1637768700000|2021-11-24 15:45:00|2593.25|2573.25|2593.36|2573.36|2596.24|2582.6|2584.95|2571.47|215
1637769000000|2021-11-24 15:50:00|2593.75|2573.75|2607.5|2587.5|2608.19|2596.48|2585.25|2572.94|793
1637769300000|2021-11-24 15:55:00|2607.57|2587.57|2588.64|2568.64|2607.86|2596.16|2578.87|2568.51|763
1637769600000|2021-11-24 16:00:00|2588.54|2568.54|2583.44|2563.44|2592.47|2578.9|2575.71|2563.05|772
1637769900000|2021-11-24 16:05:00|2584.1|2564.1|2583.99|2563.99|2585.39|2565.39|2580.08|2560.08|515
1637770200000|2021-11-24 16:10:00|2583.82|2563.82|2583.29|2563.29|2585.15|2565.15|2580.78|2560.78|798
1637770500000|2021-11-24 16:15:00|2583.34|2563.34|2588.09|2568.09|2591.26|2571.26|2583.21|2563.21|612
1637770800000|2021-11-24 16:20:00|2588.23|2568.23|2581.24|2561.24|2589.69|2569.69|2580.38|2560.38|388
1637771100000|2021-11-24 16:25:00|2581.22|2561.22|2571.07|2551.07|2581.91|2561.91|2569.98|2549.98|413
1637771400000|2021-11-24 16:30:00|2571.11|2551.11|2573.35|2553.35|2578.74|2558.74|2571.11|2551.11|460
1637771700000|2021-11-24 16:35:00|2573.33|2553.33|2570.32|2550.32|2574.12|2554.12|2567.8|2547.8|537
1637772000000|2021-11-24 16:40:00|2570.12|2550.12|2568.46|2548.46|2570.57|2550.57|2564.67|2544.67|606
1637772300000|2021-11-24 16:45:00|2568.45|2548.45|2568.67|2548.67|2570.56|2550.56|2566.23|2546.23|681
1637772600000|2021-11-24 16:50:00|2568.77|2548.77|2573.58|2553.58|2575.08|2555.08|2568.65|2548.65|461
1637772900000|2021-11-24 16:55:00|2573.56|2553.56|2579.47|2559.47|2583.33|2563.33|2569.16|2549.16|720
1637773200000|2021-11-24 17:00:00|2579.62|2559.62|2587.18|2567.18|2587.81|2567.81|2577.76|2557.76|513
1637773500000|2021-11-24 17:05:00|2587.17|2567.17|2582.85|2562.85|2587.17|2567.17|2579.15|2559.15|559
1637773800000|2021-11-24 17:10:00|2582.94|2562.94|2584.69|2564.69|2586.48|2566.48|2582.77|2562.77|682
1637774100000|2021-11-24 17:15:00|2584.95|2564.95|2576.36|2556.36|2585.06|2565.06|2576.19|2556.19|550
1637774400000|2021-11-24 17:20:00|2576.34|2556.34|2572.21|2552.21|2577.55|2557.55|2571.25|2551.25|372
1637774700000|2021-11-24 17:25:00|2571.86|2551.86|2569.94|2549.94|2572.31|2552.31|2568.95|2548.95|228
1637775000000|2021-11-24 17:30:00|2569.88|2549.88|2562.62|2542.62|2571.18|2551.18|2562.23|2542.23|457
1637775300000|2021-11-24 17:35:00|2562.65|2542.65|2566.62|2546.62|2570.93|2550.93|2562.57|2542.57|586
1637775600000|2021-11-24 17:40:00|2566.66|2546.66|2566.44|2546.44|2566.95|2546.95|2562.01|2542.01|606
1637775900000|2021-11-24 17:45:00|2566.45|2546.45|2564.86|2544.86|2568.81|2548.81|2564.15|2544.15|731
1637776200000|2021-11-24 17:50:00|2564.8|2544.8|2562.82|2542.82|2566.33|2546.33|2559.48|2539.48|673
1637776500000|2021-11-24 17:55:00|2562.81|2542.81|2560.55|2540.55|2564.98|2544.98|2557.99|2537.99|749
1637776800000|2021-11-24 18:00:00|2560.54|2540.54|2566.19|2546.19|2566.87|2546.87|2559.22|2539.22|594
1637777100000|2021-11-24 18:05:00|2566.18|2546.18|2581.69|2561.69|2582.39|2562.39|2563.22|2543.22|773
1637777400000|2021-11-24 18:10:00|2581.77|2561.77|2580.37|2560.37|2582.35|2562.35|2576.89|2556.89|643
1637777700000|2021-11-24 18:15:00|2580.36|2560.36|2584.44|2564.44|2585.24|2565.24|2573.07|2553.07|798
1637778000000|2021-11-24 18:20:00|2584.51|2564.51|2583.78|2563.78|2585.83|2565.83|2581.48|2561.48|723
1637778300000|2021-11-24 18:25:00|2583.8|2563.8|2579.41|2559.41|2584.01|2564.01|2578.71|2558.71|708
1637778600000|2021-11-24 18:30:00|2579.34|2559.34|2574.75|2554.75|2580.21|2560.21|2574.75|2554.75|624
1637778900000|2021-11-24 18:35:00|2574.77|2554.77|2564.75|2544.75|2574.87|2554.87|2562.88|2542.88|707
1637779200000|2021-11-24 18:40:00|2564.72|2544.72|2562.01|2542.01|2566.87|2546.87|2561.66|2541.66|672
1637779500000|2021-11-24 18:45:00|2561.87|2541.87|2564.85|2544.85|2565.82|2545.82|2561.75|2541.75|569
1637779800000|2021-11-24 18:50:00|2564.81|2544.81|2562.85|2542.85|2567.53|2547.53|2562.85|2542.85|643
1637780100000|2021-11-24 18:55:00|2562.81|2542.81|2568.96|2548.96|2569.11|2549.11|2561.85|2541.85|587
1637780400000|2021-11-24 19:00:00|2568.91|2548.91|2564|2544|2572.93|2552.93|2563.42|2543.42|613
1637780700000|2021-11-24 19:05:00|2564.01|2544.01|2548.62|2528.62|2564.11|2544.11|2548.55|2528.55|499
1637781000000|2021-11-24 19:10:00|2548.68|2528.68|2544.43|2524.43|2548.91|2528.91|2541.88|2521.88|498
1637781300000|2021-11-24 19:15:00|2544.42|2524.42|2543.94|2523.94|2545.46|2525.46|2538.99|2518.99|419
1637781600000|2021-11-24 19:20:00|2544.08|2524.08|2547.75|2527.75|2547.97|2527.97|2541.58|2521.58|681
1637781900000|2021-11-24 19:25:00|2547.69|2527.69|2539.88|2519.88|2548.63|2528.63|2538.43|2518.43|584
1637782200000|2021-11-24 19:30:00|2539.85|2519.85|2541.52|2521.52|2541.52|2521.52|2536.73|2516.73|638
1637782500000|2021-11-24 19:35:00|2541.06|2521.06|2540.66|2520.66|2545.84|2525.84|2538.94|2518.94|639
1637782800000|2021-11-24 19:40:00|2540.21|2520.21|2539.5|2519.5|2542.19|2522.19|2535.68|2515.68|511
1637783100000|2021-11-24 19:45:00|2539.38|2519.38|2535.08|2515.08|2550.48|2530.48|2534.9|2514.9|665
1637783400000|2021-11-24 19:50:00|2534.99|2514.99|2538.72|2518.72|2540.77|2520.77|2534.95|2514.95|458
1637783700000|2021-11-24 19:55:00|2538.6|2518.6|2541.26|2521.26|2543.39|2523.39|2535.41|2515.41|499
1637784000000|2021-11-24 20:00:00|2541.49|2521.49|2528.33|2508.33|2541.98|2521.98|2527.59|2507.59|528
1637784300000|2021-11-24 20:05:00|2528.18|2508.18|2535.75|2515.75|2537.41|2517.41|2527.4|2507.4|577
1637784600000|2021-11-24 20:10:00|2535.86|2515.86|2541.38|2521.38|2544.69|2524.69|2533.48|2513.48|659
1637784900000|2021-11-24 20:15:00|2541.36|2521.36|2539.9|2519.9|2542.94|2522.94|2537.18|2517.18|634
1637785200000|2021-11-24 20:20:00|2539.91|2519.91|2552.31|2532.31|2558.51|2538.51|2539.35|2519.35|637
1637785500000|2021-11-24 20:25:00|2552.28|2532.28|2554.85|2534.85|2558.9|2538.9|2551.23|2531.23|754
1637785800000|2021-11-24 20:30:00|2554.71|2534.71|2550.87|2530.87|2557.85|2537.85|2548.38|2528.38|558
1637786100000|2021-11-24 20:35:00|2550.88|2530.88|2553.61|2533.61|2554.5|2534.5|2547.58|2527.58|502
1637786400000|2021-11-24 20:40:00|2553.68|2533.68|2556.5|2536.5|2559.36|2539.36|2552.25|2532.25|713
1637786700000|2021-11-24 20:45:00|2556.49|2536.49|2556.69|2536.69|2561.46|2541.46|2552.64|2532.64|611
1637787000000|2021-11-24 20:50:00|2556.68|2536.68|2557.08|2537.08|2558.6|2538.6|2554.32|2534.32|777
1637787300000|2021-11-24 20:55:00|2557.01|2537.01|2565.57|2545.57|2566.35|2546.35|2556.85|2536.85|698
1637787600000|2021-11-24 21:00:00|2565.53|2545.53|2561.02|2541.02|2567.38|2547.38|2558.66|2538.66|823
1637787900000|2021-11-24 21:05:00|2561.04|2541.04|2562.93|2542.93|2563.5|2543.5|2555.9|2535.9|698
1637788200000|2021-11-24 21:10:00|2562.87|2542.87|2566.51|2546.51|2567.28|2547.28|2562.76|2542.76|673
1637788500000|2021-11-24 21:15:00|2566.47|2546.47|2569.94|2549.94|2570.1|2550.1|2564.32|2544.32|520
1637788800000|2021-11-24 21:20:00|2569.61|2549.61|2577.47|2557.47|2582.9|2562.9|2569.27|2549.27|577
1637789100000|2021-11-24 21:25:00|2577.37|2557.37|2578.19|2558.19|2580.5|2560.5|2576.99|2556.99|507
1637789400000|2021-11-24 21:30:00|2578.15|2558.15|2580.92|2560.92|2582.41|2562.41|2577.07|2557.07|693
1637789700000|2021-11-24 21:35:00|2581.03|2561.03|2579.81|2559.81|2583|2563|2576.22|2556.22|543
1637790000000|2021-11-24 21:40:00|2579.73|2559.73|2572.54|2552.54|2580.18|2560.18|2571.9|2551.9|479
1637790300000|2021-11-24 21:45:00|2572.26|2552.26|2570.55|2550.55|2575.98|2555.98|2570.19|2550.19|398
1637790600000|2021-11-24 21:50:00|2570.12|2550.12|2572.26|2552.26|2573.42|2553.42|2569.07|2549.07|252
1637790900000|2021-11-24 21:55:00|2572.21|2552.21|2571.53|2551.53|2573.35|2553.35|2569.82|2549.82|333
1637791200000|2021-11-24 22:00:00|2571.54|2551.54|2574.42|2554.42|2575.56|2555.56|2570.87|2550.87|664
1637791500000|2021-11-24 22:05:00|2574.14|2554.14|2571.07|2551.07|2574.46|2554.46|2569.69|2549.69|604
1637791800000|2021-11-24 22:10:00|2571.15|2551.15|2569.46|2549.46|2571.41|2551.41|2568.87|2548.87|388
1637792100000|2021-11-24 22:15:00|2569.38|2549.38|2569.65|2549.65|2572.44|2552.44|2568.62|2548.62|369
1637792400000|2021-11-24 22:20:00|2569.74|2549.74|2571.64|2551.64|2572.22|2552.22|2566.28|2546.28|524
1637792700000|2021-11-24 22:25:00|2571.65|2551.65|2566.07|2546.07|2572.34|2552.34|2565.54|2545.54|487
1637793000000|2021-11-24 22:30:00|2566.02|2546.02|2566.47|2546.47|2567.52|2547.52|2565.38|2545.38|486
1637793300000|2021-11-24 22:35:00|2566.46|2546.46|2565.43|2545.43|2566.69|2546.69|2565|2545|360
1637793600000|2021-11-24 22:40:00|2565.42|2545.42|2563.82|2543.82|2565.84|2545.84|2563.72|2543.72|335
1637793900000|2021-11-24 22:45:00|2563.72|2543.72|2557.35|2537.35|2563.82|2543.82|2556.7|2536.7|290
1637794200000|2021-11-24 22:50:00|2556.68|2536.68|2557.28|2537.28|2558.19|2538.19|2555.65|2535.65|253
1637794500000|2021-11-24 22:55:00|2557.24|2537.24|2555.56|2535.56|2558.19|2538.19|2555.56|2535.56|225
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2554.19|2534.19|2557.3|2537.3|2553.84|2533.84|399
1637795100000|2021-11-24 23:05:00|2554.28|2534.28|2556.99|2536.99|2557.63|2537.63|2552.57|2532.57|491
1637795400000|2021-11-24 23:10:00|2556.97|2536.97|2566.15|2546.15|2566.27|2546.27|2556.92|2536.92|490
1637795700000|2021-11-24 23:15:00|2566.09|2546.09|2563.67|2543.67|2569.08|2549.08|2562.96|2542.96|485
1637796000000|2021-11-24 23:20:00|2563.76|2543.76|2558.53|2538.53|2565.95|2545.95|2558.53|2538.53|593
1637796300000|2021-11-24 23:25:00|2558.24|2538.24|2562.28|2542.28|2565.09|2545.09|2558.24|2538.24|455
1637796600000|2021-11-24 23:30:00|2562.27|2542.27|2562.36|2542.36|2564.04|2544.04|2559.05|2539.05|473
1637796900000|2021-11-24 23:35:00|2562.53|2542.53|2572.59|2552.59|2573.75|2553.75|2562.36|2542.36|563
1637797200000|2021-11-24 23:40:00|2572.63|2552.63|2572.73|2552.73|2575.42|2555.42|2571.01|2551.01|544
1637797500000|2021-11-24 23:45:00|2572.86|2552.86|2569.62|2549.62|2575.19|2555.19|2569.59|2549.59|560
1637797800000|2021-11-24 23:50:00|2569.61|2549.61|2566.38|2546.38|2571.4|2551.4|2565.2|2545.2|718
1637798100000|2021-11-24 23:55:00|2566.31|2546.31|2568.53|2548.53|2572.2|2552.2|2566.28|2546.28|685
1637798400000|2021-11-25 00:00:00|2568.51|2548.51|2569.29|2549.29|2578.76|2558.76|2568.51|2548.51|796
1637798700000|2021-11-25 00:05:00|2569.3|2549.3|2553.87|2533.87|2569.54|2549.54|2552.29|2532.29|696
1637799000000|2021-11-25 00:10:00|2553.84|2533.84|2556.82|2536.82|2556.82|2536.82|2549.37|2529.37|680
1637799300000|2021-11-25 00:15:00|2556.81|2536.81|2569.91|2549.91|2569.91|2549.91|2555.39|2535.39|631
1637799600000|2021-11-25 00:20:00|2570.04|2550.04|2577.59|2557.59|2577.59|2557.59|2566.19|2546.19|604
1637799900000|2021-11-25 00:25:00|2577.7|2557.7|2578.75|2558.75|2584.39|2564.39|2577.32|2557.32|467
1637800200000|2021-11-25 00:30:00|2578.73|2558.73|2590.17|2570.17|2594.65|2574.65|2578.3|2558.3|588
1637800500000|2021-11-25 00:35:00|2589.83|2569.83|2594.57|2574.57|2596.9|2576.9|2588.43|2568.43|697
1637800800000|2021-11-25 00:40:00|2594.47|2574.47|2605.61|2585.61|2606.11|2586.11|2586.1|2566.1|720
1637801100000|2021-11-25 00:45:00|2605.52|2585.52|2610.54|2590.54|2618.32|2598.32|2605.25|2585.25|785
1637801400000|2021-11-25 00:50:00|2610.62|2590.62|2618.14|2598.14|2618.31|2598.31|2604.51|2584.51|724
1637801700000|2021-11-25 00:55:00|2618.16|2598.16|2617.7|2597.7|2626.2|2606.2|2616.54|2596.54|788
1637802000000|2021-11-25 01:00:00|2617.74|2597.74|2628.19|2608.19|2628.51|2608.51|2617.73|2597.73|607
1637802300000|2021-11-25 01:05:00|2628.16|2608.16|2637.15|2617.15|2637.59|2617.59|2626.31|2606.31|648
1637802600000|2021-11-25 01:10:00|2636.96|2616.96|2621.38|2601.38|2637.1|2617.1|2620.82|2600.82|874
1637802900000|2021-11-25 01:15:00|2621.35|2601.35|2610.95|2590.95|2621.38|2601.38|2606.94|2586.94|665
1637803200000|2021-11-25 01:20:00|2611|2591|2618.03|2598.03|2621.06|2601.06|2609.96|2589.96|690
1637803500000|2021-11-25 01:25:00|2618.05|2598.05|2616.9|2596.9|2619.5|2599.5|2611.3|2591.3|767
1637803800000|2021-11-25 01:30:00|2616.87|2596.87|2618.73|2598.73|2620.4|2600.4|2612.4|2592.4|591
1637804100000|2021-11-25 01:35:00|2618.58|2598.58|2620.21|2600.21|2623.76|2603.76|2618.58|2598.58|564
1637804400000|2021-11-25 01:40:00|2620.47|2600.47|2622.19|2602.19|2622.52|2602.52|2617.6|2597.6|769
1637804700000|2021-11-25 01:45:00|2622.2|2602.2|2614.56|2594.56|2622.2|2602.2|2611.08|2591.08|721
1637805000000|2021-11-25 01:50:00|2614.57|2594.57|2609.25|2589.25|2614.57|2594.57|2608.59|2588.59|486
1637805300000|2021-11-25 01:55:00|2609.33|2589.33|2609.74|2589.74|2611.58|2591.58|2603.85|2583.85|548
1637805600000|2021-11-25 02:00:00|2610.34|2590.34|2619.05|2599.05|2619.36|2599.36|2609.12|2589.12|561
1637805900000|2021-11-25 02:05:00|2617.91|2597.91|2619.96|2599.96|2620.47|2600.47|2615.22|2595.22|464
1637806200000|2021-11-25 02:10:00|2620.2|2600.2|2614.41|2594.41|2621.42|2601.42|2611.57|2591.57|410
1637806500000|2021-11-25 02:15:00|2614.31|2594.31|2611.9|2591.9|2614.57|2594.57|2607.83|2587.83|439
1637806800000|2021-11-25 02:20:00|2611.8|2591.8|2610.15|2590.15|2613.41|2593.41|2608.29|2588.29|458
1637807100000|2021-11-25 02:25:00|2610.13|2590.13|2617.54|2597.54|2617.54|2597.54|2610.13|2590.13|457
1637807400000|2021-11-25 02:30:00|2617.7|2597.7|2607.85|2587.85|2618.18|2598.18|2606.98|2586.98|391
1637807700000|2021-11-25 02:35:00|2607.89|2587.89|2616.67|2596.67|2616.67|2596.67|2607.89|2587.89|292
1637808000000|2021-11-25 02:40:00|2616.69|2596.69|2622.71|2602.71|2622.87|2602.87|2616.69|2596.69|403
1637808300000|2021-11-25 02:45:00|2622.73|2602.73|2623.43|2603.43|2627.75|2607.75|2620.8|2600.8|436
1637808600000|2021-11-25 02:50:00|2623.4|2603.4|2624.76|2604.76|2625.43|2605.43|2621.61|2601.61|330
1637808900000|2021-11-25 02:55:00|2624.77|2604.77|2625.42|2605.42|2627.66|2607.66|2623.6|2603.6|373
1637809200000|2021-11-25 03:00:00|2625.41|2605.41|2625.42|2605.42|2627.63|2607.63|2622.21|2602.21|417
1637809500000|2021-11-25 03:05:00|2625.57|2605.57|2622.7|2602.7|2627.59|2607.59|2621.91|2601.91|330
1637809800000|2021-11-25 03:10:00|2622.86|2602.86|2626.35|2606.35|2626.46|2606.46|2622.65|2602.65|394
1637810100000|2021-11-25 03:15:00|2626.46|2606.46|2625.49|2605.49|2628.02|2608.02|2624.6|2604.6|444
1637810400000|2021-11-25 03:20:00|2625.48|2605.48|2631.97|2611.97|2631.97|2611.97|2625.43|2605.43|310
1637810700000|2021-11-25 03:25:00|2631.88|2611.88|2638.72|2618.72|2639.35|2619.35|2631.56|2611.56|340
1637811000000|2021-11-25 03:30:00|2638.65|2618.65|2640.59|2620.59|2640.84|2620.84|2636.74|2616.74|266
1637811300000|2021-11-25 03:35:00|2640.65|2620.65|2641.33|2621.33|2641.64|2621.64|2638.88|2618.88|327
1637811600000|2021-11-25 03:40:00|2641.29|2621.29|2645.59|2625.59|2646.4|2626.4|2641.25|2621.25|370
1637811900000|2021-11-25 03:45:00|2645.77|2625.77|2646.41|2626.41|2648.45|2628.45|2645.46|2625.46|308
1637812200000|2021-11-25 03:50:00|2646.46|2626.46|2649.1|2629.1|2649.1|2629.1|2644.47|2624.47|336
1637812500000|2021-11-25 03:55:00|2648.83|2628.83|2661.42|2641.42|2661.6|2641.6|2648.47|2628.47|402
1637812800000|2021-11-25 04:00:00|2661.51|2641.51|2657.56|2637.56|2666.61|2646.61|2652.57|2632.57|535
1637813100000|2021-11-25 04:05:00|2657.55|2637.55|2657.05|2637.05|2658.79|2638.79|2655.77|2635.77|339
1637813400000|2021-11-25 04:10:00|2656.91|2636.91|2653.82|2633.82|2658.9|2638.9|2653.78|2633.78|364
1637813700000|2021-11-25 04:15:00|2653.76|2633.76|2649.96|2629.96|2653.93|2633.93|2648.37|2628.37|495
1637814000000|2021-11-25 04:20:00|2649.5|2629.5|2637.43|2617.43|2650.3|2630.3|2636.53|2616.53|524
1637814300000|2021-11-25 04:25:00|2637.51|2617.51|2631.08|2611.08|2641.13|2621.13|2628.49|2608.49|483
1637814600000|2021-11-25 04:30:00|2631.01|2611.01|2632.03|2612.03|2635.91|2615.91|2629.45|2609.45|579
1637814900000|2021-11-25 04:35:00|2632.01|2612.01|2631.2|2611.2|2637.53|2617.53|2628.01|2608.01|474
1637815200000|2021-11-25 04:40:00|2631.3|2611.3|2627.67|2607.67|2631.37|2611.37|2623.77|2603.77|530
1637815500000|2021-11-25 04:45:00|2627.66|2607.66|2629.68|2609.68|2629.87|2609.87|2625.06|2605.06|361
1637815800000|2021-11-25 04:50:00|2629.74|2609.74|2628.45|2608.45|2632.04|2612.04|2627.86|2607.86|354
1637816100000|2021-11-25 04:55:00|2628.74|2608.74|2628.6|2608.6|2631.85|2611.85|2627.41|2607.41|315
1637816400000|2021-11-25 05:00:00|2628.56|2608.56|2629.07|2609.07|2633.02|2613.02|2628.14|2608.14|343
1637816700000|2021-11-25 05:05:00|2628.7|2608.7|2632.92|2612.92|2632.92|2612.92|2628.39|2608.39|358
1637817000000|2021-11-25 05:10:00|2632.73|2612.73|2633.34|2613.34|2635.03|2615.03|2632.63|2612.63|264
1637817300000|2021-11-25 05:15:00|2632.63|2612.63|2633.11|2613.11|2633.77|2613.77|2631.25|2611.25|187
1637817600000|2021-11-25 05:20:00|2633.1|2613.1|2634.82|2614.82|2634.82|2614.82|2629.18|2609.18|280
1637817900000|2021-11-25 05:25:00|2634.68|2614.68|2630.73|2610.73|2635.08|2615.08|2630.73|2610.73|266
1637818200000|2021-11-25 05:30:00|2630.72|2610.72|2626.39|2606.39|2633.83|2613.83|2626.1|2606.1|344
1637818500000|2021-11-25 05:35:00|2626.41|2606.41|2623.36|2603.36|2626.41|2606.41|2622.4|2602.4|346
1637818800000|2021-11-25 05:40:00|2623.35|2603.35|2625.73|2605.73|2627.6|2607.6|2622.75|2602.75|346
1637819100000|2021-11-25 05:45:00|2625.74|2605.74|2625.69|2605.69|2635.69|2615.69|2625.27|2605.27|509
1637819400000|2021-11-25 05:50:00|2625.68|2605.68|2625.54|2605.54|2625.7|2605.7|2622.07|2602.07|439
1637819700000|2021-11-25 05:55:00|2625.47|2605.47|2627.09|2607.09|2629.57|2609.57|2624.71|2604.71|379
1637820000000|2021-11-25 06:00:00|2627.08|2607.08|2625.22|2605.22|2629.83|2609.83|2625.18|2605.18|476
1637820300000|2021-11-25 06:05:00|2625.23|2605.23|2628.91|2608.91|2631.18|2611.18|2624.24|2604.24|384
1637820600000|2021-11-25 06:10:00|2628.9|2608.9|2634.93|2614.93|2635.1|2615.1|2628.86|2608.86|440
1637820900000|2021-11-25 06:15:00|2634.86|2614.86|2633.49|2613.49|2638.84|2618.84|2632.35|2612.35|470
1637821200000|2021-11-25 06:20:00|2633.44|2613.44|2640.24|2620.24|2641.66|2621.66|2632.77|2612.77|454
1637821500000|2021-11-25 06:25:00|2640.22|2620.22|2638.43|2618.43|2642.11|2622.11|2638.15|2618.15|355
1637821800000|2021-11-25 06:30:00|2638.42|2618.42|2632.28|2612.28|2639.61|2619.61|2632.28|2612.28|310
1637822100000|2021-11-25 06:35:00|2633.53|2613.53|2629.47|2609.47|2633.53|2613.53|2628.18|2608.18|507
1637822400000|2021-11-25 06:40:00|2629.45|2609.45|2627.83|2607.83|2631.05|2611.05|2627.24|2607.24|383
1637822700000|2021-11-25 06:45:00|2627.82|2607.82|2630.07|2610.07|2630.07|2610.07|2626.31|2606.31|480
1637823000000|2021-11-25 06:50:00|2629.98|2609.98|2632.76|2612.76|2633.09|2613.09|2628.14|2608.14|334
1637823300000|2021-11-25 06:55:00|2632.77|2612.77|2628.12|2608.12|2634.56|2614.56|2628.07|2608.07|439
1637823600000|2021-11-25 07:00:00|2628.88|2608.88|2636.85|2616.85|2638.17|2618.17|2627.78|2607.78|362
1637823900000|2021-11-25 07:05:00|2637.03|2617.03|2634.97|2614.97|2637.19|2617.19|2631.42|2611.42|441
1637824200000|2021-11-25 07:10:00|2634.96|2614.96|2635.58|2615.58|2640.81|2620.81|2634.07|2614.07|508
1637824500000|2021-11-25 07:15:00|2635.63|2615.63|2638.33|2618.33|2638.33|2618.33|2632.71|2612.71|313
1637824800000|2021-11-25 07:20:00|2638.69|2618.69|2638.85|2618.85|2644.43|2624.43|2638.03|2618.03|509
1637825100000|2021-11-25 07:25:00|2638.75|2618.75|2639.08|2619.08|2643.65|2623.65|2638.35|2618.35|325
1637825400000|2021-11-25 07:30:00|2639.06|2619.06|2643.95|2623.95|2644.63|2624.63|2638.84|2618.84|367
1637825700000|2021-11-25 07:35:00|2644.15|2624.15|2643.01|2623.01|2644.28|2624.28|2639.44|2619.44|302
1637826000000|2021-11-25 07:40:00|2642.94|2622.94|2639.8|2619.8|2643.37|2623.37|2638.96|2618.96|324
1637826300000|2021-11-25 07:45:00|2639.81|2619.81|2634.25|2614.25|2639.96|2619.96|2632.68|2612.68|436
1637826600000|2021-11-25 07:50:00|2634.24|2614.24|2632.18|2612.18|2635.81|2615.81|2629.67|2609.67|283
1637826900000|2021-11-25 07:55:00|2632.19|2612.19|2631.16|2611.16|2633.46|2613.46|2630.79|2610.79|311
1637827200000|2021-11-25 08:00:00|2630.94|2610.94|2632.71|2612.71|2634.84|2614.84|2630.9|2610.9|283
1637827500000|2021-11-25 08:05:00|2632.7|2612.7|2639.45|2619.45|2640.37|2620.37|2632.7|2612.7|345
1637827800000|2021-11-25 08:10:00|2639.71|2619.71|2646.31|2626.31|2646.68|2626.68|2639.16|2619.16|383
1637828100000|2021-11-25 08:15:00|2646.3|2626.3|2638.15|2618.15|2647.04|2627.04|2637.77|2617.77|432
1637828400000|2021-11-25 08:20:00|2637.94|2617.94|2638.43|2618.43|2641.52|2621.52|2637.82|2617.82|300
1637828700000|2021-11-25 08:25:00|2638.32|2618.32|2636.83|2616.83|2638.94|2618.94|2634.87|2614.87|345
1637829000000|2021-11-25 08:30:00|2636.8|2616.8|2638.74|2618.74|2641.18|2621.18|2636.73|2616.73|303
1637829300000|2021-11-25 08:35:00|2638.8|2618.8|2635.75|2615.75|2639.2|2619.2|2633.47|2613.47|401
1637829600000|2021-11-25 08:40:00|2634.85|2614.85|2635.82|2615.82|2636.99|2616.99|2632.65|2612.65|291
1637829900000|2021-11-25 08:45:00|2635.85|2615.85|2632.15|2612.15|2638.86|2618.86|2631.5|2611.5|376
1637830200000|2021-11-25 08:50:00|2632.07|2612.07|2626.95|2606.95|2632.38|2612.38|2626.54|2606.54|274
1637830500000|2021-11-25 08:55:00|2626.97|2606.97|2620.35|2600.35|2628.12|2608.12|2620.35|2600.35|311
1637830800000|2021-11-25 09:00:00|2620.63|2600.63|2618.96|2598.96|2622.63|2602.63|2618.31|2598.31|406
1637831100000|2021-11-25 09:05:00|2618.95|2598.95|2614.26|2594.26|2618.96|2598.96|2614.26|2594.26|428
1637831400000|2021-11-25 09:10:00|2614.15|2594.15|2606.9|2586.9|2615.34|2595.34|2605.12|2585.12|382
1637831700000|2021-11-25 09:15:00|2606.97|2586.97|2604.08|2584.08|2607.83|2587.83|2602.06|2582.06|303
1637832000000|2021-11-25 09:20:00|2604.59|2584.59|2608.75|2588.75|2609.42|2589.42|2604.35|2584.35|455
1637832300000|2021-11-25 09:25:00|2608.69|2588.69|2607.96|2587.96|2610.05|2590.05|2604.82|2584.82|336
1637832600000|2021-11-25 09:30:00|2607.94|2587.94|2611.61|2591.61|2611.71|2591.71|2607.78|2587.78|530
1637832900000|2021-11-25 09:35:00|2611.45|2591.45|2614.78|2594.78|2615.08|2595.08|2611.41|2591.41|576
1637833200000|2021-11-25 09:40:00|2614.77|2594.77|2616.49|2596.49|2616.78|2596.78|2612.74|2592.74|576
1637833500000|2021-11-25 09:45:00|2616.55|2596.55|2612.82|2592.82|2617.73|2597.73|2611.63|2591.63|399
1637833800000|2021-11-25 09:50:00|2612.81|2592.81|2620.05|2600.05|2622.03|2602.03|2612.25|2592.25|552
1637834100000|2021-11-25 09:55:00|2620.08|2600.08|2621.65|2601.65|2622.57|2602.57|2617.46|2597.46|457
1637834400000|2021-11-25 10:00:00|2621.69|2601.69|2615.5|2595.5|2622.9|2602.9|2613.82|2593.82|685
1637834700000|2021-11-25 10:05:00|2615.38|2595.38|2623.97|2603.97|2624.34|2604.34|2615.19|2595.19|651
1637835000000|2021-11-25 10:10:00|2623.59|2603.59|2642.81|2622.81|2642.98|2622.98|2623.54|2603.54|734
1637835300000|2021-11-25 10:15:00|2642.65|2622.65|2647.52|2627.52|2660.52|2640.52|2642.65|2622.65|867
1637835600000|2021-11-25 10:20:00|2647.3|2627.3|2662.76|2642.76|2662.76|2642.76|2644.01|2624.01|716
1637835900000|2021-11-25 10:25:00|2662.26|2642.26|2672.74|2652.74|2675.13|2655.13|2661.03|2641.03|767
1637836200000|2021-11-25 10:30:00|2672.89|2652.89|2676.18|2656.18|2676.44|2656.44|2661.74|2641.74|686
1637836500000|2021-11-25 10:35:00|2675.68|2655.68|2685.52|2665.52|2689.31|2669.31|2675.03|2655.03|693
1637836800000|2021-11-25 10:40:00|2685.28|2665.28|2679.7|2659.7|2689.9|2669.9|2672.52|2652.52|809
1637837100000|2021-11-25 10:45:00|2680.3|2660.3|2689.98|2669.98|2696.71|2676.71|2678.09|2658.09|768
1637837400000|2021-11-25 10:50:00|2689.96|2669.96|2676.1|2656.1|2690.44|2670.44|2674.58|2654.58|734
1637837700000|2021-11-25 10:55:00|2676.08|2656.08|2673.82|2653.82|2678.35|2658.35|2672.78|2652.78|554
1637838000000|2021-11-25 11:00:00|2673.86|2653.86|2665.89|2645.89|2677.92|2657.92|2662.61|2642.61|657
1637838300000|2021-11-25 11:05:00|2665.68|2645.68|2690.48|2670.48|2690.48|2670.48|2665.6|2645.6|795
1637838600000|2021-11-25 11:10:00|2690.5|2670.5|2706.17|2686.17|2706.17|2686.17|2683.77|2663.77|710
1637838900000|2021-11-25 11:15:00|2706.15|2686.15|2699.48|2679.48|2707.95|2687.95|2697.26|2677.26|743
1637839200000|2021-11-25 11:20:00|2699.44|2679.44|2702.8|2682.8|2705.42|2685.42|2695.96|2675.96|674
1637839500000|2021-11-25 11:25:00|2703.04|2683.04|2693.88|2673.88|2703.48|2683.48|2692.09|2672.09|788
1637839800000|2021-11-25 11:30:00|2693.86|2673.86|2690.66|2670.66|2694.2|2674.2|2685.38|2665.38|532
1637840100000|2021-11-25 11:35:00|2690.67|2670.67|2681.7|2661.7|2691.74|2671.74|2680.63|2660.63|659
1637840400000|2021-11-25 11:40:00|2681.68|2661.68|2680.42|2660.42|2682.43|2662.43|2679.15|2659.15|382
1637840700000|2021-11-25 11:45:00|2680.38|2660.38|2680.03|2660.03|2683.74|2663.74|2678.99|2658.99|459
1637841000000|2021-11-25 11:50:00|2680.35|2660.35|2674.9|2654.9|2680.48|2660.48|2673.37|2653.37|546
1637841300000|2021-11-25 11:55:00|2675.25|2655.25|2682.5|2662.5|2684.02|2664.02|2674.67|2654.67|489
1637841600000|2021-11-25 12:00:00|2682.51|2662.51|2692.79|2672.79|2692.79|2672.79|2680.43|2660.43|708
1637841900000|2021-11-25 12:05:00|2693.11|2673.11|2693.94|2673.94|2694.3|2674.3|2687.79|2667.79|574
1637842200000|2021-11-25 12:10:00|2693.96|2673.96|2710|2690|2712.49|2692.49|2693.84|2673.84|725
1637842500000|2021-11-25 12:15:00|2710.01|2690.01|2705.62|2685.62|2712.08|2692.08|2702.93|2682.93|755
1637842800000|2021-11-25 12:20:00|2705.68|2685.68|2707.52|2687.52|2708.35|2688.35|2703.93|2683.93|760
1637843100000|2021-11-25 12:25:00|2707.5|2687.5|2707.88|2687.88|2711.82|2691.82|2706.44|2686.44|680
1637843400000|2021-11-25 12:30:00|2707.86|2687.86|2719.74|2699.74|2723.33|2703.33|2707.74|2687.74|588
1637843700000|2021-11-25 12:35:00|2719.89|2699.89|2715.55|2695.55|2725.61|2705.61|2715.52|2695.52|785
1637844000000|2021-11-25 12:40:00|2715.65|2695.65|2722.41|2702.41|2726.73|2706.73|2713.63|2693.63|621
1637844300000|2021-11-25 12:45:00|2722.68|2702.68|2731.21|2711.21|2731.47|2711.47|2719.14|2699.14|796
1637844600000|2021-11-25 12:50:00|2731.51|2711.51|2726.64|2706.64|2736.52|2716.52|2725.21|2705.21|656
1637844900000|2021-11-25 12:55:00|2726.63|2706.63|2744.73|2724.73|2751.43|2731.43|2725.48|2705.48|560
1637845200000|2021-11-25 13:00:00|2744.63|2724.63|2744.84|2724.84|2755.51|2735.51|2744.63|2724.63|712
1637845500000|2021-11-25 13:05:00|2744.9|2724.9|2740.31|2720.31|2744.9|2724.9|2729.08|2709.08|819
1637845800000|2021-11-25 13:10:00|2740.48|2720.48|2733.66|2713.66|2741.66|2721.66|2729.43|2709.43|643
1637846100000|2021-11-25 13:15:00|2733.63|2713.63|2748.34|2728.34|2749.47|2729.47|2733.59|2713.59|749
1637846400000|2021-11-25 13:20:00|2748.33|2728.33|2737.3|2717.3|2752.41|2732.41|2736.49|2716.49|805
1637846700000|2021-11-25 13:25:00|2737.38|2717.38|2735.66|2715.66|2740.69|2720.69|2733.33|2713.33|818
1637847000000|2021-11-25 13:30:00|2736.32|2716.32|2747.22|2727.22|2747.83|2727.83|2732.98|2712.98|790
1637847300000|2021-11-25 13:35:00|2747.2|2727.2|2741.64|2721.64|2747.45|2727.45|2740.96|2720.96|681
1637847600000|2021-11-25 13:40:00|2742.17|2722.17|2739.76|2719.76|2744.04|2724.04|2736.83|2716.83|780
1637847900000|2021-11-25 13:45:00|2739.88|2719.88|2741.84|2721.84|2745.36|2725.36|2737.44|2717.44|774
1637848200000|2021-11-25 13:50:00|2741.73|2721.73|2750.19|2730.19|2769.1|2749.1|2741.16|2721.16|700
1637848500000|2021-11-25 13:55:00|2750.45|2730.45|2750.51|2730.51|2751.6|2731.6|2745.55|2725.55|705
1637848800000|2021-11-25 14:00:00|2750.45|2730.45|2748.11|2728.11|2753.39|2733.39|2746.58|2726.58|657
1637849100000|2021-11-25 14:05:00|2748.12|2728.12|2746.68|2726.68|2748.9|2728.9|2743.11|2723.11|612
1637849400000|2021-11-25 14:10:00|2746.55|2726.55|2745.77|2725.77|2749.06|2729.06|2743.49|2723.49|631
1637849700000|2021-11-25 14:15:00|2745.79|2725.79|2750.2|2730.2|2752.56|2732.56|2745.76|2725.76|626
1637850000000|2021-11-25 14:20:00|2750.26|2730.26|2754.1|2734.1|2755.25|2735.25|2749.44|2729.44|540
1637850300000|2021-11-25 14:25:00|2754.36|2734.36|2762|2742|2762|2742|2750.69|2730.69|518
1637850600000|2021-11-25 14:30:00|2762.1|2742.1|2754.93|2734.93|2765.39|2745.39|2753.56|2733.56|593
1637850900000|2021-11-25 14:35:00|2754.88|2734.88|2752.59|2732.59|2758.28|2738.28|2752.17|2732.17|496
1637851200000|2021-11-25 14:40:00|2752.74|2732.74|2752.13|2732.13|2754.7|2734.7|2750.14|2730.14|473
1637851500000|2021-11-25 14:45:00|2752.09|2732.09|2749.82|2729.82|2755.58|2735.58|2748.25|2728.25|645
1637851800000|2021-11-25 14:50:00|2749.86|2729.86|2747.22|2727.22|2749.87|2729.87|2743.79|2723.79|562
1637852100000|2021-11-25 14:55:00|2747.68|2727.68|2749.22|2729.22|2753.28|2733.28|2744.02|2724.02|788
1637852400000|2021-11-25 15:00:00|2749.23|2729.23|2756.72|2736.72|2760.18|2740.18|2748.25|2728.25|715
1637852700000|2021-11-25 15:05:00|2756.78|2736.78|2757.38|2737.38|2764.39|2744.39|2756.52|2736.52|802
1637853000000|2021-11-25 15:10:00|2757.08|2737.08|2744.6|2724.6|2757.39|2737.39|2743.98|2723.98|508
1637853300000|2021-11-25 15:15:00|2744.58|2724.58|2743.14|2723.14|2748.45|2728.45|2742.06|2722.06|462
1637853600000|2021-11-25 15:20:00|2743.1|2723.1|2736.52|2716.52|2743.11|2723.11|2733.71|2713.71|459
1637853900000|2021-11-25 15:25:00|2736.57|2716.57|2733.52|2713.52|2738.13|2718.13|2732.61|2712.61|587
1637854200000|2021-11-25 15:30:00|2733.58|2713.58|2733.25|2713.25|2735.72|2715.72|2730.25|2710.25|591
1637854500000|2021-11-25 15:35:00|2733.24|2713.24|2734.83|2714.83|2735.8|2715.8|2732.53|2712.53|404
1637854800000|2021-11-25 15:40:00|2734.88|2714.88|2731.74|2711.74|2736.74|2716.74|2729.91|2709.91|558
1637855100000|2021-11-25 15:45:00|2731.85|2711.85|2730.37|2710.37|2734.28|2714.28|2730|2710|762
1637855400000|2021-11-25 15:50:00|2730.36|2710.36|2733.52|2713.52|2735.33|2715.33|2726.92|2706.92|576
1637855700000|2021-11-25 15:55:00|2733.44|2713.44|2743.59|2723.59|2746.29|2726.29|2732.86|2712.86|886
1637856000000|2021-11-25 16:00:00|2743.44|2723.44|2758.1|2738.1|2759.59|2739.59|2742.89|2722.89|815
1637856300000|2021-11-25 16:05:00|2758.17|2738.17|2743.72|2723.72|2758.17|2738.17|2740.95|2720.95|850
1637856600000|2021-11-25 16:10:00|2743.7|2723.7|2743.8|2723.8|2751.45|2731.45|2742.51|2722.51|731
1637856900000|2021-11-25 16:15:00|2743.81|2723.81|2738.11|2718.11|2745.96|2725.96|2737.53|2717.53|819
1637857200000|2021-11-25 16:20:00|2738.1|2718.1|2722.06|2702.06|2740.82|2720.82|2722.06|2702.06|659
1637857500000|2021-11-25 16:25:00|2722.04|2702.04|2738.9|2718.9|2742.1|2722.1|2722.04|2702.04|775
1637857800000|2021-11-25 16:30:00|2738.96|2718.96|2735.12|2715.12|2739.69|2719.69|2734.43|2714.43|704
1637858100000|2021-11-25 16:35:00|2734.8|2714.8|2738.27|2718.27|2739.17|2719.17|2731.02|2711.02|676
1637858400000|2021-11-25 16:40:00|2738.24|2718.24|2740.89|2720.89|2746|2726|2737.8|2717.8|604
1637858700000|2021-11-25 16:45:00|2741.85|2721.85|2732.69|2712.69|2742.09|2722.09|2731.26|2711.26|475
1637859000000|2021-11-25 16:50:00|2732.68|2712.68|2734.61|2714.61|2736.41|2716.41|2732.54|2712.54|516
1637859300000|2021-11-25 16:55:00|2734.59|2714.59|2729.99|2709.99|2735.05|2715.05|2729.02|2709.02|532
1637859600000|2021-11-25 17:00:00|2729.87|2709.87|2735.31|2715.31|2736.19|2716.19|2729.87|2709.87|528
1637859900000|2021-11-25 17:05:00|2735.26|2715.26|2737.79|2717.79|2740.46|2720.46|2734.93|2714.93|600
1637860200000|2021-11-25 17:10:00|2737.76|2717.76|2730.94|2710.94|2737.76|2717.76|2729.64|2709.64|594
1637860500000|2021-11-25 17:15:00|2731.2|2711.2|2728.63|2708.63|2736.5|2716.5|2728.63|2708.63|714
1637860800000|2021-11-25 17:20:00|2728.6|2708.6|2722.4|2702.4|2728.71|2708.71|2719.05|2699.05|390
1637861100000|2021-11-25 17:25:00|2722.43|2702.43|2720.76|2700.76|2722.5|2702.5|2717.59|2697.59|825
1637861400000|2021-11-25 17:30:00|2720.67|2700.67|2720.88|2700.88|2722.13|2702.13|2715.36|2695.36|575
1637861700000|2021-11-25 17:35:00|2721.11|2701.11|2725.05|2705.05|2726.19|2706.19|2718.45|2698.45|733
1637862000000|2021-11-25 17:40:00|2724.9|2704.9|2722.9|2702.9|2725.93|2705.93|2720.65|2700.65|634
1637862300000|2021-11-25 17:45:00|2722.96|2702.96|2723.39|2703.39|2725.91|2705.91|2720.67|2700.67|553
1637862600000|2021-11-25 17:50:00|2723.43|2703.43|2727.49|2707.49|2727.62|2707.62|2723.16|2703.16|744
1637862900000|2021-11-25 17:55:00|2727.02|2707.02|2726.29|2706.29|2727.71|2707.71|2724.87|2704.87|574
1637863200000|2021-11-25 18:00:00|2726.3|2706.3|2732.7|2712.7|2740.87|2720.87|2725.19|2705.19|701
1637863500000|2021-11-25 18:05:00|2732.74|2712.74|2728.65|2708.65|2732.74|2712.74|2727.15|2707.15|601
1637863800000|2021-11-25 18:10:00|2728.6|2708.6|2727.84|2707.84|2729.18|2709.18|2725.93|2705.93|469
1637864100000|2021-11-25 18:15:00|2727.72|2707.72|2720.7|2700.7|2729.33|2709.33|2720.15|2700.15|511
1637864400000|2021-11-25 18:20:00|2720.69|2700.69|2715.2|2695.2|2720.69|2700.69|2714.47|2694.47|392
1637864700000|2021-11-25 18:25:00|2715.19|2695.19|2712.51|2692.51|2717.18|2697.18|2712.51|2692.51|586
1637865000000|2021-11-25 18:30:00|2712.53|2692.53|2714.49|2694.49|2714.85|2694.85|2710.42|2690.42|553
1637865300000|2021-11-25 18:35:00|2714.47|2694.47|2715.86|2695.86|2717.36|2697.36|2713.42|2693.42|557
1637865600000|2021-11-25 18:40:00|2715.85|2695.85|2716.57|2696.57|2718.75|2698.75|2715.45|2695.45|461
1637865900000|2021-11-25 18:45:00|2716.46|2696.46|2710.23|2690.23|2717.03|2697.03|2707.98|2687.98|586
1637866200000|2021-11-25 18:50:00|2710.21|2690.21|2709.85|2689.85|2710.25|2690.25|2707.78|2687.78|220
1637866500000|2021-11-25 18:55:00|2709.74|2689.74|2708.25|2688.25|2712.2|2692.2|2705.15|2685.15|521
1637866800000|2021-11-25 19:00:00|2708.33|2688.33|2698.54|2678.54|2708.55|2688.55|2697.73|2677.73|565
1637867100000|2021-11-25 19:05:00|2698.56|2678.56|2695.72|2675.72|2705.68|2685.68|2695.29|2675.29|736
1637867400000|2021-11-25 19:10:00|2695.71|2675.71|2697.82|2677.82|2698.3|2678.3|2693.16|2673.16|578
1637867700000|2021-11-25 19:15:00|2697.81|2677.81|2696.34|2676.34|2698.77|2678.77|2696.26|2676.26|351
1637868000000|2021-11-25 19:20:00|2696.25|2676.25|2688.82|2668.82|2696.34|2676.34|2687.73|2667.73|421
1637868300000|2021-11-25 19:25:00|2688.85|2668.85|2681.62|2661.62|2689.72|2669.72|2677.22|2657.22|644
1637868600000|2021-11-25 19:30:00|2681.51|2661.51|2688.35|2668.35|2691.05|2671.05|2680.84|2660.84|489
1637868900000|2021-11-25 19:35:00|2688.07|2668.07|2684.94|2664.94|2689.13|2669.13|2683.93|2663.93|489
1637869200000|2021-11-25 19:40:00|2685.43|2665.43|2678.37|2658.37|2686.28|2666.28|2678.37|2658.37|558
1637869500000|2021-11-25 19:45:00|2678.42|2658.42|2683.92|2663.92|2684.65|2664.65|2677.67|2657.67|590
1637869800000|2021-11-25 19:50:00|2683.94|2663.94|2685.83|2665.83|2685.85|2665.85|2678.32|2658.32|655
1637870100000|2021-11-25 19:55:00|2685.84|2665.84|2685.19|2665.19|2687.53|2667.53|2683.6|2663.6|588
1637870400000|2021-11-25 20:00:00|2684.59|2664.59|2691.28|2671.28|2694.86|2674.86|2684.59|2664.59|400
1637870700000|2021-11-25 20:05:00|2691.3|2671.3|2687.39|2667.39|2693.36|2673.36|2687.39|2667.39|267
1637871000000|2021-11-25 20:10:00|2687.37|2667.37|2695.04|2675.04|2696.44|2676.44|2686.19|2666.19|344
1637871300000|2021-11-25 20:15:00|2695.01|2675.01|2682.27|2662.27|2695.29|2675.29|2681.45|2661.45|455
1637871600000|2021-11-25 20:20:00|2681.58|2661.58|2681.91|2661.91|2684.66|2664.66|2680.16|2660.16|450
1637871900000|2021-11-25 20:25:00|2681.83|2661.83|2684.71|2664.71|2686.19|2666.19|2681.46|2661.46|614
1637872200000|2021-11-25 20:30:00|2684.78|2664.78|2681.5|2661.5|2687.92|2667.92|2681.5|2661.5|455
1637872500000|2021-11-25 20:35:00|2681.4|2661.4|2681.42|2661.42|2682.49|2662.49|2680.56|2660.56|202
1637872800000|2021-11-25 20:40:00|2681.52|2661.52|2681.1|2661.1|2681.58|2661.58|2677.67|2657.67|433
1637873100000|2021-11-25 20:45:00|2681.08|2661.08|2677.65|2657.65|2681.21|2661.21|2677.47|2657.47|290
1637873400000|2021-11-25 20:50:00|2677.55|2657.55|2673.07|2653.07|2678.6|2658.6|2672.22|2652.22|319
1637873700000|2021-11-25 20:55:00|2673.17|2653.17|2673.68|2653.68|2674.56|2654.56|2672.83|2652.83|543
1637874000000|2021-11-25 21:00:00|2673.74|2653.74|2671.09|2651.09|2675.17|2655.17|2670.35|2650.35|425
1637874300000|2021-11-25 21:05:00|2670.96|2650.96|2672.05|2652.05|2672.37|2652.37|2667.77|2647.77|374
1637874600000|2021-11-25 21:10:00|2672.04|2652.04|2675.55|2655.55|2677.96|2657.96|2671.78|2651.78|659
1637874900000|2021-11-25 21:15:00|2675.66|2655.66|2673.23|2653.23|2675.81|2655.81|2670.66|2650.66|628
1637875200000|2021-11-25 21:20:00|2673.11|2653.11|2672.21|2652.21|2673.46|2653.46|2671.63|2651.63|544
1637875500000|2021-11-25 21:25:00|2672.04|2652.04|2666.34|2646.34|2672.64|2652.64|2666.25|2646.25|468
1637875800000|2021-11-25 21:30:00|2666.32|2646.32|2658.94|2638.94|2666.38|2646.38|2656.53|2636.53|512
1637876100000|2021-11-25 21:35:00|2658.79|2638.79|2659.52|2639.52|2664.56|2644.56|2658.78|2638.78|431
1637876400000|2021-11-25 21:40:00|2659.5|2639.5|2651.08|2631.08|2659.57|2639.57|2650.23|2630.23|469
1637876700000|2021-11-25 21:45:00|2650.74|2630.74|2647.84|2627.84|2651.88|2631.88|2647.39|2627.39|271
1637877000000|2021-11-25 21:50:00|2647.79|2627.79|2640.79|2620.79|2647.93|2627.93|2640.58|2620.58|449
1637877300000|2021-11-25 21:55:00|2640.84|2620.84|2639.79|2619.79|2643.46|2623.46|2638.06|2618.06|413
1637877600000|2021-11-25 22:00:00|2639.86|2619.86|2638.31|2618.31|2641.57|2621.57|2637.36|2617.36|459
1637877900000|2021-11-25 22:05:00|2638.25|2618.25|2633.37|2613.37|2638.83|2618.83|2633.34|2613.34|193
1637878200000|2021-11-25 22:10:00|2633.17|2613.17|2627.72|2607.72|2633.82|2613.82|2627.55|2607.55|277
1637878500000|2021-11-25 22:15:00|2627.76|2607.76|2631.64|2611.64|2632.17|2612.17|2625.36|2605.36|400
1637878800000|2021-11-25 22:20:00|2631.63|2611.63|2636.9|2616.9|2636.99|2616.99|2631.63|2611.63|292
1637879100000|2021-11-25 22:25:00|2636.76|2616.76|2637.19|2617.19|2639.97|2619.97|2635.98|2615.98|345
1637879400000|2021-11-25 22:30:00|2637.35|2617.35|2641.52|2621.52|2641.74|2621.74|2636.53|2616.53|193
1637879700000|2021-11-25 22:35:00|2641.37|2621.37|2642.74|2622.74|2642.93|2622.93|2641.27|2621.27|219
1637880000000|2021-11-25 22:40:00|2642.51|2622.51|2651.58|2631.58|2651.6|2631.6|2642.51|2622.51|252
1637880300000|2021-11-25 22:45:00|2651.62|2631.62|2653.15|2633.15|2653.15|2633.15|2647.28|2627.28|200
1637880600000|2021-11-25 22:50:00|2653.47|2633.47|2655.2|2635.2|2655.88|2635.88|2652.99|2632.99|262
1637880900000|2021-11-25 22:55:00|2654.59|2634.59|2658.75|2638.75|2658.75|2638.75|2654.38|2634.38|129
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2658.87|2638.87|2659.75|2639.75|2657.72|2637.72|182
1637881500000|2021-11-25 23:05:00|2659.52|2639.52|2663.24|2643.24|2664.93|2644.93|2659.52|2639.52|463
1637881800000|2021-11-25 23:10:00|2663.35|2643.35|2662.98|2642.98|2665.61|2645.61|2662.63|2642.63|530
1637882100000|2021-11-25 23:15:00|2663.17|2643.17|2662.34|2642.34|2663.24|2643.24|2656.48|2636.48|485
1637882400000|2021-11-25 23:20:00|2662.16|2642.16|2662.93|2642.93|2663.03|2643.03|2658.28|2638.28|297
1637882700000|2021-11-25 23:25:00|2662.85|2642.85|2663.47|2643.47|2668.01|2648.01|2662.77|2642.77|398
1637883000000|2021-11-25 23:30:00|2663.46|2643.46|2652.98|2632.98|2663.53|2643.53|2652.13|2632.13|271
1637883300000|2021-11-25 23:35:00|2653.64|2633.64|2655.27|2635.27|2655.91|2635.91|2645.48|2625.48|589
1637883600000|2021-11-25 23:40:00|2655.28|2635.28|2643.8|2623.8|2655.28|2635.28|2642.51|2622.51|614
1637883900000|2021-11-25 23:45:00|2643.63|2623.63|2644.84|2624.84|2646.37|2626.37|2641.86|2621.86|651
1637884200000|2021-11-25 23:50:00|2644.74|2624.74|2649.31|2629.31|2649.62|2629.62|2639.2|2619.2|618
1637884500000|2021-11-25 23:55:00|2649.39|2629.39|2649.56|2629.56|2649.56|2629.56|2644.94|2624.94|616
1637884800000|2021-11-26 00:00:00|2649.78|2629.78|2651.45|2631.45|2656.61|2636.61|2649.78|2629.78|701
1637885100000|2021-11-26 00:05:00|2651.48|2631.48|2659.02|2639.02|2659.04|2639.04|2643.83|2623.83|694
1637885400000|2021-11-26 00:10:00|2658.96|2638.96|2654.41|2634.41|2658.96|2638.96|2651.2|2631.2|854
1637885700000|2021-11-26 00:15:00|2653.77|2633.77|2645.64|2625.64|2658.11|2638.11|2645.25|2625.25|718
1637886000000|2021-11-26 00:20:00|2645.36|2625.36|2640.04|2620.04|2645.64|2625.64|2635.32|2615.32|729
1637886300000|2021-11-26 00:25:00|2640.07|2620.07|2641.41|2621.41|2642.91|2622.91|2633.85|2613.85|601
1637886600000|2021-11-26 00:30:00|2641.85|2621.85|2644.48|2624.48|2648.53|2628.53|2641.03|2621.03|662
1637886900000|2021-11-26 00:35:00|2644.5|2624.5|2641.52|2621.52|2650.17|2630.17|2637.64|2617.64|745
1637887200000|2021-11-26 00:40:00|2641.17|2621.17|2635|2615|2646.59|2626.59|2635|2615|672
1637887500000|2021-11-26 00:45:00|2634.86|2614.86|2636.34|2616.34|2638.07|2618.07|2632.82|2612.82|594
1637887800000|2021-11-26 00:50:00|2636.33|2616.33|2634.48|2614.48|2643.35|2623.35|2633.28|2613.28|557
1637888100000|2021-11-26 00:55:00|2634.45|2614.45|2632.29|2612.29|2634.45|2614.45|2626.46|2606.46|564
1637888400000|2021-11-26 01:00:00|2633.22|2613.22|2639.37|2619.37|2639.47|2619.47|2626.99|2606.99|570
1637888700000|2021-11-26 01:05:00|2639.35|2619.35|2644.66|2624.66|2645.34|2625.34|2639.13|2619.13|593
1637889000000|2021-11-26 01:10:00|2644.51|2624.51|2641.54|2621.54|2646.07|2626.07|2640.61|2620.61|501
1637889300000|2021-11-26 01:15:00|2641.67|2621.67|2648.21|2628.21|2649.47|2629.47|2641.09|2621.09|523
1637889600000|2021-11-26 01:20:00|2648.18|2628.18|2654.91|2634.91|2655.12|2635.12|2647.88|2627.88|510
1637889900000|2021-11-26 01:25:00|2654.75|2634.75|2662.46|2642.46|2662.69|2642.69|2653.98|2633.98|556
1637890200000|2021-11-26 01:30:00|2662.44|2642.44|2654|2634|2662.52|2642.52|2653.59|2633.59|561
1637890500000|2021-11-26 01:35:00|2653.99|2633.99|2650.54|2630.54|2658.72|2638.72|2650.39|2630.39|501
1637890800000|2021-11-26 01:40:00|2650.52|2630.52|2649.56|2629.56|2654.23|2634.23|2644.8|2624.8|660
1637891100000|2021-11-26 01:45:00|2649.51|2629.51|2659.06|2639.06|2659.08|2639.08|2647.85|2627.85|632
1637891400000|2021-11-26 01:50:00|2659.05|2639.05|2661.23|2641.23|2661.85|2641.85|2655.03|2635.03|532
1637891700000|2021-11-26 01:55:00|2661.3|2641.3|2658.63|2638.63|2661.3|2641.3|2657.95|2637.95|631
1637892000000|2021-11-26 02:00:00|2658.78|2638.78|2639.62|2619.62|2660.75|2640.75|2639.62|2619.62|646
1637892300000|2021-11-26 02:05:00|2639.61|2619.61|2644.83|2624.83|2645.01|2625.01|2632.27|2612.27|573
1637892600000|2021-11-26 02:10:00|2644.92|2624.92|2649.81|2629.81|2650.33|2630.33|2638.64|2618.64|629
1637892900000|2021-11-26 02:15:00|2649.82|2629.82|2646.41|2626.41|2653.67|2633.67|2643.97|2623.97|549
1637893200000|2021-11-26 02:20:00|2646.38|2626.38|2647.24|2627.24|2649.09|2629.09|2640.16|2620.16|619
1637893500000|2021-11-26 02:25:00|2646.96|2626.96|2641.12|2621.12|2647.81|2627.81|2635.5|2615.5|669
1637893800000|2021-11-26 02:30:00|2641.15|2621.15|2658.42|2638.42|2659.63|2639.63|2640.49|2620.49|555
1637894100000|2021-11-26 02:35:00|2658.41|2638.41|2660.25|2640.25|2661.12|2641.12|2655.45|2635.45|557
1637894400000|2021-11-26 02:40:00|2660.19|2640.19|2661.87|2641.87|2663.35|2643.35|2657.58|2637.58|564
1637894700000|2021-11-26 02:45:00|2661.96|2641.96|2657.85|2637.85|2668.11|2648.11|2655.34|2635.34|626
1637895000000|2021-11-26 02:50:00|2658.03|2638.03|2648.87|2628.87|2661.78|2641.78|2648.54|2628.54|758
1637895300000|2021-11-26 02:55:00|2648.72|2628.72|2642.13|2622.13|2649.26|2629.26|2639.5|2619.5|766
1637895600000|2021-11-26 03:00:00|2642.06|2622.06|2629.15|2609.15|2642.31|2622.31|2628.22|2608.22|694
1637895900000|2021-11-26 03:05:00|2629.1|2609.1|2625.31|2605.31|2635.01|2615.01|2625.2|2605.2|755
1637896200000|2021-11-26 03:10:00|2625.37|2605.37|2633.87|2613.87|2634.5|2614.5|2625.13|2605.13|587
1637896500000|2021-11-26 03:15:00|2634.32|2614.32|2641.76|2621.76|2641.98|2621.98|2630.82|2610.82|468
1637896800000|2021-11-26 03:20:00|2641.77|2621.77|2645.02|2625.02|2645.4|2625.4|2638.49|2618.49|656
1637897100000|2021-11-26 03:25:00|2645.04|2625.04|2637.77|2617.77|2651.64|2631.64|2636.57|2616.57|766
1637897400000|2021-11-26 03:30:00|2637.8|2617.8|2649.69|2629.69|2651.86|2631.86|2637.8|2617.8|645
1637897700000|2021-11-26 03:35:00|2649.7|2629.7|2650.23|2630.23|2652.05|2632.05|2644.08|2624.08|736
1637898000000|2021-11-26 03:40:00|2650.28|2630.28|2650.24|2630.24|2653.04|2633.04|2649.14|2629.14|625
1637898300000|2021-11-26 03:45:00|2650.49|2630.49|2634.16|2614.16|2650.59|2630.59|2633.36|2613.36|807
1637898600000|2021-11-26 03:50:00|2634.09|2614.09|2633.74|2613.74|2637.38|2617.38|2632.43|2612.43|654
1637898900000|2021-11-26 03:55:00|2633.7|2613.7|2627.03|2607.03|2634.11|2614.11|2625.35|2605.35|738
1637899200000|2021-11-26 04:00:00|2626.91|2606.91|2627.64|2607.64|2630|2610|2623.49|2603.49|732
1637899500000|2021-11-26 04:05:00|2627.71|2607.71|2625.81|2605.81|2630.25|2610.25|2623.57|2603.57|693
1637899800000|2021-11-26 04:10:00|2625.57|2605.57|2632.81|2612.81|2633.36|2613.36|2622.56|2602.56|773
1637900100000|2021-11-26 04:15:00|2632.82|2612.82|2633.18|2613.18|2634.66|2614.66|2629.8|2609.8|681
1637900400000|2021-11-26 04:20:00|2633.13|2613.13|2624.86|2604.86|2635.29|2615.29|2624.35|2604.35|649
1637900700000|2021-11-26 04:25:00|2624.63|2604.63|2616.13|2596.13|2626.76|2606.76|2612.44|2592.44|516
1637901000000|2021-11-26 04:30:00|2616.14|2596.14|2605.99|2585.99|2618.5|2598.5|2605.6|2585.6|578
1637901300000|2021-11-26 04:35:00|2605.72|2585.72|2602.95|2582.95|2608.32|2588.32|2601.7|2581.7|692
1637901600000|2021-11-26 04:40:00|2602.89|2582.89|2610.18|2590.18|2613.46|2593.46|2602.59|2582.59|740
1637901900000|2021-11-26 04:45:00|2610.38|2590.38|2615.68|2595.68|2615.77|2595.77|2607.71|2587.71|722
1637902200000|2021-11-26 04:50:00|2615.62|2595.62|2615.02|2595.02|2620.89|2600.89|2614.75|2594.75|494
1637902500000|2021-11-26 04:55:00|2615.04|2595.04|2621.93|2601.93|2622.51|2602.51|2614.9|2594.9|629
1637902800000|2021-11-26 05:00:00|2621.98|2601.98|2616.15|2596.15|2622.55|2602.55|2614.39|2594.39|552
1637903100000|2021-11-26 05:05:00|2616.16|2596.16|2621.63|2601.63|2623.68|2603.68|2614.45|2594.45|497
1637903400000|2021-11-26 05:10:00|2621.62|2601.62|2608.06|2588.06|2621.79|2601.79|2604.94|2584.94|644
1637903700000|2021-11-26 05:15:00|2607.95|2587.95|2597.03|2577.03|2608.07|2588.07|2593.56|2573.56|541
1637904000000|2021-11-26 05:20:00|2596.79|2576.79|2604.98|2584.98|2608.71|2588.71|2596.58|2576.58|626
1637904300000|2021-11-26 05:25:00|2604.84|2584.84|2613.62|2593.62|2617.58|2597.58|2603.84|2583.84|676
1637904600000|2021-11-26 05:30:00|2613.51|2593.51|2618.66|2598.66|2621.37|2601.37|2609.69|2589.69|697
1637904900000|2021-11-26 05:35:00|2619.85|2599.85|2617.56|2597.56|2624.67|2604.67|2617.11|2597.11|610
1637905200000|2021-11-26 05:40:00|2617.72|2597.72|2618.51|2598.51|2618.98|2598.98|2615.3|2595.3|689
1637905500000|2021-11-26 05:45:00|2618.57|2598.57|2614.97|2594.97|2624.21|2604.21|2614.9|2594.9|626
1637905800000|2021-11-26 05:50:00|2615|2595|2625.78|2605.78|2625.88|2605.88|2614.57|2594.57|539
1637906100000|2021-11-26 05:55:00|2625.88|2605.88|2630.77|2610.77|2631.81|2611.81|2625.49|2605.49|580
1637906400000|2021-11-26 06:00:00|2630.73|2610.73|2632.82|2612.82|2635.46|2615.46|2627.86|2607.86|478
1637906700000|2021-11-26 06:05:00|2632.76|2612.76|2632.4|2612.4|2633.58|2613.58|2627.52|2607.52|629
1637907000000|2021-11-26 06:10:00|2632.38|2612.38|2642.7|2622.7|2643.32|2623.32|2631.82|2611.82|525
1637907300000|2021-11-26 06:15:00|2642.62|2622.62|2625.3|2605.3|2643.4|2623.4|2625.2|2605.2|607
1637907600000|2021-11-26 06:20:00|2624.97|2604.97|2625.37|2605.37|2629.61|2609.61|2622.49|2602.49|679
1637907900000|2021-11-26 06:25:00|2625.35|2605.35|2633.52|2613.52|2635.72|2615.72|2624.65|2604.65|725
1637908200000|2021-11-26 06:30:00|2633.5|2613.5|2629.88|2609.88|2634.83|2614.83|2626.56|2606.56|706
1637908500000|2021-11-26 06:35:00|2629.82|2609.82|2626.39|2606.39|2633.11|2613.11|2623.93|2603.93|616
1637908800000|2021-11-26 06:40:00|2626.41|2606.41|2625.6|2605.6|2626.67|2606.67|2622.96|2602.96|588
1637909100000|2021-11-26 06:45:00|2625.59|2605.59|2634.91|2614.91|2636.57|2616.57|2624.91|2604.91|617
1637909400000|2021-11-26 06:50:00|2634.92|2614.92|2635.91|2615.91|2641.41|2621.41|2634.69|2614.69|529
1637909700000|2021-11-26 06:55:00|2635.9|2615.9|2638.52|2618.52|2641.06|2621.06|2634.72|2614.72|670
1637910000000|2021-11-26 07:00:00|2638.46|2618.46|2640.05|2620.05|2643.62|2623.62|2634.14|2614.14|645
1637910300000|2021-11-26 07:05:00|2640.1|2620.1|2635.28|2615.28|2640.24|2620.24|2628.89|2608.89|633
1637910600000|2021-11-26 07:10:00|2635.29|2615.29|2633.76|2613.76|2638.02|2618.02|2632.7|2612.7|602
1637910900000|2021-11-26 07:15:00|2633.05|2613.05|2629.4|2609.4|2636.59|2616.59|2628.54|2608.54|606
1637911200000|2021-11-26 07:20:00|2629.38|2609.38|2627.24|2607.24|2631.58|2611.58|2627.22|2607.22|728
1637911500000|2021-11-26 07:25:00|2627.57|2607.57|2623.39|2603.39|2628.36|2608.36|2622.65|2602.65|610
1637911800000|2021-11-26 07:30:00|2623.38|2603.38|2608.48|2588.48|2623.64|2603.64|2608.2|2588.2|754
1637912100000|2021-11-26 07:35:00|2608.49|2588.49|2589.47|2569.47|2609.94|2589.94|2588.67|2568.67|870
1637912400000|2021-11-26 07:40:00|2589.43|2569.43|2570.7|2550.7|2589.46|2569.46|2570.3|2550.3|838
1637912700000|2021-11-26 07:45:00|2570.68|2550.68|2563.67|2543.67|2588.74|2568.74|2559.14|2539.14|844
1637913000000|2021-11-26 07:50:00|2563.65|2543.65|2562.29|2542.29|2569.39|2549.39|2554.51|2534.51|984
1637913300000|2021-11-26 07:55:00|2562.26|2542.26|2575.48|2555.48|2575.49|2555.49|2559.59|2539.59|839
1637913600000|2021-11-26 08:00:00|2575.51|2555.51|2553.73|2533.73|2576.79|2556.79|2552.44|2532.44|912
1637913900000|2021-11-26 08:05:00|2553.77|2533.77|2533|2513|2555.12|2535.12|2524.8|2504.8|910
1637914200000|2021-11-26 08:10:00|2533.03|2513.03|2535.25|2515.25|2546.88|2526.88|2533.03|2513.03|909
1637914500000|2021-11-26 08:15:00|2535.26|2515.26|2479.44|2459.44|2535.26|2515.26|2479.21|2459.21|957
1637914800000|2021-11-26 08:20:00|2479.71|2459.71|2432.84|2412.84|2480.03|2460.03|2403.5|2383.5|920
1637915100000|2021-11-26 08:25:00|2432.63|2412.63|2376.66|2356.66|2432.63|2412.63|2327.19|2307.19|1049
1637915400000|2021-11-26 08:30:00|2376.45|2356.45|2393.6|2373.6|2414.72|2394.72|2367.99|2347.99|1077
1637915700000|2021-11-26 08:35:00|2393.04|2373.04|2402.81|2382.81|2404.99|2384.99|2358.24|2338.24|1017
1637916000000|2021-11-26 08:40:00|2402.22|2382.22|2417.43|2397.43|2426.42|2406.42|2384.09|2364.09|1033
1637916300000|2021-11-26 08:45:00|2417.38|2397.38|2369.65|2349.65|2418.78|2398.78|2369.49|2349.49|1093
1637916600000|2021-11-26 08:50:00|2369.85|2349.85|2366.67|2346.67|2386.14|2366.14|2360.69|2340.69|1091
1637916900000|2021-11-26 08:55:00|2366.9|2346.9|2406.35|2386.35|2406.52|2386.52|2357.1|2337.1|1069
1637917200000|2021-11-26 09:00:00|2406.24|2386.24|2399.13|2379.13|2412.21|2392.21|2393.4|2373.4|1045
1637917500000|2021-11-26 09:05:00|2399.36|2379.36|2404.87|2384.87|2411.29|2391.29|2383.28|2363.28|1061
1637917800000|2021-11-26 09:10:00|2404.69|2384.69|2419.92|2399.92|2425.6|2405.6|2391.66|2371.66|1082
1637918100000|2021-11-26 09:15:00|2419.93|2399.93|2418.28|2398.28|2429.39|2409.39|2407.47|2387.47|1077
1637918400000|2021-11-26 09:20:00|2418.21|2398.21|2413.43|2393.43|2421.94|2401.94|2408.09|2388.09|1007
1637918700000|2021-11-26 09:25:00|2413.88|2393.88|2401.97|2381.97|2417.9|2397.9|2399.22|2379.22|1058
1637919000000|2021-11-26 09:30:00|2401.54|2381.54|2398.98|2378.98|2406.54|2386.54|2388.42|2368.42|998
1637919300000|2021-11-26 09:35:00|2399.42|2379.42|2408.59|2388.59|2408.59|2388.59|2383.56|2363.56|977
1637919600000|2021-11-26 09:40:00|2408.85|2388.85|2418.28|2398.28|2418.28|2398.28|2403|2383|910
1637919900000|2021-11-26 09:45:00|2418.15|2398.15|2406.81|2386.81|2421.52|2401.52|2405.31|2385.31|919
1637920200000|2021-11-26 09:50:00|2406.8|2386.8|2401.05|2381.05|2414.58|2394.58|2398.76|2378.76|920
1637920500000|2021-11-26 09:55:00|2400.9|2380.9|2405.75|2385.75|2413.09|2393.09|2393.76|2373.76|919
1637920800000|2021-11-26 10:00:00|2405.86|2385.86|2386.96|2366.96|2405.95|2385.95|2384.66|2364.66|983
1637921100000|2021-11-26 10:05:00|2386.98|2366.98|2391.82|2371.82|2393.91|2373.91|2381.52|2361.52|918
1637921400000|2021-11-26 10:10:00|2391.9|2371.9|2389.15|2369.15|2399.12|2379.12|2387.17|2367.17|938
1637921700000|2021-11-26 10:15:00|2389.17|2369.17|2396.7|2376.7|2396.79|2376.79|2388.22|2368.22|564
1637922000000|2021-11-26 10:20:00|2396.72|2376.72|2387.15|2367.15|2397.73|2377.73|2387.15|2367.15|777
1637922300000|2021-11-26 10:25:00|2387.19|2367.19|2384.34|2364.34|2387.63|2367.63|2383.94|2363.94|696
1637922600000|2021-11-26 10:30:00|2384.36|2364.36|2381.38|2361.38|2389.48|2369.48|2380.55|2360.55|671
1637922900000|2021-11-26 10:35:00|2381.36|2361.36|2389.59|2369.59|2389.71|2369.71|2381.13|2361.13|662
1637923200000|2021-11-26 10:40:00|2389.57|2369.57|2388.93|2368.93|2392.97|2372.97|2388.93|2368.93|384
1637923500000|2021-11-26 10:45:00|2388.91|2368.91|2382.78|2362.78|2389.31|2369.31|2381.77|2361.77|775
1637923800000|2021-11-26 10:50:00|2382.76|2362.76|2374.08|2354.08|2382.78|2362.78|2365.25|2345.25|872
1637924100000|2021-11-26 10:55:00|2374.07|2354.07|2375.72|2355.72|2378.12|2358.12|2372.97|2352.97|737
1637924400000|2021-11-26 11:00:00|2376.31|2356.31|2371.91|2351.91|2378.72|2358.72|2369.29|2349.29|793
1637924700000|2021-11-26 11:05:00|2372.77|2352.77|2355.52|2335.52|2373.15|2353.15|2354.58|2334.58|798
1637925000000|2021-11-26 11:10:00|2355.44|2335.44|2362.29|2342.29|2362.29|2342.29|2345.59|2325.59|930
1637925300000|2021-11-26 11:15:00|2361.25|2341.25|2376.63|2356.63|2377.22|2357.22|2357.85|2337.85|701
1637925600000|2021-11-26 11:20:00|2376.8|2356.8|2378.12|2358.12|2386.81|2366.81|2375.32|2355.32|869
1637925900000|2021-11-26 11:25:00|2378.4|2358.4|2392.88|2372.88|2393.72|2373.72|2375.44|2355.44|710
1637926200000|2021-11-26 11:30:00|2392.86|2372.86|2382.45|2362.45|2405.66|2385.66|2380.12|2360.12|834
1637926500000|2021-11-26 11:35:00|2382.28|2362.28|2373.79|2353.79|2382.51|2362.51|2367.7|2347.7|962
1637926800000|2021-11-26 11:40:00|2374.68|2354.68|2364.31|2344.31|2375.47|2355.47|2361.01|2341.01|1003
1637927100000|2021-11-26 11:45:00|2364.67|2344.67|2364.39|2344.39|2369.99|2349.99|2354.41|2334.41|756
1637927400000|2021-11-26 11:50:00|2364.37|2344.37|2353.17|2333.17|2369.96|2349.96|2351.84|2331.84|912
1637927700000|2021-11-26 11:55:00|2353.15|2333.15|2340.29|2320.29|2355.16|2335.16|2337.88|2317.88|1024
1637928000000|2021-11-26 12:00:00|2340.3|2320.3|2333.07|2313.07|2351.51|2331.51|2333.07|2313.07|1016
1637928300000|2021-11-26 12:05:00|2333.01|2313.01|2338.9|2318.9|2345|2325|2326.57|2306.57|992
1637928600000|2021-11-26 12:10:00|2338.85|2318.85|2332.22|2312.22|2341.69|2321.69|2321.02|2301.02|965
1637928900000|2021-11-26 12:15:00|2332.25|2312.25|2361.98|2341.98|2364.68|2344.68|2332.25|2312.25|837
1637929200000|2021-11-26 12:20:00|2362.6|2342.6|2373.22|2353.22|2374.84|2354.84|2360.48|2340.48|912
1637929500000|2021-11-26 12:25:00|2373.06|2353.06|2366.66|2346.66|2375|2355|2365.2|2345.2|897
1637929800000|2021-11-26 12:30:00|2366.81|2346.81|2378.66|2358.66|2380.29|2360.29|2364.83|2344.83|828
1637930100000|2021-11-26 12:35:00|2378.88|2358.88|2375.25|2355.25|2381.7|2361.7|2371.87|2351.87|848
1637930400000|2021-11-26 12:40:00|2375.73|2355.73|2369.06|2349.06|2376.28|2356.28|2364.93|2344.93|830
1637930700000|2021-11-26 12:45:00|2369.38|2349.38|2363.83|2343.83|2374.86|2354.86|2362.29|2342.29|857
1637931000000|2021-11-26 12:50:00|2363.99|2343.99|2377.21|2357.21|2377.59|2357.59|2362.76|2342.76|788
1637931300000|2021-11-26 12:55:00|2377.2|2357.2|2386.21|2366.21|2388.65|2368.65|2376.39|2356.39|762
1637931600000|2021-11-26 13:00:00|2386.23|2366.23|2375.6|2355.6|2389.67|2369.67|2369.89|2349.89|943
1637931900000|2021-11-26 13:05:00|2375.52|2355.52|2370.29|2350.29|2375.53|2355.53|2365.02|2345.02|834
1637932200000|2021-11-26 13:10:00|2370.26|2350.26|2362.99|2342.99|2371.63|2351.63|2359.76|2339.76|781
1637932500000|2021-11-26 13:15:00|2363|2343|2369.59|2349.59|2369.89|2349.89|2356.36|2336.36|738
1637932800000|2021-11-26 13:20:00|2369.6|2349.6|2376.14|2356.14|2377.44|2357.44|2368.06|2348.06|697
1637933100000|2021-11-26 13:25:00|2376.18|2356.18|2370.81|2350.81|2376.69|2356.69|2366.79|2346.79|694
1637933400000|2021-11-26 13:30:00|2370.6|2350.6|2379.81|2359.81|2380.03|2360.03|2366.58|2346.58|577
1637933700000|2021-11-26 13:35:00|2379.8|2359.8|2380.83|2360.83|2381.67|2361.67|2373.15|2353.15|639
1637934000000|2021-11-26 13:40:00|2380.82|2360.82|2388.35|2368.35|2391.49|2371.49|2379.46|2359.46|677
1637934300000|2021-11-26 13:45:00|2388.55|2368.55|2397.01|2377.01|2398.78|2378.78|2387.94|2367.94|771
1637934600000|2021-11-26 13:50:00|2397.07|2377.07|2398.35|2378.35|2399.39|2379.39|2393.11|2373.11|817
1637934900000|2021-11-26 13:55:00|2398.27|2378.27|2408.23|2388.23|2408.36|2388.36|2396.16|2376.16|616
1637935200000|2021-11-26 14:00:00|2408.24|2388.24|2400.66|2380.66|2409.42|2389.42|2399.34|2379.34|856
1637935500000|2021-11-26 14:05:00|2400.7|2380.7|2413.15|2393.15|2413.15|2393.15|2393.4|2373.4|718
1637935800000|2021-11-26 14:10:00|2413.07|2393.07|2404.58|2384.58|2413.26|2393.26|2403.12|2383.12|855
1637936100000|2021-11-26 14:15:00|2404.62|2384.62|2409.4|2389.4|2409.57|2389.57|2395.92|2375.92|787
1637936400000|2021-11-26 14:20:00|2409.26|2389.26|2415.98|2395.98|2417.27|2397.27|2406.79|2386.79|695
1637936700000|2021-11-26 14:25:00|2415.99|2395.99|2417.4|2397.4|2422.52|2402.52|2413.5|2393.5|728
1637937000000|2021-11-26 14:30:00|2417.34|2397.34|2427.73|2407.73|2427.73|2407.73|2413.27|2393.27|720
1637937300000|2021-11-26 14:35:00|2427.77|2407.77|2432.01|2412.01|2432.71|2412.71|2425.01|2405.01|621
1637937600000|2021-11-26 14:40:00|2432.03|2412.03|2420.29|2400.29|2433.01|2413.01|2419.37|2399.37|812
1637937900000|2021-11-26 14:45:00|2420.26|2400.26|2407.93|2387.93|2420.63|2400.63|2402.25|2382.25|787
1637938200000|2021-11-26 14:50:00|2408.08|2388.08|2407.22|2387.22|2408.47|2388.47|2402.96|2382.96|563
1637938500000|2021-11-26 14:55:00|2407.49|2387.49|2405.86|2385.86|2408.66|2388.66|2403.94|2383.94|594
1637938800000|2021-11-26 15:00:00|2405.91|2385.91|2399.19|2379.19|2405.91|2385.91|2399.03|2379.03|576
1637939100000|2021-11-26 15:05:00|2399.18|2379.18|2400.83|2380.83|2404.05|2384.05|2395.19|2375.19|805
1637939400000|2021-11-26 15:10:00|2400.91|2380.91|2397.03|2377.03|2400.91|2380.91|2392.69|2372.69|867
1637939700000|2021-11-26 15:15:00|2397.04|2377.04|2385.57|2365.57|2397.04|2377.04|2380.64|2360.64|779
1637940000000|2021-11-26 15:20:00|2385.31|2365.31|2386.99|2366.99|2389.11|2369.11|2382.15|2362.15|733
1637940300000|2021-11-26 15:25:00|2386.9|2366.9|2385.29|2365.29|2389.29|2369.29|2382.85|2362.85|784
1637940600000|2021-11-26 15:30:00|2385.27|2365.27|2384.05|2364.05|2387.13|2367.13|2380.46|2360.46|600
1637940900000|2021-11-26 15:35:00|2383.71|2363.71|2383.77|2363.77|2387.64|2367.64|2383.06|2363.06|579
1637941200000|2021-11-26 15:40:00|2383.67|2363.67|2385.06|2365.06|2385.07|2365.07|2381.18|2361.18|643
1637941500000|2021-11-26 15:45:00|2385.21|2365.21|2383.52|2363.52|2388.58|2368.58|2380.99|2360.99|459
1637941800000|2021-11-26 15:50:00|2383.5|2363.5|2383.98|2363.98|2389.57|2369.57|2381.81|2361.81|572
1637942100000|2021-11-26 15:55:00|2384.01|2364.01|2382.55|2362.55|2393.65|2373.65|2382.17|2362.17|709
1637942400000|2021-11-26 16:00:00|2382.37|2362.37|2374.92|2354.92|2384.7|2364.7|2369.74|2349.74|777
1637942700000|2021-11-26 16:05:00|2375.04|2355.04|2381.3|2361.3|2382.44|2362.44|2373.63|2353.63|627
1637943000000|2021-11-26 16:10:00|2381.53|2361.53|2374.14|2354.14|2383.86|2363.86|2373.99|2353.99|740
1637943300000|2021-11-26 16:15:00|2374.13|2354.13|2363.26|2343.26|2377.82|2357.82|2363.15|2343.15|718
1637943600000|2021-11-26 16:20:00|2362.93|2342.93|2368.11|2348.11|2368.11|2348.11|2362.18|2342.18|873
1637943900000|2021-11-26 16:25:00|2368.13|2348.13|2380.58|2360.58|2380.58|2360.58|2365.46|2345.46|752
1637944200000|2021-11-26 16:30:00|2380.64|2360.64|2388.13|2368.13|2389.33|2369.33|2378.26|2358.26|832
1637944500000|2021-11-26 16:35:00|2388.12|2368.12|2399.91|2379.91|2400.1|2380.1|2388.09|2368.09|638
1637944800000|2021-11-26 16:40:00|2400.55|2380.55|2398.47|2378.47|2402.09|2382.09|2393.86|2373.86|787
1637945100000|2021-11-26 16:45:00|2398.42|2378.42|2405.27|2385.27|2409.97|2389.97|2398.38|2378.38|764
1637945400000|2021-11-26 16:50:00|2405.33|2385.33|2393.86|2373.86|2406.95|2386.95|2393.75|2373.75|743
1637945700000|2021-11-26 16:55:00|2393.75|2373.75|2392.5|2372.5|2398.89|2378.89|2392.5|2372.5|522
1637946000000|2021-11-26 17:00:00|2392.41|2372.41|2393.55|2373.55|2398.29|2378.29|2391.06|2371.06|713
1637946300000|2021-11-26 17:05:00|2393.76|2373.76|2404.39|2384.39|2404.64|2384.64|2392.72|2372.72|625
1637946600000|2021-11-26 17:10:00|2404.72|2384.72|2405.33|2385.33|2407.51|2387.51|2401.89|2381.89|657
1637946900000|2021-11-26 17:15:00|2405.36|2385.36|2404.44|2384.44|2409.95|2389.95|2402.44|2382.44|721
1637947200000|2021-11-26 17:20:00|2404.43|2384.43|2397.42|2377.42|2405.9|2385.9|2394.92|2374.92|646
1637947500000|2021-11-26 17:25:00|2397.23|2377.23|2403.19|2383.19|2404.2|2384.2|2394.51|2374.51|662
1637947800000|2021-11-26 17:30:00|2403.2|2383.2|2406.92|2386.92|2406.99|2386.99|2402.62|2382.62|555
1637948100000|2021-11-26 17:35:00|2406.94|2386.94|2420.63|2400.63|2420.9|2400.9|2406.88|2386.88|549
1637948400000|2021-11-26 17:40:00|2420.9|2400.9|2413.67|2393.67|2421.06|2401.06|2411.18|2391.18|779
1637948700000|2021-11-26 17:45:00|2413.48|2393.48|2406.93|2386.93|2416.24|2396.24|2406.93|2386.93|688
1637949000000|2021-11-26 17:50:00|2407.09|2387.09|2399.26|2379.26|2407.45|2387.45|2399.08|2379.08|850
1637949300000|2021-11-26 17:55:00|2399.14|2379.14|2400.95|2380.95|2403.38|2383.38|2396.41|2376.41|725
1637949600000|2021-11-26 18:00:00|2400.62|2380.62|2395.33|2375.33|2400.95|2380.95|2392.18|2372.18|688
1637949900000|2021-11-26 18:05:00|2395.31|2375.31|2389.72|2369.72|2395.38|2375.38|2387.87|2367.87|489
1637950200000|2021-11-26 18:10:00|2389.78|2369.78|2394.15|2374.15|2397.92|2377.92|2389.27|2369.27|719
1637950500000|2021-11-26 18:15:00|2394.1|2374.1|2391.01|2371.01|2399.39|2379.39|2390.26|2370.26|759
1637950800000|2021-11-26 18:20:00|2390.98|2370.98|2386.05|2366.05|2395.27|2375.27|2384.94|2364.94|601
1637951100000|2021-11-26 18:25:00|2385.82|2365.82|2384.01|2364.01|2387.62|2367.62|2383.44|2363.44|758
1637951400000|2021-11-26 18:30:00|2384.02|2364.02|2387.53|2367.53|2388.54|2368.54|2383.38|2363.38|798
1637951700000|2021-11-26 18:35:00|2387.8|2367.8|2400.33|2380.33|2401.04|2381.04|2387.15|2367.15|648
1637952000000|2021-11-26 18:40:00|2400.35|2380.35|2403.67|2383.67|2405.52|2385.52|2399.64|2379.64|417
1637952300000|2021-11-26 18:45:00|2403.64|2383.64|2401.68|2381.68|2405.03|2385.03|2397.03|2377.03|501
1637952600000|2021-11-26 18:50:00|2401.76|2381.76|2403.07|2383.07|2406.78|2386.78|2399.69|2379.69|585
1637952900000|2021-11-26 18:55:00|2403.05|2383.05|2399.62|2379.62|2406.31|2386.31|2397.56|2377.56|428
1637953200000|2021-11-26 19:00:00|2399.51|2379.51|2400.92|2380.92|2404.72|2384.72|2392.88|2372.88|681
1637953500000|2021-11-26 19:05:00|2400.93|2380.93|2406.49|2386.49|2409.94|2389.94|2400.93|2380.93|567
1637953800000|2021-11-26 19:10:00|2406.83|2386.83|2415.1|2395.1|2415.7|2395.7|2406.83|2386.83|539
1637954100000|2021-11-26 19:15:00|2415.05|2395.05|2421.34|2401.34|2422.11|2402.11|2414.82|2394.82|608
1637954400000|2021-11-26 19:20:00|2421.35|2401.35|2424.31|2404.31|2425.1|2405.1|2417.72|2397.72|631
1637954700000|2021-11-26 19:25:00|2424.26|2404.26|2424.22|2404.22|2430.12|2410.12|2422.21|2402.21|710
1637955000000|2021-11-26 19:30:00|2424.69|2404.69|2437.05|2417.05|2437.46|2417.46|2424.18|2404.18|707
1637955300000|2021-11-26 19:35:00|2436.71|2416.71|2450.03|2430.03|2450.09|2430.09|2431.98|2411.98|785
1637955600000|2021-11-26 19:40:00|2449.91|2429.91|2442.51|2422.51|2450.85|2430.85|2440.17|2420.17|684
1637955900000|2021-11-26 19:45:00|2442.54|2422.54|2448.72|2428.72|2452.14|2432.14|2442.14|2422.14|695
1637956200000|2021-11-26 19:50:00|2448.6|2428.6|2445.77|2425.77|2452.36|2432.36|2445.2|2425.2|664
1637956500000|2021-11-26 19:55:00|2445.8|2425.8|2443.85|2423.85|2447.96|2427.96|2440.17|2420.17|641
1637956800000|2021-11-26 20:00:00|2443.84|2423.84|2437.79|2417.79|2444.19|2424.19|2434.67|2414.67|807
1637957100000|2021-11-26 20:05:00|2437.64|2417.64|2445.12|2425.12|2445.62|2425.62|2436.47|2416.47|516
1637957400000|2021-11-26 20:10:00|2445.17|2425.17|2436.65|2416.65|2445.31|2425.31|2432.94|2412.94|709
1637957700000|2021-11-26 20:15:00|2437|2417|2432.16|2412.16|2438.53|2418.53|2431.62|2411.62|611
1637958000000|2021-11-26 20:20:00|2432.07|2412.07|2433.99|2413.99|2434.01|2414.01|2425.77|2405.77|486
1637958300000|2021-11-26 20:25:00|2433.73|2413.73|2434.5|2414.5|2435.53|2415.53|2429.82|2409.82|514
1637958600000|2021-11-26 20:30:00|2434.58|2414.58|2438.39|2418.39|2440.27|2420.27|2427.04|2407.04|511
1637958900000|2021-11-26 20:35:00|2439.26|2419.26|2428.39|2408.39|2439.26|2419.26|2427.61|2407.61|530
1637959200000|2021-11-26 20:40:00|2428.61|2408.61|2427.56|2407.56|2430|2410|2423.06|2403.06|509
1637959500000|2021-11-26 20:45:00|2427.62|2407.62|2442.09|2422.09|2442.99|2422.99|2427.04|2407.04|657
1637959800000|2021-11-26 20:50:00|2442.32|2422.32|2453.05|2433.05|2453.21|2433.21|2441.05|2421.05|499
1637960100000|2021-11-26 20:55:00|2453.03|2433.03|2450.7|2430.7|2453.03|2433.03|2448.52|2428.52|597
1637960400000|2021-11-26 21:00:00|2450.66|2430.66|2458.98|2438.98|2459.16|2439.16|2447.27|2427.27|577
1637960700000|2021-11-26 21:05:00|2459.06|2439.06|2443.94|2423.94|2459.06|2439.06|2443.45|2423.45|758
1637961000000|2021-11-26 21:10:00|2443.91|2423.91|2440.39|2420.39|2445.88|2425.88|2440.39|2420.39|618
1637961300000|2021-11-26 21:15:00|2440.37|2420.37|2435.76|2415.76|2440.37|2420.37|2434.4|2414.4|335
1637961600000|2021-11-26 21:20:00|2435.59|2415.59|2438.93|2418.93|2443.37|2423.37|2434.75|2414.75|534
1637961900000|2021-11-26 21:25:00|2439.04|2419.04|2441.05|2421.05|2441.26|2421.26|2436.24|2416.24|488
1637962200000|2021-11-26 21:30:00|2441.1|2421.1|2447.71|2427.71|2448.92|2428.92|2440.85|2420.85|490
1637962500000|2021-11-26 21:35:00|2448.06|2428.06|2445.8|2425.8|2448.94|2428.94|2440.92|2420.92|388
1637962800000|2021-11-26 21:40:00|2445.69|2425.69|2449.32|2429.32|2449.44|2429.44|2445.43|2425.43|307
1637963100000|2021-11-26 21:45:00|2449.31|2429.31|2439.6|2419.6|2449.31|2429.31|2437.98|2417.98|646
1637963400000|2021-11-26 21:50:00|2439.4|2419.4|2435.72|2415.72|2439.82|2419.82|2431.46|2411.46|480
1637963700000|2021-11-26 21:55:00|2435.85|2415.85|2432.62|2412.62|2444.21|2427.3|2430.88|2412.6|501
1638000000000|2021-11-27 08:00:00|2451.14|2431.14|2462.55|2442.55|2462.55|2442.55|2451.09|2431.09|515
1638000300000|2021-11-27 08:05:00|2462.57|2442.57|2467.31|2447.31|2467.35|2447.35|2459.73|2439.73|460
1638000600000|2021-11-27 08:10:00|2467.28|2447.28|2489.49|2469.49|2491.56|2471.56|2467.28|2447.28|624
1638000900000|2021-11-27 08:15:00|2489.6|2469.6|2482.92|2462.92|2491.51|2471.51|2478.16|2458.16|723
1638001200000|2021-11-27 08:20:00|2483.42|2463.42|2497.06|2477.06|2499.53|2479.91|2481.68|2461.68|778
1638001500000|2021-11-27 08:25:00|2497.07|2477.07|2500.19|2480.19|2501.29|2481.29|2492.2|2472.2|689
1638001800000|2021-11-27 08:30:00|2500.24|2480.24|2501.34|2481.34|2505.81|2485.81|2498.35|2478.35|767
1638002100000|2021-11-27 08:35:00|2501.32|2481.32|2495.07|2475.07|2504.5|2484.5|2494.73|2474.73|685
1638002400000|2021-11-27 08:40:00|2495.08|2475.08|2494.05|2474.05|2497.3|2477.3|2491.12|2471.12|588
1638002700000|2021-11-27 08:45:00|2493.98|2473.98|2488.26|2468.26|2494.74|2474.74|2488.26|2468.26|654
1638003000000|2021-11-27 08:50:00|2488.24|2468.24|2486.74|2466.74|2489.16|2469.16|2485.54|2465.54|546
1638003300000|2021-11-27 08:55:00|2486.65|2466.65|2485.75|2465.75|2488.05|2468.05|2485.16|2465.16|403
1638003600000|2021-11-27 09:00:00|2485.76|2465.76|2490.81|2470.81|2494.05|2474.05|2485.76|2465.76|453
1638003900000|2021-11-27 09:05:00|2490.77|2470.77|2492.7|2472.7|2496.77|2484.49|2487.92|2468.12|548
1638004200000|2021-11-27 09:10:00|2492.68|2472.68|2489.53|2469.53|2493.68|2473.68|2489|2469|617
1638004500000|2021-11-27 09:15:00|2489.57|2469.57|2479.18|2459.18|2490.62|2470.62|2478.35|2458.35|627
1638004800000|2021-11-27 09:20:00|2479.2|2459.2|2468.22|2448.22|2479.2|2459.2|2467.95|2447.95|502
1638005100000|2021-11-27 09:25:00|2467.95|2447.95|2458.72|2438.72|2468.27|2448.27|2458.72|2438.72|426
1638005400000|2021-11-27 09:30:00|2458.63|2438.63|2465.41|2445.41|2467.08|2447.08|2456.13|2436.13|612
1638005700000|2021-11-27 09:35:00|2465.54|2445.54|2466.04|2446.04|2470.94|2450.94|2464.89|2444.89|522
1638006000000|2021-11-27 09:40:00|2466.08|2446.08|2470.43|2450.43|2472.74|2452.74|2465.24|2445.24|499
1638006300000|2021-11-27 09:45:00|2470.46|2450.46|2459.91|2439.91|2470.49|2450.49|2459.64|2439.64|569
1638006600000|2021-11-27 09:50:00|2459.9|2439.9|2451.13|2431.13|2460.7|2440.7|2450.51|2430.51|632
1638006900000|2021-11-27 09:55:00|2451.12|2431.12|2451.17|2431.17|2454.97|2434.97|2451|2431|620
1638007200000|2021-11-27 10:00:00|2451.5|2431.5|2438.81|2418.81|2455.32|2435.32|2436.12|2416.12|793
1638007500000|2021-11-27 10:05:00|2438.8|2418.8|2439.05|2419.05|2442.85|2422.85|2435.15|2415.15|756
1638007800000|2021-11-27 10:10:00|2438.95|2418.95|2436.86|2416.86|2439.71|2419.71|2436.79|2416.79|572
1638008100000|2021-11-27 10:15:00|2436.87|2416.87|2446.19|2426.19|2449.93|2429.93|2435.71|2415.71|682
1638008400000|2021-11-27 10:20:00|2446.21|2426.21|2453.32|2433.32|2455.14|2435.14|2442.16|2422.16|515
1638008700000|2021-11-27 10:25:00|2453.33|2433.33|2455.54|2435.54|2459.13|2439.13|2452.52|2432.52|610
1638009000000|2021-11-27 10:30:00|2455.48|2435.48|2459.22|2439.22|2459.22|2439.22|2452.83|2432.83|594
1638009300000|2021-11-27 10:35:00|2459.32|2439.32|2467.4|2447.4|2468.41|2448.41|2459.15|2439.15|582
1638009600000|2021-11-27 10:40:00|2467.34|2447.34|2464.97|2444.97|2467.4|2447.4|2459.87|2439.87|646
1638009900000|2021-11-27 10:45:00|2464.98|2444.98|2464.16|2444.16|2471.27|2451.27|2463.08|2443.08|672
1638010200000|2021-11-27 10:50:00|2464.15|2444.15|2463.6|2443.6|2467.37|2447.37|2460.62|2440.62|518
1638010500000|2021-11-27 10:55:00|2463.77|2443.77|2465.96|2445.96|2467.84|2447.84|2463.4|2443.4|404
1638010800000|2021-11-27 11:00:00|2466.05|2446.05|2474.51|2454.51|2474.51|2454.51|2465.78|2445.78|373
1638011100000|2021-11-27 11:05:00|2474.52|2454.52|2475.35|2455.35|2476.07|2456.07|2470.15|2450.15|440
1638011400000|2021-11-27 11:10:00|2475.36|2455.36|2484.7|2464.7|2484.7|2464.7|2475.35|2455.35|314
1638011700000|2021-11-27 11:15:00|2484.73|2464.73|2479.81|2459.81|2484.78|2464.78|2476.71|2456.71|538
1638012000000|2021-11-27 11:20:00|2479.72|2459.72|2479.07|2459.07|2482.14|2462.14|2476.37|2456.37|530
1638012300000|2021-11-27 11:25:00|2479.06|2459.06|2477.9|2457.9|2479.06|2459.06|2474.14|2454.14|413
1638012600000|2021-11-27 11:30:00|2477.88|2457.88|2465.63|2445.63|2478.19|2458.19|2465.56|2445.56|413
1638012900000|2021-11-27 11:35:00|2465.79|2445.79|2464.55|2444.55|2466.82|2446.82|2461.48|2441.48|329
1638013200000|2021-11-27 11:40:00|2464.43|2444.43|2461.28|2441.28|2464.45|2444.45|2458.85|2438.85|376
1638013500000|2021-11-27 11:45:00|2461.22|2441.22|2459.85|2439.85|2464.11|2444.11|2458.79|2438.79|316
1638013800000|2021-11-27 11:50:00|2459.46|2439.46|2458.71|2438.71|2460.81|2440.81|2455.36|2435.36|423
1638014100000|2021-11-27 11:55:00|2458.73|2438.73|2456.51|2436.51|2459.27|2439.27|2454.13|2434.13|577
1638014400000|2021-11-27 12:00:00|2456.52|2436.52|2457.94|2437.94|2458.74|2438.74|2453.43|2433.43|537
1638014700000|2021-11-27 12:05:00|2457.85|2437.85|2452.97|2432.97|2458.24|2438.24|2452.59|2432.59|394
1638015000000|2021-11-27 12:10:00|2452.98|2432.98|2455.16|2435.16|2455.16|2435.16|2446.01|2426.01|489
1638015300000|2021-11-27 12:15:00|2455.26|2435.26|2443.46|2423.46|2455.52|2435.52|2443.46|2423.46|573
1638015600000|2021-11-27 12:20:00|2443.45|2423.45|2440.82|2420.82|2444.84|2424.84|2440.69|2420.69|638
1638015900000|2021-11-27 12:25:00|2440.83|2420.83|2446.77|2426.77|2449.72|2429.72|2440.83|2420.83|609
1638016200000|2021-11-27 12:30:00|2446.3|2426.3|2445.12|2425.12|2451.43|2431.43|2442.09|2422.09|546
1638016500000|2021-11-27 12:35:00|2445.11|2425.11|2450.39|2430.39|2452.8|2432.8|2444.2|2424.2|406
1638016800000|2021-11-27 12:40:00|2450.44|2430.44|2453.36|2433.36|2453.78|2433.78|2450.4|2430.4|339
1638017100000|2021-11-27 12:45:00|2453.37|2433.37|2452.45|2432.45|2455.32|2435.32|2450.69|2430.69|418
1638017400000|2021-11-27 12:50:00|2452.46|2432.46|2452.57|2432.57|2455.35|2435.35|2452.19|2432.19|383
1638017700000|2021-11-27 12:55:00|2452.53|2432.53|2452.82|2432.82|2453.36|2433.36|2451.01|2431.01|332
1638018000000|2021-11-27 13:00:00|2452.78|2432.78|2454.08|2434.08|2454.26|2434.26|2446.69|2426.69|580
1638018300000|2021-11-27 13:05:00|2454.11|2434.11|2458.45|2438.45|2459.01|2439.01|2450.98|2430.98|524
1638018600000|2021-11-27 13:10:00|2458.44|2438.44|2464.56|2444.56|2466.18|2446.18|2458.27|2438.27|572
1638018900000|2021-11-27 13:15:00|2464.54|2444.54|2468.76|2448.76|2469.37|2449.37|2464.51|2444.51|508
1638019200000|2021-11-27 13:20:00|2468.74|2448.74|2466.39|2446.39|2469.74|2449.74|2464.6|2444.6|556
1638019500000|2021-11-27 13:25:00|2466.27|2446.27|2470.06|2450.06|2472.23|2452.23|2464.51|2444.51|421
1638019800000|2021-11-27 13:30:00|2470.08|2450.08|2475.54|2455.54|2476.12|2456.12|2470.07|2450.07|541
1638020100000|2021-11-27 13:35:00|2475.55|2455.55|2481.14|2461.14|2481.43|2461.43|2475.55|2455.55|518
1638020400000|2021-11-27 13:40:00|2481.22|2461.22|2481.7|2461.7|2481.71|2461.71|2479.14|2459.14|615
1638020700000|2021-11-27 13:45:00|2481.71|2461.71|2473.41|2453.41|2483.6|2463.6|2470.88|2450.88|526
1638021000000|2021-11-27 13:50:00|2473.35|2453.35|2469.69|2449.69|2473.39|2453.39|2468.54|2448.54|564
1638021300000|2021-11-27 13:55:00|2469.78|2449.78|2467.45|2447.45|2471.78|2451.78|2466.38|2446.38|487
1638021600000|2021-11-27 14:00:00|2467.43|2447.43|2473.71|2453.71|2473.71|2453.71|2465.96|2445.96|473
1638021900000|2021-11-27 14:05:00|2473.38|2453.38|2475.08|2455.08|2479.43|2459.43|2473.38|2453.38|463
1638022200000|2021-11-27 14:10:00|2475.07|2455.07|2476.92|2456.92|2478.27|2458.27|2474.02|2454.02|434
1638022500000|2021-11-27 14:15:00|2476.94|2456.94|2469.75|2449.75|2478.82|2458.82|2469.71|2449.71|606
1638022800000|2021-11-27 14:20:00|2469.73|2449.73|2468.67|2448.67|2470.45|2450.45|2466.51|2446.51|577
1638023100000|2021-11-27 14:25:00|2468.69|2448.69|2470.65|2450.65|2473.38|2453.38|2466.8|2446.8|441
1638023400000|2021-11-27 14:30:00|2470.64|2450.64|2463.49|2443.49|2470.65|2450.65|2463.13|2443.13|471
1638023700000|2021-11-27 14:35:00|2463.54|2443.54|2461.06|2441.06|2463.56|2443.56|2460.65|2440.65|358
1638024000000|2021-11-27 14:40:00|2460.65|2440.65|2461.54|2441.54|2462.98|2442.98|2459.65|2439.65|411
1638024300000|2021-11-27 14:45:00|2461.6|2441.6|2449.99|2429.99|2461.96|2441.96|2446.87|2426.87|538
1638024600000|2021-11-27 14:50:00|2450.1|2430.1|2452.77|2432.77|2453.74|2433.74|2446.34|2426.34|516
1638024900000|2021-11-27 14:55:00|2452.52|2432.52|2448.08|2428.08|2454.72|2434.72|2446.72|2426.72|497
1638025200000|2021-11-27 15:00:00|2448.11|2428.11|2442.72|2422.72|2449.45|2429.45|2442.27|2422.27|616
1638025500000|2021-11-27 15:05:00|2442.69|2422.69|2439.56|2419.56|2445.03|2425.03|2438.91|2418.91|486
1638025800000|2021-11-27 15:10:00|2439.57|2419.57|2447.42|2427.42|2447.47|2427.47|2439.47|2419.47|617
1638026100000|2021-11-27 15:15:00|2447.45|2427.45|2451.52|2431.52|2451.85|2431.85|2445.67|2425.67|301
1638026400000|2021-11-27 15:20:00|2451.51|2431.51|2453.51|2433.51|2454.12|2434.12|2450.45|2430.45|265
1638026700000|2021-11-27 15:25:00|2453.53|2433.53|2446.14|2426.14|2454.69|2434.69|2446.09|2426.09|523
1638027000000|2021-11-27 15:30:00|2446.21|2426.21|2455.25|2435.25|2457.59|2437.59|2445.62|2425.62|563
1638027300000|2021-11-27 15:35:00|2455.07|2435.07|2452.8|2432.8|2455.22|2435.22|2450.14|2430.14|514
1638027600000|2021-11-27 15:40:00|2453.03|2433.03|2458.23|2438.23|2458.26|2438.26|2452.88|2432.88|376
1638027900000|2021-11-27 15:45:00|2458.34|2438.34|2453.6|2433.6|2458.37|2438.37|2453.38|2433.38|433
1638028200000|2021-11-27 15:50:00|2453.39|2433.39|2456.9|2436.9|2458.42|2438.42|2450.98|2430.98|460
1638028500000|2021-11-27 15:55:00|2456.89|2436.89|2454.35|2434.35|2458.76|2438.76|2452.46|2432.46|435
1638028800000|2021-11-27 16:00:00|2454.36|2434.36|2447.14|2427.14|2455.91|2435.91|2446.83|2426.83|594
1638029100000|2021-11-27 16:05:00|2447.15|2427.15|2462.41|2442.41|2462.42|2442.42|2447.15|2427.15|540
1638029400000|2021-11-27 16:10:00|2462.44|2442.44|2467.75|2447.75|2467.89|2447.89|2458.51|2438.51|527
1638029700000|2021-11-27 16:15:00|2467.86|2447.86|2468.88|2448.88|2472.56|2452.56|2465.56|2445.56|508
1638030000000|2021-11-27 16:20:00|2468.87|2448.87|2461.78|2441.78|2470.02|2450.02|2461.4|2441.4|661
1638030300000|2021-11-27 16:25:00|2461.71|2441.71|2466.59|2446.59|2470.52|2450.52|2461.71|2441.71|447
1638030600000|2021-11-27 16:30:00|2466.61|2446.61|2469.06|2449.06|2469.23|2449.23|2462.46|2442.46|509
1638030900000|2021-11-27 16:35:00|2469.08|2449.08|2475.47|2455.47|2475.97|2455.97|2469.08|2449.08|544
1638031200000|2021-11-27 16:40:00|2475.5|2455.5|2477.03|2457.03|2477.32|2457.32|2470.1|2450.1|513
1638031500000|2021-11-27 16:45:00|2476.94|2456.94|2477.41|2457.41|2478.79|2458.79|2475.57|2455.57|519
1638031800000|2021-11-27 16:50:00|2477.39|2457.39|2472.25|2452.25|2485.57|2465.57|2472.21|2452.21|637
1638032100000|2021-11-27 16:55:00|2472.09|2452.09|2462.8|2442.8|2472.13|2452.13|2462.77|2442.77|663
1638032400000|2021-11-27 17:00:00|2462.78|2442.78|2468.67|2448.67|2468.92|2448.92|2462.75|2442.75|599
1638032700000|2021-11-27 17:05:00|2468.66|2448.66|2467.43|2447.43|2477.35|2457.35|2463.22|2443.22|630
1638033000000|2021-11-27 17:10:00|2467.44|2447.44|2477.03|2457.03|2477.35|2457.35|2466.47|2446.47|544
1638033300000|2021-11-27 17:15:00|2476.96|2456.96|2481.18|2461.18|2481.37|2461.37|2474.57|2454.57|454
1638033600000|2021-11-27 17:20:00|2481.17|2461.17|2480.29|2460.29|2481.17|2461.17|2476.79|2456.79|450
1638033900000|2021-11-27 17:25:00|2480.39|2460.39|2481.68|2461.68|2484.43|2464.43|2479.22|2459.22|480
1638034200000|2021-11-27 17:30:00|2481.65|2461.65|2478.34|2458.34|2483.03|2463.03|2474.79|2454.79|500
1638034500000|2021-11-27 17:35:00|2477.91|2457.91|2478.8|2458.8|2482.94|2462.94|2476.23|2456.23|494
1638034800000|2021-11-27 17:40:00|2478.81|2458.81|2469.44|2449.44|2478.89|2458.89|2468.99|2448.99|634
1638035100000|2021-11-27 17:45:00|2469.43|2449.43|2478.02|2458.02|2479.27|2459.27|2468.15|2448.15|581
1638035400000|2021-11-27 17:50:00|2478.16|2458.16|2481.22|2461.22|2482.96|2462.96|2478.16|2458.16|437
1638035700000|2021-11-27 17:55:00|2481.21|2461.21|2481.54|2461.54|2483.61|2463.61|2479.15|2459.15|719
1638036000000|2021-11-27 18:00:00|2481.52|2461.52|2474.2|2454.2|2481.91|2461.91|2474.2|2454.2|637
1638036300000|2021-11-27 18:05:00|2474.1|2454.1|2472.47|2452.47|2476.15|2456.15|2467.57|2447.57|691
1638036600000|2021-11-27 18:10:00|2472.46|2452.46|2473.46|2453.46|2473.96|2453.96|2467.34|2447.34|509
1638036900000|2021-11-27 18:15:00|2473.51|2453.51|2466.18|2446.18|2476.2|2456.2|2465.08|2445.08|467
1638037200000|2021-11-27 18:20:00|2466.19|2446.19|2467.84|2447.84|2472.61|2452.61|2466.11|2446.11|341
1638037500000|2021-11-27 18:25:00|2467.77|2447.77|2476.59|2456.59|2476.69|2456.69|2467.73|2447.73|292
1638037800000|2021-11-27 18:30:00|2476.49|2456.49|2477.56|2457.56|2477.56|2457.56|2470.97|2450.97|402
1638038100000|2021-11-27 18:35:00|2477.52|2457.52|2476.88|2456.88|2479.55|2459.55|2475.25|2455.25|356
1638038400000|2021-11-27 18:40:00|2476.85|2456.85|2482.84|2462.84|2483.42|2463.42|2476.69|2456.69|385
1638038700000|2021-11-27 18:45:00|2482.5|2462.5|2476.99|2456.99|2485.55|2465.55|2476.92|2456.92|467
1638039000000|2021-11-27 18:50:00|2477.04|2457.04|2475.14|2455.14|2477.04|2457.04|2471.41|2451.41|241
1638039300000|2021-11-27 18:55:00|2475.46|2455.46|2479.53|2459.53|2481.64|2461.64|2475.39|2455.39|456
1638039600000|2021-11-27 19:00:00|2479.52|2459.52|2473.15|2453.15|2480.81|2460.81|2470.56|2450.56|515
1638039900000|2021-11-27 19:05:00|2473.23|2453.23|2477.58|2457.58|2479.5|2459.5|2472.88|2452.88|348
1638040200000|2021-11-27 19:10:00|2477.52|2457.52|2477.1|2457.1|2478.89|2458.89|2472.99|2452.99|419
1638040500000|2021-11-27 19:15:00|2477.12|2457.12|2472.7|2452.7|2478.61|2458.61|2471.61|2451.61|510
1638040800000|2021-11-27 19:20:00|2472.69|2452.69|2466.43|2446.43|2473.03|2453.03|2464.75|2444.75|563
1638041100000|2021-11-27 19:25:00|2466.5|2446.5|2467.54|2447.54|2469.99|2449.99|2465.28|2445.28|411
1638041400000|2021-11-27 19:30:00|2467.55|2447.55|2474.59|2454.59|2475.2|2455.2|2466.51|2446.51|362
1638041700000|2021-11-27 19:35:00|2474.62|2454.62|2470.01|2450.01|2474.62|2454.62|2466.39|2446.39|492
1638042000000|2021-11-27 19:40:00|2470.03|2450.03|2470.58|2450.58|2475.5|2455.5|2469.13|2449.13|522
1638042300000|2021-11-27 19:45:00|2470.59|2450.59|2463.57|2443.57|2470.86|2450.86|2463.57|2443.57|394
1638042600000|2021-11-27 19:50:00|2463.58|2443.58|2466.83|2446.83|2468.07|2448.07|2462.71|2442.71|427
1638042900000|2021-11-27 19:55:00|2466.86|2446.86|2461.43|2441.43|2467.28|2447.28|2461.3|2441.3|530
1638043200000|2021-11-27 20:00:00|2461.47|2441.47|2467.97|2447.97|2468.21|2448.21|2458.71|2438.71|615
1638043500000|2021-11-27 20:05:00|2467.83|2447.83|2466.87|2446.87|2469.27|2449.27|2462.71|2442.71|666
1638043800000|2021-11-27 20:10:00|2466.9|2446.9|2472.2|2452.2|2472.2|2452.2|2466.52|2446.52|468
1638044100000|2021-11-27 20:15:00|2472.17|2452.17|2462.74|2442.74|2472.17|2452.17|2461.76|2441.76|606
1638044400000|2021-11-27 20:20:00|2462.77|2442.77|2455.07|2435.07|2462.98|2442.98|2452.61|2432.61|355
1638044700000|2021-11-27 20:25:00|2454.96|2434.96|2446.17|2426.17|2454.96|2434.96|2445.88|2425.88|240
1638045000000|2021-11-27 20:30:00|2446.09|2426.09|2436.83|2416.83|2446.09|2426.09|2436.83|2416.83|382
1638045300000|2021-11-27 20:35:00|2436.81|2416.81|2419.49|2399.49|2438.25|2418.25|2417.86|2397.86|693
1638045600000|2021-11-27 20:40:00|2419.69|2399.69|2415.3|2395.3|2420.75|2400.75|2408.46|2388.46|781
1638045900000|2021-11-27 20:45:00|2415.01|2395.01|2410.97|2390.97|2417.18|2397.18|2408.08|2388.08|828
1638046200000|2021-11-27 20:50:00|2410.84|2390.84|2406.83|2386.83|2411.1|2391.1|2406.55|2386.55|678
1638046500000|2021-11-27 20:55:00|2406.82|2386.82|2406.15|2386.15|2409.61|2389.61|2401.87|2381.87|536
1638046800000|2021-11-27 21:00:00|2406.36|2386.36|2407.67|2387.67|2417.67|2397.67|2401.46|2381.46|811
1638047100000|2021-11-27 21:05:00|2407.98|2387.98|2392.66|2372.66|2408.48|2388.48|2391.57|2371.57|618
1638047400000|2021-11-27 21:10:00|2392.65|2372.65|2396.42|2376.42|2398.59|2378.59|2391.97|2371.97|610
1638047700000|2021-11-27 21:15:00|2396.43|2376.43|2392.63|2372.63|2399.63|2379.63|2392.36|2372.36|688
1638048000000|2021-11-27 21:20:00|2392.46|2372.46|2399.32|2379.32|2402.86|2382.86|2389.3|2369.3|619
1638048300000|2021-11-27 21:25:00|2399.31|2379.31|2395.51|2375.51|2399.31|2379.31|2391.73|2371.73|555
1638048600000|2021-11-27 21:30:00|2395.49|2375.49|2404.86|2384.86|2406.64|2386.64|2394.97|2374.97|686
1638048900000|2021-11-27 21:35:00|2404.87|2384.87|2410.1|2390.1|2414.44|2394.44|2404.78|2384.78|674
1638049200000|2021-11-27 21:40:00|2410.14|2390.14|2407.92|2387.92|2410.29|2390.29|2402.55|2382.55|586
1638049500000|2021-11-27 21:45:00|2408.04|2388.04|2418.5|2398.5|2418.54|2398.54|2407.92|2387.92|540
1638049800000|2021-11-27 21:50:00|2418.51|2398.51|2427.04|2407.04|2427.06|2407.06|2417.96|2397.96|453
1638050100000|2021-11-27 21:55:00|2426.96|2406.96|2424.53|2404.53|2433.56|2413.56|2422.66|2402.66|619
1638050400000|2021-11-27 22:00:00|2424.34|2404.34|2434.48|2414.48|2435.25|2415.25|2423.97|2403.97|701
1638050700000|2021-11-27 22:05:00|2434.49|2414.49|2434.95|2414.95|2436.88|2416.88|2429.76|2409.76|597
1638051000000|2021-11-27 22:10:00|2435.02|2415.02|2436.31|2416.31|2437.5|2417.5|2433.61|2413.61|386
1638051300000|2021-11-27 22:15:00|2436.33|2416.33|2428.26|2408.26|2436.96|2416.96|2426.95|2406.95|361
1638051600000|2021-11-27 22:20:00|2428.25|2408.25|2425.02|2405.02|2431.1|2411.1|2425.02|2405.02|286
1638051900000|2021-11-27 22:25:00|2425.01|2405.01|2424.62|2404.62|2425.69|2405.69|2423.16|2403.16|293
1638052200000|2021-11-27 22:30:00|2424.58|2404.58|2426.09|2406.09|2426.16|2406.16|2424.58|2404.58|100
1638052500000|2021-11-27 22:35:00|2426.06|2406.06|2436.76|2416.76|2436.76|2416.76|2426.06|2406.06|208
1638052800000|2021-11-27 22:40:00|2436.78|2416.78|2439.93|2419.93|2440.12|2420.12|2436.78|2416.78|193
1638053100000|2021-11-27 22:45:00|2439.9|2419.9|2444.69|2424.69|2444.87|2424.87|2439.46|2419.46|205
1638053400000|2021-11-27 22:50:00|2444.7|2424.7|2449.44|2429.44|2450.21|2430.21|2444.7|2424.7|170
1638053700000|2021-11-27 22:55:00|2449.45|2429.45|2446.46|2426.46|2450.97|2434.33|2438.35|2420.95|528
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2441.07|2421.07|2446.45|2426.45|2440.59|2420.59|478
1638054300000|2021-11-27 23:05:00|2441.06|2421.06|2438.47|2418.47|2443.21|2423.21|2437.23|2417.23|494
1638054600000|2021-11-27 23:10:00|2438.3|2418.3|2436.31|2416.31|2438.86|2418.86|2435.98|2415.98|264
1638054900000|2021-11-27 23:15:00|2436.02|2416.02|2427.9|2407.9|2436.18|2416.18|2426.98|2406.98|470
1638055200000|2021-11-27 23:20:00|2427.77|2407.77|2419.09|2399.09|2429.41|2409.41|2418.99|2398.99|393
1638055500000|2021-11-27 23:25:00|2419.12|2399.12|2417.23|2397.23|2422.64|2402.64|2417.15|2397.15|496
1638055800000|2021-11-27 23:30:00|2417.18|2397.18|2415.07|2395.07|2417.42|2397.42|2410.17|2390.17|606
1638056100000|2021-11-27 23:35:00|2415.03|2395.03|2407.78|2387.78|2415.24|2395.24|2407.66|2387.66|556
1638056400000|2021-11-27 23:40:00|2407.75|2387.75|2405.55|2385.55|2408.02|2388.02|2405.54|2385.54|482
1638056700000|2021-11-27 23:45:00|2405.54|2385.54|2393.86|2373.86|2405.59|2385.59|2393.15|2373.15|533
1638057000000|2021-11-27 23:50:00|2393.83|2373.83|2402.18|2382.18|2404.3|2384.3|2393.6|2373.6|494
1638057300000|2021-11-27 23:55:00|2402.19|2382.19|2420.52|2400.52|2421.33|2401.33|2401.04|2381.04|503
1638057600000|2021-11-28 00:00:00|2420.65|2400.65|2418.63|2398.63|2420.65|2400.65|2408.19|2388.19|782
1638057900000|2021-11-28 00:05:00|2418.62|2398.62|2429.25|2409.25|2429.6|2409.6|2418.43|2398.43|669
1638058200000|2021-11-28 00:10:00|2429.32|2409.32|2424.25|2404.25|2431.87|2411.87|2417.18|2397.18|527
1638058500000|2021-11-28 00:15:00|2424.12|2404.12|2433.9|2413.9|2435.85|2415.85|2422.41|2402.41|523
1638058800000|2021-11-28 00:20:00|2433.75|2413.75|2430.44|2410.44|2434.34|2414.34|2430.02|2410.02|455
1638059100000|2021-11-28 00:25:00|2430.31|2410.31|2415.62|2395.62|2430.48|2410.48|2415.22|2395.22|541
1638059400000|2021-11-28 00:30:00|2415.64|2395.64|2412.69|2392.69|2415.76|2395.76|2409.54|2389.54|424
1638059700000|2021-11-28 00:35:00|2412.68|2392.68|2403.89|2383.89|2418.14|2398.14|2403.89|2383.89|486
1638060000000|2021-11-28 00:40:00|2403.86|2383.86|2407.02|2387.02|2407.03|2387.03|2395.78|2375.78|719
1638060300000|2021-11-28 00:45:00|2407.08|2387.08|2428.51|2408.51|2428.84|2408.84|2406.99|2386.99|810
1638060600000|2021-11-28 00:50:00|2428.49|2408.49|2433|2413|2433.7|2413.7|2421.55|2401.55|630
1638060900000|2021-11-28 00:55:00|2432.98|2412.98|2431.83|2411.83|2436.58|2416.58|2428.38|2408.38|561
1638061200000|2021-11-28 01:00:00|2431.8|2411.8|2430.94|2410.94|2432.46|2412.46|2428.44|2408.44|511
1638061500000|2021-11-28 01:05:00|2431.08|2411.08|2432.11|2412.11|2440.6|2420.6|2430.42|2410.42|614
1638061800000|2021-11-28 01:10:00|2432.07|2412.07|2417.54|2397.54|2432.71|2412.71|2416.87|2396.87|605
1638062100000|2021-11-28 01:15:00|2417.58|2397.58|2413.71|2393.71|2422.88|2402.88|2413.71|2393.71|560
1638062400000|2021-11-28 01:20:00|2413.72|2393.72|2410.47|2390.47|2415.49|2395.49|2408.82|2388.82|517
1638062700000|2021-11-28 01:25:00|2410.42|2390.42|2410.75|2390.75|2414|2394|2408.88|2388.88|481
1638063000000|2021-11-28 01:30:00|2410.8|2390.8|2390.04|2370.04|2411.09|2391.09|2389.86|2369.86|431
1638063300000|2021-11-28 01:35:00|2389.96|2369.96|2384.18|2364.18|2390.28|2371.6|2373.11|2353.11|640
1638063600000|2021-11-28 01:40:00|2384.17|2364.17|2379.07|2359.07|2392.37|2377|2375.02|2355.02|877
1638063900000|2021-11-28 01:45:00|2379.1|2359.1|2379.19|2359.19|2383.71|2363.71|2377.97|2357.97|694
1638064200000|2021-11-28 01:50:00|2379.4|2359.4|2369.53|2349.53|2380.25|2360.25|2369.08|2349.08|763
1638064500000|2021-11-28 01:55:00|2369.76|2349.76|2379.15|2359.15|2379.96|2359.96|2369.46|2349.46|746
1638064800000|2021-11-28 02:00:00|2378.73|2358.73|2373.77|2353.77|2378.83|2358.83|2370.16|2350.16|733
1638065100000|2021-11-28 02:05:00|2373.79|2353.79|2386.28|2366.28|2390.32|2370.32|2373.72|2353.72|712
1638065400000|2021-11-28 02:10:00|2386.24|2366.24|2396.13|2376.13|2398.84|2378.84|2384.39|2364.39|577
1638065700000|2021-11-28 02:15:00|2396.14|2376.14|2394.74|2374.74|2398.9|2378.9|2392.61|2372.61|604
1638066000000|2021-11-28 02:20:00|2394.68|2374.68|2378.34|2358.34|2397.24|2377.24|2377.97|2357.97|689
1638066300000|2021-11-28 02:25:00|2378.1|2358.1|2372.88|2352.88|2381.34|2361.34|2372.77|2352.77|692
1638066600000|2021-11-28 02:30:00|2372.7|2352.7|2358.9|2338.9|2372.8|2352.8|2358.9|2338.9|748
1638066900000|2021-11-28 02:35:00|2358.67|2338.67|2344.21|2324.21|2358.7|2338.96|2334.34|2316.36|944
1638067200000|2021-11-28 02:40:00|2344.23|2324.23|2337.61|2317.61|2344.42|2333.17|2319.47|2305.06|1002
1638067500000|2021-11-28 02:45:00|2337.5|2317.5|2360.31|2340.31|2360.31|2340.31|2333.35|2317.5|956
1638067800000|2021-11-28 02:50:00|2360.34|2340.34|2353.39|2333.39|2363.35|2343.35|2352.63|2332.63|846
1638068100000|2021-11-28 02:55:00|2353.2|2333.2|2369.9|2349.9|2369.91|2349.91|2349.15|2329.15|813
1638068400000|2021-11-28 03:00:00|2369.86|2349.86|2370.19|2350.19|2375.3|2355.3|2364.37|2344.37|696
1638068700000|2021-11-28 03:05:00|2370.04|2350.04|2363.86|2343.86|2371.1|2351.1|2363.86|2343.86|659
1638069000000|2021-11-28 03:10:00|2364.04|2344.04|2357.38|2337.38|2364.04|2344.04|2354.59|2334.59|682
1638069300000|2021-11-28 03:15:00|2357.34|2337.34|2356.69|2336.69|2366.34|2346.34|2355.67|2335.67|749
1638069600000|2021-11-28 03:20:00|2356.79|2336.79|2357.38|2337.38|2362.16|2342.16|2355.27|2335.27|645
1638069900000|2021-11-28 03:25:00|2357.37|2337.37|2352.61|2332.61|2360.55|2340.55|2351.46|2331.46|545
1638070200000|2021-11-28 03:30:00|2352.69|2332.69|2348.95|2328.95|2357.12|2337.12|2346.82|2326.82|538
1638070500000|2021-11-28 03:35:00|2348.96|2328.96|2347.42|2327.42|2349.39|2329.39|2343.01|2323.01|590
1638070800000|2021-11-28 03:40:00|2347.49|2327.49|2343.26|2323.26|2347.71|2327.71|2341.57|2321.57|678
1638071100000|2021-11-28 03:45:00|2343.16|2323.16|2355.78|2335.78|2356.92|2336.92|2338.23|2318.23|755
1638071400000|2021-11-28 03:50:00|2355.82|2335.82|2351.78|2331.78|2362.76|2342.76|2350.87|2330.87|756
1638071700000|2021-11-28 03:55:00|2351.72|2331.72|2351.98|2331.98|2352.48|2332.48|2346.09|2326.09|666
1638072000000|2021-11-28 04:00:00|2352.07|2332.07|2367.63|2347.63|2367.63|2347.63|2350.33|2330.33|588
1638072300000|2021-11-28 04:05:00|2367.89|2347.89|2345.93|2325.93|2367.89|2347.89|2345.8|2325.8|717
1638072600000|2021-11-28 04:10:00|2345.92|2325.92|2340.75|2320.75|2351.02|2331.02|2340.52|2320.52|645
1638072900000|2021-11-28 04:15:00|2340.64|2320.64|2347.54|2327.54|2347.54|2327.54|2337.12|2317.12|645
1638073200000|2021-11-28 04:20:00|2347.55|2327.55|2355.83|2335.83|2355.85|2335.85|2345.77|2325.77|540
1638073500000|2021-11-28 04:25:00|2355.84|2335.84|2354.07|2334.07|2361.69|2346.06|2349.67|2331.1|703
1638073800000|2021-11-28 04:30:00|2354.12|2334.12|2363.63|2343.63|2364.43|2344.43|2350.12|2330.12|637
1638074100000|2021-11-28 04:35:00|2363.64|2343.64|2351.98|2331.98|2364.02|2344.02|2351.87|2331.87|644
1638074400000|2021-11-28 04:40:00|2351.96|2331.96|2342.83|2322.83|2352.01|2332.01|2342.69|2322.69|603
1638074700000|2021-11-28 04:45:00|2342.85|2322.85|2337.63|2317.63|2342.85|2322.85|2335.84|2315.84|624
1638075000000|2021-11-28 04:50:00|2337.55|2317.55|2337.77|2317.77|2337.81|2317.81|2331.82|2311.82|691
1638075300000|2021-11-28 04:55:00|2337.84|2317.84|2334.12|2314.12|2337.84|2317.84|2327.36|2307.36|675
1638075600000|2021-11-28 05:00:00|2334.39|2314.39|2350.87|2330.87|2352.42|2332.42|2329.39|2309.39|766
1638075900000|2021-11-28 05:05:00|2350.84|2330.84|2354.11|2334.11|2354.11|2334.11|2339.59|2319.59|675
1638076200000|2021-11-28 05:10:00|2354.16|2334.16|2361.09|2341.09|2365.65|2345.65|2353.73|2333.73|473
1638076500000|2021-11-28 05:15:00|2361.16|2341.16|2364.66|2344.66|2367.12|2347.12|2353.6|2333.6|829
1638076800000|2021-11-28 05:20:00|2364.68|2344.68|2362.96|2342.96|2365.44|2345.44|2360.6|2340.6|704
1638077100000|2021-11-28 05:25:00|2363.01|2343.01|2361.86|2341.86|2365.68|2345.68|2358.68|2338.68|712
1638077400000|2021-11-28 05:30:00|2361.89|2341.89|2367.12|2347.12|2369.31|2349.31|2359.44|2339.44|657
1638077700000|2021-11-28 05:35:00|2367.23|2347.23|2360.16|2340.16|2367.33|2347.33|2360.15|2340.15|638
1638078000000|2021-11-28 05:40:00|2360.15|2340.15|2359.71|2339.71|2360.26|2340.26|2354.09|2334.09|561
1638078300000|2021-11-28 05:45:00|2360.11|2340.11|2364.11|2344.11|2365.72|2345.72|2357.32|2337.32|609
1638078600000|2021-11-28 05:50:00|2364.32|2344.32|2361.78|2341.78|2365.04|2345.04|2359.55|2339.55|514
1638078900000|2021-11-28 05:55:00|2361.75|2341.75|2364.83|2344.83|2365.23|2345.23|2358.67|2338.67|638
1638079200000|2021-11-28 06:00:00|2364.81|2344.81|2353.42|2333.42|2364.84|2344.84|2353.33|2333.33|550
1638079500000|2021-11-28 06:05:00|2353.41|2333.41|2351.84|2331.84|2356.89|2336.89|2351.74|2331.74|415
1638079800000|2021-11-28 06:10:00|2350.89|2330.89|2345.21|2325.21|2351.8|2331.8|2344.04|2324.04|606
1638080100000|2021-11-28 06:15:00|2345.17|2325.17|2348.76|2328.76|2349.77|2329.77|2341.62|2321.62|485
1638080400000|2021-11-28 06:20:00|2348.81|2328.81|2353.06|2333.06|2355.37|2335.37|2347.36|2327.36|425
1638080700000|2021-11-28 06:25:00|2353.09|2333.09|2358.88|2338.88|2359.03|2339.03|2352.11|2332.11|562
1638081000000|2021-11-28 06:30:00|2358.91|2338.91|2360.77|2340.77|2363.65|2343.65|2358.5|2338.5|587
1638081300000|2021-11-28 06:35:00|2360.75|2340.75|2365.38|2345.38|2365.38|2345.38|2358.62|2338.62|608
1638081600000|2021-11-28 06:40:00|2365.43|2345.43|2367.46|2347.46|2367.68|2347.68|2360.71|2340.71|594
1638081900000|2021-11-28 06:45:00|2367.27|2347.27|2372.29|2352.29|2372.51|2352.51|2366.62|2346.62|697
1638082200000|2021-11-28 06:50:00|2372.5|2352.5|2376.74|2356.74|2377.26|2357.26|2371.94|2351.94|553
1638082500000|2021-11-28 06:55:00|2376.79|2356.79|2374.33|2354.33|2376.8|2356.8|2371.52|2351.52|569
1638082800000|2021-11-28 07:00:00|2374.35|2354.35|2370.66|2350.66|2374.78|2354.78|2370.57|2350.57|575
1638083100000|2021-11-28 07:05:00|2370.67|2350.67|2368.84|2348.84|2370.67|2350.67|2365.16|2345.16|422
1638083400000|2021-11-28 07:10:00|2368.79|2348.79|2372.68|2352.68|2373.8|2353.8|2368.79|2348.79|473
1638083700000|2021-11-28 07:15:00|2372.61|2352.61|2368.06|2348.06|2372.81|2352.81|2367.83|2347.83|570
1638084000000|2021-11-28 07:20:00|2368.04|2348.04|2375.51|2355.51|2376.82|2356.82|2368.04|2348.04|545
1638084300000|2021-11-28 07:25:00|2375.5|2355.5|2373.41|2353.41|2375.5|2355.5|2370.14|2350.14|524
1638084600000|2021-11-28 07:30:00|2373.44|2353.44|2373.87|2353.87|2375.99|2355.99|2370.86|2350.86|613
1638084900000|2021-11-28 07:35:00|2373.89|2353.89|2373.57|2353.57|2373.95|2353.95|2368.45|2348.45|458
1638085200000|2021-11-28 07:40:00|2373.39|2353.39|2372.61|2352.61|2376.54|2356.54|2372.53|2352.53|508
1638085500000|2021-11-28 07:45:00|2372.65|2352.65|2378.83|2358.83|2379.04|2359.04|2372.44|2352.44|389
1638085800000|2021-11-28 07:50:00|2378.81|2358.81|2379.86|2359.86|2381.32|2361.32|2377.24|2357.24|438
1638086100000|2021-11-28 07:55:00|2379.92|2359.92|2375.86|2355.86|2380.26|2360.26|2374.68|2354.68|349
1638086400000|2021-11-28 08:00:00|2375.91|2355.91|2368.26|2348.26|2377.53|2357.53|2367.96|2347.96|438
1638086700000|2021-11-28 08:05:00|2368.25|2348.25|2370.79|2350.79|2372.99|2352.99|2367.37|2347.37|462
1638087000000|2021-11-28 08:10:00|2370.8|2350.8|2381.55|2361.55|2381.6|2361.6|2370.11|2350.11|480
1638087300000|2021-11-28 08:15:00|2381.52|2361.52|2376.83|2356.83|2383.81|2363.81|2376.45|2356.45|613
1638087600000|2021-11-28 08:20:00|2376.75|2356.75|2372.31|2352.31|2376.88|2356.88|2372.24|2352.24|516
1638087900000|2021-11-28 08:25:00|2372.32|2352.32|2367.4|2347.4|2372.37|2352.37|2367.4|2347.4|453
1638088200000|2021-11-28 08:30:00|2367.41|2347.41|2357.95|2337.95|2368.7|2348.7|2357.72|2337.72|579
1638088500000|2021-11-28 08:35:00|2357.86|2337.86|2359.76|2339.76|2362.39|2342.39|2357.77|2337.77|570
1638088800000|2021-11-28 08:40:00|2359.68|2339.68|2361.26|2341.26|2363.7|2343.7|2358.04|2338.04|488
1638089100000|2021-11-28 08:45:00|2361.3|2341.3|2354.89|2334.89|2362.38|2342.38|2353.29|2333.29|340
1638089400000|2021-11-28 08:50:00|2355.04|2335.04|2353.01|2333.01|2358.83|2338.83|2352.72|2332.72|544
1638089700000|2021-11-28 08:55:00|2353.03|2333.03|2358.89|2338.89|2358.92|2338.92|2352.64|2332.64|450
1638090000000|2021-11-28 09:00:00|2358.82|2338.82|2353.52|2333.52|2360.19|2340.19|2353.52|2333.52|546
1638090300000|2021-11-28 09:05:00|2353.81|2333.81|2352.64|2332.64|2353.81|2333.81|2348.86|2328.86|348
1638090600000|2021-11-28 09:10:00|2352.76|2332.76|2348.73|2328.73|2356.94|2336.94|2348.34|2328.34|550
1638090900000|2021-11-28 09:15:00|2348.82|2328.82|2339.94|2319.94|2348.82|2328.82|2339.76|2319.76|596
1638091200000|2021-11-28 09:20:00|2339.96|2319.96|2333.34|2313.34|2340.16|2320.16|2331.25|2311.25|505
1638091500000|2021-11-28 09:25:00|2333.38|2313.38|2336.6|2316.6|2339.19|2319.19|2332.16|2312.16|569
1638091800000|2021-11-28 09:30:00|2336.66|2316.66|2342.43|2322.43|2343.78|2323.78|2336.6|2316.6|360
1638092100000|2021-11-28 09:35:00|2342.47|2322.47|2344.8|2324.8|2345.68|2325.68|2340.85|2320.85|462
1638092400000|2021-11-28 09:40:00|2344.82|2324.82|2359.67|2339.67|2360.41|2340.41|2344.59|2324.59|545
1638092700000|2021-11-28 09:45:00|2359.52|2339.52|2361.47|2341.47|2363.56|2343.56|2355.14|2335.14|471
1638093000000|2021-11-28 09:50:00|2361.53|2341.53|2363.8|2343.8|2370.31|2350.31|2361.53|2341.53|511
1638093300000|2021-11-28 09:55:00|2364.52|2344.52|2368.62|2348.62|2369.91|2349.91|2364.14|2344.14|533
1638093600000|2021-11-28 10:00:00|2368.65|2348.65|2357.63|2337.63|2368.69|2348.69|2357.12|2337.12|539
1638093900000|2021-11-28 10:05:00|2357.61|2337.61|2357.23|2337.23|2362.93|2342.93|2356.21|2336.21|494
1638094200000|2021-11-28 10:10:00|2357.25|2337.25|2365.93|2345.93|2366.73|2346.73|2357.25|2337.25|326
1638094500000|2021-11-28 10:15:00|2365.94|2345.94|2361.22|2341.22|2365.94|2345.94|2359.29|2339.29|426
1638094800000|2021-11-28 10:20:00|2361.3|2341.3|2369.08|2349.08|2369.34|2349.34|2361.3|2341.3|346
1638095100000|2021-11-28 10:25:00|2369.12|2349.12|2364.84|2344.84|2369.22|2349.22|2363.9|2343.9|418
1638095400000|2021-11-28 10:30:00|2364.79|2344.79|2371.17|2351.17|2371.53|2351.53|2364.79|2344.79|308
1638095700000|2021-11-28 10:35:00|2371.08|2351.08|2375.3|2355.3|2375.3|2355.3|2369.89|2349.89|308
1638096000000|2021-11-28 10:40:00|2375.32|2355.32|2377.46|2357.46|2380.63|2360.63|2375.21|2355.21|593
1638096300000|2021-11-28 10:45:00|2377.54|2357.54|2391.87|2371.87|2392.8|2372.8|2377.54|2357.54|809
1638096600000|2021-11-28 10:50:00|2391.88|2371.88|2394.42|2374.42|2396.53|2376.53|2391.87|2371.87|635
1638096900000|2021-11-28 10:55:00|2394.5|2374.5|2386.23|2366.23|2394.96|2374.96|2386.14|2366.14|643
1638097200000|2021-11-28 11:00:00|2386.03|2366.03|2391.04|2371.04|2393.43|2373.43|2385.67|2365.67|738
1638097500000|2021-11-28 11:05:00|2391.11|2371.11|2386.78|2366.78|2391.96|2371.96|2386.39|2366.39|725
1638097800000|2021-11-28 11:10:00|2386.76|2366.76|2380.8|2360.8|2388.34|2368.34|2380.76|2360.76|742
1638098100000|2021-11-28 11:15:00|2380.79|2360.79|2379.22|2359.22|2382.94|2362.94|2378.96|2358.96|576
1638098400000|2021-11-28 11:20:00|2379.21|2359.21|2379.98|2359.98|2384.54|2364.54|2375.75|2355.75|656
1638098700000|2021-11-28 11:25:00|2379.97|2359.97|2381.17|2361.17|2382.92|2362.92|2379.95|2359.95|447
1638099000000|2021-11-28 11:30:00|2381.18|2361.18|2378.01|2358.01|2382.09|2362.09|2375.18|2355.18|537
1638099300000|2021-11-28 11:35:00|2378.05|2358.05|2376.01|2356.01|2380.11|2360.11|2374.35|2354.35|385
1638099600000|2021-11-28 11:40:00|2376.03|2356.03|2373.02|2353.02|2376.35|2356.35|2372.93|2352.93|393
1638099900000|2021-11-28 11:45:00|2372.99|2352.99|2373.37|2353.37|2375.81|2355.81|2372.92|2352.92|364
1638100200000|2021-11-28 11:50:00|2373.39|2353.39|2376.5|2356.5|2376.5|2356.5|2371.89|2351.89|364
1638100500000|2021-11-28 11:55:00|2377.01|2357.01|2374.5|2354.5|2379.13|2359.13|2374.36|2354.36|408
1638100800000|2021-11-28 12:00:00|2374.52|2354.52|2374.78|2354.78|2380.83|2360.83|2374.21|2354.21|536
1638101100000|2021-11-28 12:05:00|2374.79|2354.79|2376.11|2356.11|2379.66|2359.66|2374.19|2354.19|440
1638101400000|2021-11-28 12:10:00|2376.1|2356.1|2383.12|2363.12|2383.12|2363.12|2376.1|2356.1|298
1638101700000|2021-11-28 12:15:00|2383.18|2363.18|2382.16|2362.16|2383.51|2363.51|2376.47|2356.47|412
1638102000000|2021-11-28 12:20:00|2382.15|2362.15|2370.52|2350.52|2382.75|2362.75|2369.82|2349.82|375
1638102300000|2021-11-28 12:25:00|2370.49|2350.49|2367.04|2347.04|2370.49|2350.49|2361.27|2341.27|539
1638102600000|2021-11-28 12:30:00|2366.99|2346.99|2375.72|2355.72|2375.72|2355.72|2365.82|2345.82|375
1638102900000|2021-11-28 12:35:00|2375.7|2355.7|2375.73|2355.73|2377.53|2357.53|2372.75|2352.75|389
1638103200000|2021-11-28 12:40:00|2375.72|2355.72|2370.9|2350.9|2378.08|2358.08|2369.61|2349.61|399
1638103500000|2021-11-28 12:45:00|2370.89|2350.89|2379.52|2359.52|2379.52|2359.52|2370.89|2350.89|279
1638103800000|2021-11-28 12:50:00|2379.57|2359.57|2380.89|2360.89|2380.89|2360.89|2377.41|2357.41|308
1638104100000|2021-11-28 12:55:00|2381.09|2361.09|2376.98|2356.98|2383.64|2363.64|2375.68|2355.68|442
1638104400000|2021-11-28 13:00:00|2377.04|2357.04|2377.46|2357.46|2384.44|2364.44|2377.04|2357.04|453
1638104700000|2021-11-28 13:05:00|2377.59|2357.59|2374.82|2354.82|2381.28|2361.28|2372.17|2352.17|592
1638105000000|2021-11-28 13:10:00|2374.81|2354.81|2373.56|2353.56|2376.7|2356.7|2372.09|2352.09|431
1638105300000|2021-11-28 13:15:00|2373.35|2353.35|2370.31|2350.31|2376.81|2356.81|2369.25|2349.25|707
1638105600000|2021-11-28 13:20:00|2370.3|2350.3|2373.71|2353.71|2376.14|2356.14|2370.19|2350.19|489
1638105900000|2021-11-28 13:25:00|2373.67|2353.67|2375.55|2355.55|2376.61|2356.61|2372.07|2352.07|322
1638106200000|2021-11-28 13:30:00|2375.62|2355.62|2370.68|2350.68|2376.31|2356.31|2370.68|2350.68|549
1638106500000|2021-11-28 13:35:00|2370.66|2350.66|2368.94|2348.94|2370.71|2350.71|2367.55|2347.55|368
1638106800000|2021-11-28 13:40:00|2369.16|2349.16|2367.93|2347.93|2371.76|2351.76|2367.73|2347.73|274
1638107100000|2021-11-28 13:45:00|2367.89|2347.89|2374.15|2354.15|2374.36|2354.36|2365.85|2345.85|515
1638107400000|2021-11-28 13:50:00|2374.22|2354.22|2369.79|2349.79|2375.23|2355.23|2367.48|2347.48|570
1638107700000|2021-11-28 13:55:00|2369.8|2349.8|2374.03|2354.03|2374.91|2354.91|2369.8|2349.8|341
1638108000000|2021-11-28 14:00:00|2374.02|2354.02|2382.25|2362.25|2382.25|2362.25|2373.65|2353.65|481
1638108300000|2021-11-28 14:05:00|2382.16|2362.16|2374.12|2354.12|2382.64|2362.64|2373.1|2353.1|508
1638108600000|2021-11-28 14:10:00|2374.13|2354.13|2358.35|2338.35|2375.86|2355.86|2357.91|2337.91|557
1638108900000|2021-11-28 14:15:00|2358.58|2338.58|2369.88|2349.88|2371.48|2351.48|2352.16|2332.16|703
1638109200000|2021-11-28 14:20:00|2370.05|2350.05|2377.47|2357.47|2377.55|2357.55|2367.47|2347.47|491
1638109500000|2021-11-28 14:25:00|2377.55|2357.55|2377.73|2357.73|2388.43|2368.43|2375.94|2355.94|828
1638109800000|2021-11-28 14:30:00|2377.65|2357.65|2386.16|2366.16|2387.65|2367.65|2374.44|2354.44|618
1638110100000|2021-11-28 14:35:00|2386.15|2366.15|2383.62|2363.62|2386.7|2366.7|2380.89|2360.89|676
1638110400000|2021-11-28 14:40:00|2383.6|2363.6|2373.99|2353.99|2383.6|2363.6|2372.97|2352.97|640
1638110700000|2021-11-28 14:45:00|2374.12|2354.12|2376.95|2356.95|2378.96|2358.96|2371.72|2351.72|651
1638111000000|2021-11-28 14:50:00|2377.1|2357.1|2382.3|2362.3|2384.96|2364.96|2377.1|2357.1|532
1638111300000|2021-11-28 14:55:00|2382.32|2362.32|2384.81|2364.81|2384.95|2364.95|2379.77|2359.77|431
1638111600000|2021-11-28 15:00:00|2384.86|2364.86|2388.63|2368.63|2389.61|2369.61|2384.38|2364.38|435
1638111900000|2021-11-28 15:05:00|2388.62|2368.62|2383.14|2363.14|2389.82|2369.82|2379.48|2359.48|522
1638112200000|2021-11-28 15:10:00|2383.05|2363.05|2384.46|2364.46|2387.08|2367.08|2382.3|2362.3|471
1638112500000|2021-11-28 15:15:00|2384.31|2364.31|2378.12|2358.12|2386.69|2366.69|2377.87|2357.87|595
1638112800000|2021-11-28 15:20:00|2378.11|2358.11|2374.15|2354.15|2378.17|2358.17|2372.89|2352.89|426
1638113100000|2021-11-28 15:25:00|2374.14|2354.14|2367.5|2347.5|2374.17|2354.17|2365.6|2345.6|435
1638113400000|2021-11-28 15:30:00|2367.49|2347.49|2369.49|2349.49|2369.79|2349.79|2364.82|2344.82|423
1638113700000|2021-11-28 15:35:00|2369.5|2349.5|2377.84|2357.84|2377.84|2357.84|2369.42|2349.42|409
1638114000000|2021-11-28 15:40:00|2378.02|2358.02|2379.74|2359.74|2382.55|2362.55|2378.02|2358.02|263
1638114300000|2021-11-28 15:45:00|2379.73|2359.73|2375.76|2355.76|2379.73|2359.73|2374.91|2354.91|623
1638114600000|2021-11-28 15:50:00|2375.79|2355.79|2376.22|2356.22|2380.19|2360.19|2375.73|2355.73|488
1638114900000|2021-11-28 15:55:00|2376.21|2356.21|2369.59|2349.59|2376.34|2356.34|2368.46|2348.46|477
1638115200000|2021-11-28 16:00:00|2369.58|2349.58|2369.38|2349.38|2372.56|2352.56|2366.57|2346.57|436
1638115500000|2021-11-28 16:05:00|2369.41|2349.41|2361.86|2341.86|2370.5|2350.5|2361.81|2341.81|577
1638115800000|2021-11-28 16:10:00|2361.79|2341.79|2357.03|2337.03|2361.8|2341.8|2354.3|2334.3|539
1638116100000|2021-11-28 16:15:00|2357.04|2337.04|2364.69|2344.69|2368.6|2348.6|2354.5|2334.5|591
1638116400000|2021-11-28 16:20:00|2364.71|2344.71|2353.83|2333.83|2364.77|2344.77|2353.37|2333.37|665
1638116700000|2021-11-28 16:25:00|2353.82|2333.82|2347.52|2327.52|2355.64|2335.64|2347.52|2327.52|428
1638117000000|2021-11-28 16:30:00|2347.13|2327.13|2346.97|2326.97|2352.24|2332.24|2346.76|2326.76|494
1638117300000|2021-11-28 16:35:00|2346.91|2326.91|2345.04|2325.04|2346.91|2326.91|2344.61|2324.61|413
1638117600000|2021-11-28 16:40:00|2345.03|2325.03|2342.17|2322.17|2348.74|2333.31|2336.26|2320.12|542
1638117900000|2021-11-28 16:45:00|2342.18|2322.18|2351.63|2331.63|2355.18|2338.82|2342.15|2322.15|764
1638118200000|2021-11-28 16:50:00|2351.64|2331.64|2353.72|2333.72|2355.14|2335.14|2351.09|2331.09|621
1638118500000|2021-11-28 16:55:00|2353.71|2333.71|2360.84|2340.84|2361.04|2341.04|2353.7|2333.7|505
1638118800000|2021-11-28 17:00:00|2360.83|2340.83|2361.91|2341.91|2363.12|2343.12|2355.85|2335.85|489
1638119100000|2021-11-28 17:05:00|2361.92|2341.92|2371.35|2351.35|2371.35|2351.35|2361.92|2341.92|493
1638119400000|2021-11-28 17:10:00|2371.39|2351.39|2374.61|2354.61|2375.58|2355.58|2371.39|2351.39|271
1638119700000|2021-11-28 17:15:00|2374.63|2354.63|2374.12|2354.12|2374.7|2354.7|2367.2|2347.2|443
1638120000000|2021-11-28 17:20:00|2374.1|2354.1|2365.67|2345.67|2374.85|2354.85|2365.36|2345.36|393
1638120300000|2021-11-28 17:25:00|2365.66|2345.66|2368.25|2348.25|2376.7|2356.7|2362.78|2342.78|632
1638120600000|2021-11-28 17:30:00|2368.24|2348.24|2357.96|2337.96|2368.24|2348.24|2356.21|2336.21|589
1638120900000|2021-11-28 17:35:00|2357.82|2337.82|2336.33|2316.33|2357.82|2337.82|2336.27|2316.27|647
1638121200000|2021-11-28 17:40:00|2336.31|2316.31|2336.53|2316.53|2340.76|2320.76|2331.63|2311.63|775
1638121500000|2021-11-28 17:45:00|2336.61|2316.61|2337.45|2317.45|2338.13|2318.13|2332.63|2312.63|626
1638121800000|2021-11-28 17:50:00|2337.39|2317.39|2346.47|2326.47|2353.65|2333.65|2336.93|2316.93|736
1638122100000|2021-11-28 17:55:00|2346.46|2326.46|2344.63|2324.63|2350.88|2330.88|2340.57|2320.57|556
1638122400000|2021-11-28 18:00:00|2344.64|2324.64|2355.48|2335.48|2357.39|2337.39|2343.4|2323.4|581
1638122700000|2021-11-28 18:05:00|2355.44|2335.44|2355.95|2335.95|2357|2337|2350|2330|609
1638123000000|2021-11-28 18:10:00|2355.94|2335.94|2347.65|2327.65|2356.36|2336.36|2346.11|2326.11|703
1638123300000|2021-11-28 18:15:00|2347.64|2327.64|2340.49|2320.49|2352.67|2332.67|2339.99|2319.99|594
1638123600000|2021-11-28 18:20:00|2340.44|2320.44|2329.81|2309.81|2340.47|2320.47|2328.77|2308.77|767
1638123900000|2021-11-28 18:25:00|2329.86|2309.86|2315.56|2295.56|2331.04|2311.04|2315.5|2295.5|738
1638124200000|2021-11-28 18:30:00|2315.54|2295.54|2319.56|2299.56|2321.81|2301.81|2314.11|2294.11|781
1638124500000|2021-11-28 18:35:00|2319.86|2299.86|2306.82|2286.82|2325.97|2305.97|2306.36|2286.36|885
1638124800000|2021-11-28 18:40:00|2306.83|2286.83|2316.2|2296.2|2319.11|2303.05|2277.34|2261.69|1003
1638125100000|2021-11-28 18:45:00|2315.91|2295.91|2341.97|2321.97|2348.07|2328.07|2315.72|2295.72|1008
1638125400000|2021-11-28 18:50:00|2342.09|2322.09|2341.08|2321.08|2342.36|2322.36|2327.01|2307.01|894
1638125700000|2021-11-28 18:55:00|2341.17|2321.17|2348.09|2328.09|2349.02|2329.02|2340.02|2320.02|959
1638126000000|2021-11-28 19:00:00|2348.1|2328.1|2351.03|2331.03|2353.43|2333.43|2341.32|2321.32|653
1638126300000|2021-11-28 19:05:00|2350.96|2330.96|2369.96|2349.96|2369.96|2349.96|2348.99|2328.99|772
1638126600000|2021-11-28 19:10:00|2369.69|2349.69|2375.68|2355.68|2381.57|2361.57|2367.99|2347.99|897
1638126900000|2021-11-28 19:15:00|2375.64|2355.64|2370.47|2350.47|2377.52|2357.52|2366.98|2346.98|862
1638127200000|2021-11-28 19:20:00|2370.45|2350.45|2359.13|2339.13|2370.58|2350.58|2359.13|2339.13|736
1638127500000|2021-11-28 19:25:00|2359.11|2339.11|2358.98|2338.98|2361.03|2341.03|2356.14|2336.14|522
1638127800000|2021-11-28 19:30:00|2359.04|2339.04|2369.53|2349.53|2369.82|2349.82|2359.04|2339.04|640
1638128100000|2021-11-28 19:35:00|2369.82|2349.82|2379.86|2359.86|2386.8|2366.8|2369.8|2349.8|891
1638128400000|2021-11-28 19:40:00|2379.89|2359.89|2372.24|2352.24|2384.78|2364.78|2371.73|2351.73|767
1638128700000|2021-11-28 19:45:00|2372.68|2352.68|2384.8|2364.8|2385.19|2365.19|2372.23|2352.23|571
1638129000000|2021-11-28 19:50:00|2384.83|2364.83|2384.29|2364.29|2385.95|2365.95|2382.91|2362.91|468
1638129300000|2021-11-28 19:55:00|2384.32|2364.32|2375.21|2355.21|2384.45|2364.45|2373.61|2353.61|471
1638129600000|2021-11-28 20:00:00|2375.3|2355.3|2384.46|2364.46|2384.92|2367.45|2370.49|2355.3|541
1638129900000|2021-11-28 20:05:00|2384.21|2364.21|2383.51|2363.51|2385.44|2365.44|2379.68|2359.68|600
1638130200000|2021-11-28 20:10:00|2383.5|2363.5|2385.16|2365.16|2385.83|2365.83|2380.45|2360.45|583
1638130500000|2021-11-28 20:15:00|2384.85|2364.85|2380.52|2360.52|2385.61|2365.61|2380.27|2360.27|518
1638130800000|2021-11-28 20:20:00|2380.54|2360.54|2383.01|2363.01|2383.01|2363.01|2376.91|2356.91|542
1638131100000|2021-11-28 20:25:00|2383.38|2363.38|2383.03|2363.03|2386.22|2366.22|2379.91|2359.91|772
1638131400000|2021-11-28 20:30:00|2383.05|2363.05|2390.75|2370.75|2392.96|2372.96|2383.05|2363.05|616
1638131700000|2021-11-28 20:35:00|2390.76|2370.76|2400.32|2380.32|2400.52|2380.52|2390.76|2370.76|661
1638132000000|2021-11-28 20:40:00|2400.43|2380.43|2399.94|2378.44|2405.46|2385.46|2398.91|2378.16|734
1638132300000|2021-11-28 20:45:00|2399.96|2378.46|2406.17|2384.67|2409.5|2388|2399.94|2378.44|888
1638132600000|2021-11-28 20:50:00|2406.18|2384.68|2409.81|2388.31|2410.3|2388.8|2404.56|2383.06|778
1638132900000|2021-11-28 20:55:00|2409.93|2388.43|2413.8|2392.3|2415.25|2393.75|2409.51|2388.01|674
1638133200000|2021-11-28 21:00:00|2413.78|2392.28|2417.95|2396.45|2422.01|2400.51|2413.74|2392.24|605
1638133500000|2021-11-28 21:05:00|2417.94|2396.44|2413.42|2391.92|2418.19|2396.69|2412.41|2390.91|707
1638133800000|2021-11-28 21:10:00|2413.4|2391.9|2414.62|2393.12|2415.4|2393.9|2412.16|2390.66|588
1638134100000|2021-11-28 21:15:00|2414.63|2393.13|2419.8|2398.3|2421.65|2400.15|2414.29|2392.79|558
1638134400000|2021-11-28 21:20:00|2419.77|2398.27|2430.59|2409.09|2430.77|2409.27|2419.02|2397.52|521
1638134700000|2021-11-28 21:25:00|2430.25|2408.75|2445.65|2424.15|2449.28|2427.78|2430.24|2408.74|916
1638135000000|2021-11-28 21:30:00|2445.56|2424.06|2444.22|2422.72|2447.72|2426.22|2437.57|2416.07|943
1638135300000|2021-11-28 21:35:00|2444.42|2422.92|2453.64|2432.14|2454.46|2432.96|2439.73|2418.23|862
1638135600000|2021-11-28 21:40:00|2453.96|2432.46|2448.63|2427.13|2457.64|2436.14|2448.46|2426.96|881
1638135900000|2021-11-28 21:45:00|2448.46|2426.96|2445.46|2423.96|2449.79|2428.29|2437.69|2416.19|558
1638136200000|2021-11-28 21:50:00|2445.44|2423.94|2451.13|2444.05|2457.95|2444.33|2443.13|2421.63|793
1638136500000|2021-11-28 21:55:00|2451.27|2444.08|2449.88|2428.38|2460.39|2444.43|2448.99|2427.49|755
1638136800000|2021-11-28 22:00:00|2449.94|2428.44|2464.83|2443.33|2468.37|2450.83|2442.6|2427.44|888
1638137100000|2021-11-28 22:05:00|2464.82|2443.32|2459.96|2439.96|2469.31|2448.34|2457.82|2437.82|759
1638137400000|2021-11-28 22:10:00|2459.95|2439.95|2456.1|2436.1|2460.17|2440.17|2449.81|2429.81|831
1638137700000|2021-11-28 22:15:00|2456.17|2436.17|2452.46|2432.46|2461.6|2441.6|2450.03|2430.03|699
1638138000000|2021-11-28 22:20:00|2452.49|2432.49|2453.34|2433.34|2457.1|2437.1|2452.45|2432.45|412
1638138300000|2021-11-28 22:25:00|2453.38|2433.38|2444.63|2424.63|2455.76|2435.76|2444.44|2424.44|382
1638138600000|2021-11-28 22:30:00|2444.66|2424.66|2440.12|2420.12|2445.07|2425.07|2440.02|2420.02|300
1638138900000|2021-11-28 22:35:00|2440.17|2420.17|2444.11|2424.11|2444.72|2424.72|2439.74|2419.74|239
1638139200000|2021-11-28 22:40:00|2444.1|2424.1|2440.44|2420.44|2446.41|2426.41|2440.29|2420.29|468
1638139500000|2021-11-28 22:45:00|2440.3|2420.3|2440.89|2420.89|2446.54|2426.54|2439.35|2419.35|400
1638139800000|2021-11-28 22:50:00|2441.13|2421.13|2431.82|2411.82|2441.79|2421.79|2429.85|2409.85|419
1638140100000|2021-11-28 22:55:00|2431.99|2411.99|2424.33|2404.33|2432.4|2412.4|2423.84|2403.84|620
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2435.44|2415.44|2435.51|2415.51|2423.95|2403.95|809
1638140700000|2021-11-28 23:05:00|2435.49|2415.49|2467.19|2447.19|2467.23|2447.23|2434.71|2414.71|783
1638141000000|2021-11-28 23:10:00|2467.17|2447.17|2456.13|2436.13|2469.68|2449.68|2455.57|2435.57|789
1638141300000|2021-11-28 23:15:00|2455.99|2435.99|2471.24|2451.24|2473.18|2453.18|2455.99|2435.99|899
1638141600000|2021-11-28 23:20:00|2471.11|2451.11|2468.34|2448.34|2474.18|2454.18|2467.07|2447.07|932
1638141900000|2021-11-28 23:25:00|2468.27|2448.27|2480.14|2460.14|2480.27|2460.27|2467.91|2447.91|834
1638142200000|2021-11-28 23:30:00|2480.13|2460.13|2477.09|2457.09|2485.75|2465.75|2476.53|2456.53|792
1638142500000|2021-11-28 23:35:00|2477.06|2457.06|2492.3|2472.3|2504.24|2484.24|2476.63|2456.63|832
1638142800000|2021-11-28 23:40:00|2492.36|2472.36|2484.55|2464.55|2498.95|2478.95|2484.05|2464.05|762
1638143100000|2021-11-28 23:45:00|2484.47|2464.47|2489.52|2469.52|2495.51|2475.51|2482.59|2462.59|817
1638143400000|2021-11-28 23:50:00|2489.51|2469.51|2486.26|2466.26|2491.37|2471.37|2482.84|2462.84|717
1638143700000|2021-11-28 23:55:00|2486.76|2466.76|2492.07|2472.07|2495.43|2475.43|2483.35|2463.35|781
1638144000000|2021-11-29 00:00:00|2492.1|2472.1|2496.4|2476.4|2504.78|2484.78|2488.03|2468.03|902
1638144300000|2021-11-29 00:05:00|2496.38|2476.38|2487.66|2467.66|2498.35|2478.35|2484.91|2464.91|611
1638144600000|2021-11-29 00:10:00|2487.64|2467.64|2489.32|2469.32|2498.2|2478.2|2487.53|2467.53|780
1638144900000|2021-11-29 00:15:00|2489.14|2469.14|2488.91|2468.91|2491.89|2471.89|2484.7|2464.7|779
1638145200000|2021-11-29 00:20:00|2488.87|2468.87|2489.02|2469.02|2492.69|2472.69|2484.61|2464.61|745
1638145500000|2021-11-29 00:25:00|2489.01|2469.01|2513.01|2493.01|2515.69|2495.69|2482.31|2462.31|823
1638145800000|2021-11-29 00:30:00|2512.78|2492.78|2515.58|2495.58|2515.99|2495.99|2502.47|2482.47|863
1638146100000|2021-11-29 00:35:00|2515.6|2495.6|2502.1|2482.1|2519.46|2499.46|2499.48|2479.48|834
1638146400000|2021-11-29 00:40:00|2502.02|2482.02|2496.72|2476.72|2506.37|2486.37|2496.7|2476.7|742
1638146700000|2021-11-29 00:45:00|2496.73|2476.73|2496.65|2476.65|2500.22|2480.22|2492.42|2472.42|739
1638147000000|2021-11-29 00:50:00|2497.15|2477.15|2497.2|2477.2|2503.3|2483.3|2492.19|2472.19|778
1638147300000|2021-11-29 00:55:00|2497.18|2477.18|2509.72|2489.72|2511.06|2491.06|2493.61|2473.61|788
1638147600000|2021-11-29 01:00:00|2509.27|2489.27|2509.85|2489.85|2511.5|2491.5|2501.47|2481.47|801
1638147900000|2021-11-29 01:05:00|2510.13|2490.13|2506.56|2486.56|2512.42|2492.42|2503.98|2483.98|840
1638148200000|2021-11-29 01:10:00|2506.58|2486.58|2501.73|2481.73|2521.71|2501.71|2500.57|2480.57|877
1638148500000|2021-11-29 01:15:00|2501.81|2481.81|2508.67|2488.67|2509.96|2489.96|2497.79|2477.79|869
1638148800000|2021-11-29 01:20:00|2508.44|2488.44|2506.71|2486.71|2512.7|2492.7|2506.44|2486.44|680
1638149100000|2021-11-29 01:25:00|2506.62|2486.62|2503.13|2483.13|2508.32|2488.32|2497.71|2477.71|669
1638149400000|2021-11-29 01:30:00|2503.16|2483.16|2502.91|2482.91|2505.35|2485.35|2499.42|2479.42|508
1638149700000|2021-11-29 01:35:00|2502.67|2482.67|2497.13|2477.13|2505.88|2485.88|2496.22|2476.22|622
1638150000000|2021-11-29 01:40:00|2497.15|2477.15|2497.01|2477.01|2500.24|2480.24|2496.46|2476.46|616
1638150300000|2021-11-29 01:45:00|2496.96|2476.96|2493.38|2473.38|2499.48|2479.48|2492.77|2472.77|508
1638150600000|2021-11-29 01:50:00|2493.39|2473.39|2500.62|2480.62|2502.05|2482.05|2493.39|2473.39|545
1638150900000|2021-11-29 01:55:00|2500.76|2480.76|2500.41|2480.41|2502.28|2482.28|2497.94|2477.94|514
1638151200000|2021-11-29 02:00:00|2500.39|2480.39|2499.01|2479.01|2503.19|2483.19|2495.86|2475.86|639
1638151500000|2021-11-29 02:05:00|2498.81|2478.81|2502.01|2482.01|2502.1|2482.1|2498.65|2478.65|436
1638151800000|2021-11-29 02:10:00|2502.1|2482.1|2497.98|2477.98|2503.73|2483.73|2497.54|2477.54|729
1638152100000|2021-11-29 02:15:00|2497.96|2477.96|2500.39|2480.39|2501.78|2481.78|2497.65|2477.65|663
1638152400000|2021-11-29 02:20:00|2500.44|2480.44|2500.15|2480.15|2502.92|2482.92|2498.01|2478.01|610
1638152700000|2021-11-29 02:25:00|2500.06|2480.06|2501.94|2481.94|2502.97|2482.97|2500.06|2480.06|615
1638153000000|2021-11-29 02:30:00|2501.85|2481.85|2506.31|2486.31|2507.16|2487.16|2501.39|2481.39|713
1638153300000|2021-11-29 02:35:00|2506|2486|2508.84|2488.84|2511.57|2491.57|2505.35|2485.35|669
1638153600000|2021-11-29 02:40:00|2508.57|2488.57|2501.47|2481.47|2508.84|2488.84|2501.1|2481.1|675
1638153900000|2021-11-29 02:45:00|2501.46|2481.46|2499.76|2479.76|2504.82|2484.82|2499.76|2479.76|602
1638154200000|2021-11-29 02:50:00|2499.75|2479.75|2500.98|2480.98|2502.75|2482.75|2499|2479|475
1638154500000|2021-11-29 02:55:00|2501.04|2481.04|2495.88|2475.88|2501.96|2481.96|2493.04|2473.04|627
1638154800000|2021-11-29 03:00:00|2495.71|2475.71|2496.16|2476.16|2499.03|2479.03|2494.47|2474.47|636
1638155100000|2021-11-29 03:05:00|2496.2|2476.2|2494.42|2474.42|2496.52|2476.52|2493.03|2473.03|469
1638155400000|2021-11-29 03:10:00|2494.6|2474.6|2499.89|2479.89|2500.94|2480.94|2494.23|2474.23|431
1638155700000|2021-11-29 03:15:00|2500.05|2480.05|2501.5|2481.5|2502.19|2482.19|2498.71|2478.71|433
1638156000000|2021-11-29 03:20:00|2501.53|2481.53|2495.06|2475.06|2502.63|2482.63|2494.8|2474.8|569
1638156300000|2021-11-29 03:25:00|2495.02|2475.02|2499.08|2479.08|2500.68|2480.68|2494.67|2474.67|453
1638156600000|2021-11-29 03:30:00|2499.04|2479.04|2494.87|2474.87|2499.53|2479.53|2493.71|2473.71|562
1638156900000|2021-11-29 03:35:00|2494.85|2474.85|2497.22|2477.22|2499.14|2479.14|2493.66|2473.66|549
1638157200000|2021-11-29 03:40:00|2497.15|2477.15|2495.65|2475.65|2499.15|2479.15|2495.39|2475.39|428
1638157500000|2021-11-29 03:45:00|2495.66|2475.66|2496.68|2476.68|2498.42|2478.42|2495.06|2475.06|608
1638157800000|2021-11-29 03:50:00|2497.11|2477.11|2499.1|2479.1|2500.54|2480.54|2496.93|2476.93|626
1638158100000|2021-11-29 03:55:00|2499.08|2479.08|2500.64|2480.64|2503.37|2483.37|2498.42|2478.42|536
1638158400000|2021-11-29 04:00:00|2500.63|2480.63|2514.1|2494.1|2514.69|2494.69|2500.62|2480.62|698
1638158700000|2021-11-29 04:05:00|2514.12|2494.12|2505.82|2485.82|2517.45|2497.45|2503.72|2483.72|606
1638159000000|2021-11-29 04:10:00|2505.79|2485.79|2503.79|2483.79|2505.79|2485.79|2499.12|2479.12|624
1638159300000|2021-11-29 04:15:00|2503.78|2483.78|2497.76|2477.76|2504.05|2484.05|2497.48|2477.48|627
1638159600000|2021-11-29 04:20:00|2497.82|2477.82|2499.75|2479.75|2501.07|2481.07|2497.5|2477.5|489
1638159900000|2021-11-29 04:25:00|2500.15|2480.15|2499.28|2479.28|2502.9|2482.9|2497.92|2477.92|563
1638160200000|2021-11-29 04:30:00|2499.51|2479.51|2501.84|2481.84|2502.22|2482.22|2497.44|2477.44|478
1638160500000|2021-11-29 04:35:00|2501.81|2481.81|2503.56|2483.56|2505.53|2485.53|2501.48|2481.48|621
1638160800000|2021-11-29 04:40:00|2503.87|2483.87|2506.76|2486.76|2508.57|2488.57|2503.7|2483.7|637
1638161100000|2021-11-29 04:45:00|2507.02|2487.02|2502.95|2482.95|2509.37|2489.37|2502.88|2482.88|770
1638161400000|2021-11-29 04:50:00|2502.39|2482.39|2500.59|2480.59|2502.58|2482.58|2498.73|2478.73|529
1638161700000|2021-11-29 04:55:00|2500.48|2480.48|2503.96|2483.96|2505.71|2485.71|2498.62|2478.62|436
1638162000000|2021-11-29 05:00:00|2504|2484|2505.34|2485.34|2505.76|2485.76|2499.56|2479.56|547
1638162300000|2021-11-29 05:05:00|2505.32|2485.32|2503.09|2483.09|2505.49|2485.49|2502.35|2482.35|280
1638162600000|2021-11-29 05:10:00|2503.08|2483.08|2509.16|2489.16|2510.09|2490.09|2502.21|2482.21|453
1638162900000|2021-11-29 05:15:00|2509.19|2489.19|2513.22|2493.22|2513.99|2493.99|2509.02|2489.02|498
1638163200000|2021-11-29 05:20:00|2513.23|2493.23|2518.81|2498.81|2518.82|2498.82|2512.78|2492.78|395
1638163500000|2021-11-29 05:25:00|2518.54|2498.54|2521.55|2501.55|2531.41|2511.41|2518.07|2498.07|604
1638163800000|2021-11-29 05:30:00|2521.56|2501.56|2516.26|2496.26|2527.61|2507.61|2515.36|2495.36|530
1638164100000|2021-11-29 05:35:00|2516.27|2496.27|2510.78|2490.78|2516.27|2496.27|2510.16|2490.16|458
1638164400000|2021-11-29 05:40:00|2511.89|2491.89|2516.4|2496.4|2516.93|2496.93|2511.05|2491.05|346
1638164700000|2021-11-29 05:45:00|2516.58|2496.58|2517.98|2497.98|2519.34|2499.34|2516.1|2496.1|320
1638165000000|2021-11-29 05:50:00|2517.99|2497.99|2512.1|2492.1|2519|2499|2512.1|2492.1|461
1638165300000|2021-11-29 05:55:00|2511.94|2491.94|2514.11|2494.11|2515.19|2495.19|2510.1|2490.1|540
1638165600000|2021-11-29 06:00:00|2514.05|2494.05|2512.39|2492.39|2517.9|2497.9|2512.39|2492.39|545
1638165900000|2021-11-29 06:05:00|2512.47|2492.47|2514.41|2494.41|2514.91|2494.91|2510.34|2490.34|526
1638166200000|2021-11-29 06:10:00|2514.13|2494.13|2513.93|2493.93|2514.61|2494.61|2511.32|2491.32|472
1638166500000|2021-11-29 06:15:00|2513.62|2493.62|2513.5|2493.5|2514.63|2494.63|2511.31|2491.31|569
1638166800000|2021-11-29 06:20:00|2513.56|2493.56|2509.95|2489.95|2514.71|2494.71|2509.78|2489.78|565
1638167100000|2021-11-29 06:25:00|2509.93|2489.93|2512.3|2492.3|2513.44|2493.44|2507.31|2487.31|537
1638167400000|2021-11-29 06:30:00|2512.35|2492.35|2508.43|2488.43|2512.85|2492.85|2508.22|2488.22|541
1638167700000|2021-11-29 06:35:00|2508.88|2488.88|2503.89|2483.89|2508.88|2488.88|2500.81|2480.81|354
1638168000000|2021-11-29 06:40:00|2502.94|2482.94|2506.83|2486.83|2509.19|2489.19|2501.55|2481.55|338
1638168300000|2021-11-29 06:45:00|2506.63|2486.63|2507.21|2487.21|2509.63|2489.63|2506.22|2486.22|368
1638168600000|2021-11-29 06:50:00|2507.24|2487.24|2508.89|2488.89|2511.15|2491.15|2507.16|2487.16|334
1638168900000|2021-11-29 06:55:00|2508.88|2488.88|2507.68|2487.68|2510.21|2490.21|2504.08|2484.08|416
1638169200000|2021-11-29 07:00:00|2507.71|2487.71|2513.38|2493.38|2513.8|2493.8|2505.81|2485.81|432
1638169500000|2021-11-29 07:05:00|2513.4|2493.4|2511.07|2491.07|2513.43|2493.43|2509.86|2489.86|307
1638169800000|2021-11-29 07:10:00|2511.13|2491.13|2514.35|2494.35|2514.56|2494.56|2510.02|2490.02|414
1638170100000|2021-11-29 07:15:00|2514.39|2494.39|2518.41|2498.41|2518.83|2498.83|2512.12|2492.12|554
1638170400000|2021-11-29 07:20:00|2518.42|2498.42|2519.02|2499.02|2519.49|2499.49|2516.06|2496.06|518
1638170700000|2021-11-29 07:25:00|2519.49|2499.49|2520.38|2500.38|2520.4|2500.4|2518.45|2498.45|527
1638171000000|2021-11-29 07:30:00|2520.18|2500.18|2517.61|2497.61|2520.49|2500.49|2516.33|2496.33|645
1638171300000|2021-11-29 07:35:00|2517.5|2497.5|2515.18|2495.18|2518.36|2498.36|2513.56|2493.56|580
1638171600000|2021-11-29 07:40:00|2514.92|2494.92|2516.63|2496.63|2518.67|2498.67|2513.92|2493.92|556
1638171900000|2021-11-29 07:45:00|2516.75|2496.75|2515.44|2495.44|2520.27|2500.27|2515.11|2495.11|512
1638172200000|2021-11-29 07:50:00|2515.46|2495.46|2520.82|2500.82|2520.82|2500.82|2513.8|2493.8|479
1638172500000|2021-11-29 07:55:00|2520.58|2500.58|2520.47|2500.47|2521.34|2501.34|2518.15|2498.15|356
1638172800000|2021-11-29 08:00:00|2520.49|2500.49|2527.15|2507.15|2527.86|2507.86|2516.75|2496.75|572
1638173100000|2021-11-29 08:05:00|2527.24|2507.24|2515.46|2495.46|2527.66|2507.66|2515.15|2495.15|605
1638173400000|2021-11-29 08:10:00|2515.43|2495.43|2517.45|2497.45|2517.68|2497.68|2512.84|2492.84|588
1638173700000|2021-11-29 08:15:00|2517.71|2497.71|2529.91|2509.91|2530.32|2510.32|2517.27|2497.27|667
1638174000000|2021-11-29 08:20:00|2529.7|2509.7|2522.18|2502.18|2531.44|2511.44|2522.18|2502.18|461
1638174300000|2021-11-29 08:25:00|2521.87|2501.87|2515.45|2495.45|2523.68|2503.68|2514.88|2494.88|471
1638174600000|2021-11-29 08:30:00|2515.18|2495.18|2523.4|2503.4|2527.48|2507.48|2513.67|2493.67|399
1638174900000|2021-11-29 08:35:00|2523.39|2503.39|2523.06|2503.06|2527.18|2507.18|2522.52|2502.52|502
1638175200000|2021-11-29 08:40:00|2522.99|2502.99|2517.24|2497.24|2522.99|2502.99|2516.63|2496.63|540
1638175500000|2021-11-29 08:45:00|2517.22|2497.22|2514.49|2494.49|2518.5|2498.5|2513.04|2493.04|519
1638175800000|2021-11-29 08:50:00|2514.52|2494.52|2513.12|2493.12|2515.22|2495.22|2509.98|2489.98|500
1638176100000|2021-11-29 08:55:00|2513.16|2493.16|2510.94|2490.94|2514.24|2494.24|2509.45|2489.45|555
1638176400000|2021-11-29 09:00:00|2510.86|2490.86|2510.91|2490.91|2512.05|2492.05|2507.16|2487.16|408
1638176700000|2021-11-29 09:05:00|2510.92|2490.92|2510.54|2490.54|2511.81|2491.81|2509.68|2489.68|399
1638177000000|2021-11-29 09:10:00|2510.47|2490.47|2509.22|2489.22|2512.54|2492.54|2508.8|2488.8|323
1638177300000|2021-11-29 09:15:00|2509.19|2489.19|2512.03|2492.03|2514.25|2494.25|2508.85|2488.85|455
1638177600000|2021-11-29 09:20:00|2511.67|2491.67|2510.59|2490.59|2513.66|2493.66|2510.16|2490.16|475
1638177900000|2021-11-29 09:25:00|2510.57|2490.57|2510.41|2490.41|2514.46|2494.46|2509.67|2489.67|401
1638178200000|2021-11-29 09:30:00|2510.46|2490.46|2505.04|2485.04|2512.46|2492.46|2505.04|2485.04|411
1638178500000|2021-11-29 09:35:00|2505.01|2485.01|2498.33|2478.33|2506.47|2486.47|2498.08|2478.08|423
1638178800000|2021-11-29 09:40:00|2498.44|2478.44|2469.08|2449.08|2498.56|2478.56|2467.43|2447.43|819
1638179100000|2021-11-29 09:45:00|2469.28|2449.28|2484.68|2464.68|2487.96|2467.96|2468.8|2448.8|747
1638179400000|2021-11-29 09:50:00|2484.77|2464.77|2477.78|2457.78|2485.09|2465.09|2477.04|2457.04|761
1638179700000|2021-11-29 09:55:00|2477.75|2457.75|2479.66|2459.66|2480.66|2460.66|2469.57|2449.57|740
1638180000000|2021-11-29 10:00:00|2479.74|2459.74|2485.57|2465.57|2486.63|2466.63|2476.99|2456.99|735
1638180300000|2021-11-29 10:05:00|2485.09|2465.09|2486.33|2466.33|2488.43|2468.43|2483.97|2463.97|493
1638180600000|2021-11-29 10:10:00|2486.31|2466.31|2484.95|2464.95|2490.09|2470.09|2482.94|2462.94|507
1638180900000|2021-11-29 10:15:00|2484.87|2464.87|2489.41|2469.41|2489.5|2469.5|2482.2|2462.2|618
1638181200000|2021-11-29 10:20:00|2489.45|2469.45|2495.94|2475.94|2500.66|2480.66|2489.4|2469.4|643
1638181500000|2021-11-29 10:25:00|2495.98|2475.98|2505.45|2485.45|2506.06|2486.06|2492.55|2472.55|803
1638181800000|2021-11-29 10:30:00|2505.43|2485.43|2501.65|2481.65|2505.73|2485.73|2498.41|2478.41|632
1638182100000|2021-11-29 10:35:00|2501.64|2481.64|2500.02|2480.02|2503.12|2483.12|2498.92|2478.92|554
1638182400000|2021-11-29 10:40:00|2500|2480|2494.3|2474.3|2500.01|2480.01|2492.68|2472.68|511
1638182700000|2021-11-29 10:45:00|2494.29|2474.29|2491.78|2471.78|2496.8|2476.8|2491.01|2471.01|589
1638183000000|2021-11-29 10:50:00|2491.8|2471.8|2496.05|2476.05|2498.91|2478.91|2490.79|2470.79|629
1638183300000|2021-11-29 10:55:00|2496.04|2476.04|2498.21|2478.21|2498.76|2478.76|2495.11|2475.11|412
1638183600000|2021-11-29 11:00:00|2498.19|2478.19|2502.6|2482.6|2503.25|2483.25|2496.97|2476.97|406
1638183900000|2021-11-29 11:05:00|2502.65|2482.65|2503.34|2483.34|2504.54|2484.54|2499.16|2479.16|503
1638184200000|2021-11-29 11:10:00|2503.3|2483.3|2504.4|2484.4|2506.98|2486.98|2502.74|2482.74|558
1638184500000|2021-11-29 11:15:00|2504.37|2484.37|2500.61|2480.61|2504.37|2484.37|2498.87|2478.87|497
1638184800000|2021-11-29 11:20:00|2500.67|2480.67|2500.13|2480.13|2500.69|2480.69|2496.92|2476.92|507
1638185100000|2021-11-29 11:25:00|2500.1|2480.1|2491.73|2471.73|2500.59|2480.59|2491.14|2471.14|583
1638185400000|2021-11-29 11:30:00|2491.83|2471.83|2495.73|2475.73|2496.95|2476.95|2491.28|2471.28|420
1638185700000|2021-11-29 11:35:00|2495.74|2475.74|2490.51|2470.51|2495.74|2475.74|2490.08|2470.08|369
1638186000000|2021-11-29 11:40:00|2490.58|2470.58|2484.14|2464.14|2492.28|2472.28|2483.98|2463.98|582
1638186300000|2021-11-29 11:45:00|2484.13|2464.13|2488.86|2468.86|2490.66|2470.66|2483.71|2463.71|743
1638186600000|2021-11-29 11:50:00|2489.03|2469.03|2484.21|2464.21|2491.08|2471.08|2482.98|2462.98|739
1638186900000|2021-11-29 11:55:00|2484.44|2464.44|2481.51|2461.51|2487.62|2467.62|2481.51|2461.51|505
1638187200000|2021-11-29 12:00:00|2482.07|2462.07|2486.16|2466.16|2488.16|2468.16|2481.18|2461.18|555
1638187500000|2021-11-29 12:05:00|2486.19|2466.19|2482.68|2462.68|2486.5|2466.5|2482.26|2462.26|493
1638187800000|2021-11-29 12:10:00|2482.61|2462.61|2489.2|2469.2|2489.91|2469.91|2482.61|2462.61|471
1638188100000|2021-11-29 12:15:00|2489.23|2469.23|2480.26|2460.26|2493.77|2473.77|2479.97|2459.97|657
1638188400000|2021-11-29 12:20:00|2480.25|2460.25|2479.48|2459.48|2481.01|2461.01|2477.38|2457.38|535
1638188700000|2021-11-29 12:25:00|2479.47|2459.47|2479.48|2459.48|2483.77|2463.77|2477.41|2457.41|572
1638189000000|2021-11-29 12:30:00|2479.44|2459.44|2484.08|2464.08|2485.7|2465.7|2479.44|2459.44|557
1638189300000|2021-11-29 12:35:00|2483.74|2463.74|2491.18|2471.18|2491.18|2471.18|2483.67|2463.67|630
1638189600000|2021-11-29 12:40:00|2490.88|2470.88|2488.84|2468.84|2491.59|2471.59|2486.03|2466.03|553
1638189900000|2021-11-29 12:45:00|2488.85|2468.85|2489.92|2469.92|2492.14|2472.14|2487.77|2467.77|550
1638190200000|2021-11-29 12:50:00|2489.93|2469.93|2483.45|2463.45|2489.95|2469.95|2483.08|2463.08|636
1638190500000|2021-11-29 12:55:00|2483.44|2463.44|2487.52|2467.52|2489.56|2469.56|2483.3|2463.3|688
1638190800000|2021-11-29 13:00:00|2487.5|2467.5|2493.91|2473.91|2494|2474|2485.99|2465.99|726
1638191100000|2021-11-29 13:05:00|2494.05|2474.05|2502.95|2482.95|2503.32|2483.32|2491.34|2471.34|563
1638191400000|2021-11-29 13:10:00|2502.89|2482.89|2503|2483|2503.85|2483.85|2501.33|2481.33|562
1638191700000|2021-11-29 13:15:00|2502.98|2482.98|2505.96|2485.96|2506.37|2486.37|2501.01|2481.01|552
1638192000000|2021-11-29 13:20:00|2505.92|2485.92|2508.95|2488.95|2510.2|2490.2|2505.22|2485.22|431
1638192300000|2021-11-29 13:25:00|2508.94|2488.94|2500.71|2480.71|2509.11|2489.11|2499.22|2479.22|877
1638192600000|2021-11-29 13:30:00|2500.84|2480.84|2499.98|2479.98|2506.2|2486.2|2499.91|2479.91|884
1638192900000|2021-11-29 13:35:00|2500.31|2480.31|2506.34|2486.34|2506.41|2486.41|2495.54|2475.54|685
1638193200000|2021-11-29 13:40:00|2506.37|2486.37|2519.11|2499.11|2521.76|2501.76|2506.36|2486.36|673
1638193500000|2021-11-29 13:45:00|2519.08|2499.08|2528.23|2508.23|2528.64|2508.64|2517.98|2497.98|786
1638193800000|2021-11-29 13:50:00|2528.25|2508.25|2530.53|2510.53|2535.41|2515.41|2528.19|2508.19|736
1638194100000|2021-11-29 13:55:00|2530.51|2510.51|2530|2510|2533.11|2513.11|2528.1|2508.1|570
1638194400000|2021-11-29 14:00:00|2529.99|2509.99|2532.29|2512.29|2534.42|2514.42|2528.68|2508.68|795
1638194700000|2021-11-29 14:05:00|2532.58|2512.58|2537.11|2517.11|2541.34|2521.34|2532.58|2512.58|566
1638195000000|2021-11-29 14:10:00|2537.12|2517.12|2529.15|2509.15|2537.82|2517.82|2529.15|2509.15|440
1638195300000|2021-11-29 14:15:00|2529.03|2509.03|2525.16|2505.16|2532.61|2512.61|2524.81|2504.81|547
1638195600000|2021-11-29 14:20:00|2525.13|2505.13|2522.74|2502.74|2525.17|2505.17|2521.05|2501.05|613
1638195900000|2021-11-29 14:25:00|2522.65|2502.65|2516.25|2496.25|2523.63|2503.63|2515.72|2495.72|259
1638196200000|2021-11-29 14:30:00|2516.27|2496.27|2511.15|2491.15|2517.12|2497.12|2510.16|2490.16|409
1638196500000|2021-11-29 14:35:00|2511.09|2491.09|2506.43|2486.43|2511.09|2491.09|2503.26|2483.26|464
1638196800000|2021-11-29 14:40:00|2506.49|2486.49|2503.6|2483.6|2507.8|2487.8|2502.21|2482.21|545
1638197100000|2021-11-29 14:45:00|2503.39|2483.39|2495.84|2475.84|2504.5|2484.5|2495.84|2475.84|500
1638197400000|2021-11-29 14:50:00|2496.19|2476.19|2496.43|2476.43|2498.47|2478.47|2494.77|2474.77|704
1638197700000|2021-11-29 14:55:00|2496.45|2476.45|2497.93|2477.93|2499.08|2479.08|2495.88|2475.88|599
1638198000000|2021-11-29 15:00:00|2498.03|2478.03|2492.44|2472.44|2500.19|2480.19|2491.69|2471.69|463
1638198300000|2021-11-29 15:05:00|2492.48|2472.48|2488.81|2468.81|2492.49|2472.49|2487.58|2467.58|328
1638198600000|2021-11-29 15:10:00|2489.02|2469.02|2489.15|2469.15|2493.43|2473.43|2489.01|2469.01|525
1638198900000|2021-11-29 15:15:00|2489.22|2469.22|2498.33|2478.33|2498.4|2478.4|2487.96|2467.96|530
1638199200000|2021-11-29 15:20:00|2498.36|2478.36|2493.62|2473.62|2500.28|2480.28|2492.4|2472.4|665
1638199500000|2021-11-29 15:25:00|2493.63|2473.63|2494.42|2474.42|2499.42|2479.42|2493.63|2473.63|604
1638199800000|2021-11-29 15:30:00|2494.5|2474.5|2487.4|2467.4|2498.04|2478.04|2485.52|2465.52|757
1638200100000|2021-11-29 15:35:00|2486.45|2466.45|2484.65|2464.65|2489.57|2469.57|2484.65|2464.65|449
1638200400000|2021-11-29 15:40:00|2485|2465|2486.47|2466.47|2488.2|2468.2|2484.08|2464.08|449
1638200700000|2021-11-29 15:45:00|2486.3|2466.3|2487.79|2467.79|2491.5|2471.5|2486.3|2466.3|617
1638201000000|2021-11-29 15:50:00|2487.74|2467.74|2489.41|2469.41|2490.78|2470.78|2487.1|2467.1|487
1638201300000|2021-11-29 15:55:00|2489.38|2469.38|2497.83|2477.83|2499.05|2479.05|2489.26|2469.26|588
1638201600000|2021-11-29 16:00:00|2497.8|2477.8|2500.94|2480.94|2505.93|2485.93|2497.65|2477.65|614
1638201900000|2021-11-29 16:05:00|2500.93|2480.93|2503.37|2483.37|2503.43|2483.43|2499.12|2479.12|607
1638202200000|2021-11-29 16:10:00|2503.71|2483.71|2496.92|2476.92|2503.72|2483.72|2496.07|2476.07|620
1638202500000|2021-11-29 16:15:00|2496.91|2476.91|2489.26|2469.26|2496.91|2476.91|2488.66|2468.66|650
1638202800000|2021-11-29 16:20:00|2489.25|2469.25|2488.65|2468.65|2493.11|2473.11|2487.93|2467.93|478
1638203100000|2021-11-29 16:25:00|2488.68|2468.68|2491.05|2471.05|2492.12|2472.12|2486.93|2466.93|482
1638203400000|2021-11-29 16:30:00|2490.95|2470.95|2492.93|2472.93|2495.05|2475.05|2489.95|2469.95|516
1638203700000|2021-11-29 16:35:00|2492.77|2472.77|2495.54|2475.54|2497.07|2477.07|2492.77|2472.77|405
1638204000000|2021-11-29 16:40:00|2495.68|2475.68|2501.65|2481.65|2502.03|2482.03|2495.47|2475.47|464
1638204300000|2021-11-29 16:45:00|2501.74|2481.74|2511.57|2491.57|2512.14|2492.14|2498.96|2478.96|511
1638204600000|2021-11-29 16:50:00|2511.56|2491.56|2509.4|2489.4|2511.86|2491.86|2508.1|2488.1|732
1638204900000|2021-11-29 16:55:00|2509.78|2489.78|2517.82|2497.82|2518.3|2498.3|2509.68|2489.68|545
1638205200000|2021-11-29 17:00:00|2517.83|2497.83|2522.19|2502.19|2522.84|2502.84|2517.05|2497.05|638
1638205500000|2021-11-29 17:05:00|2522.14|2502.14|2533.9|2513.9|2533.94|2513.94|2521.97|2501.97|577
1638205800000|2021-11-29 17:10:00|2534.01|2514.01|2552.81|2532.81|2552.93|2532.93|2533.96|2513.96|681
1638206100000|2021-11-29 17:15:00|2552.84|2532.84|2559.97|2539.97|2560.4|2540.4|2544.52|2524.52|842
1638206400000|2021-11-29 17:20:00|2560.76|2540.76|2555.99|2535.99|2567.81|2547.81|2554.33|2534.33|943
1638206700000|2021-11-29 17:25:00|2555.63|2535.63|2554.77|2534.77|2556.96|2536.96|2549.28|2529.28|785
1638207000000|2021-11-29 17:30:00|2554.72|2534.72|2551.09|2531.09|2558.02|2538.02|2548.6|2528.6|805
1638207300000|2021-11-29 17:35:00|2551.33|2531.33|2553.39|2533.39|2556.88|2536.88|2550.63|2530.63|654
1638207600000|2021-11-29 17:40:00|2553.47|2533.47|2548.92|2528.92|2555.63|2535.63|2547.54|2527.54|777
1638207900000|2021-11-29 17:45:00|2548.59|2528.59|2547.54|2527.54|2554.69|2534.69|2547.36|2527.36|475
1638208200000|2021-11-29 17:50:00|2547.76|2527.76|2538.83|2518.83|2548.79|2528.79|2536.97|2516.97|621
1638208500000|2021-11-29 17:55:00|2538.99|2518.99|2542.1|2522.1|2542.84|2522.84|2537.94|2517.94|474
1638208800000|2021-11-29 18:00:00|2542.37|2522.37|2537.09|2517.09|2543.39|2523.39|2535.02|2515.02|596
1638209100000|2021-11-29 18:05:00|2537.13|2517.13|2542.53|2522.53|2542.71|2522.71|2536.25|2516.25|588
1638209400000|2021-11-29 18:10:00|2542.44|2522.44|2540.57|2520.57|2545.24|2525.24|2538.48|2518.48|559
1638209700000|2021-11-29 18:15:00|2540.8|2520.8|2539.55|2519.55|2543.14|2523.14|2539.3|2519.3|552
1638210000000|2021-11-29 18:20:00|2539.64|2519.64|2540.6|2520.6|2542.26|2522.26|2537.91|2517.91|401
1638210300000|2021-11-29 18:25:00|2540.52|2520.52|2535.26|2515.26|2544.81|2524.81|2534.45|2514.45|467
1638210600000|2021-11-29 18:30:00|2534.95|2514.95|2530.8|2510.8|2536.01|2516.01|2529.75|2509.75|459
1638210900000|2021-11-29 18:35:00|2530.47|2510.47|2534.05|2514.05|2535.73|2515.73|2530.38|2510.38|410
1638211200000|2021-11-29 18:40:00|2534.01|2514.01|2533.29|2513.29|2535.94|2515.94|2531.63|2511.63|480
1638211500000|2021-11-29 18:45:00|2533.54|2513.54|2531.89|2511.89|2533.54|2513.54|2529.55|2509.55|521
1638211800000|2021-11-29 18:50:00|2532.13|2512.13|2532.08|2512.08|2534.48|2514.48|2529.78|2509.78|519
1638212100000|2021-11-29 18:55:00|2532.07|2512.07|2533.96|2513.96|2534.7|2514.7|2529.33|2509.33|418
1638212400000|2021-11-29 19:00:00|2533.94|2513.94|2526.78|2506.78|2535.25|2515.25|2526.4|2506.4|311
1638212700000|2021-11-29 19:05:00|2526.66|2506.66|2517.44|2497.44|2526.66|2506.66|2516.03|2496.03|356
1638213000000|2021-11-29 19:10:00|2517.19|2497.19|2513.7|2493.7|2519.77|2499.77|2513.06|2493.06|307
1638213300000|2021-11-29 19:15:00|2513.44|2493.44|2508.91|2488.91|2516.73|2496.73|2508.73|2488.73|413
1638213600000|2021-11-29 19:20:00|2509.16|2489.16|2514.28|2494.28|2517.76|2497.76|2507.19|2487.19|643
1638213900000|2021-11-29 19:25:00|2513.51|2493.51|2508.37|2488.37|2518.43|2498.43|2507.78|2487.78|533
1638214200000|2021-11-29 19:30:00|2508.76|2488.76|2505.95|2485.95|2510.4|2490.4|2505.53|2485.53|536
1638214500000|2021-11-29 19:35:00|2505.8|2485.8|2499.12|2479.12|2505.95|2485.95|2498.29|2478.29|382
1638214800000|2021-11-29 19:40:00|2499.6|2479.6|2495.42|2475.42|2501.85|2481.85|2494.05|2474.05|500
1638215100000|2021-11-29 19:45:00|2495.43|2475.43|2488.07|2468.07|2496.77|2476.77|2488.01|2468.01|514
1638215400000|2021-11-29 19:50:00|2488.17|2468.17|2487.03|2467.03|2490.14|2470.14|2486.09|2466.09|559
1638215700000|2021-11-29 19:55:00|2486.99|2466.99|2482.68|2462.68|2487.6|2467.6|2478.91|2458.91|502
1638216000000|2021-11-29 20:00:00|2482.69|2462.69|2487.19|2467.19|2492.78|2472.78|2481.85|2461.85|731
1638216300000|2021-11-29 20:05:00|2487.37|2467.37|2488.24|2468.24|2490.86|2470.86|2477.03|2457.03|745
1638216600000|2021-11-29 20:10:00|2488.23|2468.23|2489.86|2469.86|2494.19|2474.19|2486.94|2466.94|599
1638216900000|2021-11-29 20:15:00|2489.88|2469.88|2488.15|2468.15|2496.38|2476.38|2487.47|2467.47|637
1638217200000|2021-11-29 20:20:00|2488.25|2468.25|2491.12|2471.12|2493.35|2473.35|2486.22|2466.22|575
1638217500000|2021-11-29 20:25:00|2491.13|2471.13|2495.85|2475.85|2496.48|2476.48|2489.6|2469.6|497
1638217800000|2021-11-29 20:30:00|2495.86|2475.86|2492.29|2472.29|2497.03|2477.03|2490.71|2470.71|379
1638218100000|2021-11-29 20:35:00|2492.37|2472.37|2495.17|2475.17|2496.47|2476.47|2489.98|2469.98|550
1638218400000|2021-11-29 20:40:00|2495.16|2475.16|2504.24|2484.24|2504.53|2484.53|2494.86|2474.86|473
1638218700000|2021-11-29 20:45:00|2504.53|2484.53|2512.73|2492.73|2516.52|2496.52|2502.39|2482.39|423
1638219000000|2021-11-29 20:50:00|2512.7|2492.7|2522.46|2502.46|2522.46|2502.46|2510.63|2490.63|479
1638219300000|2021-11-29 20:55:00|2522.34|2502.34|2512.81|2492.81|2525.91|2505.91|2512.45|2492.45|308
1638219600000|2021-11-29 21:00:00|2512.82|2492.82|2508.24|2488.24|2513.15|2493.15|2507.19|2487.19|558
1638219900000|2021-11-29 21:05:00|2508.22|2488.22|2515.11|2495.11|2515.11|2495.11|2507.19|2487.19|513
1638220200000|2021-11-29 21:10:00|2515.04|2495.04|2511.1|2491.1|2516.91|2496.91|2508.34|2488.34|480
1638220500000|2021-11-29 21:15:00|2511.03|2491.03|2513.22|2493.22|2515.24|2495.24|2509.56|2489.56|624
1638220800000|2021-11-29 21:20:00|2513.2|2493.2|2509.65|2489.65|2513.35|2493.35|2506.96|2486.96|631
1638221100000|2021-11-29 21:25:00|2509.61|2489.61|2514.75|2494.75|2515.17|2495.17|2507.71|2487.71|490
1638221400000|2021-11-29 21:30:00|2515.07|2495.07|2523.37|2503.37|2530.69|2510.69|2515.07|2495.07|559
1638221700000|2021-11-29 21:35:00|2523.11|2503.11|2515.77|2495.77|2523.6|2503.6|2515.34|2495.34|557
1638222000000|2021-11-29 21:40:00|2516.67|2496.67|2512.33|2492.33|2518.75|2498.75|2512.02|2492.02|452
1638222300000|2021-11-29 21:45:00|2512.24|2492.24|2513.9|2493.9|2515.41|2495.41|2511.8|2491.8|207
1638222600000|2021-11-29 21:50:00|2513.83|2493.83|2515.71|2495.71|2516.51|2496.51|2512.52|2492.52|415
1638222900000|2021-11-29 21:55:00|2515.82|2495.82|2511.65|2491.65|2516.22|2496.22|2508.19|2488.19|483
1638223200000|2021-11-29 22:00:00|2511.68|2491.68|2510.14|2490.14|2512.93|2492.93|2507.71|2487.71|472
1638223500000|2021-11-29 22:05:00|2510.2|2490.2|2510.86|2490.86|2511.23|2491.23|2508.56|2488.56|363
1638223800000|2021-11-29 22:10:00|2509.98|2489.98|2503.95|2483.95|2510.26|2490.26|2503.95|2483.95|175
1638224100000|2021-11-29 22:15:00|2503.61|2483.61|2508.06|2488.06|2509.82|2489.82|2503.18|2483.18|294
1638224400000|2021-11-29 22:20:00|2508.07|2488.07|2503.62|2483.62|2508.72|2488.72|2502.58|2482.58|326
1638224700000|2021-11-29 22:25:00|2503.63|2483.63|2500.22|2480.22|2504.81|2484.81|2499.83|2479.83|259
1638225000000|2021-11-29 22:30:00|2500.14|2480.14|2497.87|2477.87|2501|2481|2497.13|2477.13|225
1638225300000|2021-11-29 22:35:00|2497.83|2477.83|2495.46|2475.46|2498.44|2478.44|2492.04|2472.04|307
1638225600000|2021-11-29 22:40:00|2495.81|2475.81|2493.9|2473.9|2498.74|2478.74|2493.9|2473.9|362
1638225900000|2021-11-29 22:45:00|2493.84|2473.84|2499.57|2479.57|2502.61|2482.61|2493.84|2473.84|286
1638226200000|2021-11-29 22:50:00|2499.59|2479.59|2496.64|2476.64|2499.95|2479.95|2496.54|2476.54|208
1638226500000|2021-11-29 22:55:00|2496.76|2476.76|2500.67|2480.67|2500.97|2480.97|2496.76|2476.76|229
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2496.22|2476.22|2501.53|2481.53|2494.06|2474.06|385
1638227100000|2021-11-29 23:05:00|2496.32|2476.32|2502.19|2482.19|2503.34|2483.34|2495.45|2475.45|432
1638227400000|2021-11-29 23:10:00|2501.75|2481.75|2505.46|2485.46|2508.3|2488.3|2501.06|2481.06|487
1638227700000|2021-11-29 23:15:00|2505.39|2485.39|2506.04|2486.04|2508.28|2488.28|2502.21|2482.21|453
1638228000000|2021-11-29 23:20:00|2506.07|2486.07|2508|2488|2513.02|2493.02|2505.13|2485.13|466
1638228300000|2021-11-29 23:25:00|2507.51|2487.51|2509.01|2489.01|2512.53|2492.53|2507.51|2487.51|612
1638228600000|2021-11-29 23:30:00|2509.1|2489.1|2507.7|2487.7|2510.38|2490.38|2506.55|2486.55|533
1638228900000|2021-11-29 23:35:00|2507.72|2487.72|2505.85|2485.85|2507.94|2487.94|2503.24|2483.24|482
1638229200000|2021-11-29 23:40:00|2506.19|2486.19|2499.67|2479.67|2507.08|2487.08|2496.36|2476.36|611
1638229500000|2021-11-29 23:45:00|2498.47|2478.47|2502.65|2482.65|2506.73|2486.73|2493.71|2473.71|609
1638229800000|2021-11-29 23:50:00|2502.5|2482.5|2517.66|2497.66|2521.04|2501.04|2502.02|2482.02|581
1638230100000|2021-11-29 23:55:00|2517.58|2497.58|2509.6|2489.6|2518.34|2498.34|2506.09|2486.09|655
1638230400000|2021-11-30 00:00:00|2509.58|2489.58|2514.06|2494.06|2522.83|2502.83|2509.58|2489.58|756
1638230700000|2021-11-30 00:05:00|2514.08|2494.08|2526.65|2506.65|2532.46|2512.46|2514.08|2494.08|462
1638231000000|2021-11-30 00:10:00|2526.63|2506.63|2530.62|2510.62|2534.55|2514.55|2526.31|2506.31|632
1638231300000|2021-11-30 00:15:00|2530.97|2510.97|2523.08|2503.08|2533.31|2513.31|2521.9|2501.9|787
1638231600000|2021-11-30 00:20:00|2523.21|2503.21|2514.54|2494.54|2524.93|2504.93|2513.63|2493.63|708
1638231900000|2021-11-30 00:25:00|2514.59|2494.59|2517.83|2497.83|2519.39|2499.39|2512.66|2492.66|527
1638232200000|2021-11-30 00:30:00|2517.72|2497.72|2511.09|2491.09|2521.74|2501.74|2510.84|2490.84|664
1638232500000|2021-11-30 00:35:00|2510.93|2490.93|2501.38|2481.38|2511.13|2491.13|2499.99|2479.99|626
1638232800000|2021-11-30 00:40:00|2501.68|2481.68|2509.33|2489.33|2511.35|2491.35|2499.08|2479.08|595
1638233100000|2021-11-30 00:45:00|2509.6|2489.6|2510.57|2490.57|2510.6|2490.6|2501.96|2481.96|550
1638233400000|2021-11-30 00:50:00|2510.45|2490.45|2505.96|2485.96|2513.66|2493.66|2505.28|2485.28|563
1638233700000|2021-11-30 00:55:00|2505.86|2485.86|2520.64|2500.64|2520.71|2500.71|2505.54|2485.54|548
1638234000000|2021-11-30 01:00:00|2520.16|2500.16|2524.37|2504.37|2524.37|2504.37|2517.88|2497.88|661
1638234300000|2021-11-30 01:05:00|2524.36|2504.36|2523.36|2503.36|2530.76|2510.76|2521.17|2501.17|674
1638234600000|2021-11-30 01:10:00|2523.39|2503.39|2512.81|2492.81|2531.26|2511.26|2511.81|2491.81|717
1638234900000|2021-11-30 01:15:00|2512.73|2492.73|2521.96|2501.96|2522.7|2502.7|2500.71|2480.71|788
1638235200000|2021-11-30 01:20:00|2521.92|2501.92|2505.97|2485.97|2521.92|2501.92|2503.04|2483.04|798
1638235500000|2021-11-30 01:25:00|2504.92|2484.92|2506.22|2486.22|2507.32|2487.32|2498.31|2478.31|795
1638235800000|2021-11-30 01:30:00|2506.62|2486.62|2509.54|2489.54|2512.83|2492.83|2506.59|2486.59|698
1638236100000|2021-11-30 01:35:00|2509.58|2489.58|2518.63|2498.63|2518.77|2498.77|2503.82|2483.82|644
1638236400000|2021-11-30 01:40:00|2518.38|2498.38|2513.66|2493.66|2518.48|2498.48|2507.71|2487.71|711
1638236700000|2021-11-30 01:45:00|2514.05|2494.05|2503.66|2483.66|2519.7|2499.7|2503.65|2483.65|707
1638237000000|2021-11-30 01:50:00|2503.85|2483.85|2512.67|2492.67|2513.56|2493.56|2503.67|2483.67|664
1638237300000|2021-11-30 01:55:00|2512.45|2492.45|2509.27|2489.27|2512.45|2492.45|2503.76|2483.76|674
1638237600000|2021-11-30 02:00:00|2509.25|2489.25|2518.53|2498.53|2519.51|2499.51|2506.73|2486.73|562
1638237900000|2021-11-30 02:05:00|2518.54|2498.54|2520.57|2500.57|2524.29|2504.29|2517.27|2497.27|496
1638238200000|2021-11-30 02:10:00|2520.31|2500.31|2527.46|2507.46|2528.05|2508.05|2519.62|2499.62|452
1638238500000|2021-11-30 02:15:00|2527.43|2507.43|2529.15|2509.15|2529.15|2509.15|2524.03|2504.03|491
1638238800000|2021-11-30 02:20:00|2529.21|2509.21|2527.96|2507.96|2531.46|2511.46|2526.31|2506.31|458
1638239100000|2021-11-30 02:25:00|2527.99|2507.99|2521.91|2501.91|2528.63|2508.63|2520.15|2500.15|641
1638239400000|2021-11-30 02:30:00|2521.81|2501.81|2515.31|2495.31|2524.99|2504.99|2512.91|2492.91|594
1638239700000|2021-11-30 02:35:00|2514.94|2494.94|2518.23|2498.23|2520.09|2500.09|2513.47|2493.47|559
1638240000000|2021-11-30 02:40:00|2518.14|2498.14|2516.41|2496.41|2522.58|2502.58|2516.24|2496.24|467
1638240300000|2021-11-30 02:45:00|2516.36|2496.36|2513.03|2493.03|2519.55|2499.55|2511.37|2491.37|506
1638240600000|2021-11-30 02:50:00|2512.88|2492.88|2511.91|2491.91|2516|2496|2510.71|2490.71|503
1638240900000|2021-11-30 02:55:00|2511.94|2491.94|2512.48|2492.48|2517.04|2497.04|2511.69|2491.69|409
1638241200000|2021-11-30 03:00:00|2512.32|2492.32|2509.8|2489.8|2516.28|2496.28|2509.54|2489.54|654
1638241500000|2021-11-30 03:05:00|2509.75|2489.75|2500.14|2480.14|2510.2|2490.2|2499.33|2479.33|505
1638241800000|2021-11-30 03:10:00|2500.19|2480.19|2511.38|2491.38|2512.32|2492.32|2499.89|2479.89|581
1638242100000|2021-11-30 03:15:00|2511.56|2491.56|2508.36|2488.36|2512.07|2492.07|2507.92|2487.92|573
1638242400000|2021-11-30 03:20:00|2508.25|2488.25|2504.37|2484.37|2508.25|2488.25|2503.51|2483.51|595
1638242700000|2021-11-30 03:25:00|2504.22|2484.22|2498.72|2478.72|2504.38|2484.38|2496.6|2476.6|496
1638243000000|2021-11-30 03:30:00|2498.69|2478.69|2495.51|2475.51|2503.29|2483.29|2494.64|2474.64|683
1638243300000|2021-11-30 03:35:00|2495.49|2475.49|2478.29|2458.29|2495.49|2475.49|2475.47|2455.47|796
1638243600000|2021-11-30 03:40:00|2478.04|2458.04|2474.85|2454.85|2483.81|2463.81|2474.42|2454.42|755
1638243900000|2021-11-30 03:45:00|2474.79|2454.79|2487.79|2467.79|2488.29|2468.29|2473.4|2453.4|785
1638244200000|2021-11-30 03:50:00|2487.93|2467.93|2489.72|2469.72|2490.94|2470.94|2483.72|2463.72|645
1638244500000|2021-11-30 03:55:00|2489.45|2469.45|2496.22|2476.22|2496.22|2476.22|2485.33|2465.33|517
1638244800000|2021-11-30 04:00:00|2496.04|2476.04|2506.4|2486.4|2510.86|2490.86|2495.58|2475.58|683
1638245100000|2021-11-30 04:05:00|2506.65|2486.65|2511.41|2491.41|2511.41|2491.41|2506.04|2486.04|653
1638245400000|2021-11-30 04:10:00|2511.27|2491.27|2510.88|2490.88|2513.85|2493.85|2509.56|2489.56|454
1638245700000|2021-11-30 04:15:00|2510.92|2490.92|2509.79|2489.79|2516.87|2496.87|2509.04|2489.04|551
1638246000000|2021-11-30 04:20:00|2509.78|2489.78|2507.93|2487.93|2511.61|2491.61|2506.52|2486.52|703
1638246300000|2021-11-30 04:25:00|2507.77|2487.77|2510.65|2490.65|2510.89|2490.89|2505.93|2485.93|638
1638246600000|2021-11-30 04:30:00|2510.71|2490.71|2504.86|2484.86|2514.54|2494.54|2503.3|2483.3|667
1638246900000|2021-11-30 04:35:00|2504.84|2484.84|2498.04|2478.04|2507.3|2487.3|2498.04|2478.04|709
1638247200000|2021-11-30 04:40:00|2498.03|2478.03|2498.43|2478.43|2501.34|2481.34|2496.6|2476.6|700
1638247500000|2021-11-30 04:45:00|2498.32|2478.32|2508.16|2488.16|2508.97|2488.97|2498.32|2478.32|798
1638247800000|2021-11-30 04:50:00|2508.62|2488.62|2501.56|2481.56|2508.74|2488.74|2500.83|2480.83|633
1638248100000|2021-11-30 04:55:00|2501.53|2481.53|2506.15|2486.15|2506.27|2486.27|2501.53|2481.53|514
1638248400000|2021-11-30 05:00:00|2506.08|2486.08|2512.02|2492.02|2512.02|2492.02|2505.18|2485.18|674
1638248700000|2021-11-30 05:05:00|2512.06|2492.06|2511.52|2491.52|2514.59|2494.59|2511.07|2491.07|772
1638249000000|2021-11-30 05:10:00|2511.55|2491.55|2501.25|2481.25|2511.74|2491.74|2500.61|2480.61|660
1638249300000|2021-11-30 05:15:00|2501.56|2481.56|2495.43|2475.43|2505.74|2485.74|2494.31|2474.31|698
1638249600000|2021-11-30 05:20:00|2495.62|2475.62|2489.42|2469.42|2497.8|2477.8|2487.87|2467.87|583
1638249900000|2021-11-30 05:25:00|2489.41|2469.41|2482.97|2462.97|2490.63|2470.63|2482.59|2462.59|657
1638250200000|2021-11-30 05:30:00|2482.96|2462.96|2488.81|2468.81|2488.99|2468.99|2482.06|2462.06|774
1638250500000|2021-11-30 05:35:00|2488.79|2468.79|2484.7|2464.7|2490.78|2470.78|2482.27|2462.27|672
1638250800000|2021-11-30 05:40:00|2484.54|2464.54|2475.28|2455.28|2485.34|2465.34|2473.54|2453.54|641
1638251100000|2021-11-30 05:45:00|2475|2455|2471.26|2451.26|2475|2455|2468.78|2448.78|703
1638251400000|2021-11-30 05:50:00|2471.35|2451.35|2468.54|2448.54|2479.6|2459.6|2468.13|2448.13|748
1638251700000|2021-11-30 05:55:00|2468.86|2448.86|2456.47|2436.47|2469.04|2449.04|2455.67|2435.67|767
1638252000000|2021-11-30 06:00:00|2456.79|2436.79|2448.87|2428.87|2460.14|2440.14|2444.96|2424.96|1005
1638252300000|2021-11-30 06:05:00|2448.88|2428.88|2445.07|2425.07|2454.49|2434.49|2441.89|2421.89|872
1638252600000|2021-11-30 06:10:00|2445.23|2425.23|2435.89|2415.89|2450.9|2430.9|2435.43|2415.43|885
1638252900000|2021-11-30 06:15:00|2435.74|2415.74|2434.89|2414.89|2436.3|2416.3|2426.61|2406.61|930
1638253200000|2021-11-30 06:20:00|2434.98|2414.98|2445.26|2425.26|2452.52|2432.52|2434.26|2414.26|924
1638253500000|2021-11-30 06:25:00|2445.1|2425.1|2453.9|2433.9|2457.69|2437.69|2442.4|2422.4|823
1638253800000|2021-11-30 06:30:00|2453.88|2433.88|2456.09|2436.09|2459.15|2439.15|2450.03|2430.03|727
1638254100000|2021-11-30 06:35:00|2456.12|2436.12|2456.74|2436.74|2461.86|2441.86|2455.53|2435.53|707
1638254400000|2021-11-30 06:40:00|2456.72|2436.72|2453.78|2433.78|2460.16|2440.16|2450.49|2430.49|817
1638254700000|2021-11-30 06:45:00|2453.7|2433.7|2460.64|2440.64|2460.87|2440.87|2452.85|2432.85|792
1638255000000|2021-11-30 06:50:00|2460.76|2440.76|2461.4|2441.4|2462.13|2442.13|2458.56|2438.56|708
1638255300000|2021-11-30 06:55:00|2461.16|2441.16|2467.79|2447.79|2468.75|2448.75|2460.81|2440.81|614
1638255600000|2021-11-30 07:00:00|2467.98|2447.98|2469.63|2449.63|2469.88|2449.88|2463.38|2443.38|691
1638255900000|2021-11-30 07:05:00|2469.72|2449.72|2476.97|2456.97|2477.61|2457.61|2469.72|2449.72|621
1638256200000|2021-11-30 07:10:00|2477.04|2457.04|2468.37|2448.37|2478.25|2458.25|2465.37|2445.37|848
1638256500000|2021-11-30 07:15:00|2468.32|2448.32|2462.79|2442.79|2470.35|2450.35|2462.04|2442.04|888
1638256800000|2021-11-30 07:20:00|2462.88|2442.88|2460.25|2440.25|2464.11|2444.11|2457.31|2437.31|824
1638257100000|2021-11-30 07:25:00|2460.22|2440.22|2459.71|2439.71|2463.92|2443.92|2459.1|2439.1|623
1638257400000|2021-11-30 07:30:00|2459.77|2439.77|2459.65|2439.65|2463.5|2443.5|2454.95|2434.95|396
1638257700000|2021-11-30 07:35:00|2459.81|2439.81|2457.77|2437.77|2462.31|2442.31|2456.91|2436.91|367
1638258000000|2021-11-30 07:40:00|2457.81|2437.81|2445.57|2425.57|2458.96|2438.96|2445.57|2425.57|684
1638258300000|2021-11-30 07:45:00|2445.75|2425.75|2449.83|2429.83|2453.19|2433.19|2444.87|2424.87|768
1638258600000|2021-11-30 07:50:00|2449.89|2429.89|2462.3|2442.3|2463.01|2443.01|2449.56|2429.56|732
1638258900000|2021-11-30 07:55:00|2462.29|2442.29|2462.76|2442.76|2467.73|2447.73|2460.45|2440.45|795
1638259200000|2021-11-30 08:00:00|2462.77|2442.77|2462.65|2442.65|2465.84|2445.84|2447.82|2427.82|913
1638259500000|2021-11-30 08:05:00|2462.6|2442.6|2454.69|2434.69|2462.72|2442.72|2446.09|2426.09|811
1638259800000|2021-11-30 08:10:00|2454.65|2434.65|2454.71|2434.71|2460.32|2440.32|2453.2|2433.2|786
1638260100000|2021-11-30 08:15:00|2454.8|2434.8|2450.99|2430.99|2455.67|2435.67|2448.01|2428.01|747
1638260400000|2021-11-30 08:20:00|2451.11|2431.11|2434.53|2414.53|2451.32|2431.32|2431.89|2411.89|807
1638260700000|2021-11-30 08:25:00|2434.68|2414.68|2449.95|2429.95|2450.11|2430.11|2428.58|2408.58|777
1638261000000|2021-11-30 08:30:00|2449.94|2429.94|2455.73|2435.73|2455.73|2435.73|2447.2|2427.2|504
1638261300000|2021-11-30 08:35:00|2455.85|2435.85|2451|2431|2457.45|2437.45|2450.21|2430.21|486
1638261600000|2021-11-30 08:40:00|2451.73|2431.73|2469.28|2449.28|2469.62|2449.62|2447.55|2427.55|662
1638261900000|2021-11-30 08:45:00|2469.65|2449.65|2482.1|2462.1|2490.34|2470.34|2467.9|2447.9|881
1638262200000|2021-11-30 08:50:00|2482.45|2462.45|2476.52|2456.52|2482.45|2462.45|2463.69|2443.69|819
1638262500000|2021-11-30 08:55:00|2476.53|2456.53|2461.91|2441.91|2480.24|2460.24|2461.91|2441.91|811
1638262800000|2021-11-30 09:00:00|2461.31|2441.31|2469.96|2449.96|2472.04|2452.04|2458.04|2438.04|919
1638263100000|2021-11-30 09:05:00|2469.84|2449.84|2461.95|2441.95|2472.1|2452.1|2461.59|2441.59|869
1638263400000|2021-11-30 09:10:00|2461.75|2441.75|2466.32|2446.32|2466.48|2446.48|2458.43|2438.43|733
1638263700000|2021-11-30 09:15:00|2466.31|2446.31|2470.08|2450.08|2472.01|2452.01|2465.15|2445.15|698
1638264000000|2021-11-30 09:20:00|2470.06|2450.06|2459.6|2439.6|2470.07|2450.07|2458.17|2438.17|696
1638264300000|2021-11-30 09:25:00|2459.76|2439.76|2451.59|2431.59|2459.76|2439.76|2449.25|2429.25|875
1638264600000|2021-11-30 09:30:00|2451.48|2431.48|2454.54|2434.54|2455.47|2435.47|2448.11|2428.11|708
1638264900000|2021-11-30 09:35:00|2454.63|2434.63|2456.87|2436.87|2457.96|2437.96|2451.85|2431.85|770
1638265200000|2021-11-30 09:40:00|2456.58|2436.58|2456.46|2436.46|2459.37|2439.37|2453.98|2433.98|696
1638265500000|2021-11-30 09:45:00|2456.82|2436.82|2466.17|2446.17|2470.08|2450.08|2456.82|2436.82|861
1638265800000|2021-11-30 09:50:00|2466.05|2446.05|2465.88|2445.88|2471.53|2451.53|2461.47|2441.47|772
1638266100000|2021-11-30 09:55:00|2465.92|2445.92|2469.24|2449.24|2476.11|2456.11|2465.8|2445.8|649
1638266400000|2021-11-30 10:00:00|2469.29|2449.29|2463.09|2443.09|2469.29|2449.29|2462.08|2442.08|710
1638266700000|2021-11-30 10:05:00|2462.65|2442.65|2475.91|2455.91|2476.33|2456.33|2462.54|2442.54|725
1638267000000|2021-11-30 10:10:00|2475.62|2455.62|2476.95|2456.95|2477.68|2457.68|2473.78|2453.78|616
1638267300000|2021-11-30 10:15:00|2476.97|2456.97|2474.89|2454.89|2477.2|2457.2|2474.12|2454.12|576
1638267600000|2021-11-30 10:20:00|2474.9|2454.9|2471.21|2451.21|2475.03|2455.03|2469.28|2449.28|531
1638267900000|2021-11-30 10:25:00|2471.16|2451.16|2471.88|2451.88|2474.27|2454.27|2469.66|2449.66|692
1638268200000|2021-11-30 10:30:00|2471.86|2451.86|2478.99|2458.99|2481.02|2461.02|2470.17|2450.17|678
1638268500000|2021-11-30 10:35:00|2479.11|2459.11|2479.54|2459.54|2480.59|2460.59|2475.09|2455.09|748
1638268800000|2021-11-30 10:40:00|2479.72|2459.72|2476.15|2456.15|2480.63|2460.63|2474.92|2454.92|748
1638269100000|2021-11-30 10:45:00|2476.17|2456.17|2476|2456|2479.79|2459.79|2472.68|2452.68|611
1638269400000|2021-11-30 10:50:00|2475.77|2455.77|2481.87|2461.87|2484.25|2464.25|2475.77|2455.77|698
1638269700000|2021-11-30 10:55:00|2481.85|2461.85|2483.08|2463.08|2485.64|2465.64|2479.4|2459.4|814
1638270000000|2021-11-30 11:00:00|2482.49|2462.49|2478.61|2458.61|2484.75|2464.75|2476.76|2456.76|872
1638270300000|2021-11-30 11:05:00|2478.39|2458.39|2482.46|2462.46|2483.82|2463.82|2474.31|2454.31|750
1638270600000|2021-11-30 11:10:00|2482.47|2462.47|2480.99|2460.99|2487.88|2467.88|2480.18|2460.18|708
1638270900000|2021-11-30 11:15:00|2481.05|2461.05|2493.8|2473.8|2493.8|2473.8|2477.96|2457.96|711
1638271200000|2021-11-30 11:20:00|2493.86|2473.86|2493.52|2473.52|2494.4|2474.4|2486.8|2466.8|662
1638271500000|2021-11-30 11:25:00|2493.51|2473.51|2494.79|2474.79|2495.26|2475.26|2489.55|2469.55|751
1638271800000|2021-11-30 11:30:00|2495.07|2475.07|2498.17|2478.17|2498.17|2478.17|2493.42|2473.42|888
1638272100000|2021-11-30 11:35:00|2498.18|2478.18|2503.77|2483.77|2504.64|2484.64|2497.62|2477.62|678
1638272400000|2021-11-30 11:40:00|2503.94|2483.94|2520.73|2500.73|2521.21|2501.21|2503.67|2483.67|912
1638272700000|2021-11-30 11:45:00|2520.71|2500.71|2517.44|2497.44|2522.2|2502.2|2505.04|2485.04|903
1638273000000|2021-11-30 11:50:00|2517.48|2497.48|2529.7|2509.7|2530.02|2510.02|2511.3|2491.3|781
1638273300000|2021-11-30 11:55:00|2529.53|2509.53|2532.62|2512.62|2534.64|2514.64|2524.53|2504.53|792
1638273600000|2021-11-30 12:00:00|2532.47|2512.47|2547.94|2527.94|2548.58|2528.58|2531.6|2511.6|724
1638273900000|2021-11-30 12:05:00|2549.62|2529.62|2567.62|2547.62|2584.22|2564.22|2549.6|2529.6|855
1638274200000|2021-11-30 12:10:00|2567.87|2547.87|2582.18|2562.18|2583.15|2563.15|2567.19|2547.19|853
1638274500000|2021-11-30 12:15:00|2582.2|2562.2|2587.65|2567.65|2588.31|2568.31|2579.33|2559.33|718
1638274800000|2021-11-30 12:20:00|2587.66|2567.66|2580.86|2560.86|2589.85|2569.85|2575.15|2555.15|763
1638275100000|2021-11-30 12:25:00|2580.68|2560.68|2570.9|2550.9|2580.68|2560.68|2567.28|2547.28|793
1638275400000|2021-11-30 12:30:00|2571.14|2551.14|2579.74|2559.74|2586.51|2566.51|2569.18|2549.18|710
1638275700000|2021-11-30 12:35:00|2579.65|2559.65|2581.8|2561.8|2584.46|2564.46|2576.27|2556.27|834
1638276000000|2021-11-30 12:40:00|2581.72|2561.72|2584.82|2564.82|2588.26|2568.26|2581.36|2561.36|748
1638276300000|2021-11-30 12:45:00|2584.79|2564.79|2594.47|2574.47|2594.47|2574.47|2582.11|2562.11|838
1638276600000|2021-11-30 12:50:00|2594.78|2574.78|2586.62|2566.62|2597.45|2577.45|2586.38|2566.38|745
1638276900000|2021-11-30 12:55:00|2586.32|2566.32|2583.81|2563.81|2593.32|2573.32|2578.72|2558.72|745
1638277200000|2021-11-30 13:00:00|2584.28|2564.28|2596.46|2576.46|2597.32|2577.32|2583.59|2563.59|759
1638277500000|2021-11-30 13:05:00|2596.45|2576.45|2637.38|2617.38|2639.03|2619.03|2594.03|2574.03|829
1638277800000|2021-11-30 13:10:00|2637.52|2617.52|2624.63|2604.63|2644.21|2624.21|2616.75|2596.75|806
1638278100000|2021-11-30 13:15:00|2624.35|2604.35|2625.28|2605.28|2626.86|2606.86|2618.93|2598.93|667
1638278400000|2021-11-30 13:20:00|2625.41|2605.41|2607.69|2587.69|2625.44|2605.44|2605.61|2585.61|824
1638278700000|2021-11-30 13:25:00|2607.7|2587.7|2613.39|2593.39|2616.68|2596.68|2607.7|2587.7|764
1638279000000|2021-11-30 13:30:00|2613.24|2593.24|2610.63|2590.63|2617.4|2597.4|2609.31|2589.31|549
1638279300000|2021-11-30 13:35:00|2610.61|2590.61|2614.56|2594.56|2616.3|2596.3|2609.47|2589.47|579
1638279600000|2021-11-30 13:40:00|2614.94|2594.94|2619.18|2599.18|2624.03|2604.03|2614.75|2594.75|661
1638279900000|2021-11-30 13:45:00|2619.12|2599.12|2629.75|2609.75|2630.6|2610.6|2618.83|2598.83|698
1638280200000|2021-11-30 13:50:00|2629.81|2609.81|2625.73|2605.73|2633.93|2613.93|2623.16|2603.16|817
1638280500000|2021-11-30 13:55:00|2625.59|2605.59|2636.86|2616.86|2637.84|2617.84|2623.09|2603.09|757
1638280800000|2021-11-30 14:00:00|2636.66|2616.66|2638.51|2618.51|2641.61|2621.61|2630.89|2610.89|910
1638281100000|2021-11-30 14:05:00|2638.58|2618.58|2625.79|2605.79|2641.23|2621.23|2624.45|2604.45|838
1638281400000|2021-11-30 14:10:00|2625.85|2605.85|2633.42|2613.42|2636.71|2616.71|2625.74|2605.74|746
1638281700000|2021-11-30 14:15:00|2633.12|2613.12|2637.94|2617.94|2638.03|2618.03|2625.25|2605.25|745
1638282000000|2021-11-30 14:20:00|2638.3|2618.3|2637.47|2617.47|2639.68|2619.68|2631.45|2611.45|763
1638282300000|2021-11-30 14:25:00|2637.58|2617.58|2634.64|2614.64|2644.4|2624.4|2634.54|2614.54|772
1638282600000|2021-11-30 14:30:00|2634.63|2614.63|2636.54|2616.54|2637.06|2617.06|2629.63|2609.63|785
1638282900000|2021-11-30 14:35:00|2636.62|2616.62|2628.42|2608.42|2639.95|2619.95|2627.06|2607.06|876
1638283200000|2021-11-30 14:40:00|2628.28|2608.28|2633.03|2613.03|2637.62|2617.62|2628.28|2608.28|894
1638283500000|2021-11-30 14:45:00|2633.67|2613.67|2626.39|2606.39|2634.81|2614.81|2626.38|2606.38|830
1638283800000|2021-11-30 14:50:00|2627.18|2607.18|2635.13|2615.13|2635.2|2615.2|2626.39|2606.39|662
1638284100000|2021-11-30 14:55:00|2635.28|2615.28|2639.5|2619.5|2640.78|2620.78|2633.79|2613.79|714
1638284400000|2021-11-30 15:00:00|2639.58|2619.58|2639.77|2619.77|2641.95|2621.95|2635.76|2615.76|725
1638284700000|2021-11-30 15:05:00|2640.86|2620.86|2643.36|2623.36|2645.03|2625.03|2635.31|2615.31|864
1638285000000|2021-11-30 15:10:00|2643.52|2623.52|2647.1|2627.1|2655.48|2635.48|2643.15|2623.15|874
1638285300000|2021-11-30 15:15:00|2647.08|2627.08|2643.51|2623.51|2659.93|2639.93|2642.47|2622.47|811
1638285600000|2021-11-30 15:20:00|2643.93|2623.93|2651.32|2631.32|2651.43|2631.43|2637.29|2617.29|796
1638285900000|2021-11-30 15:25:00|2651.36|2631.36|2657.85|2637.85|2662.23|2642.23|2645.57|2625.57|823
1638286200000|2021-11-30 15:30:00|2658.22|2638.22|2653.77|2633.77|2660.24|2640.24|2646.6|2626.6|808
1638286500000|2021-11-30 15:35:00|2653.7|2633.7|2646.26|2626.26|2655.48|2635.48|2641.6|2621.6|909
1638286800000|2021-11-30 15:40:00|2646.52|2626.52|2648.5|2628.5|2651.73|2631.73|2641.87|2621.87|847
1638287100000|2021-11-30 15:45:00|2648.77|2628.77|2635.82|2615.82|2658.66|2638.66|2635.8|2615.8|923
1638287400000|2021-11-30 15:50:00|2635.92|2615.92|2617.86|2597.86|2643.34|2623.34|2617.86|2597.86|909
1638287700000|2021-11-30 15:55:00|2617.28|2597.28|2606.05|2586.05|2622.2|2602.2|2602.77|2582.77|971
1638288000000|2021-11-30 16:00:00|2605.81|2585.81|2608.09|2588.09|2618.01|2598.01|2587.87|2567.87|916
1638288300000|2021-11-30 16:05:00|2607.25|2587.25|2601.2|2581.2|2616.66|2596.66|2600.02|2580.02|1013
1638288600000|2021-11-30 16:10:00|2601.13|2581.13|2579.84|2559.84|2606.86|2586.86|2579.79|2559.79|982
1638288900000|2021-11-30 16:15:00|2580.17|2560.17|2600.76|2580.76|2613.58|2593.58|2571.95|2551.95|856
1638289200000|2021-11-30 16:20:00|2600.51|2580.51|2590.88|2570.88|2609.11|2589.11|2589.4|2569.4|1035
1638289500000|2021-11-30 16:25:00|2591.03|2571.03|2604.81|2584.81|2604.81|2584.81|2591.03|2571.03|965
1638289800000|2021-11-30 16:30:00|2604.88|2584.88|2624.39|2604.39|2625.88|2605.88|2603.85|2583.85|857
1638290100000|2021-11-30 16:35:00|2624.15|2604.15|2617.96|2597.96|2633.14|2613.14|2615.24|2595.24|967
1638290400000|2021-11-30 16:40:00|2618.25|2598.25|2602.9|2582.9|2619.16|2599.16|2600.39|2580.39|941
1638290700000|2021-11-30 16:45:00|2602.88|2582.88|2607.21|2587.21|2609.34|2589.34|2594.18|2574.18|924
1638291000000|2021-11-30 16:50:00|2606.98|2586.98|2593.91|2573.91|2606.98|2586.98|2592.77|2572.77|921
1638291300000|2021-11-30 16:55:00|2594.02|2574.02|2588.43|2568.43|2596.29|2576.29|2578.98|2558.98|960
1638291600000|2021-11-30 17:00:00|2588.56|2568.56|2589.48|2569.48|2595.37|2575.37|2582.86|2562.86|863
1638291900000|2021-11-30 17:05:00|2589.44|2569.44|2572.34|2552.34|2592.35|2572.35|2572.3|2552.3|870
1638292200000|2021-11-30 17:10:00|2572.29|2552.29|2592.36|2572.36|2596.96|2576.96|2572.29|2552.29|885
1638292500000|2021-11-30 17:15:00|2592.34|2572.34|2614.75|2594.75|2615.25|2595.25|2591.65|2571.65|712
1638292800000|2021-11-30 17:20:00|2614.4|2594.4|2616.78|2596.78|2619.21|2599.21|2607.33|2587.33|943
1638293100000|2021-11-30 17:25:00|2616.47|2596.47|2620.14|2600.14|2628.13|2608.13|2615.26|2595.26|807
1638293400000|2021-11-30 17:30:00|2619.92|2599.92|2630.28|2610.28|2632.31|2612.31|2619.24|2599.24|902
1638293700000|2021-11-30 17:35:00|2630.25|2610.25|2628.36|2608.36|2634.33|2614.33|2618.52|2598.52|905
1638294000000|2021-11-30 17:40:00|2628.33|2608.33|2625.96|2605.96|2630.69|2610.69|2618.15|2598.15|835
1638294300000|2021-11-30 17:45:00|2625.82|2605.82|2632.36|2612.36|2635.3|2615.3|2622.84|2602.84|800
1638294600000|2021-11-30 17:50:00|2632.39|2612.39|2633.14|2613.14|2634.36|2614.36|2626.41|2606.41|717
1638294900000|2021-11-30 17:55:00|2633.03|2613.03|2627.23|2607.23|2634.71|2614.71|2623.61|2603.61|806
1638295200000|2021-11-30 18:00:00|2627.04|2607.04|2619.22|2599.22|2629.49|2609.49|2618.69|2598.69|582
1638295500000|2021-11-30 18:05:00|2619.23|2599.23|2620.88|2600.88|2622.05|2602.05|2610.41|2590.41|673
1638295800000|2021-11-30 18:10:00|2620.91|2600.91|2610.76|2590.76|2620.91|2600.91|2608|2588|682
1638296100000|2021-11-30 18:15:00|2610.75|2590.75|2617.97|2597.97|2618.33|2598.33|2610.19|2590.19|641
1638296400000|2021-11-30 18:20:00|2617.99|2597.99|2616.56|2596.56|2618.89|2598.89|2614.68|2594.68|494
1638296700000|2021-11-30 18:25:00|2616.11|2596.11|2610.85|2590.85|2616.41|2596.41|2608.45|2588.45|582
1638297000000|2021-11-30 18:30:00|2610.73|2590.73|2621.55|2601.55|2623.36|2603.36|2610.31|2590.31|573
1638297300000|2021-11-30 18:35:00|2621.59|2601.59|2620.73|2600.73|2626.02|2606.02|2618.62|2598.62|556
1638297600000|2021-11-30 18:40:00|2620.77|2600.77|2624.37|2604.37|2626.38|2606.38|2619.51|2599.51|562
1638297900000|2021-11-30 18:45:00|2624.92|2604.92|2626.62|2606.62|2627.57|2607.57|2619.81|2599.81|594
1638298200000|2021-11-30 18:50:00|2626.9|2606.9|2639.53|2619.53|2640.32|2620.32|2625.62|2605.62|579
1638298500000|2021-11-30 18:55:00|2639.46|2619.46|2636.82|2616.82|2640.09|2620.09|2629.97|2609.97|643
1638298800000|2021-11-30 19:00:00|2636.71|2616.71|2622.98|2602.98|2637|2617|2622.47|2602.47|523
1638299100000|2021-11-30 19:05:00|2623.01|2603.01|2618|2598|2623.36|2603.36|2614.93|2594.93|749
1638299400000|2021-11-30 19:10:00|2617.92|2597.92|2610.52|2590.52|2618.84|2598.84|2607.87|2587.87|664
1638299700000|2021-11-30 19:15:00|2610.61|2590.61|2611.71|2591.71|2616.5|2596.5|2608.74|2588.74|736
1638300000000|2021-11-30 19:20:00|2612.18|2592.18|2613.61|2593.61|2614.59|2594.59|2608.54|2588.54|597
1638300300000|2021-11-30 19:25:00|2613.53|2593.53|2606.91|2586.91|2614.97|2594.97|2604.05|2584.05|624
1638300600000|2021-11-30 19:30:00|2606.94|2586.94|2602.12|2582.12|2614.47|2594.47|2601.33|2581.33|620
1638300900000|2021-11-30 19:35:00|2602.17|2582.17|2612.5|2592.5|2614.79|2594.79|2600.35|2580.35|598
1638301200000|2021-11-30 19:40:00|2612.59|2592.59|2606.15|2586.15|2615.4|2595.4|2603.32|2583.32|684
1638301500000|2021-11-30 19:45:00|2605.87|2585.87|2602.49|2582.49|2609.71|2589.71|2601.89|2581.89|646
1638301800000|2021-11-30 19:50:00|2602.74|2582.74|2604.49|2584.49|2608.58|2588.58|2601.09|2581.09|732
1638302100000|2021-11-30 19:55:00|2604.48|2584.48|2609.76|2589.76|2610.09|2590.09|2603.23|2583.23|613
1638302400000|2021-11-30 20:00:00|2609.83|2589.83|2616.06|2596.06|2618.89|2598.89|2607.75|2587.75|643
1638302700000|2021-11-30 20:05:00|2616.14|2596.14|2609.85|2589.85|2616.83|2596.83|2608.72|2588.72|552
1638303000000|2021-11-30 20:10:00|2610|2590|2596.71|2576.71|2610|2590|2596.71|2576.71|622
1638303300000|2021-11-30 20:15:00|2596.32|2576.32|2602.19|2582.19|2605.2|2585.2|2594.89|2574.89|586
1638303600000|2021-11-30 20:20:00|2603.27|2583.27|2599.7|2579.7|2604.63|2584.63|2597.14|2577.14|714
1638303900000|2021-11-30 20:25:00|2599.69|2579.69|2599.61|2579.61|2602.47|2582.47|2595.44|2575.44|549
1638304200000|2021-11-30 20:30:00|2599.6|2579.6|2601.38|2581.38|2605.77|2585.77|2598.27|2578.27|544
1638304500000|2021-11-30 20:35:00|2602.44|2582.44|2597.7|2577.7|2602.95|2582.95|2596.31|2576.31|579
1638304800000|2021-11-30 20:40:00|2598.36|2578.36|2607.99|2587.99|2608.73|2588.73|2597.47|2577.47|614
1638305100000|2021-11-30 20:45:00|2607.9|2587.9|2607.23|2587.23|2612.29|2592.29|2606|2586|627
1638305400000|2021-11-30 20:50:00|2607.22|2587.22|2592.45|2572.45|2607.22|2587.22|2592.19|2572.19|607
1638305700000|2021-11-30 20:55:00|2592.51|2572.51|2604.47|2584.47|2607.9|2587.9|2592.02|2572.02|613
1638306000000|2021-11-30 21:00:00|2604.35|2584.35|2609.86|2589.86|2610.04|2590.04|2602.96|2582.96|740
1638306300000|2021-11-30 21:05:00|2609.35|2589.35|2600.07|2580.07|2610.31|2590.31|2597.8|2577.8|632
1638306600000|2021-11-30 21:10:00|2600.14|2580.14|2606.13|2586.13|2607.33|2587.33|2598.49|2578.49|593
1638306900000|2021-11-30 21:15:00|2606.12|2586.12|2605.12|2585.12|2610.04|2590.04|2603.85|2583.85|518
1638307200000|2021-11-30 21:20:00|2604.43|2584.43|2594.57|2574.57|2604.43|2584.43|2594.12|2574.12|525
1638307500000|2021-11-30 21:25:00|2594.37|2574.37|2591.59|2571.59|2595.38|2575.38|2589.82|2569.82|377
1638307800000|2021-11-30 21:30:00|2591.58|2571.58|2590.05|2570.05|2594.24|2574.24|2588.09|2568.09|597
1638308100000|2021-11-30 21:35:00|2589.98|2569.98|2583.45|2563.45|2590.82|2570.82|2582.26|2562.26|571
1638308400000|2021-11-30 21:40:00|2583.42|2563.42|2574.37|2554.37|2583.89|2563.89|2571.28|2551.28|635
1638308700000|2021-11-30 21:45:00|2574.25|2554.25|2580.73|2560.73|2583.41|2563.41|2573.49|2553.49|744
1638309000000|2021-11-30 21:50:00|2580.54|2560.54|2585.95|2565.95|2590.36|2570.36|2580.54|2560.54|763
1638309300000|2021-11-30 21:55:00|2585.97|2565.97|2579.86|2559.86|2587.99|2567.99|2578.81|2558.81|734
1638309600000|2021-11-30 22:00:00|2579.88|2559.88|2581.81|2561.81|2586.19|2566.19|2575.94|2555.94|719
1638309900000|2021-11-30 22:05:00|2581.79|2561.79|2580.08|2560.08|2583.98|2563.98|2579.2|2559.2|490
1638310200000|2021-11-30 22:10:00|2580.13|2560.13|2582.37|2562.37|2584.37|2564.37|2580.13|2560.13|404
1638310500000|2021-11-30 22:15:00|2582.36|2562.36|2575.07|2555.07|2583.75|2563.75|2574.83|2554.83|481
1638310800000|2021-11-30 22:20:00|2574.96|2554.96|2581.28|2561.28|2582.11|2562.11|2574.84|2554.84|509
1638311100000|2021-11-30 22:25:00|2581.03|2561.03|2584.48|2564.48|2584.77|2564.77|2581.02|2561.02|377
1638311400000|2021-11-30 22:30:00|2583.74|2563.74|2584.18|2564.18|2584.52|2564.52|2583.62|2563.62|53
1638311700000|2021-11-30 22:35:00|2584.2|2564.2|2578.18|2558.18|2584.54|2564.54|2578.11|2558.11|201
1638312000000|2021-11-30 22:40:00|2578.16|2558.16|2579.19|2559.19|2579.19|2559.19|2577.82|2557.82|214
1638312300000|2021-11-30 22:45:00|2579.32|2559.32|2570.73|2550.73|2579.32|2559.32|2570.73|2550.73|386
1638312600000|2021-11-30 22:50:00|2570.68|2550.68|2576.15|2556.15|2578.55|2558.55|2570.52|2550.52|281
1638312900000|2021-11-30 22:55:00|2576.02|2556.02|2577.83|2557.83|2579.2|2559.2|2575.76|2555.76|276
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2574.78|2554.78|2581.54|2561.54|2574.78|2554.78|511
1638313500000|2021-11-30 23:05:00|2574.47|2554.47|2565.04|2545.04|2574.88|2554.88|2561.04|2541.04|420
1638313800000|2021-11-30 23:10:00|2565.53|2545.53|2556.51|2536.51|2566.87|2546.87|2554.84|2534.84|675
1638314100000|2021-11-30 23:15:00|2556.43|2536.43|2562.06|2542.06|2569.43|2549.43|2555.82|2535.82|773
1638314400000|2021-11-30 23:20:00|2561.79|2541.79|2559.06|2539.06|2566.56|2546.56|2557.08|2537.08|734
1638314700000|2021-11-30 23:25:00|2559|2539|2562.01|2542.01|2566.14|2546.14|2558.78|2538.78|711
1638315000000|2021-11-30 23:30:00|2562.06|2542.06|2551.45|2531.45|2563.67|2543.67|2550.9|2530.9|510
1638315300000|2021-11-30 23:35:00|2551.35|2531.35|2553.7|2533.7|2556.31|2536.31|2550.74|2530.74|640
1638315600000|2021-11-30 23:40:00|2553.78|2533.78|2556.61|2536.61|2557.61|2537.61|2553.78|2533.78|627
1638315900000|2021-11-30 23:45:00|2556.6|2536.6|2541.79|2521.79|2558.15|2538.15|2541.24|2521.24|606
1638316200000|2021-11-30 23:50:00|2541.85|2521.85|2548.66|2528.66|2549.45|2529.45|2537.29|2517.29|626
1638316500000|2021-11-30 23:55:00|2548.62|2528.62|2541.21|2521.21|2548.76|2528.76|2538.46|2518.46|695
1638316800000|2021-12-01 00:00:00|2541.36|2521.36|2528.87|2508.87|2542.92|2522.92|2523.43|2503.43|908
1638317100000|2021-12-01 00:05:00|2528.88|2508.88|2545.59|2525.59|2551.62|2531.62|2527.76|2507.76|801
1638317400000|2021-12-01 00:10:00|2545.72|2525.72|2552.85|2532.85|2565.74|2545.74|2544.87|2524.87|933
1638317700000|2021-12-01 00:15:00|2552.8|2532.8|2567.72|2547.72|2568.61|2548.61|2552.34|2532.34|827
1638318000000|2021-12-01 00:20:00|2567.73|2547.73|2564.5|2544.5|2568.47|2548.47|2561.42|2541.42|875
1638318300000|2021-12-01 00:25:00|2564.62|2544.62|2566.88|2546.88|2567.32|2547.32|2558.11|2538.11|601
1638318600000|2021-12-01 00:30:00|2566.86|2546.86|2566.18|2546.18|2578.71|2558.71|2565.56|2545.56|951
1638318900000|2021-12-01 00:35:00|2566.09|2546.09|2566.96|2546.96|2570.14|2550.14|2562.1|2542.1|763
1638319200000|2021-12-01 00:40:00|2566.98|2546.98|2565.1|2545.1|2574.03|2554.03|2564.83|2544.83|705
1638319500000|2021-12-01 00:45:00|2565.02|2545.02|2570.32|2550.32|2573.52|2553.52|2563.5|2543.5|627
1638319800000|2021-12-01 00:50:00|2570.09|2550.09|2578.98|2558.98|2581.03|2561.03|2567.69|2547.69|600
1638320100000|2021-12-01 00:55:00|2579.2|2559.2|2582.17|2562.17|2582.56|2562.56|2574.31|2554.31|709
1638320400000|2021-12-01 01:00:00|2582.16|2562.16|2578.73|2558.73|2582.48|2562.48|2571.78|2551.78|741
1638320700000|2021-12-01 01:05:00|2578.74|2558.74|2576.4|2556.4|2578.74|2558.74|2572.05|2552.05|546
1638321000000|2021-12-01 01:10:00|2576.12|2556.12|2576.57|2556.57|2578.39|2558.39|2568.43|2548.43|621
1638321300000|2021-12-01 01:15:00|2576.54|2556.54|2570.81|2550.81|2576.54|2556.54|2569.13|2549.13|555
1638321600000|2021-12-01 01:20:00|2570.83|2550.83|2575.01|2555.01|2576.44|2556.44|2570.41|2550.41|550
1638321900000|2021-12-01 01:25:00|2574.95|2554.95|2579.87|2559.87|2581.68|2561.68|2573.66|2553.66|496
1638322200000|2021-12-01 01:30:00|2579.81|2559.81|2588.83|2568.83|2588.9|2568.9|2577.88|2557.88|430
1638322500000|2021-12-01 01:35:00|2588.8|2568.8|2578.9|2558.9|2589.69|2569.69|2578.9|2558.9|456
1638322800000|2021-12-01 01:40:00|2578.92|2558.92|2586.13|2566.13|2586.9|2566.9|2573.98|2553.98|465
1638323100000|2021-12-01 01:45:00|2586.26|2566.26|2588.22|2568.22|2588.92|2568.92|2580.5|2560.5|416
1638323400000|2021-12-01 01:50:00|2588.24|2568.24|2585.64|2565.64|2588.97|2568.97|2583.73|2563.73|422
1638323700000|2021-12-01 01:55:00|2585.63|2565.63|2587.5|2567.5|2589.39|2569.39|2585.61|2565.61|456
1638324000000|2021-12-01 02:00:00|2587.69|2567.69|2590.6|2570.6|2592.17|2572.17|2585.43|2565.43|481
1638324300000|2021-12-01 02:05:00|2590.58|2570.58|2584.07|2564.07|2593.36|2573.36|2584.07|2564.07|637
1638324600000|2021-12-01 02:10:00|2584.16|2564.16|2571.24|2551.24|2584.47|2564.47|2568.28|2548.28|655
1638324900000|2021-12-01 02:15:00|2571.25|2551.25|2568|2548|2576.48|2556.48|2568|2548|634
1638325200000|2021-12-01 02:20:00|2567.99|2547.99|2565.15|2545.15|2568.81|2548.81|2564.01|2544.01|653
1638325500000|2021-12-01 02:25:00|2565.26|2545.26|2573.51|2553.51|2573.66|2553.66|2565.01|2545.01|553
1638325800000|2021-12-01 02:30:00|2573.56|2553.56|2577.77|2557.77|2579.65|2559.65|2573.1|2553.1|678
1638326100000|2021-12-01 02:35:00|2577.79|2557.79|2579.76|2559.76|2582.81|2562.81|2577.72|2557.72|697
1638326400000|2021-12-01 02:40:00|2579.81|2559.81|2586.67|2566.67|2587.34|2567.34|2578.36|2558.36|798
1638326700000|2021-12-01 02:45:00|2586.54|2566.54|2595.59|2575.59|2595.87|2575.87|2586.07|2566.07|489
1638327000000|2021-12-01 02:50:00|2595.61|2575.61|2596.35|2576.35|2598.52|2578.52|2593.85|2573.85|652
1638327300000|2021-12-01 02:55:00|2596.34|2576.34|2598.55|2578.55|2598.55|2578.55|2593.86|2573.86|528
1638327600000|2021-12-01 03:00:00|2598.49|2578.49|2597.81|2577.81|2602.29|2582.29|2596.72|2576.72|593
1638327900000|2021-12-01 03:05:00|2597.9|2577.9|2603.41|2583.41|2609.71|2589.71|2597.88|2577.88|474
1638328200000|2021-12-01 03:10:00|2603.37|2583.37|2602.22|2582.22|2603.68|2583.68|2599.74|2579.74|736
1638328500000|2021-12-01 03:15:00|2602.16|2582.16|2601.61|2581.61|2607.84|2587.84|2600.48|2580.48|720
1638328800000|2021-12-01 03:20:00|2601.96|2581.96|2598.38|2578.38|2602.83|2582.83|2597.91|2577.91|710
1638329100000|2021-12-01 03:25:00|2598.37|2578.37|2597.97|2577.97|2601.17|2581.17|2596.64|2576.64|739
1638329400000|2021-12-01 03:30:00|2597.83|2577.83|2595.72|2575.72|2599.8|2579.8|2595.16|2575.16|475
1638329700000|2021-12-01 03:35:00|2595.66|2575.66|2605.13|2585.13|2605.13|2585.13|2591.85|2571.85|669
1638330000000|2021-12-01 03:40:00|2605.16|2585.16|2599.92|2579.92|2609.95|2589.95|2599.92|2579.92|737
1638330300000|2021-12-01 03:45:00|2599.84|2579.84|2600|2580|2600.66|2580.66|2593.17|2573.17|676
1638330600000|2021-12-01 03:50:00|2600.07|2580.07|2605.84|2585.84|2610.61|2590.61|2598.05|2578.05|686
1638330900000|2021-12-01 03:55:00|2605.83|2585.83|2615.61|2595.61|2616.69|2596.69|2604.68|2584.68|574
1638331200000|2021-12-01 04:00:00|2615.63|2595.63|2612.39|2592.39|2619.8|2599.8|2610.63|2590.63|800
1638331500000|2021-12-01 04:05:00|2612.36|2592.36|2613.98|2593.98|2615.15|2595.15|2611.6|2591.6|653
1638331800000|2021-12-01 04:10:00|2613.9|2593.9|2617.04|2597.04|2620.12|2600.12|2612.74|2592.74|707
1638332100000|2021-12-01 04:15:00|2617.03|2597.03|2611.28|2591.28|2617.12|2597.12|2608.66|2588.66|730
1638332400000|2021-12-01 04:20:00|2611.25|2591.25|2610.75|2590.75|2611.9|2591.9|2607.77|2587.77|428
1638332700000|2021-12-01 04:25:00|2610.74|2590.74|2603.53|2583.53|2611.62|2591.62|2603.32|2583.32|437
1638333000000|2021-12-01 04:30:00|2603.55|2583.55|2602.01|2582.01|2606.42|2586.42|2601.23|2581.23|571
1638333300000|2021-12-01 04:35:00|2601.97|2581.97|2606.42|2586.42|2606.46|2586.46|2601.4|2581.4|556
1638333600000|2021-12-01 04:40:00|2606.46|2586.46|2602.17|2582.17|2607.09|2587.09|2601.14|2581.14|565
1638333900000|2021-12-01 04:45:00|2602.1|2582.1|2598.62|2578.62|2602.1|2582.1|2593.63|2573.63|760
1638334200000|2021-12-01 04:50:00|2598.67|2578.67|2604.33|2584.33|2605.86|2585.86|2598.62|2578.62|540
1638334500000|2021-12-01 04:55:00|2604.3|2584.3|2607.32|2587.32|2609.43|2589.43|2601.76|2581.76|500
1638334800000|2021-12-01 05:00:00|2607.34|2587.34|2600.67|2580.67|2610.41|2590.41|2599.32|2579.32|764
1638335100000|2021-12-01 05:05:00|2601.05|2581.05|2601.8|2581.8|2601.9|2581.9|2597.34|2577.34|603
1638335400000|2021-12-01 05:10:00|2601.81|2581.81|2603.31|2583.31|2606.16|2586.16|2601.77|2581.77|432
1638335700000|2021-12-01 05:15:00|2603.28|2583.28|2597.6|2577.6|2604.52|2584.52|2596.88|2576.88|695
1638336000000|2021-12-01 05:20:00|2597.57|2577.57|2598.45|2578.45|2599.54|2579.54|2594.65|2574.65|678
1638336300000|2021-12-01 05:25:00|2598.51|2578.51|2594.47|2574.47|2598.51|2578.51|2593.12|2573.12|492
1638336600000|2021-12-01 05:30:00|2594.57|2574.57|2590.22|2570.22|2594.88|2574.88|2587.16|2567.16|725
1638336900000|2021-12-01 05:35:00|2590.19|2570.19|2593.27|2573.27|2593.27|2573.27|2588.67|2568.67|587
1638337200000|2021-12-01 05:40:00|2593.38|2573.38|2598.92|2578.92|2599.07|2579.07|2593.09|2573.09|399
1638337500000|2021-12-01 05:45:00|2599.59|2579.59|2594.35|2574.35|2603|2583|2594.06|2574.06|521
1638337800000|2021-12-01 05:50:00|2594.29|2574.29|2593.54|2573.54|2594.76|2574.76|2591.17|2571.17|470
1638338100000|2021-12-01 05:55:00|2593.58|2573.58|2589.22|2569.22|2593.62|2573.62|2587.7|2567.7|413
1638338400000|2021-12-01 06:00:00|2589.19|2569.19|2587.9|2567.9|2591.78|2571.78|2585.65|2565.65|639
1638338700000|2021-12-01 06:05:00|2587.68|2567.68|2592.61|2572.61|2592.62|2572.62|2583.56|2563.56|347
1638339000000|2021-12-01 06:10:00|2592.7|2572.7|2604.59|2584.59|2604.79|2584.79|2592.7|2572.7|466
1638339300000|2021-12-01 06:15:00|2604.76|2584.76|2609.08|2589.08|2609.08|2589.08|2595.77|2575.77|535
1638339600000|2021-12-01 06:20:00|2609.19|2589.19|2602.84|2582.84|2615.04|2595.04|2601.32|2581.32|758
1638339900000|2021-12-01 06:25:00|2602.81|2582.81|2600.28|2580.28|2607.64|2587.64|2599.55|2579.55|657
1638340200000|2021-12-01 06:30:00|2599.9|2579.9|2595.85|2575.85|2601.54|2581.54|2593.79|2573.79|456
1638340500000|2021-12-01 06:35:00|2596.7|2576.7|2609.5|2589.5|2611.21|2591.21|2595.83|2575.83|458
1638340800000|2021-12-01 06:40:00|2609.86|2589.86|2605.95|2585.95|2610.18|2590.18|2603.48|2583.48|562
1638341100000|2021-12-01 06:45:00|2606.24|2586.24|2614.67|2594.67|2615|2595|2605.84|2585.84|512
1638341400000|2021-12-01 06:50:00|2614.68|2594.68|2606.56|2586.56|2615.84|2595.84|2606.15|2586.15|753
1638341700000|2021-12-01 06:55:00|2606.71|2586.71|2604.56|2584.56|2610.17|2590.17|2604.28|2584.28|500
1638342000000|2021-12-01 07:00:00|2604.36|2584.36|2595.13|2575.13|2606.27|2586.27|2594.04|2574.04|618
1638342300000|2021-12-01 07:05:00|2595.11|2575.11|2609.83|2589.83|2612.56|2592.56|2593.74|2573.74|511
1638342600000|2021-12-01 07:10:00|2609.76|2589.76|2609.88|2589.88|2614.94|2594.94|2606.12|2586.12|672
1638342900000|2021-12-01 07:15:00|2609.95|2589.95|2618.28|2598.28|2622.02|2602.02|2609.79|2589.79|788
1638343200000|2021-12-01 07:20:00|2618.48|2598.48|2614.62|2594.62|2619.42|2599.42|2612.22|2592.22|742
1638343500000|2021-12-01 07:25:00|2614.6|2594.6|2619.7|2599.7|2619.86|2599.86|2613.13|2593.13|683
1638343800000|2021-12-01 07:30:00|2619.79|2599.79|2619.18|2599.18|2621.78|2601.78|2614.1|2594.1|612
1638344100000|2021-12-01 07:35:00|2619.16|2599.16|2613.49|2593.49|2619.16|2599.16|2613.16|2593.16|640
1638344400000|2021-12-01 07:40:00|2613.52|2593.52|2618.89|2598.89|2620.05|2600.05|2611.44|2591.44|567
1638344700000|2021-12-01 07:45:00|2619.02|2599.02|2618.95|2598.95|2625.25|2605.25|2618.51|2598.51|553
1638345000000|2021-12-01 07:50:00|2618.63|2598.63|2615.61|2595.61|2620.53|2600.53|2613.65|2593.65|666
1638345300000|2021-12-01 07:55:00|2615.72|2595.72|2623.16|2603.16|2624.44|2604.44|2615.48|2595.48|636
1638345600000|2021-12-01 08:00:00|2623.22|2603.22|2614.92|2594.92|2625.07|2605.07|2609.74|2589.74|660
1638345900000|2021-12-01 08:05:00|2614.94|2594.94|2608.82|2588.82|2614.94|2594.94|2608.82|2588.82|614
1638346200000|2021-12-01 08:10:00|2608.56|2588.56|2601.8|2581.8|2610.91|2590.91|2600.83|2580.83|610
1638346500000|2021-12-01 08:15:00|2601.9|2581.9|2626.1|2606.1|2627.49|2607.49|2600.36|2580.36|760
1638346800000|2021-12-01 08:20:00|2626.18|2606.18|2635.84|2615.84|2636.08|2616.08|2619.41|2599.41|685
1638347100000|2021-12-01 08:25:00|2635.81|2615.81|2636.81|2616.81|2639.47|2619.47|2629.28|2609.28|718
1638347400000|2021-12-01 08:30:00|2636.68|2616.68|2644.13|2624.13|2645.53|2625.53|2635.43|2615.43|771
1638347700000|2021-12-01 08:35:00|2644.09|2624.09|2636.62|2616.62|2646.85|2626.85|2634.88|2614.88|615
1638348000000|2021-12-01 08:40:00|2636.32|2616.32|2621.71|2601.71|2636.92|2616.92|2620.49|2600.49|652
1638348300000|2021-12-01 08:45:00|2621.82|2601.82|2602.28|2582.28|2626.62|2606.62|2601.51|2581.51|780
1638348600000|2021-12-01 08:50:00|2603.04|2583.04|2611.92|2591.92|2616.1|2596.1|2602.27|2582.27|739
1638348900000|2021-12-01 08:55:00|2611.98|2591.98|2608.33|2588.33|2612.01|2592.01|2601.67|2581.67|677
1638349200000|2021-12-01 09:00:00|2608.22|2588.22|2602.7|2582.7|2610.25|2590.25|2594.94|2574.94|689
1638349500000|2021-12-01 09:05:00|2602.68|2582.68|2600.32|2580.32|2602.88|2582.88|2593.8|2573.8|633
1638349800000|2021-12-01 09:10:00|2600.29|2580.29|2606.02|2586.02|2611.58|2591.58|2600.12|2580.12|647
1638350100000|2021-12-01 09:15:00|2605.68|2585.68|2611.37|2591.37|2611.59|2591.59|2605.68|2585.68|641
1638350400000|2021-12-01 09:20:00|2611.36|2591.36|2607.19|2587.19|2613.33|2593.33|2605.95|2585.95|603
1638350700000|2021-12-01 09:25:00|2607.06|2587.06|2611.4|2591.4|2612.81|2592.81|2604.94|2584.94|532
1638351000000|2021-12-01 09:30:00|2611.44|2591.44|2609.15|2589.15|2613.04|2593.04|2606.25|2586.25|470
1638351300000|2021-12-01 09:35:00|2609.21|2589.21|2616.2|2596.2|2618.3|2598.3|2607.25|2587.25|587
1638351600000|2021-12-01 09:40:00|2616.16|2596.16|2626.63|2606.63|2626.81|2606.81|2616.08|2596.08|469
1638351900000|2021-12-01 09:45:00|2626.84|2606.84|2635.76|2615.76|2635.76|2615.76|2625.91|2605.91|455
1638352200000|2021-12-01 09:50:00|2635.78|2615.78|2644.07|2624.07|2644.46|2624.46|2629.7|2609.7|531
1638352500000|2021-12-01 09:55:00|2644.05|2624.05|2648.67|2628.67|2651.15|2631.15|2643.56|2623.56|612
1638352800000|2021-12-01 10:00:00|2648.55|2628.55|2651.03|2631.03|2651.64|2631.64|2647.07|2627.07|332
1638353100000|2021-12-01 10:05:00|2651.01|2631.01|2634.11|2614.11|2651.05|2631.05|2631.61|2611.61|545
1638353400000|2021-12-01 10:10:00|2634.34|2614.34|2639.32|2619.32|2639.71|2619.71|2630.27|2610.27|477
1638353700000|2021-12-01 10:15:00|2638.98|2618.98|2642.25|2622.25|2643.39|2623.39|2630.52|2610.52|578
1638354000000|2021-12-01 10:20:00|2642.24|2622.24|2636.06|2616.06|2642.24|2622.24|2632.43|2612.43|572
1638354300000|2021-12-01 10:25:00|2636.5|2616.5|2628.12|2608.12|2636.5|2616.5|2627.3|2607.3|443
1638354600000|2021-12-01 10:30:00|2627.95|2607.95|2618.43|2598.43|2628.75|2608.75|2616.76|2596.76|457
1638354900000|2021-12-01 10:35:00|2618.51|2598.51|2619.35|2599.35|2619.91|2599.91|2613.37|2593.37|391
1638355200000|2021-12-01 10:40:00|2619.38|2599.38|2629.06|2609.06|2629.25|2609.25|2617.62|2597.62|441
1638355500000|2021-12-01 10:45:00|2628.95|2608.95|2636.17|2616.17|2636.31|2616.31|2621.57|2601.57|404
1638355800000|2021-12-01 10:50:00|2636.2|2616.2|2631.61|2611.61|2637.04|2617.04|2628.29|2608.29|406
1638356100000|2021-12-01 10:55:00|2630.94|2610.94|2635.3|2615.3|2642.13|2622.13|2624.64|2604.64|509
1638356400000|2021-12-01 11:00:00|2635.56|2615.56|2627.56|2607.56|2635.69|2615.69|2619.85|2599.85|489
1638356700000|2021-12-01 11:05:00|2627.58|2607.58|2639.12|2619.12|2639.39|2619.39|2626.84|2606.84|393
1638357000000|2021-12-01 11:10:00|2639.42|2619.42|2640.98|2620.98|2641.42|2621.42|2633.15|2613.15|505
1638357300000|2021-12-01 11:15:00|2640.99|2620.99|2628.78|2608.78|2640.99|2620.99|2626.19|2606.19|614
1638357600000|2021-12-01 11:20:00|2628.81|2608.81|2625.72|2605.72|2628.81|2608.81|2624.46|2604.46|445
1638357900000|2021-12-01 11:25:00|2625.69|2605.69|2622.19|2602.19|2625.72|2605.72|2617.5|2597.5|711
1638358200000|2021-12-01 11:30:00|2621.53|2601.53|2636.26|2616.26|2636.33|2616.33|2621.53|2601.53|526
1638358500000|2021-12-01 11:35:00|2636.37|2616.37|2630.01|2610.01|2640.11|2620.11|2627.51|2607.51|539
1638358800000|2021-12-01 11:40:00|2630.03|2610.03|2636.39|2616.39|2636.59|2616.59|2627.53|2607.53|437
1638359100000|2021-12-01 11:45:00|2636.42|2616.42|2637.5|2617.5|2639.92|2619.92|2631.07|2611.07|519
1638359400000|2021-12-01 11:50:00|2637.59|2617.59|2622.89|2602.89|2637.59|2617.59|2622.07|2602.07|650
1638359700000|2021-12-01 11:55:00|2622.87|2602.87|2630.73|2610.73|2633.32|2613.32|2620.3|2600.3|696
1638360000000|2021-12-01 12:00:00|2630.63|2610.63|2629.82|2609.82|2638.19|2618.19|2629.48|2609.48|651
1638360300000|2021-12-01 12:05:00|2629.89|2609.89|2639.72|2619.72|2640.28|2620.28|2629.03|2609.03|692
1638360600000|2021-12-01 12:10:00|2639.78|2619.78|2651.98|2631.98|2654.46|2634.46|2639.43|2619.43|665
1638360900000|2021-12-01 12:15:00|2651.83|2631.83|2642.87|2622.87|2654.55|2634.55|2642.27|2622.27|633
1638361200000|2021-12-01 12:20:00|2642.92|2622.92|2650.95|2630.95|2652.64|2632.64|2642.71|2622.71|559
1638361500000|2021-12-01 12:25:00|2651.05|2631.05|2649.18|2629.18|2656.5|2636.5|2648.88|2628.88|579
1638361800000|2021-12-01 12:30:00|2649.16|2629.16|2653.55|2633.55|2660.61|2640.61|2646.68|2626.68|547
1638362100000|2021-12-01 12:35:00|2653.5|2633.5|2653.41|2633.41|2658.86|2638.86|2647.09|2627.09|628
1638362400000|2021-12-01 12:40:00|2653.72|2633.72|2642.34|2622.34|2655.41|2635.41|2641.22|2621.22|684
1638362700000|2021-12-01 12:45:00|2642.46|2622.46|2643.35|2623.35|2645.81|2625.81|2637.84|2617.84|564
1638363000000|2021-12-01 12:50:00|2643.37|2623.37|2638.98|2618.98|2647.5|2627.5|2637.97|2617.97|553
1638363300000|2021-12-01 12:55:00|2639.03|2619.03|2639.79|2619.79|2643.81|2623.81|2634.35|2614.35|632
1638363600000|2021-12-01 13:00:00|2639.77|2619.77|2651.69|2631.69|2652.09|2632.09|2638.91|2618.91|676
1638363900000|2021-12-01 13:05:00|2651.55|2631.55|2644.54|2624.54|2653.14|2633.14|2642.97|2622.97|664
1638364200000|2021-12-01 13:10:00|2643.57|2623.57|2648.41|2628.41|2653.65|2633.65|2643.04|2623.04|616
1638364500000|2021-12-01 13:15:00|2648.39|2628.39|2652.18|2632.18|2652.95|2632.95|2646.84|2626.84|488
1638364800000|2021-12-01 13:20:00|2652.26|2632.26|2657.55|2637.55|2661.95|2641.95|2652.16|2632.16|408
1638365100000|2021-12-01 13:25:00|2657.54|2637.54|2654.38|2634.38|2661.16|2641.16|2653.78|2633.78|447
1638365400000|2021-12-01 13:30:00|2654.89|2634.89|2665.84|2645.84|2666.23|2646.23|2653.44|2633.44|439
1638365700000|2021-12-01 13:35:00|2665.78|2645.78|2681.48|2661.48|2681.48|2661.48|2664.13|2644.13|579
1638366000000|2021-12-01 13:40:00|2681.51|2661.51|2674.32|2654.32|2687.39|2667.39|2673.13|2653.13|664
1638366300000|2021-12-01 13:45:00|2673.79|2653.79|2673.29|2653.29|2673.96|2653.96|2663.69|2643.69|705
1638366600000|2021-12-01 13:50:00|2673.78|2653.78|2678.47|2658.47|2680.37|2660.37|2666.85|2646.85|675
1638366900000|2021-12-01 13:55:00|2679.09|2659.09|2670.91|2650.91|2681.87|2661.87|2669.96|2649.96|602
1638367200000|2021-12-01 14:00:00|2671.32|2651.32|2674.41|2654.41|2677.18|2657.18|2669.16|2649.16|481
1638367500000|2021-12-01 14:05:00|2674.96|2654.96|2673.37|2653.37|2678.54|2658.54|2670.8|2650.8|562
1638367800000|2021-12-01 14:10:00|2673.31|2653.31|2681.4|2661.4|2681.4|2661.4|2669.34|2649.34|433
1638368100000|2021-12-01 14:15:00|2681.42|2661.42|2685.28|2665.28|2686.69|2666.69|2679.98|2659.98|590
1638368400000|2021-12-01 14:20:00|2685.4|2665.4|2687.67|2667.67|2689.13|2669.13|2684.69|2664.69|545
1638368700000|2021-12-01 14:25:00|2687.8|2667.8|2694.94|2674.94|2696.64|2676.64|2683.64|2663.64|685
1638369000000|2021-12-01 14:30:00|2694.68|2674.68|2690.63|2670.63|2697.01|2677.01|2684.84|2664.84|750
1638369300000|2021-12-01 14:35:00|2690.4|2670.4|2696.4|2676.4|2696.4|2676.4|2689.22|2669.22|622
1638369600000|2021-12-01 14:40:00|2696.23|2676.23|2694.9|2674.9|2698.84|2678.84|2689.14|2669.14|515
1638369900000|2021-12-01 14:45:00|2694.93|2674.93|2688.84|2668.84|2700.32|2680.32|2687.48|2667.48|598
1638370200000|2021-12-01 14:50:00|2688.74|2668.74|2686.68|2666.68|2689.51|2669.51|2684.99|2664.99|460
1638370500000|2021-12-01 14:55:00|2686.66|2666.66|2683.05|2663.05|2689.32|2669.32|2682.58|2662.58|514
1638370800000|2021-12-01 15:00:00|2683.08|2663.08|2680.48|2660.48|2694.24|2674.24|2680.48|2660.48|599
1638371100000|2021-12-01 15:05:00|2680.45|2660.45|2683.48|2663.48|2693.08|2673.08|2679.05|2659.05|623
1638371400000|2021-12-01 15:10:00|2683.43|2663.43|2675.69|2655.69|2683.43|2663.43|2672.7|2652.7|433
1638371700000|2021-12-01 15:15:00|2675.66|2655.66|2668.86|2648.86|2678.82|2658.82|2664.73|2644.73|549
1638372000000|2021-12-01 15:20:00|2668.84|2648.84|2665.52|2645.52|2673.03|2653.03|2663.57|2643.57|590
1638372300000|2021-12-01 15:25:00|2665.15|2645.15|2665.4|2645.4|2669.01|2649.01|2664.1|2644.1|416
1638372600000|2021-12-01 15:30:00|2665.53|2645.53|2664.76|2644.76|2670.07|2650.07|2663.64|2643.64|510
1638372900000|2021-12-01 15:35:00|2664.74|2644.74|2660.7|2640.7|2667.44|2647.44|2659.69|2639.69|519
1638373200000|2021-12-01 15:40:00|2660.63|2640.63|2660.01|2640.01|2664.16|2644.16|2655.15|2635.15|599
1638373500000|2021-12-01 15:45:00|2660.04|2640.04|2662.6|2642.6|2663.42|2643.42|2657.95|2637.95|426
1638373800000|2021-12-01 15:50:00|2663.41|2643.41|2663.67|2643.67|2666.51|2646.51|2660.21|2640.21|472
1638374100000|2021-12-01 15:55:00|2664.05|2644.05|2660.27|2640.27|2664.53|2644.53|2658.91|2638.91|435
1638374400000|2021-12-01 16:00:00|2660.41|2640.41|2669.05|2649.05|2672.68|2652.68|2660.41|2640.41|476
1638374700000|2021-12-01 16:05:00|2669.61|2649.61|2681.17|2661.17|2682.24|2662.24|2669.32|2649.32|485
1638375000000|2021-12-01 16:10:00|2681.16|2661.16|2681.27|2661.27|2683.97|2663.97|2677.19|2657.19|439
1638375300000|2021-12-01 16:15:00|2681.2|2661.2|2683.37|2663.37|2686.89|2666.89|2679.07|2659.07|528
1638375600000|2021-12-01 16:20:00|2683.4|2663.4|2673.87|2653.87|2683.46|2663.46|2673.16|2653.16|549
1638375900000|2021-12-01 16:25:00|2673.82|2653.82|2670.01|2650.01|2675.01|2655.01|2668.15|2648.15|720
1638376200000|2021-12-01 16:30:00|2670.44|2650.44|2663.48|2643.48|2672.79|2652.79|2662.87|2642.87|644
1638376500000|2021-12-01 16:35:00|2663.36|2643.36|2663.5|2643.5|2668.18|2648.18|2662.24|2642.24|655
1638376800000|2021-12-01 16:40:00|2663.49|2643.49|2663.91|2643.91|2668.61|2648.61|2662.3|2642.3|484
1638377100000|2021-12-01 16:45:00|2663.74|2643.74|2659.13|2639.13|2664.12|2644.12|2656.23|2636.23|315
1638377400000|2021-12-01 16:50:00|2660|2640|2655.85|2635.85|2662.25|2642.25|2655.64|2635.64|351
1638377700000|2021-12-01 16:55:00|2655.87|2635.87|2653.41|2633.41|2655.87|2635.87|2651.47|2631.47|580
1638378000000|2021-12-01 17:00:00|2652.73|2632.73|2659.82|2639.82|2661.54|2641.54|2652.66|2632.66|629
1638378300000|2021-12-01 17:05:00|2659.97|2639.97|2662.11|2642.11|2663.82|2643.82|2657.52|2637.52|393
1638378600000|2021-12-01 17:10:00|2662.28|2642.28|2664.48|2644.48|2667.27|2647.27|2661.92|2641.92|468
1638378900000|2021-12-01 17:15:00|2664.47|2644.47|2666.66|2646.66|2670.75|2650.75|2663.95|2643.95|373
1638379200000|2021-12-01 17:20:00|2666.15|2646.15|2654.97|2634.97|2668.6|2648.6|2654.97|2634.97|585
1638379500000|2021-12-01 17:25:00|2654.92|2634.92|2655.52|2635.52|2661.5|2641.5|2654.44|2634.44|714
1638379800000|2021-12-01 17:30:00|2655.75|2635.75|2657.09|2637.09|2658.18|2638.18|2653.7|2633.7|749
1638380100000|2021-12-01 17:35:00|2657.03|2637.03|2652.97|2632.97|2657.45|2637.45|2652.71|2632.71|610
1638380400000|2021-12-01 17:40:00|2653.01|2633.01|2652.92|2632.92|2656.34|2636.34|2651.92|2631.92|549
1638380700000|2021-12-01 17:45:00|2652.87|2632.87|2652.23|2632.23|2655.8|2635.8|2648.29|2628.29|708
1638381000000|2021-12-01 17:50:00|2652.24|2632.24|2645.11|2625.11|2652.81|2632.81|2644.99|2624.99|635
1638381300000|2021-12-01 17:55:00|2645.46|2625.46|2642.73|2622.73|2648.42|2628.42|2641.92|2621.92|592
1638381600000|2021-12-01 18:00:00|2642.57|2622.57|2643.1|2623.1|2648.88|2628.88|2641.56|2621.56|787
1638381900000|2021-12-01 18:05:00|2642.72|2622.72|2633.01|2613.01|2645.74|2625.74|2631.63|2611.63|674
1638382200000|2021-12-01 18:10:00|2633|2613|2630.84|2610.84|2636.54|2616.54|2630.41|2610.41|635
1638382500000|2021-12-01 18:15:00|2630.76|2610.76|2624.35|2604.35|2634.12|2614.12|2624.18|2604.18|699
1638382800000|2021-12-01 18:20:00|2624.4|2604.4|2625.19|2605.19|2629.15|2609.15|2622.76|2602.76|745
1638383100000|2021-12-01 18:25:00|2625.4|2605.4|2623.01|2603.01|2627.89|2607.89|2622.83|2602.83|749
1638383400000|2021-12-01 18:30:00|2622.81|2602.81|2624.79|2604.79|2626.69|2606.69|2621.05|2601.05|613
1638383700000|2021-12-01 18:35:00|2624.75|2604.75|2624.73|2604.73|2626.82|2606.82|2622.72|2602.72|350
1638384000000|2021-12-01 18:40:00|2624.33|2604.33|2622.98|2602.98|2626.77|2606.77|2619.29|2599.29|444
1638384300000|2021-12-01 18:45:00|2623.35|2603.35|2615.55|2595.55|2623.38|2603.38|2612.36|2592.36|471
1638384600000|2021-12-01 18:50:00|2615.6|2595.6|2612.01|2592.01|2618.61|2598.61|2611.29|2591.29|529
1638384900000|2021-12-01 18:55:00|2611.82|2591.82|2610.66|2590.66|2618.69|2598.69|2608.65|2588.65|704
1638385200000|2021-12-01 19:00:00|2610.71|2590.71|2609.68|2589.68|2611.52|2591.52|2607.39|2587.39|591
1638385500000|2021-12-01 19:05:00|2609.22|2589.22|2600.66|2580.66|2610.55|2590.55|2600.66|2580.66|578
1638385800000|2021-12-01 19:10:00|2600.74|2580.74|2589.64|2569.64|2600.91|2580.91|2587.99|2567.99|643
1638386100000|2021-12-01 19:15:00|2589.69|2569.69|2593.58|2573.58|2593.63|2573.63|2586.7|2566.7|430
1638386400000|2021-12-01 19:20:00|2593.57|2573.57|2603.56|2583.56|2603.56|2583.56|2593.29|2573.29|678
1638386700000|2021-12-01 19:25:00|2603.44|2583.44|2611.63|2591.63|2611.73|2591.73|2603.44|2583.44|662
1638387000000|2021-12-01 19:30:00|2611.64|2591.64|2611.37|2591.37|2615.74|2595.74|2609.25|2589.25|799
1638387300000|2021-12-01 19:35:00|2611.18|2591.18|2612.73|2592.73|2616.54|2596.54|2610.82|2590.82|775
1638387600000|2021-12-01 19:40:00|2612.86|2592.86|2612.76|2592.76|2614.37|2594.37|2609.51|2589.51|754
1638387900000|2021-12-01 19:45:00|2612.93|2592.93|2615.9|2595.9|2616.61|2596.61|2610.04|2590.04|553
1638388200000|2021-12-01 19:50:00|2615.88|2595.88|2603.33|2583.33|2620.42|2600.42|2603.27|2583.27|631
1638388500000|2021-12-01 19:55:00|2603.38|2583.38|2603.02|2583.02|2608.06|2588.06|2602.33|2582.33|343
1638388800000|2021-12-01 20:00:00|2602.95|2582.95|2588.83|2568.83|2604.16|2584.16|2588.65|2568.65|605
1638389100000|2021-12-01 20:05:00|2588.76|2568.76|2585.96|2565.96|2592.93|2572.93|2585.9|2565.9|463
1638389400000|2021-12-01 20:10:00|2585.9|2565.9|2594.45|2574.45|2595.22|2575.22|2585.86|2565.86|661
1638389700000|2021-12-01 20:15:00|2594.44|2574.44|2583.69|2563.69|2594.57|2574.57|2583.09|2563.09|481
1638390000000|2021-12-01 20:20:00|2583.72|2563.72|2570.06|2550.06|2583.96|2563.96|2570.06|2550.06|603
1638390300000|2021-12-01 20:25:00|2570.02|2550.02|2566.82|2546.82|2571.06|2551.06|2562.1|2542.1|788
1638390600000|2021-12-01 20:30:00|2566.98|2546.98|2567.5|2547.5|2576.51|2556.51|2562.51|2542.51|920
1638390900000|2021-12-01 20:35:00|2567.48|2547.48|2572.42|2552.42|2575.1|2555.1|2564.57|2544.57|748
1638391200000|2021-12-01 20:40:00|2572.39|2552.39|2577.55|2557.55|2581.71|2561.71|2570.54|2550.54|733
1638391500000|2021-12-01 20:45:00|2577.56|2557.56|2560.11|2540.11|2578.66|2558.66|2559.21|2539.21|738
1638391800000|2021-12-01 20:50:00|2560.13|2540.13|2558.61|2538.61|2566.8|2546.8|2557.42|2537.42|743
1638392100000|2021-12-01 20:55:00|2558.6|2538.6|2552.43|2532.43|2558.69|2538.69|2546.04|2526.04|787
1638392400000|2021-12-01 21:00:00|2552.08|2532.08|2541.89|2521.89|2552.49|2532.49|2541.24|2521.24|802
1638392700000|2021-12-01 21:05:00|2541.81|2521.81|2550.26|2530.26|2550.61|2530.61|2532.36|2512.36|868
1638393000000|2021-12-01 21:10:00|2550.28|2530.28|2542.89|2522.89|2551.44|2531.44|2535.84|2515.84|1005
1638393300000|2021-12-01 21:15:00|2542.77|2522.77|2531.99|2511.99|2544.91|2524.91|2530.07|2510.07|793
1638393600000|2021-12-01 21:20:00|2532.41|2512.41|2529.83|2509.83|2535.92|2515.92|2529.42|2509.42|756
1638393900000|2021-12-01 21:25:00|2529.75|2509.75|2510.97|2490.97|2529.75|2509.75|2510|2490|578
1638394200000|2021-12-01 21:30:00|2511|2491|2519.87|2499.87|2522.38|2502.38|2509.25|2489.25|796
1638394500000|2021-12-01 21:35:00|2519.85|2499.85|2519.45|2499.45|2529.19|2509.19|2518.33|2498.33|715
1638394800000|2021-12-01 21:40:00|2519.33|2499.33|2526.9|2506.9|2527.3|2507.3|2517.41|2497.41|614
1638395100000|2021-12-01 21:45:00|2527.12|2507.12|2518.67|2498.67|2530.75|2510.75|2518.46|2498.46|646
1638395400000|2021-12-01 21:50:00|2518.65|2498.65|2532.39|2512.39|2532.82|2512.82|2518.65|2498.65|572
1638395700000|2021-12-01 21:55:00|2532.4|2512.4|2539.56|2519.56|2542.44|2522.44|2531.8|2511.8|604
1638396000000|2021-12-01 22:00:00|2539.55|2519.55|2548.06|2528.06|2548.13|2528.13|2538.27|2518.27|584
1638396300000|2021-12-01 22:05:00|2548.16|2528.16|2548.18|2528.18|2549.92|2529.92|2546.32|2526.32|521
1638396600000|2021-12-01 22:10:00|2548.11|2528.11|2539.48|2519.48|2548.45|2528.45|2536.56|2516.56|471
1638396900000|2021-12-01 22:15:00|2538.74|2518.74|2529.27|2509.27|2539.47|2519.47|2528.62|2508.62|354
1638397200000|2021-12-01 22:20:00|2529.29|2509.29|2536.6|2516.6|2536.9|2516.9|2528.97|2508.97|265
1638397500000|2021-12-01 22:25:00|2536.62|2516.62|2536.28|2516.28|2537.73|2517.73|2533.85|2513.85|266
1638397800000|2021-12-01 22:30:00|2536.3|2516.3|2526.79|2506.79|2536.75|2516.75|2526.75|2506.75|347
1638398100000|2021-12-01 22:35:00|2527.05|2507.05|2531.76|2511.76|2531.76|2511.76|2526.69|2506.69|192
1638398400000|2021-12-01 22:40:00|2531.69|2511.69|2529.44|2509.44|2538.62|2518.62|2529.42|2509.42|364
1638398700000|2021-12-01 22:45:00|2529.45|2509.45|2539.62|2519.62|2543.31|2523.31|2529.43|2509.43|422
1638399000000|2021-12-01 22:50:00|2539.75|2519.75|2544.86|2524.86|2545.02|2525.02|2538.87|2518.87|331
1638399300000|2021-12-01 22:55:00|2545.13|2525.13|2542.8|2522.8|2545.75|2525.75|2542.11|2522.11|329
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2547.89|2527.89|2548.89|2528.89|2541.23|2521.23|501
1638399900000|2021-12-01 23:05:00|2547.86|2527.86|2552.04|2532.04|2552.06|2532.06|2547.86|2527.86|267
1638400200000|2021-12-01 23:10:00|2552.09|2532.09|2552.85|2532.85|2556.12|2536.12|2547.12|2527.12|512
1638400500000|2021-12-01 23:15:00|2552.86|2532.86|2548.47|2528.47|2554.46|2534.46|2545.96|2525.96|640
1638400800000|2021-12-01 23:20:00|2548.45|2528.45|2552.64|2532.64|2555.93|2535.93|2547.84|2527.84|731
1638401100000|2021-12-01 23:25:00|2552.6|2532.6|2557.92|2537.92|2557.94|2537.94|2552.6|2532.6|555
1638401400000|2021-12-01 23:30:00|2557.99|2537.99|2555.27|2535.27|2558.01|2538.01|2550.86|2530.86|640
1638401700000|2021-12-01 23:35:00|2555.26|2535.26|2555.55|2535.55|2556.88|2536.88|2550.75|2530.75|603
1638402000000|2021-12-01 23:40:00|2555.57|2535.57|2546.1|2526.1|2556.3|2536.3|2543.98|2523.98|644
1638402300000|2021-12-01 23:45:00|2546.11|2526.11|2543.88|2523.88|2547.59|2527.59|2538.03|2518.03|593
1638402600000|2021-12-01 23:50:00|2544.21|2524.21|2542.81|2522.81|2547.21|2527.21|2542.81|2522.81|494
1638402900000|2021-12-01 23:55:00|2542.79|2522.79|2543.9|2523.9|2546.22|2526.22|2539.48|2519.48|670
1638403200000|2021-12-02 00:00:00|2543.89|2523.89|2524.41|2504.41|2543.93|2523.93|2524.36|2504.36|680
1638403500000|2021-12-02 00:05:00|2524.38|2504.38|2523.92|2503.92|2535.46|2515.46|2523.25|2503.25|691
1638403800000|2021-12-02 00:10:00|2523.78|2503.78|2522.11|2502.11|2527.42|2507.42|2517|2497|751
1638404100000|2021-12-02 00:15:00|2522.17|2502.17|2514.78|2494.78|2523.51|2503.51|2510.58|2490.58|680
1638404400000|2021-12-02 00:20:00|2514.35|2494.35|2522.68|2502.68|2524.08|2504.08|2512.87|2492.87|672
1638404700000|2021-12-02 00:25:00|2522.69|2502.69|2516.57|2496.57|2523.36|2503.36|2515.32|2495.32|695
1638405000000|2021-12-02 00:30:00|2516.54|2496.54|2518.82|2498.82|2524.45|2504.45|2516.19|2496.19|616
1638405300000|2021-12-02 00:35:00|2518.86|2498.86|2510.46|2490.46|2519.89|2499.89|2510.37|2490.37|725
1638405600000|2021-12-02 00:40:00|2510.43|2490.43|2505.62|2485.62|2510.43|2490.43|2502.48|2482.48|569
1638405900000|2021-12-02 00:45:00|2505.56|2485.56|2495.55|2475.55|2505.56|2485.56|2494.07|2474.07|656
1638406200000|2021-12-02 00:50:00|2495.8|2475.8|2506.77|2486.77|2506.89|2486.89|2491.73|2471.73|647
1638406500000|2021-12-02 00:55:00|2506.79|2486.79|2516.49|2496.49|2516.76|2496.76|2506.79|2486.79|700
1638406800000|2021-12-02 01:00:00|2516.66|2496.66|2511.31|2491.31|2520.68|2500.68|2510|2490|837
1638407100000|2021-12-02 01:05:00|2511.35|2491.35|2509.97|2489.97|2511.38|2491.38|2505.61|2485.61|758
1638407400000|2021-12-02 01:10:00|2509.98|2489.98|2521.45|2501.45|2521.55|2501.55|2509.76|2489.76|574
1638407700000|2021-12-02 01:15:00|2521.43|2501.43|2520.48|2500.48|2521.43|2501.43|2515.03|2495.03|643
1638408000000|2021-12-02 01:20:00|2520.42|2500.42|2514.24|2494.24|2520.53|2500.53|2512.65|2492.65|689
1638408300000|2021-12-02 01:25:00|2513.95|2493.95|2537.78|2517.78|2538.79|2518.79|2513.95|2493.95|572
1638408600000|2021-12-02 01:30:00|2537.79|2517.79|2534.58|2514.58|2539.32|2519.32|2533.14|2513.14|744
1638408900000|2021-12-02 01:35:00|2534.59|2514.59|2531.54|2511.54|2536.57|2516.57|2528.8|2508.8|680
1638409200000|2021-12-02 01:40:00|2531.57|2511.57|2534.46|2514.46|2536.25|2516.25|2531.49|2511.49|627
1638409500000|2021-12-02 01:45:00|2534.41|2514.41|2529.48|2509.48|2534.57|2514.57|2526.86|2506.86|530
1638409800000|2021-12-02 01:50:00|2529.47|2509.47|2528.28|2508.28|2533|2513|2528.25|2508.25|598
1638410100000|2021-12-02 01:55:00|2528.4|2508.4|2535.4|2515.4|2537.22|2517.22|2526.34|2506.34|565
1638410400000|2021-12-02 02:00:00|2535.38|2515.38|2528.29|2508.29|2537.86|2517.86|2527.62|2507.62|675
1638410700000|2021-12-02 02:05:00|2528.37|2508.37|2514.82|2494.82|2528.5|2508.5|2513.86|2493.86|763
1638411000000|2021-12-02 02:10:00|2514.79|2494.79|2513.59|2493.59|2518.54|2498.54|2512.41|2492.41|680
1638411300000|2021-12-02 02:15:00|2514.05|2494.05|2512.22|2492.22|2514.54|2494.54|2510.06|2490.06|716
1638411600000|2021-12-02 02:20:00|2512.3|2492.3|2513.98|2493.98|2516.91|2496.91|2511.18|2491.18|824
1638411900000|2021-12-02 02:25:00|2514.17|2494.17|2510.62|2490.62|2514.75|2494.75|2509.77|2489.77|695
1638412200000|2021-12-02 02:30:00|2510.63|2490.63|2515.4|2495.4|2515.64|2495.64|2510|2490|573
1638412500000|2021-12-02 02:35:00|2516.58|2496.58|2518.3|2498.3|2521.61|2501.61|2515.75|2495.75|591
1638412800000|2021-12-02 02:40:00|2518.27|2498.27|2523.33|2503.33|2525.78|2505.78|2515.81|2495.81|590
1638413100000|2021-12-02 02:45:00|2523.4|2503.4|2516.33|2496.33|2525.52|2505.52|2515.15|2495.15|785
1638413400000|2021-12-02 02:50:00|2516.31|2496.31|2510.67|2490.67|2518.76|2498.76|2509.76|2489.76|643
1638413700000|2021-12-02 02:55:00|2510.69|2490.69|2510.59|2490.59|2512.05|2492.05|2508.67|2488.67|361
1638414000000|2021-12-02 03:00:00|2510.6|2490.6|2484.57|2464.57|2510.6|2490.6|2482.23|2462.23|630
1638414300000|2021-12-02 03:05:00|2485.97|2465.97|2452.58|2432.58|2486.6|2466.6|2452.58|2432.58|958
1638414600000|2021-12-02 03:10:00|2451.31|2431.31|2450.71|2430.71|2462.19|2442.19|2450.71|2430.71|1006
1638414900000|2021-12-02 03:15:00|2450.82|2430.82|2439.76|2419.76|2459.64|2439.64|2439.66|2419.66|1000
1638415200000|2021-12-02 03:20:00|2439.83|2419.83|2450.2|2430.2|2450.78|2430.78|2430.84|2410.84|942
1638415500000|2021-12-02 03:25:00|2450.11|2430.11|2448.58|2428.58|2452.91|2432.91|2443.5|2423.5|738
1638415800000|2021-12-02 03:30:00|2448.48|2428.48|2452.63|2432.63|2459.59|2439.59|2446.42|2426.42|668
1638416100000|2021-12-02 03:35:00|2452.62|2432.62|2454.3|2434.3|2455.96|2435.96|2444.44|2424.44|658
1638416400000|2021-12-02 03:40:00|2454.29|2434.29|2462.68|2442.68|2463.38|2443.38|2453.61|2433.61|661
1638416700000|2021-12-02 03:45:00|2462.52|2442.52|2466.78|2446.78|2467.34|2447.34|2457.45|2437.45|672
1638417000000|2021-12-02 03:50:00|2466.81|2446.81|2475.42|2455.42|2475.66|2455.66|2466.72|2446.72|606
1638417300000|2021-12-02 03:55:00|2475.41|2455.41|2465.36|2445.36|2475.48|2455.48|2465.13|2445.13|661
1638417600000|2021-12-02 04:00:00|2465.24|2445.24|2474.42|2454.42|2474.6|2454.6|2461.85|2441.85|747
1638417900000|2021-12-02 04:05:00|2474.44|2454.44|2470.79|2450.79|2475.63|2455.63|2469.42|2449.42|622
1638418200000|2021-12-02 04:10:00|2470.84|2450.84|2476.59|2456.59|2477.96|2457.96|2470.79|2450.79|550
1638418500000|2021-12-02 04:15:00|2476.49|2456.49|2472.97|2452.97|2479.71|2459.71|2472.05|2452.05|595
1638418800000|2021-12-02 04:20:00|2472.94|2452.94|2475.92|2455.92|2476.36|2456.36|2470.3|2450.3|677
1638419100000|2021-12-02 04:25:00|2475.91|2455.91|2478.65|2458.65|2479.18|2459.18|2474.66|2454.66|503
1638419400000|2021-12-02 04:30:00|2478.62|2458.62|2479.78|2459.78|2483.41|2463.41|2478.52|2458.52|452
1638419700000|2021-12-02 04:35:00|2479.77|2459.77|2472.28|2452.28|2479.97|2459.97|2472.28|2452.28|628
1638420000000|2021-12-02 04:40:00|2472.29|2452.29|2468.57|2448.57|2474.03|2454.03|2467.2|2447.2|747
1638420300000|2021-12-02 04:45:00|2468.54|2448.54|2474.4|2454.4|2475.42|2455.42|2466|2446|688
1638420600000|2021-12-02 04:50:00|2474.71|2454.71|2475.63|2455.63|2475.63|2455.63|2472.84|2452.84|529
1638420900000|2021-12-02 04:55:00|2475.7|2455.7|2476.55|2456.55|2478.56|2458.56|2475.2|2455.2|584
1638421200000|2021-12-02 05:00:00|2476.53|2456.53|2479.28|2459.28|2479.84|2459.84|2472.6|2452.6|654
1638421500000|2021-12-02 05:05:00|2479.26|2459.26|2479.01|2459.01|2481.93|2461.93|2477.5|2457.5|597
1638421800000|2021-12-02 05:10:00|2479.06|2459.06|2482.36|2462.36|2483.35|2463.35|2476.86|2456.86|457
1638422100000|2021-12-02 05:15:00|2482.35|2462.35|2486.33|2466.33|2486.79|2466.79|2481.51|2461.51|478
1638422400000|2021-12-02 05:20:00|2485.53|2465.53|2484.69|2464.69|2486.18|2466.18|2481.82|2461.82|664
1638422700000|2021-12-02 05:25:00|2483.99|2463.99|2482.96|2462.96|2486.08|2466.08|2482.67|2462.67|333
1638423000000|2021-12-02 05:30:00|2483.06|2463.06|2484.27|2464.27|2484.9|2464.9|2481.69|2461.69|506
1638423300000|2021-12-02 05:35:00|2484.31|2464.31|2484.27|2464.27|2485.57|2465.57|2482.98|2462.98|451
1638423600000|2021-12-02 05:40:00|2484.26|2464.26|2491.56|2471.56|2491.83|2471.83|2484.22|2464.22|310
1638423900000|2021-12-02 05:45:00|2491.01|2471.01|2496.19|2476.19|2496.4|2476.4|2490.61|2470.61|289
1638424200000|2021-12-02 05:50:00|2496.23|2476.23|2491.95|2471.95|2496.24|2476.24|2490.64|2470.64|430
1638424500000|2021-12-02 05:55:00|2491.93|2471.93|2489.99|2469.99|2493.84|2473.84|2488.08|2468.08|522
1638424800000|2021-12-02 06:00:00|2489.98|2469.98|2489.83|2469.83|2492.33|2472.33|2486.19|2466.19|778
1638425100000|2021-12-02 06:05:00|2489.82|2469.82|2485.64|2465.64|2490.2|2470.2|2483.63|2463.63|816
1638425400000|2021-12-02 06:10:00|2485.65|2465.65|2480.1|2460.1|2485.85|2465.85|2474.86|2454.86|765
1638425700000|2021-12-02 06:15:00|2480.19|2460.19|2479.04|2459.04|2483.57|2463.57|2476.16|2456.16|748
1638426000000|2021-12-02 06:20:00|2479.2|2459.2|2475.72|2455.72|2480.51|2460.51|2475.34|2455.34|651
1638426300000|2021-12-02 06:25:00|2475.77|2455.77|2482.63|2462.63|2483.78|2463.78|2475.77|2455.77|513
1638426600000|2021-12-02 06:30:00|2482.68|2462.68|2473.56|2453.56|2483.14|2463.14|2473.33|2453.33|825
1638426900000|2021-12-02 06:35:00|2473.69|2453.69|2470.17|2450.17|2480.23|2460.23|2469.36|2449.36|830
1638427200000|2021-12-02 06:40:00|2470.13|2450.13|2474.37|2454.37|2477.09|2457.09|2467.39|2447.39|624
1638427500000|2021-12-02 06:45:00|2474.43|2454.43|2477.42|2457.42|2477.68|2457.68|2472.01|2452.01|770
1638427800000|2021-12-02 06:50:00|2476.8|2456.8|2476.1|2456.1|2478.03|2458.03|2473.97|2453.97|709
1638428100000|2021-12-02 06:55:00|2476.07|2456.07|2485.34|2465.34|2485.47|2465.47|2474.19|2454.19|614
1638428400000|2021-12-02 07:00:00|2485.35|2465.35|2489.09|2469.09|2489.8|2469.8|2483.89|2463.89|662
1638428700000|2021-12-02 07:05:00|2489.12|2469.12|2483.63|2463.63|2489.42|2469.42|2483.56|2463.56|822
1638429000000|2021-12-02 07:10:00|2483.64|2463.64|2485.87|2465.87|2487.93|2467.93|2483.12|2463.12|792
1638429300000|2021-12-02 07:15:00|2485.86|2465.86|2491.46|2471.46|2492.3|2472.3|2485.75|2465.75|441
1638429600000|2021-12-02 07:20:00|2491.12|2471.12|2490.13|2470.13|2493.75|2473.75|2489.65|2469.65|699
1638429900000|2021-12-02 07:25:00|2490.21|2470.21|2488.67|2468.67|2494.88|2474.88|2487.82|2467.82|681
1638430200000|2021-12-02 07:30:00|2488.66|2468.66|2483.87|2463.87|2492|2472|2482.22|2462.22|790
1638430500000|2021-12-02 07:35:00|2483.81|2463.81|2491.63|2471.63|2492.06|2472.06|2482.93|2462.93|788
1638430800000|2021-12-02 07:40:00|2491.8|2471.8|2490.72|2470.72|2491.8|2471.8|2488.69|2468.69|514
1638431100000|2021-12-02 07:45:00|2490.7|2470.7|2494.09|2474.09|2495.73|2475.73|2490.27|2470.27|649
1638431400000|2021-12-02 07:50:00|2494|2474|2492.73|2472.73|2496.85|2476.85|2491.64|2471.64|660
1638431700000|2021-12-02 07:55:00|2492.68|2472.68|2493.03|2473.03|2495.06|2475.06|2488.87|2468.87|517
1638432000000|2021-12-02 08:00:00|2493.01|2473.01|2499.27|2479.27|2504.26|2484.26|2492.15|2472.15|782
1638432300000|2021-12-02 08:05:00|2499.29|2479.29|2498.76|2478.76|2502.81|2482.81|2497.61|2477.61|830
1638432600000|2021-12-02 08:10:00|2498.88|2478.88|2498.56|2478.56|2499.9|2479.9|2495.2|2475.2|769
1638432900000|2021-12-02 08:15:00|2498.58|2478.58|2501.95|2481.95|2502.22|2482.22|2496.97|2476.97|742
1638433200000|2021-12-02 08:20:00|2501.97|2481.97|2501.98|2481.98|2501.98|2481.98|2494.47|2474.47|859
1638433500000|2021-12-02 08:25:00|2501.79|2481.79|2502.23|2482.23|2503.6|2483.6|2497.24|2477.24|761
1638433800000|2021-12-02 08:30:00|2502.22|2482.22|2495.01|2475.01|2502.22|2482.22|2493.98|2473.98|775
1638434100000|2021-12-02 08:35:00|2495.24|2475.24|2499.92|2479.92|2502.21|2482.21|2493.73|2473.73|603
1638434400000|2021-12-02 08:40:00|2499.97|2479.97|2494.79|2474.79|2500.5|2480.5|2492.5|2472.5|788
1638434700000|2021-12-02 08:45:00|2495.15|2475.15|2498.45|2478.45|2499.31|2479.31|2493.07|2473.07|623
1638435000000|2021-12-02 08:50:00|2498.46|2478.46|2496.66|2476.66|2498.97|2478.97|2495.28|2475.28|619
1638435300000|2021-12-02 08:55:00|2496.41|2476.41|2496.04|2476.04|2497.41|2477.41|2493.93|2473.93|606
1638435600000|2021-12-02 09:00:00|2496.13|2476.13|2499.05|2479.05|2499.92|2479.92|2494.89|2474.89|629
1638435900000|2021-12-02 09:05:00|2499.21|2479.21|2499.13|2479.13|2499.97|2479.97|2498.05|2478.05|359
1638436200000|2021-12-02 09:10:00|2499.55|2479.55|2505.96|2485.96|2507.95|2487.95|2498.82|2478.82|483
1638436500000|2021-12-02 09:15:00|2505.94|2485.94|2503.9|2483.9|2506.09|2486.09|2502.4|2482.4|485
1638436800000|2021-12-02 09:20:00|2503.24|2483.24|2501.5|2481.5|2503.61|2483.61|2499.69|2479.69|377
1638437100000|2021-12-02 09:25:00|2501.48|2481.48|2491.71|2471.71|2501.99|2481.99|2491.28|2471.28|556
1638437400000|2021-12-02 09:30:00|2491.74|2471.74|2487.58|2467.58|2493.37|2473.37|2486.8|2466.8|680
1638437700000|2021-12-02 09:35:00|2487.39|2467.39|2487.77|2467.77|2490.71|2470.71|2484.98|2464.98|474
1638438000000|2021-12-02 09:40:00|2487.79|2467.79|2493.26|2473.26|2493.33|2473.33|2483.43|2463.43|498
1638438300000|2021-12-02 09:45:00|2493.11|2473.11|2492.94|2472.94|2500.81|2480.81|2490.87|2470.87|665
1638438600000|2021-12-02 09:50:00|2492.92|2472.92|2491.58|2471.58|2493.59|2473.59|2487.86|2467.86|675
1638438900000|2021-12-02 09:55:00|2491.61|2471.61|2493.92|2473.92|2495.25|2475.25|2491.54|2471.54|590
1638439200000|2021-12-02 10:00:00|2493.79|2473.79|2492.03|2472.03|2494.74|2474.74|2487.19|2467.19|496
1638439500000|2021-12-02 10:05:00|2492.05|2472.05|2499.09|2479.09|2501.61|2481.61|2491.35|2471.35|619
1638439800000|2021-12-02 10:10:00|2499.07|2479.07|2495.29|2475.29|2499.2|2479.2|2495.07|2475.07|423
1638440100000|2021-12-02 10:15:00|2495.28|2475.28|2486.78|2466.78|2495.32|2475.32|2485.87|2465.87|618
1638440400000|2021-12-02 10:20:00|2487.02|2467.02|2485.81|2465.81|2488.02|2468.02|2480.83|2460.83|492
1638440700000|2021-12-02 10:25:00|2485.82|2465.82|2485.8|2465.8|2490.62|2470.62|2484.82|2464.82|453
1638441000000|2021-12-02 10:30:00|2485.78|2465.78|2499.35|2479.35|2499.95|2479.95|2485.78|2465.78|416
1638441300000|2021-12-02 10:35:00|2499.34|2479.34|2495.54|2475.54|2499.65|2479.65|2491.66|2471.66|510
1638441600000|2021-12-02 10:40:00|2495.83|2475.83|2493.89|2473.89|2496.74|2476.74|2491.91|2471.91|496
1638441900000|2021-12-02 10:45:00|2493.9|2473.9|2491.35|2471.35|2495.63|2475.63|2490.53|2470.53|304
1638442200000|2021-12-02 10:50:00|2491.33|2471.33|2490.56|2470.56|2493.48|2473.48|2486.29|2466.29|505
1638442500000|2021-12-02 10:55:00|2490.54|2470.54|2492.67|2472.67|2493.93|2473.93|2487.22|2467.22|407
1638442800000|2021-12-02 11:00:00|2492.42|2472.42|2490.04|2470.04|2497.47|2477.47|2488.01|2468.01|478
1638443100000|2021-12-02 11:05:00|2490.21|2470.21|2473.4|2453.4|2490.21|2470.21|2471.77|2451.77|655
1638443400000|2021-12-02 11:10:00|2473.41|2453.41|2463.59|2443.59|2473.41|2453.41|2462.75|2442.75|508
1638443700000|2021-12-02 11:15:00|2463.6|2443.6|2476.65|2456.65|2477.27|2457.27|2463.07|2443.07|595
1638444000000|2021-12-02 11:20:00|2476.64|2456.64|2468.24|2448.24|2477.29|2457.29|2465.98|2445.98|643
1638444300000|2021-12-02 11:25:00|2468.27|2448.27|2480.31|2460.31|2485.16|2465.16|2465.78|2445.78|750
1638444600000|2021-12-02 11:30:00|2480.28|2460.28|2476.31|2456.31|2486.04|2466.04|2474.74|2454.74|695
1638444900000|2021-12-02 11:35:00|2476.33|2456.33|2487.83|2467.83|2490.66|2470.66|2476.33|2456.33|658
1638445200000|2021-12-02 11:40:00|2487.85|2467.85|2490.85|2470.85|2493.09|2473.09|2485.58|2465.58|790
1638445500000|2021-12-02 11:45:00|2490.79|2470.79|2481.31|2461.31|2491.9|2471.9|2478.37|2458.37|785
1638445800000|2021-12-02 11:50:00|2481.24|2461.24|2491.74|2471.74|2492.33|2472.33|2479.76|2459.76|857
1638446100000|2021-12-02 11:55:00|2491.72|2471.72|2491.81|2471.81|2494.03|2474.03|2488.62|2468.62|771
1638446400000|2021-12-02 12:00:00|2491.54|2471.54|2487.13|2467.13|2493.22|2473.22|2481.27|2461.27|907
1638446700000|2021-12-02 12:05:00|2487.19|2467.19|2474.63|2454.63|2491.46|2471.46|2473.9|2453.9|883
1638447000000|2021-12-02 12:10:00|2474.67|2454.67|2469.34|2449.34|2478.12|2458.12|2468.72|2448.72|901
1638447300000|2021-12-02 12:15:00|2469.37|2449.37|2473.73|2453.73|2475.65|2455.65|2468.64|2448.64|939
1638447600000|2021-12-02 12:20:00|2475.1|2455.1|2480.51|2460.51|2480.52|2460.52|2472.81|2452.81|880
1638447900000|2021-12-02 12:25:00|2480.43|2460.43|2486.9|2466.9|2488.43|2468.43|2480.09|2460.09|934
1638448200000|2021-12-02 12:30:00|2486.92|2466.92|2481|2461|2490.26|2470.26|2480.45|2460.45|952
1638448500000|2021-12-02 12:35:00|2480.97|2460.97|2478.99|2458.99|2482.52|2462.52|2474.73|2454.73|804
1638448800000|2021-12-02 12:40:00|2479.05|2459.05|2478.4|2458.4|2482.41|2462.41|2476.58|2456.58|854
1638449100000|2021-12-02 12:45:00|2478.36|2458.36|2473.21|2453.21|2478.65|2458.65|2473.21|2453.21|776
1638449400000|2021-12-02 12:50:00|2473.2|2453.2|2487.14|2467.14|2487.79|2467.79|2473.16|2453.16|849
1638449700000|2021-12-02 12:55:00|2487.13|2467.13|2485.79|2465.79|2490.62|2470.62|2485.37|2465.37|731
1638450000000|2021-12-02 13:00:00|2485.53|2465.53|2483.56|2463.56|2488.94|2468.94|2482.81|2462.81|818
1638450300000|2021-12-02 13:05:00|2483.65|2463.65|2490.93|2470.93|2491.49|2471.49|2482.61|2462.61|638
1638450600000|2021-12-02 13:10:00|2490.9|2470.9|2486.43|2466.43|2492.36|2472.36|2483.93|2463.93|556
1638450900000|2021-12-02 13:15:00|2486.42|2466.42|2481.82|2461.82|2486.88|2466.88|2481.54|2461.54|644
1638451200000|2021-12-02 13:20:00|2481.78|2461.78|2466.8|2446.8|2483.04|2463.04|2465.91|2445.91|774
1638451500000|2021-12-02 13:25:00|2466.5|2446.5|2460.28|2440.28|2467.22|2447.22|2458.7|2438.7|794
1638451800000|2021-12-02 13:30:00|2460.24|2440.24|2477.45|2457.45|2478.79|2458.79|2459.75|2439.75|660
1638452100000|2021-12-02 13:35:00|2477.53|2457.53|2466.12|2446.12|2477.98|2457.98|2465.02|2445.02|704
1638452400000|2021-12-02 13:40:00|2466.11|2446.11|2477.37|2457.37|2477.56|2457.56|2465.78|2445.78|559
1638452700000|2021-12-02 13:45:00|2477.55|2457.55|2472.09|2452.09|2477.55|2457.55|2470.93|2450.93|583
1638453000000|2021-12-02 13:50:00|2472.16|2452.16|2472.18|2452.18|2474.17|2454.17|2468.97|2448.97|770
1638453300000|2021-12-02 13:55:00|2472.03|2452.03|2482.65|2462.65|2483.37|2463.37|2471.31|2451.31|454
1638453600000|2021-12-02 14:00:00|2482.72|2462.72|2477.89|2457.89|2485.94|2465.94|2477.89|2457.89|564
1638453900000|2021-12-02 14:05:00|2477.74|2457.74|2478.54|2458.54|2478.75|2458.75|2472.46|2452.46|701
1638454200000|2021-12-02 14:10:00|2478.82|2458.82|2491.81|2471.81|2491.81|2471.81|2478.48|2458.48|569
1638454500000|2021-12-02 14:15:00|2491.49|2471.49|2488.15|2468.15|2494.02|2474.02|2488.15|2468.15|492
1638454800000|2021-12-02 14:20:00|2488.39|2468.39|2490.09|2470.09|2494.34|2474.34|2484.86|2464.86|449
1638455100000|2021-12-02 14:25:00|2490.55|2470.55|2484.38|2464.38|2492.55|2472.55|2484.38|2464.38|452
1638455400000|2021-12-02 14:30:00|2484.47|2464.47|2482.48|2462.48|2489.48|2469.48|2477.07|2457.07|811
1638455700000|2021-12-02 14:35:00|2482.47|2462.47|2496.07|2476.07|2496.07|2476.07|2479.73|2459.73|702
1638456000000|2021-12-02 14:40:00|2496.05|2476.05|2504.78|2484.78|2504.8|2484.8|2492.81|2472.81|604
1638456300000|2021-12-02 14:45:00|2504.77|2484.77|2513.66|2493.66|2516.48|2496.48|2503.33|2483.33|556
1638456600000|2021-12-02 14:50:00|2514.75|2494.75|2515.4|2495.4|2519.09|2499.09|2513.93|2493.93|601
1638456900000|2021-12-02 14:55:00|2515.42|2495.42|2508.95|2488.95|2515.42|2495.42|2506.79|2486.79|778
1638457200000|2021-12-02 15:00:00|2508.96|2488.96|2520.75|2500.75|2527.18|2507.18|2505.75|2485.75|743
1638457500000|2021-12-02 15:05:00|2520.73|2500.73|2509.56|2489.56|2525.61|2505.61|2508.89|2488.89|783
1638457800000|2021-12-02 15:10:00|2509.55|2489.55|2498.76|2478.76|2511.73|2491.73|2496.26|2476.26|771
1638458100000|2021-12-02 15:15:00|2499.34|2479.34|2493.61|2473.61|2502.49|2482.49|2490.72|2470.72|641
1638458400000|2021-12-02 15:20:00|2493.5|2473.5|2491.77|2471.77|2494.25|2474.25|2485.41|2465.41|560
1638458700000|2021-12-02 15:25:00|2491.67|2471.67|2492.21|2472.21|2494.85|2474.85|2487.32|2467.32|679
1638459000000|2021-12-02 15:30:00|2492.16|2472.16|2481.69|2461.69|2496.03|2476.03|2481.1|2461.1|711
1638459300000|2021-12-02 15:35:00|2481.58|2461.58|2467.25|2447.25|2481.58|2461.58|2465.63|2445.63|799
1638459600000|2021-12-02 15:40:00|2467.24|2447.24|2465.88|2445.88|2475.7|2455.7|2464.85|2444.85|766
1638459900000|2021-12-02 15:45:00|2465.84|2445.84|2478.74|2458.74|2480.68|2460.68|2465.84|2445.84|850
1638460200000|2021-12-02 15:50:00|2478.71|2458.71|2475|2455|2482.41|2462.41|2473.41|2453.41|694
1638460500000|2021-12-02 15:55:00|2475.16|2455.16|2486.22|2466.22|2487.78|2467.78|2474.12|2454.12|719
1638460800000|2021-12-02 16:00:00|2486.37|2466.37|2485.34|2465.34|2487.7|2467.7|2481.24|2461.24|800
1638461100000|2021-12-02 16:05:00|2485.36|2465.36|2498.55|2478.55|2500.62|2480.62|2485.36|2465.36|525
1638461400000|2021-12-02 16:10:00|2498.68|2478.68|2479.97|2459.97|2498.68|2478.68|2477.75|2457.75|851
1638461700000|2021-12-02 16:15:00|2480.04|2460.04|2480.67|2460.67|2490.08|2470.08|2476.04|2456.04|785
1638462000000|2021-12-02 16:20:00|2480.7|2460.7|2482.07|2462.07|2485|2465|2479.65|2459.65|636
1638462300000|2021-12-02 16:25:00|2481.69|2461.69|2474.8|2454.8|2484.28|2464.28|2473.88|2453.88|671
1638462600000|2021-12-02 16:30:00|2475.17|2455.17|2469.13|2449.13|2480.88|2460.88|2467.53|2447.53|716
1638462900000|2021-12-02 16:35:00|2469.11|2449.11|2471.77|2451.77|2474.21|2454.21|2465.78|2445.78|626
1638463200000|2021-12-02 16:40:00|2471.8|2451.8|2465.22|2445.22|2476.34|2456.34|2465.2|2445.2|803
1638463500000|2021-12-02 16:45:00|2464.97|2444.97|2467.65|2447.65|2468.25|2448.25|2460.57|2440.57|736
1638463800000|2021-12-02 16:50:00|2468.08|2448.08|2478.1|2458.1|2478.69|2458.69|2465.87|2445.87|737
1638464100000|2021-12-02 16:55:00|2478.32|2458.32|2479.98|2459.98|2481.73|2461.73|2474.8|2454.8|567
1638464400000|2021-12-02 17:00:00|2479.99|2459.99|2480.16|2460.16|2487.87|2467.87|2478.52|2458.52|785
1638464700000|2021-12-02 17:05:00|2479.93|2459.93|2488.96|2468.96|2490.04|2470.04|2479.84|2459.84|611
1638465000000|2021-12-02 17:10:00|2488.92|2468.92|2489.08|2469.08|2493.26|2473.26|2488.33|2468.33|517
1638465300000|2021-12-02 17:15:00|2489.46|2469.46|2487.82|2467.82|2491.6|2471.6|2483.84|2463.84|651
1638465600000|2021-12-02 17:20:00|2488.02|2468.02|2493.26|2473.26|2494.26|2474.26|2487.39|2467.39|638
1638465900000|2021-12-02 17:25:00|2493.32|2473.32|2493.71|2473.71|2494.52|2474.52|2488.99|2468.99|585
1638466200000|2021-12-02 17:30:00|2493.64|2473.64|2493.56|2473.56|2497.04|2477.04|2493.56|2473.56|542
1638466500000|2021-12-02 17:35:00|2494.44|2474.44|2493.66|2473.66|2495.82|2475.82|2486.99|2466.99|688
1638466800000|2021-12-02 17:40:00|2493.69|2473.69|2497.4|2477.4|2502.99|2482.99|2492.9|2472.9|547
1638467100000|2021-12-02 17:45:00|2497.59|2477.59|2499.72|2479.72|2500.92|2480.92|2496.22|2476.22|714
1638467400000|2021-12-02 17:50:00|2499.71|2479.71|2496.25|2476.25|2501.27|2481.27|2494.91|2474.91|543
1638467700000|2021-12-02 17:55:00|2496.39|2476.39|2498.43|2478.43|2500.4|2480.4|2496.39|2476.39|466
1638468000000|2021-12-02 18:00:00|2498.42|2478.42|2493.86|2473.86|2499.78|2479.78|2492.07|2472.07|756
1638468300000|2021-12-02 18:05:00|2493.9|2473.9|2489.44|2469.44|2499.04|2479.04|2487.48|2467.48|836
1638468600000|2021-12-02 18:10:00|2489.46|2469.46|2488.53|2468.53|2489.46|2469.46|2484.43|2464.43|596
1638468900000|2021-12-02 18:15:00|2488.54|2468.54|2484.29|2464.29|2489.76|2469.76|2482.75|2462.75|750
1638469200000|2021-12-02 18:20:00|2484.19|2464.19|2477.61|2457.61|2489.46|2469.46|2477.5|2457.5|781
1638469500000|2021-12-02 18:25:00|2477.03|2457.03|2472.94|2452.94|2479.2|2459.2|2471.88|2451.88|574
1638469800000|2021-12-02 18:30:00|2473.39|2453.39|2481.99|2461.99|2482.4|2462.4|2471.19|2451.19|647
1638470100000|2021-12-02 18:35:00|2482.08|2462.08|2481.78|2461.78|2483.09|2463.09|2474.87|2454.87|637
1638470400000|2021-12-02 18:40:00|2481.86|2461.86|2481.89|2461.89|2483.99|2463.99|2479.22|2459.22|669
1638470700000|2021-12-02 18:45:00|2481.91|2461.91|2475.31|2455.31|2482.01|2462.01|2473.73|2453.73|801
1638471000000|2021-12-02 18:50:00|2475.21|2455.21|2482.67|2462.67|2482.97|2462.97|2474.67|2454.67|793
1638471300000|2021-12-02 18:55:00|2482.66|2462.66|2485.65|2465.65|2486.84|2466.84|2482.13|2462.13|760
1638471600000|2021-12-02 19:00:00|2485.64|2465.64|2488.94|2468.94|2491.89|2471.89|2483.25|2463.25|828
1638471900000|2021-12-02 19:05:00|2488.98|2468.98|2484.74|2464.74|2489.2|2469.2|2479.51|2459.51|865
1638472200000|2021-12-02 19:10:00|2484.72|2464.72|2485.23|2465.23|2490.83|2470.83|2483.43|2463.43|700
1638472500000|2021-12-02 19:15:00|2485.22|2465.22|2491.62|2471.62|2491.89|2471.89|2484.83|2464.83|685
1638472800000|2021-12-02 19:20:00|2491.68|2471.68|2490.2|2470.2|2493.16|2473.16|2488.26|2468.26|684
1638473100000|2021-12-02 19:25:00|2490.22|2470.22|2488.96|2468.96|2491.19|2471.19|2484.82|2464.82|498
1638473400000|2021-12-02 19:30:00|2488.95|2468.95|2486.16|2466.16|2490.22|2470.22|2486.01|2466.01|617
1638473700000|2021-12-02 19:35:00|2486.15|2466.15|2482.6|2462.6|2487.21|2467.21|2479.8|2459.8|645
1638474000000|2021-12-02 19:40:00|2482.61|2462.61|2480.44|2460.44|2483.33|2463.33|2480.06|2460.06|518
1638474300000|2021-12-02 19:45:00|2480.33|2460.33|2479.32|2459.32|2486.12|2466.12|2479.14|2459.14|644
1638474600000|2021-12-02 19:50:00|2479.35|2459.35|2480.98|2460.98|2483.87|2463.87|2478.64|2458.64|723
1638474900000|2021-12-02 19:55:00|2481.1|2461.1|2485.92|2465.92|2488.21|2468.21|2480.86|2460.86|682
1638475200000|2021-12-02 20:00:00|2485.96|2465.96|2481.2|2461.2|2490.55|2470.55|2480.21|2460.21|687
1638475500000|2021-12-02 20:05:00|2481.13|2461.13|2491.9|2471.9|2493.56|2473.56|2480.74|2460.74|881
1638475800000|2021-12-02 20:10:00|2491.73|2471.73|2489.72|2469.72|2491.73|2471.73|2484.25|2464.25|768
1638476100000|2021-12-02 20:15:00|2489.73|2469.73|2488.85|2468.85|2492.14|2472.14|2487.36|2467.36|667
1638476400000|2021-12-02 20:20:00|2488.76|2468.76|2490.3|2470.3|2490.3|2470.3|2486.03|2466.03|630
1638476700000|2021-12-02 20:25:00|2490.29|2470.29|2490.92|2470.92|2493.41|2473.41|2490.05|2470.05|595
1638477000000|2021-12-02 20:30:00|2490.89|2470.89|2495.68|2475.68|2495.83|2475.83|2490.83|2470.83|524
1638477300000|2021-12-02 20:35:00|2495.69|2475.69|2495.77|2475.77|2495.89|2475.89|2493.32|2473.32|322
1638477600000|2021-12-02 20:40:00|2495.79|2475.79|2499.03|2479.03|2499.03|2479.03|2495.59|2475.59|551
1638477900000|2021-12-02 20:45:00|2499.02|2479.02|2497.88|2477.88|2499.08|2479.08|2493.38|2473.38|645
1638478200000|2021-12-02 20:50:00|2497.64|2477.64|2494.82|2474.82|2497.64|2477.64|2491.21|2471.21|626
1638478500000|2021-12-02 20:55:00|2494.81|2474.81|2494.45|2474.45|2495.9|2475.9|2492.25|2472.25|459
1638478800000|2021-12-02 21:00:00|2494.46|2474.46|2492.49|2472.49|2495.65|2475.65|2492.16|2472.16|656
1638479100000|2021-12-02 21:05:00|2492.8|2472.8|2491.93|2471.93|2494.04|2474.04|2491.84|2471.84|279
1638479400000|2021-12-02 21:10:00|2491.88|2471.88|2489.56|2469.56|2492.3|2472.3|2488.43|2468.43|618
1638479700000|2021-12-02 21:15:00|2489.61|2469.61|2487.57|2467.57|2492.98|2472.98|2486.26|2466.26|645
1638480000000|2021-12-02 21:20:00|2487.58|2467.58|2486.71|2466.71|2488.04|2468.04|2485.16|2465.16|598
1638480300000|2021-12-02 21:25:00|2486.67|2466.67|2486.98|2466.98|2487.31|2467.31|2484.8|2464.8|430
1638480600000|2021-12-02 21:30:00|2487|2467|2488.19|2468.19|2491.49|2471.49|2486.82|2466.82|389
1638480900000|2021-12-02 21:35:00|2488.71|2468.71|2488.9|2468.9|2490.06|2470.06|2487.01|2467.01|531
1638481200000|2021-12-02 21:40:00|2488.81|2468.81|2494.16|2474.16|2495.56|2475.56|2488.81|2468.81|415
1638481500000|2021-12-02 21:45:00|2494.13|2474.13|2494.26|2474.26|2496.58|2476.58|2493.63|2473.63|490
1638481800000|2021-12-02 21:50:00|2494.22|2474.22|2493.33|2473.33|2494.87|2474.87|2493.33|2473.33|417
1638482100000|2021-12-02 21:55:00|2493.25|2473.25|2491.79|2471.79|2493.25|2473.25|2489.96|2469.96|563
1638482400000|2021-12-02 22:00:00|2491.8|2471.8|2484.77|2464.77|2491.87|2471.87|2484.58|2464.58|274
1638482700000|2021-12-02 22:05:00|2484.78|2464.78|2485.63|2465.63|2486|2466|2484.04|2464.04|225
1638483000000|2021-12-02 22:10:00|2485.73|2465.73|2485.19|2465.19|2485.89|2465.89|2484.4|2464.4|284
1638483300000|2021-12-02 22:15:00|2485.23|2465.23|2484.9|2464.9|2486.72|2466.72|2483.45|2463.45|297
1638483600000|2021-12-02 22:20:00|2484.43|2464.43|2484.89|2464.89|2486.07|2466.07|2483.86|2463.86|224
1638483900000|2021-12-02 22:25:00|2484.83|2464.83|2483.92|2463.92|2485.44|2465.44|2483.47|2463.47|340
1638484200000|2021-12-02 22:30:00|2483.81|2463.81|2487.6|2467.6|2487.73|2467.73|2483.81|2463.81|142
1638484500000|2021-12-02 22:35:00|2487.61|2467.61|2489.84|2469.84|2489.94|2469.94|2487.07|2467.07|225
1638484800000|2021-12-02 22:40:00|2489.59|2469.59|2490.91|2470.91|2491.03|2471.03|2488.84|2468.84|266
1638485100000|2021-12-02 22:45:00|2491.29|2471.29|2489.02|2469.02|2492.05|2472.05|2482.89|2462.89|345
1638485400000|2021-12-02 22:50:00|2488.99|2468.99|2484.6|2464.6|2489.55|2469.55|2483.5|2463.5|464
1638485700000|2021-12-02 22:55:00|2484.45|2464.45|2484.8|2464.8|2484.92|2464.92|2481.45|2461.45|271
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2479.17|2459.17|2484.76|2464.76|2477.94|2457.94|440
1638486300000|2021-12-02 23:05:00|2479.35|2459.35|2482.44|2462.44|2484.15|2464.15|2478.08|2458.08|621
1638486600000|2021-12-02 23:10:00|2482.37|2462.37|2477.08|2457.08|2482.4|2462.4|2477.02|2457.02|642
1638486900000|2021-12-02 23:15:00|2477.09|2457.09|2472.58|2452.58|2480.74|2460.74|2472.36|2452.36|479
1638487200000|2021-12-02 23:20:00|2472.59|2452.59|2469.43|2449.43|2473.4|2453.4|2468.94|2448.94|482
1638487500000|2021-12-02 23:25:00|2469.63|2449.63|2469.59|2449.59|2471.16|2451.16|2468.12|2448.12|240
1638487800000|2021-12-02 23:30:00|2469.69|2449.69|2477.66|2457.66|2477.95|2457.95|2469.59|2449.59|563
1638488100000|2021-12-02 23:35:00|2477.88|2457.88|2472.65|2452.65|2478.27|2458.27|2471.47|2451.47|616
1638488400000|2021-12-02 23:40:00|2472.8|2452.8|2469.22|2449.22|2473.3|2453.3|2469.04|2449.04|533
1638488700000|2021-12-02 23:45:00|2469.19|2449.19|2470.58|2450.58|2471.89|2451.89|2466.7|2446.7|370
1638489000000|2021-12-02 23:50:00|2470.5|2450.5|2462.22|2442.22|2470.52|2450.52|2461.86|2441.86|535
1638489300000|2021-12-02 23:55:00|2462.21|2442.21|2464.85|2444.85|2465.7|2445.7|2461.71|2441.71|571
1638489600000|2021-12-03 00:00:00|2464.83|2444.83|2467.57|2447.57|2469.66|2449.66|2463.21|2443.21|704
1638489900000|2021-12-03 00:05:00|2467.58|2447.58|2474.96|2454.96|2476.66|2456.66|2467.52|2447.52|583
1638490200000|2021-12-03 00:10:00|2474.66|2454.66|2473.9|2453.9|2478.16|2458.16|2473.48|2453.48|690
1638490500000|2021-12-03 00:15:00|2474.06|2454.06|2472.62|2452.62|2479.11|2459.11|2472.01|2452.01|618
1638490800000|2021-12-03 00:20:00|2472.75|2452.75|2467.08|2447.08|2477.05|2457.05|2466.99|2446.99|587
1638491100000|2021-12-03 00:25:00|2467.01|2447.01|2467.69|2447.69|2470.26|2450.26|2464.32|2444.32|707
1638491400000|2021-12-03 00:30:00|2467.66|2447.66|2482.6|2462.6|2483.68|2463.68|2467.64|2447.64|715
1638491700000|2021-12-03 00:35:00|2482.56|2462.56|2479.9|2459.9|2483.99|2463.99|2479.08|2459.08|644
1638492000000|2021-12-03 00:40:00|2479.81|2459.81|2482.75|2462.75|2484.85|2464.85|2475.97|2455.97|667
1638492300000|2021-12-03 00:45:00|2482.95|2462.95|2476.74|2456.74|2483.65|2463.65|2476.53|2456.53|649
1638492600000|2021-12-03 00:50:00|2476.76|2456.76|2483.09|2463.09|2484.03|2464.03|2475.84|2455.84|587
1638492900000|2021-12-03 00:55:00|2483.1|2463.1|2476.56|2456.56|2483.3|2463.3|2476.42|2456.42|450
1638493200000|2021-12-03 01:00:00|2476.58|2456.58|2477.25|2457.25|2478.62|2458.62|2472.62|2452.62|545
1638493500000|2021-12-03 01:05:00|2477.32|2457.32|2486.4|2466.4|2489.14|2469.14|2477.26|2457.26|438
1638493800000|2021-12-03 01:10:00|2486.79|2466.79|2482.46|2462.46|2488.9|2468.9|2481.52|2461.52|342
1638494100000|2021-12-03 01:15:00|2482.39|2462.39|2486.18|2466.18|2486.2|2466.2|2482.37|2462.37|499
1638494400000|2021-12-03 01:20:00|2486.19|2466.19|2478.1|2458.1|2486.76|2466.76|2478.04|2458.04|654
1638494700000|2021-12-03 01:25:00|2478.09|2458.09|2474.74|2454.74|2478.72|2458.72|2472.81|2452.81|608
1638495000000|2021-12-03 01:30:00|2474.66|2454.66|2477.57|2457.57|2478.2|2458.2|2470.95|2450.95|607
1638495300000|2021-12-03 01:35:00|2477.53|2457.53|2474.46|2454.46|2478.8|2458.8|2471.63|2451.63|595
1638495600000|2021-12-03 01:40:00|2474.45|2454.45|2468.74|2448.74|2474.52|2454.52|2468.68|2448.68|641
1638495900000|2021-12-03 01:45:00|2468.76|2448.76|2463.47|2443.47|2468.83|2448.83|2461.97|2441.97|526
1638496200000|2021-12-03 01:50:00|2463.48|2443.48|2467.29|2447.29|2467.46|2447.46|2462|2442|508
1638496500000|2021-12-03 01:55:00|2467.23|2447.23|2466.71|2446.71|2472.18|2452.18|2465.87|2445.87|594
1638496800000|2021-12-03 02:00:00|2466.6|2446.6|2470.59|2450.59|2473.25|2453.25|2465.97|2445.97|486
1638497100000|2021-12-03 02:05:00|2470.6|2450.6|2467.48|2447.48|2472.89|2452.89|2466.71|2446.71|498
1638497400000|2021-12-03 02:10:00|2467.37|2447.37|2475.98|2455.98|2476.03|2456.03|2464.99|2444.99|610
1638497700000|2021-12-03 02:15:00|2476.03|2456.03|2478.61|2458.61|2479.98|2459.98|2475.14|2455.14|564
1638498000000|2021-12-03 02:20:00|2478.05|2458.05|2476.11|2456.11|2479.52|2459.52|2474.96|2454.96|433
1638498300000|2021-12-03 02:25:00|2476.03|2456.03|2470.93|2450.93|2476.51|2456.51|2468.88|2448.88|569
1638498600000|2021-12-03 02:30:00|2471.09|2451.09|2468.53|2448.53|2477.93|2457.93|2468.33|2448.33|622
1638498900000|2021-12-03 02:35:00|2468.37|2448.37|2460.95|2440.95|2468.44|2448.44|2459.22|2439.22|707
1638499200000|2021-12-03 02:40:00|2460.84|2440.84|2453.84|2433.84|2462.09|2442.09|2453.13|2433.13|499
1638499500000|2021-12-03 02:45:00|2453.86|2433.86|2462.4|2442.4|2462.58|2442.58|2448.25|2428.25|817
1638499800000|2021-12-03 02:50:00|2462.41|2442.41|2447.52|2427.52|2462.69|2442.69|2447.05|2427.05|777
1638500100000|2021-12-03 02:55:00|2447.37|2427.37|2452.07|2432.07|2454.37|2434.37|2447.37|2427.37|623
1638500400000|2021-12-03 03:00:00|2452.06|2432.06|2454.73|2434.73|2455.28|2435.28|2449.78|2429.78|522
1638500700000|2021-12-03 03:05:00|2454.72|2434.72|2453.75|2433.75|2457.14|2437.14|2451.21|2431.21|579
1638501000000|2021-12-03 03:10:00|2453.77|2433.77|2456.94|2436.94|2459.01|2439.01|2453.31|2433.31|598
1638501300000|2021-12-03 03:15:00|2456.99|2436.99|2450.84|2430.84|2459.04|2439.04|2448.79|2428.79|754
1638501600000|2021-12-03 03:20:00|2450.85|2430.85|2445.34|2425.34|2453.71|2433.71|2444.67|2424.67|570
1638501900000|2021-12-03 03:25:00|2445.37|2425.37|2456.2|2436.2|2456.62|2436.62|2442.4|2422.4|665
1638502200000|2021-12-03 03:30:00|2456.23|2436.23|2458.05|2438.05|2458.22|2438.22|2453.82|2433.82|512
1638502500000|2021-12-03 03:35:00|2458.03|2438.03|2465.52|2445.52|2469.39|2449.39|2458|2438|677
1638502800000|2021-12-03 03:40:00|2465.39|2445.39|2464.06|2444.06|2468.48|2448.48|2462.85|2442.85|634
1638503100000|2021-12-03 03:45:00|2464.08|2444.08|2461.52|2441.52|2464.98|2444.98|2459.91|2439.91|673
1638503400000|2021-12-03 03:50:00|2461.55|2441.55|2464.67|2444.67|2467.35|2447.35|2461.41|2441.41|477
1638503700000|2021-12-03 03:55:00|2464.65|2444.65|2461.89|2441.89|2465.93|2445.93|2460.48|2440.48|664
1638504000000|2021-12-03 04:00:00|2461.92|2441.92|2451.94|2431.94|2465.41|2445.41|2451.9|2431.9|568
1638504300000|2021-12-03 04:05:00|2451.95|2431.95|2460.44|2440.44|2461.45|2441.45|2451.67|2431.67|701
1638504600000|2021-12-03 04:10:00|2460.41|2440.41|2468.05|2448.05|2468.28|2448.28|2459.96|2439.96|421
1638504900000|2021-12-03 04:15:00|2468.24|2448.24|2476.37|2456.37|2476.42|2456.42|2468.24|2448.24|570
1638505200000|2021-12-03 04:20:00|2476.28|2456.28|2475.13|2455.13|2476.96|2456.96|2474.14|2454.14|493
1638505500000|2021-12-03 04:25:00|2475.12|2455.12|2475.54|2455.54|2476.01|2456.01|2470.21|2450.21|529
1638505800000|2021-12-03 04:30:00|2475.48|2455.48|2471.86|2451.86|2477.38|2457.38|2471.86|2451.86|650
1638506100000|2021-12-03 04:35:00|2471.95|2451.95|2473.31|2453.31|2473.7|2453.7|2469.73|2449.73|619
1638506400000|2021-12-03 04:40:00|2473.32|2453.32|2480.93|2460.93|2481.04|2461.04|2472.85|2452.85|458
1638506700000|2021-12-03 04:45:00|2481.04|2461.04|2475.82|2455.82|2481.61|2461.61|2475.31|2455.31|726
1638507000000|2021-12-03 04:50:00|2475.54|2455.54|2475.96|2455.96|2477.87|2457.87|2474|2454|474
1638507300000|2021-12-03 04:55:00|2476.01|2456.01|2477.09|2457.09|2478.77|2458.77|2472.82|2452.82|692
1638507600000|2021-12-03 05:00:00|2477.1|2457.1|2480.34|2460.34|2480.91|2460.91|2475.32|2455.32|615
1638507900000|2021-12-03 05:05:00|2480.32|2460.32|2478.95|2458.95|2480.62|2460.62|2475.99|2455.99|577
1638508200000|2021-12-03 05:10:00|2479.07|2459.07|2484.31|2464.31|2485.34|2465.34|2478.06|2458.06|507
1638508500000|2021-12-03 05:15:00|2484.27|2464.27|2482.2|2462.2|2485.6|2465.6|2480|2460|543
1638508800000|2021-12-03 05:20:00|2482.43|2462.43|2484.85|2464.85|2484.96|2464.96|2479.3|2459.3|570
1638509100000|2021-12-03 05:25:00|2484.87|2464.87|2478.8|2458.8|2484.92|2464.92|2477.44|2457.44|754
1638509400000|2021-12-03 05:30:00|2478.62|2458.62|2482.4|2462.4|2482.74|2462.74|2478.35|2458.35|602
1638509700000|2021-12-03 05:35:00|2482.33|2462.33|2492|2472|2492.61|2472.61|2481.42|2461.42|344
1638510000000|2021-12-03 05:40:00|2491.99|2471.99|2500.47|2480.47|2500.47|2480.47|2491.68|2471.68|746
1638510300000|2021-12-03 05:45:00|2500.48|2480.48|2497.74|2477.74|2502.46|2482.46|2495.4|2475.4|705
1638510600000|2021-12-03 05:50:00|2497.64|2477.64|2501.45|2481.45|2501.66|2481.66|2493.77|2473.77|697
1638510900000|2021-12-03 05:55:00|2501.41|2481.41|2500.58|2480.58|2502.4|2482.4|2495.52|2475.52|680
1638511200000|2021-12-03 06:00:00|2500.6|2480.6|2504.71|2484.71|2508.4|2488.4|2500.54|2480.54|737
1638511500000|2021-12-03 06:05:00|2504.77|2484.77|2505.03|2485.03|2508.36|2488.36|2503.82|2483.82|650
1638511800000|2021-12-03 06:10:00|2505.02|2485.02|2507|2487|2507.37|2487.37|2503.94|2483.94|420
1638512100000|2021-12-03 06:15:00|2507.01|2487.01|2503.92|2483.92|2508.83|2488.83|2503.84|2483.84|502
1638512400000|2021-12-03 06:20:00|2503.96|2483.96|2507.14|2487.14|2507.76|2487.76|2503.65|2483.65|466
1638512700000|2021-12-03 06:25:00|2507.2|2487.2|2510.02|2490.02|2510.09|2490.09|2505.25|2485.25|386
1638513000000|2021-12-03 06:30:00|2510.04|2490.04|2516.42|2496.42|2516.42|2496.42|2509.08|2489.08|351
1638513300000|2021-12-03 06:35:00|2515.95|2495.95|2516.34|2496.34|2519.64|2499.64|2515.29|2495.29|539
1638513600000|2021-12-03 06:40:00|2516.29|2496.29|2521.06|2501.06|2521.15|2501.15|2515.64|2495.64|423
1638513900000|2021-12-03 06:45:00|2521.04|2501.04|2523.63|2503.63|2523.72|2503.72|2519.84|2499.84|271
1638514200000|2021-12-03 06:50:00|2523.81|2503.81|2527.43|2507.43|2527.43|2507.43|2523.6|2503.6|443
1638514500000|2021-12-03 06:55:00|2527.34|2507.34|2529.31|2509.31|2529.69|2509.69|2527.15|2507.15|264
1638514800000|2021-12-03 07:00:00|2529.56|2509.56|2519.14|2499.14|2530.61|2510.61|2519.03|2499.03|754
1638515100000|2021-12-03 07:05:00|2519.13|2499.13|2521.39|2501.39|2522.35|2502.35|2518.5|2498.5|734
1638515400000|2021-12-03 07:10:00|2521.09|2501.09|2516.87|2496.87|2521.45|2501.45|2515.53|2495.53|483
1638515700000|2021-12-03 07:15:00|2516.99|2496.99|2513.26|2493.26|2517.18|2497.18|2511.8|2491.8|497
1638516000000|2021-12-03 07:20:00|2513.09|2493.09|2513.06|2493.06|2515.05|2495.05|2512.64|2492.64|448
1638516300000|2021-12-03 07:25:00|2513.22|2493.22|2521.65|2501.65|2522.28|2502.28|2513.22|2493.22|620
1638516600000|2021-12-03 07:30:00|2521.66|2501.66|2522.52|2502.52|2524.58|2504.58|2519.91|2499.91|564
1638516900000|2021-12-03 07:35:00|2522.39|2502.39|2515.06|2495.06|2523.36|2503.36|2514.15|2494.15|709
1638517200000|2021-12-03 07:40:00|2515.05|2495.05|2514.28|2494.28|2516.6|2496.6|2512.14|2492.14|561
1638517500000|2021-12-03 07:45:00|2514.21|2494.21|2516.93|2496.93|2517.22|2497.22|2513.62|2493.62|742
1638517800000|2021-12-03 07:50:00|2516.91|2496.91|2516.34|2496.34|2519.42|2499.42|2514.41|2494.41|765
1638518100000|2021-12-03 07:55:00|2516.19|2496.19|2516.79|2496.79|2517.69|2497.69|2514.86|2494.86|653
1638518400000|2021-12-03 08:00:00|2516.76|2496.76|2518.58|2498.58|2518.87|2498.87|2513.73|2493.73|786
1638518700000|2021-12-03 08:05:00|2518.79|2498.79|2524.74|2504.74|2525.55|2505.55|2518.62|2498.62|502
1638519000000|2021-12-03 08:10:00|2524.93|2504.93|2528.6|2508.6|2528.62|2508.62|2523.19|2503.19|550
1638519300000|2021-12-03 08:15:00|2528.49|2508.49|2543.22|2523.22|2543.22|2523.22|2528.29|2508.29|434
1638519600000|2021-12-03 08:20:00|2542.86|2522.86|2538.69|2518.69|2543.68|2523.68|2537.83|2517.83|658
1638519900000|2021-12-03 08:25:00|2538.67|2518.67|2551.03|2531.03|2553.59|2533.59|2537.06|2517.06|729
1638520200000|2021-12-03 08:30:00|2551.01|2531.01|2542.37|2522.37|2551.01|2531.01|2539.42|2519.42|568
1638520500000|2021-12-03 08:35:00|2542.35|2522.35|2547.65|2527.65|2548.86|2528.86|2539.87|2519.87|531
1638520800000|2021-12-03 08:40:00|2548.11|2528.11|2548.63|2528.63|2551.39|2531.39|2547.6|2527.6|501
1638521100000|2021-12-03 08:45:00|2548.67|2528.67|2549.46|2529.46|2552.85|2532.85|2548.22|2528.22|492
1638521400000|2021-12-03 08:50:00|2549.35|2529.35|2545.27|2525.27|2551.39|2531.39|2545.14|2525.14|493
1638521700000|2021-12-03 08:55:00|2545.29|2525.29|2545.78|2525.78|2545.94|2525.94|2544.04|2524.04|522
1638522000000|2021-12-03 09:00:00|2545.79|2525.79|2534.28|2514.28|2545.87|2525.87|2533.96|2513.96|553
1638522300000|2021-12-03 09:05:00|2534.03|2514.03|2533.72|2513.72|2536.7|2516.7|2531.69|2511.69|651
1638522600000|2021-12-03 09:10:00|2534.11|2514.11|2535.92|2515.92|2536.58|2516.58|2532.79|2512.79|330
1638522900000|2021-12-03 09:15:00|2535.91|2515.91|2537|2517|2540.5|2520.5|2534.07|2514.07|501
1638523200000|2021-12-03 09:20:00|2537.01|2517.01|2531.85|2511.85|2539.23|2519.23|2530.88|2510.88|582
1638523500000|2021-12-03 09:25:00|2531.87|2511.87|2532.75|2512.75|2537.09|2517.09|2531.81|2511.81|625
1638523800000|2021-12-03 09:30:00|2532.77|2512.77|2533.09|2513.09|2536.51|2516.51|2532.35|2512.35|343
1638524100000|2021-12-03 09:35:00|2533.06|2513.06|2533.36|2513.36|2536.05|2516.05|2532.11|2512.11|642
1638524400000|2021-12-03 09:40:00|2533.43|2513.43|2533.71|2513.71|2535.9|2515.9|2529.88|2509.88|615
1638524700000|2021-12-03 09:45:00|2533.96|2513.96|2536.08|2516.08|2536.93|2516.93|2532.34|2512.34|598
1638525000000|2021-12-03 09:50:00|2535.94|2515.94|2537.13|2517.13|2538.24|2518.24|2533.73|2513.73|550
1638525300000|2021-12-03 09:55:00|2537.15|2517.15|2542.93|2522.93|2543.39|2523.39|2536.21|2516.21|645
1638525600000|2021-12-03 10:00:00|2542.92|2522.92|2553.52|2533.52|2561.39|2541.39|2542.63|2522.63|791
1638525900000|2021-12-03 10:05:00|2553.63|2533.63|2557.63|2537.63|2560.6|2540.6|2553.49|2533.49|678
1638526200000|2021-12-03 10:10:00|2557.62|2537.62|2557.31|2537.31|2563.09|2543.09|2557.29|2537.29|770
1638526500000|2021-12-03 10:15:00|2557.27|2537.27|2554.81|2534.81|2557.61|2537.61|2552.31|2532.31|816
1638526800000|2021-12-03 10:20:00|2554.84|2534.84|2550.07|2530.07|2556.08|2536.08|2549.59|2529.59|719
1638527100000|2021-12-03 10:25:00|2549.27|2529.27|2548.12|2528.12|2550.61|2530.61|2542.15|2522.15|652
1638527400000|2021-12-03 10:30:00|2548.1|2528.1|2542.12|2522.12|2549.55|2529.55|2540.97|2520.97|670
1638527700000|2021-12-03 10:35:00|2542.09|2522.09|2533.87|2513.87|2542.55|2522.55|2532.58|2512.58|606
1638528000000|2021-12-03 10:40:00|2533.97|2513.97|2536.38|2516.38|2538.15|2518.15|2533.15|2513.15|704
1638528300000|2021-12-03 10:45:00|2536.42|2516.42|2538.06|2518.06|2540.37|2520.37|2531.49|2511.49|665
1638528600000|2021-12-03 10:50:00|2537.89|2517.89|2536.27|2516.27|2541.15|2521.15|2535.93|2515.93|563
1638528900000|2021-12-03 10:55:00|2536.21|2516.21|2545.15|2525.15|2548.78|2528.78|2533.98|2513.98|563
1638529200000|2021-12-03 11:00:00|2545.13|2525.13|2551.77|2531.77|2556.08|2536.08|2544.65|2524.65|667
1638529500000|2021-12-03 11:05:00|2552.2|2532.2|2559.16|2539.16|2559.22|2539.22|2551.57|2531.57|543
1638529800000|2021-12-03 11:10:00|2559.02|2539.02|2578.4|2558.4|2578.4|2558.4|2558.63|2538.63|738
1638530100000|2021-12-03 11:15:00|2578.39|2558.39|2567.22|2547.22|2580|2560|2567.22|2547.22|835
1638530400000|2021-12-03 11:20:00|2567.21|2547.21|2568.34|2548.34|2570.21|2550.21|2564.16|2544.16|666
1638530700000|2021-12-03 11:25:00|2568.21|2548.21|2579.28|2559.28|2580|2560|2568.21|2548.21|716
1638531000000|2021-12-03 11:30:00|2579.21|2559.21|2572.97|2552.97|2579.6|2559.6|2572.44|2552.44|772
1638531300000|2021-12-03 11:35:00|2573|2553|2563.64|2543.64|2574.12|2554.12|2563.51|2543.51|658
1638531600000|2021-12-03 11:40:00|2563.68|2543.68|2564.82|2544.82|2567.09|2547.09|2562.71|2542.71|570
1638531900000|2021-12-03 11:45:00|2564.85|2544.85|2568.08|2548.08|2569.91|2549.91|2564.42|2544.42|559
1638532200000|2021-12-03 11:50:00|2568|2548|2564.47|2544.47|2568.37|2548.37|2561.89|2541.89|590
1638532500000|2021-12-03 11:55:00|2564.56|2544.56|2571.46|2551.46|2573.23|2553.23|2564.44|2544.44|628
1638532800000|2021-12-03 12:00:00|2571.45|2551.45|2583.16|2563.16|2585.71|2565.71|2570.92|2550.92|587
1638533100000|2021-12-03 12:05:00|2583.17|2563.17|2582.79|2562.79|2585.09|2565.09|2581.43|2561.43|633
1638533400000|2021-12-03 12:10:00|2582.7|2562.7|2572.65|2552.65|2583.67|2563.67|2572.44|2552.44|592
1638533700000|2021-12-03 12:15:00|2572.64|2552.64|2573.38|2553.38|2575.7|2555.7|2572.04|2552.04|621
1638534000000|2021-12-03 12:20:00|2573.35|2553.35|2568.59|2548.59|2574.23|2554.23|2565.87|2545.87|494
1638534300000|2021-12-03 12:25:00|2568.6|2548.6|2572.26|2552.26|2574.01|2554.01|2563.66|2543.66|489
1638534600000|2021-12-03 12:30:00|2572.34|2552.34|2565.25|2545.25|2573.43|2553.43|2565.21|2545.21|465
1638534900000|2021-12-03 12:35:00|2565.47|2545.47|2561|2541|2566.48|2546.48|2559.36|2539.36|429
1638535200000|2021-12-03 12:40:00|2561.09|2541.09|2563.59|2543.59|2565|2545|2559.27|2539.27|465
1638535500000|2021-12-03 12:45:00|2563.57|2543.57|2553.49|2533.49|2564.29|2544.29|2551.28|2531.28|449
1638535800000|2021-12-03 12:50:00|2553.52|2533.52|2553.42|2533.42|2558.71|2538.71|2553.42|2533.42|461
1638536100000|2021-12-03 12:55:00|2554.17|2534.17|2556.9|2536.9|2556.9|2536.9|2550.93|2530.93|447
1638536400000|2021-12-03 13:00:00|2556.91|2536.91|2560.89|2540.89|2560.9|2540.9|2553.41|2533.41|435
1638536700000|2021-12-03 13:05:00|2560.87|2540.87|2562.56|2542.56|2565.82|2545.82|2560.35|2540.35|445
1638537000000|2021-12-03 13:10:00|2562.2|2542.2|2564.14|2544.14|2565.78|2545.78|2560.52|2540.52|279
1638537300000|2021-12-03 13:15:00|2563.96|2543.96|2559.8|2539.8|2566.09|2546.09|2558.34|2538.34|484
1638537600000|2021-12-03 13:20:00|2559.83|2539.83|2563.06|2543.06|2563.15|2543.15|2558.15|2538.15|285
1638537900000|2021-12-03 13:25:00|2562.78|2542.78|2562.93|2542.93|2564.27|2544.27|2562.03|2542.03|326
1638538200000|2021-12-03 13:30:00|2563.02|2543.02|2576.5|2556.5|2589.94|2569.94|2562.98|2542.98|894
1638538500000|2021-12-03 13:35:00|2576.75|2556.75|2577.19|2557.19|2582.04|2562.04|2573.89|2553.89|846
1638538800000|2021-12-03 13:40:00|2577.16|2557.16|2573.73|2553.73|2580.03|2560.03|2573.73|2553.73|617
1638539100000|2021-12-03 13:45:00|2573.83|2553.83|2563.17|2543.17|2574.41|2554.41|2563.17|2543.17|770
1638539400000|2021-12-03 13:50:00|2563.16|2543.16|2572.73|2552.73|2573.64|2553.64|2561.31|2541.31|668
1638539700000|2021-12-03 13:55:00|2572.75|2552.75|2589.76|2569.76|2589.9|2569.9|2571.7|2551.7|536
1638540000000|2021-12-03 14:00:00|2589.65|2569.65|2591.36|2571.36|2594.72|2574.72|2586.71|2566.71|705
1638540300000|2021-12-03 14:05:00|2591.71|2571.71|2590.32|2570.32|2595.24|2575.24|2588.28|2568.28|521
1638540600000|2021-12-03 14:10:00|2590.08|2570.08|2580.46|2560.46|2590.13|2570.13|2580.16|2560.16|461
1638540900000|2021-12-03 14:15:00|2580.6|2560.6|2579.19|2559.19|2581.4|2561.4|2577.65|2557.65|351
1638541200000|2021-12-03 14:20:00|2579.17|2559.17|2571.45|2551.45|2579.36|2559.36|2571.36|2551.36|354
1638541500000|2021-12-03 14:25:00|2571.35|2551.35|2571.02|2551.02|2572.31|2552.31|2566.42|2546.42|489
1638541800000|2021-12-03 14:30:00|2571.03|2551.03|2574.24|2554.24|2579.23|2559.23|2567.18|2547.18|604
1638542100000|2021-12-03 14:35:00|2574.22|2554.22|2568.54|2548.54|2574.43|2554.43|2567.9|2547.9|704
1638542400000|2021-12-03 14:40:00|2569.02|2549.02|2562.35|2542.35|2570.83|2550.83|2559.93|2539.93|448
1638542700000|2021-12-03 14:45:00|2562.51|2542.51|2556.29|2536.29|2565.75|2545.75|2556.29|2536.29|558
1638543000000|2021-12-03 14:50:00|2556.26|2536.26|2540.53|2520.53|2557.09|2537.09|2539.86|2519.86|772
1638543300000|2021-12-03 14:55:00|2540.4|2520.4|2535.95|2515.95|2541.64|2521.64|2532.39|2512.39|677
1638543600000|2021-12-03 15:00:00|2536.02|2516.02|2518.78|2498.78|2539.37|2519.37|2515.09|2495.09|846
1638543900000|2021-12-03 15:05:00|2518.71|2498.71|2520.39|2500.39|2525.3|2505.3|2513.52|2493.52|810
1638544200000|2021-12-03 15:10:00|2520.16|2500.16|2518.76|2498.76|2523.75|2503.75|2516.89|2496.89|813
1638544500000|2021-12-03 15:15:00|2518.74|2498.74|2534.62|2514.62|2535.45|2515.45|2518.04|2498.04|705
1638544800000|2021-12-03 15:20:00|2534.57|2514.57|2542.97|2522.97|2543.55|2523.55|2532.08|2512.08|638
1638545100000|2021-12-03 15:25:00|2542.88|2522.88|2549.54|2529.54|2550.06|2530.06|2536.52|2516.52|674
1638545400000|2021-12-03 15:30:00|2549.55|2529.55|2536.59|2516.59|2549.55|2529.55|2535.67|2515.67|697
1638545700000|2021-12-03 15:35:00|2536.47|2516.47|2540.88|2520.88|2544.14|2524.14|2535.6|2515.6|575
1638546000000|2021-12-03 15:40:00|2540.9|2520.9|2530|2510|2543.62|2523.62|2529.9|2509.9|655
1638546300000|2021-12-03 15:45:00|2529.97|2509.97|2514.72|2494.72|2531.73|2511.73|2514.69|2494.69|826
1638546600000|2021-12-03 15:50:00|2514.9|2494.9|2504.42|2484.42|2515.15|2495.15|2501.8|2481.8|927
1638546900000|2021-12-03 15:55:00|2504.44|2484.44|2498|2478|2504.44|2484.44|2495.88|2475.88|865
1638547200000|2021-12-03 16:00:00|2498.03|2478.03|2483.56|2463.56|2498.03|2478.03|2480.36|2460.36|929
1638547500000|2021-12-03 16:05:00|2483.58|2463.58|2453.88|2433.88|2483.63|2463.63|2451.03|2431.03|1015
1638547800000|2021-12-03 16:10:00|2453.82|2433.82|2455.64|2435.64|2459.48|2439.48|2429.49|2409.49|1003
1638548100000|2021-12-03 16:15:00|2455.98|2435.98|2456.65|2436.65|2462.07|2442.07|2442.23|2422.23|1065
1638548400000|2021-12-03 16:20:00|2456.51|2436.51|2448.41|2428.41|2458.12|2438.12|2448.38|2428.38|953
1638548700000|2021-12-03 16:25:00|2448.4|2428.4|2449.8|2429.8|2450.54|2430.54|2440.53|2420.53|902
1638549000000|2021-12-03 16:30:00|2449.79|2429.79|2463.5|2443.5|2464.18|2444.18|2448.01|2428.01|865
1638549300000|2021-12-03 16:35:00|2463.52|2443.52|2456.84|2436.84|2463.83|2443.83|2450.44|2430.44|883
1638549600000|2021-12-03 16:40:00|2456.83|2436.83|2441.49|2421.49|2457.38|2437.38|2439.88|2419.88|852
1638549900000|2021-12-03 16:45:00|2442.09|2422.09|2430.48|2410.48|2444.04|2424.04|2429.71|2409.71|821
1638550200000|2021-12-03 16:50:00|2430.75|2410.75|2427.92|2407.92|2431.07|2411.07|2424.72|2404.72|822
1638550500000|2021-12-03 16:55:00|2427.83|2407.83|2415.63|2395.63|2427.99|2407.99|2409.57|2389.57|827
1638550800000|2021-12-03 17:00:00|2415.84|2395.84|2416.46|2396.46|2417.1|2397.1|2396.65|2376.65|927
1638551100000|2021-12-03 17:05:00|2416.24|2396.24|2419.13|2399.13|2423.12|2403.12|2407.15|2387.15|926
1638551400000|2021-12-03 17:10:00|2419.15|2399.15|2425.29|2405.29|2432.44|2412.44|2417.46|2397.46|873
1638551700000|2021-12-03 17:15:00|2425.24|2405.24|2433.28|2413.28|2436.5|2416.5|2424.99|2404.99|869
1638552000000|2021-12-03 17:20:00|2432.99|2412.99|2446.68|2426.68|2448.06|2428.06|2427.14|2407.14|740
1638552300000|2021-12-03 17:25:00|2447.08|2427.08|2435.14|2415.14|2447.52|2427.52|2435.13|2415.13|826
1638552600000|2021-12-03 17:30:00|2435.15|2415.15|2427.82|2407.82|2435.15|2415.15|2422.48|2402.48|858
1638552900000|2021-12-03 17:35:00|2427.79|2407.79|2438.63|2418.63|2438.63|2418.63|2425.92|2405.92|755
1638553200000|2021-12-03 17:40:00|2438.57|2418.57|2434.86|2414.86|2442.46|2422.46|2432.04|2412.04|704
1638553500000|2021-12-03 17:45:00|2434.89|2414.89|2440.32|2420.32|2440.47|2420.47|2432.49|2412.49|787
1638553800000|2021-12-03 17:50:00|2440.37|2420.37|2437.5|2417.5|2443.63|2423.63|2434.05|2414.05|750
1638554100000|2021-12-03 17:55:00|2437.51|2417.51|2426.8|2406.8|2437.55|2417.55|2425.86|2405.86|691
1638554400000|2021-12-03 18:00:00|2426.81|2406.81|2424.53|2404.53|2426.81|2406.81|2417.2|2397.2|698
1638554700000|2021-12-03 18:05:00|2424.48|2404.48|2425.79|2405.79|2428.64|2408.64|2424.48|2404.48|724
1638555000000|2021-12-03 18:10:00|2425.83|2405.83|2417.02|2397.02|2425.83|2405.83|2415.73|2395.73|661
1638555300000|2021-12-03 18:15:00|2417.01|2397.01|2423.61|2403.61|2423.68|2403.68|2414.97|2394.97|755
1638555600000|2021-12-03 18:20:00|2423.57|2403.57|2428.84|2408.84|2430.61|2410.61|2423.37|2403.37|649
1638555900000|2021-12-03 18:25:00|2428.83|2408.83|2418.6|2398.6|2429.1|2409.1|2416.47|2396.47|539
1638556200000|2021-12-03 18:30:00|2418.56|2398.56|2416.2|2396.2|2424.67|2404.67|2416.06|2396.06|684
1638556500000|2021-12-03 18:35:00|2415.58|2395.58|2407.94|2387.94|2417.34|2397.34|2407.81|2387.81|442
1638556800000|2021-12-03 18:40:00|2407.96|2387.96|2408.77|2388.77|2416.71|2396.71|2407.65|2387.65|601
1638557100000|2021-12-03 18:45:00|2408.61|2388.61|2416.49|2396.49|2416.49|2396.49|2391.83|2371.83|872
1638557400000|2021-12-03 18:50:00|2416.45|2396.45|2418.76|2398.76|2429.64|2409.64|2414.96|2394.96|880
1638557700000|2021-12-03 18:55:00|2418.71|2398.71|2417.12|2397.12|2420.4|2400.4|2406.78|2386.78|907
1638558000000|2021-12-03 19:00:00|2417.1|2397.1|2408.72|2388.72|2417.63|2397.63|2402.07|2382.07|811
1638558300000|2021-12-03 19:05:00|2408.71|2388.71|2402.11|2382.11|2408.8|2388.8|2399.48|2379.48|743
1638558600000|2021-12-03 19:10:00|2402.14|2382.14|2397.7|2377.7|2405.48|2385.48|2397.35|2377.35|802
1638558900000|2021-12-03 19:15:00|2397.72|2377.72|2387.92|2367.92|2400.1|2380.1|2387.4|2367.4|646
1638559200000|2021-12-03 19:20:00|2387.4|2367.4|2385.46|2365.46|2392.98|2372.98|2378.74|2358.74|922
1638559500000|2021-12-03 19:25:00|2385.41|2365.41|2380.44|2360.44|2387.49|2367.49|2372.62|2352.62|928
1638559800000|2021-12-03 19:30:00|2380.43|2360.43|2375.15|2355.15|2390.31|2370.31|2369.45|2349.45|998
1638560100000|2021-12-03 19:35:00|2375.23|2355.23|2357.3|2337.3|2377.81|2357.81|2355.02|2335.02|983
1638560400000|2021-12-03 19:40:00|2357.28|2337.28|2371.97|2351.97|2372.04|2352.04|2350.47|2330.47|1030
1638560700000|2021-12-03 19:45:00|2371.93|2351.93|2355.91|2335.91|2374.55|2354.55|2354.31|2334.31|947
1638561000000|2021-12-03 19:50:00|2356|2336|2361|2341|2369.27|2349.27|2355.2|2335.2|903
1638561300000|2021-12-03 19:55:00|2360.98|2340.98|2360.02|2340.02|2363.53|2343.53|2356.03|2336.03|934
1638561600000|2021-12-03 20:00:00|2360|2340|2350.48|2330.48|2360.62|2340.62|2326.36|2306.36|968
1638561900000|2021-12-03 20:05:00|2350.41|2330.41|2340|2320|2360.63|2340.63|2340|2320|976
1638562200000|2021-12-03 20:10:00|2338.72|2318.72|2317.75|2297.75|2343.35|2323.35|2315.37|2295.37|1050
1638562500000|2021-12-03 20:15:00|2317.65|2297.65|2277.69|2257.69|2336.66|2316.66|2264.03|2244.03|1062
1638562800000|2021-12-03 20:20:00|2276.87|2256.87|2334.44|2314.44|2342.91|2322.91|2273.97|2253.97|1095
1638563100000|2021-12-03 20:25:00|2334.89|2314.89|2335.27|2315.27|2337.21|2317.21|2316.16|2296.16|1094
1638563400000|2021-12-03 20:30:00|2335.43|2315.43|2330.61|2310.61|2344.53|2324.53|2326.15|2306.15|1116
1638563700000|2021-12-03 20:35:00|2331.49|2311.49|2318.07|2298.07|2333.95|2313.95|2313.9|2293.9|1110
1638564000000|2021-12-03 20:40:00|2318.19|2298.19|2326.06|2306.06|2330.14|2310.14|2315.84|2295.84|1044
1638564300000|2021-12-03 20:45:00|2326.05|2306.05|2342.22|2322.22|2342.28|2322.28|2320.74|2300.74|958
1638564600000|2021-12-03 20:50:00|2342.07|2322.07|2352.26|2332.26|2355.77|2335.77|2341.25|2321.25|830
1638564900000|2021-12-03 20:55:00|2352.33|2332.33|2357.28|2337.28|2360.9|2340.9|2352.33|2332.33|938
1638565200000|2021-12-03 21:00:00|2357.26|2337.26|2361.56|2341.56|2362.69|2343.98|2346.44|2332.27|968
1638565500000|2021-12-03 21:05:00|2361.57|2341.57|2374.93|2354.93|2375.14|2355.14|2360.08|2340.08|832
1638565800000|2021-12-03 21:10:00|2374.91|2354.91|2366.49|2346.49|2374.95|2360.25|2360.37|2340.5|958
1638566100000|2021-12-03 21:15:00|2366.53|2346.53|2361.29|2341.29|2369.74|2349.74|2359.85|2339.85|866
1638566400000|2021-12-03 21:20:00|2361.13|2341.13|2365.61|2345.61|2369.48|2349.48|2360.81|2340.81|768
1638566700000|2021-12-03 21:25:00|2364.55|2344.55|2360.22|2340.22|2369.54|2349.54|2359.32|2339.32|904
1638567000000|2021-12-03 21:30:00|2360.27|2340.27|2363.88|2343.88|2367.88|2347.88|2358.75|2338.75|850
1638567300000|2021-12-03 21:35:00|2363.89|2343.89|2367.01|2347.01|2368.93|2348.93|2363.13|2343.13|690
1638567600000|2021-12-03 21:40:00|2367.06|2347.06|2364.33|2344.33|2367.94|2347.94|2363.9|2343.9|691
1638567900000|2021-12-03 21:45:00|2364.34|2344.34|2362.85|2342.85|2366.41|2346.41|2362.71|2342.71|738
1638568200000|2021-12-03 21:50:00|2362.82|2342.82|2358.98|2338.98|2362.82|2342.82|2358.93|2338.93|510
1638568500000|2021-12-03 21:55:00|2358.82|2338.82|2353.87|2333.87|2358.82|2338.82|2352.96|2332.96|404
1638604800000|2021-12-04 08:00:00|1916.9|1896.9|1904.3|1884.3|1917.52|1897.58|1895.44|1880.6|962
1638605100000|2021-12-04 08:05:00|1904.31|1884.31|1933.32|1913.32|1934.05|1923.82|1900.89|1880.89|916
1638605400000|2021-12-04 08:10:00|1933.34|1913.34|1933.78|1913.78|1936.71|1916.71|1929.32|1909.32|806
1638605700000|2021-12-04 08:15:00|1933.66|1913.66|1928.66|1908.66|1933.69|1918.63|1921.13|1901.21|939
1638606000000|2021-12-04 08:20:00|1928.53|1908.53|1925.53|1905.53|1930.26|1910.26|1921.83|1901.83|839
1638606300000|2021-12-04 08:25:00|1925.49|1905.49|1952.22|1932.22|1952.22|1932.22|1924.63|1904.63|745
1638606600000|2021-12-04 08:30:00|1952.3|1932.3|1936.4|1916.4|1956.79|1936.79|1934.61|1914.61|973
1638606900000|2021-12-04 08:35:00|1936.26|1916.26|1940.61|1920.61|1950.65|1930.65|1932.88|1913.39|888
1638607200000|2021-12-04 08:40:00|1940.59|1920.59|1945.95|1925.95|1947.18|1927.18|1937.68|1917.68|743
1638607500000|2021-12-04 08:45:00|1945.94|1925.94|1933.57|1913.57|1946.6|1926.6|1930.12|1911.53|944
1638607800000|2021-12-04 08:50:00|1933.47|1913.47|1949.2|1929.2|1949.83|1935.6|1931.5|1911.5|680
1638608100000|2021-12-04 08:55:00|1949.37|1929.37|1942.78|1922.78|1949.39|1933.53|1929.54|1915.85|828
1638608400000|2021-12-04 09:00:00|1942.47|1922.47|1945.11|1925.11|1948.1|1935.8|1934.33|1914.53|889
1638608700000|2021-12-04 09:05:00|1945.74|1925.74|1955.86|1935.86|1961.81|1941.81|1945.42|1925.42|788
1638609000000|2021-12-04 09:10:00|1955.85|1935.85|1957.48|1937.48|1959.23|1946.55|1942.31|1928.69|919
1638609300000|2021-12-04 09:15:00|1957.53|1937.53|1950.74|1930.74|1958.76|1945.11|1941.23|1928.24|796
1638609600000|2021-12-04 09:20:00|1950.8|1930.8|1946.69|1926.69|1951.42|1931.42|1928.56|1917.51|840
1638609900000|2021-12-04 09:25:00|1946.79|1926.79|1938.82|1918.82|1946.89|1931.84|1932.69|1917.39|920
1638610200000|2021-12-04 09:30:00|1938.8|1918.8|1957.65|1937.65|1960.93|1944.43|1933.53|1917.99|843
1638610500000|2021-12-04 09:35:00|1957.2|1937.2|1966.34|1946.34|1974.85|1957.78|1957.18|1937.18|808
1638610800000|2021-12-04 09:40:00|1966.32|1946.32|1963.03|1943.03|1975.83|1956.72|1955.23|1941.62|827
1638611100000|2021-12-04 09:45:00|1963.04|1943.04|1944.66|1924.66|1963.6|1949.23|1944.27|1924.66|827
1638611400000|2021-12-04 09:50:00|1944.07|1924.07|1949.1|1929.1|1954.6|1935.71|1938.53|1922.69|849
1638611700000|2021-12-04 09:55:00|1949.06|1929.06|1950.44|1930.44|1950.5|1930.5|1945.11|1925.11|707
1638612000000|2021-12-04 10:00:00|1950.38|1930.38|1947.6|1927.6|1962.11|1942.11|1942.48|1924.95|768
1638612300000|2021-12-04 10:05:00|1947.68|1927.68|1949.41|1929.41|1956.34|1942.96|1938.69|1918.69|942
1638612600000|2021-12-04 10:10:00|1941.04|1937.04|1957.44|1937.44|1962.5|1945.74|1940.43|1926.89|891
1638612900000|2021-12-04 10:15:00|1957.43|1937.43|1957.7|1937.7|1965.04|1948.52|1949.88|1934.35|932
1638613200000|2021-12-04 10:20:00|1957.59|1937.59|1946.05|1926.05|1958.73|1938.73|1944.29|1924.29|908
1638613500000|2021-12-04 10:25:00|1945.66|1925.66|1934.28|1914.28|1949.77|1937.49|1934.25|1914.25|990
1638613800000|2021-12-04 10:30:00|1934.27|1914.27|1922.76|1902.76|1937.21|1917.21|1915.21|1901.63|895
1638614100000|2021-12-04 10:35:00|1922.72|1902.72|1916.94|1896.94|1928.27|1914.8|1914.08|1894.08|978
1638614400000|2021-12-04 10:40:00|1916.93|1896.93|1929.32|1909.32|1931.18|1911.28|1904.8|1892.21|957
1638614700000|2021-12-04 10:45:00|1929.27|1909.27|1920.19|1900.19|1935.02|1921.53|1907.56|1895.27|1113
1638615000000|2021-12-04 10:50:00|1920.12|1900.12|1937.47|1917.47|1938.57|1918.57|1913.92|1899.25|877
1638615300000|2021-12-04 10:55:00|1937.93|1917.93|1937.37|1917.37|1946.18|1933.46|1933.59|1914.38|833
1638615600000|2021-12-04 11:00:00|1937.36|1917.36|1924.71|1904.71|1938.34|1925.91|1920.02|1903.78|934
1638615900000|2021-12-04 11:05:00|1924.73|1904.73|1916.48|1896.48|1930.02|1915.74|1915.05|1895.05|895
1638616200000|2021-12-04 11:10:00|1916.35|1896.35|1912.52|1892.52|1918.91|1898.91|1894.17|1881.24|932
1638616500000|2021-12-04 11:15:00|1912.48|1892.48|1914.15|1894.15|1915.04|1902.75|1896.35|1883.29|851
1638616800000|2021-12-04 11:20:00|1914.53|1894.53|1897.58|1877.58|1914.97|1894.97|1896.88|1876.88|955
1638617100000|2021-12-04 11:25:00|1897.73|1877.73|1900.37|1880.37|1903.17|1890.6|1894.53|1876.44|823
1638617400000|2021-12-04 11:30:00|1899.88|1879.88|1883.51|1863.51|1903.05|1883.05|1875.49|1858.81|960
1638617700000|2021-12-04 11:35:00|1883.55|1863.55|1873.37|1853.37|1887|1871.41|1871.83|1853.2|945
1638618000000|2021-12-04 11:40:00|1873.32|1853.32|1877.76|1857.76|1884.25|1871.77|1868.7|1853.2|1015
1638618300000|2021-12-04 11:45:00|1877.57|1857.57|1891.51|1871.51|1895.59|1875.59|1877.57|1857.57|929
1638618600000|2021-12-04 11:50:00|1891.48|1871.48|1898.45|1878.45|1898.57|1878.57|1890.21|1870.21|825
1638618900000|2021-12-04 11:55:00|1898.41|1878.41|1900.95|1880.95|1910.22|1890.22|1898.3|1878.3|788
1638619200000|2021-12-04 12:00:00|1900.98|1880.98|1909.83|1889.83|1913.45|1899.43|1900.96|1880.96|911
1638619500000|2021-12-04 12:05:00|1909.78|1889.78|1911.64|1891.64|1916.03|1896.03|1908.99|1888.99|837
1638619800000|2021-12-04 12:10:00|1911.77|1891.77|1918.91|1898.91|1920.48|1900.48|1910.14|1890.14|828
1638620100000|2021-12-04 12:15:00|1918.85|1898.85|1933.88|1913.88|1933.94|1913.94|1918.19|1898.19|649
1638620400000|2021-12-04 12:20:00|1934.07|1914.07|1951.58|1931.58|1955.18|1940.77|1933.91|1913.91|750
1638620700000|2021-12-04 12:25:00|1951.48|1931.48|1940.05|1920.05|1954.74|1934.74|1935.96|1919.88|821
1638621000000|2021-12-04 12:30:00|1940.04|1920.04|1940.57|1920.57|1942.36|1922.36|1935.48|1915.48|875
1638621300000|2021-12-04 12:35:00|1940.65|1920.65|1940.87|1920.87|1941.51|1921.51|1936.85|1916.85|617
1638621600000|2021-12-04 12:40:00|1940.88|1920.88|1932.67|1912.67|1945.87|1925.87|1930.59|1910.59|851
1638621900000|2021-12-04 12:45:00|1932.65|1912.65|1939.2|1919.2|1942.13|1922.13|1927.7|1907.7|684
1638622200000|2021-12-04 12:50:00|1939.19|1919.19|1936.19|1916.19|1953.38|1939.33|1935.81|1915.81|840
1638622500000|2021-12-04 12:55:00|1936.14|1916.14|1932.99|1912.99|1938.45|1918.45|1929.97|1909.97|726
1638622800000|2021-12-04 13:00:00|1933|1913|1928.67|1908.67|1936.87|1916.87|1920.3|1905.6|796
1638623100000|2021-12-04 13:05:00|1928.65|1908.65|1922.38|1902.38|1933.43|1913.43|1919.68|1899.68|776
1638623400000|2021-12-04 13:10:00|1922.36|1902.36|1921.45|1901.45|1929.26|1912.88|1917.33|1898.86|806
1638623700000|2021-12-04 13:15:00|1921.46|1901.46|1912.09|1892.09|1932.52|1918.88|1910.8|1890.8|802
1638624000000|2021-12-04 13:20:00|1911.52|1891.52|1908.99|1888.99|1912.09|1892.09|1903.44|1883.44|704
1638624300000|2021-12-04 13:25:00|1909.08|1889.08|1915.28|1895.28|1920.59|1900.59|1908.07|1888.07|684
1638624600000|2021-12-04 13:30:00|1915.72|1895.72|1952.27|1932.27|1954.1|1934.1|1915.71|1895.71|901
1638624900000|2021-12-04 13:35:00|1952.28|1932.28|1951.54|1931.54|1957.2|1937.2|1948.85|1928.85|817
1638625200000|2021-12-04 13:40:00|1951.55|1931.55|1956.05|1936.05|1960.31|1940.31|1951.55|1931.55|811
1638625500000|2021-12-04 13:45:00|1956.03|1936.03|1952.01|1932.01|1956.67|1936.67|1947.56|1927.56|706
1638625800000|2021-12-04 13:50:00|1951.99|1931.99|1951.6|1931.6|1956.7|1936.7|1949.23|1929.23|733
1638626100000|2021-12-04 13:55:00|1951.64|1931.64|1961.77|1941.77|1962.6|1942.6|1951.41|1931.41|623
1638626400000|2021-12-04 14:00:00|1961.74|1941.74|1959.04|1939.04|1961.76|1947.98|1948.48|1934.51|764
1638626700000|2021-12-04 14:05:00|1959.03|1939.03|1960.94|1940.94|1961.84|1949.13|1952.2|1936.69|509
1638627000000|2021-12-04 14:10:00|1961.01|1941.01|1974.98|1954.98|1975.56|1963.62|1956.34|1940.91|555
1638627300000|2021-12-04 14:15:00|1967.11|1962.83|1975.17|1955.17|1978.22|1964.38|1966.65|1954.43|652
1638627600000|2021-12-04 14:20:00|1975|1955|1977.99|1957.99|1982.22|1967.73|1968.2|1954.8|583
1638627900000|2021-12-04 14:25:00|1978|1958|1977.41|1957.41|1979.59|1964.99|1969.17|1953.84|657
1638628200000|2021-12-04 14:30:00|1977.52|1957.52|1978.72|1958.72|1980.37|1960.37|1976.4|1956.4|671
1638628500000|2021-12-04 14:35:00|1978.88|1958.88|1975.47|1955.47|1979.34|1959.34|1974.3|1954.3|513
1638628800000|2021-12-04 14:40:00|1975.61|1955.61|1988.11|1968.11|1991.57|1978.25|1975.31|1955.31|597
1638629100000|2021-12-04 14:45:00|1988.1|1968.1|2013.43|1993.43|2017.91|1997.91|1987.95|1967.95|740
1638629400000|2021-12-04 14:50:00|2013.45|1993.45|2014.88|1994.88|2017.29|1997.29|2002.87|1982.87|754
1638629700000|2021-12-04 14:55:00|2015.06|1995.06|2017.97|1997.97|2017.97|1997.97|2008.39|1988.39|661
1638630000000|2021-12-04 15:00:00|2017.79|1997.79|2020.85|2000.85|2021.39|2003.63|2007.7|1994.91|743
1638630300000|2021-12-04 15:05:00|2020.81|2000.81|2031.57|2011.57|2032.19|2012.19|2019.79|1999.79|607
1638630600000|2021-12-04 15:10:00|2031.55|2011.55|2034.05|2014.05|2038.19|2024.79|2026.98|2010.47|778
1638630900000|2021-12-04 15:15:00|2033.85|2013.85|2025.75|2005.75|2036.96|2023.27|2009.15|1993.53|931
1638631200000|2021-12-04 15:20:00|2025.77|2005.77|2033.36|2013.36|2035.35|2015.35|2015.09|2002.3|803
1638631500000|2021-12-04 15:25:00|2033.22|2013.22|2028.65|2008.65|2034.01|2014.01|2025.45|2005.45|731
1638631800000|2021-12-04 15:30:00|2028.6|2008.6|2040.11|2020.11|2041.28|2021.28|2025.11|2005.11|882
1638632100000|2021-12-04 15:35:00|2040.12|2020.12|2041.53|2021.53|2046.52|2026.52|2038.85|2018.85|643
1638632400000|2021-12-04 15:40:00|2041.54|2021.54|2032.71|2012.71|2044.92|2031.64|2031.68|2011.68|829
1638632700000|2021-12-04 15:45:00|2032.73|2012.73|2018.34|1998.34|2033.61|2013.61|2016.24|1996.24|748
1638633000000|2021-12-04 15:50:00|2018.48|1998.48|2014.83|1994.83|2018.48|1998.48|2011.93|1991.93|741
1638633300000|2021-12-04 15:55:00|2014.92|1994.92|2014.59|1994.59|2016.7|1996.7|2010.78|1990.78|606
1638633600000|2021-12-04 16:00:00|2014.48|1994.48|2009.64|1989.64|2019.37|1999.37|2007.69|1987.69|770
1638633900000|2021-12-04 16:05:00|2009.63|1989.63|1990.77|1970.77|2009.63|1989.63|1986.18|1966.18|662
1638634200000|2021-12-04 16:10:00|1990.76|1970.76|1992.44|1972.44|1992.44|1972.44|1983.74|1963.74|648
1638634500000|2021-12-04 16:15:00|1992.4|1972.4|1999.94|1979.94|2008.22|1988.22|1992.4|1972.4|565
1638634800000|2021-12-04 16:20:00|1999.89|1979.89|1991.11|1971.11|1999.93|1979.93|1987.16|1967.16|519
1638635100000|2021-12-04 16:25:00|1991.16|1971.16|1996.73|1976.73|1996.83|1976.83|1990.86|1970.86|418
1638635400000|2021-12-04 16:30:00|1996.76|1976.76|2005.31|1985.31|2007.19|1987.19|1996.4|1976.4|485
1638635700000|2021-12-04 16:35:00|2005.4|1985.4|2003.39|1983.39|2010.5|1990.5|2001.67|1981.67|621
1638636000000|2021-12-04 16:40:00|2003.43|1983.43|1989.23|1969.23|2004.07|1984.07|1988.06|1968.06|791
1638636300000|2021-12-04 16:45:00|1989.4|1969.4|1976.6|1956.6|1990.07|1970.07|1976.58|1956.58|726
1638636600000|2021-12-04 16:50:00|1976.62|1956.62|1981.92|1961.92|1984.8|1964.8|1970.74|1950.74|666
1638636900000|2021-12-04 16:55:00|1981.93|1961.93|1969.02|1949.02|1981.93|1961.93|1964.93|1944.93|858
1638637200000|2021-12-04 17:00:00|1969.07|1949.07|1973.67|1953.67|1976.29|1956.29|1965.2|1945.2|861
1638637500000|2021-12-04 17:05:00|1973.65|1953.65|1970.82|1950.82|1975.07|1955.07|1968.14|1948.14|569
1638637800000|2021-12-04 17:10:00|1970.8|1950.8|1975.93|1955.93|1978.57|1958.57|1970.59|1950.59|782
1638638100000|2021-12-04 17:15:00|1975.95|1955.95|1977.91|1957.91|1980.96|1960.96|1975.15|1955.15|702
1638638400000|2021-12-04 17:20:00|1978.07|1958.07|1982.55|1962.55|1986.68|1966.68|1977.88|1957.88|713
1638638700000|2021-12-04 17:25:00|1982.39|1962.39|1987.51|1967.51|1990.39|1970.39|1980.77|1960.77|642
1638639000000|2021-12-04 17:30:00|1987.48|1967.48|1995.8|1975.8|1998.53|1978.53|1987.27|1967.27|520
1638639300000|2021-12-04 17:35:00|1995.66|1975.66|1993.71|1973.71|1995.66|1975.66|1990.28|1970.28|616
1638639600000|2021-12-04 17:40:00|1993.59|1973.59|2001.01|1981.01|2001.4|1981.4|1993.52|1973.52|420
1638639900000|2021-12-04 17:45:00|2000.95|1980.95|2003.4|1983.4|2005.2|1985.2|1999.5|1979.5|464
1638640200000|2021-12-04 17:50:00|2003.48|1983.48|2003.27|1983.27|2005.67|1985.67|2000.96|1980.96|708
1638640500000|2021-12-04 17:55:00|2003.15|1983.15|2005.96|1985.96|2011.81|1991.81|2001.58|1981.58|564
1638640800000|2021-12-04 18:00:00|2005.58|1985.58|2009.52|1989.52|2009.52|1989.52|1999.19|1979.19|682
1638641100000|2021-12-04 18:05:00|2009.45|1989.45|2009.57|1989.57|2014.47|1994.47|2007.96|1987.96|574
1638641400000|2021-12-04 18:10:00|2009.6|1989.6|2016.9|1996.9|2016.99|1996.99|2009.58|1989.58|624
1638641700000|2021-12-04 18:15:00|2016.93|1996.93|2012.54|1992.54|2026.6|2006.6|2006.34|1990.82|702
1638642000000|2021-12-04 18:20:00|2012.6|1992.6|2019.18|1999.18|2019.18|2000.1|2004.13|1991.03|686
1638642300000|2021-12-04 18:25:00|2019.09|1999.09|2023.02|2003.02|2027.69|2007.69|2018.56|1998.56|720
1638642600000|2021-12-04 18:30:00|2022.89|2002.89|2023.64|2003.64|2028.58|2008.58|2022.76|2002.76|750
1638642900000|2021-12-04 18:35:00|2023.63|2003.63|2017.32|1997.32|2024.17|2004.17|2016.73|1996.73|712
1638643200000|2021-12-04 18:40:00|2017.28|1997.28|2016.78|1996.78|2018.4|1998.4|2012.26|1992.26|791
1638643500000|2021-12-04 18:45:00|2016.85|1996.85|2016.4|1996.4|2016.85|1996.85|2013.64|1993.64|555
1638643800000|2021-12-04 18:50:00|2016.43|1996.43|2018.84|1998.84|2021.52|2001.52|2016.02|1996.02|654
1638644100000|2021-12-04 18:55:00|2018.69|1998.69|2020.72|2000.72|2024.89|2004.89|2017.8|1997.8|794
1638644400000|2021-12-04 19:00:00|2020.71|2000.71|2022.14|2002.14|2022.63|2002.63|2017.16|1997.16|441
1638644700000|2021-12-04 19:05:00|2022.17|2002.17|2029.13|2009.13|2029.9|2009.9|2016.98|1996.98|832
1638645000000|2021-12-04 19:10:00|2028.57|2008.57|2035.82|2015.82|2036.01|2016.01|2028.24|2008.24|326
1638645300000|2021-12-04 19:15:00|2035.73|2015.73|2050.22|2030.22|2050.96|2030.96|2035.73|2015.73|646
1638645600000|2021-12-04 19:20:00|2050.28|2030.28|2050.82|2030.82|2054.74|2034.74|2046.32|2026.32|725
1638645900000|2021-12-04 19:25:00|2050.87|2030.87|2048.91|2028.91|2053.7|2033.7|2042.78|2022.78|895
1638646200000|2021-12-04 19:30:00|2048.92|2028.92|2067.2|2047.2|2067.71|2047.71|2047.58|2027.58|771
1638646500000|2021-12-04 19:35:00|2067.19|2047.19|2064.82|2044.82|2067.19|2047.19|2057.26|2037.26|761
1638646800000|2021-12-04 19:40:00|2065.02|2045.02|2072.55|2052.55|2079.68|2064.75|2064.75|2044.85|781
1638647100000|2021-12-04 19:45:00|2072.54|2052.54|2073.11|2053.11|2077.31|2057.31|2070.09|2050.09|749
1638647400000|2021-12-04 19:50:00|2073.07|2053.07|2076.36|2056.36|2076.54|2056.54|2066.84|2046.84|595
1638647700000|2021-12-04 19:55:00|2076.27|2056.27|2075.52|2055.52|2078.14|2058.14|2072.89|2052.89|687
1638648000000|2021-12-04 20:00:00|2075.62|2055.62|2052.85|2032.85|2076.86|2056.86|2051.26|2031.26|911
1638648300000|2021-12-04 20:05:00|2052.98|2032.98|2069.04|2049.04|2070.42|2050.42|2052.91|2032.91|814
1638648600000|2021-12-04 20:10:00|2068.62|2048.62|2066.95|2046.95|2074.09|2054.09|2066.86|2046.86|766
1638648900000|2021-12-04 20:15:00|2067.16|2047.16|2079.94|2059.94|2079.94|2059.94|2066.96|2046.96|739
1638649200000|2021-12-04 20:20:00|2079.89|2059.89|2082.68|2062.68|2083.91|2063.91|2078.13|2058.13|662
1638649500000|2021-12-04 20:25:00|2082.67|2062.67|2084.65|2064.65|2085.79|2065.79|2081.5|2061.5|606
1638649800000|2021-12-04 20:30:00|2084.64|2064.64|2089.33|2069.33|2089.86|2069.86|2083.61|2063.61|598
1638650100000|2021-12-04 20:35:00|2089.31|2069.31|2089.83|2069.83|2093.41|2073.41|2088.57|2068.57|598
1638650400000|2021-12-04 20:40:00|2089.8|2069.8|2084.5|2064.5|2095.46|2075.46|2079.91|2059.91|786
1638650700000|2021-12-04 20:45:00|2084.45|2064.45|2080.19|2060.19|2092.31|2072.31|2079.23|2059.23|781
1638651000000|2021-12-04 20:50:00|2080.16|2060.16|2086.69|2066.69|2087.86|2067.86|2076.76|2056.76|754
1638651300000|2021-12-04 20:55:00|2086.7|2066.7|2086.73|2066.73|2093.59|2073.59|2086.27|2066.27|797
1638651600000|2021-12-04 21:00:00|2086.7|2066.7|2083.69|2063.69|2092.48|2072.48|2081.83|2061.83|847
1638651900000|2021-12-04 21:05:00|2083.67|2063.67|2088.06|2068.06|2089.76|2069.76|2082.78|2062.78|826
1638652200000|2021-12-04 21:10:00|2088|2068|2073.67|2053.67|2092.1|2072.1|2073.27|2053.27|870
1638652500000|2021-12-04 21:15:00|2073.66|2053.66|2073.45|2053.45|2077.04|2057.04|2067.66|2047.66|756
1638652800000|2021-12-04 21:20:00|2073.48|2053.48|2076.92|2056.92|2079.27|2059.27|2068.16|2048.16|834
1638653100000|2021-12-04 21:25:00|2076.93|2056.93|2085.46|2065.46|2086.13|2066.13|2076.93|2056.93|727
1638653400000|2021-12-04 21:30:00|2085.47|2065.47|2087.67|2067.67|2089.32|2069.32|2077.37|2057.37|906
1638653700000|2021-12-04 21:35:00|2087.61|2067.61|2084.51|2064.51|2088.88|2068.88|2082.94|2062.94|783
1638654000000|2021-12-04 21:40:00|2084.52|2064.52|2078.13|2058.13|2084.92|2064.92|2076.89|2056.89|770
1638654300000|2021-12-04 21:45:00|2078.06|2058.06|2070.53|2050.53|2081.67|2061.67|2070|2050|889
1638654600000|2021-12-04 21:50:00|2070.51|2050.51|2080.35|2060.35|2082.11|2062.11|2067.89|2047.89|693
1638654900000|2021-12-04 21:55:00|2080.69|2060.69|2078.11|2058.11|2082.38|2062.38|2073.44|2053.44|796
1638655200000|2021-12-04 22:00:00|2078.12|2058.12|2079.05|2059.05|2081.74|2061.74|2077.84|2057.84|790
1638655500000|2021-12-04 22:05:00|2079.09|2059.09|2084.81|2064.81|2084.96|2064.96|2077.75|2057.75|573
1638655800000|2021-12-04 22:10:00|2084.48|2064.48|2085.78|2065.78|2088.7|2068.7|2084.48|2064.48|473
1638656100000|2021-12-04 22:15:00|2085.88|2065.88|2086.26|2066.26|2086.86|2066.86|2082.56|2062.56|578
1638656400000|2021-12-04 22:20:00|2086.27|2066.27|2087.37|2067.37|2087.52|2067.52|2084.43|2064.43|390
1638656700000|2021-12-04 22:25:00|2087.24|2067.24|2088.66|2068.66|2089.66|2069.66|2087.24|2067.24|424
1638657000000|2021-12-04 22:30:00|2088.65|2068.65|2094.73|2074.73|2096.12|2076.12|2087.29|2067.29|402
1638657300000|2021-12-04 22:35:00|2094.87|2074.87|2084.75|2064.75|2094.87|2074.87|2084.75|2064.75|340
1638657600000|2021-12-04 22:40:00|2084.47|2064.47|2090.23|2070.23|2090.23|2070.23|2084.45|2064.45|432
1638657900000|2021-12-04 22:45:00|2090.14|2070.14|2083.46|2063.46|2093.57|2073.57|2083.15|2063.15|542
1638658200000|2021-12-04 22:50:00|2083.42|2063.42|2076.7|2056.7|2083.84|2063.84|2076.27|2056.27|395
1638658500000|2021-12-04 22:55:00|2076.73|2056.73|2080.58|2060.58|2080.79|2060.79|2076.59|2056.59|373
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|2088.57|2068.57|2088.82|2068.82|2080.52|2060.52|519
1638659100000|2021-12-04 23:05:00|2088.62|2068.62|2092.14|2072.14|2093.77|2073.77|2087.63|2067.63|648
1638659400000|2021-12-04 23:10:00|2092.25|2072.25|2083.98|2063.98|2093.13|2073.13|2081.76|2061.76|608
1638659700000|2021-12-04 23:15:00|2084.03|2064.03|2083.78|2063.78|2085.48|2065.48|2083.07|2063.07|499
1638660000000|2021-12-04 23:20:00|2083.37|2063.37|2075.07|2055.07|2083.67|2063.67|2074.97|2054.97|589
1638660300000|2021-12-04 23:25:00|2075.34|2055.34|2068.92|2048.92|2075.36|2055.36|2065.13|2045.13|605
1638660600000|2021-12-04 23:30:00|2068.86|2048.86|2058.33|2038.33|2072.3|2052.3|2051.01|2031.01|759
1638660900000|2021-12-04 23:35:00|2058.36|2038.36|2054.2|2034.2|2068.19|2048.19|2054.2|2034.2|645
1638661200000|2021-12-04 23:40:00|2054.17|2034.17|2064.8|2044.8|2064.8|2044.8|2053.09|2033.09|717
1638661500000|2021-12-04 23:45:00|2064.96|2044.96|2055.93|2035.93|2067.81|2047.81|2055.58|2035.58|635
1638661800000|2021-12-04 23:50:00|2055.92|2035.92|2064.21|2044.21|2064.31|2044.31|2052.43|2032.43|706
1638662100000|2021-12-04 23:55:00|2064.25|2044.25|2077.19|2057.19|2081.06|2061.06|2062.74|2042.74|884
1638662400000|2021-12-05 00:00:00|2077.12|2057.12|2086.04|2066.04|2090.34|2070.34|2075.62|2055.62|892
1638662700000|2021-12-05 00:05:00|2085.95|2065.95|2090.33|2070.33|2093.72|2073.72|2077.91|2057.91|760
1638663000000|2021-12-05 00:10:00|2090.46|2070.46|2087.13|2067.13|2100.49|2080.49|2085|2065|853
1638663300000|2021-12-05 00:15:00|2087.1|2067.1|2097.04|2077.04|2101.57|2081.57|2083.23|2063.23|853
1638663600000|2021-12-05 00:20:00|2097.02|2077.02|2091.4|2071.4|2098.87|2078.87|2088.51|2068.51|896
1638663900000|2021-12-05 00:25:00|2091.35|2071.35|2083.77|2063.77|2093.92|2079.84|2083.77|2063.77|921
1638664200000|2021-12-05 00:30:00|2084.15|2064.15|2050.44|2030.44|2084.2|2064.2|2049.82|2029.82|952
1638664500000|2021-12-05 00:35:00|2050.42|2030.42|2048.33|2028.33|2065.86|2055.54|2037.01|2019.38|1060
1638664800000|2021-12-05 00:40:00|2048.35|2028.35|2025.21|2005.21|2048.93|2028.93|2018.16|2002.51|998
1638665100000|2021-12-05 00:45:00|2025.19|2005.19|2046.78|2026.78|2048.72|2028.72|2024.13|2004.13|948
1638665400000|2021-12-05 00:50:00|2046.77|2026.77|2046.55|2026.55|2055.72|2035.72|2043.01|2023.01|985
1638665700000|2021-12-05 00:55:00|2046.53|2026.53|2050.2|2030.2|2056.25|2036.25|2043.71|2023.71|848
1638666000000|2021-12-05 01:00:00|2050.11|2030.11|2034.79|2014.79|2050.11|2030.11|2029.62|2011.51|1072
1638666300000|2021-12-05 01:05:00|2034.71|2014.71|2028.44|2008.44|2035.73|2015.73|2027.97|2007.97|904
1638666600000|2021-12-05 01:10:00|2028.58|2008.58|2038.55|2018.55|2040.03|2020.03|2028.33|2008.33|867
1638666900000|2021-12-05 01:15:00|2038.6|2018.6|2046.88|2026.88|2049.36|2029.36|2037.39|2017.39|724
1638667200000|2021-12-05 01:20:00|2046.76|2026.76|2039.88|2019.88|2047.16|2027.16|2035.36|2015.36|798
1638667500000|2021-12-05 01:25:00|2039.86|2019.86|2030.69|2010.69|2042.02|2022.02|2029.66|2009.66|858
1638667800000|2021-12-05 01:30:00|2030.66|2010.66|2031.6|2011.6|2032.97|2012.97|2028.82|2008.82|750
1638668100000|2021-12-05 01:35:00|2031.61|2011.61|2046.82|2026.82|2047.89|2027.89|2031.61|2011.61|699
1638668400000|2021-12-05 01:40:00|2046.83|2026.83|2057.49|2037.49|2058.13|2038.13|2046.79|2026.79|722
1638668700000|2021-12-05 01:45:00|2057.5|2037.5|2053.32|2033.32|2059.52|2039.52|2051.79|2031.79|773
1638669000000|2021-12-05 01:50:00|2053.31|2033.31|2057.61|2037.61|2057.74|2037.74|2048.06|2028.06|755
1638669300000|2021-12-05 01:55:00|2057.71|2037.71|2050.35|2030.35|2060.6|2040.6|2050.06|2030.06|710
1638669600000|2021-12-05 02:00:00|2050.33|2030.33|2046.77|2026.77|2050.33|2030.33|2045.58|2025.58|684
1638669900000|2021-12-05 02:05:00|2046.75|2026.75|2043.31|2023.31|2048.95|2028.95|2042.92|2022.92|669
1638670200000|2021-12-05 02:10:00|2043.37|2023.37|2044.62|2024.62|2048.14|2028.14|2042.58|2022.58|481
1638670500000|2021-12-05 02:15:00|2044.29|2024.29|2048|2028|2052.1|2032.1|2042.07|2022.07|781
1638670800000|2021-12-05 02:20:00|2048.28|2028.28|2053.78|2033.78|2059.82|2039.82|2047.86|2027.86|737
1638671100000|2021-12-05 02:25:00|2053.79|2033.79|2056.55|2036.55|2059.78|2039.78|2051.98|2031.98|700
1638671400000|2021-12-05 02:30:00|2056.49|2036.49|2057.53|2037.53|2064.47|2044.47|2056.49|2036.49|551
1638671700000|2021-12-05 02:35:00|2057.46|2037.46|2047.52|2027.52|2057.58|2037.58|2047.22|2027.22|684
1638672000000|2021-12-05 02:40:00|2047.58|2027.58|2047.08|2027.08|2051.49|2031.49|2044.1|2024.1|708
1638672300000|2021-12-05 02:45:00|2047.04|2027.04|2050.39|2030.39|2051.45|2031.45|2043.7|2023.7|702
1638672600000|2021-12-05 02:50:00|2050.44|2030.44|2033.21|2013.21|2050.46|2030.46|2033.03|2013.03|528
1638672900000|2021-12-05 02:55:00|2032.91|2012.91|2036.71|2016.71|2037.48|2017.48|2032.91|2012.91|600
1638673200000|2021-12-05 03:00:00|2036.73|2016.73|2026.1|2006.1|2036.81|2016.81|2015.01|1999.62|813
1638673500000|2021-12-05 03:05:00|2026.35|2006.35|2028.58|2008.58|2032.17|2012.17|2024.96|2004.96|675
1638673800000|2021-12-05 03:10:00|2028.59|2008.59|2035.22|2015.22|2035.34|2015.34|2022.23|2002.23|713
1638674100000|2021-12-05 03:15:00|2035.23|2015.23|2040.97|2020.97|2042.78|2022.78|2033.65|2013.65|639
1638674400000|2021-12-05 03:20:00|2041.08|2021.08|2045.79|2025.79|2047.69|2027.69|2041|2021|655
1638674700000|2021-12-05 03:25:00|2045.77|2025.77|2032.6|2012.6|2045.81|2025.81|2030.96|2010.96|845
1638675000000|2021-12-05 03:30:00|2032.5|2012.5|2041.28|2021.28|2041.5|2021.5|2032.41|2012.41|724
1638675300000|2021-12-05 03:35:00|2041.3|2021.3|2040.56|2020.56|2044.87|2024.87|2038.65|2018.65|735
1638675600000|2021-12-05 03:40:00|2040.51|2020.51|2035.45|2015.45|2040.51|2020.51|2034.34|2014.34|771
1638675900000|2021-12-05 03:45:00|2035.41|2015.41|2039.27|2019.27|2039.27|2019.27|2033.89|2013.89|677
1638676200000|2021-12-05 03:50:00|2039.38|2019.38|2037.78|2017.78|2040.6|2020.6|2036.52|2016.52|650
1638676500000|2021-12-05 03:55:00|2037.77|2017.77|2041.8|2021.8|2046.43|2026.43|2037.74|2017.74|597
1638676800000|2021-12-05 04:00:00|2041.81|2021.81|2029.59|2009.59|2044.48|2024.48|2026.9|2006.9|745
1638677100000|2021-12-05 04:05:00|2030.55|2010.55|2026.82|2006.82|2033.7|2013.7|2026.51|2006.51|575
1638677400000|2021-12-05 04:10:00|2026.9|2006.9|2019.73|1999.73|2026.91|2006.91|2018.36|1998.36|589
1638677700000|2021-12-05 04:15:00|2020.03|2000.03|2018.94|1998.94|2020.88|2000.88|2017.18|1997.18|518
1638678000000|2021-12-05 04:20:00|2018.97|1998.97|2010.54|1990.54|2021.45|2001.45|2010.28|1990.28|473
1638678300000|2021-12-05 04:25:00|2010.53|1990.53|2016.06|1996.06|2016.88|1996.88|2008.84|1988.84|401
1638678600000|2021-12-05 04:30:00|2016.05|1996.05|2010.27|1990.27|2016.15|1996.15|2009.97|1989.97|547
1638678900000|2021-12-05 04:35:00|2010.04|1990.04|2014.09|1994.09|2015.35|1995.35|2009.57|1989.57|360
1638679200000|2021-12-05 04:40:00|2014.12|1994.12|2023.06|2003.06|2023.17|2003.17|2014.11|1994.11|442
1638679500000|2021-12-05 04:45:00|2023.69|2003.69|2011.57|1991.57|2026.75|2006.75|2011.5|1991.5|663
1638679800000|2021-12-05 04:50:00|2011.56|1991.56|2009.15|1989.15|2014.1|1994.1|2007.35|1987.35|493
1638680100000|2021-12-05 04:55:00|2008.92|1988.92|2006.25|1986.25|2009.09|1989.09|2002.53|1982.53|640
1638680400000|2021-12-05 05:00:00|2006.27|1986.27|1999.62|1979.62|2012.55|1992.55|1998.3|1978.3|503
1638680700000|2021-12-05 05:05:00|1999.39|1979.39|2006.95|1986.95|2007.64|1987.64|1999.31|1979.31|560
1638681000000|2021-12-05 05:10:00|2006.94|1986.94|2004.75|1984.75|2007.13|1987.13|2003.01|1983.01|332
1638681300000|2021-12-05 05:15:00|2004.74|1984.74|2007.86|1987.86|2008.26|1988.26|2004.13|1984.13|477
1638681600000|2021-12-05 05:20:00|2007.99|1987.99|2015.01|1995.01|2015.89|1995.89|2006.83|1986.83|507
1638681900000|2021-12-05 05:25:00|2014.98|1994.98|2014.56|1994.56|2017.21|1997.21|2013.54|1993.54|468
1638682200000|2021-12-05 05:30:00|2014.6|1994.6|2023.33|2003.33|2025.95|2005.95|2014.42|1994.42|499
1638682500000|2021-12-05 05:35:00|2023.09|2003.09|2029.39|2009.39|2029.69|2009.69|2020.11|2000.11|619
1638682800000|2021-12-05 05:40:00|2029.34|2009.34|2032.69|2012.69|2033.17|2013.17|2028.19|2008.19|554
1638683100000|2021-12-05 05:45:00|2032.68|2012.68|2021.16|2001.16|2032.68|2012.68|2020.53|2000.53|536
1638683400000|2021-12-05 05:50:00|2021.15|2001.15|2023|2003|2025.51|2005.51|2020|2000|448
1638683700000|2021-12-05 05:55:00|2023.03|2003.03|2027.83|2007.83|2028.62|2008.62|2022.36|2002.36|524
1638684000000|2021-12-05 06:00:00|2028.02|2008.02|2019.31|1999.31|2028.04|2008.04|2016.13|1996.13|567
1638684300000|2021-12-05 06:05:00|2019.32|1999.32|2005.9|1985.9|2019.32|1999.32|2005.89|1985.89|531
1638684600000|2021-12-05 06:10:00|2005.91|1985.91|2009.31|1989.31|2012.1|1992.1|2005.78|1985.78|410
1638684900000|2021-12-05 06:15:00|2008.84|1988.84|2008.94|1988.94|2010.2|1990.2|2006.07|1986.07|481
1638685200000|2021-12-05 06:20:00|2008.93|1988.93|2009.44|1989.44|2014.83|1994.83|2007.37|1987.37|540
1638685500000|2021-12-05 06:25:00|2009.32|1989.32|2021.45|2001.45|2021.5|2001.5|2007.64|1987.64|606
1638685800000|2021-12-05 06:30:00|2020.89|2000.89|2021.43|2001.43|2025.63|2005.63|2018.23|1998.23|596
1638686100000|2021-12-05 06:35:00|2021.44|2001.44|2026.13|2006.13|2026.26|2006.26|2018.47|1998.47|631
1638686400000|2021-12-05 06:40:00|2026.23|2006.23|2024.01|2004.01|2029.26|2009.26|2022.76|2002.76|590
1638686700000|2021-12-05 06:45:00|2024.12|2004.12|2034.94|2014.94|2035.15|2015.15|2024.01|2004.01|503
1638687000000|2021-12-05 06:50:00|2034.96|2014.96|2038.13|2018.13|2038.24|2018.24|2031.63|2011.63|537
1638687300000|2021-12-05 06:55:00|2038.19|2018.19|2035.2|2015.2|2038.33|2018.33|2034.85|2014.85|538
1638687600000|2021-12-05 07:00:00|2035.18|2015.18|2041.61|2021.61|2041.64|2021.64|2033.8|2013.8|564
1638687900000|2021-12-05 07:05:00|2041.55|2021.55|2037.61|2017.61|2042.7|2022.7|2037.55|2017.55|400
1638688200000|2021-12-05 07:10:00|2037.59|2017.59|2035.43|2015.43|2037.71|2017.71|2034.44|2014.44|304
1638688500000|2021-12-05 07:15:00|2035.65|2015.65|2033.83|2013.83|2035.66|2015.66|2031.75|2011.75|377
1638688800000|2021-12-05 07:20:00|2033.8|2013.8|2033.62|2013.62|2033.86|2013.86|2029.56|2009.56|501
1638689100000|2021-12-05 07:25:00|2033.71|2013.71|2032.62|2012.62|2036.36|2016.36|2032.44|2012.44|456
1638689400000|2021-12-05 07:30:00|2032.59|2012.59|2026.43|2006.43|2032.79|2012.79|2024.58|2004.58|518
1638689700000|2021-12-05 07:35:00|2026|2006|2027.83|2007.83|2027.84|2007.84|2021.63|2001.63|563
1638690000000|2021-12-05 07:40:00|2027.78|2007.78|2019.46|1999.46|2027.87|2007.87|2018.66|1998.66|368
1638690300000|2021-12-05 07:45:00|2019.25|1999.25|2017.53|1997.53|2019.96|1999.96|2013.66|1993.66|636
1638690600000|2021-12-05 07:50:00|2017.38|1997.38|2009.18|1989.18|2018.88|1998.88|2009.18|1989.18|586
1638690900000|2021-12-05 07:55:00|2009.25|1989.25|2017.43|1997.43|2017.5|1997.5|2007.58|1987.58|568
1638691200000|2021-12-05 08:00:00|2017.41|1997.41|2007.66|1987.66|2018.67|1998.67|2002.85|1982.85|634
1638691500000|2021-12-05 08:05:00|2007.65|1987.65|2014.25|1994.25|2014.25|1994.25|2002.81|1982.81|711
1638691800000|2021-12-05 08:10:00|2014|1994|2011.44|1991.44|2017.63|1997.63|2011.27|1991.27|650
1638692100000|2021-12-05 08:15:00|2011.32|1991.32|2017.94|1997.94|2018.56|1998.56|2010.31|1990.31|526
1638692400000|2021-12-05 08:20:00|2017.97|1997.97|2009.41|1989.41|2022.74|2002.74|2009.41|1989.41|598
1638692700000|2021-12-05 08:25:00|2009.43|1989.43|2014.11|1994.11|2014.2|1994.2|2006.93|1986.93|676
1638693000000|2021-12-05 08:30:00|2014.1|1994.1|2014.75|1994.75|2017.56|1997.56|2010.13|1990.13|672
1638693300000|2021-12-05 08:35:00|2014.72|1994.72|2013.88|1993.88|2017.51|1997.51|2012.51|1992.51|540
1638693600000|2021-12-05 08:40:00|2013.82|1993.82|2015.35|1995.35|2018.55|1998.55|2012.63|1992.63|584
1638693900000|2021-12-05 08:45:00|2015.34|1995.34|2016.16|1996.16|2021.2|2001.2|2015.24|1995.24|604
1638694200000|2021-12-05 08:50:00|2016.06|1996.06|2019.1|1999.1|2020.34|2000.34|2015.71|1995.71|582
1638694500000|2021-12-05 08:55:00|2019.11|1999.11|2018.15|1998.15|2022.13|2002.13|2016.58|1996.58|460
1638694800000|2021-12-05 09:00:00|2018.08|1998.08|2010.06|1990.06|2018.08|1998.08|2009.97|1989.97|473
1638695100000|2021-12-05 09:05:00|2010.05|1990.05|1991.66|1971.66|2010.52|1990.52|1991.4|1971.4|751
1638695400000|2021-12-05 09:10:00|1991.65|1971.65|1984.06|1964.06|1996.4|1976.4|1978.72|1958.72|812
1638695700000|2021-12-05 09:15:00|1984.39|1964.39|1975.43|1955.43|1992.88|1972.88|1974.71|1954.71|965
1638696000000|2021-12-05 09:20:00|1975.42|1955.42|1975.19|1955.19|1979.08|1959.08|1968.14|1948.14|815
1638696300000|2021-12-05 09:25:00|1975.21|1955.21|1990.11|1970.11|1990.11|1970.11|1971.85|1954.86|811
1638696600000|2021-12-05 09:30:00|1990.12|1970.12|1986.04|1966.04|1997.48|1977.48|1985.1|1965.1|717
1638696900000|2021-12-05 09:35:00|1986.06|1966.06|1995.96|1975.96|1996.58|1976.58|1982|1962|818
1638697200000|2021-12-05 09:40:00|1995.54|1975.54|1996.32|1976.32|1996.9|1976.9|1989.98|1969.98|695
1638697500000|2021-12-05 09:45:00|1996.37|1976.37|1994.15|1974.15|2000.13|1980.13|1993.73|1973.73|738
1638697800000|2021-12-05 09:50:00|1994.22|1974.22|1985.21|1965.21|1994.9|1974.9|1984.21|1964.21|781
1638698100000|2021-12-05 09:55:00|1985.2|1965.2|1981.37|1961.37|1986.02|1966.02|1978.68|1958.68|689
1638698400000|2021-12-05 10:00:00|1981.38|1961.38|1978.15|1958.15|1989.72|1972.93|1973.11|1953.11|972
1638698700000|2021-12-05 10:05:00|1978.18|1958.18|1985.69|1965.69|1987.37|1967.37|1978.18|1958.18|769
1638699000000|2021-12-05 10:10:00|1985.67|1965.67|1982.34|1962.34|1988.61|1968.61|1982.16|1962.16|896
1638699300000|2021-12-05 10:15:00|1982.55|1962.55|1989.64|1969.64|1989.64|1969.64|1982.55|1962.55|693
1638699600000|2021-12-05 10:20:00|1989.72|1969.72|1990.99|1970.99|1992.11|1972.11|1984.83|1964.83|817
1638699900000|2021-12-05 10:25:00|1991.17|1971.17|1997.43|1977.43|1997.43|1977.43|1988.44|1968.44|680
1638700200000|2021-12-05 10:30:00|1997.38|1977.38|1999.47|1979.47|1999.62|1979.62|1996.03|1976.03|598
1638700500000|2021-12-05 10:35:00|1999.48|1979.48|1993.86|1973.86|2000.23|1980.23|1991.5|1971.5|741
1638700800000|2021-12-05 10:40:00|1993.85|1973.85|2002.96|1982.96|2004.9|1984.9|1993.75|1973.75|634
1638701100000|2021-12-05 10:45:00|2002.84|1982.84|2001.47|1981.47|2004.09|1984.09|2000.24|1980.24|664
1638701400000|2021-12-05 10:50:00|2001.48|1981.48|1988.22|1968.22|2001.54|1981.54|1987.4|1967.4|771
1638701700000|2021-12-05 10:55:00|1988.21|1968.21|1984.63|1964.63|1992.01|1972.01|1983.33|1963.33|713
1638702000000|2021-12-05 11:00:00|1984.62|1964.62|1995.29|1975.29|1997.39|1977.39|1984.55|1964.55|636
1638702300000|2021-12-05 11:05:00|1995.3|1975.3|1999.53|1979.53|2002.01|1982.01|1993.96|1973.96|713
1638702600000|2021-12-05 11:10:00|1999.64|1979.64|2003.75|1983.75|2005.91|1985.91|1999.56|1979.56|494
1638702900000|2021-12-05 11:15:00|2003.74|1983.74|2002.02|1982.02|2006.29|1986.29|1998.4|1978.4|794
1638703200000|2021-12-05 11:20:00|2001.94|1981.94|1997.05|1977.05|2003.15|1983.15|1995.34|1975.34|714
1638703500000|2021-12-05 11:25:00|1997.12|1977.12|1992.6|1972.6|1997.26|1977.26|1989.28|1969.28|624
1638703800000|2021-12-05 11:30:00|1992.61|1972.61|1989.43|1969.43|1992.81|1972.81|1988.39|1968.39|502
1638704100000|2021-12-05 11:35:00|1989.26|1969.26|1983.69|1963.69|1990.74|1970.74|1981.34|1961.34|656
1638704400000|2021-12-05 11:40:00|1983.68|1963.68|1984.7|1964.7|1984.79|1964.79|1976.12|1956.12|745
1638704700000|2021-12-05 11:45:00|1984.49|1964.49|1974.66|1954.66|1986.76|1966.76|1971.32|1951.32|743
1638705000000|2021-12-05 11:50:00|1974.68|1954.68|1980.36|1960.36|1980.37|1960.37|1972.98|1952.98|637
1638705300000|2021-12-05 11:55:00|1980.35|1960.35|1986.56|1966.56|1987|1967|1977.14|1957.14|735
1638705600000|2021-12-05 12:00:00|1986.53|1966.53|1984.62|1964.62|1990.84|1970.84|1984.37|1964.37|801
1638705900000|2021-12-05 12:05:00|1984.68|1964.68|1987.95|1967.95|1990.12|1970.12|1977.38|1957.38|803
1638706200000|2021-12-05 12:10:00|1988.03|1968.03|2005.22|1985.22|2005.28|1985.28|1988.03|1968.03|718
1638706500000|2021-12-05 12:15:00|2005.94|1985.94|2006.79|1986.79|2008.71|1988.71|2002.93|1982.93|717
1638706800000|2021-12-05 12:20:00|2006.97|1986.97|2014.38|1994.38|2021.72|2001.72|2006|1986|848
1638707100000|2021-12-05 12:25:00|2014.07|1994.07|2007.2|1987.2|2015.31|1995.31|2005.66|1985.66|800
1638707400000|2021-12-05 12:30:00|2007.14|1987.14|2016.47|1996.47|2022.59|2008.46|1999.59|1979.59|717
1638707700000|2021-12-05 12:35:00|2016.43|1996.43|2018.36|1998.36|2020.6|2000.6|2015.93|1995.93|762
1638708000000|2021-12-05 12:40:00|2018.52|1998.52|2012.41|1992.41|2021.06|2001.06|2012.41|1992.41|684
1638708300000|2021-12-05 12:45:00|2011.83|1991.83|2009.7|1989.7|2011.92|1991.92|2007.03|1987.03|665
1638708600000|2021-12-05 12:50:00|2009.73|1989.73|2005.47|1985.47|2009.81|1989.81|2004.93|1984.93|601
1638708900000|2021-12-05 12:55:00|2005.5|1985.5|2002.52|1982.52|2005.87|1985.87|1998.4|1978.4|608
1638709200000|2021-12-05 13:00:00|2002.59|1982.59|1989.51|1969.51|2002.6|1982.6|1988.55|1968.55|613
1638709500000|2021-12-05 13:05:00|1989.18|1969.18|1999.16|1979.16|1999.19|1979.19|1986.86|1966.86|578
1638709800000|2021-12-05 13:10:00|1999.1|1979.1|1993.3|1973.3|1999.29|1979.29|1990.52|1970.52|590
1638710100000|2021-12-05 13:15:00|1993.11|1973.11|1981.53|1961.53|1997.99|1977.99|1981.53|1961.53|595
1638710400000|2021-12-05 13:20:00|1981.6|1961.6|1975.96|1955.96|1982.35|1962.35|1975.35|1955.35|552
1638710700000|2021-12-05 13:25:00|1976.02|1956.02|1974.39|1954.39|1979.41|1959.41|1974.22|1954.22|584
1638711000000|2021-12-05 13:30:00|1974.31|1954.31|1988.72|1968.72|1988.72|1968.72|1972.72|1952.72|532
1638711300000|2021-12-05 13:35:00|1989.4|1969.4|1985.97|1965.97|1990.31|1970.31|1985.18|1965.18|485
1638711600000|2021-12-05 13:40:00|1985.96|1965.96|1985.78|1965.78|1986.07|1966.07|1982.65|1962.65|567
1638711900000|2021-12-05 13:45:00|1985.66|1965.66|1985.55|1965.55|1986.09|1966.09|1981.51|1961.51|462
1638712200000|2021-12-05 13:50:00|1985.5|1965.5|1992.24|1972.24|1993.49|1973.49|1985.5|1965.5|440
1638712500000|2021-12-05 13:55:00|1991.94|1971.94|1985.45|1965.45|1992.69|1972.69|1985.44|1965.44|427
1638712800000|2021-12-05 14:00:00|1985.46|1965.46|1954.88|1934.88|1985.48|1965.48|1948.87|1931.68|801
1638713100000|2021-12-05 14:05:00|1955.21|1935.21|1956.07|1936.07|1961.22|1941.22|1948.28|1928.28|909
1638713400000|2021-12-05 14:10:00|1956.31|1936.31|1942.86|1922.86|1956.31|1936.31|1925.09|1907.8|1092
1638713700000|2021-12-05 14:15:00|1942.89|1922.89|1936.02|1916.02|1950.29|1938.2|1932.59|1912.59|969
1638714000000|2021-12-05 14:20:00|1936.08|1916.08|1951.76|1931.76|1955.19|1935.19|1935.98|1915.98|855
1638714300000|2021-12-05 14:25:00|1951.55|1931.55|1943.82|1923.82|1958.19|1938.19|1939.29|1919.29|900
1638714600000|2021-12-05 14:30:00|1943.59|1923.59|1941.77|1921.77|1952.35|1932.35|1941.42|1921.42|756
1638714900000|2021-12-05 14:35:00|1941.74|1921.74|1940.07|1920.07|1941.93|1921.93|1933.46|1913.46|740
1638715200000|2021-12-05 14:40:00|1940.21|1920.21|1949.64|1929.64|1950.5|1933.33|1937.35|1920.21|718
1638715500000|2021-12-05 14:45:00|1949.5|1929.5|1952.03|1932.03|1956.15|1936.15|1945.05|1925.05|799
1638715800000|2021-12-05 14:50:00|1952.09|1932.09|1941.57|1921.57|1954.04|1934.04|1941.29|1921.29|716
1638716100000|2021-12-05 14:55:00|1941.54|1921.54|1932.28|1912.28|1941.54|1921.54|1927.15|1907.15|813
1638716400000|2021-12-05 15:00:00|1931.95|1911.95|1933.58|1913.58|1952.5|1932.5|1928.21|1908.21|986
1638716700000|2021-12-05 15:05:00|1933.57|1913.57|1906.06|1886.06|1937.57|1917.57|1891.77|1877.62|962
1638717000000|2021-12-05 15:10:00|1906.08|1886.08|1897.39|1877.39|1911.94|1892.27|1894.51|1874.51|981
1638717300000|2021-12-05 15:15:00|1897.29|1877.29|1909.05|1889.05|1909.06|1890.86|1894.87|1876.58|1021
1638717600000|2021-12-05 15:20:00|1909.35|1889.35|1914.96|1894.96|1918.71|1898.71|1897.6|1883.03|968
1638717900000|2021-12-05 15:25:00|1914.88|1894.88|1900.85|1880.85|1916.33|1896.33|1900.11|1880.11|1040
1638718200000|2021-12-05 15:30:00|1900.78|1880.78|1880.65|1860.65|1901.87|1881.87|1875.04|1856.93|994
1638718500000|2021-12-05 15:35:00|1880.64|1860.64|1873.56|1853.56|1882.77|1862.77|1858.71|1839.88|1022
1638718800000|2021-12-05 15:40:00|1873.98|1853.98|1881.76|1861.76|1889.31|1871.42|1872.12|1853.98|951
1638719100000|2021-12-05 15:45:00|1881.73|1861.73|1884.05|1864.05|1894.27|1876.01|1879.28|1861.32|1016
1638719400000|2021-12-05 15:50:00|1884.2|1864.2|1886.63|1866.63|1889.1|1875.46|1872.31|1855.06|1025
1638719700000|2021-12-05 15:55:00|1886.42|1866.42|1892.72|1872.72|1896.15|1878.58|1877.68|1864.37|991
1638720000000|2021-12-05 16:00:00|1892.65|1872.65|1913.35|1893.35|1926.77|1912.82|1887|1867|1041
1638720300000|2021-12-05 16:05:00|1912.98|1892.98|1922.34|1902.34|1922.39|1908.63|1907.59|1888.74|1020
1638720600000|2021-12-05 16:10:00|1922.08|1902.08|1929.37|1909.37|1929.92|1916.65|1912.14|1893.42|1064
1638720900000|2021-12-05 16:15:00|1929.48|1909.48|1924.34|1904.34|1933.26|1916.73|1915.3|1901.17|977
1638721200000|2021-12-05 16:20:00|1924.68|1904.68|1919.66|1899.66|1925.22|1910.58|1908.36|1895.18|914
1638721500000|2021-12-05 16:25:00|1919.67|1899.67|1911.98|1891.98|1919.72|1899.72|1910.4|1890.4|899
1638721800000|2021-12-05 16:30:00|1911.99|1891.99|1895.29|1875.29|1915.12|1895.12|1894.19|1874.19|902
1638722100000|2021-12-05 16:35:00|1895.41|1875.41|1894.94|1874.94|1902.63|1882.63|1894.41|1874.41|896
1638722400000|2021-12-05 16:40:00|1894.93|1874.93|1902.77|1882.77|1905.39|1885.39|1894.66|1874.66|787
1638722700000|2021-12-05 16:45:00|1902.78|1882.78|1911.62|1891.62|1913.13|1893.13|1900.29|1880.29|710
1638723000000|2021-12-05 16:50:00|1911.77|1891.77|1908.98|1888.98|1913.56|1893.56|1907.26|1887.26|687
1638723300000|2021-12-05 16:55:00|1908.97|1888.97|1905.83|1885.83|1913.82|1893.82|1903.62|1883.62|743
1638723600000|2021-12-05 17:00:00|1905.94|1885.94|1894.74|1874.74|1910.62|1890.62|1894.43|1874.43|843
1638723900000|2021-12-05 17:05:00|1894.71|1874.71|1894.04|1874.04|1896.94|1876.94|1893.19|1873.19|622
1638724200000|2021-12-05 17:10:00|1893.68|1873.68|1903.78|1883.78|1904.41|1884.41|1893.55|1873.55|602
1638724500000|2021-12-05 17:15:00|1903.77|1883.77|1910.61|1890.61|1912.92|1892.92|1896.66|1876.66|731
1638724800000|2021-12-05 17:20:00|1910.62|1890.62|1921.54|1901.54|1923.33|1903.33|1910.15|1890.15|704
1638725100000|2021-12-05 17:25:00|1921.49|1901.49|1931.23|1911.23|1933.38|1913.38|1917.56|1897.56|834
1638725400000|2021-12-05 17:30:00|1931.21|1911.21|1942.27|1922.27|1948.12|1934.12|1931.01|1911.01|970
1638725700000|2021-12-05 17:35:00|1942.33|1922.33|1940.09|1920.09|1946.13|1927.2|1930.37|1915.4|791
1638726000000|2021-12-05 17:40:00|1940.54|1920.54|1938.65|1918.65|1943.47|1923.47|1937.31|1917.31|720
1638726300000|2021-12-05 17:45:00|1938.71|1918.71|1934.53|1914.53|1939.79|1919.79|1932.53|1912.53|513
1638726600000|2021-12-05 17:50:00|1934.39|1914.39|1939.48|1919.48|1941.82|1921.82|1933.26|1913.26|634
1638726900000|2021-12-05 17:55:00|1939.54|1919.54|1940.94|1920.94|1941.4|1921.4|1936.71|1916.71|527
1638727200000|2021-12-05 18:00:00|1940.37|1920.37|1940.4|1920.4|1941.71|1921.71|1932.74|1912.74|611
1638727500000|2021-12-05 18:05:00|1940.38|1920.38|1933.6|1913.6|1940.38|1920.38|1932.49|1912.49|514
1638727800000|2021-12-05 18:10:00|1933.63|1913.63|1936.58|1916.58|1938.14|1918.14|1930.99|1910.99|515
1638728100000|2021-12-05 18:15:00|1936.59|1916.59|1935.97|1915.97|1939.46|1919.46|1931.99|1911.99|458
1638728400000|2021-12-05 18:20:00|1935.92|1915.92|1931.58|1911.58|1935.92|1915.92|1930.2|1910.2|505
1638728700000|2021-12-05 18:25:00|1931.53|1911.53|1935.15|1915.15|1937.28|1917.28|1929.23|1909.23|503
1638729000000|2021-12-05 18:30:00|1935.14|1915.14|1931.73|1911.73|1935.99|1915.99|1931.46|1911.46|493
1638729300000|2021-12-05 18:35:00|1931.71|1911.71|1935.44|1915.44|1935.44|1915.44|1927.22|1907.22|654
1638729600000|2021-12-05 18:40:00|1935.69|1915.69|1939.33|1919.33|1943.22|1929.96|1933.43|1915|740
1638729900000|2021-12-05 18:45:00|1939.58|1919.58|1932.64|1912.64|1942.31|1922.31|1932.64|1912.64|674
1638730200000|2021-12-05 18:50:00|1932.62|1912.62|1930.61|1910.61|1936.5|1916.5|1929.88|1909.88|654
1638730500000|2021-12-05 18:55:00|1930.63|1910.63|1928.74|1908.74|1932.02|1912.02|1928.63|1908.63|494
1638730800000|2021-12-05 19:00:00|1928.92|1908.92|1913.85|1893.85|1932.15|1912.15|1913.54|1893.54|646
1638731100000|2021-12-05 19:05:00|1913.9|1893.9|1913.33|1893.33|1919.75|1899.75|1912.07|1892.07|812
1638731400000|2021-12-05 19:10:00|1913.32|1893.32|1899.97|1879.97|1916.4|1896.4|1897.54|1877.54|665
1638731700000|2021-12-05 19:15:00|1899.94|1879.94|1895.03|1875.03|1904.55|1884.55|1891.92|1871.92|907
1638732000000|2021-12-05 19:20:00|1895.02|1875.02|1899.49|1879.49|1900.55|1880.55|1893.23|1873.23|613
1638732300000|2021-12-05 19:25:00|1899.35|1879.35|1906.02|1886.02|1907.43|1887.43|1899.17|1879.17|655
1638732600000|2021-12-05 19:30:00|1905.97|1885.97|1901.29|1881.29|1907.02|1887.02|1895.25|1875.25|790
1638732900000|2021-12-05 19:35:00|1901.38|1881.38|1908.98|1888.98|1909.05|1889.05|1901.38|1881.38|676
1638733200000|2021-12-05 19:40:00|1909|1889|1918.9|1898.9|1920.47|1900.47|1908.95|1888.95|774
1638733500000|2021-12-05 19:45:00|1918.78|1898.78|1908.91|1888.91|1921.13|1901.13|1907.97|1887.97|731
1638733800000|2021-12-05 19:50:00|1909.08|1889.08|1921.08|1901.08|1921.41|1901.41|1908.43|1888.43|673
1638734100000|2021-12-05 19:55:00|1921.03|1901.03|1923.97|1903.97|1924.15|1904.15|1916.14|1896.14|610
1638734400000|2021-12-05 20:00:00|1923.78|1903.78|1937.87|1917.87|1938.37|1918.37|1923.49|1903.49|750
1638734700000|2021-12-05 20:05:00|1937.85|1917.85|1940.42|1920.42|1940.42|1920.42|1935.95|1915.95|483
1638735000000|2021-12-05 20:10:00|1940.39|1920.39|1943.45|1923.45|1944.2|1924.2|1937.19|1917.19|414
1638735300000|2021-12-05 20:15:00|1943.4|1923.4|1935.61|1915.61|1944.27|1924.27|1934.7|1914.7|549
1638735600000|2021-12-05 20:20:00|1935.38|1915.38|1920.59|1900.59|1935.88|1915.88|1920.59|1900.59|625
1638735900000|2021-12-05 20:25:00|1920.54|1900.54|1908.6|1888.6|1920.54|1900.54|1908.15|1888.15|712
1638736200000|2021-12-05 20:30:00|1908.66|1888.66|1927.08|1905.58|1929.63|1908.13|1908.41|1888.41|682
1638736500000|2021-12-05 20:35:00|1927.07|1905.57|1936.94|1915.44|1937.53|1916.03|1919.32|1897.82|660
1638736800000|2021-12-05 20:40:00|1936.92|1915.42|1940.96|1919.46|1945.11|1923.61|1935.35|1913.85|456
1638737100000|2021-12-05 20:45:00|1941.07|1919.57|1939.19|1917.69|1942.36|1920.86|1928.39|1906.89|784
1638737400000|2021-12-05 20:50:00|1939.12|1917.62|1942.73|1921.23|1944.41|1922.91|1936.72|1915.22|628
1638737700000|2021-12-05 20:55:00|1942.59|1921.09|1930.58|1909.08|1942.64|1921.14|1930.44|1908.94|637
1638738000000|2021-12-05 21:00:00|1930.56|1909.06|1937.53|1916.03|1941.83|1920.33|1930.27|1908.77|599
1638738300000|2021-12-05 21:05:00|1937.45|1915.95|1924.53|1903.03|1937.7|1916.2|1920.69|1899.19|743
1638738600000|2021-12-05 21:10:00|1924.41|1902.91|1908.36|1886.86|1928.59|1907.09|1908.31|1886.81|782
1638738900000|2021-12-05 21:15:00|1908.37|1886.87|1901.98|1880.48|1908.71|1888.44|1893.97|1875.56|757
1638739200000|2021-12-05 21:20:00|1902.58|1881.08|1923.98|1902.48|1924.38|1902.88|1900.09|1878.59|740
1638739500000|2021-12-05 21:25:00|1924.09|1902.59|1931.68|1910.18|1932.24|1910.74|1918.95|1897.45|777
1638739800000|2021-12-05 21:30:00|1931.72|1910.22|1931.07|1909.57|1931.74|1910.24|1919.25|1897.75|802
1638740100000|2021-12-05 21:35:00|1931.08|1909.58|1916.37|1894.87|1931.57|1910.07|1915.89|1894.39|717
1638740400000|2021-12-05 21:40:00|1916.45|1894.95|1934.59|1913.09|1934.97|1913.47|1914.25|1892.75|668
1638740700000|2021-12-05 21:45:00|1934.6|1913.1|1942.12|1920.62|1942.28|1920.78|1933.08|1911.58|620
1638741000000|2021-12-05 21:50:00|1942.18|1920.68|1937.74|1916.24|1942.18|1920.68|1930.86|1909.36|713
1638741300000|2021-12-05 21:55:00|1937.76|1916.26|1934.25|1912.75|1939.79|1918.29|1932.81|1911.31|705
1638741600000|2021-12-05 22:00:00|1934.13|1912.63|1923.18|1903.18|1936.31|1914.81|1921.61|1901.61|680
1638741900000|2021-12-05 22:05:00|1923.15|1903.15|1913.38|1893.38|1923.56|1903.56|1912.32|1892.32|547
1638742200000|2021-12-05 22:10:00|1913.31|1893.31|1909.19|1889.19|1914.92|1894.92|1907.59|1887.59|519
1638742500000|2021-12-05 22:15:00|1909.4|1889.4|1931.39|1911.39|1931.39|1911.39|1907.27|1887.27|552
1638742800000|2021-12-05 22:20:00|1931.68|1911.68|1934.73|1914.73|1935.32|1915.32|1925.68|1905.68|628
1638743100000|2021-12-05 22:25:00|1934.74|1914.74|1934.83|1914.83|1935.91|1915.91|1931.57|1911.57|376
1638743400000|2021-12-05 22:30:00|1934.99|1914.99|1936.24|1916.24|1937.46|1917.46|1932.95|1912.95|321
1638743700000|2021-12-05 22:35:00|1936.28|1916.28|1930.31|1910.31|1936.34|1916.34|1930.25|1910.25|354
1638744000000|2021-12-05 22:40:00|1930.25|1910.25|1921.08|1901.08|1930.34|1910.34|1918.35|1898.35|578
1638744300000|2021-12-05 22:45:00|1920|1900|1929.03|1909.03|1930.93|1910.93|1919.93|1899.93|324
1638744600000|2021-12-05 22:50:00|1929.17|1909.17|1930.31|1910.31|1932.4|1912.4|1925.53|1905.53|429
1638744900000|2021-12-05 22:55:00|1930.03|1910.03|1941.86|1921.86|1943.33|1923.33|1929.97|1909.97|433
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1934.34|1914.34|1943.09|1923.09|1930.91|1910.91|593
1638745500000|2021-12-05 23:05:00|1934.18|1914.18|1954.18|1934.18|1955.2|1935.2|1933.24|1913.24|604
1638745800000|2021-12-05 23:10:00|1954.99|1934.99|1965.28|1945.28|1965.87|1945.87|1952.53|1932.53|705
1638746100000|2021-12-05 23:15:00|1965.41|1945.41|1955.54|1935.54|1966|1946|1950.3|1930.3|872
1638746400000|2021-12-05 23:20:00|1955.9|1935.9|1934.69|1914.69|1956.81|1936.81|1934|1914|794
1638746700000|2021-12-05 23:25:00|1934.64|1914.64|1943.61|1923.61|1945.09|1925.09|1930.83|1910.83|769
1638747000000|2021-12-05 23:30:00|1943.69|1923.69|1944.2|1924.2|1948.3|1928.3|1932.81|1912.81|904
1638747300000|2021-12-05 23:35:00|1944.22|1924.22|1947.74|1927.74|1950.9|1930.9|1943.92|1923.92|783
1638747600000|2021-12-05 23:40:00|1948.15|1928.15|1944.94|1924.94|1953.39|1933.39|1944.52|1924.52|805
1638747900000|2021-12-05 23:45:00|1944.9|1924.9|1939.49|1919.49|1944.9|1924.9|1938.03|1918.03|653
1638748200000|2021-12-05 23:50:00|1939.64|1919.64|1948.55|1928.55|1948.55|1928.55|1937.38|1917.38|627
1638748500000|2021-12-05 23:55:00|1948.59|1928.59|1960.53|1940.53|1960.73|1940.73|1948.57|1928.57|716
1638748800000|2021-12-06 00:00:00|1960.42|1940.42|1939.14|1919.14|1964.81|1944.81|1939.04|1919.04|908
1638749100000|2021-12-06 00:05:00|1939.16|1919.16|1926.21|1906.21|1940.96|1920.96|1924.71|1904.71|774
1638749400000|2021-12-06 00:10:00|1926.2|1906.2|1902.87|1882.87|1927.7|1907.7|1898.64|1878.64|822
1638749700000|2021-12-06 00:15:00|1902.76|1882.76|1893.23|1873.23|1907.87|1887.87|1884.26|1864.26|973
1638750000000|2021-12-06 00:20:00|1892.96|1872.96|1903.91|1883.91|1905.06|1885.06|1885.45|1865.45|949
1638750300000|2021-12-06 00:25:00|1903.31|1883.31|1889.61|1869.61|1903.31|1883.31|1885.81|1865.81|1042
1638750600000|2021-12-06 00:30:00|1889.75|1869.75|1883.68|1863.68|1896.77|1876.77|1874.78|1854.78|954
1638750900000|2021-12-06 00:35:00|1883.65|1863.65|1893.86|1873.86|1898.52|1878.52|1881.7|1861.7|859
1638751200000|2021-12-06 00:40:00|1893.71|1873.71|1885.43|1865.43|1897.57|1877.57|1882.97|1862.97|886
1638751500000|2021-12-06 00:45:00|1884.89|1864.89|1870.93|1850.93|1890.42|1870.42|1870.6|1850.6|926
1638751800000|2021-12-06 00:50:00|1870.95|1850.95|1884.75|1864.75|1885.11|1865.11|1869.29|1849.29|870
1638752100000|2021-12-06 00:55:00|1884.7|1864.7|1890.14|1870.14|1891.19|1871.19|1884.44|1864.44|646
1638752400000|2021-12-06 01:00:00|1890.11|1870.11|1904.14|1884.14|1904.14|1884.14|1880.57|1860.57|922
1638752700000|2021-12-06 01:05:00|1904.43|1884.43|1909.75|1889.75|1910.58|1890.58|1902.78|1882.78|814
1638753000000|2021-12-06 01:10:00|1909.35|1889.35|1907.92|1887.92|1922.55|1902.55|1906.28|1886.28|821
1638753300000|2021-12-06 01:15:00|1908.06|1888.06|1900.89|1880.89|1912.22|1892.22|1892.73|1872.73|848
1638753600000|2021-12-06 01:20:00|1901.11|1881.11|1896.49|1876.49|1905.4|1885.4|1894.02|1874.02|811
1638753900000|2021-12-06 01:25:00|1896.52|1876.52|1880.8|1860.8|1897.83|1877.83|1880.54|1860.54|924
1638754200000|2021-12-06 01:30:00|1881.1|1861.1|1877.95|1857.95|1884.45|1864.45|1877.5|1857.5|794
1638754500000|2021-12-06 01:35:00|1877.88|1857.88|1867.18|1847.18|1878.33|1858.33|1865.34|1845.34|773
1638754800000|2021-12-06 01:40:00|1866.93|1846.93|1872.97|1852.97|1874.71|1854.71|1866.08|1846.08|771
1638755100000|2021-12-06 01:45:00|1873.2|1853.2|1887.63|1867.63|1888.67|1868.67|1871.01|1851.01|913
1638755400000|2021-12-06 01:50:00|1887.88|1867.88|1883.24|1863.24|1889.01|1869.01|1877.92|1857.92|844
1638755700000|2021-12-06 01:55:00|1883.36|1863.36|1886.84|1866.84|1892.07|1872.07|1882.95|1862.95|792
1638756000000|2021-12-06 02:00:00|1887.04|1867.04|1891.59|1871.59|1896.25|1876.25|1883.68|1863.68|727
1638756300000|2021-12-06 02:05:00|1891.09|1871.09|1895.09|1875.09|1895.77|1875.77|1885.23|1865.23|730
1638756600000|2021-12-06 02:10:00|1894.96|1874.96|1905.63|1885.63|1906.73|1886.73|1894.96|1874.96|590
1638756900000|2021-12-06 02:15:00|1905.24|1885.24|1897.65|1877.65|1905.63|1885.63|1894.57|1874.57|745
1638757200000|2021-12-06 02:20:00|1897.67|1877.67|1908.24|1888.24|1909.6|1889.6|1897.67|1877.67|689
1638757500000|2021-12-06 02:25:00|1908.23|1888.23|1899.55|1879.55|1909.26|1889.26|1898.99|1878.99|657
1638757800000|2021-12-06 02:30:00|1899.53|1879.53|1896.13|1876.13|1900.91|1880.91|1892.87|1872.87|625
1638758100000|2021-12-06 02:35:00|1896.2|1876.2|1903.9|1883.9|1904.95|1884.95|1894.7|1874.7|523
1638758400000|2021-12-06 02:40:00|1904.02|1884.02|1912.15|1892.15|1913.05|1893.05|1903.7|1883.7|526
1638758700000|2021-12-06 02:45:00|1912.1|1892.1|1907.99|1887.99|1914.18|1894.18|1907.27|1887.27|693
1638759000000|2021-12-06 02:50:00|1908.35|1888.35|1911.65|1891.65|1914.1|1894.1|1906.48|1886.48|542
1638759300000|2021-12-06 02:55:00|1911.75|1891.75|1905.91|1885.91|1914.7|1894.7|1905.85|1885.85|696
1638759600000|2021-12-06 03:00:00|1906.12|1886.12|1906.82|1886.82|1912.69|1892.69|1905.57|1885.57|701
1638759900000|2021-12-06 03:05:00|1907.03|1887.03|1917.31|1897.31|1917.47|1897.47|1907.01|1887.01|568
1638760200000|2021-12-06 03:10:00|1917.4|1897.4|1909.27|1889.27|1920.46|1900.46|1908.88|1888.88|795
1638760500000|2021-12-06 03:15:00|1909.21|1889.21|1911.08|1891.08|1917.6|1897.6|1909.15|1889.15|692
1638760800000|2021-12-06 03:20:00|1911.1|1891.1|1924.55|1904.55|1924.68|1904.68|1910.55|1890.55|667
1638761100000|2021-12-06 03:25:00|1924.45|1904.45|1919.06|1899.06|1927.24|1907.24|1919|1899|760
1638761400000|2021-12-06 03:30:00|1919.07|1899.07|1912.39|1892.39|1919.07|1899.07|1910.97|1890.97|712
1638761700000|2021-12-06 03:35:00|1912.42|1892.42|1914.36|1894.36|1916.3|1896.3|1909.33|1889.33|440
1638762000000|2021-12-06 03:40:00|1914.29|1894.29|1913.81|1893.81|1917.82|1897.82|1912.61|1892.61|591
1638762300000|2021-12-06 03:45:00|1914.13|1894.13|1924.5|1904.5|1926.49|1906.49|1913.81|1893.81|803
1638762600000|2021-12-06 03:50:00|1924.66|1904.66|1928.46|1908.46|1929.89|1909.89|1922.88|1902.88|728
1638762900000|2021-12-06 03:55:00|1928.31|1908.31|1922.24|1902.24|1931.12|1911.12|1921.69|1901.69|707
1638763200000|2021-12-06 04:00:00|1922.23|1902.23|1927.43|1907.43|1928.02|1908.02|1918.88|1898.88|686
1638763500000|2021-12-06 04:05:00|1927.44|1907.44|1928.53|1908.53|1928.97|1908.97|1924.64|1904.64|804
1638763800000|2021-12-06 04:10:00|1928.42|1908.42|1928.42|1908.42|1929.67|1909.67|1925.17|1905.17|598
1638764100000|2021-12-06 04:15:00|1928.44|1908.44|1923.38|1903.38|1931.11|1911.11|1923.33|1903.33|710
1638764400000|2021-12-06 04:20:00|1923.37|1903.37|1930.71|1910.71|1931.3|1911.3|1923.35|1903.35|597
1638764700000|2021-12-06 04:25:00|1930.72|1910.72|1935.3|1915.3|1937.46|1917.46|1929.98|1909.98|448
1638765000000|2021-12-06 04:30:00|1935.41|1915.41|1936.18|1916.18|1938.45|1918.45|1934.55|1914.55|688
1638765300000|2021-12-06 04:35:00|1936.1|1916.1|1934.82|1914.82|1936.45|1916.45|1932.02|1912.02|645
1638765600000|2021-12-06 04:40:00|1934.85|1914.85|1930.54|1910.54|1936.19|1916.19|1930.15|1910.15|651
1638765900000|2021-12-06 04:45:00|1930.51|1910.51|1925.9|1905.9|1931.2|1911.2|1925.22|1905.22|602
1638766200000|2021-12-06 04:50:00|1926.56|1906.56|1917.11|1897.11|1927.85|1907.85|1915.92|1895.92|639
1638766500000|2021-12-06 04:55:00|1917.1|1897.1|1915.84|1895.84|1919.51|1899.51|1914.92|1894.92|625
1638766800000|2021-12-06 05:00:00|1915.83|1895.83|1919.65|1899.65|1923|1903|1914.76|1894.76|734
1638767100000|2021-12-06 05:05:00|1919.68|1899.68|1912.14|1892.14|1919.74|1899.74|1910.73|1890.73|741
1638767400000|2021-12-06 05:10:00|1912.17|1892.17|1906.34|1886.34|1913.5|1893.5|1906.34|1886.34|689
1638767700000|2021-12-06 05:15:00|1906.39|1886.39|1910.63|1890.63|1911.77|1891.77|1905.51|1885.51|649
1638768000000|2021-12-06 05:20:00|1910.61|1890.61|1909.46|1889.46|1914.21|1894.21|1909.23|1889.23|518
1638768300000|2021-12-06 05:25:00|1909.43|1889.43|1908.02|1888.02|1914.07|1894.07|1907.2|1887.2|624
1638768600000|2021-12-06 05:30:00|1908.01|1888.01|1898.57|1878.57|1908.05|1888.05|1897.61|1877.61|727
1638768900000|2021-12-06 05:35:00|1898.15|1878.15|1898.16|1878.16|1902.19|1882.19|1895.31|1875.31|566
1638769200000|2021-12-06 05:40:00|1898.15|1878.15|1888.17|1868.17|1898.27|1878.27|1888.01|1868.01|740
1638769500000|2021-12-06 05:45:00|1888.18|1868.18|1887.25|1867.25|1894.77|1874.77|1886.58|1866.58|719
1638769800000|2021-12-06 05:50:00|1887.77|1867.77|1884.64|1864.64|1890.01|1870.01|1884.21|1864.21|670
1638770100000|2021-12-06 05:55:00|1884.63|1864.63|1875.4|1855.4|1885.08|1865.08|1875.37|1855.37|750
1638770400000|2021-12-06 06:00:00|1875.39|1855.39|1872.81|1852.81|1880.41|1860.41|1872.53|1852.53|744
1638770700000|2021-12-06 06:05:00|1873.01|1853.01|1881.03|1861.03|1882.65|1862.65|1873.01|1853.01|567
1638771000000|2021-12-06 06:10:00|1881.04|1861.04|1873.22|1853.22|1882|1862|1872.53|1852.53|603
1638771300000|2021-12-06 06:15:00|1873.28|1853.28|1878.81|1858.81|1879.34|1859.34|1872.75|1852.75|646
1638771600000|2021-12-06 06:20:00|1878.42|1858.42|1878.16|1858.16|1878.54|1858.54|1869.98|1849.98|628
1638771900000|2021-12-06 06:25:00|1878.2|1858.2|1877.71|1857.71|1879.61|1859.61|1873.28|1853.28|705
1638772200000|2021-12-06 06:30:00|1877.76|1857.76|1885.27|1865.27|1885.91|1865.91|1876.44|1856.44|663
1638772500000|2021-12-06 06:35:00|1885.28|1865.28|1881.13|1861.13|1885.28|1865.28|1880.61|1860.61|703
1638772800000|2021-12-06 06:40:00|1881.37|1861.37|1863.33|1843.33|1882.23|1862.23|1860.65|1840.65|690
1638773100000|2021-12-06 06:45:00|1863.35|1843.35|1851.28|1831.28|1868.69|1848.69|1851.2|1831.2|791
1638773400000|2021-12-06 06:50:00|1851.25|1831.25|1843.42|1823.42|1855.38|1835.38|1834.34|1814.34|845
1638773700000|2021-12-06 06:55:00|1843.3|1823.3|1837.11|1817.11|1846.22|1826.22|1836.48|1816.48|912
1638774000000|2021-12-06 07:00:00|1837.12|1817.12|1826.84|1806.84|1837.18|1817.18|1824.5|1804.5|988
1638774300000|2021-12-06 07:05:00|1826.83|1806.83|1839.63|1819.63|1841.47|1821.47|1826.37|1806.37|863
1638774600000|2021-12-06 07:10:00|1839.65|1819.65|1831.28|1811.28|1841.23|1821.23|1826.27|1806.27|769
1638774900000|2021-12-06 07:15:00|1831.38|1811.38|1822.57|1802.57|1832.73|1812.73|1821.84|1801.84|872
1638775200000|2021-12-06 07:20:00|1822.47|1802.47|1825.23|1805.23|1830.34|1810.34|1822.47|1802.47|735
1638775500000|2021-12-06 07:25:00|1825.3|1805.3|1805.3|1785.3|1826.74|1806.74|1798.61|1778.61|967
1638775800000|2021-12-06 07:30:00|1805.33|1785.33|1809.89|1789.89|1821.49|1801.49|1802.79|1782.79|1044
1638776100000|2021-12-06 07:35:00|1809.88|1789.88|1814.56|1794.56|1822.03|1802.03|1809.79|1789.79|844
1638776400000|2021-12-06 07:40:00|1814.55|1794.55|1808.14|1788.14|1816.68|1796.68|1806.33|1786.33|888
1638776700000|2021-12-06 07:45:00|1808.01|1788.01|1819.07|1799.07|1822.94|1802.94|1808.01|1788.01|858
1638777000000|2021-12-06 07:50:00|1819.18|1799.18|1825.4|1805.4|1825.79|1805.79|1819.02|1799.02|752
1638777300000|2021-12-06 07:55:00|1825.41|1805.41|1830.54|1810.54|1833.57|1813.57|1823.77|1803.77|651
1638777600000|2021-12-06 08:00:00|1830.53|1810.53|1875.58|1855.58|1878.15|1858.15|1830.4|1810.4|862
1638777900000|2021-12-06 08:05:00|1875.26|1855.26|1849.72|1829.72|1880.68|1860.68|1849.48|1829.48|1093
1638778200000|2021-12-06 08:10:00|1850.15|1830.15|1841.82|1821.82|1853.54|1833.54|1839.43|1819.43|967
1638778500000|2021-12-06 08:15:00|1841.84|1821.84|1844.17|1824.17|1855.42|1835.42|1841.78|1821.78|900
1638778800000|2021-12-06 08:20:00|1844.25|1824.25|1815.57|1795.57|1847.37|1827.37|1813.41|1793.41|964
1638779100000|2021-12-06 08:25:00|1815.44|1795.44|1821.06|1801.06|1821.73|1801.73|1807.42|1787.42|991
1638779400000|2021-12-06 08:30:00|1821.33|1801.33|1805.73|1785.73|1822.52|1802.52|1803.78|1783.78|995
1638779700000|2021-12-06 08:35:00|1805.7|1785.7|1809.31|1789.31|1809.51|1789.51|1801.16|1781.16|965
1638780000000|2021-12-06 08:40:00|1809.3|1789.3|1821.42|1801.42|1824.15|1804.15|1806.94|1786.94|856
1638780300000|2021-12-06 08:45:00|1821.4|1801.4|1836.06|1816.06|1839.56|1819.56|1813.86|1793.86|999
1638780600000|2021-12-06 08:50:00|1836.17|1816.17|1829.16|1809.16|1837.48|1817.48|1825.99|1805.99|906
1638780900000|2021-12-06 08:55:00|1829.13|1809.13|1833.39|1813.39|1838.92|1818.92|1825.18|1805.18|892
1638781200000|2021-12-06 09:00:00|1833.36|1813.36|1835.38|1815.38|1840.21|1820.21|1825.67|1805.67|1006
1638781500000|2021-12-06 09:05:00|1835.36|1815.36|1813.51|1793.51|1836.39|1816.39|1811.7|1791.7|987
1638781800000|2021-12-06 09:10:00|1813.46|1793.46|1804.06|1784.06|1813.65|1793.65|1802.83|1782.83|1003
1638782100000|2021-12-06 09:15:00|1803.96|1783.96|1822.3|1802.3|1822.3|1802.3|1803.64|1783.64|848
1638782400000|2021-12-06 09:20:00|1822.28|1802.28|1811.94|1791.94|1822.28|1802.28|1808.37|1788.37|939
1638782700000|2021-12-06 09:25:00|1812.03|1792.03|1815.52|1795.52|1822.84|1802.84|1812.03|1792.03|791
1638783000000|2021-12-06 09:30:00|1815.49|1795.49|1789.27|1769.27|1817.25|1797.25|1789.27|1769.27|901
1638783300000|2021-12-06 09:35:00|1789.16|1769.16|1774.91|1754.91|1793.56|1773.56|1766.46|1746.46|1072
1638783600000|2021-12-06 09:40:00|1774.77|1754.77|1774.66|1754.66|1781.61|1761.61|1764.13|1744.13|1031
1638783900000|2021-12-06 09:45:00|1774.59|1754.59|1781.26|1761.26|1784.3|1764.3|1772.93|1752.93|967
1638784200000|2021-12-06 09:50:00|1781.19|1761.19|1784.77|1764.77|1785.51|1765.51|1775.78|1755.78|949
1638784500000|2021-12-06 09:55:00|1784.79|1764.79|1779|1759|1784.87|1764.87|1769.02|1749.02|971
1638784800000|2021-12-06 10:00:00|1779.01|1759.01|1785.35|1765.35|1786.98|1766.98|1772.09|1752.09|910
1638785100000|2021-12-06 10:05:00|1785.04|1765.04|1794.68|1774.68|1796.67|1776.67|1781.65|1761.65|854
1638785400000|2021-12-06 10:10:00|1794.78|1774.78|1792.88|1772.88|1797.8|1777.8|1790.13|1770.13|922
1638785700000|2021-12-06 10:15:00|1792.99|1772.99|1788.47|1768.47|1799.46|1779.46|1787.91|1767.91|892
1638786000000|2021-12-06 10:20:00|1788.44|1768.44|1779.21|1759.21|1788.56|1768.56|1776.29|1756.29|871
1638786300000|2021-12-06 10:25:00|1779.19|1759.19|1771.69|1751.69|1779.62|1759.62|1771.69|1751.69|924
1638786600000|2021-12-06 10:30:00|1771.29|1751.29|1765.36|1745.36|1771.38|1751.38|1753.6|1733.6|913
1638786900000|2021-12-06 10:35:00|1765.17|1745.17|1760.43|1740.43|1767.43|1747.43|1756.05|1736.05|854
1638787200000|2021-12-06 10:40:00|1760.44|1740.44|1769.81|1749.81|1770.77|1750.77|1757.14|1737.14|914
1638787500000|2021-12-06 10:45:00|1769.76|1749.76|1773.59|1753.59|1779.88|1759.88|1769.48|1749.48|886
1638787800000|2021-12-06 10:50:00|1773.12|1753.12|1765.32|1745.32|1778.22|1758.22|1763.14|1743.14|909
1638788100000|2021-12-06 10:55:00|1765.18|1745.18|1763.25|1743.25|1770.21|1750.21|1759.83|1739.83|863
1638788400000|2021-12-06 11:00:00|1763.22|1743.22|1752.9|1732.9|1771.88|1751.88|1752.9|1732.9|911
1638788700000|2021-12-06 11:05:00|1752.87|1732.87|1742.31|1722.31|1753.8|1733.8|1740.85|1720.85|895
1638789000000|2021-12-06 11:10:00|1742.41|1722.41|1740.97|1720.97|1745.82|1725.82|1733.53|1713.53|911
1638789300000|2021-12-06 11:15:00|1740.95|1720.95|1744.6|1724.6|1746.63|1726.63|1735.49|1715.49|932
1638789600000|2021-12-06 11:20:00|1745|1725|1751.83|1731.83|1755.8|1735.8|1744.23|1724.23|827
1638789900000|2021-12-06 11:25:00|1751.85|1731.85|1757|1737|1758.59|1738.59|1748.86|1728.86|675
1638790200000|2021-12-06 11:30:00|1757.08|1737.08|1763.46|1743.46|1767.04|1747.04|1756.46|1736.46|644
1638790500000|2021-12-06 11:35:00|1763.45|1743.45|1761.71|1741.71|1764.48|1744.48|1757.63|1737.63|716
1638790800000|2021-12-06 11:40:00|1761.7|1741.7|1793.28|1773.28|1794.51|1774.51|1757.64|1737.64|924
1638791100000|2021-12-06 11:45:00|1793.45|1773.45|1791.86|1771.86|1807.84|1787.84|1786.77|1766.77|1042
1638791400000|2021-12-06 11:50:00|1791.41|1771.41|1815.09|1795.09|1823.59|1803.59|1789.49|1769.49|993
1638791700000|2021-12-06 11:55:00|1815.71|1795.71|1813.14|1793.14|1820.81|1800.81|1808.15|1788.15|1043
1638792000000|2021-12-06 12:00:00|1813.25|1793.25|1807.08|1787.08|1813.29|1793.29|1801.91|1781.91|938
1638792300000|2021-12-06 12:05:00|1807.36|1787.36|1807.5|1787.5|1812.04|1792.04|1803.87|1783.87|753
1638792600000|2021-12-06 12:10:00|1807.48|1787.48|1803.62|1783.62|1811.12|1791.12|1803.29|1783.29|871
1638792900000|2021-12-06 12:15:00|1803.6|1783.6|1805.25|1785.25|1805.45|1785.45|1794.58|1774.58|901
1638793200000|2021-12-06 12:20:00|1805.2|1785.2|1811.67|1791.67|1811.67|1791.67|1804.95|1784.95|772
1638793500000|2021-12-06 12:25:00|1811.61|1791.61|1829.03|1809.03|1838.37|1818.37|1808.25|1788.25|877
1638793800000|2021-12-06 12:30:00|1829.01|1809.01|1827.61|1807.61|1835.73|1815.73|1823.19|1803.19|830
1638794100000|2021-12-06 12:35:00|1827.56|1807.56|1827.37|1807.37|1834|1814|1824.17|1804.17|805
1638794400000|2021-12-06 12:40:00|1827.31|1807.31|1818.99|1798.99|1830.31|1810.31|1817.29|1797.29|813
1638794700000|2021-12-06 12:45:00|1819.71|1799.71|1818.19|1798.19|1823.83|1803.83|1816.7|1796.7|671
1638795000000|2021-12-06 12:50:00|1818.17|1798.17|1813.59|1793.59|1822.77|1802.77|1811.1|1791.1|800
1638795300000|2021-12-06 12:55:00|1813.46|1793.46|1807.12|1787.12|1815.75|1795.75|1806.15|1786.15|793
1638795600000|2021-12-06 13:00:00|1806.93|1786.93|1809.54|1789.54|1811.13|1791.13|1801.97|1781.97|737
1638795900000|2021-12-06 13:05:00|1809.56|1789.56|1819.77|1799.77|1828.1|1808.1|1808.41|1788.41|895
1638796200000|2021-12-06 13:10:00|1819.83|1799.83|1814.89|1794.89|1826.03|1806.03|1814.52|1794.52|867
1638796500000|2021-12-06 13:15:00|1814.86|1794.86|1808.87|1788.87|1816.44|1796.44|1807.86|1787.86|876
1638796800000|2021-12-06 13:20:00|1808.88|1788.88|1806.13|1786.13|1810.63|1790.63|1805.06|1785.06|750
1638797100000|2021-12-06 13:25:00|1806.14|1786.14|1805.71|1785.71|1808.4|1788.4|1802.48|1782.48|728
1638797400000|2021-12-06 13:30:00|1805.69|1785.69|1799.89|1779.89|1805.73|1785.73|1797.4|1777.4|698
1638797700000|2021-12-06 13:35:00|1799.71|1779.71|1801.95|1781.95|1804.04|1784.04|1796.96|1776.96|785
1638798000000|2021-12-06 13:40:00|1801.93|1781.93|1799.2|1779.2|1808.27|1788.27|1798.81|1778.81|789
1638798300000|2021-12-06 13:45:00|1798.9|1778.9|1784.73|1764.73|1801.56|1781.56|1784.45|1764.45|841
1638798600000|2021-12-06 13:50:00|1784.61|1764.61|1792.85|1772.85|1793.1|1773.1|1782.83|1762.83|781
1638798900000|2021-12-06 13:55:00|1792.91|1772.91|1800.79|1780.79|1802.84|1782.84|1792.83|1772.83|869
1638799200000|2021-12-06 14:00:00|1801.24|1781.24|1797.01|1777.01|1801.56|1781.56|1789.92|1769.92|890
1638799500000|2021-12-06 14:05:00|1796.88|1776.88|1802.88|1782.88|1803.62|1783.62|1794.7|1774.7|895
1638799800000|2021-12-06 14:10:00|1802.97|1782.97|1811.71|1791.71|1813.01|1793.01|1802.85|1782.85|751
1638800100000|2021-12-06 14:15:00|1811.79|1791.79|1808.5|1788.5|1815.07|1795.07|1804.16|1784.16|852
1638800400000|2021-12-06 14:20:00|1808.53|1788.53|1816.17|1796.17|1816.32|1796.32|1808.01|1788.01|832
1638800700000|2021-12-06 14:25:00|1816.14|1796.14|1815.93|1795.93|1816.94|1796.94|1808.21|1788.21|713
1638801000000|2021-12-06 14:30:00|1816.03|1796.03|1808.98|1788.98|1831.65|1811.65|1805.72|1785.72|964
1638801300000|2021-12-06 14:35:00|1809.11|1789.11|1785.12|1765.12|1809.11|1789.11|1785.07|1765.07|1062
1638801600000|2021-12-06 14:40:00|1784.63|1764.63|1802.9|1782.9|1804.52|1784.52|1782.25|1762.25|1077
1638801900000|2021-12-06 14:45:00|1802.91|1782.91|1793.26|1773.26|1807.79|1787.79|1790.77|1770.77|1029
1638802200000|2021-12-06 14:50:00|1793.31|1773.31|1795.2|1775.2|1802.34|1782.34|1792.89|1772.89|972
1638802500000|2021-12-06 14:55:00|1795.52|1775.52|1805.53|1785.53|1805.93|1785.93|1791.56|1771.56|988
1638802800000|2021-12-06 15:00:00|1805.58|1785.58|1799.98|1779.98|1808.05|1788.05|1797.92|1777.92|1032
1638803100000|2021-12-06 15:05:00|1800.03|1780.03|1798.04|1778.04|1801.87|1781.87|1789|1769|985
1638803400000|2021-12-06 15:10:00|1798.19|1778.19|1815.02|1795.02|1815.39|1795.39|1797.45|1777.45|826
1638803700000|2021-12-06 15:15:00|1814.9|1794.9|1827.51|1807.51|1829.41|1809.41|1814.79|1794.79|945
1638804000000|2021-12-06 15:20:00|1827.5|1807.5|1833.27|1813.27|1835.59|1815.59|1824.84|1804.84|842
1638804300000|2021-12-06 15:25:00|1833.25|1813.25|1835.1|1815.1|1835.71|1815.71|1828.54|1808.54|833
1638804600000|2021-12-06 15:30:00|1834.57|1814.57|1845.07|1825.07|1847.92|1827.92|1834.57|1814.57|886
1638804900000|2021-12-06 15:35:00|1845.13|1825.13|1840.81|1820.81|1845.63|1825.63|1837.58|1817.58|946
1638805200000|2021-12-06 15:40:00|1840.54|1820.54|1845.5|1825.5|1850.78|1830.78|1840.54|1820.54|859
1638805500000|2021-12-06 15:45:00|1845.51|1825.51|1850.52|1830.52|1851.38|1831.38|1842.01|1822.01|740
1638805800000|2021-12-06 15:50:00|1850.73|1830.73|1850.78|1830.78|1853.81|1833.81|1846.7|1826.7|820
1638806100000|2021-12-06 15:55:00|1851.06|1831.06|1861.04|1841.04|1861.51|1841.51|1850.78|1830.78|777
1638806400000|2021-12-06 16:00:00|1861.06|1841.06|1861.5|1841.5|1866.41|1846.41|1856.45|1836.45|876
1638806700000|2021-12-06 16:05:00|1861.52|1841.52|1860.74|1840.74|1866.08|1846.08|1858.13|1838.13|809
1638807000000|2021-12-06 16:10:00|1860.77|1840.77|1858.7|1838.7|1865.6|1845.6|1857.38|1837.38|663
1638807300000|2021-12-06 16:15:00|1858.67|1838.67|1857.12|1837.12|1860.04|1840.04|1853.67|1833.67|703
1638807600000|2021-12-06 16:20:00|1857.04|1837.04|1855.76|1835.76|1858.55|1838.55|1853.83|1833.83|681
1638807900000|2021-12-06 16:25:00|1855.79|1835.79|1859.56|1839.56|1860.35|1840.35|1855.51|1835.51|651
1638808200000|2021-12-06 16:30:00|1859.63|1839.63|1870.33|1850.33|1872.8|1852.8|1857.17|1837.17|667
1638808500000|2021-12-06 16:35:00|1870.32|1850.32|1882.64|1862.64|1882.79|1862.79|1870.28|1850.28|797
1638808800000|2021-12-06 16:40:00|1882.59|1862.59|1877.49|1857.49|1883.72|1863.72|1872.8|1852.8|821
1638809100000|2021-12-06 16:45:00|1877.8|1857.8|1871.11|1851.11|1881.28|1861.28|1871.11|1851.11|776
1638809400000|2021-12-06 16:50:00|1871.66|1851.66|1871.46|1851.46|1872.13|1852.13|1865.4|1845.4|614
1638809700000|2021-12-06 16:55:00|1871.52|1851.52|1881.41|1861.41|1882.71|1862.71|1867.95|1847.95|718
1638810000000|2021-12-06 17:00:00|1882.09|1862.09|1874.27|1854.27|1882.77|1862.77|1872.32|1852.32|748
1638810300000|2021-12-06 17:05:00|1874.26|1854.26|1879.04|1859.04|1879.75|1859.75|1873.9|1853.9|635
1638810600000|2021-12-06 17:10:00|1879.03|1859.03|1879.16|1859.16|1886.38|1866.38|1876.75|1856.75|585
1638810900000|2021-12-06 17:15:00|1879.13|1859.13|1880.68|1860.68|1882.54|1862.54|1878.77|1858.77|437
1638811200000|2021-12-06 17:20:00|1880.65|1860.65|1879.12|1859.12|1880.96|1860.96|1878.46|1858.46|271
1638811500000|2021-12-06 17:25:00|1878.93|1858.93|1886.73|1866.73|1886.74|1866.74|1878.93|1858.93|388
1638811800000|2021-12-06 17:30:00|1886.74|1866.74|1883.41|1863.41|1890.26|1870.26|1883.23|1863.23|544
1638812100000|2021-12-06 17:35:00|1883.74|1863.74|1876.1|1856.1|1884.64|1864.64|1876.1|1856.1|490
1638812400000|2021-12-06 17:40:00|1876.09|1856.09|1872.54|1852.54|1877.65|1857.65|1869.3|1849.3|499
1638812700000|2021-12-06 17:45:00|1873.32|1853.32|1881.05|1861.05|1881.06|1861.06|1871.91|1851.91|462
1638813000000|2021-12-06 17:50:00|1880.86|1860.86|1869.96|1849.96|1882.38|1862.38|1868.57|1848.57|449
1638813300000|2021-12-06 17:55:00|1870.05|1850.05|1866.9|1846.9|1874.08|1854.08|1866.19|1846.19|423
1638813600000|2021-12-06 18:00:00|1866.88|1846.88|1856.62|1836.62|1869.15|1849.15|1856.59|1836.59|626
1638813900000|2021-12-06 18:05:00|1856.59|1836.59|1850.13|1830.13|1856.69|1836.69|1848.78|1828.78|625
1638814200000|2021-12-06 18:10:00|1850.3|1830.3|1853.29|1833.29|1855.93|1835.93|1848.76|1828.76|597
1638814500000|2021-12-06 18:15:00|1853.31|1833.31|1847.41|1827.41|1855.78|1835.78|1846.05|1826.05|616
1638814800000|2021-12-06 18:20:00|1847.36|1827.36|1852.4|1832.4|1852.76|1832.76|1846.21|1826.21|526
1638815100000|2021-12-06 18:25:00|1852.41|1832.41|1856.02|1836.02|1858.28|1838.28|1851.77|1831.77|464
1638815400000|2021-12-06 18:30:00|1856.04|1836.04|1864.06|1844.06|1864.14|1844.14|1854.41|1834.41|428
1638815700000|2021-12-06 18:35:00|1864.18|1844.18|1861.67|1841.67|1867.65|1847.65|1860.34|1840.34|486
1638816000000|2021-12-06 18:40:00|1861.78|1841.78|1864.85|1844.85|1865.2|1845.2|1861.02|1841.02|473
1638816300000|2021-12-06 18:45:00|1864.82|1844.82|1861.51|1841.51|1865.59|1845.59|1859.94|1839.94|375
1638816600000|2021-12-06 18:50:00|1861.74|1841.74|1868.14|1848.14|1868.14|1848.14|1861.13|1841.13|315
1638816900000|2021-12-06 18:55:00|1867.08|1847.08|1864.62|1844.62|1869.72|1849.72|1864.31|1844.31|402
1638817200000|2021-12-06 19:00:00|1864.75|1844.75|1865.07|1845.07|1868.07|1848.07|1864.02|1844.02|485
1638817500000|2021-12-06 19:05:00|1865.19|1845.19|1866.6|1846.6|1866.66|1846.66|1861.69|1841.69|414
1638817800000|2021-12-06 19:10:00|1866.61|1846.61|1871.19|1851.19|1873.34|1853.34|1866.28|1846.28|430
1638818100000|2021-12-06 19:15:00|1871.21|1851.21|1870.12|1850.12|1872.58|1852.58|1869.04|1849.04|408
1638818400000|2021-12-06 19:20:00|1869.78|1849.78|1867.35|1847.35|1871.11|1851.11|1867.35|1847.35|263
1638818700000|2021-12-06 19:25:00|1867.34|1847.34|1864.4|1844.4|1867.34|1847.34|1860.9|1840.9|438
1638819000000|2021-12-06 19:30:00|1864.41|1844.41|1861.64|1841.64|1866.08|1846.08|1858.85|1838.85|480
1638819300000|2021-12-06 19:35:00|1861.45|1841.45|1864.96|1844.96|1866.38|1846.38|1858|1838|383
1638819600000|2021-12-06 19:40:00|1864.97|1844.97|1859.27|1839.27|1864.97|1844.97|1858.64|1838.64|422
1638819900000|2021-12-06 19:45:00|1859.3|1839.3|1860.14|1840.14|1861.69|1841.69|1858.49|1838.49|427
1638820200000|2021-12-06 19:50:00|1859.86|1839.86|1853.06|1833.06|1860.82|1840.82|1848.95|1828.95|441
1638820500000|2021-12-06 19:55:00|1853.12|1833.12|1853.18|1833.18|1857.48|1837.48|1852.63|1832.63|432
1638820800000|2021-12-06 20:00:00|1853.27|1833.27|1848.69|1828.69|1856.42|1836.42|1848.56|1828.56|538
1638821100000|2021-12-06 20:05:00|1848.86|1828.86|1854.84|1834.84|1856.48|1836.48|1848.56|1828.56|543
1638821400000|2021-12-06 20:10:00|1854.86|1834.86|1850.47|1830.47|1855.35|1835.35|1848.25|1828.25|491
1638821700000|2021-12-06 20:15:00|1850.49|1830.49|1854.95|1834.95|1855.8|1835.8|1849.92|1829.92|430
1638822000000|2021-12-06 20:20:00|1854.88|1834.88|1854.78|1834.78|1858.31|1838.31|1853.38|1833.38|538
1638822300000|2021-12-06 20:25:00|1854.89|1834.89|1860.67|1840.67|1860.85|1840.85|1854.25|1834.25|594
1638822600000|2021-12-06 20:30:00|1860.79|1840.79|1865.02|1845.02|1865.3|1845.3|1860.66|1840.66|652
1638822900000|2021-12-06 20:35:00|1865|1845|1868.87|1848.87|1868.95|1848.95|1862.28|1842.28|448
1638823200000|2021-12-06 20:40:00|1868.86|1848.86|1875|1855|1875.32|1855.32|1868.69|1848.69|459
1638823500000|2021-12-06 20:45:00|1874.91|1854.91|1872.49|1852.49|1875.28|1855.28|1869.46|1849.46|518
1638823800000|2021-12-06 20:50:00|1871.9|1851.9|1868.19|1848.19|1873.94|1853.94|1860.74|1840.74|656
1638824100000|2021-12-06 20:55:00|1868.2|1848.2|1863.72|1843.72|1870.3|1850.3|1859.73|1839.73|778
1638824400000|2021-12-06 21:00:00|1864.04|1844.04|1869.88|1849.88|1878.11|1858.11|1863.4|1843.4|718
1638824700000|2021-12-06 21:05:00|1869.9|1849.9|1873.91|1853.91|1874.92|1854.92|1869.7|1849.7|494
1638825000000|2021-12-06 21:10:00|1873.88|1853.88|1870.18|1850.18|1875.3|1855.3|1868.7|1848.7|532
1638825300000|2021-12-06 21:15:00|1870.19|1850.19|1874.39|1854.39|1878.13|1858.13|1870.19|1850.19|529
1638825600000|2021-12-06 21:20:00|1873.87|1853.87|1881.22|1861.22|1882.09|1862.09|1873.87|1853.87|476
1638825900000|2021-12-06 21:25:00|1881.24|1861.24|1883.75|1863.75|1887.59|1867.59|1880.6|1860.6|465
1638826200000|2021-12-06 21:30:00|1884.05|1864.05|1890.51|1870.51|1894.28|1874.28|1884.05|1864.05|632
1638826500000|2021-12-06 21:35:00|1890.76|1870.76|1901.53|1881.53|1901.53|1881.53|1890.51|1870.51|516
1638826800000|2021-12-06 21:40:00|1901.54|1881.54|1913.55|1893.55|1916.43|1896.43|1901.54|1881.54|639
1638827100000|2021-12-06 21:45:00|1914.64|1894.64|1939.78|1919.78|1939.78|1919.78|1913.62|1893.62|816
1638827400000|2021-12-06 21:50:00|1940.02|1920.02|1942.22|1922.22|1948.22|1928.22|1932.89|1912.89|965
1638827700000|2021-12-06 21:55:00|1942.59|1922.59|1940.18|1920.18|1952.53|1932.53|1936.33|1916.33|849
1638828000000|2021-12-06 22:00:00|1940.43|1920.43|1953.08|1933.08|1957.41|1937.41|1940.16|1920.16|891
1638828300000|2021-12-06 22:05:00|1953.22|1933.22|1952.34|1932.34|1953.57|1933.57|1949.64|1929.64|599
1638828600000|2021-12-06 22:10:00|1952.59|1932.59|1965.38|1945.38|1979.43|1959.43|1952.59|1932.59|880
1638828900000|2021-12-06 22:15:00|1965.66|1945.66|1969.44|1949.44|1972.56|1952.56|1965.66|1945.66|669
1638829200000|2021-12-06 22:20:00|1969.46|1949.46|1969.82|1949.82|1975.74|1955.74|1967.19|1947.19|650
1638829500000|2021-12-06 22:25:00|1969.84|1949.84|1960.1|1940.1|1969.84|1949.84|1957.89|1937.89|471
1638829800000|2021-12-06 22:30:00|1959.91|1939.91|1960.69|1940.69|1966.01|1946.01|1959.87|1939.87|349
1638830100000|2021-12-06 22:35:00|1960.71|1940.71|1970.41|1950.41|1971.48|1951.48|1958.27|1938.27|548
1638830400000|2021-12-06 22:40:00|1970.76|1950.76|1975.02|1955.02|1976.53|1956.53|1969.85|1949.85|468
1638830700000|2021-12-06 22:45:00|1974.98|1954.98|1970.43|1950.43|1979.55|1959.55|1969.51|1949.51|506
1638831000000|2021-12-06 22:50:00|1970.79|1950.79|1980.28|1960.28|1981.15|1961.15|1968.98|1948.98|471
1638831300000|2021-12-06 22:55:00|1980.19|1960.19|1974.07|1954.07|1980.28|1960.28|1968.5|1948.5|483
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|1979.33|1959.33|1979.85|1959.85|1973.56|1953.56|353
1638831900000|2021-12-06 23:05:00|1979.31|1959.31|1975.33|1955.33|1979.66|1959.66|1974.99|1954.99|419
1638832200000|2021-12-06 23:10:00|1975.91|1955.91|1971.05|1951.05|1976.49|1956.49|1966.96|1946.96|752
1638832500000|2021-12-06 23:15:00|1970.93|1950.93|1974.71|1954.71|1977.37|1957.37|1970.38|1950.38|788
1638832800000|2021-12-06 23:20:00|1975.36|1955.36|1981.68|1961.68|1984.2|1964.2|1975.33|1955.33|683
1638833100000|2021-12-06 23:25:00|1982.38|1962.38|1979.86|1959.86|1984.32|1964.32|1975.21|1955.21|733
1638833400000|2021-12-06 23:30:00|1979.95|1959.95|1988.29|1968.29|1989.69|1969.69|1979.81|1959.81|662
1638833700000|2021-12-06 23:35:00|1988.28|1968.28|1988.65|1968.65|1995.4|1975.4|1987.71|1967.71|842
1638834000000|2021-12-06 23:40:00|1988.87|1968.87|1999.07|1979.07|2001.3|1981.3|1987.96|1967.96|878
1638834300000|2021-12-06 23:45:00|1999.06|1979.06|1986.91|1966.91|2004.03|1984.03|1985.41|1965.41|926
1638834600000|2021-12-06 23:50:00|1986.9|1966.9|1994|1974|1995.87|1975.87|1986.39|1966.39|826
1638834900000|2021-12-06 23:55:00|1994.78|1974.78|1993.59|1973.59|2000.03|1980.03|1993.59|1973.59|821
1638835200000|2021-12-07 00:00:00|1993.31|1973.31|2007.9|1987.9|2010.11|1990.11|1991.04|1971.04|798
1638835500000|2021-12-07 00:05:00|2007.85|1987.85|1986.41|1966.41|2008.97|1988.97|1984.46|1964.46|861
1638835800000|2021-12-07 00:10:00|1986.98|1966.98|1998.48|1978.48|2000.26|1980.26|1983.43|1963.43|865
1638836100000|2021-12-07 00:15:00|1998.29|1978.29|1986.09|1966.09|1999.47|1979.47|1984.16|1964.16|914
1638836400000|2021-12-07 00:20:00|1986.07|1966.07|1996.34|1976.34|1996.74|1976.74|1984.32|1964.32|760
1638836700000|2021-12-07 00:25:00|1996.47|1976.47|1992.64|1972.64|1997|1977|1991.36|1971.36|742
1638837000000|2021-12-07 00:30:00|1992.68|1972.68|1996.93|1976.93|1997.14|1977.14|1990.76|1970.76|653
1638837300000|2021-12-07 00:35:00|1997.07|1977.07|1991.44|1971.44|1998.82|1978.82|1991.09|1971.09|638
1638837600000|2021-12-07 00:40:00|1992.6|1972.6|1995.99|1975.99|1997.77|1977.77|1990.42|1970.42|503
1638837900000|2021-12-07 00:45:00|1995.98|1975.98|1994.52|1974.52|1999.61|1979.61|1991.77|1971.77|716
1638838200000|2021-12-07 00:50:00|1994.51|1974.51|2002.61|1982.61|2009.12|1989.12|1993.74|1973.74|793
1638838500000|2021-12-07 00:55:00|2002.6|1982.6|2007.09|1987.09|2010.53|1990.53|2000.99|1980.99|740
1638838800000|2021-12-07 01:00:00|2007.24|1987.24|2007.11|1987.11|2008.84|1988.84|2000.03|1980.03|763
1638839100000|2021-12-07 01:05:00|2007.03|1987.03|2006.91|1986.91|2008.9|1988.9|2004.47|1984.47|712
1638839400000|2021-12-07 01:10:00|2007.19|1987.19|2015.69|1995.69|2016.42|1996.42|2006.6|1986.6|701
1638839700000|2021-12-07 01:15:00|2015.97|1995.97|2010.66|1990.66|2019.37|1999.37|2007.41|1987.41|734
1638840000000|2021-12-07 01:20:00|2010.7|1990.7|2014.9|1994.9|2028.97|2008.97|2008.19|1988.19|855
1638840300000|2021-12-07 01:25:00|2015.24|1995.24|2003.79|1983.79|2015.6|1995.6|2003.73|1983.73|781
1638840600000|2021-12-07 01:30:00|2003.82|1983.82|1992.79|1972.79|2005.12|1985.12|1990.76|1970.76|842
1638840900000|2021-12-07 01:35:00|1992.77|1972.77|1992.59|1972.59|2001.76|1981.76|1990.1|1970.1|684
1638841200000|2021-12-07 01:40:00|1992.23|1972.23|1994.95|1974.95|1998.69|1978.69|1988.84|1968.84|858
1638841500000|2021-12-07 01:45:00|1994.67|1974.67|2001.45|1981.45|2005.92|1985.92|1992.5|1972.5|695
1638841800000|2021-12-07 01:50:00|2001.46|1981.46|2004.43|1984.43|2006.62|1986.62|1995.77|1975.77|658
1638842100000|2021-12-07 01:55:00|2004.4|1984.4|2001.23|1981.23|2006.33|1986.33|1999.11|1979.11|621
1638842400000|2021-12-07 02:00:00|2001.22|1981.22|2005.03|1985.03|2006.79|1986.79|1997.77|1977.77|601
1638842700000|2021-12-07 02:05:00|2005.4|1985.4|2002.58|1982.58|2008.62|1988.62|2002.55|1982.55|639
1638843000000|2021-12-07 02:10:00|2002.56|1982.56|1995.76|1975.76|2002.58|1982.58|1994.89|1974.89|652
1638843300000|2021-12-07 02:15:00|1995.75|1975.75|1992.91|1972.91|1996.09|1976.09|1988.28|1968.28|678
1638843600000|2021-12-07 02:20:00|1993.82|1973.82|1987.75|1967.75|1995.32|1975.32|1985.86|1965.86|723
1638843900000|2021-12-07 02:25:00|1988.02|1968.02|1989.25|1969.25|1992.37|1972.37|1987.35|1967.35|592
1638844200000|2021-12-07 02:30:00|1989.23|1969.23|1987.64|1967.64|1989.9|1969.9|1981.77|1961.77|674
1638844500000|2021-12-07 02:35:00|1987.61|1967.61|1987.76|1967.76|1996.55|1976.55|1986.5|1966.5|735
1638844800000|2021-12-07 02:40:00|1987.22|1967.22|1986.9|1966.9|1992.75|1972.75|1985.96|1965.96|786
1638845100000|2021-12-07 02:45:00|1987.54|1967.54|1992.77|1972.77|1994.33|1974.33|1986.83|1966.83|661
1638845400000|2021-12-07 02:50:00|1992.82|1972.82|2001.15|1981.15|2001.74|1981.74|1992.8|1972.8|739
1638845700000|2021-12-07 02:55:00|2001.08|1981.08|1996.64|1976.64|2003.16|1983.16|1995.97|1975.97|770
1638846000000|2021-12-07 03:00:00|1996.52|1976.52|2000.48|1980.48|2003.8|1983.8|1996.14|1976.14|786
1638846300000|2021-12-07 03:05:00|2000.09|1980.09|2011.36|1991.36|2018.49|1998.49|1999.83|1979.83|765
1638846600000|2021-12-07 03:10:00|2011.38|1991.38|2014.32|1994.32|2015.24|1995.24|2008.81|1988.81|664
1638846900000|2021-12-07 03:15:00|2014.05|1994.05|2012.67|1992.67|2015.31|1995.31|2012.04|1992.04|680
1638847200000|2021-12-07 03:20:00|2012.91|1992.91|2020.2|2000.2|2022.2|2002.2|2011.65|1991.65|759
1638847500000|2021-12-07 03:25:00|2020.25|2000.25|2015.68|1995.68|2021.52|2001.52|2014.53|1994.53|519
1638847800000|2021-12-07 03:30:00|2015.58|1995.58|2012.53|1992.53|2017.7|1997.7|2011.88|1991.88|592
1638848100000|2021-12-07 03:35:00|2012.65|1992.65|2011.09|1991.09|2014.67|1994.67|2008.35|1988.35|632
1638848400000|2021-12-07 03:40:00|2011.23|1991.23|2013.85|1993.85|2014.88|1994.88|2009.61|1989.61|470
1638848700000|2021-12-07 03:45:00|2013.98|1993.98|2015.61|1995.61|2015.93|1995.93|2011.11|1991.11|405
1638849000000|2021-12-07 03:50:00|2015.62|1995.62|2014.78|1994.78|2016.88|1996.88|2013.16|1993.16|546
1638849300000|2021-12-07 03:55:00|2014.77|1994.77|2013.68|1993.68|2016.43|1996.43|2012.84|1992.84|544
1638849600000|2021-12-07 04:00:00|2013.78|1993.78|2015.94|1995.94|2016.87|1996.87|2012.82|1992.82|525
1638849900000|2021-12-07 04:05:00|2014.9|1994.9|2018.87|1998.87|2020.77|2000.77|2012.6|1992.6|767
1638850200000|2021-12-07 04:10:00|2018.25|1998.25|2021.57|2001.57|2022.06|2002.06|2015.53|1995.53|525
1638850500000|2021-12-07 04:15:00|2021.79|2001.79|2016.64|1996.64|2023.56|2003.56|2015.41|1995.41|651
1638850800000|2021-12-07 04:20:00|2016.69|1996.69|2018.71|1998.71|2020.74|2000.74|2014.08|1994.08|665
1638851100000|2021-12-07 04:25:00|2019.09|1999.09|2023.17|2003.17|2025.33|2005.33|2016.73|1996.73|557
1638851400000|2021-12-07 04:30:00|2023.54|2003.54|2014.88|1994.88|2025.01|2005.01|2014.86|1994.86|598
1638851700000|2021-12-07 04:35:00|2014.86|1994.86|2011.83|1991.83|2015.6|1995.6|2011.07|1991.07|559
1638852000000|2021-12-07 04:40:00|2012.23|1992.23|2019.92|1999.92|2020|2000|2005.3|1985.3|587
1638852300000|2021-12-07 04:45:00|2019.9|1999.9|2012.25|1992.25|2019.9|1999.9|2012.03|1992.03|613
1638852600000|2021-12-07 04:50:00|2012.27|1992.27|2015.43|1995.43|2017.43|1997.43|2011.68|1991.68|467
1638852900000|2021-12-07 04:55:00|2015.44|1995.44|2014.39|1994.39|2017.03|1997.03|2013.59|1993.59|415
1638853200000|2021-12-07 05:00:00|2014.43|1994.43|2014.17|1994.17|2018.25|1998.25|2013.99|1993.99|458
1638853500000|2021-12-07 05:05:00|2014.44|1994.44|2020.64|2000.64|2020.64|2000.64|2014.11|1994.11|573
1638853800000|2021-12-07 05:10:00|2020.87|2000.87|2015.89|1995.89|2024.08|2004.08|2014.74|1994.74|572
1638854100000|2021-12-07 05:15:00|2016.15|1996.15|2011.09|1991.09|2016.86|1996.86|2008.82|1988.82|565
1638854400000|2021-12-07 05:20:00|2011.08|1991.08|2006.21|1986.21|2012.44|1992.44|2005.54|1985.54|435
1638854700000|2021-12-07 05:25:00|2006.22|1986.22|2010.28|1990.28|2013.02|1993.02|2006|1986|522
1638855000000|2021-12-07 05:30:00|2010.15|1990.15|2001.81|1981.81|2014.43|1994.43|2000.82|1980.82|585
1638855300000|2021-12-07 05:35:00|2001.79|1981.79|2003.57|1983.57|2005.25|1985.25|2000.36|1980.36|473
1638855600000|2021-12-07 05:40:00|2003.39|1983.39|2006.29|1986.29|2006.93|1986.93|2001.31|1981.31|523
1638855900000|2021-12-07 05:45:00|2006.31|1986.31|2005.67|1985.67|2007.52|1987.52|2004.11|1984.11|479
1638856200000|2021-12-07 05:50:00|2005.7|1985.7|2008.85|1988.85|2009.75|1989.75|2004.91|1984.91|469
1638856500000|2021-12-07 05:55:00|2008.92|1988.92|2005.24|1985.24|2011.42|1991.42|2002.37|1982.37|687
1638856800000|2021-12-07 06:00:00|2005.4|1985.4|2002.51|1982.51|2008.04|1988.04|2001.33|1981.33|706
1638857100000|2021-12-07 06:05:00|2001.33|1981.33|2004.09|1984.09|2007.32|1987.32|2001.33|1981.33|745
1638857400000|2021-12-07 06:10:00|2004.31|1984.31|2008.39|1988.39|2009.15|1989.15|2004.31|1984.31|413
1638857700000|2021-12-07 06:15:00|2008.21|1988.21|2006.44|1986.44|2014.29|1994.29|2006.35|1986.35|695
1638858000000|2021-12-07 06:20:00|2006.47|1986.47|2010.56|1990.56|2012.71|1992.71|2005.65|1985.65|628
1638858300000|2021-12-07 06:25:00|2010.25|1990.25|2016.89|1996.89|2017.88|1997.88|2007.06|1987.06|569
1638858600000|2021-12-07 06:30:00|2016.82|1996.82|2012.98|1992.98|2017.51|1997.51|2011.91|1991.91|668
1638858900000|2021-12-07 06:35:00|2013.3|1993.3|2014.05|1994.05|2015.51|1995.51|2012.44|1992.44|703
1638859200000|2021-12-07 06:40:00|2014.39|1994.39|2009.35|1989.35|2014.74|1994.74|2006.52|1986.52|750
1638859500000|2021-12-07 06:45:00|2009.33|1989.33|2009.08|1989.08|2009.52|1989.52|2006.18|1986.18|619
1638859800000|2021-12-07 06:50:00|2009.06|1989.06|2006.85|1986.85|2009.27|1989.27|2006.51|1986.51|684
1638860100000|2021-12-07 06:55:00|2006.91|1986.91|2012.71|1992.71|2014.43|1994.43|2006.29|1986.29|630
1638860400000|2021-12-07 07:00:00|2012.7|1992.7|2012.48|1992.48|2015.04|1995.04|2010.41|1990.41|789
1638860700000|2021-12-07 07:05:00|2012.54|1992.54|2016.99|1996.99|2019.4|1999.4|2012.51|1992.51|834
1638861000000|2021-12-07 07:10:00|2016.97|1996.97|2010.4|1990.4|2016.97|1996.97|2009.88|1989.88|789
1638861300000|2021-12-07 07:15:00|2010.22|1990.22|2007.05|1987.05|2010.22|1990.22|2005.64|1985.64|712
1638861600000|2021-12-07 07:20:00|2007.18|1987.18|2006.28|1986.28|2011.46|1991.46|2005.8|1985.8|585
1638861900000|2021-12-07 07:25:00|2006.51|1986.51|2003.17|1983.17|2006.51|1986.51|2001.49|1981.49|610
1638862200000|2021-12-07 07:30:00|2003.16|1983.16|2002.01|1982.01|2008.68|1988.68|2001.28|1981.28|500
1638862500000|2021-12-07 07:35:00|2002.66|1982.66|2008.8|1988.8|2010.03|1990.03|2001.98|1981.98|535
1638862800000|2021-12-07 07:40:00|2008.78|1988.78|2004.76|1984.76|2009.66|1989.66|2004.31|1984.31|679
1638863100000|2021-12-07 07:45:00|2004.77|1984.77|1998.12|1978.12|2004.87|1984.87|1996.11|1976.11|667
1638863400000|2021-12-07 07:50:00|1998.17|1978.17|2000.81|1980.81|2002.78|1982.78|1996.27|1976.27|603
1638863700000|2021-12-07 07:55:00|2000.64|1980.64|2004.86|1984.86|2007.26|1987.26|2000.5|1980.5|588
1638864000000|2021-12-07 08:00:00|2004.96|1984.96|2003.38|1983.38|2004.96|1984.96|1994.73|1974.73|642
1638864300000|2021-12-07 08:05:00|2003.57|1983.57|2002.19|1982.19|2010.36|1990.36|2001.54|1981.54|650
1638864600000|2021-12-07 08:10:00|2002.21|1982.21|2007.74|1987.74|2009.2|1989.2|2001.16|1981.16|686
1638864900000|2021-12-07 08:15:00|2007.41|1987.41|2008.35|1988.35|2008.43|1988.43|2004.39|1984.39|680
1638865200000|2021-12-07 08:20:00|2008.13|1988.13|2010.66|1990.66|2012.92|1992.92|2006.71|1986.71|636
1638865500000|2021-12-07 08:25:00|2010.67|1990.67|2019.15|1999.15|2021.78|2001.78|2010.67|1990.67|555
1638865800000|2021-12-07 08:30:00|2019.04|1999.04|2010.21|1990.21|2020.5|2000.5|2006.46|1986.46|762
1638866100000|2021-12-07 08:35:00|2010.18|1990.18|2012.7|1992.7|2013.33|1993.33|2007.82|1987.82|612
1638866400000|2021-12-07 08:40:00|2013.01|1993.01|2022.6|2002.6|2023.09|2003.09|2012.45|1992.45|818
1638866700000|2021-12-07 08:45:00|2022.56|2002.56|2022.91|2002.91|2028.78|2008.78|2020.66|2000.66|751
1638867000000|2021-12-07 08:50:00|2022.53|2002.53|2022.33|2002.33|2024.27|2004.27|2020.27|2000.27|785
1638867300000|2021-12-07 08:55:00|2022.36|2002.36|2028.17|2008.17|2028.78|2008.78|2022.36|2002.36|727
1638867600000|2021-12-07 09:00:00|2028.25|2008.25|2029.91|2009.91|2033.03|2013.03|2024.66|2004.66|675
1638867900000|2021-12-07 09:05:00|2029.89|2009.89|2020.39|2000.39|2039.96|2019.96|2020.22|2000.22|763
1638868200000|2021-12-07 09:10:00|2020.51|2000.51|2022.97|2002.97|2023.64|2003.64|2018.69|1998.69|787
1638868500000|2021-12-07 09:15:00|2023|2003|2026.52|2006.52|2027.83|2007.83|2022.7|2002.7|829
1638868800000|2021-12-07 09:20:00|2026.72|2006.72|2025.82|2005.82|2029.25|2009.25|2023.57|2003.57|765
1638869100000|2021-12-07 09:25:00|2025.66|2005.66|2026.52|2006.52|2029.29|2009.29|2025.21|2005.21|708
1638869400000|2021-12-07 09:30:00|2026.5|2006.5|2027.69|2007.69|2033.94|2013.94|2024.3|2004.3|768
1638869700000|2021-12-07 09:35:00|2027.67|2007.67|2022.5|2002.5|2030.21|2010.21|2021.83|2001.83|749
1638870000000|2021-12-07 09:40:00|2022.38|2002.38|2014.14|1994.14|2022.42|2002.42|2013.72|1993.72|612
1638870300000|2021-12-07 09:45:00|2014.12|1994.12|2013.66|1993.66|2016.99|1996.99|2011.71|1991.71|686
1638870600000|2021-12-07 09:50:00|2013.69|1993.69|2013.21|1993.21|2016.04|1996.04|2010.51|1990.51|689
1638870900000|2021-12-07 09:55:00|2013.14|1993.14|2012.58|1992.58|2017.76|1997.76|2012.31|1992.31|518
1638871200000|2021-12-07 10:00:00|2012.71|1992.71|2008.38|1988.38|2016.95|1996.95|2008.28|1988.28|611
1638871500000|2021-12-07 10:05:00|2008.37|1988.37|2011.48|1991.48|2012.6|1992.6|2007.48|1987.48|464
1638871800000|2021-12-07 10:10:00|2011.26|1991.26|2003.63|1983.63|2011.53|1991.53|2003.63|1983.63|665
1638872100000|2021-12-07 10:15:00|2003.66|1983.66|2007.72|1987.72|2008.82|1988.82|2002.99|1982.99|435
1638872400000|2021-12-07 10:20:00|2007.84|1987.84|2007.31|1987.31|2008.05|1988.05|2005.98|1985.98|390
1638872700000|2021-12-07 10:25:00|2007.22|1987.22|2008.69|1988.69|2009.35|1989.35|2005.57|1985.57|413
1638873000000|2021-12-07 10:30:00|2008.63|1988.63|2015.09|1995.09|2015.23|1995.23|2008.37|1988.37|495
1638873300000|2021-12-07 10:35:00|2015.15|1995.15|2017.31|1997.31|2017.38|1997.38|2013.46|1993.46|451
1638873600000|2021-12-07 10:40:00|2017.3|1997.3|2018.84|1998.84|2020.92|2000.92|2016.46|1996.46|647
1638873900000|2021-12-07 10:45:00|2018.9|1998.9|2017.19|1997.19|2019.11|1999.11|2012.04|1992.04|583
1638874200000|2021-12-07 10:50:00|2017.29|1997.29|2019.12|1999.12|2023.79|2003.79|2016.41|1996.41|751
1638874500000|2021-12-07 10:55:00|2018.93|1998.93|2016.65|1996.65|2022.18|2002.18|2016.5|1996.5|486
1638874800000|2021-12-07 11:00:00|2016.63|1996.63|2020.44|2000.44|2022.51|2002.51|2016.15|1996.15|482
1638875100000|2021-12-07 11:05:00|2020.42|2000.42|2026.24|2006.24|2026.72|2006.72|2019.72|1999.72|493
1638875400000|2021-12-07 11:10:00|2026.32|2006.32|2026.02|2006.02|2029.57|2009.57|2022.88|2002.88|721
1638875700000|2021-12-07 11:15:00|2025.6|2005.6|2032.78|2012.78|2033.04|2013.04|2025.39|2005.39|598
1638876000000|2021-12-07 11:20:00|2032.56|2012.56|2024.18|2004.18|2035.38|2015.38|2022.81|2002.81|793
1638876300000|2021-12-07 11:25:00|2024.21|2004.21|2028.57|2008.57|2030.32|2010.32|2023.2|2003.2|578
1638876600000|2021-12-07 11:30:00|2028.99|2008.99|2020.59|2000.59|2029.06|2009.06|2019.63|1999.63|713
1638876900000|2021-12-07 11:35:00|2020.51|2000.51|2021.52|2001.52|2022.65|2002.65|2018.12|1998.12|557
1638877200000|2021-12-07 11:40:00|2021.35|2001.35|2026.73|2006.73|2028.01|2008.01|2019.87|1999.87|446
1638877500000|2021-12-07 11:45:00|2026.62|2006.62|2049.82|2029.82|2050.49|2030.49|2025.44|2005.44|612
1638877800000|2021-12-07 11:50:00|2049.57|2029.57|2037.86|2017.86|2053.49|2033.49|2037.43|2017.43|570
1638878100000|2021-12-07 11:55:00|2037.88|2017.88|2045.75|2025.75|2046.46|2026.46|2037.33|2017.33|505
1638878400000|2021-12-07 12:00:00|2045.74|2025.74|2046.97|2026.97|2051.24|2031.24|2042.45|2022.45|666
1638878700000|2021-12-07 12:05:00|2046.82|2026.82|2033.42|2013.42|2047.31|2027.31|2027.34|2007.34|803
1638879000000|2021-12-07 12:10:00|2033.39|2013.39|2028.29|2008.29|2040.25|2020.25|2027.85|2007.85|759
1638879300000|2021-12-07 12:15:00|2028.28|2008.28|2022.59|2002.59|2029.76|2009.76|2022.54|2002.54|671
1638879600000|2021-12-07 12:20:00|2022.56|2002.56|1999.9|1979.9|2022.56|2002.56|1996.56|1976.56|957
1638879900000|2021-12-07 12:25:00|1999.91|1979.91|2005.7|1985.7|2005.78|1985.78|1994.09|1974.09|747
1638880200000|2021-12-07 12:30:00|2005.68|1985.68|1992.9|1972.9|2017.03|1997.03|1992.79|1972.79|716
1638880500000|2021-12-07 12:35:00|1992.57|1972.57|1990.53|1970.53|1997.01|1977.01|1985.15|1965.15|865
1638880800000|2021-12-07 12:40:00|1990.62|1970.62|2007.62|1987.62|2008.85|1988.85|1987.53|1967.53|767
1638881100000|2021-12-07 12:45:00|2007.54|1987.54|2003.03|1983.03|2008.12|1988.12|1996.38|1976.38|867
1638881400000|2021-12-07 12:50:00|2003.07|1983.07|1999.54|1979.54|2006.64|1986.64|1997.07|1977.07|651
1638881700000|2021-12-07 12:55:00|1999.49|1979.49|2003.33|1983.33|2004.75|1984.75|1994.41|1974.41|547
1638882000000|2021-12-07 13:00:00|2003.34|1983.34|2012|1992|2013.13|1993.13|2001.56|1981.56|590
1638882300000|2021-12-07 13:05:00|2011.96|1991.96|2014.31|1994.31|2021.28|2001.28|2011.31|1991.31|643
1638882600000|2021-12-07 13:10:00|2014.27|1994.27|2021.93|2001.93|2023.12|2003.12|2013.01|1993.01|377
1638882900000|2021-12-07 13:15:00|2021.94|2001.94|2013.29|1993.29|2026.64|2006.64|2012.61|1992.61|824
1638883200000|2021-12-07 13:20:00|2013.42|1993.42|2007.09|1987.09|2016.09|1996.09|2007.04|1987.04|724
1638883500000|2021-12-07 13:25:00|2007.04|1987.04|2003.89|1983.89|2008.05|1988.05|2002.42|1982.42|715
1638883800000|2021-12-07 13:30:00|2003.83|1983.83|2002.63|1982.63|2006.4|1986.4|1996.77|1976.77|760
1638884100000|2021-12-07 13:35:00|2002.56|1982.56|2006.82|1986.82|2007.77|1987.77|1997.79|1977.79|710
1638884400000|2021-12-07 13:40:00|2006.03|1986.03|2012.78|1992.78|2015.82|1995.82|1999.89|1979.89|681
1638884700000|2021-12-07 13:45:00|2013.03|1993.03|2010.99|1990.99|2014.27|1994.27|2005.19|1985.19|730
1638885000000|2021-12-07 13:50:00|2011.42|1991.42|2003|1983|2012.53|1992.53|2001.33|1981.33|708
1638885300000|2021-12-07 13:55:00|2003.12|1983.12|2003.69|1983.69|2007.16|1987.16|2002.53|1982.53|697
1638885600000|2021-12-07 14:00:00|2003.63|1983.63|2009.53|1989.53|2009.95|1989.95|2000.86|1980.86|646
1638885900000|2021-12-07 14:05:00|2009.76|1989.76|2016.81|1996.81|2016.81|1996.81|2006.63|1986.63|629
1638886200000|2021-12-07 14:10:00|2016.84|1996.84|2027.98|2007.98|2029.83|2009.83|2016.46|1996.46|472
1638886500000|2021-12-07 14:15:00|2028.83|2008.83|2032.55|2012.55|2037.58|2017.58|2024.37|2004.37|688
1638886800000|2021-12-07 14:20:00|2033.32|2013.32|2029.34|2009.34|2037.12|2017.12|2028.31|2008.31|608
1638887100000|2021-12-07 14:25:00|2028.38|2008.38|2024.82|2004.82|2030.89|2010.89|2024.76|2004.76|725
1638887400000|2021-12-07 14:30:00|2024.84|2004.84|2036.26|2016.26|2039.03|2019.03|2024.62|2004.62|860
1638887700000|2021-12-07 14:35:00|2036.28|2016.28|2036.39|2016.39|2042.57|2022.57|2034.5|2014.5|819
1638888000000|2021-12-07 14:40:00|2036.41|2016.41|2046.57|2026.57|2046.68|2026.68|2036.41|2016.41|522
1638888300000|2021-12-07 14:45:00|2046.59|2026.59|2043.35|2023.35|2048.89|2028.89|2041.74|2021.74|710
1638888600000|2021-12-07 14:50:00|2042.33|2022.33|2046.67|2026.67|2050.15|2030.15|2041.73|2021.73|512
1638888900000|2021-12-07 14:55:00|2046.81|2026.81|2063.37|2043.37|2066.47|2046.47|2045.83|2025.83|849
1638889200000|2021-12-07 15:00:00|2063.19|2043.19|2080.53|2060.53|2087.72|2067.72|2057.98|2037.98|828
1638889500000|2021-12-07 15:05:00|2080.56|2060.56|2074.38|2054.38|2084.36|2064.36|2067.38|2047.38|737
1638889800000|2021-12-07 15:10:00|2074.71|2054.71|2064.24|2044.24|2076|2056|2063.11|2043.11|716
1638890100000|2021-12-07 15:15:00|2064.3|2044.3|2068.14|2048.14|2068.43|2048.43|2063.18|2043.18|850
1638890400000|2021-12-07 15:20:00|2068.09|2048.09|2070.52|2050.52|2071.5|2051.5|2064.62|2044.62|638
1638890700000|2021-12-07 15:25:00|2070.5|2050.5|2058.6|2038.6|2073.89|2053.89|2056.57|2036.57|818
1638891000000|2021-12-07 15:30:00|2058.59|2038.59|2074.86|2054.86|2077.4|2057.4|2056.87|2036.87|695
1638891300000|2021-12-07 15:35:00|2074.76|2054.76|2080.52|2060.52|2084.47|2064.47|2074.24|2054.24|834
1638891600000|2021-12-07 15:40:00|2080.26|2060.26|2082.08|2062.08|2085.37|2065.37|2079.7|2059.7|743
1638891900000|2021-12-07 15:45:00|2082.41|2062.41|2070.01|2050.01|2083.6|2063.6|2068.06|2048.06|752
1638892200000|2021-12-07 15:50:00|2070.41|2050.41|2071.18|2051.18|2074.27|2054.27|2066.72|2046.72|686
1638892500000|2021-12-07 15:55:00|2070.73|2050.73|2067.64|2047.64|2072.81|2052.81|2063.67|2043.67|846
1638892800000|2021-12-07 16:00:00|2067.79|2047.79|2073.94|2053.94|2078.43|2058.43|2066.43|2046.43|863
1638893100000|2021-12-07 16:05:00|2074.32|2054.32|2080.96|2060.96|2082.47|2062.47|2072.11|2052.11|703
1638893400000|2021-12-07 16:10:00|2081.04|2061.04|2070.43|2050.43|2082.78|2062.78|2070.43|2050.43|816
1638893700000|2021-12-07 16:15:00|2070.39|2050.39|2059.07|2039.07|2071.39|2051.39|2058.78|2038.78|600
1638894000000|2021-12-07 16:20:00|2059.15|2039.15|2062.2|2042.2|2062.5|2042.5|2050.23|2030.23|715
1638894300000|2021-12-07 16:25:00|2062.46|2042.46|2073.96|2053.96|2076.04|2056.04|2057.92|2037.92|693
1638894600000|2021-12-07 16:30:00|2074.21|2054.21|2071.14|2051.14|2074.23|2054.23|2063.6|2043.6|867
1638894900000|2021-12-07 16:35:00|2070.98|2050.98|2072.47|2052.47|2078.7|2058.7|2068.74|2048.74|875
1638895200000|2021-12-07 16:40:00|2072.48|2052.48|2059.36|2039.36|2073.43|2053.43|2058.94|2038.94|951
1638895500000|2021-12-07 16:45:00|2059.13|2039.13|2058.01|2038.01|2059.13|2039.13|2049.26|2029.26|869
1638895800000|2021-12-07 16:50:00|2058.32|2038.32|2059.92|2039.92|2062.95|2042.95|2057.14|2037.14|804
1638896100000|2021-12-07 16:55:00|2059.78|2039.78|2069.91|2049.91|2071.15|2051.15|2059.78|2039.78|797
1638896400000|2021-12-07 17:00:00|2069.95|2049.95|2061.68|2041.68|2076.44|2056.44|2059.57|2039.57|884
1638896700000|2021-12-07 17:05:00|2061.73|2041.73|2083.62|2063.62|2083.82|2063.82|2061.71|2041.71|850
1638897000000|2021-12-07 17:10:00|2083.68|2063.68|2114.27|2094.27|2117.63|2097.63|2083.68|2063.68|820
1638897300000|2021-12-07 17:15:00|2114.25|2094.25|2106.75|2086.75|2125.9|2105.9|2105.37|2085.37|920
1638897600000|2021-12-07 17:20:00|2106.73|2086.73|2093.78|2073.78|2110.06|2090.06|2090.99|2070.99|869
1638897900000|2021-12-07 17:25:00|2093.74|2073.74|2077.05|2057.05|2094.4|2074.4|2076.15|2056.15|906
1638898200000|2021-12-07 17:30:00|2077.06|2057.06|2073.66|2053.66|2086.29|2066.29|2071.54|2051.54|823
1638898500000|2021-12-07 17:35:00|2074.05|2054.05|2060.92|2040.92|2075.17|2055.17|2056.49|2036.49|909
1638898800000|2021-12-07 17:40:00|2060.76|2040.76|2066.99|2046.99|2067.72|2047.72|2060.67|2040.67|661
1638899100000|2021-12-07 17:45:00|2067.07|2047.07|2085.95|2065.95|2086.99|2066.99|2066.53|2046.53|624
1638899400000|2021-12-07 17:50:00|2085.86|2065.86|2087.81|2067.81|2089.69|2069.69|2083.95|2063.95|702
1638899700000|2021-12-07 17:55:00|2087.8|2067.8|2091.43|2071.43|2094.78|2074.78|2087.23|2067.23|584
1638900000000|2021-12-07 18:00:00|2091.41|2071.41|2088.01|2068.01|2095.09|2075.09|2087.62|2067.62|822
1638900300000|2021-12-07 18:05:00|2088.04|2068.04|2070.98|2050.98|2088.38|2068.38|2070.82|2050.82|769
1638900600000|2021-12-07 18:10:00|2071|2051|2077.78|2057.78|2080.21|2060.21|2069.18|2049.18|747
1638900900000|2021-12-07 18:15:00|2078.55|2058.55|2062.37|2042.37|2083.83|2063.83|2062.12|2042.12|832
1638901200000|2021-12-07 18:20:00|2062.16|2042.16|2061.36|2041.36|2066.09|2046.09|2057.37|2037.37|884
1638901500000|2021-12-07 18:25:00|2061.34|2041.34|2059.02|2039.02|2064.11|2044.11|2054.8|2034.8|700
1638901800000|2021-12-07 18:30:00|2058.82|2038.82|2057.44|2037.44|2063.46|2043.46|2057.14|2037.14|778
1638902100000|2021-12-07 18:35:00|2057.47|2037.47|2056.33|2036.33|2058.61|2038.61|2052.04|2032.04|638
1638902400000|2021-12-07 18:40:00|2056.34|2036.34|2060.48|2040.48|2060.87|2040.87|2052.94|2032.94|564
1638902700000|2021-12-07 18:45:00|2059.71|2039.71|2060.9|2040.9|2061.63|2041.63|2055.95|2035.95|509
1638903000000|2021-12-07 18:50:00|2061|2041|2058.37|2038.37|2065.2|2045.2|2056.75|2036.75|388
1638903300000|2021-12-07 18:55:00|2058|2038|2063.18|2043.18|2064.93|2044.93|2055.38|2035.38|462
1638903600000|2021-12-07 19:00:00|2063.08|2043.08|2045.78|2025.78|2063.18|2043.18|2044.88|2024.88|507
1638903900000|2021-12-07 19:05:00|2045.75|2025.75|2055.39|2035.39|2056.96|2036.96|2041.14|2021.14|616
1638904200000|2021-12-07 19:10:00|2055.12|2035.12|2061.1|2041.1|2061.19|2041.19|2049.18|2029.18|643
1638904500000|2021-12-07 19:15:00|2061.09|2041.09|2066.36|2046.36|2069.76|2049.76|2060.57|2040.57|620
1638904800000|2021-12-07 19:20:00|2065.71|2045.71|2074.87|2054.87|2077.81|2057.81|2065.65|2045.65|668
1638905100000|2021-12-07 19:25:00|2074.89|2054.89|2074.72|2054.72|2081.37|2061.37|2072.02|2052.02|592
1638905400000|2021-12-07 19:30:00|2073.93|2053.93|2082.25|2062.25|2082.64|2062.64|2070.08|2050.08|587
1638905700000|2021-12-07 19:35:00|2082.43|2062.43|2070.13|2050.13|2082.64|2062.64|2065.7|2045.7|581
1638906000000|2021-12-07 19:40:00|2070.08|2050.08|2065.43|2045.43|2072.71|2052.71|2064.71|2044.71|527
1638906300000|2021-12-07 19:45:00|2065.42|2045.42|2057.18|2037.18|2070.34|2050.34|2050.48|2030.48|747
1638906600000|2021-12-07 19:50:00|2056.97|2036.97|2060.53|2040.53|2064.01|2044.01|2055.09|2035.09|590
1638906900000|2021-12-07 19:55:00|2060.56|2040.56|2056.71|2036.71|2065.65|2045.65|2054.52|2034.52|632
1638907200000|2021-12-07 20:00:00|2056.84|2036.84|2064.19|2044.19|2065.94|2045.94|2055.79|2035.79|706
1638907500000|2021-12-07 20:05:00|2064.33|2044.33|2072.9|2052.9|2074.29|2054.29|2062.81|2042.81|593
1638907800000|2021-12-07 20:10:00|2073|2053|2059.85|2039.85|2078.11|2058.11|2059.68|2039.68|675
1638908100000|2021-12-07 20:15:00|2059.86|2039.86|2058.66|2038.66|2065.44|2045.44|2053.5|2033.5|736
1638908400000|2021-12-07 20:20:00|2058.56|2038.56|2045.14|2025.14|2064.77|2044.77|2044.21|2024.21|746
1638908700000|2021-12-07 20:25:00|2045.17|2025.17|2039.96|2019.96|2047.27|2027.27|2036.51|2016.51|825
1638909000000|2021-12-07 20:30:00|2039.99|2019.99|2031.25|2011.25|2046.24|2026.24|2026.81|2006.81|893
1638909300000|2021-12-07 20:35:00|2031.24|2011.24|2024.96|2004.96|2034.52|2014.52|2022.99|2002.99|968
1638909600000|2021-12-07 20:40:00|2025.03|2005.03|2034.29|2014.29|2038.39|2018.39|2024.16|2004.16|823
1638909900000|2021-12-07 20:45:00|2034.28|2014.28|2032.76|2012.76|2034.35|2014.35|2027.08|2007.08|803
1638910200000|2021-12-07 20:50:00|2033|2013|2034.67|2014.67|2034.85|2014.85|2025.92|2005.92|773
1638910500000|2021-12-07 20:55:00|2034.6|2014.6|2037.27|2017.27|2043.64|2023.64|2032.78|2012.78|793
1638910800000|2021-12-07 21:00:00|2037.83|2017.83|2040.52|2020.52|2045.56|2025.56|2032.58|2012.58|723
1638911100000|2021-12-07 21:05:00|2040.53|2020.53|2058.13|2038.13|2058.22|2038.22|2040.35|2020.35|717
1638911400000|2021-12-07 21:10:00|2058.07|2038.07|2059.53|2039.53|2066.11|2046.11|2056.83|2036.83|735
1638911700000|2021-12-07 21:15:00|2059.57|2039.57|2066.19|2046.19|2068.08|2048.08|2058.57|2038.57|704
1638912000000|2021-12-07 21:20:00|2066.36|2046.36|2055.29|2035.29|2066.36|2046.36|2055.2|2035.2|702
1638912300000|2021-12-07 21:25:00|2055.27|2035.27|2065.6|2045.6|2068.65|2048.65|2054.62|2034.62|629
1638912600000|2021-12-07 21:30:00|2065.58|2045.58|2071.82|2051.82|2078.72|2058.72|2065.55|2045.55|468
1638912900000|2021-12-07 21:35:00|2071.81|2051.81|2080.09|2060.09|2082.9|2062.9|2071.79|2051.79|691
1638913200000|2021-12-07 21:40:00|2079.88|2059.88|2080.79|2060.79|2084.99|2064.99|2075.09|2055.09|613
1638913500000|2021-12-07 21:45:00|2080.73|2060.73|2088.27|2068.27|2092.3|2072.3|2080.73|2060.73|718
1638913800000|2021-12-07 21:50:00|2088.26|2068.26|2072.45|2052.45|2088.39|2068.39|2069.03|2049.03|842
1638914100000|2021-12-07 21:55:00|2072.43|2052.43|2069.75|2049.75|2074.22|2054.22|2067.12|2047.12|616
1638914400000|2021-12-07 22:00:00|2069.99|2049.99|2064.67|2044.67|2075.23|2055.23|2063.05|2043.05|694
1638914700000|2021-12-07 22:05:00|2064.62|2044.62|2047.97|2027.97|2065.62|2045.62|2047.97|2027.97|704
1638915000000|2021-12-07 22:10:00|2048.04|2028.04|2049.45|2029.45|2057.55|2037.55|2047.42|2027.42|761
1638915300000|2021-12-07 22:15:00|2049.41|2029.41|2052.42|2032.42|2054.68|2034.68|2041.01|2021.01|825
1638915600000|2021-12-07 22:20:00|2052.73|2032.73|2041.93|2021.93|2052.73|2032.73|2038.86|2018.86|655
1638915900000|2021-12-07 22:25:00|2041.9|2021.9|2047.01|2027.01|2049.03|2029.03|2037.25|2017.25|597
1638916200000|2021-12-07 22:30:00|2047|2027|2052.29|2032.29|2052.44|2032.44|2044.95|2024.95|273
1638916500000|2021-12-07 22:35:00|2052.23|2032.23|2057.48|2037.48|2058.02|2038.02|2048.69|2028.69|409
1638916800000|2021-12-07 22:40:00|2057.47|2037.47|2045.24|2025.24|2057.56|2037.56|2041.82|2021.82|598
1638917100000|2021-12-07 22:45:00|2045.61|2025.61|2037.86|2017.86|2050.15|2030.15|2037.08|2017.08|401
1638917400000|2021-12-07 22:50:00|2038.55|2018.55|2027.34|2007.34|2038.61|2018.61|2026.21|2006.21|546
1638917700000|2021-12-07 22:55:00|2027.37|2007.37|2033.15|2013.15|2037.65|2017.65|2027.11|2007.11|415
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2035.46|2015.46|2036.28|2016.28|2027.67|2007.67|638
1638918300000|2021-12-07 23:05:00|2035.54|2015.54|2038.75|2018.75|2040.88|2020.88|2033.91|2013.91|556
1638918600000|2021-12-07 23:10:00|2038.56|2018.56|2049.36|2029.36|2049.54|2029.54|2038.42|2018.42|477
1638918900000|2021-12-07 23:15:00|2048.88|2028.88|2063.2|2043.2|2063.6|2043.6|2047.09|2027.09|569
1638919200000|2021-12-07 23:20:00|2063.17|2043.17|2070.74|2050.74|2070.92|2050.92|2061.5|2041.5|579
1638919500000|2021-12-07 23:25:00|2070.7|2050.7|2063.7|2043.7|2071.66|2051.66|2063.69|2043.69|605
1638919800000|2021-12-07 23:30:00|2063.72|2043.72|2076.78|2056.78|2079.24|2059.24|2063.01|2043.01|686
1638920100000|2021-12-07 23:35:00|2076.79|2056.79|2079.58|2059.58|2080.19|2060.19|2075.39|2055.39|502
1638920400000|2021-12-07 23:40:00|2079.55|2059.55|2097.56|2077.56|2097.56|2077.56|2079.4|2059.4|740
1638920700000|2021-12-07 23:45:00|2097.58|2077.58|2092.82|2072.82|2097.58|2077.58|2092.62|2072.62|600
1638921000000|2021-12-07 23:50:00|2093.05|2073.05|2091.71|2071.71|2093.05|2073.05|2088.08|2068.08|489
1638921300000|2021-12-07 23:55:00|2091.36|2071.36|2118.66|2098.66|2118.66|2098.66|2090.86|2070.86|806
1638921600000|2021-12-08 00:00:00|2118.65|2098.65|2102|2082|2125.09|2105.09|2101.58|2081.58|783
1638921900000|2021-12-08 00:05:00|2102.07|2082.07|2115.95|2095.95|2116.14|2096.14|2090.61|2070.61|863
1638922200000|2021-12-08 00:10:00|2115.99|2095.99|2112.32|2092.32|2120.49|2100.49|2105.83|2085.83|796
1638922500000|2021-12-08 00:15:00|2112.22|2092.22|2099.61|2079.61|2112.65|2092.65|2097.7|2077.7|792
1638922800000|2021-12-08 00:20:00|2099.13|2079.13|2089.49|2069.49|2102.79|2082.79|2088.87|2068.87|622
1638923100000|2021-12-08 00:25:00|2089.47|2069.47|2106.85|2086.85|2107.39|2087.39|2088.44|2068.44|676
1638923400000|2021-12-08 00:30:00|2106.81|2086.81|2118.83|2098.83|2119.5|2099.5|2102.27|2082.27|810
1638923700000|2021-12-08 00:35:00|2118.96|2098.96|2151.53|2131.53|2151.88|2131.88|2118.96|2098.96|857
1638924000000|2021-12-08 00:40:00|2151.67|2131.67|2152.16|2132.16|2152.79|2132.79|2137.72|2117.72|826
1638924300000|2021-12-08 00:45:00|2152.14|2132.14|2181.64|2161.64|2185.09|2165.09|2148.54|2128.54|828
1638924600000|2021-12-08 00:50:00|2181.53|2161.53|2175.97|2155.97|2185.4|2165.4|2165.17|2145.17|816
1638924900000|2021-12-08 00:55:00|2175.96|2155.96|2189.8|2169.8|2191.05|2171.05|2175.8|2155.8|911
1638925200000|2021-12-08 01:00:00|2189.78|2169.78|2205.95|2185.95|2206.23|2186.23|2182.94|2162.94|780
1638925500000|2021-12-08 01:05:00|2206.01|2186.01|2213.82|2193.82|2214.63|2194.63|2203.94|2183.94|839
1638925800000|2021-12-08 01:10:00|2213.17|2193.17|2220.79|2200.79|2220.84|2200.84|2206.4|2186.4|781
1638926100000|2021-12-08 01:15:00|2220.71|2200.71|2216.83|2196.83|2221.67|2201.67|2208.1|2188.1|738
1638926400000|2021-12-08 01:20:00|2217.01|2197.01|2208.99|2188.99|2218.34|2198.34|2207.25|2187.25|776
1638926700000|2021-12-08 01:25:00|2208.98|2188.98|2201.76|2181.76|2209.93|2189.93|2198.36|2178.36|697
1638927000000|2021-12-08 01:30:00|2201.79|2181.79|2191.01|2171.01|2207.81|2187.81|2191.01|2171.01|713
1638927300000|2021-12-08 01:35:00|2190.63|2170.63|2185.81|2165.81|2198.77|2178.77|2184.64|2164.64|652
1638927600000|2021-12-08 01:40:00|2185.79|2165.79|2188.15|2168.15|2194.74|2174.74|2185.22|2165.22|567
1638927900000|2021-12-08 01:45:00|2188.62|2168.62|2191.94|2171.94|2192.87|2172.87|2185.5|2165.5|667
1638928200000|2021-12-08 01:50:00|2191.8|2171.8|2175.39|2155.39|2191.85|2171.85|2175.29|2155.29|783
1638928500000|2021-12-08 01:55:00|2175.37|2155.37|2178.85|2158.85|2182.78|2162.78|2170.66|2150.66|690
1638928800000|2021-12-08 02:00:00|2178.84|2158.84|2182.22|2162.22|2183.7|2163.7|2177.25|2157.25|651
1638929100000|2021-12-08 02:05:00|2182.23|2162.23|2180.71|2160.71|2188.58|2168.58|2177.16|2157.16|835
1638929400000|2021-12-08 02:10:00|2180.52|2160.52|2183.88|2163.88|2184.38|2164.38|2177.85|2157.85|701
1638929700000|2021-12-08 02:15:00|2183.99|2163.99|2181.48|2161.48|2188.35|2168.35|2178.81|2158.81|811
1638930000000|2021-12-08 02:20:00|2181.34|2161.34|2199.78|2179.78|2199.92|2179.92|2178.71|2158.71|755
1638930300000|2021-12-08 02:25:00|2200.5|2180.5|2205.89|2185.89|2207.58|2187.58|2198.89|2178.89|791
1638930600000|2021-12-08 02:30:00|2206.23|2186.23|2205.62|2185.62|2207.22|2187.22|2201.81|2181.81|598
1638930900000|2021-12-08 02:35:00|2205.39|2185.39|2207.05|2187.05|2209.42|2189.42|2201.1|2181.1|488
1638931200000|2021-12-08 02:40:00|2207.01|2187.01|2195.99|2175.99|2208.85|2188.85|2195.15|2175.15|657
1638931500000|2021-12-08 02:45:00|2196.18|2176.18|2208.69|2188.69|2210.16|2190.16|2194.79|2174.79|568
1638931800000|2021-12-08 02:50:00|2208.87|2188.87|2196.74|2176.74|2208.87|2188.87|2194.99|2174.99|685
1638932100000|2021-12-08 02:55:00|2197.41|2177.41|2181.04|2161.04|2199.25|2179.25|2179.73|2159.73|693
1638932400000|2021-12-08 03:00:00|2180.53|2160.53|2184.37|2164.37|2185.34|2165.34|2171.51|2151.51|685
1638932700000|2021-12-08 03:05:00|2183.88|2163.88|2189.66|2169.66|2189.89|2169.89|2180.07|2160.07|667
1638933000000|2021-12-08 03:10:00|2189.54|2169.54|2201.82|2181.82|2205.18|2185.18|2187.95|2167.95|644
1638933300000|2021-12-08 03:15:00|2201.81|2181.81|2202.27|2182.27|2208.75|2188.75|2198.7|2178.7|642
1638933600000|2021-12-08 03:20:00|2202.34|2182.34|2189.98|2169.98|2202.47|2182.47|2188.66|2168.66|726
1638933900000|2021-12-08 03:25:00|2189.67|2169.67|2190.4|2170.4|2202.14|2182.14|2189.67|2169.67|625
1638934200000|2021-12-08 03:30:00|2190.47|2170.47|2196.11|2176.11|2198.41|2178.41|2189.44|2169.44|684
1638934500000|2021-12-08 03:35:00|2196.13|2176.13|2192.01|2172.01|2198.19|2178.19|2190.03|2170.03|606
1638934800000|2021-12-08 03:40:00|2191.99|2171.99|2184.04|2164.04|2193.56|2173.56|2181.89|2161.89|683
1638935100000|2021-12-08 03:45:00|2184.03|2164.03|2175.44|2155.44|2188.76|2168.76|2175.22|2155.22|638
1638935400000|2021-12-08 03:50:00|2175.47|2155.47|2164.39|2144.39|2175.63|2155.63|2158.16|2138.16|779
1638935700000|2021-12-08 03:55:00|2164.29|2144.29|2165.31|2145.31|2168.05|2148.05|2160.07|2140.07|640
1638936000000|2021-12-08 04:00:00|2165.34|2145.34|2177.55|2157.55|2181.17|2161.17|2164.58|2144.58|770
1638936300000|2021-12-08 04:05:00|2177.51|2157.51|2187.81|2167.81|2192.62|2172.62|2177.1|2157.1|656
1638936600000|2021-12-08 04:10:00|2187.8|2167.8|2191.71|2171.71|2192.97|2172.97|2185.82|2165.82|649
1638936900000|2021-12-08 04:15:00|2191.73|2171.73|2195.02|2175.02|2198.49|2178.49|2191.62|2171.62|678
1638937200000|2021-12-08 04:20:00|2195.14|2175.14|2188.58|2168.58|2195.14|2175.14|2186.18|2166.18|571
1638937500000|2021-12-08 04:25:00|2188.6|2168.6|2182.71|2162.71|2193.2|2173.2|2181.4|2161.4|667
1638937800000|2021-12-08 04:30:00|2182.74|2162.74|2182.96|2162.96|2193.2|2173.2|2182.74|2162.74|714
1638938100000|2021-12-08 04:35:00|2182.95|2162.95|2174.86|2154.86|2184.03|2164.03|2174.57|2154.57|814
1638938400000|2021-12-08 04:40:00|2175.04|2155.04|2187.65|2167.65|2187.66|2167.66|2174.19|2154.19|717
1638938700000|2021-12-08 04:45:00|2187.9|2167.9|2185.76|2165.76|2195.36|2175.36|2182.94|2162.94|747
1638939000000|2021-12-08 04:50:00|2185.75|2165.75|2189.99|2169.99|2190.12|2170.12|2185.55|2165.55|648
1638939300000|2021-12-08 04:55:00|2190.03|2170.03|2192.92|2172.92|2197.43|2177.43|2188.84|2168.84|684
1638939600000|2021-12-08 05:00:00|2192.86|2172.86|2186.78|2166.78|2195.37|2175.37|2186.1|2166.1|755
1638939900000|2021-12-08 05:05:00|2186.25|2166.25|2187.66|2167.66|2187.71|2167.71|2175.59|2155.59|802
1638940200000|2021-12-08 05:10:00|2187.8|2167.8|2194.93|2174.93|2195.22|2175.22|2187.55|2167.55|757
1638940500000|2021-12-08 05:15:00|2194.66|2174.66|2192.92|2172.92|2194.68|2174.68|2186.22|2166.22|609
1638940800000|2021-12-08 05:20:00|2192.79|2172.79|2190.53|2170.53|2195.04|2175.04|2186.44|2166.44|692
1638941100000|2021-12-08 05:25:00|2190.57|2170.57|2194.58|2174.58|2196.81|2176.81|2190.15|2170.15|613
1638941400000|2021-12-08 05:30:00|2195.13|2175.13|2190.86|2170.86|2195.27|2175.27|2187.67|2167.67|592
1638941700000|2021-12-08 05:35:00|2191.01|2171.01|2179.14|2159.14|2191.07|2171.07|2175.59|2155.59|724
1638942000000|2021-12-08 05:40:00|2179.16|2159.16|2192.27|2172.27|2192.3|2172.3|2176.21|2156.21|531
1638942300000|2021-12-08 05:45:00|2192.29|2172.29|2182.17|2162.17|2192.76|2172.76|2180.32|2160.32|687
1638942600000|2021-12-08 05:50:00|2182.57|2162.57|2179.59|2159.59|2182.57|2162.57|2176.81|2156.81|690
1638942900000|2021-12-08 05:55:00|2179.68|2159.68|2179.51|2159.51|2181.71|2161.71|2176.83|2156.83|698
1638943200000|2021-12-08 06:00:00|2179.43|2159.43|2181.17|2161.17|2185.21|2165.21|2178.58|2158.58|644
1638943500000|2021-12-08 06:05:00|2181.24|2161.24|2186.83|2166.83|2187.25|2167.25|2179.11|2159.11|481
1638943800000|2021-12-08 06:10:00|2187.03|2167.03|2191.13|2171.13|2191.84|2171.84|2185.61|2165.61|567
1638944100000|2021-12-08 06:15:00|2191.11|2171.11|2197.28|2177.28|2201.28|2181.28|2190.22|2170.22|867
1638944400000|2021-12-08 06:20:00|2197.27|2177.27|2198.07|2178.07|2200.86|2180.86|2195.14|2175.14|830
1638944700000|2021-12-08 06:25:00|2198.04|2178.04|2193.12|2173.12|2198.23|2178.23|2189.66|2169.66|722
1638945000000|2021-12-08 06:30:00|2192.75|2172.75|2191.52|2171.52|2199.69|2179.69|2189.73|2169.73|830
1638945300000|2021-12-08 06:35:00|2191.57|2171.57|2194.73|2174.73|2195.07|2175.07|2186.05|2166.05|873
1638945600000|2021-12-08 06:40:00|2194.77|2174.77|2199.88|2179.88|2199.98|2179.98|2193.83|2173.83|806
1638945900000|2021-12-08 06:45:00|2199.82|2179.82|2210.26|2190.26|2218.76|2198.76|2199.82|2179.82|879
1638946200000|2021-12-08 06:50:00|2210.27|2190.27|2200.42|2180.42|2213.69|2193.69|2200.34|2180.34|802
1638946500000|2021-12-08 06:55:00|2200.54|2180.54|2199.68|2179.68|2204.02|2184.02|2196.98|2176.98|795
1638946800000|2021-12-08 07:00:00|2199.33|2179.33|2193.98|2173.98|2202.19|2182.19|2193.7|2173.7|627
1638947100000|2021-12-08 07:05:00|2193.69|2173.69|2207.76|2187.76|2209.38|2189.38|2193.64|2173.64|823
1638947400000|2021-12-08 07:10:00|2207.77|2187.77|2203.93|2183.93|2211.67|2191.67|2202.43|2182.43|851
1638947700000|2021-12-08 07:15:00|2204.34|2184.34|2202.28|2182.28|2207.46|2187.46|2200.65|2180.65|792
1638948000000|2021-12-08 07:20:00|2202.76|2182.76|2205.7|2185.7|2211.37|2191.37|2200.91|2180.91|752
1638948300000|2021-12-08 07:25:00|2205.51|2185.51|2214.14|2194.14|2214.66|2194.66|2200.28|2180.28|792
1638948600000|2021-12-08 07:30:00|2214.07|2194.07|2210.96|2190.96|2217.63|2197.63|2205.98|2185.98|816
1638948900000|2021-12-08 07:35:00|2210.93|2190.93|2215.44|2195.44|2219.34|2199.34|2210.05|2190.05|653
1638949200000|2021-12-08 07:40:00|2215.37|2195.37|2228.34|2208.34|2237.91|2217.91|2215.37|2195.37|761
1638949500000|2021-12-08 07:45:00|2228.04|2208.04|2223.48|2203.48|2240.88|2220.88|2222.17|2202.17|892
1638949800000|2021-12-08 07:50:00|2223.49|2203.49|2228.38|2208.38|2231.96|2211.96|2215.85|2195.85|877
1638950100000|2021-12-08 07:55:00|2228.46|2208.46|2229.31|2209.31|2236.05|2216.05|2223.35|2203.35|827
1638950400000|2021-12-08 08:00:00|2229.29|2209.29|2228.94|2208.94|2232.17|2212.17|2221.35|2201.35|829
1638950700000|2021-12-08 08:05:00|2228.8|2208.8|2241.91|2221.91|2242.33|2222.33|2228.8|2208.8|826
1638951000000|2021-12-08 08:10:00|2241.96|2221.96|2242.95|2222.95|2249.25|2229.25|2240.32|2220.32|912
1638951300000|2021-12-08 08:15:00|2242.97|2222.97|2229.52|2209.52|2243.04|2223.04|2226.7|2206.7|914
1638951600000|2021-12-08 08:20:00|2229.6|2209.6|2227.62|2207.62|2233.23|2213.23|2223.8|2203.8|857
1638951900000|2021-12-08 08:25:00|2227.71|2207.71|2224.55|2204.55|2233.14|2213.14|2224.18|2204.18|717
1638952200000|2021-12-08 08:30:00|2224.4|2204.4|2229.08|2209.08|2231.81|2211.81|2222.27|2202.27|675
1638952500000|2021-12-08 08:35:00|2229.26|2209.26|2230.49|2210.49|2237.62|2217.62|2227.55|2207.55|746
1638952800000|2021-12-08 08:40:00|2230.26|2210.26|2216.84|2196.84|2233.56|2213.56|2216.43|2196.43|796
1638953100000|2021-12-08 08:45:00|2216.87|2196.87|2228.63|2208.63|2228.64|2208.64|2214.94|2194.94|778
1638953400000|2021-12-08 08:50:00|2228.62|2208.62|2237.43|2217.43|2237.74|2217.74|2226.81|2206.81|637
1638953700000|2021-12-08 08:55:00|2238.13|2218.13|2248.36|2228.36|2248.36|2228.36|2234.79|2214.79|678
1638954000000|2021-12-08 09:00:00|2248.35|2228.35|2251.11|2231.11|2257.11|2237.11|2244.98|2224.98|694
1638954300000|2021-12-08 09:05:00|2251.07|2231.07|2257.43|2237.43|2261.06|2241.06|2249.27|2229.27|807
1638954600000|2021-12-08 09:10:00|2257.71|2237.71|2247.19|2227.19|2258.07|2238.07|2247|2227|854
1638954900000|2021-12-08 09:15:00|2247.18|2227.18|2264.34|2244.34|2265.64|2245.64|2247.18|2227.18|590
1638955200000|2021-12-08 09:20:00|2264.35|2244.35|2275.8|2255.8|2275.9|2255.9|2263.32|2243.32|804
1638955500000|2021-12-08 09:25:00|2276.2|2256.2|2256.78|2236.78|2276.22|2256.22|2256.23|2236.23|982
1638955800000|2021-12-08 09:30:00|2256.92|2236.92|2249.37|2229.37|2264.25|2244.25|2248.82|2228.82|804
1638956100000|2021-12-08 09:35:00|2249.27|2229.27|2251.26|2231.26|2257.83|2237.83|2247.15|2227.15|802
1638956400000|2021-12-08 09:40:00|2251.25|2231.25|2257.73|2237.73|2259.48|2239.48|2248.72|2228.72|852
1638956700000|2021-12-08 09:45:00|2257.71|2237.71|2250.26|2230.26|2265.81|2245.81|2247.76|2227.76|858
1638957000000|2021-12-08 09:50:00|2250.23|2230.23|2244.45|2224.45|2251.21|2231.21|2240.95|2220.95|928
1638957300000|2021-12-08 09:55:00|2244.41|2224.41|2229.09|2209.09|2245.86|2225.86|2229.03|2209.03|841
1638957600000|2021-12-08 10:00:00|2229.08|2209.08|2247.52|2227.52|2248.87|2228.87|2228.61|2208.61|909
1638957900000|2021-12-08 10:05:00|2247.58|2227.58|2261.92|2241.92|2261.92|2241.92|2244.95|2224.95|716
1638958200000|2021-12-08 10:10:00|2261.9|2241.9|2266.29|2246.29|2269.02|2249.02|2256.74|2236.74|843
1638958500000|2021-12-08 10:15:00|2266.32|2246.32|2267.41|2247.41|2268.98|2248.98|2259.41|2239.41|777
1638958800000|2021-12-08 10:20:00|2267.18|2247.18|2261.96|2241.96|2269.49|2249.49|2259.16|2239.16|683
1638959100000|2021-12-08 10:25:00|2262.19|2242.19|2248.31|2228.31|2265.42|2245.42|2247.41|2227.41|748
1638959400000|2021-12-08 10:30:00|2248.3|2228.3|2251.41|2231.41|2260.74|2240.74|2247.52|2227.52|755
1638959700000|2021-12-08 10:35:00|2251.6|2231.6|2188.6|2168.6|2251.74|2231.74|2184.15|2164.15|886
1638960000000|2021-12-08 10:40:00|2188.18|2168.18|2174.94|2154.94|2200.57|2180.57|2168.65|2148.65|1057
1638960300000|2021-12-08 10:45:00|2175.01|2155.01|2155.52|2135.52|2193.57|2173.57|2155.41|2135.41|1050
1638960600000|2021-12-08 10:50:00|2155.49|2135.49|2157.05|2137.05|2177.01|2157.01|2145.56|2125.56|1021
1638960900000|2021-12-08 10:55:00|2157.02|2137.02|2146.29|2126.29|2167.07|2147.07|2144.29|2124.29|1051
1638961200000|2021-12-08 11:00:00|2146.39|2126.39|2141.57|2121.57|2163.94|2143.94|2127.61|2107.61|1022
1638961500000|2021-12-08 11:05:00|2140.76|2120.76|2150.27|2130.27|2161.31|2141.31|2125.23|2105.23|1064
1638961800000|2021-12-08 11:10:00|2150.29|2130.29|2170.02|2150.02|2180.24|2160.24|2150.29|2130.29|971
1638962100000|2021-12-08 11:15:00|2169.95|2149.95|2183.65|2163.65|2190.58|2170.58|2168.66|2148.66|980
1638962400000|2021-12-08 11:20:00|2183|2163|2187.52|2167.52|2187.85|2167.85|2179.13|2159.13|909
1638962700000|2021-12-08 11:25:00|2187.56|2167.56|2173.99|2153.99|2192.45|2172.45|2169.75|2149.75|1036
1638963000000|2021-12-08 11:30:00|2173.96|2153.96|2181.63|2161.63|2187.52|2167.52|2173.88|2153.88|858
1638963300000|2021-12-08 11:35:00|2181.43|2161.43|2166.53|2146.53|2188.71|2168.71|2164.57|2144.57|899
1638963600000|2021-12-08 11:40:00|2166.18|2146.18|2161.16|2141.16|2166.63|2146.63|2148.04|2128.04|998
1638963900000|2021-12-08 11:45:00|2161.23|2141.23|2171.71|2151.71|2175.32|2155.32|2159.54|2139.54|1005
1638964200000|2021-12-08 11:50:00|2171.74|2151.74|2172.46|2152.46|2181.61|2161.61|2170.28|2150.28|817
1638964500000|2021-12-08 11:55:00|2172.45|2152.45|2175.56|2155.56|2181.61|2161.61|2168.44|2148.44|906
1638964800000|2021-12-08 12:00:00|2175.2|2155.2|2184.45|2164.45|2189.32|2169.32|2174.37|2154.37|838
1638965100000|2021-12-08 12:05:00|2184.6|2164.6|2171.14|2151.14|2185.26|2165.26|2168.19|2148.19|800
1638965400000|2021-12-08 12:10:00|2171.34|2151.34|2161.06|2141.06|2172.91|2152.91|2154.71|2134.71|867
1638965700000|2021-12-08 12:15:00|2161.27|2141.27|2163.47|2143.47|2173.49|2153.49|2158.4|2138.4|813
1638966000000|2021-12-08 12:20:00|2163.45|2143.45|2145.96|2125.96|2171.4|2151.4|2141.89|2121.89|977
1638966300000|2021-12-08 12:25:00|2145.05|2125.05|2162.34|2142.34|2162.46|2142.46|2145|2125|862
1638966600000|2021-12-08 12:30:00|2162.28|2142.28|2173.53|2153.53|2177.09|2157.09|2158.89|2138.89|827
1638966900000|2021-12-08 12:35:00|2173.45|2153.45|2164.84|2144.84|2174.62|2154.62|2162.66|2142.66|934
1638967200000|2021-12-08 12:40:00|2165.1|2145.1|2182.51|2162.51|2185.86|2165.86|2165.1|2145.1|715
1638967500000|2021-12-08 12:45:00|2182.5|2162.5|2190.87|2170.87|2193.38|2173.38|2176.13|2156.13|939
1638967800000|2021-12-08 12:50:00|2191.1|2171.1|2200.25|2180.25|2200.38|2180.38|2188.89|2168.89|829
1638968100000|2021-12-08 12:55:00|2200.19|2180.19|2196.94|2176.94|2200.45|2180.45|2192.02|2172.02|836
1638968400000|2021-12-08 13:00:00|2196.69|2176.69|2219.85|2199.85|2220.78|2200.78|2189.6|2169.6|888
1638968700000|2021-12-08 13:05:00|2220.66|2200.66|2224.67|2204.67|2224.67|2204.67|2213.61|2193.61|923
1638969000000|2021-12-08 13:10:00|2224.61|2204.61|2209.06|2189.06|2225.91|2205.91|2208.18|2188.18|882
1638969300000|2021-12-08 13:15:00|2209|2189|2203.67|2183.67|2215.74|2195.74|2202.62|2182.62|874
1638969600000|2021-12-08 13:20:00|2203.65|2183.65|2216.15|2196.15|2220.87|2200.87|2198.76|2178.76|743
1638969900000|2021-12-08 13:25:00|2216.02|2196.02|2206.79|2186.79|2216.25|2196.25|2203.15|2183.15|874
1638970200000|2021-12-08 13:30:00|2206.99|2186.99|2236.3|2216.3|2237.48|2217.48|2206.9|2186.9|824
1638970500000|2021-12-08 13:35:00|2236.24|2216.24|2243.52|2223.52|2244.07|2224.07|2227.86|2207.86|894
1638970800000|2021-12-08 13:40:00|2243.2|2223.2|2229.42|2209.42|2244.31|2224.31|2228.92|2208.92|775
1638971100000|2021-12-08 13:45:00|2229.26|2209.26|2242.21|2222.21|2243.17|2223.17|2228.46|2208.46|736
1638971400000|2021-12-08 13:50:00|2242.34|2222.34|2237.9|2217.9|2248.09|2228.09|2232.67|2212.67|877
1638971700000|2021-12-08 13:55:00|2238.01|2218.01|2234.88|2214.88|2240.19|2220.19|2229.41|2209.41|943
1638972000000|2021-12-08 14:00:00|2234.86|2214.86|2221.84|2201.84|2234.96|2214.96|2219.33|2199.33|1000
1638972300000|2021-12-08 14:05:00|2221.83|2201.83|2222.25|2202.25|2223.11|2203.11|2216.35|2196.35|786
1638972600000|2021-12-08 14:10:00|2222.19|2202.19|2246.55|2226.55|2247.91|2227.91|2220.99|2200.99|947
1638972900000|2021-12-08 14:15:00|2246.54|2226.54|2270.14|2250.14|2275.91|2255.91|2245.25|2225.25|997
1638973200000|2021-12-08 14:20:00|2270.08|2250.08|2277.07|2257.07|2278.41|2258.41|2263.83|2243.83|879
1638973500000|2021-12-08 14:25:00|2277.06|2257.06|2296|2276|2300.01|2280.01|2274.13|2254.13|928
1638973800000|2021-12-08 14:30:00|2295.91|2275.91|2306.64|2286.64|2312.51|2292.51|2278.7|2258.7|1057
1638974100000|2021-12-08 14:35:00|2306.7|2286.7|2293.47|2273.47|2307.63|2287.63|2292.54|2272.54|951
1638974400000|2021-12-08 14:40:00|2293.28|2273.28|2285.14|2265.14|2300.68|2280.68|2283.32|2263.32|918
1638974700000|2021-12-08 14:45:00|2285.25|2265.25|2316.34|2296.34|2325.18|2305.18|2282.04|2262.04|998
1638975000000|2021-12-08 14:50:00|2316.26|2296.26|2313.09|2293.09|2324.47|2304.47|2307.2|2287.2|977
1638975300000|2021-12-08 14:55:00|2312.41|2292.41|2312.65|2292.65|2316.84|2296.84|2301.11|2281.11|823
1638975600000|2021-12-08 15:00:00|2312.68|2292.68|2315.69|2295.69|2323.68|2303.68|2309.86|2289.86|899
1638975900000|2021-12-08 15:05:00|2315.46|2295.46|2315.05|2295.05|2320.21|2300.21|2310.02|2290.02|931
1638976200000|2021-12-08 15:10:00|2315.08|2295.08|2314.19|2294.19|2318.42|2298.42|2311.5|2291.5|786
1638976500000|2021-12-08 15:15:00|2313.54|2293.54|2302.73|2282.73|2316.83|2296.83|2302.06|2282.06|870
1638976800000|2021-12-08 15:20:00|2303.05|2283.05|2311.23|2291.23|2319.12|2299.12|2302.77|2282.77|864
1638977100000|2021-12-08 15:25:00|2310.94|2290.94|2300.39|2280.39|2313.24|2293.24|2298.79|2278.79|715
1638977400000|2021-12-08 15:30:00|2300.57|2280.57|2296.26|2276.26|2306.73|2286.73|2295.6|2275.6|735
1638977700000|2021-12-08 15:35:00|2296.24|2276.24|2288.77|2268.77|2296.25|2276.25|2288.65|2268.65|838
1638978000000|2021-12-08 15:40:00|2289.07|2269.07|2286.87|2266.87|2295.87|2275.87|2286.48|2266.48|766
1638978300000|2021-12-08 15:45:00|2286.86|2266.86|2286.71|2266.71|2294.75|2274.75|2285.33|2265.33|923
1638978600000|2021-12-08 15:50:00|2286.69|2266.69|2293.64|2273.64|2295.83|2275.83|2286.45|2266.45|837
1638978900000|2021-12-08 15:55:00|2293.57|2273.57|2294.81|2274.81|2296.46|2276.46|2292.03|2272.03|758
1638979200000|2021-12-08 16:00:00|2294.79|2274.79|2285.75|2265.75|2296.83|2276.83|2285.25|2265.25|908
1638979500000|2021-12-08 16:05:00|2285.72|2265.72|2280|2260|2285.72|2265.72|2272.51|2252.51|675
1638979800000|2021-12-08 16:10:00|2279.97|2259.97|2274.24|2254.24|2280.01|2260.01|2273.72|2253.72|737
1638980100000|2021-12-08 16:15:00|2273.93|2253.93|2262.27|2242.27|2276.63|2256.63|2259.96|2239.96|597
1638980400000|2021-12-08 16:20:00|2262.33|2242.33|2270.34|2250.34|2272.64|2252.64|2259.78|2239.78|821
1638980700000|2021-12-08 16:25:00|2269.91|2249.91|2256.27|2236.27|2272.27|2252.27|2256.08|2236.08|856
1638981000000|2021-12-08 16:30:00|2256.4|2236.4|2248.72|2228.72|2259.43|2239.43|2248.72|2228.72|554
1638981300000|2021-12-08 16:35:00|2248.27|2228.27|2242.63|2222.63|2249.74|2229.74|2238.29|2218.29|745
1638981600000|2021-12-08 16:40:00|2242.28|2222.28|2251.91|2231.91|2262.05|2242.05|2236.37|2216.37|908
1638981900000|2021-12-08 16:45:00|2251.9|2231.9|2245.9|2225.9|2260.13|2240.13|2240.51|2220.51|854
1638982200000|2021-12-08 16:50:00|2245.76|2225.76|2244.26|2224.26|2249.66|2229.66|2241.95|2221.95|765
1638982500000|2021-12-08 16:55:00|2244.23|2224.23|2241.8|2221.8|2245.23|2225.23|2235.44|2215.44|693
1638982800000|2021-12-08 17:00:00|2241.68|2221.68|2238.67|2218.67|2242.82|2222.82|2234.21|2214.21|804
1638983100000|2021-12-08 17:05:00|2238.69|2218.69|2241.94|2221.94|2248.9|2228.9|2237.71|2217.71|627
1638983400000|2021-12-08 17:10:00|2240.81|2220.81|2243.35|2223.35|2246.37|2226.37|2240.16|2220.16|640
1638983700000|2021-12-08 17:15:00|2243.23|2223.23|2234.85|2214.85|2243.89|2223.89|2231.73|2211.73|697
1638984000000|2021-12-08 17:20:00|2234.82|2214.82|2231.15|2211.15|2234.88|2214.88|2227.92|2207.92|521
1638984300000|2021-12-08 17:25:00|2231.39|2211.39|2234.94|2214.94|2239.1|2219.1|2229.15|2209.15|541
1638984600000|2021-12-08 17:30:00|2235.04|2215.04|2230.93|2210.93|2237.86|2217.86|2229.4|2209.4|592
1638984900000|2021-12-08 17:35:00|2231.07|2211.07|2229.68|2209.68|2231.87|2211.87|2226.33|2206.33|558
1638985200000|2021-12-08 17:40:00|2229.67|2209.67|2231.6|2211.6|2232.76|2212.76|2227.4|2207.4|419
1638985500000|2021-12-08 17:45:00|2232.25|2212.25|2226.31|2206.31|2232.38|2212.38|2217.43|2197.43|616
1638985800000|2021-12-08 17:50:00|2226.36|2206.36|2218.69|2198.69|2226.79|2206.79|2218.48|2198.48|695
1638986100000|2021-12-08 17:55:00|2218.72|2198.72|2222.79|2202.79|2224.97|2204.97|2218.3|2198.3|458
1638986400000|2021-12-08 18:00:00|2222.49|2202.49|2222.24|2202.24|2228.31|2208.31|2220.64|2200.64|504
1638986700000|2021-12-08 18:05:00|2222.23|2202.23|2231.48|2211.48|2238.01|2218.01|2216.24|2196.24|765
1638987000000|2021-12-08 18:10:00|2231.47|2211.47|2231.58|2211.58|2235.25|2215.25|2228.44|2208.44|722
1638987300000|2021-12-08 18:15:00|2231.83|2211.83|2243.76|2223.76|2243.76|2223.76|2229.43|2209.43|554
1638987600000|2021-12-08 18:20:00|2243.72|2223.72|2241.76|2221.76|2244.91|2224.91|2241.15|2221.15|648
1638987900000|2021-12-08 18:25:00|2241.57|2221.57|2250.17|2230.17|2250.68|2230.68|2239.67|2219.67|567
1638988200000|2021-12-08 18:30:00|2249.96|2229.96|2258.88|2238.88|2259.51|2239.51|2249.9|2229.9|616
1638988500000|2021-12-08 18:35:00|2258.94|2238.94|2262.59|2242.59|2262.73|2242.73|2255.5|2235.5|515
1638988800000|2021-12-08 18:40:00|2262.57|2242.57|2272.12|2252.12|2277.76|2257.76|2261.58|2241.58|591
1638989100000|2021-12-08 18:45:00|2272.3|2252.3|2270.36|2250.36|2272.52|2252.52|2262.34|2242.34|708
1638989400000|2021-12-08 18:50:00|2270.34|2250.34|2273.61|2253.61|2274.43|2254.43|2268.63|2248.63|715
1638989700000|2021-12-08 18:55:00|2273.63|2253.63|2272.97|2252.97|2275.5|2255.5|2270.72|2250.72|789
1638990000000|2021-12-08 19:00:00|2272.96|2252.96|2266.55|2246.55|2275.22|2255.22|2263.61|2243.61|860
1638990300000|2021-12-08 19:05:00|2266.56|2246.56|2275.31|2255.31|2276.41|2256.41|2266.43|2246.43|402
1638990600000|2021-12-08 19:10:00|2275.82|2255.82|2271.78|2251.78|2276.38|2256.38|2268.34|2248.34|634
1638990900000|2021-12-08 19:15:00|2271.8|2251.8|2275.4|2255.4|2275.93|2255.93|2270.77|2250.77|507
1638991200000|2021-12-08 19:20:00|2275.45|2255.45|2273.8|2253.8|2280.19|2260.19|2272.93|2252.93|459
1638991500000|2021-12-08 19:25:00|2274.23|2254.23|2273.78|2253.78|2275.91|2255.91|2268.83|2248.83|626
1638991800000|2021-12-08 19:30:00|2273.2|2253.2|2282.95|2262.95|2283.61|2263.61|2271.75|2251.75|548
1638992100000|2021-12-08 19:35:00|2283.61|2263.61|2281.78|2261.78|2286.94|2266.94|2280.19|2260.19|576
1638992400000|2021-12-08 19:40:00|2281.61|2261.61|2264.7|2244.7|2284.77|2264.77|2263.96|2243.96|605
1638992700000|2021-12-08 19:45:00|2264.93|2244.93|2248.37|2228.37|2265.76|2245.76|2247.72|2227.72|729
1638993000000|2021-12-08 19:50:00|2248.42|2228.42|2247.03|2227.03|2253.52|2233.52|2244.5|2224.5|603
1638993300000|2021-12-08 19:55:00|2247.04|2227.04|2251.82|2231.82|2253.39|2233.39|2240.08|2220.08|626
1638993600000|2021-12-08 20:00:00|2251.81|2231.81|2250.98|2230.98|2252.73|2232.73|2241.12|2221.12|782
1638993900000|2021-12-08 20:05:00|2250.99|2230.99|2232.43|2212.43|2255.81|2235.81|2232.26|2212.26|762
1638994200000|2021-12-08 20:10:00|2232.58|2212.58|2232.09|2212.09|2236.17|2216.17|2231.27|2211.27|643
1638994500000|2021-12-08 20:15:00|2231.96|2211.96|2233.42|2213.42|2238.23|2218.23|2231.44|2211.44|527
1638994800000|2021-12-08 20:20:00|2233.16|2213.16|2235.31|2215.31|2241.19|2221.19|2232.43|2212.43|680
1638995100000|2021-12-08 20:25:00|2235.64|2215.64|2247.67|2227.67|2248.86|2228.86|2235.09|2215.09|476
1638995400000|2021-12-08 20:30:00|2247.71|2227.71|2262.85|2242.85|2263.27|2243.27|2247.23|2227.23|411
1638995700000|2021-12-08 20:35:00|2262.89|2242.89|2272.09|2252.09|2275.89|2255.89|2262.7|2242.7|541
1638996000000|2021-12-08 20:40:00|2272.76|2252.76|2275.01|2255.01|2275.61|2255.61|2268.81|2248.81|446
1638996300000|2021-12-08 20:45:00|2275.09|2255.09|2276.63|2256.63|2279.12|2259.12|2270.26|2250.26|569
1638996600000|2021-12-08 20:50:00|2276.64|2256.64|2278.71|2258.71|2280.49|2260.49|2275.87|2255.87|604
1638996900000|2021-12-08 20:55:00|2278.82|2258.82|2273.67|2253.67|2279.97|2259.97|2273.46|2253.46|429
1638997200000|2021-12-08 21:00:00|2273.71|2253.71|2272.39|2252.39|2275.2|2255.2|2266.99|2246.99|590
1638997500000|2021-12-08 21:05:00|2272.37|2252.37|2273.81|2253.81|2276.44|2256.44|2270.05|2250.05|483
1638997800000|2021-12-08 21:10:00|2273.92|2253.92|2281.38|2261.38|2285.38|2265.38|2272.89|2252.89|525
1638998100000|2021-12-08 21:15:00|2281.32|2261.32|2276.07|2256.07|2281.98|2261.98|2275.69|2255.69|492
1638998400000|2021-12-08 21:20:00|2276.24|2256.24|2271.2|2251.2|2276.46|2256.46|2269.83|2249.83|621
1638998700000|2021-12-08 21:25:00|2271.27|2251.27|2258.08|2238.08|2271.28|2251.28|2257.74|2237.74|693
1638999000000|2021-12-08 21:30:00|2258.23|2238.23|2255.62|2235.62|2261.03|2241.03|2252.99|2232.99|326
1638999300000|2021-12-08 21:35:00|2255.73|2235.73|2267.88|2247.88|2269.5|2249.5|2255.73|2235.73|495
1638999600000|2021-12-08 21:40:00|2267.81|2247.81|2268.74|2248.74|2273.37|2253.37|2267.7|2247.7|389
1638999900000|2021-12-08 21:45:00|2268.9|2248.9|2267.91|2247.91|2270.13|2250.13|2263.33|2243.33|658
1639000200000|2021-12-08 21:50:00|2267.9|2247.9|2263.21|2243.21|2271.48|2251.48|2262.92|2242.92|513
1639000500000|2021-12-08 21:55:00|2263.66|2243.66|2256.22|2236.22|2265.6|2245.6|2254.98|2234.98|449
1639000800000|2021-12-08 22:00:00|2256.18|2236.18|2252.85|2232.85|2256.97|2236.97|2252.85|2232.85|533
1639001100000|2021-12-08 22:05:00|2252.87|2232.87|2240.91|2220.91|2253.19|2233.19|2240.77|2220.77|392
1639001400000|2021-12-08 22:10:00|2241.26|2221.26|2235.84|2215.84|2241.28|2221.28|2234.92|2214.92|665
1639001700000|2021-12-08 22:15:00|2235.85|2215.85|2238.91|2218.91|2240.77|2220.77|2234.14|2214.14|592
1639002000000|2021-12-08 22:20:00|2238.9|2218.9|2247.08|2227.08|2247.08|2227.08|2234.84|2214.84|587
1639002300000|2021-12-08 22:25:00|2246.39|2226.39|2241.69|2221.69|2247.26|2227.26|2240.07|2220.07|428
1639002600000|2021-12-08 22:30:00|2241.59|2221.59|2244.05|2224.05|2244.43|2224.43|2241.39|2221.39|335
1639002900000|2021-12-08 22:35:00|2244.03|2224.03|2258|2238|2258.09|2238.09|2244.03|2224.03|188
1639003200000|2021-12-08 22:40:00|2258.08|2238.08|2259.51|2239.51|2261.02|2241.02|2257.36|2237.36|271
1639003500000|2021-12-08 22:45:00|2259.56|2239.56|2243.58|2223.58|2260.33|2240.33|2242.5|2222.5|489
1639003800000|2021-12-08 22:50:00|2243.51|2223.51|2226.98|2206.98|2243.51|2223.51|2225.54|2205.54|570
1639004100000|2021-12-08 22:55:00|2227.06|2207.06|2222.67|2202.67|2227.72|2207.72|2218.96|2198.96|469
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2231|2211|2240.88|2220.88|2222.68|2202.68|506
1639004700000|2021-12-08 23:05:00|2230.99|2210.99|2249.86|2229.86|2249.87|2229.87|2229.92|2209.92|388
1639005000000|2021-12-08 23:10:00|2249.99|2229.99|2253.16|2233.16|2253.45|2233.45|2244.76|2224.76|356
1639005300000|2021-12-08 23:15:00|2253.17|2233.17|2266.46|2246.46|2266.58|2246.58|2253.17|2233.17|451
1639005600000|2021-12-08 23:20:00|2266.58|2246.58|2271.9|2251.9|2273.7|2253.7|2266.58|2246.58|450
1639005900000|2021-12-08 23:25:00|2271.93|2251.93|2266.94|2246.94|2274.21|2254.21|2264.49|2244.49|533
1639006200000|2021-12-08 23:30:00|2266.93|2246.93|2271.03|2251.03|2271.3|2251.3|2265.52|2245.52|418
1639006500000|2021-12-08 23:35:00|2271.29|2251.29|2273.13|2253.13|2276.03|2256.03|2271.29|2251.29|320
1639006800000|2021-12-08 23:40:00|2273.16|2253.16|2288.74|2268.74|2289.08|2269.08|2272.7|2252.7|313
1639007100000|2021-12-08 23:45:00|2289.5|2269.5|2283.32|2263.32|2291.01|2271.01|2277.67|2257.67|356
1639007400000|2021-12-08 23:50:00|2282.99|2262.99|2289.11|2269.11|2289.11|2269.11|2279.87|2259.87|615
1639007700000|2021-12-08 23:55:00|2289.09|2269.09|2300.71|2280.71|2300.71|2280.71|2288.68|2268.68|450
1639008000000|2021-12-09 00:00:00|2300.8|2280.8|2298.89|2278.89|2304.96|2284.96|2286.75|2266.75|795
1639008300000|2021-12-09 00:05:00|2298.76|2278.76|2303.61|2283.61|2304.74|2284.74|2292.8|2272.8|826
1639008600000|2021-12-09 00:10:00|2304|2284|2314.77|2294.77|2314.77|2294.77|2303.54|2283.54|585
1639008900000|2021-12-09 00:15:00|2314.75|2294.75|2309.2|2289.2|2314.85|2294.85|2305.15|2285.15|780
1639009200000|2021-12-09 00:20:00|2309.22|2289.22|2283.78|2263.78|2309.64|2289.64|2283.24|2263.24|829
1639009500000|2021-12-09 00:25:00|2283.87|2263.87|2293.62|2273.62|2300.51|2280.51|2282.09|2262.09|753
1639009800000|2021-12-09 00:30:00|2293.68|2273.68|2293.02|2273.02|2295.66|2275.66|2288.88|2268.88|548
1639010100000|2021-12-09 00:35:00|2293.01|2273.01|2282.18|2262.18|2297.93|2277.93|2279.26|2259.26|823
1639010400000|2021-12-09 00:40:00|2282.21|2262.21|2283.85|2263.85|2285.66|2265.66|2281.43|2261.43|545
1639010700000|2021-12-09 00:45:00|2284.23|2264.23|2283.28|2263.28|2290.18|2270.18|2281.09|2261.09|732
1639011000000|2021-12-09 00:50:00|2283.29|2263.29|2282.96|2262.96|2287.06|2267.06|2279.82|2259.82|582
1639011300000|2021-12-09 00:55:00|2283.59|2263.59|2262.61|2242.61|2283.78|2263.78|2259.82|2239.82|586
1639011600000|2021-12-09 01:00:00|2262.58|2242.58|2269.25|2249.25|2270.34|2250.34|2259.54|2239.54|624
1639011900000|2021-12-09 01:05:00|2269.98|2249.98|2255.35|2235.35|2270.63|2250.63|2254.82|2234.82|623
1639012200000|2021-12-09 01:10:00|2255.49|2235.49|2251.29|2231.29|2257.96|2237.96|2251.07|2231.07|486
1639012500000|2021-12-09 01:15:00|2251.39|2231.39|2250.16|2230.16|2256.29|2236.29|2250.08|2230.08|617
1639012800000|2021-12-09 01:20:00|2250.08|2230.08|2255.77|2235.77|2259.19|2239.19|2248.59|2228.59|524
1639013100000|2021-12-09 01:25:00|2255.62|2235.62|2259.21|2239.21|2259.62|2239.62|2252.1|2232.1|428
1639013400000|2021-12-09 01:30:00|2259.37|2239.37|2250.62|2230.62|2260.27|2240.27|2248.19|2228.19|444
1639013700000|2021-12-09 01:35:00|2250.67|2230.67|2249.64|2229.64|2253.58|2233.58|2248.1|2228.1|447
1639014000000|2021-12-09 01:40:00|2249.35|2229.35|2250.87|2230.87|2251.8|2231.8|2247.35|2227.35|388
1639014300000|2021-12-09 01:45:00|2250.82|2230.82|2247.79|2227.79|2253.29|2233.29|2243.14|2223.14|243
1639014600000|2021-12-09 01:50:00|2247.96|2227.96|2247.67|2227.67|2252.9|2232.9|2246.06|2226.06|412
1639014900000|2021-12-09 01:55:00|2247.7|2227.7|2225.88|2205.88|2247.7|2227.7|2224.05|2204.05|680
1639015200000|2021-12-09 02:00:00|2225.47|2205.47|2224.1|2204.1|2228.98|2208.98|2222.36|2202.36|510
1639015500000|2021-12-09 02:05:00|2224.08|2204.08|2203.69|2183.69|2224.23|2204.23|2200.78|2180.78|544
1639015800000|2021-12-09 02:10:00|2203.86|2183.86|2212.66|2192.66|2212.66|2192.66|2203.84|2183.84|397
1639016100000|2021-12-09 02:15:00|2212.65|2192.65|2204.31|2184.31|2214.24|2194.24|2203.35|2183.35|635
1639016400000|2021-12-09 02:20:00|2204.3|2184.3|2192.63|2172.63|2204.3|2184.3|2176.31|2156.31|1003
1639016700000|2021-12-09 02:25:00|2192.86|2172.86|2181.61|2161.61|2196.23|2176.23|2174.14|2154.14|822
1639017000000|2021-12-09 02:30:00|2181.69|2161.69|2184.52|2164.52|2188.83|2168.83|2161.41|2141.41|829
1639017300000|2021-12-09 02:35:00|2184.49|2164.49|2189.64|2169.64|2190.25|2170.25|2184.05|2164.05|560
1639017600000|2021-12-09 02:40:00|2189.78|2169.78|2185.65|2165.65|2191.97|2171.97|2184.71|2164.71|605
1639017900000|2021-12-09 02:45:00|2185.76|2165.76|2194.16|2174.16|2197.14|2177.14|2185.31|2165.31|492
1639018200000|2021-12-09 02:50:00|2194.15|2174.15|2188.5|2168.5|2196.37|2176.37|2186.4|2166.4|697
1639018500000|2021-12-09 02:55:00|2188.51|2168.51|2191.18|2171.18|2194.15|2174.15|2186.36|2166.36|591
1639018800000|2021-12-09 03:00:00|2191.15|2171.15|2198.06|2178.06|2198.75|2178.75|2186.11|2166.11|560
1639019100000|2021-12-09 03:05:00|2198.05|2178.05|2198.58|2178.58|2199.4|2179.4|2194.47|2174.47|344
1639019400000|2021-12-09 03:10:00|2198.6|2178.6|2189.25|2169.25|2198.6|2178.6|2184.15|2164.15|668
1639019700000|2021-12-09 03:15:00|2189.5|2169.5|2192.33|2172.33|2195.92|2175.92|2188.37|2168.37|573
1639020000000|2021-12-09 03:20:00|2192.35|2172.35|2194.2|2174.2|2197.24|2177.24|2191.81|2171.81|599
1639020300000|2021-12-09 03:25:00|2194.23|2174.23|2196.98|2176.98|2198.94|2178.94|2193.37|2173.37|444
1639020600000|2021-12-09 03:30:00|2196.92|2176.92|2196.1|2176.1|2200.58|2180.58|2193.41|2173.41|461
1639020900000|2021-12-09 03:35:00|2197.08|2177.08|2191.79|2171.79|2198.59|2178.59|2190.24|2170.24|497
1639021200000|2021-12-09 03:40:00|2191.83|2171.83|2195.49|2175.49|2196.13|2176.13|2187.9|2167.9|484
1639021500000|2021-12-09 03:45:00|2195.5|2175.5|2171.91|2151.91|2195.53|2175.53|2171.3|2151.3|853
1639021800000|2021-12-09 03:50:00|2171.9|2151.9|2183.37|2163.37|2186.76|2166.76|2171.9|2151.9|616
1639022100000|2021-12-09 03:55:00|2183.53|2163.53|2177.91|2157.91|2183.74|2163.74|2176.61|2156.61|655
1639022400000|2021-12-09 04:00:00|2177.85|2157.85|2191.95|2171.95|2192.01|2172.01|2174.6|2154.6|787
1639022700000|2021-12-09 04:05:00|2191.9|2171.9|2192.77|2172.77|2192.84|2172.84|2190.38|2170.38|608
1639023000000|2021-12-09 04:10:00|2192.61|2172.61|2191.19|2171.19|2198.99|2178.99|2190.6|2170.6|684
1639023300000|2021-12-09 04:15:00|2191.65|2171.65|2190.74|2170.74|2197.53|2177.53|2189.95|2169.95|643
1639023600000|2021-12-09 04:20:00|2190.92|2170.92|2194.83|2174.83|2197.69|2177.69|2190.74|2170.74|603
1639023900000|2021-12-09 04:25:00|2194.76|2174.76|2201.06|2181.06|2201.06|2181.06|2190.68|2170.68|631
1639024200000|2021-12-09 04:30:00|2201.02|2181.02|2200.3|2180.3|2203.93|2183.93|2199.82|2179.82|439
1639024500000|2021-12-09 04:35:00|2200.32|2180.32|2208.19|2188.19|2209.4|2189.4|2199.78|2179.78|550
1639024800000|2021-12-09 04:40:00|2208.08|2188.08|2208.2|2188.2|2212.77|2192.77|2202.9|2182.9|684
1639025100000|2021-12-09 04:45:00|2208.17|2188.17|2206.21|2186.21|2212.03|2192.03|2205.5|2185.5|653
1639025400000|2021-12-09 04:50:00|2206.2|2186.2|2208.74|2188.74|2209.03|2189.03|2203.03|2183.03|551
1639025700000|2021-12-09 04:55:00|2208.73|2188.73|2208.93|2188.93|2210.81|2190.81|2207.73|2187.73|474
1639026000000|2021-12-09 05:00:00|2209.61|2189.61|2209.77|2189.77|2214.8|2194.8|2206.25|2186.25|596
1639026300000|2021-12-09 05:05:00|2209.74|2189.74|2210.39|2190.39|2216.22|2196.22|2209.11|2189.11|490
1639026600000|2021-12-09 05:10:00|2210.27|2190.27|2216.17|2196.17|2218.41|2198.41|2209.9|2189.9|307
1639026900000|2021-12-09 05:15:00|2216.16|2196.16|2203.24|2183.24|2216.29|2196.29|2203.05|2183.05|519
1639027200000|2021-12-09 05:20:00|2202.99|2182.99|2203.11|2183.11|2204.71|2184.71|2200.53|2180.53|452
1639027500000|2021-12-09 05:25:00|2203.63|2183.63|2205.75|2185.75|2208.76|2188.76|2199.36|2179.36|562
1639027800000|2021-12-09 05:30:00|2205.02|2185.02|2207.67|2187.67|2207.79|2187.79|2200.98|2180.98|513
1639028100000|2021-12-09 05:35:00|2207.69|2187.69|2213.58|2193.58|2213.58|2193.58|2204.04|2184.04|598
1639028400000|2021-12-09 05:40:00|2213.91|2193.91|2207.99|2187.99|2214.36|2194.36|2207.28|2187.28|558
1639028700000|2021-12-09 05:45:00|2208.17|2188.17|2212.21|2192.21|2216.62|2196.62|2207.07|2187.07|711
1639029000000|2021-12-09 05:50:00|2212.26|2192.26|2207.92|2187.92|2212.73|2192.73|2204.62|2184.62|649
1639029300000|2021-12-09 05:55:00|2207.85|2187.85|2202.71|2182.71|2212.47|2192.47|2201.55|2181.55|703
1639029600000|2021-12-09 06:00:00|2202.68|2182.68|2196.54|2176.54|2202.8|2182.8|2194.83|2174.83|582
1639029900000|2021-12-09 06:05:00|2196.52|2176.52|2202.2|2182.2|2204.69|2184.69|2195.05|2175.05|542
1639030200000|2021-12-09 06:10:00|2202.8|2182.8|2207.89|2187.89|2210.5|2190.5|2202.18|2182.18|644
1639030500000|2021-12-09 06:15:00|2208.29|2188.29|2203.02|2183.02|2209.44|2189.44|2201.32|2181.32|598
1639030800000|2021-12-09 06:20:00|2202.94|2182.94|2197.87|2177.87|2206|2186|2197.8|2177.8|451
1639031100000|2021-12-09 06:25:00|2197.74|2177.74|2192.69|2172.69|2198.91|2178.91|2192.03|2172.03|480
1639031400000|2021-12-09 06:30:00|2192.75|2172.75|2182.03|2162.03|2196.64|2176.64|2181.47|2161.47|716
1639031700000|2021-12-09 06:35:00|2181.91|2161.91|2179.59|2159.59|2182.7|2162.7|2172.83|2152.83|697
1639032000000|2021-12-09 06:40:00|2179.78|2159.78|2197.84|2177.84|2198.81|2178.81|2179.78|2159.78|598
1639032300000|2021-12-09 06:45:00|2198.61|2178.61|2206.06|2186.06|2206.78|2186.78|2197.42|2177.42|535
1639032600000|2021-12-09 06:50:00|2206.19|2186.19|2192.29|2172.29|2207.08|2187.08|2190.48|2170.48|540
1639032900000|2021-12-09 06:55:00|2192.28|2172.28|2194.95|2174.95|2197.07|2177.07|2189.13|2169.13|395
1639033200000|2021-12-09 07:00:00|2195.48|2175.48|2188.4|2168.4|2198.22|2178.22|2187.45|2167.45|636
1639033500000|2021-12-09 07:05:00|2188.39|2168.39|2167.33|2147.33|2188.68|2168.68|2164.01|2144.01|895
1639033800000|2021-12-09 07:10:00|2167.29|2147.29|2168.4|2148.4|2168.4|2148.4|2161.63|2141.63|773
1639034100000|2021-12-09 07:15:00|2168.36|2148.36|2183.12|2163.12|2183.79|2163.79|2168.36|2148.36|822
1639034400000|2021-12-09 07:20:00|2183.09|2163.09|2189.87|2169.87|2190.32|2170.32|2178.43|2158.43|603
1639034700000|2021-12-09 07:25:00|2189.89|2169.89|2185.87|2165.87|2193.44|2173.44|2185.25|2165.25|643
1639035000000|2021-12-09 07:30:00|2185.94|2165.94|2211.79|2191.79|2227.84|2207.84|2184.98|2164.98|876
1639035300000|2021-12-09 07:35:00|2211.78|2191.78|2219.98|2199.98|2219.98|2199.98|2202.96|2182.96|769
1639035600000|2021-12-09 07:40:00|2219.95|2199.95|2214.91|2194.91|2222.99|2202.99|2209.38|2189.38|589
1639035900000|2021-12-09 07:45:00|2214.86|2194.86|2218.61|2198.61|2219.81|2199.81|2208.41|2188.41|541
1639036200000|2021-12-09 07:50:00|2218.41|2198.41|2217.82|2197.82|2221.56|2201.56|2215.85|2195.85|583
1639036500000|2021-12-09 07:55:00|2217.69|2197.69|2212.18|2192.18|2217.69|2197.69|2211.36|2191.36|615
1639036800000|2021-12-09 08:00:00|2212.19|2192.19|2196.37|2176.37|2212.94|2192.94|2196.37|2176.37|653
1639037100000|2021-12-09 08:05:00|2196.17|2176.17|2193.5|2173.5|2202.43|2182.43|2193.32|2173.32|432
1639037400000|2021-12-09 08:10:00|2193.54|2173.54|2187.45|2167.45|2193.54|2173.54|2182.54|2162.54|667
1639037700000|2021-12-09 08:15:00|2187.41|2167.41|2181.3|2161.3|2194.37|2174.37|2180.31|2160.31|516
1639038000000|2021-12-09 08:20:00|2181.29|2161.29|2181.02|2161.02|2181.9|2161.9|2172.42|2152.42|633
1639038300000|2021-12-09 08:25:00|2181.48|2161.48|2192.8|2172.8|2192.97|2172.97|2180.06|2160.06|473
1639038600000|2021-12-09 08:30:00|2192.59|2172.59|2197.36|2177.36|2204.3|2184.3|2188.74|2168.74|664
1639038900000|2021-12-09 08:35:00|2196.92|2176.92|2187.47|2167.47|2196.94|2176.94|2172.76|2152.76|913
1639039200000|2021-12-09 08:40:00|2187.41|2167.41|2187.94|2167.94|2189.85|2169.85|2183.15|2163.15|786
1639039500000|2021-12-09 08:45:00|2188.46|2168.46|2180.33|2160.33|2192.78|2172.78|2180.2|2160.2|725
1639039800000|2021-12-09 08:50:00|2180.32|2160.32|2183.82|2163.82|2187.95|2167.95|2179.86|2159.86|554
1639040100000|2021-12-09 08:55:00|2183.81|2163.81|2185.88|2165.88|2192.94|2172.94|2182.18|2162.18|684
1639040400000|2021-12-09 09:00:00|2185.78|2165.78|2180.25|2160.25|2186.09|2166.09|2176.83|2156.83|625
1639040700000|2021-12-09 09:05:00|2180.93|2160.93|2178.05|2158.05|2181.14|2161.14|2170.78|2150.78|664
1639041000000|2021-12-09 09:10:00|2177.77|2157.77|2168.25|2148.25|2178.2|2158.2|2168.25|2148.25|621
1639041300000|2021-12-09 09:15:00|2168.21|2148.21|2172.33|2152.33|2172.99|2152.99|2160.39|2140.39|655
1639041600000|2021-12-09 09:20:00|2172.36|2152.36|2175.34|2155.34|2177.28|2157.28|2168.49|2148.49|681
1639041900000|2021-12-09 09:25:00|2174.89|2154.89|2172.12|2152.12|2176.95|2156.95|2167.29|2147.29|688
1639042200000|2021-12-09 09:30:00|2171.65|2151.65|2151.99|2131.99|2172.87|2152.87|2146.87|2126.87|932
1639042500000|2021-12-09 09:35:00|2152|2132|2155.3|2135.3|2161.94|2141.94|2150.29|2130.29|968
1639042800000|2021-12-09 09:40:00|2155.38|2135.38|2177.46|2157.46|2177.52|2157.52|2155.12|2135.12|984
1639043100000|2021-12-09 09:45:00|2177.55|2157.55|2172.98|2152.98|2179.03|2159.03|2164.01|2144.01|937
1639043400000|2021-12-09 09:50:00|2172.88|2152.88|2176.01|2156.01|2181.4|2161.4|2172.86|2152.86|953
1639043700000|2021-12-09 09:55:00|2175.96|2155.96|2175.04|2155.04|2179.54|2159.54|2168.77|2148.77|873
1639044000000|2021-12-09 10:00:00|2175.01|2155.01|2164.81|2144.81|2175.2|2155.2|2163.89|2143.89|906
1639044300000|2021-12-09 10:05:00|2164.73|2144.73|2149.72|2129.72|2169.02|2149.02|2147.52|2127.52|809
1639044600000|2021-12-09 10:10:00|2149.73|2129.73|2155.66|2135.66|2159.04|2139.04|2147.31|2127.31|717
1639044900000|2021-12-09 10:15:00|2155.74|2135.74|2164.78|2144.78|2164.78|2144.78|2154.78|2134.78|649
1639045200000|2021-12-09 10:20:00|2164.52|2144.52|2166.71|2146.71|2168.29|2148.29|2162.29|2142.29|573
1639045500000|2021-12-09 10:25:00|2166.9|2146.9|2153.67|2133.67|2166.9|2146.9|2153.67|2133.67|579
1639045800000|2021-12-09 10:30:00|2153.7|2133.7|2153.72|2133.72|2162.66|2142.66|2149.2|2129.2|680
1639046100000|2021-12-09 10:35:00|2153.65|2133.65|2158.81|2138.81|2159.24|2139.24|2151.5|2131.5|711
1639046400000|2021-12-09 10:40:00|2158.72|2138.72|2166.62|2146.62|2167.95|2147.95|2158.67|2138.67|663
1639046700000|2021-12-09 10:45:00|2166.57|2146.57|2174.3|2154.3|2174.64|2154.64|2163.79|2143.79|492
1639047000000|2021-12-09 10:50:00|2174.04|2154.04|2178.27|2158.27|2181.11|2161.11|2173.21|2153.21|525
1639047300000|2021-12-09 10:55:00|2178.16|2158.16|2181.08|2161.08|2187.54|2167.54|2173.98|2153.98|493
1639047600000|2021-12-09 11:00:00|2181.53|2161.53|2183.13|2163.13|2187.47|2167.47|2179.37|2159.37|449
1639047900000|2021-12-09 11:05:00|2183.12|2163.12|2181.19|2161.19|2184.03|2164.03|2176.26|2156.26|488
1639048200000|2021-12-09 11:10:00|2181.04|2161.04|2170.72|2150.72|2184.81|2164.81|2170.34|2150.34|660
1639048500000|2021-12-09 11:15:00|2170.67|2150.67|2162.55|2142.55|2170.75|2150.75|2161.68|2141.68|765
1639048800000|2021-12-09 11:20:00|2162.38|2142.38|2169.85|2149.85|2173.14|2153.14|2162.26|2142.26|571
1639049100000|2021-12-09 11:25:00|2169.19|2149.19|2164.75|2144.75|2169.65|2149.65|2160.53|2140.53|391
1639049400000|2021-12-09 11:30:00|2164.79|2144.79|2157.49|2137.49|2169.81|2149.81|2156.13|2136.13|504
1639049700000|2021-12-09 11:35:00|2157.16|2137.16|2160.9|2140.9|2162.24|2142.24|2154.12|2134.12|353
1639050000000|2021-12-09 11:40:00|2160.92|2140.92|2166.52|2146.52|2166.97|2146.97|2158.71|2138.71|517
1639050300000|2021-12-09 11:45:00|2166.48|2146.48|2172.66|2152.66|2172.83|2152.83|2160.06|2140.06|475
1639050600000|2021-12-09 11:50:00|2172.85|2152.85|2169.62|2149.62|2175.62|2155.62|2168.09|2148.09|591
1639050900000|2021-12-09 11:55:00|2169.61|2149.61|2165.17|2145.17|2174.86|2154.86|2165.01|2145.01|793
1639051200000|2021-12-09 12:00:00|2164.97|2144.97|2150.86|2130.86|2164.99|2144.99|2146.47|2126.47|869
1639051500000|2021-12-09 12:05:00|2150.63|2130.63|2161.64|2141.64|2164.81|2144.81|2150.35|2130.35|916
1639051800000|2021-12-09 12:10:00|2161.69|2141.69|2167.43|2147.43|2169.63|2149.63|2154.52|2134.52|789
1639052100000|2021-12-09 12:15:00|2167.48|2147.48|2159.09|2139.09|2176.59|2156.59|2155.85|2135.85|972
1639052400000|2021-12-09 12:20:00|2159.15|2139.15|2183.92|2163.92|2184.45|2164.45|2157.67|2137.67|830
1639052700000|2021-12-09 12:25:00|2184.2|2164.2|2173.91|2153.91|2185.39|2165.39|2173.04|2153.04|685
1639053000000|2021-12-09 12:30:00|2173.87|2153.87|2167.8|2147.8|2173.98|2153.98|2162.77|2142.77|632
1639053300000|2021-12-09 12:35:00|2168.37|2148.37|2171.14|2151.14|2175.03|2155.03|2165.78|2145.78|776
1639053600000|2021-12-09 12:40:00|2170.88|2150.88|2174.92|2154.92|2175.47|2155.47|2165.13|2145.13|703
1639053900000|2021-12-09 12:45:00|2175.19|2155.19|2176.95|2156.95|2178.08|2158.08|2170.82|2150.82|760
1639054200000|2021-12-09 12:50:00|2177.21|2157.21|2175.9|2155.9|2179.08|2159.08|2173.53|2153.53|623
1639054500000|2021-12-09 12:55:00|2175.89|2155.89|2167.7|2147.7|2178.99|2158.99|2167.18|2147.18|771
1639054800000|2021-12-09 13:00:00|2167.67|2147.67|2161.65|2141.65|2168.05|2148.05|2159.23|2139.23|698
1639055100000|2021-12-09 13:05:00|2161.5|2141.5|2155.95|2135.95|2161.75|2141.75|2148.9|2128.9|635
1639055400000|2021-12-09 13:10:00|2156.23|2136.23|2154.35|2134.35|2159.37|2139.37|2151.64|2131.64|594
1639055700000|2021-12-09 13:15:00|2154.41|2134.41|2152.84|2132.84|2158.31|2138.31|2147.4|2127.4|670
1639056000000|2021-12-09 13:20:00|2152.16|2132.16|2140.51|2120.51|2152.95|2132.95|2136.32|2116.32|705
1639056300000|2021-12-09 13:25:00|2140.59|2120.59|2143.91|2123.91|2144.73|2124.73|2137.93|2117.93|799
1639056600000|2021-12-09 13:30:00|2143.73|2123.73|2138.59|2118.59|2145.11|2125.11|2134.12|2114.12|664
1639056900000|2021-12-09 13:35:00|2138.65|2118.65|2150.93|2130.93|2151.25|2131.25|2138.65|2118.65|611
1639057200000|2021-12-09 13:40:00|2151.3|2131.3|2156.65|2136.65|2163.19|2143.19|2148.76|2128.76|859
1639057500000|2021-12-09 13:45:00|2156.56|2136.56|2148.98|2128.98|2161.96|2141.96|2148.62|2128.62|736
1639057800000|2021-12-09 13:50:00|2149.59|2129.59|2154.76|2134.76|2159.24|2139.24|2148.83|2128.83|815
1639058100000|2021-12-09 13:55:00|2154.72|2134.72|2157.87|2137.87|2159.86|2139.86|2152.48|2132.48|647
1639058400000|2021-12-09 14:00:00|2157.53|2137.53|2165.92|2145.92|2169.72|2149.72|2156.47|2136.47|649
1639058700000|2021-12-09 14:05:00|2165.87|2145.87|2158.28|2138.28|2166.95|2146.95|2158.01|2138.01|781
1639059000000|2021-12-09 14:10:00|2158.3|2138.3|2158.85|2138.85|2160.4|2140.4|2154.9|2134.9|674
1639059300000|2021-12-09 14:15:00|2158.67|2138.67|2152.5|2132.5|2164.54|2144.54|2151.86|2131.86|705
1639059600000|2021-12-09 14:20:00|2152.62|2132.62|2136.28|2116.28|2152.63|2132.63|2135.41|2115.41|869
1639059900000|2021-12-09 14:25:00|2136.79|2116.79|2136.38|2116.38|2141.07|2121.07|2132.28|2112.28|785
1639060200000|2021-12-09 14:30:00|2136.41|2116.41|2107.06|2087.06|2137.24|2117.24|2099.82|2079.82|1052
1639060500000|2021-12-09 14:35:00|2107.02|2087.02|2108.83|2088.83|2118.09|2098.09|2105.16|2085.16|846
1639060800000|2021-12-09 14:40:00|2108.88|2088.88|2117.04|2097.04|2118.64|2098.64|2107.4|2087.4|973
1639061100000|2021-12-09 14:45:00|2117|2097|2093.14|2073.14|2117.16|2097.16|2088.51|2068.51|956
1639061400000|2021-12-09 14:50:00|2093.66|2073.66|2092.46|2072.46|2097.68|2077.68|2089.57|2069.57|1016
1639061700000|2021-12-09 14:55:00|2092.45|2072.45|2087.5|2067.5|2093.52|2073.52|2083.88|2063.88|917
1639062000000|2021-12-09 15:00:00|2087.46|2067.46|2106.58|2086.58|2106.9|2086.9|2082.3|2062.3|1013
1639062300000|2021-12-09 15:05:00|2106.6|2086.6|2112.79|2092.79|2119.75|2099.75|2103.74|2083.74|1000
1639062600000|2021-12-09 15:10:00|2112.77|2092.77|2115.08|2095.08|2120.38|2100.38|2105.56|2085.56|961
1639062900000|2021-12-09 15:15:00|2114.94|2094.94|2090.77|2070.77|2119.28|2099.28|2090.59|2070.59|905
1639063200000|2021-12-09 15:20:00|2090.88|2070.88|2080.19|2060.19|2094.2|2074.2|2077.28|2057.28|999
1639063500000|2021-12-09 15:25:00|2080.1|2060.1|2080.32|2060.32|2088.35|2068.35|2074.71|2054.71|965
1639063800000|2021-12-09 15:30:00|2081.04|2061.04|2084.96|2064.96|2088.72|2068.72|2070.64|2050.64|862
1639064100000|2021-12-09 15:35:00|2084.95|2064.95|2086.68|2066.68|2093.34|2073.34|2082.98|2062.98|672
1639064400000|2021-12-09 15:40:00|2086.59|2066.59|2094.98|2074.98|2097.49|2077.49|2080.74|2060.74|633
1639064700000|2021-12-09 15:45:00|2095.09|2075.09|2106.79|2086.79|2111.24|2091.24|2094.51|2074.51|798
1639065000000|2021-12-09 15:50:00|2106.68|2086.68|2106.66|2086.66|2116.22|2096.22|2105.52|2085.52|580
1639065300000|2021-12-09 15:55:00|2106.85|2086.85|2114.31|2094.31|2117.97|2097.97|2105.31|2085.31|558
1639065600000|2021-12-09 16:00:00|2114.29|2094.29|2105.95|2085.95|2118.41|2098.41|2104.53|2084.53|641
1639065900000|2021-12-09 16:05:00|2106.04|2086.04|2114.79|2094.79|2116.31|2096.31|2105.81|2085.81|499
1639066200000|2021-12-09 16:10:00|2114.87|2094.87|2101.91|2081.91|2119.06|2099.06|2099.28|2079.28|589
1639066500000|2021-12-09 16:15:00|2099.48|2079.48|2111.31|2091.31|2114.12|2094.12|2097.12|2077.12|564
1639066800000|2021-12-09 16:20:00|2111.54|2091.54|2114.19|2094.19|2115.97|2095.97|2109.73|2089.73|422
1639067100000|2021-12-09 16:25:00|2114.16|2094.16|2123.15|2103.15|2124.49|2104.49|2114.16|2094.16|456
1639067400000|2021-12-09 16:30:00|2123.14|2103.14|2129.52|2109.52|2132.16|2112.16|2122|2102|451
1639067700000|2021-12-09 16:35:00|2129.56|2109.56|2139.59|2119.59|2139.59|2119.59|2127.18|2107.18|351
1639068000000|2021-12-09 16:40:00|2139.52|2119.52|2134.45|2114.45|2146.67|2126.67|2132.49|2112.49|597
1639068300000|2021-12-09 16:45:00|2134.5|2114.5|2129.76|2109.76|2134.96|2114.96|2127.61|2107.61|501
1639068600000|2021-12-09 16:50:00|2129.49|2109.49|2135.29|2115.29|2145.05|2125.05|2128.31|2108.31|382
1639068900000|2021-12-09 16:55:00|2135.27|2115.27|2123.43|2103.43|2137.53|2117.53|2123.38|2103.38|415
1639069200000|2021-12-09 17:00:00|2123.44|2103.44|2125.21|2105.21|2134.18|2114.18|2123.19|2103.19|602
1639069500000|2021-12-09 17:05:00|2125.32|2105.32|2123.12|2103.12|2125.69|2105.69|2121.92|2101.92|387
1639069800000|2021-12-09 17:10:00|2123.64|2103.64|2122.11|2102.11|2127.06|2107.06|2118.92|2098.92|534
1639070100000|2021-12-09 17:15:00|2121.96|2101.96|2126.95|2106.95|2129.49|2109.49|2119.08|2099.08|444
1639070400000|2021-12-09 17:20:00|2126.93|2106.93|2124.45|2104.45|2127.06|2107.06|2119.88|2099.88|599
1639070700000|2021-12-09 17:25:00|2124.43|2104.43|2111.04|2091.04|2125.44|2105.44|2110.06|2090.06|587
1639071000000|2021-12-09 17:30:00|2109.94|2089.94|2125.9|2105.9|2126.22|2106.22|2102.7|2082.7|657
1639071300000|2021-12-09 17:35:00|2126.18|2106.18|2112.12|2092.12|2128.81|2108.81|2111.8|2091.8|605
1639071600000|2021-12-09 17:40:00|2111.91|2091.91|2113.61|2093.61|2123.16|2103.16|2111.55|2091.55|688
1639071900000|2021-12-09 17:45:00|2113.65|2093.65|2118.53|2098.53|2119.14|2099.14|2113.56|2093.56|558
1639072200000|2021-12-09 17:50:00|2118.48|2098.48|2116.05|2096.05|2125.95|2105.95|2114.98|2094.98|574
1639072500000|2021-12-09 17:55:00|2116.02|2096.02|2106.43|2086.43|2117.15|2097.15|2100.27|2080.27|886
1639072800000|2021-12-09 18:00:00|2106.66|2086.66|2108.94|2088.94|2117.05|2097.05|2106|2086|858
1639073100000|2021-12-09 18:05:00|2108.97|2088.97|2110.32|2090.32|2110.36|2090.36|2104.58|2084.58|746
1639073400000|2021-12-09 18:10:00|2110.51|2090.51|2101.12|2081.12|2111.04|2091.04|2098.33|2078.33|619
1639073700000|2021-12-09 18:15:00|2100.99|2080.99|2102.52|2082.52|2111.98|2091.98|2098.3|2078.3|762
1639074000000|2021-12-09 18:20:00|2102.54|2082.54|2086.96|2066.96|2104.35|2084.35|2082.23|2062.23|729
1639074300000|2021-12-09 18:25:00|2086.51|2066.51|2092.54|2072.54|2100.05|2080.05|2083.1|2063.1|1067
1639074600000|2021-12-09 18:30:00|2092.56|2072.56|2086.12|2066.12|2095.5|2075.5|2085.19|2065.19|947
1639074900000|2021-12-09 18:35:00|2086.17|2066.17|2094.64|2074.64|2095.1|2075.1|2080.39|2060.39|752
1639075200000|2021-12-09 18:40:00|2094.69|2074.69|2084.81|2064.81|2094.69|2074.69|2083.57|2063.57|585
1639075500000|2021-12-09 18:45:00|2084.49|2064.49|2081.32|2061.32|2088.92|2068.92|2073.12|2053.12|737
1639075800000|2021-12-09 18:50:00|2081.59|2061.59|2078.53|2058.53|2081.59|2061.59|2072.98|2052.98|793
1639076100000|2021-12-09 18:55:00|2078.5|2058.5|2094.49|2074.49|2103.69|2083.69|2077.97|2057.97|799
1639076400000|2021-12-09 19:00:00|2094.41|2074.41|2098.75|2078.75|2107.7|2087.7|2092.92|2072.92|803
1639076700000|2021-12-09 19:05:00|2098.74|2078.74|2115.82|2095.82|2125|2105|2098.44|2078.44|658
1639077000000|2021-12-09 19:10:00|2115.79|2095.79|2101.92|2081.92|2115.79|2095.79|2100.76|2080.76|868
1639077300000|2021-12-09 19:15:00|2102|2082|2103.34|2083.34|2107.97|2087.97|2096.98|2076.98|737
1639077600000|2021-12-09 19:20:00|2103.33|2083.33|2107.46|2087.46|2108.77|2088.77|2100.73|2080.73|853
1639077900000|2021-12-09 19:25:00|2107.45|2087.45|2101.56|2081.56|2108.32|2088.32|2101.34|2081.34|787
1639078200000|2021-12-09 19:30:00|2101.61|2081.61|2102.26|2082.26|2105.5|2085.5|2094.5|2074.5|873
1639078500000|2021-12-09 19:35:00|2102.2|2082.2|2108.58|2088.58|2110.45|2090.45|2101.58|2081.58|875
1639078800000|2021-12-09 19:40:00|2108.47|2088.47|2101.78|2081.78|2113.41|2093.41|2100.81|2080.81|831
1639079100000|2021-12-09 19:45:00|2101.82|2081.82|2108.89|2088.89|2109.04|2089.04|2099.02|2079.02|597
1639079400000|2021-12-09 19:50:00|2108.79|2088.79|2103.95|2083.95|2112.7|2092.7|2103.65|2083.65|695
1639079700000|2021-12-09 19:55:00|2103.81|2083.81|2095.31|2075.31|2103.99|2083.99|2095.31|2075.31|784
1639080000000|2021-12-09 20:00:00|2095.26|2075.26|2089.23|2069.23|2101.74|2081.74|2088.89|2068.89|781
1639080300000|2021-12-09 20:05:00|2089.05|2069.05|2082.9|2062.9|2089.42|2069.42|2082.24|2062.24|766
1639080600000|2021-12-09 20:10:00|2082.65|2062.65|2062.49|2042.49|2085.78|2065.78|2061.53|2041.53|845
1639080900000|2021-12-09 20:15:00|2061.54|2041.54|2082.05|2062.05|2082.12|2062.12|2060.05|2040.05|977
1639081200000|2021-12-09 20:20:00|2081.29|2061.29|2076.27|2056.27|2083.55|2063.55|2072.82|2052.82|875
1639081500000|2021-12-09 20:25:00|2076.42|2056.42|2069.28|2049.28|2077.63|2057.63|2064.76|2044.76|941
1639081800000|2021-12-09 20:30:00|2069.29|2049.29|2058.49|2038.49|2076.81|2056.81|2058.49|2038.49|764
1639082100000|2021-12-09 20:35:00|2058.37|2038.37|2053.71|2033.71|2061.95|2041.95|2048.57|2028.57|826
1639082400000|2021-12-09 20:40:00|2053.7|2033.7|2041.23|2021.23|2053.7|2033.7|2040.35|2020.35|879
1639082700000|2021-12-09 20:45:00|2042|2022|2051.59|2031.59|2056.31|2036.31|2038|2018|882
1639083000000|2021-12-09 20:50:00|2051.54|2031.54|2052.96|2032.96|2056.44|2036.44|2047.92|2027.92|908
1639083300000|2021-12-09 20:55:00|2052.97|2032.97|2072.52|2052.52|2072.6|2052.6|2050.87|2030.87|831
1639083600000|2021-12-09 21:00:00|2072.51|2052.51|2064.99|2044.99|2078.24|2058.24|2064.78|2044.78|796
1639083900000|2021-12-09 21:05:00|2064.91|2044.91|2080.26|2060.26|2082.94|2062.94|2062.36|2042.36|933
1639084200000|2021-12-09 21:10:00|2080.34|2060.34|2082.08|2062.08|2085.24|2065.24|2078.23|2058.23|705
1639084500000|2021-12-09 21:15:00|2081.99|2061.99|2085.71|2065.71|2087.11|2067.11|2073.85|2053.85|877
1639084800000|2021-12-09 21:20:00|2085.79|2065.79|2082.5|2062.5|2095.84|2075.84|2080.18|2060.18|771
1639085100000|2021-12-09 21:25:00|2082.52|2062.52|2089.69|2069.69|2094.33|2074.33|2078.83|2058.83|814
1639085400000|2021-12-09 21:30:00|2089.61|2069.61|2085.38|2065.38|2092.41|2072.41|2084.11|2064.11|677
1639085700000|2021-12-09 21:35:00|2085.36|2065.36|2089.38|2069.38|2089.38|2069.38|2078.66|2058.66|555
1639086000000|2021-12-09 21:40:00|2088.96|2068.96|2097.71|2077.71|2098.01|2078.01|2084.74|2064.74|808
1639086300000|2021-12-09 21:45:00|2098.07|2078.07|2095.56|2075.56|2099.44|2079.44|2089.56|2069.56|701
1639086600000|2021-12-09 21:50:00|2095.52|2075.52|2095.17|2075.17|2096.49|2076.49|2090.31|2070.31|684
1639086900000|2021-12-09 21:55:00|2095.14|2075.14|2087.82|2067.82|2095.14|2075.14|2082.45|2062.45|674
1639087200000|2021-12-09 22:00:00|2087.59|2067.59|2099.55|2079.55|2099.91|2079.91|2084.6|2064.6|502
1639087500000|2021-12-09 22:05:00|2099.73|2079.73|2100.64|2080.64|2107.48|2087.48|2098.96|2078.96|582
1639087800000|2021-12-09 22:10:00|2100.53|2080.53|2093.25|2073.25|2101.31|2081.31|2091.33|2071.33|326
1639088100000|2021-12-09 22:15:00|2093.38|2073.38|2096.78|2076.78|2099.82|2079.82|2089.75|2069.75|174
1639088400000|2021-12-09 22:20:00|2096.5|2076.5|2096.88|2076.88|2097.26|2077.26|2092.35|2072.35|254
1639088700000|2021-12-09 22:25:00|2096.91|2076.91|2095.88|2075.88|2100.09|2080.09|2095.05|2075.05|200
1639089000000|2021-12-09 22:30:00|2095.86|2075.86|2088.78|2068.78|2096.32|2076.32|2088.7|2068.7|220
1639089300000|2021-12-09 22:35:00|2088.81|2068.81|2086.21|2066.21|2088.93|2068.93|2086.06|2066.06|245
1639089600000|2021-12-09 22:40:00|2086.2|2066.2|2073.51|2053.51|2086.37|2066.37|2069.99|2049.99|393
1639089900000|2021-12-09 22:45:00|2073.44|2053.44|2081.76|2061.76|2081.8|2061.8|2072.8|2052.8|387
1639090200000|2021-12-09 22:50:00|2081.74|2061.74|2083.65|2063.65|2085.37|2065.37|2081.06|2061.06|434
1639090500000|2021-12-09 22:55:00|2083.59|2063.59|2084.62|2064.62|2085.16|2065.16|2078.34|2058.34|470
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|2080.98|2060.98|2084.83|2064.83|2073.63|2053.63|600
1639091100000|2021-12-09 23:05:00|2080.28|2060.28|2087.84|2067.84|2088.41|2068.41|2078.7|2058.7|548
1639091400000|2021-12-09 23:10:00|2087.83|2067.83|2091.67|2071.67|2094.72|2074.72|2087.05|2067.05|569
1639091700000|2021-12-09 23:15:00|2091.69|2071.69|2086.77|2066.77|2093.76|2073.76|2083.95|2063.95|757
1639092000000|2021-12-09 23:20:00|2086.74|2066.74|2084.16|2064.16|2087.73|2067.73|2078.58|2058.58|558
1639092300000|2021-12-09 23:25:00|2084.15|2064.15|2080.9|2060.9|2085.77|2065.77|2077.96|2057.96|557
1639092600000|2021-12-09 23:30:00|2081.08|2061.08|2079.24|2059.24|2084.61|2064.61|2078.71|2058.71|456
1639092900000|2021-12-09 23:35:00|2079.26|2059.26|2070.7|2050.7|2079.26|2059.26|2067.78|2047.78|448
1639093200000|2021-12-09 23:40:00|2070.71|2050.71|2064.89|2044.89|2071.64|2051.64|2063.94|2043.94|597
1639093500000|2021-12-09 23:45:00|2064.9|2044.9|2061.96|2041.96|2065.9|2045.9|2058.08|2038.08|739
1639093800000|2021-12-09 23:50:00|2061.94|2041.94|2048.24|2028.24|2061.94|2041.94|2047.64|2027.64|687
1639094100000|2021-12-09 23:55:00|2048.25|2028.25|2037.51|2017.51|2048.66|2028.66|2036.4|2016.4|749
1639094400000|2021-12-10 00:00:00|2037.48|2017.48|2037.87|2017.87|2046.9|2026.9|2033.48|2013.48|881
1639094700000|2021-12-10 00:05:00|2037.89|2017.89|2055.75|2035.75|2055.8|2035.8|2037.04|2017.04|947
1639095000000|2021-12-10 00:10:00|2055.88|2035.88|2063.66|2043.66|2064.87|2044.87|2051.28|2031.28|852
1639095300000|2021-12-10 00:15:00|2063.7|2043.7|2059.47|2039.47|2068.95|2048.95|2059.32|2039.32|917
1639095600000|2021-12-10 00:20:00|2059.46|2039.46|2064.57|2044.57|2064.6|2044.6|2054.4|2034.4|744
1639095900000|2021-12-10 00:25:00|2064.44|2044.44|2065.86|2045.86|2067.08|2047.08|2057.02|2037.02|750
1639096200000|2021-12-10 00:30:00|2065.84|2045.84|2093.41|2073.41|2097.52|2077.52|2064.52|2044.52|846
1639096500000|2021-12-10 00:35:00|2093.38|2073.38|2081.98|2061.98|2097.23|2077.23|2080.42|2060.42|959
1639096800000|2021-12-10 00:40:00|2081.95|2061.95|2077.61|2057.61|2081.95|2061.95|2064.49|2044.49|949
1639097100000|2021-12-10 00:45:00|2077.64|2057.64|2078.6|2058.6|2081.2|2061.2|2071|2051|831
1639097400000|2021-12-10 00:50:00|2079.2|2059.2|2070.77|2050.77|2083.49|2063.49|2070.67|2050.67|562
1639097700000|2021-12-10 00:55:00|2070.6|2050.6|2067.94|2047.94|2073.3|2053.3|2064.82|2044.82|543
1639098000000|2021-12-10 01:00:00|2067.12|2047.12|2051.6|2031.6|2071.36|2051.36|2051.1|2031.1|700
1639098300000|2021-12-10 01:05:00|2051.33|2031.33|2065.37|2045.37|2065.71|2045.71|2049.9|2029.9|659
1639098600000|2021-12-10 01:10:00|2065.39|2045.39|2081.02|2061.02|2081.02|2061.02|2065.39|2045.39|627
1639098900000|2021-12-10 01:15:00|2081.05|2061.05|2084.84|2064.84|2085.73|2065.73|2075.24|2055.24|617
1639099200000|2021-12-10 01:20:00|2084.88|2064.88|2088.84|2068.84|2094.68|2074.68|2084.3|2064.3|671
1639099500000|2021-12-10 01:25:00|2088.86|2068.86|2092.38|2072.38|2093.52|2073.52|2083.76|2063.76|568
1639099800000|2021-12-10 01:30:00|2092.42|2072.42|2079.7|2059.7|2092.74|2072.74|2079.02|2059.02|590
1639100100000|2021-12-10 01:35:00|2080.2|2060.2|2081.45|2061.45|2086.37|2066.37|2075.83|2055.83|587
1639100400000|2021-12-10 01:40:00|2081.3|2061.3|2087.13|2067.13|2088.11|2068.11|2079.51|2059.51|506
1639100700000|2021-12-10 01:45:00|2087.11|2067.11|2074.64|2054.64|2087.11|2067.11|2072.59|2052.59|559
1639101000000|2021-12-10 01:50:00|2074.66|2054.66|2070.81|2050.81|2079.39|2059.39|2070.54|2050.54|544
1639101300000|2021-12-10 01:55:00|2070.68|2050.68|2063.82|2043.82|2071.71|2051.71|2063.43|2043.43|448
1639101600000|2021-12-10 02:00:00|2063.54|2043.54|2061.98|2041.98|2069.76|2049.76|2059.4|2039.4|622
1639101900000|2021-12-10 02:05:00|2061.99|2041.99|2047.55|2027.55|2062|2042|2046|2026|631
1639102200000|2021-12-10 02:10:00|2047.58|2027.58|2055.31|2035.31|2056.3|2036.3|2044.87|2024.87|619
1639102500000|2021-12-10 02:15:00|2055.32|2035.32|2066.51|2046.51|2069.35|2049.35|2053.23|2033.23|630
1639102800000|2021-12-10 02:20:00|2066.5|2046.5|2071.04|2051.04|2073.23|2053.23|2064.48|2044.48|641
1639103100000|2021-12-10 02:25:00|2071.19|2051.19|2066.76|2046.76|2073.34|2053.34|2066.54|2046.54|587
1639103400000|2021-12-10 02:30:00|2066.74|2046.74|2069.21|2049.21|2069.5|2049.5|2060.85|2040.85|541
1639103700000|2021-12-10 02:35:00|2069.22|2049.22|2073.37|2053.37|2073.47|2053.47|2065.98|2045.98|502
1639104000000|2021-12-10 02:40:00|2073.23|2053.23|2070.68|2050.68|2073.94|2053.94|2065.03|2045.03|440
1639104300000|2021-12-10 02:45:00|2070.66|2050.66|2063.69|2043.69|2071.68|2051.68|2063.66|2043.66|641
1639104600000|2021-12-10 02:50:00|2063.7|2043.7|2055.59|2035.59|2064.38|2044.38|2055.32|2035.32|577
1639104900000|2021-12-10 02:55:00|2055.57|2035.57|2060.6|2040.6|2062.91|2042.91|2053.55|2033.55|518
1639105200000|2021-12-10 03:00:00|2060.54|2040.54|2058.47|2038.47|2066.2|2046.2|2058.45|2038.45|639
1639105500000|2021-12-10 03:05:00|2058.55|2038.55|2049.36|2029.36|2059.33|2039.33|2047.83|2027.83|598
1639105800000|2021-12-10 03:10:00|2049.37|2029.37|2043.95|2023.95|2051|2031|2043.52|2023.52|479
1639106100000|2021-12-10 03:15:00|2043.92|2023.92|2044.22|2024.22|2049.45|2029.45|2042.8|2022.8|442
1639106400000|2021-12-10 03:20:00|2043.88|2023.88|2041.42|2021.42|2044.42|2024.42|2035.75|2015.75|574
1639106700000|2021-12-10 03:25:00|2041.45|2021.45|2040.41|2020.41|2042.07|2022.07|2037.08|2017.08|520
1639107000000|2021-12-10 03:30:00|2040.38|2020.38|2035.16|2015.16|2040.56|2020.56|2033.61|2013.61|495
1639107300000|2021-12-10 03:35:00|2035.25|2015.25|2036.16|2016.16|2037.48|2017.48|2032.94|2012.94|629
1639107600000|2021-12-10 03:40:00|2036.24|2016.24|2028.06|2008.06|2037.43|2017.43|2027.43|2007.43|598
1639107900000|2021-12-10 03:45:00|2028.07|2008.07|2033.03|2013.03|2036.66|2016.66|2027.99|2007.99|593
1639108200000|2021-12-10 03:50:00|2033.04|2013.04|2033.56|2013.56|2036.67|2016.67|2031.8|2011.8|431
1639108500000|2021-12-10 03:55:00|2033.44|2013.44|2034.02|2014.02|2038.84|2018.84|2033.35|2013.35|317
1639108800000|2021-12-10 04:00:00|2034.05|2014.05|2034.11|2014.11|2039.73|2019.73|2032.19|2012.19|558
1639109100000|2021-12-10 04:05:00|2034.24|2014.24|2014.65|1994.65|2035.57|2015.57|2014.04|1994.04|704
1639109400000|2021-12-10 04:10:00|2014.63|1994.63|2023.52|2003.52|2023.59|2003.59|2005.5|1985.5|751
1639109700000|2021-12-10 04:15:00|2023.53|2003.53|2028.76|2008.76|2031.51|2011.51|2023.14|2003.14|539
1639110000000|2021-12-10 04:20:00|2028.74|2008.74|2030.74|2010.74|2036.2|2016.2|2027.03|2007.03|678
1639110300000|2021-12-10 04:25:00|2030.76|2010.76|2030.19|2010.19|2034.5|2014.5|2028.87|2008.87|632
1639110600000|2021-12-10 04:30:00|2030.21|2010.21|2026.53|2006.53|2035.32|2015.32|2026.42|2006.42|583
1639110900000|2021-12-10 04:35:00|2026.5|2006.5|2020.45|2000.45|2032.76|2012.76|2019.96|1999.96|564
1639111200000|2021-12-10 04:40:00|2020.46|2000.46|2010.93|1990.93|2020.48|2000.48|2005.82|1985.82|634
1639111500000|2021-12-10 04:45:00|2010.86|1990.86|2017.88|1997.88|2017.96|1997.96|2009.52|1989.52|505
1639111800000|2021-12-10 04:50:00|2017.87|1997.87|2010.5|1990.5|2019.36|1999.36|2007.81|1987.81|547
1639112100000|2021-12-10 04:55:00|2010.75|1990.75|2007.98|1987.98|2016.89|1996.89|2007.98|1987.98|657
1639112400000|2021-12-10 05:00:00|2008.01|1988.01|2008.89|1988.89|2010.06|1990.06|2003.15|1983.15|656
1639112700000|2021-12-10 05:05:00|2009.03|1989.03|2014.17|1994.17|2017.08|1997.08|2008.88|1988.88|514
1639113000000|2021-12-10 05:10:00|2014.09|1994.09|2014.32|1994.32|2020.88|2000.88|2012.35|1992.35|544
1639113300000|2021-12-10 05:15:00|2014.3|1994.3|2025.94|2005.94|2028.7|2008.7|2014.11|1994.11|593
1639113600000|2021-12-10 05:20:00|2025.98|2005.98|2011.68|1991.68|2028.26|2008.26|2011.68|1991.68|488
1639113900000|2021-12-10 05:25:00|2011.85|1991.85|2012.8|1992.8|2015.41|1995.41|2007.49|1987.49|632
1639114200000|2021-12-10 05:30:00|2012.78|1992.78|2006.43|1986.43|2016.8|1996.8|2006.31|1986.31|659
1639114500000|2021-12-10 05:35:00|2006.49|1986.49|2003.17|1983.17|2009.83|1989.83|2000.07|1980.07|808
1639114800000|2021-12-10 05:40:00|2003.16|1983.16|2007.3|1987.3|2008.96|1988.96|2002.55|1982.55|681
1639115100000|2021-12-10 05:45:00|2007.08|1987.08|2004.12|1984.12|2011.83|1991.83|2003.1|1983.1|686
1639115400000|2021-12-10 05:50:00|2004.1|1984.1|1998.6|1978.6|2004.59|1984.59|1995.44|1975.44|582
1639115700000|2021-12-10 05:55:00|1998.72|1978.72|2006.68|1986.68|2007.72|1987.72|1998.5|1978.5|650
1639116000000|2021-12-10 06:00:00|2006.67|1986.67|2002.92|1982.92|2010.74|1990.74|1996.5|1976.5|723
1639116300000|2021-12-10 06:05:00|2002.74|1982.74|2006.66|1986.66|2008.74|1988.74|2001.89|1981.89|707
1639116600000|2021-12-10 06:10:00|2006.64|1986.64|1996.65|1976.65|2006.66|1986.66|1996.65|1976.65|755
1639116900000|2021-12-10 06:15:00|1996.74|1976.74|2003.86|1983.86|2007.92|1987.92|1995.45|1975.45|573
1639117200000|2021-12-10 06:20:00|2003.92|1983.92|1993.11|1973.11|2006.86|1986.86|1993|1973|562
1639117500000|2021-12-10 06:25:00|1993.28|1973.28|1981.83|1961.83|1993.28|1973.28|1981.29|1961.29|570
1639117800000|2021-12-10 06:30:00|1982.21|1962.21|1996.22|1976.22|1997.5|1977.5|1980.54|1960.54|707
1639118100000|2021-12-10 06:35:00|1996.2|1976.2|1991.17|1971.17|1996.85|1976.85|1989.81|1969.81|603
1639118400000|2021-12-10 06:40:00|1991.27|1971.27|1998.35|1978.35|1998.78|1978.78|1990.55|1970.55|350
1639118700000|2021-12-10 06:45:00|1998.38|1978.38|1996.32|1976.32|2002.23|1982.23|1994.96|1974.96|484
1639119000000|2021-12-10 06:50:00|1995.86|1975.86|1988.42|1968.42|1997.27|1977.27|1986.95|1966.95|588
1639119300000|2021-12-10 06:55:00|1988.41|1968.41|1970.82|1950.82|1989.83|1969.83|1967.35|1947.35|937
1639119600000|2021-12-10 07:00:00|1970.69|1950.69|1969.6|1949.6|1975|1955|1958.28|1938.28|913
1639119900000|2021-12-10 07:05:00|1969.58|1949.58|1956.34|1936.34|1970.07|1950.07|1953.87|1933.87|859
1639120200000|2021-12-10 07:10:00|1956.3|1936.3|1962.37|1942.37|1964.12|1944.12|1955.53|1935.53|812
1639120500000|2021-12-10 07:15:00|1962.36|1942.36|1955.91|1935.91|1962.36|1942.36|1952.99|1932.99|886
1639120800000|2021-12-10 07:20:00|1955.93|1935.93|1959.15|1939.15|1959.59|1939.59|1955.68|1935.68|564
1639121100000|2021-12-10 07:25:00|1959.12|1939.12|1962.71|1942.71|1963.42|1943.42|1956.25|1936.25|539
1639121400000|2021-12-10 07:30:00|1962.74|1942.74|1969.3|1949.3|1969.89|1949.89|1961.48|1941.48|607
1639121700000|2021-12-10 07:35:00|1969.2|1949.2|1957.98|1937.98|1971.52|1951.52|1957.77|1937.77|713
1639122000000|2021-12-10 07:40:00|1957.97|1937.97|1965.3|1945.3|1966.91|1946.91|1956.51|1936.51|559
1639122300000|2021-12-10 07:45:00|1965.29|1945.29|1947.46|1927.46|1967.55|1947.55|1947.23|1927.23|663
1639122600000|2021-12-10 07:50:00|1947.52|1927.52|1942.23|1922.23|1950.53|1930.53|1940.4|1920.4|885
1639122900000|2021-12-10 07:55:00|1942.14|1922.14|1954.04|1934.04|1954.04|1934.04|1939.1|1919.1|845
1639123200000|2021-12-10 08:00:00|1954.1|1934.1|1951.63|1931.63|1957.61|1937.61|1950.64|1930.64|708
1639123500000|2021-12-10 08:05:00|1951.62|1931.62|1967.24|1947.24|1967.41|1947.41|1951.55|1931.55|653
1639123800000|2021-12-10 08:10:00|1967.1|1947.1|1957.46|1937.46|1968.4|1948.4|1952.07|1932.07|808
1639124100000|2021-12-10 08:15:00|1957.5|1937.5|1958.79|1938.79|1963.84|1943.84|1957.5|1937.5|652
1639124400000|2021-12-10 08:20:00|1958.77|1938.77|1960.96|1940.96|1968.62|1948.62|1958.71|1938.71|674
1639124700000|2021-12-10 08:25:00|1961.24|1941.24|1961.41|1941.41|1967.13|1947.13|1957.78|1937.78|709
1639125000000|2021-12-10 08:30:00|1961.4|1941.4|1966.95|1946.95|1967.23|1947.23|1958.53|1938.53|493
1639125300000|2021-12-10 08:35:00|1967.37|1947.37|1974.95|1954.95|1975.84|1955.84|1965.96|1945.96|682
1639125600000|2021-12-10 08:40:00|1974.94|1954.94|1964.62|1944.62|1975.42|1955.42|1961.41|1941.41|748
1639125900000|2021-12-10 08:45:00|1964.64|1944.64|1971.46|1951.46|1971.63|1951.63|1961.55|1941.55|564
1639126200000|2021-12-10 08:50:00|1971.45|1951.45|1975.02|1955.02|1975.02|1955.02|1967.26|1947.26|650
1639126500000|2021-12-10 08:55:00|1975.05|1955.05|1966.9|1946.9|1976.61|1956.61|1966.54|1946.54|651
1639126800000|2021-12-10 09:00:00|1966.92|1946.92|1972.58|1952.58|1978.03|1958.03|1966.92|1946.92|681
1639127100000|2021-12-10 09:05:00|1972.48|1952.48|1967.23|1947.23|1972.57|1952.57|1964.6|1944.6|616
1639127400000|2021-12-10 09:10:00|1967.24|1947.24|1964.52|1944.52|1973.35|1953.35|1964.08|1944.08|623
1639127700000|2021-12-10 09:15:00|1964.49|1944.49|1959.66|1939.66|1965.2|1945.2|1955.76|1935.76|672
1639128000000|2021-12-10 09:20:00|1959.64|1939.64|1962.79|1942.79|1965.96|1945.96|1955.94|1935.94|664
1639128300000|2021-12-10 09:25:00|1962.83|1942.83|1948.91|1928.91|1962.91|1942.91|1948.78|1928.78|699
1639128600000|2021-12-10 09:30:00|1948.88|1928.88|1957.95|1937.95|1963.81|1943.81|1946.59|1926.59|678
1639128900000|2021-12-10 09:35:00|1957.91|1937.91|1964.75|1944.75|1964.83|1944.83|1955.3|1935.3|638
1639129200000|2021-12-10 09:40:00|1964.78|1944.78|1979.15|1959.15|1979.54|1959.54|1964.53|1944.53|789
1639129500000|2021-12-10 09:45:00|1979.16|1959.16|1972.66|1952.66|1979.16|1959.16|1969.95|1949.95|740
1639129800000|2021-12-10 09:50:00|1972.47|1952.47|1986.44|1966.44|1986.9|1966.9|1972.47|1952.47|516
1639130100000|2021-12-10 09:55:00|1986.48|1966.48|1990.33|1970.33|1993.4|1973.4|1984.54|1964.54|681
1639130400000|2021-12-10 10:00:00|1990.34|1970.34|1991.53|1971.53|1998.41|1978.41|1988.04|1968.04|739
1639130700000|2021-12-10 10:05:00|1991.51|1971.51|1986.65|1966.65|1991.83|1971.83|1985.62|1965.62|679
1639131000000|2021-12-10 10:10:00|1986.66|1966.66|1982.7|1962.7|1990.23|1970.23|1980.12|1960.12|546
1639131300000|2021-12-10 10:15:00|1982.69|1962.69|1978.98|1958.98|1987.42|1967.42|1978.98|1958.98|488
1639131600000|2021-12-10 10:20:00|1979.26|1959.26|1982.94|1962.94|1985.19|1965.19|1978.8|1958.8|494
1639131900000|2021-12-10 10:25:00|1982.95|1962.95|1982.95|1962.95|1985.93|1965.93|1981.5|1961.5|543
1639132200000|2021-12-10 10:30:00|1982.96|1962.96|1984.52|1964.52|1985.61|1965.61|1981.18|1961.18|455
1639132500000|2021-12-10 10:35:00|1984.57|1964.57|1976.11|1956.11|1985.2|1965.2|1976.05|1956.05|520
1639132800000|2021-12-10 10:40:00|1976.1|1956.1|1984.63|1964.63|1985.42|1965.42|1975.87|1955.87|641
1639133100000|2021-12-10 10:45:00|1984.62|1964.62|1986.41|1966.41|1988.94|1968.94|1982.46|1962.46|592
1639133400000|2021-12-10 10:50:00|1986.42|1966.42|1988.03|1968.03|1988.66|1968.66|1979.53|1959.53|600
1639133700000|2021-12-10 10:55:00|1987.99|1967.99|1988.59|1968.59|1998.07|1978.07|1987.75|1967.75|562
1639134000000|2021-12-10 11:00:00|1988.6|1968.6|1993.3|1973.3|1994.2|1974.2|1986.15|1966.15|559
1639134300000|2021-12-10 11:05:00|1993.47|1973.47|2003.33|1983.33|2006.04|1986.04|1990.75|1970.75|779
1639134600000|2021-12-10 11:10:00|2003.04|1983.04|2002.45|1982.45|2004.08|1984.08|1996.62|1976.62|611
1639134900000|2021-12-10 11:15:00|2002.51|1982.51|1997.42|1977.42|2003.93|1983.93|1997.21|1977.21|564
1639135200000|2021-12-10 11:20:00|1996.85|1976.85|1993.59|1973.59|1997.78|1977.78|1992.37|1972.37|503
1639135500000|2021-12-10 11:25:00|1993.69|1973.69|1999.28|1979.28|2001.85|1981.85|1993.63|1973.63|572
1639135800000|2021-12-10 11:30:00|1999.19|1979.19|2005.06|1985.06|2005.57|1985.57|1996.65|1976.65|532
1639136100000|2021-12-10 11:35:00|2005.01|1985.01|2014.42|1994.42|2015.18|1995.18|2005.01|1985.01|593
1639136400000|2021-12-10 11:40:00|2014.88|1994.88|2016.89|1996.89|2017.21|1997.21|2009.67|1989.67|608
1639136700000|2021-12-10 11:45:00|2016.69|1996.69|2025.94|2005.94|2027.54|2007.54|2015.15|1995.15|689
1639137000000|2021-12-10 11:50:00|2025.56|2005.56|2022.5|2002.5|2027.53|2007.53|2020.5|2000.5|729
1639137300000|2021-12-10 11:55:00|2022.48|2002.48|2019.47|1999.47|2023.22|2003.22|2017.4|1997.4|546
1639137600000|2021-12-10 12:00:00|2019.44|1999.44|2037.33|2017.33|2038.1|2018.1|2016.36|1996.36|719
1639137900000|2021-12-10 12:05:00|2037.76|2017.76|2044.55|2024.55|2045.62|2025.62|2036.14|2016.14|764
1639138200000|2021-12-10 12:10:00|2044.56|2024.56|2052.37|2032.37|2052.5|2032.5|2043.26|2023.26|459
1639138500000|2021-12-10 12:15:00|2051.85|2031.85|2035.69|2015.69|2052.37|2032.37|2034.5|2014.5|434
1639138800000|2021-12-10 12:20:00|2035.62|2015.62|2029.18|2009.18|2036.43|2016.43|2028.52|2008.52|368
1639139100000|2021-12-10 12:25:00|2029.16|2009.16|2030.8|2010.8|2031.44|2011.44|2026|2006|274
1639139400000|2021-12-10 12:30:00|2031.21|2011.21|2028.5|2008.5|2033.75|2013.75|2025.5|2005.5|292
1639139700000|2021-12-10 12:35:00|2028.3|2008.3|2035.35|2015.35|2036.51|2016.51|2027.41|2007.41|361
1639140000000|2021-12-10 12:40:00|2035.5|2015.5|2037.69|2017.69|2038.07|2018.07|2032.42|2012.42|276
1639140300000|2021-12-10 12:45:00|2037.71|2017.71|2038.5|2018.5|2040.55|2020.55|2033.66|2013.66|581
1639140600000|2021-12-10 12:50:00|2038.48|2018.48|2042.5|2022.5|2042.5|2022.5|2038.48|2018.48|215
1639140900000|2021-12-10 12:55:00|2042|2022|2046.79|2026.79|2048.31|2028.31|2040.87|2020.87|499
1639141200000|2021-12-10 13:00:00|2046.98|2026.98|2039.33|2019.33|2047.28|2027.28|2036.71|2016.71|600
1639141500000|2021-12-10 13:05:00|2039.2|2019.2|2036.5|2016.5|2042.48|2022.48|2036.49|2016.49|481
1639141800000|2021-12-10 13:10:00|2036.65|2016.65|2035.67|2015.67|2038.85|2018.85|2034.5|2014.5|370
1639142100000|2021-12-10 13:15:00|2035.66|2015.66|2023.6|2003.6|2036.21|2016.21|2022.97|2002.97|426
1639142400000|2021-12-10 13:20:00|2023.5|2003.5|2022.44|2002.44|2024.54|2004.54|2018.29|1998.29|470
1639142700000|2021-12-10 13:25:00|2023.11|2003.11|2020.68|2000.68|2024.37|2004.37|2019.17|1999.17|471
1639143000000|2021-12-10 13:30:00|2020.73|2000.73|2043.83|2023.83|2055.13|2035.13|2020.5|2000.5|886
1639143300000|2021-12-10 13:35:00|2043.82|2023.82|2074.64|2054.64|2083.03|2063.03|2043.63|2023.63|923
1639143600000|2021-12-10 13:40:00|2074.68|2054.68|2073.07|2053.07|2075.91|2055.91|2070.71|2050.71|691
1639143900000|2021-12-10 13:45:00|2073.01|2053.01|2067.38|2047.38|2076.17|2056.17|2063.82|2043.82|880
1639144200000|2021-12-10 13:50:00|2067.31|2047.31|2067.49|2047.49|2072.78|2052.78|2066.28|2046.28|738
1639144500000|2021-12-10 13:55:00|2067.46|2047.46|2064.62|2044.62|2072.32|2052.32|2064.31|2044.31|681
1639144800000|2021-12-10 14:00:00|2064.75|2044.75|2071.43|2051.43|2073.33|2053.33|2064.63|2044.63|631
1639145100000|2021-12-10 14:05:00|2071.42|2051.42|2071.28|2051.28|2072.62|2052.62|2070.21|2050.21|543
1639145400000|2021-12-10 14:10:00|2071.25|2051.25|2072.17|2052.17|2080.54|2060.54|2070.9|2050.9|425
1639145700000|2021-12-10 14:15:00|2072.19|2052.19|2060.72|2040.72|2072.86|2052.86|2060.72|2040.72|726
1639146000000|2021-12-10 14:20:00|2060.27|2040.27|2062.69|2042.69|2064.75|2044.75|2059.45|2039.45|660
1639146300000|2021-12-10 14:25:00|2062.51|2042.51|2056.08|2036.08|2062.52|2042.52|2055.55|2035.55|358
1639146600000|2021-12-10 14:30:00|2056.09|2036.09|2057.5|2037.5|2060.82|2040.82|2053.68|2033.68|512
1639146900000|2021-12-10 14:35:00|2057.3|2037.3|2065.86|2045.86|2069.31|2049.31|2056.69|2036.69|427
1639147200000|2021-12-10 14:40:00|2065.89|2045.89|2060.3|2040.3|2066.91|2046.91|2059.5|2039.5|529
1639147500000|2021-12-10 14:45:00|2060.46|2040.46|2006.22|1986.22|2061.16|2041.16|2005.29|1985.29|759
1639147800000|2021-12-10 14:50:00|2006.39|1986.39|2006.1|1986.1|2017.5|1997.5|2005.21|1985.21|879
1639148100000|2021-12-10 14:55:00|2006|1986|1993.55|1973.55|2012.51|1992.51|1986.9|1966.9|877
1639148400000|2021-12-10 15:00:00|1993.58|1973.58|1983.79|1963.79|2009.44|1989.44|1983.79|1963.79|870
1639148700000|2021-12-10 15:05:00|1983.54|1963.54|2003.13|1983.13|2007|1987|1982.43|1962.43|908
1639149000000|2021-12-10 15:10:00|2002.96|1982.96|1994.15|1974.15|2003.47|1983.47|1990.71|1970.71|865
1639149300000|2021-12-10 15:15:00|1994.19|1974.19|1994.02|1974.02|2008.1|1988.1|1990.68|1970.68|814
1639149600000|2021-12-10 15:20:00|1994.05|1974.05|1995.46|1975.46|1997.62|1977.62|1991.5|1971.5|727
1639149900000|2021-12-10 15:25:00|1994.04|1974.04|1993.12|1973.12|1998.93|1978.93|1992.26|1972.26|586
1639150200000|2021-12-10 15:30:00|1993.5|1973.5|1976.64|1956.64|1993.62|1973.62|1974.28|1954.28|707
1639150500000|2021-12-10 15:35:00|1976.63|1956.63|1977.46|1957.46|1980.93|1960.93|1971.27|1951.27|650
1639150800000|2021-12-10 15:40:00|1977.5|1957.5|1982.77|1962.77|1982.77|1962.77|1975.57|1955.57|545
1639151100000|2021-12-10 15:45:00|1983.07|1963.07|1964.35|1944.35|1983.07|1963.07|1964.35|1944.35|763
1639151400000|2021-12-10 15:50:00|1964.25|1944.25|1960.31|1940.31|1966.72|1946.72|1957.8|1937.8|772
1639151700000|2021-12-10 15:55:00|1960.3|1940.3|1963.19|1943.19|1967.98|1947.98|1953.77|1933.77|715
1639152000000|2021-12-10 16:00:00|1963.25|1943.25|1941.9|1921.9|1963.35|1943.35|1941.01|1921.01|802
1639152300000|2021-12-10 16:05:00|1941.5|1921.5|1936.7|1916.7|1944.08|1924.08|1930.37|1910.37|911
1639152600000|2021-12-10 16:10:00|1936.5|1916.5|1927.2|1907.2|1940.9|1920.9|1924.85|1904.85|704
1639152900000|2021-12-10 16:15:00|1926.83|1906.83|1907.98|1887.98|1928.83|1908.83|1901.93|1881.93|871
1639153200000|2021-12-10 16:20:00|1907.84|1887.84|1911.62|1891.62|1918.65|1898.65|1903.1|1883.1|856
1639153500000|2021-12-10 16:25:00|1911.7|1891.7|1927.95|1907.95|1928.92|1908.92|1910.91|1890.91|785
1639153800000|2021-12-10 16:30:00|1928.02|1908.02|1929.35|1909.35|1930.42|1910.42|1919.87|1899.87|814
1639154100000|2021-12-10 16:35:00|1929.28|1909.28|1906.53|1886.53|1930.64|1910.64|1906.12|1886.12|744
1639154400000|2021-12-10 16:40:00|1906.55|1886.55|1916.63|1896.63|1916.86|1896.86|1902.5|1882.5|608
1639154700000|2021-12-10 16:45:00|1916.62|1896.62|1924.68|1904.68|1927.81|1907.81|1914.45|1894.45|634
1639155000000|2021-12-10 16:50:00|1924.75|1904.75|1920.87|1900.87|1925.9|1905.9|1916.17|1896.17|569
1639155300000|2021-12-10 16:55:00|1920.99|1900.99|1912.93|1892.93|1925.72|1905.72|1911.49|1891.49|628
1639155600000|2021-12-10 17:00:00|1912.91|1892.91|1925.97|1905.97|1925.97|1905.97|1908.89|1888.89|754
1639155900000|2021-12-10 17:05:00|1925.8|1905.8|1923.04|1903.04|1927.48|1907.48|1918.32|1898.32|581
1639156200000|2021-12-10 17:10:00|1923.02|1903.02|1929.49|1909.49|1929.49|1909.49|1922.01|1902.01|492
1639156500000|2021-12-10 17:15:00|1929.48|1909.48|1925.54|1905.54|1929.57|1909.57|1925.33|1905.33|588
1639156800000|2021-12-10 17:20:00|1925.75|1905.75|1922.52|1902.52|1926.5|1906.5|1920.57|1900.57|479
1639157100000|2021-12-10 17:25:00|1922.5|1902.5|1904.97|1884.97|1922.6|1902.6|1902.27|1882.27|681
1639157400000|2021-12-10 17:30:00|1905.21|1885.21|1907.3|1887.3|1910.1|1890.1|1897.6|1877.6|605
1639157700000|2021-12-10 17:35:00|1907.47|1887.47|1903.52|1883.52|1914.49|1894.49|1903.31|1883.31|735
1639158000000|2021-12-10 17:40:00|1903.54|1883.54|1912.81|1892.81|1913.72|1893.72|1903.54|1883.54|578
1639158300000|2021-12-10 17:45:00|1912.82|1892.82|1912.91|1892.91|1916.38|1896.38|1910.62|1890.62|617
1639158600000|2021-12-10 17:50:00|1912.8|1892.8|1920.7|1900.7|1921.9|1901.9|1911.88|1891.88|639
1639158900000|2021-12-10 17:55:00|1921.23|1901.23|1928.21|1908.21|1928.4|1908.4|1919.83|1899.83|537
1639159200000|2021-12-10 18:00:00|1928.3|1908.3|1927.43|1907.43|1929.76|1909.76|1921.5|1901.5|557
1639159500000|2021-12-10 18:05:00|1927.46|1907.46|1927.68|1907.68|1932.42|1912.42|1924.24|1904.24|632
1639159800000|2021-12-10 18:10:00|1927.67|1907.67|1934.1|1914.1|1936.65|1916.65|1927.47|1907.47|472
1639160100000|2021-12-10 18:15:00|1933.89|1913.89|1935.87|1915.87|1945.56|1925.56|1932.99|1912.99|767
1639160400000|2021-12-10 18:20:00|1935.88|1915.88|1930.69|1910.69|1936.52|1916.52|1929.81|1909.81|682
1639160700000|2021-12-10 18:25:00|1930.71|1910.71|1936.41|1916.41|1937.65|1917.65|1929.25|1909.25|565
1639161000000|2021-12-10 18:30:00|1936.5|1916.5|1937.53|1917.53|1941.5|1921.5|1934.97|1914.97|770
1639161300000|2021-12-10 18:35:00|1937.68|1917.68|1942.62|1922.62|1942.68|1922.68|1934.33|1914.33|720
1639161600000|2021-12-10 18:40:00|1942.65|1922.65|1937.25|1917.25|1945.65|1925.65|1936.9|1916.9|616
1639161900000|2021-12-10 18:45:00|1937.24|1917.24|1931.65|1911.65|1937.74|1917.74|1929.72|1909.72|613
1639162200000|2021-12-10 18:50:00|1931.68|1911.68|1930.44|1910.44|1934.28|1914.28|1928.74|1908.74|464
1639162500000|2021-12-10 18:55:00|1930.47|1910.47|1925.16|1905.16|1931.23|1911.23|1920.67|1900.67|577
1639162800000|2021-12-10 19:00:00|1925.17|1905.17|1920.12|1900.12|1927.94|1907.94|1919.11|1899.11|577
1639163100000|2021-12-10 19:05:00|1920.15|1900.15|1918.91|1898.91|1922.5|1902.5|1918.69|1898.69|398
1639163400000|2021-12-10 19:10:00|1919.17|1899.17|1920.86|1900.86|1925.52|1905.52|1919.12|1899.12|507
1639163700000|2021-12-10 19:15:00|1921|1901|1929.15|1909.15|1929.21|1909.21|1920.94|1900.94|441
1639164000000|2021-12-10 19:20:00|1929.13|1909.13|1930.46|1910.46|1931.7|1911.7|1924.7|1904.7|439
1639164300000|2021-12-10 19:25:00|1930.47|1910.47|1939.48|1919.48|1939.63|1919.63|1930.47|1910.47|461
1639164600000|2021-12-10 19:30:00|1939.45|1919.45|1942.61|1922.61|1944.42|1924.42|1939.12|1919.12|438
1639164900000|2021-12-10 19:35:00|1942|1922|1952.46|1932.46|1952.52|1932.52|1938.65|1918.65|538
1639165200000|2021-12-10 19:40:00|1952.52|1932.52|1945.42|1925.42|1952.52|1932.52|1944.82|1924.82|584
1639165500000|2021-12-10 19:45:00|1945.39|1925.39|1948.22|1928.22|1950.48|1930.48|1944.62|1924.62|510
1639165800000|2021-12-10 19:50:00|1948.14|1928.14|1947.44|1927.44|1948.9|1928.9|1945.08|1925.08|474
1639166100000|2021-12-10 19:55:00|1947.41|1927.41|1946.2|1926.2|1949.03|1929.03|1942.87|1922.87|486
1639166400000|2021-12-10 20:00:00|1945.94|1925.94|1950.41|1930.41|1954.74|1934.74|1945.05|1925.05|592
1639166700000|2021-12-10 20:05:00|1950.47|1930.47|1957.98|1937.98|1958.55|1938.55|1949.57|1929.57|512
1639167000000|2021-12-10 20:10:00|1957.94|1937.94|1955.69|1935.69|1962.59|1942.59|1954.75|1934.75|613
1639167300000|2021-12-10 20:15:00|1956.24|1936.24|1954.06|1934.06|1956.48|1936.48|1949.15|1929.15|651
1639167600000|2021-12-10 20:20:00|1954.01|1934.01|1954.09|1934.09|1957.67|1937.67|1952.84|1932.84|546
1639167900000|2021-12-10 20:25:00|1954.06|1934.06|1956.17|1936.17|1958.43|1938.43|1953.24|1933.24|631
1639168200000|2021-12-10 20:30:00|1956.16|1936.16|1957.01|1937.01|1957.53|1937.53|1951.93|1931.93|605
1639168500000|2021-12-10 20:35:00|1956.98|1936.98|1954.88|1934.88|1959.23|1939.23|1953.96|1933.96|516
1639168800000|2021-12-10 20:40:00|1954.9|1934.9|1938.92|1918.92|1956.58|1936.58|1938.76|1918.76|485
1639169100000|2021-12-10 20:45:00|1938.96|1918.96|1940.38|1920.38|1944.83|1924.83|1938.5|1918.5|413
1639169400000|2021-12-10 20:50:00|1940.45|1920.45|1944.81|1924.81|1948.51|1928.51|1940.43|1920.43|489
1639169700000|2021-12-10 20:55:00|1944.79|1924.79|1952.3|1932.3|1954.48|1934.48|1944.5|1924.5|317
1639170000000|2021-12-10 21:00:00|1952.39|1932.39|1962.52|1942.52|1962.52|1945.39|1947.8|1927.8|640
1639170300000|2021-12-10 21:05:00|1962.59|1942.59|1948.84|1928.84|1963.63|1943.63|1948.82|1928.82|612
1639170600000|2021-12-10 21:10:00|1948.74|1928.74|1951.74|1931.74|1961.29|1941.29|1948|1928|728
1639170900000|2021-12-10 21:15:00|1951.8|1931.8|1949.64|1929.64|1952.27|1932.27|1944.75|1924.75|361
1639171200000|2021-12-10 21:20:00|1952.98|1932.98|1957.39|1937.39|1970.62|1946.15|1952.8|1932.8|404
1639171500000|2021-12-10 21:25:00|1957.38|1937.38|1953.5|1933.5|1957.7|1938.68|1942.95|1929.22|594
1639171800000|2021-12-10 21:30:00|1953.51|1933.51|1955.6|1935.6|1956.95|1936.95|1952.24|1932.24|459
1639172100000|2021-12-10 21:35:00|1955.54|1935.54|1951.49|1931.49|1955.98|1935.98|1950.68|1930.68|427
1639172400000|2021-12-10 21:40:00|1951.47|1931.47|1952.05|1932.05|1952.79|1932.79|1947.37|1927.37|565
1639172700000|2021-12-10 21:45:00|1952.1|1932.1|1935.24|1915.24|1953.32|1933.32|1931.43|1911.43|682
1639173000000|2021-12-10 21:50:00|1935.19|1915.19|1936.89|1916.89|1939.07|1919.07|1933.4|1913.4|811
1639173300000|2021-12-10 21:55:00|1936.61|1916.61|1937.76|1917.76|1944.6|1924.6|1936.35|1916.35|595
1639209600000|2021-12-11 08:00:00|1925.81|1905.81|1924.33|1904.33|1932.76|1912.76|1924.18|1904.18|759
1639209900000|2021-12-11 08:05:00|1924.32|1904.32|1912.46|1892.46|1925.75|1905.75|1912.46|1892.46|772
1639210200000|2021-12-11 08:10:00|1912.45|1892.45|1926.44|1906.44|1926.44|1906.44|1912.44|1892.44|512
1639210500000|2021-12-11 08:15:00|1926.47|1906.47|1933.03|1913.03|1933.21|1913.21|1926.41|1906.41|401
1639210800000|2021-12-11 08:20:00|1932.98|1912.98|1936.89|1916.89|1939.54|1919.54|1931.59|1911.59|592
1639211100000|2021-12-11 08:25:00|1937.1|1917.1|1962.37|1942.37|1963.35|1948.48|1937.1|1917.1|792
1639211400000|2021-12-11 08:30:00|1962.83|1942.83|1962.79|1942.79|1965.92|1945.92|1956.31|1936.31|704
1639211700000|2021-12-11 08:35:00|1962.82|1942.82|1945.65|1925.65|1962.82|1942.82|1945.57|1925.57|676
1639212000000|2021-12-11 08:40:00|1945.67|1925.67|1944.17|1924.17|1949.76|1929.76|1942.7|1922.7|668
1639212300000|2021-12-11 08:45:00|1944.14|1924.14|1935.69|1915.69|1944.62|1924.62|1935.64|1915.64|599
1639212600000|2021-12-11 08:50:00|1935.62|1915.62|1924.66|1904.66|1937.58|1917.58|1924.49|1904.49|588
1639212900000|2021-12-11 08:55:00|1924.67|1904.67|1928.42|1908.42|1931.28|1911.28|1923.69|1903.69|586
1639213200000|2021-12-11 09:00:00|1928.45|1908.45|1925.83|1905.83|1932.5|1912.5|1925.34|1905.34|711
1639213500000|2021-12-11 09:05:00|1925.73|1905.73|1919.31|1899.31|1926.97|1906.97|1917.67|1897.67|702
1639213800000|2021-12-11 09:10:00|1919.46|1899.46|1917.8|1897.8|1919.63|1899.63|1914.64|1894.64|545
1639214100000|2021-12-11 09:15:00|1917.81|1897.81|1925.23|1905.23|1925.3|1905.3|1916.3|1896.3|452
1639214400000|2021-12-11 09:20:00|1925.32|1905.32|1929.44|1909.44|1929.55|1909.55|1925.02|1905.02|568
1639214700000|2021-12-11 09:25:00|1929.35|1909.35|1923.67|1903.67|1930.92|1910.92|1921.46|1901.46|578
1639215000000|2021-12-11 09:30:00|1923.68|1903.68|1933.58|1913.58|1933.58|1913.58|1921.78|1901.78|537
1639215300000|2021-12-11 09:35:00|1933.52|1913.52|1931.63|1911.63|1934.39|1914.39|1928.29|1908.29|541
1639215600000|2021-12-11 09:40:00|1932.01|1912.01|1936.16|1916.16|1936.26|1916.26|1930.77|1910.77|454
1639215900000|2021-12-11 09:45:00|1936.13|1916.13|1927.96|1907.96|1936.13|1916.13|1927.85|1907.85|567
1639216200000|2021-12-11 09:50:00|1927.95|1907.95|1929.36|1909.36|1929.36|1909.36|1925.39|1905.39|442
1639216500000|2021-12-11 09:55:00|1929.31|1909.31|1939.08|1919.08|1940.62|1920.62|1928.31|1908.31|460
1639216800000|2021-12-11 10:00:00|1939.13|1919.13|1942.19|1922.19|1942.42|1922.42|1936.27|1916.27|567
1639217100000|2021-12-11 10:05:00|1942.07|1922.07|1946.33|1926.33|1948.29|1928.29|1940.95|1920.95|433
1639217400000|2021-12-11 10:10:00|1946.29|1926.29|1939.27|1919.27|1947.78|1927.78|1938.66|1918.66|543
1639217700000|2021-12-11 10:15:00|1939.22|1919.22|1941.75|1921.75|1946.73|1926.73|1939.08|1919.08|545
1639218000000|2021-12-11 10:20:00|1941.7|1921.7|1950.09|1930.09|1950.44|1930.44|1941.64|1921.64|570
1639218300000|2021-12-11 10:25:00|1950.55|1930.55|1954.49|1934.49|1955.02|1935.02|1950.55|1930.55|544
1639218600000|2021-12-11 10:30:00|1954.51|1934.51|1953.64|1933.64|1954.89|1934.89|1949.99|1929.99|515
1639218900000|2021-12-11 10:35:00|1953.87|1933.87|1947.17|1927.17|1955.2|1935.2|1946.34|1926.34|424
1639219200000|2021-12-11 10:40:00|1947.18|1927.18|1949.83|1929.83|1951.9|1931.9|1946.92|1926.92|281
1639219500000|2021-12-11 10:45:00|1949.86|1929.86|1957.61|1937.61|1959.49|1939.49|1949.78|1929.78|544
1639219800000|2021-12-11 10:50:00|1957.71|1937.71|1957.01|1937.01|1959.44|1939.44|1956.35|1936.35|375
1639220100000|2021-12-11 10:55:00|1957.06|1937.06|1953.88|1933.88|1957.38|1937.38|1953.76|1933.76|266
1639220400000|2021-12-11 11:00:00|1953.86|1933.86|1955.33|1935.33|1955.95|1935.95|1952.8|1932.8|650
1639220700000|2021-12-11 11:05:00|1955.8|1935.8|1956.72|1936.72|1957.23|1937.23|1951.56|1931.56|502
1639221000000|2021-12-11 11:10:00|1956.86|1936.86|1960.16|1940.16|1961.21|1941.21|1956.15|1936.15|452
1639221300000|2021-12-11 11:15:00|1960.18|1940.18|1956.76|1936.76|1960.58|1940.58|1956.31|1936.31|566
1639221600000|2021-12-11 11:20:00|1956.75|1936.75|1950.44|1930.44|1957.89|1937.89|1949.34|1929.34|685
1639221900000|2021-12-11 11:25:00|1950.49|1930.49|1953.28|1933.28|1955.85|1935.85|1950.41|1930.41|580
1639222200000|2021-12-11 11:30:00|1953.29|1933.29|1954.76|1934.76|1956.61|1936.61|1951.13|1931.13|482
1639222500000|2021-12-11 11:35:00|1954.66|1934.66|1956.74|1936.74|1956.74|1936.74|1948.79|1928.79|493
1639222800000|2021-12-11 11:40:00|1956.5|1936.5|1959.99|1939.99|1962.04|1942.04|1956.22|1936.22|349
1639223100000|2021-12-11 11:45:00|1959.98|1939.98|1958.34|1938.34|1961.28|1941.28|1955.92|1935.92|558
1639223400000|2021-12-11 11:50:00|1958.25|1938.25|1954.9|1934.9|1958.82|1938.82|1952.91|1932.91|549
1639223700000|2021-12-11 11:55:00|1955.05|1935.05|1953.1|1933.1|1957.35|1937.35|1952.67|1932.67|346
1639224000000|2021-12-11 12:00:00|1953.27|1933.27|1956.76|1936.76|1957.4|1937.4|1948|1928|574
1639224300000|2021-12-11 12:05:00|1956.74|1936.74|1957.05|1937.05|1957.34|1937.34|1951.99|1931.99|400
1639224600000|2021-12-11 12:10:00|1957.11|1937.11|1960.44|1940.44|1961.29|1941.29|1956.88|1936.88|419
1639224900000|2021-12-11 12:15:00|1960.4|1940.4|1963.27|1943.27|1963.34|1943.34|1958.2|1938.2|547
1639225200000|2021-12-11 12:20:00|1963.23|1943.23|1972.32|1952.32|1972.32|1952.32|1962.38|1942.38|510
1639225500000|2021-12-11 12:25:00|1972.37|1952.37|1968.68|1948.68|1977.13|1957.13|1967.62|1947.62|620
1639225800000|2021-12-11 12:30:00|1968.67|1948.67|1967.09|1947.09|1969.95|1949.95|1964.59|1944.59|454
1639226100000|2021-12-11 12:35:00|1967.01|1947.01|1969.1|1949.1|1969.9|1949.9|1967|1947|319
1639226400000|2021-12-11 12:40:00|1969.05|1949.05|1973.27|1953.27|1973.27|1953.27|1968.89|1948.89|458
1639226700000|2021-12-11 12:45:00|1973.28|1953.28|1968.67|1948.67|1973.83|1953.83|1966.2|1946.2|562
1639227000000|2021-12-11 12:50:00|1968.68|1948.68|1971.01|1951.01|1972.74|1952.74|1968.68|1948.68|361
1639227300000|2021-12-11 12:55:00|1970.85|1950.85|1972.75|1952.75|1973.66|1953.66|1969.01|1949.01|413
1639227600000|2021-12-11 13:00:00|1972.69|1952.69|1966.09|1946.09|1974.88|1954.88|1965.97|1945.97|582
1639227900000|2021-12-11 13:05:00|1966.15|1946.15|1969.27|1949.27|1970.1|1950.1|1962.71|1942.71|586
1639228200000|2021-12-11 13:10:00|1969.21|1949.21|1963.03|1943.03|1984.25|1971.95|1959.84|1939.84|934
1639228500000|2021-12-11 13:15:00|1963.02|1943.02|1964.29|1944.29|1967.53|1947.53|1958.63|1938.63|835
1639228800000|2021-12-11 13:20:00|1964.41|1944.41|1970.39|1950.39|1970.63|1950.63|1963.52|1943.52|537
1639229100000|2021-12-11 13:25:00|1970.42|1950.42|1963.77|1943.77|1970.47|1950.47|1961.36|1941.36|680
1639229400000|2021-12-11 13:30:00|1963.71|1943.71|1967.35|1947.35|1968.33|1948.33|1963.71|1943.71|744
1639229700000|2021-12-11 13:35:00|1967.32|1947.32|1966.38|1946.38|1968.66|1948.66|1965.97|1945.97|526
1639230000000|2021-12-11 13:40:00|1966.37|1946.37|1964.75|1944.75|1969.4|1949.4|1961.79|1941.79|621
1639230300000|2021-12-11 13:45:00|1964.68|1944.68|1953.88|1933.88|1966.37|1946.37|1953.83|1933.83|741
1639230600000|2021-12-11 13:50:00|1954|1934|1958.31|1938.31|1959.55|1939.55|1951.66|1931.66|687
1639230900000|2021-12-11 13:55:00|1958.28|1938.28|1959.87|1939.87|1960.92|1940.92|1956.96|1936.96|404
1639231200000|2021-12-11 14:00:00|1959.83|1939.83|1960.61|1940.61|1968.02|1948.02|1959.27|1939.27|463
1639231500000|2021-12-11 14:05:00|1960.6|1940.6|1968.58|1948.58|1968.9|1948.9|1953.97|1933.97|761
1639231800000|2021-12-11 14:10:00|1968.8|1948.8|1972.08|1952.08|1972.75|1952.75|1966.61|1946.61|429
1639232100000|2021-12-11 14:15:00|1971.89|1951.89|1969.3|1949.3|1973.59|1953.59|1966.64|1946.64|472
1639232400000|2021-12-11 14:20:00|1969.48|1949.48|1971.96|1951.96|1975.71|1955.71|1969.42|1949.42|474
1639232700000|2021-12-11 14:25:00|1972.34|1952.34|1969.5|1949.5|1972.35|1952.35|1965.9|1945.9|634
1639233000000|2021-12-11 14:30:00|1969.45|1949.45|1955.66|1935.66|1970.51|1950.51|1955.49|1935.49|442
1639233300000|2021-12-11 14:35:00|1955.67|1935.67|1962.87|1942.87|1964.14|1944.14|1955.67|1935.67|684
1639233600000|2021-12-11 14:40:00|1962.74|1942.74|1968.32|1948.32|1968.32|1948.32|1962.74|1942.74|657
1639233900000|2021-12-11 14:45:00|1968.44|1948.44|1972.36|1952.36|1972.91|1952.91|1967.54|1947.54|694
1639234200000|2021-12-11 14:50:00|1972.33|1952.33|1967.69|1947.69|1972.33|1952.33|1966.42|1946.42|560
1639234500000|2021-12-11 14:55:00|1967.79|1947.79|1970.39|1950.39|1972.91|1952.91|1967.15|1947.15|720
1639234800000|2021-12-11 15:00:00|1970.37|1950.37|1976.16|1956.16|1979.9|1959.9|1969.98|1949.98|708
1639235100000|2021-12-11 15:05:00|1976.15|1956.15|1973.9|1953.9|1976.15|1956.15|1970.76|1950.76|675
1639235400000|2021-12-11 15:10:00|1973.96|1953.96|1972.98|1952.98|1975.24|1955.24|1970.52|1950.52|656
1639235700000|2021-12-11 15:15:00|1972.96|1952.96|1972.72|1952.72|1974.97|1954.97|1971.63|1951.63|622
1639236000000|2021-12-11 15:20:00|1972.76|1952.76|1976.86|1956.86|1977.63|1957.63|1970.48|1950.48|552
1639236300000|2021-12-11 15:25:00|1976.96|1956.96|1980.38|1960.38|1981.61|1961.61|1976.08|1956.08|665
1639236600000|2021-12-11 15:30:00|1980.54|1960.54|1995.48|1975.48|1995.72|1975.72|1980.18|1960.18|625
1639236900000|2021-12-11 15:35:00|1995.45|1975.45|1995.24|1975.24|1998|1978|1991.25|1971.25|677
1639237200000|2021-12-11 15:40:00|1995.12|1975.12|1997.24|1977.24|1998.7|1978.7|1994.52|1974.52|702
1639237500000|2021-12-11 15:45:00|1997.31|1977.31|1997.67|1977.67|2005.64|1985.64|1997.31|1977.31|557
1639237800000|2021-12-11 15:50:00|1997.89|1977.89|1996.67|1976.67|1998.53|1978.53|1994.55|1974.55|619
1639238100000|2021-12-11 15:55:00|1996.68|1976.68|2015.41|1995.41|2015.43|1995.43|1995.95|1975.95|572
1639238400000|2021-12-11 16:00:00|2015.4|1995.4|2010.13|1990.13|2017.81|1997.81|1999.57|1979.57|803
1639238700000|2021-12-11 16:05:00|2010.16|1990.16|2001.82|1981.82|2017.74|1997.74|2001.65|1981.65|751
1639239000000|2021-12-11 16:10:00|2001.8|1981.8|2025.02|2005.02|2029.73|2009.73|1997.77|1977.77|752
1639239300000|2021-12-11 16:15:00|2024.66|2004.66|2016.77|1996.77|2024.99|2004.99|2016.13|1996.13|807
1639239600000|2021-12-11 16:20:00|2016.48|1996.48|2015.59|1995.59|2020.65|2000.65|2014.29|1994.29|656
1639239900000|2021-12-11 16:25:00|2015.57|1995.57|2017.85|1997.85|2022.29|2002.29|2015.03|1995.03|658
1639240200000|2021-12-11 16:30:00|2017.84|1997.84|2012.67|1992.67|2023.48|2003.48|2010.92|1990.92|688
1639240500000|2021-12-11 16:35:00|2012.68|1992.68|2017.39|1997.39|2019.65|1999.65|2012.65|1992.65|556
1639240800000|2021-12-11 16:40:00|2017.37|1997.37|2015.32|1995.32|2017.99|1997.99|2013.04|1993.04|623
1639241100000|2021-12-11 16:45:00|2015.31|1995.31|2005.07|1985.07|2015.5|1995.5|2004.1|1984.1|508
1639241400000|2021-12-11 16:50:00|2005.03|1985.03|2006.98|1986.98|2009.73|1989.73|2001.48|1981.48|649
1639241700000|2021-12-11 16:55:00|2007.01|1987.01|2003.79|1983.79|2007.83|1987.83|2001.37|1981.37|626
1639242000000|2021-12-11 17:00:00|2003.77|1983.77|1993.79|1973.79|2006.11|1986.11|1993.27|1973.27|669
1639242300000|2021-12-11 17:05:00|1993.8|1973.8|1997.42|1977.42|1999.76|1979.76|1990.05|1970.05|550
1639242600000|2021-12-11 17:10:00|1997.41|1977.41|1994.37|1974.37|2001.8|1981.8|1994.27|1974.27|618
1639242900000|2021-12-11 17:15:00|1994.35|1974.35|1996.09|1976.09|2000.15|1980.15|1993.13|1973.13|612
1639243200000|2021-12-11 17:20:00|1996.1|1976.1|1994.52|1974.52|1997.61|1977.61|1993.1|1973.1|546
1639243500000|2021-12-11 17:25:00|1994.34|1974.34|1997.25|1977.25|1997.84|1977.84|1993.63|1973.63|448
1639243800000|2021-12-11 17:30:00|1997.21|1977.21|1996.18|1976.18|1999.56|1979.56|1992.89|1972.89|640
1639244100000|2021-12-11 17:35:00|1996.19|1976.19|1993.59|1973.59|1999.38|1979.38|1991.23|1971.23|639
1639244400000|2021-12-11 17:40:00|1993.58|1973.58|1994.28|1974.28|1994.42|1974.42|1991.45|1971.45|648
1639244700000|2021-12-11 17:45:00|1994.29|1974.29|1990.88|1970.88|1994.38|1974.38|1986.75|1966.75|676
1639245000000|2021-12-11 17:50:00|1990.82|1970.82|1986.32|1966.32|1992.32|1972.32|1986.26|1966.26|556
1639245300000|2021-12-11 17:55:00|1986.31|1966.31|1990.59|1970.59|1993.38|1973.38|1985.2|1965.2|554
1639245600000|2021-12-11 18:00:00|1990.55|1970.55|1993|1973|1994.85|1974.85|1990.08|1970.08|626
1639245900000|2021-12-11 18:05:00|1992.98|1972.98|1988.35|1968.35|1993.47|1973.47|1985.68|1965.68|669
1639246200000|2021-12-11 18:10:00|1988.29|1968.29|1987.82|1967.82|1992.9|1972.9|1985.16|1965.16|744
1639246500000|2021-12-11 18:15:00|1987.7|1967.7|1987.08|1967.08|1988.86|1968.86|1982.63|1962.63|622
1639246800000|2021-12-11 18:20:00|1986.79|1966.79|1983.06|1963.06|1988.5|1968.5|1982.99|1962.99|681
1639247100000|2021-12-11 18:25:00|1983.04|1963.04|1979.15|1959.15|1985.76|1965.76|1978.29|1958.29|457
1639247400000|2021-12-11 18:30:00|1979.16|1959.16|1975.25|1955.25|1982.05|1962.05|1974.59|1954.59|426
1639247700000|2021-12-11 18:35:00|1975.29|1955.29|1977.23|1957.23|1980.14|1960.14|1975.24|1955.24|620
1639248000000|2021-12-11 18:40:00|1977.21|1957.21|1975.25|1955.25|1980.57|1960.57|1975.11|1955.11|446
1639248300000|2021-12-11 18:45:00|1975.24|1955.24|1982.59|1962.59|1982.68|1962.68|1975.24|1955.24|384
1639248600000|2021-12-11 18:50:00|1982.58|1962.58|1975.9|1955.9|1982.58|1962.58|1975.89|1955.89|554
1639248900000|2021-12-11 18:55:00|1975.89|1955.89|1975.05|1955.05|1976.27|1956.27|1973.59|1953.59|554
1639249200000|2021-12-11 19:00:00|1974.99|1954.99|1969.56|1949.56|1975.85|1955.85|1968.6|1948.6|353
1639249500000|2021-12-11 19:05:00|1969.55|1949.55|1968.85|1948.85|1971.67|1951.67|1966.49|1946.49|493
1639249800000|2021-12-11 19:10:00|1969.06|1949.06|1967.37|1947.37|1970.77|1950.77|1967.37|1947.37|436
1639250100000|2021-12-11 19:15:00|1967.4|1947.4|1965.88|1945.88|1967.4|1947.4|1963.49|1943.49|396
1639250400000|2021-12-11 19:20:00|1965.71|1945.71|1965.41|1945.41|1966.76|1946.76|1964.14|1944.14|409
1639250700000|2021-12-11 19:25:00|1965.39|1945.39|1962.49|1942.49|1965.49|1945.49|1960.7|1940.7|470
1639251000000|2021-12-11 19:30:00|1962.48|1942.48|1959.55|1939.55|1964.54|1944.54|1958.2|1938.2|420
1639251300000|2021-12-11 19:35:00|1959.53|1939.53|1956.54|1936.54|1959.53|1939.53|1954.41|1934.41|491
1639251600000|2021-12-11 19:40:00|1956.56|1936.56|1956.93|1936.93|1960.88|1940.88|1955.51|1935.51|461
1639251900000|2021-12-11 19:45:00|1956.91|1936.91|1956.51|1936.51|1962.26|1942.26|1956.31|1936.31|394
1639252200000|2021-12-11 19:50:00|1956.49|1936.49|1955.37|1935.37|1960.87|1940.87|1954.52|1934.52|578
1639252500000|2021-12-11 19:55:00|1955.35|1935.35|1953.32|1933.32|1955.38|1935.38|1949.84|1929.84|563
1639252800000|2021-12-11 20:00:00|1953.34|1933.34|1956.29|1936.29|1957.86|1937.86|1952.96|1932.96|519
1639253100000|2021-12-11 20:05:00|1956.25|1936.25|1959.68|1939.68|1962.6|1942.6|1956.09|1936.09|445
1639253400000|2021-12-11 20:10:00|1959.69|1939.69|1963.29|1943.29|1965.1|1945.1|1958.01|1938.01|504
1639253700000|2021-12-11 20:15:00|1963.32|1943.32|1966.45|1946.45|1967.26|1947.26|1958.86|1938.86|504
1639254000000|2021-12-11 20:20:00|1966.56|1946.56|1965.58|1945.58|1967.45|1947.45|1964.07|1944.07|480
1639254300000|2021-12-11 20:25:00|1965.61|1945.61|1963.83|1943.83|1967.84|1947.84|1962.37|1942.37|466
1639254600000|2021-12-11 20:30:00|1963.85|1943.85|1968.94|1948.94|1972.19|1952.19|1960.97|1940.97|601
1639254900000|2021-12-11 20:35:00|1968.95|1948.95|1975.42|1955.42|1975.74|1955.74|1968.95|1948.95|506
1639255200000|2021-12-11 20:40:00|1975.41|1955.41|1977.04|1957.04|1977.89|1957.89|1973.72|1953.72|528
1639255500000|2021-12-11 20:45:00|1977|1957|1970.64|1950.64|1977.11|1957.11|1969.07|1949.07|577
1639255800000|2021-12-11 20:50:00|1970.58|1950.58|1970.55|1950.55|1970.68|1950.68|1967.29|1947.29|345
1639256100000|2021-12-11 20:55:00|1970.5|1950.5|1963.97|1943.97|1972.94|1952.94|1963.9|1943.9|449
1639256400000|2021-12-11 21:00:00|1964.03|1944.03|1957.49|1937.49|1964.65|1944.65|1957.22|1937.22|467
1639256700000|2021-12-11 21:05:00|1957.48|1937.48|1954.76|1934.76|1957.73|1937.73|1951.49|1931.49|395
1639257000000|2021-12-11 21:10:00|1954.77|1934.77|1955.89|1935.89|1956.66|1936.66|1952.46|1932.46|392
1639257300000|2021-12-11 21:15:00|1955.88|1935.88|1959.97|1939.97|1960.43|1940.43|1955.88|1935.88|484
1639257600000|2021-12-11 21:20:00|1960.01|1940.01|1967.79|1947.79|1967.79|1947.79|1959.89|1939.89|439
1639257900000|2021-12-11 21:25:00|1967.77|1947.77|1962.99|1942.99|1968.91|1948.91|1962.3|1942.3|561
1639258200000|2021-12-11 21:30:00|1962.98|1942.98|1957.6|1937.6|1965.63|1945.63|1957.6|1937.6|578
1639258500000|2021-12-11 21:35:00|1957.33|1937.33|1956.71|1936.71|1957.33|1937.33|1951.86|1931.86|535
1639258800000|2021-12-11 21:40:00|1956.77|1936.77|1956.41|1936.41|1956.77|1936.77|1951.23|1931.23|405
1639259100000|2021-12-11 21:45:00|1956.4|1936.4|1959.46|1939.46|1960.91|1940.91|1954.94|1934.94|561
1639259400000|2021-12-11 21:50:00|1959.45|1939.45|1962.43|1942.43|1962.43|1942.43|1956.96|1936.96|617
1639259700000|2021-12-11 21:55:00|1962.46|1942.46|1966.67|1946.67|1967.58|1947.58|1961.54|1941.54|658
1639260000000|2021-12-11 22:00:00|1966.73|1946.73|1969.53|1949.53|1971.86|1951.86|1963.8|1943.8|625
1639260300000|2021-12-11 22:05:00|1969.54|1949.54|1968.3|1948.3|1970.83|1950.83|1963.95|1943.95|661
1639260600000|2021-12-11 22:10:00|1968.28|1948.28|1966.61|1946.61|1968.32|1948.32|1964.27|1944.27|383
1639260900000|2021-12-11 22:15:00|1966.64|1946.64|1961.37|1941.37|1967.58|1947.58|1959.58|1939.58|370
1639261200000|2021-12-11 22:20:00|1961.33|1941.33|1961.84|1941.84|1961.84|1941.84|1957.99|1937.99|387
1639261500000|2021-12-11 22:25:00|1961.83|1941.83|1960.21|1940.21|1961.98|1941.98|1959.91|1939.91|355
1639261800000|2021-12-11 22:30:00|1960.19|1940.19|1961.79|1941.79|1961.96|1941.96|1960.18|1940.18|134
1639262100000|2021-12-11 22:35:00|1961.97|1941.97|1964.94|1944.94|1964.96|1944.96|1961.95|1941.95|96
1639262400000|2021-12-11 22:40:00|1964.75|1944.75|1972.66|1952.66|1973.34|1953.34|1964.75|1944.75|228
1639262700000|2021-12-11 22:45:00|1972.6|1952.6|1969.96|1949.96|1972.61|1952.61|1969.96|1949.96|348
1639263000000|2021-12-11 22:50:00|1970.01|1950.01|1969.5|1949.5|1970.18|1950.18|1969.03|1949.03|224
1639263300000|2021-12-11 22:55:00|1969.58|1949.58|1967.78|1947.78|1969.72|1949.72|1967.77|1947.77|261
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|1972.28|1952.28|1972.29|1952.29|1967.21|1947.21|186
1639263900000|2021-12-11 23:05:00|1972.3|1952.3|1980.34|1960.34|1980.72|1960.72|1972.23|1952.23|161
1639264200000|2021-12-11 23:10:00|1980.42|1960.42|1981.09|1961.09|1987.86|1967.86|1978.26|1958.26|572
1639264500000|2021-12-11 23:15:00|1981.02|1961.02|1991.14|1971.14|1991.14|1971.14|1979.13|1959.13|450
1639264800000|2021-12-11 23:20:00|1991.13|1971.13|1996.99|1976.99|1996.99|1976.99|1987.71|1967.71|599
1639265100000|2021-12-11 23:25:00|1997.23|1977.23|2012.96|1992.96|2016.2|1997.45|1995.96|1975.96|550
1639265400000|2021-12-11 23:30:00|2012.88|1992.88|2012.98|1992.98|2019.41|1999.41|2005.08|1985.08|553
1639265700000|2021-12-11 23:35:00|2012.95|1992.95|1999.41|1979.41|2012.97|1992.97|1999.41|1979.41|523
1639266000000|2021-12-11 23:40:00|1999.33|1979.33|2003.35|1983.35|2005.29|1985.29|1996.58|1976.58|513
1639266300000|2021-12-11 23:45:00|2003.3|1983.3|2002.28|1982.28|2005.19|1985.19|1999.75|1979.75|488
1639266600000|2021-12-11 23:50:00|2002.38|1982.38|2001.82|1981.82|2002.67|1982.67|1998.93|1978.93|543
1639266900000|2021-12-11 23:55:00|2002.01|1982.01|2005.06|1985.06|2005.66|1985.66|1999.81|1979.81|505
1639267200000|2021-12-12 00:00:00|2005.21|1985.21|2005.99|1985.99|2008.63|1988.63|2002.49|1982.49|578
1639267500000|2021-12-12 00:05:00|2005.69|1985.69|2001.07|1981.07|2009.52|1989.52|2000.62|1980.62|596
1639267800000|2021-12-12 00:10:00|2001.05|1981.05|1998.19|1978.19|2002.71|1982.71|1996.19|1976.19|676
1639268100000|2021-12-12 00:15:00|1998.18|1978.18|1996.76|1976.76|1998.42|1978.42|1995.33|1975.33|521
1639268400000|2021-12-12 00:20:00|1996.77|1976.77|1999.58|1979.58|2005.51|1985.51|1994.83|1974.83|624
1639268700000|2021-12-12 00:25:00|1999.6|1979.6|1995.35|1975.35|2000.73|1980.73|1993.81|1973.81|545
1639269000000|2021-12-12 00:30:00|1995.39|1975.39|1985.82|1965.82|1995.66|1975.66|1984.98|1964.98|621
1639269300000|2021-12-12 00:35:00|1985.84|1965.84|1982.79|1962.79|1987.57|1967.57|1980.76|1960.76|674
1639269600000|2021-12-12 00:40:00|1982.83|1962.83|1982.08|1962.08|1985.31|1965.31|1977.91|1957.91|592
1639269900000|2021-12-12 00:45:00|1982.11|1962.11|1980.31|1960.31|1984.44|1964.44|1977.78|1957.78|642
1639270200000|2021-12-12 00:50:00|1980.36|1960.36|1977.86|1957.86|1981.59|1961.59|1976.69|1956.69|612
1639270500000|2021-12-12 00:55:00|1978.11|1958.11|1981.37|1961.37|1981.94|1961.94|1978.09|1958.09|578
1639270800000|2021-12-12 01:00:00|1981.34|1961.34|1992.5|1972.5|1993.24|1973.24|1981.34|1961.34|548
1639271100000|2021-12-12 01:05:00|1992.32|1972.32|1998.41|1978.41|2001.47|1981.47|1991.76|1971.76|384
1639271400000|2021-12-12 01:10:00|1998.59|1978.59|1991.92|1971.92|1999.21|1979.21|1990.73|1970.73|539
1639271700000|2021-12-12 01:15:00|1991.93|1971.93|1991.72|1971.72|2000.16|1980.16|1991.52|1971.52|455
1639272000000|2021-12-12 01:20:00|1991.43|1971.43|1978.79|1958.79|1991.71|1971.71|1977.95|1957.95|560
1639272300000|2021-12-12 01:25:00|1978.97|1958.97|1981.95|1961.95|1982.03|1962.03|1975.25|1955.25|460
1639272600000|2021-12-12 01:30:00|1981.93|1961.93|1987.41|1967.41|1988.24|1968.24|1979.42|1959.42|485
1639272900000|2021-12-12 01:35:00|1987.4|1967.4|1985.65|1965.65|1988.57|1968.57|1983.82|1963.82|599
1639273200000|2021-12-12 01:40:00|1985.63|1965.63|1986.84|1966.84|1986.92|1966.92|1983.14|1963.14|550
1639273500000|2021-12-12 01:45:00|1986.83|1966.83|1987.34|1967.34|1989.11|1969.11|1986.79|1966.79|449
1639273800000|2021-12-12 01:50:00|1987.32|1967.32|1982.47|1962.47|1987.59|1967.59|1980.14|1960.14|625
1639274100000|2021-12-12 01:55:00|1982.46|1962.46|1979.29|1959.29|1982.59|1962.59|1977.38|1957.38|500
1639274400000|2021-12-12 02:00:00|1979.28|1959.28|1976.63|1956.63|1980.34|1960.34|1975.19|1955.19|495
1639274700000|2021-12-12 02:05:00|1976.65|1956.65|1981.39|1961.39|1984.5|1964.5|1976.65|1956.65|543
1639275000000|2021-12-12 02:10:00|1981.38|1961.38|1972.27|1952.27|1981.4|1961.4|1970.93|1950.93|655
1639275300000|2021-12-12 02:15:00|1972.33|1952.33|1972.23|1952.23|1977.12|1957.12|1972.23|1952.23|448
1639275600000|2021-12-12 02:20:00|1971.96|1951.96|1973.73|1953.73|1975.02|1955.02|1971.34|1951.34|669
1639275900000|2021-12-12 02:25:00|1973.76|1953.76|1975.72|1955.72|1976.87|1956.87|1973.26|1953.26|555
1639276200000|2021-12-12 02:30:00|1975.73|1955.73|1981.96|1961.96|1984.04|1964.04|1975.73|1955.73|518
1639276500000|2021-12-12 02:35:00|1981.93|1961.93|1980.7|1960.7|1982.66|1962.66|1975.87|1955.87|653
1639276800000|2021-12-12 02:40:00|1980.63|1960.63|1984.67|1964.67|1984.7|1964.7|1980.06|1960.06|454
1639277100000|2021-12-12 02:45:00|1984.63|1964.63|1981.51|1961.51|1985.12|1965.12|1980.27|1960.27|611
1639277400000|2021-12-12 02:50:00|1981.48|1961.48|1975.16|1955.16|1981.99|1961.99|1973.47|1953.47|637
1639277700000|2021-12-12 02:55:00|1975.28|1955.28|1973.55|1953.55|1977.49|1957.49|1973.46|1953.46|403
1639278000000|2021-12-12 03:00:00|1973.54|1953.54|1980.48|1960.48|1980.5|1960.5|1973.5|1953.5|426
1639278300000|2021-12-12 03:05:00|1980.52|1960.52|1981.89|1961.89|1983.18|1963.18|1978.97|1958.97|335
1639278600000|2021-12-12 03:10:00|1981.9|1961.9|1981.03|1961.03|1981.9|1961.9|1979.2|1959.2|639
1639278900000|2021-12-12 03:15:00|1981|1961|1984.53|1964.53|1984.53|1964.53|1980.95|1960.95|185
1639279200000|2021-12-12 03:20:00|1984.6|1964.6|1983.88|1963.88|1985.58|1965.58|1982.63|1962.63|378
1639279500000|2021-12-12 03:25:00|1983.89|1963.89|1982.79|1962.79|1986.21|1966.21|1982.71|1962.71|313
1639279800000|2021-12-12 03:30:00|1982.78|1962.78|1986.22|1966.22|1986.93|1966.93|1981.88|1961.88|615
1639280100000|2021-12-12 03:35:00|1986.29|1966.29|1986.5|1966.5|1986.5|1966.5|1984.15|1964.15|528
1639280400000|2021-12-12 03:40:00|1986.44|1966.44|1983.34|1963.34|1986.57|1966.57|1982.81|1962.81|406
1639280700000|2021-12-12 03:45:00|1982.94|1962.94|1980.06|1960.06|1983.95|1963.95|1979.54|1959.54|505
1639281000000|2021-12-12 03:50:00|1980.09|1960.09|1979.86|1959.86|1981.03|1961.03|1979.32|1959.32|364
1639281300000|2021-12-12 03:55:00|1979.81|1959.81|1983.18|1963.18|1984.92|1964.92|1979.81|1959.81|206
1639281600000|2021-12-12 04:00:00|1983.24|1963.24|1973.78|1953.78|1984.66|1964.66|1973.77|1953.77|369
1639281900000|2021-12-12 04:05:00|1973.79|1953.79|1972.22|1952.22|1975.49|1955.49|1971.37|1951.37|546
1639282200000|2021-12-12 04:10:00|1972.14|1952.14|1970.91|1950.91|1976.8|1956.8|1970.91|1950.91|398
1639282500000|2021-12-12 04:15:00|1970.96|1950.96|1974.65|1954.65|1974.65|1954.65|1968.98|1948.98|441
1639282800000|2021-12-12 04:20:00|1974.64|1954.64|1973.08|1953.08|1977.74|1957.74|1972.9|1952.9|441
1639283100000|2021-12-12 04:25:00|1973.11|1953.11|1973.6|1953.6|1974.08|1954.08|1971.59|1951.59|590
1639283400000|2021-12-12 04:30:00|1973.62|1953.62|1972.64|1952.64|1976.22|1956.22|1971.19|1951.19|543
1639283700000|2021-12-12 04:35:00|1972.66|1952.66|1969.02|1949.02|1974.12|1954.12|1967.62|1947.62|686
1639284000000|2021-12-12 04:40:00|1969.04|1949.04|1966.16|1946.16|1972.07|1952.07|1964.42|1944.42|608
1639284300000|2021-12-12 04:45:00|1966.18|1946.18|1959.06|1939.06|1967.12|1947.12|1957.64|1937.64|710
1639284600000|2021-12-12 04:50:00|1958.9|1938.9|1960.63|1940.63|1961.82|1941.82|1956.27|1936.27|683
1639284900000|2021-12-12 04:55:00|1960.67|1940.67|1966.44|1946.44|1966.45|1946.45|1960.09|1940.09|623
1639285200000|2021-12-12 05:00:00|1966.63|1946.63|1974.96|1954.96|1975.8|1955.8|1966.21|1946.21|393
1639285500000|2021-12-12 05:05:00|1974.95|1954.95|1976.44|1956.44|1978.06|1958.06|1973.96|1953.96|461
1639285800000|2021-12-12 05:10:00|1976.45|1956.45|1977.15|1957.15|1977.48|1957.48|1973.78|1953.78|478
1639286100000|2021-12-12 05:15:00|1977.22|1957.22|1977.3|1957.3|1977.6|1957.6|1973.96|1953.96|438
1639286400000|2021-12-12 05:20:00|1977.26|1957.26|1982.05|1962.05|1982.39|1962.39|1975.62|1955.62|339
1639286700000|2021-12-12 05:25:00|1982.06|1962.06|1975.43|1955.43|1982.4|1962.4|1975.3|1955.3|487
1639287000000|2021-12-12 05:30:00|1975.41|1955.41|1977.49|1957.49|1979.55|1959.55|1973.98|1953.98|481
1639287300000|2021-12-12 05:35:00|1977.43|1957.43|1976.65|1956.65|1977.6|1957.6|1976.14|1956.14|491
1639287600000|2021-12-12 05:40:00|1976.64|1956.64|1977.37|1957.37|1980.14|1960.14|1975.18|1955.18|660
1639287900000|2021-12-12 05:45:00|1977.4|1957.4|1976.81|1956.81|1979.28|1959.28|1976.17|1956.17|479
1639288200000|2021-12-12 05:50:00|1976.82|1956.82|1971.34|1951.34|1977.88|1957.88|1971.33|1951.33|457
1639288500000|2021-12-12 05:55:00|1971.35|1951.35|1971.61|1951.61|1971.61|1951.61|1967.36|1947.36|368
1639288800000|2021-12-12 06:00:00|1971.59|1951.59|1968.83|1948.83|1972.51|1952.51|1968.7|1948.7|425
1639289100000|2021-12-12 06:05:00|1968.93|1948.93|1971.61|1951.61|1973.13|1953.13|1968.84|1948.84|392
1639289400000|2021-12-12 06:10:00|1971.57|1951.57|1973.26|1953.26|1973.86|1953.86|1970.77|1950.77|320
1639289700000|2021-12-12 06:15:00|1973.29|1953.29|1975.26|1955.26|1978.13|1958.13|1972.16|1952.16|625
1639290000000|2021-12-12 06:20:00|1975.22|1955.22|1975.21|1955.21|1976.57|1956.57|1972.82|1952.82|549
1639290300000|2021-12-12 06:25:00|1975.25|1955.25|1983.34|1963.34|1983.83|1963.83|1971.92|1951.92|586
1639290600000|2021-12-12 06:30:00|1983.3|1963.3|1987.39|1967.39|1987.39|1967.39|1981.79|1961.79|509
1639290900000|2021-12-12 06:35:00|1987.38|1967.38|1991.23|1971.23|1993.06|1973.06|1986.65|1966.65|519
1639291200000|2021-12-12 06:40:00|1991.25|1971.25|1996.09|1976.09|1996.45|1976.45|1991.05|1971.05|475
1639291500000|2021-12-12 06:45:00|1996.25|1976.25|1987.38|1967.38|1996.32|1976.32|1987.04|1967.04|729
1639291800000|2021-12-12 06:50:00|1987.4|1967.4|1985.81|1965.81|1988.44|1968.44|1985.38|1965.38|339
1639292100000|2021-12-12 06:55:00|1985.75|1965.75|1987.65|1967.65|1988.6|1968.6|1985.03|1965.03|449
1639292400000|2021-12-12 07:00:00|1987.67|1967.67|1982.17|1962.17|1989.14|1969.14|1981.92|1961.92|563
1639292700000|2021-12-12 07:05:00|1982.19|1962.19|1981.59|1961.59|1982.25|1962.25|1979.12|1959.12|433
1639293000000|2021-12-12 07:10:00|1981.66|1961.66|1978.99|1958.99|1982.76|1962.76|1978.99|1958.99|307
1639293300000|2021-12-12 07:15:00|1979.08|1959.08|1980.71|1960.71|1981.32|1961.32|1978.73|1958.73|559
1639293600000|2021-12-12 07:20:00|1980.7|1960.7|1982.26|1962.26|1982.27|1962.27|1979.9|1959.9|699
1639293900000|2021-12-12 07:25:00|1982.25|1962.25|1985.39|1965.39|1986.23|1966.23|1982.11|1962.11|312
1639294200000|2021-12-12 07:30:00|1985.44|1965.44|1985.11|1965.11|1986.03|1966.03|1982.27|1962.27|563
1639294500000|2021-12-12 07:35:00|1985.12|1965.12|1993.1|1973.1|1993.67|1973.67|1985.11|1965.11|203
1639294800000|2021-12-12 07:40:00|1993.12|1973.12|1993.9|1973.9|1995.31|1975.31|1990.88|1970.88|556
1639295100000|2021-12-12 07:45:00|1993.91|1973.91|1995.07|1975.07|1998.03|1978.03|1993.88|1973.88|427
1639295400000|2021-12-12 07:50:00|1995.08|1975.08|1992.92|1972.92|1995.23|1975.23|1990.95|1970.95|528
1639295700000|2021-12-12 07:55:00|1992.91|1972.91|1997.4|1977.4|1997.44|1977.44|1992.91|1972.91|324
1639296000000|2021-12-12 08:00:00|1997.47|1977.47|1995.09|1975.09|1998.68|1978.68|1995|1975|416
1639296300000|2021-12-12 08:05:00|1995.11|1975.11|1991.86|1971.86|1995.86|1975.86|1989.84|1969.84|392
1639296600000|2021-12-12 08:10:00|1991.85|1971.85|1994.07|1974.07|1994.98|1974.98|1991.72|1971.72|329
1639296900000|2021-12-12 08:15:00|1994.06|1974.06|1989.58|1969.58|1994.6|1974.6|1989.58|1969.58|314
1639297200000|2021-12-12 08:20:00|1989.61|1969.61|1989.54|1969.54|1991.97|1971.97|1989.36|1969.36|287
1639297500000|2021-12-12 08:25:00|1989.53|1969.53|1987.22|1967.22|1989.53|1969.53|1985.51|1965.51|309
1639297800000|2021-12-12 08:30:00|1987.2|1967.2|1983.69|1963.69|1987.26|1967.26|1982.62|1962.62|307
1639298100000|2021-12-12 08:35:00|1983.65|1963.65|1976.86|1956.86|1983.65|1963.65|1976.35|1956.35|388
1639298400000|2021-12-12 08:40:00|1976.85|1956.85|1972.03|1952.03|1976.85|1956.85|1969.35|1949.35|371
1639298700000|2021-12-12 08:45:00|1972.05|1952.05|1966.99|1946.99|1972.76|1952.76|1965.02|1945.02|599
1639299000000|2021-12-12 08:50:00|1966.97|1946.97|1971.56|1951.56|1973.11|1953.11|1966.97|1946.97|232
1639299300000|2021-12-12 08:55:00|1971.57|1951.57|1968.12|1948.12|1971.58|1951.58|1968|1948|338
1639299600000|2021-12-12 09:00:00|1968.01|1948.01|1971.46|1951.46|1971.52|1951.52|1967.45|1947.45|495
1639299900000|2021-12-12 09:05:00|1971.49|1951.49|1974.44|1954.44|1977.9|1957.9|1971.49|1951.49|316
1639300200000|2021-12-12 09:10:00|1974.45|1954.45|1968.69|1948.69|1975.53|1955.53|1968.6|1948.6|593
1639300500000|2021-12-12 09:15:00|1968.71|1948.71|1973.46|1953.46|1973.47|1953.47|1965.05|1945.05|499
1639300800000|2021-12-12 09:20:00|1973.51|1953.51|1975.29|1955.29|1976.7|1956.7|1970.64|1950.64|392
1639301100000|2021-12-12 09:25:00|1975.3|1955.3|1976.04|1956.04|1976.3|1956.3|1972.08|1952.08|462
1639301400000|2021-12-12 09:30:00|1976.07|1956.07|1972.96|1952.96|1976.09|1956.09|1971.9|1951.9|484
1639301700000|2021-12-12 09:35:00|1972.97|1952.97|1968.24|1948.24|1973.09|1953.09|1968.24|1948.24|470
1639302000000|2021-12-12 09:40:00|1968.22|1948.22|1964.49|1944.49|1968.3|1948.3|1964.48|1944.48|302
1639302300000|2021-12-12 09:45:00|1964.07|1944.07|1956.57|1936.57|1964.95|1944.95|1954.28|1934.28|582
1639302600000|2021-12-12 09:50:00|1956.56|1936.56|1951.19|1931.19|1962.44|1942.44|1948.32|1928.32|633
1639302900000|2021-12-12 09:55:00|1951.1|1931.1|1947.62|1927.62|1951.87|1931.87|1946.37|1926.37|504
1639303200000|2021-12-12 10:00:00|1947.64|1927.64|1947.59|1927.59|1953.03|1933.03|1946.77|1926.77|450
1639303500000|2021-12-12 10:05:00|1947.6|1927.6|1944.1|1924.1|1947.93|1927.93|1943.39|1923.39|488
1639303800000|2021-12-12 10:10:00|1944.12|1924.12|1939.04|1919.04|1946.09|1926.09|1933.32|1913.32|552
1639304100000|2021-12-12 10:15:00|1938.98|1918.98|1946.11|1926.11|1946.11|1926.11|1938.59|1918.59|384
1639304400000|2021-12-12 10:20:00|1946.16|1926.16|1948.28|1928.28|1949.6|1929.6|1946.16|1926.16|393
1639304700000|2021-12-12 10:25:00|1948.36|1928.36|1952.23|1932.23|1952.24|1932.24|1948.36|1928.36|305
1639305000000|2021-12-12 10:30:00|1952.09|1932.09|1950.59|1930.59|1954.75|1934.75|1950.59|1930.59|372
1639305300000|2021-12-12 10:35:00|1950.58|1930.58|1943.84|1923.84|1950.59|1930.59|1942.05|1922.05|383
1639305600000|2021-12-12 10:40:00|1943.82|1923.82|1944.21|1924.21|1945.82|1925.82|1942.86|1922.86|366
1639305900000|2021-12-12 10:45:00|1944.39|1924.39|1943.78|1923.78|1946.8|1926.8|1942.24|1922.24|420
1639306200000|2021-12-12 10:50:00|1944.15|1924.15|1941.13|1921.13|1944.49|1924.49|1938.68|1918.68|360
1639306500000|2021-12-12 10:55:00|1941.11|1921.11|1946.28|1926.28|1946.38|1926.38|1940.35|1920.35|469
1639306800000|2021-12-12 11:00:00|1946.24|1926.24|1942.64|1922.64|1949.28|1929.28|1940.68|1920.68|542
1639307100000|2021-12-12 11:05:00|1942.65|1922.65|1943.84|1923.84|1945.03|1925.03|1940.91|1920.91|370
1639307400000|2021-12-12 11:10:00|1943.86|1923.86|1948.9|1928.9|1949.83|1929.83|1943.86|1923.86|494
1639307700000|2021-12-12 11:15:00|1948.91|1928.91|1953.22|1933.22|1953.99|1933.99|1948.79|1928.79|303
1639308000000|2021-12-12 11:20:00|1953.23|1933.23|1957.88|1937.88|1957.91|1937.91|1953.22|1933.22|276
1639308300000|2021-12-12 11:25:00|1957.64|1937.64|1956.83|1936.83|1957.95|1937.95|1955.85|1935.85|248
1639308600000|2021-12-12 11:30:00|1956.85|1936.85|1957.53|1937.53|1958.19|1938.19|1954.27|1934.27|386
1639308900000|2021-12-12 11:35:00|1957.55|1937.55|1956.99|1936.99|1957.55|1937.55|1954.75|1934.75|401
1639309200000|2021-12-12 11:40:00|1957.01|1937.01|1964.9|1944.9|1965.61|1945.61|1957.01|1937.01|406
1639309500000|2021-12-12 11:45:00|1964.91|1944.91|1963.41|1943.41|1969.19|1949.19|1962.52|1942.52|451
1639309800000|2021-12-12 11:50:00|1963.44|1943.44|1957.73|1937.73|1963.52|1943.52|1956.11|1936.11|406
1639310100000|2021-12-12 11:55:00|1957.7|1937.7|1960.19|1940.19|1960.43|1940.43|1955.94|1935.94|474
1639310400000|2021-12-12 12:00:00|1960.12|1940.12|1962.83|1942.83|1964.28|1944.28|1959.77|1939.77|469
1639310700000|2021-12-12 12:05:00|1962.81|1942.81|1959.56|1939.56|1963.54|1943.54|1955.92|1935.92|660
1639311000000|2021-12-12 12:10:00|1959.54|1939.54|1968.41|1948.41|1970.5|1950.5|1959.54|1939.54|675
1639311300000|2021-12-12 12:15:00|1968.46|1948.46|1970.27|1950.27|1973.75|1953.75|1966.61|1946.61|612
1639311600000|2021-12-12 12:20:00|1970.26|1950.26|1971.73|1951.73|1973.29|1953.29|1969.03|1949.03|437
1639311900000|2021-12-12 12:25:00|1971.59|1951.59|1974.74|1954.74|1975.48|1955.48|1969.86|1949.86|314
1639312200000|2021-12-12 12:30:00|1974.71|1954.71|1972.99|1952.99|1977.52|1957.52|1970.61|1950.61|665
1639312500000|2021-12-12 12:35:00|1972.91|1952.91|1966.6|1946.6|1973.37|1953.37|1965.86|1945.86|530
1639312800000|2021-12-12 12:40:00|1966.59|1946.59|1966.66|1946.66|1968.22|1948.22|1965.75|1945.75|527
1639313100000|2021-12-12 12:45:00|1966.65|1946.65|1966.24|1946.24|1969.05|1949.05|1965.3|1945.3|498
1639313400000|2021-12-12 12:50:00|1966.25|1946.25|1963.48|1943.48|1966.45|1946.45|1962.98|1942.98|607
1639313700000|2021-12-12 12:55:00|1963.6|1943.6|1962.51|1942.51|1963.62|1943.62|1958.8|1938.8|317
1639314000000|2021-12-12 13:00:00|1962.48|1942.48|1959.6|1939.6|1962.74|1942.74|1954.36|1934.36|380
1639314300000|2021-12-12 13:05:00|1959.61|1939.61|1969.59|1949.59|1969.87|1949.87|1959.57|1939.57|470
1639314600000|2021-12-12 13:10:00|1969.6|1949.6|1969.77|1949.77|1970.83|1950.83|1968.12|1948.12|417
1639314900000|2021-12-12 13:15:00|1969.85|1949.85|1969.63|1949.63|1973.56|1953.56|1968.62|1948.62|496
1639315200000|2021-12-12 13:20:00|1969.6|1949.6|1970.95|1950.95|1971.59|1951.59|1968.38|1948.38|449
1639315500000|2021-12-12 13:25:00|1970.92|1950.92|1971.29|1951.29|1971.41|1951.41|1969.11|1949.11|548
1639315800000|2021-12-12 13:30:00|1971.28|1951.28|1978.88|1958.88|1978.88|1958.88|1970.58|1950.58|360
1639316100000|2021-12-12 13:35:00|1979.02|1959.02|1976.99|1956.99|1980.16|1960.16|1976.45|1956.45|368
1639316400000|2021-12-12 13:40:00|1976.97|1956.97|1980.25|1960.25|1980.59|1960.59|1976.73|1956.73|430
1639316700000|2021-12-12 13:45:00|1980.26|1960.26|1974.37|1954.37|1980.48|1960.48|1974.29|1954.29|380
1639317000000|2021-12-12 13:50:00|1974.35|1954.35|1974.73|1954.73|1975.71|1955.71|1973.97|1953.97|328
1639317300000|2021-12-12 13:55:00|1974.72|1954.72|1981.11|1961.11|1982.4|1962.4|1973.7|1953.7|500
1639317600000|2021-12-12 14:00:00|1981.1|1961.1|1984.14|1964.14|1984.76|1964.76|1980.18|1960.18|401
1639317900000|2021-12-12 14:05:00|1984.25|1964.25|1988.43|1968.43|1988.56|1968.56|1984.15|1964.15|576
1639318200000|2021-12-12 14:10:00|1988.48|1968.48|1988.16|1968.16|1989.4|1969.4|1987.31|1967.31|422
1639318500000|2021-12-12 14:15:00|1988.19|1968.19|1987.14|1967.14|1989.66|1969.66|1986.09|1966.09|433
1639318800000|2021-12-12 14:20:00|1987.18|1967.18|1985.72|1965.72|1989.2|1969.2|1985.66|1965.66|371
1639319100000|2021-12-12 14:25:00|1985.76|1965.76|1981.56|1961.56|1985.76|1965.76|1980.56|1960.56|575
1639319400000|2021-12-12 14:30:00|1981.61|1961.61|1976.22|1956.22|1981.77|1961.77|1976.22|1956.22|444
1639319700000|2021-12-12 14:35:00|1976.21|1956.21|1976.81|1956.81|1977.16|1957.16|1971.5|1951.5|440
1639320000000|2021-12-12 14:40:00|1976.8|1956.8|1979.92|1959.92|1980.66|1960.66|1976.67|1956.67|224
1639320300000|2021-12-12 14:45:00|1980.26|1960.26|1982.29|1962.29|1982.39|1962.39|1978.36|1958.36|263
1639320600000|2021-12-12 14:50:00|1982.27|1962.27|1984.47|1964.47|1985.63|1965.63|1982.19|1962.19|323
1639320900000|2021-12-12 14:55:00|1984.46|1964.46|1986.15|1966.15|1986.17|1966.17|1982.48|1962.48|352
1639321200000|2021-12-12 15:00:00|1986.33|1966.33|1982.67|1962.67|1987.76|1967.76|1980.23|1960.23|565
1639321500000|2021-12-12 15:05:00|1982.69|1962.69|1982.62|1962.62|1984.52|1964.52|1980.41|1960.41|413
1639321800000|2021-12-12 15:10:00|1982.56|1962.56|1979.81|1959.81|1982.79|1962.79|1978.96|1958.96|585
1639322100000|2021-12-12 15:15:00|1979.79|1959.79|1978.12|1958.12|1979.83|1959.83|1976.08|1956.08|327
1639322400000|2021-12-12 15:20:00|1978.36|1958.36|1979.84|1959.84|1981.59|1961.59|1978.36|1958.36|393
1639322700000|2021-12-12 15:25:00|1979.82|1959.82|1976.53|1956.53|1979.91|1959.91|1976.53|1956.53|412
1639323000000|2021-12-12 15:30:00|1976.17|1956.17|1970.03|1950.03|1976.56|1956.56|1970.01|1950.01|489
1639323300000|2021-12-12 15:35:00|1970.08|1950.08|1973.2|1953.2|1973.24|1953.24|1969.75|1949.75|181
1639323600000|2021-12-12 15:40:00|1973.19|1953.19|1972.21|1952.21|1974.26|1954.26|1972.16|1952.16|215
1639323900000|2021-12-12 15:45:00|1972.26|1952.26|1966.44|1946.44|1972.27|1952.27|1966.29|1946.29|403
1639324200000|2021-12-12 15:50:00|1966.53|1946.53|1967.23|1947.23|1967.8|1947.8|1964.1|1944.1|409
1639324500000|2021-12-12 15:55:00|1967.2|1947.2|1966.27|1946.27|1968.15|1948.15|1965.68|1945.68|313
1639324800000|2021-12-12 16:00:00|1966.28|1946.28|1968.4|1948.4|1968.4|1948.4|1960.31|1940.31|428
1639325100000|2021-12-12 16:05:00|1968.42|1948.42|1962.91|1942.91|1968.46|1948.46|1962.73|1942.73|496
1639325400000|2021-12-12 16:10:00|1962.99|1942.99|1960.42|1940.42|1963.31|1943.31|1959.64|1939.64|189
1639325700000|2021-12-12 16:15:00|1960.41|1940.41|1962.58|1942.58|1963.23|1943.23|1960.33|1940.33|203
1639326000000|2021-12-12 16:20:00|1963.06|1943.06|1965.37|1945.37|1966.16|1946.16|1962.49|1942.49|196
1639326300000|2021-12-12 16:25:00|1965.36|1945.36|1972.99|1952.99|1973.26|1953.26|1965.18|1945.18|169
1639326600000|2021-12-12 16:30:00|1973.09|1953.09|1973.73|1953.73|1974.61|1954.61|1972.76|1952.76|230
1639326900000|2021-12-12 16:35:00|1973.75|1953.75|1977.65|1957.65|1977.65|1957.65|1973.48|1953.48|427
1639327200000|2021-12-12 16:40:00|1977.67|1957.67|1985.32|1965.32|1985.37|1965.37|1977.25|1957.25|259
1639327500000|2021-12-12 16:45:00|1985.4|1965.4|1980.65|1960.65|1986.02|1966.02|1980.63|1960.63|436
1639327800000|2021-12-12 16:50:00|1980.55|1960.55|1982.66|1962.66|1982.66|1962.66|1977.95|1957.95|400
1639328100000|2021-12-12 16:55:00|1982.75|1962.75|1984.8|1964.8|1984.83|1964.83|1981.72|1961.72|372
1639328400000|2021-12-12 17:00:00|1984.76|1964.76|2005.95|1985.95|2007.52|1988.18|1983.37|1963.37|707
1639328700000|2021-12-12 17:05:00|2005.94|1985.94|2005.24|1985.24|2008.65|1988.65|2000.36|1980.36|799
1639329000000|2021-12-12 17:10:00|2005.22|1985.22|2008.98|1988.98|2011.27|1991.27|2004.42|1984.42|630
1639329300000|2021-12-12 17:15:00|2009.66|1989.66|2013.89|1993.89|2016.65|1996.65|2008.37|1988.37|711
1639329600000|2021-12-12 17:20:00|2013.76|1993.76|2012.95|1992.95|2016.88|1996.88|2012.73|1992.73|565
1639329900000|2021-12-12 17:25:00|2012.94|1992.94|2007.77|1987.77|2012.94|1992.94|2007.18|1987.18|441
1639330200000|2021-12-12 17:30:00|2007.73|1987.73|2004.54|1984.54|2009.48|1989.48|1999.76|1979.76|591
1639330500000|2021-12-12 17:35:00|2004.49|1984.49|2008.33|1988.33|2008.33|1988.33|1999.88|1979.88|661
1639330800000|2021-12-12 17:40:00|2008.77|1988.77|2007.17|1987.17|2011.75|1991.75|2006.79|1986.79|545
1639331100000|2021-12-12 17:45:00|2007.37|1987.37|2015.4|1995.4|2017.2|1997.2|2006.61|1986.61|659
1639331400000|2021-12-12 17:50:00|2015.39|1995.39|2020.06|2000.06|2020.06|2000.06|2013.85|1993.85|540
1639331700000|2021-12-12 17:55:00|2020.31|2000.31|2024.17|2004.17|2024.69|2004.69|2019.39|1999.39|559
1639332000000|2021-12-12 18:00:00|2024.16|2004.16|2031.82|2011.82|2033.93|2013.93|2024.16|2004.16|706
1639332300000|2021-12-12 18:05:00|2031.81|2011.81|2039.64|2019.64|2039.83|2019.83|2031.81|2011.81|695
1639332600000|2021-12-12 18:10:00|2040.16|2020.16|2049.24|2029.24|2050.93|2030.93|2040.16|2020.16|806
1639332900000|2021-12-12 18:15:00|2049.19|2029.19|2051.13|2031.13|2056.07|2036.07|2048.67|2028.67|729
1639333200000|2021-12-12 18:20:00|2051.07|2031.07|2055.01|2035.01|2057.52|2037.52|2049.96|2029.96|564
1639333500000|2021-12-12 18:25:00|2055.03|2035.03|2056.66|2036.66|2058.61|2038.61|2048.09|2028.09|571
1639333800000|2021-12-12 18:30:00|2056.62|2036.62|2055.69|2035.69|2062.6|2042.6|2055.16|2035.16|558
1639334100000|2021-12-12 18:35:00|2055.78|2035.78|2055.84|2035.84|2056.31|2036.31|2050.06|2030.06|636
1639334400000|2021-12-12 18:40:00|2055.86|2035.86|2061.6|2041.6|2061.61|2041.61|2055.57|2035.57|627
1639334700000|2021-12-12 18:45:00|2061.61|2041.61|2069.53|2049.53|2069.58|2049.58|2056|2036|669
1639335000000|2021-12-12 18:50:00|2069.52|2049.52|2063.72|2043.72|2070.34|2050.34|2062.9|2042.9|487
1639335300000|2021-12-12 18:55:00|2063.73|2043.73|2065.66|2045.66|2067.07|2047.07|2058.8|2038.8|635
1639335600000|2021-12-12 19:00:00|2065.67|2045.67|2071.34|2051.34|2078.07|2058.07|2065.42|2045.42|532
1639335900000|2021-12-12 19:05:00|2071.3|2051.3|2067.08|2047.08|2071.54|2051.54|2064.96|2044.96|583
1639336200000|2021-12-12 19:10:00|2067.12|2047.12|2065.36|2045.36|2068.92|2048.92|2063.94|2043.94|552
1639336500000|2021-12-12 19:15:00|2065.44|2045.44|2060.89|2040.89|2065.85|2045.85|2060.89|2040.89|421
1639336800000|2021-12-12 19:20:00|2060.91|2040.91|2057.5|2037.5|2064.09|2044.09|2056.91|2036.91|482
1639337100000|2021-12-12 19:25:00|2057.49|2037.49|2054.87|2034.87|2057.49|2037.49|2050.41|2030.41|486
1639337400000|2021-12-12 19:30:00|2054.86|2034.86|2057.48|2037.48|2059.21|2039.21|2054.85|2034.85|578
1639337700000|2021-12-12 19:35:00|2057.47|2037.47|2056.04|2036.04|2060.26|2040.26|2056.04|2036.04|508
1639338000000|2021-12-12 19:40:00|2056.12|2036.12|2054.94|2034.94|2056.9|2036.9|2052.45|2032.45|508
1639338300000|2021-12-12 19:45:00|2054.96|2034.96|2050.8|2030.8|2054.98|2034.98|2049.64|2029.64|633
1639338600000|2021-12-12 19:50:00|2050.78|2030.78|2050.94|2030.94|2054.96|2034.96|2050.26|2030.26|373
1639338900000|2021-12-12 19:55:00|2051.04|2031.04|2049.35|2029.35|2053.68|2033.68|2049.22|2029.22|495
1639339200000|2021-12-12 20:00:00|2049.36|2029.36|2056.07|2036.07|2057.92|2037.92|2048.65|2028.65|470
1639339500000|2021-12-12 20:05:00|2056.09|2036.09|2065.27|2045.27|2068.65|2048.65|2054.51|2034.51|621
1639339800000|2021-12-12 20:10:00|2065.17|2045.17|2060.03|2040.03|2066.24|2046.24|2059.23|2039.23|607
1639340100000|2021-12-12 20:15:00|2060.05|2040.05|2061.96|2041.96|2062.63|2042.63|2060.05|2040.05|593
1639340400000|2021-12-12 20:20:00|2061.94|2041.94|2063.72|2043.72|2064.78|2044.78|2061.75|2041.75|649
1639340700000|2021-12-12 20:25:00|2063.7|2043.7|2062.24|2042.24|2063.74|2043.74|2061.28|2041.28|279
1639341000000|2021-12-12 20:30:00|2062.2|2042.2|2065.14|2045.14|2066.1|2046.1|2060.73|2040.73|337
1639341300000|2021-12-12 20:35:00|2065.1|2045.1|2063.14|2041.64|2065.1|2045.1|2062.5|2041.45|384
1639341600000|2021-12-12 20:40:00|2063.13|2041.63|2063.5|2042|2066.07|2044.57|2062.92|2041.42|287
1639341900000|2021-12-12 20:45:00|2063.51|2042.01|2063.34|2041.84|2064.24|2042.74|2061.21|2039.71|308
1639342200000|2021-12-12 20:50:00|2063.32|2041.82|2062.1|2040.6|2063.66|2042.16|2060.09|2038.59|303
1639342500000|2021-12-12 20:55:00|2062.23|2040.73|2063.18|2041.68|2065.87|2044.37|2061.69|2040.19|347
1639342800000|2021-12-12 21:00:00|2063.35|2041.85|2060.04|2038.54|2063.62|2042.12|2059.87|2038.37|262
1639343100000|2021-12-12 21:05:00|2060.12|2038.62|2068.04|2046.54|2068.04|2046.54|2060.12|2038.62|300
1639343400000|2021-12-12 21:10:00|2068.08|2046.58|2072.54|2051.04|2072.98|2051.48|2067.91|2046.41|394
1639343700000|2021-12-12 21:15:00|2072.65|2051.15|2073.67|2052.17|2075.41|2053.91|2072.54|2051.04|337
1639344000000|2021-12-12 21:20:00|2073.62|2052.12|2079.32|2057.82|2079.39|2057.89|2073.45|2051.95|351
1639344300000|2021-12-12 21:25:00|2079.4|2057.9|2083.47|2061.97|2083.47|2061.97|2075.49|2053.99|439
1639344600000|2021-12-12 21:30:00|2083.58|2062.08|2081.09|2059.59|2090.02|2068.52|2080.34|2058.84|589
1639344900000|2021-12-12 21:35:00|2081.03|2059.53|2078.44|2056.94|2081.21|2059.71|2073.73|2052.23|653
1639345200000|2021-12-12 21:40:00|2078.46|2056.96|2073.45|2051.95|2078.62|2057.12|2068.33|2046.83|608
1639345500000|2021-12-12 21:45:00|2073.57|2052.07|2070.4|2048.9|2078.26|2056.76|2070.39|2048.89|448
1639345800000|2021-12-12 21:50:00|2070.38|2048.88|2064.88|2043.38|2070.41|2048.91|2063.4|2041.9|656
1639346100000|2021-12-12 21:55:00|2064.89|2043.39|2068.19|2046.69|2069.54|2048.04|2064.88|2043.38|381
1639346400000|2021-12-12 22:00:00|2068.17|2046.67|2072.84|2052.84|2072.93|2052.93|2067.66|2046.16|427
1639346700000|2021-12-12 22:05:00|2072.78|2052.78|2074.06|2054.06|2075.36|2055.36|2069.01|2049.01|394
1639347000000|2021-12-12 22:10:00|2074.04|2054.04|2075.56|2055.56|2077.45|2057.45|2073.56|2053.56|385
1639347300000|2021-12-12 22:15:00|2075.51|2055.51|2075.86|2055.86|2079.11|2059.11|2071.69|2051.69|459
1639347600000|2021-12-12 22:20:00|2075.89|2055.89|2069.23|2049.23|2076.22|2056.22|2067.92|2047.92|449
1639347900000|2021-12-12 22:25:00|2069.18|2049.18|2067.14|2047.14|2070.8|2050.8|2066.05|2046.05|257
1639348200000|2021-12-12 22:30:00|2067.02|2047.02|2069.81|2049.81|2070.06|2050.06|2065.24|2045.24|325
1639348500000|2021-12-12 22:35:00|2069.82|2049.82|2063.26|2043.26|2069.82|2049.82|2063.1|2043.1|432
1639348800000|2021-12-12 22:40:00|2063.46|2043.46|2066.05|2046.05|2067.14|2047.14|2062.58|2042.58|295
1639349100000|2021-12-12 22:45:00|2065.64|2045.64|2065.52|2045.52|2067.69|2047.69|2064.06|2044.06|331
1639349400000|2021-12-12 22:50:00|2065.6|2045.6|2066.16|2046.16|2068.52|2048.52|2064.57|2044.57|187
1639349700000|2021-12-12 22:55:00|2066.17|2046.17|2069.41|2049.41|2069.65|2049.65|2063.02|2043.02|443
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|2071.12|2051.12|2073.07|2053.07|2068.29|2048.29|502
1639350300000|2021-12-12 23:05:00|2071.5|2051.5|2074.18|2054.18|2076.12|2056.12|2070.64|2050.64|646
1639350600000|2021-12-12 23:10:00|2074.31|2054.31|2068.08|2048.08|2075.19|2055.19|2066.49|2046.49|622
1639350900000|2021-12-12 23:15:00|2068.06|2048.06|2070.8|2050.8|2071.98|2051.98|2064.69|2044.69|635
1639351200000|2021-12-12 23:20:00|2070.79|2050.79|2069.23|2049.23|2071.94|2051.94|2067.11|2047.11|373
1639351500000|2021-12-12 23:25:00|2069.25|2049.25|2070|2050|2071.83|2051.83|2068.95|2048.95|380
1639351800000|2021-12-12 23:30:00|2069.72|2049.72|2059.99|2039.99|2070.62|2050.62|2058.56|2038.56|709
1639352100000|2021-12-12 23:35:00|2059.6|2039.6|2055.82|2035.82|2060.99|2040.99|2053.56|2033.56|545
1639352400000|2021-12-12 23:40:00|2055.8|2035.8|2055.48|2035.48|2059.39|2039.39|2052.88|2032.88|605
1639352700000|2021-12-12 23:45:00|2055.64|2035.64|2053.25|2033.25|2057.46|2037.46|2047.52|2027.52|454
1639353000000|2021-12-12 23:50:00|2053.42|2033.42|2054.73|2034.73|2058.99|2038.99|2053.42|2033.42|532
1639353300000|2021-12-12 23:55:00|2054.74|2034.74|2052.86|2032.86|2056.78|2036.78|2051.83|2031.83|448
1639353600000|2021-12-13 00:00:00|2052.54|2032.54|2058.03|2038.03|2059.39|2039.39|2050.58|2030.58|455
1639353900000|2021-12-13 00:05:00|2058.05|2038.05|2060.58|2040.58|2065.19|2045.19|2057.74|2037.74|536
1639354200000|2021-12-13 00:10:00|2060.09|2040.09|2063.91|2043.91|2065.87|2045.87|2059.78|2039.78|452
1639354500000|2021-12-13 00:15:00|2063.97|2043.97|2065.15|2045.15|2065.72|2045.72|2055.9|2035.9|669
1639354800000|2021-12-13 00:20:00|2064.97|2044.97|2057.07|2037.07|2065.92|2045.92|2052.93|2032.93|742
1639355100000|2021-12-13 00:25:00|2057.01|2037.01|2049.67|2029.67|2057.28|2037.28|2043.51|2023.51|728
1639355400000|2021-12-13 00:30:00|2049.66|2029.66|2047.81|2027.81|2049.66|2029.66|2043.84|2023.84|652
1639355700000|2021-12-13 00:35:00|2048.2|2028.2|2041.77|2021.77|2048.95|2028.95|2038.55|2018.55|705
1639356000000|2021-12-13 00:40:00|2042.56|2022.56|2044.67|2024.67|2048.09|2028.09|2038.45|2018.45|444
1639356300000|2021-12-13 00:45:00|2045.33|2025.33|2039.65|2019.65|2047.44|2027.44|2038.8|2018.8|535
1639356600000|2021-12-13 00:50:00|2039.24|2019.24|2034.15|2014.15|2042.09|2022.09|2033.93|2013.93|517
1639356900000|2021-12-13 00:55:00|2034.1|2014.1|2031.52|2011.52|2035.52|2015.52|2027.84|2007.84|730
1639357200000|2021-12-13 01:00:00|2031.57|2011.57|2035.63|2015.63|2035.79|2015.79|2026.36|2006.36|613
1639357500000|2021-12-13 01:05:00|2035.7|2015.7|2023.79|2003.79|2036.68|2016.68|2023.79|2003.79|796
1639357800000|2021-12-13 01:10:00|2023.02|2003.02|2012.99|1992.99|2023.9|2003.9|2011.28|1991.28|679
1639358100000|2021-12-13 01:15:00|2013.39|1993.39|2023.77|2003.77|2025.5|2005.5|2011.16|1991.16|638
1639358400000|2021-12-13 01:20:00|2024.85|2004.85|2020.26|2000.26|2024.85|2004.85|2015.8|1995.8|605
1639358700000|2021-12-13 01:25:00|2020.25|2000.25|2007.07|1987.07|2021.58|2001.58|2004.5|1984.5|671
1639359000000|2021-12-13 01:30:00|2007.02|1987.02|2010.45|1990.45|2016.14|1996.14|2002.19|1982.19|570
1639359300000|2021-12-13 01:35:00|2010.37|1990.37|2008.24|1988.24|2015.83|1995.83|2008.24|1988.24|535
1639359600000|2021-12-13 01:40:00|2008.21|1988.21|2003.8|1983.8|2008.22|1988.22|1995.91|1975.91|759
1639359900000|2021-12-13 01:45:00|2003.82|1983.82|1999.47|1979.47|2004.49|1984.49|1998.6|1978.6|568
1639360200000|2021-12-13 01:50:00|1999.58|1979.58|1991.21|1971.21|2003.96|1983.96|1991.21|1971.21|576
1639360500000|2021-12-13 01:55:00|1991.2|1971.2|1983.02|1963.02|1995.13|1975.13|1982.7|1962.7|696
1639360800000|2021-12-13 02:00:00|1983.17|1963.17|1991.11|1971.11|2001.97|1981.97|1982.06|1962.06|713
1639361100000|2021-12-13 02:05:00|1991.1|1971.1|1998.7|1978.7|2003.09|1983.09|1990.87|1970.87|572
1639361400000|2021-12-13 02:10:00|1998.64|1978.64|1995.62|1975.62|1999.14|1979.14|1991.6|1971.6|560
1639361700000|2021-12-13 02:15:00|1995.63|1975.63|1993.78|1973.78|1995.72|1975.72|1987.28|1967.28|769
1639362000000|2021-12-13 02:20:00|1993.42|1973.42|1987.81|1967.81|1995.65|1975.65|1986.85|1966.85|695
1639362300000|2021-12-13 02:25:00|1987.88|1967.88|1984.77|1964.77|1989.35|1969.35|1983.73|1963.73|704
1639362600000|2021-12-13 02:30:00|1984.7|1964.7|1975.65|1955.65|1986.51|1966.51|1973.36|1953.36|684
1639362900000|2021-12-13 02:35:00|1975.67|1955.67|1977.1|1957.1|1978.83|1958.83|1969.69|1949.69|777
1639363200000|2021-12-13 02:40:00|1976.98|1956.98|1971.51|1951.51|1979.73|1959.73|1969.29|1949.29|723
1639363500000|2021-12-13 02:45:00|1971.47|1951.47|1968.32|1948.32|1975.38|1955.38|1968.32|1948.32|600
1639363800000|2021-12-13 02:50:00|1968.57|1948.57|1970.52|1950.52|1971.76|1951.76|1965.28|1945.28|584
1639364100000|2021-12-13 02:55:00|1970.53|1950.53|1967.59|1947.59|1972.9|1952.9|1966.96|1946.96|694
1639364400000|2021-12-13 03:00:00|1967.58|1947.58|1964.52|1944.52|1967.58|1947.58|1962.45|1942.45|605
1639364700000|2021-12-13 03:05:00|1964.38|1944.38|1966.91|1946.91|1968.56|1948.56|1963.84|1943.84|463
1639365000000|2021-12-13 03:10:00|1966.84|1946.84|1968.71|1948.71|1969.57|1949.57|1962.61|1942.61|484
1639365300000|2021-12-13 03:15:00|1968.81|1948.81|1962.63|1942.63|1970|1950|1961.53|1941.53|575
1639365600000|2021-12-13 03:20:00|1962.61|1942.61|1963.93|1943.93|1964.76|1944.76|1961.58|1941.58|342
1639365900000|2021-12-13 03:25:00|1963.89|1943.89|1966.79|1946.79|1966.98|1946.98|1959.85|1939.85|402
1639366200000|2021-12-13 03:30:00|1966.9|1946.9|1972.64|1952.64|1973.36|1953.36|1964.67|1944.67|695
1639366500000|2021-12-13 03:35:00|1972.57|1952.57|1974.25|1954.25|1974.25|1954.25|1966.11|1946.11|688
1639366800000|2021-12-13 03:40:00|1974.34|1954.34|1976.44|1956.44|1976.59|1956.59|1971.12|1951.12|540
1639367100000|2021-12-13 03:45:00|1976.43|1956.43|1976.82|1956.82|1976.82|1956.82|1973.13|1953.13|603
1639367400000|2021-12-13 03:50:00|1976.91|1956.91|1974.99|1954.99|1977.26|1957.26|1971.12|1951.12|482
1639367700000|2021-12-13 03:55:00|1974.75|1954.75|1969.19|1949.19|1974.75|1954.75|1968.78|1948.78|485
1639368000000|2021-12-13 04:00:00|1969.21|1949.21|1962.57|1942.57|1969.27|1949.27|1960.75|1940.75|534
1639368300000|2021-12-13 04:05:00|1962.6|1942.6|1962.19|1942.19|1963|1943|1959.36|1939.36|294
1639368600000|2021-12-13 04:10:00|1962.49|1942.49|1969.62|1949.62|1969.63|1949.63|1960.48|1940.48|382
1639368900000|2021-12-13 04:15:00|1969.58|1949.58|1963.15|1943.15|1970.74|1950.74|1962.56|1942.56|677
1639369200000|2021-12-13 04:20:00|1963.12|1943.12|1966.79|1946.79|1969.6|1949.6|1962.92|1942.92|369
1639369500000|2021-12-13 04:25:00|1966.8|1946.8|1965.59|1945.59|1967.42|1947.42|1964.22|1944.22|523
1639369800000|2021-12-13 04:30:00|1965.6|1945.6|1966.03|1946.03|1966.68|1946.68|1963.5|1943.5|537
1639370100000|2021-12-13 04:35:00|1966.06|1946.06|1968.34|1948.34|1969.47|1949.47|1964.56|1944.56|431
1639370400000|2021-12-13 04:40:00|1968.39|1948.39|1968.58|1948.58|1970.48|1950.48|1965.46|1945.46|562
1639370700000|2021-12-13 04:45:00|1968.53|1948.53|1969.53|1949.53|1969.83|1949.83|1966.81|1946.81|250
1639371000000|2021-12-13 04:50:00|1969.56|1949.56|1972.69|1952.69|1972.69|1952.69|1967.34|1947.34|373
1639371300000|2021-12-13 04:55:00|1972.65|1952.65|1970.44|1950.44|1974.12|1954.12|1969.93|1949.93|718
1639371600000|2021-12-13 05:00:00|1970.32|1950.32|1969.24|1949.24|1971.75|1951.75|1968.43|1948.43|747
1639371900000|2021-12-13 05:05:00|1969.29|1949.29|1969.87|1949.87|1971.87|1951.87|1965.82|1945.82|660
1639372200000|2021-12-13 05:10:00|1969.91|1949.91|1967.82|1947.82|1969.99|1949.99|1965.86|1945.86|544
1639372500000|2021-12-13 05:15:00|1967.87|1947.87|1969.01|1949.01|1969.04|1949.04|1965.09|1945.09|336
1639372800000|2021-12-13 05:20:00|1968.88|1948.88|1960.58|1940.58|1968.88|1948.88|1960.49|1940.49|530
1639373100000|2021-12-13 05:25:00|1960.52|1940.52|1953.16|1933.16|1960.73|1940.73|1952.54|1932.54|447
1639373400000|2021-12-13 05:30:00|1953.11|1933.11|1949.73|1929.73|1953.34|1933.34|1945.88|1925.88|576
1639373700000|2021-12-13 05:35:00|1949.76|1929.76|1951.79|1931.79|1951.83|1931.83|1947.85|1927.85|277
1639374000000|2021-12-13 05:40:00|1951.86|1931.86|1956.72|1936.72|1959.07|1939.07|1949.64|1929.64|450
1639374300000|2021-12-13 05:45:00|1956.73|1936.73|1964.04|1944.04|1968.47|1948.47|1956.67|1936.67|665
1639374600000|2021-12-13 05:50:00|1964.07|1944.07|1965.14|1945.14|1968.37|1948.37|1962.82|1942.82|741
1639374900000|2021-12-13 05:55:00|1965.15|1945.15|1964.1|1944.1|1966.79|1946.79|1963.27|1943.27|623
1639375200000|2021-12-13 06:00:00|1964.13|1944.13|1960.93|1940.93|1964.13|1944.13|1958.02|1938.02|661
1639375500000|2021-12-13 06:05:00|1960.87|1940.87|1957.25|1937.25|1961.33|1941.33|1957|1937|603
1639375800000|2021-12-13 06:10:00|1956.95|1936.95|1948.6|1928.6|1958.35|1938.35|1947.03|1927.03|560
1639376100000|2021-12-13 06:15:00|1948.57|1928.57|1953.57|1933.57|1955.86|1935.86|1947.72|1927.72|471
1639376400000|2021-12-13 06:20:00|1953.53|1933.53|1947.77|1927.77|1953.53|1933.53|1943.73|1923.73|547
1639376700000|2021-12-13 06:25:00|1947.79|1927.79|1941.68|1921.68|1949.31|1929.31|1938.91|1918.91|679
1639377000000|2021-12-13 06:30:00|1941.65|1921.65|1938.13|1918.13|1942.69|1922.69|1932.59|1912.59|786
1639377300000|2021-12-13 06:35:00|1938.19|1918.19|1941.68|1921.68|1944.6|1924.6|1937.2|1917.2|620
1639377600000|2021-12-13 06:40:00|1941.85|1921.85|1944.11|1924.11|1944.71|1924.71|1941.65|1921.65|607
1639377900000|2021-12-13 06:45:00|1944.15|1924.15|1936.02|1916.02|1944.21|1924.21|1933.85|1913.85|635
1639378200000|2021-12-13 06:50:00|1935.89|1915.89|1935.98|1915.98|1939.27|1919.27|1934.42|1914.42|479
1639378500000|2021-12-13 06:55:00|1936.17|1916.17|1931.79|1911.79|1936.9|1916.9|1929.19|1909.19|625
1639378800000|2021-12-13 07:00:00|1931.29|1911.29|1935.94|1915.94|1939.06|1919.06|1927.74|1907.74|714
1639379100000|2021-12-13 07:05:00|1935.78|1915.78|1925.75|1905.75|1936.59|1916.59|1923.02|1903.02|704
1639379400000|2021-12-13 07:10:00|1925.51|1905.51|1917.39|1897.39|1925.8|1905.8|1915.04|1895.04|831
1639379700000|2021-12-13 07:15:00|1917.12|1897.12|1924.53|1904.53|1927.08|1907.08|1917.05|1897.05|442
1639380000000|2021-12-13 07:20:00|1924.4|1904.4|1922.36|1902.36|1929.62|1909.62|1922.32|1902.32|534
1639380300000|2021-12-13 07:25:00|1922.34|1902.34|1923.7|1903.7|1924.83|1904.83|1919.65|1899.65|637
1639380600000|2021-12-13 07:30:00|1924.02|1904.02|1928.43|1908.43|1930.1|1910.1|1922.19|1902.19|544
1639380900000|2021-12-13 07:35:00|1928.45|1908.45|1920.21|1900.21|1929.19|1909.19|1920.13|1900.13|598
1639381200000|2021-12-13 07:40:00|1919.49|1899.49|1911.28|1891.28|1919.87|1899.87|1908.68|1888.68|697
1639381500000|2021-12-13 07:45:00|1911.29|1891.29|1911.57|1891.57|1914.33|1894.33|1910.3|1890.3|606
1639381800000|2021-12-13 07:50:00|1911.52|1891.52|1913.64|1893.64|1916.03|1896.03|1909.85|1889.85|398
1639382100000|2021-12-13 07:55:00|1913.69|1893.69|1915.13|1895.13|1917.57|1897.57|1910.63|1890.63|491
1639382400000|2021-12-13 08:00:00|1915.14|1895.14|1915.34|1895.34|1920.01|1900.01|1913.27|1893.27|508
1639382700000|2021-12-13 08:05:00|1915.31|1895.31|1913.14|1893.14|1918.11|1898.11|1899.7|1879.7|807
1639383000000|2021-12-13 08:10:00|1913.1|1893.1|1925.98|1905.98|1928.06|1908.06|1913.1|1893.1|883
1639383300000|2021-12-13 08:15:00|1925.91|1905.91|1929.46|1909.46|1929.97|1909.97|1922.92|1902.92|694
1639383600000|2021-12-13 08:20:00|1929.35|1909.35|1927.32|1907.32|1930.63|1910.63|1926.15|1906.15|723
1639383900000|2021-12-13 08:25:00|1927.36|1907.36|1929.32|1909.32|1929.53|1909.53|1923.71|1903.71|615
1639384200000|2021-12-13 08:30:00|1929.36|1909.36|1935.01|1915.01|1937.56|1917.56|1929.31|1909.31|493
1639384500000|2021-12-13 08:35:00|1935|1915|1930.56|1910.56|1937.09|1917.09|1927.6|1907.6|597
1639384800000|2021-12-13 08:40:00|1930.68|1910.68|1937.34|1917.34|1937.39|1917.39|1930.63|1910.63|422
1639385100000|2021-12-13 08:45:00|1937.46|1917.46|1936.38|1916.38|1939|1919|1933.23|1913.23|527
1639385400000|2021-12-13 08:50:00|1936.32|1916.32|1942.38|1922.38|1944.72|1924.72|1933.55|1913.55|652
1639385700000|2021-12-13 08:55:00|1942.45|1922.45|1935.44|1915.44|1943.37|1923.37|1934.24|1914.24|728
1639386000000|2021-12-13 09:00:00|1935.24|1915.24|1930.21|1910.21|1936.44|1916.44|1930.02|1910.02|645
1639386300000|2021-12-13 09:05:00|1930.22|1910.22|1921.25|1901.25|1930.22|1910.22|1921.1|1901.1|686
1639386600000|2021-12-13 09:10:00|1921.09|1901.09|1921.64|1901.64|1924.66|1904.66|1919.73|1899.73|430
1639386900000|2021-12-13 09:15:00|1921.62|1901.62|1918.47|1898.47|1922.04|1902.04|1915.52|1895.52|499
1639387200000|2021-12-13 09:20:00|1918.49|1898.49|1921.82|1901.82|1922.35|1902.35|1918.28|1898.28|378
1639387500000|2021-12-13 09:25:00|1921.68|1901.68|1919.33|1899.33|1922.06|1902.06|1917.21|1897.21|496
1639387800000|2021-12-13 09:30:00|1919.46|1899.46|1914.13|1894.13|1919.74|1899.74|1912.99|1892.99|525
1639388100000|2021-12-13 09:35:00|1913.8|1893.8|1918.78|1898.78|1919.43|1899.43|1912.71|1892.71|531
1639388400000|2021-12-13 09:40:00|1918.79|1898.79|1919.97|1899.97|1921.69|1901.69|1914.83|1894.83|548
1639388700000|2021-12-13 09:45:00|1919.95|1899.95|1924.58|1904.58|1924.58|1904.58|1918.93|1898.93|542
1639389000000|2021-12-13 09:50:00|1924.51|1904.51|1923.59|1903.59|1925.91|1905.91|1921.66|1901.66|404
1639389300000|2021-12-13 09:55:00|1923.5|1903.5|1924.88|1904.88|1925.21|1905.21|1919.45|1899.45|505
1639389600000|2021-12-13 10:00:00|1924.8|1904.8|1926.39|1906.39|1930.79|1910.79|1922.6|1902.6|613
1639389900000|2021-12-13 10:05:00|1926.48|1906.48|1920.55|1900.55|1926.67|1906.67|1915.56|1895.56|616
1639390200000|2021-12-13 10:10:00|1920.65|1900.65|1917.6|1897.6|1922.89|1902.89|1916.63|1896.63|530
1639390500000|2021-12-13 10:15:00|1917.58|1897.58|1916.86|1896.86|1921.81|1901.81|1915.67|1895.67|588
1639390800000|2021-12-13 10:20:00|1916.8|1896.8|1916.3|1896.3|1916.94|1896.94|1908.02|1888.02|654
1639391100000|2021-12-13 10:25:00|1916.26|1896.26|1912.29|1892.29|1916.35|1896.35|1909.93|1889.93|654
1639391400000|2021-12-13 10:30:00|1912.33|1892.33|1912.66|1892.66|1917.44|1897.44|1911.58|1891.58|503
1639391700000|2021-12-13 10:35:00|1912.45|1892.45|1912.97|1892.97|1913.68|1893.68|1906.32|1886.32|747
1639392000000|2021-12-13 10:40:00|1912.91|1892.91|1915.53|1895.53|1917.38|1897.38|1912.88|1892.88|533
1639392300000|2021-12-13 10:45:00|1915.54|1895.54|1916.44|1896.44|1922.63|1902.63|1913.25|1893.25|605
1639392600000|2021-12-13 10:50:00|1916.35|1896.35|1915.55|1895.55|1916.81|1896.81|1912.49|1892.49|490
1639392900000|2021-12-13 10:55:00|1916.16|1896.16|1918.51|1898.51|1919.76|1899.76|1914.83|1894.83|498
1639393200000|2021-12-13 11:00:00|1918.49|1898.49|1918.86|1898.86|1919.77|1899.77|1913.07|1893.07|588
1639393500000|2021-12-13 11:05:00|1919.06|1899.06|1921.35|1901.35|1923.75|1903.75|1917.07|1897.07|483
1639393800000|2021-12-13 11:10:00|1921.34|1901.34|1923.21|1903.21|1923.99|1903.99|1920.01|1900.01|593
1639394100000|2021-12-13 11:15:00|1922.85|1902.85|1926.73|1906.73|1928.39|1908.39|1921.5|1901.5|570
1639394400000|2021-12-13 11:20:00|1926.81|1906.81|1928.39|1908.39|1928.47|1908.47|1925.54|1905.54|622
1639394700000|2021-12-13 11:25:00|1928.4|1908.4|1924.25|1904.25|1928.43|1908.43|1922.88|1902.88|595
1639395000000|2021-12-13 11:30:00|1924.33|1904.33|1929.68|1909.68|1930.65|1910.65|1924.2|1904.2|451
1639395300000|2021-12-13 11:35:00|1929.7|1909.7|1929.86|1909.86|1929.86|1909.86|1927.47|1907.47|416
1639395600000|2021-12-13 11:40:00|1929.8|1909.8|1930.06|1910.06|1930.82|1910.82|1927.48|1907.48|458
1639395900000|2021-12-13 11:45:00|1929.96|1909.96|1925.79|1905.79|1931.63|1911.63|1925.2|1905.2|430
1639396200000|2021-12-13 11:50:00|1925.66|1905.66|1924.47|1904.47|1928.02|1908.02|1922.63|1902.63|624
1639396500000|2021-12-13 11:55:00|1924.25|1904.25|1927.5|1907.5|1929.63|1909.63|1924.2|1904.2|649
1639396800000|2021-12-13 12:00:00|1927.81|1907.81|1926.79|1906.79|1928.47|1908.47|1924.42|1904.42|500
1639397100000|2021-12-13 12:05:00|1926.78|1906.78|1929.12|1909.12|1930.63|1910.63|1926.04|1906.04|549
1639397400000|2021-12-13 12:10:00|1929.14|1909.14|1935.88|1915.88|1936.66|1916.66|1925.77|1905.77|527
1639397700000|2021-12-13 12:15:00|1935.87|1915.87|1934.7|1914.7|1937.14|1917.14|1932.9|1912.9|599
1639398000000|2021-12-13 12:20:00|1934.66|1914.66|1941.44|1921.44|1942.22|1922.22|1933.49|1913.49|588
1639398300000|2021-12-13 12:25:00|1941.55|1921.55|1935.05|1915.05|1941.64|1921.64|1935.05|1915.05|643
1639398600000|2021-12-13 12:30:00|1935.09|1915.09|1929.26|1909.26|1935.09|1915.09|1928.67|1908.67|496
1639398900000|2021-12-13 12:35:00|1928.91|1908.91|1924.31|1904.31|1931.84|1911.84|1924.2|1904.2|514
1639399200000|2021-12-13 12:40:00|1924.19|1904.19|1924.32|1904.32|1927.85|1907.85|1921.65|1901.65|508
1639399500000|2021-12-13 12:45:00|1924.33|1904.33|1917.27|1897.27|1925.69|1905.69|1915.29|1895.29|561
1639399800000|2021-12-13 12:50:00|1917.3|1897.3|1917.4|1897.4|1925.43|1905.43|1916.81|1896.81|731
1639400100000|2021-12-13 12:55:00|1917.48|1897.48|1917.63|1897.63|1918.2|1898.2|1916.18|1896.18|497
1639400400000|2021-12-13 13:00:00|1917.75|1897.75|1918.79|1898.79|1918.81|1898.81|1907.62|1887.62|579
1639400700000|2021-12-13 13:05:00|1918.82|1898.82|1912.54|1892.54|1920.51|1900.51|1912.2|1892.2|468
1639401000000|2021-12-13 13:10:00|1912.62|1892.62|1906.15|1886.15|1912.7|1892.7|1903.86|1883.86|830
1639401300000|2021-12-13 13:15:00|1906.11|1886.11|1901.98|1881.98|1908.58|1888.58|1901.29|1881.29|799
1639401600000|2021-12-13 13:20:00|1901.97|1881.97|1904.81|1884.81|1904.97|1884.97|1889.18|1869.18|676
1639401900000|2021-12-13 13:25:00|1905.05|1885.05|1904.14|1884.14|1914.78|1894.78|1903.93|1883.93|760
1639402200000|2021-12-13 13:30:00|1904.19|1884.19|1915.67|1895.67|1915.67|1895.67|1901.23|1881.23|498
1639402500000|2021-12-13 13:35:00|1915.8|1895.8|1908.93|1888.93|1918.25|1898.25|1904.82|1884.82|771
1639402800000|2021-12-13 13:40:00|1908.92|1888.92|1916.52|1896.52|1917.14|1897.14|1908.65|1888.65|603
1639403100000|2021-12-13 13:45:00|1916.55|1896.55|1911.55|1891.55|1916.81|1896.81|1908.84|1888.84|418
1639403400000|2021-12-13 13:50:00|1911.65|1891.65|1914.94|1894.94|1916.36|1896.36|1911.62|1891.62|569
1639403700000|2021-12-13 13:55:00|1914.97|1894.97|1908|1888|1915.02|1895.02|1907.76|1887.76|636
1639404000000|2021-12-13 14:00:00|1907.81|1887.81|1897.52|1877.52|1908|1888|1897.5|1877.5|628
1639404300000|2021-12-13 14:05:00|1897.53|1877.53|1887.68|1867.68|1897.67|1877.67|1881.28|1861.28|662
1639404600000|2021-12-13 14:10:00|1887.91|1867.91|1879.55|1859.55|1890.25|1870.25|1879.23|1859.23|716
1639404900000|2021-12-13 14:15:00|1879.45|1859.45|1857.77|1837.77|1880.13|1860.13|1854.44|1834.44|846
1639405200000|2021-12-13 14:20:00|1857.72|1837.72|1847.11|1827.11|1864.28|1844.28|1846.23|1826.23|935
1639405500000|2021-12-13 14:25:00|1846.84|1826.84|1854.97|1834.97|1856.03|1836.03|1844.74|1824.74|737
1639405800000|2021-12-13 14:30:00|1854.48|1834.48|1842.99|1822.99|1857.12|1837.12|1841.44|1821.44|850
1639406100000|2021-12-13 14:35:00|1843.12|1823.12|1837.34|1817.34|1849.67|1829.67|1837.34|1817.34|757
1639406400000|2021-12-13 14:40:00|1837.32|1817.32|1844|1824|1844.51|1824.51|1836.91|1816.91|743
1639406700000|2021-12-13 14:45:00|1843.92|1823.92|1844.83|1824.83|1846.57|1826.57|1841.32|1821.32|715
1639407000000|2021-12-13 14:50:00|1844.74|1824.74|1838.84|1818.84|1848.8|1828.8|1836.14|1816.14|637
1639407300000|2021-12-13 14:55:00|1838.82|1818.82|1845.42|1825.42|1847.92|1827.92|1836.76|1816.76|593
1639407600000|2021-12-13 15:00:00|1845.43|1825.43|1837.21|1817.21|1845.79|1825.79|1837.06|1817.06|753
1639407900000|2021-12-13 15:05:00|1837.12|1817.12|1836.33|1816.33|1840.92|1820.92|1832.22|1812.22|632
1639408200000|2021-12-13 15:10:00|1835.77|1815.77|1821.83|1801.83|1836.17|1816.17|1821.47|1801.47|820
1639408500000|2021-12-13 15:15:00|1821.9|1801.9|1816.23|1796.23|1822.5|1802.5|1815.62|1795.62|780
1639408800000|2021-12-13 15:20:00|1816.24|1796.24|1812.29|1792.29|1826.24|1806.24|1811.09|1791.09|839
1639409100000|2021-12-13 15:25:00|1812.18|1792.18|1813.99|1793.99|1814.02|1794.02|1805.08|1785.08|825
1639409400000|2021-12-13 15:30:00|1814|1794|1800.67|1780.67|1814.13|1794.13|1799.57|1779.57|807
1639409700000|2021-12-13 15:35:00|1800.76|1780.76|1816.86|1796.86|1822.56|1802.56|1800.76|1780.76|895
1639410000000|2021-12-13 15:40:00|1816.88|1796.88|1819.03|1799.03|1829.48|1809.48|1813.48|1793.48|810
1639410300000|2021-12-13 15:45:00|1819.1|1799.1|1805.44|1785.44|1823.45|1803.45|1804.92|1784.92|908
1639410600000|2021-12-13 15:50:00|1805.42|1785.42|1801.5|1781.5|1807.24|1787.24|1800.11|1780.11|930
1639410900000|2021-12-13 15:55:00|1801.63|1781.63|1812.75|1792.75|1812.78|1792.78|1793.78|1773.78|980
1639411200000|2021-12-13 16:00:00|1812.74|1792.74|1810.8|1790.8|1816.07|1796.07|1795.93|1775.93|963
1639411500000|2021-12-13 16:05:00|1810.78|1790.78|1821.27|1801.27|1832.22|1812.22|1810.78|1790.78|939
1639411800000|2021-12-13 16:10:00|1820.68|1800.68|1819.67|1799.67|1823.35|1803.35|1808.45|1788.45|932
1639412100000|2021-12-13 16:15:00|1819.73|1799.73|1815.01|1795.01|1823.4|1803.4|1810.5|1790.5|910
1639412400000|2021-12-13 16:20:00|1815.11|1795.11|1803.02|1783.02|1815.33|1795.33|1802.96|1782.96|795
1639412700000|2021-12-13 16:25:00|1803|1783|1808.93|1788.93|1818.59|1798.59|1796.5|1776.5|1054
1639413000000|2021-12-13 16:30:00|1808.8|1788.8|1806.56|1786.56|1814.88|1794.88|1802.33|1782.33|943
1639413300000|2021-12-13 16:35:00|1806.59|1786.59|1810.26|1790.26|1814.67|1794.67|1804.44|1784.44|876
1639413600000|2021-12-13 16:40:00|1810.25|1790.25|1811.06|1791.06|1813.14|1793.14|1804.8|1784.8|728
1639413900000|2021-12-13 16:45:00|1811.03|1791.03|1817.94|1797.94|1822.69|1802.69|1811.03|1791.03|912
1639414200000|2021-12-13 16:50:00|1817.92|1797.92|1813.74|1793.74|1822.32|1802.32|1813.69|1793.69|771
1639414500000|2021-12-13 16:55:00|1813.73|1793.73|1817.08|1797.08|1818.31|1798.31|1807.82|1787.82|735
1639414800000|2021-12-13 17:00:00|1816.91|1796.91|1817.6|1797.6|1819.79|1799.79|1812.56|1792.56|898
1639415100000|2021-12-13 17:05:00|1817.72|1797.72|1846.83|1826.83|1848.14|1828.14|1817.62|1797.62|751
1639415400000|2021-12-13 17:10:00|1846.9|1826.9|1846.15|1826.15|1851.79|1831.79|1841.33|1821.33|939
1639415700000|2021-12-13 17:15:00|1846.13|1826.13|1828.36|1808.36|1846.26|1826.26|1828.36|1808.36|696
1639416000000|2021-12-13 17:20:00|1828.38|1808.38|1832.72|1812.72|1835.35|1815.35|1827.59|1807.59|646
1639416300000|2021-12-13 17:25:00|1832.71|1812.71|1827.63|1807.63|1832.86|1812.86|1823.67|1803.67|533
1639416600000|2021-12-13 17:30:00|1827.4|1807.4|1832.67|1812.67|1834.52|1814.52|1825.77|1805.77|686
1639416900000|2021-12-13 17:35:00|1832.68|1812.68|1830.05|1810.05|1836.94|1816.94|1829.86|1809.86|647
1639417200000|2021-12-13 17:40:00|1830.12|1810.12|1823.02|1803.02|1830.12|1810.12|1820.26|1800.26|669
1639417500000|2021-12-13 17:45:00|1822.79|1802.79|1825.91|1805.91|1826.73|1806.73|1820.26|1800.26|498
1639417800000|2021-12-13 17:50:00|1826.48|1806.48|1830.93|1810.93|1836.28|1816.28|1826.48|1806.48|744
1639418100000|2021-12-13 17:55:00|1830.86|1810.86|1830.38|1810.38|1831.94|1811.94|1826.67|1806.67|399
1639418400000|2021-12-13 18:00:00|1830.47|1810.47|1832.72|1812.72|1832.72|1812.72|1825.18|1805.18|565
1639418700000|2021-12-13 18:05:00|1832.83|1812.83|1829.54|1809.54|1834.53|1814.53|1824.61|1804.61|595
1639419000000|2021-12-13 18:10:00|1829.34|1809.34|1830.65|1810.65|1832.73|1812.73|1827.95|1807.95|462
1639419300000|2021-12-13 18:15:00|1830.67|1810.67|1829.54|1809.54|1832.2|1812.2|1825.1|1805.1|591
1639419600000|2021-12-13 18:20:00|1829.51|1809.51|1831.74|1811.74|1835.66|1815.66|1828.86|1808.86|558
1639419900000|2021-12-13 18:25:00|1831.69|1811.69|1824.66|1804.66|1832.42|1812.42|1823.14|1803.14|693
1639420200000|2021-12-13 18:30:00|1824.62|1804.62|1815.3|1795.3|1824.68|1804.68|1815.27|1795.27|683
1639420500000|2021-12-13 18:35:00|1815.31|1795.31|1817.6|1797.6|1818.54|1798.54|1812.15|1792.15|586
1639420800000|2021-12-13 18:40:00|1817.53|1797.53|1814.36|1794.36|1818.99|1798.99|1813.22|1793.22|582
1639421100000|2021-12-13 18:45:00|1814.35|1794.35|1815.43|1795.43|1816.29|1796.29|1811.03|1791.03|521
1639421400000|2021-12-13 18:50:00|1815.45|1795.45|1818.81|1798.81|1819.93|1799.93|1815.44|1795.44|373
1639421700000|2021-12-13 18:55:00|1818.9|1798.9|1817.45|1797.45|1819.44|1799.44|1811.68|1791.68|599
1639422000000|2021-12-13 19:00:00|1817.46|1797.46|1805.54|1785.54|1817.48|1797.48|1803.81|1783.81|755
1639422300000|2021-12-13 19:05:00|1805.59|1785.59|1810.89|1790.89|1812.46|1792.46|1800.83|1780.83|739
1639422600000|2021-12-13 19:10:00|1810.93|1790.93|1807.84|1787.84|1816.41|1796.41|1807.84|1787.84|633
1639422900000|2021-12-13 19:15:00|1807.87|1787.87|1804.22|1784.22|1809.31|1789.31|1799.97|1779.97|710
1639423200000|2021-12-13 19:20:00|1804.31|1784.31|1799.54|1779.54|1812.32|1792.32|1799.46|1779.46|731
1639423500000|2021-12-13 19:25:00|1799.52|1779.52|1775.2|1755.2|1799.53|1779.53|1768.95|1748.95|1005
1639423800000|2021-12-13 19:30:00|1775.22|1755.22|1764.16|1744.16|1776.42|1756.42|1755.52|1735.52|1054
1639424100000|2021-12-13 19:35:00|1764.54|1744.54|1759.59|1739.59|1764.59|1744.59|1757.16|1737.16|995
1639424400000|2021-12-13 19:40:00|1759.6|1739.6|1755.07|1735.07|1759.82|1739.82|1741.6|1721.6|961
1639424700000|2021-12-13 19:45:00|1755.06|1735.06|1790.98|1770.98|1792.11|1772.11|1752.18|1732.18|972
1639425000000|2021-12-13 19:50:00|1791.04|1771.04|1797.67|1777.67|1801.86|1781.86|1786.15|1766.15|975
1639425300000|2021-12-13 19:55:00|1797.69|1777.69|1796.76|1776.76|1805.61|1785.61|1796.18|1776.18|932
1639425600000|2021-12-13 20:00:00|1796.36|1776.36|1801.8|1781.8|1808.05|1788.05|1789.23|1769.23|1010
1639425900000|2021-12-13 20:05:00|1801.82|1781.82|1804.6|1784.6|1804.89|1784.89|1790.57|1770.57|930
1639426200000|2021-12-13 20:10:00|1804.74|1784.74|1803.57|1783.57|1806.41|1786.41|1798.73|1778.73|831
1639426500000|2021-12-13 20:15:00|1803.56|1783.56|1785.83|1765.83|1804.51|1784.51|1784.91|1764.91|836
1639426800000|2021-12-13 20:20:00|1785.82|1765.82|1792.03|1772.03|1794.51|1774.51|1782.78|1762.78|811
1639427100000|2021-12-13 20:25:00|1792.04|1772.04|1789.58|1769.58|1792.2|1772.2|1784.56|1764.56|697
1639427400000|2021-12-13 20:30:00|1789.56|1769.56|1783.47|1763.47|1792.22|1772.22|1782.92|1762.92|663
1639427700000|2021-12-13 20:35:00|1783.41|1763.41|1765.17|1745.17|1783.59|1763.59|1765.07|1745.07|751
1639428000000|2021-12-13 20:40:00|1765.08|1745.08|1770.7|1750.7|1775.08|1755.08|1764.13|1744.13|674
1639428300000|2021-12-13 20:45:00|1770.69|1750.69|1778.52|1758.52|1779.46|1759.46|1770.69|1750.69|678
1639428600000|2021-12-13 20:50:00|1778.51|1758.51|1784.83|1764.83|1786.58|1766.58|1772.39|1752.39|685
1639428900000|2021-12-13 20:55:00|1784.84|1764.84|1780.16|1760.16|1786.58|1766.58|1778.08|1758.08|806
1639429200000|2021-12-13 21:00:00|1780.67|1760.67|1780.81|1760.81|1791.41|1771.41|1779.84|1759.84|827
1639429500000|2021-12-13 21:05:00|1780.88|1760.88|1769.53|1749.53|1782.53|1762.53|1769.53|1749.53|678
1639429800000|2021-12-13 21:10:00|1769.63|1749.63|1780.18|1760.18|1780.65|1760.65|1767.3|1747.3|795
1639430100000|2021-12-13 21:15:00|1780.32|1760.32|1777.42|1757.42|1787.39|1767.39|1773.49|1753.49|782
1639430400000|2021-12-13 21:20:00|1777.4|1757.4|1785.22|1765.22|1788.9|1768.9|1775.24|1755.24|737
1639430700000|2021-12-13 21:25:00|1785.23|1765.23|1783.29|1763.29|1788.9|1768.9|1778.96|1758.96|777
1639431000000|2021-12-13 21:30:00|1783.34|1763.34|1801.44|1781.44|1806.28|1786.28|1782.66|1762.66|906
1639431300000|2021-12-13 21:35:00|1801.36|1781.36|1800.47|1780.47|1801.94|1781.94|1789.02|1769.02|828
1639431600000|2021-12-13 21:40:00|1800.49|1780.49|1790.47|1770.47|1801.97|1781.97|1789.1|1769.1|773
1639431900000|2021-12-13 21:45:00|1790.48|1770.48|1805.99|1785.99|1811.15|1791.15|1786.82|1766.82|840
1639432200000|2021-12-13 21:50:00|1806|1786|1801.17|1781.17|1806.67|1786.67|1798.49|1778.49|804
1639432500000|2021-12-13 21:55:00|1801.11|1781.11|1798.37|1778.37|1805.24|1785.24|1797.82|1777.82|763
1639432800000|2021-12-13 22:00:00|1798.39|1778.39|1793.12|1773.12|1799.25|1779.25|1791.1|1771.1|423
1639433100000|2021-12-13 22:05:00|1793.13|1773.13|1811.77|1791.77|1812.46|1792.46|1793.13|1773.13|773
1639433400000|2021-12-13 22:10:00|1811.8|1791.8|1812.48|1792.48|1813.39|1793.39|1801.12|1781.12|827
1639433700000|2021-12-13 22:15:00|1812.8|1792.8|1806.51|1786.51|1813.53|1793.53|1802.15|1782.15|769
1639434000000|2021-12-13 22:20:00|1806.47|1786.47|1811.55|1791.55|1812.75|1792.75|1805.3|1785.3|485
1639434300000|2021-12-13 22:25:00|1811.53|1791.53|1810.5|1790.5|1813.35|1793.35|1810.5|1790.5|369
1639434600000|2021-12-13 22:30:00|1810.71|1790.71|1815.49|1795.49|1815.49|1795.49|1810.5|1790.5|168
1639434900000|2021-12-13 22:35:00|1815.32|1795.32|1815.52|1795.52|1815.58|1795.58|1813.58|1793.58|86
1639435200000|2021-12-13 22:40:00|1815.53|1795.53|1815.98|1795.98|1816.61|1796.61|1814.59|1794.59|105
1639435500000|2021-12-13 22:45:00|1815.74|1795.74|1816.65|1796.65|1818.46|1798.46|1815.74|1795.74|150
1639435800000|2021-12-13 22:50:00|1816.85|1796.85|1825|1805|1825.19|1805.19|1816.36|1796.36|120
1639436100000|2021-12-13 22:55:00|1826.5|1806.5|1819.42|1799.42|1826.8|1806.8|1819.42|1799.42|269
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1811.34|1791.34|1819.26|1799.26|1802.5|1782.5|529
1639436700000|2021-12-13 23:05:00|1811.39|1791.39|1812.74|1792.74|1813.39|1793.39|1809.04|1789.04|542
1639437000000|2021-12-13 23:10:00|1812.71|1792.71|1816.08|1796.08|1816.94|1796.94|1809.46|1789.46|539
1639437300000|2021-12-13 23:15:00|1816.26|1796.26|1809.03|1789.03|1816.64|1796.64|1807.14|1787.14|505
1639437600000|2021-12-13 23:20:00|1809.02|1789.02|1806.37|1786.37|1811.34|1791.34|1803.5|1783.5|365
1639437900000|2021-12-13 23:25:00|1806.22|1786.22|1794.18|1774.18|1807.26|1787.26|1793.48|1773.48|466
1639438200000|2021-12-13 23:30:00|1794.13|1774.13|1786.17|1766.17|1797.5|1777.5|1784.62|1764.62|454
1639438500000|2021-12-13 23:35:00|1786.2|1766.2|1791.93|1771.93|1794.56|1774.56|1785.46|1765.46|513
1639438800000|2021-12-13 23:40:00|1791.94|1771.94|1787.53|1767.53|1793.93|1773.93|1786.8|1766.8|457
1639439100000|2021-12-13 23:45:00|1787.77|1767.77|1786.35|1766.35|1787.98|1767.98|1780.16|1760.16|579
1639439400000|2021-12-13 23:50:00|1786.36|1766.36|1788.41|1768.41|1788.6|1768.6|1781.04|1761.04|569
1639439700000|2021-12-13 23:55:00|1788.36|1768.36|1788.51|1768.51|1789.74|1769.74|1783.05|1763.05|528
1639440000000|2021-12-14 00:00:00|1788.49|1768.49|1778.53|1758.53|1788.49|1768.49|1778|1758|745
1639440300000|2021-12-14 00:05:00|1778.54|1758.54|1788.93|1768.93|1794.11|1774.11|1778.39|1758.39|600
1639440600000|2021-12-14 00:10:00|1788.96|1768.96|1777.78|1757.78|1791.55|1771.55|1776.05|1756.05|733
1639440900000|2021-12-14 00:15:00|1777.92|1757.92|1776.55|1756.55|1778.51|1758.51|1769.89|1749.89|722
1639441200000|2021-12-14 00:20:00|1776.5|1756.5|1788.66|1768.66|1788.9|1768.9|1775.16|1755.16|707
1639441500000|2021-12-14 00:25:00|1788.63|1768.63|1806.87|1786.87|1808.77|1788.77|1788.12|1768.12|740
1639441800000|2021-12-14 00:30:00|1806.88|1786.88|1814.82|1794.82|1820.46|1800.46|1806.23|1786.23|777
1639442100000|2021-12-14 00:35:00|1814.86|1794.86|1808.77|1788.77|1826.1|1806.1|1804.96|1784.96|827
1639442400000|2021-12-14 00:40:00|1808.8|1788.8|1818.32|1798.32|1818.43|1798.43|1807.8|1787.8|739
1639442700000|2021-12-14 00:45:00|1818.45|1798.45|1813.19|1793.19|1818.45|1798.45|1809.37|1789.37|781
1639443000000|2021-12-14 00:50:00|1813.52|1793.52|1814.26|1794.26|1816.41|1796.41|1808.64|1788.64|557
1639443300000|2021-12-14 00:55:00|1814.27|1794.27|1806.9|1786.9|1816.79|1796.79|1806.41|1786.41|713
1639443600000|2021-12-14 01:00:00|1806.89|1786.89|1800.52|1780.52|1809.89|1789.89|1799.27|1779.27|518
1639443900000|2021-12-14 01:05:00|1800.5|1780.5|1797.04|1777.04|1801.41|1781.41|1794.84|1774.84|700
1639444200000|2021-12-14 01:10:00|1797.37|1777.37|1797.75|1777.75|1797.75|1777.75|1791.11|1771.11|487
1639444500000|2021-12-14 01:15:00|1797.74|1777.74|1802.11|1782.11|1803.12|1783.12|1796|1776|631
1639444800000|2021-12-14 01:20:00|1802.08|1782.08|1792.3|1772.3|1803.98|1783.98|1790.79|1770.79|661
1639445100000|2021-12-14 01:25:00|1792.23|1772.23|1789.4|1769.4|1796.08|1776.08|1789.18|1769.18|444
1639445400000|2021-12-14 01:30:00|1789.38|1769.38|1786.51|1766.51|1789.92|1769.92|1782.13|1762.13|628
1639445700000|2021-12-14 01:35:00|1786.71|1766.71|1788.71|1768.71|1789.08|1769.08|1785.44|1765.44|394
1639446000000|2021-12-14 01:40:00|1788.69|1768.69|1790.41|1770.41|1790.75|1770.75|1785.24|1765.24|524
1639446300000|2021-12-14 01:45:00|1790.54|1770.54|1792.4|1772.4|1793.11|1773.11|1787.26|1767.26|535
1639446600000|2021-12-14 01:50:00|1792.49|1772.49|1807.52|1787.52|1809.5|1789.5|1792.27|1772.27|565
1639446900000|2021-12-14 01:55:00|1807.65|1787.65|1807.58|1787.58|1817.5|1797.5|1804.9|1784.9|619
1639447200000|2021-12-14 02:00:00|1807.57|1787.57|1811.68|1791.68|1812.78|1792.78|1801.91|1781.91|568
1639447500000|2021-12-14 02:05:00|1811.7|1791.7|1806.61|1786.61|1812.12|1792.12|1802.09|1782.09|562
1639447800000|2021-12-14 02:10:00|1806.57|1786.57|1805.58|1785.58|1808.78|1788.78|1801.5|1781.5|538
1639448100000|2021-12-14 02:15:00|1805.56|1785.56|1790.54|1770.54|1805.57|1785.57|1789.3|1769.3|646
1639448400000|2021-12-14 02:20:00|1790.44|1770.44|1791.43|1771.43|1793.45|1773.45|1787.28|1767.28|728
1639448700000|2021-12-14 02:25:00|1791.42|1771.42|1788.88|1768.88|1796.44|1776.44|1787.55|1767.55|681
1639449000000|2021-12-14 02:30:00|1788.89|1768.89|1794.44|1774.44|1794.5|1774.5|1787|1767|603
1639449300000|2021-12-14 02:35:00|1794.41|1774.41|1803.04|1783.04|1805.32|1785.32|1793.63|1773.63|467
1639449600000|2021-12-14 02:40:00|1803.78|1783.78|1804.77|1784.77|1805.97|1785.97|1799.39|1779.39|663
1639449900000|2021-12-14 02:45:00|1804.78|1784.78|1790.57|1770.57|1805|1785|1789.86|1769.86|651
1639450200000|2021-12-14 02:50:00|1789.8|1769.8|1801.62|1781.62|1801.65|1781.65|1789.8|1769.8|515
1639450500000|2021-12-14 02:55:00|1801.59|1781.59|1804.19|1784.19|1805.53|1785.53|1799.34|1779.34|465
1639450800000|2021-12-14 03:00:00|1804.3|1784.3|1807.53|1787.53|1808|1788|1801.05|1781.05|646
1639451100000|2021-12-14 03:05:00|1807.41|1787.41|1812.54|1792.54|1813.41|1793.41|1807.41|1787.41|507
1639451400000|2021-12-14 03:10:00|1812.65|1792.65|1810.94|1790.94|1825.51|1805.51|1810.4|1790.4|873
1639451700000|2021-12-14 03:15:00|1810.9|1790.9|1804.34|1784.34|1813.48|1793.48|1804.01|1784.01|709
1639452000000|2021-12-14 03:20:00|1804.33|1784.33|1800.07|1780.07|1805.13|1785.13|1799.27|1779.27|392
1639452300000|2021-12-14 03:25:00|1800.45|1780.45|1810.69|1790.69|1812.76|1792.76|1799|1779|633
1639452600000|2021-12-14 03:30:00|1810.66|1790.66|1802.63|1782.63|1813.66|1793.66|1802.04|1782.04|723
1639452900000|2021-12-14 03:35:00|1802.62|1782.62|1800.36|1780.36|1804.53|1784.53|1798.48|1778.48|477
1639453200000|2021-12-14 03:40:00|1800.37|1780.37|1801.25|1781.25|1803.37|1783.37|1797.12|1777.12|566
1639453500000|2021-12-14 03:45:00|1801.26|1781.26|1806.62|1786.62|1809.52|1789.52|1799.02|1779.02|607
1639453800000|2021-12-14 03:50:00|1806.67|1786.67|1796.76|1776.76|1806.67|1786.67|1796.47|1776.47|809
1639454100000|2021-12-14 03:55:00|1796.92|1776.92|1810.12|1790.12|1810.42|1790.42|1796.7|1776.7|618
1639454400000|2021-12-14 04:00:00|1810.17|1790.17|1806.64|1786.64|1814.11|1794.11|1804.52|1784.52|667
1639454700000|2021-12-14 04:05:00|1806.68|1786.68|1805.68|1785.68|1808.54|1788.54|1804.19|1784.19|609
1639455000000|2021-12-14 04:10:00|1805.67|1785.67|1805.58|1785.58|1808.62|1788.62|1802.33|1782.33|735
1639455300000|2021-12-14 04:15:00|1805.55|1785.55|1803.23|1783.23|1809.68|1789.68|1801.91|1781.91|569
1639455600000|2021-12-14 04:20:00|1803.25|1783.25|1805.35|1785.35|1805.42|1785.42|1801.48|1781.48|536
1639455900000|2021-12-14 04:25:00|1805.29|1785.29|1803.74|1783.74|1807.8|1787.8|1801.72|1781.72|602
1639456200000|2021-12-14 04:30:00|1803.78|1783.78|1814.42|1794.42|1814.87|1794.87|1803.53|1783.53|488
1639456500000|2021-12-14 04:35:00|1814.36|1794.36|1808.93|1788.93|1814.41|1794.41|1808.21|1788.21|420
1639456800000|2021-12-14 04:40:00|1809.11|1789.11|1807.81|1787.81|1809.51|1789.51|1805.62|1785.62|403
1639457100000|2021-12-14 04:45:00|1807.71|1787.71|1800.9|1780.9|1810.72|1790.72|1799.86|1779.86|605
1639457400000|2021-12-14 04:50:00|1800.89|1780.89|1793.31|1773.31|1801.1|1781.1|1792.95|1772.95|440
1639457700000|2021-12-14 04:55:00|1793.32|1773.32|1802.01|1782.01|1802.3|1782.3|1792.84|1772.84|553
1639458000000|2021-12-14 05:00:00|1802.19|1782.19|1802.89|1782.89|1803.49|1783.49|1799.45|1779.45|609
1639458300000|2021-12-14 05:05:00|1802.91|1782.91|1796.15|1776.15|1803.3|1783.3|1795.45|1775.45|519
1639458600000|2021-12-14 05:10:00|1796.17|1776.17|1790.52|1770.52|1799.44|1779.44|1789.52|1769.52|515
1639458900000|2021-12-14 05:15:00|1790.55|1770.55|1798.77|1778.77|1800.32|1780.32|1790.12|1770.12|537
1639459200000|2021-12-14 05:20:00|1798.75|1778.75|1796.3|1776.3|1803.29|1783.29|1796.18|1776.18|553
1639459500000|2021-12-14 05:25:00|1796.31|1776.31|1806.55|1786.55|1806.55|1786.55|1796.19|1776.19|558
1639459800000|2021-12-14 05:30:00|1806.63|1786.63|1813.68|1793.68|1814.23|1794.23|1806.31|1786.31|497
1639460100000|2021-12-14 05:35:00|1813.69|1793.69|1803.2|1783.2|1814.71|1794.71|1802.98|1782.98|563
1639460400000|2021-12-14 05:40:00|1803.17|1783.17|1809.54|1789.54|1810.97|1790.97|1803.14|1783.14|544
1639460700000|2021-12-14 05:45:00|1809.52|1789.52|1802.36|1782.36|1810.82|1790.82|1800.24|1780.24|531
1639461000000|2021-12-14 05:50:00|1802.35|1782.35|1787.29|1767.29|1802.38|1782.38|1787.29|1767.29|662
1639461300000|2021-12-14 05:55:00|1787.26|1767.26|1782.48|1762.48|1787.93|1767.93|1780.64|1760.64|736
1639461600000|2021-12-14 06:00:00|1782.51|1762.51|1797.64|1777.64|1797.64|1777.64|1782.45|1762.45|740
1639461900000|2021-12-14 06:05:00|1797.63|1777.63|1787.83|1767.83|1798.04|1778.04|1785.93|1765.93|620
1639462200000|2021-12-14 06:10:00|1787.95|1767.95|1790.08|1770.08|1793.38|1773.38|1783.86|1763.86|468
1639462500000|2021-12-14 06:15:00|1790.06|1770.06|1779.22|1759.22|1790.47|1770.47|1772.26|1752.26|776
1639462800000|2021-12-14 06:20:00|1779.51|1759.51|1780.22|1760.22|1780.44|1760.44|1768.03|1748.03|671
1639463100000|2021-12-14 06:25:00|1780.08|1760.08|1769.83|1749.83|1783.6|1763.6|1769.59|1749.59|665
1639463400000|2021-12-14 06:30:00|1769.82|1749.82|1781.4|1761.4|1782.74|1762.74|1769.76|1749.76|592
1639463700000|2021-12-14 06:35:00|1781.37|1761.37|1779.46|1759.46|1782.74|1762.74|1778.39|1758.39|572
1639464000000|2021-12-14 06:40:00|1779.45|1759.45|1770.45|1750.45|1779.45|1759.45|1765.09|1745.09|659
1639464300000|2021-12-14 06:45:00|1770.47|1750.47|1782.63|1762.63|1782.63|1762.63|1770.45|1750.45|729
1639464600000|2021-12-14 06:50:00|1782.88|1762.88|1793.71|1773.71|1793.86|1773.86|1781.63|1761.63|572
1639464900000|2021-12-14 06:55:00|1793.86|1773.86|1798.25|1778.25|1798.32|1778.32|1791.06|1771.06|599
1639465200000|2021-12-14 07:00:00|1798.39|1778.39|1805.85|1785.85|1809.04|1789.04|1798.39|1778.39|623
1639465500000|2021-12-14 07:05:00|1806.04|1786.04|1796.02|1776.02|1806.78|1786.78|1794.22|1774.22|609
1639465800000|2021-12-14 07:10:00|1796.01|1776.01|1795.61|1775.61|1802.43|1782.43|1793.98|1773.98|615
1639466100000|2021-12-14 07:15:00|1795.64|1775.64|1805.81|1785.81|1806.62|1786.62|1794.56|1774.56|569
1639466400000|2021-12-14 07:20:00|1805.79|1785.79|1801.54|1781.54|1806.92|1786.92|1798.08|1778.08|637
1639466700000|2021-12-14 07:25:00|1801.56|1781.56|1797.7|1777.7|1801.56|1781.56|1796.45|1776.45|468
1639467000000|2021-12-14 07:30:00|1797.82|1777.82|1808.58|1788.58|1809.5|1789.5|1797.65|1777.65|637
1639467300000|2021-12-14 07:35:00|1808.64|1788.64|1808.75|1788.75|1809.03|1789.03|1803.85|1783.85|563
1639467600000|2021-12-14 07:40:00|1808.74|1788.74|1806.75|1786.75|1810.84|1790.84|1805.65|1785.65|714
1639467900000|2021-12-14 07:45:00|1806.79|1786.79|1812.49|1792.49|1813.63|1793.63|1806.53|1786.53|596
1639468200000|2021-12-14 07:50:00|1812.5|1792.5|1817.04|1797.04|1818.13|1798.13|1811.52|1791.52|590
1639468500000|2021-12-14 07:55:00|1817.08|1797.08|1814.11|1794.11|1817.3|1797.3|1811.04|1791.04|464
1639468800000|2021-12-14 08:00:00|1814.09|1794.09|1825.16|1805.16|1826.16|1806.16|1812.8|1792.8|644
1639469100000|2021-12-14 08:05:00|1825.22|1805.22|1820.55|1800.55|1825.82|1805.82|1816.58|1796.58|677
1639469400000|2021-12-14 08:10:00|1820.6|1800.6|1819.19|1799.19|1820.63|1800.63|1811.02|1791.02|672
1639469700000|2021-12-14 08:15:00|1819.25|1799.25|1816.45|1796.45|1825.64|1805.64|1813.87|1793.87|663
1639470000000|2021-12-14 08:20:00|1816.44|1796.44|1822.79|1802.79|1827.67|1807.67|1815.57|1795.57|730
1639470300000|2021-12-14 08:25:00|1822.81|1802.81|1819.44|1799.44|1824.71|1804.71|1818.99|1798.99|619
1639470600000|2021-12-14 08:30:00|1819.57|1799.57|1825.58|1805.58|1825.79|1805.79|1818.49|1798.49|451
1639470900000|2021-12-14 08:35:00|1825.59|1805.59|1824.14|1804.14|1831.35|1811.35|1823.7|1803.7|711
1639471200000|2021-12-14 08:40:00|1824.19|1804.19|1831.35|1811.35|1831.76|1811.76|1823.83|1803.83|506
1639471500000|2021-12-14 08:45:00|1831.48|1811.48|1824.34|1804.34|1831.99|1811.99|1823.92|1803.92|611
1639471800000|2021-12-14 08:50:00|1824.32|1804.32|1831.58|1811.58|1832.47|1812.47|1824.31|1804.31|635
1639472100000|2021-12-14 08:55:00|1831.59|1811.59|1837.17|1817.17|1838.99|1818.99|1830.48|1810.48|667
1639472400000|2021-12-14 09:00:00|1836.89|1816.89|1831.73|1811.73|1839.18|1819.18|1831.45|1811.45|464
1639472700000|2021-12-14 09:05:00|1831.7|1811.7|1826.39|1806.39|1834.42|1814.42|1825.81|1805.81|613
1639473000000|2021-12-14 09:10:00|1826.24|1806.24|1823.46|1803.46|1830.97|1810.97|1823.46|1803.46|388
1639473300000|2021-12-14 09:15:00|1823.48|1803.48|1826.46|1806.46|1831.18|1811.18|1822.64|1802.64|615
1639473600000|2021-12-14 09:20:00|1826.45|1806.45|1825.36|1805.36|1827.98|1807.98|1821.42|1801.42|648
1639473900000|2021-12-14 09:25:00|1825.34|1805.34|1824.53|1804.53|1827.93|1807.93|1823.41|1803.41|416
1639474200000|2021-12-14 09:30:00|1824.52|1804.52|1819.69|1799.69|1826.43|1806.43|1819.69|1799.69|610
1639474500000|2021-12-14 09:35:00|1819.74|1799.74|1809.02|1789.02|1821.82|1801.82|1807.19|1787.19|575
1639474800000|2021-12-14 09:40:00|1808.86|1788.86|1803.5|1783.5|1810.98|1790.98|1803.5|1783.5|636
1639475100000|2021-12-14 09:45:00|1803.43|1783.43|1808.91|1788.91|1809.48|1789.48|1802.72|1782.72|461
1639475400000|2021-12-14 09:50:00|1808.75|1788.75|1801.63|1781.63|1812.45|1792.45|1801.43|1781.43|699
1639475700000|2021-12-14 09:55:00|1801.65|1781.65|1798.48|1778.48|1802.22|1782.22|1797.62|1777.62|665
1639476000000|2021-12-14 10:00:00|1798.45|1778.45|1804.51|1784.51|1804.7|1784.7|1798.41|1778.41|563
1639476300000|2021-12-14 10:05:00|1804.53|1784.53|1806.29|1786.29|1807.07|1787.07|1803.48|1783.48|406
1639476600000|2021-12-14 10:10:00|1806.32|1786.32|1811.53|1791.53|1812.62|1792.62|1805.92|1785.92|367
1639476900000|2021-12-14 10:15:00|1811.62|1791.62|1809.44|1789.44|1812.9|1792.9|1806.81|1786.81|456
1639477200000|2021-12-14 10:20:00|1809.45|1789.45|1814.37|1794.37|1818.17|1798.17|1808.68|1788.68|600
1639477500000|2021-12-14 10:25:00|1814.33|1794.33|1814.73|1794.73|1816.51|1796.51|1812.49|1792.49|433
1639477800000|2021-12-14 10:30:00|1814.77|1794.77|1832.26|1812.26|1833.49|1813.49|1814|1794|473
1639478100000|2021-12-14 10:35:00|1832.31|1812.31|1823.95|1803.95|1837.41|1817.41|1823.89|1803.89|922
1639478400000|2021-12-14 10:40:00|1823.84|1803.84|1818.51|1798.51|1823.97|1803.97|1816.69|1796.69|736
1639478700000|2021-12-14 10:45:00|1818.5|1798.5|1827.53|1807.53|1827.76|1807.76|1817.16|1797.16|613
1639479000000|2021-12-14 10:50:00|1827.55|1807.55|1832.29|1812.29|1832.41|1812.41|1822.94|1802.94|696
1639479300000|2021-12-14 10:55:00|1832.3|1812.3|1833.2|1813.2|1836.67|1816.67|1830.75|1810.75|606
1639479600000|2021-12-14 11:00:00|1832.91|1812.91|1833.72|1813.72|1834.61|1814.61|1830.31|1810.31|780
1639479900000|2021-12-14 11:05:00|1833.79|1813.79|1830.44|1810.44|1833.84|1813.84|1826.71|1806.71|631
1639480200000|2021-12-14 11:10:00|1830.6|1810.6|1827.6|1807.6|1835.29|1815.29|1826.78|1806.78|704
1639480500000|2021-12-14 11:15:00|1827.64|1807.64|1829.66|1809.66|1830.66|1810.66|1825.84|1805.84|757
1639480800000|2021-12-14 11:20:00|1829.63|1809.63|1831.03|1811.03|1834.66|1814.66|1829.63|1809.63|585
1639481100000|2021-12-14 11:25:00|1830.81|1810.81|1829.9|1809.9|1832.52|1812.52|1826.18|1806.18|525
1639481400000|2021-12-14 11:30:00|1830.42|1810.42|1826.61|1806.61|1830.5|1810.5|1821.82|1801.82|606
1639481700000|2021-12-14 11:35:00|1826.48|1806.48|1825.11|1805.11|1828.85|1808.85|1823.45|1803.45|659
1639482000000|2021-12-14 11:40:00|1825.09|1805.09|1835.35|1815.35|1835.82|1815.82|1824.63|1804.63|535
1639482300000|2021-12-14 11:45:00|1835.34|1815.34|1832.44|1812.44|1838.3|1818.3|1830.52|1810.52|676
1639482600000|2021-12-14 11:50:00|1832.39|1812.39|1851.7|1831.7|1855.13|1835.13|1827.86|1807.86|810
1639482900000|2021-12-14 11:55:00|1851.66|1831.66|1851.24|1831.24|1855.53|1835.53|1843.22|1823.22|900
1639483200000|2021-12-14 12:00:00|1851.38|1831.38|1861.88|1841.88|1861.92|1841.92|1851.38|1831.38|841
1639483500000|2021-12-14 12:05:00|1861.9|1841.9|1862.81|1842.81|1862.84|1842.84|1853.56|1833.56|649
1639483800000|2021-12-14 12:10:00|1862.88|1842.88|1860.18|1840.18|1870.52|1850.52|1859.22|1839.22|751
1639484100000|2021-12-14 12:15:00|1860.17|1840.17|1864.23|1844.23|1864.51|1844.51|1855.36|1835.36|538
1639484400000|2021-12-14 12:20:00|1864.19|1844.19|1868.51|1848.51|1869.07|1849.07|1858.26|1838.26|684
1639484700000|2021-12-14 12:25:00|1868.52|1848.52|1860.35|1840.35|1870.26|1850.26|1859.85|1839.85|635
1639485000000|2021-12-14 12:30:00|1860.26|1840.26|1851.52|1831.52|1862.27|1842.27|1851.04|1831.04|597
1639485300000|2021-12-14 12:35:00|1851.53|1831.53|1851.36|1831.36|1858.6|1838.6|1848.92|1828.92|638
1639485600000|2021-12-14 12:40:00|1851.37|1831.37|1851.29|1831.29|1852.94|1832.94|1848.8|1828.8|583
1639485900000|2021-12-14 12:45:00|1851.26|1831.26|1847.67|1827.67|1856.27|1836.27|1847.65|1827.65|473
1639486200000|2021-12-14 12:50:00|1847.69|1827.69|1851.16|1831.16|1852.46|1832.46|1844.65|1824.65|476
1639486500000|2021-12-14 12:55:00|1851.13|1831.13|1845.88|1825.88|1852.39|1832.39|1845.88|1825.88|426
1639486800000|2021-12-14 13:00:00|1845.96|1825.96|1853.89|1833.89|1858.41|1838.41|1845.96|1825.96|443
1639487100000|2021-12-14 13:05:00|1853.88|1833.88|1855.59|1835.59|1856.57|1836.57|1849.95|1829.95|473
1639487400000|2021-12-14 13:10:00|1855.6|1835.6|1853.92|1833.92|1856.59|1836.59|1853.92|1833.92|282
1639487700000|2021-12-14 13:15:00|1853.91|1833.91|1845.25|1825.25|1853.91|1833.91|1845.25|1825.25|508
1639488000000|2021-12-14 13:20:00|1845.32|1825.32|1837.57|1817.57|1845.42|1825.42|1837.44|1817.44|751
1639488300000|2021-12-14 13:25:00|1837.58|1817.58|1839.77|1819.77|1840.29|1820.29|1835.18|1815.18|582
1639488600000|2021-12-14 13:30:00|1839.67|1819.67|1828.69|1808.69|1839.67|1819.67|1827.2|1807.2|738
1639488900000|2021-12-14 13:35:00|1828.67|1808.67|1819.17|1799.17|1829.68|1809.68|1818.68|1798.68|683
1639489200000|2021-12-14 13:40:00|1819.16|1799.16|1817.46|1797.46|1826.79|1806.79|1816.16|1796.16|656
1639489500000|2021-12-14 13:45:00|1817.45|1797.45|1825.31|1805.31|1825.31|1805.31|1814.55|1794.55|695
1639489800000|2021-12-14 13:50:00|1824.96|1804.96|1829.19|1809.19|1830.65|1810.65|1820.53|1800.53|542
1639490100000|2021-12-14 13:55:00|1828.87|1808.87|1826.39|1806.39|1830.17|1810.17|1825.42|1805.42|451
1639490400000|2021-12-14 14:00:00|1826.37|1806.37|1833.48|1813.48|1833.5|1813.5|1820.49|1800.49|528
1639490700000|2021-12-14 14:05:00|1833.81|1813.81|1826.4|1806.4|1837.33|1817.33|1825.46|1805.46|610
1639491000000|2021-12-14 14:10:00|1826.41|1806.41|1819.61|1799.61|1826.57|1806.57|1817.64|1797.64|573
1639491300000|2021-12-14 14:15:00|1819.77|1799.77|1811.48|1791.48|1821.5|1801.5|1805.91|1785.91|701
1639491600000|2021-12-14 14:20:00|1811.4|1791.4|1810.99|1790.99|1818.75|1798.75|1810.49|1790.49|484
1639491900000|2021-12-14 14:25:00|1810.98|1790.98|1813.12|1793.12|1819.61|1799.61|1810.53|1790.53|676
1639492200000|2021-12-14 14:30:00|1812.97|1792.97|1834.52|1814.52|1834.61|1814.61|1812.29|1792.29|764
1639492500000|2021-12-14 14:35:00|1833.95|1813.95|1832.07|1812.07|1837.39|1817.39|1825.92|1805.92|751
1639492800000|2021-12-14 14:40:00|1831.95|1811.95|1832.42|1812.42|1840.54|1820.54|1827.46|1807.46|780
1639493100000|2021-12-14 14:45:00|1832.43|1812.43|1828.62|1808.62|1838.27|1818.27|1826.55|1806.55|731
1639493400000|2021-12-14 14:50:00|1828.64|1808.64|1826.97|1806.97|1830.26|1810.26|1822.44|1802.44|775
1639493700000|2021-12-14 14:55:00|1826.93|1806.93|1831.52|1811.52|1833.44|1813.44|1826.43|1806.43|777
1639494000000|2021-12-14 15:00:00|1831.46|1811.46|1825.52|1805.52|1837.5|1817.5|1824.69|1804.69|805
1639494300000|2021-12-14 15:05:00|1825.53|1805.53|1832.2|1812.2|1833.78|1813.78|1823.55|1803.55|593
1639494600000|2021-12-14 15:10:00|1832.23|1812.23|1819.67|1799.67|1832.51|1812.51|1819.67|1799.67|724
1639494900000|2021-12-14 15:15:00|1819.73|1799.73|1818|1798|1826.53|1806.53|1817.81|1797.81|793
1639495200000|2021-12-14 15:20:00|1817.98|1797.98|1833.54|1813.54|1833.65|1813.65|1814.25|1794.25|698
1639495500000|2021-12-14 15:25:00|1833.64|1813.64|1846.18|1826.18|1846.58|1826.58|1831.63|1811.63|755
1639495800000|2021-12-14 15:30:00|1846.19|1826.19|1840.11|1820.11|1848.78|1828.78|1839.87|1819.87|700
1639496100000|2021-12-14 15:35:00|1840.31|1820.31|1840.58|1820.58|1845.17|1825.17|1836.62|1816.62|784
1639496400000|2021-12-14 15:40:00|1840.57|1820.57|1834.53|1814.53|1841.68|1821.68|1830.63|1810.63|821
1639496700000|2021-12-14 15:45:00|1834.55|1814.55|1814.75|1794.75|1837.26|1817.26|1812.42|1792.42|670
1639497000000|2021-12-14 15:50:00|1814.7|1794.7|1809.25|1789.25|1815.85|1795.85|1808.72|1788.72|707
1639497300000|2021-12-14 15:55:00|1809.16|1789.16|1807.1|1787.1|1809.16|1789.16|1797.83|1777.83|840
1639497600000|2021-12-14 16:00:00|1807.11|1787.11|1802.96|1782.96|1807.53|1787.53|1796.19|1776.19|852
1639497900000|2021-12-14 16:05:00|1802.94|1782.94|1814.95|1794.95|1817.28|1797.28|1802.94|1782.94|872
1639498200000|2021-12-14 16:10:00|1814.89|1794.89|1809.11|1789.11|1815.26|1795.26|1803.42|1783.42|753
1639498500000|2021-12-14 16:15:00|1809.04|1789.04|1799.28|1779.28|1813.55|1793.55|1797.84|1777.84|897
1639498800000|2021-12-14 16:20:00|1799.29|1779.29|1793.48|1773.48|1802.23|1782.23|1788.71|1768.71|861
1639499100000|2021-12-14 16:25:00|1793.49|1773.49|1808.34|1788.34|1808.42|1788.42|1793.42|1773.42|734
1639499400000|2021-12-14 16:30:00|1808.35|1788.35|1810.28|1790.28|1811.35|1791.35|1801.75|1781.75|688
1639499700000|2021-12-14 16:35:00|1810.41|1790.41|1817.9|1797.9|1818.69|1798.69|1810.4|1790.4|757
1639500000000|2021-12-14 16:40:00|1817.92|1797.92|1812.73|1792.73|1822.61|1802.61|1812.73|1792.73|675
1639500300000|2021-12-14 16:45:00|1812.67|1792.67|1815.09|1795.09|1822.16|1802.16|1811.75|1791.75|630
1639500600000|2021-12-14 16:50:00|1815.14|1795.14|1803.94|1783.94|1816.01|1796.01|1803.46|1783.46|573
1639500900000|2021-12-14 16:55:00|1803.83|1783.83|1796.75|1776.75|1807.29|1787.29|1795.65|1775.65|582
1639501200000|2021-12-14 17:00:00|1796.76|1776.76|1795.91|1775.91|1799.5|1779.5|1795.75|1775.75|606
1639501500000|2021-12-14 17:05:00|1795.95|1775.95|1810.4|1790.4|1811.08|1791.08|1792.36|1772.36|781
1639501800000|2021-12-14 17:10:00|1810.38|1790.38|1805.64|1785.64|1810.4|1790.4|1802.24|1782.24|621
1639502100000|2021-12-14 17:15:00|1805.67|1785.67|1814.77|1794.77|1815.62|1795.62|1804.91|1784.91|552
1639502400000|2021-12-14 17:20:00|1814.81|1794.81|1815.14|1795.14|1815.46|1795.46|1810.19|1790.19|492
1639502700000|2021-12-14 17:25:00|1815.17|1795.17|1815.25|1795.25|1816|1796|1812.93|1792.93|456
1639503000000|2021-12-14 17:30:00|1815.26|1795.26|1809.4|1789.4|1815.26|1795.26|1808.48|1788.48|604
1639503300000|2021-12-14 17:35:00|1809.33|1789.33|1799.71|1779.71|1814.91|1794.91|1799.67|1779.67|498
1639503600000|2021-12-14 17:40:00|1799.69|1779.69|1797.39|1777.39|1804.16|1784.16|1796.87|1776.87|661
1639503900000|2021-12-14 17:45:00|1797.33|1777.33|1793.36|1773.36|1797.63|1777.63|1792.41|1772.41|702
1639504200000|2021-12-14 17:50:00|1793.61|1773.61|1798.03|1778.03|1798.11|1778.11|1787.69|1767.69|716
1639504500000|2021-12-14 17:55:00|1798.14|1778.14|1788.6|1768.6|1799.33|1779.33|1785.09|1765.09|665
1639504800000|2021-12-14 18:00:00|1788.61|1768.61|1795.3|1775.3|1795.64|1775.64|1787.08|1767.08|690
1639505100000|2021-12-14 18:05:00|1795.36|1775.36|1804.57|1784.57|1804.63|1784.63|1794.87|1774.87|580
1639505400000|2021-12-14 18:10:00|1804.56|1784.56|1798.94|1778.94|1805.58|1785.58|1796.32|1776.32|599
1639505700000|2021-12-14 18:15:00|1798.9|1778.9|1791.89|1771.89|1799.3|1779.3|1787.03|1767.03|759
1639506000000|2021-12-14 18:20:00|1791.98|1771.98|1778.71|1758.71|1793.53|1773.53|1778.71|1758.71|702
1639506300000|2021-12-14 18:25:00|1778.73|1758.73|1787.99|1767.99|1792.04|1772.04|1778.5|1758.5|657
1639506600000|2021-12-14 18:30:00|1788|1768|1768.94|1748.94|1788.15|1768.15|1768.94|1748.94|866
1639506900000|2021-12-14 18:35:00|1768.92|1748.92|1768.6|1748.6|1772.16|1752.16|1761.59|1741.59|794
1639507200000|2021-12-14 18:40:00|1768.61|1748.61|1758.04|1738.04|1773.81|1753.81|1755.52|1735.52|696
1639507500000|2021-12-14 18:45:00|1757.98|1737.98|1768.67|1748.67|1770.58|1750.58|1757.97|1737.97|787
1639507800000|2021-12-14 18:50:00|1768.75|1748.75|1770.4|1750.4|1770.65|1750.65|1765.53|1745.53|573
1639508100000|2021-12-14 18:55:00|1770.41|1750.41|1774.17|1754.17|1774.53|1754.53|1765.92|1745.92|564
1639508400000|2021-12-14 19:00:00|1774.1|1754.1|1778.09|1758.09|1780.13|1760.13|1769.5|1749.5|678
1639508700000|2021-12-14 19:05:00|1778.1|1758.1|1775.35|1755.35|1778.5|1758.5|1770.39|1750.39|643
1639509000000|2021-12-14 19:10:00|1775.37|1755.37|1777.07|1757.07|1781.44|1761.44|1774.54|1754.54|629
1639509300000|2021-12-14 19:15:00|1776.93|1756.93|1782.34|1762.34|1786.53|1766.53|1775.92|1755.92|690
1639509600000|2021-12-14 19:20:00|1782.33|1762.33|1782.61|1762.61|1785.84|1765.84|1781.68|1761.68|715
1639509900000|2021-12-14 19:25:00|1782.56|1762.56|1790.37|1770.37|1790.64|1770.64|1781.88|1761.88|653
1639510200000|2021-12-14 19:30:00|1790.29|1770.29|1794.2|1774.2|1797.35|1777.35|1789.52|1769.52|571
1639510500000|2021-12-14 19:35:00|1794.16|1774.16|1780.51|1760.51|1794.16|1774.16|1778.86|1758.86|778
1639510800000|2021-12-14 19:40:00|1781.01|1761.01|1782.59|1762.59|1787.22|1767.22|1776.93|1756.93|725
1639511100000|2021-12-14 19:45:00|1782.6|1762.6|1774.86|1754.86|1785|1765|1772.83|1752.83|696
1639511400000|2021-12-14 19:50:00|1775.36|1755.36|1777.36|1757.36|1777.87|1757.87|1770.14|1750.14|620
1639511700000|2021-12-14 19:55:00|1777.18|1757.18|1778.86|1758.86|1783.54|1763.54|1776.27|1756.27|668
1639512000000|2021-12-14 20:00:00|1778.84|1758.84|1788.13|1768.13|1795.32|1775.32|1778.1|1758.1|729
1639512300000|2021-12-14 20:05:00|1788.16|1768.16|1785.16|1765.16|1790.88|1770.88|1785.16|1765.16|767
1639512600000|2021-12-14 20:10:00|1785.15|1765.15|1776.6|1756.6|1785.87|1765.87|1773.07|1753.07|843
1639512900000|2021-12-14 20:15:00|1776.56|1756.56|1787.72|1767.72|1788.28|1768.28|1776|1756|770
1639513200000|2021-12-14 20:20:00|1787.94|1767.94|1785.05|1765.05|1788.1|1768.1|1780.24|1760.24|768
1639513500000|2021-12-14 20:25:00|1785.04|1765.04|1783.39|1763.39|1785.33|1765.33|1781|1761|741
1639513800000|2021-12-14 20:30:00|1783.3|1763.3|1794.5|1774.5|1797.44|1777.44|1783|1763|698
1639514100000|2021-12-14 20:35:00|1794.51|1774.51|1826.66|1806.66|1826.7|1806.7|1794.51|1774.51|795
1639514400000|2021-12-14 20:40:00|1826.35|1806.35|1824.62|1804.62|1828.92|1808.92|1823.39|1803.39|919
1639514700000|2021-12-14 20:45:00|1824.58|1804.58|1814.62|1794.62|1824.66|1804.66|1814.06|1794.06|884
1639515000000|2021-12-14 20:50:00|1814.55|1794.55|1810.41|1790.41|1821.63|1801.63|1810.06|1790.06|861
1639515300000|2021-12-14 20:55:00|1810.38|1790.38|1822.54|1802.54|1822.54|1802.54|1809.73|1789.73|689
1639515600000|2021-12-14 21:00:00|1822.78|1802.78|1818.01|1798.01|1822.96|1802.96|1811.63|1791.63|828
1639515900000|2021-12-14 21:05:00|1817.94|1797.94|1828.46|1808.46|1830.87|1810.87|1817.06|1797.06|751
1639516200000|2021-12-14 21:10:00|1828.71|1808.71|1840.79|1820.79|1848.96|1828.96|1828.58|1808.58|822
1639516500000|2021-12-14 21:15:00|1840.81|1820.81|1837.54|1817.54|1844.93|1824.93|1832.86|1812.86|634
1639516800000|2021-12-14 21:20:00|1837.51|1817.51|1844.54|1824.54|1846.81|1826.81|1836.91|1816.91|481
1639517100000|2021-12-14 21:25:00|1844.53|1824.53|1846.19|1826.19|1847.98|1827.98|1838.6|1818.6|480
1639517400000|2021-12-14 21:30:00|1846.23|1826.23|1845.75|1825.75|1847.54|1827.54|1840.52|1820.52|532
1639517700000|2021-12-14 21:35:00|1845.81|1825.81|1863.02|1843.02|1865.4|1845.4|1845.5|1825.5|636
1639518000000|2021-12-14 21:40:00|1862.94|1842.94|1855.73|1835.73|1864.04|1844.04|1855.43|1835.43|630
1639518300000|2021-12-14 21:45:00|1855.7|1835.7|1865.9|1845.9|1866.45|1846.45|1852.67|1832.67|758
1639518600000|2021-12-14 21:50:00|1865.86|1845.86|1852.79|1832.79|1866.85|1846.85|1852.72|1832.72|713
1639518900000|2021-12-14 21:55:00|1852.85|1832.85|1845.61|1825.61|1853.61|1833.61|1843|1823|801
1639519200000|2021-12-14 22:00:00|1845.63|1825.63|1844.29|1824.29|1848.9|1828.9|1840.1|1820.1|588
1639519500000|2021-12-14 22:05:00|1844.25|1824.25|1853.21|1833.21|1853.62|1833.62|1843.53|1823.53|608
1639519800000|2021-12-14 22:10:00|1853.3|1833.3|1848.65|1828.65|1857|1837|1843.99|1823.99|508
1639520100000|2021-12-14 22:15:00|1848.63|1828.63|1847.41|1827.41|1852.31|1832.31|1845.69|1825.69|503
1639520400000|2021-12-14 22:20:00|1847.45|1827.45|1842.83|1822.83|1851.1|1831.1|1842.5|1822.5|448
1639520700000|2021-12-14 22:25:00|1842.84|1822.84|1837.12|1817.12|1842.84|1822.84|1836.87|1816.87|373
1639521000000|2021-12-14 22:30:00|1837.26|1817.26|1836.91|1816.91|1838.36|1818.36|1836.7|1816.7|357
1639521300000|2021-12-14 22:35:00|1836.92|1816.92|1842.65|1822.65|1843.44|1823.44|1835.72|1815.72|313
1639521600000|2021-12-14 22:40:00|1842.61|1822.61|1848.49|1828.49|1848.49|1828.49|1835.63|1815.63|399
1639521900000|2021-12-14 22:45:00|1848.42|1828.42|1838.56|1818.56|1848.97|1828.97|1838.18|1818.18|395
1639522200000|2021-12-14 22:50:00|1838.44|1818.44|1844.86|1824.86|1845.28|1825.28|1837.51|1817.51|267
1639522500000|2021-12-14 22:55:00|1844.87|1824.87|1844.91|1824.91|1846.74|1826.74|1844.61|1824.61|286
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1838.56|1818.56|1844.96|1824.96|1836.58|1816.58|460
1639523100000|2021-12-14 23:05:00|1838.54|1818.54|1844.35|1824.35|1846.47|1826.47|1838.06|1818.06|471
1639523400000|2021-12-14 23:10:00|1844.37|1824.37|1846.42|1826.42|1859.1|1839.1|1841.61|1821.61|719
1639523700000|2021-12-14 23:15:00|1846.4|1826.4|1848.18|1828.18|1848.74|1828.74|1839.59|1819.59|435
1639524000000|2021-12-14 23:20:00|1848.1|1828.1|1851.31|1831.31|1852.66|1832.66|1846.77|1826.77|541
1639524300000|2021-12-14 23:25:00|1851.45|1831.45|1845.74|1825.74|1852.19|1832.19|1843.99|1823.99|323
1639524600000|2021-12-14 23:30:00|1845.91|1825.91|1845.59|1825.59|1847.91|1827.91|1844.66|1824.66|370
1639524900000|2021-12-14 23:35:00|1845.54|1825.54|1842.71|1822.71|1849.48|1829.48|1839.91|1819.91|526
1639525200000|2021-12-14 23:40:00|1843.17|1823.17|1849.59|1829.59|1851.97|1831.97|1842.2|1822.2|356
1639525500000|2021-12-14 23:45:00|1849.65|1829.65|1850.02|1830.02|1852.84|1832.84|1844.97|1824.97|335
1639525800000|2021-12-14 23:50:00|1850.22|1830.22|1857.57|1837.57|1858.07|1838.07|1845.7|1825.7|699
1639526100000|2021-12-14 23:55:00|1857.58|1837.58|1855.49|1835.49|1858.11|1838.11|1853.19|1833.19|413
1639526400000|2021-12-15 00:00:00|1855.07|1835.07|1850.83|1830.83|1857.99|1837.99|1848.25|1828.25|536
1639526700000|2021-12-15 00:05:00|1850.44|1830.44|1856.22|1836.22|1856.9|1836.9|1849.85|1829.85|545
1639527000000|2021-12-15 00:10:00|1856.23|1836.23|1850.94|1830.94|1857.09|1837.09|1850.84|1830.84|452
1639527300000|2021-12-15 00:15:00|1851.74|1831.74|1846.92|1826.92|1853.76|1833.76|1845.51|1825.51|512
1639527600000|2021-12-15 00:20:00|1846.99|1826.99|1864.31|1844.31|1866.34|1846.34|1845.81|1825.81|668
1639527900000|2021-12-15 00:25:00|1864.35|1844.35|1860.03|1840.03|1864.65|1844.65|1854.23|1834.23|544
1639528200000|2021-12-15 00:30:00|1860.05|1840.05|1861.36|1841.36|1863.07|1843.07|1857.71|1837.71|503
1639528500000|2021-12-15 00:35:00|1861.54|1841.54|1854.97|1834.97|1863.52|1843.52|1854.52|1834.52|466
1639528800000|2021-12-15 00:40:00|1854.95|1834.95|1849.17|1829.17|1856.54|1836.54|1849.17|1829.17|424
1639529100000|2021-12-15 00:45:00|1849.14|1829.14|1848.64|1828.64|1852.61|1832.61|1848.13|1828.13|461
1639529400000|2021-12-15 00:50:00|1848.69|1828.69|1845.04|1825.04|1848.71|1828.71|1842.54|1822.54|443
1639529700000|2021-12-15 00:55:00|1844.64|1824.64|1852.08|1832.08|1852.22|1832.22|1844.64|1824.64|418
1639530000000|2021-12-15 01:00:00|1852.1|1832.1|1842.84|1822.84|1852.21|1832.21|1842.53|1822.53|586
1639530300000|2021-12-15 01:05:00|1842.92|1822.92|1846.89|1826.89|1846.89|1826.89|1839.78|1819.78|400
1639530600000|2021-12-15 01:10:00|1846.97|1826.97|1839.01|1819.01|1849|1829|1837.43|1817.43|524
1639530900000|2021-12-15 01:15:00|1839.1|1819.1|1842.33|1822.33|1842.93|1822.93|1838.7|1818.7|475
1639531200000|2021-12-15 01:20:00|1842.41|1822.41|1845.33|1825.33|1847.1|1827.1|1842.33|1822.33|376
1639531500000|2021-12-15 01:25:00|1845.74|1825.74|1848.71|1828.71|1850.47|1830.47|1844.47|1824.47|349
1639531800000|2021-12-15 01:30:00|1848.5|1828.5|1847.78|1827.78|1852.5|1832.5|1845.98|1825.98|427
1639532100000|2021-12-15 01:35:00|1847.8|1827.8|1849.57|1829.57|1853.84|1833.84|1847.44|1827.44|338
1639532400000|2021-12-15 01:40:00|1849.56|1829.56|1846.67|1826.67|1849.62|1829.62|1842.18|1822.18|615
1639532700000|2021-12-15 01:45:00|1846.68|1826.68|1848.21|1828.21|1853.72|1833.72|1845.71|1825.71|464
1639533000000|2021-12-15 01:50:00|1848.36|1828.36|1845.97|1825.97|1849.55|1829.55|1845.94|1825.94|531
1639533300000|2021-12-15 01:55:00|1845.95|1825.95|1844.36|1824.36|1848.56|1828.56|1842.52|1822.52|420
1639533600000|2021-12-15 02:00:00|1844.5|1824.5|1837.86|1817.86|1846.59|1826.59|1837.86|1817.86|489
1639533900000|2021-12-15 02:05:00|1837.85|1817.85|1832.48|1812.48|1837.89|1817.89|1824.79|1804.79|583
1639534200000|2021-12-15 02:10:00|1832.68|1812.68|1827.76|1807.76|1832.68|1812.68|1826.62|1806.62|495
1639534500000|2021-12-15 02:15:00|1827.77|1807.77|1827.63|1807.63|1831.94|1811.94|1826.46|1806.46|532
1639534800000|2021-12-15 02:20:00|1827.66|1807.66|1831.08|1811.08|1838.66|1818.66|1825.05|1805.05|482
1639535100000|2021-12-15 02:25:00|1831.07|1811.07|1834.22|1814.22|1834.54|1814.54|1831.01|1811.01|522
1639535400000|2021-12-15 02:30:00|1834.14|1814.14|1837.55|1817.55|1837.68|1817.68|1828.63|1808.63|495
1639535700000|2021-12-15 02:35:00|1837.58|1817.58|1832.66|1812.66|1837.63|1817.63|1831.24|1811.24|606
1639536000000|2021-12-15 02:40:00|1832.65|1812.65|1831.45|1811.45|1833.5|1813.5|1830.59|1810.59|519
1639536300000|2021-12-15 02:45:00|1831.46|1811.46|1829.16|1809.16|1833.13|1813.13|1827.52|1807.52|628
1639536600000|2021-12-15 02:50:00|1829.21|1809.21|1828.11|1808.11|1833.54|1813.54|1825.82|1805.82|566
1639536900000|2021-12-15 02:55:00|1828.18|1808.18|1829.4|1809.4|1829.4|1809.4|1825.55|1805.55|378
1639537200000|2021-12-15 03:00:00|1829.41|1809.41|1826.37|1806.37|1830.09|1810.09|1824.44|1804.44|558
1639537500000|2021-12-15 03:05:00|1826.44|1806.44|1823.49|1803.49|1828.3|1808.3|1822.22|1802.22|511
1639537800000|2021-12-15 03:10:00|1823.48|1803.48|1823.38|1803.38|1825.7|1805.7|1821.74|1801.74|531
1639538100000|2021-12-15 03:15:00|1823.26|1803.26|1828.43|1808.43|1828.43|1808.43|1822.5|1802.5|619
1639538400000|2021-12-15 03:20:00|1828.42|1808.42|1827.46|1807.46|1829.39|1809.39|1825.35|1805.35|424
1639538700000|2021-12-15 03:25:00|1827.6|1807.6|1827.78|1807.78|1831.15|1811.15|1825.44|1805.44|582
1639539000000|2021-12-15 03:30:00|1827.77|1807.77|1829.03|1809.03|1830.11|1810.11|1826.67|1806.67|516
1639539300000|2021-12-15 03:35:00|1829.22|1809.22|1830.36|1810.36|1832.94|1812.94|1828.91|1808.91|369
1639539600000|2021-12-15 03:40:00|1830.38|1810.38|1834.11|1814.11|1834.27|1814.27|1828.93|1808.93|443
1639539900000|2021-12-15 03:45:00|1834.52|1814.52|1832.43|1812.43|1835.14|1815.14|1830.65|1810.65|454
1639540200000|2021-12-15 03:50:00|1832.41|1812.41|1836.68|1816.68|1837.35|1817.35|1830.55|1810.55|641
1639540500000|2021-12-15 03:55:00|1836.67|1816.67|1839.07|1819.07|1839.9|1819.9|1836|1816|526
1639540800000|2021-12-15 04:00:00|1839.05|1819.05|1828.89|1808.89|1848.6|1828.6|1828.89|1808.89|762
1639541100000|2021-12-15 04:05:00|1828.77|1808.77|1821.5|1801.5|1828.77|1808.77|1819.23|1799.23|749
1639541400000|2021-12-15 04:10:00|1821.71|1801.71|1825.89|1805.89|1826.36|1806.36|1818.6|1798.6|629
1639541700000|2021-12-15 04:15:00|1826.02|1806.02|1840.81|1820.81|1845.45|1825.45|1825.91|1805.91|656
1639542000000|2021-12-15 04:20:00|1840.69|1820.69|1833.97|1813.97|1847.36|1827.36|1831.33|1811.33|727
1639542300000|2021-12-15 04:25:00|1833.98|1813.98|1838.06|1818.06|1839.07|1819.07|1833.27|1813.27|690
1639542600000|2021-12-15 04:30:00|1838.05|1818.05|1830.67|1810.67|1838.78|1818.78|1830.39|1810.39|545
1639542900000|2021-12-15 04:35:00|1830.69|1810.69|1834.11|1814.11|1834.66|1814.66|1830.6|1810.6|500
1639543200000|2021-12-15 04:40:00|1834.33|1814.33|1835.77|1815.77|1836.81|1816.81|1831.27|1811.27|476
1639543500000|2021-12-15 04:45:00|1835.8|1815.8|1830.15|1810.15|1837.04|1817.04|1829.71|1809.71|605
1639543800000|2021-12-15 04:50:00|1830.14|1810.14|1832.71|1812.71|1833.16|1813.16|1828.17|1808.17|570
1639544100000|2021-12-15 04:55:00|1832.76|1812.76|1832.54|1812.54|1832.81|1812.81|1827.67|1807.67|344
1639544400000|2021-12-15 05:00:00|1832.58|1812.58|1835.46|1815.46|1835.46|1815.46|1828.32|1808.32|497
1639544700000|2021-12-15 05:05:00|1835.47|1815.47|1835.93|1815.93|1837.53|1817.53|1832.89|1812.89|541
1639545000000|2021-12-15 05:10:00|1835.95|1815.95|1829.76|1809.76|1836.91|1816.91|1825.42|1805.42|683
1639545300000|2021-12-15 05:15:00|1829.69|1809.69|1827.41|1807.41|1830.11|1810.11|1825.84|1805.84|725
1639545600000|2021-12-15 05:20:00|1827.37|1807.37|1831.17|1811.17|1832.08|1812.08|1824.39|1804.39|300
1639545900000|2021-12-15 05:25:00|1831.19|1811.19|1831.24|1811.24|1833.66|1813.66|1829.61|1809.61|560
1639546200000|2021-12-15 05:30:00|1831.23|1811.23|1836.52|1816.52|1837.75|1817.75|1830.44|1810.44|441
1639546500000|2021-12-15 05:35:00|1836.5|1816.5|1837.36|1817.36|1840.61|1820.61|1835.89|1815.89|491
1639546800000|2021-12-15 05:40:00|1837.37|1817.37|1836.5|1816.5|1838.55|1818.55|1834.8|1814.8|531
1639547100000|2021-12-15 05:45:00|1836.34|1816.34|1832.49|1812.49|1836.38|1816.38|1832.05|1812.05|548
1639547400000|2021-12-15 05:50:00|1832.47|1812.47|1832.97|1812.97|1833.13|1813.13|1827.98|1807.98|428
1639547700000|2021-12-15 05:55:00|1833.1|1813.1|1832.62|1812.62|1834.01|1814.01|1828.41|1808.41|497
1639548000000|2021-12-15 06:00:00|1832.65|1812.65|1834.97|1814.97|1835.97|1815.97|1830.56|1810.56|545
1639548300000|2021-12-15 06:05:00|1834.92|1814.92|1835.84|1815.84|1838.32|1818.32|1833.56|1813.56|649
1639548600000|2021-12-15 06:10:00|1835.8|1815.8|1834|1814|1836.76|1816.76|1831.85|1811.85|509
1639548900000|2021-12-15 06:15:00|1833.99|1813.99|1840.67|1820.67|1841.14|1821.14|1832.7|1812.7|605
1639549200000|2021-12-15 06:20:00|1840.68|1820.68|1841.35|1821.35|1843.37|1823.37|1840.67|1820.67|634
1639549500000|2021-12-15 06:25:00|1841.19|1821.19|1843.54|1823.54|1843.55|1823.55|1837.13|1817.13|643
1639549800000|2021-12-15 06:30:00|1842.83|1822.83|1836.18|1816.18|1844.07|1824.07|1834.29|1814.29|588
1639550100000|2021-12-15 06:35:00|1836.16|1816.16|1837.44|1817.44|1838.43|1818.43|1834.57|1814.57|591
1639550400000|2021-12-15 06:40:00|1837.7|1817.7|1832.83|1812.83|1838.48|1818.48|1832.83|1812.83|560
1639550700000|2021-12-15 06:45:00|1832.75|1812.75|1837.7|1817.7|1838.13|1818.13|1832.75|1812.75|561
1639551000000|2021-12-15 06:50:00|1837.71|1817.71|1836.01|1816.01|1839.27|1819.27|1834.55|1814.55|568
1639551300000|2021-12-15 06:55:00|1835.9|1815.9|1836.34|1816.34|1840.31|1820.31|1835.54|1815.54|361
1639551600000|2021-12-15 07:00:00|1835.89|1815.89|1833.27|1813.27|1839.5|1819.5|1833.27|1813.27|699
1639551900000|2021-12-15 07:05:00|1833.26|1813.26|1837.04|1817.04|1837.65|1817.65|1829.73|1809.73|610
1639552200000|2021-12-15 07:10:00|1836.99|1816.99|1847.6|1827.6|1851.41|1831.41|1834.58|1814.58|608
1639552500000|2021-12-15 07:15:00|1847.59|1827.59|1850.82|1830.82|1855.77|1835.77|1847.59|1827.59|642
1639552800000|2021-12-15 07:20:00|1850.96|1830.96|1855.24|1835.24|1856.64|1836.64|1850.89|1830.89|509
1639553100000|2021-12-15 07:25:00|1855.23|1835.23|1844.6|1824.6|1857.66|1837.66|1844.56|1824.56|681
1639553400000|2021-12-15 07:30:00|1844.77|1824.77|1848.07|1828.07|1851.54|1831.54|1844.77|1824.77|525
1639553700000|2021-12-15 07:35:00|1848.03|1828.03|1855.05|1835.05|1856.52|1836.52|1847.48|1827.48|475
1639554000000|2021-12-15 07:40:00|1855.04|1835.04|1855.76|1835.76|1862.58|1842.58|1853.14|1833.14|577
1639554300000|2021-12-15 07:45:00|1855.77|1835.77|1857.91|1837.91|1862.17|1842.17|1855.77|1835.77|471
1639554600000|2021-12-15 07:50:00|1857.95|1837.95|1857.04|1837.04|1860.14|1840.14|1851.48|1831.48|524
1639554900000|2021-12-15 07:55:00|1857.18|1837.18|1859.34|1839.34|1860.4|1840.4|1855.94|1835.94|449
1639555200000|2021-12-15 08:00:00|1859.35|1839.35|1862.1|1842.1|1863.74|1843.74|1859.33|1839.33|585
1639555500000|2021-12-15 08:05:00|1862.07|1842.07|1865.01|1845.01|1869.67|1849.67|1861.91|1841.91|756
1639555800000|2021-12-15 08:10:00|1865.04|1845.04|1867.01|1847.01|1868.58|1848.58|1864.73|1844.73|610
1639556100000|2021-12-15 08:15:00|1867.1|1847.1|1869.91|1849.91|1873.16|1853.16|1864.95|1844.95|628
1639556400000|2021-12-15 08:20:00|1870.05|1850.05|1875.52|1855.52|1876.07|1856.07|1869.64|1849.64|760
1639556700000|2021-12-15 08:25:00|1875.51|1855.51|1873.02|1853.02|1875.6|1855.6|1869.33|1849.33|637
1639557000000|2021-12-15 08:30:00|1873.01|1853.01|1877.23|1857.23|1884.15|1864.15|1872.84|1852.84|712
1639557300000|2021-12-15 08:35:00|1877.22|1857.22|1878.92|1858.92|1881.04|1861.04|1876.36|1856.36|640
1639557600000|2021-12-15 08:40:00|1878.93|1858.93|1877.76|1857.76|1881.93|1861.93|1877.07|1857.07|741
1639557900000|2021-12-15 08:45:00|1877.74|1857.74|1871.18|1851.18|1881.69|1861.69|1871.17|1851.17|634
1639558200000|2021-12-15 08:50:00|1871.16|1851.16|1869.31|1849.31|1872.41|1852.41|1868.71|1848.71|650
1639558500000|2021-12-15 08:55:00|1869.32|1849.32|1871.2|1851.2|1872.05|1852.05|1866.56|1846.56|437
1639558800000|2021-12-15 09:00:00|1871.21|1851.21|1867.68|1847.68|1871.35|1851.35|1866.91|1846.91|601
1639559100000|2021-12-15 09:05:00|1867.66|1847.66|1867.16|1847.16|1868.4|1848.4|1863.76|1843.76|350
1639559400000|2021-12-15 09:10:00|1867.19|1847.19|1861.89|1841.89|1867.86|1847.86|1860.33|1840.33|429
1639559700000|2021-12-15 09:15:00|1861.87|1841.87|1861.62|1841.62|1864.75|1844.75|1860.55|1840.55|438
1639560000000|2021-12-15 09:20:00|1861.66|1841.66|1862.76|1842.76|1862.9|1842.9|1861.24|1841.24|363
1639560300000|2021-12-15 09:25:00|1862.8|1842.8|1861.44|1841.44|1863.15|1843.15|1857.96|1837.96|353
1639560600000|2021-12-15 09:30:00|1861.47|1841.47|1863.76|1843.76|1866.08|1846.08|1857.77|1837.77|535
1639560900000|2021-12-15 09:35:00|1863.75|1843.75|1864.45|1844.45|1864.9|1844.9|1860.03|1840.03|362
1639561200000|2021-12-15 09:40:00|1864.81|1844.81|1867.91|1847.91|1867.98|1847.98|1861.4|1841.4|379
1639561500000|2021-12-15 09:45:00|1867.86|1847.86|1872.34|1852.34|1874.61|1854.61|1867.86|1847.86|438
1639561800000|2021-12-15 09:50:00|1872.38|1852.38|1873.58|1853.58|1875.4|1855.4|1871.1|1851.1|436
1639562100000|2021-12-15 09:55:00|1873.76|1853.76|1875.57|1855.57|1876.65|1856.65|1872.46|1852.46|343
1639562400000|2021-12-15 10:00:00|1875.58|1855.58|1877.53|1857.53|1882.57|1862.57|1873.96|1853.96|460
1639562700000|2021-12-15 10:05:00|1877.57|1857.57|1880.96|1860.96|1882.5|1862.5|1877.51|1857.51|377
1639563000000|2021-12-15 10:10:00|1880.57|1860.57|1881.52|1861.52|1888.19|1868.19|1879.98|1859.98|453
1639563300000|2021-12-15 10:15:00|1881.54|1861.54|1871.2|1851.2|1881.54|1861.54|1870.97|1850.97|608
1639563600000|2021-12-15 10:20:00|1871.17|1851.17|1877.65|1857.65|1877.67|1857.67|1868|1848|520
1639563900000|2021-12-15 10:25:00|1877.66|1857.66|1871.38|1851.38|1878.5|1858.5|1870.59|1850.59|454
1639564200000|2021-12-15 10:30:00|1871.37|1851.37|1868.63|1848.63|1872.24|1852.24|1865.06|1845.06|467
1639564500000|2021-12-15 10:35:00|1868.62|1848.62|1864.56|1844.56|1869.52|1849.52|1864.47|1844.47|480
1639564800000|2021-12-15 10:40:00|1864.55|1844.55|1864.35|1844.35|1865.98|1845.98|1862.82|1842.82|362
1639565100000|2021-12-15 10:45:00|1864.34|1844.34|1865.68|1845.68|1865.68|1845.68|1861.8|1841.8|306
1639565400000|2021-12-15 10:50:00|1865.72|1845.72|1862.35|1842.35|1867.39|1847.39|1860.55|1840.55|365
1639565700000|2021-12-15 10:55:00|1862.26|1842.26|1858.27|1838.27|1864.28|1844.28|1857.18|1837.18|447
1639566000000|2021-12-15 11:00:00|1858.28|1838.28|1857.88|1837.88|1861.83|1841.83|1855.38|1835.38|462
1639566300000|2021-12-15 11:05:00|1857.9|1837.9|1852.37|1832.37|1861.41|1841.41|1846.44|1826.44|502
1639566600000|2021-12-15 11:10:00|1851.87|1831.87|1860.97|1840.97|1864.87|1844.87|1851.59|1831.59|565
1639566900000|2021-12-15 11:15:00|1861.02|1841.02|1861.61|1841.61|1863.7|1843.7|1860.69|1840.69|619
1639567200000|2021-12-15 11:20:00|1861.67|1841.67|1852.5|1832.5|1861.75|1841.75|1849.44|1829.44|758
1639567500000|2021-12-15 11:25:00|1852.51|1832.51|1852.81|1832.81|1854.4|1834.4|1846.81|1826.81|694
1639567800000|2021-12-15 11:30:00|1852.83|1832.83|1851.98|1831.98|1854.83|1834.83|1848.54|1828.54|755
1639568100000|2021-12-15 11:35:00|1851.99|1831.99|1850.5|1830.5|1853.03|1833.03|1846.35|1826.35|719
1639568400000|2021-12-15 11:40:00|1850.39|1830.39|1848.78|1828.78|1851.81|1831.81|1847.89|1827.89|438
1639568700000|2021-12-15 11:45:00|1848.79|1828.79|1848.62|1828.62|1851.07|1831.07|1847.42|1827.42|417
1639569000000|2021-12-15 11:50:00|1848.65|1828.65|1845.62|1825.62|1848.74|1828.74|1842.68|1822.68|444
1639569300000|2021-12-15 11:55:00|1845.61|1825.61|1843.71|1823.71|1846.11|1826.11|1843.6|1823.6|692
1639569600000|2021-12-15 12:00:00|1843.8|1823.8|1847.57|1827.57|1848.78|1828.78|1841.59|1821.59|510
1639569900000|2021-12-15 12:05:00|1847.45|1827.45|1851.63|1831.63|1853.64|1833.64|1846.76|1826.76|689
1639570200000|2021-12-15 12:10:00|1851.52|1831.52|1851.96|1831.96|1855.06|1835.06|1849.47|1829.47|676
1639570500000|2021-12-15 12:15:00|1852.12|1832.12|1854.21|1834.21|1854.84|1834.84|1849.7|1829.7|535
1639570800000|2021-12-15 12:20:00|1854.16|1834.16|1849.48|1829.48|1854.47|1834.47|1847.26|1827.26|490
1639571100000|2021-12-15 12:25:00|1849.49|1829.49|1850.77|1830.77|1852.18|1832.18|1849.49|1829.49|523
1639571400000|2021-12-15 12:30:00|1851.01|1831.01|1836.78|1816.78|1851.63|1831.63|1836.11|1816.11|626
1639571700000|2021-12-15 12:35:00|1836.79|1816.79|1821.24|1801.24|1838.3|1818.3|1816.34|1796.34|791
1639572000000|2021-12-15 12:40:00|1821.44|1801.44|1823.71|1803.71|1827.39|1807.39|1819.73|1799.73|649
1639572300000|2021-12-15 12:45:00|1823.88|1803.88|1821.19|1801.19|1827.92|1807.92|1820.68|1800.68|719
1639572600000|2021-12-15 12:50:00|1821.18|1801.18|1807.31|1787.31|1821.25|1801.25|1805.44|1785.44|895
1639572900000|2021-12-15 12:55:00|1807.43|1787.43|1806.77|1786.77|1812.96|1792.96|1805.67|1785.67|709
1639573200000|2021-12-15 13:00:00|1806.83|1786.83|1812.59|1792.59|1820.1|1800.1|1805.18|1785.18|769
1639573500000|2021-12-15 13:05:00|1812.61|1792.61|1812.01|1792.01|1813.86|1793.86|1806.4|1786.4|710
1639573800000|2021-12-15 13:10:00|1812.21|1792.21|1812.99|1792.99|1817.03|1797.03|1811.9|1791.9|764
1639574100000|2021-12-15 13:15:00|1813|1793|1810.26|1790.26|1817.43|1797.43|1810.09|1790.09|437
1639574400000|2021-12-15 13:20:00|1810.25|1790.25|1803.82|1783.82|1812.58|1792.58|1802.05|1782.05|620
1639574700000|2021-12-15 13:25:00|1803.61|1783.61|1809.46|1789.46|1809.57|1789.57|1800.29|1780.29|630
1639575000000|2021-12-15 13:30:00|1809.41|1789.41|1810.65|1790.65|1814.41|1794.41|1808.77|1788.77|718
1639575300000|2021-12-15 13:35:00|1810.63|1790.63|1819.79|1799.79|1819.97|1799.97|1809.76|1789.76|645
1639575600000|2021-12-15 13:40:00|1819.64|1799.64|1816.11|1796.11|1819.64|1799.64|1814.52|1794.52|633
1639575900000|2021-12-15 13:45:00|1816.12|1796.12|1820.31|1800.31|1822.65|1802.65|1815.85|1795.85|479
1639576200000|2021-12-15 13:50:00|1820.25|1800.25|1812|1792|1820.44|1800.44|1811.71|1791.71|657
1639576500000|2021-12-15 13:55:00|1811.97|1791.97|1811.15|1791.15|1814.45|1794.45|1807.48|1787.48|504
1639576800000|2021-12-15 14:00:00|1811.25|1791.25|1809.53|1789.53|1811.43|1791.43|1807.4|1787.4|601
1639577100000|2021-12-15 14:05:00|1809.55|1789.55|1813.7|1793.7|1813.7|1793.7|1807.1|1787.1|717
1639577400000|2021-12-15 14:10:00|1813.55|1793.55|1816.05|1796.05|1817.71|1797.71|1812.23|1792.23|679
1639577700000|2021-12-15 14:15:00|1816.04|1796.04|1814.78|1794.78|1816.04|1796.04|1810.44|1790.44|636
1639578000000|2021-12-15 14:20:00|1814.77|1794.77|1814.45|1794.45|1815.68|1795.68|1811.43|1791.43|604
1639578300000|2021-12-15 14:25:00|1814.49|1794.49|1813.72|1793.72|1816.53|1796.53|1812.03|1792.03|568
1639578600000|2021-12-15 14:30:00|1813.78|1793.78|1794.93|1774.93|1815.08|1795.08|1793.5|1773.5|849
1639578900000|2021-12-15 14:35:00|1794.92|1774.92|1799.98|1779.98|1800.4|1780.4|1794.04|1774.04|793
1639579200000|2021-12-15 14:40:00|1800.16|1780.16|1792.91|1772.91|1800.54|1780.54|1792.05|1772.05|770
1639579500000|2021-12-15 14:45:00|1792.92|1772.92|1793.52|1773.52|1798.72|1778.72|1790.39|1770.39|709
1639579800000|2021-12-15 14:50:00|1793.5|1773.5|1795.03|1775.03|1797.64|1777.64|1792.65|1772.65|710
1639580100000|2021-12-15 14:55:00|1794.99|1774.99|1798.55|1778.55|1798.66|1778.66|1789.86|1769.86|657
1639580400000|2021-12-15 15:00:00|1798.56|1778.56|1796.66|1776.66|1803.88|1783.88|1794.19|1774.19|727
1639580700000|2021-12-15 15:05:00|1796.69|1776.69|1786.05|1766.05|1799.23|1779.23|1785.62|1765.62|802
1639581000000|2021-12-15 15:10:00|1785.98|1765.98|1775.05|1755.05|1786.29|1766.29|1774.15|1754.15|848
1639581300000|2021-12-15 15:15:00|1775.36|1755.36|1771.68|1751.68|1779.57|1759.57|1771.38|1751.38|726
1639581600000|2021-12-15 15:20:00|1772.21|1752.21|1773.24|1753.24|1779.36|1759.36|1770.03|1750.03|555
1639581900000|2021-12-15 15:25:00|1773.22|1753.22|1771.39|1751.39|1779.16|1759.16|1768.01|1748.01|447
1639582200000|2021-12-15 15:30:00|1771.38|1751.38|1775.39|1755.39|1777.39|1757.39|1768.12|1748.12|437
1639582500000|2021-12-15 15:35:00|1775.37|1755.37|1771.43|1751.43|1775.5|1755.5|1766.95|1746.95|334
1639582800000|2021-12-15 15:40:00|1771.47|1751.47|1763.95|1743.95|1771.96|1751.96|1763.74|1743.74|362
1639583100000|2021-12-15 15:45:00|1763.99|1743.99|1758.53|1738.53|1769.14|1749.14|1757.39|1737.39|412
1639583400000|2021-12-15 15:50:00|1758.5|1738.5|1753.23|1733.23|1766.45|1746.45|1753.23|1733.23|479
1639583700000|2021-12-15 15:55:00|1753.27|1733.27|1738.08|1718.08|1754.5|1734.5|1738.08|1718.08|527
1639584000000|2021-12-15 16:00:00|1738.03|1718.03|1758.31|1738.31|1762.1|1742.1|1736.7|1716.7|805
1639584300000|2021-12-15 16:05:00|1758.3|1738.3|1755.54|1735.54|1758.3|1738.3|1747.05|1727.05|633
1639584600000|2021-12-15 16:10:00|1755.5|1735.5|1755.55|1735.55|1756.78|1736.78|1749.83|1729.83|626
1639584900000|2021-12-15 16:15:00|1755.96|1735.96|1751.61|1731.61|1764.49|1744.49|1751.58|1731.58|714
1639585200000|2021-12-15 16:20:00|1751.49|1731.49|1755.07|1735.07|1756.31|1736.31|1748.97|1728.97|536
1639585500000|2021-12-15 16:25:00|1754.63|1734.63|1760.68|1740.68|1762.68|1742.68|1753.94|1733.94|534
1639585800000|2021-12-15 16:30:00|1760.7|1740.7|1759.09|1739.09|1762.14|1742.14|1754.82|1734.82|536
1639586100000|2021-12-15 16:35:00|1759.23|1739.23|1753.6|1733.6|1764.41|1744.41|1753.39|1733.39|568
1639586400000|2021-12-15 16:40:00|1753.58|1733.58|1755.97|1735.97|1757.12|1737.12|1747.7|1727.7|581
1639586700000|2021-12-15 16:45:00|1755.93|1735.93|1753.54|1733.54|1756.04|1736.04|1748.65|1728.65|467
1639587000000|2021-12-15 16:50:00|1753.47|1733.47|1760.32|1740.32|1760.48|1740.48|1752.73|1732.73|599
1639587300000|2021-12-15 16:55:00|1760.13|1740.13|1765.4|1745.4|1765.4|1745.4|1756.68|1736.68|478
1639587600000|2021-12-15 17:00:00|1765.3|1745.3|1767.65|1747.65|1767.78|1747.78|1761.3|1741.3|575
1639587900000|2021-12-15 17:05:00|1767.64|1747.64|1774.15|1754.15|1774.38|1754.38|1765.98|1745.98|634
1639588200000|2021-12-15 17:10:00|1774.17|1754.17|1771.14|1751.14|1774.17|1754.17|1770.1|1750.1|539
1639588500000|2021-12-15 17:15:00|1771.16|1751.16|1761.76|1741.76|1772.5|1752.5|1761.39|1741.39|689
1639588800000|2021-12-15 17:20:00|1761.7|1741.7|1760.97|1740.97|1764.81|1744.81|1760.72|1740.72|559
1639589100000|2021-12-15 17:25:00|1760.98|1740.98|1769.99|1749.99|1770.05|1750.05|1760.65|1740.65|487
1639589400000|2021-12-15 17:30:00|1770.03|1750.03|1774.96|1754.96|1775.04|1755.04|1767.16|1747.16|551
1639589700000|2021-12-15 17:35:00|1774.99|1754.99|1784.93|1764.93|1785.77|1765.77|1773.57|1753.57|758
1639590000000|2021-12-15 17:40:00|1784.91|1764.91|1783.97|1763.97|1785.8|1765.8|1781.83|1761.83|675
1639590300000|2021-12-15 17:45:00|1783.98|1763.98|1781.83|1761.83|1784.03|1764.03|1778.23|1758.23|580
1639590600000|2021-12-15 17:50:00|1781.79|1761.79|1783.19|1763.19|1786.21|1766.21|1779.9|1759.9|621
1639590900000|2021-12-15 17:55:00|1783.2|1763.2|1779.91|1759.91|1784.71|1764.71|1779.38|1759.38|655
1639591200000|2021-12-15 18:00:00|1779.89|1759.89|1774.51|1754.51|1780.08|1760.08|1772.92|1752.92|465
1639591500000|2021-12-15 18:05:00|1774.48|1754.48|1782.05|1762.05|1782.66|1762.66|1773.82|1753.82|454
1639591800000|2021-12-15 18:10:00|1782.18|1762.18|1783.8|1763.8|1785.27|1765.27|1777.93|1757.93|637
1639592100000|2021-12-15 18:15:00|1783.59|1763.59|1794.63|1774.63|1794.63|1774.63|1782.09|1762.09|613
1639592400000|2021-12-15 18:20:00|1794.5|1774.5|1803.93|1783.93|1803.93|1783.93|1792.77|1772.77|711
1639592700000|2021-12-15 18:25:00|1804.57|1784.57|1797.23|1777.23|1805.59|1785.59|1795.88|1775.88|715
1639593000000|2021-12-15 18:30:00|1797.14|1777.14|1802.68|1782.68|1805.5|1785.5|1795.94|1775.94|520
1639593300000|2021-12-15 18:35:00|1802.69|1782.69|1821.51|1801.51|1821.66|1801.66|1801.9|1781.9|797
1639593600000|2021-12-15 18:40:00|1822.03|1802.03|1837.09|1817.09|1837.17|1817.17|1820|1800|802
1639593900000|2021-12-15 18:45:00|1837.17|1817.17|1827.76|1807.76|1842.26|1822.26|1825.68|1805.68|839
1639594200000|2021-12-15 18:50:00|1827.8|1807.8|1804.82|1784.82|1831.63|1811.63|1801.61|1781.61|908
1639594500000|2021-12-15 18:55:00|1804.95|1784.95|1818.06|1798.06|1821.21|1801.21|1804.95|1784.95|905
1639594800000|2021-12-15 19:00:00|1818.14|1798.14|1851.98|1831.98|1862.65|1843.21|1791.96|1771.96|1106
1639595100000|2021-12-15 19:05:00|1851.57|1831.57|1891.64|1871.64|1896.67|1876.67|1850.79|1830.79|1069
1639595400000|2021-12-15 19:10:00|1891.54|1871.54|1889.18|1869.18|1898.95|1878.95|1879.1|1862.92|1064
1639595700000|2021-12-15 19:15:00|1889.28|1869.28|1883.6|1863.6|1892.41|1872.41|1876.84|1856.84|1037
1639596000000|2021-12-15 19:20:00|1883.65|1863.65|1869.34|1849.34|1886.38|1866.38|1862.36|1842.36|1017
1639596300000|2021-12-15 19:25:00|1869.38|1849.38|1854.93|1834.93|1869.6|1849.6|1839.67|1819.67|1065
1639596600000|2021-12-15 19:30:00|1854.47|1834.47|1866.54|1846.54|1880.58|1860.58|1848.39|1828.39|1062
1639596900000|2021-12-15 19:35:00|1866.57|1846.57|1881.3|1861.3|1885.48|1865.48|1866.34|1846.34|1050
1639597200000|2021-12-15 19:40:00|1881.39|1861.39|1882.97|1862.97|1901.55|1881.55|1878.56|1858.56|1021
1639597500000|2021-12-15 19:45:00|1883.05|1863.05|1893.57|1873.57|1899.55|1879.55|1882.19|1862.19|956
1639597800000|2021-12-15 19:50:00|1893.62|1873.62|1904.14|1884.14|1906.12|1886.12|1890.87|1870.87|895
1639598100000|2021-12-15 19:55:00|1904.39|1884.39|1898.54|1878.54|1906.25|1886.25|1897.33|1877.33|937
1639598400000|2021-12-15 20:00:00|1898.53|1878.53|1905.39|1885.39|1909.62|1889.62|1896.79|1876.79|900
1639598700000|2021-12-15 20:05:00|1905.44|1885.44|1924.32|1904.32|1925.48|1905.48|1905.44|1885.44|851
1639599000000|2021-12-15 20:10:00|1924.76|1904.76|1929.34|1909.34|1932.04|1912.04|1924.76|1904.76|806
1639599300000|2021-12-15 20:15:00|1929.09|1909.09|1931.67|1911.67|1936.39|1916.39|1925.81|1905.81|775
1639599600000|2021-12-15 20:20:00|1931.65|1911.65|1932.47|1912.47|1942.3|1922.3|1925.64|1905.64|873
1639599900000|2021-12-15 20:25:00|1932.48|1912.48|1946.76|1926.76|1952.63|1932.63|1929.36|1909.36|853
1639600200000|2021-12-15 20:30:00|1946.83|1926.83|1952.05|1932.05|1954.53|1934.53|1940.9|1920.9|916
1639600500000|2021-12-15 20:35:00|1951.65|1931.65|1956.77|1936.77|1960|1940|1946.96|1926.96|930
1639600800000|2021-12-15 20:40:00|1956.8|1936.8|1957.72|1937.72|1962.05|1942.05|1954.05|1934.05|871
1639601100000|2021-12-15 20:45:00|1957.71|1937.71|1954.11|1934.11|1958.49|1938.49|1941.59|1921.59|957
1639601400000|2021-12-15 20:50:00|1954.19|1934.19|1963.09|1943.09|1967.37|1947.37|1954.19|1934.19|887
1639601700000|2021-12-15 20:55:00|1963.16|1943.16|1957.38|1937.38|1966.65|1946.65|1957.22|1937.22|863
1639602000000|2021-12-15 21:00:00|1957.76|1937.76|1952.82|1932.82|1966.59|1946.59|1952.22|1932.22|730
1639602300000|2021-12-15 21:05:00|1952.83|1932.83|1956.92|1936.92|1958.44|1938.44|1948.21|1928.21|788
1639602600000|2021-12-15 21:10:00|1956.9|1936.9|1952.4|1932.4|1965.41|1945.41|1952.02|1932.02|816
1639602900000|2021-12-15 21:15:00|1952.43|1932.43|1972.68|1952.68|1977.29|1957.29|1952.23|1932.23|800
1639603200000|2021-12-15 21:20:00|1972.67|1952.67|1982.45|1962.45|2008.32|1988.32|1970.85|1950.85|939
1639603500000|2021-12-15 21:25:00|1982.29|1962.29|1986.15|1966.15|1994.57|1974.57|1981.24|1961.24|900
1639603800000|2021-12-15 21:30:00|1986.18|1966.18|1978.9|1958.9|1992.05|1972.05|1978.58|1958.58|794
1639604100000|2021-12-15 21:35:00|1978.73|1958.73|1977.76|1957.76|1987.28|1967.28|1973.82|1953.82|649
1639604400000|2021-12-15 21:40:00|1977.74|1957.74|1979.1|1959.1|1982.67|1962.67|1975.72|1955.72|750
1639604700000|2021-12-15 21:45:00|1978.62|1958.62|1976.45|1956.45|1983.64|1963.64|1974.76|1954.76|711
1639605000000|2021-12-15 21:50:00|1976.07|1956.07|1984.67|1964.67|1984.67|1964.67|1976.07|1956.07|744
1639605300000|2021-12-15 21:55:00|1984.75|1964.75|1986.5|1966.5|1989.58|1969.58|1980.16|1960.16|722
1639605600000|2021-12-15 22:00:00|1986.49|1966.49|1985.26|1965.26|1990.7|1970.7|1983.98|1963.98|651
1639605900000|2021-12-15 22:05:00|1985.22|1965.22|1984.91|1964.91|1987.81|1967.81|1979.93|1959.93|498
1639606200000|2021-12-15 22:10:00|1984.73|1964.73|1984.3|1964.3|1990.33|1970.33|1983.22|1963.22|551
1639606500000|2021-12-15 22:15:00|1984.29|1964.29|1984.91|1964.91|1989.05|1969.05|1982.39|1962.39|536
1639606800000|2021-12-15 22:20:00|1984.67|1964.67|1984.58|1964.58|1985.83|1965.83|1981.2|1961.2|401
1639607100000|2021-12-15 22:25:00|1984.71|1964.71|1975.61|1955.61|1984.89|1964.89|1975.55|1955.55|438
1639607400000|2021-12-15 22:30:00|1975.6|1955.6|1969.32|1949.32|1977.31|1957.31|1969.32|1949.32|263
1639607700000|2021-12-15 22:35:00|1969.38|1949.38|1961.91|1941.91|1969.38|1949.38|1961.26|1941.26|291
1639608000000|2021-12-15 22:40:00|1961.98|1941.98|1959.84|1939.84|1966.93|1946.93|1958.63|1938.63|249
1639608300000|2021-12-15 22:45:00|1959.88|1939.88|1952.75|1932.75|1965.19|1945.19|1952.58|1932.58|363
1639608600000|2021-12-15 22:50:00|1952.78|1932.78|1954.11|1934.11|1957.92|1937.92|1952.64|1932.64|292
1639608900000|2021-12-15 22:55:00|1954.12|1934.12|1953.08|1933.08|1955.61|1935.61|1951.15|1931.15|371
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1962.86|1942.86|1964.83|1944.83|1952.86|1932.86|374
1639609500000|2021-12-15 23:05:00|1964.11|1944.11|1963.18|1943.18|1965.68|1945.68|1963.1|1943.1|494
1639609800000|2021-12-15 23:10:00|1963.34|1943.34|1963.53|1943.53|1966.32|1946.32|1961.85|1941.85|455
1639610100000|2021-12-15 23:15:00|1963.57|1943.57|1965.06|1945.06|1972.29|1952.29|1962.85|1942.85|660
1639610400000|2021-12-15 23:20:00|1965.04|1945.04|1959.14|1939.14|1966.34|1946.34|1958.6|1938.6|605
1639610700000|2021-12-15 23:25:00|1959.13|1939.13|1959.45|1939.45|1963.54|1943.54|1949.39|1929.39|628
1639611000000|2021-12-15 23:30:00|1959.58|1939.58|1966.03|1946.03|1966.12|1946.12|1959.41|1939.41|446
1639611300000|2021-12-15 23:35:00|1966.27|1946.27|1967.27|1947.27|1969.54|1949.54|1963.65|1943.65|348
1639611600000|2021-12-15 23:40:00|1967.26|1947.26|1970.3|1950.3|1971.5|1951.5|1965.85|1945.85|419
1639611900000|2021-12-15 23:45:00|1970.29|1950.29|1981.47|1961.47|1981.57|1961.57|1970.19|1950.19|598
1639612200000|2021-12-15 23:50:00|1981.56|1961.56|1989.88|1969.88|1990.65|1970.65|1981.56|1961.56|641
1639612500000|2021-12-15 23:55:00|1989.9|1969.9|1979.9|1959.9|1995.42|1975.42|1977.78|1957.78|594
1639612800000|2021-12-16 00:00:00|1979.59|1959.59|1989.51|1969.51|1990.83|1970.83|1979.54|1959.54|588
1639613100000|2021-12-16 00:05:00|1989.44|1969.44|1981.25|1961.25|1991.66|1971.66|1980.33|1960.33|541
1639613400000|2021-12-16 00:10:00|1981.48|1961.48|1986.44|1966.44|1988.66|1968.66|1979.94|1959.94|593
1639613700000|2021-12-16 00:15:00|1985.83|1965.83|1991.98|1971.98|1994.63|1974.63|1985.83|1965.83|549
1639614000000|2021-12-16 00:20:00|1991.93|1971.93|1996.82|1976.82|2000.86|1980.86|1991.87|1971.87|481
1639614300000|2021-12-16 00:25:00|1996.98|1976.98|1996.34|1976.34|1998.37|1978.37|1993.53|1973.53|530
1639614600000|2021-12-16 00:30:00|1996.39|1976.39|1997.09|1977.09|2002.22|1982.22|1990.66|1970.66|513
1639614900000|2021-12-16 00:35:00|1996.96|1976.96|1998.91|1978.91|1999.37|1979.37|1991.59|1971.59|397
1639615200000|2021-12-16 00:40:00|1998.95|1978.95|1997.33|1977.33|1999.95|1979.95|1993.59|1973.59|447
1639615500000|2021-12-16 00:45:00|1997.55|1977.55|2000.87|1980.87|2002.89|1982.89|1993.1|1973.1|477
1639615800000|2021-12-16 00:50:00|2001.07|1981.07|2004.72|1984.72|2006.65|1986.65|1998.73|1978.73|504
1639616100000|2021-12-16 00:55:00|2004.74|1984.74|2008.49|1988.49|2008.75|1988.75|2003.94|1983.94|508
1639616400000|2021-12-16 01:00:00|2008.58|1988.58|2009.19|1989.19|2009.54|1989.54|2003.07|1983.07|333
1639616700000|2021-12-16 01:05:00|2008.96|1988.96|1998.59|1978.59|2009.53|1989.53|1997.36|1977.36|448
1639617000000|2021-12-16 01:10:00|1998.56|1978.56|2000.36|1980.36|2000.54|1980.54|1992.87|1972.87|436
1639617300000|2021-12-16 01:15:00|2000.34|1980.34|1997.89|1977.89|2000.34|1980.34|1992.76|1972.76|423
1639617600000|2021-12-16 01:20:00|1997.9|1977.9|2005.2|1985.2|2006.22|1986.22|1997.9|1977.9|387
1639617900000|2021-12-16 01:25:00|2005.03|1985.03|2005.75|1985.75|2007.69|1987.69|2002.81|1982.81|407
1639618200000|2021-12-16 01:30:00|2005.4|1985.4|2009.14|1989.14|2009.32|1989.32|2002.88|1982.88|395
1639618500000|2021-12-16 01:35:00|2009.06|1989.06|2010.5|1990.5|2017.5|1997.5|2009.06|1989.06|513
1639618800000|2021-12-16 01:40:00|2010.37|1990.37|2007.85|1987.85|2010.37|1990.37|2003.38|1983.38|397
1639619100000|2021-12-16 01:45:00|2007.8|1987.8|2000.27|1980.27|2009.17|1989.17|2000.27|1980.27|439
1639619400000|2021-12-16 01:50:00|2000.36|1980.36|2002.86|1982.86|2007.79|1987.79|1999.65|1979.65|385
1639619700000|2021-12-16 01:55:00|2002.88|1982.88|2007.58|1987.58|2011.76|1991.76|2002.7|1982.7|372
1639620000000|2021-12-16 02:00:00|2007.57|1987.57|2007.96|1987.96|2010.04|1990.04|2005.54|1985.54|360
1639620300000|2021-12-16 02:05:00|2007.89|1987.89|1998.6|1978.6|2008.62|1988.62|1998.23|1978.23|422
1639620600000|2021-12-16 02:10:00|1998.69|1978.69|2000.62|1980.62|2005.53|1985.53|1998.65|1978.65|352
1639620900000|2021-12-16 02:15:00|2000.64|1980.64|1995.96|1975.96|2006.21|1986.21|1995.94|1975.94|390
1639621200000|2021-12-16 02:20:00|1995.95|1975.95|2000.3|1980.3|2001.29|1981.29|1994.33|1974.33|344
1639621500000|2021-12-16 02:25:00|2000.42|1980.42|2004.26|1984.26|2005.14|1985.14|2000.3|1980.3|270
1639621800000|2021-12-16 02:30:00|2004.23|1984.23|2005.19|1985.19|2007.15|1987.15|2002.81|1982.81|327
1639622100000|2021-12-16 02:35:00|2005.2|1985.2|2003.33|1983.33|2006.33|1986.33|1999.69|1979.69|406
1639622400000|2021-12-16 02:40:00|2003.37|1983.37|2002.83|1982.83|2005.75|1985.75|2000.31|1980.31|320
1639622700000|2021-12-16 02:45:00|2002.88|1982.88|2002.83|1982.83|2005.65|1985.65|1998.56|1978.56|320
1639623000000|2021-12-16 02:50:00|2002.71|1982.71|2002.83|1982.83|2005.63|1985.63|2000.76|1980.76|386
1639623300000|2021-12-16 02:55:00|2003.04|1983.04|2004.22|1984.22|2008.45|1988.45|2002.41|1982.41|406
1639623600000|2021-12-16 03:00:00|2004.28|1984.28|2008.53|1988.53|2009.75|1989.75|2004.28|1984.28|420
1639623900000|2021-12-16 03:05:00|2008.56|1988.56|2001.2|1981.2|2008.61|1988.61|2000.95|1980.95|416
1639624200000|2021-12-16 03:10:00|2001.02|1981.02|2003.18|1983.18|2006.54|1986.54|1998.23|1978.23|532
1639624500000|2021-12-16 03:15:00|2003.17|1983.17|2003.5|1983.5|2006.58|1986.58|1999.8|1979.8|584
1639624800000|2021-12-16 03:20:00|2003.57|1983.57|2003.78|1983.78|2005.94|1985.94|2002.2|1982.2|590
1639625100000|2021-12-16 03:25:00|2003.8|1983.8|2001.15|1981.15|2005.55|1985.55|1999.11|1979.11|519
1639625400000|2021-12-16 03:30:00|2001.14|1981.14|2001.88|1981.88|2004.32|1984.32|1998.42|1978.42|534
1639625700000|2021-12-16 03:35:00|2001.64|1981.64|1998.36|1978.36|2002.19|1982.19|1996.09|1976.09|407
1639626000000|2021-12-16 03:40:00|1998.33|1978.33|1999.37|1979.37|1999.56|1979.56|1996.81|1976.81|431
1639626300000|2021-12-16 03:45:00|1999.33|1979.33|1997.46|1977.46|1999.64|1979.64|1996.98|1976.98|313
1639626600000|2021-12-16 03:50:00|1997.3|1977.3|1998.11|1978.11|1998.75|1978.75|1992.82|1972.82|352
1639626900000|2021-12-16 03:55:00|1998.09|1978.09|1999.09|1979.09|2000.86|1980.86|1996.17|1976.17|280
1639627200000|2021-12-16 04:00:00|1999.12|1979.12|1998.34|1978.34|2002.81|1982.81|1998.34|1978.34|385
1639627500000|2021-12-16 04:05:00|1998.54|1978.54|1993.37|1973.37|1998.69|1978.69|1991.51|1971.51|474
1639627800000|2021-12-16 04:10:00|1993.83|1973.83|1988.47|1968.47|1993.84|1973.84|1988|1968|314
1639628100000|2021-12-16 04:15:00|1988.37|1968.37|1984.64|1964.64|1989.32|1969.32|1981.16|1961.16|576
1639628400000|2021-12-16 04:20:00|1984.81|1964.81|1980.19|1960.19|1985.64|1965.64|1977.42|1957.42|417
1639628700000|2021-12-16 04:25:00|1980|1960|1984.54|1964.54|1985.47|1965.47|1980|1960|422
1639629000000|2021-12-16 04:30:00|1984.64|1964.64|1983.4|1963.4|1986.08|1966.08|1981.76|1961.76|396
1639629300000|2021-12-16 04:35:00|1983.39|1963.39|1979.63|1959.63|1985.07|1965.07|1976.63|1956.63|473
1639629600000|2021-12-16 04:40:00|1979.66|1959.66|1982.07|1962.07|1985.21|1965.21|1979.3|1959.3|402
1639629900000|2021-12-16 04:45:00|1982.14|1962.14|1985.72|1965.72|1987.6|1967.6|1982.14|1962.14|268
1639630200000|2021-12-16 04:50:00|1985.75|1965.75|1987.36|1967.36|1990.78|1970.78|1984.28|1964.28|368
1639630500000|2021-12-16 04:55:00|1986.79|1966.79|1984.56|1964.56|1987.46|1967.46|1983.5|1963.5|327
1639630800000|2021-12-16 05:00:00|1984.55|1964.55|1985.57|1965.57|1990.68|1970.68|1984.18|1964.18|403
1639631100000|2021-12-16 05:05:00|1985.1|1965.1|1980.43|1960.43|1985.92|1965.92|1978.84|1958.84|403
1639631400000|2021-12-16 05:10:00|1980.53|1960.53|1985.56|1965.56|1987.42|1967.42|1979.68|1959.68|383
1639631700000|2021-12-16 05:15:00|1985.55|1965.55|1977.96|1957.96|1986.96|1966.96|1977.87|1957.87|447
1639632000000|2021-12-16 05:20:00|1977.97|1957.97|1974.39|1954.39|1979.77|1959.77|1973.2|1953.2|298
1639632300000|2021-12-16 05:25:00|1974.41|1954.41|1972.02|1952.02|1978.08|1958.08|1969.85|1949.85|481
1639632600000|2021-12-16 05:30:00|1971.97|1951.97|1971.47|1951.47|1974.49|1954.49|1968.68|1948.68|425
1639632900000|2021-12-16 05:35:00|1971.48|1951.48|1969.06|1949.06|1972.63|1952.63|1968.34|1948.34|336
1639633200000|2021-12-16 05:40:00|1969.07|1949.07|1966.85|1946.85|1970.68|1950.68|1966.5|1946.5|365
1639633500000|2021-12-16 05:45:00|1966.87|1946.87|1967.37|1947.37|1969.84|1949.84|1966.75|1946.75|490
1639633800000|2021-12-16 05:50:00|1967.34|1947.34|1966.99|1946.99|1969.6|1949.6|1966.59|1946.59|425
1639634100000|2021-12-16 05:55:00|1966.91|1946.91|1959.03|1939.03|1968.54|1948.54|1958.52|1938.52|417
1639634400000|2021-12-16 06:00:00|1959.08|1939.08|1966.29|1946.29|1968.5|1948.5|1959.08|1939.08|611
1639634700000|2021-12-16 06:05:00|1966.28|1946.28|1965.77|1945.77|1969.39|1949.39|1963.58|1943.58|554
1639635000000|2021-12-16 06:10:00|1965.81|1945.81|1967.85|1947.85|1968.43|1948.43|1965.19|1945.19|347
1639635300000|2021-12-16 06:15:00|1967.89|1947.89|1973.58|1953.58|1975.39|1955.39|1967.2|1947.2|386
1639635600000|2021-12-16 06:20:00|1973.57|1953.57|1969.61|1949.61|1973.77|1953.77|1968.71|1948.71|626
1639635900000|2021-12-16 06:25:00|1969.64|1949.64|1971.26|1951.26|1972.57|1952.57|1969.6|1949.6|435
1639636200000|2021-12-16 06:30:00|1971.31|1951.31|1967.91|1947.91|1971.6|1951.6|1965.66|1945.66|516
1639636500000|2021-12-16 06:35:00|1967.88|1947.88|1967.94|1947.94|1971.54|1951.54|1965.68|1945.68|439
1639636800000|2021-12-16 06:40:00|1967.96|1947.96|1974.23|1954.23|1974.61|1954.61|1967.96|1947.96|442
1639637100000|2021-12-16 06:45:00|1974|1954|1978.32|1958.32|1978.47|1958.47|1973.57|1953.57|451
1639637400000|2021-12-16 06:50:00|1978.3|1958.3|1977.46|1957.46|1980.57|1960.57|1976.35|1956.35|440
1639637700000|2021-12-16 06:55:00|1977.73|1957.73|1982.31|1962.31|1983.03|1963.03|1977.1|1957.1|375
1639638000000|2021-12-16 07:00:00|1982.34|1962.34|1987.32|1967.32|1987.32|1967.32|1979.61|1959.61|558
1639638300000|2021-12-16 07:05:00|1987.3|1967.3|1991.17|1971.17|1991.69|1971.69|1987.27|1967.27|507
1639638600000|2021-12-16 07:10:00|1991.21|1971.21|1994.36|1974.36|1994.38|1974.38|1988.63|1968.63|409
1639638900000|2021-12-16 07:15:00|1994.38|1974.38|1996.27|1976.27|1998.97|1978.97|1994.36|1974.36|433
1639639200000|2021-12-16 07:20:00|1996.26|1976.26|1996.3|1976.3|1997.63|1977.63|1993.73|1973.73|625
1639639500000|2021-12-16 07:25:00|1996.25|1976.25|1999.35|1979.35|2001.37|1981.37|1995.54|1975.54|485
1639639800000|2021-12-16 07:30:00|1999.36|1979.36|1998.52|1978.52|2002.61|1982.61|1998.5|1978.5|423
1639640100000|2021-12-16 07:35:00|1998.7|1978.7|1999.56|1979.56|2000.18|1980.18|1997.39|1977.39|434
1639640400000|2021-12-16 07:40:00|1999.45|1979.45|2002.83|1982.83|2004.5|1984.5|1998.16|1978.16|533
1639640700000|2021-12-16 07:45:00|2002.84|1982.84|1997.8|1977.8|2002.86|1982.86|1997.56|1977.56|498
1639641000000|2021-12-16 07:50:00|1997.76|1977.76|1992.33|1972.33|1998.65|1978.65|1990.12|1970.12|571
1639641300000|2021-12-16 07:55:00|1992.32|1972.32|1991.65|1971.65|1995.15|1975.15|1990.8|1970.8|484
1639641600000|2021-12-16 08:00:00|1991.63|1971.63|1989.39|1969.39|1995.31|1975.31|1989.24|1969.24|477
1639641900000|2021-12-16 08:05:00|1989.35|1969.35|1989.5|1969.5|1990.79|1970.79|1987.11|1967.11|377
1639642200000|2021-12-16 08:10:00|1990.13|1970.13|1982.05|1962.05|1990.7|1970.7|1981.74|1961.74|585
1639642500000|2021-12-16 08:15:00|1982.07|1962.07|1982.96|1962.96|1984.58|1964.58|1981.6|1961.6|410
1639642800000|2021-12-16 08:20:00|1982.91|1962.91|1981.51|1961.51|1986.72|1966.72|1981.06|1961.06|310
1639643100000|2021-12-16 08:25:00|1981.57|1961.57|1979.51|1959.51|1982.32|1962.32|1978.69|1958.69|166
1639643400000|2021-12-16 08:30:00|1979.48|1959.48|1979.53|1959.53|1982.39|1962.39|1977.76|1957.76|547
1639643700000|2021-12-16 08:35:00|1979.55|1959.55|1978.67|1958.67|1983.86|1963.86|1978.54|1958.54|420
1639644000000|2021-12-16 08:40:00|1978.66|1958.66|1982.44|1962.44|1982.59|1962.59|1976.07|1956.07|364
1639644300000|2021-12-16 08:45:00|1982.45|1962.45|1984.63|1964.63|1986.81|1966.81|1982.35|1962.35|635
1639644600000|2021-12-16 08:50:00|1984.62|1964.62|1984.19|1964.19|1986.59|1966.59|1982.32|1962.32|565
1639644900000|2021-12-16 08:55:00|1984.21|1964.21|1983.63|1963.63|1984.56|1964.56|1980.54|1960.54|492
1639645200000|2021-12-16 09:00:00|1983.6|1963.6|1988.44|1968.44|1988.44|1968.44|1982.04|1962.04|422
1639645500000|2021-12-16 09:05:00|1988.45|1968.45|1986.09|1966.09|1990.5|1970.5|1985.21|1965.21|311
1639645800000|2021-12-16 09:10:00|1986.03|1966.03|1983.65|1963.65|1987.94|1967.94|1982.21|1962.21|566
1639646100000|2021-12-16 09:15:00|1983.79|1963.79|1984.44|1964.44|1986.48|1966.48|1983.44|1963.44|207
1639646400000|2021-12-16 09:20:00|1984.46|1964.46|1983.16|1963.16|1987.86|1967.86|1983.11|1963.11|361
1639646700000|2021-12-16 09:25:00|1983.15|1963.15|1985.87|1965.87|1985.87|1965.87|1982.82|1962.82|330
1639647000000|2021-12-16 09:30:00|1985.94|1965.94|1987.47|1967.47|1987.56|1967.56|1985.94|1965.94|394
1639647300000|2021-12-16 09:35:00|1987.43|1967.43|1987.22|1967.22|1988.12|1968.12|1985.12|1965.12|317
1639647600000|2021-12-16 09:40:00|1987.16|1967.16|1989.65|1969.65|1991.66|1971.66|1987.15|1967.15|375
1639647900000|2021-12-16 09:45:00|1989.69|1969.69|1992.35|1972.35|1993.16|1973.16|1989.41|1969.41|327
1639648200000|2021-12-16 09:50:00|1992.2|1972.2|1989.45|1969.45|1992.21|1972.21|1988.51|1968.51|540
1639648500000|2021-12-16 09:55:00|1989.52|1969.52|1992.63|1972.63|1993.77|1973.77|1989.33|1969.33|514
1639648800000|2021-12-16 10:00:00|1992.62|1972.62|2000.28|1980.28|2000.66|1980.66|1990.81|1970.81|558
1639649100000|2021-12-16 10:05:00|2000|1980|2004.55|1984.55|2005.3|1985.3|1999.43|1979.43|466
1639649400000|2021-12-16 10:10:00|2004.58|1984.58|2012.05|1992.05|2013.23|1993.23|2004.49|1984.49|585
1639649700000|2021-12-16 10:15:00|2011.91|1991.91|2011.49|1991.49|2013.35|1993.35|2009.35|1989.35|650
1639650000000|2021-12-16 10:20:00|2011.69|1991.69|2006.44|1986.44|2012.07|1992.07|2003.81|1983.81|771
1639650300000|2021-12-16 10:25:00|2006.58|1986.58|2005.13|1985.13|2007.02|1987.02|2003.89|1983.89|465
1639650600000|2021-12-16 10:30:00|2004.95|1984.95|2003.64|1983.64|2008.66|1988.66|2003.63|1983.63|631
1639650900000|2021-12-16 10:35:00|2003.74|1983.74|2004.03|1984.03|2006.69|1986.69|2002.31|1982.31|434
1639651200000|2021-12-16 10:40:00|2003.98|1983.98|2004.19|1984.19|2006.29|1986.29|2002.32|1982.32|486
1639651500000|2021-12-16 10:45:00|2004.17|1984.17|2009.4|1989.4|2009.83|1989.83|2003.35|1983.35|455
1639651800000|2021-12-16 10:50:00|2009.92|1989.92|2009.19|1989.19|2012.03|1992.03|2007.47|1987.47|619
1639652100000|2021-12-16 10:55:00|2009.33|1989.33|2014.45|1994.45|2015.51|1995.51|2008.06|1988.06|375
1639652400000|2021-12-16 11:00:00|2014.55|1994.55|2011.63|1991.63|2014.65|1994.65|2008.88|1988.88|560
1639652700000|2021-12-16 11:05:00|2011.62|1991.62|2001.93|1981.93|2011.67|1991.67|2001.76|1981.76|626
1639653000000|2021-12-16 11:10:00|2001.94|1981.94|2000.41|1980.41|2003.62|1983.62|1996.87|1976.87|527
1639653300000|2021-12-16 11:15:00|2000.59|1980.59|1997.47|1977.47|2001.43|1981.43|1995.04|1975.04|649
1639653600000|2021-12-16 11:20:00|1997.48|1977.48|1998.64|1978.64|1999.6|1979.6|1996.6|1976.6|379
1639653900000|2021-12-16 11:25:00|1998.62|1978.62|2000.6|1980.6|2001.62|1981.62|1994.83|1974.83|470
1639654200000|2021-12-16 11:30:00|2000.61|1980.61|2004.84|1984.84|2007.43|1987.43|2000.6|1980.6|492
1639654500000|2021-12-16 11:35:00|2004.83|1984.83|2007.04|1987.04|2008.39|1988.39|2004.64|1984.64|550
1639654800000|2021-12-16 11:40:00|2007.3|1987.3|2028.26|2008.26|2028.32|2008.32|2007.3|1987.3|582
1639655100000|2021-12-16 11:45:00|2028.14|2008.14|2027.81|2007.81|2029.37|2009.37|2025.7|2005.7|475
1639655400000|2021-12-16 11:50:00|2027.57|2007.57|2036.53|2016.53|2043.25|2023.25|2027.36|2007.36|563
1639655700000|2021-12-16 11:55:00|2036.52|2016.52|2035|2015|2039.07|2019.07|2029.75|2009.75|636
1639656000000|2021-12-16 12:00:00|2034.98|2014.98|2028.32|2008.32|2035.51|2015.51|2025.5|2005.5|482
1639656300000|2021-12-16 12:05:00|2028.31|2008.31|2021.85|2001.85|2029.52|2009.52|2020.88|2000.88|384
1639656600000|2021-12-16 12:10:00|2021.86|2001.86|2020.23|2000.23|2024.8|2004.8|2018.57|1998.57|378
1639656900000|2021-12-16 12:15:00|2020.22|2000.22|2020.53|2000.53|2022.42|2002.42|2014.72|1994.72|480
1639657200000|2021-12-16 12:20:00|2020.49|2000.49|2023.97|2003.97|2025.32|2005.32|2018.52|1998.52|432
1639657500000|2021-12-16 12:25:00|2023.69|2003.69|2018.9|1998.9|2025.31|2005.31|2018.75|1998.75|536
1639657800000|2021-12-16 12:30:00|2018.89|1998.89|2024.38|2004.38|2026.36|2006.36|2017.55|1997.55|499
1639658100000|2021-12-16 12:35:00|2024.36|2004.36|2025.59|2005.59|2030.57|2010.57|2022.57|2002.57|463
1639658400000|2021-12-16 12:40:00|2025.58|2005.58|2009.56|1989.56|2025.6|2005.6|2006.56|1986.56|715
1639658700000|2021-12-16 12:45:00|2010.11|1990.11|2002.72|1982.72|2010.19|1990.19|1998.11|1978.11|670
1639659000000|2021-12-16 12:50:00|2002.76|1982.76|1999.44|1979.44|2006.38|1986.38|1996.65|1976.65|608
1639659300000|2021-12-16 12:55:00|1999.45|1979.45|2000.27|1980.27|2002.94|1982.94|1998.16|1978.16|591
1639659600000|2021-12-16 13:00:00|2000.19|1980.19|2000.08|1980.08|2003.52|1983.52|1999.21|1979.21|726
1639659900000|2021-12-16 13:05:00|1999.91|1979.91|1990.36|1970.36|2000.85|1980.85|1990.36|1970.36|602
1639660200000|2021-12-16 13:10:00|1990.33|1970.33|1992.28|1972.28|1995.84|1975.84|1987.74|1967.74|668
1639660500000|2021-12-16 13:15:00|1992.82|1972.82|1993.26|1973.26|1995.46|1975.46|1989.43|1969.43|706
1639660800000|2021-12-16 13:20:00|1993.31|1973.31|2007.41|1987.41|2007.41|1987.41|1993.04|1973.04|664
1639661100000|2021-12-16 13:25:00|2007.37|1987.37|2013.26|1993.26|2013.46|1993.46|2004.44|1984.44|647
1639661400000|2021-12-16 13:30:00|2013.36|1993.36|2011.06|1991.06|2013.53|1993.53|2008.95|1988.95|764
1639661700000|2021-12-16 13:35:00|2011.05|1991.05|2008.07|1988.07|2011.06|1991.06|2003.35|1983.35|672
1639662000000|2021-12-16 13:40:00|2008.11|1988.11|2016.78|1996.78|2017.25|1997.25|2005.56|1985.56|704
1639662300000|2021-12-16 13:45:00|2017.21|1997.21|2011.48|1991.48|2017.46|1997.46|2009.5|1989.5|681
1639662600000|2021-12-16 13:50:00|2011.59|1991.59|2015.49|1995.49|2028.11|2008.11|2010.58|1990.58|903
1639662900000|2021-12-16 13:55:00|2015.53|1995.53|2016.26|1996.26|2017.7|1997.7|2013.53|1993.53|824
1639663200000|2021-12-16 14:00:00|2016.25|1996.25|2007.83|1987.83|2016.42|1996.42|2003.51|1983.51|767
1639663500000|2021-12-16 14:05:00|2007.82|1987.82|2007.83|1987.83|2009.4|1989.4|2005.11|1985.11|571
1639663800000|2021-12-16 14:10:00|2007.91|1987.91|2005.01|1985.01|2007.91|1987.91|2001.85|1981.85|528
1639664100000|2021-12-16 14:15:00|2005|1985|2007.46|1987.46|2007.46|1987.46|1999.09|1979.09|565
1639664400000|2021-12-16 14:20:00|2007.45|1987.45|2006.5|1986.5|2010.72|1990.72|2006.19|1986.19|730
1639664700000|2021-12-16 14:25:00|2006.49|1986.49|2003.15|1983.15|2006.85|1986.85|2001.69|1981.69|725
1639665000000|2021-12-16 14:30:00|2003.31|1983.31|2002.86|1982.86|2005.14|1985.14|1999.39|1979.39|840
1639665300000|2021-12-16 14:35:00|2003.03|1983.03|2000.22|1980.22|2009.59|1989.59|1999.64|1979.64|913
1639665600000|2021-12-16 14:40:00|2000.1|1980.1|1996.75|1976.75|2000.53|1980.53|1996.14|1976.14|314
1639665900000|2021-12-16 14:45:00|1996.74|1976.74|2001.42|1981.42|2003.25|1983.25|1996.62|1976.62|573
1639666200000|2021-12-16 14:50:00|2001.44|1981.44|1996.51|1976.51|2002.37|1982.37|1994.55|1974.55|694
1639666500000|2021-12-16 14:55:00|1996.48|1976.48|1993.34|1973.34|1996.6|1976.6|1991.92|1971.92|402
1639666800000|2021-12-16 15:00:00|1993.36|1973.36|1978.85|1958.85|1993.48|1973.48|1977.75|1957.75|727
1639667100000|2021-12-16 15:05:00|1978.89|1958.89|1976.91|1956.91|1980.44|1960.44|1972.03|1952.03|732
1639667400000|2021-12-16 15:10:00|1976.95|1956.95|1980.83|1960.83|1985.47|1965.47|1976.95|1956.95|653
1639667700000|2021-12-16 15:15:00|1980.8|1960.8|1984.67|1964.67|1986.31|1966.31|1979.74|1959.74|567
1639668000000|2021-12-16 15:20:00|1984.68|1964.68|1983.89|1963.89|1987.37|1967.37|1981.7|1961.7|652
1639668300000|2021-12-16 15:25:00|1984.1|1964.1|1994.38|1974.38|1994.38|1974.38|1983.37|1963.37|573
1639668600000|2021-12-16 15:30:00|1994.44|1974.44|1993.69|1973.69|1996.96|1976.96|1991.5|1971.5|645
1639668900000|2021-12-16 15:35:00|1993.67|1973.67|1990.9|1970.9|1994.91|1974.91|1989.06|1969.06|502
1639669200000|2021-12-16 15:40:00|1990.88|1970.88|1987.74|1967.74|1994.21|1974.21|1985.04|1965.04|661
1639669500000|2021-12-16 15:45:00|1987.73|1967.73|1991.64|1971.64|1992.05|1972.05|1986.31|1966.31|622
1639669800000|2021-12-16 15:50:00|1991.62|1971.62|1990.15|1970.15|1999.93|1979.93|1989.53|1969.53|768
1639670100000|2021-12-16 15:55:00|1990.19|1970.19|1991.87|1971.87|1998.66|1978.66|1989.92|1969.92|865
1639670400000|2021-12-16 16:00:00|1991.9|1971.9|1981.62|1961.62|1997.13|1977.13|1979.28|1959.28|913
1639670700000|2021-12-16 16:05:00|1981.63|1961.63|1981.69|1961.69|1988.63|1968.63|1978.55|1958.55|754
1639671000000|2021-12-16 16:10:00|1981.68|1961.68|1979.35|1959.35|1984.56|1964.56|1978.36|1958.36|649
1639671300000|2021-12-16 16:15:00|1979.37|1959.37|1977.3|1957.3|1983.02|1963.02|1975.98|1955.98|584
1639671600000|2021-12-16 16:20:00|1977.24|1957.24|1985.61|1965.61|1988.19|1968.19|1976.54|1956.54|828
1639671900000|2021-12-16 16:25:00|1985.64|1965.64|1989.43|1969.43|1990.09|1970.09|1984.39|1964.39|600
1639672200000|2021-12-16 16:30:00|1989.39|1969.39|1986.17|1966.17|1991.53|1971.53|1985.09|1965.09|638
1639672500000|2021-12-16 16:35:00|1986.13|1966.13|1981.35|1961.35|1987.29|1967.29|1980.69|1960.69|747
1639672800000|2021-12-16 16:40:00|1981.34|1961.34|1982.79|1962.79|1983.41|1963.41|1976.99|1956.99|750
1639673100000|2021-12-16 16:45:00|1982.82|1962.82|1982.42|1962.42|1988.06|1968.06|1978.02|1958.02|800
1639673400000|2021-12-16 16:50:00|1982.77|1962.77|1980.86|1960.86|1983.68|1963.68|1980.27|1960.27|750
1639673700000|2021-12-16 16:55:00|1980.91|1960.91|1975.6|1955.6|1984.83|1964.83|1974.62|1954.62|701
1639674000000|2021-12-16 17:00:00|1975.62|1955.62|1970.3|1950.3|1976.6|1956.6|1968.57|1948.57|580
1639674300000|2021-12-16 17:05:00|1970.32|1950.32|1954.45|1934.45|1971.66|1951.66|1954.23|1934.23|643
1639674600000|2021-12-16 17:10:00|1954.42|1934.42|1959.91|1939.91|1963.23|1943.23|1954.38|1934.38|708
1639674900000|2021-12-16 17:15:00|1959.61|1939.61|1962.51|1942.51|1963.33|1943.33|1957.94|1937.94|675
1639675200000|2021-12-16 17:20:00|1962.5|1942.5|1959.23|1939.23|1964.34|1944.34|1959.23|1939.23|515
1639675500000|2021-12-16 17:25:00|1959.24|1939.24|1953.22|1933.22|1959.29|1939.29|1952.43|1932.43|549
1639675800000|2021-12-16 17:30:00|1953.26|1933.26|1956.12|1936.12|1958.16|1938.16|1952.62|1932.62|724
1639676100000|2021-12-16 17:35:00|1956.08|1936.08|1953.06|1933.06|1957.84|1937.84|1952.41|1932.41|564
1639676400000|2021-12-16 17:40:00|1953.11|1933.11|1949.11|1929.11|1953.2|1933.2|1947|1927|694
1639676700000|2021-12-16 17:45:00|1949.16|1929.16|1947.32|1927.32|1952.99|1932.99|1947|1927|616
1639677000000|2021-12-16 17:50:00|1947.26|1927.26|1952.45|1932.45|1952.51|1932.51|1946.73|1926.73|671
1639677300000|2021-12-16 17:55:00|1952.44|1932.44|1949.57|1929.57|1954.84|1934.84|1949.16|1929.16|773
1639677600000|2021-12-16 18:00:00|1949.37|1929.37|1953.5|1933.5|1954.49|1934.49|1946.86|1926.86|684
1639677900000|2021-12-16 18:05:00|1953.55|1933.55|1958.56|1938.56|1958.64|1938.64|1952.36|1932.36|553
1639678200000|2021-12-16 18:10:00|1958.55|1938.55|1961.1|1941.1|1962.78|1942.78|1958.55|1938.55|483
1639678500000|2021-12-16 18:15:00|1960.78|1940.78|1962.58|1942.58|1962.83|1942.83|1957.52|1937.52|558
1639678800000|2021-12-16 18:20:00|1962.59|1942.59|1959.5|1939.5|1962.66|1942.66|1958.94|1938.94|282
1639679100000|2021-12-16 18:25:00|1959.53|1939.53|1957.98|1937.98|1961.17|1941.17|1957.49|1937.49|499
1639679400000|2021-12-16 18:30:00|1957.89|1937.89|1942.69|1922.69|1957.89|1937.89|1941.6|1921.6|597
1639679700000|2021-12-16 18:35:00|1942.61|1922.61|1932.71|1912.71|1942.87|1922.87|1929.13|1909.13|635
1639680000000|2021-12-16 18:40:00|1932.67|1912.67|1932.15|1912.15|1934.65|1914.65|1928.19|1908.19|562
1639680300000|2021-12-16 18:45:00|1932.16|1912.16|1928.63|1908.63|1933.81|1913.81|1928.63|1908.63|544
1639680600000|2021-12-16 18:50:00|1928.65|1908.65|1927.65|1907.65|1930.05|1910.05|1926.56|1906.56|429
1639680900000|2021-12-16 18:55:00|1927.64|1907.64|1935.49|1915.49|1935.62|1915.62|1927.33|1907.33|694
1639681200000|2021-12-16 19:00:00|1935.51|1915.51|1939.05|1919.05|1939.05|1919.05|1932.73|1912.73|571
1639681500000|2021-12-16 19:05:00|1939.21|1919.21|1935.47|1915.47|1943.8|1923.8|1933.91|1913.91|703
1639681800000|2021-12-16 19:10:00|1935.54|1915.54|1931.49|1911.49|1937.29|1917.29|1930.64|1910.64|599
1639682100000|2021-12-16 19:15:00|1931.54|1911.54|1928.47|1908.47|1932.68|1912.68|1925.95|1905.95|639
1639682400000|2021-12-16 19:20:00|1928.75|1908.75|1921.34|1901.34|1928.81|1908.81|1920.7|1900.7|643
1639682700000|2021-12-16 19:25:00|1921.14|1901.14|1921.54|1901.54|1923.47|1903.47|1918.63|1898.63|518
1639683000000|2021-12-16 19:30:00|1921.53|1901.53|1921.49|1901.49|1926.84|1906.84|1920.96|1900.96|583
1639683300000|2021-12-16 19:35:00|1921.5|1901.5|1926.2|1906.2|1927|1907|1917.62|1897.62|615
1639683600000|2021-12-16 19:40:00|1926.15|1906.15|1920.76|1900.76|1927.36|1907.36|1918.03|1898.03|510
1639683900000|2021-12-16 19:45:00|1920.71|1900.71|1906.63|1886.63|1920.99|1900.99|1905.35|1885.35|642
1639684200000|2021-12-16 19:50:00|1906.62|1886.62|1905.58|1885.58|1911.38|1891.38|1905.18|1885.18|628
1639684500000|2021-12-16 19:55:00|1905.4|1885.4|1908.77|1888.77|1909.34|1889.34|1903.11|1883.11|483
1639684800000|2021-12-16 20:00:00|1908.75|1888.75|1907.5|1887.5|1914.34|1894.34|1906.51|1886.51|643
1639685100000|2021-12-16 20:05:00|1907.48|1887.48|1913.44|1893.44|1917.52|1897.52|1907.03|1887.03|595
1639685400000|2021-12-16 20:10:00|1913.42|1893.42|1912.54|1892.54|1915.09|1895.09|1910.64|1890.64|455
1639685700000|2021-12-16 20:15:00|1912.55|1892.55|1917.29|1897.29|1917.33|1897.33|1910.03|1890.03|537
1639686000000|2021-12-16 20:20:00|1917.38|1897.38|1925.65|1905.65|1927.01|1907.01|1916.5|1896.5|534
1639686300000|2021-12-16 20:25:00|1925.64|1905.64|1934.46|1914.46|1936.42|1916.42|1922.63|1902.63|624
1639686600000|2021-12-16 20:30:00|1934.48|1914.48|1933.88|1913.88|1938.25|1918.25|1925.94|1905.94|652
1639686900000|2021-12-16 20:35:00|1933.89|1913.89|1932.53|1912.53|1934.16|1914.16|1929.55|1909.55|576
1639687200000|2021-12-16 20:40:00|1932.51|1912.51|1927.56|1907.56|1935.82|1915.82|1927.56|1907.56|597
1639687500000|2021-12-16 20:45:00|1927.66|1907.66|1925.97|1905.97|1931.66|1911.66|1925.9|1905.9|576
1639687800000|2021-12-16 20:50:00|1925.56|1905.56|1926.53|1906.53|1931.91|1911.91|1924.25|1904.25|655
1639688100000|2021-12-16 20:55:00|1926.55|1906.55|1922.05|1902.05|1929.86|1909.86|1921.89|1901.89|514
1639688400000|2021-12-16 21:00:00|1922.51|1902.51|1926.47|1906.47|1926.63|1906.63|1919.42|1899.42|434
1639688700000|2021-12-16 21:05:00|1926.48|1906.48|1931.6|1911.6|1932.18|1912.18|1925.53|1905.53|433
1639689000000|2021-12-16 21:10:00|1931.67|1911.67|1931.52|1911.52|1932.07|1912.07|1926.41|1906.41|413
1639689300000|2021-12-16 21:15:00|1931.5|1911.5|1926.62|1906.62|1931.54|1911.54|1922.85|1902.85|488
1639689600000|2021-12-16 21:20:00|1926.57|1906.57|1930.26|1910.26|1930.27|1910.27|1923.43|1903.43|470
1639689900000|2021-12-16 21:25:00|1930.2|1910.2|1928.81|1908.81|1932.47|1912.47|1926.44|1906.44|532
1639690200000|2021-12-16 21:30:00|1928.89|1908.89|1930.47|1910.47|1931.65|1911.65|1925.94|1905.94|548
1639690500000|2021-12-16 21:35:00|1930.41|1910.41|1931.44|1911.44|1933.46|1913.46|1927.35|1907.35|457
1639690800000|2021-12-16 21:40:00|1931.45|1911.45|1930.41|1910.41|1932.41|1912.41|1927.21|1907.21|539
1639691100000|2021-12-16 21:45:00|1930.39|1910.39|1930.42|1910.42|1931.68|1911.68|1926.55|1906.55|554
1639691400000|2021-12-16 21:50:00|1930.63|1910.63|1930.75|1910.75|1930.9|1910.9|1926.5|1906.5|522
1639691700000|2021-12-16 21:55:00|1930.77|1910.77|1931.61|1911.61|1932.68|1912.68|1928.79|1908.79|601
1639692000000|2021-12-16 22:00:00|1931.6|1911.6|1917.83|1897.83|1935.14|1915.14|1917.68|1897.68|319
1639692300000|2021-12-16 22:05:00|1917.84|1897.84|1899.93|1879.93|1918.33|1898.33|1896.54|1876.54|442
1639692600000|2021-12-16 22:10:00|1897.2|1877.2|1909.37|1889.37|1909.37|1889.37|1896.51|1876.51|252
1639692900000|2021-12-16 22:15:00|1909.42|1889.42|1906.86|1886.86|1912.16|1892.16|1901.71|1881.71|230
1639693200000|2021-12-16 22:20:00|1907.04|1887.04|1902.44|1882.44|1908.47|1888.47|1901.01|1881.01|98
1639693500000|2021-12-16 22:25:00|1902.29|1882.29|1899.84|1879.84|1905.63|1885.63|1899.81|1879.81|196
1639693800000|2021-12-16 22:30:00|1899.87|1879.87|1901.51|1881.51|1902.55|1882.55|1899.36|1879.36|333
1639694100000|2021-12-16 22:35:00|1901.58|1881.58|1908.78|1888.78|1908.78|1888.78|1900.18|1880.18|373
1639694400000|2021-12-16 22:40:00|1908.56|1888.56|1907.04|1887.04|1912.06|1892.06|1906.13|1886.13|319
1639694700000|2021-12-16 22:45:00|1907.24|1887.24|1907.89|1887.89|1908.87|1888.87|1904.8|1884.8|526
1639695000000|2021-12-16 22:50:00|1907.93|1887.93|1908.71|1888.71|1908.84|1888.84|1906.19|1886.19|348
1639695300000|2021-12-16 22:55:00|1908.17|1888.17|1908.15|1888.15|1913.96|1893.96|1907.45|1887.45|426
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1898.76|1878.76|1908.26|1888.26|1897.62|1877.62|507
1639695900000|2021-12-16 23:05:00|1898.75|1878.75|1900.59|1880.59|1900.67|1880.67|1895.42|1875.42|657
1639696200000|2021-12-16 23:10:00|1900.66|1880.66|1895.32|1875.32|1903.52|1883.52|1892.33|1872.33|589
1639696500000|2021-12-16 23:15:00|1895.29|1875.29|1898.65|1878.65|1903.76|1883.76|1893.02|1873.02|642
1639696800000|2021-12-16 23:20:00|1898.63|1878.63|1896.57|1876.57|1901.52|1881.52|1896.16|1876.16|560
1639697100000|2021-12-16 23:25:00|1896.53|1876.53|1895.23|1875.23|1899.32|1879.32|1895.23|1875.23|571
1639697400000|2021-12-16 23:30:00|1895.22|1875.22|1883.31|1863.31|1895.52|1875.52|1883.14|1863.14|526
1639697700000|2021-12-16 23:35:00|1883.21|1863.21|1889.04|1869.04|1893.6|1873.6|1882.23|1862.23|629
1639698000000|2021-12-16 23:40:00|1889.03|1869.03|1881.36|1861.36|1890.1|1870.1|1880.57|1860.57|654
1639698300000|2021-12-16 23:45:00|1881.39|1861.39|1889.04|1869.04|1890.27|1870.27|1880.35|1860.35|600
1639698600000|2021-12-16 23:50:00|1889|1869|1888.12|1868.12|1894.27|1874.27|1887.38|1867.38|576
1639698900000|2021-12-16 23:55:00|1887.98|1867.98|1886.88|1866.88|1889.89|1869.89|1882.83|1862.83|668
1639699200000|2021-12-17 00:00:00|1886.92|1866.92|1894.63|1874.63|1894.63|1874.63|1881.37|1861.37|885
1639699500000|2021-12-17 00:05:00|1894.87|1874.87|1893.43|1873.43|1897.15|1877.15|1883.88|1863.88|609
1639699800000|2021-12-17 00:10:00|1893.41|1873.41|1897.98|1877.98|1899.69|1879.69|1891.43|1871.43|710
1639700100000|2021-12-17 00:15:00|1898.23|1878.23|1895.18|1875.18|1900.23|1880.23|1895.12|1875.12|619
1639700400000|2021-12-17 00:20:00|1895.2|1875.2|1890.24|1870.24|1900.81|1880.81|1889.09|1869.09|786
1639700700000|2021-12-17 00:25:00|1890.5|1870.5|1896.43|1876.43|1898.65|1878.65|1888.76|1868.76|587
1639701000000|2021-12-17 00:30:00|1896.32|1876.32|1892.38|1872.38|1897.17|1877.17|1890.48|1870.48|524
1639701300000|2021-12-17 00:35:00|1892.4|1872.4|1903.2|1883.2|1904.27|1884.27|1892.4|1872.4|614
1639701600000|2021-12-17 00:40:00|1903.25|1883.25|1906.28|1886.28|1912.03|1892.03|1903.08|1883.08|597
1639701900000|2021-12-17 00:45:00|1906.26|1886.26|1906.33|1886.33|1908.07|1888.07|1903.06|1883.06|460
1639702200000|2021-12-17 00:50:00|1906.15|1886.15|1914.42|1894.42|1915.3|1895.3|1905.8|1885.8|567
1639702500000|2021-12-17 00:55:00|1914.41|1894.41|1909.59|1889.59|1914.53|1894.53|1907.65|1887.65|586
1639702800000|2021-12-17 01:00:00|1909.61|1889.61|1908.5|1888.5|1913.92|1893.92|1908.41|1888.41|535
1639703100000|2021-12-17 01:05:00|1908.69|1888.69|1905.87|1885.87|1909.74|1889.74|1901.91|1881.91|546
1639703400000|2021-12-17 01:10:00|1905.91|1885.91|1908.65|1888.65|1909.46|1889.46|1904.45|1884.45|629
1639703700000|2021-12-17 01:15:00|1908.66|1888.66|1909.57|1889.57|1911.36|1891.36|1906.43|1886.43|511
1639704000000|2021-12-17 01:20:00|1909.58|1889.58|1909.56|1889.56|1913.72|1893.72|1908.5|1888.5|500
1639704300000|2021-12-17 01:25:00|1909.8|1889.8|1903.79|1883.79|1910.51|1890.51|1901.62|1881.62|520
1639704600000|2021-12-17 01:30:00|1903.54|1883.54|1899.53|1879.53|1904.16|1884.16|1897.74|1877.74|432
1639704900000|2021-12-17 01:35:00|1899.44|1879.44|1897.57|1877.57|1900.28|1880.28|1894.67|1874.67|384
1639705200000|2021-12-17 01:40:00|1897.38|1877.38|1896.89|1876.89|1898.89|1878.89|1894.17|1874.17|395
1639705500000|2021-12-17 01:45:00|1897|1877|1902.59|1882.59|1903.62|1883.62|1895.89|1875.89|376
1639705800000|2021-12-17 01:50:00|1902.58|1882.58|1901.56|1881.56|1903.35|1883.35|1898.11|1878.11|454
1639706100000|2021-12-17 01:55:00|1901.57|1881.57|1906.05|1886.05|1907.46|1887.46|1899.03|1879.03|453
1639706400000|2021-12-17 02:00:00|1906.04|1886.04|1904.43|1884.43|1908.66|1888.66|1902.41|1882.41|500
1639706700000|2021-12-17 02:05:00|1904.37|1884.37|1897.68|1877.68|1904.45|1884.45|1894.91|1874.91|535
1639707000000|2021-12-17 02:10:00|1897.79|1877.79|1897.98|1877.98|1900.15|1880.15|1895.77|1875.77|581
1639707300000|2021-12-17 02:15:00|1897.97|1877.97|1898.4|1878.4|1903.5|1883.5|1896.56|1876.56|644
1639707600000|2021-12-17 02:20:00|1898.41|1878.41|1900.87|1880.87|1900.87|1880.87|1894.76|1874.76|598
1639707900000|2021-12-17 02:25:00|1900.96|1880.96|1901.5|1881.5|1903.4|1883.4|1899.83|1879.83|377
1639708200000|2021-12-17 02:30:00|1901.59|1881.59|1898.14|1878.14|1904.88|1884.88|1897.38|1877.38|541
1639708500000|2021-12-17 02:35:00|1898.4|1878.4|1904.86|1884.86|1906.15|1886.15|1895.23|1875.23|473
1639708800000|2021-12-17 02:40:00|1905.29|1885.29|1904.62|1884.62|1910.45|1890.45|1900.43|1880.43|462
1639709100000|2021-12-17 02:45:00|1904.6|1884.6|1905.52|1885.52|1906.73|1886.73|1903.76|1883.76|540
1639709400000|2021-12-17 02:50:00|1905.53|1885.53|1909.88|1889.88|1911.03|1891.03|1905.45|1885.45|336
1639709700000|2021-12-17 02:55:00|1909.87|1889.87|1912.35|1892.35|1912.5|1892.5|1908.04|1888.04|339
1639710000000|2021-12-17 03:00:00|1912.5|1892.5|1908.73|1888.73|1913.29|1893.29|1907.8|1887.8|562
1639710300000|2021-12-17 03:05:00|1908.65|1888.65|1909.35|1889.35|1909.69|1889.69|1905.85|1885.85|604
1639710600000|2021-12-17 03:10:00|1909.36|1889.36|1904.56|1884.56|1909.36|1889.36|1902.2|1882.2|526
1639710900000|2021-12-17 03:15:00|1904.54|1884.54|1907.8|1887.8|1910.61|1890.61|1904.46|1884.46|255
1639711200000|2021-12-17 03:20:00|1907.63|1887.63|1906.44|1886.44|1911.94|1891.94|1906.44|1886.44|350
1639711500000|2021-12-17 03:25:00|1906.43|1886.43|1910.5|1890.5|1911.55|1891.55|1906.42|1886.42|479
1639711800000|2021-12-17 03:30:00|1910.52|1890.52|1909.58|1889.58|1912.23|1892.23|1907.71|1887.71|396
1639712100000|2021-12-17 03:35:00|1909.57|1889.57|1912.18|1892.18|1912.18|1892.18|1908.5|1888.5|369
1639712400000|2021-12-17 03:40:00|1912.43|1892.43|1912.1|1892.1|1912.97|1892.97|1911.59|1891.59|69
1639712700000|2021-12-17 03:45:00|1912.17|1892.17|1914.44|1894.44|1914.59|1894.59|1911.46|1891.46|249
1639713000000|2021-12-17 03:50:00|1914.42|1894.42|1917.1|1897.1|1918.27|1898.27|1912.11|1892.11|389
1639713300000|2021-12-17 03:55:00|1917.09|1897.09|1913.22|1893.22|1918.6|1898.6|1913.06|1893.06|350
1639713600000|2021-12-17 04:00:00|1913.21|1893.21|1920.52|1900.52|1920.52|1900.52|1912.48|1892.48|416
1639713900000|2021-12-17 04:05:00|1920.63|1900.63|1924.55|1904.55|1924.62|1904.62|1920.39|1900.39|353
1639714200000|2021-12-17 04:10:00|1924.37|1904.37|1921.53|1901.53|1924.52|1904.52|1920.15|1900.15|370
1639714500000|2021-12-17 04:15:00|1921.43|1901.43|1922.73|1902.73|1924.55|1904.55|1921.42|1901.42|248
1639714800000|2021-12-17 04:20:00|1922.53|1902.53|1920.1|1900.1|1922.53|1902.53|1919.2|1899.2|238
1639715100000|2021-12-17 04:25:00|1920.25|1900.25|1917.3|1897.3|1922.72|1902.72|1916.58|1896.58|234
1639715400000|2021-12-17 04:30:00|1917.32|1897.32|1917.58|1897.58|1919.76|1899.76|1916.33|1896.33|387
1639715700000|2021-12-17 04:35:00|1917.57|1897.57|1922.65|1902.65|1922.69|1902.69|1917.55|1897.55|183
1639716000000|2021-12-17 04:40:00|1922.85|1902.85|1923.36|1903.36|1924.01|1904.01|1920.8|1900.8|277
1639716300000|2021-12-17 04:45:00|1923.4|1903.4|1925.85|1905.85|1926.85|1906.85|1923.15|1903.15|154
1639716600000|2021-12-17 04:50:00|1925.1|1905.1|1922.88|1902.88|1928.43|1908.43|1922.88|1902.88|266
1639716900000|2021-12-17 04:55:00|1923.02|1903.02|1924.4|1904.4|1924.89|1904.89|1922.59|1902.59|373
1639717200000|2021-12-17 05:00:00|1924.5|1904.5|1924.08|1904.08|1926.13|1906.13|1923.98|1903.98|189
1639717500000|2021-12-17 05:05:00|1923.88|1903.88|1919.51|1899.51|1925.33|1905.33|1919.09|1899.09|461
1639717800000|2021-12-17 05:10:00|1919.42|1899.42|1921.93|1901.93|1922.87|1902.87|1919.42|1899.42|475
1639718100000|2021-12-17 05:15:00|1921.89|1901.89|1924.06|1904.06|1925.96|1905.96|1920.37|1900.37|552
1639718400000|2021-12-17 05:20:00|1924.22|1904.22|1918.76|1898.76|1924.29|1904.29|1917.72|1897.72|563
1639718700000|2021-12-17 05:25:00|1918.74|1898.74|1924|1904|1924|1904|1918.66|1898.66|450
1639719000000|2021-12-17 05:30:00|1925|1905|1914.32|1894.32|1925.39|1905.39|1914.19|1894.19|400
1639719300000|2021-12-17 05:35:00|1913.96|1893.96|1909.84|1889.84|1917.84|1897.84|1909.36|1889.36|455
1639719600000|2021-12-17 05:40:00|1909.86|1889.86|1909.54|1889.54|1911.87|1891.87|1908.58|1888.58|503
1639719900000|2021-12-17 05:45:00|1909.74|1889.74|1908.74|1888.74|1912.7|1892.7|1908.74|1888.74|444
1639720200000|2021-12-17 05:50:00|1908.89|1888.89|1912.89|1892.89|1912.91|1892.91|1908.66|1888.66|504
1639720500000|2021-12-17 05:55:00|1912.87|1892.87|1913.2|1893.2|1914.68|1894.68|1911.55|1891.55|442
1639720800000|2021-12-17 06:00:00|1913.61|1893.61|1915.7|1895.7|1917.78|1897.78|1913.07|1893.07|418
1639721100000|2021-12-17 06:05:00|1915.91|1895.91|1916.06|1896.06|1917.18|1897.18|1912.3|1892.3|382
1639721400000|2021-12-17 06:10:00|1916|1896|1908.27|1888.27|1916|1896|1906.4|1886.4|406
1639721700000|2021-12-17 06:15:00|1908.25|1888.25|1909.69|1889.69|1909.7|1889.7|1907|1887|486
1639722000000|2021-12-17 06:20:00|1909.68|1889.68|1914.52|1894.52|1914.7|1894.7|1908.34|1888.34|431
1639722300000|2021-12-17 06:25:00|1914.55|1894.55|1915.69|1895.69|1915.87|1895.87|1911.08|1891.08|300
1639722600000|2021-12-17 06:30:00|1915.71|1895.71|1919.17|1899.17|1920.24|1900.24|1914.53|1894.53|495
1639722900000|2021-12-17 06:35:00|1919.3|1899.3|1921.06|1901.06|1921.12|1901.12|1916.73|1896.73|191
1639723200000|2021-12-17 06:40:00|1921.13|1901.13|1921.45|1901.45|1924.89|1904.89|1919.74|1899.74|411
1639723500000|2021-12-17 06:45:00|1921.76|1901.76|1918.81|1898.81|1923.27|1903.27|1918.77|1898.77|359
1639723800000|2021-12-17 06:50:00|1918.8|1898.8|1920.09|1900.09|1923.48|1903.48|1917.86|1897.86|351
1639724100000|2021-12-17 06:55:00|1920.07|1900.07|1916.88|1896.88|1922.19|1902.19|1916.69|1896.69|612
1639724400000|2021-12-17 07:00:00|1916.86|1896.86|1908.34|1888.34|1917.3|1897.3|1906.16|1886.16|757
1639724700000|2021-12-17 07:05:00|1908.5|1888.5|1898.03|1878.03|1910.61|1890.61|1895.8|1875.8|748
1639725000000|2021-12-17 07:10:00|1898.04|1878.04|1893.42|1873.42|1898.06|1878.06|1891.34|1871.34|536
1639725300000|2021-12-17 07:15:00|1893.43|1873.43|1888.3|1868.3|1893.44|1873.44|1883.29|1863.29|696
1639725600000|2021-12-17 07:20:00|1888.33|1868.33|1900.49|1880.49|1900.53|1880.53|1887.04|1867.04|639
1639725900000|2021-12-17 07:25:00|1900.47|1880.47|1896.73|1876.73|1900.47|1880.47|1894.78|1874.78|592
1639726200000|2021-12-17 07:30:00|1896.88|1876.88|1902.33|1882.33|1902.38|1882.38|1892.2|1872.2|514
1639726500000|2021-12-17 07:35:00|1902.34|1882.34|1902.51|1882.51|1905.74|1885.74|1899.98|1879.98|502
1639726800000|2021-12-17 07:40:00|1902.2|1882.2|1899.38|1879.38|1902.62|1882.62|1896.26|1876.26|637
1639727100000|2021-12-17 07:45:00|1899.37|1879.37|1897.54|1877.54|1899.49|1879.49|1889.19|1869.19|572
1639727400000|2021-12-17 07:50:00|1897.53|1877.53|1901.89|1881.89|1903.03|1883.03|1897.35|1877.35|525
1639727700000|2021-12-17 07:55:00|1901.91|1881.91|1907.81|1887.81|1909.82|1889.82|1901.03|1881.03|358
1639728000000|2021-12-17 08:00:00|1907.82|1887.82|1909.69|1889.69|1914.1|1894.1|1903.86|1883.86|598
1639728300000|2021-12-17 08:05:00|1910.35|1890.35|1917.95|1897.95|1918.65|1898.65|1908.53|1888.53|404
1639728600000|2021-12-17 08:10:00|1917.87|1897.87|1907.49|1887.49|1918.51|1898.51|1907.24|1887.24|509
1639728900000|2021-12-17 08:15:00|1907.35|1887.35|1902.21|1882.21|1907.35|1887.35|1901.38|1881.38|428
1639729200000|2021-12-17 08:20:00|1901.99|1881.99|1906.92|1886.92|1907.78|1887.78|1901.75|1881.75|418
1639729500000|2021-12-17 08:25:00|1906.89|1886.89|1902.12|1882.12|1906.89|1886.89|1901.78|1881.78|264
1639729800000|2021-12-17 08:30:00|1901.75|1881.75|1908.88|1888.88|1909.3|1889.3|1901.65|1881.65|325
1639730100000|2021-12-17 08:35:00|1909.38|1889.38|1913.73|1893.73|1914.11|1894.11|1909.23|1889.23|377
1639730400000|2021-12-17 08:40:00|1913.81|1893.81|1916|1896|1918.56|1898.56|1911.15|1891.15|395
1639730700000|2021-12-17 08:45:00|1916.13|1896.13|1915.93|1895.93|1917.94|1897.94|1913.59|1893.59|342
1639731000000|2021-12-17 08:50:00|1915.87|1895.87|1919.83|1899.83|1922.59|1902.59|1914.3|1894.3|313
1639731300000|2021-12-17 08:55:00|1919.71|1899.71|1919.53|1899.53|1920.92|1900.92|1917.54|1897.54|351
1639731600000|2021-12-17 09:00:00|1919.49|1899.49|1914.76|1894.76|1921.07|1901.07|1913.75|1893.75|464
1639731900000|2021-12-17 09:05:00|1914.83|1894.83|1916.12|1896.12|1917.06|1897.06|1912.95|1892.95|347
1639732200000|2021-12-17 09:10:00|1916.06|1896.06|1901.78|1881.78|1916.06|1896.06|1900.77|1880.77|378
1639732500000|2021-12-17 09:15:00|1901.77|1881.77|1908.12|1888.12|1909.08|1889.08|1901.11|1881.11|426
1639732800000|2021-12-17 09:20:00|1908.31|1888.31|1921.69|1901.69|1922.22|1902.22|1908.1|1888.1|450
1639733100000|2021-12-17 09:25:00|1921.7|1901.7|1916.5|1896.5|1922.46|1902.46|1916.4|1896.4|408
1639733400000|2021-12-17 09:30:00|1916.49|1896.49|1916.8|1896.8|1917.62|1897.62|1910.65|1890.65|468
1639733700000|2021-12-17 09:35:00|1916.89|1896.89|1917.56|1897.56|1919.48|1899.48|1915.69|1895.69|347
1639734000000|2021-12-17 09:40:00|1917.62|1897.62|1920.64|1900.64|1923.54|1903.54|1912.65|1892.65|389
1639734300000|2021-12-17 09:45:00|1920.9|1900.9|1922.61|1902.61|1923.45|1903.45|1916.54|1896.54|604
1639734600000|2021-12-17 09:50:00|1922.5|1902.5|1928.38|1908.38|1930.35|1910.35|1922.45|1902.45|549
1639734900000|2021-12-17 09:55:00|1928.45|1908.45|1929.95|1909.95|1932.77|1912.77|1928.45|1908.45|611
1639735200000|2021-12-17 10:00:00|1929.96|1909.96|1921.41|1901.41|1931|1911|1921.41|1901.41|495
1639735500000|2021-12-17 10:05:00|1921.5|1901.5|1917.42|1897.42|1927.12|1907.12|1917.42|1897.42|638
1639735800000|2021-12-17 10:10:00|1917.44|1897.44|1912.77|1892.77|1919.1|1899.1|1911.22|1891.22|508
1639736100000|2021-12-17 10:15:00|1912.16|1892.16|1906.25|1886.25|1912.59|1892.59|1903.49|1883.49|510
1639736400000|2021-12-17 10:20:00|1905.96|1885.96|1895.81|1875.81|1911.07|1891.07|1892.68|1872.68|571
1639736700000|2021-12-17 10:25:00|1896|1876|1886.72|1866.72|1896.61|1876.61|1886.42|1866.42|703
1639737000000|2021-12-17 10:30:00|1886.69|1866.69|1890.68|1870.68|1890.94|1870.94|1877|1857|638
1639737300000|2021-12-17 10:35:00|1890.61|1870.61|1890.26|1870.26|1892.08|1872.08|1884.91|1864.91|678
1639737600000|2021-12-17 10:40:00|1890.29|1870.29|1887.54|1867.54|1891.11|1871.11|1881.82|1861.82|611
1639737900000|2021-12-17 10:45:00|1887.59|1867.59|1888.49|1868.49|1892.87|1872.87|1884.13|1864.13|628
1639738200000|2021-12-17 10:50:00|1888.53|1868.53|1883.72|1863.72|1893.42|1873.42|1882.92|1862.92|647
1639738500000|2021-12-17 10:55:00|1883.74|1863.74|1888.63|1868.63|1889.6|1869.6|1881.23|1861.23|700
1639738800000|2021-12-17 11:00:00|1888.82|1868.82|1889|1869|1892.46|1872.46|1883.82|1863.82|645
1639739100000|2021-12-17 11:05:00|1888.98|1868.98|1901.09|1881.09|1901.91|1881.91|1887.98|1867.98|577
1639739400000|2021-12-17 11:10:00|1901.1|1881.1|1902.37|1882.37|1905.78|1885.78|1898.61|1878.61|672
1639739700000|2021-12-17 11:15:00|1902.38|1882.38|1901.05|1881.05|1903.24|1883.24|1899.41|1879.41|594
1639740000000|2021-12-17 11:20:00|1900.75|1880.75|1902.12|1882.12|1902.81|1882.81|1897.9|1877.9|704
1639740300000|2021-12-17 11:25:00|1902.1|1882.1|1910.48|1890.48|1912.73|1892.73|1901.46|1881.46|637
1639740600000|2021-12-17 11:30:00|1910.4|1890.4|1908.41|1888.41|1913.49|1893.49|1907.44|1887.44|524
1639740900000|2021-12-17 11:35:00|1908.54|1888.54|1907.57|1887.57|1909.48|1889.48|1905.14|1885.14|473
1639741200000|2021-12-17 11:40:00|1907.72|1887.72|1907.32|1887.32|1907.76|1887.76|1902.57|1882.57|486
1639741500000|2021-12-17 11:45:00|1907.21|1887.21|1902.02|1882.02|1907.34|1887.34|1900.5|1880.5|485
1639741800000|2021-12-17 11:50:00|1902.01|1882.01|1898.41|1878.41|1902.02|1882.02|1895.01|1875.01|578
1639742100000|2021-12-17 11:55:00|1898.4|1878.4|1902.74|1882.74|1903.07|1883.07|1896.77|1876.77|640
1639742400000|2021-12-17 12:00:00|1902.75|1882.75|1904.49|1884.49|1907.8|1887.8|1902.12|1882.12|700
1639742700000|2021-12-17 12:05:00|1904.5|1884.5|1895.27|1875.27|1904.53|1884.53|1895.21|1875.21|695
1639743000000|2021-12-17 12:10:00|1894.92|1874.92|1891.43|1871.43|1896.46|1876.46|1885.66|1865.66|649
1639743300000|2021-12-17 12:15:00|1891.5|1871.5|1903.55|1883.55|1904.46|1884.46|1890.71|1870.71|586
1639743600000|2021-12-17 12:20:00|1903.5|1883.5|1908.73|1888.73|1908.97|1888.97|1897.78|1877.78|743
1639743900000|2021-12-17 12:25:00|1908.67|1888.67|1902.1|1882.1|1908.67|1888.67|1902.1|1882.1|734
1639744200000|2021-12-17 12:30:00|1902.05|1882.05|1899.42|1879.42|1905.33|1885.33|1899.17|1879.17|746
1639744500000|2021-12-17 12:35:00|1899.36|1879.36|1901.73|1881.73|1905.21|1885.21|1899.36|1879.36|630
1639744800000|2021-12-17 12:40:00|1901.72|1881.72|1895.28|1875.28|1903.34|1883.34|1892.65|1872.65|673
1639745100000|2021-12-17 12:45:00|1895.09|1875.09|1891.91|1871.91|1898.97|1878.97|1891.7|1871.7|668
1639745400000|2021-12-17 12:50:00|1891.85|1871.85|1882.02|1862.02|1891.99|1871.99|1881.1|1861.1|609
1639745700000|2021-12-17 12:55:00|1882|1862|1883|1863|1889.07|1869.07|1881.17|1861.17|631
1639746000000|2021-12-17 13:00:00|1883.17|1863.17|1881.18|1861.18|1883.17|1863.17|1876.96|1856.96|631
1639746300000|2021-12-17 13:05:00|1881.05|1861.05|1870.22|1850.22|1883.52|1863.52|1869.85|1849.85|658
1639746600000|2021-12-17 13:10:00|1870.2|1850.2|1864.61|1844.61|1871.44|1851.44|1864.1|1844.1|617
1639746900000|2021-12-17 13:15:00|1864.8|1844.8|1870.46|1850.46|1870.87|1850.87|1862.48|1842.48|661
1639747200000|2021-12-17 13:20:00|1870.47|1850.47|1868.37|1848.37|1874.61|1854.61|1866.65|1846.65|626
1639747500000|2021-12-17 13:25:00|1868.53|1848.53|1875.68|1855.68|1875.96|1855.96|1868.48|1848.48|681
1639747800000|2021-12-17 13:30:00|1875.66|1855.66|1881.38|1861.38|1881.38|1861.38|1875.11|1855.11|577
1639748100000|2021-12-17 13:35:00|1881.35|1861.35|1876.23|1856.23|1883.63|1863.63|1875.66|1855.66|658
1639748400000|2021-12-17 13:40:00|1876.24|1856.24|1874.06|1854.06|1876.56|1856.56|1870.79|1850.79|685
1639748700000|2021-12-17 13:45:00|1874.05|1854.05|1869.46|1849.46|1878.26|1858.26|1868.97|1848.97|731
1639749000000|2021-12-17 13:50:00|1869.49|1849.49|1861.3|1841.3|1871.23|1851.23|1861.3|1841.3|583
1639749300000|2021-12-17 13:55:00|1860.27|1840.27|1859.7|1839.7|1863.35|1843.35|1854.44|1834.44|673
1639749600000|2021-12-17 14:00:00|1859.72|1839.72|1835.76|1815.76|1861.52|1841.52|1835.6|1815.6|777
1639749900000|2021-12-17 14:05:00|1835.8|1815.8|1831.71|1811.71|1839.61|1819.61|1828.59|1808.59|866
1639750200000|2021-12-17 14:10:00|1831.46|1811.46|1831.47|1811.47|1833.74|1813.74|1826.84|1806.84|796
1639750500000|2021-12-17 14:15:00|1831.46|1811.46|1834.48|1814.48|1839.58|1819.58|1831.42|1811.42|747
1639750800000|2021-12-17 14:20:00|1834.52|1814.52|1835.6|1815.6|1836.41|1816.41|1826.6|1806.6|777
1639751100000|2021-12-17 14:25:00|1835.61|1815.61|1830.21|1810.21|1839.64|1819.64|1830.17|1810.17|669
1639751400000|2021-12-17 14:30:00|1830.26|1810.26|1826.34|1806.34|1833.38|1813.38|1825.84|1805.84|697
1639751700000|2021-12-17 14:35:00|1826.36|1806.36|1805.07|1785.07|1827.16|1807.16|1802.1|1782.1|943
1639752000000|2021-12-17 14:40:00|1805.03|1785.03|1794.07|1774.07|1810.31|1790.31|1792.4|1772.4|933
1639752300000|2021-12-17 14:45:00|1794.04|1774.04|1811.37|1791.37|1811.42|1791.42|1786.19|1766.19|957
1639752600000|2021-12-17 14:50:00|1811.52|1791.52|1802.75|1782.75|1821.12|1801.12|1801.59|1781.59|774
1639752900000|2021-12-17 14:55:00|1802.88|1782.88|1806.88|1786.88|1807.43|1787.43|1795.44|1775.44|882
1639753200000|2021-12-17 15:00:00|1806.9|1786.9|1802.31|1782.31|1806.9|1786.9|1787.89|1767.89|939
1639753500000|2021-12-17 15:05:00|1802.29|1782.29|1807.24|1787.24|1807.65|1787.65|1794.54|1774.54|789
1639753800000|2021-12-17 15:10:00|1807.32|1787.32|1798.35|1778.35|1809.17|1789.17|1796.3|1776.3|772
1639754100000|2021-12-17 15:15:00|1798.42|1778.42|1801.68|1781.68|1801.7|1781.7|1786.17|1766.17|750
1639754400000|2021-12-17 15:20:00|1801.67|1781.67|1798.38|1778.38|1801.69|1781.69|1787.52|1767.52|755
1639754700000|2021-12-17 15:25:00|1799.02|1779.02|1807.28|1787.28|1810.88|1790.88|1798.84|1778.84|752
1639755000000|2021-12-17 15:30:00|1806.81|1786.81|1829.94|1809.94|1831.58|1811.58|1806.81|1786.81|722
1639755300000|2021-12-17 15:35:00|1829.9|1809.9|1840.64|1820.64|1843.19|1823.19|1826.55|1806.55|805
1639755600000|2021-12-17 15:40:00|1840.85|1820.85|1839.89|1819.89|1841.63|1821.63|1834.35|1814.35|718
1639755900000|2021-12-17 15:45:00|1839.91|1819.91|1845.08|1825.08|1850.51|1830.51|1837.44|1817.44|806
1639756200000|2021-12-17 15:50:00|1845.1|1825.1|1849.57|1829.57|1852.24|1832.24|1841.67|1821.67|764
1639756500000|2021-12-17 15:55:00|1849.58|1829.58|1852.65|1832.65|1854.69|1834.69|1846.86|1826.86|744
1639756800000|2021-12-17 16:00:00|1852.41|1832.41|1854.8|1834.8|1857.51|1837.51|1847.53|1827.53|834
1639757100000|2021-12-17 16:05:00|1854.83|1834.83|1852.59|1832.59|1856.86|1836.86|1848.89|1828.89|835
1639757400000|2021-12-17 16:10:00|1852.56|1832.56|1864.27|1844.27|1869.29|1849.29|1852.2|1832.2|736
1639757700000|2021-12-17 16:15:00|1864.26|1844.26|1867.34|1847.34|1867.95|1847.95|1860.39|1840.39|764
1639758000000|2021-12-17 16:20:00|1867.56|1847.56|1863.87|1843.87|1868.75|1848.75|1862.58|1842.58|712
1639758300000|2021-12-17 16:25:00|1863.86|1843.86|1895.61|1875.61|1897.17|1877.17|1860.68|1840.68|768
1639758600000|2021-12-17 16:30:00|1895.43|1875.43|1890.67|1870.67|1901.16|1881.16|1890.67|1870.67|893
1639758900000|2021-12-17 16:35:00|1890.6|1870.6|1877.95|1857.95|1890.69|1870.69|1873.71|1853.71|830
1639759200000|2021-12-17 16:40:00|1877.99|1857.99|1867.4|1847.4|1879.37|1859.37|1865.46|1845.46|772
1639759500000|2021-12-17 16:45:00|1867.37|1847.37|1858.75|1838.75|1869.6|1849.6|1857.65|1837.65|840
1639759800000|2021-12-17 16:50:00|1858.76|1838.76|1867.53|1847.53|1870.45|1850.45|1858.76|1838.76|745
1639760100000|2021-12-17 16:55:00|1867.52|1847.52|1880.39|1860.39|1880.39|1860.39|1865|1845|642
1639760400000|2021-12-17 17:00:00|1880.36|1860.36|1866|1846|1880.36|1860.36|1862.83|1842.83|806
1639760700000|2021-12-17 17:05:00|1865.9|1845.9|1858.46|1838.46|1866.22|1846.22|1855.19|1835.19|749
1639761000000|2021-12-17 17:10:00|1858.47|1838.47|1858.45|1838.45|1858.96|1838.96|1854.68|1834.68|709
1639761300000|2021-12-17 17:15:00|1858.47|1838.47|1852.82|1832.82|1860.53|1840.53|1852.38|1832.38|664
1639761600000|2021-12-17 17:20:00|1852.79|1832.79|1845.67|1825.67|1853.87|1833.87|1845.67|1825.67|535
1639761900000|2021-12-17 17:25:00|1845.74|1825.74|1847.6|1827.6|1849.45|1829.45|1839.79|1819.79|761
1639762200000|2021-12-17 17:30:00|1847.41|1827.41|1848.81|1828.81|1852.63|1832.63|1843.83|1823.83|632
1639762500000|2021-12-17 17:35:00|1848.97|1828.97|1842.04|1822.04|1851.62|1831.62|1840.15|1820.15|708
1639762800000|2021-12-17 17:40:00|1842.03|1822.03|1835.7|1815.7|1842.51|1822.51|1835.08|1815.08|555
1639763100000|2021-12-17 17:45:00|1835.71|1815.71|1830.65|1810.65|1839.32|1819.32|1829.32|1809.32|671
1639763400000|2021-12-17 17:50:00|1830.68|1810.68|1829.32|1809.32|1836.62|1816.62|1827.57|1807.57|643
1639763700000|2021-12-17 17:55:00|1829.31|1809.31|1835.07|1815.07|1835.87|1815.87|1827.96|1807.96|658
1639764000000|2021-12-17 18:00:00|1834.92|1814.92|1839.67|1819.67|1841.72|1821.72|1831.03|1811.03|636
1639764300000|2021-12-17 18:05:00|1839.61|1819.61|1834.67|1814.67|1839.61|1819.61|1831.79|1811.79|543
1639764600000|2021-12-17 18:10:00|1834.76|1814.76|1824.87|1804.87|1836.94|1816.94|1824.81|1804.81|396
1639764900000|2021-12-17 18:15:00|1824.75|1804.75|1827.38|1807.38|1829.65|1809.65|1824.27|1804.27|612
1639765200000|2021-12-17 18:20:00|1827.37|1807.37|1826.97|1806.97|1829.81|1809.81|1826.43|1806.43|458
1639765500000|2021-12-17 18:25:00|1826.91|1806.91|1828.36|1808.36|1830.84|1810.84|1824.68|1804.68|519
1639765800000|2021-12-17 18:30:00|1828.39|1808.39|1829.52|1809.52|1831.14|1811.14|1825.8|1805.8|538
1639766100000|2021-12-17 18:35:00|1829.57|1809.57|1828.66|1808.66|1833.38|1813.38|1826.64|1806.64|574
1639766400000|2021-12-17 18:40:00|1828.67|1808.67|1828.42|1808.42|1831.27|1811.27|1827.05|1807.05|649
1639766700000|2021-12-17 18:45:00|1828.39|1808.39|1836.49|1816.49|1836.51|1816.51|1827.33|1807.33|529
1639767000000|2021-12-17 18:50:00|1836.44|1816.44|1837.41|1817.41|1841.43|1821.43|1835.71|1815.71|593
1639767300000|2021-12-17 18:55:00|1837.4|1817.4|1849.14|1829.14|1850.51|1830.51|1836.5|1816.5|551
1639767600000|2021-12-17 19:00:00|1849.19|1829.19|1845.87|1825.87|1849.41|1829.41|1841|1821|507
1639767900000|2021-12-17 19:05:00|1845.88|1825.88|1848.6|1828.6|1852.58|1832.58|1842.97|1822.97|536
1639768200000|2021-12-17 19:10:00|1848.59|1828.59|1848.55|1828.55|1855.11|1835.11|1846.77|1826.77|489
1639768500000|2021-12-17 19:15:00|1848.58|1828.58|1849.63|1829.63|1852.32|1832.32|1847.41|1827.41|431
1639768800000|2021-12-17 19:20:00|1849.65|1829.65|1848.37|1828.37|1851.47|1831.47|1848.07|1828.07|550
1639769100000|2021-12-17 19:25:00|1848.38|1828.38|1842.2|1822.2|1850.42|1830.42|1840.63|1820.63|592
1639769400000|2021-12-17 19:30:00|1842.19|1822.19|1839.25|1819.25|1843.77|1823.77|1839|1819|742
1639769700000|2021-12-17 19:35:00|1839.19|1819.19|1838.3|1818.3|1840.19|1820.19|1836.56|1816.56|587
1639770000000|2021-12-17 19:40:00|1838.37|1818.37|1840.66|1820.66|1840.66|1820.66|1836.43|1816.43|469
1639770300000|2021-12-17 19:45:00|1840.7|1820.7|1838.8|1818.8|1843.17|1823.17|1838.72|1818.72|545
1639770600000|2021-12-17 19:50:00|1838.74|1818.74|1833.48|1813.48|1840.3|1820.3|1832.97|1812.97|532
1639770900000|2021-12-17 19:55:00|1833.04|1813.04|1836.68|1816.68|1837.47|1817.47|1832.85|1812.85|555
1639771200000|2021-12-17 20:00:00|1836.67|1816.67|1834.24|1814.24|1840.67|1820.67|1833.78|1813.78|659
1639771500000|2021-12-17 20:05:00|1833.9|1813.9|1838.2|1818.2|1840.4|1820.4|1833.9|1813.9|551
1639771800000|2021-12-17 20:10:00|1837.95|1817.95|1833.73|1813.73|1839.11|1819.11|1833.71|1813.71|568
1639772100000|2021-12-17 20:15:00|1833.76|1813.76|1822.93|1802.93|1835.43|1815.43|1821.64|1801.64|694
1639772400000|2021-12-17 20:20:00|1822.91|1802.91|1828.18|1808.18|1829.19|1809.19|1822.91|1802.91|595
1639772700000|2021-12-17 20:25:00|1828.13|1808.13|1816.16|1796.16|1828.58|1808.58|1812.24|1792.24|773
1639773000000|2021-12-17 20:30:00|1816.18|1796.18|1806.63|1786.63|1817.11|1797.11|1805.51|1785.51|781
1639773300000|2021-12-17 20:35:00|1806.66|1786.66|1814.36|1794.36|1814.95|1794.95|1804.04|1784.04|727
1639773600000|2021-12-17 20:40:00|1814.37|1794.37|1812.95|1792.95|1816|1796|1809.36|1789.36|635
1639773900000|2021-12-17 20:45:00|1812.88|1792.88|1807.31|1787.31|1814.73|1794.73|1807.31|1787.31|588
1639774200000|2021-12-17 20:50:00|1807.32|1787.32|1815.13|1795.13|1816.12|1796.12|1806.96|1786.96|728
1639774500000|2021-12-17 20:55:00|1815.11|1795.11|1810.38|1790.38|1818.1|1798.1|1810.18|1790.18|765
1639774800000|2021-12-17 21:00:00|1809.97|1789.97|1815.06|1795.06|1815.17|1795.17|1804.66|1784.66|724
1639775100000|2021-12-17 21:05:00|1814.79|1794.79|1819.71|1799.71|1821.76|1801.76|1812.23|1792.23|518
1639775400000|2021-12-17 21:10:00|1819.69|1799.69|1824.63|1804.63|1824.82|1804.82|1817.87|1797.87|548
1639775700000|2021-12-17 21:15:00|1824.65|1804.65|1834.46|1814.46|1837.67|1817.67|1824.1|1804.1|514
1639776000000|2021-12-17 21:20:00|1834.26|1814.26|1837.84|1817.84|1837.84|1817.84|1826.87|1806.87|571
1639776300000|2021-12-17 21:25:00|1838.11|1818.11|1836.37|1816.37|1843.23|1823.23|1835.13|1815.13|489
1639776600000|2021-12-17 21:30:00|1836.39|1816.39|1840.4|1820.4|1841.87|1821.87|1836.38|1816.38|494
1639776900000|2021-12-17 21:35:00|1840.39|1820.39|1863.16|1843.16|1864.67|1844.67|1840.12|1820.12|658
1639777200000|2021-12-17 21:40:00|1863.17|1843.17|1853.78|1833.78|1863.46|1843.46|1852.05|1832.05|786
1639777500000|2021-12-17 21:45:00|1853.92|1833.92|1855.24|1835.24|1856.72|1836.72|1848.87|1828.87|717
1639777800000|2021-12-17 21:50:00|1855.25|1835.25|1856.58|1836.58|1856.91|1836.91|1852.01|1832.01|597
1639778100000|2021-12-17 21:55:00|1856.54|1836.54|1853.15|1833.15|1856.62|1836.62|1851.77|1831.77|462
1639814400000|2021-12-18 08:00:00|1955.85|1935.85|1963.93|1943.93|1964.13|1944.13|1954.66|1934.66|439
1639814700000|2021-12-18 08:05:00|1963.92|1943.92|1973.56|1953.56|1974.18|1954.18|1963.87|1943.87|468
1639815000000|2021-12-18 08:10:00|1973.49|1953.49|1974.76|1954.76|1979.6|1959.6|1970.4|1950.4|452
1639815300000|2021-12-18 08:15:00|1974.75|1954.75|1971.96|1951.96|1976.18|1956.18|1968.99|1948.99|584
1639815600000|2021-12-18 08:20:00|1971.98|1951.98|1975.13|1955.13|1979.05|1959.05|1971.91|1951.91|459
1639815900000|2021-12-18 08:25:00|1975.12|1955.12|1979.03|1959.03|1979.91|1959.91|1972.81|1952.81|423
1639816200000|2021-12-18 08:30:00|1979.02|1959.02|1971.31|1951.31|1980.62|1960.62|1969.4|1949.4|639
1639816500000|2021-12-18 08:35:00|1971.34|1951.34|1968.81|1948.81|1971.75|1951.75|1967.65|1947.65|433
1639816800000|2021-12-18 08:40:00|1968.86|1948.86|1968.26|1948.26|1978.32|1958.32|1967.79|1947.79|429
1639817100000|2021-12-18 08:45:00|1968.69|1948.69|1961.41|1941.41|1969.04|1949.04|1958.61|1938.61|544
1639817400000|2021-12-18 08:50:00|1961.66|1941.66|1960.85|1940.85|1962.2|1942.2|1958.46|1938.46|386
1639817700000|2021-12-18 08:55:00|1960.89|1940.89|1964.29|1944.29|1965.88|1945.88|1960.89|1940.89|499
1639818000000|2021-12-18 09:00:00|1964.38|1944.38|1968.39|1948.39|1968.88|1948.88|1964.38|1944.38|476
1639818300000|2021-12-18 09:05:00|1968.47|1948.47|1970.38|1950.38|1973.26|1953.26|1968.47|1948.47|428
1639818600000|2021-12-18 09:10:00|1970.32|1950.32|1971.54|1951.54|1972.25|1952.25|1969.05|1949.05|373
1639818900000|2021-12-18 09:15:00|1971.7|1951.7|1969.64|1949.64|1974.54|1954.54|1969.64|1949.64|388
1639819200000|2021-12-18 09:20:00|1969.65|1949.65|1969.02|1949.02|1973.35|1953.35|1968.53|1948.53|552
1639819500000|2021-12-18 09:25:00|1969.04|1949.04|1964.37|1944.37|1969.21|1949.21|1963.9|1943.9|396
1639819800000|2021-12-18 09:30:00|1964.29|1944.29|1967.76|1947.76|1971.71|1951.71|1963.65|1943.65|440
1639820100000|2021-12-18 09:35:00|1967.6|1947.6|1968.32|1948.32|1970.89|1950.89|1967.6|1947.6|404
1639820400000|2021-12-18 09:40:00|1968.33|1948.33|1972.68|1952.68|1973.52|1953.52|1968.13|1948.13|378
1639820700000|2021-12-18 09:45:00|1972.69|1952.69|1973.1|1953.1|1975.4|1955.4|1971.54|1951.54|389
1639821000000|2021-12-18 09:50:00|1973.09|1953.09|1972|1952|1973.41|1953.41|1970.51|1950.51|414
1639821300000|2021-12-18 09:55:00|1971.92|1951.92|1986.1|1966.1|1986.2|1966.2|1971.92|1951.92|551
1639821600000|2021-12-18 10:00:00|1986.28|1966.28|1977.85|1957.85|1990.77|1970.77|1977.79|1957.79|650
1639821900000|2021-12-18 10:05:00|1977.83|1957.83|1970.24|1950.24|1979.62|1959.62|1969.71|1949.71|483
1639822200000|2021-12-18 10:10:00|1969.81|1949.81|1971.17|1951.17|1971.92|1951.92|1968.12|1948.12|351
1639822500000|2021-12-18 10:15:00|1971.27|1951.27|1976|1956|1976.46|1956.46|1969.96|1949.96|432
1639822800000|2021-12-18 10:20:00|1976.37|1956.37|1979.82|1959.82|1988.58|1968.58|1976.3|1956.3|670
1639823100000|2021-12-18 10:25:00|1979.8|1959.8|1975.08|1955.08|1981.07|1961.07|1974.64|1954.64|413
1639823400000|2021-12-18 10:30:00|1975.05|1955.05|1977.68|1957.68|1980.36|1960.36|1974.69|1954.69|384
1639823700000|2021-12-18 10:35:00|1977.42|1957.42|1983.49|1963.49|1983.55|1963.55|1975.7|1955.7|441
1639824000000|2021-12-18 10:40:00|1983.55|1963.55|1982.61|1962.61|1987.17|1967.17|1979.93|1959.93|630
1639824300000|2021-12-18 10:45:00|1982.63|1962.63|1988.7|1968.7|1995.54|1975.54|1982.63|1962.63|655
1639824600000|2021-12-18 10:50:00|1989.05|1969.05|1985.68|1965.68|1990.16|1970.16|1984.82|1964.82|556
1639824900000|2021-12-18 10:55:00|1985.79|1965.79|1992.38|1972.38|1992.81|1972.81|1984.68|1964.68|498
1639825200000|2021-12-18 11:00:00|1992.4|1972.4|1992.25|1972.25|1993.21|1973.21|1988.81|1968.81|596
1639825500000|2021-12-18 11:05:00|1992.21|1972.21|1986.75|1966.75|1993.55|1973.55|1985.21|1965.21|534
1639825800000|2021-12-18 11:10:00|1986.87|1966.87|1983.25|1963.25|1989.48|1969.48|1983.25|1963.25|361
1639826100000|2021-12-18 11:15:00|1983.17|1963.17|1975.57|1955.57|1983.77|1963.77|1974.52|1954.52|539
1639826400000|2021-12-18 11:20:00|1975.21|1955.21|1977.43|1957.43|1977.57|1957.57|1974.08|1954.08|350
1639826700000|2021-12-18 11:25:00|1977.22|1957.22|1984.34|1964.34|1985.52|1965.52|1975.58|1955.58|419
1639827000000|2021-12-18 11:30:00|1984.41|1964.41|1989.62|1969.62|1991.23|1971.23|1984.07|1964.07|470
1639827300000|2021-12-18 11:35:00|1989.65|1969.65|1990.41|1970.41|1991.99|1971.99|1988.84|1968.84|238
1639827600000|2021-12-18 11:40:00|1990.42|1970.42|1988.2|1968.2|1992.55|1972.55|1987.6|1967.6|448
1639827900000|2021-12-18 11:45:00|1987.97|1967.97|1986.74|1966.74|1988.35|1968.35|1985.6|1965.6|412
1639828200000|2021-12-18 11:50:00|1986.75|1966.75|1982.09|1962.09|1988.45|1968.45|1982.09|1962.09|444
1639828500000|2021-12-18 11:55:00|1981.99|1961.99|1989.47|1969.47|1989.76|1969.76|1980.73|1960.73|361
1639828800000|2021-12-18 12:00:00|1989.54|1969.54|1993.68|1973.68|1995.54|1975.54|1985.81|1965.81|524
1639829100000|2021-12-18 12:05:00|1992.96|1972.96|1997.09|1977.09|1997.54|1977.54|1990.97|1970.97|541
1639829400000|2021-12-18 12:10:00|1997.21|1977.21|1996.12|1976.12|1997.39|1977.39|1994.6|1974.6|200
1639829700000|2021-12-18 12:15:00|1996.1|1976.1|1995.47|1975.47|1996.11|1976.11|1992.41|1972.41|474
1639830000000|2021-12-18 12:20:00|1995.41|1975.41|1990.59|1970.59|1995.45|1975.45|1989.25|1969.25|491
1639830300000|2021-12-18 12:25:00|1990.58|1970.58|1990.21|1970.21|1992.47|1972.47|1986.33|1966.33|522
1639830600000|2021-12-18 12:30:00|1990.2|1970.2|1998.48|1978.48|1998.54|1978.54|1990.2|1970.2|319
1639830900000|2021-12-18 12:35:00|1998.44|1978.44|2002.28|1982.28|2008.58|1988.58|1998.42|1978.42|453
1639831200000|2021-12-18 12:40:00|2002.34|1982.34|1999.97|1979.97|2004.43|1984.43|1999.49|1979.49|326
1639831500000|2021-12-18 12:45:00|1999.86|1979.86|1999.46|1979.46|2005.22|1985.22|1997.9|1977.9|339
1639831800000|2021-12-18 12:50:00|1999.47|1979.47|2002.69|1982.69|2002.69|1982.69|1997.68|1977.68|430
1639832100000|2021-12-18 12:55:00|2002.76|1982.76|1997.35|1977.35|2002.8|1982.8|1994.83|1974.83|423
1639832400000|2021-12-18 13:00:00|1997.32|1977.32|1995.83|1975.83|2000.04|1980.04|1993.73|1973.73|353
1639832700000|2021-12-18 13:05:00|1995.75|1975.75|1998.2|1978.2|2001.01|1981.01|1995.75|1975.75|432
1639833000000|2021-12-18 13:10:00|1998.22|1978.22|1997.93|1977.93|2000.45|1980.45|1995.92|1975.92|368
1639833300000|2021-12-18 13:15:00|1997.72|1977.72|1985.94|1965.94|1997.87|1977.87|1985.72|1965.72|460
1639833600000|2021-12-18 13:20:00|1985.07|1965.07|1987.55|1967.55|1990.75|1970.75|1982.8|1962.8|410
1639833900000|2021-12-18 13:25:00|1987.5|1967.5|1986.84|1966.84|1989.88|1969.88|1985.27|1965.27|511
1639834200000|2021-12-18 13:30:00|1986.85|1966.85|1985.68|1965.68|1989.4|1969.4|1985.51|1965.51|479
1639834500000|2021-12-18 13:35:00|1985.7|1965.7|1980.9|1960.9|1988.19|1968.19|1978.78|1958.78|508
1639834800000|2021-12-18 13:40:00|1980.96|1960.96|1973.74|1953.74|1981.56|1961.56|1973.68|1953.68|544
1639835100000|2021-12-18 13:45:00|1973.73|1953.73|1975.7|1955.7|1977.6|1957.6|1973.57|1953.57|286
1639835400000|2021-12-18 13:50:00|1975.97|1955.97|1977.15|1957.15|1977.99|1957.99|1974.75|1954.75|373
1639835700000|2021-12-18 13:55:00|1976.71|1956.71|1965.94|1945.94|1977.81|1957.81|1965.29|1945.29|660
1639836000000|2021-12-18 14:00:00|1965.95|1945.95|1977.76|1957.76|1977.76|1957.76|1964.65|1944.65|573
1639836300000|2021-12-18 14:05:00|1977.78|1957.78|1978.03|1958.03|1983.17|1963.17|1974.58|1954.58|529
1639836600000|2021-12-18 14:10:00|1978.01|1958.01|1981.49|1961.49|1981.5|1961.5|1977.83|1957.83|526
1639836900000|2021-12-18 14:15:00|1981.48|1961.48|1986.18|1966.18|1988.68|1968.68|1978.84|1958.84|525
1639837200000|2021-12-18 14:20:00|1986.19|1966.19|1982.89|1962.89|1987.39|1967.39|1981.53|1961.53|742
1639837500000|2021-12-18 14:25:00|1982.86|1962.86|1981.72|1961.72|1985.36|1965.36|1981.52|1961.52|570
1639837800000|2021-12-18 14:30:00|1981.71|1961.71|1980.05|1960.05|1983.97|1963.97|1979.62|1959.62|612
1639838100000|2021-12-18 14:35:00|1980.07|1960.07|1983.87|1963.87|1983.87|1963.87|1978.58|1958.58|501
1639838400000|2021-12-18 14:40:00|1983.88|1963.88|1987.67|1967.67|1990.16|1970.16|1983.24|1963.24|524
1639838700000|2021-12-18 14:45:00|1987.73|1967.73|1994.1|1974.1|1994.15|1974.15|1987.73|1967.73|351
1639839000000|2021-12-18 14:50:00|1994.01|1974.01|1991.6|1971.6|1994.27|1974.27|1991.05|1971.05|471
1639839300000|2021-12-18 14:55:00|1991.54|1971.54|1991.23|1971.23|1992.56|1972.56|1989.36|1969.36|434
1639839600000|2021-12-18 15:00:00|1991.27|1971.27|1986.08|1966.08|1991.59|1971.59|1985.06|1965.06|609
1639839900000|2021-12-18 15:05:00|1986.07|1966.07|1994.95|1974.95|1994.95|1974.95|1985.9|1965.9|410
1639840200000|2021-12-18 15:10:00|1995.09|1975.09|1995.84|1975.84|1996.7|1976.7|1992.34|1972.34|495
1639840500000|2021-12-18 15:15:00|1995.89|1975.89|1999.32|1979.32|2001.34|1981.34|1995.14|1975.14|597
1639840800000|2021-12-18 15:20:00|1999.27|1979.27|1994.94|1974.94|1999.28|1979.28|1994.58|1974.58|528
1639841100000|2021-12-18 15:25:00|1994.92|1974.92|1992.39|1972.39|1996.7|1976.7|1991.55|1971.55|468
1639841400000|2021-12-18 15:30:00|1992.43|1972.43|1983.91|1963.91|1992.43|1972.43|1983.03|1963.03|546
1639841700000|2021-12-18 15:35:00|1983.97|1963.97|1982.56|1962.56|1985.74|1965.74|1982.41|1962.41|423
1639842000000|2021-12-18 15:40:00|1982.58|1962.58|1981.55|1961.55|1982.64|1962.64|1980.43|1960.43|423
1639842300000|2021-12-18 15:45:00|1981.57|1961.57|1975.88|1955.88|1982.96|1962.96|1972.82|1952.82|439
1639842600000|2021-12-18 15:50:00|1975.76|1955.76|1971.39|1951.39|1976.6|1956.6|1969.53|1949.53|345
1639842900000|2021-12-18 15:55:00|1971.41|1951.41|1969.02|1949.02|1973.16|1953.16|1967.88|1947.88|379
1639843200000|2021-12-18 16:00:00|1969|1949|1964.98|1944.98|1971|1951|1962.12|1942.12|484
1639843500000|2021-12-18 16:05:00|1964.9|1944.9|1960.49|1940.49|1965.12|1945.12|1957.52|1937.52|519
1639843800000|2021-12-18 16:10:00|1960.5|1940.5|1964.84|1944.84|1966.66|1946.66|1960.13|1940.13|462
1639844100000|2021-12-18 16:15:00|1964.9|1944.9|1966.54|1946.54|1967|1947|1962.95|1942.95|367
1639844400000|2021-12-18 16:20:00|1966.51|1946.51|1966.13|1946.13|1970.75|1950.75|1966.08|1946.08|479
1639844700000|2021-12-18 16:25:00|1966.07|1946.07|1971.32|1951.32|1972.65|1952.65|1965.22|1945.22|596
1639845000000|2021-12-18 16:30:00|1971.35|1951.35|1962.6|1942.6|1971.35|1951.35|1959.47|1939.47|830
1639845300000|2021-12-18 16:35:00|1962.58|1942.58|1958.94|1938.94|1962.69|1942.69|1957.65|1937.65|508
1639845600000|2021-12-18 16:40:00|1959.24|1939.24|1961.78|1941.78|1964.09|1944.09|1959.16|1939.16|518
1639845900000|2021-12-18 16:45:00|1961.75|1941.75|1963.64|1943.64|1964.43|1944.43|1960.25|1940.25|317
1639846200000|2021-12-18 16:50:00|1963.68|1943.68|1961.58|1941.58|1964.34|1944.34|1960.71|1940.71|702
1639846500000|2021-12-18 16:55:00|1961.6|1941.6|1952.43|1932.43|1961.61|1941.61|1952.32|1932.32|478
1639846800000|2021-12-18 17:00:00|1952.42|1932.42|1951.16|1931.16|1952.76|1932.76|1948.2|1928.2|389
1639847100000|2021-12-18 17:05:00|1951.21|1931.21|1951.37|1931.37|1952.16|1932.16|1949.89|1929.89|375
1639847400000|2021-12-18 17:10:00|1951.28|1931.28|1955.61|1935.61|1956.8|1936.8|1951.2|1931.2|458
1639847700000|2021-12-18 17:15:00|1955.6|1935.6|1951.51|1931.51|1955.83|1935.83|1950.85|1930.85|498
1639848000000|2021-12-18 17:20:00|1951.49|1931.49|1951.76|1931.76|1952.8|1932.8|1950.51|1930.51|247
1639848300000|2021-12-18 17:25:00|1951.8|1931.8|1947.51|1927.51|1952.4|1932.4|1946.5|1926.5|441
1639848600000|2021-12-18 17:30:00|1947.71|1927.71|1947.73|1927.73|1949.17|1929.17|1946.42|1926.42|364
1639848900000|2021-12-18 17:35:00|1947.76|1927.76|1944.13|1924.13|1949.52|1929.52|1944.04|1924.04|370
1639849200000|2021-12-18 17:40:00|1944.15|1924.15|1945.25|1925.25|1945.7|1925.7|1943.11|1923.11|315
1639849500000|2021-12-18 17:45:00|1945.33|1925.33|1943.2|1923.2|1947.49|1927.49|1941.44|1921.44|395
1639849800000|2021-12-18 17:50:00|1943.35|1923.35|1939.72|1919.72|1943.87|1923.87|1938|1918|611
1639850100000|2021-12-18 17:55:00|1939.48|1919.48|1939.5|1919.5|1940.33|1920.33|1938.05|1918.05|551
1639850400000|2021-12-18 18:00:00|1939.51|1919.51|1941.83|1921.83|1941.87|1921.87|1938.49|1918.49|429
1639850700000|2021-12-18 18:05:00|1941.61|1921.61|1943.51|1923.51|1944.02|1924.02|1939.48|1919.48|408
1639851000000|2021-12-18 18:10:00|1943.52|1923.52|1941.61|1921.61|1944.34|1924.34|1939.37|1919.37|452
1639851300000|2021-12-18 18:15:00|1941.59|1921.59|1941.23|1921.23|1942.74|1922.74|1939.28|1919.28|364
1639851600000|2021-12-18 18:20:00|1941.26|1921.26|1941.22|1921.22|1942.53|1922.53|1940.21|1920.21|188
1639851900000|2021-12-18 18:25:00|1941.21|1921.21|1939.49|1919.49|1943.25|1923.25|1938.22|1918.22|391
1639852200000|2021-12-18 18:30:00|1939.59|1919.59|1940.76|1920.76|1941.3|1921.3|1938.98|1918.98|584
1639852500000|2021-12-18 18:35:00|1940.77|1920.77|1940.14|1920.14|1940.77|1920.77|1937.91|1917.91|445
1639852800000|2021-12-18 18:40:00|1940.41|1920.41|1943.06|1923.06|1943.48|1923.48|1939.81|1919.81|347
1639853100000|2021-12-18 18:45:00|1943.08|1923.08|1947.06|1927.06|1947.45|1927.45|1942.78|1922.78|235
1639853400000|2021-12-18 18:50:00|1946.84|1926.84|1949.49|1929.49|1949.49|1929.49|1945.25|1925.25|464
1639853700000|2021-12-18 18:55:00|1949.55|1929.55|1947.7|1927.7|1950.25|1930.25|1947.45|1927.45|574
1639854000000|2021-12-18 19:00:00|1947.71|1927.71|1943.91|1923.91|1948.58|1928.58|1942.61|1922.61|759
1639854300000|2021-12-18 19:05:00|1943.84|1923.84|1931.53|1911.53|1944.22|1924.22|1930.84|1910.84|685
1639854600000|2021-12-18 19:10:00|1931.59|1911.59|1932.27|1912.27|1933.02|1913.02|1928.9|1908.9|473
1639854900000|2021-12-18 19:15:00|1932.31|1912.31|1935.83|1915.83|1936.9|1916.9|1928.56|1908.56|374
1639855200000|2021-12-18 19:20:00|1935.85|1915.85|1939.56|1919.56|1944.61|1924.61|1935.54|1915.54|414
1639855500000|2021-12-18 19:25:00|1939.55|1919.55|1945.72|1925.72|1945.94|1925.94|1938.12|1918.12|551
1639855800000|2021-12-18 19:30:00|1945.41|1925.41|1945.05|1925.05|1946.65|1926.65|1942.89|1922.89|656
1639856100000|2021-12-18 19:35:00|1945|1925|1945.98|1925.98|1947.95|1927.95|1944.21|1924.21|378
1639856400000|2021-12-18 19:40:00|1945.97|1925.97|1943.76|1923.76|1945.97|1925.97|1941.86|1921.86|454
1639856700000|2021-12-18 19:45:00|1943.72|1923.72|1949.48|1929.48|1952.39|1932.39|1943.61|1923.61|483
1639857000000|2021-12-18 19:50:00|1949.53|1929.53|1949.5|1929.5|1951.53|1931.53|1946.87|1926.87|414
1639857300000|2021-12-18 19:55:00|1949.49|1929.49|1946.61|1926.61|1949.8|1929.8|1946.45|1926.45|505
1639857600000|2021-12-18 20:00:00|1946.6|1926.6|1941.7|1921.7|1948.6|1928.6|1940.44|1920.44|504
1639857900000|2021-12-18 20:05:00|1941.65|1921.65|1936.91|1916.91|1941.84|1921.84|1935.94|1915.94|359
1639858200000|2021-12-18 20:10:00|1936.92|1916.92|1938.56|1918.56|1941.51|1921.51|1936.11|1916.11|441
1639858500000|2021-12-18 20:15:00|1938.65|1918.65|1937.59|1917.59|1940.56|1920.56|1937.31|1917.31|345
1639858800000|2021-12-18 20:20:00|1937.58|1917.58|1939.68|1919.68|1942.32|1922.32|1935|1915|433
1639859100000|2021-12-18 20:25:00|1939.73|1919.73|1943.44|1923.44|1944.29|1924.29|1938.89|1918.89|340
1639859400000|2021-12-18 20:30:00|1943.41|1923.41|1942.45|1922.45|1944.33|1924.33|1941.45|1921.45|500
1639859700000|2021-12-18 20:35:00|1942.44|1922.44|1945.74|1925.74|1946.31|1926.31|1939.7|1919.7|571
1639860000000|2021-12-18 20:40:00|1945.8|1925.8|1946.7|1926.7|1948.53|1928.53|1945.61|1925.61|306
1639860300000|2021-12-18 20:45:00|1946.81|1926.81|1952.4|1932.4|1952.67|1932.67|1946.64|1926.64|237
1639860600000|2021-12-18 20:50:00|1952.61|1932.61|1957.71|1937.71|1960.17|1940.17|1952.38|1932.38|451
1639860900000|2021-12-18 20:55:00|1957.66|1937.66|1958.82|1938.82|1960.21|1940.21|1957.18|1937.18|470
1639861200000|2021-12-18 21:00:00|1959.13|1939.13|1960.52|1940.52|1960.56|1940.56|1956.93|1936.93|308
1639861500000|2021-12-18 21:05:00|1960.54|1940.54|1957.96|1937.96|1961.98|1941.98|1957.75|1937.75|314
1639861800000|2021-12-18 21:10:00|1958.13|1938.13|1952.84|1932.84|1958.13|1938.13|1952.21|1932.21|306
1639862100000|2021-12-18 21:15:00|1952.68|1932.68|1950.65|1930.65|1952.93|1932.93|1949|1929|219
1639862400000|2021-12-18 21:20:00|1950.69|1930.69|1953.05|1933.05|1953.29|1933.29|1949.04|1929.04|334
1639862700000|2021-12-18 21:25:00|1953.06|1933.06|1952.83|1932.83|1953.58|1933.58|1949.75|1929.75|345
1639863000000|2021-12-18 21:30:00|1952.77|1932.77|1955.26|1935.26|1955.26|1935.26|1951.72|1931.72|307
1639863300000|2021-12-18 21:35:00|1954.81|1934.81|1956.53|1936.53|1956.76|1936.76|1954.33|1934.33|494
1639863600000|2021-12-18 21:40:00|1956.52|1936.52|1957.26|1937.26|1959.85|1939.85|1956.02|1936.02|375
1639863900000|2021-12-18 21:45:00|1957.25|1937.25|1962.43|1942.43|1962.43|1942.43|1956.56|1936.56|370
1639864200000|2021-12-18 21:50:00|1962.41|1942.41|1965.43|1945.43|1965.81|1945.81|1961.56|1941.56|165
1639864500000|2021-12-18 21:55:00|1965.8|1945.8|1965.88|1945.88|1966.37|1946.37|1964.13|1944.13|405
1639864800000|2021-12-18 22:00:00|1966.12|1946.12|1964.06|1944.06|1966.85|1946.85|1962.01|1942.01|389
1639865100000|2021-12-18 22:05:00|1964.04|1944.04|1962.48|1942.48|1964.04|1944.04|1960.76|1940.76|337
1639865400000|2021-12-18 22:10:00|1962.39|1942.39|1967.68|1947.68|1971.22|1951.22|1962.39|1942.39|407
1639865700000|2021-12-18 22:15:00|1967.56|1947.56|1973.51|1953.51|1974.58|1954.58|1967.56|1947.56|406
1639866000000|2021-12-18 22:20:00|1973.5|1953.5|1966.23|1946.23|1973.5|1953.5|1965.75|1945.75|346
1639866300000|2021-12-18 22:25:00|1966.19|1946.19|1966.08|1946.08|1967.38|1947.38|1963.39|1943.39|276
1639866600000|2021-12-18 22:30:00|1966.06|1946.06|1961|1941|1966.46|1946.46|1959.85|1939.85|196
1639866900000|2021-12-18 22:35:00|1960.91|1940.91|1955.65|1935.65|1960.91|1940.91|1955.44|1935.44|134
1639867200000|2021-12-18 22:40:00|1955.61|1935.61|1954.93|1934.93|1955.7|1935.7|1953.8|1933.8|99
1639867500000|2021-12-18 22:45:00|1955.32|1935.32|1956.48|1936.48|1956.59|1936.59|1954.98|1934.98|103
1639867800000|2021-12-18 22:50:00|1956.53|1936.53|1955.06|1935.06|1956.53|1936.53|1954.21|1934.21|260
1639868100000|2021-12-18 22:55:00|1954.99|1934.99|1953.77|1933.77|1956.83|1936.83|1950.95|1930.95|368
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1960.04|1940.04|1960.82|1940.82|1949.55|1929.55|370
1639868700000|2021-12-18 23:05:00|1960.2|1940.2|1960.32|1940.32|1961.88|1941.88|1959.03|1939.03|398
1639869000000|2021-12-18 23:10:00|1960.46|1940.46|1960.43|1940.43|1964.59|1944.59|1959.74|1939.74|382
1639869300000|2021-12-18 23:15:00|1960.49|1940.49|1954.76|1934.76|1961.31|1941.31|1951.14|1931.14|426
1639869600000|2021-12-18 23:20:00|1954.75|1934.75|1961.58|1941.58|1962.56|1942.56|1953.1|1933.1|316
1639869900000|2021-12-18 23:25:00|1961.45|1941.45|1960.35|1940.35|1961.62|1941.62|1958.41|1938.41|603
1639870200000|2021-12-18 23:30:00|1960.36|1940.36|1960.84|1940.84|1961.69|1941.69|1958.39|1938.39|659
1639870500000|2021-12-18 23:35:00|1960.85|1940.85|1965.35|1945.35|1967.26|1947.26|1960.82|1940.82|530
1639870800000|2021-12-18 23:40:00|1965.39|1945.39|1968.24|1948.24|1969.38|1949.38|1965.09|1945.09|325
1639871100000|2021-12-18 23:45:00|1968.23|1948.23|1967.25|1947.25|1970.69|1950.69|1967.25|1947.25|406
1639871400000|2021-12-18 23:50:00|1967.19|1947.19|1962.73|1942.73|1967.53|1947.53|1962.5|1942.5|431
1639871700000|2021-12-18 23:55:00|1962.66|1942.66|1964.19|1944.19|1965.46|1945.46|1957.8|1937.8|386
1639872000000|2021-12-19 00:00:00|1964.17|1944.17|1962.71|1942.71|1966.47|1946.47|1961.52|1941.52|556
1639872300000|2021-12-19 00:05:00|1962.69|1942.69|1958.16|1938.16|1964.43|1944.43|1957.79|1937.79|500
1639872600000|2021-12-19 00:10:00|1958.25|1938.25|1962.15|1942.15|1962.31|1942.31|1953.25|1933.25|536
1639872900000|2021-12-19 00:15:00|1962.9|1942.9|1961.81|1941.81|1964.06|1944.06|1958.13|1938.13|500
1639873200000|2021-12-19 00:20:00|1961.82|1941.82|1958.23|1938.23|1962.97|1942.97|1953.48|1933.48|546
1639873500000|2021-12-19 00:25:00|1958.27|1938.27|1954.27|1934.27|1958.56|1938.56|1954.01|1934.01|711
1639873800000|2021-12-19 00:30:00|1953.18|1933.18|1953.52|1933.52|1955.71|1935.71|1952.24|1932.24|543
1639874100000|2021-12-19 00:35:00|1953.49|1933.49|1950.45|1930.45|1954.53|1934.53|1948.82|1928.82|588
1639874400000|2021-12-19 00:40:00|1950.41|1930.41|1943|1923|1950.61|1930.61|1941.77|1921.77|416
1639874700000|2021-12-19 00:45:00|1942.99|1922.99|1939.68|1919.68|1944.13|1924.13|1937.79|1917.79|526
1639875000000|2021-12-19 00:50:00|1939.87|1919.87|1938.16|1918.16|1940.45|1920.45|1937.32|1917.32|400
1639875300000|2021-12-19 00:55:00|1938.18|1918.18|1945.64|1925.64|1947.64|1927.64|1937.7|1917.7|559
1639875600000|2021-12-19 01:00:00|1945.65|1925.65|1945.24|1925.24|1946.51|1926.51|1942.38|1922.38|617
1639875900000|2021-12-19 01:05:00|1945.64|1925.64|1948.74|1928.74|1950.77|1930.77|1945.62|1925.62|399
1639876200000|2021-12-19 01:10:00|1948.76|1928.76|1957.4|1937.4|1958.47|1938.47|1948.25|1928.25|547
1639876500000|2021-12-19 01:15:00|1957.44|1937.44|1954.7|1934.7|1961.23|1941.23|1954.22|1934.22|458
1639876800000|2021-12-19 01:20:00|1954.66|1934.66|1941.74|1921.74|1954.66|1934.66|1938.66|1918.66|534
1639877100000|2021-12-19 01:25:00|1941.76|1921.76|1934.22|1914.22|1945.49|1925.49|1933.16|1913.16|589
1639877400000|2021-12-19 01:30:00|1934.34|1914.34|1937.48|1917.48|1939.97|1919.97|1929.94|1909.94|773
1639877700000|2021-12-19 01:35:00|1937.51|1917.51|1943.68|1923.68|1949.46|1929.46|1937.49|1917.49|558
1639878000000|2021-12-19 01:40:00|1943.95|1923.95|1945.43|1925.43|1950.34|1930.34|1943.56|1923.56|399
1639878300000|2021-12-19 01:45:00|1945.46|1925.46|1941.58|1921.58|1950.35|1930.35|1938.62|1918.62|487
1639878600000|2021-12-19 01:50:00|1941.48|1921.48|1941.78|1921.78|1944.6|1924.6|1940.82|1920.82|474
1639878900000|2021-12-19 01:55:00|1941.73|1921.73|1945.56|1925.56|1946.76|1926.76|1936.74|1916.74|488
1639879200000|2021-12-19 02:00:00|1945.57|1925.57|1949.04|1929.04|1949.51|1929.51|1944.23|1924.23|329
1639879500000|2021-12-19 02:05:00|1948.91|1928.91|1949.68|1929.68|1949.68|1929.68|1946.6|1926.6|360
1639879800000|2021-12-19 02:10:00|1949.67|1929.67|1948.5|1928.5|1949.68|1929.68|1946.55|1926.55|399
1639880100000|2021-12-19 02:15:00|1948.47|1928.47|1939.55|1919.55|1949.68|1929.68|1939.36|1919.36|551
1639880400000|2021-12-19 02:20:00|1939.62|1919.62|1951.27|1931.27|1951.27|1931.27|1939.51|1919.51|461
1639880700000|2021-12-19 02:25:00|1951.24|1931.24|1951.69|1931.69|1953.81|1933.81|1949.52|1929.52|399
1639881000000|2021-12-19 02:30:00|1951.75|1931.75|1950.68|1930.68|1952.24|1932.24|1947.14|1927.14|563
1639881300000|2021-12-19 02:35:00|1950.66|1930.66|1957.13|1937.13|1957.13|1937.13|1949.92|1929.92|384
1639881600000|2021-12-19 02:40:00|1957.14|1937.14|1958.52|1938.52|1959.67|1939.67|1956.34|1936.34|553
1639881900000|2021-12-19 02:45:00|1958.38|1938.38|1960.73|1940.73|1965.23|1945.23|1958.31|1938.31|619
1639882200000|2021-12-19 02:50:00|1960.77|1940.77|1960.77|1940.77|1963.79|1943.79|1959.16|1939.16|626
1639882500000|2021-12-19 02:55:00|1960.71|1940.71|1968.44|1948.44|1972.32|1952.32|1960.2|1940.2|572
1639882800000|2021-12-19 03:00:00|1968.45|1948.45|1980.62|1960.62|1980.98|1960.98|1968.42|1948.42|659
1639883100000|2021-12-19 03:05:00|1980.63|1960.63|1979.26|1959.26|1981.07|1961.07|1976.36|1956.36|634
1639883400000|2021-12-19 03:10:00|1979.38|1959.38|1988.59|1968.59|1991.97|1971.97|1978.87|1958.87|717
1639883700000|2021-12-19 03:15:00|1988.52|1968.52|1985.99|1965.99|1992.42|1972.42|1981.66|1961.66|730
1639884000000|2021-12-19 03:20:00|1986.12|1966.12|1996.56|1976.56|1997.5|1977.5|1984.05|1964.05|816
1639884300000|2021-12-19 03:25:00|1996.71|1976.71|2000.67|1980.67|2001.34|1981.34|1996.64|1976.64|621
1639884600000|2021-12-19 03:30:00|2000.65|1980.65|2003.6|1983.6|2004.17|1984.17|1997.94|1977.94|688
1639884900000|2021-12-19 03:35:00|2003.79|1983.79|1999.89|1979.89|2007.52|1987.52|1998.31|1978.31|626
1639885200000|2021-12-19 03:40:00|1999.63|1979.63|1997.59|1977.59|2008.51|1988.51|1997.02|1977.02|613
1639885500000|2021-12-19 03:45:00|1997.6|1977.6|2001|1981|2003.83|1983.83|1997.5|1977.5|493
1639885800000|2021-12-19 03:50:00|2000.45|1980.45|2007.33|1987.33|2008.87|1988.87|1998.17|1978.17|612
1639886100000|2021-12-19 03:55:00|2007.36|1987.36|2022.13|2002.13|2022.91|2002.91|2006.18|1986.18|649
1639886400000|2021-12-19 04:00:00|2022.18|2002.18|2035.31|2015.31|2040.8|2020.8|2019.48|1999.48|836
1639886700000|2021-12-19 04:05:00|2035.32|2015.32|2031.91|2011.91|2038.55|2018.55|2029.4|2009.4|557
1639887000000|2021-12-19 04:10:00|2031.92|2011.92|2027.73|2007.73|2032.15|2012.15|2023.81|2003.81|621
1639887300000|2021-12-19 04:15:00|2027.78|2007.78|2027.67|2007.67|2034.19|2014.19|2027.07|2007.07|751
1639887600000|2021-12-19 04:20:00|2027.58|2007.58|2030.66|2010.66|2030.66|2010.66|2026.78|2006.78|446
1639887900000|2021-12-19 04:25:00|2030.42|2010.42|2029.67|2009.67|2033.29|2013.29|2029.3|2009.3|502
1639888200000|2021-12-19 04:30:00|2029.71|2009.71|2031.5|2011.5|2035.86|2015.86|2029.58|2009.58|530
1639888500000|2021-12-19 04:35:00|2031.67|2011.67|2036.55|2016.55|2038.51|2018.51|2030.33|2010.33|592
1639888800000|2021-12-19 04:40:00|2036.6|2016.6|2040.61|2020.61|2045.53|2025.53|2036.59|2016.59|625
1639889100000|2021-12-19 04:45:00|2040.54|2020.54|2040.5|2020.5|2042.63|2022.63|2036.61|2016.61|645
1639889400000|2021-12-19 04:50:00|2040.55|2020.55|2036.09|2016.09|2046.8|2026.8|2035.66|2015.66|619
1639889700000|2021-12-19 04:55:00|2035.79|2015.79|2032.91|2012.91|2037|2017|2032.54|2012.54|431
1639890000000|2021-12-19 05:00:00|2032.98|2012.98|2032.4|2012.4|2037.39|2017.39|2032|2012|428
1639890300000|2021-12-19 05:05:00|2032.29|2012.29|2030.18|2010.18|2033.6|2013.6|2028.6|2008.6|604
1639890600000|2021-12-19 05:10:00|2030.2|2010.2|2036.83|2016.83|2038.26|2018.26|2030.18|2010.18|410
1639890900000|2021-12-19 05:15:00|2036.92|2016.92|2034.45|2014.45|2039.18|2019.18|2033.69|2013.69|642
1639891200000|2021-12-19 05:20:00|2034.57|2014.57|2033.84|2013.84|2036.42|2016.42|2033.54|2013.54|567
1639891500000|2021-12-19 05:25:00|2033.79|2013.79|2032.27|2012.27|2034.96|2014.96|2030.97|2010.97|503
1639891800000|2021-12-19 05:30:00|2031.96|2011.96|2035.4|2015.4|2035.57|2015.57|2030.63|2010.63|474
1639892100000|2021-12-19 05:35:00|2035.39|2015.39|2014.48|1994.48|2035.62|2015.62|2013.11|1993.11|617
1639892400000|2021-12-19 05:40:00|2014.49|1994.49|2018.26|1998.26|2020.18|2000.18|2014.49|1994.49|436
1639892700000|2021-12-19 05:45:00|2018.33|1998.33|2015.02|1995.02|2018.6|1998.6|2013.42|1993.42|400
1639893000000|2021-12-19 05:50:00|2015.03|1995.03|2011.44|1991.44|2015.91|1995.91|2009.12|1989.12|474
1639893300000|2021-12-19 05:55:00|2011.4|1991.4|2002.7|1982.7|2011.62|1991.62|1999.76|1979.76|452
1639893600000|2021-12-19 06:00:00|2002.71|1982.71|2005.71|1985.71|2007.51|1987.51|1999.66|1979.66|601
1639893900000|2021-12-19 06:05:00|2005.61|1985.61|2003.35|1983.35|2006.33|1986.33|2000.09|1980.09|506
1639894200000|2021-12-19 06:10:00|2003.34|1983.34|2008.24|1988.24|2008.24|1988.24|2003.15|1983.15|246
1639894500000|2021-12-19 06:15:00|2008.23|1988.23|2011.34|1991.34|2012.1|1992.1|2008.23|1988.23|495
1639894800000|2021-12-19 06:20:00|2011.33|1991.33|2016.61|1996.61|2018.04|1998.04|2010.99|1990.99|343
1639895100000|2021-12-19 06:25:00|2016.6|1996.6|2016.01|1996.01|2017.83|1997.83|2015.88|1995.88|230
1639895400000|2021-12-19 06:30:00|2016.09|1996.09|2014.09|1994.09|2017.45|1997.45|2014.09|1994.09|290
1639895700000|2021-12-19 06:35:00|2014.29|1994.29|2009.28|1989.28|2014.29|1994.29|2006.68|1986.68|423
1639896000000|2021-12-19 06:40:00|2009.19|1989.19|2006.09|1986.09|2010.4|1990.4|2004.49|1984.49|413
1639896300000|2021-12-19 06:45:00|2006.12|1986.12|2002.62|1982.62|2010.56|1990.56|2002.49|1982.49|421
1639896600000|2021-12-19 06:50:00|2002.61|1982.61|1998|1978|2004.7|1984.7|1998|1978|333
1639896900000|2021-12-19 06:55:00|1997.75|1977.75|1996.82|1976.82|2001.08|1981.08|1995.42|1975.42|359
1639897200000|2021-12-19 07:00:00|1996.87|1976.87|1999.44|1979.44|1999.44|1979.44|1994.84|1974.84|420
1639897500000|2021-12-19 07:05:00|1998.79|1978.79|2005.45|1985.45|2005.45|1985.45|1998.77|1978.77|397
1639897800000|2021-12-19 07:10:00|2005.42|1985.42|2005.88|1985.88|2008.57|1988.57|2004.95|1984.95|432
1639898100000|2021-12-19 07:15:00|2006.02|1986.02|2003.89|1983.89|2007.04|1987.04|2003.05|1983.05|449
1639898400000|2021-12-19 07:20:00|2003.88|1983.88|2003.48|1983.48|2005.66|1985.66|2002.97|1982.97|497
1639898700000|2021-12-19 07:25:00|2003.47|1983.47|2005.62|1985.62|2007.8|1987.8|2003.3|1983.3|365
1639899000000|2021-12-19 07:30:00|2005.66|1985.66|2008.68|1988.68|2010.58|1990.58|2002.78|1982.78|300
1639899300000|2021-12-19 07:35:00|2008.69|1988.69|2005.79|1985.79|2008.76|1988.76|2003.01|1983.01|464
1639899600000|2021-12-19 07:40:00|2005.68|1985.68|2004.61|1984.61|2006.75|1986.75|2002.81|1982.81|310
1639899900000|2021-12-19 07:45:00|2004.62|1984.62|2001.73|1981.73|2005.71|1985.71|2000.71|1980.71|443
1639900200000|2021-12-19 07:50:00|2001.67|1981.67|1997.45|1977.45|2001.85|1981.85|1995.24|1975.24|471
1639900500000|2021-12-19 07:55:00|1997.28|1977.28|1994.83|1974.83|1998.83|1978.83|1994.59|1974.59|297
1639900800000|2021-12-19 08:00:00|1994.85|1974.85|1995.15|1975.15|1998.78|1978.78|1994.56|1974.56|398
1639901100000|2021-12-19 08:05:00|1995.1|1975.1|1997.5|1977.5|1999.13|1979.13|1991.66|1971.66|389
1639901400000|2021-12-19 08:10:00|1997.22|1977.22|1999.07|1979.07|1999.39|1979.39|1996.53|1976.53|453
1639901700000|2021-12-19 08:15:00|1999.1|1979.1|1998.62|1978.62|1999.44|1979.44|1997.97|1977.97|423
1639902000000|2021-12-19 08:20:00|1998.63|1978.63|1996.98|1976.98|2000.29|1980.29|1996.75|1976.75|430
1639902300000|2021-12-19 08:25:00|1997.05|1977.05|1996.17|1976.17|1997.61|1977.61|1994.95|1974.95|220
1639902600000|2021-12-19 08:30:00|1996.19|1976.19|1991.94|1971.94|1996.65|1976.65|1991.94|1971.94|487
1639902900000|2021-12-19 08:35:00|1991.74|1971.74|1994.11|1974.11|1994.3|1974.3|1990.65|1970.65|408
1639903200000|2021-12-19 08:40:00|1994.05|1974.05|1992.26|1972.26|1994.74|1974.74|1990.67|1970.67|517
1639903500000|2021-12-19 08:45:00|1992.22|1972.22|1991.92|1971.92|1992.3|1972.3|1990.27|1970.27|158
1639903800000|2021-12-19 08:50:00|1991.7|1971.7|1988.78|1968.78|1992.15|1972.15|1987.85|1967.85|204
1639904100000|2021-12-19 08:55:00|1988.72|1968.72|1988.27|1968.27|1990.97|1970.97|1985.66|1965.66|321
1639904400000|2021-12-19 09:00:00|1988.24|1968.24|1986.2|1966.2|1989.63|1969.63|1985.43|1965.43|495
1639904700000|2021-12-19 09:05:00|1986.15|1966.15|1976.82|1956.82|1987.86|1967.86|1976.5|1956.5|383
1639905000000|2021-12-19 09:10:00|1976.71|1956.71|1971.98|1951.98|1981.26|1961.26|1971.86|1951.86|647
1639905300000|2021-12-19 09:15:00|1971.99|1951.99|1976.63|1956.63|1978.23|1958.23|1969.09|1949.09|641
1639905600000|2021-12-19 09:20:00|1976.64|1956.64|1976.33|1956.33|1979.23|1959.23|1975.72|1955.72|569
1639905900000|2021-12-19 09:25:00|1976.34|1956.34|1974.87|1954.87|1981.16|1961.16|1974.87|1954.87|562
1639906200000|2021-12-19 09:30:00|1974.76|1954.76|1974.62|1954.62|1975.57|1955.57|1971.26|1951.26|427
1639906500000|2021-12-19 09:35:00|1975.1|1955.1|1976.59|1956.59|1977.03|1957.03|1971.82|1951.82|381
1639906800000|2021-12-19 09:40:00|1976.6|1956.6|1992.48|1972.48|1992.48|1972.48|1976.6|1956.6|463
1639907100000|2021-12-19 09:45:00|1993.31|1973.31|1989.58|1969.58|1993.33|1973.33|1985.74|1965.74|489
1639907400000|2021-12-19 09:50:00|1989.55|1969.55|1983.79|1963.79|1989.8|1969.8|1982.23|1962.23|489
1639907700000|2021-12-19 09:55:00|1983.77|1963.77|1983.31|1963.31|1985.7|1965.7|1981.18|1961.18|530
1639908000000|2021-12-19 10:00:00|1983.3|1963.3|1973.27|1953.27|1983.3|1963.3|1973.23|1953.23|626
1639908300000|2021-12-19 10:05:00|1973.28|1953.28|1964.98|1944.98|1975.48|1955.48|1964.23|1944.23|656
1639908600000|2021-12-19 10:10:00|1964.67|1944.67|1967.15|1947.15|1968.31|1948.31|1963.75|1943.75|412
1639908900000|2021-12-19 10:15:00|1967.19|1947.19|1965.37|1945.37|1967.31|1947.31|1959.5|1939.5|479
1639909200000|2021-12-19 10:20:00|1965.47|1945.47|1972.89|1952.89|1972.89|1952.89|1964.2|1944.2|461
1639909500000|2021-12-19 10:25:00|1972.94|1952.94|1974.3|1954.3|1974.48|1954.48|1971.5|1951.5|302
1639909800000|2021-12-19 10:30:00|1974.12|1954.12|1978.49|1958.49|1980.63|1960.63|1973.78|1953.78|414
1639910100000|2021-12-19 10:35:00|1978.48|1958.48|1981.81|1961.81|1982.26|1962.26|1977.56|1957.56|434
1639910400000|2021-12-19 10:40:00|1981.73|1961.73|1986.62|1966.62|1987.06|1967.06|1981.5|1961.5|268
1639910700000|2021-12-19 10:45:00|1986.65|1966.65|1985.07|1965.07|1988.7|1968.7|1982.68|1962.68|379
1639911000000|2021-12-19 10:50:00|1985|1965|1980.63|1960.63|1988.75|1968.75|1980.43|1960.43|670
1639911300000|2021-12-19 10:55:00|1980.62|1960.62|1979.18|1959.18|1981.6|1961.6|1978.55|1958.55|395
1639911600000|2021-12-19 11:00:00|1979.49|1959.49|1970.31|1950.31|1979.64|1959.64|1968.7|1948.7|485
1639911900000|2021-12-19 11:05:00|1970.32|1950.32|1973.52|1953.52|1974.69|1954.69|1970.04|1950.04|357
1639912200000|2021-12-19 11:10:00|1973.51|1953.51|1975.22|1955.22|1975.84|1955.84|1970.99|1950.99|359
1639912500000|2021-12-19 11:15:00|1975.23|1955.23|1979.66|1959.66|1979.8|1959.8|1974.95|1954.95|356
1639912800000|2021-12-19 11:20:00|1979.93|1959.93|1984.24|1964.24|1984.84|1964.84|1979.93|1959.93|243
1639913100000|2021-12-19 11:25:00|1983.95|1963.95|1978.27|1958.27|1985.64|1965.64|1978.27|1958.27|448
1639913400000|2021-12-19 11:30:00|1978.36|1958.36|1983.76|1963.76|1984.56|1964.56|1978.25|1958.25|401
1639913700000|2021-12-19 11:35:00|1983.75|1963.75|1987.6|1967.6|1987.63|1967.63|1982.8|1962.8|179
1639914000000|2021-12-19 11:40:00|1987.61|1967.61|1985.01|1965.01|1988.82|1968.82|1984.34|1964.34|423
1639914300000|2021-12-19 11:45:00|1985.14|1965.14|1987.31|1967.31|1987.69|1967.69|1980.78|1960.78|412
1639914600000|2021-12-19 11:50:00|1987.38|1967.38|1990.27|1970.27|1994.53|1974.53|1987.21|1967.21|494
1639914900000|2021-12-19 11:55:00|1990.38|1970.38|1991.08|1971.08|1992.94|1972.94|1984.83|1964.83|469
1639915200000|2021-12-19 12:00:00|1991.18|1971.18|1987.4|1967.4|1994.3|1974.3|1986|1966|593
1639915500000|2021-12-19 12:05:00|1987.1|1967.1|1987.49|1967.49|1988.46|1968.46|1982.2|1962.2|437
1639915800000|2021-12-19 12:10:00|1987.51|1967.51|1980.36|1960.36|1988.6|1968.6|1977.94|1957.94|660
1639916100000|2021-12-19 12:15:00|1980.34|1960.34|1986.43|1966.43|1986.67|1966.67|1977.68|1957.68|459
1639916400000|2021-12-19 12:20:00|1986.44|1966.44|1988.86|1968.86|1992.43|1972.43|1986.44|1966.44|382
1639916700000|2021-12-19 12:25:00|1988.68|1968.68|1989.95|1969.95|1992.24|1972.24|1988.56|1968.56|267
1639917000000|2021-12-19 12:30:00|1989.96|1969.96|1989.66|1969.66|1991.87|1971.87|1985.66|1965.66|456
1639917300000|2021-12-19 12:35:00|1989.67|1969.67|1993.71|1973.71|1995.93|1975.93|1989.67|1969.67|394
1639917600000|2021-12-19 12:40:00|1993.74|1973.74|1994.43|1974.43|1996.02|1976.02|1991.35|1971.35|318
1639917900000|2021-12-19 12:45:00|1994.26|1974.26|1999.89|1979.89|2000.79|1980.79|1992.87|1972.87|329
1639918200000|2021-12-19 12:50:00|1999.64|1979.64|2004.99|1984.99|2005.73|1985.73|1998.55|1978.55|437
1639918500000|2021-12-19 12:55:00|2004.96|1984.96|2002.14|1982.14|2005.44|1985.44|2000.71|1980.71|416
1639918800000|2021-12-19 13:00:00|2002.13|1982.13|2005.69|1985.69|2007.78|1987.78|1998.97|1978.97|528
1639919100000|2021-12-19 13:05:00|2005.87|1985.87|2012.69|1992.69|2013.43|1993.43|2005.13|1985.13|452
1639919400000|2021-12-19 13:10:00|2012.71|1992.71|2013.87|1993.87|2015.42|1995.42|2011.49|1991.49|371
1639919700000|2021-12-19 13:15:00|2013.93|1993.93|2009.68|1989.68|2014.25|1994.25|2003.39|1983.39|564
1639920000000|2021-12-19 13:20:00|2009.93|1989.93|2004.4|1984.4|2009.93|1989.93|2000.6|1980.6|496
1639920300000|2021-12-19 13:25:00|2004.33|1984.33|2001.44|1981.44|2006.64|1986.64|2001|1981|630
1639920600000|2021-12-19 13:30:00|2001.43|1981.43|1990.14|1970.14|2001.43|1981.43|1989.75|1969.75|665
1639920900000|2021-12-19 13:35:00|1990.94|1970.94|1978.72|1958.72|1990.94|1970.94|1977.98|1957.98|635
1639921200000|2021-12-19 13:40:00|1978.76|1958.76|1981.31|1961.31|1983.36|1963.36|1975.04|1955.04|576
1639921500000|2021-12-19 13:45:00|1981.33|1961.33|1985.85|1965.85|1988.71|1968.71|1975.4|1955.4|548
1639921800000|2021-12-19 13:50:00|1985.51|1965.51|1986.61|1966.61|1987.34|1967.34|1981.96|1961.96|509
1639922100000|2021-12-19 13:55:00|1986.56|1966.56|2007.96|1987.96|2016.11|1996.11|1986.56|1966.56|758
1639922400000|2021-12-19 14:00:00|2007.9|1987.9|2010.02|1990.02|2028.32|2008.32|2006.86|1986.86|944
1639922700000|2021-12-19 14:05:00|2009.97|1989.97|2013.29|1993.29|2014.98|1994.98|2002.84|1982.84|625
1639923000000|2021-12-19 14:10:00|2013.28|1993.28|1984.71|1964.71|2013.6|1993.6|1978.46|1958.46|913
1639923300000|2021-12-19 14:15:00|1984.73|1964.73|1994.69|1974.69|1994.75|1974.75|1984.69|1964.69|791
1639923600000|2021-12-19 14:20:00|1994.68|1974.68|1988.66|1968.66|1998.26|1978.26|1983.73|1963.73|620
1639923900000|2021-12-19 14:25:00|1988.62|1968.62|1992.48|1972.48|1993.83|1973.83|1987.1|1967.1|523
1639924200000|2021-12-19 14:30:00|1992.49|1972.49|1996.92|1976.92|1996.93|1976.93|1990.78|1970.78|585
1639924500000|2021-12-19 14:35:00|1996.9|1976.9|2004.06|1984.06|2012.4|1992.4|1996.9|1976.9|667
1639924800000|2021-12-19 14:40:00|2003.9|1983.9|2006.89|1986.89|2008.03|1988.03|2003.62|1983.62|544
1639925100000|2021-12-19 14:45:00|2006.88|1986.88|1999.47|1979.47|2006.88|1986.88|1995.64|1975.64|591
1639925400000|2021-12-19 14:50:00|1999.44|1979.44|1994.43|1974.43|1999.47|1979.47|1988.12|1968.12|608
1639925700000|2021-12-19 14:55:00|1994.45|1974.45|1992.29|1972.29|1995.3|1975.3|1990.76|1970.76|529
1639926000000|2021-12-19 15:00:00|1992.22|1972.22|1986.96|1966.96|1995.45|1975.45|1986.62|1966.62|616
1639926300000|2021-12-19 15:05:00|1986.95|1966.95|1984.74|1964.74|1987.06|1967.06|1979.38|1959.38|480
1639926600000|2021-12-19 15:10:00|1984.75|1964.75|1980.01|1960.01|1984.75|1964.75|1974.5|1954.5|567
1639926900000|2021-12-19 15:15:00|1980.15|1960.15|1968.57|1948.57|1980.28|1960.28|1968.57|1948.57|550
1639927200000|2021-12-19 15:20:00|1968.56|1948.56|1978.2|1958.2|1979.69|1959.69|1968.56|1948.56|534
1639927500000|2021-12-19 15:25:00|1978.21|1958.21|1980.53|1960.53|1982.3|1962.3|1978.13|1958.13|454
1639927800000|2021-12-19 15:30:00|1980.54|1960.54|1978.33|1958.33|1980.93|1960.93|1975.82|1955.82|442
1639928100000|2021-12-19 15:35:00|1978.32|1958.32|1973.06|1953.06|1978.36|1958.36|1971.62|1951.62|486
1639928400000|2021-12-19 15:40:00|1973.17|1953.17|1975.63|1955.63|1978.43|1958.43|1971.41|1951.41|447
1639928700000|2021-12-19 15:45:00|1975.71|1955.71|1974.72|1954.72|1978.18|1958.18|1972.32|1952.32|563
1639929000000|2021-12-19 15:50:00|1974.74|1954.74|1972.7|1952.7|1975.13|1955.13|1970.33|1950.33|456
1639929300000|2021-12-19 15:55:00|1972.81|1952.81|1972.5|1952.5|1973.69|1953.69|1969.87|1949.87|373
1639929600000|2021-12-19 16:00:00|1972.71|1952.71|1969.04|1949.04|1973.5|1953.5|1968.83|1948.83|493
1639929900000|2021-12-19 16:05:00|1968.69|1948.69|1975.17|1955.17|1976.14|1956.14|1967.96|1947.96|351
1639930200000|2021-12-19 16:10:00|1975.55|1955.55|1979.16|1959.16|1980.86|1960.86|1974.79|1954.79|369
1639930500000|2021-12-19 16:15:00|1979.21|1959.21|1980.82|1960.82|1981.55|1961.55|1978.61|1958.61|394
1639930800000|2021-12-19 16:20:00|1980.49|1960.49|1986.28|1966.28|1993.11|1973.11|1980.49|1960.49|480
1639931100000|2021-12-19 16:25:00|1986.49|1966.49|1982.84|1962.84|1986.49|1966.49|1978.58|1958.58|482
1639931400000|2021-12-19 16:30:00|1982.81|1962.81|1979.12|1959.12|1983.56|1963.56|1978.56|1958.56|412
1639931700000|2021-12-19 16:35:00|1978.73|1958.73|1979.09|1959.09|1983.2|1963.2|1978.73|1958.73|255
1639932000000|2021-12-19 16:40:00|1979.12|1959.12|1973.39|1953.39|1979.12|1959.12|1972.55|1952.55|268
1639932300000|2021-12-19 16:45:00|1972.75|1952.75|1970.85|1950.85|1973.72|1953.72|1968.88|1948.88|225
1639932600000|2021-12-19 16:50:00|1970.88|1950.88|1964.4|1944.4|1971.79|1951.79|1964.4|1944.4|221
1639932900000|2021-12-19 16:55:00|1963.99|1943.99|1954.83|1934.83|1964.53|1944.53|1954.83|1934.83|380
1639933200000|2021-12-19 17:00:00|1955.21|1935.21|1950.49|1930.49|1958.96|1938.96|1949.95|1929.95|461
1639933500000|2021-12-19 17:05:00|1950.66|1930.66|1951.46|1931.46|1952.68|1932.68|1945.76|1925.76|374
1639933800000|2021-12-19 17:10:00|1951.47|1931.47|1952.21|1932.21|1953.67|1933.67|1943.58|1923.58|381
1639934100000|2021-12-19 17:15:00|1952.26|1932.26|1945.82|1925.82|1953.69|1933.69|1945.82|1925.82|434
1639934400000|2021-12-19 17:20:00|1945.85|1925.85|1942.67|1922.67|1949.15|1929.15|1941.64|1921.64|462
1639934700000|2021-12-19 17:25:00|1942.65|1922.65|1940.59|1920.59|1942.9|1922.9|1937.67|1917.67|472
1639935000000|2021-12-19 17:30:00|1940.57|1920.57|1946.11|1926.11|1946.15|1926.15|1939.48|1919.48|478
1639935300000|2021-12-19 17:35:00|1946.1|1926.1|1945.83|1925.83|1946.69|1926.69|1943.36|1923.36|377
1639935600000|2021-12-19 17:40:00|1945.88|1925.88|1947.59|1927.59|1948.62|1928.62|1945.74|1925.74|552
1639935900000|2021-12-19 17:45:00|1947.57|1927.57|1940.39|1920.39|1948.23|1928.23|1940.11|1920.11|555
1639936200000|2021-12-19 17:50:00|1940.45|1920.45|1943.36|1923.36|1945.39|1925.39|1940.34|1920.34|423
1639936500000|2021-12-19 17:55:00|1943.39|1923.39|1949.19|1929.19|1949.26|1929.26|1942.13|1922.13|423
1639936800000|2021-12-19 18:00:00|1949.1|1929.1|1944.27|1924.27|1949.46|1929.46|1942.06|1922.06|680
1639937100000|2021-12-19 18:05:00|1944.31|1924.31|1944.45|1924.45|1946.66|1926.66|1942.93|1922.93|549
1639937400000|2021-12-19 18:10:00|1944.43|1924.43|1936.47|1916.47|1944.55|1924.55|1935.12|1915.12|619
1639937700000|2021-12-19 18:15:00|1936.46|1916.46|1934.83|1914.83|1938.35|1918.35|1934.12|1914.12|478
1639938000000|2021-12-19 18:20:00|1934.76|1914.76|1938.06|1918.06|1938.43|1918.43|1934.66|1914.66|308
1639938300000|2021-12-19 18:25:00|1938.07|1918.07|1941.27|1921.27|1941.27|1921.27|1935.59|1915.59|320
1639938600000|2021-12-19 18:30:00|1941.37|1921.37|1945.09|1925.09|1945.09|1925.09|1938.53|1918.53|356
1639938900000|2021-12-19 18:35:00|1945.45|1925.45|1942.45|1922.45|1945.45|1925.45|1937.97|1917.97|343
1639939200000|2021-12-19 18:40:00|1942.33|1922.33|1947.54|1927.54|1947.81|1927.81|1942.31|1922.31|313
1639939500000|2021-12-19 18:45:00|1947.53|1927.53|1946.25|1926.25|1947.77|1927.77|1943.05|1923.05|387
1639939800000|2021-12-19 18:50:00|1946.29|1926.29|1948.03|1928.03|1950.88|1930.88|1946.21|1926.21|462
1639940100000|2021-12-19 18:55:00|1948.06|1928.06|1944.59|1924.59|1948.44|1928.44|1943.08|1923.08|460
1639940400000|2021-12-19 19:00:00|1944.46|1924.46|1947.47|1927.47|1949.51|1929.51|1942.46|1922.46|485
1639940700000|2021-12-19 19:05:00|1947.46|1927.46|1944.03|1924.03|1947.5|1927.5|1941.6|1921.6|419
1639941000000|2021-12-19 19:10:00|1944|1924|1937.72|1917.72|1944.51|1924.51|1937.53|1917.53|569
1639941300000|2021-12-19 19:15:00|1937.71|1917.71|1935.91|1915.91|1940.66|1920.66|1935.6|1915.6|334
1639941600000|2021-12-19 19:20:00|1935.9|1915.9|1918.88|1898.88|1936.08|1916.08|1915.45|1895.45|681
1639941900000|2021-12-19 19:25:00|1918.9|1898.9|1915.43|1895.43|1920.56|1900.56|1912.97|1892.97|625
1639942200000|2021-12-19 19:30:00|1915.57|1895.57|1911.05|1891.05|1915.67|1895.67|1908.11|1888.11|486
1639942500000|2021-12-19 19:35:00|1910.54|1890.54|1915.28|1895.28|1917.23|1897.23|1910.54|1890.54|524
1639942800000|2021-12-19 19:40:00|1915.27|1895.27|1908.95|1888.95|1915.41|1895.41|1908.07|1888.07|681
1639943100000|2021-12-19 19:45:00|1908.94|1888.94|1907.7|1887.7|1910.43|1890.43|1903.71|1883.71|632
1639943400000|2021-12-19 19:50:00|1907.72|1887.72|1909.23|1889.23|1910.07|1890.07|1900.31|1880.31|627
1639943700000|2021-12-19 19:55:00|1909.22|1889.22|1900.3|1880.3|1910.49|1890.49|1898.28|1878.28|614
1639944000000|2021-12-19 20:00:00|1900.43|1880.43|1897.62|1877.62|1900.43|1880.43|1892.82|1872.82|608
1639944300000|2021-12-19 20:05:00|1897.66|1877.66|1904.26|1884.26|1904.28|1884.28|1896.01|1876.01|631
1639944600000|2021-12-19 20:10:00|1904.28|1884.28|1910.72|1890.72|1911.02|1891.02|1903.54|1883.54|467
1639944900000|2021-12-19 20:15:00|1910.71|1890.71|1909.55|1889.55|1912.68|1892.68|1908.2|1888.2|581
1639945200000|2021-12-19 20:20:00|1909.54|1889.54|1911.68|1891.68|1912.75|1892.75|1905.46|1885.46|587
1639945500000|2021-12-19 20:25:00|1911.67|1891.67|1907.23|1887.23|1912.32|1892.32|1906.75|1886.75|495
1639945800000|2021-12-19 20:30:00|1907.52|1887.52|1914.61|1893.11|1914.67|1893.52|1907.48|1887.48|480
1639946100000|2021-12-19 20:35:00|1914.6|1893.1|1914.78|1893.28|1916.17|1894.67|1910.6|1889.1|566
1639946400000|2021-12-19 20:40:00|1914.77|1893.27|1914.82|1893.32|1916.43|1894.93|1913.44|1891.94|502
1639946700000|2021-12-19 20:45:00|1914.79|1893.29|1916.95|1895.45|1917.67|1896.17|1914.52|1893.02|555
1639947000000|2021-12-19 20:50:00|1916.94|1895.44|1919.07|1897.57|1919.25|1897.75|1914.11|1892.61|604
1639947300000|2021-12-19 20:55:00|1919|1897.5|1914.73|1893.23|1920.25|1898.75|1914.52|1893.02|571
1639947600000|2021-12-19 21:00:00|1914.74|1893.24|1911.77|1890.27|1916.78|1895.28|1911.71|1890.21|672
1639947900000|2021-12-19 21:05:00|1911.76|1890.26|1912.5|1891|1914.44|1892.94|1909.34|1887.84|684
1639948200000|2021-12-19 21:10:00|1912.42|1890.92|1914.3|1892.8|1918.41|1896.91|1912.42|1890.92|490
1639948500000|2021-12-19 21:15:00|1914.28|1892.78|1917.8|1896.3|1919.5|1898|1911.86|1890.36|514
1639948800000|2021-12-19 21:20:00|1917.85|1896.35|1921.14|1899.64|1922.4|1900.9|1915.05|1893.55|516
1639949100000|2021-12-19 21:25:00|1921.16|1899.66|1921.34|1899.84|1921.75|1900.25|1919.41|1897.91|551
1639949400000|2021-12-19 21:30:00|1921.38|1899.88|1923.28|1901.78|1923.29|1901.79|1920.07|1898.57|529
1639949700000|2021-12-19 21:35:00|1923.29|1901.79|1921.3|1899.8|1925.32|1903.82|1920.14|1898.64|588
1639950000000|2021-12-19 21:40:00|1921.33|1899.83|1922.65|1901.15|1923.92|1902.42|1919.59|1898.09|542
1639950300000|2021-12-19 21:45:00|1922.49|1900.99|1920.67|1899.17|1922.49|1900.99|1916.95|1895.45|437
1639950600000|2021-12-19 21:50:00|1920.65|1899.15|1913.12|1891.62|1920.85|1899.35|1913.04|1891.54|543
1639950900000|2021-12-19 21:55:00|1913.11|1891.61|1912.61|1891.11|1913.2|1891.7|1909.97|1888.47|486
1639951200000|2021-12-19 22:00:00|1912.6|1891.1|1917.55|1896.05|1917.81|1896.31|1909.11|1887.61|481
1639951500000|2021-12-19 22:05:00|1917.52|1896.02|1923.18|1903.18|1926.17|1906.17|1917.04|1895.96|654
1639951800000|2021-12-19 22:10:00|1922.96|1902.96|1926.9|1906.9|1927.71|1907.71|1922.6|1902.6|545
1639952100000|2021-12-19 22:15:00|1926.75|1906.75|1925|1905|1928.3|1908.3|1924.78|1904.78|473
1639952400000|2021-12-19 22:20:00|1924.95|1904.95|1921.21|1901.21|1925.03|1905.03|1920.62|1900.62|556
1639952700000|2021-12-19 22:25:00|1921.22|1901.22|1924.14|1904.14|1925.24|1905.24|1920.41|1900.41|376
1639953000000|2021-12-19 22:30:00|1924.11|1904.11|1920.85|1900.85|1924.11|1904.11|1920.85|1900.85|284
1639953300000|2021-12-19 22:35:00|1920.74|1900.74|1916.65|1896.65|1920.76|1900.76|1916.26|1896.26|102
1639953600000|2021-12-19 22:40:00|1916.94|1896.94|1912.74|1892.74|1917.14|1897.14|1911.89|1891.89|213
1639953900000|2021-12-19 22:45:00|1912.39|1892.39|1919.2|1899.2|1919.86|1899.86|1912.39|1892.39|413
1639954200000|2021-12-19 22:50:00|1919.23|1899.23|1922.84|1902.84|1923.38|1903.38|1917.23|1897.23|487
1639954500000|2021-12-19 22:55:00|1923.43|1903.43|1926.49|1906.49|1932.48|1912.48|1922.2|1902.2|567
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1922.96|1902.96|1931.46|1911.46|1921.23|1901.23|613
1639955100000|2021-12-19 23:05:00|1922.98|1902.98|1925.03|1905.03|1927.6|1907.6|1922.28|1902.28|459
1639955400000|2021-12-19 23:10:00|1925.04|1905.04|1923.14|1903.14|1925.08|1905.08|1920.5|1900.5|518
1639955700000|2021-12-19 23:15:00|1923.05|1903.05|1923.41|1903.41|1923.46|1903.46|1920.32|1900.32|653
1639956000000|2021-12-19 23:20:00|1923.43|1903.43|1919.43|1899.43|1928.93|1908.93|1918.75|1898.75|628
1639956300000|2021-12-19 23:25:00|1919.36|1899.36|1921.52|1901.52|1923.49|1903.49|1919.11|1899.11|566
1639956600000|2021-12-19 23:30:00|1921.64|1901.64|1914.09|1894.09|1923.29|1903.29|1913.74|1893.74|508
1639956900000|2021-12-19 23:35:00|1914.14|1894.14|1916.49|1896.49|1917.42|1897.42|1912.45|1892.45|624
1639957200000|2021-12-19 23:40:00|1916.5|1896.5|1913.09|1893.09|1917.01|1897.01|1912.59|1892.59|628
1639957500000|2021-12-19 23:45:00|1913.14|1893.14|1901.33|1881.33|1913.14|1893.14|1901.33|1881.33|411
1639957800000|2021-12-19 23:50:00|1901.31|1881.31|1896.16|1876.16|1903.28|1883.28|1895.52|1875.52|556
1639958100000|2021-12-19 23:55:00|1896.5|1876.5|1896.79|1876.79|1897.51|1877.51|1891.6|1871.6|439
1639958400000|2021-12-20 00:00:00|1896.8|1876.8|1885.54|1865.54|1897.56|1877.56|1885.27|1865.27|656
1639958700000|2021-12-20 00:05:00|1885.55|1865.55|1894.6|1874.6|1894.66|1874.66|1882.67|1862.67|677
1639959000000|2021-12-20 00:10:00|1894.57|1874.57|1878.51|1858.51|1895.88|1875.88|1877.23|1857.23|745
1639959300000|2021-12-20 00:15:00|1878.5|1858.5|1872.36|1852.36|1878.85|1858.85|1869.29|1849.29|728
1639959600000|2021-12-20 00:20:00|1872.44|1852.44|1877.8|1857.8|1883.59|1863.59|1872.44|1852.44|534
1639959900000|2021-12-20 00:25:00|1877.78|1857.78|1889.69|1869.69|1890.31|1870.31|1876.93|1856.93|527
1639960200000|2021-12-20 00:30:00|1889.73|1869.73|1893.13|1873.13|1894.76|1874.76|1885.79|1865.79|490
1639960500000|2021-12-20 00:35:00|1893.16|1873.16|1893.52|1873.52|1895.53|1875.53|1887.36|1867.36|445
1639960800000|2021-12-20 00:40:00|1893.49|1873.49|1903.54|1883.54|1903.55|1883.55|1893.44|1873.44|312
1639961100000|2021-12-20 00:45:00|1903.46|1883.46|1904.62|1884.62|1905.83|1885.83|1899.77|1879.77|605
1639961400000|2021-12-20 00:50:00|1904.63|1884.63|1907.59|1887.59|1908.24|1888.24|1902.95|1882.95|599
1639961700000|2021-12-20 00:55:00|1907.56|1887.56|1916.56|1896.56|1916.66|1896.66|1907.56|1887.56|571
1639962000000|2021-12-20 01:00:00|1916.6|1896.6|1912.47|1892.47|1918.09|1898.09|1911.52|1891.52|795
1639962300000|2021-12-20 01:05:00|1912.46|1892.46|1920.12|1900.12|1921.6|1901.6|1912.01|1892.01|725
1639962600000|2021-12-20 01:10:00|1920.23|1900.23|1928.49|1908.49|1928.95|1908.95|1918.6|1898.6|609
1639962900000|2021-12-20 01:15:00|1928.33|1908.33|1913.53|1893.53|1928.49|1908.49|1911.26|1891.26|708
1639963200000|2021-12-20 01:20:00|1913.49|1893.49|1906.64|1886.64|1914.98|1894.98|1904.98|1884.98|478
1639963500000|2021-12-20 01:25:00|1906.76|1886.76|1904.18|1884.18|1909.61|1889.61|1901.03|1881.03|592
1639963800000|2021-12-20 01:30:00|1904.32|1884.32|1894.27|1874.27|1904.76|1884.76|1893.88|1873.88|659
1639964100000|2021-12-20 01:35:00|1894.16|1874.16|1892.77|1872.77|1899.72|1879.72|1892.68|1872.68|520
1639964400000|2021-12-20 01:40:00|1892.32|1872.32|1891.6|1871.6|1895.32|1875.32|1890.36|1870.36|444
1639964700000|2021-12-20 01:45:00|1891.53|1871.53|1900.51|1880.51|1900.51|1880.51|1891.53|1871.53|471
1639965000000|2021-12-20 01:50:00|1900.53|1880.53|1907.78|1887.78|1907.94|1887.94|1898.49|1878.49|453
1639965300000|2021-12-20 01:55:00|1908.12|1888.12|1906.61|1886.61|1913.65|1893.65|1905.22|1885.22|500
1639965600000|2021-12-20 02:00:00|1906.56|1886.56|1903.19|1883.19|1908.64|1888.64|1903.14|1883.14|700
1639965900000|2021-12-20 02:05:00|1903.14|1883.14|1893.41|1873.41|1903.14|1883.14|1891.65|1871.65|540
1639966200000|2021-12-20 02:10:00|1893.34|1873.34|1892.77|1872.77|1896.57|1876.57|1892.35|1872.35|399
1639966500000|2021-12-20 02:15:00|1892.57|1872.57|1899.6|1879.6|1900.07|1880.07|1892.57|1872.57|602
1639966800000|2021-12-20 02:20:00|1899.56|1879.56|1897.64|1877.64|1900.37|1880.37|1893.48|1873.48|566
1639967100000|2021-12-20 02:25:00|1897.77|1877.77|1901.59|1881.59|1905.44|1885.44|1896.47|1876.47|560
1639967400000|2021-12-20 02:30:00|1901.55|1881.55|1902.88|1882.88|1904.38|1884.38|1896.72|1876.72|571
1639967700000|2021-12-20 02:35:00|1902.84|1882.84|1904.31|1884.31|1906.53|1886.53|1902.34|1882.34|550
1639968000000|2021-12-20 02:40:00|1904.35|1884.35|1899.23|1879.23|1904.66|1884.66|1896.97|1876.97|612
1639968300000|2021-12-20 02:45:00|1899.3|1879.3|1894.31|1874.31|1902.02|1882.02|1893.75|1873.75|601
1639968600000|2021-12-20 02:50:00|1894.22|1874.22|1888.81|1868.81|1894.42|1874.42|1887.02|1867.02|366
1639968900000|2021-12-20 02:55:00|1888.7|1868.7|1890.5|1870.5|1890.8|1870.8|1885.89|1865.89|492
1639969200000|2021-12-20 03:00:00|1890.3|1870.3|1894.52|1874.52|1894.53|1874.53|1887.01|1867.01|492
1639969500000|2021-12-20 03:05:00|1894.51|1874.51|1901.06|1881.06|1904.02|1884.02|1894.29|1874.29|552
1639969800000|2021-12-20 03:10:00|1901.17|1881.17|1897.38|1877.38|1901.17|1881.17|1896.98|1876.98|560
1639970100000|2021-12-20 03:15:00|1897.37|1877.37|1887.06|1867.06|1897.37|1877.37|1885.46|1865.46|519
1639970400000|2021-12-20 03:20:00|1886.96|1866.96|1887.98|1867.98|1888.55|1868.55|1884.54|1864.54|544
1639970700000|2021-12-20 03:25:00|1888|1868|1885.53|1865.53|1888.34|1868.34|1884.65|1864.65|458
1639971000000|2021-12-20 03:30:00|1885.52|1865.52|1890.4|1870.4|1890.86|1870.86|1884.75|1864.75|601
1639971300000|2021-12-20 03:35:00|1890.37|1870.37|1885.5|1865.5|1891.19|1871.19|1883.5|1863.5|482
1639971600000|2021-12-20 03:40:00|1885.48|1865.48|1887.42|1867.42|1892.54|1872.54|1885.48|1865.48|608
1639971900000|2021-12-20 03:45:00|1887.41|1867.41|1896.03|1876.03|1896.97|1876.97|1885.76|1865.76|705
1639972200000|2021-12-20 03:50:00|1896.04|1876.04|1896.98|1876.98|1899.68|1879.68|1894.5|1874.5|497
1639972500000|2021-12-20 03:55:00|1896.97|1876.97|1897.42|1877.42|1897.79|1877.79|1892.74|1872.74|665
1639972800000|2021-12-20 04:00:00|1897.4|1877.4|1904.62|1884.62|1905.16|1885.16|1895.75|1875.75|639
1639973100000|2021-12-20 04:05:00|1904.64|1884.64|1896.99|1876.99|1904.74|1884.74|1896.87|1876.87|535
1639973400000|2021-12-20 04:10:00|1896.96|1876.96|1901.67|1881.67|1901.9|1881.9|1896.17|1876.17|590
1639973700000|2021-12-20 04:15:00|1901.55|1881.55|1906.94|1886.94|1908.54|1888.54|1901.04|1881.04|552
1639974000000|2021-12-20 04:20:00|1906.87|1886.87|1898.03|1878.03|1906.87|1886.87|1895.59|1875.59|580
1639974300000|2021-12-20 04:25:00|1898.19|1878.19|1899.1|1879.1|1901.44|1881.44|1896.71|1876.71|453
1639974600000|2021-12-20 04:30:00|1899.14|1879.14|1903.86|1883.86|1904.68|1884.68|1898.29|1878.29|468
1639974900000|2021-12-20 04:35:00|1903.84|1883.84|1899.37|1879.37|1905.6|1885.6|1899.16|1879.16|500
1639975200000|2021-12-20 04:40:00|1899.36|1879.36|1895.68|1875.68|1900.47|1880.47|1895.55|1875.55|527
1639975500000|2021-12-20 04:45:00|1895.73|1875.73|1897.59|1877.59|1898.47|1878.47|1892.03|1872.03|484
1639975800000|2021-12-20 04:50:00|1897.65|1877.65|1896.47|1876.47|1897.75|1877.75|1895.22|1875.22|745
1639976100000|2021-12-20 04:55:00|1896.48|1876.48|1897.96|1877.96|1898.7|1878.7|1896.47|1876.47|493
1639976400000|2021-12-20 05:00:00|1897.92|1877.92|1902.38|1882.38|1903.39|1883.39|1897.84|1877.84|352
1639976700000|2021-12-20 05:05:00|1902.47|1882.47|1898.92|1878.92|1902.62|1882.62|1897.62|1877.62|509
1639977000000|2021-12-20 05:10:00|1898.91|1878.91|1898.72|1878.72|1903.22|1883.22|1898.57|1878.57|436
1639977300000|2021-12-20 05:15:00|1898.8|1878.8|1891.85|1871.85|1899.61|1879.61|1890.74|1870.74|552
1639977600000|2021-12-20 05:20:00|1891.9|1871.9|1894.46|1874.46|1896.75|1876.75|1891.89|1871.89|316
1639977900000|2021-12-20 05:25:00|1894.43|1874.43|1887.5|1867.5|1894.43|1874.43|1886.82|1866.82|310
1639978200000|2021-12-20 05:30:00|1887.67|1867.67|1886.6|1866.6|1890.02|1870.02|1885.74|1865.74|501
1639978500000|2021-12-20 05:35:00|1886.57|1866.57|1883.29|1863.29|1886.83|1866.83|1882.57|1862.57|480
1639978800000|2021-12-20 05:40:00|1883.28|1863.28|1876.95|1856.95|1884.78|1864.78|1876.43|1856.43|514
1639979100000|2021-12-20 05:45:00|1876.92|1856.92|1879.6|1859.6|1880.61|1860.61|1873.77|1853.77|497
1639979400000|2021-12-20 05:50:00|1879.56|1859.56|1872.1|1852.1|1880.57|1860.57|1869.71|1849.71|732
1639979700000|2021-12-20 05:55:00|1872.07|1852.07|1859.48|1839.48|1872.07|1852.07|1857.73|1837.73|760
1639980000000|2021-12-20 06:00:00|1859.47|1839.47|1867.15|1847.15|1867.29|1847.29|1853.47|1833.47|751
1639980300000|2021-12-20 06:05:00|1867.26|1847.26|1870.15|1850.15|1873.6|1853.6|1865.74|1845.74|708
1639980600000|2021-12-20 06:10:00|1870.16|1850.16|1870.63|1850.63|1871.08|1851.08|1864.76|1844.76|540
1639980900000|2021-12-20 06:15:00|1870.7|1850.7|1869.01|1849.01|1873.49|1853.49|1868.86|1848.86|676
1639981200000|2021-12-20 06:20:00|1869.05|1849.05|1865.81|1845.81|1870.4|1850.4|1865.81|1845.81|485
1639981500000|2021-12-20 06:25:00|1865.77|1845.77|1857.45|1837.45|1865.81|1845.81|1857.43|1837.43|648
1639981800000|2021-12-20 06:30:00|1857.38|1837.38|1856.05|1836.05|1859.59|1839.59|1852.7|1832.7|629
1639982100000|2021-12-20 06:35:00|1856.19|1836.19|1858.28|1838.28|1858.33|1838.33|1848.93|1828.93|561
1639982400000|2021-12-20 06:40:00|1858.31|1838.31|1862.67|1842.67|1862.77|1842.77|1853.85|1833.85|607
1639982700000|2021-12-20 06:45:00|1862.72|1842.72|1869.73|1849.73|1869.79|1849.79|1860.39|1840.39|474
1639983000000|2021-12-20 06:50:00|1869.74|1849.74|1870.61|1850.61|1871.66|1851.66|1865.75|1845.75|483
1639983300000|2021-12-20 06:55:00|1870.56|1850.56|1870.85|1850.85|1873.25|1853.25|1870.28|1850.28|469
1639983600000|2021-12-20 07:00:00|1870.89|1850.89|1859.45|1839.45|1871.04|1851.04|1859.3|1839.3|697
1639983900000|2021-12-20 07:05:00|1859.43|1839.43|1850.36|1830.36|1864.63|1844.63|1850.36|1830.36|697
1639984200000|2021-12-20 07:10:00|1850.39|1830.39|1858.08|1838.08|1858.21|1838.21|1848.33|1828.33|553
1639984500000|2021-12-20 07:15:00|1858.15|1838.15|1858.74|1838.74|1859.27|1839.27|1850.29|1830.29|617
1639984800000|2021-12-20 07:20:00|1858.81|1838.81|1864.92|1844.92|1866.24|1846.24|1857.86|1837.86|599
1639985100000|2021-12-20 07:25:00|1865|1845|1865.42|1845.42|1865.81|1845.81|1860.27|1840.27|476
1639985400000|2021-12-20 07:30:00|1865.5|1845.5|1868.16|1848.16|1870.36|1850.36|1865.21|1845.21|455
1639985700000|2021-12-20 07:35:00|1868.18|1848.18|1866.27|1846.27|1869.29|1849.29|1863.64|1843.64|482
1639986000000|2021-12-20 07:40:00|1866.44|1846.44|1870.65|1850.65|1870.65|1850.65|1865.81|1845.81|524
1639986300000|2021-12-20 07:45:00|1870.66|1850.66|1868.15|1848.15|1872.84|1852.84|1867.75|1847.75|546
1639986600000|2021-12-20 07:50:00|1868.11|1848.11|1867.65|1847.65|1869.61|1849.61|1866.22|1846.22|573
1639986900000|2021-12-20 07:55:00|1867.64|1847.64|1866.63|1846.63|1870.97|1850.97|1866.63|1846.63|496
1639987200000|2021-12-20 08:00:00|1866.61|1846.61|1860.62|1840.62|1868.37|1848.37|1859.72|1839.72|595
1639987500000|2021-12-20 08:05:00|1860.65|1840.65|1868|1848|1869.26|1849.26|1860.65|1840.65|595
1639987800000|2021-12-20 08:10:00|1868.03|1848.03|1871.53|1851.53|1873.52|1853.52|1867.77|1847.77|531
1639988100000|2021-12-20 08:15:00|1871.58|1851.58|1871.5|1851.5|1874.27|1854.27|1869.91|1849.91|575
1639988400000|2021-12-20 08:20:00|1871.58|1851.58|1870.18|1850.18|1873.21|1853.21|1868.03|1848.03|538
1639988700000|2021-12-20 08:25:00|1870.26|1850.26|1871.22|1851.22|1874.98|1854.98|1869.91|1849.91|658
1639989000000|2021-12-20 08:30:00|1871.2|1851.2|1862.88|1842.88|1871.31|1851.31|1862.88|1842.88|548
1639989300000|2021-12-20 08:35:00|1863.36|1843.36|1861.77|1841.77|1864.74|1844.74|1860.69|1840.69|487
1639989600000|2021-12-20 08:40:00|1861.85|1841.85|1862.77|1842.77|1863.83|1843.83|1855.79|1835.79|579
1639989900000|2021-12-20 08:45:00|1862.79|1842.79|1859.65|1839.65|1863.26|1843.26|1854.34|1834.34|700
1639990200000|2021-12-20 08:50:00|1859.69|1839.69|1856.73|1836.73|1860.55|1840.55|1852.66|1832.66|498
1639990500000|2021-12-20 08:55:00|1856.76|1836.76|1857.61|1837.61|1858.47|1838.47|1853.23|1833.23|519
1639990800000|2021-12-20 09:00:00|1857.6|1837.6|1852.03|1832.03|1859.66|1839.66|1850.18|1830.18|550
1639991100000|2021-12-20 09:05:00|1852.06|1832.06|1838.2|1818.2|1852.28|1832.28|1837.18|1817.18|722
1639991400000|2021-12-20 09:10:00|1838.23|1818.23|1834.21|1814.21|1839.58|1819.58|1830.7|1810.7|543
1639991700000|2021-12-20 09:15:00|1834.1|1814.1|1844.65|1824.65|1845.83|1825.83|1826.87|1806.87|746
1639992000000|2021-12-20 09:20:00|1844.52|1824.52|1842.49|1822.49|1845.45|1825.45|1839.12|1819.12|638
1639992300000|2021-12-20 09:25:00|1842.5|1822.5|1845.68|1825.68|1846.29|1826.29|1841.36|1821.36|563
1639992600000|2021-12-20 09:30:00|1845.54|1825.54|1842.26|1822.26|1848.52|1828.52|1836.52|1816.52|694
1639992900000|2021-12-20 09:35:00|1842.21|1822.21|1844.67|1824.67|1844.79|1824.79|1839.91|1819.91|435
1639993200000|2021-12-20 09:40:00|1844.65|1824.65|1837.64|1817.64|1845.54|1825.54|1834.46|1814.46|671
1639993500000|2021-12-20 09:45:00|1837.8|1817.8|1844.79|1824.79|1844.96|1824.96|1835.19|1815.19|569
1639993800000|2021-12-20 09:50:00|1844.82|1824.82|1838.94|1818.94|1844.82|1824.82|1835.04|1815.04|709
1639994100000|2021-12-20 09:55:00|1838.92|1818.92|1832.3|1812.3|1841.29|1821.29|1830.92|1810.92|750
1639994400000|2021-12-20 10:00:00|1832.17|1812.17|1843.18|1823.18|1843.75|1823.75|1831.16|1811.16|664
1639994700000|2021-12-20 10:05:00|1843.16|1823.16|1846.05|1826.05|1847.21|1827.21|1838.87|1818.87|534
1639995000000|2021-12-20 10:10:00|1846.06|1826.06|1853.72|1833.72|1854.8|1834.8|1845.35|1825.35|544
1639995300000|2021-12-20 10:15:00|1853.68|1833.68|1853.42|1833.42|1857.55|1837.55|1850.42|1830.42|505
1639995600000|2021-12-20 10:20:00|1853.5|1833.5|1848.72|1828.72|1853.5|1833.5|1846.27|1826.27|550
1639995900000|2021-12-20 10:25:00|1848.65|1828.65|1845.36|1825.36|1849.71|1829.71|1844.7|1824.7|495
1639996200000|2021-12-20 10:30:00|1844.69|1824.69|1844.9|1824.9|1847.57|1827.57|1840.77|1820.77|674
1639996500000|2021-12-20 10:35:00|1844.87|1824.87|1845.97|1825.97|1847.17|1827.17|1843.13|1823.13|547
1639996800000|2021-12-20 10:40:00|1845.93|1825.93|1845.71|1825.71|1846.45|1826.45|1842.58|1822.58|478
1639997100000|2021-12-20 10:45:00|1845.68|1825.68|1850.18|1830.18|1852.13|1832.13|1844.65|1824.65|521
1639997400000|2021-12-20 10:50:00|1850.17|1830.17|1850.4|1830.4|1851.53|1831.53|1845.66|1825.66|483
1639997700000|2021-12-20 10:55:00|1850.39|1830.39|1845.36|1825.36|1851.51|1831.51|1844.15|1824.15|592
1639998000000|2021-12-20 11:00:00|1845.47|1825.47|1846.46|1826.46|1846.46|1826.46|1842.4|1822.4|399
1639998300000|2021-12-20 11:05:00|1846.45|1826.45|1853.5|1833.5|1853.5|1833.5|1845.91|1825.91|454
1639998600000|2021-12-20 11:10:00|1853.49|1833.49|1857.16|1837.16|1861.23|1841.23|1853.08|1833.08|603
1639998900000|2021-12-20 11:15:00|1857.15|1837.15|1856.22|1836.22|1858.47|1838.47|1852.65|1832.65|458
1639999200000|2021-12-20 11:20:00|1856.23|1836.23|1858.5|1838.5|1860.84|1840.84|1855.67|1835.67|566
1639999500000|2021-12-20 11:25:00|1858.53|1838.53|1861.52|1841.52|1861.97|1841.97|1855.49|1835.49|403
1639999800000|2021-12-20 11:30:00|1861.56|1841.56|1859.69|1839.69|1863.43|1843.43|1858.55|1838.55|456
1640000100000|2021-12-20 11:35:00|1859.67|1839.67|1859.33|1839.33|1860.86|1840.86|1858.55|1838.55|423
1640000400000|2021-12-20 11:40:00|1859|1839|1854.82|1834.82|1859|1839|1852.89|1832.89|416
1640000700000|2021-12-20 11:45:00|1855.27|1835.27|1862.41|1842.41|1862.42|1842.42|1854.92|1834.92|299
1640001000000|2021-12-20 11:50:00|1862.4|1842.4|1863.61|1843.61|1864.03|1844.03|1860.1|1840.1|328
1640001300000|2021-12-20 11:55:00|1863.56|1843.56|1866.13|1846.13|1866.35|1846.35|1861.97|1841.97|261
1640001600000|2021-12-20 12:00:00|1866.15|1846.15|1861|1841|1866.41|1846.41|1859.65|1839.65|422
1640001900000|2021-12-20 12:05:00|1860.91|1840.91|1861.08|1841.08|1862.62|1842.62|1858.93|1838.93|421
1640002200000|2021-12-20 12:10:00|1860.83|1840.83|1861.99|1841.99|1862.08|1842.08|1857.14|1837.14|535
1640002500000|2021-12-20 12:15:00|1861.98|1841.98|1851.87|1831.87|1862.03|1842.03|1851.48|1831.48|457
1640002800000|2021-12-20 12:20:00|1851.79|1831.79|1845.19|1825.19|1851.8|1831.8|1844.14|1824.14|506
1640003100000|2021-12-20 12:25:00|1844.77|1824.77|1837.32|1817.32|1847.66|1827.66|1831.98|1811.98|564
1640003400000|2021-12-20 12:30:00|1837.31|1817.31|1837.37|1817.37|1840.13|1820.13|1831.28|1811.28|614
1640003700000|2021-12-20 12:35:00|1837.31|1817.31|1845.79|1825.79|1846.56|1826.56|1836.56|1816.56|399
1640004000000|2021-12-20 12:40:00|1845.77|1825.77|1839.6|1819.6|1845.8|1825.8|1838.53|1818.53|529
1640004300000|2021-12-20 12:45:00|1839.58|1819.58|1837.49|1817.49|1839.83|1819.83|1834.18|1814.18|515
1640004600000|2021-12-20 12:50:00|1837.52|1817.52|1834.59|1814.59|1843.08|1823.08|1833.31|1813.31|554
1640004900000|2021-12-20 12:55:00|1834.51|1814.51|1837.62|1817.62|1838.59|1818.59|1832.52|1812.52|454
1640005200000|2021-12-20 13:00:00|1837.57|1817.57|1828.88|1808.88|1839.4|1819.4|1828.26|1808.26|668
1640005500000|2021-12-20 13:05:00|1828.89|1808.89|1836.59|1816.59|1836.72|1816.72|1828.34|1808.34|546
1640005800000|2021-12-20 13:10:00|1836.61|1816.61|1848.6|1828.6|1848.6|1828.6|1836.61|1816.61|512
1640006100000|2021-12-20 13:15:00|1848.59|1828.59|1844.1|1824.1|1852.56|1832.56|1842.52|1822.52|583
1640006400000|2021-12-20 13:20:00|1844|1824|1845.83|1825.83|1847.03|1827.03|1839.95|1819.95|512
1640006700000|2021-12-20 13:25:00|1845.95|1825.95|1847.65|1827.65|1848.58|1828.58|1843.09|1823.09|357
1640007000000|2021-12-20 13:30:00|1847.5|1827.5|1837.11|1817.11|1847.76|1827.76|1836.93|1816.93|653
1640007300000|2021-12-20 13:35:00|1837.09|1817.09|1839.76|1819.76|1843.09|1823.09|1836.41|1816.41|504
1640007600000|2021-12-20 13:40:00|1839.75|1819.75|1837.83|1817.83|1843.36|1823.36|1837.31|1817.31|476
1640007900000|2021-12-20 13:45:00|1837.86|1817.86|1836.55|1816.55|1842.2|1822.2|1836.26|1816.26|394
1640008200000|2021-12-20 13:50:00|1836.62|1816.62|1834.04|1814.04|1836.84|1816.84|1830.64|1810.64|406
1640008500000|2021-12-20 13:55:00|1834.06|1814.06|1825.67|1805.67|1836.94|1816.94|1825.11|1805.11|480
1640008800000|2021-12-20 14:00:00|1825.73|1805.73|1830.61|1810.61|1830.68|1810.68|1822.75|1802.75|622
1640009100000|2021-12-20 14:05:00|1830.57|1810.57|1820.16|1800.16|1832.66|1812.66|1819.47|1799.47|606
1640009400000|2021-12-20 14:10:00|1820.17|1800.17|1819.25|1799.25|1822.04|1802.04|1816.07|1796.07|571
1640009700000|2021-12-20 14:15:00|1819.14|1799.14|1830.85|1810.85|1834.48|1814.48|1818.34|1798.34|632
1640010000000|2021-12-20 14:20:00|1830.84|1810.84|1819.95|1799.95|1830.91|1810.91|1814.92|1794.92|735
1640010300000|2021-12-20 14:25:00|1819.88|1799.88|1823.22|1803.22|1825.43|1805.43|1816.27|1796.27|687
1640010600000|2021-12-20 14:30:00|1823.18|1803.18|1821.08|1801.08|1826.08|1806.08|1817.71|1797.71|658
1640010900000|2021-12-20 14:35:00|1820.79|1800.79|1843.33|1823.33|1843.58|1823.58|1819.5|1799.5|767
1640011200000|2021-12-20 14:40:00|1843.37|1823.37|1845.7|1825.7|1847.09|1827.09|1832.54|1812.54|821
1640011500000|2021-12-20 14:45:00|1845.63|1825.63|1854.36|1834.36|1863.63|1843.63|1841.44|1821.44|862
1640011800000|2021-12-20 14:50:00|1854.45|1834.45|1848.1|1828.1|1854.83|1834.83|1841.68|1821.68|811
1640012100000|2021-12-20 14:55:00|1848.92|1828.92|1867.63|1847.63|1867.75|1847.75|1847.79|1827.79|788
1640012400000|2021-12-20 15:00:00|1867.4|1847.4|1857.23|1837.23|1867.48|1847.48|1855.79|1835.79|877
1640012700000|2021-12-20 15:05:00|1857.31|1837.31|1849.58|1829.58|1857.66|1837.66|1848.33|1828.33|803
1640013000000|2021-12-20 15:10:00|1849.57|1829.57|1853.43|1833.43|1853.51|1833.51|1848.51|1828.51|612
1640013300000|2021-12-20 15:15:00|1853.35|1833.35|1860.58|1840.58|1861.89|1841.89|1851.7|1831.7|560
1640013600000|2021-12-20 15:20:00|1860.52|1840.52|1860.25|1840.25|1862.64|1842.64|1856.86|1836.86|659
1640013900000|2021-12-20 15:25:00|1860.27|1840.27|1861|1841|1861|1841|1856.4|1836.4|530
1640014200000|2021-12-20 15:30:00|1861.03|1841.03|1860.58|1840.58|1862.26|1842.26|1855.11|1835.11|681
1640014500000|2021-12-20 15:35:00|1860.57|1840.57|1866.45|1846.45|1868.91|1848.91|1859.32|1839.32|599
1640014800000|2021-12-20 15:40:00|1866.47|1846.47|1869.15|1849.15|1869.72|1849.72|1864.82|1844.82|527
1640015100000|2021-12-20 15:45:00|1869.41|1849.41|1861.91|1841.91|1869.49|1849.49|1860.77|1840.77|551
1640015400000|2021-12-20 15:50:00|1861.88|1841.88|1855.85|1835.85|1865.56|1845.56|1855.61|1835.61|439
1640015700000|2021-12-20 15:55:00|1855.83|1835.83|1854.52|1834.52|1857.96|1837.96|1851.6|1831.6|508
1640016000000|2021-12-20 16:00:00|1854.34|1834.34|1848.49|1828.49|1855.27|1835.27|1846.11|1826.11|631
1640016300000|2021-12-20 16:05:00|1848.54|1828.54|1851.87|1831.87|1851.89|1831.89|1848.22|1828.22|542
1640016600000|2021-12-20 16:10:00|1851.9|1831.9|1856.81|1836.81|1861.38|1841.38|1849.82|1829.82|704
1640016900000|2021-12-20 16:15:00|1856.71|1836.71|1865.09|1845.09|1865.15|1845.15|1855.99|1835.99|590
1640017200000|2021-12-20 16:20:00|1865.32|1845.32|1862.66|1842.66|1866.12|1846.12|1862.14|1842.14|671
1640017500000|2021-12-20 16:25:00|1862.69|1842.69|1858.82|1838.82|1862.69|1842.69|1854.77|1834.77|733
1640017800000|2021-12-20 16:30:00|1858.76|1838.76|1859.17|1839.17|1860.38|1840.38|1856.44|1836.44|571
1640018100000|2021-12-20 16:35:00|1859.25|1839.25|1860.45|1840.45|1860.97|1840.97|1856.62|1836.62|731
1640018400000|2021-12-20 16:40:00|1860.52|1840.52|1864.39|1844.39|1864.39|1844.39|1857.44|1837.44|574
1640018700000|2021-12-20 16:45:00|1864.44|1844.44|1869.54|1849.54|1870.06|1850.06|1861.27|1841.27|651
1640019000000|2021-12-20 16:50:00|1869.61|1849.61|1883|1863|1884.36|1864.36|1867.98|1847.98|770
1640019300000|2021-12-20 16:55:00|1882.97|1862.97|1880.87|1860.87|1883.95|1863.95|1877.46|1857.46|663
1640019600000|2021-12-20 17:00:00|1880.9|1860.9|1879.83|1859.83|1882.18|1862.18|1875.58|1855.58|703
1640019900000|2021-12-20 17:05:00|1879.78|1859.78|1886.21|1866.21|1889.58|1869.58|1877.99|1857.99|543
1640020200000|2021-12-20 17:10:00|1886.25|1866.25|1883.17|1863.17|1886.63|1866.63|1882.36|1862.36|556
1640020500000|2021-12-20 17:15:00|1883.14|1863.14|1890.09|1870.09|1892.5|1872.5|1881.25|1861.25|621
1640020800000|2021-12-20 17:20:00|1890.48|1870.48|1882.78|1862.78|1890.48|1870.48|1882.78|1862.78|534
1640021100000|2021-12-20 17:25:00|1882.87|1862.87|1877.24|1857.24|1883.31|1863.31|1875.88|1855.88|626
1640021400000|2021-12-20 17:30:00|1877.26|1857.26|1869.49|1849.49|1877.28|1857.28|1869.13|1849.13|439
1640021700000|2021-12-20 17:35:00|1869.54|1849.54|1870.99|1850.99|1871.81|1851.81|1868.2|1848.2|397
1640022000000|2021-12-20 17:40:00|1871.17|1851.17|1871.73|1851.73|1873.71|1853.71|1868.45|1848.45|435
1640022300000|2021-12-20 17:45:00|1871.74|1851.74|1869.68|1849.68|1874.82|1854.82|1867.67|1847.67|637
1640022600000|2021-12-20 17:50:00|1869.64|1849.64|1876.56|1856.56|1876.56|1856.56|1868.7|1848.7|500
1640022900000|2021-12-20 17:55:00|1876.5|1856.5|1864.89|1844.89|1876.56|1856.56|1864.21|1844.21|538
1640023200000|2021-12-20 18:00:00|1864.74|1844.74|1865.02|1845.02|1867.01|1847.01|1863.76|1843.76|563
1640023500000|2021-12-20 18:05:00|1865.22|1845.22|1867.16|1847.16|1867.57|1847.57|1864.25|1844.25|422
1640023800000|2021-12-20 18:10:00|1867.34|1847.34|1868.5|1848.5|1869.46|1849.46|1865.41|1845.41|532
1640024100000|2021-12-20 18:15:00|1868.52|1848.52|1872.22|1852.22|1873.41|1853.41|1866.68|1846.68|591
1640024400000|2021-12-20 18:20:00|1872.19|1852.19|1871.29|1851.29|1872.4|1852.4|1868.77|1848.77|549
1640024700000|2021-12-20 18:25:00|1871.34|1851.34|1869.51|1849.51|1873.63|1853.63|1868.44|1848.44|540
1640025000000|2021-12-20 18:30:00|1869.45|1849.45|1864.4|1844.4|1872.45|1852.45|1864.23|1844.23|498
1640025300000|2021-12-20 18:35:00|1864.38|1844.38|1872.57|1852.57|1872.83|1852.83|1864.05|1844.05|523
1640025600000|2021-12-20 18:40:00|1872.56|1852.56|1877.82|1857.82|1879.85|1859.85|1871.73|1851.73|557
1640025900000|2021-12-20 18:45:00|1877.75|1857.75|1880.38|1860.38|1881.42|1861.42|1877.24|1857.24|487
1640026200000|2021-12-20 18:50:00|1880.37|1860.37|1878.66|1858.66|1881.14|1861.14|1875.1|1855.1|521
1640026500000|2021-12-20 18:55:00|1878.63|1858.63|1878.78|1858.78|1880.59|1860.59|1876.4|1856.4|549
1640026800000|2021-12-20 19:00:00|1878.82|1858.82|1875.51|1855.51|1880.23|1860.23|1874.48|1854.48|554
1640027100000|2021-12-20 19:05:00|1875.53|1855.53|1885.01|1865.01|1885.51|1865.51|1875.41|1855.41|517
1640027400000|2021-12-20 19:10:00|1885.02|1865.02|1887.37|1867.37|1888.39|1868.39|1881.82|1861.82|539
1640027700000|2021-12-20 19:15:00|1887.4|1867.4|1891.52|1871.52|1891.74|1871.74|1887.37|1867.37|569
1640028000000|2021-12-20 19:20:00|1891.64|1871.64|1888.92|1868.92|1893.75|1873.75|1887.41|1867.41|495
1640028300000|2021-12-20 19:25:00|1888.93|1868.93|1884.6|1864.6|1889|1869|1883.19|1863.19|422
1640028600000|2021-12-20 19:30:00|1884.61|1864.61|1882.35|1862.35|1885.65|1865.65|1879.38|1859.38|373
1640028900000|2021-12-20 19:35:00|1882.3|1862.3|1878.5|1858.5|1883.82|1863.82|1878.27|1858.27|385
1640029200000|2021-12-20 19:40:00|1878.53|1858.53|1876.95|1856.95|1880.39|1860.39|1876.33|1856.33|252
1640029500000|2021-12-20 19:45:00|1876.97|1856.97|1883.96|1863.96|1883.96|1863.96|1876.15|1856.15|476
1640029800000|2021-12-20 19:50:00|1884.37|1864.37|1884.72|1864.72|1886.12|1866.12|1883.11|1863.11|530
1640030100000|2021-12-20 19:55:00|1884.77|1864.77|1879.59|1859.59|1884.77|1864.77|1878.82|1858.82|544
1640030400000|2021-12-20 20:00:00|1879.57|1859.57|1886.14|1866.14|1886.14|1866.14|1879.57|1859.57|410
1640030700000|2021-12-20 20:05:00|1886.16|1866.16|1888.44|1868.44|1888.47|1868.47|1884.61|1864.61|562
1640031000000|2021-12-20 20:10:00|1888.45|1868.45|1898.39|1878.39|1899.36|1879.36|1888.43|1868.43|604
1640031300000|2021-12-20 20:15:00|1898.38|1878.38|1896.71|1876.71|1902.38|1882.38|1895.86|1875.86|656
1640031600000|2021-12-20 20:20:00|1896.7|1876.7|1896.94|1876.94|1901.48|1881.48|1895.26|1875.26|582
1640031900000|2021-12-20 20:25:00|1896.99|1876.99|1895.35|1875.35|1899.53|1879.53|1894.51|1874.51|488
1640032200000|2021-12-20 20:30:00|1895.34|1875.34|1887.71|1867.71|1895.45|1875.45|1886.78|1866.78|618
1640032500000|2021-12-20 20:35:00|1887.72|1867.72|1885.45|1865.45|1887.72|1867.72|1884.58|1864.58|411
1640032800000|2021-12-20 20:40:00|1885.44|1865.44|1887.28|1867.28|1888.63|1868.63|1885.4|1865.4|468
1640033100000|2021-12-20 20:45:00|1887.23|1867.23|1892.59|1872.59|1894.63|1874.63|1887.23|1867.23|571
1640033400000|2021-12-20 20:50:00|1892.55|1872.55|1898.37|1878.37|1901.99|1881.99|1892.55|1872.55|725
1640033700000|2021-12-20 20:55:00|1898.43|1878.43|1898.32|1878.32|1907.5|1887.5|1897.6|1877.6|672
1640034000000|2021-12-20 21:00:00|1898.33|1878.33|1904.55|1884.55|1908.6|1888.6|1898.33|1878.33|531
1640034300000|2021-12-20 21:05:00|1904.52|1884.52|1912.02|1892.02|1912.09|1892.09|1904.47|1884.47|482
1640034600000|2021-12-20 21:10:00|1911.87|1891.87|1915.45|1895.45|1916.38|1896.38|1911.5|1891.5|541
1640034900000|2021-12-20 21:15:00|1915.49|1895.49|1909.79|1889.79|1921.33|1901.33|1908.31|1888.31|627
1640035200000|2021-12-20 21:20:00|1909.78|1889.78|1906.27|1886.27|1910.36|1890.36|1905.79|1885.79|595
1640035500000|2021-12-20 21:25:00|1906.31|1886.31|1908.57|1888.57|1909.65|1889.65|1904.32|1884.32|519
1640035800000|2021-12-20 21:30:00|1908.61|1888.61|1904.36|1884.36|1910.28|1890.28|1903.1|1883.1|512
1640036100000|2021-12-20 21:35:00|1904.22|1884.22|1905.52|1885.52|1906.82|1886.82|1902.18|1882.18|556
1640036400000|2021-12-20 21:40:00|1905.63|1885.63|1905.01|1885.01|1906.54|1886.54|1903.2|1883.2|478
1640036700000|2021-12-20 21:45:00|1905|1885|1906.56|1886.56|1907.67|1887.67|1904.27|1884.27|518
1640037000000|2021-12-20 21:50:00|1906.5|1886.5|1897.3|1877.3|1907.12|1887.12|1897.3|1877.3|583
1640037300000|2021-12-20 21:55:00|1897.4|1877.4|1893|1873|1898.5|1878.5|1892.81|1872.81|507
1640037600000|2021-12-20 22:00:00|1893.09|1873.09|1894.91|1874.91|1899.43|1879.43|1893.09|1873.09|494
1640037900000|2021-12-20 22:05:00|1894.9|1874.9|1894.56|1874.56|1898.37|1878.37|1893.64|1873.64|522
1640038200000|2021-12-20 22:10:00|1894.58|1874.58|1890.63|1870.63|1895.39|1875.39|1890.63|1870.63|463
1640038500000|2021-12-20 22:15:00|1890.73|1870.73|1891.38|1871.38|1895.29|1875.29|1887.51|1867.51|302
1640038800000|2021-12-20 22:20:00|1891.29|1871.29|1887.97|1867.97|1891.49|1871.49|1886.01|1866.01|384
1640039100000|2021-12-20 22:25:00|1887.96|1867.96|1879.64|1859.64|1887.98|1867.98|1879.41|1859.41|306
1640039400000|2021-12-20 22:30:00|1879.5|1859.5|1881.6|1861.6|1881.63|1861.63|1879.5|1859.5|205
1640039700000|2021-12-20 22:35:00|1881.71|1861.71|1882.8|1862.8|1884.35|1864.35|1881.68|1861.68|235
1640040000000|2021-12-20 22:40:00|1882.82|1862.82|1880.08|1860.08|1882.84|1862.84|1879.01|1859.01|184
1640040300000|2021-12-20 22:45:00|1880.12|1860.12|1880.37|1860.37|1880.47|1860.47|1876.01|1856.01|374
1640040600000|2021-12-20 22:50:00|1880.77|1860.77|1879.68|1859.68|1882.11|1862.11|1879.53|1859.53|390
1640040900000|2021-12-20 22:55:00|1879.72|1859.72|1873.71|1853.71|1881.31|1861.31|1873.71|1853.71|286
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1880.75|1860.75|1881.49|1861.49|1873.68|1853.68|390
1640041500000|2021-12-20 23:05:00|1880.69|1860.69|1884.05|1864.05|1884.05|1864.05|1877.48|1857.48|535
1640041800000|2021-12-20 23:10:00|1884.09|1864.09|1881.91|1861.91|1885.49|1865.49|1880.23|1860.23|475
1640042100000|2021-12-20 23:15:00|1881.84|1861.84|1887.31|1867.31|1887.36|1867.36|1880.7|1860.7|545
1640042400000|2021-12-20 23:20:00|1887.36|1867.36|1888.86|1868.86|1890.56|1870.56|1886.82|1866.82|485
1640042700000|2021-12-20 23:25:00|1888.82|1868.82|1894.52|1874.52|1894.91|1874.91|1887.58|1867.58|635
1640043000000|2021-12-20 23:30:00|1894.59|1874.59|1891.9|1871.9|1895.02|1875.02|1891.17|1871.17|525
1640043300000|2021-12-20 23:35:00|1892.11|1872.11|1893.17|1873.17|1896.37|1876.37|1891.48|1871.48|530
1640043600000|2021-12-20 23:40:00|1893.21|1873.21|1898.25|1878.25|1900.32|1880.32|1891.6|1871.6|507
1640043900000|2021-12-20 23:45:00|1898.42|1878.42|1893.69|1873.69|1899.54|1879.54|1893.53|1873.53|630
1640044200000|2021-12-20 23:50:00|1893.68|1873.68|1887.15|1867.15|1893.77|1873.77|1886.55|1866.55|563
1640044500000|2021-12-20 23:55:00|1887.09|1867.09|1888.32|1868.32|1889.21|1869.21|1882.44|1862.44|611
1640044800000|2021-12-21 00:00:00|1888.47|1868.47|1890.54|1870.54|1895.07|1875.07|1886.06|1866.06|798
1640045100000|2021-12-21 00:05:00|1890.53|1870.53|1893.19|1873.19|1893.52|1873.52|1887.24|1867.24|751
1640045400000|2021-12-21 00:10:00|1893.18|1873.18|1887.62|1867.62|1893.24|1873.24|1885.33|1865.33|621
1640045700000|2021-12-21 00:15:00|1887.63|1867.63|1886.65|1866.65|1888.52|1868.52|1885.52|1865.52|475
1640046000000|2021-12-21 00:20:00|1886.6|1866.6|1887.66|1867.66|1889.71|1869.71|1884.6|1864.6|564
1640046300000|2021-12-21 00:25:00|1887.6|1867.6|1887.58|1867.58|1889.79|1869.79|1886.49|1866.49|597
1640046600000|2021-12-21 00:30:00|1887.6|1867.6|1877.25|1857.25|1888.31|1868.31|1874.85|1854.85|584
1640046900000|2021-12-21 00:35:00|1877.31|1857.31|1873.74|1853.74|1878.5|1858.5|1872.78|1852.78|444
1640047200000|2021-12-21 00:40:00|1873.81|1853.81|1870.37|1850.37|1874.4|1854.4|1870.05|1850.05|402
1640047500000|2021-12-21 00:45:00|1870.21|1850.21|1870.29|1850.29|1873.35|1853.35|1870.03|1850.03|479
1640047800000|2021-12-21 00:50:00|1870.11|1850.11|1868.19|1848.19|1872.53|1852.53|1867.4|1847.4|495
1640048100000|2021-12-21 00:55:00|1868.15|1848.15|1867.73|1847.73|1868.92|1848.92|1865.93|1845.93|410
1640048400000|2021-12-21 01:00:00|1867.72|1847.72|1868.45|1848.45|1870.4|1850.4|1866.84|1846.84|441
1640048700000|2021-12-21 01:05:00|1868.26|1848.26|1865.5|1845.5|1869.5|1849.5|1864.7|1844.7|359
1640049000000|2021-12-21 01:10:00|1865.56|1845.56|1857.3|1837.3|1866.65|1846.65|1856.54|1836.54|346
1640049300000|2021-12-21 01:15:00|1857.27|1837.27|1857.26|1837.26|1861.38|1841.38|1856.96|1836.96|425
1640049600000|2021-12-21 01:20:00|1857.27|1837.27|1852.68|1832.68|1858.22|1838.22|1852.6|1832.6|285
1640049900000|2021-12-21 01:25:00|1852.64|1832.64|1848.43|1828.43|1855.91|1835.91|1848.32|1828.32|393
1640050200000|2021-12-21 01:30:00|1848.42|1828.42|1857.55|1837.55|1857.77|1837.77|1848.39|1828.39|574
1640050500000|2021-12-21 01:35:00|1857.56|1837.56|1860.13|1840.13|1860.13|1840.13|1857.48|1837.48|279
1640050800000|2021-12-21 01:40:00|1860.3|1840.3|1861.45|1841.45|1863.45|1843.45|1859.69|1839.69|422
1640051100000|2021-12-21 01:45:00|1861.59|1841.59|1862.03|1842.03|1864.52|1844.52|1860.43|1840.43|518
1640051400000|2021-12-21 01:50:00|1861.97|1841.97|1864.56|1844.56|1865.34|1845.34|1861.55|1841.55|407
1640051700000|2021-12-21 01:55:00|1864.54|1844.54|1864.49|1844.49|1866.53|1846.53|1862.29|1842.29|392
1640052000000|2021-12-21 02:00:00|1864.45|1844.45|1862.28|1842.28|1867.83|1847.83|1862.07|1842.07|678
1640052300000|2021-12-21 02:05:00|1862.31|1842.31|1861.78|1841.78|1864.61|1844.61|1861.48|1841.48|579
1640052600000|2021-12-21 02:10:00|1861.8|1841.8|1859.53|1839.53|1863.92|1843.92|1858.48|1838.48|439
1640052900000|2021-12-21 02:15:00|1859.55|1839.55|1857.38|1837.38|1860.62|1840.62|1855.35|1835.35|351
1640053200000|2021-12-21 02:20:00|1857.17|1837.17|1857.71|1837.71|1859.35|1839.35|1856.9|1836.9|308
1640053500000|2021-12-21 02:25:00|1857.72|1837.72|1855.55|1835.55|1857.99|1837.99|1855.18|1835.18|248
1640053800000|2021-12-21 02:30:00|1855.42|1835.42|1852.61|1832.61|1856.9|1836.9|1852.42|1832.42|517
1640054100000|2021-12-21 02:35:00|1852.6|1832.6|1854.45|1834.45|1857.48|1837.48|1852.43|1832.43|374
1640054400000|2021-12-21 02:40:00|1854.47|1834.47|1849.46|1829.46|1854.55|1834.55|1849.46|1829.46|336
1640054700000|2021-12-21 02:45:00|1849.53|1829.53|1849.44|1829.44|1851.13|1831.13|1848.51|1828.51|270
1640055000000|2021-12-21 02:50:00|1849.55|1829.55|1848.11|1828.11|1850.3|1830.3|1847.16|1827.16|352
1640055300000|2021-12-21 02:55:00|1848.14|1828.14|1850.53|1830.53|1850.53|1830.53|1847.11|1827.11|459
1640055600000|2021-12-21 03:00:00|1850.55|1830.55|1853.27|1833.27|1853.69|1833.69|1849.04|1829.04|476
1640055900000|2021-12-21 03:05:00|1853.03|1833.03|1849.4|1829.4|1853.54|1833.54|1848.69|1828.69|481
1640056200000|2021-12-21 03:10:00|1849.44|1829.44|1851.45|1831.45|1851.59|1831.59|1848.47|1828.47|400
1640056500000|2021-12-21 03:15:00|1851.47|1831.47|1851.81|1831.81|1852.58|1832.58|1850.76|1830.76|481
1640056800000|2021-12-21 03:20:00|1851.86|1831.86|1861.24|1841.24|1861.36|1841.36|1851.86|1831.86|526
1640057100000|2021-12-21 03:25:00|1861.25|1841.25|1866.41|1846.41|1867.79|1847.79|1860.98|1840.98|441
1640057400000|2021-12-21 03:30:00|1866.4|1846.4|1873.75|1853.75|1879.67|1859.67|1860.43|1840.43|556
1640057700000|2021-12-21 03:35:00|1874.2|1854.2|1871.48|1851.48|1875.53|1855.53|1870.6|1850.6|719
1640058000000|2021-12-21 03:40:00|1871.39|1851.39|1868.74|1848.74|1872.63|1852.63|1868.39|1848.39|624
1640058300000|2021-12-21 03:45:00|1868.7|1848.7|1870.27|1850.27|1872.8|1852.8|1867.71|1847.71|493
1640058600000|2021-12-21 03:50:00|1870.22|1850.22|1883.82|1863.82|1885.98|1865.98|1869.45|1849.45|628
1640058900000|2021-12-21 03:55:00|1883.93|1863.93|1884.67|1864.67|1888.49|1868.49|1883.27|1863.27|566
1640059200000|2021-12-21 04:00:00|1884.65|1864.65|1897.73|1877.73|1900.31|1880.31|1884.65|1864.65|723
1640059500000|2021-12-21 04:05:00|1897.81|1877.81|1894.93|1874.93|1901.5|1881.5|1893.45|1873.45|644
1640059800000|2021-12-21 04:10:00|1894.95|1874.95|1898.93|1878.93|1901.16|1881.16|1894.47|1874.47|606
1640060100000|2021-12-21 04:15:00|1898.56|1878.56|1903.51|1883.51|1903.93|1883.93|1898.56|1878.56|528
1640060400000|2021-12-21 04:20:00|1903.52|1883.52|1918.73|1898.73|1919.18|1899.18|1903.44|1883.44|634
1640060700000|2021-12-21 04:25:00|1918.77|1898.77|1917.57|1897.57|1923.15|1903.15|1917.07|1897.07|717
1640061000000|2021-12-21 04:30:00|1917.59|1897.59|1926.55|1906.55|1927.57|1907.57|1917.58|1897.58|679
1640061300000|2021-12-21 04:35:00|1926.54|1906.54|1914.41|1894.41|1927.35|1907.35|1914.08|1894.08|765
1640061600000|2021-12-21 04:40:00|1914.42|1894.42|1914.36|1894.36|1916.35|1896.35|1912.62|1892.62|528
1640061900000|2021-12-21 04:45:00|1914.46|1894.46|1912.95|1892.95|1919.29|1899.29|1912.06|1892.06|602
1640062200000|2021-12-21 04:50:00|1912.93|1892.93|1907.7|1887.7|1912.93|1892.93|1907.7|1887.7|474
1640062500000|2021-12-21 04:55:00|1908.4|1888.4|1909.57|1889.57|1911.58|1891.58|1907.43|1887.43|421
1640062800000|2021-12-21 05:00:00|1909.56|1889.56|1913.97|1893.97|1915.88|1895.88|1908.58|1888.58|669
1640063100000|2021-12-21 05:05:00|1913.9|1893.9|1914.13|1894.13|1916.61|1896.61|1913.79|1893.79|489
1640063400000|2021-12-21 05:10:00|1914.17|1894.17|1915.78|1895.78|1917.44|1897.44|1913.78|1893.78|348
1640063700000|2021-12-21 05:15:00|1915.61|1895.61|1918.55|1898.55|1919.38|1899.38|1912.97|1892.97|730
1640064000000|2021-12-21 05:20:00|1918.56|1898.56|1918.65|1898.65|1920.35|1900.35|1915.68|1895.68|491
1640064300000|2021-12-21 05:25:00|1918.66|1898.66|1917.21|1897.21|1918.66|1898.66|1915.5|1895.5|450
1640064600000|2021-12-21 05:30:00|1917.2|1897.2|1914.06|1894.06|1920.5|1900.5|1913.99|1893.99|551
1640064900000|2021-12-21 05:35:00|1914.05|1894.05|1909.05|1889.05|1914.22|1894.22|1908.15|1888.15|687
1640065200000|2021-12-21 05:40:00|1909.04|1889.04|1906.64|1886.64|1910.45|1890.45|1906.35|1886.35|494
1640065500000|2021-12-21 05:45:00|1906.62|1886.62|1914.12|1894.12|1914.5|1894.5|1906.58|1886.58|421
1640065800000|2021-12-21 05:50:00|1914.14|1894.14|1917.5|1897.5|1918.41|1898.41|1912.08|1892.08|483
1640066100000|2021-12-21 05:55:00|1917.58|1897.58|1918.45|1898.45|1918.58|1898.58|1915.64|1895.64|289
1640066400000|2021-12-21 06:00:00|1918.54|1898.54|1919.29|1899.29|1920.56|1900.56|1916.51|1896.51|483
1640066700000|2021-12-21 06:05:00|1919.28|1899.28|1917.95|1897.95|1921.63|1901.63|1916.95|1896.95|359
1640067000000|2021-12-21 06:10:00|1918.16|1898.16|1919.16|1899.16|1919.78|1899.78|1915.57|1895.57|525
1640067300000|2021-12-21 06:15:00|1919.13|1899.13|1913.85|1893.85|1920.7|1900.7|1912.82|1892.82|541
1640067600000|2021-12-21 06:20:00|1913.84|1893.84|1913.86|1893.86|1916.1|1896.1|1913.09|1893.09|539
1640067900000|2021-12-21 06:25:00|1913.84|1893.84|1913.78|1893.78|1916.09|1896.09|1912.56|1892.56|600
1640068200000|2021-12-21 06:30:00|1913.77|1893.77|1917.58|1897.58|1918.36|1898.36|1913.65|1893.65|439
1640068500000|2021-12-21 06:35:00|1917.57|1897.57|1913.58|1893.58|1917.75|1897.75|1913.5|1893.5|499
1640068800000|2021-12-21 06:40:00|1913.68|1893.68|1914.25|1894.25|1915.95|1895.95|1913.17|1893.17|474
1640069100000|2021-12-21 06:45:00|1914.33|1894.33|1917.98|1897.98|1918.67|1898.67|1913.87|1893.87|480
1640069400000|2021-12-21 06:50:00|1917.96|1897.96|1921.59|1901.59|1923.38|1903.38|1917.79|1897.79|478
1640069700000|2021-12-21 06:55:00|1921.61|1901.61|1924.15|1904.15|1925.42|1905.42|1920.34|1900.34|489
1640070000000|2021-12-21 07:00:00|1924.33|1904.33|1917.73|1897.73|1924.39|1904.39|1917.11|1897.11|524
1640070300000|2021-12-21 07:05:00|1918.32|1898.32|1911.33|1891.33|1918.36|1898.36|1910.14|1890.14|433
1640070600000|2021-12-21 07:10:00|1911.28|1891.28|1912.24|1892.24|1912.32|1892.32|1910.19|1890.19|295
1640070900000|2021-12-21 07:15:00|1912.28|1892.28|1908.49|1888.49|1913.37|1893.37|1907.09|1887.09|360
1640071200000|2021-12-21 07:20:00|1908.64|1888.64|1913.27|1893.27|1913.27|1893.27|1908.21|1888.21|370
1640071500000|2021-12-21 07:25:00|1913.8|1893.8|1914.26|1894.26|1914.43|1894.43|1909.87|1889.87|331
1640071800000|2021-12-21 07:30:00|1914.17|1894.17|1911.52|1891.52|1914.17|1894.17|1910.69|1890.69|281
1640072100000|2021-12-21 07:35:00|1911.56|1891.56|1911.25|1891.25|1912.86|1892.86|1910.2|1890.2|240
1640072400000|2021-12-21 07:40:00|1911.05|1891.05|1912.39|1892.39|1913.4|1893.4|1908.14|1888.14|284
1640072700000|2021-12-21 07:45:00|1912.38|1892.38|1910.18|1890.18|1912.97|1892.97|1907.85|1887.85|332
1640073000000|2021-12-21 07:50:00|1910.1|1890.1|1911.28|1891.28|1911.96|1891.96|1909.44|1889.44|266
1640073300000|2021-12-21 07:55:00|1911.25|1891.25|1911.96|1891.96|1913.76|1893.76|1909.78|1889.78|352
1640073600000|2021-12-21 08:00:00|1911.94|1891.94|1914.19|1894.19|1915.52|1895.52|1907.78|1887.78|385
1640073900000|2021-12-21 08:05:00|1914.18|1894.18|1920.47|1900.47|1920.65|1900.65|1914.12|1894.12|422
1640074200000|2021-12-21 08:10:00|1920.52|1900.52|1920.11|1900.11|1925.93|1905.93|1920.06|1900.06|629
1640074500000|2021-12-21 08:15:00|1919.96|1899.96|1920.85|1900.85|1922.03|1902.03|1916.5|1896.5|425
1640074800000|2021-12-21 08:20:00|1920.82|1900.82|1925.44|1905.44|1926.38|1906.38|1920.01|1900.01|503
1640075100000|2021-12-21 08:25:00|1925.51|1905.51|1929.48|1909.48|1929.57|1909.57|1925.43|1905.43|302
1640075400000|2021-12-21 08:30:00|1929.51|1909.51|1928.76|1908.76|1930.49|1910.49|1925.78|1905.78|535
1640075700000|2021-12-21 08:35:00|1928.74|1908.74|1928.72|1908.72|1929.29|1909.29|1924.35|1904.35|490
1640076000000|2021-12-21 08:40:00|1928.71|1908.71|1927.55|1907.55|1930.38|1910.38|1927.51|1907.51|381
1640076300000|2021-12-21 08:45:00|1927.62|1907.62|1928.47|1908.47|1931.19|1911.19|1925.89|1905.89|420
1640076600000|2021-12-21 08:50:00|1928.5|1908.5|1934.48|1914.48|1934.85|1914.85|1928.42|1908.42|422
1640076900000|2021-12-21 08:55:00|1934.49|1914.49|1934.4|1914.4|1935.45|1915.45|1930.39|1910.39|555
1640077200000|2021-12-21 09:00:00|1934.48|1914.48|1935.36|1915.36|1936.27|1916.27|1931.48|1911.48|385
1640077500000|2021-12-21 09:05:00|1935.26|1915.26|1938.15|1918.15|1939.43|1919.43|1934.71|1914.71|396
1640077800000|2021-12-21 09:10:00|1938.16|1918.16|1927.94|1907.94|1938.29|1918.29|1926.61|1906.61|409
1640078100000|2021-12-21 09:15:00|1927.93|1907.93|1926.39|1906.39|1929.7|1909.7|1924.8|1904.8|416
1640078400000|2021-12-21 09:20:00|1926.44|1906.44|1927.49|1907.49|1928.48|1908.48|1925.5|1905.5|392
1640078700000|2021-12-21 09:25:00|1927.53|1907.53|1929.02|1909.02|1929.04|1909.04|1924.79|1904.79|354
1640079000000|2021-12-21 09:30:00|1928.8|1908.8|1925.86|1905.86|1929.17|1909.17|1924.48|1904.48|317
1640079300000|2021-12-21 09:35:00|1925.85|1905.85|1928.43|1908.43|1929.79|1909.79|1925.5|1905.5|441
1640079600000|2021-12-21 09:40:00|1928.4|1908.4|1926.58|1906.58|1929.82|1909.82|1926.12|1906.12|299
1640079900000|2021-12-21 09:45:00|1926.59|1906.59|1926.29|1906.29|1928.29|1908.29|1925.93|1905.93|332
1640080200000|2021-12-21 09:50:00|1926.31|1906.31|1928.76|1908.76|1929.66|1909.66|1925.93|1905.93|293
1640080500000|2021-12-21 09:55:00|1928.8|1908.8|1927.45|1907.45|1929.48|1909.48|1927.45|1907.45|255
1640080800000|2021-12-21 10:00:00|1927.68|1907.68|1929.81|1909.81|1930.05|1910.05|1925.5|1905.5|356
1640081100000|2021-12-21 10:05:00|1929.84|1909.84|1930.45|1910.45|1930.63|1910.63|1927.31|1907.31|339
1640081400000|2021-12-21 10:10:00|1930.44|1910.44|1932.5|1912.5|1933.68|1913.68|1930.44|1910.44|380
1640081700000|2021-12-21 10:15:00|1932.57|1912.57|1930.88|1910.88|1933.38|1913.38|1930.35|1910.35|285
1640082000000|2021-12-21 10:20:00|1930.87|1910.87|1930.9|1910.9|1932.92|1912.92|1930.52|1910.52|292
1640082300000|2021-12-21 10:25:00|1930.96|1910.96|1937.46|1917.46|1937.46|1917.46|1930.33|1910.33|328
1640082600000|2021-12-21 10:30:00|1937.45|1917.45|1936.52|1916.52|1938.74|1918.74|1935.55|1915.55|302
1640082900000|2021-12-21 10:35:00|1936.49|1916.49|1935.2|1915.2|1936.65|1916.65|1934.88|1914.88|183
1640083200000|2021-12-21 10:40:00|1935.25|1915.25|1935.76|1915.76|1935.76|1915.76|1933.34|1913.34|320
1640083500000|2021-12-21 10:45:00|1935.58|1915.58|1934.35|1914.35|1936.6|1916.6|1933.65|1913.65|196
1640083800000|2021-12-21 10:50:00|1934.37|1914.37|1929.46|1909.46|1934.61|1914.61|1928.7|1908.7|262
1640084100000|2021-12-21 10:55:00|1929.5|1909.5|1928.42|1908.42|1930.37|1910.37|1926.96|1906.96|254
1640084400000|2021-12-21 11:00:00|1928.51|1908.51|1928.02|1908.02|1928.51|1908.51|1926.32|1906.32|198
1640084700000|2021-12-21 11:05:00|1928.06|1908.06|1932.76|1912.76|1933.11|1913.11|1928.06|1908.06|247
1640085000000|2021-12-21 11:10:00|1932.75|1912.75|1934.71|1914.71|1936.56|1916.56|1932.43|1912.43|234
1640085300000|2021-12-21 11:15:00|1934.67|1914.67|1933.63|1913.63|1935.67|1915.67|1932.72|1912.72|215
1640085600000|2021-12-21 11:20:00|1933.8|1913.8|1934.67|1914.67|1936.31|1916.31|1931.98|1911.98|273
1640085900000|2021-12-21 11:25:00|1934.66|1914.66|1936.4|1916.4|1936.4|1916.4|1933.96|1913.96|326
1640086200000|2021-12-21 11:30:00|1936.72|1916.72|1936.72|1916.72|1937.38|1917.38|1934.77|1914.77|183
1640086500000|2021-12-21 11:35:00|1936.67|1916.67|1928.88|1908.88|1937.71|1917.71|1928.54|1908.54|260
1640086800000|2021-12-21 11:40:00|1928.71|1908.71|1926.91|1906.91|1928.88|1908.88|1926.5|1906.5|171
1640087100000|2021-12-21 11:45:00|1926.85|1906.85|1926.63|1906.63|1926.85|1906.85|1923.61|1903.61|245
1640087400000|2021-12-21 11:50:00|1926.68|1906.68|1928.49|1908.49|1930.13|1910.13|1924.8|1904.8|278
1640087700000|2021-12-21 11:55:00|1928.67|1908.67|1929.08|1909.08|1931.79|1911.79|1928.53|1908.53|241
1640088000000|2021-12-21 12:00:00|1929.03|1909.03|1925.72|1905.72|1929.24|1909.24|1924.51|1904.51|334
1640088300000|2021-12-21 12:05:00|1925.74|1905.74|1926.44|1906.44|1928.06|1908.06|1925.46|1905.46|222
1640088600000|2021-12-21 12:10:00|1926.49|1906.49|1930.56|1910.56|1930.62|1910.62|1925.85|1905.85|243
1640088900000|2021-12-21 12:15:00|1930.53|1910.53|1933.03|1913.03|1935|1915|1929.95|1909.95|312
1640089200000|2021-12-21 12:20:00|1932.98|1912.98|1940.26|1920.26|1941.09|1921.09|1932.7|1912.7|454
1640089500000|2021-12-21 12:25:00|1940.37|1920.37|1943.87|1923.87|1943.94|1923.94|1939.75|1919.75|322
1640089800000|2021-12-21 12:30:00|1943.95|1923.95|1949.85|1929.85|1949.86|1929.86|1943.93|1923.93|420
1640090100000|2021-12-21 12:35:00|1949.77|1929.77|1947.8|1927.8|1951.14|1931.14|1947.36|1927.36|325
1640090400000|2021-12-21 12:40:00|1947.71|1927.71|1943.44|1923.44|1948.01|1928.01|1940.7|1920.7|312
1640090700000|2021-12-21 12:45:00|1943.45|1923.45|1935.79|1915.79|1944.01|1924.01|1932.71|1912.71|437
1640091000000|2021-12-21 12:50:00|1935.57|1915.57|1936.22|1916.22|1938.4|1918.4|1933.39|1913.39|413
1640091300000|2021-12-21 12:55:00|1936.21|1916.21|1932.95|1912.95|1939.26|1919.26|1931.76|1911.76|563
1640091600000|2021-12-21 13:00:00|1932.94|1912.94|1938.86|1918.86|1939.06|1919.06|1932.46|1912.46|520
1640091900000|2021-12-21 13:05:00|1939|1919|1934.12|1914.12|1941.24|1921.24|1933.98|1913.98|367
1640092200000|2021-12-21 13:10:00|1933.98|1913.98|1931.32|1911.32|1934.82|1914.82|1927.67|1907.67|341
1640092500000|2021-12-21 13:15:00|1931.37|1911.37|1930.65|1910.65|1936.35|1916.35|1929.71|1909.71|404
1640092800000|2021-12-21 13:20:00|1930.94|1910.94|1934.35|1914.35|1935.5|1915.5|1930.32|1910.32|390
1640093100000|2021-12-21 13:25:00|1934.46|1914.46|1938.91|1918.91|1941.43|1921.43|1934.37|1914.37|450
1640093400000|2021-12-21 13:30:00|1938.53|1918.53|1940.47|1920.47|1941.59|1921.59|1936.5|1916.5|370
1640093700000|2021-12-21 13:35:00|1940.45|1920.45|1940.73|1920.73|1943.56|1923.56|1939.13|1919.13|555
1640094000000|2021-12-21 13:40:00|1940.74|1920.74|1943.54|1923.54|1944.03|1924.03|1939.05|1919.05|331
1640094300000|2021-12-21 13:45:00|1943.52|1923.52|1937.53|1917.53|1944.7|1924.7|1937.5|1917.5|587
1640094600000|2021-12-21 13:50:00|1937.56|1917.56|1941.4|1921.4|1941.53|1921.53|1937.56|1917.56|449
1640094900000|2021-12-21 13:55:00|1941.55|1921.55|1940.44|1920.44|1941.79|1921.79|1938.75|1918.75|554
1640095200000|2021-12-21 14:00:00|1940.42|1920.42|1936.67|1916.67|1943.24|1923.24|1936.67|1916.67|608
1640095500000|2021-12-21 14:05:00|1936.71|1916.71|1938.54|1918.54|1940.23|1920.23|1936.45|1916.45|385
1640095800000|2021-12-21 14:10:00|1938.56|1918.56|1938.26|1918.26|1939.38|1919.38|1936.78|1916.78|461
1640096100000|2021-12-21 14:15:00|1938.2|1918.2|1933.95|1913.95|1938.36|1918.36|1932.31|1912.31|669
1640096400000|2021-12-21 14:20:00|1933.94|1913.94|1921.71|1901.71|1933.94|1913.94|1921.62|1901.62|564
1640096700000|2021-12-21 14:25:00|1921.7|1901.7|1924.87|1904.87|1926.49|1906.49|1920.25|1900.25|535
1640097000000|2021-12-21 14:30:00|1924.93|1904.93|1928.55|1908.55|1930.97|1910.97|1924.92|1904.92|680
1640097300000|2021-12-21 14:35:00|1928.54|1908.54|1934.34|1914.34|1936.46|1916.46|1927.21|1907.21|670
1640097600000|2021-12-21 14:40:00|1934.33|1914.33|1929.7|1909.7|1934.43|1914.43|1928.39|1908.39|691
1640097900000|2021-12-21 14:45:00|1929.69|1909.69|1922.42|1902.42|1929.94|1909.94|1922.03|1902.03|685
1640098200000|2021-12-21 14:50:00|1922.44|1902.44|1920.42|1900.42|1923.09|1903.09|1919.06|1899.06|671
1640098500000|2021-12-21 14:55:00|1920.36|1900.36|1922.42|1902.42|1923.05|1903.05|1920.04|1900.04|572
1640098800000|2021-12-21 15:00:00|1922.38|1902.38|1921.56|1901.56|1925.94|1905.94|1921.48|1901.48|801
1640099100000|2021-12-21 15:05:00|1921.57|1901.57|1916.41|1896.41|1921.78|1901.78|1916.29|1896.29|615
1640099400000|2021-12-21 15:10:00|1915.75|1895.75|1918.72|1898.72|1919.87|1899.87|1915.65|1895.65|413
1640099700000|2021-12-21 15:15:00|1918.71|1898.71|1918.93|1898.93|1922.62|1902.62|1918.43|1898.43|635
1640100000000|2021-12-21 15:20:00|1918.94|1898.94|1917.57|1897.57|1921.69|1901.69|1917.48|1897.48|637
1640100300000|2021-12-21 15:25:00|1917.54|1897.54|1907.56|1887.56|1917.54|1897.54|1907.5|1887.5|695
1640100600000|2021-12-21 15:30:00|1907.54|1887.54|1900.8|1880.8|1908.82|1888.82|1900.68|1880.68|590
1640100900000|2021-12-21 15:35:00|1900.78|1880.78|1901.6|1881.6|1903.31|1883.31|1898.17|1878.17|629
1640101200000|2021-12-21 15:40:00|1901.87|1881.87|1905.35|1885.35|1909.98|1889.98|1901.72|1881.72|612
1640101500000|2021-12-21 15:45:00|1905.53|1885.53|1905.6|1885.6|1907.74|1887.74|1901.39|1881.39|653
1640101800000|2021-12-21 15:50:00|1905.61|1885.61|1910.37|1890.37|1911.3|1891.3|1905.52|1885.52|543
1640102100000|2021-12-21 15:55:00|1910.3|1890.3|1906.64|1886.64|1911.32|1891.32|1906.58|1886.58|580
1640102400000|2021-12-21 16:00:00|1907.21|1887.21|1908.04|1888.04|1909.69|1889.69|1903.67|1883.67|571
1640102700000|2021-12-21 16:05:00|1908.15|1888.15|1916.97|1896.97|1917.25|1897.25|1908.15|1888.15|548
1640103000000|2021-12-21 16:10:00|1916.93|1896.93|1917.41|1897.41|1918.83|1898.83|1914.83|1894.83|645
1640103300000|2021-12-21 16:15:00|1917.48|1897.48|1913.6|1893.6|1917.48|1897.48|1912.79|1892.79|644
1640103600000|2021-12-21 16:20:00|1913.51|1893.51|1911.14|1891.14|1914.19|1894.19|1910.05|1890.05|580
1640103900000|2021-12-21 16:25:00|1911.2|1891.2|1911.63|1891.63|1913.19|1893.19|1910.05|1890.05|583
1640104200000|2021-12-21 16:30:00|1911.64|1891.64|1908.64|1888.64|1913.63|1893.63|1907.81|1887.81|598
1640104500000|2021-12-21 16:35:00|1908.77|1888.77|1914.44|1894.44|1914.65|1894.65|1907|1887|534
1640104800000|2021-12-21 16:40:00|1914.53|1894.53|1920.36|1900.36|1920.71|1900.71|1912.58|1892.58|377
1640105100000|2021-12-21 16:45:00|1920.4|1900.4|1916.01|1896.01|1921.53|1901.53|1915.61|1895.61|458
1640105400000|2021-12-21 16:50:00|1916|1896|1916.63|1896.63|1918.15|1898.15|1914.68|1894.68|451
1640105700000|2021-12-21 16:55:00|1916.67|1896.67|1914.72|1894.72|1917.54|1897.54|1913.98|1893.98|329
1640106000000|2021-12-21 17:00:00|1914.87|1894.87|1913.53|1893.53|1915.57|1895.57|1912.53|1892.53|310
1640106300000|2021-12-21 17:05:00|1913.51|1893.51|1913.6|1893.6|1914.16|1894.16|1911.63|1891.63|386
1640106600000|2021-12-21 17:10:00|1913.61|1893.61|1916.42|1896.42|1919.73|1899.73|1912.97|1892.97|444
1640106900000|2021-12-21 17:15:00|1916.52|1896.52|1920.39|1900.39|1922.06|1902.06|1916.16|1896.16|501
1640107200000|2021-12-21 17:20:00|1920.4|1900.4|1917.14|1897.14|1920.53|1900.53|1916.93|1896.93|360
1640107500000|2021-12-21 17:25:00|1917.1|1897.1|1916.66|1896.66|1917.94|1897.94|1916.52|1896.52|215
1640107800000|2021-12-21 17:30:00|1916.65|1896.65|1915.38|1895.38|1917.79|1897.79|1915.25|1895.25|403
1640108100000|2021-12-21 17:35:00|1915.36|1895.36|1915.86|1895.86|1916.4|1896.4|1914.69|1894.69|319
1640108400000|2021-12-21 17:40:00|1915.79|1895.79|1913.42|1893.42|1915.85|1895.85|1912.66|1892.66|401
1640108700000|2021-12-21 17:45:00|1913.4|1893.4|1910.52|1890.52|1913.4|1893.4|1909.37|1889.37|322
1640109000000|2021-12-21 17:50:00|1910.4|1890.4|1911.05|1891.05|1912.05|1892.05|1908.67|1888.67|182
1640109300000|2021-12-21 17:55:00|1911.04|1891.04|1909.73|1889.73|1911.52|1891.52|1908.4|1888.4|297
1640109600000|2021-12-21 18:00:00|1909.72|1889.72|1910.57|1890.57|1910.69|1890.69|1907.94|1887.94|355
1640109900000|2021-12-21 18:05:00|1910.62|1890.62|1909.5|1889.5|1910.95|1890.95|1908.42|1888.42|251
1640110200000|2021-12-21 18:10:00|1909.49|1889.49|1905.66|1885.66|1909.69|1889.69|1904.79|1884.79|457
1640110500000|2021-12-21 18:15:00|1905.65|1885.65|1904.92|1884.92|1907.03|1887.03|1904.65|1884.65|164
1640110800000|2021-12-21 18:20:00|1904.9|1884.9|1904.26|1884.26|1906.03|1886.03|1902.05|1882.05|348
1640111100000|2021-12-21 18:25:00|1904.15|1884.15|1907.8|1887.8|1908.79|1888.79|1903.87|1883.87|428
1640111400000|2021-12-21 18:30:00|1907.78|1887.78|1912.39|1892.39|1913.13|1893.13|1907.71|1887.71|342
1640111700000|2021-12-21 18:35:00|1912.44|1892.44|1910.59|1890.59|1912.77|1892.77|1909.87|1889.87|448
1640112000000|2021-12-21 18:40:00|1910.57|1890.57|1914.76|1894.76|1915.49|1895.49|1910.43|1890.43|469
1640112300000|2021-12-21 18:45:00|1914.72|1894.72|1913.94|1893.94|1917.53|1897.53|1913.69|1893.69|420
1640112600000|2021-12-21 18:50:00|1913.84|1893.84|1912.53|1892.53|1914.93|1894.93|1911.56|1891.56|539
1640112900000|2021-12-21 18:55:00|1912.51|1892.51|1913.12|1893.12|1913.63|1893.63|1911.64|1891.64|419
1640113200000|2021-12-21 19:00:00|1913.09|1893.09|1913.9|1893.9|1915.21|1895.21|1912.66|1892.66|508
1640113500000|2021-12-21 19:05:00|1913.91|1893.91|1913.72|1893.72|1914.9|1894.9|1913.5|1893.5|601
1640113800000|2021-12-21 19:10:00|1913.79|1893.79|1914.91|1894.91|1916.08|1896.08|1913.6|1893.6|327
1640114100000|2021-12-21 19:15:00|1914.92|1894.92|1913.57|1893.57|1915.81|1895.81|1913.36|1893.36|441
1640114400000|2021-12-21 19:20:00|1913.56|1893.56|1911.4|1891.4|1914.12|1894.12|1910.85|1890.85|608
1640114700000|2021-12-21 19:25:00|1911.38|1891.38|1910.18|1890.18|1912.82|1892.82|1909.16|1889.16|675
1640115000000|2021-12-21 19:30:00|1910.22|1890.22|1909.45|1889.45|1910.72|1890.72|1908.77|1888.77|588
1640115300000|2021-12-21 19:35:00|1909.33|1889.33|1905.64|1885.64|1909.34|1889.34|1905.64|1885.64|247
1640115600000|2021-12-21 19:40:00|1905.63|1885.63|1904.06|1884.06|1905.93|1885.93|1902.8|1882.8|571
1640115900000|2021-12-21 19:45:00|1904.03|1884.03|1906.62|1886.62|1907.97|1887.97|1903.04|1883.04|512
1640116200000|2021-12-21 19:50:00|1906.73|1886.73|1914.84|1894.84|1914.84|1894.84|1906.63|1886.63|548
1640116500000|2021-12-21 19:55:00|1915.11|1895.11|1921.43|1901.43|1921.48|1901.48|1915.11|1895.11|457
1640116800000|2021-12-21 20:00:00|1921.51|1901.51|1929.36|1909.36|1929.78|1909.78|1921.5|1901.5|415
1640117100000|2021-12-21 20:05:00|1929.45|1909.45|1925.69|1905.69|1930.45|1910.45|1925.58|1905.58|459
1640117400000|2021-12-21 20:10:00|1925.68|1905.68|1927.52|1907.52|1931.83|1911.83|1925.5|1905.5|401
1640117700000|2021-12-21 20:15:00|1927.5|1907.5|1919.35|1899.35|1927.74|1907.74|1919.35|1899.35|606
1640118000000|2021-12-21 20:20:00|1919.53|1899.53|1915.04|1895.04|1919.53|1899.53|1914.66|1894.66|485
1640118300000|2021-12-21 20:25:00|1914.74|1894.74|1914.31|1894.31|1915.89|1895.89|1913.21|1893.21|465
1640118600000|2021-12-21 20:30:00|1914.27|1894.27|1914.02|1894.02|1915.69|1895.69|1913.38|1893.38|567
1640118900000|2021-12-21 20:35:00|1914|1894|1913.52|1893.52|1915.09|1895.09|1912.8|1892.8|492
1640119200000|2021-12-21 20:40:00|1913.63|1893.63|1911.41|1891.41|1916.66|1896.66|1910.73|1890.73|405
1640119500000|2021-12-21 20:45:00|1911.37|1891.37|1909.91|1889.91|1913.03|1893.03|1909.65|1889.65|354
1640119800000|2021-12-21 20:50:00|1909.89|1889.89|1916.67|1896.67|1916.95|1896.95|1909.8|1889.8|447
1640120100000|2021-12-21 20:55:00|1916.63|1896.63|1916.69|1896.69|1918.46|1898.46|1914.67|1894.67|402
1640120400000|2021-12-21 21:00:00|1916.7|1896.7|1913.93|1893.93|1916.7|1896.7|1912.65|1892.65|460
1640120700000|2021-12-21 21:05:00|1913.94|1893.94|1924.06|1904.06|1928.35|1908.35|1913.94|1893.94|483
1640121000000|2021-12-21 21:10:00|1924.05|1904.05|1927.02|1907.02|1928.35|1908.35|1922.84|1902.84|398
1640121300000|2021-12-21 21:15:00|1926.88|1906.88|1929.51|1909.51|1930.14|1910.14|1926.42|1906.42|391
1640121600000|2021-12-21 21:20:00|1929.49|1909.49|1925.79|1905.79|1929.49|1909.49|1925.04|1905.04|319
1640121900000|2021-12-21 21:25:00|1925.77|1905.77|1928.29|1908.29|1928.38|1908.38|1924.32|1904.32|410
1640122200000|2021-12-21 21:30:00|1928.26|1908.26|1929.57|1909.57|1930.5|1910.5|1927.67|1907.67|279
1640122500000|2021-12-21 21:35:00|1929.55|1909.55|1938|1918|1939.93|1919.93|1929.35|1909.35|392
1640122800000|2021-12-21 21:40:00|1937.99|1917.99|1947.59|1927.59|1947.62|1927.62|1937.39|1917.39|415
1640123100000|2021-12-21 21:45:00|1947.9|1927.9|1941.44|1921.44|1949.47|1929.47|1941.07|1921.07|578
1640123400000|2021-12-21 21:50:00|1941.39|1921.39|1942.79|1922.79|1943.34|1923.34|1938.28|1918.28|507
1640123700000|2021-12-21 21:55:00|1942.75|1922.75|1946.65|1926.65|1947.03|1927.03|1942.2|1922.2|226
1640124000000|2021-12-21 22:00:00|1946.64|1926.64|1941.92|1921.92|1947.37|1927.37|1939.65|1919.65|593
1640124300000|2021-12-21 22:05:00|1942.13|1922.13|1941.68|1921.68|1944.58|1924.58|1939.79|1919.79|381
1640124600000|2021-12-21 22:10:00|1941.67|1921.67|1942.25|1922.25|1942.88|1922.88|1940.34|1920.34|430
1640124900000|2021-12-21 22:15:00|1942.24|1922.24|1945.32|1925.32|1945.46|1925.46|1941.71|1921.71|320
1640125200000|2021-12-21 22:20:00|1945.34|1925.34|1946.86|1926.86|1947.96|1927.96|1945.34|1925.34|309
1640125500000|2021-12-21 22:25:00|1946.84|1926.84|1947.5|1927.5|1949.46|1929.46|1946.76|1926.76|217
1640125800000|2021-12-21 22:30:00|1947.15|1927.15|1950.68|1930.68|1950.68|1930.68|1946.89|1926.89|145
1640126100000|2021-12-21 22:35:00|1950.54|1930.54|1954.06|1934.06|1954.06|1934.06|1950.34|1930.34|183
1640126400000|2021-12-21 22:40:00|1954.11|1934.11|1955.77|1935.77|1956.1|1936.1|1952.82|1932.82|236
1640126700000|2021-12-21 22:45:00|1955.93|1935.93|1954.45|1934.45|1955.94|1935.94|1952.97|1932.97|253
1640127000000|2021-12-21 22:50:00|1954.42|1934.42|1957.11|1937.11|1957.84|1937.84|1954.05|1934.05|431
1640127300000|2021-12-21 22:55:00|1956.73|1936.73|1961.68|1941.68|1961.68|1941.68|1956.65|1936.65|170
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|1955.16|1935.16|1962.43|1942.43|1954.65|1934.65|357
1640127900000|2021-12-21 23:05:00|1955.51|1935.51|1958.93|1938.93|1959.15|1939.15|1950.72|1930.72|432
1640128200000|2021-12-21 23:10:00|1958.92|1938.92|1960.41|1940.41|1960.66|1940.66|1957.05|1937.05|453
1640128500000|2021-12-21 23:15:00|1960.39|1940.39|1962.4|1942.4|1965.78|1945.78|1960.18|1940.18|571
1640128800000|2021-12-21 23:20:00|1962.43|1942.43|1973.59|1953.59|1973.61|1953.61|1962.43|1942.43|429
1640129100000|2021-12-21 23:25:00|1973.62|1953.62|1973.39|1953.39|1975.27|1955.27|1971.77|1951.77|527
1640129400000|2021-12-21 23:30:00|1973.5|1953.5|1972.2|1952.2|1975.78|1955.78|1972.2|1952.2|504
1640129700000|2021-12-21 23:35:00|1972.27|1952.27|1964.19|1944.19|1972.41|1952.41|1963.3|1943.3|642
1640130000000|2021-12-21 23:40:00|1964.2|1944.2|1962.64|1942.64|1964.31|1944.31|1961.3|1941.3|358
1640130300000|2021-12-21 23:45:00|1962.62|1942.62|1960.7|1940.7|1962.62|1942.62|1959.54|1939.54|474
1640130600000|2021-12-21 23:50:00|1960.91|1940.91|1954.32|1934.32|1960.91|1940.91|1954|1934|356
1640130900000|2021-12-21 23:55:00|1954.3|1934.3|1953.04|1933.04|1956.37|1936.37|1953.04|1933.04|533
1640131200000|2021-12-22 00:00:00|1953.07|1933.07|1958.77|1938.77|1962.03|1942.03|1952.64|1932.64|629
1640131500000|2021-12-22 00:05:00|1958.73|1938.73|1949.77|1929.77|1959.44|1939.44|1948.35|1928.35|601
1640131800000|2021-12-22 00:10:00|1949.75|1929.75|1954.29|1934.29|1956.5|1936.5|1949.61|1929.61|580
1640132100000|2021-12-22 00:15:00|1954.26|1934.26|1957.29|1937.29|1959.05|1939.05|1954.06|1934.06|640
1640132400000|2021-12-22 00:20:00|1957.52|1937.52|1955.89|1935.89|1957.8|1937.8|1954.6|1934.6|735
1640132700000|2021-12-22 00:25:00|1955.9|1935.9|1959.57|1939.57|1959.63|1939.63|1954.61|1934.61|531
1640133000000|2021-12-22 00:30:00|1959.56|1939.56|1959.45|1939.45|1959.68|1939.68|1957.22|1937.22|572
1640133300000|2021-12-22 00:35:00|1959.39|1939.39|1959.4|1939.4|1959.68|1939.68|1954.26|1934.26|502
1640133600000|2021-12-22 00:40:00|1959.43|1939.43|1954.42|1934.42|1959.49|1939.49|1953.71|1933.71|659
1640133900000|2021-12-22 00:45:00|1954.53|1934.53|1940.94|1920.94|1954.89|1934.89|1940.79|1920.79|402
1640134200000|2021-12-22 00:50:00|1940.91|1920.91|1939.47|1919.47|1942|1922|1937.82|1917.82|483
1640134500000|2021-12-22 00:55:00|1939.46|1919.46|1934.66|1914.66|1939.96|1919.96|1931.85|1911.85|522
1640134800000|2021-12-22 01:00:00|1934.65|1914.65|1941.81|1921.81|1941.81|1921.81|1933.88|1913.88|735
1640135100000|2021-12-22 01:05:00|1941.82|1921.82|1941.58|1921.58|1943.3|1923.3|1939.02|1919.02|622
1640135400000|2021-12-22 01:10:00|1941.64|1921.64|1947.22|1927.22|1947.68|1927.68|1941.54|1921.54|449
1640135700000|2021-12-22 01:15:00|1947.2|1927.2|1946.98|1926.98|1948.65|1928.65|1945.54|1925.54|407
1640136000000|2021-12-22 01:20:00|1947.07|1927.07|1953.14|1933.14|1953.49|1933.49|1946.98|1926.98|372
1640136300000|2021-12-22 01:25:00|1953.13|1933.13|1955.65|1935.65|1955.72|1935.72|1952.96|1932.96|442
1640136600000|2021-12-22 01:30:00|1955.62|1935.62|1951.06|1931.06|1955.8|1935.8|1950.41|1930.41|448
1640136900000|2021-12-22 01:35:00|1951.11|1931.11|1950.32|1930.32|1951.59|1931.59|1949.45|1929.45|465
1640137200000|2021-12-22 01:40:00|1950.26|1930.26|1953.91|1933.91|1953.95|1933.95|1949.33|1929.33|413
1640137500000|2021-12-22 01:45:00|1953.96|1933.96|1954.8|1934.8|1955.65|1935.65|1951.86|1931.86|353
1640137800000|2021-12-22 01:50:00|1954.94|1934.94|1955.15|1935.15|1956.42|1936.42|1953.1|1933.1|306
1640138100000|2021-12-22 01:55:00|1955.17|1935.17|1959.71|1939.71|1959.76|1939.76|1953.94|1933.94|319
1640138400000|2021-12-22 02:00:00|1959.72|1939.72|1959.41|1939.41|1960.4|1940.4|1957.6|1937.6|363
1640138700000|2021-12-22 02:05:00|1959.48|1939.48|1970.42|1950.42|1971.62|1951.62|1959.48|1939.48|397
1640139000000|2021-12-22 02:10:00|1970.4|1950.4|1977.42|1957.42|1977.92|1957.92|1968|1948|486
1640139300000|2021-12-22 02:15:00|1977.53|1957.53|1981.52|1961.52|1981.53|1961.53|1977.31|1957.31|434
1640139600000|2021-12-22 02:20:00|1981.53|1961.53|1989.68|1969.68|1993.34|1973.34|1981.45|1961.45|584
1640139900000|2021-12-22 02:25:00|1989.65|1969.65|1991.69|1971.69|1991.69|1971.69|1986.58|1966.58|438
1640140200000|2021-12-22 02:30:00|1991.59|1971.59|1991.71|1971.71|2004.03|1984.03|1991.59|1971.59|619
1640140500000|2021-12-22 02:35:00|1991.7|1971.7|1999.28|1979.28|1999.56|1979.56|1991.63|1971.63|465
1640140800000|2021-12-22 02:40:00|1999.3|1979.3|1995.91|1975.91|2001.67|1981.67|1992.55|1972.55|543
1640141100000|2021-12-22 02:45:00|1995.9|1975.9|1993.87|1973.87|1997.66|1977.66|1993.67|1973.67|413
1640141400000|2021-12-22 02:50:00|1994.43|1974.43|1991.56|1971.56|1994.75|1974.75|1991.39|1971.39|463
1640141700000|2021-12-22 02:55:00|1991.57|1971.57|1982.32|1962.32|1991.74|1971.74|1982.08|1962.08|637
1640142000000|2021-12-22 03:00:00|1982.29|1962.29|1990.71|1970.71|1991.6|1971.6|1981.93|1961.93|672
1640142300000|2021-12-22 03:05:00|1990.7|1970.7|1989.1|1969.1|1992.54|1972.54|1987.13|1967.13|597
1640142600000|2021-12-22 03:10:00|1989.09|1969.09|1980.12|1960.12|1989.75|1969.75|1979.94|1959.94|514
1640142900000|2021-12-22 03:15:00|1980.42|1960.42|1985.99|1965.99|1986.66|1966.66|1980.11|1960.11|454
1640143200000|2021-12-22 03:20:00|1985.96|1965.96|1985.71|1965.71|1985.99|1965.99|1982.42|1962.42|499
1640143500000|2021-12-22 03:25:00|1985.69|1965.69|1982.64|1962.64|1985.69|1965.69|1982.51|1962.51|425
1640143800000|2021-12-22 03:30:00|1982.63|1962.63|1983.91|1963.91|1984.73|1964.73|1982.29|1962.29|547
1640144100000|2021-12-22 03:35:00|1983.99|1963.99|1987.42|1967.42|1987.9|1967.9|1983.87|1963.87|520
1640144400000|2021-12-22 03:40:00|1987.38|1967.38|1988.25|1968.25|1988.87|1968.87|1986.75|1966.75|581
1640144700000|2021-12-22 03:45:00|1987.79|1967.79|1989.32|1969.32|1992.27|1972.27|1987.79|1967.79|456
1640145000000|2021-12-22 03:50:00|1988.91|1968.91|1983.27|1963.27|1990.78|1970.78|1983.27|1963.27|326
1640145300000|2021-12-22 03:55:00|1983.24|1963.24|1985.99|1965.99|1986.03|1966.03|1980.53|1960.53|400
1640145600000|2021-12-22 04:00:00|1986.01|1966.01|1986.49|1966.49|1988.65|1968.65|1979.34|1959.34|491
1640145900000|2021-12-22 04:05:00|1986.53|1966.53|1987.86|1967.86|1991.55|1971.55|1986.3|1966.3|373
1640146200000|2021-12-22 04:10:00|1987.87|1967.87|1992.72|1972.72|1993.47|1973.47|1987.75|1967.75|292
1640146500000|2021-12-22 04:15:00|1992.79|1972.79|1997.55|1977.55|1998.28|1978.28|1992.68|1972.68|434
1640146800000|2021-12-22 04:20:00|1997.6|1977.6|1999.95|1979.95|2000.27|1980.27|1995.66|1975.66|318
1640147100000|2021-12-22 04:25:00|1999.9|1979.9|1998.01|1978.01|2001.35|1981.35|1997.7|1977.7|218
1640147400000|2021-12-22 04:30:00|1998.05|1978.05|1997.68|1977.68|1999.83|1979.83|1996.36|1976.36|440
1640147700000|2021-12-22 04:35:00|1997.67|1977.67|1997.67|1977.67|1999.02|1979.02|1996.68|1976.68|265
1640148000000|2021-12-22 04:40:00|1997.61|1977.61|1991.98|1971.98|1997.61|1977.61|1991.95|1971.95|259
1640148300000|2021-12-22 04:45:00|1991.97|1971.97|1992.29|1972.29|1993.61|1973.61|1989.55|1969.55|234
1640148600000|2021-12-22 04:50:00|1992.28|1972.28|1992.27|1972.27|1992.93|1972.93|1991.69|1971.69|197
1640148900000|2021-12-22 04:55:00|1992.12|1972.12|1991.95|1971.95|1993.12|1973.12|1990.74|1970.74|164
1640149200000|2021-12-22 05:00:00|1992.03|1972.03|1991.32|1971.32|1992.36|1972.36|1990.5|1970.5|199
1640149500000|2021-12-22 05:05:00|1991.35|1971.35|1991.6|1971.6|1994.82|1974.82|1990.62|1970.62|315
1640149800000|2021-12-22 05:10:00|1991.49|1971.49|1989.65|1969.65|1991.85|1971.85|1989.41|1969.41|313
1640150100000|2021-12-22 05:15:00|1989.88|1969.88|1986.92|1966.92|1991.8|1971.8|1986.69|1966.69|226
1640150400000|2021-12-22 05:20:00|1986.91|1966.91|1990.55|1970.55|1990.6|1970.6|1984.5|1964.5|432
1640150700000|2021-12-22 05:25:00|1990.59|1970.59|1991.75|1971.75|1992.24|1972.24|1990.54|1970.54|192
1640151000000|2021-12-22 05:30:00|1991.78|1971.78|1998.54|1978.54|1998.54|1978.54|1991.78|1971.78|251
1640151300000|2021-12-22 05:35:00|1998.55|1978.55|2002.73|1982.73|2003.47|1983.47|1998.49|1978.49|238
1640151600000|2021-12-22 05:40:00|2002.68|1982.68|2004.59|1984.59|2005.68|1985.68|2002.5|1982.5|271
1640151900000|2021-12-22 05:45:00|2004.5|1984.5|2004.05|1984.05|2007.32|1987.32|2003.55|1983.55|279
1640152200000|2021-12-22 05:50:00|2002.62|1982.62|2000.09|1980.09|2003.47|1983.47|1997.56|1977.56|415
1640152500000|2021-12-22 05:55:00|2000.13|1980.13|1997.35|1977.35|2000.13|1980.13|1996.57|1976.57|263
1640152800000|2021-12-22 06:00:00|1997.42|1977.42|2002.45|1982.45|2002.83|1982.83|1996.62|1976.62|300
1640153100000|2021-12-22 06:05:00|2002.46|1982.46|2002.77|1982.77|2004.99|1984.99|2000.52|1980.52|291
1640153400000|2021-12-22 06:10:00|2002.76|1982.76|2003.59|1983.59|2004.14|1984.14|2001.81|1981.81|187
1640153700000|2021-12-22 06:15:00|2003.66|1983.66|2003.94|1983.94|2004.87|1984.87|2002.69|1982.69|150
1640154000000|2021-12-22 06:20:00|2003.48|1983.48|2003.5|1983.5|2004.71|1984.71|2001.66|1981.66|153
1640154300000|2021-12-22 06:25:00|2003.71|1983.71|2007.63|1987.63|2007.63|1987.63|2003.71|1983.71|193
1640154600000|2021-12-22 06:30:00|2007.51|1987.51|2009.93|1989.93|2010.45|1990.45|2007.51|1987.51|209
1640154900000|2021-12-22 06:35:00|2009.58|1989.58|2011.43|1991.43|2014.6|1994.6|2009.58|1989.58|218
1640155200000|2021-12-22 06:40:00|2011.46|1991.46|2010.53|1990.53|2011.55|1991.55|2007.62|1987.62|330
1640155500000|2021-12-22 06:45:00|2010.4|1990.4|2012.67|1992.67|2013.79|1993.79|2009.8|1989.8|263
1640155800000|2021-12-22 06:50:00|2012.85|1992.85|2010.03|1990.03|2013.42|1993.42|2008.7|1988.7|224
1640156100000|2021-12-22 06:55:00|2010.23|1990.23|2007.13|1987.13|2010.45|1990.45|2006.5|1986.5|266
1640156400000|2021-12-22 07:00:00|2007.12|1987.12|2009.59|1989.59|2010.17|1990.17|2006.78|1986.78|203
1640156700000|2021-12-22 07:05:00|2009.87|1989.87|2008.59|1988.59|2010.74|1990.74|2007.71|1987.71|287
1640157000000|2021-12-22 07:10:00|2008.52|1988.52|2013.77|1993.77|2014.44|1994.44|2008.52|1988.52|324
1640157300000|2021-12-22 07:15:00|2013.65|1993.65|2014.71|1994.71|2017.55|1997.55|2013.2|1993.2|345
1640157600000|2021-12-22 07:20:00|2014.64|1994.64|2014.75|1994.75|2016.73|1996.73|2014.55|1994.55|551
1640157900000|2021-12-22 07:25:00|2014.77|1994.77|2013.61|1993.61|2015.15|1995.15|2011.64|1991.64|670
1640158200000|2021-12-22 07:30:00|2013.6|1993.6|2014.51|1994.51|2015.69|1995.69|2012.17|1992.17|740
1640158500000|2021-12-22 07:35:00|2014.53|1994.53|2013.44|1993.44|2014.83|1994.83|2013.31|1993.31|588
1640158800000|2021-12-22 07:40:00|2013.43|1993.43|2014.69|1994.69|2015.27|1995.27|2013.28|1993.28|664
1640159100000|2021-12-22 07:45:00|2014.65|1994.65|2014.32|1994.32|2015.55|1995.55|2013.6|1993.6|737
1640159400000|2021-12-22 07:50:00|2014.31|1994.31|2013.29|1993.29|2015.18|1995.18|2013.09|1993.09|651
1640159700000|2021-12-22 07:55:00|2013.32|1993.32|2012.9|1992.9|2014.77|1994.77|2012.6|1992.6|390
1640160000000|2021-12-22 08:00:00|2012.91|1992.91|2011.89|1991.89|2014.44|1994.44|2011.85|1991.85|641
1640160300000|2021-12-22 08:05:00|2011.9|1991.9|2007.35|1987.35|2012.12|1992.12|2006.29|1986.29|622
1640160600000|2021-12-22 08:10:00|2007.36|1987.36|2011.66|1991.66|2011.82|1991.82|2007.23|1987.23|403
1640160900000|2021-12-22 08:15:00|2011.65|1991.65|2012.62|1992.62|2015.55|1995.55|2011.5|1991.5|592
1640161200000|2021-12-22 08:20:00|2012.74|1992.74|2014.83|1994.83|2016.68|1996.68|2012.46|1992.46|301
1640161500000|2021-12-22 08:25:00|2014.7|1994.7|2018.8|1998.8|2019.36|1999.36|2013.43|1993.43|265
1640161800000|2021-12-22 08:30:00|2018.49|1998.49|2021.86|2001.86|2022.03|2002.03|2016.97|1996.97|411
1640162100000|2021-12-22 08:35:00|2021.56|2001.56|2024.55|2004.55|2025.09|2005.09|2021.38|2001.38|402
1640162400000|2021-12-22 08:40:00|2024.56|2004.56|2020.37|2000.37|2027.69|2007.69|2019.97|1999.97|561
1640162700000|2021-12-22 08:45:00|2020.29|2000.29|2011.8|1991.8|2020.29|2000.29|2011.52|1991.52|448
1640163000000|2021-12-22 08:50:00|2011.77|1991.77|2013.5|1993.5|2013.5|1993.5|2010.15|1990.15|279
1640163300000|2021-12-22 08:55:00|2013.28|1993.28|2013.27|1993.27|2022.41|2002.41|2013.25|1993.25|520
1640163600000|2021-12-22 09:00:00|2013.25|1993.25|2020.2|2000.2|2020.2|2000.2|2012.74|1992.74|382
1640163900000|2021-12-22 09:05:00|2020.31|2000.31|2016.94|1996.94|2020.53|2000.53|2014.47|1994.47|272
1640164200000|2021-12-22 09:10:00|2016.89|1996.89|2018.67|1998.67|2018.67|1998.67|2015.49|1995.49|276
1640164500000|2021-12-22 09:15:00|2018.64|1998.64|2016.49|1996.49|2018.94|1998.94|2015.82|1995.82|348
1640164800000|2021-12-22 09:20:00|2016.58|1996.58|2012.7|1992.7|2019.44|1999.44|2012.7|1992.7|372
1640165100000|2021-12-22 09:25:00|2013.25|1993.25|2010.11|1990.11|2013.82|1993.82|2010.11|1990.11|269
1640165400000|2021-12-22 09:30:00|2010.12|1990.12|2005.11|1985.11|2010.48|1990.48|2005.1|1985.1|575
1640165700000|2021-12-22 09:35:00|2005.5|1985.5|1987.64|1967.64|2005.5|1985.5|1987.64|1967.64|677
1640166000000|2021-12-22 09:40:00|1987.72|1967.72|1994.59|1974.59|1994.74|1974.74|1982.98|1962.98|506
1640166300000|2021-12-22 09:45:00|1994.51|1974.51|1992.24|1972.24|1995.36|1975.36|1989.92|1969.92|364
1640166600000|2021-12-22 09:50:00|1992.16|1972.16|1988.62|1968.62|1992.59|1972.59|1988.38|1968.38|516
1640166900000|2021-12-22 09:55:00|1988.52|1968.52|1986.42|1966.42|1988.52|1968.52|1981.32|1961.32|505
1640167200000|2021-12-22 10:00:00|1986.46|1966.46|1993.47|1973.47|1994.19|1974.19|1985.2|1965.2|468
1640167500000|2021-12-22 10:05:00|1993.53|1973.53|1999.39|1979.39|2000.91|1980.91|1993.35|1973.35|419
1640167800000|2021-12-22 10:10:00|1999.38|1979.38|2005.12|1985.12|2005.31|1985.31|1998.95|1978.95|364
1640168100000|2021-12-22 10:15:00|2005.21|1985.21|2005.53|1985.53|2005.99|1985.99|2002.46|1982.46|424
1640168400000|2021-12-22 10:20:00|2005.61|1985.61|2000.43|1980.43|2005.65|1985.65|1999.7|1979.7|539
1640168700000|2021-12-22 10:25:00|2000.42|1980.42|2001.52|1981.52|2002.61|1982.61|2000.42|1980.42|474
1640169000000|2021-12-22 10:30:00|2001.55|1981.55|1996.54|1976.54|2003.36|1983.36|1995.71|1975.71|528
1640169300000|2021-12-22 10:35:00|1996.55|1976.55|1999.38|1979.38|1999.73|1979.73|1996.12|1976.12|544
1640169600000|2021-12-22 10:40:00|1999.42|1979.42|2000.68|1980.68|2003.92|1983.92|1999.38|1979.38|422
1640169900000|2021-12-22 10:45:00|2000.69|1980.69|2006.29|1986.29|2006.81|1986.81|2000.67|1980.67|483
1640170200000|2021-12-22 10:50:00|2005.95|1985.95|2011.8|1991.8|2013.12|1993.12|2005.95|1985.95|461
1640170500000|2021-12-22 10:55:00|2011.81|1991.81|2011.53|1991.53|2015.26|1995.26|2009.52|1989.52|546
1640170800000|2021-12-22 11:00:00|2011.5|1991.5|2023.65|2003.65|2023.7|2003.7|2011.32|1991.32|541
1640171100000|2021-12-22 11:05:00|2023.59|2003.59|2027.1|2007.1|2028.56|2008.56|2022.93|2002.93|463
1640171400000|2021-12-22 11:10:00|2027.03|2007.03|2034.17|2014.17|2034.18|2014.18|2026.66|2006.66|496
1640171700000|2021-12-22 11:15:00|2034.07|2014.07|2031.25|2011.25|2037.07|2017.07|2030.91|2010.91|535
1640172000000|2021-12-22 11:20:00|2031.13|2011.13|2021.47|2001.47|2031.42|2011.42|2020.18|2000.18|651
1640172300000|2021-12-22 11:25:00|2021.46|2001.46|2021.27|2001.27|2027.19|2007.19|2021.2|2001.2|545
1640172600000|2021-12-22 11:30:00|2021.41|2001.41|2029.37|2009.37|2029.41|2009.41|2019.58|1999.58|492
1640172900000|2021-12-22 11:35:00|2029.36|2009.36|2033.97|2013.97|2034.01|2014.01|2028.26|2008.26|331
1640173200000|2021-12-22 11:40:00|2034.07|2014.07|2029.17|2009.17|2034.07|2014.07|2028.51|2008.51|498
1640173500000|2021-12-22 11:45:00|2029.26|2009.26|2031.06|2011.06|2033.27|2013.27|2028.61|2008.61|630
1640173800000|2021-12-22 11:50:00|2031.05|2011.05|2029.46|2009.46|2031.39|2011.39|2024.96|2004.96|658
1640174100000|2021-12-22 11:55:00|2029.54|2009.54|2036.07|2016.07|2038.33|2018.33|2029.51|2009.51|643
1640174400000|2021-12-22 12:00:00|2036.47|2016.47|2049.21|2029.21|2049.67|2029.67|2036.11|2016.11|613
1640174700000|2021-12-22 12:05:00|2049.22|2029.22|2048.58|2028.58|2051.87|2031.87|2047.78|2027.78|552
1640175000000|2021-12-22 12:10:00|2048.57|2028.57|2042.68|2022.68|2048.69|2028.69|2042.26|2022.26|639
1640175300000|2021-12-22 12:15:00|2042.7|2022.7|2031.66|2011.66|2042.7|2022.7|2030.01|2010.01|549
1640175600000|2021-12-22 12:20:00|2031.65|2011.65|2017.87|1997.87|2032.62|2012.62|2016.66|1996.66|548
1640175900000|2021-12-22 12:25:00|2017.81|1997.81|2018.63|1998.63|2020.68|2000.68|2009.18|1989.18|772
1640176200000|2021-12-22 12:30:00|2018.78|1998.78|1997.13|1977.13|2019.96|1999.96|1994.27|1974.27|762
1640176500000|2021-12-22 12:35:00|1997.37|1977.37|1995.29|1975.29|2005.72|1985.72|1995.26|1975.26|716
1640176800000|2021-12-22 12:40:00|1995.31|1975.31|2007.38|1987.38|2007.54|1987.54|1993.9|1973.9|657
1640177100000|2021-12-22 12:45:00|2007.37|1987.37|2004.57|1984.57|2015.5|1995.5|2004.56|1984.56|667
1640177400000|2021-12-22 12:50:00|2004.59|1984.59|1988.53|1968.53|2006.96|1986.96|1985.12|1965.12|734
1640177700000|2021-12-22 12:55:00|1988.51|1968.51|1996.2|1976.2|1999.64|1979.64|1985.41|1965.41|757
1640178000000|2021-12-22 13:00:00|1996.19|1976.19|2008.98|1988.98|2008.98|1988.98|1993.56|1973.56|443
1640178300000|2021-12-22 13:05:00|2008.96|1988.96|2001.68|1981.68|2016.39|1996.39|2000.71|1980.71|640
1640178600000|2021-12-22 13:10:00|2001.67|1981.67|2010.55|1990.55|2015.04|1995.04|2001.15|1981.15|721
1640178900000|2021-12-22 13:15:00|2010.56|1990.56|2013.66|1993.66|2015.6|1995.6|2008.39|1988.39|593
1640179200000|2021-12-22 13:20:00|2014.17|1994.17|2008.15|1988.15|2014.2|1994.2|2007.44|1987.44|739
1640179500000|2021-12-22 13:25:00|2008.16|1988.16|1993.27|1973.27|2008.16|1988.16|1991.73|1971.73|716
1640179800000|2021-12-22 13:30:00|1993|1973|1993.78|1973.78|2000.06|1980.06|1991.07|1971.07|793
1640180100000|2021-12-22 13:35:00|1993.77|1973.77|1993.77|1973.77|1999.92|1979.92|1992.36|1972.36|706
1640180400000|2021-12-22 13:40:00|1993.7|1973.7|2000.52|1980.52|2001.18|1981.18|1993.7|1973.7|784
1640180700000|2021-12-22 13:45:00|2000.48|1980.48|2007.03|1987.03|2007.03|1987.03|2000.45|1980.45|696
1640181000000|2021-12-22 13:50:00|2007.09|1987.09|1999.81|1979.81|2008.15|1988.15|1994.17|1974.17|763
1640181300000|2021-12-22 13:55:00|1999.82|1979.82|2005.6|1985.6|2008.58|1988.58|1999.76|1979.76|636
1640181600000|2021-12-22 14:00:00|2005.57|1985.57|2008.62|1988.62|2010.12|1990.12|2004.7|1984.7|593
1640181900000|2021-12-22 14:05:00|2008.63|1988.63|2008.53|1988.53|2009.78|1989.78|2006.45|1986.45|621
1640182200000|2021-12-22 14:10:00|2008.61|1988.61|1999.56|1979.56|2009.15|1989.15|1998.66|1978.66|671
1640182500000|2021-12-22 14:15:00|1999.51|1979.51|1999.28|1979.28|2001.37|1981.37|1999.16|1979.16|634
1640182800000|2021-12-22 14:20:00|1999.26|1979.26|2007.6|1987.6|2007.6|1987.6|1999.05|1979.05|766
1640183100000|2021-12-22 14:25:00|2007.59|1987.59|2014.16|1994.16|2015.08|1995.08|2007.47|1987.47|508
1640183400000|2021-12-22 14:30:00|2014.13|1994.13|2005.92|1985.92|2016.15|1996.15|2003.61|1983.61|750
1640183700000|2021-12-22 14:35:00|2005.89|1985.89|2006.1|1986.1|2006.98|1986.98|1999.51|1979.51|712
1640184000000|2021-12-22 14:40:00|2006.28|1986.28|2015.11|1995.11|2015.16|1995.16|2003.07|1983.07|812
1640184300000|2021-12-22 14:45:00|2015.09|1995.09|2026.38|2006.38|2028.16|2008.16|2013.69|1993.69|715
1640184600000|2021-12-22 14:50:00|2026.41|2006.41|2031.49|2011.49|2031.71|2011.71|2022.84|2002.84|675
1640184900000|2021-12-22 14:55:00|2032.14|2012.14|2033.4|2013.4|2034.38|2014.38|2027.46|2007.46|650
1640185200000|2021-12-22 15:00:00|2033.42|2013.42|2034.76|2014.76|2040.07|2020.07|2032.92|2012.92|687
1640185500000|2021-12-22 15:05:00|2034.77|2014.77|2025.71|2005.71|2034.87|2014.87|2024.51|2004.51|729
1640185800000|2021-12-22 15:10:00|2025.8|2005.8|2029.7|2009.7|2032.77|2012.77|2024.76|2004.76|618
1640186100000|2021-12-22 15:15:00|2029.72|2009.72|2034.8|2014.8|2035.11|2015.11|2028.32|2008.32|645
1640186400000|2021-12-22 15:20:00|2035.35|2015.35|2035.15|2015.15|2038.55|2018.55|2034.87|2014.87|566
1640186700000|2021-12-22 15:25:00|2035.12|2015.12|2011.75|1991.75|2035.37|2015.37|2011.75|1991.75|595
1640187000000|2021-12-22 15:30:00|2011.4|1991.4|2018.6|1998.6|2019.92|1999.92|2011.38|1991.38|560
1640187300000|2021-12-22 15:35:00|2018.66|1998.66|2038.39|2018.39|2039.42|2019.42|2018.48|1998.48|803
1640187600000|2021-12-22 15:40:00|2038.38|2018.38|2038.53|2018.53|2039.61|2019.61|2036.26|2016.26|566
1640187900000|2021-12-22 15:45:00|2038.51|2018.51|2045.12|2025.12|2047.52|2027.52|2038.51|2018.51|487
1640188200000|2021-12-22 15:50:00|2045.26|2025.26|2053.73|2033.73|2056.23|2036.23|2045.21|2025.21|550
1640188500000|2021-12-22 15:55:00|2054|2034|2058.83|2038.83|2060.44|2040.44|2053.87|2033.87|646
1640188800000|2021-12-22 16:00:00|2058.69|2038.69|2063.25|2043.25|2064.82|2044.82|2058.69|2038.69|513
1640189100000|2021-12-22 16:05:00|2063.26|2043.26|2079.46|2059.46|2081.35|2061.35|2056.46|2036.46|739
1640189400000|2021-12-22 16:10:00|2079.71|2059.71|2072.91|2052.91|2092|2072|2072.3|2052.3|838
1640189700000|2021-12-22 16:15:00|2072.61|2052.61|2070.61|2050.61|2079.53|2059.53|2067.89|2047.89|684
1640190000000|2021-12-22 16:20:00|2070.05|2050.05|2068.69|2048.69|2075.54|2055.54|2067.89|2047.89|619
1640190300000|2021-12-22 16:25:00|2068.68|2048.68|2070.7|2050.7|2074.61|2054.61|2066.62|2046.62|591
1640190600000|2021-12-22 16:30:00|2070.99|2050.99|2066.69|2046.69|2071.11|2051.11|2064.61|2044.61|474
1640190900000|2021-12-22 16:35:00|2066.68|2046.68|2065.37|2045.37|2068.66|2048.66|2059.6|2039.6|576
1640191200000|2021-12-22 16:40:00|2065.38|2045.38|2062.07|2042.07|2066.53|2046.53|2061.8|2041.8|643
1640191500000|2021-12-22 16:45:00|2062.17|2042.17|2050.19|2030.19|2062.18|2042.18|2049.42|2029.42|454
1640191800000|2021-12-22 16:50:00|2050.24|2030.24|2056.42|2036.42|2057.32|2037.32|2050.13|2030.13|487
1640192100000|2021-12-22 16:55:00|2056.44|2036.44|2056.1|2036.1|2059.6|2039.6|2054.87|2034.87|424
1640192400000|2021-12-22 17:00:00|2055.91|2035.91|2062.71|2042.71|2065.1|2045.1|2055.74|2035.74|511
1640192700000|2021-12-22 17:05:00|2062.76|2042.76|2061.89|2041.89|2064.64|2044.64|2059.17|2039.17|479
1640193000000|2021-12-22 17:10:00|2061.74|2041.74|2050.19|2030.19|2061.74|2041.74|2047.18|2027.18|510
1640193300000|2021-12-22 17:15:00|2050.22|2030.22|2051.77|2031.77|2054.99|2034.99|2049.95|2029.95|494
1640193600000|2021-12-22 17:20:00|2051.81|2031.81|2057.23|2037.23|2060.68|2040.68|2051.08|2031.08|463
1640193900000|2021-12-22 17:25:00|2057.19|2037.19|2050.71|2030.71|2057.24|2037.24|2049.51|2029.51|388
1640194200000|2021-12-22 17:30:00|2050.7|2030.7|2050.4|2030.4|2052.07|2032.07|2046.69|2026.69|391
1640194500000|2021-12-22 17:35:00|2049.72|2029.72|2045.54|2025.54|2053.24|2033.24|2044.75|2024.75|522
1640194800000|2021-12-22 17:40:00|2045.98|2025.98|2033.8|2013.8|2046.88|2026.88|2032.27|2012.27|430
1640195100000|2021-12-22 17:45:00|2033.84|2013.84|2035.89|2015.89|2038.1|2018.1|2031.97|2011.97|760
1640195400000|2021-12-22 17:50:00|2035.88|2015.88|2041.06|2021.06|2042.75|2022.75|2035.75|2015.75|660
1640195700000|2021-12-22 17:55:00|2041|2021|2037.43|2017.43|2041.5|2021.5|2037.43|2017.43|706
1640196000000|2021-12-22 18:00:00|2037.73|2017.73|2042.32|2022.32|2043.79|2023.79|2032.76|2012.76|565
1640196300000|2021-12-22 18:05:00|2042.53|2022.53|2043.91|2023.91|2044.18|2024.18|2038.47|2018.47|671
1640196600000|2021-12-22 18:10:00|2043.9|2023.9|2042.04|2022.04|2043.9|2023.9|2040.7|2020.7|417
1640196900000|2021-12-22 18:15:00|2042.02|2022.02|2044.89|2024.89|2046.42|2026.42|2039.48|2019.48|399
1640197200000|2021-12-22 18:20:00|2044.91|2024.91|2047.36|2027.36|2049.55|2029.55|2044.62|2024.62|431
1640197500000|2021-12-22 18:25:00|2047.14|2027.14|2039.86|2019.86|2050.44|2030.44|2039.61|2019.61|463
1640197800000|2021-12-22 18:30:00|2039.85|2019.85|2031.98|2011.98|2040.15|2020.15|2031.13|2011.13|473
1640198100000|2021-12-22 18:35:00|2031.96|2011.96|2015.23|1995.23|2032.33|2012.33|2009.78|1989.78|675
1640198400000|2021-12-22 18:40:00|2015.88|1995.88|2011.88|1991.88|2016.66|1996.66|2009.67|1989.67|640
1640198700000|2021-12-22 18:45:00|2011.87|1991.87|2012.39|1992.39|2014.48|1994.48|2010.11|1990.11|450
1640199000000|2021-12-22 18:50:00|2012.25|1992.25|2013.45|1993.45|2019.41|1999.41|2010.04|1990.04|665
1640199300000|2021-12-22 18:55:00|2013.47|1993.47|2012.98|1992.98|2013.57|1993.57|2009.3|1989.3|419
1640199600000|2021-12-22 19:00:00|2012.97|1992.97|2013.71|1993.71|2014.03|1994.03|2009.44|1989.44|479
1640199900000|2021-12-22 19:05:00|2013.65|1993.65|2018.83|1998.83|2019.13|1999.13|2013.65|1993.65|487
1640200200000|2021-12-22 19:10:00|2018.81|1998.81|2024.7|2004.7|2024.82|2004.82|2018.8|1998.8|429
1640200500000|2021-12-22 19:15:00|2024.75|2004.75|2026.94|2006.94|2027.97|2007.97|2022.95|2002.95|378
1640200800000|2021-12-22 19:20:00|2027.19|2007.19|2027.41|2007.41|2028.33|2008.33|2025.55|2005.55|407
1640201100000|2021-12-22 19:25:00|2027.1|2007.1|2028.65|2008.65|2029.65|2009.65|2026.5|2006.5|251
1640201400000|2021-12-22 19:30:00|2028.8|2008.8|2030.52|2010.52|2031.07|2011.07|2028.75|2008.75|391
1640201700000|2021-12-22 19:35:00|2030.51|2010.51|2035.28|2015.28|2035.37|2015.37|2029.77|2009.77|329
1640202000000|2021-12-22 19:40:00|2035.26|2015.26|2040.66|2020.66|2040.89|2020.89|2034.34|2014.34|331
1640202300000|2021-12-22 19:45:00|2040.7|2020.7|2036.06|2016.06|2043.5|2023.5|2035.08|2015.08|241
1640202600000|2021-12-22 19:50:00|2036.05|2016.05|2040.72|2020.72|2041.07|2021.07|2035.73|2015.73|277
1640202900000|2021-12-22 19:55:00|2040.47|2020.47|2041.59|2021.59|2042.3|2022.3|2037.97|2017.97|289
1640203200000|2021-12-22 20:00:00|2041.56|2021.56|2036.03|2016.03|2041.56|2021.56|2035.47|2015.47|255
1640203500000|2021-12-22 20:05:00|2035.74|2015.74|2035.55|2015.55|2035.98|2015.98|2033.8|2013.8|174
1640203800000|2021-12-22 20:10:00|2035.61|2015.61|2034.63|2014.63|2036|2016|2032.91|2012.91|218
1640204100000|2021-12-22 20:15:00|2034.64|2014.64|2028.54|2008.54|2034.75|2014.75|2028.19|2008.19|357
1640204400000|2021-12-22 20:20:00|2028.57|2008.57|2027.38|2007.38|2029.87|2009.87|2027.31|2007.31|364
1640204700000|2021-12-22 20:25:00|2027.46|2007.46|2023.56|2003.56|2028.22|2008.22|2023.25|2003.25|482
1640205000000|2021-12-22 20:30:00|2023.55|2003.55|2026.31|2006.31|2027.06|2007.06|2023.52|2003.52|534
1640205300000|2021-12-22 20:35:00|2026.28|2006.28|2026.73|2006.73|2027.22|2007.22|2024.74|2004.74|196
1640205600000|2021-12-22 20:40:00|2026.71|2006.71|2026|2006|2026.82|2006.82|2024.44|2004.44|284
1640205900000|2021-12-22 20:45:00|2025.85|2005.85|2035.15|2015.15|2035.26|2015.26|2024.94|2004.94|526
1640206200000|2021-12-22 20:50:00|2035.2|2015.2|2038.99|2018.99|2042.17|2022.17|2035.2|2015.2|408
1640206500000|2021-12-22 20:55:00|2039.08|2019.08|2030.78|2010.78|2041.24|2021.24|2028.42|2008.42|440
1640206800000|2021-12-22 21:00:00|2030.63|2010.63|2033.92|2013.92|2034.06|2014.06|2027.47|2007.47|397
1640207100000|2021-12-22 21:05:00|2033.85|2013.85|2028.89|2008.89|2035.9|2015.9|2028.48|2008.48|348
1640207400000|2021-12-22 21:10:00|2028.96|2008.96|2032.13|2012.13|2032.2|2012.2|2028.61|2008.61|329
1640207700000|2021-12-22 21:15:00|2031.93|2011.93|2035.55|2015.55|2038.37|2018.37|2030.24|2010.24|339
1640208000000|2021-12-22 21:20:00|2035.51|2015.51|2042.47|2022.47|2044.15|2024.15|2035.28|2015.28|330
1640208300000|2021-12-22 21:25:00|2042.45|2022.45|2040.54|2020.54|2043.54|2023.54|2039.63|2019.63|271
1640208600000|2021-12-22 21:30:00|2040.49|2020.49|2036.11|2016.11|2040.49|2020.49|2035.7|2015.7|214
1640208900000|2021-12-22 21:35:00|2036|2016|2035.69|2015.69|2036.56|2016.56|2034.75|2014.75|175
1640209200000|2021-12-22 21:40:00|2035.68|2015.68|2040.16|2020.16|2040.54|2020.54|2029.52|2009.52|397
1640209500000|2021-12-22 21:45:00|2040.15|2020.15|2041.85|2021.85|2042.08|2022.08|2039.2|2019.2|280
1640209800000|2021-12-22 21:50:00|2041.83|2021.83|2046.81|2026.81|2047.67|2027.67|2041.76|2021.76|271
1640210100000|2021-12-22 21:55:00|2046.85|2026.85|2044.51|2024.51|2050|2030|2043.58|2023.58|273
1640210400000|2021-12-22 22:00:00|2044.49|2024.49|2046.85|2026.85|2047.68|2027.68|2041.97|2021.97|386
1640210700000|2021-12-22 22:05:00|2046.84|2026.84|2040.62|2020.62|2046.95|2026.95|2040.5|2020.5|300
1640211000000|2021-12-22 22:10:00|2040.53|2020.53|2034.64|2014.64|2042.03|2022.03|2033.95|2013.95|228
1640211300000|2021-12-22 22:15:00|2034.56|2014.56|2033.18|2013.18|2035.21|2015.21|2032.77|2012.77|164
1640211600000|2021-12-22 22:20:00|2032.95|2012.95|2029.66|2009.66|2033.12|2013.12|2028.77|2008.77|291
1640211900000|2021-12-22 22:25:00|2030.16|2010.16|2034.06|2014.06|2034.66|2014.66|2029.39|2009.39|226
1640212200000|2021-12-22 22:30:00|2033.94|2013.94|2036.63|2016.63|2036.76|2016.76|2033.94|2013.94|197
1640212500000|2021-12-22 22:35:00|2036.68|2016.68|2036.85|2016.85|2036.85|2016.85|2036.27|2016.27|71
1640212800000|2021-12-22 22:40:00|2036.86|2016.86|2041.27|2021.27|2041.27|2021.27|2036.5|2016.5|134
1640213100000|2021-12-22 22:45:00|2041.49|2021.49|2044.53|2024.53|2044.53|2024.53|2041.43|2021.43|135
1640213400000|2021-12-22 22:50:00|2044.46|2024.46|2048.34|2028.34|2050.39|2030.39|2044.21|2024.21|221
1640213700000|2021-12-22 22:55:00|2048.28|2028.28|2042.8|2022.8|2048.28|2028.28|2042.6|2022.6|139
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2034.32|2014.32|2043.52|2023.52|2033.6|2013.6|255
1640214300000|2021-12-22 23:05:00|2034.09|2014.09|2037.11|2017.11|2038.05|2018.05|2033.53|2013.53|318
1640214600000|2021-12-22 23:10:00|2036.9|2016.9|2030.64|2010.64|2037.12|2017.12|2029.76|2009.76|365
1640214900000|2021-12-22 23:15:00|2030.65|2010.65|2018.07|1998.07|2034.28|2014.28|2018.07|1998.07|523
1640215200000|2021-12-22 23:20:00|2018.06|1998.06|2014.49|1994.49|2018.88|1998.88|2010.68|1990.68|464
1640215500000|2021-12-22 23:25:00|2014.62|1994.62|2018.63|1998.63|2018.83|1998.83|2013.75|1993.75|361
1640215800000|2021-12-22 23:30:00|2018.61|1998.61|2013.52|1993.52|2020.58|2000.58|2012.34|1992.34|409
1640216100000|2021-12-22 23:35:00|2013.53|1993.53|2009.44|1989.44|2014.21|1994.21|2009.22|1989.22|325
1640216400000|2021-12-22 23:40:00|2009.45|1989.45|1999.26|1979.26|2009.75|1989.75|1998.54|1978.54|233
1640216700000|2021-12-22 23:45:00|1999.27|1979.27|2012.06|1992.06|2016.88|1996.88|1999.26|1979.26|556
1640217000000|2021-12-22 23:50:00|2012.05|1992.05|2005.52|1985.52|2015.02|1995.02|2004.38|1984.38|642
1640217300000|2021-12-22 23:55:00|2005.53|1985.53|2002.83|1982.83|2008.31|1988.31|1999.4|1979.4|515
1640217600000|2021-12-23 00:00:00|2002.93|1982.93|2008.82|1988.82|2010.79|1990.79|2001.12|1981.12|692
1640217900000|2021-12-23 00:05:00|2008.8|1988.8|1987.01|1967.01|2010.4|1990.4|1985.67|1965.67|777
1640218200000|2021-12-23 00:10:00|1986.91|1966.91|1991.03|1971.03|1992.67|1972.67|1981.58|1961.58|816
1640218500000|2021-12-23 00:15:00|1990.82|1970.82|1975.43|1955.43|1991.67|1971.67|1973.66|1953.66|813
1640218800000|2021-12-23 00:20:00|1975.44|1955.44|1969.26|1949.26|1977.47|1957.47|1968.53|1948.53|835
1640219100000|2021-12-23 00:25:00|1969.3|1949.3|1973.61|1953.61|1978.46|1958.46|1967.51|1947.51|669
1640219400000|2021-12-23 00:30:00|1973.6|1953.6|1979.5|1959.5|1979.59|1959.59|1970.5|1950.5|698
1640219700000|2021-12-23 00:35:00|1979.21|1959.21|1986.38|1966.38|1986.38|1966.38|1972.4|1952.4|675
1640220000000|2021-12-23 00:40:00|1986.4|1966.4|1994.78|1974.78|1997.9|1977.9|1986.07|1966.07|650
1640220300000|2021-12-23 00:45:00|1994.77|1974.77|2005.07|1985.07|2006.21|1986.21|1994.77|1974.77|534
1640220600000|2021-12-23 00:50:00|2005.54|1985.54|2008.82|1988.82|2009.24|1989.24|1998.57|1978.57|376
1640220900000|2021-12-23 00:55:00|2008.6|1988.6|2009.63|1989.63|2009.92|1989.92|2000.88|1980.88|504
1640221200000|2021-12-23 01:00:00|2009.6|1989.6|2010.53|1990.53|2012.31|1992.31|2004.79|1984.79|551
1640221500000|2021-12-23 01:05:00|2010.79|1990.79|2023.49|2003.49|2023.59|2003.59|2009.62|1989.62|381
1640221800000|2021-12-23 01:10:00|2023.64|2003.64|2009.81|1989.81|2023.86|2003.86|2009.81|1989.81|342
1640222100000|2021-12-23 01:15:00|2009.84|1989.84|2000.93|1980.93|2013.54|1993.54|1998.99|1978.99|462
1640222400000|2021-12-23 01:20:00|2001.18|1981.18|1997.82|1977.82|2001.18|1981.18|1992.5|1972.5|585
1640222700000|2021-12-23 01:25:00|1997.59|1977.59|2017.03|1997.03|2017.76|1997.76|1997.53|1977.53|544
1640223000000|2021-12-23 01:30:00|2017.1|1997.1|2028.45|2008.45|2028.45|2008.45|2016.94|1996.94|564
1640223300000|2021-12-23 01:35:00|2028.44|2008.44|2026.69|2006.69|2032.54|2012.54|2024.33|2004.33|497
1640223600000|2021-12-23 01:40:00|2026.66|2006.66|2026.69|2006.69|2028.71|2008.71|2023.39|2003.39|453
1640223900000|2021-12-23 01:45:00|2026.72|2006.72|2032.47|2012.47|2032.78|2012.78|2026.69|2006.69|415
1640224200000|2021-12-23 01:50:00|2032.48|2012.48|2035.71|2015.71|2036.38|2016.38|2031.59|2011.59|474
1640224500000|2021-12-23 01:55:00|2035.87|2015.87|2045.14|2025.14|2045.44|2025.44|2035.45|2015.45|380
1640224800000|2021-12-23 02:00:00|2045.08|2025.08|2039.19|2019.19|2045.43|2025.43|2036.41|2016.41|630
1640225100000|2021-12-23 02:05:00|2039.18|2019.18|2065.57|2045.57|2067.21|2047.21|2038.32|2018.32|557
1640225400000|2021-12-23 02:10:00|2066.14|2046.14|2064.65|2044.65|2074.6|2054.6|2064.19|2044.19|662
1640225700000|2021-12-23 02:15:00|2064.91|2044.91|2064.02|2044.02|2078.2|2058.2|2063.55|2043.55|702
1640226000000|2021-12-23 02:20:00|2064.03|2044.03|2056.16|2036.16|2064.03|2044.03|2054.45|2034.45|468
1640226300000|2021-12-23 02:25:00|2056.06|2036.06|2055.35|2035.35|2056.47|2036.47|2052.69|2032.69|371
1640226600000|2021-12-23 02:30:00|2055.39|2035.39|2061.15|2041.15|2062.32|2042.32|2052.66|2032.66|417
1640226900000|2021-12-23 02:35:00|2061.13|2041.13|2058.49|2038.49|2061.44|2041.44|2054.83|2034.83|549
1640227200000|2021-12-23 02:40:00|2058.53|2038.53|2051.01|2031.01|2058.53|2038.53|2051.01|2031.01|524
1640227500000|2021-12-23 02:45:00|2051.02|2031.02|2045.89|2025.89|2052.51|2032.51|2045.51|2025.51|338
1640227800000|2021-12-23 02:50:00|2046.03|2026.03|2041.73|2021.73|2046.03|2026.03|2039.11|2019.11|397
1640228100000|2021-12-23 02:55:00|2041.87|2021.87|2031.65|2011.65|2041.87|2021.87|2030.64|2010.64|422
1640228400000|2021-12-23 03:00:00|2031.66|2011.66|2033.89|2013.89|2041.78|2021.78|2031.5|2011.5|418
1640228700000|2021-12-23 03:05:00|2033.64|2013.64|2041.61|2021.61|2044.69|2024.69|2033.26|2013.26|344
1640229000000|2021-12-23 03:10:00|2041.95|2021.95|2036.14|2016.14|2041.95|2021.95|2035.65|2015.65|475
1640229300000|2021-12-23 03:15:00|2036.13|2016.13|2030.61|2010.61|2036.65|2016.65|2026.16|2006.16|471
1640229600000|2021-12-23 03:20:00|2030.52|2010.52|2042.9|2022.9|2043.72|2023.72|2029.6|2009.6|244
1640229900000|2021-12-23 03:25:00|2042.53|2022.53|2047.45|2027.45|2047.45|2027.45|2035.82|2015.82|400
1640230200000|2021-12-23 03:30:00|2047.47|2027.47|2054.56|2034.56|2054.61|2034.61|2046.69|2026.69|333
1640230500000|2021-12-23 03:35:00|2054.57|2034.57|2058.46|2038.46|2058.99|2038.99|2054.57|2034.57|383
1640230800000|2021-12-23 03:40:00|2058.43|2038.43|2054.7|2034.7|2061.24|2041.24|2053.98|2033.98|513
1640231100000|2021-12-23 03:45:00|2054.69|2034.69|2062.57|2042.57|2062.57|2042.57|2054.2|2034.2|513
1640231400000|2021-12-23 03:50:00|2062.58|2042.58|2066.76|2046.76|2068.55|2048.55|2062.44|2042.44|494
1640231700000|2021-12-23 03:55:00|2066.75|2046.75|2066.25|2046.25|2069.54|2049.54|2065.9|2045.9|477
1640232000000|2021-12-23 04:00:00|2066.27|2046.27|2071.68|2051.68|2071.86|2051.86|2064.18|2044.18|541
1640232300000|2021-12-23 04:05:00|2072.13|2052.13|2071.06|2051.06|2076.84|2056.84|2069.57|2049.57|529
1640232600000|2021-12-23 04:10:00|2071.44|2051.44|2062.79|2042.79|2072.1|2052.1|2061.86|2041.86|679
1640232900000|2021-12-23 04:15:00|2062.87|2042.87|2065.42|2045.42|2066.07|2046.07|2060.88|2040.88|674
1640233200000|2021-12-23 04:20:00|2065.56|2045.56|2071.87|2051.87|2071.99|2051.99|2064.24|2044.24|654
1640233500000|2021-12-23 04:25:00|2072.11|2052.11|2071.51|2051.51|2074.92|2054.92|2068.15|2048.15|562
1640233800000|2021-12-23 04:30:00|2071.6|2051.6|2072.59|2052.59|2073.79|2053.79|2070.93|2050.93|481
1640234100000|2021-12-23 04:35:00|2072.61|2052.61|2069.72|2049.72|2073.69|2053.69|2068.53|2048.53|705
1640234400000|2021-12-23 04:40:00|2069.73|2049.73|2072.49|2052.49|2072.97|2052.97|2067.19|2047.19|606
1640234700000|2021-12-23 04:45:00|2072.48|2052.48|2059.48|2039.48|2072.48|2052.48|2059.26|2039.26|666
1640235000000|2021-12-23 04:50:00|2059.51|2039.51|2049.49|2029.49|2059.88|2039.88|2048.91|2028.91|572
1640235300000|2021-12-23 04:55:00|2049.57|2029.57|2042.68|2022.68|2049.84|2029.84|2039.91|2019.91|401
1640235600000|2021-12-23 05:00:00|2042.69|2022.69|2048.44|2028.44|2048.59|2028.59|2042.14|2022.14|488
1640235900000|2021-12-23 05:05:00|2048.45|2028.45|2055|2035|2056.83|2036.83|2048.44|2028.44|472
1640236200000|2021-12-23 05:10:00|2055.04|2035.04|2069.69|2049.69|2069.69|2049.69|2052.32|2032.32|490
1640236500000|2021-12-23 05:15:00|2069.59|2049.59|2060.08|2040.08|2072.55|2052.55|2058.65|2038.65|633
1640236800000|2021-12-23 05:20:00|2059.96|2039.96|2053.42|2033.42|2059.96|2039.96|2052.53|2032.53|548
1640237100000|2021-12-23 05:25:00|2053.33|2033.33|2052|2032|2054.42|2034.42|2049.05|2029.05|437
1640237400000|2021-12-23 05:30:00|2051.99|2031.99|2049.16|2029.16|2055.37|2035.37|2048.45|2028.45|432
1640237700000|2021-12-23 05:35:00|2049.14|2029.14|2043.43|2023.43|2049.14|2029.14|2043.43|2023.43|444
1640238000000|2021-12-23 05:40:00|2043.41|2023.41|2037.9|2017.9|2045.21|2025.21|2037.54|2017.54|261
1640238300000|2021-12-23 05:45:00|2037.83|2017.83|2035.97|2015.97|2039.61|2019.61|2035.86|2015.86|327
1640238600000|2021-12-23 05:50:00|2035.93|2015.93|2044.24|2024.24|2044.27|2024.27|2034.69|2014.69|491
1640238900000|2021-12-23 05:55:00|2044.25|2024.25|2044.76|2024.76|2048.69|2028.69|2042.94|2022.94|593
1640239200000|2021-12-23 06:00:00|2044.54|2024.54|2042.77|2022.77|2044.66|2024.66|2036.63|2016.63|680
1640239500000|2021-12-23 06:05:00|2042.78|2022.78|2045.44|2025.44|2046.31|2026.31|2040.27|2020.27|459
1640239800000|2021-12-23 06:10:00|2045.34|2025.34|2053.91|2033.91|2055.09|2035.09|2043.02|2023.02|479
1640240100000|2021-12-23 06:15:00|2053.93|2033.93|2059.47|2039.47|2059.51|2039.51|2053.89|2033.89|466
1640240400000|2021-12-23 06:20:00|2059.52|2039.52|2061.48|2041.48|2062.5|2042.5|2059.52|2039.52|260
1640240700000|2021-12-23 06:25:00|2061.4|2041.4|2068.41|2048.41|2068.92|2048.92|2061.4|2041.4|383
1640241000000|2021-12-23 06:30:00|2068.4|2048.4|2058.34|2038.34|2068.73|2048.73|2057.55|2037.55|523
1640241300000|2021-12-23 06:35:00|2058.39|2038.39|2067.31|2047.31|2068.02|2048.02|2058.39|2038.39|478
1640241600000|2021-12-23 06:40:00|2067.3|2047.3|2057.04|2037.04|2067.46|2047.46|2055|2035|533
1640241900000|2021-12-23 06:45:00|2057.01|2037.01|2063.23|2043.23|2063.83|2043.83|2054.84|2034.84|515
1640242200000|2021-12-23 06:50:00|2063.12|2043.12|2070.05|2050.05|2070.05|2050.05|2060.94|2040.94|460
1640242500000|2021-12-23 06:55:00|2070.1|2050.1|2079.74|2059.74|2081.5|2061.5|2065.63|2045.63|528
1640242800000|2021-12-23 07:00:00|2079.65|2059.65|2083.23|2063.23|2085.89|2065.89|2079.61|2059.61|577
1640243100000|2021-12-23 07:05:00|2083.22|2063.22|2092.7|2072.7|2098.17|2078.17|2082.83|2062.83|572
1640243400000|2021-12-23 07:10:00|2092.68|2072.68|2095.84|2075.84|2099.78|2079.78|2092.41|2072.41|596
1640243700000|2021-12-23 07:15:00|2095.78|2075.78|2089.59|2069.59|2095.84|2075.84|2088.49|2068.49|720
1640244000000|2021-12-23 07:20:00|2089.82|2069.82|2086.72|2066.72|2089.82|2069.82|2084.56|2064.56|585
1640244300000|2021-12-23 07:25:00|2086.71|2066.71|2087.4|2067.4|2088.54|2068.54|2084.32|2064.32|584
1640244600000|2021-12-23 07:30:00|2087.39|2067.39|2070.71|2050.71|2087.57|2067.57|2070.63|2050.63|624
1640244900000|2021-12-23 07:35:00|2070.66|2050.66|2067.77|2047.77|2073.17|2053.17|2067.56|2047.56|538
1640245200000|2021-12-23 07:40:00|2067.7|2047.7|2061.63|2041.63|2068.6|2048.6|2055.01|2035.01|463
1640245500000|2021-12-23 07:45:00|2061.67|2041.67|2046.83|2026.83|2062.54|2042.54|2045.96|2025.96|855
1640245800000|2021-12-23 07:50:00|2047.17|2027.17|2039.15|2019.15|2048.39|2028.39|2037.9|2017.9|566
1640246100000|2021-12-23 07:55:00|2039.59|2019.59|2051.43|2031.43|2055.55|2035.55|2033.15|2013.15|856
1640246400000|2021-12-23 08:00:00|2051.72|2031.72|2054.5|2034.5|2062.16|2042.16|2047.66|2027.66|716
1640246700000|2021-12-23 08:05:00|2054|2034|2067.63|2047.63|2067.75|2047.75|2049.65|2029.65|604
1640247000000|2021-12-23 08:10:00|2067.7|2047.7|2078.47|2058.47|2078.89|2058.89|2067.5|2047.5|671
1640247300000|2021-12-23 08:15:00|2078.53|2058.53|2069.16|2049.16|2087.64|2067.64|2068.94|2048.94|716
1640247600000|2021-12-23 08:20:00|2069.17|2049.17|2073.21|2053.21|2075.51|2055.51|2066.6|2046.6|639
1640247900000|2021-12-23 08:25:00|2073.19|2053.19|2080.14|2060.14|2080.37|2060.37|2071.43|2051.43|616
1640248200000|2021-12-23 08:30:00|2079.51|2059.51|2085.96|2065.96|2086.58|2066.58|2078.76|2058.76|642
1640248500000|2021-12-23 08:35:00|2085.63|2065.63|2077.5|2057.5|2085.63|2065.63|2072.71|2052.71|677
1640248800000|2021-12-23 08:40:00|2077.48|2057.48|2077.83|2057.83|2077.83|2057.83|2070.53|2050.53|714
1640249100000|2021-12-23 08:45:00|2077.95|2057.95|2075.59|2055.59|2078.07|2058.07|2073.58|2053.58|594
1640249400000|2021-12-23 08:50:00|2075.61|2055.61|2076.55|2056.55|2076.61|2056.61|2072.56|2052.56|438
1640249700000|2021-12-23 08:55:00|2076.56|2056.56|2076.56|2056.56|2076.96|2056.96|2072.24|2052.24|708
1640250000000|2021-12-23 09:00:00|2076.51|2056.51|2068.67|2048.67|2080.98|2060.98|2067.6|2047.6|659
1640250300000|2021-12-23 09:05:00|2068.76|2048.76|2062.87|2042.87|2068.76|2048.76|2060.96|2040.96|659
1640250600000|2021-12-23 09:10:00|2062.86|2042.86|2062.2|2042.2|2064.17|2044.17|2061.9|2041.9|349
1640250900000|2021-12-23 09:15:00|2062.25|2042.25|2061.5|2041.5|2063.13|2043.13|2059.67|2039.67|288
1640251200000|2021-12-23 09:20:00|2061.64|2041.64|2058.32|2038.32|2062.47|2042.47|2055.46|2035.46|505
1640251500000|2021-12-23 09:25:00|2058.22|2038.22|2055.29|2035.29|2059.31|2039.31|2054.36|2034.36|329
1640251800000|2021-12-23 09:30:00|2055.43|2035.43|2042.83|2022.83|2055.73|2035.73|2042.83|2022.83|480
1640252100000|2021-12-23 09:35:00|2042.85|2022.85|2057.64|2037.64|2058.32|2038.32|2042.58|2022.58|449
1640252400000|2021-12-23 09:40:00|2057.63|2037.63|2068.51|2048.51|2068.64|2048.64|2057.62|2037.62|388
1640252700000|2021-12-23 09:45:00|2068.52|2048.52|2079.74|2059.74|2087.15|2067.15|2068.52|2048.52|491
1640253000000|2021-12-23 09:50:00|2079.73|2059.73|2086.39|2066.39|2087.77|2067.77|2079.39|2059.39|461
1640253300000|2021-12-23 09:55:00|2086.36|2066.36|2093.5|2073.5|2096.62|2076.62|2085.97|2065.97|614
1640253600000|2021-12-23 10:00:00|2093.49|2073.49|2101.72|2081.72|2105.14|2085.14|2093.44|2073.44|528
1640253900000|2021-12-23 10:05:00|2101.77|2081.77|2103.27|2083.27|2108.7|2088.7|2099.97|2079.97|588
1640254200000|2021-12-23 10:10:00|2103.26|2083.26|2095.24|2075.24|2109.41|2089.41|2093.8|2073.8|718
1640254500000|2021-12-23 10:15:00|2095.15|2075.15|2103.69|2083.69|2104.33|2084.33|2088.68|2068.68|704
1640254800000|2021-12-23 10:20:00|2103.68|2083.68|2100.74|2080.74|2103.68|2083.68|2094.56|2074.56|616
1640255100000|2021-12-23 10:25:00|2100.69|2080.69|2105.09|2085.09|2109.49|2089.49|2099.82|2079.82|696
1640255400000|2021-12-23 10:30:00|2105.61|2085.61|2105.43|2085.43|2107.12|2087.12|2099.05|2079.05|706
1640255700000|2021-12-23 10:35:00|2105.16|2085.16|2096.38|2076.38|2105.16|2085.16|2092.63|2072.63|652
1640256000000|2021-12-23 10:40:00|2096.35|2076.35|2104.5|2084.5|2104.61|2084.61|2093.02|2073.02|581
1640256300000|2021-12-23 10:45:00|2104.52|2084.52|2108.01|2088.01|2109.18|2089.18|2103.25|2083.25|642
1640256600000|2021-12-23 10:50:00|2108.04|2088.04|2108.5|2088.5|2108.54|2088.54|2104.61|2084.61|607
1640256900000|2021-12-23 10:55:00|2108.48|2088.48|2107.34|2087.34|2109.43|2089.43|2105.09|2085.09|753
1640257200000|2021-12-23 11:00:00|2106.65|2086.65|2135.55|2115.55|2136.33|2116.33|2106.65|2086.65|873
1640257500000|2021-12-23 11:05:00|2135.73|2115.73|2139.5|2119.5|2148.26|2128.26|2135.2|2115.2|809
1640257800000|2021-12-23 11:10:00|2139.49|2119.49|2131.51|2111.51|2139.61|2119.61|2129.96|2109.96|550
1640258100000|2021-12-23 11:15:00|2131.31|2111.31|2124.9|2104.9|2132.09|2112.09|2124.33|2104.33|420
1640258400000|2021-12-23 11:20:00|2125.11|2105.11|2115.44|2095.44|2126.4|2106.4|2113.47|2093.47|544
1640258700000|2021-12-23 11:25:00|2115.51|2095.51|2117.48|2097.48|2121.44|2101.44|2114.8|2094.8|480
1640259000000|2021-12-23 11:30:00|2117.44|2097.44|2108.71|2088.71|2118.32|2098.32|2106.93|2086.93|472
1640259300000|2021-12-23 11:35:00|2108.79|2088.79|2115.5|2095.5|2116.35|2096.35|2108.79|2088.79|585
1640259600000|2021-12-23 11:40:00|2115.48|2095.48|2115.73|2095.73|2126.36|2106.36|2115.29|2095.29|666
1640259900000|2021-12-23 11:45:00|2115.76|2095.76|2135.47|2115.47|2143.28|2123.28|2114.51|2094.51|620
1640260200000|2021-12-23 11:50:00|2135.46|2115.46|2134.14|2114.14|2139.25|2119.25|2133.68|2113.68|624
1640260500000|2021-12-23 11:55:00|2134.15|2114.15|2133.66|2113.66|2139.26|2119.26|2130.59|2110.59|585
1640260800000|2021-12-23 12:00:00|2133.68|2113.68|2134.57|2114.57|2136.96|2116.96|2131.19|2111.19|710
1640261100000|2021-12-23 12:05:00|2134.67|2114.67|2151.24|2131.24|2151.36|2131.36|2133.07|2113.07|469
1640261400000|2021-12-23 12:10:00|2151.28|2131.28|2138.09|2118.09|2156.87|2136.87|2137.7|2117.7|695
1640261700000|2021-12-23 12:15:00|2138.2|2118.2|2119.55|2099.55|2140.72|2120.72|2118.02|2098.02|386
1640262000000|2021-12-23 12:20:00|2119.69|2099.69|2123.57|2103.57|2127.03|2107.03|2118.73|2098.73|528
1640262300000|2021-12-23 12:25:00|2123.56|2103.56|2120.73|2100.73|2126.35|2106.35|2113.55|2093.55|636
1640262600000|2021-12-23 12:30:00|2120.65|2100.65|2121.2|2101.2|2124.56|2104.56|2118.51|2098.51|745
1640262900000|2021-12-23 12:35:00|2121.19|2101.19|2129.62|2109.62|2130.33|2110.33|2121.17|2101.17|715
1640263200000|2021-12-23 12:40:00|2129.72|2109.72|2131.66|2111.66|2133.18|2113.18|2126.43|2106.43|644
1640263500000|2021-12-23 12:45:00|2132.11|2112.11|2134.83|2114.83|2138.34|2118.34|2131.63|2111.63|636
1640263800000|2021-12-23 12:50:00|2134.8|2114.8|2127.83|2107.83|2134.8|2114.8|2121.8|2101.8|374
1640264100000|2021-12-23 12:55:00|2127.85|2107.85|2125.36|2105.36|2131.68|2111.68|2124.13|2104.13|615
1640264400000|2021-12-23 13:00:00|2125.29|2105.29|2129.55|2109.55|2133.16|2113.16|2120.66|2100.66|561
1640264700000|2021-12-23 13:05:00|2129.96|2109.96|2125.7|2105.7|2129.96|2109.96|2123.93|2103.93|556
1640265000000|2021-12-23 13:10:00|2126.11|2106.11|2117.1|2097.1|2126.11|2106.11|2116.35|2096.35|572
1640265300000|2021-12-23 13:15:00|2117.04|2097.04|2119.88|2099.88|2122.79|2102.79|2116.94|2096.94|542
1640265600000|2021-12-23 13:20:00|2119.38|2099.38|2119.12|2099.12|2119.64|2099.64|2111.5|2091.5|534
1640265900000|2021-12-23 13:25:00|2119.11|2099.11|2120.84|2100.84|2126.88|2106.88|2116.74|2096.74|635
1640266200000|2021-12-23 13:30:00|2120.61|2100.61|2120.68|2100.68|2121.14|2101.14|2116.56|2096.56|583
1640266500000|2021-12-23 13:35:00|2120.86|2100.86|2114.71|2094.71|2121.09|2101.09|2114.42|2094.42|598
1640266800000|2021-12-23 13:40:00|2114.72|2094.72|2108.63|2088.63|2114.82|2094.82|2108.52|2088.52|457
1640267100000|2021-12-23 13:45:00|2108.71|2088.71|2111.84|2091.84|2113.29|2093.29|2108.62|2088.62|374
1640267400000|2021-12-23 13:50:00|2111.85|2091.85|2114.48|2094.48|2116.91|2096.91|2111.8|2091.8|366
1640267700000|2021-12-23 13:55:00|2114.49|2094.49|2109.63|2089.63|2114.68|2094.68|2106.64|2086.64|466
1640268000000|2021-12-23 14:00:00|2109.67|2089.67|2111.68|2091.68|2112.2|2092.2|2107.33|2087.33|653
1640268300000|2021-12-23 14:05:00|2111.54|2091.54|2118.85|2098.85|2118.89|2098.89|2110.48|2090.48|484
1640268600000|2021-12-23 14:10:00|2118.84|2098.84|2120.53|2100.53|2122.28|2102.28|2118.32|2098.32|444
1640268900000|2021-12-23 14:15:00|2120.51|2100.51|2109.44|2089.44|2120.51|2100.51|2109.39|2089.39|549
1640269200000|2021-12-23 14:20:00|2109.45|2089.45|2098.49|2078.49|2109.8|2089.8|2095.91|2075.91|608
1640269500000|2021-12-23 14:25:00|2098.48|2078.48|2100.6|2080.6|2103.76|2083.76|2097.7|2077.7|615
1640269800000|2021-12-23 14:30:00|2100.59|2080.59|2109.23|2089.23|2112.92|2092.92|2099.62|2079.62|567
1640270100000|2021-12-23 14:35:00|2109.21|2089.21|2111.28|2091.28|2114.07|2094.07|2108.64|2088.64|453
1640270400000|2021-12-23 14:40:00|2111.14|2091.14|2109.64|2089.64|2113.68|2093.68|2108.68|2088.68|653
1640270700000|2021-12-23 14:45:00|2109.63|2089.63|2103.05|2083.05|2112.06|2092.06|2102.55|2082.55|439
1640271000000|2021-12-23 14:50:00|2100.01|2080.01|2101.79|2081.79|2106.86|2086.86|2098.58|2078.58|647
1640271300000|2021-12-23 14:55:00|2101.81|2081.81|2109.37|2089.37|2110.63|2090.63|2098.33|2078.33|670
1640271600000|2021-12-23 15:00:00|2109.38|2089.38|2107.75|2087.75|2112.42|2092.42|2106.46|2086.46|775
1640271900000|2021-12-23 15:05:00|2107.78|2087.78|2112.61|2092.61|2113.12|2093.12|2106.57|2086.57|638
1640272200000|2021-12-23 15:10:00|2112.58|2092.58|2118.24|2098.24|2120.58|2100.58|2112.4|2092.4|539
1640272500000|2021-12-23 15:15:00|2118.22|2098.22|2124.6|2104.6|2124.61|2104.61|2116.63|2096.63|555
1640272800000|2021-12-23 15:20:00|2124.58|2104.58|2126.68|2106.68|2127.68|2107.68|2123.16|2103.16|456
1640273100000|2021-12-23 15:25:00|2126.66|2106.66|2124.51|2104.51|2126.66|2106.66|2121.9|2101.9|563
1640273400000|2021-12-23 15:30:00|2124.53|2104.53|2122.46|2102.46|2126.42|2106.42|2121.81|2101.81|549
1640273700000|2021-12-23 15:35:00|2122.62|2102.62|2122.03|2102.03|2123.65|2103.65|2121.29|2101.29|509
1640274000000|2021-12-23 15:40:00|2122.02|2102.02|2116.07|2096.07|2122.25|2102.25|2115.05|2095.05|571
1640274300000|2021-12-23 15:45:00|2116.01|2096.01|2113.6|2093.6|2116.47|2096.47|2113.15|2093.15|571
1640274600000|2021-12-23 15:50:00|2113.58|2093.58|2118.26|2098.26|2120.27|2100.27|2113.51|2093.51|488
1640274900000|2021-12-23 15:55:00|2118.47|2098.47|2116.74|2096.74|2120.9|2100.9|2114.64|2094.64|704
1640275200000|2021-12-23 16:00:00|2117.01|2097.01|2125.67|2105.67|2127.55|2107.55|2117.01|2097.01|784
1640275500000|2021-12-23 16:05:00|2125.66|2105.66|2121.67|2101.67|2128.45|2108.45|2120.92|2100.92|747
1640275800000|2021-12-23 16:10:00|2121.64|2101.64|2116.48|2096.48|2123.71|2103.71|2116.43|2096.43|763
1640276100000|2021-12-23 16:15:00|2116.5|2096.5|2114.86|2094.86|2117.02|2097.02|2113.49|2093.49|646
1640276400000|2021-12-23 16:20:00|2114.87|2094.87|2108.08|2088.08|2115.4|2095.4|2105.51|2085.51|531
1640276700000|2021-12-23 16:25:00|2108.03|2088.03|2103.44|2083.44|2109.16|2089.16|2102.11|2082.11|698
1640277000000|2021-12-23 16:30:00|2103.46|2083.46|2097.97|2077.97|2105.43|2085.43|2097.06|2077.06|599
1640277300000|2021-12-23 16:35:00|2097.73|2077.73|2105.55|2085.55|2105.64|2085.64|2097.63|2077.63|607
1640277600000|2021-12-23 16:40:00|2105.64|2085.64|2112.89|2092.89|2112.89|2092.89|2105.11|2085.11|539
1640277900000|2021-12-23 16:45:00|2112.83|2092.83|2123.06|2103.06|2127.54|2107.54|2112.83|2092.83|742
1640278200000|2021-12-23 16:50:00|2123.08|2103.08|2126.32|2106.32|2127.72|2107.72|2121.41|2101.41|747
1640278500000|2021-12-23 16:55:00|2126.29|2106.29|2124.08|2104.08|2128.52|2108.52|2123.57|2103.57|813
1640278800000|2021-12-23 17:00:00|2124.1|2104.1|2119.63|2099.63|2129.82|2109.82|2119.63|2099.63|770
1640279100000|2021-12-23 17:05:00|2119.62|2099.62|2127.76|2107.76|2127.93|2107.93|2119.55|2099.55|666
1640279400000|2021-12-23 17:10:00|2127.83|2107.83|2126.36|2106.36|2129.45|2109.45|2125.81|2105.81|630
1640279700000|2021-12-23 17:15:00|2126.38|2106.38|2122.03|2102.03|2129.42|2109.42|2122.01|2102.01|693
1640280000000|2021-12-23 17:20:00|2122.06|2102.06|2125.72|2105.72|2127.27|2107.27|2120.02|2100.02|579
1640280300000|2021-12-23 17:25:00|2125.62|2105.62|2144.65|2124.65|2147.26|2127.26|2125.5|2105.5|601
1640280600000|2021-12-23 17:30:00|2144.75|2124.75|2133.01|2113.01|2149.74|2129.74|2133.01|2113.01|842
1640280900000|2021-12-23 17:35:00|2132.99|2112.99|2134.57|2114.57|2134.85|2114.85|2127.34|2107.34|627
1640281200000|2021-12-23 17:40:00|2134.6|2114.6|2147.5|2127.5|2155.11|2135.11|2134.22|2114.22|748
1640281500000|2021-12-23 17:45:00|2147.41|2127.41|2154.52|2134.52|2157.35|2137.35|2145.49|2125.49|803
1640281800000|2021-12-23 17:50:00|2154.41|2134.41|2152.4|2132.4|2156.15|2136.15|2143.94|2123.94|887
1640282100000|2021-12-23 17:55:00|2152.44|2132.44|2149.51|2129.51|2154.43|2134.43|2149.44|2129.44|661
1640282400000|2021-12-23 18:00:00|2149.61|2129.61|2157.9|2137.9|2169.64|2149.64|2149.61|2129.61|883
1640282700000|2021-12-23 18:05:00|2158.07|2138.07|2163.48|2143.48|2168.6|2148.6|2157.67|2137.67|786
1640283000000|2021-12-23 18:10:00|2163.56|2143.56|2168.85|2148.85|2173.88|2153.88|2163.56|2143.56|713
1640283300000|2021-12-23 18:15:00|2168.79|2148.79|2175.8|2155.8|2180.66|2160.66|2168.79|2148.79|773
1640283600000|2021-12-23 18:20:00|2175.89|2155.89|2177.76|2157.76|2182.42|2162.42|2174.34|2154.34|804
1640283900000|2021-12-23 18:25:00|2177.81|2157.81|2185.71|2165.71|2187.36|2167.36|2177.81|2157.81|714
1640284200000|2021-12-23 18:30:00|2185.77|2165.77|2182.57|2162.57|2186.22|2166.22|2177.4|2157.4|809
1640284500000|2021-12-23 18:35:00|2182.61|2162.61|2174.84|2154.84|2184.83|2164.83|2174.84|2154.84|587
1640284800000|2021-12-23 18:40:00|2174.83|2154.83|2155.25|2135.25|2175.06|2155.06|2153.58|2133.58|541
1640285100000|2021-12-23 18:45:00|2155.53|2135.53|2169.11|2149.11|2169.33|2149.33|2152.07|2132.07|627
1640285400000|2021-12-23 18:50:00|2169.06|2149.06|2164.38|2144.38|2172.32|2152.32|2164.3|2144.3|701
1640285700000|2021-12-23 18:55:00|2164.42|2144.42|2167.37|2147.37|2171.97|2151.97|2162.1|2142.1|717
1640286000000|2021-12-23 19:00:00|2168.44|2148.44|2171.39|2151.39|2173.31|2153.31|2163.88|2143.88|510
1640286300000|2021-12-23 19:05:00|2171.43|2151.43|2169.75|2149.75|2171.97|2151.97|2167.44|2147.44|528
1640286600000|2021-12-23 19:10:00|2169.81|2149.81|2180.51|2160.51|2183.26|2163.26|2169.69|2149.69|557
1640286900000|2021-12-23 19:15:00|2181.19|2161.19|2192.58|2172.58|2193.34|2173.34|2179.69|2159.69|605
1640287200000|2021-12-23 19:20:00|2192.55|2172.55|2185.27|2165.27|2200.52|2180.52|2184.49|2164.49|766
1640287500000|2021-12-23 19:25:00|2185.04|2165.04|2182.82|2162.82|2185.72|2165.72|2179.5|2159.5|504
1640287800000|2021-12-23 19:30:00|2182.93|2162.93|2187.68|2167.68|2189.48|2169.48|2182.82|2162.82|550
1640288100000|2021-12-23 19:35:00|2187.67|2167.67|2202.55|2182.55|2202.95|2182.95|2186.5|2166.5|591
1640288400000|2021-12-23 19:40:00|2202.5|2182.5|2202.45|2182.45|2205.93|2185.93|2197.68|2177.68|671
1640288700000|2021-12-23 19:45:00|2202.42|2182.42|2205.53|2185.53|2208.58|2188.58|2201.64|2181.64|746
1640289000000|2021-12-23 19:50:00|2205.15|2185.15|2194.95|2174.95|2205.4|2185.4|2191.6|2171.6|652
1640289300000|2021-12-23 19:55:00|2195.06|2175.06|2194.35|2174.35|2202.59|2182.59|2193.36|2173.36|684
1640289600000|2021-12-23 20:00:00|2194.47|2174.47|2178.71|2158.71|2197.34|2177.34|2178.21|2158.21|797
1640289900000|2021-12-23 20:05:00|2178.7|2158.7|2183.99|2163.99|2186.2|2166.2|2178.69|2158.69|597
1640290200000|2021-12-23 20:10:00|2184.24|2164.24|2183.89|2163.89|2191.13|2171.13|2182.29|2162.29|487
1640290500000|2021-12-23 20:15:00|2184.04|2164.04|2176.28|2156.28|2184.63|2164.63|2173.39|2153.39|392
1640290800000|2021-12-23 20:20:00|2176.4|2156.4|2174.64|2154.64|2182.64|2162.64|2172.9|2152.9|603
1640291100000|2021-12-23 20:25:00|2174.42|2154.42|2172.82|2152.82|2176.13|2156.13|2169.8|2149.8|682
1640291400000|2021-12-23 20:30:00|2172.84|2152.84|2171.85|2151.85|2176.43|2156.43|2170.28|2150.28|605
1640291700000|2021-12-23 20:35:00|2171.9|2151.9|2173.48|2153.48|2181.24|2161.24|2171.53|2151.53|545
1640292000000|2021-12-23 20:40:00|2173.44|2153.44|2173.38|2153.38|2175.52|2155.52|2171.49|2151.49|628
1640292300000|2021-12-23 20:45:00|2173.39|2153.39|2177.71|2157.71|2177.73|2157.73|2171.54|2151.54|475
1640292600000|2021-12-23 20:50:00|2177.75|2157.75|2173.21|2153.21|2179.76|2159.76|2172.27|2152.27|681
1640292900000|2021-12-23 20:55:00|2173.19|2153.19|2169.11|2149.11|2173.36|2153.36|2167.51|2147.51|537
1640293200000|2021-12-23 21:00:00|2168.71|2148.71|2168.68|2148.68|2172.7|2152.7|2166.66|2146.66|536
1640293500000|2021-12-23 21:05:00|2168.7|2148.7|2163.96|2143.96|2168.83|2148.83|2163.81|2143.81|364
1640293800000|2021-12-23 21:10:00|2163.97|2143.97|2166.78|2146.78|2167.16|2147.16|2163.01|2143.01|295
1640294100000|2021-12-23 21:15:00|2166.8|2146.8|2167.26|2147.26|2168.66|2148.66|2164.78|2144.78|419
1640294400000|2021-12-23 21:20:00|2167.23|2147.23|2161.29|2141.29|2167.23|2147.23|2157.77|2137.77|444
1640294700000|2021-12-23 21:25:00|2161.5|2141.5|2163.8|2143.8|2166.82|2146.82|2161.34|2141.34|642
1640295000000|2021-12-23 21:30:00|2163.76|2143.76|2161.31|2141.31|2163.99|2143.99|2158.27|2138.27|642
1640295300000|2021-12-23 21:35:00|2161.3|2141.3|2166.11|2146.11|2166.36|2146.36|2160.69|2140.69|501
1640295600000|2021-12-23 21:40:00|2166.1|2146.1|2168.59|2148.59|2170.51|2150.51|2165.85|2145.85|516
1640295900000|2021-12-23 21:45:00|2168.58|2148.58|2167.18|2147.18|2171.13|2151.13|2165.05|2145.05|548
1640296200000|2021-12-23 21:50:00|2167.44|2147.44|2165.76|2145.76|2167.83|2147.83|2163.88|2143.88|529
1640296500000|2021-12-23 21:55:00|2165.79|2145.79|2166.47|2146.47|2167.2|2147.2|2163.88|2143.88|368
1640296800000|2021-12-23 22:00:00|2166.44|2146.44|2166.58|2146.58|2168.57|2148.57|2164.23|2144.23|486
1640297100000|2021-12-23 22:05:00|2166.5|2146.5|2176.59|2156.59|2176.59|2156.59|2165.74|2145.74|373
1640297400000|2021-12-23 22:10:00|2176.9|2156.9|2185.65|2165.65|2185.65|2165.65|2174.08|2154.08|368
1640297700000|2021-12-23 22:15:00|2185.73|2165.73|2187.44|2167.44|2189.19|2169.19|2185.57|2165.57|379
1640298000000|2021-12-23 22:20:00|2187.42|2167.42|2189.61|2169.61|2189.61|2169.61|2184.78|2164.78|327
1640298300000|2021-12-23 22:25:00|2189.58|2169.58|2198.18|2178.18|2198.18|2178.18|2189.24|2169.24|279
1640298600000|2021-12-23 22:30:00|2198.21|2178.21|2217.55|2197.55|2220.09|2200.09|2198.21|2178.21|398
1640298900000|2021-12-23 22:35:00|2217.94|2197.94|2224|2204|2229.28|2209.28|2217.94|2197.94|478
1640299200000|2021-12-23 22:40:00|2223.99|2203.99|2219.75|2199.75|2225.54|2205.54|2218.41|2198.41|595
1640299500000|2021-12-23 22:45:00|2219.81|2199.81|2214.71|2194.71|2223.57|2203.57|2214.48|2194.48|442
1640299800000|2021-12-23 22:50:00|2214.66|2194.66|2215.99|2195.99|2215.99|2195.99|2209.27|2189.27|512
1640300100000|2021-12-23 22:55:00|2216.13|2196.13|2209.96|2189.96|2216.16|2196.16|2209.89|2189.89|341
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2207.89|2187.89|2210.39|2190.39|2203.97|2183.97|468
1640300700000|2021-12-23 23:05:00|2207.86|2187.86|2216.52|2196.52|2216.53|2196.53|2205.71|2185.71|492
1640301000000|2021-12-23 23:10:00|2216.72|2196.72|2216.84|2196.84|2222.49|2202.49|2216.66|2196.66|531
1640301300000|2021-12-23 23:15:00|2216.83|2196.83|2211.14|2191.14|2216.83|2196.83|2203.26|2183.26|554
1640301600000|2021-12-23 23:20:00|2211.23|2191.23|2206.15|2186.15|2211.71|2191.71|2204.14|2184.14|539
1640301900000|2021-12-23 23:25:00|2206.16|2186.16|2201.82|2181.82|2209.29|2189.29|2200.47|2180.47|540
1640302200000|2021-12-23 23:30:00|2201.89|2181.89|2201.36|2181.36|2204.24|2184.24|2199.19|2179.19|446
1640302500000|2021-12-23 23:35:00|2201.41|2181.41|2215.24|2195.24|2216.08|2196.08|2201.02|2181.02|504
1640302800000|2021-12-23 23:40:00|2215.23|2195.23|2216.57|2196.57|2217.43|2197.43|2213.15|2193.15|478
1640303100000|2021-12-23 23:45:00|2216.55|2196.55|2229.62|2209.62|2231.34|2211.34|2216.51|2196.51|573
1640303400000|2021-12-23 23:50:00|2229.6|2209.6|2230.61|2210.61|2231.53|2211.53|2225.63|2205.63|571
1640303700000|2021-12-23 23:55:00|2230.6|2210.6|2226.35|2206.35|2230.61|2210.61|2223.87|2203.87|424
1640304000000|2021-12-24 00:00:00|2226.36|2206.36|2223.84|2203.84|2234.48|2214.48|2223.84|2203.84|732
1640304300000|2021-12-24 00:05:00|2223.83|2203.83|2205.96|2185.96|2223.99|2205.64|2204.62|2184.62|598
1640304600000|2021-12-24 00:10:00|2205.93|2185.93|2207.47|2187.47|2207.9|2187.9|2203.78|2183.78|392
1640304900000|2021-12-24 00:15:00|2207.45|2187.45|2209.73|2189.73|2209.73|2189.73|2201.36|2181.36|454
1640305200000|2021-12-24 00:20:00|2209.75|2189.75|2198.15|2178.15|2212.04|2192.04|2197.45|2177.45|660
1640305500000|2021-12-24 00:25:00|2198.18|2178.18|2198.91|2178.91|2202.56|2182.56|2196.63|2176.63|534
1640305800000|2021-12-24 00:30:00|2198.82|2178.82|2208.64|2188.64|2209.26|2189.26|2198.81|2178.81|443
1640306100000|2021-12-24 00:35:00|2208.6|2188.6|2209.45|2189.45|2211.24|2191.24|2205.31|2185.31|607
1640306400000|2021-12-24 00:40:00|2209.39|2189.39|2212.84|2192.84|2213.03|2193.03|2208.84|2188.84|440
1640306700000|2021-12-24 00:45:00|2212.82|2192.82|2215.62|2195.62|2217.05|2197.05|2210.81|2190.81|493
1640307000000|2021-12-24 00:50:00|2215.63|2195.63|2225.12|2205.12|2225.12|2205.12|2215.63|2195.63|443
1640307300000|2021-12-24 00:55:00|2225.11|2205.11|2233.88|2213.88|2237.66|2219.91|2223.91|2205.11|559
1640307600000|2021-12-24 01:00:00|2233.74|2213.74|2243.79|2223.79|2244.41|2224.41|2233.17|2213.17|467
1640307900000|2021-12-24 01:05:00|2243.8|2223.8|2258.05|2238.05|2258.17|2238.17|2243.8|2223.8|473
1640308200000|2021-12-24 01:10:00|2258.09|2238.09|2269.56|2249.56|2269.63|2249.63|2255.34|2235.34|673
1640308500000|2021-12-24 01:15:00|2269.82|2249.82|2255.91|2235.91|2272.01|2252.01|2254.14|2234.14|624
1640308800000|2021-12-24 01:20:00|2255.85|2235.85|2260.16|2240.16|2261.83|2241.83|2255.08|2235.08|475
1640309100000|2021-12-24 01:25:00|2259.8|2239.8|2259.61|2239.61|2270.02|2250.02|2259.03|2239.03|568
1640309400000|2021-12-24 01:30:00|2259.71|2239.71|2264.01|2244.01|2265.6|2245.6|2259.01|2239.01|618
1640309700000|2021-12-24 01:35:00|2264.02|2244.02|2259.6|2239.6|2266.35|2246.35|2254.07|2234.07|546
1640310000000|2021-12-24 01:40:00|2259.66|2239.66|2262.25|2242.25|2265.91|2245.91|2258.47|2238.47|412
1640310300000|2021-12-24 01:45:00|2262.22|2242.22|2248.88|2228.88|2263.72|2243.72|2248.49|2228.49|509
1640310600000|2021-12-24 01:50:00|2248.95|2228.95|2248.65|2228.65|2251.09|2231.09|2245.58|2225.58|354
1640310900000|2021-12-24 01:55:00|2249.02|2229.02|2247.77|2227.77|2255|2235|2247.44|2227.44|539
1640311200000|2021-12-24 02:00:00|2248.78|2228.78|2236.4|2216.4|2249.43|2229.43|2233.91|2213.91|606
1640311500000|2021-12-24 02:05:00|2236.38|2216.38|2246.86|2226.86|2250.04|2230.04|2232.26|2212.26|570
1640311800000|2021-12-24 02:10:00|2247.06|2227.06|2239.4|2219.4|2249.59|2229.59|2238.69|2218.69|446
1640312100000|2021-12-24 02:15:00|2239.39|2219.39|2237.6|2217.6|2239.6|2219.6|2235.87|2215.87|427
1640312400000|2021-12-24 02:20:00|2237.61|2217.61|2234.02|2214.02|2237.84|2217.84|2233.33|2213.33|446
1640312700000|2021-12-24 02:25:00|2234.01|2214.01|2240.18|2220.18|2241|2221|2234.01|2214.01|452
1640313000000|2021-12-24 02:30:00|2240.17|2220.17|2242.18|2222.18|2242.18|2222.18|2236.84|2216.84|379
1640313300000|2021-12-24 02:35:00|2242.05|2222.05|2246.62|2226.62|2246.74|2226.74|2240.37|2220.37|400
1640313600000|2021-12-24 02:40:00|2246.49|2226.49|2241.96|2221.96|2251.53|2231.53|2241.96|2221.96|426
1640313900000|2021-12-24 02:45:00|2241.76|2221.76|2234.29|2214.29|2241.78|2221.78|2230.51|2210.51|495
1640314200000|2021-12-24 02:50:00|2234.31|2214.31|2223.84|2203.84|2234.42|2214.42|2222.36|2202.36|521
1640314500000|2021-12-24 02:55:00|2223.85|2203.85|2222.25|2202.25|2225.42|2205.42|2220.45|2200.45|473
1640314800000|2021-12-24 03:00:00|2222.24|2202.24|2219.74|2199.74|2224.05|2204.05|2218.23|2198.23|721
1640315100000|2021-12-24 03:05:00|2219.94|2199.94|2215.19|2195.19|2220.61|2200.61|2209.21|2189.21|560
1640315400000|2021-12-24 03:10:00|2215.08|2195.08|2224.93|2204.93|2224.98|2204.98|2215.08|2195.08|558
1640315700000|2021-12-24 03:15:00|2224.96|2204.96|2220.41|2200.41|2227.33|2207.33|2220.31|2200.31|514
1640316000000|2021-12-24 03:20:00|2220.44|2200.44|2225.97|2205.97|2229.37|2209.37|2220.2|2200.2|383
1640316300000|2021-12-24 03:25:00|2226.08|2206.08|2223.03|2203.03|2229.37|2209.37|2222.78|2202.78|507
1640316600000|2021-12-24 03:30:00|2223|2203|2220.69|2200.69|2223.26|2203.26|2219.54|2199.54|605
1640316900000|2021-12-24 03:35:00|2220.72|2200.72|2220.69|2200.69|2222.2|2202.2|2218.77|2198.77|410
1640317200000|2021-12-24 03:40:00|2220.8|2200.8|2218.8|2198.8|2221.43|2201.43|2216.82|2196.82|473
1640317500000|2021-12-24 03:45:00|2218.88|2198.88|2215.62|2195.62|2221.46|2201.46|2214.93|2194.93|514
1640317800000|2021-12-24 03:50:00|2215.61|2195.61|2214.56|2194.56|2215.73|2195.73|2206.65|2186.65|551
1640318100000|2021-12-24 03:55:00|2214.41|2194.41|2221.88|2201.88|2222.07|2202.07|2212.92|2192.92|499
1640318400000|2021-12-24 04:00:00|2222.03|2202.03|2223.53|2203.53|2225.55|2205.55|2219.79|2199.79|435
1640318700000|2021-12-24 04:05:00|2223.47|2203.47|2222.22|2202.22|2223.56|2203.56|2218.81|2198.81|390
1640319000000|2021-12-24 04:10:00|2222.1|2202.1|2221.58|2201.58|2222.31|2202.31|2218.99|2198.99|555
1640319300000|2021-12-24 04:15:00|2221.62|2201.62|2222.1|2202.1|2225.46|2205.46|2221.06|2201.06|400
1640319600000|2021-12-24 04:20:00|2222.13|2202.13|2216.89|2196.89|2222.13|2202.13|2214.85|2194.85|648
1640319900000|2021-12-24 04:25:00|2216.91|2196.91|2218.21|2198.21|2218.21|2198.21|2216.49|2196.49|292
1640320200000|2021-12-24 04:30:00|2218.43|2198.43|2221.42|2201.42|2221.42|2201.42|2216.19|2196.19|186
1640320500000|2021-12-24 04:35:00|2221.43|2201.43|2228.04|2208.04|2228.29|2208.29|2221.39|2201.39|193
1640320800000|2021-12-24 04:40:00|2228.02|2208.02|2229.74|2209.74|2229.77|2209.77|2227.46|2207.46|129
1640321100000|2021-12-24 04:45:00|2229.81|2209.81|2229.5|2209.5|2230.02|2210.02|2229.07|2209.07|76
1640321400000|2021-12-24 04:50:00|2229.47|2209.47|2226.95|2206.95|2229.51|2209.51|2226.05|2206.05|88
1640321700000|2021-12-24 04:55:00|2226.97|2206.97|2230.16|2210.16|2230.18|2210.18|2225.57|2205.57|264
1640322000000|2021-12-24 05:00:00|2230.15|2210.15|2223.72|2203.72|2230.15|2210.15|2223.3|2203.3|293
1640322300000|2021-12-24 05:05:00|2223.71|2203.71|2217.79|2197.79|2223.91|2203.91|2217.66|2197.66|462
1640322600000|2021-12-24 05:10:00|2217.8|2197.8|2225.81|2205.81|2225.86|2205.86|2217.32|2197.32|331
1640322900000|2021-12-24 05:15:00|2225.71|2205.71|2228.51|2208.51|2228.94|2208.94|2225.09|2205.09|268
1640323200000|2021-12-24 05:20:00|2228.48|2208.48|2224.12|2204.12|2228.48|2208.48|2222.59|2202.59|294
1640323500000|2021-12-24 05:25:00|2224.33|2204.33|2209.78|2189.78|2224.33|2204.33|2208.77|2188.77|504
1640323800000|2021-12-24 05:30:00|2209.77|2189.77|2211.6|2191.6|2217.62|2197.62|2209.77|2189.77|533
1640324100000|2021-12-24 05:35:00|2211.62|2191.62|2208.43|2188.43|2215.76|2195.76|2204.5|2184.5|507
1640324400000|2021-12-24 05:40:00|2208.29|2188.29|2210.19|2190.19|2210.83|2190.83|2207.25|2187.25|492
1640324700000|2021-12-24 05:45:00|2210.23|2190.23|2212.24|2192.24|2212.84|2192.84|2210.04|2190.04|366
1640325000000|2021-12-24 05:50:00|2212.12|2192.12|2212.05|2192.05|2214.82|2194.82|2212.05|2192.05|439
1640325300000|2021-12-24 05:55:00|2212.03|2192.03|2213.77|2193.77|2214.01|2194.01|2210.93|2190.93|482
1640325600000|2021-12-24 06:00:00|2213.78|2193.78|2202.92|2182.92|2213.78|2193.78|2202.59|2182.59|621
1640325900000|2021-12-24 06:05:00|2202.94|2182.94|2203.73|2183.73|2206.22|2186.22|2202.44|2182.44|398
1640326200000|2021-12-24 06:10:00|2203.72|2183.72|2203.88|2183.88|2204.03|2184.03|2197.86|2177.86|518
1640326500000|2021-12-24 06:15:00|2203.75|2183.75|2201.36|2181.36|2203.75|2183.75|2199.92|2179.92|462
1640326800000|2021-12-24 06:20:00|2201|2181|2204.16|2184.16|2205.58|2185.58|2196.08|2176.08|603
1640327100000|2021-12-24 06:25:00|2204.19|2184.19|2207.39|2187.39|2208.77|2188.77|2203.51|2183.51|570
1640327400000|2021-12-24 06:30:00|2207.38|2187.38|2206.02|2186.02|2209.14|2189.14|2202.5|2182.5|420
1640327700000|2021-12-24 06:35:00|2206.05|2186.05|2213.54|2193.54|2214.75|2194.75|2205.93|2185.93|462
1640328000000|2021-12-24 06:40:00|2213.53|2193.53|2212.86|2192.86|2214.86|2194.86|2212.1|2192.1|445
1640328300000|2021-12-24 06:45:00|2212.9|2192.9|2218.92|2198.92|2221.1|2201.1|2212.64|2192.64|442
1640328600000|2021-12-24 06:50:00|2218.91|2198.91|2220.11|2200.11|2225.34|2205.34|2218.91|2198.91|433
1640328900000|2021-12-24 06:55:00|2220.06|2200.06|2209.68|2189.68|2220.22|2200.22|2208.48|2188.48|427
1640329200000|2021-12-24 07:00:00|2209.7|2189.7|2207.28|2187.28|2209.74|2189.74|2202.61|2182.61|477
1640329500000|2021-12-24 07:05:00|2207.31|2187.31|2212.97|2192.97|2213.21|2193.21|2205.66|2185.66|534
1640329800000|2021-12-24 07:10:00|2212.99|2192.99|2224.25|2204.25|2224.25|2204.25|2210.73|2190.73|395
1640330100000|2021-12-24 07:15:00|2224.28|2204.28|2222.93|2202.93|2228.93|2208.93|2222.15|2202.15|428
1640330400000|2021-12-24 07:20:00|2222.91|2202.91|2226.63|2206.63|2229.44|2209.44|2218.53|2198.53|488
1640330700000|2021-12-24 07:25:00|2226.62|2206.62|2220.4|2200.4|2229.37|2209.37|2220.28|2200.28|516
1640331000000|2021-12-24 07:30:00|2220.41|2200.41|2213.87|2193.87|2223.57|2203.57|2213.8|2193.8|498
1640331300000|2021-12-24 07:35:00|2213.99|2193.99|2213.04|2193.04|2216.65|2196.65|2212.73|2192.73|491
1640331600000|2021-12-24 07:40:00|2213.01|2193.01|2218.45|2198.45|2220.13|2200.13|2212.96|2192.96|510
1640331900000|2021-12-24 07:45:00|2218.41|2198.41|2224.94|2204.94|2225.08|2205.08|2218.41|2198.41|284
1640332200000|2021-12-24 07:50:00|2224.96|2204.96|2224.71|2204.71|2228.93|2208.93|2224.68|2204.68|395
1640332500000|2021-12-24 07:55:00|2224.7|2204.7|2228.54|2208.54|2229.91|2209.91|2224.67|2204.67|328
1640332800000|2021-12-24 08:00:00|2228.56|2208.56|2225.26|2205.26|2228.85|2208.85|2221.3|2201.3|532
1640333100000|2021-12-24 08:05:00|2225.32|2205.32|2233.6|2213.6|2234.67|2214.67|2225.32|2205.32|426
1640333400000|2021-12-24 08:10:00|2233.48|2213.48|2244.07|2224.07|2244.63|2224.63|2228.28|2208.28|589
1640333700000|2021-12-24 08:15:00|2244.08|2224.08|2234.3|2214.3|2244.18|2224.18|2233.86|2213.86|700
1640334000000|2021-12-24 08:20:00|2234.32|2214.32|2232.98|2212.98|2235.96|2215.96|2231.05|2211.05|577
1640334300000|2021-12-24 08:25:00|2233.09|2213.09|2236.19|2216.19|2239.05|2219.05|2232.5|2212.5|605
1640334600000|2021-12-24 08:30:00|2236.17|2216.17|2238.16|2218.16|2238.18|2218.18|2235.45|2215.45|542
1640334900000|2021-12-24 08:35:00|2238.17|2218.17|2234.6|2214.6|2240.42|2220.42|2234.14|2214.14|397
1640335200000|2021-12-24 08:40:00|2234.62|2214.62|2230.11|2210.11|2234.71|2214.71|2228.93|2208.93|453
1640335500000|2021-12-24 08:45:00|2230.13|2210.13|2237.72|2217.72|2237.94|2217.94|2229.91|2209.91|361
1640335800000|2021-12-24 08:50:00|2237.76|2217.76|2230.26|2210.26|2239.5|2219.5|2230.1|2210.1|472
1640336100000|2021-12-24 08:55:00|2230.34|2210.34|2228.45|2208.45|2230.65|2210.65|2228.34|2208.34|360
1640336400000|2021-12-24 09:00:00|2228.44|2208.44|2226.12|2206.12|2229.76|2209.76|2224.07|2204.07|319
1640336700000|2021-12-24 09:05:00|2226.01|2206.01|2231.74|2211.74|2231.74|2211.74|2225.7|2205.7|371
1640337000000|2021-12-24 09:10:00|2231.78|2211.78|2234.49|2214.49|2234.66|2214.66|2231.78|2211.78|288
1640337300000|2021-12-24 09:15:00|2234.47|2214.47|2232.24|2212.24|2238.53|2218.53|2231.59|2211.59|476
1640337600000|2021-12-24 09:20:00|2232.66|2212.66|2233.59|2213.59|2239.27|2219.27|2229.94|2209.94|538
1640337900000|2021-12-24 09:25:00|2233.58|2213.58|2241.59|2221.59|2242.08|2222.08|2233.44|2213.44|359
1640338200000|2021-12-24 09:30:00|2241.57|2221.57|2237.17|2217.17|2241.57|2221.57|2236.03|2216.03|428
1640338500000|2021-12-24 09:35:00|2237|2217|2237.13|2217.13|2237.19|2217.19|2234.57|2214.57|413
1640338800000|2021-12-24 09:40:00|2237.4|2217.4|2232.49|2212.49|2237.57|2217.57|2231.47|2211.47|487
1640339100000|2021-12-24 09:45:00|2232.09|2212.09|2232.37|2212.37|2233.83|2213.83|2231.4|2211.4|436
1640339400000|2021-12-24 09:50:00|2232.35|2212.35|2232.8|2212.8|2233.39|2213.39|2231.23|2211.23|266
1640339700000|2021-12-24 09:55:00|2232.87|2212.87|2237.45|2217.45|2237.45|2217.45|2232.87|2212.87|320
1640340000000|2021-12-24 10:00:00|2237.17|2217.17|2236.48|2216.48|2237.33|2217.33|2235.46|2215.46|381
1640340300000|2021-12-24 10:05:00|2236.5|2216.5|2230.48|2210.48|2236.57|2216.57|2229.01|2209.01|482
1640340600000|2021-12-24 10:10:00|2230.53|2210.53|2229.25|2209.25|2231.05|2211.05|2227.36|2207.36|210
1640340900000|2021-12-24 10:15:00|2229.31|2209.31|2224.14|2204.14|2229.5|2209.5|2223.53|2203.53|295
1640341200000|2021-12-24 10:20:00|2224.16|2204.16|2232.14|2212.14|2232.4|2212.4|2223.34|2203.34|306
1640341500000|2021-12-24 10:25:00|2232.15|2212.15|2227.37|2207.37|2232.55|2212.55|2226.01|2206.01|402
1640341800000|2021-12-24 10:30:00|2227.36|2207.36|2236.06|2216.06|2236.16|2216.16|2224.37|2204.37|383
1640342100000|2021-12-24 10:35:00|2236.05|2216.05|2234.15|2214.15|2236.13|2216.13|2232.41|2212.41|419
1640342400000|2021-12-24 10:40:00|2234.13|2214.13|2235.55|2215.55|2236.88|2216.88|2231.85|2211.85|418
1640342700000|2021-12-24 10:45:00|2235.53|2215.53|2235.67|2215.67|2237.64|2217.64|2234.01|2214.01|365
1640343000000|2021-12-24 10:50:00|2235.6|2215.6|2232.85|2212.85|2237.09|2217.09|2232.78|2212.78|418
1640343300000|2021-12-24 10:55:00|2232.83|2212.83|2237.81|2217.81|2237.82|2217.82|2232.29|2212.29|415
1640343600000|2021-12-24 11:00:00|2238.09|2218.09|2229.54|2209.54|2238.09|2218.09|2229.53|2209.53|480
1640343900000|2021-12-24 11:05:00|2229.47|2209.47|2235.13|2215.13|2235.17|2215.17|2228.79|2208.79|249
1640344200000|2021-12-24 11:10:00|2235.08|2215.08|2241.26|2221.26|2241.72|2221.72|2233.88|2213.88|289
1640344500000|2021-12-24 11:15:00|2241.2|2221.2|2246.55|2226.55|2248.37|2228.37|2239.72|2219.72|469
1640344800000|2021-12-24 11:20:00|2246.61|2226.61|2246.61|2226.61|2249.68|2229.68|2241.82|2221.82|490
1640345100000|2021-12-24 11:25:00|2246.62|2226.62|2229.85|2209.85|2247.01|2227.01|2229.24|2209.24|543
1640345400000|2021-12-24 11:30:00|2229.69|2209.69|2230.41|2210.41|2231.18|2211.18|2224.9|2204.9|468
1640345700000|2021-12-24 11:35:00|2230.62|2210.62|2228.53|2208.53|2230.93|2210.93|2224.67|2204.67|375
1640346000000|2021-12-24 11:40:00|2228.92|2208.92|2222.44|2202.44|2228.95|2208.95|2222.44|2202.44|413
1640346300000|2021-12-24 11:45:00|2222.46|2202.46|2219.15|2199.15|2224.61|2204.61|2219.15|2199.15|451
1640346600000|2021-12-24 11:50:00|2218.99|2198.99|2208.8|2188.8|2219.15|2199.15|2207.37|2187.37|544
1640346900000|2021-12-24 11:55:00|2208.78|2188.78|2216.03|2196.03|2219.72|2199.72|2208.74|2188.74|662
1640347200000|2021-12-24 12:00:00|2216.02|2196.02|2201.89|2181.89|2216.74|2196.74|2201.76|2181.76|670
1640347500000|2021-12-24 12:05:00|2201.87|2181.87|2207.09|2187.09|2207.33|2187.33|2198.83|2178.83|680
1640347800000|2021-12-24 12:10:00|2207.04|2187.04|2215.58|2195.58|2215.68|2195.68|2202.6|2182.6|609
1640348100000|2021-12-24 12:15:00|2215.59|2195.59|2220.44|2200.44|2221.81|2201.81|2215.02|2195.02|344
1640348400000|2021-12-24 12:20:00|2220.55|2200.55|2224.26|2204.26|2225.59|2205.59|2217.73|2197.73|438
1640348700000|2021-12-24 12:25:00|2224.24|2204.24|2212.59|2192.59|2224.24|2204.24|2212.08|2192.08|580
1640349000000|2021-12-24 12:30:00|2212.62|2192.62|2211.78|2191.78|2213.54|2193.54|2208.53|2188.53|576
1640349300000|2021-12-24 12:35:00|2211.79|2191.79|2206.81|2186.81|2214.33|2194.33|2206.79|2186.79|509
1640349600000|2021-12-24 12:40:00|2206.76|2186.76|2209.03|2189.03|2210.36|2190.36|2203.63|2183.63|458
1640349900000|2021-12-24 12:45:00|2209.08|2189.08|2217.16|2197.16|2217.24|2197.24|2206.15|2186.15|470
1640350200000|2021-12-24 12:50:00|2217.1|2197.1|2221.36|2201.36|2221.44|2201.44|2215.66|2195.66|343
1640350500000|2021-12-24 12:55:00|2221.06|2201.06|2218.51|2198.51|2222.94|2202.94|2217.34|2197.34|438
1640350800000|2021-12-24 13:00:00|2218.5|2198.5|2212.78|2192.78|2218.5|2198.5|2211.74|2191.74|313
1640351100000|2021-12-24 13:05:00|2212.88|2192.88|2209.14|2189.14|2215.08|2195.08|2208.2|2188.2|482
1640351400000|2021-12-24 13:10:00|2209.12|2189.12|2207.9|2187.9|2210.4|2190.4|2206.81|2186.81|466
1640351700000|2021-12-24 13:15:00|2207.93|2187.93|2213.56|2193.56|2214.13|2194.13|2206.94|2186.94|435
1640352000000|2021-12-24 13:20:00|2213.53|2193.53|2214.22|2194.22|2214.22|2194.22|2211.38|2191.38|492
1640352300000|2021-12-24 13:25:00|2214.23|2194.23|2213.48|2193.48|2218.83|2198.83|2213.22|2193.22|473
1640352600000|2021-12-24 13:30:00|2213.44|2193.44|2216.37|2196.37|2216.37|2196.37|2205.2|2185.2|452
1640352900000|2021-12-24 13:35:00|2216.34|2196.34|2213|2193|2219.35|2199.35|2208.71|2188.71|560
1640353200000|2021-12-24 13:40:00|2213.08|2193.08|2216.36|2196.36|2217.47|2197.47|2211.79|2191.79|526
1640353500000|2021-12-24 13:45:00|2216.37|2196.37|2215.62|2195.62|2218.75|2198.75|2213.78|2193.78|557
1640353800000|2021-12-24 13:50:00|2215.61|2195.61|2207.98|2187.98|2215.72|2195.72|2207.13|2187.13|675
1640354100000|2021-12-24 13:55:00|2208.01|2188.01|2206.38|2186.38|2210.93|2190.93|2204.8|2184.8|482
1640354400000|2021-12-24 14:00:00|2206.36|2186.36|2206.52|2186.52|2210.19|2190.19|2203.23|2183.23|588
1640354700000|2021-12-24 14:05:00|2206.53|2186.53|2211.81|2191.81|2214.19|2194.19|2205.44|2185.44|670
1640355000000|2021-12-24 14:10:00|2211.85|2191.85|2217.8|2197.8|2218.08|2198.08|2211.26|2191.26|425
1640355300000|2021-12-24 14:15:00|2218.14|2198.14|2214.08|2194.08|2218.73|2198.73|2212.65|2192.65|578
1640355600000|2021-12-24 14:20:00|2214.06|2194.06|2206.25|2186.25|2214.95|2194.95|2206.18|2186.18|662
1640355900000|2021-12-24 14:25:00|2206.27|2186.27|2207.81|2187.81|2211.21|2191.21|2206.24|2186.24|700
1640356200000|2021-12-24 14:30:00|2207.8|2187.8|2211.29|2191.29|2211.46|2191.46|2204.67|2184.67|635
1640356500000|2021-12-24 14:35:00|2211.28|2191.28|2210.22|2190.22|2211.37|2191.37|2208.17|2188.17|686
1640356800000|2021-12-24 14:40:00|2210.24|2190.24|2211.26|2191.26|2212.59|2192.59|2209.09|2189.09|392
1640357100000|2021-12-24 14:45:00|2211.27|2191.27|2212.08|2192.08|2213.07|2193.07|2210.93|2190.93|271
1640357400000|2021-12-24 14:50:00|2212.06|2192.06|2205.16|2185.16|2218|2202.4|2204.42|2184.42|586
1640357700000|2021-12-24 14:55:00|2205.18|2185.18|2184.38|2164.38|2206.09|2186.09|2177.03|2157.03|827
1640358000000|2021-12-24 15:00:00|2184.48|2164.48|2154.81|2134.81|2185.37|2165.37|2150.84|2130.84|1017
1640358300000|2021-12-24 15:05:00|2154.66|2134.66|2173.02|2153.02|2179.84|2159.84|2153.46|2133.46|825
1640358600000|2021-12-24 15:10:00|2173.13|2153.13|2172.25|2152.25|2178.83|2158.83|2164.81|2144.81|788
1640358900000|2021-12-24 15:15:00|2172.35|2152.35|2182.65|2162.65|2185.06|2165.06|2172.35|2152.35|732
1640359200000|2021-12-24 15:20:00|2182.69|2162.69|2175.09|2155.09|2184.25|2164.25|2173.26|2153.26|815
1640359500000|2021-12-24 15:25:00|2175.06|2155.06|2181.39|2161.39|2182.95|2162.95|2169.8|2149.8|709
1640359800000|2021-12-24 15:30:00|2181.33|2161.33|2179.41|2159.41|2184.06|2164.06|2178.84|2158.84|597
1640360100000|2021-12-24 15:35:00|2179.39|2159.39|2178.75|2158.75|2182.62|2162.62|2176.7|2156.7|585
1640360400000|2021-12-24 15:40:00|2178.6|2158.6|2176.55|2156.55|2178.82|2158.82|2167.31|2147.31|609
1640360700000|2021-12-24 15:45:00|2176.62|2156.62|2174.54|2154.54|2176.68|2156.68|2167.93|2147.93|543
1640361000000|2021-12-24 15:50:00|2174.55|2154.55|2183.08|2163.08|2183.08|2163.08|2173.46|2153.46|443
1640361300000|2021-12-24 15:55:00|2183.14|2163.14|2196.22|2176.22|2197.37|2179.84|2183.14|2163.14|688
1640361600000|2021-12-24 16:00:00|2196.43|2176.43|2208.17|2188.17|2208.17|2188.17|2193.56|2173.56|675
1640361900000|2021-12-24 16:05:00|2208.33|2188.33|2228.82|2208.82|2229.56|2209.56|2208.33|2188.33|672
1640362200000|2021-12-24 16:10:00|2228.87|2208.87|2229.5|2209.5|2237.86|2217.86|2225|2205|625
1640362500000|2021-12-24 16:15:00|2229.51|2209.51|2229.08|2209.08|2249.43|2229.43|2229.02|2209.02|828
1640362800000|2021-12-24 16:20:00|2229.12|2209.12|2228.76|2208.76|2232.28|2212.28|2224.14|2204.14|575
1640363100000|2021-12-24 16:25:00|2228.69|2208.69|2233.22|2213.22|2238.03|2218.03|2224.97|2204.97|619
1640363400000|2021-12-24 16:30:00|2233.23|2213.23|2226.75|2206.75|2233.82|2213.82|2225.48|2205.48|797
1640363700000|2021-12-24 16:35:00|2226.72|2206.72|2221.86|2201.86|2229.01|2209.01|2217.21|2197.21|597
1640364000000|2021-12-24 16:40:00|2221.85|2201.85|2203.98|2183.98|2226.26|2206.26|2203.65|2183.65|819
1640364300000|2021-12-24 16:45:00|2204.03|2184.03|2203.49|2183.49|2216|2196|2202.4|2182.4|751
1640364600000|2021-12-24 16:50:00|2203.5|2183.5|2219.29|2199.29|2219.29|2199.29|2203.5|2183.5|647
1640364900000|2021-12-24 16:55:00|2219.31|2199.31|2228.5|2208.5|2229.31|2209.31|2214.21|2194.21|699
1640365200000|2021-12-24 17:00:00|2228.51|2208.51|2224.87|2204.87|2234.51|2214.51|2224.77|2204.77|517
1640365500000|2021-12-24 17:05:00|2224.88|2204.88|2215.61|2195.61|2226.76|2206.76|2214.66|2194.66|654
1640365800000|2021-12-24 17:10:00|2215.57|2195.57|2223.29|2203.29|2223.88|2203.88|2213.28|2193.28|546
1640366100000|2021-12-24 17:15:00|2223.31|2203.31|2207.35|2187.35|2223.42|2203.42|2206.8|2186.8|609
1640366400000|2021-12-24 17:20:00|2207.33|2187.33|2210.68|2190.68|2212.56|2192.56|2207.16|2187.16|471
1640366700000|2021-12-24 17:25:00|2210.66|2190.66|2206.96|2186.96|2219.3|2199.3|2205.52|2185.52|585
1640367000000|2021-12-24 17:30:00|2206.92|2186.92|2215.44|2195.44|2216.76|2196.76|2206.78|2186.78|540
1640367300000|2021-12-24 17:35:00|2215.45|2195.45|2218.59|2198.59|2219.22|2199.22|2212.8|2192.8|560
1640367600000|2021-12-24 17:40:00|2218.61|2198.61|2220.45|2200.45|2221.86|2201.86|2218.36|2198.36|395
1640367900000|2021-12-24 17:45:00|2220.46|2200.46|2228.6|2208.6|2229.43|2209.43|2218.43|2198.43|485
1640368200000|2021-12-24 17:50:00|2228.58|2208.58|2233.88|2213.88|2235.71|2215.71|2228.35|2208.35|285
1640368500000|2021-12-24 17:55:00|2233.91|2213.91|2237.59|2217.59|2238.45|2218.45|2231.74|2211.74|507
1640368800000|2021-12-24 18:00:00|2237.51|2217.51|2231|2211|2238.62|2218.62|2228.96|2208.96|603
1640369100000|2021-12-24 18:05:00|2230.97|2210.97|2237.6|2217.6|2237.93|2217.93|2230.68|2210.68|527
1640369400000|2021-12-24 18:10:00|2237.57|2217.57|2230.95|2210.95|2237.61|2217.61|2228.88|2208.88|540
1640369700000|2021-12-24 18:15:00|2231.11|2211.11|2231.06|2211.06|2233.1|2213.1|2229.68|2209.68|442
1640370000000|2021-12-24 18:20:00|2231.1|2211.1|2235.94|2215.94|2235.94|2215.94|2230.94|2210.94|237
1640370300000|2021-12-24 18:25:00|2235.85|2215.85|2232.18|2212.18|2238.21|2218.21|2225.72|2205.72|532
1640370600000|2021-12-24 18:30:00|2232.03|2212.03|2235.97|2215.97|2236.3|2216.3|2231.26|2211.26|392
1640370900000|2021-12-24 18:35:00|2235.88|2215.88|2240.81|2220.81|2240.81|2220.81|2235.44|2215.44|347
1640371200000|2021-12-24 18:40:00|2240.66|2220.66|2238.72|2218.72|2242.82|2222.82|2236.21|2216.21|677
1640371500000|2021-12-24 18:45:00|2238.7|2218.7|2243.66|2223.66|2248.17|2228.17|2235.06|2215.06|568
1640371800000|2021-12-24 18:50:00|2243.63|2223.63|2245|2225|2253.76|2233.76|2243.4|2223.4|712
1640372100000|2021-12-24 18:55:00|2245.36|2225.36|2253.57|2233.57|2254.33|2234.33|2244.92|2224.92|692
1640372400000|2021-12-24 19:00:00|2253.55|2233.55|2258.57|2238.57|2261.88|2241.88|2253.35|2233.35|589
1640372700000|2021-12-24 19:05:00|2258.55|2238.55|2272.64|2252.64|2273.5|2253.5|2258.03|2238.03|484
1640373000000|2021-12-24 19:10:00|2272.67|2252.67|2266.5|2246.5|2274.92|2254.92|2265.77|2245.77|695
1640373300000|2021-12-24 19:15:00|2266.6|2246.6|2260.36|2240.36|2270.43|2250.43|2255.2|2235.2|724
1640373600000|2021-12-24 19:20:00|2260.58|2240.58|2256.51|2236.51|2261.5|2241.5|2253.79|2233.79|648
1640373900000|2021-12-24 19:25:00|2256.43|2236.43|2248.78|2228.78|2256.48|2236.48|2246.96|2226.96|623
1640374200000|2021-12-24 19:30:00|2249.12|2229.12|2235.34|2215.34|2250.87|2230.87|2235.25|2215.25|608
1640374500000|2021-12-24 19:35:00|2235.13|2215.13|2243.32|2223.32|2244.78|2224.78|2234.64|2214.64|694
1640374800000|2021-12-24 19:40:00|2243.31|2223.31|2227.42|2207.42|2243.91|2223.91|2225.33|2205.33|616
1640375100000|2021-12-24 19:45:00|2227.53|2207.53|2227.1|2207.1|2233.99|2213.99|2225.45|2205.45|701
1640375400000|2021-12-24 19:50:00|2226.79|2206.79|2216.34|2196.34|2226.98|2206.98|2213.99|2193.99|569
1640375700000|2021-12-24 19:55:00|2216.32|2196.32|2211.6|2191.6|2220.6|2200.6|2208.9|2188.9|658
1640376000000|2021-12-24 20:00:00|2211.88|2191.88|2206.43|2186.43|2213.7|2193.7|2204.29|2184.29|956
1640376300000|2021-12-24 20:05:00|2206.42|2186.42|2197.74|2177.74|2211.73|2191.73|2193.71|2173.71|848
1640376600000|2021-12-24 20:10:00|2197.73|2177.73|2222.52|2202.52|2222.52|2202.52|2197.69|2177.69|755
1640376900000|2021-12-24 20:15:00|2222.4|2202.4|2223.95|2203.95|2227.48|2207.48|2218.03|2198.03|526
1640377200000|2021-12-24 20:20:00|2223.96|2203.96|2212.36|2192.36|2224.21|2204.21|2208.73|2188.73|823
1640377500000|2021-12-24 20:25:00|2212.37|2192.37|2205.58|2185.58|2217.12|2197.12|2203.68|2183.68|766
1640377800000|2021-12-24 20:30:00|2205.83|2185.83|2206.9|2186.9|2209.85|2189.85|2199.75|2179.75|613
1640378100000|2021-12-24 20:35:00|2206.79|2186.79|2212.38|2192.38|2212.48|2192.48|2206.39|2186.39|688
1640378400000|2021-12-24 20:40:00|2212.4|2192.4|2219.67|2199.67|2219.7|2199.7|2212.28|2192.28|498
1640378700000|2021-12-24 20:45:00|2219.62|2199.62|2227.34|2207.34|2227.74|2207.74|2219.21|2199.21|462
1640379000000|2021-12-24 20:50:00|2227.38|2207.38|2225.19|2205.19|2227.38|2207.38|2216.06|2196.06|768
1640379300000|2021-12-24 20:55:00|2225.11|2205.11|2233.07|2213.07|2233.07|2213.07|2221.8|2201.8|515
1640379600000|2021-12-24 21:00:00|2233.29|2213.29|2227.75|2207.75|2236|2216|2225.64|2205.64|638
1640379900000|2021-12-24 21:05:00|2227.52|2207.52|2222.58|2202.58|2230.98|2210.98|2220.06|2200.06|732
1640380200000|2021-12-24 21:10:00|2222.57|2202.57|2215.75|2195.75|2223.13|2203.13|2215.75|2195.75|540
1640380500000|2021-12-24 21:15:00|2215.81|2195.81|2212.4|2192.4|2215.94|2195.94|2208.73|2188.73|464
1640380800000|2021-12-24 21:20:00|2212.39|2192.39|2210.72|2190.72|2214.2|2194.2|2209.01|2189.01|526
1640381100000|2021-12-24 21:25:00|2210.7|2190.7|2217.87|2197.87|2218.93|2198.93|2210.63|2190.63|464
1640381400000|2021-12-24 21:30:00|2217.97|2197.97|2210.39|2190.39|2220.1|2200.1|2209.64|2189.64|569
1640381700000|2021-12-24 21:35:00|2210.38|2190.38|2207.13|2187.13|2210.49|2190.49|2204.03|2184.03|446
1640382000000|2021-12-24 21:40:00|2207.14|2187.14|2200.18|2180.18|2207.65|2187.65|2199.55|2179.55|561
1640382300000|2021-12-24 21:45:00|2200.19|2180.19|2199.92|2179.92|2204.65|2184.65|2198.78|2178.78|743
1640382600000|2021-12-24 21:50:00|2200.08|2180.08|2205.39|2185.39|2206.99|2186.99|2199.55|2179.55|581
1640382900000|2021-12-24 21:55:00|2205.44|2185.44|2200.03|2180.03|2207.51|2187.51|2199.5|2179.5|380
1640505300000|2021-12-26 07:55:00|2201.66|2181.66|2152.65|2132.65|2201.66|2181.66|2152.39|2132.39|5
1640505600000|2021-12-26 08:00:00|2152.59|2132.59|2148.61|2128.61|2152.59|2132.59|2147.47|2127.47|540
1640505900000|2021-12-26 08:05:00|2148.6|2128.6|2154.38|2134.38|2154.44|2134.44|2148.57|2128.57|348
1640506200000|2021-12-26 08:10:00|2154.34|2134.34|2161.22|2141.22|2161.22|2141.22|2153.54|2133.54|334
1640506500000|2021-12-26 08:15:00|2161.21|2141.21|2167.59|2147.59|2167.68|2147.68|2161.21|2141.21|311
1640506800000|2021-12-26 08:20:00|2167.55|2147.55|2171.33|2151.33|2171.34|2151.34|2165.51|2145.51|280
1640507100000|2021-12-26 08:25:00|2171.34|2151.34|2173.65|2153.65|2173.7|2153.7|2170.45|2150.45|239
1640507400000|2021-12-26 08:30:00|2173.66|2153.66|2169.08|2149.08|2173.75|2153.75|2168.46|2148.46|658
1640507700000|2021-12-26 08:35:00|2169.07|2149.07|2164.11|2144.11|2169.37|2149.37|2164.06|2144.06|635
1640508000000|2021-12-26 08:40:00|2164.09|2144.09|2164.04|2144.04|2166.42|2146.42|2163.98|2143.98|591
1640508300000|2021-12-26 08:45:00|2164.01|2144.01|2160.39|2140.39|2164.01|2144.01|2159.24|2139.24|537
1640508600000|2021-12-26 08:50:00|2160.22|2140.22|2163.01|2143.01|2163.52|2143.52|2160.22|2140.22|481
1640508900000|2021-12-26 08:55:00|2163|2143|2165.51|2145.51|2165.54|2145.54|2161.92|2141.92|527
1640509200000|2021-12-26 09:00:00|2165.64|2145.64|2170.35|2150.35|2170.57|2150.57|2165.31|2145.31|266
1640509500000|2021-12-26 09:05:00|2170.29|2150.29|2182.34|2162.34|2182.86|2162.86|2170.27|2150.27|387
1640509800000|2021-12-26 09:10:00|2182.32|2162.32|2190.75|2170.75|2191.56|2171.56|2180.42|2160.42|307
1640510100000|2021-12-26 09:15:00|2190.79|2170.79|2191.18|2171.18|2191.72|2171.72|2190.63|2170.63|335
1640510400000|2021-12-26 09:20:00|2191.19|2171.19|2194.74|2174.74|2194.94|2174.94|2191.19|2171.19|189
1640510700000|2021-12-26 09:25:00|2194.78|2174.78|2190.91|2170.91|2196.43|2176.43|2190.52|2170.52|534
1640511000000|2021-12-26 09:30:00|2190.95|2170.95|2188.45|2168.45|2191.36|2171.36|2187.18|2167.18|425
1640511300000|2021-12-26 09:35:00|2188.26|2168.26|2202.38|2182.38|2202.44|2182.44|2187.83|2167.83|419
1640511600000|2021-12-26 09:40:00|2202.43|2182.43|2199.02|2179.02|2205.26|2185.26|2197.45|2177.45|423
1640511900000|2021-12-26 09:45:00|2199.04|2179.04|2211|2191|2212.59|2192.59|2198.01|2178.01|542
1640512200000|2021-12-26 09:50:00|2210.9|2190.9|2200.56|2180.56|2211.57|2191.57|2200.14|2180.14|703
1640512500000|2021-12-26 09:55:00|2200.64|2180.64|2219.27|2199.27|2220.56|2200.56|2200.34|2180.34|619
1640512800000|2021-12-26 10:00:00|2219.28|2199.28|2222.47|2202.47|2225.04|2205.04|2219.28|2199.28|574
1640513100000|2021-12-26 10:05:00|2222.49|2202.49|2219.5|2199.5|2222.49|2202.49|2217.45|2197.45|687
1640513400000|2021-12-26 10:10:00|2219.54|2199.54|2221.07|2201.07|2225.92|2205.92|2219.54|2199.54|562
1640513700000|2021-12-26 10:15:00|2221.03|2201.03|2224.43|2204.43|2224.43|2204.43|2219.53|2199.53|516
1640514000000|2021-12-26 10:20:00|2224.45|2204.45|2225.75|2205.75|2227.99|2207.99|2224.42|2204.42|412
1640514300000|2021-12-26 10:25:00|2225.78|2205.78|2226.48|2206.48|2229.47|2209.47|2224.03|2204.03|614
1640514600000|2021-12-26 10:30:00|2226.61|2206.61|2232.03|2212.03|2233.95|2213.95|2226.5|2206.5|377
1640514900000|2021-12-26 10:35:00|2232.2|2212.2|2236.74|2216.74|2237.02|2217.02|2230.69|2210.69|578
1640515200000|2021-12-26 10:40:00|2236.73|2216.73|2237.43|2217.43|2240.64|2220.64|2236.18|2216.18|421
1640515500000|2021-12-26 10:45:00|2237.44|2217.44|2245.3|2225.3|2245.82|2225.82|2231.09|2211.09|672
1640515800000|2021-12-26 10:50:00|2245.33|2225.33|2246.19|2226.19|2249.02|2229.02|2245.12|2225.12|528
1640516100000|2021-12-26 10:55:00|2246.18|2226.18|2253.49|2233.49|2256.58|2236.58|2246.18|2226.18|383
1640516400000|2021-12-26 11:00:00|2253.5|2233.5|2260.58|2240.58|2262.09|2242.09|2253.35|2233.35|687
1640516700000|2021-12-26 11:05:00|2260.59|2240.59|2262.48|2242.48|2264.27|2244.27|2255.72|2235.72|701
1640517000000|2021-12-26 11:10:00|2262.47|2242.47|2254.3|2234.3|2263.38|2243.38|2253.27|2233.27|725
1640517300000|2021-12-26 11:15:00|2254.37|2234.37|2255.52|2235.52|2256.3|2236.3|2245.75|2225.75|553
1640517600000|2021-12-26 11:20:00|2255.61|2235.61|2246.43|2226.43|2259.15|2239.15|2241.19|2226.43|397
1640517900000|2021-12-26 11:25:00|2246.39|2226.39|2244.01|2224.01|2246.63|2226.63|2240.5|2220.5|403
1640518200000|2021-12-26 11:30:00|2244.03|2224.03|2243.89|2223.89|2250.07|2230.07|2242.52|2222.52|423
1640518500000|2021-12-26 11:35:00|2244.03|2224.03|2240.57|2220.57|2244.15|2224.15|2231.62|2211.62|585
1640518800000|2021-12-26 11:40:00|2240.58|2220.58|2239.88|2219.88|2240.58|2220.58|2231.44|2211.44|477
1640519100000|2021-12-26 11:45:00|2239.89|2219.89|2223.88|2203.88|2240.06|2220.06|2205.88|2185.88|641
1640519400000|2021-12-26 11:50:00|2223.9|2203.9|2235.1|2215.1|2238.19|2218.19|2222.04|2202.04|631
1640519700000|2021-12-26 11:55:00|2235.08|2215.08|2235.58|2215.58|2237.46|2217.46|2231.55|2211.55|508
1640520000000|2021-12-26 12:00:00|2235.59|2215.59|2245.88|2225.88|2248.17|2228.17|2226.3|2206.3|750
1640520300000|2021-12-26 12:05:00|2246.45|2226.45|2251.74|2231.74|2255.46|2235.46|2245.8|2225.8|581
1640520600000|2021-12-26 12:10:00|2252.09|2232.09|2248.79|2228.79|2253.26|2233.26|2247.33|2227.33|420
1640520900000|2021-12-26 12:15:00|2248.87|2228.87|2248.97|2228.97|2249.64|2229.64|2247.85|2227.85|532
1640521200000|2021-12-26 12:20:00|2248.35|2228.35|2243.58|2223.58|2248.38|2228.38|2243.47|2223.47|573
1640521500000|2021-12-26 12:25:00|2243.57|2223.57|2226.62|2206.62|2243.9|2223.9|2213.36|2200.19|666
1640521800000|2021-12-26 12:30:00|2226.69|2206.69|2234.17|2214.17|2238.76|2218.76|2226.69|2206.69|555
1640522100000|2021-12-26 12:35:00|2234.19|2214.19|2242.71|2222.71|2244.75|2224.75|2234.15|2214.15|525
1640522400000|2021-12-26 12:40:00|2242.7|2222.7|2246.33|2226.33|2250.29|2230.29|2242.7|2222.7|580
1640522700000|2021-12-26 12:45:00|2246.31|2226.31|2251.21|2231.21|2251.21|2231.21|2242.88|2222.88|512
1640523000000|2021-12-26 12:50:00|2251.34|2231.34|2248.71|2228.71|2251.79|2231.79|2247.84|2227.84|742
1640523300000|2021-12-26 12:55:00|2248.72|2228.72|2240.85|2220.85|2249.14|2229.14|2240.81|2220.81|541
1640523600000|2021-12-26 13:00:00|2240.84|2220.84|2238.14|2218.14|2241.25|2221.25|2237.02|2217.02|592
1640523900000|2021-12-26 13:05:00|2238.16|2218.16|2240.78|2220.78|2242.98|2222.98|2237.45|2217.45|404
1640524200000|2021-12-26 13:10:00|2240.51|2220.51|2235.76|2215.76|2242.53|2224.7|2229.13|2215.52|612
1640524500000|2021-12-26 13:15:00|2235.8|2215.8|2240.84|2220.84|2244.63|2224.63|2235.75|2215.75|561
1640524800000|2021-12-26 13:20:00|2240.98|2220.98|2234.57|2214.57|2241.29|2221.29|2234.36|2214.36|611
1640525100000|2021-12-26 13:25:00|2234.49|2214.49|2230.25|2210.25|2235.69|2215.69|2229.12|2209.12|693
1640525400000|2021-12-26 13:30:00|2230.21|2210.21|2236.34|2216.34|2237.73|2217.73|2230.21|2210.21|488
1640525700000|2021-12-26 13:35:00|2236.32|2216.32|2236.84|2216.84|2239.45|2219.45|2236.18|2216.18|391
1640526000000|2021-12-26 13:40:00|2236.79|2216.79|2231.1|2211.1|2236.84|2216.84|2231.1|2211.1|390
1640526300000|2021-12-26 13:45:00|2231.13|2211.13|2234.96|2214.96|2236.12|2216.12|2230.62|2210.62|470
1640526600000|2021-12-26 13:50:00|2234.98|2214.98|2230.59|2210.59|2235.51|2215.51|2227.83|2207.83|589
1640526900000|2021-12-26 13:55:00|2230.65|2210.65|2232.51|2212.51|2233.07|2213.07|2229.68|2209.68|556
1640527200000|2021-12-26 14:00:00|2232.58|2212.58|2234.34|2214.34|2234.59|2214.59|2232.08|2212.08|493
1640527500000|2021-12-26 14:05:00|2234.44|2214.44|2243.36|2223.36|2243.85|2225.63|2229.66|2213.51|595
1640527800000|2021-12-26 14:10:00|2243.47|2223.47|2239.99|2219.99|2245.46|2225.46|2239.65|2219.65|553
1640528100000|2021-12-26 14:15:00|2239.91|2219.91|2232.19|2212.19|2239.91|2219.91|2230.31|2210.31|682
1640528400000|2021-12-26 14:20:00|2232.18|2212.18|2240.86|2220.86|2240.86|2224.53|2228.61|2210.58|536
1640528700000|2021-12-26 14:25:00|2240.93|2220.93|2241.73|2221.73|2243.6|2230.79|2234.93|2217.56|649
1640529000000|2021-12-26 14:30:00|2241.71|2221.71|2245.04|2225.04|2247.75|2227.75|2241.7|2221.7|714
1640529300000|2021-12-26 14:35:00|2245|2225|2240.24|2220.24|2247.56|2227.56|2239.86|2219.86|650
1640529600000|2021-12-26 14:40:00|2240.23|2220.23|2245.98|2225.98|2246.98|2226.98|2239.27|2219.27|632
1640529900000|2021-12-26 14:45:00|2245.92|2225.92|2240.22|2220.22|2247.71|2227.71|2237.78|2217.78|643
1640530200000|2021-12-26 14:50:00|2240.21|2220.21|2244.94|2224.94|2245.57|2225.57|2239.42|2219.42|467
1640530500000|2021-12-26 14:55:00|2244.93|2224.93|2244.5|2224.5|2246.84|2226.84|2244.5|2224.5|629
1640530800000|2021-12-26 15:00:00|2244.55|2224.55|2247.69|2227.69|2248.68|2228.68|2244.17|2224.17|714
1640531100000|2021-12-26 15:05:00|2247.71|2227.71|2242.36|2222.36|2247.92|2227.92|2241.54|2221.54|536
1640531400000|2021-12-26 15:10:00|2242.34|2222.34|2240.31|2220.31|2242.34|2222.34|2239.62|2219.62|520
1640531700000|2021-12-26 15:15:00|2240.27|2220.27|2249.17|2229.17|2252.93|2232.93|2240.21|2220.21|692
1640532000000|2021-12-26 15:20:00|2249.02|2229.02|2256.3|2236.3|2258.18|2238.18|2246.76|2226.76|673
1640532300000|2021-12-26 15:25:00|2256.37|2236.37|2248.44|2228.44|2256.37|2236.37|2247.24|2227.24|657
1640532600000|2021-12-26 15:30:00|2248.36|2228.36|2249.8|2229.8|2251.58|2231.58|2247.94|2227.94|580
1640532900000|2021-12-26 15:35:00|2249.81|2229.81|2256.15|2236.15|2257.04|2237.04|2249.13|2229.13|535
1640533200000|2021-12-26 15:40:00|2256.14|2236.14|2256.23|2236.23|2257.08|2237.08|2253.77|2233.77|515
1640533500000|2021-12-26 15:45:00|2256.2|2236.2|2246.66|2226.66|2256.2|2236.2|2244.87|2224.87|581
1640533800000|2021-12-26 15:50:00|2246.65|2226.65|2248.61|2228.61|2250.46|2230.46|2246.2|2226.2|611
1640534100000|2021-12-26 15:55:00|2248.59|2228.59|2249.34|2229.34|2249.88|2229.88|2248.13|2228.13|566
1640534400000|2021-12-26 16:00:00|2249.44|2229.44|2254.89|2234.89|2258.47|2238.47|2249.44|2229.44|676
1640534700000|2021-12-26 16:05:00|2254.91|2234.91|2251.67|2231.67|2256.96|2236.96|2251.61|2231.61|491
1640535000000|2021-12-26 16:10:00|2251.68|2231.68|2244.73|2224.73|2253.67|2233.67|2244.43|2224.43|654
1640535300000|2021-12-26 16:15:00|2244.72|2224.72|2244.75|2224.75|2247.53|2227.53|2244.2|2224.2|552
1640535600000|2021-12-26 16:20:00|2244.74|2224.74|2247.82|2227.82|2247.82|2227.82|2243.18|2223.18|553
1640535900000|2021-12-26 16:25:00|2247.95|2227.95|2256.49|2236.49|2256.67|2236.67|2247.68|2227.68|408
1640536200000|2021-12-26 16:30:00|2256.2|2236.2|2262.99|2242.99|2263.87|2243.87|2253.37|2233.37|823
1640536500000|2021-12-26 16:35:00|2263.01|2243.01|2277.81|2257.81|2279.64|2259.64|2262.9|2242.9|740
1640536800000|2021-12-26 16:40:00|2277.74|2257.74|2277.04|2257.04|2278.36|2258.36|2273.49|2253.49|492
1640537100000|2021-12-26 16:45:00|2277.02|2257.02|2272.39|2252.39|2281.73|2261.73|2271.45|2251.45|756
1640537400000|2021-12-26 16:50:00|2272.55|2252.55|2268.02|2248.02|2277.8|2257.8|2266.59|2246.59|569
1640537700000|2021-12-26 16:55:00|2268.18|2248.18|2268.23|2248.23|2271.37|2251.37|2267.89|2247.89|711
1640538000000|2021-12-26 17:00:00|2268.17|2248.17|2270.44|2250.44|2272.46|2252.46|2268.17|2248.17|471
1640538300000|2021-12-26 17:05:00|2270.63|2250.63|2269.2|2249.2|2272.82|2252.82|2269.2|2249.2|537
1640538600000|2021-12-26 17:10:00|2269.13|2249.13|2270.8|2250.8|2273.4|2253.4|2269.13|2249.13|733
1640538900000|2021-12-26 17:15:00|2271.06|2251.06|2275.17|2255.17|2277.67|2257.67|2270.14|2250.14|625
1640539200000|2021-12-26 17:20:00|2275.15|2255.15|2282.28|2262.28|2283.37|2263.37|2275.1|2255.1|591
1640539500000|2021-12-26 17:25:00|2282.34|2262.34|2283.03|2263.03|2286.56|2266.56|2281.6|2261.6|549
1640539800000|2021-12-26 17:30:00|2282.87|2262.87|2290.17|2270.17|2290.17|2270.17|2282.86|2262.86|585
1640540100000|2021-12-26 17:35:00|2290.12|2270.12|2290.52|2270.52|2290.98|2270.98|2288.42|2268.42|595
1640540400000|2021-12-26 17:40:00|2290.53|2270.53|2284.87|2264.87|2290.53|2270.53|2282.67|2262.67|627
1640540700000|2021-12-26 17:45:00|2284.93|2264.93|2279.73|2259.73|2286.23|2266.23|2278.08|2258.08|579
1640541000000|2021-12-26 17:50:00|2279.75|2259.75|2304.88|2284.88|2309.35|2289.35|2279.75|2259.75|656
1640541300000|2021-12-26 17:55:00|2304.86|2284.86|2311.12|2291.12|2316.58|2296.58|2292.16|2277.85|633
1640541600000|2021-12-26 18:00:00|2311.13|2291.13|2313.74|2293.74|2313.74|2293.74|2296.55|2276.55|768
1640541900000|2021-12-26 18:05:00|2313.79|2293.79|2310.23|2290.23|2317.56|2297.56|2308.48|2288.48|715
1640542200000|2021-12-26 18:10:00|2310.25|2290.25|2310.92|2290.92|2317.83|2297.83|2305.36|2285.36|728
1640542500000|2021-12-26 18:15:00|2310.9|2290.9|2314.86|2294.86|2315.52|2295.52|2309.9|2289.9|576
1640542800000|2021-12-26 18:20:00|2314.96|2294.96|2336.34|2316.34|2336.34|2316.34|2314.74|2294.74|753
1640543100000|2021-12-26 18:25:00|2336.42|2316.42|2361.06|2341.06|2362.15|2342.15|2336.32|2316.32|889
1640543400000|2021-12-26 18:30:00|2361.05|2341.05|2348.04|2328.04|2366.64|2352.04|2347.98|2327.98|939
1640543700000|2021-12-26 18:35:00|2348.02|2328.02|2346.83|2326.83|2348.28|2330|2330.81|2314.91|739
1640544000000|2021-12-26 18:40:00|2347.66|2327.66|2346.54|2326.54|2357.65|2337.65|2344.67|2324.67|788
1640544300000|2021-12-26 18:45:00|2346.53|2326.53|2333.18|2313.18|2350.17|2330.17|2332.77|2312.77|694
1640544600000|2021-12-26 18:50:00|2333.24|2313.24|2343.66|2323.66|2346.42|2326.42|2332.73|2312.73|722
1640544900000|2021-12-26 18:55:00|2343.65|2323.65|2354.16|2334.16|2359.99|2341.14|2343.6|2323.6|803
1640545200000|2021-12-26 19:00:00|2354.12|2334.12|2348.78|2328.78|2360.38|2340.38|2348.62|2328.62|795
1640545500000|2021-12-26 19:05:00|2348.79|2328.79|2344.37|2324.37|2348.92|2328.92|2338.04|2318.04|609
1640545800000|2021-12-26 19:10:00|2344.24|2324.24|2338.38|2318.38|2346.54|2326.54|2338.32|2318.32|413
1640546100000|2021-12-26 19:15:00|2338.56|2318.56|2335.83|2315.83|2339.88|2319.88|2329.8|2309.8|513
1640546400000|2021-12-26 19:20:00|2336|2316|2335.79|2315.79|2341.78|2321.78|2334.72|2314.72|549
1640546700000|2021-12-26 19:25:00|2335.85|2315.85|2330.22|2310.22|2335.85|2315.85|2330.16|2310.16|582
1640547000000|2021-12-26 19:30:00|2330.2|2310.2|2336.65|2316.65|2339.8|2319.8|2329.66|2309.66|595
1640547300000|2021-12-26 19:35:00|2336.63|2316.63|2334.82|2314.82|2339.57|2319.57|2334.43|2314.43|545
1640547600000|2021-12-26 19:40:00|2334.83|2314.83|2335.44|2315.44|2339.7|2319.7|2333.41|2313.41|462
1640547900000|2021-12-26 19:45:00|2335.43|2315.43|2337.42|2317.42|2337.91|2317.91|2333.39|2313.39|516
1640548200000|2021-12-26 19:50:00|2337.36|2317.36|2343|2323|2344.55|2324.55|2336.86|2316.86|341
1640548500000|2021-12-26 19:55:00|2342.99|2322.99|2342.42|2322.42|2345.56|2325.56|2342.03|2322.03|507
1640548800000|2021-12-26 20:00:00|2342.02|2322.02|2342.8|2322.8|2344.61|2324.61|2340.83|2320.83|406
1640549100000|2021-12-26 20:05:00|2342.71|2322.71|2338.2|2318.2|2342.87|2322.87|2337.32|2317.32|525
1640549400000|2021-12-26 20:10:00|2338.33|2318.33|2335.38|2315.38|2338.73|2318.73|2334.09|2314.09|406
1640549700000|2021-12-26 20:15:00|2335.41|2315.41|2338.36|2318.36|2339.23|2319.23|2334.32|2314.32|514
1640550000000|2021-12-26 20:20:00|2338.22|2318.22|2333.48|2313.48|2338.75|2318.75|2333.13|2313.13|445
1640550300000|2021-12-26 20:25:00|2333.68|2313.68|2329.5|2309.5|2333.87|2313.87|2327.12|2307.12|500
1640550600000|2021-12-26 20:30:00|2329.46|2309.46|2327.6|2306.1|2330.86|2309.58|2327.6|2306.1|524
1640550900000|2021-12-26 20:35:00|2327.95|2306.45|2327.91|2306.41|2330.72|2309.22|2327.18|2305.68|546
1640551200000|2021-12-26 20:40:00|2327.9|2306.4|2325.99|2304.49|2330.69|2309.19|2325.98|2304.48|534
1640551500000|2021-12-26 20:45:00|2326.02|2304.52|2327.07|2305.57|2328.68|2307.18|2325.94|2304.44|627
1640551800000|2021-12-26 20:50:00|2327.11|2305.61|2330.63|2309.13|2330.7|2309.2|2326.28|2304.78|679
1640552100000|2021-12-26 20:55:00|2330.66|2309.16|2322|2300.5|2330.66|2309.16|2321.84|2300.34|475
1640552400000|2021-12-26 21:00:00|2322.15|2300.65|2313.9|2292.4|2322.29|2300.79|2312.58|2291.08|659
1640552700000|2021-12-26 21:05:00|2314|2292.5|2303.97|2282.47|2316.88|2295.38|2303.7|2282.2|622
1640553000000|2021-12-26 21:10:00|2303.79|2282.29|2305.52|2284.02|2311.47|2289.97|2298.33|2276.83|734
1640553300000|2021-12-26 21:15:00|2305.53|2284.03|2314.66|2293.16|2314.66|2293.16|2302.97|2281.47|662
1640553600000|2021-12-26 21:20:00|2314.58|2293.08|2322.31|2300.81|2324.22|2302.72|2313.52|2292.02|559
1640553900000|2021-12-26 21:25:00|2322.3|2300.8|2325.61|2304.11|2329.2|2307.7|2321.14|2299.64|629
1640554200000|2021-12-26 21:30:00|2325.88|2304.38|2330.58|2309.08|2332.15|2310.65|2325.55|2304.05|657
1640554500000|2021-12-26 21:35:00|2330.57|2309.07|2332.16|2310.66|2338.63|2317.13|2329.77|2308.27|728
1640554800000|2021-12-26 21:40:00|2332.12|2310.62|2325.79|2304.29|2336.13|2314.63|2325.63|2304.13|585
1640555100000|2021-12-26 21:45:00|2325.96|2304.46|2339.23|2317.73|2339.23|2317.73|2325.56|2304.06|549
1640555400000|2021-12-26 21:50:00|2339.25|2317.75|2338.52|2317.02|2344.75|2323.25|2336.15|2314.65|736
1640555700000|2021-12-26 21:55:00|2338.48|2316.98|2333.2|2311.7|2341.37|2319.87|2326.4|2304.9|734
1640556000000|2021-12-26 22:00:00|2333.21|2311.71|2340.2|2320.2|2341.38|2321.38|2333.2|2311.7|496
1640556300000|2021-12-26 22:05:00|2340.16|2320.16|2339.47|2319.47|2341.84|2321.84|2335.07|2315.07|542
1640556600000|2021-12-26 22:10:00|2339.46|2319.46|2340.6|2320.6|2342.58|2322.58|2339.18|2319.18|463
1640556900000|2021-12-26 22:15:00|2340.68|2320.68|2335.87|2315.87|2341.18|2321.18|2335.36|2315.36|391
1640557200000|2021-12-26 22:20:00|2335.83|2315.83|2339.5|2319.5|2339.74|2319.74|2335.83|2315.83|356
1640557500000|2021-12-26 22:25:00|2339.29|2319.29|2335.76|2315.76|2340.64|2320.64|2335|2315|279
1640557800000|2021-12-26 22:30:00|2335.7|2315.7|2335.6|2315.6|2336.39|2316.39|2331.99|2311.99|313
1640558100000|2021-12-26 22:35:00|2335.66|2315.66|2323.96|2303.96|2338.91|2318.91|2322.95|2302.95|555
1640558400000|2021-12-26 22:40:00|2323.82|2303.82|2326.81|2306.81|2328.03|2308.03|2323.81|2303.81|217
1640558700000|2021-12-26 22:45:00|2326.76|2306.76|2322.65|2302.65|2327.42|2307.42|2319.32|2299.32|377
1640559000000|2021-12-26 22:50:00|2322.67|2302.67|2323.78|2303.78|2325.62|2305.62|2321.25|2301.25|385
1640559300000|2021-12-26 22:55:00|2323.89|2303.89|2320.24|2300.24|2323.96|2303.96|2318.95|2298.95|338
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2309.78|2289.78|2320.98|2300.98|2309.77|2289.77|574
1640559900000|2021-12-26 23:05:00|2309.82|2289.82|2310.56|2290.56|2314.62|2294.62|2309.09|2289.09|604
1640560200000|2021-12-26 23:10:00|2310.59|2290.59|2313.88|2293.88|2315.7|2295.7|2310|2290|524
1640560500000|2021-12-26 23:15:00|2313.85|2293.85|2310.6|2290.6|2315.96|2295.96|2308.63|2288.63|676
1640560800000|2021-12-26 23:20:00|2310.73|2290.73|2305.94|2285.94|2310.89|2290.89|2303.28|2283.28|367
1640561100000|2021-12-26 23:25:00|2306.05|2286.05|2304.15|2284.15|2306.5|2286.5|2301.72|2281.72|521
1640561400000|2021-12-26 23:30:00|2304.17|2284.17|2306.51|2286.51|2308.81|2288.81|2303.84|2283.84|669
1640561700000|2021-12-26 23:35:00|2306.46|2286.46|2311.17|2291.17|2314.28|2294.28|2304|2284|631
1640562000000|2021-12-26 23:40:00|2310.7|2290.7|2313.69|2293.69|2314.25|2294.25|2309.66|2289.66|380
1640562300000|2021-12-26 23:45:00|2313.7|2293.7|2314.72|2294.72|2321.2|2301.2|2313.5|2293.5|472
1640562600000|2021-12-26 23:50:00|2314.78|2294.78|2312.55|2292.55|2315.86|2295.86|2312.23|2292.23|524
1640562900000|2021-12-26 23:55:00|2312.45|2292.45|2308.87|2288.87|2314.16|2294.16|2308.13|2288.13|535
1640563200000|2021-12-27 00:00:00|2308.97|2288.97|2318.3|2298.3|2318.78|2298.78|2308.72|2288.72|674
1640563500000|2021-12-27 00:05:00|2318.25|2298.25|2317|2297|2318.78|2298.78|2312.96|2292.96|721
1640563800000|2021-12-27 00:10:00|2317.13|2297.13|2328.32|2308.32|2330.73|2310.73|2316.83|2296.83|538
1640564100000|2021-12-27 00:15:00|2328.33|2308.33|2318.63|2298.63|2328.51|2308.51|2318.63|2298.63|642
1640564400000|2021-12-27 00:20:00|2318.61|2298.61|2327.23|2307.23|2328.27|2308.27|2318.61|2298.61|604
1640564700000|2021-12-27 00:25:00|2327|2307|2322.48|2302.48|2328|2308|2321.71|2301.71|653
1640565000000|2021-12-27 00:30:00|2322.65|2302.65|2334.98|2314.98|2335.83|2315.83|2319.96|2299.96|512
1640565300000|2021-12-27 00:35:00|2335|2315|2319.89|2299.89|2335.06|2315.06|2314.32|2294.32|797
1640565600000|2021-12-27 00:40:00|2319.9|2299.9|2320|2300|2320.23|2300.23|2310.4|2290.4|741
1640565900000|2021-12-27 00:45:00|2320.32|2300.32|2330.67|2310.67|2334.47|2314.47|2317.42|2297.42|659
1640566200000|2021-12-27 00:50:00|2330.66|2310.66|2333.26|2313.26|2337.3|2317.3|2330.29|2310.29|672
1640566500000|2021-12-27 00:55:00|2333.19|2313.19|2331.89|2311.89|2335.13|2315.13|2327.78|2307.78|744
1640566800000|2021-12-27 01:00:00|2332.34|2312.34|2321.64|2301.64|2332.34|2312.34|2320.9|2300.9|657
1640567100000|2021-12-27 01:05:00|2321.65|2301.65|2323.19|2303.19|2324.48|2304.48|2321.11|2301.11|647
1640567400000|2021-12-27 01:10:00|2323.73|2303.73|2316.89|2296.89|2327.1|2307.1|2313.68|2293.68|526
1640567700000|2021-12-27 01:15:00|2316.87|2296.87|2321.79|2301.79|2322.4|2302.4|2312.84|2292.84|511
1640568000000|2021-12-27 01:20:00|2321.72|2301.72|2323.36|2303.36|2326.82|2306.82|2321.63|2301.63|669
1640568300000|2021-12-27 01:25:00|2322.77|2302.77|2326.84|2306.84|2327.5|2307.5|2320.8|2300.8|630
1640568600000|2021-12-27 01:30:00|2326.81|2306.81|2321.77|2301.77|2327.52|2307.52|2321.16|2301.16|651
1640568900000|2021-12-27 01:35:00|2321.74|2301.74|2320.55|2300.55|2321.74|2301.74|2319.43|2299.43|492
1640569200000|2021-12-27 01:40:00|2320.09|2300.09|2319.9|2299.9|2320.41|2300.41|2315.77|2295.77|547
1640569500000|2021-12-27 01:45:00|2319.91|2299.91|2318.6|2298.6|2324.75|2304.75|2318.54|2298.54|620
1640569800000|2021-12-27 01:50:00|2318.61|2298.61|2320.52|2300.52|2321.87|2301.87|2317.11|2297.11|554
1640570100000|2021-12-27 01:55:00|2320.55|2300.55|2316.55|2296.55|2320.55|2300.55|2315.81|2295.81|473
1640570400000|2021-12-27 02:00:00|2316.52|2296.52|2307.73|2287.73|2316.78|2296.78|2307.49|2287.49|354
1640570700000|2021-12-27 02:05:00|2307.74|2287.74|2308.1|2288.1|2310|2290|2306.18|2286.18|509
1640571000000|2021-12-27 02:10:00|2308.43|2288.43|2316.7|2296.7|2318.54|2298.54|2308.43|2288.43|719
1640571300000|2021-12-27 02:15:00|2316.63|2296.63|2308.48|2288.48|2317.35|2297.35|2308.42|2288.42|539
1640571600000|2021-12-27 02:20:00|2308.49|2288.49|2311.43|2291.43|2313.09|2293.09|2308.48|2288.48|411
1640571900000|2021-12-27 02:25:00|2311.39|2291.39|2317.34|2297.34|2318.96|2298.96|2310.92|2290.92|382
1640572200000|2021-12-27 02:30:00|2317.38|2297.38|2315.5|2295.5|2318.06|2298.06|2313.81|2293.81|500
1640572500000|2021-12-27 02:35:00|2315.49|2295.49|2318.76|2298.76|2318.8|2298.8|2311.49|2291.49|575
1640572800000|2021-12-27 02:40:00|2318.77|2298.77|2317.57|2297.57|2319.05|2299.05|2316.65|2296.65|519
1640573100000|2021-12-27 02:45:00|2317.56|2297.56|2320.07|2300.07|2320.78|2300.78|2315.55|2295.55|579
1640573400000|2021-12-27 02:50:00|2320.06|2300.06|2314.88|2294.88|2320.48|2300.48|2314.17|2294.17|531
1640573700000|2021-12-27 02:55:00|2314.85|2294.85|2308.58|2288.58|2315.91|2295.91|2307.36|2287.36|710
1640574000000|2021-12-27 03:00:00|2308.55|2288.55|2314.21|2294.21|2314.78|2294.78|2306.94|2286.94|413
1640574300000|2021-12-27 03:05:00|2314.19|2294.19|2311.6|2291.6|2314.56|2294.56|2310.8|2290.8|585
1640574600000|2021-12-27 03:10:00|2311.68|2291.68|2316.73|2296.73|2317.03|2297.03|2311.65|2291.65|286
1640574900000|2021-12-27 03:15:00|2316.63|2296.63|2316.4|2296.4|2317.31|2297.31|2314.55|2294.55|517
1640575200000|2021-12-27 03:20:00|2316.44|2296.44|2322.39|2302.39|2322.39|2302.39|2316.44|2296.44|482
1640575500000|2021-12-27 03:25:00|2322.38|2302.38|2326.71|2306.71|2327.19|2307.19|2322.38|2302.38|408
1640575800000|2021-12-27 03:30:00|2326.7|2306.7|2327.62|2307.62|2327.88|2307.88|2324.49|2304.49|434
1640576100000|2021-12-27 03:35:00|2327.68|2307.68|2325.37|2305.37|2328.9|2308.9|2323.98|2303.98|567
1640576400000|2021-12-27 03:40:00|2325.73|2305.73|2322.15|2302.15|2325.77|2305.77|2321.52|2301.52|601
1640576700000|2021-12-27 03:45:00|2322.14|2302.14|2320.62|2300.62|2322.7|2302.7|2318.51|2298.51|717
1640577000000|2021-12-27 03:50:00|2320.54|2300.54|2314.95|2294.95|2320.54|2300.54|2314.55|2294.55|598
1640577300000|2021-12-27 03:55:00|2314.97|2294.97|2313.83|2293.83|2314.97|2294.97|2312.67|2292.67|266
1640577600000|2021-12-27 04:00:00|2313.72|2293.72|2309.15|2289.15|2314.25|2294.25|2309.01|2289.01|409
1640577900000|2021-12-27 04:05:00|2309.16|2289.16|2307.74|2287.74|2309.16|2289.16|2306.46|2286.46|336
1640578200000|2021-12-27 04:10:00|2307.72|2287.72|2316.13|2296.13|2317.93|2297.93|2307.72|2287.72|477
1640578500000|2021-12-27 04:15:00|2316.03|2296.03|2310.2|2290.2|2316.64|2296.64|2309.57|2289.57|640
1640578800000|2021-12-27 04:20:00|2310.19|2290.19|2314.76|2294.76|2314.76|2294.76|2309.13|2289.13|549
1640579100000|2021-12-27 04:25:00|2314.75|2294.75|2312.69|2292.69|2315.37|2295.37|2312.23|2292.23|659
1640579400000|2021-12-27 04:30:00|2312.63|2292.63|2317.39|2297.39|2317.56|2297.56|2312.62|2292.62|418
1640579700000|2021-12-27 04:35:00|2317.5|2297.5|2318.11|2298.11|2318.38|2298.38|2315.79|2295.79|522
1640580000000|2021-12-27 04:40:00|2318.1|2298.1|2322.76|2302.76|2323.05|2303.05|2317.5|2297.5|383
1640580300000|2021-12-27 04:45:00|2322.79|2302.79|2324.98|2304.98|2324.98|2304.98|2320.09|2300.09|274
1640580600000|2021-12-27 04:50:00|2325.34|2305.34|2329.28|2309.28|2329.48|2309.48|2324.74|2304.74|365
1640580900000|2021-12-27 04:55:00|2329.34|2309.34|2329.6|2309.6|2330.9|2310.9|2325.96|2305.96|502
1640581200000|2021-12-27 05:00:00|2330.65|2310.65|2323.56|2303.56|2331.36|2311.36|2323.56|2303.56|473
1640581500000|2021-12-27 05:05:00|2323.45|2303.45|2327.41|2307.41|2328.47|2308.47|2323.23|2303.23|472
1640581800000|2021-12-27 05:10:00|2327.44|2307.44|2337.47|2317.47|2337.66|2317.66|2327.41|2307.41|412
1640582100000|2021-12-27 05:15:00|2337.92|2317.92|2328.13|2308.13|2337.97|2317.97|2326.66|2306.66|571
1640582400000|2021-12-27 05:20:00|2328.15|2308.15|2332.03|2312.03|2333.7|2313.7|2323.22|2303.22|553
1640582700000|2021-12-27 05:25:00|2331.89|2311.89|2334.08|2314.08|2335.31|2315.31|2330.64|2310.64|391
1640583000000|2021-12-27 05:30:00|2334.1|2314.1|2331.88|2311.88|2335.08|2315.08|2331.65|2311.65|289
1640583300000|2021-12-27 05:35:00|2331.87|2311.87|2331.61|2311.61|2333.8|2313.8|2329.59|2309.59|374
1640583600000|2021-12-27 05:40:00|2331.6|2311.6|2331.32|2311.32|2332.18|2312.18|2330.06|2310.06|337
1640583900000|2021-12-27 05:45:00|2331.42|2311.42|2327.6|2307.6|2331.51|2311.51|2327.42|2307.42|269
1640584200000|2021-12-27 05:50:00|2327.71|2307.71|2325.1|2305.1|2327.84|2307.84|2324.98|2304.98|481
1640584500000|2021-12-27 05:55:00|2325.22|2305.22|2322.54|2302.54|2327.42|2307.42|2321.74|2301.74|404
1640584800000|2021-12-27 06:00:00|2322.55|2302.55|2324.34|2304.34|2325.81|2305.81|2320.51|2300.51|476
1640585100000|2021-12-27 06:05:00|2324.06|2304.06|2319.93|2299.93|2324.12|2304.12|2318.2|2298.2|452
1640585400000|2021-12-27 06:10:00|2319.89|2299.89|2316.67|2296.67|2320.24|2300.24|2316.22|2296.22|368
1640585700000|2021-12-27 06:15:00|2316.66|2296.66|2324.79|2304.79|2325.73|2305.73|2316.21|2296.21|670
1640586000000|2021-12-27 06:20:00|2324.8|2304.8|2329.73|2309.73|2329.73|2309.73|2324.8|2304.8|391
1640586300000|2021-12-27 06:25:00|2329.74|2309.74|2335.16|2315.16|2335.6|2315.6|2329.62|2309.62|291
1640586600000|2021-12-27 06:30:00|2335.48|2315.48|2341.57|2321.57|2342.85|2322.85|2335.45|2315.45|298
1640586900000|2021-12-27 06:35:00|2341.72|2321.72|2351.07|2331.07|2351.15|2331.15|2340.52|2320.52|354
1640587200000|2021-12-27 06:40:00|2351.09|2331.09|2346.73|2326.73|2354.31|2334.31|2346.73|2326.73|619
1640587500000|2021-12-27 06:45:00|2346.74|2326.74|2337.85|2317.85|2346.84|2326.84|2337.17|2317.17|598
1640587800000|2021-12-27 06:50:00|2337.83|2317.83|2344.4|2324.4|2345.61|2325.61|2337.63|2317.63|508
1640588100000|2021-12-27 06:55:00|2344.57|2324.57|2345.21|2325.21|2348.13|2328.13|2342.7|2322.7|565
1640588400000|2021-12-27 07:00:00|2345.24|2325.24|2346.59|2326.59|2347.85|2327.85|2343.24|2323.24|486
1640588700000|2021-12-27 07:05:00|2346.82|2326.82|2350.3|2330.3|2351.09|2331.09|2346.14|2326.14|563
1640589000000|2021-12-27 07:10:00|2350.39|2330.39|2345.87|2325.87|2354.15|2334.15|2345.52|2325.52|582
1640589300000|2021-12-27 07:15:00|2345.93|2325.93|2345.59|2325.59|2348.27|2328.27|2343.59|2323.59|623
1640589600000|2021-12-27 07:20:00|2345.14|2325.14|2345.95|2325.95|2348.4|2328.4|2344.21|2324.21|538
1640589900000|2021-12-27 07:25:00|2345.89|2325.89|2347.87|2327.87|2350.21|2330.21|2344.22|2324.22|659
1640590200000|2021-12-27 07:30:00|2347.86|2327.86|2330|2310|2348.05|2328.05|2329.59|2309.59|634
1640590500000|2021-12-27 07:35:00|2330.01|2310.01|2328.29|2308.29|2334.68|2314.68|2327.82|2307.82|394
1640590800000|2021-12-27 07:40:00|2327.42|2307.42|2329.31|2309.31|2331.43|2311.43|2327|2307|396
1640591100000|2021-12-27 07:45:00|2328.5|2308.5|2320.56|2300.56|2329.13|2309.13|2319.25|2299.25|426
1640591400000|2021-12-27 07:50:00|2320.69|2300.69|2320.59|2300.59|2325.75|2305.75|2320.46|2300.46|502
1640591700000|2021-12-27 07:55:00|2320.9|2300.9|2323.44|2303.44|2323.74|2303.74|2320.59|2300.59|509
1640592000000|2021-12-27 08:00:00|2323.42|2303.42|2324.67|2304.67|2327.16|2307.16|2322.76|2302.76|408
1640592300000|2021-12-27 08:05:00|2324.61|2304.61|2335.6|2315.6|2335.67|2315.67|2324.61|2304.61|460
1640592600000|2021-12-27 08:10:00|2335.63|2315.63|2337.37|2317.37|2338.43|2318.43|2333.18|2313.18|349
1640592900000|2021-12-27 08:15:00|2337.35|2317.35|2337.15|2317.15|2337.76|2317.76|2335.01|2315.01|367
1640593200000|2021-12-27 08:20:00|2337.13|2317.13|2336.02|2316.02|2340.1|2320.1|2335.36|2315.36|364
1640593500000|2021-12-27 08:25:00|2336.01|2316.01|2336.35|2316.35|2337.46|2317.46|2335.46|2315.46|261
1640593800000|2021-12-27 08:30:00|2336.34|2316.34|2330.5|2310.5|2336.34|2316.34|2330.43|2310.43|521
1640594100000|2021-12-27 08:35:00|2330.49|2310.49|2326.45|2306.45|2330.49|2310.49|2325.98|2305.98|492
1640594400000|2021-12-27 08:40:00|2326.43|2306.43|2327.54|2307.54|2328.69|2308.69|2324.82|2304.82|529
1640594700000|2021-12-27 08:45:00|2327.53|2307.53|2311.88|2291.88|2327.63|2307.63|2311.1|2291.1|404
1640595000000|2021-12-27 08:50:00|2311.87|2291.87|2311.72|2291.72|2311.99|2291.99|2308.14|2288.14|411
1640595300000|2021-12-27 08:55:00|2311.66|2291.66|2303.88|2283.88|2313.18|2293.18|2303.38|2283.38|481
1640595600000|2021-12-27 09:00:00|2303.38|2283.38|2301.11|2281.11|2306.33|2286.33|2294.71|2274.71|522
1640595900000|2021-12-27 09:05:00|2301.45|2281.45|2289.51|2269.51|2301.45|2281.45|2288.17|2268.17|480
1640596200000|2021-12-27 09:10:00|2289.5|2269.5|2310.42|2290.42|2310.84|2290.84|2289.39|2269.39|484
1640596500000|2021-12-27 09:15:00|2310.4|2290.4|2318.67|2298.67|2318.67|2298.67|2309.97|2289.97|611
1640596800000|2021-12-27 09:20:00|2319.4|2299.4|2321.6|2301.6|2321.83|2301.83|2316.76|2296.76|513
1640597100000|2021-12-27 09:25:00|2321.66|2301.66|2324.84|2304.84|2324.85|2304.85|2317.73|2297.73|379
1640597400000|2021-12-27 09:30:00|2324.57|2304.57|2323.79|2303.79|2325.52|2305.52|2317.17|2297.17|704
1640597700000|2021-12-27 09:35:00|2323.67|2303.67|2329.91|2309.91|2330.68|2310.68|2319.32|2299.32|522
1640598000000|2021-12-27 09:40:00|2329.85|2309.85|2336.08|2316.08|2336.19|2316.19|2327.86|2307.86|424
1640598300000|2021-12-27 09:45:00|2336.09|2316.09|2346.62|2326.62|2346.78|2326.78|2335.55|2315.55|421
1640598600000|2021-12-27 09:50:00|2346.63|2326.63|2348.75|2328.75|2349.76|2329.76|2342.24|2322.24|343
1640598900000|2021-12-27 09:55:00|2349.3|2329.3|2335.96|2315.96|2351.86|2331.86|2333.69|2313.69|562
1640599200000|2021-12-27 10:00:00|2335.89|2315.89|2347.9|2327.9|2348.01|2328.01|2335.51|2315.51|475
1640599500000|2021-12-27 10:05:00|2347.95|2327.95|2355.93|2335.93|2356.32|2336.32|2347.56|2327.56|447
1640599800000|2021-12-27 10:10:00|2355.69|2335.69|2345.3|2325.3|2357.5|2337.5|2345.3|2325.3|649
1640600100000|2021-12-27 10:15:00|2345.36|2325.36|2342.87|2322.87|2345.65|2325.65|2337.77|2317.77|594
1640600400000|2021-12-27 10:20:00|2342.91|2322.91|2335.27|2315.27|2344.17|2324.17|2334.35|2314.35|617
1640600700000|2021-12-27 10:25:00|2335.36|2315.36|2338.4|2318.4|2339.14|2319.14|2335.19|2315.19|415
1640601000000|2021-12-27 10:30:00|2338.41|2318.41|2332.34|2312.34|2338.75|2318.75|2331.71|2311.71|473
1640601300000|2021-12-27 10:35:00|2332.47|2312.47|2329.67|2309.67|2333.07|2313.07|2325.82|2305.82|538
1640601600000|2021-12-27 10:40:00|2329.66|2309.66|2333.54|2313.54|2334.76|2314.76|2327.62|2307.62|661
1640601900000|2021-12-27 10:45:00|2333.53|2313.53|2340.46|2320.46|2340.71|2320.71|2330.75|2310.75|550
1640602200000|2021-12-27 10:50:00|2340.78|2320.78|2342.84|2322.84|2345.41|2325.41|2340.16|2320.16|695
1640602500000|2021-12-27 10:55:00|2342.83|2322.83|2340.76|2320.76|2343.8|2323.8|2339.41|2319.41|737
1640602800000|2021-12-27 11:00:00|2340.87|2320.87|2346.51|2326.51|2347.56|2327.56|2340.87|2320.87|436
1640603100000|2021-12-27 11:05:00|2346.59|2326.59|2350.48|2330.48|2350.82|2330.82|2346.58|2326.58|425
1640603400000|2021-12-27 11:10:00|2350.43|2330.43|2354.39|2334.39|2355.9|2335.9|2348.77|2328.77|390
1640603700000|2021-12-27 11:15:00|2354.06|2334.06|2359.25|2339.25|2359.39|2339.39|2353.83|2333.83|341
1640604000000|2021-12-27 11:20:00|2359.23|2339.23|2354.71|2334.71|2359.4|2339.4|2354.59|2334.59|568
1640604300000|2021-12-27 11:25:00|2354.76|2334.76|2345.32|2325.32|2354.99|2334.99|2343.44|2323.44|534
1640604600000|2021-12-27 11:30:00|2345.3|2325.3|2359.06|2339.06|2359.48|2339.48|2344.2|2324.2|390
1640604900000|2021-12-27 11:35:00|2359.05|2339.05|2363.93|2343.93|2366.42|2346.42|2358.95|2338.95|509
1640605200000|2021-12-27 11:40:00|2363.9|2343.9|2366.74|2346.74|2370.11|2350.11|2362.95|2342.95|400
1640605500000|2021-12-27 11:45:00|2366.75|2346.75|2361.96|2341.96|2370.2|2350.2|2361.17|2341.17|552
1640605800000|2021-12-27 11:50:00|2361.95|2341.95|2359.53|2339.53|2361.99|2341.99|2356.4|2336.4|533
1640606100000|2021-12-27 11:55:00|2359.58|2339.58|2363.56|2343.56|2364.4|2344.4|2357.48|2337.48|446
1640606400000|2021-12-27 12:00:00|2363.54|2343.54|2371.13|2351.13|2371.27|2351.27|2363.54|2343.54|388
1640606700000|2021-12-27 12:05:00|2371.23|2351.23|2363.04|2343.04|2371.27|2351.27|2362.33|2342.33|462
1640607000000|2021-12-27 12:10:00|2363.15|2343.15|2353.19|2333.19|2363.15|2343.15|2348.48|2328.48|605
1640607300000|2021-12-27 12:15:00|2353.08|2333.08|2337.85|2317.85|2353.11|2333.11|2337.53|2317.53|544
1640607600000|2021-12-27 12:20:00|2337.91|2317.91|2347.78|2327.78|2350.74|2330.74|2337.75|2317.75|524
1640607900000|2021-12-27 12:25:00|2347.75|2327.75|2358.56|2338.56|2358.81|2338.81|2345.64|2325.64|471
1640608200000|2021-12-27 12:30:00|2359.22|2339.22|2370.09|2350.09|2370.76|2350.76|2359.21|2339.21|522
1640608500000|2021-12-27 12:35:00|2370.23|2350.23|2372.95|2352.95|2379.31|2359.31|2368.09|2348.09|602
1640608800000|2021-12-27 12:40:00|2372.39|2352.39|2372.99|2352.99|2374.29|2354.29|2365|2345|503
1640609100000|2021-12-27 12:45:00|2373|2353|2360.4|2340.4|2373.02|2353.02|2360.4|2340.4|566
1640609400000|2021-12-27 12:50:00|2360.33|2340.33|2362.98|2342.98|2362.98|2342.98|2356.7|2336.7|447
1640609700000|2021-12-27 12:55:00|2362.99|2342.99|2357.85|2337.85|2364.62|2344.62|2357.85|2337.85|533
1640610000000|2021-12-27 13:00:00|2358.44|2338.44|2371.74|2351.74|2372.04|2352.04|2358.44|2338.44|380
1640610300000|2021-12-27 13:05:00|2371.58|2351.58|2373.24|2353.24|2378.03|2358.03|2371.45|2351.45|422
1640610600000|2021-12-27 13:10:00|2373.05|2353.05|2357.49|2337.49|2373.05|2353.05|2357.41|2337.41|492
1640610900000|2021-12-27 13:15:00|2357.46|2337.46|2366.56|2346.56|2366.56|2346.56|2357.35|2337.35|356
1640611200000|2021-12-27 13:20:00|2366.58|2346.58|2367.07|2347.07|2369.92|2349.92|2366.57|2346.57|353
1640611500000|2021-12-27 13:25:00|2367.11|2347.11|2382.67|2362.67|2382.98|2362.98|2367.11|2347.11|716
1640611800000|2021-12-27 13:30:00|2382.64|2362.64|2390.16|2370.16|2392.98|2372.98|2381.65|2361.65|570
1640612100000|2021-12-27 13:35:00|2390.94|2370.94|2385|2365|2392.08|2372.08|2384.86|2364.86|517
1640612400000|2021-12-27 13:40:00|2385.06|2365.06|2380.67|2360.67|2386.3|2366.3|2379.3|2359.3|403
1640612700000|2021-12-27 13:45:00|2380.58|2360.58|2385.67|2365.67|2386.57|2366.57|2375.75|2355.75|444
1640613000000|2021-12-27 13:50:00|2385.92|2365.92|2396.7|2376.7|2397.47|2377.47|2385.08|2365.08|394
1640613300000|2021-12-27 13:55:00|2396.83|2376.83|2407.18|2387.18|2408.01|2388.01|2395.01|2375.01|547
1640613600000|2021-12-27 14:00:00|2408.36|2388.36|2413.98|2393.98|2417.56|2397.56|2405.88|2385.88|578
1640613900000|2021-12-27 14:05:00|2414.23|2394.23|2406.48|2386.48|2419.25|2399.25|2404.78|2384.78|645
1640614200000|2021-12-27 14:10:00|2406.87|2386.87|2403.52|2383.52|2413.06|2393.06|2403.52|2383.52|602
1640614500000|2021-12-27 14:15:00|2403.64|2383.64|2439.75|2419.75|2440.02|2420.02|2403.64|2383.64|663
1640614800000|2021-12-27 14:20:00|2439.39|2419.39|2429.59|2409.59|2443.53|2423.53|2423.73|2403.73|578
1640615100000|2021-12-27 14:25:00|2429.58|2409.58|2421.48|2401.48|2435.93|2415.93|2416.31|2396.31|646
1640615400000|2021-12-27 14:30:00|2421.52|2401.52|2440.93|2420.93|2443.6|2423.6|2420.82|2400.82|504
1640615700000|2021-12-27 14:35:00|2441.01|2421.01|2435.99|2415.99|2445.36|2425.36|2435.99|2415.99|734
1640616000000|2021-12-27 14:40:00|2435.93|2415.93|2441.4|2421.4|2447.5|2427.5|2434.67|2414.67|865
1640616300000|2021-12-27 14:45:00|2441.13|2421.13|2442.73|2422.73|2448.07|2428.07|2438.55|2418.55|602
1640616600000|2021-12-27 14:50:00|2442.97|2422.97|2435.15|2415.15|2447.66|2427.66|2433.05|2413.05|622
1640616900000|2021-12-27 14:55:00|2435.14|2415.14|2436.43|2416.43|2444.91|2424.91|2434.27|2414.27|711
1640617200000|2021-12-27 15:00:00|2436.36|2416.36|2443.35|2423.35|2448.41|2428.41|2436.36|2416.36|618
1640617500000|2021-12-27 15:05:00|2443.34|2423.34|2446.79|2426.79|2449.5|2429.5|2442.78|2422.78|630
1640617800000|2021-12-27 15:10:00|2446.97|2426.97|2446.49|2426.49|2448.74|2428.74|2439.67|2419.67|647
1640618100000|2021-12-27 15:15:00|2446.48|2426.48|2443.93|2423.93|2448.23|2428.23|2440.46|2420.46|680
1640618400000|2021-12-27 15:20:00|2443.96|2423.96|2444.46|2424.46|2449.68|2429.68|2442.05|2422.05|367
1640618700000|2021-12-27 15:25:00|2444.51|2424.51|2442.48|2422.48|2445.47|2425.47|2440.73|2420.73|554
1640619000000|2021-12-27 15:30:00|2442.5|2422.5|2436.51|2416.51|2445.91|2425.91|2435.93|2415.93|705
1640619300000|2021-12-27 15:35:00|2436.98|2416.98|2435.66|2415.66|2439.17|2419.17|2428.61|2408.61|686
1640619600000|2021-12-27 15:40:00|2435.68|2415.68|2435.61|2415.61|2438.84|2418.84|2430.2|2410.2|634
1640619900000|2021-12-27 15:45:00|2435.52|2415.52|2429.54|2409.54|2435.59|2415.59|2425.99|2405.99|602
1640620200000|2021-12-27 15:50:00|2429.55|2409.55|2425.91|2405.91|2430.9|2410.9|2424.72|2404.72|323
1640620500000|2021-12-27 15:55:00|2425.86|2405.86|2431.58|2411.58|2431.58|2411.58|2425.65|2405.65|575
1640620800000|2021-12-27 16:00:00|2431.48|2411.48|2433.91|2413.91|2440.44|2420.44|2431.48|2411.48|655
1640621100000|2021-12-27 16:05:00|2433.87|2413.87|2429.12|2409.12|2434.55|2414.55|2416.8|2396.8|569
1640621400000|2021-12-27 16:10:00|2429.25|2409.25|2424.49|2404.49|2430.58|2410.58|2424.26|2404.26|570
1640621700000|2021-12-27 16:15:00|2424.35|2404.35|2420.77|2400.77|2425.84|2405.84|2418.6|2398.6|646
1640622000000|2021-12-27 16:20:00|2420.73|2400.73|2417.01|2397.01|2424.69|2404.69|2417|2397|596
1640622300000|2021-12-27 16:25:00|2417.51|2397.51|2427.74|2407.74|2429.91|2409.91|2417.01|2397.01|589
1640622600000|2021-12-27 16:30:00|2427.71|2407.71|2421.5|2401.5|2428.54|2408.54|2419.12|2399.12|552
1640622900000|2021-12-27 16:35:00|2421.46|2401.46|2421.3|2401.3|2422.55|2402.55|2418|2398|581
1640623200000|2021-12-27 16:40:00|2421.29|2401.29|2420.54|2400.54|2421.66|2401.66|2416.72|2396.72|505
1640623500000|2021-12-27 16:45:00|2420.76|2400.76|2419.06|2399.06|2421.19|2401.19|2417.89|2397.89|359
1640623800000|2021-12-27 16:50:00|2418.97|2398.97|2418.5|2398.5|2420.83|2400.83|2417.13|2397.13|350
1640624100000|2021-12-27 16:55:00|2418.53|2398.53|2424.19|2404.19|2426.08|2406.08|2418.03|2398.03|576
1640624400000|2021-12-27 17:00:00|2423.91|2403.91|2425.48|2405.48|2428.13|2408.13|2423.82|2403.82|528
1640624700000|2021-12-27 17:05:00|2425.5|2405.5|2416.52|2396.52|2426.03|2406.03|2414.02|2394.02|496
1640625000000|2021-12-27 17:10:00|2416.54|2396.54|2428.3|2408.3|2428.3|2408.3|2416.54|2396.54|440
1640625300000|2021-12-27 17:15:00|2427.81|2407.81|2425.56|2405.56|2428.63|2408.63|2422.18|2402.18|521
1640625600000|2021-12-27 17:20:00|2425.39|2405.39|2435.9|2415.9|2435.9|2415.9|2423.65|2403.65|507
1640625900000|2021-12-27 17:25:00|2435.83|2415.83|2436.17|2416.17|2439.42|2419.42|2430.59|2410.59|547
1640626200000|2021-12-27 17:30:00|2436.21|2416.21|2439.72|2419.72|2444.89|2424.89|2435.87|2415.87|524
1640626500000|2021-12-27 17:35:00|2439.94|2419.94|2435.57|2415.57|2442.96|2422.96|2425.5|2405.5|655
1640626800000|2021-12-27 17:40:00|2435.72|2415.72|2429.96|2409.96|2436.06|2416.06|2429.73|2409.73|398
1640627100000|2021-12-27 17:45:00|2429.99|2409.99|2434.23|2414.23|2440.73|2420.73|2426.04|2406.04|485
1640627400000|2021-12-27 17:50:00|2434.26|2414.26|2429.65|2409.65|2435.71|2415.71|2425.7|2405.7|575
1640627700000|2021-12-27 17:55:00|2429.71|2409.71|2424.79|2404.79|2433.9|2413.9|2424.48|2404.48|508
1640628000000|2021-12-27 18:00:00|2424.73|2404.73|2427.95|2407.95|2429.91|2409.91|2424.73|2404.73|451
1640628300000|2021-12-27 18:05:00|2427.89|2407.89|2425.66|2405.66|2430.29|2410.29|2424.4|2404.4|447
1640628600000|2021-12-27 18:10:00|2425.64|2405.64|2416.76|2396.76|2425.75|2405.75|2415.67|2395.67|459
1640628900000|2021-12-27 18:15:00|2417.27|2397.27|2422.13|2402.13|2423.15|2403.15|2416.06|2396.06|547
1640629200000|2021-12-27 18:20:00|2422.08|2402.08|2422.9|2402.9|2427.07|2407.07|2420.06|2400.06|327
1640629500000|2021-12-27 18:25:00|2422.89|2402.89|2417.14|2397.14|2423.42|2403.42|2417.14|2397.14|458
1640629800000|2021-12-27 18:30:00|2417.77|2397.77|2419.12|2399.12|2420.14|2400.14|2415.28|2395.28|595
1640630100000|2021-12-27 18:35:00|2419.14|2399.14|2424.05|2404.05|2426.5|2406.5|2417.56|2397.56|612
1640630400000|2021-12-27 18:40:00|2423.55|2403.55|2425.02|2405.02|2425.02|2405.02|2419.91|2399.91|559
1640630700000|2021-12-27 18:45:00|2424.69|2404.69|2434.37|2414.37|2434.91|2414.91|2424.59|2404.59|454
1640631000000|2021-12-27 18:50:00|2434.33|2414.33|2433.86|2413.86|2435.08|2415.08|2433.23|2413.23|327
1640631300000|2021-12-27 18:55:00|2434|2414|2444.01|2424.01|2444.12|2424.12|2433.2|2413.2|334
1640631600000|2021-12-27 19:00:00|2443.96|2423.96|2450.33|2430.33|2452.01|2432.01|2443.78|2423.78|444
1640631900000|2021-12-27 19:05:00|2450.61|2430.61|2452.04|2432.04|2457.09|2437.09|2449.29|2429.29|466
1640632200000|2021-12-27 19:10:00|2452.03|2432.03|2442.52|2422.52|2452.79|2432.79|2439.04|2419.04|603
1640632500000|2021-12-27 19:15:00|2442.54|2422.54|2432.01|2412.01|2442.81|2422.81|2431.22|2411.22|624
1640632800000|2021-12-27 19:20:00|2432|2412|2440.37|2420.37|2442.54|2422.54|2431.85|2411.85|528
1640633100000|2021-12-27 19:25:00|2440.34|2420.34|2432.88|2412.88|2440.52|2420.52|2428.67|2408.67|673
1640633400000|2021-12-27 19:30:00|2432.89|2412.89|2436.64|2416.64|2436.88|2416.88|2428.44|2408.44|745
1640633700000|2021-12-27 19:35:00|2436.76|2416.76|2451.44|2431.44|2455.5|2435.5|2436.48|2416.48|572
1640634000000|2021-12-27 19:40:00|2451.54|2431.54|2441.72|2421.72|2451.54|2431.54|2441.34|2421.34|510
1640634300000|2021-12-27 19:45:00|2441.67|2421.67|2443.88|2423.88|2447.1|2427.1|2439.51|2419.51|528
1640634600000|2021-12-27 19:50:00|2443.89|2423.89|2430.31|2410.31|2444.63|2424.63|2429.74|2409.74|598
1640634900000|2021-12-27 19:55:00|2430.33|2410.33|2429.75|2409.75|2434.11|2414.11|2429.54|2409.54|802
1640635200000|2021-12-27 20:00:00|2429.67|2409.67|2439.97|2419.97|2442.53|2422.53|2428.52|2408.52|411
1640635500000|2021-12-27 20:05:00|2439.74|2419.74|2439.49|2419.49|2441.82|2421.82|2434.58|2414.58|559
1640635800000|2021-12-27 20:10:00|2439.47|2419.47|2437.64|2417.64|2441.75|2421.75|2437.37|2417.37|518
1640636100000|2021-12-27 20:15:00|2437.51|2417.51|2428.07|2408.07|2437.75|2417.75|2426.93|2406.93|565
1640636400000|2021-12-27 20:20:00|2428.15|2408.15|2424.51|2404.51|2429.43|2409.43|2423.87|2403.87|482
1640636700000|2021-12-27 20:25:00|2424.5|2404.5|2415.85|2395.85|2424.6|2404.6|2415.62|2395.62|577
1640637000000|2021-12-27 20:30:00|2415.84|2395.84|2418.98|2398.98|2424.37|2404.37|2415.6|2395.6|576
1640637300000|2021-12-27 20:35:00|2418.99|2398.99|2395.42|2375.42|2419.61|2399.61|2393.74|2373.74|576
1640637600000|2021-12-27 20:40:00|2395.5|2375.5|2399.1|2379.1|2403.35|2383.35|2393.57|2373.57|624
1640637900000|2021-12-27 20:45:00|2399.18|2379.18|2403.07|2383.07|2407.56|2387.56|2398.83|2378.83|566
1640638200000|2021-12-27 20:50:00|2403.03|2383.03|2410.42|2390.42|2411.37|2391.37|2403|2383|500
1640638500000|2021-12-27 20:55:00|2410.43|2390.43|2412.72|2392.72|2414.3|2394.3|2410.16|2390.16|609
1640638800000|2021-12-27 21:00:00|2412.69|2392.69|2416.32|2396.32|2416.66|2396.66|2412.62|2392.62|551
1640639100000|2021-12-27 21:05:00|2416.37|2396.37|2410.05|2390.05|2416.37|2396.37|2407.97|2387.97|542
1640639400000|2021-12-27 21:10:00|2410.37|2390.37|2405.43|2385.43|2413.86|2393.86|2405.36|2385.36|570
1640639700000|2021-12-27 21:15:00|2405.4|2385.4|2401.68|2381.68|2405.46|2385.46|2398.99|2378.99|564
1640640000000|2021-12-27 21:20:00|2401.48|2381.48|2401.66|2381.66|2405.1|2385.1|2400.6|2380.6|294
1640640300000|2021-12-27 21:25:00|2401.75|2381.75|2404.23|2384.23|2404.72|2384.72|2399.25|2379.25|511
1640640600000|2021-12-27 21:30:00|2403.96|2383.96|2393.91|2373.91|2404.31|2384.31|2392.77|2372.77|413
1640640900000|2021-12-27 21:35:00|2393.86|2373.86|2392.79|2372.79|2395.67|2375.67|2392.23|2372.23|528
1640641200000|2021-12-27 21:40:00|2392.78|2372.78|2389.18|2369.18|2395.38|2375.38|2388.75|2368.75|532
1640641500000|2021-12-27 21:45:00|2389.46|2369.46|2382.52|2362.52|2390.04|2370.04|2381.6|2361.6|565
1640641800000|2021-12-27 21:50:00|2382.57|2362.57|2369.62|2349.62|2386.18|2366.18|2369.55|2349.55|652
1640642100000|2021-12-27 21:55:00|2369.84|2349.84|2371.66|2351.66|2377.72|2357.72|2368.57|2348.57|554
1640642400000|2021-12-27 22:00:00|2372.29|2352.29|2373.71|2353.71|2379.32|2359.32|2367.85|2347.85|552
1640642700000|2021-12-27 22:05:00|2373.7|2353.7|2374.03|2354.03|2374.06|2354.06|2371.31|2351.31|487
1640643000000|2021-12-27 22:10:00|2373.93|2353.93|2374.89|2354.89|2377.12|2357.12|2372.64|2352.64|442
1640643300000|2021-12-27 22:15:00|2375.1|2355.1|2372.83|2352.83|2375.1|2355.1|2368.66|2348.66|440
1640643600000|2021-12-27 22:20:00|2372.68|2352.68|2374.04|2354.04|2374.53|2354.53|2369.81|2349.81|195
1640643900000|2021-12-27 22:25:00|2374.08|2354.08|2363.26|2343.26|2375.83|2355.83|2362.85|2342.85|301
1640644200000|2021-12-27 22:30:00|2363.42|2343.42|2362.76|2342.76|2363.78|2343.78|2361.46|2341.46|191
1640644500000|2021-12-27 22:35:00|2362.75|2342.75|2349.83|2329.83|2362.75|2342.75|2348.24|2328.24|342
1640644800000|2021-12-27 22:40:00|2349.81|2329.81|2339.98|2319.98|2353.83|2333.83|2339.92|2319.92|395
1640645100000|2021-12-27 22:45:00|2340.07|2320.07|2345.76|2325.76|2345.97|2325.97|2318.06|2298.06|721
1640645400000|2021-12-27 22:50:00|2345.4|2325.4|2345.89|2325.89|2359.15|2339.15|2344|2324|760
1640645700000|2021-12-27 22:55:00|2345.83|2325.83|2353.52|2333.52|2354.37|2334.37|2345.83|2325.83|331
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2348.44|2328.44|2354.73|2334.73|2343.47|2323.47|612
1640646300000|2021-12-27 23:05:00|2348.45|2328.45|2343.28|2323.28|2351.71|2331.71|2342.99|2322.99|579
1640646600000|2021-12-27 23:10:00|2343.27|2323.27|2334.88|2314.88|2343.27|2323.27|2332.26|2312.26|589
1640646900000|2021-12-27 23:15:00|2335.04|2315.04|2330.4|2310.4|2342.18|2322.18|2323.5|2303.5|682
1640647200000|2021-12-27 23:20:00|2331.19|2311.19|2327.9|2307.9|2331.47|2311.47|2323.63|2303.63|733
1640647500000|2021-12-27 23:25:00|2327.89|2307.89|2329.29|2309.29|2333.57|2313.57|2325.77|2305.77|665
1640647800000|2021-12-27 23:30:00|2329.3|2309.3|2324.28|2304.28|2329.3|2309.3|2321.8|2301.8|529
1640648100000|2021-12-27 23:35:00|2324.29|2304.29|2318.79|2298.79|2324.96|2304.96|2318.64|2298.64|534
1640648400000|2021-12-27 23:40:00|2318.82|2298.82|2326.66|2306.66|2326.96|2306.96|2311.6|2291.6|578
1640648700000|2021-12-27 23:45:00|2325.61|2305.61|2324.43|2304.43|2328.34|2308.34|2322.45|2302.45|657
1640649000000|2021-12-27 23:50:00|2324.26|2304.26|2308.18|2288.18|2324.46|2304.46|2307.94|2287.94|612
1640649300000|2021-12-27 23:55:00|2308.29|2288.29|2311.3|2291.3|2319.02|2299.02|2306.53|2286.53|656
1640649600000|2021-12-28 00:00:00|2311.31|2291.31|2303.43|2283.43|2311.42|2291.42|2293.91|2273.91|757
1640649900000|2021-12-28 00:05:00|2302.88|2282.88|2282.17|2262.17|2302.88|2282.88|2282.17|2262.17|837
1640650200000|2021-12-28 00:10:00|2282.19|2262.19|2298.58|2278.58|2306.22|2286.22|2270.62|2250.62|866
1640650500000|2021-12-28 00:15:00|2298.81|2278.81|2284.45|2264.45|2299.49|2279.49|2277.95|2257.95|950
1640650800000|2021-12-28 00:20:00|2284.37|2264.37|2277.57|2257.57|2284.6|2264.6|2273.51|2253.51|872
1640651100000|2021-12-28 00:25:00|2277.38|2257.38|2292.98|2272.98|2293.05|2273.05|2269.91|2249.91|777
1640651400000|2021-12-28 00:30:00|2292.52|2272.52|2267.64|2247.64|2292.52|2272.52|2267.57|2247.57|756
1640651700000|2021-12-28 00:35:00|2267.84|2247.84|2275.41|2255.41|2278.95|2258.95|2262.76|2242.76|847
1640652000000|2021-12-28 00:40:00|2275.37|2255.37|2274.44|2254.44|2278.13|2258.13|2271.29|2251.29|771
1640652300000|2021-12-28 00:45:00|2274.49|2254.49|2288.43|2268.43|2294.25|2274.25|2273.68|2253.68|781
1640652600000|2021-12-28 00:50:00|2288.82|2268.82|2292.53|2272.53|2293.91|2273.91|2285.26|2265.26|744
1640652900000|2021-12-28 00:55:00|2292.59|2272.59|2295.3|2275.3|2300.28|2280.28|2289.47|2269.47|598
1640653200000|2021-12-28 01:00:00|2295.35|2275.35|2278.98|2258.98|2295.35|2275.35|2278.65|2258.65|772
1640653500000|2021-12-28 01:05:00|2278.97|2258.97|2286.69|2266.69|2288.04|2268.04|2277.17|2257.17|654
1640653800000|2021-12-28 01:10:00|2286.7|2266.7|2274.89|2254.89|2287.58|2267.58|2271.66|2251.66|638
1640654100000|2021-12-28 01:15:00|2274.85|2254.85|2278.53|2258.53|2282.62|2262.62|2266.89|2246.89|775
1640654400000|2021-12-28 01:20:00|2278.49|2258.49|2275.19|2255.19|2278.86|2258.86|2268.28|2248.28|801
1640654700000|2021-12-28 01:25:00|2275.21|2255.21|2284.63|2264.63|2288.05|2268.05|2275.03|2255.03|701
1640655000000|2021-12-28 01:30:00|2284.54|2264.54|2271.64|2251.64|2284.6|2264.6|2270.06|2250.06|698
1640655300000|2021-12-28 01:35:00|2271.65|2251.65|2258.22|2238.22|2272.63|2252.63|2256.99|2236.99|784
1640655600000|2021-12-28 01:40:00|2258.31|2238.31|2247.49|2227.49|2258.41|2238.41|2244.69|2224.69|838
1640655900000|2021-12-28 01:45:00|2247.41|2227.41|2253.18|2233.18|2255.03|2235.03|2237.94|2217.94|812
1640656200000|2021-12-28 01:50:00|2253.22|2233.22|2250.79|2230.79|2256.14|2236.14|2246.22|2226.22|844
1640656500000|2021-12-28 01:55:00|2250.77|2230.77|2251.45|2231.45|2256.86|2236.86|2243.24|2223.24|800
1640656800000|2021-12-28 02:00:00|2251.46|2231.46|2262.55|2242.55|2262.55|2242.55|2245.81|2225.81|822
1640657100000|2021-12-28 02:05:00|2263.07|2243.07|2261.58|2241.58|2265.77|2245.77|2257.69|2237.69|808
1640657400000|2021-12-28 02:10:00|2261.54|2241.54|2257.69|2237.69|2264.89|2244.89|2256.13|2236.13|753
1640657700000|2021-12-28 02:15:00|2257.67|2237.67|2242.1|2222.1|2258.1|2238.1|2242.1|2222.1|765
1640658000000|2021-12-28 02:20:00|2242.05|2222.05|2250.36|2230.36|2250.56|2230.56|2238.11|2218.11|761
1640658300000|2021-12-28 02:25:00|2250.35|2230.35|2265.67|2245.67|2267.31|2247.31|2247.95|2227.95|735
1640658600000|2021-12-28 02:30:00|2265.61|2245.61|2249.21|2229.21|2267.31|2247.31|2248.98|2228.98|809
1640658900000|2021-12-28 02:35:00|2249.41|2229.41|2258.29|2238.29|2258.76|2238.76|2247.03|2227.03|650
1640659200000|2021-12-28 02:40:00|2258.26|2238.26|2255.15|2235.15|2258.8|2238.8|2254.47|2234.47|639
1640659500000|2021-12-28 02:45:00|2255.24|2235.24|2248.04|2228.04|2256.51|2236.51|2243.73|2223.73|821
1640659800000|2021-12-28 02:50:00|2248.1|2228.1|2250.35|2230.35|2250.54|2230.54|2243.87|2223.87|866
1640660100000|2021-12-28 02:55:00|2251|2231|2254.85|2234.85|2256.73|2236.73|2250.47|2230.47|707
1640660400000|2021-12-28 03:00:00|2254.87|2234.87|2247.6|2227.6|2254.87|2234.87|2246.7|2226.7|879
1640660700000|2021-12-28 03:05:00|2247.56|2227.56|2241.91|2221.91|2252.12|2232.12|2241.23|2221.23|781
1640661000000|2021-12-28 03:10:00|2241.99|2221.99|2223.73|2203.73|2242.84|2222.84|2215.6|2195.6|937
1640661300000|2021-12-28 03:15:00|2223.72|2203.72|2230.65|2210.65|2233.83|2213.83|2220.81|2200.81|872
1640661600000|2021-12-28 03:20:00|2230.97|2210.97|2238.32|2218.32|2240.58|2220.58|2230.31|2210.31|622
1640661900000|2021-12-28 03:25:00|2238.31|2218.31|2230.87|2210.87|2239.39|2219.39|2229.73|2209.73|595
1640662200000|2021-12-28 03:30:00|2230.92|2210.92|2218.17|2198.17|2232.04|2212.04|2218.17|2198.17|658
1640662500000|2021-12-28 03:35:00|2218.16|2198.16|2231.51|2211.51|2231.51|2211.51|2217.05|2197.05|711
1640662800000|2021-12-28 03:40:00|2231.47|2211.47|2230.44|2210.44|2231.69|2211.69|2223.6|2203.6|694
1640663100000|2021-12-28 03:45:00|2230.26|2210.26|2226.97|2206.97|2232.14|2212.14|2225.41|2205.41|659
1640663400000|2021-12-28 03:50:00|2226.94|2206.94|2234.32|2214.32|2234.9|2214.9|2226.26|2206.26|638
1640663700000|2021-12-28 03:55:00|2234.41|2214.41|2243.21|2223.21|2244.57|2224.57|2232.37|2212.37|645
1640664000000|2021-12-28 04:00:00|2243.12|2223.12|2226.06|2206.06|2243.12|2223.12|2224.01|2204.01|785
1640664300000|2021-12-28 04:05:00|2225.93|2205.93|2231.9|2211.9|2235.23|2215.23|2225.91|2205.91|446
1640664600000|2021-12-28 04:10:00|2231.42|2211.42|2221.42|2201.42|2231.7|2211.7|2219.98|2199.98|661
1640664900000|2021-12-28 04:15:00|2221.41|2201.41|2186.19|2166.19|2222.1|2202.1|2181.43|2161.43|795
1640665200000|2021-12-28 04:20:00|2186.16|2166.16|2184.62|2164.62|2192.16|2172.16|2171.26|2151.26|1051
1640665500000|2021-12-28 04:25:00|2184.63|2164.63|2185.27|2165.27|2186.41|2166.41|2175.67|2155.67|954
1640665800000|2021-12-28 04:30:00|2185.36|2165.36|2179.48|2159.48|2188.4|2168.4|2177.65|2157.65|758
1640666100000|2021-12-28 04:35:00|2179.64|2159.64|2184.95|2164.95|2185.75|2165.75|2171.31|2151.31|802
1640666400000|2021-12-28 04:40:00|2184.96|2164.96|2199.8|2179.8|2200.15|2180.15|2184.29|2164.29|633
1640666700000|2021-12-28 04:45:00|2199.67|2179.67|2203.61|2183.61|2204.55|2184.55|2195.34|2175.34|609
1640667000000|2021-12-28 04:50:00|2203.66|2183.66|2200.43|2180.43|2204.43|2184.43|2197.99|2177.99|629
1640667300000|2021-12-28 04:55:00|2200.65|2180.65|2201.11|2181.11|2203.89|2183.89|2197.16|2177.16|664
1640667600000|2021-12-28 05:00:00|2201.1|2181.1|2204.82|2184.82|2204.82|2184.82|2197.76|2177.76|687
1640667900000|2021-12-28 05:05:00|2204.84|2184.84|2206.15|2186.15|2207.53|2187.53|2200.78|2180.78|606
1640668200000|2021-12-28 05:10:00|2206.16|2186.16|2205.55|2185.55|2207.24|2187.24|2204.06|2184.06|561
1640668500000|2021-12-28 05:15:00|2205.52|2185.52|2203.98|2183.98|2206.44|2186.44|2202.58|2182.58|771
1640668800000|2021-12-28 05:20:00|2204.01|2184.01|2193.99|2173.99|2205.43|2185.43|2191.08|2171.08|634
1640669100000|2021-12-28 05:25:00|2194.01|2174.01|2185.98|2165.98|2196.64|2176.64|2184.74|2164.74|647
1640669400000|2021-12-28 05:30:00|2185.76|2165.76|2196.56|2176.56|2196.63|2176.63|2185.44|2165.44|443
1640669700000|2021-12-28 05:35:00|2196.31|2176.31|2199.11|2179.11|2203.13|2183.13|2196.22|2176.22|536
1640670000000|2021-12-28 05:40:00|2199.4|2179.4|2201.62|2181.62|2202.43|2182.43|2198.58|2178.58|515
1640670300000|2021-12-28 05:45:00|2201.65|2181.65|2203.25|2183.25|2204.06|2184.06|2200.22|2180.22|565
1640670600000|2021-12-28 05:50:00|2203.26|2183.26|2210.93|2190.93|2211.44|2191.44|2203.24|2183.24|431
1640670900000|2021-12-28 05:55:00|2210.87|2190.87|2212.03|2192.03|2216.65|2196.65|2210.05|2190.05|525
1640671200000|2021-12-28 06:00:00|2212.04|2192.04|2214.79|2194.79|2216.33|2196.33|2211.13|2191.13|418
1640671500000|2021-12-28 06:05:00|2214.84|2194.84|2208.91|2188.91|2215.04|2195.04|2208.8|2188.8|400
1640671800000|2021-12-28 06:10:00|2209.23|2189.23|2203.21|2183.21|2209.26|2189.26|2198.88|2178.88|491
1640672100000|2021-12-28 06:15:00|2203.38|2183.38|2212.61|2192.61|2212.64|2192.64|2201.66|2181.66|357
1640672400000|2021-12-28 06:20:00|2212.8|2192.8|2217.5|2197.5|2217.5|2197.5|2210.74|2190.74|325
1640672700000|2021-12-28 06:25:00|2217|2197|2219.36|2199.36|2219.79|2199.79|2214.24|2194.24|425
1640673000000|2021-12-28 06:30:00|2219.37|2199.37|2223.58|2203.58|2225.58|2205.58|2218.12|2198.12|390
1640673300000|2021-12-28 06:35:00|2223.57|2203.57|2222.84|2202.84|2225.67|2205.67|2220.82|2200.82|375
1640673600000|2021-12-28 06:40:00|2222.85|2202.85|2216.33|2196.33|2224.1|2204.1|2215.6|2195.6|384
1640673900000|2021-12-28 06:45:00|2216.29|2196.29|2214.77|2194.77|2217.67|2197.67|2208.48|2188.48|414
1640674200000|2021-12-28 06:50:00|2214.76|2194.76|2205.74|2185.74|2215.54|2195.54|2204.47|2184.47|526
1640674500000|2021-12-28 06:55:00|2205.57|2185.57|2214.24|2194.24|2214.27|2194.27|2205.3|2185.3|388
1640674800000|2021-12-28 07:00:00|2214.16|2194.16|2213.4|2193.4|2214.16|2194.16|2205.83|2185.83|519
1640675100000|2021-12-28 07:05:00|2213.38|2193.38|2214.47|2194.47|2218.41|2198.41|2210.26|2190.26|529
1640675400000|2021-12-28 07:10:00|2214.4|2194.4|2207.4|2187.4|2214.47|2194.47|2207.35|2187.35|420
1640675700000|2021-12-28 07:15:00|2207.41|2187.41|2207.8|2187.8|2211.43|2191.43|2206.5|2186.5|484
1640676000000|2021-12-28 07:20:00|2207.54|2187.54|2198.96|2178.96|2207.63|2187.63|2195.87|2175.87|535
1640676300000|2021-12-28 07:25:00|2198.95|2178.95|2201.5|2181.5|2202.75|2182.75|2198.9|2178.9|371
1640676600000|2021-12-28 07:30:00|2201.44|2181.44|2198.48|2178.48|2201.44|2181.44|2197.07|2177.07|404
1640676900000|2021-12-28 07:35:00|2198.47|2178.47|2196.91|2176.91|2198.52|2178.52|2195.79|2175.79|418
1640677200000|2021-12-28 07:40:00|2196.9|2176.9|2197.96|2177.96|2198.56|2178.56|2187.85|2167.85|447
1640677500000|2021-12-28 07:45:00|2197.95|2177.95|2201.96|2181.96|2202.66|2182.66|2197.66|2177.66|410
1640677800000|2021-12-28 07:50:00|2201.99|2181.99|2207.64|2187.64|2208.08|2188.08|2201.59|2181.59|425
1640678100000|2021-12-28 07:55:00|2207.66|2187.66|2205.37|2185.37|2207.71|2187.71|2201.55|2181.55|409
1640678400000|2021-12-28 08:00:00|2205.35|2185.35|2199.31|2179.31|2206.28|2186.28|2197.04|2177.04|562
1640678700000|2021-12-28 08:05:00|2198.77|2178.77|2208.07|2188.07|2208.34|2188.34|2197.53|2177.53|424
1640679000000|2021-12-28 08:10:00|2208.11|2188.11|2217.18|2197.18|2218.41|2198.41|2208.11|2188.11|626
1640679300000|2021-12-28 08:15:00|2217.16|2197.16|2218.21|2198.21|2220.44|2200.44|2214.73|2194.73|528
1640679600000|2021-12-28 08:20:00|2218.22|2198.22|2216.62|2196.62|2218.22|2198.22|2211.08|2191.08|554
1640679900000|2021-12-28 08:25:00|2216.72|2196.72|2221.85|2201.85|2222.37|2202.37|2216.66|2196.66|330
1640680200000|2021-12-28 08:30:00|2221.84|2201.84|2220.42|2200.42|2222.13|2202.13|2218.92|2198.92|424
1640680500000|2021-12-28 08:35:00|2220.34|2200.34|2220.6|2200.6|2220.66|2200.66|2216.84|2196.84|347
1640680800000|2021-12-28 08:40:00|2220.54|2200.54|2221.55|2201.55|2222.08|2202.08|2216.27|2196.27|337
1640681100000|2021-12-28 08:45:00|2221.24|2201.24|2225.43|2205.43|2225.5|2205.5|2220.34|2200.34|285
1640681400000|2021-12-28 08:50:00|2225.54|2205.54|2218.7|2198.7|2226.48|2206.48|2217.23|2197.23|336
1640681700000|2021-12-28 08:55:00|2218.68|2198.68|2221.16|2201.16|2223.83|2203.83|2213.86|2193.86|536
1640682000000|2021-12-28 09:00:00|2221.21|2201.21|2223.63|2203.63|2224.34|2204.34|2219.34|2199.34|357
1640682300000|2021-12-28 09:05:00|2223.69|2203.69|2232.42|2212.42|2233.84|2213.84|2222.75|2202.75|385
1640682600000|2021-12-28 09:10:00|2232.43|2212.43|2223.12|2203.12|2232.43|2212.43|2222.84|2202.84|516
1640682900000|2021-12-28 09:15:00|2222.91|2202.91|2218.06|2198.06|2223.72|2203.72|2217.73|2197.73|425
1640683200000|2021-12-28 09:20:00|2218|2198|2218.62|2198.62|2219.73|2199.73|2215.29|2195.29|272
1640683500000|2021-12-28 09:25:00|2218.52|2198.52|2222.38|2202.38|2223.87|2203.87|2213.42|2193.42|492
1640683800000|2021-12-28 09:30:00|2222.33|2202.33|2225.47|2205.47|2226.11|2206.11|2220.18|2200.18|391
1640684100000|2021-12-28 09:35:00|2225.46|2205.46|2222.44|2202.44|2225.52|2205.52|2218.37|2198.37|515
1640684400000|2021-12-28 09:40:00|2222.89|2202.89|2211.34|2191.34|2222.89|2202.89|2207.56|2187.56|544
1640684700000|2021-12-28 09:45:00|2211.32|2191.32|2216.49|2196.49|2216.85|2196.85|2209.74|2189.74|565
1640685000000|2021-12-28 09:50:00|2216.55|2196.55|2209.42|2189.42|2216.55|2196.55|2203.71|2183.71|784
1640685300000|2021-12-28 09:55:00|2209.4|2189.4|2208.22|2188.22|2209.4|2189.4|2204.35|2184.35|197
1640685600000|2021-12-28 10:00:00|2207.85|2187.85|2220.59|2200.59|2221.67|2201.67|2207.71|2187.71|492
1640685900000|2021-12-28 10:05:00|2220.34|2200.34|2212.95|2192.95|2221.75|2201.75|2212.82|2192.82|407
1640686200000|2021-12-28 10:10:00|2213.11|2193.11|2204.69|2184.69|2213.34|2193.34|2199.64|2179.64|674
1640686500000|2021-12-28 10:15:00|2204.59|2184.59|2215.36|2195.36|2216.61|2196.61|2204.59|2184.59|533
1640686800000|2021-12-28 10:20:00|2215.38|2195.38|2217.47|2197.47|2219.3|2199.3|2214.95|2194.95|454
1640687100000|2021-12-28 10:25:00|2217.72|2197.72|2225.42|2205.42|2225.6|2205.6|2217.72|2197.72|336
1640687400000|2021-12-28 10:30:00|2225.38|2205.38|2223.52|2203.52|2226.37|2206.37|2222.77|2202.77|493
1640687700000|2021-12-28 10:35:00|2223.49|2203.49|2225.24|2205.24|2225.79|2205.79|2222.83|2202.83|407
1640688000000|2021-12-28 10:40:00|2225.17|2205.17|2225.1|2205.1|2230.57|2210.57|2224.02|2204.02|452
1640688300000|2021-12-28 10:45:00|2225.11|2205.11|2223.76|2203.76|2226.01|2206.01|2221.41|2201.41|471
1640688600000|2021-12-28 10:50:00|2223.99|2203.99|2225.79|2205.79|2228.99|2208.99|2223.34|2203.34|395
1640688900000|2021-12-28 10:55:00|2225.78|2205.78|2229.51|2209.51|2230.21|2210.21|2223.29|2203.29|384
1640689200000|2021-12-28 11:00:00|2229.53|2209.53|2228.2|2208.2|2230.54|2210.54|2223.43|2203.43|456
1640689500000|2021-12-28 11:05:00|2228.18|2208.18|2218.82|2198.82|2231.03|2211.03|2218.04|2198.04|531
1640689800000|2021-12-28 11:10:00|2218.83|2198.83|2224.64|2204.64|2225.79|2205.79|2216.91|2196.91|415
1640690100000|2021-12-28 11:15:00|2224.6|2204.6|2229.07|2209.07|2229.12|2209.12|2223.55|2203.55|337
1640690400000|2021-12-28 11:20:00|2229.15|2209.15|2239.49|2219.49|2239.7|2219.7|2228.63|2208.63|602
1640690700000|2021-12-28 11:25:00|2239.48|2219.48|2235.91|2215.91|2240.46|2220.46|2234.76|2214.76|569
1640691000000|2021-12-28 11:30:00|2235.9|2215.9|2243.73|2223.73|2245.57|2225.57|2235.15|2215.15|373
1640691300000|2021-12-28 11:35:00|2243.71|2223.71|2241.82|2221.82|2243.73|2223.73|2241.03|2221.03|576
1640691600000|2021-12-28 11:40:00|2241.84|2221.84|2241.75|2221.75|2241.91|2221.91|2238.71|2218.71|427
1640691900000|2021-12-28 11:45:00|2241.66|2221.66|2246.77|2226.77|2247.22|2227.22|2240.9|2220.9|402
1640692200000|2021-12-28 11:50:00|2247.14|2227.14|2252.95|2232.95|2254.75|2234.75|2247.06|2227.06|346
1640692500000|2021-12-28 11:55:00|2252.99|2232.99|2257.09|2237.09|2257.22|2237.22|2250.93|2230.93|300
1640692800000|2021-12-28 12:00:00|2257.12|2237.12|2254.68|2234.68|2257.4|2237.4|2246.41|2226.41|448
1640693100000|2021-12-28 12:05:00|2254.67|2234.67|2250.08|2230.08|2254.68|2234.68|2248.49|2228.49|412
1640693400000|2021-12-28 12:10:00|2250.13|2230.13|2248.78|2228.78|2250.13|2230.13|2241.36|2221.36|328
1640693700000|2021-12-28 12:15:00|2248.99|2228.99|2257.85|2237.85|2258.59|2238.59|2247.5|2227.5|395
1640694000000|2021-12-28 12:20:00|2257.88|2237.88|2258.66|2238.66|2260.47|2240.47|2256.16|2236.16|465
1640694300000|2021-12-28 12:25:00|2258.67|2238.67|2261.93|2241.93|2262.01|2242.01|2256.41|2236.41|547
1640694600000|2021-12-28 12:30:00|2261.88|2241.88|2268.63|2248.63|2270.16|2250.16|2261.17|2241.17|418
1640694900000|2021-12-28 12:35:00|2268.66|2248.66|2268.44|2248.44|2270.26|2250.26|2265.89|2245.89|655
1640695200000|2021-12-28 12:40:00|2268.06|2248.06|2255.78|2235.78|2268.32|2248.32|2254.54|2234.54|415
1640695500000|2021-12-28 12:45:00|2255.97|2235.97|2258.86|2238.86|2259.06|2239.06|2255.8|2235.8|404
1640695800000|2021-12-28 12:50:00|2258.76|2238.76|2258.8|2238.8|2260.47|2240.47|2254.58|2234.58|455
1640696100000|2021-12-28 12:55:00|2258.79|2238.79|2239.47|2219.47|2259.04|2239.04|2239.42|2219.42|514
1640696400000|2021-12-28 13:00:00|2239.56|2219.56|2248.94|2228.94|2249.04|2229.04|2239.41|2219.41|412
1640696700000|2021-12-28 13:05:00|2248.73|2228.73|2246.8|2226.8|2248.73|2228.73|2238.51|2218.51|487
1640697000000|2021-12-28 13:10:00|2247.25|2227.25|2246.41|2226.41|2253.79|2233.79|2244.58|2224.58|521
1640697300000|2021-12-28 13:15:00|2246.48|2226.48|2252.99|2232.99|2253.79|2233.79|2244.71|2224.71|417
1640697600000|2021-12-28 13:20:00|2253.35|2233.35|2248.76|2228.76|2254.85|2234.85|2247.15|2227.15|453
1640697900000|2021-12-28 13:25:00|2248.81|2228.81|2248.57|2228.57|2251.73|2231.73|2245.67|2225.67|415
1640698200000|2021-12-28 13:30:00|2248.59|2228.59|2244.16|2224.16|2249.53|2229.53|2243.23|2223.23|382
1640698500000|2021-12-28 13:35:00|2244.15|2224.15|2246.51|2226.51|2248.5|2228.5|2243.57|2223.57|477
1640698800000|2021-12-28 13:40:00|2246.58|2226.58|2254.33|2234.33|2255.98|2235.98|2246.43|2226.43|619
1640699100000|2021-12-28 13:45:00|2254.28|2234.28|2248.77|2228.77|2254.33|2234.33|2246.73|2226.73|651
1640699400000|2021-12-28 13:50:00|2248.82|2228.82|2240.95|2220.95|2253.13|2233.13|2240.95|2220.95|650
1640699700000|2021-12-28 13:55:00|2240.92|2220.92|2234.83|2214.83|2242.71|2222.71|2231.79|2211.79|640
1640700000000|2021-12-28 14:00:00|2234.74|2214.74|2220.4|2200.4|2240.81|2220.81|2218.21|2198.21|768
1640700300000|2021-12-28 14:05:00|2220.17|2200.17|2216.13|2196.13|2221.07|2201.07|2210.74|2190.74|724
1640700600000|2021-12-28 14:10:00|2216.17|2196.17|2223.73|2203.73|2225.11|2205.11|2216.17|2196.17|617
1640700900000|2021-12-28 14:15:00|2223.53|2203.53|2219.85|2199.85|2232.63|2212.63|2216.22|2196.22|617
1640701200000|2021-12-28 14:20:00|2219.78|2199.78|2231.24|2211.24|2232.12|2212.12|2218.88|2198.88|651
1640701500000|2021-12-28 14:25:00|2231.28|2211.28|2232.75|2212.75|2233.22|2213.22|2226.76|2206.76|707
1640701800000|2021-12-28 14:30:00|2232.62|2212.62|2224.73|2204.73|2232.93|2212.93|2221.25|2201.25|665
1640702100000|2021-12-28 14:35:00|2224.74|2204.74|2186|2166|2224.77|2204.77|2171.41|2151.41|880
1640702400000|2021-12-28 14:40:00|2185.9|2165.9|2208.92|2188.92|2209.28|2189.28|2180.79|2160.79|894
1640702700000|2021-12-28 14:45:00|2209.28|2189.28|2228.07|2208.07|2229.39|2209.39|2206.94|2186.94|833
1640703000000|2021-12-28 14:50:00|2227.99|2207.99|2232.93|2212.93|2232.93|2212.93|2219.47|2199.47|869
1640703300000|2021-12-28 14:55:00|2232.85|2212.85|2234.81|2214.81|2243.59|2223.59|2232.35|2212.35|656
1640703600000|2021-12-28 15:00:00|2234.85|2214.85|2245.07|2225.07|2248.99|2228.99|2230.34|2210.34|808
1640703900000|2021-12-28 15:05:00|2245.06|2225.06|2225.83|2205.83|2245.48|2225.48|2225.83|2205.83|715
1640704200000|2021-12-28 15:10:00|2225.95|2205.95|2225.71|2205.71|2233.11|2213.11|2220.93|2200.93|647
1640704500000|2021-12-28 15:15:00|2225.79|2205.79|2217.24|2197.24|2228.05|2208.05|2216.83|2196.83|641
1640704800000|2021-12-28 15:20:00|2217.07|2197.07|2236.51|2216.51|2237.35|2217.35|2214.95|2194.95|693
1640705100000|2021-12-28 15:25:00|2237.08|2217.08|2243.78|2223.78|2243.89|2223.89|2233.08|2213.08|451
1640705400000|2021-12-28 15:30:00|2243.52|2223.52|2244.75|2224.75|2247.91|2227.91|2238.89|2218.89|591
1640705700000|2021-12-28 15:35:00|2244.74|2224.74|2236.26|2216.26|2245.57|2225.57|2235.75|2215.75|588
1640706000000|2021-12-28 15:40:00|2236.51|2216.51|2223.57|2203.57|2236.54|2216.54|2221.63|2201.63|563
1640706300000|2021-12-28 15:45:00|2223.85|2203.85|2226.81|2206.81|2231.2|2211.2|2221.58|2201.58|689
1640706600000|2021-12-28 15:50:00|2226.78|2206.78|2222.3|2202.3|2230.58|2210.58|2220.24|2200.24|627
1640706900000|2021-12-28 15:55:00|2222.37|2202.37|2218.71|2198.71|2225.28|2205.28|2218.71|2198.71|606
1640707200000|2021-12-28 16:00:00|2218.7|2198.7|2217.93|2197.93|2221.45|2201.45|2211.1|2191.1|794
1640707500000|2021-12-28 16:05:00|2217.67|2197.67|2203.58|2183.58|2217.77|2197.77|2201.62|2181.62|724
1640707800000|2021-12-28 16:10:00|2203.59|2183.59|2200.75|2180.75|2209.66|2189.66|2193.36|2173.36|733
1640708100000|2021-12-28 16:15:00|2200.81|2180.81|2200.98|2180.98|2206.8|2186.8|2196.68|2176.68|752
1640708400000|2021-12-28 16:20:00|2200.78|2180.78|2186.64|2166.64|2200.78|2180.78|2174.6|2154.6|802
1640708700000|2021-12-28 16:25:00|2186.8|2166.8|2178.87|2158.87|2196.47|2176.47|2171.85|2151.85|938
1640709000000|2021-12-28 16:30:00|2179.02|2159.02|2200.65|2180.65|2205.13|2185.13|2179.02|2159.02|813
1640709300000|2021-12-28 16:35:00|2200.49|2180.49|2201.58|2181.58|2202.36|2182.36|2192.5|2172.5|725
1640709600000|2021-12-28 16:40:00|2201.52|2181.52|2193.04|2173.04|2201.63|2181.63|2192.82|2172.82|703
1640709900000|2021-12-28 16:45:00|2193.01|2173.01|2197.5|2177.5|2198.1|2178.1|2188.25|2168.25|502
1640710200000|2021-12-28 16:50:00|2197.57|2177.57|2199.91|2179.91|2203|2183|2196.9|2176.9|432
1640710500000|2021-12-28 16:55:00|2199.9|2179.9|2208.43|2188.43|2208.46|2188.46|2197.48|2177.48|456
1640710800000|2021-12-28 17:00:00|2208.39|2188.39|2201.4|2181.4|2208.6|2188.6|2200.97|2180.97|405
1640711100000|2021-12-28 17:05:00|2201.23|2181.23|2191.08|2171.08|2201.23|2181.23|2190.22|2170.22|415
1640711400000|2021-12-28 17:10:00|2191.11|2171.11|2176.36|2156.36|2191.19|2171.19|2174.37|2154.37|606
1640711700000|2021-12-28 17:15:00|2176.38|2156.38|2171.47|2151.47|2184.38|2164.38|2170.47|2150.47|665
1640712000000|2021-12-28 17:20:00|2171.5|2151.5|2176.94|2156.94|2177.54|2157.54|2167.55|2147.55|598
1640712300000|2021-12-28 17:25:00|2176.92|2156.92|2163.02|2143.02|2180.87|2160.87|2162.3|2142.3|683
1640712600000|2021-12-28 17:30:00|2162.6|2142.6|2134.58|2114.58|2168.79|2148.79|2128.5|2108.5|882
1640712900000|2021-12-28 17:35:00|2134.27|2114.27|2124.6|2104.6|2143.62|2123.62|2114.25|2094.25|932
1640713200000|2021-12-28 17:40:00|2124.98|2104.98|2135.5|2115.5|2142.23|2122.23|2122.66|2102.66|706
1640713500000|2021-12-28 17:45:00|2135.33|2115.33|2130.45|2110.45|2144.99|2124.99|2128.92|2108.92|686
1640713800000|2021-12-28 17:50:00|2130.31|2110.31|2138.32|2118.32|2139.43|2119.43|2130.04|2110.04|595
1640714100000|2021-12-28 17:55:00|2138.35|2118.35|2148.61|2128.61|2150.43|2130.43|2137.83|2117.83|651
1640714400000|2021-12-28 18:00:00|2148.62|2128.62|2128.1|2108.1|2148.62|2128.62|2127.56|2107.56|680
1640714700000|2021-12-28 18:05:00|2128.09|2108.09|2104.95|2084.95|2133.67|2113.67|2101.13|2081.13|843
1640715000000|2021-12-28 18:10:00|2104.97|2084.97|2110.44|2090.44|2113.19|2093.19|2100.59|2080.59|789
1640715300000|2021-12-28 18:15:00|2110.67|2090.67|2116.25|2096.25|2122.45|2102.45|2108.92|2088.92|727
1640715600000|2021-12-28 18:20:00|2116.18|2096.18|2108.77|2088.77|2119.34|2099.34|2107.52|2087.52|737
1640715900000|2021-12-28 18:25:00|2108.72|2088.72|2121.19|2101.19|2122.12|2102.12|2108.72|2088.72|585
1640716200000|2021-12-28 18:30:00|2121.18|2101.18|2124.45|2104.45|2125.19|2105.19|2118.58|2098.58|624
1640716500000|2021-12-28 18:35:00|2124.59|2104.59|2119.63|2099.63|2126.4|2106.4|2111.51|2091.51|698
1640716800000|2021-12-28 18:40:00|2119.67|2099.67|2128.97|2108.97|2130.91|2110.91|2119.65|2099.65|661
1640717100000|2021-12-28 18:45:00|2128.96|2108.96|2112.71|2092.71|2129.12|2109.12|2111.73|2091.73|743
1640717400000|2021-12-28 18:50:00|2112.7|2092.7|2107.79|2087.79|2113.7|2093.7|2104.03|2084.03|674
1640717700000|2021-12-28 18:55:00|2107.71|2087.71|2116.5|2096.5|2119.98|2099.98|2107.6|2087.6|595
1640718000000|2021-12-28 19:00:00|2116.51|2096.51|2091.74|2071.74|2116.56|2096.56|2091.33|2071.33|852
1640718300000|2021-12-28 19:05:00|2091.76|2071.76|2072.17|2052.17|2098|2078|2072.1|2052.1|825
1640718600000|2021-12-28 19:10:00|2071.96|2051.96|2073.8|2053.8|2091.9|2071.9|2071.96|2051.96|757
1640718900000|2021-12-28 19:15:00|2073.81|2053.81|2076.82|2056.82|2089.58|2069.58|2073.69|2053.69|740
1640719200000|2021-12-28 19:20:00|2076.65|2056.65|2099.1|2079.1|2099.25|2079.25|2076.15|2056.15|700
1640719500000|2021-12-28 19:25:00|2098.95|2078.95|2088.86|2068.86|2100.47|2080.47|2088.15|2068.15|591
1640719800000|2021-12-28 19:30:00|2088.85|2068.85|2094.76|2074.76|2101.07|2081.07|2084.81|2064.81|596
1640720100000|2021-12-28 19:35:00|2094.94|2074.94|2095.34|2075.34|2096.13|2076.13|2087.3|2067.3|567
1640720400000|2021-12-28 19:40:00|2094.98|2074.98|2102.19|2082.19|2105.81|2085.81|2094.15|2074.15|584
1640720700000|2021-12-28 19:45:00|2102.16|2082.16|2111.97|2091.97|2112.99|2092.99|2101.44|2081.44|574
1640721000000|2021-12-28 19:50:00|2111.93|2091.93|2110.59|2090.59|2113.09|2093.09|2106.66|2086.66|520
1640721300000|2021-12-28 19:55:00|2110.58|2090.58|2111|2091|2114.6|2094.6|2104.98|2084.98|532
1640721600000|2021-12-28 20:00:00|2110.67|2090.67|2099.63|2079.63|2111.84|2091.84|2093.36|2073.36|626
1640721900000|2021-12-28 20:05:00|2099.64|2079.64|2109|2089|2109.5|2089.5|2093.91|2073.91|678
1640722200000|2021-12-28 20:10:00|2108.98|2088.98|2110.73|2090.73|2110.81|2090.81|2101.22|2081.22|693
1640722500000|2021-12-28 20:15:00|2110.74|2090.74|2115.93|2095.93|2115.93|2095.93|2105.67|2085.67|705
1640722800000|2021-12-28 20:20:00|2115.95|2095.95|2117.12|2097.12|2121.64|2101.64|2112.4|2092.4|744
1640723100000|2021-12-28 20:25:00|2117.14|2097.14|2113.55|2093.55|2117.14|2097.14|2108.7|2088.7|599
1640723400000|2021-12-28 20:30:00|2113.52|2093.52|2115.94|2095.94|2116.23|2096.23|2111.63|2091.63|518
1640723700000|2021-12-28 20:35:00|2115.98|2095.98|2117.46|2097.46|2121.26|2101.26|2115.35|2095.35|606
1640724000000|2021-12-28 20:40:00|2117.55|2097.55|2132.06|2112.06|2132.14|2112.14|2117.46|2097.46|500
1640724300000|2021-12-28 20:45:00|2132.13|2112.13|2128.81|2108.81|2134.99|2114.99|2123.89|2103.89|730
1640724600000|2021-12-28 20:50:00|2128.77|2108.77|2119.69|2099.69|2128.77|2108.77|2115.53|2095.53|609
1640724900000|2021-12-28 20:55:00|2120.41|2100.41|2113.56|2093.56|2121.83|2101.83|2109.05|2089.05|605
1640725200000|2021-12-28 21:00:00|2114.04|2094.04|2105.66|2085.66|2115.22|2095.22|2104.55|2084.55|575
1640725500000|2021-12-28 21:05:00|2105.68|2085.68|2104.05|2084.05|2108.07|2088.07|2101.94|2081.94|615
1640725800000|2021-12-28 21:10:00|2104.09|2084.09|2102.55|2082.55|2107.09|2087.09|2100.84|2080.84|661
1640726100000|2021-12-28 21:15:00|2102.53|2082.53|2108.23|2088.23|2108.5|2088.5|2102.21|2082.21|569
1640726400000|2021-12-28 21:20:00|2108.27|2088.27|2099.45|2079.45|2110.27|2090.27|2098.97|2078.97|575
1640726700000|2021-12-28 21:25:00|2099.38|2079.38|2098.61|2078.61|2099.73|2079.73|2094.45|2074.45|434
1640727000000|2021-12-28 21:30:00|2098.59|2078.59|2096.12|2076.12|2099.77|2079.77|2094.03|2074.03|557
1640727300000|2021-12-28 21:35:00|2096.1|2076.1|2091.41|2071.41|2097.49|2077.49|2091.22|2071.22|550
1640727600000|2021-12-28 21:40:00|2090.86|2070.86|2076.51|2056.51|2092.67|2072.67|2076.45|2056.45|548
1640727900000|2021-12-28 21:45:00|2076.54|2056.54|2068.11|2048.11|2079.5|2059.5|2064.49|2044.49|651
1640728200000|2021-12-28 21:50:00|2068.04|2048.04|2074.86|2054.86|2081.16|2061.16|2068.04|2048.04|609
1640728500000|2021-12-28 21:55:00|2074.72|2054.72|2068.47|2048.47|2078.14|2058.14|2066|2046|581
1640728800000|2021-12-28 22:00:00|2068.46|2048.46|2072.78|2052.78|2073.21|2053.21|2067.65|2047.65|509
1640729100000|2021-12-28 22:05:00|2072.62|2052.62|2074.13|2054.13|2074.93|2054.93|2071.37|2051.37|458
1640729400000|2021-12-28 22:10:00|2074.15|2054.15|2050.74|2030.74|2074.52|2054.52|2048.83|2028.83|537
1640729700000|2021-12-28 22:15:00|2050.78|2030.78|2060.67|2040.67|2060.67|2040.67|2050.25|2030.25|429
1640730000000|2021-12-28 22:20:00|2060.58|2040.58|2061.23|2041.23|2066.93|2046.93|2058.63|2038.63|473
1640730300000|2021-12-28 22:25:00|2061.22|2041.22|2057.84|2037.84|2061.25|2041.25|2054.07|2034.07|437
1640730600000|2021-12-28 22:30:00|2057.73|2037.73|2055.35|2035.35|2057.83|2037.83|2055.07|2035.07|266
1640730900000|2021-12-28 22:35:00|2055.16|2035.16|2051.27|2031.27|2055.73|2035.73|2044.22|2024.22|436
1640731200000|2021-12-28 22:40:00|2051.25|2031.25|2072.61|2052.61|2073.85|2053.85|2046.35|2026.35|466
1640731500000|2021-12-28 22:45:00|2072.6|2052.6|2079.17|2059.17|2079.53|2059.53|2069.87|2049.87|380
1640731800000|2021-12-28 22:50:00|2079.09|2059.09|2077.02|2057.02|2079.42|2059.42|2074.18|2054.18|269
1640732100000|2021-12-28 22:55:00|2076.77|2056.77|2076.83|2056.83|2078.45|2058.45|2066.86|2046.86|438
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2069.83|2049.83|2080.56|2060.56|2064.9|2044.9|403
1640732700000|2021-12-28 23:05:00|2069.84|2049.84|2071.62|2051.62|2074.58|2054.58|2064.97|2044.97|505
1640733000000|2021-12-28 23:10:00|2071.66|2051.66|2073.88|2053.88|2075.12|2055.12|2069.35|2049.35|352
1640733300000|2021-12-28 23:15:00|2073.87|2053.87|2076.73|2056.73|2077.53|2057.53|2073.45|2053.45|350
1640733600000|2021-12-28 23:20:00|2076.69|2056.69|2075.79|2055.79|2079.15|2059.15|2075.56|2055.56|373
1640733900000|2021-12-28 23:25:00|2075.78|2055.78|2073.86|2053.86|2075.86|2055.86|2072.57|2052.57|354
1640734200000|2021-12-28 23:30:00|2074.08|2054.08|2066.83|2046.83|2077.78|2057.78|2066.65|2046.65|568
1640734500000|2021-12-28 23:35:00|2066.75|2046.75|2072.04|2052.04|2073.13|2053.13|2065.5|2045.5|527
1640734800000|2021-12-28 23:40:00|2072|2052|2074.66|2054.66|2076.71|2056.71|2070.36|2050.36|322
1640735100000|2021-12-28 23:45:00|2074.67|2054.67|2067|2047|2075.06|2055.06|2063.15|2043.15|545
1640735400000|2021-12-28 23:50:00|2067.03|2047.03|2052.25|2032.25|2067.21|2047.21|2051.37|2031.37|464
1640735700000|2021-12-28 23:55:00|2052.26|2032.26|2047.09|2027.09|2052.38|2032.38|2043.5|2023.5|528
1640736000000|2021-12-29 00:00:00|2047.14|2027.14|2038|2018|2051.91|2031.91|2037.79|2017.79|530
1640736300000|2021-12-29 00:05:00|2037.98|2017.98|2061.11|2041.11|2062.78|2042.78|2037.57|2017.57|653
1640736600000|2021-12-29 00:10:00|2061.1|2041.1|2070.71|2050.71|2071.05|2051.05|2056.94|2036.94|727
1640736900000|2021-12-29 00:15:00|2070.59|2050.59|2069.23|2049.23|2071.25|2051.25|2060.73|2040.73|689
1640737200000|2021-12-29 00:20:00|2069.16|2049.16|2067.07|2047.07|2076.05|2056.05|2066.71|2046.71|493
1640737500000|2021-12-29 00:25:00|2067.08|2047.08|2063.29|2043.29|2067.26|2047.26|2060.84|2040.84|492
1640737800000|2021-12-29 00:30:00|2063.14|2043.14|2056.37|2036.37|2063.14|2043.14|2050.73|2030.73|656
1640738100000|2021-12-29 00:35:00|2056.38|2036.38|2045.28|2025.28|2057.54|2037.54|2043.54|2023.54|603
1640738400000|2021-12-29 00:40:00|2045.29|2025.29|2063.37|2043.37|2063.43|2043.43|2041.55|2021.55|721
1640738700000|2021-12-29 00:45:00|2063.66|2043.66|2068.02|2048.02|2068.14|2048.14|2061.12|2041.12|623
1640739000000|2021-12-29 00:50:00|2068.06|2048.06|2069.52|2049.52|2070.97|2050.97|2063.24|2043.24|414
1640739300000|2021-12-29 00:55:00|2069.53|2049.53|2078.69|2058.69|2078.76|2058.76|2067.53|2047.53|449
1640739600000|2021-12-29 01:00:00|2078.7|2058.7|2077.35|2057.35|2081.34|2061.34|2071.07|2051.07|553
1640739900000|2021-12-29 01:05:00|2077.28|2057.28|2079.91|2059.91|2086.59|2066.59|2077.26|2057.26|668
1640740200000|2021-12-29 01:10:00|2079.86|2059.86|2083.96|2063.96|2083.96|2063.96|2076.55|2056.55|674
1640740500000|2021-12-29 01:15:00|2084|2064|2083.7|2063.7|2085.51|2065.51|2077.1|2057.1|634
1640740800000|2021-12-29 01:20:00|2083.51|2063.51|2085.45|2065.45|2090.53|2070.53|2083.51|2063.51|569
1640741100000|2021-12-29 01:25:00|2085.52|2065.52|2075.68|2055.68|2085.55|2065.55|2075.52|2055.52|600
1640741400000|2021-12-29 01:30:00|2075.81|2055.81|2072.52|2052.52|2075.84|2055.84|2068.63|2048.63|628
1640741700000|2021-12-29 01:35:00|2072.46|2052.46|2071.6|2051.6|2074.51|2054.51|2068.18|2048.18|635
1640742000000|2021-12-29 01:40:00|2071.57|2051.57|2081.66|2061.66|2082.15|2062.15|2070.2|2050.2|657
1640742300000|2021-12-29 01:45:00|2081.68|2061.68|2081.08|2061.08|2082.66|2062.66|2077.01|2057.01|591
1640742600000|2021-12-29 01:50:00|2081.09|2061.09|2079.85|2059.85|2081.11|2061.11|2077.16|2057.16|505
1640742900000|2021-12-29 01:55:00|2079.82|2059.82|2072.31|2052.31|2080.29|2060.29|2067.65|2047.65|706
1640743200000|2021-12-29 02:00:00|2072.09|2052.09|2078.42|2058.42|2079.34|2059.34|2069.94|2049.94|606
1640743500000|2021-12-29 02:05:00|2078.43|2058.43|2079.76|2059.76|2079.92|2059.92|2072.94|2052.94|534
1640743800000|2021-12-29 02:10:00|2079.9|2059.9|2080.03|2060.03|2080.3|2060.3|2077.01|2057.01|358
1640744100000|2021-12-29 02:15:00|2080.05|2060.05|2081.2|2061.2|2085.25|2065.25|2079.81|2059.81|447
1640744400000|2021-12-29 02:20:00|2081.22|2061.22|2082.45|2062.45|2083.08|2063.08|2075.9|2055.9|474
1640744700000|2021-12-29 02:25:00|2082.48|2062.48|2084.28|2064.28|2084.34|2064.34|2079.69|2059.69|483
1640745000000|2021-12-29 02:30:00|2084.27|2064.27|2086.5|2066.5|2086.62|2066.62|2080.08|2060.08|555
1640745300000|2021-12-29 02:35:00|2086.31|2066.31|2077.81|2057.81|2086.41|2066.41|2077.81|2057.81|591
1640745600000|2021-12-29 02:40:00|2077.66|2057.66|2083.36|2063.36|2084.19|2064.19|2076.58|2056.58|487
1640745900000|2021-12-29 02:45:00|2083.37|2063.37|2086.63|2066.63|2088.29|2068.29|2083.34|2063.34|390
1640746200000|2021-12-29 02:50:00|2086.64|2066.64|2094.31|2074.31|2094.31|2074.31|2085.65|2065.65|410
1640746500000|2021-12-29 02:55:00|2094.32|2074.32|2093.77|2073.77|2094.32|2074.32|2089.43|2069.43|482
1640746800000|2021-12-29 03:00:00|2093.76|2073.76|2087.91|2067.91|2096.83|2076.83|2087.37|2067.37|545
1640747100000|2021-12-29 03:05:00|2088.24|2068.24|2095.98|2075.98|2096.68|2076.68|2087.59|2067.59|550
1640747400000|2021-12-29 03:10:00|2095.91|2075.91|2098.91|2078.91|2100.5|2080.5|2095.91|2075.91|503
1640747700000|2021-12-29 03:15:00|2098.86|2078.86|2097.91|2077.91|2098.99|2078.99|2092.03|2072.03|518
1640748000000|2021-12-29 03:20:00|2098.29|2078.29|2105.35|2085.35|2105.44|2085.44|2093.19|2073.19|627
1640748300000|2021-12-29 03:25:00|2105.48|2085.48|2090.54|2070.54|2106.46|2086.46|2090.12|2070.12|622
1640748600000|2021-12-29 03:30:00|2090.55|2070.55|2088.16|2068.16|2092.49|2072.49|2083.26|2063.26|755
1640748900000|2021-12-29 03:35:00|2088.27|2068.27|2094.92|2074.92|2102.56|2082.56|2088.25|2068.25|721
1640749200000|2021-12-29 03:40:00|2094.95|2074.95|2091.18|2071.18|2097.69|2077.69|2090.88|2070.88|657
1640749500000|2021-12-29 03:45:00|2091.17|2071.17|2093.9|2073.9|2098.61|2078.61|2090.79|2070.79|521
1640749800000|2021-12-29 03:50:00|2093.91|2073.91|2097.43|2077.43|2100.66|2080.66|2093.55|2073.55|540
1640750100000|2021-12-29 03:55:00|2097.37|2077.37|2096.76|2076.76|2098.73|2078.73|2094.44|2074.44|525
1640750400000|2021-12-29 04:00:00|2096.7|2076.7|2099.23|2079.23|2101.32|2081.32|2096.58|2076.58|525
1640750700000|2021-12-29 04:05:00|2099.33|2079.33|2103.51|2083.51|2103.7|2083.7|2099.25|2079.25|437
1640751000000|2021-12-29 04:10:00|2103.52|2083.52|2095.67|2075.67|2103.59|2083.59|2094.97|2074.97|645
1640751300000|2021-12-29 04:15:00|2095.66|2075.66|2088.77|2068.77|2096.16|2076.16|2088.38|2068.38|402
1640751600000|2021-12-29 04:20:00|2088.53|2068.53|2088.57|2068.57|2093.93|2073.93|2087.69|2067.69|326
1640751900000|2021-12-29 04:25:00|2088.63|2068.63|2087.07|2067.07|2088.63|2068.63|2084.17|2064.17|427
1640752200000|2021-12-29 04:30:00|2087.03|2067.03|2090.78|2070.78|2091.2|2071.2|2083.68|2063.68|421
1640752500000|2021-12-29 04:35:00|2090.77|2070.77|2087.71|2067.71|2093.54|2073.54|2087.68|2067.68|446
1640752800000|2021-12-29 04:40:00|2087.72|2067.72|2090.65|2070.65|2092.41|2072.41|2087.58|2067.58|378
1640753100000|2021-12-29 04:45:00|2090.6|2070.6|2087.63|2067.63|2091.36|2071.36|2085.58|2065.58|493
1640753400000|2021-12-29 04:50:00|2087.65|2067.65|2085.79|2065.79|2090.94|2070.94|2085.52|2065.52|564
1640753700000|2021-12-29 04:55:00|2085.75|2065.75|2082.26|2062.26|2086.07|2066.07|2081.29|2061.29|488
1640754000000|2021-12-29 05:00:00|2082.33|2062.33|2084.55|2064.55|2085.49|2065.49|2081.64|2061.64|507
1640754300000|2021-12-29 05:05:00|2084.48|2064.48|2088.24|2068.24|2088.89|2068.89|2084.42|2064.42|380
1640754600000|2021-12-29 05:10:00|2088.2|2068.2|2090.45|2070.45|2091.37|2071.37|2088.18|2068.18|359
1640754900000|2021-12-29 05:15:00|2090.46|2070.46|2093.06|2073.06|2093.27|2073.27|2089.88|2069.88|388
1640755200000|2021-12-29 05:20:00|2093.08|2073.08|2089.52|2069.52|2094.97|2074.97|2087.69|2067.69|387
1640755500000|2021-12-29 05:25:00|2089.49|2069.49|2077.79|2057.79|2089.85|2069.85|2076.25|2056.25|496
1640755800000|2021-12-29 05:30:00|2077.53|2057.53|2078.84|2058.84|2081.59|2061.59|2076.82|2056.82|514
1640756100000|2021-12-29 05:35:00|2078.97|2058.97|2076.7|2056.7|2078.97|2058.97|2072.95|2052.95|445
1640756400000|2021-12-29 05:40:00|2076.69|2056.69|2065.61|2045.61|2076.95|2056.95|2064.4|2044.4|484
1640756700000|2021-12-29 05:45:00|2065.6|2045.6|2076.26|2056.26|2076.43|2056.43|2065.1|2045.1|425
1640757000000|2021-12-29 05:50:00|2076.24|2056.24|2083.43|2063.43|2083.55|2063.55|2074.64|2054.64|385
1640757300000|2021-12-29 05:55:00|2083.46|2063.46|2080.22|2060.22|2083.46|2063.46|2075.93|2055.93|455
1640757600000|2021-12-29 06:00:00|2080.23|2060.23|2083.91|2063.91|2085.75|2065.75|2078.52|2058.52|526
1640757900000|2021-12-29 06:05:00|2083.9|2063.9|2077.33|2057.33|2086.57|2066.57|2077.26|2057.26|590
1640758200000|2021-12-29 06:10:00|2077.36|2057.36|2076.64|2056.64|2079.46|2059.46|2074.14|2054.14|424
1640758500000|2021-12-29 06:15:00|2076.63|2056.63|2077.33|2057.33|2082.64|2062.64|2076.61|2056.61|411
1640758800000|2021-12-29 06:20:00|2077.32|2057.32|2078.02|2058.02|2081.11|2061.11|2076.99|2056.99|512
1640759100000|2021-12-29 06:25:00|2078.04|2058.04|2078.65|2058.65|2081.71|2061.71|2077.03|2057.03|423
1640759400000|2021-12-29 06:30:00|2078.64|2058.64|2080.48|2060.48|2080.89|2060.89|2075.49|2055.49|497
1640759700000|2021-12-29 06:35:00|2080.14|2060.14|2081.8|2061.8|2084.88|2064.88|2079.9|2059.9|368
1640760000000|2021-12-29 06:40:00|2081.65|2061.65|2074.63|2054.63|2081.65|2061.65|2073.56|2053.56|433
1640760300000|2021-12-29 06:45:00|2074.56|2054.56|2069.23|2049.23|2074.56|2054.56|2063.13|2043.13|386
1640760600000|2021-12-29 06:50:00|2069.35|2049.35|2070.96|2050.96|2072.66|2052.66|2066.35|2046.35|489
1640760900000|2021-12-29 06:55:00|2070.98|2050.98|2082.25|2062.25|2082.25|2062.25|2070.95|2050.95|413
1640761200000|2021-12-29 07:00:00|2082.23|2062.23|2085.51|2065.51|2085.76|2065.76|2079.66|2059.66|477
1640761500000|2021-12-29 07:05:00|2085.5|2065.5|2080.53|2060.53|2086.44|2066.44|2080.53|2060.53|391
1640761800000|2021-12-29 07:10:00|2080.5|2060.5|2067.75|2047.75|2080.71|2060.71|2067.73|2047.73|425
1640762100000|2021-12-29 07:15:00|2067.73|2047.73|2068.84|2048.84|2072.65|2052.65|2067.69|2047.69|545
1640762400000|2021-12-29 07:20:00|2068.69|2048.69|2057.22|2037.22|2069.47|2049.47|2053.82|2033.82|570
1640762700000|2021-12-29 07:25:00|2057.21|2037.21|2060.2|2040.2|2062.58|2042.58|2057.21|2037.21|380
1640763000000|2021-12-29 07:30:00|2060.4|2040.4|2072.96|2052.96|2072.96|2052.96|2060.4|2040.4|440
1640763300000|2021-12-29 07:35:00|2073.35|2053.35|2075.52|2055.52|2075.88|2055.88|2070.67|2050.67|427
1640763600000|2021-12-29 07:40:00|2075.53|2055.53|2065.61|2045.61|2077.41|2057.41|2064.6|2044.6|477
1640763900000|2021-12-29 07:45:00|2065.6|2045.6|2056.73|2036.73|2067.6|2047.6|2055.56|2035.56|622
1640764200000|2021-12-29 07:50:00|2056.74|2036.74|2062.67|2042.67|2063.24|2043.24|2054.26|2034.26|460
1640764500000|2021-12-29 07:55:00|2062.65|2042.65|2066.09|2046.09|2066.11|2046.11|2060.25|2040.25|495
1640764800000|2021-12-29 08:00:00|2066.17|2046.17|2077.08|2057.08|2077.08|2057.08|2063.34|2043.34|546
1640765100000|2021-12-29 08:05:00|2077.06|2057.06|2079.56|2059.56|2086.69|2066.69|2076.61|2056.61|525
1640765400000|2021-12-29 08:10:00|2079.59|2059.59|2084.44|2064.44|2087.52|2067.52|2079.44|2059.44|546
1640765700000|2021-12-29 08:15:00|2084.46|2064.46|2085.33|2065.33|2086.89|2066.89|2081.44|2061.44|574
1640766000000|2021-12-29 08:20:00|2085.25|2065.25|2078.23|2058.23|2085.38|2065.38|2077.45|2057.45|685
1640766300000|2021-12-29 08:25:00|2078.28|2058.28|2076.43|2056.43|2079.67|2059.67|2074.08|2054.08|685
1640766600000|2021-12-29 08:30:00|2076.46|2056.46|2081.16|2061.16|2081.16|2061.16|2076.46|2056.46|609
1640766900000|2021-12-29 08:35:00|2081.12|2061.12|2082.38|2062.38|2084.52|2064.52|2080.98|2060.98|556
1640767200000|2021-12-29 08:40:00|2082.4|2062.4|2089.55|2069.55|2090.1|2070.1|2082.12|2062.12|587
1640767500000|2021-12-29 08:45:00|2089.24|2069.24|2094.59|2074.59|2095.18|2075.18|2088.16|2068.16|663
1640767800000|2021-12-29 08:50:00|2094.82|2074.82|2087.49|2067.49|2094.82|2074.82|2086.55|2066.55|645
1640768100000|2021-12-29 08:55:00|2087.48|2067.48|2085.6|2065.6|2094.3|2074.3|2083.6|2063.6|694
1640768400000|2021-12-29 09:00:00|2085.49|2065.49|2090.25|2070.25|2092.54|2072.54|2081.14|2061.14|597
1640768700000|2021-12-29 09:05:00|2089.81|2069.81|2087.25|2067.25|2090.64|2070.64|2086.66|2066.66|492
1640769000000|2021-12-29 09:10:00|2087.1|2067.1|2083.63|2063.63|2092.22|2072.22|2081.83|2061.83|614
1640769300000|2021-12-29 09:15:00|2083.6|2063.6|2061.15|2041.15|2086.78|2066.78|2056.59|2036.59|843
1640769600000|2021-12-29 09:20:00|2061.26|2041.26|2052.58|2032.58|2063.85|2043.85|2051.45|2031.45|624
1640769900000|2021-12-29 09:25:00|2052.6|2032.6|2060.18|2040.18|2060.18|2040.18|2051.63|2031.63|437
1640770200000|2021-12-29 09:30:00|2060.15|2040.15|2066.74|2046.74|2071.43|2051.43|2057.59|2037.59|518
1640770500000|2021-12-29 09:35:00|2066.81|2046.81|2074.43|2054.43|2076.23|2056.23|2066.25|2046.25|594
1640770800000|2021-12-29 09:40:00|2074.51|2054.51|2075.34|2055.34|2077.76|2057.76|2069.09|2049.09|562
1640771100000|2021-12-29 09:45:00|2075.32|2055.32|2081.52|2061.52|2081.52|2061.52|2072.97|2052.97|590
1640771400000|2021-12-29 09:50:00|2081.42|2061.42|2094.42|2074.42|2094.56|2074.56|2081.42|2061.42|662
1640771700000|2021-12-29 09:55:00|2094.53|2074.53|2083.67|2063.67|2094.84|2074.84|2082.96|2062.96|709
1640772000000|2021-12-29 10:00:00|2083.69|2063.69|2080.97|2060.97|2087.9|2067.9|2079.12|2059.12|558
1640772300000|2021-12-29 10:05:00|2080.96|2060.96|2083.93|2063.93|2086.22|2066.22|2080.49|2060.49|581
1640772600000|2021-12-29 10:10:00|2083.92|2063.92|2085.01|2065.01|2087.87|2067.87|2079.94|2059.94|582
1640772900000|2021-12-29 10:15:00|2085.02|2065.02|2079.03|2059.03|2086.13|2066.13|2077.49|2057.49|500
1640773200000|2021-12-29 10:20:00|2078.99|2058.99|2075.95|2055.95|2079.73|2059.73|2074.48|2054.48|435
1640773500000|2021-12-29 10:25:00|2076.05|2056.05|2082.5|2062.5|2082.93|2062.93|2076.04|2056.04|550
1640773800000|2021-12-29 10:30:00|2082.51|2062.51|2085.81|2065.81|2093.26|2073.26|2082.18|2062.18|614
1640774100000|2021-12-29 10:35:00|2085.91|2065.91|2080.68|2060.68|2088.19|2068.19|2080.58|2060.58|629
1640774400000|2021-12-29 10:40:00|2080.67|2060.67|2076.46|2056.46|2084.97|2064.97|2075.82|2055.82|600
1640774700000|2021-12-29 10:45:00|2076.43|2056.43|2079.44|2059.44|2080.8|2060.8|2074.09|2054.09|609
1640775000000|2021-12-29 10:50:00|2079.41|2059.41|2074.61|2054.61|2079.47|2059.47|2073.66|2053.66|577
1640775300000|2021-12-29 10:55:00|2074.72|2054.72|2084.38|2064.38|2086.83|2066.83|2074.72|2054.72|468
1640775600000|2021-12-29 11:00:00|2084.49|2064.49|2081.41|2061.41|2089.46|2069.46|2081.4|2061.4|513
1640775900000|2021-12-29 11:05:00|2081.43|2061.43|2076.26|2056.26|2084.04|2064.04|2075.84|2055.84|488
1640776200000|2021-12-29 11:10:00|2076.21|2056.21|2076.22|2056.22|2078.39|2058.39|2071.94|2051.94|349
1640776500000|2021-12-29 11:15:00|2076.15|2056.15|2065.89|2045.89|2076.66|2056.66|2065.71|2045.71|457
1640776800000|2021-12-29 11:20:00|2065.97|2045.97|2073.96|2053.96|2074.63|2054.63|2062.96|2042.96|535
1640777100000|2021-12-29 11:25:00|2073.98|2053.98|2067.57|2047.57|2074.35|2054.35|2066.38|2046.38|539
1640777400000|2021-12-29 11:30:00|2067.58|2047.58|2074.94|2054.94|2076.45|2056.45|2067.46|2047.46|451
1640777700000|2021-12-29 11:35:00|2074.95|2054.95|2075.26|2055.26|2078.5|2058.5|2074.65|2054.65|348
1640778000000|2021-12-29 11:40:00|2075.23|2055.23|2071.97|2051.97|2075.62|2055.62|2067.58|2047.58|467
1640778300000|2021-12-29 11:45:00|2071.96|2051.96|2071.27|2051.27|2080.17|2060.17|2071.17|2051.17|454
1640778600000|2021-12-29 11:50:00|2071.28|2051.28|2077.04|2057.04|2077.07|2057.07|2068.34|2048.34|439
1640778900000|2021-12-29 11:55:00|2076.96|2056.96|2083.6|2063.6|2085.9|2065.9|2076.73|2056.73|500
1640779200000|2021-12-29 12:00:00|2083.59|2063.59|2073.39|2053.39|2083.74|2063.74|2072.45|2052.45|644
1640779500000|2021-12-29 12:05:00|2073.43|2053.43|2054.3|2034.3|2074.8|2054.8|2047.28|2027.28|811
1640779800000|2021-12-29 12:10:00|2054.27|2034.27|2032.19|2012.19|2058.42|2038.42|2031.99|2011.99|959
1640780100000|2021-12-29 12:15:00|2032.82|2012.82|2025.09|2005.09|2036.18|2016.18|2017.61|1997.61|922
1640780400000|2021-12-29 12:20:00|2025.01|2005.01|2022.9|2002.9|2028.97|2008.97|2016.47|1996.47|831
1640780700000|2021-12-29 12:25:00|2023.53|2003.53|2018.41|1998.41|2026.4|2006.4|2007.93|1987.93|909
1640781000000|2021-12-29 12:30:00|2018.4|1998.4|2021.37|2001.37|2024.49|2004.49|2013.01|1993.01|757
1640781300000|2021-12-29 12:35:00|2021.52|2001.52|2028.14|2008.14|2032.89|2012.89|2018.57|1998.57|701
1640781600000|2021-12-29 12:40:00|2028.16|2008.16|2033.73|2013.73|2035.65|2015.65|2022.62|2002.62|699
1640781900000|2021-12-29 12:45:00|2033.69|2013.69|2035.56|2015.56|2041.4|2021.4|2033.57|2013.57|734
1640782200000|2021-12-29 12:50:00|2035.52|2015.52|2027.92|2007.92|2039.59|2019.59|2027.92|2007.92|499
1640782500000|2021-12-29 12:55:00|2027.75|2007.75|2022.89|2002.89|2029.33|2009.33|2022.89|2002.89|606
1640782800000|2021-12-29 13:00:00|2022.84|2002.84|2027.44|2007.44|2031.24|2011.24|2021.78|2001.78|706
1640783100000|2021-12-29 13:05:00|2027.4|2007.4|2026.4|2006.4|2034.9|2014.9|2023.92|2003.92|648
1640783400000|2021-12-29 13:10:00|2026.39|2006.39|2015.32|1995.32|2027.6|2007.6|2013.97|1993.97|451
1640783700000|2021-12-29 13:15:00|2015.33|1995.33|2002.69|1982.69|2016.9|1996.9|2001.46|1981.46|529
1640784000000|2021-12-29 13:20:00|2002.67|1982.67|1987.08|1967.08|2003.89|1983.89|1981.5|1961.5|843
1640784300000|2021-12-29 13:25:00|1987.09|1967.09|1980.34|1960.34|1991.62|1971.62|1974.14|1954.14|833
1640784600000|2021-12-29 13:30:00|1980.24|1960.24|1983.12|1963.12|1991.22|1971.22|1979.93|1959.93|851
1640784900000|2021-12-29 13:35:00|1983.36|1963.36|1988.23|1968.23|1988.5|1968.5|1980.28|1960.28|702
1640785200000|2021-12-29 13:40:00|1988.24|1968.24|2001.15|1981.15|2002.86|1982.86|1987.9|1967.9|616
1640785500000|2021-12-29 13:45:00|2001.11|1981.11|2009.11|1989.11|2009.14|1989.14|2000.35|1980.35|545
1640785800000|2021-12-29 13:50:00|2009.08|1989.08|2028.62|2008.62|2030.96|2010.96|2008.69|1988.69|760
1640786100000|2021-12-29 13:55:00|2028.54|2008.54|2027.47|2007.47|2033.82|2013.82|2021.16|2001.16|792
1640786400000|2021-12-29 14:00:00|2027.67|2007.67|2025.48|2005.48|2034.24|2014.24|2023.43|2003.43|695
1640786700000|2021-12-29 14:05:00|2025.42|2005.42|2035.53|2015.53|2036.97|2016.97|2022.38|2002.38|680
1640787000000|2021-12-29 14:10:00|2035.54|2015.54|2031.82|2011.82|2039.2|2019.2|2027.88|2007.88|773
1640787300000|2021-12-29 14:15:00|2031.97|2011.97|2034.01|2014.01|2039.42|2019.42|2031.94|2011.94|719
1640787600000|2021-12-29 14:20:00|2033.85|2013.85|2038.81|2018.81|2041.03|2021.03|2028.45|2008.45|662
1640787900000|2021-12-29 14:25:00|2038.77|2018.77|2036.63|2016.63|2043.77|2023.77|2036.62|2016.62|425
1640788200000|2021-12-29 14:30:00|2036.71|2016.71|2058.2|2038.2|2063.35|2043.35|2036.5|2016.5|691
1640788500000|2021-12-29 14:35:00|2058.23|2038.23|2060.07|2040.07|2066.22|2046.22|2053.49|2033.49|831
1640788800000|2021-12-29 14:40:00|2060.11|2040.11|2063.38|2043.38|2075.69|2055.69|2059.68|2039.68|835
1640789100000|2021-12-29 14:45:00|2063.41|2043.41|2066|2046|2066.88|2046.88|2056.6|2036.6|678
1640789400000|2021-12-29 14:50:00|2065.96|2045.96|2073.33|2053.33|2074.29|2054.29|2064.75|2044.75|629
1640789700000|2021-12-29 14:55:00|2073.36|2053.36|2067.94|2047.94|2075.95|2055.95|2063.42|2043.42|728
1640790000000|2021-12-29 15:00:00|2067.93|2047.93|2069.11|2049.11|2070.73|2050.73|2063.97|2043.97|713
1640790300000|2021-12-29 15:05:00|2069.13|2049.13|2074.95|2054.95|2076.99|2056.99|2067.94|2047.94|596
1640790600000|2021-12-29 15:10:00|2074.89|2054.89|2064.62|2044.62|2077.39|2057.39|2063.54|2043.54|678
1640790900000|2021-12-29 15:15:00|2065.37|2045.37|2068.18|2048.18|2073.62|2053.62|2059.52|2039.52|631
1640791200000|2021-12-29 15:20:00|2067.86|2047.86|2066.25|2046.25|2073.11|2053.11|2065.86|2045.86|613
1640791500000|2021-12-29 15:25:00|2066.26|2046.26|2063.52|2043.52|2068.48|2048.48|2060.25|2040.25|607
1640791800000|2021-12-29 15:30:00|2063.77|2043.77|2069.17|2049.17|2069.46|2049.46|2060.2|2040.2|642
1640792100000|2021-12-29 15:35:00|2069.08|2049.08|2060.72|2040.72|2069.93|2049.93|2059.04|2039.04|592
1640792400000|2021-12-29 15:40:00|2060.83|2040.83|2064.37|2044.37|2067.28|2047.28|2058.67|2038.67|579
1640792700000|2021-12-29 15:45:00|2064.36|2044.36|2063.9|2043.9|2068.73|2048.73|2061.27|2041.27|451
1640793000000|2021-12-29 15:50:00|2063.65|2043.65|2076.33|2056.33|2077.18|2057.18|2062.5|2042.5|640
1640793300000|2021-12-29 15:55:00|2076.14|2056.14|2081.72|2061.72|2087.59|2067.59|2075.9|2055.9|606
1640793600000|2021-12-29 16:00:00|2081.74|2061.74|2080.7|2060.7|2082.29|2062.29|2071.74|2051.74|700
1640793900000|2021-12-29 16:05:00|2080.77|2060.77|2074.52|2054.52|2082.8|2062.8|2073.32|2053.32|635
1640794200000|2021-12-29 16:10:00|2074.55|2054.55|2066.1|2046.1|2075.26|2055.26|2064.3|2044.3|556
1640794500000|2021-12-29 16:15:00|2066.71|2046.71|2070.36|2050.36|2070.38|2050.38|2063.04|2043.04|583
1640794800000|2021-12-29 16:20:00|2070.38|2050.38|2065.27|2045.27|2072.56|2052.56|2062.48|2042.48|787
1640795100000|2021-12-29 16:25:00|2064.97|2044.97|2061.72|2041.72|2069.65|2049.65|2060.47|2040.47|668
1640795400000|2021-12-29 16:30:00|2061.73|2041.73|2055.15|2035.15|2062.79|2042.79|2054.03|2034.03|847
1640795700000|2021-12-29 16:35:00|2055.36|2035.36|2050.31|2030.31|2058.82|2038.82|2050.31|2030.31|686
1640796000000|2021-12-29 16:40:00|2050.39|2030.39|2046.63|2026.63|2050.49|2030.49|2043.18|2023.18|673
1640796300000|2021-12-29 16:45:00|2046.65|2026.65|2048.57|2028.57|2054.3|2034.3|2046.65|2026.65|640
1640796600000|2021-12-29 16:50:00|2048.65|2028.65|2059.29|2039.29|2061.48|2041.48|2047.8|2027.8|520
1640796900000|2021-12-29 16:55:00|2059.28|2039.28|2061.68|2041.68|2063.62|2043.62|2059.18|2039.18|440
1640797200000|2021-12-29 17:00:00|2061.69|2041.69|2061.62|2041.62|2064.66|2044.66|2055.84|2035.84|645
1640797500000|2021-12-29 17:05:00|2061.7|2041.7|2062.59|2042.59|2063.13|2043.13|2058.49|2038.49|521
1640797800000|2021-12-29 17:10:00|2062.56|2042.56|2055.42|2035.42|2062.56|2042.56|2055.05|2035.05|550
1640798100000|2021-12-29 17:15:00|2055.39|2035.39|2062.36|2042.36|2063.24|2043.24|2055.38|2035.38|572
1640798400000|2021-12-29 17:20:00|2062.37|2042.37|2057.92|2037.92|2062.69|2042.69|2056.09|2036.09|564
1640798700000|2021-12-29 17:25:00|2057.85|2037.85|2056.88|2036.88|2060.87|2040.87|2055.83|2035.83|476
1640799000000|2021-12-29 17:30:00|2056.84|2036.84|2048.36|2028.36|2059.17|2039.17|2046.25|2026.25|745
1640799300000|2021-12-29 17:35:00|2048.51|2028.51|2053.56|2033.56|2057.62|2037.62|2048.39|2028.39|463
1640799600000|2021-12-29 17:40:00|2053.6|2033.6|2057.5|2037.5|2058.52|2038.52|2053.08|2033.08|408
1640799900000|2021-12-29 17:45:00|2057.46|2037.46|2053.67|2033.67|2058.33|2038.33|2052.66|2032.66|436
1640800200000|2021-12-29 17:50:00|2053.66|2033.66|2052.51|2032.51|2054.18|2034.18|2045.29|2025.29|665
1640800500000|2021-12-29 17:55:00|2052.52|2032.52|2048.63|2028.63|2055.39|2035.39|2048.59|2028.59|602
1640800800000|2021-12-29 18:00:00|2048.8|2028.8|2054.67|2034.67|2057.75|2037.75|2048.53|2028.53|458
1640801100000|2021-12-29 18:05:00|2054.69|2034.69|2059.49|2039.49|2059.49|2039.49|2052.93|2032.93|390
1640801400000|2021-12-29 18:10:00|2059.39|2039.39|2056.59|2036.59|2059.39|2039.39|2054.47|2034.47|443
1640801700000|2021-12-29 18:15:00|2056.6|2036.6|2065.49|2045.49|2067.93|2047.93|2056.51|2036.51|471
1640802000000|2021-12-29 18:20:00|2065.51|2045.51|2064.5|2044.5|2066.99|2046.99|2061.64|2041.64|507
1640802300000|2021-12-29 18:25:00|2064.49|2044.49|2061.4|2041.4|2067.43|2047.43|2061.01|2041.01|423
1640802600000|2021-12-29 18:30:00|2061.44|2041.44|2064.44|2044.44|2066.21|2046.21|2058.74|2038.74|650
1640802900000|2021-12-29 18:35:00|2064.47|2044.47|2061.16|2041.16|2067.45|2047.45|2058.98|2038.98|669
1640803200000|2021-12-29 18:40:00|2061.15|2041.15|2055.11|2035.11|2062.64|2042.64|2054.39|2034.39|543
1640803500000|2021-12-29 18:45:00|2055.1|2035.1|2047.91|2027.91|2055.1|2035.1|2047.24|2027.24|443
1640803800000|2021-12-29 18:50:00|2047.88|2027.88|2049.98|2029.98|2051.93|2031.93|2046.67|2026.67|404
1640804100000|2021-12-29 18:55:00|2049.97|2029.97|2054.55|2034.55|2055.37|2035.37|2049.94|2029.94|481
1640804400000|2021-12-29 19:00:00|2054.66|2034.66|2050.14|2030.14|2055.43|2035.43|2048.06|2028.06|568
1640804700000|2021-12-29 19:05:00|2050.15|2030.15|2035.82|2015.82|2051.44|2031.44|2035.82|2015.82|437
1640805000000|2021-12-29 19:10:00|2035.81|2015.81|2034.7|2014.7|2041.5|2021.5|2032.3|2012.3|543
1640805300000|2021-12-29 19:15:00|2034.58|2014.58|2036.14|2016.14|2036.14|2016.14|2030.81|2010.81|405
1640805600000|2021-12-29 19:20:00|2035.65|2015.65|2041.39|2021.39|2041.39|2021.39|2035.26|2015.26|384
1640805900000|2021-12-29 19:25:00|2041.41|2021.41|2042.27|2022.27|2042.88|2022.88|2037.34|2017.34|457
1640806200000|2021-12-29 19:30:00|2042.3|2022.3|2034.58|2014.58|2043.62|2023.62|2034.41|2014.41|403
1640806500000|2021-12-29 19:35:00|2034.54|2014.54|2022.56|2002.56|2035.54|2015.54|2021.53|2001.53|627
1640806800000|2021-12-29 19:40:00|2022.71|2002.71|2022.87|2002.87|2024.89|2004.89|2016.34|1996.34|686
1640807100000|2021-12-29 19:45:00|2022.88|2002.88|2024.08|2004.08|2025.99|2005.99|2016.26|1996.26|605
1640807400000|2021-12-29 19:50:00|2023.89|2003.89|2034.93|2014.93|2036.53|2016.53|2020.14|2000.14|632
1640807700000|2021-12-29 19:55:00|2034.56|2014.56|2035.43|2015.43|2036.5|2016.5|2030.16|2010.16|555
1640808000000|2021-12-29 20:00:00|2035.63|2015.63|2033.33|2013.33|2035.63|2015.63|2028.31|2008.31|514
1640808300000|2021-12-29 20:05:00|2033.37|2013.37|2043.53|2023.53|2048.37|2028.37|2033.37|2013.37|549
1640808600000|2021-12-29 20:10:00|2043.58|2023.58|2028.85|2008.85|2043.58|2023.58|2028.78|2008.78|677
1640808900000|2021-12-29 20:15:00|2029.06|2009.06|2024.2|2004.2|2031.05|2011.05|2022.26|2002.26|358
1640809200000|2021-12-29 20:20:00|2024.21|2004.21|2030.78|2010.78|2031.05|2011.05|2023.35|2003.35|373
1640809500000|2021-12-29 20:25:00|2030.77|2010.77|2041.11|2021.11|2041.61|2021.61|2030.5|2010.5|483
1640809800000|2021-12-29 20:30:00|2041.03|2021.03|2048.91|2028.91|2052.26|2032.26|2041.03|2021.03|701
1640810100000|2021-12-29 20:35:00|2049|2029|2046.51|2026.51|2054.55|2034.55|2046.51|2026.51|756
1640810400000|2021-12-29 20:40:00|2046.52|2026.52|2041.1|2021.1|2050.24|2030.24|2040.28|2020.28|699
1640810700000|2021-12-29 20:45:00|2041.08|2021.08|2045.61|2025.61|2046.31|2026.31|2040.19|2020.19|620
1640811000000|2021-12-29 20:50:00|2045.6|2025.6|2036.54|2016.54|2046.89|2026.89|2031.57|2011.57|682
1640811300000|2021-12-29 20:55:00|2036.57|2016.57|2032.04|2012.04|2039.67|2019.67|2029.49|2009.49|523
1640811600000|2021-12-29 21:00:00|2032.05|2012.05|2025.42|2005.42|2037.81|2017.81|2021.93|2001.93|507
1640811900000|2021-12-29 21:05:00|2025.25|2005.25|2026.95|2006.95|2031.21|2011.21|2022.72|2002.72|529
1640812200000|2021-12-29 21:10:00|2026.94|2006.94|2022.35|2002.35|2028.31|2008.31|2018.57|1998.57|559
1640812500000|2021-12-29 21:15:00|2022.25|2002.25|2026.21|2006.21|2033.75|2013.75|2021.33|2001.33|617
1640812800000|2021-12-29 21:20:00|2025.8|2005.8|2035.24|2015.24|2039.65|2019.65|2025.8|2005.8|634
1640813100000|2021-12-29 21:25:00|2035.2|2015.2|2029.39|2009.39|2038.4|2018.4|2027.3|2007.3|500
1640813400000|2021-12-29 21:30:00|2029.4|2009.4|2035.13|2015.13|2037.94|2017.94|2029.38|2009.38|491
1640813700000|2021-12-29 21:35:00|2035.3|2015.3|2025.77|2005.77|2035.6|2015.6|2022.58|2002.58|483
1640814000000|2021-12-29 21:40:00|2025.8|2005.8|2031.41|2011.41|2033.43|2013.43|2024.29|2004.29|542
1640814300000|2021-12-29 21:45:00|2031.4|2011.4|2025.45|2005.45|2032.52|2012.52|2023.55|2003.55|566
1640814600000|2021-12-29 21:50:00|2025.48|2005.48|2034.44|2014.44|2036.34|2016.34|2025.28|2005.28|494
1640814900000|2021-12-29 21:55:00|2034.52|2014.52|2035.1|2015.1|2035.1|2015.1|2030.38|2010.38|506
1640815200000|2021-12-29 22:00:00|2035.49|2015.49|2026.43|2006.43|2035.49|2015.49|2023.05|2003.05|568
1640815500000|2021-12-29 22:05:00|2026.46|2006.46|2029.3|2009.3|2031.38|2011.38|2023.29|2003.29|533
1640815800000|2021-12-29 22:10:00|2029.33|2009.33|2029.83|2009.83|2033.48|2013.48|2025.63|2005.63|610
1640816100000|2021-12-29 22:15:00|2029.89|2009.89|2036.46|2016.46|2038.58|2018.58|2029.57|2009.57|483
1640816400000|2021-12-29 22:20:00|2036.57|2016.57|2041.31|2021.31|2042.31|2022.31|2034.5|2014.5|532
1640816700000|2021-12-29 22:25:00|2041.37|2021.37|2040.32|2020.32|2043.3|2023.3|2039.79|2019.79|336
1640817000000|2021-12-29 22:30:00|2040.34|2020.34|2037.94|2017.94|2040.34|2020.34|2037.48|2017.48|288
1640817300000|2021-12-29 22:35:00|2037.8|2017.8|2044.19|2024.19|2044.34|2024.34|2037.8|2017.8|218
1640817600000|2021-12-29 22:40:00|2044.18|2024.18|2044.31|2024.31|2045.5|2025.5|2042.62|2022.62|141
1640817900000|2021-12-29 22:45:00|2044.3|2024.3|2036.14|2016.14|2045.09|2025.09|2036.14|2016.14|353
1640818200000|2021-12-29 22:50:00|2036.34|2016.34|2028.19|2008.19|2036.94|2016.94|2027.95|2007.95|363
1640818500000|2021-12-29 22:55:00|2026.86|2006.86|2033.06|2013.06|2033.49|2013.49|2026.08|2006.08|355
1640818800000|2021-12-29 23:00:00|2033|2013|2024.11|2004.11|2038.91|2018.91|2019.26|1999.26|521
1640819100000|2021-12-29 23:05:00|2024.2|2004.2|2031.78|2011.78|2032.72|2012.72|2021.69|2001.69|622
1640819400000|2021-12-29 23:10:00|2031.92|2011.92|2021.62|2001.62|2031.93|2011.93|2020.51|2000.51|750
1640819700000|2021-12-29 23:15:00|2021.6|2001.6|2016.2|1996.2|2022.52|2002.52|2012.88|1992.88|656
1640820000000|2021-12-29 23:20:00|2016.28|1996.28|1986.41|1966.41|2017.5|1997.5|1973.62|1953.62|1063
1640820300000|2021-12-29 23:25:00|1986.46|1966.46|1984.85|1964.85|1995.85|1975.85|1981.11|1961.11|1050
1640820600000|2021-12-29 23:30:00|1984.6|1964.6|1991.03|1971.03|1995.09|1975.09|1975.71|1955.71|986
1640820900000|2021-12-29 23:35:00|1990.91|1970.91|1981.45|1961.45|1992.49|1972.49|1979.37|1959.37|998
1640821200000|2021-12-29 23:40:00|1981.47|1961.47|1974.87|1954.87|1985.45|1965.45|1971.83|1951.83|875
1640821500000|2021-12-29 23:45:00|1974.91|1954.91|1980.62|1960.62|1980.66|1960.66|1964.49|1944.49|971
1640821800000|2021-12-29 23:50:00|1980.4|1960.4|1974.84|1954.84|1985.03|1965.03|1974.75|1954.75|895
1640822100000|2021-12-29 23:55:00|1975.11|1955.11|1982.59|1962.59|1984.5|1964.5|1974.53|1954.53|678
1640822400000|2021-12-30 00:00:00|1982.54|1962.54|1971.81|1951.81|1984.95|1964.95|1967.87|1947.87|722
1640822700000|2021-12-30 00:05:00|1971.57|1951.57|1961.6|1941.6|1972.03|1952.03|1959|1939|704
1640823000000|2021-12-30 00:10:00|1961.61|1941.61|1958.23|1938.23|1967.48|1947.48|1944.75|1924.75|884
1640823300000|2021-12-30 00:15:00|1957.84|1937.84|1936.31|1916.31|1958.16|1938.16|1929.09|1909.09|905
1640823600000|2021-12-30 00:20:00|1936.1|1916.1|1970.9|1950.9|1977.06|1957.06|1929.26|1909.26|919
1640823900000|2021-12-30 00:25:00|1970.66|1950.66|1974.04|1954.04|1979.07|1959.07|1968.67|1948.67|936
1640824200000|2021-12-30 00:30:00|1974.07|1954.07|1982.65|1962.65|1985.49|1965.49|1973.56|1953.56|839
1640824500000|2021-12-30 00:35:00|1982.64|1962.64|1989.9|1969.9|1989.95|1969.95|1979.94|1959.94|804
1640824800000|2021-12-30 00:40:00|1990.21|1970.21|1981.44|1961.44|1990.41|1970.41|1980.35|1960.35|736
1640825100000|2021-12-30 00:45:00|1981.53|1961.53|1983.64|1963.64|1989.79|1969.79|1979.75|1959.75|781
1640825400000|2021-12-30 00:50:00|1983.61|1963.61|1979.76|1959.76|1984.65|1964.65|1978.58|1958.58|684
1640825700000|2021-12-30 00:55:00|1979.75|1959.75|1981.48|1961.48|1983.5|1963.5|1977.11|1957.11|578
1640826000000|2021-12-30 01:00:00|1981.47|1961.47|1970.36|1950.36|1982.47|1962.47|1965.84|1945.84|639
1640826300000|2021-12-30 01:05:00|1970.27|1950.27|1967.02|1947.02|1970.51|1950.51|1963.48|1943.48|665
1640826600000|2021-12-30 01:10:00|1966.83|1946.83|1978.3|1958.3|1978.32|1958.32|1962.65|1942.65|684
1640826900000|2021-12-30 01:15:00|1978.2|1958.2|1972.77|1952.77|1980.52|1960.52|1971.72|1951.72|621
1640827200000|2021-12-30 01:20:00|1972.7|1952.7|1970.48|1950.48|1972.72|1952.72|1963.4|1943.4|614
1640827500000|2021-12-30 01:25:00|1970.5|1950.5|1961.41|1941.41|1973.11|1953.11|1958.6|1938.6|595
1640827800000|2021-12-30 01:30:00|1961.36|1941.36|1958.32|1938.32|1962.84|1942.84|1950.37|1930.37|811
1640828100000|2021-12-30 01:35:00|1958.44|1938.44|1959.5|1939.5|1963.84|1943.84|1957.37|1937.37|660
1640828400000|2021-12-30 01:40:00|1959.44|1939.44|1965.66|1945.66|1965.94|1945.94|1957.41|1937.41|768
1640828700000|2021-12-30 01:45:00|1965.65|1945.65|1968.5|1948.5|1968.6|1948.6|1959.96|1939.96|628
1640829000000|2021-12-30 01:50:00|1968.43|1948.43|1966.04|1946.04|1969.37|1949.37|1965.72|1945.72|640
1640829300000|2021-12-30 01:55:00|1965.92|1945.92|1956.55|1936.55|1966.04|1946.04|1956.04|1936.04|550
1640829600000|2021-12-30 02:00:00|1956.3|1936.3|1949.07|1929.07|1959.69|1939.69|1949.07|1929.07|688
1640829900000|2021-12-30 02:05:00|1949.06|1929.06|1942.02|1922.02|1949.71|1929.71|1938.95|1918.95|828
1640830200000|2021-12-30 02:10:00|1942.03|1922.03|1938|1918|1946.28|1926.28|1936.16|1916.16|662
1640830500000|2021-12-30 02:15:00|1938.07|1918.07|1937.8|1917.8|1943.52|1923.52|1937.34|1917.34|763
1640830800000|2021-12-30 02:20:00|1937.94|1917.94|1942.32|1922.32|1942.79|1922.79|1936.1|1916.1|673
1640831100000|2021-12-30 02:25:00|1942.33|1922.33|1942.86|1922.86|1945.34|1925.34|1941.08|1921.08|551
1640831400000|2021-12-30 02:30:00|1942.85|1922.85|1945.41|1925.41|1945.41|1925.41|1936.91|1916.91|630
1640831700000|2021-12-30 02:35:00|1945.48|1925.48|1944.17|1924.17|1946.37|1926.37|1941.16|1921.16|564
1640832000000|2021-12-30 02:40:00|1944.52|1924.52|1946.78|1926.78|1947.2|1927.2|1943.33|1923.33|545
1640832300000|2021-12-30 02:45:00|1946.84|1926.84|1944.97|1924.97|1947.05|1927.05|1941.55|1921.55|555
1640832600000|2021-12-30 02:50:00|1944.96|1924.96|1946.78|1926.78|1947.47|1927.47|1944.8|1924.8|312
1640832900000|2021-12-30 02:55:00|1946.58|1926.58|1948.91|1928.91|1948.91|1928.91|1940.74|1920.74|632
1640833200000|2021-12-30 03:00:00|1948.93|1928.93|1953.5|1933.5|1955.66|1935.66|1947.42|1927.42|652
1640833500000|2021-12-30 03:05:00|1953.49|1933.49|1954.36|1934.36|1955.76|1935.76|1948.97|1928.97|716
1640833800000|2021-12-30 03:10:00|1954.38|1934.38|1948.44|1928.44|1955.55|1935.55|1948.13|1928.13|641
1640834100000|2021-12-30 03:15:00|1948.45|1928.45|1938.45|1918.45|1948.59|1928.59|1937.74|1917.74|538
1640834400000|2021-12-30 03:20:00|1938.49|1918.49|1939.77|1919.77|1940.65|1920.65|1937.95|1917.95|469
1640834700000|2021-12-30 03:25:00|1939.68|1919.68|1932.46|1912.46|1940.41|1920.41|1928.31|1908.31|578
1640835000000|2021-12-30 03:30:00|1932.33|1912.33|1939.36|1919.36|1946.61|1926.61|1932.2|1912.2|709
1640835300000|2021-12-30 03:35:00|1939.37|1919.37|1943.77|1923.77|1944.2|1924.2|1935.87|1915.87|689
1640835600000|2021-12-30 03:40:00|1944.2|1924.2|1944.47|1924.47|1946.17|1926.17|1940.49|1920.49|556
1640835900000|2021-12-30 03:45:00|1944.37|1924.37|1940.52|1920.52|1945.54|1925.54|1940.5|1920.5|530
1640836200000|2021-12-30 03:50:00|1940.53|1920.53|1933.51|1913.51|1941.35|1921.35|1931.51|1911.51|587
1640836500000|2021-12-30 03:55:00|1933.47|1913.47|1930.79|1910.79|1936.03|1916.03|1928.93|1908.93|626
1640836800000|2021-12-30 04:00:00|1930.77|1910.77|1941.99|1921.99|1941.99|1921.99|1930.52|1910.52|630
1640837100000|2021-12-30 04:05:00|1941.95|1921.95|1945.52|1925.52|1946.39|1926.39|1940.36|1920.36|464
1640837400000|2021-12-30 04:10:00|1945.53|1925.53|1949.02|1929.02|1953.49|1933.49|1944.77|1924.77|646
1640837700000|2021-12-30 04:15:00|1948.98|1928.98|1958.66|1938.66|1958.7|1938.7|1948.56|1928.56|758
1640838000000|2021-12-30 04:20:00|1958.56|1938.56|1951.05|1931.05|1958.65|1938.65|1950.76|1930.76|867
1640838300000|2021-12-30 04:25:00|1949.26|1929.26|1950.91|1930.91|1955.65|1935.65|1948.48|1928.48|732
1640838600000|2021-12-30 04:30:00|1951.07|1931.07|1957.07|1937.07|1958.54|1938.54|1950.8|1930.8|441
1640838900000|2021-12-30 04:35:00|1957.13|1937.13|1952.31|1932.31|1959.14|1939.14|1951.93|1931.93|496
1640839200000|2021-12-30 04:40:00|1952.34|1932.34|1955.83|1935.83|1960.38|1940.38|1952.31|1932.31|587
1640839500000|2021-12-30 04:45:00|1955.82|1935.82|1955.18|1935.18|1957.67|1937.67|1954.85|1934.85|593
1640839800000|2021-12-30 04:50:00|1955.31|1935.31|1956.67|1936.67|1959.24|1939.24|1955.21|1935.21|426
1640840100000|2021-12-30 04:55:00|1956.7|1936.7|1955.73|1935.73|1958.45|1938.45|1955.23|1935.23|359
1640840400000|2021-12-30 05:00:00|1955.65|1935.65|1960.54|1940.54|1962.27|1942.27|1951.56|1931.56|519
1640840700000|2021-12-30 05:05:00|1960.6|1940.6|1952.73|1932.73|1960.6|1940.6|1952.59|1932.59|517
1640841000000|2021-12-30 05:10:00|1952.72|1932.72|1954.54|1934.54|1954.56|1934.56|1950.55|1930.55|411
1640841300000|2021-12-30 05:15:00|1954.57|1934.57|1956.76|1936.76|1958.35|1938.35|1953.64|1933.64|400
1640841600000|2021-12-30 05:20:00|1956.93|1936.93|1959.54|1939.54|1960.54|1940.54|1956.51|1936.51|359
1640841900000|2021-12-30 05:25:00|1959.53|1939.53|1950.76|1930.76|1959.61|1939.61|1950.68|1930.68|434
1640842200000|2021-12-30 05:30:00|1950.75|1930.75|1951.17|1931.17|1951.26|1931.26|1944.69|1924.69|467
1640842500000|2021-12-30 05:35:00|1951.05|1931.05|1949.49|1929.49|1953.15|1933.15|1948.44|1928.44|474
1640842800000|2021-12-30 05:40:00|1949.48|1929.48|1962.46|1942.46|1962.68|1942.68|1948.2|1928.2|537
1640843100000|2021-12-30 05:45:00|1961.79|1941.79|1959.26|1939.26|1963.09|1943.09|1958.71|1938.71|532
1640843400000|2021-12-30 05:50:00|1959.23|1939.23|1959.52|1939.52|1960.31|1940.31|1955.4|1935.4|470
1640843700000|2021-12-30 05:55:00|1959.61|1939.61|1964.35|1944.35|1965.38|1945.38|1959.5|1939.5|338
1640844000000|2021-12-30 06:00:00|1964.34|1944.34|1962.26|1942.26|1965.73|1945.73|1961.13|1941.13|497
1640844300000|2021-12-30 06:05:00|1962.23|1942.23|1961.34|1941.34|1964.42|1944.42|1958.37|1938.37|492
1640844600000|2021-12-30 06:10:00|1961.1|1941.1|1961.45|1941.45|1963.48|1943.48|1959.8|1939.8|465
1640844900000|2021-12-30 06:15:00|1961.42|1941.42|1960.51|1940.51|1962.91|1942.91|1960.33|1940.33|518
1640845200000|2021-12-30 06:20:00|1960.55|1940.55|1962.16|1942.16|1962.61|1942.61|1958.18|1938.18|398
1640845500000|2021-12-30 06:25:00|1962.25|1942.25|1958.58|1938.58|1962.7|1942.7|1956.5|1936.5|402
1640845800000|2021-12-30 06:30:00|1958.55|1938.55|1967.35|1947.35|1968.44|1948.44|1958.49|1938.49|440
1640846100000|2021-12-30 06:35:00|1967.14|1947.14|1975|1955|1975.44|1955.44|1966.57|1946.57|460
1640846400000|2021-12-30 06:40:00|1974.98|1954.98|1981.55|1961.55|1982.28|1962.28|1974.5|1954.5|487
1640846700000|2021-12-30 06:45:00|1981.59|1961.59|1983.62|1963.62|1984.4|1964.4|1978.32|1958.32|541
1640847000000|2021-12-30 06:50:00|1983.61|1963.61|1977.22|1957.22|1983.97|1963.97|1976.87|1956.87|605
1640847300000|2021-12-30 06:55:00|1977.29|1957.29|1979.53|1959.53|1981.74|1961.74|1977.05|1957.05|675
1640847600000|2021-12-30 07:00:00|1979.51|1959.51|1989.32|1969.32|1989.52|1969.52|1973.44|1953.44|637
1640847900000|2021-12-30 07:05:00|1989.29|1969.29|1988.48|1968.48|1991.4|1971.4|1985.58|1965.58|768
1640848200000|2021-12-30 07:10:00|1988.5|1968.5|1995.04|1975.04|1995.04|1975.04|1988.47|1968.47|627
1640848500000|2021-12-30 07:15:00|1994.99|1974.99|1986.19|1966.19|1995.61|1975.61|1985.93|1965.93|713
1640848800000|2021-12-30 07:20:00|1986.13|1966.13|1990.22|1970.22|1991.63|1971.63|1985.5|1965.5|506
1640849100000|2021-12-30 07:25:00|1990.75|1970.75|1992.67|1972.67|1997.6|1977.6|1989.26|1969.26|591
1640849400000|2021-12-30 07:30:00|1992.65|1972.65|2002.13|1982.13|2006.05|1986.05|1992.63|1972.63|464
1640849700000|2021-12-30 07:35:00|2002.08|1982.08|2001.97|1981.97|2002.41|1982.41|1998.89|1978.89|499
1640850000000|2021-12-30 07:40:00|2002.03|1982.03|2004.8|1984.8|2006.5|1986.5|2000.6|1980.6|607
1640850300000|2021-12-30 07:45:00|2004.72|1984.72|2004.7|1984.7|2010.37|1990.37|2003.78|1983.78|495
1640850600000|2021-12-30 07:50:00|2004.69|1984.69|1998.81|1978.81|2004.83|1984.83|1998.6|1978.6|424
1640850900000|2021-12-30 07:55:00|1998.82|1978.82|1996.67|1976.67|2002.6|1982.6|1996.67|1976.67|639
1640851200000|2021-12-30 08:00:00|1996.78|1976.78|2011.63|1991.63|2012.44|1992.44|1996.78|1976.78|778
1640851500000|2021-12-30 08:05:00|2011.61|1991.61|2003.49|1983.49|2011.91|1991.91|2000.63|1980.63|628
1640851800000|2021-12-30 08:10:00|2003.53|1983.53|2006.97|1986.97|2007.39|1987.39|2003.33|1983.33|537
1640852100000|2021-12-30 08:15:00|2007.15|1987.15|1999.61|1979.61|2007.32|1987.32|1996.97|1976.97|680
1640852400000|2021-12-30 08:20:00|1999.62|1979.62|1991.55|1971.55|2002.99|1982.99|1991.49|1971.49|627
1640852700000|2021-12-30 08:25:00|1991.35|1971.35|1999.34|1979.34|1999.35|1979.35|1991.35|1971.35|578
1640853000000|2021-12-30 08:30:00|1999.14|1979.14|1990.62|1970.62|1999.3|1979.3|1988.69|1968.69|658
1640853300000|2021-12-30 08:35:00|1990.57|1970.57|1984.47|1964.47|1991.78|1971.78|1984.47|1964.47|443
1640853600000|2021-12-30 08:40:00|1984.53|1964.53|1986.65|1966.65|1989.56|1969.56|1984.5|1964.5|383
1640853900000|2021-12-30 08:45:00|1985.78|1965.78|1986.23|1966.23|1991.26|1971.26|1983.6|1963.6|652
1640854200000|2021-12-30 08:50:00|1986.26|1966.26|1986.35|1966.35|1987.51|1967.51|1986.04|1966.04|438
1640854500000|2021-12-30 08:55:00|1986.36|1966.36|1978.78|1958.78|1986.36|1966.36|1977.48|1957.48|468
1640854800000|2021-12-30 09:00:00|1978.76|1958.76|1985.54|1965.54|1986.4|1966.4|1978.74|1958.74|602
1640855100000|2021-12-30 09:05:00|1985.56|1965.56|1987.74|1967.74|1989.21|1969.21|1982.54|1962.54|638
1640855400000|2021-12-30 09:10:00|1987.68|1967.68|1988.51|1968.51|1988.94|1968.94|1986.8|1966.8|364
1640855700000|2021-12-30 09:15:00|1988.5|1968.5|1990.43|1970.43|1990.92|1970.92|1987.6|1967.6|251
1640856000000|2021-12-30 09:20:00|1990.32|1970.32|1989.95|1969.95|1990.6|1970.6|1988.57|1968.57|292
1640856300000|2021-12-30 09:25:00|1990.22|1970.22|1992.36|1972.36|1992.62|1972.62|1989.72|1969.72|338
1640856600000|2021-12-30 09:30:00|1992.45|1972.45|1991.44|1971.44|1993.5|1973.5|1990.14|1970.14|310
1640856900000|2021-12-30 09:35:00|1991.4|1971.4|1994.05|1974.05|1994.47|1974.47|1990.37|1970.37|203
1640857200000|2021-12-30 09:40:00|1994.13|1974.13|1999.28|1979.28|1999.28|1979.28|1994.05|1974.05|356
1640857500000|2021-12-30 09:45:00|1999.27|1979.27|1997.51|1977.51|2004.12|1984.12|1997.51|1977.51|331
1640857800000|2021-12-30 09:50:00|1997.49|1977.49|1985.15|1965.15|1997.58|1977.58|1982.44|1962.44|576
1640858100000|2021-12-30 09:55:00|1985.2|1965.2|1983.46|1963.46|1985.2|1965.2|1979.41|1959.41|583
1640858400000|2021-12-30 10:00:00|1983.57|1963.57|1985.4|1965.4|1987.26|1967.26|1978.68|1958.68|660
1640858700000|2021-12-30 10:05:00|1985.41|1965.41|1987.62|1967.62|1988.46|1968.46|1981.8|1961.8|535
1640859000000|2021-12-30 10:10:00|1987.53|1967.53|1987.51|1967.51|1988.26|1968.26|1982.84|1962.84|575
1640859300000|2021-12-30 10:15:00|1987.52|1967.52|1983.49|1963.49|1989.61|1969.61|1982.3|1962.3|631
1640859600000|2021-12-30 10:20:00|1983.5|1963.5|1983.42|1963.42|1987.55|1967.55|1982.03|1962.03|521
1640859900000|2021-12-30 10:25:00|1983.4|1963.4|1986.44|1966.44|1987.94|1967.94|1983.4|1963.4|303
1640860200000|2021-12-30 10:30:00|1986.51|1966.51|1984.25|1964.25|1988.88|1968.88|1984.25|1964.25|397
1640860500000|2021-12-30 10:35:00|1984.3|1964.3|1980.88|1960.88|1984.3|1964.3|1977.49|1957.49|698
1640860800000|2021-12-30 10:40:00|1980.98|1960.98|1984.36|1964.36|1985.13|1965.13|1980.5|1960.5|444
1640861100000|2021-12-30 10:45:00|1984.46|1964.46|1988|1968|1988.03|1968.03|1982.63|1962.63|541
1640861400000|2021-12-30 10:50:00|1988.29|1968.29|1990.44|1970.44|1991.51|1971.51|1987.3|1967.3|378
1640861700000|2021-12-30 10:55:00|1990.46|1970.46|1990.42|1970.42|1991.5|1971.5|1988.35|1968.35|545
1640862000000|2021-12-30 11:00:00|1990.48|1970.48|1993.83|1973.83|1994.95|1974.95|1990.44|1970.44|596
1640862300000|2021-12-30 11:05:00|1993.6|1973.6|1988.05|1968.05|1994.75|1974.75|1987.38|1967.38|451
1640862600000|2021-12-30 11:10:00|1988.04|1968.04|1987.06|1967.06|1988.31|1968.31|1985.87|1965.87|317
1640862900000|2021-12-30 11:15:00|1987.02|1967.02|1988.48|1968.48|1988.58|1968.58|1985.7|1965.7|401
1640863200000|2021-12-30 11:20:00|1988.5|1968.5|1992.92|1972.92|1993.1|1973.1|1986.56|1966.56|310
1640863500000|2021-12-30 11:25:00|1992.95|1972.95|1998.38|1978.38|1998.39|1978.39|1992.95|1972.95|311
1640863800000|2021-12-30 11:30:00|1998.39|1978.39|2001.06|1981.06|2002.54|1982.54|1995.49|1975.49|413
1640864100000|2021-12-30 11:35:00|2001|1981|2011.85|1991.85|2011.85|1991.85|2000.85|1980.85|540
1640864400000|2021-12-30 11:40:00|2011.84|1991.84|2024.54|2004.54|2026.51|2006.51|2011.34|1991.34|788
1640864700000|2021-12-30 11:45:00|2024.49|2004.49|2030.18|2010.18|2030.5|2010.5|2019.67|1999.67|629
1640865000000|2021-12-30 11:50:00|2030.1|2010.1|2027.57|2007.57|2033.37|2013.37|2025.71|2005.71|639
1640865300000|2021-12-30 11:55:00|2027.47|2007.47|2027.44|2007.44|2029.85|2009.85|2026.21|2006.21|527
1640865600000|2021-12-30 12:00:00|2027.43|2007.43|2024.64|2004.64|2029.99|2009.99|2024.34|2004.34|603
1640865900000|2021-12-30 12:05:00|2024.56|2004.56|2022.68|2002.68|2024.57|2004.57|2020.1|2000.1|553
1640866200000|2021-12-30 12:10:00|2023.08|2003.08|2025.99|2005.99|2026.6|2006.6|2020.41|2000.41|811
1640866500000|2021-12-30 12:15:00|2026.12|2006.12|2036.59|2016.59|2042.95|2022.95|2025.92|2005.92|688
1640866800000|2021-12-30 12:20:00|2036.51|2016.51|2046.57|2026.57|2047.82|2027.82|2032.15|2012.15|755
1640867100000|2021-12-30 12:25:00|2046.53|2026.53|2047.39|2027.39|2052.66|2032.66|2044.47|2024.47|737
1640867400000|2021-12-30 12:30:00|2047.43|2027.43|2049.77|2029.77|2049.77|2029.77|2043.19|2023.19|809
1640867700000|2021-12-30 12:35:00|2050.11|2030.11|2049.6|2029.6|2051.82|2031.82|2043.28|2023.28|724
1640868000000|2021-12-30 12:40:00|2049.62|2029.62|2046.03|2026.03|2049.62|2029.62|2045.36|2025.36|579
1640868300000|2021-12-30 12:45:00|2046.04|2026.04|2042.62|2022.62|2046.44|2026.44|2039.1|2019.1|765
1640868600000|2021-12-30 12:50:00|2042.64|2022.64|2047.47|2027.47|2048.55|2028.55|2042.64|2022.64|610
1640868900000|2021-12-30 12:55:00|2047.51|2027.51|2036.59|2016.59|2047.52|2027.52|2035.9|2015.9|756
1640869200000|2021-12-30 13:00:00|2036.57|2016.57|2035.67|2015.67|2039.54|2019.54|2033.03|2013.03|770
1640869500000|2021-12-30 13:05:00|2035.64|2015.64|2030.78|2010.78|2035.75|2015.75|2029.97|2009.97|605
1640869800000|2021-12-30 13:10:00|2030.87|2010.87|2027.83|2007.83|2034.89|2014.89|2027.14|2007.14|608
1640870100000|2021-12-30 13:15:00|2027.92|2007.92|2029.45|2009.45|2030.49|2010.49|2026.7|2006.7|491
1640870400000|2021-12-30 13:20:00|2029.46|2009.46|2025.27|2005.27|2029.59|2009.59|2024.57|2004.57|573
1640870700000|2021-12-30 13:25:00|2025.28|2005.28|2025.72|2005.72|2029.61|2009.61|2024.8|2004.8|479
1640871000000|2021-12-30 13:30:00|2025.73|2005.73|2031.05|2011.05|2031.52|2011.52|2025.57|2005.57|576
1640871300000|2021-12-30 13:35:00|2031.06|2011.06|2036.8|2016.8|2038.32|2018.32|2030.61|2010.61|478
1640871600000|2021-12-30 13:40:00|2036.81|2016.81|2033.59|2013.59|2038.45|2018.45|2033.58|2013.58|343
1640871900000|2021-12-30 13:45:00|2033.58|2013.58|2023.05|2003.05|2033.71|2013.71|2022.88|2002.88|676
1640872200000|2021-12-30 13:50:00|2023.09|2003.09|2021.63|2001.63|2023.39|2003.39|2014.77|1994.77|626
1640872500000|2021-12-30 13:55:00|2021.58|2001.58|2017.75|1997.75|2022.73|2002.73|2017.75|1997.75|541
1640872800000|2021-12-30 14:00:00|2017.76|1997.76|2022.27|2002.27|2022.91|2002.91|2014.39|1994.39|516
1640873100000|2021-12-30 14:05:00|2022.32|2002.32|2023.52|2003.52|2025.35|2005.35|2021.29|2001.29|474
1640873400000|2021-12-30 14:10:00|2023.51|2003.51|2018.75|1998.75|2024.9|2004.9|2018.71|1998.71|526
1640873700000|2021-12-30 14:15:00|2018.78|1998.78|2009.01|1989.01|2018.87|1998.87|2009.01|1989.01|490
1640874000000|2021-12-30 14:20:00|2009.02|1989.02|2010.51|1990.51|2014.97|1994.97|2008.53|1988.53|698
1640874300000|2021-12-30 14:25:00|2010.52|1990.52|2008.65|1988.65|2010.52|1990.52|2002.84|1982.84|678
1640874600000|2021-12-30 14:30:00|2008.63|1988.63|2022.19|2002.19|2022.46|2002.46|2006.82|1986.82|751
1640874900000|2021-12-30 14:35:00|2022.21|2002.21|2010.9|1990.9|2023.45|2003.45|2009.76|1989.76|704
1640875200000|2021-12-30 14:40:00|2011.35|1991.35|2019.59|1999.59|2026.31|2006.31|2005.72|1985.72|816
1640875500000|2021-12-30 14:45:00|2019.52|1999.52|2016.89|1996.89|2026.41|2006.41|2016.21|1996.21|782
1640875800000|2021-12-30 14:50:00|2016.91|1996.91|2022.49|2002.49|2023.58|2003.58|2014.63|1994.63|725
1640876100000|2021-12-30 14:55:00|2022.35|2002.35|2028.59|2008.59|2030.06|2010.06|2021.12|2001.12|537
1640876400000|2021-12-30 15:00:00|2028.48|2008.48|2021.71|2001.71|2029.74|2009.74|2021.49|2001.49|514
1640876700000|2021-12-30 15:05:00|2021.64|2001.64|2033.41|2013.41|2035.46|2015.46|2021.24|2001.24|657
1640877000000|2021-12-30 15:10:00|2033.46|2013.46|2027.52|2007.52|2033.49|2013.49|2024.88|2004.88|560
1640877300000|2021-12-30 15:15:00|2027.51|2007.51|2033.85|2013.85|2034.53|2014.53|2024.13|2004.13|656
1640877600000|2021-12-30 15:20:00|2033.86|2013.86|2026.66|2006.66|2033.86|2013.86|2024.45|2004.45|771
1640877900000|2021-12-30 15:25:00|2026.7|2006.7|2023.46|2003.46|2027.92|2007.92|2023.16|2003.16|579
1640878200000|2021-12-30 15:30:00|2023.52|2003.52|2020.55|2000.55|2023.64|2003.64|2018.1|1998.1|628
1640878500000|2021-12-30 15:35:00|2020.56|2000.56|2022.6|2002.6|2023.57|2003.57|2017.59|1997.59|559
1640878800000|2021-12-30 15:40:00|2022.63|2002.63|2029.17|2009.17|2033.07|2013.07|2021.53|2001.53|600
1640879100000|2021-12-30 15:45:00|2029.24|2009.24|2025.58|2005.58|2031.46|2011.46|2020.65|2000.65|697
1640879400000|2021-12-30 15:50:00|2025.67|2005.67|2019.84|1999.84|2028.65|2008.65|2019.53|1999.53|637
1640879700000|2021-12-30 15:55:00|2019.81|1999.81|2008.09|1988.09|2019.81|1999.81|2007.78|1987.78|617
1640880000000|2021-12-30 16:00:00|2008.28|1988.28|2010.42|1990.42|2015.46|1995.46|2006.38|1986.38|816
1640880300000|2021-12-30 16:05:00|2010.44|1990.44|2016.4|1996.4|2017.51|1997.51|2010.44|1990.44|557
1640880600000|2021-12-30 16:10:00|2016.38|1996.38|2021.53|2001.53|2022.21|2002.21|2014.37|1994.37|585
1640880900000|2021-12-30 16:15:00|2021.54|2001.54|2024.12|2004.12|2024.15|2004.15|2019.74|1999.74|516
1640881200000|2021-12-30 16:20:00|2024.14|2004.14|2019.53|1999.53|2027.41|2007.41|2018.88|1998.88|546
1640881500000|2021-12-30 16:25:00|2019.55|1999.55|2019.38|1999.38|2021.85|2001.85|2016.71|1996.71|645
1640881800000|2021-12-30 16:30:00|2019.39|1999.39|2027.89|2007.89|2029.35|2009.35|2019.37|1999.37|627
1640882100000|2021-12-30 16:35:00|2028.51|2008.51|2036.06|2016.06|2036.27|2016.27|2027.93|2007.93|723
1640882400000|2021-12-30 16:40:00|2036.25|2016.25|2033.11|2013.11|2038.97|2018.97|2030.64|2010.64|659
1640882700000|2021-12-30 16:45:00|2033.12|2013.12|2036.44|2016.44|2038.14|2018.14|2029.5|2009.5|642
1640883000000|2021-12-30 16:50:00|2036.45|2016.45|2034.37|2014.37|2038.3|2018.3|2032.84|2012.84|612
1640883300000|2021-12-30 16:55:00|2034.93|2014.93|2032.75|2012.75|2035.65|2015.65|2029.65|2009.65|498
1640883600000|2021-12-30 17:00:00|2032.76|2012.76|2026.96|2006.96|2034.57|2014.57|2025.46|2005.46|539
1640883900000|2021-12-30 17:05:00|2026.92|2006.92|2027.36|2007.36|2030.6|2010.6|2026.11|2006.11|397
1640884200000|2021-12-30 17:10:00|2027.33|2007.33|2027.72|2007.72|2028.65|2008.65|2025.15|2005.15|459
1640884500000|2021-12-30 17:15:00|2028.19|2008.19|2024.54|2004.54|2028.24|2008.24|2022.47|2002.47|407
1640884800000|2021-12-30 17:20:00|2024.52|2004.52|2031.88|2011.88|2033.19|2013.19|2022.86|2002.86|451
1640885100000|2021-12-30 17:25:00|2031.87|2011.87|2035.56|2015.56|2039.89|2019.89|2031.26|2011.26|535
1640885400000|2021-12-30 17:30:00|2035.57|2015.57|2026.81|2006.81|2036.34|2016.34|2026.51|2006.51|549
1640885700000|2021-12-30 17:35:00|2026.82|2006.82|2028.17|2008.17|2029.06|2009.06|2026.71|2006.71|452
1640886000000|2021-12-30 17:40:00|2028.19|2008.19|2032.08|2012.08|2032.09|2012.09|2026.78|2006.78|406
1640886300000|2021-12-30 17:45:00|2032.01|2012.01|2038.56|2018.56|2039.28|2019.28|2030.57|2010.57|446
1640886600000|2021-12-30 17:50:00|2038.57|2018.57|2033.53|2013.53|2040.5|2020.5|2033.5|2013.5|550
1640886900000|2021-12-30 17:55:00|2033.5|2013.5|2031.14|2011.14|2033.61|2013.61|2027.73|2007.73|500
1640887200000|2021-12-30 18:00:00|2031.13|2011.13|2023.73|2003.73|2031.6|2011.6|2023.41|2003.41|559
1640887500000|2021-12-30 18:05:00|2023.71|2003.71|2021.64|2001.64|2026.45|2006.45|2020.26|2000.26|590
1640887800000|2021-12-30 18:10:00|2021.63|2001.63|2022.53|2002.53|2023.19|2003.19|2020.91|2000.91|300
1640888100000|2021-12-30 18:15:00|2022.47|2002.47|2022.46|2002.46|2025.67|2005.67|2021.24|2001.24|564
1640888400000|2021-12-30 18:20:00|2022.5|2002.5|2028.69|2008.69|2028.8|2008.8|2020.36|2000.36|572
1640888700000|2021-12-30 18:25:00|2028.68|2008.68|2028.49|2008.49|2029.98|2009.98|2026.87|2006.87|529
1640889000000|2021-12-30 18:30:00|2028.59|2008.59|2022.29|2002.29|2029.85|2009.85|2022.06|2002.06|434
1640889300000|2021-12-30 18:35:00|2022.19|2002.19|2020.28|2000.28|2024.76|2004.76|2019.54|1999.54|443
1640889600000|2021-12-30 18:40:00|2020.27|2000.27|2023.36|2003.36|2023.55|2003.55|2019.6|1999.6|429
1640889900000|2021-12-30 18:45:00|2023.27|2003.27|2023.34|2003.34|2025.21|2005.21|2020.37|2000.37|442
1640890200000|2021-12-30 18:50:00|2023.56|2003.56|2029.47|2009.47|2033.59|2013.59|2023.56|2003.56|654
1640890500000|2021-12-30 18:55:00|2029.46|2009.46|2031.36|2011.36|2033.8|2013.8|2029.45|2009.45|678
1640890800000|2021-12-30 19:00:00|2031.24|2011.24|2031.63|2011.63|2032.24|2012.24|2026.43|2006.43|600
1640891100000|2021-12-30 19:05:00|2031.64|2011.64|2027.99|2007.99|2032.07|2012.07|2027.92|2007.92|539
1640891400000|2021-12-30 19:10:00|2028.01|2008.01|2029.19|2009.19|2029.58|2009.58|2024.12|2004.12|628
1640891700000|2021-12-30 19:15:00|2029.25|2009.25|2026.57|2006.57|2029.41|2009.41|2024.45|2004.45|540
1640892000000|2021-12-30 19:20:00|2026.54|2006.54|2022.47|2002.47|2026.87|2006.87|2020.49|2000.49|492
1640892300000|2021-12-30 19:25:00|2022.46|2002.46|2021.8|2001.8|2023.38|2003.38|2019.63|1999.63|593
1640892600000|2021-12-30 19:30:00|2021.79|2001.79|2024.56|2004.56|2025.43|2005.43|2021.39|2001.39|656
1640892900000|2021-12-30 19:35:00|2024.44|2004.44|2023.64|2003.64|2024.84|2004.84|2021.57|2001.57|617
1640893200000|2021-12-30 19:40:00|2023.63|2003.63|2027.92|2007.92|2030.38|2010.38|2023.6|2003.6|702
1640893500000|2021-12-30 19:45:00|2027.81|2007.81|2023.26|2003.26|2028.6|2008.6|2021.87|2001.87|556
1640893800000|2021-12-30 19:50:00|2023.3|2003.3|2016.57|1996.57|2024.42|2004.42|2015.66|1995.66|504
1640894100000|2021-12-30 19:55:00|2016.42|1996.42|2015.65|1995.65|2016.54|1996.54|2011.9|1991.9|672
1640894400000|2021-12-30 20:00:00|2015.59|1995.59|2011.08|1991.08|2019.25|1999.25|2010.81|1990.81|599
1640894700000|2021-12-30 20:05:00|2011.49|1991.49|2010.96|1990.96|2013.87|1993.87|2010.23|1990.23|642
1640895000000|2021-12-30 20:10:00|2010.92|1990.92|2010.25|1990.25|2013.52|1993.52|2010.15|1990.15|583
1640895300000|2021-12-30 20:15:00|2010.27|1990.27|2014.45|1994.45|2014.61|1994.61|2010.04|1990.04|556
1640895600000|2021-12-30 20:20:00|2014.47|1994.47|2013.9|1993.9|2018.54|1998.54|2013.8|1993.8|644
1640895900000|2021-12-30 20:25:00|2013.87|1993.87|2011.53|1991.53|2015.3|1995.3|2010.84|1990.84|579
1640896200000|2021-12-30 20:30:00|2011.49|1991.49|2008.52|1988.52|2014.8|1994.8|2008.31|1988.31|627
1640896500000|2021-12-30 20:35:00|2008.53|1988.53|2001.21|1981.21|2008.57|1988.57|1999.51|1979.51|590
1640896800000|2021-12-30 20:40:00|2000.86|1980.86|1995.53|1975.53|2002.78|1982.78|1990.59|1970.59|686
1640897100000|2021-12-30 20:45:00|1995.54|1975.54|1987.27|1967.27|1997.82|1977.82|1986.94|1966.94|588
1640897400000|2021-12-30 20:50:00|1987.37|1967.37|1988.39|1968.39|1992.46|1972.46|1980.78|1960.78|793
1640897700000|2021-12-30 20:55:00|1988.28|1968.28|1996.55|1976.55|1997.67|1977.67|1985.58|1965.58|762
1640898000000|2021-12-30 21:00:00|1996.68|1976.68|1989.5|1969.5|2001.31|1981.31|1987.53|1967.53|671
1640898300000|2021-12-30 21:05:00|1989.41|1969.41|1996.98|1976.98|1998.46|1978.46|1985.05|1965.05|645
1640898600000|2021-12-30 21:10:00|1997.15|1977.15|1998.32|1978.32|2000.03|1980.03|1993.63|1973.63|607
1640898900000|2021-12-30 21:15:00|1998.44|1978.44|2012.12|1992.12|2012.12|1992.12|1997.6|1977.6|615
1640899200000|2021-12-30 21:20:00|2011.97|1991.97|2009.42|1989.42|2012.01|1992.01|2005.87|1985.87|518
1640899500000|2021-12-30 21:25:00|2009.43|1989.43|2011.79|1991.79|2012.67|1992.67|2008.66|1988.66|446
1640899800000|2021-12-30 21:30:00|2011.92|1991.92|2005.74|1985.74|2012.92|1992.92|2005.45|1985.45|552
1640900100000|2021-12-30 21:35:00|2005.8|1985.8|2007.46|1987.46|2011.38|1991.38|2005.8|1985.8|503
1640900400000|2021-12-30 21:40:00|2007.48|1987.48|2007.47|1987.47|2010.27|1990.27|2006.36|1986.36|533
1640900700000|2021-12-30 21:45:00|2007.46|1987.46|2004.17|1984.17|2011.45|1991.45|2003.95|1983.95|457
1640901000000|2021-12-30 21:50:00|2004.07|1984.07|2003.98|1983.98|2004.99|1984.99|1998.31|1978.31|506
1640901300000|2021-12-30 21:55:00|2004.06|1984.06|2008.51|1988.51|2008.62|1988.62|2002.9|1982.9|602
1640901600000|2021-12-30 22:00:00|2008.54|1988.54|2010.57|1990.57|2011.4|1991.4|2005.82|1985.82|506
1640901900000|2021-12-30 22:05:00|2010.56|1990.56|2007.25|1987.25|2010.58|1990.58|2005.24|1985.24|447
1640902200000|2021-12-30 22:10:00|2007.44|1987.44|2013.39|1993.39|2013.8|1993.8|2007.21|1987.21|433
1640902500000|2021-12-30 22:15:00|2013.41|1993.41|2009.56|1989.56|2016.35|1996.35|2006.01|1986.01|390
1640902800000|2021-12-30 22:20:00|2009.55|1989.55|2007.55|1987.55|2012.88|1992.88|2007.26|1987.26|465
1640903100000|2021-12-30 22:25:00|2007.89|1987.89|2010.33|1990.33|2010.61|1990.61|2007.49|1987.49|208
1640903400000|2021-12-30 22:30:00|2010.32|1990.32|2007.64|1987.64|2010.5|1990.5|2007.64|1987.64|337
1640903700000|2021-12-30 22:35:00|2007.59|1987.59|1981.88|1961.88|2007.61|1987.61|1981.8|1961.8|374
1640904000000|2021-12-30 22:40:00|1982.17|1962.17|1981.5|1961.5|1986.62|1966.62|1977.56|1957.56|582
1640904300000|2021-12-30 22:45:00|1981.67|1961.67|1989.33|1969.33|1992.73|1972.73|1981.67|1961.67|674
1640904600000|2021-12-30 22:50:00|1989.37|1969.37|1985.97|1965.97|1990.07|1970.07|1985.95|1965.95|376
1640904900000|2021-12-30 22:55:00|1986.06|1966.06|1995.42|1975.42|1995.42|1975.42|1985.94|1965.94|397
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|1990.93|1970.93|1999.68|1979.68|1990.56|1970.56|456
1640905500000|2021-12-30 23:05:00|1990.91|1970.91|1992.41|1972.41|1999.75|1979.75|1990.03|1970.03|722
1640905800000|2021-12-30 23:10:00|1992.39|1972.39|1996.22|1976.22|1996.51|1976.51|1990.04|1970.04|653
1640906100000|2021-12-30 23:15:00|1996.27|1976.27|2002.57|1982.57|2004.53|1984.53|1994.69|1974.69|510
1640906400000|2021-12-30 23:20:00|2002.37|1982.37|2000.84|1980.84|2004.13|1984.13|1996.74|1976.74|507
1640906700000|2021-12-30 23:25:00|2000.94|1980.94|2000.18|1980.18|2003.38|1983.38|1995.9|1975.9|676
1640907000000|2021-12-30 23:30:00|2000.07|1980.07|1997.74|1977.74|2003.4|1983.4|1997.55|1977.55|594
1640907300000|2021-12-30 23:35:00|1997.07|1977.07|1991.51|1971.51|1997.41|1977.41|1990.28|1970.28|622
1640907600000|2021-12-30 23:40:00|1991.9|1971.9|1999.41|1979.41|2001.03|1981.03|1987.47|1967.47|562
1640907900000|2021-12-30 23:45:00|1999.43|1979.43|2003.15|1983.15|2004.31|1984.31|1998.88|1978.88|553
1640908200000|2021-12-30 23:50:00|2003.16|1983.16|2005.5|1985.5|2007.63|1987.63|2002.95|1982.95|470
1640908500000|2021-12-30 23:55:00|2005.51|1985.51|2003.47|1983.47|2005.87|1985.87|2002.21|1982.21|589
1640908800000|2021-12-31 00:00:00|2003.48|1983.48|2010.37|1990.37|2011.52|1991.52|2000.02|1980.02|636
1640909100000|2021-12-31 00:05:00|2010.26|1990.26|2011.42|1991.42|2012.1|1992.1|1999.29|1979.29|759
1640909400000|2021-12-31 00:10:00|2011.41|1991.41|2007.24|1987.24|2012.1|1992.1|2006.82|1986.82|622
1640909700000|2021-12-31 00:15:00|2007.34|1987.34|2007.94|1987.94|2012.38|1992.38|2006.7|1986.7|589
1640910000000|2021-12-31 00:20:00|2007.86|1987.86|1991.94|1971.94|2008.21|1988.21|1991.56|1971.56|524
1640910300000|2021-12-31 00:25:00|1991.92|1971.92|1993.97|1973.97|1994.09|1974.09|1987.24|1967.24|535
1640910600000|2021-12-31 00:30:00|1993.95|1973.95|1989.42|1969.42|1997.54|1977.54|1989.23|1969.23|590
1640910900000|2021-12-31 00:35:00|1989.33|1969.33|1986.17|1966.17|1994.15|1974.15|1984.79|1964.79|764
1640911200000|2021-12-31 00:40:00|1986.03|1966.03|1988.74|1968.74|1991.34|1971.34|1985.96|1965.96|692
1640911500000|2021-12-31 00:45:00|1988.75|1968.75|2001.34|1981.34|2001.4|1981.4|1987.75|1967.75|599
1640911800000|2021-12-31 00:50:00|2001.37|1981.37|2008.56|1988.56|2008.74|1988.74|2001.1|1981.1|574
1640912100000|2021-12-31 00:55:00|2008.57|1988.57|1994.6|1974.6|2009.26|1989.26|1994.15|1974.15|669
1640912400000|2021-12-31 01:00:00|1994.58|1974.58|1994.07|1974.07|2001.46|1981.46|1990.74|1970.74|600
1640912700000|2021-12-31 01:05:00|1993.88|1973.88|1982.91|1962.91|1994.61|1974.61|1982.05|1962.05|608
1640913000000|2021-12-31 01:10:00|1982.83|1962.83|1990.44|1970.44|1990.68|1970.68|1978.93|1958.93|702
1640913300000|2021-12-31 01:15:00|1990.57|1970.57|2002.91|1982.91|2002.91|1982.91|1988.51|1968.51|549
1640913600000|2021-12-31 01:20:00|2003.07|1983.07|2010.8|1990.8|2011.1|1991.1|2001.12|1981.12|587
1640913900000|2021-12-31 01:25:00|2011.11|1991.11|2001.57|1981.57|2012.31|1992.31|1998.99|1978.99|657
1640914200000|2021-12-31 01:30:00|2001.55|1981.55|2007.48|1987.48|2013.4|1993.4|1997.16|1977.16|803
1640914500000|2021-12-31 01:35:00|2007.44|1987.44|2008.96|1988.96|2011.2|1991.2|2004.7|1984.7|654
1640914800000|2021-12-31 01:40:00|2009.42|1989.42|2003.47|1983.47|2009.42|1989.42|2001.89|1981.89|613
1640915100000|2021-12-31 01:45:00|2003.44|1983.44|1992.15|1972.15|2003.45|1983.45|1992.15|1972.15|421
1640915400000|2021-12-31 01:50:00|1992.26|1972.26|2003.54|1983.54|2004.19|1984.19|1989.5|1969.5|638
1640915700000|2021-12-31 01:55:00|2003.76|1983.76|2004.92|1984.92|2010.49|1990.49|2003.65|1983.65|588
1640916000000|2021-12-31 02:00:00|2004.74|1984.74|1992.01|1972.01|2004.81|1984.81|1989.36|1969.36|719
1640916300000|2021-12-31 02:05:00|1992.4|1972.4|1997.96|1977.96|1999.85|1979.85|1989.64|1969.64|561
1640916600000|2021-12-31 02:10:00|1998.18|1978.18|1991.61|1971.61|2000.37|1980.37|1991.56|1971.56|730
1640916900000|2021-12-31 02:15:00|1991.64|1971.64|1998.11|1978.11|2001.42|1981.42|1989.92|1969.92|675
1640917200000|2021-12-31 02:20:00|1998.18|1978.18|1994.13|1974.13|1998.22|1978.22|1990.13|1970.13|683
1640917500000|2021-12-31 02:25:00|1993.92|1973.92|1995.71|1975.71|1996.81|1976.81|1989.9|1969.9|742
1640917800000|2021-12-31 02:30:00|1995.58|1975.58|1990.27|1970.27|1995.6|1975.6|1989.13|1969.13|645
1640918100000|2021-12-31 02:35:00|1990.18|1970.18|1993.9|1973.9|1999.73|1979.73|1989.83|1969.83|685
1640918400000|2021-12-31 02:40:00|1993.98|1973.98|1992|1972|1996.32|1976.32|1991.14|1971.14|599
1640918700000|2021-12-31 02:45:00|1991.99|1971.99|1997.37|1977.37|1997.37|1977.37|1991.25|1971.25|611
1640919000000|2021-12-31 02:50:00|1997.35|1977.35|2006.38|1986.38|2006.38|1986.38|1997.35|1977.35|571
1640919300000|2021-12-31 02:55:00|2006.36|1986.36|1997.02|1977.02|2006.51|1986.51|1995.2|1975.2|550
1640919600000|2021-12-31 03:00:00|1997.01|1977.01|1997.48|1977.48|1998.6|1978.6|1992.29|1972.29|690
1640919900000|2021-12-31 03:05:00|1997.5|1977.5|1996.82|1976.82|1998.22|1978.22|1996.07|1976.07|482
1640920200000|2021-12-31 03:10:00|1996.52|1976.52|1992.44|1972.44|1996.52|1976.52|1991.61|1971.61|557
1640920500000|2021-12-31 03:15:00|1992.43|1972.43|2000.38|1980.38|2000.38|1980.38|1990.53|1970.53|588
1640920800000|2021-12-31 03:20:00|2000.37|1980.37|2004.99|1984.99|2005.92|1985.92|1999.61|1979.61|558
1640921100000|2021-12-31 03:25:00|2004.98|1984.98|2003.66|1983.66|2005|1985|2002.58|1982.58|607
1640921400000|2021-12-31 03:30:00|2003.7|1983.7|2005.33|1985.33|2005.33|1985.33|1999.3|1979.3|637
1640921700000|2021-12-31 03:35:00|2005.38|1985.38|2006.89|1986.89|2011.56|1991.56|2005.18|1985.18|413
1640922000000|2021-12-31 03:40:00|2006.95|1986.95|2014.34|1994.34|2014.57|1994.57|2006.64|1986.64|603
1640922300000|2021-12-31 03:45:00|2014.46|1994.46|2010.14|1990.14|2014.65|1994.65|2009.05|1989.05|702
1640922600000|2021-12-31 03:50:00|2010.22|1990.22|2013.52|1993.52|2015.65|1995.65|2010.14|1990.14|532
1640922900000|2021-12-31 03:55:00|2013.71|1993.71|2013.69|1993.69|2015.26|1995.26|2012.82|1992.82|420
1640923200000|2021-12-31 04:00:00|2014.07|1994.07|2015.72|1995.72|2016.06|1996.06|2011.19|1991.19|391
1640923500000|2021-12-31 04:05:00|2015.7|1995.7|2016.95|1996.95|2019.49|1999.49|2015.47|1995.47|472
1640923800000|2021-12-31 04:10:00|2016.37|1996.37|2016.52|1996.52|2017.04|1997.04|2013.95|1993.95|479
1640924100000|2021-12-31 04:15:00|2016.54|1996.54|2019.64|1999.64|2019.64|1999.64|2015.24|1995.24|360
1640924400000|2021-12-31 04:20:00|2019.61|1999.61|2024.37|2004.37|2026.68|2006.68|2019.4|1999.4|500
1640924700000|2021-12-31 04:25:00|2024.26|2004.26|2029.29|2009.29|2032.05|2012.05|2020.55|2000.55|693
1640925000000|2021-12-31 04:30:00|2029.34|2009.34|2021.51|2001.51|2029.34|2009.34|2020.68|2000.68|686
1640925300000|2021-12-31 04:35:00|2021.5|2001.5|2024.76|2004.76|2026.3|2006.3|2020.53|2000.53|628
1640925600000|2021-12-31 04:40:00|2024.72|2004.72|2019.5|1999.5|2024.76|2004.76|2017.83|1997.83|521
1640925900000|2021-12-31 04:45:00|2019.55|1999.55|2016.28|1996.28|2019.96|1999.96|2016.25|1996.25|475
1640926200000|2021-12-31 04:50:00|2016.3|1996.3|2014.23|1994.23|2016.46|1996.46|2013.43|1993.43|538
1640926500000|2021-12-31 04:55:00|2014.22|1994.22|2019.87|1999.87|2021.53|2001.53|2014.07|1994.07|484
1640926800000|2021-12-31 05:00:00|2019.85|1999.85|2020.56|2000.56|2022.61|2002.61|2018.9|1998.9|568
1640927100000|2021-12-31 05:05:00|2020.63|2000.63|2018.33|1998.33|2022.6|2002.6|2016.3|1996.3|611
1640927400000|2021-12-31 05:10:00|2018.29|1998.29|2017.48|1997.48|2019.56|1999.56|2015.79|1995.79|511
1640927700000|2021-12-31 05:15:00|2017.45|1997.45|2018.3|1998.3|2018.62|1998.62|2014.95|1994.95|574
1640928000000|2021-12-31 05:20:00|2018.31|1998.31|2010.34|1990.34|2018.42|1998.42|2010.33|1990.33|487
1640928300000|2021-12-31 05:25:00|2010.35|1990.35|2010.71|1990.71|2012.24|1992.24|2009.7|1989.7|560
1640928600000|2021-12-31 05:30:00|2010.7|1990.7|2009.66|1989.66|2014.38|1994.38|2009.64|1989.64|399
1640928900000|2021-12-31 05:35:00|2009.75|1989.75|2011.55|1991.55|2014.04|1994.04|2009.74|1989.74|690
1640929200000|2021-12-31 05:40:00|2011.74|1991.74|2017.65|1997.65|2018.55|1998.55|2011.74|1991.74|563
1640929500000|2021-12-31 05:45:00|2017.63|1997.63|2017.97|1997.97|2019.35|1999.35|2016.52|1996.52|531
1640929800000|2021-12-31 05:50:00|2017.94|1997.94|2016.03|1996.03|2019.08|1999.08|2016|1996|581
1640930100000|2021-12-31 05:55:00|2016.12|1996.12|2011.05|1991.05|2016.78|1996.78|2010.99|1990.99|692
1640930400000|2021-12-31 06:00:00|2011.1|1991.1|2009.77|1989.77|2011.12|1991.12|2009|1989|701
1640930700000|2021-12-31 06:05:00|2009.85|1989.85|2006.42|1986.42|2009.88|1989.88|2003.57|1983.57|496
1640931000000|2021-12-31 06:10:00|2006.43|1986.43|2007.48|1987.48|2008.68|1988.68|2004.74|1984.74|600
1640931300000|2021-12-31 06:15:00|2007.38|1987.38|2011.37|1991.37|2011.58|1991.58|2001.92|1981.92|655
1640931600000|2021-12-31 06:20:00|2011.36|1991.36|2016.82|1996.82|2017.58|1997.58|2010|1990|696
1640931900000|2021-12-31 06:25:00|2016.99|1996.99|2009.95|1989.95|2017.5|1997.5|2009.61|1989.61|490
1640932200000|2021-12-31 06:30:00|2010.05|1990.05|2012.66|1992.66|2014.67|1994.67|2009.85|1989.85|575
1640932500000|2021-12-31 06:35:00|2012.61|1992.61|2008.99|1988.99|2012.92|1992.92|2008.74|1988.74|406
1640932800000|2021-12-31 06:40:00|2008.96|1988.96|2004.77|1984.77|2011.29|1991.29|2003.75|1983.75|421
1640933100000|2021-12-31 06:45:00|2004.67|1984.67|2009.45|1989.45|2009.6|1989.6|2004.55|1984.55|598
1640933400000|2021-12-31 06:50:00|2009.46|1989.46|2015.48|1995.48|2016.49|1996.49|2008.41|1988.41|550
1640933700000|2021-12-31 06:55:00|2015.46|1995.46|2008.43|1988.43|2015.68|1995.68|2007.81|1987.81|534
1640934000000|2021-12-31 07:00:00|2008.41|1988.41|2012.68|1992.68|2012.85|1992.85|2008.34|1988.34|618
1640934300000|2021-12-31 07:05:00|2012.66|1992.66|2008.49|1988.49|2013.5|1993.5|2007.41|1987.41|681
1640934600000|2021-12-31 07:10:00|2008.58|1988.58|1998.58|1978.58|2008.58|1988.58|1998.33|1978.33|598
1640934900000|2021-12-31 07:15:00|1998.57|1978.57|1998.38|1978.38|2002.64|1982.64|1997.72|1977.72|551
1640935200000|2021-12-31 07:20:00|1998.56|1978.56|1996.53|1976.53|2000.52|1980.52|1992.21|1972.21|667
1640935500000|2021-12-31 07:25:00|1996.54|1976.54|1988.42|1968.42|1997.56|1977.56|1988.42|1968.42|549
1640935800000|2021-12-31 07:30:00|1988.37|1968.37|1989.63|1969.63|1994.51|1974.51|1988.37|1968.37|660
1640936100000|2021-12-31 07:35:00|1989.61|1969.61|1986.76|1966.76|1990.52|1970.52|1983.62|1963.62|470
1640936400000|2021-12-31 07:40:00|1986.8|1966.8|1979.75|1959.75|1986.83|1966.83|1979.73|1959.73|654
1640936700000|2021-12-31 07:45:00|1979.74|1959.74|1983.37|1963.37|1985.48|1965.48|1979.74|1959.74|521
1640937000000|2021-12-31 07:50:00|1983.4|1963.4|1996.07|1976.07|1996.13|1976.13|1981.72|1961.72|610
1640937300000|2021-12-31 07:55:00|1996.42|1976.42|2003.66|1983.66|2004.67|1984.67|1993.42|1973.42|519
1640937600000|2021-12-31 08:00:00|2003.77|1983.77|2004.6|1984.6|2005.16|1985.16|1998.34|1978.34|628
1640937900000|2021-12-31 08:05:00|2004.82|1984.82|2006.62|1986.62|2006.64|1986.64|2001.25|1981.25|557
1640938200000|2021-12-31 08:10:00|2006.63|1986.63|1997.94|1977.94|2006.8|1986.8|1996.65|1976.65|517
1640938500000|2021-12-31 08:15:00|1997.79|1977.79|2004.05|1984.05|2005.58|1985.58|1997.73|1977.73|578
1640938800000|2021-12-31 08:20:00|2004.04|1984.04|2033.84|2013.84|2037.39|2017.39|2002.68|1982.68|596
1640939100000|2021-12-31 08:25:00|2034.12|2014.12|2031.4|2011.4|2040.68|2020.68|2029.4|2009.4|974
1640939400000|2021-12-31 08:30:00|2031.61|2011.61|2045.16|2025.16|2047.22|2027.22|2030.2|2010.2|875
1640939700000|2021-12-31 08:35:00|2045.13|2025.13|2053.29|2033.29|2053.68|2033.68|2043.38|2023.38|960
1640940000000|2021-12-31 08:40:00|2053.49|2033.49|2052.98|2032.98|2055.2|2035.2|2050.92|2030.92|869
1640940300000|2021-12-31 08:45:00|2053.22|2033.22|2060.98|2040.98|2063.78|2043.78|2053.22|2033.22|920
1640940600000|2021-12-31 08:50:00|2060.95|2040.95|2058.19|2038.19|2070.63|2050.63|2056.88|2036.88|827
1640940900000|2021-12-31 08:55:00|2058.22|2038.22|2061.8|2041.8|2065.36|2045.36|2058.22|2038.22|857
1640941200000|2021-12-31 09:00:00|2061.79|2041.79|2059.02|2039.02|2067.6|2047.6|2058.87|2038.87|862
1640941500000|2021-12-31 09:05:00|2059.24|2039.24|2066.16|2046.16|2067.21|2047.21|2057.61|2037.61|796
1640941800000|2021-12-31 09:10:00|2066.2|2046.2|2069.22|2049.22|2070.79|2050.79|2066.2|2046.2|650
1640942100000|2021-12-31 09:15:00|2067.98|2047.98|2063.7|2043.7|2072.39|2052.39|2063.62|2043.62|774
1640942400000|2021-12-31 09:20:00|2063.69|2043.69|2058.48|2038.48|2064.09|2044.09|2056.47|2036.47|768
1640942700000|2021-12-31 09:25:00|2058.47|2038.47|2061.64|2041.64|2062.26|2042.26|2054.83|2034.83|748
1640943000000|2021-12-31 09:30:00|2061.62|2041.62|2053.76|2033.76|2062.36|2042.36|2053.69|2033.69|661
1640943300000|2021-12-31 09:35:00|2053.74|2033.74|2057.88|2037.88|2059.57|2039.57|2050.31|2030.31|756
1640943600000|2021-12-31 09:40:00|2057.89|2037.89|2054.24|2034.24|2058.6|2038.6|2053.49|2033.49|617
1640943900000|2021-12-31 09:45:00|2054.2|2034.2|2053.63|2033.63|2057.41|2037.41|2052.89|2032.89|664
1640944200000|2021-12-31 09:50:00|2053.65|2033.65|2053.06|2033.06|2056.05|2036.05|2053.05|2033.05|585
1640944500000|2021-12-31 09:55:00|2052.95|2032.95|2052.14|2032.14|2055.07|2035.07|2051.03|2031.03|558
1640944800000|2021-12-31 10:00:00|2052.16|2032.16|2053.37|2033.37|2055.51|2035.51|2052.16|2032.16|667
1640945100000|2021-12-31 10:05:00|2053.32|2033.32|2046.45|2026.45|2053.37|2033.37|2043.29|2023.29|599
1640945400000|2021-12-31 10:10:00|2046.37|2026.37|2051.38|2031.38|2051.77|2031.77|2045.28|2025.28|675
1640945700000|2021-12-31 10:15:00|2051.37|2031.37|2054.16|2034.16|2054.2|2034.2|2050.58|2030.58|454
1640946000000|2021-12-31 10:20:00|2054.17|2034.17|2053.1|2033.1|2055.66|2035.66|2051.87|2031.87|458
1640946300000|2021-12-31 10:25:00|2053.11|2033.11|2057.46|2037.46|2057.66|2037.66|2052.83|2032.83|318
1640946600000|2021-12-31 10:30:00|2057.44|2037.44|2061.53|2041.53|2061.53|2041.53|2055.78|2035.78|413
1640946900000|2021-12-31 10:35:00|2061.41|2041.41|2060.8|2040.8|2063.31|2043.31|2059.39|2039.39|317
1640947200000|2021-12-31 10:40:00|2060.86|2040.86|2059.64|2039.64|2061.89|2041.89|2058.33|2038.33|320
1640947500000|2021-12-31 10:45:00|2059.62|2039.62|2056.77|2036.77|2059.76|2039.76|2056.48|2036.48|349
1640947800000|2021-12-31 10:50:00|2056.68|2036.68|2056.6|2036.6|2058.42|2038.42|2055.87|2035.87|338
1640948100000|2021-12-31 10:55:00|2056.59|2036.59|2044.21|2024.21|2057.08|2037.08|2039.36|2019.36|590
1640948400000|2021-12-31 11:00:00|2044.2|2024.2|2046.76|2026.76|2055.09|2035.09|2043.46|2023.46|623
1640948700000|2021-12-31 11:05:00|2046.71|2026.71|2050.24|2030.24|2051.51|2031.51|2046.09|2026.09|439
1640949000000|2021-12-31 11:10:00|2050.16|2030.16|2048.62|2028.62|2053.16|2033.16|2048.52|2028.52|530
1640949300000|2021-12-31 11:15:00|2048.64|2028.64|2052.69|2032.69|2053.73|2033.73|2048.64|2028.64|596
1640949600000|2021-12-31 11:20:00|2052.68|2032.68|2052.75|2032.75|2058.68|2038.68|2052.55|2032.55|573
1640949900000|2021-12-31 11:25:00|2052.58|2032.58|2052.53|2032.53|2053.61|2033.61|2051.04|2031.04|637
1640950200000|2021-12-31 11:30:00|2052.29|2032.29|2048.48|2028.48|2052.69|2032.69|2047.85|2027.85|539
1640950500000|2021-12-31 11:35:00|2048.38|2028.38|2046.98|2026.98|2048.68|2028.68|2046.79|2026.79|340
1640950800000|2021-12-31 11:40:00|2046.91|2026.91|2043.55|2023.55|2046.91|2026.91|2041.56|2021.56|315
1640951100000|2021-12-31 11:45:00|2043.77|2023.77|2041.98|2021.98|2045.13|2025.13|2041.86|2021.86|515
1640951400000|2021-12-31 11:50:00|2042|2022|2043.38|2023.38|2043.47|2023.47|2039.14|2019.14|271
1640951700000|2021-12-31 11:55:00|2042.72|2022.72|2041.77|2021.77|2043.04|2023.04|2038.49|2018.49|572
1640952000000|2021-12-31 12:00:00|2041.91|2021.91|2040.2|2020.2|2043.5|2023.5|2038.35|2018.35|567
1640952300000|2021-12-31 12:05:00|2040.19|2020.19|2038.45|2018.45|2040.22|2020.22|2034.5|2014.5|595
1640952600000|2021-12-31 12:10:00|2038.44|2018.44|2042.9|2022.9|2043.03|2023.03|2037.69|2017.69|547
1640952900000|2021-12-31 12:15:00|2042.97|2022.97|2043.64|2023.64|2045.43|2025.43|2042.59|2022.59|485
1640953200000|2021-12-31 12:20:00|2043.66|2023.66|2042.1|2022.1|2044|2024|2039.48|2019.48|666
1640953500000|2021-12-31 12:25:00|2042.01|2022.01|2038.79|2018.79|2042.58|2022.58|2038.46|2018.46|472
1640953800000|2021-12-31 12:30:00|2038.78|2018.78|2044.53|2024.53|2044.75|2024.75|2037.63|2017.63|552
1640954100000|2021-12-31 12:35:00|2044.55|2024.55|2045.52|2025.52|2046.32|2026.32|2043.56|2023.56|464
1640954400000|2021-12-31 12:40:00|2045.53|2025.53|2047.81|2027.81|2049.28|2029.28|2045.36|2025.36|325
1640954700000|2021-12-31 12:45:00|2047.79|2027.79|2044.68|2024.68|2047.82|2027.82|2042.93|2022.93|633
1640955000000|2021-12-31 12:50:00|2044.99|2024.99|2044.62|2024.62|2045.5|2025.5|2042.66|2022.66|623
1640955300000|2021-12-31 12:55:00|2044.78|2024.78|2043.77|2023.77|2044.78|2024.78|2042.3|2022.3|581
1640955600000|2021-12-31 13:00:00|2043.9|2023.9|2044.61|2024.61|2045.15|2025.15|2041.54|2021.54|415
1640955900000|2021-12-31 13:05:00|2044.62|2024.62|2043.72|2023.72|2045.42|2025.42|2043.22|2023.22|519
1640956200000|2021-12-31 13:10:00|2043.76|2023.76|2044.33|2024.33|2047.01|2027.01|2043.7|2023.7|517
1640956500000|2021-12-31 13:15:00|2044.39|2024.39|2040.44|2020.44|2044.61|2024.61|2039.54|2019.54|613
1640956800000|2021-12-31 13:20:00|2040.43|2020.43|2041.37|2021.37|2042.48|2022.48|2040.39|2020.39|499
1640957100000|2021-12-31 13:25:00|2041.34|2021.34|2043.32|2023.32|2043.48|2023.48|2039.01|2019.01|632
1640957400000|2021-12-31 13:30:00|2043.31|2023.31|2040.92|2020.92|2043.69|2023.69|2040.78|2020.78|597
1640957700000|2021-12-31 13:35:00|2041|2021|2044.78|2024.78|2046.28|2026.28|2040.48|2020.48|648
1640958000000|2021-12-31 13:40:00|2044.76|2024.76|2045.85|2025.85|2046.02|2026.02|2041.83|2021.83|582
1640958300000|2021-12-31 13:45:00|2045.86|2025.86|2043.23|2023.23|2046.83|2026.83|2043.11|2023.11|593
1640958600000|2021-12-31 13:50:00|2043.21|2023.21|2042.1|2022.1|2044.51|2024.51|2041.54|2021.54|553
1640958900000|2021-12-31 13:55:00|2042.11|2022.11|2044.1|2024.1|2044.14|2024.14|2040.72|2020.72|597
1640959200000|2021-12-31 14:00:00|2044.26|2024.26|2046.36|2026.36|2046.52|2026.52|2042.75|2022.75|612
1640959500000|2021-12-31 14:05:00|2046.38|2026.38|2041.47|2021.47|2047.43|2027.43|2041.32|2021.32|443
1640959800000|2021-12-31 14:10:00|2041.45|2021.45|2040.48|2020.48|2042.55|2022.55|2039.24|2019.24|549
1640960100000|2021-12-31 14:15:00|2040.52|2020.52|2034.37|2014.37|2040.56|2020.56|2033.56|2013.56|495
1640960400000|2021-12-31 14:20:00|2034.36|2014.36|2037.28|2017.28|2040|2020|2034.36|2014.36|650
1640960700000|2021-12-31 14:25:00|2037.26|2017.26|2041.13|2021.13|2041.2|2021.2|2035.39|2015.39|646
1640961000000|2021-12-31 14:30:00|2041.15|2021.15|2045.42|2025.42|2045.42|2025.42|2037.75|2017.75|687
1640961300000|2021-12-31 14:35:00|2045.44|2025.44|2049.53|2029.53|2050.24|2030.24|2045.27|2025.27|615
1640961600000|2021-12-31 14:40:00|2049.47|2029.47|2048.7|2028.7|2049.84|2029.84|2042.36|2022.36|647
1640961900000|2021-12-31 14:45:00|2048.66|2028.66|2043.54|2023.54|2052.5|2032.5|2043.41|2023.41|720
1640962200000|2021-12-31 14:50:00|2043.5|2023.5|2056.16|2036.16|2056.19|2036.19|2043.5|2023.5|474
1640962500000|2021-12-31 14:55:00|2056.12|2036.12|2057.39|2037.39|2064.6|2044.6|2056.12|2036.12|546
1640962800000|2021-12-31 15:00:00|2057.4|2037.4|2053.61|2033.61|2061.47|2041.47|2053.43|2033.43|696
1640963100000|2021-12-31 15:05:00|2053.66|2033.66|2055.34|2035.34|2058.03|2038.03|2053.16|2033.16|534
1640963400000|2021-12-31 15:10:00|2055.48|2035.48|2054.53|2034.53|2057.86|2037.86|2052.06|2032.06|683
1640963700000|2021-12-31 15:15:00|2054.55|2034.55|2056.46|2036.46|2057.61|2037.61|2052.61|2032.61|643
1640964000000|2021-12-31 15:20:00|2056.51|2036.51|2062.03|2042.03|2063.16|2043.16|2056.01|2036.01|396
1640964300000|2021-12-31 15:25:00|2062.09|2042.09|2056.46|2036.46|2063.35|2043.35|2056.38|2036.38|366
1640964600000|2021-12-31 15:30:00|2056.52|2036.52|2053.88|2033.88|2056.54|2036.54|2051.47|2031.47|579
1640964900000|2021-12-31 15:35:00|2053.87|2033.87|2052.5|2032.5|2057.79|2037.79|2052.3|2032.3|418
1640965200000|2021-12-31 15:40:00|2052.68|2032.68|2051.37|2031.37|2052.68|2032.68|2050.67|2030.67|301
1640965500000|2021-12-31 15:45:00|2051|2031|2049.69|2029.69|2051.49|2031.49|2048.09|2028.09|340
1640965800000|2021-12-31 15:50:00|2049.49|2029.49|2043.36|2023.36|2049.69|2029.69|2041.6|2021.6|417
1640966100000|2021-12-31 15:55:00|2043.15|2023.15|2047.06|2027.06|2047.96|2027.96|2041.65|2021.65|474
1640966400000|2021-12-31 16:00:00|2047.09|2027.09|2045.55|2025.55|2050.63|2030.63|2044.47|2024.47|553
1640966700000|2021-12-31 16:05:00|2045.46|2025.46|2046.52|2026.52|2048.56|2028.56|2044.26|2024.26|445
1640967000000|2021-12-31 16:10:00|2046.1|2026.1|2046.37|2026.37|2047.88|2027.88|2045.46|2025.46|338
1640967300000|2021-12-31 16:15:00|2046.39|2026.39|2045.45|2025.45|2048.69|2028.69|2044.86|2024.86|407
1640967600000|2021-12-31 16:20:00|2045.38|2025.38|2053.45|2033.45|2055.27|2035.27|2045.38|2025.38|413
1640967900000|2021-12-31 16:25:00|2053.51|2033.51|2056.16|2036.16|2056.16|2036.16|2053.47|2033.47|399
1640968200000|2021-12-31 16:30:00|2056.11|2036.11|2050.46|2030.46|2057.02|2037.02|2048.24|2028.24|481
1640968500000|2021-12-31 16:35:00|2050.35|2030.35|2046.85|2026.85|2050.73|2030.73|2045.52|2025.52|693
1640968800000|2021-12-31 16:40:00|2046.77|2026.77|2048.05|2028.05|2049.16|2029.16|2046.36|2026.36|523
1640969100000|2021-12-31 16:45:00|2048|2028|2053.51|2033.51|2056.92|2036.92|2047.94|2027.94|530
1640969400000|2021-12-31 16:50:00|2053.5|2033.5|2036.09|2016.09|2053.62|2033.62|2034.89|2014.89|879
1640969700000|2021-12-31 16:55:00|2036.26|2016.26|2023.13|2003.13|2036.32|2016.32|2020.26|2000.26|843
1640970000000|2021-12-31 17:00:00|2023.21|2003.21|2026.15|2006.15|2026.15|2006.15|2020.37|2000.37|693
1640970300000|2021-12-31 17:05:00|2025.64|2005.64|2011.53|1991.53|2028.22|2008.22|2011.5|1991.5|808
1640970600000|2021-12-31 17:10:00|2011.58|1991.58|2010.02|1990.02|2016.45|1996.45|2006.72|1986.72|734
1640970900000|2021-12-31 17:15:00|2010.04|1990.04|2002.03|1982.03|2015.06|1995.06|2000.74|1980.74|739
1640971200000|2021-12-31 17:20:00|2002.06|1982.06|2003.01|1983.01|2005.27|1985.27|1998.62|1978.62|794
1640971500000|2021-12-31 17:25:00|2003.03|1983.03|1992.03|1972.03|2007.34|1987.34|1985.2|1965.2|774
1640971800000|2021-12-31 17:30:00|1991.87|1971.87|1998.03|1978.03|2003.89|1983.89|1988.55|1968.55|926
1640972100000|2021-12-31 17:35:00|1998.04|1978.04|2005.31|1985.31|2006.47|1986.47|1997.21|1977.21|754
1640972400000|2021-12-31 17:40:00|2005.32|1985.32|2004.51|1984.51|2006.88|1986.88|2000.38|1980.38|661
1640972700000|2021-12-31 17:45:00|2004.61|1984.61|1996.68|1976.68|2006.51|1986.51|1993.28|1973.28|698
1640973000000|2021-12-31 17:50:00|1996.69|1976.69|1994.34|1974.34|2000.11|1980.11|1994.08|1974.08|697
1640973300000|2021-12-31 17:55:00|1994.3|1974.3|2000.42|1980.42|2001.5|1981.5|1993.38|1973.38|717
1640973600000|2021-12-31 18:00:00|2000.32|1980.32|2000.4|1980.4|2002.05|1982.05|1996.45|1976.45|809
1640973900000|2021-12-31 18:05:00|2000.36|1980.36|1996.91|1976.91|2000.88|1980.88|1996.27|1976.27|555
1640974200000|2021-12-31 18:10:00|1997.16|1977.16|1991.6|1971.6|1998.51|1978.51|1991.41|1971.41|417
1640974500000|2021-12-31 18:15:00|1991.64|1971.64|1998.49|1978.49|2000.08|1980.08|1989.45|1969.45|529
1640974800000|2021-12-31 18:20:00|1998.52|1978.52|1998.09|1978.09|1998.58|1978.58|1994.25|1974.25|587
1640975100000|2021-12-31 18:25:00|1998.11|1978.11|1994.6|1974.6|2000.41|1980.41|1994.44|1974.44|675
1640975400000|2021-12-31 18:30:00|1994.53|1974.53|1993.45|1973.45|1995.53|1975.53|1989.95|1969.95|533
1640975700000|2021-12-31 18:35:00|1993.48|1973.48|1985.74|1965.74|1994.78|1974.78|1985.74|1965.74|472
1640976000000|2021-12-31 18:40:00|1985.84|1965.84|1980.32|1960.32|1988.3|1968.3|1976.65|1956.65|726
1640976300000|2021-12-31 18:45:00|1980.17|1960.17|1970.5|1950.5|1984.81|1964.81|1970.45|1950.45|657
1640976600000|2021-12-31 18:50:00|1970.53|1950.53|1969.5|1949.5|1974.98|1954.98|1969.17|1949.17|566
1640976900000|2021-12-31 18:55:00|1969.46|1949.46|1972.79|1952.79|1973.6|1953.6|1965.93|1945.93|548
1640977200000|2021-12-31 19:00:00|1972.84|1952.84|1966.98|1946.98|1973|1953|1966.25|1946.25|537
1640977500000|2021-12-31 19:05:00|1967.04|1947.04|1964.51|1944.51|1968.45|1948.45|1962.58|1942.58|526
1640977800000|2021-12-31 19:10:00|1964.2|1944.2|1959.25|1939.25|1964.87|1944.87|1955.99|1935.99|580
1640978100000|2021-12-31 19:15:00|1958.78|1938.78|1948.18|1928.18|1958.94|1938.94|1946.6|1926.6|665
1640978400000|2021-12-31 19:20:00|1948.29|1928.29|1936.4|1916.4|1949.13|1929.13|1934|1914|634
1640978700000|2021-12-31 19:25:00|1936.5|1916.5|1933.28|1913.28|1942.36|1922.36|1932.91|1912.91|650
1640979000000|2021-12-31 19:30:00|1933.13|1913.13|1933.55|1913.55|1947.21|1927.21|1928.27|1908.27|943
1640979300000|2021-12-31 19:35:00|1933.49|1913.49|1940.19|1920.19|1942.52|1922.52|1933.39|1913.39|748
1640979600000|2021-12-31 19:40:00|1940.2|1920.2|1934.58|1914.58|1944.98|1924.98|1934.58|1914.58|657
1640979900000|2021-12-31 19:45:00|1934.57|1914.57|1930.03|1910.03|1938.86|1918.86|1929|1909|789
1640980200000|2021-12-31 19:50:00|1930.11|1910.11|1923.89|1903.89|1930.35|1910.35|1916.91|1896.91|775
1640980500000|2021-12-31 19:55:00|1924.16|1904.16|1917.69|1897.69|1925.05|1905.05|1914.85|1894.85|716
1640980800000|2021-12-31 20:00:00|1917.6|1897.6|1933.12|1913.12|1933.2|1913.2|1916.02|1896.02|820
1640981100000|2021-12-31 20:05:00|1933.14|1913.14|1930.95|1910.95|1940.03|1920.03|1930.95|1910.95|729
1640981400000|2021-12-31 20:10:00|1931.42|1911.42|1935.47|1915.47|1937.05|1917.05|1931.03|1911.03|703
1640981700000|2021-12-31 20:15:00|1935.52|1915.52|1928.51|1908.51|1936.71|1916.71|1922.48|1902.48|758
1640982000000|2021-12-31 20:20:00|1928.46|1908.46|1925.81|1905.81|1929.05|1909.05|1922.48|1902.48|621
1640982300000|2021-12-31 20:25:00|1925.86|1905.86|1934.34|1914.34|1936.13|1916.13|1922.64|1902.64|659
1640982600000|2021-12-31 20:30:00|1934.36|1914.36|1926.24|1906.24|1937.68|1917.68|1925.21|1905.21|527
1640982900000|2021-12-31 20:35:00|1926.26|1906.26|1924.39|1904.39|1929.28|1909.28|1922.76|1902.76|639
1640983200000|2021-12-31 20:40:00|1924.23|1904.23|1925.27|1905.27|1927.39|1907.39|1921.42|1901.42|613
1640983500000|2021-12-31 20:45:00|1925.33|1905.33|1925.28|1905.28|1925.39|1905.39|1921.07|1901.07|607
1640983800000|2021-12-31 20:50:00|1924.59|1904.59|1919.99|1899.99|1924.59|1904.59|1918.38|1898.38|591
1640984100000|2021-12-31 20:55:00|1919.97|1899.97|1917.47|1897.47|1921.57|1901.57|1914.44|1894.44|603
1640984400000|2021-12-31 21:00:00|1917.49|1897.49|1931.69|1911.69|1931.76|1911.76|1917.36|1897.36|782
1640984700000|2021-12-31 21:05:00|1931.7|1911.7|1927.3|1907.3|1932.72|1912.72|1920.93|1900.93|800
1640985000000|2021-12-31 21:10:00|1927.48|1907.48|1926.11|1906.11|1927.59|1907.59|1922.63|1902.63|823
1640985300000|2021-12-31 21:15:00|1926.08|1906.08|1932.42|1912.42|1932.59|1912.59|1923.98|1903.98|578
1640985600000|2021-12-31 21:20:00|1932.59|1912.59|1934.97|1914.97|1936.99|1916.99|1931.2|1911.2|632
1640985900000|2021-12-31 21:25:00|1935.13|1915.13|1944.88|1924.88|1944.93|1924.93|1935.07|1915.07|552
1640986200000|2021-12-31 21:30:00|1944.82|1924.82|1953.56|1933.56|1954.7|1934.7|1944.78|1924.78|660
1640986500000|2021-12-31 21:35:00|1953.55|1933.55|1957.77|1937.77|1964.22|1944.22|1951.08|1931.08|784
1640986800000|2021-12-31 21:40:00|1957.73|1937.73|1955.49|1935.49|1958.75|1943.89|1948.07|1931.6|727
1640987100000|2021-12-31 21:45:00|1955.43|1935.43|1958.55|1938.55|1960.01|1940.01|1951.47|1931.47|682
1640987400000|2021-12-31 21:50:00|1958.56|1938.56|1961.82|1941.82|1961.85|1941.85|1956.53|1936.53|600
1640987700000|2021-12-31 21:55:00|1961.83|1941.83|1970.74|1950.74|1970.74|1950.74|1960.87|1940.87|410
1641110400000|2022-01-02 08:00:00|2085.26|2065.26|2084.08|2064.08|2085.72|2065.72|2082.82|2062.82|459
1641110700000|2022-01-02 08:05:00|2084.06|2064.06|2083.92|2063.92|2084.15|2064.15|2082.46|2062.46|297
1641111000000|2022-01-02 08:10:00|2083.91|2063.91|2085.64|2065.64|2085.87|2065.87|2081.88|2061.88|292
1641111300000|2022-01-02 08:15:00|2085.86|2065.86|2094.09|2074.09|2094.5|2074.5|2085.86|2065.86|272
1641111600000|2022-01-02 08:20:00|2094.11|2074.11|2100.28|2080.28|2101.4|2081.4|2093.87|2073.87|452
1641111900000|2022-01-02 08:25:00|2100.13|2080.13|2095.58|2075.58|2100.69|2080.69|2095.34|2075.34|644
1641112200000|2022-01-02 08:30:00|2095.44|2075.44|2092.44|2072.44|2095.44|2075.44|2091.6|2071.6|608
1641112500000|2022-01-02 08:35:00|2092.45|2072.45|2085.8|2065.8|2092.57|2072.57|2085.79|2065.79|551
1641112800000|2022-01-02 08:40:00|2085.82|2065.82|2100.99|2080.99|2101.11|2081.11|2085.78|2065.78|471
1641113100000|2022-01-02 08:45:00|2101.03|2081.03|2102.59|2082.59|2105.35|2085.35|2100.7|2080.7|340
1641113400000|2022-01-02 08:50:00|2102.67|2082.67|2101.87|2081.87|2104.5|2084.5|2101.42|2081.42|473
1641113700000|2022-01-02 08:55:00|2101.71|2081.71|2099.62|2079.62|2101.95|2081.95|2097.54|2077.54|492
1641114000000|2022-01-02 09:00:00|2099.63|2079.63|2105.5|2085.5|2105.51|2085.51|2098.21|2078.21|571
1641114300000|2022-01-02 09:05:00|2105.52|2085.52|2106.8|2086.8|2108.56|2088.56|2105.52|2085.52|259
1641114600000|2022-01-02 09:10:00|2106.81|2086.81|2106.68|2086.68|2108.9|2088.9|2104.96|2084.96|407
1641114900000|2022-01-02 09:15:00|2106.63|2086.63|2105.06|2085.06|2106.63|2086.63|2101.17|2081.17|554
1641115200000|2022-01-02 09:20:00|2105.05|2085.05|2116.11|2096.11|2120.91|2100.91|2103.72|2084.92|677
1641115500000|2022-01-02 09:25:00|2116.14|2096.14|2108.03|2088.03|2116.65|2096.65|2107.9|2087.9|741
1641115800000|2022-01-02 09:30:00|2107.95|2087.95|2111.25|2091.25|2111.61|2091.61|2107.67|2087.67|509
1641116100000|2022-01-02 09:35:00|2111.33|2091.33|2114.37|2094.37|2114.63|2094.63|2110.86|2090.86|460
1641116400000|2022-01-02 09:40:00|2114.47|2094.47|2118.38|2098.38|2118.76|2098.76|2111.53|2091.53|484
1641116700000|2022-01-02 09:45:00|2118.4|2098.4|2113.22|2093.22|2118.42|2098.42|2113.22|2093.22|357
1641117000000|2022-01-02 09:50:00|2113.25|2093.25|2114.07|2094.07|2117.77|2097.77|2112.56|2092.56|462
1641117300000|2022-01-02 09:55:00|2114.06|2094.06|2116.46|2096.46|2116.46|2096.46|2113.75|2093.75|497
1641117600000|2022-01-02 10:00:00|2116.43|2096.43|2114.57|2094.57|2116.53|2096.53|2114.57|2094.57|427
1641117900000|2022-01-02 10:05:00|2114.74|2094.74|2117.16|2097.16|2118.05|2098.05|2113.62|2093.62|293
1641118200000|2022-01-02 10:10:00|2117.15|2097.15|2117.08|2097.08|2118.87|2098.87|2116.84|2096.84|268
1641118500000|2022-01-02 10:15:00|2117.09|2097.09|2110.52|2090.52|2117.09|2097.09|2109.99|2089.99|441
1641118800000|2022-01-02 10:20:00|2110.53|2090.53|2111.92|2091.92|2113.22|2093.22|2109.7|2089.7|270
1641119100000|2022-01-02 10:25:00|2112.04|2092.04|2109.2|2089.2|2112.52|2092.52|2109.2|2089.2|371
1641119400000|2022-01-02 10:30:00|2109.11|2089.11|2111.77|2091.77|2112.49|2092.49|2107.15|2087.15|428
1641119700000|2022-01-02 10:35:00|2111.76|2091.76|2111.03|2091.03|2112.3|2092.3|2109.52|2089.52|249
1641120000000|2022-01-02 10:40:00|2111.02|2091.02|2107.72|2087.72|2111.02|2091.02|2105.63|2085.63|372
1641120300000|2022-01-02 10:45:00|2107.62|2087.62|2105.14|2085.14|2107.64|2087.64|2105.14|2085.14|309
1641120600000|2022-01-02 10:50:00|2105.06|2085.06|2106.03|2086.03|2106.1|2086.1|2103.81|2083.81|170
1641120900000|2022-01-02 10:55:00|2106|2086|2106.55|2086.55|2109.77|2089.77|2105.66|2085.66|394
1641121200000|2022-01-02 11:00:00|2106.48|2086.48|2115.73|2095.73|2116.05|2096.05|2103.86|2083.86|471
1641121500000|2022-01-02 11:05:00|2115.72|2095.72|2125.61|2105.61|2125.82|2105.82|2115.72|2095.72|448
1641121800000|2022-01-02 11:10:00|2125.63|2105.63|2122.11|2102.11|2126.18|2106.18|2122.09|2102.09|355
1641122100000|2022-01-02 11:15:00|2122.12|2102.12|2114.44|2094.44|2122.41|2102.41|2114.23|2094.23|311
1641122400000|2022-01-02 11:20:00|2114.52|2094.52|2117.53|2097.53|2121.54|2101.54|2114.49|2094.49|419
1641122700000|2022-01-02 11:25:00|2117.54|2097.54|2121.56|2101.56|2121.93|2101.93|2117.32|2097.32|322
1641123000000|2022-01-02 11:30:00|2121.44|2101.44|2120.35|2100.35|2124.63|2104.63|2120.35|2100.35|398
1641123300000|2022-01-02 11:35:00|2120.34|2100.34|2122.59|2102.59|2122.59|2102.59|2118.42|2098.42|322
1641123600000|2022-01-02 11:40:00|2122.51|2102.51|2120.34|2100.34|2122.51|2102.51|2118.9|2098.9|252
1641123900000|2022-01-02 11:45:00|2120.32|2100.32|2115.37|2095.37|2120.32|2100.32|2115.37|2095.37|447
1641124200000|2022-01-02 11:50:00|2115.36|2095.36|2117.4|2097.4|2117.4|2097.4|2114.56|2094.56|328
1641124500000|2022-01-02 11:55:00|2117.45|2097.45|2116.81|2096.81|2118.24|2098.24|2115.94|2095.94|215
1641124800000|2022-01-02 12:00:00|2116.85|2096.85|2104.59|2084.59|2118.57|2098.57|2104.15|2084.15|505
1641125100000|2022-01-02 12:05:00|2104.58|2084.58|2109.79|2089.79|2110.35|2090.35|2102.1|2082.1|436
1641125400000|2022-01-02 12:10:00|2109.81|2089.81|2114.64|2094.64|2114.64|2094.64|2107.89|2087.89|370
1641125700000|2022-01-02 12:15:00|2114.65|2094.65|2107.74|2087.74|2115.73|2095.73|2107.67|2087.67|450
1641126000000|2022-01-02 12:20:00|2107.76|2087.76|2115.46|2095.46|2115.46|2095.46|2107.67|2087.67|474
1641126300000|2022-01-02 12:25:00|2115.45|2095.45|2114.71|2094.71|2115.5|2095.5|2111.73|2091.73|323
1641126600000|2022-01-02 12:30:00|2114.69|2094.69|2113.11|2093.11|2114.78|2094.78|2112.29|2092.29|392
1641126900000|2022-01-02 12:35:00|2113.1|2093.1|2121.68|2101.68|2122.64|2102.64|2112.97|2092.97|604
1641127200000|2022-01-02 12:40:00|2121.69|2101.69|2126.17|2106.17|2127.06|2107.06|2121.69|2101.69|631
1641127500000|2022-01-02 12:45:00|2125.96|2105.96|2135.43|2115.43|2141.12|2125.42|2124.63|2104.63|598
1641127800000|2022-01-02 12:50:00|2135.3|2115.3|2130.74|2110.74|2135.75|2115.75|2128.66|2108.66|583
1641128100000|2022-01-02 12:55:00|2130.77|2110.77|2134.05|2114.05|2134.15|2114.15|2125.95|2105.95|469
1641128400000|2022-01-02 13:00:00|2134.06|2114.06|2130.1|2110.1|2135.4|2115.4|2129.51|2109.51|523
1641128700000|2022-01-02 13:05:00|2130.01|2110.01|2130.39|2110.39|2136.29|2116.29|2129.66|2109.66|554
1641129000000|2022-01-02 13:10:00|2130.59|2110.59|2125.83|2105.83|2130.6|2110.6|2123.83|2103.83|459
1641129300000|2022-01-02 13:15:00|2125.79|2105.79|2127.29|2107.29|2127.34|2107.34|2122.55|2102.55|439
1641129600000|2022-01-02 13:20:00|2127.32|2107.32|2131.13|2111.13|2133.67|2113.67|2124.9|2104.9|452
1641129900000|2022-01-02 13:25:00|2131.15|2111.15|2138.61|2118.61|2140.43|2120.43|2131.09|2111.09|414
1641130200000|2022-01-02 13:30:00|2138.63|2118.63|2132.08|2112.08|2138.85|2118.85|2131.09|2111.09|528
1641130500000|2022-01-02 13:35:00|2132.11|2112.11|2127.16|2107.16|2132.16|2112.16|2127.15|2107.15|510
1641130800000|2022-01-02 13:40:00|2127.15|2107.15|2132.09|2112.09|2132.27|2112.27|2126.7|2106.7|321
1641131100000|2022-01-02 13:45:00|2132.07|2112.07|2132.09|2112.09|2132.75|2112.75|2129.5|2109.5|437
1641131400000|2022-01-02 13:50:00|2132.07|2112.07|2135.64|2115.64|2135.64|2115.64|2128.4|2108.4|546
1641131700000|2022-01-02 13:55:00|2135.63|2115.63|2140.1|2120.1|2144.03|2124.03|2135.57|2115.57|544
1641132000000|2022-01-02 14:00:00|2140.14|2120.14|2137.98|2117.98|2140.65|2120.65|2134.67|2114.67|645
1641132300000|2022-01-02 14:05:00|2137.88|2117.88|2147.05|2127.05|2147.05|2127.05|2137.88|2117.88|607
1641132600000|2022-01-02 14:10:00|2146.81|2126.81|2143.9|2123.9|2146.81|2126.81|2137.89|2117.89|550
1641132900000|2022-01-02 14:15:00|2143.88|2123.88|2148.5|2128.5|2154.15|2134.15|2143.33|2123.33|438
1641133200000|2022-01-02 14:20:00|2148.59|2128.59|2136.34|2116.34|2148.59|2128.59|2136.34|2116.34|483
1641133500000|2022-01-02 14:25:00|2136.33|2116.33|2132.58|2112.58|2139.62|2119.62|2130.35|2110.35|642
1641133800000|2022-01-02 14:30:00|2132.54|2112.54|2142.78|2122.78|2143.9|2123.9|2131.15|2111.15|419
1641134100000|2022-01-02 14:35:00|2142.81|2122.81|2144.83|2124.83|2148.18|2128.18|2139.87|2119.87|524
1641134400000|2022-01-02 14:40:00|2144.8|2124.8|2143.87|2123.87|2145.2|2125.2|2141.56|2121.56|541
1641134700000|2022-01-02 14:45:00|2143.89|2123.89|2142.71|2122.71|2146.64|2126.64|2140.25|2120.25|629
1641135000000|2022-01-02 14:50:00|2142.69|2122.69|2140.57|2120.57|2143.81|2123.81|2138.61|2118.61|604
1641135300000|2022-01-02 14:55:00|2140.6|2120.6|2138.94|2118.94|2141.78|2121.78|2138.84|2118.84|509
1641135600000|2022-01-02 15:00:00|2138.91|2118.91|2131.89|2111.89|2140.06|2120.06|2130.35|2110.35|508
1641135900000|2022-01-02 15:05:00|2131.88|2111.88|2133.66|2113.66|2138.52|2118.52|2128.07|2108.07|537
1641136200000|2022-01-02 15:10:00|2133.67|2113.67|2137.92|2117.92|2138.27|2118.27|2131.49|2111.49|600
1641136500000|2022-01-02 15:15:00|2137.93|2117.93|2136.13|2116.13|2139.55|2119.55|2134.63|2114.63|652
1641136800000|2022-01-02 15:20:00|2136.15|2116.15|2133.74|2113.74|2137.53|2117.53|2132.73|2112.73|574
1641137100000|2022-01-02 15:25:00|2133.76|2113.76|2133.95|2113.95|2134.8|2114.8|2133.38|2113.38|521
1641137400000|2022-01-02 15:30:00|2133.93|2113.93|2131.24|2111.24|2135.49|2115.49|2130.19|2110.19|568
1641137700000|2022-01-02 15:35:00|2131.14|2111.14|2133.93|2113.93|2134.12|2114.12|2130.61|2110.61|608
1641138000000|2022-01-02 15:40:00|2133.92|2113.92|2136.93|2116.93|2138.29|2118.29|2133.65|2113.65|587
1641138300000|2022-01-02 15:45:00|2136.95|2116.95|2148.95|2128.95|2150.55|2130.55|2136.89|2116.89|609
1641138600000|2022-01-02 15:50:00|2148.87|2128.87|2153.06|2133.06|2154.17|2134.17|2144.89|2124.89|596
1641138900000|2022-01-02 15:55:00|2153.02|2133.02|2152.3|2132.3|2153.89|2133.89|2150.55|2130.55|496
1641139200000|2022-01-02 16:00:00|2152.06|2132.06|2161.74|2141.74|2162.46|2142.46|2152.06|2132.06|722
1641139500000|2022-01-02 16:05:00|2161.76|2141.76|2172.43|2152.43|2173.68|2153.68|2160.57|2140.57|593
1641139800000|2022-01-02 16:10:00|2172.42|2152.42|2177.67|2157.67|2177.95|2157.95|2171.21|2151.21|548
1641140100000|2022-01-02 16:15:00|2177.68|2157.68|2182.07|2162.07|2182.89|2162.89|2174.21|2154.21|730
1641140400000|2022-01-02 16:20:00|2182.09|2162.09|2189.62|2169.62|2189.62|2169.62|2182.09|2162.09|623
1641140700000|2022-01-02 16:25:00|2189.61|2169.61|2194.12|2174.12|2194.57|2174.57|2188.18|2168.18|643
1641141000000|2022-01-02 16:30:00|2194.2|2174.2|2197.73|2177.73|2199.79|2179.79|2189.96|2169.96|702
1641141300000|2022-01-02 16:35:00|2197.75|2177.75|2198.65|2178.65|2205.67|2188.54|2188.31|2174.24|774
1641141600000|2022-01-02 16:40:00|2198.67|2178.67|2207.26|2187.26|2207.26|2187.26|2197.71|2177.71|538
1641141900000|2022-01-02 16:45:00|2207.06|2187.06|2206.89|2186.89|2211.41|2191.41|2206.78|2186.78|485
1641142200000|2022-01-02 16:50:00|2206.75|2186.75|2209.13|2189.13|2209.92|2193.73|2196.62|2176.62|644
1641142500000|2022-01-02 16:55:00|2209.15|2189.15|2205.51|2185.51|2210.94|2195.61|2199.28|2182.82|771
1641142800000|2022-01-02 17:00:00|2205.5|2185.5|2210.43|2190.43|2211.48|2191.48|2205.5|2185.5|665
1641143100000|2022-01-02 17:05:00|2210.4|2190.4|2202.03|2182.03|2218.53|2198.53|2201.95|2181.95|741
1641143400000|2022-01-02 17:10:00|2202.26|2182.26|2203.09|2183.09|2209.54|2189.54|2202.26|2182.26|717
1641143700000|2022-01-02 17:15:00|2203.08|2183.08|2200.65|2180.65|2204.86|2184.86|2196.1|2176.1|701
1641144000000|2022-01-02 17:20:00|2200.63|2180.63|2203.93|2183.93|2205.08|2185.08|2195.86|2175.86|574
1641144300000|2022-01-02 17:25:00|2203.89|2183.89|2211.21|2191.21|2213.62|2193.62|2203.14|2183.14|701
1641144600000|2022-01-02 17:30:00|2211.17|2191.17|2209.53|2189.53|2212.16|2192.16|2205.02|2185.02|500
1641144900000|2022-01-02 17:35:00|2209.52|2189.52|2215.66|2195.66|2218.82|2198.82|2209.52|2189.52|543
1641145200000|2022-01-02 17:40:00|2215.51|2195.51|2208.5|2188.5|2216.76|2196.76|2207.93|2187.93|506
1641145500000|2022-01-02 17:45:00|2208.53|2188.53|2227.21|2207.21|2227.44|2207.44|2207.88|2188.53|635
1641145800000|2022-01-02 17:50:00|2227.64|2207.64|2217.22|2197.22|2229.53|2209.53|2216.39|2196.39|789
1641146100000|2022-01-02 17:55:00|2217.32|2197.32|2222.34|2202.34|2222.43|2202.43|2214.1|2194.1|692
1641146400000|2022-01-02 18:00:00|2222.33|2202.33|2216.97|2196.97|2225.93|2206.12|2210.16|2196.96|750
1641146700000|2022-01-02 18:05:00|2216.95|2196.95|2212.63|2192.63|2217.14|2197.14|2207.96|2187.96|751
1641147000000|2022-01-02 18:10:00|2212.58|2192.58|2212.61|2192.61|2216.97|2196.97|2211.25|2191.25|609
1641147300000|2022-01-02 18:15:00|2212.58|2192.58|2213.97|2193.97|2217.19|2197.19|2211.18|2191.18|715
1641147600000|2022-01-02 18:20:00|2213.98|2193.98|2206.11|2186.11|2214.25|2194.25|2204.03|2184.03|495
1641147900000|2022-01-02 18:25:00|2206.19|2186.19|2197.19|2177.19|2208.7|2188.7|2191.56|2171.56|726
1641148200000|2022-01-02 18:30:00|2197.18|2177.18|2181.63|2161.63|2197.18|2177.18|2175.47|2155.47|825
1641148500000|2022-01-02 18:35:00|2181.69|2161.69|2193.29|2173.29|2193.94|2173.94|2181.68|2161.68|699
1641148800000|2022-01-02 18:40:00|2193.3|2173.3|2195.4|2175.4|2202.05|2182.05|2192.59|2172.59|531
1641149100000|2022-01-02 18:45:00|2195.6|2175.6|2212.71|2192.71|2212.71|2192.71|2195.05|2175.05|604
1641149400000|2022-01-02 18:50:00|2212.34|2192.34|2201.7|2181.7|2212.37|2192.37|2199.26|2179.26|684
1641149700000|2022-01-02 18:55:00|2201.77|2181.77|2205.71|2185.71|2206.3|2186.3|2200.22|2180.22|557
1641150000000|2022-01-02 19:00:00|2205.7|2185.7|2211.66|2191.66|2212.02|2192.02|2200.29|2180.29|528
1641150300000|2022-01-02 19:05:00|2211.68|2191.68|2227.28|2207.28|2227.85|2207.85|2211.37|2191.37|669
1641150600000|2022-01-02 19:10:00|2227.23|2207.23|2219.85|2199.85|2227.23|2207.23|2219.48|2199.48|510
1641150900000|2022-01-02 19:15:00|2219.84|2199.84|2220.22|2200.22|2224.27|2204.27|2219.62|2199.62|464
1641151200000|2022-01-02 19:20:00|2220.21|2200.21|2207.82|2187.82|2220.83|2204.68|2206.74|2186.74|633
1641151500000|2022-01-02 19:25:00|2207.8|2187.8|2214.16|2194.16|2216|2196|2203.96|2183.96|521
1641151800000|2022-01-02 19:30:00|2214.15|2194.15|2206.87|2186.87|2217.73|2197.73|2204.66|2184.66|631
1641152100000|2022-01-02 19:35:00|2206.89|2186.89|2210.58|2190.58|2215.6|2195.6|2205.32|2185.32|588
1641152400000|2022-01-02 19:40:00|2210.59|2190.59|2211.19|2191.19|2221.25|2208.27|2205.94|2188.09|586
1641152700000|2022-01-02 19:45:00|2211.08|2191.08|2212.37|2192.37|2218.19|2198.19|2210.03|2190.03|578
1641153000000|2022-01-02 19:50:00|2212.38|2192.38|2214.59|2194.59|2216.79|2196.79|2210.81|2190.81|539
1641153300000|2022-01-02 19:55:00|2215.03|2195.03|2209.68|2189.68|2215.03|2195.03|2209.68|2189.68|475
1641153600000|2022-01-02 20:00:00|2209.67|2189.67|2211.93|2191.93|2213.4|2193.4|2208.23|2188.23|671
1641153900000|2022-01-02 20:05:00|2211.73|2191.73|2206.87|2186.87|2212.8|2192.8|2202.82|2182.82|647
1641154200000|2022-01-02 20:10:00|2206.86|2186.86|2216.38|2196.38|2216.67|2196.67|2206.86|2186.86|704
1641154500000|2022-01-02 20:15:00|2216.35|2196.35|2212.58|2192.58|2218.23|2198.23|2210.45|2190.45|624
1641154800000|2022-01-02 20:20:00|2212.57|2192.57|2207.24|2187.24|2212.64|2192.64|2205.96|2185.96|678
1641155100000|2022-01-02 20:25:00|2207.32|2187.32|2212.87|2192.87|2213.98|2199.3|2203.32|2186|653
1641155400000|2022-01-02 20:30:00|2212.88|2192.88|2206.36|2186.36|2212.89|2192.89|2206.04|2186.04|546
1641155700000|2022-01-02 20:35:00|2206.37|2186.37|2208.65|2188.65|2208.98|2188.98|2206.37|2186.37|280
1641156000000|2022-01-02 20:40:00|2208.64|2188.64|2207.71|2187.71|2210.82|2190.82|2206.92|2186.92|336
1641156300000|2022-01-02 20:45:00|2207.48|2187.48|2212.69|2191.19|2212.85|2191.35|2206.07|2184.95|343
1641156600000|2022-01-02 20:50:00|2212.96|2191.46|2212.4|2190.9|2212.96|2191.46|2209.06|2187.56|407
1641156900000|2022-01-02 20:55:00|2212.41|2190.91|2203.91|2182.41|2212.5|2191|2203.91|2182.41|456
1641157200000|2022-01-02 21:00:00|2203.92|2182.42|2195.64|2174.14|2203.94|2182.44|2194.41|2172.91|522
1641157500000|2022-01-02 21:05:00|2195.59|2174.09|2201.59|2180.09|2203.26|2181.76|2195.58|2174.08|460
1641157800000|2022-01-02 21:10:00|2201.58|2180.08|2205.05|2183.55|2205.18|2183.68|2196.23|2174.73|510
1641158100000|2022-01-02 21:15:00|2205.01|2183.51|2204.03|2182.53|2205.17|2183.67|2200.42|2178.92|509
1641158400000|2022-01-02 21:20:00|2204.04|2182.54|2203.79|2182.29|2205.26|2183.76|2201.44|2179.94|510
1641158700000|2022-01-02 21:25:00|2203.85|2182.35|2201.5|2180|2207.45|2185.95|2201.25|2179.75|381
1641159000000|2022-01-02 21:30:00|2201.54|2180.04|2202.84|2181.34|2203.53|2182.03|2201.31|2179.81|265
1641159300000|2022-01-02 21:35:00|2202.85|2181.35|2204.29|2182.79|2204.7|2183.2|2202.45|2180.95|394
1641159600000|2022-01-02 21:40:00|2204.3|2182.8|2205.37|2183.87|2210.26|2188.76|2203.37|2181.87|450
1641159900000|2022-01-02 21:45:00|2205.32|2183.82|2202.62|2181.12|2205.38|2183.88|2199.87|2178.37|521
1641160200000|2022-01-02 21:50:00|2202.74|2181.24|2204.87|2183.37|2206.18|2184.68|2202.6|2181.1|367
1641160500000|2022-01-02 21:55:00|2204.84|2183.34|2198.91|2177.41|2205.54|2184.04|2198.85|2177.35|378
1641160800000|2022-01-02 22:00:00|2198.87|2177.37|2199.35|2179.35|2201.23|2181.23|2197.56|2176.46|456
1641161100000|2022-01-02 22:05:00|2199.17|2179.17|2203.05|2183.05|2203.35|2183.35|2197.33|2177.33|437
1641161400000|2022-01-02 22:10:00|2203.06|2183.06|2200.67|2180.67|2204.48|2184.48|2200.55|2180.55|435
1641161700000|2022-01-02 22:15:00|2200.65|2180.65|2196.14|2176.14|2200.65|2180.65|2190.83|2170.83|497
1641162000000|2022-01-02 22:20:00|2196.23|2176.23|2198.14|2178.14|2199.44|2179.44|2194.92|2174.92|406
1641162300000|2022-01-02 22:25:00|2198.15|2178.15|2196.31|2176.31|2198.51|2178.51|2195.28|2175.28|349
1641162600000|2022-01-02 22:30:00|2196.23|2176.23|2194.04|2174.04|2196.62|2176.62|2193.83|2173.83|255
1641162900000|2022-01-02 22:35:00|2194.08|2174.08|2189.73|2169.73|2194.08|2174.08|2189.58|2169.58|234
1641163200000|2022-01-02 22:40:00|2189.56|2169.56|2191.85|2171.85|2191.85|2171.85|2186.21|2166.21|278
1641163500000|2022-01-02 22:45:00|2191.84|2171.84|2186.64|2166.64|2191.84|2171.84|2186.64|2166.64|317
1641163800000|2022-01-02 22:50:00|2186.65|2166.65|2187.41|2167.41|2188.75|2168.75|2184.53|2164.53|255
1641164100000|2022-01-02 22:55:00|2187.54|2167.54|2187.05|2167.05|2190.66|2170.66|2185.99|2165.99|297
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2187.16|2167.16|2191.85|2171.85|2187.09|2167.09|479
1641164700000|2022-01-02 23:05:00|2187.15|2167.15|2183.97|2163.97|2190.46|2170.46|2183.3|2163.3|486
1641165000000|2022-01-02 23:10:00|2184.06|2164.06|2186.07|2166.07|2187.6|2167.6|2183.3|2163.3|662
1641165300000|2022-01-02 23:15:00|2186.06|2166.06|2183.84|2163.84|2186.54|2166.54|2183.51|2163.51|575
1641165600000|2022-01-02 23:20:00|2184.05|2164.05|2182.43|2162.43|2186.28|2166.28|2182.09|2162.09|496
1641165900000|2022-01-02 23:25:00|2182.62|2162.62|2186.45|2166.45|2186.89|2166.89|2177.71|2157.71|489
1641166200000|2022-01-02 23:30:00|2186.44|2166.44|2186.46|2166.46|2191.89|2171.89|2186.07|2166.07|617
1641166500000|2022-01-02 23:35:00|2186.55|2166.55|2187.73|2167.73|2187.81|2167.81|2183.32|2163.32|582
1641166800000|2022-01-02 23:40:00|2187.7|2167.7|2193.1|2173.1|2193.49|2173.49|2186.91|2166.91|372
1641167100000|2022-01-02 23:45:00|2193.36|2173.36|2196.68|2176.68|2199.95|2179.95|2193.36|2173.36|483
1641167400000|2022-01-02 23:50:00|2196.67|2176.67|2193.88|2173.88|2198.28|2178.28|2193.65|2173.65|540
1641167700000|2022-01-02 23:55:00|2193.98|2173.98|2196.55|2176.55|2198.08|2178.08|2191.59|2171.59|573
1641168000000|2022-01-03 00:00:00|2196.43|2176.43|2198.41|2178.41|2201.59|2181.59|2193.45|2173.45|564
1641168300000|2022-01-03 00:05:00|2198.39|2178.39|2194.68|2174.68|2202.3|2182.3|2192.53|2172.53|550
1641168600000|2022-01-03 00:10:00|2194.67|2174.67|2189.74|2169.74|2196.87|2176.87|2188.76|2168.76|458
1641168900000|2022-01-03 00:15:00|2189.76|2169.76|2189.28|2169.28|2195.68|2175.68|2188.46|2168.46|493
1641169200000|2022-01-03 00:20:00|2189.32|2169.32|2195.5|2175.5|2195.5|2175.5|2186.83|2166.83|464
1641169500000|2022-01-03 00:25:00|2195.25|2175.25|2188.68|2168.68|2195.25|2175.25|2187.7|2167.7|420
1641169800000|2022-01-03 00:30:00|2188.75|2168.75|2179.9|2159.9|2189.02|2169.02|2178.69|2158.69|477
1641170100000|2022-01-03 00:35:00|2179.92|2159.92|2181.38|2161.38|2185.7|2165.7|2178.54|2158.54|451
1641170400000|2022-01-03 00:40:00|2181.39|2161.39|2187.06|2167.06|2188.02|2168.02|2181.38|2161.38|561
1641170700000|2022-01-03 00:45:00|2187|2167|2187.43|2167.43|2188.4|2168.4|2184.76|2164.76|529
1641171000000|2022-01-03 00:50:00|2187.02|2167.02|2190.45|2170.45|2194.89|2174.89|2187.02|2167.02|383
1641171300000|2022-01-03 00:55:00|2190.44|2170.44|2184.55|2164.55|2192.03|2172.03|2181.92|2161.92|543
1641171600000|2022-01-03 01:00:00|2184.54|2164.54|2189.35|2169.35|2189.45|2169.45|2181.65|2161.65|529
1641171900000|2022-01-03 01:05:00|2189.4|2169.4|2186.9|2166.9|2190.53|2170.53|2186.05|2166.05|460
1641172200000|2022-01-03 01:10:00|2187.08|2167.08|2183.77|2163.77|2188.77|2168.77|2182.91|2162.91|454
1641172500000|2022-01-03 01:15:00|2183.78|2163.78|2187.82|2167.82|2190.34|2170.34|2182.41|2162.41|547
1641172800000|2022-01-03 01:20:00|2187.79|2167.79|2166.86|2146.86|2187.79|2167.79|2165.78|2145.78|607
1641173100000|2022-01-03 01:25:00|2166.88|2146.88|2171.71|2151.71|2172.58|2152.58|2162.27|2142.27|573
1641173400000|2022-01-03 01:30:00|2171.77|2151.77|2166.69|2146.69|2173.19|2153.19|2166.51|2146.51|533
1641173700000|2022-01-03 01:35:00|2166.68|2146.68|2162.59|2142.59|2166.7|2146.7|2161.56|2141.56|416
1641174000000|2022-01-03 01:40:00|2162.67|2142.67|2158.94|2138.94|2162.67|2142.67|2156.59|2136.59|572
1641174300000|2022-01-03 01:45:00|2158.82|2138.82|2160.4|2140.4|2161|2141|2157.71|2137.71|562
1641174600000|2022-01-03 01:50:00|2160.41|2140.41|2162.72|2142.72|2163.81|2143.81|2159.24|2139.24|628
1641174900000|2022-01-03 01:55:00|2162.71|2142.71|2164.48|2144.48|2165.63|2145.63|2162.39|2142.39|554
1641175200000|2022-01-03 02:00:00|2164.49|2144.49|2158.76|2138.76|2164.49|2144.49|2157.41|2137.41|491
1641175500000|2022-01-03 02:05:00|2158.77|2138.77|2154.18|2134.18|2158.82|2138.82|2147.99|2127.99|534
1641175800000|2022-01-03 02:10:00|2154.13|2134.13|2152.5|2132.5|2155.92|2135.92|2148.1|2128.1|593
1641176100000|2022-01-03 02:15:00|2152.69|2132.69|2153.59|2133.59|2154|2134|2146.37|2126.37|571
1641176400000|2022-01-03 02:20:00|2153.66|2133.66|2154.48|2134.48|2154.52|2134.52|2151.67|2131.67|594
1641176700000|2022-01-03 02:25:00|2154.5|2134.5|2152.15|2132.15|2155.23|2135.23|2149.75|2129.75|615
1641177000000|2022-01-03 02:30:00|2152.32|2132.32|2160.28|2140.28|2160.3|2140.3|2149.5|2129.5|408
1641177300000|2022-01-03 02:35:00|2160.3|2140.3|2158.5|2138.5|2162.59|2142.59|2158.28|2138.28|409
1641177600000|2022-01-03 02:40:00|2158.32|2138.32|2159.54|2139.54|2159.77|2139.77|2155.03|2135.03|483
1641177900000|2022-01-03 02:45:00|2159.51|2139.51|2151.82|2131.82|2159.94|2139.94|2151.81|2131.81|453
1641178200000|2022-01-03 02:50:00|2151.8|2131.8|2154.93|2134.93|2155.15|2135.15|2147.85|2127.85|381
1641178500000|2022-01-03 02:55:00|2154.97|2134.97|2155.78|2135.78|2158.6|2138.6|2153.69|2133.69|465
1641178800000|2022-01-03 03:00:00|2155.77|2135.77|2157.17|2137.17|2159.47|2139.47|2155.48|2135.48|499
1641179100000|2022-01-03 03:05:00|2157.21|2137.21|2159.48|2139.48|2160.89|2140.89|2156.8|2136.8|421
1641179400000|2022-01-03 03:10:00|2159.63|2139.63|2156.25|2136.25|2159.63|2139.63|2155.8|2135.8|395
1641179700000|2022-01-03 03:15:00|2156.22|2136.22|2153.36|2133.36|2156.22|2136.22|2152.45|2132.45|479
1641180000000|2022-01-03 03:20:00|2153.02|2133.02|2159.9|2139.9|2160.4|2140.4|2153.02|2133.02|374
1641180300000|2022-01-03 03:25:00|2159.93|2139.93|2159.9|2139.9|2161.02|2141.02|2158.86|2138.86|374
1641180600000|2022-01-03 03:30:00|2159.68|2139.68|2153.59|2133.59|2160.7|2140.7|2153.39|2133.39|479
1641180900000|2022-01-03 03:35:00|2153.6|2133.6|2137.98|2117.98|2154|2134|2136.98|2116.98|583
1641181200000|2022-01-03 03:40:00|2137.9|2117.9|2142.8|2122.8|2143.5|2123.5|2135.69|2115.69|605
1641181500000|2022-01-03 03:45:00|2142.79|2122.79|2143.26|2123.26|2143.61|2123.61|2139.27|2119.27|679
1641181800000|2022-01-03 03:50:00|2143.27|2123.27|2151.65|2131.65|2151.8|2131.8|2142.87|2122.87|573
1641182100000|2022-01-03 03:55:00|2151.8|2131.8|2146.64|2126.64|2151.8|2131.8|2146.35|2126.35|621
1641182400000|2022-01-03 04:00:00|2146.66|2126.66|2146.08|2126.08|2146.85|2126.85|2142.18|2122.18|622
1641182700000|2022-01-03 04:05:00|2146.12|2126.12|2150.77|2130.77|2151.52|2131.52|2145.64|2125.64|593
1641183000000|2022-01-03 04:10:00|2150.8|2130.8|2149.18|2129.18|2153.81|2133.81|2148.61|2128.61|493
1641183300000|2022-01-03 04:15:00|2149.09|2129.09|2145.74|2125.74|2151.66|2131.66|2144.05|2124.05|679
1641183600000|2022-01-03 04:20:00|2145.75|2125.75|2145.02|2125.02|2145.78|2125.78|2140.67|2120.67|506
1641183900000|2022-01-03 04:25:00|2145.07|2125.07|2143.63|2123.63|2146.26|2126.26|2143.42|2123.42|328
1641184200000|2022-01-03 04:30:00|2143.65|2123.65|2142.47|2122.47|2145.86|2125.86|2140.01|2120.01|558
1641184500000|2022-01-03 04:35:00|2142.46|2122.46|2148.96|2128.96|2148.98|2128.98|2142.37|2122.37|511
1641184800000|2022-01-03 04:40:00|2148.8|2128.8|2151.7|2131.7|2153.24|2133.24|2147.5|2127.5|413
1641185100000|2022-01-03 04:45:00|2151.62|2131.62|2149.51|2129.51|2154.11|2134.11|2149.37|2129.37|391
1641185400000|2022-01-03 04:50:00|2149.69|2129.69|2143.49|2123.49|2149.76|2129.76|2143.19|2123.19|506
1641185700000|2022-01-03 04:55:00|2143.55|2123.55|2142.76|2122.76|2147.14|2127.14|2141.2|2121.2|444
1641186000000|2022-01-03 05:00:00|2142.74|2122.74|2148.39|2128.39|2148.39|2128.39|2141.8|2121.8|436
1641186300000|2022-01-03 05:05:00|2148.43|2128.43|2145.61|2125.61|2149.15|2129.15|2143.83|2123.83|288
1641186600000|2022-01-03 05:10:00|2145.63|2125.63|2141.77|2121.77|2146.43|2126.43|2141.66|2121.66|239
1641186900000|2022-01-03 05:15:00|2141.7|2121.7|2146.54|2126.54|2146.79|2126.79|2140.84|2120.84|279
1641187200000|2022-01-03 05:20:00|2146.59|2126.59|2145.8|2125.8|2147.12|2127.12|2143.44|2123.44|249
1641187500000|2022-01-03 05:25:00|2145.82|2125.82|2154.62|2134.62|2156.07|2136.07|2145.48|2125.48|521
1641187800000|2022-01-03 05:30:00|2154.63|2134.63|2161.95|2141.95|2162.29|2142.29|2153.87|2133.87|608
1641188100000|2022-01-03 05:35:00|2161.94|2141.94|2167.94|2147.94|2167.98|2147.98|2161.57|2141.57|492
1641188400000|2022-01-03 05:40:00|2167.76|2147.76|2168.11|2148.11|2172.25|2152.25|2167.69|2147.69|476
1641188700000|2022-01-03 05:45:00|2168.62|2148.62|2165.86|2145.86|2170.05|2150.05|2163.31|2143.31|482
1641189000000|2022-01-03 05:50:00|2165.9|2145.9|2169.56|2149.56|2169.81|2149.81|2165.8|2145.8|463
1641189300000|2022-01-03 05:55:00|2169.55|2149.55|2176.87|2156.87|2177.43|2157.43|2167.86|2147.86|230
1641189600000|2022-01-03 06:00:00|2176.62|2156.62|2175.71|2155.71|2178.16|2158.16|2172.5|2152.5|345
1641189900000|2022-01-03 06:05:00|2175.72|2155.72|2171.2|2151.2|2176.09|2156.09|2170.54|2150.54|252
1641190200000|2022-01-03 06:10:00|2170.86|2150.86|2172.23|2152.23|2174.62|2154.62|2170.86|2150.86|233
1641190500000|2022-01-03 06:15:00|2171.96|2151.96|2168.7|2148.7|2172.09|2152.09|2166.38|2146.38|302
1641190800000|2022-01-03 06:20:00|2168.65|2148.65|2170.19|2150.19|2172.25|2152.25|2168.43|2148.43|336
1641191100000|2022-01-03 06:25:00|2170.22|2150.22|2167.18|2147.18|2170.29|2150.29|2165.14|2145.14|343
1641191400000|2022-01-03 06:30:00|2167.23|2147.23|2169.66|2149.66|2169.66|2149.66|2165.51|2145.51|353
1641191700000|2022-01-03 06:35:00|2169.72|2149.72|2176.58|2156.58|2177.03|2157.03|2169.72|2149.72|321
1641192000000|2022-01-03 06:40:00|2176.38|2156.38|2177.11|2157.11|2179.43|2159.43|2176.33|2156.33|304
1641192300000|2022-01-03 06:45:00|2176.85|2156.85|2170.11|2150.11|2176.85|2156.85|2170.06|2150.06|421
1641192600000|2022-01-03 06:50:00|2170.1|2150.1|2167.12|2147.12|2170.1|2150.1|2165.55|2145.55|298
1641192900000|2022-01-03 06:55:00|2167.17|2147.17|2165.7|2145.7|2168.08|2148.08|2163.25|2143.25|359
1641193200000|2022-01-03 07:00:00|2165.5|2145.5|2161.84|2141.84|2165.91|2145.91|2161.44|2141.44|320
1641193500000|2022-01-03 07:05:00|2161.83|2141.83|2164.9|2144.9|2164.92|2144.92|2161.65|2141.65|278
1641193800000|2022-01-03 07:10:00|2164.85|2144.85|2168.46|2148.46|2168.59|2148.59|2163.09|2143.09|257
1641194100000|2022-01-03 07:15:00|2168.45|2148.45|2162.2|2142.2|2168.47|2148.47|2161.29|2141.29|305
1641194400000|2022-01-03 07:20:00|2162.11|2142.11|2165.18|2145.18|2165.39|2145.39|2161.24|2141.24|253
1641194700000|2022-01-03 07:25:00|2165.17|2145.17|2169.9|2149.9|2171.98|2151.98|2164.94|2144.94|325
1641195000000|2022-01-03 07:30:00|2170.23|2150.23|2172.5|2152.5|2172.75|2152.75|2169.69|2149.69|293
1641195300000|2022-01-03 07:35:00|2172.78|2152.78|2168.92|2148.92|2172.78|2152.78|2168.81|2148.81|304
1641195600000|2022-01-03 07:40:00|2168.85|2148.85|2171.13|2151.13|2171.18|2151.18|2167.8|2147.8|231
1641195900000|2022-01-03 07:45:00|2170.97|2150.97|2167.26|2147.26|2170.97|2150.97|2167.25|2147.25|239
1641196200000|2022-01-03 07:50:00|2167.25|2147.25|2175.45|2155.45|2175.57|2155.57|2166.35|2146.35|324
1641196500000|2022-01-03 07:55:00|2175.46|2155.46|2177.34|2157.34|2180.1|2160.1|2175.44|2155.44|358
1641196800000|2022-01-03 08:00:00|2177.24|2157.24|2187.03|2167.03|2187.57|2167.57|2177.24|2157.24|375
1641197100000|2022-01-03 08:05:00|2186.88|2166.88|2190.26|2170.26|2190.26|2170.26|2185.75|2165.75|277
1641197400000|2022-01-03 08:10:00|2190.6|2170.6|2202.69|2182.69|2203.22|2183.22|2190.45|2170.45|455
1641197700000|2022-01-03 08:15:00|2202.7|2182.7|2207.55|2187.55|2207.62|2187.62|2199.11|2179.11|385
1641198000000|2022-01-03 08:20:00|2207.53|2187.53|2205.63|2185.63|2214.72|2194.72|2205.62|2185.62|437
1641198300000|2022-01-03 08:25:00|2205.66|2185.66|2204.12|2184.12|2210.04|2190.04|2202.79|2182.79|337
1641198600000|2022-01-03 08:30:00|2203.84|2183.84|2200.13|2180.13|2207.22|2187.22|2194.5|2174.5|430
1641198900000|2022-01-03 08:35:00|2200.15|2180.15|2195.25|2175.25|2200.15|2180.15|2193.92|2173.92|290
1641199200000|2022-01-03 08:40:00|2195.27|2175.27|2205.09|2185.09|2205.5|2185.5|2193.98|2173.98|286
1641199500000|2022-01-03 08:45:00|2205.16|2185.16|2205.87|2185.87|2209.83|2189.83|2203.58|2183.58|391
1641199800000|2022-01-03 08:50:00|2205.85|2185.85|2203.43|2183.43|2206.05|2186.05|2201.5|2181.5|331
1641200100000|2022-01-03 08:55:00|2203.47|2183.47|2206.48|2186.48|2207.17|2187.17|2203.33|2183.33|312
1641200400000|2022-01-03 09:00:00|2206.5|2186.5|2217.04|2197.04|2217.09|2197.09|2206.5|2186.5|317
1641200700000|2022-01-03 09:05:00|2217.08|2197.08|2214.73|2194.73|2219.55|2199.55|2214.71|2194.71|344
1641201000000|2022-01-03 09:10:00|2214.72|2194.72|2209.71|2189.71|2214.72|2194.72|2207.64|2187.64|409
1641201300000|2022-01-03 09:15:00|2209.75|2189.75|2199.21|2179.21|2209.77|2189.77|2198.62|2178.62|566
1641201600000|2022-01-03 09:20:00|2199.42|2179.42|2210.74|2190.74|2210.82|2190.82|2197.14|2177.14|359
1641201900000|2022-01-03 09:25:00|2210.73|2190.73|2208.48|2188.48|2214.33|2194.33|2206.89|2186.89|413
1641202200000|2022-01-03 09:30:00|2208.54|2188.54|2222.46|2202.46|2222.51|2202.51|2208.17|2188.17|459
1641202500000|2022-01-03 09:35:00|2222.45|2202.45|2226.18|2206.18|2227.57|2207.57|2222.26|2202.26|503
1641202800000|2022-01-03 09:40:00|2226.21|2206.21|2216.7|2196.7|2226.21|2206.21|2213.5|2193.5|559
1641203100000|2022-01-03 09:45:00|2216.65|2196.65|2222.99|2202.99|2223.69|2203.69|2214.3|2194.3|393
1641203400000|2022-01-03 09:50:00|2222.96|2202.96|2230.8|2210.8|2230.8|2210.8|2221.09|2201.09|397
1641203700000|2022-01-03 09:55:00|2230.77|2210.77|2223.68|2203.68|2232.37|2212.37|2222.12|2202.12|391
1641204000000|2022-01-03 10:00:00|2223.55|2203.55|2223.6|2203.6|2230.87|2210.87|2223.34|2203.34|528
1641204300000|2022-01-03 10:05:00|2223.55|2203.55|2226.1|2206.1|2226.8|2206.8|2218.42|2198.42|404
1641204600000|2022-01-03 10:10:00|2226.09|2206.09|2232.92|2212.92|2237.09|2217.09|2225.55|2205.55|592
1641204900000|2022-01-03 10:15:00|2232.79|2212.79|2240.76|2220.76|2241.03|2221.03|2226.59|2206.59|565
1641205200000|2022-01-03 10:20:00|2240.75|2220.75|2236.57|2216.57|2242.81|2222.81|2235.57|2215.57|477
1641205500000|2022-01-03 10:25:00|2236.5|2216.5|2237.59|2217.59|2241.25|2221.25|2234.76|2214.76|465
1641205800000|2022-01-03 10:30:00|2237.61|2217.61|2243.98|2223.98|2244.08|2224.08|2233.34|2213.34|516
1641206100000|2022-01-03 10:35:00|2244.1|2224.1|2252.52|2232.52|2252.9|2232.9|2244.1|2224.1|492
1641206400000|2022-01-03 10:40:00|2252.51|2232.51|2254.63|2234.63|2255.36|2235.36|2248.34|2228.34|693
1641206700000|2022-01-03 10:45:00|2254.78|2234.78|2263.81|2243.81|2265.01|2245.01|2251.82|2231.82|573
1641207000000|2022-01-03 10:50:00|2264.41|2244.41|2267.39|2247.39|2269.17|2249.17|2262.94|2242.94|496
1641207300000|2022-01-03 10:55:00|2267.44|2247.44|2262.63|2242.63|2267.51|2247.51|2259.32|2239.32|551
1641207600000|2022-01-03 11:00:00|2262.64|2242.64|2277.06|2257.06|2277.8|2257.8|2262.64|2242.64|697
1641207900000|2022-01-03 11:05:00|2277.17|2257.17|2269.04|2249.04|2280.81|2260.81|2266.08|2246.08|784
1641208200000|2022-01-03 11:10:00|2269.3|2249.3|2271.32|2251.32|2272.41|2252.41|2265.28|2245.28|641
1641208500000|2022-01-03 11:15:00|2271.34|2251.34|2266.93|2246.93|2273.2|2253.2|2262.73|2242.73|664
1641208800000|2022-01-03 11:20:00|2266.92|2246.92|2270.52|2250.52|2272.11|2252.11|2264.49|2244.49|570
1641209100000|2022-01-03 11:25:00|2270.55|2250.55|2256.83|2236.83|2270.94|2250.94|2256.16|2236.16|619
1641209400000|2022-01-03 11:30:00|2256.85|2236.85|2255.46|2235.46|2259.76|2239.76|2252.7|2232.7|498
1641209700000|2022-01-03 11:35:00|2255.47|2235.47|2252.72|2232.72|2256.63|2236.63|2252.39|2232.39|499
1641210000000|2022-01-03 11:40:00|2252.5|2232.5|2251.62|2231.62|2252.59|2232.59|2247.62|2227.62|470
1641210300000|2022-01-03 11:45:00|2251.61|2231.61|2251.82|2231.82|2255.3|2235.3|2248.43|2228.43|578
1641210600000|2022-01-03 11:50:00|2251.8|2231.8|2250.71|2230.71|2252.81|2232.81|2248.04|2228.04|486
1641210900000|2022-01-03 11:55:00|2250.73|2230.73|2256.83|2236.83|2260.92|2240.92|2250.59|2230.59|602
1641211200000|2022-01-03 12:00:00|2256.95|2236.95|2252.35|2232.35|2259.02|2239.02|2252.35|2232.35|542
1641211500000|2022-01-03 12:05:00|2252.3|2232.3|2254.73|2234.73|2257.19|2237.19|2248.72|2228.72|608
1641211800000|2022-01-03 12:10:00|2255.04|2235.04|2250.71|2230.71|2257.88|2237.88|2250.51|2230.51|542
1641212100000|2022-01-03 12:15:00|2250.62|2230.62|2247.17|2227.17|2251.78|2231.78|2245.03|2225.03|610
1641212400000|2022-01-03 12:20:00|2247.15|2227.15|2250.66|2230.66|2250.79|2230.79|2243.78|2223.78|510
1641212700000|2022-01-03 12:25:00|2250.51|2230.51|2248.39|2228.39|2250.8|2230.8|2247.36|2227.36|566
1641213000000|2022-01-03 12:30:00|2248.46|2228.46|2240.84|2220.84|2248.67|2228.67|2240.84|2220.84|345
1641213300000|2022-01-03 12:35:00|2240.96|2220.96|2240.82|2220.82|2242.27|2222.27|2237.76|2217.76|484
1641213600000|2022-01-03 12:40:00|2240.77|2220.77|2242.66|2222.66|2244.01|2224.01|2238.91|2218.91|644
1641213900000|2022-01-03 12:45:00|2242.68|2222.68|2237.52|2217.52|2244.44|2224.44|2237.37|2217.37|462
1641214200000|2022-01-03 12:50:00|2237.57|2217.57|2240.84|2220.84|2241.58|2221.58|2236.53|2216.53|576
1641214500000|2022-01-03 12:55:00|2240.77|2220.77|2246.77|2226.77|2246.79|2226.79|2237.88|2217.88|697
1641214800000|2022-01-03 13:00:00|2246.75|2226.75|2256.86|2236.86|2257.14|2237.14|2246.61|2226.61|535
1641215100000|2022-01-03 13:05:00|2256.84|2236.84|2256.21|2236.21|2257.03|2237.03|2252.3|2232.3|463
1641215400000|2022-01-03 13:10:00|2256.13|2236.13|2253.65|2233.65|2256.74|2236.74|2253.64|2233.64|504
1641215700000|2022-01-03 13:15:00|2253.69|2233.69|2261.85|2241.85|2271.26|2251.26|2253.61|2233.61|615
1641216000000|2022-01-03 13:20:00|2261.84|2241.84|2270.24|2250.24|2270.61|2250.61|2259.64|2239.64|558
1641216300000|2022-01-03 13:25:00|2270.25|2250.25|2286.33|2266.33|2289.29|2269.29|2269.85|2249.85|608
1641216600000|2022-01-03 13:30:00|2286.13|2266.13|2306.7|2286.7|2308.56|2288.56|2286.13|2266.13|597
1641216900000|2022-01-03 13:35:00|2307.26|2287.26|2318.87|2298.87|2323.06|2303.06|2305.47|2285.47|518
1641217200000|2022-01-03 13:40:00|2318.86|2298.86|2309.51|2289.51|2319.08|2299.08|2307.17|2287.17|650
1641217500000|2022-01-03 13:45:00|2309.49|2289.49|2302.62|2282.62|2313.51|2293.51|2302.1|2282.1|484
1641217800000|2022-01-03 13:50:00|2302.6|2282.6|2314.4|2294.4|2315.02|2295.02|2294.43|2274.43|500
1641218100000|2022-01-03 13:55:00|2314.37|2294.37|2328.86|2308.86|2332.23|2312.23|2306.07|2286.07|624
1641218400000|2022-01-03 14:00:00|2328.81|2308.81|2321.01|2301.01|2329.28|2309.28|2316.71|2296.71|653
1641218700000|2022-01-03 14:05:00|2321|2301|2320.34|2300.34|2321|2301|2307.74|2287.74|748
1641219000000|2022-01-03 14:10:00|2320.12|2300.12|2313.72|2293.72|2325.08|2305.08|2313.56|2293.56|535
1641219300000|2022-01-03 14:15:00|2313.54|2293.54|2317.52|2297.52|2318.94|2298.94|2308.91|2288.91|546
1641219600000|2022-01-03 14:20:00|2317.44|2297.44|2308.06|2288.06|2317.65|2297.65|2305.76|2285.76|436
1641219900000|2022-01-03 14:25:00|2308.05|2288.05|2307.51|2287.51|2314.23|2294.23|2307.51|2287.51|384
1641220200000|2022-01-03 14:30:00|2307.56|2287.56|2313.55|2293.55|2313.65|2293.65|2307.37|2287.37|430
1641220500000|2022-01-03 14:35:00|2313.54|2293.54|2317.5|2297.5|2323.53|2303.53|2309.3|2289.3|848
1641220800000|2022-01-03 14:40:00|2317.75|2297.75|2319.9|2299.9|2323.43|2303.43|2313.6|2293.6|550
1641221100000|2022-01-03 14:45:00|2320.13|2300.13|2305.91|2285.91|2322.41|2302.41|2299.7|2279.7|843
1641221400000|2022-01-03 14:50:00|2305.93|2285.93|2295.14|2275.14|2309.57|2289.57|2292.31|2272.31|808
1641221700000|2022-01-03 14:55:00|2295.05|2275.05|2298.51|2278.51|2302.02|2282.02|2293.24|2273.24|716
1641222000000|2022-01-03 15:00:00|2298.75|2278.75|2301.04|2281.04|2306.99|2286.99|2297.77|2277.77|814
1641222300000|2022-01-03 15:05:00|2301.07|2281.07|2290.51|2270.51|2306.05|2286.05|2286.84|2266.84|827
1641222600000|2022-01-03 15:10:00|2290.54|2270.54|2300.64|2280.64|2301.89|2281.89|2290.37|2270.37|667
1641222900000|2022-01-03 15:15:00|2300.54|2280.54|2294.7|2274.7|2303.24|2283.24|2294.27|2274.27|563
1641223200000|2022-01-03 15:20:00|2294.74|2274.74|2296.61|2276.61|2297.59|2277.59|2293.42|2273.42|527
1641223500000|2022-01-03 15:25:00|2296.62|2276.62|2300.51|2280.51|2302.06|2282.06|2295.33|2275.33|501
1641223800000|2022-01-03 15:30:00|2300.52|2280.52|2290.88|2270.88|2300.52|2280.52|2289.64|2269.64|477
1641224100000|2022-01-03 15:35:00|2290.91|2270.91|2293.41|2273.41|2294.48|2274.48|2289.5|2269.5|518
1641224400000|2022-01-03 15:40:00|2293.52|2273.52|2287.76|2267.76|2293.52|2273.52|2287.31|2267.31|460
1641224700000|2022-01-03 15:45:00|2287.75|2267.75|2285.95|2265.95|2292.96|2272.96|2285.8|2265.8|425
1641225000000|2022-01-03 15:50:00|2285.88|2265.88|2275.45|2255.45|2285.88|2265.88|2269.02|2249.02|719
1641225300000|2022-01-03 15:55:00|2275.46|2255.46|2275.91|2255.91|2276.3|2256.3|2265.43|2245.43|756
1641225600000|2022-01-03 16:00:00|2275.69|2255.69|2280.6|2260.6|2286.99|2266.99|2272.75|2252.75|704
1641225900000|2022-01-03 16:05:00|2280.59|2260.59|2267.06|2247.06|2280.59|2260.59|2256.78|2236.78|755
1641226200000|2022-01-03 16:10:00|2267.05|2247.05|2260.68|2240.68|2267.71|2247.71|2257.54|2237.54|604
1641226500000|2022-01-03 16:15:00|2260.57|2240.57|2239.68|2219.68|2260.67|2240.67|2238.61|2218.61|789
1641226800000|2022-01-03 16:20:00|2239.67|2219.67|2231.77|2211.77|2239.67|2219.67|2227.43|2207.43|843
1641227100000|2022-01-03 16:25:00|2231.53|2211.53|2237.17|2217.17|2238.5|2218.5|2222.96|2202.96|749
1641227400000|2022-01-03 16:30:00|2237.11|2217.11|2241.11|2221.11|2246.7|2226.7|2229.45|2209.45|735
1641227700000|2022-01-03 16:35:00|2241.03|2221.03|2237.56|2217.56|2242.47|2222.47|2235.71|2215.71|556
1641228000000|2022-01-03 16:40:00|2237.5|2217.5|2243.18|2223.18|2246.34|2226.34|2237.4|2217.4|634
1641228300000|2022-01-03 16:45:00|2243.05|2223.05|2233.65|2213.65|2243.93|2223.93|2232.62|2212.62|611
1641228600000|2022-01-03 16:50:00|2233.95|2213.95|2226.59|2206.59|2233.95|2213.95|2220.37|2200.37|758
1641228900000|2022-01-03 16:55:00|2226.6|2206.6|2241.43|2221.43|2241.43|2221.43|2226|2206|608
1641229200000|2022-01-03 17:00:00|2241.4|2221.4|2258.77|2238.77|2258.77|2238.77|2238.66|2218.66|691
1641229500000|2022-01-03 17:05:00|2258.79|2238.79|2249.75|2229.75|2264.27|2244.27|2247.23|2227.23|767
1641229800000|2022-01-03 17:10:00|2249.74|2229.74|2240.34|2220.34|2251.78|2231.78|2238.04|2218.04|715
1641230100000|2022-01-03 17:15:00|2240.36|2220.36|2247.78|2227.78|2247.78|2227.78|2236.91|2216.91|567
1641230400000|2022-01-03 17:20:00|2247.75|2227.75|2250.49|2230.49|2252.96|2232.96|2242.62|2222.62|558
1641230700000|2022-01-03 17:25:00|2250.34|2230.34|2277.7|2257.7|2287.73|2267.73|2250.33|2230.33|748
1641231000000|2022-01-03 17:30:00|2277.37|2257.37|2291.04|2271.04|2292.86|2272.86|2271.57|2251.57|786
1641231300000|2022-01-03 17:35:00|2291.33|2271.33|2323.66|2303.66|2326.58|2306.58|2285.93|2265.93|695
1641231600000|2022-01-03 17:40:00|2323.94|2303.94|2310.06|2290.06|2323.94|2303.94|2303.33|2283.33|721
1641231900000|2022-01-03 17:45:00|2310.15|2290.15|2302.8|2282.8|2318.19|2298.19|2302.61|2282.61|745
1641232200000|2022-01-03 17:50:00|2302.79|2282.79|2308.73|2288.73|2311.04|2291.04|2294.82|2274.82|566
1641232500000|2022-01-03 17:55:00|2308.69|2288.69|2317.74|2297.74|2318.46|2298.46|2308.29|2288.29|671
1641232800000|2022-01-03 18:00:00|2317.21|2297.21|2348.68|2328.68|2349.43|2329.43|2316.88|2296.88|634
1641233100000|2022-01-03 18:05:00|2348.6|2328.6|2311.05|2291.05|2348.6|2328.6|2311.02|2291.02|745
1641233400000|2022-01-03 18:10:00|2311.07|2291.07|2320.2|2300.2|2334.36|2314.36|2304.64|2284.64|657
1641233700000|2022-01-03 18:15:00|2320.28|2300.28|2327.48|2307.48|2328.96|2308.96|2318.33|2298.33|513
1641234000000|2022-01-03 18:20:00|2327.34|2307.34|2337.35|2317.35|2339.81|2319.81|2323.1|2303.1|495
1641234300000|2022-01-03 18:25:00|2337.33|2317.33|2333.23|2313.23|2344.62|2324.62|2333.23|2313.23|612
1641234600000|2022-01-03 18:30:00|2333.28|2313.28|2329.12|2309.12|2342.12|2322.12|2329.11|2309.11|611
1641234900000|2022-01-03 18:35:00|2328.68|2308.68|2317.94|2297.94|2334.36|2314.36|2317.5|2297.5|613
1641235200000|2022-01-03 18:40:00|2318.12|2298.12|2320.34|2300.34|2330.83|2310.83|2311.04|2291.04|695
1641235500000|2022-01-03 18:45:00|2320.33|2300.33|2315.55|2295.55|2325.31|2305.31|2312.79|2292.79|515
1641235800000|2022-01-03 18:50:00|2315.29|2295.29|2314.96|2294.96|2323.69|2303.69|2314.26|2294.26|728
1641236100000|2022-01-03 18:55:00|2314.99|2294.99|2312.24|2292.24|2316.39|2296.39|2307|2287|647
1641236400000|2022-01-03 19:00:00|2312.23|2292.23|2326.49|2306.49|2329.13|2309.13|2311|2291|626
1641236700000|2022-01-03 19:05:00|2326.4|2306.4|2325.07|2305.07|2326.52|2306.52|2314.49|2294.49|511
1641237000000|2022-01-03 19:10:00|2325.06|2305.06|2331.81|2311.81|2335.91|2315.91|2321.55|2301.55|534
1641237300000|2022-01-03 19:15:00|2331.79|2311.79|2327.18|2307.18|2333.05|2313.05|2324.38|2304.38|517
1641237600000|2022-01-03 19:20:00|2327.17|2307.17|2319.7|2299.7|2327.17|2307.17|2319.59|2299.59|610
1641237900000|2022-01-03 19:25:00|2319.69|2299.69|2322.86|2302.86|2328.54|2308.54|2319.66|2299.66|612
1641238200000|2022-01-03 19:30:00|2322.87|2302.87|2316.26|2296.26|2325.05|2305.05|2313.63|2293.63|651
1641238500000|2022-01-03 19:35:00|2315.74|2295.74|2321.74|2301.74|2321.74|2301.74|2315.48|2295.48|424
1641238800000|2022-01-03 19:40:00|2321.73|2301.73|2318.42|2298.42|2322.21|2302.21|2318.42|2298.42|573
1641239100000|2022-01-03 19:45:00|2318.41|2298.41|2317.98|2297.98|2323.42|2303.42|2316.78|2296.78|530
1641239400000|2022-01-03 19:50:00|2318|2298|2308.5|2288.5|2318.82|2298.82|2307.29|2287.29|615
1641239700000|2022-01-03 19:55:00|2308.33|2288.33|2297.89|2277.89|2308.6|2288.6|2297.08|2277.08|646
1641240000000|2022-01-03 20:00:00|2297.81|2277.81|2296.14|2276.14|2307.15|2287.15|2292.41|2272.41|799
1641240300000|2022-01-03 20:05:00|2296.22|2276.22|2284.32|2264.32|2301.59|2281.59|2282.32|2262.32|805
1641240600000|2022-01-03 20:10:00|2284.27|2264.27|2295.61|2275.61|2297.55|2277.55|2284.27|2264.27|715
1641240900000|2022-01-03 20:15:00|2295.63|2275.63|2286.67|2266.67|2300.76|2280.76|2282.91|2262.91|629
1641241200000|2022-01-03 20:20:00|2286.1|2266.1|2269.38|2249.38|2286.1|2266.1|2265.99|2245.99|956
1641241500000|2022-01-03 20:25:00|2269.37|2249.37|2257.53|2237.53|2272.11|2252.11|2256.48|2236.48|905
1641241800000|2022-01-03 20:30:00|2257.92|2237.92|2266.69|2246.69|2274.3|2254.3|2257.92|2237.92|853
1641242100000|2022-01-03 20:35:00|2266.68|2246.68|2257.69|2237.69|2269.61|2249.61|2256.75|2236.75|833
1641242400000|2022-01-03 20:40:00|2257.7|2237.7|2254.81|2234.81|2258.8|2238.8|2248.62|2228.62|659
1641242700000|2022-01-03 20:45:00|2254.82|2234.82|2260.6|2240.6|2263.73|2243.73|2254.82|2234.82|697
1641243000000|2022-01-03 20:50:00|2261.16|2241.16|2260.57|2240.57|2270.75|2250.75|2257.88|2237.88|717
1641243300000|2022-01-03 20:55:00|2260.62|2240.62|2265.03|2245.03|2267.24|2247.24|2257.07|2237.07|652
1641243600000|2022-01-03 21:00:00|2264.98|2244.98|2273.93|2253.93|2273.93|2253.93|2259.63|2239.63|621
1641243900000|2022-01-03 21:05:00|2273.92|2253.92|2276.7|2256.7|2279.05|2259.05|2270.83|2250.83|644
1641244200000|2022-01-03 21:10:00|2276.67|2256.67|2258.31|2238.31|2276.72|2256.72|2258.31|2238.31|623
1641244500000|2022-01-03 21:15:00|2258.35|2238.35|2267.28|2247.28|2267.36|2247.36|2257.13|2237.13|553
1641244800000|2022-01-03 21:20:00|2267.23|2247.23|2273.57|2253.57|2273.59|2253.59|2263.79|2243.79|559
1641245100000|2022-01-03 21:25:00|2273.58|2253.58|2282.41|2262.41|2282.91|2262.91|2273.57|2253.57|427
1641245400000|2022-01-03 21:30:00|2282.37|2262.37|2296.6|2276.6|2297.17|2277.17|2280.94|2260.94|719
1641245700000|2022-01-03 21:35:00|2296.61|2276.61|2291.74|2271.74|2304.21|2284.21|2289.32|2269.32|703
1641246000000|2022-01-03 21:40:00|2291.73|2271.73|2284.26|2264.26|2299.17|2279.17|2283.47|2263.47|697
1641246300000|2022-01-03 21:45:00|2284.25|2264.25|2302.21|2282.21|2302.22|2282.22|2284.18|2264.18|671
1641246600000|2022-01-03 21:50:00|2302.22|2282.22|2301.7|2281.7|2303.92|2283.92|2294.78|2274.78|676
1641246900000|2022-01-03 21:55:00|2301.51|2281.51|2297.62|2277.62|2304.74|2284.74|2297.32|2277.32|570
1641247200000|2022-01-03 22:00:00|2297.46|2277.46|2304.41|2284.41|2305.86|2285.86|2290.7|2270.7|605
1641247500000|2022-01-03 22:05:00|2304.51|2284.51|2305.42|2285.42|2309.58|2289.58|2302.27|2282.27|595
1641247800000|2022-01-03 22:10:00|2305.33|2285.33|2315.53|2295.53|2316.35|2296.35|2303.41|2283.41|539
1641248100000|2022-01-03 22:15:00|2315.5|2295.5|2329.03|2309.03|2329.34|2309.34|2312.36|2292.36|427
1641248400000|2022-01-03 22:20:00|2329.19|2309.19|2332.25|2312.25|2333.35|2313.35|2328.58|2308.58|377
1641248700000|2022-01-03 22:25:00|2332.43|2312.43|2340.38|2320.38|2340.55|2320.55|2332.2|2312.2|462
1641249000000|2022-01-03 22:30:00|2340.47|2320.47|2359.63|2339.63|2359.99|2339.99|2340.39|2320.39|512
1641249300000|2022-01-03 22:35:00|2359.53|2339.53|2361.44|2341.44|2375.06|2355.06|2357.77|2337.77|588
1641249600000|2022-01-03 22:40:00|2361.64|2341.64|2354.57|2334.57|2361.64|2341.64|2332.94|2312.94|721
1641249900000|2022-01-03 22:45:00|2354.58|2334.58|2329.41|2309.41|2355.61|2335.61|2328.74|2308.74|692
1641250200000|2022-01-03 22:50:00|2329.54|2309.54|2338.01|2318.01|2339.71|2319.71|2329.34|2309.34|561
1641250500000|2022-01-03 22:55:00|2338.04|2318.04|2347.62|2327.62|2353.31|2333.31|2338.04|2318.04|543
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2336.46|2316.46|2355.39|2335.39|2335.66|2315.66|594
1641251100000|2022-01-03 23:05:00|2336.45|2316.45|2341.55|2321.55|2352.64|2332.64|2335.58|2315.58|704
1641251400000|2022-01-03 23:10:00|2341.49|2321.49|2341.45|2321.45|2349.19|2329.19|2336.73|2316.73|724
1641251700000|2022-01-03 23:15:00|2341.44|2321.44|2338.5|2318.5|2347.52|2327.52|2337.77|2317.77|707
1641252000000|2022-01-03 23:20:00|2338.52|2318.52|2347.91|2327.91|2350.08|2330.08|2334.47|2314.47|754
1641252300000|2022-01-03 23:25:00|2347.9|2327.9|2357.36|2337.36|2358.56|2338.56|2346.73|2326.73|563
1641252600000|2022-01-03 23:30:00|2357.37|2337.37|2378.54|2358.54|2384.45|2364.45|2356.72|2336.72|800
1641252900000|2022-01-03 23:35:00|2378.45|2358.45|2366.25|2346.25|2379.09|2359.09|2364.1|2344.1|795
1641253200000|2022-01-03 23:40:00|2366.3|2346.3|2371.76|2351.76|2383.92|2363.92|2363.96|2343.96|715
1641253500000|2022-01-03 23:45:00|2371.55|2351.55|2359.65|2339.65|2380.81|2360.81|2358.71|2338.71|745
1641253800000|2022-01-03 23:50:00|2359.62|2339.62|2371.81|2351.81|2373.43|2353.43|2358.76|2338.76|626
1641254100000|2022-01-03 23:55:00|2371.82|2351.82|2381.12|2361.12|2384.98|2364.98|2367.4|2347.4|727
1641254400000|2022-01-04 00:00:00|2381.33|2361.33|2380.6|2360.6|2396.25|2376.25|2380.31|2360.31|830
1641254700000|2022-01-04 00:05:00|2380.56|2360.56|2375.11|2355.11|2385.76|2365.76|2374.79|2354.79|761
1641255000000|2022-01-04 00:10:00|2375.1|2355.1|2363.91|2343.91|2375.75|2355.75|2351.84|2331.84|874
1641255300000|2022-01-04 00:15:00|2364.07|2344.07|2378.58|2358.58|2380.66|2360.66|2354.22|2334.22|761
1641255600000|2022-01-04 00:20:00|2379.41|2359.41|2360.43|2340.43|2380.37|2360.37|2360.43|2340.43|785
1641255900000|2022-01-04 00:25:00|2359.85|2339.85|2370.7|2350.7|2373.01|2353.01|2354.12|2334.12|736
1641256200000|2022-01-04 00:30:00|2370.65|2350.65|2374.27|2354.27|2374.27|2354.27|2363.17|2343.17|697
1641256500000|2022-01-04 00:35:00|2374.3|2354.3|2357.81|2337.81|2375.32|2355.32|2357.41|2337.41|646
1641256800000|2022-01-04 00:40:00|2357.78|2337.78|2351.03|2331.03|2358.6|2338.6|2350.18|2330.18|691
1641257100000|2022-01-04 00:45:00|2351.02|2331.02|2350.81|2330.81|2354.68|2334.68|2348.5|2328.5|661
1641257400000|2022-01-04 00:50:00|2350.78|2330.78|2334.78|2314.78|2350.81|2330.81|2334.3|2314.3|747
1641257700000|2022-01-04 00:55:00|2334.85|2314.85|2338.43|2318.43|2338.92|2318.92|2323.21|2303.21|752
1641258000000|2022-01-04 01:00:00|2338.35|2318.35|2329.15|2309.15|2338.4|2318.4|2323.84|2303.84|746
1641258300000|2022-01-04 01:05:00|2329.19|2309.19|2342.37|2322.37|2347.69|2327.69|2328.46|2308.46|822
1641258600000|2022-01-04 01:10:00|2342.34|2322.34|2352.07|2332.07|2352.07|2332.07|2340.25|2320.25|716
1641258900000|2022-01-04 01:15:00|2352.21|2332.21|2358.04|2338.04|2364|2344|2346.59|2326.59|828
1641259200000|2022-01-04 01:20:00|2358.06|2338.06|2356.62|2336.62|2363.8|2343.8|2355.27|2335.27|775
1641259500000|2022-01-04 01:25:00|2357.28|2337.28|2367.13|2347.13|2367.13|2347.13|2356.74|2336.74|759
1641259800000|2022-01-04 01:30:00|2367.17|2347.17|2352.49|2332.49|2367.21|2347.21|2352.42|2332.42|734
1641260100000|2022-01-04 01:35:00|2352.48|2332.48|2351.58|2331.58|2357.31|2337.31|2345.07|2325.07|608
1641260400000|2022-01-04 01:40:00|2351.55|2331.55|2338.92|2318.92|2354.33|2334.33|2337.03|2317.03|581
1641260700000|2022-01-04 01:45:00|2338.93|2318.93|2335.55|2315.55|2345.16|2325.16|2333.95|2313.95|656
1641261000000|2022-01-04 01:50:00|2335.54|2315.54|2338.14|2318.14|2339.47|2319.47|2333.56|2313.56|721
1641261300000|2022-01-04 01:55:00|2338.22|2318.22|2329.79|2309.79|2342.52|2322.52|2329.39|2309.39|582
1641261600000|2022-01-04 02:00:00|2329.78|2309.78|2317.49|2297.49|2336.64|2316.64|2316.48|2296.48|776
1641261900000|2022-01-04 02:05:00|2317.29|2297.29|2308.97|2288.97|2322.12|2302.12|2305.57|2285.57|588
1641262200000|2022-01-04 02:10:00|2309.03|2289.03|2299.5|2279.5|2309.62|2289.62|2298.83|2278.83|836
1641262500000|2022-01-04 02:15:00|2299.46|2279.46|2305.48|2285.48|2307.11|2287.11|2298.63|2278.63|632
1641262800000|2022-01-04 02:20:00|2305.49|2285.49|2309.41|2289.41|2315.29|2295.29|2305.16|2285.16|730
1641263100000|2022-01-04 02:25:00|2308.82|2288.82|2316.53|2296.53|2316.81|2296.81|2308.82|2288.82|680
1641263400000|2022-01-04 02:30:00|2316.5|2296.5|2321.54|2301.54|2322.27|2302.27|2312.44|2292.44|726
1641263700000|2022-01-04 02:35:00|2321.48|2301.48|2309.7|2289.7|2322.27|2302.27|2307.01|2287.01|648
1641264000000|2022-01-04 02:40:00|2309.71|2289.71|2324.52|2304.52|2326.93|2306.93|2309.71|2289.71|674
1641264300000|2022-01-04 02:45:00|2324.54|2304.54|2320.18|2300.18|2326.33|2306.33|2318.81|2298.81|717
1641264600000|2022-01-04 02:50:00|2320.19|2300.19|2306.13|2286.13|2321.18|2301.18|2304.38|2284.38|667
1641264900000|2022-01-04 02:55:00|2306.01|2286.01|2308.83|2288.83|2315.11|2295.11|2305.38|2285.38|623
1641265200000|2022-01-04 03:00:00|2308.91|2288.91|2302.57|2282.57|2316.39|2296.39|2302.32|2282.32|605
1641265500000|2022-01-04 03:05:00|2302.56|2282.56|2303.56|2283.56|2307.52|2287.52|2294.06|2274.06|603
1641265800000|2022-01-04 03:10:00|2303.5|2283.5|2295.21|2275.21|2304.7|2284.7|2295.13|2275.13|501
1641266100000|2022-01-04 03:15:00|2295.13|2275.13|2307.22|2287.22|2307.36|2287.36|2291.62|2271.62|780
1641266400000|2022-01-04 03:20:00|2306.95|2286.95|2305.33|2285.33|2310.06|2290.06|2302.83|2282.83|740
1641266700000|2022-01-04 03:25:00|2305.39|2285.39|2303.79|2283.79|2306.89|2286.89|2299.96|2279.96|673
1641267000000|2022-01-04 03:30:00|2303.84|2283.84|2311.65|2291.65|2312.08|2292.08|2303.84|2283.84|593
1641267300000|2022-01-04 03:35:00|2311.74|2291.74|2307.65|2287.65|2313.62|2293.62|2306.6|2286.6|562
1641267600000|2022-01-04 03:40:00|2307.57|2287.57|2309.53|2289.53|2309.62|2289.62|2304.48|2284.48|669
1641267900000|2022-01-04 03:45:00|2309.5|2289.5|2315.57|2295.57|2315.65|2295.65|2306.7|2286.7|564
1641268200000|2022-01-04 03:50:00|2315.51|2295.51|2323.34|2303.34|2323.92|2303.92|2315.49|2295.49|416
1641268500000|2022-01-04 03:55:00|2323.36|2303.36|2317.89|2297.89|2323.37|2303.37|2314.93|2294.93|674
1641268800000|2022-01-04 04:00:00|2317.92|2297.92|2315.72|2295.72|2324.03|2304.03|2312.84|2292.84|630
1641269100000|2022-01-04 04:05:00|2315.74|2295.74|2312.24|2292.24|2315.75|2295.75|2307.2|2287.2|692
1641269400000|2022-01-04 04:10:00|2312.22|2292.22|2311.07|2291.07|2312.6|2292.6|2309.06|2289.06|452
1641269700000|2022-01-04 04:15:00|2311.08|2291.08|2313.67|2293.67|2314.22|2294.22|2305.48|2285.48|650
1641270000000|2022-01-04 04:20:00|2313.55|2293.55|2316.93|2296.93|2319.35|2299.35|2313.54|2293.54|602
1641270300000|2022-01-04 04:25:00|2316.97|2296.97|2325.45|2305.45|2325.54|2305.54|2310.91|2290.91|617
1641270600000|2022-01-04 04:30:00|2325.54|2305.54|2325.69|2305.69|2330.93|2310.93|2325.02|2305.02|625
1641270900000|2022-01-04 04:35:00|2325.71|2305.71|2311.36|2291.36|2327.68|2307.68|2310.43|2290.43|721
1641271200000|2022-01-04 04:40:00|2311.35|2291.35|2317.11|2297.11|2319.17|2299.17|2309.97|2289.97|693
1641271500000|2022-01-04 04:45:00|2317.13|2297.13|2314.94|2294.94|2326.64|2306.64|2312.37|2292.37|634
1641271800000|2022-01-04 04:50:00|2315.12|2295.12|2309.11|2289.11|2315.48|2295.48|2308.82|2288.82|669
1641272100000|2022-01-04 04:55:00|2309.1|2289.1|2307.39|2287.39|2310.8|2290.8|2307.39|2287.39|571
1641272400000|2022-01-04 05:00:00|2307.43|2287.43|2294.46|2274.46|2307.43|2287.43|2289.18|2269.18|584
1641272700000|2022-01-04 05:05:00|2294.39|2274.39|2298.52|2278.52|2299.95|2279.95|2293.2|2273.2|645
1641273000000|2022-01-04 05:10:00|2298.53|2278.53|2299.33|2279.33|2302.77|2282.77|2297.85|2277.85|604
1641273300000|2022-01-04 05:15:00|2299.29|2279.29|2302.6|2282.6|2302.69|2282.69|2296.82|2276.82|630
1641273600000|2022-01-04 05:20:00|2302.58|2282.58|2310.31|2290.31|2310.42|2290.42|2302.58|2282.58|531
1641273900000|2022-01-04 05:25:00|2310.25|2290.25|2317.8|2297.8|2320.49|2300.49|2309.24|2289.24|465
1641274200000|2022-01-04 05:30:00|2317.77|2297.77|2315.61|2295.61|2319.59|2299.59|2310.05|2290.05|714
1641274500000|2022-01-04 05:35:00|2315.6|2295.6|2311.76|2291.76|2319.09|2299.09|2309.92|2289.92|745
1641274800000|2022-01-04 05:40:00|2311.72|2291.72|2302.66|2282.66|2312.55|2292.55|2302.59|2282.59|726
1641275100000|2022-01-04 05:45:00|2302.57|2282.57|2295.85|2275.85|2305.01|2285.01|2295.85|2275.85|586
1641275400000|2022-01-04 05:50:00|2295.9|2275.9|2304.15|2284.15|2304.15|2284.15|2293.87|2273.87|765
1641275700000|2022-01-04 05:55:00|2304.14|2284.14|2323.4|2303.4|2323.74|2303.74|2304.14|2284.14|606
1641276000000|2022-01-04 06:00:00|2323.38|2303.38|2321.42|2301.42|2325.61|2305.61|2311.5|2291.5|766
1641276300000|2022-01-04 06:05:00|2321.4|2301.4|2325.49|2305.49|2328.69|2308.69|2321.38|2301.38|543
1641276600000|2022-01-04 06:10:00|2325.48|2305.48|2330.95|2310.95|2335.35|2315.35|2325.33|2305.33|520
1641276900000|2022-01-04 06:15:00|2330.93|2310.93|2325.89|2305.89|2335.72|2315.72|2323.93|2303.93|704
1641277200000|2022-01-04 06:20:00|2326.02|2306.02|2339.49|2319.49|2339.61|2319.61|2324.69|2304.69|555
1641277500000|2022-01-04 06:25:00|2339.51|2319.51|2350.31|2330.31|2350.31|2330.31|2337.62|2317.62|720
1641277800000|2022-01-04 06:30:00|2350.08|2330.08|2344.81|2324.81|2351.26|2331.26|2343.63|2323.63|748
1641278100000|2022-01-04 06:35:00|2344.8|2324.8|2355.72|2335.72|2356.25|2336.25|2340.2|2320.2|669
1641278400000|2022-01-04 06:40:00|2355.73|2335.73|2349.91|2329.91|2355.8|2335.8|2347.78|2327.78|575
1641278700000|2022-01-04 06:45:00|2349.81|2329.81|2338.91|2318.91|2350.04|2330.04|2338.5|2318.5|580
1641279000000|2022-01-04 06:50:00|2338.88|2318.88|2350.87|2330.87|2350.89|2330.89|2337.6|2317.6|577
1641279300000|2022-01-04 06:55:00|2350.81|2330.81|2346.51|2326.51|2351.57|2331.57|2345.04|2325.04|636
1641279600000|2022-01-04 07:00:00|2346.48|2326.48|2354.61|2334.61|2356.53|2336.53|2343.43|2323.43|572
1641279900000|2022-01-04 07:05:00|2354.58|2334.58|2349.91|2329.91|2356.89|2336.89|2349.1|2329.1|596
1641280200000|2022-01-04 07:10:00|2349.83|2329.83|2341.95|2321.95|2351.66|2331.66|2341.26|2321.26|639
1641280500000|2022-01-04 07:15:00|2341.96|2321.96|2353.4|2333.4|2354.28|2334.28|2340.03|2320.03|499
1641280800000|2022-01-04 07:20:00|2353.47|2333.47|2347.3|2327.3|2355.24|2335.24|2344.7|2324.7|699
1641281100000|2022-01-04 07:25:00|2347.39|2327.39|2353.84|2333.84|2356.91|2336.91|2347.27|2327.27|758
1641281400000|2022-01-04 07:30:00|2353.83|2333.83|2348.83|2328.83|2359.26|2339.26|2347.34|2327.34|803
1641281700000|2022-01-04 07:35:00|2348.82|2328.82|2360.76|2340.76|2360.92|2340.92|2347.1|2327.1|602
1641282000000|2022-01-04 07:40:00|2360.68|2340.68|2356.9|2336.9|2360.86|2340.86|2354.79|2334.79|609
1641282300000|2022-01-04 07:45:00|2356.98|2336.98|2353.79|2333.79|2357.55|2337.55|2348.65|2328.65|670
1641282600000|2022-01-04 07:50:00|2353.72|2333.72|2356.45|2336.45|2362.29|2342.29|2352.04|2332.04|584
1641282900000|2022-01-04 07:55:00|2356.44|2336.44|2364.4|2344.4|2364.55|2344.55|2350.94|2330.94|641
1641283200000|2022-01-04 08:00:00|2364.74|2344.74|2363.1|2343.1|2368.17|2348.17|2355.85|2335.85|808
1641283500000|2022-01-04 08:05:00|2363.26|2343.26|2369.4|2349.4|2369.65|2349.65|2362.04|2342.04|764
1641283800000|2022-01-04 08:10:00|2369.43|2349.43|2374.83|2354.83|2377.04|2357.04|2368.54|2348.54|686
1641284100000|2022-01-04 08:15:00|2374.81|2354.81|2373.23|2353.23|2381.24|2361.24|2373.01|2353.01|709
1641284400000|2022-01-04 08:20:00|2373.27|2353.27|2375.88|2355.88|2378.39|2358.39|2368.82|2348.82|663
1641284700000|2022-01-04 08:25:00|2375.87|2355.87|2372.31|2352.31|2382.8|2362.8|2372.31|2352.31|617
1641285000000|2022-01-04 08:30:00|2372.34|2352.34|2369.04|2349.04|2378.5|2358.5|2367.24|2347.24|739
1641285300000|2022-01-04 08:35:00|2369.05|2349.05|2375.59|2355.59|2376.81|2356.81|2367|2347|480
1641285600000|2022-01-04 08:40:00|2375.6|2355.6|2376.34|2356.34|2382.23|2362.23|2375.31|2355.31|718
1641285900000|2022-01-04 08:45:00|2376.26|2356.26|2373.35|2353.35|2376.58|2356.58|2367.82|2347.82|717
1641286200000|2022-01-04 08:50:00|2373.42|2353.42|2370.17|2350.17|2374.4|2354.4|2363.28|2343.28|725
1641286500000|2022-01-04 08:55:00|2370.2|2350.2|2378.25|2358.25|2379.97|2359.97|2370.2|2350.2|662
1641286800000|2022-01-04 09:00:00|2378.2|2358.2|2379.18|2359.18|2379.46|2359.46|2374.52|2354.52|793
1641287100000|2022-01-04 09:05:00|2379.29|2359.29|2390.79|2370.79|2390.79|2370.79|2379.18|2359.18|410
1641287400000|2022-01-04 09:10:00|2391.08|2371.08|2385.57|2365.57|2393.5|2373.5|2384.96|2364.96|773
1641287700000|2022-01-04 09:15:00|2385.63|2365.63|2377.51|2357.51|2387.36|2367.36|2376.89|2356.89|704
1641288000000|2022-01-04 09:20:00|2377.64|2357.64|2377.84|2357.84|2384.73|2364.73|2377.33|2357.33|726
1641288300000|2022-01-04 09:25:00|2377.88|2357.88|2376.21|2356.21|2380.31|2360.31|2372.22|2352.22|735
1641288600000|2022-01-04 09:30:00|2376.16|2356.16|2361.41|2341.41|2376.39|2356.39|2359.36|2339.36|783
1641288900000|2022-01-04 09:35:00|2361.3|2341.3|2362.02|2342.02|2367.73|2347.73|2359.63|2339.63|637
1641289200000|2022-01-04 09:40:00|2361.98|2341.98|2361.66|2341.66|2363.95|2343.95|2359.42|2339.42|602
1641289500000|2022-01-04 09:45:00|2361.65|2341.65|2349.23|2329.23|2365.75|2345.75|2349.23|2329.23|614
1641289800000|2022-01-04 09:50:00|2349.17|2329.17|2354.56|2334.56|2359.22|2339.22|2348.13|2328.13|519
1641290100000|2022-01-04 09:55:00|2354.62|2334.62|2358.58|2338.58|2359.79|2339.79|2354.62|2334.62|682
1641290400000|2022-01-04 10:00:00|2358.63|2338.63|2361.44|2341.44|2366.86|2346.86|2358.43|2338.43|579
1641290700000|2022-01-04 10:05:00|2361.28|2341.28|2358.8|2338.8|2362.39|2342.39|2355.95|2335.95|636
1641291000000|2022-01-04 10:10:00|2358.74|2338.74|2359.1|2339.1|2359.1|2339.1|2352.2|2332.2|534
1641291300000|2022-01-04 10:15:00|2359.23|2339.23|2371.83|2351.83|2371.99|2351.99|2359.23|2339.23|594
1641291600000|2022-01-04 10:20:00|2371.82|2351.82|2370.74|2350.74|2372.36|2352.36|2365.91|2345.91|526
1641291900000|2022-01-04 10:25:00|2370.84|2350.84|2370.82|2350.82|2377.54|2357.54|2369.58|2349.58|689
1641292200000|2022-01-04 10:30:00|2370.86|2350.86|2378.24|2358.24|2379.76|2359.76|2370.45|2350.45|727
1641292500000|2022-01-04 10:35:00|2378.29|2358.29|2364.18|2344.18|2378.31|2358.31|2363.69|2343.69|633
1641292800000|2022-01-04 10:40:00|2364.17|2344.17|2379.71|2359.71|2379.77|2359.77|2359.24|2339.24|651
1641293100000|2022-01-04 10:45:00|2379.66|2359.66|2388.38|2368.38|2388.38|2368.38|2375.85|2355.85|663
1641293400000|2022-01-04 10:50:00|2388.35|2368.35|2395.77|2375.77|2395.93|2375.93|2387.95|2367.95|657
1641293700000|2022-01-04 10:55:00|2395.75|2375.75|2391.71|2371.71|2396.4|2376.4|2388.8|2368.8|779
1641294000000|2022-01-04 11:00:00|2391.75|2371.75|2406.1|2386.1|2408.39|2388.39|2391.75|2371.75|818
1641294300000|2022-01-04 11:05:00|2405.99|2385.99|2404.22|2384.22|2406.74|2386.74|2395.98|2375.98|761
1641294600000|2022-01-04 11:10:00|2404.08|2384.08|2402.22|2382.22|2407.5|2387.5|2399.83|2379.83|788
1641294900000|2022-01-04 11:15:00|2402.23|2382.23|2401.24|2381.24|2408|2388|2401.21|2381.21|729
1641295200000|2022-01-04 11:20:00|2401.34|2381.34|2392.97|2372.97|2402.69|2382.69|2392.97|2372.97|672
1641295500000|2022-01-04 11:25:00|2392.51|2372.51|2396.98|2376.98|2397.17|2377.17|2391.8|2371.8|554
1641295800000|2022-01-04 11:30:00|2396.96|2376.96|2396.92|2376.92|2398.65|2378.65|2392.06|2372.06|528
1641296100000|2022-01-04 11:35:00|2396.96|2376.96|2407.11|2387.11|2408.34|2388.34|2396.96|2376.96|523
1641296400000|2022-01-04 11:40:00|2407.08|2387.08|2409.39|2389.39|2413.62|2393.62|2404.8|2384.8|642
1641296700000|2022-01-04 11:45:00|2409.33|2389.33|2416.78|2396.78|2418.8|2398.8|2409.33|2389.33|727
1641297000000|2022-01-04 11:50:00|2416.77|2396.77|2425.26|2405.26|2426.4|2406.4|2415.75|2395.75|631
1641297300000|2022-01-04 11:55:00|2425.21|2405.21|2416.55|2396.55|2425.33|2405.33|2416.55|2396.55|704
1641297600000|2022-01-04 12:00:00|2416.57|2396.57|2409.43|2389.43|2421.99|2401.99|2403.73|2383.73|701
1641297900000|2022-01-04 12:05:00|2409.41|2389.41|2405.03|2385.03|2409.5|2389.5|2402.15|2382.15|730
1641298200000|2022-01-04 12:10:00|2405.1|2385.1|2400.99|2380.99|2407.99|2387.99|2399.07|2379.07|692
1641298500000|2022-01-04 12:15:00|2401.01|2381.01|2410.78|2390.78|2410.78|2390.78|2399.63|2379.63|593
1641298800000|2022-01-04 12:20:00|2410.76|2390.76|2396.17|2376.17|2410.76|2390.76|2396.02|2376.02|665
1641299100000|2022-01-04 12:25:00|2396.16|2376.16|2390.39|2370.39|2400.16|2380.16|2389.21|2369.21|481
1641299400000|2022-01-04 12:30:00|2390.36|2370.36|2402.52|2382.52|2405.15|2385.15|2390.35|2370.35|712
1641299700000|2022-01-04 12:35:00|2402.73|2382.73|2403.42|2383.42|2409.34|2389.34|2399.9|2379.9|616
1641300000000|2022-01-04 12:40:00|2403.52|2383.52|2400.75|2380.75|2403.76|2383.76|2397.26|2377.26|623
1641300300000|2022-01-04 12:45:00|2400.76|2380.76|2395.63|2375.63|2408.43|2388.43|2395.63|2375.63|635
1641300600000|2022-01-04 12:50:00|2395.09|2375.09|2405.6|2385.6|2407.35|2387.35|2394.98|2374.98|395
1641300900000|2022-01-04 12:55:00|2405.59|2385.59|2420.13|2400.13|2420.15|2400.15|2405.59|2385.59|399
1641301200000|2022-01-04 13:00:00|2420.11|2400.11|2409.57|2389.57|2423.98|2403.98|2409.57|2389.57|660
1641301500000|2022-01-04 13:05:00|2409.55|2389.55|2404.86|2384.86|2417.83|2397.83|2404.44|2384.44|620
1641301800000|2022-01-04 13:10:00|2404.83|2384.83|2398.98|2378.98|2404.86|2384.86|2398.77|2378.77|511
1641302100000|2022-01-04 13:15:00|2398.72|2378.72|2407.74|2387.74|2407.74|2387.74|2392.84|2372.84|540
1641302400000|2022-01-04 13:20:00|2407.44|2387.44|2410.25|2390.25|2413.42|2393.42|2403.25|2383.25|493
1641302700000|2022-01-04 13:25:00|2410.28|2390.28|2426.12|2406.12|2428.2|2408.2|2410.25|2390.25|566
1641303000000|2022-01-04 13:30:00|2426.13|2406.13|2415.67|2395.67|2426.94|2406.94|2414.59|2394.59|621
1641303300000|2022-01-04 13:35:00|2415.61|2395.61|2411.92|2391.92|2419.94|2399.94|2411.88|2391.88|513
1641303600000|2022-01-04 13:40:00|2412.26|2392.26|2407.76|2387.76|2413.9|2393.9|2405.59|2385.59|570
1641303900000|2022-01-04 13:45:00|2408.05|2388.05|2415.36|2395.36|2418.6|2398.6|2406.9|2386.9|512
1641304200000|2022-01-04 13:50:00|2415.33|2395.33|2424.61|2404.61|2426.09|2406.09|2413.75|2393.75|596
1641304500000|2022-01-04 13:55:00|2424.52|2404.52|2410.05|2390.05|2426.11|2406.11|2408.91|2388.91|773
1641304800000|2022-01-04 14:00:00|2410.12|2390.12|2420.71|2400.71|2425.17|2405.17|2410.12|2390.12|684
1641305100000|2022-01-04 14:05:00|2420.7|2400.7|2414.68|2394.68|2421.02|2401.02|2411.3|2391.3|804
1641305400000|2022-01-04 14:10:00|2414.55|2394.55|2406.65|2386.65|2417.22|2397.22|2406.65|2386.65|563
1641305700000|2022-01-04 14:15:00|2406.77|2386.77|2406.28|2386.28|2412.74|2392.74|2404.26|2384.26|635
1641306000000|2022-01-04 14:20:00|2406.16|2386.16|2401.74|2381.74|2409.11|2389.11|2399.64|2379.64|585
1641306300000|2022-01-04 14:25:00|2401.72|2381.72|2401.48|2381.48|2403.28|2383.28|2400.16|2380.16|451
1641306600000|2022-01-04 14:30:00|2401.52|2381.52|2410.74|2390.74|2411.12|2391.12|2401.52|2381.52|551
1641306900000|2022-01-04 14:35:00|2410.78|2390.78|2415.44|2395.44|2419.06|2399.06|2410.74|2390.74|792
1641307200000|2022-01-04 14:40:00|2415.42|2395.42|2411.19|2391.19|2415.72|2395.72|2407.98|2387.98|606
1641307500000|2022-01-04 14:45:00|2411.18|2391.18|2422.67|2402.67|2424.99|2404.99|2410.95|2390.95|644
1641307800000|2022-01-04 14:50:00|2422.76|2402.76|2424.34|2404.34|2425.13|2405.13|2417.82|2397.82|774
1641308100000|2022-01-04 14:55:00|2424.5|2404.5|2413.49|2393.49|2426.06|2406.06|2413.49|2393.49|677
1641308400000|2022-01-04 15:00:00|2413.71|2393.71|2420.09|2400.09|2422.76|2402.76|2413.2|2393.2|650
1641308700000|2022-01-04 15:05:00|2420.07|2400.07|2420.04|2400.04|2423.36|2403.36|2414.52|2394.52|633
1641309000000|2022-01-04 15:10:00|2420.05|2400.05|2413.86|2393.86|2423.75|2403.75|2410.65|2390.65|713
1641309300000|2022-01-04 15:15:00|2413.83|2393.83|2407.1|2387.1|2416.08|2396.08|2404.5|2384.5|594
1641309600000|2022-01-04 15:20:00|2407.14|2387.14|2401.15|2381.15|2410.18|2390.18|2399.83|2379.83|696
1641309900000|2022-01-04 15:25:00|2401.19|2381.19|2407.2|2387.2|2407.88|2387.88|2400.02|2380.02|601
1641310200000|2022-01-04 15:30:00|2407.19|2387.19|2397.62|2377.62|2408.8|2388.8|2396.53|2376.53|506
1641310500000|2022-01-04 15:35:00|2397.5|2377.5|2397.65|2377.65|2406.06|2386.06|2396.68|2376.68|595
1641310800000|2022-01-04 15:40:00|2397.45|2377.45|2390.29|2370.29|2400.73|2380.73|2390.29|2370.29|755
1641311100000|2022-01-04 15:45:00|2390.25|2370.25|2392.7|2372.7|2399.3|2379.3|2389.17|2369.17|623
1641311400000|2022-01-04 15:50:00|2392.72|2372.72|2383.39|2363.39|2394.66|2374.66|2382.5|2362.5|570
1641311700000|2022-01-04 15:55:00|2383.3|2363.3|2381.65|2361.65|2383.38|2363.38|2374.35|2354.35|685
1641312000000|2022-01-04 16:00:00|2381.7|2361.7|2368.69|2348.69|2382.39|2362.39|2366.97|2346.97|737
1641312300000|2022-01-04 16:05:00|2368.77|2348.77|2364.67|2344.67|2369.57|2349.57|2363.66|2343.66|618
1641312600000|2022-01-04 16:10:00|2364.79|2344.79|2375.52|2355.52|2377.74|2357.74|2364.44|2344.44|585
1641312900000|2022-01-04 16:15:00|2375.47|2355.47|2367.77|2347.77|2377.88|2357.88|2367.27|2347.27|691
1641313200000|2022-01-04 16:20:00|2367.82|2347.82|2364.85|2344.85|2370.89|2350.89|2362.48|2342.48|541
1641313500000|2022-01-04 16:25:00|2364.83|2344.83|2359.35|2339.35|2364.85|2344.85|2352.66|2332.66|619
1641313800000|2022-01-04 16:30:00|2359.39|2339.39|2369.46|2349.46|2369.54|2349.54|2357.41|2337.41|671
1641314100000|2022-01-04 16:35:00|2369.45|2349.45|2369.28|2349.28|2373.56|2353.56|2366.68|2346.68|643
1641314400000|2022-01-04 16:40:00|2369.53|2349.53|2385.77|2365.77|2385.77|2365.77|2369.46|2349.46|668
1641314700000|2022-01-04 16:45:00|2385.96|2365.96|2391.67|2371.67|2392.06|2372.06|2383.44|2363.44|590
1641315000000|2022-01-04 16:50:00|2391.68|2371.68|2407.18|2387.18|2408.08|2388.08|2391.68|2371.68|571
1641315300000|2022-01-04 16:55:00|2407.16|2387.16|2412.66|2392.66|2417.32|2397.32|2403.74|2383.74|714
1641315600000|2022-01-04 17:00:00|2412.62|2392.62|2429.3|2409.3|2429.3|2409.3|2411.93|2391.93|580
1641315900000|2022-01-04 17:05:00|2429.33|2409.33|2409.13|2389.13|2430.69|2410.69|2408.49|2388.49|665
1641316200000|2022-01-04 17:10:00|2408.94|2388.94|2418.6|2398.6|2424.09|2404.09|2408.88|2388.88|602
1641316500000|2022-01-04 17:15:00|2418.36|2398.36|2448.74|2428.74|2449.09|2429.09|2418.2|2398.2|640
1641316800000|2022-01-04 17:20:00|2448.76|2428.76|2451.78|2431.78|2456.5|2436.5|2445.93|2425.93|600
1641317100000|2022-01-04 17:25:00|2451.83|2431.83|2435.64|2415.64|2452.23|2432.23|2435.64|2415.64|476
1641317400000|2022-01-04 17:30:00|2435.59|2415.59|2446.65|2426.65|2449.33|2429.33|2430.27|2410.27|597
1641317700000|2022-01-04 17:35:00|2446.81|2426.81|2455.47|2435.47|2456.48|2436.48|2446.69|2426.69|700
1641318000000|2022-01-04 17:40:00|2455.08|2435.08|2445.11|2425.11|2455.94|2435.94|2443.34|2423.34|725
1641318300000|2022-01-04 17:45:00|2444.94|2424.94|2442.97|2422.97|2450.3|2430.3|2441.65|2421.65|596
1641318600000|2022-01-04 17:50:00|2442.99|2422.99|2434.45|2414.45|2444.56|2424.56|2430.67|2410.67|523
1641318900000|2022-01-04 17:55:00|2434.47|2414.47|2418.12|2398.12|2434.65|2414.65|2415.86|2395.86|698
1641319200000|2022-01-04 18:00:00|2418.62|2398.62|2426.39|2406.39|2436.6|2416.6|2418.62|2398.62|706
1641319500000|2022-01-04 18:05:00|2426.34|2406.34|2445.95|2425.95|2449.52|2429.52|2425.4|2405.4|723
1641319800000|2022-01-04 18:10:00|2445.92|2425.92|2433.46|2413.46|2446.11|2426.11|2433.46|2413.46|638
1641320100000|2022-01-04 18:15:00|2433.56|2413.56|2428.98|2408.98|2436.96|2416.96|2427.82|2407.82|739
1641320400000|2022-01-04 18:20:00|2429.02|2409.02|2419.53|2399.53|2431.43|2411.43|2419.17|2399.17|615
1641320700000|2022-01-04 18:25:00|2419.56|2399.56|2403.92|2383.92|2421.25|2401.25|2403.25|2383.25|769
1641321000000|2022-01-04 18:30:00|2403.82|2383.82|2399.48|2379.48|2404.03|2384.03|2390.93|2370.93|946
1641321300000|2022-01-04 18:35:00|2399.46|2379.46|2377.38|2357.38|2401.34|2381.34|2375.07|2355.07|966
1641321600000|2022-01-04 18:40:00|2377.45|2357.45|2390.88|2370.88|2395.66|2375.66|2373.56|2353.56|767
1641321900000|2022-01-04 18:45:00|2391.17|2371.17|2372.53|2352.53|2392.46|2372.46|2363.77|2343.77|948
1641322200000|2022-01-04 18:50:00|2372.34|2352.34|2360.43|2340.43|2372.34|2352.34|2338.41|2318.41|914
1641322500000|2022-01-04 18:55:00|2360.44|2340.44|2355.85|2335.85|2371.13|2351.13|2351.85|2331.85|767
1641322800000|2022-01-04 19:00:00|2355.87|2335.87|2358.2|2338.2|2360.37|2340.37|2336.02|2316.02|850
1641323100000|2022-01-04 19:05:00|2358.54|2338.54|2383.33|2363.33|2383.33|2363.33|2358.03|2338.03|901
1641323400000|2022-01-04 19:10:00|2383.44|2363.44|2423.36|2403.36|2430.5|2410.5|2383.44|2363.44|964
1641323700000|2022-01-04 19:15:00|2423.91|2403.91|2424.25|2404.25|2427.12|2407.12|2405.42|2385.42|905
1641324000000|2022-01-04 19:20:00|2424.24|2404.24|2409.64|2389.64|2425.3|2405.3|2405.89|2385.89|809
1641324300000|2022-01-04 19:25:00|2409.59|2389.59|2389.89|2369.89|2414.69|2394.69|2387.88|2367.88|714
1641324600000|2022-01-04 19:30:00|2389.83|2369.83|2399.16|2379.16|2404.59|2384.59|2385.88|2365.88|685
1641324900000|2022-01-04 19:35:00|2399.17|2379.17|2377.6|2357.6|2399.2|2379.2|2375.85|2355.85|762
1641325200000|2022-01-04 19:40:00|2377.62|2357.62|2381.2|2361.2|2390.01|2370.01|2377.49|2357.49|639
1641325500000|2022-01-04 19:45:00|2381.19|2361.19|2382.37|2362.37|2394.38|2374.38|2381.13|2361.13|624
1641325800000|2022-01-04 19:50:00|2382.35|2362.35|2377.05|2357.05|2382.37|2362.37|2363.13|2343.13|589
1641326100000|2022-01-04 19:55:00|2377.02|2357.02|2375.91|2355.91|2377.3|2357.3|2364.47|2344.47|630
1641326400000|2022-01-04 20:00:00|2375.82|2355.82|2373.41|2353.41|2387.11|2367.11|2371.09|2351.09|847
1641326700000|2022-01-04 20:05:00|2373.44|2353.44|2384.4|2364.4|2384.96|2364.96|2369.53|2349.53|713
1641327000000|2022-01-04 20:10:00|2384.37|2364.37|2398.58|2378.58|2400.81|2380.81|2381.51|2361.51|720
1641327300000|2022-01-04 20:15:00|2398.39|2378.39|2414.45|2394.45|2417.31|2397.31|2398.32|2378.32|754
1641327600000|2022-01-04 20:20:00|2414.44|2394.44|2420.61|2400.61|2421.93|2401.93|2409.44|2389.44|642
1641327900000|2022-01-04 20:25:00|2420.86|2400.86|2429.81|2409.81|2431.63|2411.63|2420.75|2400.75|591
1641328200000|2022-01-04 20:30:00|2429.84|2409.84|2430.53|2410.53|2431.01|2411.01|2419.4|2399.4|696
1641328500000|2022-01-04 20:35:00|2430.63|2410.63|2445.17|2425.17|2450.53|2430.53|2427.62|2407.62|694
1641328800000|2022-01-04 20:40:00|2445.31|2425.31|2436.64|2416.64|2449.72|2429.72|2432.38|2412.38|624
1641329100000|2022-01-04 20:45:00|2436.29|2416.29|2438.03|2418.03|2448.19|2428.19|2433.74|2413.74|696
1641329400000|2022-01-04 20:50:00|2437.62|2417.62|2431.22|2411.22|2441.56|2421.56|2430.21|2410.21|684
1641329700000|2022-01-04 20:55:00|2431.17|2411.17|2426.03|2406.03|2432.24|2412.24|2424.16|2404.16|638
1641330000000|2022-01-04 21:00:00|2426.06|2406.06|2431.57|2411.57|2431.57|2411.57|2420.56|2400.56|611
1641330300000|2022-01-04 21:05:00|2431.56|2411.56|2434.56|2414.56|2440.76|2420.76|2430.67|2410.67|628
1641330600000|2022-01-04 21:10:00|2434.38|2414.38|2426.22|2406.22|2437.29|2417.29|2424.32|2404.32|737
1641330900000|2022-01-04 21:15:00|2426.29|2406.29|2415.22|2395.22|2427.1|2407.1|2415.15|2395.15|500
1641331200000|2022-01-04 21:20:00|2414.12|2394.12|2422.41|2402.41|2430.42|2410.42|2413.8|2393.8|639
1641331500000|2022-01-04 21:25:00|2422.42|2402.42|2428.14|2408.14|2435.37|2415.37|2422.42|2402.42|678
1641331800000|2022-01-04 21:30:00|2427.53|2407.53|2432.99|2412.99|2438.24|2418.24|2425.48|2405.48|549
1641332100000|2022-01-04 21:35:00|2433.17|2413.17|2441.64|2421.64|2442.13|2422.13|2432.47|2412.47|584
1641332400000|2022-01-04 21:40:00|2441.66|2421.66|2443.64|2423.64|2447.72|2427.72|2438.21|2418.21|607
1641332700000|2022-01-04 21:45:00|2443.63|2423.63|2435.36|2415.36|2443.82|2423.82|2431.82|2411.82|565
1641333000000|2022-01-04 21:50:00|2435.37|2415.37|2427.05|2407.05|2435.55|2415.55|2427.05|2407.05|492
1641333300000|2022-01-04 21:55:00|2426.94|2406.94|2429.55|2409.55|2439.2|2419.2|2424.73|2404.73|624
1641333600000|2022-01-04 22:00:00|2429.79|2409.79|2433.91|2413.91|2435.41|2415.41|2422.83|2402.83|593
1641333900000|2022-01-04 22:05:00|2434.16|2414.16|2442.5|2422.5|2442.5|2422.5|2433.13|2413.13|529
1641334200000|2022-01-04 22:10:00|2442.52|2422.52|2427.89|2407.89|2442.63|2422.63|2427.89|2407.89|457
1641334500000|2022-01-04 22:15:00|2427.91|2407.91|2425.48|2405.48|2431.25|2411.25|2423.88|2403.88|465
1641334800000|2022-01-04 22:20:00|2425.71|2405.71|2420.88|2400.88|2425.71|2405.71|2418.4|2398.4|319
1641335100000|2022-01-04 22:25:00|2420.95|2400.95|2411.42|2391.42|2420.99|2400.99|2405.13|2385.13|512
1641335400000|2022-01-04 22:30:00|2411.51|2391.51|2423.49|2403.49|2423.62|2403.62|2411.45|2391.45|264
1641335700000|2022-01-04 22:35:00|2423.37|2403.37|2423.99|2403.99|2424.03|2404.03|2420.35|2400.35|278
1641336000000|2022-01-04 22:40:00|2423.97|2403.97|2424.34|2404.34|2426.34|2406.34|2423.67|2403.67|313
1641336300000|2022-01-04 22:45:00|2424.35|2404.35|2415.12|2395.12|2424.4|2404.4|2414.62|2394.62|405
1641336600000|2022-01-04 22:50:00|2414.85|2394.85|2408.93|2388.93|2415.2|2395.2|2408.54|2388.54|440
1641336900000|2022-01-04 22:55:00|2409.04|2389.04|2409.44|2389.44|2411.12|2391.12|2398.16|2378.16|403
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2396.6|2376.6|2409.98|2389.98|2391.39|2371.39|618
1641337500000|2022-01-04 23:05:00|2396.61|2376.61|2387.12|2367.12|2397.14|2377.14|2384.12|2364.12|657
1641337800000|2022-01-04 23:10:00|2386.79|2366.79|2381.73|2361.73|2392.53|2372.53|2381.07|2361.07|666
1641338100000|2022-01-04 23:15:00|2381.74|2361.74|2385.94|2365.94|2392.9|2372.9|2381.13|2361.13|771
1641338400000|2022-01-04 23:20:00|2386.52|2366.52|2380.14|2360.14|2387.51|2367.51|2377.71|2357.71|564
1641338700000|2022-01-04 23:25:00|2380.26|2360.26|2388.64|2368.64|2390.97|2370.97|2379.59|2359.59|784
1641339000000|2022-01-04 23:30:00|2388.62|2368.62|2384.47|2364.47|2388.77|2368.77|2373.64|2353.64|670
1641339300000|2022-01-04 23:35:00|2384.48|2364.48|2373.17|2353.17|2385.99|2365.99|2373.08|2353.08|556
1641339600000|2022-01-04 23:40:00|2373.12|2353.12|2362.61|2342.61|2373.12|2353.12|2357.15|2337.15|810
1641339900000|2022-01-04 23:45:00|2363.2|2343.2|2359.98|2339.98|2368.05|2348.05|2359.09|2339.09|811
1641340200000|2022-01-04 23:50:00|2360.01|2340.01|2358.25|2338.25|2370.7|2350.7|2355.41|2335.41|870
1641340500000|2022-01-04 23:55:00|2358.04|2338.04|2353.46|2333.46|2360.37|2340.37|2353.15|2333.15|574
1641340800000|2022-01-05 00:00:00|2353.63|2333.63|2343|2323|2361.64|2341.64|2342.08|2322.08|849
1641341100000|2022-01-05 00:05:00|2343.09|2323.09|2361.34|2341.34|2362.12|2342.12|2340.94|2320.94|798
1641341400000|2022-01-05 00:10:00|2361.33|2341.33|2369.68|2349.68|2370.08|2350.08|2354.86|2334.86|752
1641341700000|2022-01-05 00:15:00|2369.71|2349.71|2388.1|2368.1|2388.94|2368.94|2367.98|2347.98|559
1641342000000|2022-01-05 00:20:00|2388.21|2368.21|2403.59|2383.59|2408.39|2388.39|2383.1|2363.1|657
1641342300000|2022-01-05 00:25:00|2403.57|2383.57|2397.85|2377.85|2404.79|2384.79|2386.58|2366.58|671
1641342600000|2022-01-05 00:30:00|2397.9|2377.9|2419.86|2399.86|2422.46|2402.46|2397.53|2377.53|735
1641342900000|2022-01-05 00:35:00|2419.98|2399.98|2435.06|2415.06|2435.9|2415.9|2419.98|2399.98|741
1641343200000|2022-01-05 00:40:00|2435.07|2415.07|2415.91|2395.91|2435.19|2415.19|2415.91|2395.91|682
1641343500000|2022-01-05 00:45:00|2415.61|2395.61|2437.7|2417.7|2441.46|2421.46|2415.37|2395.37|711
1641343800000|2022-01-05 00:50:00|2437.65|2417.65|2447.11|2427.11|2448.66|2428.66|2429.82|2409.82|514
1641344100000|2022-01-05 00:55:00|2447.22|2427.22|2466.61|2446.61|2466.78|2446.78|2446.9|2426.9|634
1641344400000|2022-01-05 01:00:00|2466.62|2446.62|2499.6|2479.6|2503.74|2483.74|2460.43|2440.43|850
1641344700000|2022-01-05 01:05:00|2499.45|2479.45|2509.62|2489.62|2525.34|2505.34|2489.97|2469.97|758
1641345000000|2022-01-05 01:10:00|2509.6|2489.6|2548.2|2528.2|2550.89|2530.89|2505.93|2485.93|730
1641345300000|2022-01-05 01:15:00|2549.26|2529.26|2539.39|2519.39|2556.37|2536.37|2533.36|2513.36|872
1641345600000|2022-01-05 01:20:00|2539.35|2519.35|2533.74|2513.74|2544.63|2524.63|2523.37|2503.37|858
1641345900000|2022-01-05 01:25:00|2533.57|2513.57|2530.97|2510.97|2534.79|2514.79|2517.78|2497.78|873
1641346200000|2022-01-05 01:30:00|2530.99|2510.99|2513.57|2493.57|2530.99|2510.99|2513.01|2493.01|746
1641346500000|2022-01-05 01:35:00|2513.54|2493.54|2514.63|2494.63|2518.06|2498.06|2504.33|2484.33|867
1641346800000|2022-01-05 01:40:00|2514.61|2494.61|2522.88|2502.88|2527.72|2507.72|2508.46|2488.46|709
1641347100000|2022-01-05 01:45:00|2523.18|2503.18|2522.06|2502.06|2535.26|2515.26|2516.64|2496.64|750
1641347400000|2022-01-05 01:50:00|2522.46|2502.46|2527.33|2507.33|2530.36|2510.36|2514.94|2494.94|715
1641347700000|2022-01-05 01:55:00|2527.48|2507.48|2521.85|2501.85|2528.06|2508.06|2516.67|2496.67|766
1641348000000|2022-01-05 02:00:00|2521.8|2501.8|2520.51|2500.51|2532.21|2512.21|2520.17|2500.17|768
1641348300000|2022-01-05 02:05:00|2520.38|2500.38|2511.73|2491.73|2524.32|2504.32|2511.7|2491.7|728
1641348600000|2022-01-05 02:10:00|2511.7|2491.7|2517.63|2497.63|2518.15|2498.15|2509.19|2489.19|624
1641348900000|2022-01-05 02:15:00|2517.67|2497.67|2522.12|2502.12|2532.33|2512.33|2512.7|2492.7|727
1641349200000|2022-01-05 02:20:00|2522.11|2502.11|2519.59|2499.59|2528.15|2508.15|2515.89|2495.89|597
1641349500000|2022-01-05 02:25:00|2520.14|2500.14|2534.37|2514.37|2542.86|2522.86|2517.49|2497.49|741
1641349800000|2022-01-05 02:30:00|2534.59|2514.59|2544.02|2524.02|2544.1|2524.1|2533.19|2513.19|727
1641350100000|2022-01-05 02:35:00|2544.07|2524.07|2553.39|2533.39|2553.95|2533.95|2544.07|2524.07|712
1641350400000|2022-01-05 02:40:00|2553.37|2533.37|2562.33|2542.33|2563.5|2543.5|2549.66|2529.66|598
1641350700000|2022-01-05 02:45:00|2562.34|2542.34|2567.09|2547.09|2568.24|2548.24|2560.71|2540.71|518
1641351000000|2022-01-05 02:50:00|2567.66|2547.66|2557.74|2537.74|2567.72|2547.72|2554.96|2534.96|669
1641351300000|2022-01-05 02:55:00|2557.77|2537.77|2547.12|2527.12|2558.63|2538.63|2546.45|2526.45|638
1641351600000|2022-01-05 03:00:00|2547.24|2527.24|2544.48|2524.48|2555.38|2535.38|2544.48|2524.48|683
1641351900000|2022-01-05 03:05:00|2544.5|2524.5|2539.37|2519.37|2548.27|2528.27|2538.69|2518.69|588
1641352200000|2022-01-05 03:10:00|2539.44|2519.44|2550.3|2530.3|2556.57|2536.57|2538.06|2518.06|743
1641352500000|2022-01-05 03:15:00|2550.21|2530.21|2554.14|2534.14|2560.68|2540.68|2547.75|2527.75|657
1641352800000|2022-01-05 03:20:00|2554.21|2534.21|2566.99|2546.99|2567.21|2547.21|2550.06|2530.06|665
1641353100000|2022-01-05 03:25:00|2567.01|2547.01|2556.03|2536.03|2567.3|2547.3|2553.72|2533.72|725
1641353400000|2022-01-05 03:30:00|2555.47|2535.47|2569.77|2549.77|2569.96|2549.96|2555.46|2535.46|542
1641353700000|2022-01-05 03:35:00|2569.99|2549.99|2577.15|2557.15|2580.08|2560.08|2563.35|2543.35|722
1641354000000|2022-01-05 03:40:00|2577.07|2557.07|2570.72|2550.72|2577.07|2557.07|2567.68|2547.68|648
1641354300000|2022-01-05 03:45:00|2570.71|2550.71|2570.33|2550.33|2574.45|2554.45|2566.23|2546.23|569
1641354600000|2022-01-05 03:50:00|2570.4|2550.4|2578.69|2558.69|2579.84|2559.84|2569.8|2549.8|488
1641354900000|2022-01-05 03:55:00|2578.71|2558.71|2569.42|2549.42|2578.71|2558.71|2563.91|2543.91|532
1641355200000|2022-01-05 04:00:00|2569.44|2549.44|2573.44|2553.44|2573.9|2553.9|2567.41|2547.41|448
1641355500000|2022-01-05 04:05:00|2573.37|2553.37|2579.32|2559.32|2579.33|2559.33|2572.55|2552.55|609
1641355800000|2022-01-05 04:10:00|2579.31|2559.31|2582.02|2562.02|2585.51|2565.51|2577.33|2557.33|631
1641356100000|2022-01-05 04:15:00|2581.97|2561.97|2576.77|2556.77|2583.97|2563.97|2575.26|2555.26|782
1641356400000|2022-01-05 04:20:00|2576.65|2556.65|2572.45|2552.45|2578.97|2558.97|2571.33|2551.33|555
1641356700000|2022-01-05 04:25:00|2572.68|2552.68|2576.3|2556.3|2578.71|2558.71|2569.48|2549.48|557
1641357000000|2022-01-05 04:30:00|2576.31|2556.31|2588.12|2568.12|2590.6|2570.6|2576.24|2556.24|702
1641357300000|2022-01-05 04:35:00|2588.32|2568.32|2589.91|2569.91|2596.59|2576.59|2586.81|2566.81|622
1641357600000|2022-01-05 04:40:00|2590.04|2570.04|2605.34|2585.34|2607.5|2587.5|2589.99|2569.99|793
1641357900000|2022-01-05 04:45:00|2605.31|2585.31|2608.42|2588.42|2608.42|2588.42|2597.1|2577.1|555
1641358200000|2022-01-05 04:50:00|2608.46|2588.46|2600.14|2580.14|2613.78|2593.78|2599.53|2579.53|784
1641358500000|2022-01-05 04:55:00|2600.13|2580.13|2600.79|2580.79|2601.55|2581.55|2586.77|2566.77|708
1641358800000|2022-01-05 05:00:00|2600.72|2580.72|2590.38|2570.38|2600.72|2580.72|2588.59|2568.59|693
1641359100000|2022-01-05 05:05:00|2590.41|2570.41|2584.09|2564.09|2590.41|2570.41|2578|2558|854
1641359400000|2022-01-05 05:10:00|2583.33|2563.33|2590.48|2570.48|2594.08|2574.08|2583.33|2563.33|498
1641359700000|2022-01-05 05:15:00|2590.44|2570.44|2594.26|2574.26|2600.46|2580.46|2587.09|2567.09|634
1641360000000|2022-01-05 05:20:00|2594.3|2574.3|2581.74|2561.74|2597.11|2577.11|2581.25|2561.25|618
1641360300000|2022-01-05 05:25:00|2581.76|2561.76|2577.65|2557.65|2589.58|2569.58|2577.56|2557.56|560
1641360600000|2022-01-05 05:30:00|2577.66|2557.66|2575.27|2555.27|2580.29|2560.29|2572.58|2552.58|646
1641360900000|2022-01-05 05:35:00|2575.26|2555.26|2573.88|2553.88|2577.82|2557.82|2572.48|2552.48|537
1641361200000|2022-01-05 05:40:00|2573.85|2553.85|2574.71|2554.71|2575.54|2555.54|2571.25|2551.25|478
1641361500000|2022-01-05 05:45:00|2574.6|2554.6|2571.71|2551.71|2576.21|2556.21|2571.71|2551.71|485
1641361800000|2022-01-05 05:50:00|2571.67|2551.67|2569.76|2549.76|2573.45|2553.45|2562.68|2542.68|596
1641362100000|2022-01-05 05:55:00|2569.77|2549.77|2576.96|2556.96|2584.19|2564.19|2569.49|2549.49|528
1641362400000|2022-01-05 06:00:00|2576.95|2556.95|2573.6|2553.6|2581.38|2561.38|2572.66|2552.66|600
1641362700000|2022-01-05 06:05:00|2573.61|2553.61|2568.26|2548.26|2573.96|2553.96|2568.16|2548.16|587
1641363000000|2022-01-05 06:10:00|2568.27|2548.27|2571.25|2551.25|2574.01|2554.01|2565.5|2545.5|629
1641363300000|2022-01-05 06:15:00|2571.26|2551.26|2562.6|2542.6|2574.28|2554.28|2562.57|2542.57|438
1641363600000|2022-01-05 06:20:00|2563.07|2543.07|2558.56|2538.56|2563.07|2543.07|2555.7|2535.7|499
1641363900000|2022-01-05 06:25:00|2559.06|2539.06|2551.13|2531.13|2559.13|2539.13|2550.15|2530.15|529
1641364200000|2022-01-05 06:30:00|2551.12|2531.12|2550.18|2530.18|2558.67|2538.67|2550.01|2530.01|659
1641364500000|2022-01-05 06:35:00|2550.16|2530.16|2550.01|2530.01|2552.25|2532.25|2547.01|2527.01|754
1641364800000|2022-01-05 06:40:00|2551.04|2531.04|2550.42|2530.42|2553.45|2533.45|2549.1|2529.1|657
1641365100000|2022-01-05 06:45:00|2550.4|2530.4|2555.76|2535.76|2562.92|2542.92|2550.21|2530.21|656
1641365400000|2022-01-05 06:50:00|2555.68|2535.68|2567.52|2547.52|2569.82|2549.82|2555.49|2535.49|627
1641365700000|2022-01-05 06:55:00|2567.53|2547.53|2563.87|2543.87|2572.75|2552.75|2563.62|2543.62|594
1641366000000|2022-01-05 07:00:00|2564.18|2544.18|2553.23|2533.23|2567.56|2547.56|2552.84|2532.84|706
1641366300000|2022-01-05 07:05:00|2553.25|2533.25|2559.35|2539.35|2559.55|2539.55|2552.54|2532.54|520
1641366600000|2022-01-05 07:10:00|2559.26|2539.26|2555.38|2535.38|2559.37|2539.37|2553.43|2533.43|577
1641366900000|2022-01-05 07:15:00|2555.45|2535.45|2552.35|2532.35|2556.58|2536.58|2549.75|2529.75|530
1641367200000|2022-01-05 07:20:00|2552.32|2532.32|2547.67|2527.67|2552.98|2532.98|2547.67|2527.67|490
1641367500000|2022-01-05 07:25:00|2547.69|2527.69|2553.02|2533.02|2553.22|2533.22|2544.03|2524.03|640
1641367800000|2022-01-05 07:30:00|2553.03|2533.03|2544.54|2524.54|2555.65|2535.65|2544.52|2524.52|547
1641368100000|2022-01-05 07:35:00|2544.45|2524.45|2543.25|2523.25|2548.52|2528.52|2543.25|2523.25|466
1641368400000|2022-01-05 07:40:00|2543.2|2523.2|2542|2522|2545.87|2525.87|2540.68|2520.68|577
1641368700000|2022-01-05 07:45:00|2542.01|2522.01|2549.66|2529.66|2553.56|2533.56|2541.83|2521.83|717
1641369000000|2022-01-05 07:50:00|2549.69|2529.69|2550.95|2530.95|2552.54|2532.54|2547.19|2527.19|598
1641369300000|2022-01-05 07:55:00|2551.22|2531.22|2561.66|2541.66|2562.62|2542.62|2551.01|2531.01|536
1641369600000|2022-01-05 08:00:00|2561.69|2541.69|2546.83|2526.83|2565.56|2545.56|2546.83|2526.83|720
1641369900000|2022-01-05 08:05:00|2546.82|2526.82|2549.31|2529.31|2550.9|2530.9|2543.99|2523.99|707
1641370200000|2022-01-05 08:10:00|2549.26|2529.26|2542.57|2522.57|2551.43|2531.43|2541.23|2521.23|603
1641370500000|2022-01-05 08:15:00|2542.49|2522.49|2546.41|2526.41|2548.53|2528.53|2541.53|2521.53|644
1641370800000|2022-01-05 08:20:00|2546.29|2526.29|2555.72|2535.72|2557.36|2537.36|2545.17|2525.17|621
1641371100000|2022-01-05 08:25:00|2555.71|2535.71|2560.92|2540.92|2562.39|2542.39|2555.71|2535.71|468
1641371400000|2022-01-05 08:30:00|2560.93|2540.93|2552.7|2532.7|2563.72|2543.72|2552.65|2532.65|545
1641371700000|2022-01-05 08:35:00|2552.77|2532.77|2563.13|2543.13|2563.13|2543.13|2549.86|2529.86|591
1641372000000|2022-01-05 08:40:00|2563.1|2543.1|2570.23|2550.23|2576.31|2556.31|2562.52|2542.52|666
1641372300000|2022-01-05 08:45:00|2570.26|2550.26|2583.54|2563.54|2591.21|2571.21|2570.26|2550.26|776
1641372600000|2022-01-05 08:50:00|2583.53|2563.53|2590.62|2570.62|2602.89|2582.89|2581.98|2561.98|630
1641372900000|2022-01-05 08:55:00|2589.79|2569.79|2592.72|2572.72|2598.48|2578.48|2583.48|2563.48|642
1641373200000|2022-01-05 09:00:00|2592.84|2572.84|2603.27|2583.27|2603.38|2583.38|2591.88|2571.88|751
1641373500000|2022-01-05 09:05:00|2603.38|2583.38|2600.55|2580.55|2607.32|2587.32|2596.86|2576.86|755
1641373800000|2022-01-05 09:10:00|2600.54|2580.54|2598.5|2578.5|2601.26|2581.26|2594.58|2574.58|546
1641374100000|2022-01-05 09:15:00|2598.73|2578.73|2603.93|2583.93|2604.54|2584.54|2596.64|2576.64|717
1641374400000|2022-01-05 09:20:00|2603.91|2583.91|2602.09|2582.09|2605.36|2585.36|2600.43|2580.43|599
1641374700000|2022-01-05 09:25:00|2602.1|2582.1|2596.28|2576.28|2602.18|2582.18|2591.39|2571.39|647
1641375000000|2022-01-05 09:30:00|2596.27|2576.27|2605.03|2585.03|2605.35|2585.35|2586.36|2566.36|703
1641375300000|2022-01-05 09:35:00|2604.61|2584.61|2599.91|2579.91|2604.77|2584.77|2598.43|2578.43|620
1641375600000|2022-01-05 09:40:00|2599.82|2579.82|2607.11|2587.11|2607.15|2587.15|2598.73|2578.73|540
1641375900000|2022-01-05 09:45:00|2607.05|2587.05|2600.62|2580.62|2609.4|2589.4|2600.62|2580.62|513
1641376200000|2022-01-05 09:50:00|2601.01|2581.01|2602.51|2582.51|2602.52|2582.52|2594.63|2574.63|569
1641376500000|2022-01-05 09:55:00|2602.47|2582.47|2601.47|2581.47|2603.78|2583.78|2599.13|2579.13|557
1641376800000|2022-01-05 10:00:00|2601.45|2581.45|2605.65|2585.65|2609.59|2589.59|2596.36|2576.36|460
1641377100000|2022-01-05 10:05:00|2605.54|2585.54|2612.01|2592.01|2618.12|2598.12|2604.47|2584.47|665
1641377400000|2022-01-05 10:10:00|2611.99|2591.99|2606.36|2586.36|2617.32|2597.32|2602.11|2582.11|683
1641377700000|2022-01-05 10:15:00|2606.32|2586.32|2592.1|2572.1|2606.35|2586.35|2587.15|2567.15|723
1641378000000|2022-01-05 10:20:00|2592.22|2572.22|2598.91|2578.91|2599.58|2579.58|2591.82|2571.82|666
1641378300000|2022-01-05 10:25:00|2599.12|2579.12|2607.16|2587.16|2611.45|2591.45|2599.12|2579.12|622
1641378600000|2022-01-05 10:30:00|2607.15|2587.15|2600.32|2580.32|2612.03|2592.03|2595.36|2575.36|803
1641378900000|2022-01-05 10:35:00|2599.95|2579.95|2597.05|2577.05|2603.69|2583.69|2594.45|2574.45|856
1641379200000|2022-01-05 10:40:00|2597.08|2577.08|2600.8|2580.8|2609.5|2589.5|2597.06|2577.06|846
1641379500000|2022-01-05 10:45:00|2600.79|2580.79|2591.86|2571.86|2603.65|2583.65|2589.55|2569.55|660
1641379800000|2022-01-05 10:50:00|2591.84|2571.84|2592.61|2572.61|2601.44|2581.44|2591.63|2571.63|728
1641380100000|2022-01-05 10:55:00|2592.62|2572.62|2595.49|2575.49|2597.75|2577.75|2588.65|2568.65|706
1641380400000|2022-01-05 11:00:00|2595.61|2575.61|2582.33|2562.33|2597.5|2577.5|2580.73|2560.73|616
1641380700000|2022-01-05 11:05:00|2582.31|2562.31|2581.34|2561.34|2587.77|2567.77|2579.36|2559.36|675
1641381000000|2022-01-05 11:10:00|2581.33|2561.33|2575.41|2555.41|2581.55|2561.55|2571.11|2551.11|620
1641381300000|2022-01-05 11:15:00|2575.42|2555.42|2580.96|2560.96|2582.33|2562.33|2574.83|2554.83|611
1641381600000|2022-01-05 11:20:00|2580.93|2560.93|2577.73|2557.73|2581.39|2561.39|2570.1|2550.1|689
1641381900000|2022-01-05 11:25:00|2577.64|2557.64|2575.65|2555.65|2578.84|2558.84|2565.83|2545.83|717
1641382200000|2022-01-05 11:30:00|2575.5|2555.5|2565.84|2545.84|2579.65|2559.65|2564.6|2544.6|656
1641382500000|2022-01-05 11:35:00|2565.65|2545.65|2570.62|2550.62|2574.26|2554.26|2563.87|2543.87|709
1641382800000|2022-01-05 11:40:00|2570.4|2550.4|2559.79|2539.79|2574.44|2554.44|2552.14|2532.14|751
1641383100000|2022-01-05 11:45:00|2559.82|2539.82|2567|2547|2571.06|2551.06|2559.33|2539.33|737
1641383400000|2022-01-05 11:50:00|2566.73|2546.73|2562.58|2542.58|2568.89|2548.89|2552.52|2532.52|692
1641383700000|2022-01-05 11:55:00|2562.55|2542.55|2567.64|2547.64|2569.89|2549.89|2559|2539|680
1641384000000|2022-01-05 12:00:00|2567.74|2547.74|2576.1|2556.1|2583.52|2563.52|2565.02|2545.02|732
1641384300000|2022-01-05 12:05:00|2575.98|2555.98|2568.79|2548.79|2575.98|2555.98|2565.08|2545.08|870
1641384600000|2022-01-05 12:10:00|2568.78|2548.78|2574.71|2554.71|2576.15|2556.15|2562.55|2542.55|789
1641384900000|2022-01-05 12:15:00|2574.48|2554.48|2562.26|2542.26|2578.9|2558.9|2562.26|2542.26|805
1641385200000|2022-01-05 12:20:00|2562.22|2542.22|2550.68|2530.68|2562.27|2542.27|2546.28|2526.28|802
1641385500000|2022-01-05 12:25:00|2550.77|2530.77|2559.67|2539.67|2565.45|2545.45|2550.77|2530.77|828
1641385800000|2022-01-05 12:30:00|2559.69|2539.69|2565.5|2545.5|2566.17|2546.17|2558.45|2538.45|806
1641386100000|2022-01-05 12:35:00|2565.17|2545.17|2562.22|2542.22|2569.5|2549.5|2562.15|2542.15|710
1641386400000|2022-01-05 12:40:00|2562.2|2542.2|2564.13|2544.13|2564.5|2544.5|2551.88|2531.88|776
1641386700000|2022-01-05 12:45:00|2564.5|2544.5|2539.69|2519.69|2564.5|2544.5|2535.6|2515.6|815
1641387000000|2022-01-05 12:50:00|2539.78|2519.78|2551.97|2531.97|2552.73|2532.73|2539.64|2519.64|675
1641387300000|2022-01-05 12:55:00|2551.96|2531.96|2555.32|2535.32|2556.98|2536.98|2548.18|2528.18|797
1641387600000|2022-01-05 13:00:00|2555.33|2535.33|2549.19|2529.19|2557.23|2537.23|2548.64|2528.64|797
1641387900000|2022-01-05 13:05:00|2549.26|2529.26|2545.82|2525.82|2550.16|2530.16|2542.65|2522.65|719
1641388200000|2022-01-05 13:10:00|2545.91|2525.91|2548.97|2528.97|2549.96|2529.96|2541.65|2521.65|538
1641388500000|2022-01-05 13:15:00|2548.96|2528.96|2562.95|2542.95|2564.12|2544.12|2545.85|2525.85|722
1641388800000|2022-01-05 13:20:00|2562.97|2542.97|2571.89|2551.89|2573.11|2553.11|2558.41|2538.41|815
1641389100000|2022-01-05 13:25:00|2571.82|2551.82|2582.08|2562.08|2582.08|2562.08|2565.27|2545.27|612
1641389400000|2022-01-05 13:30:00|2581.47|2561.47|2603.68|2583.68|2603.68|2583.68|2576.21|2556.21|810
1641389700000|2022-01-05 13:35:00|2603.63|2583.63|2625.27|2605.27|2629.09|2609.09|2597.61|2577.61|806
1641390000000|2022-01-05 13:40:00|2625.11|2605.11|2630.42|2610.42|2638.02|2618.02|2624.62|2604.62|807
1641390300000|2022-01-05 13:45:00|2630.68|2610.68|2644.65|2624.65|2647.27|2627.27|2630.68|2610.68|771
1641390600000|2022-01-05 13:50:00|2644.66|2624.66|2673.18|2653.18|2673.2|2653.2|2644.61|2624.61|756
1641390900000|2022-01-05 13:55:00|2673.19|2653.19|2667.96|2647.96|2676.31|2656.31|2662.31|2642.31|710
1641391200000|2022-01-05 14:00:00|2667.88|2647.88|2648.95|2628.95|2668.52|2648.52|2648.16|2628.16|820
1641391500000|2022-01-05 14:05:00|2648.98|2628.98|2657.19|2637.19|2664.34|2644.34|2648.77|2628.77|736
1641391800000|2022-01-05 14:10:00|2657.17|2637.17|2677.56|2657.56|2686.81|2666.81|2654.56|2634.56|796
1641392100000|2022-01-05 14:15:00|2677.22|2657.22|2662.79|2642.79|2678.08|2658.08|2656.88|2636.88|736
1641392400000|2022-01-05 14:20:00|2662.78|2642.78|2662.56|2642.56|2670.63|2650.63|2661.14|2641.14|757
1641392700000|2022-01-05 14:25:00|2662.42|2642.42|2657.7|2637.7|2666.61|2646.61|2655.5|2635.5|734
1641393000000|2022-01-05 14:30:00|2657.69|2637.69|2639.58|2619.58|2664.78|2644.78|2639.39|2619.39|883
1641393300000|2022-01-05 14:35:00|2639.55|2619.55|2641.43|2621.43|2647|2627|2634.87|2614.87|881
1641393600000|2022-01-05 14:40:00|2641.02|2621.02|2656.52|2636.52|2673.28|2653.28|2639.28|2619.28|983
1641393900000|2022-01-05 14:45:00|2656.55|2636.55|2647.74|2627.74|2662.3|2642.3|2642.62|2622.62|909
1641394200000|2022-01-05 14:50:00|2647.71|2627.71|2660.19|2640.19|2665.83|2645.83|2644.1|2624.1|953
1641394500000|2022-01-05 14:55:00|2660.86|2640.86|2666.55|2646.55|2668.61|2648.61|2657.83|2637.83|950
1641394800000|2022-01-05 15:00:00|2666.67|2646.67|2671.05|2651.05|2678.33|2658.33|2666.42|2646.42|766
1641395100000|2022-01-05 15:05:00|2671.64|2651.64|2657.99|2637.99|2671.78|2651.78|2655.82|2635.82|873
1641395400000|2022-01-05 15:10:00|2657.9|2637.9|2653.84|2633.84|2660.68|2640.68|2652.44|2632.44|626
1641395700000|2022-01-05 15:15:00|2653.79|2633.79|2654.65|2634.65|2662.71|2642.71|2653.37|2633.37|752
1641396000000|2022-01-05 15:20:00|2654.99|2634.99|2664.32|2644.32|2667.39|2647.39|2654.02|2634.02|798
1641396300000|2022-01-05 15:25:00|2665.46|2645.46|2711.94|2691.94|2720.8|2700.8|2665.46|2645.46|867
1641396600000|2022-01-05 15:30:00|2711.95|2691.95|2711.15|2691.15|2726.43|2706.43|2707.47|2687.47|827
1641396900000|2022-01-05 15:35:00|2711.1|2691.1|2705.84|2685.84|2711.55|2691.55|2692.23|2672.23|856
1641397200000|2022-01-05 15:40:00|2706.18|2686.18|2705.05|2685.05|2708.14|2688.14|2696.6|2676.6|758
1641397500000|2022-01-05 15:45:00|2705.03|2685.03|2711.11|2691.11|2711.7|2691.7|2691.37|2671.37|741
1641397800000|2022-01-05 15:50:00|2711.46|2691.46|2726.84|2706.84|2727.07|2707.07|2707.55|2687.55|767
1641398100000|2022-01-05 15:55:00|2726.88|2706.88|2720.52|2700.52|2729.89|2709.89|2715.62|2695.62|792
1641398400000|2022-01-05 16:00:00|2720.56|2700.56|2724.35|2704.35|2736.56|2716.56|2714.76|2694.76|954
1641398700000|2022-01-05 16:05:00|2724.18|2704.18|2728.35|2708.35|2734.71|2714.71|2723.24|2703.24|913
1641399000000|2022-01-05 16:10:00|2728.47|2708.47|2747.65|2727.65|2754.56|2734.56|2722.01|2702.01|935
1641399300000|2022-01-05 16:15:00|2748.14|2728.14|2730.59|2710.59|2748.66|2728.66|2728.12|2708.12|835
1641399600000|2022-01-05 16:20:00|2730.61|2710.61|2719.71|2699.71|2730.91|2710.91|2717.64|2697.64|735
1641399900000|2022-01-05 16:25:00|2719.75|2699.75|2712.49|2692.49|2720.91|2700.91|2706.56|2686.56|826
1641400200000|2022-01-05 16:30:00|2712.48|2692.48|2707.11|2687.11|2712.48|2692.48|2702.57|2682.57|792
1641400500000|2022-01-05 16:35:00|2707.14|2687.14|2703.93|2683.93|2717.8|2697.8|2700.2|2680.2|691
1641400800000|2022-01-05 16:40:00|2703.89|2683.89|2684.33|2664.33|2703.94|2683.94|2684.33|2664.33|700
1641401100000|2022-01-05 16:45:00|2684.8|2664.8|2690.6|2670.6|2694.5|2674.5|2677.12|2657.12|683
1641401400000|2022-01-05 16:50:00|2690.57|2670.57|2687.04|2667.04|2702.05|2682.05|2686.83|2666.83|638
1641401700000|2022-01-05 16:55:00|2687.07|2667.07|2685.61|2665.61|2690.84|2670.84|2679.57|2659.57|743
1641402000000|2022-01-05 17:00:00|2685.72|2665.72|2695.24|2675.24|2701.24|2681.24|2681.29|2661.29|794
1641402300000|2022-01-05 17:05:00|2695.25|2675.25|2692.55|2672.55|2698.88|2678.88|2691.44|2671.44|551
1641402600000|2022-01-05 17:10:00|2692.52|2672.52|2687.38|2667.38|2696.95|2676.95|2687.11|2667.11|661
1641402900000|2022-01-05 17:15:00|2687.49|2667.49|2684.88|2664.88|2697.57|2677.57|2682.95|2662.95|810
1641403200000|2022-01-05 17:20:00|2684.76|2664.76|2666.74|2646.74|2687.23|2667.23|2666.3|2646.3|697
1641403500000|2022-01-05 17:25:00|2666.73|2646.73|2680.67|2660.67|2681.23|2661.23|2666.73|2646.73|676
1641403800000|2022-01-05 17:30:00|2680.57|2660.57|2666.47|2646.47|2685.02|2665.02|2666.24|2646.24|706
1641404100000|2022-01-05 17:35:00|2666.85|2646.85|2657.7|2637.7|2669.12|2649.12|2657.66|2637.66|686
1641404400000|2022-01-05 17:40:00|2657.69|2637.69|2664.25|2644.25|2666.21|2646.21|2657.35|2637.35|892
1641404700000|2022-01-05 17:45:00|2664.18|2644.18|2658.05|2638.05|2671.3|2651.3|2655.28|2635.28|877
1641405000000|2022-01-05 17:50:00|2658.04|2638.04|2643.38|2623.38|2658.32|2638.32|2642.84|2622.84|877
1641405300000|2022-01-05 17:55:00|2643.47|2623.47|2626.39|2606.39|2644.15|2624.15|2626.39|2606.39|915
1641405600000|2022-01-05 18:00:00|2627.57|2607.57|2615.65|2595.65|2639.24|2619.24|2615.63|2595.63|955
1641405900000|2022-01-05 18:05:00|2615.71|2595.71|2614.73|2594.73|2620.06|2600.06|2612.89|2592.89|879
1641406200000|2022-01-05 18:10:00|2614.61|2594.61|2627.26|2607.26|2627.27|2607.27|2597.31|2577.31|799
1641406500000|2022-01-05 18:15:00|2625.87|2605.87|2621.69|2601.69|2636.49|2616.49|2617.03|2597.03|801
1641406800000|2022-01-05 18:20:00|2621.74|2601.74|2667.66|2647.66|2667.66|2647.66|2614.52|2594.52|893
1641407100000|2022-01-05 18:25:00|2667.71|2647.71|2679.94|2659.94|2687.27|2667.27|2664.33|2644.33|875
1641407400000|2022-01-05 18:30:00|2679.93|2659.93|2693.81|2673.81|2705.38|2685.38|2673.99|2653.99|900
1641407700000|2022-01-05 18:35:00|2693.8|2673.8|2684.27|2664.27|2693.8|2673.8|2674.47|2654.47|864
1641408000000|2022-01-05 18:40:00|2683.97|2663.97|2689.86|2669.86|2692.37|2672.37|2672.87|2652.87|799
1641408300000|2022-01-05 18:45:00|2689.88|2669.88|2690.11|2670.11|2699.04|2679.04|2684.83|2664.83|752
1641408600000|2022-01-05 18:50:00|2690.07|2670.07|2692.42|2672.42|2693.71|2673.71|2685.69|2665.69|574
1641408900000|2022-01-05 18:55:00|2692.35|2672.35|2678.83|2658.83|2694.4|2674.4|2675.07|2655.07|556
1641409200000|2022-01-05 19:00:00|2679.06|2659.06|2666.53|2646.53|2680.38|2660.38|2665.74|2645.74|821
1641409500000|2022-01-05 19:05:00|2666.54|2646.54|2652.97|2632.97|2666.76|2646.76|2641.35|2621.35|985
1641409800000|2022-01-05 19:10:00|2652.94|2632.94|2623.09|2603.09|2654.22|2634.22|2623.03|2603.03|813
1641410100000|2022-01-05 19:15:00|2622.59|2602.59|2626.16|2606.16|2636.95|2616.95|2615.01|2595.01|778
1641410400000|2022-01-05 19:20:00|2625.24|2605.24|2638.05|2618.05|2642.79|2622.79|2616.06|2596.06|817
1641410700000|2022-01-05 19:25:00|2638.03|2618.03|2656.59|2636.59|2656.59|2636.59|2634.37|2614.37|790
1641411000000|2022-01-05 19:30:00|2656.66|2636.66|2636.8|2616.8|2669.37|2649.37|2636.8|2616.8|774
1641411300000|2022-01-05 19:35:00|2636.99|2616.99|2632.33|2612.33|2649.15|2629.15|2624.81|2604.81|727
1641411600000|2022-01-05 19:40:00|2632.38|2612.38|2614.11|2594.11|2633.39|2613.39|2614.11|2594.11|699
1641411900000|2022-01-05 19:45:00|2614.1|2594.1|2574.66|2554.66|2614.21|2594.21|2552.89|2532.89|966
1641412200000|2022-01-05 19:50:00|2574.7|2554.7|2542.72|2522.72|2575.43|2555.43|2534.37|2514.37|1038
1641412500000|2022-01-05 19:55:00|2542.51|2522.51|2538.03|2518.03|2549.67|2529.67|2533.37|2513.37|991
1641412800000|2022-01-05 20:00:00|2538.02|2518.02|2549.51|2529.51|2586.04|2566.04|2531.2|2511.2|952
1641413100000|2022-01-05 20:05:00|2549.63|2529.63|2521.24|2501.24|2552.11|2532.11|2500.78|2480.78|959
1641413400000|2022-01-05 20:10:00|2520.63|2500.63|2541.54|2521.54|2553.26|2533.26|2509.68|2489.68|1041
1641413700000|2022-01-05 20:15:00|2541.19|2521.19|2522.94|2502.94|2556.06|2536.06|2515.66|2495.66|1035
1641414000000|2022-01-05 20:20:00|2522.69|2502.69|2554.06|2534.06|2558.21|2538.21|2521.21|2501.21|1064
1641414300000|2022-01-05 20:25:00|2554.39|2534.39|2537.59|2517.59|2554.63|2534.63|2526.37|2506.37|971
1641414600000|2022-01-05 20:30:00|2537.15|2517.15|2535.72|2515.72|2537.15|2517.15|2524.48|2504.48|992
1641414900000|2022-01-05 20:35:00|2535.86|2515.86|2529.67|2509.67|2540.31|2520.31|2524.6|2504.6|916
1641415200000|2022-01-05 20:40:00|2529.92|2509.92|2522.97|2502.97|2535.97|2515.97|2520.17|2500.17|956
1641415500000|2022-01-05 20:45:00|2522.99|2502.99|2500.78|2480.78|2523.63|2503.63|2500.78|2480.78|892
1641415800000|2022-01-05 20:50:00|2500.36|2480.36|2478.41|2458.41|2500.81|2480.81|2476.05|2456.05|1043
1641416100000|2022-01-05 20:55:00|2478.43|2458.43|2474.36|2454.36|2481.54|2461.54|2468.83|2448.83|1003
1641416400000|2022-01-05 21:00:00|2474.49|2454.49|2503.86|2483.86|2508.61|2488.61|2470.15|2450.15|981
1641416700000|2022-01-05 21:05:00|2503.85|2483.85|2535.57|2515.57|2538.27|2518.27|2503.85|2483.85|930
1641417000000|2022-01-05 21:10:00|2535.94|2515.94|2531.72|2511.72|2536.87|2516.87|2519.89|2499.89|862
1641417300000|2022-01-05 21:15:00|2531.67|2511.67|2518.24|2498.24|2534.31|2514.31|2513.72|2493.72|778
1641417600000|2022-01-05 21:20:00|2518.22|2498.22|2504.32|2484.32|2523.32|2503.32|2500.63|2480.63|688
1641417900000|2022-01-05 21:25:00|2504.33|2484.33|2491.4|2471.4|2506.52|2486.52|2486.45|2466.45|687
1641418200000|2022-01-05 21:30:00|2491.48|2471.48|2455.44|2435.44|2497.64|2477.64|2455.44|2435.44|920
1641418500000|2022-01-05 21:35:00|2455.42|2435.42|2447.14|2427.14|2460.81|2440.81|2434.14|2414.14|921
1641418800000|2022-01-05 21:40:00|2447.23|2427.23|2462.34|2442.34|2471.41|2451.41|2446.86|2426.86|833
1641419100000|2022-01-05 21:45:00|2462.62|2442.62|2480.93|2460.93|2484.43|2464.43|2462.62|2442.62|865
1641419400000|2022-01-05 21:50:00|2481.34|2461.34|2455.75|2435.75|2485.65|2465.65|2454.08|2434.08|817
1641419700000|2022-01-05 21:55:00|2455.82|2435.82|2431.72|2411.72|2456.07|2436.07|2431.72|2411.72|736
1641420000000|2022-01-05 22:00:00|2431.73|2411.73|2418.47|2398.47|2439.73|2419.73|2411.93|2391.93|827
1641420300000|2022-01-05 22:05:00|2418.44|2398.44|2423.61|2403.61|2432.22|2412.22|2412.44|2392.44|792
1641420600000|2022-01-05 22:10:00|2423.53|2403.53|2371.38|2351.38|2424.91|2404.91|2369.1|2349.1|810
1641420900000|2022-01-05 22:15:00|2371.37|2351.37|2345.02|2325.02|2383.7|2363.7|2342.87|2322.87|820
1641421200000|2022-01-05 22:20:00|2345.09|2325.09|2316.33|2296.33|2348.39|2328.39|2308.23|2288.23|849
1641421500000|2022-01-05 22:25:00|2315.97|2295.97|2262.09|2242.09|2315.97|2295.97|2261.91|2241.91|874
1641421800000|2022-01-05 22:30:00|2261.87|2241.87|2269.35|2249.35|2307.65|2287.65|2248.31|2228.31|934
1641422100000|2022-01-05 22:35:00|2269.28|2249.28|2357.75|2337.75|2358.4|2338.4|2266.75|2246.75|861
1641422400000|2022-01-05 22:40:00|2357.76|2337.76|2380.53|2360.53|2380.53|2360.53|2357.4|2337.4|835
1641422700000|2022-01-05 22:45:00|2380.39|2360.39|2401.9|2381.9|2434.65|2414.65|2380.39|2360.39|991
1641423000000|2022-01-05 22:50:00|2402.84|2382.84|2426.6|2406.6|2442.72|2422.72|2390.55|2370.55|1009
1641423300000|2022-01-05 22:55:00|2426.59|2406.59|2451.93|2431.93|2452.1|2432.1|2406.98|2386.98|998
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2440.78|2420.78|2451.85|2431.85|2436.12|2416.12|967
1641423900000|2022-01-05 23:05:00|2440.79|2420.79|2430.58|2410.58|2443.59|2423.59|2419.96|2399.96|968
1641424200000|2022-01-05 23:10:00|2430.87|2410.87|2460.5|2440.5|2461.08|2441.08|2429.62|2409.62|962
1641424500000|2022-01-05 23:15:00|2460.1|2440.1|2490.84|2470.84|2498.93|2478.93|2449.92|2429.92|1016
1641424800000|2022-01-05 23:20:00|2491.1|2471.1|2583.8|2563.8|2585.69|2565.69|2489.45|2469.45|1090
1641425100000|2022-01-05 23:25:00|2583.81|2563.81|2550.88|2530.88|2609.17|2589.17|2550.88|2530.88|1048
1641425400000|2022-01-05 23:30:00|2549.81|2529.81|2522.04|2502.04|2549.81|2529.81|2519.75|2499.75|1060
1641425700000|2022-01-05 23:35:00|2522.11|2502.11|2534.15|2514.15|2540|2520|2517.13|2497.13|996
1641426000000|2022-01-05 23:40:00|2534.21|2514.21|2590.25|2570.25|2590.25|2570.25|2524.72|2504.72|999
1641426300000|2022-01-05 23:45:00|2590.57|2570.57|2572.61|2552.61|2593.02|2573.02|2565.65|2545.65|975
1641426600000|2022-01-05 23:50:00|2572.49|2552.49|2551.12|2531.12|2572.55|2552.55|2538.03|2518.03|1010
1641426900000|2022-01-05 23:55:00|2551.29|2531.29|2530.47|2510.47|2560.04|2540.04|2524.17|2504.17|975
1641427200000|2022-01-06 00:00:00|2530.28|2510.28|2503.57|2483.57|2531.29|2511.29|2477.14|2457.14|1054
1641427500000|2022-01-06 00:05:00|2503.71|2483.71|2539.21|2519.21|2539.8|2519.8|2503.71|2483.71|951
1641427800000|2022-01-06 00:10:00|2538.58|2518.58|2540.03|2520.03|2551.34|2531.34|2512.22|2492.22|1035
1641428100000|2022-01-06 00:15:00|2540.95|2520.95|2543.01|2523.01|2570.62|2550.62|2536.15|2516.15|984
1641428400000|2022-01-06 00:20:00|2542.85|2522.85|2508.57|2488.57|2544.68|2524.68|2505.49|2485.49|948
1641428700000|2022-01-06 00:25:00|2508.48|2488.48|2520.5|2500.5|2527.53|2507.53|2508.48|2488.48|760
1641429000000|2022-01-06 00:30:00|2520.55|2500.55|2538.52|2518.52|2538.62|2518.62|2513.87|2493.87|779
1641429300000|2022-01-06 00:35:00|2538.49|2518.49|2537|2517|2553.85|2533.85|2535.93|2515.93|842
1641429600000|2022-01-06 00:40:00|2536.91|2516.91|2528.55|2508.55|2539.35|2519.35|2513.74|2493.74|803
1641429900000|2022-01-06 00:45:00|2528.68|2508.68|2516.68|2496.68|2528.68|2508.68|2507.39|2487.39|795
1641430200000|2022-01-06 00:50:00|2517|2497|2510.38|2490.38|2531.27|2511.27|2507.01|2487.01|858
1641430500000|2022-01-06 00:55:00|2510.37|2490.37|2506.8|2486.8|2518.48|2498.48|2501.16|2481.16|824
1641430800000|2022-01-06 01:00:00|2506.81|2486.81|2475.47|2455.47|2509.92|2489.92|2470.56|2450.56|848
1641431100000|2022-01-06 01:05:00|2476.23|2456.23|2463.01|2443.01|2476.23|2456.23|2454.66|2434.66|911
1641431400000|2022-01-06 01:10:00|2463|2443|2456.21|2436.21|2466.2|2446.2|2446.93|2426.93|861
1641431700000|2022-01-06 01:15:00|2455.83|2435.83|2476.12|2456.12|2482.83|2462.83|2450.12|2430.12|780
1641432000000|2022-01-06 01:20:00|2476.13|2456.13|2459.67|2439.67|2476.92|2456.92|2459.01|2439.01|759
1641432300000|2022-01-06 01:25:00|2459.5|2439.5|2440.59|2420.59|2461.76|2441.76|2432.84|2412.84|855
1641432600000|2022-01-06 01:30:00|2440.56|2420.56|2445.41|2425.41|2445.71|2425.71|2426.16|2406.16|758
1641432900000|2022-01-06 01:35:00|2445.65|2425.65|2433.9|2413.9|2453.06|2433.06|2433.23|2413.23|836
1641433200000|2022-01-06 01:40:00|2433.66|2413.66|2444.14|2424.14|2446.55|2426.55|2432.01|2412.01|786
1641433500000|2022-01-06 01:45:00|2444.22|2424.22|2413.94|2393.94|2444.43|2424.43|2411.51|2391.51|838
1641433800000|2022-01-06 01:50:00|2413.79|2393.79|2394.92|2374.92|2418.39|2398.39|2382|2362|931
1641434100000|2022-01-06 01:55:00|2394.65|2374.65|2402.38|2382.38|2409.21|2389.21|2391.94|2371.94|813
1641434400000|2022-01-06 02:00:00|2402.19|2382.19|2409.63|2389.63|2409.63|2389.63|2389.9|2369.9|803
1641434700000|2022-01-06 02:05:00|2409.67|2389.67|2396.26|2376.26|2416.97|2396.97|2396.08|2376.08|703
1641435000000|2022-01-06 02:10:00|2396.41|2376.41|2381.08|2361.08|2396.84|2376.84|2381.08|2361.08|774
1641435300000|2022-01-06 02:15:00|2381.04|2361.04|2367.42|2347.42|2389.1|2369.1|2365.65|2345.65|834
1641435600000|2022-01-06 02:20:00|2370.94|2350.94|2377.89|2357.89|2384.21|2364.21|2365.54|2345.54|822
1641435900000|2022-01-06 02:25:00|2378.27|2358.27|2362.74|2342.74|2382.6|2362.6|2349.48|2329.48|761
1641436200000|2022-01-06 02:30:00|2363.23|2343.23|2385.67|2365.67|2388.67|2368.67|2361.93|2341.93|865
1641436500000|2022-01-06 02:35:00|2385.68|2365.68|2388.65|2368.65|2390.39|2370.39|2374.01|2354.01|816
1641436800000|2022-01-06 02:40:00|2388.66|2368.66|2402.33|2382.33|2402.44|2382.44|2385.11|2365.11|825
1641437100000|2022-01-06 02:45:00|2402.44|2382.44|2393.86|2373.86|2406.87|2386.87|2387.31|2367.31|837
1641437400000|2022-01-06 02:50:00|2393.94|2373.94|2383.67|2363.67|2400.4|2380.4|2381.85|2361.85|761
1641437700000|2022-01-06 02:55:00|2383.65|2363.65|2377.14|2357.14|2383.66|2363.66|2370.08|2350.08|723
1641438000000|2022-01-06 03:00:00|2377.09|2357.09|2392.12|2372.12|2392.12|2372.12|2366.75|2346.75|846
1641438300000|2022-01-06 03:05:00|2392.86|2372.86|2368.42|2348.42|2393.15|2373.15|2367.7|2347.7|883
1641438600000|2022-01-06 03:10:00|2368.33|2348.33|2374.78|2354.78|2374.83|2354.83|2356.4|2336.4|911
1641438900000|2022-01-06 03:15:00|2374.66|2354.66|2369.11|2349.11|2376.4|2356.4|2356.98|2336.98|864
1641439200000|2022-01-06 03:20:00|2368.94|2348.94|2393.76|2373.76|2395.64|2375.64|2364.51|2344.51|929
1641439500000|2022-01-06 03:25:00|2393.71|2373.71|2379.41|2359.41|2406.15|2386.15|2379.15|2359.15|779
1641439800000|2022-01-06 03:30:00|2379.64|2359.64|2377.2|2357.2|2379.9|2359.9|2366.78|2346.78|811
1641440100000|2022-01-06 03:35:00|2377.26|2357.26|2397.36|2377.36|2398.98|2378.98|2376.3|2356.3|684
1641440400000|2022-01-06 03:40:00|2397.51|2377.51|2372.46|2352.46|2398.46|2378.46|2371.92|2351.92|664
1641440700000|2022-01-06 03:45:00|2372.66|2352.66|2368.7|2348.7|2382.03|2362.03|2354.57|2334.57|886
1641441000000|2022-01-06 03:50:00|2368.69|2348.69|2375.38|2355.38|2380.2|2360.2|2363.35|2343.35|864
1641441300000|2022-01-06 03:55:00|2375.3|2355.3|2362.06|2342.06|2377.31|2357.31|2362.06|2342.06|898
1641441600000|2022-01-06 04:00:00|2362.05|2342.05|2357.01|2337.01|2379.03|2359.03|2357.01|2337.01|903
1641441900000|2022-01-06 04:05:00|2356.95|2336.95|2376.33|2356.33|2376.38|2356.38|2356.94|2336.94|870
1641442200000|2022-01-06 04:10:00|2376.55|2356.55|2402.24|2382.24|2402.5|2382.5|2374.58|2354.58|794
1641442500000|2022-01-06 04:15:00|2402.74|2382.74|2406.5|2386.5|2422.72|2402.72|2402.2|2382.2|948
1641442800000|2022-01-06 04:20:00|2406.52|2386.52|2368.49|2348.49|2408.53|2388.53|2368.49|2348.49|898
1641443100000|2022-01-06 04:25:00|2368.45|2348.45|2367.3|2347.3|2387.67|2367.67|2367.1|2347.1|913
1641443400000|2022-01-06 04:30:00|2367.29|2347.29|2370.76|2350.76|2385.43|2365.43|2364.13|2344.13|929
1641443700000|2022-01-06 04:35:00|2370.74|2350.74|2359.02|2339.02|2382.38|2362.38|2356.48|2336.48|918
1641444000000|2022-01-06 04:40:00|2358.97|2338.97|2362.31|2342.31|2365.66|2345.66|2344.18|2324.18|891
1641444300000|2022-01-06 04:45:00|2363.4|2343.4|2371.9|2351.9|2371.9|2351.9|2351.62|2331.62|905
1641444600000|2022-01-06 04:50:00|2372.03|2352.03|2389.78|2369.78|2395.04|2375.04|2371.72|2351.72|884
1641444900000|2022-01-06 04:55:00|2390.17|2370.17|2399.6|2379.6|2413.37|2393.37|2388.9|2368.9|868
1641445200000|2022-01-06 05:00:00|2399.32|2379.32|2413.17|2393.17|2414.51|2394.51|2383.07|2363.07|896
1641445500000|2022-01-06 05:05:00|2412.81|2392.81|2428.91|2408.91|2439.69|2419.69|2412.36|2392.36|853
1641445800000|2022-01-06 05:10:00|2428.93|2408.93|2439.98|2419.98|2441.23|2421.23|2424.82|2404.82|852
1641446100000|2022-01-06 05:15:00|2439.99|2419.99|2457.72|2437.72|2457.72|2437.72|2434.67|2414.67|880
1641446400000|2022-01-06 05:20:00|2458.44|2438.44|2456.75|2436.75|2459.04|2439.04|2441.31|2421.31|828
1641446700000|2022-01-06 05:25:00|2456.66|2436.66|2461.73|2441.73|2476.38|2456.38|2454.62|2434.62|899
1641447000000|2022-01-06 05:30:00|2461.69|2441.69|2470.44|2450.44|2476.47|2456.47|2452.03|2432.03|906
1641447300000|2022-01-06 05:35:00|2470.43|2450.43|2461.37|2441.37|2478.28|2458.28|2456.07|2436.07|874
1641447600000|2022-01-06 05:40:00|2461.28|2441.28|2436.69|2416.69|2464|2444|2434.89|2414.89|914
1641447900000|2022-01-06 05:45:00|2436.45|2416.45|2448.25|2428.25|2456.36|2436.36|2436.13|2416.13|753
1641448200000|2022-01-06 05:50:00|2448.23|2428.23|2466.25|2446.25|2467.54|2447.54|2448.22|2428.22|688
1641448500000|2022-01-06 05:55:00|2466.28|2446.28|2469.87|2449.87|2479.12|2459.12|2464.41|2444.41|762
1641448800000|2022-01-06 06:00:00|2470.25|2450.25|2462.05|2442.05|2472.19|2452.19|2454.23|2434.23|850
1641449100000|2022-01-06 06:05:00|2462.11|2442.11|2452.03|2432.03|2462.23|2442.23|2443.85|2423.85|697
1641449400000|2022-01-06 06:10:00|2452.07|2432.07|2465.13|2445.13|2465.75|2445.75|2447.48|2427.48|732
1641449700000|2022-01-06 06:15:00|2465.15|2445.15|2485.35|2465.35|2489.3|2469.3|2457.61|2437.61|750
1641450000000|2022-01-06 06:20:00|2485.28|2465.28|2491.93|2471.93|2494.56|2474.56|2481.05|2461.05|758
1641450300000|2022-01-06 06:25:00|2491.94|2471.94|2475.2|2455.2|2491.95|2471.95|2471.42|2451.42|822
1641450600000|2022-01-06 06:30:00|2475.13|2455.13|2465.41|2445.41|2485.49|2465.49|2463.97|2443.97|747
1641450900000|2022-01-06 06:35:00|2465.43|2445.43|2459.22|2439.22|2474.16|2454.16|2459.22|2439.22|789
1641451200000|2022-01-06 06:40:00|2459.18|2439.18|2455.94|2435.94|2464.43|2444.43|2453.29|2433.29|675
1641451500000|2022-01-06 06:45:00|2455.81|2435.81|2459.86|2439.86|2469.99|2449.99|2455.79|2435.79|810
1641451800000|2022-01-06 06:50:00|2459.87|2439.87|2460.65|2440.65|2461.04|2441.04|2447.95|2427.95|837
1641452100000|2022-01-06 06:55:00|2460.77|2440.77|2467.14|2447.14|2469.73|2449.73|2460.77|2440.77|709
1641452400000|2022-01-06 07:00:00|2467.12|2447.12|2480.5|2460.5|2482.7|2462.7|2458.58|2438.58|845
1641452700000|2022-01-06 07:05:00|2480.81|2460.81|2484.24|2464.24|2493.2|2473.2|2477.75|2457.75|920
1641453000000|2022-01-06 07:10:00|2484.35|2464.35|2490.1|2470.1|2490.37|2470.37|2476.79|2456.79|785
1641453300000|2022-01-06 07:15:00|2489.81|2469.81|2493.86|2473.86|2497.14|2477.14|2485.16|2465.16|736
1641453600000|2022-01-06 07:20:00|2493.96|2473.96|2496.13|2476.13|2498.64|2478.64|2486.74|2466.74|794
1641453900000|2022-01-06 07:25:00|2496.14|2476.14|2497.63|2477.63|2497.8|2477.8|2486.04|2466.04|786
1641454200000|2022-01-06 07:30:00|2497.61|2477.61|2492.84|2472.84|2503.82|2483.82|2487.94|2467.94|823
1641454500000|2022-01-06 07:35:00|2492.83|2472.83|2477.74|2457.74|2492.86|2472.86|2475.66|2455.66|734
1641454800000|2022-01-06 07:40:00|2477.72|2457.72|2464.78|2444.78|2477.72|2457.72|2462.77|2442.77|651
1641455100000|2022-01-06 07:45:00|2464.65|2444.65|2475.28|2455.28|2475.98|2455.98|2459.94|2439.94|780
1641455400000|2022-01-06 07:50:00|2475.3|2455.3|2486.85|2466.85|2489.18|2469.18|2472.68|2452.68|741
1641455700000|2022-01-06 07:55:00|2486.89|2466.89|2486.9|2466.9|2489.64|2469.64|2479.84|2459.84|806
1641456000000|2022-01-06 08:00:00|2486.89|2466.89|2467.39|2447.39|2490.86|2470.86|2467.14|2447.14|818
1641456300000|2022-01-06 08:05:00|2467.4|2447.4|2468.11|2448.11|2477.7|2457.7|2466.65|2446.65|740
1641456600000|2022-01-06 08:10:00|2468.13|2448.13|2461.34|2441.34|2470.27|2450.27|2457.15|2437.15|772
1641456900000|2022-01-06 08:15:00|2461.28|2441.28|2471.51|2451.51|2473.41|2453.41|2458.73|2438.73|695
1641457200000|2022-01-06 08:20:00|2471.53|2451.53|2451.13|2431.13|2480.09|2460.09|2450.43|2430.43|794
1641457500000|2022-01-06 08:25:00|2451.27|2431.27|2448.59|2428.59|2456.58|2436.58|2435.02|2415.02|973
1641457800000|2022-01-06 08:30:00|2448.56|2428.56|2418.78|2398.78|2449.13|2429.13|2418.78|2398.78|921
1641458100000|2022-01-06 08:35:00|2416.38|2396.38|2404.52|2384.52|2424.02|2404.02|2396.21|2376.21|891
1641458400000|2022-01-06 08:40:00|2404.61|2384.61|2409.88|2389.88|2419.26|2399.26|2403.45|2383.45|925
1641458700000|2022-01-06 08:45:00|2409.87|2389.87|2425|2405|2425.79|2405.79|2405.56|2385.56|887
1641459000000|2022-01-06 08:50:00|2424.91|2404.91|2425|2405|2428.85|2408.85|2412.34|2392.34|774
1641459300000|2022-01-06 08:55:00|2424.96|2404.96|2431.41|2411.41|2431.59|2411.59|2420.6|2400.6|665
1641459600000|2022-01-06 09:00:00|2431.42|2411.42|2418.37|2398.37|2434.49|2414.49|2416.49|2396.49|732
1641459900000|2022-01-06 09:05:00|2419.42|2399.42|2418.76|2398.76|2419.42|2399.42|2404.96|2384.96|779
1641460200000|2022-01-06 09:10:00|2418.78|2398.78|2427.64|2407.64|2429.07|2409.07|2416.17|2396.17|705
1641460500000|2022-01-06 09:15:00|2427.55|2407.55|2428.14|2408.14|2439.6|2419.6|2425.56|2405.56|589
1641460800000|2022-01-06 09:20:00|2428.06|2408.06|2423.66|2403.66|2428.22|2408.22|2415.68|2395.68|698
1641461100000|2022-01-06 09:25:00|2423.6|2403.6|2414.1|2394.1|2429.12|2409.12|2406.51|2386.51|844
1641461400000|2022-01-06 09:30:00|2414.17|2394.17|2396.41|2376.41|2423.27|2403.27|2392.97|2372.97|880
1641461700000|2022-01-06 09:35:00|2396.87|2376.87|2410.85|2390.85|2411.25|2391.25|2388.42|2368.42|893
1641462000000|2022-01-06 09:40:00|2410.99|2390.99|2418.98|2398.98|2429.08|2409.08|2410.62|2390.62|906
1641462300000|2022-01-06 09:45:00|2418.96|2398.96|2412.51|2392.51|2424.63|2404.63|2406.62|2386.62|870
1641462600000|2022-01-06 09:50:00|2412.61|2392.61|2397.76|2377.76|2416.51|2396.51|2394.4|2374.4|849
1641462900000|2022-01-06 09:55:00|2397.64|2377.64|2395.07|2375.07|2399.25|2379.25|2380.25|2360.25|944
1641463200000|2022-01-06 10:00:00|2395.08|2375.08|2415.36|2395.36|2419.29|2399.29|2395.08|2375.08|873
1641463500000|2022-01-06 10:05:00|2415.29|2395.29|2424.15|2404.15|2425.9|2405.9|2403.92|2383.92|826
1641463800000|2022-01-06 10:10:00|2424.18|2404.18|2408.07|2388.07|2428.29|2408.29|2404.02|2384.02|893
1641464100000|2022-01-06 10:15:00|2408.22|2388.22|2412.79|2392.79|2423.57|2403.57|2407.63|2387.63|874
1641464400000|2022-01-06 10:20:00|2412.73|2392.73|2424.96|2404.96|2425.41|2405.41|2402.73|2382.73|833
1641464700000|2022-01-06 10:25:00|2425.14|2405.14|2433.52|2413.52|2433.81|2413.81|2424.62|2404.62|715
1641465000000|2022-01-06 10:30:00|2433.51|2413.51|2446.23|2426.23|2453.82|2433.82|2432.2|2412.2|909
1641465300000|2022-01-06 10:35:00|2446.41|2426.41|2449.08|2429.08|2449.08|2429.08|2436.06|2416.06|783
1641465600000|2022-01-06 10:40:00|2449.2|2429.2|2437.72|2417.72|2455.9|2435.9|2434.28|2414.28|739
1641465900000|2022-01-06 10:45:00|2436.5|2416.5|2445.14|2425.14|2453.97|2433.97|2432.08|2412.08|813
1641466200000|2022-01-06 10:50:00|2445.16|2425.16|2447.22|2427.22|2458.82|2438.82|2444.67|2424.67|843
1641466500000|2022-01-06 10:55:00|2446.99|2426.99|2449.06|2429.06|2454.63|2434.63|2444.73|2424.73|724
1641466800000|2022-01-06 11:00:00|2449.3|2429.3|2443.55|2423.55|2455.4|2435.4|2433.45|2413.45|744
1641467100000|2022-01-06 11:05:00|2443.52|2423.52|2434.02|2414.02|2447.09|2427.09|2429.76|2409.76|711
1641467400000|2022-01-06 11:10:00|2434.03|2414.03|2448.41|2428.41|2448.71|2428.71|2433.42|2413.42|700
1641467700000|2022-01-06 11:15:00|2448.44|2428.44|2451.1|2431.1|2453.12|2433.12|2439.38|2419.38|672
1641468000000|2022-01-06 11:20:00|2450.79|2430.79|2434.57|2414.57|2451.29|2431.29|2431.9|2411.9|749
1641468300000|2022-01-06 11:25:00|2434.37|2414.37|2415.04|2395.04|2436.27|2416.27|2413.37|2393.37|756
1641468600000|2022-01-06 11:30:00|2415.02|2395.02|2410.02|2390.02|2420.45|2400.45|2403.3|2383.3|827
1641468900000|2022-01-06 11:35:00|2410.01|2390.01|2401.6|2381.6|2414.66|2394.66|2400.38|2380.38|860
1641469200000|2022-01-06 11:40:00|2401.59|2381.59|2395.76|2375.76|2411.62|2391.62|2395.33|2375.33|836
1641469500000|2022-01-06 11:45:00|2395.75|2375.75|2414.38|2394.38|2423.63|2403.63|2395.43|2375.43|764
1641469800000|2022-01-06 11:50:00|2414.39|2394.39|2425.31|2405.31|2425.31|2405.31|2408.57|2388.57|768
1641470100000|2022-01-06 11:55:00|2425.4|2405.4|2421.09|2401.09|2428.53|2408.53|2415.49|2395.49|852
1641470400000|2022-01-06 12:00:00|2421.26|2401.26|2406.67|2386.67|2430.89|2410.89|2405.71|2385.71|863
1641470700000|2022-01-06 12:05:00|2406.68|2386.68|2398.98|2378.98|2408.73|2388.73|2398.73|2378.73|680
1641471000000|2022-01-06 12:10:00|2398.85|2378.85|2397.1|2377.1|2412.22|2392.22|2396.39|2376.39|739
1641471300000|2022-01-06 12:15:00|2397.13|2377.13|2406.38|2386.38|2412.47|2392.47|2396.73|2376.73|698
1641471600000|2022-01-06 12:20:00|2406.41|2386.41|2391.96|2371.96|2406.51|2386.51|2388.51|2368.51|795
1641471900000|2022-01-06 12:25:00|2392.02|2372.02|2370.71|2350.71|2392.5|2372.5|2370.06|2350.06|837
1641472200000|2022-01-06 12:30:00|2371.29|2351.29|2380.14|2360.14|2385.42|2365.42|2371.29|2351.29|856
1641472500000|2022-01-06 12:35:00|2380.36|2360.36|2395.92|2375.92|2396.31|2376.31|2379.89|2359.89|776
1641472800000|2022-01-06 12:40:00|2395.93|2375.93|2385.62|2365.62|2396.75|2376.75|2384.06|2364.06|766
1641473100000|2022-01-06 12:45:00|2385.65|2365.65|2400.69|2380.69|2401.47|2381.47|2384.14|2364.14|695
1641473400000|2022-01-06 12:50:00|2400.71|2380.71|2401.38|2381.38|2406.54|2386.54|2396.2|2376.2|666
1641473700000|2022-01-06 12:55:00|2401.39|2381.39|2420.75|2400.75|2420.75|2400.75|2400.67|2380.67|687
1641474000000|2022-01-06 13:00:00|2421.13|2401.13|2440.19|2420.19|2443.5|2423.5|2420.5|2400.5|847
1641474300000|2022-01-06 13:05:00|2440.06|2420.06|2442.92|2422.92|2449.9|2429.9|2439.56|2419.56|774
1641474600000|2022-01-06 13:10:00|2442.53|2422.53|2439.94|2419.94|2442.56|2422.56|2431.99|2411.99|855
1641474900000|2022-01-06 13:15:00|2439.7|2419.7|2430.78|2410.78|2446.93|2426.93|2428.24|2408.24|807
1641475200000|2022-01-06 13:20:00|2430.76|2410.76|2425.98|2405.98|2434.99|2414.99|2423.9|2403.9|730
1641475500000|2022-01-06 13:25:00|2426.54|2406.54|2433.75|2413.75|2433.78|2413.78|2424.48|2404.48|618
1641475800000|2022-01-06 13:30:00|2433.85|2413.85|2412.09|2392.09|2436.19|2416.19|2411.71|2391.71|692
1641476100000|2022-01-06 13:35:00|2411.84|2391.84|2419.51|2399.51|2419.51|2399.51|2408.84|2388.84|653
1641476400000|2022-01-06 13:40:00|2419.5|2399.5|2418.16|2398.16|2420.84|2400.84|2408.5|2388.5|717
1641476700000|2022-01-06 13:45:00|2418.18|2398.18|2439.77|2419.77|2443.82|2423.82|2412.61|2392.61|737
1641477000000|2022-01-06 13:50:00|2439.81|2419.81|2441.39|2421.39|2446.14|2426.14|2435.01|2415.01|811
1641477300000|2022-01-06 13:55:00|2441.43|2421.43|2463.18|2443.18|2464.91|2444.91|2439.37|2419.37|807
1641477600000|2022-01-06 14:00:00|2463.35|2443.35|2448.14|2428.14|2465.12|2445.12|2445.1|2425.1|889
1641477900000|2022-01-06 14:05:00|2448.24|2428.24|2435.69|2415.69|2454.13|2434.13|2434.84|2414.84|843
1641478200000|2022-01-06 14:10:00|2435.55|2415.55|2433.24|2413.24|2439.27|2419.27|2428.83|2408.83|805
1641478500000|2022-01-06 14:15:00|2433.2|2413.2|2421.68|2401.68|2434.78|2414.78|2419.47|2399.47|674
1641478800000|2022-01-06 14:20:00|2421.67|2401.67|2423.29|2403.29|2434.53|2414.53|2420.81|2400.81|666
1641479100000|2022-01-06 14:25:00|2423.21|2403.21|2399.98|2379.98|2427.45|2407.45|2399.22|2379.22|906
1641479400000|2022-01-06 14:30:00|2400.05|2380.05|2424.39|2404.39|2429.14|2409.14|2400.05|2380.05|927
1641479700000|2022-01-06 14:35:00|2424.17|2404.17|2443.12|2423.12|2444.29|2424.29|2423.65|2403.65|916
1641480000000|2022-01-06 14:40:00|2443.1|2423.1|2437.95|2417.95|2446.71|2426.71|2437.95|2417.95|895
1641480300000|2022-01-06 14:45:00|2438.33|2418.33|2418|2398|2440.92|2420.92|2416.13|2396.13|865
1641480600000|2022-01-06 14:50:00|2417.97|2397.97|2414.81|2394.81|2428.54|2408.54|2410.76|2390.76|959
1641480900000|2022-01-06 14:55:00|2414.87|2394.87|2406.49|2386.49|2422.73|2402.73|2405.68|2385.68|907
1641481200000|2022-01-06 15:00:00|2406.35|2386.35|2401.29|2381.29|2413.13|2393.13|2395.95|2375.95|964
1641481500000|2022-01-06 15:05:00|2401.28|2381.28|2415.03|2395.03|2417.28|2397.28|2394.42|2374.42|999
1641481800000|2022-01-06 15:10:00|2414.97|2394.97|2401.87|2381.87|2419.62|2399.62|2396.08|2376.08|892
1641482100000|2022-01-06 15:15:00|2401.9|2381.9|2396|2376|2414.55|2394.55|2394.82|2374.82|899
1641482400000|2022-01-06 15:20:00|2395.91|2375.91|2411.03|2391.03|2411.03|2391.03|2394.47|2374.47|957
1641482700000|2022-01-06 15:25:00|2411.01|2391.01|2407.41|2387.41|2415.77|2395.77|2402.28|2382.28|874
1641483000000|2022-01-06 15:30:00|2407.46|2387.46|2417.9|2397.9|2420.17|2400.17|2407.41|2387.41|703
1641483300000|2022-01-06 15:35:00|2417.5|2397.5|2421.73|2401.73|2423.97|2403.97|2416.23|2396.23|510
1641483600000|2022-01-06 15:40:00|2421.75|2401.75|2410.35|2390.35|2422.69|2402.69|2407.24|2387.24|647
1641483900000|2022-01-06 15:45:00|2410.36|2390.36|2425.48|2405.48|2425.53|2405.53|2409.65|2389.65|698
1641484200000|2022-01-06 15:50:00|2425.43|2405.43|2421.21|2401.21|2425.84|2405.84|2413.96|2393.96|719
1641484500000|2022-01-06 15:55:00|2421.22|2401.22|2416.18|2396.18|2428.21|2408.21|2416.05|2396.05|589
1641484800000|2022-01-06 16:00:00|2416.19|2396.19|2420.02|2400.02|2423.22|2403.22|2409.41|2389.41|796
1641485100000|2022-01-06 16:05:00|2420.14|2400.14|2420.04|2400.04|2424.41|2404.41|2416.16|2396.16|762
1641485400000|2022-01-06 16:10:00|2420.27|2400.27|2431.73|2411.73|2436.22|2416.22|2420.27|2400.27|753
1641485700000|2022-01-06 16:15:00|2431.74|2411.74|2441.54|2421.54|2446.29|2426.29|2431.66|2411.66|825
1641486000000|2022-01-06 16:20:00|2441.56|2421.56|2437.72|2417.72|2441.56|2421.56|2431.47|2411.47|722
1641486300000|2022-01-06 16:25:00|2437.38|2417.38|2432.11|2412.11|2437.99|2417.99|2431.09|2411.09|701
1641486600000|2022-01-06 16:30:00|2432.05|2412.05|2404.44|2384.44|2433.74|2413.74|2399.77|2379.77|752
1641486900000|2022-01-06 16:35:00|2403.69|2383.69|2420.13|2400.13|2420.13|2400.13|2400.15|2380.15|780
1641487200000|2022-01-06 16:40:00|2420.12|2400.12|2426.92|2406.92|2431.14|2411.14|2419.81|2399.81|624
1641487500000|2022-01-06 16:45:00|2426.93|2406.93|2432.39|2412.39|2432.44|2412.44|2420.79|2400.79|709
1641487800000|2022-01-06 16:50:00|2432.36|2412.36|2432.33|2412.33|2433.27|2413.27|2425.13|2405.13|598
1641488100000|2022-01-06 16:55:00|2432.28|2412.28|2431.62|2411.62|2436.24|2416.24|2430.41|2410.41|625
1641488400000|2022-01-06 17:00:00|2431.66|2411.66|2439.48|2419.48|2439.48|2419.48|2429.82|2409.82|404
1641488700000|2022-01-06 17:05:00|2439.42|2419.42|2453.4|2433.4|2454.09|2434.09|2436.64|2416.64|357
1641489000000|2022-01-06 17:10:00|2452.45|2432.45|2433.48|2413.48|2452.5|2432.5|2433.45|2413.45|410
1641489300000|2022-01-06 17:15:00|2433.59|2413.59|2440.64|2420.64|2441.5|2421.5|2427.69|2407.69|363
1641489600000|2022-01-06 17:20:00|2440.74|2420.74|2449.59|2429.59|2450.9|2430.9|2438.75|2418.75|381
1641489900000|2022-01-06 17:25:00|2449.52|2429.52|2457.51|2437.51|2457.53|2437.53|2448.33|2428.33|521
1641490200000|2022-01-06 17:30:00|2457.45|2437.45|2453.94|2433.94|2457.65|2437.65|2448.9|2428.9|579
1641490500000|2022-01-06 17:35:00|2454.16|2434.16|2458.5|2438.5|2459.3|2439.3|2450.88|2430.88|571
1641490800000|2022-01-06 17:40:00|2458.1|2438.1|2473.12|2453.12|2473.27|2453.27|2457.83|2437.83|575
1641491100000|2022-01-06 17:45:00|2473.14|2453.14|2473.81|2453.81|2479.62|2459.62|2471.84|2451.84|786
1641491400000|2022-01-06 17:50:00|2473.8|2453.8|2469.1|2449.1|2474.54|2454.54|2466.53|2446.53|717
1641491700000|2022-01-06 17:55:00|2469.6|2449.6|2477.71|2457.71|2479.75|2459.75|2466.72|2446.72|622
1641492000000|2022-01-06 18:00:00|2477.95|2457.95|2486.66|2466.66|2488.9|2468.9|2471.83|2451.83|657
1641492300000|2022-01-06 18:05:00|2487.4|2467.4|2503.47|2483.47|2506.52|2486.52|2484.9|2464.9|684
1641492600000|2022-01-06 18:10:00|2503.45|2483.45|2523.61|2503.61|2525.92|2505.92|2500.69|2480.69|892
1641492900000|2022-01-06 18:15:00|2523.62|2503.62|2526.52|2506.52|2528.8|2508.8|2516.31|2496.31|811
1641493200000|2022-01-06 18:20:00|2526.56|2506.56|2525.75|2505.75|2536.37|2516.37|2523.71|2503.71|709
1641493500000|2022-01-06 18:25:00|2525.76|2505.76|2525.65|2505.65|2529.65|2509.65|2515.36|2495.36|788
1641493800000|2022-01-06 18:30:00|2525.67|2505.67|2529.58|2509.58|2532.08|2512.08|2522.42|2502.42|844
1641494100000|2022-01-06 18:35:00|2529.71|2509.71|2531.27|2511.27|2535.62|2515.62|2527.26|2507.26|635
1641494400000|2022-01-06 18:40:00|2531.23|2511.23|2565.83|2545.83|2567.25|2547.25|2530.62|2510.62|764
1641494700000|2022-01-06 18:45:00|2565.81|2545.81|2575.03|2555.03|2585.92|2565.92|2560.96|2540.96|903
1641495000000|2022-01-06 18:50:00|2574.77|2554.77|2557.35|2537.35|2575.37|2555.37|2553.17|2533.17|869
1641495300000|2022-01-06 18:55:00|2557.36|2537.36|2570.75|2550.75|2571.25|2551.25|2555.05|2535.05|754
1641495600000|2022-01-06 19:00:00|2570.9|2550.9|2555.34|2535.34|2570.9|2550.9|2551.53|2531.53|762
1641495900000|2022-01-06 19:05:00|2555.71|2535.71|2549.08|2529.08|2559.27|2539.27|2544.25|2524.25|848
1641496200000|2022-01-06 19:10:00|2549.11|2529.11|2553.83|2533.83|2563.39|2543.39|2549.04|2529.04|759
1641496500000|2022-01-06 19:15:00|2553.81|2533.81|2552.09|2532.09|2554|2534|2541.47|2521.47|836
1641496800000|2022-01-06 19:20:00|2552.08|2532.08|2559.38|2539.38|2559.39|2539.39|2544.91|2524.91|731
1641497100000|2022-01-06 19:25:00|2559.45|2539.45|2591.02|2571.02|2594.23|2574.23|2559.45|2539.45|906
1641497400000|2022-01-06 19:30:00|2591|2571|2582.4|2562.4|2594.43|2574.43|2581.33|2561.33|795
1641497700000|2022-01-06 19:35:00|2582.78|2562.78|2597.38|2577.38|2597.49|2577.49|2579.47|2559.47|738
1641498000000|2022-01-06 19:40:00|2597.39|2577.39|2599.73|2579.73|2600.72|2580.72|2596.4|2576.4|808
1641498300000|2022-01-06 19:45:00|2599.68|2579.68|2591.2|2571.2|2602.74|2582.74|2591.2|2571.2|769
1641498600000|2022-01-06 19:50:00|2591.21|2571.21|2602.11|2582.11|2602.15|2582.15|2586.58|2566.58|776
1641498900000|2022-01-06 19:55:00|2602.1|2582.1|2589.06|2569.06|2605.58|2585.58|2588.68|2568.68|701
1641499200000|2022-01-06 20:00:00|2588.92|2568.92|2601.92|2581.92|2601.92|2581.92|2588.81|2568.81|696
1641499500000|2022-01-06 20:05:00|2601.73|2581.73|2597.5|2577.5|2606.32|2586.32|2597.13|2577.13|439
1641499800000|2022-01-06 20:10:00|2597.66|2577.66|2588.79|2568.79|2601.94|2581.94|2588.79|2568.79|738
1641500100000|2022-01-06 20:15:00|2588.7|2568.7|2559.04|2539.04|2588.7|2568.7|2555.79|2535.79|927
1641500400000|2022-01-06 20:20:00|2559.05|2539.05|2568.59|2548.59|2574.52|2554.52|2559.05|2539.05|710
1641500700000|2022-01-06 20:25:00|2568.61|2548.61|2582.14|2562.14|2582.14|2562.14|2567.25|2547.25|780
1641501000000|2022-01-06 20:30:00|2582.17|2562.17|2582.36|2562.36|2584.34|2564.34|2576.39|2556.39|726
1641501300000|2022-01-06 20:35:00|2582.25|2562.25|2564.85|2544.85|2585.76|2565.76|2563.7|2543.7|671
1641501600000|2022-01-06 20:40:00|2562.98|2542.98|2559.48|2539.48|2567.06|2547.06|2557.14|2537.14|825
1641501900000|2022-01-06 20:45:00|2559.47|2539.47|2567.58|2547.58|2569.37|2549.37|2558.97|2538.97|728
1641502200000|2022-01-06 20:50:00|2567.64|2547.64|2550.01|2530.01|2573.47|2553.47|2549.29|2529.29|774
1641502500000|2022-01-06 20:55:00|2550.03|2530.03|2545.49|2525.49|2550.03|2530.03|2534.9|2514.9|822
1641502800000|2022-01-06 21:00:00|2545.36|2525.36|2542.69|2522.69|2547.51|2527.51|2536.63|2516.63|648
1641503100000|2022-01-06 21:05:00|2542.74|2522.74|2523.43|2503.43|2547.87|2527.87|2522.32|2502.32|564
1641503400000|2022-01-06 21:10:00|2523.32|2503.32|2527.18|2507.18|2534.98|2514.98|2523.19|2503.19|553
1641503700000|2022-01-06 21:15:00|2527.22|2507.22|2533.18|2513.18|2536.51|2516.51|2516.66|2496.66|555
1641504000000|2022-01-06 21:20:00|2533.25|2513.25|2541.53|2521.53|2544.76|2524.76|2533.07|2513.07|562
1641504300000|2022-01-06 21:25:00|2541.8|2521.8|2542.74|2522.74|2543.23|2523.23|2525.31|2505.31|657
1641504600000|2022-01-06 21:30:00|2542.79|2522.79|2543.85|2523.85|2552.18|2532.18|2541.88|2521.88|629
1641504900000|2022-01-06 21:35:00|2543.77|2523.77|2540.73|2520.73|2549.22|2529.22|2534.35|2514.35|705
1641505200000|2022-01-06 21:40:00|2540.29|2520.29|2525.16|2505.16|2540.43|2520.43|2525.15|2505.15|612
1641505500000|2022-01-06 21:45:00|2525.15|2505.15|2515.68|2495.68|2525.15|2505.15|2513.93|2493.93|605
1641505800000|2022-01-06 21:50:00|2515.24|2495.24|2509.48|2489.48|2515.47|2495.47|2506.24|2486.24|739
1641506100000|2022-01-06 21:55:00|2509.85|2489.85|2507.01|2487.01|2510.89|2490.89|2502.19|2482.19|640
1641506400000|2022-01-06 22:00:00|2506.45|2486.45|2506.52|2486.52|2511.71|2491.71|2505.4|2485.4|590
1641506700000|2022-01-06 22:05:00|2506.56|2486.56|2504.56|2484.56|2510.47|2490.47|2504.4|2484.4|479
1641507000000|2022-01-06 22:10:00|2504.57|2484.57|2490.74|2470.74|2505.39|2485.39|2489.98|2469.98|554
1641507300000|2022-01-06 22:15:00|2490.63|2470.63|2489.05|2469.05|2497.07|2477.07|2483.26|2463.26|556
1641507600000|2022-01-06 22:20:00|2488.86|2468.86|2490.63|2470.63|2495.37|2475.37|2486.87|2466.87|471
1641507900000|2022-01-06 22:25:00|2490.55|2470.55|2491.53|2471.53|2492.53|2472.53|2488.97|2468.97|340
1641508200000|2022-01-06 22:30:00|2491.38|2471.38|2509.8|2489.8|2509.82|2489.82|2491.38|2471.38|428
1641508500000|2022-01-06 22:35:00|2509.77|2489.77|2529.51|2509.51|2533.27|2513.27|2509.77|2489.77|573
1641508800000|2022-01-06 22:40:00|2529.47|2509.47|2514.29|2494.29|2529.47|2509.47|2513.87|2493.87|507
1641509100000|2022-01-06 22:45:00|2514.2|2494.2|2527.74|2507.74|2528.59|2508.59|2513.62|2493.62|406
1641509400000|2022-01-06 22:50:00|2527.64|2507.64|2550.61|2530.61|2550.8|2530.8|2527.48|2507.48|505
1641509700000|2022-01-06 22:55:00|2550.5|2530.5|2550.38|2530.38|2551.63|2531.63|2545.87|2525.87|563
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2551.48|2531.48|2552.15|2532.15|2542.09|2522.09|534
1641510300000|2022-01-06 23:05:00|2551.54|2531.54|2547.42|2527.42|2558.99|2538.99|2546.24|2526.24|695
1641510600000|2022-01-06 23:10:00|2547.31|2527.31|2541.7|2521.7|2547.91|2527.91|2530.95|2510.95|742
1641510900000|2022-01-06 23:15:00|2541.57|2521.57|2526.73|2506.73|2542|2522|2525.27|2505.27|693
1641511200000|2022-01-06 23:20:00|2526.72|2506.72|2522.26|2502.26|2531.83|2511.83|2519.05|2499.05|676
1641511500000|2022-01-06 23:25:00|2522.27|2502.27|2530.62|2510.62|2533.31|2513.31|2522.23|2502.23|444
1641511800000|2022-01-06 23:30:00|2530.54|2510.54|2526.61|2506.61|2530.77|2510.77|2517.68|2497.68|404
1641512100000|2022-01-06 23:35:00|2526.76|2506.76|2541.65|2521.65|2546.9|2526.9|2526.76|2506.76|504
1641512400000|2022-01-06 23:40:00|2541.66|2521.66|2547.77|2527.77|2549.12|2529.12|2535.47|2515.47|652
1641512700000|2022-01-06 23:45:00|2547.58|2527.58|2537.17|2517.17|2556.08|2536.08|2533.55|2513.55|643
1641513000000|2022-01-06 23:50:00|2537.16|2517.16|2536.22|2516.22|2538.46|2518.46|2528.71|2508.71|688
1641513300000|2022-01-06 23:55:00|2536.23|2516.23|2550.3|2530.3|2558.09|2538.09|2535.81|2515.81|666
1641513600000|2022-01-07 00:00:00|2549.14|2529.14|2530.38|2510.38|2557.85|2537.85|2530.16|2510.16|690
1641513900000|2022-01-07 00:05:00|2530.42|2510.42|2510.33|2490.33|2535.56|2515.56|2510|2490|736
1641514200000|2022-01-07 00:10:00|2510.18|2490.18|2494.68|2474.68|2514.28|2494.28|2489.36|2469.36|746
1641514500000|2022-01-07 00:15:00|2494.62|2474.62|2476.66|2456.66|2504.81|2484.81|2476.66|2456.66|736
1641514800000|2022-01-07 00:20:00|2476.63|2456.63|2471.3|2451.3|2483.99|2463.99|2467.57|2447.57|699
1641515100000|2022-01-07 00:25:00|2471.35|2451.35|2472.66|2452.66|2480.06|2460.06|2466.93|2446.93|725
1641515400000|2022-01-07 00:30:00|2472.71|2452.71|2448.33|2428.33|2480.88|2460.88|2448.33|2428.33|839
1641515700000|2022-01-07 00:35:00|2448.3|2428.3|2458.79|2438.79|2466.59|2446.59|2447.3|2427.3|817
1641516000000|2022-01-07 00:40:00|2458.7|2438.7|2455.86|2435.86|2462.92|2442.92|2449.4|2429.4|930
1641516300000|2022-01-07 00:45:00|2455.74|2435.74|2471.6|2451.6|2474.06|2454.06|2455.45|2435.45|694
1641516600000|2022-01-07 00:50:00|2468.31|2448.31|2478.15|2458.15|2478.94|2458.94|2465.93|2445.93|687
1641516900000|2022-01-07 00:55:00|2478.17|2458.17|2473.13|2453.13|2479.04|2459.04|2468.74|2448.74|736
1641517200000|2022-01-07 01:00:00|2473.21|2453.21|2498.35|2478.35|2498.42|2478.42|2472.87|2452.87|813
1641517500000|2022-01-07 01:05:00|2498.44|2478.44|2492.62|2472.62|2502.29|2482.29|2491.29|2471.29|744
1641517800000|2022-01-07 01:10:00|2492.64|2472.64|2481.33|2461.33|2495.47|2475.47|2477.44|2457.44|666
1641518100000|2022-01-07 01:15:00|2480.87|2460.87|2466.14|2446.14|2482.91|2462.91|2464.62|2444.62|659
1641518400000|2022-01-07 01:20:00|2465.65|2445.65|2459.19|2439.19|2466.05|2446.05|2451.24|2431.24|622
1641518700000|2022-01-07 01:25:00|2459.27|2439.27|2478.41|2458.41|2478.74|2458.74|2459.19|2439.19|604
1641519000000|2022-01-07 01:30:00|2478.64|2458.64|2479.07|2459.07|2490.03|2470.03|2473.87|2453.87|643
1641519300000|2022-01-07 01:35:00|2479.1|2459.1|2469.47|2449.47|2483.2|2463.2|2467.55|2447.55|734
1641519600000|2022-01-07 01:40:00|2469.49|2449.49|2469.74|2449.74|2478.63|2458.63|2467.69|2447.69|718
1641519900000|2022-01-07 01:45:00|2469.8|2449.8|2483.57|2463.57|2486.36|2466.36|2469.63|2449.63|603
1641520200000|2022-01-07 01:50:00|2483.59|2463.59|2498.28|2478.28|2502.65|2482.65|2481.83|2461.83|692
1641520500000|2022-01-07 01:55:00|2498.27|2478.27|2490.94|2470.94|2498.28|2478.28|2486.25|2466.25|543
1641520800000|2022-01-07 02:00:00|2490.92|2470.92|2498.61|2478.61|2500.49|2480.49|2484.72|2464.72|642
1641521100000|2022-01-07 02:05:00|2498.67|2478.67|2481.51|2461.51|2498.67|2478.67|2480.75|2460.75|636
1641521400000|2022-01-07 02:10:00|2481.35|2461.35|2477|2457|2486.46|2466.46|2474.74|2454.74|509
1641521700000|2022-01-07 02:15:00|2477.08|2457.08|2488.35|2468.35|2491.69|2471.69|2476.95|2456.95|644
1641522000000|2022-01-07 02:20:00|2487.52|2467.52|2487.48|2467.48|2496.6|2476.6|2482.68|2462.68|662
1641522300000|2022-01-07 02:25:00|2487.52|2467.52|2490.44|2470.44|2493.02|2473.02|2485.26|2465.26|537
1641522600000|2022-01-07 02:30:00|2490.45|2470.45|2481.79|2461.79|2496.76|2476.76|2480.9|2460.9|505
1641522900000|2022-01-07 02:35:00|2481.61|2461.61|2477.85|2457.85|2481.86|2461.86|2473.83|2453.83|532
1641523200000|2022-01-07 02:40:00|2477.73|2457.73|2477.19|2457.19|2485.51|2465.51|2476.14|2456.14|686
1641523500000|2022-01-07 02:45:00|2476.79|2456.79|2476.05|2456.05|2481.67|2461.67|2470.1|2450.1|537
1641523800000|2022-01-07 02:50:00|2476.07|2456.07|2481.18|2461.18|2484.63|2464.63|2475.3|2455.3|666
1641524100000|2022-01-07 02:55:00|2481.8|2461.8|2466.26|2446.26|2481.87|2461.87|2462.64|2442.64|637
1641524400000|2022-01-07 03:00:00|2466.38|2446.38|2463.98|2443.98|2476.06|2456.06|2461.12|2441.12|731
1641524700000|2022-01-07 03:05:00|2464.01|2444.01|2467.78|2447.78|2467.78|2447.78|2449.95|2429.95|641
1641525000000|2022-01-07 03:10:00|2467.82|2447.82|2474.8|2454.8|2484.98|2464.98|2466.93|2446.93|769
1641525300000|2022-01-07 03:15:00|2474.71|2454.71|2478.7|2458.7|2479.39|2459.39|2466.66|2446.66|611
1641525600000|2022-01-07 03:20:00|2478.47|2458.47|2420.71|2400.71|2483.24|2463.24|2418.89|2398.89|921
1641525900000|2022-01-07 03:25:00|2420.75|2400.75|2421.27|2401.27|2428.6|2408.6|2407.26|2387.26|1008
1641526200000|2022-01-07 03:30:00|2421.29|2401.29|2391.7|2371.7|2425.21|2405.21|2383.4|2363.4|1071
1641526500000|2022-01-07 03:35:00|2391.49|2371.49|2377.47|2357.47|2395.05|2375.05|2370.86|2350.86|1051
1641526800000|2022-01-07 03:40:00|2377.06|2357.06|2356.33|2336.33|2377.08|2357.08|2328.1|2308.1|1083
1641527100000|2022-01-07 03:45:00|2356.31|2336.31|2376.82|2356.82|2382.29|2362.29|2354.13|2334.13|1078
1641527400000|2022-01-07 03:50:00|2377.16|2357.16|2374.75|2354.75|2383.45|2363.45|2365.34|2345.34|1029
1641527700000|2022-01-07 03:55:00|2375.39|2355.39|2360.32|2340.32|2378.19|2358.19|2357.16|2337.16|976
1641528000000|2022-01-07 04:00:00|2360.63|2340.63|2352|2332|2370.31|2350.31|2350.22|2330.22|1015
1641528300000|2022-01-07 04:05:00|2351.64|2331.64|2352.35|2332.35|2358.04|2338.04|2335.62|2315.62|1031
1641528600000|2022-01-07 04:10:00|2352.34|2332.34|2347.49|2327.49|2354.64|2334.64|2344.19|2324.19|930
1641528900000|2022-01-07 04:15:00|2346.8|2326.8|2295.04|2275.04|2348.11|2328.11|2288.32|2268.32|966
1641529200000|2022-01-07 04:20:00|2295.6|2275.6|2315.16|2295.16|2322.79|2302.79|2287.32|2267.32|1056
1641529500000|2022-01-07 04:25:00|2315.56|2295.56|2327.11|2307.11|2327.75|2307.75|2314.45|2294.45|1008
1641529800000|2022-01-07 04:30:00|2327.08|2307.08|2296.34|2276.34|2327.18|2307.18|2293.32|2273.32|1066
1641530100000|2022-01-07 04:35:00|2296.33|2276.33|2316.68|2296.68|2318.73|2298.73|2278.68|2258.68|1059
1641530400000|2022-01-07 04:40:00|2316.69|2296.69|2322.82|2302.82|2324.79|2304.79|2310.53|2290.53|1011
1641530700000|2022-01-07 04:45:00|2323.02|2303.02|2355.64|2335.64|2355.96|2335.96|2323.02|2303.02|1000
1641531000000|2022-01-07 04:50:00|2355.69|2335.69|2370.49|2350.49|2378.62|2358.62|2355.26|2335.26|937
1641531300000|2022-01-07 04:55:00|2370.41|2350.41|2378.92|2358.92|2379.64|2359.64|2367.01|2347.01|905
1641531600000|2022-01-07 05:00:00|2378.85|2358.85|2383.37|2363.37|2387.6|2367.6|2377.15|2357.15|700
1641531900000|2022-01-07 05:05:00|2383.35|2363.35|2368.55|2348.55|2386.72|2366.72|2368.55|2348.55|809
1641532200000|2022-01-07 05:10:00|2368.53|2348.53|2377.24|2357.24|2377.75|2357.75|2352.99|2332.99|883
1641532500000|2022-01-07 05:15:00|2377.47|2357.47|2411.44|2391.44|2412.36|2392.36|2377.24|2357.24|791
1641532800000|2022-01-07 05:20:00|2411.41|2391.41|2403.18|2383.18|2413.31|2393.31|2395.22|2375.22|862
1641533100000|2022-01-07 05:25:00|2403.35|2383.35|2395.76|2375.76|2407.5|2387.5|2392.48|2372.48|864
1641533400000|2022-01-07 05:30:00|2395.75|2375.75|2414.53|2394.53|2414.53|2394.53|2395.72|2375.72|808
1641533700000|2022-01-07 05:35:00|2414.33|2394.33|2399.42|2379.42|2418.05|2398.05|2399.01|2379.01|861
1641534000000|2022-01-07 05:40:00|2399.46|2379.46|2381.86|2361.86|2400.81|2380.81|2374.15|2354.15|829
1641534300000|2022-01-07 05:45:00|2381.94|2361.94|2378.64|2358.64|2384.81|2364.81|2376.32|2356.32|826
1641534600000|2022-01-07 05:50:00|2378.4|2358.4|2375.24|2355.24|2388.52|2368.52|2371.56|2351.56|761
1641534900000|2022-01-07 05:55:00|2374.9|2354.9|2390.83|2370.83|2392.79|2372.79|2372.29|2352.29|792
1641535200000|2022-01-07 06:00:00|2390.82|2370.82|2374.73|2354.73|2391.47|2371.47|2373.2|2353.2|786
1641535500000|2022-01-07 06:05:00|2374.57|2354.57|2359.75|2339.75|2377.04|2357.04|2356.68|2336.68|730
1641535800000|2022-01-07 06:10:00|2359.62|2339.62|2352.71|2332.71|2360.14|2340.14|2347.62|2327.62|830
1641536100000|2022-01-07 06:15:00|2352.73|2332.73|2356.58|2336.58|2360.19|2340.19|2341.18|2321.18|939
1641536400000|2022-01-07 06:20:00|2356.79|2336.79|2355.06|2335.06|2361.17|2341.17|2345.38|2325.38|842
1641536700000|2022-01-07 06:25:00|2355.1|2335.1|2350.01|2330.01|2360.82|2340.82|2343.77|2323.77|806
1641537000000|2022-01-07 06:30:00|2350|2330|2357.82|2337.82|2364.05|2344.05|2342.63|2322.63|844
1641537300000|2022-01-07 06:35:00|2357.64|2337.64|2332.88|2312.88|2358.02|2338.02|2331.22|2311.22|887
1641537600000|2022-01-07 06:40:00|2332.97|2312.97|2325.27|2305.27|2336.47|2316.47|2316.31|2296.31|846
1641537900000|2022-01-07 06:45:00|2325.28|2305.28|2318.68|2298.68|2328.95|2308.95|2314.34|2294.34|837
1641538200000|2022-01-07 06:50:00|2318.74|2298.74|2322.27|2302.27|2330.87|2310.87|2317.84|2297.84|851
1641538500000|2022-01-07 06:55:00|2322.35|2302.35|2332.77|2312.77|2336.91|2316.91|2321.78|2301.78|827
1641538800000|2022-01-07 07:00:00|2332.9|2312.9|2312.97|2292.97|2335.63|2315.63|2312.97|2292.97|766
1641539100000|2022-01-07 07:05:00|2312.86|2292.86|2309.44|2289.44|2317.35|2297.35|2301.67|2281.67|954
1641539400000|2022-01-07 07:10:00|2309.28|2289.28|2287.89|2267.89|2309.38|2289.38|2284.46|2264.46|956
1641539700000|2022-01-07 07:15:00|2287.88|2267.88|2303.09|2283.09|2311.49|2291.49|2287.34|2267.34|821
1641540000000|2022-01-07 07:20:00|2303.11|2283.11|2330.3|2310.3|2330.7|2310.7|2303|2283|929
1641540300000|2022-01-07 07:25:00|2330.36|2310.36|2348.28|2328.28|2348.28|2328.28|2328.01|2308.01|868
1641540600000|2022-01-07 07:30:00|2348.32|2328.32|2346.32|2326.32|2356.43|2336.43|2336.12|2316.12|817
1641540900000|2022-01-07 07:35:00|2346.39|2326.39|2339.54|2319.54|2349.5|2329.5|2330.54|2310.54|775
1641541200000|2022-01-07 07:40:00|2339.62|2319.62|2329.34|2309.34|2341.12|2321.12|2324.88|2304.88|779
1641541500000|2022-01-07 07:45:00|2329.31|2309.31|2345.35|2325.35|2346.47|2326.47|2328.38|2308.38|753
1641541800000|2022-01-07 07:50:00|2345.36|2325.36|2350.71|2330.71|2354.8|2334.8|2343.02|2323.02|815
1641542100000|2022-01-07 07:55:00|2350.9|2330.9|2358.53|2338.53|2359.84|2339.84|2345.58|2325.58|834
1641542400000|2022-01-07 08:00:00|2358.85|2338.85|2378.62|2358.62|2378.7|2358.7|2350.63|2330.63|980
1641542700000|2022-01-07 08:05:00|2378.63|2358.63|2363.38|2343.38|2381.74|2361.74|2362.8|2342.8|856
1641543000000|2022-01-07 08:10:00|2363.39|2343.39|2368.37|2348.37|2372.81|2352.81|2357.28|2337.28|723
1641543300000|2022-01-07 08:15:00|2368.46|2348.46|2359.92|2339.92|2368.46|2348.46|2355.68|2335.68|823
1641543600000|2022-01-07 08:20:00|2359.91|2339.91|2360.51|2340.51|2366.07|2346.07|2358.48|2338.48|846
1641543900000|2022-01-07 08:25:00|2360.63|2340.63|2409.72|2389.72|2420.83|2400.83|2358.65|2338.65|1062
1641544200000|2022-01-07 08:30:00|2409.65|2389.65|2402.38|2382.38|2427.36|2407.36|2397.76|2377.76|1048
1641544500000|2022-01-07 08:35:00|2402.39|2382.39|2420.85|2400.85|2422.37|2402.37|2399.11|2379.11|992
1641544800000|2022-01-07 08:40:00|2420.82|2400.82|2425.99|2405.99|2426.69|2406.69|2400.37|2380.37|892
1641545100000|2022-01-07 08:45:00|2425.44|2405.44|2429.18|2409.18|2429.95|2409.95|2412|2392|922
1641545400000|2022-01-07 08:50:00|2429.12|2409.12|2423.94|2403.94|2438.17|2418.17|2423.87|2403.87|911
1641545700000|2022-01-07 08:55:00|2423.93|2403.93|2422.46|2402.46|2428.74|2408.74|2418.54|2398.54|893
1641546000000|2022-01-07 09:00:00|2422.38|2402.38|2421.53|2401.53|2427.06|2407.06|2417.95|2397.95|937
1641546300000|2022-01-07 09:05:00|2421.54|2401.54|2446.63|2426.63|2450|2430|2420.58|2400.58|753
1641546600000|2022-01-07 09:10:00|2446.2|2426.2|2460.09|2440.09|2460.97|2440.97|2441.88|2421.88|744
1641546900000|2022-01-07 09:15:00|2460.95|2440.95|2460.53|2440.53|2462.92|2442.92|2445.38|2425.38|842
1641547200000|2022-01-07 09:20:00|2460.25|2440.25|2451.1|2431.1|2464.46|2444.46|2446.41|2426.41|768
1641547500000|2022-01-07 09:25:00|2451.35|2431.35|2455.88|2435.88|2469.13|2449.13|2451.28|2431.28|780
1641547800000|2022-01-07 09:30:00|2455.81|2435.81|2464.71|2444.71|2468.71|2448.71|2453.95|2433.95|778
1641548100000|2022-01-07 09:35:00|2464.73|2444.73|2485.63|2465.63|2487.22|2467.22|2463.16|2443.16|812
1641548400000|2022-01-07 09:40:00|2485.6|2465.6|2475.79|2455.79|2486.2|2466.2|2474.31|2454.31|778
1641548700000|2022-01-07 09:45:00|2475.78|2455.78|2485.35|2465.35|2486.47|2466.47|2474.04|2454.04|620
1641549000000|2022-01-07 09:50:00|2485.38|2465.38|2480.23|2460.23|2487.66|2467.66|2477.98|2457.98|649
1641549300000|2022-01-07 09:55:00|2480.24|2460.24|2468.45|2448.45|2483.82|2463.82|2465.52|2445.52|702
1641549600000|2022-01-07 10:00:00|2468.49|2448.49|2479.28|2459.28|2479.95|2459.95|2454.52|2434.52|859
1641549900000|2022-01-07 10:05:00|2479.16|2459.16|2483.79|2463.79|2484.2|2464.2|2469.84|2449.84|657
1641550200000|2022-01-07 10:10:00|2483.46|2463.46|2478.77|2458.77|2493.31|2473.31|2476.85|2456.85|793
1641550500000|2022-01-07 10:15:00|2478.62|2458.62|2479.2|2459.2|2479.2|2459.2|2467.6|2447.6|755
1641550800000|2022-01-07 10:20:00|2478.66|2458.66|2467.48|2447.48|2478.7|2458.7|2464.36|2444.36|701
1641551100000|2022-01-07 10:25:00|2467.85|2447.85|2471.75|2451.75|2478.75|2458.75|2467.85|2447.85|722
1641551400000|2022-01-07 10:30:00|2471.6|2451.6|2474.2|2454.2|2478.87|2458.87|2466.17|2446.17|828
1641551700000|2022-01-07 10:35:00|2474.29|2454.29|2475.26|2455.26|2479.32|2459.32|2468.21|2448.21|629
1641552000000|2022-01-07 10:40:00|2475.27|2455.27|2485.04|2465.04|2487.4|2467.4|2471.3|2451.3|768
1641552300000|2022-01-07 10:45:00|2485.11|2465.11|2506.68|2486.68|2510.31|2490.31|2483.94|2463.94|817
1641552600000|2022-01-07 10:50:00|2506.46|2486.46|2477.48|2457.48|2506.68|2486.68|2477.48|2457.48|809
1641552900000|2022-01-07 10:55:00|2477.32|2457.32|2467.71|2447.71|2482.56|2462.56|2467.71|2447.71|780
1641553200000|2022-01-07 11:00:00|2467.99|2447.99|2474.96|2454.96|2483.34|2463.34|2467.48|2447.48|834
1641553500000|2022-01-07 11:05:00|2475.17|2455.17|2498.51|2478.51|2500.97|2480.97|2474.33|2454.33|742
1641553800000|2022-01-07 11:10:00|2498.97|2478.97|2494.13|2474.13|2507.18|2487.18|2490.28|2470.28|732
1641554100000|2022-01-07 11:15:00|2494.22|2474.22|2503.75|2483.75|2510.29|2490.29|2483.84|2463.84|792
1641554400000|2022-01-07 11:20:00|2503.53|2483.53|2512.89|2492.89|2520.9|2500.9|2503.01|2483.01|757
1641554700000|2022-01-07 11:25:00|2512.94|2492.94|2517.04|2497.04|2519.19|2499.19|2507.7|2487.7|741
1641555000000|2022-01-07 11:30:00|2516.99|2496.99|2516.79|2496.79|2519.98|2499.98|2497.76|2477.76|784
1641555300000|2022-01-07 11:35:00|2516.12|2496.12|2531.25|2511.25|2533.12|2513.12|2511.61|2491.61|772
1641555600000|2022-01-07 11:40:00|2531.03|2511.03|2543.15|2523.15|2544.06|2524.06|2526.01|2506.01|755
1641555900000|2022-01-07 11:45:00|2543.17|2523.17|2563.99|2543.99|2573.85|2553.85|2542.68|2522.68|847
1641556200000|2022-01-07 11:50:00|2564.02|2544.02|2544.42|2524.42|2564.11|2544.11|2544.11|2524.11|811
1641556500000|2022-01-07 11:55:00|2544.43|2524.43|2543.28|2523.28|2546.86|2526.86|2533.77|2513.77|830
1641556800000|2022-01-07 12:00:00|2543.19|2523.19|2581.04|2561.04|2581.04|2561.04|2543.19|2523.19|948
1641557100000|2022-01-07 12:05:00|2580.92|2560.92|2579.59|2559.59|2591.95|2571.95|2574.03|2554.03|923
1641557400000|2022-01-07 12:10:00|2579.76|2559.76|2582.99|2562.99|2583.27|2563.27|2559.68|2539.68|925
1641557700000|2022-01-07 12:15:00|2583.02|2563.02|2571.09|2551.09|2583.42|2563.42|2558.61|2538.61|895
1641558000000|2022-01-07 12:20:00|2571.05|2551.05|2560.15|2540.15|2571.05|2551.05|2559.94|2539.94|811
1641558300000|2022-01-07 12:25:00|2560.09|2540.09|2566.46|2546.46|2571.64|2551.64|2556.91|2536.91|824
1641558600000|2022-01-07 12:30:00|2566.51|2546.51|2570.16|2550.16|2577.71|2557.71|2564.41|2544.41|861
1641558900000|2022-01-07 12:35:00|2569.56|2549.56|2568.98|2548.98|2569.7|2549.7|2559.16|2539.16|788
1641559200000|2022-01-07 12:40:00|2569.04|2549.04|2564.04|2544.04|2569.9|2549.9|2560.29|2540.29|771
1641559500000|2022-01-07 12:45:00|2564.1|2544.1|2549.74|2529.74|2564.67|2544.67|2549.29|2529.29|786
1641559800000|2022-01-07 12:50:00|2549.81|2529.81|2530.71|2510.71|2551.16|2531.16|2527.8|2507.8|733
1641560100000|2022-01-07 12:55:00|2530.65|2510.65|2535.68|2515.68|2544.9|2524.9|2528.28|2508.28|800
1641560400000|2022-01-07 13:00:00|2535.93|2515.93|2530.26|2510.26|2545.16|2525.16|2523.65|2503.65|833
1641560700000|2022-01-07 13:05:00|2530.3|2510.3|2519.36|2499.36|2537.46|2517.46|2513.84|2493.84|900
1641561000000|2022-01-07 13:10:00|2519.39|2499.39|2503.37|2483.37|2519.68|2499.68|2498.61|2478.61|903
1641561300000|2022-01-07 13:15:00|2503.53|2483.53|2519.23|2499.23|2529.67|2509.67|2496.23|2476.23|934
1641561600000|2022-01-07 13:20:00|2519.12|2499.12|2521.12|2501.12|2527.65|2507.65|2518.72|2498.72|926
1641561900000|2022-01-07 13:25:00|2521.15|2501.15|2523.88|2503.88|2525.46|2505.46|2512.8|2492.8|888
1641562200000|2022-01-07 13:30:00|2523.92|2503.92|2548.59|2528.59|2562.63|2542.63|2523.92|2503.92|1070
1641562500000|2022-01-07 13:35:00|2549.28|2529.28|2475.93|2455.93|2551.3|2531.3|2475.58|2455.58|1005
1641562800000|2022-01-07 13:40:00|2475.94|2455.94|2444.35|2424.35|2480.32|2460.32|2410.57|2390.57|1068
1641563100000|2022-01-07 13:45:00|2443.66|2423.66|2486.37|2466.37|2494.82|2474.82|2441.93|2421.93|1094
1641563400000|2022-01-07 13:50:00|2486.54|2466.54|2468.01|2448.01|2493.79|2473.79|2468.01|2448.01|1055
1641563700000|2022-01-07 13:55:00|2467.92|2447.92|2472.46|2452.46|2477.82|2457.82|2461.69|2441.69|1022
1641564000000|2022-01-07 14:00:00|2472.51|2452.51|2475.14|2455.14|2479.17|2459.17|2464.46|2444.46|957
1641564300000|2022-01-07 14:05:00|2475.22|2455.22|2505.16|2485.16|2507.18|2487.18|2475.22|2455.22|770
1641564600000|2022-01-07 14:10:00|2505.26|2485.26|2511.18|2491.18|2518.88|2498.88|2502.93|2482.93|898
1641564900000|2022-01-07 14:15:00|2511.23|2491.23|2522.48|2502.48|2522.88|2502.88|2504.71|2484.71|916
1641565200000|2022-01-07 14:20:00|2522.44|2502.44|2517.71|2497.71|2527.92|2507.92|2514.74|2494.74|839
1641565500000|2022-01-07 14:25:00|2517.76|2497.76|2524.09|2504.09|2528.05|2508.05|2517.47|2497.47|820
1641565800000|2022-01-07 14:30:00|2524.72|2504.72|2493.45|2473.45|2529.23|2509.23|2493.3|2473.3|972
1641566100000|2022-01-07 14:35:00|2493.52|2473.52|2505.09|2485.09|2505.22|2485.22|2486.35|2466.35|970
1641566400000|2022-01-07 14:40:00|2504.38|2484.38|2540.25|2520.25|2540.52|2520.52|2501.69|2481.69|851
1641566700000|2022-01-07 14:45:00|2539.9|2519.9|2549|2529|2551.34|2531.34|2537.52|2517.52|892
1641567000000|2022-01-07 14:50:00|2549.08|2529.08|2564.86|2544.86|2566.73|2546.73|2543.02|2523.02|785
1641567300000|2022-01-07 14:55:00|2564.9|2544.9|2558.4|2538.4|2581.6|2561.6|2553.5|2533.5|869
1641567600000|2022-01-07 15:00:00|2558.41|2538.41|2524.39|2504.39|2560.28|2540.28|2524.39|2504.39|952
1641567900000|2022-01-07 15:05:00|2524.66|2504.66|2518|2498|2534.73|2514.73|2517.36|2497.36|984
1641568200000|2022-01-07 15:10:00|2518.18|2498.18|2527.23|2507.23|2535.71|2515.71|2516.47|2496.47|956
1641568500000|2022-01-07 15:15:00|2527.37|2507.37|2530.2|2510.2|2534.05|2514.05|2511.54|2491.54|942
1641568800000|2022-01-07 15:20:00|2530.17|2510.17|2545.35|2525.35|2560.49|2540.49|2521.39|2501.39|927
1641569100000|2022-01-07 15:25:00|2544.5|2524.5|2569.65|2549.65|2574.23|2554.23|2542.35|2522.35|954
1641569400000|2022-01-07 15:30:00|2569.48|2549.48|2559.98|2539.98|2573.08|2553.08|2551.47|2531.47|882
1641569700000|2022-01-07 15:35:00|2559.99|2539.99|2531.15|2511.15|2575.93|2555.93|2528.62|2508.62|985
1641570000000|2022-01-07 15:40:00|2531.2|2511.2|2500.13|2480.13|2535.57|2515.57|2489.41|2469.41|1056
1641570300000|2022-01-07 15:45:00|2499.99|2479.99|2480.03|2460.03|2506.58|2486.58|2476.15|2456.15|1045
1641570600000|2022-01-07 15:50:00|2479.91|2459.91|2496.98|2476.98|2506.11|2486.11|2431.12|2411.12|1091
1641570900000|2022-01-07 15:55:00|2497.05|2477.05|2528.27|2508.27|2530.54|2510.54|2486.69|2466.69|1052
1641571200000|2022-01-07 16:00:00|2528.18|2508.18|2551.64|2531.64|2560.01|2540.01|2527.32|2507.32|1025
1641571500000|2022-01-07 16:05:00|2551.69|2531.69|2539.47|2519.47|2563.68|2543.68|2537.93|2517.93|983
1641571800000|2022-01-07 16:10:00|2539.64|2519.64|2514.04|2494.04|2540.2|2520.2|2503.42|2483.42|1005
1641572100000|2022-01-07 16:15:00|2514.03|2494.03|2484.79|2464.79|2530.35|2510.35|2481.48|2461.48|1022
1641572400000|2022-01-07 16:20:00|2484.59|2464.59|2503.68|2483.68|2508.74|2488.74|2462.2|2442.2|935
1641572700000|2022-01-07 16:25:00|2503.69|2483.69|2587.11|2567.11|2587.71|2567.71|2500.08|2480.08|1016
1641573000000|2022-01-07 16:30:00|2586.85|2566.85|2611.23|2591.23|2611.44|2591.44|2576.27|2556.27|977
1641573300000|2022-01-07 16:35:00|2612.46|2592.46|2637.65|2617.65|2638.86|2618.86|2611|2591|981
1641573600000|2022-01-07 16:40:00|2638.53|2618.53|2689.33|2669.33|2691.89|2671.89|2637.83|2617.83|929
1641573900000|2022-01-07 16:45:00|2688.42|2668.42|2688.15|2668.15|2690.31|2670.31|2657.1|2637.1|985
1641574200000|2022-01-07 16:50:00|2688.62|2668.62|2696.74|2676.74|2700.44|2680.44|2684.35|2664.35|935
1641574500000|2022-01-07 16:55:00|2696.48|2676.48|2713.85|2693.85|2718.9|2698.9|2687|2667|1019
1641574800000|2022-01-07 17:00:00|2712.2|2692.2|2683.8|2663.8|2712.91|2692.91|2674.61|2654.61|975
1641575100000|2022-01-07 17:05:00|2683.7|2663.7|2683.12|2663.12|2685.31|2665.31|2667.85|2647.85|966
1641575400000|2022-01-07 17:10:00|2683.2|2663.2|2698.98|2678.98|2699.08|2679.08|2682.95|2662.95|938
1641575700000|2022-01-07 17:15:00|2698.97|2678.97|2720.98|2700.98|2740.59|2720.59|2698.76|2678.76|984
1641576000000|2022-01-07 17:20:00|2720.99|2700.99|2694.05|2674.05|2721.03|2701.03|2688.91|2668.91|967
1641576300000|2022-01-07 17:25:00|2694.08|2674.08|2700.48|2680.48|2700.64|2680.64|2684.94|2664.94|959
1641576600000|2022-01-07 17:30:00|2700.37|2680.37|2666.25|2646.25|2700.48|2680.48|2665.19|2645.19|911
1641576900000|2022-01-07 17:35:00|2666.09|2646.09|2663.39|2643.39|2673.74|2653.74|2655.45|2635.45|966
1641577200000|2022-01-07 17:40:00|2663.42|2643.42|2668.43|2648.43|2675.83|2655.83|2663.02|2643.02|918
1641577500000|2022-01-07 17:45:00|2668.44|2648.44|2664.54|2644.54|2692.82|2672.82|2662.15|2642.15|869
1641577800000|2022-01-07 17:50:00|2664.58|2644.58|2670.74|2650.74|2673.11|2653.11|2657.63|2637.63|857
1641578100000|2022-01-07 17:55:00|2670.63|2650.63|2671.68|2651.68|2671.71|2651.71|2661.78|2641.78|777
1641578400000|2022-01-07 18:00:00|2671.81|2651.81|2667.02|2647.02|2681.1|2661.1|2661.32|2641.32|950
1641578700000|2022-01-07 18:05:00|2666.99|2646.99|2642.95|2622.95|2668.11|2648.11|2642.37|2622.37|865
1641579000000|2022-01-07 18:10:00|2642.99|2622.99|2649.45|2629.45|2656.46|2636.46|2642.48|2622.48|949
1641579300000|2022-01-07 18:15:00|2649.33|2629.33|2631.78|2611.78|2656.66|2636.66|2631.52|2611.52|899
1641579600000|2022-01-07 18:20:00|2632.49|2612.49|2623.46|2603.46|2634.69|2614.69|2621.6|2601.6|825
1641579900000|2022-01-07 18:25:00|2623.44|2603.44|2623.38|2603.38|2629.72|2609.72|2617.09|2597.09|871
1641580200000|2022-01-07 18:30:00|2623.47|2603.47|2646.09|2626.09|2656.65|2636.65|2623.47|2603.47|929
1641580500000|2022-01-07 18:35:00|2646.12|2626.12|2638.26|2618.26|2655.2|2635.2|2635.75|2615.75|797
1641580800000|2022-01-07 18:40:00|2638.29|2618.29|2630.82|2610.82|2646.48|2626.48|2630.82|2610.82|832
1641581100000|2022-01-07 18:45:00|2630.79|2610.79|2616.13|2596.13|2642.24|2622.24|2616.09|2596.09|867
1641581400000|2022-01-07 18:50:00|2616.44|2596.44|2633.73|2613.73|2635.96|2615.96|2612.13|2592.13|909
1641581700000|2022-01-07 18:55:00|2633.7|2613.7|2637.2|2617.2|2643.66|2623.66|2631.73|2611.73|670
1641582000000|2022-01-07 19:00:00|2637.21|2617.21|2645.56|2625.56|2662.2|2642.2|2637.17|2617.17|826
1641582300000|2022-01-07 19:05:00|2645.37|2625.37|2628.4|2608.4|2650.91|2630.91|2627.75|2607.75|909
1641582600000|2022-01-07 19:10:00|2628.79|2608.79|2621.08|2601.08|2635.59|2615.59|2619.91|2599.91|674
1641582900000|2022-01-07 19:15:00|2621.11|2601.11|2642.62|2622.62|2649.46|2629.46|2620.94|2600.94|876
1641583200000|2022-01-07 19:20:00|2642.79|2622.79|2644.1|2624.1|2647.73|2627.73|2637.93|2617.93|741
1641583500000|2022-01-07 19:25:00|2643.34|2623.34|2656.41|2636.41|2667.12|2647.12|2641.78|2621.78|780
1641583800000|2022-01-07 19:30:00|2656.62|2636.62|2663.34|2643.34|2665.93|2645.93|2651.51|2631.51|814
1641584100000|2022-01-07 19:35:00|2663.18|2643.18|2680.03|2660.03|2680.03|2660.03|2661.34|2641.34|756
1641584400000|2022-01-07 19:40:00|2680.28|2660.28|2674.19|2654.19|2680.31|2660.31|2664.6|2644.6|713
1641584700000|2022-01-07 19:45:00|2674.2|2654.2|2681.93|2661.93|2686.27|2666.27|2663.94|2643.94|855
1641585000000|2022-01-07 19:50:00|2681.97|2661.97|2683.07|2663.07|2686.23|2666.23|2670.3|2650.3|871
1641585300000|2022-01-07 19:55:00|2683.06|2663.06|2666|2646|2684.17|2664.17|2662.1|2642.1|890
1641585600000|2022-01-07 20:00:00|2665.99|2645.99|2703.87|2683.87|2704.24|2684.24|2665.99|2645.99|792
1641585900000|2022-01-07 20:05:00|2703.94|2683.94|2686.59|2666.59|2705.75|2685.75|2684.99|2664.99|879
1641586200000|2022-01-07 20:10:00|2686.49|2666.49|2681.82|2661.82|2693.45|2673.45|2677.54|2657.54|867
1641586500000|2022-01-07 20:15:00|2681.86|2661.86|2679.8|2659.8|2691.71|2671.71|2676.96|2656.96|783
1641586800000|2022-01-07 20:20:00|2679.83|2659.83|2657.94|2637.94|2689.79|2669.79|2657.46|2637.46|829
1641587100000|2022-01-07 20:25:00|2657.72|2637.72|2652.1|2632.1|2662.72|2642.72|2643.64|2623.64|923
1641587400000|2022-01-07 20:30:00|2652.14|2632.14|2673.92|2653.92|2673.92|2653.92|2647.1|2627.1|918
1641587700000|2022-01-07 20:35:00|2674.02|2654.02|2679.18|2659.18|2685.77|2665.77|2669.99|2649.99|877
1641588000000|2022-01-07 20:40:00|2679.21|2659.21|2668.2|2648.2|2682.08|2662.08|2658.53|2638.53|840
1641588300000|2022-01-07 20:45:00|2668.19|2648.19|2672.41|2652.41|2675.8|2655.8|2659.63|2639.63|984
1641588600000|2022-01-07 20:50:00|2672.47|2652.47|2675.05|2655.05|2681.26|2661.26|2666.38|2646.38|934
1641588900000|2022-01-07 20:55:00|2675.07|2655.07|2669.34|2649.34|2686.87|2666.87|2666.5|2646.5|757
1641589200000|2022-01-07 21:00:00|2669.24|2649.24|2674.38|2654.38|2679.14|2659.14|2664.15|2644.15|818
1641589500000|2022-01-07 21:05:00|2674.45|2654.45|2660.71|2640.71|2683.51|2663.51|2660.71|2640.71|780
1641589800000|2022-01-07 21:10:00|2660.66|2640.66|2665.58|2645.58|2673.57|2653.57|2660.49|2640.49|789
1641590100000|2022-01-07 21:15:00|2665.56|2645.56|2679.18|2659.18|2682.21|2662.21|2662.95|2642.95|819
1641590400000|2022-01-07 21:20:00|2679.2|2659.2|2680.12|2660.12|2688.33|2668.33|2677.48|2657.48|758
1641590700000|2022-01-07 21:25:00|2680.24|2660.24|2666.69|2646.69|2683.98|2663.98|2665.8|2645.8|788
1641591000000|2022-01-07 21:30:00|2665.77|2645.77|2654.05|2634.05|2674.43|2654.43|2653.91|2633.91|724
1641591300000|2022-01-07 21:35:00|2653.98|2633.98|2667.79|2647.79|2668.57|2648.57|2651.67|2631.67|760
1641591600000|2022-01-07 21:40:00|2667.72|2647.72|2655.94|2635.94|2668.89|2648.89|2648.83|2634.16|747
1641591900000|2022-01-07 21:45:00|2655.95|2635.95|2650.49|2630.49|2657.96|2637.96|2646.03|2626.03|625
1641592200000|2022-01-07 21:50:00|2650.48|2630.48|2642.05|2622.05|2660.4|2640.4|2642.05|2622.05|727
1641592500000|2022-01-07 21:55:00|2642|2622|2636.88|2616.88|2644.96|2630.46|2633.39|2613.45|684
1641628800000|2022-01-08 08:00:00|2676.31|2656.31|2680.79|2660.79|2681.48|2661.48|2671.44|2651.44|758
1641629100000|2022-01-08 08:05:00|2680.85|2660.85|2684.98|2664.98|2692.9|2672.9|2680.47|2660.47|821
1641629400000|2022-01-08 08:10:00|2684.66|2664.66|2687.59|2667.59|2698.88|2683.33|2682.83|2662.83|901
1641629700000|2022-01-08 08:15:00|2687.67|2667.67|2682.44|2662.44|2689.47|2674.53|2677.56|2661.32|858
1641630000000|2022-01-08 08:20:00|2682.43|2662.43|2672.6|2652.6|2685.95|2666.3|2667.15|2647.15|772
1641630300000|2022-01-08 08:25:00|2672.59|2652.59|2655.3|2635.3|2672.59|2652.59|2654.66|2634.66|579
1641630600000|2022-01-08 08:30:00|2655.36|2635.36|2654.85|2634.85|2665.64|2645.64|2642.35|2629.95|927
1641630900000|2022-01-08 08:35:00|2654.86|2634.86|2657.38|2637.38|2660.43|2640.43|2648.11|2628.11|927
1641631200000|2022-01-08 08:40:00|2657.33|2637.33|2661.7|2641.7|2665.57|2645.57|2655.41|2635.41|739
1641631500000|2022-01-08 08:45:00|2661.63|2641.63|2669.98|2649.98|2671.53|2651.53|2659.25|2639.25|867
1641631800000|2022-01-08 08:50:00|2670.21|2650.21|2658.6|2638.6|2670.29|2650.29|2658.6|2638.6|719
1641632100000|2022-01-08 08:55:00|2658.64|2638.64|2647.28|2627.28|2658.64|2638.64|2647.17|2627.17|783
1641632400000|2022-01-08 09:00:00|2647.21|2627.21|2652.93|2632.93|2658.33|2638.33|2647.18|2627.18|819
1641632700000|2022-01-08 09:05:00|2652.9|2632.9|2653.61|2633.61|2658.79|2638.79|2652.08|2632.08|715
1641633000000|2022-01-08 09:10:00|2653.57|2633.57|2649.02|2629.02|2653.58|2633.58|2645.18|2625.18|567
1641633300000|2022-01-08 09:15:00|2649.08|2629.08|2646.47|2626.47|2650.91|2630.91|2645.48|2625.48|584
1641633600000|2022-01-08 09:20:00|2646.3|2626.3|2624.73|2604.73|2646.49|2626.49|2610.48|2597.2|816
1641633900000|2022-01-08 09:25:00|2624.87|2604.87|2620.74|2600.74|2627.21|2607.21|2618.83|2598.83|760
1641634200000|2022-01-08 09:30:00|2620.54|2600.54|2622.07|2602.07|2624.62|2604.62|2613.71|2593.71|636
1641634500000|2022-01-08 09:35:00|2622.06|2602.06|2616.51|2596.51|2624.88|2604.88|2614.93|2594.93|667
1641634800000|2022-01-08 09:40:00|2616.67|2596.67|2620.52|2600.52|2628.98|2608.98|2616.16|2596.16|814
1641635100000|2022-01-08 09:45:00|2620.48|2600.48|2621.79|2601.79|2624.27|2604.27|2617.52|2597.52|654
1641635400000|2022-01-08 09:50:00|2621.97|2601.97|2630.67|2610.67|2630.82|2610.82|2621.96|2601.96|768
1641635700000|2022-01-08 09:55:00|2630.38|2610.38|2630.9|2610.9|2632.72|2612.72|2625.63|2605.63|763
1641636000000|2022-01-08 10:00:00|2630.86|2610.86|2622.94|2602.94|2630.86|2610.86|2621.59|2601.59|648
1641636300000|2022-01-08 10:05:00|2622.92|2602.92|2624.5|2604.5|2629.42|2609.42|2622.38|2602.38|633
1641636600000|2022-01-08 10:10:00|2624.64|2604.64|2622.31|2602.31|2625.36|2605.36|2619.63|2599.63|339
1641636900000|2022-01-08 10:15:00|2622.33|2602.33|2611.81|2591.81|2622.4|2602.4|2606.27|2586.27|692
1641637200000|2022-01-08 10:20:00|2611.8|2591.8|2611.34|2591.34|2616.97|2596.97|2609.57|2589.57|697
1641637500000|2022-01-08 10:25:00|2611.37|2591.37|2614.62|2594.62|2616.85|2596.85|2610.8|2590.8|552
1641637800000|2022-01-08 10:30:00|2614.65|2594.65|2601.15|2581.15|2615.69|2595.69|2601.12|2581.12|523
1641638100000|2022-01-08 10:35:00|2601.17|2581.17|2593.55|2573.55|2601.51|2581.51|2591.17|2571.17|746
1641638400000|2022-01-08 10:40:00|2592.69|2572.69|2596.9|2576.9|2597.43|2577.43|2586.42|2566.42|741
1641638700000|2022-01-08 10:45:00|2596.79|2576.79|2584.84|2564.84|2601.13|2581.13|2574.27|2554.27|868
1641639000000|2022-01-08 10:50:00|2584.88|2564.88|2586.17|2566.17|2590.02|2570.02|2579.53|2559.53|752
1641639300000|2022-01-08 10:55:00|2586.19|2566.19|2593.28|2573.28|2593.8|2573.8|2583.56|2563.56|684
1641639600000|2022-01-08 11:00:00|2593.26|2573.26|2582.76|2562.76|2593.97|2573.97|2581.96|2561.96|708
1641639900000|2022-01-08 11:05:00|2582.61|2562.61|2588.15|2568.15|2589.55|2569.55|2577.86|2557.86|834
1641640200000|2022-01-08 11:10:00|2588.14|2568.14|2584.86|2564.86|2588.18|2568.18|2583.1|2563.1|806
1641640500000|2022-01-08 11:15:00|2584.79|2564.79|2593.97|2573.97|2593.97|2573.97|2577.54|2557.54|812
1641640800000|2022-01-08 11:20:00|2593.93|2573.93|2590.63|2570.63|2596.63|2576.63|2589.81|2569.81|713
1641641100000|2022-01-08 11:25:00|2590.61|2570.61|2591.54|2571.54|2594.58|2574.58|2586.02|2566.02|666
1641641400000|2022-01-08 11:30:00|2591.27|2571.27|2587.93|2567.93|2600.92|2580.92|2585.64|2565.64|609
1641641700000|2022-01-08 11:35:00|2588.02|2568.02|2583.71|2563.71|2590.25|2570.25|2582.85|2562.85|711
1641642000000|2022-01-08 11:40:00|2583.7|2563.7|2592.31|2572.31|2595.73|2575.73|2583.7|2563.7|729
1641642300000|2022-01-08 11:45:00|2592.26|2572.26|2592.36|2572.36|2601.4|2581.4|2590.35|2570.35|701
1641642600000|2022-01-08 11:50:00|2592.35|2572.35|2601.37|2581.37|2602.48|2582.48|2592.15|2572.15|636
1641642900000|2022-01-08 11:55:00|2601.41|2581.41|2599.41|2579.41|2601.62|2581.62|2594.53|2574.53|698
1641643200000|2022-01-08 12:00:00|2599.39|2579.39|2606.06|2586.06|2606.06|2586.06|2594.86|2574.86|688
1641643500000|2022-01-08 12:05:00|2606.08|2586.08|2619.64|2599.64|2622.44|2602.44|2606|2586|647
1641643800000|2022-01-08 12:10:00|2619.89|2599.89|2624.37|2604.37|2629.82|2609.82|2611.56|2591.56|739
1641644100000|2022-01-08 12:15:00|2624.33|2604.33|2612.78|2592.78|2624.34|2604.34|2611.17|2591.17|718
1641644400000|2022-01-08 12:20:00|2613.06|2593.06|2613.04|2593.04|2617.18|2597.18|2610.26|2590.26|721
1641644700000|2022-01-08 12:25:00|2613.03|2593.03|2626.63|2606.63|2626.65|2606.65|2612.76|2592.76|799
1641645000000|2022-01-08 12:30:00|2626.64|2606.64|2617.4|2597.4|2628.18|2608.18|2615.58|2595.58|912
1641645300000|2022-01-08 12:35:00|2617.43|2597.43|2609.29|2589.29|2621.15|2601.15|2608.1|2588.1|755
1641645600000|2022-01-08 12:40:00|2609.27|2589.27|2591.6|2571.6|2609.27|2589.27|2589.39|2569.39|801
1641645900000|2022-01-08 12:45:00|2591.4|2571.4|2597.62|2577.62|2598.02|2578.02|2589.59|2569.59|787
1641646200000|2022-01-08 12:50:00|2597.61|2577.61|2603.32|2583.32|2610.24|2590.24|2597.43|2577.43|733
1641646500000|2022-01-08 12:55:00|2603.31|2583.31|2594.68|2574.68|2604.93|2584.93|2594.53|2574.53|661
1641646800000|2022-01-08 13:00:00|2594.53|2574.53|2604.38|2584.38|2605.72|2585.72|2584.1|2564.1|674
1641647100000|2022-01-08 13:05:00|2604.41|2584.41|2601.84|2581.84|2608.29|2588.29|2599.72|2579.72|563
1641647400000|2022-01-08 13:10:00|2601.68|2581.68|2603.49|2583.49|2605.9|2585.9|2599.72|2579.72|578
1641647700000|2022-01-08 13:15:00|2603.5|2583.5|2587.2|2567.2|2603.5|2583.5|2578.12|2560.93|864
1641648000000|2022-01-08 13:20:00|2587.22|2567.22|2577.46|2557.46|2593.2|2573.2|2577.09|2557.09|732
1641648300000|2022-01-08 13:25:00|2577.47|2557.47|2599.77|2579.77|2600.02|2580.02|2577.47|2557.47|759
1641648600000|2022-01-08 13:30:00|2599.76|2579.76|2588.49|2568.49|2603.76|2583.76|2588.49|2568.49|818
1641648900000|2022-01-08 13:35:00|2588.46|2568.46|2598.22|2578.22|2601.91|2581.91|2588.41|2568.41|833
1641649200000|2022-01-08 13:40:00|2598.2|2578.2|2606.53|2586.53|2607.47|2587.47|2597.88|2577.88|703
1641649500000|2022-01-08 13:45:00|2606.54|2586.54|2614.24|2594.24|2619.01|2599.01|2604.65|2584.65|574
1641649800000|2022-01-08 13:50:00|2614.25|2594.25|2604.06|2584.06|2617.24|2597.24|2604.03|2584.03|755
1641650100000|2022-01-08 13:55:00|2604.07|2584.07|2607|2587|2610.99|2598.29|2595.57|2577.83|845
1641650400000|2022-01-08 14:00:00|2607.25|2587.25|2619.62|2599.62|2620.07|2600.07|2607.03|2587.03|711
1641650700000|2022-01-08 14:05:00|2619.71|2599.71|2619.85|2599.85|2622.13|2602.13|2613.36|2593.36|768
1641651000000|2022-01-08 14:10:00|2619.98|2599.98|2623.23|2603.23|2625.48|2605.48|2619.33|2599.33|719
1641651300000|2022-01-08 14:15:00|2623.21|2603.21|2614.1|2594.1|2629.28|2609.28|2612.86|2592.86|715
1641651600000|2022-01-08 14:20:00|2614.45|2594.45|2608.95|2588.95|2614.84|2594.84|2604.27|2584.27|869
1641651900000|2022-01-08 14:25:00|2608.93|2588.93|2608.83|2588.83|2611.02|2591.02|2604.91|2584.91|761
1641652200000|2022-01-08 14:30:00|2608.79|2588.79|2592.29|2572.29|2616.6|2596.6|2590.28|2570.28|781
1641652500000|2022-01-08 14:35:00|2592.27|2572.27|2588.7|2568.7|2592.27|2576.02|2580.1|2561.75|861
1641652800000|2022-01-08 14:40:00|2588.74|2568.74|2592.55|2572.55|2599.16|2579.16|2588.74|2568.74|844
1641653100000|2022-01-08 14:45:00|2592.39|2572.39|2587.49|2567.49|2594.16|2574.16|2585.02|2565.02|804
1641653400000|2022-01-08 14:50:00|2587.28|2567.28|2578.88|2558.88|2587.5|2567.5|2574.67|2554.67|670
1641653700000|2022-01-08 14:55:00|2578.9|2558.9|2544.09|2524.09|2586.04|2566.04|2543.7|2523.7|859
1641654000000|2022-01-08 15:00:00|2544.22|2524.22|2521.09|2501.09|2563.26|2546.9|2514.01|2499.66|993
1641654300000|2022-01-08 15:05:00|2521.03|2501.03|2533.18|2513.18|2535.12|2518.67|2514.5|2501.01|980
1641654600000|2022-01-08 15:10:00|2533.22|2513.22|2528.69|2508.69|2535.4|2515.4|2524.9|2504.9|956
1641654900000|2022-01-08 15:15:00|2528.59|2508.59|2536.01|2516.01|2539.71|2519.71|2528.39|2508.39|871
1641655200000|2022-01-08 15:20:00|2536|2516|2525.28|2505.28|2537.37|2517.37|2524.65|2504.65|746
1641655500000|2022-01-08 15:25:00|2525.27|2505.27|2521.11|2501.11|2525.28|2505.28|2507.37|2487.37|815
1641655800000|2022-01-08 15:30:00|2521.12|2501.12|2491.35|2471.35|2529.62|2509.62|2491.19|2471.19|769
1641656100000|2022-01-08 15:35:00|2491.48|2471.48|2510.91|2490.91|2511.86|2491.86|2486.1|2471.48|842
1641656400000|2022-01-08 15:40:00|2511.25|2491.25|2518.66|2498.66|2519.05|2500.35|2504.01|2485.55|665
1641656700000|2022-01-08 15:45:00|2518.64|2498.64|2520.35|2500.35|2522.64|2508.07|2505.62|2489.83|768
1641657000000|2022-01-08 15:50:00|2520.72|2500.72|2513.72|2493.72|2523.03|2503.03|2505.46|2492.02|637
1641657300000|2022-01-08 15:55:00|2513.68|2493.68|2517.96|2497.96|2518|2501.03|2503.75|2489.94|713
1641657600000|2022-01-08 16:00:00|2518.44|2498.44|2501.93|2481.93|2518.63|2498.63|2492.81|2478.5|851
1641657900000|2022-01-08 16:05:00|2501.95|2481.95|2513.89|2493.89|2517.12|2498|2496.97|2476.97|871
1641658200000|2022-01-08 16:10:00|2513.9|2493.9|2519.02|2499.02|2520.52|2500.52|2512.33|2492.33|786
1641658500000|2022-01-08 16:15:00|2519.14|2499.14|2514|2494|2523.21|2503.21|2511.39|2491.39|680
1641658800000|2022-01-08 16:20:00|2514.02|2494.02|2504.39|2484.39|2517.94|2501.03|2504.09|2484.09|615
1641659100000|2022-01-08 16:25:00|2504.37|2484.37|2490.88|2470.88|2504.37|2484.37|2472.01|2458.63|877
1641659400000|2022-01-08 16:30:00|2490.86|2470.86|2472.17|2452.17|2491.84|2472.15|2457.66|2439.67|910
1641659700000|2022-01-08 16:35:00|2471.6|2451.6|2480.43|2460.43|2480.76|2466.15|2463.32|2450.47|860
1641660000000|2022-01-08 16:40:00|2480.51|2460.51|2471.5|2451.5|2485.08|2465.08|2465.31|2445.31|930
1641660300000|2022-01-08 16:45:00|2471.3|2451.3|2474.51|2454.51|2479.99|2463.59|2465.68|2446.43|844
1641660600000|2022-01-08 16:50:00|2474.78|2454.78|2477.77|2457.77|2483.08|2463.08|2468.53|2448.53|822
1641660900000|2022-01-08 16:55:00|2477.8|2457.8|2464.6|2444.6|2479.72|2461.66|2458.31|2440.55|869
1641661200000|2022-01-08 17:00:00|2464.64|2444.64|2463.29|2443.29|2471.2|2451.2|2455.21|2438.84|968
1641661500000|2022-01-08 17:05:00|2463.25|2443.25|2465.37|2445.37|2469.44|2449.44|2459.54|2439.54|965
1641661800000|2022-01-08 17:10:00|2465.4|2445.4|2448.02|2428.02|2466.19|2446.19|2445.43|2425.67|895
1641662100000|2022-01-08 17:15:00|2447.97|2427.97|2465.68|2445.68|2470.84|2450.84|2447.58|2427.58|812
1641662400000|2022-01-08 17:20:00|2465.69|2445.69|2460.29|2440.29|2467.74|2447.74|2453.3|2433.3|722
1641662700000|2022-01-08 17:25:00|2460.27|2440.27|2470.2|2450.2|2470.22|2450.22|2460.11|2440.11|768
1641663000000|2022-01-08 17:30:00|2470.22|2450.22|2446.22|2426.22|2474.46|2454.46|2445.71|2425.71|803
1641663300000|2022-01-08 17:35:00|2446.19|2426.19|2438.54|2418.54|2447.14|2427.14|2425.21|2412.09|952
1641663600000|2022-01-08 17:40:00|2438.53|2418.53|2435.59|2415.59|2443.06|2424.65|2412.55|2392.55|922
1641663900000|2022-01-08 17:45:00|2435.58|2415.58|2432.12|2412.12|2456.89|2436.89|2427.39|2407.39|938
1641664200000|2022-01-08 17:50:00|2432.46|2412.46|2425.22|2405.22|2437.41|2425.53|2417.51|2397.51|1035
1641664500000|2022-01-08 17:55:00|2425.24|2405.24|2396.5|2376.5|2425.34|2405.34|2395.55|2375.55|1030
1641664800000|2022-01-08 18:00:00|2396.75|2376.75|2380.53|2360.53|2422.55|2402.55|2368.84|2353.89|1074
1641665100000|2022-01-08 18:05:00|2380.69|2360.69|2380.28|2360.28|2402.44|2382.44|2364.98|2349.18|1066
1641665400000|2022-01-08 18:10:00|2380.19|2360.19|2398.08|2378.08|2398.08|2378.08|2367.02|2347.69|1105
1641665700000|2022-01-08 18:15:00|2397.92|2377.92|2413.85|2393.85|2439.24|2419.24|2395.13|2375.13|1118
1641666000000|2022-01-08 18:20:00|2413.72|2393.72|2455.2|2435.2|2456.29|2436.29|2411.86|2391.86|1051
1641666300000|2022-01-08 18:25:00|2455.37|2435.37|2446.72|2426.72|2466.56|2446.56|2437.84|2418.78|1040
1641666600000|2022-01-08 18:30:00|2446.32|2426.32|2448.37|2428.37|2450.19|2430.96|2435.54|2416.27|1002
1641666900000|2022-01-08 18:35:00|2448.28|2428.28|2427.54|2407.54|2452.45|2432.45|2419.96|2404.99|973
1641667200000|2022-01-08 18:40:00|2427.55|2407.55|2414.77|2394.77|2436.99|2416.99|2413.3|2393.3|828
1641667500000|2022-01-08 18:45:00|2414.75|2394.75|2422.07|2402.07|2438.76|2423.27|2404.32|2387.27|931
1641667800000|2022-01-08 18:50:00|2422.03|2402.03|2399.24|2379.24|2422.47|2402.47|2397.86|2377.86|836
1641668100000|2022-01-08 18:55:00|2399.16|2379.16|2373.09|2353.09|2405.53|2387.94|2365.44|2351.72|1029
1641668400000|2022-01-08 19:00:00|2373.12|2353.12|2394.63|2374.63|2405.69|2391.93|2366.99|2351.31|1078
1641668700000|2022-01-08 19:05:00|2394.69|2374.69|2414.66|2394.66|2432.76|2419.3|2391.01|2371.01|982
1641669000000|2022-01-08 19:10:00|2414.69|2394.69|2417.97|2397.97|2420.34|2401.62|2398.5|2379.23|971
1641669300000|2022-01-08 19:15:00|2417.92|2397.92|2391.49|2371.49|2421.19|2401.19|2391.27|2371.27|935
1641669600000|2022-01-08 19:20:00|2391.4|2371.4|2381.23|2361.23|2393|2373|2374.53|2360.4|942
1641669900000|2022-01-08 19:25:00|2381.17|2361.17|2398.47|2378.47|2404.13|2386.56|2380.63|2360.63|990
1641670200000|2022-01-08 19:30:00|2398.99|2378.99|2408.53|2388.53|2408.72|2388.72|2394.13|2374.13|905
1641670500000|2022-01-08 19:35:00|2408.55|2388.55|2400.42|2380.42|2416.5|2396.5|2398.66|2380.42|873
1641670800000|2022-01-08 19:40:00|2400.4|2380.4|2393.57|2373.57|2408.51|2388.51|2392.75|2372.75|912
1641671100000|2022-01-08 19:45:00|2393.55|2373.55|2396.01|2376.01|2403.07|2383.07|2389.93|2369.93|957
1641671400000|2022-01-08 19:50:00|2396.04|2376.04|2395.14|2375.14|2408.82|2388.82|2393.72|2373.72|953
1641671700000|2022-01-08 19:55:00|2395.1|2375.1|2413.76|2393.76|2419.2|2402.59|2393.17|2373.17|1004
1641672000000|2022-01-08 20:00:00|2413.74|2393.74|2433.77|2413.77|2434.38|2414.38|2407.39|2392.23|1015
1641672300000|2022-01-08 20:05:00|2433.8|2413.8|2421.11|2401.11|2436.68|2416.68|2409.81|2389.81|949
1641672600000|2022-01-08 20:10:00|2420.92|2400.92|2405.31|2385.31|2421.43|2401.43|2402.32|2382.32|817
1641672900000|2022-01-08 20:15:00|2405.32|2385.32|2417.53|2397.53|2417.53|2400.6|2400.84|2380.84|905
1641673200000|2022-01-08 20:20:00|2418.84|2398.84|2417.69|2397.69|2420.12|2400.12|2405.79|2385.79|893
1641673500000|2022-01-08 20:25:00|2417.58|2397.58|2435.68|2415.68|2439.26|2424.72|2414.97|2394.97|882
1641673800000|2022-01-08 20:30:00|2435.66|2415.66|2448.87|2428.87|2452.02|2432.02|2429.1|2409.17|860
1641674100000|2022-01-08 20:35:00|2448.97|2428.97|2437.45|2417.45|2464.89|2444.89|2434.32|2414.32|969
1641674400000|2022-01-08 20:40:00|2437.44|2417.44|2436.42|2416.42|2437.44|2417.44|2428.48|2408.48|878
1641674700000|2022-01-08 20:45:00|2436.37|2416.37|2426.8|2406.8|2441.27|2421.27|2426|2406|820
1641675000000|2022-01-08 20:50:00|2426.81|2406.81|2425.52|2405.52|2437.06|2417.06|2423.42|2403.42|903
1641675300000|2022-01-08 20:55:00|2425.51|2405.51|2429.02|2409.02|2438.39|2418.39|2423.27|2403.27|771
1641675600000|2022-01-08 21:00:00|2428.96|2408.96|2453.76|2433.76|2454.51|2434.51|2427.56|2407.56|839
1641675900000|2022-01-08 21:05:00|2453.71|2433.71|2449.55|2429.55|2460.63|2440.63|2447.38|2427.38|842
1641676200000|2022-01-08 21:10:00|2449.69|2429.69|2456.01|2436.01|2463.98|2449.65|2449.34|2429.34|863
1641676500000|2022-01-08 21:15:00|2456.17|2436.17|2452.67|2432.67|2459.15|2439.15|2446.26|2426.26|891
1641676800000|2022-01-08 21:20:00|2452.88|2432.88|2492.67|2472.67|2497.77|2481.42|2452.79|2432.79|981
1641677100000|2022-01-08 21:25:00|2492.65|2472.65|2491.12|2471.12|2497.81|2477.81|2479.52|2459.52|976
1641677400000|2022-01-08 21:30:00|2490.97|2470.97|2501.97|2481.97|2503.34|2487.12|2486.51|2466.51|971
1641677700000|2022-01-08 21:35:00|2502.09|2482.09|2499.48|2479.48|2503.53|2487.07|2489.12|2473.36|948
1641678000000|2022-01-08 21:40:00|2499.45|2479.45|2530.94|2510.94|2534.53|2517.97|2499.45|2479.45|1042
1641678300000|2022-01-08 21:45:00|2531.36|2511.36|2535.29|2515.29|2542.3|2526.87|2512.01|2499.19|968
1641678600000|2022-01-08 21:50:00|2535.26|2515.26|2521.6|2501.6|2542.21|2522.21|2515.85|2498.92|982
1641678900000|2022-01-08 21:55:00|2521.53|2501.53|2531.5|2511.5|2541.03|2521.24|2518.65|2498.65|927
1641679200000|2022-01-08 22:00:00|2530.78|2510.78|2550.35|2530.35|2556.3|2540.43|2519.52|2505.51|920
1641679500000|2022-01-08 22:05:00|2550.38|2530.38|2570.52|2550.52|2577.17|2557.17|2550.32|2530.32|850
1641679800000|2022-01-08 22:10:00|2570.23|2550.23|2582.49|2562.49|2588.8|2569.97|2570.19|2550.19|905
1641680100000|2022-01-08 22:15:00|2582.45|2562.45|2579.1|2559.1|2582.45|2567.38|2557.75|2544.24|794
1641680400000|2022-01-08 22:20:00|2579.2|2559.2|2608.61|2588.61|2612.6|2592.6|2579.2|2559.2|784
1641680700000|2022-01-08 22:25:00|2608.69|2588.69|2619.06|2599.06|2619.45|2599.45|2594.48|2579.08|709
1641681000000|2022-01-08 22:30:00|2619.08|2599.08|2607.38|2587.38|2636.68|2619.59|2606.65|2586.65|675
1641681300000|2022-01-08 22:35:00|2607.17|2587.17|2596.98|2576.98|2607.27|2587.27|2577.75|2562.88|710
1641681600000|2022-01-08 22:40:00|2596.95|2576.95|2628.91|2608.91|2639.54|2627.22|2596.94|2576.94|770
1641681900000|2022-01-08 22:45:00|2628.9|2608.9|2614.17|2594.17|2644.21|2630.89|2606.36|2594.17|701
1641682200000|2022-01-08 22:50:00|2613.57|2593.57|2629.73|2609.73|2630|2614.79|2603.35|2586.78|843
1641682500000|2022-01-08 22:55:00|2629.74|2609.74|2608.48|2588.48|2630.9|2614.02|2608.07|2588.07|727
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2605.81|2585.81|2609.7|2594.24|2587.51|2573.94|765
1641683100000|2022-01-08 23:05:00|2597.67|2593.6|2599.06|2579.06|2613.55|2594.94|2592.82|2576.74|770
1641683400000|2022-01-08 23:10:00|2599.1|2579.1|2598.25|2578.25|2604.8|2584.8|2591.55|2571.55|807
1641683700000|2022-01-08 23:15:00|2598.26|2578.26|2601.97|2581.97|2607.84|2587.84|2594.85|2574.85|969
1641684000000|2022-01-08 23:20:00|2601.96|2581.96|2589.51|2569.51|2602.26|2582.26|2587.46|2567.46|866
1641684300000|2022-01-08 23:25:00|2589.49|2569.49|2562.88|2542.88|2590.91|2576.41|2553.73|2541.85|930
1641684600000|2022-01-08 23:30:00|2562.89|2542.89|2561.27|2541.27|2577.45|2557.56|2555.2|2535.2|856
1641684900000|2022-01-08 23:35:00|2561.28|2541.28|2573.03|2553.03|2575.74|2555.74|2557.64|2539.89|883
1641685200000|2022-01-08 23:40:00|2573.02|2553.02|2579.66|2559.66|2585.52|2572.49|2568.75|2549.94|716
1641685500000|2022-01-08 23:45:00|2579.65|2559.65|2566.7|2546.7|2579.65|2561.26|2563.42|2543.58|767
1641685800000|2022-01-08 23:50:00|2566.72|2546.72|2561.2|2541.2|2566.87|2548.32|2550.53|2530.53|832
1641686100000|2022-01-08 23:55:00|2561.21|2541.21|2542.32|2522.32|2561.5|2541.5|2541.42|2521.42|867
1641686400000|2022-01-09 00:00:00|2542.35|2522.35|2538.98|2518.98|2547.71|2527.71|2531.25|2511.25|944
1641686700000|2022-01-09 00:05:00|2538.99|2518.99|2530.66|2510.66|2541.44|2526.68|2523.19|2503.49|953
1641687000000|2022-01-09 00:10:00|2530.62|2510.62|2567.98|2547.98|2573.59|2553.59|2520.23|2507.51|973
1641687300000|2022-01-09 00:15:00|2568.76|2548.76|2597.07|2577.07|2598.5|2586.69|2568.76|2548.76|992
1641687600000|2022-01-09 00:20:00|2597.06|2577.06|2571.36|2551.36|2597.06|2577.06|2564.2|2547.51|898
1641687900000|2022-01-09 00:25:00|2571.34|2551.34|2563.15|2543.15|2580.15|2566.48|2562.23|2542.23|974
1641688200000|2022-01-09 00:30:00|2562.99|2542.99|2566.17|2546.17|2579.67|2566.28|2559.63|2542.85|844
1641688500000|2022-01-09 00:35:00|2566.1|2546.1|2583.79|2563.79|2589.16|2569.16|2566.1|2546.1|897
1641688800000|2022-01-09 00:40:00|2583.74|2563.74|2585.13|2565.13|2591.83|2571.83|2578.31|2558.31|851
1641689100000|2022-01-09 00:45:00|2585.1|2565.1|2601.64|2581.64|2612.17|2592.17|2583.55|2563.55|1036
1641689400000|2022-01-09 00:50:00|2601.3|2581.3|2607.33|2587.33|2616.14|2596.77|2596.36|2581.12|897
1641689700000|2022-01-09 00:55:00|2607.28|2587.28|2604.6|2584.6|2607.62|2591.49|2594.64|2579.06|955
1641690000000|2022-01-09 01:00:00|2604.58|2584.58|2601.02|2581.02|2606.37|2586.37|2590.35|2570.35|905
1641690300000|2022-01-09 01:05:00|2601.07|2581.07|2598.89|2578.89|2618.11|2598.11|2595.3|2578.86|924
1641690600000|2022-01-09 01:10:00|2598.92|2578.92|2585.73|2565.73|2604.95|2584.95|2585.08|2565.08|776
1641690900000|2022-01-09 01:15:00|2585.65|2565.65|2584.99|2564.99|2586.6|2566.6|2575.51|2555.51|688
1641691200000|2022-01-09 01:20:00|2584.81|2564.81|2573.5|2553.5|2584.81|2564.81|2568.9|2548.9|801
1641691500000|2022-01-09 01:25:00|2573.47|2553.47|2560.23|2540.23|2576.42|2556.42|2559.05|2539.05|785
1641691800000|2022-01-09 01:30:00|2560.09|2540.09|2565.73|2545.73|2571.63|2551.63|2557.14|2537.42|862
1641692100000|2022-01-09 01:35:00|2565.03|2545.03|2579.5|2559.5|2582.93|2562.93|2561.14|2541.14|868
1641692400000|2022-01-09 01:40:00|2579.65|2559.65|2560.51|2540.51|2580.06|2560.06|2553.79|2539.9|778
1641692700000|2022-01-09 01:45:00|2560.55|2540.55|2566.83|2546.83|2568.59|2554.72|2558.38|2538.38|641
1641693000000|2022-01-09 01:50:00|2566.85|2546.85|2564.47|2544.47|2571.41|2553.43|2557.47|2540.36|759
1641693300000|2022-01-09 01:55:00|2564.33|2544.33|2583.13|2563.13|2585.7|2565.7|2559.63|2539.63|817
1641693600000|2022-01-09 02:00:00|2583.2|2563.2|2586.85|2566.85|2594.23|2574.23|2582.47|2562.47|792
1641693900000|2022-01-09 02:05:00|2586.97|2566.97|2593.65|2573.65|2601.67|2581.67|2586.62|2566.62|904
1641694200000|2022-01-09 02:10:00|2593.66|2573.66|2635.59|2615.59|2637.35|2617.35|2589.49|2569.49|906
1641694500000|2022-01-09 02:15:00|2635.6|2615.6|2689.02|2669.02|2689.02|2674.89|2625.39|2609.49|887
1641694800000|2022-01-09 02:20:00|2689.19|2669.19|2683.25|2663.25|2703.93|2691.34|2682.57|2662.84|939
1641695100000|2022-01-09 02:25:00|2683.24|2663.24|2674.75|2654.75|2683.34|2668.53|2667.37|2647.37|742
1641695400000|2022-01-09 02:30:00|2674.72|2654.72|2676.57|2656.57|2676.57|2656.57|2659.41|2639.41|796
1641695700000|2022-01-09 02:35:00|2677.24|2657.24|2694.56|2674.56|2707.53|2687.53|2677.24|2657.24|954
1641696000000|2022-01-09 02:40:00|2695.16|2675.16|2716.31|2696.31|2725.07|2711.53|2693.39|2673.43|1012
1641696300000|2022-01-09 02:45:00|2716.3|2696.3|2721.31|2701.31|2726.37|2709.86|2696.42|2683.66|864
1641696600000|2022-01-09 02:50:00|2720.78|2700.78|2718.26|2698.26|2723.58|2705.95|2704.62|2684.62|959
1641696900000|2022-01-09 02:55:00|2718.27|2698.27|2716.32|2696.32|2722.72|2702.72|2703.72|2690.9|849
1641697200000|2022-01-09 03:00:00|2716.3|2696.3|2707.31|2687.31|2716.47|2696.47|2692.95|2672.95|898
1641697500000|2022-01-09 03:05:00|2707.23|2687.23|2729.06|2709.06|2734.24|2714.24|2705.73|2685.73|936
1641697800000|2022-01-09 03:10:00|2728.77|2708.77|2728.61|2708.61|2741.43|2721.43|2720.84|2706.72|951
1641698100000|2022-01-09 03:15:00|2728.63|2708.63|2716.94|2696.94|2735.78|2723.22|2716.76|2696.76|958
1641698400000|2022-01-09 03:20:00|2716.95|2696.95|2714.02|2694.02|2727.6|2707.6|2708.09|2690.59|871
1641698700000|2022-01-09 03:25:00|2714.32|2694.32|2724.08|2704.08|2729.74|2709.74|2714|2694|791
1641699000000|2022-01-09 03:30:00|2723.93|2703.93|2715.47|2695.47|2725.72|2705.72|2714.58|2694.58|807
1641699300000|2022-01-09 03:35:00|2715.48|2695.48|2708.73|2688.73|2724.09|2705.03|2708.58|2688.58|761
1641699600000|2022-01-09 03:40:00|2708.7|2688.7|2716.5|2696.5|2718.05|2698.05|2707.5|2687.5|830
1641699900000|2022-01-09 03:45:00|2716.53|2696.53|2708.49|2688.49|2721.48|2701.48|2708.13|2688.13|779
1641700200000|2022-01-09 03:50:00|2708.48|2688.48|2693.81|2673.81|2716.26|2700.42|2692.83|2672.83|695
1641700500000|2022-01-09 03:55:00|2693.75|2673.75|2702.9|2682.9|2706.06|2691.75|2686.28|2672.05|870
1641700800000|2022-01-09 04:00:00|2702.97|2682.97|2698.79|2678.79|2715.5|2695.5|2698.66|2678.66|737
1641701100000|2022-01-09 04:05:00|2698.75|2678.75|2702.61|2682.61|2704.85|2684.85|2692.84|2672.84|789
1641701400000|2022-01-09 04:10:00|2702.59|2682.59|2703.87|2683.87|2711.78|2696.28|2699.42|2680.9|705
1641701700000|2022-01-09 04:15:00|2703.94|2683.94|2697.79|2677.79|2709.67|2689.67|2696.08|2676.08|710
1641702000000|2022-01-09 04:20:00|2697.98|2677.98|2706.61|2686.61|2713.9|2693.9|2696.2|2676.2|754
1641702300000|2022-01-09 04:25:00|2706.6|2686.6|2698.8|2678.8|2708.92|2688.92|2698.61|2678.61|761
1641702600000|2022-01-09 04:30:00|2698.79|2678.79|2703.77|2683.77|2710.24|2691.66|2692.51|2678.4|705
1641702900000|2022-01-09 04:35:00|2703.75|2683.75|2718.04|2698.04|2725.59|2707.14|2703.72|2683.72|753
1641703200000|2022-01-09 04:40:00|2717.61|2697.61|2726.18|2706.18|2729.61|2715.38|2717.39|2697.39|687
1641703500000|2022-01-09 04:45:00|2726.19|2706.19|2735.34|2715.34|2748.47|2731.89|2726.12|2706.12|961
1641703800000|2022-01-09 04:50:00|2735.32|2715.32|2749.18|2729.18|2750.56|2730.56|2735.25|2715.25|916
1641704100000|2022-01-09 04:55:00|2749.36|2729.36|2770.71|2750.71|2773.82|2753.82|2745.87|2725.87|813
1641704400000|2022-01-09 05:00:00|2770.85|2750.85|2766.13|2746.13|2774.17|2754.17|2757.37|2743.78|914
1641704700000|2022-01-09 05:05:00|2765.97|2745.97|2750.14|2730.14|2765.97|2745.97|2741.35|2726.8|726
1641705000000|2022-01-09 05:10:00|2749.63|2729.63|2742.58|2722.58|2754.22|2740.91|2740.31|2720.31|702
1641705300000|2022-01-09 05:15:00|2742.56|2722.56|2739.73|2719.73|2743.87|2731.32|2725.34|2710.53|780
1641705600000|2022-01-09 05:20:00|2739.14|2719.14|2735.25|2715.25|2751.73|2733.27|2727.55|2713.42|852
1641705900000|2022-01-09 05:25:00|2735.28|2715.28|2741.27|2721.27|2744.08|2731.62|2729.16|2713.11|756
1641706200000|2022-01-09 05:30:00|2741.24|2721.24|2728.77|2708.77|2743.79|2723.79|2720.64|2703.91|795
1641706500000|2022-01-09 05:35:00|2728.72|2708.72|2721.98|2701.98|2733.07|2713.07|2721.97|2701.97|657
1641706800000|2022-01-09 05:40:00|2721.99|2701.99|2723.02|2703.02|2728.98|2708.98|2718.1|2698.1|720
1641707100000|2022-01-09 05:45:00|2722.98|2702.98|2719.49|2699.49|2729.35|2713.17|2717.17|2699.45|687
1641707400000|2022-01-09 05:50:00|2719.45|2699.45|2710.89|2690.89|2721.17|2701.17|2704.22|2684.22|753
1641707700000|2022-01-09 05:55:00|2710.78|2690.78|2706.82|2686.82|2712.7|2692.7|2703.86|2683.86|772
1641708000000|2022-01-09 06:00:00|2707.56|2687.56|2703.57|2683.57|2718.66|2698.66|2700.16|2683.57|765
1641708300000|2022-01-09 06:05:00|2703.61|2683.61|2712.6|2692.6|2713.45|2693.45|2703.61|2683.61|673
1641708600000|2022-01-09 06:10:00|2713.07|2693.07|2707.85|2687.85|2720.63|2701.5|2704.33|2687.8|624
1641708900000|2022-01-09 06:15:00|2707.83|2687.83|2701.6|2681.6|2709.41|2689.41|2701.5|2681.5|633
1641709200000|2022-01-09 06:20:00|2701.16|2681.16|2695.8|2675.8|2705.1|2685.1|2695.8|2675.8|706
1641709500000|2022-01-09 06:25:00|2695.81|2675.81|2699.77|2679.77|2701.29|2681.29|2693.47|2673.47|662
1641709800000|2022-01-09 06:30:00|2699.76|2679.76|2703.2|2683.2|2704.53|2684.53|2694.47|2674.47|672
1641710100000|2022-01-09 06:35:00|2703.19|2683.19|2710.05|2690.05|2716.25|2696.25|2703.19|2683.19|706
1641710400000|2022-01-09 06:40:00|2710.02|2690.02|2709.51|2689.51|2713.73|2693.73|2707.65|2687.65|463
1641710700000|2022-01-09 06:45:00|2709.52|2689.52|2703.8|2683.8|2710.98|2690.98|2703.3|2683.3|623
1641711000000|2022-01-09 06:50:00|2703.81|2683.81|2705.04|2685.04|2709.05|2689.05|2702.26|2682.26|626
1641711300000|2022-01-09 06:55:00|2705|2685|2735.62|2715.62|2735.62|2715.62|2704.69|2684.69|584
1641711600000|2022-01-09 07:00:00|2735.68|2715.68|2726.74|2706.74|2747.91|2727.91|2724.2|2706.52|753
1641711900000|2022-01-09 07:05:00|2726.77|2706.77|2720.61|2700.61|2739.22|2721.52|2720.6|2700.6|665
1641712200000|2022-01-09 07:10:00|2720.6|2700.6|2733.27|2713.27|2738.12|2718.12|2720.1|2700.1|738
1641712500000|2022-01-09 07:15:00|2733.29|2713.29|2728.92|2708.92|2737.89|2717.89|2727.76|2707.76|790
1641712800000|2022-01-09 07:20:00|2728.88|2708.88|2729.23|2709.23|2737.24|2717.24|2727.4|2707.4|683
1641713100000|2022-01-09 07:25:00|2729.2|2709.2|2748.75|2728.75|2752.71|2732.71|2729.15|2709.15|722
1641713400000|2022-01-09 07:30:00|2748.73|2728.73|2739.56|2719.56|2749.8|2729.8|2733.79|2713.79|758
1641713700000|2022-01-09 07:35:00|2739.57|2719.57|2720.05|2700.05|2739.66|2719.66|2720.05|2700.05|774
1641714000000|2022-01-09 07:40:00|2720.01|2700.01|2706.33|2686.33|2725.23|2705.23|2698.64|2686.33|661
1641714300000|2022-01-09 07:45:00|2706.45|2686.45|2707.27|2687.27|2712.85|2694.27|2698.5|2686.27|687
1641714600000|2022-01-09 07:50:00|2707.32|2687.32|2716.14|2696.14|2720.58|2700.58|2703.04|2687.32|745
1641714900000|2022-01-09 07:55:00|2716.24|2696.24|2702.27|2682.27|2716.24|2696.24|2702.27|2682.27|674
1641715200000|2022-01-09 08:00:00|2701.56|2681.56|2703.74|2683.74|2713.69|2693.69|2695.74|2675.74|837
1641715500000|2022-01-09 08:05:00|2703.75|2683.75|2716.48|2696.48|2717.98|2697.98|2701.56|2683.33|697
1641715800000|2022-01-09 08:10:00|2716.43|2696.43|2709.17|2689.17|2724.12|2704.12|2700.83|2687.91|842
1641716100000|2022-01-09 08:15:00|2709.49|2689.49|2677.25|2657.25|2712.26|2692.26|2667.2|2653.99|843
1641716400000|2022-01-09 08:20:00|2677.23|2657.23|2668.16|2648.16|2681.43|2661.43|2666|2646|885
1641716700000|2022-01-09 08:25:00|2668.14|2648.14|2655.58|2635.58|2670.13|2650.13|2645.94|2628.55|801
1641717000000|2022-01-09 08:30:00|2655.48|2635.48|2657.61|2637.61|2662.64|2648.47|2650.48|2630.48|863
1641717300000|2022-01-09 08:35:00|2657.65|2637.65|2672.03|2652.03|2674.38|2654.38|2657.65|2637.65|619
1641717600000|2022-01-09 08:40:00|2671.99|2651.99|2660.87|2640.87|2672.47|2652.47|2652.63|2639.95|674
1641717900000|2022-01-09 08:45:00|2661|2641|2652.34|2632.34|2667.24|2647.24|2652.33|2632.33|659
1641718200000|2022-01-09 08:50:00|2652.32|2632.32|2649.57|2629.57|2656.74|2636.74|2645.49|2625.49|495
1641718500000|2022-01-09 08:55:00|2649.54|2629.54|2632.66|2612.66|2652.72|2632.72|2628.64|2608.64|639
1641718800000|2022-01-09 09:00:00|2632.68|2612.68|2644.15|2624.15|2648.35|2628.35|2629.95|2609.95|720
1641719100000|2022-01-09 09:05:00|2644.12|2624.12|2634.59|2614.59|2649.34|2629.34|2629.03|2613.73|595
1641719400000|2022-01-09 09:10:00|2634.56|2614.56|2637.68|2617.68|2638.88|2622.84|2626.84|2608.09|769
1641719700000|2022-01-09 09:15:00|2638.04|2618.04|2624.8|2604.8|2652.38|2632.38|2624.06|2604.06|788
1641720000000|2022-01-09 09:20:00|2625.05|2605.05|2618.36|2598.36|2634.52|2616.6|2617.44|2597.44|837
1641720300000|2022-01-09 09:25:00|2618.17|2598.17|2628.07|2608.07|2637.74|2617.74|2617.67|2598.14|844
1641720600000|2022-01-09 09:30:00|2628.17|2608.17|2645.28|2625.28|2646.76|2626.76|2626.48|2606.48|654
1641720900000|2022-01-09 09:35:00|2645.42|2625.42|2654.38|2634.38|2654.81|2634.81|2641.37|2621.37|676
1641721200000|2022-01-09 09:40:00|2654.5|2634.5|2652.68|2632.68|2664.15|2644.15|2645|2625|705
1641721500000|2022-01-09 09:45:00|2652.74|2632.74|2656.12|2636.12|2667.14|2647.14|2645.49|2632.7|750
1641721800000|2022-01-09 09:50:00|2656.13|2636.13|2643.01|2623.01|2656.13|2636.13|2635.42|2615.42|799
1641722100000|2022-01-09 09:55:00|2643.1|2623.1|2643|2623|2644.11|2624.11|2632.62|2612.62|764
1641722400000|2022-01-09 10:00:00|2643.66|2623.66|2649.73|2629.73|2649.85|2629.85|2641.16|2621.16|783
1641722700000|2022-01-09 10:05:00|2649.74|2629.74|2640.4|2620.4|2656.76|2636.76|2639.72|2619.72|653
1641723000000|2022-01-09 10:10:00|2640.47|2620.47|2635.44|2615.44|2642.49|2622.49|2627.98|2607.98|814
1641723300000|2022-01-09 10:15:00|2635.34|2615.34|2644.45|2624.45|2644.45|2624.45|2625.01|2605.01|784
1641723600000|2022-01-09 10:20:00|2644.49|2624.49|2641.32|2621.32|2656.32|2636.32|2639.64|2619.64|712
1641723900000|2022-01-09 10:25:00|2641.34|2621.34|2678.15|2658.15|2678.61|2658.61|2641.34|2621.34|630
1641724200000|2022-01-09 10:30:00|2678.1|2658.1|2689.66|2669.66|2691.93|2671.93|2667.88|2652.12|790
1641724500000|2022-01-09 10:35:00|2689.62|2669.62|2704.92|2684.92|2704.92|2684.92|2688.26|2668.26|778
1641724800000|2022-01-09 10:40:00|2704.9|2684.9|2714.2|2694.2|2719.18|2699.18|2704.36|2684.36|876
1641725100000|2022-01-09 10:45:00|2714.21|2694.21|2706.15|2686.15|2714.34|2694.34|2684.6|2668.82|902
1641725400000|2022-01-09 10:50:00|2706.14|2686.14|2696.52|2676.52|2716.45|2702.55|2685.58|2670.19|849
1641725700000|2022-01-09 10:55:00|2696.63|2676.63|2694.46|2674.46|2698.28|2678.28|2689.39|2669.39|809
1641726000000|2022-01-09 11:00:00|2694.45|2674.45|2711.96|2691.96|2713.04|2696.79|2693.59|2673.59|816
1641726300000|2022-01-09 11:05:00|2711.97|2691.97|2729.45|2709.45|2735.78|2716.48|2709.11|2689.11|758
1641726600000|2022-01-09 11:10:00|2729.77|2709.77|2733.39|2713.39|2742.29|2724.66|2726.57|2709.29|902
1641726900000|2022-01-09 11:15:00|2733.15|2713.15|2726.68|2706.68|2740.25|2720.25|2719.9|2703.83|953
1641727200000|2022-01-09 11:20:00|2726.61|2706.61|2715.2|2695.2|2729.44|2709.44|2711.06|2692.91|728
1641727500000|2022-01-09 11:25:00|2715.16|2695.16|2714.14|2694.14|2721.56|2701.56|2701.03|2683.58|770
1641727800000|2022-01-09 11:30:00|2714.15|2694.15|2720.47|2700.47|2725.41|2707.83|2703.66|2683.66|782
1641728100000|2022-01-09 11:35:00|2720.5|2700.5|2714.07|2694.07|2728.19|2708.19|2713.67|2693.67|746
1641728400000|2022-01-09 11:40:00|2714.45|2694.45|2709.6|2689.6|2718.38|2698.38|2707.17|2687.17|693
1641728700000|2022-01-09 11:45:00|2709.62|2689.62|2704.94|2684.94|2711.34|2691.34|2694.11|2680.96|683
1641729000000|2022-01-09 11:50:00|2704.91|2684.91|2721.01|2701.01|2721.52|2701.52|2703.97|2683.97|675
1641729300000|2022-01-09 11:55:00|2721.03|2701.03|2713.41|2693.41|2723.46|2703.46|2708.88|2688.88|754
1641729600000|2022-01-09 12:00:00|2713.56|2693.56|2704.33|2684.33|2723.41|2703.41|2700.79|2680.79|784
1641729900000|2022-01-09 12:05:00|2704.32|2684.32|2680.69|2660.69|2704.39|2684.39|2680.32|2660.32|700
1641730200000|2022-01-09 12:10:00|2680.68|2660.68|2686.96|2666.96|2693.41|2673.41|2677.5|2657.5|801
1641730500000|2022-01-09 12:15:00|2687|2667|2677.48|2657.48|2692.1|2678.06|2676.14|2656.14|741
1641730800000|2022-01-09 12:20:00|2677.64|2657.64|2679.03|2659.03|2688.36|2668.36|2674.14|2654.14|744
1641731100000|2022-01-09 12:25:00|2679.04|2659.04|2693.03|2673.03|2696.23|2676.23|2675.46|2655.46|831
1641731400000|2022-01-09 12:30:00|2693.11|2673.11|2688.43|2668.43|2699.35|2679.35|2686.26|2666.26|747
1641731700000|2022-01-09 12:35:00|2688.41|2668.41|2691.86|2671.86|2692|2672|2682.36|2662.36|702
1641732000000|2022-01-09 12:40:00|2692.04|2672.04|2702.84|2682.84|2707.99|2687.99|2691.02|2671.02|784
1641732300000|2022-01-09 12:45:00|2703.27|2683.27|2701.37|2681.37|2708.33|2688.33|2701.08|2681.08|634
1641732600000|2022-01-09 12:50:00|2701.43|2681.43|2692.4|2672.4|2702.18|2682.18|2692.33|2672.33|761
1641732900000|2022-01-09 12:55:00|2692.44|2672.44|2690.67|2670.67|2701.44|2681.44|2690.41|2670.41|667
1641733200000|2022-01-09 13:00:00|2690.63|2670.63|2692.72|2672.72|2701.84|2681.84|2679.8|2662.94|623
1641733500000|2022-01-09 13:05:00|2692.62|2672.62|2700.26|2680.26|2705.62|2685.62|2692.62|2672.62|656
1641733800000|2022-01-09 13:10:00|2700.25|2680.25|2717.85|2697.85|2719.46|2699.46|2697.08|2677.08|626
1641734100000|2022-01-09 13:15:00|2717.84|2697.84|2721.8|2701.8|2728.61|2708.61|2715.57|2695.57|841
1641734400000|2022-01-09 13:20:00|2721.85|2701.85|2710.33|2690.33|2727.17|2707.17|2710.29|2690.29|749
1641734700000|2022-01-09 13:25:00|2709.8|2689.8|2681.81|2661.81|2710.62|2690.62|2680.74|2660.74|804
1641735000000|2022-01-09 13:30:00|2681.8|2661.8|2685|2665|2691.7|2679.17|2674.73|2654.73|883
1641735300000|2022-01-09 13:35:00|2685.01|2665.01|2689.2|2669.2|2689.21|2669.21|2678.99|2658.99|783
1641735600000|2022-01-09 13:40:00|2689.33|2669.33|2684.31|2664.31|2698.49|2678.49|2684.31|2664.31|846
1641735900000|2022-01-09 13:45:00|2684.3|2664.3|2681.1|2661.1|2691.03|2675.39|2679.7|2661.1|682
1641736200000|2022-01-09 13:50:00|2681.04|2661.04|2670.68|2650.68|2681.37|2661.37|2662.55|2642.55|771
1641736500000|2022-01-09 13:55:00|2670.69|2650.69|2647.29|2627.29|2670.69|2650.69|2646.97|2626.97|777
1641736800000|2022-01-09 14:00:00|2647.27|2627.27|2656|2636|2663.23|2647.86|2645.7|2626.99|848
1641737100000|2022-01-09 14:05:00|2655.9|2635.9|2666.79|2646.79|2677.46|2657.46|2655.77|2635.77|787
1641737400000|2022-01-09 14:10:00|2666.71|2646.71|2672.52|2652.52|2672.55|2652.55|2659.92|2639.92|789
1641737700000|2022-01-09 14:15:00|2672.7|2652.7|2677.04|2657.04|2682.65|2662.65|2667.98|2647.98|815
1641738000000|2022-01-09 14:20:00|2676.99|2656.99|2676.5|2656.5|2684.81|2664.81|2671.67|2651.67|707
1641738300000|2022-01-09 14:25:00|2676.12|2656.12|2665.32|2645.32|2681.34|2661.34|2660.13|2640.13|795
1641738600000|2022-01-09 14:30:00|2665.08|2645.08|2685.71|2665.71|2685.71|2665.71|2656.12|2640.37|809
1641738900000|2022-01-09 14:35:00|2685.77|2665.77|2696.27|2676.27|2701.84|2681.84|2685.7|2665.7|850
1641739200000|2022-01-09 14:40:00|2696.31|2676.31|2710.18|2690.18|2714.25|2697.75|2692.54|2672.54|921
1641739500000|2022-01-09 14:45:00|2710.26|2690.26|2709.76|2689.76|2712.82|2692.82|2699.96|2679.96|895
1641739800000|2022-01-09 14:50:00|2709.78|2689.78|2710.9|2690.9|2716.33|2696.33|2706.33|2686.33|729
1641740100000|2022-01-09 14:55:00|2710.88|2690.88|2699.66|2679.66|2718.66|2698.66|2699.66|2679.66|834
1641740400000|2022-01-09 15:00:00|2699.68|2679.68|2704.95|2684.95|2713.03|2693.03|2694.44|2676.84|806
1641740700000|2022-01-09 15:05:00|2704.93|2684.93|2693.03|2673.03|2706.34|2686.34|2687.1|2667.1|740
1641741000000|2022-01-09 15:10:00|2693.01|2673.01|2675.4|2655.4|2693.01|2673.01|2674.63|2654.63|714
1641741300000|2022-01-09 15:15:00|2675.45|2655.45|2665.03|2645.03|2675.45|2655.83|2647.79|2633.02|1004
1641741600000|2022-01-09 15:20:00|2664.75|2644.75|2706.65|2686.65|2706.73|2686.73|2664.18|2644.18|880
1641741900000|2022-01-09 15:25:00|2706.58|2686.58|2733.72|2713.72|2734.04|2714.04|2706.09|2686.09|853
1641742200000|2022-01-09 15:30:00|2733.7|2713.7|2751.72|2731.72|2759.78|2745.55|2732.63|2712.63|950
1641742500000|2022-01-09 15:35:00|2751.69|2731.69|2741.35|2721.35|2752.29|2740.03|2739.27|2719.27|983
1641742800000|2022-01-09 15:40:00|2741.1|2721.1|2718.52|2698.52|2742.01|2722.01|2716.89|2696.89|928
1641743100000|2022-01-09 15:45:00|2718.48|2698.48|2710.66|2690.66|2735.42|2717.3|2704.59|2684.59|940
1641743400000|2022-01-09 15:50:00|2710.69|2690.69|2715.11|2695.11|2724.19|2706.49|2702.35|2685.52|911
1641743700000|2022-01-09 15:55:00|2715.15|2695.15|2728.48|2708.48|2738.5|2718.5|2715.02|2695.15|861
1641744000000|2022-01-09 16:00:00|2728.7|2708.7|2722.9|2702.9|2734.73|2714.73|2705.91|2691.63|898
1641744300000|2022-01-09 16:05:00|2722.73|2702.73|2724.3|2704.3|2726.55|2706.55|2712.13|2692.13|900
1641744600000|2022-01-09 16:10:00|2724.33|2704.33|2720.97|2700.97|2732.4|2712.4|2718.73|2698.73|848
1641744900000|2022-01-09 16:15:00|2720.95|2700.95|2733.65|2713.65|2733.65|2713.65|2720.27|2700.27|635
1641745200000|2022-01-09 16:20:00|2734.01|2714.01|2750.06|2730.06|2756.12|2736.12|2733.97|2713.97|752
1641745500000|2022-01-09 16:25:00|2750.02|2730.02|2759.76|2739.76|2760.19|2740.19|2748.55|2728.55|677
1641745800000|2022-01-09 16:30:00|2759.74|2739.74|2796.57|2776.57|2804.89|2787.42|2757.95|2737.95|978
1641746100000|2022-01-09 16:35:00|2796.56|2776.56|2804.97|2784.97|2805.89|2790.29|2784.87|2764.87|822
1641746400000|2022-01-09 16:40:00|2805.01|2785.01|2795.97|2775.97|2805.44|2785.44|2786.46|2771.73|856
1641746700000|2022-01-09 16:45:00|2795.8|2775.8|2823.71|2803.71|2825.79|2811.46|2784.58|2770.23|896
1641747000000|2022-01-09 16:50:00|2823.78|2803.78|2866|2846|2866.94|2852.09|2821.06|2801.06|990
1641747300000|2022-01-09 16:55:00|2865.99|2845.99|2864.54|2844.54|2873.87|2858.05|2850.61|2833.84|900
1641747600000|2022-01-09 17:00:00|2864.55|2844.55|2848.14|2828.14|2865.56|2847.26|2833.08|2817.64|931
1641747900000|2022-01-09 17:05:00|2848.15|2828.15|2827.23|2807.23|2848.16|2833.21|2825.09|2805.76|945
1641748200000|2022-01-09 17:10:00|2827.13|2807.13|2828.68|2808.68|2836.59|2818.74|2820.32|2807.1|806
1641748500000|2022-01-09 17:15:00|2828.99|2808.99|2847.05|2827.05|2854.22|2839.64|2826|2808.35|969
1641748800000|2022-01-09 17:20:00|2845.54|2825.54|2829.24|2809.24|2848.96|2835.93|2824.74|2806.13|891
1641749100000|2022-01-09 17:25:00|2829.29|2809.29|2829.82|2809.82|2842.76|2829.29|2822.58|2806.1|792
1641749400000|2022-01-09 17:30:00|2830.22|2810.22|2835.91|2815.91|2843.48|2827.08|2827.53|2809.88|844
1641749700000|2022-01-09 17:35:00|2836.54|2816.54|2809.47|2789.47|2837.28|2817.28|2801.83|2788.77|807
1641750000000|2022-01-09 17:40:00|2809.34|2789.34|2814.02|2794.02|2816.87|2796.87|2803.32|2783.32|903
1641750300000|2022-01-09 17:45:00|2814|2794|2806.16|2786.16|2814.72|2794.72|2802.58|2782.58|844
1641750600000|2022-01-09 17:50:00|2806.15|2786.15|2814.93|2794.93|2815.68|2797.43|2801.13|2785.05|844
1641750900000|2022-01-09 17:55:00|2814.94|2794.94|2817.32|2797.32|2829.06|2809.06|2814.94|2794.94|873
1641751200000|2022-01-09 18:00:00|2817.44|2797.44|2809.22|2789.22|2825.5|2805.5|2807.02|2787.02|810
1641751500000|2022-01-09 18:05:00|2809.21|2789.21|2805.61|2785.61|2815.99|2795.99|2804.03|2784.03|831
1641751800000|2022-01-09 18:10:00|2805.47|2785.47|2799.95|2779.95|2810.61|2790.61|2799.95|2779.95|831
1641752100000|2022-01-09 18:15:00|2799.94|2779.94|2802.5|2782.5|2810.63|2790.63|2787.77|2772.94|808
1641752400000|2022-01-09 18:20:00|2802.61|2782.61|2793.06|2773.06|2809.04|2789.04|2786.51|2766.51|895
1641752700000|2022-01-09 18:25:00|2792.96|2772.96|2811.22|2791.22|2812.34|2792.34|2783.92|2769.8|819
1641753000000|2022-01-09 18:30:00|2811.16|2791.16|2800.75|2780.75|2811.2|2791.2|2793.48|2777.78|866
1641753300000|2022-01-09 18:35:00|2800.81|2780.81|2793.13|2773.13|2801.17|2781.17|2786.33|2766.33|708
1641753600000|2022-01-09 18:40:00|2793.15|2773.15|2787.82|2767.82|2794.12|2774.12|2786.29|2766.29|774
1641753900000|2022-01-09 18:45:00|2788.23|2768.23|2782.13|2762.13|2790.4|2770.4|2779.18|2759.18|744
1641754200000|2022-01-09 18:50:00|2782.15|2762.15|2779.99|2759.99|2786.21|2766.21|2778.21|2758.21|707
1641754500000|2022-01-09 18:55:00|2780.31|2760.31|2780.81|2760.81|2783.27|2763.27|2775.72|2755.72|821
1641754800000|2022-01-09 19:00:00|2780.78|2760.78|2795.18|2775.18|2795.93|2775.93|2775.72|2755.72|805
1641755100000|2022-01-09 19:05:00|2795.14|2775.14|2805.03|2785.03|2810.43|2790.43|2792.23|2772.23|735
1641755400000|2022-01-09 19:10:00|2804.86|2784.86|2819.23|2799.23|2821.05|2801.05|2804.73|2784.73|731
1641755700000|2022-01-09 19:15:00|2819.24|2799.24|2806.83|2786.83|2819.84|2799.84|2803.89|2783.89|770
1641756000000|2022-01-09 19:20:00|2806.85|2786.85|2819.57|2799.57|2819.98|2799.98|2800.64|2780.64|742
1641756300000|2022-01-09 19:25:00|2819.53|2799.53|2847.12|2827.12|2849.68|2835.52|2818.97|2798.97|957
1641756600000|2022-01-09 19:30:00|2847.08|2827.08|2829.44|2809.44|2849.48|2831.11|2822.64|2807.72|889
1641756900000|2022-01-09 19:35:00|2829.47|2809.47|2813.58|2793.58|2829.96|2809.96|2804.22|2790.95|855
1641757200000|2022-01-09 19:40:00|2813.59|2793.59|2816.03|2796.03|2818.03|2798.03|2810.51|2790.51|879
1641757500000|2022-01-09 19:45:00|2816.13|2796.13|2797.25|2777.25|2818.01|2798.01|2794.31|2774.31|704
1641757800000|2022-01-09 19:50:00|2797.33|2777.33|2805.93|2785.93|2816.76|2796.76|2792.19|2776.08|811
1641758100000|2022-01-09 19:55:00|2806.03|2786.03|2797.77|2777.77|2811.08|2791.08|2797.74|2777.74|763
1641758400000|2022-01-09 20:00:00|2798.01|2778.01|2803.68|2783.68|2809.16|2789.16|2797.24|2777.24|783
1641758700000|2022-01-09 20:05:00|2803.67|2783.67|2805.52|2785.52|2808.95|2793.12|2789.2|2776.65|753
1641759000000|2022-01-09 20:10:00|2805.51|2785.51|2820.15|2800.15|2824.82|2804.82|2803.58|2783.58|666
1641759300000|2022-01-09 20:15:00|2820.17|2800.17|2815.58|2795.58|2825.23|2805.23|2815.58|2795.58|896
1641759600000|2022-01-09 20:20:00|2815.57|2795.57|2800.55|2779.05|2815.59|2795.59|2799.88|2778.38|619
1641759900000|2022-01-09 20:25:00|2800.59|2779.09|2799.67|2778.17|2808.52|2787.02|2797.08|2775.58|705
1641760200000|2022-01-09 20:30:00|2799.72|2778.22|2789.76|2768.26|2807.3|2785.8|2789.62|2768.12|780
1641760500000|2022-01-09 20:35:00|2790.04|2768.54|2785.33|2763.83|2795.89|2781.05|2785.31|2763.81|630
1641760800000|2022-01-09 20:40:00|2785.49|2763.99|2783.11|2761.61|2793.83|2772.33|2782.36|2760.86|586
1641761100000|2022-01-09 20:45:00|2783.1|2761.6|2783.35|2761.85|2796.71|2775.21|2782.26|2760.76|810
1641761400000|2022-01-09 20:50:00|2783.34|2761.84|2782.36|2760.86|2786.62|2765.12|2777.96|2756.46|724
1641761700000|2022-01-09 20:55:00|2782.35|2760.85|2785.6|2764.1|2791.68|2770.18|2778.33|2756.83|692
1641762000000|2022-01-09 21:00:00|2785.62|2764.12|2803.29|2781.79|2803.5|2782|2782.95|2761.45|837
1641762300000|2022-01-09 21:05:00|2803.27|2781.77|2820.58|2799.08|2820.91|2799.41|2795.53|2774.03|730
1641762600000|2022-01-09 21:10:00|2820.41|2798.91|2814.22|2792.72|2826.19|2804.69|2804.54|2787.23|849
1641762900000|2022-01-09 21:15:00|2814.18|2792.68|2809.84|2788.34|2826|2804.5|2805.61|2787.48|777
1641763200000|2022-01-09 21:20:00|2809.98|2788.48|2828.87|2807.37|2831.96|2810.46|2805.51|2788.2|837
1641763500000|2022-01-09 21:25:00|2828.86|2807.36|2816.56|2795.06|2829.11|2811.99|2815.75|2794.25|718
1641763800000|2022-01-09 21:30:00|2816.52|2795.02|2814.67|2793.17|2818.41|2796.96|2800.65|2785.36|675
1641764100000|2022-01-09 21:35:00|2814.68|2793.18|2824.16|2802.66|2827.37|2811.98|2810.92|2792.76|571
1641764400000|2022-01-09 21:40:00|2824.18|2802.68|2809.07|2787.57|2824.31|2802.81|2809.02|2787.52|661
1641764700000|2022-01-09 21:45:00|2808.75|2787.25|2819.88|2798.38|2820.02|2798.52|2797.08|2778.81|806
1641765000000|2022-01-09 21:50:00|2819.97|2798.47|2842.65|2821.15|2846.7|2825.2|2817.39|2795.89|690
1641765300000|2022-01-09 21:55:00|2843.02|2821.52|2830.87|2809.37|2851.15|2834.05|2830.87|2809.37|851
1641765600000|2022-01-09 22:00:00|2831.42|2809.92|2842.99|2822.99|2843.07|2823.07|2822.89|2805.77|825
1641765900000|2022-01-09 22:05:00|2842.81|2822.81|2853.2|2833.2|2855.66|2835.66|2833.41|2818.5|834
1641766200000|2022-01-09 22:10:00|2853.21|2833.21|2834.27|2814.27|2853.36|2833.36|2831.36|2811.36|831
1641766500000|2022-01-09 22:15:00|2834.13|2814.13|2818.84|2798.84|2834.13|2814.13|2818.75|2798.75|738
1641766800000|2022-01-09 22:20:00|2818.83|2798.83|2809.79|2789.79|2822.55|2808.61|2807.23|2789.69|665
1641767100000|2022-01-09 22:25:00|2809.82|2789.82|2814.93|2794.93|2815.26|2796.19|2796.99|2781.78|581
1641767400000|2022-01-09 22:30:00|2814.92|2794.92|2794.13|2774.13|2814.92|2794.92|2794.13|2774.13|415
1641767700000|2022-01-09 22:35:00|2793.83|2773.83|2792.49|2772.49|2797.11|2783.72|2782.52|2764.2|476
1641768000000|2022-01-09 22:40:00|2792.48|2772.48|2799.4|2779.4|2800.49|2787.57|2791.17|2771.17|346
1641768300000|2022-01-09 22:45:00|2799.38|2779.38|2799.78|2779.78|2799.85|2779.85|2793.45|2773.45|367
1641768600000|2022-01-09 22:50:00|2799.76|2779.76|2782.63|2778.51|2802.43|2782.43|2782.61|2766.41|615
1641768900000|2022-01-09 22:55:00|2782.62|2778.17|2782.08|2762.08|2793.39|2778.63|2778.56|2761.82|626
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2785.75|2765.75|2794.66|2774.66|2781.83|2761.83|734
1641769500000|2022-01-09 23:05:00|2785.2|2765.2|2775.31|2755.31|2787.77|2767.77|2770.07|2750.07|745
1641769800000|2022-01-09 23:10:00|2775.51|2755.51|2807.57|2787.57|2810.95|2790.95|2771.14|2751.14|688
1641770100000|2022-01-09 23:15:00|2807.72|2787.72|2800.79|2780.79|2808.54|2788.54|2792.49|2772.49|900
1641770400000|2022-01-09 23:20:00|2800.81|2780.81|2793.46|2773.46|2812.52|2792.52|2793.15|2773.15|848
1641770700000|2022-01-09 23:25:00|2793.3|2773.3|2747.42|2727.42|2794.78|2774.78|2740.26|2720.26|927
1641771000000|2022-01-09 23:30:00|2747.58|2727.58|2745.65|2725.65|2760.14|2740.14|2743.43|2723.43|978
1641771300000|2022-01-09 23:35:00|2745.63|2725.63|2757|2737|2758.02|2738.02|2743.8|2723.8|923
1641771600000|2022-01-09 23:40:00|2756.99|2736.99|2770.97|2750.97|2771.33|2751.33|2753.86|2733.86|887
1641771900000|2022-01-09 23:45:00|2771.01|2751.01|2764.4|2744.4|2774.67|2754.67|2759.86|2739.86|891
1641772200000|2022-01-09 23:50:00|2764.26|2744.26|2764.83|2744.83|2772.31|2752.31|2762.97|2742.97|860
1641772500000|2022-01-09 23:55:00|2764.86|2744.86|2763.91|2743.91|2771.29|2751.29|2761.45|2741.45|794
1641772800000|2022-01-10 00:00:00|2763.38|2743.38|2778.04|2758.04|2783.88|2763.88|2749.33|2729.33|888
1641773100000|2022-01-10 00:05:00|2778.12|2758.12|2763.44|2743.44|2778.12|2758.12|2750.65|2730.65|950
1641773400000|2022-01-10 00:10:00|2763.49|2743.49|2765.24|2745.24|2769.14|2749.14|2746.47|2726.47|913
1641773700000|2022-01-10 00:15:00|2765.41|2745.41|2811.14|2791.14|2811.14|2791.14|2754.44|2734.44|930
1641774000000|2022-01-10 00:20:00|2811.43|2791.43|2830.93|2810.93|2833.8|2813.8|2811.43|2791.43|933
1641774300000|2022-01-10 00:25:00|2830.91|2810.91|2828.11|2808.11|2830.91|2810.91|2816.09|2796.09|941
1641774600000|2022-01-10 00:30:00|2828.2|2808.2|2817.06|2797.06|2828.29|2808.29|2808.35|2788.35|882
1641774900000|2022-01-10 00:35:00|2816.96|2796.96|2802.94|2782.94|2817.66|2797.66|2795.55|2775.55|786
1641775200000|2022-01-10 00:40:00|2803.07|2783.07|2791.25|2771.25|2805.29|2785.29|2789.34|2769.34|924
1641775500000|2022-01-10 00:45:00|2791.04|2771.04|2825.61|2805.61|2826.52|2806.52|2780.36|2760.36|893
1641775800000|2022-01-10 00:50:00|2825.52|2805.52|2842.36|2822.36|2843.16|2823.16|2823.84|2803.84|894
1641776100000|2022-01-10 00:55:00|2842.37|2822.37|2813.97|2793.97|2843.38|2823.38|2809.82|2789.82|860
1641776400000|2022-01-10 01:00:00|2814.03|2794.03|2842.17|2822.17|2844.8|2824.8|2810.14|2790.14|825
1641776700000|2022-01-10 01:05:00|2841.81|2821.81|2837.93|2817.93|2848.48|2828.48|2830.55|2810.55|907
1641777000000|2022-01-10 01:10:00|2838.02|2818.02|2837.5|2817.5|2845.35|2825.35|2825.6|2805.6|904
1641777300000|2022-01-10 01:15:00|2837.56|2817.56|2829.77|2809.77|2837.93|2817.93|2822.75|2802.75|848
1641777600000|2022-01-10 01:20:00|2829.87|2809.87|2813.65|2793.65|2832.86|2812.86|2805.53|2785.53|818
1641777900000|2022-01-10 01:25:00|2813.68|2793.68|2816.74|2796.74|2820.26|2800.26|2805.03|2785.03|758
1641778200000|2022-01-10 01:30:00|2816.65|2796.65|2819.82|2799.82|2820.22|2800.22|2804.69|2784.69|821
1641778500000|2022-01-10 01:35:00|2819.7|2799.7|2819.64|2799.64|2832.65|2812.65|2817.39|2797.39|872
1641778800000|2022-01-10 01:40:00|2819.58|2799.58|2798.7|2778.7|2820.95|2800.95|2796.96|2776.96|766
1641779100000|2022-01-10 01:45:00|2798.71|2778.71|2809.61|2789.61|2809.76|2789.76|2797.22|2777.22|832
1641779400000|2022-01-10 01:50:00|2809.81|2789.81|2808.17|2788.17|2814.64|2794.64|2803.97|2783.97|761
1641779700000|2022-01-10 01:55:00|2808.11|2788.11|2818.71|2798.71|2824.8|2804.8|2807.24|2787.24|753
1641780000000|2022-01-10 02:00:00|2818.74|2798.74|2824.56|2804.56|2830.06|2810.06|2812.78|2792.78|733
1641780300000|2022-01-10 02:05:00|2824.51|2804.51|2812.68|2792.68|2824.51|2804.51|2808.97|2788.97|842
1641780600000|2022-01-10 02:10:00|2812.69|2792.69|2800.71|2780.71|2815.06|2795.06|2797.93|2777.93|768
1641780900000|2022-01-10 02:15:00|2800.53|2780.53|2804.13|2784.13|2804.13|2784.13|2788.81|2768.81|747
1641781200000|2022-01-10 02:20:00|2804.14|2784.14|2815.82|2795.82|2816.35|2796.35|2801.11|2781.11|633
1641781500000|2022-01-10 02:25:00|2815.67|2795.67|2810.83|2790.83|2816.04|2796.04|2798.65|2778.65|748
1641781800000|2022-01-10 02:30:00|2810.77|2790.77|2798.36|2778.36|2810.77|2790.77|2792.26|2772.26|798
1641782100000|2022-01-10 02:35:00|2798.33|2778.33|2783.4|2763.4|2799.54|2779.54|2782.85|2762.85|843
1641782400000|2022-01-10 02:40:00|2783.39|2763.39|2813.12|2793.12|2813.12|2793.12|2783.23|2763.23|733
1641782700000|2022-01-10 02:45:00|2813.14|2793.14|2823.7|2803.7|2832.62|2812.62|2809.66|2789.66|693
1641783000000|2022-01-10 02:50:00|2823.73|2803.73|2806.85|2786.85|2823.73|2803.73|2803.42|2783.42|772
1641783300000|2022-01-10 02:55:00|2806.91|2786.91|2799.59|2779.59|2810.76|2790.76|2798.54|2778.54|577
1641783600000|2022-01-10 03:00:00|2799.77|2779.77|2798.07|2778.07|2800.05|2780.05|2783.7|2763.7|779
1641783900000|2022-01-10 03:05:00|2798.04|2778.04|2779.43|2759.43|2798.87|2778.87|2778.68|2758.68|868
1641784200000|2022-01-10 03:10:00|2779.46|2759.46|2785.82|2765.82|2788.3|2768.3|2777.14|2757.14|848
1641784500000|2022-01-10 03:15:00|2785.44|2765.44|2784.96|2764.96|2787.83|2767.83|2777.19|2757.19|763
1641784800000|2022-01-10 03:20:00|2784.82|2764.82|2789|2769|2797.21|2777.21|2783.52|2763.52|666
1641785100000|2022-01-10 03:25:00|2788.92|2768.92|2798.42|2778.42|2800.08|2780.08|2784.4|2764.4|623
1641785400000|2022-01-10 03:30:00|2798.41|2778.41|2782.97|2762.97|2799.59|2779.59|2782.96|2762.96|658
1641785700000|2022-01-10 03:35:00|2783.01|2763.01|2777.93|2757.93|2786.83|2766.83|2774.48|2754.48|544
1641786000000|2022-01-10 03:40:00|2777.95|2757.95|2772.92|2752.92|2779.81|2759.81|2772.51|2752.51|587
1641786300000|2022-01-10 03:45:00|2772.89|2752.89|2771.12|2751.12|2778.25|2758.25|2761.91|2741.91|716
1641786600000|2022-01-10 03:50:00|2771.11|2751.11|2781.64|2761.64|2783.71|2763.71|2770.78|2750.78|713
1641786900000|2022-01-10 03:55:00|2781.6|2761.6|2775.51|2755.51|2783.51|2763.51|2775.51|2755.51|518
1641787200000|2022-01-10 04:00:00|2775.49|2755.49|2781.13|2761.13|2781.58|2761.58|2770.49|2750.49|751
1641787500000|2022-01-10 04:05:00|2781.61|2761.61|2792.25|2772.25|2792.27|2772.27|2780.25|2760.25|601
1641787800000|2022-01-10 04:10:00|2792.36|2772.36|2799.77|2779.77|2799.91|2779.91|2789.07|2769.07|605
1641788100000|2022-01-10 04:15:00|2799.98|2779.98|2809.04|2789.04|2812.61|2792.61|2799.98|2779.98|834
1641788400000|2022-01-10 04:20:00|2808.82|2788.82|2810.93|2790.93|2813.62|2793.62|2802.3|2782.3|852
1641788700000|2022-01-10 04:25:00|2811.44|2791.44|2818.71|2798.71|2820.27|2800.27|2806.68|2786.68|842
1641789000000|2022-01-10 04:30:00|2818.67|2798.67|2812.28|2792.28|2821.15|2801.15|2806.18|2786.18|836
1641789300000|2022-01-10 04:35:00|2812.24|2792.24|2819.42|2799.42|2819.5|2799.5|2811.61|2791.61|749
1641789600000|2022-01-10 04:40:00|2819.24|2799.24|2807.45|2787.45|2819.48|2799.48|2802.54|2782.54|772
1641789900000|2022-01-10 04:45:00|2807.49|2787.49|2823.47|2803.47|2823.47|2803.47|2806.71|2786.71|697
1641790200000|2022-01-10 04:50:00|2823.43|2803.43|2816.47|2796.47|2825.13|2805.13|2813.06|2793.06|682
1641790500000|2022-01-10 04:55:00|2816.2|2796.2|2814.47|2794.47|2824.27|2804.27|2814.01|2794.01|627
1641790800000|2022-01-10 05:00:00|2814.49|2794.49|2819.34|2799.34|2819.42|2799.42|2806.57|2786.57|681
1641791100000|2022-01-10 05:05:00|2819.33|2799.33|2810.57|2790.57|2821.84|2801.84|2807.83|2787.83|621
1641791400000|2022-01-10 05:10:00|2810.66|2790.66|2806.46|2786.46|2814.69|2794.69|2803.88|2783.88|661
1641791700000|2022-01-10 05:15:00|2806.45|2786.45|2803.36|2783.36|2810.58|2790.58|2802.48|2782.48|606
1641792000000|2022-01-10 05:20:00|2803.26|2783.26|2811.39|2791.39|2813.18|2793.18|2801|2781|545
1641792300000|2022-01-10 05:25:00|2811.86|2791.86|2797.12|2777.12|2813.39|2793.39|2797.07|2777.07|536
1641792600000|2022-01-10 05:30:00|2797.09|2777.09|2791.81|2771.81|2800.75|2780.75|2791.48|2771.48|665
1641792900000|2022-01-10 05:35:00|2791.79|2771.79|2802.8|2782.8|2804.32|2784.32|2791.56|2771.56|612
1641793200000|2022-01-10 05:40:00|2802.81|2782.81|2811.36|2791.36|2813.4|2793.4|2798.78|2778.78|624
1641793500000|2022-01-10 05:45:00|2811.28|2791.28|2805.35|2785.35|2811.64|2791.64|2803.27|2783.27|692
1641793800000|2022-01-10 05:50:00|2805.15|2785.15|2814.5|2794.5|2814.62|2794.62|2803.22|2783.22|630
1641794100000|2022-01-10 05:55:00|2814.49|2794.49|2824.4|2804.4|2826.54|2806.54|2813.38|2793.38|706
1641794400000|2022-01-10 06:00:00|2824.46|2804.46|2834.1|2814.1|2834.33|2814.33|2811.54|2791.54|768
1641794700000|2022-01-10 06:05:00|2833.88|2813.88|2811.56|2791.56|2833.94|2813.94|2810.61|2790.61|799
1641795000000|2022-01-10 06:10:00|2811.49|2791.49|2805.59|2785.59|2817.62|2797.62|2802.3|2782.3|759
1641795300000|2022-01-10 06:15:00|2805.64|2785.64|2804.25|2784.25|2814.09|2794.09|2802.34|2782.34|751
1641795600000|2022-01-10 06:20:00|2804.95|2784.95|2800.02|2780.02|2809.22|2789.22|2796.24|2776.24|723
1641795900000|2022-01-10 06:25:00|2800.01|2780.01|2805.59|2785.59|2806.21|2786.21|2791.89|2771.89|684
1641796200000|2022-01-10 06:30:00|2805.51|2785.51|2816.44|2796.44|2819.79|2799.79|2803.13|2783.13|787
1641796500000|2022-01-10 06:35:00|2816.41|2796.41|2812.81|2792.81|2823.24|2803.24|2810.19|2790.19|706
1641796800000|2022-01-10 06:40:00|2812.77|2792.77|2822.9|2802.9|2826.14|2806.14|2811.83|2791.83|829
1641797100000|2022-01-10 06:45:00|2822.83|2802.83|2834.02|2814.02|2838.17|2818.17|2816.47|2796.47|741
1641797400000|2022-01-10 06:50:00|2834.06|2814.06|2822.6|2802.6|2836.89|2816.89|2822.52|2802.52|809
1641797700000|2022-01-10 06:55:00|2822.33|2802.33|2843.18|2823.18|2844.73|2824.73|2818.18|2798.18|766
1641798000000|2022-01-10 07:00:00|2843.12|2823.12|2851.76|2831.76|2859.64|2839.64|2840.61|2820.61|946
1641798300000|2022-01-10 07:05:00|2851.31|2831.31|2847.67|2827.67|2857.64|2837.64|2845.03|2825.03|906
1641798600000|2022-01-10 07:10:00|2847.66|2827.66|2850.26|2830.26|2851.94|2831.94|2841.6|2821.6|910
1641798900000|2022-01-10 07:15:00|2850.3|2830.3|2834.36|2814.36|2851.86|2831.86|2831.15|2811.15|816
1641799200000|2022-01-10 07:20:00|2834.47|2814.47|2832.36|2812.36|2844.57|2824.57|2831.86|2811.86|839
1641799500000|2022-01-10 07:25:00|2832.47|2812.47|2836.84|2816.84|2836.84|2816.84|2827.12|2807.12|679
1641799800000|2022-01-10 07:30:00|2836.86|2816.86|2830.95|2810.95|2839.63|2819.63|2830.88|2810.88|869
1641800100000|2022-01-10 07:35:00|2830.96|2810.96|2828.12|2808.12|2839.65|2819.65|2826.64|2806.64|770
1641800400000|2022-01-10 07:40:00|2828.19|2808.19|2818.08|2798.08|2828.34|2808.34|2816.09|2796.09|663
1641800700000|2022-01-10 07:45:00|2818.07|2798.07|2827.54|2807.54|2827.8|2807.8|2818.07|2798.07|871
1641801000000|2022-01-10 07:50:00|2827.64|2807.64|2835.17|2815.17|2837.22|2817.22|2818.28|2798.28|711
1641801300000|2022-01-10 07:55:00|2835.11|2815.11|2837.01|2817.01|2839.3|2819.3|2829.84|2809.84|753
1641801600000|2022-01-10 08:00:00|2836.91|2816.91|2827.91|2807.91|2841.67|2821.67|2823.66|2803.66|798
1641801900000|2022-01-10 08:05:00|2827.99|2807.99|2820.42|2800.42|2828.47|2808.47|2819|2799|751
1641802200000|2022-01-10 08:10:00|2820.4|2800.4|2812.14|2792.14|2826.84|2806.84|2810.9|2790.9|767
1641802500000|2022-01-10 08:15:00|2812.08|2792.08|2810.96|2790.96|2816.2|2796.2|2807.02|2787.02|697
1641802800000|2022-01-10 08:20:00|2810.98|2790.98|2802.37|2782.37|2811.5|2791.5|2794.71|2774.71|700
1641803100000|2022-01-10 08:25:00|2802.36|2782.36|2808.37|2788.37|2810.74|2790.74|2798.84|2778.84|768
1641803400000|2022-01-10 08:30:00|2808.56|2788.56|2800.74|2780.74|2812.45|2792.45|2800.73|2780.73|829
1641803700000|2022-01-10 08:35:00|2800.87|2780.87|2771.66|2751.66|2804.11|2784.11|2771.66|2751.66|863
1641804000000|2022-01-10 08:40:00|2771.61|2751.61|2770.17|2750.17|2776.53|2756.53|2764.66|2744.66|904
1641804300000|2022-01-10 08:45:00|2770.22|2750.22|2784.12|2764.12|2784.72|2764.72|2767.98|2747.98|971
1641804600000|2022-01-10 08:50:00|2784.13|2764.13|2767.43|2747.43|2784.23|2764.23|2761.89|2741.89|768
1641804900000|2022-01-10 08:55:00|2767.42|2747.42|2770.49|2750.49|2774.29|2754.29|2765.12|2745.12|697
1641805200000|2022-01-10 09:00:00|2770.43|2750.43|2773.78|2753.78|2781.71|2761.71|2767.58|2747.58|675
1641805500000|2022-01-10 09:05:00|2773.82|2753.82|2759.6|2739.6|2776.09|2756.09|2757.54|2737.54|842
1641805800000|2022-01-10 09:10:00|2759.58|2739.58|2766.76|2746.76|2768.23|2748.23|2756.16|2736.16|706
1641806100000|2022-01-10 09:15:00|2766.84|2746.84|2763.37|2743.37|2773.87|2753.87|2761.13|2741.13|695
1641806400000|2022-01-10 09:20:00|2763.35|2743.35|2764.08|2744.08|2766.28|2746.28|2760|2740|656
1641806700000|2022-01-10 09:25:00|2764|2744|2764.6|2744.6|2768.32|2748.32|2761.37|2741.37|637
1641807000000|2022-01-10 09:30:00|2764.55|2744.55|2760.97|2740.97|2766.28|2746.28|2759.92|2739.92|551
1641807300000|2022-01-10 09:35:00|2761.09|2741.09|2748.99|2728.99|2766.97|2746.97|2747.32|2727.32|621
1641807600000|2022-01-10 09:40:00|2748.88|2728.88|2751.26|2731.26|2757.01|2737.01|2746.88|2726.88|706
1641807900000|2022-01-10 09:45:00|2751.1|2731.1|2755.26|2735.26|2758.2|2738.2|2749.17|2729.17|721
1641808200000|2022-01-10 09:50:00|2755.32|2735.32|2748.73|2728.73|2761.43|2741.43|2748.73|2728.73|602
1641808500000|2022-01-10 09:55:00|2748.18|2728.18|2749.21|2729.21|2751.19|2731.19|2744.5|2724.5|729
1641808800000|2022-01-10 10:00:00|2748.5|2728.5|2751.35|2731.35|2751.66|2731.66|2744|2724|772
1641809100000|2022-01-10 10:05:00|2751.34|2731.34|2750.41|2730.41|2752.85|2732.85|2746.86|2726.86|589
1641809400000|2022-01-10 10:10:00|2750.42|2730.42|2761.57|2741.57|2764.55|2744.55|2750.01|2730.01|732
1641809700000|2022-01-10 10:15:00|2761.55|2741.55|2756.39|2736.39|2764.16|2744.16|2752.03|2732.03|614
1641810000000|2022-01-10 10:20:00|2756.46|2736.46|2728.73|2708.73|2759.27|2739.27|2727.5|2707.5|779
1641810300000|2022-01-10 10:25:00|2728.72|2708.72|2728.72|2708.72|2735.51|2715.51|2720.92|2700.92|764
1641810600000|2022-01-10 10:30:00|2728.62|2708.62|2727.01|2707.01|2731.78|2711.78|2720.61|2700.61|912
1641810900000|2022-01-10 10:35:00|2726.86|2706.86|2718.01|2698.01|2728.88|2708.88|2704.74|2684.74|927
1641811200000|2022-01-10 10:40:00|2718|2698|2712.17|2692.17|2719.42|2699.42|2708.44|2688.44|713
1641811500000|2022-01-10 10:45:00|2711.85|2691.85|2716.31|2696.31|2721.37|2701.37|2711.34|2691.34|688
1641811800000|2022-01-10 10:50:00|2716.32|2696.32|2702.42|2682.42|2717.88|2697.88|2698.34|2678.34|754
1641812100000|2022-01-10 10:55:00|2702.45|2682.45|2702.38|2682.38|2706.28|2686.28|2695.64|2675.64|797
1641812400000|2022-01-10 11:00:00|2702.36|2682.36|2683.02|2663.02|2705.41|2685.41|2682.49|2662.49|866
1641812700000|2022-01-10 11:05:00|2683.01|2663.01|2683.45|2663.45|2692.61|2672.61|2683.01|2663.01|901
1641813000000|2022-01-10 11:10:00|2683.41|2663.41|2691.99|2671.99|2696.97|2676.97|2678.54|2658.54|922
1641813300000|2022-01-10 11:15:00|2692.08|2672.08|2702.54|2682.54|2704.23|2684.23|2685.38|2665.38|819
1641813600000|2022-01-10 11:20:00|2702.53|2682.53|2692.45|2672.45|2703.35|2683.35|2686.51|2666.51|868
1641813900000|2022-01-10 11:25:00|2692.43|2672.43|2691.56|2671.56|2694.94|2674.94|2683.61|2663.61|800
1641814200000|2022-01-10 11:30:00|2691.97|2671.97|2704.3|2684.3|2705.03|2685.03|2689.03|2669.03|735
1641814500000|2022-01-10 11:35:00|2704.33|2684.33|2699.33|2679.33|2704.79|2684.79|2694.76|2674.76|683
1641814800000|2022-01-10 11:40:00|2699.3|2679.3|2693.11|2673.11|2699.62|2679.62|2689.98|2669.98|699
1641815100000|2022-01-10 11:45:00|2693.13|2673.13|2677.65|2657.65|2695.73|2675.73|2677.65|2657.65|832
1641815400000|2022-01-10 11:50:00|2677.42|2657.42|2665.21|2645.21|2680.06|2660.06|2662.12|2642.12|704
1641815700000|2022-01-10 11:55:00|2665.15|2645.15|2672.9|2652.9|2675.46|2655.46|2660.21|2640.21|836
1641816000000|2022-01-10 12:00:00|2673.02|2653.02|2661.55|2641.55|2678.71|2658.71|2661.28|2641.28|957
1641816300000|2022-01-10 12:05:00|2660.82|2640.82|2666.11|2646.11|2672.5|2652.5|2657.75|2637.75|881
1641816600000|2022-01-10 12:10:00|2666.13|2646.13|2651.5|2631.5|2666.84|2646.84|2648.51|2628.51|907
1641816900000|2022-01-10 12:15:00|2651.68|2631.68|2663.69|2643.69|2668.04|2648.04|2645.11|2625.11|959
1641817200000|2022-01-10 12:20:00|2663.68|2643.68|2672.76|2652.76|2673.71|2653.71|2657.4|2637.4|844
1641817500000|2022-01-10 12:25:00|2672.16|2652.16|2697.94|2677.94|2701.77|2681.77|2672.16|2652.16|800
1641817800000|2022-01-10 12:30:00|2697.85|2677.85|2682.5|2662.5|2715.33|2695.33|2680.84|2660.84|894
1641818100000|2022-01-10 12:35:00|2682.91|2662.91|2682.56|2662.56|2684.49|2664.49|2674.58|2654.58|962
1641818400000|2022-01-10 12:40:00|2682.52|2662.52|2679.51|2659.51|2690.63|2670.63|2676.03|2656.03|967
1641818700000|2022-01-10 12:45:00|2679.55|2659.55|2666.18|2646.18|2694.08|2674.08|2663.46|2643.46|938
1641819000000|2022-01-10 12:50:00|2666.25|2646.25|2658.68|2638.68|2666.25|2646.25|2640.53|2620.53|924
1641819300000|2022-01-10 12:55:00|2658.71|2638.71|2649.02|2629.02|2666.76|2646.76|2647.15|2627.15|881
1641819600000|2022-01-10 13:00:00|2648.75|2628.75|2681.02|2661.02|2681.16|2661.16|2647.88|2627.88|983
1641819900000|2022-01-10 13:05:00|2681.04|2661.04|2682.04|2662.04|2691.07|2671.07|2674.65|2654.65|960
1641820200000|2022-01-10 13:10:00|2681.94|2661.94|2669.08|2649.08|2682.95|2662.95|2665.7|2645.7|898
1641820500000|2022-01-10 13:15:00|2668.89|2648.89|2675.76|2655.76|2676.66|2656.66|2654.89|2634.89|795
1641820800000|2022-01-10 13:20:00|2675.97|2655.97|2659.04|2639.04|2678.26|2658.26|2659.04|2639.04|831
1641821100000|2022-01-10 13:25:00|2659.39|2639.39|2665.06|2645.06|2667.93|2647.93|2651.06|2631.06|855
1641821400000|2022-01-10 13:30:00|2665.08|2645.08|2669.32|2649.32|2674.65|2654.65|2657.84|2637.84|833
1641821700000|2022-01-10 13:35:00|2669.94|2649.94|2682.88|2662.88|2682.88|2662.88|2657.41|2637.41|762
1641822000000|2022-01-10 13:40:00|2682.94|2662.94|2670.61|2650.61|2684.5|2664.5|2665.57|2645.57|836
1641822300000|2022-01-10 13:45:00|2670.41|2650.41|2668.2|2648.2|2672.6|2652.6|2661|2641|805
1641822600000|2022-01-10 13:50:00|2668.02|2648.02|2634.64|2614.64|2668.6|2648.6|2630.33|2610.33|837
1641822900000|2022-01-10 13:55:00|2634.94|2614.94|2617.51|2597.51|2636.83|2616.83|2616.23|2596.23|947
1641823200000|2022-01-10 14:00:00|2617.71|2597.71|2587.76|2567.76|2619.45|2599.45|2587.01|2567.01|900
1641823500000|2022-01-10 14:05:00|2587.75|2567.75|2577.87|2557.87|2608.07|2588.07|2575.54|2555.54|932
1641823800000|2022-01-10 14:10:00|2578.18|2558.18|2600.39|2580.39|2605.37|2585.37|2567.56|2547.56|901
1641824100000|2022-01-10 14:15:00|2600.75|2580.75|2569.13|2549.13|2602|2582|2551.37|2531.37|1003
1641824400000|2022-01-10 14:20:00|2569.09|2549.09|2546.92|2526.92|2573.24|2553.24|2532.31|2512.31|1107
1641824700000|2022-01-10 14:25:00|2547.06|2527.06|2555.42|2535.42|2563.53|2543.53|2537.17|2517.17|927
1641825000000|2022-01-10 14:30:00|2555.52|2535.52|2530.93|2510.93|2560.46|2540.46|2530.93|2510.93|822
1641825300000|2022-01-10 14:35:00|2530.97|2510.97|2546.92|2526.92|2546.92|2526.92|2520.94|2500.94|951
1641825600000|2022-01-10 14:40:00|2547.2|2527.2|2632.27|2612.27|2642.62|2622.62|2546.72|2526.72|1050
1641825900000|2022-01-10 14:45:00|2632.71|2612.71|2655.17|2635.17|2657.4|2637.4|2613.68|2593.68|1094
1641826200000|2022-01-10 14:50:00|2655.5|2635.5|2653.73|2633.73|2680.11|2660.11|2649.54|2629.54|1100
1641826500000|2022-01-10 14:55:00|2653.2|2633.2|2645.78|2625.78|2656.53|2636.53|2636.34|2616.34|1110
1641826800000|2022-01-10 15:00:00|2645.77|2625.77|2616.01|2596.01|2652.94|2632.94|2613.11|2593.11|1086
1641827100000|2022-01-10 15:05:00|2616.05|2596.05|2640.12|2620.12|2652.35|2632.35|2616.01|2596.01|1040
1641827400000|2022-01-10 15:10:00|2639.86|2619.86|2622.19|2602.19|2639.86|2619.86|2621.3|2601.3|967
1641827700000|2022-01-10 15:15:00|2623.04|2603.04|2613|2593|2629.5|2609.5|2608.17|2588.17|994
1641828000000|2022-01-10 15:20:00|2613.08|2593.08|2634.51|2614.51|2636.01|2616.01|2608.14|2588.14|938
1641828300000|2022-01-10 15:25:00|2634.71|2614.71|2634.98|2614.98|2644.66|2624.66|2628.56|2608.56|905
1641828600000|2022-01-10 15:30:00|2634.97|2614.97|2661.84|2641.84|2672.64|2652.64|2629.53|2609.53|1005
1641828900000|2022-01-10 15:35:00|2662.06|2642.06|2693.53|2673.53|2693.53|2673.53|2662.06|2642.06|968
1641829200000|2022-01-10 15:40:00|2693.11|2673.11|2669.91|2649.91|2696.48|2676.48|2667.08|2647.08|978
1641829500000|2022-01-10 15:45:00|2670.02|2650.02|2645.68|2625.68|2672.38|2652.38|2643.65|2623.65|866
1641829800000|2022-01-10 15:50:00|2645.78|2625.78|2645.48|2625.48|2646.93|2626.93|2636.38|2616.38|1011
1641830100000|2022-01-10 15:55:00|2645.69|2625.69|2659.77|2639.77|2662.93|2642.93|2637.47|2617.47|1000
1641830400000|2022-01-10 16:00:00|2660.77|2640.77|2673.78|2653.78|2681.34|2661.34|2649.91|2629.91|1046
1641830700000|2022-01-10 16:05:00|2673.6|2653.6|2676.33|2656.33|2680.4|2660.4|2660.69|2640.69|1040
1641831000000|2022-01-10 16:10:00|2676.85|2656.85|2721.02|2701.02|2721.68|2701.68|2673.33|2653.33|896
1641831300000|2022-01-10 16:15:00|2720.93|2700.93|2768.9|2748.9|2777.09|2757.09|2709.78|2689.78|1057
1641831600000|2022-01-10 16:20:00|2768.89|2748.89|2754.19|2734.19|2778.26|2758.26|2748.15|2728.15|1104
1641831900000|2022-01-10 16:25:00|2754.11|2734.11|2786.34|2766.34|2797.3|2777.3|2748.57|2728.57|1039
1641832200000|2022-01-10 16:30:00|2786.32|2766.32|2769.24|2749.24|2797.6|2777.6|2767.35|2747.35|1050
1641832500000|2022-01-10 16:35:00|2769.23|2749.23|2783.22|2763.22|2787.48|2767.48|2765.45|2745.45|991
1641832800000|2022-01-10 16:40:00|2783.05|2763.05|2772.31|2752.31|2786.57|2766.57|2764.26|2744.26|1052
1641833100000|2022-01-10 16:45:00|2772.36|2752.36|2758.47|2738.47|2774.38|2754.38|2754.8|2734.8|924
1641833400000|2022-01-10 16:50:00|2757.45|2737.45|2758.85|2738.85|2765.36|2745.36|2752.99|2732.99|959
1641833700000|2022-01-10 16:55:00|2758.83|2738.83|2768.09|2748.09|2770.88|2750.88|2758.83|2738.83|885
1641834000000|2022-01-10 17:00:00|2768|2748|2756.9|2736.9|2784.61|2764.61|2753.84|2733.84|1023
1641834300000|2022-01-10 17:05:00|2756.94|2736.94|2739.37|2719.37|2756.97|2736.97|2733.26|2713.26|970
1641834600000|2022-01-10 17:10:00|2739.65|2719.65|2733.45|2713.45|2743.66|2723.66|2732.5|2712.5|831
1641834900000|2022-01-10 17:15:00|2733.39|2713.39|2720.79|2700.79|2733.99|2713.99|2720.39|2700.39|777
1641835200000|2022-01-10 17:20:00|2720.83|2700.83|2725.69|2705.69|2739.86|2719.86|2719.95|2699.95|887
1641835500000|2022-01-10 17:25:00|2725.71|2705.71|2677.58|2657.58|2726.35|2706.35|2646.06|2626.06|1018
1641835800000|2022-01-10 17:30:00|2677.54|2657.54|2660.85|2640.85|2678.49|2658.49|2648.78|2628.78|1081
1641836100000|2022-01-10 17:35:00|2660.2|2640.2|2654.19|2634.19|2668.27|2648.27|2646.24|2626.24|1031
1641836400000|2022-01-10 17:40:00|2654.18|2634.18|2654.86|2634.86|2676.13|2656.13|2645.97|2625.97|1011
1641836700000|2022-01-10 17:45:00|2654.95|2634.95|2703.1|2683.1|2708.47|2688.47|2650.06|2630.06|1057
1641837000000|2022-01-10 17:50:00|2703.45|2683.45|2730.18|2710.18|2759.07|2739.07|2703.42|2683.42|1076
1641837300000|2022-01-10 17:55:00|2729.76|2709.76|2708.58|2688.58|2738.64|2718.64|2708.58|2688.58|964
1641837600000|2022-01-10 18:00:00|2708.57|2688.57|2690.5|2670.5|2717.63|2697.63|2689.05|2669.05|916
1641837900000|2022-01-10 18:05:00|2690|2670|2712.77|2692.77|2715.59|2695.59|2685.59|2665.59|852
1641838200000|2022-01-10 18:10:00|2712.76|2692.76|2722.3|2702.3|2724.62|2704.62|2701.92|2681.92|964
1641838500000|2022-01-10 18:15:00|2722.2|2702.2|2724.13|2704.13|2728.79|2708.79|2703.57|2683.57|900
1641838800000|2022-01-10 18:20:00|2724.32|2704.32|2721.94|2701.94|2727.55|2707.55|2709.25|2689.25|889
1641839100000|2022-01-10 18:25:00|2721.88|2701.88|2701.95|2681.95|2724.59|2704.59|2701.92|2681.92|864
1641839400000|2022-01-10 18:30:00|2701.88|2681.88|2709.79|2689.79|2726.11|2706.11|2695.37|2675.37|972
1641839700000|2022-01-10 18:35:00|2709.78|2689.78|2721.8|2701.8|2725.29|2705.29|2708.99|2688.99|860
1641840000000|2022-01-10 18:40:00|2721.86|2701.86|2728.99|2708.99|2729.74|2709.74|2718.5|2698.5|796
1641840300000|2022-01-10 18:45:00|2728.98|2708.98|2729.59|2709.59|2730.25|2710.25|2717.55|2697.55|806
1641840600000|2022-01-10 18:50:00|2729.38|2709.38|2727.01|2707.01|2742.39|2722.39|2722.77|2702.77|815
1641840900000|2022-01-10 18:55:00|2726.99|2706.99|2718.28|2698.28|2734.24|2714.24|2717.25|2697.25|695
1641841200000|2022-01-10 19:00:00|2717.95|2697.95|2700.47|2680.47|2717.95|2697.95|2699.1|2679.1|778
1641841500000|2022-01-10 19:05:00|2700.5|2680.5|2724.91|2704.91|2725.05|2705.05|2691.46|2671.46|686
1641841800000|2022-01-10 19:10:00|2725.03|2705.03|2731.92|2711.92|2732.81|2712.81|2716.82|2696.82|759
1641842100000|2022-01-10 19:15:00|2731.45|2711.45|2720.09|2700.09|2734.64|2714.64|2719.15|2699.15|773
1641842400000|2022-01-10 19:20:00|2720.26|2700.26|2710.65|2690.65|2720.26|2700.26|2709.85|2689.85|769
1641842700000|2022-01-10 19:25:00|2710.09|2690.09|2721.55|2701.55|2722.43|2702.43|2708.12|2688.12|865
1641843000000|2022-01-10 19:30:00|2721.65|2701.65|2703.95|2683.95|2721.65|2701.65|2702.26|2682.26|684
1641843300000|2022-01-10 19:35:00|2703.98|2683.98|2718.42|2698.42|2720.3|2700.3|2701.23|2681.23|735
1641843600000|2022-01-10 19:40:00|2718.26|2698.26|2702.44|2682.44|2718.49|2698.49|2702.44|2682.44|775
1641843900000|2022-01-10 19:45:00|2702.51|2682.51|2691.95|2671.95|2706.45|2686.45|2690.39|2670.39|588
1641844200000|2022-01-10 19:50:00|2691.45|2671.45|2697.89|2677.89|2706.23|2686.23|2676.26|2656.26|911
1641844500000|2022-01-10 19:55:00|2698.08|2678.08|2699.08|2679.08|2705.85|2685.85|2691.86|2671.86|829
1641844800000|2022-01-10 20:00:00|2699.04|2679.04|2690.46|2670.46|2712.68|2692.68|2689.09|2669.09|913
1641845100000|2022-01-10 20:05:00|2691.14|2671.14|2690.51|2670.51|2691.6|2671.6|2677.45|2657.45|951
1641845400000|2022-01-10 20:10:00|2690.56|2670.56|2680.2|2660.2|2700.21|2680.21|2678.63|2658.63|947
1641845700000|2022-01-10 20:15:00|2680.22|2660.22|2685.76|2665.76|2692.44|2672.44|2676.7|2656.7|898
1641846000000|2022-01-10 20:20:00|2685.95|2665.95|2693.61|2673.61|2694.68|2674.68|2683.64|2663.64|880
1641846300000|2022-01-10 20:25:00|2694.12|2674.12|2700.16|2680.16|2702.08|2682.08|2691.68|2671.68|756
1641846600000|2022-01-10 20:30:00|2700.04|2680.04|2714.58|2694.58|2715.97|2695.97|2687.24|2667.24|849
1641846900000|2022-01-10 20:35:00|2714.67|2694.67|2722.39|2702.39|2725.5|2705.5|2709.5|2689.5|838
1641847200000|2022-01-10 20:40:00|2722.55|2702.55|2720.96|2700.96|2731.01|2711.01|2714.31|2694.31|820
1641847500000|2022-01-10 20:45:00|2721.11|2701.11|2741.72|2721.72|2747.19|2727.19|2720.79|2700.79|872
1641847800000|2022-01-10 20:50:00|2741.73|2721.73|2755.74|2735.74|2760.73|2740.73|2736.86|2716.86|777
1641848100000|2022-01-10 20:55:00|2755.69|2735.69|2771.44|2751.44|2777.75|2757.75|2751.78|2731.78|840
1641848400000|2022-01-10 21:00:00|2771.46|2751.46|2782.41|2762.41|2788.51|2768.51|2764.65|2744.65|936
1641848700000|2022-01-10 21:05:00|2782.34|2762.34|2772.62|2752.62|2789.98|2769.98|2772.62|2752.62|864
1641849000000|2022-01-10 21:10:00|2772.64|2752.64|2781.25|2761.25|2786.22|2766.22|2768.06|2748.06|800
1641849300000|2022-01-10 21:15:00|2780.58|2760.58|2760.01|2740.01|2782.06|2762.06|2757.52|2737.52|727
1641849600000|2022-01-10 21:20:00|2759.98|2739.98|2762.37|2742.37|2771.04|2751.04|2758.61|2738.61|747
1641849900000|2022-01-10 21:25:00|2762.42|2742.42|2767.3|2747.3|2769.8|2749.8|2756.92|2736.92|774
1641850200000|2022-01-10 21:30:00|2767.47|2747.47|2759.91|2739.91|2769.74|2749.74|2759.9|2739.9|707
1641850500000|2022-01-10 21:35:00|2760.16|2740.16|2759.47|2739.47|2766.96|2746.96|2753.29|2733.29|717
1641850800000|2022-01-10 21:40:00|2759.58|2739.58|2746.4|2726.4|2760.98|2740.98|2746.4|2726.4|725
1641851100000|2022-01-10 21:45:00|2746.48|2726.48|2750|2730|2758.94|2738.94|2745.29|2725.29|690
1641851400000|2022-01-10 21:50:00|2750.05|2730.05|2754.33|2734.33|2757.26|2737.26|2746.05|2726.05|754
1641851700000|2022-01-10 21:55:00|2754.32|2734.32|2753.71|2733.71|2762.37|2742.37|2749.03|2729.03|789
1641852000000|2022-01-10 22:00:00|2753.69|2733.69|2768.86|2748.86|2769.98|2749.98|2752.75|2732.75|549
1641852300000|2022-01-10 22:05:00|2768.88|2748.88|2763.62|2743.62|2778.27|2758.27|2763.59|2743.59|401
1641852600000|2022-01-10 22:10:00|2761.25|2741.25|2776.45|2756.45|2778.47|2758.47|2760|2740|372
1641852900000|2022-01-10 22:15:00|2776.39|2756.39|2754.09|2734.09|2776.39|2756.39|2753.11|2733.11|640
1641853200000|2022-01-10 22:20:00|2754.1|2734.1|2769.14|2749.14|2770.06|2750.06|2749.6|2729.6|645
1641853500000|2022-01-10 22:25:00|2768.71|2748.71|2767.38|2747.38|2769.14|2749.14|2759.26|2739.26|563
1641853800000|2022-01-10 22:30:00|2767.39|2747.39|2767.58|2747.58|2773.33|2753.33|2767.21|2747.21|392
1641854100000|2022-01-10 22:35:00|2767.49|2747.49|2758.19|2738.19|2767.49|2747.49|2758.16|2738.16|480
1641854400000|2022-01-10 22:40:00|2757.93|2737.93|2763.56|2743.56|2769.58|2749.58|2753.94|2733.94|469
1641854700000|2022-01-10 22:45:00|2763.55|2743.55|2762.11|2742.11|2764.69|2744.69|2757.57|2737.57|547
1641855000000|2022-01-10 22:50:00|2762.02|2742.02|2746.17|2726.17|2762.18|2742.18|2744.76|2724.76|485
1641855300000|2022-01-10 22:55:00|2746.04|2726.04|2748.01|2728.01|2757.52|2737.52|2743.91|2723.91|614
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2758.17|2738.17|2759.5|2739.5|2740.33|2720.33|653
1641855900000|2022-01-10 23:05:00|2758.13|2738.13|2769.77|2749.77|2770.36|2750.36|2757.9|2737.9|661
1641856200000|2022-01-10 23:10:00|2770.02|2750.02|2773.06|2753.06|2773.54|2753.54|2763.58|2743.58|631
1641856500000|2022-01-10 23:15:00|2773.03|2753.03|2791.15|2771.15|2791.94|2771.94|2768.66|2748.66|836
1641856800000|2022-01-10 23:20:00|2791.43|2771.43|2804.79|2784.79|2806.7|2786.7|2789.71|2769.71|785
1641857100000|2022-01-10 23:25:00|2804.8|2784.8|2799.35|2779.35|2808.66|2788.66|2789.5|2769.5|869
1641857400000|2022-01-10 23:30:00|2799.2|2779.2|2799.84|2779.84|2803.27|2783.27|2791.13|2771.13|912
1641857700000|2022-01-10 23:35:00|2799.96|2779.96|2793.35|2773.35|2801.15|2781.15|2790.6|2770.6|753
1641858000000|2022-01-10 23:40:00|2793.32|2773.32|2796.31|2776.31|2801.02|2781.02|2789.88|2769.88|808
1641858300000|2022-01-10 23:45:00|2795.91|2775.91|2787.26|2767.26|2795.91|2775.91|2781.29|2761.29|621
1641858600000|2022-01-10 23:50:00|2787.18|2767.18|2789.72|2769.72|2802.98|2782.98|2787.12|2767.12|641
1641858900000|2022-01-10 23:55:00|2789.71|2769.71|2809.15|2789.15|2813.5|2793.5|2789.2|2769.2|692
1641859200000|2022-01-11 00:00:00|2809.14|2789.14|2798.04|2778.04|2819.6|2799.6|2792.04|2772.04|807
1641859500000|2022-01-11 00:05:00|2798.02|2778.02|2809.09|2789.09|2810.98|2790.98|2798.02|2778.02|757
1641859800000|2022-01-11 00:10:00|2809.15|2789.15|2810.31|2790.31|2817.96|2797.96|2801.9|2781.9|871
1641860100000|2022-01-11 00:15:00|2810.34|2790.34|2785.98|2765.98|2810.34|2790.34|2784.9|2764.9|817
1641860400000|2022-01-11 00:20:00|2785.99|2765.99|2779|2759|2801.7|2781.7|2779|2759|755
1641860700000|2022-01-11 00:25:00|2778.98|2758.98|2779.4|2759.4|2784.56|2764.56|2776.84|2756.84|880
1641861000000|2022-01-11 00:30:00|2779.43|2759.43|2783.86|2763.86|2797.18|2777.18|2776.49|2756.49|875
1641861300000|2022-01-11 00:35:00|2784.4|2764.4|2779.68|2759.68|2796.75|2776.75|2777.93|2757.93|867
1641861600000|2022-01-11 00:40:00|2779.12|2759.12|2784.35|2764.35|2784.95|2764.95|2774.15|2754.15|902
1641861900000|2022-01-11 00:45:00|2784.03|2764.03|2793.99|2773.99|2796.78|2776.78|2783.44|2763.44|853
1641862200000|2022-01-11 00:50:00|2793.97|2773.97|2787.07|2767.07|2794.85|2774.85|2779.55|2759.55|860
1641862500000|2022-01-11 00:55:00|2787.08|2767.08|2766.01|2746.01|2787.16|2767.16|2765.45|2745.45|772
1641862800000|2022-01-11 01:00:00|2766.02|2746.02|2779.39|2759.39|2780.1|2760.1|2765.64|2745.64|890
1641863100000|2022-01-11 01:05:00|2779.43|2759.43|2784.89|2764.89|2784.93|2764.93|2776.14|2756.14|855
1641863400000|2022-01-11 01:10:00|2785.13|2765.13|2771.88|2751.88|2787.62|2767.62|2771.79|2751.79|716
1641863700000|2022-01-11 01:15:00|2771.79|2751.79|2785.38|2765.38|2785.38|2765.38|2768.48|2748.48|788
1641864000000|2022-01-11 01:20:00|2785.65|2765.65|2799.05|2779.05|2799.1|2779.1|2772.02|2752.02|864
1641864300000|2022-01-11 01:25:00|2798.91|2778.91|2810.87|2790.87|2811.07|2791.07|2797.07|2777.07|854
1641864600000|2022-01-11 01:30:00|2810.83|2790.83|2823.61|2803.61|2826.42|2806.42|2807.1|2787.1|896
1641864900000|2022-01-11 01:35:00|2823.58|2803.58|2817.39|2797.39|2826.45|2806.45|2816.72|2796.72|954
1641865200000|2022-01-11 01:40:00|2817.17|2797.17|2804.3|2784.3|2817.17|2797.17|2803.64|2783.64|808
1641865500000|2022-01-11 01:45:00|2804.26|2784.26|2805.93|2785.93|2817.02|2797.02|2803.02|2783.02|698
1641865800000|2022-01-11 01:50:00|2805.8|2785.8|2807|2787|2810.96|2790.96|2798.79|2778.79|648
1641866100000|2022-01-11 01:55:00|2806.93|2786.93|2812.26|2792.26|2814.41|2794.41|2805.98|2785.98|677
1641866400000|2022-01-11 02:00:00|2812.76|2792.76|2797.85|2777.85|2816.45|2796.45|2797.03|2777.03|646
1641866700000|2022-01-11 02:05:00|2797.84|2777.84|2795.97|2775.97|2801.55|2781.55|2793.28|2773.28|588
1641867000000|2022-01-11 02:10:00|2795.99|2775.99|2796.13|2776.13|2799.59|2779.59|2790.33|2770.33|596
1641867300000|2022-01-11 02:15:00|2796.02|2776.02|2818.2|2798.2|2818.33|2798.33|2796.01|2776.01|620
1641867600000|2022-01-11 02:20:00|2818.53|2798.53|2834.62|2814.62|2834.93|2814.93|2818.39|2798.39|731
1641867900000|2022-01-11 02:25:00|2834.6|2814.6|2840.08|2820.08|2843.42|2823.42|2828.57|2808.57|837
1641868200000|2022-01-11 02:30:00|2840.04|2820.04|2844.02|2824.02|2848.68|2828.68|2832.84|2812.84|823
1641868500000|2022-01-11 02:35:00|2844.01|2824.01|2837.35|2817.35|2844.14|2824.14|2830.01|2810.01|714
1641868800000|2022-01-11 02:40:00|2836.88|2816.88|2848.63|2828.63|2849.91|2829.91|2836.84|2816.84|603
1641869100000|2022-01-11 02:45:00|2848.45|2828.45|2857.58|2837.58|2863.53|2843.53|2840.64|2820.64|764
1641869400000|2022-01-11 02:50:00|2857.59|2837.59|2848.05|2828.05|2863.08|2843.08|2846.26|2826.26|817
1641869700000|2022-01-11 02:55:00|2848.04|2828.04|2845.8|2825.8|2851.7|2831.7|2841.09|2821.09|688
1641870000000|2022-01-11 03:00:00|2846.1|2826.1|2842.94|2822.94|2854.3|2834.3|2834.9|2814.9|712
1641870300000|2022-01-11 03:05:00|2842.93|2822.93|2869.44|2849.44|2869.44|2849.44|2842.93|2822.93|744
1641870600000|2022-01-11 03:10:00|2869.65|2849.65|2859.97|2839.97|2878.24|2858.24|2859.69|2839.69|736
1641870900000|2022-01-11 03:15:00|2859.87|2839.87|2855.01|2835.01|2872.65|2852.65|2853.86|2833.86|676
1641871200000|2022-01-11 03:20:00|2855|2835|2867.84|2847.84|2868.62|2848.62|2852.72|2832.72|589
1641871500000|2022-01-11 03:25:00|2867.87|2847.87|2854.67|2834.67|2870.15|2850.15|2853.5|2833.5|676
1641871800000|2022-01-11 03:30:00|2854.66|2834.66|2865.89|2845.89|2868.04|2848.04|2854.65|2834.65|740
1641872100000|2022-01-11 03:35:00|2865.5|2845.5|2853.5|2833.5|2869.61|2849.61|2853.21|2833.21|706
1641872400000|2022-01-11 03:40:00|2853.52|2833.52|2849.57|2829.57|2865.07|2845.07|2849.57|2829.57|746
1641872700000|2022-01-11 03:45:00|2849|2829|2836.77|2816.77|2854.52|2834.52|2836.77|2816.77|666
1641873000000|2022-01-11 03:50:00|2836.44|2816.44|2834.46|2814.46|2841.79|2821.79|2833.12|2813.12|687
1641873300000|2022-01-11 03:55:00|2834.39|2814.39|2828.34|2808.34|2835.95|2815.95|2827.81|2807.81|702
1641873600000|2022-01-11 04:00:00|2828.43|2808.43|2829.78|2809.78|2838.74|2818.74|2828.2|2808.2|707
1641873900000|2022-01-11 04:05:00|2829.8|2809.8|2829.93|2809.93|2835.48|2815.48|2819.71|2799.71|606
1641874200000|2022-01-11 04:10:00|2829.9|2809.9|2813.33|2793.33|2831.96|2811.96|2812.12|2792.12|699
1641874500000|2022-01-11 04:15:00|2813.75|2793.75|2814.62|2794.62|2819.86|2799.86|2812.34|2792.34|679
1641874800000|2022-01-11 04:20:00|2814.63|2794.63|2814.64|2794.64|2821.57|2801.57|2811.83|2791.83|658
1641875100000|2022-01-11 04:25:00|2814.76|2794.76|2813.13|2793.13|2818.37|2798.37|2812.46|2792.46|602
1641875400000|2022-01-11 04:30:00|2813.15|2793.15|2821.77|2801.77|2823.8|2803.8|2812.55|2792.55|750
1641875700000|2022-01-11 04:35:00|2821.62|2801.62|2813.58|2793.58|2821.97|2801.97|2813.04|2793.04|628
1641876000000|2022-01-11 04:40:00|2813.55|2793.55|2813.96|2793.96|2822.94|2802.94|2813.55|2793.55|551
1641876300000|2022-01-11 04:45:00|2813.95|2793.95|2802.59|2782.59|2817.22|2797.22|2802.47|2782.47|718
1641876600000|2022-01-11 04:50:00|2802.54|2782.54|2812|2792|2812.87|2792.87|2802.45|2782.45|701
1641876900000|2022-01-11 04:55:00|2811.99|2791.99|2806.75|2786.75|2818.19|2798.19|2806.45|2786.45|614
1641877200000|2022-01-11 05:00:00|2807.36|2787.36|2805.21|2785.21|2813.41|2793.41|2803.17|2783.17|612
1641877500000|2022-01-11 05:05:00|2805.23|2785.23|2796.71|2776.71|2805.61|2785.61|2795.19|2775.19|663
1641877800000|2022-01-11 05:10:00|2796.57|2776.57|2779.84|2759.84|2800.27|2780.27|2779.67|2759.67|645
1641878100000|2022-01-11 05:15:00|2779.68|2759.68|2775.21|2755.21|2783.2|2763.2|2774.65|2754.65|483
1641878400000|2022-01-11 05:20:00|2775.73|2755.73|2771.48|2751.48|2779.51|2759.51|2768.93|2748.93|533
1641878700000|2022-01-11 05:25:00|2771.18|2751.18|2769.02|2749.02|2777.55|2757.55|2769.02|2749.02|451
1641879000000|2022-01-11 05:30:00|2768.92|2748.92|2767.11|2747.11|2775.47|2755.47|2764.82|2744.82|390
1641879300000|2022-01-11 05:35:00|2767.24|2747.24|2775.14|2755.14|2776.23|2756.23|2766.39|2746.39|409
1641879600000|2022-01-11 05:40:00|2775.15|2755.15|2765.58|2745.58|2775.45|2755.45|2765.22|2745.22|409
1641879900000|2022-01-11 05:45:00|2765.6|2745.6|2768.91|2748.91|2770.27|2750.27|2764.37|2744.37|524
1641880200000|2022-01-11 05:50:00|2768.92|2748.92|2773.68|2753.68|2776.5|2756.5|2768.82|2748.82|538
1641880500000|2022-01-11 05:55:00|2773.64|2753.64|2768.11|2748.11|2774.44|2754.44|2765.86|2745.86|546
1641880800000|2022-01-11 06:00:00|2768.1|2748.1|2776.17|2756.17|2781.29|2761.29|2767.91|2747.91|679
1641881100000|2022-01-11 06:05:00|2776.63|2756.63|2779.46|2759.46|2782.25|2762.25|2774.82|2754.82|595
1641881400000|2022-01-11 06:10:00|2779.59|2759.59|2785.97|2765.97|2788.24|2768.24|2778.51|2758.51|577
1641881700000|2022-01-11 06:15:00|2786.02|2766.02|2777.3|2757.3|2787.43|2767.43|2777.28|2757.28|639
1641882000000|2022-01-11 06:20:00|2777.28|2757.28|2770.65|2750.65|2777.35|2757.35|2768.47|2748.47|549
1641882300000|2022-01-11 06:25:00|2770.6|2750.6|2759.56|2739.56|2771.87|2751.87|2757.55|2737.55|540
1641882600000|2022-01-11 06:30:00|2759.77|2739.77|2754.3|2734.3|2765.05|2745.05|2752.84|2732.84|560
1641882900000|2022-01-11 06:35:00|2754.49|2734.49|2767.1|2747.1|2767.75|2747.75|2753.71|2733.71|629
1641883200000|2022-01-11 06:40:00|2767.13|2747.13|2764.95|2744.95|2770.5|2750.5|2761.2|2741.2|638
1641883500000|2022-01-11 06:45:00|2764.84|2744.84|2763.28|2743.28|2771.74|2751.74|2762.52|2742.52|536
1641883800000|2022-01-11 06:50:00|2763.41|2743.41|2757.25|2737.25|2764.88|2744.88|2757.11|2737.11|555
1641884100000|2022-01-11 06:55:00|2757.5|2737.5|2765.48|2745.48|2767.22|2747.22|2756.22|2736.22|669
1641884400000|2022-01-11 07:00:00|2765.55|2745.55|2765.5|2745.5|2772.69|2752.69|2763.97|2743.97|669
1641884700000|2022-01-11 07:05:00|2765.25|2745.25|2778.37|2758.37|2780.47|2760.47|2761.16|2741.16|694
1641885000000|2022-01-11 07:10:00|2778.33|2758.33|2772.26|2752.26|2781.39|2761.39|2767.82|2747.82|631
1641885300000|2022-01-11 07:15:00|2772.24|2752.24|2778.42|2758.42|2780.79|2760.79|2772.24|2752.24|630
1641885600000|2022-01-11 07:20:00|2778.61|2758.61|2777.41|2757.41|2782.26|2762.26|2775.91|2755.91|498
1641885900000|2022-01-11 07:25:00|2777.33|2757.33|2779.22|2759.22|2780.74|2760.74|2775.81|2755.81|547
1641886200000|2022-01-11 07:30:00|2779.18|2759.18|2770.43|2750.43|2780.16|2760.16|2770.15|2750.15|633
1641886500000|2022-01-11 07:35:00|2770.4|2750.4|2767.14|2747.14|2774.72|2754.72|2764.68|2744.68|709
1641886800000|2022-01-11 07:40:00|2766.94|2746.94|2760.75|2740.75|2770.65|2750.65|2760.54|2740.54|660
1641887100000|2022-01-11 07:45:00|2760.43|2740.43|2766.4|2746.4|2771.31|2751.31|2759.8|2739.8|657
1641887400000|2022-01-11 07:50:00|2766.43|2746.43|2764.18|2744.18|2769.5|2749.5|2763.44|2743.44|563
1641887700000|2022-01-11 07:55:00|2764.19|2744.19|2771.34|2751.34|2777.67|2757.67|2763.72|2743.72|822
1641888000000|2022-01-11 08:00:00|2771.41|2751.41|2783.53|2763.53|2784.01|2764.01|2771.3|2751.3|814
1641888300000|2022-01-11 08:05:00|2783.55|2763.55|2782.28|2762.28|2786.51|2766.51|2781.87|2761.87|644
1641888600000|2022-01-11 08:10:00|2782|2762|2777.89|2757.89|2782.43|2762.43|2776.83|2756.83|815
1641888900000|2022-01-11 08:15:00|2777.4|2757.4|2769.53|2749.53|2780.73|2760.73|2765.74|2745.74|816
1641889200000|2022-01-11 08:20:00|2769.68|2749.68|2777.75|2757.75|2782.25|2762.25|2764.5|2744.5|788
1641889500000|2022-01-11 08:25:00|2777.74|2757.74|2744.39|2724.39|2777.81|2757.81|2744.36|2724.36|647
1641889800000|2022-01-11 08:30:00|2744.68|2724.68|2720.85|2700.85|2751.98|2731.98|2720.15|2700.15|837
1641890100000|2022-01-11 08:35:00|2720.86|2700.86|2726.6|2706.6|2730.79|2710.79|2720.02|2700.02|787
1641890400000|2022-01-11 08:40:00|2726.61|2706.61|2721.34|2701.34|2728.64|2708.64|2718.15|2698.15|815
1641890700000|2022-01-11 08:45:00|2721.44|2701.44|2718.24|2698.24|2725.67|2705.67|2708.5|2688.5|794
1641891000000|2022-01-11 08:50:00|2718.2|2698.2|2719.41|2699.41|2726.01|2706.01|2716.24|2696.24|828
1641891300000|2022-01-11 08:55:00|2719.46|2699.46|2715.74|2695.74|2720.24|2700.24|2713.02|2693.02|729
1641891600000|2022-01-11 09:00:00|2715.76|2695.76|2726.92|2706.92|2730.87|2710.87|2714.8|2694.8|752
1641891900000|2022-01-11 09:05:00|2726.96|2706.96|2714.35|2694.35|2728.28|2708.28|2711.75|2691.75|734
1641892200000|2022-01-11 09:10:00|2714.38|2694.38|2711.56|2691.56|2714.57|2694.57|2699.69|2679.69|806
1641892500000|2022-01-11 09:15:00|2711.55|2691.55|2709.91|2689.91|2712.22|2692.22|2704|2684|796
1641892800000|2022-01-11 09:20:00|2709.83|2689.83|2721.71|2701.71|2725.08|2705.08|2706.6|2686.6|699
1641893100000|2022-01-11 09:25:00|2721.5|2701.5|2721.64|2701.64|2726.53|2706.53|2719.14|2699.14|600
1641893400000|2022-01-11 09:30:00|2721.86|2701.86|2726.27|2706.27|2726.87|2706.87|2719.19|2699.19|531
1641893700000|2022-01-11 09:35:00|2726.28|2706.28|2745.07|2725.07|2748.75|2728.75|2725.31|2705.31|647
1641894000000|2022-01-11 09:40:00|2745.2|2725.2|2743.65|2723.65|2746.15|2726.15|2734.78|2714.78|684
1641894300000|2022-01-11 09:45:00|2743.62|2723.62|2740.34|2720.34|2745.98|2725.98|2737.51|2717.51|777
1641894600000|2022-01-11 09:50:00|2740.35|2720.35|2723.65|2703.65|2740.35|2720.35|2721.23|2701.23|612
1641894900000|2022-01-11 09:55:00|2722.8|2702.8|2717.93|2697.93|2723.45|2703.45|2710.66|2690.66|709
1641895200000|2022-01-11 10:00:00|2717.63|2697.63|2711.58|2691.58|2722.38|2702.38|2711.39|2691.39|664
1641895500000|2022-01-11 10:05:00|2711.7|2691.7|2711.76|2691.76|2720.61|2700.61|2711.06|2691.06|763
1641895800000|2022-01-11 10:10:00|2711.75|2691.75|2701.45|2681.45|2712.27|2692.27|2700.79|2680.79|570
1641896100000|2022-01-11 10:15:00|2701.55|2681.55|2694.05|2674.05|2703.07|2683.07|2686.49|2666.49|857
1641896400000|2022-01-11 10:20:00|2694.04|2674.04|2687.46|2667.46|2699.07|2679.07|2687.18|2667.18|848
1641896700000|2022-01-11 10:25:00|2687.33|2667.33|2690.81|2670.81|2694.27|2674.27|2687.18|2667.18|767
1641897000000|2022-01-11 10:30:00|2690.82|2670.82|2692.19|2672.19|2695.18|2675.18|2687.79|2667.79|772
1641897300000|2022-01-11 10:35:00|2692.15|2672.15|2688.69|2668.69|2694.76|2674.76|2687.61|2667.61|454
1641897600000|2022-01-11 10:40:00|2688.7|2668.7|2692|2672|2692.5|2672.5|2681.06|2661.06|716
1641897900000|2022-01-11 10:45:00|2692.06|2672.06|2681.62|2661.62|2694.04|2674.04|2680.58|2660.58|639
1641898200000|2022-01-11 10:50:00|2681.5|2661.5|2682.38|2662.38|2688.26|2668.26|2681.49|2661.49|628
1641898500000|2022-01-11 10:55:00|2682.36|2662.36|2680.02|2660.02|2687|2667|2676.78|2656.78|650
1641898800000|2022-01-11 11:00:00|2680.62|2660.62|2687.39|2667.39|2693.09|2673.09|2675.4|2655.4|704
1641899100000|2022-01-11 11:05:00|2687.34|2667.34|2696.02|2676.02|2702.07|2682.07|2687.34|2667.34|724
1641899400000|2022-01-11 11:10:00|2696.07|2676.07|2696.08|2676.08|2706.17|2686.17|2692.29|2672.29|706
1641899700000|2022-01-11 11:15:00|2696.07|2676.07|2690.57|2670.57|2703.13|2683.13|2690.57|2670.57|624
1641900000000|2022-01-11 11:20:00|2690.5|2670.5|2693.49|2673.49|2694.31|2674.31|2687.88|2667.88|618
1641900300000|2022-01-11 11:25:00|2693.52|2673.52|2702.44|2682.44|2703.24|2683.24|2693.3|2673.3|575
1641900600000|2022-01-11 11:30:00|2702.5|2682.5|2703.71|2683.71|2717.55|2697.55|2701.89|2681.89|798
1641900900000|2022-01-11 11:35:00|2703.61|2683.61|2696.85|2676.85|2704.45|2684.45|2693.82|2673.82|683
1641901200000|2022-01-11 11:40:00|2696.86|2676.86|2689.45|2669.45|2698.16|2678.16|2686.72|2666.72|620
1641901500000|2022-01-11 11:45:00|2689.54|2669.54|2693.73|2673.73|2696.28|2676.28|2688.64|2668.64|670
1641901800000|2022-01-11 11:50:00|2693.66|2673.66|2694.26|2674.26|2695.95|2675.95|2687.92|2667.92|802
1641902100000|2022-01-11 11:55:00|2694.25|2674.25|2690.36|2670.36|2694.25|2674.25|2688.71|2668.71|684
1641902400000|2022-01-11 12:00:00|2690.42|2670.42|2678.63|2658.63|2694.23|2674.23|2677.76|2657.76|519
1641902700000|2022-01-11 12:05:00|2677.78|2657.78|2701|2681|2704.12|2684.12|2677.66|2657.66|714
1641903000000|2022-01-11 12:10:00|2701.08|2681.08|2721.25|2701.25|2722.08|2702.08|2697.59|2677.59|798
1641903300000|2022-01-11 12:15:00|2720.94|2700.94|2713.51|2693.51|2723.06|2703.06|2706.04|2686.04|689
1641903600000|2022-01-11 12:20:00|2713.53|2693.53|2727.1|2707.1|2727.1|2707.1|2713.53|2693.53|737
1641903900000|2022-01-11 12:25:00|2727.13|2707.13|2733.77|2713.77|2733.77|2713.77|2721.76|2701.76|713
1641904200000|2022-01-11 12:30:00|2734.52|2714.52|2719.7|2699.7|2735.27|2715.27|2717.66|2697.66|725
1641904500000|2022-01-11 12:35:00|2719.5|2699.5|2719.01|2699.01|2726.42|2706.42|2716.39|2696.39|590
1641904800000|2022-01-11 12:40:00|2719.04|2699.04|2724.53|2704.53|2728.1|2708.1|2718.49|2698.49|638
1641905100000|2022-01-11 12:45:00|2724.94|2704.94|2722.65|2702.65|2725.78|2705.78|2715.7|2695.7|650
1641905400000|2022-01-11 12:50:00|2722.99|2702.99|2717.18|2697.18|2723|2703|2713.35|2693.35|660
1641905700000|2022-01-11 12:55:00|2715.8|2695.8|2704.37|2684.37|2720.19|2700.19|2703.96|2683.96|579
1641906000000|2022-01-11 13:00:00|2704.39|2684.39|2709.93|2689.93|2713.54|2693.54|2701.99|2681.99|765
1641906300000|2022-01-11 13:05:00|2709.79|2689.79|2713.47|2693.47|2726.24|2706.24|2709.58|2689.58|715
1641906600000|2022-01-11 13:10:00|2713.01|2693.01|2709.79|2689.79|2717.75|2697.75|2703.88|2683.88|727
1641906900000|2022-01-11 13:15:00|2710.34|2690.34|2706.24|2686.24|2716.01|2696.01|2703.56|2683.56|563
1641907200000|2022-01-11 13:20:00|2706.3|2686.3|2693.76|2673.76|2708.91|2688.91|2693.58|2673.58|602
1641907500000|2022-01-11 13:25:00|2693.84|2673.84|2677.87|2657.87|2695.91|2675.91|2673.62|2653.62|754
1641907800000|2022-01-11 13:30:00|2677.91|2657.91|2680.13|2660.13|2684.73|2664.73|2674.24|2654.24|816
1641908100000|2022-01-11 13:35:00|2680.07|2660.07|2653.62|2633.62|2680.4|2660.4|2653.31|2633.31|799
1641908400000|2022-01-11 13:40:00|2653.25|2633.25|2643|2623|2655.64|2635.64|2642.94|2622.94|744
1641908700000|2022-01-11 13:45:00|2642.88|2622.88|2659.25|2639.25|2660.82|2640.82|2642.88|2622.88|808
1641909000000|2022-01-11 13:50:00|2659.26|2639.26|2650.16|2630.16|2659.36|2639.36|2646.97|2626.97|723
1641909300000|2022-01-11 13:55:00|2650.2|2630.2|2648.78|2628.78|2654.15|2634.15|2642.92|2622.92|648
1641909600000|2022-01-11 14:00:00|2648.84|2628.84|2651|2631|2656.35|2636.35|2643.02|2623.02|822
1641909900000|2022-01-11 14:05:00|2650.98|2630.98|2646.03|2626.03|2653.12|2633.12|2644.7|2624.7|769
1641910200000|2022-01-11 14:10:00|2646.14|2626.14|2631.45|2611.45|2646.14|2626.14|2624.03|2604.03|718
1641910500000|2022-01-11 14:15:00|2630.26|2610.26|2625.48|2605.48|2637.29|2617.29|2623.28|2603.28|827
1641910800000|2022-01-11 14:20:00|2625.4|2605.4|2615.56|2595.56|2626.03|2606.03|2614.89|2594.89|736
1641911100000|2022-01-11 14:25:00|2615.57|2595.57|2607.3|2587.3|2622.85|2602.85|2607.3|2587.3|931
1641911400000|2022-01-11 14:30:00|2607.31|2587.31|2601.16|2581.16|2610.77|2590.77|2601.16|2581.16|974
1641911700000|2022-01-11 14:35:00|2600.98|2580.98|2628.26|2608.26|2640.06|2620.06|2596.59|2576.59|954
1641912000000|2022-01-11 14:40:00|2627.6|2607.6|2617.44|2597.44|2628.29|2608.29|2608.13|2588.13|861
1641912300000|2022-01-11 14:45:00|2617.69|2597.69|2636.01|2616.01|2636.04|2616.04|2612.52|2592.52|860
1641912600000|2022-01-11 14:50:00|2635.81|2615.81|2643.34|2623.34|2656.73|2636.73|2632.83|2612.83|798
1641912900000|2022-01-11 14:55:00|2643.31|2623.31|2638.9|2618.9|2643.31|2623.31|2634.43|2614.43|791
1641913200000|2022-01-11 15:00:00|2638.84|2618.84|2658.51|2638.51|2662.49|2642.49|2635.33|2615.33|898
1641913500000|2022-01-11 15:05:00|2658.52|2638.52|2649.83|2629.83|2679.58|2659.58|2648.93|2628.93|904
1641913800000|2022-01-11 15:10:00|2649.82|2629.82|2634.82|2614.82|2652.08|2632.08|2632.19|2612.19|776
1641914100000|2022-01-11 15:15:00|2634.9|2614.9|2650.47|2630.47|2650.47|2630.47|2634.55|2614.55|923
1641914400000|2022-01-11 15:20:00|2650.38|2630.38|2633.94|2613.94|2653.41|2633.41|2633.94|2613.94|883
1641914700000|2022-01-11 15:25:00|2634.37|2614.37|2622.43|2602.43|2634.82|2614.82|2621.56|2601.56|800
1641915000000|2022-01-11 15:30:00|2622.48|2602.48|2622.82|2602.82|2638.51|2618.51|2622.48|2602.48|941
1641915300000|2022-01-11 15:35:00|2622.88|2602.88|2634.05|2614.05|2638.03|2618.03|2621.18|2601.18|873
1641915600000|2022-01-11 15:40:00|2633.99|2613.99|2610.82|2590.82|2633.99|2613.99|2604.5|2584.5|844
1641915900000|2022-01-11 15:45:00|2610.81|2590.81|2619.31|2599.31|2632.04|2612.04|2609.95|2589.95|932
1641916200000|2022-01-11 15:50:00|2619.45|2599.45|2633.87|2613.87|2636.58|2616.58|2614.63|2594.63|851
1641916500000|2022-01-11 15:55:00|2633.88|2613.88|2632.11|2612.11|2645.07|2625.07|2632.01|2612.01|840
1641916800000|2022-01-11 16:00:00|2632.16|2612.16|2673.4|2653.4|2678.09|2658.09|2632.16|2612.16|997
1641917100000|2022-01-11 16:05:00|2673.38|2653.38|2678.97|2658.97|2693.03|2673.03|2672.1|2652.1|1054
1641917400000|2022-01-11 16:10:00|2679.13|2659.13|2699.13|2679.13|2701.32|2681.32|2675.22|2655.22|867
1641917700000|2022-01-11 16:15:00|2699.76|2679.76|2708.24|2688.24|2716.14|2696.14|2699.2|2679.2|890
1641918000000|2022-01-11 16:20:00|2707.95|2687.95|2702.42|2682.42|2712.28|2692.28|2695.36|2675.36|930
1641918300000|2022-01-11 16:25:00|2702.41|2682.41|2711.69|2691.69|2713.02|2693.02|2698.27|2678.27|872
1641918600000|2022-01-11 16:30:00|2711.82|2691.82|2714.17|2694.17|2719.24|2699.24|2705.48|2685.48|914
1641918900000|2022-01-11 16:35:00|2714.32|2694.32|2726.72|2706.72|2728.17|2708.17|2714.21|2694.21|933
1641919200000|2022-01-11 16:40:00|2726.61|2706.61|2726.25|2706.25|2733.3|2713.3|2724.59|2704.59|920
1641919500000|2022-01-11 16:45:00|2726.24|2706.24|2704.71|2684.71|2737.14|2717.14|2703.53|2683.53|867
1641919800000|2022-01-11 16:50:00|2704.7|2684.7|2699.95|2679.95|2709.9|2689.9|2690.8|2670.8|693
1641920100000|2022-01-11 16:55:00|2699.73|2679.73|2692.99|2672.99|2704.4|2684.4|2692.99|2672.99|646
1641920400000|2022-01-11 17:00:00|2693.25|2673.25|2720.25|2700.25|2722.44|2702.44|2690.82|2670.82|724
1641920700000|2022-01-11 17:05:00|2720.26|2700.26|2714.25|2694.25|2721.59|2701.59|2702.82|2682.82|759
1641921000000|2022-01-11 17:10:00|2714.48|2694.48|2722.64|2702.64|2728.26|2708.26|2713.72|2693.72|783
1641921300000|2022-01-11 17:15:00|2722.62|2702.62|2723.05|2703.05|2731.14|2711.14|2717.28|2697.28|787
1641921600000|2022-01-11 17:20:00|2723.01|2703.01|2678.64|2658.64|2723.45|2703.45|2673.39|2653.39|887
1641921900000|2022-01-11 17:25:00|2678.46|2658.46|2680.86|2660.86|2683.44|2663.44|2659.93|2639.93|925
1641922200000|2022-01-11 17:30:00|2680.96|2660.96|2693.05|2673.05|2700.15|2680.15|2680.67|2660.67|816
1641922500000|2022-01-11 17:35:00|2693.02|2673.02|2696.56|2676.56|2699.65|2679.65|2683.9|2663.9|793
1641922800000|2022-01-11 17:40:00|2696.76|2676.76|2713.72|2693.72|2719.93|2699.93|2696.56|2676.56|738
1641923100000|2022-01-11 17:45:00|2713.65|2693.65|2704.27|2684.27|2721.59|2701.59|2701.97|2681.97|851
1641923400000|2022-01-11 17:50:00|2703.62|2683.62|2701.47|2681.47|2712.57|2692.57|2693.86|2673.86|790
1641923700000|2022-01-11 17:55:00|2701.48|2681.48|2701.62|2681.62|2706.25|2686.25|2698.6|2678.6|765
1641924000000|2022-01-11 18:00:00|2701.58|2681.58|2688.85|2668.85|2701.85|2681.85|2686.78|2666.78|861
1641924300000|2022-01-11 18:05:00|2688.83|2668.83|2677.07|2657.07|2688.83|2668.83|2670.86|2650.86|898
1641924600000|2022-01-11 18:10:00|2677.09|2657.09|2672.72|2652.72|2681.02|2661.02|2671.38|2651.38|816
1641924900000|2022-01-11 18:15:00|2672.73|2652.73|2683.9|2663.9|2684.37|2664.37|2672.27|2652.27|738
1641925200000|2022-01-11 18:20:00|2683.91|2663.91|2687.17|2667.17|2688.54|2668.54|2676.96|2656.96|717
1641925500000|2022-01-11 18:25:00|2687.43|2667.43|2686.12|2666.12|2692.34|2672.34|2683.35|2663.35|623
1641925800000|2022-01-11 18:30:00|2686.05|2666.05|2677.76|2657.76|2690.34|2670.34|2673.81|2653.81|786
1641926100000|2022-01-11 18:35:00|2677.61|2657.61|2674.2|2654.2|2685.35|2665.35|2672.8|2652.8|810
1641926400000|2022-01-11 18:40:00|2673.81|2653.81|2673.27|2653.27|2675.23|2655.23|2663.13|2643.13|728
1641926700000|2022-01-11 18:45:00|2673.32|2653.32|2682.47|2662.47|2684.01|2664.01|2671.54|2651.54|679
1641927000000|2022-01-11 18:50:00|2682.35|2662.35|2687.12|2667.12|2690.63|2670.63|2678.74|2658.74|681
1641927300000|2022-01-11 18:55:00|2687.09|2667.09|2680.15|2660.15|2687.21|2667.21|2675.34|2655.34|669
1641927600000|2022-01-11 19:00:00|2680.11|2660.11|2665.05|2645.05|2682.31|2662.31|2662.77|2642.77|772
1641927900000|2022-01-11 19:05:00|2665.16|2645.16|2664.92|2644.92|2669.24|2649.24|2661.83|2641.83|699
1641928200000|2022-01-11 19:10:00|2664.86|2644.86|2673.3|2653.3|2673.99|2653.99|2663.21|2643.21|658
1641928500000|2022-01-11 19:15:00|2673.31|2653.31|2677.45|2657.45|2682.65|2662.65|2668.82|2648.82|643
1641928800000|2022-01-11 19:20:00|2677.49|2657.49|2661.89|2641.89|2679.02|2659.02|2658.94|2638.94|715
1641929100000|2022-01-11 19:25:00|2661.79|2641.79|2654.88|2634.88|2661.79|2641.79|2651.1|2631.1|685
1641929400000|2022-01-11 19:30:00|2655.08|2635.08|2648.87|2628.87|2655.08|2635.08|2639.01|2619.01|574
1641929700000|2022-01-11 19:35:00|2649.24|2629.24|2658.42|2638.42|2658.42|2638.42|2646.96|2626.96|399
1641930000000|2022-01-11 19:40:00|2658.65|2638.65|2662.17|2642.17|2664.88|2644.88|2657.23|2637.23|545
1641930300000|2022-01-11 19:45:00|2662.4|2642.4|2656.11|2636.11|2664.73|2644.73|2650.76|2630.76|712
1641930600000|2022-01-11 19:50:00|2656.1|2636.1|2670.68|2650.68|2671.89|2651.89|2655.24|2635.24|764
1641930900000|2022-01-11 19:55:00|2670.7|2650.7|2671.08|2651.08|2673.38|2653.38|2668.25|2648.25|578
1641931200000|2022-01-11 20:00:00|2671.16|2651.16|2660.8|2640.8|2675.04|2655.04|2660.4|2640.4|554
1641931500000|2022-01-11 20:05:00|2660.61|2640.61|2657.48|2637.48|2675.5|2655.5|2657|2637|667
1641931800000|2022-01-11 20:10:00|2657.33|2637.33|2652.58|2632.58|2660.4|2640.4|2646.66|2626.66|603
1641932100000|2022-01-11 20:15:00|2652.59|2632.59|2658.79|2638.79|2659.12|2639.12|2651.45|2631.45|491
1641932400000|2022-01-11 20:20:00|2658.75|2638.75|2666.29|2646.29|2667.49|2647.49|2655.97|2635.97|544
1641932700000|2022-01-11 20:25:00|2666.35|2646.35|2672.74|2652.74|2682.11|2662.11|2665.71|2645.71|518
1641933000000|2022-01-11 20:30:00|2672.65|2652.65|2667.71|2647.71|2678.34|2658.34|2664.92|2644.92|661
1641933300000|2022-01-11 20:35:00|2667.76|2647.76|2656.99|2636.99|2670.86|2650.86|2656.37|2636.37|491
1641933600000|2022-01-11 20:40:00|2657.11|2637.11|2667.6|2647.6|2667.84|2647.84|2655.74|2635.74|536
1641933900000|2022-01-11 20:45:00|2667.62|2647.62|2658.53|2638.53|2668.42|2648.42|2657.73|2637.73|503
1641934200000|2022-01-11 20:50:00|2658.57|2638.57|2654.86|2634.86|2664.8|2644.8|2652.03|2632.03|683
1641934500000|2022-01-11 20:55:00|2654.88|2634.88|2665.6|2645.6|2666.75|2646.75|2654.6|2634.6|572
1641934800000|2022-01-11 21:00:00|2665.63|2645.63|2673.8|2653.8|2673.8|2653.8|2664.24|2644.24|447
1641935100000|2022-01-11 21:05:00|2673.79|2653.79|2668.57|2648.57|2673.79|2653.79|2662.63|2642.63|533
1641935400000|2022-01-11 21:10:00|2668.52|2648.52|2646.81|2626.81|2669.62|2649.62|2646.81|2626.81|545
1641935700000|2022-01-11 21:15:00|2646.88|2626.88|2642.37|2622.37|2649.6|2629.6|2635.74|2615.74|667
1641936000000|2022-01-11 21:20:00|2642.35|2622.35|2636.6|2616.6|2645.58|2625.58|2636.05|2616.05|593
1641936300000|2022-01-11 21:25:00|2636.54|2616.54|2639.83|2619.83|2644.8|2624.8|2635.61|2615.61|603
1641936600000|2022-01-11 21:30:00|2639.88|2619.88|2643.65|2623.65|2644.87|2624.87|2636.9|2616.9|612
1641936900000|2022-01-11 21:35:00|2643.57|2623.57|2659.36|2639.36|2659.9|2639.9|2643.33|2623.33|537
1641937200000|2022-01-11 21:40:00|2659.42|2639.42|2656.1|2636.1|2659.73|2639.73|2647.21|2627.21|525
1641937500000|2022-01-11 21:45:00|2655.49|2635.49|2682.24|2662.24|2682.32|2662.32|2654.65|2634.65|654
1641937800000|2022-01-11 21:50:00|2682.19|2662.19|2693.18|2673.18|2693.59|2673.59|2678.04|2658.04|664
1641938100000|2022-01-11 21:55:00|2692.68|2672.68|2689.32|2669.32|2699.54|2679.54|2677.21|2657.21|806
1641938400000|2022-01-11 22:00:00|2689.29|2669.29|2690.12|2670.12|2696.89|2676.89|2688.39|2668.39|567
1641938700000|2022-01-11 22:05:00|2690.1|2670.1|2691.53|2671.53|2692.82|2672.82|2687.96|2667.96|660
1641939000000|2022-01-11 22:10:00|2691.7|2671.7|2679.06|2659.06|2692.34|2672.34|2677.43|2657.43|626
1641939300000|2022-01-11 22:15:00|2679.22|2659.22|2691.91|2671.91|2692.76|2672.76|2679.01|2659.01|693
1641939600000|2022-01-11 22:20:00|2691.92|2671.92|2688.92|2668.92|2693.57|2673.57|2684.34|2664.34|413
1641939900000|2022-01-11 22:25:00|2688.93|2668.93|2685.73|2665.73|2690.6|2670.6|2684.17|2664.17|333
1641940200000|2022-01-11 22:30:00|2686|2666|2694.63|2674.63|2694.99|2674.99|2682.35|2662.35|200
1641940500000|2022-01-11 22:35:00|2694.94|2674.94|2689.05|2669.05|2695.39|2675.39|2688.83|2668.83|299
1641940800000|2022-01-11 22:40:00|2688.94|2668.94|2689.18|2669.18|2690.7|2670.7|2687.74|2667.74|108
1641941100000|2022-01-11 22:45:00|2686.71|2666.71|2694.54|2674.54|2694.54|2674.54|2685.38|2665.38|364
1641941400000|2022-01-11 22:50:00|2694.63|2674.63|2698.74|2678.74|2699.42|2679.42|2694.62|2674.62|256
1641941700000|2022-01-11 22:55:00|2698.82|2678.82|2713.4|2693.4|2713.4|2693.4|2698.82|2678.82|320
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2715.09|2695.09|2716.35|2696.35|2703.22|2683.22|471
1641942300000|2022-01-11 23:05:00|2715.1|2695.1|2712.26|2692.26|2715.67|2695.67|2709.75|2689.75|576
1641942600000|2022-01-11 23:10:00|2712.54|2692.54|2716.29|2696.29|2726.88|2706.88|2709.53|2689.53|555
1641942900000|2022-01-11 23:15:00|2716.24|2696.24|2718.68|2698.68|2721.22|2701.22|2707.3|2687.3|502
1641943200000|2022-01-11 23:20:00|2718.67|2698.67|2711.76|2691.76|2719.93|2699.93|2709.14|2689.14|518
1641943500000|2022-01-11 23:25:00|2711.82|2691.82|2710.63|2690.63|2719.21|2699.21|2709.21|2689.21|588
1641943800000|2022-01-11 23:30:00|2710.62|2690.62|2700.69|2680.69|2710.72|2690.72|2698.94|2678.94|414
1641944100000|2022-01-11 23:35:00|2700.64|2680.64|2711.09|2691.09|2712.06|2692.06|2700.24|2680.24|499
1641944400000|2022-01-11 23:40:00|2711.04|2691.04|2705.69|2685.69|2712.72|2692.72|2702.35|2682.35|644
1641944700000|2022-01-11 23:45:00|2705.77|2685.77|2684.7|2664.7|2706.96|2686.96|2683.1|2663.1|653
1641945000000|2022-01-11 23:50:00|2684.69|2664.69|2674.16|2654.16|2685.16|2665.16|2668.29|2648.29|784
1641945300000|2022-01-11 23:55:00|2674.28|2654.28|2670.31|2650.31|2675.63|2655.63|2666.81|2646.81|708
1641945600000|2022-01-12 00:00:00|2669.69|2649.69|2687.59|2667.59|2695.01|2675.01|2667.36|2647.36|799
1641945900000|2022-01-12 00:05:00|2687.5|2667.5|2690.06|2670.06|2692.09|2672.09|2672.82|2652.82|770
1641946200000|2022-01-12 00:10:00|2690.85|2670.85|2696.58|2676.58|2698.38|2678.38|2679.95|2659.95|865
1641946500000|2022-01-12 00:15:00|2696.28|2676.28|2681.91|2661.91|2700.94|2680.94|2680.14|2660.14|828
1641946800000|2022-01-12 00:20:00|2681.92|2661.92|2672.83|2652.83|2681.92|2661.92|2669.33|2649.33|744
1641947100000|2022-01-12 00:25:00|2672.34|2652.34|2680.93|2660.93|2681.89|2661.89|2672.19|2652.19|762
1641947400000|2022-01-12 00:30:00|2680.92|2660.92|2673.16|2653.16|2683.62|2663.62|2672.72|2652.72|703
1641947700000|2022-01-12 00:35:00|2673.11|2653.11|2671.13|2651.13|2673.45|2653.45|2661.91|2641.91|758
1641948000000|2022-01-12 00:40:00|2671.31|2651.31|2669.92|2649.92|2671.64|2651.64|2667|2647|776
1641948300000|2022-01-12 00:45:00|2669.94|2649.94|2681.08|2661.08|2683.45|2663.45|2666.96|2646.96|742
1641948600000|2022-01-12 00:50:00|2681.09|2661.09|2690.7|2670.7|2690.73|2670.73|2681.09|2661.09|576
1641948900000|2022-01-12 00:55:00|2690.31|2670.31|2680.49|2660.49|2691.61|2671.61|2680.15|2660.15|630
1641949200000|2022-01-12 01:00:00|2680.65|2660.65|2678.7|2658.7|2698.02|2678.02|2678.66|2658.66|674
1641949500000|2022-01-12 01:05:00|2678.81|2658.81|2666.74|2646.74|2679.25|2659.25|2660.82|2640.82|619
1641949800000|2022-01-12 01:10:00|2666.68|2646.68|2657.17|2637.17|2667.64|2647.64|2652.85|2632.85|710
1641950100000|2022-01-12 01:15:00|2657.23|2637.23|2645.75|2625.75|2663.25|2643.25|2644.43|2624.43|670
1641950400000|2022-01-12 01:20:00|2645.71|2625.71|2653.14|2633.14|2656.69|2636.69|2644.32|2624.32|858
1641950700000|2022-01-12 01:25:00|2653.48|2633.48|2664.79|2644.79|2668.17|2648.17|2653.34|2633.34|594
1641951000000|2022-01-12 01:30:00|2664.8|2644.8|2672.59|2652.59|2673.11|2653.11|2659.89|2639.89|573
1641951300000|2022-01-12 01:35:00|2672.53|2652.53|2670.26|2650.26|2673.18|2653.18|2661.69|2641.69|607
1641951600000|2022-01-12 01:40:00|2670.33|2650.33|2672.09|2652.09|2672.63|2652.63|2663.58|2643.58|575
1641951900000|2022-01-12 01:45:00|2672.08|2652.08|2664.24|2644.24|2677.22|2657.22|2663.28|2643.28|533
1641952200000|2022-01-12 01:50:00|2664.26|2644.26|2668.75|2648.75|2668.97|2648.97|2660.7|2640.7|585
1641952500000|2022-01-12 01:55:00|2668.65|2648.65|2674.16|2654.16|2675.7|2655.7|2668.2|2648.2|669
1641952800000|2022-01-12 02:00:00|2674.14|2654.14|2676.17|2656.17|2678.69|2658.69|2672.08|2652.08|521
1641953100000|2022-01-12 02:05:00|2676.6|2656.6|2685.67|2665.67|2685.98|2665.98|2676.18|2656.18|435
1641953400000|2022-01-12 02:10:00|2685.73|2665.73|2675.83|2655.83|2685.73|2665.73|2673.01|2653.01|807
1641953700000|2022-01-12 02:15:00|2675.81|2655.81|2669.49|2649.49|2677.33|2657.33|2667.64|2647.64|658
1641954000000|2022-01-12 02:20:00|2669.44|2649.44|2657.8|2637.8|2669.65|2649.65|2657.33|2637.33|438
1641954300000|2022-01-12 02:25:00|2657.63|2637.63|2659|2639|2659.5|2639.5|2652.78|2632.78|472
1641954600000|2022-01-12 02:30:00|2659.03|2639.03|2657.98|2637.98|2663.73|2643.73|2653.89|2633.89|640
1641954900000|2022-01-12 02:35:00|2657.96|2637.96|2652.91|2632.91|2659.09|2639.09|2652.34|2632.34|550
1641955200000|2022-01-12 02:40:00|2652.2|2632.2|2657.1|2637.1|2666.77|2646.77|2652.01|2632.01|592
1641955500000|2022-01-12 02:45:00|2657.16|2637.16|2648.24|2628.24|2658.25|2638.25|2646.99|2626.99|630
1641955800000|2022-01-12 02:50:00|2648.29|2628.29|2654.88|2634.88|2658.36|2638.36|2648.29|2628.29|603
1641956100000|2022-01-12 02:55:00|2654.65|2634.65|2667.63|2647.63|2669.43|2649.43|2654.65|2634.65|646
1641956400000|2022-01-12 03:00:00|2667.84|2647.84|2662.68|2642.68|2670.97|2650.97|2661.92|2641.92|543
1641956700000|2022-01-12 03:05:00|2662.59|2642.59|2661.6|2641.6|2666.01|2646.01|2660.17|2640.17|582
1641957000000|2022-01-12 03:10:00|2661.81|2641.81|2674.68|2654.68|2675.65|2655.65|2661.79|2641.79|423
1641957300000|2022-01-12 03:15:00|2674.5|2654.5|2676.06|2656.06|2676.47|2656.47|2674.35|2654.35|498
1641957600000|2022-01-12 03:20:00|2676.04|2656.04|2671.84|2651.84|2680.37|2660.37|2669.58|2649.58|619
1641957900000|2022-01-12 03:25:00|2671.82|2651.82|2677.68|2657.68|2678.97|2658.97|2668.08|2648.08|641
1641958200000|2022-01-12 03:30:00|2677.72|2657.72|2679.68|2659.68|2683.09|2663.09|2677.54|2657.54|547
1641958500000|2022-01-12 03:35:00|2679.61|2659.61|2677.36|2657.36|2680.63|2660.63|2675.61|2655.61|453
1641958800000|2022-01-12 03:40:00|2677.61|2657.61|2673.19|2653.19|2677.61|2657.61|2666.97|2646.97|604
1641959100000|2022-01-12 03:45:00|2673.13|2653.13|2668.97|2648.97|2675.76|2655.76|2668.97|2648.97|576
1641959400000|2022-01-12 03:50:00|2669.05|2649.05|2673.21|2653.21|2673.68|2653.68|2666.53|2646.53|604
1641959700000|2022-01-12 03:55:00|2673.33|2653.33|2674.37|2654.37|2674.4|2654.4|2668.87|2648.87|603
1641960000000|2022-01-12 04:00:00|2674.38|2654.38|2668.6|2648.6|2679.56|2659.56|2668.13|2648.13|670
1641960300000|2022-01-12 04:05:00|2668.64|2648.64|2677.04|2657.04|2683.62|2663.62|2668.44|2648.44|652
1641960600000|2022-01-12 04:10:00|2676.57|2656.57|2660.01|2640.01|2678.03|2658.03|2659.29|2639.29|602
1641960900000|2022-01-12 04:15:00|2659.94|2639.94|2659.63|2639.63|2660.89|2640.89|2653.9|2633.9|516
1641961200000|2022-01-12 04:20:00|2659.59|2639.59|2661.5|2641.5|2663.8|2643.8|2658.29|2638.29|513
1641961500000|2022-01-12 04:25:00|2661.57|2641.57|2659.95|2639.95|2665.71|2645.71|2658.5|2638.5|571
1641961800000|2022-01-12 04:30:00|2660.01|2640.01|2653.53|2633.53|2660.6|2640.6|2651.96|2631.96|465
1641962100000|2022-01-12 04:35:00|2653.52|2633.52|2658.13|2638.13|2658.89|2638.89|2653.32|2633.32|392
1641962400000|2022-01-12 04:40:00|2657.58|2637.58|2658.27|2638.27|2659.66|2639.66|2656.06|2636.06|228
1641962700000|2022-01-12 04:45:00|2658.12|2638.12|2660.5|2640.5|2662.8|2642.8|2658.11|2638.11|360
1641963000000|2022-01-12 04:50:00|2660.7|2640.7|2667.6|2647.6|2667.77|2647.77|2656.74|2636.74|393
1641963300000|2022-01-12 04:55:00|2667.63|2647.63|2665.55|2645.55|2669.98|2649.98|2660.19|2640.19|524
1641963600000|2022-01-12 05:00:00|2664.94|2644.94|2657.53|2637.53|2666.43|2646.43|2653.89|2633.89|342
1641963900000|2022-01-12 05:05:00|2657.54|2637.54|2657.87|2637.87|2666.11|2646.11|2657.54|2637.54|526
1641964200000|2022-01-12 05:10:00|2657.8|2637.8|2657.82|2637.82|2666.77|2646.77|2656.93|2636.93|464
1641964500000|2022-01-12 05:15:00|2657.76|2637.76|2661.08|2641.08|2664.49|2644.49|2657.23|2637.23|499
1641964800000|2022-01-12 05:20:00|2660.83|2640.83|2656.48|2636.48|2662.15|2642.15|2656.43|2636.43|417
1641965100000|2022-01-12 05:25:00|2656.61|2636.61|2650.34|2630.34|2659.23|2639.23|2650.34|2630.34|340
1641965400000|2022-01-12 05:30:00|2650.43|2630.43|2642.78|2622.78|2651.52|2631.52|2641.65|2621.65|427
1641965700000|2022-01-12 05:35:00|2642.83|2622.83|2644.5|2624.5|2647.29|2627.29|2640.38|2620.38|490
1641966000000|2022-01-12 05:40:00|2644.47|2624.47|2641.81|2621.81|2647.08|2627.08|2639.63|2619.63|484
1641966300000|2022-01-12 05:45:00|2641.84|2621.84|2647.51|2627.51|2651.79|2631.79|2641.55|2621.55|633
1641966600000|2022-01-12 05:50:00|2647.5|2627.5|2640.79|2620.79|2647.5|2627.5|2640.72|2620.72|603
1641966900000|2022-01-12 05:55:00|2641.14|2621.14|2644.76|2624.76|2647.31|2627.31|2640.55|2620.55|495
1641967200000|2022-01-12 06:00:00|2645.46|2625.46|2659.31|2639.31|2659.5|2639.5|2643.41|2623.41|645
1641967500000|2022-01-12 06:05:00|2659.32|2639.32|2657.56|2637.56|2659.99|2639.99|2652.97|2632.97|614
1641967800000|2022-01-12 06:10:00|2657.51|2637.51|2657.58|2637.58|2659.45|2639.45|2652.99|2632.99|584
1641968100000|2022-01-12 06:15:00|2657.57|2637.57|2654.78|2634.78|2658.07|2638.07|2651.87|2631.87|692
1641968400000|2022-01-12 06:20:00|2654.81|2634.81|2644.87|2624.87|2655.93|2635.93|2643.07|2623.07|414
1641968700000|2022-01-12 06:25:00|2644.86|2624.86|2647.5|2627.5|2647.79|2627.79|2643.29|2623.29|587
1641969000000|2022-01-12 06:30:00|2647.53|2627.53|2661.64|2641.64|2669.7|2649.7|2646.67|2626.67|834
1641969300000|2022-01-12 06:35:00|2661.57|2641.57|2656.06|2636.06|2669.5|2649.5|2655|2635|689
1641969600000|2022-01-12 06:40:00|2656.05|2636.05|2653.86|2633.86|2657.59|2637.59|2652.81|2632.81|735
1641969900000|2022-01-12 06:45:00|2653.84|2633.84|2651.27|2631.27|2657.36|2637.36|2650.43|2630.43|547
1641970200000|2022-01-12 06:50:00|2651.23|2631.23|2643.88|2623.88|2651.37|2631.37|2642.35|2622.35|541
1641970500000|2022-01-12 06:55:00|2643.87|2623.87|2651.21|2631.21|2651.21|2631.21|2643.69|2623.69|620
1641970800000|2022-01-12 07:00:00|2651.14|2631.14|2641.78|2621.78|2651.32|2631.32|2641.35|2621.35|566
1641971100000|2022-01-12 07:05:00|2641.62|2621.62|2619.61|2599.61|2642.38|2622.38|2617.97|2597.97|745
1641971400000|2022-01-12 07:10:00|2618.93|2598.93|2608.39|2588.39|2625.07|2605.07|2607.8|2587.8|715
1641971700000|2022-01-12 07:15:00|2608.24|2588.24|2591.15|2571.15|2610.14|2590.14|2575.12|2555.12|832
1641972000000|2022-01-12 07:20:00|2591.17|2571.17|2580.9|2560.9|2597.17|2577.17|2577.43|2557.43|832
1641972300000|2022-01-12 07:25:00|2581.15|2561.15|2582.02|2562.02|2587.41|2567.41|2574.25|2554.25|706
1641972600000|2022-01-12 07:30:00|2582.01|2562.01|2590.64|2570.64|2593.94|2573.94|2581.67|2561.67|703
1641972900000|2022-01-12 07:35:00|2590.62|2570.62|2593.25|2573.25|2594.71|2574.71|2586.37|2566.37|646
1641973200000|2022-01-12 07:40:00|2593.51|2573.51|2591.86|2571.86|2595.09|2575.09|2591.44|2571.44|667
1641973500000|2022-01-12 07:45:00|2591.88|2571.88|2587.2|2567.2|2592.38|2572.38|2582.52|2562.52|680
1641973800000|2022-01-12 07:50:00|2586.99|2566.99|2583.02|2563.02|2587.53|2567.53|2581.89|2561.89|576
1641974100000|2022-01-12 07:55:00|2583.04|2563.04|2600.48|2580.48|2600.65|2580.65|2583.04|2563.04|530
1641974400000|2022-01-12 08:00:00|2600.45|2580.45|2599.21|2579.21|2601.08|2581.08|2592.22|2572.22|658
1641974700000|2022-01-12 08:05:00|2599.23|2579.23|2614.76|2594.76|2614.76|2594.76|2597.08|2577.08|540
1641975000000|2022-01-12 08:10:00|2614.89|2594.89|2609.56|2589.56|2617.23|2597.23|2604.87|2584.87|764
1641975300000|2022-01-12 08:15:00|2609.49|2589.49|2608.31|2588.31|2610.34|2590.34|2601.97|2581.97|742
1641975600000|2022-01-12 08:20:00|2608.36|2588.36|2616.69|2596.69|2616.69|2596.69|2605.31|2585.31|718
1641975900000|2022-01-12 08:25:00|2616.61|2596.61|2607.01|2587.01|2620.16|2600.16|2606.42|2586.42|657
1641976200000|2022-01-12 08:30:00|2606.97|2586.97|2614.74|2594.74|2616.39|2596.39|2605.11|2585.11|595
1641976500000|2022-01-12 08:35:00|2614.66|2594.66|2607.12|2587.12|2616.08|2596.08|2607.07|2587.07|696
1641976800000|2022-01-12 08:40:00|2607.1|2587.1|2604.54|2584.54|2608.24|2588.24|2593.82|2573.82|660
1641977100000|2022-01-12 08:45:00|2604.69|2584.69|2619.54|2599.54|2619.97|2599.97|2604|2584|644
1641977400000|2022-01-12 08:50:00|2619.55|2599.55|2625.28|2605.28|2629.77|2609.77|2617.29|2597.29|731
1641977700000|2022-01-12 08:55:00|2625.3|2605.3|2619.25|2599.25|2626.02|2606.02|2615.84|2595.84|728
1641978000000|2022-01-12 09:00:00|2619.06|2599.06|2628.84|2608.84|2629.35|2609.35|2613.15|2593.15|698
1641978300000|2022-01-12 09:05:00|2628.7|2608.7|2618.42|2598.42|2629.37|2609.37|2614.97|2594.97|706
1641978600000|2022-01-12 09:10:00|2618.41|2598.41|2612.85|2592.85|2623.74|2603.74|2611.13|2591.13|640
1641978900000|2022-01-12 09:15:00|2612.88|2592.88|2626.53|2606.53|2627.21|2607.21|2611.42|2591.42|633
1641979200000|2022-01-12 09:20:00|2626.56|2606.56|2627.61|2607.61|2628.74|2608.74|2620.07|2600.07|778
1641979500000|2022-01-12 09:25:00|2627.64|2607.64|2643.4|2623.4|2643.55|2623.55|2627.55|2607.55|700
1641979800000|2022-01-12 09:30:00|2643.34|2623.34|2632.68|2612.68|2643.38|2623.38|2631.04|2611.04|804
1641980100000|2022-01-12 09:35:00|2632.64|2612.64|2634.71|2614.71|2643.61|2623.61|2629.64|2609.64|663
1641980400000|2022-01-12 09:40:00|2634.7|2614.7|2630.42|2610.42|2637.99|2617.99|2624.18|2604.18|660
1641980700000|2022-01-12 09:45:00|2630.52|2610.52|2626.85|2606.85|2635.73|2615.73|2622.03|2602.03|590
1641981000000|2022-01-12 09:50:00|2626.73|2606.73|2627.16|2607.16|2632.64|2612.64|2622.36|2602.36|758
1641981300000|2022-01-12 09:55:00|2627.66|2607.66|2631.71|2611.71|2636.14|2616.14|2626.61|2606.61|729
1641981600000|2022-01-12 10:00:00|2631.52|2611.52|2620.24|2600.24|2631.94|2611.94|2620.24|2600.24|558
1641981900000|2022-01-12 10:05:00|2620.47|2600.47|2633.56|2613.56|2634.1|2614.1|2619.46|2599.46|709
1641982200000|2022-01-12 10:10:00|2633.61|2613.61|2633.21|2613.21|2635.62|2615.62|2630.58|2610.58|780
1641982500000|2022-01-12 10:15:00|2633.31|2613.31|2638.29|2618.29|2639.32|2619.32|2632.21|2612.21|664
1641982800000|2022-01-12 10:20:00|2638.28|2618.28|2640.7|2620.7|2641.41|2621.41|2630.59|2610.59|670
1641983100000|2022-01-12 10:25:00|2640.72|2620.72|2640.32|2620.32|2644.29|2624.29|2639.69|2619.69|487
1641983400000|2022-01-12 10:30:00|2640.42|2620.42|2638.55|2618.55|2644.84|2624.84|2630.56|2610.56|713
1641983700000|2022-01-12 10:35:00|2638.42|2618.42|2644.45|2624.45|2644.45|2624.45|2635.05|2615.05|646
1641984000000|2022-01-12 10:40:00|2644.38|2624.38|2636.04|2616.04|2644.38|2624.38|2631.8|2611.8|701
1641984300000|2022-01-12 10:45:00|2636.03|2616.03|2638.38|2618.38|2639.64|2619.64|2631.95|2611.95|651
1641984600000|2022-01-12 10:50:00|2638.39|2618.39|2637.46|2617.46|2639.06|2619.06|2634.08|2614.08|581
1641984900000|2022-01-12 10:55:00|2637.57|2617.57|2633.78|2613.78|2642.21|2622.21|2633.5|2613.5|591
1641985200000|2022-01-12 11:00:00|2633.77|2613.77|2627.72|2607.72|2633.77|2613.77|2626.22|2606.22|629
1641985500000|2022-01-12 11:05:00|2627.71|2607.71|2625.31|2605.31|2628.11|2608.11|2623.86|2603.86|565
1641985800000|2022-01-12 11:10:00|2625.33|2605.33|2623.63|2603.63|2625.88|2605.88|2616.77|2596.77|553
1641986100000|2022-01-12 11:15:00|2623.48|2603.48|2630.36|2610.36|2633.8|2613.8|2619.06|2599.06|646
1641986400000|2022-01-12 11:20:00|2630.34|2610.34|2627.02|2607.02|2630.66|2610.66|2621.41|2601.41|563
1641986700000|2022-01-12 11:25:00|2627.22|2607.22|2623.19|2603.19|2627.9|2607.9|2620.81|2600.81|508
1641987000000|2022-01-12 11:30:00|2623.08|2603.08|2614.66|2594.66|2623.08|2603.08|2612.3|2592.3|655
1641987300000|2022-01-12 11:35:00|2614.63|2594.63|2617.43|2597.43|2618.65|2598.65|2602.78|2582.78|741
1641987600000|2022-01-12 11:40:00|2618.07|2598.07|2636.66|2616.66|2655.71|2635.71|2616.97|2596.97|1043
1641987900000|2022-01-12 11:45:00|2636.77|2616.77|2648.96|2628.96|2654.31|2634.31|2634.77|2614.77|889
1641988200000|2022-01-12 11:50:00|2648.76|2628.76|2641.89|2621.89|2648.76|2628.76|2637.41|2617.41|901
1641988500000|2022-01-12 11:55:00|2641.92|2621.92|2632.04|2612.04|2646.4|2626.4|2630.24|2610.24|842
1641988800000|2022-01-12 12:00:00|2632.45|2612.45|2635.74|2615.74|2635.89|2615.89|2625.83|2605.83|801
1641989100000|2022-01-12 12:05:00|2635.8|2615.8|2637.68|2617.68|2646.31|2626.31|2635.44|2615.44|819
1641989400000|2022-01-12 12:10:00|2637.87|2617.87|2634.17|2614.17|2643.09|2623.09|2633.65|2613.65|784
1641989700000|2022-01-12 12:15:00|2634.13|2614.13|2643.89|2623.89|2648.62|2628.62|2633.39|2613.39|797
1641990000000|2022-01-12 12:20:00|2643.91|2623.91|2649.48|2629.48|2650.32|2630.32|2642.83|2622.83|808
1641990300000|2022-01-12 12:25:00|2649.44|2629.44|2659.33|2639.33|2659.33|2639.33|2649.44|2629.44|843
1641990600000|2022-01-12 12:30:00|2659.37|2639.37|2669.1|2649.1|2672.03|2652.03|2656.35|2636.35|730
1641990900000|2022-01-12 12:35:00|2669.13|2649.13|2673.65|2653.65|2685.62|2665.62|2669.13|2649.13|820
1641991200000|2022-01-12 12:40:00|2673.64|2653.64|2663.34|2643.34|2673.64|2653.64|2661.52|2641.52|815
1641991500000|2022-01-12 12:45:00|2664.03|2644.03|2663.32|2643.32|2672.41|2652.41|2663.28|2643.28|830
1641991800000|2022-01-12 12:50:00|2663.31|2643.31|2658.56|2638.56|2664.6|2644.6|2647.45|2627.45|651
1641992100000|2022-01-12 12:55:00|2658.67|2638.67|2667.01|2647.01|2669.51|2649.51|2658.55|2638.55|758
1641992400000|2022-01-12 13:00:00|2667|2647|2666.31|2646.31|2669.5|2649.5|2660.23|2640.23|826
1641992700000|2022-01-12 13:05:00|2666.48|2646.48|2657.38|2637.38|2668.39|2648.39|2655.61|2635.61|838
1641993000000|2022-01-12 13:10:00|2657.4|2637.4|2652.04|2632.04|2660.93|2640.93|2651.8|2631.8|799
1641993300000|2022-01-12 13:15:00|2652.09|2632.09|2646.93|2626.93|2655.57|2635.57|2646.33|2626.33|687
1641993600000|2022-01-12 13:20:00|2647.04|2627.04|2648.68|2628.68|2651.39|2631.39|2644.96|2624.96|581
1641993900000|2022-01-12 13:25:00|2648.56|2628.56|2657.53|2637.53|2659.85|2639.85|2646.83|2626.83|698
1641994200000|2022-01-12 13:30:00|2657.5|2637.5|2665.15|2645.15|2685.15|2670.45|2654.39|2634.39|1074
1641994500000|2022-01-12 13:35:00|2664.37|2644.37|2681.1|2661.1|2685.84|2665.84|2662.39|2642.39|940
1641994800000|2022-01-12 13:40:00|2681.37|2661.37|2707.87|2687.87|2707.98|2687.98|2681.36|2661.36|851
1641995100000|2022-01-12 13:45:00|2707.84|2687.84|2719.77|2699.77|2730.64|2710.64|2707.84|2687.84|866
1641995400000|2022-01-12 13:50:00|2719.74|2699.74|2731.83|2711.83|2734.21|2714.21|2707.92|2687.92|866
1641995700000|2022-01-12 13:55:00|2731.63|2711.63|2726.38|2706.38|2731.8|2711.8|2715.26|2695.26|876
1641996000000|2022-01-12 14:00:00|2726.28|2706.28|2697.13|2677.13|2728.51|2708.51|2695.12|2675.12|859
1641996300000|2022-01-12 14:05:00|2697.23|2677.23|2705.59|2685.59|2708.9|2688.9|2694.94|2674.94|808
1641996600000|2022-01-12 14:10:00|2705.31|2685.31|2698|2678|2710.36|2690.36|2692.48|2672.48|796
1641996900000|2022-01-12 14:15:00|2698.56|2678.56|2704.96|2684.96|2713.47|2693.47|2696.25|2676.25|779
1641997200000|2022-01-12 14:20:00|2704.85|2684.85|2704.13|2684.13|2717.79|2697.79|2702.53|2682.53|839
1641997500000|2022-01-12 14:25:00|2704.31|2684.31|2702.35|2682.35|2709.52|2689.52|2699.57|2679.57|820
1641997800000|2022-01-12 14:30:00|2702.4|2682.4|2711.15|2691.15|2711.29|2691.29|2700.99|2680.99|877
1641998100000|2022-01-12 14:35:00|2710.84|2690.84|2701.9|2681.9|2710.84|2690.84|2695.06|2675.06|960
1641998400000|2022-01-12 14:40:00|2701.86|2681.86|2682.08|2662.08|2705.14|2685.14|2681.64|2661.64|915
1641998700000|2022-01-12 14:45:00|2682.5|2662.5|2676.41|2656.41|2694.74|2674.74|2674.8|2654.8|877
1641999000000|2022-01-12 14:50:00|2676.57|2656.57|2691.32|2671.32|2697.8|2677.8|2676.57|2656.57|880
1641999300000|2022-01-12 14:55:00|2691.35|2671.35|2696.65|2676.65|2697.54|2677.54|2691.35|2671.35|765
1641999600000|2022-01-12 15:00:00|2697|2677|2693.79|2673.79|2698.59|2678.59|2688.35|2668.35|764
1641999900000|2022-01-12 15:05:00|2693.47|2673.47|2692.25|2672.25|2694.04|2674.04|2688.68|2668.68|648
1642000200000|2022-01-12 15:10:00|2692.27|2672.27|2689.48|2669.48|2697.31|2677.31|2686.45|2666.45|661
1642000500000|2022-01-12 15:15:00|2689.47|2669.47|2693.82|2673.82|2698.24|2678.24|2689.12|2669.12|608
1642000800000|2022-01-12 15:20:00|2693.81|2673.81|2689.84|2669.84|2697.4|2677.4|2689.78|2669.78|480
1642001100000|2022-01-12 15:25:00|2690.12|2670.12|2690.55|2670.55|2693.42|2673.42|2681.6|2661.6|776
1642001400000|2022-01-12 15:30:00|2690.61|2670.61|2683.18|2663.18|2690.67|2670.67|2675.91|2655.91|814
1642001700000|2022-01-12 15:35:00|2683.09|2663.09|2663.99|2643.99|2684.05|2664.05|2663.99|2643.99|762
1642002000000|2022-01-12 15:40:00|2662.71|2642.71|2660.83|2640.83|2670.21|2650.21|2651.36|2631.36|812
1642002300000|2022-01-12 15:45:00|2660.84|2640.84|2661.57|2641.57|2667.65|2647.65|2654.94|2634.94|850
1642002600000|2022-01-12 15:50:00|2661.55|2641.55|2657.38|2637.38|2665.93|2645.93|2653.2|2633.2|843
1642002900000|2022-01-12 15:55:00|2657.78|2637.78|2658.72|2638.72|2662.64|2642.64|2651.17|2631.17|854
1642003200000|2022-01-12 16:00:00|2658.61|2638.61|2661.28|2641.28|2664.62|2644.62|2655.45|2635.45|701
1642003500000|2022-01-12 16:05:00|2660.96|2640.96|2644.69|2624.69|2663.91|2643.91|2643.48|2623.48|718
1642003800000|2022-01-12 16:10:00|2644.85|2624.85|2642.67|2622.67|2650.03|2630.03|2641.9|2621.9|667
1642004100000|2022-01-12 16:15:00|2642.66|2622.66|2629.01|2609.01|2642.66|2622.66|2629.01|2609.01|793
1642004400000|2022-01-12 16:20:00|2629.05|2609.05|2641.28|2621.28|2643.33|2623.33|2627.88|2607.88|633
1642004700000|2022-01-12 16:25:00|2641.3|2621.3|2648.12|2628.12|2656.66|2636.66|2641.3|2621.3|703
1642005000000|2022-01-12 16:30:00|2648.38|2628.38|2648.72|2628.72|2654.29|2634.29|2646.62|2626.62|700
1642005300000|2022-01-12 16:35:00|2648.66|2628.66|2651.52|2631.52|2657.65|2637.65|2648.55|2628.55|623
1642005600000|2022-01-12 16:40:00|2651.45|2631.45|2652.97|2632.97|2656.14|2636.14|2649.69|2629.69|685
1642005900000|2022-01-12 16:45:00|2652.95|2632.95|2653.37|2633.37|2656.19|2636.19|2651.17|2631.17|856
1642006200000|2022-01-12 16:50:00|2653.42|2633.42|2648.36|2628.36|2654.18|2634.18|2648.36|2628.36|568
1642006500000|2022-01-12 16:55:00|2648.45|2628.45|2657.07|2637.07|2657.66|2637.66|2642.64|2622.64|611
1642006800000|2022-01-12 17:00:00|2657.2|2637.2|2638.91|2618.91|2657.33|2637.33|2638.14|2618.14|699
1642007100000|2022-01-12 17:05:00|2638.9|2618.9|2638.05|2618.05|2638.98|2618.98|2632.46|2612.46|712
1642007400000|2022-01-12 17:10:00|2638.16|2618.16|2637.68|2617.68|2640.17|2620.17|2635.68|2615.68|668
1642007700000|2022-01-12 17:15:00|2637.64|2617.64|2640.41|2620.41|2640.44|2620.44|2634.69|2614.69|657
1642008000000|2022-01-12 17:20:00|2640.11|2620.11|2637.5|2617.5|2642.53|2622.53|2636.45|2616.45|774
1642008300000|2022-01-12 17:25:00|2637.67|2617.67|2642.91|2622.91|2643.8|2623.8|2637.67|2617.67|709
1642008600000|2022-01-12 17:30:00|2642.66|2622.66|2647.69|2627.69|2648.02|2628.02|2641.57|2621.57|674
1642008900000|2022-01-12 17:35:00|2647.78|2627.78|2647.57|2627.57|2652.66|2632.66|2646.84|2626.84|761
1642009200000|2022-01-12 17:40:00|2647.55|2627.55|2649.99|2629.99|2651.38|2631.38|2647.45|2627.45|545
1642009500000|2022-01-12 17:45:00|2649.71|2629.71|2649.72|2629.72|2652.49|2632.49|2646.17|2626.17|782
1642009800000|2022-01-12 17:50:00|2649.63|2629.63|2640.34|2620.34|2650.59|2630.59|2639.92|2619.92|688
1642010100000|2022-01-12 17:55:00|2640.14|2620.14|2642.31|2622.31|2645.31|2625.31|2639.7|2619.7|743
1642010400000|2022-01-12 18:00:00|2642.37|2622.37|2635.83|2615.83|2644.54|2624.54|2634.9|2614.9|622
1642010700000|2022-01-12 18:05:00|2635.48|2615.48|2640.45|2620.45|2643.09|2623.09|2635.48|2615.48|582
1642011000000|2022-01-12 18:10:00|2640.39|2620.39|2638.72|2618.72|2641.59|2621.59|2637.16|2617.16|706
1642011300000|2022-01-12 18:15:00|2638.69|2618.69|2636.03|2616.03|2641.02|2621.02|2635.49|2615.49|718
1642011600000|2022-01-12 18:20:00|2635.68|2615.68|2653.29|2633.29|2655.17|2635.17|2627.39|2607.39|673
1642011900000|2022-01-12 18:25:00|2653.3|2633.3|2668.74|2648.74|2675.26|2655.26|2652.81|2632.81|684
1642012200000|2022-01-12 18:30:00|2668.83|2648.83|2657.37|2637.37|2669.92|2649.92|2656.9|2636.9|642
1642012500000|2022-01-12 18:35:00|2657.32|2637.32|2661.1|2641.1|2665.38|2645.38|2653.56|2633.56|673
1642012800000|2022-01-12 18:40:00|2661.04|2641.04|2660.11|2640.11|2663.43|2643.43|2657.36|2637.36|751
1642013100000|2022-01-12 18:45:00|2660.04|2640.04|2655.36|2635.36|2661.43|2641.43|2654.07|2634.07|577
1642013400000|2022-01-12 18:50:00|2655.19|2635.19|2658.48|2638.48|2658.48|2638.48|2649.5|2629.5|756
1642013700000|2022-01-12 18:55:00|2658.46|2638.46|2659.51|2639.51|2661.19|2641.19|2656.16|2636.16|853
1642014000000|2022-01-12 19:00:00|2659.49|2639.49|2659.63|2639.63|2660.05|2640.05|2652.33|2632.33|847
1642014300000|2022-01-12 19:05:00|2659.43|2639.43|2649.7|2629.7|2659.53|2639.53|2649.4|2629.4|805
1642014600000|2022-01-12 19:10:00|2649.69|2629.69|2660.39|2640.39|2660.51|2640.51|2648.54|2628.54|722
1642014900000|2022-01-12 19:15:00|2660.38|2640.38|2658.65|2638.65|2661.28|2641.28|2657.53|2637.53|515
1642015200000|2022-01-12 19:20:00|2658.73|2638.73|2658.27|2638.27|2659.45|2639.45|2656.71|2636.71|439
1642015500000|2022-01-12 19:25:00|2658.22|2638.22|2674.39|2654.39|2674.44|2654.44|2657.68|2637.68|451
1642015800000|2022-01-12 19:30:00|2674.32|2654.32|2670.13|2650.13|2674.32|2654.32|2662.44|2642.44|739
1642016100000|2022-01-12 19:35:00|2670.2|2650.2|2678.27|2658.27|2678.27|2658.27|2670.01|2650.01|530
1642016400000|2022-01-12 19:40:00|2678.26|2658.26|2671.66|2651.66|2678.26|2658.26|2669.8|2649.8|665
1642016700000|2022-01-12 19:45:00|2671.73|2651.73|2675.69|2655.69|2675.99|2655.99|2669.21|2649.21|627
1642017000000|2022-01-12 19:50:00|2675.91|2655.91|2678.69|2658.69|2678.77|2658.77|2671.35|2651.35|705
1642017300000|2022-01-12 19:55:00|2678.71|2658.71|2687.43|2667.43|2690.48|2670.48|2676.12|2656.12|583
1642017600000|2022-01-12 20:00:00|2687.74|2667.74|2687.93|2667.93|2689.94|2669.94|2678.49|2658.49|811
1642017900000|2022-01-12 20:05:00|2688.14|2668.14|2690.7|2670.7|2692.49|2672.49|2685.84|2665.84|579
1642018200000|2022-01-12 20:10:00|2690.76|2670.76|2696.85|2676.85|2697.11|2677.11|2689.81|2669.81|543
1642018500000|2022-01-12 20:15:00|2696.95|2676.95|2709.02|2689.02|2709.47|2689.47|2696.95|2676.95|503
1642018800000|2022-01-12 20:20:00|2709.06|2689.06|2703.5|2683.5|2709.81|2689.81|2700.44|2680.44|563
1642019100000|2022-01-12 20:25:00|2703.91|2683.91|2704.73|2684.73|2706.74|2686.74|2698.31|2678.31|612
1642019400000|2022-01-12 20:30:00|2704.81|2684.81|2701.09|2681.09|2709.64|2689.64|2699.96|2679.96|595
1642019700000|2022-01-12 20:35:00|2700.91|2680.91|2692.26|2672.26|2706.38|2686.38|2691.82|2671.82|580
1642020000000|2022-01-12 20:40:00|2692.17|2672.17|2692.26|2672.26|2694.97|2674.97|2689.35|2669.35|607
1642020300000|2022-01-12 20:45:00|2692.19|2672.19|2686.93|2666.93|2693.75|2673.75|2677.91|2657.91|679
1642020600000|2022-01-12 20:50:00|2686.92|2666.92|2692.58|2672.58|2692.58|2672.58|2679.85|2659.85|859
1642020900000|2022-01-12 20:55:00|2692.79|2672.79|2684.68|2664.68|2694.36|2674.36|2681.28|2661.28|729
1642021200000|2022-01-12 21:00:00|2684.84|2664.84|2684.89|2664.89|2689.89|2669.89|2684.22|2664.22|609
1642021500000|2022-01-12 21:05:00|2684.9|2664.9|2688.33|2668.33|2689.86|2669.86|2683.26|2663.26|611
1642021800000|2022-01-12 21:10:00|2688.49|2668.49|2686.95|2666.95|2690.52|2670.52|2685.38|2665.38|699
1642022100000|2022-01-12 21:15:00|2687.01|2667.01|2696.79|2676.79|2697.12|2677.12|2686.97|2666.97|647
1642022400000|2022-01-12 21:20:00|2696.76|2676.76|2706.77|2686.77|2708.88|2688.88|2693.21|2673.21|492
1642022700000|2022-01-12 21:25:00|2706.17|2686.17|2702.35|2682.35|2706.73|2686.73|2697.74|2677.74|691
1642023000000|2022-01-12 21:30:00|2702.37|2682.37|2696.87|2676.87|2704.28|2684.28|2694.77|2674.77|705
1642023300000|2022-01-12 21:35:00|2696.79|2676.79|2680.55|2660.55|2697.58|2677.58|2679.29|2659.29|792
1642023600000|2022-01-12 21:40:00|2680.77|2660.77|2670.06|2650.06|2681.04|2661.04|2667.43|2647.43|664
1642023900000|2022-01-12 21:45:00|2670.03|2650.03|2681.26|2661.26|2681.8|2661.8|2669.96|2649.96|636
1642024200000|2022-01-12 21:50:00|2681.22|2661.22|2673.72|2653.72|2682.82|2662.82|2668.56|2648.56|717
1642024500000|2022-01-12 21:55:00|2673.86|2653.86|2672.29|2652.29|2677.97|2657.97|2670.88|2650.88|659
1642024800000|2022-01-12 22:00:00|2672.37|2652.37|2673.81|2653.81|2678.94|2658.94|2672.29|2652.29|645
1642025100000|2022-01-12 22:05:00|2673.8|2653.8|2669.38|2649.38|2675.91|2655.91|2668.05|2648.05|556
1642025400000|2022-01-12 22:10:00|2669.41|2649.41|2674.99|2654.99|2675.55|2655.55|2669.03|2649.03|342
1642025700000|2022-01-12 22:15:00|2675.77|2655.77|2681.74|2661.74|2683.7|2663.7|2672.36|2652.36|472
1642026000000|2022-01-12 22:20:00|2681.75|2661.75|2686.83|2666.83|2687.48|2667.48|2679.7|2659.7|342
1642026300000|2022-01-12 22:25:00|2686.97|2666.97|2685.61|2665.61|2691.06|2671.06|2685.61|2665.61|283
1642026600000|2022-01-12 22:30:00|2685.59|2665.59|2686.59|2666.59|2686.7|2666.7|2685.14|2665.14|137
1642026900000|2022-01-12 22:35:00|2686.65|2666.65|2691.53|2671.53|2692.87|2672.87|2686.6|2666.6|166
1642027200000|2022-01-12 22:40:00|2691.51|2671.51|2687.04|2667.04|2693.49|2673.49|2687.04|2667.04|196
1642027500000|2022-01-12 22:45:00|2687.07|2667.07|2675.17|2655.17|2687.07|2667.07|2674.12|2654.12|503
1642027800000|2022-01-12 22:50:00|2675.21|2655.21|2680.23|2660.23|2681.04|2661.04|2674.86|2654.86|220
1642028100000|2022-01-12 22:55:00|2680.11|2660.11|2685.59|2665.59|2689.23|2669.23|2680.11|2660.11|304
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2685.66|2665.66|2690.14|2670.14|2684.69|2664.69|438
1642028700000|2022-01-12 23:05:00|2685.67|2665.67|2698.3|2678.3|2698.57|2678.57|2683.84|2663.84|465
1642029000000|2022-01-12 23:10:00|2698.17|2678.17|2689.48|2669.48|2699.86|2679.86|2689.06|2669.06|598
1642029300000|2022-01-12 23:15:00|2689.49|2669.49|2700.17|2680.17|2701.06|2681.06|2688.85|2668.85|712
1642029600000|2022-01-12 23:20:00|2699.73|2679.73|2698.47|2678.47|2704.87|2684.87|2696.63|2676.63|761
1642029900000|2022-01-12 23:25:00|2698.5|2678.5|2687.23|2667.23|2699.22|2679.22|2686.78|2666.78|589
1642030200000|2022-01-12 23:30:00|2687.3|2667.3|2694.2|2674.2|2694.2|2674.2|2685.16|2665.16|554
1642030500000|2022-01-12 23:35:00|2694.3|2674.3|2684.81|2664.81|2696.5|2676.5|2684.47|2664.47|617
1642030800000|2022-01-12 23:40:00|2685.32|2665.32|2688.67|2668.67|2689.3|2669.3|2684.69|2664.69|530
1642031100000|2022-01-12 23:45:00|2688.66|2668.66|2687.83|2667.83|2693.21|2673.21|2684|2664|653
1642031400000|2022-01-12 23:50:00|2687.69|2667.69|2685.65|2665.65|2693.23|2673.23|2684.85|2664.85|527
1642031700000|2022-01-12 23:55:00|2685.81|2665.81|2685.66|2665.66|2687.37|2667.37|2682.26|2662.26|400
1642032000000|2022-01-13 00:00:00|2685.6|2665.6|2681|2661|2685.88|2665.88|2676.98|2656.98|669
1642032300000|2022-01-13 00:05:00|2680.98|2660.98|2670.25|2650.25|2680.98|2660.98|2670.25|2650.25|668
1642032600000|2022-01-13 00:10:00|2670.19|2650.19|2654.17|2634.17|2670.19|2650.19|2653.95|2633.95|699
1642032900000|2022-01-13 00:15:00|2654.19|2634.19|2656.97|2636.97|2659.63|2639.63|2649.19|2629.19|678
1642033200000|2022-01-13 00:20:00|2657.98|2637.98|2649.14|2629.14|2658.82|2638.82|2643.61|2623.61|670
1642033500000|2022-01-13 00:25:00|2649.09|2629.09|2655.26|2635.26|2657.15|2637.15|2648.66|2628.66|690
1642033800000|2022-01-13 00:30:00|2655.28|2635.28|2655.51|2635.51|2660.22|2640.22|2648.5|2628.5|545
1642034100000|2022-01-13 00:35:00|2654.84|2634.84|2656.87|2636.87|2660.64|2640.64|2651.18|2631.18|619
1642034400000|2022-01-13 00:40:00|2656.86|2636.86|2658.52|2638.52|2663.32|2643.32|2656.62|2636.62|658
1642034700000|2022-01-13 00:45:00|2658.71|2638.71|2649.81|2629.81|2663.87|2643.87|2647.91|2627.91|679
1642035000000|2022-01-13 00:50:00|2649.8|2629.8|2658.69|2638.69|2659.24|2639.24|2642.62|2622.62|706
1642035300000|2022-01-13 00:55:00|2658.78|2638.78|2642.09|2622.09|2658.93|2638.93|2639.36|2619.36|778
1642035600000|2022-01-13 01:00:00|2642.84|2622.84|2642.28|2622.28|2652.1|2632.1|2640.39|2620.39|710
1642035900000|2022-01-13 01:05:00|2642.3|2622.3|2648.03|2628.03|2652.45|2632.45|2641.39|2621.39|715
1642036200000|2022-01-13 01:10:00|2647.7|2627.7|2652.92|2632.92|2655.88|2635.88|2645.26|2625.26|746
1642036500000|2022-01-13 01:15:00|2652.88|2632.88|2650.38|2630.38|2655.59|2635.59|2647.94|2627.94|710
1642036800000|2022-01-13 01:20:00|2650.39|2630.39|2644.39|2624.39|2651.32|2631.32|2643.8|2623.8|771
1642037100000|2022-01-13 01:25:00|2644.44|2624.44|2635.51|2615.51|2646.01|2626.01|2634.73|2614.73|690
1642037400000|2022-01-13 01:30:00|2635.45|2615.45|2632.51|2612.51|2641.59|2621.59|2632.24|2612.24|726
1642037700000|2022-01-13 01:35:00|2632.37|2612.37|2637.94|2617.94|2639.2|2619.2|2629.65|2609.65|753
1642038000000|2022-01-13 01:40:00|2638.13|2618.13|2630.45|2610.45|2638.28|2618.28|2629.83|2609.83|606
1642038300000|2022-01-13 01:45:00|2630.4|2610.4|2633.36|2613.36|2633.7|2613.7|2625.01|2605.01|634
1642038600000|2022-01-13 01:50:00|2633.41|2613.41|2636.99|2616.99|2640.41|2620.41|2633.29|2613.29|623
1642038900000|2022-01-13 01:55:00|2637.03|2617.03|2635.7|2615.7|2640.86|2620.86|2632.07|2612.07|679
1642039200000|2022-01-13 02:00:00|2635.63|2615.63|2640.69|2620.69|2642.64|2622.64|2634.93|2614.93|660
1642039500000|2022-01-13 02:05:00|2640.74|2620.74|2638.73|2618.73|2644.78|2624.78|2636.24|2616.24|710
1642039800000|2022-01-13 02:10:00|2638.76|2618.76|2648.68|2628.68|2650.41|2630.41|2637.14|2617.14|633
1642040100000|2022-01-13 02:15:00|2648.83|2628.83|2652.8|2632.8|2656.56|2636.56|2648.05|2628.05|467
1642040400000|2022-01-13 02:20:00|2653.24|2633.24|2652.38|2632.38|2654.95|2634.95|2651.59|2631.59|445
1642040700000|2022-01-13 02:25:00|2652.37|2632.37|2647.06|2627.06|2652.37|2632.37|2645.88|2625.88|644
1642041000000|2022-01-13 02:30:00|2646.36|2626.36|2650.48|2630.48|2651.18|2631.18|2646.1|2626.1|579
1642041300000|2022-01-13 02:35:00|2650.46|2630.46|2648.49|2628.49|2653.41|2633.41|2646.81|2626.81|544
1642041600000|2022-01-13 02:40:00|2648.48|2628.48|2645.14|2625.14|2652.66|2632.66|2645.1|2625.1|728
1642041900000|2022-01-13 02:45:00|2645.12|2625.12|2639.78|2619.78|2646.83|2626.83|2639.78|2619.78|478
1642042200000|2022-01-13 02:50:00|2639.8|2619.8|2634.75|2614.75|2640.03|2620.03|2634.26|2614.26|627
1642042500000|2022-01-13 02:55:00|2634.72|2614.72|2638.57|2618.57|2642.03|2622.03|2633|2613|584
1642042800000|2022-01-13 03:00:00|2638.72|2618.72|2643.45|2623.45|2647.62|2627.62|2635.65|2615.65|629
1642043100000|2022-01-13 03:05:00|2643.44|2623.44|2633.06|2613.06|2643.52|2623.52|2632.23|2612.23|627
1642043400000|2022-01-13 03:10:00|2633.68|2613.68|2613.7|2593.7|2633.85|2613.85|2612.6|2592.6|775
1642043700000|2022-01-13 03:15:00|2613.71|2593.71|2615.98|2595.98|2622.25|2602.25|2612.67|2592.67|666
1642044000000|2022-01-13 03:20:00|2615.75|2595.75|2619.11|2599.11|2622.39|2602.39|2613.77|2593.77|706
1642044300000|2022-01-13 03:25:00|2619.3|2599.3|2618.12|2598.12|2620.31|2600.31|2616.77|2596.77|648
1642044600000|2022-01-13 03:30:00|2617.76|2597.76|2619.91|2599.91|2621.88|2601.88|2615.71|2595.71|740
1642044900000|2022-01-13 03:35:00|2620.21|2600.21|2618.96|2598.96|2625.48|2605.48|2618.47|2598.47|643
1642045200000|2022-01-13 03:40:00|2618.73|2598.73|2623.21|2603.21|2624.5|2604.5|2617.18|2597.18|649
1642045500000|2022-01-13 03:45:00|2623.17|2603.17|2620.54|2600.54|2624.67|2604.67|2620.02|2600.02|529
1642045800000|2022-01-13 03:50:00|2620.47|2600.47|2622.4|2602.4|2622.72|2602.72|2619.61|2599.61|543
1642046100000|2022-01-13 03:55:00|2622.39|2602.39|2618.49|2598.49|2622.99|2602.99|2615.45|2595.45|679
1642046400000|2022-01-13 04:00:00|2618.51|2598.51|2624.09|2604.09|2626.4|2606.4|2616.42|2596.42|736
1642046700000|2022-01-13 04:05:00|2624.25|2604.25|2630.84|2610.84|2630.89|2610.89|2622.12|2602.12|674
1642047000000|2022-01-13 04:10:00|2630.8|2610.8|2628.4|2608.4|2630.8|2610.8|2626.89|2606.89|646
1642047300000|2022-01-13 04:15:00|2628.39|2608.39|2634.84|2614.84|2639.25|2619.25|2628.25|2608.25|545
1642047600000|2022-01-13 04:20:00|2634.86|2614.86|2633.41|2613.41|2636.37|2616.37|2632.71|2612.71|539
1642047900000|2022-01-13 04:25:00|2633.3|2613.3|2639.4|2619.4|2640.2|2620.2|2632.76|2612.76|604
1642048200000|2022-01-13 04:30:00|2639.44|2619.44|2629.45|2609.45|2639.79|2619.79|2628.71|2608.71|501
1642048500000|2022-01-13 04:35:00|2629.44|2609.44|2635.84|2615.84|2638.56|2618.56|2629.06|2609.06|610
1642048800000|2022-01-13 04:40:00|2635.82|2615.82|2629.68|2609.68|2636.14|2616.14|2623.93|2603.93|633
1642049100000|2022-01-13 04:45:00|2629.6|2609.6|2625.06|2605.06|2631.55|2611.55|2625.05|2605.05|663
1642049400000|2022-01-13 04:50:00|2625.07|2605.07|2628.53|2608.53|2628.53|2608.53|2621.8|2601.8|677
1642049700000|2022-01-13 04:55:00|2628.5|2608.5|2625.04|2605.04|2628.53|2608.53|2622.96|2602.96|491
1642050000000|2022-01-13 05:00:00|2624.96|2604.96|2624.23|2604.23|2628.55|2608.55|2623.65|2603.65|542
1642050300000|2022-01-13 05:05:00|2624.13|2604.13|2623.2|2603.2|2624.36|2604.36|2617.5|2597.5|665
1642050600000|2022-01-13 05:10:00|2623.22|2603.22|2614.81|2594.81|2623.48|2603.48|2614.75|2594.75|560
1642050900000|2022-01-13 05:15:00|2614.83|2594.83|2619.48|2599.48|2619.5|2599.5|2614.83|2594.83|610
1642051200000|2022-01-13 05:20:00|2619.5|2599.5|2623.95|2603.95|2623.95|2603.95|2616.5|2596.5|389
1642051500000|2022-01-13 05:25:00|2623.83|2603.83|2630.85|2610.85|2631.11|2611.11|2623.5|2603.5|362
1642051800000|2022-01-13 05:30:00|2630.84|2610.84|2626.28|2606.28|2633.53|2613.53|2625.94|2605.94|501
1642052100000|2022-01-13 05:35:00|2625.89|2605.89|2628.62|2608.62|2629.26|2609.26|2625.1|2605.1|352
1642052400000|2022-01-13 05:40:00|2628.44|2608.44|2620.92|2600.92|2628.64|2608.64|2620.86|2600.86|339
1642052700000|2022-01-13 05:45:00|2620.8|2600.8|2624.97|2604.97|2625.73|2605.73|2619.81|2599.81|451
1642053000000|2022-01-13 05:50:00|2624.96|2604.96|2634.33|2614.33|2635.77|2615.77|2624.58|2604.58|502
1642053300000|2022-01-13 05:55:00|2634.3|2614.3|2629.15|2609.15|2635.17|2615.17|2626.5|2606.5|385
1642053600000|2022-01-13 06:00:00|2628.8|2608.8|2637.94|2617.94|2639.54|2619.54|2628.74|2608.74|521
1642053900000|2022-01-13 06:05:00|2637.89|2617.89|2630.28|2610.28|2638.76|2618.76|2629.16|2609.16|453
1642054200000|2022-01-13 06:10:00|2630.24|2610.24|2629.89|2609.89|2633.74|2613.74|2628.78|2608.78|463
1642054500000|2022-01-13 06:15:00|2629.67|2609.67|2637.65|2617.65|2638.1|2618.1|2628.85|2608.85|445
1642054800000|2022-01-13 06:20:00|2637.71|2617.71|2636.75|2616.75|2637.87|2617.87|2634.3|2614.3|541
1642055100000|2022-01-13 06:25:00|2636.9|2616.9|2635.45|2615.45|2639.03|2619.03|2633.65|2613.65|417
1642055400000|2022-01-13 06:30:00|2635.42|2615.42|2639.74|2619.74|2639.75|2619.75|2631.75|2611.75|450
1642055700000|2022-01-13 06:35:00|2639.68|2619.68|2646.48|2626.48|2646.51|2626.51|2639.29|2619.29|545
1642056000000|2022-01-13 06:40:00|2646.41|2626.41|2645.16|2625.16|2647.64|2627.64|2640.31|2620.31|597
1642056300000|2022-01-13 06:45:00|2645.14|2625.14|2638.98|2618.98|2645.35|2625.35|2638.78|2618.78|581
1642056600000|2022-01-13 06:50:00|2639.57|2619.57|2642.69|2622.69|2642.76|2622.76|2634.89|2614.89|634
1642056900000|2022-01-13 06:55:00|2642.85|2622.85|2649.1|2629.1|2650.34|2630.34|2641.53|2621.53|340
1642057200000|2022-01-13 07:00:00|2649.13|2629.13|2641.64|2621.64|2649.78|2629.78|2640.14|2620.14|501
1642057500000|2022-01-13 07:05:00|2641.7|2621.7|2651.47|2631.47|2652.62|2632.62|2640.69|2620.69|456
1642057800000|2022-01-13 07:10:00|2651.49|2631.49|2651|2631|2653.05|2633.05|2649.51|2629.51|355
1642058100000|2022-01-13 07:15:00|2651.07|2631.07|2658.54|2638.54|2658.64|2638.64|2649.77|2629.77|472
1642058400000|2022-01-13 07:20:00|2658.62|2638.62|2659.92|2639.92|2661.91|2641.91|2657.67|2637.67|487
1642058700000|2022-01-13 07:25:00|2659.97|2639.97|2652.55|2632.55|2659.97|2639.97|2652.29|2632.29|406
1642059000000|2022-01-13 07:30:00|2652.56|2632.56|2647.24|2627.24|2655.51|2635.51|2646.36|2626.36|464
1642059300000|2022-01-13 07:35:00|2647.19|2627.19|2646.08|2626.08|2647.27|2627.27|2641.24|2621.24|380
1642059600000|2022-01-13 07:40:00|2645.47|2625.47|2640.72|2620.72|2645.79|2625.79|2638.96|2618.96|436
1642059900000|2022-01-13 07:45:00|2640.76|2620.76|2648.97|2628.97|2649.65|2629.65|2640.3|2620.3|286
1642060200000|2022-01-13 07:50:00|2649.06|2629.06|2648.87|2628.87|2649.77|2629.77|2645.86|2625.86|338
1642060500000|2022-01-13 07:55:00|2649.01|2629.01|2644.93|2624.93|2649.01|2629.01|2640.45|2620.45|357
1642060800000|2022-01-13 08:00:00|2645.16|2625.16|2650.06|2630.06|2651.7|2631.7|2641.83|2621.83|508
1642061100000|2022-01-13 08:05:00|2649.93|2629.93|2655.07|2635.07|2655.8|2635.8|2649.19|2629.19|536
1642061400000|2022-01-13 08:10:00|2655.11|2635.11|2659.64|2639.64|2659.95|2639.95|2653.9|2633.9|529
1642061700000|2022-01-13 08:15:00|2659.61|2639.61|2657.72|2637.72|2659.98|2639.98|2654.59|2634.59|499
1642062000000|2022-01-13 08:20:00|2657.58|2637.58|2656.33|2636.33|2659.55|2639.55|2655.3|2635.3|405
1642062300000|2022-01-13 08:25:00|2656.43|2636.43|2656.23|2636.23|2658.56|2638.56|2653.96|2633.96|535
1642062600000|2022-01-13 08:30:00|2656.19|2636.19|2658.73|2638.73|2660.41|2640.41|2655.39|2635.39|474
1642062900000|2022-01-13 08:35:00|2658.7|2638.7|2654.03|2634.03|2662.93|2642.93|2651.71|2631.71|600
1642063200000|2022-01-13 08:40:00|2654.13|2634.13|2652.67|2632.67|2655.72|2635.72|2650.84|2630.84|544
1642063500000|2022-01-13 08:45:00|2652.55|2632.55|2654.76|2634.76|2654.91|2634.91|2649.59|2629.59|465
1642063800000|2022-01-13 08:50:00|2654.77|2634.77|2653.51|2633.51|2657.59|2637.59|2651.13|2631.13|633
1642064100000|2022-01-13 08:55:00|2653.49|2633.49|2658.52|2638.52|2658.87|2638.87|2651.43|2631.43|618
1642064400000|2022-01-13 09:00:00|2658.55|2638.55|2651.26|2631.26|2661.83|2641.83|2650.4|2630.4|547
1642064700000|2022-01-13 09:05:00|2651.47|2631.47|2656.8|2636.8|2658.01|2638.01|2648.91|2628.91|575
1642065000000|2022-01-13 09:10:00|2656.72|2636.72|2655.05|2635.05|2657.28|2637.28|2653.31|2633.31|476
1642065300000|2022-01-13 09:15:00|2654.88|2634.88|2648.26|2628.26|2655.46|2635.46|2647.36|2627.36|428
1642065600000|2022-01-13 09:20:00|2648.24|2628.24|2642.87|2622.87|2648.24|2628.24|2640.55|2620.55|339
1642065900000|2022-01-13 09:25:00|2642.58|2622.58|2651.39|2631.39|2654.05|2634.05|2642.58|2622.58|503
1642066200000|2022-01-13 09:30:00|2651.25|2631.25|2646.89|2626.89|2654.69|2634.69|2646.28|2626.28|514
1642066500000|2022-01-13 09:35:00|2646.87|2626.87|2644.42|2624.42|2646.87|2626.87|2641.95|2621.95|514
1642066800000|2022-01-13 09:40:00|2643.79|2623.79|2637.76|2617.76|2644.56|2624.56|2634.03|2614.03|611
1642067100000|2022-01-13 09:45:00|2637.73|2617.73|2639.62|2619.62|2642.95|2622.95|2636.92|2616.92|503
1642067400000|2022-01-13 09:50:00|2639.57|2619.57|2642.55|2622.55|2644.77|2624.77|2635.01|2615.01|611
1642067700000|2022-01-13 09:55:00|2642.42|2622.42|2649.4|2629.4|2649.97|2629.97|2639.94|2619.94|622
1642068000000|2022-01-13 10:00:00|2649.69|2629.69|2653.56|2633.56|2654.56|2634.56|2647.28|2627.28|619
1642068300000|2022-01-13 10:05:00|2653.57|2633.57|2650.27|2630.27|2656.88|2636.88|2650.19|2630.19|651
1642068600000|2022-01-13 10:10:00|2650.26|2630.26|2651.44|2631.44|2651.47|2631.47|2643.53|2623.53|630
1642068900000|2022-01-13 10:15:00|2651.08|2631.08|2654.97|2634.97|2658.64|2638.64|2650.95|2630.95|439
1642069200000|2022-01-13 10:20:00|2654.92|2634.92|2647.84|2627.84|2656.8|2636.8|2647.84|2627.84|552
1642069500000|2022-01-13 10:25:00|2648.41|2628.41|2647.63|2627.63|2654.61|2634.61|2646.52|2626.52|618
1642069800000|2022-01-13 10:30:00|2647.62|2627.62|2651.68|2631.68|2651.74|2631.74|2642.75|2622.75|676
1642070100000|2022-01-13 10:35:00|2651.17|2631.17|2649.63|2629.63|2654.12|2634.12|2648.81|2628.81|489
1642070400000|2022-01-13 10:40:00|2649.69|2629.69|2648.78|2628.78|2652.5|2632.5|2646.73|2626.73|568
1642070700000|2022-01-13 10:45:00|2648.83|2628.83|2649.52|2629.52|2654.65|2634.65|2648.83|2628.83|522
1642071000000|2022-01-13 10:50:00|2649.73|2629.73|2645.35|2625.35|2651.84|2631.84|2643.65|2623.65|537
1642071300000|2022-01-13 10:55:00|2645.24|2625.24|2640.44|2620.44|2645.85|2625.85|2638.2|2618.2|604
1642071600000|2022-01-13 11:00:00|2640.49|2620.49|2626.78|2606.78|2642.01|2622.01|2626.78|2606.78|609
1642071900000|2022-01-13 11:05:00|2626.72|2606.72|2623.35|2603.35|2627.43|2607.43|2619.96|2599.96|576
1642072200000|2022-01-13 11:10:00|2623.34|2603.34|2609.5|2589.5|2623.79|2603.79|2607.74|2587.74|677
1642072500000|2022-01-13 11:15:00|2609.49|2589.49|2603.5|2583.5|2610.69|2590.69|2598.67|2578.67|674
1642072800000|2022-01-13 11:20:00|2603.21|2583.21|2598.81|2578.81|2612.6|2592.6|2598.81|2578.81|790
1642073100000|2022-01-13 11:25:00|2598.91|2578.91|2595.16|2575.16|2599.67|2579.67|2587.47|2567.47|769
1642073400000|2022-01-13 11:30:00|2595.13|2575.13|2597.27|2577.27|2601.05|2581.05|2593.21|2573.21|728
1642073700000|2022-01-13 11:35:00|2597.26|2577.26|2605.37|2585.37|2606.42|2586.42|2596.96|2576.96|607
1642074000000|2022-01-13 11:40:00|2605.46|2585.46|2603.35|2583.35|2606.64|2586.64|2601.17|2581.17|664
1642074300000|2022-01-13 11:45:00|2603.4|2583.4|2597.24|2577.24|2603.87|2583.87|2588.84|2568.84|717
1642074600000|2022-01-13 11:50:00|2597.38|2577.38|2592.41|2572.41|2599.32|2579.32|2591.75|2571.75|616
1642074900000|2022-01-13 11:55:00|2592.43|2572.43|2593.44|2573.44|2596.19|2576.19|2590.08|2570.08|628
1642075200000|2022-01-13 12:00:00|2593.45|2573.45|2602.56|2582.56|2603.15|2583.15|2592.24|2572.24|767
1642075500000|2022-01-13 12:05:00|2602.55|2582.55|2612.84|2592.84|2614.7|2594.7|2602.55|2582.55|697
1642075800000|2022-01-13 12:10:00|2612.59|2592.59|2613.96|2593.96|2614.69|2594.69|2609.02|2589.02|712
1642076100000|2022-01-13 12:15:00|2613.88|2593.88|2611.86|2591.86|2614.84|2594.84|2604.78|2584.78|601
1642076400000|2022-01-13 12:20:00|2611.91|2591.91|2619.67|2599.67|2619.67|2599.67|2610.89|2590.89|686
1642076700000|2022-01-13 12:25:00|2619.61|2599.61|2623.59|2603.59|2623.59|2603.59|2617.54|2597.54|450
1642077000000|2022-01-13 12:30:00|2623.61|2603.61|2629.83|2609.83|2629.94|2609.94|2622.27|2602.27|505
1642077300000|2022-01-13 12:35:00|2629.82|2609.82|2631.78|2611.78|2632.48|2612.48|2627.58|2607.58|589
1642077600000|2022-01-13 12:40:00|2631.8|2611.8|2631.57|2611.57|2634.32|2614.32|2628.77|2608.77|556
1642077900000|2022-01-13 12:45:00|2631.74|2611.74|2627.78|2607.78|2632.98|2612.98|2626.51|2606.51|614
1642078200000|2022-01-13 12:50:00|2627.8|2607.8|2630.25|2610.25|2630.89|2610.89|2622.78|2602.78|609
1642078500000|2022-01-13 12:55:00|2630.23|2610.23|2634.08|2614.08|2634.92|2614.92|2629.29|2609.29|553
1642078800000|2022-01-13 13:00:00|2633.92|2613.92|2629.05|2609.05|2633.96|2613.96|2624.66|2604.66|685
1642079100000|2022-01-13 13:05:00|2629.09|2609.09|2629.17|2609.17|2636.28|2616.28|2629.05|2609.05|741
1642079400000|2022-01-13 13:10:00|2629.18|2609.18|2626.8|2606.8|2629.89|2609.89|2625.48|2605.48|696
1642079700000|2022-01-13 13:15:00|2626.95|2606.95|2617.03|2597.03|2627.09|2607.09|2615.9|2595.9|486
1642080000000|2022-01-13 13:20:00|2617.04|2597.04|2617.2|2597.2|2621.73|2601.73|2616.01|2596.01|708
1642080300000|2022-01-13 13:25:00|2616.87|2596.87|2620.25|2600.25|2621.04|2601.04|2612.28|2592.28|763
1642080600000|2022-01-13 13:30:00|2620.13|2600.13|2633.2|2613.2|2635.83|2615.83|2617.3|2597.3|846
1642080900000|2022-01-13 13:35:00|2633.14|2613.14|2635.26|2615.26|2637.37|2617.37|2627.48|2607.48|801
1642081200000|2022-01-13 13:40:00|2635.3|2615.3|2629.05|2609.05|2636.3|2616.3|2629.05|2609.05|821
1642081500000|2022-01-13 13:45:00|2629.11|2609.11|2628.78|2608.78|2634.28|2614.28|2628.46|2608.46|651
1642081800000|2022-01-13 13:50:00|2628.42|2608.42|2626.62|2606.62|2632.39|2612.39|2626.39|2606.39|699
1642082100000|2022-01-13 13:55:00|2626.61|2606.61|2632.02|2612.02|2632.36|2612.36|2623.08|2603.08|748
1642082400000|2022-01-13 14:00:00|2632|2612|2627.28|2607.28|2633.69|2613.69|2623.82|2603.82|727
1642082700000|2022-01-13 14:05:00|2627.27|2607.27|2639.19|2619.19|2639.65|2619.65|2624.8|2604.8|625
1642083000000|2022-01-13 14:10:00|2639.31|2619.31|2635.06|2615.06|2639.81|2619.81|2632.03|2612.03|657
1642083300000|2022-01-13 14:15:00|2635.05|2615.05|2650.33|2630.33|2654.39|2634.39|2632.65|2612.65|691
1642083600000|2022-01-13 14:20:00|2650.22|2630.22|2645.5|2625.5|2654.4|2634.4|2640.35|2620.35|864
1642083900000|2022-01-13 14:25:00|2645.57|2625.57|2646.58|2626.58|2650.24|2630.24|2643.26|2623.26|789
1642084200000|2022-01-13 14:30:00|2646.51|2626.51|2648.79|2628.79|2657.93|2637.93|2646.48|2626.48|954
1642084500000|2022-01-13 14:35:00|2648.09|2628.09|2653.64|2633.64|2653.86|2633.86|2644.56|2624.56|919
1642084800000|2022-01-13 14:40:00|2653.01|2633.01|2640.56|2620.56|2655.79|2635.79|2639.53|2619.53|791
1642085100000|2022-01-13 14:45:00|2640.53|2620.53|2622.78|2602.78|2641.96|2621.96|2617.16|2597.16|833
1642085400000|2022-01-13 14:50:00|2622.87|2602.87|2628.78|2608.78|2630.75|2610.75|2622.05|2602.05|558
1642085700000|2022-01-13 14:55:00|2628.74|2608.74|2632.78|2612.78|2636.57|2616.57|2627.6|2607.6|709
1642086000000|2022-01-13 15:00:00|2632.82|2612.82|2620.47|2600.47|2635.74|2615.74|2619.59|2599.59|755
1642086300000|2022-01-13 15:05:00|2620.64|2600.64|2621.39|2601.39|2624.76|2604.76|2619.5|2599.5|656
1642086600000|2022-01-13 15:10:00|2621.32|2601.32|2603.77|2583.77|2624.14|2604.14|2603.19|2583.19|836
1642086900000|2022-01-13 15:15:00|2603.61|2583.61|2557.24|2537.24|2603.61|2583.61|2541.65|2521.65|952
1642087200000|2022-01-13 15:20:00|2556.96|2536.96|2562.34|2542.34|2564.83|2544.83|2546.23|2526.23|1002
1642087500000|2022-01-13 15:25:00|2562.24|2542.24|2553.7|2533.7|2566.82|2546.82|2538.54|2518.54|965
1642087800000|2022-01-13 15:30:00|2553.17|2533.17|2529.8|2509.8|2553.28|2533.28|2529|2509|1002
1642088100000|2022-01-13 15:35:00|2530.05|2510.05|2557.95|2537.95|2558.11|2538.11|2529.92|2509.92|877
1642088400000|2022-01-13 15:40:00|2558.01|2538.01|2548.76|2528.76|2563.28|2543.28|2547.33|2527.33|856
1642088700000|2022-01-13 15:45:00|2549.01|2529.01|2542.18|2522.18|2557.79|2537.79|2541.93|2521.93|838
1642089000000|2022-01-13 15:50:00|2542.41|2522.41|2537.14|2517.14|2542.53|2522.53|2527.84|2507.84|1042
1642089300000|2022-01-13 15:55:00|2537.05|2517.05|2558.52|2538.52|2565.51|2545.51|2536.97|2516.97|871
1642089600000|2022-01-13 16:00:00|2558.5|2538.5|2547.95|2527.95|2562.93|2542.93|2544.52|2524.52|952
1642089900000|2022-01-13 16:05:00|2547.86|2527.86|2562.55|2542.55|2564.5|2544.5|2546.35|2526.35|806
1642090200000|2022-01-13 16:10:00|2562.54|2542.54|2543.59|2523.59|2563.05|2543.05|2543.52|2523.52|908
1642090500000|2022-01-13 16:15:00|2543.57|2523.57|2538.23|2518.23|2554.76|2534.76|2537.09|2517.09|877
1642090800000|2022-01-13 16:20:00|2538.29|2518.29|2546.86|2526.86|2549.44|2529.44|2533.04|2513.04|803
1642091100000|2022-01-13 16:25:00|2546.83|2526.83|2546.05|2526.05|2551.64|2531.64|2542.06|2522.06|807
1642091400000|2022-01-13 16:30:00|2546.04|2526.04|2541.39|2521.39|2551.04|2531.04|2534.33|2514.33|780
1642091700000|2022-01-13 16:35:00|2541.53|2521.53|2547.75|2527.75|2550.19|2530.19|2538.88|2518.88|834
1642092000000|2022-01-13 16:40:00|2547.78|2527.78|2550.57|2530.57|2553.29|2533.29|2545.7|2525.7|821
1642092300000|2022-01-13 16:45:00|2550.59|2530.59|2544.89|2524.89|2556.49|2536.49|2544.79|2524.79|753
1642092600000|2022-01-13 16:50:00|2544.85|2524.85|2541.57|2521.57|2547.82|2527.82|2537.36|2517.36|791
1642092900000|2022-01-13 16:55:00|2541.5|2521.5|2534.52|2514.52|2541.88|2521.88|2533.73|2513.73|717
1642093200000|2022-01-13 17:00:00|2534.49|2514.49|2522.83|2502.83|2539.04|2519.04|2522.83|2502.83|847
1642093500000|2022-01-13 17:05:00|2522.85|2502.85|2511.43|2491.43|2527.4|2507.4|2499.64|2479.64|752
1642093800000|2022-01-13 17:10:00|2511.41|2491.41|2504.56|2484.56|2514.14|2494.14|2500.33|2480.33|792
1642094100000|2022-01-13 17:15:00|2504.38|2484.38|2488.13|2468.13|2509.98|2489.98|2480.99|2460.99|903
1642094400000|2022-01-13 17:20:00|2488.19|2468.19|2499.69|2479.69|2499.87|2479.87|2476.78|2456.78|902
1642094700000|2022-01-13 17:25:00|2499.19|2479.19|2502.09|2482.09|2508.57|2488.57|2498.64|2478.64|834
1642095000000|2022-01-13 17:30:00|2502.31|2482.31|2508.24|2488.24|2510.18|2490.18|2492|2472|808
1642095300000|2022-01-13 17:35:00|2508.29|2488.29|2500.19|2480.19|2510.05|2490.05|2492.21|2472.21|788
1642095600000|2022-01-13 17:40:00|2500.3|2480.3|2497.69|2477.69|2502.32|2482.32|2488.69|2468.69|707
1642095900000|2022-01-13 17:45:00|2497.68|2477.68|2487.9|2467.9|2503.27|2483.27|2484.77|2464.77|871
1642096200000|2022-01-13 17:50:00|2488.32|2468.32|2495.65|2475.65|2500.21|2480.21|2487.8|2467.8|828
1642096500000|2022-01-13 17:55:00|2495.64|2475.64|2502.88|2482.88|2506.82|2486.82|2494.65|2474.65|645
1642096800000|2022-01-13 18:00:00|2502.86|2482.86|2511.74|2491.74|2511.74|2491.74|2496.83|2476.83|714
1642097100000|2022-01-13 18:05:00|2511.81|2491.81|2511.89|2491.89|2517.62|2497.62|2506.61|2486.61|645
1642097400000|2022-01-13 18:10:00|2511.82|2491.82|2507.5|2487.5|2514.62|2494.62|2503.87|2483.87|569
1642097700000|2022-01-13 18:15:00|2507.49|2487.49|2512.3|2492.3|2515.97|2495.97|2506.1|2486.1|577
1642098000000|2022-01-13 18:20:00|2512.29|2492.29|2510.49|2490.49|2515.18|2495.18|2508.78|2488.78|598
1642098300000|2022-01-13 18:25:00|2510.5|2490.5|2506.76|2486.76|2513.58|2493.58|2506.54|2486.54|734
1642098600000|2022-01-13 18:30:00|2506.94|2486.94|2510.33|2490.33|2511.18|2491.18|2504.94|2484.94|700
1642098900000|2022-01-13 18:35:00|2510.36|2490.36|2498.27|2478.27|2511.35|2491.35|2497.35|2477.35|706
1642099200000|2022-01-13 18:40:00|2498.36|2478.36|2495.24|2475.24|2498.36|2478.36|2491.73|2471.73|573
1642099500000|2022-01-13 18:45:00|2495.29|2475.29|2503.5|2483.5|2503.93|2483.93|2495.26|2475.26|687
1642099800000|2022-01-13 18:50:00|2503.41|2483.41|2491.32|2471.32|2503.5|2483.5|2490.54|2470.54|531
1642100100000|2022-01-13 18:55:00|2491.36|2471.36|2490.83|2470.83|2492.26|2472.26|2484.43|2464.43|640
1642100400000|2022-01-13 19:00:00|2490.77|2470.77|2490.79|2470.79|2493.47|2473.47|2485.44|2465.44|751
1642100700000|2022-01-13 19:05:00|2491.15|2471.15|2494.61|2474.61|2496.91|2476.91|2485.41|2465.41|740
1642101000000|2022-01-13 19:10:00|2494.53|2474.53|2502.18|2482.18|2502.18|2482.18|2490.53|2470.53|690
1642101300000|2022-01-13 19:15:00|2502.4|2482.4|2478.26|2458.26|2503.65|2483.65|2473.39|2453.39|927
1642101600000|2022-01-13 19:20:00|2478.29|2458.29|2482.57|2462.57|2488.8|2468.8|2476.39|2456.39|762
1642101900000|2022-01-13 19:25:00|2482.6|2462.6|2483.15|2463.15|2486.94|2466.94|2480.33|2460.33|748
1642102200000|2022-01-13 19:30:00|2483.27|2463.27|2484.11|2464.11|2484.5|2464.5|2477.2|2457.2|846
1642102500000|2022-01-13 19:35:00|2484.03|2464.03|2463.89|2443.89|2484.51|2464.51|2463.72|2443.72|654
1642102800000|2022-01-13 19:40:00|2463.88|2443.88|2470.07|2450.07|2471.45|2451.45|2455.5|2435.5|834
1642103100000|2022-01-13 19:45:00|2469.93|2449.93|2462.77|2442.77|2474|2454|2460.55|2440.55|894
1642103400000|2022-01-13 19:50:00|2462.76|2442.76|2475.01|2455.01|2481.2|2461.2|2461.41|2441.41|791
1642103700000|2022-01-13 19:55:00|2475.03|2455.03|2478.69|2458.69|2481.42|2461.42|2474.96|2454.96|767
1642104000000|2022-01-13 20:00:00|2478.46|2458.46|2464.48|2444.48|2481.83|2461.83|2463.54|2443.54|881
1642104300000|2022-01-13 20:05:00|2464.49|2444.49|2463.61|2443.61|2467.21|2447.21|2459.11|2439.11|958
1642104600000|2022-01-13 20:10:00|2463.66|2443.66|2469.9|2449.9|2470.04|2450.04|2456.29|2436.29|910
1642104900000|2022-01-13 20:15:00|2469.96|2449.96|2479|2459|2480.34|2460.34|2468.97|2448.97|775
1642105200000|2022-01-13 20:20:00|2478.82|2458.82|2480.05|2460.05|2482.16|2462.16|2473.85|2453.85|749
1642105500000|2022-01-13 20:25:00|2480.03|2460.03|2486.38|2466.38|2487.25|2467.25|2479.36|2459.36|688
1642105800000|2022-01-13 20:30:00|2486.25|2466.25|2495.22|2475.22|2495.35|2475.35|2485.3|2465.3|702
1642106100000|2022-01-13 20:35:00|2495.36|2475.36|2485.31|2465.31|2495.76|2475.76|2484.96|2464.96|728
1642106400000|2022-01-13 20:40:00|2485.6|2465.6|2495.8|2475.8|2499.36|2479.36|2485.6|2465.6|779
1642106700000|2022-01-13 20:45:00|2495.75|2475.75|2494.84|2474.84|2496.19|2476.19|2485.44|2465.44|667
1642107000000|2022-01-13 20:50:00|2494.85|2474.85|2494.93|2474.93|2497.63|2477.63|2487.43|2467.43|791
1642107300000|2022-01-13 20:55:00|2494.9|2474.9|2502.39|2482.39|2502.39|2482.39|2492.05|2472.05|802
1642107600000|2022-01-13 21:00:00|2502.7|2482.7|2501.39|2481.39|2506.8|2486.8|2499.7|2479.7|741
1642107900000|2022-01-13 21:05:00|2500.73|2480.73|2497.67|2477.67|2503.41|2483.41|2495.61|2475.61|581
1642108200000|2022-01-13 21:10:00|2497.7|2477.7|2500.75|2480.75|2506.55|2486.55|2497.7|2477.7|661
1642108500000|2022-01-13 21:15:00|2500.72|2480.72|2506.46|2486.46|2506.5|2486.5|2498.69|2478.69|802
1642108800000|2022-01-13 21:20:00|2506.42|2486.42|2504.57|2484.57|2506.84|2486.84|2499.96|2479.96|671
1642109100000|2022-01-13 21:25:00|2504.58|2484.58|2500.77|2480.77|2509.89|2489.89|2500.77|2480.77|453
1642109400000|2022-01-13 21:30:00|2500.78|2480.78|2511.42|2491.42|2511.59|2491.59|2500.7|2480.7|430
1642109700000|2022-01-13 21:35:00|2511.29|2491.29|2509.72|2489.72|2512.86|2492.86|2508.62|2488.62|395
1642110000000|2022-01-13 21:40:00|2509.81|2489.81|2520.4|2500.4|2520.6|2500.6|2509.04|2489.04|496
1642110300000|2022-01-13 21:45:00|2520.41|2500.41|2525.07|2505.07|2527.5|2507.5|2516.75|2496.75|689
1642110600000|2022-01-13 21:50:00|2524.95|2504.95|2520.81|2500.81|2525.03|2505.03|2515.25|2495.25|705
1642110900000|2022-01-13 21:55:00|2520.77|2500.77|2522.35|2502.35|2524.06|2504.06|2518.33|2498.33|562
1642111200000|2022-01-13 22:00:00|2522.34|2502.34|2519.37|2499.37|2523.45|2503.45|2519.21|2499.21|495
1642111500000|2022-01-13 22:05:00|2519.39|2499.39|2519.37|2499.37|2520.06|2500.06|2515.89|2495.89|560
1642111800000|2022-01-13 22:10:00|2519.91|2499.91|2506.21|2486.21|2519.91|2499.91|2506.21|2486.21|528
1642112100000|2022-01-13 22:15:00|2506.04|2486.04|2510.43|2490.43|2510.67|2490.67|2504.27|2484.27|409
1642112400000|2022-01-13 22:20:00|2510.46|2490.46|2512.39|2492.39|2512.74|2492.74|2508.59|2488.59|396
1642112700000|2022-01-13 22:25:00|2512.1|2492.1|2510.69|2490.69|2514.22|2494.22|2509.7|2489.7|361
1642113000000|2022-01-13 22:30:00|2510.82|2490.82|2508.24|2488.24|2512.52|2492.52|2508.16|2488.16|242
1642113300000|2022-01-13 22:35:00|2507.24|2487.24|2492.53|2472.53|2507.49|2487.49|2492.53|2472.53|243
1642113600000|2022-01-13 22:40:00|2492.51|2472.51|2495.73|2475.73|2495.89|2475.89|2483.75|2463.75|307
1642113900000|2022-01-13 22:45:00|2495.72|2475.72|2493.93|2473.93|2496.25|2476.25|2483.97|2463.97|403
1642114200000|2022-01-13 22:50:00|2493.75|2473.75|2500.08|2480.08|2500.92|2480.92|2493.43|2473.43|381
1642114500000|2022-01-13 22:55:00|2500.11|2480.11|2507.82|2487.82|2509.27|2489.27|2500.11|2480.11|274
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2508.53|2488.53|2508.6|2488.6|2494.4|2474.4|513
1642115100000|2022-01-13 23:05:00|2508.62|2488.62|2508.02|2488.02|2508.82|2488.82|2501.85|2481.85|536
1642115400000|2022-01-13 23:10:00|2507.98|2487.98|2514.41|2494.41|2516.3|2496.3|2502.49|2482.49|575
1642115700000|2022-01-13 23:15:00|2514.42|2494.42|2508.16|2488.16|2514.54|2494.54|2506.66|2486.66|587
1642116000000|2022-01-13 23:20:00|2508.15|2488.15|2514.9|2494.9|2519.14|2499.14|2505.29|2485.29|640
1642116300000|2022-01-13 23:25:00|2515.27|2495.27|2521.83|2501.83|2523.1|2503.1|2512.67|2492.67|666
1642116600000|2022-01-13 23:30:00|2521.82|2501.82|2522.23|2502.23|2522.29|2502.29|2512.03|2492.03|656
1642116900000|2022-01-13 23:35:00|2522.18|2502.18|2519.72|2499.72|2522.25|2502.25|2514.15|2494.15|563
1642117200000|2022-01-13 23:40:00|2519.84|2499.84|2508.62|2488.62|2520.96|2500.96|2507.11|2487.11|629
1642117500000|2022-01-13 23:45:00|2508.74|2488.74|2502.69|2482.69|2508.74|2488.74|2497.24|2477.24|542
1642117800000|2022-01-13 23:50:00|2502.76|2482.76|2494.07|2474.07|2505.39|2485.39|2493.05|2473.05|508
1642118100000|2022-01-13 23:55:00|2494.01|2474.01|2497.33|2477.33|2497.72|2477.72|2486.79|2466.79|611
1642118400000|2022-01-14 00:00:00|2497.36|2477.36|2484.04|2464.04|2501.37|2481.37|2483.16|2463.16|727
1642118700000|2022-01-14 00:05:00|2484.35|2464.35|2500.78|2480.78|2500.86|2480.86|2479.61|2459.61|838
1642119000000|2022-01-14 00:10:00|2500.46|2480.46|2511.69|2491.69|2511.77|2491.77|2494|2474|802
1642119300000|2022-01-14 00:15:00|2511.35|2491.35|2524.43|2504.43|2529.89|2509.89|2510.92|2490.92|714
1642119600000|2022-01-14 00:20:00|2524.39|2504.39|2513.06|2493.06|2529.19|2509.19|2511.71|2491.71|720
1642119900000|2022-01-14 00:25:00|2513.03|2493.03|2511.12|2491.12|2522.39|2502.39|2510.1|2490.1|782
1642120200000|2022-01-14 00:30:00|2511.11|2491.11|2520.22|2500.22|2521.23|2501.23|2510.74|2490.74|828
1642120500000|2022-01-14 00:35:00|2520.37|2500.37|2526.39|2506.39|2527.9|2507.9|2518.99|2498.99|732
1642120800000|2022-01-14 00:40:00|2526.37|2506.37|2529.96|2509.96|2530.39|2510.39|2520.21|2500.21|578
1642121100000|2022-01-14 00:45:00|2529.82|2509.82|2517.74|2497.74|2532.33|2512.33|2517.2|2497.2|821
1642121400000|2022-01-14 00:50:00|2517.91|2497.91|2526.2|2506.2|2526.2|2506.2|2516|2496|667
1642121700000|2022-01-14 00:55:00|2526.34|2506.34|2525.01|2505.01|2530.48|2510.48|2522.95|2502.95|657
1642122000000|2022-01-14 01:00:00|2524.84|2504.84|2530.73|2510.73|2531.54|2511.54|2519.86|2499.86|735
1642122300000|2022-01-14 01:05:00|2530.71|2510.71|2520.95|2500.95|2531.57|2511.57|2518.39|2498.39|754
1642122600000|2022-01-14 01:10:00|2520.99|2500.99|2516.74|2496.74|2523.23|2503.23|2515.56|2495.56|704
1642122900000|2022-01-14 01:15:00|2516.73|2496.73|2519.38|2499.38|2521.65|2501.65|2512.4|2492.4|666
1642123200000|2022-01-14 01:20:00|2519.29|2499.29|2515.77|2495.77|2521.56|2501.56|2512.32|2492.32|670
1642123500000|2022-01-14 01:25:00|2515.8|2495.8|2512.87|2492.87|2521.72|2501.72|2512.51|2492.51|649
1642123800000|2022-01-14 01:30:00|2513.02|2493.02|2511.77|2491.77|2515.88|2495.88|2507.54|2487.54|627
1642124100000|2022-01-14 01:35:00|2511.79|2491.79|2520.58|2500.58|2520.58|2500.58|2511.4|2491.4|500
1642124400000|2022-01-14 01:40:00|2520.57|2500.57|2507.6|2487.6|2522.26|2502.26|2507.6|2487.6|519
1642124700000|2022-01-14 01:45:00|2507.78|2487.78|2515.81|2495.81|2517.81|2497.81|2505.73|2485.73|626
1642125000000|2022-01-14 01:50:00|2516.42|2496.42|2516.6|2496.6|2518.37|2498.37|2509.76|2489.76|525
1642125300000|2022-01-14 01:55:00|2516.54|2496.54|2516.68|2496.68|2518.75|2498.75|2511.32|2491.32|590
1642125600000|2022-01-14 02:00:00|2516.96|2496.96|2523.55|2503.55|2523.77|2503.77|2515.49|2495.49|562
1642125900000|2022-01-14 02:05:00|2523.59|2503.59|2528.18|2508.18|2534.08|2514.08|2523.45|2503.45|559
1642126200000|2022-01-14 02:10:00|2528.17|2508.17|2517.97|2497.97|2528.48|2508.48|2516.41|2496.41|699
1642126500000|2022-01-14 02:15:00|2518.01|2498.01|2515.93|2495.93|2518.68|2498.68|2507.66|2487.66|645
1642126800000|2022-01-14 02:20:00|2516.5|2496.5|2523.37|2503.37|2527.26|2507.26|2516.06|2496.06|534
1642127100000|2022-01-14 02:25:00|2523.33|2503.33|2533.09|2513.09|2534.01|2514.01|2523.08|2503.08|522
1642127400000|2022-01-14 02:30:00|2532.83|2512.83|2523.66|2503.66|2533.35|2513.35|2518.2|2498.2|807
1642127700000|2022-01-14 02:35:00|2523.61|2503.61|2525.47|2505.47|2529.5|2509.5|2522.9|2502.9|571
1642128000000|2022-01-14 02:40:00|2525.49|2505.49|2532.39|2512.39|2533.44|2513.44|2525.46|2505.46|594
1642128300000|2022-01-14 02:45:00|2532.43|2512.43|2529.94|2509.94|2532.64|2512.64|2525.35|2505.35|677
1642128600000|2022-01-14 02:50:00|2529.87|2509.87|2524.34|2504.34|2532.44|2512.44|2522.96|2502.96|549
1642128900000|2022-01-14 02:55:00|2524.35|2504.35|2533.45|2513.45|2534.34|2514.34|2523.46|2503.46|718
1642129200000|2022-01-14 03:00:00|2533.5|2513.5|2532.48|2512.48|2536.09|2516.09|2525.01|2505.01|753
1642129500000|2022-01-14 03:05:00|2532.63|2512.63|2532.12|2512.12|2533.8|2513.8|2526.95|2506.95|623
1642129800000|2022-01-14 03:10:00|2532.1|2512.1|2528.71|2508.71|2533.4|2513.4|2525.72|2505.72|690
1642130100000|2022-01-14 03:15:00|2528.62|2508.62|2536.59|2516.59|2537.55|2517.55|2523.85|2503.85|531
1642130400000|2022-01-14 03:20:00|2536.88|2516.88|2537.69|2517.69|2538.33|2518.33|2532.89|2512.89|365
1642130700000|2022-01-14 03:25:00|2537.63|2517.63|2537.06|2517.06|2538.29|2518.29|2535.12|2515.12|460
1642131000000|2022-01-14 03:30:00|2537.11|2517.11|2540.62|2520.62|2541.71|2521.71|2536.63|2516.63|565
1642131300000|2022-01-14 03:35:00|2540.54|2520.54|2531.37|2511.37|2540.69|2520.69|2531.24|2511.24|488
1642131600000|2022-01-14 03:40:00|2531.42|2511.42|2527.03|2507.03|2531.74|2511.74|2526.08|2506.08|376
1642131900000|2022-01-14 03:45:00|2526.89|2506.89|2530.73|2510.73|2532.79|2512.79|2526|2506|485
1642132200000|2022-01-14 03:50:00|2530.86|2510.86|2530.32|2510.32|2530.86|2510.86|2528.6|2508.6|471
1642132500000|2022-01-14 03:55:00|2530.37|2510.37|2526.47|2506.47|2535.32|2515.32|2526.47|2506.47|418
1642132800000|2022-01-14 04:00:00|2526.28|2506.28|2527|2507|2533.83|2513.83|2526.28|2506.28|554
1642133100000|2022-01-14 04:05:00|2527.69|2507.69|2531.17|2511.17|2531.57|2511.57|2522.27|2502.27|567
1642133400000|2022-01-14 04:10:00|2531.08|2511.08|2528.7|2508.7|2533.61|2513.61|2527.85|2507.85|634
1642133700000|2022-01-14 04:15:00|2528.76|2508.76|2533.8|2513.8|2535.67|2515.67|2526.7|2506.7|512
1642134000000|2022-01-14 04:20:00|2533.72|2513.72|2526.33|2506.33|2533.77|2513.77|2525.04|2505.04|597
1642134300000|2022-01-14 04:25:00|2526.12|2506.12|2518.43|2498.43|2527.43|2507.43|2518.1|2498.1|534
1642134600000|2022-01-14 04:30:00|2518.45|2498.45|2515.68|2495.68|2520.7|2500.7|2514.93|2494.93|591
1642134900000|2022-01-14 04:35:00|2515.47|2495.47|2509.83|2489.83|2515.94|2495.94|2509.21|2489.21|421
1642135200000|2022-01-14 04:40:00|2509.84|2489.84|2505.6|2485.6|2510.34|2490.34|2502.92|2482.92|564
1642135500000|2022-01-14 04:45:00|2505.49|2485.49|2502.75|2482.75|2509.69|2489.69|2501.93|2481.93|498
1642135800000|2022-01-14 04:50:00|2502.69|2482.69|2501.97|2481.97|2504.5|2484.5|2499.73|2479.73|632
1642136100000|2022-01-14 04:55:00|2502.44|2482.44|2492.61|2472.61|2502.44|2482.44|2490.74|2470.74|484
1642136400000|2022-01-14 05:00:00|2492.65|2472.65|2494.25|2474.25|2498.64|2478.64|2492.29|2472.29|696
1642136700000|2022-01-14 05:05:00|2494.8|2474.8|2499.31|2479.31|2500.68|2480.68|2492.43|2472.43|597
1642137000000|2022-01-14 05:10:00|2499.34|2479.34|2497.33|2477.33|2503.42|2483.42|2496.96|2476.96|807
1642137300000|2022-01-14 05:15:00|2497.24|2477.24|2507|2487|2507.03|2487.03|2496.76|2476.76|590
1642137600000|2022-01-14 05:20:00|2507.03|2487.03|2505.99|2485.99|2508.46|2488.46|2500.1|2480.1|820
1642137900000|2022-01-14 05:25:00|2506.03|2486.03|2513.49|2493.49|2517.47|2497.47|2504.87|2484.87|654
1642138200000|2022-01-14 05:30:00|2513.29|2493.29|2510.44|2490.44|2515.47|2495.47|2508.33|2488.33|579
1642138500000|2022-01-14 05:35:00|2510.47|2490.47|2516.65|2496.65|2517.54|2497.54|2510.12|2490.12|367
1642138800000|2022-01-14 05:40:00|2516.74|2496.74|2516.6|2496.6|2519.55|2499.55|2514.64|2494.64|398
1642139100000|2022-01-14 05:45:00|2516.42|2496.42|2523.61|2503.61|2523.61|2503.61|2516.42|2496.42|397
1642139400000|2022-01-14 05:50:00|2523.45|2503.45|2527.48|2507.48|2529.06|2509.06|2522.74|2502.74|560
1642139700000|2022-01-14 05:55:00|2527.55|2507.55|2527.52|2507.52|2529.44|2509.44|2525.64|2505.64|345
1642140000000|2022-01-14 06:00:00|2527.73|2507.73|2519.07|2499.07|2530.5|2510.5|2519.01|2499.01|655
1642140300000|2022-01-14 06:05:00|2519.13|2499.13|2515.35|2495.35|2520.57|2500.57|2512.65|2492.65|484
1642140600000|2022-01-14 06:10:00|2515.21|2495.21|2518.81|2498.81|2520.81|2500.81|2512.24|2492.24|451
1642140900000|2022-01-14 06:15:00|2518.88|2498.88|2519.29|2499.29|2523.51|2503.51|2514.99|2494.99|521
1642141200000|2022-01-14 06:20:00|2519.34|2499.34|2517.79|2497.79|2523.48|2503.48|2517.5|2497.5|603
1642141500000|2022-01-14 06:25:00|2517.78|2497.78|2518.31|2498.31|2520.43|2500.43|2514.52|2494.52|604
1642141800000|2022-01-14 06:30:00|2518.5|2498.5|2522.23|2502.23|2526.9|2506.9|2518.42|2498.42|442
1642142100000|2022-01-14 06:35:00|2522.31|2502.31|2506.88|2486.88|2522.31|2502.31|2506.32|2486.32|496
1642142400000|2022-01-14 06:40:00|2507.45|2487.45|2506.7|2486.7|2510.13|2490.13|2503.78|2483.78|449
1642142700000|2022-01-14 06:45:00|2507.36|2487.36|2508.57|2488.57|2512.06|2492.06|2505.33|2485.33|432
1642143000000|2022-01-14 06:50:00|2508.64|2488.64|2505.95|2485.95|2508.93|2488.93|2505.38|2485.38|386
1642143300000|2022-01-14 06:55:00|2505.84|2485.84|2506.72|2486.72|2509.27|2489.27|2505.23|2485.23|426
1642143600000|2022-01-14 07:00:00|2506.69|2486.69|2508.04|2488.04|2508.87|2488.87|2504.66|2484.66|381
1642143900000|2022-01-14 07:05:00|2508.24|2488.24|2511.94|2491.94|2512.92|2492.92|2507.45|2487.45|317
1642144200000|2022-01-14 07:10:00|2511.91|2491.91|2507.93|2487.93|2515.56|2495.56|2507.5|2487.5|489
1642144500000|2022-01-14 07:15:00|2508.01|2488.01|2508.58|2488.58|2509.17|2489.17|2502.74|2482.74|421
1642144800000|2022-01-14 07:20:00|2508.5|2488.5|2510.66|2490.66|2511.17|2491.17|2505.69|2485.69|426
1642145100000|2022-01-14 07:25:00|2510.67|2490.67|2506.52|2486.52|2512.59|2492.59|2504.5|2484.5|483
1642145400000|2022-01-14 07:30:00|2506.53|2486.53|2499.53|2479.53|2508.78|2488.78|2499.28|2479.28|525
1642145700000|2022-01-14 07:35:00|2499.33|2479.33|2495.1|2475.1|2502.04|2482.04|2494.63|2474.63|593
1642146000000|2022-01-14 07:40:00|2495.05|2475.05|2493.41|2473.41|2497.63|2477.63|2490.77|2470.77|672
1642146300000|2022-01-14 07:45:00|2493.04|2473.04|2503.79|2483.79|2504.17|2484.17|2490.19|2470.19|605
1642146600000|2022-01-14 07:50:00|2504.17|2484.17|2503.29|2483.29|2504.67|2484.67|2498.86|2478.86|542
1642146900000|2022-01-14 07:55:00|2503.31|2483.31|2505.14|2485.14|2505.14|2485.14|2498.85|2478.85|556
1642147200000|2022-01-14 08:00:00|2505.18|2485.18|2494.49|2474.49|2509.17|2489.17|2493.05|2473.05|721
1642147500000|2022-01-14 08:05:00|2494.44|2474.44|2473.11|2453.11|2494.51|2474.51|2471.81|2451.81|738
1642147800000|2022-01-14 08:10:00|2473.19|2453.19|2472.65|2452.65|2476.38|2456.38|2459.8|2439.8|839
1642148100000|2022-01-14 08:15:00|2472.66|2452.66|2483.31|2463.31|2483.31|2463.31|2466.41|2446.41|774
1642148400000|2022-01-14 08:20:00|2483.18|2463.18|2480.49|2460.49|2487.78|2467.78|2478.47|2458.47|718
1642148700000|2022-01-14 08:25:00|2480.5|2460.5|2474.87|2454.87|2485.52|2465.52|2473.1|2453.1|660
1642149000000|2022-01-14 08:30:00|2474.91|2454.91|2482.49|2462.49|2483.02|2463.02|2468.9|2448.9|678
1642149300000|2022-01-14 08:35:00|2482.5|2462.5|2485.95|2465.95|2487.15|2467.15|2482.2|2462.2|536
1642149600000|2022-01-14 08:40:00|2485.9|2465.9|2483.3|2463.3|2486.16|2466.16|2478.52|2458.52|605
1642149900000|2022-01-14 08:45:00|2483.36|2463.36|2482.06|2462.06|2484.52|2464.52|2474.23|2454.23|694
1642150200000|2022-01-14 08:50:00|2482.05|2462.05|2475.59|2455.59|2486.46|2466.46|2472.58|2452.58|731
1642150500000|2022-01-14 08:55:00|2475.71|2455.71|2477.63|2457.63|2479.79|2459.79|2473.71|2453.71|627
1642150800000|2022-01-14 09:00:00|2477.61|2457.61|2478.84|2458.84|2481.88|2461.88|2472.28|2452.28|687
1642151100000|2022-01-14 09:05:00|2478.65|2458.65|2482.57|2462.57|2483.78|2463.78|2478.65|2458.65|599
1642151400000|2022-01-14 09:10:00|2482.15|2462.15|2483.22|2463.22|2486.32|2466.32|2481.6|2461.6|558
1642151700000|2022-01-14 09:15:00|2483.16|2463.16|2482.51|2462.51|2485.47|2465.47|2481.68|2461.68|493
1642152000000|2022-01-14 09:20:00|2482.59|2462.59|2476.39|2456.39|2484.73|2464.73|2475.76|2455.76|634
1642152300000|2022-01-14 09:25:00|2476.36|2456.36|2472.26|2452.26|2478.77|2458.77|2470.19|2450.19|711
1642152600000|2022-01-14 09:30:00|2472.27|2452.27|2476.23|2456.23|2479.69|2459.69|2470.53|2450.53|743
1642152900000|2022-01-14 09:35:00|2476.69|2456.69|2477.18|2457.18|2480.77|2460.77|2473.66|2453.66|743
1642153200000|2022-01-14 09:40:00|2477.14|2457.14|2472.75|2452.75|2479.71|2459.71|2472.75|2452.75|612
1642153500000|2022-01-14 09:45:00|2472.77|2452.77|2477|2457|2477.17|2457.17|2470.81|2450.81|543
1642153800000|2022-01-14 09:50:00|2476.98|2456.98|2472.29|2452.29|2480.23|2460.23|2472|2452|570
1642154100000|2022-01-14 09:55:00|2472.35|2452.35|2470.97|2450.97|2472.8|2452.8|2470.24|2450.24|561
1642154400000|2022-01-14 10:00:00|2470.98|2450.98|2468.38|2448.38|2476.13|2456.13|2468.23|2448.23|599
1642154700000|2022-01-14 10:05:00|2468.33|2448.33|2472.59|2452.59|2472.59|2452.59|2463.19|2443.19|597
1642155000000|2022-01-14 10:10:00|2472.58|2452.58|2469.19|2449.19|2473.05|2453.05|2468.74|2448.74|558
1642155300000|2022-01-14 10:15:00|2469.16|2449.16|2467.54|2447.54|2469.16|2449.16|2460.7|2440.7|565
1642155600000|2022-01-14 10:20:00|2467.53|2447.53|2459.37|2439.37|2469.5|2449.5|2458.78|2438.78|551
1642155900000|2022-01-14 10:25:00|2459.42|2439.42|2457.03|2437.03|2461.74|2441.74|2456.67|2436.67|533
1642156200000|2022-01-14 10:30:00|2457.06|2437.06|2451.28|2431.28|2457.08|2437.08|2442.67|2422.67|746
1642156500000|2022-01-14 10:35:00|2451.34|2431.34|2454.43|2434.43|2454.78|2434.78|2444.99|2424.99|748
1642156800000|2022-01-14 10:40:00|2454.42|2434.42|2453.66|2433.66|2462.47|2442.47|2453.27|2433.27|787
1642157100000|2022-01-14 10:45:00|2453.64|2433.64|2448.16|2428.16|2456.8|2436.8|2447.01|2427.01|715
1642157400000|2022-01-14 10:50:00|2447.8|2427.8|2425.17|2405.17|2451.32|2431.32|2420.98|2400.98|785
1642157700000|2022-01-14 10:55:00|2424.86|2404.86|2419.35|2399.35|2426.45|2406.45|2415.5|2395.5|901
1642158000000|2022-01-14 11:00:00|2419.34|2399.34|2418.53|2398.53|2420.16|2400.16|2412.02|2392.02|931
1642158300000|2022-01-14 11:05:00|2418.56|2398.56|2408.81|2388.81|2421.95|2401.95|2402.85|2382.85|881
1642158600000|2022-01-14 11:10:00|2408.75|2388.75|2425.62|2405.62|2429.48|2409.48|2405.51|2385.51|837
1642158900000|2022-01-14 11:15:00|2425.61|2405.61|2413.37|2393.37|2433.48|2413.48|2413.37|2393.37|750
1642159200000|2022-01-14 11:20:00|2413.4|2393.4|2416.66|2396.66|2422.87|2402.87|2412.47|2392.47|799
1642159500000|2022-01-14 11:25:00|2416.67|2396.67|2417.04|2397.04|2424.26|2404.26|2415.67|2395.67|676
1642159800000|2022-01-14 11:30:00|2417.05|2397.05|2420.08|2400.08|2421.86|2401.86|2412.48|2392.48|698
1642160100000|2022-01-14 11:35:00|2420.44|2400.44|2413.56|2393.56|2425.01|2405.01|2413.45|2393.45|624
1642160400000|2022-01-14 11:40:00|2413.64|2393.64|2415.61|2395.61|2419.46|2399.46|2412.2|2392.2|766
1642160700000|2022-01-14 11:45:00|2415.64|2395.64|2424.5|2404.5|2424.5|2404.5|2410.82|2390.82|770
1642161000000|2022-01-14 11:50:00|2424.44|2404.44|2431.15|2411.15|2435.23|2415.23|2422.37|2402.37|808
1642161300000|2022-01-14 11:55:00|2431.12|2411.12|2434.24|2414.24|2438.2|2418.2|2430.55|2410.55|653
1642161600000|2022-01-14 12:00:00|2434.14|2414.14|2421.34|2401.34|2434.77|2414.77|2421|2401|657
1642161900000|2022-01-14 12:05:00|2421.18|2401.18|2416.5|2396.5|2422.26|2402.26|2415.57|2395.57|488
1642162200000|2022-01-14 12:10:00|2416.56|2396.56|2419.42|2399.42|2421.67|2401.67|2408.88|2388.88|613
1642162500000|2022-01-14 12:15:00|2419.43|2399.43|2432.39|2412.39|2432.96|2412.96|2419.41|2399.41|656
1642162800000|2022-01-14 12:20:00|2432.45|2412.45|2436.39|2416.39|2437.57|2417.57|2429.28|2409.28|655
1642163100000|2022-01-14 12:25:00|2436.37|2416.37|2427.56|2407.56|2436.37|2416.37|2426.77|2406.77|738
1642163400000|2022-01-14 12:30:00|2427.69|2407.69|2436.59|2416.59|2437.31|2417.31|2427.19|2407.19|638
1642163700000|2022-01-14 12:35:00|2436.58|2416.58|2440.45|2420.45|2442.19|2422.19|2434.95|2414.95|562
1642164000000|2022-01-14 12:40:00|2440.51|2420.51|2443.5|2423.5|2443.67|2423.67|2435.5|2415.5|724
1642164300000|2022-01-14 12:45:00|2443.57|2423.57|2445.39|2425.39|2447.34|2427.34|2441.12|2421.12|605
1642164600000|2022-01-14 12:50:00|2445.34|2425.34|2447.72|2427.72|2448.19|2428.19|2443.06|2423.06|667
1642164900000|2022-01-14 12:55:00|2447.73|2427.73|2440.37|2420.37|2447.89|2427.89|2437.56|2417.56|582
1642165200000|2022-01-14 13:00:00|2440.3|2420.3|2446.28|2426.28|2446.29|2426.29|2440.16|2420.16|692
1642165500000|2022-01-14 13:05:00|2446.29|2426.29|2452.83|2432.83|2455.4|2435.4|2445.68|2425.68|669
1642165800000|2022-01-14 13:10:00|2452.85|2432.85|2456.06|2436.06|2459.06|2439.06|2450.52|2430.52|782
1642166100000|2022-01-14 13:15:00|2456.05|2436.05|2460.7|2440.7|2465.15|2445.15|2455.99|2435.99|863
1642166400000|2022-01-14 13:20:00|2460.68|2440.68|2461|2441|2466.96|2446.96|2460.44|2440.44|605
1642166700000|2022-01-14 13:25:00|2461.05|2441.05|2455.85|2435.85|2465.54|2445.54|2454.62|2434.62|718
1642167000000|2022-01-14 13:30:00|2455.9|2435.9|2451.53|2431.53|2461.35|2441.35|2449.59|2429.59|786
1642167300000|2022-01-14 13:35:00|2451.55|2431.55|2447.4|2427.4|2451.55|2431.55|2445.97|2425.97|703
1642167600000|2022-01-14 13:40:00|2447.39|2427.39|2451.94|2431.94|2454.14|2434.14|2446.08|2426.08|675
1642167900000|2022-01-14 13:45:00|2452.03|2432.03|2443.6|2423.6|2457.64|2437.64|2441.6|2421.6|706
1642168200000|2022-01-14 13:50:00|2443.38|2423.38|2434.25|2414.25|2443.38|2423.38|2433.06|2413.06|587
1642168500000|2022-01-14 13:55:00|2434.24|2414.24|2429.7|2409.7|2441.77|2421.77|2428.86|2408.86|761
1642168800000|2022-01-14 14:00:00|2429.71|2409.71|2434.39|2414.39|2434.54|2414.54|2425.21|2405.21|659
1642169100000|2022-01-14 14:05:00|2434.38|2414.38|2444.11|2424.11|2445.48|2425.48|2434.38|2414.38|767
1642169400000|2022-01-14 14:10:00|2444.12|2424.12|2446.33|2426.33|2446.48|2426.48|2440.05|2420.05|565
1642169700000|2022-01-14 14:15:00|2446.28|2426.28|2442.71|2422.71|2450.7|2430.7|2439.91|2419.91|676
1642170000000|2022-01-14 14:20:00|2442.87|2422.87|2442.83|2422.83|2448.26|2428.26|2438.15|2418.15|692
1642170300000|2022-01-14 14:25:00|2442.79|2422.79|2441.1|2421.1|2447.54|2427.54|2440.83|2420.83|681
1642170600000|2022-01-14 14:30:00|2441.73|2421.73|2434.54|2414.54|2447.29|2427.29|2432.12|2412.12|804
1642170900000|2022-01-14 14:35:00|2434.57|2414.57|2450.27|2430.27|2458.21|2438.21|2430.37|2410.37|894
1642171200000|2022-01-14 14:40:00|2450.4|2430.4|2456.99|2436.99|2459.36|2439.36|2450.19|2430.19|924
1642171500000|2022-01-14 14:45:00|2457.09|2437.09|2464.08|2444.08|2470.01|2450.01|2452.72|2432.72|995
1642171800000|2022-01-14 14:50:00|2464.05|2444.05|2471.09|2451.09|2472.45|2452.45|2460.68|2440.68|939
1642172100000|2022-01-14 14:55:00|2471.24|2451.24|2499.39|2479.39|2505.59|2485.59|2471.24|2451.24|887
1642172400000|2022-01-14 15:00:00|2499.4|2479.4|2482.24|2462.24|2502.93|2482.93|2478.13|2458.13|952
1642172700000|2022-01-14 15:05:00|2481.97|2461.97|2502.09|2482.09|2504.47|2484.47|2481.91|2461.91|849
1642173000000|2022-01-14 15:10:00|2502.17|2482.17|2497.41|2477.41|2505.4|2485.4|2496.52|2476.52|877
1642173300000|2022-01-14 15:15:00|2497.15|2477.15|2515.36|2495.36|2518.44|2498.44|2497.15|2477.15|823
1642173600000|2022-01-14 15:20:00|2515.21|2495.21|2507.15|2487.15|2517.25|2497.25|2506.67|2486.67|893
1642173900000|2022-01-14 15:25:00|2507.13|2487.13|2504.8|2484.8|2510.06|2490.06|2504.42|2484.42|772
1642174200000|2022-01-14 15:30:00|2504.78|2484.78|2504.09|2484.09|2504.91|2484.91|2496.33|2476.33|722
1642174500000|2022-01-14 15:35:00|2504.15|2484.15|2492.28|2472.28|2505.46|2485.46|2489.96|2469.96|788
1642174800000|2022-01-14 15:40:00|2492.24|2472.24|2479.18|2459.18|2492.6|2472.6|2478.88|2458.88|676
1642175100000|2022-01-14 15:45:00|2479.24|2459.24|2486.51|2466.51|2490.54|2470.54|2476.81|2456.81|848
1642175400000|2022-01-14 15:50:00|2486.5|2466.5|2486.9|2466.9|2489.68|2469.68|2479.62|2459.62|800
1642175700000|2022-01-14 15:55:00|2486.69|2466.69|2488.45|2468.45|2489.4|2469.4|2482.56|2462.56|814
1642176000000|2022-01-14 16:00:00|2488.3|2468.3|2488.97|2468.97|2492.53|2472.53|2481.75|2461.75|809
1642176300000|2022-01-14 16:05:00|2488.95|2468.95|2478|2458|2489.1|2469.1|2477.52|2457.52|635
1642176600000|2022-01-14 16:10:00|2478.03|2458.03|2478.57|2458.57|2482|2462|2475.56|2455.56|733
1642176900000|2022-01-14 16:15:00|2478.61|2458.61|2477.36|2457.36|2478.61|2458.61|2471.65|2451.65|725
1642177200000|2022-01-14 16:20:00|2477.37|2457.37|2470.62|2450.62|2479.39|2459.39|2466.95|2446.95|700
1642177500000|2022-01-14 16:25:00|2470.61|2450.61|2471.38|2451.38|2477.99|2457.99|2469.95|2449.95|676
1642177800000|2022-01-14 16:30:00|2471.41|2451.41|2480.72|2460.72|2483.56|2463.56|2467.55|2447.55|721
1642178100000|2022-01-14 16:35:00|2480.8|2460.8|2484.42|2464.42|2485.75|2465.75|2480.58|2460.58|741
1642178400000|2022-01-14 16:40:00|2484.43|2464.43|2481.88|2461.88|2487.32|2467.32|2478.87|2458.87|720
1642178700000|2022-01-14 16:45:00|2482.1|2462.1|2481.83|2461.83|2486.3|2466.3|2479.64|2459.64|736
1642179000000|2022-01-14 16:50:00|2482.19|2462.19|2484.4|2464.4|2485.53|2465.53|2481.66|2461.66|616
1642179300000|2022-01-14 16:55:00|2484.34|2464.34|2504.13|2484.13|2504.13|2484.13|2480.01|2460.01|716
1642179600000|2022-01-14 17:00:00|2503.99|2483.99|2492.58|2472.58|2505.69|2485.69|2492.55|2472.55|697
1642179900000|2022-01-14 17:05:00|2492.64|2472.64|2497.01|2477.01|2498|2478|2488.86|2468.86|622
1642180200000|2022-01-14 17:10:00|2497.03|2477.03|2492.31|2472.31|2500.58|2480.58|2490.61|2470.61|702
1642180500000|2022-01-14 17:15:00|2492.58|2472.58|2494.27|2474.27|2495.74|2475.74|2490.24|2470.24|628
1642180800000|2022-01-14 17:20:00|2494.32|2474.32|2488|2468|2494.32|2474.32|2485.35|2465.35|740
1642181100000|2022-01-14 17:25:00|2488.31|2468.31|2491.65|2471.65|2494.37|2474.37|2487.69|2467.69|645
1642181400000|2022-01-14 17:30:00|2491.63|2471.63|2484.57|2464.57|2493.46|2473.46|2483.42|2463.42|666
1642181700000|2022-01-14 17:35:00|2484.56|2464.56|2483.11|2463.11|2488.77|2468.77|2482.91|2462.91|390
1642182000000|2022-01-14 17:40:00|2483.36|2463.36|2481.66|2461.66|2484.65|2464.65|2480.46|2460.46|460
1642182300000|2022-01-14 17:45:00|2481.36|2461.36|2480.74|2460.74|2484.25|2464.25|2478.7|2458.7|588
1642182600000|2022-01-14 17:50:00|2481.04|2461.04|2474.99|2454.99|2485.52|2465.52|2474.31|2454.31|708
1642182900000|2022-01-14 17:55:00|2474.59|2454.59|2480.83|2460.83|2481.68|2461.68|2473.27|2453.27|604
1642183200000|2022-01-14 18:00:00|2480.75|2460.75|2487.75|2467.75|2487.77|2467.77|2476.58|2456.58|564
1642183500000|2022-01-14 18:05:00|2487.81|2467.81|2479.58|2459.58|2489.16|2469.16|2479.5|2459.5|661
1642183800000|2022-01-14 18:10:00|2479.55|2459.55|2476.55|2456.55|2479.62|2459.62|2472.6|2452.6|627
1642184100000|2022-01-14 18:15:00|2476.54|2456.54|2472.38|2452.38|2476.94|2456.94|2470.57|2450.57|612
1642184400000|2022-01-14 18:20:00|2472.03|2452.03|2478.75|2458.75|2478.91|2458.91|2469.68|2449.68|700
1642184700000|2022-01-14 18:25:00|2478.76|2458.76|2482.25|2462.25|2483.71|2463.71|2478.69|2458.69|547
1642185000000|2022-01-14 18:30:00|2482.2|2462.2|2477.42|2457.42|2485.6|2465.6|2476.89|2456.89|652
1642185300000|2022-01-14 18:35:00|2477.55|2457.55|2480.15|2460.15|2486.67|2466.67|2476.83|2456.83|624
1642185600000|2022-01-14 18:40:00|2480.55|2460.55|2483.72|2463.72|2486.48|2466.48|2477.72|2457.72|697
1642185900000|2022-01-14 18:45:00|2483.69|2463.69|2485.83|2465.83|2486.79|2466.79|2481.01|2461.01|602
1642186200000|2022-01-14 18:50:00|2485.69|2465.69|2487.38|2467.38|2492.02|2472.02|2484.32|2464.32|681
1642186500000|2022-01-14 18:55:00|2487.46|2467.46|2488.13|2468.13|2490.64|2470.64|2485.58|2465.58|604
1642186800000|2022-01-14 19:00:00|2487.87|2467.87|2490.86|2470.86|2492.59|2472.59|2487.6|2467.6|537
1642187100000|2022-01-14 19:05:00|2490.63|2470.63|2485.96|2465.96|2491.07|2471.07|2484.28|2464.28|624
1642187400000|2022-01-14 19:10:00|2486.01|2466.01|2494.65|2474.65|2494.88|2474.88|2482.48|2462.48|713
1642187700000|2022-01-14 19:15:00|2494.56|2474.56|2492.04|2472.04|2495.44|2475.44|2486.57|2466.57|636
1642188000000|2022-01-14 19:20:00|2492.02|2472.02|2492.77|2472.77|2493.38|2473.38|2486.33|2466.33|638
1642188300000|2022-01-14 19:25:00|2492.78|2472.78|2486.52|2466.52|2493.68|2473.68|2486.03|2466.03|694
1642188600000|2022-01-14 19:30:00|2486.56|2466.56|2488.8|2468.8|2489.83|2469.83|2485.42|2465.42|629
1642188900000|2022-01-14 19:35:00|2488.78|2468.78|2499.69|2479.69|2503.61|2483.61|2488.27|2468.27|660
1642189200000|2022-01-14 19:40:00|2499.65|2479.65|2498.64|2478.64|2502.48|2482.48|2497.82|2477.82|527
1642189500000|2022-01-14 19:45:00|2499|2479|2489.95|2469.95|2501.16|2481.16|2489.71|2469.71|797
1642189800000|2022-01-14 19:50:00|2490.02|2470.02|2500.41|2480.41|2500.41|2480.41|2489.85|2469.85|643
1642190100000|2022-01-14 19:55:00|2500.4|2480.4|2499.78|2479.78|2505.79|2485.79|2499.5|2479.5|513
1642190400000|2022-01-14 20:00:00|2499.88|2479.88|2504.4|2484.4|2505.68|2485.68|2499.88|2479.88|546
1642190700000|2022-01-14 20:05:00|2504.3|2484.3|2499.53|2479.53|2504.9|2484.9|2498.4|2478.4|508
1642191000000|2022-01-14 20:10:00|2499.98|2479.98|2497.01|2477.01|2504.91|2484.91|2496.98|2476.98|542
1642191300000|2022-01-14 20:15:00|2496.72|2476.72|2497.13|2477.13|2497.94|2477.94|2491.21|2471.21|536
1642191600000|2022-01-14 20:20:00|2497.02|2477.02|2501.47|2481.47|2503.97|2483.97|2496.69|2476.69|390
1642191900000|2022-01-14 20:25:00|2501.46|2481.46|2498.75|2478.75|2503.89|2483.89|2498.21|2478.21|504
1642192200000|2022-01-14 20:30:00|2498.84|2478.84|2502.73|2482.73|2503.98|2483.98|2496.51|2476.51|540
1642192500000|2022-01-14 20:35:00|2503.62|2483.62|2501.27|2481.27|2503.64|2483.64|2497.74|2477.74|511
1642192800000|2022-01-14 20:40:00|2501.31|2481.31|2508.96|2488.96|2509.59|2489.59|2500.71|2480.71|467
1642193100000|2022-01-14 20:45:00|2509.07|2489.07|2509.51|2489.51|2511.33|2491.33|2504.6|2484.6|450
1642193400000|2022-01-14 20:50:00|2509.64|2489.64|2515.34|2495.34|2515.41|2495.41|2509.5|2489.5|372
1642193700000|2022-01-14 20:55:00|2515.31|2495.31|2514.64|2494.64|2515.79|2495.79|2513.33|2493.33|335
1642194000000|2022-01-14 21:00:00|2515.14|2495.14|2515.85|2495.85|2516.43|2496.43|2513.74|2493.74|393
1642194300000|2022-01-14 21:05:00|2515.88|2495.88|2510.72|2490.72|2515.93|2495.93|2509.72|2489.72|387
1642194600000|2022-01-14 21:10:00|2510.86|2490.86|2514.51|2494.51|2516.61|2496.61|2510.62|2490.62|338
1642194900000|2022-01-14 21:15:00|2514.44|2494.44|2515.83|2495.83|2516.47|2496.47|2510.66|2490.66|363
1642195200000|2022-01-14 21:20:00|2515.76|2495.76|2516.68|2496.68|2517.57|2497.57|2512.92|2492.92|281
1642195500000|2022-01-14 21:25:00|2516.66|2496.66|2523.58|2503.58|2523.67|2503.67|2514.74|2494.74|223
1642195800000|2022-01-14 21:30:00|2523.55|2503.55|2523.13|2503.13|2525.12|2505.12|2522.35|2502.35|289
1642196100000|2022-01-14 21:35:00|2523.2|2503.2|2521|2501|2523.7|2503.7|2518.92|2498.92|418
1642196400000|2022-01-14 21:40:00|2521.35|2501.35|2521.91|2501.91|2524.52|2504.52|2520.35|2500.35|384
1642196700000|2022-01-14 21:45:00|2521.66|2501.66|2518.54|2498.54|2522.31|2502.31|2515.19|2495.19|563
1642197000000|2022-01-14 21:50:00|2518.67|2498.67|2521.85|2501.85|2522.07|2502.07|2515.65|2495.65|490
1642197300000|2022-01-14 21:55:00|2521.5|2501.5|2519.98|2499.98|2525.49|2505.49|2519.75|2499.75|441
1642233600000|2022-01-15 08:00:00|2572.36|2552.36|2579.39|2559.39|2580.45|2560.45|2568.3|2548.3|726
1642233900000|2022-01-15 08:05:00|2579.41|2559.41|2580.54|2560.54|2581.61|2561.61|2573.25|2553.25|570
1642234200000|2022-01-15 08:10:00|2580.48|2560.48|2578.24|2558.24|2580.95|2560.95|2578.11|2558.11|676
1642234500000|2022-01-15 08:15:00|2578.29|2558.29|2573.61|2553.61|2580.55|2560.55|2573.61|2553.61|526
1642234800000|2022-01-15 08:20:00|2572.92|2552.92|2568.19|2548.19|2574.11|2554.11|2567.87|2547.87|481
1642235100000|2022-01-15 08:25:00|2568.22|2548.22|2566.74|2546.74|2568.62|2548.62|2564.95|2544.95|537
1642235400000|2022-01-15 08:30:00|2566.76|2546.76|2566.13|2546.13|2568.87|2548.87|2564.55|2544.55|515
1642235700000|2022-01-15 08:35:00|2566.09|2546.09|2564.21|2544.21|2566.68|2546.68|2562.66|2542.66|514
1642236000000|2022-01-15 08:40:00|2564.19|2544.19|2567.25|2547.25|2567.25|2547.25|2563|2543|451
1642236300000|2022-01-15 08:45:00|2567.24|2547.24|2564.05|2544.05|2569.43|2549.43|2564.05|2544.05|577
1642236600000|2022-01-15 08:50:00|2564.07|2544.07|2558.05|2538.05|2564.19|2544.19|2557.78|2537.78|495
1642236900000|2022-01-15 08:55:00|2558.34|2538.34|2556.03|2536.03|2561|2541|2553.02|2533.02|588
1642237200000|2022-01-15 09:00:00|2555.98|2535.98|2555.95|2535.95|2558.27|2538.27|2554.7|2534.7|638
1642237500000|2022-01-15 09:05:00|2555.94|2535.94|2549.81|2529.81|2556.77|2536.77|2549.63|2529.63|622
1642237800000|2022-01-15 09:10:00|2549.82|2529.82|2550.85|2530.85|2552.19|2532.19|2548.97|2528.97|304
1642238100000|2022-01-15 09:15:00|2550.86|2530.86|2554.58|2534.58|2555.39|2535.39|2550.01|2530.01|582
1642238400000|2022-01-15 09:20:00|2554.67|2534.67|2550.06|2530.06|2555.09|2535.09|2546.7|2526.7|469
1642238700000|2022-01-15 09:25:00|2550.07|2530.07|2550.64|2530.64|2551.44|2531.44|2547.33|2527.33|453
1642239000000|2022-01-15 09:30:00|2550.67|2530.67|2558.34|2538.34|2558.66|2538.66|2549.75|2529.75|580
1642239300000|2022-01-15 09:35:00|2558.37|2538.37|2554.03|2534.03|2558.76|2538.76|2553.45|2533.45|485
1642239600000|2022-01-15 09:40:00|2554.05|2534.05|2552.69|2532.69|2554.18|2534.18|2551.36|2531.36|534
1642239900000|2022-01-15 09:45:00|2552.68|2532.68|2553.59|2533.59|2556.81|2536.81|2551.5|2531.5|467
1642240200000|2022-01-15 09:50:00|2553.58|2533.58|2554.83|2534.83|2556.65|2536.65|2552.45|2532.45|503
1642240500000|2022-01-15 09:55:00|2554.92|2534.92|2566|2546|2566.69|2546.69|2554.77|2534.77|554
1642240800000|2022-01-15 10:00:00|2565.87|2545.87|2564.34|2544.34|2566|2546|2562.43|2542.43|402
1642241100000|2022-01-15 10:05:00|2563.99|2543.99|2571.2|2551.2|2571.41|2551.41|2563.49|2543.49|497
1642241400000|2022-01-15 10:10:00|2571.33|2551.33|2577.43|2557.43|2577.45|2557.45|2569.97|2549.97|564
1642241700000|2022-01-15 10:15:00|2577.49|2557.49|2572.77|2552.77|2578.62|2558.62|2572.74|2552.74|607
1642242000000|2022-01-15 10:20:00|2572.71|2552.71|2570.24|2550.24|2573.01|2553.01|2566.6|2546.6|605
1642242300000|2022-01-15 10:25:00|2570.25|2550.25|2577.83|2557.83|2582.14|2562.14|2568.94|2548.94|555
1642242600000|2022-01-15 10:30:00|2577.95|2557.95|2576.35|2556.35|2578.57|2558.57|2574.75|2554.75|576
1642242900000|2022-01-15 10:35:00|2576.3|2556.3|2573.03|2553.03|2576.38|2556.38|2572.95|2552.95|448
1642243200000|2022-01-15 10:40:00|2573.04|2553.04|2583.44|2563.44|2583.5|2563.5|2572.7|2552.7|375
1642243500000|2022-01-15 10:45:00|2584.22|2564.22|2588.2|2568.2|2589.19|2569.19|2580.84|2560.84|463
1642243800000|2022-01-15 10:50:00|2588.16|2568.16|2596.17|2576.17|2600.92|2580.92|2584.6|2564.6|611
1642244100000|2022-01-15 10:55:00|2596.15|2576.15|2592.82|2572.82|2599.33|2579.33|2592.51|2572.51|498
1642244400000|2022-01-15 11:00:00|2592.84|2572.84|2603.65|2583.65|2606.33|2586.33|2592.78|2572.78|583
1642244700000|2022-01-15 11:05:00|2603.64|2583.64|2598.93|2578.93|2604.72|2584.72|2598.14|2578.14|493
1642245000000|2022-01-15 11:10:00|2599.05|2579.05|2604.66|2584.66|2607.42|2587.42|2599.05|2579.05|409
1642245300000|2022-01-15 11:15:00|2604.72|2584.72|2608.66|2588.66|2608.75|2588.75|2600.55|2580.55|499
1642245600000|2022-01-15 11:20:00|2608.59|2588.59|2599.47|2579.47|2608.59|2588.59|2598.81|2578.81|545
1642245900000|2022-01-15 11:25:00|2599.42|2579.42|2597.58|2577.58|2599.67|2579.67|2592.66|2572.66|452
1642246200000|2022-01-15 11:30:00|2597.59|2577.59|2591.52|2571.52|2598.01|2578.01|2591.42|2571.42|367
1642246500000|2022-01-15 11:35:00|2591.35|2571.35|2590|2570|2595.06|2575.06|2589.76|2569.76|522
1642246800000|2022-01-15 11:40:00|2590.06|2570.06|2581.51|2561.51|2592.24|2572.24|2575.43|2555.43|510
1642247100000|2022-01-15 11:45:00|2581.5|2561.5|2580.58|2560.58|2588.54|2568.54|2580.37|2560.37|589
1642247400000|2022-01-15 11:50:00|2580.59|2560.59|2571.98|2551.98|2580.95|2560.95|2570.93|2550.93|517
1642247700000|2022-01-15 11:55:00|2571.94|2551.94|2581.29|2561.29|2583.5|2563.5|2571.7|2551.7|432
1642248000000|2022-01-15 12:00:00|2581.27|2561.27|2584.67|2564.67|2588.54|2568.54|2579.72|2559.72|577
1642248300000|2022-01-15 12:05:00|2584.68|2564.68|2577.19|2557.19|2588.75|2568.75|2577.03|2557.03|578
1642248600000|2022-01-15 12:10:00|2577.29|2557.29|2586.65|2566.65|2586.84|2566.84|2575.29|2555.29|408
1642248900000|2022-01-15 12:15:00|2586.53|2566.53|2591.41|2571.41|2591.92|2571.92|2584.66|2564.66|438
1642249200000|2022-01-15 12:20:00|2591.49|2571.49|2597.64|2577.64|2598.6|2578.6|2591.44|2571.44|460
1642249500000|2022-01-15 12:25:00|2597.66|2577.66|2589.71|2569.71|2598.25|2578.25|2584.12|2564.12|623
1642249800000|2022-01-15 12:30:00|2589.76|2569.76|2578.12|2558.12|2589.94|2569.94|2577.96|2557.96|512
1642250100000|2022-01-15 12:35:00|2578.02|2558.02|2567.99|2547.99|2579.72|2559.72|2567.5|2547.5|564
1642250400000|2022-01-15 12:40:00|2567.2|2547.2|2559.92|2539.92|2567.5|2547.5|2553.87|2533.87|895
1642250700000|2022-01-15 12:45:00|2559.69|2539.69|2546.27|2526.27|2560.55|2540.55|2540.48|2520.48|872
1642251000000|2022-01-15 12:50:00|2546.28|2526.28|2549.61|2529.61|2551.18|2531.18|2540.84|2520.84|808
1642251300000|2022-01-15 12:55:00|2549.64|2529.64|2557.95|2537.95|2560.29|2540.29|2549.47|2529.47|632
1642251600000|2022-01-15 13:00:00|2558.85|2538.85|2550.92|2530.92|2561.86|2541.86|2548.62|2528.62|775
1642251900000|2022-01-15 13:05:00|2550.91|2530.91|2556.4|2536.4|2556.53|2536.53|2547.63|2527.63|710
1642252200000|2022-01-15 13:10:00|2556.5|2536.5|2560.57|2540.57|2562.24|2542.24|2556.4|2536.4|570
1642252500000|2022-01-15 13:15:00|2560.6|2540.6|2557.12|2537.12|2561.85|2541.85|2554.59|2534.59|551
1642252800000|2022-01-15 13:20:00|2557.24|2537.24|2561.31|2541.31|2562.88|2542.88|2556.59|2536.59|543
1642253100000|2022-01-15 13:25:00|2561.26|2541.26|2565.47|2545.47|2567.28|2547.28|2558.53|2538.53|672
1642253400000|2022-01-15 13:30:00|2565.88|2545.88|2564.4|2544.4|2569.05|2549.05|2562.56|2542.56|701
1642253700000|2022-01-15 13:35:00|2564.52|2544.52|2566.72|2546.72|2569.02|2549.02|2562.19|2542.19|668
1642254000000|2022-01-15 13:40:00|2566.75|2546.75|2567.52|2547.52|2568.9|2548.9|2565.48|2545.48|563
1642254300000|2022-01-15 13:45:00|2567.5|2547.5|2571.27|2551.27|2571.27|2551.27|2566.87|2546.87|354
1642254600000|2022-01-15 13:50:00|2571.16|2551.16|2565.3|2545.3|2573.7|2553.7|2563.26|2543.26|700
1642254900000|2022-01-15 13:55:00|2564.2|2544.2|2565.23|2545.23|2570.89|2550.89|2562.96|2542.96|687
1642255200000|2022-01-15 14:00:00|2565.11|2545.11|2569.94|2549.94|2572.42|2552.42|2562.75|2542.75|753
1642255500000|2022-01-15 14:05:00|2570.04|2550.04|2563.51|2543.51|2572.25|2552.25|2563.01|2543.01|881
1642255800000|2022-01-15 14:10:00|2563.49|2543.49|2564.65|2544.65|2568.26|2548.26|2561.09|2541.09|839
1642256100000|2022-01-15 14:15:00|2564.72|2544.72|2552.67|2532.67|2564.94|2544.94|2547.92|2527.92|809
1642256400000|2022-01-15 14:20:00|2552.65|2532.65|2552.45|2532.45|2556.71|2536.71|2550.73|2530.73|715
1642256700000|2022-01-15 14:25:00|2552.44|2532.44|2559.41|2539.41|2559.53|2539.53|2552.39|2532.39|643
1642257000000|2022-01-15 14:30:00|2559.39|2539.39|2557.91|2537.91|2561.13|2541.13|2557.05|2537.05|519
1642257300000|2022-01-15 14:35:00|2557.73|2537.73|2556.7|2536.7|2558.46|2538.46|2549.8|2529.8|682
1642257600000|2022-01-15 14:40:00|2556.75|2536.75|2572.23|2552.23|2577.97|2557.97|2555.62|2535.62|872
1642257900000|2022-01-15 14:45:00|2572.29|2552.29|2571.5|2551.5|2582.49|2562.49|2571.4|2551.4|739
1642258200000|2022-01-15 14:50:00|2571.73|2551.73|2571|2551|2578.07|2558.07|2569.91|2549.91|780
1642258500000|2022-01-15 14:55:00|2571.33|2551.33|2573.31|2553.31|2579.33|2559.33|2569.71|2549.71|697
1642258800000|2022-01-15 15:00:00|2573.29|2553.29|2567.69|2547.69|2575.42|2555.42|2566.9|2546.9|688
1642259100000|2022-01-15 15:05:00|2567.7|2547.7|2565.74|2545.74|2572.55|2552.55|2565.6|2545.6|595
1642259400000|2022-01-15 15:10:00|2565.73|2545.73|2574.29|2554.29|2574.62|2554.62|2565.59|2545.59|623
1642259700000|2022-01-15 15:15:00|2574.24|2554.24|2570.35|2550.35|2576.75|2556.75|2570.13|2550.13|708
1642260000000|2022-01-15 15:20:00|2570.36|2550.36|2575.36|2555.36|2575.82|2555.82|2567.35|2547.35|737
1642260300000|2022-01-15 15:25:00|2575.38|2555.38|2571.13|2551.13|2575.76|2555.76|2569.48|2549.48|681
1642260600000|2022-01-15 15:30:00|2571.11|2551.11|2574.59|2554.59|2575.61|2555.61|2571.05|2551.05|822
1642260900000|2022-01-15 15:35:00|2574.22|2554.22|2573.92|2553.92|2576.31|2556.31|2573.08|2553.08|744
1642261200000|2022-01-15 15:40:00|2573.89|2553.89|2583.35|2563.35|2587.09|2567.09|2573.78|2553.78|731
1642261500000|2022-01-15 15:45:00|2583.37|2563.37|2583.52|2563.52|2588.73|2568.73|2583.36|2563.36|576
1642261800000|2022-01-15 15:50:00|2583.53|2563.53|2586.57|2566.57|2589.26|2569.26|2583.2|2563.2|578
1642262100000|2022-01-15 15:55:00|2586.61|2566.61|2584.22|2564.22|2587.25|2567.25|2580.65|2560.65|648
1642262400000|2022-01-15 16:00:00|2584.13|2564.13|2588.97|2568.97|2590.49|2570.49|2583.96|2563.96|714
1642262700000|2022-01-15 16:05:00|2589.11|2569.11|2593.88|2573.88|2594.18|2574.18|2588.17|2568.17|430
1642263000000|2022-01-15 16:10:00|2593.87|2573.87|2601.6|2581.6|2602.27|2582.27|2593.02|2573.02|516
1642263300000|2022-01-15 16:15:00|2601.61|2581.61|2604.11|2584.11|2605.31|2585.31|2601.3|2581.3|449
1642263600000|2022-01-15 16:20:00|2603.81|2583.81|2607.48|2587.48|2607.51|2587.51|2596.93|2576.93|582
1642263900000|2022-01-15 16:25:00|2607.57|2587.57|2608.88|2588.88|2609.61|2589.61|2605.44|2585.44|507
1642264200000|2022-01-15 16:30:00|2608.9|2588.9|2608.18|2588.18|2617.2|2597.2|2608.18|2588.18|683
1642264500000|2022-01-15 16:35:00|2608.07|2588.07|2601.57|2581.57|2610.08|2590.08|2600.83|2580.83|653
1642264800000|2022-01-15 16:40:00|2601.54|2581.54|2593.41|2573.41|2603.27|2583.27|2590.6|2570.6|530
1642265100000|2022-01-15 16:45:00|2593.39|2573.39|2598.99|2578.99|2599.5|2579.5|2593.16|2573.16|533
1642265400000|2022-01-15 16:50:00|2599.36|2579.36|2600.46|2580.46|2607.12|2587.12|2598.79|2578.79|614
1642265700000|2022-01-15 16:55:00|2600.45|2580.45|2600.94|2580.94|2604|2584|2599.83|2579.83|807
1642266000000|2022-01-15 17:00:00|2600.64|2580.64|2595.92|2575.92|2604.03|2584.03|2595.7|2575.7|747
1642266300000|2022-01-15 17:05:00|2595.98|2575.98|2585.96|2565.96|2595.98|2575.98|2585.36|2565.36|736
1642266600000|2022-01-15 17:10:00|2585.92|2565.92|2588.58|2568.58|2593.98|2573.98|2585.92|2565.92|666
1642266900000|2022-01-15 17:15:00|2588.75|2568.75|2590.79|2570.79|2594.1|2574.1|2587.8|2567.8|716
1642267200000|2022-01-15 17:20:00|2590.77|2570.77|2592.78|2572.78|2593.47|2573.47|2589.9|2569.9|623
1642267500000|2022-01-15 17:25:00|2593.22|2573.22|2590.1|2570.1|2594.48|2574.48|2590.04|2570.04|586
1642267800000|2022-01-15 17:30:00|2589.98|2569.98|2586.94|2566.94|2593.66|2573.66|2586.83|2566.83|433
1642268100000|2022-01-15 17:35:00|2587.53|2567.53|2586.2|2566.2|2588.32|2568.32|2585.68|2565.68|490
1642268400000|2022-01-15 17:40:00|2586.16|2566.16|2589.17|2569.17|2590.79|2570.79|2585.78|2565.78|596
1642268700000|2022-01-15 17:45:00|2588.73|2568.73|2582.57|2562.57|2593.19|2573.19|2581.8|2561.8|752
1642269000000|2022-01-15 17:50:00|2582.31|2562.31|2565.35|2545.35|2585.95|2565.95|2564.15|2544.15|638
1642269300000|2022-01-15 17:55:00|2565.32|2545.32|2567.94|2547.94|2569.81|2549.81|2560.23|2540.23|581
1642269600000|2022-01-15 18:00:00|2567.91|2547.91|2560.85|2540.85|2567.91|2547.91|2558.62|2538.62|703
1642269900000|2022-01-15 18:05:00|2560.89|2540.89|2555.69|2535.69|2560.89|2540.89|2553.16|2533.16|547
1642270200000|2022-01-15 18:10:00|2556.18|2536.18|2554.76|2534.76|2557.05|2537.05|2551.74|2531.74|595
1642270500000|2022-01-15 18:15:00|2554.74|2534.74|2562.8|2542.8|2565.28|2545.28|2554.73|2534.73|629
1642270800000|2022-01-15 18:20:00|2562.79|2542.79|2563.13|2543.13|2564.74|2544.74|2562.46|2542.46|639
1642271100000|2022-01-15 18:25:00|2563|2543|2555.29|2535.29|2563.81|2543.81|2553.74|2533.74|579
1642271400000|2022-01-15 18:30:00|2555.34|2535.34|2560.05|2540.05|2562.92|2542.92|2554.96|2534.96|736
1642271700000|2022-01-15 18:35:00|2560.1|2540.1|2561.83|2541.83|2563.06|2543.06|2558.5|2538.5|571
1642272000000|2022-01-15 18:40:00|2561.75|2541.75|2561.85|2541.85|2562.91|2542.91|2560.69|2540.69|601
1642272300000|2022-01-15 18:45:00|2561.84|2541.84|2558.23|2538.23|2562.74|2542.74|2558|2538|630
1642272600000|2022-01-15 18:50:00|2558.19|2538.19|2561.44|2541.44|2562.17|2542.17|2558.18|2538.18|625
1642272900000|2022-01-15 18:55:00|2561.17|2541.17|2558.57|2538.57|2561.39|2541.39|2558.5|2538.5|613
1642273200000|2022-01-15 19:00:00|2558.58|2538.58|2553.49|2533.49|2559.99|2539.99|2552.96|2532.96|559
1642273500000|2022-01-15 19:05:00|2553.44|2533.44|2556.54|2536.54|2556.86|2536.86|2552.46|2532.46|412
1642273800000|2022-01-15 19:10:00|2556.47|2536.47|2552.38|2532.38|2558.59|2538.59|2552.38|2532.38|626
1642274100000|2022-01-15 19:15:00|2552.46|2532.46|2548.73|2528.73|2554.75|2534.75|2548.43|2528.43|411
1642274400000|2022-01-15 19:20:00|2548.95|2528.95|2550.44|2530.44|2552.74|2532.74|2548.64|2528.64|597
1642274700000|2022-01-15 19:25:00|2550.49|2530.49|2554|2534|2558.43|2538.43|2549.72|2529.72|448
1642275000000|2022-01-15 19:30:00|2554.03|2534.03|2555.37|2535.37|2555.68|2535.68|2553.43|2533.43|715
1642275300000|2022-01-15 19:35:00|2555.23|2535.23|2559.44|2539.44|2561.41|2541.41|2555.06|2535.06|772
1642275600000|2022-01-15 19:40:00|2559.39|2539.39|2560.75|2540.75|2561.28|2541.28|2558.61|2538.61|737
1642275900000|2022-01-15 19:45:00|2560.76|2540.76|2561.77|2541.77|2562.54|2542.54|2559.21|2539.21|826
1642276200000|2022-01-15 19:50:00|2561.78|2541.78|2571.57|2551.57|2571.58|2551.58|2561.55|2541.55|516
1642276500000|2022-01-15 19:55:00|2571.59|2551.59|2577.06|2557.06|2577.14|2557.14|2571.22|2551.22|325
1642276800000|2022-01-15 20:00:00|2577.3|2557.3|2580.28|2560.28|2581.89|2561.89|2576.21|2556.21|754
1642277100000|2022-01-15 20:05:00|2580.22|2560.22|2582.75|2562.75|2584.58|2564.58|2579.83|2559.83|722
1642277400000|2022-01-15 20:10:00|2582.55|2562.55|2571.32|2551.32|2582.88|2562.88|2571|2551|559
1642277700000|2022-01-15 20:15:00|2571.2|2551.2|2572.14|2552.14|2573.26|2553.26|2567.31|2547.31|577
1642278000000|2022-01-15 20:20:00|2572.11|2552.11|2571.09|2551.09|2574.44|2554.44|2570.1|2550.1|723
1642278300000|2022-01-15 20:25:00|2571.13|2551.13|2571.44|2551.44|2572.12|2552.12|2569.37|2549.37|725
1642278600000|2022-01-15 20:30:00|2571.48|2551.48|2572.28|2552.28|2572.9|2552.9|2570.16|2550.16|626
1642278900000|2022-01-15 20:35:00|2572.33|2552.33|2571.05|2551.05|2572.71|2552.71|2569.49|2549.49|439
1642279200000|2022-01-15 20:40:00|2571.03|2551.03|2565.22|2545.22|2571.12|2551.12|2564.51|2544.51|589
1642279500000|2022-01-15 20:45:00|2565.17|2545.17|2569.59|2549.59|2569.59|2549.59|2563.15|2543.15|481
1642279800000|2022-01-15 20:50:00|2569.64|2549.64|2560.4|2540.4|2570.44|2550.44|2560.06|2540.06|535
1642280100000|2022-01-15 20:55:00|2560.57|2540.57|2559.61|2539.61|2561.58|2541.58|2556.8|2536.8|606
1642280400000|2022-01-15 21:00:00|2559.35|2539.35|2563.93|2543.93|2564.61|2544.61|2557.53|2537.53|794
1642280700000|2022-01-15 21:05:00|2563.9|2543.9|2559.78|2539.78|2564.34|2544.34|2556.07|2536.07|593
1642281000000|2022-01-15 21:10:00|2559.75|2539.75|2559.03|2539.03|2562.61|2542.61|2557.58|2537.58|659
1642281300000|2022-01-15 21:15:00|2558.81|2538.81|2567.4|2547.4|2569.27|2549.27|2558.81|2538.81|675
1642281600000|2022-01-15 21:20:00|2567.41|2547.41|2572.71|2552.71|2572.74|2552.74|2566.89|2546.89|584
1642281900000|2022-01-15 21:25:00|2572.7|2552.7|2566.32|2546.32|2572.82|2552.82|2565.83|2545.83|687
1642282200000|2022-01-15 21:30:00|2566.21|2546.21|2553.81|2533.81|2566.27|2546.27|2552.89|2532.89|428
1642282500000|2022-01-15 21:35:00|2554.22|2534.22|2551.77|2531.77|2557.97|2537.97|2551.28|2531.28|399
1642282800000|2022-01-15 21:40:00|2551.5|2531.5|2556.54|2536.54|2558.95|2538.95|2550.84|2530.84|593
1642283100000|2022-01-15 21:45:00|2556.6|2536.6|2550.15|2530.15|2557.11|2537.11|2548.4|2528.4|558
1642283400000|2022-01-15 21:50:00|2550.17|2530.17|2548.62|2528.62|2553.61|2533.61|2547.5|2527.5|501
1642283700000|2022-01-15 21:55:00|2548.63|2528.63|2550.16|2530.16|2552.33|2532.33|2548.34|2528.34|628
1642284000000|2022-01-15 22:00:00|2550.05|2530.05|2560.07|2540.07|2563.56|2543.56|2550.05|2530.05|552
1642284300000|2022-01-15 22:05:00|2560.13|2540.13|2558.15|2538.15|2560.94|2540.94|2554.11|2534.11|554
1642284600000|2022-01-15 22:10:00|2558.1|2538.1|2559.63|2539.63|2561.64|2541.64|2557.32|2537.32|437
1642284900000|2022-01-15 22:15:00|2559.71|2539.71|2555.75|2535.75|2559.77|2539.77|2552.62|2532.62|401
1642285200000|2022-01-15 22:20:00|2555.73|2535.73|2553.63|2533.63|2555.85|2535.85|2552.61|2532.61|363
1642285500000|2022-01-15 22:25:00|2553.59|2533.59|2551.64|2531.64|2557.76|2537.76|2551.45|2531.45|394
1642285800000|2022-01-15 22:30:00|2551.68|2531.68|2550.74|2530.74|2552.29|2532.29|2550.61|2530.61|226
1642286100000|2022-01-15 22:35:00|2550.72|2530.72|2549.1|2529.1|2550.78|2530.78|2549.1|2529.1|265
1642286400000|2022-01-15 22:40:00|2549.05|2529.05|2548.03|2528.03|2549.78|2529.78|2547.95|2527.95|231
1642286700000|2022-01-15 22:45:00|2547.89|2527.89|2551.94|2531.94|2552.44|2532.44|2547.89|2527.89|221
1642287000000|2022-01-15 22:50:00|2551.95|2531.95|2553.31|2533.31|2554.16|2534.16|2551.73|2531.73|353
1642287300000|2022-01-15 22:55:00|2553.32|2533.32|2552.24|2532.24|2553.32|2533.32|2550.76|2530.76|244
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2553.96|2533.96|2556.8|2536.8|2549.66|2529.66|498
1642287900000|2022-01-15 23:05:00|2553.95|2533.95|2554.88|2534.88|2557.26|2537.26|2550.89|2530.89|417
1642288200000|2022-01-15 23:10:00|2554.85|2534.85|2560.09|2540.09|2560.83|2540.83|2553.48|2533.48|369
1642288500000|2022-01-15 23:15:00|2560.23|2540.23|2562.95|2542.95|2563.3|2543.3|2560.08|2540.08|339
1642288800000|2022-01-15 23:20:00|2562.93|2542.93|2553.41|2533.41|2564.52|2544.52|2553.28|2533.28|514
1642289100000|2022-01-15 23:25:00|2553.28|2533.28|2551.75|2531.75|2553.95|2533.95|2548.65|2528.65|452
1642289400000|2022-01-15 23:30:00|2551.73|2531.73|2552.49|2532.49|2557.02|2537.02|2550.7|2530.7|404
1642289700000|2022-01-15 23:35:00|2552.29|2532.29|2540.45|2520.45|2552.71|2532.71|2538.42|2518.42|474
1642290000000|2022-01-15 23:40:00|2540.6|2520.6|2536.82|2516.82|2541.63|2521.63|2534.19|2514.19|505
1642290300000|2022-01-15 23:45:00|2536.98|2516.98|2533.77|2513.77|2540.84|2520.84|2533.67|2513.67|569
1642290600000|2022-01-15 23:50:00|2533.72|2513.72|2528.49|2508.49|2534.25|2514.25|2524.58|2504.58|426
1642290900000|2022-01-15 23:55:00|2528.6|2508.6|2527.72|2507.72|2531.48|2511.48|2526.79|2506.79|506
1642291200000|2022-01-16 00:00:00|2527.57|2507.57|2517.8|2497.8|2528.77|2508.77|2517.65|2497.65|519
1642291500000|2022-01-16 00:05:00|2517.83|2497.83|2523.46|2503.46|2523.63|2503.63|2513.68|2493.68|636
1642291800000|2022-01-16 00:10:00|2523.43|2503.43|2522.79|2502.79|2528.59|2508.59|2519.42|2499.42|618
1642292100000|2022-01-16 00:15:00|2522.77|2502.77|2528.38|2508.38|2529.26|2509.26|2521.69|2501.69|736
1642292400000|2022-01-16 00:20:00|2528.4|2508.4|2526.12|2506.12|2528.51|2508.51|2521.14|2501.14|754
1642292700000|2022-01-16 00:25:00|2526.3|2506.3|2526.82|2506.82|2528.29|2508.29|2525.81|2505.81|572
1642293000000|2022-01-16 00:30:00|2526.83|2506.83|2535.53|2515.53|2535.6|2515.6|2526.11|2506.11|444
1642293300000|2022-01-16 00:35:00|2535.57|2515.57|2529.71|2509.71|2535.9|2515.9|2526.8|2506.8|654
1642293600000|2022-01-16 00:40:00|2529.65|2509.65|2524.28|2504.28|2530.16|2510.16|2522.34|2502.34|635
1642293900000|2022-01-16 00:45:00|2524.26|2504.26|2526.87|2506.87|2531.22|2511.22|2523.17|2503.17|532
1642294200000|2022-01-16 00:50:00|2526.86|2506.86|2528.65|2508.65|2531.01|2511.01|2523.42|2503.42|629
1642294500000|2022-01-16 00:55:00|2528.64|2508.64|2529.53|2509.53|2529.73|2509.73|2525.91|2505.91|578
1642294800000|2022-01-16 01:00:00|2529.54|2509.54|2534.18|2514.18|2535.39|2515.39|2529.01|2509.01|515
1642295100000|2022-01-16 01:05:00|2534.23|2514.23|2532.43|2512.43|2535.51|2515.51|2530.83|2510.83|477
1642295400000|2022-01-16 01:10:00|2532.42|2512.42|2529.6|2509.6|2533.79|2513.79|2529.6|2509.6|485
1642295700000|2022-01-16 01:15:00|2529.45|2509.45|2528.71|2508.71|2529.45|2509.45|2519.54|2499.54|595
1642296000000|2022-01-16 01:20:00|2528.77|2508.77|2521.58|2501.58|2530.78|2510.78|2520.38|2500.38|608
1642296300000|2022-01-16 01:25:00|2521.62|2501.62|2522.49|2502.49|2522.82|2502.82|2516.35|2496.35|706
1642296600000|2022-01-16 01:30:00|2522.46|2502.46|2517.07|2497.07|2523.19|2503.19|2516.97|2496.97|469
1642296900000|2022-01-16 01:35:00|2517.06|2497.06|2516.1|2496.1|2518.16|2498.16|2513.48|2493.48|561
1642297200000|2022-01-16 01:40:00|2516.18|2496.18|2521.96|2501.96|2522.87|2502.87|2515.74|2495.74|473
1642297500000|2022-01-16 01:45:00|2521.97|2501.97|2516.14|2496.14|2522.03|2502.03|2513.85|2493.85|601
1642297800000|2022-01-16 01:50:00|2516.24|2496.24|2520.08|2500.08|2523.63|2503.63|2515.78|2495.78|595
1642298100000|2022-01-16 01:55:00|2519.94|2499.94|2516.75|2496.75|2520.73|2500.73|2516.53|2496.53|748
1642298400000|2022-01-16 02:00:00|2516.9|2496.9|2518.11|2498.11|2520.35|2500.35|2515.14|2495.14|623
1642298700000|2022-01-16 02:05:00|2518.09|2498.09|2524.69|2504.69|2524.92|2504.92|2517.98|2497.98|651
1642299000000|2022-01-16 02:10:00|2524.68|2504.68|2522.62|2502.62|2525.47|2505.47|2518.66|2498.66|614
1642299300000|2022-01-16 02:15:00|2522.36|2502.36|2523.48|2503.48|2525.52|2505.52|2521.74|2501.74|557
1642299600000|2022-01-16 02:20:00|2523.45|2503.45|2522.62|2502.62|2525.37|2505.37|2522.6|2502.6|408
1642299900000|2022-01-16 02:25:00|2522.79|2502.79|2516.05|2496.05|2523.09|2503.09|2515.57|2495.57|553
1642300200000|2022-01-16 02:30:00|2516.65|2496.65|2524.37|2504.37|2526.46|2506.46|2516.55|2496.55|482
1642300500000|2022-01-16 02:35:00|2524.41|2504.41|2517.39|2497.39|2526.44|2506.44|2516.94|2496.94|448
1642300800000|2022-01-16 02:40:00|2517.37|2497.37|2513.41|2493.41|2518.04|2498.04|2512.85|2492.85|619
1642301100000|2022-01-16 02:45:00|2513.35|2493.35|2499.13|2479.13|2518.51|2498.51|2494.48|2474.48|615
1642301400000|2022-01-16 02:50:00|2499.45|2479.45|2485.7|2465.7|2500.11|2480.11|2485.7|2465.7|599
1642301700000|2022-01-16 02:55:00|2486.5|2466.5|2492.85|2472.85|2494.38|2474.38|2477.96|2457.96|643
1642302000000|2022-01-16 03:00:00|2492.9|2472.9|2498.48|2478.48|2500.29|2480.29|2489.45|2469.45|606
1642302300000|2022-01-16 03:05:00|2498.54|2478.54|2490.78|2470.78|2499.21|2479.21|2490.24|2470.24|713
1642302600000|2022-01-16 03:10:00|2490.66|2470.66|2497.69|2477.69|2499.5|2479.5|2489.98|2469.98|418
1642302900000|2022-01-16 03:15:00|2497.64|2477.64|2498.99|2478.99|2499.69|2479.69|2493.41|2473.41|628
1642303200000|2022-01-16 03:20:00|2499.13|2479.13|2504.06|2484.06|2505.26|2485.26|2499.03|2479.03|467
1642303500000|2022-01-16 03:25:00|2503.93|2483.93|2502.8|2482.8|2505.4|2485.4|2502.78|2482.78|370
1642303800000|2022-01-16 03:30:00|2502.67|2482.67|2492.8|2472.8|2503.54|2483.54|2492.43|2472.43|645
1642304100000|2022-01-16 03:35:00|2492.73|2472.73|2496.49|2476.49|2498.8|2478.8|2492.36|2472.36|678
1642304400000|2022-01-16 03:40:00|2496.72|2476.72|2502|2482|2502.81|2482.81|2496.59|2476.59|470
1642304700000|2022-01-16 03:45:00|2502.06|2482.06|2504.48|2484.48|2504.8|2484.8|2498.41|2478.41|522
1642305000000|2022-01-16 03:50:00|2504.49|2484.49|2503.62|2483.62|2506.35|2486.35|2503.47|2483.47|608
1642305300000|2022-01-16 03:55:00|2503.47|2483.47|2503.81|2483.81|2507.58|2487.58|2503.47|2483.47|497
1642305600000|2022-01-16 04:00:00|2503.52|2483.52|2499.81|2479.81|2506.67|2486.67|2499.37|2479.37|734
1642305900000|2022-01-16 04:05:00|2499.78|2479.78|2507.33|2487.33|2507.41|2487.41|2497.78|2477.78|447
1642306200000|2022-01-16 04:10:00|2507.27|2487.27|2511.64|2491.64|2512.69|2492.69|2506.65|2486.65|433
1642306500000|2022-01-16 04:15:00|2511.95|2491.95|2513.52|2493.52|2514.28|2494.28|2511.11|2491.11|402
1642306800000|2022-01-16 04:20:00|2513.58|2493.58|2508.87|2488.87|2513.76|2493.76|2508.49|2488.49|438
1642307100000|2022-01-16 04:25:00|2508.88|2488.88|2509.94|2489.94|2511.66|2491.66|2505.36|2485.36|614
1642307400000|2022-01-16 04:30:00|2509.95|2489.95|2513.41|2493.41|2513.86|2493.86|2509.51|2489.51|485
1642307700000|2022-01-16 04:35:00|2513.42|2493.42|2514.14|2494.14|2515.97|2495.97|2511.41|2491.41|429
1642308000000|2022-01-16 04:40:00|2514.1|2494.1|2510.64|2490.64|2515.86|2495.86|2510.02|2490.02|442
1642308300000|2022-01-16 04:45:00|2510.45|2490.45|2519.38|2499.38|2519.5|2499.5|2509.76|2489.76|428
1642308600000|2022-01-16 04:50:00|2519.37|2499.37|2516.74|2496.74|2519.5|2499.5|2514.89|2494.89|446
1642308900000|2022-01-16 04:55:00|2516.73|2496.73|2518.81|2498.81|2519.56|2499.56|2513.57|2493.57|447
1642309200000|2022-01-16 05:00:00|2518.79|2498.79|2520.55|2500.55|2522.46|2502.46|2515.93|2495.93|384
1642309500000|2022-01-16 05:05:00|2520.54|2500.54|2522.45|2502.45|2522.49|2502.49|2518.62|2498.62|425
1642309800000|2022-01-16 05:10:00|2522.46|2502.46|2526.7|2506.7|2529.28|2509.28|2522.36|2502.36|435
1642310100000|2022-01-16 05:15:00|2526.67|2506.67|2525.27|2505.27|2528.67|2508.67|2519.98|2499.98|669
1642310400000|2022-01-16 05:20:00|2525.54|2505.54|2528.54|2508.54|2528.62|2508.62|2524.48|2504.48|495
1642310700000|2022-01-16 05:25:00|2528.56|2508.56|2527.22|2507.22|2530.55|2510.55|2526.51|2506.51|567
1642311000000|2022-01-16 05:30:00|2527.11|2507.11|2527.71|2507.71|2528.47|2508.47|2526.41|2506.41|481
1642311300000|2022-01-16 05:35:00|2527.86|2507.86|2520.04|2500.04|2528.21|2508.21|2520.04|2500.04|573
1642311600000|2022-01-16 05:40:00|2520.11|2500.11|2522.18|2502.18|2523.99|2503.99|2519.23|2499.23|488
1642311900000|2022-01-16 05:45:00|2522.11|2502.11|2516.16|2496.16|2522.14|2502.14|2516.15|2496.15|382
1642312200000|2022-01-16 05:50:00|2516.11|2496.11|2517.27|2497.27|2517.83|2497.83|2514.63|2494.63|576
1642312500000|2022-01-16 05:55:00|2517.29|2497.29|2516.78|2496.78|2520.66|2500.66|2516.51|2496.51|504
1642312800000|2022-01-16 06:00:00|2516.7|2496.7|2520.49|2500.49|2523.39|2503.39|2512.33|2492.33|615
1642313100000|2022-01-16 06:05:00|2520.55|2500.55|2521.12|2501.12|2521.32|2501.32|2515.42|2495.42|499
1642313400000|2022-01-16 06:10:00|2521|2501|2521.39|2501.39|2523.52|2503.52|2520.79|2500.79|310
1642313700000|2022-01-16 06:15:00|2521.38|2501.38|2527|2507|2528.79|2508.79|2521.38|2501.38|500
1642314000000|2022-01-16 06:20:00|2526.93|2506.93|2524.83|2504.83|2527.33|2507.33|2523.86|2503.86|333
1642314300000|2022-01-16 06:25:00|2524.87|2504.87|2539.94|2519.94|2539.98|2519.98|2524.63|2504.63|551
1642314600000|2022-01-16 06:30:00|2540.07|2520.07|2540.47|2520.47|2540.71|2520.71|2534.39|2514.39|499
1642314900000|2022-01-16 06:35:00|2540.65|2520.65|2548.71|2528.71|2549.35|2529.35|2539.35|2519.35|431
1642315200000|2022-01-16 06:40:00|2548.69|2528.69|2545.7|2525.7|2556.51|2536.51|2545.66|2525.66|503
1642315500000|2022-01-16 06:45:00|2545.61|2525.61|2545.28|2525.28|2546.73|2526.73|2542.23|2522.23|574
1642315800000|2022-01-16 06:50:00|2545.1|2525.1|2547.6|2527.6|2550.84|2530.84|2544.53|2524.53|471
1642316100000|2022-01-16 06:55:00|2547.58|2527.58|2553.46|2533.46|2555.96|2535.96|2547.08|2527.08|674
1642316400000|2022-01-16 07:00:00|2553.34|2533.34|2552.7|2532.7|2556.85|2536.85|2552.31|2532.31|660
1642316700000|2022-01-16 07:05:00|2552.77|2532.77|2549.85|2529.85|2555.66|2535.66|2546.96|2526.96|555
1642317000000|2022-01-16 07:10:00|2549.74|2529.74|2550.77|2530.77|2556.62|2536.62|2547.65|2527.65|551
1642317300000|2022-01-16 07:15:00|2550.66|2530.66|2550.56|2530.56|2552.56|2532.56|2548.63|2528.63|562
1642317600000|2022-01-16 07:20:00|2550.6|2530.6|2554.66|2534.66|2554.73|2534.73|2549.14|2529.14|626
1642317900000|2022-01-16 07:25:00|2554.74|2534.74|2551.2|2531.2|2558.87|2538.87|2551.2|2531.2|487
1642318200000|2022-01-16 07:30:00|2551.19|2531.19|2559.48|2539.48|2559.78|2539.78|2550.87|2530.87|444
1642318500000|2022-01-16 07:35:00|2559.41|2539.41|2559.44|2539.44|2559.93|2539.93|2554.8|2534.8|530
1642318800000|2022-01-16 07:40:00|2559.38|2539.38|2563.47|2543.47|2563.47|2543.47|2558.64|2538.64|306
1642319100000|2022-01-16 07:45:00|2563.5|2543.5|2559.91|2539.91|2563.5|2543.5|2557.31|2537.31|569
1642319400000|2022-01-16 07:50:00|2559.85|2539.85|2557.9|2537.9|2560.5|2540.5|2557.44|2537.44|452
1642319700000|2022-01-16 07:55:00|2557.44|2537.44|2556.83|2536.83|2557.75|2537.75|2553.83|2533.83|494
1642320000000|2022-01-16 08:00:00|2556.71|2536.71|2564.77|2544.77|2569.71|2549.71|2556.28|2536.28|533
1642320300000|2022-01-16 08:05:00|2564.69|2544.69|2562.19|2542.19|2565.6|2545.6|2558.86|2538.86|598
1642320600000|2022-01-16 08:10:00|2562.25|2542.25|2559.57|2539.57|2564.5|2544.5|2559.17|2539.17|751
1642320900000|2022-01-16 08:15:00|2559.55|2539.55|2564.41|2544.41|2565.79|2545.79|2558.16|2538.16|583
1642321200000|2022-01-16 08:20:00|2564.39|2544.39|2564.14|2544.14|2565.74|2545.74|2563.97|2543.97|515
1642321500000|2022-01-16 08:25:00|2564.05|2544.05|2557.78|2537.78|2564.05|2544.05|2557.41|2537.41|593
1642321800000|2022-01-16 08:30:00|2557.74|2537.74|2558.3|2538.3|2559.34|2539.34|2551.9|2531.9|636
1642322100000|2022-01-16 08:35:00|2558.22|2538.22|2560.47|2540.47|2561.09|2541.09|2557.12|2537.12|618
1642322400000|2022-01-16 08:40:00|2560.42|2540.42|2559.63|2539.63|2562.26|2542.26|2558.28|2538.28|489
1642322700000|2022-01-16 08:45:00|2559.82|2539.82|2553.7|2533.7|2560.6|2540.6|2552.61|2532.61|668
1642323000000|2022-01-16 08:50:00|2553.78|2533.78|2546.28|2526.28|2553.9|2533.9|2543.2|2523.2|736
1642323300000|2022-01-16 08:55:00|2546.78|2526.78|2547.44|2527.44|2548.68|2528.68|2544.69|2524.69|705
1642323600000|2022-01-16 09:00:00|2547.52|2527.52|2555.21|2535.21|2557|2537|2545.95|2525.95|694
1642323900000|2022-01-16 09:05:00|2555.25|2535.25|2554.23|2534.23|2555.55|2535.55|2549.12|2529.12|750
1642324200000|2022-01-16 09:10:00|2554.2|2534.2|2556.15|2536.15|2557.7|2537.7|2551.27|2531.27|432
1642324500000|2022-01-16 09:15:00|2556.3|2536.3|2551.17|2531.17|2556.3|2536.3|2548.93|2528.93|505
1642324800000|2022-01-16 09:20:00|2551.2|2531.2|2559.42|2539.42|2559.72|2539.72|2549.56|2529.56|623
1642325100000|2022-01-16 09:25:00|2559.01|2539.01|2563.14|2543.14|2564.93|2544.93|2558.97|2538.97|494
1642325400000|2022-01-16 09:30:00|2563.09|2543.09|2572.56|2552.56|2572.94|2552.94|2560.97|2540.97|628
1642325700000|2022-01-16 09:35:00|2572.61|2552.61|2581.34|2561.34|2581.34|2561.34|2571.57|2551.57|503
1642326000000|2022-01-16 09:40:00|2581.27|2561.27|2592.89|2572.89|2593.16|2573.16|2577.09|2557.09|705
1642326300000|2022-01-16 09:45:00|2592.91|2572.91|2603.57|2583.57|2604.47|2584.47|2592.91|2572.91|568
1642326600000|2022-01-16 09:50:00|2603.56|2583.56|2600.19|2580.19|2603.9|2583.9|2592.87|2572.87|714
1642326900000|2022-01-16 09:55:00|2600.28|2580.28|2595.46|2575.46|2600.45|2580.45|2591|2571|565
1642327200000|2022-01-16 10:00:00|2595.6|2575.6|2606.43|2586.43|2606.5|2586.5|2595.6|2575.6|655
1642327500000|2022-01-16 10:05:00|2606.31|2586.31|2604.34|2584.34|2609.28|2589.28|2603.83|2583.83|425
1642327800000|2022-01-16 10:10:00|2604.33|2584.33|2604.45|2584.45|2606.92|2586.92|2602.02|2582.02|698
1642328100000|2022-01-16 10:15:00|2604.44|2584.44|2604.86|2584.86|2608.61|2588.61|2603.73|2583.73|569
1642328400000|2022-01-16 10:20:00|2604.89|2584.89|2601.59|2581.59|2606.21|2586.21|2600.95|2580.95|738
1642328700000|2022-01-16 10:25:00|2601.79|2581.79|2602.44|2582.44|2604.77|2584.77|2597.65|2577.65|795
1642329000000|2022-01-16 10:30:00|2602.58|2582.58|2600.54|2580.54|2603.37|2583.37|2598.29|2578.29|833
1642329300000|2022-01-16 10:35:00|2600.52|2580.52|2602.2|2582.2|2602.45|2582.45|2599.32|2579.32|669
1642329600000|2022-01-16 10:40:00|2602.27|2582.27|2601.13|2581.13|2605.12|2585.12|2600.35|2580.35|581
1642329900000|2022-01-16 10:45:00|2601.16|2581.16|2590.59|2570.59|2601.16|2581.16|2589.34|2569.34|705
1642330200000|2022-01-16 10:50:00|2590.26|2570.26|2585.87|2565.87|2593.01|2573.01|2585.87|2565.87|437
1642330500000|2022-01-16 10:55:00|2586|2566|2578.02|2558.02|2587.39|2567.39|2576.98|2556.98|553
1642330800000|2022-01-16 11:00:00|2578.05|2558.05|2582.53|2562.53|2583.73|2563.73|2568.76|2548.76|778
1642331100000|2022-01-16 11:05:00|2582.24|2562.24|2587.34|2567.34|2587.46|2567.46|2570.69|2550.69|684
1642331400000|2022-01-16 11:10:00|2587.46|2567.46|2585.05|2565.05|2589.39|2569.39|2577.37|2557.37|766
1642331700000|2022-01-16 11:15:00|2585.15|2565.15|2593.73|2573.73|2593.73|2573.73|2581.9|2561.9|645
1642332000000|2022-01-16 11:20:00|2593.76|2573.76|2608.69|2588.69|2609.07|2589.07|2593.45|2573.45|562
1642332300000|2022-01-16 11:25:00|2609.23|2589.23|2619.41|2599.41|2620.44|2600.44|2606.23|2586.23|684
1642332600000|2022-01-16 11:30:00|2619.25|2599.25|2623.42|2603.42|2624.39|2604.39|2613.91|2593.91|704
1642332900000|2022-01-16 11:35:00|2622.9|2602.9|2613.79|2593.79|2622.91|2602.91|2610.84|2590.84|749
1642333200000|2022-01-16 11:40:00|2613.78|2593.78|2609.68|2589.68|2617.8|2597.8|2608.78|2588.78|765
1642333500000|2022-01-16 11:45:00|2609.63|2589.63|2599.49|2579.49|2612.51|2592.51|2599.31|2579.31|767
1642333800000|2022-01-16 11:50:00|2599.45|2579.45|2601.64|2581.64|2607.34|2587.34|2597.73|2577.73|583
1642334100000|2022-01-16 11:55:00|2601.73|2581.73|2594.23|2574.23|2602.48|2582.48|2593.93|2573.93|608
1642334400000|2022-01-16 12:00:00|2594.45|2574.45|2594.75|2574.75|2598.6|2578.6|2593.78|2573.78|632
1642334700000|2022-01-16 12:05:00|2594.86|2574.86|2597.03|2577.03|2597.97|2577.97|2589.3|2569.3|592
1642335000000|2022-01-16 12:10:00|2597.09|2577.09|2603.8|2583.8|2604.73|2584.73|2595.7|2575.7|598
1642335300000|2022-01-16 12:15:00|2603.64|2583.64|2616.3|2596.3|2619.69|2599.69|2603.64|2583.64|495
1642335600000|2022-01-16 12:20:00|2616.33|2596.33|2612|2592|2616.67|2596.67|2609.16|2589.16|714
1642335900000|2022-01-16 12:25:00|2612.18|2592.18|2604.02|2584.02|2612.18|2592.18|2602.33|2582.33|687
1642336200000|2022-01-16 12:30:00|2603.89|2583.89|2595.49|2575.49|2604.06|2584.06|2594.71|2574.71|500
1642336500000|2022-01-16 12:35:00|2595.54|2575.54|2596.15|2576.15|2602.05|2582.05|2595.5|2575.5|536
1642336800000|2022-01-16 12:40:00|2596.2|2576.2|2598.61|2578.61|2600.13|2580.13|2593.75|2573.75|583
1642337100000|2022-01-16 12:45:00|2598.59|2578.59|2610.44|2590.44|2610.44|2590.44|2598.46|2578.46|534
1642337400000|2022-01-16 12:50:00|2610.5|2590.5|2607.18|2587.18|2616.65|2596.65|2606.97|2586.97|637
1642337700000|2022-01-16 12:55:00|2607.04|2587.04|2602.85|2582.85|2609.84|2589.84|2602.85|2582.85|757
1642338000000|2022-01-16 13:00:00|2602.69|2582.69|2601.54|2581.54|2608.08|2588.08|2601.48|2581.48|798
1642338300000|2022-01-16 13:05:00|2601.53|2581.53|2596.45|2576.45|2601.75|2581.75|2591.96|2571.96|637
1642338600000|2022-01-16 13:10:00|2596.44|2576.44|2604.02|2584.02|2606.07|2586.07|2591.64|2571.64|639
1642338900000|2022-01-16 13:15:00|2603.6|2583.6|2594.05|2574.05|2603.76|2583.76|2592.8|2572.8|748
1642339200000|2022-01-16 13:20:00|2594|2574|2595.7|2575.7|2599.36|2579.36|2591.35|2571.35|597
1642339500000|2022-01-16 13:25:00|2595.59|2575.59|2560.29|2540.29|2595.59|2575.59|2556.98|2536.98|861
1642339800000|2022-01-16 13:30:00|2560.38|2540.38|2578.32|2558.32|2582.77|2562.77|2559.85|2539.85|834
1642340100000|2022-01-16 13:35:00|2578.24|2558.24|2580.58|2560.58|2581.57|2561.57|2567.62|2547.62|813
1642340400000|2022-01-16 13:40:00|2580.56|2560.56|2588.92|2568.92|2589.47|2569.47|2577.56|2557.56|696
1642340700000|2022-01-16 13:45:00|2589.01|2569.01|2584.44|2564.44|2590.39|2570.39|2578.93|2558.93|727
1642341000000|2022-01-16 13:50:00|2584.43|2564.43|2594.27|2574.27|2594.62|2574.62|2584.42|2564.42|492
1642341300000|2022-01-16 13:55:00|2594.49|2574.49|2607.33|2587.33|2608.42|2588.42|2593.72|2573.72|764
1642341600000|2022-01-16 14:00:00|2606.91|2586.91|2605.14|2585.14|2612.84|2592.84|2604.5|2584.5|755
1642341900000|2022-01-16 14:05:00|2605.19|2585.19|2598.45|2578.45|2613.73|2593.73|2596.97|2576.97|776
1642342200000|2022-01-16 14:10:00|2598.42|2578.42|2593.71|2573.71|2600.52|2580.52|2589.18|2569.18|721
1642342500000|2022-01-16 14:15:00|2593.88|2573.88|2584.63|2564.63|2598.43|2578.43|2583.41|2563.41|731
1642342800000|2022-01-16 14:20:00|2584.6|2564.6|2589.71|2569.71|2594.64|2574.64|2583.21|2563.21|630
1642343100000|2022-01-16 14:25:00|2589.79|2569.79|2600.82|2580.82|2602.52|2582.52|2589.16|2569.16|546
1642343400000|2022-01-16 14:30:00|2600.86|2580.86|2604.66|2584.66|2606.61|2586.61|2598.25|2578.25|723
1642343700000|2022-01-16 14:35:00|2604.74|2584.74|2609.64|2589.64|2610.39|2590.39|2604.25|2584.25|628
1642344000000|2022-01-16 14:40:00|2609.88|2589.88|2595.5|2575.5|2609.88|2589.88|2594.8|2574.8|691
1642344300000|2022-01-16 14:45:00|2595.35|2575.35|2592.71|2572.71|2599.01|2579.01|2592.68|2572.68|433
1642344600000|2022-01-16 14:50:00|2592.65|2572.65|2592.52|2572.52|2597.8|2577.8|2592.33|2572.33|387
1642344900000|2022-01-16 14:55:00|2592.62|2572.62|2596.85|2576.85|2599.49|2579.49|2591.09|2571.09|656
1642345200000|2022-01-16 15:00:00|2597.41|2577.41|2599.74|2579.74|2600.64|2580.64|2594.91|2574.91|718
1642345500000|2022-01-16 15:05:00|2599.72|2579.72|2605.36|2585.36|2606.16|2586.16|2599.47|2579.47|686
1642345800000|2022-01-16 15:10:00|2606.08|2586.08|2607.09|2587.09|2608.77|2588.77|2604.75|2584.75|593
1642346100000|2022-01-16 15:15:00|2607.06|2587.06|2598.66|2578.66|2610.91|2590.91|2598.53|2578.53|663
1642346400000|2022-01-16 15:20:00|2598.52|2578.52|2597.83|2577.83|2601.29|2581.29|2594.55|2574.55|587
1642346700000|2022-01-16 15:25:00|2597.1|2577.1|2594.84|2574.84|2604.41|2584.41|2594.84|2574.84|669
1642347000000|2022-01-16 15:30:00|2594.8|2574.8|2601.41|2581.41|2602.6|2582.6|2594.24|2574.24|746
1642347300000|2022-01-16 15:35:00|2601.3|2581.3|2601.67|2581.67|2606.79|2586.79|2600.39|2580.39|651
1642347600000|2022-01-16 15:40:00|2601.65|2581.65|2601.52|2581.52|2602.29|2582.29|2600.36|2580.36|481
1642347900000|2022-01-16 15:45:00|2601.51|2581.51|2597.92|2577.92|2610.41|2590.41|2597.73|2577.73|669
1642348200000|2022-01-16 15:50:00|2597.97|2577.97|2598.25|2578.25|2598.78|2578.78|2593.42|2573.42|535
1642348500000|2022-01-16 15:55:00|2598.23|2578.23|2602.38|2582.38|2607.51|2587.51|2596.95|2576.95|571
1642348800000|2022-01-16 16:00:00|2602.82|2582.82|2606.57|2586.57|2610|2590|2602.82|2582.82|689
1642349100000|2022-01-16 16:05:00|2606.68|2586.68|2599.95|2579.95|2609.25|2589.25|2598.62|2578.62|713
1642349400000|2022-01-16 16:10:00|2599.79|2579.79|2601.34|2581.34|2605.67|2585.67|2599.75|2579.75|706
1642349700000|2022-01-16 16:15:00|2601.33|2581.33|2602.33|2582.33|2606.18|2586.18|2598.72|2578.72|758
1642350000000|2022-01-16 16:20:00|2602.16|2582.16|2600.91|2580.91|2609.48|2589.48|2599.63|2579.63|762
1642350300000|2022-01-16 16:25:00|2601.03|2581.03|2606.42|2586.42|2607.48|2587.48|2600.96|2580.96|659
1642350600000|2022-01-16 16:30:00|2606.9|2586.9|2608.64|2588.64|2610.47|2590.47|2606.64|2586.64|689
1642350900000|2022-01-16 16:35:00|2608.65|2588.65|2610.77|2590.77|2610.78|2590.78|2607.69|2587.69|593
1642351200000|2022-01-16 16:40:00|2610.75|2590.75|2620.28|2600.28|2620.35|2600.35|2607.43|2587.43|500
1642351500000|2022-01-16 16:45:00|2620.33|2600.33|2623.63|2603.63|2634.11|2614.11|2620.28|2600.28|690
1642351800000|2022-01-16 16:50:00|2623.64|2603.64|2622.7|2602.7|2624.24|2604.24|2615.66|2595.66|677
1642352100000|2022-01-16 16:55:00|2622.72|2602.72|2627.72|2607.72|2631.8|2611.8|2622.5|2602.5|663
1642352400000|2022-01-16 17:00:00|2628.06|2608.06|2628.16|2608.16|2632.43|2612.43|2623.83|2603.83|710
1642352700000|2022-01-16 17:05:00|2628.27|2608.27|2634.22|2614.22|2634.49|2614.49|2628.07|2608.07|644
1642353000000|2022-01-16 17:10:00|2634.16|2614.16|2639.34|2619.34|2643.76|2623.76|2629.22|2609.22|646
1642353300000|2022-01-16 17:15:00|2639.54|2619.54|2633.9|2613.9|2643.87|2623.87|2633.9|2613.9|608
1642353600000|2022-01-16 17:20:00|2633.89|2613.89|2631.06|2611.06|2634.49|2614.49|2629.29|2609.29|532
1642353900000|2022-01-16 17:25:00|2630.96|2610.96|2626.49|2606.49|2634.8|2614.8|2626.49|2606.49|503
1642354200000|2022-01-16 17:30:00|2626.48|2606.48|2631.46|2611.46|2633.95|2613.95|2626.29|2606.29|626
1642354500000|2022-01-16 17:35:00|2631.41|2611.41|2628.56|2608.56|2631.44|2611.44|2626.08|2606.08|507
1642354800000|2022-01-16 17:40:00|2628.55|2608.55|2622.59|2602.59|2629.02|2609.02|2622.07|2602.07|618
1642355100000|2022-01-16 17:45:00|2622.58|2602.58|2618.25|2598.25|2624.43|2604.43|2617.06|2597.06|567
1642355400000|2022-01-16 17:50:00|2617.79|2597.79|2621.63|2601.63|2624.94|2604.94|2617.77|2597.77|643
1642355700000|2022-01-16 17:55:00|2621.49|2601.49|2621.03|2601.03|2626.26|2606.26|2617.18|2597.18|719
1642356000000|2022-01-16 18:00:00|2621.04|2601.04|2624.03|2604.03|2626.41|2606.41|2618.16|2598.16|504
1642356300000|2022-01-16 18:05:00|2623.96|2603.96|2621.56|2601.56|2624.43|2604.43|2618.6|2598.6|641
1642356600000|2022-01-16 18:10:00|2621.64|2601.64|2617.59|2597.59|2621.64|2601.64|2616.35|2596.35|480
1642356900000|2022-01-16 18:15:00|2617.6|2597.6|2614.98|2594.98|2619.37|2599.37|2613.38|2593.38|622
1642357200000|2022-01-16 18:20:00|2614.96|2594.96|2614.58|2594.58|2616.26|2596.26|2612.27|2592.27|581
1642357500000|2022-01-16 18:25:00|2614.59|2594.59|2602.05|2582.05|2614.85|2594.85|2600.07|2580.07|537
1642357800000|2022-01-16 18:30:00|2601.6|2581.6|2595.24|2575.24|2606.5|2586.5|2593.28|2573.28|629
1642358100000|2022-01-16 18:35:00|2594.7|2574.7|2595.75|2575.75|2597.67|2577.67|2592.85|2572.85|609
1642358400000|2022-01-16 18:40:00|2596.05|2576.05|2594.17|2574.17|2597.31|2577.31|2589.5|2569.5|627
1642358700000|2022-01-16 18:45:00|2594.14|2574.14|2585.87|2565.87|2594.62|2574.62|2585.87|2565.87|568
1642359000000|2022-01-16 18:50:00|2586.54|2566.54|2586.42|2566.42|2591.16|2571.16|2585.96|2565.96|537
1642359300000|2022-01-16 18:55:00|2586.09|2566.09|2584.52|2564.52|2588.6|2568.6|2583.53|2563.53|429
1642359600000|2022-01-16 19:00:00|2584.53|2564.53|2586.51|2566.51|2591.34|2571.34|2584.46|2564.46|488
1642359900000|2022-01-16 19:05:00|2586.46|2566.46|2580.31|2560.31|2586.46|2566.46|2580.2|2560.2|519
1642360200000|2022-01-16 19:10:00|2580.4|2560.4|2577.51|2557.51|2582.5|2562.5|2575.7|2555.7|502
1642360500000|2022-01-16 19:15:00|2577.6|2557.6|2576.94|2556.94|2586.52|2566.52|2576.53|2556.53|656
1642360800000|2022-01-16 19:20:00|2577.06|2557.06|2576.7|2556.7|2580.95|2560.95|2576|2556|498
1642361100000|2022-01-16 19:25:00|2576.79|2556.79|2581.26|2561.26|2581.26|2561.26|2576.66|2556.66|504
1642361400000|2022-01-16 19:30:00|2581.27|2561.27|2576.83|2556.83|2582.44|2562.44|2575.35|2555.35|518
1642361700000|2022-01-16 19:35:00|2576.88|2556.88|2577.2|2557.2|2579.23|2559.23|2575.73|2555.73|393
1642362000000|2022-01-16 19:40:00|2577.32|2557.32|2574.69|2554.69|2581.78|2561.78|2574.1|2554.1|410
1642362300000|2022-01-16 19:45:00|2574.76|2554.76|2574.05|2554.05|2575.54|2555.54|2573.51|2553.51|430
1642362600000|2022-01-16 19:50:00|2573.52|2553.52|2571.37|2551.37|2574.88|2554.88|2567.98|2547.98|380
1642362900000|2022-01-16 19:55:00|2570.65|2550.65|2572.58|2552.58|2576.58|2556.58|2569.45|2549.45|468
1642363200000|2022-01-16 20:00:00|2572.86|2552.86|2566.57|2546.57|2572.86|2552.86|2564.05|2544.05|429
1642363500000|2022-01-16 20:05:00|2566.84|2546.84|2570.87|2550.87|2571.7|2551.7|2562.34|2542.34|604
1642363800000|2022-01-16 20:10:00|2570.85|2550.85|2577.07|2557.07|2577.15|2557.15|2570.73|2550.73|481
1642364100000|2022-01-16 20:15:00|2577.11|2557.11|2582.18|2562.18|2582.73|2562.73|2576.6|2556.6|752
1642364400000|2022-01-16 20:20:00|2582.22|2562.22|2572.8|2552.8|2582.3|2562.3|2571.9|2551.9|659
1642364700000|2022-01-16 20:25:00|2572.56|2552.56|2579.37|2559.37|2581.01|2561.01|2570.98|2550.98|580
1642365000000|2022-01-16 20:30:00|2579.4|2559.4|2572.55|2552.55|2582.06|2562.06|2571.55|2551.55|662
1642365300000|2022-01-16 20:35:00|2572.7|2552.7|2575.82|2555.82|2577.1|2557.1|2572.52|2552.52|539
1642365600000|2022-01-16 20:40:00|2575.81|2555.81|2578.32|2556.82|2581.22|2559.72|2575.5|2554.82|680
1642365900000|2022-01-16 20:45:00|2578.38|2556.88|2582.12|2560.62|2582.27|2560.77|2578.38|2556.88|643
1642366200000|2022-01-16 20:50:00|2582.1|2560.6|2579.27|2557.77|2582.85|2561.35|2578.95|2557.45|609
1642366500000|2022-01-16 20:55:00|2579.31|2557.81|2580.32|2558.82|2580.44|2558.94|2578.89|2557.39|623
1642366800000|2022-01-16 21:00:00|2580.33|2558.83|2582.72|2561.22|2585.02|2563.52|2579.9|2558.4|579
1642367100000|2022-01-16 21:05:00|2582.69|2561.19|2574.41|2552.91|2583.07|2561.57|2573.89|2552.39|588
1642367400000|2022-01-16 21:10:00|2574.4|2552.9|2572.4|2550.9|2575.15|2553.65|2572.33|2550.83|386
1642367700000|2022-01-16 21:15:00|2572.41|2550.91|2573.4|2551.9|2573.97|2552.47|2569.6|2548.1|517
1642368000000|2022-01-16 21:20:00|2573.41|2551.91|2575.55|2554.05|2578.03|2556.53|2573.41|2551.91|478
1642368300000|2022-01-16 21:25:00|2575.5|2554|2577.27|2555.77|2579.42|2557.92|2573.65|2552.15|488
1642368600000|2022-01-16 21:30:00|2577.24|2555.74|2576.23|2554.73|2581.11|2559.61|2575.59|2554.09|609
1642368900000|2022-01-16 21:35:00|2576.24|2554.74|2575.93|2554.43|2579.56|2558.06|2575.06|2553.56|578
1642369200000|2022-01-16 21:40:00|2575.91|2554.41|2578.26|2556.76|2578.34|2556.84|2573.77|2552.27|485
1642369500000|2022-01-16 21:45:00|2578.27|2556.77|2574.93|2553.43|2581.49|2559.99|2574.54|2553.04|396
1642369800000|2022-01-16 21:50:00|2574.87|2553.37|2578.44|2556.94|2579.55|2558.05|2574.57|2553.07|622
1642370100000|2022-01-16 21:55:00|2578.22|2556.72|2573.43|2551.93|2578.34|2556.84|2572.39|2550.89|552
1642370400000|2022-01-16 22:00:00|2573.45|2551.95|2578.77|2558.77|2578.79|2558.79|2572.06|2550.56|520
1642370700000|2022-01-16 22:05:00|2578.67|2558.67|2578.36|2558.36|2578.87|2558.87|2575.89|2555.89|478
1642371000000|2022-01-16 22:10:00|2578.37|2558.37|2576.04|2556.04|2578.37|2558.37|2573.22|2553.22|299
1642371300000|2022-01-16 22:15:00|2575.79|2555.79|2573.87|2553.87|2576.34|2556.34|2572.9|2552.9|247
1642371600000|2022-01-16 22:20:00|2573.32|2553.32|2571.59|2551.59|2573.94|2553.94|2570.07|2550.07|261
1642371900000|2022-01-16 22:25:00|2571.86|2551.86|2571.79|2551.79|2572.24|2552.24|2569.02|2549.02|387
1642372200000|2022-01-16 22:30:00|2571.57|2551.57|2577.33|2557.33|2577.39|2557.39|2571.57|2551.57|122
1642372500000|2022-01-16 22:35:00|2577.32|2557.32|2576.94|2556.94|2577.32|2557.32|2576.4|2556.4|214
1642372800000|2022-01-16 22:40:00|2576.99|2556.99|2577.56|2557.56|2577.78|2557.78|2576.65|2556.65|232
1642373100000|2022-01-16 22:45:00|2577.55|2557.55|2571.26|2551.26|2577.62|2557.62|2570.89|2550.89|386
1642373400000|2022-01-16 22:50:00|2571.24|2551.24|2570.77|2550.77|2573.38|2553.38|2567.94|2547.94|354
1642373700000|2022-01-16 22:55:00|2570.74|2550.74|2574.89|2554.89|2576.98|2556.98|2569.78|2549.78|329
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2572.18|2552.18|2577.71|2557.71|2571.66|2551.66|413
1642374300000|2022-01-16 23:05:00|2572.17|2552.17|2573.05|2553.05|2575.15|2555.15|2568.38|2548.38|586
1642374600000|2022-01-16 23:10:00|2573.01|2553.01|2582.03|2562.03|2585.01|2565.01|2572.93|2552.93|570
1642374900000|2022-01-16 23:15:00|2582.07|2562.07|2573.11|2553.11|2582.71|2562.71|2572.25|2552.25|639
1642375200000|2022-01-16 23:20:00|2573.12|2553.12|2578.99|2558.99|2579.77|2559.77|2572.07|2552.07|617
1642375500000|2022-01-16 23:25:00|2578.88|2558.88|2574.87|2554.87|2582.19|2562.19|2574.34|2554.34|561
1642375800000|2022-01-16 23:30:00|2574.76|2554.76|2579.26|2559.26|2580.65|2560.65|2573.85|2553.85|521
1642376100000|2022-01-16 23:35:00|2579.22|2559.22|2577.16|2557.16|2582.13|2562.13|2575.22|2555.22|424
1642376400000|2022-01-16 23:40:00|2577.75|2557.75|2573.53|2553.53|2577.8|2557.8|2572.3|2552.3|614
1642376700000|2022-01-16 23:45:00|2573.52|2553.52|2570.76|2550.76|2574.9|2554.9|2568.04|2548.04|674
1642377000000|2022-01-16 23:50:00|2570.79|2550.79|2568.28|2548.28|2572.85|2552.85|2567.61|2547.61|720
1642377300000|2022-01-16 23:55:00|2568.3|2548.3|2560.26|2540.26|2569.4|2549.4|2556.83|2536.83|648
1642377600000|2022-01-17 00:00:00|2560.25|2540.25|2567.58|2547.58|2568.61|2548.61|2558.11|2538.11|685
1642377900000|2022-01-17 00:05:00|2567.9|2547.9|2566.97|2546.97|2572.39|2552.39|2566.97|2546.97|737
1642378200000|2022-01-17 00:10:00|2567.16|2547.16|2569.33|2549.33|2570.3|2550.3|2561.16|2541.16|711
1642378500000|2022-01-17 00:15:00|2569.28|2549.28|2553.65|2533.65|2569.53|2549.53|2548.68|2528.68|685
1642378800000|2022-01-17 00:20:00|2553.53|2533.53|2550.64|2530.64|2557.93|2537.93|2548.64|2528.64|724
1642379100000|2022-01-17 00:25:00|2550.62|2530.62|2553.71|2533.71|2554.78|2534.78|2546.95|2526.95|668
1642379400000|2022-01-17 00:30:00|2553.68|2533.68|2556.41|2536.41|2556.67|2536.67|2548.38|2528.38|776
1642379700000|2022-01-17 00:35:00|2556.3|2536.3|2551.56|2531.56|2556.91|2536.91|2551.25|2531.25|762
1642380000000|2022-01-17 00:40:00|2551.62|2531.62|2558.7|2538.7|2559.68|2539.68|2551.36|2531.36|626
1642380300000|2022-01-17 00:45:00|2558.71|2538.71|2555.37|2535.37|2559.02|2539.02|2553.96|2533.96|545
1642380600000|2022-01-17 00:50:00|2555.23|2535.23|2549.15|2529.15|2555.69|2535.69|2548.73|2528.73|630
1642380900000|2022-01-17 00:55:00|2548.89|2528.89|2542.92|2522.92|2551.33|2531.33|2541.65|2521.65|570
1642381200000|2022-01-17 01:00:00|2542.74|2522.74|2544.62|2524.62|2545.97|2525.97|2539.44|2519.44|683
1642381500000|2022-01-17 01:05:00|2544.68|2524.68|2546.7|2526.7|2547.65|2527.65|2537.75|2517.75|693
1642381800000|2022-01-17 01:10:00|2546.68|2526.68|2541.47|2521.47|2549.04|2529.04|2538.05|2518.05|652
1642382100000|2022-01-17 01:15:00|2541.53|2521.53|2548.6|2528.6|2549.04|2529.04|2541.47|2521.47|542
1642382400000|2022-01-17 01:20:00|2548.73|2528.73|2547.66|2527.66|2548.73|2528.73|2541.95|2521.95|638
1642382700000|2022-01-17 01:25:00|2547.4|2527.4|2547.52|2527.52|2547.67|2527.67|2540.68|2520.68|695
1642383000000|2022-01-17 01:30:00|2547.71|2527.71|2542.83|2522.83|2548.79|2528.79|2540.19|2520.19|659
1642383300000|2022-01-17 01:35:00|2542.76|2522.76|2538.38|2518.38|2543.95|2523.95|2533.11|2513.11|769
1642383600000|2022-01-17 01:40:00|2538.58|2518.58|2538.77|2518.77|2540|2520|2533.41|2513.41|785
1642383900000|2022-01-17 01:45:00|2538.75|2518.75|2542.06|2522.06|2542.18|2522.18|2536.33|2516.33|706
1642384200000|2022-01-17 01:50:00|2542.15|2522.15|2540.55|2520.55|2546.58|2526.58|2540.51|2520.51|800
1642384500000|2022-01-17 01:55:00|2540.45|2520.45|2543.57|2523.57|2543.61|2523.61|2535.31|2515.31|669
1642384800000|2022-01-17 02:00:00|2543.58|2523.58|2540.35|2520.35|2543.65|2523.65|2536.27|2516.27|790
1642385100000|2022-01-17 02:05:00|2540.27|2520.27|2538.53|2518.53|2542.84|2522.84|2537.56|2517.56|803
1642385400000|2022-01-17 02:10:00|2538.44|2518.44|2529.39|2509.39|2538.58|2518.58|2526.67|2506.67|593
1642385700000|2022-01-17 02:15:00|2529.25|2509.25|2527.96|2507.96|2533.21|2513.21|2526.59|2506.59|637
1642386000000|2022-01-17 02:20:00|2527.91|2507.91|2529.85|2509.85|2530.52|2510.52|2524.99|2504.99|404
1642386300000|2022-01-17 02:25:00|2530.5|2510.5|2525.8|2505.8|2530.61|2510.61|2525.52|2505.52|366
1642386600000|2022-01-17 02:30:00|2525.75|2505.75|2513.64|2493.64|2525.75|2505.75|2511.48|2491.48|567
1642386900000|2022-01-17 02:35:00|2513.89|2493.89|2503.57|2483.57|2517.18|2497.18|2503.39|2483.39|624
1642387200000|2022-01-17 02:40:00|2503.62|2483.62|2510.61|2490.61|2512.08|2492.08|2497.72|2477.72|613
1642387500000|2022-01-17 02:45:00|2510.57|2490.57|2517.65|2497.65|2518.15|2498.15|2509.74|2489.74|471
1642387800000|2022-01-17 02:50:00|2518.14|2498.14|2515.42|2495.42|2518.95|2498.95|2512.02|2492.02|692
1642388100000|2022-01-17 02:55:00|2515.31|2495.31|2520.77|2500.77|2522.09|2502.09|2515.04|2495.04|552
1642388400000|2022-01-17 03:00:00|2520.79|2500.79|2525.52|2505.52|2527.47|2507.47|2517.15|2497.15|432
1642388700000|2022-01-17 03:05:00|2525.73|2505.73|2531.51|2511.51|2531.54|2511.54|2523.32|2503.32|412
1642389000000|2022-01-17 03:10:00|2531.64|2511.64|2530.79|2510.79|2533.22|2513.22|2529.72|2509.72|406
1642389300000|2022-01-17 03:15:00|2530.51|2510.51|2532.51|2512.51|2535.15|2515.15|2529.91|2509.91|536
1642389600000|2022-01-17 03:20:00|2532.82|2512.82|2529.13|2509.13|2533.44|2513.44|2529.13|2509.13|422
1642389900000|2022-01-17 03:25:00|2529.1|2509.1|2521.41|2501.41|2529.12|2509.12|2518.6|2498.6|665
1642390200000|2022-01-17 03:30:00|2521.05|2501.05|2507.99|2487.99|2521.59|2501.59|2507.35|2487.35|600
1642390500000|2022-01-17 03:35:00|2508.01|2488.01|2511.64|2491.64|2512.28|2492.28|2501.48|2481.48|613
1642390800000|2022-01-17 03:40:00|2511.49|2491.49|2514.74|2494.74|2515.5|2495.5|2509.81|2489.81|450
1642391100000|2022-01-17 03:45:00|2514.73|2494.73|2506.82|2486.82|2514.73|2494.73|2505.83|2485.83|770
1642391400000|2022-01-17 03:50:00|2506.81|2486.81|2513.52|2493.52|2514.56|2494.56|2505.55|2485.55|610
1642391700000|2022-01-17 03:55:00|2513.5|2493.5|2495.66|2475.66|2513.5|2493.5|2495.62|2475.62|772
1642392000000|2022-01-17 04:00:00|2496.04|2476.04|2509.35|2489.35|2509.35|2489.35|2491.99|2471.99|832
1642392300000|2022-01-17 04:05:00|2509.46|2489.46|2513.7|2493.7|2514.31|2494.31|2502.93|2482.93|539
1642392600000|2022-01-17 04:10:00|2513.74|2493.74|2513.83|2493.83|2515.29|2495.29|2510.93|2490.93|585
1642392900000|2022-01-17 04:15:00|2513.97|2493.97|2514.94|2494.94|2515.91|2495.91|2511.3|2491.3|665
1642393200000|2022-01-17 04:20:00|2514.92|2494.92|2511.47|2491.47|2515.31|2495.31|2511.38|2491.38|632
1642393500000|2022-01-17 04:25:00|2511.44|2491.44|2510.5|2490.5|2511.47|2491.47|2505.59|2485.59|616
1642393800000|2022-01-17 04:30:00|2510.43|2490.43|2501.41|2481.41|2510.66|2490.66|2499.81|2479.81|736
1642394100000|2022-01-17 04:35:00|2501.63|2481.63|2498.44|2478.44|2505.9|2485.9|2497.22|2477.22|516
1642394400000|2022-01-17 04:40:00|2498.37|2478.37|2502.45|2482.45|2502.45|2482.45|2497.5|2477.5|645
1642394700000|2022-01-17 04:45:00|2502.51|2482.51|2509.07|2489.07|2509.26|2489.26|2501.83|2481.83|489
1642395000000|2022-01-17 04:50:00|2509.09|2489.09|2503.79|2483.79|2509.27|2489.27|2503.79|2483.79|403
1642395300000|2022-01-17 04:55:00|2503.77|2483.77|2494.49|2474.49|2504.44|2484.44|2494.33|2474.33|723
1642395600000|2022-01-17 05:00:00|2494.48|2474.48|2487.54|2467.54|2495.77|2475.77|2478.42|2458.42|836
1642395900000|2022-01-17 05:05:00|2487.53|2467.53|2486.07|2466.07|2489.39|2469.39|2481.44|2461.44|742
1642396200000|2022-01-17 05:10:00|2486.01|2466.01|2488.38|2468.38|2492.5|2472.5|2485.41|2465.41|649
1642396500000|2022-01-17 05:15:00|2488.36|2468.36|2495.07|2475.07|2495.6|2475.6|2487.22|2467.22|573
1642396800000|2022-01-17 05:20:00|2495.05|2475.05|2499|2479|2500.49|2480.49|2494.1|2474.1|481
1642397100000|2022-01-17 05:25:00|2498.93|2478.93|2502.49|2482.49|2506.26|2486.26|2498.49|2478.49|532
1642397400000|2022-01-17 05:30:00|2501.83|2481.83|2497.38|2477.38|2505.1|2485.1|2497.21|2477.21|734
1642397700000|2022-01-17 05:35:00|2497.39|2477.39|2503.62|2483.62|2503.69|2483.69|2497.39|2477.39|680
1642398000000|2022-01-17 05:40:00|2503.61|2483.61|2502.23|2482.23|2503.78|2483.78|2501.24|2481.24|586
1642398300000|2022-01-17 05:45:00|2502.22|2482.22|2495.38|2475.38|2502.98|2482.98|2494.63|2474.63|691
1642398600000|2022-01-17 05:50:00|2495.16|2475.16|2497.53|2477.53|2498.47|2478.47|2493.42|2473.42|620
1642398900000|2022-01-17 05:55:00|2497.58|2477.58|2503.81|2483.81|2504.78|2484.78|2496.5|2476.5|654
1642399200000|2022-01-17 06:00:00|2503.78|2483.78|2507.85|2487.85|2507.9|2487.9|2503.5|2483.5|607
1642399500000|2022-01-17 06:05:00|2507.87|2487.87|2510.7|2490.7|2513.33|2493.33|2507.54|2487.54|519
1642399800000|2022-01-17 06:10:00|2510.71|2490.71|2510.68|2490.68|2510.89|2490.89|2508.39|2488.39|493
1642400100000|2022-01-17 06:15:00|2510.79|2490.79|2509.88|2489.88|2513.66|2493.66|2509.85|2489.85|634
1642400400000|2022-01-17 06:20:00|2510.07|2490.07|2522.84|2502.84|2523.92|2503.92|2510.07|2490.07|451
1642400700000|2022-01-17 06:25:00|2522.64|2502.64|2522.76|2502.76|2524.15|2504.15|2519.42|2499.42|408
1642401000000|2022-01-17 06:30:00|2522.67|2502.67|2518.09|2498.09|2523.57|2503.57|2516.12|2496.12|757
1642401300000|2022-01-17 06:35:00|2518.19|2498.19|2511.57|2491.57|2521.04|2501.04|2511.53|2491.53|669
1642401600000|2022-01-17 06:40:00|2511.8|2491.8|2512.73|2492.73|2515.7|2495.7|2511.68|2491.68|677
1642401900000|2022-01-17 06:45:00|2512.82|2492.82|2513.72|2493.72|2515.15|2495.15|2511.68|2491.68|551
1642402200000|2022-01-17 06:50:00|2513.78|2493.78|2508.57|2488.57|2514.81|2494.81|2508.46|2488.46|357
1642402500000|2022-01-17 06:55:00|2508.56|2488.56|2506.71|2486.71|2510|2490|2504.9|2484.9|381
1642402800000|2022-01-17 07:00:00|2506.68|2486.68|2510.2|2490.2|2511.22|2491.22|2504.27|2484.27|427
1642403100000|2022-01-17 07:05:00|2510.21|2490.21|2515.68|2495.68|2516.18|2496.18|2508.93|2488.93|397
1642403400000|2022-01-17 07:10:00|2515.58|2495.58|2515.74|2495.74|2521.65|2501.65|2515.54|2495.54|428
1642403700000|2022-01-17 07:15:00|2515.79|2495.79|2517.02|2497.02|2518.42|2498.42|2514.62|2494.62|426
1642404000000|2022-01-17 07:20:00|2517.08|2497.08|2520.01|2500.01|2523|2503|2516.84|2496.84|274
1642404300000|2022-01-17 07:25:00|2520.15|2500.15|2520.76|2500.76|2522.02|2502.02|2517.01|2497.01|437
1642404600000|2022-01-17 07:30:00|2520.97|2500.97|2518.91|2498.91|2521.74|2501.74|2515.13|2495.13|309
1642404900000|2022-01-17 07:35:00|2518.96|2498.96|2519.38|2499.38|2523.46|2503.46|2518.91|2498.91|195
1642405200000|2022-01-17 07:40:00|2519.13|2499.13|2517.42|2497.42|2519.13|2499.13|2514.19|2494.19|328
1642405500000|2022-01-17 07:45:00|2517.48|2497.48|2515.54|2495.54|2522.49|2502.49|2515.54|2495.54|445
1642405800000|2022-01-17 07:50:00|2515.47|2495.47|2515.56|2495.56|2516.97|2496.97|2513.68|2493.68|306
1642406100000|2022-01-17 07:55:00|2514.98|2494.98|2512.43|2492.43|2516.62|2496.62|2512.22|2492.22|330
1642406400000|2022-01-17 08:00:00|2512.65|2492.65|2498.49|2478.49|2516.35|2496.35|2497.54|2477.54|621
1642406700000|2022-01-17 08:05:00|2498.5|2478.5|2508.49|2488.49|2509.17|2489.17|2497.5|2477.5|406
1642407000000|2022-01-17 08:10:00|2508.44|2488.44|2513.87|2493.87|2515.2|2495.2|2508.34|2488.34|408
1642407300000|2022-01-17 08:15:00|2513.95|2493.95|2511.67|2491.67|2514.75|2494.75|2505.85|2485.85|407
1642407600000|2022-01-17 08:20:00|2511.84|2491.84|2503.44|2483.44|2512.28|2492.28|2499.9|2479.9|512
1642407900000|2022-01-17 08:25:00|2503.42|2483.42|2505.41|2485.41|2507.81|2487.81|2502.5|2482.5|487
1642408200000|2022-01-17 08:30:00|2505.13|2485.13|2510.85|2490.85|2511.74|2491.74|2500.27|2480.27|567
1642408500000|2022-01-17 08:35:00|2510.95|2490.95|2514.03|2494.03|2515.03|2495.03|2510.15|2490.15|550
1642408800000|2022-01-17 08:40:00|2513.9|2493.9|2515.21|2495.21|2515.31|2495.31|2510.57|2490.57|477
1642409100000|2022-01-17 08:45:00|2514.93|2494.93|2514.02|2494.02|2515.62|2495.62|2507.65|2487.65|510
1642409400000|2022-01-17 08:50:00|2513.97|2493.97|2515.05|2495.05|2516.92|2496.92|2513.64|2493.64|414
1642409700000|2022-01-17 08:55:00|2515.19|2495.19|2513.61|2493.61|2515.82|2495.82|2513.15|2493.15|452
1642410000000|2022-01-17 09:00:00|2513.6|2493.6|2508.82|2488.82|2517.21|2497.21|2508.27|2488.27|523
1642410300000|2022-01-17 09:05:00|2508.8|2488.8|2517.51|2497.51|2517.64|2497.64|2507.29|2487.29|420
1642410600000|2022-01-17 09:10:00|2517.52|2497.52|2517.63|2497.63|2518.7|2498.7|2516.46|2496.46|298
1642410900000|2022-01-17 09:15:00|2517.56|2497.56|2514.01|2494.01|2519.33|2499.33|2513.9|2493.9|392
1642411200000|2022-01-17 09:20:00|2513.97|2493.97|2513.92|2493.92|2516.4|2496.4|2511.32|2491.32|533
1642411500000|2022-01-17 09:25:00|2513.89|2493.89|2509.1|2489.1|2516.28|2496.28|2509.06|2489.06|365
1642411800000|2022-01-17 09:30:00|2509.3|2489.3|2508.04|2488.04|2514.92|2494.92|2507.84|2487.84|407
1642412100000|2022-01-17 09:35:00|2508.03|2488.03|2510.93|2490.93|2511.97|2491.97|2506.58|2486.58|353
1642412400000|2022-01-17 09:40:00|2510.97|2490.97|2510.72|2490.72|2513.6|2493.6|2510.15|2490.15|309
1642412700000|2022-01-17 09:45:00|2510.87|2490.87|2511.8|2491.8|2512.65|2492.65|2506.58|2486.58|416
1642413000000|2022-01-17 09:50:00|2511.83|2491.83|2514.18|2494.18|2514.72|2494.72|2511.8|2491.8|330
1642413300000|2022-01-17 09:55:00|2514.15|2494.15|2509.83|2489.83|2514.4|2494.4|2508.91|2488.91|393
1642413600000|2022-01-17 10:00:00|2509.32|2489.32|2505.69|2485.69|2512.05|2492.05|2505.03|2485.03|478
1642413900000|2022-01-17 10:05:00|2505.94|2485.94|2507.06|2487.06|2507.26|2487.26|2501.89|2481.89|403
1642414200000|2022-01-17 10:10:00|2507.33|2487.33|2507.87|2487.87|2510.63|2490.63|2506.23|2486.23|369
1642414500000|2022-01-17 10:15:00|2508.05|2488.05|2503.54|2483.54|2508.34|2488.34|2501.01|2481.01|339
1642414800000|2022-01-17 10:20:00|2503.58|2483.58|2499.43|2479.43|2504.38|2484.38|2498.98|2478.98|335
1642415100000|2022-01-17 10:25:00|2499.47|2479.47|2502.44|2482.44|2505.42|2485.42|2498.65|2478.65|399
1642415400000|2022-01-17 10:30:00|2502.57|2482.57|2495.2|2475.2|2502.74|2482.74|2494.72|2474.72|400
1642415700000|2022-01-17 10:35:00|2495.27|2475.27|2497.3|2477.3|2499.68|2479.68|2493.94|2473.94|440
1642416000000|2022-01-17 10:40:00|2497.33|2477.33|2489.31|2469.31|2498.96|2478.96|2488.06|2468.06|433
1642416300000|2022-01-17 10:45:00|2489.12|2469.12|2495.91|2475.91|2497.6|2477.6|2482.06|2462.06|537
1642416600000|2022-01-17 10:50:00|2495.92|2475.92|2494.8|2474.8|2495.92|2475.92|2489.74|2469.74|441
1642416900000|2022-01-17 10:55:00|2495.18|2475.18|2487.54|2467.54|2495.57|2475.57|2486.96|2466.96|378
1642417200000|2022-01-17 11:00:00|2487.78|2467.78|2491.32|2471.32|2492.49|2472.49|2486.9|2466.9|535
1642417500000|2022-01-17 11:05:00|2491.33|2471.33|2484.42|2464.42|2491.33|2471.33|2484.3|2464.3|502
1642417800000|2022-01-17 11:10:00|2484.33|2464.33|2485.94|2465.94|2489.12|2469.12|2484.33|2464.33|517
1642418100000|2022-01-17 11:15:00|2485.88|2465.88|2493.7|2473.7|2495.39|2475.39|2485.72|2465.72|515
1642418400000|2022-01-17 11:20:00|2493.67|2473.67|2490.35|2470.35|2493.67|2473.67|2489.23|2469.23|455
1642418700000|2022-01-17 11:25:00|2490.44|2470.44|2485.39|2465.39|2491.08|2471.08|2484.79|2464.79|551
1642419000000|2022-01-17 11:30:00|2485.26|2465.26|2474.25|2454.25|2488.54|2468.54|2471.77|2451.77|569
1642419300000|2022-01-17 11:35:00|2474.48|2454.48|2476.22|2456.22|2479.86|2459.86|2469.06|2449.06|704
1642419600000|2022-01-17 11:40:00|2476.13|2456.13|2478.34|2458.34|2483.34|2463.34|2474.25|2454.25|545
1642419900000|2022-01-17 11:45:00|2478.35|2458.35|2481.51|2461.51|2487.33|2467.33|2478.08|2458.08|595
1642420200000|2022-01-17 11:50:00|2481.71|2461.71|2486.33|2466.33|2490.05|2470.05|2481.65|2461.65|613
1642420500000|2022-01-17 11:55:00|2486.24|2466.24|2479.95|2459.95|2487.47|2467.47|2478.6|2458.6|690
1642420800000|2022-01-17 12:00:00|2479.85|2459.85|2470.42|2450.42|2480.04|2460.04|2470.36|2450.36|732
1642421100000|2022-01-17 12:05:00|2470.4|2450.4|2458.48|2438.48|2470.4|2450.4|2458.46|2438.46|811
1642421400000|2022-01-17 12:10:00|2458.88|2438.88|2459.76|2439.76|2463.28|2443.28|2452.25|2432.25|812
1642421700000|2022-01-17 12:15:00|2459.8|2439.8|2457.48|2437.48|2463.51|2443.51|2446.51|2426.51|767
1642422000000|2022-01-17 12:20:00|2457.6|2437.6|2467.71|2447.71|2468.23|2448.23|2454.49|2434.49|701
1642422300000|2022-01-17 12:25:00|2467.63|2447.63|2472.93|2452.93|2477.51|2457.51|2466.62|2446.62|705
1642422600000|2022-01-17 12:30:00|2472.89|2452.89|2474.69|2454.69|2476.28|2456.28|2471.3|2451.3|775
1642422900000|2022-01-17 12:35:00|2474.82|2454.82|2470.47|2450.47|2476.4|2456.4|2468.75|2448.75|725
1642423200000|2022-01-17 12:40:00|2470.48|2450.48|2465.31|2445.31|2474.48|2454.48|2465.31|2445.31|712
1642423500000|2022-01-17 12:45:00|2465.26|2445.26|2467.54|2447.54|2468.46|2448.46|2461.59|2441.59|825
1642423800000|2022-01-17 12:50:00|2467.59|2447.59|2464.44|2444.44|2468.71|2448.71|2461.53|2441.53|715
1642424100000|2022-01-17 12:55:00|2464.63|2444.63|2456.35|2436.35|2465.32|2445.32|2456.35|2436.35|597
1642424400000|2022-01-17 13:00:00|2456.42|2436.42|2457.03|2437.03|2464.53|2444.53|2456.41|2436.41|593
1642424700000|2022-01-17 13:05:00|2456.95|2436.95|2458.8|2438.8|2460.02|2440.02|2455.75|2435.75|710
1642425000000|2022-01-17 13:10:00|2458.97|2438.97|2463.64|2443.64|2463.74|2443.74|2457.06|2437.06|642
1642425300000|2022-01-17 13:15:00|2463.62|2443.62|2468.21|2448.21|2470.64|2450.64|2463.52|2443.52|603
1642425600000|2022-01-17 13:20:00|2468.3|2448.3|2470.57|2450.57|2471.59|2451.59|2466.45|2446.45|615
1642425900000|2022-01-17 13:25:00|2470.53|2450.53|2462.73|2442.73|2471.62|2451.62|2462.73|2442.73|719
1642426200000|2022-01-17 13:30:00|2462.72|2442.72|2467.53|2447.53|2467.53|2447.53|2459.97|2439.97|604
1642426500000|2022-01-17 13:35:00|2467.52|2447.52|2463.05|2443.05|2469.26|2449.26|2461.89|2441.89|585
1642426800000|2022-01-17 13:40:00|2463.04|2443.04|2456.5|2436.5|2463.98|2443.98|2456.5|2436.5|606
1642427100000|2022-01-17 13:45:00|2456.62|2436.62|2454.48|2434.48|2458.48|2438.48|2454.27|2434.27|332
1642427400000|2022-01-17 13:50:00|2454.44|2434.44|2458.99|2438.99|2459.36|2439.36|2451.81|2431.81|517
1642427700000|2022-01-17 13:55:00|2458.91|2438.91|2458.45|2438.45|2462.34|2442.34|2458.45|2438.45|446
1642428000000|2022-01-17 14:00:00|2458.46|2438.46|2458.88|2438.88|2464.97|2444.97|2456.7|2436.7|525
1642428300000|2022-01-17 14:05:00|2458.98|2438.98|2455.4|2435.4|2461.6|2441.6|2454.61|2434.61|444
1642428600000|2022-01-17 14:10:00|2455.41|2435.41|2458.44|2438.44|2459.28|2439.28|2454.02|2434.02|433
1642428900000|2022-01-17 14:15:00|2458.43|2438.43|2459.96|2439.96|2460.01|2440.01|2452.5|2432.5|573
1642429200000|2022-01-17 14:20:00|2459.82|2439.82|2464.79|2444.79|2464.79|2444.79|2459.53|2439.53|497
1642429500000|2022-01-17 14:25:00|2464.68|2444.68|2465.8|2445.8|2466.77|2446.77|2463.19|2443.19|506
1642429800000|2022-01-17 14:30:00|2465.85|2445.85|2460.53|2440.53|2466.9|2446.9|2459.93|2439.93|593
1642430100000|2022-01-17 14:35:00|2460.57|2440.57|2463.84|2443.84|2464.69|2444.69|2456.68|2436.68|596
1642430400000|2022-01-17 14:40:00|2463.92|2443.92|2465.08|2445.08|2465.77|2445.77|2462.9|2442.9|487
1642430700000|2022-01-17 14:45:00|2465.19|2445.19|2456.26|2436.26|2466.44|2446.44|2456.25|2436.25|613
1642431000000|2022-01-17 14:50:00|2456.2|2436.2|2457.41|2437.41|2458.65|2438.65|2453.76|2433.76|582
1642431300000|2022-01-17 14:55:00|2456.92|2436.92|2458.21|2438.21|2459.28|2439.28|2453.83|2433.83|573
1642431600000|2022-01-17 15:00:00|2458.85|2438.85|2441.48|2421.48|2461.14|2441.14|2439.66|2419.66|742
1642431900000|2022-01-17 15:05:00|2441.74|2421.74|2438.9|2418.9|2449.73|2429.73|2438.9|2418.9|648
1642432200000|2022-01-17 15:10:00|2440.62|2420.62|2445.65|2425.65|2447.26|2427.26|2433.97|2413.97|799
1642432500000|2022-01-17 15:15:00|2445.66|2425.66|2447.3|2427.3|2449.32|2429.32|2441.3|2421.3|583
1642432800000|2022-01-17 15:20:00|2447.55|2427.55|2443.86|2423.86|2450.9|2430.9|2443.28|2423.28|712
1642433100000|2022-01-17 15:25:00|2444.03|2424.03|2449.62|2429.62|2449.84|2429.84|2442|2422|691
1642433400000|2022-01-17 15:30:00|2449.61|2429.61|2440.29|2420.29|2451.47|2431.47|2440.29|2420.29|736
1642433700000|2022-01-17 15:35:00|2440.19|2420.19|2447.12|2427.12|2447.52|2427.52|2439.86|2419.86|695
1642434000000|2022-01-17 15:40:00|2447.25|2427.25|2446.45|2426.45|2447.42|2427.42|2443.93|2423.93|439
1642434300000|2022-01-17 15:45:00|2446.54|2426.54|2443.89|2423.89|2448.88|2428.88|2443.84|2423.84|595
1642434600000|2022-01-17 15:50:00|2443.96|2423.96|2432.81|2412.81|2443.96|2423.96|2432.81|2412.81|725
1642434900000|2022-01-17 15:55:00|2432.71|2412.71|2431.72|2411.72|2434.64|2414.64|2426.81|2406.81|835
1642435200000|2022-01-17 16:00:00|2431.93|2411.93|2441.14|2421.14|2441.77|2421.77|2428.14|2408.14|710
1642435500000|2022-01-17 16:05:00|2441.09|2421.09|2429.09|2409.09|2441.5|2421.5|2426.9|2406.9|786
1642435800000|2022-01-17 16:10:00|2429.04|2409.04|2415.98|2395.98|2429.23|2409.23|2413.33|2393.33|962
1642436100000|2022-01-17 16:15:00|2416.1|2396.1|2425.22|2405.22|2428.17|2408.17|2411.95|2391.95|928
1642436400000|2022-01-17 16:20:00|2425.21|2405.21|2441.51|2421.51|2442.78|2422.78|2420.78|2400.78|744
1642436700000|2022-01-17 16:25:00|2441.62|2421.62|2432.32|2412.32|2442.65|2422.65|2432.29|2412.29|916
1642437000000|2022-01-17 16:30:00|2432.3|2412.3|2425.3|2405.3|2438.63|2418.63|2424.98|2404.98|878
1642437300000|2022-01-17 16:35:00|2425.33|2405.33|2429.64|2409.64|2434.25|2414.25|2423.96|2403.96|836
1642437600000|2022-01-17 16:40:00|2429.65|2409.65|2430.72|2410.72|2430.91|2410.91|2420.59|2400.59|773
1642437900000|2022-01-17 16:45:00|2430.7|2410.7|2424.36|2404.36|2432.76|2412.76|2421.12|2401.12|743
1642438200000|2022-01-17 16:50:00|2424.29|2404.29|2424.26|2404.26|2425.55|2405.55|2419.37|2399.37|697
1642438500000|2022-01-17 16:55:00|2424.17|2404.17|2420.06|2400.06|2429.31|2409.31|2419.63|2399.63|603
1642438800000|2022-01-17 17:00:00|2419.97|2399.97|2412.02|2392.02|2422.57|2402.57|2409.56|2389.56|745
1642439100000|2022-01-17 17:05:00|2412.25|2392.25|2409.97|2389.97|2418.66|2398.66|2406.72|2386.72|806
1642439400000|2022-01-17 17:10:00|2410.34|2390.34|2386.33|2366.33|2411.32|2391.32|2385.23|2365.23|825
1642439700000|2022-01-17 17:15:00|2386.31|2366.31|2402.73|2382.73|2403.24|2383.24|2381.62|2361.62|756
1642440000000|2022-01-17 17:20:00|2403.24|2383.24|2392.81|2372.81|2404.43|2384.43|2392.49|2372.49|771
1642440300000|2022-01-17 17:25:00|2392.98|2372.98|2395.39|2375.39|2397.11|2377.11|2388.53|2368.53|763
1642440600000|2022-01-17 17:30:00|2395.44|2375.44|2404.19|2384.19|2404.37|2384.37|2383.81|2363.81|833
1642440900000|2022-01-17 17:35:00|2403.87|2383.87|2401.31|2381.31|2404.89|2384.89|2398.72|2378.72|691
1642441200000|2022-01-17 17:40:00|2401.17|2381.17|2407.31|2387.31|2407.48|2387.48|2396.91|2376.91|562
1642441500000|2022-01-17 17:45:00|2407.28|2387.28|2401.07|2381.07|2410.41|2390.41|2401.01|2381.01|759
1642441800000|2022-01-17 17:50:00|2401.06|2381.06|2401.09|2381.09|2406.53|2386.53|2399.45|2379.45|777
1642442100000|2022-01-17 17:55:00|2400.77|2380.77|2401.13|2381.13|2402.24|2382.24|2396.44|2376.44|632
1642442400000|2022-01-17 18:00:00|2401.12|2381.12|2391.22|2371.22|2401.71|2381.71|2388.43|2368.43|685
1642442700000|2022-01-17 18:05:00|2391.33|2371.33|2386.41|2366.41|2393.46|2373.46|2384.67|2364.67|626
1642443000000|2022-01-17 18:10:00|2386.4|2366.4|2392.05|2372.05|2393|2373|2383.77|2363.77|645
1642443300000|2022-01-17 18:15:00|2392.07|2372.07|2380.61|2360.61|2392.13|2372.13|2378.91|2358.91|588
1642443600000|2022-01-17 18:20:00|2380.73|2360.73|2382.22|2362.22|2382.77|2362.77|2371.61|2351.61|825
1642443900000|2022-01-17 18:25:00|2382.18|2362.18|2387.75|2367.75|2392.17|2372.17|2380.51|2360.51|617
1642444200000|2022-01-17 18:30:00|2387.66|2367.66|2396.93|2376.93|2397.64|2377.64|2385.93|2365.93|709
1642444500000|2022-01-17 18:35:00|2396.92|2376.92|2390.25|2370.25|2397.43|2377.43|2386.08|2366.08|655
1642444800000|2022-01-17 18:40:00|2390.22|2370.22|2391.54|2371.54|2392.99|2372.99|2386.32|2366.32|417
1642445100000|2022-01-17 18:45:00|2391.5|2371.5|2399.2|2379.2|2399.2|2379.2|2390.78|2370.78|572
1642445400000|2022-01-17 18:50:00|2399.05|2379.05|2402.99|2382.99|2403.21|2383.21|2398.47|2378.47|514
1642445700000|2022-01-17 18:55:00|2403.03|2383.03|2400.93|2380.93|2404.48|2384.48|2400.43|2380.43|634
1642446000000|2022-01-17 19:00:00|2400.94|2380.94|2395.89|2375.89|2403.03|2383.03|2394.94|2374.94|566
1642446300000|2022-01-17 19:05:00|2395.83|2375.83|2392.68|2372.68|2395.83|2375.83|2390.58|2370.58|408
1642446600000|2022-01-17 19:10:00|2392.85|2372.85|2396.19|2376.19|2396.7|2376.7|2390.02|2370.02|433
1642446900000|2022-01-17 19:15:00|2396.07|2376.07|2391.03|2371.03|2396.07|2376.07|2390.4|2370.4|606
1642447200000|2022-01-17 19:20:00|2391.04|2371.04|2383.7|2363.7|2391.4|2371.4|2381.73|2361.73|465
1642447500000|2022-01-17 19:25:00|2383.8|2363.8|2386.12|2366.12|2387.76|2367.76|2382.32|2362.32|424
1642447800000|2022-01-17 19:30:00|2386.3|2366.3|2390.03|2370.03|2390.63|2370.63|2382.08|2362.08|526
1642448100000|2022-01-17 19:35:00|2390.01|2370.01|2391.98|2371.98|2393.87|2373.87|2389.73|2369.73|683
1642448400000|2022-01-17 19:40:00|2391.97|2371.97|2392.3|2372.3|2395.2|2375.2|2391.26|2371.26|526
1642448700000|2022-01-17 19:45:00|2392.36|2372.36|2391.23|2371.23|2392.36|2372.36|2389.59|2369.59|503
1642449000000|2022-01-17 19:50:00|2391.38|2371.38|2394.6|2374.6|2394.86|2374.86|2390.58|2370.58|530
1642449300000|2022-01-17 19:55:00|2394.65|2374.65|2390.48|2370.48|2395.56|2375.56|2389.86|2369.86|632
1642449600000|2022-01-17 20:00:00|2390.91|2370.91|2391.07|2371.07|2391.51|2371.51|2389.19|2369.19|468
1642449900000|2022-01-17 20:05:00|2391|2371|2389.65|2369.65|2392.49|2372.49|2386.2|2366.2|616
1642450200000|2022-01-17 20:10:00|2389.66|2369.66|2383.19|2363.19|2390.48|2370.48|2382.35|2362.35|609
1642450500000|2022-01-17 20:15:00|2383.16|2363.16|2383.75|2363.75|2389.19|2369.19|2382.91|2362.91|583
1642450800000|2022-01-17 20:20:00|2383.9|2363.9|2388.45|2368.45|2388.78|2368.78|2383.62|2363.62|509
1642451100000|2022-01-17 20:25:00|2388.42|2368.42|2381.32|2361.32|2389.4|2369.4|2381.03|2361.03|605
1642451400000|2022-01-17 20:30:00|2381.41|2361.41|2378.5|2358.5|2381.89|2361.89|2375.29|2355.29|571
1642451700000|2022-01-17 20:35:00|2378.41|2358.41|2376.52|2356.52|2378.73|2358.73|2376.21|2356.21|480
1642452000000|2022-01-17 20:40:00|2376.67|2356.67|2378.25|2358.25|2378.83|2358.83|2372.5|2352.5|498
1642452300000|2022-01-17 20:45:00|2378.27|2358.27|2375.71|2355.71|2380.3|2360.3|2374.66|2354.66|467
1642452600000|2022-01-17 20:50:00|2375.76|2355.76|2377.47|2357.47|2378.56|2358.56|2375.74|2355.74|251
1642452900000|2022-01-17 20:55:00|2377.34|2357.34|2377.19|2357.19|2380.55|2360.55|2377.19|2357.19|408
1642453200000|2022-01-17 21:00:00|2377.17|2357.17|2381.95|2361.95|2381.95|2361.95|2374.77|2354.77|505
1642453500000|2022-01-17 21:05:00|2382.26|2362.26|2373.6|2353.6|2383.58|2363.58|2373.21|2353.21|451
1642453800000|2022-01-17 21:10:00|2373.53|2353.53|2375.22|2355.22|2378.78|2358.78|2370.38|2350.38|501
1642454100000|2022-01-17 21:15:00|2375.32|2355.32|2365.92|2345.92|2375.41|2355.41|2365.58|2345.58|625
1642454400000|2022-01-17 21:20:00|2365.91|2345.91|2359.44|2339.44|2368.47|2348.47|2356.38|2336.38|612
1642454700000|2022-01-17 21:25:00|2359.43|2339.43|2347.5|2327.5|2368.56|2348.56|2347.5|2327.5|600
1642455000000|2022-01-17 21:30:00|2347.52|2327.52|2356.49|2336.49|2361.97|2341.97|2344.84|2324.84|708
1642455300000|2022-01-17 21:35:00|2356.35|2336.35|2344.47|2324.47|2361.05|2341.05|2344.47|2324.47|559
1642455600000|2022-01-17 21:40:00|2344.34|2324.34|2342.43|2322.43|2344.75|2324.75|2338.05|2318.05|821
1642455900000|2022-01-17 21:45:00|2342.41|2322.41|2352.67|2332.67|2353.74|2333.74|2342.41|2322.41|810
1642456200000|2022-01-17 21:50:00|2352.76|2332.76|2358.01|2338.01|2359.78|2339.78|2346.57|2326.57|739
1642456500000|2022-01-17 21:55:00|2358.08|2338.08|2362.32|2342.32|2363.43|2343.43|2357.53|2337.53|577
1642456800000|2022-01-17 22:00:00|2362.47|2342.47|2358.78|2338.78|2367.69|2347.69|2357.85|2337.85|656
1642457100000|2022-01-17 22:05:00|2358.82|2338.82|2366.28|2346.28|2368.35|2348.35|2358.57|2338.57|691
1642457400000|2022-01-17 22:10:00|2366.46|2346.46|2366.81|2346.81|2372.32|2352.32|2365.5|2345.5|373
1642457700000|2022-01-17 22:15:00|2366.6|2346.6|2353.15|2333.15|2366.99|2346.99|2348.51|2328.51|579
1642458000000|2022-01-17 22:20:00|2353.19|2333.19|2360.37|2340.37|2360.37|2340.37|2352.92|2332.92|486
1642458300000|2022-01-17 22:25:00|2360.64|2340.64|2365.47|2345.47|2366.75|2346.75|2358.33|2338.33|332
1642458600000|2022-01-17 22:30:00|2365.5|2345.5|2380.05|2360.05|2380.54|2360.54|2364.34|2344.34|440
1642458900000|2022-01-17 22:35:00|2379.97|2359.97|2390.97|2370.97|2398.74|2378.74|2379.97|2359.97|572
1642459200000|2022-01-17 22:40:00|2390.91|2370.91|2390.76|2370.76|2391.45|2371.45|2382.52|2362.52|557
1642459500000|2022-01-17 22:45:00|2390.75|2370.75|2379.92|2359.92|2390.91|2370.91|2378.88|2358.88|595
1642459800000|2022-01-17 22:50:00|2379.61|2359.61|2373.86|2353.86|2381.03|2361.03|2372.36|2352.36|565
1642460100000|2022-01-17 22:55:00|2373.81|2353.81|2378.6|2358.6|2381.99|2361.99|2373.41|2353.41|486
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2384.38|2364.38|2387.15|2367.15|2374.51|2354.51|451
1642460700000|2022-01-17 23:05:00|2384.17|2364.17|2380.84|2360.84|2384.37|2364.37|2380.42|2360.42|637
1642461000000|2022-01-17 23:10:00|2380.61|2360.61|2395.63|2375.63|2397.05|2377.05|2380.5|2360.5|493
1642461300000|2022-01-17 23:15:00|2395.6|2375.6|2400.93|2380.93|2401.98|2381.98|2388.63|2368.63|537
1642461600000|2022-01-17 23:20:00|2400.81|2380.81|2392.76|2372.76|2401.11|2381.11|2389.98|2369.98|469
1642461900000|2022-01-17 23:25:00|2392.79|2372.79|2395.37|2375.37|2396.11|2376.11|2388.03|2368.03|450
1642462200000|2022-01-17 23:30:00|2395.3|2375.3|2393.95|2373.95|2396.35|2376.35|2388.47|2368.47|462
1642462500000|2022-01-17 23:35:00|2394.74|2374.74|2393.67|2373.67|2397.75|2377.75|2392.45|2372.45|550
1642462800000|2022-01-17 23:40:00|2394.12|2374.12|2395.8|2375.8|2395.8|2375.8|2390.07|2370.07|511
1642463100000|2022-01-17 23:45:00|2395.9|2375.9|2392.05|2372.05|2395.9|2375.9|2387.89|2367.89|455
1642463400000|2022-01-17 23:50:00|2392.18|2372.18|2386.86|2366.86|2393.37|2373.37|2384.82|2364.82|567
1642463700000|2022-01-17 23:55:00|2387.1|2367.1|2389.63|2369.63|2395.8|2375.8|2387.1|2367.1|678
1642464000000|2022-01-18 00:00:00|2389.3|2369.3|2393.05|2373.05|2398.34|2378.34|2388.82|2368.82|753
1642464300000|2022-01-18 00:05:00|2392.88|2372.88|2395.57|2375.57|2397.03|2377.03|2384.71|2364.71|680
1642464600000|2022-01-18 00:10:00|2395.58|2375.58|2394.69|2374.69|2398.1|2378.1|2390.72|2370.72|755
1642464900000|2022-01-18 00:15:00|2394.78|2374.78|2401.06|2381.06|2402.68|2382.68|2394.73|2374.73|694
1642465200000|2022-01-18 00:20:00|2401.17|2381.17|2403.19|2383.19|2406.03|2386.03|2401.17|2381.17|702
1642465500000|2022-01-18 00:25:00|2403.25|2383.25|2402.36|2382.36|2405.42|2385.42|2401.86|2381.86|692
1642465800000|2022-01-18 00:30:00|2402.49|2382.49|2402.64|2382.64|2404.53|2384.53|2398.67|2378.67|687
1642466100000|2022-01-18 00:35:00|2402.63|2382.63|2402.2|2382.2|2406.02|2386.02|2401.59|2381.59|587
1642466400000|2022-01-18 00:40:00|2402.18|2382.18|2400.98|2380.98|2404|2384|2397.39|2377.39|574
1642466700000|2022-01-18 00:45:00|2400.95|2380.95|2408.24|2388.24|2408.43|2388.43|2400.93|2380.93|548
1642467000000|2022-01-18 00:50:00|2408.29|2388.29|2415.46|2395.46|2415.56|2395.56|2408.29|2388.29|483
1642467300000|2022-01-18 00:55:00|2415.43|2395.43|2418.94|2398.94|2418.94|2398.94|2415.43|2395.43|601
1642467600000|2022-01-18 01:00:00|2418.93|2398.93|2419.02|2399.02|2422.9|2402.9|2415.42|2395.42|506
1642467900000|2022-01-18 01:05:00|2419|2399|2423.59|2403.59|2425.19|2405.19|2418.87|2398.87|463
1642468200000|2022-01-18 01:10:00|2423.62|2403.62|2432.48|2412.48|2435.45|2415.45|2423.62|2403.62|624
1642468500000|2022-01-18 01:15:00|2432.47|2412.47|2434.38|2414.38|2435.48|2415.48|2426.81|2406.81|535
1642468800000|2022-01-18 01:20:00|2434.36|2414.36|2438.49|2418.49|2438.88|2418.88|2433.67|2413.67|467
1642469100000|2022-01-18 01:25:00|2438.5|2418.5|2434.59|2414.59|2442.5|2422.5|2434.22|2414.22|531
1642469400000|2022-01-18 01:30:00|2434.65|2414.65|2426.94|2406.94|2435.39|2415.39|2426.24|2406.24|430
1642469700000|2022-01-18 01:35:00|2426.86|2406.86|2424.98|2404.98|2428.41|2408.41|2423.32|2403.32|515
1642470000000|2022-01-18 01:40:00|2424.99|2404.99|2421.9|2401.9|2427.57|2407.57|2420.53|2400.53|672
1642470300000|2022-01-18 01:45:00|2421.86|2401.86|2423.24|2403.24|2425.11|2405.11|2419.59|2399.59|708
1642470600000|2022-01-18 01:50:00|2423.05|2403.05|2421.11|2401.11|2423.48|2403.48|2417.23|2397.23|625
1642470900000|2022-01-18 01:55:00|2421.19|2401.19|2434.66|2414.66|2436.63|2416.63|2421.15|2401.15|670
1642471200000|2022-01-18 02:00:00|2434.67|2414.67|2435.4|2415.4|2436.6|2416.6|2430.47|2410.47|511
1642471500000|2022-01-18 02:05:00|2435.39|2415.39|2426.63|2406.63|2436.46|2416.46|2426.63|2406.63|551
1642471800000|2022-01-18 02:10:00|2426.52|2406.52|2423.59|2403.59|2426.65|2406.65|2422.78|2402.78|550
1642472100000|2022-01-18 02:15:00|2423.63|2403.63|2431.53|2411.53|2432.34|2412.34|2423.63|2403.63|604
1642472400000|2022-01-18 02:20:00|2431.57|2411.57|2430.05|2410.05|2431.93|2411.93|2426.57|2406.57|441
1642472700000|2022-01-18 02:25:00|2430.55|2410.55|2439.12|2419.12|2439.57|2419.57|2429.65|2409.65|551
1642473000000|2022-01-18 02:30:00|2439.18|2419.18|2437.43|2417.43|2442.54|2422.54|2436.78|2416.78|364
1642473300000|2022-01-18 02:35:00|2437.29|2417.29|2436.83|2416.83|2437.67|2417.67|2432.04|2412.04|449
1642473600000|2022-01-18 02:40:00|2436.84|2416.84|2438.35|2418.35|2439.69|2419.69|2436.72|2416.72|518
1642473900000|2022-01-18 02:45:00|2438.32|2418.32|2438.05|2418.05|2439.09|2419.09|2435.3|2415.3|591
1642474200000|2022-01-18 02:50:00|2438.06|2418.06|2429.8|2409.8|2439.26|2419.26|2429.65|2409.65|578
1642474500000|2022-01-18 02:55:00|2429.3|2409.3|2428.42|2408.42|2429.54|2409.54|2425.06|2405.06|428
1642474800000|2022-01-18 03:00:00|2428.43|2408.43|2427.75|2407.75|2432.45|2412.45|2427.48|2407.48|408
1642475100000|2022-01-18 03:05:00|2427.84|2407.84|2431.63|2411.63|2433.58|2413.58|2427.84|2407.84|387
1642475400000|2022-01-18 03:10:00|2431.64|2411.64|2422.21|2402.21|2431.96|2411.96|2421.88|2401.88|432
1642475700000|2022-01-18 03:15:00|2421.67|2401.67|2414.79|2394.79|2422.1|2402.1|2414.08|2394.08|398
1642476000000|2022-01-18 03:20:00|2414.78|2394.78|2406.27|2386.27|2415.06|2395.06|2404.63|2384.63|457
1642476300000|2022-01-18 03:25:00|2406.29|2386.29|2400.08|2380.08|2406.78|2386.78|2397.96|2377.96|521
1642476600000|2022-01-18 03:30:00|2400.04|2380.04|2397.63|2377.63|2400.07|2380.07|2396.67|2376.67|607
1642476900000|2022-01-18 03:35:00|2397.66|2377.66|2387.91|2367.91|2397.66|2377.66|2381.8|2361.8|776
1642477200000|2022-01-18 03:40:00|2387.92|2367.92|2376.67|2356.67|2388.58|2368.58|2375.91|2355.91|694
1642477500000|2022-01-18 03:45:00|2376.75|2356.75|2376.29|2356.29|2381.1|2361.1|2373.4|2353.4|687
1642477800000|2022-01-18 03:50:00|2376.39|2356.39|2381.95|2361.95|2382.73|2362.73|2374.86|2354.86|672
1642478100000|2022-01-18 03:55:00|2381.93|2361.93|2379.61|2359.61|2382.57|2362.57|2376.02|2356.02|636
1642478400000|2022-01-18 04:00:00|2379.59|2359.59|2383.62|2363.62|2383.75|2363.75|2378.55|2358.55|688
1642478700000|2022-01-18 04:05:00|2383.6|2363.6|2387.65|2367.65|2389.17|2369.17|2383.14|2363.14|586
1642479000000|2022-01-18 04:10:00|2387.62|2367.62|2380.63|2360.63|2387.77|2367.77|2378.68|2358.68|498
1642479300000|2022-01-18 04:15:00|2380.47|2360.47|2362.07|2342.07|2382.44|2362.44|2362.07|2342.07|679
1642479600000|2022-01-18 04:20:00|2361.94|2341.94|2356.6|2336.6|2363.5|2343.5|2354.94|2334.94|665
1642479900000|2022-01-18 04:25:00|2356.44|2336.44|2363.19|2343.19|2365.16|2345.16|2356.17|2336.17|580
1642480200000|2022-01-18 04:30:00|2363.22|2343.22|2356.74|2336.74|2363.58|2343.58|2354.62|2334.62|463
1642480500000|2022-01-18 04:35:00|2356.72|2336.72|2362.69|2342.69|2366.1|2346.1|2356.47|2336.47|688
1642480800000|2022-01-18 04:40:00|2362.68|2342.68|2365.47|2345.47|2369.71|2349.71|2362.15|2342.15|589
1642481100000|2022-01-18 04:45:00|2365.5|2345.5|2362.14|2342.14|2367.06|2347.06|2362.13|2342.13|592
1642481400000|2022-01-18 04:50:00|2362.16|2342.16|2362.64|2342.64|2362.74|2342.74|2357.8|2337.8|447
1642481700000|2022-01-18 04:55:00|2362.72|2342.72|2355.12|2335.12|2362.72|2342.72|2354.82|2334.82|395
1642482000000|2022-01-18 05:00:00|2355.09|2335.09|2353.74|2333.74|2361.7|2341.7|2353.41|2333.41|563
1642482300000|2022-01-18 05:05:00|2354.04|2334.04|2366.21|2346.21|2366.21|2346.21|2353.87|2333.87|620
1642482600000|2022-01-18 05:10:00|2366.19|2346.19|2367.64|2347.64|2368.9|2348.9|2363.6|2343.6|559
1642482900000|2022-01-18 05:15:00|2367.63|2347.63|2360.66|2340.66|2368.48|2348.48|2360.15|2340.15|449
1642483200000|2022-01-18 05:20:00|2360.22|2340.22|2348.02|2328.02|2360.32|2340.32|2347.25|2327.25|489
1642483500000|2022-01-18 05:25:00|2347.95|2327.95|2353.11|2333.11|2354.2|2334.2|2347.47|2327.47|576
1642483800000|2022-01-18 05:30:00|2353.09|2333.09|2351.75|2331.75|2354.25|2334.25|2347.05|2327.05|481
1642484100000|2022-01-18 05:35:00|2351.8|2331.8|2354.64|2334.64|2356.86|2336.86|2351.52|2331.52|464
1642484400000|2022-01-18 05:40:00|2354.37|2334.37|2348.27|2328.27|2354.76|2334.76|2347.97|2327.97|526
1642484700000|2022-01-18 05:45:00|2348.29|2328.29|2356.05|2336.05|2356.36|2336.36|2348.28|2328.28|626
1642485000000|2022-01-18 05:50:00|2356.17|2336.17|2358.61|2338.61|2358.83|2338.83|2354.66|2334.66|667
1642485300000|2022-01-18 05:55:00|2358.66|2338.66|2354.38|2334.38|2358.85|2338.85|2353.87|2333.87|626
1642485600000|2022-01-18 06:00:00|2354.36|2334.36|2362.71|2342.71|2362.86|2342.86|2354.05|2334.05|579
1642485900000|2022-01-18 06:05:00|2362.69|2342.69|2365.59|2345.59|2366.53|2346.53|2362.69|2342.69|522
1642486200000|2022-01-18 06:10:00|2365.61|2345.61|2369.26|2349.26|2369.29|2349.29|2362.94|2342.94|397
1642486500000|2022-01-18 06:15:00|2369.23|2349.23|2363.03|2343.03|2369.46|2349.46|2362.46|2342.46|531
1642486800000|2022-01-18 06:20:00|2363.14|2343.14|2369.29|2349.29|2369.6|2349.6|2363.14|2343.14|467
1642487100000|2022-01-18 06:25:00|2369.41|2349.41|2373.41|2353.41|2374.2|2354.2|2369.27|2349.27|408
1642487400000|2022-01-18 06:30:00|2373.49|2353.49|2369.88|2349.88|2373.67|2353.67|2368.23|2348.23|654
1642487700000|2022-01-18 06:35:00|2369.89|2349.89|2374.22|2354.22|2375.15|2355.15|2368.78|2348.78|466
1642488000000|2022-01-18 06:40:00|2374.19|2354.19|2377.54|2357.54|2379.38|2359.38|2373.56|2353.56|420
1642488300000|2022-01-18 06:45:00|2377.53|2357.53|2391.37|2371.37|2391.97|2371.97|2377.34|2357.34|468
1642488600000|2022-01-18 06:50:00|2391.27|2371.27|2386.32|2366.32|2393.55|2373.55|2385.7|2365.7|578
1642488900000|2022-01-18 06:55:00|2386.38|2366.38|2381.48|2361.48|2387.05|2367.05|2379.49|2359.49|650
1642489200000|2022-01-18 07:00:00|2381.45|2361.45|2382.94|2362.94|2388.92|2368.92|2381.45|2361.45|747
1642489500000|2022-01-18 07:05:00|2382.96|2362.96|2372.68|2352.68|2382.96|2362.96|2372.12|2352.12|647
1642489800000|2022-01-18 07:10:00|2372.96|2352.96|2371.57|2351.57|2373.1|2353.1|2369.94|2349.94|518
1642490100000|2022-01-18 07:15:00|2371.55|2351.55|2374.66|2354.66|2375.99|2355.99|2371.46|2351.46|610
1642490400000|2022-01-18 07:20:00|2374.55|2354.55|2356.12|2336.12|2376.17|2356.17|2353.81|2333.81|629
1642490700000|2022-01-18 07:25:00|2356.1|2336.1|2359.64|2339.64|2361.57|2341.57|2353.78|2333.78|574
1642491000000|2022-01-18 07:30:00|2359.66|2339.66|2360.75|2340.75|2361.34|2341.34|2353.05|2333.05|485
1642491300000|2022-01-18 07:35:00|2360.8|2340.8|2362.2|2342.2|2362.46|2342.46|2357.48|2337.48|635
1642491600000|2022-01-18 07:40:00|2362.4|2342.4|2357.13|2337.13|2362.72|2342.72|2354.33|2334.33|537
1642491900000|2022-01-18 07:45:00|2357.19|2337.19|2367.51|2347.51|2367.51|2347.51|2356.13|2336.13|629
1642492200000|2022-01-18 07:50:00|2367.25|2347.25|2362.28|2342.28|2368.9|2348.9|2361.78|2341.78|542
1642492500000|2022-01-18 07:55:00|2362.27|2342.27|2370.63|2350.63|2370.99|2350.99|2361.81|2341.81|583
1642492800000|2022-01-18 08:00:00|2370.65|2350.65|2363.7|2343.7|2370.65|2350.65|2363.2|2343.2|792
1642493100000|2022-01-18 08:05:00|2363.69|2343.69|2359.66|2339.66|2364.59|2344.59|2353.73|2333.73|808
1642493400000|2022-01-18 08:10:00|2359.58|2339.58|2347.47|2327.47|2359.92|2339.92|2346.56|2326.56|811
1642493700000|2022-01-18 08:15:00|2347.45|2327.45|2342.33|2322.33|2352.44|2332.44|2342.24|2322.24|741
1642494000000|2022-01-18 08:20:00|2342.49|2322.49|2324.64|2304.64|2342.62|2322.62|2320.99|2300.99|875
1642494300000|2022-01-18 08:25:00|2324.76|2304.76|2318.62|2298.62|2327.09|2307.09|2315.9|2295.9|816
1642494600000|2022-01-18 08:30:00|2318.63|2298.63|2329.32|2309.32|2330.85|2310.85|2316.8|2296.8|791
1642494900000|2022-01-18 08:35:00|2329.2|2309.2|2332.54|2312.54|2333.45|2313.45|2325.6|2305.6|783
1642495200000|2022-01-18 08:40:00|2332.57|2312.57|2335.35|2315.35|2335.89|2315.89|2331.84|2311.84|623
1642495500000|2022-01-18 08:45:00|2335.42|2315.42|2335.17|2315.17|2336.35|2316.35|2327.83|2307.83|656
1642495800000|2022-01-18 08:50:00|2335.26|2315.26|2321.17|2301.17|2335.39|2315.39|2318.95|2298.95|712
1642496100000|2022-01-18 08:55:00|2321.25|2301.25|2320.93|2300.93|2326.83|2306.83|2319.59|2299.59|836
1642496400000|2022-01-18 09:00:00|2321.13|2301.13|2322.16|2302.16|2326.75|2306.75|2317.32|2297.32|681
1642496700000|2022-01-18 09:05:00|2322.04|2302.04|2317.52|2297.52|2324.88|2304.88|2317.41|2297.41|581
1642497000000|2022-01-18 09:10:00|2317.5|2297.5|2302.25|2282.25|2320.68|2300.68|2301.57|2281.57|782
1642497300000|2022-01-18 09:15:00|2302.28|2282.28|2293.32|2273.32|2310.78|2290.78|2292.66|2272.66|805
1642497600000|2022-01-18 09:20:00|2293.29|2273.29|2293.78|2273.78|2297.27|2277.27|2286.63|2266.63|932
1642497900000|2022-01-18 09:25:00|2293.87|2273.87|2323.36|2303.36|2324.02|2304.02|2293.87|2273.87|844
1642498200000|2022-01-18 09:30:00|2323.42|2303.42|2318.91|2298.91|2332.44|2312.44|2317.32|2297.32|711
1642498500000|2022-01-18 09:35:00|2318.52|2298.52|2324.32|2304.32|2331.73|2311.73|2315.54|2295.54|761
1642498800000|2022-01-18 09:40:00|2324.36|2304.36|2327.37|2307.37|2328.79|2308.79|2322.45|2302.45|716
1642499100000|2022-01-18 09:45:00|2327.28|2307.28|2333.45|2313.45|2334.94|2314.94|2325.34|2305.34|763
1642499400000|2022-01-18 09:50:00|2333.63|2313.63|2323.39|2303.39|2335.14|2315.14|2323.31|2303.31|670
1642499700000|2022-01-18 09:55:00|2323.33|2303.33|2328.53|2308.53|2328.71|2308.71|2321.41|2301.41|690
1642500000000|2022-01-18 10:00:00|2328.52|2308.52|2325.9|2305.9|2331.26|2311.26|2319.34|2299.34|749
1642500300000|2022-01-18 10:05:00|2325.45|2305.45|2326.99|2306.99|2329.56|2309.56|2323.58|2303.58|690
1642500600000|2022-01-18 10:10:00|2327.11|2307.11|2331.1|2311.1|2333.4|2313.4|2325.19|2305.19|597
1642500900000|2022-01-18 10:15:00|2331.09|2311.09|2325.82|2305.82|2337.22|2317.22|2325.07|2305.07|675
1642501200000|2022-01-18 10:20:00|2325.79|2305.79|2323.67|2303.67|2327.05|2307.05|2322.74|2302.74|623
1642501500000|2022-01-18 10:25:00|2323.62|2303.62|2331.68|2311.68|2332.99|2312.99|2323.59|2303.59|476
1642501800000|2022-01-18 10:30:00|2331.64|2311.64|2337.59|2317.59|2339.33|2319.33|2328.93|2308.93|782
1642502100000|2022-01-18 10:35:00|2337.56|2317.56|2339.32|2319.32|2339.32|2319.32|2334.82|2314.82|677
1642502400000|2022-01-18 10:40:00|2339.3|2319.3|2339.08|2319.08|2343.28|2323.28|2337.73|2317.73|607
1642502700000|2022-01-18 10:45:00|2339.05|2319.05|2335.17|2315.17|2342.27|2322.27|2333.39|2313.39|753
1642503000000|2022-01-18 10:50:00|2335.28|2315.28|2333.51|2313.51|2337.93|2317.93|2333.16|2313.16|642
1642503300000|2022-01-18 10:55:00|2333.48|2313.48|2325.11|2305.11|2333.63|2313.63|2323.89|2303.89|631
1642503600000|2022-01-18 11:00:00|2325.02|2305.02|2322.28|2302.28|2327.3|2307.3|2320.92|2300.92|647
1642503900000|2022-01-18 11:05:00|2322.2|2302.2|2318.79|2298.79|2322.36|2302.36|2318.67|2298.67|570
1642504200000|2022-01-18 11:10:00|2318.8|2298.8|2322.47|2302.47|2324.31|2304.31|2318.2|2298.2|554
1642504500000|2022-01-18 11:15:00|2322.46|2302.46|2318.63|2298.63|2327.74|2307.74|2318.34|2298.34|637
1642504800000|2022-01-18 11:20:00|2318.62|2298.62|2323.19|2303.19|2323.59|2303.59|2317.56|2297.56|564
1642505100000|2022-01-18 11:25:00|2323.23|2303.23|2326.85|2306.85|2327.36|2307.36|2320.81|2300.81|605
1642505400000|2022-01-18 11:30:00|2326.87|2306.87|2319.7|2299.7|2329.04|2309.04|2318.37|2298.37|704
1642505700000|2022-01-18 11:35:00|2319.6|2299.6|2322.58|2302.58|2323.17|2303.17|2318.5|2298.5|518
1642506000000|2022-01-18 11:40:00|2322.56|2302.56|2319.57|2299.57|2323.9|2303.9|2317.61|2297.61|553
1642506300000|2022-01-18 11:45:00|2319.62|2299.62|2327.54|2307.54|2328.82|2308.82|2319.02|2299.02|634
1642506600000|2022-01-18 11:50:00|2327.51|2307.51|2324.8|2304.8|2334.39|2314.39|2324.53|2304.53|575
1642506900000|2022-01-18 11:55:00|2324.84|2304.84|2332.92|2312.92|2334.82|2314.82|2324.78|2304.78|671
1642507200000|2022-01-18 12:00:00|2332.77|2312.77|2334.94|2314.94|2338.3|2318.3|2331.81|2311.81|650
1642507500000|2022-01-18 12:05:00|2334.79|2314.79|2326.48|2306.48|2337.5|2317.5|2325.28|2305.28|723
1642507800000|2022-01-18 12:10:00|2326.5|2306.5|2317.65|2297.65|2327.9|2307.9|2316.59|2296.59|606
1642508100000|2022-01-18 12:15:00|2317.81|2297.81|2305.5|2285.5|2318.55|2298.55|2304.6|2284.6|663
1642508400000|2022-01-18 12:20:00|2305.49|2285.49|2306.29|2286.29|2315.09|2295.09|2305.47|2285.47|749
1642508700000|2022-01-18 12:25:00|2306.37|2286.37|2317.21|2297.21|2317.75|2297.75|2303.77|2283.77|617
1642509000000|2022-01-18 12:30:00|2317.19|2297.19|2321.35|2301.35|2322.78|2302.78|2308.59|2288.59|750
1642509300000|2022-01-18 12:35:00|2321.4|2301.4|2321.94|2301.94|2322.96|2302.96|2317.65|2297.65|561
1642509600000|2022-01-18 12:40:00|2321.9|2301.9|2314.6|2294.6|2322.16|2302.16|2311.6|2291.6|694
1642509900000|2022-01-18 12:45:00|2314.39|2294.39|2311.76|2291.76|2318.24|2298.24|2311.64|2291.64|704
1642510200000|2022-01-18 12:50:00|2311.82|2291.82|2321.6|2301.6|2321.82|2301.82|2309.88|2289.88|500
1642510500000|2022-01-18 12:55:00|2322.4|2302.4|2327.4|2307.4|2327.41|2307.41|2322.4|2302.4|510
1642510800000|2022-01-18 13:00:00|2327.33|2307.33|2317.55|2297.55|2329.62|2309.62|2317.55|2297.55|686
1642511100000|2022-01-18 13:05:00|2317.49|2297.49|2310.47|2290.47|2317.87|2297.87|2310.47|2290.47|555
1642511400000|2022-01-18 13:10:00|2310.46|2290.46|2308.37|2288.37|2316.58|2296.58|2307.69|2287.69|573
1642511700000|2022-01-18 13:15:00|2308.24|2288.24|2302.23|2282.23|2308.24|2288.24|2296.65|2276.65|741
1642512000000|2022-01-18 13:20:00|2302.25|2282.25|2288.3|2268.3|2305.01|2285.01|2288.07|2268.07|812
1642512300000|2022-01-18 13:25:00|2288.38|2268.38|2284.85|2264.85|2295.85|2275.85|2283.59|2263.59|843
1642512600000|2022-01-18 13:30:00|2285.07|2265.07|2290.89|2270.89|2292.04|2272.04|2283.59|2263.59|737
1642512900000|2022-01-18 13:35:00|2290.91|2270.91|2296.5|2276.5|2300.6|2280.6|2288.42|2268.42|735
1642513200000|2022-01-18 13:40:00|2296.66|2276.66|2286|2266|2298.9|2278.9|2285.29|2265.29|709
1642513500000|2022-01-18 13:45:00|2285.94|2265.94|2299.05|2279.05|2301.73|2281.73|2284.97|2264.97|748
1642513800000|2022-01-18 13:50:00|2299.02|2279.02|2296.71|2276.71|2299.84|2279.84|2293.2|2273.2|648
1642514100000|2022-01-18 13:55:00|2296.62|2276.62|2303.34|2283.34|2306.2|2286.2|2296.15|2276.15|519
1642514400000|2022-01-18 14:00:00|2303.35|2283.35|2297.81|2277.81|2305.48|2285.48|2297.65|2277.65|696
1642514700000|2022-01-18 14:05:00|2297.8|2277.8|2289.55|2269.55|2299.35|2279.35|2287.21|2267.21|686
1642515000000|2022-01-18 14:10:00|2289.51|2269.51|2285.36|2265.36|2292.42|2272.42|2285.28|2265.28|597
1642515300000|2022-01-18 14:15:00|2285.41|2265.41|2281.6|2261.6|2289.48|2269.48|2281.6|2261.6|596
1642515600000|2022-01-18 14:20:00|2281.49|2261.49|2268.54|2248.54|2281.65|2261.65|2265.8|2245.8|691
1642515900000|2022-01-18 14:25:00|2268.39|2248.39|2268.95|2248.95|2273.91|2253.91|2253.4|2233.4|911
1642516200000|2022-01-18 14:30:00|2268.98|2248.98|2249.65|2229.65|2268.98|2248.98|2248.23|2228.23|763
1642516500000|2022-01-18 14:35:00|2249.98|2229.98|2256.92|2236.92|2262.17|2242.17|2246.65|2226.65|921
1642516800000|2022-01-18 14:40:00|2257.25|2237.25|2271.75|2251.75|2276.55|2256.55|2250.84|2230.84|993
1642517100000|2022-01-18 14:45:00|2271.85|2251.85|2264.32|2244.32|2276.82|2256.82|2258.66|2238.66|952
1642517400000|2022-01-18 14:50:00|2264.29|2244.29|2257.25|2237.25|2266.81|2246.81|2254.82|2234.82|962
1642517700000|2022-01-18 14:55:00|2257.27|2237.27|2264.42|2244.42|2264.42|2244.42|2250.09|2230.09|991
1642518000000|2022-01-18 15:00:00|2264.59|2244.59|2262.58|2242.58|2264.7|2244.7|2252.49|2232.49|1001
1642518300000|2022-01-18 15:05:00|2262.46|2242.46|2280|2260|2281.94|2261.94|2262.46|2242.46|802
1642518600000|2022-01-18 15:10:00|2279.99|2259.99|2273.09|2253.09|2285.18|2265.18|2273.07|2253.07|727
1642518900000|2022-01-18 15:15:00|2273.08|2253.08|2271.5|2251.5|2280.07|2260.07|2271.34|2251.34|852
1642519200000|2022-01-18 15:20:00|2271.66|2251.66|2280.86|2260.86|2280.86|2260.86|2266.65|2246.65|693
1642519500000|2022-01-18 15:25:00|2281.58|2261.58|2285.65|2265.65|2285.67|2265.67|2279.09|2259.09|817
1642519800000|2022-01-18 15:30:00|2285.69|2265.69|2281.33|2261.33|2287.51|2267.51|2280.53|2260.53|772
1642520100000|2022-01-18 15:35:00|2281.21|2261.21|2269.2|2249.2|2281.82|2261.82|2268.21|2248.21|673
1642520400000|2022-01-18 15:40:00|2269.27|2249.27|2272.17|2252.17|2272.4|2252.4|2263.45|2243.45|637
1642520700000|2022-01-18 15:45:00|2272.23|2252.23|2269.51|2249.51|2273.27|2253.27|2266.33|2246.33|839
1642521000000|2022-01-18 15:50:00|2269.66|2249.66|2263.96|2243.96|2271.39|2251.39|2263.76|2243.76|553
1642521300000|2022-01-18 15:55:00|2264.1|2244.1|2260.54|2240.54|2264.1|2244.1|2256.82|2236.82|708
1642521600000|2022-01-18 16:00:00|2260.62|2240.62|2267.18|2247.18|2269.02|2249.02|2257.6|2237.6|728
1642521900000|2022-01-18 16:05:00|2267.27|2247.27|2258.78|2238.78|2270.07|2250.07|2258.19|2238.19|657
1642522200000|2022-01-18 16:10:00|2258.88|2238.88|2253.59|2233.59|2261.22|2241.22|2248.97|2228.97|736
1642522500000|2022-01-18 16:15:00|2253.56|2233.56|2269.54|2249.54|2269.65|2249.65|2253.56|2233.56|703
1642522800000|2022-01-18 16:20:00|2269.87|2249.87|2271.69|2251.69|2273.44|2253.44|2265.05|2245.05|648
1642523100000|2022-01-18 16:25:00|2271.51|2251.51|2267.18|2247.18|2273.61|2253.61|2266.6|2246.6|668
1642523400000|2022-01-18 16:30:00|2267.35|2247.35|2252.73|2232.73|2268.8|2248.8|2251.74|2231.74|704
1642523700000|2022-01-18 16:35:00|2252.74|2232.74|2269.68|2249.68|2270.06|2250.06|2250.85|2230.85|632
1642524000000|2022-01-18 16:40:00|2269.62|2249.62|2276.47|2256.47|2276.78|2256.78|2265.78|2245.78|687
1642524300000|2022-01-18 16:45:00|2276.49|2256.49|2272.6|2252.6|2280.38|2260.38|2272.51|2252.51|792
1642524600000|2022-01-18 16:50:00|2272.51|2252.51|2275.5|2255.5|2280.6|2260.6|2272.2|2252.2|832
1642524900000|2022-01-18 16:55:00|2275.55|2255.55|2272.77|2252.77|2276.16|2256.16|2270.03|2250.03|752
1642525200000|2022-01-18 17:00:00|2272.75|2252.75|2261.77|2241.77|2274.8|2254.8|2261.48|2241.48|504
1642525500000|2022-01-18 17:05:00|2261.38|2241.38|2265.66|2245.66|2266.31|2246.31|2257.33|2237.33|470
1642525800000|2022-01-18 17:10:00|2265.55|2245.55|2270.52|2250.52|2270.56|2250.56|2263.74|2243.74|670
1642526100000|2022-01-18 17:15:00|2270.61|2250.61|2274.76|2254.76|2276.41|2256.41|2267.1|2247.1|640
1642526400000|2022-01-18 17:20:00|2274.77|2254.77|2268.07|2248.07|2277.64|2257.64|2267.69|2247.69|595
1642526700000|2022-01-18 17:25:00|2267.93|2247.93|2254.25|2234.25|2268.24|2248.24|2254.01|2234.01|574
1642527000000|2022-01-18 17:30:00|2254.23|2234.23|2256.96|2236.96|2257|2237|2249.21|2229.21|586
1642527300000|2022-01-18 17:35:00|2256.99|2236.99|2252.08|2232.08|2258.87|2238.87|2250.57|2230.57|585
1642527600000|2022-01-18 17:40:00|2252.06|2232.06|2261.79|2241.79|2262.61|2242.61|2252.06|2232.06|527
1642527900000|2022-01-18 17:45:00|2261.89|2241.89|2251.49|2231.49|2262.57|2242.57|2250.59|2230.59|605
1642528200000|2022-01-18 17:50:00|2251.48|2231.48|2249.75|2229.75|2254.18|2234.18|2248.49|2228.49|578
1642528500000|2022-01-18 17:55:00|2249.72|2229.72|2248.64|2228.64|2253.46|2233.46|2248.12|2228.12|512
1642528800000|2022-01-18 18:00:00|2248.58|2228.58|2235.24|2215.24|2248.58|2228.58|2234.2|2214.2|548
1642529100000|2022-01-18 18:05:00|2235.28|2215.28|2233.96|2213.96|2236.99|2216.99|2227.76|2207.76|618
1642529400000|2022-01-18 18:10:00|2233.63|2213.63|2235.31|2215.31|2237.13|2217.13|2227.15|2207.15|713
1642529700000|2022-01-18 18:15:00|2235.21|2215.21|2235.3|2215.3|2241.15|2221.15|2231.7|2211.7|756
1642530000000|2022-01-18 18:20:00|2235.26|2215.26|2226.58|2206.58|2235.56|2215.56|2224.15|2204.15|709
1642530300000|2022-01-18 18:25:00|2226.63|2206.63|2218.87|2198.87|2227.46|2207.46|2216.02|2196.02|619
1642530600000|2022-01-18 18:30:00|2218.84|2198.84|2220.76|2200.76|2224.64|2204.64|2216.02|2196.02|845
1642530900000|2022-01-18 18:35:00|2220.77|2200.77|2228.34|2208.34|2228.63|2208.63|2217.15|2197.15|851
1642531200000|2022-01-18 18:40:00|2228.32|2208.32|2233.6|2213.6|2233.86|2213.86|2225.4|2205.4|778
1642531500000|2022-01-18 18:45:00|2233.59|2213.59|2227.12|2207.12|2233.75|2213.75|2226.31|2206.31|709
1642531800000|2022-01-18 18:50:00|2226.99|2206.99|2225.82|2205.82|2228.53|2208.53|2224.43|2204.43|693
1642532100000|2022-01-18 18:55:00|2225.66|2205.66|2227.39|2207.39|2231.64|2211.64|2225.21|2205.21|672
1642532400000|2022-01-18 19:00:00|2227.36|2207.36|2229.37|2209.37|2231.64|2211.64|2226.2|2206.2|767
1642532700000|2022-01-18 19:05:00|2229.4|2209.4|2222.82|2202.82|2229.76|2209.76|2222.82|2202.82|671
1642533000000|2022-01-18 19:10:00|2222.86|2202.86|2221.5|2201.5|2226.47|2206.47|2219.5|2199.5|576
1642533300000|2022-01-18 19:15:00|2221.54|2201.54|2239.51|2219.51|2242.5|2222.5|2221.49|2201.49|743
1642533600000|2022-01-18 19:20:00|2239.5|2219.5|2233.71|2213.71|2239.55|2219.55|2231.96|2211.96|701
1642533900000|2022-01-18 19:25:00|2233.74|2213.74|2231.97|2211.97|2236.1|2216.1|2231.56|2211.56|695
1642534200000|2022-01-18 19:30:00|2232.01|2212.01|2244.57|2224.57|2245.5|2225.5|2231.93|2211.93|739
1642534500000|2022-01-18 19:35:00|2244.54|2224.54|2241|2221|2244.65|2224.65|2240.73|2220.73|648
1642534800000|2022-01-18 19:40:00|2240.9|2220.9|2240.63|2220.63|2243.22|2223.22|2237.65|2217.65|669
1642535100000|2022-01-18 19:45:00|2240.8|2220.8|2243.51|2223.51|2246.41|2226.41|2238.64|2218.64|651
1642535400000|2022-01-18 19:50:00|2243.52|2223.52|2249.48|2229.48|2249.52|2229.52|2242.59|2222.59|585
1642535700000|2022-01-18 19:55:00|2249.52|2229.52|2248.47|2228.47|2251.11|2231.11|2247.7|2227.7|534
1642536000000|2022-01-18 20:00:00|2248.49|2228.49|2250.76|2230.76|2259.24|2239.24|2248.29|2228.29|784
1642536300000|2022-01-18 20:05:00|2250.73|2230.73|2253.52|2233.52|2254.31|2234.31|2249.65|2229.65|562
1642536600000|2022-01-18 20:10:00|2253.45|2233.45|2256.5|2236.5|2258.45|2238.45|2251.78|2231.78|564
1642536900000|2022-01-18 20:15:00|2256.56|2236.56|2245.08|2225.08|2256.95|2236.95|2244.84|2224.84|705
1642537200000|2022-01-18 20:20:00|2244.97|2224.97|2250.52|2230.52|2250.68|2230.68|2242.29|2222.29|470
1642537500000|2022-01-18 20:25:00|2250.48|2230.48|2247.21|2227.21|2250.49|2230.49|2244.91|2224.91|527
1642537800000|2022-01-18 20:30:00|2247.11|2227.11|2241.22|2221.22|2247.17|2227.17|2241.15|2221.15|526
1642538100000|2022-01-18 20:35:00|2241.23|2221.23|2244.32|2224.32|2244.37|2224.37|2239.17|2219.17|343
1642538400000|2022-01-18 20:40:00|2244.38|2224.38|2233.54|2213.54|2244.5|2224.5|2233.27|2213.27|341
1642538700000|2022-01-18 20:45:00|2233.43|2213.43|2238.29|2218.29|2238.44|2218.44|2233.35|2213.35|591
1642539000000|2022-01-18 20:50:00|2238.27|2218.27|2238.63|2218.63|2247.43|2227.43|2238.27|2218.27|711
1642539300000|2022-01-18 20:55:00|2238.53|2218.53|2250.8|2230.8|2250.8|2230.8|2236.54|2216.54|783
1642539600000|2022-01-18 21:00:00|2250.73|2230.73|2247.68|2227.68|2252.5|2232.5|2245.96|2225.96|697
1642539900000|2022-01-18 21:05:00|2247.54|2227.54|2253.69|2233.69|2253.69|2233.69|2247.04|2227.04|660
1642540200000|2022-01-18 21:10:00|2254.3|2234.3|2273.83|2253.83|2274.41|2254.41|2254.13|2234.13|693
1642540500000|2022-01-18 21:15:00|2273.82|2253.82|2286.91|2266.91|2286.96|2266.96|2273.75|2253.75|633
1642540800000|2022-01-18 21:20:00|2287|2267|2289.25|2269.25|2294.18|2274.18|2284.09|2264.09|866
1642541100000|2022-01-18 21:25:00|2289.22|2269.22|2297.98|2277.98|2298.9|2278.9|2284.94|2264.94|820
1642541400000|2022-01-18 21:30:00|2298.02|2278.02|2303.52|2283.52|2307.63|2287.63|2297.61|2277.61|685
1642541700000|2022-01-18 21:35:00|2303.57|2283.57|2303.34|2283.34|2309.61|2289.61|2302.62|2282.62|758
1642542000000|2022-01-18 21:40:00|2303.26|2283.26|2313.28|2293.28|2313.3|2293.3|2302.25|2282.25|665
1642542300000|2022-01-18 21:45:00|2313.12|2293.12|2310.63|2290.63|2313.72|2293.72|2308.1|2288.1|581
1642542600000|2022-01-18 21:50:00|2310.65|2290.65|2314.49|2294.49|2315.65|2295.65|2308.14|2288.14|695
1642542900000|2022-01-18 21:55:00|2314.54|2294.54|2306.41|2286.41|2314.94|2294.94|2305.8|2285.8|709
1642543200000|2022-01-18 22:00:00|2306.4|2286.4|2290.13|2270.13|2308.32|2288.32|2288.81|2268.81|541
1642543500000|2022-01-18 22:05:00|2290.19|2270.19|2292.26|2272.26|2295.11|2275.11|2288.41|2268.41|441
1642543800000|2022-01-18 22:10:00|2292.3|2272.3|2305.45|2285.45|2305.45|2285.45|2291.81|2271.81|466
1642544100000|2022-01-18 22:15:00|2305.46|2285.46|2306.58|2286.58|2306.58|2286.58|2299.75|2279.75|437
1642544400000|2022-01-18 22:20:00|2306.68|2286.68|2311.9|2291.9|2312.03|2292.03|2306.03|2286.03|374
1642544700000|2022-01-18 22:25:00|2311.5|2291.5|2315.49|2295.49|2316.41|2296.41|2311.43|2291.43|202
1642545000000|2022-01-18 22:30:00|2315.46|2295.46|2315.61|2295.61|2317.05|2297.05|2315.39|2295.39|107
1642545300000|2022-01-18 22:35:00|2315.62|2295.62|2321.63|2301.63|2321.63|2301.63|2315.54|2295.54|106
1642545600000|2022-01-18 22:40:00|2321.94|2301.94|2327.5|2307.5|2338.51|2318.51|2321.34|2301.34|428
1642545900000|2022-01-18 22:45:00|2327.58|2307.58|2337.28|2317.28|2343.1|2323.1|2326.56|2306.56|428
1642546200000|2022-01-18 22:50:00|2337.25|2317.25|2331.22|2311.22|2339.66|2319.66|2331.22|2311.22|431
1642546500000|2022-01-18 22:55:00|2330.95|2310.95|2335.4|2315.4|2335.6|2315.6|2327.11|2307.11|345
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2331.94|2311.94|2335.26|2315.26|2327.67|2307.67|512
1642547100000|2022-01-18 23:05:00|2332.51|2312.51|2334.69|2314.69|2337.4|2317.4|2327.76|2307.76|597
1642547400000|2022-01-18 23:10:00|2334.85|2314.85|2330.55|2310.55|2337.59|2317.59|2329.57|2309.57|559
1642547700000|2022-01-18 23:15:00|2330.56|2310.56|2327.8|2307.8|2330.68|2310.68|2323.17|2303.17|551
1642548000000|2022-01-18 23:20:00|2327.91|2307.91|2327.57|2307.57|2330.61|2310.61|2324.42|2304.42|467
1642548300000|2022-01-18 23:25:00|2327.59|2307.59|2325.86|2305.86|2334.14|2314.14|2325.8|2305.8|389
1642548600000|2022-01-18 23:30:00|2325.89|2305.89|2313.38|2293.38|2326.01|2306.01|2310.37|2290.37|539
1642548900000|2022-01-18 23:35:00|2313.26|2293.26|2312.72|2292.72|2314.6|2294.6|2307.77|2287.77|502
1642549200000|2022-01-18 23:40:00|2312.71|2292.71|2309.83|2289.83|2314.95|2294.95|2308.45|2288.45|517
1642549500000|2022-01-18 23:45:00|2309.84|2289.84|2305.71|2285.71|2310.05|2290.05|2304.6|2284.6|506
1642549800000|2022-01-18 23:50:00|2305.7|2285.7|2311.82|2291.82|2311.82|2291.82|2303.62|2283.62|466
1642550100000|2022-01-18 23:55:00|2311.84|2291.84|2307.16|2287.16|2311.84|2291.84|2306.15|2286.15|486
1642550400000|2022-01-19 00:00:00|2307.15|2287.15|2303.97|2283.97|2315.26|2295.26|2303.43|2283.43|720
1642550700000|2022-01-19 00:05:00|2303.94|2283.94|2303.7|2283.7|2309.78|2289.78|2303.51|2283.51|667
1642551000000|2022-01-19 00:10:00|2303.64|2283.64|2306.78|2286.78|2306.78|2286.78|2301.8|2281.8|560
1642551300000|2022-01-19 00:15:00|2306.68|2286.68|2304.23|2284.23|2310.24|2290.24|2304.11|2284.11|631
1642551600000|2022-01-19 00:20:00|2304.5|2284.5|2310.82|2290.82|2311.07|2291.07|2304.5|2284.5|466
1642551900000|2022-01-19 00:25:00|2310.62|2290.62|2321.18|2301.18|2321.85|2301.85|2310.62|2290.62|490
1642552200000|2022-01-19 00:30:00|2320.99|2300.99|2313.4|2293.4|2321.95|2301.95|2313.17|2293.17|511
1642552500000|2022-01-19 00:35:00|2313.29|2293.29|2307.04|2287.04|2313.63|2293.63|2306.92|2286.92|348
1642552800000|2022-01-19 00:40:00|2307.25|2287.25|2301.88|2281.88|2307.7|2287.7|2301.63|2281.63|473
1642553100000|2022-01-19 00:45:00|2301.86|2281.86|2299.43|2279.43|2304.17|2284.17|2297.04|2277.04|604
1642553400000|2022-01-19 00:50:00|2299.45|2279.45|2304.11|2284.11|2304.32|2284.32|2297.13|2277.13|617
1642553700000|2022-01-19 00:55:00|2304.12|2284.12|2298.26|2278.26|2305.61|2285.61|2298.26|2278.26|544
1642554000000|2022-01-19 01:00:00|2298.3|2278.3|2299.62|2279.62|2303.45|2283.45|2298.11|2278.11|551
1642554300000|2022-01-19 01:05:00|2299.75|2279.75|2302.55|2282.55|2302.6|2282.6|2299.06|2279.06|680
1642554600000|2022-01-19 01:10:00|2302.48|2282.48|2301.22|2281.22|2307.8|2287.8|2301.22|2281.22|516
1642554900000|2022-01-19 01:15:00|2301.43|2281.43|2302.62|2282.62|2309.62|2289.62|2301.43|2281.43|568
1642555200000|2022-01-19 01:20:00|2302.63|2282.63|2308.32|2288.32|2309.11|2289.11|2302.63|2282.63|511
1642555500000|2022-01-19 01:25:00|2308.5|2288.5|2313.52|2293.52|2314.39|2294.39|2307.54|2287.54|439
1642555800000|2022-01-19 01:30:00|2313.84|2293.84|2309.21|2289.21|2317.57|2297.57|2308.78|2288.78|641
1642556100000|2022-01-19 01:35:00|2309.28|2289.28|2314.95|2294.95|2317.87|2297.87|2308.77|2288.77|617
1642556400000|2022-01-19 01:40:00|2315.01|2295.01|2313.99|2293.99|2319.88|2299.88|2311.63|2291.63|462
1642556700000|2022-01-19 01:45:00|2314.04|2294.04|2312.83|2292.83|2320.77|2300.77|2311.97|2291.97|618
1642557000000|2022-01-19 01:50:00|2312.77|2292.77|2316.67|2296.67|2320.73|2300.73|2312.11|2292.11|636
1642557300000|2022-01-19 01:55:00|2316.68|2296.68|2315.7|2295.7|2320.02|2300.02|2315.59|2295.59|591
1642557600000|2022-01-19 02:00:00|2315.78|2295.78|2319.84|2299.84|2322.78|2302.78|2315.72|2295.72|627
1642557900000|2022-01-19 02:05:00|2319.9|2299.9|2317.18|2297.18|2321.92|2301.92|2313.25|2293.25|681
1642558200000|2022-01-19 02:10:00|2317.17|2297.17|2317.55|2297.55|2322.67|2302.67|2316.96|2296.96|499
1642558500000|2022-01-19 02:15:00|2317.27|2297.27|2322.67|2302.67|2324.39|2304.39|2316.86|2296.86|610
1642558800000|2022-01-19 02:20:00|2322.63|2302.63|2321.22|2301.22|2323.72|2303.72|2317.1|2297.1|580
1642559100000|2022-01-19 02:25:00|2321.18|2301.18|2313.76|2293.76|2321.26|2301.26|2313.76|2293.76|659
1642559400000|2022-01-19 02:30:00|2313.77|2293.77|2310.51|2290.51|2315.5|2295.5|2310.18|2290.18|465
1642559700000|2022-01-19 02:35:00|2310.47|2290.47|2310.88|2290.88|2311.31|2291.31|2308.95|2288.95|374
1642560000000|2022-01-19 02:40:00|2310.85|2290.85|2314.75|2294.75|2319|2299|2310.84|2290.84|597
1642560300000|2022-01-19 02:45:00|2314.72|2294.72|2310.86|2290.86|2318.53|2298.53|2310.45|2290.45|606
1642560600000|2022-01-19 02:50:00|2310.83|2290.83|2308.19|2288.19|2312.39|2292.39|2307.69|2287.69|510
1642560900000|2022-01-19 02:55:00|2308.21|2288.21|2311.42|2291.42|2313.81|2293.81|2307.73|2287.73|546
1642561200000|2022-01-19 03:00:00|2311.41|2291.41|2305.1|2285.1|2312.68|2292.68|2304.41|2284.41|564
1642561500000|2022-01-19 03:05:00|2305.12|2285.12|2311.69|2291.69|2314.16|2294.16|2304.45|2284.45|343
1642561800000|2022-01-19 03:10:00|2311.68|2291.68|2307.79|2287.79|2312.32|2292.32|2305.61|2285.61|600
1642562100000|2022-01-19 03:15:00|2307.52|2287.52|2305.06|2285.06|2312.3|2292.3|2304.73|2284.73|575
1642562400000|2022-01-19 03:20:00|2304.97|2284.97|2292.65|2272.65|2305.13|2285.13|2290.04|2270.04|568
1642562700000|2022-01-19 03:25:00|2292.69|2272.69|2291.57|2271.57|2294.73|2274.73|2291.43|2271.43|377
1642563000000|2022-01-19 03:30:00|2291.56|2271.56|2286.11|2266.11|2294.41|2274.41|2285.45|2265.45|444
1642563300000|2022-01-19 03:35:00|2286.05|2266.05|2247.95|2227.95|2286.56|2266.56|2247.66|2227.66|920
1642563600000|2022-01-19 03:40:00|2247.74|2227.74|2242.27|2222.27|2249.98|2229.98|2239.96|2219.96|837
1642563900000|2022-01-19 03:45:00|2241.96|2221.96|2228.48|2208.48|2241.96|2221.96|2227.93|2207.93|746
1642564200000|2022-01-19 03:50:00|2228.47|2208.47|2246.31|2226.31|2246.31|2226.31|2226.81|2206.81|893
1642564500000|2022-01-19 03:55:00|2246.57|2226.57|2244.54|2224.54|2255.58|2235.58|2241.91|2221.91|891
1642564800000|2022-01-19 04:00:00|2244.52|2224.52|2254.79|2234.79|2257.4|2237.4|2244.52|2224.52|780
1642565100000|2022-01-19 04:05:00|2254.73|2234.73|2243.19|2223.19|2255.46|2235.46|2239.76|2219.76|691
1642565400000|2022-01-19 04:10:00|2243.17|2223.17|2238.29|2218.29|2243.54|2223.54|2238.16|2218.16|686
1642565700000|2022-01-19 04:15:00|2238.33|2218.33|2243.01|2223.01|2246.73|2226.73|2238.33|2218.33|601
1642566000000|2022-01-19 04:20:00|2243.18|2223.18|2240.59|2220.59|2246.63|2226.63|2238.47|2218.47|639
1642566300000|2022-01-19 04:25:00|2240.54|2220.54|2245.28|2225.28|2245.51|2225.51|2238.37|2218.37|548
1642566600000|2022-01-19 04:30:00|2245.26|2225.26|2246.46|2226.46|2246.81|2226.81|2242.32|2222.32|550
1642566900000|2022-01-19 04:35:00|2246.45|2226.45|2248.6|2228.6|2248.64|2228.64|2243.09|2223.09|636
1642567200000|2022-01-19 04:40:00|2248.61|2228.61|2245.17|2225.17|2248.88|2228.88|2243.61|2223.61|619
1642567500000|2022-01-19 04:45:00|2245.2|2225.2|2244.33|2224.33|2246.27|2226.27|2240.58|2220.58|558
1642567800000|2022-01-19 04:50:00|2244.63|2224.63|2244.2|2224.2|2246.75|2226.75|2241.24|2221.24|590
1642568100000|2022-01-19 04:55:00|2244.19|2224.19|2240.98|2220.98|2246.09|2226.09|2240.36|2220.36|466
1642568400000|2022-01-19 05:00:00|2240.99|2220.99|2247.55|2227.55|2247.55|2227.55|2237.68|2217.68|484
1642568700000|2022-01-19 05:05:00|2247.77|2227.77|2244.6|2224.6|2247.84|2227.84|2243.74|2223.74|577
1642569000000|2022-01-19 05:10:00|2244.59|2224.59|2246.03|2226.03|2247.53|2227.53|2244.53|2224.53|617
1642569300000|2022-01-19 05:15:00|2246.07|2226.07|2239.59|2219.59|2246.37|2226.37|2239.55|2219.55|619
1642569600000|2022-01-19 05:20:00|2239.62|2219.62|2241.91|2221.91|2242.71|2222.71|2238.21|2218.21|425
1642569900000|2022-01-19 05:25:00|2241.92|2221.92|2240.04|2220.04|2243.62|2223.62|2239.96|2219.96|337
1642570200000|2022-01-19 05:30:00|2240.06|2220.06|2235|2215|2241.77|2221.77|2234.53|2214.53|516
1642570500000|2022-01-19 05:35:00|2234.87|2214.87|2221.06|2201.06|2235.21|2215.21|2220.51|2200.51|542
1642570800000|2022-01-19 05:40:00|2220.85|2200.85|2218.12|2198.12|2222.68|2202.68|2218.11|2198.11|306
1642571100000|2022-01-19 05:45:00|2218.74|2198.74|2218.75|2198.75|2223.29|2203.29|2217.51|2197.51|588
1642571400000|2022-01-19 05:50:00|2219.25|2199.25|2220.38|2200.38|2222.52|2202.52|2217.07|2197.07|690
1642571700000|2022-01-19 05:55:00|2220.44|2200.44|2219.78|2199.78|2220.55|2200.55|2217.67|2197.67|387
1642572000000|2022-01-19 06:00:00|2219.79|2199.79|2202.5|2182.5|2220.62|2200.62|2201.72|2181.72|730
1642572300000|2022-01-19 06:05:00|2202.54|2182.54|2205.02|2185.02|2209.09|2189.09|2198.75|2178.75|671
1642572600000|2022-01-19 06:10:00|2204.77|2184.77|2219.13|2199.13|2220.02|2200.02|2204.74|2184.74|639
1642572900000|2022-01-19 06:15:00|2219.04|2199.04|2219.08|2199.08|2221.38|2201.38|2212.24|2192.24|602
1642573200000|2022-01-19 06:20:00|2219.09|2199.09|2216.89|2196.89|2219.79|2199.79|2212.67|2192.67|584
1642573500000|2022-01-19 06:25:00|2216.9|2196.9|2213.81|2193.81|2220.18|2200.18|2213.81|2193.81|452
1642573800000|2022-01-19 06:30:00|2213.94|2193.94|2210.16|2190.16|2215.16|2195.16|2207.5|2187.5|542
1642574100000|2022-01-19 06:35:00|2209.98|2189.98|2205.58|2185.58|2210.4|2190.4|2203.91|2183.91|572
1642574400000|2022-01-19 06:40:00|2205.59|2185.59|2208.77|2188.77|2213.61|2193.61|2204.59|2184.59|562
1642574700000|2022-01-19 06:45:00|2208.82|2188.82|2211.39|2191.39|2213.5|2193.5|2208.71|2188.71|555
1642575000000|2022-01-19 06:50:00|2211.3|2191.3|2200.84|2180.84|2211.69|2191.69|2200.11|2180.11|492
1642575300000|2022-01-19 06:55:00|2200.73|2180.73|2198.15|2178.15|2202.05|2182.05|2194.39|2174.39|499
1642575600000|2022-01-19 07:00:00|2198.12|2178.12|2187.53|2167.53|2199.4|2179.4|2186.68|2166.68|792
1642575900000|2022-01-19 07:05:00|2187.57|2167.57|2174.83|2154.83|2189.5|2169.5|2174.51|2154.51|854
1642576200000|2022-01-19 07:10:00|2174.84|2154.84|2172.27|2152.27|2176.33|2156.33|2166.55|2146.55|853
1642576500000|2022-01-19 07:15:00|2172.33|2152.33|2166.42|2146.42|2172.66|2152.66|2154.6|2134.6|830
1642576800000|2022-01-19 07:20:00|2166.41|2146.41|2172.11|2152.11|2173.76|2153.76|2162.7|2142.7|668
1642577100000|2022-01-19 07:25:00|2172.01|2152.01|2173.79|2153.79|2176.38|2156.38|2162.24|2142.24|728
1642577400000|2022-01-19 07:30:00|2173.99|2153.99|2169.59|2149.59|2174.8|2154.8|2165.78|2145.78|652
1642577700000|2022-01-19 07:35:00|2169.5|2149.5|2165.53|2145.53|2173.4|2153.4|2165.49|2145.49|690
1642578000000|2022-01-19 07:40:00|2165.39|2145.39|2159.75|2139.75|2169.81|2149.81|2159.75|2139.75|678
1642578300000|2022-01-19 07:45:00|2159.73|2139.73|2161.31|2141.31|2161.31|2141.31|2147.91|2127.91|774
1642578600000|2022-01-19 07:50:00|2161.47|2141.47|2151.05|2131.05|2162.65|2142.65|2149.51|2129.51|593
1642578900000|2022-01-19 07:55:00|2151|2131|2159.65|2139.65|2159.65|2139.65|2148.73|2128.73|611
1642579200000|2022-01-19 08:00:00|2160.48|2140.48|2154.52|2134.52|2161.36|2141.36|2148.18|2128.18|653
1642579500000|2022-01-19 08:05:00|2154.92|2134.92|2154.26|2134.26|2158.11|2138.11|2151.24|2131.24|700
1642579800000|2022-01-19 08:10:00|2154.27|2134.27|2160.5|2140.5|2164.26|2144.26|2151.62|2131.62|667
1642580100000|2022-01-19 08:15:00|2160.3|2140.3|2164.05|2144.05|2164.41|2144.41|2156.82|2136.82|523
1642580400000|2022-01-19 08:20:00|2164.06|2144.06|2152.83|2132.83|2164.08|2144.08|2151.49|2131.49|648
1642580700000|2022-01-19 08:25:00|2152.85|2132.85|2148.46|2128.46|2153.83|2133.83|2145.03|2125.03|643
1642581000000|2022-01-19 08:30:00|2148.49|2128.49|2138.14|2118.14|2151.67|2131.67|2136|2116|755
1642581300000|2022-01-19 08:35:00|2138.16|2118.16|2136.55|2116.55|2140.7|2120.7|2133.94|2113.94|605
1642581600000|2022-01-19 08:40:00|2136.57|2116.57|2138.16|2118.16|2140.77|2120.77|2135.48|2115.48|575
1642581900000|2022-01-19 08:45:00|2138.17|2118.17|2138.78|2118.78|2143.31|2123.31|2136.02|2116.02|661
1642582200000|2022-01-19 08:50:00|2139.34|2119.34|2143.66|2123.66|2144.33|2124.33|2133.18|2113.18|626
1642582500000|2022-01-19 08:55:00|2143.6|2123.6|2153.03|2133.03|2156.79|2136.79|2138.54|2118.54|686
1642582800000|2022-01-19 09:00:00|2152.98|2132.98|2163.45|2143.45|2165.91|2145.91|2149.94|2129.94|686
1642583100000|2022-01-19 09:05:00|2163.43|2143.43|2176.96|2156.96|2177.03|2157.03|2158.5|2138.5|720
1642583400000|2022-01-19 09:10:00|2176.97|2156.97|2172.1|2152.1|2177.98|2157.98|2171.16|2151.16|651
1642583700000|2022-01-19 09:15:00|2171.94|2151.94|2177.35|2157.35|2177.55|2157.55|2167.91|2147.91|474
1642584000000|2022-01-19 09:20:00|2177.31|2157.31|2176.47|2156.47|2178.15|2158.15|2170.55|2150.55|695
1642584300000|2022-01-19 09:25:00|2176.52|2156.52|2165.68|2145.68|2177.51|2157.51|2164.98|2144.98|509
1642584600000|2022-01-19 09:30:00|2165.64|2145.64|2167.86|2147.86|2170.5|2150.5|2163|2143|609
1642584900000|2022-01-19 09:35:00|2168.12|2148.12|2164.54|2144.54|2169.58|2149.58|2160.79|2140.79|503
1642585200000|2022-01-19 09:40:00|2164.56|2144.56|2169.21|2149.21|2172.98|2152.98|2164.42|2144.42|576
1642585500000|2022-01-19 09:45:00|2169.15|2149.15|2167.7|2147.7|2172.47|2152.47|2163.5|2143.5|528
1642585800000|2022-01-19 09:50:00|2167.71|2147.71|2174.33|2154.33|2174.42|2154.42|2167.03|2147.03|530
1642586100000|2022-01-19 09:55:00|2174.14|2154.14|2173.32|2153.32|2177.37|2157.37|2169.45|2149.45|674
1642586400000|2022-01-19 10:00:00|2173.39|2153.39|2172.71|2152.71|2175.87|2155.87|2172.15|2152.15|598
1642586700000|2022-01-19 10:05:00|2172.62|2152.62|2166.02|2146.02|2173.96|2153.96|2165.76|2145.76|572
1642587000000|2022-01-19 10:10:00|2165.95|2145.95|2157.53|2137.53|2167.01|2147.01|2157.45|2137.45|471
1642587300000|2022-01-19 10:15:00|2157.52|2137.52|2159.16|2139.16|2160.4|2140.4|2155.85|2135.85|654
1642587600000|2022-01-19 10:20:00|2159.11|2139.11|2156.18|2136.18|2161.72|2141.72|2156.18|2136.18|551
1642587900000|2022-01-19 10:25:00|2156.14|2136.14|2156.59|2136.59|2156.75|2136.75|2152.5|2132.5|516
1642588200000|2022-01-19 10:30:00|2156.32|2136.32|2168.51|2148.51|2168.51|2148.51|2156.32|2136.32|433
1642588500000|2022-01-19 10:35:00|2168.49|2148.49|2169.8|2149.8|2171.08|2151.08|2165.01|2145.01|576
1642588800000|2022-01-19 10:40:00|2169.81|2149.81|2156.52|2136.52|2169.82|2149.82|2152.58|2132.58|672
1642589100000|2022-01-19 10:45:00|2156.57|2136.57|2160.09|2140.09|2160.32|2140.32|2150.45|2130.45|770
1642589400000|2022-01-19 10:50:00|2159.99|2139.99|2153.03|2133.03|2162.33|2142.33|2152.81|2132.81|565
1642589700000|2022-01-19 10:55:00|2152.99|2132.99|2160.48|2140.48|2160.48|2140.48|2152.23|2132.23|533
1642590000000|2022-01-19 11:00:00|2160.31|2140.31|2174.54|2154.54|2176.15|2156.15|2160.06|2140.06|699
1642590300000|2022-01-19 11:05:00|2174.83|2154.83|2188.91|2168.91|2193.92|2173.92|2174.56|2154.56|935
1642590600000|2022-01-19 11:10:00|2188.84|2168.84|2207.13|2187.13|2209.59|2189.59|2188.84|2168.84|904
1642590900000|2022-01-19 11:15:00|2207.19|2187.19|2201.82|2181.82|2212.46|2192.46|2197.29|2177.29|950
1642591200000|2022-01-19 11:20:00|2201.81|2181.81|2200.22|2180.22|2202.25|2182.25|2193.82|2173.82|615
1642591500000|2022-01-19 11:25:00|2200.1|2180.1|2199.23|2179.23|2200.54|2180.54|2194.04|2174.04|583
1642591800000|2022-01-19 11:30:00|2199.49|2179.49|2195.34|2175.34|2202.59|2182.59|2195.11|2175.11|425
1642592100000|2022-01-19 11:35:00|2195.4|2175.4|2201.56|2181.56|2201.7|2181.7|2193.61|2173.61|617
1642592400000|2022-01-19 11:40:00|2201.55|2181.55|2204.12|2184.12|2207.42|2187.42|2200.5|2180.5|495
1642592700000|2022-01-19 11:45:00|2204.07|2184.07|2201.21|2181.21|2205.16|2185.16|2199.5|2179.5|441
1642593000000|2022-01-19 11:50:00|2201.4|2181.4|2203.29|2183.29|2205.72|2185.72|2200.45|2180.45|382
1642593300000|2022-01-19 11:55:00|2203.01|2183.01|2220.34|2200.34|2221.64|2201.64|2202.61|2182.61|461
1642593600000|2022-01-19 12:00:00|2220.57|2200.57|2230.46|2210.46|2231.21|2211.21|2219.46|2199.46|398
1642593900000|2022-01-19 12:05:00|2230.5|2210.5|2220.11|2200.11|2233.33|2213.33|2220.11|2200.11|547
1642594200000|2022-01-19 12:10:00|2220.2|2200.2|2209.92|2189.92|2221.69|2201.69|2209.61|2189.61|486
1642594500000|2022-01-19 12:15:00|2210.18|2190.18|2204.81|2184.81|2213.59|2193.59|2204.81|2184.81|451
1642594800000|2022-01-19 12:20:00|2205.26|2185.26|2203.32|2183.32|2205.43|2185.43|2201.88|2181.88|500
1642595100000|2022-01-19 12:25:00|2203.35|2183.35|2212.44|2192.44|2212.61|2192.61|2200.58|2180.58|558
1642595400000|2022-01-19 12:30:00|2212.48|2192.48|2209.66|2189.66|2212.48|2192.48|2207.07|2187.07|524
1642595700000|2022-01-19 12:35:00|2209.65|2189.65|2200.96|2180.96|2209.84|2189.84|2200.88|2180.88|428
1642596000000|2022-01-19 12:40:00|2200.86|2180.86|2196.94|2176.94|2201.04|2181.04|2195.72|2175.72|380
1642596300000|2022-01-19 12:45:00|2196.99|2176.99|2205.76|2185.76|2206.14|2186.14|2195.23|2175.23|626
1642596600000|2022-01-19 12:50:00|2205.74|2185.74|2204.57|2184.57|2205.76|2185.76|2201.7|2181.7|513
1642596900000|2022-01-19 12:55:00|2204.56|2184.56|2201.37|2181.37|2206.72|2186.72|2199.88|2179.88|605
1642597200000|2022-01-19 13:00:00|2201.41|2181.41|2213.08|2193.08|2213.08|2193.08|2200.64|2180.64|554
1642597500000|2022-01-19 13:05:00|2213.09|2193.09|2222.37|2202.37|2224.12|2204.12|2210.52|2190.52|579
1642597800000|2022-01-19 13:10:00|2222.44|2202.44|2223.91|2203.91|2225.63|2205.63|2219.23|2199.23|679
1642598100000|2022-01-19 13:15:00|2223.94|2203.94|2220.71|2200.71|2225.91|2205.91|2220.63|2200.63|584
1642598400000|2022-01-19 13:20:00|2220.79|2200.79|2224.53|2204.53|2225.66|2205.66|2220.15|2200.15|555
1642598700000|2022-01-19 13:25:00|2224.51|2204.51|2225.84|2205.84|2229.81|2209.81|2224.04|2204.04|567
1642599000000|2022-01-19 13:30:00|2225.94|2205.94|2220.3|2200.3|2229.71|2209.71|2219|2199|739
1642599300000|2022-01-19 13:35:00|2220.22|2200.22|2218.7|2198.7|2221.65|2201.65|2217.53|2197.53|632
1642599600000|2022-01-19 13:40:00|2218.61|2198.61|2215.46|2195.46|2218.78|2198.78|2213.51|2193.51|718
1642599900000|2022-01-19 13:45:00|2215.44|2195.44|2212.02|2192.02|2216.3|2196.3|2208.48|2188.48|661
1642600200000|2022-01-19 13:50:00|2212.11|2192.11|2211.42|2191.42|2216.6|2196.6|2210.66|2190.66|662
1642600500000|2022-01-19 13:55:00|2211.3|2191.3|2220.3|2200.3|2221.77|2201.77|2211.22|2191.22|518
1642600800000|2022-01-19 14:00:00|2220.35|2200.35|2208.79|2188.79|2221.65|2201.65|2208.79|2188.79|689
1642601100000|2022-01-19 14:05:00|2208.87|2188.87|2215.76|2195.76|2218.77|2198.77|2207.24|2187.24|566
1642601400000|2022-01-19 14:10:00|2215.79|2195.79|2214.18|2194.18|2220.74|2200.74|2214.07|2194.07|528
1642601700000|2022-01-19 14:15:00|2214.12|2194.12|2215.95|2195.95|2219.62|2199.62|2212.73|2192.73|640
1642602000000|2022-01-19 14:20:00|2215.94|2195.94|2218.62|2198.62|2220.79|2200.79|2213.65|2193.65|584
1642602300000|2022-01-19 14:25:00|2218.71|2198.71|2223.44|2203.44|2223.65|2203.65|2217.05|2197.05|615
1642602600000|2022-01-19 14:30:00|2223.11|2203.11|2228.93|2208.93|2233.54|2213.54|2221.89|2201.89|639
1642602900000|2022-01-19 14:35:00|2229.11|2209.11|2248.82|2228.82|2253.69|2233.69|2228.36|2208.36|703
1642603200000|2022-01-19 14:40:00|2248.67|2228.67|2253.63|2233.63|2255.63|2235.63|2245.92|2225.92|834
1642603500000|2022-01-19 14:45:00|2253.61|2233.61|2245.69|2225.69|2257.44|2237.44|2242.86|2222.86|887
1642603800000|2022-01-19 14:50:00|2245.63|2225.63|2251.73|2231.73|2252.62|2232.62|2242.28|2222.28|816
1642604100000|2022-01-19 14:55:00|2251.72|2231.72|2262.15|2242.15|2262.42|2242.42|2251.4|2231.4|672
1642604400000|2022-01-19 15:00:00|2262.16|2242.16|2257.27|2237.27|2265.07|2245.07|2254.94|2234.94|865
1642604700000|2022-01-19 15:05:00|2257.14|2237.14|2253.68|2233.68|2261.33|2241.33|2252.96|2232.96|891
1642605000000|2022-01-19 15:10:00|2253.7|2233.7|2253.82|2233.82|2256.43|2236.43|2251.54|2231.54|828
1642605300000|2022-01-19 15:15:00|2253.8|2233.8|2241.88|2221.88|2255.91|2235.91|2241.83|2221.83|741
1642605600000|2022-01-19 15:20:00|2241.91|2221.91|2226.02|2206.02|2243.04|2223.04|2225.95|2205.95|579
1642605900000|2022-01-19 15:25:00|2226.07|2206.07|2220.56|2200.56|2229.44|2209.44|2218.04|2198.04|787
1642606200000|2022-01-19 15:30:00|2220.59|2200.59|2206.12|2186.12|2225.39|2205.39|2206.12|2186.12|807
1642606500000|2022-01-19 15:35:00|2206.24|2186.24|2204.3|2184.3|2210.59|2190.59|2203.01|2183.01|803
1642606800000|2022-01-19 15:40:00|2204.29|2184.29|2199.61|2179.61|2204.29|2184.29|2196.83|2176.83|794
1642607100000|2022-01-19 15:45:00|2199.58|2179.58|2188.7|2168.7|2204.63|2184.63|2187.44|2167.44|865
1642607400000|2022-01-19 15:50:00|2188.72|2168.72|2199.18|2179.18|2206.04|2186.04|2188.72|2168.72|791
1642607700000|2022-01-19 15:55:00|2199.17|2179.17|2207.71|2187.71|2208.99|2188.99|2197.57|2177.57|718
1642608000000|2022-01-19 16:00:00|2207.17|2187.17|2212.06|2192.06|2216.84|2196.84|2198.47|2178.47|798
1642608300000|2022-01-19 16:05:00|2212.05|2192.05|2197.82|2177.82|2212.06|2192.06|2197.4|2177.4|655
1642608600000|2022-01-19 16:10:00|2197.81|2177.81|2187.19|2167.19|2198.16|2178.16|2182.95|2162.95|920
1642608900000|2022-01-19 16:15:00|2187.55|2167.55|2192.63|2172.63|2194.16|2174.16|2182.81|2162.81|818
1642609200000|2022-01-19 16:20:00|2192.2|2172.2|2189.73|2169.73|2195.07|2175.07|2189.25|2169.25|551
1642609500000|2022-01-19 16:25:00|2189.84|2169.84|2192.24|2172.24|2195.09|2175.09|2183.16|2163.16|830
1642609800000|2022-01-19 16:30:00|2192.92|2172.92|2186.65|2166.65|2201.29|2181.29|2185.61|2165.61|782
1642610100000|2022-01-19 16:35:00|2186.69|2166.69|2190.92|2170.92|2191.39|2171.39|2183.52|2163.52|650
1642610400000|2022-01-19 16:40:00|2190.57|2170.57|2181.92|2161.92|2190.57|2170.57|2180.98|2160.98|857
1642610700000|2022-01-19 16:45:00|2181.91|2161.91|2186.04|2166.04|2187.32|2167.32|2179.33|2159.33|690
1642611000000|2022-01-19 16:50:00|2186.09|2166.09|2189.68|2169.68|2191.08|2171.08|2181.27|2161.27|629
1642611300000|2022-01-19 16:55:00|2189.67|2169.67|2189.02|2169.02|2189.9|2169.9|2186.64|2166.64|552
1642611600000|2022-01-19 17:00:00|2189.01|2169.01|2203.81|2183.81|2211.35|2191.35|2188.81|2168.81|862
1642611900000|2022-01-19 17:05:00|2203.78|2183.78|2210.21|2190.21|2210.83|2190.83|2201.52|2181.52|675
1642612200000|2022-01-19 17:10:00|2210.22|2190.22|2222.22|2202.22|2222.22|2202.22|2208.23|2188.23|549
1642612500000|2022-01-19 17:15:00|2222.41|2202.41|2214.89|2194.89|2222.73|2202.73|2214.24|2194.24|767
1642612800000|2022-01-19 17:20:00|2214.78|2194.78|2216.89|2196.89|2218.95|2198.95|2213.29|2193.29|617
1642613100000|2022-01-19 17:25:00|2216.52|2196.52|2219.69|2199.69|2221.57|2201.57|2215.09|2195.09|601
1642613400000|2022-01-19 17:30:00|2219.81|2199.81|2213.45|2193.45|2222.75|2202.75|2213.36|2193.36|559
1642613700000|2022-01-19 17:35:00|2213.51|2193.51|2207.21|2187.21|2213.69|2193.69|2206.75|2186.75|648
1642614000000|2022-01-19 17:40:00|2207.43|2187.43|2203.95|2183.95|2209.22|2189.22|2200.77|2180.77|704
1642614300000|2022-01-19 17:45:00|2203.93|2183.93|2214.62|2194.62|2215.44|2195.44|2201.92|2181.92|562
1642614600000|2022-01-19 17:50:00|2215.32|2195.32|2220.36|2200.36|2224.28|2204.28|2213.45|2193.45|689
1642614900000|2022-01-19 17:55:00|2220.25|2200.25|2219.41|2199.41|2221.97|2201.97|2216.26|2196.26|807
1642615200000|2022-01-19 18:00:00|2219.39|2199.39|2219.64|2199.64|2220.14|2200.14|2212.34|2192.34|806
1642615500000|2022-01-19 18:05:00|2219.34|2199.34|2221.59|2201.59|2223.62|2203.62|2217.38|2197.38|690
1642615800000|2022-01-19 18:10:00|2221.63|2201.63|2235.93|2215.93|2236.05|2216.05|2219.02|2199.02|592
1642616100000|2022-01-19 18:15:00|2235.86|2215.86|2230.68|2210.68|2237.46|2217.46|2230.68|2210.68|637
1642616400000|2022-01-19 18:20:00|2230.76|2210.76|2225.98|2205.98|2231.28|2211.28|2225.12|2205.12|564
1642616700000|2022-01-19 18:25:00|2225.25|2205.25|2217.97|2197.97|2226.86|2206.86|2217.55|2197.55|521
1642617000000|2022-01-19 18:30:00|2218.02|2198.02|2210.63|2190.63|2218.79|2198.79|2210.63|2190.63|710
1642617300000|2022-01-19 18:35:00|2210.68|2190.68|2215.22|2195.22|2215.28|2195.28|2207.37|2187.37|664
1642617600000|2022-01-19 18:40:00|2215.45|2195.45|2214.44|2194.44|2216.25|2196.25|2212.23|2192.23|652
1642617900000|2022-01-19 18:45:00|2214.62|2194.62|2209.85|2189.85|2215.29|2195.29|2208.94|2188.94|460
1642618200000|2022-01-19 18:50:00|2210.34|2190.34|2217.79|2197.79|2217.79|2197.79|2208.77|2188.77|374
1642618500000|2022-01-19 18:55:00|2217.71|2197.71|2218.07|2198.07|2220.58|2200.58|2215.82|2195.82|522
1642618800000|2022-01-19 19:00:00|2217.91|2197.91|2207.9|2187.9|2221.31|2201.31|2207.28|2187.28|580
1642619100000|2022-01-19 19:05:00|2207.77|2187.77|2200.14|2180.14|2209.42|2189.42|2198.16|2178.16|517
1642619400000|2022-01-19 19:10:00|2200.13|2180.13|2206.48|2186.48|2209.34|2189.34|2200.13|2180.13|606
1642619700000|2022-01-19 19:15:00|2206.67|2186.67|2212.26|2192.26|2213.67|2193.67|2203.87|2183.87|584
1642620000000|2022-01-19 19:20:00|2212.28|2192.28|2207.55|2187.55|2212.31|2192.31|2204.81|2184.81|634
1642620300000|2022-01-19 19:25:00|2207.54|2187.54|2201.56|2181.56|2210.68|2190.68|2200.37|2180.37|510
1642620600000|2022-01-19 19:30:00|2201.57|2181.57|2200.29|2180.29|2205.43|2185.43|2198.81|2178.81|413
1642620900000|2022-01-19 19:35:00|2200.11|2180.11|2203.34|2183.34|2207.66|2187.66|2200.11|2180.11|522
1642621200000|2022-01-19 19:40:00|2203.32|2183.32|2208.52|2188.52|2210.6|2190.6|2202.09|2182.09|628
1642621500000|2022-01-19 19:45:00|2208.54|2188.54|2200.9|2180.9|2209.02|2189.02|2196.84|2176.84|615
1642621800000|2022-01-19 19:50:00|2201.07|2181.07|2202.44|2182.44|2204.6|2184.6|2199.5|2179.5|561
1642622100000|2022-01-19 19:55:00|2202.47|2182.47|2201.19|2181.19|2204.22|2184.22|2199.46|2179.46|662
1642622400000|2022-01-19 20:00:00|2201.2|2181.2|2194.38|2174.38|2202.12|2182.12|2192.72|2172.72|599
1642622700000|2022-01-19 20:05:00|2194.6|2174.6|2194.72|2174.72|2199.27|2179.27|2191.32|2171.32|597
1642623000000|2022-01-19 20:10:00|2194.67|2174.67|2202.46|2182.46|2203.71|2183.71|2193.11|2173.11|515
1642623300000|2022-01-19 20:15:00|2202.35|2182.35|2195.97|2175.97|2202.7|2182.7|2193.12|2173.12|684
1642623600000|2022-01-19 20:20:00|2195.91|2175.91|2193.21|2173.21|2196.84|2176.84|2192.78|2172.78|482
1642623900000|2022-01-19 20:25:00|2193.19|2173.19|2183.85|2163.85|2194.75|2174.75|2183.73|2163.73|370
1642624200000|2022-01-19 20:30:00|2183.84|2163.84|2187.79|2167.79|2189.49|2169.49|2183.29|2163.29|622
1642624500000|2022-01-19 20:35:00|2187.75|2167.75|2189.54|2169.54|2191.89|2171.89|2185.72|2165.72|536
1642624800000|2022-01-19 20:40:00|2189.55|2169.55|2194.13|2174.13|2195.34|2175.34|2186.95|2166.95|621
1642625100000|2022-01-19 20:45:00|2194.09|2174.09|2189.55|2169.55|2194.09|2174.09|2187.8|2167.8|576
1642625400000|2022-01-19 20:50:00|2189.42|2169.42|2171.77|2151.77|2189.42|2169.42|2169.04|2149.04|627
1642625700000|2022-01-19 20:55:00|2171.82|2151.82|2172.06|2152.06|2173.77|2153.77|2164.58|2144.58|453
1642626000000|2022-01-19 21:00:00|2171.65|2151.65|2175.92|2155.92|2185.06|2165.06|2171.12|2151.12|554
1642626300000|2022-01-19 21:05:00|2176.04|2156.04|2184.67|2164.67|2186.24|2166.24|2175.6|2155.6|448
1642626600000|2022-01-19 21:10:00|2184.68|2164.68|2182.38|2162.38|2185.65|2165.65|2178.35|2158.35|494
1642626900000|2022-01-19 21:15:00|2182.33|2162.33|2182.43|2162.43|2183.43|2163.43|2177.02|2157.02|496
1642627200000|2022-01-19 21:20:00|2182.62|2162.62|2182.05|2162.05|2189.06|2169.06|2182.05|2162.05|314
1642627500000|2022-01-19 21:25:00|2182.09|2162.09|2186.46|2166.46|2186.46|2166.46|2179.32|2159.32|496
1642627800000|2022-01-19 21:30:00|2186.51|2166.51|2181.75|2161.75|2189.59|2169.59|2181.71|2161.71|611
1642628100000|2022-01-19 21:35:00|2181.71|2161.71|2181.27|2161.27|2183.83|2163.83|2178.68|2158.68|486
1642628400000|2022-01-19 21:40:00|2181.29|2161.29|2180.95|2160.95|2181.29|2161.29|2176.22|2156.22|342
1642628700000|2022-01-19 21:45:00|2181|2161|2175.48|2155.48|2182.53|2162.53|2172.53|2152.53|486
1642629000000|2022-01-19 21:50:00|2175.41|2155.41|2181.12|2161.12|2181.26|2161.26|2173.33|2153.33|315
1642629300000|2022-01-19 21:55:00|2181.09|2161.09|2174.51|2154.51|2182.99|2162.99|2173.64|2153.64|471
1642629600000|2022-01-19 22:00:00|2174.54|2154.54|2169.1|2149.1|2178.98|2158.98|2168.93|2148.93|446
1642629900000|2022-01-19 22:05:00|2169.08|2149.08|2162.24|2142.24|2169.53|2149.53|2158.73|2138.73|434
1642630200000|2022-01-19 22:10:00|2161.95|2141.95|2167.84|2147.84|2169.35|2149.35|2161.8|2141.8|414
1642630500000|2022-01-19 22:15:00|2167.78|2147.78|2175.43|2155.43|2175.43|2155.43|2167.78|2147.78|317
1642630800000|2022-01-19 22:20:00|2175.35|2155.35|2183.44|2163.44|2184.19|2164.19|2174.85|2154.85|297
1642631100000|2022-01-19 22:25:00|2183.69|2163.69|2176.71|2156.71|2188.54|2168.54|2176.57|2156.57|268
1642631400000|2022-01-19 22:30:00|2176.95|2156.95|2183.01|2163.01|2183.09|2163.09|2174.12|2154.12|253
1642631700000|2022-01-19 22:35:00|2182.98|2162.98|2208|2188|2208.79|2188.79|2182.79|2162.79|630
1642632000000|2022-01-19 22:40:00|2207.95|2187.95|2207.89|2187.89|2208.29|2188.29|2205.3|2185.3|492
1642632300000|2022-01-19 22:45:00|2207.91|2187.91|2190.71|2170.71|2207.94|2187.94|2190.71|2170.71|436
1642632600000|2022-01-19 22:50:00|2190.73|2170.73|2201.77|2181.77|2201.81|2181.81|2190.55|2170.55|381
1642632900000|2022-01-19 22:55:00|2201.66|2181.66|2200.36|2180.36|2203.38|2183.38|2199.42|2179.42|426
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2199.13|2179.13|2201.15|2181.15|2193.03|2173.03|434
1642633500000|2022-01-19 23:05:00|2199.19|2179.19|2190.7|2170.7|2199.19|2179.19|2186.54|2166.54|361
1642633800000|2022-01-19 23:10:00|2190.71|2170.71|2194.26|2174.26|2196.27|2176.27|2190.65|2170.65|518
1642634100000|2022-01-19 23:15:00|2194.22|2174.22|2194.06|2174.06|2196|2176|2191.83|2171.83|422
1642634400000|2022-01-19 23:20:00|2194.04|2174.04|2187.69|2167.69|2194.29|2174.29|2186.5|2166.5|638
1642634700000|2022-01-19 23:25:00|2187.68|2167.68|2185.4|2165.4|2188.74|2168.74|2183.71|2163.71|405
1642635000000|2022-01-19 23:30:00|2185.37|2165.37|2191.24|2171.24|2191.4|2171.4|2182.45|2162.45|463
1642635300000|2022-01-19 23:35:00|2191.19|2171.19|2194.77|2174.77|2196.12|2176.12|2190.47|2170.47|387
1642635600000|2022-01-19 23:40:00|2194.71|2174.71|2189.54|2169.54|2194.71|2174.71|2187.6|2167.6|473
1642635900000|2022-01-19 23:45:00|2189.68|2169.68|2174.66|2154.66|2190.3|2170.3|2174.19|2154.19|548
1642636200000|2022-01-19 23:50:00|2174.65|2154.65|2170|2150|2174.66|2154.66|2164.07|2144.07|670
1642636500000|2022-01-19 23:55:00|2169.96|2149.96|2164.81|2144.81|2169.96|2149.96|2164.24|2144.24|654
1642636800000|2022-01-20 00:00:00|2164.72|2144.72|2157.2|2137.2|2171.82|2151.82|2157.2|2137.2|773
1642637100000|2022-01-20 00:05:00|2157.14|2137.14|2149.43|2129.43|2157.33|2137.33|2147.13|2127.13|545
1642637400000|2022-01-20 00:10:00|2149.51|2129.51|2152.74|2132.74|2158.53|2138.53|2148.37|2128.37|574
1642637700000|2022-01-20 00:15:00|2152.77|2132.77|2162.22|2142.22|2162.55|2142.55|2150.96|2130.96|572
1642638000000|2022-01-20 00:20:00|2162.23|2142.23|2162.02|2142.02|2167.6|2147.6|2162.02|2142.02|326
1642638300000|2022-01-20 00:25:00|2162|2142|2155.28|2135.28|2165.1|2145.1|2153.58|2133.58|420
1642638600000|2022-01-20 00:30:00|2155.27|2135.27|2170.17|2150.17|2170.17|2150.17|2154.56|2134.56|561
1642638900000|2022-01-20 00:35:00|2170.16|2150.16|2162.52|2142.52|2172.93|2152.93|2162.39|2142.39|415
1642639200000|2022-01-20 00:40:00|2162.5|2142.5|2169.36|2149.36|2169.5|2149.5|2161.19|2141.19|467
1642639500000|2022-01-20 00:45:00|2169.34|2149.34|2177.19|2157.19|2177.45|2157.45|2167.97|2147.97|599
1642639800000|2022-01-20 00:50:00|2177.15|2157.15|2176.69|2156.69|2177.93|2157.93|2166.54|2146.54|497
1642640100000|2022-01-20 00:55:00|2176.71|2156.71|2172.92|2152.92|2177.62|2157.62|2169.59|2149.59|523
1642640400000|2022-01-20 01:00:00|2172.64|2152.64|2170.04|2150.04|2176.95|2156.95|2167.59|2147.59|618
1642640700000|2022-01-20 01:05:00|2170.08|2150.08|2171.87|2151.87|2171.88|2151.88|2163.23|2143.23|529
1642641000000|2022-01-20 01:10:00|2171.86|2151.86|2163.1|2143.1|2171.89|2151.89|2163.1|2143.1|479
1642641300000|2022-01-20 01:15:00|2163.13|2143.13|2158.97|2138.97|2164.03|2144.03|2157.81|2137.81|495
1642641600000|2022-01-20 01:20:00|2158.93|2138.93|2149.96|2129.96|2162.11|2142.11|2149.9|2129.9|530
1642641900000|2022-01-20 01:25:00|2149.59|2129.59|2145.17|2125.17|2150.05|2130.05|2143.61|2123.61|439
1642642200000|2022-01-20 01:30:00|2145.12|2125.12|2147.53|2127.53|2150.15|2130.15|2143.46|2123.46|632
1642642500000|2022-01-20 01:35:00|2147.74|2127.74|2156.62|2136.62|2157.25|2137.25|2145.1|2125.1|479
1642642800000|2022-01-20 01:40:00|2156.56|2136.56|2160.49|2140.49|2160.49|2140.49|2152.54|2132.54|562
1642643100000|2022-01-20 01:45:00|2160.53|2140.53|2157.1|2137.1|2163.18|2143.18|2153.95|2133.95|503
1642643400000|2022-01-20 01:50:00|2157.02|2137.02|2165.73|2145.73|2165.86|2145.86|2155.87|2135.87|367
1642643700000|2022-01-20 01:55:00|2165.74|2145.74|2160.58|2140.58|2166.11|2146.11|2158.1|2138.1|537
1642644000000|2022-01-20 02:00:00|2160.59|2140.59|2171.14|2151.14|2171.19|2151.19|2160.58|2140.58|571
1642644300000|2022-01-20 02:05:00|2171.21|2151.21|2168.47|2148.47|2173.33|2153.33|2168|2148|578
1642644600000|2022-01-20 02:10:00|2168.45|2148.45|2165.84|2145.84|2170.52|2150.52|2165.7|2145.7|576
1642644900000|2022-01-20 02:15:00|2165.66|2145.66|2154.8|2134.8|2165.66|2145.66|2154.77|2134.77|464
1642645200000|2022-01-20 02:20:00|2154.81|2134.81|2159.75|2139.75|2160.27|2140.27|2152.88|2132.88|496
1642645500000|2022-01-20 02:25:00|2159.74|2139.74|2162.44|2142.44|2164.36|2144.36|2159.74|2139.74|524
1642645800000|2022-01-20 02:30:00|2162.47|2142.47|2168.47|2148.47|2168.54|2148.54|2156.62|2136.62|638
1642646100000|2022-01-20 02:35:00|2168.55|2148.55|2176.47|2156.47|2177.84|2157.84|2168.5|2148.5|485
1642646400000|2022-01-20 02:40:00|2176.44|2156.44|2172.46|2152.46|2176.54|2156.54|2171.03|2151.03|639
1642646700000|2022-01-20 02:45:00|2172.43|2152.43|2176.41|2156.41|2177.44|2157.44|2170.49|2150.49|514
1642647000000|2022-01-20 02:50:00|2176.39|2156.39|2183.42|2163.42|2186.32|2166.32|2176.2|2156.2|467
1642647300000|2022-01-20 02:55:00|2183.36|2163.36|2174.31|2154.31|2183.87|2163.87|2173.68|2153.68|479
1642647600000|2022-01-20 03:00:00|2174.4|2154.4|2189.22|2169.22|2189.43|2169.43|2172.83|2152.83|605
1642647900000|2022-01-20 03:05:00|2189.24|2169.24|2185.87|2165.87|2190.45|2170.45|2184.05|2164.05|642
1642648200000|2022-01-20 03:10:00|2185.85|2165.85|2189.17|2169.17|2189.17|2169.17|2180.61|2160.61|589
1642648500000|2022-01-20 03:15:00|2188.92|2168.92|2181.67|2161.67|2190.31|2170.31|2181.6|2161.6|599
1642648800000|2022-01-20 03:20:00|2181.63|2161.63|2188.93|2168.93|2188.98|2168.98|2181.52|2161.52|499
1642649100000|2022-01-20 03:25:00|2188.88|2168.88|2186.72|2166.72|2191.2|2171.2|2185.55|2165.55|534
1642649400000|2022-01-20 03:30:00|2186.67|2166.67|2186.54|2166.54|2192.06|2172.06|2184.47|2164.47|586
1642649700000|2022-01-20 03:35:00|2186.41|2166.41|2179.45|2159.45|2186.49|2166.49|2177.82|2157.82|408
1642650000000|2022-01-20 03:40:00|2179.49|2159.49|2183.58|2163.58|2183.59|2163.59|2178.24|2158.24|536
1642650300000|2022-01-20 03:45:00|2183.59|2163.59|2190.72|2170.72|2192.01|2172.01|2183.58|2163.58|599
1642650600000|2022-01-20 03:50:00|2190.75|2170.75|2192.68|2172.68|2192.68|2172.68|2185.64|2165.64|605
1642650900000|2022-01-20 03:55:00|2192.64|2172.64|2191.42|2171.42|2193.34|2173.34|2189.72|2169.72|545
1642651200000|2022-01-20 04:00:00|2191.38|2171.38|2195.16|2175.16|2196.56|2176.56|2187.68|2167.68|543
1642651500000|2022-01-20 04:05:00|2195.15|2175.15|2193.28|2173.28|2198.13|2178.13|2191.75|2171.75|482
1642651800000|2022-01-20 04:10:00|2193.32|2173.32|2189.68|2169.68|2193.36|2173.36|2189.08|2169.08|534
1642652100000|2022-01-20 04:15:00|2189.71|2169.71|2183.49|2163.49|2189.91|2169.91|2181.59|2161.59|467
1642652400000|2022-01-20 04:20:00|2183.48|2163.48|2182.81|2162.81|2185|2165|2182.81|2162.81|475
1642652700000|2022-01-20 04:25:00|2182.66|2162.66|2182.02|2162.02|2184.61|2164.61|2181.5|2161.5|446
1642653000000|2022-01-20 04:30:00|2182.09|2162.09|2186.62|2166.62|2187.65|2167.65|2179.72|2159.72|439
1642653300000|2022-01-20 04:35:00|2186.64|2166.64|2186.1|2166.1|2190.03|2170.03|2185.45|2165.45|594
1642653600000|2022-01-20 04:40:00|2186.12|2166.12|2184.48|2164.48|2186.38|2166.38|2182.16|2162.16|618
1642653900000|2022-01-20 04:45:00|2184.5|2164.5|2186.53|2166.53|2186.83|2166.83|2183.07|2163.07|421
1642654200000|2022-01-20 04:50:00|2186.48|2166.48|2186.04|2166.04|2188.62|2168.62|2185.5|2165.5|531
1642654500000|2022-01-20 04:55:00|2186.1|2166.1|2186.08|2166.08|2186.65|2166.65|2184.4|2164.4|497
1642654800000|2022-01-20 05:00:00|2186.1|2166.1|2190.96|2170.96|2191.5|2171.5|2186.01|2166.01|673
1642655100000|2022-01-20 05:05:00|2190.99|2170.99|2200.89|2180.89|2200.89|2180.89|2189.98|2169.98|436
1642655400000|2022-01-20 05:10:00|2200.95|2180.95|2194.47|2174.47|2200.95|2180.95|2194.26|2174.26|507
1642655700000|2022-01-20 05:15:00|2194.48|2174.48|2197.83|2177.83|2200.75|2180.75|2194.43|2174.43|567
1642656000000|2022-01-20 05:20:00|2198.11|2178.11|2188.63|2168.63|2198.63|2178.63|2187.57|2167.57|701
1642656300000|2022-01-20 05:25:00|2188.5|2168.5|2188.23|2168.23|2189.63|2169.63|2185.95|2165.95|578
1642656600000|2022-01-20 05:30:00|2188.21|2168.21|2195.65|2175.65|2195.65|2175.65|2187.12|2167.12|597
1642656900000|2022-01-20 05:35:00|2195.53|2175.53|2189.8|2169.8|2196.23|2176.23|2189.5|2169.5|478
1642657200000|2022-01-20 05:40:00|2189.81|2169.81|2189.43|2169.43|2191.38|2171.38|2189.31|2169.31|237
1642657500000|2022-01-20 05:45:00|2189.46|2169.46|2187.46|2167.46|2190.54|2170.54|2186.82|2166.82|591
1642657800000|2022-01-20 05:50:00|2187.41|2167.41|2191.5|2171.5|2192.18|2172.18|2185.96|2165.96|477
1642658100000|2022-01-20 05:55:00|2191.49|2171.49|2191.4|2171.4|2193.06|2173.06|2190.61|2170.61|608
1642658400000|2022-01-20 06:00:00|2191.44|2171.44|2195.31|2175.31|2195.45|2175.45|2190.81|2170.81|619
1642658700000|2022-01-20 06:05:00|2195.36|2175.36|2202.09|2182.09|2202.27|2182.27|2195.31|2175.31|341
1642659000000|2022-01-20 06:10:00|2202.04|2182.04|2206.07|2186.07|2206.16|2186.16|2199.21|2179.21|525
1642659300000|2022-01-20 06:15:00|2206.09|2186.09|2212.4|2192.4|2212.79|2192.79|2204.4|2184.4|624
1642659600000|2022-01-20 06:20:00|2212.33|2192.33|2222.65|2202.65|2224.53|2204.53|2209.34|2189.34|436
1642659900000|2022-01-20 06:25:00|2222.6|2202.6|2219.83|2199.83|2222.6|2202.6|2216.51|2196.51|424
1642660200000|2022-01-20 06:30:00|2219.89|2199.89|2224.16|2204.16|2225.22|2205.22|2218.47|2198.47|370
1642660500000|2022-01-20 06:35:00|2224.21|2204.21|2223.31|2203.31|2224.62|2204.62|2222.38|2202.38|315
1642660800000|2022-01-20 06:40:00|2223.29|2203.29|2224.39|2204.39|2225.5|2205.5|2222.14|2202.14|356
1642661100000|2022-01-20 06:45:00|2224.38|2204.38|2224.11|2204.11|2226.18|2206.18|2222.55|2202.55|340
1642661400000|2022-01-20 06:50:00|2224.09|2204.09|2225.18|2205.18|2227.11|2207.11|2223.12|2203.12|326
1642661700000|2022-01-20 06:55:00|2225.25|2205.25|2238.63|2218.63|2242.57|2222.57|2225.15|2205.15|566
1642662000000|2022-01-20 07:00:00|2238.85|2218.85|2230.04|2210.04|2239.12|2219.12|2225.7|2205.7|468
1642662300000|2022-01-20 07:05:00|2230.24|2210.24|2231.51|2211.51|2231.54|2211.54|2228.43|2208.43|319
1642662600000|2022-01-20 07:10:00|2231.46|2211.46|2230.23|2210.23|2231.85|2211.85|2226.4|2206.4|413
1642662900000|2022-01-20 07:15:00|2230.21|2210.21|2226.38|2206.38|2230.21|2210.21|2224.67|2204.67|505
1642663200000|2022-01-20 07:20:00|2226.36|2206.36|2228.33|2208.33|2228.33|2208.33|2224.78|2204.78|453
1642663500000|2022-01-20 07:25:00|2228.2|2208.2|2230.24|2210.24|2230.27|2210.27|2225.45|2205.45|451
1642663800000|2022-01-20 07:30:00|2230.55|2210.55|2235.79|2215.79|2237.09|2217.09|2228.55|2208.55|377
1642664100000|2022-01-20 07:35:00|2235.8|2215.8|2243.47|2223.47|2243.47|2223.47|2235.52|2215.52|259
1642664400000|2022-01-20 07:40:00|2243.48|2223.48|2247.47|2227.47|2252.28|2232.28|2243.48|2223.48|557
1642664700000|2022-01-20 07:45:00|2247.21|2227.21|2247.16|2227.16|2249.66|2229.66|2244.64|2224.64|541
1642665000000|2022-01-20 07:50:00|2247.38|2227.38|2240.48|2220.48|2247.38|2227.38|2240.4|2220.4|426
1642665300000|2022-01-20 07:55:00|2240.43|2220.43|2244.42|2224.42|2244.65|2224.65|2238.63|2218.63|398
1642665600000|2022-01-20 08:00:00|2244.6|2224.6|2241.69|2221.69|2249.53|2229.53|2240.76|2220.76|640
1642665900000|2022-01-20 08:05:00|2241.67|2221.67|2241.71|2221.71|2243.55|2223.55|2239.71|2219.71|650
1642666200000|2022-01-20 08:10:00|2241.72|2221.72|2235.13|2215.13|2242.15|2222.15|2235.06|2215.06|383
1642666500000|2022-01-20 08:15:00|2235.57|2215.57|2227.9|2207.9|2235.62|2215.62|2227.83|2207.83|421
1642666800000|2022-01-20 08:20:00|2227.83|2207.83|2232.44|2212.44|2232.67|2212.67|2227.74|2207.74|468
1642667100000|2022-01-20 08:25:00|2232.46|2212.46|2230.72|2210.72|2232.49|2212.49|2227.98|2207.98|447
1642667400000|2022-01-20 08:30:00|2230.7|2210.7|2231.97|2211.97|2232.55|2212.55|2227.8|2207.8|508
1642667700000|2022-01-20 08:35:00|2231.85|2211.85|2229.74|2209.74|2231.89|2211.89|2227.81|2207.81|505
1642668000000|2022-01-20 08:40:00|2229.69|2209.69|2227.59|2207.59|2231.73|2211.73|2226.18|2206.18|517
1642668300000|2022-01-20 08:45:00|2227.64|2207.64|2226.96|2206.96|2228.15|2208.15|2226.28|2206.28|412
1642668600000|2022-01-20 08:50:00|2226.93|2206.93|2231.31|2211.31|2232.8|2212.8|2226.93|2206.93|483
1642668900000|2022-01-20 08:55:00|2231.28|2211.28|2231.68|2211.68|2233.9|2213.9|2228.69|2208.69|482
1642669200000|2022-01-20 09:00:00|2231.73|2211.73|2225.14|2205.14|2233.45|2213.45|2225.08|2205.08|459
1642669500000|2022-01-20 09:05:00|2225.16|2205.16|2217.95|2197.95|2225.63|2205.63|2217.7|2197.7|486
1642669800000|2022-01-20 09:10:00|2217.98|2197.98|2217.94|2197.94|2218.66|2198.66|2216.46|2196.46|308
1642670100000|2022-01-20 09:15:00|2218.05|2198.05|2213.14|2193.14|2218.05|2198.05|2212.21|2192.21|272
1642670400000|2022-01-20 09:20:00|2213.16|2193.16|2213.85|2193.85|2214.84|2194.84|2210.05|2190.05|468
1642670700000|2022-01-20 09:25:00|2214.33|2194.33|2212.1|2192.1|2215.57|2195.57|2210.31|2190.31|446
1642671000000|2022-01-20 09:30:00|2212.07|2192.07|2214.01|2194.01|2214.39|2194.39|2211.56|2191.56|407
1642671300000|2022-01-20 09:35:00|2214.02|2194.02|2222.06|2202.06|2224.16|2204.16|2213.86|2193.86|392
1642671600000|2022-01-20 09:40:00|2222.04|2202.04|2228.69|2208.69|2229.55|2209.55|2221.95|2201.95|397
1642671900000|2022-01-20 09:45:00|2228.75|2208.75|2225.09|2205.09|2230.21|2210.21|2224.59|2204.59|353
1642672200000|2022-01-20 09:50:00|2225.21|2205.21|2223.77|2203.77|2225.36|2205.36|2222.96|2202.96|487
1642672500000|2022-01-20 09:55:00|2223.71|2203.71|2225.51|2205.51|2228.06|2208.06|2223.61|2203.61|390
1642672800000|2022-01-20 10:00:00|2225.55|2205.55|2229.07|2209.07|2229.64|2209.64|2222.09|2202.09|470
1642673100000|2022-01-20 10:05:00|2229.19|2209.19|2227.64|2207.64|2230.4|2210.4|2225.97|2205.97|229
1642673400000|2022-01-20 10:10:00|2227.66|2207.66|2228.84|2208.84|2231.49|2211.49|2227.66|2207.66|338
1642673700000|2022-01-20 10:15:00|2228.74|2208.74|2236.67|2216.67|2236.79|2216.79|2228.58|2208.58|257
1642674000000|2022-01-20 10:20:00|2237.13|2217.13|2238.24|2218.24|2239.28|2219.28|2236.94|2216.94|279
1642674300000|2022-01-20 10:25:00|2238.13|2218.13|2232.67|2212.67|2239.66|2219.66|2231.12|2211.12|390
1642674600000|2022-01-20 10:30:00|2232.71|2212.71|2227.52|2207.52|2234.64|2214.64|2227.4|2207.4|365
1642674900000|2022-01-20 10:35:00|2227.24|2207.24|2232.22|2212.22|2232.3|2212.3|2225.79|2205.79|303
1642675200000|2022-01-20 10:40:00|2232.34|2212.34|2233.85|2213.85|2237.01|2217.01|2232.34|2212.34|258
1642675500000|2022-01-20 10:45:00|2233.99|2213.99|2232.49|2212.49|2237.89|2217.89|2232.49|2212.49|319
1642675800000|2022-01-20 10:50:00|2232.65|2212.65|2235.03|2215.03|2235.33|2215.33|2230.21|2210.21|375
1642676100000|2022-01-20 10:55:00|2234.99|2214.99|2240.63|2220.63|2240.63|2220.63|2234.74|2214.74|282
1642676400000|2022-01-20 11:00:00|2240.6|2220.6|2255.45|2235.45|2255.6|2235.6|2240.11|2220.11|395
1642676700000|2022-01-20 11:05:00|2255.54|2235.54|2253.72|2233.72|2258.09|2238.09|2253.65|2233.65|501
1642677000000|2022-01-20 11:10:00|2254.16|2234.16|2248.01|2228.01|2254.6|2234.6|2247.04|2227.04|417
1642677300000|2022-01-20 11:15:00|2247.93|2227.93|2248.47|2228.47|2253.29|2233.29|2247.03|2227.03|408
1642677600000|2022-01-20 11:20:00|2248.53|2228.53|2242.21|2222.21|2250.02|2230.02|2242.21|2222.21|487
1642677900000|2022-01-20 11:25:00|2242.14|2222.14|2242.25|2222.25|2243.28|2223.28|2241.15|2221.15|287
1642678200000|2022-01-20 11:30:00|2242.29|2222.29|2239.89|2219.89|2242.85|2222.85|2238.22|2218.22|392
1642678500000|2022-01-20 11:35:00|2240.03|2220.03|2233.23|2213.23|2240.71|2220.71|2233.07|2213.07|334
1642678800000|2022-01-20 11:40:00|2233.24|2213.24|2234.76|2214.76|2237.34|2217.34|2233.01|2213.01|359
1642679100000|2022-01-20 11:45:00|2234.47|2214.47|2233.83|2213.83|2234.72|2214.72|2231.4|2211.4|286
1642679400000|2022-01-20 11:50:00|2233.88|2213.88|2236.45|2216.45|2240.52|2220.52|2233.88|2213.88|337
1642679700000|2022-01-20 11:55:00|2236.54|2216.54|2243.79|2223.79|2247.23|2227.23|2236.03|2216.03|286
1642680000000|2022-01-20 12:00:00|2243.66|2223.66|2227.53|2207.53|2243.98|2223.98|2226.07|2206.07|612
1642680300000|2022-01-20 12:05:00|2227.56|2207.56|2230.42|2210.42|2233.73|2213.73|2226.31|2206.31|531
1642680600000|2022-01-20 12:10:00|2230.32|2210.32|2233.9|2213.9|2235.81|2215.81|2229.51|2209.51|411
1642680900000|2022-01-20 12:15:00|2234.04|2214.04|2231.95|2211.95|2235.76|2215.76|2231.95|2211.95|436
1642681200000|2022-01-20 12:20:00|2231.92|2211.92|2233.39|2213.39|2239.19|2219.19|2229.89|2209.89|442
1642681500000|2022-01-20 12:25:00|2233.43|2213.43|2226.46|2206.46|2233.43|2213.43|2225.61|2205.61|540
1642681800000|2022-01-20 12:30:00|2226.45|2206.45|2220.52|2200.52|2227.26|2207.26|2219.07|2199.07|314
1642682100000|2022-01-20 12:35:00|2220.41|2200.41|2220.92|2200.92|2227.35|2207.35|2219.75|2199.75|433
1642682400000|2022-01-20 12:40:00|2220.91|2200.91|2222.39|2202.39|2223.41|2203.41|2219.4|2199.4|416
1642682700000|2022-01-20 12:45:00|2222.33|2202.33|2217.74|2197.74|2222.44|2202.44|2215.08|2195.08|407
1642683000000|2022-01-20 12:50:00|2217.09|2197.09|2221.65|2201.65|2222.4|2202.4|2215.69|2195.69|375
1642683300000|2022-01-20 12:55:00|2221.63|2201.63|2223.06|2203.06|2231.52|2211.52|2221.63|2201.63|471
1642683600000|2022-01-20 13:00:00|2223.04|2203.04|2233.17|2213.17|2233.17|2213.17|2220.36|2200.36|470
1642683900000|2022-01-20 13:05:00|2233.19|2213.19|2230.2|2210.2|2234.65|2214.65|2228.16|2208.16|508
1642684200000|2022-01-20 13:10:00|2230.32|2210.32|2228.43|2208.43|2230.32|2210.32|2222.09|2202.09|513
1642684500000|2022-01-20 13:15:00|2228.47|2208.47|2228.57|2208.57|2232.4|2212.4|2226.68|2206.68|520
1642684800000|2022-01-20 13:20:00|2228.66|2208.66|2224.52|2204.52|2229.84|2209.84|2224.5|2204.5|571
1642685100000|2022-01-20 13:25:00|2224.48|2204.48|2226.94|2206.94|2227.67|2207.67|2221.76|2201.76|529
1642685400000|2022-01-20 13:30:00|2226.92|2206.92|2247.95|2227.95|2248.29|2228.29|2226.83|2206.83|654
1642685700000|2022-01-20 13:35:00|2247.65|2227.65|2251.41|2231.41|2252.69|2232.69|2246.99|2226.99|674
1642686000000|2022-01-20 13:40:00|2251.4|2231.4|2260.65|2240.65|2260.88|2240.88|2251.09|2231.09|654
1642686300000|2022-01-20 13:45:00|2260.64|2240.64|2275.29|2255.29|2276.26|2256.26|2257.93|2237.93|687
1642686600000|2022-01-20 13:50:00|2275.41|2255.41|2268.11|2248.11|2275.44|2255.44|2264.53|2244.53|692
1642686900000|2022-01-20 13:55:00|2268.05|2248.05|2267.63|2247.63|2268.05|2248.05|2258.86|2238.86|577
1642687200000|2022-01-20 14:00:00|2267.66|2247.66|2264.46|2244.46|2271.2|2251.2|2259.37|2239.37|578
1642687500000|2022-01-20 14:05:00|2264.43|2244.43|2275.57|2255.57|2276.27|2256.27|2263.57|2243.57|588
1642687800000|2022-01-20 14:10:00|2275.56|2255.56|2273.91|2253.91|2276.28|2256.28|2270.85|2250.85|568
1642688100000|2022-01-20 14:15:00|2274.18|2254.18|2272.07|2252.07|2275.93|2255.93|2266.78|2246.78|562
1642688400000|2022-01-20 14:20:00|2272.02|2252.02|2269.76|2249.76|2272.99|2252.99|2266.2|2246.2|508
1642688700000|2022-01-20 14:25:00|2269.71|2249.71|2265.17|2245.17|2273.23|2253.23|2265.05|2245.05|381
1642689000000|2022-01-20 14:30:00|2265.16|2245.16|2284.77|2264.77|2288.28|2268.28|2264.93|2244.93|652
1642689300000|2022-01-20 14:35:00|2284.48|2264.48|2277.05|2257.05|2286.21|2266.21|2275.69|2255.69|628
1642689600000|2022-01-20 14:40:00|2277.06|2257.06|2279.53|2259.53|2282.9|2262.9|2274.74|2254.74|475
1642689900000|2022-01-20 14:45:00|2279.56|2259.56|2285.41|2265.41|2285.42|2265.42|2278.5|2258.5|481
1642690200000|2022-01-20 14:50:00|2285.28|2265.28|2287.43|2267.43|2288.69|2268.69|2284.69|2264.69|576
1642690500000|2022-01-20 14:55:00|2287.53|2267.53|2286.17|2266.17|2295.45|2275.45|2283.79|2263.79|620
1642690800000|2022-01-20 15:00:00|2285.6|2265.6|2290.45|2270.45|2290.92|2270.92|2281.99|2261.99|781
1642691100000|2022-01-20 15:05:00|2290.84|2270.84|2303.61|2283.61|2307.71|2287.71|2290.84|2270.84|782
1642691400000|2022-01-20 15:10:00|2303.38|2283.38|2286|2266|2303.64|2283.64|2285.64|2265.64|686
1642691700000|2022-01-20 15:15:00|2286.42|2266.42|2278.17|2258.17|2288.77|2268.77|2270.68|2250.68|633
1642692000000|2022-01-20 15:20:00|2278.19|2258.19|2282.79|2262.79|2284.23|2264.23|2278.17|2258.17|661
1642692300000|2022-01-20 15:25:00|2283.43|2263.43|2284.53|2264.53|2286.72|2266.72|2281.64|2261.64|567
1642692600000|2022-01-20 15:30:00|2284.44|2264.44|2284.93|2264.93|2289.72|2269.72|2281.5|2261.5|629
1642692900000|2022-01-20 15:35:00|2284.92|2264.92|2272.64|2252.64|2285.11|2265.11|2270.77|2250.77|698
1642693200000|2022-01-20 15:40:00|2272.9|2252.9|2277.91|2257.91|2280.29|2260.29|2272.73|2252.73|356
1642693500000|2022-01-20 15:45:00|2277.93|2257.93|2277.57|2257.57|2278.96|2258.96|2273.38|2253.38|446
1642693800000|2022-01-20 15:50:00|2277.62|2257.62|2282.39|2262.39|2283.42|2263.42|2276.31|2256.31|392
1642694100000|2022-01-20 15:55:00|2282.28|2262.28|2279.5|2259.5|2283.74|2263.74|2277.84|2257.84|503
1642694400000|2022-01-20 16:00:00|2279.81|2259.81|2292.77|2272.77|2293.33|2273.33|2279.81|2259.81|592
1642694700000|2022-01-20 16:05:00|2292.74|2272.74|2283.98|2263.98|2292.74|2272.74|2281.52|2261.52|611
1642695000000|2022-01-20 16:10:00|2283.94|2263.94|2276.6|2256.6|2283.94|2263.94|2274.62|2254.62|655
1642695300000|2022-01-20 16:15:00|2276.48|2256.48|2270.91|2250.91|2276.62|2256.62|2268.51|2248.51|543
1642695600000|2022-01-20 16:20:00|2270.89|2250.89|2262.04|2242.04|2271.06|2251.06|2260.63|2240.63|602
1642695900000|2022-01-20 16:25:00|2262.03|2242.03|2268.48|2248.48|2268.83|2248.83|2260.5|2240.5|610
1642696200000|2022-01-20 16:30:00|2268.5|2248.5|2263.54|2243.54|2271.54|2251.54|2262.73|2242.73|588
1642696500000|2022-01-20 16:35:00|2263.65|2243.65|2268.04|2248.04|2268.64|2248.64|2262.53|2242.53|431
1642696800000|2022-01-20 16:40:00|2268.03|2248.03|2259.15|2239.15|2268.03|2248.03|2258.81|2238.81|577
1642697100000|2022-01-20 16:45:00|2258.86|2238.86|2258.67|2238.67|2263.68|2243.68|2258.61|2238.61|398
1642697400000|2022-01-20 16:50:00|2258.76|2238.76|2264.04|2244.04|2265.97|2245.97|2257.84|2237.84|573
1642697700000|2022-01-20 16:55:00|2263.74|2243.74|2266.16|2246.16|2269.72|2249.72|2262.84|2242.84|523
1642698000000|2022-01-20 17:00:00|2266.22|2246.22|2266.22|2246.22|2270.61|2250.61|2265.05|2245.05|466
1642698300000|2022-01-20 17:05:00|2266.26|2246.26|2262.86|2242.86|2267.1|2247.1|2261.29|2241.29|500
1642698600000|2022-01-20 17:10:00|2263.13|2243.13|2268.69|2248.69|2271.69|2251.69|2263.13|2243.13|550
1642698900000|2022-01-20 17:15:00|2268.68|2248.68|2267.16|2247.16|2270.92|2250.92|2266.56|2246.56|452
1642699200000|2022-01-20 17:20:00|2267.13|2247.13|2265.48|2245.48|2267.17|2247.17|2262.84|2242.84|314
1642699500000|2022-01-20 17:25:00|2265.46|2245.46|2266.47|2246.47|2267.61|2247.61|2262.75|2242.75|479
1642699800000|2022-01-20 17:30:00|2266.42|2246.42|2268.16|2248.16|2269.54|2249.54|2266.42|2246.42|451
1642700100000|2022-01-20 17:35:00|2268.05|2248.05|2261.76|2241.76|2269.07|2249.07|2260.47|2240.47|601
1642700400000|2022-01-20 17:40:00|2261.49|2241.49|2257.92|2237.92|2263.63|2243.63|2257.73|2237.73|510
1642700700000|2022-01-20 17:45:00|2257.85|2237.85|2255.85|2235.85|2259.74|2239.74|2254.8|2234.8|509
1642701000000|2022-01-20 17:50:00|2256.01|2236.01|2244.22|2224.22|2256.01|2236.01|2244.09|2224.09|614
1642701300000|2022-01-20 17:55:00|2243.73|2223.73|2242.82|2222.82|2246.36|2226.36|2239.98|2219.98|563
1642701600000|2022-01-20 18:00:00|2242.96|2222.96|2238.97|2218.97|2245.46|2225.46|2238.79|2218.79|580
1642701900000|2022-01-20 18:05:00|2239|2219|2239.3|2219.3|2241.57|2221.57|2236.06|2216.06|524
1642702200000|2022-01-20 18:10:00|2239.28|2219.28|2243.5|2223.5|2243.9|2223.9|2237.91|2217.91|458
1642702500000|2022-01-20 18:15:00|2243.28|2223.28|2243.42|2223.42|2247.08|2227.08|2241.5|2221.5|417
1642702800000|2022-01-20 18:20:00|2243.5|2223.5|2241.12|2221.12|2245.16|2225.16|2240.87|2220.87|297
1642703100000|2022-01-20 18:25:00|2241.38|2221.38|2241.47|2221.47|2246.74|2226.74|2240.61|2220.61|430
1642703400000|2022-01-20 18:30:00|2241.42|2221.42|2238.65|2218.65|2244.14|2224.14|2237.58|2217.58|511
1642703700000|2022-01-20 18:35:00|2238.56|2218.56|2241.37|2221.37|2242.74|2222.74|2238.56|2218.56|401
1642704000000|2022-01-20 18:40:00|2241.36|2221.36|2240.68|2220.68|2242.45|2222.45|2239.49|2219.49|426
1642704300000|2022-01-20 18:45:00|2240.69|2220.69|2245.72|2225.72|2245.83|2225.83|2239.9|2219.9|563
1642704600000|2022-01-20 18:50:00|2245.79|2225.79|2252.63|2232.63|2256.1|2236.1|2245.49|2225.49|515
1642704900000|2022-01-20 18:55:00|2252.62|2232.62|2239.25|2219.25|2252.76|2232.76|2238.96|2218.96|387
1642705200000|2022-01-20 19:00:00|2237.66|2217.66|2235.3|2215.3|2237.66|2217.66|2226.68|2206.68|666
1642705500000|2022-01-20 19:05:00|2235.54|2215.54|2232.7|2212.7|2235.54|2215.54|2230.26|2210.26|366
1642705800000|2022-01-20 19:10:00|2232.66|2212.66|2244.2|2224.2|2252.58|2232.58|2231.3|2211.3|683
1642706100000|2022-01-20 19:15:00|2244.19|2224.19|2246.29|2226.29|2248.24|2228.24|2239.71|2219.71|616
1642706400000|2022-01-20 19:20:00|2246.38|2226.38|2243.59|2223.59|2248.31|2228.31|2241.76|2221.76|544
1642706700000|2022-01-20 19:25:00|2243.62|2223.62|2249.53|2229.53|2251.93|2231.93|2243.05|2223.05|473
1642707000000|2022-01-20 19:30:00|2249.33|2229.33|2245.42|2225.42|2249.71|2229.71|2242.62|2222.62|613
1642707300000|2022-01-20 19:35:00|2245.3|2225.3|2241.96|2221.96|2245.66|2225.66|2238.91|2218.91|457
1642707600000|2022-01-20 19:40:00|2242.03|2222.03|2240.51|2220.51|2242.46|2222.46|2238.55|2218.55|413
1642707900000|2022-01-20 19:45:00|2240.5|2220.5|2240.72|2220.72|2242.2|2222.2|2237.69|2217.69|534
1642708200000|2022-01-20 19:50:00|2240.71|2220.71|2240.5|2220.5|2242.47|2222.47|2237.71|2217.71|468
1642708500000|2022-01-20 19:55:00|2240.38|2220.38|2238.97|2218.97|2242.21|2222.21|2237.76|2217.76|569
1642708800000|2022-01-20 20:00:00|2238.96|2218.96|2238.32|2218.32|2244.49|2224.49|2237.61|2217.61|500
1642709100000|2022-01-20 20:05:00|2238.36|2218.36|2236.28|2216.28|2240.47|2220.47|2235.78|2215.78|382
1642709400000|2022-01-20 20:10:00|2236.34|2216.34|2231.82|2211.82|2237.88|2217.88|2230.89|2210.89|505
1642709700000|2022-01-20 20:15:00|2231.88|2211.88|2233.63|2213.63|2234.03|2214.03|2230.37|2210.37|286
1642710000000|2022-01-20 20:20:00|2233.62|2213.62|2229.91|2209.91|2234.09|2214.09|2229.11|2209.11|361
1642710300000|2022-01-20 20:25:00|2230.02|2210.02|2223.3|2203.3|2230.73|2210.73|2222.79|2202.79|443
1642710600000|2022-01-20 20:30:00|2223.26|2203.26|2224.44|2204.44|2226.5|2206.5|2222.91|2202.91|554
1642710900000|2022-01-20 20:35:00|2224.43|2204.43|2218.62|2198.62|2224.62|2204.62|2216.78|2196.78|639
1642711200000|2022-01-20 20:40:00|2218.61|2198.61|2224.65|2204.65|2229.65|2209.65|2217.95|2197.95|668
1642711500000|2022-01-20 20:45:00|2224.66|2204.66|2223.53|2203.53|2226.43|2206.43|2223.19|2203.19|505
1642711800000|2022-01-20 20:50:00|2223.52|2203.52|2224.66|2204.66|2232.06|2212.06|2223.41|2203.41|532
1642712100000|2022-01-20 20:55:00|2224.62|2204.62|2229.27|2209.27|2230.21|2210.21|2220.48|2200.48|800
1642712400000|2022-01-20 21:00:00|2229.29|2209.29|2219.24|2199.24|2230|2210|2218.54|2198.54|693
1642712700000|2022-01-20 21:05:00|2219.06|2199.06|2221.34|2201.34|2225.74|2205.74|2218.71|2198.71|672
1642713000000|2022-01-20 21:10:00|2221.3|2201.3|2208.95|2188.95|2222.8|2202.8|2208.75|2188.75|598
1642713300000|2022-01-20 21:15:00|2208.94|2188.94|2210.98|2190.98|2216.01|2196.01|2208.44|2188.44|535
1642713600000|2022-01-20 21:20:00|2210.94|2190.94|2203.38|2183.38|2210.94|2190.94|2199.59|2179.59|621
1642713900000|2022-01-20 21:25:00|2203.34|2183.34|2196.49|2176.49|2203.34|2183.34|2196.4|2176.4|659
1642714200000|2022-01-20 21:30:00|2196.5|2176.5|2189.23|2169.23|2200.1|2180.1|2189.15|2169.15|689
1642714500000|2022-01-20 21:35:00|2189.27|2169.27|2176.74|2156.74|2189.27|2169.27|2176.74|2156.74|754
1642714800000|2022-01-20 21:40:00|2176.76|2156.76|2159.34|2139.34|2176.76|2156.76|2143.76|2123.76|991
1642715100000|2022-01-20 21:45:00|2159.26|2139.26|2137.91|2117.91|2159.26|2139.26|2136.07|2116.07|1043
1642715400000|2022-01-20 21:50:00|2137.71|2117.71|2120.57|2100.57|2140.97|2120.97|2118.22|2098.22|841
1642715700000|2022-01-20 21:55:00|2120.61|2100.61|2097.06|2077.06|2120.61|2100.61|2096.53|2076.53|1007
1642716000000|2022-01-20 22:00:00|2097.05|2077.05|2116.11|2096.11|2119.18|2099.18|2071.99|2051.99|945
1642716300000|2022-01-20 22:05:00|2116.22|2096.22|2105.82|2085.82|2119.11|2099.11|2105.6|2085.6|887
1642716600000|2022-01-20 22:10:00|2106.6|2086.6|2097.6|2077.6|2107.31|2087.31|2086.21|2066.21|659
1642716900000|2022-01-20 22:15:00|2097.59|2077.59|2095.36|2075.36|2099.27|2079.27|2082.96|2062.96|622
1642717200000|2022-01-20 22:20:00|2095.49|2075.49|2087.63|2067.63|2097.36|2077.36|2084.9|2064.9|726
1642717500000|2022-01-20 22:25:00|2087.6|2067.6|2098.47|2078.47|2098.82|2078.82|2086.72|2066.72|575
1642717800000|2022-01-20 22:30:00|2098.5|2078.5|2092.33|2072.33|2106.37|2086.37|2091.73|2071.73|483
1642718100000|2022-01-20 22:35:00|2092.32|2072.32|2091.92|2071.92|2093.72|2073.72|2088.32|2068.32|518
1642718400000|2022-01-20 22:40:00|2091.99|2071.99|2083.6|2063.6|2092|2072|2082.91|2062.91|470
1642718700000|2022-01-20 22:45:00|2083.56|2063.56|2068.78|2048.78|2083.58|2063.58|2063.52|2043.52|673
1642719000000|2022-01-20 22:50:00|2068.76|2048.76|2074.4|2054.4|2076.16|2056.16|2066.52|2046.52|589
1642719300000|2022-01-20 22:55:00|2074.45|2054.45|2074.33|2054.33|2076|2056|2071.85|2051.85|407
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|2067.16|2047.16|2074.56|2054.56|2061.5|2041.5|731
1642719900000|2022-01-20 23:05:00|2067.18|2047.18|2063.56|2043.56|2069.01|2049.01|2062.28|2042.28|583
1642720200000|2022-01-20 23:10:00|2063.61|2043.61|2064.01|2044.01|2066.23|2046.23|2062.5|2042.5|413
1642720500000|2022-01-20 23:15:00|2063.9|2043.9|2047.35|2027.35|2063.9|2043.9|2044.48|2024.48|800
1642720800000|2022-01-20 23:20:00|2047.37|2027.37|2024.94|2004.94|2047.53|2027.53|2024.94|2004.94|747
1642721100000|2022-01-20 23:25:00|2025.05|2005.05|2049.09|2029.09|2054.83|2034.83|2024.76|2004.76|741
1642721400000|2022-01-20 23:30:00|2048.82|2028.82|2035.82|2015.82|2049.51|2029.51|2032.68|2012.68|720
1642721700000|2022-01-20 23:35:00|2035.8|2015.8|2038.56|2018.56|2041.09|2021.09|2032.44|2012.44|764
1642722000000|2022-01-20 23:40:00|2039.07|2019.07|2037.05|2017.05|2039.36|2019.36|2028.53|2008.53|606
1642722300000|2022-01-20 23:45:00|2037.15|2017.15|2019.57|1999.57|2037.51|2017.51|2019.57|1999.57|598
1642722600000|2022-01-20 23:50:00|2019.58|1999.58|2019.43|1999.43|2028.08|2008.08|2017.11|1997.11|823
1642722900000|2022-01-20 23:55:00|2019.39|1999.39|2028.71|2008.71|2030.51|2010.51|2014.91|1994.91|755
1642723200000|2022-01-21 00:00:00|2028.58|2008.58|2005.09|1985.09|2028.6|2008.6|1999.99|1979.99|878
1642723500000|2022-01-21 00:05:00|2005.05|1985.05|2018.45|1998.45|2019.81|1999.81|2000.18|1980.18|938
1642723800000|2022-01-21 00:10:00|2018.5|1998.5|2014.39|1994.39|2018.55|1998.55|2002.7|1982.7|727
1642724100000|2022-01-21 00:15:00|2014.44|1994.44|2027.41|2007.41|2027.77|2007.77|2006.55|1986.55|729
1642724400000|2022-01-21 00:20:00|2027.42|2007.42|2024.72|2004.72|2029.2|2009.2|2016.92|1996.92|762
1642724700000|2022-01-21 00:25:00|2024.52|2004.52|2040.31|2020.31|2040.86|2020.86|2022.47|2002.47|727
1642725000000|2022-01-21 00:30:00|2040.43|2020.43|2041.3|2021.3|2041.3|2021.3|2033.6|2013.6|722
1642725300000|2022-01-21 00:35:00|2041.09|2021.09|2051.81|2031.81|2053.2|2033.2|2041.09|2021.09|780
1642725600000|2022-01-21 00:40:00|2052.37|2032.37|2057.22|2037.22|2060.18|2040.18|2044.82|2024.82|679
1642725900000|2022-01-21 00:45:00|2057.18|2037.18|2047.57|2027.57|2057.18|2037.18|2045.14|2025.14|638
1642726200000|2022-01-21 00:50:00|2048.04|2028.04|2041.6|2021.6|2048.04|2028.04|2040.56|2020.56|506
1642726500000|2022-01-21 00:55:00|2041.81|2021.81|2046.37|2026.37|2048.68|2028.68|2040.66|2020.66|612
1642726800000|2022-01-21 01:00:00|2046.36|2026.36|2040.65|2020.65|2046.7|2026.7|2036.09|2016.09|584
1642727100000|2022-01-21 01:05:00|2040.78|2020.78|2020.11|2000.11|2040.92|2020.92|2019.25|1999.25|667
1642727400000|2022-01-21 01:10:00|2020.04|2000.04|2035.47|2015.47|2035.52|2015.52|2019.98|1999.98|627
1642727700000|2022-01-21 01:15:00|2035.46|2015.46|2035.61|2015.61|2039.98|2019.98|2031.94|2011.94|538
1642728000000|2022-01-21 01:20:00|2035.6|2015.6|2028.9|2008.9|2037.68|2017.68|2028.49|2008.49|537
1642728300000|2022-01-21 01:25:00|2028.83|2008.83|2020.62|2000.62|2031.36|2011.36|2019.48|1999.48|579
1642728600000|2022-01-21 01:30:00|2020.58|2000.58|2019.25|1999.25|2021.86|2001.86|2012.28|1992.28|626
1642728900000|2022-01-21 01:35:00|2019.33|1999.33|1983.08|1963.08|2019.33|1999.33|1981.85|1961.85|874
1642729200000|2022-01-21 01:40:00|1982.99|1962.99|1984.39|1964.39|1990.93|1970.93|1974.07|1954.07|1033
1642729500000|2022-01-21 01:45:00|1984.55|1964.55|1968.98|1948.98|1985.21|1965.21|1963.63|1943.63|969
1642729800000|2022-01-21 01:50:00|1968.99|1948.99|1968.72|1948.72|1972.54|1952.54|1956.18|1936.18|1036
1642730100000|2022-01-21 01:55:00|1968.75|1948.75|1954.74|1934.74|1968.91|1948.91|1947.49|1927.49|1000
1642730400000|2022-01-21 02:00:00|1954.76|1934.76|1980.12|1960.12|1987.98|1967.98|1948.24|1928.24|946
1642730700000|2022-01-21 02:05:00|1980.09|1960.09|1975.76|1955.76|1981.57|1961.57|1967.41|1947.41|851
1642731000000|2022-01-21 02:10:00|1975.66|1955.66|1974.49|1954.49|1981.15|1961.15|1966.05|1946.05|836
1642731300000|2022-01-21 02:15:00|1974.48|1954.48|1970.8|1950.8|1985.28|1965.28|1969.19|1949.19|822
1642731600000|2022-01-21 02:20:00|1970.85|1950.85|2006.28|1986.28|2006.48|1986.48|1954.41|1934.41|875
1642731900000|2022-01-21 02:25:00|2007.83|1987.83|2002.29|1982.29|2012.49|1992.49|1994.47|1974.47|960
1642732200000|2022-01-21 02:30:00|2002.17|1982.17|1986.75|1966.75|2002.32|1982.32|1981.6|1961.6|917
1642732500000|2022-01-21 02:35:00|1986.79|1966.79|1988.45|1968.45|1991.6|1971.6|1982.04|1962.04|925
1642732800000|2022-01-21 02:40:00|1988.33|1968.33|1983.11|1963.11|1989.72|1969.72|1982.46|1962.46|907
1642733100000|2022-01-21 02:45:00|1983.38|1963.38|1983.69|1963.69|1987.39|1967.39|1978.17|1958.17|903
1642733400000|2022-01-21 02:50:00|1983.64|1963.64|1990.48|1970.48|1992.95|1972.95|1982.88|1962.88|832
1642733700000|2022-01-21 02:55:00|1990.53|1970.53|1985.39|1965.39|1996.05|1976.05|1984.32|1964.32|632
1642734000000|2022-01-21 03:00:00|1985.38|1965.38|1990.15|1970.15|1994.54|1974.54|1979.76|1959.76|870
1642734300000|2022-01-21 03:05:00|1990.21|1970.21|1970.92|1950.92|1990.21|1970.21|1970.92|1950.92|771
1642734600000|2022-01-21 03:10:00|1970.9|1950.9|1969.65|1949.65|1974.9|1954.9|1953.98|1933.98|987
1642734900000|2022-01-21 03:15:00|1969.75|1949.75|1965.74|1945.74|1971.68|1951.68|1961.66|1941.66|976
1642735200000|2022-01-21 03:20:00|1965.72|1945.72|1960.7|1940.7|1966.38|1946.38|1959.41|1939.41|913
1642735500000|2022-01-21 03:25:00|1960.88|1940.88|1937.55|1917.55|1961.95|1941.95|1928.74|1908.74|984
1642735800000|2022-01-21 03:30:00|1937.53|1917.53|1928.79|1908.79|1952.53|1932.53|1924.87|1904.87|1136
1642736100000|2022-01-21 03:35:00|1928.67|1908.67|1942.37|1922.37|1946.58|1926.58|1914.85|1894.85|1056
1642736400000|2022-01-21 03:40:00|1942.36|1922.36|1953.36|1933.36|1956.42|1936.42|1939.23|1919.23|1016
1642736700000|2022-01-21 03:45:00|1952.97|1932.97|1933.21|1913.21|1962.11|1942.11|1931.34|1911.34|1004
1642737000000|2022-01-21 03:50:00|1933.2|1913.2|1926.03|1906.03|1937.12|1917.12|1924.57|1904.57|983
1642737300000|2022-01-21 03:55:00|1926.02|1906.02|1927.46|1907.46|1929.16|1909.16|1920.33|1900.33|928
1642737600000|2022-01-21 04:00:00|1927.41|1907.41|1947.22|1927.22|1948.14|1928.14|1925.83|1905.83|951
1642737900000|2022-01-21 04:05:00|1947.48|1927.48|1948.49|1928.49|1956.96|1936.96|1946.95|1926.95|810
1642738200000|2022-01-21 04:10:00|1948.46|1928.46|1949.42|1929.42|1954.05|1934.05|1946.75|1926.75|856
1642738500000|2022-01-21 04:15:00|1949.4|1929.4|1949.85|1929.85|1949.85|1929.85|1937|1917|865
1642738800000|2022-01-21 04:20:00|1949.84|1929.84|1953.28|1933.28|1954.5|1934.5|1948.55|1928.55|755
1642739100000|2022-01-21 04:25:00|1953.47|1933.47|1952.52|1932.52|1956.43|1936.43|1950.78|1930.78|688
1642739400000|2022-01-21 04:30:00|1952.54|1932.54|1944.71|1924.71|1955.09|1935.09|1944.66|1924.66|681
1642739700000|2022-01-21 04:35:00|1944.84|1924.84|1962.16|1942.16|1966.52|1946.52|1942.71|1922.71|814
1642740000000|2022-01-21 04:40:00|1962.21|1942.21|1950.2|1930.2|1962.58|1942.58|1950.2|1930.2|674
1642740300000|2022-01-21 04:45:00|1950.09|1930.09|1948.25|1928.25|1951.72|1931.72|1943.68|1923.68|636
1642740600000|2022-01-21 04:50:00|1948.27|1928.27|1950.75|1930.75|1950.81|1930.81|1945.5|1925.5|749
1642740900000|2022-01-21 04:55:00|1950.79|1930.79|1942.55|1922.55|1954.12|1934.12|1941|1921|699
1642741200000|2022-01-21 05:00:00|1942.57|1922.57|1934.29|1914.29|1943.27|1923.27|1923.43|1903.43|770
1642741500000|2022-01-21 05:05:00|1934.33|1914.33|1945.2|1925.2|1945.29|1925.29|1930.51|1910.51|586
1642741800000|2022-01-21 05:10:00|1945.18|1925.18|1934.88|1914.88|1946.77|1926.77|1934.65|1914.65|640
1642742100000|2022-01-21 05:15:00|1934.84|1914.84|1927.52|1907.52|1934.87|1914.87|1927.09|1907.09|645
1642742400000|2022-01-21 05:20:00|1927.51|1907.51|1931.41|1911.41|1931.49|1911.49|1927.33|1907.33|636
1642742700000|2022-01-21 05:25:00|1931.34|1911.34|1931.71|1911.71|1937.97|1917.97|1929.1|1909.1|751
1642743000000|2022-01-21 05:30:00|1931.69|1911.69|1936.58|1916.58|1938.62|1918.62|1930.31|1910.31|652
1642743300000|2022-01-21 05:35:00|1936.91|1916.91|1944.59|1924.59|1945.75|1925.75|1934.65|1914.65|649
1642743600000|2022-01-21 05:40:00|1944.58|1924.58|1948.79|1928.79|1948.79|1928.79|1942.73|1922.73|525
1642743900000|2022-01-21 05:45:00|1948.9|1928.9|1949.95|1929.95|1955.58|1935.58|1948.9|1928.9|617
1642744200000|2022-01-21 05:50:00|1949.94|1929.94|1946.59|1926.59|1952.04|1932.04|1946.59|1926.59|742
1642744500000|2022-01-21 05:55:00|1946.54|1926.54|1945.9|1925.9|1950.15|1930.15|1943.95|1923.95|722
1642744800000|2022-01-21 06:00:00|1945.88|1925.88|1944.36|1924.36|1948.59|1928.59|1940.62|1920.62|725
1642745100000|2022-01-21 06:05:00|1943.63|1923.63|1951.06|1931.06|1955.07|1935.07|1942.51|1922.51|707
1642745400000|2022-01-21 06:10:00|1951.04|1931.04|1942.4|1922.4|1955.12|1935.12|1941.88|1921.88|704
1642745700000|2022-01-21 06:15:00|1942.42|1922.42|1940.82|1920.82|1946.04|1926.04|1937.91|1917.91|730
1642746000000|2022-01-21 06:20:00|1940.79|1920.79|1945.06|1925.06|1949.47|1929.47|1940.3|1920.3|629
1642746300000|2022-01-21 06:25:00|1945.15|1925.15|1945.01|1925.01|1949.13|1929.13|1941.83|1921.83|753
1642746600000|2022-01-21 06:30:00|1944.96|1924.96|1935.02|1915.02|1946.59|1926.59|1934.71|1914.71|710
1642746900000|2022-01-21 06:35:00|1934.95|1914.95|1938.15|1918.15|1944.41|1924.41|1932.96|1912.96|650
1642747200000|2022-01-21 06:40:00|1938.11|1918.11|1934.5|1914.5|1942.4|1922.4|1934.22|1914.22|690
1642747500000|2022-01-21 06:45:00|1934.65|1914.65|1935.97|1915.97|1936.02|1916.02|1928.84|1908.84|706
1642747800000|2022-01-21 06:50:00|1935.94|1915.94|1940.19|1920.19|1941.14|1921.14|1935.61|1915.61|647
1642748100000|2022-01-21 06:55:00|1940.23|1920.23|1934.98|1914.98|1942.63|1922.63|1934.67|1914.67|693
1642748400000|2022-01-21 07:00:00|1934.96|1914.96|1928.1|1908.1|1944.24|1924.24|1926.67|1906.67|817
1642748700000|2022-01-21 07:05:00|1928.13|1908.13|1932.01|1912.01|1939.76|1919.76|1926.63|1906.63|614
1642749000000|2022-01-21 07:10:00|1932.03|1912.03|1943.72|1923.72|1943.72|1923.72|1930.69|1910.69|689
1642749300000|2022-01-21 07:15:00|1943.67|1923.67|1945.4|1925.4|1946.29|1926.29|1941.95|1921.95|509
1642749600000|2022-01-21 07:20:00|1945.12|1925.12|1940.72|1920.72|1946.03|1926.03|1939.6|1919.6|615
1642749900000|2022-01-21 07:25:00|1940.71|1920.71|1945.41|1925.41|1947.24|1927.24|1940.71|1920.71|570
1642750200000|2022-01-21 07:30:00|1945.33|1925.33|1942.24|1922.24|1946.6|1926.6|1939.44|1919.44|626
1642750500000|2022-01-21 07:35:00|1941.88|1921.88|1942.42|1922.42|1947.79|1927.79|1941.5|1921.5|586
1642750800000|2022-01-21 07:40:00|1942.41|1922.41|1953.42|1933.42|1953.63|1933.63|1941.69|1921.69|647
1642751100000|2022-01-21 07:45:00|1953.38|1933.38|1967.89|1947.89|1969.37|1949.37|1953.19|1933.19|668
1642751400000|2022-01-21 07:50:00|1967.86|1947.86|1961.39|1941.39|1970.77|1950.77|1960.51|1940.51|773
1642751700000|2022-01-21 07:55:00|1961.37|1941.37|1966.24|1946.24|1966.64|1946.64|1960.59|1940.59|778
1642752000000|2022-01-21 08:00:00|1966.12|1946.12|1965.38|1945.38|1966.83|1946.83|1960.04|1940.04|807
1642752300000|2022-01-21 08:05:00|1965.31|1945.31|1971.89|1951.89|1973.8|1953.8|1964.37|1944.37|725
1642752600000|2022-01-21 08:10:00|1971.96|1951.96|1971.06|1951.06|1975.65|1955.65|1971.06|1951.06|698
1642752900000|2022-01-21 08:15:00|1971.04|1951.04|1963.73|1943.73|1972.99|1952.99|1961.93|1941.93|680
1642753200000|2022-01-21 08:20:00|1963.68|1943.68|1968.31|1948.31|1970.66|1950.66|1962.84|1942.84|708
1642753500000|2022-01-21 08:25:00|1968.32|1948.32|1975.32|1955.32|1975.34|1955.34|1967.7|1947.7|735
1642753800000|2022-01-21 08:30:00|1975.27|1955.27|1975.74|1955.74|1981.63|1961.63|1970.96|1950.96|822
1642754100000|2022-01-21 08:35:00|1975.73|1955.73|1973.21|1953.21|1979.78|1959.78|1972.79|1952.79|636
1642754400000|2022-01-21 08:40:00|1973.11|1953.11|1970.25|1950.25|1974.39|1954.39|1969.7|1949.7|612
1642754700000|2022-01-21 08:45:00|1970.23|1950.23|1968.67|1948.67|1975.35|1955.35|1965.13|1945.13|688
1642755000000|2022-01-21 08:50:00|1968.75|1948.75|1969.9|1949.9|1970.75|1950.75|1964.55|1944.55|594
1642755300000|2022-01-21 08:55:00|1969.95|1949.95|1967.7|1947.7|1976.59|1956.59|1966.64|1946.64|540
1642755600000|2022-01-21 09:00:00|1967.69|1947.69|1963.68|1943.68|1971.08|1951.08|1963.53|1943.53|722
1642755900000|2022-01-21 09:05:00|1963.85|1943.85|1953.97|1933.97|1965.95|1945.95|1951.36|1931.36|610
1642756200000|2022-01-21 09:10:00|1953.96|1933.96|1958.52|1938.52|1962.47|1942.47|1953.21|1933.21|654
1642756500000|2022-01-21 09:15:00|1958.49|1938.49|1961.03|1941.03|1962.77|1942.77|1956.86|1936.86|590
1642756800000|2022-01-21 09:20:00|1961.02|1941.02|1966.49|1946.49|1967.55|1947.55|1960.7|1940.7|566
1642757100000|2022-01-21 09:25:00|1966.55|1946.55|1965.19|1945.19|1971.06|1951.06|1964.05|1944.05|533
1642757400000|2022-01-21 09:30:00|1965|1945|1969.49|1949.49|1969.85|1949.85|1963.63|1943.63|459
1642757700000|2022-01-21 09:35:00|1969.51|1949.51|1965.46|1945.46|1975.25|1955.25|1963.88|1943.88|509
1642758000000|2022-01-21 09:40:00|1965.45|1945.45|1965.5|1945.5|1967.21|1947.21|1961.76|1941.76|618
1642758300000|2022-01-21 09:45:00|1965.44|1945.44|1968.85|1948.85|1973.83|1953.83|1965.44|1945.44|590
1642758600000|2022-01-21 09:50:00|1968.82|1948.82|1971.94|1951.94|1975.66|1955.66|1968.82|1948.82|481
1642758900000|2022-01-21 09:55:00|1972.01|1952.01|1962.96|1942.96|1973.59|1953.59|1962.88|1942.88|620
1642759200000|2022-01-21 10:00:00|1962.95|1942.95|1967.05|1947.05|1967.05|1947.05|1960.15|1940.15|675
1642759500000|2022-01-21 10:05:00|1966.75|1946.75|1964.45|1944.45|1972.27|1952.27|1963.79|1943.79|583
1642759800000|2022-01-21 10:10:00|1964.4|1944.4|1966.68|1946.68|1975.64|1955.64|1964.4|1944.4|655
1642760100000|2022-01-21 10:15:00|1966.63|1946.63|1961.88|1941.88|1971.92|1951.92|1961.87|1941.87|692
1642760400000|2022-01-21 10:20:00|1961.9|1941.9|1964.74|1944.74|1967.28|1947.28|1959.53|1939.53|682
1642760700000|2022-01-21 10:25:00|1964.75|1944.75|1962.06|1942.06|1966.22|1946.22|1959.62|1939.62|569
1642761000000|2022-01-21 10:30:00|1962.11|1942.11|1967.62|1947.62|1968.72|1948.72|1961|1941|546
1642761300000|2022-01-21 10:35:00|1967.65|1947.65|1958.79|1938.79|1970.4|1950.4|1958.78|1938.78|673
1642761600000|2022-01-21 10:40:00|1958.78|1938.78|1959.87|1939.87|1961.49|1941.49|1956.83|1936.83|560
1642761900000|2022-01-21 10:45:00|1959.76|1939.76|1963.95|1943.95|1963.95|1943.95|1957.75|1937.75|489
1642762200000|2022-01-21 10:50:00|1964.12|1944.12|1956.84|1936.84|1965.88|1945.88|1956.31|1936.31|589
1642762500000|2022-01-21 10:55:00|1956.82|1936.82|1965.89|1945.89|1966.16|1946.16|1956.72|1936.72|611
1642762800000|2022-01-21 11:00:00|1965.84|1945.84|1967.4|1947.4|1967.76|1947.76|1961.57|1941.57|658
1642763100000|2022-01-21 11:05:00|1967.6|1947.6|1958.79|1938.79|1968.98|1948.98|1956.69|1936.69|692
1642763400000|2022-01-21 11:10:00|1958.78|1938.78|1960.35|1940.35|1966.78|1946.78|1958.21|1938.21|685
1642763700000|2022-01-21 11:15:00|1960.36|1940.36|1956.99|1936.99|1962.21|1942.21|1956.74|1936.74|740
1642764000000|2022-01-21 11:20:00|1956.88|1936.88|1950.68|1930.68|1957.37|1937.37|1946.89|1926.89|646
1642764300000|2022-01-21 11:25:00|1950.66|1930.66|1954.59|1934.59|1955.4|1935.4|1947.36|1927.36|544
1642764600000|2022-01-21 11:30:00|1954.58|1934.58|1942.33|1922.33|1954.65|1934.65|1942.33|1922.33|668
1642764900000|2022-01-21 11:35:00|1942.34|1922.34|1950.83|1930.83|1950.83|1930.83|1942.18|1922.18|632
1642765200000|2022-01-21 11:40:00|1950.84|1930.84|1953.37|1933.37|1953.62|1933.62|1946.98|1926.98|560
1642765500000|2022-01-21 11:45:00|1953.45|1933.45|1949.26|1929.26|1954.77|1934.77|1947.51|1927.51|637
1642765800000|2022-01-21 11:50:00|1949.01|1929.01|1942.51|1922.51|1949.79|1929.79|1942.51|1922.51|730
1642766100000|2022-01-21 11:55:00|1942.41|1922.41|1951.49|1931.49|1952.06|1932.06|1941.41|1921.41|657
1642766400000|2022-01-21 12:00:00|1951.65|1931.65|1943.02|1923.02|1955.47|1935.47|1942.93|1922.93|683
1642766700000|2022-01-21 12:05:00|1942.96|1922.96|1927.64|1907.64|1943.82|1923.82|1927.6|1907.6|863
1642767000000|2022-01-21 12:10:00|1926.69|1906.69|1928.57|1908.57|1928.7|1908.7|1923.65|1903.65|726
1642767300000|2022-01-21 12:15:00|1928.6|1908.6|1936.31|1916.31|1938.34|1918.34|1921.37|1901.37|851
1642767600000|2022-01-21 12:20:00|1936.07|1916.07|1937.59|1917.59|1939.32|1919.32|1934.05|1914.05|690
1642767900000|2022-01-21 12:25:00|1937.44|1917.44|1926.78|1906.78|1937.49|1917.49|1926.02|1906.02|787
1642768200000|2022-01-21 12:30:00|1926.92|1906.92|1909.89|1889.89|1926.92|1906.92|1909.89|1889.89|912
1642768500000|2022-01-21 12:35:00|1909.64|1889.64|1851.68|1831.68|1910.06|1890.06|1849.37|1829.37|1085
1642768800000|2022-01-21 12:40:00|1851.59|1831.59|1885.06|1865.06|1885.85|1865.85|1850.78|1830.78|1111
1642769100000|2022-01-21 12:45:00|1885.07|1865.07|1891.95|1871.95|1899.58|1879.58|1877.82|1857.82|1050
1642769400000|2022-01-21 12:50:00|1891.59|1871.59|1879.08|1859.08|1901.01|1881.01|1878.57|1858.57|960
1642769700000|2022-01-21 12:55:00|1879.48|1859.48|1895.15|1875.15|1898.46|1878.46|1875.41|1855.41|959
1642770000000|2022-01-21 13:00:00|1895.72|1875.72|1910.78|1890.78|1912.76|1892.76|1895.72|1875.72|945
1642770300000|2022-01-21 13:05:00|1910.79|1890.79|1910.24|1890.24|1912.97|1892.97|1904.32|1884.32|902
1642770600000|2022-01-21 13:10:00|1910.36|1890.36|1915.24|1895.24|1917.47|1897.47|1903.92|1883.92|803
1642770900000|2022-01-21 13:15:00|1915.48|1895.48|1913.51|1893.51|1917.69|1897.69|1905.59|1885.59|890
1642771200000|2022-01-21 13:20:00|1913.5|1893.5|1906.7|1886.7|1917.18|1897.18|1904.63|1884.63|832
1642771500000|2022-01-21 13:25:00|1906.65|1886.65|1904.56|1884.56|1911.86|1891.86|1901.67|1881.67|800
1642771800000|2022-01-21 13:30:00|1904.58|1884.58|1890.35|1870.35|1907.17|1887.17|1890.35|1870.35|790
1642772100000|2022-01-21 13:35:00|1890.48|1870.48|1904.7|1884.7|1905|1885|1883.67|1863.67|961
1642772400000|2022-01-21 13:40:00|1904.72|1884.72|1928.65|1908.65|1930.36|1910.36|1904.72|1884.72|942
1642772700000|2022-01-21 13:45:00|1928.64|1908.64|1925.82|1905.82|1943.4|1923.4|1924.36|1904.36|965
1642773000000|2022-01-21 13:50:00|1925.81|1905.81|1918.66|1898.66|1930.67|1910.67|1918.62|1898.62|824
1642773300000|2022-01-21 13:55:00|1918.59|1898.59|1922.65|1902.65|1924.65|1904.65|1916.58|1896.58|656
1642773600000|2022-01-21 14:00:00|1922.68|1902.68|1913.22|1893.22|1930.79|1910.79|1912.78|1892.78|752
1642773900000|2022-01-21 14:05:00|1913.6|1893.6|1909.2|1889.2|1914.23|1894.23|1905.57|1885.57|721
1642774200000|2022-01-21 14:10:00|1909.12|1889.12|1916.54|1896.54|1919.9|1899.9|1908.59|1888.59|779
1642774500000|2022-01-21 14:15:00|1916.58|1896.58|1914.5|1894.5|1922.83|1902.83|1909.77|1889.77|855
1642774800000|2022-01-21 14:20:00|1914.46|1894.46|1928.73|1908.73|1929.59|1909.59|1912.9|1892.9|809
1642775100000|2022-01-21 14:25:00|1928.76|1908.76|1936.86|1916.86|1939.38|1919.38|1928.76|1908.76|743
1642775400000|2022-01-21 14:30:00|1936.87|1916.87|1946.5|1926.5|1947.35|1927.35|1927.67|1907.67|752
1642775700000|2022-01-21 14:35:00|1946.51|1926.51|1932.87|1912.87|1949.24|1929.24|1932.48|1912.48|772
1642776000000|2022-01-21 14:40:00|1932.85|1912.85|1918.62|1898.62|1933.18|1913.18|1918.62|1898.62|620
1642776300000|2022-01-21 14:45:00|1918.65|1898.65|1925.48|1905.48|1932.52|1912.52|1916.89|1896.89|773
1642776600000|2022-01-21 14:50:00|1925.49|1905.49|1917.5|1897.5|1930.11|1910.11|1915.58|1895.58|696
1642776900000|2022-01-21 14:55:00|1917.22|1897.22|1913.44|1893.44|1917.77|1897.77|1903.74|1883.74|713
1642777200000|2022-01-21 15:00:00|1913.14|1893.14|1911.63|1891.63|1922.05|1902.05|1909.57|1889.57|717
1642777500000|2022-01-21 15:05:00|1911.53|1891.53|1913.17|1893.17|1920.92|1900.92|1908.58|1888.58|754
1642777800000|2022-01-21 15:10:00|1913.12|1893.12|1908.53|1888.53|1913.21|1893.21|1899.65|1879.65|732
1642778100000|2022-01-21 15:15:00|1907.71|1887.71|1908.24|1888.24|1914.86|1894.86|1906.96|1886.96|729
1642778400000|2022-01-21 15:20:00|1908.3|1888.3|1907.94|1887.94|1908.93|1888.93|1895.86|1875.86|726
1642778700000|2022-01-21 15:25:00|1908|1888|1906.8|1886.8|1920.4|1900.4|1904.54|1884.54|704
1642779000000|2022-01-21 15:30:00|1906.83|1886.83|1932.85|1912.85|1934.23|1914.23|1906.83|1886.83|692
1642779300000|2022-01-21 15:35:00|1932.67|1912.67|1936.6|1916.6|1944.36|1924.36|1932.53|1912.53|762
1642779600000|2022-01-21 15:40:00|1936.72|1916.72|1960.2|1940.2|1961.05|1941.05|1933.7|1913.7|772
1642779900000|2022-01-21 15:45:00|1960.02|1940.02|1976.92|1956.92|1978.2|1958.2|1956.63|1936.63|730
1642780200000|2022-01-21 15:50:00|1976.97|1956.97|1973.89|1953.89|1985.12|1965.12|1968.34|1948.34|723
1642780500000|2022-01-21 15:55:00|1973.81|1953.81|1963.32|1943.32|1973.83|1953.83|1962.08|1942.08|714
1642780800000|2022-01-21 16:00:00|1963.43|1943.43|1952.21|1932.21|1963.62|1943.62|1950.98|1930.98|721
1642781100000|2022-01-21 16:05:00|1952.18|1932.18|1974.64|1954.64|1974.85|1954.85|1951.39|1931.39|723
1642781400000|2022-01-21 16:10:00|1974.65|1954.65|1963.53|1943.53|1976.27|1956.27|1960.29|1940.29|706
1642781700000|2022-01-21 16:15:00|1963.51|1943.51|1964.84|1944.84|1966.97|1946.97|1956.8|1936.8|551
1642782000000|2022-01-21 16:20:00|1965.01|1945.01|1978.33|1958.33|1985.51|1965.51|1963.9|1943.9|581
1642782300000|2022-01-21 16:25:00|1978.22|1958.22|1973.29|1953.29|1978.55|1958.55|1969.74|1949.74|545
1642782600000|2022-01-21 16:30:00|1973.25|1953.25|1965.52|1945.52|1973.69|1953.69|1963.85|1943.85|649
1642782900000|2022-01-21 16:35:00|1965.56|1945.56|1956.75|1936.75|1969.23|1949.23|1954.33|1934.33|635
1642783200000|2022-01-21 16:40:00|1956.83|1936.83|1953.58|1933.58|1957.38|1937.38|1950.92|1930.92|635
1642783500000|2022-01-21 16:45:00|1953.86|1933.86|1943.49|1923.49|1954.44|1934.44|1941.57|1921.57|630
1642783800000|2022-01-21 16:50:00|1943.43|1923.43|1938.32|1918.32|1948.29|1928.29|1934.94|1914.94|577
1642784100000|2022-01-21 16:55:00|1938.2|1918.2|1948.82|1928.82|1949.56|1929.56|1935.72|1915.72|665
1642784400000|2022-01-21 17:00:00|1948.87|1928.87|1949.38|1929.38|1953.37|1933.37|1947.36|1927.36|650
1642784700000|2022-01-21 17:05:00|1949.4|1929.4|1944.6|1924.6|1951.46|1931.46|1944.38|1924.38|667
1642785000000|2022-01-21 17:10:00|1944.61|1924.61|1937.79|1917.79|1944.99|1924.99|1936.04|1916.04|720
1642785300000|2022-01-21 17:15:00|1937.76|1917.76|1943.23|1923.23|1943.23|1923.23|1935.08|1915.08|734
1642785600000|2022-01-21 17:20:00|1943.24|1923.24|1949.68|1929.68|1950.45|1930.45|1938.62|1918.62|628
1642785900000|2022-01-21 17:25:00|1949.64|1929.64|1946.26|1926.26|1953.31|1933.31|1943.7|1923.7|656
1642786200000|2022-01-21 17:30:00|1946.27|1926.27|1940.97|1920.97|1946.27|1926.27|1938.46|1918.46|623
1642786500000|2022-01-21 17:35:00|1941.01|1921.01|1930.9|1910.9|1945.17|1925.17|1929.81|1909.81|654
1642786800000|2022-01-21 17:40:00|1930.83|1910.83|1932.54|1912.54|1936.79|1916.79|1930.72|1910.72|586
1642787100000|2022-01-21 17:45:00|1932.55|1912.55|1928.71|1908.71|1935.25|1915.25|1928.45|1908.45|598
1642787400000|2022-01-21 17:50:00|1928.72|1908.72|1928.61|1908.61|1932|1912|1927.6|1907.6|593
1642787700000|2022-01-21 17:55:00|1928.64|1908.64|1927.82|1907.82|1929.05|1909.05|1917.05|1897.05|658
1642788000000|2022-01-21 18:00:00|1927.86|1907.86|1929.38|1909.38|1934.49|1914.49|1927.28|1907.28|641
1642788300000|2022-01-21 18:05:00|1929.34|1909.34|1934.47|1914.47|1937.44|1917.44|1928.95|1908.95|582
1642788600000|2022-01-21 18:10:00|1934.49|1914.49|1946.7|1926.7|1948.31|1928.31|1934.47|1914.47|565
1642788900000|2022-01-21 18:15:00|1946.68|1926.68|1926.09|1906.09|1947.33|1927.33|1924.64|1904.64|765
1642789200000|2022-01-21 18:20:00|1926.07|1906.07|1913.8|1893.8|1927.69|1907.69|1912.64|1892.64|856
1642789500000|2022-01-21 18:25:00|1913.78|1893.78|1920.14|1900.14|1921.17|1901.17|1906.78|1886.78|887
1642789800000|2022-01-21 18:30:00|1920.17|1900.17|1935.07|1915.07|1940.51|1920.51|1906.63|1886.63|1023
1642790100000|2022-01-21 18:35:00|1935.16|1915.16|1944.84|1924.84|1946.41|1926.41|1933.7|1913.7|897
1642790400000|2022-01-21 18:40:00|1945.01|1925.01|1933.56|1913.56|1945.7|1925.7|1932.52|1912.52|816
1642790700000|2022-01-21 18:45:00|1933.51|1913.51|1921.59|1901.59|1934.95|1914.95|1918.3|1898.3|823
1642791000000|2022-01-21 18:50:00|1921.52|1901.52|1929.37|1909.37|1930.28|1910.28|1921.33|1901.33|913
1642791300000|2022-01-21 18:55:00|1929.38|1909.38|1916.16|1896.16|1929.75|1909.75|1916.14|1896.14|776
1642791600000|2022-01-21 19:00:00|1916.06|1896.06|1924.44|1904.44|1925.47|1905.47|1915.64|1895.64|746
1642791900000|2022-01-21 19:05:00|1924.39|1904.39|1915.6|1895.6|1927.58|1907.58|1915.05|1895.05|732
1642792200000|2022-01-21 19:10:00|1915.74|1895.74|1925.3|1905.3|1925.3|1905.3|1915.74|1895.74|764
1642792500000|2022-01-21 19:15:00|1924.96|1904.96|1928.2|1908.2|1929.95|1909.95|1924.96|1904.96|690
1642792800000|2022-01-21 19:20:00|1928.17|1908.17|1928.36|1908.36|1929.78|1909.78|1924.48|1904.48|712
1642793100000|2022-01-21 19:25:00|1928.35|1908.35|1917.17|1897.17|1928.35|1908.35|1912.25|1892.25|786
1642793400000|2022-01-21 19:30:00|1916.99|1896.99|1917.1|1897.1|1918.4|1898.4|1910.06|1890.06|756
1642793700000|2022-01-21 19:35:00|1917.05|1897.05|1920.89|1900.89|1921.88|1901.88|1910.55|1890.55|822
1642794000000|2022-01-21 19:40:00|1921|1901|1916.35|1896.35|1925.5|1905.5|1914.02|1894.02|714
1642794300000|2022-01-21 19:45:00|1916.33|1896.33|1924.43|1904.43|1925.34|1905.34|1913.21|1893.21|706
1642794600000|2022-01-21 19:50:00|1924.52|1904.52|1906.52|1886.52|1925.08|1905.08|1905.11|1885.11|800
1642794900000|2022-01-21 19:55:00|1906.38|1886.38|1891.69|1871.69|1906.56|1886.56|1891.17|1871.17|811
1642795200000|2022-01-21 20:00:00|1891.72|1871.72|1900.37|1880.37|1909.25|1889.25|1891.72|1871.72|916
1642795500000|2022-01-21 20:05:00|1900.29|1880.29|1881.42|1861.42|1903.17|1883.17|1878.95|1858.95|895
1642795800000|2022-01-21 20:10:00|1881.46|1861.46|1858.06|1838.06|1883.25|1863.25|1854.48|1834.48|957
1642796100000|2022-01-21 20:15:00|1858.7|1838.7|1883.83|1863.83|1892.83|1872.83|1851.92|1831.92|1051
1642796400000|2022-01-21 20:20:00|1883.82|1863.82|1876.46|1856.46|1883.82|1863.82|1867.8|1847.8|997
1642796700000|2022-01-21 20:25:00|1876.49|1856.49|1856.65|1836.65|1876.49|1856.49|1852.64|1832.64|932
1642797000000|2022-01-21 20:30:00|1856.62|1836.62|1870.01|1850.01|1874.47|1854.47|1856.14|1836.14|1061
1642797300000|2022-01-21 20:35:00|1870.08|1850.08|1874.64|1854.64|1875.06|1855.06|1863.24|1843.24|971
1642797600000|2022-01-21 20:40:00|1874.53|1854.53|1891.93|1871.93|1900.03|1880.03|1874.07|1854.07|990
1642797900000|2022-01-21 20:45:00|1892.25|1872.25|1883.39|1863.39|1893.78|1873.78|1881.63|1861.63|906
1642798200000|2022-01-21 20:50:00|1883.43|1863.43|1872.78|1852.78|1883.55|1863.55|1869.06|1849.06|974
1642798500000|2022-01-21 20:55:00|1872.69|1852.69|1893.66|1873.66|1899.65|1879.65|1871.57|1851.57|943
1642798800000|2022-01-21 21:00:00|1893.27|1873.27|1901.34|1881.34|1910.97|1890.97|1892.62|1872.62|955
1642799100000|2022-01-21 21:05:00|1901.31|1881.31|1919.58|1899.58|1923.38|1903.38|1899.99|1879.99|867
1642799400000|2022-01-21 21:10:00|1919.68|1899.68|1904.72|1884.72|1923.61|1903.61|1904.65|1884.65|827
1642799700000|2022-01-21 21:15:00|1904.71|1884.71|1892.3|1872.3|1912.64|1892.64|1890.58|1870.58|793
1642800000000|2022-01-21 21:20:00|1892.36|1872.36|1884.1|1864.1|1892.9|1872.9|1884.03|1864.03|755
1642800300000|2022-01-21 21:25:00|1884.16|1864.16|1875.83|1855.83|1886.21|1866.21|1874.81|1854.81|875
1642800600000|2022-01-21 21:30:00|1875.79|1855.79|1829.67|1809.67|1884.18|1864.18|1827.37|1807.37|1011
1642800900000|2022-01-21 21:35:00|1829.74|1809.74|1804.91|1800.79|1851.58|1831.58|1801.92|1787.65|1111
1642801200000|2022-01-21 21:40:00|1804.79|1800.72|1811.32|1791.32|1824.74|1805.91|1804.72|1786.22|1104
1642801500000|2022-01-21 21:45:00|1811.3|1791.3|1762.8|1742.8|1811.33|1791.33|1746.74|1733.82|1107
1642801800000|2022-01-21 21:50:00|1762.96|1742.96|1795.26|1790.89|1809.42|1795.92|1730.78|1718.66|1133
1642802100000|2022-01-21 21:55:00|1795.22|1790.9|1792.11|1786.94|1813.76|1800.34|1786.49|1772.73|923
1642838400000|2022-01-22 08:00:00|1552.87|1532.87|1583.73|1563.73|1583.73|1563.73|1551.69|1531.69|999
1642838700000|2022-01-22 08:05:00|1583.71|1563.71|1590.83|1570.83|1593.24|1573.24|1579.75|1559.75|989
1642839000000|2022-01-22 08:10:00|1590.78|1570.78|1587.27|1567.27|1595.09|1575.09|1585.49|1565.49|904
1642839300000|2022-01-22 08:15:00|1587.33|1567.33|1573.75|1553.75|1594.73|1574.73|1573.75|1553.75|900
1642839600000|2022-01-22 08:20:00|1573.76|1553.76|1571.29|1551.29|1577.6|1557.6|1569.19|1549.19|951
1642839900000|2022-01-22 08:25:00|1571.32|1551.32|1595.3|1575.3|1595.89|1575.89|1571.32|1551.32|874
1642840200000|2022-01-22 08:30:00|1595.04|1575.04|1588.27|1568.27|1599.47|1579.47|1587.35|1567.35|925
1642840500000|2022-01-22 08:35:00|1588.3|1568.3|1589.58|1569.58|1598.3|1578.3|1582.4|1562.4|808
1642840800000|2022-01-22 08:40:00|1589.67|1569.67|1574.52|1554.52|1590.35|1570.35|1573.25|1553.25|850
1642841100000|2022-01-22 08:45:00|1574.53|1554.53|1587.28|1567.28|1587.9|1567.9|1572.22|1552.22|673
1642841400000|2022-01-22 08:50:00|1587.23|1567.23|1574.43|1554.43|1592.85|1572.85|1573.54|1553.54|822
1642841700000|2022-01-22 08:55:00|1574.44|1554.44|1570.96|1550.96|1577.03|1557.03|1568.68|1548.68|835
1642842000000|2022-01-22 09:00:00|1570.97|1550.97|1589.46|1569.46|1590.13|1570.13|1567.24|1547.24|922
1642842300000|2022-01-22 09:05:00|1589.53|1569.53|1571.98|1551.98|1593.99|1573.99|1571.98|1551.98|982
1642842600000|2022-01-22 09:10:00|1571.95|1551.95|1572.72|1552.72|1577.02|1557.02|1561.28|1541.28|896
1642842900000|2022-01-22 09:15:00|1572.74|1552.74|1584.21|1564.21|1591.2|1571.2|1568.64|1548.64|910
1642843200000|2022-01-22 09:20:00|1584.18|1564.18|1569.25|1549.25|1585.88|1565.88|1565.89|1545.89|955
1642843500000|2022-01-22 09:25:00|1569.21|1549.21|1564.41|1544.41|1574.31|1554.31|1562.98|1542.98|907
1642843800000|2022-01-22 09:30:00|1564.42|1544.42|1555.14|1535.14|1571.87|1551.87|1552.01|1532.01|971
1642844100000|2022-01-22 09:35:00|1554.92|1534.92|1537.67|1517.67|1557.18|1537.18|1535.16|1515.16|1000
1642844400000|2022-01-22 09:40:00|1537.42|1517.42|1530.49|1510.49|1540.43|1520.43|1517.33|1501.09|1033
1642844700000|2022-01-22 09:45:00|1530.36|1510.36|1502.18|1482.18|1536.56|1522.94|1484.43|1467.37|1091
1642845000000|2022-01-22 09:50:00|1502.49|1482.49|1506.72|1486.72|1534.01|1514.01|1502.49|1482.49|1099
1642845300000|2022-01-22 09:55:00|1505.81|1485.81|1497.87|1477.87|1512.14|1493.85|1478.31|1463.86|1096
1642845600000|2022-01-22 10:00:00|1498.23|1478.23|1485.85|1465.85|1508.18|1491.71|1478.34|1458.34|1103
1642845900000|2022-01-22 10:05:00|1486.53|1466.53|1453.33|1448.6|1488.84|1471.4|1445.09|1433.49|1138
1642846200000|2022-01-22 10:10:00|1460.87|1440.87|1480.83|1460.83|1481.35|1461.35|1429.95|1417.54|1133
1642846500000|2022-01-22 10:15:00|1480.79|1460.79|1466.05|1446.05|1487.98|1475.71|1458.95|1438.95|1131
1642846800000|2022-01-22 10:20:00|1465.7|1445.7|1506.49|1486.49|1510.14|1495.57|1461.93|1444.29|1116
1642847100000|2022-01-22 10:25:00|1506.5|1486.5|1522.22|1502.22|1538.07|1518.07|1500.72|1480.72|1113
1642847400000|2022-01-22 10:30:00|1522.25|1502.25|1574.25|1570.03|1586.95|1573.36|1521.12|1501.12|1093
1642847700000|2022-01-22 10:35:00|1574.49|1569.92|1569.53|1549.53|1582.14|1569.96|1549.82|1536.89|1152
1642848000000|2022-01-22 10:40:00|1569.58|1549.58|1566.37|1546.37|1569.58|1556.58|1547.54|1535.03|1104
1642848300000|2022-01-22 10:45:00|1566.32|1546.32|1551.8|1531.8|1566.47|1546.47|1546.94|1526.94|1104
1642848600000|2022-01-22 10:50:00|1551.77|1531.77|1553.95|1533.95|1556.37|1536.37|1535.05|1515.05|1109
1642848900000|2022-01-22 10:55:00|1553.79|1533.79|1565.18|1545.18|1565.18|1545.18|1546.84|1526.84|1060
1642849200000|2022-01-22 11:00:00|1565.21|1545.21|1580.1|1560.1|1583.99|1563.99|1554.95|1534.95|1090
1642849500000|2022-01-22 11:05:00|1580.08|1560.08|1564.6|1544.6|1581.1|1561.1|1564.39|1544.39|1047
1642849800000|2022-01-22 11:10:00|1564.83|1544.83|1558.57|1538.57|1566.31|1546.31|1557.33|1537.33|975
1642850100000|2022-01-22 11:15:00|1558.58|1538.58|1558.75|1538.75|1565.26|1545.26|1556.6|1536.6|952
1642850400000|2022-01-22 11:20:00|1558.74|1538.74|1571.28|1551.28|1571.42|1551.42|1557.79|1537.79|873
1642850700000|2022-01-22 11:25:00|1571.43|1551.43|1571|1551|1571.83|1551.83|1560.66|1540.66|896
1642851000000|2022-01-22 11:30:00|1571.11|1551.11|1561.03|1541.03|1576.74|1556.74|1559.75|1539.75|848
1642851300000|2022-01-22 11:35:00|1561.06|1541.06|1561.14|1541.14|1563.98|1543.98|1555.34|1535.34|895
1642851600000|2022-01-22 11:40:00|1562.02|1542.02|1543.6|1523.6|1563.47|1543.47|1538.93|1518.93|1015
1642851900000|2022-01-22 11:45:00|1543.63|1523.63|1534.47|1514.47|1544.48|1524.48|1526.01|1506.01|1056
1642852200000|2022-01-22 11:50:00|1534.5|1514.5|1552.98|1532.98|1557.15|1537.15|1530.75|1510.75|1034
1642852500000|2022-01-22 11:55:00|1553.03|1533.03|1570.69|1550.69|1576.33|1556.33|1550.31|1530.31|1023
1642852800000|2022-01-22 12:00:00|1570.42|1550.42|1582.02|1562.02|1582.17|1562.17|1565.23|1545.23|1034
1642853100000|2022-01-22 12:05:00|1581.96|1561.96|1566.32|1546.32|1582.25|1562.25|1565.41|1545.41|951
1642853400000|2022-01-22 12:10:00|1566.54|1546.54|1584.18|1564.18|1587.52|1567.52|1566.54|1546.54|948
1642853700000|2022-01-22 12:15:00|1583.67|1563.67|1608.23|1588.23|1616.55|1596.55|1582.02|1562.02|996
1642854000000|2022-01-22 12:20:00|1608.22|1588.22|1605.17|1585.17|1611.42|1591.42|1601.23|1581.23|1057
1642854300000|2022-01-22 12:25:00|1605.18|1585.18|1588.67|1568.67|1605.36|1585.36|1584.76|1564.76|983
1642854600000|2022-01-22 12:30:00|1588.81|1568.81|1607.39|1587.39|1607.42|1587.42|1588.81|1568.81|862
1642854900000|2022-01-22 12:35:00|1607.4|1587.4|1617.12|1597.12|1620.32|1600.32|1603.1|1583.1|956
1642855200000|2022-01-22 12:40:00|1617.13|1597.13|1615.56|1595.56|1618.47|1598.47|1610.58|1590.58|859
1642855500000|2022-01-22 12:45:00|1615.71|1595.71|1627.5|1607.5|1633.99|1613.99|1615.57|1595.57|919
1642855800000|2022-01-22 12:50:00|1627.57|1607.57|1637.47|1617.47|1637.47|1617.47|1623.61|1603.61|905
1642856100000|2022-01-22 12:55:00|1637.48|1617.48|1632.35|1612.35|1637.48|1617.48|1623.61|1603.61|877
1642856400000|2022-01-22 13:00:00|1632.37|1612.37|1619.85|1599.85|1632.37|1612.37|1616.08|1596.08|838
1642856700000|2022-01-22 13:05:00|1620.04|1600.04|1621.11|1601.11|1623.69|1603.69|1613.8|1593.8|730
1642857000000|2022-01-22 13:10:00|1621.12|1601.12|1637.43|1617.43|1637.71|1617.71|1621.12|1601.12|883
1642857300000|2022-01-22 13:15:00|1637.5|1617.5|1640.88|1620.88|1654.47|1634.47|1635.45|1615.45|1044
1642857600000|2022-01-22 13:20:00|1640.89|1620.89|1648.84|1628.84|1648.85|1628.85|1633.61|1613.61|973
1642857900000|2022-01-22 13:25:00|1648.97|1628.97|1637.23|1617.23|1651.65|1631.65|1636.23|1616.23|874
1642858200000|2022-01-22 13:30:00|1637.2|1617.2|1631.24|1611.24|1638|1618|1627.77|1607.77|856
1642858500000|2022-01-22 13:35:00|1631.27|1611.27|1623.16|1603.16|1631.73|1611.73|1620.62|1600.62|747
1642858800000|2022-01-22 13:40:00|1623.15|1603.15|1613.83|1593.83|1623.49|1603.49|1611.6|1591.6|910
1642859100000|2022-01-22 13:45:00|1613.8|1593.8|1615.57|1595.57|1617.94|1597.94|1604.13|1584.13|942
1642859400000|2022-01-22 13:50:00|1615.56|1595.56|1606.6|1586.6|1619.66|1599.66|1601.28|1581.28|899
1642859700000|2022-01-22 13:55:00|1606.48|1586.48|1606.01|1586.01|1610.02|1590.02|1603.87|1583.87|816
1642860000000|2022-01-22 14:00:00|1606.17|1586.17|1601.16|1581.16|1610.71|1590.71|1598.3|1578.3|940
1642860300000|2022-01-22 14:05:00|1601.14|1581.14|1600.74|1580.74|1606.05|1586.05|1598.78|1578.78|904
1642860600000|2022-01-22 14:10:00|1600.76|1580.76|1595.21|1575.21|1609.3|1589.3|1594.6|1574.6|804
1642860900000|2022-01-22 14:15:00|1595.43|1575.43|1601.57|1581.57|1603.06|1583.06|1595.43|1575.43|763
1642861200000|2022-01-22 14:20:00|1601.59|1581.59|1609.13|1589.13|1612.52|1592.52|1599.25|1579.25|743
1642861500000|2022-01-22 14:25:00|1608.96|1588.96|1604.7|1584.7|1612.27|1592.27|1603|1583|687
1642861800000|2022-01-22 14:30:00|1604.93|1584.93|1598.39|1578.39|1605.35|1585.35|1595.49|1575.49|820
1642862100000|2022-01-22 14:35:00|1598.38|1578.38|1601.33|1581.33|1607.61|1587.61|1596.61|1576.61|767
1642862400000|2022-01-22 14:40:00|1601.12|1581.12|1599.61|1579.61|1609.92|1589.92|1597.16|1577.16|793
1642862700000|2022-01-22 14:45:00|1599.64|1579.64|1593.88|1573.88|1605.41|1585.41|1593.79|1573.79|763
1642863000000|2022-01-22 14:50:00|1593.91|1573.91|1578.83|1558.83|1593.92|1573.92|1577.9|1557.9|863
1642863300000|2022-01-22 14:55:00|1579.32|1559.32|1560.79|1540.79|1579.32|1559.32|1559.91|1539.91|1012
1642863600000|2022-01-22 15:00:00|1560.81|1540.81|1567.97|1547.97|1571.15|1551.15|1560.8|1540.8|965
1642863900000|2022-01-22 15:05:00|1568.01|1548.01|1563.64|1543.64|1571.14|1558.89|1561.29|1541.29|933
1642864200000|2022-01-22 15:10:00|1563.94|1543.94|1559.91|1539.91|1571.48|1551.48|1559.91|1539.91|906
1642864500000|2022-01-22 15:15:00|1559.89|1539.89|1549.95|1529.95|1570.29|1550.29|1546.83|1526.83|942
1642864800000|2022-01-22 15:20:00|1549.98|1529.98|1549.81|1529.81|1552.63|1532.63|1545.77|1525.77|818
1642865100000|2022-01-22 15:25:00|1549.8|1529.8|1545.98|1525.98|1558.21|1538.21|1544.33|1524.33|837
1642865400000|2022-01-22 15:30:00|1546.01|1526.01|1551.54|1531.54|1551.54|1531.54|1535.78|1515.78|910
1642865700000|2022-01-22 15:35:00|1551.72|1531.72|1543.72|1523.72|1559.42|1539.42|1542.78|1522.78|896
1642866000000|2022-01-22 15:40:00|1543.78|1523.78|1548.85|1528.85|1550.96|1530.96|1540.61|1520.61|910
1642866300000|2022-01-22 15:45:00|1548.82|1528.82|1542.66|1522.66|1550.02|1530.02|1541.3|1521.3|943
1642866600000|2022-01-22 15:50:00|1542.58|1522.58|1540.67|1520.67|1549.63|1529.63|1538.29|1518.29|966
1642866900000|2022-01-22 15:55:00|1540.72|1520.72|1539.65|1519.65|1548.24|1528.24|1538.69|1518.69|937
1642867200000|2022-01-22 16:00:00|1539.64|1519.64|1526.81|1506.81|1542.12|1522.12|1524.68|1504.68|1048
1642867500000|2022-01-22 16:05:00|1526.82|1506.82|1575.55|1555.55|1576.66|1556.66|1525.02|1506.57|1051
1642867800000|2022-01-22 16:10:00|1575.58|1555.58|1595.45|1575.45|1603.63|1583.63|1568.25|1548.25|1070
1642868100000|2022-01-22 16:15:00|1595.46|1575.46|1597.95|1577.95|1609.36|1589.36|1586.34|1566.34|1049
1642868400000|2022-01-22 16:20:00|1597.91|1577.91|1607.17|1587.17|1608.34|1593.51|1595.7|1575.7|1080
1642868700000|2022-01-22 16:25:00|1607.19|1587.19|1596.52|1576.52|1613.41|1599.45|1596.09|1576.09|992
1642869000000|2022-01-22 16:30:00|1596.6|1576.6|1596.85|1576.85|1606.3|1586.3|1596.23|1576.23|1008
1642869300000|2022-01-22 16:35:00|1596.8|1576.8|1588.7|1568.7|1599.17|1579.17|1586.25|1566.25|952
1642869600000|2022-01-22 16:40:00|1588.68|1568.68|1587.19|1567.19|1591.27|1571.27|1582.33|1562.33|867
1642869900000|2022-01-22 16:45:00|1587.62|1567.62|1575.92|1555.92|1589.76|1569.76|1572.74|1552.74|939
1642870200000|2022-01-22 16:50:00|1575.91|1555.91|1581.33|1561.33|1581.66|1561.66|1564.8|1544.8|1023
1642870500000|2022-01-22 16:55:00|1581.31|1561.31|1589.36|1569.36|1591.65|1571.65|1580.84|1560.84|1017
1642870800000|2022-01-22 17:00:00|1589.35|1569.35|1596.83|1576.83|1601.6|1581.6|1584.86|1564.86|1038
1642871100000|2022-01-22 17:05:00|1596.78|1576.78|1593.41|1573.41|1599.72|1579.72|1586.52|1566.52|962
1642871400000|2022-01-22 17:10:00|1593.75|1573.75|1570.59|1550.59|1593.84|1573.84|1565.72|1545.72|1043
1642871700000|2022-01-22 17:15:00|1570.62|1550.62|1574.22|1554.22|1580.26|1560.26|1567.62|1547.62|1039
1642872000000|2022-01-22 17:20:00|1574.23|1554.23|1563.27|1543.27|1574.23|1554.23|1560.3|1540.3|1015
1642872300000|2022-01-22 17:25:00|1563.34|1543.34|1552.32|1532.32|1569.41|1549.44|1551.01|1531.01|1066
1642872600000|2022-01-22 17:30:00|1552.29|1532.29|1555.31|1535.31|1567.41|1547.41|1551.62|1531.62|1033
1642872900000|2022-01-22 17:35:00|1555.47|1535.47|1561.25|1541.25|1567.72|1547.72|1554.26|1534.26|1028
1642873200000|2022-01-22 17:40:00|1561.3|1541.3|1558.9|1538.9|1562.3|1542.3|1549.03|1529.03|988
1642873500000|2022-01-22 17:45:00|1558.76|1538.76|1558.02|1538.02|1568.55|1548.55|1557.28|1537.28|960
1642873800000|2022-01-22 17:50:00|1558.03|1538.03|1542.88|1522.88|1560.87|1540.87|1540.25|1520.25|1010
1642874100000|2022-01-22 17:55:00|1542.93|1522.93|1551.84|1531.84|1553.08|1533.08|1540.03|1520.03|1007
1642874400000|2022-01-22 18:00:00|1551.58|1531.58|1544.14|1524.14|1554.65|1534.65|1531.45|1511.45|1060
1642874700000|2022-01-22 18:05:00|1544.15|1524.15|1542.83|1522.83|1550.92|1530.92|1532.41|1512.42|1070
1642875000000|2022-01-22 18:10:00|1542.81|1522.81|1543.59|1523.59|1543.78|1523.78|1534.67|1514.67|1021
1642875300000|2022-01-22 18:15:00|1543.5|1523.5|1566.05|1546.05|1567.05|1550.08|1542.06|1522.06|1052
1642875600000|2022-01-22 18:20:00|1566.06|1546.06|1562.79|1542.79|1572.35|1552.35|1562.1|1542.1|1024
1642875900000|2022-01-22 18:25:00|1562.69|1542.69|1549.05|1529.05|1566|1546|1545.95|1525.95|1035
1642876200000|2022-01-22 18:30:00|1549.01|1529.01|1534.59|1514.59|1550.17|1530.17|1533.36|1513.36|1093
1642876500000|2022-01-22 18:35:00|1534.57|1514.57|1522.79|1502.79|1538.84|1518.84|1522.79|1502.79|1023
1642876800000|2022-01-22 18:40:00|1522.74|1502.74|1525.5|1505.5|1530.11|1510.11|1522.2|1502.2|955
1642877100000|2022-01-22 18:45:00|1525.51|1505.51|1546.23|1526.23|1551.07|1531.07|1525.51|1505.51|997
1642877400000|2022-01-22 18:50:00|1545.43|1525.43|1541.7|1521.7|1546.39|1526.39|1535.88|1515.88|936
1642877700000|2022-01-22 18:55:00|1541.69|1521.69|1521.51|1501.51|1544.04|1524.04|1520.83|1500.83|997
1642878000000|2022-01-22 19:00:00|1521.44|1501.44|1550.98|1530.98|1552.43|1532.43|1521.44|1501.44|1015
1642878300000|2022-01-22 19:05:00|1551.01|1531.01|1542.42|1522.42|1551.75|1531.75|1542.25|1522.25|930
1642878600000|2022-01-22 19:10:00|1542.31|1522.31|1545.9|1525.9|1551.35|1531.35|1532.91|1512.91|1001
1642878900000|2022-01-22 19:15:00|1546.11|1526.11|1529.68|1509.68|1550.09|1530.09|1529.63|1509.63|1010
1642879200000|2022-01-22 19:20:00|1529.55|1509.55|1518.67|1498.67|1532.13|1512.13|1517.93|1497.93|1038
1642879500000|2022-01-22 19:25:00|1518.71|1498.71|1534.21|1514.21|1539.22|1519.22|1518.08|1498.08|955
1642879800000|2022-01-22 19:30:00|1534.25|1514.25|1546.32|1526.32|1549.52|1529.52|1534.21|1514.21|850
1642880100000|2022-01-22 19:35:00|1546.35|1526.35|1551.6|1531.6|1556.25|1536.25|1544.86|1524.86|824
1642880400000|2022-01-22 19:40:00|1551.55|1531.55|1544.95|1524.95|1552.24|1532.24|1533.15|1513.57|963
1642880700000|2022-01-22 19:45:00|1545.01|1525.01|1566.84|1546.84|1567.57|1547.57|1542.36|1522.36|960
1642881000000|2022-01-22 19:50:00|1567.33|1547.33|1550.46|1530.46|1567.33|1547.33|1548.93|1528.93|960
1642881300000|2022-01-22 19:55:00|1550.47|1530.47|1539.15|1519.15|1551.21|1531.21|1534.26|1514.26|911
1642881600000|2022-01-22 20:00:00|1539.24|1519.24|1527.29|1507.29|1543.91|1523.91|1526.79|1506.79|961
1642881900000|2022-01-22 20:05:00|1527.11|1507.11|1579.71|1559.71|1580.52|1561.86|1526.91|1506.91|957
1642882200000|2022-01-22 20:10:00|1579.57|1559.57|1622.22|1602.22|1628.84|1608.84|1571.26|1552.86|1083
1642882500000|2022-01-22 20:15:00|1621.9|1601.9|1626.24|1606.24|1635.96|1622.25|1614.17|1595.12|1099
1642882800000|2022-01-22 20:20:00|1626.23|1606.23|1593.28|1573.28|1627.22|1607.22|1588.98|1568.98|1095
1642883100000|2022-01-22 20:25:00|1593.17|1573.17|1590.07|1570.07|1604.26|1589.46|1587.47|1567.47|1059
1642883400000|2022-01-22 20:30:00|1590.08|1570.08|1603.63|1583.63|1609.82|1589.82|1590.08|1570.08|991
1642883700000|2022-01-22 20:35:00|1603.8|1583.8|1602.59|1582.59|1608.27|1588.27|1595.16|1575.16|1001
1642884000000|2022-01-22 20:40:00|1602.6|1582.6|1587.35|1567.35|1606.52|1586.52|1587.33|1567.33|1003
1642884300000|2022-01-22 20:45:00|1587.32|1567.32|1601.29|1581.29|1605|1588.13|1573.88|1553.88|1066
1642884600000|2022-01-22 20:50:00|1601.3|1581.3|1608.97|1588.97|1611.63|1591.63|1600.54|1580.54|896
1642884900000|2022-01-22 20:55:00|1608.96|1588.96|1620.01|1600.01|1631.21|1611.21|1604.03|1584.03|1052
1642885200000|2022-01-22 21:00:00|1619.99|1599.99|1614.19|1594.19|1622.68|1602.68|1610.29|1590.29|1006
1642885500000|2022-01-22 21:05:00|1614.47|1594.47|1612.45|1592.45|1614.81|1594.81|1609.13|1589.13|941
1642885800000|2022-01-22 21:10:00|1612.46|1592.46|1604.13|1584.13|1615.17|1595.17|1601.09|1581.09|861
1642886100000|2022-01-22 21:15:00|1604.15|1584.15|1617.1|1597.1|1627.48|1612.81|1603.13|1583.13|976
1642886400000|2022-01-22 21:20:00|1617.18|1597.18|1618.43|1598.43|1621.56|1601.56|1612.6|1592.6|876
1642886700000|2022-01-22 21:25:00|1618.46|1598.46|1611.69|1591.69|1620.94|1600.94|1610.03|1590.03|824
1642887000000|2022-01-22 21:30:00|1611.71|1591.71|1620.67|1600.67|1624.03|1604.03|1606.45|1586.45|842
1642887300000|2022-01-22 21:35:00|1620.69|1600.69|1621.69|1601.69|1622.06|1602.06|1610.93|1590.93|882
1642887600000|2022-01-22 21:40:00|1621.77|1601.77|1622.31|1602.31|1625.69|1605.69|1618.1|1598.1|937
1642887900000|2022-01-22 21:45:00|1621.9|1601.9|1616.56|1596.56|1624.07|1604.07|1611.9|1591.9|884
1642888200000|2022-01-22 21:50:00|1616.54|1596.54|1620.19|1600.19|1620.19|1600.19|1612.61|1592.61|879
1642888500000|2022-01-22 21:55:00|1620.22|1600.22|1624.46|1604.46|1640.84|1622.23|1615.75|1595.75|1005
1642888800000|2022-01-22 22:00:00|1624.45|1604.45|1617.56|1597.56|1624.86|1604.86|1615.28|1595.28|993
1642889100000|2022-01-22 22:05:00|1617.57|1597.57|1610.57|1590.57|1621.7|1601.7|1604.05|1585.64|875
1642889400000|2022-01-22 22:10:00|1610.55|1590.55|1610.86|1590.86|1616.86|1596.86|1605.32|1585.32|764
1642889700000|2022-01-22 22:15:00|1610.89|1590.89|1601.05|1581.05|1612.39|1592.39|1599.9|1579.9|644
1642890000000|2022-01-22 22:20:00|1601.01|1581.01|1602.14|1582.14|1604.95|1584.95|1597.38|1577.38|591
1642890300000|2022-01-22 22:25:00|1602.06|1582.06|1595.62|1575.62|1602.17|1582.17|1594.71|1574.71|523
1642890600000|2022-01-22 22:30:00|1595.48|1575.48|1589.4|1569.4|1595.57|1575.57|1587.57|1567.57|328
1642890900000|2022-01-22 22:35:00|1589.36|1569.36|1580.96|1560.96|1590.53|1570.53|1580.96|1560.96|300
1642891200000|2022-01-22 22:40:00|1580.91|1560.91|1582.69|1562.69|1585.45|1565.45|1580.07|1560.07|366
1642891500000|2022-01-22 22:45:00|1582.67|1562.67|1568.08|1548.08|1582.73|1562.73|1566.53|1546.53|491
1642891800000|2022-01-22 22:50:00|1568.03|1548.03|1575.19|1555.19|1576.34|1558.82|1563.18|1545.83|650
1642892100000|2022-01-22 22:55:00|1575.14|1555.14|1574.99|1554.99|1576.95|1556.95|1573.5|1553.5|523
1642892400000|2022-01-22 23:00:00|1575|1555|1572.51|1552.51|1576.27|1556.27|1571.01|1551.01|475
1642892700000|2022-01-22 23:05:00|1572.49|1552.49|1566.55|1546.55|1572.5|1552.5|1566.55|1546.55|617
1642893000000|2022-01-22 23:10:00|1566.24|1546.24|1580.08|1560.08|1580.08|1560.08|1564.47|1544.47|780
1642893300000|2022-01-22 23:15:00|1580.05|1560.05|1581.23|1561.23|1583.82|1563.82|1576.18|1556.18|769
1642893600000|2022-01-22 23:20:00|1581.19|1561.19|1586.5|1566.5|1593.29|1573.29|1578.76|1558.76|726
1642893900000|2022-01-22 23:25:00|1586.42|1566.42|1599.98|1579.98|1599.98|1579.98|1586.02|1566.02|612
1642894200000|2022-01-22 23:30:00|1600.2|1580.2|1596.13|1576.13|1601.51|1581.51|1596.11|1576.11|774
1642894500000|2022-01-22 23:35:00|1596.11|1576.11|1593.44|1573.44|1596.6|1576.6|1591.26|1571.26|698
1642894800000|2022-01-22 23:40:00|1593.42|1573.42|1586.33|1566.33|1596.54|1576.54|1585.43|1565.43|614
1642895100000|2022-01-22 23:45:00|1586.32|1566.32|1594.63|1574.63|1595.46|1575.46|1583.65|1563.65|637
1642895400000|2022-01-22 23:50:00|1594.68|1574.68|1592.3|1572.3|1595.64|1575.64|1588.31|1568.31|590
1642895700000|2022-01-22 23:55:00|1592.31|1572.31|1595.49|1575.49|1596.94|1576.94|1587.88|1567.88|650
1642896000000|2022-01-23 00:00:00|1595.48|1575.48|1582.78|1562.78|1596.74|1576.74|1582.78|1562.78|728
1642896300000|2022-01-23 00:05:00|1582.77|1562.77|1601.11|1581.11|1601.52|1581.52|1580.61|1560.61|810
1642896600000|2022-01-23 00:10:00|1601.15|1581.15|1604.79|1584.79|1611.09|1591.09|1601.15|1581.15|915
1642896900000|2022-01-23 00:15:00|1604.74|1584.74|1602.13|1582.13|1604.74|1584.74|1596.54|1576.54|735
1642897200000|2022-01-23 00:20:00|1602.19|1582.19|1624.32|1604.32|1626.27|1606.27|1602.19|1582.19|917
1642897500000|2022-01-23 00:25:00|1624.28|1604.28|1627.69|1607.69|1633.27|1613.27|1623.64|1603.64|863
1642897800000|2022-01-23 00:30:00|1627.63|1607.63|1626.82|1606.82|1636.63|1616.63|1625.35|1605.35|812
1642898100000|2022-01-23 00:35:00|1626.95|1606.95|1629.93|1609.93|1629.93|1609.93|1619.71|1599.71|820
1642898400000|2022-01-23 00:40:00|1629.94|1609.94|1622.86|1602.86|1630.01|1610.01|1622.63|1602.63|768
1642898700000|2022-01-23 00:45:00|1622.87|1602.87|1627.48|1607.48|1628.74|1608.74|1621.76|1601.76|678
1642899000000|2022-01-23 00:50:00|1627.4|1607.4|1635.68|1615.68|1637.54|1617.54|1624.81|1604.81|773
1642899300000|2022-01-23 00:55:00|1635.78|1615.78|1643.23|1623.23|1643.63|1623.63|1634.57|1614.57|733
1642899600000|2022-01-23 01:00:00|1643.25|1623.25|1639.97|1619.97|1643.42|1623.42|1632.6|1612.6|812
1642899900000|2022-01-23 01:05:00|1639.81|1619.81|1631.84|1611.84|1641.77|1621.77|1628.01|1608.01|670
1642900200000|2022-01-23 01:10:00|1631.9|1611.9|1627.88|1607.88|1633.92|1613.92|1626.9|1606.9|780
1642900500000|2022-01-23 01:15:00|1627.87|1607.87|1624.99|1604.99|1629.22|1609.22|1623.3|1603.3|612
1642900800000|2022-01-23 01:20:00|1624.98|1604.98|1634.95|1614.95|1635.33|1615.33|1624.97|1604.97|728
1642901100000|2022-01-23 01:25:00|1634.97|1614.97|1635.99|1615.99|1637.69|1617.69|1631.75|1611.75|681
1642901400000|2022-01-23 01:30:00|1635.93|1615.93|1638.54|1618.54|1642.76|1622.76|1633.57|1613.57|717
1642901700000|2022-01-23 01:35:00|1638.4|1618.4|1630.42|1610.42|1638.84|1618.84|1628.8|1608.8|695
1642902000000|2022-01-23 01:40:00|1630.48|1610.48|1627.42|1607.42|1631.53|1611.53|1626.49|1606.49|618
1642902300000|2022-01-23 01:45:00|1627.41|1607.41|1624.23|1604.23|1630.62|1610.62|1624.22|1604.22|662
1642902600000|2022-01-23 01:50:00|1624.19|1604.19|1620.55|1600.55|1625.37|1605.37|1618.68|1598.68|488
1642902900000|2022-01-23 01:55:00|1620.52|1600.52|1616.57|1596.57|1623.64|1603.64|1615.8|1595.8|633
1642903200000|2022-01-23 02:00:00|1616.6|1596.6|1618.08|1598.08|1620.18|1600.18|1613.75|1593.75|509
1642903500000|2022-01-23 02:05:00|1618.09|1598.09|1609.56|1589.56|1618.09|1598.09|1607.49|1587.49|668
1642903800000|2022-01-23 02:10:00|1609.57|1589.57|1595.92|1575.92|1609.64|1589.64|1594.49|1574.49|713
1642904100000|2022-01-23 02:15:00|1596.18|1576.18|1592.29|1572.29|1601.67|1581.67|1592.12|1572.12|663
1642904400000|2022-01-23 02:20:00|1592.51|1572.51|1590.1|1570.1|1595.75|1575.75|1587.24|1567.24|555
1642904700000|2022-01-23 02:25:00|1589.58|1569.58|1590.76|1570.76|1592.24|1572.24|1586.04|1566.04|629
1642905000000|2022-01-23 02:30:00|1590.96|1570.96|1590.26|1570.26|1601.28|1581.28|1589.05|1569.05|674
1642905300000|2022-01-23 02:35:00|1590.3|1570.3|1595.44|1575.44|1595.63|1575.63|1590.08|1570.08|627
1642905600000|2022-01-23 02:40:00|1595.33|1575.33|1583.61|1563.61|1595.33|1575.33|1582.36|1562.36|728
1642905900000|2022-01-23 02:45:00|1583.64|1563.64|1575.77|1555.77|1588.4|1568.4|1574.91|1554.91|841
1642906200000|2022-01-23 02:50:00|1575.82|1555.82|1570.85|1550.85|1579.36|1559.36|1570.18|1550.18|855
1642906500000|2022-01-23 02:55:00|1570.63|1550.63|1558.24|1538.24|1570.77|1550.77|1554.3|1534.3|912
1642906800000|2022-01-23 03:00:00|1558.29|1538.29|1566.17|1546.17|1566.38|1546.38|1554.49|1534.49|843
1642907100000|2022-01-23 03:05:00|1565.9|1545.9|1564.57|1544.57|1567.51|1547.51|1559.24|1539.24|739
1642907400000|2022-01-23 03:10:00|1564.59|1544.59|1559.61|1539.61|1566.35|1546.35|1557.16|1537.16|581
1642907700000|2022-01-23 03:15:00|1559.62|1539.62|1556.83|1536.83|1562.62|1542.62|1555.79|1535.79|556
1642908000000|2022-01-23 03:20:00|1556.84|1536.84|1549.74|1529.74|1557.81|1537.81|1548.83|1528.83|612
1642908300000|2022-01-23 03:25:00|1549.68|1529.68|1555.34|1535.34|1555.78|1535.78|1549.03|1529.03|468
1642908600000|2022-01-23 03:30:00|1555.4|1535.4|1561.01|1541.01|1561.18|1541.18|1552.35|1532.35|532
1642908900000|2022-01-23 03:35:00|1560.96|1540.96|1567.97|1547.97|1567.97|1547.97|1560.42|1540.42|464
1642909200000|2022-01-23 03:40:00|1567.98|1547.98|1574.67|1554.67|1578.2|1558.2|1567.36|1547.36|517
1642909500000|2022-01-23 03:45:00|1574.76|1554.76|1577.26|1557.26|1578.72|1558.72|1571.52|1551.52|576
1642909800000|2022-01-23 03:50:00|1577.29|1557.29|1578.65|1558.65|1580.22|1560.22|1573.87|1553.87|485
1642910100000|2022-01-23 03:55:00|1578.64|1558.64|1578.55|1558.55|1580.31|1560.31|1576.1|1556.1|492
1642910400000|2022-01-23 04:00:00|1578.38|1558.38|1579.4|1559.4|1579.92|1559.92|1570.44|1550.44|683
1642910700000|2022-01-23 04:05:00|1579.43|1559.43|1582.36|1562.36|1582.48|1562.48|1572.06|1552.06|576
1642911000000|2022-01-23 04:10:00|1582.4|1562.4|1593.15|1573.15|1594.08|1574.08|1582.4|1562.4|692
1642911300000|2022-01-23 04:15:00|1593.17|1573.17|1595.71|1575.71|1597.82|1577.82|1589.52|1569.52|624
1642911600000|2022-01-23 04:20:00|1595.7|1575.7|1600.03|1580.03|1600.3|1580.3|1592.34|1572.34|691
1642911900000|2022-01-23 04:25:00|1600.19|1580.19|1602.36|1582.36|1604.4|1584.4|1596.37|1576.37|807
1642912200000|2022-01-23 04:30:00|1602.41|1582.41|1605.68|1585.68|1607.21|1587.21|1601.6|1581.6|852
1642912500000|2022-01-23 04:35:00|1605.56|1585.56|1597.44|1577.44|1606.84|1586.84|1595.64|1575.64|759
1642912800000|2022-01-23 04:40:00|1597.29|1577.29|1598.78|1578.78|1599.91|1579.91|1595.51|1575.51|682
1642913100000|2022-01-23 04:45:00|1598.79|1578.79|1595.99|1575.99|1598.79|1578.79|1591.64|1571.64|637
1642913400000|2022-01-23 04:50:00|1596.1|1576.1|1592.77|1572.77|1596.1|1576.1|1592.46|1572.46|633
1642913700000|2022-01-23 04:55:00|1592.8|1572.8|1596.54|1576.54|1597|1577|1592.8|1572.8|476
1642914000000|2022-01-23 05:00:00|1596.55|1576.55|1601.51|1581.51|1602.14|1582.14|1596.48|1576.48|610
1642914300000|2022-01-23 05:05:00|1601.36|1581.36|1602.32|1582.32|1606.04|1586.04|1601.36|1581.36|584
1642914600000|2022-01-23 05:10:00|1602.29|1582.29|1581.1|1561.1|1602.31|1582.31|1578.67|1558.67|863
1642914900000|2022-01-23 05:15:00|1581.09|1561.09|1583.04|1563.04|1583.16|1563.16|1578.93|1558.93|570
1642915200000|2022-01-23 05:20:00|1583.07|1563.07|1583.3|1563.3|1587.49|1567.49|1583.07|1563.07|617
1642915500000|2022-01-23 05:25:00|1583.37|1563.37|1586.73|1566.73|1587.25|1567.25|1582.71|1562.71|546
1642915800000|2022-01-23 05:30:00|1586.72|1566.72|1602.01|1582.01|1602.04|1582.04|1586.72|1566.72|443
1642916100000|2022-01-23 05:35:00|1602.02|1582.02|1601.26|1581.26|1604.49|1584.49|1598.84|1578.84|596
1642916400000|2022-01-23 05:40:00|1601.11|1581.11|1595.38|1575.38|1601.11|1581.11|1594.2|1574.2|553
1642916700000|2022-01-23 05:45:00|1595.37|1575.37|1623.8|1603.8|1624.18|1604.18|1588.08|1568.08|836
1642917000000|2022-01-23 05:50:00|1623.15|1603.15|1615.78|1595.78|1628.73|1608.73|1615.78|1595.78|875
1642917300000|2022-01-23 05:55:00|1615.77|1595.77|1632.82|1612.82|1639.45|1625.15|1613.39|1593.39|785
1642917600000|2022-01-23 06:00:00|1632.8|1612.8|1625.58|1605.58|1636.3|1616.3|1624.67|1604.67|868
1642917900000|2022-01-23 06:05:00|1625.59|1605.59|1619.56|1599.56|1626.53|1606.53|1616.66|1596.66|656
1642918200000|2022-01-23 06:10:00|1619.54|1599.54|1617.17|1597.17|1620.56|1600.56|1616.28|1596.28|683
1642918500000|2022-01-23 06:15:00|1617.11|1597.11|1619.42|1599.42|1631.34|1611.34|1617.11|1597.11|878
1642918800000|2022-01-23 06:20:00|1619.32|1599.32|1622.87|1602.87|1623.44|1603.44|1619.32|1599.32|724
1642919100000|2022-01-23 06:25:00|1622.89|1602.89|1621.91|1601.91|1624.93|1604.93|1618.66|1598.66|800
1642919400000|2022-01-23 06:30:00|1621.92|1601.92|1616.9|1596.9|1624.38|1604.38|1615.6|1595.6|675
1642919700000|2022-01-23 06:35:00|1616.89|1596.89|1619.16|1599.16|1621.47|1601.47|1616.28|1596.28|606
1642920000000|2022-01-23 06:40:00|1619.13|1599.13|1615.43|1595.43|1619.68|1599.68|1611.29|1591.29|644
1642920300000|2022-01-23 06:45:00|1615.42|1595.42|1614.65|1594.65|1618.51|1598.51|1612.68|1592.68|595
1642920600000|2022-01-23 06:50:00|1614.66|1594.66|1608.64|1588.64|1615.5|1595.5|1606.5|1586.5|706
1642920900000|2022-01-23 06:55:00|1608.63|1588.63|1617.68|1597.68|1618.92|1598.92|1607.98|1587.98|592
1642921200000|2022-01-23 07:00:00|1617.6|1597.6|1622.59|1602.59|1623.04|1603.04|1614.99|1594.99|588
1642921500000|2022-01-23 07:05:00|1622.62|1602.62|1629.18|1609.18|1630.49|1610.49|1622.59|1602.59|588
1642921800000|2022-01-23 07:10:00|1629.17|1609.17|1639.45|1619.45|1639.45|1619.45|1628.01|1608.01|769
1642922100000|2022-01-23 07:15:00|1639.47|1619.47|1634.49|1614.49|1641.4|1621.4|1634.01|1614.01|777
1642922400000|2022-01-23 07:20:00|1634.5|1614.5|1639.03|1619.03|1639.51|1619.51|1633.11|1613.11|767
1642922700000|2022-01-23 07:25:00|1639.01|1619.01|1637.37|1617.37|1642.43|1622.43|1631.07|1611.07|812
1642923000000|2022-01-23 07:30:00|1637.53|1617.53|1634.86|1614.86|1638.8|1618.8|1631.88|1611.88|724
1642923300000|2022-01-23 07:35:00|1634.87|1614.87|1638.43|1618.43|1640.63|1620.63|1632.1|1612.1|686
1642923600000|2022-01-23 07:40:00|1638.46|1618.46|1643.69|1623.69|1644.2|1624.2|1638.28|1618.28|575
1642923900000|2022-01-23 07:45:00|1643.8|1623.8|1641.1|1621.1|1648.73|1628.73|1640.54|1620.54|689
1642924200000|2022-01-23 07:50:00|1641|1621|1636.55|1616.55|1641.01|1621.01|1636.22|1616.22|690
1642924500000|2022-01-23 07:55:00|1636.54|1616.54|1637.14|1617.14|1638.23|1618.23|1635.05|1615.05|496
1642924800000|2022-01-23 08:00:00|1637.07|1617.07|1631.01|1611.01|1637.66|1617.66|1628.63|1608.63|845
1642925100000|2022-01-23 08:05:00|1631.04|1611.04|1628.12|1608.12|1631.62|1611.62|1627.04|1607.04|700
1642925400000|2022-01-23 08:10:00|1628.11|1608.11|1639.86|1619.86|1645.29|1627.27|1624.34|1608.11|932
1642925700000|2022-01-23 08:15:00|1639.87|1619.87|1641.34|1621.34|1647.62|1627.62|1638.45|1618.45|850
1642926000000|2022-01-23 08:20:00|1641.52|1621.52|1643.15|1623.15|1644.43|1624.43|1636.49|1616.49|698
1642926300000|2022-01-23 08:25:00|1643.18|1623.18|1637.94|1617.94|1647.24|1627.24|1636.6|1616.6|842
1642926600000|2022-01-23 08:30:00|1637.92|1617.92|1649.26|1629.26|1649.26|1631.51|1635.7|1616.8|779
1642926900000|2022-01-23 08:35:00|1649.49|1629.49|1653.28|1633.28|1656.61|1636.61|1649.49|1629.49|753
1642927200000|2022-01-23 08:40:00|1653.27|1633.27|1652.88|1632.88|1655.4|1635.4|1651.03|1631.03|709
1642927500000|2022-01-23 08:45:00|1652.9|1632.9|1651.63|1631.63|1662.59|1642.59|1650.75|1630.75|878
1642927800000|2022-01-23 08:50:00|1651.66|1631.66|1641.74|1621.74|1651.68|1631.68|1640.85|1620.85|690
1642928100000|2022-01-23 08:55:00|1641.78|1621.78|1656.35|1636.35|1656.35|1636.35|1641.68|1621.68|703
1642928400000|2022-01-23 09:00:00|1656.38|1636.38|1671.95|1651.95|1673.76|1657.31|1650.67|1630.67|930
1642928700000|2022-01-23 09:05:00|1671.96|1651.96|1676.79|1656.79|1676.91|1656.91|1667.66|1647.66|781
1642929000000|2022-01-23 09:10:00|1676.8|1656.8|1680.4|1660.4|1682.05|1662.05|1672.44|1652.44|817
1642929300000|2022-01-23 09:15:00|1680.44|1660.44|1678.48|1658.48|1685.56|1665.56|1676.97|1656.97|758
1642929600000|2022-01-23 09:20:00|1678.45|1658.45|1683.37|1663.37|1683.52|1663.52|1676.8|1656.8|758
1642929900000|2022-01-23 09:25:00|1683.34|1663.34|1683.89|1663.89|1695.16|1678.2|1681.26|1661.26|829
1642930200000|2022-01-23 09:30:00|1683.94|1663.94|1676.65|1656.65|1686.55|1666.55|1671.34|1651.34|911
1642930500000|2022-01-23 09:35:00|1676.66|1656.66|1668.64|1648.64|1679.17|1659.17|1667.57|1647.57|751
1642930800000|2022-01-23 09:40:00|1668.6|1648.6|1664.6|1644.6|1668.73|1648.73|1662.48|1642.48|711
1642931100000|2022-01-23 09:45:00|1664.66|1644.66|1660.19|1640.19|1666.28|1646.28|1659.02|1639.02|783
1642931400000|2022-01-23 09:50:00|1660.2|1640.2|1663.47|1643.47|1664.33|1644.33|1659.76|1639.76|683
1642931700000|2022-01-23 09:55:00|1663.51|1643.51|1664.4|1644.4|1664.97|1644.97|1661.45|1641.45|701
1642932000000|2022-01-23 10:00:00|1664.36|1644.36|1656.68|1636.68|1665.34|1645.34|1655.86|1635.86|680
1642932300000|2022-01-23 10:05:00|1656.63|1636.63|1649.84|1629.84|1656.63|1636.63|1647.87|1627.87|805
1642932600000|2022-01-23 10:10:00|1649.77|1629.77|1649.92|1629.92|1650.52|1630.52|1645.47|1625.47|642
1642932900000|2022-01-23 10:15:00|1649.91|1629.91|1647.01|1627.01|1650.09|1630.09|1644.43|1624.43|602
1642933200000|2022-01-23 10:20:00|1647.05|1627.05|1644.01|1624.01|1647.05|1627.05|1640.04|1620.04|682
1642933500000|2022-01-23 10:25:00|1644|1624|1650.15|1630.15|1651.11|1631.11|1643.73|1623.73|485
1642933800000|2022-01-23 10:30:00|1650.18|1630.18|1649.02|1629.02|1654.38|1634.38|1648.34|1628.34|615
1642934100000|2022-01-23 10:35:00|1648.99|1628.99|1649.06|1629.06|1650.59|1630.59|1646.9|1626.9|452
1642934400000|2022-01-23 10:40:00|1649.1|1629.1|1654.86|1634.86|1655.64|1635.64|1648.57|1628.57|573
1642934700000|2022-01-23 10:45:00|1654.89|1634.89|1651.36|1631.36|1657.69|1637.69|1649.98|1629.98|655
1642935000000|2022-01-23 10:50:00|1651.37|1631.37|1645.32|1625.32|1651.43|1631.43|1642.48|1622.48|746
1642935300000|2022-01-23 10:55:00|1645.33|1625.33|1654.3|1634.3|1654.49|1634.49|1644.9|1624.9|572
1642935600000|2022-01-23 11:00:00|1654.34|1634.34|1649.38|1629.38|1654.34|1634.34|1648.2|1628.2|483
1642935900000|2022-01-23 11:05:00|1649.37|1629.37|1653.49|1633.49|1653.49|1633.49|1647.9|1627.9|378
1642936200000|2022-01-23 11:10:00|1653.63|1633.63|1651.63|1631.63|1653.96|1633.96|1650.77|1630.77|365
1642936500000|2022-01-23 11:15:00|1651.66|1631.66|1639.48|1619.48|1652.31|1632.31|1639.24|1619.24|616
1642936800000|2022-01-23 11:20:00|1639.5|1619.5|1637.09|1617.09|1639.5|1619.5|1633.5|1613.5|633
1642937100000|2022-01-23 11:25:00|1637.08|1617.08|1633.44|1613.44|1637.18|1617.18|1632.29|1612.29|341
1642937400000|2022-01-23 11:30:00|1636.02|1616.02|1625.45|1605.45|1636.02|1616.02|1623.15|1603.15|613
1642937700000|2022-01-23 11:35:00|1625.48|1605.48|1619.45|1599.45|1627.33|1607.33|1615.49|1595.49|743
1642938000000|2022-01-23 11:40:00|1619.18|1599.18|1620|1600|1622.79|1602.79|1618.63|1598.63|584
1642938300000|2022-01-23 11:45:00|1620.32|1600.32|1627.4|1607.4|1628.66|1608.66|1617.62|1597.62|539
1642938600000|2022-01-23 11:50:00|1627.46|1607.46|1624.99|1604.99|1627.92|1607.92|1624.21|1604.21|540
1642938900000|2022-01-23 11:55:00|1625.03|1605.03|1624.79|1604.79|1626.2|1606.2|1622.92|1602.92|694
1642939200000|2022-01-23 12:00:00|1624.8|1604.8|1624.88|1604.88|1628.14|1608.14|1624.04|1604.04|636
1642939500000|2022-01-23 12:05:00|1624.89|1604.89|1618.48|1598.48|1625.58|1605.58|1617.28|1597.28|781
1642939800000|2022-01-23 12:10:00|1618.51|1598.51|1611.82|1591.82|1618.8|1598.8|1611.66|1591.66|597
1642940100000|2022-01-23 12:15:00|1612.21|1592.21|1610.62|1590.62|1615.75|1595.75|1610.57|1590.57|540
1642940400000|2022-01-23 12:20:00|1610.41|1590.41|1618.62|1598.62|1620.68|1604.71|1603.34|1585.55|793
1642940700000|2022-01-23 12:25:00|1618.54|1598.54|1614.36|1594.36|1620.89|1600.89|1614.14|1594.14|818
1642941000000|2022-01-23 12:30:00|1614.33|1594.33|1613.88|1593.88|1618.2|1598.2|1610.92|1590.92|584
1642941300000|2022-01-23 12:35:00|1613.85|1593.85|1614.93|1594.93|1616.85|1596.85|1611.69|1591.69|700
1642941600000|2022-01-23 12:40:00|1614.99|1594.99|1612.44|1592.44|1615.19|1595.19|1612.14|1592.14|482
1642941900000|2022-01-23 12:45:00|1612.46|1592.46|1608.76|1588.76|1612.46|1592.46|1604.94|1584.94|674
1642942200000|2022-01-23 12:50:00|1608.82|1588.82|1613.86|1593.86|1615.51|1595.51|1608.63|1588.63|657
1642942500000|2022-01-23 12:55:00|1613.87|1593.87|1620.3|1600.3|1621.93|1601.93|1613.84|1593.84|554
1642942800000|2022-01-23 13:00:00|1620.31|1600.31|1617.9|1597.9|1620.39|1600.39|1616.15|1596.15|616
1642943100000|2022-01-23 13:05:00|1617.91|1597.91|1614.87|1594.87|1618.8|1598.8|1612.64|1592.64|594
1642943400000|2022-01-23 13:10:00|1614.86|1594.86|1625.54|1605.54|1626.67|1606.67|1614.49|1594.49|618
1642943700000|2022-01-23 13:15:00|1625.5|1605.5|1624.87|1604.87|1626.56|1606.56|1622.94|1602.94|629
1642944000000|2022-01-23 13:20:00|1624.88|1604.88|1625.67|1605.67|1627.35|1607.35|1624.61|1604.61|548
1642944300000|2022-01-23 13:25:00|1625.7|1605.7|1634.48|1614.48|1635.64|1615.64|1625.57|1605.57|314
1642944600000|2022-01-23 13:30:00|1634.49|1614.49|1634.19|1614.19|1637.11|1617.11|1632.38|1612.38|440
1642944900000|2022-01-23 13:35:00|1634.21|1614.21|1632.92|1612.92|1637.92|1617.92|1632.92|1612.92|406
1642945200000|2022-01-23 13:40:00|1632.86|1612.86|1636.58|1616.58|1636.73|1616.73|1631.98|1611.98|418
1642945500000|2022-01-23 13:45:00|1636.57|1616.57|1641.77|1621.77|1642.09|1622.09|1636.05|1616.05|489
1642945800000|2022-01-23 13:50:00|1641.74|1621.74|1640.77|1620.77|1642.78|1622.78|1639.76|1619.76|520
1642946100000|2022-01-23 13:55:00|1640.74|1620.74|1648.64|1628.64|1653.99|1633.99|1640.33|1620.33|602
1642946400000|2022-01-23 14:00:00|1648.62|1628.62|1641.4|1621.4|1653.69|1633.69|1641.33|1621.33|585
1642946700000|2022-01-23 14:05:00|1641.35|1621.35|1636.47|1616.47|1642.25|1622.25|1634.6|1614.6|526
1642947000000|2022-01-23 14:10:00|1636.42|1616.42|1626.64|1606.64|1636.54|1616.54|1623.54|1603.54|701
1642947300000|2022-01-23 14:15:00|1626.63|1606.63|1609.6|1589.6|1626.68|1606.68|1607.91|1587.91|799
1642947600000|2022-01-23 14:20:00|1609.59|1589.59|1607.81|1587.81|1615.1|1595.1|1604.33|1584.33|772
1642947900000|2022-01-23 14:25:00|1607.84|1587.84|1614.01|1594.01|1614.01|1594.01|1603.75|1583.75|617
1642948200000|2022-01-23 14:30:00|1614.08|1594.08|1611.53|1591.53|1617.21|1597.21|1607.48|1587.48|625
1642948500000|2022-01-23 14:35:00|1611.56|1591.56|1606.42|1586.42|1615.61|1595.61|1606.4|1586.4|541
1642948800000|2022-01-23 14:40:00|1606.4|1586.4|1594.62|1574.62|1606.4|1586.4|1588.75|1568.75|800
1642949100000|2022-01-23 14:45:00|1594.63|1574.63|1564.79|1544.79|1597.07|1577.07|1549.03|1535.11|834
1642949400000|2022-01-23 14:50:00|1564.59|1544.59|1569.5|1549.5|1574.02|1554.02|1560.53|1540.53|878
1642949700000|2022-01-23 14:55:00|1569.04|1549.04|1581.9|1561.9|1584.88|1568.92|1564.37|1547.34|839
1642950000000|2022-01-23 15:00:00|1581.72|1561.72|1573.02|1553.02|1584.45|1564.45|1572.8|1552.8|822
1642950300000|2022-01-23 15:05:00|1573.01|1553.01|1573.47|1553.47|1579.37|1559.37|1572.65|1552.65|766
1642950600000|2022-01-23 15:10:00|1573.52|1553.52|1568.19|1548.19|1577.18|1557.18|1567.11|1547.11|791
1642950900000|2022-01-23 15:15:00|1568.11|1548.11|1572.02|1552.02|1575.84|1555.84|1568.11|1548.11|788
1642951200000|2022-01-23 15:20:00|1572.22|1552.22|1580.59|1560.59|1582.32|1562.32|1571.5|1551.5|760
1642951500000|2022-01-23 15:25:00|1580.54|1560.54|1576.99|1556.99|1580.99|1560.99|1574.46|1554.46|539
1642951800000|2022-01-23 15:30:00|1576.82|1556.82|1573.46|1553.46|1576.82|1556.82|1570.3|1550.3|763
1642952100000|2022-01-23 15:35:00|1573.5|1553.5|1572.52|1552.52|1575.32|1555.32|1570.23|1550.23|715
1642952400000|2022-01-23 15:40:00|1572.51|1552.51|1573.28|1553.28|1577.14|1557.14|1567.65|1547.65|743
1642952700000|2022-01-23 15:45:00|1573.26|1553.26|1566.8|1546.8|1573.33|1553.33|1565.15|1545.15|582
1642953000000|2022-01-23 15:50:00|1566.82|1546.82|1568.93|1548.93|1573.34|1553.34|1564.45|1544.45|740
1642953300000|2022-01-23 15:55:00|1568.95|1548.95|1581.48|1561.48|1583.92|1563.92|1568.95|1548.95|664
1642953600000|2022-01-23 16:00:00|1581.5|1561.5|1587.72|1567.72|1593.81|1573.81|1579.81|1559.81|789
1642953900000|2022-01-23 16:05:00|1587.75|1567.75|1600.49|1580.49|1602.57|1582.57|1586.9|1566.9|759
1642954200000|2022-01-23 16:10:00|1600.5|1580.5|1590.15|1570.15|1600.5|1580.5|1590.11|1570.11|759
1642954500000|2022-01-23 16:15:00|1590.14|1570.14|1588.69|1568.69|1595.21|1575.21|1587.65|1567.65|722
1642954800000|2022-01-23 16:20:00|1588.71|1568.71|1576.18|1556.18|1589.79|1569.79|1576.18|1556.18|580
1642955100000|2022-01-23 16:25:00|1576.16|1556.16|1563.68|1543.68|1576.16|1556.16|1563.68|1543.68|678
1642955400000|2022-01-23 16:30:00|1563.67|1543.67|1569.85|1549.85|1571.49|1551.49|1561.82|1541.82|794
1642955700000|2022-01-23 16:35:00|1569.83|1549.83|1571.79|1551.79|1577.19|1557.19|1569.83|1549.83|672
1642956000000|2022-01-23 16:40:00|1571.78|1551.78|1571.07|1551.07|1575.72|1555.72|1570.97|1550.97|680
1642956300000|2022-01-23 16:45:00|1571.01|1551.01|1579.79|1559.79|1582.98|1562.98|1570.52|1550.52|668
1642956600000|2022-01-23 16:50:00|1579.78|1559.78|1576.36|1556.36|1583.93|1563.93|1575.92|1555.92|626
1642956900000|2022-01-23 16:55:00|1576.35|1556.35|1570.41|1550.41|1578.13|1558.13|1566.22|1546.22|690
1642957200000|2022-01-23 17:00:00|1570.54|1550.54|1578.39|1558.39|1580.58|1560.58|1567.64|1547.64|827
1642957500000|2022-01-23 17:05:00|1578.41|1558.41|1578.69|1558.69|1580.53|1560.53|1575|1555|611
1642957800000|2022-01-23 17:10:00|1578.72|1558.72|1582.91|1562.91|1587.44|1567.44|1578.62|1558.62|657
1642958100000|2022-01-23 17:15:00|1582.89|1562.89|1579.72|1559.72|1582.89|1562.89|1576.13|1556.13|704
1642958400000|2022-01-23 17:20:00|1579.7|1559.7|1582.73|1562.73|1584.25|1564.25|1579.06|1559.06|418
1642958700000|2022-01-23 17:25:00|1582.69|1562.69|1584.37|1564.37|1586.36|1566.36|1581.67|1561.67|624
1642959000000|2022-01-23 17:30:00|1584.36|1564.36|1586.29|1566.29|1588.33|1568.33|1581.87|1561.87|619
1642959300000|2022-01-23 17:35:00|1586.3|1566.3|1589.16|1569.16|1589.16|1569.16|1583.29|1563.29|631
1642959600000|2022-01-23 17:40:00|1589.15|1569.15|1587.59|1567.59|1591.79|1571.79|1586.53|1566.53|573
1642959900000|2022-01-23 17:45:00|1587.65|1567.65|1592.88|1572.88|1592.88|1572.88|1587.62|1567.62|418
1642960200000|2022-01-23 17:50:00|1592.91|1572.91|1589.34|1569.34|1593.41|1573.41|1589.34|1569.34|584
1642960500000|2022-01-23 17:55:00|1589.33|1569.33|1582.51|1562.51|1589.68|1569.68|1581.21|1561.21|528
1642960800000|2022-01-23 18:00:00|1582.53|1562.53|1588.72|1568.72|1588.73|1568.73|1581.76|1561.76|480
1642961100000|2022-01-23 18:05:00|1588.71|1568.71|1570.93|1550.93|1589.61|1569.61|1570.75|1550.75|787
1642961400000|2022-01-23 18:10:00|1571.05|1551.05|1571.34|1551.34|1574.16|1554.16|1569.36|1549.36|785
1642961700000|2022-01-23 18:15:00|1571.38|1551.38|1567.1|1547.1|1575.73|1555.73|1566.73|1546.73|705
1642962000000|2022-01-23 18:20:00|1567.13|1547.13|1570.96|1550.96|1573.44|1553.44|1566.64|1546.64|716
1642962300000|2022-01-23 18:25:00|1570.99|1550.99|1575.82|1555.82|1576.21|1556.21|1562.29|1542.29|790
1642962600000|2022-01-23 18:30:00|1575.8|1555.8|1577.09|1557.09|1578.4|1558.4|1568.92|1548.92|827
1642962900000|2022-01-23 18:35:00|1577.1|1557.1|1576.68|1556.68|1578.53|1558.53|1574.64|1554.64|625
1642963200000|2022-01-23 18:40:00|1576.7|1556.7|1572.57|1552.57|1576.7|1556.7|1569.89|1549.89|784
1642963500000|2022-01-23 18:45:00|1572.5|1552.5|1560.36|1540.36|1574.14|1554.14|1560.33|1540.33|758
1642963800000|2022-01-23 18:50:00|1560.43|1540.43|1552.97|1532.97|1560.46|1540.46|1552.88|1532.88|759
1642964100000|2022-01-23 18:55:00|1552.95|1532.95|1558.61|1538.61|1561.94|1541.94|1548.79|1528.79|874
1642964400000|2022-01-23 19:00:00|1558.62|1538.62|1562.3|1542.3|1568.39|1548.39|1556.07|1536.07|751
1642964700000|2022-01-23 19:05:00|1562.31|1542.31|1554.62|1534.62|1564.12|1544.12|1554.62|1534.62|702
1642965000000|2022-01-23 19:10:00|1554.6|1534.6|1554.25|1534.25|1557.18|1537.18|1551.67|1531.67|701
1642965300000|2022-01-23 19:15:00|1554.23|1534.23|1545.51|1525.51|1554.23|1534.23|1536.57|1516.57|872
1642965600000|2022-01-23 19:20:00|1545.49|1525.49|1553.32|1533.32|1555.14|1535.14|1541.17|1521.17|737
1642965900000|2022-01-23 19:25:00|1553.52|1533.52|1560.47|1540.47|1562.31|1542.31|1551.28|1531.28|843
1642966200000|2022-01-23 19:30:00|1560.51|1540.51|1561.62|1541.62|1564.72|1544.72|1559.03|1539.03|782
1642966500000|2022-01-23 19:35:00|1561.61|1541.61|1538.15|1518.15|1561.61|1541.61|1536.86|1516.86|879
1642966800000|2022-01-23 19:40:00|1538.66|1518.66|1537.13|1517.13|1544.41|1524.41|1529.42|1509.42|1033
1642967100000|2022-01-23 19:45:00|1537.16|1517.16|1541.78|1521.78|1545.27|1525.27|1535.62|1515.62|979
1642967400000|2022-01-23 19:50:00|1541.87|1521.87|1529.86|1509.86|1542.37|1522.37|1529.43|1509.43|976
1642967700000|2022-01-23 19:55:00|1529.94|1509.94|1533.39|1513.39|1533.78|1513.78|1527.1|1507.1|847
1642968000000|2022-01-23 20:00:00|1533.46|1513.46|1532.42|1512.42|1540.38|1520.38|1526.28|1506.28|883
1642968300000|2022-01-23 20:05:00|1532.5|1512.5|1540.24|1520.24|1545.74|1525.74|1532.5|1512.5|836
1642968600000|2022-01-23 20:10:00|1540.39|1520.39|1563.27|1543.27|1564.61|1544.61|1538.1|1518.1|892
1642968900000|2022-01-23 20:15:00|1563|1543|1551.05|1531.05|1565.74|1545.74|1547.1|1527.1|945
1642969200000|2022-01-23 20:20:00|1551.04|1531.04|1554.78|1534.78|1558.45|1538.45|1547.84|1527.84|733
1642969500000|2022-01-23 20:25:00|1554.79|1534.79|1546.35|1526.35|1557.49|1537.49|1545.12|1525.12|621
1642969800000|2022-01-23 20:30:00|1546.39|1526.39|1548.37|1526.87|1552.56|1532.55|1544.59|1524.59|749
1642970100000|2022-01-23 20:35:00|1548.58|1527.08|1557.17|1535.67|1558.23|1536.73|1548.35|1526.85|632
1642970400000|2022-01-23 20:40:00|1557.2|1535.7|1556.21|1534.71|1557.2|1535.7|1553.43|1531.93|570
1642970700000|2022-01-23 20:45:00|1556.2|1534.7|1562.87|1541.37|1563.47|1541.97|1552.48|1530.98|718
1642971000000|2022-01-23 20:50:00|1562.88|1541.38|1563.98|1542.48|1567.58|1546.08|1561.5|1540|578
1642971300000|2022-01-23 20:55:00|1563.96|1542.46|1561.32|1539.82|1565.49|1543.99|1556.88|1535.38|741
1642971600000|2022-01-23 21:00:00|1561.41|1539.91|1552.76|1531.26|1561.93|1540.43|1549.69|1528.19|641
1642971900000|2022-01-23 21:05:00|1552.75|1531.25|1547.63|1526.13|1552.89|1531.39|1547.63|1526.13|578
1642972200000|2022-01-23 21:10:00|1546.89|1525.39|1550.86|1529.36|1552.38|1530.88|1541.21|1519.71|719
1642972500000|2022-01-23 21:15:00|1550.74|1529.24|1555.25|1533.75|1555.64|1534.14|1547.4|1525.9|579
1642972800000|2022-01-23 21:20:00|1555.16|1533.66|1560.84|1539.34|1561.04|1539.54|1552.76|1531.26|655
1642973100000|2022-01-23 21:25:00|1561.14|1539.64|1557.62|1536.12|1564.16|1542.66|1557.58|1536.08|785
1642973400000|2022-01-23 21:30:00|1557.74|1536.24|1557.5|1536|1562.21|1540.71|1554.01|1532.51|781
1642973700000|2022-01-23 21:35:00|1557.49|1535.99|1572.7|1551.2|1574.19|1552.69|1555.92|1534.42|646
1642974000000|2022-01-23 21:40:00|1572.69|1551.19|1581.76|1560.26|1582.66|1561.16|1569.59|1548.09|842
1642974300000|2022-01-23 21:45:00|1581.71|1560.21|1579.91|1558.41|1586.16|1564.66|1579.1|1557.6|737
1642974600000|2022-01-23 21:50:00|1579.85|1558.35|1575.56|1554.06|1581.58|1560.08|1574.05|1552.55|617
1642974900000|2022-01-23 21:55:00|1575.54|1554.04|1569.55|1548.05|1578.01|1556.51|1568.32|1546.82|686
1642975200000|2022-01-23 22:00:00|1569.48|1547.98|1566.65|1546.65|1572.64|1551.14|1565.38|1544.98|639
1642975500000|2022-01-23 22:05:00|1566.64|1546.64|1577.5|1557.5|1578.2|1558.2|1563.83|1543.83|554
1642975800000|2022-01-23 22:10:00|1577.61|1557.61|1571.54|1551.54|1580.89|1560.89|1571.06|1551.06|624
1642976100000|2022-01-23 22:15:00|1571.65|1551.65|1578.41|1558.41|1580.78|1560.78|1570.51|1550.51|653
1642976400000|2022-01-23 22:20:00|1578.05|1558.05|1574.38|1554.38|1583.75|1563.75|1574.22|1554.22|582
1642976700000|2022-01-23 22:25:00|1574.47|1554.47|1575.04|1555.04|1580.42|1560.42|1574.41|1554.41|453
1642977000000|2022-01-23 22:30:00|1574.99|1554.99|1575.63|1555.63|1575.63|1555.63|1573.96|1553.96|243
1642977300000|2022-01-23 22:35:00|1575.75|1555.75|1569.02|1549.02|1576.08|1556.08|1568.39|1548.39|311
1642977600000|2022-01-23 22:40:00|1569.01|1549.01|1565.5|1545.5|1569.01|1549.01|1562.93|1542.93|167
1642977900000|2022-01-23 22:45:00|1565.67|1545.67|1575.35|1555.35|1575.68|1555.68|1562.53|1542.53|397
1642978200000|2022-01-23 22:50:00|1575.28|1555.28|1580.06|1560.06|1580.67|1560.67|1574.21|1554.21|418
1642978500000|2022-01-23 22:55:00|1580.11|1560.11|1581.51|1561.51|1583.46|1563.46|1578.55|1558.55|345
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1609.57|1589.57|1610.31|1590.31|1576.06|1556.06|836
1642979100000|2022-01-23 23:05:00|1609.45|1589.45|1617.58|1597.58|1618.37|1598.37|1607.5|1587.5|770
1642979400000|2022-01-23 23:10:00|1617.55|1597.55|1653|1633|1657.59|1637.59|1617.03|1597.03|959
1642979700000|2022-01-23 23:15:00|1653.09|1633.09|1663.97|1643.97|1664.14|1644.14|1643.25|1623.25|1005
1642980000000|2022-01-23 23:20:00|1664.13|1644.13|1662.78|1642.78|1669.82|1649.82|1659.47|1639.47|1000
1642980300000|2022-01-23 23:25:00|1662.9|1642.9|1653.55|1633.55|1667.5|1647.5|1652.21|1632.21|964
1642980600000|2022-01-23 23:30:00|1653.45|1633.45|1650.03|1630.03|1654.5|1634.5|1644.19|1624.19|927
1642980900000|2022-01-23 23:35:00|1650.04|1630.04|1659.42|1639.42|1660.89|1640.89|1649.95|1629.95|813
1642981200000|2022-01-23 23:40:00|1659.36|1639.36|1660.88|1640.88|1660.89|1640.89|1652.48|1632.48|833
1642981500000|2022-01-23 23:45:00|1660.66|1640.66|1665.23|1645.23|1670.27|1650.27|1660.14|1640.14|856
1642981800000|2022-01-23 23:50:00|1665.25|1645.25|1668.78|1648.78|1670.38|1650.38|1662.94|1642.94|840
1642982100000|2022-01-23 23:55:00|1668.76|1648.76|1674.4|1654.4|1675.45|1655.45|1665.73|1645.73|811
1642982400000|2022-01-24 00:00:00|1674.6|1654.6|1663.32|1643.32|1674.9|1654.9|1661.32|1641.32|917
1642982700000|2022-01-24 00:05:00|1663.34|1643.34|1660.38|1640.38|1663.43|1643.43|1652.44|1632.44|921
1642983000000|2022-01-24 00:10:00|1660.37|1640.37|1659.54|1639.54|1663.74|1643.74|1655.73|1635.73|897
1642983300000|2022-01-24 00:15:00|1659.59|1639.59|1657.45|1637.45|1664.5|1644.5|1656.42|1636.42|810
1642983600000|2022-01-24 00:20:00|1657.44|1637.44|1641.56|1621.56|1659.75|1639.75|1641.03|1621.03|760
1642983900000|2022-01-24 00:25:00|1641.53|1621.53|1640.97|1620.97|1645.31|1625.31|1639.42|1619.42|849
1642984200000|2022-01-24 00:30:00|1640.95|1620.95|1642.3|1622.3|1646.07|1626.07|1633.2|1613.2|896
1642984500000|2022-01-24 00:35:00|1641.76|1621.76|1645.09|1625.09|1647.93|1627.93|1636.59|1616.59|774
1642984800000|2022-01-24 00:40:00|1645.14|1625.14|1640.4|1620.4|1646.76|1626.76|1640.38|1620.38|766
1642985100000|2022-01-24 00:45:00|1640.44|1620.44|1645.71|1625.71|1650.41|1630.41|1640.44|1620.44|629
1642985400000|2022-01-24 00:50:00|1645.72|1625.72|1642.16|1622.16|1650.03|1630.03|1641.09|1621.09|688
1642985700000|2022-01-24 00:55:00|1642.42|1622.42|1636.54|1616.54|1644.6|1624.6|1634.25|1614.25|740
1642986000000|2022-01-24 01:00:00|1636.34|1616.34|1639.77|1619.77|1641.68|1621.68|1633.89|1613.89|819
1642986300000|2022-01-24 01:05:00|1639.76|1619.76|1639.25|1619.25|1643.48|1623.48|1638.76|1618.76|731
1642986600000|2022-01-24 01:10:00|1639.21|1619.21|1637.85|1617.85|1640.74|1620.74|1635.28|1615.28|710
1642986900000|2022-01-24 01:15:00|1638.14|1618.14|1643.93|1623.93|1645.4|1625.4|1637.14|1617.14|792
1642987200000|2022-01-24 01:20:00|1643.75|1623.75|1640.79|1620.79|1644.92|1624.92|1640.46|1620.46|720
1642987500000|2022-01-24 01:25:00|1640.91|1620.91|1631.94|1611.94|1643.34|1623.34|1631.59|1611.59|682
1642987800000|2022-01-24 01:30:00|1631.93|1611.93|1626.99|1606.99|1631.97|1611.97|1621.05|1601.05|833
1642988100000|2022-01-24 01:35:00|1626.96|1606.96|1623.61|1603.61|1629.3|1609.3|1621.31|1601.31|803
1642988400000|2022-01-24 01:40:00|1623.67|1603.67|1616.23|1596.23|1623.92|1603.92|1614.01|1594.01|785
1642988700000|2022-01-24 01:45:00|1616.24|1596.24|1613.53|1593.53|1619.09|1599.09|1613.18|1593.18|799
1642989000000|2022-01-24 01:50:00|1613.48|1593.48|1602.98|1582.98|1613.76|1593.76|1602.98|1582.98|753
1642989300000|2022-01-24 01:55:00|1603.05|1583.05|1603.13|1583.13|1604.48|1584.48|1600.8|1580.8|700
1642989600000|2022-01-24 02:00:00|1603.07|1583.07|1597.15|1577.15|1606.23|1586.23|1596.55|1576.55|787
1642989900000|2022-01-24 02:05:00|1597.13|1577.13|1595.54|1575.54|1597.53|1577.53|1593.19|1573.19|607
1642990200000|2022-01-24 02:10:00|1595.52|1575.52|1595.49|1575.49|1597.41|1577.41|1592.96|1572.96|694
1642990500000|2022-01-24 02:15:00|1595.51|1575.51|1592.94|1572.94|1601.38|1581.38|1592.03|1572.03|716
1642990800000|2022-01-24 02:20:00|1592.96|1572.96|1589.97|1569.97|1594.09|1574.09|1589.2|1569.2|686
1642991100000|2022-01-24 02:25:00|1589.69|1569.69|1593.15|1573.15|1595.43|1575.43|1589.67|1569.67|727
1642991400000|2022-01-24 02:30:00|1592.99|1572.99|1597.98|1577.98|1600|1580|1592.89|1572.89|435
1642991700000|2022-01-24 02:35:00|1597.75|1577.75|1596.74|1576.74|1598.26|1578.26|1593.32|1573.32|642
1642992000000|2022-01-24 02:40:00|1596.73|1576.73|1588.8|1568.8|1596.99|1576.99|1586.19|1566.19|678
1642992300000|2022-01-24 02:45:00|1588.78|1568.78|1588.56|1568.56|1592.62|1572.62|1586.85|1566.85|666
1642992600000|2022-01-24 02:50:00|1588.54|1568.54|1590.47|1570.47|1592.09|1572.09|1586.12|1566.12|686
1642992900000|2022-01-24 02:55:00|1590.21|1570.21|1581.87|1561.87|1591.05|1571.05|1579.34|1559.34|731
1642993200000|2022-01-24 03:00:00|1581.88|1561.88|1586.49|1566.49|1586.49|1566.49|1580.46|1560.46|705
1642993500000|2022-01-24 03:05:00|1586.46|1566.46|1586.64|1566.64|1589.93|1569.93|1585.66|1565.66|606
1642993800000|2022-01-24 03:10:00|1586.55|1566.55|1590.07|1570.07|1590.52|1570.52|1585.25|1565.25|682
1642994100000|2022-01-24 03:15:00|1590.32|1570.32|1593.97|1573.97|1595.78|1575.78|1587.37|1567.37|657
1642994400000|2022-01-24 03:20:00|1593.96|1573.96|1598.03|1578.03|1598.74|1578.74|1593.02|1573.02|634
1642994700000|2022-01-24 03:25:00|1598.11|1578.11|1595.89|1575.89|1598.99|1578.99|1594.49|1574.49|723
1642995000000|2022-01-24 03:30:00|1596.35|1576.35|1600.59|1580.59|1601.26|1581.26|1595.86|1575.86|600
1642995300000|2022-01-24 03:35:00|1600.49|1580.49|1600.43|1580.43|1601.71|1581.71|1599.79|1579.79|578
1642995600000|2022-01-24 03:40:00|1600.41|1580.41|1599.06|1579.06|1601.39|1581.39|1597.49|1577.49|490
1642995900000|2022-01-24 03:45:00|1599.02|1579.02|1606.39|1586.39|1606.39|1586.39|1598.58|1578.58|536
1642996200000|2022-01-24 03:50:00|1606.41|1586.41|1615.25|1595.25|1615.32|1595.32|1606.41|1586.41|526
1642996500000|2022-01-24 03:55:00|1615.26|1595.26|1613.56|1593.56|1616.42|1596.42|1613.33|1593.33|491
1642996800000|2022-01-24 04:00:00|1613.64|1593.64|1626.44|1606.44|1626.45|1606.45|1613.53|1593.53|558
1642997100000|2022-01-24 04:05:00|1626.09|1606.09|1620.82|1600.82|1629.09|1609.09|1620.78|1600.78|672
1642997400000|2022-01-24 04:10:00|1620.83|1600.83|1619.95|1599.95|1625.56|1605.56|1616.9|1596.9|723
1642997700000|2022-01-24 04:15:00|1619.74|1599.74|1618.36|1598.36|1620.57|1600.57|1615.51|1595.51|669
1642998000000|2022-01-24 04:20:00|1618.38|1598.38|1607.79|1587.79|1618.49|1598.49|1607.52|1587.52|559
1642998300000|2022-01-24 04:25:00|1607.84|1587.84|1609.54|1589.54|1611.48|1591.48|1607.8|1587.8|618
1642998600000|2022-01-24 04:30:00|1609.52|1589.52|1607.66|1587.66|1610.62|1590.62|1606.32|1586.32|609
1642998900000|2022-01-24 04:35:00|1607.65|1587.65|1595.57|1575.57|1608.77|1588.77|1595.17|1575.17|539
1642999200000|2022-01-24 04:40:00|1595.26|1575.26|1589|1569|1595.75|1575.75|1586.86|1566.86|530
1642999500000|2022-01-24 04:45:00|1588.96|1568.96|1580.5|1560.5|1589.21|1569.21|1579.33|1559.33|663
1642999800000|2022-01-24 04:50:00|1580.39|1560.39|1578.67|1558.67|1580.53|1560.53|1573.37|1553.37|727
1643000100000|2022-01-24 04:55:00|1578.63|1558.63|1575.28|1555.28|1579.73|1559.73|1574.26|1554.26|661
1643000400000|2022-01-24 05:00:00|1575.25|1555.25|1563.77|1543.77|1575.25|1555.25|1561.84|1541.84|750
1643000700000|2022-01-24 05:05:00|1563.75|1543.75|1567.68|1547.68|1568.37|1548.37|1561.95|1541.95|626
1643001000000|2022-01-24 05:10:00|1567.66|1547.66|1566.53|1546.53|1568.62|1548.62|1564.82|1544.82|597
1643001300000|2022-01-24 05:15:00|1566.51|1546.51|1575.54|1555.54|1576.45|1556.45|1565.72|1545.72|736
1643001600000|2022-01-24 05:20:00|1575.5|1555.5|1575.15|1555.15|1576.63|1556.63|1569.49|1549.49|530
1643001900000|2022-01-24 05:25:00|1575.16|1555.16|1568.64|1548.64|1575.56|1555.56|1566|1546|565
1643002200000|2022-01-24 05:30:00|1568.7|1548.7|1560.96|1540.96|1572.93|1552.93|1560.59|1540.59|794
1643002500000|2022-01-24 05:35:00|1560.99|1540.99|1568.49|1548.49|1568.49|1548.49|1556.67|1536.67|454
1643002800000|2022-01-24 05:40:00|1568.4|1548.4|1571.77|1551.77|1575.24|1555.24|1565.59|1545.59|634
1643003100000|2022-01-24 05:45:00|1571.81|1551.81|1579.48|1559.48|1581.96|1561.96|1571.81|1551.81|707
1643003400000|2022-01-24 05:50:00|1579.5|1559.5|1582.54|1562.54|1588.17|1568.17|1578.94|1558.94|610
1643003700000|2022-01-24 05:55:00|1582.55|1562.55|1585.92|1565.92|1588.77|1568.77|1581.1|1561.1|558
1643004000000|2022-01-24 06:00:00|1585.87|1565.87|1581.31|1561.31|1588.4|1568.4|1579.51|1559.51|650
1643004300000|2022-01-24 06:05:00|1581.14|1561.14|1575.12|1555.12|1582.04|1562.04|1574.05|1554.05|566
1643004600000|2022-01-24 06:10:00|1575.09|1555.09|1572.85|1552.85|1577.16|1557.16|1571.51|1551.51|558
1643004900000|2022-01-24 06:15:00|1572.82|1552.82|1580.35|1560.35|1582.36|1562.36|1571.48|1551.48|717
1643005200000|2022-01-24 06:20:00|1580.28|1560.28|1587.55|1567.55|1587.94|1567.94|1580.25|1560.25|676
1643005500000|2022-01-24 06:25:00|1587.56|1567.56|1590.02|1570.02|1592.3|1572.3|1587.21|1567.21|663
1643005800000|2022-01-24 06:30:00|1589.77|1569.77|1586.79|1566.79|1592.29|1572.29|1585.87|1565.87|679
1643006100000|2022-01-24 06:35:00|1587.32|1567.32|1584.57|1564.57|1588.78|1568.78|1583.57|1563.57|636
1643006400000|2022-01-24 06:40:00|1584.58|1564.58|1586.11|1566.11|1587.56|1567.56|1582.44|1562.44|513
1643006700000|2022-01-24 06:45:00|1586.22|1566.22|1578.77|1558.77|1586.38|1566.38|1578.67|1558.67|405
1643007000000|2022-01-24 06:50:00|1578.78|1558.78|1578.38|1558.38|1579.6|1559.6|1575.63|1555.63|475
1643007300000|2022-01-24 06:55:00|1578.32|1558.32|1575.76|1555.76|1583.32|1563.32|1575.75|1555.75|603
1643007600000|2022-01-24 07:00:00|1575.71|1555.71|1564.41|1544.41|1575.83|1555.83|1561.92|1541.92|692
1643007900000|2022-01-24 07:05:00|1564.39|1544.39|1566.48|1546.48|1570.15|1550.15|1563.66|1543.66|642
1643008200000|2022-01-24 07:10:00|1566.43|1546.43|1556.37|1536.37|1567.53|1547.53|1555.94|1535.94|719
1643008500000|2022-01-24 07:15:00|1556.28|1536.28|1556.71|1536.71|1562.58|1542.58|1555.96|1535.96|695
1643008800000|2022-01-24 07:20:00|1556.68|1536.68|1562.64|1542.64|1565.48|1545.48|1556.04|1536.04|647
1643009100000|2022-01-24 07:25:00|1562.51|1542.51|1558.75|1538.75|1564.54|1544.54|1558.5|1538.5|586
1643009400000|2022-01-24 07:30:00|1558.78|1538.78|1559.45|1539.45|1563.05|1543.05|1554.63|1534.63|738
1643009700000|2022-01-24 07:35:00|1559.54|1539.54|1554.69|1534.69|1560.51|1540.51|1553.47|1533.47|587
1643010000000|2022-01-24 07:40:00|1554.83|1534.83|1537.72|1517.72|1554.83|1534.83|1537.32|1517.32|795
1643010300000|2022-01-24 07:45:00|1537.79|1517.79|1546.64|1526.64|1548.41|1528.41|1537.17|1517.17|787
1643010600000|2022-01-24 07:50:00|1546.74|1526.74|1539.99|1519.99|1548.26|1528.26|1535.08|1515.08|841
1643010900000|2022-01-24 07:55:00|1539.86|1519.86|1534.05|1514.05|1539.86|1519.86|1530.54|1510.54|846
1643011200000|2022-01-24 08:00:00|1534.31|1514.31|1534.13|1514.13|1547.07|1527.07|1530.45|1510.45|959
1643011500000|2022-01-24 08:05:00|1534.1|1514.1|1533.64|1513.64|1540.37|1520.37|1531.39|1511.39|854
1643011800000|2022-01-24 08:10:00|1533.63|1513.63|1541.49|1521.49|1542.51|1522.51|1530.48|1510.48|920
1643012100000|2022-01-24 08:15:00|1541.48|1521.48|1545.45|1525.45|1548.16|1528.16|1540.12|1520.12|837
1643012400000|2022-01-24 08:20:00|1545.33|1525.33|1541.65|1521.65|1546.53|1526.53|1540.53|1520.53|766
1643012700000|2022-01-24 08:25:00|1541.71|1521.71|1543.49|1523.49|1543.5|1523.5|1536.95|1516.95|661
1643013000000|2022-01-24 08:30:00|1543.52|1523.52|1545.77|1525.77|1549.52|1529.52|1541.81|1521.81|709
1643013300000|2022-01-24 08:35:00|1545.73|1525.73|1548.63|1528.63|1550.16|1530.16|1544.86|1524.86|575
1643013600000|2022-01-24 08:40:00|1548.66|1528.66|1542.75|1522.75|1548.66|1528.66|1539.98|1519.98|659
1643013900000|2022-01-24 08:45:00|1542.78|1522.78|1534.55|1514.55|1559.9|1539.9|1515.71|1495.71|984
1643014200000|2022-01-24 08:50:00|1534.53|1514.53|1521.82|1501.82|1538.67|1518.67|1517.82|1497.82|1048
1643014500000|2022-01-24 08:55:00|1521.84|1501.84|1518.64|1498.64|1523.24|1503.24|1514.57|1494.57|969
1643014800000|2022-01-24 09:00:00|1518.82|1498.82|1519.49|1499.49|1526.56|1506.56|1514.62|1494.62|1057
1643015100000|2022-01-24 09:05:00|1519.57|1499.57|1504.1|1484.1|1524.32|1504.32|1503.81|1483.81|1028
1643015400000|2022-01-24 09:10:00|1503.64|1483.64|1500.68|1480.68|1512.9|1492.9|1499.43|1479.43|1001
1643015700000|2022-01-24 09:15:00|1500.69|1480.69|1492.92|1472.92|1503.21|1483.21|1490.69|1470.69|1059
1643016000000|2022-01-24 09:20:00|1492.68|1472.68|1486.59|1466.59|1492.68|1472.68|1475.76|1455.76|1083
1643016300000|2022-01-24 09:25:00|1486.62|1466.62|1496.13|1476.13|1499.55|1479.55|1481.13|1461.13|1020
1643016600000|2022-01-24 09:30:00|1496.09|1476.09|1485.56|1465.56|1503.34|1483.34|1484.22|1464.22|1051
1643016900000|2022-01-24 09:35:00|1485.58|1465.58|1482.73|1462.73|1490.58|1470.58|1480.85|1460.85|965
1643017200000|2022-01-24 09:40:00|1482.72|1462.72|1480.11|1460.11|1484.61|1464.61|1477.36|1457.36|898
1643017500000|2022-01-24 09:45:00|1480.12|1460.12|1484.99|1464.99|1490.93|1470.93|1475.4|1455.4|948
1643017800000|2022-01-24 09:50:00|1484.96|1464.96|1484.81|1464.81|1490.07|1470.07|1481.57|1461.57|868
1643018100000|2022-01-24 09:55:00|1484.9|1464.9|1480.4|1460.4|1488.53|1468.53|1477.68|1457.68|831
1643018400000|2022-01-24 10:00:00|1480.44|1460.44|1477.86|1457.86|1484.18|1464.18|1474.82|1454.82|884
1643018700000|2022-01-24 10:05:00|1477.91|1457.91|1445.57|1425.57|1480.52|1460.52|1444.49|1424.49|1046
1643019000000|2022-01-24 10:10:00|1445.64|1425.64|1438.19|1418.19|1451.75|1431.75|1423.82|1403.82|1077
1643019300000|2022-01-24 10:15:00|1438.43|1418.43|1430.14|1410.14|1448.22|1428.22|1428.01|1408.01|1105
1643019600000|2022-01-24 10:20:00|1430.15|1410.15|1426.01|1406.01|1438.59|1418.59|1423.53|1403.53|1091
1643019900000|2022-01-24 10:25:00|1426.75|1406.75|1425.54|1405.54|1433.55|1413.55|1424.7|1404.7|1072
1643020200000|2022-01-24 10:30:00|1425.55|1405.55|1431.8|1411.8|1436.48|1416.48|1425.54|1405.54|1031
1643020500000|2022-01-24 10:35:00|1431.64|1411.64|1425.57|1405.57|1433.34|1413.34|1421.6|1401.6|1019
1643020800000|2022-01-24 10:40:00|1425.49|1405.49|1422.64|1402.64|1429.88|1409.88|1422.15|1402.15|911
1643021100000|2022-01-24 10:45:00|1422.59|1402.59|1417.93|1397.93|1433.65|1413.65|1417.06|1397.06|924
1643021400000|2022-01-24 10:50:00|1417.8|1397.8|1413.92|1393.92|1424.75|1404.75|1407.65|1387.65|1040
1643021700000|2022-01-24 10:55:00|1413.99|1393.99|1401.21|1381.21|1420.2|1400.2|1401.2|1381.2|943
1643022000000|2022-01-24 11:00:00|1401.31|1381.31|1392.15|1372.15|1406.5|1386.5|1389.76|1369.76|1039
1643022300000|2022-01-24 11:05:00|1392.19|1372.19|1418.01|1398.01|1423.52|1403.52|1391.78|1371.78|1063
1643022600000|2022-01-24 11:10:00|1417.99|1397.99|1443.55|1423.55|1450.81|1430.81|1416.94|1396.94|1074
1643022900000|2022-01-24 11:15:00|1445.57|1425.57|1433.74|1413.74|1453.59|1433.59|1433.35|1413.35|1061
1643023200000|2022-01-24 11:20:00|1434.21|1414.21|1428.86|1408.86|1435.16|1415.16|1426.84|1406.84|929
1643023500000|2022-01-24 11:25:00|1429.36|1409.36|1424.68|1404.68|1432.34|1412.34|1423.21|1403.21|898
1643023800000|2022-01-24 11:30:00|1424.69|1404.69|1414.81|1394.81|1430.26|1410.26|1414.81|1394.81|901
1643024100000|2022-01-24 11:35:00|1414.76|1394.76|1420.45|1400.45|1421.04|1401.04|1414.63|1394.63|801
1643024400000|2022-01-24 11:40:00|1420.47|1400.47|1419.92|1399.92|1427.86|1407.86|1414.43|1394.43|859
1643024700000|2022-01-24 11:45:00|1419.93|1399.93|1426.33|1406.33|1430.04|1410.04|1419.92|1399.92|743
1643025000000|2022-01-24 11:50:00|1426.3|1406.3|1414.49|1394.49|1428.56|1408.56|1414.44|1394.44|764
1643025300000|2022-01-24 11:55:00|1414.16|1394.16|1407.55|1387.55|1415.92|1395.92|1405.7|1385.7|782
1643025600000|2022-01-24 12:00:00|1407.53|1387.53|1411.53|1391.53|1412.61|1392.61|1398.55|1378.55|876
1643025900000|2022-01-24 12:05:00|1411.44|1391.44|1412.38|1392.38|1417.83|1397.83|1407.23|1387.23|784
1643026200000|2022-01-24 12:10:00|1412.37|1392.37|1410.47|1390.47|1419.27|1399.27|1410.44|1390.44|514
1643026500000|2022-01-24 12:15:00|1410.43|1390.43|1401|1381|1410.46|1390.46|1399.24|1379.24|718
1643026800000|2022-01-24 12:20:00|1400.93|1380.93|1403.61|1383.61|1405.01|1385.01|1393.9|1373.9|912
1643027100000|2022-01-24 12:25:00|1403.56|1383.56|1404.29|1384.29|1405.16|1385.16|1397.29|1377.29|865
1643027400000|2022-01-24 12:30:00|1404.32|1384.32|1396.23|1376.23|1409.12|1389.12|1394.38|1374.38|837
1643027700000|2022-01-24 12:35:00|1396.24|1376.24|1396.58|1376.58|1398.97|1378.97|1393.84|1373.84|844
1643028000000|2022-01-24 12:40:00|1396.57|1376.57|1379.61|1359.61|1396.57|1376.57|1378.92|1358.92|917
1643028300000|2022-01-24 12:45:00|1379.65|1359.65|1370.29|1350.29|1385.64|1365.64|1367.1|1347.1|972
1643028600000|2022-01-24 12:50:00|1370.34|1350.34|1389.94|1369.94|1390.25|1370.25|1367.59|1347.59|911
1643028900000|2022-01-24 12:55:00|1389.9|1369.9|1378.76|1358.76|1401.67|1381.67|1374.67|1354.67|947
1643029200000|2022-01-24 13:00:00|1379|1359|1368.98|1348.98|1401.43|1381.43|1368.98|1348.98|1097
1643029500000|2022-01-24 13:05:00|1369.13|1349.13|1396.45|1376.45|1400.52|1380.52|1368.26|1348.26|1057
1643029800000|2022-01-24 13:10:00|1396.74|1376.74|1396.1|1376.1|1405.49|1385.49|1393.89|1373.89|1057
1643030100000|2022-01-24 13:15:00|1396.01|1376.01|1392.15|1372.15|1404.14|1384.14|1391.5|1371.5|1045
1643030400000|2022-01-24 13:20:00|1392.24|1372.24|1400.5|1380.5|1404.57|1384.57|1388.89|1368.89|954
1643030700000|2022-01-24 13:25:00|1400.25|1380.25|1398.41|1378.41|1406.03|1386.03|1396.52|1376.52|947
1643031000000|2022-01-24 13:30:00|1398.4|1378.4|1391.17|1371.17|1404.78|1384.78|1390.99|1370.99|884
1643031300000|2022-01-24 13:35:00|1391.48|1371.48|1387.44|1367.44|1392.35|1372.35|1381.21|1361.21|976
1643031600000|2022-01-24 13:40:00|1387.61|1367.61|1382.4|1362.4|1387.88|1367.88|1379.12|1359.12|900
1643031900000|2022-01-24 13:45:00|1381.82|1361.82|1388.32|1368.32|1392|1372|1381.52|1361.52|840
1643032200000|2022-01-24 13:50:00|1388.31|1368.31|1390.73|1370.73|1393.9|1373.9|1385.21|1365.21|730
1643032500000|2022-01-24 13:55:00|1390.7|1370.7|1377.93|1357.93|1394.18|1374.18|1377.6|1357.6|886
1643032800000|2022-01-24 14:00:00|1377.71|1357.71|1378.68|1358.68|1383.21|1363.21|1371.7|1351.7|955
1643033100000|2022-01-24 14:05:00|1378.65|1358.65|1361.43|1341.43|1380|1360|1359.65|1339.65|839
1643033400000|2022-01-24 14:10:00|1361.53|1341.53|1373.88|1353.88|1373.88|1353.88|1360.22|1340.22|791
1643033700000|2022-01-24 14:15:00|1373.43|1353.43|1379.51|1359.51|1386.07|1366.07|1371.72|1351.72|917
1643034000000|2022-01-24 14:20:00|1379.45|1359.45|1386.64|1366.64|1387.1|1367.1|1377.42|1357.42|840
1643034300000|2022-01-24 14:25:00|1386.77|1366.77|1404.41|1384.41|1408.93|1388.93|1384.47|1364.47|805
1643034600000|2022-01-24 14:30:00|1405.15|1385.15|1416.96|1396.96|1424.9|1404.9|1393.45|1373.45|811
1643034900000|2022-01-24 14:35:00|1416.92|1396.92|1441.44|1421.44|1443.08|1423.08|1415.09|1395.09|875
1643035200000|2022-01-24 14:40:00|1441.52|1421.52|1419.29|1399.29|1449.19|1429.19|1418.83|1398.83|1038
1643035500000|2022-01-24 14:45:00|1419.3|1399.3|1413.9|1393.9|1423.58|1403.58|1412.42|1392.42|1026
1643035800000|2022-01-24 14:50:00|1413.87|1393.87|1408.23|1388.23|1414.38|1394.38|1394.45|1374.45|974
1643036100000|2022-01-24 14:55:00|1408.22|1388.22|1409.74|1389.74|1419.55|1399.55|1405.33|1385.33|1033
1643036400000|2022-01-24 15:00:00|1409.59|1389.59|1399.82|1379.82|1417.87|1397.87|1399.82|1379.82|966
1643036700000|2022-01-24 15:05:00|1399.78|1379.78|1394.5|1374.5|1404.24|1384.24|1393.4|1373.4|951
1643037000000|2022-01-24 15:10:00|1394.51|1374.51|1393.01|1373.01|1396.74|1376.74|1373.97|1353.97|1009
1643037300000|2022-01-24 15:15:00|1392.99|1372.99|1383.83|1363.83|1393.77|1373.77|1383.37|1363.37|942
1643037600000|2022-01-24 15:20:00|1384.24|1364.24|1408.81|1388.81|1408.81|1388.81|1384.15|1364.15|948
1643037900000|2022-01-24 15:25:00|1408.84|1388.84|1433.15|1413.15|1445.36|1425.36|1407.03|1387.03|1018
1643038200000|2022-01-24 15:30:00|1433.17|1413.17|1458.88|1438.88|1462.66|1442.66|1432.8|1412.8|958
1643038500000|2022-01-24 15:35:00|1458.85|1438.85|1457.17|1437.17|1467.08|1447.08|1449.7|1429.7|1022
1643038800000|2022-01-24 15:40:00|1457.22|1437.22|1469.47|1449.47|1469.63|1449.63|1451.21|1431.21|948
1643039100000|2022-01-24 15:45:00|1468.73|1448.73|1451.88|1431.88|1468.85|1448.85|1446.74|1426.74|501
1643039400000|2022-01-24 15:50:00|1451.86|1431.86|1455.36|1435.36|1455.79|1435.79|1447.7|1427.7|242
1643039700000|2022-01-24 15:55:00|1470.06|1450.06|1462.92|1442.92|1471.35|1451.35|1462.17|1442.17|616
1643040000000|2022-01-24 16:00:00|1463.56|1443.56|1468.17|1448.17|1469.31|1449.31|1452.61|1432.61|943
1643040300000|2022-01-24 16:05:00|1468.57|1448.57|1458.74|1438.74|1468.57|1448.57|1455.34|1435.34|949
1643040600000|2022-01-24 16:10:00|1458.77|1438.77|1460.04|1440.04|1461.53|1441.53|1453.01|1433.01|911
1643040900000|2022-01-24 16:15:00|1459.76|1439.76|1466.55|1446.55|1481.66|1461.66|1458.11|1438.11|1047
1643041200000|2022-01-24 16:20:00|1466.53|1446.53|1477.96|1457.96|1478.25|1458.25|1464.82|1444.82|975
1643041500000|2022-01-24 16:25:00|1478.15|1458.15|1482.25|1462.25|1482.93|1462.93|1473.62|1453.62|895
1643041800000|2022-01-24 16:30:00|1482.2|1462.2|1467.92|1447.92|1487.94|1467.94|1467.92|1447.92|819
1643042100000|2022-01-24 16:35:00|1468.04|1448.04|1456.36|1436.36|1471.01|1451.01|1455.48|1435.48|836
1643042400000|2022-01-24 16:40:00|1456.38|1436.38|1448.69|1428.69|1457.74|1437.74|1445.39|1425.39|862
1643042700000|2022-01-24 16:45:00|1448.86|1428.86|1425.98|1405.98|1452.81|1432.81|1425.4|1405.4|950
1643043000000|2022-01-24 16:50:00|1425.97|1405.97|1446.99|1426.99|1447.44|1427.44|1424.85|1404.85|925
1643043300000|2022-01-24 16:55:00|1446.98|1426.98|1452.71|1432.71|1454|1434|1445.64|1425.64|917
1643043600000|2022-01-24 17:00:00|1452.69|1432.69|1447.02|1427.02|1452.69|1432.69|1445.76|1425.76|844
1643043900000|2022-01-24 17:05:00|1447.12|1427.12|1436.62|1416.62|1447.65|1427.65|1433.93|1413.93|938
1643044200000|2022-01-24 17:10:00|1436.57|1416.57|1430.72|1410.72|1439.58|1419.58|1423.51|1403.51|933
1643044500000|2022-01-24 17:15:00|1430.8|1410.8|1430.08|1410.08|1432.06|1412.06|1423.51|1403.51|888
1643044800000|2022-01-24 17:20:00|1430.26|1410.26|1446.91|1426.91|1451.4|1431.4|1429.9|1409.9|847
1643045100000|2022-01-24 17:25:00|1446.9|1426.9|1445.18|1425.18|1451.8|1431.8|1435.99|1415.99|952
1643045400000|2022-01-24 17:30:00|1445.16|1425.16|1459.1|1439.1|1460.19|1440.19|1438.95|1418.95|1008
1643045700000|2022-01-24 17:35:00|1459.2|1439.2|1468.03|1448.03|1468.76|1448.76|1452.35|1432.35|879
1643046000000|2022-01-24 17:40:00|1468.04|1448.04|1483.36|1463.36|1488.06|1468.06|1465.05|1445.05|955
1643046300000|2022-01-24 17:45:00|1483.32|1463.32|1493.8|1473.8|1499.05|1479.05|1479.51|1459.51|952
1643046600000|2022-01-24 17:50:00|1493.7|1473.7|1503.6|1483.6|1503.7|1483.7|1489.22|1469.22|939
1643046900000|2022-01-24 17:55:00|1503.7|1483.7|1496.34|1476.34|1508.27|1488.27|1493.64|1473.64|874
1643047200000|2022-01-24 18:00:00|1496.25|1476.25|1487.35|1467.35|1498.11|1478.11|1482.37|1462.37|822
1643047500000|2022-01-24 18:05:00|1487.41|1467.41|1512.8|1492.8|1516.41|1496.41|1483.49|1463.49|855
1643047800000|2022-01-24 18:10:00|1513.27|1493.27|1529.62|1509.62|1531.59|1511.59|1513.27|1493.27|892
1643048100000|2022-01-24 18:15:00|1529.61|1509.61|1540.33|1520.33|1543.47|1523.47|1518.38|1498.38|983
1643048400000|2022-01-24 18:20:00|1540.43|1520.43|1514.61|1494.61|1540.74|1520.74|1513.36|1493.36|892
1643048700000|2022-01-24 18:25:00|1514.5|1494.5|1512.28|1492.28|1522.3|1502.3|1509.61|1489.61|888
1643049000000|2022-01-24 18:30:00|1512.27|1492.27|1523.48|1503.48|1527.65|1507.65|1510.85|1490.85|913
1643049300000|2022-01-24 18:35:00|1522.83|1502.83|1525.79|1505.79|1526.56|1506.56|1514.4|1494.4|767
1643049600000|2022-01-24 18:40:00|1526.18|1506.18|1521.67|1501.67|1527.17|1507.17|1517.13|1497.13|798
1643049900000|2022-01-24 18:45:00|1521.66|1501.66|1534.93|1514.93|1542.11|1522.11|1521.39|1501.39|767
1643050200000|2022-01-24 18:50:00|1535.07|1515.07|1538.83|1518.83|1544.9|1524.9|1532.27|1512.27|839
1643050500000|2022-01-24 18:55:00|1538.85|1518.85|1529.78|1509.78|1542.79|1522.79|1527.33|1507.33|871
1643050800000|2022-01-24 19:00:00|1529.7|1509.7|1534.52|1514.52|1545.09|1525.09|1524.99|1504.99|894
1643051100000|2022-01-24 19:05:00|1534.51|1514.51|1533.19|1513.19|1536.56|1516.56|1527.65|1507.65|871
1643051400000|2022-01-24 19:10:00|1533.3|1513.3|1516.1|1496.1|1534.82|1514.82|1515.01|1495.01|872
1643051700000|2022-01-24 19:15:00|1516.08|1496.08|1513.86|1493.86|1519.68|1499.68|1510|1490|819
1643052000000|2022-01-24 19:20:00|1514.34|1494.34|1509.24|1489.24|1520.71|1500.71|1509.11|1489.11|852
1643052300000|2022-01-24 19:25:00|1509.25|1489.25|1515.56|1495.56|1517.5|1497.5|1508.21|1488.21|708
1643052600000|2022-01-24 19:30:00|1515.58|1495.58|1513.85|1493.85|1524.18|1504.18|1513.85|1493.85|778
1643052900000|2022-01-24 19:35:00|1513.67|1493.67|1507.9|1487.9|1513.98|1493.98|1503.73|1483.73|776
1643053200000|2022-01-24 19:40:00|1508.03|1488.03|1511.97|1491.97|1517.33|1497.33|1504.41|1484.41|841
1643053500000|2022-01-24 19:45:00|1511.88|1491.88|1517.26|1497.26|1517.26|1497.26|1506.71|1486.71|907
1643053800000|2022-01-24 19:50:00|1517.33|1497.33|1517.07|1497.07|1517.62|1497.62|1512.4|1492.4|801
1643054100000|2022-01-24 19:55:00|1517.11|1497.11|1526.95|1506.95|1528.84|1508.84|1515.72|1495.72|675
1643054400000|2022-01-24 20:00:00|1526.92|1506.92|1527.67|1507.67|1534.27|1514.27|1525.46|1505.46|652
1643054700000|2022-01-24 20:05:00|1527.51|1507.51|1537.89|1517.89|1540.95|1520.95|1523.46|1503.46|821
1643055000000|2022-01-24 20:10:00|1537.82|1517.82|1540.33|1520.33|1541.79|1521.79|1537.09|1517.09|675
1643055300000|2022-01-24 20:15:00|1540.36|1520.36|1536.26|1516.26|1547.46|1527.46|1534.37|1514.37|750
1643055600000|2022-01-24 20:20:00|1536.11|1516.11|1540.1|1520.1|1544.65|1524.65|1536.11|1516.11|819
1643055900000|2022-01-24 20:25:00|1540.07|1520.07|1536.41|1516.41|1543.58|1523.58|1531.99|1511.99|860
1643056200000|2022-01-24 20:30:00|1536.08|1516.08|1553.6|1533.6|1553.6|1533.6|1531.16|1511.16|671
1643056500000|2022-01-24 20:35:00|1553.61|1533.61|1559.14|1539.14|1569.37|1549.37|1553.34|1533.34|858
1643056800000|2022-01-24 20:40:00|1559.08|1539.08|1547.8|1527.8|1559.4|1539.4|1543.9|1523.9|787
1643057100000|2022-01-24 20:45:00|1547.92|1527.92|1556.93|1536.93|1560.16|1540.16|1547.73|1527.73|893
1643057400000|2022-01-24 20:50:00|1557|1537|1590.57|1570.57|1594.23|1574.23|1557|1537|924
1643057700000|2022-01-24 20:55:00|1590.6|1570.6|1596.44|1576.44|1604.75|1584.75|1588.24|1568.24|920
1643058000000|2022-01-24 21:00:00|1596.66|1576.66|1562.72|1542.72|1597.34|1577.34|1562.72|1542.72|940
1643058300000|2022-01-24 21:05:00|1562.7|1542.7|1570.7|1550.7|1573.04|1553.04|1562.58|1542.58|762
1643058600000|2022-01-24 21:10:00|1570.64|1550.64|1576.49|1556.49|1583.69|1563.69|1569.5|1549.5|767
1643058900000|2022-01-24 21:15:00|1576.47|1556.47|1584.84|1564.84|1585.38|1565.38|1570.56|1550.56|749
1643059200000|2022-01-24 21:20:00|1584.87|1564.87|1577.69|1557.69|1585.78|1565.78|1573.13|1553.13|701
1643059500000|2022-01-24 21:25:00|1577.7|1557.7|1580.87|1560.87|1583.36|1563.36|1575.5|1555.5|614
1643059800000|2022-01-24 21:30:00|1580.8|1560.8|1588.89|1568.89|1588.89|1568.89|1576.43|1556.43|736
1643060100000|2022-01-24 21:35:00|1588.87|1568.87|1581.15|1561.15|1589.54|1569.54|1581.08|1561.08|608
1643060400000|2022-01-24 21:40:00|1581.06|1561.06|1574.73|1554.73|1581.84|1561.84|1573.85|1553.85|494
1643060700000|2022-01-24 21:45:00|1574.76|1554.76|1571.38|1551.38|1576.6|1556.6|1569.97|1549.97|481
1643061000000|2022-01-24 21:50:00|1571.36|1551.36|1572.51|1552.51|1576.21|1556.21|1570.53|1550.53|446
1643061300000|2022-01-24 21:55:00|1572.49|1552.49|1575.96|1555.96|1577.35|1557.35|1571.05|1551.05|575
1643061600000|2022-01-24 22:00:00|1576.08|1556.08|1574.22|1554.22|1576.32|1556.32|1568.79|1548.79|500
1643061900000|2022-01-24 22:05:00|1574.23|1554.23|1576.99|1556.99|1577.03|1557.03|1571.81|1551.81|489
1643062200000|2022-01-24 22:10:00|1576.97|1556.97|1579.53|1559.53|1581.52|1561.52|1573.01|1553.01|560
1643062500000|2022-01-24 22:15:00|1579.6|1559.6|1584.07|1564.07|1584.24|1564.24|1578.06|1558.06|443
1643062800000|2022-01-24 22:20:00|1584|1564|1581.23|1561.23|1584.92|1564.92|1576.37|1556.37|404
1643063100000|2022-01-24 22:25:00|1581.24|1561.24|1566.25|1546.25|1582.77|1562.77|1565.99|1545.99|440
1643063400000|2022-01-24 22:30:00|1565.77|1545.77|1557.81|1537.81|1566.61|1546.61|1557.69|1537.69|422
1643063700000|2022-01-24 22:35:00|1557.76|1537.76|1558.17|1538.17|1564.39|1544.39|1554.58|1534.58|577
1643064000000|2022-01-24 22:40:00|1558.49|1538.49|1564.8|1544.8|1564.81|1544.81|1558.49|1538.49|236
1643064300000|2022-01-24 22:45:00|1564.95|1544.95|1561|1541|1564.95|1544.95|1557.39|1537.39|323
1643064600000|2022-01-24 22:50:00|1560.9|1540.9|1560.47|1540.47|1562.57|1542.57|1560.11|1540.11|312
1643064900000|2022-01-24 22:55:00|1560.49|1540.49|1560.79|1540.79|1560.79|1540.79|1557.87|1537.87|248
1643065200000|2022-01-24 23:00:00|1560|1540|1562.7|1542.7|1568.39|1548.39|1559.41|1539.41|432
1643065500000|2022-01-24 23:05:00|1562.73|1542.73|1569.55|1549.55|1570.77|1550.77|1562.69|1542.69|457
1643065800000|2022-01-24 23:10:00|1569.53|1549.53|1568.92|1548.92|1570.65|1550.65|1566.49|1546.49|452
1643066100000|2022-01-24 23:15:00|1568.91|1548.91|1579.71|1559.71|1580.22|1560.22|1568.67|1548.67|449
1643066400000|2022-01-24 23:20:00|1580.28|1560.28|1570.37|1550.37|1580.35|1560.35|1570.37|1550.37|677
1643066700000|2022-01-24 23:25:00|1570.45|1550.45|1570.76|1550.76|1573.91|1553.91|1567.6|1547.6|599
1643067000000|2022-01-24 23:30:00|1570.68|1550.68|1562.74|1542.74|1570.68|1550.68|1554.97|1534.97|794
1643067300000|2022-01-24 23:35:00|1562.7|1542.7|1569.8|1549.8|1571.81|1551.81|1561.38|1541.38|661
1643067600000|2022-01-24 23:40:00|1569.86|1549.86|1572.32|1552.32|1576.33|1556.33|1568.72|1548.72|745
1643067900000|2022-01-24 23:45:00|1572.23|1552.23|1571.98|1551.98|1576.2|1556.2|1570.77|1550.77|598
1643068200000|2022-01-24 23:50:00|1572.07|1552.07|1571.85|1551.85|1573.02|1553.02|1565.34|1545.34|651
1643068500000|2022-01-24 23:55:00|1571.99|1551.99|1569.15|1549.15|1573.11|1553.11|1566.05|1546.05|681
1643068800000|2022-01-25 00:00:00|1569.13|1549.13|1567.76|1547.76|1569.63|1549.63|1558.45|1538.45|853
1643069100000|2022-01-25 00:05:00|1567.78|1547.78|1556.38|1536.38|1568.72|1548.72|1555.77|1535.77|728
1643069400000|2022-01-25 00:10:00|1556.37|1536.37|1559.04|1539.04|1568.44|1548.44|1552.84|1532.84|788
1643069700000|2022-01-25 00:15:00|1559.14|1539.14|1565.05|1545.05|1568.37|1548.37|1557.38|1537.38|781
1643070000000|2022-01-25 00:20:00|1565.04|1545.04|1552.42|1532.42|1565.06|1545.06|1552.42|1532.42|830
1643070300000|2022-01-25 00:25:00|1552.36|1532.36|1546.71|1526.71|1556.67|1536.67|1546.2|1526.2|693
1643070600000|2022-01-25 00:30:00|1546.74|1526.74|1547.59|1527.59|1552.66|1532.66|1546.69|1526.69|752
1643070900000|2022-01-25 00:35:00|1547.66|1527.66|1547.49|1527.49|1551.64|1531.64|1545.55|1525.55|652
1643071200000|2022-01-25 00:40:00|1547.41|1527.41|1546.15|1526.15|1550.86|1530.86|1543.88|1523.88|731
1643071500000|2022-01-25 00:45:00|1546.27|1526.27|1538.72|1518.72|1548.39|1528.39|1534.93|1514.93|783
1643071800000|2022-01-25 00:50:00|1539.13|1519.13|1528.63|1508.63|1540.66|1520.66|1528.1|1508.1|733
1643072100000|2022-01-25 00:55:00|1528.79|1508.79|1523.62|1503.62|1529.62|1509.62|1522.47|1502.47|688
1643072400000|2022-01-25 01:00:00|1523.57|1503.57|1531.82|1511.82|1538.28|1518.28|1523.57|1503.57|786
1643072700000|2022-01-25 01:05:00|1532.05|1512.05|1535.08|1515.08|1539.31|1519.31|1532.05|1512.05|698
1643073000000|2022-01-25 01:10:00|1534.96|1514.96|1524.68|1504.68|1536.48|1516.48|1523.28|1503.28|676
1643073300000|2022-01-25 01:15:00|1524.66|1504.66|1525.18|1505.18|1529.29|1509.29|1521.27|1501.27|702
1643073600000|2022-01-25 01:20:00|1525.2|1505.2|1522.77|1502.77|1530.4|1510.4|1522.77|1502.77|707
1643073900000|2022-01-25 01:25:00|1522.83|1502.83|1527.13|1507.13|1530.22|1510.22|1522.77|1502.77|649
1643074200000|2022-01-25 01:30:00|1527.18|1507.18|1526.32|1506.32|1532.96|1512.96|1523.76|1503.76|615
1643074500000|2022-01-25 01:35:00|1526.36|1506.36|1527.58|1507.58|1532.73|1512.73|1525.3|1505.3|541
1643074800000|2022-01-25 01:40:00|1527.61|1507.61|1525.04|1505.04|1530.54|1510.54|1524.85|1504.85|669
1643075100000|2022-01-25 01:45:00|1524.89|1504.89|1532.55|1512.55|1533.88|1513.88|1524.62|1504.62|577
1643075400000|2022-01-25 01:50:00|1532.57|1512.57|1527.39|1507.39|1533.21|1513.21|1527.39|1507.39|581
1643075700000|2022-01-25 01:55:00|1527.51|1507.51|1531.34|1511.34|1532.99|1512.99|1524.64|1504.64|594
1643076000000|2022-01-25 02:00:00|1531.33|1511.33|1529.69|1509.69|1534.65|1514.65|1527.63|1507.63|514
1643076300000|2022-01-25 02:05:00|1529.67|1509.67|1535.77|1515.77|1537.99|1517.99|1527.19|1507.19|673
1643076600000|2022-01-25 02:10:00|1535.78|1515.78|1541.91|1521.91|1546.97|1526.97|1535.47|1515.47|600
1643076900000|2022-01-25 02:15:00|1541.87|1521.87|1538.7|1518.7|1547.95|1527.95|1538.68|1518.68|612
1643077200000|2022-01-25 02:20:00|1538.69|1518.69|1538.56|1518.56|1543.16|1523.16|1535.97|1515.97|635
1643077500000|2022-01-25 02:25:00|1538.63|1518.63|1543.34|1523.34|1546.91|1526.91|1538.52|1518.52|642
1643077800000|2022-01-25 02:30:00|1543.36|1523.36|1544.44|1524.44|1548.75|1528.75|1543.36|1523.36|696
1643078100000|2022-01-25 02:35:00|1544.31|1524.31|1544.79|1524.79|1547.42|1527.42|1543.37|1523.37|540
1643078400000|2022-01-25 02:40:00|1544.83|1524.83|1543.03|1523.03|1549.55|1529.55|1543.03|1523.03|578
1643078700000|2022-01-25 02:45:00|1543.01|1523.01|1551.49|1531.49|1552.93|1532.93|1542.67|1522.67|561
1643079000000|2022-01-25 02:50:00|1551.6|1531.6|1551.22|1531.22|1552.39|1532.39|1548.6|1528.6|492
1643079300000|2022-01-25 02:55:00|1551.29|1531.29|1549.57|1529.57|1552.66|1532.66|1548.38|1528.38|491
1643079600000|2022-01-25 03:00:00|1549.58|1529.58|1542.23|1522.23|1550.61|1530.61|1542.12|1522.12|536
1643079900000|2022-01-25 03:05:00|1542.11|1522.11|1538.08|1518.08|1544.07|1524.07|1537.8|1517.8|526
1643080200000|2022-01-25 03:10:00|1537.96|1517.96|1539.26|1519.26|1539.26|1519.26|1533.9|1513.9|417
1643080500000|2022-01-25 03:15:00|1539.12|1519.12|1539.78|1519.78|1541.92|1521.92|1534.88|1514.88|423
1643080800000|2022-01-25 03:20:00|1540.4|1520.4|1538.58|1518.58|1542.28|1522.28|1537|1517|562
1643081100000|2022-01-25 03:25:00|1538.43|1518.43|1539.74|1519.74|1541.4|1521.4|1536.79|1516.79|574
1643081400000|2022-01-25 03:30:00|1539.7|1519.7|1548.22|1528.22|1553.28|1533.28|1539.7|1519.7|646
1643081700000|2022-01-25 03:35:00|1548.28|1528.28|1557.08|1537.08|1557.37|1537.37|1547.55|1527.55|497
1643082000000|2022-01-25 03:40:00|1557.06|1537.06|1550.92|1530.92|1557.43|1537.43|1550.54|1530.54|486
1643082300000|2022-01-25 03:45:00|1550.89|1530.89|1541.65|1521.65|1551.1|1531.1|1541.53|1521.53|487
1643082600000|2022-01-25 03:50:00|1541.59|1521.59|1548.6|1528.6|1548.93|1528.93|1541.59|1521.59|518
1643082900000|2022-01-25 03:55:00|1548.76|1528.76|1550.75|1530.75|1553.27|1533.27|1546.78|1526.78|494
1643083200000|2022-01-25 04:00:00|1550.7|1530.7|1548.57|1528.57|1554.66|1534.66|1548.01|1528.01|578
1643083500000|2022-01-25 04:05:00|1548.54|1528.54|1548.77|1528.77|1549.26|1529.26|1544.5|1524.5|431
1643083800000|2022-01-25 04:10:00|1548.79|1528.79|1543.73|1523.73|1550.03|1530.03|1542.63|1522.63|391
1643084100000|2022-01-25 04:15:00|1543.72|1523.72|1537.31|1517.31|1545.04|1525.04|1537.08|1517.08|357
1643084400000|2022-01-25 04:20:00|1536.72|1516.72|1534.66|1514.66|1538.54|1518.54|1533.93|1513.93|498
1643084700000|2022-01-25 04:25:00|1534.75|1514.75|1535.33|1515.33|1536.7|1516.7|1533.87|1513.87|476
1643085000000|2022-01-25 04:30:00|1535.45|1515.45|1529.57|1509.57|1536.5|1516.5|1529.14|1509.14|444
1643085300000|2022-01-25 04:35:00|1529.58|1509.58|1517.74|1497.74|1529.66|1509.66|1517.66|1497.66|455
1643085600000|2022-01-25 04:40:00|1517.7|1497.7|1511.53|1491.53|1521.12|1501.12|1511.31|1491.31|579
1643085900000|2022-01-25 04:45:00|1511.57|1491.57|1503.38|1483.38|1511.63|1491.63|1499.26|1479.26|416
1643086200000|2022-01-25 04:50:00|1503.35|1483.35|1494.53|1474.53|1503.43|1483.43|1492.34|1472.34|491
1643086500000|2022-01-25 04:55:00|1493.74|1473.74|1493.07|1473.07|1495.5|1475.5|1489.92|1469.92|469
1643086800000|2022-01-25 05:00:00|1492.49|1472.49|1496.54|1476.54|1498.5|1478.5|1491.44|1471.44|483
1643087100000|2022-01-25 05:05:00|1496.92|1476.92|1496.55|1476.55|1500.4|1480.4|1495.74|1475.74|475
1643087400000|2022-01-25 05:10:00|1496.56|1476.56|1495.42|1475.42|1498.71|1478.71|1494.92|1474.92|498
1643087700000|2022-01-25 05:15:00|1495.47|1475.47|1489.87|1469.87|1497.11|1477.11|1489.64|1469.64|523
1643088000000|2022-01-25 05:20:00|1489.55|1469.55|1487.99|1467.99|1490.76|1470.76|1486.77|1466.77|471
1643088300000|2022-01-25 05:25:00|1487.93|1467.93|1485.81|1465.81|1490.39|1470.39|1485.67|1465.67|441
1643088600000|2022-01-25 05:30:00|1485.76|1465.76|1484.54|1464.54|1489.05|1469.05|1481.23|1461.23|487
1643088900000|2022-01-25 05:35:00|1484.63|1464.63|1487.46|1467.46|1489.99|1469.99|1484.44|1464.44|388
1643089200000|2022-01-25 05:40:00|1487.47|1467.47|1495.56|1475.56|1498.52|1478.52|1487.3|1467.3|548
1643089500000|2022-01-25 05:45:00|1495.59|1475.59|1491.48|1471.48|1496.38|1476.38|1490.29|1470.29|494
1643089800000|2022-01-25 05:50:00|1491.49|1471.49|1491.67|1471.67|1494.49|1474.49|1489.55|1469.55|505
1643090100000|2022-01-25 05:55:00|1491.68|1471.68|1495.56|1475.56|1497.76|1477.76|1490.5|1470.5|544
1643090400000|2022-01-25 06:00:00|1495.58|1475.58|1492.82|1472.82|1500.53|1480.53|1492.53|1472.53|516
1643090700000|2022-01-25 06:05:00|1492.81|1472.81|1493.45|1473.45|1497.45|1477.45|1491.59|1471.59|594
1643091000000|2022-01-25 06:10:00|1493.4|1473.4|1487.56|1467.56|1493.4|1473.4|1486.5|1466.5|442
1643091300000|2022-01-25 06:15:00|1487.64|1467.64|1487.54|1467.54|1491.54|1471.54|1484.8|1464.8|601
1643091600000|2022-01-25 06:20:00|1487.62|1467.62|1488.67|1468.67|1489.45|1469.45|1483.28|1463.28|591
1643091900000|2022-01-25 06:25:00|1488.65|1468.65|1488.53|1468.53|1490.36|1470.36|1486.36|1466.36|482
1643092200000|2022-01-25 06:30:00|1488.5|1468.5|1494.06|1474.06|1494.3|1474.3|1484.11|1464.11|472
1643092500000|2022-01-25 06:35:00|1494.31|1474.31|1491.39|1471.39|1496.89|1476.89|1488.51|1468.51|619
1643092800000|2022-01-25 06:40:00|1491.33|1471.33|1484.74|1464.74|1491.33|1471.33|1484.21|1464.21|469
1643093100000|2022-01-25 06:45:00|1484.8|1464.8|1487.44|1467.44|1488.63|1468.63|1483.62|1463.62|533
1643093400000|2022-01-25 06:50:00|1487.4|1467.4|1483.79|1463.79|1487.53|1467.53|1483.48|1463.48|438
1643093700000|2022-01-25 06:55:00|1483.75|1463.75|1475.47|1455.47|1485.62|1465.62|1475.47|1455.47|412
1643094000000|2022-01-25 07:00:00|1475.53|1455.53|1474.35|1454.35|1479.6|1459.6|1473.45|1453.45|584
1643094300000|2022-01-25 07:05:00|1473.82|1453.82|1473.2|1453.2|1478.85|1458.85|1472.02|1452.02|610
1643094600000|2022-01-25 07:10:00|1473.01|1453.01|1471.53|1451.53|1474.6|1454.6|1469.63|1449.63|561
1643094900000|2022-01-25 07:15:00|1471.38|1451.38|1479.14|1459.14|1479.14|1459.14|1471.38|1451.38|539
1643095200000|2022-01-25 07:20:00|1479.36|1459.36|1480.12|1460.12|1481.35|1461.35|1477.54|1457.54|284
1643095500000|2022-01-25 07:25:00|1480.11|1460.11|1485.4|1465.4|1485.61|1465.61|1479.34|1459.34|537
1643095800000|2022-01-25 07:30:00|1485.5|1465.5|1491.96|1471.96|1491.96|1471.96|1484.95|1464.95|538
1643096100000|2022-01-25 07:35:00|1491.92|1471.92|1497.02|1477.02|1497.27|1477.27|1491.92|1471.92|572
1643096400000|2022-01-25 07:40:00|1497.32|1477.32|1497.63|1477.63|1499.39|1479.39|1493.41|1473.41|527
1643096700000|2022-01-25 07:45:00|1497.58|1477.58|1494.84|1474.84|1498.41|1478.41|1493.71|1473.71|416
1643097000000|2022-01-25 07:50:00|1494.71|1474.71|1500.28|1480.28|1502.07|1482.07|1492.81|1472.81|436
1643097300000|2022-01-25 07:55:00|1500.27|1480.27|1506.27|1486.27|1508.65|1488.65|1499.15|1479.15|601
1643097600000|2022-01-25 08:00:00|1506.29|1486.29|1519.21|1499.21|1524.47|1504.47|1503.38|1483.38|654
1643097900000|2022-01-25 08:05:00|1518.44|1498.44|1515.03|1495.03|1519.19|1499.19|1511.66|1491.66|678
1643098200000|2022-01-25 08:10:00|1515.05|1495.05|1520.83|1500.83|1520.83|1500.83|1513.56|1493.56|723
1643098500000|2022-01-25 08:15:00|1520.54|1500.54|1528.65|1508.65|1530.94|1510.94|1520.54|1500.54|858
1643098800000|2022-01-25 08:20:00|1528.62|1508.62|1519.33|1499.33|1529.21|1509.21|1518.28|1498.28|728
1643099100000|2022-01-25 08:25:00|1519.32|1499.32|1505.86|1485.86|1521.22|1501.22|1504.77|1484.77|618
1643099400000|2022-01-25 08:30:00|1505.87|1485.87|1504.28|1484.28|1509.85|1489.85|1497.9|1477.9|689
1643099700000|2022-01-25 08:35:00|1504.38|1484.38|1506.8|1486.8|1508.11|1488.11|1501.51|1481.51|613
1643100000000|2022-01-25 08:40:00|1506.74|1486.74|1514.85|1494.85|1515.31|1495.31|1505.6|1485.6|600
1643100300000|2022-01-25 08:45:00|1514.94|1494.94|1515.62|1495.62|1517.46|1497.46|1509|1489|623
1643100600000|2022-01-25 08:50:00|1515.61|1495.61|1511.41|1491.41|1519.58|1499.58|1510.97|1490.97|563
1643100900000|2022-01-25 08:55:00|1511.46|1491.46|1505.51|1485.51|1517.27|1497.27|1505.16|1485.16|659
1643101200000|2022-01-25 09:00:00|1505.56|1485.56|1507.76|1487.76|1509.56|1489.56|1503.3|1483.3|558
1643101500000|2022-01-25 09:05:00|1507.74|1487.74|1517.06|1497.06|1517.28|1497.28|1507.06|1487.06|463
1643101800000|2022-01-25 09:10:00|1516.95|1496.95|1519.38|1499.38|1523.29|1503.29|1512.52|1492.52|572
1643102100000|2022-01-25 09:15:00|1519.5|1499.5|1511.79|1491.79|1520.57|1500.57|1511.28|1491.28|685
1643102400000|2022-01-25 09:20:00|1511.83|1491.83|1524.26|1504.26|1524.56|1504.56|1511.79|1491.79|648
1643102700000|2022-01-25 09:25:00|1524.2|1504.2|1526.98|1506.98|1527.47|1507.47|1520.47|1500.47|664
1643103000000|2022-01-25 09:30:00|1526.71|1506.71|1528.8|1508.8|1529.5|1509.5|1522.01|1502.01|679
1643103300000|2022-01-25 09:35:00|1529.28|1509.28|1527.18|1507.18|1530.21|1510.21|1525.77|1505.77|633
1643103600000|2022-01-25 09:40:00|1527.12|1507.12|1519.73|1499.73|1527.12|1507.12|1519.51|1499.51|644
1643103900000|2022-01-25 09:45:00|1520.07|1500.07|1522.44|1502.44|1525.63|1505.63|1519.63|1499.63|699
1643104200000|2022-01-25 09:50:00|1522.46|1502.46|1535.75|1515.75|1536.36|1516.36|1521.64|1501.64|641
1643104500000|2022-01-25 09:55:00|1535.7|1515.7|1537.45|1517.45|1542.16|1522.16|1533.86|1513.86|731
1643104800000|2022-01-25 10:00:00|1537.75|1517.75|1533.8|1513.8|1540.47|1520.47|1532.46|1512.46|693
1643105100000|2022-01-25 10:05:00|1533.83|1513.83|1547.48|1527.48|1547.57|1527.57|1531.6|1511.6|672
1643105400000|2022-01-25 10:10:00|1547.34|1527.34|1552.7|1532.7|1553.24|1533.24|1544.56|1524.56|631
1643105700000|2022-01-25 10:15:00|1552.78|1532.78|1562.63|1542.63|1569.75|1549.75|1552.78|1532.78|785
1643106000000|2022-01-25 10:20:00|1562.75|1542.75|1547.98|1527.98|1562.75|1542.75|1547.83|1527.83|565
1643106300000|2022-01-25 10:25:00|1547.99|1527.99|1548.01|1528.01|1550.25|1530.25|1546.17|1526.17|444
1643106600000|2022-01-25 10:30:00|1548.09|1528.09|1539.69|1519.69|1550.21|1530.21|1539.29|1519.29|557
1643106900000|2022-01-25 10:35:00|1539.75|1519.75|1535.54|1515.54|1540.44|1520.44|1533|1513|629
1643107200000|2022-01-25 10:40:00|1535.75|1515.75|1524.72|1504.72|1537.09|1517.09|1524.72|1504.72|573
1643107500000|2022-01-25 10:45:00|1524.78|1504.78|1527.39|1507.39|1531.59|1511.59|1523.75|1503.75|666
1643107800000|2022-01-25 10:50:00|1527.49|1507.49|1534.24|1514.24|1538.25|1518.25|1526.48|1506.48|519
1643108100000|2022-01-25 10:55:00|1534.44|1514.44|1539.75|1519.75|1541.4|1521.4|1533.21|1513.21|520
1643108400000|2022-01-25 11:00:00|1539.74|1519.74|1549.57|1529.57|1550.22|1530.22|1535.07|1515.07|695
1643108700000|2022-01-25 11:05:00|1549.74|1529.74|1553.46|1533.46|1553.6|1533.6|1547.08|1527.08|423
1643109000000|2022-01-25 11:10:00|1553.52|1533.52|1550.13|1530.13|1553.52|1533.52|1547.85|1527.85|603
1643109300000|2022-01-25 11:15:00|1549.97|1529.97|1537.32|1517.32|1551.94|1531.94|1536.66|1516.66|661
1643109600000|2022-01-25 11:20:00|1537.36|1517.36|1527|1507|1538.49|1518.49|1526.4|1506.4|542
1643109900000|2022-01-25 11:25:00|1526.49|1506.49|1524.61|1504.61|1527.08|1507.08|1521.65|1501.65|581
1643110200000|2022-01-25 11:30:00|1524.58|1504.58|1526.53|1506.53|1529.15|1509.15|1521.33|1501.33|712
1643110500000|2022-01-25 11:35:00|1526.55|1506.55|1528.38|1508.38|1534.7|1514.7|1526.51|1506.51|604
1643110800000|2022-01-25 11:40:00|1528.35|1508.35|1539.55|1519.55|1539.68|1519.68|1525.43|1505.43|541
1643111100000|2022-01-25 11:45:00|1539.56|1519.56|1550.05|1530.05|1551.03|1531.03|1538.74|1518.74|515
1643111400000|2022-01-25 11:50:00|1550.03|1530.03|1535.37|1515.37|1551.17|1531.17|1534.46|1514.46|668
1643111700000|2022-01-25 11:55:00|1535.39|1515.39|1534.6|1514.6|1540.45|1520.45|1532.24|1512.24|686
1643112000000|2022-01-25 12:00:00|1534.61|1514.61|1530.7|1510.7|1539.39|1519.39|1530.1|1510.1|726
1643112300000|2022-01-25 12:05:00|1530.71|1510.71|1528.81|1508.81|1531.77|1511.77|1526.49|1506.49|659
1643112600000|2022-01-25 12:10:00|1528.96|1508.96|1528.14|1508.14|1530.84|1510.84|1526.8|1506.8|578
1643112900000|2022-01-25 12:15:00|1528.09|1508.09|1535.6|1515.6|1537.29|1517.29|1522.7|1502.7|688
1643113200000|2022-01-25 12:20:00|1535.59|1515.59|1537.17|1517.17|1537.97|1517.97|1532.85|1512.85|572
1643113500000|2022-01-25 12:25:00|1537.18|1517.18|1542.83|1522.83|1545.36|1525.36|1537.17|1517.17|600
1643113800000|2022-01-25 12:30:00|1542.82|1522.82|1537.63|1517.63|1546.89|1526.89|1537.47|1517.47|834
1643114100000|2022-01-25 12:35:00|1537.83|1517.83|1548.46|1528.46|1548.58|1528.58|1536.65|1516.65|703
1643114400000|2022-01-25 12:40:00|1548.45|1528.45|1556.61|1536.61|1557.84|1537.84|1547.63|1527.63|755
1643114700000|2022-01-25 12:45:00|1556.76|1536.76|1542.59|1522.59|1556.77|1536.77|1542.57|1522.57|800
1643115000000|2022-01-25 12:50:00|1542.52|1522.52|1539.12|1519.12|1545.06|1525.06|1538.78|1518.78|670
1643115300000|2022-01-25 12:55:00|1539.09|1519.09|1536.58|1516.58|1544.55|1524.55|1535.82|1515.82|602
1643115600000|2022-01-25 13:00:00|1536.6|1516.6|1536.75|1516.75|1540.22|1520.22|1535.85|1515.85|618
1643115900000|2022-01-25 13:05:00|1536.73|1516.73|1522.09|1502.09|1537.76|1517.76|1522.09|1502.09|761
1643116200000|2022-01-25 13:10:00|1522.1|1502.1|1527.66|1507.66|1527.67|1507.67|1521.05|1501.05|692
1643116500000|2022-01-25 13:15:00|1527.67|1507.67|1532.17|1512.17|1532.39|1512.39|1523.68|1503.68|698
1643116800000|2022-01-25 13:20:00|1532.14|1512.14|1528.38|1508.38|1535.3|1515.3|1526.59|1506.59|645
1643117100000|2022-01-25 13:25:00|1528.35|1508.35|1514.97|1494.97|1528.82|1508.82|1514.01|1494.01|695
1643117400000|2022-01-25 13:30:00|1514.89|1494.89|1524.83|1504.83|1525.32|1505.32|1514.63|1494.63|636
1643117700000|2022-01-25 13:35:00|1524.9|1504.9|1528.99|1508.99|1529.59|1509.59|1524.63|1504.63|583
1643118000000|2022-01-25 13:40:00|1528.88|1508.88|1530.62|1510.62|1532.11|1512.11|1525.98|1505.98|580
1643118300000|2022-01-25 13:45:00|1530.75|1510.75|1533.62|1513.62|1533.62|1513.62|1529.24|1509.24|498
1643118600000|2022-01-25 13:50:00|1533.69|1513.69|1524|1504|1533.69|1513.69|1523.78|1503.78|566
1643118900000|2022-01-25 13:55:00|1524.07|1504.07|1532.54|1512.54|1533.28|1513.28|1520.98|1500.98|539
1643119200000|2022-01-25 14:00:00|1532.5|1512.5|1532.57|1512.57|1532.82|1512.82|1521.58|1501.58|701
1643119500000|2022-01-25 14:05:00|1532.65|1512.65|1545.54|1525.54|1547|1527|1532.04|1512.04|576
1643119800000|2022-01-25 14:10:00|1545.66|1525.66|1542.97|1522.97|1546.08|1526.08|1538.74|1518.74|710
1643120100000|2022-01-25 14:15:00|1542.96|1522.96|1551.6|1531.6|1552.17|1532.17|1541.72|1521.72|569
1643120400000|2022-01-25 14:20:00|1551.54|1531.54|1562.35|1542.35|1567.61|1547.61|1550.8|1530.8|579
1643120700000|2022-01-25 14:25:00|1562.32|1542.32|1551.52|1531.52|1562.32|1542.32|1551.15|1531.15|663
1643121000000|2022-01-25 14:30:00|1551.48|1531.48|1546.06|1526.06|1553.51|1533.51|1541.44|1521.44|663
1643121300000|2022-01-25 14:35:00|1546.08|1526.08|1568.79|1548.79|1578.16|1558.16|1544.61|1524.61|749
1643121600000|2022-01-25 14:40:00|1568.85|1548.85|1565.75|1545.75|1573.46|1553.46|1564.5|1544.5|902
1643121900000|2022-01-25 14:45:00|1565.72|1545.72|1544.13|1524.13|1566.03|1546.03|1544.11|1524.11|927
1643122200000|2022-01-25 14:50:00|1544.11|1524.11|1526.52|1506.52|1545.11|1525.11|1523.19|1503.19|854
1643122500000|2022-01-25 14:55:00|1526.68|1506.68|1522.31|1502.31|1537.37|1517.37|1522.07|1502.07|936
1643122800000|2022-01-25 15:00:00|1522.51|1502.51|1508|1488|1529.17|1509.17|1499.72|1479.72|949
1643123100000|2022-01-25 15:05:00|1507.98|1487.98|1509.87|1489.87|1510.31|1490.31|1503.01|1483.01|921
1643123400000|2022-01-25 15:10:00|1510.25|1490.25|1530.05|1510.05|1531.52|1511.52|1508.58|1488.58|764
1643123700000|2022-01-25 15:15:00|1530.02|1510.02|1530.29|1510.29|1539.41|1519.41|1524.97|1504.97|766
1643124000000|2022-01-25 15:20:00|1528.99|1508.99|1531.9|1511.9|1534.52|1514.52|1520.68|1500.68|881
1643124300000|2022-01-25 15:25:00|1531.41|1511.41|1547.87|1527.87|1548.11|1528.11|1529.71|1509.71|796
1643124600000|2022-01-25 15:30:00|1547.88|1527.88|1545.3|1525.3|1549.16|1529.16|1543.35|1523.35|768
1643124900000|2022-01-25 15:35:00|1545.27|1525.27|1545|1525|1552.67|1532.67|1537.37|1517.37|866
1643125200000|2022-01-25 15:40:00|1545.01|1525.01|1548.44|1528.44|1548.44|1528.44|1539.24|1519.24|853
1643125500000|2022-01-25 15:45:00|1548.58|1528.58|1558.49|1538.49|1559.61|1539.61|1541.72|1521.72|842
1643125800000|2022-01-25 15:50:00|1558.56|1538.56|1546.87|1526.87|1558.77|1538.77|1544.98|1524.98|892
1643126100000|2022-01-25 15:55:00|1546.94|1526.94|1539.78|1519.78|1548.38|1528.38|1537.64|1517.64|815
1643126400000|2022-01-25 16:00:00|1539.87|1519.87|1551.13|1531.13|1551.13|1531.13|1539.24|1519.24|773
1643126700000|2022-01-25 16:05:00|1551.14|1531.14|1550.58|1530.58|1554.49|1534.49|1543.5|1523.5|774
1643127000000|2022-01-25 16:10:00|1550.5|1530.5|1545.6|1525.6|1556.4|1536.4|1545.43|1525.43|753
1643127300000|2022-01-25 16:15:00|1545.67|1525.67|1558.58|1538.58|1559.86|1539.86|1541.37|1521.37|734
1643127600000|2022-01-25 16:20:00|1558.35|1538.35|1558.48|1538.48|1561.85|1541.85|1556.4|1536.4|774
1643127900000|2022-01-25 16:25:00|1559.07|1539.07|1554.71|1534.71|1560.66|1540.66|1554.08|1534.08|779
1643128200000|2022-01-25 16:30:00|1554.76|1534.76|1549.16|1529.16|1557.32|1537.32|1549.16|1529.16|798
1643128500000|2022-01-25 16:35:00|1549.17|1529.17|1544.06|1524.06|1550.03|1530.03|1542.5|1522.5|716
1643128800000|2022-01-25 16:40:00|1544.04|1524.04|1556.08|1536.08|1556.59|1536.59|1541.9|1521.9|628
1643129100000|2022-01-25 16:45:00|1555.94|1535.94|1554.94|1534.94|1559.41|1539.41|1554.6|1534.6|692
1643129400000|2022-01-25 16:50:00|1555.38|1535.38|1559.51|1539.51|1561.84|1541.84|1553.7|1533.7|617
1643129700000|2022-01-25 16:55:00|1559.53|1539.53|1550.65|1530.65|1560.43|1540.43|1549.75|1529.75|689
1643130000000|2022-01-25 17:00:00|1550.63|1530.63|1552.56|1532.56|1552.95|1532.95|1546.04|1526.04|662
1643130300000|2022-01-25 17:05:00|1552.57|1532.57|1558.6|1538.6|1561|1541|1552.53|1532.53|688
1643130600000|2022-01-25 17:10:00|1558.58|1538.58|1559.79|1539.79|1560.72|1540.72|1553.07|1533.07|676
1643130900000|2022-01-25 17:15:00|1559.78|1539.78|1560.51|1540.51|1562.78|1542.78|1556.3|1536.3|727
1643131200000|2022-01-25 17:20:00|1560.5|1540.5|1570.96|1550.96|1575.28|1555.28|1560.4|1540.4|784
1643131500000|2022-01-25 17:25:00|1571.02|1551.02|1573.97|1553.97|1574.01|1554.01|1566.35|1546.35|722
1643131800000|2022-01-25 17:30:00|1573.9|1553.9|1571.78|1551.78|1573.9|1553.9|1567.59|1547.59|636
1643132100000|2022-01-25 17:35:00|1571.74|1551.74|1571.69|1551.69|1574.99|1554.99|1571.12|1551.12|616
1643132400000|2022-01-25 17:40:00|1571.68|1551.68|1583.49|1563.49|1583.54|1563.54|1567.86|1547.86|548
1643132700000|2022-01-25 17:45:00|1583.5|1563.5|1574.26|1554.26|1585.63|1565.63|1568.01|1548.01|640
1643133000000|2022-01-25 17:50:00|1574.06|1554.06|1571.99|1551.99|1579.83|1559.83|1570.02|1550.02|647
1643133300000|2022-01-25 17:55:00|1572|1552|1575.58|1555.58|1576|1556|1567.39|1547.39|673
1643133600000|2022-01-25 18:00:00|1575.59|1555.59|1568.62|1548.62|1575.63|1555.63|1565.38|1545.38|655
1643133900000|2022-01-25 18:05:00|1568.58|1548.58|1564.78|1544.78|1569.5|1549.5|1564.29|1544.29|473
1643134200000|2022-01-25 18:10:00|1565.57|1545.57|1571.77|1551.77|1573.55|1553.55|1564.96|1544.96|507
1643134500000|2022-01-25 18:15:00|1571.84|1551.84|1577.61|1557.61|1578.23|1558.23|1571.06|1551.06|520
1643134800000|2022-01-25 18:20:00|1577.66|1557.66|1576.62|1556.62|1578.95|1558.95|1574.25|1554.25|561
1643135100000|2022-01-25 18:25:00|1576.6|1556.6|1583.67|1563.67|1587.46|1567.46|1575.89|1555.89|605
1643135400000|2022-01-25 18:30:00|1583.64|1563.64|1591.06|1571.06|1593.87|1573.87|1581.85|1561.85|618
1643135700000|2022-01-25 18:35:00|1591.04|1571.04|1592.59|1572.59|1593.17|1573.17|1588.23|1568.23|632
1643136000000|2022-01-25 18:40:00|1592.72|1572.72|1591.78|1571.78|1593.21|1573.21|1588.25|1568.25|556
1643136300000|2022-01-25 18:45:00|1591.34|1571.34|1597.88|1577.88|1598.86|1578.86|1590.67|1570.67|524
1643136600000|2022-01-25 18:50:00|1597.97|1577.97|1594.04|1574.04|1598.53|1578.53|1592.11|1572.11|456
1643136900000|2022-01-25 18:55:00|1593.96|1573.96|1601.93|1581.93|1603.54|1583.54|1593.69|1573.69|562
1643137200000|2022-01-25 19:00:00|1601.63|1581.63|1598.18|1578.18|1601.87|1581.87|1596.96|1576.96|517
1643137500000|2022-01-25 19:05:00|1598.19|1578.19|1599.36|1579.36|1600.62|1580.62|1595.84|1575.84|542
1643137800000|2022-01-25 19:10:00|1599.29|1579.29|1603.02|1583.02|1603.23|1583.23|1598.25|1578.25|478
1643138100000|2022-01-25 19:15:00|1603.51|1583.51|1606.59|1586.59|1608.59|1588.59|1602.85|1582.85|509
1643138400000|2022-01-25 19:20:00|1606.8|1586.8|1606.11|1586.11|1612.45|1592.45|1606.11|1586.11|437
1643138700000|2022-01-25 19:25:00|1606.17|1586.17|1598.59|1578.59|1606.43|1586.43|1597.49|1577.49|695
1643139000000|2022-01-25 19:30:00|1598.56|1578.56|1586.16|1566.16|1600.74|1580.74|1585.75|1565.75|682
1643139300000|2022-01-25 19:35:00|1586.15|1566.15|1586.02|1566.02|1587.03|1567.03|1579.75|1559.75|695
1643139600000|2022-01-25 19:40:00|1586.38|1566.38|1592.1|1572.1|1593.46|1573.46|1586.38|1566.38|614
1643139900000|2022-01-25 19:45:00|1592.07|1572.07|1586.92|1566.92|1598.51|1578.51|1586.36|1566.36|715
1643140200000|2022-01-25 19:50:00|1586.94|1566.94|1588.08|1568.08|1592.48|1572.48|1585.6|1565.6|644
1643140500000|2022-01-25 19:55:00|1588.01|1568.01|1583.63|1563.63|1592.09|1572.09|1583.5|1563.5|544
1643140800000|2022-01-25 20:00:00|1583.67|1563.67|1581.23|1561.23|1585.86|1565.86|1580.92|1560.92|639
1643141100000|2022-01-25 20:05:00|1580.98|1560.98|1574.39|1554.39|1581.64|1561.64|1571.36|1551.36|681
1643141400000|2022-01-25 20:10:00|1574.55|1554.55|1569.2|1549.2|1574.69|1554.69|1568.55|1548.55|658
1643141700000|2022-01-25 20:15:00|1568.75|1548.75|1569.57|1549.57|1570.76|1550.76|1566.69|1546.69|569
1643142000000|2022-01-25 20:20:00|1569.63|1549.63|1564.89|1544.89|1575.57|1555.57|1564.8|1544.8|556
1643142300000|2022-01-25 20:25:00|1564.86|1544.86|1559.13|1539.13|1564.89|1544.89|1558.37|1538.37|509
1643142600000|2022-01-25 20:30:00|1559.14|1539.14|1553.87|1533.87|1559.63|1539.63|1553.47|1533.47|747
1643142900000|2022-01-25 20:35:00|1553.89|1533.89|1559.47|1539.47|1562.37|1542.37|1550.02|1530.02|674
1643143200000|2022-01-25 20:40:00|1559.44|1539.44|1567.34|1547.34|1569.3|1549.3|1559.44|1539.44|763
1643143500000|2022-01-25 20:45:00|1566.72|1546.72|1564.52|1544.52|1574.69|1554.69|1564.36|1544.36|835
1643143800000|2022-01-25 20:50:00|1564.47|1544.47|1563.54|1543.54|1567.87|1547.87|1560.9|1540.9|847
1643144100000|2022-01-25 20:55:00|1563.02|1543.02|1562.46|1542.46|1568.61|1548.61|1561.13|1541.13|748
1643144400000|2022-01-25 21:00:00|1562.49|1542.49|1557.47|1537.47|1564.47|1544.47|1555.54|1535.54|813
1643144700000|2022-01-25 21:05:00|1557.57|1537.57|1551.07|1531.07|1558.26|1538.26|1549.97|1529.97|712
1643145000000|2022-01-25 21:10:00|1551.06|1531.06|1557.46|1537.46|1557.64|1537.64|1548.18|1528.18|659
1643145300000|2022-01-25 21:15:00|1557.51|1537.51|1548.36|1528.36|1560.06|1540.06|1548.22|1528.22|630
1643145600000|2022-01-25 21:20:00|1548.39|1528.39|1548.09|1528.09|1550.3|1530.3|1545.65|1525.65|580
1643145900000|2022-01-25 21:25:00|1548.15|1528.15|1540.71|1520.71|1549.76|1529.76|1539.29|1519.29|618
1643146200000|2022-01-25 21:30:00|1540.52|1520.52|1533.57|1513.57|1541.91|1521.91|1533.4|1513.4|441
1643146500000|2022-01-25 21:35:00|1533.52|1513.52|1532.03|1512.03|1536.51|1516.51|1528.01|1508.01|621
1643146800000|2022-01-25 21:40:00|1532.06|1512.06|1531.02|1511.02|1535.28|1515.28|1530.85|1510.85|579
1643147100000|2022-01-25 21:45:00|1531.07|1511.07|1535.07|1515.07|1539.52|1519.52|1531.07|1511.07|575
1643147400000|2022-01-25 21:50:00|1535.1|1515.1|1539.02|1519.02|1539.5|1519.5|1529.23|1509.23|660
1643147700000|2022-01-25 21:55:00|1539.06|1519.06|1531.1|1511.1|1540|1520|1530.16|1510.16|512
1643148000000|2022-01-25 22:00:00|1531.09|1511.09|1538.81|1518.81|1539.21|1519.21|1530.99|1510.99|554
1643148300000|2022-01-25 22:05:00|1539.57|1519.57|1542.49|1522.49|1543.41|1523.41|1539.39|1519.39|446
1643148600000|2022-01-25 22:10:00|1542.48|1522.48|1540.54|1520.54|1542.48|1522.48|1538.37|1518.37|404
1643148900000|2022-01-25 22:15:00|1540.47|1520.47|1535.48|1515.48|1543.95|1523.95|1534.54|1514.54|480
1643149200000|2022-01-25 22:20:00|1535.41|1515.41|1537.01|1517.01|1540.86|1520.86|1535.21|1515.21|388
1643149500000|2022-01-25 22:25:00|1536.99|1516.99|1539.23|1519.23|1539.84|1519.84|1535.26|1515.26|284
1643149800000|2022-01-25 22:30:00|1539.27|1519.27|1539.39|1519.39|1539.9|1519.9|1539.23|1519.23|141
1643150100000|2022-01-25 22:35:00|1539.47|1519.47|1542.45|1522.45|1543.49|1523.49|1539.37|1519.37|205
1643150400000|2022-01-25 22:40:00|1542.46|1522.46|1544.47|1524.47|1544.72|1524.72|1542.45|1522.45|144
1643150700000|2022-01-25 22:45:00|1544.46|1524.46|1548.04|1528.04|1549.53|1529.53|1544.46|1524.46|189
1643151000000|2022-01-25 22:50:00|1548.1|1528.1|1545.48|1525.48|1548.1|1528.1|1545.03|1525.03|175
1643151300000|2022-01-25 22:55:00|1545.25|1525.25|1550.21|1530.21|1550.41|1530.41|1543.36|1523.36|206
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1555.25|1535.25|1555.34|1535.34|1546.93|1526.93|346
1643151900000|2022-01-25 23:05:00|1555.13|1535.13|1555.09|1535.09|1558|1538|1554.18|1534.18|456
1643152200000|2022-01-25 23:10:00|1555.08|1535.08|1557.75|1537.75|1559.34|1539.34|1551.62|1531.62|518
1643152500000|2022-01-25 23:15:00|1557.77|1537.77|1568.43|1548.43|1569.75|1549.75|1557.75|1537.75|604
1643152800000|2022-01-25 23:20:00|1568.45|1548.45|1570.04|1550.04|1570.2|1550.2|1564.97|1544.97|556
1643153100000|2022-01-25 23:25:00|1569.99|1549.99|1570.07|1550.07|1572.07|1552.07|1566.1|1546.1|497
1643153400000|2022-01-25 23:30:00|1570.02|1550.02|1562.69|1542.69|1570.51|1550.51|1560.22|1540.22|735
1643153700000|2022-01-25 23:35:00|1562.63|1542.63|1566.1|1546.1|1566.22|1546.22|1560.03|1540.03|479
1643154000000|2022-01-25 23:40:00|1566.13|1546.13|1561.99|1541.99|1566.13|1546.13|1560.07|1540.07|613
1643154300000|2022-01-25 23:45:00|1561.96|1541.96|1569.18|1549.18|1572.65|1552.65|1561.96|1541.96|509
1643154600000|2022-01-25 23:50:00|1569.29|1549.29|1565.67|1545.67|1571.27|1551.27|1564.94|1544.94|692
1643154900000|2022-01-25 23:55:00|1565.56|1545.56|1559.45|1539.45|1565.69|1545.69|1557.06|1537.06|687
1643155200000|2022-01-26 00:00:00|1559.46|1539.46|1545.17|1525.17|1561.65|1541.65|1544.85|1524.85|673
1643155500000|2022-01-26 00:05:00|1545.16|1525.16|1549.83|1529.83|1552.43|1532.43|1544.1|1524.1|726
1643155800000|2022-01-26 00:10:00|1549.85|1529.85|1546.06|1526.06|1558.79|1538.79|1543.95|1523.95|807
1643156100000|2022-01-26 00:15:00|1546.07|1526.07|1545.53|1525.53|1551.9|1531.9|1544.29|1524.29|767
1643156400000|2022-01-26 00:20:00|1545.57|1525.57|1553.77|1533.77|1554.11|1534.11|1544.08|1524.08|654
1643156700000|2022-01-26 00:25:00|1553.72|1533.72|1558.38|1538.38|1558.87|1538.87|1548.23|1528.23|755
1643157000000|2022-01-26 00:30:00|1558.5|1538.5|1565.63|1545.63|1565.65|1545.65|1554.06|1534.06|581
1643157300000|2022-01-26 00:35:00|1565.58|1545.58|1568.5|1548.5|1569.23|1549.23|1563.79|1543.79|610
1643157600000|2022-01-26 00:40:00|1568.49|1548.49|1562.02|1542.02|1568.54|1548.54|1561.81|1541.81|633
1643157900000|2022-01-26 00:45:00|1561.97|1541.97|1547.83|1527.83|1563.69|1543.69|1547.35|1527.35|591
1643158200000|2022-01-26 00:50:00|1547.71|1527.71|1540.53|1520.53|1549.06|1529.06|1539.14|1519.14|686
1643158500000|2022-01-26 00:55:00|1540.51|1520.51|1543.52|1523.52|1546.11|1526.11|1537.29|1517.29|813
1643158800000|2022-01-26 01:00:00|1543.57|1523.57|1545.67|1525.67|1545.9|1525.9|1539.65|1519.65|682
1643159100000|2022-01-26 01:05:00|1545.66|1525.66|1536.89|1516.89|1547.61|1527.61|1536.71|1516.71|685
1643159400000|2022-01-26 01:10:00|1536.88|1516.88|1539.62|1519.62|1540.69|1520.69|1536.11|1516.11|714
1643159700000|2022-01-26 01:15:00|1539.67|1519.67|1542.7|1522.7|1544.73|1524.73|1537.81|1517.81|652
1643160000000|2022-01-26 01:20:00|1542.63|1522.63|1545.26|1525.26|1546.16|1526.16|1541.09|1521.09|631
1643160300000|2022-01-26 01:25:00|1545.22|1525.22|1544.8|1524.8|1546.89|1526.89|1541.8|1521.8|595
1643160600000|2022-01-26 01:30:00|1544.82|1524.82|1536.85|1516.85|1544.82|1524.82|1536.04|1516.04|642
1643160900000|2022-01-26 01:35:00|1536.83|1516.83|1531.65|1511.65|1537.28|1517.28|1531.06|1511.06|424
1643161200000|2022-01-26 01:40:00|1531.83|1511.83|1534.35|1514.35|1536.49|1516.49|1531.59|1511.59|560
1643161500000|2022-01-26 01:45:00|1534.36|1514.36|1537.67|1517.67|1537.67|1517.67|1534.36|1514.36|533
1643161800000|2022-01-26 01:50:00|1537.66|1517.66|1539.9|1519.9|1540.88|1520.88|1536.08|1516.08|573
1643162100000|2022-01-26 01:55:00|1539.93|1519.93|1540|1520|1544.06|1524.06|1539.63|1519.63|584
1643162400000|2022-01-26 02:00:00|1539.9|1519.9|1544.09|1524.09|1545|1525|1538.73|1518.73|525
1643162700000|2022-01-26 02:05:00|1544.08|1524.08|1543.45|1523.45|1545.76|1525.76|1541.87|1521.87|437
1643163000000|2022-01-26 02:10:00|1543.5|1523.5|1554.75|1534.75|1554.79|1534.79|1543.5|1523.5|371
1643163300000|2022-01-26 02:15:00|1554.8|1534.8|1560.14|1540.14|1560.14|1540.14|1551.92|1531.92|568
1643163600000|2022-01-26 02:20:00|1560.13|1540.13|1556.39|1536.39|1560.45|1540.45|1555.71|1535.71|475
1643163900000|2022-01-26 02:25:00|1556.31|1536.31|1556.43|1536.43|1557.14|1537.14|1554.53|1534.53|480
1643164200000|2022-01-26 02:30:00|1556.39|1536.39|1561.19|1541.19|1561.19|1541.19|1555.43|1535.43|520
1643164500000|2022-01-26 02:35:00|1561.14|1541.14|1561.82|1541.82|1565.57|1545.57|1560.53|1540.53|500
1643164800000|2022-01-26 02:40:00|1561.97|1541.97|1556.52|1536.52|1562.55|1542.55|1555.19|1535.19|517
1643165100000|2022-01-26 02:45:00|1556.48|1536.48|1546.62|1526.62|1557.55|1537.55|1545.03|1525.03|512
1643165400000|2022-01-26 02:50:00|1546.67|1526.67|1547.84|1527.84|1550.72|1530.72|1544.26|1524.26|530
1643165700000|2022-01-26 02:55:00|1547.83|1527.83|1542.59|1522.59|1550.08|1530.08|1542.57|1522.57|494
1643166000000|2022-01-26 03:00:00|1542.57|1522.57|1544.57|1524.57|1548.53|1528.53|1542.57|1522.57|460
1643166300000|2022-01-26 03:05:00|1544.63|1524.63|1557.31|1537.31|1560.7|1540.7|1544.44|1524.44|610
1643166600000|2022-01-26 03:10:00|1557.28|1537.28|1554.68|1534.68|1558.2|1538.2|1554.05|1534.05|513
1643166900000|2022-01-26 03:15:00|1554.57|1534.57|1554.96|1534.96|1555.51|1535.51|1552.01|1532.01|603
1643167200000|2022-01-26 03:20:00|1554.91|1534.91|1561.41|1541.41|1563.18|1543.18|1554.91|1534.91|542
1643167500000|2022-01-26 03:25:00|1561.38|1541.38|1562.36|1542.36|1563.75|1543.75|1559.67|1539.67|487
1643167800000|2022-01-26 03:30:00|1562.35|1542.35|1563.39|1543.39|1568.34|1548.34|1560.44|1540.44|486
1643168100000|2022-01-26 03:35:00|1563.37|1543.37|1565.86|1545.86|1565.93|1545.93|1562.69|1542.69|542
1643168400000|2022-01-26 03:40:00|1565.87|1545.87|1565.61|1545.61|1568.13|1548.13|1564.96|1544.96|442
1643168700000|2022-01-26 03:45:00|1565.74|1545.74|1570.25|1550.25|1570.42|1550.42|1565.44|1545.44|430
1643169000000|2022-01-26 03:50:00|1570.28|1550.28|1571.4|1551.4|1573.73|1553.73|1569.73|1549.73|502
1643169300000|2022-01-26 03:55:00|1571.65|1551.65|1568.2|1548.2|1572.62|1552.62|1568.2|1548.2|471
1643169600000|2022-01-26 04:00:00|1568.16|1548.16|1569.69|1549.69|1574.08|1554.08|1567.94|1547.94|550
1643169900000|2022-01-26 04:05:00|1569.64|1549.64|1567.58|1547.58|1570.1|1550.1|1566.03|1546.03|540
1643170200000|2022-01-26 04:10:00|1567.69|1547.69|1572.67|1552.67|1573.56|1553.56|1566.17|1546.17|481
1643170500000|2022-01-26 04:15:00|1572.57|1552.57|1571.26|1551.26|1574.26|1554.26|1570.08|1550.08|472
1643170800000|2022-01-26 04:20:00|1571.25|1551.25|1590.16|1570.16|1590.94|1570.94|1570.88|1550.88|512
1643171100000|2022-01-26 04:25:00|1590.28|1570.28|1586.85|1566.85|1590.28|1570.28|1582.73|1562.73|537
1643171400000|2022-01-26 04:30:00|1586.87|1566.87|1580.38|1560.38|1588.62|1568.62|1579.94|1559.94|443
1643171700000|2022-01-26 04:35:00|1580.36|1560.36|1586.72|1566.72|1587.25|1567.25|1580.15|1560.15|497
1643172000000|2022-01-26 04:40:00|1586.74|1566.74|1588.97|1568.97|1589.31|1569.31|1585.23|1565.23|480
1643172300000|2022-01-26 04:45:00|1588.74|1568.74|1605.21|1585.21|1605.64|1585.64|1588.74|1568.74|448
1643172600000|2022-01-26 04:50:00|1605.2|1585.2|1608.46|1588.46|1608.63|1588.63|1600.35|1580.35|617
1643172900000|2022-01-26 04:55:00|1608.45|1588.45|1607.66|1587.66|1608.5|1588.5|1605.14|1585.14|638
1643173200000|2022-01-26 05:00:00|1608.24|1588.24|1608.52|1588.52|1611.68|1591.68|1608.08|1588.08|495
1643173500000|2022-01-26 05:05:00|1608.48|1588.48|1602.11|1582.11|1608.48|1588.48|1599.58|1579.58|744
1643173800000|2022-01-26 05:10:00|1602.25|1582.25|1596.78|1576.78|1602.68|1582.68|1596.78|1576.78|512
1643174100000|2022-01-26 05:15:00|1597.11|1577.11|1603.38|1583.38|1604.12|1584.12|1597.11|1577.11|468
1643174400000|2022-01-26 05:20:00|1603.48|1583.48|1604.17|1584.17|1605.5|1585.5|1602.68|1582.68|433
1643174700000|2022-01-26 05:25:00|1604.14|1584.14|1602.03|1582.03|1605.43|1585.43|1602.01|1582.01|645
1643175000000|2022-01-26 05:30:00|1602.09|1582.09|1598.08|1578.08|1603.36|1583.36|1597.56|1577.56|588
1643175300000|2022-01-26 05:35:00|1598.12|1578.12|1597.85|1577.85|1598.39|1578.39|1596.18|1576.18|302
1643175600000|2022-01-26 05:40:00|1597.8|1577.8|1600.9|1580.9|1600.9|1580.9|1596.23|1576.23|430
1643175900000|2022-01-26 05:45:00|1600.83|1580.83|1601.1|1581.1|1604.89|1584.89|1597.24|1577.24|627
1643176200000|2022-01-26 05:50:00|1601.09|1581.09|1591.69|1571.69|1601.28|1581.28|1591.54|1571.54|705
1643176500000|2022-01-26 05:55:00|1591.72|1571.72|1589.64|1569.64|1592.97|1572.97|1589.2|1569.2|525
1643176800000|2022-01-26 06:00:00|1589.58|1569.58|1586.52|1566.52|1592.3|1572.3|1585.61|1565.61|486
1643177100000|2022-01-26 06:05:00|1586.72|1566.72|1588.13|1568.13|1589.81|1569.81|1586.33|1566.33|476
1643177400000|2022-01-26 06:10:00|1588.12|1568.12|1586.73|1566.73|1590.26|1570.26|1586.57|1566.57|503
1643177700000|2022-01-26 06:15:00|1586.72|1566.72|1592.68|1572.68|1595.19|1575.19|1586.33|1566.33|580
1643178000000|2022-01-26 06:20:00|1592.89|1572.89|1590.64|1570.64|1593.68|1573.68|1589.47|1569.47|494
1643178300000|2022-01-26 06:25:00|1590.66|1570.66|1581.7|1561.7|1590.79|1570.79|1580.85|1560.85|583
1643178600000|2022-01-26 06:30:00|1581.79|1561.79|1578.71|1558.71|1583.43|1563.43|1576.96|1556.96|583
1643178900000|2022-01-26 06:35:00|1578.73|1558.73|1578.77|1558.77|1582.33|1562.33|1576.9|1556.9|574
1643179200000|2022-01-26 06:40:00|1578.78|1558.78|1580.14|1560.14|1580.67|1560.67|1578.58|1558.58|322
1643179500000|2022-01-26 06:45:00|1580.15|1560.15|1574.23|1554.23|1581.64|1561.64|1573.29|1553.29|597
1643179800000|2022-01-26 06:50:00|1574.22|1554.22|1572.5|1552.5|1574.6|1554.6|1569.68|1549.68|616
1643180100000|2022-01-26 06:55:00|1572.59|1552.59|1575.63|1555.63|1576.4|1556.4|1571.03|1551.03|445
1643180400000|2022-01-26 07:00:00|1575.66|1555.66|1570.96|1550.96|1576.62|1556.62|1570.94|1550.94|672
1643180700000|2022-01-26 07:05:00|1571.04|1551.04|1570.5|1550.5|1571.96|1551.96|1569.22|1549.22|534
1643181000000|2022-01-26 07:10:00|1570.52|1550.52|1568.65|1548.65|1571.79|1551.79|1567.73|1547.73|558
1643181300000|2022-01-26 07:15:00|1568.71|1548.71|1576.2|1556.2|1577.22|1557.22|1567.89|1547.89|535
1643181600000|2022-01-26 07:20:00|1576.17|1556.17|1576.32|1556.32|1579.51|1559.51|1575.74|1555.74|452
1643181900000|2022-01-26 07:25:00|1576.38|1556.38|1575.81|1555.81|1577.01|1557.01|1572.91|1552.91|448
1643182200000|2022-01-26 07:30:00|1575.8|1555.8|1584.24|1564.24|1585.4|1565.4|1575.13|1555.13|467
1643182500000|2022-01-26 07:35:00|1584.23|1564.23|1585.19|1565.19|1585.77|1565.77|1583.18|1563.18|485
1643182800000|2022-01-26 07:40:00|1585.18|1565.18|1587.37|1567.37|1588.49|1568.49|1583.28|1563.28|303
1643183100000|2022-01-26 07:45:00|1587.29|1567.29|1583.17|1563.17|1587.29|1567.29|1583.04|1563.04|313
1643183400000|2022-01-26 07:50:00|1583.24|1563.24|1584.59|1564.59|1584.68|1564.68|1580.21|1560.21|348
1643183700000|2022-01-26 07:55:00|1584.73|1564.73|1584.18|1564.18|1585.19|1565.19|1581.06|1561.06|335
1643184000000|2022-01-26 08:00:00|1584.23|1564.23|1595.21|1575.21|1595.48|1575.48|1584.23|1564.23|356
1643184300000|2022-01-26 08:05:00|1595.34|1575.34|1601.12|1581.12|1602.36|1582.36|1594.68|1574.68|434
1643184600000|2022-01-26 08:10:00|1601.2|1581.2|1594.37|1574.37|1601.7|1581.7|1592.69|1572.69|614
1643184900000|2022-01-26 08:15:00|1594.34|1574.34|1594.44|1574.44|1597.64|1577.64|1591.9|1571.9|474
1643185200000|2022-01-26 08:20:00|1594.42|1574.42|1595.5|1575.5|1597.55|1577.55|1593.58|1573.58|491
1643185500000|2022-01-26 08:25:00|1595.35|1575.35|1600.7|1580.7|1603|1583|1594.97|1574.97|453
1643185800000|2022-01-26 08:30:00|1600.57|1580.57|1605.73|1585.73|1605.73|1585.73|1600.57|1580.57|440
1643186100000|2022-01-26 08:35:00|1605.59|1585.59|1602.99|1582.99|1606.69|1586.69|1602.7|1582.7|405
1643186400000|2022-01-26 08:40:00|1602.92|1582.92|1598.74|1578.74|1603.37|1583.37|1597.94|1577.94|350
1643186700000|2022-01-26 08:45:00|1598.83|1578.83|1596.66|1576.66|1601.27|1581.27|1592.71|1572.71|479
1643187000000|2022-01-26 08:50:00|1596.62|1576.62|1597.89|1577.89|1602.19|1582.19|1596.61|1576.61|495
1643187300000|2022-01-26 08:55:00|1597.86|1577.86|1598.36|1578.36|1602.06|1582.06|1595.64|1575.64|545
1643187600000|2022-01-26 09:00:00|1598.3|1578.3|1597.73|1577.73|1602.4|1582.4|1596.56|1576.56|584
1643187900000|2022-01-26 09:05:00|1597.71|1577.71|1602.14|1582.14|1602.79|1582.79|1597.31|1577.31|551
1643188200000|2022-01-26 09:10:00|1602.13|1582.13|1604.48|1584.48|1605.72|1585.72|1601.51|1581.51|478
1643188500000|2022-01-26 09:15:00|1603.89|1583.89|1604.7|1584.7|1606.66|1586.66|1602.53|1582.53|578
1643188800000|2022-01-26 09:20:00|1605.36|1585.36|1612.46|1592.46|1617.17|1597.17|1604.56|1584.56|663
1643189100000|2022-01-26 09:25:00|1612.36|1592.36|1601.61|1581.61|1612.38|1592.38|1600.66|1580.66|497
1643189400000|2022-01-26 09:30:00|1601.82|1581.82|1596.05|1576.05|1603.79|1583.79|1594.31|1574.31|518
1643189700000|2022-01-26 09:35:00|1596.06|1576.06|1601.13|1581.13|1602.5|1582.5|1595.27|1575.27|471
1643190000000|2022-01-26 09:40:00|1601.12|1581.12|1613.83|1593.83|1613.87|1593.87|1601.12|1581.12|386
1643190300000|2022-01-26 09:45:00|1613.78|1593.78|1610.16|1590.16|1614.22|1594.22|1608.34|1588.34|424
1643190600000|2022-01-26 09:50:00|1610.19|1590.19|1599.33|1579.33|1612.62|1592.62|1599.33|1579.33|575
1643190900000|2022-01-26 09:55:00|1599.31|1579.31|1597.38|1577.38|1601.9|1581.9|1594.9|1574.9|559
1643191200000|2022-01-26 10:00:00|1597.37|1577.37|1598.85|1578.85|1598.98|1578.98|1590.26|1570.26|594
1643191500000|2022-01-26 10:05:00|1598.91|1578.91|1596.69|1576.69|1601.94|1581.94|1595.43|1575.43|499
1643191800000|2022-01-26 10:10:00|1596.46|1576.46|1601.94|1581.94|1604.89|1584.89|1595.57|1575.57|508
1643192100000|2022-01-26 10:15:00|1601.93|1581.93|1604.57|1584.57|1606.56|1586.56|1601.7|1581.7|468
1643192400000|2022-01-26 10:20:00|1604.56|1584.56|1603.04|1583.04|1609.04|1589.04|1601.99|1581.99|455
1643192700000|2022-01-26 10:25:00|1603|1583|1599.65|1579.65|1606.56|1586.56|1598.5|1578.5|477
1643193000000|2022-01-26 10:30:00|1599.72|1579.72|1600.73|1580.73|1604.68|1584.68|1598.08|1578.08|508
1643193300000|2022-01-26 10:35:00|1600.77|1580.77|1599.88|1579.88|1601.63|1581.63|1599.08|1579.08|425
1643193600000|2022-01-26 10:40:00|1600.1|1580.1|1600.91|1580.91|1602.62|1582.62|1597.87|1577.87|442
1643193900000|2022-01-26 10:45:00|1600.93|1580.93|1604.04|1584.04|1607.12|1587.12|1599.43|1579.43|449
1643194200000|2022-01-26 10:50:00|1604.1|1584.1|1608.56|1588.56|1609.14|1589.14|1603.86|1583.86|368
1643194500000|2022-01-26 10:55:00|1608.64|1588.64|1612.72|1592.72|1618.92|1598.92|1608.56|1588.56|553
1643194800000|2022-01-26 11:00:00|1612.7|1592.7|1609.54|1589.54|1622.55|1602.55|1608.5|1588.5|717
1643195100000|2022-01-26 11:05:00|1609.51|1589.51|1602.58|1582.58|1609.53|1589.53|1602|1582|565
1643195400000|2022-01-26 11:10:00|1602.6|1582.6|1598.44|1578.44|1602.61|1582.61|1596.96|1576.96|421
1643195700000|2022-01-26 11:15:00|1598.46|1578.46|1596.77|1576.77|1600.42|1580.42|1594.32|1574.32|551
1643196000000|2022-01-26 11:20:00|1596.66|1576.66|1601.43|1581.43|1602.56|1582.56|1595.14|1575.14|479
1643196300000|2022-01-26 11:25:00|1601.77|1581.77|1600.55|1580.55|1601.95|1581.95|1597.92|1577.92|460
1643196600000|2022-01-26 11:30:00|1600.63|1580.63|1609.59|1589.59|1611.24|1591.24|1600.26|1580.26|490
1643196900000|2022-01-26 11:35:00|1609.56|1589.56|1606.94|1586.94|1609.56|1589.56|1606.15|1586.15|477
1643197200000|2022-01-26 11:40:00|1607.04|1587.04|1609.85|1589.85|1613.3|1593.3|1605.97|1585.97|527
1643197500000|2022-01-26 11:45:00|1610.17|1590.17|1608.74|1588.74|1611.66|1591.66|1606.88|1586.88|627
1643197800000|2022-01-26 11:50:00|1608.62|1588.62|1614.35|1594.35|1615.57|1595.57|1608.5|1588.5|510
1643198100000|2022-01-26 11:55:00|1614.49|1594.49|1619.29|1599.29|1619.69|1599.69|1612.87|1592.87|607
1643198400000|2022-01-26 12:00:00|1619.19|1599.19|1611.37|1591.37|1619.19|1599.19|1610.77|1590.77|625
1643198700000|2022-01-26 12:05:00|1611.36|1591.36|1616.54|1596.54|1617.31|1597.31|1610.84|1590.84|497
1643199000000|2022-01-26 12:10:00|1616.53|1596.53|1610.79|1590.79|1616.53|1596.53|1609.85|1589.85|635
1643199300000|2022-01-26 12:15:00|1610.8|1590.8|1603.39|1583.39|1612.03|1592.03|1603.04|1583.04|675
1643199600000|2022-01-26 12:20:00|1603.4|1583.4|1602.01|1582.01|1606.25|1586.25|1601.12|1581.12|524
1643199900000|2022-01-26 12:25:00|1602.05|1582.05|1605.49|1585.49|1606.04|1586.04|1601.35|1581.35|487
1643200200000|2022-01-26 12:30:00|1605.5|1585.5|1612.22|1592.22|1612.22|1592.22|1602.79|1582.79|537
1643200500000|2022-01-26 12:35:00|1612.12|1592.12|1615.11|1595.11|1616.68|1596.68|1610.45|1590.45|516
1643200800000|2022-01-26 12:40:00|1615.05|1595.05|1619.07|1599.07|1620.55|1600.55|1612.94|1592.94|563
1643201100000|2022-01-26 12:45:00|1619.08|1599.08|1624.59|1604.59|1625.91|1605.91|1616.68|1596.68|496
1643201400000|2022-01-26 12:50:00|1624.6|1604.6|1628.78|1608.78|1637.54|1617.54|1624.6|1604.6|578
1643201700000|2022-01-26 12:55:00|1628.8|1608.8|1628.02|1608.02|1637.27|1617.27|1627.67|1607.67|617
1643202000000|2022-01-26 13:00:00|1628.01|1608.01|1631.51|1611.51|1633.54|1613.54|1627.91|1607.91|415
1643202300000|2022-01-26 13:05:00|1631.26|1611.26|1634.49|1614.49|1639.18|1619.18|1622.54|1602.54|744
1643202600000|2022-01-26 13:10:00|1634.46|1614.46|1623.07|1603.07|1635.36|1615.36|1619.48|1599.48|716
1643202900000|2022-01-26 13:15:00|1623.34|1603.34|1621.57|1601.57|1624.75|1604.75|1616.66|1596.66|682
1643203200000|2022-01-26 13:20:00|1621.56|1601.56|1643.03|1623.03|1643.71|1623.71|1621.5|1601.5|702
1643203500000|2022-01-26 13:25:00|1643.02|1623.02|1648.76|1628.76|1649.03|1629.03|1640.13|1620.13|662
1643203800000|2022-01-26 13:30:00|1648.78|1628.78|1642.06|1622.06|1649.7|1629.7|1640.28|1620.28|744
1643204100000|2022-01-26 13:35:00|1642.02|1622.02|1640.72|1620.72|1646.41|1626.41|1640.04|1620.04|655
1643204400000|2022-01-26 13:40:00|1640.9|1620.9|1643.43|1623.43|1644.54|1624.54|1639.59|1619.59|515
1643204700000|2022-01-26 13:45:00|1643.56|1623.56|1659.5|1639.5|1659.66|1639.66|1643.08|1623.08|758
1643205000000|2022-01-26 13:50:00|1659.58|1639.58|1651.96|1631.96|1661.25|1641.25|1651.24|1631.24|633
1643205300000|2022-01-26 13:55:00|1651.93|1631.93|1649.24|1629.24|1652.76|1632.76|1647.5|1627.5|732
1643205600000|2022-01-26 14:00:00|1649.27|1629.27|1658.23|1638.23|1662.7|1642.7|1645.04|1625.04|801
1643205900000|2022-01-26 14:05:00|1658.21|1638.21|1661.51|1641.51|1665.69|1645.69|1656.83|1636.83|710
1643206200000|2022-01-26 14:10:00|1661.21|1641.21|1665.45|1645.45|1671.64|1651.64|1657.16|1637.16|706
1643206500000|2022-01-26 14:15:00|1665.61|1645.61|1656.24|1636.24|1666.09|1646.09|1654.74|1634.74|757
1643206800000|2022-01-26 14:20:00|1656.25|1636.25|1649.12|1629.12|1661.87|1641.87|1648.87|1628.87|643
1643207100000|2022-01-26 14:25:00|1649.13|1629.13|1650.61|1630.61|1655.64|1635.64|1648.2|1628.2|574
1643207400000|2022-01-26 14:30:00|1650.66|1630.66|1634.7|1614.7|1654|1634|1633.86|1613.86|672
1643207700000|2022-01-26 14:35:00|1634.57|1614.57|1637.43|1617.43|1642.81|1622.81|1632.86|1612.86|668
1643208000000|2022-01-26 14:40:00|1637.4|1617.4|1633.17|1613.17|1638.81|1618.81|1631.32|1611.32|763
1643208300000|2022-01-26 14:45:00|1633.27|1613.27|1644.36|1624.36|1644.98|1624.98|1632.98|1612.98|728
1643208600000|2022-01-26 14:50:00|1644.32|1624.32|1642.68|1622.68|1644.39|1624.39|1640.68|1620.68|627
1643208900000|2022-01-26 14:55:00|1642.71|1622.71|1645.07|1625.07|1646.16|1626.16|1640.8|1620.8|636
1643209200000|2022-01-26 15:00:00|1645.61|1625.61|1653.71|1633.71|1654.19|1634.19|1643|1623|656
1643209500000|2022-01-26 15:05:00|1653.65|1633.65|1653.54|1633.54|1654.47|1634.47|1651.3|1631.3|495
1643209800000|2022-01-26 15:10:00|1653.53|1633.53|1646.21|1626.21|1656.28|1636.28|1644.5|1624.5|696
1643210100000|2022-01-26 15:15:00|1646.19|1626.19|1643.46|1623.46|1646.9|1626.9|1638.87|1618.87|548
1643210400000|2022-01-26 15:20:00|1643.4|1623.4|1630.63|1610.63|1644.21|1624.21|1629.27|1609.27|563
1643210700000|2022-01-26 15:25:00|1630.05|1610.05|1623.84|1603.84|1630.05|1610.05|1616.16|1596.16|643
1643211000000|2022-01-26 15:30:00|1623.78|1603.78|1628.6|1608.6|1631.05|1611.05|1622.17|1602.17|735
1643211300000|2022-01-26 15:35:00|1628.65|1608.65|1626.51|1606.51|1630|1610|1625.15|1605.15|787
1643211600000|2022-01-26 15:40:00|1626.19|1606.19|1621.79|1601.79|1629.93|1609.93|1621.4|1601.4|762
1643211900000|2022-01-26 15:45:00|1621.77|1601.77|1611.5|1591.5|1625.56|1605.56|1611.31|1591.31|782
1643212200000|2022-01-26 15:50:00|1611.42|1591.42|1614.18|1594.18|1615.66|1595.66|1607.58|1587.58|800
1643212500000|2022-01-26 15:55:00|1614.2|1594.2|1621.57|1601.57|1622.8|1602.8|1611.45|1591.45|700
1643212800000|2022-01-26 16:00:00|1621.54|1601.54|1618.69|1598.69|1621.77|1601.77|1615.22|1595.22|828
1643213100000|2022-01-26 16:05:00|1618.65|1598.65|1624.03|1604.03|1626.78|1606.78|1618.65|1598.65|642
1643213400000|2022-01-26 16:10:00|1624.02|1604.02|1624.88|1604.88|1626.89|1606.89|1622.05|1602.05|677
1643213700000|2022-01-26 16:15:00|1624.87|1604.87|1614.36|1594.36|1625.44|1605.44|1614.36|1594.36|640
1643214000000|2022-01-26 16:20:00|1614.69|1594.69|1615.23|1595.23|1619.34|1599.34|1613.06|1593.06|450
1643214300000|2022-01-26 16:25:00|1615.12|1595.12|1617.04|1597.04|1619.34|1599.34|1614.43|1594.43|690
1643214600000|2022-01-26 16:30:00|1617.09|1597.09|1613.41|1593.41|1621.38|1601.38|1612.5|1592.5|605
1643214900000|2022-01-26 16:35:00|1613.21|1593.21|1610.67|1590.67|1614.65|1594.65|1606.39|1586.39|610
1643215200000|2022-01-26 16:40:00|1610.7|1590.7|1612.51|1592.51|1616.42|1596.42|1609.21|1589.21|708
1643215500000|2022-01-26 16:45:00|1612.97|1592.97|1614.92|1594.92|1616.25|1596.25|1612.97|1592.97|512
1643215800000|2022-01-26 16:50:00|1614.85|1594.85|1617.52|1597.52|1618.48|1598.48|1611.05|1591.05|718
1643216100000|2022-01-26 16:55:00|1617.5|1597.5|1618.89|1598.89|1619.79|1599.79|1616.2|1596.2|638
1643216400000|2022-01-26 17:00:00|1618.9|1598.9|1620.81|1600.81|1621.27|1601.27|1616.93|1596.93|625
1643216700000|2022-01-26 17:05:00|1620.76|1600.76|1622.9|1602.9|1626.25|1606.25|1620.76|1600.76|567
1643217000000|2022-01-26 17:10:00|1622.88|1602.88|1617.68|1597.68|1622.96|1602.96|1617.68|1597.68|564
1643217300000|2022-01-26 17:15:00|1617.82|1597.82|1612.4|1592.4|1619.26|1599.26|1612.06|1592.06|581
1643217600000|2022-01-26 17:20:00|1612.19|1592.19|1610.71|1590.71|1613.49|1593.49|1610.12|1590.12|594
1643217900000|2022-01-26 17:25:00|1610.74|1590.74|1611.32|1591.32|1615.74|1595.74|1610.74|1590.74|602
1643218200000|2022-01-26 17:30:00|1611.31|1591.31|1591.15|1571.15|1611.53|1591.53|1588.62|1568.62|654
1643218500000|2022-01-26 17:35:00|1591.16|1571.16|1590.29|1570.29|1593.02|1573.02|1590.23|1570.23|500
1643218800000|2022-01-26 17:40:00|1590.27|1570.27|1589.54|1569.54|1592.78|1572.78|1580.86|1560.86|600
1643219100000|2022-01-26 17:45:00|1589.57|1569.57|1588.48|1568.48|1591.54|1571.54|1583.29|1563.29|599
1643219400000|2022-01-26 17:50:00|1588.2|1568.2|1586.55|1566.55|1588.3|1568.3|1583.09|1563.09|646
1643219700000|2022-01-26 17:55:00|1586.56|1566.56|1584.52|1564.52|1587.99|1567.99|1583.47|1563.47|612
1643220000000|2022-01-26 18:00:00|1584.6|1564.6|1566.83|1546.83|1585.83|1565.83|1556.72|1536.72|933
1643220300000|2022-01-26 18:05:00|1566.6|1546.6|1570.58|1550.58|1570.58|1550.58|1559.67|1539.67|851
1643220600000|2022-01-26 18:10:00|1570.42|1550.42|1573.64|1553.64|1576.17|1556.17|1569.45|1549.45|606
1643220900000|2022-01-26 18:15:00|1573.62|1553.62|1570.74|1550.74|1576.55|1556.55|1569.53|1549.53|802
1643221200000|2022-01-26 18:20:00|1570.7|1550.7|1566.65|1546.65|1570.7|1550.7|1563.86|1543.86|771
1643221500000|2022-01-26 18:25:00|1566.94|1546.94|1567.3|1547.3|1567.6|1547.6|1562.25|1542.25|577
1643221800000|2022-01-26 18:30:00|1567.36|1547.36|1564.78|1544.78|1571.44|1551.44|1562.89|1542.89|658
1643222100000|2022-01-26 18:35:00|1564.79|1544.79|1569.67|1549.67|1571.46|1551.46|1563.49|1543.49|710
1643222400000|2022-01-26 18:40:00|1569.7|1549.7|1569.15|1549.15|1574.02|1554.02|1566.81|1546.81|693
1643222700000|2022-01-26 18:45:00|1569.14|1549.14|1570.32|1550.32|1571.06|1551.06|1567.26|1547.26|632
1643223000000|2022-01-26 18:50:00|1570.45|1550.45|1604.65|1584.65|1605.49|1585.49|1569.73|1549.73|824
1643223300000|2022-01-26 18:55:00|1604.32|1584.32|1597.32|1577.32|1604.32|1584.32|1589.01|1569.01|910
1643223600000|2022-01-26 19:00:00|1597.63|1577.63|1659.66|1639.66|1667.55|1647.55|1595.76|1575.76|813
1643223900000|2022-01-26 19:05:00|1659.62|1639.62|1683.73|1663.73|1688.24|1668.24|1653.78|1633.78|1056
1643224200000|2022-01-26 19:10:00|1683.58|1663.58|1607.12|1587.12|1684.14|1664.14|1605.16|1585.16|1058
1643224500000|2022-01-26 19:15:00|1606.94|1586.94|1614.05|1594.05|1629.83|1609.83|1583.78|1563.78|1108
1643224800000|2022-01-26 19:20:00|1613.12|1593.12|1620.44|1600.44|1622.39|1602.39|1608.91|1588.91|1114
1643225100000|2022-01-26 19:25:00|1621.51|1601.51|1644.08|1624.08|1650.62|1630.62|1621.08|1601.08|1012
1643225400000|2022-01-26 19:30:00|1644.09|1624.09|1629.52|1609.52|1645.41|1625.41|1622.59|1602.59|1105
1643225700000|2022-01-26 19:35:00|1629.69|1609.69|1640.93|1620.93|1643.3|1623.3|1621.29|1601.29|1090
1643226000000|2022-01-26 19:40:00|1640.94|1620.94|1622.5|1602.5|1643.04|1623.04|1622.5|1602.5|1092
1643226300000|2022-01-26 19:45:00|1621.74|1601.74|1601.93|1581.93|1625.78|1605.78|1601.27|1581.27|1088
1643226600000|2022-01-26 19:50:00|1601.95|1581.95|1609.8|1589.8|1616.76|1596.76|1600.07|1580.07|1085
1643226900000|2022-01-26 19:55:00|1609.47|1589.47|1600.8|1580.8|1609.72|1589.72|1598.23|1578.23|1049
1643227200000|2022-01-26 20:00:00|1600.99|1580.99|1570.66|1550.66|1601.06|1581.06|1559.86|1539.86|1045
1643227500000|2022-01-26 20:05:00|1570.65|1550.65|1562.88|1542.88|1582.44|1562.44|1562.88|1542.88|1025
1643227800000|2022-01-26 20:10:00|1562.86|1542.86|1562.4|1542.4|1576.32|1556.32|1561.93|1541.93|1044
1643228100000|2022-01-26 20:15:00|1562.3|1542.3|1540.95|1520.95|1565.75|1545.75|1540.54|1520.54|1002
1643228400000|2022-01-26 20:20:00|1540.93|1520.93|1542.98|1522.98|1547.01|1527.01|1534.94|1514.94|988
1643228700000|2022-01-26 20:25:00|1542.78|1522.78|1568.76|1548.76|1576.43|1556.43|1538.86|1518.86|976
1643229000000|2022-01-26 20:30:00|1568.87|1548.87|1550.03|1530.03|1569.4|1549.4|1549.56|1529.56|985
1643229300000|2022-01-26 20:35:00|1549.99|1529.99|1545.5|1525.5|1559.47|1539.47|1536.94|1516.94|1039
1643229600000|2022-01-26 20:40:00|1545.6|1525.6|1550.3|1530.3|1557.66|1537.66|1543.29|1523.29|1038
1643229900000|2022-01-26 20:45:00|1549.89|1529.89|1547.58|1527.58|1554.91|1534.91|1542.55|1522.55|981
1643230200000|2022-01-26 20:50:00|1547.64|1527.64|1548.63|1528.63|1548.8|1528.8|1540.36|1520.36|977
1643230500000|2022-01-26 20:55:00|1548.83|1528.83|1545.77|1525.77|1549.93|1529.93|1541.63|1521.63|1009
1643230800000|2022-01-26 21:00:00|1546.07|1526.07|1548.73|1528.73|1556.5|1536.5|1543.35|1523.35|901
1643231100000|2022-01-26 21:05:00|1549.08|1529.08|1546.81|1526.81|1552.45|1532.45|1543.74|1523.74|799
1643231400000|2022-01-26 21:10:00|1546.78|1526.78|1546.2|1526.2|1552.57|1532.57|1545.05|1525.05|682
1643231700000|2022-01-26 21:15:00|1546.19|1526.19|1528.05|1508.05|1547.96|1527.96|1527.9|1507.9|800
1643232000000|2022-01-26 21:20:00|1528.02|1508.02|1520.88|1500.88|1528.23|1508.23|1520.88|1500.88|851
1643232300000|2022-01-26 21:25:00|1520.59|1500.59|1530.77|1510.77|1533.48|1513.48|1519.67|1499.67|772
1643232600000|2022-01-26 21:30:00|1530.41|1510.41|1514.18|1494.18|1530.93|1510.93|1513.78|1493.78|847
1643232900000|2022-01-26 21:35:00|1514.12|1494.12|1505.26|1485.26|1515.32|1495.32|1503.99|1483.99|865
1643233200000|2022-01-26 21:40:00|1505.25|1485.25|1503|1483|1512.49|1492.49|1501.15|1481.15|812
1643233500000|2022-01-26 21:45:00|1502.98|1482.98|1486.51|1466.51|1504.62|1484.62|1485.83|1465.83|906
1643233800000|2022-01-26 21:50:00|1486.57|1466.57|1485.67|1465.67|1495.97|1475.97|1482.29|1462.29|894
1643234100000|2022-01-26 21:55:00|1485.7|1465.7|1487.01|1467.01|1495.77|1475.77|1484.93|1464.93|923
1643234400000|2022-01-26 22:00:00|1487.11|1467.11|1489.38|1469.38|1492.42|1472.42|1480.52|1460.52|876
1643234700000|2022-01-26 22:05:00|1489.4|1469.4|1483.5|1463.5|1489.4|1469.4|1481.48|1461.48|728
1643235000000|2022-01-26 22:10:00|1483.55|1463.55|1483.54|1463.54|1487.29|1467.29|1480.31|1460.31|719
1643235300000|2022-01-26 22:15:00|1483.51|1463.51|1492.86|1472.86|1492.88|1472.88|1481.38|1461.38|720
1643235600000|2022-01-26 22:20:00|1492.85|1472.85|1490.04|1470.04|1493.73|1473.73|1486.76|1466.76|532
1643235900000|2022-01-26 22:25:00|1489.95|1469.95|1494.31|1474.31|1494.76|1474.76|1488.62|1468.62|365
1643236200000|2022-01-26 22:30:00|1494.3|1474.3|1503.83|1483.83|1503.98|1483.98|1494.07|1474.07|233
1643236500000|2022-01-26 22:35:00|1503.79|1483.79|1508.01|1488.01|1508.01|1488.01|1502.42|1482.42|286
1643236800000|2022-01-26 22:40:00|1508.19|1488.19|1514.31|1494.31|1516.47|1496.47|1507.4|1487.4|547
1643237100000|2022-01-26 22:45:00|1514.29|1494.29|1513.77|1493.77|1518.8|1498.8|1511.05|1491.05|411
1643237400000|2022-01-26 22:50:00|1513.76|1493.76|1518.85|1498.85|1518.94|1498.94|1512.1|1492.1|354
1643237700000|2022-01-26 22:55:00|1518.86|1498.86|1512.91|1492.91|1521.09|1501.09|1508|1488|421
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1521.75|1501.75|1522.1|1502.1|1510.41|1490.41|509
1643238300000|2022-01-26 23:05:00|1521.78|1501.78|1530.7|1510.7|1531.33|1511.33|1521.6|1501.6|383
1643238600000|2022-01-26 23:10:00|1530.79|1510.79|1537.11|1517.11|1543.53|1523.53|1529.2|1509.2|740
1643238900000|2022-01-26 23:15:00|1537.15|1517.15|1535.57|1515.57|1538.49|1518.49|1531.42|1511.42|697
1643239200000|2022-01-26 23:20:00|1535.55|1515.55|1548.66|1528.66|1548.76|1528.76|1534.5|1514.5|671
1643239500000|2022-01-26 23:25:00|1548.65|1528.65|1548.19|1528.19|1549.52|1529.52|1543.23|1523.23|592
1643239800000|2022-01-26 23:30:00|1548.18|1528.18|1538.41|1518.41|1549.19|1529.19|1537.57|1517.57|685
1643240100000|2022-01-26 23:35:00|1538.39|1518.39|1535.53|1515.53|1543.92|1523.92|1535.53|1515.53|627
1643240400000|2022-01-26 23:40:00|1535.34|1515.34|1540.64|1520.64|1541.04|1521.04|1534.5|1514.5|550
1643240700000|2022-01-26 23:45:00|1540.56|1520.56|1540.47|1520.47|1542.61|1522.61|1537.39|1517.39|595
1643241000000|2022-01-26 23:50:00|1540.5|1520.5|1531.83|1511.83|1541.47|1521.47|1529.19|1509.19|581
1643241300000|2022-01-26 23:55:00|1531.82|1511.82|1533.48|1513.48|1537.2|1517.2|1530.4|1510.4|666
1643241600000|2022-01-27 00:00:00|1533.7|1513.7|1531.42|1511.42|1534.51|1514.51|1515.51|1495.51|720
1643241900000|2022-01-27 00:05:00|1531.39|1511.39|1544.41|1524.41|1544.69|1524.69|1528.95|1508.95|758
1643242200000|2022-01-27 00:10:00|1544.38|1524.38|1542.74|1522.74|1544.78|1524.78|1536.9|1516.9|642
1643242500000|2022-01-27 00:15:00|1542.7|1522.7|1544.59|1524.59|1548.53|1528.53|1541.05|1521.05|625
1643242800000|2022-01-27 00:20:00|1544.53|1524.53|1544.44|1524.44|1547.35|1527.35|1541.54|1521.54|586
1643243100000|2022-01-27 00:25:00|1544.55|1524.55|1541.24|1521.24|1546.69|1526.69|1540.83|1520.83|453
1643243400000|2022-01-27 00:30:00|1541.37|1521.37|1530.61|1510.61|1543.89|1523.89|1530.49|1510.49|629
1643243700000|2022-01-27 00:35:00|1530.75|1510.75|1537.33|1517.33|1537.91|1517.91|1528.74|1508.74|397
1643244000000|2022-01-27 00:40:00|1537.43|1517.43|1537.17|1517.17|1540.84|1520.84|1533.22|1513.22|592
1643244300000|2022-01-27 00:45:00|1537.14|1517.14|1543.23|1523.23|1544.07|1524.07|1536.3|1516.3|476
1643244600000|2022-01-27 00:50:00|1543.28|1523.28|1536.69|1516.69|1543.51|1523.51|1536.15|1516.15|575
1643244900000|2022-01-27 00:55:00|1536.76|1516.76|1539.42|1519.42|1541.36|1521.36|1535.34|1515.34|533
1643245200000|2022-01-27 01:00:00|1539.4|1519.4|1534.45|1514.45|1539.4|1519.4|1532.03|1512.03|544
1643245500000|2022-01-27 01:05:00|1534.27|1514.27|1516.96|1496.96|1534.58|1514.58|1516.05|1496.05|574
1643245800000|2022-01-27 01:10:00|1516.83|1496.83|1520.19|1500.19|1524.22|1504.22|1516.83|1496.83|519
1643246100000|2022-01-27 01:15:00|1519.7|1499.7|1509.22|1489.22|1522.58|1502.58|1508.49|1488.49|664
1643246400000|2022-01-27 01:20:00|1509.27|1489.27|1514.51|1494.51|1514.51|1494.51|1506.56|1486.56|538
1643246700000|2022-01-27 01:25:00|1514.49|1494.49|1512.37|1492.37|1518.28|1498.28|1511.39|1491.39|526
1643247000000|2022-01-27 01:30:00|1512.36|1492.36|1495.57|1475.57|1512.58|1492.58|1495.42|1475.42|718
1643247300000|2022-01-27 01:35:00|1495.48|1475.48|1489.31|1469.31|1497.74|1477.74|1489.26|1469.26|623
1643247600000|2022-01-27 01:40:00|1489.3|1469.3|1499.72|1479.72|1499.73|1479.73|1489.13|1469.13|507
1643247900000|2022-01-27 01:45:00|1499.87|1479.87|1491.4|1471.4|1503.3|1483.3|1490.74|1470.74|643
1643248200000|2022-01-27 01:50:00|1491.24|1471.24|1479.66|1459.66|1493.43|1473.43|1478.99|1458.99|500
1643248500000|2022-01-27 01:55:00|1479.12|1459.12|1473.95|1453.95|1481.91|1461.91|1473.49|1453.49|711
1643248800000|2022-01-27 02:00:00|1473.93|1453.93|1475.32|1455.32|1478.32|1458.32|1468.4|1448.4|641
1643249100000|2022-01-27 02:05:00|1475.28|1455.28|1466.51|1446.51|1475.37|1455.37|1463.1|1443.1|732
1643249400000|2022-01-27 02:10:00|1466.81|1446.81|1468.91|1448.91|1472.29|1452.29|1463.47|1443.47|665
1643249700000|2022-01-27 02:15:00|1468.93|1448.93|1479.18|1459.18|1481.51|1461.51|1468.93|1448.93|700
1643250000000|2022-01-27 02:20:00|1479.17|1459.17|1468.44|1448.44|1479.76|1459.76|1464.98|1444.98|740
1643250300000|2022-01-27 02:25:00|1468.5|1448.5|1468.3|1448.3|1468.61|1448.61|1459.18|1439.18|723
1643250600000|2022-01-27 02:30:00|1468.31|1448.31|1460.66|1440.66|1469.24|1449.24|1457.04|1437.04|736
1643250900000|2022-01-27 02:35:00|1460.74|1440.74|1469.64|1449.64|1471.12|1451.12|1459.73|1439.73|635
1643251200000|2022-01-27 02:40:00|1469.63|1449.63|1470.07|1450.07|1472.78|1452.78|1466.95|1446.95|591
1643251500000|2022-01-27 02:45:00|1470.08|1450.08|1475.18|1455.18|1477.01|1457.01|1469.94|1449.94|631
1643251800000|2022-01-27 02:50:00|1475.05|1455.05|1474.01|1454.01|1477.01|1457.01|1470.1|1450.1|612
1643252100000|2022-01-27 02:55:00|1474.02|1454.02|1474.44|1454.44|1475.9|1455.9|1469.09|1449.09|669
1643252400000|2022-01-27 03:00:00|1474.43|1454.43|1474.39|1454.39|1476.7|1456.7|1472.35|1452.35|636
1643252700000|2022-01-27 03:05:00|1474.46|1454.46|1477.28|1457.28|1477.6|1457.6|1472.8|1452.8|637
1643253000000|2022-01-27 03:10:00|1477.26|1457.26|1472.53|1452.53|1477.71|1457.71|1472.13|1452.13|539
1643253300000|2022-01-27 03:15:00|1472.46|1452.46|1469.4|1449.4|1472.52|1452.52|1467.84|1447.84|614
1643253600000|2022-01-27 03:20:00|1469.41|1449.41|1466.03|1446.03|1471.04|1451.04|1466.03|1446.03|565
1643253900000|2022-01-27 03:25:00|1466.01|1446.01|1469.83|1449.83|1470|1450|1463.84|1443.84|545
1643254200000|2022-01-27 03:30:00|1469.81|1449.81|1465.73|1445.73|1471.24|1451.24|1464.75|1444.75|591
1643254500000|2022-01-27 03:35:00|1465.88|1445.88|1455.14|1435.14|1466.68|1446.68|1453.38|1433.38|456
1643254800000|2022-01-27 03:40:00|1455.09|1435.09|1443.89|1423.89|1457.59|1437.59|1441.7|1421.7|776
1643255100000|2022-01-27 03:45:00|1444.2|1424.2|1444.48|1424.48|1449.77|1429.77|1440.66|1420.66|773
1643255400000|2022-01-27 03:50:00|1444.61|1424.61|1460.79|1440.79|1460.81|1440.81|1444.61|1424.61|673
1643255700000|2022-01-27 03:55:00|1460.81|1440.81|1457.79|1437.79|1462.1|1442.1|1457.2|1437.2|653
1643256000000|2022-01-27 04:00:00|1457.78|1437.78|1460.84|1440.84|1464.65|1444.65|1452.35|1432.35|609
1643256300000|2022-01-27 04:05:00|1460.68|1440.68|1473.96|1453.96|1473.96|1453.96|1458.23|1438.23|698
1643256600000|2022-01-27 04:10:00|1473.72|1453.72|1467.16|1447.16|1480.43|1460.43|1466.81|1446.81|751
1643256900000|2022-01-27 04:15:00|1467.04|1447.04|1474.08|1454.08|1474.14|1454.14|1461.89|1441.89|641
1643257200000|2022-01-27 04:20:00|1473.95|1453.95|1461.86|1441.86|1474.06|1454.06|1460.44|1440.44|630
1643257500000|2022-01-27 04:25:00|1461.85|1441.85|1465.83|1445.83|1468.44|1448.44|1459.28|1439.28|562
1643257800000|2022-01-27 04:30:00|1465.82|1445.82|1471.88|1451.88|1474.88|1454.88|1461.78|1441.78|627
1643258100000|2022-01-27 04:35:00|1471.87|1451.87|1479.41|1459.41|1481.62|1461.62|1468.31|1448.31|587
1643258400000|2022-01-27 04:40:00|1479.48|1459.48|1476.34|1456.34|1480.12|1460.12|1475.88|1455.88|355
1643258700000|2022-01-27 04:45:00|1476.36|1456.36|1483.78|1463.78|1487.82|1467.82|1476.29|1456.29|540
1643259000000|2022-01-27 04:50:00|1483.79|1463.79|1487.29|1467.29|1488.11|1468.11|1482.71|1462.71|398
1643259300000|2022-01-27 04:55:00|1487.31|1467.31|1483.94|1463.94|1488.15|1468.15|1483.7|1463.7|387
1643259600000|2022-01-27 05:00:00|1483.95|1463.95|1489.4|1469.4|1489.51|1469.51|1483.64|1463.64|564
1643259900000|2022-01-27 05:05:00|1489.26|1469.26|1489.36|1469.36|1495.72|1475.72|1488.01|1468.01|556
1643260200000|2022-01-27 05:10:00|1489.35|1469.35|1484.15|1464.15|1490.5|1470.5|1484.15|1464.15|378
1643260500000|2022-01-27 05:15:00|1484.14|1464.14|1488.95|1468.95|1490.68|1470.68|1480.08|1460.08|519
1643260800000|2022-01-27 05:20:00|1489.06|1469.06|1490.05|1470.05|1490.97|1470.97|1487.42|1467.42|486
1643261100000|2022-01-27 05:25:00|1490.03|1470.03|1492.53|1472.53|1495.15|1475.15|1489.23|1469.23|637
1643261400000|2022-01-27 05:30:00|1492.54|1472.54|1487.77|1467.77|1496.14|1476.14|1487.49|1467.49|602
1643261700000|2022-01-27 05:35:00|1487.79|1467.79|1483.4|1463.4|1489.04|1469.04|1482.08|1462.08|478
1643262000000|2022-01-27 05:40:00|1483.47|1463.47|1482.27|1462.27|1484.5|1464.5|1477.5|1457.5|514
1643262300000|2022-01-27 05:45:00|1482.28|1462.28|1482.62|1462.62|1485.66|1465.66|1479.1|1459.1|581
1643262600000|2022-01-27 05:50:00|1482.75|1462.75|1480.95|1460.95|1484.64|1464.64|1479.48|1459.48|582
1643262900000|2022-01-27 05:55:00|1480.92|1460.92|1481.37|1461.37|1483.55|1463.55|1479.44|1459.44|529
1643263200000|2022-01-27 06:00:00|1481.34|1461.34|1477.74|1457.74|1483.47|1463.47|1477.74|1457.74|530
1643263500000|2022-01-27 06:05:00|1477.78|1457.78|1479.96|1459.96|1479.96|1459.96|1473.56|1453.56|574
1643263800000|2022-01-27 06:10:00|1479.93|1459.93|1481.66|1461.66|1482.4|1462.4|1479.33|1459.33|490
1643264100000|2022-01-27 06:15:00|1481.75|1461.75|1479.69|1459.69|1482.74|1462.74|1477.48|1457.48|526
1643264400000|2022-01-27 06:20:00|1479.72|1459.72|1478.61|1458.61|1480.61|1460.61|1478.11|1458.11|514
1643264700000|2022-01-27 06:25:00|1478.57|1458.57|1475.42|1455.42|1480.01|1460.01|1474.66|1454.66|506
1643265000000|2022-01-27 06:30:00|1475.44|1455.44|1478.84|1458.84|1479.66|1459.66|1475.18|1455.18|478
1643265300000|2022-01-27 06:35:00|1478.74|1458.74|1486.39|1466.39|1487.4|1467.4|1478.71|1458.71|398
1643265600000|2022-01-27 06:40:00|1486.33|1466.33|1486.95|1466.95|1489.34|1469.34|1484.71|1464.71|430
1643265900000|2022-01-27 06:45:00|1486.98|1466.98|1487.05|1467.05|1489.5|1469.5|1486.37|1466.37|399
1643266200000|2022-01-27 06:50:00|1486.71|1466.71|1491.71|1471.71|1491.72|1471.72|1486.49|1466.49|480
1643266500000|2022-01-27 06:55:00|1491.72|1471.72|1491.07|1471.07|1492.46|1472.46|1490.5|1470.5|375
1643266800000|2022-01-27 07:00:00|1490.8|1470.8|1489.03|1469.03|1491.6|1471.6|1487.55|1467.55|591
1643267100000|2022-01-27 07:05:00|1489.13|1469.13|1486.61|1466.61|1493.7|1473.7|1486.59|1466.59|493
1643267400000|2022-01-27 07:10:00|1486.62|1466.62|1483.43|1463.43|1490.13|1470.13|1482.69|1462.69|541
1643267700000|2022-01-27 07:15:00|1483.42|1463.42|1496.53|1476.53|1496.61|1476.61|1483.4|1463.4|393
1643268000000|2022-01-27 07:20:00|1496.51|1476.51|1502.61|1482.61|1502.61|1482.61|1493.77|1473.77|324
1643268300000|2022-01-27 07:25:00|1502.59|1482.59|1502.89|1482.89|1520.11|1500.11|1502.43|1482.43|643
1643268600000|2022-01-27 07:30:00|1502.92|1482.92|1503.31|1483.31|1503.98|1483.98|1498.78|1478.78|448
1643268900000|2022-01-27 07:35:00|1504.64|1484.64|1501.57|1481.57|1508.68|1488.68|1500.29|1480.29|541
1643269200000|2022-01-27 07:40:00|1501.56|1481.56|1506|1486|1508.12|1488.12|1500.72|1480.72|464
1643269500000|2022-01-27 07:45:00|1506.01|1486.01|1503.35|1483.35|1508.88|1488.88|1501.73|1481.73|492
1643269800000|2022-01-27 07:50:00|1503.4|1483.4|1503.54|1483.54|1504.58|1484.58|1501.32|1481.32|509
1643270100000|2022-01-27 07:55:00|1503.55|1483.55|1500.63|1480.63|1503.72|1483.72|1499.42|1479.42|489
1643270400000|2022-01-27 08:00:00|1500.65|1480.65|1496.49|1476.49|1501.39|1481.39|1494.18|1474.18|537
1643270700000|2022-01-27 08:05:00|1496.47|1476.47|1499.62|1479.62|1499.77|1479.77|1494.21|1474.21|481
1643271000000|2022-01-27 08:10:00|1499.77|1479.77|1502.62|1482.62|1503.61|1483.61|1497.07|1477.07|439
1643271300000|2022-01-27 08:15:00|1502.61|1482.61|1493.02|1473.02|1503.56|1483.56|1491.34|1471.34|542
1643271600000|2022-01-27 08:20:00|1493.01|1473.01|1487.25|1467.25|1494.81|1474.81|1486.59|1466.59|373
1643271900000|2022-01-27 08:25:00|1487.33|1467.33|1488.6|1468.6|1490.68|1470.68|1487.11|1467.11|398
1643272200000|2022-01-27 08:30:00|1488.61|1468.61|1480.37|1460.37|1492.49|1472.49|1479.97|1459.97|574
1643272500000|2022-01-27 08:35:00|1480.46|1460.46|1482.56|1462.56|1485.57|1465.57|1475.34|1455.34|684
1643272800000|2022-01-27 08:40:00|1482.52|1462.52|1493.31|1473.31|1493.43|1473.43|1479.16|1459.16|569
1643273100000|2022-01-27 08:45:00|1493.34|1473.34|1500|1480|1501.4|1481.4|1492.2|1472.2|738
1643273400000|2022-01-27 08:50:00|1499.74|1479.74|1509.89|1489.89|1512.84|1492.84|1498.66|1478.66|633
1643273700000|2022-01-27 08:55:00|1509.88|1489.88|1509.5|1489.5|1517.72|1497.72|1507.68|1487.68|612
1643274000000|2022-01-27 09:00:00|1509.49|1489.49|1508.91|1488.91|1511.43|1491.43|1504.15|1484.15|560
1643274300000|2022-01-27 09:05:00|1508.87|1488.87|1503.09|1483.09|1508.87|1488.87|1502.4|1482.4|566
1643274600000|2022-01-27 09:10:00|1503.08|1483.08|1510.25|1490.25|1511.15|1491.15|1502.44|1482.44|536
1643274900000|2022-01-27 09:15:00|1510.28|1490.28|1510.18|1490.18|1511.69|1491.69|1503.96|1483.96|550
1643275200000|2022-01-27 09:20:00|1510.08|1490.08|1515.63|1495.63|1516.34|1496.34|1506.92|1486.92|551
1643275500000|2022-01-27 09:25:00|1515.6|1495.6|1516.85|1496.85|1517.69|1497.69|1513.08|1493.08|527
1643275800000|2022-01-27 09:30:00|1516.89|1496.89|1511.24|1491.24|1517.62|1497.62|1511.24|1491.24|537
1643276100000|2022-01-27 09:35:00|1511.27|1491.27|1514.79|1494.79|1515.79|1495.79|1507.1|1487.1|536
1643276400000|2022-01-27 09:40:00|1514.81|1494.81|1513.03|1493.03|1514.81|1494.81|1511.13|1491.13|411
1643276700000|2022-01-27 09:45:00|1513.18|1493.18|1514.33|1494.33|1516.27|1496.27|1512.57|1492.57|398
1643277000000|2022-01-27 09:50:00|1514.31|1494.31|1512.4|1492.4|1516.03|1496.03|1512.19|1492.19|438
1643277300000|2022-01-27 09:55:00|1512.34|1492.34|1509.02|1489.02|1512.96|1492.96|1506.99|1486.99|473
1643277600000|2022-01-27 10:00:00|1509.05|1489.05|1508.57|1488.57|1509.17|1489.17|1503.25|1483.25|467
1643277900000|2022-01-27 10:05:00|1508.56|1488.56|1513.98|1493.98|1514.97|1494.97|1508.52|1488.52|410
1643278200000|2022-01-27 10:10:00|1513.99|1493.99|1512.05|1492.05|1517.33|1497.33|1510.99|1490.99|419
1643278500000|2022-01-27 10:15:00|1512.04|1492.04|1507.28|1487.28|1514.96|1494.96|1507.2|1487.2|455
1643278800000|2022-01-27 10:20:00|1507.35|1487.35|1505.49|1485.49|1509.19|1489.19|1505.08|1485.08|402
1643279100000|2022-01-27 10:25:00|1505.45|1485.45|1506.56|1486.56|1508.44|1488.44|1504.18|1484.18|400
1643279400000|2022-01-27 10:30:00|1506.64|1486.64|1499.44|1479.44|1506.64|1486.64|1498.97|1478.97|419
1643279700000|2022-01-27 10:35:00|1499.34|1479.34|1502.46|1482.46|1503.9|1483.9|1498.54|1478.54|302
1643280000000|2022-01-27 10:40:00|1502.29|1482.29|1498.33|1478.33|1502.29|1482.29|1497.63|1477.63|439
1643280300000|2022-01-27 10:45:00|1498.35|1478.35|1500.19|1480.19|1502.61|1482.61|1498.22|1478.22|385
1643280600000|2022-01-27 10:50:00|1500.28|1480.28|1499.45|1479.45|1500.45|1480.45|1494.7|1474.7|429
1643280900000|2022-01-27 10:55:00|1499.56|1479.56|1505.53|1485.53|1507.33|1487.33|1497.08|1477.08|515
1643281200000|2022-01-27 11:00:00|1505.31|1485.31|1508.04|1488.04|1514.39|1494.39|1505.27|1485.27|602
1643281500000|2022-01-27 11:05:00|1508.03|1488.03|1511.68|1491.68|1512.53|1492.53|1508.03|1488.03|450
1643281800000|2022-01-27 11:10:00|1511.69|1491.69|1512.84|1492.84|1514.93|1494.93|1511.62|1491.62|460
1643282100000|2022-01-27 11:15:00|1512.9|1492.9|1514.66|1494.66|1516.93|1496.93|1512.9|1492.9|547
1643282400000|2022-01-27 11:20:00|1514.51|1494.51|1510.8|1490.8|1514.56|1494.56|1510.55|1490.55|448
1643282700000|2022-01-27 11:25:00|1510.86|1490.86|1523.48|1503.48|1525.39|1505.39|1510.86|1490.86|503
1643283000000|2022-01-27 11:30:00|1523.45|1503.45|1527.22|1507.22|1527.53|1507.53|1521.99|1501.99|447
1643283300000|2022-01-27 11:35:00|1527.24|1507.24|1521.85|1501.85|1528.36|1508.36|1520.78|1500.78|619
1643283600000|2022-01-27 11:40:00|1521.83|1501.83|1526.27|1506.27|1527.32|1507.32|1520.93|1500.93|598
1643283900000|2022-01-27 11:45:00|1526.24|1506.24|1522.65|1502.65|1526.56|1506.56|1521.36|1501.36|533
1643284200000|2022-01-27 11:50:00|1522.64|1502.64|1524.37|1504.37|1524.58|1504.58|1522.2|1502.2|478
1643284500000|2022-01-27 11:55:00|1524.42|1504.42|1522.52|1502.52|1524.79|1504.79|1520.1|1500.1|637
1643284800000|2022-01-27 12:00:00|1522.51|1502.51|1529.54|1509.54|1530.38|1510.38|1522.51|1502.51|558
1643285100000|2022-01-27 12:05:00|1529.53|1509.53|1524.95|1504.95|1529.57|1509.57|1521.34|1501.34|662
1643285400000|2022-01-27 12:10:00|1525|1505|1533.22|1513.22|1533.33|1513.33|1524.11|1504.11|593
1643285700000|2022-01-27 12:15:00|1533.24|1513.24|1529.74|1509.74|1534.4|1514.4|1529.74|1509.74|601
1643286000000|2022-01-27 12:20:00|1529.56|1509.56|1525.33|1505.33|1530.76|1510.76|1525.17|1505.17|742
1643286300000|2022-01-27 12:25:00|1525.22|1505.22|1525.27|1505.27|1526.96|1506.96|1525.08|1505.08|495
1643286600000|2022-01-27 12:30:00|1525.28|1505.28|1525.47|1505.47|1529.72|1509.72|1525.08|1505.08|630
1643286900000|2022-01-27 12:35:00|1525.46|1505.46|1528.41|1508.41|1529.88|1509.88|1523.46|1503.46|718
1643287200000|2022-01-27 12:40:00|1528.43|1508.43|1528.99|1508.99|1530.21|1510.21|1525.39|1505.39|789
1643287500000|2022-01-27 12:45:00|1528.98|1508.98|1537.19|1517.19|1538.76|1518.76|1528.34|1508.34|654
1643287800000|2022-01-27 12:50:00|1537.18|1517.18|1538.31|1518.31|1539.07|1519.07|1536.41|1516.41|696
1643288100000|2022-01-27 12:55:00|1537.79|1517.79|1533.03|1513.03|1539.49|1519.49|1533.02|1513.02|798
1643288400000|2022-01-27 13:00:00|1533.07|1513.07|1536.09|1516.09|1537.46|1517.46|1529.87|1509.87|652
1643288700000|2022-01-27 13:05:00|1536.08|1516.08|1540.54|1520.54|1540.6|1520.6|1535.96|1515.96|632
1643289000000|2022-01-27 13:10:00|1540.61|1520.61|1536.57|1516.57|1541|1521|1535.8|1515.8|517
1643289300000|2022-01-27 13:15:00|1536.62|1516.62|1542.62|1522.62|1542.62|1522.62|1535.68|1515.68|637
1643289600000|2022-01-27 13:20:00|1542.54|1522.54|1554.01|1534.01|1554.01|1534.01|1541.19|1521.19|603
1643289900000|2022-01-27 13:25:00|1554.74|1534.74|1552|1532|1557.65|1537.65|1550.08|1530.08|656
1643290200000|2022-01-27 13:30:00|1552.2|1532.2|1542.11|1522.11|1552.29|1532.29|1539.67|1519.67|672
1643290500000|2022-01-27 13:35:00|1542.03|1522.03|1538.13|1518.13|1543.12|1523.12|1534.96|1514.96|610
1643290800000|2022-01-27 13:40:00|1538.31|1518.31|1546|1526|1546|1526|1537.11|1517.11|564
1643291100000|2022-01-27 13:45:00|1545.97|1525.97|1552.76|1532.76|1554.09|1534.09|1545.97|1525.97|676
1643291400000|2022-01-27 13:50:00|1552.72|1532.72|1548.52|1528.52|1553.17|1533.17|1547.13|1527.13|661
1643291700000|2022-01-27 13:55:00|1548.54|1528.54|1551.71|1531.71|1552.05|1532.05|1546.8|1526.8|470
1643292000000|2022-01-27 14:00:00|1551.74|1531.74|1552.61|1532.61|1552.84|1532.84|1549.09|1529.09|604
1643292300000|2022-01-27 14:05:00|1552.59|1532.59|1549.83|1529.83|1552.66|1532.66|1546.06|1526.06|638
1643292600000|2022-01-27 14:10:00|1549.53|1529.53|1565.91|1545.91|1566.16|1546.16|1548.21|1528.21|601
1643292900000|2022-01-27 14:15:00|1565.98|1545.98|1579.49|1559.49|1580|1560|1564.46|1544.46|584
1643293200000|2022-01-27 14:20:00|1579.6|1559.6|1569.37|1549.37|1579.72|1559.72|1567.54|1547.54|472
1643293500000|2022-01-27 14:25:00|1569.31|1549.31|1564.44|1544.44|1573.42|1553.42|1563.06|1543.06|480
1643293800000|2022-01-27 14:30:00|1564.45|1544.45|1560.82|1540.82|1573.77|1553.77|1553.85|1533.85|905
1643294100000|2022-01-27 14:35:00|1560.77|1540.77|1549.48|1529.48|1560.77|1540.77|1543.78|1523.78|834
1643294400000|2022-01-27 14:40:00|1549.49|1529.49|1560.91|1540.91|1565.73|1545.73|1549.43|1529.43|797
1643294700000|2022-01-27 14:45:00|1560.52|1540.52|1564.37|1544.37|1568.23|1548.23|1558.83|1538.83|722
1643295000000|2022-01-27 14:50:00|1564.38|1544.38|1561.84|1541.84|1566.69|1546.69|1559.16|1539.16|756
1643295300000|2022-01-27 14:55:00|1561.85|1541.85|1556.45|1536.45|1562.07|1542.07|1552.01|1532.01|676
1643295600000|2022-01-27 15:00:00|1556.51|1536.51|1564.3|1544.3|1565.41|1545.41|1552.19|1532.19|801
1643295900000|2022-01-27 15:05:00|1564.05|1544.05|1565.65|1545.65|1567.17|1547.17|1561.46|1541.46|718
1643296200000|2022-01-27 15:10:00|1565.93|1545.93|1571.6|1551.6|1571.6|1551.6|1565.23|1545.23|697
1643296500000|2022-01-27 15:15:00|1571.55|1551.55|1569.15|1549.15|1574.32|1554.32|1567.42|1547.42|704
1643296800000|2022-01-27 15:20:00|1569.07|1549.07|1565.86|1545.86|1572.56|1552.56|1565.53|1545.53|735
1643297100000|2022-01-27 15:25:00|1565.99|1545.99|1559.82|1539.82|1566.6|1546.6|1559.02|1539.02|592
1643297400000|2022-01-27 15:30:00|1559.8|1539.8|1559.48|1539.48|1559.87|1539.87|1551.36|1531.36|693
1643297700000|2022-01-27 15:35:00|1559.47|1539.47|1552.29|1532.29|1559.57|1539.57|1551.67|1531.67|818
1643298000000|2022-01-27 15:40:00|1552.37|1532.37|1555.45|1535.45|1555.68|1535.68|1551.27|1531.27|656
1643298300000|2022-01-27 15:45:00|1555.41|1535.41|1539.7|1519.7|1555.75|1535.75|1539.62|1519.62|583
1643298600000|2022-01-27 15:50:00|1539.76|1519.76|1535.94|1515.94|1541.36|1521.36|1535.67|1515.67|643
1643298900000|2022-01-27 15:55:00|1535.95|1515.95|1544.39|1524.39|1545.59|1525.59|1535.75|1515.75|621
1643299200000|2022-01-27 16:00:00|1544.36|1524.36|1549.28|1529.28|1549.43|1529.43|1544.36|1524.36|616
1643299500000|2022-01-27 16:05:00|1549.02|1529.02|1537.09|1517.09|1549.61|1529.61|1535.84|1515.84|764
1643299800000|2022-01-27 16:10:00|1537.16|1517.16|1546.95|1526.95|1547.71|1527.71|1537.16|1517.16|703
1643300100000|2022-01-27 16:15:00|1546.99|1526.99|1548.15|1528.15|1548.15|1528.15|1535.89|1515.89|782
1643300400000|2022-01-27 16:20:00|1548.03|1528.03|1557.9|1537.9|1560.49|1540.49|1547.52|1527.52|614
1643300700000|2022-01-27 16:25:00|1557.86|1537.86|1552.42|1532.42|1557.86|1537.86|1546.26|1526.26|648
1643301000000|2022-01-27 16:30:00|1552.4|1532.4|1563.64|1543.64|1565.44|1545.44|1550.05|1530.05|711
1643301300000|2022-01-27 16:35:00|1563.46|1543.46|1558.64|1538.64|1564.63|1544.63|1555.52|1535.52|741
1643301600000|2022-01-27 16:40:00|1558.66|1538.66|1559.91|1539.91|1571|1551|1558.57|1538.57|717
1643301900000|2022-01-27 16:45:00|1560.51|1540.51|1562.65|1542.65|1567.68|1547.68|1559.75|1539.75|741
1643302200000|2022-01-27 16:50:00|1562.62|1542.62|1557.49|1537.49|1562.97|1542.97|1555.68|1535.68|627
1643302500000|2022-01-27 16:55:00|1557.51|1537.51|1552.56|1532.56|1557.67|1537.67|1551.34|1531.34|586
1643302800000|2022-01-27 17:00:00|1552.57|1532.57|1555.63|1535.63|1555.66|1535.66|1548.28|1528.28|610
1643303100000|2022-01-27 17:05:00|1555.57|1535.57|1546.73|1526.73|1558.25|1538.25|1546.66|1526.66|588
1643303400000|2022-01-27 17:10:00|1546.81|1526.81|1526.58|1506.58|1547.41|1527.41|1525.79|1505.79|645
1643303700000|2022-01-27 17:15:00|1526.63|1506.63|1527.32|1507.32|1532.58|1512.58|1524.91|1504.91|683
1643304000000|2022-01-27 17:20:00|1527.43|1507.43|1531.65|1511.65|1533.69|1513.69|1525.42|1505.42|581
1643304300000|2022-01-27 17:25:00|1531.66|1511.66|1532.01|1512.01|1540.41|1520.41|1527.99|1507.99|626
1643304600000|2022-01-27 17:30:00|1532|1512|1527.57|1507.57|1532.95|1512.95|1525.99|1505.99|577
1643304900000|2022-01-27 17:35:00|1527.08|1507.08|1521.04|1501.04|1527.57|1507.57|1518.76|1498.76|703
1643305200000|2022-01-27 17:40:00|1520.91|1500.91|1521.48|1501.48|1524.78|1504.78|1520.48|1500.48|567
1643305500000|2022-01-27 17:45:00|1521.43|1501.43|1516.98|1496.98|1521.47|1501.47|1514.63|1494.63|646
1643305800000|2022-01-27 17:50:00|1516.97|1496.97|1520.5|1500.5|1523.75|1503.75|1516.97|1496.97|582
1643306100000|2022-01-27 17:55:00|1520.49|1500.49|1521.72|1501.72|1527.47|1507.47|1520.33|1500.33|611
1643306400000|2022-01-27 18:00:00|1521.47|1501.47|1508.5|1488.5|1526.67|1506.67|1508|1488|660
1643306700000|2022-01-27 18:05:00|1508.47|1488.47|1504.58|1484.58|1510.83|1490.83|1503.72|1483.72|654
1643307000000|2022-01-27 18:10:00|1504.63|1484.63|1507.62|1487.62|1508.12|1488.12|1501.75|1481.75|599
1643307300000|2022-01-27 18:15:00|1507.57|1487.57|1507.26|1487.26|1514.74|1494.74|1506.72|1486.72|837
1643307600000|2022-01-27 18:20:00|1507.29|1487.29|1505.93|1485.93|1509.51|1489.51|1505.48|1485.48|561
1643307900000|2022-01-27 18:25:00|1505.91|1485.91|1507.4|1487.4|1509.63|1489.63|1504.53|1484.53|681
1643308200000|2022-01-27 18:30:00|1507.23|1487.23|1516.4|1496.4|1516.4|1496.4|1507.06|1487.06|555
1643308500000|2022-01-27 18:35:00|1516.62|1496.62|1517.3|1497.3|1521.69|1501.69|1516.44|1496.44|675
1643308800000|2022-01-27 18:40:00|1517.29|1497.29|1512.43|1492.43|1517.33|1497.33|1510|1490|678
1643309100000|2022-01-27 18:45:00|1512.54|1492.54|1507.09|1487.09|1513.33|1493.33|1503.6|1483.6|618
1643309400000|2022-01-27 18:50:00|1507.06|1487.06|1507.44|1487.44|1508|1488|1504.36|1484.36|682
1643309700000|2022-01-27 18:55:00|1507.42|1487.42|1514.56|1494.56|1516.79|1496.79|1506.48|1486.48|681
1643310000000|2022-01-27 19:00:00|1514.55|1494.55|1520.03|1500.03|1523.28|1503.28|1514.51|1494.51|463
1643310300000|2022-01-27 19:05:00|1519.91|1499.91|1518.94|1498.94|1522.94|1502.94|1515.21|1495.21|567
1643310600000|2022-01-27 19:10:00|1518.92|1498.92|1512.71|1492.71|1520.38|1500.38|1512.51|1492.51|509
1643310900000|2022-01-27 19:15:00|1512.61|1492.61|1514.31|1494.31|1514.74|1494.74|1509.5|1489.5|533
1643311200000|2022-01-27 19:20:00|1514.33|1494.33|1503.42|1483.42|1514.59|1494.59|1503.34|1483.34|499
1643311500000|2022-01-27 19:25:00|1503.39|1483.39|1501.67|1481.67|1504.25|1484.25|1500.35|1480.35|576
1643311800000|2022-01-27 19:30:00|1501.71|1481.71|1486.88|1466.88|1506.72|1486.72|1486.85|1466.85|634
1643312100000|2022-01-27 19:35:00|1486.82|1466.82|1484.1|1464.1|1491.86|1471.86|1481.95|1461.95|675
1643312400000|2022-01-27 19:40:00|1483.95|1463.95|1496.25|1476.25|1496.52|1476.52|1483.41|1463.41|682
1643312700000|2022-01-27 19:45:00|1496.1|1476.1|1498.38|1478.38|1503.28|1483.28|1494.79|1474.79|546
1643313000000|2022-01-27 19:50:00|1498.27|1478.27|1494.87|1474.87|1499.5|1479.5|1493.5|1473.5|648
1643313300000|2022-01-27 19:55:00|1494.79|1474.79|1492.62|1472.62|1494.79|1474.79|1490.58|1470.58|649
1643313600000|2022-01-27 20:00:00|1492.6|1472.6|1495.43|1475.43|1498.96|1478.96|1492.6|1472.6|637
1643313900000|2022-01-27 20:05:00|1495.51|1475.51|1507.79|1487.79|1513.95|1493.95|1494.56|1474.56|704
1643314200000|2022-01-27 20:10:00|1507.76|1487.76|1495.97|1475.97|1510.33|1490.33|1494.57|1474.57|741
1643314500000|2022-01-27 20:15:00|1495.78|1475.78|1488.27|1468.27|1496.54|1476.54|1483.3|1463.3|808
1643314800000|2022-01-27 20:20:00|1488.42|1468.42|1479.7|1459.7|1489.5|1469.5|1474.91|1454.91|790
1643315100000|2022-01-27 20:25:00|1479.48|1459.48|1480.62|1460.62|1485.47|1465.47|1478.52|1458.52|745
1643315400000|2022-01-27 20:30:00|1480.54|1460.54|1470.67|1450.67|1482.33|1462.33|1469.54|1449.54|757
1643315700000|2022-01-27 20:35:00|1470.65|1450.65|1467.85|1447.85|1476.24|1456.24|1464|1444|801
1643316000000|2022-01-27 20:40:00|1467.82|1447.82|1472.33|1452.33|1477.47|1457.47|1465.38|1445.38|687
1643316300000|2022-01-27 20:45:00|1472.45|1452.45|1477.13|1457.13|1479.99|1459.99|1470.48|1450.48|792
1643316600000|2022-01-27 20:50:00|1476.81|1456.81|1466.3|1446.3|1476.81|1456.81|1466.28|1446.28|762
1643316900000|2022-01-27 20:55:00|1466.36|1446.36|1457.52|1437.52|1467.21|1447.21|1457.19|1437.19|787
1643317200000|2022-01-27 21:00:00|1457.64|1437.64|1464.63|1444.63|1470.51|1450.51|1456.75|1436.75|774
1643317500000|2022-01-27 21:05:00|1464.74|1444.74|1464.28|1444.28|1467.47|1447.47|1460.83|1440.83|619
1643317800000|2022-01-27 21:10:00|1464.2|1444.2|1454.15|1434.15|1464.96|1444.96|1453.85|1433.85|712
1643318100000|2022-01-27 21:15:00|1454.17|1434.17|1461.54|1441.54|1463.46|1443.46|1453.57|1433.57|579
1643318400000|2022-01-27 21:20:00|1461.55|1441.55|1468.56|1448.56|1471.89|1451.89|1459.38|1439.38|585
1643318700000|2022-01-27 21:25:00|1468.58|1448.58|1464.4|1444.4|1472.18|1452.18|1464.05|1444.05|631
1643319000000|2022-01-27 21:30:00|1464.42|1444.42|1477.05|1457.05|1480.04|1460.04|1464.26|1444.26|842
1643319300000|2022-01-27 21:35:00|1477.03|1457.03|1475.58|1455.58|1478.26|1458.26|1469.84|1449.84|578
1643319600000|2022-01-27 21:40:00|1475.78|1455.78|1478.19|1458.19|1478.19|1458.19|1471.56|1451.56|494
1643319900000|2022-01-27 21:45:00|1478.13|1458.13|1496.26|1476.26|1496.26|1476.26|1477.09|1457.09|684
1643320200000|2022-01-27 21:50:00|1496.34|1476.34|1487.8|1467.8|1496.35|1476.35|1487.53|1467.53|649
1643320500000|2022-01-27 21:55:00|1487.79|1467.79|1492.75|1472.75|1494.36|1474.36|1487.79|1467.79|567
1643320800000|2022-01-27 22:00:00|1492.71|1472.71|1484.95|1464.95|1492.84|1472.84|1484.34|1464.34|491
1643321100000|2022-01-27 22:05:00|1484.94|1464.94|1480.35|1460.35|1485.67|1465.67|1474.42|1454.42|627
1643321400000|2022-01-27 22:10:00|1480.52|1460.52|1465.86|1445.86|1480.52|1460.52|1465.86|1445.86|605
1643321700000|2022-01-27 22:15:00|1465.87|1445.87|1480.14|1460.14|1480.2|1460.2|1465.59|1445.59|579
1643322000000|2022-01-27 22:20:00|1480.16|1460.16|1479.83|1459.83|1481.1|1461.1|1476.64|1456.64|536
1643322300000|2022-01-27 22:25:00|1480.03|1460.03|1480.91|1460.91|1482.66|1462.66|1476.46|1456.46|438
1643322600000|2022-01-27 22:30:00|1480.8|1460.8|1469.53|1449.53|1480.95|1460.95|1469.53|1449.53|300
1643322900000|2022-01-27 22:35:00|1469.4|1449.4|1493.3|1473.3|1493.3|1473.3|1469.06|1449.06|447
1643323200000|2022-01-27 22:40:00|1493.31|1473.31|1498.68|1478.68|1499.81|1479.81|1489.64|1469.64|643
1643323500000|2022-01-27 22:45:00|1498.72|1478.72|1510.46|1490.46|1510.67|1490.67|1498.72|1478.72|634
1643323800000|2022-01-27 22:50:00|1510.45|1490.45|1503.49|1483.49|1511.25|1491.25|1499.99|1479.99|592
1643324100000|2022-01-27 22:55:00|1503.42|1483.42|1497.78|1477.78|1505.18|1485.18|1497.05|1477.05|445
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1505.63|1485.63|1508.8|1488.8|1496.97|1476.97|483
1643324700000|2022-01-27 23:05:00|1505.65|1485.65|1517.35|1497.35|1519.77|1499.77|1504.39|1484.39|537
1643325000000|2022-01-27 23:10:00|1517.34|1497.34|1517.83|1497.83|1518.61|1498.61|1508.85|1488.85|578
1643325300000|2022-01-27 23:15:00|1517.82|1497.82|1509.83|1489.83|1517.99|1497.99|1506.58|1486.58|453
1643325600000|2022-01-27 23:20:00|1509.75|1489.75|1507.23|1487.23|1510.35|1490.35|1503.93|1483.93|449
1643325900000|2022-01-27 23:25:00|1506.91|1486.91|1506.71|1486.71|1511.68|1491.68|1506|1486|474
1643326200000|2022-01-27 23:30:00|1506.85|1486.85|1513.18|1493.18|1513.68|1493.68|1505.3|1485.3|614
1643326500000|2022-01-27 23:35:00|1513.17|1493.17|1504.1|1484.1|1513.28|1493.28|1504.06|1484.06|587
1643326800000|2022-01-27 23:40:00|1504.17|1484.17|1513.52|1493.52|1514.11|1494.11|1502.91|1482.91|585
1643327100000|2022-01-27 23:45:00|1513.5|1493.5|1515.31|1495.31|1515.5|1495.5|1512.01|1492.01|484
1643327400000|2022-01-27 23:50:00|1515.34|1495.34|1529.25|1509.25|1529.25|1509.25|1513.64|1493.64|553
1643327700000|2022-01-27 23:55:00|1529.4|1509.4|1532.18|1512.18|1538.53|1518.53|1527.53|1507.53|677
1643328000000|2022-01-28 00:00:00|1531.97|1511.97|1539.74|1519.74|1540.53|1520.53|1529.49|1509.49|810
1643328300000|2022-01-28 00:05:00|1539.76|1519.76|1543.66|1523.66|1549.79|1529.79|1539.66|1519.66|795
1643328600000|2022-01-28 00:10:00|1543.68|1523.68|1537.65|1517.65|1545.53|1525.53|1535.92|1515.92|654
1643328900000|2022-01-28 00:15:00|1537.63|1517.63|1528.09|1508.09|1539.75|1519.75|1527.47|1507.47|591
1643329200000|2022-01-28 00:20:00|1528.14|1508.14|1523.76|1503.76|1528.15|1508.15|1523.13|1503.13|572
1643329500000|2022-01-28 00:25:00|1523.73|1503.73|1522.84|1502.84|1526.56|1506.56|1521.11|1501.11|650
1643329800000|2022-01-28 00:30:00|1522.9|1502.9|1517.79|1497.79|1523.54|1503.54|1517.51|1497.51|601
1643330100000|2022-01-28 00:35:00|1517.81|1497.81|1529.16|1509.16|1529.16|1509.16|1517.79|1497.79|549
1643330400000|2022-01-28 00:40:00|1528.98|1508.98|1519.49|1499.49|1529.06|1509.06|1519.47|1499.47|569
1643330700000|2022-01-28 00:45:00|1519.69|1499.69|1518.6|1498.6|1521.62|1501.62|1517.9|1497.9|686
1643331000000|2022-01-28 00:50:00|1518.63|1498.63|1520.91|1500.91|1521.88|1501.88|1514.65|1494.65|632
1643331300000|2022-01-28 00:55:00|1520.92|1500.92|1533.42|1513.42|1534.32|1514.32|1520.8|1500.8|541
1643331600000|2022-01-28 01:00:00|1533.41|1513.41|1536.78|1516.78|1537.04|1517.04|1529.74|1509.74|584
1643331900000|2022-01-28 01:05:00|1537.33|1517.33|1541.87|1521.87|1545.61|1525.61|1537.24|1517.24|679
1643332200000|2022-01-28 01:10:00|1541.92|1521.92|1542.55|1522.55|1546.4|1526.4|1541.5|1521.5|555
1643332500000|2022-01-28 01:15:00|1542.63|1522.63|1539.49|1519.49|1545.15|1525.15|1536.76|1516.76|753
1643332800000|2022-01-28 01:20:00|1539.48|1519.48|1532.59|1512.59|1542.15|1522.15|1531.82|1511.82|584
1643333100000|2022-01-28 01:25:00|1532.61|1512.61|1516.59|1496.59|1533.57|1513.57|1516.46|1496.46|589
1643333400000|2022-01-28 01:30:00|1516.6|1496.6|1501.8|1481.8|1516.92|1496.92|1501.42|1481.42|602
1643333700000|2022-01-28 01:35:00|1501.88|1481.88|1504.1|1484.1|1504.63|1484.63|1499.74|1479.74|583
1643334000000|2022-01-28 01:40:00|1503.97|1483.97|1500.76|1480.76|1504.42|1484.42|1494.62|1474.62|740
1643334300000|2022-01-28 01:45:00|1500.72|1480.72|1503.83|1483.83|1508.37|1488.37|1498.81|1478.81|723
1643334600000|2022-01-28 01:50:00|1503.96|1483.96|1509.85|1489.85|1510.15|1490.15|1503.96|1483.96|478
1643334900000|2022-01-28 01:55:00|1509.6|1489.6|1508.05|1488.05|1510.79|1490.79|1507.87|1487.87|468
1643335200000|2022-01-28 02:00:00|1508.09|1488.09|1494.69|1474.69|1510.61|1490.61|1494.18|1474.18|720
1643335500000|2022-01-28 02:05:00|1494.68|1474.68|1498.69|1478.69|1498.86|1478.86|1491.35|1471.35|720
1643335800000|2022-01-28 02:10:00|1498.78|1478.78|1502.69|1482.69|1506.52|1486.52|1498.74|1478.74|556
1643336100000|2022-01-28 02:15:00|1502.7|1482.7|1502.16|1482.16|1507.36|1487.36|1499.86|1479.86|669
1643336400000|2022-01-28 02:20:00|1502.24|1482.24|1509.56|1489.56|1510.16|1490.16|1502.2|1482.2|464
1643336700000|2022-01-28 02:25:00|1509.58|1489.58|1508.92|1488.92|1511.53|1491.53|1508.65|1488.65|359
1643337000000|2022-01-28 02:30:00|1508.94|1488.94|1512.45|1492.45|1512.45|1492.45|1504.8|1484.8|540
1643337300000|2022-01-28 02:35:00|1512.44|1492.44|1511.35|1491.35|1512.65|1492.65|1507.54|1487.54|503
1643337600000|2022-01-28 02:40:00|1511.33|1491.33|1511.06|1491.06|1512.52|1492.52|1508.74|1488.74|585
1643337900000|2022-01-28 02:45:00|1511.07|1491.07|1513.92|1493.92|1514.04|1494.04|1510.59|1490.59|336
1643338200000|2022-01-28 02:50:00|1514.04|1494.04|1520.18|1500.18|1520.25|1500.25|1513.61|1493.61|461
1643338500000|2022-01-28 02:55:00|1520.2|1500.2|1522.29|1502.29|1522.82|1502.82|1518.62|1498.62|590
1643338800000|2022-01-28 03:00:00|1522.32|1502.32|1527.74|1507.74|1529.04|1509.04|1519.84|1499.84|573
1643339100000|2022-01-28 03:05:00|1527.54|1507.54|1533.62|1513.62|1534.52|1514.52|1527.48|1507.48|506
1643339400000|2022-01-28 03:10:00|1533.7|1513.7|1551.17|1531.17|1554.32|1534.32|1533.42|1513.42|626
1643339700000|2022-01-28 03:15:00|1551.1|1531.1|1545.76|1525.76|1552.9|1532.9|1544.88|1524.88|738
1643340000000|2022-01-28 03:20:00|1545.6|1525.6|1542.17|1522.17|1545.6|1525.6|1542.15|1522.15|644
1643340300000|2022-01-28 03:25:00|1542.08|1522.08|1544.73|1524.73|1545.64|1525.64|1538.13|1518.13|537
1643340600000|2022-01-28 03:30:00|1544.74|1524.74|1540.54|1520.54|1545.72|1525.72|1540.47|1520.47|630
1643340900000|2022-01-28 03:35:00|1540.56|1520.56|1549.6|1529.6|1549.6|1529.6|1540.38|1520.38|581
1643341200000|2022-01-28 03:40:00|1549.64|1529.64|1548.58|1528.58|1551.65|1531.65|1547.67|1527.67|360
1643341500000|2022-01-28 03:45:00|1548.57|1528.57|1545.62|1525.62|1550.18|1530.18|1543.53|1523.53|575
1643341800000|2022-01-28 03:50:00|1545.6|1525.6|1545.45|1525.45|1545.63|1525.63|1542.8|1522.8|448
1643342100000|2022-01-28 03:55:00|1545.23|1525.23|1545.45|1525.45|1546.98|1526.98|1543.04|1523.04|563
1643342400000|2022-01-28 04:00:00|1545.32|1525.32|1547.49|1527.49|1552.41|1532.41|1545.32|1525.32|747
1643342700000|2022-01-28 04:05:00|1547.47|1527.47|1545.64|1525.64|1550.52|1530.52|1545.49|1525.49|492
1643343000000|2022-01-28 04:10:00|1545.47|1525.47|1543.45|1523.45|1546.68|1526.68|1543.1|1523.1|384
1643343300000|2022-01-28 04:15:00|1543.43|1523.43|1542.38|1522.38|1544.76|1524.76|1541.5|1521.5|383
1643343600000|2022-01-28 04:20:00|1542.36|1522.36|1540.5|1520.5|1544.25|1524.25|1539.95|1519.95|454
1643343900000|2022-01-28 04:25:00|1540.52|1520.52|1537.74|1517.74|1541.92|1521.92|1536.67|1516.67|489
1643344200000|2022-01-28 04:30:00|1537.72|1517.72|1544.74|1524.74|1548|1528|1536.53|1516.53|545
1643344500000|2022-01-28 04:35:00|1544.77|1524.77|1544.55|1524.55|1545.72|1525.72|1542.41|1522.41|466
1643344800000|2022-01-28 04:40:00|1544.63|1524.63|1542.74|1522.74|1544.75|1524.75|1540.75|1520.75|530
1643345100000|2022-01-28 04:45:00|1542.73|1522.73|1535.67|1515.67|1543.52|1523.52|1535.54|1515.54|571
1643345400000|2022-01-28 04:50:00|1535.68|1515.68|1534.7|1514.7|1537.09|1517.09|1530.32|1510.32|512
1643345700000|2022-01-28 04:55:00|1534.73|1514.73|1540.9|1520.9|1541.62|1521.62|1532.39|1512.39|428
1643346000000|2022-01-28 05:00:00|1540.59|1520.59|1544.75|1524.75|1545.51|1525.51|1539.26|1519.26|486
1643346300000|2022-01-28 05:05:00|1544.9|1524.9|1536.58|1516.58|1544.9|1524.9|1536.54|1516.54|559
1643346600000|2022-01-28 05:10:00|1536.59|1516.59|1536.73|1516.73|1540.33|1520.33|1535.52|1515.52|621
1643346900000|2022-01-28 05:15:00|1536.8|1516.8|1536.71|1516.71|1538.99|1518.99|1536.28|1516.28|580
1643347200000|2022-01-28 05:20:00|1536.68|1516.68|1537.49|1517.49|1537.9|1517.9|1535.38|1515.38|433
1643347500000|2022-01-28 05:25:00|1537.47|1517.47|1543.48|1523.48|1543.48|1523.48|1537.47|1517.47|550
1643347800000|2022-01-28 05:30:00|1543.38|1523.38|1546.89|1526.89|1548.44|1528.44|1540.5|1520.5|369
1643348100000|2022-01-28 05:35:00|1546.74|1526.74|1547.99|1527.99|1548.39|1528.39|1544.72|1524.72|444
1643348400000|2022-01-28 05:40:00|1548.1|1528.1|1548.84|1528.84|1550.51|1530.51|1546.89|1526.89|582
1643348700000|2022-01-28 05:45:00|1548.71|1528.71|1548.77|1528.77|1549.66|1529.66|1546.84|1526.84|567
1643349000000|2022-01-28 05:50:00|1548.74|1528.74|1544.6|1524.6|1548.74|1528.74|1543.89|1523.89|462
1643349300000|2022-01-28 05:55:00|1544.59|1524.59|1543.79|1523.79|1545.35|1525.35|1542.5|1522.5|407
1643349600000|2022-01-28 06:00:00|1543.85|1523.85|1552.27|1532.27|1553.08|1533.08|1541.87|1521.87|663
1643349900000|2022-01-28 06:05:00|1552.28|1532.28|1555.1|1535.1|1555.57|1535.57|1550.09|1530.09|540
1643350200000|2022-01-28 06:10:00|1555.05|1535.05|1552.61|1532.61|1555.17|1535.17|1551.74|1531.74|427
1643350500000|2022-01-28 06:15:00|1552.59|1532.59|1548.78|1528.78|1552.64|1532.64|1548.57|1528.57|569
1643350800000|2022-01-28 06:20:00|1548.79|1528.79|1554.35|1534.35|1554.67|1534.67|1548.66|1528.66|389
1643351100000|2022-01-28 06:25:00|1554.36|1534.36|1554.09|1534.09|1554.8|1534.8|1550.69|1530.69|392
1643351400000|2022-01-28 06:30:00|1554.1|1534.1|1560.15|1540.15|1560.19|1540.19|1550.8|1530.8|434
1643351700000|2022-01-28 06:35:00|1560.19|1540.19|1554.61|1534.61|1562.42|1542.42|1554.6|1534.6|508
1643352000000|2022-01-28 06:40:00|1554.65|1534.65|1547.51|1527.51|1554.84|1534.84|1545.99|1525.99|517
1643352300000|2022-01-28 06:45:00|1547.52|1527.52|1544.49|1524.49|1549.54|1529.54|1543.28|1523.28|521
1643352600000|2022-01-28 06:50:00|1544.43|1524.43|1541.64|1521.64|1546.61|1526.61|1539.72|1519.72|558
1643352900000|2022-01-28 06:55:00|1541.65|1521.65|1530.15|1510.15|1542.58|1522.58|1530.15|1510.15|490
1643353200000|2022-01-28 07:00:00|1530.09|1510.09|1530.73|1510.73|1530.77|1510.77|1522.5|1502.5|647
1643353500000|2022-01-28 07:05:00|1530.67|1510.67|1532.92|1512.92|1536.07|1516.07|1529.74|1509.74|584
1643353800000|2022-01-28 07:10:00|1532.91|1512.91|1531.95|1511.95|1533.2|1513.2|1527.55|1507.55|619
1643354100000|2022-01-28 07:15:00|1531.81|1511.81|1536.5|1516.5|1541.35|1521.35|1530.27|1510.27|600
1643354400000|2022-01-28 07:20:00|1537.22|1517.22|1537.51|1517.51|1540.69|1520.69|1535.23|1515.23|548
1643354700000|2022-01-28 07:25:00|1537.54|1517.54|1530.39|1510.39|1537.8|1517.8|1530.39|1510.39|548
1643355000000|2022-01-28 07:30:00|1530.18|1510.18|1520.92|1500.92|1530.18|1510.18|1520.01|1500.01|360
1643355300000|2022-01-28 07:35:00|1520.93|1500.93|1526.03|1506.03|1526.06|1506.06|1520.81|1500.81|593
1643355600000|2022-01-28 07:40:00|1526.1|1506.1|1531.78|1511.78|1532.59|1512.59|1526.1|1506.1|457
1643355900000|2022-01-28 07:45:00|1531.86|1511.86|1529.44|1509.44|1532.77|1512.77|1525.67|1505.67|602
1643356200000|2022-01-28 07:50:00|1529.39|1509.39|1523.98|1503.98|1529.39|1509.39|1523.58|1503.58|492
1643356500000|2022-01-28 07:55:00|1524|1504|1517.1|1497.1|1525.03|1505.03|1515.75|1495.75|582
1643356800000|2022-01-28 08:00:00|1517.03|1497.03|1516|1496|1524.98|1504.98|1515.5|1495.5|736
1643357100000|2022-01-28 08:05:00|1515.94|1495.94|1517.47|1497.47|1519.53|1499.53|1514.51|1494.51|670
1643357400000|2022-01-28 08:10:00|1517.43|1497.43|1515.83|1495.83|1523.42|1503.42|1515|1495|611
1643357700000|2022-01-28 08:15:00|1515.85|1495.85|1512.99|1492.99|1517.4|1497.4|1510.52|1490.52|635
1643358000000|2022-01-28 08:20:00|1512.96|1492.96|1507.44|1487.44|1512.96|1492.96|1502.15|1482.15|680
1643358300000|2022-01-28 08:25:00|1507.43|1487.43|1509.65|1489.65|1510.3|1490.3|1505.75|1485.75|554
1643358600000|2022-01-28 08:30:00|1509.63|1489.63|1510.54|1490.54|1512.61|1492.61|1504.27|1484.27|576
1643358900000|2022-01-28 08:35:00|1510.77|1490.77|1509.03|1489.03|1514.48|1494.48|1508.82|1488.82|629
1643359200000|2022-01-28 08:40:00|1508.97|1488.97|1508.1|1488.1|1512.61|1492.61|1506.41|1486.41|611
1643359500000|2022-01-28 08:45:00|1508.09|1488.09|1509.06|1489.06|1511.05|1491.05|1498.57|1478.57|749
1643359800000|2022-01-28 08:50:00|1509.02|1489.02|1521.33|1501.33|1522.26|1502.26|1508.03|1488.03|596
1643360100000|2022-01-28 08:55:00|1520.71|1500.71|1521.76|1501.76|1524.97|1504.97|1518.77|1498.77|569
1643360400000|2022-01-28 09:00:00|1521.74|1501.74|1519.52|1499.52|1524.44|1504.44|1519.15|1499.15|539
1643360700000|2022-01-28 09:05:00|1519.72|1499.72|1520.58|1500.58|1521.71|1501.71|1516.21|1496.21|572
1643361000000|2022-01-28 09:10:00|1520.56|1500.56|1528.3|1508.3|1528.32|1508.32|1517.71|1497.71|472
1643361300000|2022-01-28 09:15:00|1528.28|1508.28|1529|1509|1529.14|1509.14|1525.52|1505.52|575
1643361600000|2022-01-28 09:20:00|1529.03|1509.03|1532.9|1512.9|1537.84|1517.84|1528.97|1508.97|532
1643361900000|2022-01-28 09:25:00|1532.86|1512.86|1532.56|1512.56|1533.5|1513.5|1527.22|1507.22|692
1643362200000|2022-01-28 09:30:00|1532.55|1512.55|1522.69|1502.69|1534.61|1514.61|1522.5|1502.5|594
1643362500000|2022-01-28 09:35:00|1522.72|1502.72|1509.85|1489.85|1524.25|1504.25|1509.5|1489.5|621
1643362800000|2022-01-28 09:40:00|1510.01|1490.01|1504.98|1484.98|1513.01|1493.01|1502.51|1482.51|473
1643363100000|2022-01-28 09:45:00|1504.93|1484.93|1510.49|1490.49|1511.92|1491.92|1504.23|1484.23|633
1643363400000|2022-01-28 09:50:00|1510.59|1490.59|1504.6|1484.6|1512.42|1492.42|1502.02|1482.02|651
1643363700000|2022-01-28 09:55:00|1505.29|1485.29|1503.84|1483.84|1508.95|1488.95|1503.83|1483.83|661
1643364000000|2022-01-28 10:00:00|1503.34|1483.34|1506.96|1486.96|1507.57|1487.57|1497.32|1477.32|596
1643364300000|2022-01-28 10:05:00|1506.94|1486.94|1495.21|1475.21|1507.77|1487.77|1491.65|1471.65|705
1643364600000|2022-01-28 10:10:00|1494.96|1474.96|1501.73|1481.73|1502.42|1482.42|1494.13|1474.13|612
1643364900000|2022-01-28 10:15:00|1501.77|1481.77|1514.15|1494.15|1514.52|1494.52|1499.16|1479.16|464
1643365200000|2022-01-28 10:20:00|1514.18|1494.18|1518.74|1498.74|1518.82|1498.82|1513.27|1493.27|541
1643365500000|2022-01-28 10:25:00|1518.87|1498.87|1513.17|1493.17|1519.32|1499.32|1513.07|1493.07|671
1643365800000|2022-01-28 10:30:00|1513.28|1493.28|1520.06|1500.06|1520.59|1500.59|1513.28|1493.28|456
1643366100000|2022-01-28 10:35:00|1519.87|1499.87|1511.62|1491.62|1520.23|1500.23|1511.49|1491.49|597
1643366400000|2022-01-28 10:40:00|1511.55|1491.55|1519.58|1499.58|1522.53|1502.53|1511.53|1491.53|713
1643366700000|2022-01-28 10:45:00|1519.57|1499.57|1516.24|1496.24|1521.87|1501.87|1516.21|1496.21|603
1643367000000|2022-01-28 10:50:00|1516.25|1496.25|1509.28|1489.28|1516.25|1496.25|1506.98|1486.98|685
1643367300000|2022-01-28 10:55:00|1509.18|1489.18|1513.83|1493.83|1514.54|1494.54|1505.22|1485.22|664
1643367600000|2022-01-28 11:00:00|1513.82|1493.82|1508.14|1488.14|1517.45|1497.45|1507.75|1487.75|649
1643367900000|2022-01-28 11:05:00|1508.09|1488.09|1503.72|1483.72|1508.57|1488.57|1501.13|1481.13|682
1643368200000|2022-01-28 11:10:00|1503.7|1483.7|1503.37|1483.37|1506.49|1486.49|1500.74|1480.74|631
1643368500000|2022-01-28 11:15:00|1503.39|1483.39|1492.84|1472.84|1508.31|1488.31|1491.79|1471.79|634
1643368800000|2022-01-28 11:20:00|1492.8|1472.8|1501.35|1481.35|1501.52|1481.52|1492.56|1472.56|645
1643369100000|2022-01-28 11:25:00|1501.62|1481.62|1492.06|1472.06|1501.62|1481.62|1488.92|1468.92|809
1643369400000|2022-01-28 11:30:00|1491.9|1471.9|1495.83|1475.83|1496.56|1476.56|1490.67|1470.67|654
1643369700000|2022-01-28 11:35:00|1495.84|1475.84|1494.35|1474.35|1499.88|1479.88|1494.35|1474.35|571
1643370000000|2022-01-28 11:40:00|1494.75|1474.75|1494.38|1474.38|1494.8|1474.8|1491.53|1471.53|608
1643370300000|2022-01-28 11:45:00|1494.36|1474.36|1503.93|1483.93|1504.13|1484.13|1493.07|1473.07|489
1643370600000|2022-01-28 11:50:00|1503.9|1483.9|1498.9|1478.9|1504.58|1484.58|1498.66|1478.66|593
1643370900000|2022-01-28 11:55:00|1498.88|1478.88|1503.71|1483.71|1505.52|1485.52|1498.7|1478.7|561
1643371200000|2022-01-28 12:00:00|1503.72|1483.72|1508.63|1488.63|1509.43|1489.43|1498.52|1478.52|600
1643371500000|2022-01-28 12:05:00|1508.64|1488.64|1502.5|1482.5|1509.33|1489.33|1502.5|1482.5|512
1643371800000|2022-01-28 12:10:00|1502.57|1482.57|1504.8|1484.8|1506.75|1486.75|1499.67|1479.67|617
1643372100000|2022-01-28 12:15:00|1504.9|1484.9|1503.98|1483.98|1508.14|1488.14|1502.9|1482.9|769
1643372400000|2022-01-28 12:20:00|1504.07|1484.07|1488.53|1468.53|1504.21|1484.21|1485.75|1465.75|819
1643372700000|2022-01-28 12:25:00|1488.64|1468.64|1491.66|1471.66|1492.74|1472.74|1487.64|1467.64|727
1643373000000|2022-01-28 12:30:00|1491.54|1471.54|1498.73|1478.73|1502.31|1482.31|1489.74|1469.74|753
1643373300000|2022-01-28 12:35:00|1498.7|1478.7|1489.43|1469.43|1501.59|1481.59|1488.98|1468.98|687
1643373600000|2022-01-28 12:40:00|1489.42|1469.42|1487.86|1467.86|1496.84|1476.84|1487.73|1467.73|652
1643373900000|2022-01-28 12:45:00|1487.89|1467.89|1487.91|1467.91|1494.43|1474.43|1486.15|1466.15|747
1643374200000|2022-01-28 12:50:00|1487.82|1467.82|1493.43|1473.43|1494.36|1474.36|1485.57|1465.57|636
1643374500000|2022-01-28 12:55:00|1493.28|1473.28|1494.77|1474.77|1495.4|1475.4|1487.51|1467.51|631
1643374800000|2022-01-28 13:00:00|1494.71|1474.71|1494.93|1474.93|1495.55|1475.55|1489.6|1469.6|624
1643375100000|2022-01-28 13:05:00|1494.84|1474.84|1500.58|1480.58|1500.58|1480.58|1494.78|1474.78|552
1643375400000|2022-01-28 13:10:00|1500.53|1480.53|1493.89|1473.89|1500.65|1480.65|1490.72|1470.72|570
1643375700000|2022-01-28 13:15:00|1494.12|1474.12|1500.55|1480.55|1504.75|1484.75|1494.12|1474.12|547
1643376000000|2022-01-28 13:20:00|1500.58|1480.58|1497.63|1477.63|1500.92|1480.92|1497.55|1477.55|428
1643376300000|2022-01-28 13:25:00|1497.71|1477.71|1491.2|1471.2|1499.65|1479.65|1490.83|1470.83|525
1643376600000|2022-01-28 13:30:00|1491.25|1471.25|1519.63|1499.63|1525.66|1505.66|1491.25|1471.25|906
1643376900000|2022-01-28 13:35:00|1519.68|1499.68|1531.24|1511.24|1532.46|1512.46|1519.65|1499.65|883
1643377200000|2022-01-28 13:40:00|1531.16|1511.16|1523.29|1503.29|1533.44|1513.44|1523.29|1503.29|814
1643377500000|2022-01-28 13:45:00|1523.17|1503.17|1525.06|1505.06|1529.53|1509.53|1518.11|1498.11|648
1643377800000|2022-01-28 13:50:00|1525.1|1505.1|1521.58|1501.58|1525.9|1505.9|1518.04|1498.04|704
1643378100000|2022-01-28 13:55:00|1521.75|1501.75|1529.49|1509.49|1531.9|1511.9|1520.34|1500.34|642
1643378400000|2022-01-28 14:00:00|1529.36|1509.36|1538.39|1518.39|1538.4|1518.4|1526.76|1506.76|629
1643378700000|2022-01-28 14:05:00|1538.4|1518.4|1541.34|1521.34|1543.49|1523.49|1533.02|1513.02|873
1643379000000|2022-01-28 14:10:00|1541.31|1521.31|1528.95|1508.95|1541.97|1521.97|1528.53|1508.53|626
1643379300000|2022-01-28 14:15:00|1528.96|1508.96|1533.49|1513.49|1534.46|1514.46|1528.51|1508.51|516
1643379600000|2022-01-28 14:20:00|1533.47|1513.47|1533.22|1513.22|1539.23|1519.23|1532.02|1512.02|591
1643379900000|2022-01-28 14:25:00|1533.19|1513.19|1533.92|1513.92|1535.87|1515.87|1532.4|1512.4|701
1643380200000|2022-01-28 14:30:00|1533.93|1513.93|1516.22|1496.22|1534.61|1514.61|1511.18|1491.18|924
1643380500000|2022-01-28 14:35:00|1516.28|1496.28|1513|1493|1516.81|1496.81|1508.78|1488.78|859
1643380800000|2022-01-28 14:40:00|1513.03|1493.03|1512.6|1492.6|1516.44|1496.44|1510.93|1490.93|845
1643381100000|2022-01-28 14:45:00|1512.79|1492.79|1515.16|1495.16|1516.35|1496.35|1508.75|1488.75|806
1643381400000|2022-01-28 14:50:00|1515.26|1495.26|1520.09|1500.09|1523.73|1503.73|1514.07|1494.07|736
1643381700000|2022-01-28 14:55:00|1519.88|1499.88|1520.49|1500.49|1525.34|1505.34|1518.68|1498.68|745
1643382000000|2022-01-28 15:00:00|1520.42|1500.42|1525.95|1505.95|1527.62|1507.62|1516.59|1496.59|679
1643382300000|2022-01-28 15:05:00|1525.97|1505.97|1533.31|1513.31|1533.9|1513.9|1524.66|1504.66|684
1643382600000|2022-01-28 15:10:00|1533.29|1513.29|1537.56|1517.56|1539.73|1519.73|1533.13|1513.13|736
1643382900000|2022-01-28 15:15:00|1537.59|1517.59|1543.53|1523.53|1543.57|1523.57|1535.63|1515.63|680
1643383200000|2022-01-28 15:20:00|1543.52|1523.52|1526.64|1506.64|1543.63|1523.63|1525.01|1505.01|700
1643383500000|2022-01-28 15:25:00|1526.77|1506.77|1525.52|1505.52|1529.81|1509.81|1523.35|1503.35|726
1643383800000|2022-01-28 15:30:00|1525.54|1505.54|1523.24|1503.24|1526.95|1506.95|1521.05|1501.05|600
1643384100000|2022-01-28 15:35:00|1522.94|1502.94|1535.86|1515.86|1537.32|1517.32|1522.94|1502.94|590
1643384400000|2022-01-28 15:40:00|1535.85|1515.85|1540.05|1520.05|1546.96|1526.96|1534.2|1514.2|622
1643384700000|2022-01-28 15:45:00|1540.04|1520.04|1546.46|1526.46|1546.74|1526.74|1540.02|1520.02|778
1643385000000|2022-01-28 15:50:00|1546.45|1526.45|1567.13|1547.13|1570.41|1550.41|1546|1526|670
1643385300000|2022-01-28 15:55:00|1567.09|1547.09|1564.42|1544.42|1567.09|1547.09|1560.51|1540.51|673
1643385600000|2022-01-28 16:00:00|1564.45|1544.45|1572.95|1552.95|1582.69|1562.69|1564.22|1544.22|791
1643385900000|2022-01-28 16:05:00|1572.97|1552.97|1576.78|1556.78|1579.8|1559.8|1572.82|1552.82|721
1643386200000|2022-01-28 16:10:00|1576.75|1556.75|1576.39|1556.39|1580.38|1560.38|1574.7|1554.7|690
1643386500000|2022-01-28 16:15:00|1576.18|1556.18|1589.8|1569.8|1589.8|1569.8|1574.67|1554.67|782
1643386800000|2022-01-28 16:20:00|1590.14|1570.14|1589.55|1569.55|1592.69|1572.69|1586.19|1566.19|740
1643387100000|2022-01-28 16:25:00|1589.57|1569.57|1590.3|1570.3|1600.75|1580.75|1589.27|1569.27|720
1643387400000|2022-01-28 16:30:00|1590.33|1570.33|1582.43|1562.43|1593.21|1573.21|1580.78|1560.78|767
1643387700000|2022-01-28 16:35:00|1582.36|1562.36|1593.51|1573.51|1595.47|1575.47|1582.36|1562.36|743
1643388000000|2022-01-28 16:40:00|1593.55|1573.55|1594.41|1574.41|1601.37|1581.37|1592.72|1572.72|723
1643388300000|2022-01-28 16:45:00|1594.36|1574.36|1589.28|1569.28|1594.45|1574.45|1588.8|1568.8|576
1643388600000|2022-01-28 16:50:00|1589.29|1569.29|1585.06|1565.06|1589.95|1569.95|1581.63|1561.63|538
1643388900000|2022-01-28 16:55:00|1585.15|1565.15|1592.28|1572.28|1595.26|1575.26|1585.06|1565.06|717
1643389200000|2022-01-28 17:00:00|1592.24|1572.24|1589.53|1569.53|1595.7|1575.7|1588.85|1568.85|529
1643389500000|2022-01-28 17:05:00|1589.56|1569.56|1597.34|1577.34|1601.35|1581.35|1589.54|1569.54|664
1643389800000|2022-01-28 17:10:00|1597.26|1577.26|1588.91|1568.91|1600.29|1580.29|1587.17|1567.17|644
1643390100000|2022-01-28 17:15:00|1589.07|1569.07|1587.38|1567.38|1591.53|1571.53|1585.51|1565.51|556
1643390400000|2022-01-28 17:20:00|1587.61|1567.61|1579.83|1559.83|1588.14|1568.14|1578.47|1558.47|678
1643390700000|2022-01-28 17:25:00|1579.81|1559.81|1578.42|1558.42|1579.81|1559.81|1575.5|1555.5|623
1643391000000|2022-01-28 17:30:00|1578.23|1558.23|1582.76|1562.76|1584.11|1564.11|1576.77|1556.77|784
1643391300000|2022-01-28 17:35:00|1583.05|1563.05|1585.41|1565.41|1587.14|1567.14|1580.2|1560.2|577
1643391600000|2022-01-28 17:40:00|1585.29|1565.29|1591.77|1571.77|1592.23|1572.23|1584.38|1564.38|604
1643391900000|2022-01-28 17:45:00|1591.74|1571.74|1582.47|1562.47|1592.54|1572.54|1582.11|1562.11|598
1643392200000|2022-01-28 17:50:00|1582.54|1562.54|1569.97|1549.97|1582.54|1562.54|1568.62|1548.62|657
1643392500000|2022-01-28 17:55:00|1570.05|1550.05|1572.96|1552.96|1574.91|1554.91|1569.59|1549.59|624
1643392800000|2022-01-28 18:00:00|1573.12|1553.12|1577.54|1557.54|1579.08|1559.08|1572.37|1552.37|683
1643393100000|2022-01-28 18:05:00|1577.53|1557.53|1578.58|1558.58|1580.49|1560.49|1576.02|1556.02|581
1643393400000|2022-01-28 18:10:00|1578.55|1558.55|1574.54|1554.54|1579.29|1559.29|1574.26|1554.26|557
1643393700000|2022-01-28 18:15:00|1574.56|1554.56|1577.12|1557.12|1581.07|1561.07|1574.56|1554.56|620
1643394000000|2022-01-28 18:20:00|1577.08|1557.08|1576.4|1556.4|1581.26|1561.26|1572.49|1552.49|660
1643394300000|2022-01-28 18:25:00|1576.41|1556.41|1576.34|1556.34|1578.15|1558.15|1571.75|1551.75|666
1643394600000|2022-01-28 18:30:00|1576.37|1556.37|1592.3|1572.3|1596|1576|1576.37|1556.37|771
1643394900000|2022-01-28 18:35:00|1592.29|1572.29|1597.39|1577.39|1597.39|1577.39|1583.84|1563.84|735
1643395200000|2022-01-28 18:40:00|1597.3|1577.3|1587.73|1567.73|1597.45|1577.45|1587.73|1567.73|809
1643395500000|2022-01-28 18:45:00|1587.53|1567.53|1590.51|1570.51|1591.6|1571.6|1583.98|1563.98|642
1643395800000|2022-01-28 18:50:00|1590.57|1570.57|1593.86|1573.86|1595.28|1575.28|1589.99|1569.99|726
1643396100000|2022-01-28 18:55:00|1593.28|1573.28|1592.32|1572.32|1595.23|1575.23|1590.94|1570.94|667
1643396400000|2022-01-28 19:00:00|1592.14|1572.14|1579.85|1559.85|1595.5|1575.5|1579.72|1559.72|671
1643396700000|2022-01-28 19:05:00|1579.52|1559.52|1576.05|1556.05|1580.25|1560.25|1575.69|1555.69|505
1643397000000|2022-01-28 19:10:00|1576.09|1556.09|1571.82|1551.82|1578.47|1558.47|1571.42|1551.42|574
1643397300000|2022-01-28 19:15:00|1571.83|1551.83|1573.85|1553.85|1575.4|1555.4|1570.69|1550.69|719
1643397600000|2022-01-28 19:20:00|1573.65|1553.65|1573.78|1553.78|1576.4|1556.4|1571.4|1551.4|705
1643397900000|2022-01-28 19:25:00|1573.82|1553.82|1576.55|1556.55|1578.9|1558.9|1573.68|1553.68|696
1643398200000|2022-01-28 19:30:00|1576.54|1556.54|1572.28|1552.28|1576.57|1556.57|1565.2|1545.2|790
1643398500000|2022-01-28 19:35:00|1572.31|1552.31|1585.21|1565.21|1586.63|1566.63|1572.19|1552.19|635
1643398800000|2022-01-28 19:40:00|1585.27|1565.27|1582.54|1562.54|1588.51|1568.51|1582.04|1562.04|644
1643399100000|2022-01-28 19:45:00|1582.57|1562.57|1586.93|1566.93|1587.47|1567.47|1582.5|1562.5|487
1643399400000|2022-01-28 19:50:00|1586.98|1566.98|1583.92|1563.92|1587.13|1567.13|1580.91|1560.91|545
1643399700000|2022-01-28 19:55:00|1584.18|1564.18|1586.76|1566.76|1587.85|1567.85|1582.91|1562.91|674
1643400000000|2022-01-28 20:00:00|1586.79|1566.79|1590.21|1570.21|1596.95|1576.95|1586.7|1566.7|718
1643400300000|2022-01-28 20:05:00|1590.18|1570.18|1585.02|1565.02|1591.36|1571.36|1584.05|1564.05|591
1643400600000|2022-01-28 20:10:00|1585.03|1565.03|1579.4|1559.4|1585.08|1565.08|1578.02|1558.02|422
1643400900000|2022-01-28 20:15:00|1579.48|1559.48|1583.81|1563.81|1584.44|1564.44|1579.48|1559.48|488
1643401200000|2022-01-28 20:20:00|1583.88|1563.88|1590.48|1570.48|1592.67|1572.67|1583.36|1563.36|459
1643401500000|2022-01-28 20:25:00|1590.52|1570.52|1590.93|1570.93|1593.14|1573.14|1588.63|1568.63|455
1643401800000|2022-01-28 20:30:00|1590.98|1570.98|1593.91|1573.91|1594.43|1574.43|1585.64|1565.64|535
1643402100000|2022-01-28 20:35:00|1593.95|1573.95|1603.51|1583.51|1603.53|1583.53|1593.12|1573.12|512
1643402400000|2022-01-28 20:40:00|1603.59|1583.59|1609.1|1589.1|1614.01|1594.01|1603.52|1583.52|748
1643402700000|2022-01-28 20:45:00|1609.08|1589.08|1613.17|1593.17|1614.21|1594.21|1608.22|1588.22|626
1643403000000|2022-01-28 20:50:00|1613.15|1593.15|1615.74|1595.74|1616.56|1596.56|1609.44|1589.44|580
1643403300000|2022-01-28 20:55:00|1615.73|1595.73|1619.27|1599.27|1620.26|1600.26|1613.84|1593.84|578
1643403600000|2022-01-28 21:00:00|1619.24|1599.24|1615.89|1595.89|1621.89|1601.89|1615.89|1595.89|586
1643403900000|2022-01-28 21:05:00|1615.88|1595.88|1614|1594|1616.98|1596.98|1611.59|1591.59|421
1643404200000|2022-01-28 21:10:00|1614.14|1594.14|1622.35|1602.35|1624.49|1604.49|1614.14|1594.14|443
1643404500000|2022-01-28 21:15:00|1622.34|1602.34|1635.65|1615.65|1638.31|1618.31|1622.17|1602.17|592
1643404800000|2022-01-28 21:20:00|1635.81|1615.81|1630.12|1610.12|1636.25|1616.25|1629.09|1609.09|603
1643405100000|2022-01-28 21:25:00|1630.17|1610.17|1631.53|1611.53|1635.96|1615.96|1629.01|1609.01|551
1643405400000|2022-01-28 21:30:00|1631.55|1611.55|1625.21|1605.21|1633.69|1613.69|1624.95|1604.95|470
1643405700000|2022-01-28 21:35:00|1624.61|1604.61|1621.09|1601.09|1626.15|1606.15|1615.17|1595.17|560
1643406000000|2022-01-28 21:40:00|1621.07|1601.07|1624.3|1604.3|1627.63|1607.63|1621.05|1601.05|573
1643406300000|2022-01-28 21:45:00|1624.21|1604.21|1623.87|1603.87|1626.23|1606.23|1621.22|1601.22|517
1643406600000|2022-01-28 21:50:00|1623.94|1603.94|1617.19|1597.19|1628.92|1608.92|1616.48|1596.48|507
1643406900000|2022-01-28 21:55:00|1617.34|1597.34|1614.09|1594.09|1618.33|1598.33|1613.65|1593.65|358
1643443200000|2022-01-29 08:00:00|1614.19|1594.19|1645.83|1625.83|1646.8|1626.8|1614.19|1594.19|189
1643443500000|2022-01-29 08:05:00|1645.84|1625.84|1644.43|1624.43|1648.62|1628.62|1644.36|1624.36|416
1643443800000|2022-01-29 08:10:00|1644.48|1624.48|1640.04|1620.04|1644.48|1624.48|1640.01|1620.01|298
1643444100000|2022-01-29 08:15:00|1640.05|1620.05|1640.52|1620.52|1641.14|1621.14|1639.83|1619.83|476
1643444400000|2022-01-29 08:20:00|1640.45|1620.45|1638.8|1618.8|1642.68|1622.68|1638.8|1618.8|555
1643444700000|2022-01-29 08:25:00|1638.85|1618.85|1644.26|1624.26|1645.92|1625.92|1636.78|1616.78|558
1643445000000|2022-01-29 08:30:00|1644.25|1624.25|1647.46|1627.46|1648.41|1628.41|1644.21|1624.21|502
1643445300000|2022-01-29 08:35:00|1647.45|1627.45|1644.68|1624.68|1649.34|1629.34|1644.4|1624.4|513
1643445600000|2022-01-29 08:40:00|1644.64|1624.64|1640.4|1620.4|1644.82|1624.82|1638.55|1618.55|340
1643445900000|2022-01-29 08:45:00|1640.44|1620.44|1639.48|1619.48|1640.69|1620.69|1637.34|1617.34|387
1643446200000|2022-01-29 08:50:00|1639.44|1619.44|1635.19|1615.19|1639.49|1619.49|1635.1|1615.1|212
1643446500000|2022-01-29 08:55:00|1635.2|1615.2|1636.7|1616.7|1637.3|1617.3|1635.18|1615.18|552
1643446800000|2022-01-29 09:00:00|1636.81|1616.81|1623.62|1603.62|1636.83|1616.83|1623.6|1603.6|424
1643447100000|2022-01-29 09:05:00|1623.51|1603.51|1628.02|1608.02|1628.02|1608.02|1623.28|1603.28|507
1643447400000|2022-01-29 09:10:00|1627.97|1607.97|1627.1|1607.1|1628.2|1608.2|1625.7|1605.7|446
1643447700000|2022-01-29 09:15:00|1627.11|1607.11|1623.8|1603.8|1627.55|1607.55|1623.76|1603.76|393
1643448000000|2022-01-29 09:20:00|1623.82|1603.82|1629.1|1609.1|1630.25|1610.25|1623.66|1603.66|445
1643448300000|2022-01-29 09:25:00|1629.13|1609.13|1627.45|1607.45|1631.98|1611.98|1627.38|1607.38|374
1643448600000|2022-01-29 09:30:00|1627.43|1607.43|1630.94|1610.94|1632.08|1612.08|1625.77|1605.77|389
1643448900000|2022-01-29 09:35:00|1631.03|1611.03|1631.92|1611.92|1633.45|1613.45|1630.02|1610.02|442
1643449200000|2022-01-29 09:40:00|1631.87|1611.87|1637.43|1617.43|1637.85|1617.85|1631.7|1611.7|222
1643449500000|2022-01-29 09:45:00|1637.57|1617.57|1638.04|1618.04|1638.59|1618.59|1633.29|1613.29|469
1643449800000|2022-01-29 09:50:00|1638.03|1618.03|1641.92|1621.92|1641.92|1621.92|1637.18|1617.18|256
1643450100000|2022-01-29 09:55:00|1642.09|1622.09|1640.58|1620.58|1642.16|1622.16|1638.71|1618.71|266
1643450400000|2022-01-29 10:00:00|1640.54|1620.54|1634.62|1614.62|1641.19|1621.19|1632.94|1612.94|426
1643450700000|2022-01-29 10:05:00|1634.63|1614.63|1635.38|1615.38|1638.46|1618.46|1634.39|1614.39|555
1643451000000|2022-01-29 10:10:00|1635.39|1615.39|1632.8|1612.8|1635.4|1615.4|1629.49|1609.49|380
1643451300000|2022-01-29 10:15:00|1632.77|1612.77|1629.27|1609.27|1632.77|1612.77|1628.63|1608.63|452
1643451600000|2022-01-29 10:20:00|1629.26|1609.26|1626.45|1606.45|1631.4|1611.4|1625.29|1605.29|398
1643451900000|2022-01-29 10:25:00|1626.44|1606.44|1634.29|1614.29|1634.74|1614.74|1626.44|1606.44|265
1643452200000|2022-01-29 10:30:00|1634.34|1614.34|1630.34|1610.34|1634.67|1614.67|1628.21|1608.21|308
1643452500000|2022-01-29 10:35:00|1630.27|1610.27|1632.8|1612.8|1633.96|1613.96|1629.08|1609.08|401
1643452800000|2022-01-29 10:40:00|1632.77|1612.77|1638.86|1618.86|1640.43|1620.43|1632.74|1612.74|413
1643453100000|2022-01-29 10:45:00|1638.92|1618.92|1640.23|1620.23|1640.23|1620.23|1636.87|1616.87|381
1643453400000|2022-01-29 10:50:00|1640.22|1620.22|1636.64|1616.64|1640.28|1620.28|1635.83|1615.83|486
1643453700000|2022-01-29 10:55:00|1636.6|1616.6|1633.43|1613.43|1637.12|1617.12|1632.52|1612.52|509
1643454000000|2022-01-29 11:00:00|1633.39|1613.39|1630.08|1610.08|1633.63|1613.63|1628.39|1608.39|436
1643454300000|2022-01-29 11:05:00|1630.06|1610.06|1635.76|1615.76|1636.5|1616.5|1629.58|1609.58|515
1643454600000|2022-01-29 11:10:00|1635.75|1615.75|1631.93|1611.93|1635.75|1615.75|1630.61|1610.61|562
1643454900000|2022-01-29 11:15:00|1631.92|1611.92|1631.69|1611.69|1633.33|1613.33|1630.51|1610.51|494
1643455200000|2022-01-29 11:20:00|1631.7|1611.7|1628.68|1608.68|1631.7|1611.7|1628.17|1608.17|431
1643455500000|2022-01-29 11:25:00|1628.65|1608.65|1633.32|1613.32|1633.89|1613.89|1628.58|1608.58|354
1643455800000|2022-01-29 11:30:00|1633.37|1613.37|1629.48|1609.48|1633.37|1613.37|1629.18|1609.18|365
1643456100000|2022-01-29 11:35:00|1629.5|1609.5|1626.59|1606.59|1630.86|1610.86|1626.58|1606.58|198
1643456400000|2022-01-29 11:40:00|1626.56|1606.56|1631.67|1611.67|1631.67|1611.67|1626.51|1606.51|297
1643456700000|2022-01-29 11:45:00|1631.64|1611.64|1630.76|1610.76|1631.64|1611.64|1628.96|1608.96|470
1643457000000|2022-01-29 11:50:00|1630.72|1610.72|1631.46|1611.46|1632.13|1612.13|1629.91|1609.91|481
1643457300000|2022-01-29 11:55:00|1631.55|1611.55|1633.65|1613.65|1634.39|1614.39|1631.46|1611.46|492
1643457600000|2022-01-29 12:00:00|1633.62|1613.62|1638.33|1618.33|1639.11|1619.11|1632.85|1612.85|436
1643457900000|2022-01-29 12:05:00|1638.28|1618.28|1638.24|1618.24|1641.67|1621.67|1637.82|1617.82|341
1643458200000|2022-01-29 12:10:00|1638.23|1618.23|1628.39|1608.39|1639.22|1619.22|1625.67|1605.67|506
1643458500000|2022-01-29 12:15:00|1628.4|1608.4|1634.11|1614.11|1634.13|1614.13|1625.99|1605.99|477
1643458800000|2022-01-29 12:20:00|1634.13|1614.13|1641.9|1621.9|1642.07|1622.07|1632.09|1612.09|471
1643459100000|2022-01-29 12:25:00|1641.93|1621.93|1645.78|1625.78|1647.39|1627.39|1639.16|1619.16|545
1643459400000|2022-01-29 12:30:00|1645.79|1625.79|1652.79|1632.79|1656.62|1636.62|1642.69|1622.69|607
1643459700000|2022-01-29 12:35:00|1652.9|1632.9|1648.6|1628.6|1652.92|1632.92|1647.99|1627.99|531
1643460000000|2022-01-29 12:40:00|1648.51|1628.51|1650.04|1630.04|1650.28|1630.28|1647.08|1627.08|473
1643460300000|2022-01-29 12:45:00|1650.05|1630.05|1644.94|1624.94|1650.62|1630.62|1643.77|1623.77|361
1643460600000|2022-01-29 12:50:00|1644.95|1624.95|1646.39|1626.39|1648.07|1628.07|1644.63|1624.63|430
1643460900000|2022-01-29 12:55:00|1646.38|1626.38|1648.09|1628.09|1648.16|1628.16|1646.04|1626.04|336
1643461200000|2022-01-29 13:00:00|1648.07|1628.07|1645.69|1625.69|1648.73|1628.73|1644.34|1624.34|557
1643461500000|2022-01-29 13:05:00|1645.77|1625.77|1650.42|1630.42|1650.76|1630.76|1645.4|1625.4|338
1643461800000|2022-01-29 13:10:00|1650.45|1630.45|1647.11|1627.11|1650.45|1630.45|1647.09|1627.09|478
1643462100000|2022-01-29 13:15:00|1647.06|1627.06|1643.96|1623.96|1647.06|1627.06|1640.5|1620.5|383
1643462400000|2022-01-29 13:20:00|1644|1624|1642.66|1622.66|1644.51|1624.51|1641.36|1621.36|451
1643462700000|2022-01-29 13:25:00|1642.65|1622.65|1648.01|1628.01|1648.01|1628.01|1642.17|1622.17|413
1643463000000|2022-01-29 13:30:00|1648.03|1628.03|1665.78|1645.78|1667.9|1654.43|1647.9|1627.9|644
1643463300000|2022-01-29 13:35:00|1665.79|1645.79|1666.02|1646.02|1668.27|1648.27|1662.69|1642.69|501
1643463600000|2022-01-29 13:40:00|1666.01|1646.01|1668.81|1648.81|1669.27|1649.27|1664.43|1644.43|442
1643463900000|2022-01-29 13:45:00|1668.79|1648.79|1673.79|1653.79|1675.67|1655.67|1668.14|1648.14|538
1643464200000|2022-01-29 13:50:00|1673.81|1653.81|1671.35|1651.35|1673.81|1653.81|1670.15|1650.15|454
1643464500000|2022-01-29 13:55:00|1671.23|1651.23|1672.57|1652.57|1674.14|1654.14|1671.23|1651.23|561
1643464800000|2022-01-29 14:00:00|1672.62|1652.62|1670.36|1650.36|1674.33|1654.33|1670.12|1650.12|500
1643465100000|2022-01-29 14:05:00|1670.35|1650.35|1671.82|1651.82|1672.9|1652.9|1670.34|1650.34|486
1643465400000|2022-01-29 14:10:00|1671.81|1651.81|1666.99|1646.99|1672.21|1652.21|1664.9|1644.9|532
1643465700000|2022-01-29 14:15:00|1666.97|1646.97|1669.32|1649.32|1670.55|1650.55|1665.98|1645.98|622
1643466000000|2022-01-29 14:20:00|1669.29|1649.29|1669.83|1649.83|1670.96|1650.96|1667.13|1647.13|449
1643466300000|2022-01-29 14:25:00|1669.87|1649.87|1666.95|1646.95|1669.87|1649.87|1666.7|1646.7|465
1643466600000|2022-01-29 14:30:00|1666.69|1646.69|1663.84|1643.84|1667.25|1647.25|1660.85|1640.85|485
1643466900000|2022-01-29 14:35:00|1663.83|1643.83|1662.22|1642.22|1663.84|1643.84|1660.84|1640.84|529
1643467200000|2022-01-29 14:40:00|1662.21|1642.21|1669.02|1649.02|1669.17|1649.17|1661.92|1641.92|424
1643467500000|2022-01-29 14:45:00|1669.01|1649.01|1671.85|1651.85|1673.2|1653.2|1668.95|1648.95|422
1643467800000|2022-01-29 14:50:00|1671.84|1651.84|1655.95|1635.95|1671.87|1651.87|1652.96|1632.96|675
1643468100000|2022-01-29 14:55:00|1655.96|1635.96|1644.61|1624.61|1656.51|1636.51|1630.61|1613.97|842
1643468400000|2022-01-29 15:00:00|1644.57|1624.57|1646.53|1626.53|1646.7|1626.7|1629.93|1609.93|851
1643468700000|2022-01-29 15:05:00|1646.6|1626.6|1646.83|1626.83|1646.9|1626.9|1635.91|1615.91|779
1643469000000|2022-01-29 15:10:00|1646.74|1626.74|1649.43|1629.43|1649.64|1629.64|1640.2|1620.2|671
1643469300000|2022-01-29 15:15:00|1649.62|1629.62|1649.08|1629.08|1655.61|1635.61|1647.99|1627.99|570
1643469600000|2022-01-29 15:20:00|1649.04|1629.04|1653.19|1633.19|1655.74|1635.74|1648.94|1628.94|501
1643469900000|2022-01-29 15:25:00|1653.13|1633.13|1649.9|1629.9|1654.17|1634.17|1649.83|1629.83|500
1643470200000|2022-01-29 15:30:00|1649.89|1629.89|1646.69|1626.69|1652.31|1632.31|1646.23|1626.23|511
1643470500000|2022-01-29 15:35:00|1646.63|1626.63|1634.69|1614.69|1648.05|1628.05|1634.64|1614.64|544
1643470800000|2022-01-29 15:40:00|1634.68|1614.68|1636.65|1616.65|1638.88|1618.88|1634.52|1614.52|495
1643471100000|2022-01-29 15:45:00|1636.74|1616.74|1628.41|1608.41|1637.61|1617.61|1627.59|1607.59|466
1643471400000|2022-01-29 15:50:00|1628.47|1608.47|1624.9|1604.9|1631.16|1611.16|1619.14|1599.14|730
1643471700000|2022-01-29 15:55:00|1624.89|1604.89|1631.44|1611.44|1632.91|1612.91|1624.77|1604.77|583
1643472000000|2022-01-29 16:00:00|1631.45|1611.45|1633.24|1613.24|1639.17|1619.17|1630.5|1610.5|595
1643472300000|2022-01-29 16:05:00|1633.17|1613.17|1627.48|1607.48|1634.84|1614.84|1626.86|1606.86|555
1643472600000|2022-01-29 16:10:00|1627.46|1607.46|1623.44|1603.44|1630.11|1610.11|1623.14|1603.14|569
1643472900000|2022-01-29 16:15:00|1623.47|1603.47|1628.08|1608.08|1628.14|1608.14|1618.54|1598.54|578
1643473200000|2022-01-29 16:20:00|1628.13|1608.13|1631.86|1611.86|1634.83|1614.83|1628.13|1608.13|558
1643473500000|2022-01-29 16:25:00|1631.98|1611.98|1630.35|1610.35|1633.31|1613.31|1629.17|1609.17|517
1643473800000|2022-01-29 16:30:00|1630.14|1610.14|1626.07|1606.07|1631.25|1611.25|1623.76|1603.76|550
1643474100000|2022-01-29 16:35:00|1626.11|1606.11|1626.87|1606.87|1628.71|1608.71|1623.93|1603.93|531
1643474400000|2022-01-29 16:40:00|1626.86|1606.86|1626.34|1606.34|1628.93|1608.93|1626.17|1606.17|509
1643474700000|2022-01-29 16:45:00|1626.36|1606.36|1623.57|1603.57|1626.79|1606.79|1620.05|1600.05|500
1643475000000|2022-01-29 16:50:00|1623.54|1603.54|1622.2|1602.2|1626.56|1606.56|1622.18|1602.18|542
1643475300000|2022-01-29 16:55:00|1622.18|1602.18|1630.34|1610.34|1630.56|1610.56|1621.93|1601.93|402
1643475600000|2022-01-29 17:00:00|1630.33|1610.33|1636.83|1616.83|1637.4|1617.4|1630.02|1610.02|456
1643475900000|2022-01-29 17:05:00|1636.82|1616.82|1638.36|1618.36|1640.73|1620.73|1635.8|1615.8|435
1643476200000|2022-01-29 17:10:00|1637.81|1617.81|1639.04|1619.04|1639.76|1619.76|1636.36|1616.36|532
1643476500000|2022-01-29 17:15:00|1639.03|1619.03|1631.64|1611.64|1639.51|1619.51|1630.05|1610.05|512
1643476800000|2022-01-29 17:20:00|1631.58|1611.58|1633.94|1613.94|1634.74|1614.74|1631.26|1611.26|460
1643477100000|2022-01-29 17:25:00|1633.93|1613.93|1638.27|1618.27|1638.27|1618.27|1633.92|1613.92|376
1643477400000|2022-01-29 17:30:00|1638.28|1618.28|1631.92|1611.92|1638.96|1618.96|1631.85|1611.85|531
1643477700000|2022-01-29 17:35:00|1631.96|1611.96|1634.57|1614.57|1634.7|1614.7|1631.27|1611.27|475
1643478000000|2022-01-29 17:40:00|1634.55|1614.55|1636.58|1616.58|1637.64|1617.64|1634.55|1614.55|411
1643478300000|2022-01-29 17:45:00|1636.61|1616.61|1635.4|1615.4|1636.61|1616.61|1634.48|1614.48|283
1643478600000|2022-01-29 17:50:00|1635.43|1615.43|1631.22|1611.22|1637.09|1617.09|1631.21|1611.21|391
1643478900000|2022-01-29 17:55:00|1631.21|1611.21|1628.68|1608.68|1631.21|1611.21|1625.95|1605.95|292
1643479200000|2022-01-29 18:00:00|1628.66|1608.66|1633.75|1613.75|1634.29|1614.29|1627.76|1607.76|373
1643479500000|2022-01-29 18:05:00|1633.69|1613.69|1631.14|1611.14|1634.45|1614.45|1630.65|1610.65|296
1643479800000|2022-01-29 18:10:00|1631.15|1611.15|1631.67|1611.67|1632.77|1612.77|1630.41|1610.41|440
1643480100000|2022-01-29 18:15:00|1631.64|1611.64|1637.51|1617.51|1638.34|1618.34|1631.53|1611.53|349
1643480400000|2022-01-29 18:20:00|1637.55|1617.55|1639.86|1619.86|1639.92|1619.92|1636.53|1616.53|340
1643480700000|2022-01-29 18:25:00|1639.87|1619.87|1638.39|1618.39|1641.52|1621.52|1638.35|1618.35|358
1643481000000|2022-01-29 18:30:00|1638.41|1618.41|1640.64|1620.64|1641.32|1621.32|1637.43|1617.43|446
1643481300000|2022-01-29 18:35:00|1640.6|1620.6|1634.77|1614.77|1641.67|1621.67|1633.62|1613.62|413
1643481600000|2022-01-29 18:40:00|1634.72|1614.72|1636.27|1616.27|1636.27|1616.27|1632.15|1612.15|251
1643481900000|2022-01-29 18:45:00|1636.31|1616.31|1652.47|1632.47|1653.28|1633.28|1635.59|1615.59|494
1643482200000|2022-01-29 18:50:00|1652.61|1632.61|1650.89|1630.89|1655.07|1635.07|1650.81|1630.81|384
1643482500000|2022-01-29 18:55:00|1650.87|1630.87|1646.47|1626.47|1651.88|1631.88|1646.25|1626.25|404
1643482800000|2022-01-29 19:00:00|1646.48|1626.48|1648.58|1628.58|1649.13|1629.13|1646.48|1626.48|413
1643483100000|2022-01-29 19:05:00|1648.54|1628.54|1652.58|1632.58|1653.87|1633.87|1647.06|1627.06|383
1643483400000|2022-01-29 19:10:00|1652.54|1632.54|1654.09|1634.09|1655.43|1635.43|1652.24|1632.24|352
1643483700000|2022-01-29 19:15:00|1654.06|1634.06|1656.48|1636.48|1657.61|1637.61|1654.06|1634.06|432
1643484000000|2022-01-29 19:20:00|1656.45|1636.45|1650.43|1630.43|1656.51|1636.51|1649.21|1629.21|415
1643484300000|2022-01-29 19:25:00|1650.44|1630.44|1652.44|1632.44|1653.15|1633.15|1650.25|1630.25|385
1643484600000|2022-01-29 19:30:00|1652.45|1632.45|1655.19|1635.19|1657.64|1637.64|1651.01|1631.01|514
1643484900000|2022-01-29 19:35:00|1655.17|1635.17|1650.68|1630.68|1655.36|1635.36|1650.68|1630.68|556
1643485200000|2022-01-29 19:40:00|1650.54|1630.54|1648.33|1628.33|1651.44|1631.44|1648.31|1628.31|406
1643485500000|2022-01-29 19:45:00|1648.32|1628.32|1647.24|1627.24|1649.44|1629.44|1647.22|1627.22|357
1643485800000|2022-01-29 19:50:00|1647.27|1627.27|1645.34|1625.34|1648.94|1628.94|1643.66|1623.66|315
1643486100000|2022-01-29 19:55:00|1645.32|1625.32|1644.67|1624.67|1646.41|1626.41|1644.09|1624.09|209
1643486400000|2022-01-29 20:00:00|1644.95|1624.95|1647.41|1627.41|1647.41|1627.41|1643.76|1623.76|152
1643486700000|2022-01-29 20:05:00|1647.35|1627.35|1650.08|1630.08|1650.58|1630.58|1647.35|1627.35|330
1643487000000|2022-01-29 20:10:00|1650.09|1630.09|1652.69|1632.69|1652.69|1632.69|1648.8|1628.8|296
1643487300000|2022-01-29 20:15:00|1652.6|1632.6|1648.26|1628.26|1652.61|1632.61|1648.26|1628.26|438
1643487600000|2022-01-29 20:20:00|1648.21|1628.21|1648.36|1628.36|1649.41|1629.41|1648.21|1628.21|252
1643487900000|2022-01-29 20:25:00|1648.37|1628.37|1656.06|1636.06|1657.44|1637.44|1642.84|1622.84|390
1643488200000|2022-01-29 20:30:00|1656.12|1636.12|1668.92|1648.92|1679.5|1659.5|1656.12|1636.12|792
1643488500000|2022-01-29 20:35:00|1669.03|1649.03|1670.84|1650.84|1671.6|1651.6|1664.57|1644.57|634
1643488800000|2022-01-29 20:40:00|1670.83|1650.83|1669.81|1649.81|1671.92|1651.92|1669.7|1649.7|469
1643489100000|2022-01-29 20:45:00|1669.79|1649.79|1655.94|1635.94|1670.89|1650.89|1654.67|1634.67|795
1643489400000|2022-01-29 20:50:00|1656|1636|1648.34|1628.34|1657.01|1637.01|1646.25|1626.25|524
1643489700000|2022-01-29 20:55:00|1648.32|1628.32|1664.5|1644.5|1665.34|1645.34|1647.41|1627.41|609
1643490000000|2022-01-29 21:00:00|1664.51|1644.51|1681.93|1661.93|1681.93|1667.15|1660.18|1640.18|552
1643490300000|2022-01-29 21:05:00|1681.79|1661.79|1671.14|1651.14|1683.71|1663.71|1669.69|1649.69|767
1643490600000|2022-01-29 21:10:00|1671.13|1651.13|1673.05|1653.05|1673.35|1653.35|1669.35|1649.35|429
1643490900000|2022-01-29 21:15:00|1673.04|1653.04|1670.55|1650.55|1677.47|1657.47|1668.95|1648.95|497
1643491200000|2022-01-29 21:20:00|1670.56|1650.56|1669.42|1649.42|1670.56|1650.56|1667.9|1647.9|496
1643491500000|2022-01-29 21:25:00|1669.44|1649.44|1664.75|1644.75|1671.42|1651.42|1663.14|1643.14|512
1643491800000|2022-01-29 21:30:00|1664.72|1644.72|1660.55|1640.55|1666.42|1646.42|1660.48|1640.48|574
1643492100000|2022-01-29 21:35:00|1660.51|1640.51|1657.88|1637.88|1660.51|1640.51|1655.02|1635.02|529
1643492400000|2022-01-29 21:40:00|1657.94|1637.94|1655.83|1635.83|1658.59|1638.59|1655.36|1635.36|301
1643492700000|2022-01-29 21:45:00|1655.82|1635.82|1659.46|1639.46|1661.01|1641.01|1655.69|1635.69|590
1643493000000|2022-01-29 21:50:00|1659.47|1639.47|1659.47|1639.47|1661.53|1641.53|1659.04|1639.04|448
1643493300000|2022-01-29 21:55:00|1659.48|1639.48|1654.25|1634.25|1659.72|1639.72|1653.91|1633.91|420
1643493600000|2022-01-29 22:00:00|1654.24|1634.24|1646.44|1626.44|1656.07|1636.07|1646.44|1626.44|446
1643493900000|2022-01-29 22:05:00|1646.74|1626.74|1646.74|1626.74|1648.62|1628.62|1646.33|1626.33|373
1643494200000|2022-01-29 22:10:00|1646.73|1626.73|1644.13|1624.13|1648.28|1628.28|1642.73|1622.73|468
1643494500000|2022-01-29 22:15:00|1644.15|1624.15|1644.57|1624.57|1645.79|1625.79|1643.44|1623.44|474
1643494800000|2022-01-29 22:20:00|1644.6|1624.6|1640.68|1620.68|1645.04|1625.04|1640.68|1620.68|240
1643495100000|2022-01-29 22:25:00|1640.64|1620.64|1640.59|1620.59|1640.66|1620.66|1640.05|1620.05|55
1643495400000|2022-01-29 22:30:00|1640.57|1620.57|1641.35|1621.35|1642.2|1622.2|1640.52|1620.52|71
1643495700000|2022-01-29 22:35:00|1641.33|1621.33|1644.19|1624.19|1644.3|1624.3|1641.32|1621.32|117
1643496000000|2022-01-29 22:40:00|1644.12|1624.12|1648.72|1628.72|1648.95|1628.95|1643.81|1623.81|161
1643496300000|2022-01-29 22:45:00|1648.92|1628.92|1645.73|1625.73|1649.05|1629.05|1645.51|1625.51|171
1643496600000|2022-01-29 22:50:00|1645.83|1625.83|1643.06|1623.06|1646.47|1626.47|1643.05|1623.05|158
1643496900000|2022-01-29 22:55:00|1643.05|1623.05|1643.25|1623.25|1644.37|1624.37|1641|1621|158
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1636.66|1616.66|1643.64|1623.64|1630.09|1610.09|409
1643497500000|2022-01-29 23:05:00|1636.67|1616.67|1631.38|1611.38|1636.67|1616.67|1630.82|1610.82|319
1643497800000|2022-01-29 23:10:00|1631.44|1611.44|1632.38|1612.38|1632.7|1612.7|1631.26|1611.26|179
1643498100000|2022-01-29 23:15:00|1632.37|1612.37|1628.21|1608.21|1632.77|1612.77|1627.35|1607.35|308
1643498400000|2022-01-29 23:20:00|1628.32|1608.32|1625.12|1605.12|1628.34|1608.34|1624.7|1604.7|226
1643498700000|2022-01-29 23:25:00|1625.59|1605.59|1624.37|1604.37|1626.26|1606.26|1623.03|1603.03|287
1643499000000|2022-01-29 23:30:00|1623.86|1603.86|1626.12|1606.12|1628.25|1608.25|1623.29|1603.29|443
1643499300000|2022-01-29 23:35:00|1626.27|1606.27|1627.96|1607.96|1629.13|1609.13|1626.16|1606.16|441
1643499600000|2022-01-29 23:40:00|1627.92|1607.92|1623.57|1603.57|1628.83|1608.83|1623.55|1603.55|326
1643499900000|2022-01-29 23:45:00|1623.59|1603.59|1626.64|1606.64|1627.19|1607.19|1622.32|1602.32|456
1643500200000|2022-01-29 23:50:00|1626.66|1606.66|1630.55|1610.55|1631.38|1611.38|1626.66|1606.66|371
1643500500000|2022-01-29 23:55:00|1630.54|1610.54|1632.22|1612.22|1632.91|1612.91|1628.56|1608.56|319
1643500800000|2022-01-30 00:00:00|1632.61|1612.61|1637.53|1617.53|1637.53|1617.53|1628.85|1608.85|529
1643501100000|2022-01-30 00:05:00|1637.5|1617.5|1637.94|1617.94|1638.6|1618.6|1635.97|1615.97|365
1643501400000|2022-01-30 00:10:00|1637.97|1617.97|1648.37|1628.37|1649.4|1629.4|1637.91|1617.91|359
1643501700000|2022-01-30 00:15:00|1648.36|1628.36|1643.19|1623.19|1648.36|1628.36|1640.11|1620.11|414
1643502000000|2022-01-30 00:20:00|1643.16|1623.16|1642.68|1622.68|1643.16|1623.16|1640.84|1620.84|361
1643502300000|2022-01-30 00:25:00|1642.44|1622.44|1636.69|1616.69|1642.52|1622.52|1636.62|1616.62|401
1643502600000|2022-01-30 00:30:00|1636.7|1616.7|1629.89|1609.89|1637.7|1617.7|1629.87|1609.87|218
1643502900000|2022-01-30 00:35:00|1629.78|1609.78|1630.54|1610.54|1632.61|1612.61|1628.16|1608.16|385
1643503200000|2022-01-30 00:40:00|1630.57|1610.57|1617.37|1597.37|1630.82|1610.99|1606.07|1593.36|587
1643503500000|2022-01-30 00:45:00|1617.38|1597.38|1621.96|1601.96|1622.76|1602.76|1612.96|1592.96|495
1643503800000|2022-01-30 00:50:00|1621.94|1601.94|1627.35|1607.35|1627.39|1607.39|1621.12|1601.12|386
1643504100000|2022-01-30 00:55:00|1627.39|1607.39|1621.64|1601.64|1631.08|1611.08|1619.42|1599.42|459
1643504400000|2022-01-30 01:00:00|1621.65|1601.65|1624.61|1604.61|1626.12|1606.12|1619.84|1599.84|484
1643504700000|2022-01-30 01:05:00|1624.64|1604.64|1629.49|1609.49|1630.66|1610.66|1624.64|1604.64|361
1643505000000|2022-01-30 01:10:00|1629.48|1609.48|1637.46|1617.46|1637.51|1617.51|1629.48|1609.48|337
1643505300000|2022-01-30 01:15:00|1637.47|1617.47|1637.32|1617.32|1638.53|1618.53|1634.54|1614.54|423
1643505600000|2022-01-30 01:20:00|1637.25|1617.25|1642.08|1622.08|1643.01|1623.01|1636.9|1616.9|388
1643505900000|2022-01-30 01:25:00|1642.11|1622.11|1642.44|1622.44|1644.42|1624.42|1641.59|1621.59|280
1643506200000|2022-01-30 01:30:00|1642.41|1622.41|1641.5|1621.5|1642.67|1622.67|1638.91|1618.91|462
1643506500000|2022-01-30 01:35:00|1641.52|1621.52|1637.6|1617.6|1641.53|1621.53|1635.84|1615.84|493
1643506800000|2022-01-30 01:40:00|1637.87|1617.87|1632.64|1612.64|1637.87|1617.87|1630.6|1610.6|434
1643507100000|2022-01-30 01:45:00|1632.61|1612.61|1637.9|1617.9|1637.95|1617.95|1632.45|1612.45|264
1643507400000|2022-01-30 01:50:00|1637.94|1617.94|1641.28|1621.28|1641.28|1621.28|1637.77|1617.77|300
1643507700000|2022-01-30 01:55:00|1641.29|1621.29|1641.63|1621.63|1642.02|1622.02|1639.48|1619.48|342
1643508000000|2022-01-30 02:00:00|1641.66|1621.66|1641.17|1621.17|1648.25|1628.25|1640.77|1620.77|391
1643508300000|2022-01-30 02:05:00|1641.16|1621.16|1640.52|1620.52|1641.16|1621.16|1635.86|1615.86|381
1643508600000|2022-01-30 02:10:00|1640.54|1620.54|1636.86|1616.86|1640.54|1620.54|1633.04|1613.04|356
1643508900000|2022-01-30 02:15:00|1636.87|1616.87|1640.81|1620.81|1642.51|1622.51|1636.86|1616.86|386
1643509200000|2022-01-30 02:20:00|1640.84|1620.84|1643.91|1623.91|1644.31|1624.31|1640.84|1620.84|305
1643509500000|2022-01-30 02:25:00|1643.93|1623.93|1647.61|1627.61|1647.97|1627.97|1643.87|1623.87|221
1643509800000|2022-01-30 02:30:00|1647.64|1627.64|1646.78|1626.78|1648.37|1628.37|1646.69|1626.69|293
1643510100000|2022-01-30 02:35:00|1646.77|1626.77|1651.4|1631.4|1652.16|1632.16|1646.32|1626.32|335
1643510400000|2022-01-30 02:40:00|1651.39|1631.39|1653.45|1633.45|1654.28|1634.28|1650.76|1630.76|288
1643510700000|2022-01-30 02:45:00|1653.42|1633.42|1648.84|1628.84|1653.42|1633.42|1647.52|1627.52|473
1643511000000|2022-01-30 02:50:00|1648.79|1628.79|1644.6|1624.6|1648.79|1628.79|1643.89|1623.89|371
1643511300000|2022-01-30 02:55:00|1644.65|1624.65|1650.55|1630.55|1650.97|1630.97|1644.2|1624.2|365
1643511600000|2022-01-30 03:00:00|1650.56|1630.56|1650.67|1630.67|1656.25|1636.25|1650.23|1630.23|514
1643511900000|2022-01-30 03:05:00|1650.71|1630.71|1648.3|1628.3|1651.91|1631.91|1647.83|1627.83|470
1643512200000|2022-01-30 03:10:00|1648.19|1628.19|1647.14|1627.14|1649.7|1629.7|1647.01|1627.01|533
1643512500000|2022-01-30 03:15:00|1647.13|1627.13|1650.76|1630.76|1650.82|1630.82|1647.13|1627.13|431
1643512800000|2022-01-30 03:20:00|1650.79|1630.79|1653.26|1633.26|1654.77|1634.77|1650.79|1630.79|271
1643513100000|2022-01-30 03:25:00|1653.27|1633.27|1654.61|1634.61|1654.75|1634.75|1653.22|1633.22|169
1643513400000|2022-01-30 03:30:00|1654.62|1634.62|1652.62|1632.62|1654.81|1634.81|1652.56|1632.56|389
1643513700000|2022-01-30 03:35:00|1652.58|1632.58|1652.89|1632.89|1653.23|1633.23|1649.83|1629.83|439
1643514000000|2022-01-30 03:40:00|1652.88|1632.88|1653.38|1633.38|1655.1|1635.1|1652.87|1632.87|400
1643514300000|2022-01-30 03:45:00|1652.84|1632.84|1645.8|1625.8|1653.44|1633.44|1645.78|1625.78|535
1643514600000|2022-01-30 03:50:00|1645.78|1625.78|1645.54|1625.54|1646.79|1626.79|1644.59|1624.59|404
1643514900000|2022-01-30 03:55:00|1645.53|1625.53|1649.32|1629.32|1650.58|1630.58|1644.5|1624.5|430
1643515200000|2022-01-30 04:00:00|1649.35|1629.35|1651.94|1631.94|1652.7|1632.7|1649.02|1629.02|305
1643515500000|2022-01-30 04:05:00|1651.95|1631.95|1651.87|1631.87|1653.64|1633.64|1651.61|1631.61|458
1643515800000|2022-01-30 04:10:00|1651.93|1631.93|1652.43|1632.43|1653.51|1633.51|1651.82|1631.82|309
1643516100000|2022-01-30 04:15:00|1652.47|1632.47|1656.8|1636.8|1656.98|1636.98|1652.44|1632.44|298
1643516400000|2022-01-30 04:20:00|1656.82|1636.82|1660.54|1640.54|1660.57|1640.57|1655.77|1635.77|231
1643516700000|2022-01-30 04:25:00|1660.47|1640.47|1662.63|1642.63|1663.56|1643.56|1660.44|1640.44|265
1643517000000|2022-01-30 04:30:00|1662.61|1642.61|1667.7|1647.7|1668.04|1648.04|1662.4|1642.4|404
1643517300000|2022-01-30 04:35:00|1667.92|1647.92|1667.22|1647.22|1668.82|1648.82|1666.34|1646.34|351
1643517600000|2022-01-30 04:40:00|1667.21|1647.21|1669.79|1649.79|1669.84|1649.84|1666.96|1646.96|337
1643517900000|2022-01-30 04:45:00|1669.84|1649.84|1666.78|1646.78|1671.12|1651.12|1666.75|1646.75|239
1643518200000|2022-01-30 04:50:00|1666.52|1646.52|1662.82|1642.82|1666.6|1646.6|1662.16|1642.16|476
1643518500000|2022-01-30 04:55:00|1662.88|1642.88|1671.21|1651.21|1674.98|1654.98|1662.82|1642.82|442
1643518800000|2022-01-30 05:00:00|1671.23|1651.23|1677.41|1657.41|1679.43|1659.43|1670.68|1650.68|402
1643519100000|2022-01-30 05:05:00|1677.44|1657.44|1682.66|1662.66|1683.5|1663.5|1677.22|1657.22|497
1643519400000|2022-01-30 05:10:00|1682.64|1662.64|1702.17|1682.17|1702.17|1682.17|1682.56|1662.56|662
1643519700000|2022-01-30 05:15:00|1702.18|1682.18|1708.96|1688.96|1708.96|1688.96|1695.94|1675.94|571
1643520000000|2022-01-30 05:20:00|1708.93|1688.93|1709.23|1689.23|1709.5|1689.5|1703.45|1683.45|479
1643520300000|2022-01-30 05:25:00|1709.25|1689.25|1715.53|1695.53|1724.18|1704.18|1709.25|1689.25|666
1643520600000|2022-01-30 05:30:00|1715.46|1695.46|1709.56|1689.56|1715.78|1701.46|1705.89|1686.13|590
1643520900000|2022-01-30 05:35:00|1709.5|1689.5|1734.26|1714.26|1734.71|1714.71|1707.76|1687.76|507
1643521200000|2022-01-30 05:40:00|1734.25|1714.25|1737.83|1717.83|1743.38|1723.38|1734.06|1714.06|546
1643521500000|2022-01-30 05:45:00|1737.79|1717.79|1736.94|1716.94|1740.79|1720.79|1735.3|1715.3|466
1643521800000|2022-01-30 05:50:00|1736.9|1716.9|1754.02|1734.02|1758.97|1738.97|1734.31|1714.31|542
1643522100000|2022-01-30 05:55:00|1754.14|1734.14|1750.77|1730.77|1754.14|1734.14|1746.44|1726.44|538
1643522400000|2022-01-30 06:00:00|1750.75|1730.75|1744.81|1724.81|1758.81|1738.81|1744.81|1724.81|659
1643522700000|2022-01-30 06:05:00|1744.85|1724.85|1745.66|1725.66|1749.3|1729.3|1743.84|1723.84|476
1643523000000|2022-01-30 06:10:00|1745.68|1725.68|1741.07|1721.07|1746|1726|1740.64|1720.64|492
1643523300000|2022-01-30 06:15:00|1741.08|1721.08|1746.62|1726.62|1746.62|1726.62|1741.08|1721.08|394
1643523600000|2022-01-30 06:20:00|1746.67|1726.67|1745.94|1725.94|1747.7|1727.7|1744.68|1724.68|407
1643523900000|2022-01-30 06:25:00|1745.92|1725.92|1753.72|1733.72|1753.95|1733.95|1745.58|1725.58|415
1643524200000|2022-01-30 06:30:00|1753.88|1733.88|1748.43|1728.43|1754.46|1734.46|1747.14|1727.14|415
1643524500000|2022-01-30 06:35:00|1748.47|1728.47|1753.27|1733.27|1753.45|1733.45|1748.47|1728.47|332
1643524800000|2022-01-30 06:40:00|1753.11|1733.11|1748.27|1728.27|1753.48|1733.48|1748.23|1728.23|268
1643525100000|2022-01-30 06:45:00|1748.17|1728.17|1744.61|1724.61|1749.2|1729.2|1743.31|1723.31|428
1643525400000|2022-01-30 06:50:00|1744.57|1724.57|1761.06|1741.06|1765.63|1745.63|1743.06|1723.06|501
1643525700000|2022-01-30 06:55:00|1761.08|1741.08|1764.09|1744.09|1768.23|1748.23|1758.2|1738.2|576
1643526000000|2022-01-30 07:00:00|1764.1|1744.1|1762.23|1742.23|1768.14|1748.14|1759.39|1739.39|554
1643526300000|2022-01-30 07:05:00|1762.27|1742.27|1764.98|1744.98|1771.78|1751.78|1762.04|1742.04|702
1643526600000|2022-01-30 07:10:00|1764.93|1744.93|1763.39|1743.39|1768.39|1748.39|1762.94|1742.94|575
1643526900000|2022-01-30 07:15:00|1763.41|1743.41|1772.09|1752.09|1773.24|1753.24|1762.72|1742.72|471
1643527200000|2022-01-30 07:20:00|1772.08|1752.08|1768.49|1748.49|1772.48|1752.48|1766.85|1746.85|576
1643527500000|2022-01-30 07:25:00|1768.54|1748.54|1765.73|1745.73|1770.83|1750.83|1765.17|1745.17|536
1643527800000|2022-01-30 07:30:00|1765.72|1745.72|1767|1747|1768.15|1748.15|1763.5|1743.5|614
1643528100000|2022-01-30 07:35:00|1767.02|1747.02|1769.91|1749.91|1773.09|1753.09|1767.02|1747.02|421
1643528400000|2022-01-30 07:40:00|1769.67|1749.67|1768.44|1748.44|1770.41|1750.41|1767.29|1747.29|498
1643528700000|2022-01-30 07:45:00|1768.53|1748.53|1768.99|1748.99|1769.22|1749.22|1765.18|1745.18|464
1643529000000|2022-01-30 07:50:00|1769|1749|1776.66|1756.66|1776.91|1756.91|1768.54|1748.54|485
1643529300000|2022-01-30 07:55:00|1776.52|1756.52|1772.68|1752.68|1779.7|1759.7|1771.12|1751.12|590
1643529600000|2022-01-30 08:00:00|1772.59|1752.59|1776.11|1756.11|1778.99|1758.99|1770.41|1750.41|670
1643529900000|2022-01-30 08:05:00|1776.13|1756.13|1780.86|1760.86|1785.25|1765.25|1776.13|1756.13|432
1643530200000|2022-01-30 08:10:00|1780.82|1760.82|1785.21|1765.21|1785.21|1765.21|1779.51|1759.51|431
1643530500000|2022-01-30 08:15:00|1785.47|1765.47|1783.59|1763.59|1791.1|1771.1|1782.63|1762.63|512
1643530800000|2022-01-30 08:20:00|1783.53|1763.53|1778.81|1758.81|1785.12|1765.12|1778.33|1758.33|457
1643531100000|2022-01-30 08:25:00|1778.7|1758.7|1777.87|1757.87|1784.91|1764.91|1777.81|1757.81|457
1643531400000|2022-01-30 08:30:00|1777.58|1757.58|1770.13|1750.13|1778.9|1758.9|1769.95|1749.95|527
1643531700000|2022-01-30 08:35:00|1770.07|1750.07|1777.84|1757.84|1777.9|1757.9|1767.98|1747.98|562
1643532000000|2022-01-30 08:40:00|1777.65|1757.65|1776.22|1756.22|1778.4|1758.4|1772.45|1752.45|561
1643532300000|2022-01-30 08:45:00|1776.23|1756.23|1779.24|1759.24|1780.06|1760.06|1775.01|1755.01|397
1643532600000|2022-01-30 08:50:00|1779.23|1759.23|1777.86|1757.86|1780.15|1760.15|1777.74|1757.74|391
1643532900000|2022-01-30 08:55:00|1777.77|1757.77|1774.12|1754.12|1777.87|1757.87|1772.79|1752.79|485
1643533200000|2022-01-30 09:00:00|1774.17|1754.17|1781.33|1761.33|1782.34|1762.34|1772.93|1752.93|507
1643533500000|2022-01-30 09:05:00|1781.36|1761.36|1785.73|1765.73|1788.01|1768.01|1781.36|1761.36|453
1643533800000|2022-01-30 09:10:00|1785.67|1765.67|1786.34|1766.34|1788.34|1768.34|1785.66|1765.66|402
1643534100000|2022-01-30 09:15:00|1786.31|1766.31|1785.08|1765.08|1787.7|1767.7|1783.61|1763.61|520
1643534400000|2022-01-30 09:20:00|1785.1|1765.1|1778.31|1758.31|1785.33|1765.33|1778.28|1758.28|523
1643534700000|2022-01-30 09:25:00|1778.47|1758.47|1773.87|1753.87|1778.76|1758.76|1768.92|1748.92|651
1643535000000|2022-01-30 09:30:00|1773.95|1753.95|1774.56|1754.56|1775.4|1755.4|1772.7|1752.7|638
1643535300000|2022-01-30 09:35:00|1774.59|1754.59|1773.19|1753.19|1776.12|1756.12|1772.33|1752.33|550
1643535600000|2022-01-30 09:40:00|1773.14|1753.14|1771.42|1751.42|1774.29|1754.29|1771.32|1751.32|473
1643535900000|2022-01-30 09:45:00|1771.43|1751.43|1768.93|1748.93|1771.75|1751.75|1767.93|1747.93|526
1643536200000|2022-01-30 09:50:00|1769.04|1749.04|1766.7|1746.7|1769.04|1749.04|1765.43|1745.43|508
1643536500000|2022-01-30 09:55:00|1766.65|1746.65|1762.22|1742.22|1767.14|1747.14|1761.11|1741.11|492
1643536800000|2022-01-30 10:00:00|1762.21|1742.21|1764.92|1744.92|1766.45|1746.45|1761.55|1741.55|645
1643537100000|2022-01-30 10:05:00|1764.87|1744.87|1767.61|1747.61|1768.34|1748.34|1764.78|1744.78|559
1643537400000|2022-01-30 10:10:00|1767.56|1747.56|1765.65|1745.65|1768.3|1748.3|1765.64|1745.64|505
1643537700000|2022-01-30 10:15:00|1765.69|1745.69|1775.63|1755.63|1775.66|1755.66|1764.16|1744.16|579
1643538000000|2022-01-30 10:20:00|1775.62|1755.62|1772.73|1752.73|1776.24|1756.24|1771.72|1751.72|495
1643538300000|2022-01-30 10:25:00|1772.7|1752.7|1770.98|1750.98|1773.32|1753.32|1770.75|1750.75|511
1643538600000|2022-01-30 10:30:00|1770.97|1750.97|1773.07|1753.07|1773.31|1753.31|1769.15|1749.15|497
1643538900000|2022-01-30 10:35:00|1773.03|1753.03|1775.32|1755.32|1776.91|1756.91|1770.26|1750.26|597
1643539200000|2022-01-30 10:40:00|1775.54|1755.54|1776.03|1756.03|1779.92|1759.92|1775.47|1755.47|439
1643539500000|2022-01-30 10:45:00|1776.02|1756.02|1774.56|1754.56|1776.06|1756.06|1771.68|1751.68|409
1643539800000|2022-01-30 10:50:00|1774.57|1754.57|1774.18|1754.18|1776.09|1756.09|1772.82|1752.82|431
1643540100000|2022-01-30 10:55:00|1774.19|1754.19|1773.38|1753.38|1774.35|1754.35|1771.93|1751.93|404
1643540400000|2022-01-30 11:00:00|1773.35|1753.35|1770.55|1750.55|1773.56|1753.56|1768.5|1748.5|443
1643540700000|2022-01-30 11:05:00|1770.73|1750.73|1771.62|1751.62|1773.1|1753.1|1770.66|1750.66|400
1643541000000|2022-01-30 11:10:00|1771.67|1751.67|1769.32|1749.32|1772.33|1752.33|1768.13|1748.13|437
1643541300000|2022-01-30 11:15:00|1769.34|1749.34|1771.62|1751.62|1771.68|1751.68|1769.19|1749.19|348
1643541600000|2022-01-30 11:20:00|1771.67|1751.67|1777.71|1757.71|1779.54|1759.54|1771.66|1751.66|538
1643541900000|2022-01-30 11:25:00|1777.74|1757.74|1772.86|1752.86|1778.92|1758.92|1772.58|1752.58|545
1643542200000|2022-01-30 11:30:00|1772.93|1752.93|1773.24|1753.24|1776.16|1756.16|1772.47|1752.47|496
1643542500000|2022-01-30 11:35:00|1773.28|1753.28|1767.07|1747.07|1774.01|1754.01|1764.79|1744.79|426
1643542800000|2022-01-30 11:40:00|1767.08|1747.08|1767.05|1747.05|1767.59|1747.59|1764.39|1744.39|543
1643543100000|2022-01-30 11:45:00|1767.02|1747.02|1764.77|1744.77|1769.84|1749.84|1762.26|1742.26|507
1643543400000|2022-01-30 11:50:00|1764.83|1744.83|1774.81|1754.81|1774.81|1754.81|1763.79|1743.79|502
1643543700000|2022-01-30 11:55:00|1774.74|1754.74|1778.7|1758.7|1783.73|1763.73|1774|1754|497
1643544000000|2022-01-30 12:00:00|1778.61|1758.61|1772.23|1752.23|1779.61|1759.61|1770.8|1750.8|583
1643544300000|2022-01-30 12:05:00|1772.25|1752.25|1765.96|1745.96|1772.25|1752.25|1765.43|1745.43|415
1643544600000|2022-01-30 12:10:00|1765.95|1745.95|1761.23|1741.23|1766.56|1746.56|1758.16|1738.16|575
1643544900000|2022-01-30 12:15:00|1761.21|1741.21|1766.89|1746.89|1768.57|1748.57|1760.66|1740.66|490
1643545200000|2022-01-30 12:20:00|1766.87|1746.87|1767.16|1747.16|1772.32|1752.32|1766.49|1746.49|543
1643545500000|2022-01-30 12:25:00|1767.23|1747.23|1769.89|1749.89|1769.98|1749.98|1766.64|1746.64|569
1643545800000|2022-01-30 12:30:00|1769.87|1749.87|1771.01|1751.01|1772.63|1752.63|1769.73|1749.73|479
1643546100000|2022-01-30 12:35:00|1771.02|1751.02|1774.79|1754.79|1778.8|1758.8|1771.02|1751.02|591
1643546400000|2022-01-30 12:40:00|1774.82|1754.82|1766.72|1746.72|1775.12|1755.12|1766.23|1746.23|568
1643546700000|2022-01-30 12:45:00|1766.73|1746.73|1761.77|1741.77|1767.75|1747.75|1761.66|1741.66|403
1643547000000|2022-01-30 12:50:00|1761.83|1741.83|1758.62|1738.62|1763.54|1743.54|1756.87|1736.87|460
1643547300000|2022-01-30 12:55:00|1758.61|1738.61|1765.95|1745.95|1768.8|1748.8|1757.21|1737.21|521
1643547600000|2022-01-30 13:00:00|1765.86|1745.86|1762.44|1742.44|1768.7|1748.7|1761.89|1741.89|578
1643547900000|2022-01-30 13:05:00|1762.49|1742.49|1756.64|1736.64|1763.58|1743.58|1755.89|1735.89|515
1643548200000|2022-01-30 13:10:00|1756.62|1736.62|1756.79|1736.79|1757.89|1737.89|1750.18|1730.18|580
1643548500000|2022-01-30 13:15:00|1756.78|1736.78|1758.53|1738.53|1761.32|1741.32|1755.93|1735.93|624
1643548800000|2022-01-30 13:20:00|1758.55|1738.55|1767.79|1747.79|1772.89|1752.89|1758.44|1738.44|626
1643549100000|2022-01-30 13:25:00|1767.71|1747.71|1768.51|1748.51|1768.59|1748.59|1764.55|1744.55|389
1643549400000|2022-01-30 13:30:00|1768.49|1748.49|1768.28|1748.28|1769.87|1749.87|1765.69|1745.69|449
1643549700000|2022-01-30 13:35:00|1768.12|1748.12|1758.06|1738.06|1768.29|1748.29|1757.34|1737.34|476
1643550000000|2022-01-30 13:40:00|1758.07|1738.07|1760.35|1740.35|1763.75|1743.75|1757.97|1737.97|502
1643550300000|2022-01-30 13:45:00|1760.29|1740.29|1760.6|1740.6|1762.79|1742.79|1759.21|1739.21|624
1643550600000|2022-01-30 13:50:00|1760.56|1740.56|1760.44|1740.44|1761.24|1741.24|1759.13|1739.13|373
1643550900000|2022-01-30 13:55:00|1760.42|1740.42|1760.26|1740.26|1761.81|1741.81|1759.68|1739.68|557
1643551200000|2022-01-30 14:00:00|1760.09|1740.09|1764.86|1744.86|1766.17|1746.17|1759.74|1739.74|529
1643551500000|2022-01-30 14:05:00|1764.87|1744.87|1765.71|1745.71|1768.94|1748.94|1764.71|1744.71|626
1643551800000|2022-01-30 14:10:00|1765.91|1745.91|1756.08|1736.08|1767.38|1747.38|1756.08|1736.08|631
1643552100000|2022-01-30 14:15:00|1756.12|1736.12|1747.54|1727.54|1759.23|1739.23|1744.79|1724.79|645
1643552400000|2022-01-30 14:20:00|1747.16|1727.16|1738.71|1718.71|1747.2|1727.2|1738.51|1718.51|575
1643552700000|2022-01-30 14:25:00|1738.76|1718.76|1744.43|1724.43|1744.78|1724.78|1738.61|1718.61|644
1643553000000|2022-01-30 14:30:00|1744.33|1724.33|1742.73|1722.73|1746.94|1726.94|1740.78|1720.78|586
1643553300000|2022-01-30 14:35:00|1742.75|1722.75|1748.48|1728.48|1749.5|1729.5|1742.71|1722.71|650
1643553600000|2022-01-30 14:40:00|1748.54|1728.54|1744.46|1724.46|1748.67|1728.67|1744.25|1724.25|503
1643553900000|2022-01-30 14:45:00|1744.48|1724.48|1737.53|1717.53|1744.61|1724.61|1736.01|1716.01|440
1643554200000|2022-01-30 14:50:00|1737.47|1717.47|1731.21|1711.21|1738.13|1718.13|1727.33|1707.33|500
1643554500000|2022-01-30 14:55:00|1731.19|1711.19|1739.94|1719.94|1740.26|1720.26|1730.52|1710.52|464
1643554800000|2022-01-30 15:00:00|1739.92|1719.92|1742.45|1722.45|1742.51|1722.51|1737.49|1717.49|387
1643555100000|2022-01-30 15:05:00|1742.46|1722.46|1742.47|1722.47|1745.93|1725.93|1742.45|1722.45|428
1643555400000|2022-01-30 15:10:00|1742.49|1722.49|1739.9|1719.9|1743.39|1723.39|1739.18|1719.18|514
1643555700000|2022-01-30 15:15:00|1739.92|1719.92|1734.22|1714.22|1743.42|1723.42|1733.66|1713.66|515
1643556000000|2022-01-30 15:20:00|1734.23|1714.23|1741.74|1721.74|1746.01|1728.6|1732.61|1713.67|625
1643556300000|2022-01-30 15:25:00|1741.73|1721.73|1740.79|1720.79|1743.45|1723.45|1740.16|1720.16|627
1643556600000|2022-01-30 15:30:00|1740.66|1720.66|1733.79|1713.79|1742.55|1722.55|1732.05|1712.05|584
1643556900000|2022-01-30 15:35:00|1733.91|1713.91|1734.74|1714.74|1735.65|1715.65|1732.68|1712.68|435
1643557200000|2022-01-30 15:40:00|1734.73|1714.73|1737.58|1717.58|1740.8|1720.8|1734.72|1714.72|545
1643557500000|2022-01-30 15:45:00|1737.86|1717.86|1738.67|1718.67|1738.91|1718.91|1736.03|1716.03|498
1643557800000|2022-01-30 15:50:00|1738.66|1718.66|1734.14|1714.14|1738.66|1718.66|1734.01|1714.01|419
1643558100000|2022-01-30 15:55:00|1734.18|1714.18|1734.87|1714.87|1737.88|1717.88|1733.89|1713.89|518
1643558400000|2022-01-30 16:00:00|1735.62|1715.62|1730.74|1710.74|1738.99|1718.99|1728.89|1708.89|458
1643558700000|2022-01-30 16:05:00|1730.99|1710.99|1738.95|1718.95|1741.04|1721.04|1729.93|1709.93|468
1643559000000|2022-01-30 16:10:00|1738.98|1718.98|1738.45|1718.45|1740.39|1720.39|1737.44|1717.44|369
1643559300000|2022-01-30 16:15:00|1738.29|1718.29|1734.78|1714.78|1738.53|1718.53|1734.7|1714.7|354
1643559600000|2022-01-30 16:20:00|1734.7|1714.7|1729.03|1709.03|1734.7|1714.7|1728.33|1708.33|340
1643559900000|2022-01-30 16:25:00|1728.98|1708.98|1726.54|1706.54|1728.98|1708.98|1725.98|1705.98|272
1643560200000|2022-01-30 16:30:00|1726.55|1706.55|1721.95|1701.95|1727.6|1707.6|1721.4|1701.4|437
1643560500000|2022-01-30 16:35:00|1721.93|1701.93|1720.63|1700.63|1722.52|1702.52|1718.98|1698.98|495
1643560800000|2022-01-30 16:40:00|1720.62|1700.62|1717.81|1697.81|1720.65|1700.65|1716.06|1696.06|495
1643561100000|2022-01-30 16:45:00|1717.85|1697.85|1725.29|1705.29|1725.29|1705.29|1717|1697|517
1643561400000|2022-01-30 16:50:00|1725.49|1705.49|1723.46|1703.46|1726.38|1706.38|1722.24|1702.24|259
1643561700000|2022-01-30 16:55:00|1723.45|1703.45|1724.07|1704.07|1726.56|1706.56|1721.94|1701.94|395
1643562000000|2022-01-30 17:00:00|1724.16|1704.16|1716.88|1696.88|1724.3|1704.3|1715.93|1695.93|536
1643562300000|2022-01-30 17:05:00|1716.86|1696.86|1720.3|1700.3|1720.47|1700.47|1716.34|1696.34|402
1643562600000|2022-01-30 17:10:00|1720.46|1700.46|1723.46|1703.46|1724.74|1704.74|1718.87|1698.87|467
1643562900000|2022-01-30 17:15:00|1723.44|1703.44|1728.8|1708.8|1729.34|1709.34|1722.67|1702.67|430
1643563200000|2022-01-30 17:20:00|1728.79|1708.79|1737.63|1717.63|1740.14|1720.14|1727.9|1707.9|465
1643563500000|2022-01-30 17:25:00|1737.6|1717.6|1733.94|1713.94|1737.81|1717.81|1732.47|1712.47|508
1643563800000|2022-01-30 17:30:00|1733.89|1713.89|1729.74|1709.74|1735.17|1715.17|1729.66|1709.66|379
1643564100000|2022-01-30 17:35:00|1729.69|1709.69|1732.89|1712.89|1733.52|1713.52|1729.69|1709.69|357
1643564400000|2022-01-30 17:40:00|1733.11|1713.11|1740.32|1720.32|1740.5|1720.5|1732.61|1712.61|439
1643564700000|2022-01-30 17:45:00|1740.25|1720.25|1738.61|1718.61|1740.25|1720.25|1735.52|1715.52|517
1643565000000|2022-01-30 17:50:00|1738.64|1718.64|1747.5|1727.5|1747.51|1727.51|1738.62|1718.62|442
1643565300000|2022-01-30 17:55:00|1747.51|1727.51|1743.92|1723.92|1747.9|1727.9|1743.48|1723.48|429
1643565600000|2022-01-30 18:00:00|1743.9|1723.9|1736.77|1716.77|1745.07|1725.07|1735.85|1715.85|509
1643565900000|2022-01-30 18:05:00|1736.75|1716.75|1757.3|1737.3|1757.3|1737.3|1736.73|1716.73|485
1643566200000|2022-01-30 18:10:00|1757.37|1737.37|1756.54|1736.54|1760.14|1740.14|1754.31|1734.31|433
1643566500000|2022-01-30 18:15:00|1756.53|1736.53|1759.77|1739.77|1775.16|1755.16|1755.61|1735.61|701
1643566800000|2022-01-30 18:20:00|1759.74|1739.74|1754.55|1734.55|1759.75|1739.75|1754.1|1734.1|550
1643567100000|2022-01-30 18:25:00|1754.53|1734.53|1757.49|1737.49|1759.26|1739.26|1753.2|1733.2|664
1643567400000|2022-01-30 18:30:00|1757.46|1737.46|1752.11|1732.11|1757.74|1737.74|1751.34|1731.34|742
1643567700000|2022-01-30 18:35:00|1752.18|1732.18|1748.93|1728.93|1754.46|1734.46|1748.73|1728.73|469
1643568000000|2022-01-30 18:40:00|1748.95|1728.95|1749.74|1729.74|1753.02|1733.02|1748.65|1728.65|487
1643568300000|2022-01-30 18:45:00|1749.75|1729.75|1749.4|1729.4|1750.16|1730.16|1748.12|1728.12|373
1643568600000|2022-01-30 18:50:00|1749.45|1729.45|1740.78|1720.78|1752.35|1732.35|1740.1|1720.1|455
1643568900000|2022-01-30 18:55:00|1740.79|1720.79|1743.34|1723.34|1745.48|1725.48|1740.79|1720.79|460
1643569200000|2022-01-30 19:00:00|1743.38|1723.38|1729.64|1709.64|1743.49|1723.49|1729.08|1709.08|398
1643569500000|2022-01-30 19:05:00|1729.66|1709.66|1704.95|1684.95|1729.76|1709.76|1704.79|1684.79|763
1643569800000|2022-01-30 19:10:00|1704.91|1684.91|1703.48|1683.48|1711.86|1691.86|1701.47|1681.47|777
1643570100000|2022-01-30 19:15:00|1703.49|1683.49|1713.98|1693.98|1715.66|1695.66|1695.19|1675.19|791
1643570400000|2022-01-30 19:20:00|1713.91|1693.91|1709.21|1689.21|1713.96|1693.96|1704.35|1684.35|720
1643570700000|2022-01-30 19:25:00|1709.14|1689.14|1702.04|1682.04|1709.65|1689.65|1698.16|1678.16|752
1643571000000|2022-01-30 19:30:00|1702.02|1682.02|1705.68|1685.68|1711.57|1691.57|1700.14|1680.14|689
1643571300000|2022-01-30 19:35:00|1705.66|1685.66|1705.68|1685.68|1708.93|1688.93|1697.76|1677.76|748
1643571600000|2022-01-30 19:40:00|1705.61|1685.61|1716.9|1696.9|1718.5|1698.5|1705.08|1685.08|525
1643571900000|2022-01-30 19:45:00|1716.88|1696.88|1718.63|1698.63|1727.35|1707.35|1716.57|1696.57|635
1643572200000|2022-01-30 19:50:00|1718.64|1698.64|1705.27|1685.27|1718.64|1698.64|1705.23|1685.23|590
1643572500000|2022-01-30 19:55:00|1705.42|1685.42|1713.25|1693.25|1713.39|1693.39|1705.29|1685.29|569
1643572800000|2022-01-30 20:00:00|1713.23|1693.23|1701.16|1681.16|1726|1706|1701.12|1681.12|653
1643573100000|2022-01-30 20:05:00|1701.3|1681.3|1706.98|1686.98|1708|1688.68|1692.28|1677.08|772
1643573400000|2022-01-30 20:10:00|1707|1687|1730.64|1710.64|1731.26|1711.26|1705.98|1685.98|635
1643573700000|2022-01-30 20:15:00|1731.28|1711.28|1738.51|1718.51|1749.2|1729.2|1728.61|1708.61|731
1643574000000|2022-01-30 20:20:00|1738.53|1718.53|1741.72|1721.72|1746.14|1730.89|1736.64|1717.76|547
1643574300000|2022-01-30 20:25:00|1741.62|1721.62|1740.08|1720.08|1747.48|1727.48|1739.83|1719.83|640
1643574600000|2022-01-30 20:30:00|1740.06|1720.06|1755.94|1735.94|1758.04|1738.04|1738.55|1718.55|596
1643574900000|2022-01-30 20:35:00|1755.92|1735.92|1751.26|1731.26|1756.58|1736.58|1749.99|1729.99|511
1643575200000|2022-01-30 20:40:00|1751.36|1731.36|1740.79|1719.29|1753.99|1732.49|1739.02|1717.52|600
1643575500000|2022-01-30 20:45:00|1740.78|1719.28|1735.92|1714.42|1743.27|1721.77|1735.92|1714.42|594
1643575800000|2022-01-30 20:50:00|1735.77|1714.27|1747.98|1726.48|1749.84|1728.34|1735.45|1713.95|628
1643576100000|2022-01-30 20:55:00|1748.03|1726.53|1746.39|1724.89|1749.29|1727.79|1745.4|1723.9|587
1643576400000|2022-01-30 21:00:00|1746.4|1724.9|1739.44|1717.94|1749.39|1727.89|1739.23|1717.73|640
1643576700000|2022-01-30 21:05:00|1739.42|1717.92|1740.95|1719.45|1743.6|1722.1|1738.38|1716.88|544
1643577000000|2022-01-30 21:10:00|1740.93|1719.43|1732.67|1711.17|1741.42|1719.92|1732.67|1711.17|635
1643577300000|2022-01-30 21:15:00|1732.66|1711.16|1721.87|1700.37|1736.16|1714.66|1720.41|1698.91|536
1643577600000|2022-01-30 21:20:00|1721.89|1700.39|1725.47|1703.97|1727.95|1706.45|1720.34|1698.84|625
1643577900000|2022-01-30 21:25:00|1725.43|1703.93|1733.86|1712.36|1734.29|1712.79|1724.9|1703.4|555
1643578200000|2022-01-30 21:30:00|1733.84|1712.34|1737.97|1716.47|1738.48|1716.98|1733.49|1711.99|439
1643578500000|2022-01-30 21:35:00|1738.01|1716.51|1754.38|1732.88|1754.38|1732.88|1730.55|1709.05|606
1643578800000|2022-01-30 21:40:00|1754.39|1732.89|1760.6|1739.1|1760.6|1739.1|1749.14|1727.64|532
1643579100000|2022-01-30 21:45:00|1761.05|1739.55|1757.56|1736.06|1768.26|1746.76|1756.6|1735.1|656
1643579400000|2022-01-30 21:50:00|1757.46|1735.96|1752.67|1731.17|1757.62|1736.12|1749.87|1728.37|590
1643579700000|2022-01-30 21:55:00|1752.66|1731.16|1752.41|1730.91|1756.2|1734.7|1750.25|1728.75|478
1643580000000|2022-01-30 22:00:00|1752.44|1730.94|1756.06|1736.06|1757.34|1736.95|1750.24|1728.74|551
1643580300000|2022-01-30 22:05:00|1756.07|1736.07|1764.07|1744.07|1765.6|1745.6|1755.43|1735.43|369
1643580600000|2022-01-30 22:10:00|1764.11|1744.11|1749.47|1729.47|1764.5|1744.5|1747.85|1727.85|468
1643580900000|2022-01-30 22:15:00|1749.43|1729.43|1746.79|1726.79|1751.5|1731.5|1746.76|1726.76|320
1643581200000|2022-01-30 22:20:00|1746.82|1726.82|1747.75|1727.75|1749.88|1729.88|1746.69|1726.69|313
1643581500000|2022-01-30 22:25:00|1747.49|1727.49|1744|1724|1750.17|1730.17|1743.43|1723.43|231
1643581800000|2022-01-30 22:30:00|1743.73|1723.73|1744.75|1724.75|1744.76|1724.76|1740.99|1720.99|147
1643582100000|2022-01-30 22:35:00|1744.7|1724.7|1750.28|1730.28|1750.49|1730.49|1744.7|1724.7|119
1643582400000|2022-01-30 22:40:00|1750.27|1730.27|1742.47|1722.47|1757.21|1737.21|1742.38|1722.38|329
1643582700000|2022-01-30 22:45:00|1742.46|1722.46|1756.53|1736.53|1759.58|1739.58|1742.24|1722.24|468
1643583000000|2022-01-30 22:50:00|1756.57|1736.57|1762.04|1742.04|1762.58|1742.58|1753.6|1733.6|412
1643583300000|2022-01-30 22:55:00|1762.07|1742.07|1757.8|1737.8|1764.41|1744.41|1757.74|1737.74|365
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1785.21|1765.21|1785.46|1765.46|1757.16|1737.16|521
1643583900000|2022-01-30 23:05:00|1785.23|1765.23|1799.72|1779.72|1799.9|1779.9|1776.76|1756.76|635
1643584200000|2022-01-30 23:10:00|1799.7|1779.7|1814.47|1794.47|1819.67|1799.67|1798.96|1778.96|730
1643584500000|2022-01-30 23:15:00|1814.74|1794.74|1806.37|1786.37|1814.75|1794.75|1801.21|1781.21|671
1643584800000|2022-01-30 23:20:00|1804.73|1784.73|1790.6|1770.6|1809.85|1789.85|1789.87|1769.87|669
1643585100000|2022-01-30 23:25:00|1790.64|1770.64|1788.48|1768.48|1792.67|1772.67|1787.09|1767.09|598
1643585400000|2022-01-30 23:30:00|1788.51|1768.51|1797.85|1777.85|1803.4|1783.4|1785.24|1765.24|683
1643585700000|2022-01-30 23:35:00|1797.87|1777.87|1782.96|1762.96|1798.15|1778.15|1781.2|1761.2|557
1643586000000|2022-01-30 23:40:00|1782.91|1762.91|1781.56|1761.56|1784.81|1764.81|1776.46|1756.46|641
1643586300000|2022-01-30 23:45:00|1781.55|1761.55|1780.76|1760.76|1788.68|1768.68|1778.61|1758.61|693
1643586600000|2022-01-30 23:50:00|1780.48|1760.48|1793.5|1773.5|1794.91|1774.91|1779.98|1759.98|622
1643586900000|2022-01-30 23:55:00|1794.5|1774.5|1787.53|1767.53|1795.32|1775.32|1783.73|1763.73|559
1643587200000|2022-01-31 00:00:00|1787.41|1767.41|1778.78|1758.78|1797.1|1777.1|1778.67|1758.67|681
1643587500000|2022-01-31 00:05:00|1778.87|1758.87|1764.15|1744.15|1779.33|1759.33|1760.06|1740.06|779
1643587800000|2022-01-31 00:10:00|1764.21|1744.21|1753.72|1733.72|1766.27|1746.27|1753.71|1733.71|744
1643588100000|2022-01-31 00:15:00|1753.76|1733.76|1744.64|1724.64|1761.48|1741.48|1742.49|1722.49|734
1643588400000|2022-01-31 00:20:00|1744.66|1724.66|1743.75|1723.75|1749.5|1729.5|1742.92|1722.92|668
1643588700000|2022-01-31 00:25:00|1743.71|1723.71|1742.8|1722.8|1746.27|1726.27|1738.8|1718.8|563
1643589000000|2022-01-31 00:30:00|1742.83|1722.83|1729.22|1709.22|1747.57|1727.57|1729.2|1709.2|734
1643589300000|2022-01-31 00:35:00|1729.71|1709.71|1725.75|1705.75|1731.19|1711.19|1724.81|1704.81|655
1643589600000|2022-01-31 00:40:00|1725.74|1705.74|1702.45|1682.45|1726.93|1706.93|1700.4|1680.4|824
1643589900000|2022-01-31 00:45:00|1702.46|1682.46|1692.85|1672.85|1704.52|1684.52|1690.25|1670.25|867
1643590200000|2022-01-31 00:50:00|1692.64|1672.64|1700.44|1680.44|1705.29|1685.29|1692.12|1672.12|828
1643590500000|2022-01-31 00:55:00|1700.45|1680.45|1693.33|1673.33|1700.54|1680.54|1691.19|1671.19|873
1643590800000|2022-01-31 01:00:00|1693.22|1673.22|1703.13|1683.13|1704.52|1684.52|1692.07|1672.07|584
1643591100000|2022-01-31 01:05:00|1702.93|1682.93|1707.58|1687.58|1708.29|1688.29|1701.33|1681.33|492
1643591400000|2022-01-31 01:10:00|1707.55|1687.55|1687.08|1667.08|1708.11|1688.11|1686.96|1666.96|625
1643591700000|2022-01-31 01:15:00|1687.16|1667.16|1690.84|1670.84|1693.95|1673.95|1680.74|1660.74|587
1643592000000|2022-01-31 01:20:00|1690.91|1670.91|1685.09|1665.09|1691.11|1671.11|1682.79|1662.79|539
1643592300000|2022-01-31 01:25:00|1685.08|1665.08|1690.46|1670.46|1690.47|1670.47|1680.89|1660.89|556
1643592600000|2022-01-31 01:30:00|1690.43|1670.43|1690.48|1670.48|1696.55|1676.55|1688.76|1668.76|482
1643592900000|2022-01-31 01:35:00|1690.5|1670.5|1698.12|1678.12|1698.26|1678.26|1690.5|1670.5|406
1643593200000|2022-01-31 01:40:00|1698.13|1678.13|1695.7|1675.7|1698.13|1678.13|1691.23|1671.23|543
1643593500000|2022-01-31 01:45:00|1695.67|1675.67|1697.92|1677.92|1698.2|1678.2|1689.83|1669.83|561
1643593800000|2022-01-31 01:50:00|1698.29|1678.29|1686.43|1666.43|1700.95|1680.95|1685.51|1665.51|420
1643594100000|2022-01-31 01:55:00|1686.4|1666.4|1680.81|1660.81|1691.22|1671.22|1680.81|1660.81|585
1643594400000|2022-01-31 02:00:00|1680.73|1660.73|1663.65|1643.65|1680.95|1660.95|1657.61|1637.61|823
1643594700000|2022-01-31 02:05:00|1663.64|1643.64|1672.38|1652.38|1673.86|1653.86|1663.58|1643.58|681
1643595000000|2022-01-31 02:10:00|1672.4|1652.4|1688.48|1668.48|1688.48|1668.48|1672.4|1652.4|440
1643595300000|2022-01-31 02:15:00|1688.47|1668.47|1685.6|1665.6|1689.6|1669.6|1684.38|1664.38|681
1643595600000|2022-01-31 02:20:00|1685.63|1665.63|1694.55|1674.55|1696.55|1676.55|1684.93|1664.93|479
1643595900000|2022-01-31 02:25:00|1694.71|1674.71|1694.5|1674.5|1698.95|1678.95|1692.8|1672.8|556
1643596200000|2022-01-31 02:30:00|1694.45|1674.45|1706.67|1686.67|1707.11|1687.11|1693.34|1673.34|457
1643596500000|2022-01-31 02:35:00|1706.53|1686.53|1715.98|1695.98|1717.45|1697.45|1702.59|1682.59|558
1643596800000|2022-01-31 02:40:00|1715.9|1695.9|1724.36|1704.36|1724.73|1704.73|1715.9|1695.9|441
1643597100000|2022-01-31 02:45:00|1724.54|1704.54|1714.53|1694.53|1724.72|1704.72|1714.48|1694.48|534
1643597400000|2022-01-31 02:50:00|1714.49|1694.49|1712.79|1692.79|1717.12|1697.12|1712.78|1692.78|534
1643597700000|2022-01-31 02:55:00|1712.85|1692.85|1711.8|1691.8|1713.58|1693.58|1708.5|1688.5|559
1643598000000|2022-01-31 03:00:00|1711.82|1691.82|1700.55|1680.55|1711.88|1691.88|1700.08|1680.08|556
1643598300000|2022-01-31 03:05:00|1700.56|1680.56|1700.46|1680.46|1702.39|1682.39|1696.18|1676.18|523
1643598600000|2022-01-31 03:10:00|1700.56|1680.56|1706.67|1686.67|1712.61|1692.61|1700.56|1680.56|481
1643598900000|2022-01-31 03:15:00|1706.68|1686.68|1711.67|1691.67|1711.67|1691.67|1702.71|1682.71|571
1643599200000|2022-01-31 03:20:00|1711.68|1691.68|1697.33|1677.33|1712.45|1692.45|1696.8|1676.8|528
1643599500000|2022-01-31 03:25:00|1697.38|1677.38|1696.62|1676.62|1698.92|1678.92|1692.88|1672.88|418
1643599800000|2022-01-31 03:30:00|1696.75|1676.75|1695.32|1675.32|1697.49|1677.49|1691.83|1671.83|720
1643600100000|2022-01-31 03:35:00|1695.35|1675.35|1705.31|1685.31|1705.31|1685.31|1694.33|1674.33|521
1643600400000|2022-01-31 03:40:00|1705.37|1685.37|1702.82|1682.82|1705.45|1685.45|1702.11|1682.11|533
1643600700000|2022-01-31 03:45:00|1702.84|1682.84|1701.93|1681.93|1704.91|1684.91|1700.93|1680.93|576
1643601000000|2022-01-31 03:50:00|1701.9|1681.9|1698.65|1678.65|1704.87|1684.87|1698.48|1678.48|597
1643601300000|2022-01-31 03:55:00|1698.64|1678.64|1698.85|1678.85|1700.99|1680.99|1697.62|1677.62|563
1643601600000|2022-01-31 04:00:00|1698.37|1678.37|1687.67|1667.67|1698.37|1678.37|1686.54|1666.54|674
1643601900000|2022-01-31 04:05:00|1687.68|1667.68|1682.81|1662.81|1690.58|1670.58|1681.56|1661.56|392
1643602200000|2022-01-31 04:10:00|1683.32|1663.32|1683.7|1663.7|1688.53|1668.53|1682.03|1662.03|528
1643602500000|2022-01-31 04:15:00|1683.73|1663.73|1686.8|1666.8|1687.7|1667.7|1683.53|1663.53|454
1643602800000|2022-01-31 04:20:00|1686.65|1666.65|1671.96|1651.96|1686.75|1666.75|1671.13|1651.13|480
1643603100000|2022-01-31 04:25:00|1671.95|1651.95|1670.99|1650.99|1676.41|1656.41|1669.03|1649.03|482
1643603400000|2022-01-31 04:30:00|1670.72|1650.72|1679.64|1659.64|1679.71|1659.71|1663.9|1643.9|642
1643603700000|2022-01-31 04:35:00|1680|1660|1677.24|1657.24|1687.51|1667.51|1677.24|1657.24|575
1643604000000|2022-01-31 04:40:00|1677.23|1657.23|1681.69|1661.69|1681.69|1661.69|1675.14|1655.14|441
1643604300000|2022-01-31 04:45:00|1681.65|1661.65|1685.28|1665.28|1686.53|1666.53|1679.17|1659.17|560
1643604600000|2022-01-31 04:50:00|1685.3|1665.3|1681.38|1661.38|1686.45|1666.45|1678.59|1658.59|551
1643604900000|2022-01-31 04:55:00|1681.4|1661.4|1680.01|1660.01|1681.77|1661.77|1679.5|1659.5|459
1643605200000|2022-01-31 05:00:00|1680.26|1660.26|1676.67|1656.67|1683.3|1663.3|1676.35|1656.35|464
1643605500000|2022-01-31 05:05:00|1676.88|1656.88|1667.47|1647.47|1680.54|1660.54|1667.13|1647.13|417
1643605800000|2022-01-31 05:10:00|1667.53|1647.53|1671.58|1651.58|1673.17|1653.17|1667.53|1647.53|530
1643606100000|2022-01-31 05:15:00|1671.6|1651.6|1676.93|1656.93|1677.95|1657.95|1671.07|1651.07|429
1643606400000|2022-01-31 05:20:00|1676.91|1656.91|1681.12|1661.12|1681.12|1661.12|1676.31|1656.31|485
1643606700000|2022-01-31 05:25:00|1681.31|1661.31|1682.47|1662.47|1683.67|1663.67|1675.12|1655.12|588
1643607000000|2022-01-31 05:30:00|1682.27|1662.27|1683.3|1663.3|1687.37|1667.37|1682.23|1662.23|524
1643607300000|2022-01-31 05:35:00|1683.29|1663.29|1685.65|1665.65|1685.65|1665.65|1680.52|1660.52|455
1643607600000|2022-01-31 05:40:00|1685.83|1665.83|1687.94|1667.94|1688.55|1668.55|1685.65|1665.65|396
1643607900000|2022-01-31 05:45:00|1687.96|1667.96|1688.59|1668.59|1690|1670|1685.79|1665.79|431
1643608200000|2022-01-31 05:50:00|1688.63|1668.63|1693.03|1673.03|1693.84|1673.84|1688.02|1668.02|504
1643608500000|2022-01-31 05:55:00|1692.94|1672.94|1693.69|1673.69|1693.93|1673.93|1691.75|1671.75|292
1643608800000|2022-01-31 06:00:00|1693.87|1673.87|1695.9|1675.9|1696.78|1676.78|1692.45|1672.45|284
1643609100000|2022-01-31 06:05:00|1695.85|1675.85|1696.72|1676.72|1696.87|1676.87|1691.73|1671.73|363
1643609400000|2022-01-31 06:10:00|1696.71|1676.71|1692.26|1672.26|1697.02|1677.02|1690.92|1670.92|343
1643609700000|2022-01-31 06:15:00|1692.23|1672.23|1691.48|1671.48|1692.69|1672.69|1689.69|1669.69|305
1643610000000|2022-01-31 06:20:00|1691.53|1671.53|1693.72|1673.72|1694.57|1674.57|1690.89|1670.89|304
1643610300000|2022-01-31 06:25:00|1693.77|1673.77|1694.6|1674.6|1695.72|1675.72|1692.81|1672.81|439
1643610600000|2022-01-31 06:30:00|1694.64|1674.64|1685.51|1665.51|1694.79|1674.79|1685.46|1665.46|451
1643610900000|2022-01-31 06:35:00|1685.5|1665.5|1680.77|1660.77|1685.8|1665.8|1679.71|1659.71|368
1643611200000|2022-01-31 06:40:00|1680.79|1660.79|1684.93|1664.93|1685.63|1665.63|1680.47|1660.47|474
1643611500000|2022-01-31 06:45:00|1685.03|1665.03|1683.66|1663.66|1685.47|1665.47|1681.7|1661.7|417
1643611800000|2022-01-31 06:50:00|1683.65|1663.65|1682.75|1662.75|1686.93|1666.93|1682.74|1662.74|389
1643612100000|2022-01-31 06:55:00|1682.77|1662.77|1677.72|1657.72|1682.77|1662.77|1677.7|1657.7|294
1643612400000|2022-01-31 07:00:00|1677.88|1657.88|1683.65|1663.65|1684.35|1664.35|1674.56|1654.56|471
1643612700000|2022-01-31 07:05:00|1683.64|1663.64|1681.98|1661.98|1683.92|1663.92|1679.9|1659.9|467
1643613000000|2022-01-31 07:10:00|1681.94|1661.94|1680.5|1660.5|1681.94|1661.94|1677.05|1657.05|545
1643613300000|2022-01-31 07:15:00|1680.58|1660.58|1687.82|1667.82|1688.96|1668.96|1680.58|1660.58|470
1643613600000|2022-01-31 07:20:00|1687.77|1667.77|1684.52|1664.52|1688.5|1668.5|1684.11|1664.11|499
1643613900000|2022-01-31 07:25:00|1684.3|1664.3|1687.17|1667.17|1687.49|1667.49|1683.84|1663.84|502
1643614200000|2022-01-31 07:30:00|1687.05|1667.05|1690.89|1670.89|1692.4|1672.4|1686.39|1666.39|589
1643614500000|2022-01-31 07:35:00|1690.88|1670.88|1696.71|1676.71|1697.31|1677.31|1690.72|1670.72|452
1643614800000|2022-01-31 07:40:00|1696.81|1676.81|1704.63|1684.63|1705.83|1685.83|1696.6|1676.6|364
1643615100000|2022-01-31 07:45:00|1704.69|1684.69|1705.76|1685.76|1705.76|1685.76|1703.52|1683.52|333
1643615400000|2022-01-31 07:50:00|1705.77|1685.77|1700.69|1680.69|1705.77|1685.77|1696.27|1676.27|486
1643615700000|2022-01-31 07:55:00|1700.82|1680.82|1706.34|1686.34|1706.97|1686.97|1699.5|1679.5|492
1643616000000|2022-01-31 08:00:00|1706.36|1686.36|1706.16|1686.16|1706.37|1686.37|1700.63|1680.63|441
1643616300000|2022-01-31 08:05:00|1706.23|1686.23|1707.33|1687.33|1707.33|1687.33|1703.48|1683.48|379
1643616600000|2022-01-31 08:10:00|1707.44|1687.44|1717.76|1697.76|1717.76|1697.76|1707.44|1687.44|387
1643616900000|2022-01-31 08:15:00|1717.77|1697.77|1716.65|1696.65|1723.93|1703.93|1713.16|1693.16|553
1643617200000|2022-01-31 08:20:00|1716.63|1696.63|1713.96|1693.96|1717.18|1697.18|1712.26|1692.26|509
1643617500000|2022-01-31 08:25:00|1714.05|1694.05|1724.61|1704.61|1724.61|1704.61|1713.47|1693.47|395
1643617800000|2022-01-31 08:30:00|1724.9|1704.9|1720.53|1700.53|1726.51|1706.51|1717.44|1697.44|468
1643618100000|2022-01-31 08:35:00|1720.5|1700.5|1719.28|1699.28|1720.55|1700.55|1716.06|1696.06|476
1643618400000|2022-01-31 08:40:00|1719.31|1699.31|1718.53|1698.53|1720.11|1700.11|1717.13|1697.13|434
1643618700000|2022-01-31 08:45:00|1718.52|1698.52|1718.65|1698.65|1722.88|1702.88|1717.49|1697.49|407
1643619000000|2022-01-31 08:50:00|1718.64|1698.64|1719.75|1699.75|1722.12|1702.12|1713.56|1693.56|465
1643619300000|2022-01-31 08:55:00|1719.89|1699.89|1717.5|1697.5|1721.67|1701.67|1715.85|1695.85|379
1643619600000|2022-01-31 09:00:00|1717.57|1697.57|1718.91|1698.91|1719.45|1699.45|1715.09|1695.09|393
1643619900000|2022-01-31 09:05:00|1718.89|1698.89|1707.48|1687.48|1719.68|1699.68|1706.57|1686.57|437
1643620200000|2022-01-31 09:10:00|1707.55|1687.55|1709.84|1689.84|1710.3|1690.3|1706.65|1686.65|254
1643620500000|2022-01-31 09:15:00|1710.04|1690.04|1707.63|1687.63|1710.04|1690.04|1705.97|1685.97|362
1643620800000|2022-01-31 09:20:00|1707.62|1687.62|1701.37|1681.37|1709.05|1689.05|1700.65|1680.65|410
1643621100000|2022-01-31 09:25:00|1701.27|1681.27|1706.41|1686.41|1706.62|1686.62|1701.15|1681.15|318
1643621400000|2022-01-31 09:30:00|1706.55|1686.55|1705.54|1685.54|1707.14|1687.14|1702.89|1682.89|504
1643621700000|2022-01-31 09:35:00|1705.53|1685.53|1718.73|1698.73|1718.9|1698.9|1705.53|1685.53|421
1643622000000|2022-01-31 09:40:00|1718.78|1698.78|1717.52|1697.52|1720.5|1700.5|1716.47|1696.47|309
1643622300000|2022-01-31 09:45:00|1717.72|1697.72|1726.32|1706.32|1726.5|1706.5|1716.67|1696.67|478
1643622600000|2022-01-31 09:50:00|1726.36|1706.36|1726.79|1706.79|1731.63|1711.63|1726.08|1706.08|443
1643622900000|2022-01-31 09:55:00|1726.78|1706.78|1734.89|1714.89|1735.38|1715.38|1726.71|1706.71|350
1643623200000|2022-01-31 10:00:00|1735.18|1715.18|1736.55|1716.55|1738.13|1718.13|1734.54|1714.54|480
1643623500000|2022-01-31 10:05:00|1736.54|1716.54|1733.4|1713.4|1736.74|1716.74|1729.4|1709.4|425
1643623800000|2022-01-31 10:10:00|1733.61|1713.61|1730.78|1710.78|1734.01|1714.01|1730.3|1710.3|368
1643624100000|2022-01-31 10:15:00|1730.81|1710.81|1729.29|1709.29|1733.65|1713.65|1727.7|1707.7|396
1643624400000|2022-01-31 10:20:00|1729.24|1709.24|1726.57|1706.57|1730.02|1710.02|1725.75|1705.75|349
1643624700000|2022-01-31 10:25:00|1726.58|1706.58|1733.65|1713.65|1733.77|1713.77|1726.56|1706.56|418
1643625000000|2022-01-31 10:30:00|1733.6|1713.6|1728.43|1708.43|1733.94|1713.94|1728.43|1708.43|410
1643625300000|2022-01-31 10:35:00|1728.5|1708.5|1724.32|1704.32|1728.57|1708.57|1724.32|1704.32|289
1643625600000|2022-01-31 10:40:00|1724.34|1704.34|1726.53|1706.53|1726.7|1706.7|1720.65|1700.65|331
1643625900000|2022-01-31 10:45:00|1726.54|1706.54|1731.53|1711.53|1731.53|1711.53|1725.91|1705.91|421
1643626200000|2022-01-31 10:50:00|1731.48|1711.48|1734.13|1714.13|1738.39|1718.39|1731.48|1711.48|407
1643626500000|2022-01-31 10:55:00|1734.19|1714.19|1735.28|1715.28|1737.02|1717.02|1731.76|1711.76|422
1643626800000|2022-01-31 11:00:00|1735.35|1715.35|1727.22|1707.22|1736.94|1716.94|1727.22|1707.22|501
1643627100000|2022-01-31 11:05:00|1727.15|1707.15|1725.58|1705.58|1727.15|1707.15|1724.22|1704.22|310
1643627400000|2022-01-31 11:10:00|1725.56|1705.56|1720.51|1700.51|1726.5|1706.5|1720.48|1700.48|358
1643627700000|2022-01-31 11:15:00|1720.48|1700.48|1721.89|1701.89|1723.73|1703.73|1719.22|1699.22|354
1643628000000|2022-01-31 11:20:00|1721.95|1701.95|1719.88|1699.88|1725.73|1705.73|1719.78|1699.78|433
1643628300000|2022-01-31 11:25:00|1719.78|1699.78|1720.38|1700.38|1720.8|1700.8|1716.53|1696.53|587
1643628600000|2022-01-31 11:30:00|1720.37|1700.37|1711.97|1691.97|1720.61|1700.61|1709.89|1689.89|582
1643628900000|2022-01-31 11:35:00|1711.99|1691.99|1704.45|1684.45|1711.99|1691.99|1701.95|1681.95|451
1643629200000|2022-01-31 11:40:00|1704.4|1684.4|1695.49|1675.49|1705.51|1685.51|1694.69|1674.69|509
1643629500000|2022-01-31 11:45:00|1695.5|1675.5|1693.72|1673.72|1700.83|1680.83|1688.53|1668.53|611
1643629800000|2022-01-31 11:50:00|1693.7|1673.7|1698.21|1678.21|1698.63|1678.63|1686.76|1666.76|652
1643630100000|2022-01-31 11:55:00|1698.26|1678.26|1714.19|1694.19|1723.12|1703.12|1698.26|1678.26|814
1643630400000|2022-01-31 12:00:00|1714.28|1694.28|1709.73|1689.73|1727.58|1707.58|1709.73|1689.73|785
1643630700000|2022-01-31 12:05:00|1709.76|1689.76|1695.53|1675.53|1709.81|1689.81|1691.75|1671.75|792
1643631000000|2022-01-31 12:10:00|1695.55|1675.55|1694.02|1674.02|1698.96|1678.96|1692.74|1672.74|613
1643631300000|2022-01-31 12:15:00|1694.05|1674.05|1682.57|1662.57|1694.07|1674.07|1682.38|1662.38|640
1643631600000|2022-01-31 12:20:00|1682.75|1662.75|1683.75|1663.75|1684.88|1664.88|1679.14|1659.14|521
1643631900000|2022-01-31 12:25:00|1683.74|1663.74|1690.17|1670.17|1692.25|1672.25|1683.61|1663.61|592
1643632200000|2022-01-31 12:30:00|1690.2|1670.2|1693.39|1673.39|1694.69|1674.69|1682.91|1662.91|583
1643632500000|2022-01-31 12:35:00|1693.47|1673.47|1689.34|1669.34|1700.24|1680.24|1689.34|1669.34|685
1643632800000|2022-01-31 12:40:00|1689.31|1669.31|1686.66|1666.66|1690.64|1670.64|1685.49|1665.49|545
1643633100000|2022-01-31 12:45:00|1686.67|1666.67|1696.5|1676.5|1696.58|1676.58|1686.59|1666.59|357
1643633400000|2022-01-31 12:50:00|1696.52|1676.52|1693.46|1673.46|1696.52|1676.52|1690.72|1670.72|510
1643633700000|2022-01-31 12:55:00|1693.54|1673.54|1692.93|1672.93|1696.48|1676.48|1691.17|1671.17|475
1643634000000|2022-01-31 13:00:00|1692.92|1672.92|1683.64|1663.64|1693.56|1673.56|1683.64|1663.64|535
1643634300000|2022-01-31 13:05:00|1683.73|1663.73|1680.21|1660.21|1684.44|1664.44|1673.22|1653.22|559
1643634600000|2022-01-31 13:10:00|1680.03|1660.03|1692.22|1672.22|1692.58|1672.58|1679.8|1659.8|610
1643634900000|2022-01-31 13:15:00|1692.16|1672.16|1693.82|1673.82|1694.72|1674.72|1689.08|1669.08|577
1643635200000|2022-01-31 13:20:00|1693.81|1673.81|1691.06|1671.06|1695.1|1675.1|1689.05|1669.05|532
1643635500000|2022-01-31 13:25:00|1690.95|1670.95|1698.47|1678.47|1698.47|1678.47|1689.76|1669.76|650
1643635800000|2022-01-31 13:30:00|1698.52|1678.52|1706.99|1686.99|1707.07|1687.07|1698.52|1678.52|554
1643636100000|2022-01-31 13:35:00|1707.05|1687.05|1704.95|1684.95|1709.39|1689.39|1704.16|1684.16|589
1643636400000|2022-01-31 13:40:00|1704.94|1684.94|1717.76|1697.76|1717.76|1697.76|1704.46|1684.46|492
1643636700000|2022-01-31 13:45:00|1717.71|1697.71|1712.74|1695.64|1719.02|1699.02|1710.68|1692.84|546
1643637000000|2022-01-31 13:50:00|1712.73|1695.63|1715.23|1698.13|1719.41|1702.31|1712.26|1695.16|487
1643637300000|2022-01-31 13:55:00|1715.36|1698.26|1710.07|1692.97|1715.36|1698.26|1709.02|1691.92|403
1643637600000|2022-01-31 14:00:00|1710.12|1693.02|1709.2|1692.1|1710.64|1693.54|1708.15|1691.05|388
1643637900000|2022-01-31 14:05:00|1709.25|1692.15|1714.18|1697.08|1715.8|1698.7|1708.99|1691.89|433
1643638200000|2022-01-31 14:10:00|1714.16|1697.06|1712.35|1695.25|1716.59|1699.49|1712.16|1695.06|491
1643638500000|2022-01-31 14:15:00|1712.33|1695.23|1708.54|1691.44|1713.05|1695.95|1707.14|1690.04|505
1643638800000|2022-01-31 14:20:00|1708.52|1691.42|1704.31|1687.21|1708.57|1691.47|1703.68|1686.58|484
1643639100000|2022-01-31 14:25:00|1704.4|1687.3|1705.64|1688.54|1706.12|1689.02|1702.37|1685.27|480
1643639400000|2022-01-31 14:30:00|1705.63|1688.53|1714.61|1697.51|1715.24|1698.14|1694.19|1677.09|837
1643639700000|2022-01-31 14:35:00|1714.62|1697.52|1711.22|1694.12|1715.23|1698.13|1708.17|1691.07|748
1643640000000|2022-01-31 14:40:00|1711.26|1694.16|1711.79|1694.69|1714.73|1697.63|1710.48|1693.38|589
1643640300000|2022-01-31 14:45:00|1711.77|1694.67|1704.7|1687.6|1713.46|1696.36|1703.82|1686.72|697
1643640600000|2022-01-31 14:50:00|1704.72|1687.62|1719.11|1702.01|1719.12|1702.02|1701.41|1684.31|550
1643640900000|2022-01-31 14:55:00|1719.19|1702.09|1728.19|1711.09|1728.3|1711.2|1718.55|1701.45|574
1643641200000|2022-01-31 15:00:00|1728.36|1711.26|1739.26|1722.16|1746.25|1729.15|1728.36|1711.26|729
1643641500000|2022-01-31 15:05:00|1739.52|1722.42|1756.46|1739.36|1757.85|1740.75|1738.13|1721.03|684
1643641800000|2022-01-31 15:10:00|1756.41|1739.31|1753.22|1736.12|1757.56|1740.46|1751|1733.9|708
1643642100000|2022-01-31 15:15:00|1753.21|1736.11|1766.11|1749.01|1770.97|1753.87|1753|1735.9|739
1643642400000|2022-01-31 15:20:00|1766.09|1748.99|1764.88|1747.78|1768.42|1751.32|1757.29|1740.19|735
1643642700000|2022-01-31 15:25:00|1764.96|1747.86|1752.94|1735.84|1766.16|1749.06|1751.36|1734.26|751
1643643000000|2022-01-31 15:30:00|1753.12|1736.02|1760.74|1743.64|1761.13|1744.03|1751.13|1734.03|715
1643643300000|2022-01-31 15:35:00|1760.73|1743.63|1765.59|1748.49|1767.18|1750.08|1760.48|1743.38|663
1643643600000|2022-01-31 15:40:00|1765.58|1748.48|1766.36|1749.26|1766.61|1749.51|1759.05|1741.95|660
1643643900000|2022-01-31 15:45:00|1766.38|1749.28|1761.2|1744.1|1766.38|1749.28|1756.86|1739.76|628
1643644200000|2022-01-31 15:50:00|1761.22|1744.12|1759.61|1742.51|1765.96|1748.86|1758.67|1741.57|717
1643644500000|2022-01-31 15:55:00|1759.6|1742.5|1757.98|1740.88|1760.75|1743.65|1754.01|1736.91|659
1643644800000|2022-01-31 16:00:00|1758.11|1741.01|1765.73|1748.63|1767.22|1750.12|1754.46|1737.36|661
1643645100000|2022-01-31 16:05:00|1766.04|1748.94|1777.07|1759.97|1777.75|1760.65|1766.02|1748.92|784
1643645400000|2022-01-31 16:10:00|1777.06|1759.96|1774.17|1757.07|1777.06|1759.96|1768.67|1751.57|726
1643645700000|2022-01-31 16:15:00|1774.09|1756.99|1768.48|1751.38|1777.13|1760.03|1765.48|1748.38|667
1643646000000|2022-01-31 16:20:00|1768.45|1751.35|1759.8|1742.7|1772.4|1755.3|1758.29|1741.19|612
1643646300000|2022-01-31 16:25:00|1759.91|1742.81|1758.12|1741.02|1763.97|1746.87|1756.22|1739.12|563
1643646600000|2022-01-31 16:30:00|1758.09|1740.99|1764.8|1747.7|1766.47|1749.37|1756.84|1739.74|635
1643646900000|2022-01-31 16:35:00|1764.81|1747.71|1767.21|1750.11|1771.08|1753.98|1764.11|1747.01|585
1643647200000|2022-01-31 16:40:00|1767.38|1750.28|1762.63|1745.53|1773.77|1756.67|1761.85|1744.75|576
1643647500000|2022-01-31 16:45:00|1762.62|1745.52|1752.65|1735.55|1766.88|1749.78|1752.25|1735.15|622
1643647800000|2022-01-31 16:50:00|1752.7|1735.6|1760.11|1743.01|1761.81|1744.71|1747.35|1730.25|758
1643648100000|2022-01-31 16:55:00|1760.12|1743.02|1756.93|1739.83|1763.43|1746.33|1753.93|1736.83|765
1643648400000|2022-01-31 17:00:00|1757|1739.9|1738.8|1721.7|1760.13|1743.03|1736.38|1719.28|672
1643648700000|2022-01-31 17:05:00|1739.04|1721.94|1743.11|1726.01|1747.26|1730.16|1737.59|1720.49|717
1643649000000|2022-01-31 17:10:00|1743.09|1725.99|1737.91|1720.81|1750.06|1732.96|1737.13|1720.03|741
1643649300000|2022-01-31 17:15:00|1737.92|1720.82|1743.25|1726.15|1746.01|1728.91|1737.59|1720.49|677
1643649600000|2022-01-31 17:20:00|1743.24|1726.14|1727.88|1710.78|1745.21|1728.11|1727.88|1710.78|610
1643649900000|2022-01-31 17:25:00|1727.87|1710.77|1728.95|1711.85|1734.43|1717.33|1723.64|1706.54|641
1643650200000|2022-01-31 17:30:00|1728.91|1711.81|1720.48|1703.38|1731.27|1714.17|1720.39|1703.29|646
1643650500000|2022-01-31 17:35:00|1720.37|1703.27|1717.01|1699.91|1720.37|1703.27|1713.39|1696.29|491
1643650800000|2022-01-31 17:40:00|1716.98|1699.88|1728.26|1711.16|1728.98|1711.88|1716.24|1699.14|515
1643651100000|2022-01-31 17:45:00|1728.31|1711.21|1735.31|1718.21|1735.9|1718.8|1727.42|1710.32|468
1643651400000|2022-01-31 17:50:00|1735.28|1718.18|1731.35|1714.25|1735.32|1718.22|1729.28|1712.18|428
1643651700000|2022-01-31 17:55:00|1731.36|1714.26|1729.97|1712.87|1736.1|1719|1729.81|1712.71|366
1643652000000|2022-01-31 18:00:00|1729.96|1712.86|1731.69|1714.59|1731.87|1714.77|1727.38|1710.28|518
1643652300000|2022-01-31 18:05:00|1731.75|1714.65|1720.44|1703.34|1731.84|1714.74|1720.3|1703.2|500
1643652600000|2022-01-31 18:10:00|1720.38|1703.28|1714.72|1697.62|1720.44|1703.34|1712.34|1695.24|541
1643652900000|2022-01-31 18:15:00|1714.67|1697.57|1720.54|1703.44|1721.94|1704.84|1713.47|1696.37|475
1643653200000|2022-01-31 18:20:00|1720.36|1703.26|1724.22|1707.12|1726|1708.9|1719.89|1702.79|445
1643653500000|2022-01-31 18:25:00|1724.25|1707.15|1715.65|1698.55|1724.59|1707.49|1715.38|1698.28|534
1643653800000|2022-01-31 18:30:00|1715.63|1698.53|1715.32|1698.22|1717.23|1700.13|1711.59|1694.49|440
1643654100000|2022-01-31 18:35:00|1715.06|1697.96|1710.09|1692.99|1715.86|1698.76|1709.73|1692.63|474
1643654400000|2022-01-31 18:40:00|1710.21|1693.11|1712.21|1695.11|1717.43|1700.33|1708.27|1691.17|615
1643654700000|2022-01-31 18:45:00|1712.2|1695.1|1719.25|1702.15|1719.47|1702.37|1712.2|1695.1|580
1643655000000|2022-01-31 18:50:00|1719.26|1702.16|1714.16|1697.06|1719.36|1702.26|1709.79|1692.69|621
1643655300000|2022-01-31 18:55:00|1714.14|1697.04|1710.39|1693.29|1714.67|1697.57|1709.58|1692.48|596
1643655600000|2022-01-31 19:00:00|1710.41|1693.31|1711.29|1694.19|1716.66|1699.56|1710.1|1693|587
1643655900000|2022-01-31 19:05:00|1711.14|1694.04|1721.43|1704.33|1722.59|1705.49|1710.61|1693.51|657
1643656200000|2022-01-31 19:10:00|1721.42|1704.32|1727.1|1710|1727.1|1710|1720.2|1703.1|584
1643656500000|2022-01-31 19:15:00|1727.11|1710.01|1730.91|1713.81|1734.12|1717.02|1726.61|1709.51|574
1643656800000|2022-01-31 19:20:00|1730.89|1713.79|1736.35|1719.25|1737.07|1719.97|1728.37|1711.27|523
1643657100000|2022-01-31 19:25:00|1736.36|1719.26|1729.18|1712.08|1737.4|1720.3|1726.01|1708.91|501
1643657400000|2022-01-31 19:30:00|1729.07|1711.97|1726.27|1709.17|1729.13|1712.03|1723.23|1706.13|389
1643657700000|2022-01-31 19:35:00|1726.7|1709.6|1717.55|1700.45|1730.23|1713.13|1717.4|1700.3|610
1643658000000|2022-01-31 19:40:00|1717.28|1700.18|1719.14|1702.04|1723.24|1706.14|1715.45|1698.35|632
1643658300000|2022-01-31 19:45:00|1719.18|1702.08|1714.53|1697.43|1722.62|1705.52|1712.04|1694.94|630
1643658600000|2022-01-31 19:50:00|1714.59|1697.49|1715.98|1698.88|1719.97|1702.87|1713.47|1696.37|575
1643658900000|2022-01-31 19:55:00|1716.05|1698.95|1712.75|1695.65|1718.09|1700.99|1711.96|1694.86|557
1643659200000|2022-01-31 20:00:00|1712.79|1695.69|1722.99|1705.89|1723.87|1706.77|1712.21|1695.11|627
1643659500000|2022-01-31 20:05:00|1723.03|1705.93|1712.16|1695.06|1724.73|1707.63|1712.16|1695.06|474
1643659800000|2022-01-31 20:10:00|1711.65|1694.55|1708.55|1691.45|1713.79|1696.69|1707.42|1690.32|444
1643660100000|2022-01-31 20:15:00|1708.65|1691.55|1701.22|1684.12|1710.64|1693.54|1701.06|1683.96|602
1643660400000|2022-01-31 20:20:00|1701.14|1684.04|1710.69|1693.59|1711.48|1694.38|1701.08|1683.98|518
1643660700000|2022-01-31 20:25:00|1710.72|1693.62|1707.09|1689.99|1710.95|1693.85|1705.09|1687.99|531
1643661000000|2022-01-31 20:30:00|1707.1|1690|1702.21|1685.11|1710.95|1693.85|1702.21|1685.11|642
1643661300000|2022-01-31 20:35:00|1702.19|1685.09|1706.57|1689.47|1710.94|1693.84|1701.69|1684.59|575
1643661600000|2022-01-31 20:40:00|1706.32|1689.22|1711.09|1693.99|1712.07|1694.97|1706.32|1689.22|522
1643661900000|2022-01-31 20:45:00|1711.05|1693.95|1715.82|1698.72|1715.92|1698.82|1710.35|1693.25|565
1643662200000|2022-01-31 20:50:00|1715.83|1698.73|1719.57|1702.47|1720.16|1703.06|1715.8|1698.7|558
1643662500000|2022-01-31 20:55:00|1719.59|1702.49|1718.11|1701.01|1720.05|1702.95|1715.33|1698.23|617
1643662800000|2022-01-31 21:00:00|1717.47|1700.37|1717.43|1700.33|1717.87|1700.77|1712.35|1695.25|525
1643663100000|2022-01-31 21:05:00|1717.42|1700.32|1723.57|1706.47|1724.09|1706.99|1717.03|1699.93|479
1643663400000|2022-01-31 21:10:00|1723.55|1706.45|1724.57|1707.47|1725.38|1708.28|1722.25|1705.15|589
1643663700000|2022-01-31 21:15:00|1724.6|1707.5|1719.05|1701.95|1725.68|1708.58|1718.51|1701.41|506
1643664000000|2022-01-31 21:20:00|1719.74|1702.64|1726.34|1709.24|1726.42|1709.32|1719.54|1702.44|370
1643664300000|2022-01-31 21:25:00|1726.28|1709.18|1725.88|1708.78|1728.22|1711.12|1725.55|1708.45|337
1643664600000|2022-01-31 21:30:00|1725.86|1708.76|1724.83|1707.73|1725.9|1708.8|1722.05|1704.95|425
1643664900000|2022-01-31 21:35:00|1724.81|1707.71|1721.78|1704.68|1725.94|1708.84|1721.4|1704.3|429
1643665200000|2022-01-31 21:40:00|1721.77|1704.67|1722.76|1705.66|1723.77|1706.67|1721.02|1703.92|381
1643665500000|2022-01-31 21:45:00|1722.77|1705.67|1724.44|1707.34|1725.91|1708.81|1722.36|1705.26|444
1643665800000|2022-01-31 21:50:00|1724.4|1707.3|1726.21|1709.11|1727.22|1710.12|1724.05|1706.95|447
1643666100000|2022-01-31 21:55:00|1726.56|1709.46|1723.46|1706.36|1726.61|1709.51|1722.49|1705.39|352
1643666400000|2022-01-31 22:00:00|1723.37|1706.27|1725.63|1708.53|1728.07|1710.97|1723.05|1705.95|360
1643666700000|2022-01-31 22:05:00|1725.78|1708.68|1725.89|1708.79|1726.41|1709.31|1724.27|1707.17|260
1643667000000|2022-01-31 22:10:00|1725.77|1708.67|1732.08|1714.98|1732.08|1714.98|1725.49|1708.39|263
1643667300000|2022-01-31 22:15:00|1732.09|1714.99|1732.55|1715.45|1733.38|1716.28|1730.67|1713.57|248
1643667600000|2022-01-31 22:20:00|1732.64|1715.54|1736.36|1719.26|1738.35|1721.25|1731.63|1714.53|307
1643667900000|2022-01-31 22:25:00|1736.44|1719.34|1739.38|1722.28|1739.53|1722.43|1735.36|1718.26|132
1643668200000|2022-01-31 22:30:00|1739.27|1722.17|1739.07|1721.97|1741.86|1724.76|1738.59|1721.49|288
1643668500000|2022-01-31 22:35:00|1739.02|1721.92|1732.53|1715.43|1739.19|1722.09|1732.18|1715.08|267
1643668800000|2022-01-31 22:40:00|1732.43|1715.33|1730.95|1713.85|1732.44|1715.34|1729.94|1712.84|182
1643669100000|2022-01-31 22:45:00|1731.03|1713.93|1723.08|1705.98|1731.61|1714.51|1722.99|1705.89|248
1643669400000|2022-01-31 22:50:00|1723.22|1706.12|1721.45|1704.35|1723.28|1706.18|1721.45|1704.35|187
1643669700000|2022-01-31 22:55:00|1721.49|1704.39|1719.87|1702.77|1721.78|1704.68|1717.84|1700.74|179
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1726.17|1709.07|1727.81|1710.71|1719.47|1702.37|327
1643670300000|2022-01-31 23:05:00|1726.39|1709.29|1727.21|1710.11|1728.83|1711.73|1725.64|1708.54|324
1643670600000|2022-01-31 23:10:00|1727.22|1710.12|1728.65|1711.55|1730.15|1713.05|1726.69|1709.59|312
1643670900000|2022-01-31 23:15:00|1728.7|1711.6|1724.16|1707.06|1730.21|1713.11|1724.05|1706.95|443
1643671200000|2022-01-31 23:20:00|1724.29|1707.19|1725.72|1708.62|1726.18|1709.08|1719.71|1702.61|370
1643671500000|2022-01-31 23:25:00|1725.68|1708.58|1726.87|1709.77|1727.4|1710.3|1725.24|1708.14|390
1643671800000|2022-01-31 23:30:00|1726.86|1709.76|1729.53|1712.43|1730.19|1713.09|1726.63|1709.53|347
1643672100000|2022-01-31 23:35:00|1729.55|1712.45|1732.46|1715.36|1733.83|1716.73|1727.81|1710.71|401
1643672400000|2022-01-31 23:40:00|1732.38|1715.28|1727.35|1710.25|1733.74|1716.64|1727.35|1710.25|438
1643672700000|2022-01-31 23:45:00|1727.3|1710.2|1730.77|1713.67|1733.35|1716.25|1727.26|1710.16|429
1643673000000|2022-01-31 23:50:00|1730.76|1713.66|1733.22|1716.12|1733.27|1716.17|1730.69|1713.59|467
1643673300000|2022-01-31 23:55:00|1733.14|1716.04|1724.41|1707.31|1734.05|1716.95|1724.24|1707.14|505
1643673600000|2022-02-01 00:00:00|1724.4|1707.3|1722.11|1705.01|1724.68|1707.58|1715.7|1698.6|569
1643673900000|2022-02-01 00:05:00|1722.13|1705.03|1735.8|1718.7|1740.16|1723.06|1718.57|1701.47|541
1643674200000|2022-02-01 00:10:00|1735.75|1718.65|1727.95|1710.85|1735.76|1718.66|1727.77|1710.67|591
1643674500000|2022-02-01 00:15:00|1727.9|1710.8|1719.91|1702.81|1732.43|1715.33|1718.55|1701.45|550
1643674800000|2022-02-01 00:20:00|1719.88|1702.78|1725.48|1708.38|1726.32|1709.22|1716.46|1699.36|519
1643675100000|2022-02-01 00:25:00|1725.37|1708.27|1724.02|1706.92|1727.3|1710.2|1722.97|1705.87|536
1643675400000|2022-02-01 00:30:00|1723.95|1706.85|1725.39|1708.29|1733.34|1716.24|1723.54|1706.44|530
1643675700000|2022-02-01 00:35:00|1725.38|1708.28|1725.51|1708.41|1726.73|1709.63|1721.92|1704.82|560
1643676000000|2022-02-01 00:40:00|1725.49|1708.39|1738.14|1721.04|1739.29|1722.19|1723.5|1706.4|521
1643676300000|2022-02-01 00:45:00|1738.13|1721.03|1760.06|1742.96|1763.45|1746.35|1738.13|1721.03|585
1643676600000|2022-02-01 00:50:00|1760.08|1742.98|1745.02|1727.92|1760.3|1743.2|1742.92|1725.82|513
1643676900000|2022-02-01 00:55:00|1745.03|1727.93|1742.09|1724.99|1745.75|1728.65|1739.27|1722.17|390
1643677200000|2022-02-01 01:00:00|1742.08|1724.98|1742.94|1725.84|1748.98|1731.88|1740.84|1723.74|555
1643677500000|2022-02-01 01:05:00|1742.93|1725.83|1746.85|1729.75|1748.11|1731.01|1740.74|1723.64|610
1643677800000|2022-02-01 01:10:00|1746.79|1729.69|1740.81|1723.71|1748.96|1731.86|1739.19|1722.09|524
1643678100000|2022-02-01 01:15:00|1740.77|1723.67|1736.89|1719.79|1741.83|1724.73|1735.96|1718.86|452
1643678400000|2022-02-01 01:20:00|1736.95|1719.85|1735.81|1718.71|1739.27|1722.17|1735.69|1718.59|392
1643678700000|2022-02-01 01:25:00|1735.86|1718.76|1739.72|1722.62|1743.06|1725.96|1735.44|1718.34|490
1643679000000|2022-02-01 01:30:00|1739.71|1722.61|1735.34|1718.24|1740.49|1723.39|1734.42|1717.32|537
1643679300000|2022-02-01 01:35:00|1735.37|1718.27|1738.81|1721.71|1739.12|1722.02|1735.37|1718.27|478
1643679600000|2022-02-01 01:40:00|1738.73|1721.63|1736.32|1719.22|1740.86|1723.76|1734.18|1717.08|544
1643679900000|2022-02-01 01:45:00|1736.37|1719.27|1726.73|1709.63|1739.13|1722.03|1726.73|1709.63|507
1643680200000|2022-02-01 01:50:00|1727.02|1709.92|1725.57|1708.47|1730.25|1713.15|1721.41|1704.31|436
1643680500000|2022-02-01 01:55:00|1725.59|1708.49|1725.75|1708.65|1730.1|1713|1725.11|1708.01|587
1643680800000|2022-02-01 02:00:00|1725.73|1708.63|1728.14|1711.04|1731.62|1714.52|1723.47|1706.37|512
1643681100000|2022-02-01 02:05:00|1728.16|1711.06|1726.7|1709.6|1730.5|1713.4|1722.27|1705.17|651
1643681400000|2022-02-01 02:10:00|1726.71|1709.61|1731.97|1714.87|1734.1|1717|1726.31|1709.21|446
1643681700000|2022-02-01 02:15:00|1731.87|1714.77|1736.57|1719.47|1737.33|1720.23|1731.87|1714.77|528
1643682000000|2022-02-01 02:20:00|1736.58|1719.48|1737.26|1720.16|1737.36|1720.26|1735.42|1718.32|424
1643682300000|2022-02-01 02:25:00|1737.25|1720.15|1739.51|1722.41|1741.34|1724.24|1737.23|1720.13|378
1643682600000|2022-02-01 02:30:00|1739.57|1722.47|1741.03|1723.93|1741.06|1723.96|1735.81|1718.71|418
1643682900000|2022-02-01 02:35:00|1741.04|1723.94|1744.64|1727.54|1744.64|1727.54|1737.11|1720.01|503
1643683200000|2022-02-01 02:40:00|1744.57|1727.47|1743.78|1726.68|1746.91|1729.81|1743.65|1726.55|555
1643683500000|2022-02-01 02:45:00|1743.75|1726.65|1743.33|1726.23|1745.23|1728.13|1742.33|1725.23|434
1643683800000|2022-02-01 02:50:00|1743.23|1726.13|1744.2|1727.1|1750.11|1733.01|1742.96|1725.86|544
1643684100000|2022-02-01 02:55:00|1744.27|1727.17|1744.17|1727.07|1745.18|1728.08|1741.74|1724.64|447
1643684400000|2022-02-01 03:00:00|1744.22|1727.12|1743.8|1726.7|1748.52|1731.42|1742.7|1725.6|563
1643684700000|2022-02-01 03:05:00|1743.82|1726.72|1746.99|1729.89|1751.86|1734.76|1737.4|1720.3|593
1643685000000|2022-02-01 03:10:00|1747.01|1729.91|1747.88|1730.78|1749.1|1732|1745.8|1728.7|568
1643685300000|2022-02-01 03:15:00|1747.84|1730.74|1739.06|1721.96|1748.16|1731.06|1738.55|1721.45|545
1643685600000|2022-02-01 03:20:00|1739.13|1722.03|1743.57|1726.47|1744.29|1727.19|1738.86|1721.76|549
1643685900000|2022-02-01 03:25:00|1743.73|1726.63|1738.32|1721.22|1744.08|1726.98|1737.8|1720.7|580
1643686200000|2022-02-01 03:30:00|1738.35|1721.25|1736.34|1719.24|1740.13|1723.03|1736.21|1719.11|542
1643686500000|2022-02-01 03:35:00|1736.3|1719.2|1736.13|1719.03|1741.24|1724.14|1735.79|1718.69|436
1643686800000|2022-02-01 03:40:00|1736.44|1719.34|1740.96|1723.86|1741.35|1724.25|1734.6|1717.5|465
1643687100000|2022-02-01 03:45:00|1740.99|1723.89|1745.51|1728.41|1748.75|1731.65|1739.47|1722.37|450
1643687400000|2022-02-01 03:50:00|1745.36|1728.26|1746.39|1729.29|1747.13|1730.03|1743.95|1726.85|423
1643687700000|2022-02-01 03:55:00|1746.62|1729.52|1751.82|1734.72|1753.55|1736.45|1746.5|1729.4|405
1643688000000|2022-02-01 04:00:00|1751.8|1734.7|1747.37|1730.27|1753.17|1736.07|1747.1|1730|554
1643688300000|2022-02-01 04:05:00|1747.35|1730.25|1753.6|1736.5|1754.06|1736.96|1745.37|1728.27|466
1643688600000|2022-02-01 04:10:00|1753.63|1736.53|1757.01|1739.91|1759.13|1742.03|1752.9|1735.8|427
1643688900000|2022-02-01 04:15:00|1756.99|1739.89|1753.19|1736.09|1757.56|1740.46|1753.19|1736.09|566
1643689200000|2022-02-01 04:20:00|1753.11|1736.01|1748.62|1731.52|1753.26|1736.16|1746.1|1729|424
1643689500000|2022-02-01 04:25:00|1748.57|1731.47|1746.11|1729.01|1749.23|1732.13|1745.95|1728.85|447
1643689800000|2022-02-01 04:30:00|1746.1|1729|1744.38|1727.28|1746.31|1729.21|1738.22|1721.12|457
1643690100000|2022-02-01 04:35:00|1744.36|1727.26|1752.65|1735.55|1752.93|1735.83|1744.07|1726.97|368
1643690400000|2022-02-01 04:40:00|1752.66|1735.56|1751.49|1734.39|1753.07|1735.97|1747.85|1730.75|442
1643690700000|2022-02-01 04:45:00|1751.93|1734.83|1749.66|1732.56|1751.93|1734.83|1746.57|1729.47|451
1643691000000|2022-02-01 04:50:00|1749.64|1732.54|1749.92|1732.82|1751.47|1734.37|1748.86|1731.76|510
1643691300000|2022-02-01 04:55:00|1749.88|1732.78|1749.69|1732.59|1752.49|1735.39|1748.11|1731.01|424
1643691600000|2022-02-01 05:00:00|1749.75|1732.65|1753.05|1735.95|1753.79|1736.69|1749.04|1731.94|404
1643691900000|2022-02-01 05:05:00|1753.07|1735.97|1748.67|1731.57|1753.7|1736.6|1748.62|1731.52|309
1643692200000|2022-02-01 05:10:00|1748.77|1731.67|1755.16|1738.06|1756.39|1739.29|1747.78|1730.68|425
1643692500000|2022-02-01 05:15:00|1755.17|1738.07|1754.72|1737.62|1755.64|1738.54|1753.66|1736.56|435
1643692800000|2022-02-01 05:20:00|1754.66|1737.56|1754.86|1737.76|1757.33|1740.23|1754.46|1737.36|417
1643693100000|2022-02-01 05:25:00|1754.87|1737.77|1749.89|1732.79|1755.19|1738.09|1749.32|1732.22|391
1643693400000|2022-02-01 05:30:00|1749.77|1732.67|1755.3|1738.2|1756.73|1739.63|1749.52|1732.42|516
1643693700000|2022-02-01 05:35:00|1755.47|1738.37|1764.03|1746.93|1764.03|1746.93|1754.94|1737.84|238
1643694000000|2022-02-01 05:40:00|1764|1746.9|1760.62|1743.52|1765.01|1747.91|1760.53|1743.43|396
1643694300000|2022-02-01 05:45:00|1760.58|1743.48|1757.92|1740.82|1763.96|1746.86|1757.13|1740.03|477
1643694600000|2022-02-01 05:50:00|1757.87|1740.77|1753.67|1736.57|1757.87|1740.77|1752.05|1734.95|379
1643694900000|2022-02-01 05:55:00|1753.59|1736.49|1745.67|1728.57|1754.28|1737.18|1744.75|1727.65|347
1643695200000|2022-02-01 06:00:00|1745.25|1728.15|1742.47|1725.37|1746.34|1729.24|1739.79|1722.69|447
1643695500000|2022-02-01 06:05:00|1742.46|1725.36|1732.23|1715.13|1743.99|1726.89|1732.1|1715|562
1643695800000|2022-02-01 06:10:00|1732.47|1715.37|1725.48|1708.38|1732.47|1715.37|1725.06|1707.96|543
1643696100000|2022-02-01 06:15:00|1725.38|1708.28|1724.23|1707.13|1726.85|1709.75|1721.21|1704.11|501
1643696400000|2022-02-01 06:20:00|1724.28|1707.18|1732.28|1715.18|1733.95|1716.85|1723.6|1706.5|417
1643696700000|2022-02-01 06:25:00|1732.24|1715.14|1732.11|1715.01|1735.58|1718.48|1732.04|1714.94|437
1643697000000|2022-02-01 06:30:00|1732.06|1714.96|1735.57|1718.47|1736.17|1719.07|1729.51|1712.41|382
1643697300000|2022-02-01 06:35:00|1735.56|1718.46|1737.86|1720.76|1739.47|1722.37|1735.43|1718.33|607
1643697600000|2022-02-01 06:40:00|1737.84|1720.74|1734.27|1717.17|1739.28|1722.18|1734.09|1716.99|388
1643697900000|2022-02-01 06:45:00|1734.28|1717.18|1732.34|1715.24|1737.6|1720.5|1731.25|1714.15|458
1643698200000|2022-02-01 06:50:00|1732.33|1715.23|1736.46|1719.36|1738.38|1721.28|1732.33|1715.23|191
1643698500000|2022-02-01 06:55:00|1736.47|1719.37|1740.1|1723|1741.05|1723.95|1735.52|1718.42|295
1643698800000|2022-02-01 07:00:00|1739.97|1722.87|1744.21|1727.11|1744.21|1727.11|1739.85|1722.75|271
1643699100000|2022-02-01 07:05:00|1744.17|1727.07|1747.35|1730.25|1747.39|1730.29|1741.42|1724.32|291
1643699400000|2022-02-01 07:10:00|1747.29|1730.19|1748.33|1731.23|1748.95|1731.85|1745.7|1728.6|439
1643699700000|2022-02-01 07:15:00|1748.12|1731.02|1745.85|1728.75|1748.18|1731.08|1744.48|1727.38|467
1643700000000|2022-02-01 07:20:00|1745.86|1728.76|1754.47|1737.37|1754.76|1737.66|1745.49|1728.39|400
1643700300000|2022-02-01 07:25:00|1754.45|1737.35|1751.8|1734.7|1756.57|1739.47|1751.8|1734.7|326
1643700600000|2022-02-01 07:30:00|1751.74|1734.64|1750.48|1733.38|1752.12|1735.02|1749.45|1732.35|429
1643700900000|2022-02-01 07:35:00|1750.47|1733.37|1752.52|1735.42|1753.68|1736.58|1746.22|1729.12|501
1643701200000|2022-02-01 07:40:00|1752.4|1735.3|1748.18|1731.08|1753.5|1736.4|1747.82|1730.72|470
1643701500000|2022-02-01 07:45:00|1748.19|1731.09|1751.74|1734.64|1753.31|1736.21|1746.28|1729.18|463
1643701800000|2022-02-01 07:50:00|1751.63|1734.53|1752.24|1735.14|1754.13|1737.03|1751.33|1734.23|341
1643702100000|2022-02-01 07:55:00|1752.44|1735.34|1752.99|1735.89|1753.98|1736.88|1751.36|1734.26|571
1643702400000|2022-02-01 08:00:00|1753.03|1735.93|1753.39|1736.29|1753.56|1736.46|1747.88|1730.78|492
1643702700000|2022-02-01 08:05:00|1753.74|1736.64|1754.37|1737.27|1755.9|1738.8|1750.43|1733.33|464
1643703000000|2022-02-01 08:10:00|1754.21|1737.11|1759.23|1742.13|1759.96|1742.86|1754.21|1737.11|337
1643703300000|2022-02-01 08:15:00|1759.22|1742.12|1754.54|1737.44|1759.74|1742.64|1752.59|1735.49|529
1643703600000|2022-02-01 08:20:00|1754.56|1737.46|1753.23|1736.13|1755.88|1738.78|1753.04|1735.94|396
1643703900000|2022-02-01 08:25:00|1753.06|1735.96|1759.04|1741.94|1759.1|1742|1752.92|1735.82|466
1643704200000|2022-02-01 08:30:00|1758.99|1741.89|1757.36|1740.26|1760.76|1743.66|1757.21|1740.11|551
1643704500000|2022-02-01 08:35:00|1757.35|1740.25|1758.87|1741.77|1759.96|1742.86|1756.41|1739.31|415
1643704800000|2022-02-01 08:40:00|1758.99|1741.89|1757.15|1740.05|1759.06|1741.96|1756.63|1739.53|433
1643705100000|2022-02-01 08:45:00|1757.06|1739.96|1758.3|1741.2|1759.27|1742.17|1755.62|1738.52|363
1643705400000|2022-02-01 08:50:00|1757.98|1740.88|1763.5|1746.4|1763.8|1746.7|1756.94|1739.84|415
1643705700000|2022-02-01 08:55:00|1763.55|1746.45|1769.21|1752.11|1772.18|1755.08|1762.74|1745.64|363
1643706000000|2022-02-01 09:00:00|1769.29|1752.19|1792.3|1775.2|1792.32|1775.22|1768.13|1751.03|612
1643706300000|2022-02-01 09:05:00|1792.32|1775.22|1785.4|1768.3|1795.91|1778.81|1784.18|1767.08|653
1643706600000|2022-02-01 09:10:00|1785.41|1768.31|1781.18|1764.08|1788.65|1771.55|1781.01|1763.91|670
1643706900000|2022-02-01 09:15:00|1781.22|1764.12|1778.4|1761.3|1785.06|1767.96|1777.61|1760.51|534
1643707200000|2022-02-01 09:20:00|1778.41|1761.31|1767.47|1750.37|1780.75|1763.65|1766.52|1749.42|653
1643707500000|2022-02-01 09:25:00|1767.45|1750.35|1758.67|1741.57|1773.4|1756.3|1749.81|1732.71|713
1643707800000|2022-02-01 09:30:00|1758.88|1741.78|1750.39|1733.29|1758.88|1741.78|1750.39|1733.29|734
1643708100000|2022-02-01 09:35:00|1750.01|1732.91|1741.68|1724.58|1750.01|1732.91|1741.61|1724.51|713
1643708400000|2022-02-01 09:40:00|1741.66|1724.56|1730.24|1713.14|1741.66|1724.56|1726.28|1709.18|709
1643708700000|2022-02-01 09:45:00|1730.09|1712.99|1734.49|1717.39|1736.16|1719.06|1725.83|1708.73|734
1643709000000|2022-02-01 09:50:00|1734.48|1717.38|1728.25|1711.15|1734.57|1717.47|1725.93|1708.83|675
1643709300000|2022-02-01 09:55:00|1728.28|1711.18|1722.92|1705.82|1728.82|1711.72|1722.63|1705.53|503
1643709600000|2022-02-01 10:00:00|1722.95|1705.85|1720.01|1702.91|1722.95|1705.85|1717.34|1700.24|539
1643709900000|2022-02-01 10:05:00|1720.03|1702.93|1732.3|1715.2|1734.56|1717.46|1720.01|1702.91|554
1643710200000|2022-02-01 10:10:00|1732.33|1715.23|1724.05|1706.95|1732.85|1715.75|1723.06|1705.96|515
1643710500000|2022-02-01 10:15:00|1724.09|1706.99|1716.1|1699|1724.85|1707.75|1707.65|1690.55|658
1643710800000|2022-02-01 10:20:00|1716.09|1698.99|1725.98|1708.88|1726.64|1709.54|1716.09|1698.99|435
1643711100000|2022-02-01 10:25:00|1726.02|1708.92|1731.14|1714.04|1732.55|1715.45|1726|1708.9|413
1643711400000|2022-02-01 10:30:00|1731.11|1714.01|1737.65|1720.55|1737.85|1720.75|1728.41|1711.31|435
1643711700000|2022-02-01 10:35:00|1737.64|1720.54|1737.74|1720.64|1738.58|1721.48|1732.4|1715.3|487
1643712000000|2022-02-01 10:40:00|1737.64|1720.54|1736.37|1719.27|1738.64|1721.54|1733.91|1716.81|580
1643712300000|2022-02-01 10:45:00|1736.36|1719.26|1737.53|1720.43|1744.62|1727.52|1736.27|1719.17|411
1643712600000|2022-02-01 10:50:00|1737.62|1720.52|1730.3|1713.2|1738.68|1721.58|1728.81|1711.71|478
1643712900000|2022-02-01 10:55:00|1730.23|1713.13|1733.51|1716.41|1735.58|1718.48|1729.82|1712.72|505
1643713200000|2022-02-01 11:00:00|1733.5|1716.4|1730.97|1713.87|1736.87|1719.77|1729.27|1712.17|523
1643713500000|2022-02-01 11:05:00|1730.92|1713.82|1735.09|1717.99|1736.61|1719.51|1730.55|1713.45|528
1643713800000|2022-02-01 11:10:00|1735.08|1717.98|1734.16|1717.06|1736.1|1719|1733.59|1716.49|513
1643714100000|2022-02-01 11:15:00|1734.28|1717.18|1738.27|1721.17|1740.63|1723.53|1733.01|1715.91|546
1643714400000|2022-02-01 11:20:00|1738.29|1721.19|1742.22|1725.12|1744.35|1727.25|1738.18|1721.08|360
1643714700000|2022-02-01 11:25:00|1742.19|1725.09|1730.53|1713.43|1742.63|1725.53|1730.23|1713.13|418
1643715000000|2022-02-01 11:30:00|1730.56|1713.46|1732.13|1715.03|1732.13|1715.03|1730.18|1713.08|210
1643715300000|2022-02-01 11:35:00|1732.1|1715|1730.8|1713.7|1733.3|1716.2|1730.8|1713.7|336
1643715600000|2022-02-01 11:40:00|1730.98|1713.88|1724.37|1707.27|1732.2|1715.1|1723.65|1706.55|289
1643715900000|2022-02-01 11:45:00|1724.45|1707.35|1728.35|1711.25|1729.64|1712.54|1724.13|1707.03|457
1643716200000|2022-02-01 11:50:00|1728.53|1711.43|1727.29|1710.19|1729.86|1712.76|1726.58|1709.48|436
1643716500000|2022-02-01 11:55:00|1727.32|1710.22|1733.2|1716.1|1735.41|1718.31|1727.18|1710.08|497
1643716800000|2022-02-01 12:00:00|1733.14|1716.04|1730.02|1712.92|1737.09|1719.99|1729.91|1712.81|518
1643717100000|2022-02-01 12:05:00|1730.01|1712.91|1730.17|1713.07|1733.78|1716.68|1727.58|1710.48|505
1643717400000|2022-02-01 12:10:00|1730.38|1713.28|1732.3|1715.2|1733.11|1716.01|1730.31|1713.21|491
1643717700000|2022-02-01 12:15:00|1732.17|1715.07|1736.16|1719.06|1736.67|1719.57|1731.83|1714.73|444
1643718000000|2022-02-01 12:20:00|1736.28|1719.18|1735.82|1718.72|1739.03|1721.93|1734.15|1717.05|559
1643718300000|2022-02-01 12:25:00|1735.84|1718.74|1739.45|1722.35|1740.92|1723.82|1735.37|1718.27|479
1643718600000|2022-02-01 12:30:00|1739.37|1722.27|1742.96|1725.86|1743.02|1725.92|1735.11|1718.01|566
1643718900000|2022-02-01 12:35:00|1742.95|1725.85|1741.5|1724.4|1744.16|1727.06|1741.25|1724.15|407
1643719200000|2022-02-01 12:40:00|1741.25|1724.15|1733.39|1716.29|1741.75|1724.65|1731.35|1714.25|440
1643719500000|2022-02-01 12:45:00|1733.48|1716.38|1729.08|1711.98|1738.31|1721.21|1729.07|1711.97|440
1643719800000|2022-02-01 12:50:00|1729.05|1711.95|1734.05|1716.95|1736.64|1719.54|1728.55|1711.45|456
1643720100000|2022-02-01 12:55:00|1734|1716.9|1737.07|1719.97|1737.08|1719.98|1730.15|1713.05|459
1643720400000|2022-02-01 13:00:00|1737.14|1720.04|1738.26|1721.16|1739.68|1722.58|1734.35|1717.25|448
1643720700000|2022-02-01 13:05:00|1738.24|1721.14|1737.79|1720.69|1739.78|1722.68|1737.46|1720.36|515
1643721000000|2022-02-01 13:10:00|1737.77|1720.67|1731.81|1714.71|1737.97|1720.87|1730.57|1713.47|529
1643721300000|2022-02-01 13:15:00|1731.8|1714.7|1740.04|1722.94|1740.08|1722.98|1731.05|1713.95|520
1643721600000|2022-02-01 13:20:00|1739.96|1722.86|1741.68|1724.58|1743.48|1726.38|1739.96|1722.86|377
1643721900000|2022-02-01 13:25:00|1741.72|1724.62|1738.03|1720.93|1748.91|1731.81|1734.98|1717.88|609
1643722200000|2022-02-01 13:30:00|1737.52|1720.42|1732.86|1715.76|1739.51|1722.41|1727.3|1710.2|545
1643722500000|2022-02-01 13:35:00|1732.85|1715.75|1736.4|1719.3|1736.98|1719.88|1730.31|1713.21|629
1643722800000|2022-02-01 13:40:00|1736.44|1719.34|1743.38|1726.28|1747.83|1730.73|1736.44|1719.34|758
1643723100000|2022-02-01 13:45:00|1743.36|1726.26|1739.49|1722.39|1744.67|1727.57|1736.62|1719.52|621
1643723400000|2022-02-01 13:50:00|1739.56|1722.46|1743.9|1726.8|1746.51|1729.41|1739.56|1722.46|619
1643723700000|2022-02-01 13:55:00|1743.59|1726.49|1743.36|1726.26|1748.73|1731.63|1741.02|1723.92|618
1643724000000|2022-02-01 14:00:00|1743.37|1726.27|1745.4|1728.3|1747.79|1730.69|1737.11|1720.01|550
1643724300000|2022-02-01 14:05:00|1745.45|1728.35|1753.85|1736.75|1754.22|1737.12|1744.46|1727.36|628
1643724600000|2022-02-01 14:10:00|1753.91|1736.81|1748.71|1731.61|1754.79|1737.69|1748.57|1731.47|516
1643724900000|2022-02-01 14:15:00|1748.81|1731.71|1747.16|1730.06|1751.15|1734.05|1744.88|1727.78|626
1643725200000|2022-02-01 14:20:00|1747.15|1730.05|1751.32|1734.22|1751.68|1734.58|1745.68|1728.58|506
1643725500000|2022-02-01 14:25:00|1751.31|1734.21|1755.3|1738.2|1755.66|1738.56|1750.97|1733.87|623
1643725800000|2022-02-01 14:30:00|1755.29|1738.19|1755.64|1738.54|1757.88|1740.78|1742.32|1725.22|811
1643726100000|2022-02-01 14:35:00|1755.27|1738.17|1746.93|1729.83|1758.43|1741.33|1741.86|1724.76|822
1643726400000|2022-02-01 14:40:00|1746.96|1729.86|1733.28|1716.18|1753.83|1736.73|1731.29|1714.19|781
1643726700000|2022-02-01 14:45:00|1733.45|1716.35|1732.71|1715.61|1734|1716.9|1720.99|1703.89|785
1643727000000|2022-02-01 14:50:00|1732.7|1715.6|1726.07|1708.97|1738.31|1721.21|1725.65|1708.55|788
1643727300000|2022-02-01 14:55:00|1726.03|1708.93|1724.1|1707|1728.03|1710.93|1720.96|1703.86|749
1643727600000|2022-02-01 15:00:00|1724.11|1707.01|1709.05|1691.95|1724.71|1707.61|1705.94|1688.84|913
1643727900000|2022-02-01 15:05:00|1709.04|1691.94|1712.06|1694.96|1714.73|1697.63|1702.98|1685.88|810
1643728200000|2022-02-01 15:10:00|1712.04|1694.94|1720.22|1703.12|1721.01|1703.91|1710.06|1692.96|693
1643728500000|2022-02-01 15:15:00|1720.15|1703.05|1713.67|1696.57|1720.15|1703.05|1713.66|1696.56|766
1643728800000|2022-02-01 15:20:00|1713.73|1696.63|1723.13|1706.03|1724.4|1707.3|1713.47|1696.37|607
1643729100000|2022-02-01 15:25:00|1723.14|1706.04|1716.83|1699.73|1724.41|1707.31|1716.7|1699.6|574
1643729400000|2022-02-01 15:30:00|1716.85|1699.75|1715.42|1698.32|1724.47|1707.37|1715.02|1697.92|742
1643729700000|2022-02-01 15:35:00|1715.6|1698.5|1714.55|1697.45|1719.2|1702.1|1712.92|1695.82|654
1643730000000|2022-02-01 15:40:00|1714.5|1697.4|1710.53|1693.43|1717.96|1700.86|1709.22|1692.12|645
1643730300000|2022-02-01 15:45:00|1710.75|1693.65|1716.05|1698.95|1716.75|1699.65|1709.51|1692.41|631
1643730600000|2022-02-01 15:50:00|1716.25|1699.15|1723.04|1705.94|1724.99|1707.89|1715.51|1698.41|526
1643730900000|2022-02-01 15:55:00|1723.03|1705.93|1726.4|1709.3|1728.18|1711.08|1722.66|1705.56|595
1643731200000|2022-02-01 16:00:00|1726.42|1709.32|1727.18|1710.08|1733.12|1716.02|1725.85|1708.75|524
1643731500000|2022-02-01 16:05:00|1727.17|1710.07|1733.28|1716.18|1733.51|1716.41|1721.74|1704.64|619
1643731800000|2022-02-01 16:10:00|1733.24|1716.14|1735.98|1718.88|1735.98|1718.88|1730.32|1713.22|569
1643732100000|2022-02-01 16:15:00|1736|1718.9|1730.11|1713.01|1736|1718.9|1729.4|1712.3|603
1643732400000|2022-02-01 16:20:00|1730.18|1713.08|1722.21|1705.11|1730.62|1713.52|1718.76|1701.66|643
1643732700000|2022-02-01 16:25:00|1722.11|1705.01|1729.23|1712.13|1729.91|1712.81|1722.01|1704.91|581
1643733000000|2022-02-01 16:30:00|1729.26|1712.16|1736.12|1719.02|1736.69|1719.59|1726.17|1709.07|646
1643733300000|2022-02-01 16:35:00|1736.01|1718.91|1729.71|1712.61|1737.01|1719.91|1727.07|1709.97|589
1643733600000|2022-02-01 16:40:00|1729.76|1712.66|1728.22|1711.12|1733.5|1716.4|1727.97|1710.87|592
1643733900000|2022-02-01 16:45:00|1728.2|1711.1|1732.81|1715.71|1733.79|1716.69|1727.49|1710.39|562
1643734200000|2022-02-01 16:50:00|1732.78|1715.68|1738.49|1721.39|1738.51|1721.41|1732.17|1715.07|442
1643734500000|2022-02-01 16:55:00|1738.54|1721.44|1746.97|1729.87|1751.75|1734.65|1736.32|1719.22|738
1643734800000|2022-02-01 17:00:00|1746.86|1729.76|1744.4|1727.3|1749.26|1732.16|1738.33|1721.23|652
1643735100000|2022-02-01 17:05:00|1744.36|1727.26|1740.46|1723.36|1744.95|1727.85|1740.36|1723.26|693
1643735400000|2022-02-01 17:10:00|1740.45|1723.35|1735.13|1718.03|1741.31|1724.21|1732.5|1715.4|559
1643735700000|2022-02-01 17:15:00|1735.29|1718.19|1734.2|1717.1|1737.19|1720.09|1732.59|1715.49|477
1643736000000|2022-02-01 17:20:00|1734.17|1717.07|1733.88|1716.78|1740.22|1723.12|1731.91|1714.81|599
1643736300000|2022-02-01 17:25:00|1733.96|1716.86|1722.02|1704.92|1735.32|1718.22|1721.72|1704.62|659
1643736600000|2022-02-01 17:30:00|1721.97|1704.87|1714.48|1697.38|1721.97|1704.87|1714.22|1697.12|485
1643736900000|2022-02-01 17:35:00|1714.59|1697.49|1717.19|1700.09|1720.46|1703.36|1714.56|1697.46|538
1643737200000|2022-02-01 17:40:00|1717.03|1699.93|1716.03|1698.93|1721.1|1704|1715.71|1698.61|539
1643737500000|2022-02-01 17:45:00|1716.04|1698.94|1717.65|1700.55|1718.02|1700.92|1714.93|1697.83|679
1643737800000|2022-02-01 17:50:00|1717.75|1700.65|1720.43|1703.33|1721.13|1704.03|1717.68|1700.58|427
1643738100000|2022-02-01 17:55:00|1720.44|1703.34|1724.69|1707.59|1726.23|1709.13|1720.42|1703.32|432
1643738400000|2022-02-01 18:00:00|1724.62|1707.52|1719.97|1702.87|1724.74|1707.64|1718.8|1701.7|512
1643738700000|2022-02-01 18:05:00|1720.01|1702.91|1719.4|1702.3|1722.19|1705.09|1718.7|1701.6|533
1643739000000|2022-02-01 18:10:00|1719.41|1702.31|1724.19|1707.09|1724.74|1707.64|1719.12|1702.02|507
1643739300000|2022-02-01 18:15:00|1724.28|1707.18|1724.83|1707.73|1726.3|1709.2|1724.03|1706.93|424
1643739600000|2022-02-01 18:20:00|1724.84|1707.74|1722.49|1705.39|1726.05|1708.95|1721.52|1704.42|567
1643739900000|2022-02-01 18:25:00|1722.48|1705.38|1733.73|1716.63|1734.02|1716.92|1722.03|1704.93|288
1643740200000|2022-02-01 18:30:00|1733.75|1716.65|1734.05|1716.95|1735.28|1718.18|1732.63|1715.53|293
1643740500000|2022-02-01 18:35:00|1734.01|1716.91|1733.96|1716.86|1734.33|1717.23|1728.17|1711.07|387
1643740800000|2022-02-01 18:40:00|1733.78|1716.68|1731.21|1714.11|1734.11|1717.01|1731.21|1714.11|474
1643741100000|2022-02-01 18:45:00|1731.73|1714.63|1730.57|1713.47|1733.15|1716.05|1730|1712.9|339
1643741400000|2022-02-01 18:50:00|1730.56|1713.46|1732.59|1715.49|1733.21|1716.11|1729.65|1712.55|263
1643741700000|2022-02-01 18:55:00|1732.58|1715.48|1723.27|1706.17|1732.82|1715.72|1720.82|1703.72|582
1643742000000|2022-02-01 19:00:00|1724.25|1707.15|1729.04|1711.94|1731.31|1714.21|1722.56|1705.46|584
1643742300000|2022-02-01 19:05:00|1728.99|1711.89|1723.27|1706.17|1729.03|1711.93|1722.41|1705.31|611
1643742600000|2022-02-01 19:10:00|1723.3|1706.2|1724.23|1707.13|1729.42|1712.32|1721.37|1704.27|575
1643742900000|2022-02-01 19:15:00|1724.16|1707.06|1722.16|1705.06|1726.03|1708.93|1719.57|1702.47|598
1643743200000|2022-02-01 19:20:00|1722.1|1705|1717.1|1700|1722.64|1705.54|1711.41|1694.31|611
1643743500000|2022-02-01 19:25:00|1716.79|1699.69|1715.92|1698.82|1717.58|1700.48|1713.12|1696.02|434
1643743800000|2022-02-01 19:30:00|1715.91|1698.81|1716.01|1698.91|1719.45|1702.35|1715.43|1698.33|549
1643744100000|2022-02-01 19:35:00|1715.96|1698.86|1711.05|1693.95|1717.09|1699.99|1710.66|1693.56|423
1643744400000|2022-02-01 19:40:00|1710.97|1693.87|1708.41|1691.31|1711.62|1694.52|1708.14|1691.04|275
1643744700000|2022-02-01 19:45:00|1708.44|1691.34|1706|1688.9|1711.95|1694.85|1705.49|1688.39|334
1643745000000|2022-02-01 19:50:00|1706.23|1689.13|1701.7|1684.6|1707.12|1690.02|1701.19|1684.09|454
1643745300000|2022-02-01 19:55:00|1701.69|1684.59|1693.07|1675.97|1703.01|1685.91|1692.56|1675.46|409
1643745600000|2022-02-01 20:00:00|1692.98|1675.88|1701.6|1684.5|1705.08|1687.98|1692.93|1675.83|600
1643745900000|2022-02-01 20:05:00|1701.57|1684.47|1701.1|1684|1702.06|1684.96|1698.04|1680.94|582
1643746200000|2022-02-01 20:10:00|1700.92|1683.82|1702.51|1685.41|1702.82|1685.72|1698.18|1681.08|583
1643746500000|2022-02-01 20:15:00|1702.06|1684.96|1693.68|1676.58|1707.03|1689.93|1693.23|1676.13|559
1643746800000|2022-02-01 20:20:00|1693.6|1676.5|1700.73|1683.63|1701.08|1683.98|1693.5|1676.4|509
1643747100000|2022-02-01 20:25:00|1700.69|1683.59|1700.3|1683.2|1700.85|1683.75|1695.31|1678.21|562
1643747400000|2022-02-01 20:30:00|1700.32|1683.22|1702.65|1685.55|1704.44|1687.34|1700.13|1683.03|515
1643747700000|2022-02-01 20:35:00|1702.63|1685.53|1696.31|1679.21|1702.63|1685.53|1695.67|1678.57|554
1643748000000|2022-02-01 20:40:00|1696.37|1679.27|1702.58|1685.48|1705.11|1688.01|1696.37|1679.27|513
1643748300000|2022-02-01 20:45:00|1702.33|1685.23|1706.13|1689.03|1707.02|1689.92|1702.27|1685.17|564
1643748600000|2022-02-01 20:50:00|1706.09|1688.99|1704.78|1687.68|1707.64|1690.54|1700.81|1683.71|625
1643748900000|2022-02-01 20:55:00|1704.8|1687.7|1696.5|1679.4|1705.5|1688.4|1696.41|1679.31|461
1643749200000|2022-02-01 21:00:00|1696.85|1679.75|1702.91|1685.81|1704.04|1686.94|1696.56|1679.46|546
1643749500000|2022-02-01 21:05:00|1702.79|1685.69|1704.64|1687.54|1707.42|1690.32|1702.33|1685.23|656
1643749800000|2022-02-01 21:10:00|1704.65|1687.55|1702.97|1685.87|1706.19|1689.09|1702.86|1685.76|507
1643750100000|2022-02-01 21:15:00|1703.45|1686.35|1708.67|1691.57|1710.9|1693.8|1703.37|1686.27|387
1643750400000|2022-02-01 21:20:00|1708.59|1691.49|1716.57|1699.47|1717.19|1700.09|1707.44|1690.34|374
1643750700000|2022-02-01 21:25:00|1716.53|1699.43|1718.55|1701.45|1718.91|1701.81|1714.27|1697.17|467
1643751000000|2022-02-01 21:30:00|1718.57|1701.47|1713.91|1696.81|1718.57|1701.47|1712.42|1695.32|413
1643751300000|2022-02-01 21:35:00|1713.93|1696.83|1714.75|1697.65|1719.47|1702.37|1713.9|1696.8|299
1643751600000|2022-02-01 21:40:00|1714.74|1697.64|1714.48|1697.38|1716.68|1699.58|1713.22|1696.12|365
1643751900000|2022-02-01 21:45:00|1714.46|1697.36|1712.2|1695.1|1716.22|1699.12|1711.45|1694.35|376
1643752200000|2022-02-01 21:50:00|1712.36|1695.26|1716.55|1699.45|1717.02|1699.92|1711.55|1694.45|359
1643752500000|2022-02-01 21:55:00|1716.48|1699.38|1720.91|1703.81|1720.98|1703.88|1711.94|1694.84|414
1643752800000|2022-02-01 22:00:00|1720.92|1703.82|1721.85|1704.75|1722.52|1705.42|1717.58|1700.48|322
1643753100000|2022-02-01 22:05:00|1721.89|1704.79|1720.45|1703.35|1722.87|1705.77|1719.46|1702.36|343
1643753400000|2022-02-01 22:10:00|1720.43|1703.33|1718.85|1701.75|1721.19|1704.09|1718.13|1701.03|379
1643753700000|2022-02-01 22:15:00|1718.86|1701.76|1713.69|1696.59|1718.91|1701.81|1712.88|1695.78|232
1643754000000|2022-02-01 22:20:00|1713.8|1696.7|1720.65|1703.55|1720.7|1703.6|1712.79|1695.69|120
1643754300000|2022-02-01 22:25:00|1720.11|1703.01|1717.36|1700.26|1720.49|1703.39|1715.98|1698.88|147
1643754600000|2022-02-01 22:30:00|1716.74|1699.64|1717.77|1700.67|1718.51|1701.41|1716.31|1699.21|165
1643754900000|2022-02-01 22:35:00|1717.68|1700.58|1710.11|1693.01|1717.68|1700.58|1709.82|1692.72|266
1643755200000|2022-02-01 22:40:00|1710.37|1693.27|1714.32|1697.22|1714.32|1697.22|1710.01|1692.91|89
1643755500000|2022-02-01 22:45:00|1714.28|1697.18|1714.54|1697.44|1716.13|1699.03|1713.86|1696.76|239
1643755800000|2022-02-01 22:50:00|1714.58|1697.48|1709.4|1692.3|1714.88|1697.78|1708.65|1691.55|331
1643756100000|2022-02-01 22:55:00|1709.39|1692.29|1713.82|1696.72|1713.82|1696.72|1707.75|1690.65|230
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1710.5|1693.4|1713.82|1696.72|1709.93|1692.83|265
1643756700000|2022-02-01 23:05:00|1710.05|1692.95|1711.09|1693.99|1712.9|1695.8|1709.8|1692.7|400
1643757000000|2022-02-01 23:10:00|1711.1|1694|1709.03|1691.93|1712.37|1695.27|1708.23|1691.13|402
1643757300000|2022-02-01 23:15:00|1708.98|1691.88|1711.02|1693.92|1711.02|1693.92|1707.1|1690|483
1643757600000|2022-02-01 23:20:00|1710.95|1693.85|1718.39|1701.29|1718.49|1701.39|1710.95|1693.85|377
1643757900000|2022-02-01 23:25:00|1718.46|1701.36|1714.05|1696.95|1718.46|1701.36|1714.05|1696.95|516
1643758200000|2022-02-01 23:30:00|1714.15|1697.05|1717.74|1700.64|1720.04|1702.94|1713.73|1696.63|520
1643758500000|2022-02-01 23:35:00|1717.75|1700.65|1710.63|1693.53|1718.04|1700.94|1710.63|1693.53|561
1643758800000|2022-02-01 23:40:00|1710.57|1693.47|1710.02|1692.92|1710.64|1693.54|1704.15|1687.05|323
1643759100000|2022-02-01 23:45:00|1710.01|1692.91|1715.47|1698.37|1716.32|1699.22|1708.94|1691.84|412
1643759400000|2022-02-01 23:50:00|1715.62|1698.52|1710.44|1693.34|1716|1698.9|1709.5|1692.4|416
1643759700000|2022-02-01 23:55:00|1710.45|1693.35|1707.85|1690.75|1711.01|1693.91|1706.46|1689.36|448
1643760000000|2022-02-02 00:00:00|1707.71|1690.61|1709.61|1692.51|1715.57|1698.47|1707.63|1690.53|481
1643760300000|2022-02-02 00:05:00|1709.59|1692.49|1708.59|1691.49|1710.16|1693.06|1699.31|1682.21|490
1643760600000|2022-02-02 00:10:00|1708.61|1691.51|1711.36|1694.26|1715.33|1698.23|1708.44|1691.34|472
1643760900000|2022-02-02 00:15:00|1710.9|1693.8|1712.6|1695.5|1716.01|1698.91|1709.87|1692.77|639
1643761200000|2022-02-02 00:20:00|1712.62|1695.52|1706.9|1689.8|1713.85|1696.75|1706.86|1689.76|515
1643761500000|2022-02-02 00:25:00|1706.88|1689.78|1708.85|1691.75|1711.13|1694.03|1705.92|1688.82|393
1643761800000|2022-02-02 00:30:00|1708.84|1691.74|1690.47|1673.37|1708.88|1691.78|1688.51|1671.41|466
1643762100000|2022-02-02 00:35:00|1690.49|1673.39|1688.7|1671.6|1695.35|1678.25|1685.56|1668.46|488
1643762400000|2022-02-02 00:40:00|1688.66|1671.56|1693.87|1676.77|1695.01|1677.91|1687.22|1670.12|456
1643762700000|2022-02-02 00:45:00|1693.79|1676.69|1699.23|1682.13|1700.16|1683.06|1688.76|1671.66|490
1643763000000|2022-02-02 00:50:00|1699.22|1682.12|1697.99|1680.89|1701.08|1683.98|1696.72|1679.62|527
1643763300000|2022-02-02 00:55:00|1697.97|1680.87|1696.87|1679.77|1697.97|1680.87|1691.15|1674.05|567
1643763600000|2022-02-02 01:00:00|1696.37|1679.27|1691.06|1673.96|1698.08|1680.98|1690.96|1673.86|545
1643763900000|2022-02-02 01:05:00|1691.05|1673.95|1700.46|1683.36|1700.92|1683.82|1690.19|1673.09|469
1643764200000|2022-02-02 01:10:00|1700.4|1683.3|1702.95|1685.85|1704.59|1687.49|1699.3|1682.2|490
1643764500000|2022-02-02 01:15:00|1702.92|1685.82|1695.97|1678.87|1702.92|1685.82|1694.63|1677.53|552
1643764800000|2022-02-02 01:20:00|1695.7|1678.6|1695.77|1678.67|1697.35|1680.25|1693.51|1676.41|457
1643765100000|2022-02-02 01:25:00|1695.76|1678.66|1696.68|1679.58|1699.12|1682.02|1691.44|1674.34|597
1643765400000|2022-02-02 01:30:00|1697.45|1680.35|1690.73|1673.63|1697.83|1680.73|1688.32|1671.22|537
1643765700000|2022-02-02 01:35:00|1690.72|1673.62|1693.32|1676.22|1695.25|1678.15|1689.07|1671.97|436
1643766000000|2022-02-02 01:40:00|1693.36|1676.26|1691.85|1674.75|1694.17|1677.07|1691.53|1674.43|395
1643766300000|2022-02-02 01:45:00|1691.4|1674.3|1694.53|1677.43|1695.66|1678.56|1691.4|1674.3|499
1643766600000|2022-02-02 01:50:00|1694.5|1677.4|1693.56|1676.46|1698.13|1681.03|1693.55|1676.45|396
1643766900000|2022-02-02 01:55:00|1693.54|1676.44|1696.28|1679.18|1696.46|1679.36|1692.24|1675.14|426
1643767200000|2022-02-02 02:00:00|1696.16|1679.06|1690.27|1673.17|1697.62|1680.52|1689.76|1672.66|548
1643767500000|2022-02-02 02:05:00|1689.61|1672.51|1692.3|1675.2|1692.8|1675.7|1689.2|1672.1|557
1643767800000|2022-02-02 02:10:00|1692.29|1675.19|1698.23|1681.13|1698.23|1681.13|1692.24|1675.14|363
1643768100000|2022-02-02 02:15:00|1698.25|1681.15|1700.61|1683.51|1701.51|1684.41|1698.25|1681.15|339
1643768400000|2022-02-02 02:20:00|1700.59|1683.49|1704.75|1687.65|1705.31|1688.21|1700.58|1683.48|466
1643768700000|2022-02-02 02:25:00|1704.8|1687.7|1703.75|1686.65|1705.18|1688.08|1702.4|1685.3|528
1643769000000|2022-02-02 02:30:00|1703.78|1686.68|1704.06|1686.96|1704.96|1687.86|1700.71|1683.61|599
1643769300000|2022-02-02 02:35:00|1704.16|1687.06|1705.27|1688.17|1706.09|1688.99|1703.77|1686.67|328
1643769600000|2022-02-02 02:40:00|1705.26|1688.16|1707.84|1690.74|1707.84|1690.74|1705.22|1688.12|160
1643769900000|2022-02-02 02:45:00|1708.06|1690.96|1709.17|1692.07|1709.8|1692.7|1706.84|1689.74|214
1643770200000|2022-02-02 02:50:00|1709.22|1692.12|1712.58|1695.48|1712.77|1695.67|1706.39|1689.29|417
1643770500000|2022-02-02 02:55:00|1712.6|1695.5|1712.05|1694.95|1714.01|1696.91|1711.17|1694.07|368
1643770800000|2022-02-02 03:00:00|1712.03|1694.93|1715.02|1697.92|1715.02|1697.92|1711.31|1694.21|355
1643771100000|2022-02-02 03:05:00|1714.79|1697.69|1714.91|1697.81|1715.03|1697.93|1714.03|1696.93|240
1643771400000|2022-02-02 03:10:00|1714.87|1697.77|1722.73|1705.63|1722.77|1705.67|1714.33|1697.23|341
1643771700000|2022-02-02 03:15:00|1722.38|1705.28|1717.13|1700.03|1723.22|1706.12|1716.89|1699.79|383
1643772000000|2022-02-02 03:20:00|1717.12|1700.02|1717.17|1700.07|1721.3|1704.2|1716.33|1699.23|394
1643772300000|2022-02-02 03:25:00|1717.15|1700.05|1720.01|1702.91|1721.02|1703.92|1716.49|1699.39|184
1643772600000|2022-02-02 03:30:00|1719.8|1702.7|1716.19|1699.09|1720.55|1703.45|1714.88|1697.78|403
1643772900000|2022-02-02 03:35:00|1716.27|1699.17|1710.98|1693.88|1716.27|1699.17|1709.86|1692.76|362
1643773200000|2022-02-02 03:40:00|1710.7|1693.6|1712.36|1695.26|1714.48|1697.38|1710.59|1693.49|294
1643773500000|2022-02-02 03:45:00|1712.2|1695.1|1711.81|1694.71|1713.32|1696.22|1711.27|1694.17|167
1643773800000|2022-02-02 03:50:00|1711.89|1694.79|1714.28|1697.18|1714.99|1697.89|1711.84|1694.74|82
1643774100000|2022-02-02 03:55:00|1714.33|1697.23|1713.37|1696.27|1714.99|1697.89|1712.09|1694.99|174
1643774400000|2022-02-02 04:00:00|1713.35|1696.25|1711.2|1694.1|1713.35|1696.25|1707.98|1690.88|296
1643774700000|2022-02-02 04:05:00|1711.22|1694.12|1712.15|1695.05|1714.96|1697.86|1711.22|1694.12|215
1643775000000|2022-02-02 04:10:00|1712.23|1695.13|1723.08|1705.98|1723.17|1706.07|1711.43|1694.33|267
1643775300000|2022-02-02 04:15:00|1722.74|1705.64|1728.48|1711.38|1731.68|1714.58|1722.64|1705.54|281
1643775600000|2022-02-02 04:20:00|1728.45|1711.35|1730.63|1713.53|1732.04|1714.94|1728.18|1711.08|213
1643775900000|2022-02-02 04:25:00|1730.54|1713.44|1723.95|1706.85|1733.59|1716.49|1723.95|1706.85|338
1643776200000|2022-02-02 04:30:00|1723.8|1706.7|1726.62|1709.52|1726.64|1709.54|1720.5|1703.4|352
1643776500000|2022-02-02 04:35:00|1726.74|1709.64|1728.61|1711.51|1730.96|1713.86|1726.33|1709.23|308
1643776800000|2022-02-02 04:40:00|1728.73|1711.63|1723.11|1706.01|1728.73|1711.63|1721.05|1703.95|389
1643777100000|2022-02-02 04:45:00|1723.08|1705.98|1726.35|1709.25|1726.51|1709.41|1721.92|1704.82|313
1643777400000|2022-02-02 04:50:00|1726.31|1709.21|1729.87|1712.77|1730.86|1713.76|1726.05|1708.95|291
1643777700000|2022-02-02 04:55:00|1729.9|1712.8|1724.74|1707.64|1731.32|1714.22|1724.25|1707.15|413
1643778000000|2022-02-02 05:00:00|1724.71|1707.61|1733.52|1716.42|1734.25|1717.15|1723.59|1706.49|367
1643778300000|2022-02-02 05:05:00|1733.68|1716.58|1732.58|1715.48|1735|1717.9|1731.94|1714.84|337
1643778600000|2022-02-02 05:10:00|1732.64|1715.54|1728.82|1711.72|1733.58|1716.48|1727.72|1710.62|364
1643778900000|2022-02-02 05:15:00|1728.79|1711.69|1726.01|1708.91|1729.32|1712.22|1723.41|1706.31|479
1643779200000|2022-02-02 05:20:00|1726|1708.9|1724.77|1707.67|1728.9|1711.8|1722.15|1705.05|452
1643779500000|2022-02-02 05:25:00|1724.75|1707.65|1722.63|1705.53|1724.75|1707.65|1720.93|1703.83|258
1643779800000|2022-02-02 05:30:00|1722.54|1705.44|1721.44|1704.34|1726.12|1709.02|1721.17|1704.07|400
1643780100000|2022-02-02 05:35:00|1721.43|1704.33|1729.15|1712.05|1729.49|1712.39|1721.3|1704.2|293
1643780400000|2022-02-02 05:40:00|1729.23|1712.13|1725.54|1708.44|1729.8|1712.7|1725.5|1708.4|312
1643780700000|2022-02-02 05:45:00|1725.53|1708.43|1731.99|1714.89|1733.1|1716|1725.42|1708.32|303
1643781000000|2022-02-02 05:50:00|1732.1|1715|1731.84|1714.74|1732.85|1715.75|1731.45|1714.35|197
1643781300000|2022-02-02 05:55:00|1731.86|1714.76|1735.02|1717.92|1735.18|1718.08|1731.82|1714.72|148
1643781600000|2022-02-02 06:00:00|1735|1717.9|1735.85|1718.75|1737.18|1720.08|1734.27|1717.17|321
1643781900000|2022-02-02 06:05:00|1735.84|1718.74|1738.1|1721|1739.05|1721.95|1735.21|1718.11|296
1643782200000|2022-02-02 06:10:00|1738.12|1721.02|1740.42|1723.32|1740.68|1723.58|1736.23|1719.13|310
1643782500000|2022-02-02 06:15:00|1740.39|1723.29|1739.96|1722.86|1741.28|1724.18|1739.55|1722.45|246
1643782800000|2022-02-02 06:20:00|1739.91|1722.81|1739.38|1722.28|1743.44|1726.34|1739.08|1721.98|294
1643783100000|2022-02-02 06:25:00|1739.4|1722.3|1738.12|1721.02|1739.42|1722.32|1734.02|1716.92|416
1643783400000|2022-02-02 06:30:00|1738.32|1721.22|1739.49|1722.39|1741.7|1724.6|1738.2|1721.1|238
1643783700000|2022-02-02 06:35:00|1739.48|1722.38|1729.12|1712.02|1739.48|1722.38|1726.22|1709.12|462
1643784000000|2022-02-02 06:40:00|1729.18|1712.08|1720.74|1703.64|1730.35|1713.25|1719.94|1702.84|458
1643784300000|2022-02-02 06:45:00|1721.04|1703.94|1722.58|1705.48|1726.61|1709.51|1719.47|1702.37|481
1643784600000|2022-02-02 06:50:00|1722.48|1705.38|1719.83|1702.73|1722.62|1705.52|1719.05|1701.95|495
1643784900000|2022-02-02 06:55:00|1719.6|1702.5|1726.97|1709.87|1727.27|1710.17|1719.49|1702.39|378
1643785200000|2022-02-02 07:00:00|1726.96|1709.86|1720.22|1703.12|1730.77|1713.67|1719.83|1702.73|411
1643785500000|2022-02-02 07:05:00|1720.19|1703.09|1722.46|1705.36|1724.65|1707.55|1719.77|1702.67|301
1643785800000|2022-02-02 07:10:00|1722.45|1705.35|1723.13|1706.03|1724.26|1707.16|1721.29|1704.19|371
1643786100000|2022-02-02 07:15:00|1723.07|1705.97|1722.46|1705.36|1725.23|1708.13|1721.01|1703.91|452
1643786400000|2022-02-02 07:20:00|1722.49|1705.39|1727.65|1710.55|1727.73|1710.63|1722.17|1705.07|189
1643786700000|2022-02-02 07:25:00|1727.52|1710.42|1726.36|1709.26|1727.79|1710.69|1723.48|1706.38|401
1643787000000|2022-02-02 07:30:00|1726.49|1709.39|1726.82|1709.72|1729.57|1712.47|1726.29|1709.19|438
1643787300000|2022-02-02 07:35:00|1726.79|1709.69|1720.67|1703.57|1726.84|1709.74|1719.99|1702.89|273
1643787600000|2022-02-02 07:40:00|1720.66|1703.56|1721.36|1704.26|1722.14|1705.04|1719.25|1702.15|355
1643787900000|2022-02-02 07:45:00|1721.39|1704.29|1710.54|1693.44|1721.41|1704.31|1709.64|1692.54|277
1643788200000|2022-02-02 07:50:00|1710.53|1693.43|1709.2|1692.1|1712.45|1695.35|1709|1691.9|438
1643788500000|2022-02-02 07:55:00|1708.85|1691.75|1706.65|1689.55|1712.54|1695.44|1706.39|1689.29|362
1643788800000|2022-02-02 08:00:00|1706.74|1689.64|1706.09|1688.99|1707.69|1690.59|1699.27|1682.17|541
1643789100000|2022-02-02 08:05:00|1706.29|1689.19|1706.2|1689.1|1708.46|1691.36|1705.64|1688.54|437
1643789400000|2022-02-02 08:10:00|1706.31|1689.21|1709.37|1692.27|1709.99|1692.89|1705.96|1688.86|497
1643789700000|2022-02-02 08:15:00|1709.34|1692.24|1712.18|1695.08|1712.94|1695.84|1708.85|1691.75|325
1643790000000|2022-02-02 08:20:00|1712.27|1695.17|1713.91|1696.81|1715.4|1698.3|1710.64|1693.54|400
1643790300000|2022-02-02 08:25:00|1713.89|1696.79|1710.19|1693.09|1715.08|1697.98|1709.93|1692.83|381
1643790600000|2022-02-02 08:30:00|1710.18|1693.08|1713.87|1696.77|1715.59|1698.49|1709.25|1692.15|434
1643790900000|2022-02-02 08:35:00|1713.98|1696.88|1714.3|1697.2|1715.46|1698.36|1712.64|1695.54|318
1643791200000|2022-02-02 08:40:00|1714.23|1697.13|1711.01|1693.91|1715.77|1698.67|1710.78|1693.68|337
1643791500000|2022-02-02 08:45:00|1711.12|1694.02|1707.07|1689.97|1711.12|1694.02|1706.96|1689.86|291
1643791800000|2022-02-02 08:50:00|1706.93|1689.83|1716|1698.9|1716.12|1699.02|1706.62|1689.52|344
1643792100000|2022-02-02 08:55:00|1715.9|1698.8|1716.09|1698.99|1717.85|1700.75|1715.19|1698.09|239
1643792400000|2022-02-02 09:00:00|1716.98|1699.88|1718.74|1701.64|1718.74|1701.64|1713.61|1696.51|306
1643792700000|2022-02-02 09:05:00|1718.78|1701.68|1715.87|1698.77|1719.28|1702.18|1715.59|1698.49|239
1643793000000|2022-02-02 09:10:00|1715.86|1698.76|1713.28|1696.18|1717.07|1699.97|1711.83|1694.73|402
1643793300000|2022-02-02 09:15:00|1713.44|1696.34|1710.99|1693.89|1713.96|1696.86|1710.47|1693.37|276
1643793600000|2022-02-02 09:20:00|1710.68|1693.58|1715.59|1698.49|1716.24|1699.14|1710.68|1693.58|273
1643793900000|2022-02-02 09:25:00|1715.6|1698.5|1713.83|1696.73|1717.96|1700.86|1713.37|1696.27|332
1643794200000|2022-02-02 09:30:00|1713.81|1696.71|1715.28|1698.18|1716.83|1699.73|1712.89|1695.79|398
1643794500000|2022-02-02 09:35:00|1715.19|1698.09|1721.28|1704.18|1721.76|1704.66|1715.19|1698.09|323
1643794800000|2022-02-02 09:40:00|1721.3|1704.2|1721.2|1704.1|1721.36|1704.26|1715.15|1698.05|304
1643795100000|2022-02-02 09:45:00|1721.35|1704.25|1723.65|1706.55|1723.88|1706.78|1719.5|1702.4|320
1643795400000|2022-02-02 09:50:00|1723.68|1706.58|1723.2|1706.1|1726.79|1709.69|1722.28|1705.18|324
1643795700000|2022-02-02 09:55:00|1723.11|1706.01|1726.14|1709.04|1726.16|1709.06|1722.68|1705.58|305
1643796000000|2022-02-02 10:00:00|1726.24|1709.14|1723.78|1706.68|1726.43|1709.33|1723.5|1706.4|357
1643796300000|2022-02-02 10:05:00|1723.73|1706.63|1727.1|1710|1728.27|1711.17|1723.66|1706.56|347
1643796600000|2022-02-02 10:10:00|1727.09|1709.99|1723.87|1706.77|1727.41|1710.31|1723.31|1706.21|475
1643796900000|2022-02-02 10:15:00|1723.89|1706.79|1719.2|1702.1|1725.12|1708.02|1717.83|1700.73|454
1643797200000|2022-02-02 10:20:00|1719.51|1702.41|1718.67|1701.57|1719.86|1702.76|1718.47|1701.37|237
1643797500000|2022-02-02 10:25:00|1718.93|1701.83|1724.95|1707.85|1726.6|1709.5|1718.67|1701.57|264
1643797800000|2022-02-02 10:30:00|1724.9|1707.8|1725.54|1708.44|1727.46|1710.36|1724.68|1707.58|438
1643798100000|2022-02-02 10:35:00|1725.56|1708.46|1725.82|1708.72|1727.49|1710.39|1724.94|1707.84|401
1643798400000|2022-02-02 10:40:00|1725.96|1708.86|1722.2|1705.1|1726.23|1709.13|1720.62|1703.52|355
1643798700000|2022-02-02 10:45:00|1722.09|1704.99|1726.33|1709.23|1726.33|1709.23|1721.62|1704.52|367
1643799000000|2022-02-02 10:50:00|1726.3|1709.2|1724.29|1707.19|1727.99|1710.89|1723.36|1706.26|319
1643799300000|2022-02-02 10:55:00|1724.31|1707.21|1725.26|1708.16|1726.24|1709.14|1724.19|1707.09|289
1643799600000|2022-02-02 11:00:00|1725.33|1708.23|1727.27|1710.17|1727.44|1710.34|1724.38|1707.28|317
1643799900000|2022-02-02 11:05:00|1727.3|1710.2|1726.87|1709.77|1729.65|1712.55|1726.87|1709.77|217
1643800200000|2022-02-02 11:10:00|1726.88|1709.78|1727.21|1710.11|1727.65|1710.55|1725.22|1708.12|282
1643800500000|2022-02-02 11:15:00|1727.04|1709.94|1724.48|1707.38|1729.2|1712.1|1724.3|1707.2|395
1643800800000|2022-02-02 11:20:00|1724.39|1707.29|1727.02|1709.92|1727.04|1709.94|1721.55|1704.45|307
1643801100000|2022-02-02 11:25:00|1726.98|1709.88|1728.2|1711.1|1728.96|1711.86|1726.69|1709.59|234
1643801400000|2022-02-02 11:30:00|1728.18|1711.08|1725.18|1708.08|1729.1|1712|1724.54|1707.44|482
1643801700000|2022-02-02 11:35:00|1725.19|1708.09|1728.08|1710.98|1728.08|1710.98|1724.78|1707.68|390
1643802000000|2022-02-02 11:40:00|1728.15|1711.05|1727.06|1709.96|1729.09|1711.99|1725.56|1708.46|250
1643802300000|2022-02-02 11:45:00|1727.09|1709.99|1729.8|1712.7|1731.06|1713.96|1726.82|1709.72|457
1643802600000|2022-02-02 11:50:00|1729.91|1712.81|1728.63|1711.53|1730.01|1712.91|1727.21|1710.11|474
1643802900000|2022-02-02 11:55:00|1728.7|1711.6|1730.27|1713.17|1730.96|1713.86|1728.56|1711.46|392
1643803200000|2022-02-02 12:00:00|1730.3|1713.2|1731.79|1714.69|1731.79|1714.69|1728.71|1711.61|455
1643803500000|2022-02-02 12:05:00|1731.97|1714.87|1738.39|1721.29|1739.18|1722.08|1731.97|1714.87|374
1643803800000|2022-02-02 12:10:00|1738.33|1721.23|1740.69|1723.59|1746.02|1728.92|1738.33|1721.23|532
1643804100000|2022-02-02 12:15:00|1740.65|1723.55|1735.8|1718.7|1742.43|1725.33|1735.68|1718.58|525
1643804400000|2022-02-02 12:20:00|1735.75|1718.65|1736.4|1719.3|1737.87|1720.77|1734.73|1717.63|491
1643804700000|2022-02-02 12:25:00|1736.47|1719.37|1736.91|1719.81|1737.95|1720.85|1735.73|1718.63|459
1643805000000|2022-02-02 12:30:00|1736.95|1719.85|1731.34|1714.24|1737.6|1720.5|1731.34|1714.24|476
1643805300000|2022-02-02 12:35:00|1731.3|1714.2|1733.38|1716.28|1734.04|1716.94|1729.71|1712.61|531
1643805600000|2022-02-02 12:40:00|1733.09|1715.99|1739.13|1722.03|1739.72|1722.62|1732.83|1715.73|480
1643805900000|2022-02-02 12:45:00|1739.15|1722.05|1739.95|1722.85|1743.91|1726.81|1739.15|1722.05|528
1643806200000|2022-02-02 12:50:00|1739.94|1722.84|1738.87|1721.77|1740.63|1723.53|1736.13|1719.03|533
1643806500000|2022-02-02 12:55:00|1738.84|1721.74|1736.99|1719.89|1739.64|1722.54|1735.82|1718.72|557
1643806800000|2022-02-02 13:00:00|1737.03|1719.93|1734.29|1717.19|1739.19|1722.09|1733.6|1716.5|547
1643807100000|2022-02-02 13:05:00|1734.16|1717.06|1735.29|1718.19|1736.08|1718.98|1732.98|1715.88|541
1643807400000|2022-02-02 13:10:00|1735.28|1718.18|1729.51|1712.41|1736.01|1718.91|1728.08|1710.98|556
1643807700000|2022-02-02 13:15:00|1729.52|1712.42|1725.76|1708.66|1730.26|1713.16|1724.3|1707.2|595
1643808000000|2022-02-02 13:20:00|1725.71|1708.61|1720.56|1703.46|1726.81|1709.71|1719.78|1702.68|396
1643808300000|2022-02-02 13:25:00|1720.61|1703.51|1722.56|1705.46|1723.68|1706.58|1718.86|1701.76|400
1643808600000|2022-02-02 13:30:00|1722.54|1705.44|1722.88|1705.78|1724.91|1707.81|1721.41|1704.31|588
1643808900000|2022-02-02 13:35:00|1722.84|1705.74|1725.07|1707.97|1726.21|1709.11|1722.46|1705.36|473
1643809200000|2022-02-02 13:40:00|1725.21|1708.11|1721.08|1703.98|1725.67|1708.57|1721.08|1703.98|489
1643809500000|2022-02-02 13:45:00|1721.16|1704.06|1718.08|1700.98|1721.16|1704.06|1717.03|1699.93|447
1643809800000|2022-02-02 13:50:00|1718.07|1700.97|1716.12|1699.02|1718.07|1700.97|1713.44|1696.34|462
1643810100000|2022-02-02 13:55:00|1716.17|1699.07|1715.1|1698|1717.48|1700.38|1713.91|1696.81|509
1643810400000|2022-02-02 14:00:00|1715.12|1698.02|1721.85|1704.75|1722|1704.9|1713.64|1696.54|491
1643810700000|2022-02-02 14:05:00|1721.78|1704.68|1720.08|1702.98|1721.8|1704.7|1716.1|1699|640
1643811000000|2022-02-02 14:10:00|1720.09|1702.99|1721.78|1704.68|1723|1705.9|1720.03|1702.93|301
1643811300000|2022-02-02 14:15:00|1721.77|1704.67|1714.64|1697.54|1724.24|1707.14|1714.03|1696.93|544
1643811600000|2022-02-02 14:20:00|1714.65|1697.55|1711.24|1694.14|1714.7|1697.6|1711.05|1693.95|239
1643811900000|2022-02-02 14:25:00|1711.26|1694.16|1713.42|1696.32|1715.04|1697.94|1710.9|1693.8|394
1643812200000|2022-02-02 14:30:00|1713.36|1696.26|1692.91|1675.81|1715.46|1698.36|1683.46|1666.36|754
1643812500000|2022-02-02 14:35:00|1692.96|1675.86|1691.02|1673.92|1698.16|1681.06|1685.25|1668.15|764
1643812800000|2022-02-02 14:40:00|1691.19|1674.09|1676.78|1659.68|1691.59|1674.49|1673.67|1656.57|809
1643813100000|2022-02-02 14:45:00|1676.9|1659.8|1653.94|1636.84|1678.12|1661.02|1652.24|1635.14|793
1643813400000|2022-02-02 14:50:00|1653.8|1636.7|1659.06|1641.96|1662.69|1645.59|1652.93|1635.83|709
1643813700000|2022-02-02 14:55:00|1659.74|1642.64|1649.42|1632.32|1660.35|1643.25|1648.18|1631.08|794
1643814000000|2022-02-02 15:00:00|1649.43|1632.33|1648.13|1631.03|1660.58|1643.48|1646.3|1629.2|736
1643814300000|2022-02-02 15:05:00|1648.22|1631.12|1655.94|1638.84|1657.5|1640.4|1647.38|1630.28|838
1643814600000|2022-02-02 15:10:00|1655.87|1638.77|1648.48|1631.38|1655.91|1638.81|1648.27|1631.17|769
1643814900000|2022-02-02 15:15:00|1648.55|1631.45|1651.09|1633.99|1653.89|1636.79|1646.52|1629.42|783
1643815200000|2022-02-02 15:20:00|1651.1|1634|1649.31|1632.21|1653.52|1636.42|1647.13|1630.03|675
1643815500000|2022-02-02 15:25:00|1649.28|1632.18|1652.13|1635.03|1657.07|1639.97|1645.81|1628.71|766
1643815800000|2022-02-02 15:30:00|1652.09|1634.99|1638.6|1621.5|1654.65|1637.55|1636.24|1619.14|842
1643816100000|2022-02-02 15:35:00|1638.66|1621.56|1636.96|1619.86|1638.66|1621.56|1628.01|1610.91|683
1643816400000|2022-02-02 15:40:00|1637.02|1619.92|1644.77|1627.67|1645.08|1627.98|1636.91|1619.81|613
1643816700000|2022-02-02 15:45:00|1644.78|1627.68|1645.65|1628.55|1648.1|1631|1641.79|1624.69|575
1643817000000|2022-02-02 15:50:00|1645.63|1628.53|1641.44|1624.34|1648.41|1631.31|1639.47|1622.37|614
1643817300000|2022-02-02 15:55:00|1641.43|1624.33|1642.34|1625.24|1643.99|1626.89|1638.62|1621.52|628
1643817600000|2022-02-02 16:00:00|1642.41|1625.31|1627.11|1610.01|1642.41|1625.31|1621.19|1604.09|766
1643817900000|2022-02-02 16:05:00|1627.12|1610.02|1623.35|1606.25|1628.32|1611.22|1619.17|1602.07|658
1643818200000|2022-02-02 16:10:00|1623.78|1606.68|1622.09|1604.99|1629.89|1612.79|1619.01|1601.91|622
1643818500000|2022-02-02 16:15:00|1622.1|1605|1628.5|1611.4|1631.87|1614.77|1617.5|1600.4|659
1643818800000|2022-02-02 16:20:00|1628.51|1611.41|1636.12|1619.02|1637.03|1619.93|1628.45|1611.35|605
1643819100000|2022-02-02 16:25:00|1636.15|1619.05|1635.2|1618.1|1639.98|1622.88|1632.85|1615.75|666
1643819400000|2022-02-02 16:30:00|1635.18|1618.08|1630.74|1613.64|1636.3|1619.2|1630.69|1613.59|716
1643819700000|2022-02-02 16:35:00|1630.78|1613.68|1625.82|1608.72|1631.66|1614.56|1625.04|1607.94|630
1643820000000|2022-02-02 16:40:00|1626.26|1609.16|1628.21|1611.11|1628.41|1611.31|1625.05|1607.95|544
1643820300000|2022-02-02 16:45:00|1628.23|1611.13|1636.33|1619.23|1636.48|1619.38|1626.61|1609.51|459
1643820600000|2022-02-02 16:50:00|1636.04|1618.94|1641.06|1623.96|1643.13|1626.03|1635.83|1618.73|565
1643820900000|2022-02-02 16:55:00|1641.1|1624|1639.1|1622|1641.8|1624.7|1635.32|1618.22|614
1643821200000|2022-02-02 17:00:00|1639.22|1622.12|1634.59|1617.49|1639.23|1622.13|1630.89|1613.79|502
1643821500000|2022-02-02 17:05:00|1634.76|1617.66|1645.18|1628.08|1645.2|1628.1|1634.6|1617.5|548
1643821800000|2022-02-02 17:10:00|1645.23|1628.13|1639.31|1622.21|1646.9|1629.8|1638.39|1621.29|566
1643822100000|2022-02-02 17:15:00|1639.44|1622.34|1637.81|1620.71|1642.19|1625.09|1634.69|1617.59|597
1643822400000|2022-02-02 17:20:00|1637.85|1620.75|1639.2|1622.1|1639.96|1622.86|1637.05|1619.95|599
1643822700000|2022-02-02 17:25:00|1639.19|1622.09|1638.54|1621.44|1640.93|1623.83|1637.64|1620.54|425
1643823000000|2022-02-02 17:30:00|1638.43|1621.33|1634.68|1617.58|1638.43|1621.33|1634.15|1617.05|624
1643823300000|2022-02-02 17:35:00|1634.66|1617.56|1637.71|1620.61|1637.71|1620.61|1632.95|1615.85|293
1643823600000|2022-02-02 17:40:00|1637.95|1620.85|1631.31|1614.21|1638.2|1621.1|1630.58|1613.48|380
1643823900000|2022-02-02 17:45:00|1631.44|1614.34|1635.77|1618.67|1639.36|1622.26|1631|1613.9|442
1643824200000|2022-02-02 17:50:00|1635.76|1618.66|1636.82|1619.72|1637.73|1620.63|1633.11|1616.01|512
1643824500000|2022-02-02 17:55:00|1636.79|1619.69|1640.19|1623.09|1640.26|1623.16|1633.63|1616.53|665
1643824800000|2022-02-02 18:00:00|1640.21|1623.11|1640.57|1623.47|1642.28|1625.18|1635.98|1618.88|447
1643825100000|2022-02-02 18:05:00|1640.56|1623.46|1639.78|1622.68|1641.31|1624.21|1637.97|1620.87|508
1643825400000|2022-02-02 18:10:00|1639.77|1622.67|1637.61|1620.51|1639.85|1622.75|1635.36|1618.26|598
1643825700000|2022-02-02 18:15:00|1637.69|1620.59|1636.53|1619.43|1639.68|1622.58|1636.24|1619.14|442
1643826000000|2022-02-02 18:20:00|1636.52|1619.42|1636.35|1619.25|1639.16|1622.06|1635.31|1618.21|585
1643826300000|2022-02-02 18:25:00|1636.28|1619.18|1635.72|1618.62|1637.37|1620.27|1631.89|1614.79|632
1643826600000|2022-02-02 18:30:00|1635.74|1618.64|1637.89|1620.79|1639.45|1622.35|1635.34|1618.24|527
1643826900000|2022-02-02 18:35:00|1637.91|1620.81|1641.25|1624.15|1641.99|1624.89|1636.6|1619.5|404
1643827200000|2022-02-02 18:40:00|1641.41|1624.31|1643.15|1626.05|1643.39|1626.29|1640.76|1623.66|153
1643827500000|2022-02-02 18:45:00|1643.24|1626.14|1638.3|1621.2|1643.97|1626.87|1638.23|1621.13|398
1643827800000|2022-02-02 18:50:00|1638.25|1621.15|1637.59|1620.49|1640.26|1623.16|1635.83|1618.73|527
1643828100000|2022-02-02 18:55:00|1638.28|1621.18|1642.38|1625.28|1643.21|1626.11|1638.28|1621.18|326
1643828400000|2022-02-02 19:00:00|1642.44|1625.34|1647.3|1630.2|1647.38|1630.28|1641.74|1624.64|336
1643828700000|2022-02-02 19:05:00|1647.51|1630.41|1645.23|1628.13|1648.17|1631.07|1643.25|1626.15|507
1643829000000|2022-02-02 19:10:00|1645.19|1628.09|1645.99|1628.89|1650.11|1633.01|1644.72|1627.62|507
1643829300000|2022-02-02 19:15:00|1646.03|1628.93|1645.21|1628.11|1646.66|1629.56|1641.39|1624.29|424
1643829600000|2022-02-02 19:20:00|1645.16|1628.06|1648.78|1631.68|1650.57|1633.47|1644.89|1627.79|455
1643829900000|2022-02-02 19:25:00|1648.8|1631.7|1650.9|1633.8|1651.18|1634.08|1646.51|1629.41|455
1643830200000|2022-02-02 19:30:00|1650.87|1633.77|1656.26|1639.16|1656.62|1639.52|1650.53|1633.43|481
1643830500000|2022-02-02 19:35:00|1656.27|1639.17|1655.91|1638.81|1657.98|1640.88|1655.51|1638.41|336
1643830800000|2022-02-02 19:40:00|1655.88|1638.78|1656.03|1638.93|1657.94|1640.84|1654.91|1637.81|412
1643831100000|2022-02-02 19:45:00|1656.11|1639.01|1656.73|1639.63|1658.36|1641.26|1654.96|1637.86|511
1643831400000|2022-02-02 19:50:00|1656.72|1639.62|1657.3|1640.2|1658.31|1641.21|1655.62|1638.52|592
1643831700000|2022-02-02 19:55:00|1656.58|1639.48|1654.13|1637.03|1656.79|1639.69|1652.95|1635.85|628
1643832000000|2022-02-02 20:00:00|1654.1|1637|1652.45|1635.35|1655.32|1638.22|1645.24|1628.14|571
1643832300000|2022-02-02 20:05:00|1652.42|1635.32|1651.3|1634.2|1653.54|1636.44|1649.75|1632.65|679
1643832600000|2022-02-02 20:10:00|1651.35|1634.25|1654|1636.9|1655.16|1638.06|1650.03|1632.93|619
1643832900000|2022-02-02 20:15:00|1654.02|1636.92|1655.25|1638.15|1656.78|1639.68|1653.5|1636.4|522
1643833200000|2022-02-02 20:20:00|1655.37|1638.27|1647.59|1630.49|1655.89|1638.79|1647.33|1630.23|552
1643833500000|2022-02-02 20:25:00|1647.61|1630.51|1644.87|1627.77|1650.43|1633.33|1643.25|1626.15|562
1643833800000|2022-02-02 20:30:00|1644.93|1627.83|1638.31|1621.21|1645.43|1628.33|1636.81|1619.71|526
1643834100000|2022-02-02 20:35:00|1638.36|1621.26|1629.14|1612.04|1639.28|1622.18|1626.08|1608.98|495
1643834400000|2022-02-02 20:40:00|1629.13|1612.03|1628.3|1611.2|1633.63|1616.53|1627.45|1610.35|571
1643834700000|2022-02-02 20:45:00|1628.09|1610.99|1630.86|1613.76|1634.57|1617.47|1628.05|1610.95|515
1643835000000|2022-02-02 20:50:00|1630.87|1613.77|1637.28|1620.18|1637.75|1620.65|1626.62|1609.52|460
1643835300000|2022-02-02 20:55:00|1637.59|1620.49|1637.33|1620.23|1643.2|1626.1|1636.38|1619.28|602
1643835600000|2022-02-02 21:00:00|1637.34|1620.24|1631.7|1614.6|1641.15|1624.05|1630.27|1613.17|324
1643835900000|2022-02-02 21:05:00|1631.68|1614.58|1619|1601.9|1632.13|1615.03|1618.53|1601.43|611
1643836200000|2022-02-02 21:10:00|1618.66|1601.56|1621.04|1603.94|1621.73|1604.63|1613.7|1596.6|624
1643836500000|2022-02-02 21:15:00|1620.99|1603.89|1609.16|1592.06|1626.83|1609.73|1608.06|1590.96|474
1643836800000|2022-02-02 21:20:00|1609.09|1591.99|1599.53|1582.43|1610.47|1593.37|1593.17|1576.07|697
1643837100000|2022-02-02 21:25:00|1599.52|1582.42|1601.57|1584.47|1607.08|1589.98|1599.05|1581.95|667
1643837400000|2022-02-02 21:30:00|1601.59|1584.49|1592.54|1575.44|1608.11|1591.01|1591.93|1574.83|631
1643837700000|2022-02-02 21:35:00|1592.52|1575.42|1576.71|1559.61|1592.73|1575.63|1569.69|1552.59|900
1643838000000|2022-02-02 21:40:00|1576.7|1559.6|1577.21|1560.11|1590.04|1572.94|1576.37|1559.27|764
1643838300000|2022-02-02 21:45:00|1577.16|1560.06|1570.26|1553.16|1585.84|1568.74|1569.85|1552.75|751
1643838600000|2022-02-02 21:50:00|1570.49|1553.39|1579.76|1562.66|1584.07|1566.97|1569.83|1552.73|555
1643838900000|2022-02-02 21:55:00|1579.78|1562.68|1591.1|1574|1591.3|1574.2|1579.77|1562.67|562
1643839200000|2022-02-02 22:00:00|1591.04|1573.94|1585.74|1568.64|1600.82|1583.72|1583.87|1566.77|669
1643839500000|2022-02-02 22:05:00|1585.75|1568.65|1584.79|1567.69|1590.28|1573.18|1582.57|1565.47|635
1643839800000|2022-02-02 22:10:00|1584.75|1567.65|1582.73|1565.63|1584.75|1567.65|1580.33|1563.23|643
1643840100000|2022-02-02 22:15:00|1582.72|1565.62|1585.34|1568.24|1586.29|1569.19|1581.01|1563.91|539
1643840400000|2022-02-02 22:20:00|1585.19|1568.09|1596.25|1579.15|1596.97|1579.87|1583.73|1566.63|527
1643840700000|2022-02-02 22:25:00|1596.22|1579.12|1601.39|1584.29|1601.85|1584.75|1593.76|1576.66|251
1643841000000|2022-02-02 22:30:00|1601.33|1584.23|1599.55|1582.45|1601.94|1584.84|1599.02|1581.92|275
1643841300000|2022-02-02 22:35:00|1599.54|1582.44|1603.01|1585.91|1603.05|1585.95|1599.12|1582.02|235
1643841600000|2022-02-02 22:40:00|1603.03|1585.93|1605.36|1588.26|1605.5|1588.4|1603.03|1585.93|219
1643841900000|2022-02-02 22:45:00|1605.39|1588.29|1603.03|1585.93|1608.44|1591.34|1602.79|1585.69|305
1643842200000|2022-02-02 22:50:00|1603.04|1585.94|1598.56|1581.46|1603.8|1586.7|1598.48|1581.38|296
1643842500000|2022-02-02 22:55:00|1598.09|1580.99|1598.59|1581.49|1600.42|1583.32|1595.63|1578.53|396
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1598.54|1581.44|1603.32|1586.22|1588.72|1571.62|432
1643843100000|2022-02-02 23:05:00|1598.56|1581.46|1596.98|1579.88|1600.86|1583.76|1595.34|1578.24|465
1643843400000|2022-02-02 23:10:00|1596.91|1579.81|1604.98|1587.88|1605.22|1588.12|1596.91|1579.81|339
1643843700000|2022-02-02 23:15:00|1605.17|1588.07|1597.3|1580.2|1607.3|1590.2|1597.14|1580.04|606
1643844000000|2022-02-02 23:20:00|1597.29|1580.19|1597.04|1579.94|1597.8|1580.7|1592.51|1575.41|474
1643844300000|2022-02-02 23:25:00|1597.1|1580|1594.29|1577.19|1597.18|1580.08|1592.3|1575.2|354
1643844600000|2022-02-02 23:30:00|1594.25|1577.15|1590|1572.9|1600.25|1583.15|1589.35|1572.25|552
1643844900000|2022-02-02 23:35:00|1589.93|1572.83|1589.19|1572.09|1590.62|1573.52|1587.69|1570.59|538
1643845200000|2022-02-02 23:40:00|1589.2|1572.1|1589.72|1572.62|1590.83|1573.73|1586.15|1569.05|591
1643845500000|2022-02-02 23:45:00|1590.03|1572.93|1586.95|1569.85|1590.29|1573.19|1585.26|1568.16|624
1643845800000|2022-02-02 23:50:00|1586.93|1569.83|1583.44|1566.34|1590.23|1573.13|1583.32|1566.22|527
1643846100000|2022-02-02 23:55:00|1583.57|1566.47|1587.09|1569.99|1594.88|1577.78|1583.3|1566.2|655
1643846400000|2022-02-03 00:00:00|1587.62|1570.52|1582.85|1565.75|1592.63|1575.53|1582.09|1564.99|626
1643846700000|2022-02-03 00:05:00|1582.81|1565.71|1583.85|1566.75|1583.85|1566.75|1576.47|1559.37|461
1643847000000|2022-02-03 00:10:00|1584.24|1567.14|1593.65|1576.55|1593.97|1576.87|1584.22|1567.12|574
1643847300000|2022-02-03 00:15:00|1593.76|1576.66|1588.35|1571.25|1596.37|1579.27|1588.35|1571.25|573
1643847600000|2022-02-03 00:20:00|1588.34|1571.24|1594.71|1577.61|1594.76|1577.66|1581.98|1564.88|527
1643847900000|2022-02-03 00:25:00|1594.68|1577.58|1597.83|1580.73|1597.97|1580.87|1594.28|1577.18|495
1643848200000|2022-02-03 00:30:00|1597.82|1580.72|1592.44|1575.34|1603.41|1586.31|1590.74|1573.64|534
1643848500000|2022-02-03 00:35:00|1592.43|1575.33|1593.51|1576.41|1603.03|1585.93|1592.14|1575.04|624
1643848800000|2022-02-03 00:40:00|1593.5|1576.4|1592.93|1575.83|1595.21|1578.11|1590.74|1573.64|456
1643849100000|2022-02-03 00:45:00|1593.06|1575.96|1592.33|1575.23|1593.19|1576.09|1589.22|1572.12|453
1643849400000|2022-02-03 00:50:00|1592.35|1575.25|1596.24|1579.14|1598.09|1580.99|1590.65|1573.55|439
1643849700000|2022-02-03 00:55:00|1596.27|1579.17|1589.45|1572.35|1596.53|1579.43|1589.45|1572.35|404
1643850000000|2022-02-03 01:00:00|1589.51|1572.41|1598.12|1581.02|1599.28|1582.18|1589.51|1572.41|359
1643850300000|2022-02-03 01:05:00|1598.16|1581.06|1590.33|1573.23|1599.55|1582.45|1589.59|1572.49|346
1643850600000|2022-02-03 01:10:00|1590.31|1573.21|1594.92|1577.82|1597.3|1580.2|1590.26|1573.16|412
1643850900000|2022-02-03 01:15:00|1594.91|1577.81|1586.89|1569.79|1596.17|1579.07|1586.2|1569.1|428
1643851200000|2022-02-03 01:20:00|1587.54|1570.44|1592.22|1575.12|1592.35|1575.25|1586.4|1569.3|376
1643851500000|2022-02-03 01:25:00|1592.2|1575.1|1587.07|1569.97|1592.36|1575.26|1586.36|1569.26|315
1643851800000|2022-02-03 01:30:00|1586.97|1569.87|1592.11|1575.01|1592.13|1575.03|1586.59|1569.49|267
1643852100000|2022-02-03 01:35:00|1592.1|1575|1587.07|1569.97|1593.21|1576.11|1586.49|1569.39|235
1643852400000|2022-02-03 01:40:00|1586.66|1569.56|1588.03|1570.93|1592.73|1575.63|1585.34|1568.24|285
1643852700000|2022-02-03 01:45:00|1588.02|1570.92|1575.39|1558.29|1588.28|1571.18|1575.27|1558.17|370
1643853000000|2022-02-03 01:50:00|1575.44|1558.34|1569.53|1552.43|1576.03|1558.93|1567.92|1550.82|466
1643853300000|2022-02-03 01:55:00|1569.51|1552.41|1569.84|1552.74|1572.75|1555.65|1561.1|1544|605
1643853600000|2022-02-03 02:00:00|1569.85|1552.75|1568.38|1551.28|1574.88|1557.78|1568.24|1551.14|487
1643853900000|2022-02-03 02:05:00|1568.48|1551.38|1567.67|1550.57|1570.47|1553.37|1564.54|1547.44|489
1643854200000|2022-02-03 02:10:00|1567.69|1550.59|1573.18|1556.08|1573.24|1556.14|1564.19|1547.09|503
1643854500000|2022-02-03 02:15:00|1573.21|1556.11|1576.03|1558.93|1576.97|1559.87|1572.43|1555.33|417
1643854800000|2022-02-03 02:20:00|1576.02|1558.92|1567.98|1550.88|1576.1|1559|1566.09|1548.99|463
1643855100000|2022-02-03 02:25:00|1568.02|1550.92|1571.94|1554.84|1574.51|1557.41|1567.96|1550.86|508
1643855400000|2022-02-03 02:30:00|1571.93|1554.83|1570.99|1553.89|1575|1557.9|1570.99|1553.89|541
1643855700000|2022-02-03 02:35:00|1571.07|1553.97|1572.6|1555.5|1573.2|1556.1|1568.65|1551.55|539
1643856000000|2022-02-03 02:40:00|1573.05|1555.95|1575.16|1558.06|1576.27|1559.17|1571.83|1554.73|333
1643856300000|2022-02-03 02:45:00|1575.2|1558.1|1579.91|1562.81|1580.05|1562.95|1575.17|1558.07|315
1643856600000|2022-02-03 02:50:00|1579.9|1562.8|1576.16|1559.06|1582.72|1565.62|1575.47|1558.37|500
1643856900000|2022-02-03 02:55:00|1576.21|1559.11|1581.38|1564.28|1581.52|1564.42|1574.3|1557.2|493
1643857200000|2022-02-03 03:00:00|1581.41|1564.31|1577.97|1560.87|1581.48|1564.38|1576.11|1559.01|457
1643857500000|2022-02-03 03:05:00|1577.99|1560.89|1576.61|1559.51|1580.18|1563.08|1574.17|1557.07|448
1643857800000|2022-02-03 03:10:00|1576.72|1559.62|1582.13|1565.03|1582.4|1565.3|1570.85|1553.75|338
1643858100000|2022-02-03 03:15:00|1582.14|1565.04|1580.28|1563.18|1583.26|1566.16|1577.4|1560.3|428
1643858400000|2022-02-03 03:20:00|1580.26|1563.16|1574.02|1556.92|1580.63|1563.53|1573.32|1556.22|421
1643858700000|2022-02-03 03:25:00|1574.13|1557.03|1572.16|1555.06|1574.33|1557.23|1571.28|1554.18|412
1643859000000|2022-02-03 03:30:00|1572.38|1555.28|1576.12|1559.02|1576.14|1559.04|1570.42|1553.32|339
1643859300000|2022-02-03 03:35:00|1576.09|1558.99|1581.07|1563.97|1581.14|1564.04|1575.17|1558.07|436
1643859600000|2022-02-03 03:40:00|1581.08|1563.98|1573.32|1556.22|1583.43|1566.33|1573.08|1555.98|460
1643859900000|2022-02-03 03:45:00|1573.47|1556.37|1578.33|1561.23|1578.96|1561.86|1572.07|1554.97|487
1643860200000|2022-02-03 03:50:00|1578.29|1561.19|1572.13|1555.03|1579.52|1562.42|1571.24|1554.14|419
1643860500000|2022-02-03 03:55:00|1572.11|1555.01|1574.26|1557.16|1577.9|1560.8|1570.57|1553.47|312
1643860800000|2022-02-03 04:00:00|1574.27|1557.17|1577.24|1560.14|1577.49|1560.39|1571.02|1553.92|559
1643861100000|2022-02-03 04:05:00|1577.25|1560.15|1579.4|1562.3|1579.76|1562.66|1576.69|1559.59|223
1643861400000|2022-02-03 04:10:00|1579.41|1562.31|1578.23|1561.13|1580.11|1563.01|1577.41|1560.31|466
1643861700000|2022-02-03 04:15:00|1578.26|1561.16|1576.12|1559.02|1578.71|1561.61|1575.61|1558.51|510
1643862000000|2022-02-03 04:20:00|1576.15|1559.05|1573.12|1556.02|1576.24|1559.14|1570.49|1553.39|460
1643862300000|2022-02-03 04:25:00|1573.1|1556|1575.6|1558.5|1578.25|1561.15|1573.1|1556|401
1643862600000|2022-02-03 04:30:00|1575.39|1558.29|1573.42|1556.32|1575.59|1558.49|1570.7|1553.6|447
1643862900000|2022-02-03 04:35:00|1573.44|1556.34|1575.08|1557.98|1575.63|1558.53|1573.31|1556.21|368
1643863200000|2022-02-03 04:40:00|1575.15|1558.05|1571.75|1554.65|1579.57|1562.47|1571.22|1554.12|312
1643863500000|2022-02-03 04:45:00|1571.76|1554.66|1575.03|1557.93|1575.05|1557.95|1571.41|1554.31|490
1643863800000|2022-02-03 04:50:00|1575.04|1557.94|1574.1|1557|1575.42|1558.32|1573.18|1556.08|295
1643864100000|2022-02-03 04:55:00|1574.08|1556.98|1569.71|1552.61|1574.08|1556.98|1569.55|1552.45|287
1643864400000|2022-02-03 05:00:00|1569.74|1552.64|1570.1|1553|1570.4|1553.3|1568.17|1551.07|452
1643864700000|2022-02-03 05:05:00|1570.16|1553.06|1566.25|1549.15|1571.29|1554.19|1564.77|1547.67|495
1643865000000|2022-02-03 05:10:00|1566.71|1549.61|1568.27|1551.17|1570.19|1553.09|1566.24|1549.14|407
1643865300000|2022-02-03 05:15:00|1568.25|1551.15|1577.91|1560.81|1577.91|1560.81|1568.08|1550.98|353
1643865600000|2022-02-03 05:20:00|1577.93|1560.83|1576.12|1559.02|1577.98|1560.88|1572.58|1555.48|525
1643865900000|2022-02-03 05:25:00|1576.1|1559|1577.58|1560.48|1578.07|1560.97|1575.06|1557.96|351
1643866200000|2022-02-03 05:30:00|1577.6|1560.5|1578|1560.9|1578.86|1561.76|1574.03|1556.93|457
1643866500000|2022-02-03 05:35:00|1578.09|1560.99|1574.89|1557.79|1578.09|1560.99|1574.71|1557.61|369
1643866800000|2022-02-03 05:40:00|1574.88|1557.78|1573.31|1556.21|1576.3|1559.2|1572.3|1555.2|463
1643867100000|2022-02-03 05:45:00|1573.32|1556.22|1574.99|1557.89|1575.32|1558.22|1572.6|1555.5|309
1643867400000|2022-02-03 05:50:00|1575|1557.9|1583.44|1566.34|1583.92|1566.82|1575|1557.9|262
1643867700000|2022-02-03 05:55:00|1583.67|1566.57|1580.12|1563.02|1583.89|1566.79|1579.05|1561.95|326
1643868000000|2022-02-03 06:00:00|1580.09|1562.99|1580.17|1563.07|1580.25|1563.15|1578.07|1560.97|421
1643868300000|2022-02-03 06:05:00|1580.2|1563.1|1577.28|1560.18|1580.39|1563.29|1577.28|1560.18|417
1643868600000|2022-02-03 06:10:00|1577.23|1560.13|1577.12|1560.02|1577.77|1560.67|1576.18|1559.08|357
1643868900000|2022-02-03 06:15:00|1577.1|1560|1572.12|1555.02|1577.46|1560.36|1570.05|1552.95|361
1643869200000|2022-02-03 06:20:00|1572.25|1555.15|1571.95|1554.85|1573.14|1556.04|1569.43|1552.33|440
1643869500000|2022-02-03 06:25:00|1571.84|1554.74|1570.13|1553.03|1574.09|1556.99|1569.17|1552.07|410
1643869800000|2022-02-03 06:30:00|1570.14|1553.04|1574.19|1557.09|1576.23|1559.13|1570.09|1552.99|357
1643870100000|2022-02-03 06:35:00|1574.15|1557.05|1571.39|1554.29|1574.16|1557.06|1570.99|1553.89|414
1643870400000|2022-02-03 06:40:00|1571.2|1554.1|1575.97|1558.87|1576|1558.9|1571.11|1554.01|302
1643870700000|2022-02-03 06:45:00|1575.98|1558.88|1576.1|1559|1576.41|1559.31|1574.42|1557.32|393
1643871000000|2022-02-03 06:50:00|1576.06|1558.96|1576.14|1559.04|1576.56|1559.46|1573.98|1556.88|338
1643871300000|2022-02-03 06:55:00|1576.15|1559.05|1575.65|1558.55|1577.26|1560.16|1575|1557.9|366
1643871600000|2022-02-03 07:00:00|1575.15|1558.05|1578.87|1561.77|1579.6|1562.5|1575.14|1558.04|301
1643871900000|2022-02-03 07:05:00|1578.88|1561.78|1582.6|1565.5|1583.11|1566.01|1577.54|1560.44|351
1643872200000|2022-02-03 07:10:00|1582.62|1565.52|1581.18|1564.08|1583.26|1566.16|1581.17|1564.07|213
1643872500000|2022-02-03 07:15:00|1581.2|1564.1|1584.25|1567.15|1584.26|1567.16|1579.06|1561.96|336
1643872800000|2022-02-03 07:20:00|1584.05|1566.95|1585.82|1568.72|1585.87|1568.77|1583.4|1566.3|198
1643873100000|2022-02-03 07:25:00|1585.84|1568.74|1591.1|1574|1592.18|1575.08|1585.84|1568.74|246
1643873400000|2022-02-03 07:30:00|1591.04|1573.94|1586.27|1569.17|1591.06|1573.96|1585.39|1568.29|335
1643873700000|2022-02-03 07:35:00|1586.29|1569.19|1589.1|1572|1589.23|1572.13|1583.14|1566.04|377
1643874000000|2022-02-03 07:40:00|1589.11|1572.01|1588.34|1571.24|1591.22|1574.12|1588.16|1571.06|355
1643874300000|2022-02-03 07:45:00|1588.32|1571.22|1593.29|1576.19|1593.62|1576.52|1588.3|1571.2|370
1643874600000|2022-02-03 07:50:00|1593.26|1576.16|1591.92|1574.82|1593.84|1576.74|1591.35|1574.25|394
1643874900000|2022-02-03 07:55:00|1591.9|1574.8|1590.85|1573.75|1592.25|1575.15|1590.82|1573.72|372
1643875200000|2022-02-03 08:00:00|1590.84|1573.74|1593.11|1576.01|1593.54|1576.44|1590.44|1573.34|508
1643875500000|2022-02-03 08:05:00|1593.1|1576|1594.41|1577.31|1596.87|1579.77|1592.16|1575.06|416
1643875800000|2022-02-03 08:10:00|1594.4|1577.3|1599.58|1582.48|1599.95|1582.85|1593.38|1576.28|454
1643876100000|2022-02-03 08:15:00|1599.64|1582.54|1599.12|1582.02|1599.79|1582.69|1595.07|1577.97|414
1643876400000|2022-02-03 08:20:00|1599.11|1582.01|1595.43|1578.33|1599.11|1582.01|1595.06|1577.96|435
1643876700000|2022-02-03 08:25:00|1595.49|1578.39|1595.04|1577.94|1597.85|1580.75|1595.03|1577.93|373
1643877000000|2022-02-03 08:30:00|1595.03|1577.93|1594.49|1577.39|1597.73|1580.63|1594.38|1577.28|419
1643877300000|2022-02-03 08:35:00|1594.5|1577.4|1593.33|1576.23|1594.51|1577.41|1592.31|1575.21|474
1643877600000|2022-02-03 08:40:00|1593.34|1576.24|1590.36|1573.26|1593.36|1576.26|1590.09|1572.99|358
1643877900000|2022-02-03 08:45:00|1590.47|1573.37|1590.14|1573.04|1593.24|1576.14|1589.63|1572.53|349
1643878200000|2022-02-03 08:50:00|1590.2|1573.1|1597|1579.9|1597.4|1580.3|1589.96|1572.86|312
1643878500000|2022-02-03 08:55:00|1596.99|1579.89|1598.04|1580.94|1599.15|1582.05|1596.97|1579.87|218
1643878800000|2022-02-03 09:00:00|1597.99|1580.89|1598.02|1580.92|1600.1|1583|1597.44|1580.34|384
1643879100000|2022-02-03 09:05:00|1598.05|1580.95|1595.23|1578.13|1598.2|1581.1|1595.17|1578.07|503
1643879400000|2022-02-03 09:10:00|1595.01|1577.91|1594.04|1576.94|1595.65|1578.55|1593|1575.9|442
1643879700000|2022-02-03 09:15:00|1594.07|1576.97|1586.6|1569.5|1594.12|1577.02|1586.36|1569.26|414
1643880000000|2022-02-03 09:20:00|1586.55|1569.45|1587.51|1570.41|1588.84|1571.74|1585.72|1568.62|357
1643880300000|2022-02-03 09:25:00|1587.48|1570.38|1585.56|1568.46|1588.75|1571.65|1585.2|1568.1|383
1643880600000|2022-02-03 09:30:00|1585.55|1568.45|1584.94|1567.84|1586.32|1569.22|1584.85|1567.75|350
1643880900000|2022-02-03 09:35:00|1584.92|1567.82|1586.26|1569.16|1588.33|1571.23|1584.53|1567.43|423
1643881200000|2022-02-03 09:40:00|1586.32|1569.22|1586.24|1569.14|1586.79|1569.69|1584.98|1567.88|518
1643881500000|2022-02-03 09:45:00|1586.26|1569.16|1584.66|1567.56|1587.31|1570.21|1584.66|1567.56|344
1643881800000|2022-02-03 09:50:00|1584.47|1567.37|1578.25|1561.15|1584.47|1567.37|1578.25|1561.15|286
1643882100000|2022-02-03 09:55:00|1578.3|1561.2|1550.36|1533.26|1579.19|1562.09|1548.14|1531.04|635
1643882400000|2022-02-03 10:00:00|1550.35|1533.25|1539.84|1522.74|1552.36|1535.26|1536.3|1519.2|771
1643882700000|2022-02-03 10:05:00|1539.73|1522.63|1543.41|1526.31|1546.2|1529.1|1536.81|1519.71|656
1643883000000|2022-02-03 10:10:00|1543.44|1526.34|1553.1|1536|1553.1|1536|1542.94|1525.84|720
1643883300000|2022-02-03 10:15:00|1553.31|1536.21|1547.06|1529.96|1554.34|1537.24|1541.12|1524.02|535
1643883600000|2022-02-03 10:20:00|1547.05|1529.95|1544.03|1526.93|1550.95|1533.85|1543.91|1526.81|523
1643883900000|2022-02-03 10:25:00|1544.05|1526.95|1546.93|1529.83|1550.73|1533.63|1543.52|1526.42|563
1643884200000|2022-02-03 10:30:00|1546.94|1529.84|1557.81|1540.71|1558.26|1541.16|1544.88|1527.78|506
1643884500000|2022-02-03 10:35:00|1557.84|1540.74|1554.67|1537.57|1559|1541.9|1554.6|1537.5|481
1643884800000|2022-02-03 10:40:00|1554.26|1537.16|1553.55|1536.45|1555.42|1538.32|1550.29|1533.19|468
1643885100000|2022-02-03 10:45:00|1553.57|1536.47|1559.92|1542.82|1562.18|1545.08|1553.07|1535.97|492
1643885400000|2022-02-03 10:50:00|1559.91|1542.81|1560.38|1543.28|1560.88|1543.78|1556|1538.9|571
1643885700000|2022-02-03 10:55:00|1560.39|1543.29|1550.99|1533.89|1560.78|1543.68|1550.73|1533.63|538
1643886000000|2022-02-03 11:00:00|1550.91|1533.81|1547.65|1530.55|1552.43|1535.33|1545.22|1528.12|502
1643886300000|2022-02-03 11:05:00|1547.63|1530.53|1554.8|1537.7|1555.62|1538.52|1545.41|1528.31|327
1643886600000|2022-02-03 11:10:00|1555.17|1538.07|1553.79|1536.69|1556.35|1539.25|1553.05|1535.95|443
1643886900000|2022-02-03 11:15:00|1553.75|1536.65|1549.36|1532.26|1557.27|1540.17|1548.38|1531.28|583
1643887200000|2022-02-03 11:20:00|1549.34|1532.24|1551.26|1534.16|1551.77|1534.67|1547.22|1530.12|560
1643887500000|2022-02-03 11:25:00|1551.25|1534.15|1562.94|1545.84|1563|1545.9|1550.36|1533.26|458
1643887800000|2022-02-03 11:30:00|1562.92|1545.82|1566.65|1549.55|1569.81|1552.71|1561.86|1544.76|577
1643888100000|2022-02-03 11:35:00|1566.62|1549.52|1564.38|1547.28|1571.25|1554.15|1563.17|1546.07|602
1643888400000|2022-02-03 11:40:00|1564.39|1547.29|1571|1553.9|1571.39|1554.29|1564.38|1547.28|469
1643888700000|2022-02-03 11:45:00|1571.01|1553.91|1569.55|1552.45|1575|1557.9|1565.44|1548.34|627
1643889000000|2022-02-03 11:50:00|1569.56|1552.46|1569.3|1552.2|1571|1553.9|1567.6|1550.5|516
1643889300000|2022-02-03 11:55:00|1569.31|1552.21|1572.78|1555.68|1574.32|1557.22|1569.09|1551.99|560
1643889600000|2022-02-03 12:00:00|1572.79|1555.69|1565.5|1548.4|1574.2|1557.1|1565.43|1548.33|594
1643889900000|2022-02-03 12:05:00|1565.36|1548.26|1561.75|1544.65|1567.31|1550.21|1561.21|1544.11|498
1643890200000|2022-02-03 12:10:00|1561.07|1543.97|1562.2|1545.1|1566.99|1549.89|1559.37|1542.27|537
1643890500000|2022-02-03 12:15:00|1562.21|1545.11|1568.65|1551.55|1568.94|1551.84|1561.46|1544.36|429
1643890800000|2022-02-03 12:20:00|1568.91|1551.81|1564.14|1547.04|1569.25|1552.15|1564.11|1547.01|445
1643891100000|2022-02-03 12:25:00|1564.11|1547.01|1545.77|1528.67|1564.31|1547.21|1540.71|1523.61|772
1643891400000|2022-02-03 12:30:00|1545.8|1528.7|1556.18|1539.08|1559.06|1541.96|1544.55|1527.45|717
1643891700000|2022-02-03 12:35:00|1556.17|1539.07|1560.71|1543.61|1560.97|1543.87|1553.39|1536.29|512
1643892000000|2022-02-03 12:40:00|1560.75|1543.65|1560.08|1542.98|1563.22|1546.12|1556.24|1539.14|610
1643892300000|2022-02-03 12:45:00|1559.91|1542.81|1555.23|1538.13|1562.12|1545.02|1554.47|1537.37|608
1643892600000|2022-02-03 12:50:00|1555.22|1538.12|1570.56|1553.46|1572.41|1555.31|1555.17|1538.07|649
1643892900000|2022-02-03 12:55:00|1570.47|1553.37|1573.3|1556.2|1577.88|1560.78|1569.5|1552.4|576
1643893200000|2022-02-03 13:00:00|1573.36|1556.26|1572.8|1555.7|1580.27|1563.17|1571.65|1554.55|642
1643893500000|2022-02-03 13:05:00|1572.83|1555.73|1575.33|1558.23|1575.49|1558.39|1569.31|1552.21|464
1643893800000|2022-02-03 13:10:00|1575.29|1558.19|1576.69|1559.59|1580.78|1563.68|1574.42|1557.32|549
1643894100000|2022-02-03 13:15:00|1576.68|1559.58|1574.82|1557.72|1577.27|1560.17|1571.54|1554.44|652
1643894400000|2022-02-03 13:20:00|1574.81|1557.71|1572.96|1555.86|1576.41|1559.31|1571.55|1554.45|608
1643894700000|2022-02-03 13:25:00|1572.87|1555.77|1574.07|1556.97|1577.09|1559.99|1572.87|1555.77|494
1643895000000|2022-02-03 13:30:00|1574.36|1557.26|1576.48|1559.38|1581.13|1564.03|1574.16|1557.06|709
1643895300000|2022-02-03 13:35:00|1576.4|1559.3|1577.46|1560.36|1579.06|1561.96|1575.37|1558.27|709
1643895600000|2022-02-03 13:40:00|1577.47|1560.37|1566.73|1549.63|1579.08|1561.98|1566.56|1549.46|579
1643895900000|2022-02-03 13:45:00|1567.11|1550.01|1562.83|1545.73|1569.06|1551.96|1560.92|1543.82|562
1643896200000|2022-02-03 13:50:00|1562.91|1545.81|1564.97|1547.87|1568.12|1551.02|1562.09|1544.99|643
1643896500000|2022-02-03 13:55:00|1565.06|1547.96|1573.33|1556.23|1574.16|1557.06|1564.1|1547|542
1643896800000|2022-02-03 14:00:00|1573.04|1555.94|1568.7|1551.6|1578.71|1561.61|1568.01|1550.91|565
1643897100000|2022-02-03 14:05:00|1568.69|1551.59|1572.66|1555.56|1575.19|1558.09|1565.6|1548.5|486
1643897400000|2022-02-03 14:10:00|1573.13|1556.03|1573.94|1556.84|1575.69|1558.59|1570.85|1553.75|580
1643897700000|2022-02-03 14:15:00|1573.93|1556.83|1578.43|1561.33|1580.2|1563.1|1569.44|1552.34|486
1643898000000|2022-02-03 14:20:00|1578.4|1561.3|1572.53|1555.43|1578.49|1561.39|1571.63|1554.53|582
1643898300000|2022-02-03 14:25:00|1572.49|1555.39|1567.42|1550.32|1572.69|1555.59|1566.87|1549.77|547
1643898600000|2022-02-03 14:30:00|1567.4|1550.3|1565.13|1548.03|1582.07|1564.97|1564.33|1547.23|803
1643898900000|2022-02-03 14:35:00|1565.58|1548.48|1578.15|1561.05|1580.22|1563.12|1562.46|1545.36|833
1643899200000|2022-02-03 14:40:00|1578.08|1560.98|1574.93|1557.83|1578.65|1561.55|1573.57|1556.47|738
1643899500000|2022-02-03 14:45:00|1574.87|1557.77|1570.3|1553.2|1575.41|1558.31|1569.1|1552|791
1643899800000|2022-02-03 14:50:00|1570.2|1553.1|1567.23|1550.13|1575.01|1557.91|1566.53|1549.43|729
1643900100000|2022-02-03 14:55:00|1567.72|1550.62|1569.06|1551.96|1572.4|1555.3|1566.81|1549.71|606
1643900400000|2022-02-03 15:00:00|1569.01|1551.91|1574.08|1556.98|1576.42|1559.32|1567.06|1549.96|707
1643900700000|2022-02-03 15:05:00|1574.06|1556.96|1570.89|1553.79|1576.17|1559.07|1569.54|1552.44|585
1643901000000|2022-02-03 15:10:00|1570.75|1553.65|1573.25|1556.15|1573.87|1556.77|1566.98|1549.88|627
1643901300000|2022-02-03 15:15:00|1573.2|1556.1|1597.05|1579.95|1597.87|1580.77|1572.6|1555.5|627
1643901600000|2022-02-03 15:20:00|1596.91|1579.81|1597.72|1580.62|1606.27|1589.17|1596.49|1579.39|740
1643901900000|2022-02-03 15:25:00|1597.65|1580.55|1598.18|1581.08|1602.14|1585.04|1597.2|1580.1|608
1643902200000|2022-02-03 15:30:00|1598.27|1581.17|1592.23|1575.13|1603|1585.9|1592.23|1575.13|602
1643902500000|2022-02-03 15:35:00|1592.33|1575.23|1596.91|1579.81|1597.43|1580.33|1590.91|1573.81|517
1643902800000|2022-02-03 15:40:00|1596.55|1579.45|1595.3|1578.2|1601.42|1584.32|1594.38|1577.28|599
1643903100000|2022-02-03 15:45:00|1595.33|1578.23|1592.28|1575.18|1596.99|1579.89|1590.9|1573.8|531
1643903400000|2022-02-03 15:50:00|1592.05|1574.95|1599.66|1582.56|1600.1|1583|1591.37|1574.27|445
1643903700000|2022-02-03 15:55:00|1599.69|1582.59|1604.24|1587.14|1606.2|1589.1|1599.05|1581.95|513
1643904000000|2022-02-03 16:00:00|1604.23|1587.13|1617.09|1599.99|1617.09|1599.99|1600.75|1583.65|587
1643904300000|2022-02-03 16:05:00|1617.13|1600.03|1617.4|1600.3|1620.45|1603.35|1612.25|1595.15|587
1643904600000|2022-02-03 16:10:00|1617.37|1600.27|1624.97|1607.87|1625.15|1608.05|1609.44|1592.34|599
1643904900000|2022-02-03 16:15:00|1625.03|1607.93|1619.21|1602.11|1625.16|1608.06|1610.51|1593.41|492
1643905200000|2022-02-03 16:20:00|1618.99|1601.89|1608.31|1591.21|1619.44|1602.34|1606.86|1589.76|551
1643905500000|2022-02-03 16:25:00|1608.29|1591.19|1607.91|1590.81|1614.92|1597.82|1605.48|1588.38|581
1643905800000|2022-02-03 16:30:00|1608.09|1590.99|1602.53|1585.43|1608.59|1591.49|1602.29|1585.19|438
1643906100000|2022-02-03 16:35:00|1602.61|1585.51|1603.65|1586.55|1608.5|1591.4|1602.44|1585.34|627
1643906400000|2022-02-03 16:40:00|1603.62|1586.52|1604.83|1587.73|1607.11|1590.01|1601.84|1584.74|497
1643906700000|2022-02-03 16:45:00|1604.78|1587.68|1597.48|1580.38|1604.91|1587.81|1597.48|1580.38|565
1643907000000|2022-02-03 16:50:00|1597.41|1580.31|1594.83|1577.73|1600.33|1583.23|1594.72|1577.62|635
1643907300000|2022-02-03 16:55:00|1594.84|1577.74|1596.01|1578.91|1599.2|1582.1|1594.83|1577.73|560
1643907600000|2022-02-03 17:00:00|1595.8|1578.7|1589.53|1572.43|1600.54|1583.44|1589.15|1572.05|568
1643907900000|2022-02-03 17:05:00|1589.39|1572.29|1595.03|1577.93|1595.08|1577.98|1587.42|1570.32|530
1643908200000|2022-02-03 17:10:00|1594.99|1577.89|1601.2|1584.1|1601.54|1584.44|1593.18|1576.08|571
1643908500000|2022-02-03 17:15:00|1601.36|1584.26|1590.09|1572.99|1601.43|1584.33|1589|1571.9|551
1643908800000|2022-02-03 17:20:00|1590.07|1572.97|1602.6|1585.5|1602.91|1585.81|1588.24|1571.14|513
1643909100000|2022-02-03 17:25:00|1602.54|1585.44|1602.96|1585.86|1604.54|1587.44|1600.62|1583.52|512
1643909400000|2022-02-03 17:30:00|1602.98|1585.88|1600.29|1583.19|1602.98|1585.88|1598.09|1580.99|625
1643909700000|2022-02-03 17:35:00|1600.27|1583.17|1604.13|1587.03|1606.65|1589.55|1600.14|1583.04|560
1643910000000|2022-02-03 17:40:00|1604.14|1587.04|1598.36|1581.26|1606.14|1589.04|1598.36|1581.26|594
1643910300000|2022-02-03 17:45:00|1598.03|1580.93|1593.78|1576.68|1598.56|1581.46|1592.95|1575.85|474
1643910600000|2022-02-03 17:50:00|1593.79|1576.69|1598.14|1581.04|1599.69|1582.59|1593.73|1576.63|418
1643910900000|2022-02-03 17:55:00|1598.11|1581.01|1603.4|1586.3|1603.81|1586.71|1597|1579.9|597
1643911200000|2022-02-03 18:00:00|1603.43|1586.33|1599.52|1582.42|1603.49|1586.39|1598.86|1581.76|615
1643911500000|2022-02-03 18:05:00|1599.51|1582.41|1598.84|1581.74|1601.93|1584.83|1598.16|1581.06|586
1643911800000|2022-02-03 18:10:00|1598.88|1581.78|1600.84|1583.74|1600.96|1583.86|1596.75|1579.65|618
1643912100000|2022-02-03 18:15:00|1600.67|1583.57|1607.59|1590.49|1610.02|1592.92|1600.65|1583.55|508
1643912400000|2022-02-03 18:20:00|1607.8|1590.7|1611.15|1594.05|1613.97|1596.87|1606.58|1589.48|422
1643912700000|2022-02-03 18:25:00|1611.14|1594.04|1604.25|1587.15|1612.22|1595.12|1603.96|1586.86|466
1643913000000|2022-02-03 18:30:00|1604.27|1587.17|1607.66|1590.56|1608.8|1591.7|1601.78|1584.68|535
1643913300000|2022-02-03 18:35:00|1607.61|1590.51|1602.89|1585.79|1607.66|1590.56|1602.29|1585.19|548
1643913600000|2022-02-03 18:40:00|1602.6|1585.5|1608.66|1591.56|1611.65|1594.55|1602.6|1585.5|460
1643913900000|2022-02-03 18:45:00|1608.43|1591.33|1610.81|1593.71|1611.76|1594.66|1607.92|1590.82|596
1643914200000|2022-02-03 18:50:00|1610.8|1593.7|1606.74|1589.64|1611.04|1593.94|1604.69|1587.59|474
1643914500000|2022-02-03 18:55:00|1606.73|1589.63|1604.8|1587.7|1607.76|1590.66|1604.6|1587.5|483
1643914800000|2022-02-03 19:00:00|1604.79|1587.69|1609.97|1592.87|1611.05|1593.95|1604.59|1587.49|592
1643915100000|2022-02-03 19:05:00|1610.16|1593.06|1605.94|1588.84|1610.57|1593.47|1605.75|1588.65|345
1643915400000|2022-02-03 19:10:00|1605.88|1588.78|1592.69|1575.59|1606.18|1589.08|1592.27|1575.17|382
1643915700000|2022-02-03 19:15:00|1592.7|1575.6|1594.13|1577.03|1597.79|1580.69|1592.7|1575.6|407
1643916000000|2022-02-03 19:20:00|1594.12|1577.02|1598.32|1581.22|1599.1|1582|1593.21|1576.11|363
1643916300000|2022-02-03 19:25:00|1598.33|1581.23|1594.28|1577.18|1599.97|1582.87|1592.44|1575.34|497
1643916600000|2022-02-03 19:30:00|1594.24|1577.14|1592.27|1575.17|1594.25|1577.15|1589.79|1572.69|552
1643916900000|2022-02-03 19:35:00|1592.26|1575.16|1585.81|1568.71|1594.5|1577.4|1585.29|1568.19|532
1643917200000|2022-02-03 19:40:00|1585.76|1568.66|1582.15|1565.05|1586.35|1569.25|1577.65|1560.55|589
1643917500000|2022-02-03 19:45:00|1582.14|1565.04|1582.54|1565.44|1584.27|1567.17|1578.34|1561.24|621
1643917800000|2022-02-03 19:50:00|1582.55|1565.45|1584.02|1566.92|1584.97|1567.87|1581.2|1564.1|217
1643918100000|2022-02-03 19:55:00|1584.08|1566.98|1587.62|1570.52|1591.17|1574.07|1583.33|1566.23|552
1643918400000|2022-02-03 20:00:00|1587.83|1570.73|1581.46|1564.36|1590.15|1573.05|1581.11|1564.01|580
1643918700000|2022-02-03 20:05:00|1581.44|1564.34|1584.63|1567.53|1585.66|1568.56|1581.24|1564.14|375
1643919000000|2022-02-03 20:10:00|1584.62|1567.52|1589.34|1572.24|1590.31|1573.21|1584.58|1567.48|395
1643919300000|2022-02-03 20:15:00|1589.33|1572.23|1588.22|1571.12|1591.95|1574.85|1587.55|1570.45|510
1643919600000|2022-02-03 20:20:00|1588.17|1571.07|1590.04|1572.94|1593.04|1575.94|1588.07|1570.97|369
1643919900000|2022-02-03 20:25:00|1590.06|1572.96|1585.91|1568.81|1590.17|1573.07|1584.75|1567.65|301
1643920200000|2022-02-03 20:30:00|1585.65|1568.55|1574.41|1557.31|1586.05|1568.95|1574.05|1556.95|464
1643920500000|2022-02-03 20:35:00|1574.43|1557.33|1578.88|1561.78|1579.65|1562.55|1574.21|1557.11|370
1643920800000|2022-02-03 20:40:00|1578.85|1561.75|1584.06|1566.96|1584.43|1567.33|1577.92|1560.82|305
1643921100000|2022-02-03 20:45:00|1584.08|1566.98|1583.13|1566.03|1584.29|1567.19|1577.47|1560.37|427
1643921400000|2022-02-03 20:50:00|1582.97|1565.87|1573.95|1556.85|1582.97|1565.87|1572.95|1555.85|592
1643921700000|2022-02-03 20:55:00|1573.92|1556.82|1584.01|1566.91|1586.46|1569.36|1573.92|1556.82|693
1643922000000|2022-02-03 21:00:00|1584.06|1566.96|1619.64|1602.54|1620.62|1603.52|1584.02|1566.92|780
1643922300000|2022-02-03 21:05:00|1619.35|1602.25|1612.93|1595.83|1619.43|1602.33|1610.42|1593.32|719
1643922600000|2022-02-03 21:10:00|1612.95|1595.85|1622.76|1605.66|1624.07|1606.97|1612.68|1595.58|692
1643922900000|2022-02-03 21:15:00|1622.81|1605.71|1627.18|1610.08|1636.55|1619.45|1621.06|1603.96|697
1643923200000|2022-02-03 21:20:00|1627.17|1610.07|1619.16|1602.06|1627.17|1610.07|1618.86|1601.76|406
1643923500000|2022-02-03 21:25:00|1619.06|1601.96|1620.24|1603.14|1622.03|1604.93|1616.68|1599.58|385
1643923800000|2022-02-03 21:30:00|1620.25|1603.15|1623.77|1606.67|1629.75|1612.65|1620.25|1603.15|506
1643924100000|2022-02-03 21:35:00|1623.38|1606.28|1630.01|1612.91|1632.09|1614.99|1623.38|1606.28|502
1643924400000|2022-02-03 21:40:00|1630.06|1612.96|1628.16|1611.06|1630.28|1613.18|1624.33|1607.23|509
1643924700000|2022-02-03 21:45:00|1628.14|1611.04|1631.19|1614.09|1632.98|1615.88|1625.17|1608.07|501
1643925000000|2022-02-03 21:50:00|1631.2|1614.1|1637.4|1620.3|1637.71|1620.61|1626.17|1609.07|468
1643925300000|2022-02-03 21:55:00|1637.5|1620.4|1628.87|1611.77|1638.05|1620.95|1626.75|1609.65|566
1643925600000|2022-02-03 22:00:00|1628.91|1611.81|1625.6|1608.5|1629.18|1612.08|1624.9|1607.8|188
1643925900000|2022-02-03 22:05:00|1625.37|1608.27|1628.4|1611.3|1634.66|1617.56|1624.3|1607.2|235
1643926200000|2022-02-03 22:10:00|1628.88|1611.78|1629.46|1612.36|1630.88|1613.78|1627.1|1610|156
1643926500000|2022-02-03 22:15:00|1629.2|1612.1|1625.08|1607.98|1629.34|1612.24|1621.84|1604.74|291
1643926800000|2022-02-03 22:20:00|1624.77|1607.67|1623.3|1606.2|1627.65|1610.55|1623.13|1606.03|245
1643927100000|2022-02-03 22:25:00|1623.28|1606.18|1621.32|1604.22|1623.28|1606.18|1621.29|1604.19|204
1643927400000|2022-02-03 22:30:00|1621.95|1604.85|1618.5|1601.4|1621.98|1604.88|1618.5|1601.4|98
1643927700000|2022-02-03 22:35:00|1618.35|1601.25|1622.16|1605.06|1622.16|1605.06|1614.07|1596.97|178
1643928000000|2022-02-03 22:40:00|1622.13|1605.03|1615.18|1598.08|1622.5|1605.4|1614.39|1597.29|251
1643928300000|2022-02-03 22:45:00|1614.5|1597.4|1613.37|1596.27|1615.91|1598.81|1612.4|1595.3|162
1643928600000|2022-02-03 22:50:00|1613.02|1595.92|1613.9|1596.8|1615.4|1598.3|1612.6|1595.5|204
1643928900000|2022-02-03 22:55:00|1613.84|1596.74|1623.37|1606.27|1623.59|1606.49|1613.7|1596.6|218
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1621.33|1604.23|1623.63|1606.53|1618.08|1600.98|323
1643929500000|2022-02-03 23:05:00|1621.37|1604.27|1621.88|1604.78|1625.23|1608.13|1620.93|1603.83|319
1643929800000|2022-02-03 23:10:00|1622.03|1604.93|1623.63|1606.53|1624.49|1607.39|1621.61|1604.51|218
1643930100000|2022-02-03 23:15:00|1623.6|1606.5|1621.34|1604.24|1624.22|1607.12|1619.23|1602.13|225
1643930400000|2022-02-03 23:20:00|1621.33|1604.23|1618.06|1600.96|1621.45|1604.35|1617.8|1600.7|245
1643930700000|2022-02-03 23:25:00|1618.05|1600.95|1618.52|1601.42|1619.14|1602.04|1617.23|1600.13|164
1643931000000|2022-02-03 23:30:00|1618.48|1601.38|1615.08|1597.98|1621.26|1604.16|1615.08|1597.98|274
1643931300000|2022-02-03 23:35:00|1615.2|1598.1|1620.33|1603.23|1620.43|1603.33|1614.55|1597.45|153
1643931600000|2022-02-03 23:40:00|1620.44|1603.34|1620.38|1603.28|1621.83|1604.73|1618.26|1601.16|331
1643931900000|2022-02-03 23:45:00|1620.37|1603.27|1619.99|1602.89|1624.69|1607.59|1619.74|1602.64|368
1643932200000|2022-02-03 23:50:00|1620.16|1603.06|1624.22|1607.12|1624.27|1607.17|1615.08|1597.98|351
1643932500000|2022-02-03 23:55:00|1624.17|1607.07|1638.24|1621.14|1639.42|1622.32|1621.96|1604.86|556
1643932800000|2022-02-04 00:00:00|1638.75|1621.65|1626.57|1609.47|1638.75|1621.65|1626.52|1609.42|761
1643933100000|2022-02-04 00:05:00|1626.8|1609.7|1630.59|1613.49|1631.08|1613.98|1624.2|1607.1|408
1643933400000|2022-02-04 00:10:00|1630.79|1613.69|1625.84|1608.74|1631.19|1614.09|1624.75|1607.65|503
1643933700000|2022-02-04 00:15:00|1625.99|1608.89|1623.55|1606.45|1627.86|1610.76|1619.39|1602.29|509
1643934000000|2022-02-04 00:20:00|1623.44|1606.34|1622.49|1605.39|1627.48|1610.38|1622.07|1604.97|528
1643934300000|2022-02-04 00:25:00|1622.52|1605.42|1620.93|1603.83|1623.03|1605.93|1619.64|1602.54|500
1643934600000|2022-02-04 00:30:00|1620.98|1603.88|1618.41|1601.31|1621.32|1604.22|1615.19|1598.09|354
1643934900000|2022-02-04 00:35:00|1618.39|1601.29|1621.05|1603.95|1621.05|1603.95|1617.75|1600.65|260
1643935200000|2022-02-04 00:40:00|1621.17|1604.07|1619.74|1602.64|1625.06|1607.96|1619.61|1602.51|453
1643935500000|2022-02-04 00:45:00|1619.8|1602.7|1621.02|1603.92|1621.75|1604.65|1619.76|1602.66|450
1643935800000|2022-02-04 00:50:00|1620.77|1603.67|1619.32|1602.22|1622.1|1605|1618.59|1601.49|520
1643936100000|2022-02-04 00:55:00|1619.37|1602.27|1623.06|1605.96|1623.85|1606.75|1619.36|1602.26|491
1643936400000|2022-02-04 01:00:00|1623.11|1606.01|1620.37|1603.27|1623.11|1606.01|1615.3|1598.2|438
1643936700000|2022-02-04 01:05:00|1620.25|1603.15|1620|1602.9|1620.56|1603.46|1617.7|1600.6|465
1643937000000|2022-02-04 01:10:00|1619.9|1602.8|1615.91|1598.81|1619.9|1602.8|1615.89|1598.79|379
1643937300000|2022-02-04 01:15:00|1616.21|1599.11|1617.23|1600.13|1618.01|1600.91|1615.79|1598.69|347
1643937600000|2022-02-04 01:20:00|1617.24|1600.14|1616.24|1599.14|1617.46|1600.36|1614.96|1597.86|245
1643937900000|2022-02-04 01:25:00|1616.14|1599.04|1616.76|1599.66|1617.38|1600.28|1615.58|1598.48|223
1643938200000|2022-02-04 01:30:00|1616.8|1599.7|1615.42|1598.32|1618.08|1600.98|1615.35|1598.25|420
1643938500000|2022-02-04 01:35:00|1615.33|1598.23|1612.24|1595.14|1615.69|1598.59|1611.02|1593.92|291
1643938800000|2022-02-04 01:40:00|1612.12|1595.02|1614.4|1597.3|1616.76|1599.66|1611.78|1594.68|292
1643939100000|2022-02-04 01:45:00|1614.38|1597.28|1614.55|1597.45|1614.55|1597.45|1611.64|1594.54|318
1643939400000|2022-02-04 01:50:00|1614.2|1597.1|1613.77|1596.67|1618.4|1601.3|1613.33|1596.23|306
1643939700000|2022-02-04 01:55:00|1613.68|1596.58|1611.49|1594.39|1615.12|1598.02|1611.36|1594.26|219
1643940000000|2022-02-04 02:00:00|1611.44|1594.34|1612.13|1595.03|1613.19|1596.09|1611.18|1594.08|239
1643940300000|2022-02-04 02:05:00|1612.12|1595.02|1613.43|1596.33|1615.34|1598.24|1611.76|1594.66|359
1643940600000|2022-02-04 02:10:00|1613.38|1596.28|1616.07|1598.97|1617.03|1599.93|1613.22|1596.12|372
1643940900000|2022-02-04 02:15:00|1616.11|1599.01|1619.75|1602.65|1619.75|1602.65|1615.88|1598.78|400
1643941200000|2022-02-04 02:20:00|1619.59|1602.49|1617.39|1600.29|1622.49|1605.39|1617.37|1600.27|326
1643941500000|2022-02-04 02:25:00|1617.41|1600.31|1619.85|1602.75|1621.6|1604.5|1616.65|1599.55|310
1643941800000|2022-02-04 02:30:00|1619.82|1602.72|1616.35|1599.25|1619.93|1602.83|1614.63|1597.53|531
1643942100000|2022-02-04 02:35:00|1616.51|1599.41|1615|1597.9|1616.51|1599.41|1611.88|1594.78|344
1643942400000|2022-02-04 02:40:00|1615.27|1598.17|1619.55|1602.45|1621.34|1604.24|1615.12|1598.02|543
1643942700000|2022-02-04 02:45:00|1619.52|1602.42|1619.4|1602.3|1622.75|1605.65|1619.04|1601.94|393
1643943000000|2022-02-04 02:50:00|1619.33|1602.23|1614.92|1597.82|1620.11|1603.01|1613.88|1596.78|392
1643943300000|2022-02-04 02:55:00|1614.74|1597.64|1618.79|1601.69|1621.11|1604.01|1614.19|1597.09|386
1643943600000|2022-02-04 03:00:00|1618.55|1601.45|1617.77|1600.67|1620.12|1603.02|1616.87|1599.77|394
1643943900000|2022-02-04 03:05:00|1617.76|1600.66|1620.21|1603.11|1621.33|1604.23|1615.66|1598.56|414
1643944200000|2022-02-04 03:10:00|1620.3|1603.2|1619.44|1602.34|1621.34|1604.24|1617.27|1600.17|343
1643944500000|2022-02-04 03:15:00|1619.28|1602.18|1618.72|1601.62|1621.67|1604.57|1618.72|1601.62|380
1643944800000|2022-02-04 03:20:00|1619.02|1601.92|1619.61|1602.51|1621.28|1604.18|1618.62|1601.52|437
1643945100000|2022-02-04 03:25:00|1619.62|1602.52|1616.7|1599.6|1621.24|1604.14|1614.99|1597.89|492
1643945400000|2022-02-04 03:30:00|1616.67|1599.57|1618.61|1601.51|1619.19|1602.09|1615.25|1598.15|365
1643945700000|2022-02-04 03:35:00|1618.47|1601.37|1617.42|1600.32|1618.77|1601.67|1616.64|1599.54|339
1643946000000|2022-02-04 03:40:00|1617.38|1600.28|1617.43|1600.33|1618.1|1601|1614.6|1597.5|394
1643946300000|2022-02-04 03:45:00|1617.44|1600.34|1616.84|1599.74|1618.01|1600.91|1614.7|1597.6|312
1643946600000|2022-02-04 03:50:00|1616.86|1599.76|1617.95|1600.85|1619.9|1602.8|1616.7|1599.6|345
1643946900000|2022-02-04 03:55:00|1617.87|1600.77|1616.09|1598.99|1618.3|1601.2|1615.33|1598.23|335
1643947200000|2022-02-04 04:00:00|1616.1|1599|1616.35|1599.25|1622.05|1604.95|1616.1|1599|486
1643947500000|2022-02-04 04:05:00|1616.36|1599.26|1618.44|1601.34|1618.71|1601.61|1616.09|1598.99|385
1643947800000|2022-02-04 04:10:00|1618.42|1601.32|1620.72|1603.62|1621.19|1604.09|1618.29|1601.19|231
1643948100000|2022-02-04 04:15:00|1620.74|1603.64|1617.98|1600.88|1622.24|1605.14|1617.77|1600.67|300
1643948400000|2022-02-04 04:20:00|1617.97|1600.87|1618.88|1601.78|1619.35|1602.25|1615.9|1598.8|393
1643948700000|2022-02-04 04:25:00|1618.81|1601.71|1614.94|1597.84|1619.09|1601.99|1614.51|1597.41|291
1643949000000|2022-02-04 04:30:00|1615.1|1598|1613.65|1596.55|1615.32|1598.22|1612.77|1595.67|209
1643949300000|2022-02-04 04:35:00|1613.61|1596.51|1615.89|1598.79|1618.13|1601.03|1613.28|1596.18|329
1643949600000|2022-02-04 04:40:00|1615.88|1598.78|1616.9|1599.8|1618.34|1601.24|1615.47|1598.37|335
1643949900000|2022-02-04 04:45:00|1616.94|1599.84|1617.44|1600.34|1617.66|1600.56|1615.56|1598.46|340
1643950200000|2022-02-04 04:50:00|1617.45|1600.35|1617.97|1600.87|1618.86|1601.76|1616.41|1599.31|310
1643950500000|2022-02-04 04:55:00|1618.05|1600.95|1615.36|1598.26|1618.05|1600.95|1614.27|1597.17|373
1643950800000|2022-02-04 05:00:00|1615.38|1598.28|1616.86|1599.76|1617.15|1600.05|1613.2|1596.1|331
1643951100000|2022-02-04 05:05:00|1616.76|1599.66|1618.89|1601.79|1619.18|1602.08|1615.3|1598.2|247
1643951400000|2022-02-04 05:10:00|1618.97|1601.87|1627.33|1610.23|1629.17|1612.07|1618.72|1601.62|418
1643951700000|2022-02-04 05:15:00|1627.31|1610.21|1644.83|1627.73|1645.91|1628.81|1624.74|1607.64|553
1643952000000|2022-02-04 05:20:00|1644.82|1627.72|1647.52|1630.42|1651.14|1634.04|1638.69|1621.59|646
1643952300000|2022-02-04 05:25:00|1647.49|1630.39|1646.37|1629.27|1647.94|1630.84|1643.26|1626.16|482
1643952600000|2022-02-04 05:30:00|1646.34|1629.24|1642.4|1625.3|1647.21|1630.11|1639.7|1622.6|613
1643952900000|2022-02-04 05:35:00|1642.38|1625.28|1640.39|1623.29|1642.85|1625.75|1637.22|1620.12|636
1643953200000|2022-02-04 05:40:00|1640.4|1623.3|1651.37|1634.27|1651.67|1634.57|1639.67|1622.57|455
1643953500000|2022-02-04 05:45:00|1651.6|1634.5|1642.05|1624.95|1652.46|1635.36|1641.11|1624.01|394
1643953800000|2022-02-04 05:50:00|1642.3|1625.2|1642.31|1625.21|1643.49|1626.39|1641.11|1624.01|324
1643954100000|2022-02-04 05:55:00|1642.3|1625.2|1642.71|1625.61|1645.23|1628.13|1641.7|1624.6|435
1643954400000|2022-02-04 06:00:00|1642.7|1625.6|1649.13|1632.03|1653.16|1636.06|1642.58|1625.48|512
1643954700000|2022-02-04 06:05:00|1649.17|1632.07|1653.12|1636.02|1658.95|1641.85|1648.81|1631.71|611
1643955000000|2022-02-04 06:10:00|1653|1635.9|1651.12|1634.02|1655.89|1638.79|1648.71|1631.61|582
1643955300000|2022-02-04 06:15:00|1651.11|1634.01|1654.98|1637.88|1655.57|1638.47|1650.92|1633.82|669
1643955600000|2022-02-04 06:20:00|1655.01|1637.91|1653.75|1636.65|1657.94|1640.84|1651.88|1634.78|553
1643955900000|2022-02-04 06:25:00|1653.81|1636.71|1656.88|1639.78|1658.46|1641.36|1653.4|1636.3|495
1643956200000|2022-02-04 06:30:00|1656.96|1639.86|1655.17|1638.07|1657.92|1640.82|1653.21|1636.11|445
1643956500000|2022-02-04 06:35:00|1655.09|1637.99|1651.08|1633.98|1655.18|1638.08|1650.86|1633.76|389
1643956800000|2022-02-04 06:40:00|1651.16|1634.06|1653.47|1636.37|1653.93|1636.83|1650.34|1633.24|448
1643957100000|2022-02-04 06:45:00|1653.45|1636.35|1651.11|1634.01|1655.01|1637.91|1651.1|1634|369
1643957400000|2022-02-04 06:50:00|1651.15|1634.05|1650.39|1633.29|1652.49|1635.39|1650.37|1633.27|370
1643957700000|2022-02-04 06:55:00|1650.36|1633.26|1651.48|1634.38|1652.46|1635.36|1649.32|1632.22|349
1643958000000|2022-02-04 07:00:00|1651.3|1634.2|1654.13|1637.03|1661.69|1644.59|1650.5|1633.4|570
1643958300000|2022-02-04 07:05:00|1654.22|1637.12|1649.35|1632.25|1654.35|1637.25|1648.43|1631.33|512
1643958600000|2022-02-04 07:10:00|1649.31|1632.21|1648.46|1631.36|1652.06|1634.96|1646.96|1629.86|426
1643958900000|2022-02-04 07:15:00|1648.58|1631.48|1647.58|1630.48|1649.59|1632.49|1645.24|1628.14|492
1643959200000|2022-02-04 07:20:00|1647.56|1630.46|1647.52|1630.42|1649.67|1632.57|1646.84|1629.74|474
1643959500000|2022-02-04 07:25:00|1647.55|1630.45|1647.83|1630.73|1649.16|1632.06|1646.75|1629.65|317
1643959800000|2022-02-04 07:30:00|1648.3|1631.2|1649|1631.9|1651.4|1634.3|1647.69|1630.59|384
1643960100000|2022-02-04 07:35:00|1648.91|1631.81|1649.38|1632.28|1651.76|1634.66|1648.05|1630.95|460
1643960400000|2022-02-04 07:40:00|1649.37|1632.27|1646.09|1628.99|1650.71|1633.61|1645.83|1628.73|334
1643960700000|2022-02-04 07:45:00|1646.42|1629.32|1643.13|1626.03|1646.42|1629.32|1642.67|1625.57|287
1643961000000|2022-02-04 07:50:00|1643.04|1625.94|1641.31|1624.21|1645.59|1628.49|1639.73|1622.63|350
1643961300000|2022-02-04 07:55:00|1641.22|1624.12|1640.49|1623.39|1642.53|1625.43|1639.41|1622.31|382
1643961600000|2022-02-04 08:00:00|1640.69|1623.59|1648.96|1631.86|1653|1635.9|1640.37|1623.27|668
1643961900000|2022-02-04 08:05:00|1648.95|1631.85|1652.01|1634.91|1655.1|1638|1648.95|1631.85|500
1643962200000|2022-02-04 08:10:00|1652.09|1634.99|1654.74|1637.64|1655.55|1638.45|1652.09|1634.99|339
1643962500000|2022-02-04 08:15:00|1655.02|1637.92|1658.11|1641.01|1658.64|1641.54|1654.71|1637.61|429
1643962800000|2022-02-04 08:20:00|1658.47|1641.37|1653.05|1635.95|1660.39|1643.29|1652.86|1635.76|574
1643963100000|2022-02-04 08:25:00|1654.66|1637.56|1650.26|1633.16|1656.04|1638.94|1650.03|1632.93|554
1643963400000|2022-02-04 08:30:00|1650.27|1633.17|1651.42|1634.32|1653.23|1636.13|1650.27|1633.17|349
1643963700000|2022-02-04 08:35:00|1651.41|1634.31|1652.84|1635.74|1652.96|1635.86|1650.38|1633.28|198
1643964000000|2022-02-04 08:40:00|1652.85|1635.75|1655.45|1638.35|1657.69|1640.59|1652.53|1635.43|384
1643964300000|2022-02-04 08:45:00|1655.65|1638.55|1654.26|1637.16|1656.9|1639.8|1653.3|1636.2|371
1643964600000|2022-02-04 08:50:00|1654.25|1637.15|1652.34|1635.24|1654.69|1637.59|1651.85|1634.75|396
1643964900000|2022-02-04 08:55:00|1652.45|1635.35|1655.33|1638.23|1656.42|1639.32|1652.45|1635.35|382
1643965200000|2022-02-04 09:00:00|1655.25|1638.15|1653.92|1636.82|1659.22|1642.12|1653.92|1636.82|380
1643965500000|2022-02-04 09:05:00|1653.69|1636.59|1652.89|1635.79|1655.15|1638.05|1652.73|1635.63|449
1643965800000|2022-02-04 09:10:00|1652.9|1635.8|1651.94|1634.84|1653.87|1636.77|1650.32|1633.22|400
1643966100000|2022-02-04 09:15:00|1651.95|1634.85|1652.36|1635.26|1654.25|1637.15|1651.62|1634.52|458
1643966400000|2022-02-04 09:20:00|1652.37|1635.27|1654.76|1637.66|1654.85|1637.75|1651.4|1634.3|309
1643966700000|2022-02-04 09:25:00|1654.71|1637.61|1652.56|1635.46|1654.71|1637.61|1651.8|1634.7|373
1643967000000|2022-02-04 09:30:00|1652.55|1635.45|1656.77|1639.67|1658.51|1641.41|1650.73|1633.63|378
1643967300000|2022-02-04 09:35:00|1656.76|1639.66|1656.43|1639.33|1656.9|1639.8|1655.31|1638.21|242
1643967600000|2022-02-04 09:40:00|1656.54|1639.44|1657.95|1640.85|1658.2|1641.1|1654.98|1637.88|386
1643967900000|2022-02-04 09:45:00|1657.99|1640.89|1661.2|1644.1|1662.86|1645.76|1656.29|1639.19|446
1643968200000|2022-02-04 09:50:00|1661.28|1644.18|1661.16|1644.06|1662.29|1645.19|1658.37|1641.27|540
1643968500000|2022-02-04 09:55:00|1661.07|1643.97|1657.11|1640.01|1661.3|1644.2|1655.35|1638.25|436
1643968800000|2022-02-04 10:00:00|1657.08|1639.98|1659.06|1641.96|1660.72|1643.62|1655.72|1638.62|511
1643969100000|2022-02-04 10:05:00|1659.02|1641.92|1659.28|1642.18|1666.33|1649.23|1658.04|1640.94|656
1643969400000|2022-02-04 10:10:00|1659.22|1642.12|1657.28|1640.18|1660.2|1643.1|1656.6|1639.5|480
1643969700000|2022-02-04 10:15:00|1657.24|1640.14|1655.49|1638.39|1658.05|1640.95|1653.05|1635.95|550
1643970000000|2022-02-04 10:20:00|1655.55|1638.45|1655.38|1638.28|1656.14|1639.04|1652.93|1635.83|594
1643970300000|2022-02-04 10:25:00|1655.18|1638.08|1658.64|1641.54|1659.39|1642.29|1655.18|1638.08|310
1643970600000|2022-02-04 10:30:00|1658.59|1641.49|1657.66|1640.56|1658.59|1641.49|1652.48|1635.38|609
1643970900000|2022-02-04 10:35:00|1657.68|1640.58|1664.6|1647.5|1665.32|1648.22|1657.5|1640.4|342
1643971200000|2022-02-04 10:40:00|1664.62|1647.52|1659.44|1642.34|1665.21|1648.11|1659.31|1642.21|344
1643971500000|2022-02-04 10:45:00|1659.43|1642.33|1656.54|1639.44|1660.24|1643.14|1656.27|1639.17|348
1643971800000|2022-02-04 10:50:00|1656.55|1639.45|1656.06|1638.96|1660.1|1643|1655.79|1638.69|433
1643972100000|2022-02-04 10:55:00|1655.88|1638.78|1658.37|1641.27|1658.82|1641.72|1654.25|1637.15|525
1643972400000|2022-02-04 11:00:00|1658.41|1641.31|1655.91|1638.81|1660.24|1643.14|1655.17|1638.07|684
1643972700000|2022-02-04 11:05:00|1655.86|1638.76|1656.09|1638.99|1657.2|1640.1|1654.96|1637.86|482
1643973000000|2022-02-04 11:10:00|1656.02|1638.92|1654.35|1637.25|1657.69|1640.59|1653.78|1636.68|503
1643973300000|2022-02-04 11:15:00|1654.32|1637.22|1660.32|1643.22|1662.22|1645.12|1653.25|1636.15|525
1643973600000|2022-02-04 11:20:00|1659.95|1642.85|1656.16|1639.06|1660.43|1643.33|1654.95|1637.85|441
1643973900000|2022-02-04 11:25:00|1656.15|1639.05|1656.44|1639.34|1660.24|1643.14|1656.12|1639.02|456
1643974200000|2022-02-04 11:30:00|1656.46|1639.36|1656.3|1639.2|1657.88|1640.78|1654.56|1637.46|548
1643974500000|2022-02-04 11:35:00|1656.42|1639.32|1657.58|1640.48|1660.15|1643.05|1656.4|1639.3|614
1643974800000|2022-02-04 11:40:00|1657.55|1640.45|1655.28|1638.18|1657.55|1640.45|1654.79|1637.69|463
1643975100000|2022-02-04 11:45:00|1655.3|1638.2|1652.89|1635.79|1655.3|1638.2|1651.56|1634.46|328
1643975400000|2022-02-04 11:50:00|1652.46|1635.36|1651.94|1634.84|1652.72|1635.62|1649.07|1631.97|343
1643975700000|2022-02-04 11:55:00|1651.96|1634.86|1650.53|1633.43|1652.84|1635.74|1650.52|1633.42|502
1643976000000|2022-02-04 12:00:00|1650.54|1633.44|1655.49|1638.39|1656.9|1639.8|1650.54|1633.44|514
1643976300000|2022-02-04 12:05:00|1655.48|1638.38|1653.85|1636.75|1656.04|1638.94|1653.05|1635.95|447
1643976600000|2022-02-04 12:10:00|1653.86|1636.76|1653.44|1636.34|1654.16|1637.06|1651.85|1634.75|406
1643976900000|2022-02-04 12:15:00|1653.39|1636.29|1650.77|1633.67|1653.45|1636.35|1650.69|1633.59|396
1643977200000|2022-02-04 12:20:00|1650.71|1633.61|1654.64|1637.54|1657.19|1640.09|1649.31|1632.21|503
1643977500000|2022-02-04 12:25:00|1654.55|1637.45|1656.89|1639.79|1657.35|1640.25|1653.58|1636.48|387
1643977800000|2022-02-04 12:30:00|1656.81|1639.71|1654.63|1637.53|1657.3|1640.2|1654.32|1637.22|426
1643978100000|2022-02-04 12:35:00|1654.65|1637.55|1653.78|1636.68|1655.41|1638.31|1653|1635.9|408
1643978400000|2022-02-04 12:40:00|1653.82|1636.72|1654.42|1637.32|1656|1638.9|1653.4|1636.3|334
1643978700000|2022-02-04 12:45:00|1654.41|1637.31|1656.38|1639.28|1659.63|1642.53|1653.9|1636.8|461
1643979000000|2022-02-04 12:50:00|1656.37|1639.27|1657.41|1640.31|1658.02|1640.92|1654.81|1637.71|385
1643979300000|2022-02-04 12:55:00|1657.4|1640.3|1657.64|1640.54|1657.99|1640.89|1655.91|1638.81|376
1643979600000|2022-02-04 13:00:00|1657.61|1640.51|1654.56|1637.46|1658.92|1641.82|1653.16|1636.06|429
1643979900000|2022-02-04 13:05:00|1654.71|1637.61|1655.43|1638.33|1656.73|1639.63|1654.69|1637.59|367
1643980200000|2022-02-04 13:10:00|1655.41|1638.31|1661.31|1644.21|1662.69|1645.59|1654.96|1637.86|315
1643980500000|2022-02-04 13:15:00|1661.11|1644.01|1657.15|1640.05|1668.02|1650.92|1657.15|1640.05|517
1643980800000|2022-02-04 13:20:00|1657.16|1640.06|1653.26|1636.16|1657.36|1640.26|1653.12|1636.02|553
1643981100000|2022-02-04 13:25:00|1653.21|1636.11|1652.1|1635|1656.46|1639.36|1652.08|1634.98|550
1643981400000|2022-02-04 13:30:00|1652.11|1635.01|1623.88|1606.78|1652.11|1635.01|1622.32|1605.22|827
1643981700000|2022-02-04 13:35:00|1624.05|1606.95|1630.28|1613.18|1630.91|1613.81|1623.26|1606.16|717
1643982000000|2022-02-04 13:40:00|1630.33|1613.23|1627.7|1610.6|1635.13|1618.03|1627.44|1610.34|657
1643982300000|2022-02-04 13:45:00|1627.66|1610.56|1634.96|1617.86|1635|1617.9|1624.41|1607.31|816
1643982600000|2022-02-04 13:50:00|1634.98|1617.88|1623.48|1606.38|1635.09|1617.99|1623.46|1606.36|667
1643982900000|2022-02-04 13:55:00|1623.46|1606.36|1622.86|1605.76|1624.89|1607.79|1616.5|1599.4|779
1643983200000|2022-02-04 14:00:00|1622.85|1605.75|1622.36|1605.26|1623.97|1606.87|1615.62|1598.52|770
1643983500000|2022-02-04 14:05:00|1622.37|1605.27|1622.33|1605.23|1627.19|1610.09|1621.55|1604.45|705
1643983800000|2022-02-04 14:10:00|1622.37|1605.27|1628.64|1611.54|1630.63|1613.53|1621.89|1604.79|676
1643984100000|2022-02-04 14:15:00|1628.37|1611.27|1634.09|1616.99|1637.5|1620.4|1628.37|1611.27|805
1643984400000|2022-02-04 14:20:00|1634.01|1616.91|1633.26|1616.16|1634.28|1617.18|1627.36|1610.26|641
1643984700000|2022-02-04 14:25:00|1633.19|1616.09|1635.59|1618.49|1637.26|1620.16|1631.19|1614.09|665
1643985000000|2022-02-04 14:30:00|1635.55|1618.45|1632.87|1615.77|1645.14|1628.04|1632.49|1615.39|629
1643985300000|2022-02-04 14:35:00|1633|1615.9|1635.07|1617.97|1637.18|1620.08|1631.18|1614.08|663
1643985600000|2022-02-04 14:40:00|1634.97|1617.87|1638.09|1620.99|1642.62|1625.52|1634.96|1617.86|657
1643985900000|2022-02-04 14:45:00|1637.99|1620.89|1639.08|1621.98|1645.04|1627.94|1637.98|1620.88|808
1643986200000|2022-02-04 14:50:00|1639.09|1621.99|1637.3|1620.2|1641.05|1623.95|1635.78|1618.68|748
1643986500000|2022-02-04 14:55:00|1637.41|1620.31|1643.91|1626.81|1645.6|1628.5|1637.05|1619.95|813
1643986800000|2022-02-04 15:00:00|1644.17|1627.07|1656.12|1639.02|1657.27|1640.17|1643.19|1626.09|723
1643987100000|2022-02-04 15:05:00|1656.15|1639.05|1673.27|1656.17|1674.47|1657.37|1655.98|1638.88|766
1643987400000|2022-02-04 15:10:00|1673.22|1656.12|1672.98|1655.88|1676.63|1659.53|1666.2|1649.1|822
1643987700000|2022-02-04 15:15:00|1673.02|1655.92|1687.57|1670.47|1694.64|1677.54|1672.87|1655.77|910
1643988000000|2022-02-04 15:20:00|1687.2|1670.1|1690.65|1673.55|1698.6|1681.5|1685.46|1668.36|854
1643988300000|2022-02-04 15:25:00|1690.7|1673.6|1697.19|1680.09|1700.94|1683.84|1690.27|1673.17|917
1643988600000|2022-02-04 15:30:00|1697.52|1680.42|1697.98|1680.88|1699.99|1682.89|1690.3|1673.2|905
1643988900000|2022-02-04 15:35:00|1698.11|1681.01|1690.19|1673.09|1702.09|1684.99|1682.44|1665.34|778
1643989200000|2022-02-04 15:40:00|1690.24|1673.14|1685.11|1668.01|1698.05|1680.95|1682.03|1664.93|822
1643989500000|2022-02-04 15:45:00|1685.14|1668.04|1687.53|1670.43|1692.68|1675.58|1680.39|1663.29|860
1643989800000|2022-02-04 15:50:00|1687.54|1670.44|1681.9|1664.8|1690.09|1672.99|1679.01|1661.91|782
1643990100000|2022-02-04 15:55:00|1681.91|1664.81|1680.97|1663.87|1682.09|1664.99|1678.72|1661.62|772
1643990400000|2022-02-04 16:00:00|1680.88|1663.78|1689.92|1672.82|1694.39|1677.29|1680.56|1663.46|867
1643990700000|2022-02-04 16:05:00|1689.78|1672.68|1683.05|1665.95|1690.41|1673.31|1680.36|1663.26|738
1643991000000|2022-02-04 16:10:00|1683.57|1666.47|1688.55|1671.45|1689.2|1672.1|1681.4|1664.3|659
1643991300000|2022-02-04 16:15:00|1688.49|1671.39|1694.3|1677.2|1694.5|1677.4|1687.26|1670.16|705
1643991600000|2022-02-04 16:20:00|1694.53|1677.43|1685.62|1668.52|1694.53|1677.43|1684.45|1667.35|793
1643991900000|2022-02-04 16:25:00|1685.61|1668.51|1703.12|1686.02|1706.79|1689.69|1685.41|1668.31|846
1643992200000|2022-02-04 16:30:00|1703.36|1686.26|1704.77|1687.67|1705.33|1688.23|1698.32|1681.22|815
1643992500000|2022-02-04 16:35:00|1704.78|1687.68|1704.39|1687.29|1712.19|1695.09|1702.57|1685.47|888
1643992800000|2022-02-04 16:40:00|1704.37|1687.27|1708.37|1691.27|1710.3|1693.2|1703.57|1686.47|791
1643993100000|2022-02-04 16:45:00|1708.43|1691.33|1712.31|1695.21|1713.03|1695.93|1707.85|1690.75|678
1643993400000|2022-02-04 16:50:00|1712.3|1695.2|1709.22|1692.12|1712.91|1695.81|1708.55|1691.45|592
1643993700000|2022-02-04 16:55:00|1709.21|1692.11|1705.99|1688.89|1718.86|1701.76|1705.69|1688.59|802
1643994000000|2022-02-04 17:00:00|1706.01|1688.91|1708.23|1691.13|1708.69|1691.59|1701.43|1684.33|644
1643994300000|2022-02-04 17:05:00|1708.24|1691.14|1710.36|1693.26|1713.31|1696.21|1708|1690.9|550
1643994600000|2022-02-04 17:10:00|1710.38|1693.28|1724.06|1706.96|1726.34|1709.24|1710.18|1693.08|644
1643994900000|2022-02-04 17:15:00|1724.05|1706.95|1710.39|1693.29|1724.95|1707.85|1709.41|1692.31|707
1643995200000|2022-02-04 17:20:00|1710.42|1693.32|1712.18|1695.08|1713.33|1696.23|1707.45|1690.35|660
1643995500000|2022-02-04 17:25:00|1712.14|1695.04|1711.38|1694.28|1713.78|1696.68|1711.12|1694.02|580
1643995800000|2022-02-04 17:30:00|1711.53|1694.43|1712.12|1695.02|1713.98|1696.88|1709.12|1692.02|657
1643996100000|2022-02-04 17:35:00|1712|1694.9|1716.36|1699.26|1716.47|1699.37|1710.85|1693.75|579
1643996400000|2022-02-04 17:40:00|1716.34|1699.24|1712.99|1695.89|1718.8|1701.7|1711.52|1694.42|683
1643996700000|2022-02-04 17:45:00|1712.84|1695.74|1716.85|1699.75|1718.38|1701.28|1711.52|1694.42|608
1643997000000|2022-02-04 17:50:00|1716.86|1699.76|1713.31|1696.21|1717.93|1700.83|1712.69|1695.59|547
1643997300000|2022-02-04 17:55:00|1713.33|1696.23|1714.06|1696.96|1715.07|1697.97|1710.74|1693.64|630
1643997600000|2022-02-04 18:00:00|1714.08|1696.98|1713.15|1696.05|1717.9|1700.8|1711.48|1694.38|648
1643997900000|2022-02-04 18:05:00|1713.28|1696.18|1709.85|1692.75|1713.49|1696.39|1708.13|1691.03|593
1643998200000|2022-02-04 18:10:00|1709.84|1692.74|1708.52|1691.42|1711.16|1694.06|1708.3|1691.2|472
1643998500000|2022-02-04 18:15:00|1708.53|1691.43|1708.01|1690.91|1708.86|1691.76|1703.96|1686.86|535
1643998800000|2022-02-04 18:20:00|1708.08|1690.98|1710.42|1693.32|1711.16|1694.06|1707.85|1690.75|421
1643999100000|2022-02-04 18:25:00|1710.4|1693.3|1709.03|1691.93|1712.97|1695.87|1705.51|1688.41|608
1643999400000|2022-02-04 18:30:00|1709.13|1692.03|1708.4|1691.3|1709.66|1692.56|1707.65|1690.55|438
1643999700000|2022-02-04 18:35:00|1708.36|1691.26|1703.01|1685.91|1708.85|1691.75|1701.58|1684.48|511
1644000000000|2022-02-04 18:40:00|1702.93|1685.83|1708.08|1690.98|1709.39|1692.29|1702.93|1685.83|361
1644000300000|2022-02-04 18:45:00|1708.02|1690.92|1706.01|1688.91|1708.11|1691.01|1703.81|1686.71|507
1644000600000|2022-02-04 18:50:00|1706.02|1688.92|1704.96|1687.86|1707.19|1690.09|1704.76|1687.66|487
1644000900000|2022-02-04 18:55:00|1704.97|1687.87|1704.13|1687.03|1705.84|1688.74|1703.18|1686.08|518
1644001200000|2022-02-04 19:00:00|1704.14|1687.04|1702.89|1685.79|1705.47|1688.37|1702.13|1685.03|577
1644001500000|2022-02-04 19:05:00|1702.71|1685.61|1704.28|1687.18|1705.18|1688.08|1701.12|1684.02|449
1644001800000|2022-02-04 19:10:00|1704.3|1687.2|1701.23|1684.13|1704.87|1687.77|1700.16|1683.06|484
1644002100000|2022-02-04 19:15:00|1701.38|1684.28|1700.62|1683.52|1701.86|1684.76|1699.7|1682.6|451
1644002400000|2022-02-04 19:20:00|1700.52|1683.42|1703.13|1686.03|1703.84|1686.74|1699.8|1682.7|582
1644002700000|2022-02-04 19:25:00|1703.14|1686.04|1703.13|1686.03|1707.32|1690.22|1702.91|1685.81|515
1644003000000|2022-02-04 19:30:00|1703.09|1685.99|1710.22|1693.12|1711.73|1694.63|1702.36|1685.26|498
1644003300000|2022-02-04 19:35:00|1710.23|1693.13|1710.38|1693.28|1712.32|1695.22|1709.78|1692.68|616
1644003600000|2022-02-04 19:40:00|1710.42|1693.32|1709.51|1692.41|1710.65|1693.55|1707.92|1690.82|586
1644003900000|2022-02-04 19:45:00|1709.49|1692.39|1711.13|1694.03|1716.52|1699.42|1708.8|1691.7|521
1644004200000|2022-02-04 19:50:00|1711.05|1693.95|1713.62|1696.52|1714.25|1697.15|1710.21|1693.11|551
1644004500000|2022-02-04 19:55:00|1713.03|1695.93|1720.16|1703.06|1722.62|1705.52|1713.03|1695.93|631
1644004800000|2022-02-04 20:00:00|1720.17|1703.07|1720.83|1703.73|1722.38|1705.28|1717.17|1700.07|583
1644005100000|2022-02-04 20:05:00|1720.81|1703.71|1723.05|1705.95|1723.12|1706.02|1719.53|1702.43|638
1644005400000|2022-02-04 20:10:00|1723.02|1705.92|1720.29|1703.19|1723.32|1706.22|1719.26|1702.16|565
1644005700000|2022-02-04 20:15:00|1720.28|1703.18|1721.66|1704.56|1723.21|1706.11|1716.67|1699.57|519
1644006000000|2022-02-04 20:20:00|1721.67|1704.57|1720.58|1703.48|1722.97|1705.87|1719.74|1702.64|484
1644006300000|2022-02-04 20:25:00|1720.65|1703.55|1717.51|1700.41|1723.34|1706.24|1716.71|1699.61|575
1644006600000|2022-02-04 20:30:00|1717.44|1700.34|1720.31|1703.21|1721.17|1704.07|1717.26|1700.16|499
1644006900000|2022-02-04 20:35:00|1720.26|1703.16|1726.33|1709.23|1728.12|1711.02|1719.69|1702.59|453
1644007200000|2022-02-04 20:40:00|1726.32|1709.22|1718.73|1701.63|1726.33|1709.23|1718.25|1701.15|492
1644007500000|2022-02-04 20:45:00|1718.7|1701.6|1714.56|1697.46|1718.74|1701.64|1712.6|1695.5|442
1644007800000|2022-02-04 20:50:00|1714.63|1697.53|1717.63|1700.53|1718.23|1701.13|1714.22|1697.12|629
1644008100000|2022-02-04 20:55:00|1717.62|1700.52|1717.17|1700.07|1717.86|1700.76|1715.32|1698.22|690
1644008400000|2022-02-04 21:00:00|1716.94|1699.84|1714.83|1697.73|1717.87|1700.77|1714.65|1697.55|554
1644008700000|2022-02-04 21:05:00|1714.53|1697.43|1718.28|1701.18|1718.96|1701.86|1714.53|1697.43|387
1644009000000|2022-02-04 21:10:00|1718.27|1701.17|1714.94|1697.84|1720.26|1703.16|1714.05|1696.95|447
1644009300000|2022-02-04 21:15:00|1714.93|1697.83|1714.35|1697.25|1715.14|1698.04|1713.12|1696.02|347
1644009600000|2022-02-04 21:20:00|1714.34|1697.24|1717.32|1700.22|1717.38|1700.28|1713.54|1696.44|353
1644009900000|2022-02-04 21:25:00|1717.35|1700.25|1712.35|1695.25|1717.74|1700.64|1712.35|1695.25|279
1644010200000|2022-02-04 21:30:00|1712.39|1695.29|1712.11|1695.01|1712.95|1695.85|1711.38|1694.28|361
1644010500000|2022-02-04 21:35:00|1712.18|1695.08|1715.04|1697.94|1715.46|1698.36|1711.99|1694.89|365
1644010800000|2022-02-04 21:40:00|1714.99|1697.89|1725.08|1707.98|1725.22|1708.12|1714.79|1697.69|310
1644011100000|2022-02-04 21:45:00|1725.14|1708.04|1723.33|1706.23|1725.96|1708.86|1722.66|1705.56|277
1644011400000|2022-02-04 21:50:00|1723.18|1706.08|1723.63|1706.53|1724.67|1707.57|1722.51|1705.41|261
1644011700000|2022-02-04 21:55:00|1723.62|1706.52|1726.53|1709.43|1726.53|1709.43|1720.3|1703.2|336
1644048000000|2022-02-05 08:00:00|1799.75|1782.65|1807.46|1790.36|1808.22|1791.12|1799.75|1782.65|363
1644048300000|2022-02-05 08:05:00|1807.51|1790.41|1810.34|1793.24|1810.79|1793.69|1807.49|1790.39|413
1644048600000|2022-02-05 08:10:00|1810.42|1793.32|1812.37|1795.27|1812.71|1795.61|1809.83|1792.73|395
1644048900000|2022-02-05 08:15:00|1812.36|1795.26|1813.04|1795.94|1817.13|1800.03|1811.01|1793.91|358
1644049200000|2022-02-05 08:20:00|1812.94|1795.84|1808.49|1791.39|1814.19|1797.09|1808.46|1791.36|383
1644049500000|2022-02-05 08:25:00|1808.45|1791.35|1813.07|1795.97|1813.73|1796.63|1806.77|1789.67|361
1644049800000|2022-02-05 08:30:00|1813.09|1795.99|1817.76|1800.66|1818.23|1801.13|1805.56|1788.46|448
1644050100000|2022-02-05 08:35:00|1817.77|1800.67|1801.84|1784.74|1818.02|1800.92|1799.85|1782.75|522
1644050400000|2022-02-05 08:40:00|1801.85|1784.75|1806.73|1789.63|1807.79|1790.69|1801.66|1784.56|498
1644050700000|2022-02-05 08:45:00|1806.76|1789.66|1806.46|1789.36|1808.58|1791.48|1803.15|1786.05|602
1644051000000|2022-02-05 08:50:00|1806.43|1789.33|1807|1789.9|1809.05|1791.95|1805.83|1788.73|580
1644051300000|2022-02-05 08:55:00|1807.01|1789.91|1808.41|1791.31|1808.79|1791.69|1806.32|1789.22|452
1644051600000|2022-02-05 09:00:00|1808.44|1791.34|1806.71|1789.61|1811.11|1794.01|1804.31|1787.21|620
1644051900000|2022-02-05 09:05:00|1806.72|1789.62|1812.8|1795.7|1817.19|1800.09|1806.71|1789.61|424
1644052200000|2022-02-05 09:10:00|1812.81|1795.71|1811.76|1794.66|1814.55|1797.45|1811.41|1794.31|401
1644052500000|2022-02-05 09:15:00|1811.79|1794.69|1813.1|1796|1814.26|1797.16|1811.6|1794.5|474
1644052800000|2022-02-05 09:20:00|1813.12|1796.02|1806.37|1789.27|1813.52|1796.42|1805.27|1788.17|541
1644053100000|2022-02-05 09:25:00|1806.5|1789.4|1807.48|1790.38|1807.73|1790.63|1805.03|1787.93|317
1644053400000|2022-02-05 09:30:00|1807.54|1790.44|1814.59|1797.49|1814.89|1797.79|1807.08|1789.98|268
1644053700000|2022-02-05 09:35:00|1814.47|1797.37|1814.13|1797.03|1814.47|1797.37|1810.32|1793.22|357
1644054000000|2022-02-05 09:40:00|1814.15|1797.05|1810.92|1793.82|1814.15|1797.05|1810.9|1793.8|491
1644054300000|2022-02-05 09:45:00|1810.9|1793.8|1802.28|1785.18|1811.53|1794.43|1801.36|1784.26|576
1644054600000|2022-02-05 09:50:00|1802.24|1785.14|1804.93|1787.83|1806.36|1789.26|1797.05|1779.95|631
1644054900000|2022-02-05 09:55:00|1804.94|1787.84|1811.71|1794.61|1811.86|1794.76|1804.94|1787.84|408
1644055200000|2022-02-05 10:00:00|1811.54|1794.44|1815.05|1797.95|1815.15|1798.05|1806.89|1789.79|610
1644055500000|2022-02-05 10:05:00|1815.04|1797.94|1807.91|1790.81|1817.54|1800.44|1807.46|1790.36|506
1644055800000|2022-02-05 10:10:00|1808|1790.9|1808.13|1791.03|1811.01|1793.91|1806.21|1789.11|405
1644056100000|2022-02-05 10:15:00|1808.12|1791.02|1806.15|1789.05|1808.21|1791.11|1802.36|1785.26|488
1644056400000|2022-02-05 10:20:00|1806.16|1789.06|1809.41|1792.31|1811.6|1794.5|1806.01|1788.91|471
1644056700000|2022-02-05 10:25:00|1809.49|1792.39|1808.92|1791.82|1810.43|1793.33|1807.29|1790.19|482
1644057000000|2022-02-05 10:30:00|1808.88|1791.78|1812.34|1795.24|1812.35|1795.25|1808.87|1791.77|496
1644057300000|2022-02-05 10:35:00|1812.35|1795.25|1810.09|1792.99|1812.78|1795.68|1809.37|1792.27|408
1644057600000|2022-02-05 10:40:00|1810.08|1792.98|1807.88|1790.78|1810.66|1793.56|1807.67|1790.57|501
1644057900000|2022-02-05 10:45:00|1807.57|1790.47|1807.5|1790.4|1810.73|1793.63|1807.39|1790.29|496
1644058200000|2022-02-05 10:50:00|1807.47|1790.37|1809.17|1792.07|1809.17|1792.07|1804.4|1787.3|387
1644058500000|2022-02-05 10:55:00|1809.15|1792.05|1814.07|1796.97|1815.67|1798.57|1809.15|1792.05|368
1644058800000|2022-02-05 11:00:00|1814.06|1796.96|1813.25|1796.15|1815.24|1798.14|1812.38|1795.28|485
1644059100000|2022-02-05 11:05:00|1813.21|1796.11|1815.14|1798.04|1815.41|1798.31|1812.13|1795.03|533
1644059400000|2022-02-05 11:10:00|1815.16|1798.06|1818.27|1801.17|1818.35|1801.25|1814.41|1797.31|253
1644059700000|2022-02-05 11:15:00|1818.22|1801.12|1813.02|1795.92|1820.9|1803.8|1812.78|1795.68|521
1644060000000|2022-02-05 11:20:00|1813.05|1795.95|1802.82|1785.72|1813.24|1796.14|1798.81|1781.71|474
1644060300000|2022-02-05 11:25:00|1802.83|1785.73|1797.4|1780.3|1802.85|1785.75|1797.4|1780.3|471
1644060600000|2022-02-05 11:30:00|1797.39|1780.29|1800.76|1783.66|1801.27|1784.17|1796.04|1778.94|451
1644060900000|2022-02-05 11:35:00|1800.79|1783.69|1801.19|1784.09|1802.05|1784.95|1799.87|1782.77|529
1644061200000|2022-02-05 11:40:00|1801.2|1784.1|1801.11|1784.01|1804.03|1786.93|1800.96|1783.86|552
1644061500000|2022-02-05 11:45:00|1801.02|1783.92|1803.42|1786.32|1804.08|1786.98|1799.91|1782.81|603
1644061800000|2022-02-05 11:50:00|1803.37|1786.27|1802.56|1785.46|1804.43|1787.33|1801.83|1784.73|501
1644062100000|2022-02-05 11:55:00|1802.47|1785.37|1804.74|1787.64|1805.78|1788.68|1802.11|1785.01|515
1644062400000|2022-02-05 12:00:00|1804.75|1787.65|1805.53|1788.43|1805.53|1788.43|1801.53|1784.43|510
1644062700000|2022-02-05 12:05:00|1805.55|1788.45|1794.2|1777.1|1807.39|1790.29|1794.17|1777.07|498
1644063000000|2022-02-05 12:10:00|1794.21|1777.11|1801.38|1784.28|1801.46|1784.36|1793.6|1776.5|393
1644063300000|2022-02-05 12:15:00|1801.48|1784.38|1800.92|1783.82|1803.56|1786.46|1798.84|1781.74|467
1644063600000|2022-02-05 12:20:00|1800.97|1783.87|1802.76|1785.66|1803.24|1786.14|1799.48|1782.38|417
1644063900000|2022-02-05 12:25:00|1802.74|1785.64|1810.99|1793.89|1810.99|1793.89|1802.74|1785.64|376
1644064200000|2022-02-05 12:30:00|1811.07|1793.97|1810.03|1792.93|1811.28|1794.18|1807.56|1790.46|391
1644064500000|2022-02-05 12:35:00|1810.04|1792.94|1812.18|1795.08|1812.34|1795.24|1805.85|1788.75|509
1644064800000|2022-02-05 12:40:00|1812.39|1795.29|1814.24|1797.14|1816.14|1799.04|1812.39|1795.29|260
1644065100000|2022-02-05 12:45:00|1814.25|1797.15|1810.26|1793.16|1815.57|1798.47|1809.64|1792.54|440
1644065400000|2022-02-05 12:50:00|1810.28|1793.18|1804.14|1787.04|1810.51|1793.41|1803.56|1786.46|486
1644065700000|2022-02-05 12:55:00|1804.17|1787.07|1805.63|1788.53|1808.29|1791.19|1804.17|1787.07|469
1644066000000|2022-02-05 13:00:00|1805.59|1788.49|1806.14|1789.04|1809.04|1791.94|1803.43|1786.33|503
1644066300000|2022-02-05 13:05:00|1806.15|1789.05|1804.44|1787.34|1806.45|1789.35|1804.25|1787.15|325
1644066600000|2022-02-05 13:10:00|1804.47|1787.37|1809.18|1792.08|1809.57|1792.47|1804.44|1787.34|408
1644066900000|2022-02-05 13:15:00|1809.23|1792.13|1803.66|1786.56|1809.23|1792.13|1803|1785.9|330
1644067200000|2022-02-05 13:20:00|1803.86|1786.76|1803.39|1786.29|1806.33|1789.23|1802.92|1785.82|404
1644067500000|2022-02-05 13:25:00|1803.32|1786.22|1805.27|1788.17|1805.87|1788.77|1803.15|1786.05|638
1644067800000|2022-02-05 13:30:00|1805.32|1788.22|1803.47|1786.37|1805.4|1788.3|1803.35|1786.25|410
1644068100000|2022-02-05 13:35:00|1803.46|1786.36|1810.52|1793.42|1812.04|1794.94|1803.45|1786.35|450
1644068400000|2022-02-05 13:40:00|1810.54|1793.44|1806.59|1789.49|1810.87|1793.77|1805.6|1788.5|456
1644068700000|2022-02-05 13:45:00|1806.62|1789.52|1811.02|1793.92|1813.21|1796.11|1806.55|1789.45|370
1644069000000|2022-02-05 13:50:00|1811.08|1793.98|1809.68|1792.58|1811.08|1793.98|1809.63|1792.53|328
1644069300000|2022-02-05 13:55:00|1809.72|1792.62|1810.07|1792.97|1810.5|1793.4|1806.65|1789.55|418
1644069600000|2022-02-05 14:00:00|1810.23|1793.13|1801.03|1783.93|1810.23|1793.13|1800.84|1783.74|404
1644069900000|2022-02-05 14:05:00|1801|1783.9|1802.45|1785.35|1804.03|1786.93|1801|1783.9|205
1644070200000|2022-02-05 14:10:00|1802.82|1785.72|1802.74|1785.64|1802.91|1785.81|1800.19|1783.09|217
1644070500000|2022-02-05 14:15:00|1802.76|1785.66|1799.43|1782.33|1803.76|1786.66|1799.13|1782.03|203
1644070800000|2022-02-05 14:20:00|1799.42|1782.32|1798.14|1781.04|1799.45|1782.35|1796.02|1778.92|475
1644071100000|2022-02-05 14:25:00|1798.22|1781.12|1796.23|1779.13|1798.34|1781.24|1795.53|1778.43|477
1644071400000|2022-02-05 14:30:00|1796.24|1779.14|1800.77|1783.67|1801.07|1783.97|1793.79|1776.69|525
1644071700000|2022-02-05 14:35:00|1800.75|1783.65|1802.83|1785.73|1803.06|1785.96|1800.38|1783.28|557
1644072000000|2022-02-05 14:40:00|1802.82|1785.72|1801.34|1784.24|1803.05|1785.95|1800.14|1783.04|564
1644072300000|2022-02-05 14:45:00|1801.24|1784.14|1806.6|1789.5|1807.06|1789.96|1801.24|1784.14|501
1644072600000|2022-02-05 14:50:00|1806.64|1789.54|1814.31|1797.21|1814.31|1797.21|1806.25|1789.15|275
1644072900000|2022-02-05 14:55:00|1814.56|1797.46|1807.36|1790.26|1822.73|1805.63|1805.62|1788.52|705
1644073200000|2022-02-05 15:00:00|1807.35|1790.25|1797.18|1780.08|1807.52|1790.42|1791.68|1774.58|669
1644073500000|2022-02-05 15:05:00|1797.37|1780.27|1802.5|1785.4|1803.51|1786.41|1795.32|1778.22|555
1644073800000|2022-02-05 15:10:00|1802.48|1785.38|1806.74|1789.64|1809.19|1792.09|1802.42|1785.32|583
1644074100000|2022-02-05 15:15:00|1806.75|1789.65|1818.11|1801.01|1818.89|1801.79|1806.38|1789.28|486
1644074400000|2022-02-05 15:20:00|1818.09|1800.99|1805.14|1788.04|1818.3|1801.2|1804.33|1787.23|673
1644074700000|2022-02-05 15:25:00|1805.13|1788.03|1808.29|1791.19|1808.91|1791.81|1804.92|1787.82|578
1644075000000|2022-02-05 15:30:00|1808.27|1791.17|1812.03|1794.93|1814.25|1797.15|1808.26|1791.16|574
1644075300000|2022-02-05 15:35:00|1812.06|1794.96|1817.46|1800.36|1819|1801.9|1812.05|1794.95|528
1644075600000|2022-02-05 15:40:00|1817.48|1800.38|1814.08|1796.98|1819.97|1802.87|1812.9|1795.8|629
1644075900000|2022-02-05 15:45:00|1814.06|1796.96|1811.22|1794.12|1814.06|1796.96|1806.81|1789.71|555
1644076200000|2022-02-05 15:50:00|1811.1|1794|1809.31|1792.21|1811.55|1794.45|1804.86|1787.76|672
1644076500000|2022-02-05 15:55:00|1809.3|1792.2|1812.74|1795.64|1814.39|1797.29|1809.26|1792.16|610
1644076800000|2022-02-05 16:00:00|1812.64|1795.54|1806.47|1789.37|1817.04|1799.94|1805.65|1788.55|762
1644077100000|2022-02-05 16:05:00|1806.46|1789.36|1803.18|1786.08|1807.49|1790.39|1801.17|1784.07|535
1644077400000|2022-02-05 16:10:00|1803.33|1786.23|1802.18|1785.08|1803.97|1786.87|1801.41|1784.31|486
1644077700000|2022-02-05 16:15:00|1802.15|1785.05|1804.9|1787.8|1808.44|1791.34|1801.65|1784.55|652
1644078000000|2022-02-05 16:20:00|1804.92|1787.82|1807.08|1789.98|1808.27|1791.17|1803.56|1786.46|434
1644078300000|2022-02-05 16:25:00|1807.21|1790.11|1811.41|1794.31|1813.91|1796.81|1806.91|1789.81|460
1644078600000|2022-02-05 16:30:00|1811.43|1794.33|1816.1|1799|1819.79|1802.69|1811.04|1793.94|504
1644078900000|2022-02-05 16:35:00|1816.3|1799.2|1818.47|1801.37|1819.23|1802.13|1811.86|1794.76|392
1644079200000|2022-02-05 16:40:00|1818.42|1801.32|1822.13|1805.03|1832.61|1815.51|1818.07|1800.97|621
1644079500000|2022-02-05 16:45:00|1822.12|1805.02|1802.67|1785.57|1822.12|1805.02|1800.9|1783.8|506
1644079800000|2022-02-05 16:50:00|1802.68|1785.58|1791.26|1774.16|1803.28|1786.18|1790.19|1773.09|619
1644080100000|2022-02-05 16:55:00|1791.12|1774.02|1783.5|1766.4|1794.29|1777.19|1781.43|1764.33|701
1644080400000|2022-02-05 17:00:00|1783.54|1766.44|1774.09|1756.99|1789.34|1772.24|1769.71|1752.61|828
1644080700000|2022-02-05 17:05:00|1774.06|1756.96|1766.86|1749.76|1779.69|1762.59|1764.26|1747.16|820
1644081000000|2022-02-05 17:10:00|1766.87|1749.77|1759.5|1742.4|1768.42|1751.32|1755.22|1738.12|824
1644081300000|2022-02-05 17:15:00|1759.47|1742.37|1768.02|1750.92|1772.67|1755.57|1755.28|1738.18|645
1644081600000|2022-02-05 17:20:00|1768.05|1750.95|1779.99|1762.89|1780.29|1763.19|1768.05|1750.95|684
1644081900000|2022-02-05 17:25:00|1780.01|1762.91|1775.88|1758.78|1780.02|1762.92|1768.54|1751.44|656
1644082200000|2022-02-05 17:30:00|1775.89|1758.79|1780.71|1763.61|1785.55|1768.45|1774.93|1757.83|574
1644082500000|2022-02-05 17:35:00|1780.72|1763.62|1780.62|1763.52|1783.15|1766.05|1779.82|1762.72|621
1644082800000|2022-02-05 17:40:00|1780.53|1763.43|1784.28|1767.18|1784.47|1767.37|1780.27|1763.17|586
1644083100000|2022-02-05 17:45:00|1784.25|1767.15|1793.89|1776.79|1794.99|1777.89|1780.92|1763.82|554
1644083400000|2022-02-05 17:50:00|1793.91|1776.81|1787.44|1770.34|1794.93|1777.83|1787.2|1770.1|578
1644083700000|2022-02-05 17:55:00|1787.46|1770.36|1789.18|1772.08|1790.84|1773.74|1787.43|1770.33|557
1644084000000|2022-02-05 18:00:00|1789.15|1772.05|1790.48|1773.38|1790.48|1773.38|1783.43|1766.33|541
1644084300000|2022-02-05 18:05:00|1790.41|1773.31|1794.02|1776.92|1795.25|1778.15|1788.21|1771.11|476
1644084600000|2022-02-05 18:10:00|1794.01|1776.91|1788.9|1771.8|1794.25|1777.15|1788.84|1771.74|592
1644084900000|2022-02-05 18:15:00|1788.89|1771.79|1786.03|1768.93|1789.23|1772.13|1783.95|1766.85|558
1644085200000|2022-02-05 18:20:00|1785.99|1768.89|1787.89|1770.79|1792.61|1775.51|1785.57|1768.47|535
1644085500000|2022-02-05 18:25:00|1787.9|1770.8|1789.63|1772.53|1790.23|1773.13|1784.59|1767.49|534
1644085800000|2022-02-05 18:30:00|1789.62|1772.52|1786.6|1769.5|1790.06|1772.96|1785.45|1768.35|626
1644086100000|2022-02-05 18:35:00|1786.56|1769.46|1781.3|1764.2|1786.82|1769.72|1777.47|1760.37|572
1644086400000|2022-02-05 18:40:00|1781.32|1764.22|1782.48|1765.38|1782.98|1765.88|1780.28|1763.18|415
1644086700000|2022-02-05 18:45:00|1782.51|1765.41|1779.33|1762.23|1782.56|1765.46|1778.45|1761.35|556
1644087000000|2022-02-05 18:50:00|1779.35|1762.25|1781.53|1764.43|1781.88|1764.78|1779.19|1762.09|579
1644087300000|2022-02-05 18:55:00|1781.47|1764.37|1786.61|1769.51|1786.86|1769.76|1780.45|1763.35|404
1644087600000|2022-02-05 19:00:00|1786.54|1769.44|1784.53|1767.43|1786.54|1769.44|1782.68|1765.58|593
1644087900000|2022-02-05 19:05:00|1784.56|1767.46|1777.95|1760.85|1784.67|1767.57|1777.95|1760.85|524
1644088200000|2022-02-05 19:10:00|1777.98|1760.88|1780.39|1763.29|1780.92|1763.82|1775.63|1758.53|368
1644088500000|2022-02-05 19:15:00|1780.54|1763.44|1779.56|1762.46|1783.43|1766.33|1779.31|1762.21|264
1644088800000|2022-02-05 19:20:00|1779.63|1762.53|1778.42|1761.32|1779.67|1762.57|1775.97|1758.87|442
1644089100000|2022-02-05 19:25:00|1778.47|1761.37|1773.28|1756.18|1780.23|1763.13|1773.15|1756.05|514
1644089400000|2022-02-05 19:30:00|1773.15|1756.05|1779.12|1762.02|1781.06|1763.96|1771.53|1754.43|543
1644089700000|2022-02-05 19:35:00|1779.13|1762.03|1779.87|1762.77|1780.57|1763.47|1776.34|1759.24|474
1644090000000|2022-02-05 19:40:00|1779.88|1762.78|1779.07|1761.97|1779.89|1762.79|1777.87|1760.77|565
1644090300000|2022-02-05 19:45:00|1779.02|1761.92|1777.56|1760.46|1780.48|1763.38|1776.91|1759.81|548
1644090600000|2022-02-05 19:50:00|1777.63|1760.53|1782.88|1765.78|1783.5|1766.4|1777.06|1759.96|479
1644090900000|2022-02-05 19:55:00|1782.92|1765.82|1780.37|1763.27|1782.92|1765.82|1777.71|1760.61|524
1644091200000|2022-02-05 20:00:00|1780.36|1763.26|1775.4|1758.3|1784.52|1767.42|1773.56|1756.46|571
1644091500000|2022-02-05 20:05:00|1775.44|1758.34|1775.56|1758.46|1780.73|1763.63|1774.04|1756.94|561
1644091800000|2022-02-05 20:10:00|1775.45|1758.35|1780.63|1763.53|1781.01|1763.91|1774.88|1757.78|422
1644092100000|2022-02-05 20:15:00|1780.66|1763.56|1777.55|1760.45|1782.04|1764.94|1774.14|1757.04|490
1644092400000|2022-02-05 20:20:00|1777.54|1760.44|1780.77|1763.67|1780.8|1763.7|1777.45|1760.35|445
1644092700000|2022-02-05 20:25:00|1780.78|1763.68|1779.46|1762.36|1787.04|1769.94|1778.59|1761.49|486
1644093000000|2022-02-05 20:30:00|1779.45|1762.35|1781.94|1764.84|1782.84|1765.74|1777.8|1760.7|416
1644093300000|2022-02-05 20:35:00|1781.93|1764.83|1782.31|1765.21|1783.13|1766.03|1780.55|1763.45|337
1644093600000|2022-02-05 20:40:00|1782.29|1765.19|1786.23|1769.13|1786.24|1769.14|1782.26|1765.16|284
1644093900000|2022-02-05 20:45:00|1786.12|1769.02|1785.36|1768.26|1787.83|1770.73|1784.94|1767.84|290
1644094200000|2022-02-05 20:50:00|1785.37|1768.27|1786.26|1769.16|1787.44|1770.34|1784.98|1767.88|428
1644094500000|2022-02-05 20:55:00|1786.29|1769.19|1789.3|1772.2|1790.15|1773.05|1786|1768.9|419
1644094800000|2022-02-05 21:00:00|1789.19|1772.09|1785.1|1768|1789.92|1772.82|1784.78|1767.68|568
1644095100000|2022-02-05 21:05:00|1785.07|1767.97|1792.44|1775.34|1793.02|1775.92|1784.52|1767.42|452
1644095400000|2022-02-05 21:10:00|1792.42|1775.32|1792.37|1775.27|1793.05|1775.95|1790.68|1773.58|405
1644095700000|2022-02-05 21:15:00|1792.36|1775.26|1790.6|1773.5|1793.13|1776.03|1788.96|1771.86|569
1644096000000|2022-02-05 21:20:00|1790.63|1773.53|1788.18|1771.08|1790.89|1773.79|1787.95|1770.85|502
1644096300000|2022-02-05 21:25:00|1788.17|1771.07|1790.69|1773.59|1790.82|1773.72|1788.15|1771.05|298
1644096600000|2022-02-05 21:30:00|1790.68|1773.58|1785.6|1768.5|1790.68|1773.58|1782.18|1765.08|363
1644096900000|2022-02-05 21:35:00|1785.58|1768.48|1786.6|1769.5|1786.95|1769.85|1785.58|1768.48|394
1644097200000|2022-02-05 21:40:00|1786.5|1769.4|1789.4|1772.3|1790.1|1773|1786.41|1769.31|408
1644097500000|2022-02-05 21:45:00|1789.37|1772.27|1787.63|1770.53|1789.82|1772.72|1786.53|1769.43|475
1644097800000|2022-02-05 21:50:00|1787.6|1770.5|1787.96|1770.86|1787.98|1770.88|1786.78|1769.68|293
1644098100000|2022-02-05 21:55:00|1787.94|1770.84|1786.62|1769.52|1790.22|1773.12|1786.57|1769.47|500
1644098400000|2022-02-05 22:00:00|1786.6|1769.5|1787.17|1770.07|1788.84|1771.74|1786.23|1769.13|626
1644098700000|2022-02-05 22:05:00|1787.18|1770.08|1786.1|1769|1789.16|1772.06|1785.53|1768.43|537
1644099000000|2022-02-05 22:10:00|1786.11|1769.01|1788.42|1771.32|1788.52|1771.42|1786.1|1769|469
1644099300000|2022-02-05 22:15:00|1788.41|1771.31|1788.23|1771.13|1790.17|1773.07|1788.15|1771.05|372
1644099600000|2022-02-05 22:20:00|1788.05|1770.95|1786.29|1769.19|1788.12|1771.02|1786.29|1769.19|187
1644099900000|2022-02-05 22:25:00|1786.37|1769.27|1785.12|1768.02|1786.37|1769.27|1782.46|1765.36|222
1644100200000|2022-02-05 22:30:00|1785.43|1768.33|1786.34|1769.24|1786.39|1769.29|1785.33|1768.23|50
1644100500000|2022-02-05 22:35:00|1786.45|1769.35|1788.11|1771.01|1788.11|1771.01|1786.26|1769.16|71
1644100800000|2022-02-05 22:40:00|1788.32|1771.22|1789.36|1772.26|1789.36|1772.26|1788.29|1771.19|68
1644101100000|2022-02-05 22:45:00|1789.35|1772.25|1789.72|1772.62|1791.35|1774.25|1787.88|1770.78|146
1644101400000|2022-02-05 22:50:00|1789.57|1772.47|1797.59|1780.49|1797.59|1780.49|1789.57|1772.47|138
1644101700000|2022-02-05 22:55:00|1797.58|1780.48|1795.84|1778.74|1803.8|1786.7|1795.84|1778.74|292
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1799.51|1782.41|1801.5|1784.4|1795.25|1778.15|205
1644102300000|2022-02-05 23:05:00|1799.71|1782.61|1795.53|1778.43|1799.71|1782.61|1793.92|1776.82|382
1644102600000|2022-02-05 23:10:00|1795.5|1778.4|1794.56|1777.46|1796.28|1779.18|1793.91|1776.81|499
1644102900000|2022-02-05 23:15:00|1794.62|1777.52|1792.99|1775.89|1796.93|1779.83|1792.98|1775.88|357
1644103200000|2022-02-05 23:20:00|1793.09|1775.99|1793|1775.9|1793.86|1776.76|1791.48|1774.38|278
1644103500000|2022-02-05 23:25:00|1792.99|1775.89|1792.44|1775.34|1794.74|1777.64|1791.73|1774.63|227
1644103800000|2022-02-05 23:30:00|1792.46|1775.36|1790.73|1773.63|1793|1775.9|1787.99|1770.89|281
1644104100000|2022-02-05 23:35:00|1790.68|1773.58|1788.82|1771.72|1791.19|1774.09|1787.68|1770.58|380
1644104400000|2022-02-05 23:40:00|1788.85|1771.75|1795.27|1778.17|1795.67|1778.57|1788.85|1771.75|365
1644104700000|2022-02-05 23:45:00|1795.29|1778.19|1791.64|1774.54|1799.12|1782.02|1791.09|1773.99|337
1644105000000|2022-02-05 23:50:00|1791.66|1774.56|1787.32|1770.22|1794.18|1777.08|1783.68|1766.58|554
1644105300000|2022-02-05 23:55:00|1787.31|1770.21|1785.18|1768.08|1790.2|1773.1|1785.18|1768.08|337
1644105600000|2022-02-06 00:00:00|1785.2|1768.1|1790.69|1773.59|1791.12|1774.02|1785.18|1768.08|667
1644105900000|2022-02-06 00:05:00|1790.7|1773.6|1790|1772.9|1791.18|1774.08|1785.35|1768.25|597
1644106200000|2022-02-06 00:10:00|1790.01|1772.91|1792.28|1775.18|1792.28|1775.18|1788.41|1771.31|504
1644106500000|2022-02-06 00:15:00|1792.29|1775.19|1788.15|1771.05|1797.76|1780.66|1788.09|1770.99|344
1644106800000|2022-02-06 00:20:00|1788.08|1770.98|1793.6|1776.5|1794.38|1777.28|1787.26|1770.16|365
1644107100000|2022-02-06 00:25:00|1793.62|1776.52|1787.33|1770.23|1795.95|1778.85|1785.91|1768.81|374
1644107400000|2022-02-06 00:30:00|1787.32|1770.22|1785.3|1768.2|1788.19|1771.09|1781.63|1764.53|514
1644107700000|2022-02-06 00:35:00|1785.32|1768.22|1789.32|1772.22|1789.73|1772.63|1784.38|1767.28|449
1644108000000|2022-02-06 00:40:00|1789.3|1772.2|1786.21|1769.11|1789.79|1772.69|1784.22|1767.12|345
1644108300000|2022-02-06 00:45:00|1786.24|1769.14|1788.46|1771.36|1789.13|1772.03|1783.46|1766.36|366
1644108600000|2022-02-06 00:50:00|1788.42|1771.32|1793.74|1776.64|1795.17|1778.07|1788.42|1771.32|437
1644108900000|2022-02-06 00:55:00|1793.72|1776.62|1795.13|1778.03|1795.64|1778.54|1793.72|1776.62|238
1644109200000|2022-02-06 01:00:00|1795.27|1778.17|1799.1|1782|1799.69|1782.59|1795.27|1778.17|293
1644109500000|2022-02-06 01:05:00|1799.05|1781.95|1799.44|1782.34|1800.15|1783.05|1798.41|1781.31|320
1644109800000|2022-02-06 01:10:00|1799.55|1782.45|1801.28|1784.18|1802.51|1785.41|1799.43|1782.33|298
1644110100000|2022-02-06 01:15:00|1801.45|1784.35|1799.81|1782.71|1803.59|1786.49|1797.61|1780.51|468
1644110400000|2022-02-06 01:20:00|1799.8|1782.7|1810.11|1793.01|1810.11|1793.01|1799|1781.9|302
1644110700000|2022-02-06 01:25:00|1810.09|1792.99|1814.16|1797.06|1815.26|1798.16|1810.02|1792.92|289
1644111000000|2022-02-06 01:30:00|1814.11|1797.01|1810.27|1793.17|1817.03|1799.93|1809.09|1791.99|420
1644111300000|2022-02-06 01:35:00|1810.29|1793.19|1810.28|1793.18|1811.22|1794.12|1809.41|1792.31|199
1644111600000|2022-02-06 01:40:00|1810.29|1793.19|1812.21|1795.11|1812.38|1795.28|1808.53|1791.43|280
1644111900000|2022-02-06 01:45:00|1812.2|1795.1|1814.68|1797.58|1816.08|1798.98|1811.89|1794.79|187
1644112200000|2022-02-06 01:50:00|1814.93|1797.83|1820.59|1803.49|1820.69|1803.59|1813.24|1796.14|191
1644112500000|2022-02-06 01:55:00|1820.68|1803.58|1817.85|1800.75|1820.68|1803.58|1816.17|1799.07|308
1644112800000|2022-02-06 02:00:00|1817.82|1800.72|1824.29|1807.19|1824.81|1807.71|1817.45|1800.35|320
1644113100000|2022-02-06 02:05:00|1824.31|1807.21|1824|1806.9|1824.31|1807.21|1819.49|1802.39|402
1644113400000|2022-02-06 02:10:00|1823.97|1806.87|1822.71|1805.61|1824.05|1806.95|1820.76|1803.66|359
1644113700000|2022-02-06 02:15:00|1822.74|1805.64|1818.05|1800.95|1823.39|1806.29|1816.89|1799.79|425
1644114000000|2022-02-06 02:20:00|1818.04|1800.94|1817.78|1800.68|1820.44|1803.34|1816.72|1799.62|352
1644114300000|2022-02-06 02:25:00|1817.55|1800.45|1818.19|1801.09|1818.7|1801.6|1817.51|1800.41|269
1644114600000|2022-02-06 02:30:00|1818.23|1801.13|1816.22|1799.12|1818.59|1801.49|1812.15|1795.05|378
1644114900000|2022-02-06 02:35:00|1816.26|1799.16|1815.41|1798.31|1817.65|1800.55|1815.36|1798.26|308
1644115200000|2022-02-06 02:40:00|1815.4|1798.3|1811.48|1794.38|1815.41|1798.31|1810.14|1793.04|363
1644115500000|2022-02-06 02:45:00|1811.49|1794.39|1807.94|1790.84|1812.03|1794.93|1807.94|1790.84|424
1644115800000|2022-02-06 02:50:00|1807.93|1790.83|1807.48|1790.38|1809.19|1792.09|1807.31|1790.21|515
1644116100000|2022-02-06 02:55:00|1807.49|1790.39|1809.3|1792.2|1809.35|1792.25|1806.7|1789.6|418
1644116400000|2022-02-06 03:00:00|1809.31|1792.21|1806.72|1789.62|1809.9|1792.8|1806.42|1789.32|474
1644116700000|2022-02-06 03:05:00|1806.76|1789.66|1807.13|1790.03|1807.51|1790.41|1804.52|1787.42|402
1644117000000|2022-02-06 03:10:00|1807.19|1790.09|1805.38|1788.28|1807.62|1790.52|1805.28|1788.18|363
1644117300000|2022-02-06 03:15:00|1805.5|1788.4|1803.95|1786.85|1807.82|1790.72|1803.66|1786.56|368
1644117600000|2022-02-06 03:20:00|1803.94|1786.84|1805.69|1788.59|1806.24|1789.14|1803.25|1786.15|266
1644117900000|2022-02-06 03:25:00|1805.65|1788.55|1806.74|1789.64|1807.28|1790.18|1804.08|1786.98|295
1644118200000|2022-02-06 03:30:00|1806.68|1789.58|1812.21|1795.11|1813.25|1796.15|1806.68|1789.58|328
1644118500000|2022-02-06 03:35:00|1812.23|1795.13|1815.65|1798.55|1815.7|1798.6|1812.13|1795.03|303
1644118800000|2022-02-06 03:40:00|1815.72|1798.62|1814.88|1797.78|1815.88|1798.78|1813.66|1796.56|329
1644119100000|2022-02-06 03:45:00|1814.89|1797.79|1812.21|1795.11|1816.47|1799.37|1811.14|1794.04|424
1644119400000|2022-02-06 03:50:00|1812.16|1795.06|1807.05|1789.95|1812.91|1795.81|1806.26|1789.16|365
1644119700000|2022-02-06 03:55:00|1807.06|1789.96|1804.86|1787.76|1807.69|1790.59|1804.17|1787.07|416
1644120000000|2022-02-06 04:00:00|1804.85|1787.75|1804.14|1787.04|1811.81|1794.71|1804.13|1787.03|448
1644120300000|2022-02-06 04:05:00|1804.15|1787.05|1787.91|1770.81|1804.15|1787.05|1787.88|1770.78|405
1644120600000|2022-02-06 04:10:00|1787.9|1770.8|1790.36|1773.26|1793.33|1776.23|1787.66|1770.56|403
1644120900000|2022-02-06 04:15:00|1790.21|1773.11|1785.29|1768.19|1790.36|1773.26|1780.9|1763.8|579
1644121200000|2022-02-06 04:20:00|1785.27|1768.17|1785.43|1768.33|1788.75|1771.65|1783.72|1766.62|507
1644121500000|2022-02-06 04:25:00|1785.39|1768.29|1785.44|1768.34|1787.71|1770.61|1784.31|1767.21|187
1644122100000|2022-02-06 04:35:00|1792.97|1775.87|1792.77|1775.67|1793.3|1776.2|1792.59|1775.49|31
1644122400000|2022-02-06 04:40:00|1792.61|1775.51|1789.92|1772.82|1792.79|1775.69|1789.47|1772.37|349
1644122700000|2022-02-06 04:45:00|1789.91|1772.81|1792.62|1775.52|1793.5|1776.4|1789.91|1772.81|311
1644123000000|2022-02-06 04:50:00|1792.57|1775.47|1792.03|1774.93|1793.04|1775.94|1791.99|1774.89|241
1644123300000|2022-02-06 04:55:00|1791.99|1774.89|1790.24|1773.14|1792.06|1774.96|1789.19|1772.09|340
1644123600000|2022-02-06 05:00:00|1790.23|1773.13|1790.04|1772.94|1794.48|1777.38|1789.98|1772.88|363
1644123900000|2022-02-06 05:05:00|1790.03|1772.93|1793.15|1776.05|1793.94|1776.84|1788.68|1771.58|187
1644124200000|2022-02-06 05:10:00|1793.42|1776.32|1790.1|1773|1793.79|1776.69|1789|1771.9|378
1644124500000|2022-02-06 05:15:00|1790.09|1772.99|1794.25|1777.15|1794.37|1777.27|1790.09|1772.99|197
1644124800000|2022-02-06 05:20:00|1794.26|1777.16|1797.43|1780.33|1799.18|1782.08|1794.17|1777.07|255
1644125100000|2022-02-06 05:25:00|1797.37|1780.27|1799.78|1782.68|1799.81|1782.71|1795.61|1778.51|253
1644125400000|2022-02-06 05:30:00|1799.79|1782.69|1802.29|1785.19|1802.4|1785.3|1799.57|1782.47|123
1644125700000|2022-02-06 05:35:00|1802.22|1785.12|1799.85|1782.75|1802.4|1785.3|1799.7|1782.6|191
1644126000000|2022-02-06 05:40:00|1799.78|1782.68|1801.17|1784.07|1801.2|1784.1|1797.96|1780.86|338
1644126300000|2022-02-06 05:45:00|1801.14|1784.04|1802.45|1785.35|1802.47|1785.37|1800.7|1783.6|212
1644126600000|2022-02-06 05:50:00|1802.42|1785.32|1797.64|1780.54|1802.48|1785.38|1794.97|1777.87|326
1644126900000|2022-02-06 05:55:00|1797.63|1780.53|1797.97|1780.87|1798.91|1781.81|1796.4|1779.3|301
1644127200000|2022-02-06 06:00:00|1797.95|1780.85|1797.35|1780.25|1798.3|1781.2|1795.7|1778.6|426
1644127500000|2022-02-06 06:05:00|1797.36|1780.26|1794.54|1777.44|1798.19|1781.09|1792.61|1775.51|386
1644127800000|2022-02-06 06:10:00|1794.55|1777.45|1791.41|1774.31|1794.55|1777.45|1791.19|1774.09|319
1644128100000|2022-02-06 06:15:00|1791.4|1774.3|1788.36|1771.26|1793.6|1776.5|1788.34|1771.24|356
1644128400000|2022-02-06 06:20:00|1788.47|1771.37|1789.03|1771.93|1790.62|1773.52|1788.22|1771.12|251
1644128700000|2022-02-06 06:25:00|1789.04|1771.94|1794.04|1776.94|1799.41|1782.31|1788.69|1771.59|384
1644129000000|2022-02-06 06:30:00|1793.94|1776.84|1795.17|1778.07|1796|1778.9|1789.88|1772.78|230
1644129300000|2022-02-06 06:35:00|1795.18|1778.08|1793.19|1776.09|1798|1780.9|1793.19|1776.09|286
1644129600000|2022-02-06 06:40:00|1793.14|1776.04|1791.79|1774.69|1793.96|1776.86|1790.91|1773.81|311
1644129900000|2022-02-06 06:45:00|1792.1|1775|1791.54|1774.44|1792.71|1775.61|1791.35|1774.25|209
1644130200000|2022-02-06 06:50:00|1791.29|1774.19|1788.52|1771.42|1791.35|1774.25|1788.13|1771.03|510
1644130500000|2022-02-06 06:55:00|1788.47|1771.37|1786.4|1769.3|1788.47|1771.37|1784.45|1767.35|355
1644130800000|2022-02-06 07:00:00|1786.39|1769.29|1784.82|1767.72|1788.6|1771.5|1783.17|1766.07|394
1644131100000|2022-02-06 07:05:00|1784.8|1767.7|1784.38|1767.28|1786.76|1769.66|1783.49|1766.39|480
1644131400000|2022-02-06 07:10:00|1784.36|1767.26|1785.44|1768.34|1785.51|1768.41|1783.2|1766.1|363
1644131700000|2022-02-06 07:15:00|1785.45|1768.35|1783.25|1766.15|1785.49|1768.39|1781.47|1764.37|218
1644132000000|2022-02-06 07:20:00|1783.27|1766.17|1781.73|1764.63|1786.55|1769.45|1781.65|1764.55|262
1644132300000|2022-02-06 07:25:00|1781.98|1764.88|1779.21|1762.11|1784.16|1767.06|1779.21|1762.11|313
1644132600000|2022-02-06 07:30:00|1779.33|1762.23|1785.78|1768.68|1785.78|1768.68|1779.32|1762.22|300
1644132900000|2022-02-06 07:35:00|1785.75|1768.65|1785.5|1768.4|1786.02|1768.92|1783.05|1765.95|444
1644133200000|2022-02-06 07:40:00|1785.51|1768.41|1790.79|1773.69|1791.31|1774.21|1785.33|1768.23|213
1644133500000|2022-02-06 07:45:00|1790.9|1773.8|1796.66|1779.56|1797.24|1780.14|1789.37|1772.27|383
1644133800000|2022-02-06 07:50:00|1796.56|1779.46|1795.2|1778.1|1797.1|1780|1794.43|1777.33|404
1644134100000|2022-02-06 07:55:00|1795.19|1778.09|1796.19|1779.09|1798.22|1781.12|1794.91|1777.81|304
1644134400000|2022-02-06 08:00:00|1796.12|1779.02|1793.4|1776.3|1798.97|1781.87|1793.39|1776.29|506
1644134700000|2022-02-06 08:05:00|1793.43|1776.33|1794.49|1777.39|1795.06|1777.96|1793.09|1775.99|415
1644135000000|2022-02-06 08:10:00|1794.42|1777.32|1793.13|1776.03|1796|1778.9|1792.92|1775.82|522
1644135300000|2022-02-06 08:15:00|1793.1|1776|1788.5|1771.4|1793.13|1776.03|1787.6|1770.5|515
1644135600000|2022-02-06 08:20:00|1788.32|1771.22|1787.09|1769.99|1788.53|1771.43|1785.96|1768.86|324
1644135900000|2022-02-06 08:25:00|1786.95|1769.85|1787.47|1770.37|1788.48|1771.38|1786.94|1769.84|294
1644136200000|2022-02-06 08:30:00|1787.46|1770.36|1788.25|1771.15|1788.48|1771.38|1787.13|1770.03|239
1644136500000|2022-02-06 08:35:00|1788.29|1771.19|1797.16|1780.06|1797.17|1780.07|1788.29|1771.19|455
1644136800000|2022-02-06 08:40:00|1797.13|1780.03|1795.18|1778.08|1797.5|1780.4|1792.29|1775.19|459
1644137100000|2022-02-06 08:45:00|1795.19|1778.09|1794.09|1776.99|1795.19|1778.09|1792.36|1775.26|523
1644137400000|2022-02-06 08:50:00|1793.93|1776.83|1795.73|1778.63|1796.75|1779.65|1793.93|1776.83|535
1644137700000|2022-02-06 08:55:00|1795.71|1778.61|1799.3|1782.2|1799.36|1782.26|1795.58|1778.48|436
1644138000000|2022-02-06 09:00:00|1799.28|1782.18|1801.02|1783.92|1801.02|1783.92|1797.34|1780.24|434
1644138300000|2022-02-06 09:05:00|1800.94|1783.84|1798.59|1781.49|1801.12|1784.02|1798.17|1781.07|402
1644138600000|2022-02-06 09:10:00|1798.67|1781.57|1799|1781.9|1799.89|1782.79|1796.34|1779.24|433
1644138900000|2022-02-06 09:15:00|1798.99|1781.89|1797.43|1780.33|1801.33|1784.23|1797.41|1780.31|379
1644139200000|2022-02-06 09:20:00|1797.47|1780.37|1794.57|1777.47|1798.07|1780.97|1794.45|1777.35|340
1644139500000|2022-02-06 09:25:00|1794.56|1777.46|1796.91|1779.81|1796.95|1779.85|1794.08|1776.98|434
1644139800000|2022-02-06 09:30:00|1796.94|1779.84|1798.02|1780.92|1800.24|1783.14|1796.91|1779.81|383
1644140100000|2022-02-06 09:35:00|1798.01|1780.91|1796.7|1779.6|1798.03|1780.93|1795.79|1778.69|239
1644140400000|2022-02-06 09:40:00|1798.29|1781.19|1794.84|1777.74|1799.53|1782.43|1794.84|1777.74|434
1644140700000|2022-02-06 09:45:00|1794.66|1777.56|1798.56|1781.46|1799.15|1782.05|1794.55|1777.45|353
1644141000000|2022-02-06 09:50:00|1798.59|1781.49|1797.96|1780.86|1800.38|1783.28|1797.2|1780.1|271
1644141300000|2022-02-06 09:55:00|1798.84|1781.74|1801.76|1784.66|1802.08|1784.98|1798.84|1781.74|228
1644141600000|2022-02-06 10:00:00|1801.77|1784.67|1807.19|1790.09|1807.28|1790.18|1801.6|1784.5|194
1644141900000|2022-02-06 10:05:00|1807.17|1790.07|1803.03|1785.93|1808.51|1791.41|1802.85|1785.75|319
1644142200000|2022-02-06 10:10:00|1802.95|1785.85|1806.9|1789.8|1807.29|1790.19|1802.2|1785.1|317
1644142500000|2022-02-06 10:15:00|1806.77|1789.67|1806.63|1789.53|1806.77|1789.67|1802.81|1785.71|426
1644142800000|2022-02-06 10:20:00|1806.62|1789.52|1798.5|1781.4|1806.87|1789.77|1798.4|1781.3|528
1644143100000|2022-02-06 10:25:00|1798.53|1781.43|1799.02|1781.92|1801.87|1784.77|1798.45|1781.35|377
1644143400000|2022-02-06 10:30:00|1799|1781.9|1792.82|1775.72|1799.26|1782.16|1792.5|1775.4|291
1644143700000|2022-02-06 10:35:00|1793.07|1775.97|1797.12|1780.02|1798.8|1781.7|1793.06|1775.96|351
1644144000000|2022-02-06 10:40:00|1797.13|1780.03|1797.98|1780.88|1801.27|1784.17|1797.08|1779.98|344
1644144300000|2022-02-06 10:45:00|1797.89|1780.79|1796.37|1779.27|1798.64|1781.54|1794.37|1777.27|337
1644144600000|2022-02-06 10:50:00|1796.39|1779.29|1796.14|1779.04|1800.09|1782.99|1795.96|1778.86|338
1644144900000|2022-02-06 10:55:00|1795.93|1778.83|1796.23|1779.13|1797.43|1780.33|1795.85|1778.75|391
1644145200000|2022-02-06 11:00:00|1796.24|1779.14|1795.58|1778.48|1802.99|1785.89|1795.43|1778.33|542
1644145500000|2022-02-06 11:05:00|1795.57|1778.47|1787.41|1770.31|1795.58|1778.48|1787.41|1770.31|275
1644145800000|2022-02-06 11:10:00|1787.37|1770.27|1790.32|1773.22|1791.55|1774.45|1787.36|1770.26|397
1644146100000|2022-02-06 11:15:00|1790.33|1773.23|1789.62|1772.52|1793.38|1776.28|1789.4|1772.3|481
1644146400000|2022-02-06 11:20:00|1789.61|1772.51|1788.9|1771.8|1790.52|1773.42|1788.81|1771.71|469
1644146700000|2022-02-06 11:25:00|1788.89|1771.79|1790.12|1773.02|1790.38|1773.28|1788.84|1771.74|437
1644147000000|2022-02-06 11:30:00|1790.1|1773|1788.08|1770.98|1791|1773.9|1787|1769.9|345
1644147300000|2022-02-06 11:35:00|1787.86|1770.76|1788.6|1771.5|1790.57|1773.47|1787.84|1770.74|426
1644147600000|2022-02-06 11:40:00|1788.59|1771.49|1785.88|1768.78|1789.85|1772.75|1785.87|1768.77|285
1644147900000|2022-02-06 11:45:00|1785.89|1768.79|1783.93|1766.83|1785.89|1768.79|1780.39|1763.29|354
1644148200000|2022-02-06 11:50:00|1784|1766.9|1784.47|1767.37|1786.89|1769.79|1782.77|1765.67|428
1644148500000|2022-02-06 11:55:00|1784.53|1767.43|1783.06|1765.96|1784.9|1767.8|1782.17|1765.07|380
1644148800000|2022-02-06 12:00:00|1783.1|1766|1784.26|1767.16|1785.57|1768.47|1783.1|1766|481
1644149100000|2022-02-06 12:05:00|1784.33|1767.23|1790.98|1773.88|1790.98|1773.88|1784.33|1767.23|485
1644149400000|2022-02-06 12:10:00|1791|1773.9|1789.43|1772.33|1791|1773.9|1787.63|1770.53|425
1644149700000|2022-02-06 12:15:00|1789.45|1772.35|1788.01|1770.91|1790.44|1773.34|1787.44|1770.34|551
1644150000000|2022-02-06 12:20:00|1788.03|1770.93|1787.74|1770.64|1789.12|1772.02|1785.66|1768.56|391
1644150300000|2022-02-06 12:25:00|1787.71|1770.61|1788.49|1771.39|1788.64|1771.54|1787.07|1769.97|310
1644150600000|2022-02-06 12:30:00|1788.53|1771.43|1789.66|1772.56|1790.79|1773.69|1788.43|1771.33|525
1644150900000|2022-02-06 12:35:00|1789.67|1772.57|1788.47|1771.37|1789.72|1772.62|1786.51|1769.41|350
1644151200000|2022-02-06 12:40:00|1788.46|1771.36|1785.41|1768.31|1788.5|1771.4|1785.32|1768.22|383
1644151500000|2022-02-06 12:45:00|1785.49|1768.39|1777.14|1760.04|1785.65|1768.55|1775.67|1758.57|307
1644151800000|2022-02-06 12:50:00|1777.11|1760.01|1779.62|1762.52|1779.62|1762.52|1776.73|1759.63|436
1644152100000|2022-02-06 12:55:00|1779.86|1762.76|1783.3|1766.2|1783.55|1766.45|1777.76|1760.66|565
1644152400000|2022-02-06 13:00:00|1783.31|1766.21|1782.75|1765.65|1787.25|1770.15|1781.66|1764.56|557
1644152700000|2022-02-06 13:05:00|1782.73|1765.63|1790.69|1773.59|1790.88|1773.78|1781.75|1764.65|482
1644153000000|2022-02-06 13:10:00|1790.68|1773.58|1780.58|1763.48|1793.11|1776.01|1779.02|1761.92|734
1644153300000|2022-02-06 13:15:00|1780.97|1763.87|1783.11|1766.01|1783.78|1766.68|1778.38|1761.28|592
1644153600000|2022-02-06 13:20:00|1783.08|1765.98|1786.69|1769.59|1787.8|1770.7|1780.75|1763.65|502
1644153900000|2022-02-06 13:25:00|1786.68|1769.58|1788.03|1770.93|1789.05|1771.95|1785.63|1768.53|435
1644154200000|2022-02-06 13:30:00|1788.04|1770.94|1789.8|1772.7|1790.2|1773.1|1786.48|1769.38|435
1644154500000|2022-02-06 13:35:00|1789.82|1772.72|1787.95|1770.85|1790.27|1773.17|1785.02|1767.92|480
1644154800000|2022-02-06 13:40:00|1788.19|1771.09|1790.32|1773.22|1790.35|1773.25|1787.22|1770.12|490
1644155100000|2022-02-06 13:45:00|1790.34|1773.24|1790.02|1772.92|1791.37|1774.27|1787.94|1770.84|324
1644155400000|2022-02-06 13:50:00|1790.03|1772.93|1789.81|1772.71|1790.09|1772.99|1788.62|1771.52|460
1644155700000|2022-02-06 13:55:00|1789.85|1772.75|1790.56|1773.46|1790.81|1773.71|1788.66|1771.56|306
1644156000000|2022-02-06 14:00:00|1790.53|1773.43|1786.74|1769.64|1791.58|1774.48|1785.79|1768.69|447
1644156300000|2022-02-06 14:05:00|1786.72|1769.62|1789.23|1772.13|1789.43|1772.33|1785.64|1768.54|410
1644156600000|2022-02-06 14:10:00|1789.25|1772.15|1785.09|1767.99|1790.21|1773.11|1783.97|1766.87|423
1644156900000|2022-02-06 14:15:00|1785.05|1767.95|1787|1769.9|1787.3|1770.2|1785.05|1767.95|440
1644157200000|2022-02-06 14:20:00|1786.99|1769.89|1789.98|1772.88|1789.99|1772.89|1786.55|1769.45|406
1644157500000|2022-02-06 14:25:00|1789.99|1772.89|1791.95|1774.85|1791.99|1774.89|1789.47|1772.37|568
1644157800000|2022-02-06 14:30:00|1791.96|1774.86|1796.06|1778.96|1804.98|1787.88|1790.54|1773.46|785
1644158100000|2022-02-06 14:35:00|1796.07|1778.97|1783.25|1766.15|1796.19|1779.09|1774.77|1757.67|718
1644158400000|2022-02-06 14:40:00|1783.24|1766.14|1766.86|1749.76|1783.24|1766.14|1762.75|1745.65|763
1644158700000|2022-02-06 14:45:00|1766.77|1749.67|1753.69|1736.59|1775.65|1758.55|1746.15|1733.12|815
1644159000000|2022-02-06 14:50:00|1753.42|1736.32|1751.83|1734.73|1756.13|1739.03|1747.19|1730.09|680
1644159300000|2022-02-06 14:55:00|1751.85|1734.75|1749.08|1731.98|1755.03|1737.93|1744.88|1727.78|675
1644159600000|2022-02-06 15:00:00|1749.11|1732.01|1735.92|1718.82|1749.16|1732.06|1728.81|1711.71|750
1644159900000|2022-02-06 15:05:00|1735.91|1718.81|1741.98|1724.88|1748.63|1731.53|1734.15|1717.05|799
1644160200000|2022-02-06 15:10:00|1741.96|1724.86|1741.39|1724.29|1745.31|1728.21|1737.64|1720.54|618
1644160500000|2022-02-06 15:15:00|1741.37|1724.27|1741.24|1724.14|1747.08|1729.98|1739.05|1721.95|647
1644160800000|2022-02-06 15:20:00|1741.2|1724.1|1743.64|1726.54|1744.3|1727.2|1740.56|1723.46|568
1644161100000|2022-02-06 15:25:00|1743.59|1726.49|1749.11|1732.01|1749.11|1732.01|1743.23|1726.13|534
1644161400000|2022-02-06 15:30:00|1749.12|1732.02|1752.77|1735.67|1754.9|1737.8|1747.99|1730.89|624
1644161700000|2022-02-06 15:35:00|1752.78|1735.68|1746.44|1729.34|1753.67|1736.57|1745.3|1728.2|602
1644162000000|2022-02-06 15:40:00|1746.33|1729.23|1743.75|1726.65|1751.92|1734.82|1743.27|1726.17|486
1644162300000|2022-02-06 15:45:00|1743.78|1726.68|1756.25|1739.15|1757.93|1740.83|1743.78|1726.68|611
1644162600000|2022-02-06 15:50:00|1756.19|1739.09|1754.16|1737.06|1756.77|1739.67|1751.59|1734.49|576
1644162900000|2022-02-06 15:55:00|1754.15|1737.05|1754.64|1737.54|1755.4|1738.3|1751.42|1734.32|593
1644163200000|2022-02-06 16:00:00|1754.67|1737.57|1747.82|1730.72|1756.32|1739.22|1747.54|1730.44|646
1644163500000|2022-02-06 16:05:00|1747.81|1730.71|1747.97|1730.87|1748.83|1731.73|1745.58|1728.48|439
1644163800000|2022-02-06 16:10:00|1747.98|1730.88|1751.99|1734.89|1753.02|1735.92|1747.98|1730.88|581
1644164100000|2022-02-06 16:15:00|1751.97|1734.87|1757.48|1740.38|1757.49|1740.39|1751.95|1734.85|385
1644164400000|2022-02-06 16:20:00|1757.43|1740.33|1761.09|1743.99|1762.33|1745.23|1757.41|1740.31|383
1644164700000|2022-02-06 16:25:00|1761.1|1744|1761.96|1744.86|1765.06|1747.96|1761.08|1743.98|402
1644165000000|2022-02-06 16:30:00|1761.98|1744.88|1768.38|1751.28|1768.83|1751.73|1761.97|1744.87|431
1644165300000|2022-02-06 16:35:00|1768.33|1751.23|1767.93|1750.83|1771.41|1754.31|1766.2|1749.1|492
1644165600000|2022-02-06 16:40:00|1767.94|1750.84|1759.99|1742.89|1768.19|1751.09|1759.34|1742.24|629
1644165900000|2022-02-06 16:45:00|1760.02|1742.92|1766.12|1749.02|1766.33|1749.23|1759.97|1742.87|411
1644166200000|2022-02-06 16:50:00|1766.11|1749.01|1767.67|1750.57|1768.38|1751.28|1766.11|1749.01|475
1644166500000|2022-02-06 16:55:00|1767.64|1750.54|1766.84|1749.74|1768.47|1751.37|1766.8|1749.7|514
1644166800000|2022-02-06 17:00:00|1766.85|1749.75|1767.11|1750.01|1767.66|1750.56|1764.51|1747.41|488
1644167100000|2022-02-06 17:05:00|1767.21|1750.11|1769.38|1752.28|1769.46|1752.36|1764.83|1747.73|490
1644167400000|2022-02-06 17:10:00|1769.37|1752.27|1766.36|1749.26|1770.58|1753.48|1766.36|1749.26|490
1644167700000|2022-02-06 17:15:00|1766.11|1749.01|1767.41|1750.31|1769.3|1752.2|1766|1748.9|436
1644168000000|2022-02-06 17:20:00|1767.42|1750.32|1771.51|1754.41|1771.51|1754.41|1767.12|1750.02|415
1644168300000|2022-02-06 17:25:00|1771.42|1754.32|1771.68|1754.58|1772.52|1755.42|1770.28|1753.18|363
1644168600000|2022-02-06 17:30:00|1771.95|1754.85|1770.4|1753.3|1772.54|1755.44|1770.38|1753.28|323
1644168900000|2022-02-06 17:35:00|1770.15|1753.05|1769.67|1752.57|1770.49|1753.39|1768.9|1751.8|533
1644169200000|2022-02-06 17:40:00|1769.77|1752.67|1761.91|1744.81|1771.83|1754.73|1760.86|1743.76|595
1644169500000|2022-02-06 17:45:00|1761.9|1744.8|1762.79|1745.69|1763.77|1746.67|1761.48|1744.38|297
1644169800000|2022-02-06 17:50:00|1762.77|1745.67|1765.05|1747.95|1765.15|1748.05|1762.34|1745.24|391
1644170100000|2022-02-06 17:55:00|1764.82|1747.72|1764.17|1747.07|1764.84|1747.74|1760.39|1743.29|402
1644170400000|2022-02-06 18:00:00|1764.18|1747.08|1766.79|1749.69|1766.97|1749.87|1762.13|1745.03|409
1644170700000|2022-02-06 18:05:00|1766.8|1749.7|1762.9|1745.8|1767.01|1749.91|1761.19|1744.09|460
1644171000000|2022-02-06 18:10:00|1762.89|1745.79|1762.22|1745.12|1764.05|1746.95|1762.2|1745.1|395
1644171300000|2022-02-06 18:15:00|1762.23|1745.13|1760.08|1742.98|1764.75|1747.65|1759.91|1742.81|408
1644171600000|2022-02-06 18:20:00|1760.04|1742.94|1759.51|1742.41|1761.02|1743.92|1759.22|1742.12|311
1644171900000|2022-02-06 18:25:00|1759.45|1742.35|1763.07|1745.97|1763.14|1746.04|1757.7|1740.6|401
1644172200000|2022-02-06 18:30:00|1763.08|1745.98|1761.61|1744.51|1763.11|1746.01|1761.54|1744.44|526
1644172500000|2022-02-06 18:35:00|1761.6|1744.5|1764.25|1747.15|1766.59|1749.49|1761.59|1744.49|411
1644172800000|2022-02-06 18:40:00|1764.23|1747.13|1762.76|1745.66|1766.73|1749.63|1762.41|1745.31|339
1644173100000|2022-02-06 18:45:00|1762.74|1745.64|1761.12|1744.02|1763.47|1746.37|1760.49|1743.39|336
1644173400000|2022-02-06 18:50:00|1761.11|1744.01|1758.11|1741.01|1761.32|1744.22|1756.45|1739.35|426
1644173700000|2022-02-06 18:55:00|1758.06|1740.96|1760.67|1743.57|1760.79|1743.69|1757.29|1740.19|510
1644174000000|2022-02-06 19:00:00|1760.77|1743.67|1760.41|1743.31|1762.02|1744.92|1759.26|1742.16|555
1644174300000|2022-02-06 19:05:00|1760.34|1743.24|1761.09|1743.99|1764.28|1747.18|1759.92|1742.82|377
1644174600000|2022-02-06 19:10:00|1761.11|1744.01|1761.91|1744.81|1762.34|1745.24|1760.57|1743.47|320
1644174900000|2022-02-06 19:15:00|1761.93|1744.83|1765.56|1748.46|1765.65|1748.55|1761.72|1744.62|354
1644175200000|2022-02-06 19:20:00|1765.58|1748.48|1767.02|1749.92|1768.09|1750.99|1764.74|1747.64|397
1644175500000|2022-02-06 19:25:00|1767.01|1749.91|1764.88|1747.78|1767.01|1749.91|1763.33|1746.23|486
1644175800000|2022-02-06 19:30:00|1765.05|1747.95|1764.45|1747.35|1767.13|1750.03|1764.44|1747.34|540
1644176100000|2022-02-06 19:35:00|1764.47|1747.37|1765.37|1748.27|1765.39|1748.29|1763.51|1746.41|561
1644176400000|2022-02-06 19:40:00|1765.4|1748.3|1765.3|1748.2|1766.09|1748.99|1762.69|1745.59|373
1644176700000|2022-02-06 19:45:00|1765.35|1748.25|1766.5|1749.4|1767.52|1750.42|1764.21|1747.11|356
1644177000000|2022-02-06 19:50:00|1766.49|1749.39|1766.79|1749.69|1767.69|1750.59|1765.46|1748.36|542
1644177300000|2022-02-06 19:55:00|1766.78|1749.68|1769.29|1752.19|1770.96|1753.86|1766.68|1749.58|430
1644177600000|2022-02-06 20:00:00|1769.31|1752.21|1768.39|1751.29|1769.34|1752.24|1766.62|1749.52|508
1644177900000|2022-02-06 20:05:00|1768.34|1751.24|1776.3|1759.2|1776.6|1759.5|1768.34|1751.24|194
1644178200000|2022-02-06 20:10:00|1776.26|1759.16|1774.3|1757.2|1776.44|1759.34|1773.79|1756.69|200
1644178500000|2022-02-06 20:15:00|1774.34|1757.24|1772.62|1755.52|1775.81|1758.71|1771.25|1754.15|526
1644178800000|2022-02-06 20:20:00|1772.69|1755.59|1772.72|1755.62|1773.55|1756.45|1769.78|1752.68|531
1644179100000|2022-02-06 20:25:00|1772.74|1755.64|1774.43|1757.33|1774.43|1757.33|1770.22|1753.12|461
1644179400000|2022-02-06 20:30:00|1774.46|1757.36|1780.01|1762.91|1780.16|1763.06|1774.04|1756.94|294
1644179700000|2022-02-06 20:35:00|1780.02|1762.92|1782.37|1763.77|1782.84|1764.24|1780.02|1762.3|158
1644180000000|2022-02-06 20:40:00|1782.39|1763.79|1774.95|1756.35|1782.56|1763.96|1774.85|1756.25|440
1644180300000|2022-02-06 20:45:00|1775.04|1756.44|1766.33|1747.73|1776.8|1758.2|1765.39|1746.79|420
1644180600000|2022-02-06 20:50:00|1766.34|1747.74|1761.54|1742.94|1767.12|1748.52|1760.93|1742.33|407
1644180900000|2022-02-06 20:55:00|1761.53|1742.93|1763.68|1745.08|1767.36|1748.76|1761.48|1742.88|494
1644181200000|2022-02-06 21:00:00|1763.67|1745.07|1765.17|1746.57|1767.81|1749.21|1763.67|1745.07|448
1644181500000|2022-02-06 21:05:00|1765.22|1746.62|1765.25|1746.65|1765.38|1746.78|1760.65|1742.05|334
1644181800000|2022-02-06 21:10:00|1765.33|1746.73|1762.19|1743.59|1766.05|1747.45|1761.59|1742.99|383
1644182100000|2022-02-06 21:15:00|1762.17|1743.57|1769.71|1751.11|1769.83|1751.23|1761.98|1743.38|346
1644182400000|2022-02-06 21:20:00|1769.77|1751.17|1769.45|1750.85|1771.21|1752.61|1768.85|1750.25|216
1644182700000|2022-02-06 21:25:00|1769.47|1750.87|1773.61|1755.01|1773.85|1755.25|1769.31|1750.71|427
1644183000000|2022-02-06 21:30:00|1773.62|1755.02|1774.02|1755.42|1774.43|1755.83|1771.42|1752.82|400
1644183300000|2022-02-06 21:35:00|1774.01|1755.41|1772.29|1753.69|1774.68|1756.08|1771.63|1753.03|567
1644183600000|2022-02-06 21:40:00|1772.27|1753.67|1770.23|1751.63|1772.28|1753.68|1770.19|1751.59|489
1644183900000|2022-02-06 21:45:00|1770.25|1751.65|1769.78|1751.18|1770.81|1752.21|1768.88|1750.28|531
1644184200000|2022-02-06 21:50:00|1769.74|1751.14|1771.69|1753.09|1771.88|1753.28|1769.4|1750.8|368
1644184500000|2022-02-06 21:55:00|1771.7|1753.1|1769.17|1750.57|1771.74|1753.14|1768.3|1749.7|577
1644184800000|2022-02-06 22:00:00|1769.18|1750.58|1770.72|1753.62|1773.46|1754.86|1768.5|1749.9|357
1644185100000|2022-02-06 22:05:00|1770.71|1753.61|1770.4|1753.3|1770.85|1753.75|1765.73|1748.63|287
1644185400000|2022-02-06 22:10:00|1770.67|1753.57|1768.63|1751.53|1771.07|1753.97|1768.3|1751.2|483
1644185700000|2022-02-06 22:15:00|1768.51|1751.41|1765.64|1748.54|1768.52|1751.42|1765.52|1748.42|343
1644186000000|2022-02-06 22:20:00|1765.25|1748.15|1767.9|1750.8|1768.37|1751.27|1765.25|1748.15|188
1644186300000|2022-02-06 22:25:00|1767.91|1750.81|1766.42|1749.32|1767.91|1750.81|1765.2|1748.1|258
1644186600000|2022-02-06 22:30:00|1766.46|1749.36|1767.24|1750.14|1767.51|1750.41|1766.26|1749.16|174
1644186900000|2022-02-06 22:35:00|1767.27|1750.17|1768.42|1751.32|1768.69|1751.59|1767.27|1750.17|126
1644187200000|2022-02-06 22:40:00|1768.45|1751.35|1771.52|1754.42|1772.24|1755.14|1768.42|1751.32|115
1644187500000|2022-02-06 22:45:00|1771.53|1754.43|1770.15|1753.05|1771.88|1754.78|1769.29|1752.19|184
1644187800000|2022-02-06 22:50:00|1770.23|1753.13|1769.2|1752.1|1770.43|1753.33|1763.11|1746.01|327
1644188100000|2022-02-06 22:55:00|1769.13|1752.03|1764.44|1747.34|1769.28|1752.18|1762.4|1745.3|380
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1765.4|1748.3|1771.86|1754.76|1761.41|1744.31|645
1644188700000|2022-02-06 23:05:00|1765.37|1748.27|1779.02|1761.92|1779.02|1761.92|1764.6|1747.5|508
1644189000000|2022-02-06 23:10:00|1779.07|1761.97|1776.51|1759.41|1788.09|1770.99|1773.63|1756.53|861
1644189300000|2022-02-06 23:15:00|1776.55|1759.45|1792.55|1775.45|1792.93|1775.83|1776.55|1759.45|731
1644189600000|2022-02-06 23:20:00|1792.6|1775.5|1804.49|1787.39|1808.05|1790.95|1792.6|1775.5|842
1644189900000|2022-02-06 23:25:00|1804.13|1787.03|1802.23|1785.13|1806.24|1789.14|1796.95|1779.85|759
1644190200000|2022-02-06 23:30:00|1802.24|1785.14|1810.2|1793.1|1811.11|1794.01|1802.24|1785.14|587
1644190500000|2022-02-06 23:35:00|1810.21|1793.11|1810.2|1793.1|1812.26|1795.16|1807.15|1790.05|574
1644190800000|2022-02-06 23:40:00|1810.19|1793.09|1814.64|1797.54|1816.11|1799.01|1810.19|1793.09|639
1644191100000|2022-02-06 23:45:00|1814.83|1797.73|1810.88|1793.78|1817.17|1800.07|1806.13|1789.03|669
1644191400000|2022-02-06 23:50:00|1810.84|1793.74|1812.45|1795.35|1812.78|1795.68|1808.3|1791.2|658
1644191700000|2022-02-06 23:55:00|1812.43|1795.33|1816.11|1799.01|1817.47|1800.37|1811.63|1794.53|511
1644192000000|2022-02-07 00:00:00|1816.12|1799.02|1819.3|1802.2|1821.1|1804|1813.29|1796.19|619
1644192300000|2022-02-07 00:05:00|1819.32|1802.22|1819.11|1802.01|1829.85|1812.75|1817.33|1800.23|600
1644192600000|2022-02-07 00:10:00|1819.09|1801.99|1801.54|1784.44|1819.13|1802.03|1800.02|1782.92|662
1644192900000|2022-02-07 00:15:00|1801.51|1784.41|1785.17|1768.07|1805.83|1788.73|1785.14|1768.04|696
1644193200000|2022-02-07 00:20:00|1785.52|1768.42|1785.29|1768.19|1793.18|1776.08|1783.98|1766.88|708
1644193500000|2022-02-07 00:25:00|1785.32|1768.22|1782.04|1764.94|1786.84|1769.74|1775.71|1758.61|845
1644193800000|2022-02-07 00:30:00|1782.03|1764.93|1785.58|1768.48|1788.69|1771.59|1779.94|1762.84|618
1644194100000|2022-02-07 00:35:00|1785.57|1768.47|1785.32|1768.22|1789.18|1772.08|1781.34|1764.24|713
1644194400000|2022-02-07 00:40:00|1785.53|1768.43|1792.91|1775.81|1792.91|1775.81|1785.44|1768.34|551
1644194700000|2022-02-07 00:45:00|1793.01|1775.91|1790.12|1773.02|1794.58|1777.48|1785.62|1768.52|571
1644195000000|2022-02-07 00:50:00|1789.94|1772.84|1799.88|1782.78|1799.89|1782.79|1789.94|1772.84|431
1644195300000|2022-02-07 00:55:00|1799.89|1782.79|1801.17|1784.07|1802.44|1785.34|1798.52|1781.42|483
1644195600000|2022-02-07 01:00:00|1801.21|1784.11|1792.44|1775.34|1803.27|1786.17|1791.86|1774.76|670
1644195900000|2022-02-07 01:05:00|1792.41|1775.31|1789.73|1772.63|1794.5|1777.4|1789.31|1772.21|463
1644196200000|2022-02-07 01:10:00|1789.57|1772.47|1794.76|1777.66|1795.18|1778.08|1786.45|1769.35|485
1644196500000|2022-02-07 01:15:00|1794.95|1777.85|1793.05|1775.95|1798.3|1781.2|1792.06|1774.96|513
1644196800000|2022-02-07 01:20:00|1793.77|1776.67|1793.14|1776.04|1795.81|1778.71|1791.8|1774.7|680
1644197100000|2022-02-07 01:25:00|1792.96|1775.86|1793.75|1776.65|1797.36|1780.26|1792.78|1775.68|630
1644197400000|2022-02-07 01:30:00|1793.73|1776.63|1794.55|1777.45|1797.75|1780.65|1793.73|1776.63|542
1644197700000|2022-02-07 01:35:00|1794.63|1777.53|1802.13|1785.03|1803.02|1785.92|1794.55|1777.45|598
1644198000000|2022-02-07 01:40:00|1802.11|1785.01|1800.83|1783.73|1802.19|1785.09|1796.95|1779.85|611
1644198300000|2022-02-07 01:45:00|1800.79|1783.69|1803.89|1786.79|1806.45|1789.35|1800.08|1782.98|445
1644198600000|2022-02-07 01:50:00|1803.93|1786.83|1801.53|1784.43|1805.25|1788.15|1800.39|1783.29|577
1644198900000|2022-02-07 01:55:00|1801.52|1784.42|1797.09|1779.99|1801.66|1784.56|1795.09|1777.99|493
1644199200000|2022-02-07 02:00:00|1797.04|1779.94|1799.6|1782.5|1803.48|1786.38|1796.87|1779.77|595
1644199500000|2022-02-07 02:05:00|1799.74|1782.64|1800.12|1783.02|1801.41|1784.31|1799.05|1781.95|671
1644199800000|2022-02-07 02:10:00|1800.01|1782.91|1797.64|1780.54|1800.54|1783.44|1794.6|1777.5|608
1644200100000|2022-02-07 02:15:00|1797.67|1780.57|1800.64|1783.54|1800.87|1783.77|1795.16|1778.06|636
1644200400000|2022-02-07 02:20:00|1800.6|1783.5|1809.72|1792.62|1809.72|1792.62|1799.91|1782.81|430
1644200700000|2022-02-07 02:25:00|1809.74|1792.64|1812.39|1795.29|1812.49|1795.39|1808|1790.9|440
1644201000000|2022-02-07 02:30:00|1812.19|1795.09|1819.63|1802.53|1820.56|1803.46|1812.19|1795.09|490
1644201300000|2022-02-07 02:35:00|1820.27|1803.17|1830.03|1812.93|1830.15|1813.05|1819.2|1802.1|302
1644201600000|2022-02-07 02:40:00|1830.13|1813.03|1832.28|1815.18|1833.97|1816.87|1825.75|1808.65|608
1644201900000|2022-02-07 02:45:00|1832.3|1815.2|1835.65|1818.55|1840.01|1822.91|1832.3|1815.2|591
1644202200000|2022-02-07 02:50:00|1835.61|1818.51|1831.59|1814.49|1836.28|1819.18|1830.3|1813.2|606
1644202500000|2022-02-07 02:55:00|1831.61|1814.51|1814.73|1797.63|1831.94|1814.84|1814.67|1797.57|620
1644202800000|2022-02-07 03:00:00|1815.04|1797.94|1833.74|1816.64|1834.4|1817.3|1814.05|1796.95|469
1644203100000|2022-02-07 03:05:00|1833.8|1816.7|1833.62|1816.52|1835.78|1818.68|1828.48|1811.38|500
1644203400000|2022-02-07 03:10:00|1833.61|1816.51|1836.67|1819.57|1837.99|1820.89|1832.88|1815.78|449
1644203700000|2022-02-07 03:15:00|1837.56|1820.46|1837.13|1820.03|1845.21|1828.11|1836.9|1819.8|538
1644204000000|2022-02-07 03:20:00|1837.21|1820.11|1853.01|1835.91|1853.46|1836.36|1836.13|1819.03|465
1644204300000|2022-02-07 03:25:00|1852.88|1835.78|1853.27|1836.17|1856.7|1839.6|1848.85|1831.75|657
1644204600000|2022-02-07 03:30:00|1853.12|1836.02|1853.09|1835.99|1854.38|1837.28|1845.23|1828.13|610
1644204900000|2022-02-07 03:35:00|1853.1|1836|1857.47|1840.37|1863.05|1845.95|1853.1|1836|604
1644205200000|2022-02-07 03:40:00|1857.45|1840.35|1854.7|1837.6|1862.19|1845.09|1854.29|1837.19|764
1644205500000|2022-02-07 03:45:00|1854.93|1837.83|1857.63|1840.53|1858.56|1841.46|1852.84|1835.74|648
1644205800000|2022-02-07 03:50:00|1858.4|1841.3|1861.85|1844.75|1861.98|1844.88|1856.91|1839.81|531
1644206100000|2022-02-07 03:55:00|1861.77|1844.67|1858.06|1840.96|1863.81|1846.71|1858|1840.9|574
1644206400000|2022-02-07 04:00:00|1858.16|1841.06|1860.59|1843.49|1865.48|1848.38|1857.94|1840.84|610
1644206700000|2022-02-07 04:05:00|1860.58|1843.48|1855.19|1838.09|1863.15|1846.05|1855.19|1838.09|621
1644207000000|2022-02-07 04:10:00|1855.14|1838.04|1855.6|1838.5|1859.13|1842.03|1853.67|1836.57|596
1644207300000|2022-02-07 04:15:00|1855.57|1838.47|1865.32|1848.22|1866.07|1848.97|1854.98|1837.88|589
1644207600000|2022-02-07 04:20:00|1865.29|1848.19|1867.84|1850.74|1870.84|1853.74|1862.9|1845.8|615
1644207900000|2022-02-07 04:25:00|1867.82|1850.72|1870.37|1853.27|1870.57|1853.47|1865.24|1848.14|558
1644208200000|2022-02-07 04:30:00|1870.54|1853.44|1869.49|1852.39|1871.29|1854.19|1864.5|1847.4|561
1644208500000|2022-02-07 04:35:00|1869.05|1851.95|1872.79|1855.69|1874.43|1857.33|1868.79|1851.69|399
1644208800000|2022-02-07 04:40:00|1873.22|1856.12|1874.62|1857.52|1876.09|1858.99|1872.43|1855.33|205
1644209100000|2022-02-07 04:45:00|1874.94|1857.84|1870.32|1853.22|1875.52|1858.42|1865|1847.9|587
1644209400000|2022-02-07 04:50:00|1870.33|1853.23|1871.06|1853.96|1873.12|1856.02|1868.98|1851.88|573
1644209700000|2022-02-07 04:55:00|1870.8|1853.7|1876.07|1858.97|1876.58|1859.48|1870.72|1853.62|380
1644210000000|2022-02-07 05:00:00|1876.05|1858.95|1873.37|1856.27|1876.46|1859.36|1873|1855.9|644
1644210300000|2022-02-07 05:05:00|1873.35|1856.25|1881.85|1864.75|1883.14|1866.04|1872.03|1854.93|397
1644210600000|2022-02-07 05:10:00|1881.82|1864.72|1884.49|1867.39|1885.09|1867.99|1879.81|1862.71|543
1644210900000|2022-02-07 05:15:00|1884.48|1867.38|1878.54|1861.44|1885.4|1868.3|1878.35|1861.25|465
1644211200000|2022-02-07 05:20:00|1878.55|1861.45|1877.87|1860.77|1880.37|1863.27|1876.37|1859.27|663
1644211500000|2022-02-07 05:25:00|1878|1860.9|1885.22|1868.12|1890.66|1873.56|1878|1860.9|587
1644211800000|2022-02-07 05:30:00|1885.2|1868.1|1895.05|1877.95|1896.08|1878.98|1883.86|1866.76|479
1644212100000|2022-02-07 05:35:00|1895.27|1878.17|1894.71|1877.61|1895.27|1878.17|1887.36|1870.26|508
1644212400000|2022-02-07 05:40:00|1894.77|1877.67|1893.34|1876.24|1897.82|1880.72|1893.08|1875.98|389
1644212700000|2022-02-07 05:45:00|1893.32|1876.22|1887.14|1870.04|1895.95|1878.85|1884.05|1866.95|488
1644213000000|2022-02-07 05:50:00|1887.27|1870.17|1892.28|1875.18|1894.58|1877.48|1887.03|1869.93|450
1644213300000|2022-02-07 05:55:00|1892.45|1875.35|1898.59|1881.49|1898.59|1881.49|1892.08|1874.98|415
1644213600000|2022-02-07 06:00:00|1898.7|1881.6|1895.39|1878.29|1900.13|1883.03|1893.98|1876.88|476
1644213900000|2022-02-07 06:05:00|1895.4|1878.3|1894.05|1876.95|1898.15|1881.05|1893.57|1876.47|370
1644214200000|2022-02-07 06:10:00|1894.52|1877.42|1901.22|1884.12|1901.22|1884.12|1894.05|1876.95|424
1644214500000|2022-02-07 06:15:00|1901.59|1884.49|1897.97|1880.87|1903.85|1886.75|1896.92|1879.82|467
1644214800000|2022-02-07 06:20:00|1897.96|1880.86|1892.61|1875.51|1899.07|1881.97|1892.36|1875.26|365
1644215100000|2022-02-07 06:25:00|1892.64|1875.54|1894.04|1876.94|1895.5|1878.4|1889.2|1872.1|405
1644215400000|2022-02-07 06:30:00|1894.05|1876.95|1893.3|1876.2|1898.9|1881.8|1892.58|1875.48|428
1644215700000|2022-02-07 06:35:00|1893.26|1876.16|1889.6|1872.5|1895.4|1878.3|1888.47|1871.37|444
1644216000000|2022-02-07 06:40:00|1889.68|1872.58|1889.08|1871.98|1891.32|1874.22|1887.81|1870.71|360
1644216300000|2022-02-07 06:45:00|1888.91|1871.81|1887.34|1870.24|1890.35|1873.25|1886.8|1869.7|398
1644216600000|2022-02-07 06:50:00|1887.38|1870.28|1882.43|1865.33|1888.28|1871.18|1882.43|1865.33|347
1644216900000|2022-02-07 06:55:00|1882.5|1865.4|1885.66|1868.56|1886.45|1869.35|1880.86|1863.76|370
1644217200000|2022-02-07 07:00:00|1885.46|1868.36|1886.76|1869.66|1890.4|1873.3|1885.05|1867.95|524
1644217500000|2022-02-07 07:05:00|1886.75|1869.65|1884.08|1866.98|1888.44|1871.34|1883.17|1866.07|593
1644217800000|2022-02-07 07:10:00|1884.17|1867.07|1886.86|1869.76|1888.29|1871.19|1883.98|1866.88|479
1644218100000|2022-02-07 07:15:00|1886.84|1869.74|1884.39|1867.29|1887.77|1870.67|1883.62|1866.52|381
1644218400000|2022-02-07 07:20:00|1884.42|1867.32|1888.7|1871.6|1889.08|1871.98|1884.05|1866.95|312
1644218700000|2022-02-07 07:25:00|1888.73|1871.63|1889.78|1872.68|1889.86|1872.76|1886.88|1869.78|345
1644219000000|2022-02-07 07:30:00|1889.68|1872.58|1886.09|1868.99|1891.07|1873.97|1885.23|1868.13|410
1644219300000|2022-02-07 07:35:00|1886.1|1869|1883.52|1866.42|1887.77|1870.67|1882.45|1865.35|511
1644219600000|2022-02-07 07:40:00|1884.64|1867.54|1882.51|1865.41|1885.68|1868.58|1882.48|1865.38|359
1644219900000|2022-02-07 07:45:00|1882.49|1865.39|1869.72|1852.62|1885.26|1868.16|1867.73|1850.63|506
1644220200000|2022-02-07 07:50:00|1869.73|1852.63|1878.04|1860.94|1878.04|1860.94|1869.73|1852.63|420
1644220500000|2022-02-07 07:55:00|1878.13|1861.03|1874.39|1857.29|1881.19|1864.09|1874.39|1857.29|465
1644220800000|2022-02-07 08:00:00|1875.71|1858.61|1877.27|1860.17|1878.96|1861.86|1872.72|1855.62|540
1644221100000|2022-02-07 08:05:00|1877.26|1860.16|1871.43|1854.33|1879|1861.9|1871.28|1854.18|684
1644221400000|2022-02-07 08:10:00|1871.35|1854.25|1871.99|1854.89|1875.37|1858.27|1871.33|1854.23|579
1644221700000|2022-02-07 08:15:00|1872.01|1854.91|1867.77|1850.67|1874.95|1857.85|1866.32|1849.22|624
1644222000000|2022-02-07 08:20:00|1867.76|1850.66|1868.8|1851.7|1869.94|1852.84|1866.42|1849.32|505
1644222300000|2022-02-07 08:25:00|1868.88|1851.78|1867.76|1850.66|1869.11|1852.01|1865.4|1848.3|522
1644222600000|2022-02-07 08:30:00|1867.74|1850.64|1868.67|1851.57|1871.15|1854.05|1867.25|1850.15|739
1644222900000|2022-02-07 08:35:00|1868.38|1851.28|1866.05|1848.95|1870.92|1853.82|1865.95|1848.85|755
1644223200000|2022-02-07 08:40:00|1866.24|1849.14|1868.22|1851.12|1868.39|1851.29|1865.38|1848.28|704
1644223500000|2022-02-07 08:45:00|1868.29|1851.19|1874.4|1857.3|1875.11|1858.01|1868.12|1851.02|444
1644223800000|2022-02-07 08:50:00|1874.38|1857.28|1875.53|1858.43|1876.75|1859.65|1872.6|1855.5|547
1644224100000|2022-02-07 08:55:00|1875.54|1858.44|1871.29|1854.19|1876.32|1859.22|1870.09|1852.99|535
1644224400000|2022-02-07 09:00:00|1871.27|1854.17|1870.7|1853.6|1873.43|1856.33|1869.23|1852.13|707
1644224700000|2022-02-07 09:05:00|1870.68|1853.58|1873.26|1856.16|1875.28|1858.18|1870.44|1853.34|602
1644225000000|2022-02-07 09:10:00|1873.11|1856.01|1869.72|1852.62|1873.12|1856.02|1867.21|1850.11|630
1644225300000|2022-02-07 09:15:00|1869.9|1852.8|1865.95|1848.85|1870.95|1853.85|1865.5|1848.4|410
1644225600000|2022-02-07 09:20:00|1865.84|1848.74|1863.44|1846.34|1866.95|1849.85|1862.05|1844.95|594
1644225900000|2022-02-07 09:25:00|1863.47|1846.37|1863.75|1846.65|1865.39|1848.29|1859.71|1842.61|525
1644226200000|2022-02-07 09:30:00|1863.74|1846.64|1854.96|1837.86|1866.81|1849.71|1854.06|1836.96|671
1644226500000|2022-02-07 09:35:00|1855.01|1837.91|1846.66|1829.56|1855.1|1838|1845.59|1828.49|688
1644226800000|2022-02-07 09:40:00|1846.89|1829.79|1843.92|1826.82|1852.99|1835.89|1843.71|1826.61|586
1644227100000|2022-02-07 09:45:00|1843.99|1826.89|1847.04|1829.94|1853.59|1836.49|1843.72|1826.62|561
1644227400000|2022-02-07 09:50:00|1847|1829.9|1853.62|1836.52|1853.88|1836.78|1846.74|1829.64|397
1644227700000|2022-02-07 09:55:00|1853.63|1836.53|1850.45|1833.35|1853.78|1836.68|1849.13|1832.03|634
1644228000000|2022-02-07 10:00:00|1850.47|1833.37|1852.03|1834.93|1855|1837.9|1850.14|1833.04|500
1644228300000|2022-02-07 10:05:00|1852.08|1834.98|1845.44|1828.34|1852.31|1835.21|1844.44|1827.34|567
1644228600000|2022-02-07 10:10:00|1845.45|1828.35|1845.44|1828.34|1847.21|1830.11|1843.95|1826.85|607
1644228900000|2022-02-07 10:15:00|1845.46|1828.36|1851.33|1834.23|1851.59|1834.49|1844.63|1827.53|590
1644229200000|2022-02-07 10:20:00|1851.34|1834.24|1850.59|1833.49|1853.02|1835.92|1850.06|1832.96|544
1644229500000|2022-02-07 10:25:00|1850.58|1833.48|1854.02|1836.92|1856.1|1839|1850.37|1833.27|475
1644229800000|2022-02-07 10:30:00|1854.11|1837.01|1858.58|1841.48|1858.63|1841.53|1854|1836.9|490
1644230100000|2022-02-07 10:35:00|1858.63|1841.53|1855.2|1838.1|1858.82|1841.72|1854.78|1837.68|625
1644230400000|2022-02-07 10:40:00|1855.33|1838.23|1858.21|1841.11|1859.11|1842.01|1855.11|1838.01|675
1644230700000|2022-02-07 10:45:00|1858.22|1841.12|1857.04|1839.94|1859.2|1842.1|1855.41|1838.31|684
1644231000000|2022-02-07 10:50:00|1857.03|1839.93|1853.12|1836.02|1858.42|1841.32|1852.81|1835.71|563
1644231300000|2022-02-07 10:55:00|1853.08|1835.98|1856.79|1839.69|1857.06|1839.96|1852.15|1835.05|436
1644231600000|2022-02-07 11:00:00|1856.78|1839.68|1857.48|1840.38|1859|1841.9|1855.31|1838.21|624
1644231900000|2022-02-07 11:05:00|1857.57|1840.47|1860.03|1842.93|1860.43|1843.33|1857.22|1840.12|396
1644232200000|2022-02-07 11:10:00|1860.07|1842.97|1859.58|1842.48|1861.9|1844.8|1858.77|1841.67|451
1644232500000|2022-02-07 11:15:00|1859.51|1842.41|1862.07|1844.97|1862.94|1845.84|1859.51|1842.41|597
1644232800000|2022-02-07 11:20:00|1862.06|1844.96|1859.37|1842.27|1862.24|1845.14|1858.32|1841.22|613
1644233100000|2022-02-07 11:25:00|1859.4|1842.3|1859.89|1842.79|1861.06|1843.96|1858.87|1841.77|604
1644233400000|2022-02-07 11:30:00|1859.65|1842.55|1858.1|1841|1862.44|1845.34|1857.52|1840.42|702
1644233700000|2022-02-07 11:35:00|1858.15|1841.05|1856.25|1839.15|1859.31|1842.21|1855.94|1838.84|591
1644234000000|2022-02-07 11:40:00|1856.22|1839.12|1861.55|1844.45|1861.9|1844.8|1854.45|1837.35|196
1644234300000|2022-02-07 11:45:00|1861.07|1843.97|1856.79|1839.69|1861.07|1843.97|1852.86|1835.76|268
1644234600000|2022-02-07 11:50:00|1856.81|1839.71|1857.68|1840.58|1859.66|1842.56|1856.67|1839.57|574
1644234900000|2022-02-07 11:55:00|1857.7|1840.6|1856.98|1839.88|1858.66|1841.56|1856.29|1839.19|587
1644235200000|2022-02-07 12:00:00|1856.96|1839.86|1853.86|1836.76|1860.72|1843.62|1853.26|1836.16|596
1644235500000|2022-02-07 12:05:00|1853.87|1836.77|1851.41|1834.31|1855.16|1838.06|1851.41|1834.31|576
1644235800000|2022-02-07 12:10:00|1851.48|1834.38|1848.26|1831.16|1851.56|1834.46|1846.32|1829.22|376
1644236100000|2022-02-07 12:15:00|1848.07|1830.97|1848.67|1831.57|1849.5|1832.4|1847.23|1830.13|232
1644236400000|2022-02-07 12:20:00|1848.68|1831.58|1852.26|1835.16|1852.28|1835.18|1844.23|1827.13|313
1644236700000|2022-02-07 12:25:00|1852.27|1835.17|1846.82|1829.72|1853.2|1836.1|1845.37|1828.27|627
1644237000000|2022-02-07 12:30:00|1846.76|1829.66|1849.26|1832.16|1849.27|1832.17|1844.29|1827.19|579
1644237300000|2022-02-07 12:35:00|1849.33|1832.23|1849.95|1832.85|1852.39|1835.29|1849.03|1831.93|535
1644237600000|2022-02-07 12:40:00|1849.97|1832.87|1854.76|1837.66|1855.28|1838.18|1849.73|1832.63|568
1644237900000|2022-02-07 12:45:00|1854.72|1837.62|1857.28|1840.18|1858.45|1841.35|1852.91|1835.81|609
1644238200000|2022-02-07 12:50:00|1857.26|1840.16|1855.79|1838.69|1859.2|1842.1|1855.1|1838|437
1644238500000|2022-02-07 12:55:00|1855.78|1838.68|1852.39|1835.29|1855.89|1838.79|1852.26|1835.16|636
1644238800000|2022-02-07 13:00:00|1852.44|1835.34|1849.05|1831.95|1852.75|1835.65|1847.82|1830.72|384
1644239100000|2022-02-07 13:05:00|1849.3|1832.2|1854.25|1837.15|1854.97|1837.87|1848.23|1831.13|330
1644239400000|2022-02-07 13:10:00|1854.56|1837.46|1855.68|1838.58|1857.99|1840.89|1854.07|1836.97|277
1644239700000|2022-02-07 13:15:00|1855.58|1838.48|1862.22|1845.12|1862.27|1845.17|1854.91|1837.81|295
1644240000000|2022-02-07 13:20:00|1862.21|1845.11|1859.62|1842.52|1863.74|1846.64|1859.51|1842.41|454
1644240300000|2022-02-07 13:25:00|1859.63|1842.53|1858.2|1841.1|1859.97|1842.87|1854.43|1837.33|296
1644240600000|2022-02-07 13:30:00|1857.89|1840.79|1858.91|1841.81|1862.46|1845.36|1856.91|1839.81|516
1644240900000|2022-02-07 13:35:00|1858.88|1841.78|1853.57|1836.47|1860.52|1843.42|1853.52|1836.42|496
1644241200000|2022-02-07 13:40:00|1853.46|1836.36|1854.11|1837.01|1855.35|1838.25|1853.04|1835.94|472
1644241500000|2022-02-07 13:45:00|1854.12|1837.02|1855.19|1838.09|1856.19|1839.09|1849.9|1832.8|509
1644241800000|2022-02-07 13:50:00|1855.43|1838.33|1854.48|1837.38|1856.67|1839.57|1854.33|1837.23|541
1644242100000|2022-02-07 13:55:00|1854.53|1837.43|1861.38|1844.28|1861.67|1844.57|1853.99|1836.89|364
1644242400000|2022-02-07 14:00:00|1861.43|1844.33|1862.85|1845.75|1862.85|1845.75|1857.42|1840.32|471
1644242700000|2022-02-07 14:05:00|1862.86|1845.76|1863.09|1845.99|1863.13|1846.03|1858.64|1841.54|463
1644243000000|2022-02-07 14:10:00|1863.07|1845.97|1863.29|1846.19|1864.61|1847.51|1860.93|1843.83|526
1644243300000|2022-02-07 14:15:00|1863.3|1846.2|1863.63|1846.53|1863.96|1846.86|1859.56|1842.46|527
1644243600000|2022-02-07 14:20:00|1863.56|1846.46|1870.38|1853.28|1870.69|1853.59|1862.86|1845.76|551
1644243900000|2022-02-07 14:25:00|1870.42|1853.32|1874.13|1857.03|1875.07|1857.97|1869.04|1851.94|580
1644244200000|2022-02-07 14:30:00|1874.12|1857.02|1869.2|1852.1|1880.5|1863.4|1864.55|1847.45|944
1644244500000|2022-02-07 14:35:00|1869.25|1852.15|1880.57|1863.47|1883.57|1866.47|1866.91|1849.81|899
1644244800000|2022-02-07 14:40:00|1880.56|1863.46|1883.5|1866.4|1887.03|1869.93|1878.9|1861.8|829
1644245100000|2022-02-07 14:45:00|1882.97|1865.87|1877.91|1860.81|1883.76|1866.66|1874.05|1856.95|760
1644245400000|2022-02-07 14:50:00|1877.88|1860.78|1885.22|1868.12|1885.92|1868.82|1877.29|1860.19|710
1644245700000|2022-02-07 14:55:00|1885.18|1868.08|1892.25|1875.15|1892.31|1875.21|1884.64|1867.54|594
1644246000000|2022-02-07 15:00:00|1892.15|1875.05|1885.36|1868.26|1897.8|1880.7|1883.49|1866.39|684
1644246300000|2022-02-07 15:05:00|1885.29|1868.19|1886.69|1869.59|1892.74|1875.64|1884.99|1867.89|473
1644246600000|2022-02-07 15:10:00|1886.39|1869.29|1878.43|1861.33|1888.42|1871.32|1877.65|1860.55|568
1644246900000|2022-02-07 15:15:00|1878.45|1861.35|1871.24|1854.14|1882.44|1865.34|1870.96|1853.86|513
1644247200000|2022-02-07 15:20:00|1871.47|1854.37|1880.89|1863.79|1881.32|1864.22|1867.76|1850.66|527
1644247500000|2022-02-07 15:25:00|1881.16|1864.06|1887.21|1870.11|1890.16|1873.06|1879.61|1862.51|431
1644247800000|2022-02-07 15:30:00|1887.19|1870.09|1895.1|1878|1896.75|1879.65|1884.31|1867.21|549
1644248100000|2022-02-07 15:35:00|1895.08|1877.98|1905.28|1888.18|1909.94|1892.84|1891.5|1874.4|623
1644248400000|2022-02-07 15:40:00|1905.65|1888.55|1899.66|1882.56|1906.79|1889.69|1896.43|1879.33|636
1644248700000|2022-02-07 15:45:00|1899.68|1882.58|1908.97|1891.87|1909.48|1892.38|1899.39|1882.29|541
1644249000000|2022-02-07 15:50:00|1909.12|1892.02|1910.61|1893.51|1916.8|1899.7|1909.12|1892.02|619
1644249300000|2022-02-07 15:55:00|1910.59|1893.49|1914.61|1897.51|1917.13|1900.03|1909.51|1892.41|599
1644249600000|2022-02-07 16:00:00|1914.53|1897.43|1909.13|1892.03|1922.23|1905.13|1906.45|1889.35|820
1644249900000|2022-02-07 16:05:00|1909.11|1892.01|1917.23|1900.13|1921.25|1904.15|1909.05|1891.95|690
1644250200000|2022-02-07 16:10:00|1917.18|1900.08|1919|1901.9|1922.9|1905.8|1916.17|1899.07|653
1644250500000|2022-02-07 16:15:00|1919.04|1901.94|1915.5|1898.4|1922.8|1905.7|1912.81|1895.71|750
1644250800000|2022-02-07 16:20:00|1915.27|1898.17|1910.27|1893.17|1916.75|1899.65|1910.15|1893.05|604
1644251100000|2022-02-07 16:25:00|1910.26|1893.16|1914.72|1897.62|1915.76|1898.66|1909.69|1892.59|602
1644251400000|2022-02-07 16:30:00|1914.42|1897.32|1927.38|1910.28|1928.05|1910.95|1913.71|1896.61|557
1644251700000|2022-02-07 16:35:00|1927.37|1910.27|1919.92|1902.82|1935.19|1918.09|1919.92|1902.82|670
1644252000000|2022-02-07 16:40:00|1919.79|1902.69|1901.55|1884.45|1922.05|1904.95|1900.74|1883.64|644
1644252300000|2022-02-07 16:45:00|1901.54|1884.44|1902.76|1885.66|1909.87|1892.77|1901.41|1884.31|560
1644252600000|2022-02-07 16:50:00|1902.65|1885.55|1908.08|1890.98|1908.63|1891.53|1901.95|1884.85|575
1644252900000|2022-02-07 16:55:00|1908.07|1890.97|1920.04|1902.94|1920.94|1903.84|1908.04|1890.94|555
1644253200000|2022-02-07 17:00:00|1920.02|1902.92|1914.5|1897.4|1920.53|1903.43|1914.27|1897.17|625
1644253500000|2022-02-07 17:05:00|1914.66|1897.56|1906.53|1889.43|1914.79|1897.69|1906.29|1889.19|606
1644253800000|2022-02-07 17:10:00|1906.58|1889.48|1901.75|1884.65|1908.2|1891.1|1901.05|1883.95|565
1644254100000|2022-02-07 17:15:00|1901.73|1884.63|1906.82|1889.72|1909.28|1892.18|1900.8|1883.7|449
1644254400000|2022-02-07 17:20:00|1906.84|1889.74|1914.65|1897.55|1914.8|1897.7|1906.01|1888.91|579
1644254700000|2022-02-07 17:25:00|1914.6|1897.5|1908.7|1891.6|1916.51|1899.41|1908.7|1891.6|586
1644255000000|2022-02-07 17:30:00|1908.9|1891.8|1928.99|1911.89|1930.39|1913.29|1906.48|1889.38|470
1644255300000|2022-02-07 17:35:00|1928.74|1911.64|1946.48|1929.38|1948.48|1931.38|1924.41|1907.31|537
1644255600000|2022-02-07 17:40:00|1946.51|1929.41|1934.16|1917.06|1946.54|1929.44|1933.92|1916.82|444
1644255900000|2022-02-07 17:45:00|1934.08|1916.98|1931.5|1914.4|1934.47|1917.37|1928.11|1911.01|510
1644256200000|2022-02-07 17:50:00|1931.49|1914.39|1932.03|1914.93|1937.09|1919.99|1930.06|1912.96|600
1644256500000|2022-02-07 17:55:00|1932.22|1915.12|1932.32|1915.22|1936.17|1919.07|1927.89|1910.79|627
1644256800000|2022-02-07 18:00:00|1932.33|1915.23|1931.2|1914.1|1936.76|1919.66|1926.3|1909.2|783
1644257100000|2022-02-07 18:05:00|1931.17|1914.07|1936.82|1919.72|1936.82|1919.72|1926|1908.9|569
1644257400000|2022-02-07 18:10:00|1936.78|1919.68|1932.63|1915.53|1943.28|1926.18|1930.83|1913.73|618
1644257700000|2022-02-07 18:15:00|1932.66|1915.56|1930.11|1913.01|1936.16|1919.06|1927.55|1910.45|632
1644258000000|2022-02-07 18:20:00|1929.42|1912.32|1928.1|1911|1930.92|1913.82|1926.91|1909.81|448
1644258300000|2022-02-07 18:25:00|1928.22|1911.12|1924.95|1907.85|1928.22|1911.12|1921.22|1904.12|584
1644258600000|2022-02-07 18:30:00|1924.92|1907.82|1923.17|1906.07|1927.93|1910.83|1922.38|1905.28|537
1644258900000|2022-02-07 18:35:00|1923.56|1906.46|1924.8|1907.7|1925.77|1908.67|1921.05|1903.95|451
1644259200000|2022-02-07 18:40:00|1924.77|1907.67|1912.91|1895.81|1925.84|1908.74|1912.76|1895.66|526
1644259500000|2022-02-07 18:45:00|1912.87|1895.77|1913.14|1896.04|1917.9|1900.8|1910.37|1893.27|553
1644259800000|2022-02-07 18:50:00|1913.27|1896.17|1918.12|1901.02|1918.72|1901.62|1910.8|1893.7|656
1644260100000|2022-02-07 18:55:00|1918.11|1901.01|1925.59|1908.49|1927.23|1910.13|1918.07|1900.97|556
1644260400000|2022-02-07 19:00:00|1925.65|1908.55|1924.75|1907.65|1926.09|1908.99|1922.1|1905|496
1644260700000|2022-02-07 19:05:00|1924.77|1907.67|1929.96|1912.86|1934.7|1917.6|1924.05|1906.95|508
1644261000000|2022-02-07 19:10:00|1929.97|1912.87|1934.38|1917.28|1934.47|1917.37|1929.46|1912.36|523
1644261300000|2022-02-07 19:15:00|1934.41|1917.31|1932.61|1915.51|1935.84|1918.74|1931.18|1914.08|609
1644261600000|2022-02-07 19:20:00|1932.54|1915.44|1931.54|1914.44|1934.48|1917.38|1929.4|1912.3|600
1644261900000|2022-02-07 19:25:00|1931.57|1914.47|1934.14|1917.04|1934.39|1917.29|1928.5|1911.4|617
1644262200000|2022-02-07 19:30:00|1934.19|1917.09|1939.46|1922.36|1945.21|1928.11|1931.32|1914.22|505
1644262500000|2022-02-07 19:35:00|1939.51|1922.41|1938.12|1921.02|1939.51|1922.41|1933.08|1915.98|474
1644262800000|2022-02-07 19:40:00|1938.32|1921.22|1938.52|1921.42|1944.95|1927.85|1938.13|1921.03|513
1644263100000|2022-02-07 19:45:00|1938.93|1921.83|1935.73|1918.63|1939.54|1922.44|1934.04|1916.94|493
1644263400000|2022-02-07 19:50:00|1935.95|1918.85|1934.7|1917.6|1937.34|1920.24|1932.05|1914.95|523
1644263700000|2022-02-07 19:55:00|1934.86|1917.76|1927.88|1910.78|1935.49|1918.39|1927.17|1910.07|514
1644264000000|2022-02-07 20:00:00|1928.38|1911.28|1933.02|1915.92|1934.35|1917.25|1926.05|1908.95|569
1644264300000|2022-02-07 20:05:00|1932.3|1915.2|1930.74|1913.64|1934.16|1917.06|1928.55|1911.45|527
1644264600000|2022-02-07 20:10:00|1930.73|1913.63|1931.31|1914.21|1934.27|1917.17|1928.7|1911.6|587
1644264900000|2022-02-07 20:15:00|1931.37|1914.27|1924.22|1907.12|1932.3|1915.2|1923.03|1905.93|534
1644265200000|2022-02-07 20:20:00|1923.84|1906.74|1926.33|1909.23|1929.07|1911.97|1923.25|1906.15|652
1644265500000|2022-02-07 20:25:00|1925.95|1908.85|1923.15|1906.05|1929.06|1911.96|1921.08|1903.98|534
1644265800000|2022-02-07 20:30:00|1923.2|1906.1|1922.46|1905.36|1926.54|1909.44|1921.05|1903.95|502
1644266100000|2022-02-07 20:35:00|1922.69|1905.59|1917.58|1900.48|1924.8|1907.7|1916.68|1899.58|601
1644266400000|2022-02-07 20:40:00|1916.63|1899.53|1923.69|1906.59|1924.09|1906.99|1916.4|1899.3|638
1644266700000|2022-02-07 20:45:00|1923.65|1906.55|1914.42|1897.32|1923.65|1906.55|1914.31|1897.21|650
1644267000000|2022-02-07 20:50:00|1914.65|1897.55|1898.6|1881.5|1917.26|1900.16|1895.15|1878.05|625
1644267300000|2022-02-07 20:55:00|1898.69|1881.59|1913.46|1896.36|1914.19|1897.09|1898.55|1881.45|507
1644267600000|2022-02-07 21:00:00|1912.96|1895.86|1908.51|1891.41|1913.91|1896.81|1900.81|1883.71|623
1644267900000|2022-02-07 21:05:00|1908.52|1891.42|1912.18|1895.08|1916.65|1899.55|1908.35|1891.25|442
1644268200000|2022-02-07 21:10:00|1912.21|1895.11|1913.9|1896.8|1916.98|1899.88|1911.93|1894.83|473
1644268500000|2022-02-07 21:15:00|1913.85|1896.75|1909.59|1892.49|1916.12|1899.02|1909.42|1892.32|577
1644268800000|2022-02-07 21:20:00|1909.41|1892.31|1901.17|1884.07|1910.12|1893.02|1897.74|1880.64|494
1644269100000|2022-02-07 21:25:00|1901.13|1884.03|1896.69|1879.59|1902.25|1885.15|1895.18|1878.08|397
1644269400000|2022-02-07 21:30:00|1896.68|1879.58|1903.25|1886.15|1904.34|1887.24|1896.6|1879.5|466
1644269700000|2022-02-07 21:35:00|1903.32|1886.22|1905.42|1888.32|1907.36|1890.26|1899.27|1882.17|365
1644270000000|2022-02-07 21:40:00|1905.33|1888.23|1901.66|1884.56|1906.56|1889.46|1901.61|1884.51|441
1644270300000|2022-02-07 21:45:00|1901.85|1884.75|1902.65|1885.55|1902.66|1885.56|1897.21|1880.11|445
1644270600000|2022-02-07 21:50:00|1902.66|1885.56|1907.05|1889.95|1910.01|1892.91|1902.58|1885.48|347
1644270900000|2022-02-07 21:55:00|1907.23|1890.13|1907.3|1890.2|1909.29|1892.19|1904.39|1887.29|398
1644271200000|2022-02-07 22:00:00|1907.31|1890.21|1908.94|1891.84|1909.65|1892.55|1906.3|1889.2|316
1644271500000|2022-02-07 22:05:00|1908.75|1891.65|1908.02|1890.92|1908.75|1891.65|1903.94|1886.84|350
1644271800000|2022-02-07 22:10:00|1907.99|1890.89|1909.22|1892.12|1909.35|1892.25|1905.17|1888.07|369
1644272100000|2022-02-07 22:15:00|1909.24|1892.14|1907.26|1890.16|1909.37|1892.27|1906.16|1889.06|322
1644272400000|2022-02-07 22:20:00|1907.36|1890.26|1908.74|1891.64|1909.31|1892.21|1906.96|1889.86|333
1644272700000|2022-02-07 22:25:00|1908.73|1891.63|1910.14|1893.04|1910.18|1893.08|1906.97|1889.87|181
1644273000000|2022-02-07 22:30:00|1910.22|1893.12|1917.38|1900.28|1917.45|1900.35|1910.22|1893.12|102
1644273300000|2022-02-07 22:35:00|1917.48|1900.38|1913.98|1896.88|1917.48|1900.38|1913.55|1896.45|101
1644273600000|2022-02-07 22:40:00|1913.29|1896.19|1906.94|1889.84|1913.29|1896.19|1903.68|1886.58|304
1644273900000|2022-02-07 22:45:00|1907|1889.9|1906.38|1889.28|1907.26|1890.16|1905.97|1888.87|122
1644274200000|2022-02-07 22:50:00|1906.37|1889.27|1906.57|1889.47|1908.17|1891.07|1904.28|1887.18|184
1644274500000|2022-02-07 22:55:00|1906.4|1889.3|1907.16|1890.06|1907.16|1890.06|1903.4|1886.3|140
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1911.76|1894.66|1911.92|1894.82|1902.05|1884.95|252
1644275100000|2022-02-07 23:05:00|1911.75|1894.65|1907.3|1890.2|1914.43|1897.33|1907.27|1890.17|353
1644275400000|2022-02-07 23:10:00|1907.32|1890.22|1896.53|1879.43|1907.43|1890.33|1896.04|1878.94|463
1644275700000|2022-02-07 23:15:00|1896.41|1879.31|1896.28|1879.18|1900.71|1883.61|1896.15|1879.05|555
1644276000000|2022-02-07 23:20:00|1896.32|1879.22|1895.72|1878.62|1898.85|1881.75|1892.55|1875.45|514
1644276300000|2022-02-07 23:25:00|1895.71|1878.61|1893.54|1876.44|1896.9|1879.8|1887.09|1869.99|552
1644276600000|2022-02-07 23:30:00|1893.52|1876.42|1889.68|1872.58|1896.57|1879.47|1886.72|1869.62|600
1644276900000|2022-02-07 23:35:00|1890.06|1872.96|1890.79|1873.69|1894.48|1877.38|1890.02|1872.92|526
1644277200000|2022-02-07 23:40:00|1890.86|1873.76|1897.71|1880.61|1897.96|1880.86|1890.6|1873.5|498
1644277500000|2022-02-07 23:45:00|1897.76|1880.66|1895.34|1878.24|1901.03|1883.93|1894.99|1877.89|372
1644277800000|2022-02-07 23:50:00|1895.33|1878.23|1899.19|1882.09|1899.38|1882.28|1894.96|1877.86|422
1644278100000|2022-02-07 23:55:00|1899.3|1882.2|1896.5|1879.4|1900.14|1883.04|1890.37|1873.27|574
1644278400000|2022-02-08 00:00:00|1896.53|1879.43|1895.32|1878.22|1905.64|1888.54|1895.32|1878.22|584
1644278700000|2022-02-08 00:05:00|1895.29|1878.19|1887.64|1870.54|1895.29|1878.19|1886.01|1868.91|525
1644279000000|2022-02-08 00:10:00|1887.67|1870.57|1874.67|1857.57|1887.84|1870.74|1871.4|1854.3|625
1644279300000|2022-02-08 00:15:00|1874.65|1857.55|1879.34|1862.24|1879.53|1862.43|1863.62|1846.52|598
1644279600000|2022-02-08 00:20:00|1879.37|1862.27|1878.67|1861.57|1884.33|1867.23|1875.37|1858.27|552
1644279900000|2022-02-08 00:25:00|1878.54|1861.44|1883.28|1866.18|1887.86|1870.76|1877.54|1860.44|538
1644280200000|2022-02-08 00:30:00|1883.27|1866.17|1888.42|1871.32|1891.97|1874.87|1882.97|1865.87|585
1644280500000|2022-02-08 00:35:00|1888.39|1871.29|1885.59|1868.49|1888.41|1871.31|1879.04|1861.94|618
1644280800000|2022-02-08 00:40:00|1885.81|1868.71|1889.92|1872.82|1895.81|1878.71|1885.43|1868.33|616
1644281100000|2022-02-08 00:45:00|1889.96|1872.86|1885.6|1868.5|1890.19|1873.09|1882.3|1865.2|613
1644281400000|2022-02-08 00:50:00|1885.56|1868.46|1887.02|1869.92|1889.32|1872.22|1884.13|1867.03|566
1644281700000|2022-02-08 00:55:00|1887.05|1869.95|1887.28|1870.18|1887.38|1870.28|1881.34|1864.24|550
1644282000000|2022-02-08 01:00:00|1887.31|1870.21|1890.22|1873.12|1890.38|1873.28|1882.51|1865.41|695
1644282300000|2022-02-08 01:05:00|1890.31|1873.21|1891.32|1874.22|1894.25|1877.15|1888.5|1871.4|502
1644282600000|2022-02-08 01:10:00|1891.31|1874.21|1893.98|1876.88|1896.3|1879.2|1889.33|1872.23|545
1644282900000|2022-02-08 01:15:00|1893.96|1876.86|1892.22|1875.12|1894.19|1877.09|1890.09|1872.99|582
1644283200000|2022-02-08 01:20:00|1892.14|1875.04|1890.09|1872.99|1892.53|1875.43|1887.21|1870.11|604
1644283500000|2022-02-08 01:25:00|1890.07|1872.97|1891.28|1874.18|1896.27|1879.17|1889.74|1872.64|704
1644283800000|2022-02-08 01:30:00|1891.03|1873.93|1890.57|1873.47|1893.76|1876.66|1889.54|1872.44|612
1644284100000|2022-02-08 01:35:00|1890.59|1873.49|1896.22|1879.12|1896.4|1879.3|1890.59|1873.49|372
1644284400000|2022-02-08 01:40:00|1896.1|1879|1895.75|1878.65|1899.3|1882.2|1892.72|1875.62|412
1644284700000|2022-02-08 01:45:00|1895.86|1878.76|1903.96|1886.86|1904.05|1886.95|1894.22|1877.12|373
1644285000000|2022-02-08 01:50:00|1904.02|1886.92|1901.39|1884.29|1904.32|1887.22|1899.93|1882.83|458
1644285300000|2022-02-08 01:55:00|1901.41|1884.31|1900.78|1883.68|1901.7|1884.6|1899.05|1881.95|484
1644285600000|2022-02-08 02:00:00|1900.77|1883.67|1905.46|1888.36|1908.42|1891.32|1897.53|1880.43|589
1644285900000|2022-02-08 02:05:00|1905.44|1888.34|1904.31|1887.21|1906.28|1889.18|1902.59|1885.49|595
1644286200000|2022-02-08 02:10:00|1904.3|1887.2|1903.72|1886.62|1905.33|1888.23|1899.83|1882.73|560
1644286500000|2022-02-08 02:15:00|1903.74|1886.64|1901.48|1884.38|1906.58|1889.48|1899.92|1882.82|493
1644286800000|2022-02-08 02:20:00|1901.45|1884.35|1906.59|1889.49|1906.75|1889.65|1900.05|1882.95|466
1644287100000|2022-02-08 02:25:00|1906.55|1889.45|1904.19|1887.09|1907.17|1890.07|1902.85|1885.75|589
1644287400000|2022-02-08 02:30:00|1904.17|1887.07|1902|1884.9|1904.18|1887.08|1900.01|1882.91|524
1644287700000|2022-02-08 02:35:00|1901.98|1884.88|1903.14|1886.04|1904.21|1887.11|1900.38|1883.28|447
1644288000000|2022-02-08 02:40:00|1903.12|1886.02|1903.42|1886.32|1903.76|1886.66|1897.89|1880.79|587
1644288300000|2022-02-08 02:45:00|1903.39|1886.29|1895.98|1878.88|1904.55|1887.45|1895.63|1878.53|659
1644288600000|2022-02-08 02:50:00|1895.96|1878.86|1898.83|1881.73|1900.76|1883.66|1893.97|1876.87|396
1644288900000|2022-02-08 02:55:00|1898.73|1881.63|1895.2|1878.1|1900.87|1883.77|1893.05|1875.95|438
1644289200000|2022-02-08 03:00:00|1895.18|1878.08|1896.17|1879.07|1896.4|1879.3|1890.77|1873.67|515
1644289500000|2022-02-08 03:05:00|1895.55|1878.45|1895.06|1877.96|1898.31|1881.21|1893.68|1876.58|546
1644289800000|2022-02-08 03:10:00|1894.86|1877.76|1890.96|1873.86|1895.59|1878.49|1890.06|1872.96|413
1644290100000|2022-02-08 03:15:00|1890.77|1873.67|1891.53|1874.43|1892.59|1875.49|1888.89|1871.79|485
1644290400000|2022-02-08 03:20:00|1891.54|1874.44|1892.56|1875.46|1893.78|1876.68|1889.56|1872.46|416
1644290700000|2022-02-08 03:25:00|1892.6|1875.5|1894.97|1877.87|1895.55|1878.45|1889.78|1872.68|561
1644291000000|2022-02-08 03:30:00|1894.98|1877.88|1899.7|1882.6|1899.94|1882.84|1894.21|1877.11|432
1644291300000|2022-02-08 03:35:00|1899.69|1882.59|1899.94|1882.84|1901.31|1884.21|1898.17|1881.07|397
1644291600000|2022-02-08 03:40:00|1899.8|1882.7|1903.34|1886.24|1903.51|1886.41|1897.64|1880.54|532
1644291900000|2022-02-08 03:45:00|1903.35|1886.25|1904.75|1887.65|1906.95|1889.85|1898.42|1881.32|516
1644292200000|2022-02-08 03:50:00|1904.74|1887.64|1907.95|1890.85|1908.88|1891.78|1904.54|1887.44|299
1644292500000|2022-02-08 03:55:00|1907.93|1890.83|1911.85|1894.75|1911.99|1894.89|1907.72|1890.62|315
1644292800000|2022-02-08 04:00:00|1911.87|1894.77|1917.28|1900.18|1918.61|1901.51|1910.4|1893.3|537
1644293100000|2022-02-08 04:05:00|1917.05|1899.95|1918.64|1901.54|1921|1903.9|1916.95|1899.85|346
1644293400000|2022-02-08 04:10:00|1918.54|1901.44|1923.84|1906.74|1924.31|1907.21|1918.06|1900.96|332
1644293700000|2022-02-08 04:15:00|1923.87|1906.77|1933.76|1916.66|1934.58|1917.48|1923.74|1906.64|358
1644294000000|2022-02-08 04:20:00|1933.83|1916.73|1939.28|1922.18|1940.65|1923.55|1932.56|1915.46|373
1644294300000|2022-02-08 04:25:00|1939.34|1922.24|1946.1|1929|1948.18|1931.08|1936.03|1918.93|511
1644294600000|2022-02-08 04:30:00|1946|1928.9|1950.96|1933.86|1953.07|1935.97|1943.83|1926.73|433
1644294900000|2022-02-08 04:35:00|1950.55|1933.45|1943.74|1926.64|1950.6|1933.5|1942.73|1925.63|506
1644295200000|2022-02-08 04:40:00|1943.18|1926.08|1939.12|1922.02|1943.37|1926.27|1934.85|1917.75|413
1644295500000|2022-02-08 04:45:00|1939.01|1921.91|1933.85|1916.75|1939.01|1921.91|1933.05|1915.95|390
1644295800000|2022-02-08 04:50:00|1933.88|1916.78|1929.9|1912.8|1937.33|1920.23|1929.6|1912.5|421
1644296100000|2022-02-08 04:55:00|1929.84|1912.74|1930.37|1913.27|1933.81|1916.71|1928.54|1911.44|636
1644296400000|2022-02-08 05:00:00|1930.33|1913.23|1928.77|1911.67|1932.42|1915.32|1927.53|1910.43|430
1644296700000|2022-02-08 05:05:00|1928.8|1911.7|1938.01|1920.91|1938.96|1921.86|1928.27|1911.17|521
1644297000000|2022-02-08 05:10:00|1937.8|1920.7|1938.34|1921.24|1938.93|1921.83|1934.11|1917.01|519
1644297300000|2022-02-08 05:15:00|1938.25|1921.15|1932.51|1915.41|1939.72|1922.62|1931.41|1914.31|559
1644297600000|2022-02-08 05:20:00|1932.64|1915.54|1933.21|1916.11|1933.84|1916.74|1928.86|1911.76|531
1644297900000|2022-02-08 05:25:00|1933.17|1916.07|1933.7|1916.6|1937.51|1920.41|1928.11|1911.01|440
1644298200000|2022-02-08 05:30:00|1933.45|1916.35|1933.58|1916.48|1934.22|1917.12|1930.46|1913.36|408
1644298500000|2022-02-08 05:35:00|1933.56|1916.46|1930.62|1913.52|1933.56|1916.46|1929.03|1911.93|618
1644298800000|2022-02-08 05:40:00|1930.61|1913.51|1935.35|1918.25|1935.58|1918.48|1930.28|1913.18|505
1644299100000|2022-02-08 05:45:00|1935.3|1918.2|1942.93|1925.83|1943.95|1926.85|1932.78|1915.68|759
1644299400000|2022-02-08 05:50:00|1942.94|1925.84|1944.07|1926.97|1944.24|1927.14|1940.31|1923.21|719
1644299700000|2022-02-08 05:55:00|1944.15|1927.05|1939.74|1922.64|1944.51|1927.41|1939.22|1922.12|699
1644300000000|2022-02-08 06:00:00|1939.76|1922.66|1937.3|1920.2|1939.77|1922.67|1932.32|1915.22|606
1644300300000|2022-02-08 06:05:00|1937.35|1920.25|1941.22|1924.12|1942.24|1925.14|1935.99|1918.89|467
1644300600000|2022-02-08 06:10:00|1941.61|1924.51|1958.59|1941.49|1959.34|1942.24|1940.7|1923.6|618
1644300900000|2022-02-08 06:15:00|1958.55|1941.45|1953.97|1936.87|1962.62|1945.52|1953.35|1936.25|599
1644301200000|2022-02-08 06:20:00|1953.85|1936.75|1952.78|1935.68|1954.45|1937.35|1947.16|1930.06|674
1644301500000|2022-02-08 06:25:00|1952.75|1935.65|1948.15|1931.05|1953.55|1936.45|1946.58|1929.48|697
1644301800000|2022-02-08 06:30:00|1947.7|1930.6|1921.84|1904.74|1948.95|1931.85|1921.37|1904.27|706
1644302100000|2022-02-08 06:35:00|1922|1904.9|1916.23|1899.13|1923.04|1905.94|1913.09|1895.99|610
1644302400000|2022-02-08 06:40:00|1916.21|1899.11|1908.97|1891.87|1917.29|1900.19|1905.2|1888.1|622
1644302700000|2022-02-08 06:45:00|1908.53|1891.43|1902.11|1885.01|1908.53|1891.43|1897.38|1880.28|619
1644303000000|2022-02-08 06:50:00|1902.02|1884.92|1914.63|1897.53|1915.67|1898.57|1901.89|1884.79|439
1644303300000|2022-02-08 06:55:00|1913.9|1896.8|1919.38|1902.28|1920.45|1903.35|1913.41|1896.31|367
1644303600000|2022-02-08 07:00:00|1919.47|1902.37|1909.24|1892.14|1920.8|1903.7|1908.65|1891.55|590
1644303900000|2022-02-08 07:05:00|1909.42|1892.32|1902.38|1885.28|1910.23|1893.13|1899.05|1881.95|560
1644304200000|2022-02-08 07:10:00|1902.1|1885|1909.44|1892.34|1909.93|1892.83|1902.1|1885|274
1644304500000|2022-02-08 07:15:00|1909.23|1892.13|1908.41|1891.31|1911.37|1894.27|1903.08|1885.98|508
1644304800000|2022-02-08 07:20:00|1908.23|1891.13|1900.58|1883.48|1908.34|1891.24|1900.23|1883.13|504
1644305100000|2022-02-08 07:25:00|1900.57|1883.47|1902.16|1885.06|1904.69|1887.59|1900.52|1883.42|521
1644305400000|2022-02-08 07:30:00|1902.15|1885.05|1904.42|1887.32|1905.58|1888.48|1899.94|1882.84|414
1644305700000|2022-02-08 07:35:00|1904.44|1887.34|1907.84|1890.74|1907.84|1890.74|1904.29|1887.19|523
1644306000000|2022-02-08 07:40:00|1908.09|1890.99|1907.06|1889.96|1909.26|1892.16|1905.4|1888.3|339
1644306300000|2022-02-08 07:45:00|1907.05|1889.95|1901.96|1884.86|1907.05|1889.95|1900.52|1883.42|354
1644306600000|2022-02-08 07:50:00|1901.95|1884.85|1903.43|1886.33|1903.52|1886.42|1899.39|1882.29|230
1644306900000|2022-02-08 07:55:00|1903.41|1886.31|1901.58|1884.48|1903.57|1886.47|1900.02|1882.92|379
1644307200000|2022-02-08 08:00:00|1901.62|1884.52|1895.4|1878.3|1904.47|1887.37|1894.9|1877.8|508
1644307500000|2022-02-08 08:05:00|1895.32|1878.22|1874.41|1857.31|1895.32|1878.22|1872.76|1855.66|673
1644307800000|2022-02-08 08:10:00|1874.46|1857.36|1865.35|1848.25|1879.07|1861.97|1854.84|1837.74|713
1644308100000|2022-02-08 08:15:00|1865.34|1848.24|1854.18|1837.08|1865.34|1848.24|1847.59|1830.49|760
1644308400000|2022-02-08 08:20:00|1854.13|1837.03|1858.28|1841.18|1860.44|1843.34|1854.02|1836.92|663
1644308700000|2022-02-08 08:25:00|1858.19|1841.09|1851.95|1834.85|1859.52|1842.42|1848.45|1831.35|653
1644309000000|2022-02-08 08:30:00|1852.21|1835.11|1845.74|1828.64|1856.44|1839.34|1845.04|1827.94|648
1644309300000|2022-02-08 08:35:00|1845.73|1828.63|1850.51|1833.41|1857.03|1839.93|1844|1826.9|659
1644309600000|2022-02-08 08:40:00|1850.56|1833.46|1846.41|1829.31|1853.23|1836.13|1843.55|1826.45|637
1644309900000|2022-02-08 08:45:00|1846.52|1829.42|1856.15|1839.05|1856.45|1839.35|1845.84|1828.74|481
1644310200000|2022-02-08 08:50:00|1856.19|1839.09|1839.13|1822.03|1856.19|1839.09|1834.25|1817.15|641
1644310500000|2022-02-08 08:55:00|1839.89|1822.79|1836.27|1819.17|1846.37|1829.27|1836.14|1819.04|642
1644310800000|2022-02-08 09:00:00|1836.23|1819.13|1843.99|1826.89|1844.33|1827.23|1834.81|1817.71|622
1644311100000|2022-02-08 09:05:00|1844.25|1827.15|1826.89|1809.79|1844.3|1827.2|1826.88|1809.78|685
1644311400000|2022-02-08 09:10:00|1827.37|1810.27|1814.75|1797.65|1828.29|1811.19|1812.55|1795.45|875
1644311700000|2022-02-08 09:15:00|1814.77|1797.67|1827.13|1810.03|1827.22|1810.12|1811.5|1794.4|588
1644312000000|2022-02-08 09:20:00|1827.34|1810.24|1825.94|1808.84|1831.67|1814.57|1825.18|1808.08|615
1644312300000|2022-02-08 09:25:00|1825.93|1808.83|1830.12|1813.02|1831.07|1813.97|1821.1|1804|601
1644312600000|2022-02-08 09:30:00|1830.42|1813.32|1835.64|1818.54|1836.95|1819.85|1827.2|1810.1|547
1644312900000|2022-02-08 09:35:00|1835.65|1818.55|1834.21|1817.11|1836.89|1819.79|1831.27|1814.17|667
1644313200000|2022-02-08 09:40:00|1834.38|1817.28|1841.51|1824.41|1842.17|1825.07|1833.26|1816.16|488
1644313500000|2022-02-08 09:45:00|1841.53|1824.43|1833.61|1816.51|1841.53|1824.43|1832.81|1815.71|551
1644313800000|2022-02-08 09:50:00|1833.6|1816.5|1829.09|1811.99|1836.44|1819.34|1822.75|1805.65|657
1644314100000|2022-02-08 09:55:00|1829.07|1811.97|1830.03|1812.93|1830.15|1813.05|1824.03|1806.93|628
1644314400000|2022-02-08 10:00:00|1830.12|1813.02|1828.1|1811|1835.12|1818.02|1826.89|1809.79|623
1644314700000|2022-02-08 10:05:00|1828|1810.9|1820.27|1803.17|1828.78|1811.68|1818.46|1801.36|733
1644315000000|2022-02-08 10:10:00|1820.38|1803.28|1824.31|1807.21|1826.42|1809.32|1818.5|1801.4|673
1644315300000|2022-02-08 10:15:00|1824.27|1807.17|1820.45|1803.35|1830.55|1813.45|1814.97|1797.87|580
1644315600000|2022-02-08 10:20:00|1820.46|1803.36|1823.26|1806.16|1827.15|1810.05|1820.34|1803.24|458
1644315900000|2022-02-08 10:25:00|1822.95|1805.85|1828.87|1811.77|1828.87|1811.77|1822.25|1805.15|529
1644316200000|2022-02-08 10:30:00|1828.84|1811.74|1826.79|1809.69|1829.64|1812.54|1825.61|1808.51|534
1644316500000|2022-02-08 10:35:00|1826.82|1809.72|1828.85|1811.75|1828.85|1811.75|1823.61|1806.51|501
1644316800000|2022-02-08 10:40:00|1829|1811.9|1825.4|1808.3|1829.94|1812.84|1824.9|1807.8|436
1644317100000|2022-02-08 10:45:00|1825.44|1808.34|1831.61|1814.51|1831.61|1814.51|1824.76|1807.66|444
1644317400000|2022-02-08 10:50:00|1831.43|1814.33|1833|1815.9|1833.21|1816.11|1829.17|1812.07|376
1644317700000|2022-02-08 10:55:00|1833.34|1816.24|1826.95|1809.85|1835.32|1818.22|1826.73|1809.63|523
1644318000000|2022-02-08 11:00:00|1826.84|1809.74|1835.33|1818.23|1837.88|1820.78|1826.73|1809.63|545
1644318300000|2022-02-08 11:05:00|1835.39|1818.29|1829.51|1812.41|1836.2|1819.1|1827.92|1810.82|538
1644318600000|2022-02-08 11:10:00|1829.48|1812.38|1826.36|1809.26|1830.95|1813.85|1825.84|1808.74|433
1644318900000|2022-02-08 11:15:00|1826.23|1809.13|1830.05|1812.95|1830.8|1813.7|1826.15|1809.05|467
1644319200000|2022-02-08 11:20:00|1830.2|1813.1|1825.69|1808.59|1832.7|1815.6|1825.69|1808.59|387
1644319500000|2022-02-08 11:25:00|1825.67|1808.57|1825.74|1808.64|1826.52|1809.42|1822.05|1804.95|374
1644319800000|2022-02-08 11:30:00|1825.79|1808.69|1829.68|1812.58|1831.15|1814.05|1825.17|1808.07|477
1644320100000|2022-02-08 11:35:00|1829.77|1812.67|1824.49|1807.39|1830.1|1813|1822.56|1805.46|479
1644320400000|2022-02-08 11:40:00|1824.25|1807.15|1828.52|1811.42|1831.36|1814.26|1824.02|1806.92|321
1644320700000|2022-02-08 11:45:00|1828.83|1811.73|1829.18|1812.08|1830.31|1813.21|1824.4|1807.3|578
1644321000000|2022-02-08 11:50:00|1829.14|1812.04|1832.83|1815.73|1832.86|1815.76|1829|1811.9|535
1644321300000|2022-02-08 11:55:00|1832.84|1815.74|1836.81|1819.71|1837.09|1819.99|1830.06|1812.96|510
1644321600000|2022-02-08 12:00:00|1836.83|1819.73|1828.81|1811.71|1836.92|1819.82|1827.5|1810.4|581
1644321900000|2022-02-08 12:05:00|1828.01|1810.91|1824.23|1807.13|1831.22|1814.12|1824.07|1806.97|394
1644322200000|2022-02-08 12:10:00|1824.07|1806.97|1827.69|1810.59|1828.93|1811.83|1823.3|1806.2|539
1644322500000|2022-02-08 12:15:00|1827.73|1810.63|1818.1|1801|1827.73|1810.63|1817.76|1800.66|598
1644322800000|2022-02-08 12:20:00|1818.08|1800.98|1806.11|1789.01|1818.88|1801.78|1804.02|1786.92|631
1644323100000|2022-02-08 12:25:00|1806.14|1789.04|1797.83|1780.73|1806.14|1789.04|1795.44|1778.34|705
1644323400000|2022-02-08 12:30:00|1797.98|1780.88|1800.78|1783.68|1805.28|1788.18|1797.61|1780.51|789
1644323700000|2022-02-08 12:35:00|1800.93|1783.83|1808.13|1791.03|1808.98|1791.88|1798.19|1781.09|804
1644324000000|2022-02-08 12:40:00|1808.14|1791.04|1804.98|1787.88|1811.78|1794.68|1804.89|1787.79|641
1644324300000|2022-02-08 12:45:00|1805|1787.9|1801.11|1784.01|1809.24|1792.14|1798.77|1781.67|716
1644324600000|2022-02-08 12:50:00|1801.1|1784|1807.9|1790.8|1811.87|1794.77|1801.08|1783.98|634
1644324900000|2022-02-08 12:55:00|1807.92|1790.82|1812.23|1795.13|1812.25|1795.15|1806.39|1789.29|564
1644325200000|2022-02-08 13:00:00|1812.33|1795.23|1815.27|1798.17|1815.32|1798.22|1807.14|1790.04|581
1644325500000|2022-02-08 13:05:00|1815.24|1798.14|1807.6|1790.5|1815.57|1798.47|1807.01|1789.91|699
1644325800000|2022-02-08 13:10:00|1807.56|1790.46|1805.26|1788.16|1810.47|1793.37|1804.29|1787.19|594
1644326100000|2022-02-08 13:15:00|1805.2|1788.1|1797.67|1780.57|1807.91|1790.81|1797.45|1780.35|497
1644326400000|2022-02-08 13:20:00|1797.51|1780.41|1807.8|1790.7|1807.8|1790.7|1795.61|1778.51|595
1644326700000|2022-02-08 13:25:00|1807.88|1790.78|1806.16|1789.06|1809.12|1792.02|1804.34|1787.24|499
1644327000000|2022-02-08 13:30:00|1806.17|1789.07|1806.79|1789.69|1809.48|1792.38|1803.15|1786.05|555
1644327300000|2022-02-08 13:35:00|1806.9|1789.8|1812.31|1795.21|1813.2|1796.1|1806.57|1789.47|541
1644327600000|2022-02-08 13:40:00|1812.27|1795.17|1807.81|1790.71|1812.47|1795.37|1805.75|1788.65|577
1644327900000|2022-02-08 13:45:00|1807.83|1790.73|1811.1|1794|1813.77|1796.67|1803.99|1786.89|502
1644328200000|2022-02-08 13:50:00|1811.12|1794.02|1810.28|1793.18|1812.84|1795.74|1809.28|1792.18|459
1644328500000|2022-02-08 13:55:00|1810.29|1793.19|1813.67|1796.57|1814.39|1797.29|1809.15|1792.05|480
1644328800000|2022-02-08 14:00:00|1813.82|1796.72|1815.4|1798.3|1817.45|1800.35|1812.7|1795.6|649
1644329100000|2022-02-08 14:05:00|1815.43|1798.33|1814.4|1797.3|1817.36|1800.26|1813.78|1796.68|513
1644329400000|2022-02-08 14:10:00|1815.11|1798.01|1818.82|1801.72|1821.6|1804.5|1815.11|1798.01|461
1644329700000|2022-02-08 14:15:00|1818.51|1801.41|1822.54|1805.44|1823.07|1805.97|1818.08|1800.98|556
1644330000000|2022-02-08 14:20:00|1822.43|1805.33|1822.37|1805.27|1823.28|1806.18|1819.84|1802.74|617
1644330300000|2022-02-08 14:25:00|1822.53|1805.43|1813.99|1796.89|1822.95|1805.85|1812.7|1795.6|549
1644330600000|2022-02-08 14:30:00|1814|1796.9|1814.11|1797.01|1824.16|1807.06|1813.8|1796.7|708
1644330900000|2022-02-08 14:35:00|1814.18|1797.08|1823.73|1806.63|1827.09|1809.99|1813.38|1796.28|718
1644331200000|2022-02-08 14:40:00|1823.8|1806.7|1820.98|1803.88|1824.44|1807.34|1818.61|1801.51|632
1644331500000|2022-02-08 14:45:00|1820.96|1803.86|1821.18|1804.08|1825.78|1808.68|1820.38|1803.28|706
1644331800000|2022-02-08 14:50:00|1821.05|1803.95|1822.11|1805.01|1827.87|1810.77|1819.39|1802.29|802
1644332100000|2022-02-08 14:55:00|1822.06|1804.96|1816.3|1799.2|1822.64|1805.54|1816.02|1798.92|652
1644332400000|2022-02-08 15:00:00|1816.28|1799.18|1802.89|1785.79|1816.63|1799.53|1799.9|1782.8|747
1644332700000|2022-02-08 15:05:00|1802.88|1785.78|1798.28|1781.18|1808.08|1790.98|1794.66|1777.56|665
1644333000000|2022-02-08 15:10:00|1797.64|1780.54|1789.1|1772|1802.97|1785.87|1786.49|1769.39|696
1644333300000|2022-02-08 15:15:00|1788.5|1771.4|1802.85|1785.75|1803.76|1786.66|1784.56|1767.46|718
1644333600000|2022-02-08 15:20:00|1802.87|1785.77|1801.46|1784.36|1806.97|1789.87|1798.46|1781.36|599
1644333900000|2022-02-08 15:25:00|1801.37|1784.27|1796.4|1779.3|1804.64|1787.54|1794.9|1777.8|518
1644334200000|2022-02-08 15:30:00|1796.38|1779.28|1791.83|1774.73|1800.87|1783.77|1791.36|1774.26|605
1644334500000|2022-02-08 15:35:00|1791.76|1774.66|1796.36|1779.26|1797.09|1779.99|1786.03|1768.93|679
1644334800000|2022-02-08 15:40:00|1796.29|1779.19|1798.96|1781.86|1799.07|1781.97|1790.01|1772.91|616
1644335100000|2022-02-08 15:45:00|1798.94|1781.84|1804.63|1787.53|1808.98|1791.88|1798.94|1781.84|605
1644335400000|2022-02-08 15:50:00|1804.58|1787.48|1810.3|1793.2|1811.24|1794.14|1803.37|1786.27|596
1644335700000|2022-02-08 15:55:00|1810.38|1793.28|1808.43|1791.33|1810.63|1793.53|1807.81|1790.71|629
1644336000000|2022-02-08 16:00:00|1808.45|1791.35|1804.93|1787.83|1819.09|1801.99|1804.5|1787.4|819
1644336300000|2022-02-08 16:05:00|1804.94|1787.84|1806.49|1789.39|1807.65|1790.55|1801|1783.9|621
1644336600000|2022-02-08 16:10:00|1806.32|1789.22|1809.08|1791.98|1809.14|1792.04|1802.18|1785.08|664
1644336900000|2022-02-08 16:15:00|1809.21|1792.11|1811.27|1794.17|1811.82|1794.72|1806.42|1789.32|639
1644337200000|2022-02-08 16:20:00|1810.9|1793.8|1811.05|1793.95|1811.48|1794.38|1803.4|1786.3|643
1644337500000|2022-02-08 16:25:00|1811.1|1794|1810.62|1793.52|1812.03|1794.93|1808.27|1791.17|493
1644337800000|2022-02-08 16:30:00|1810.63|1793.53|1810.53|1793.43|1815.23|1798.13|1810.08|1792.98|631
1644338100000|2022-02-08 16:35:00|1810.7|1793.6|1807.63|1790.53|1810.87|1793.77|1805.69|1788.59|599
1644338400000|2022-02-08 16:40:00|1807.62|1790.52|1804.41|1787.31|1808.11|1791.01|1801.39|1784.29|595
1644338700000|2022-02-08 16:45:00|1804.39|1787.29|1791.96|1774.86|1808.8|1791.7|1790.45|1773.35|668
1644339000000|2022-02-08 16:50:00|1791.97|1774.87|1786.56|1769.46|1792.62|1775.52|1786.56|1769.46|542
1644339300000|2022-02-08 16:55:00|1786.7|1769.6|1790.34|1773.24|1794.2|1777.1|1786.47|1769.37|721
1644339600000|2022-02-08 17:00:00|1790.35|1773.25|1790.09|1772.99|1800.08|1782.98|1790.03|1772.93|729
1644339900000|2022-02-08 17:05:00|1790.1|1773|1790.4|1773.3|1791.24|1774.14|1785.43|1768.33|630
1644340200000|2022-02-08 17:10:00|1790.43|1773.33|1794.98|1777.88|1798.49|1781.39|1790.43|1773.33|579
1644340500000|2022-02-08 17:15:00|1794.95|1777.85|1800.41|1783.31|1801.98|1784.88|1793.68|1776.58|532
1644340800000|2022-02-08 17:20:00|1800.45|1783.35|1797.89|1780.79|1801.49|1784.39|1796.53|1779.43|601
1644341100000|2022-02-08 17:25:00|1797.9|1780.8|1795.2|1778.1|1800.21|1783.11|1792.15|1775.05|694
1644341400000|2022-02-08 17:30:00|1795.19|1778.09|1794.31|1777.21|1801.1|1784|1791.48|1774.38|710
1644341700000|2022-02-08 17:35:00|1794.17|1777.07|1796.88|1779.78|1802.98|1785.88|1791.32|1774.22|688
1644342000000|2022-02-08 17:40:00|1796.92|1779.82|1793.76|1776.66|1801.5|1784.4|1792.33|1775.23|675
1644342300000|2022-02-08 17:45:00|1794.42|1777.32|1802.78|1785.68|1802.78|1785.68|1794.33|1777.23|507
1644342600000|2022-02-08 17:50:00|1802.95|1785.85|1810.3|1793.2|1815.26|1798.16|1802.95|1785.85|489
1644342900000|2022-02-08 17:55:00|1810.24|1793.14|1809.96|1792.86|1813.35|1796.25|1807.75|1790.65|547
1644343200000|2022-02-08 18:00:00|1809.95|1792.85|1812.21|1795.11|1812.21|1795.11|1808.26|1791.16|565
1644343500000|2022-02-08 18:05:00|1811.99|1794.89|1813.19|1796.09|1814.61|1797.51|1810.94|1793.84|612
1644343800000|2022-02-08 18:10:00|1813.2|1796.1|1820.98|1803.88|1823.88|1806.78|1811.9|1794.8|578
1644344100000|2022-02-08 18:15:00|1820.97|1803.87|1819.16|1802.06|1821.54|1804.44|1816.68|1799.58|561
1644344400000|2022-02-08 18:20:00|1819.13|1802.03|1821.54|1804.44|1824.92|1807.82|1817.4|1800.3|390
1644344700000|2022-02-08 18:25:00|1822.24|1805.14|1824.81|1807.71|1826.99|1809.89|1818.99|1801.89|504
1644345000000|2022-02-08 18:30:00|1824.86|1807.76|1826.64|1809.54|1828.05|1810.95|1824.86|1807.76|505
1644345300000|2022-02-08 18:35:00|1826.69|1809.59|1820.43|1803.33|1832.35|1815.25|1820.2|1803.1|533
1644345600000|2022-02-08 18:40:00|1820.35|1803.25|1822.22|1805.12|1823.2|1806.1|1819.94|1802.84|511
1644345900000|2022-02-08 18:45:00|1822.23|1805.13|1823.15|1806.05|1824|1806.9|1819.19|1802.09|518
1644346200000|2022-02-08 18:50:00|1823.17|1806.07|1814.92|1797.82|1823.49|1806.39|1812.72|1795.62|516
1644346500000|2022-02-08 18:55:00|1814.88|1797.78|1818.24|1801.14|1820.32|1803.22|1813.79|1796.69|587
1644346800000|2022-02-08 19:00:00|1818.25|1801.15|1817.84|1800.74|1818.6|1801.5|1812.88|1795.78|545
1644347100000|2022-02-08 19:05:00|1817.86|1800.76|1816.14|1799.04|1820.04|1802.94|1814.75|1797.65|486
1644347400000|2022-02-08 19:10:00|1816.16|1799.06|1815.68|1798.58|1817.16|1800.06|1814.34|1797.24|443
1644347700000|2022-02-08 19:15:00|1815.58|1798.48|1820.55|1803.45|1820.85|1803.75|1812.81|1795.71|426
1644348000000|2022-02-08 19:20:00|1820.75|1803.65|1802.15|1785.05|1820.75|1803.65|1802.03|1784.93|603
1644348300000|2022-02-08 19:25:00|1802.3|1785.2|1798.23|1781.13|1804.09|1786.99|1795.1|1778|758
1644348600000|2022-02-08 19:30:00|1798.21|1781.11|1809.4|1792.3|1809.72|1792.62|1796.75|1779.65|530
1644348900000|2022-02-08 19:35:00|1809.14|1792.04|1802.5|1785.4|1811.73|1794.63|1802.01|1784.91|603
1644349200000|2022-02-08 19:40:00|1802.48|1785.38|1805.06|1787.96|1805.11|1788.01|1800.35|1783.25|542
1644349500000|2022-02-08 19:45:00|1805.08|1787.98|1808.25|1791.15|1808.25|1791.15|1800.22|1783.12|467
1644349800000|2022-02-08 19:50:00|1808.22|1791.12|1813.68|1796.58|1814.1|1797|1806.88|1789.78|491
1644350100000|2022-02-08 19:55:00|1813.64|1796.54|1813.77|1796.67|1816.65|1799.55|1812.33|1795.23|545
1644350400000|2022-02-08 20:00:00|1813.76|1796.66|1815.08|1797.98|1816.74|1799.64|1808.19|1791.09|657
1644350700000|2022-02-08 20:05:00|1814.82|1797.72|1819.26|1802.16|1819.37|1802.27|1811.79|1794.69|563
1644351000000|2022-02-08 20:10:00|1819.29|1802.19|1822.25|1805.15|1822.25|1805.15|1817.37|1800.27|570
1644351300000|2022-02-08 20:15:00|1822.24|1805.14|1819.31|1802.21|1823.1|1806|1818.05|1800.95|627
1644351600000|2022-02-08 20:20:00|1819.3|1802.2|1820.29|1803.19|1821.94|1804.84|1816.53|1799.43|693
1644351900000|2022-02-08 20:25:00|1820.33|1803.23|1826.25|1809.15|1826.5|1809.4|1816.27|1799.17|726
1644352200000|2022-02-08 20:30:00|1826.26|1809.16|1833.73|1816.63|1836.92|1819.82|1822.78|1805.68|725
1644352500000|2022-02-08 20:35:00|1833.72|1816.62|1836.71|1819.61|1841.42|1824.32|1832.06|1814.96|690
1644352800000|2022-02-08 20:40:00|1836.72|1819.62|1840.78|1823.68|1843.61|1826.51|1836.6|1819.5|560
1644353100000|2022-02-08 20:45:00|1840.27|1823.17|1845.29|1828.19|1846.13|1829.03|1837.24|1820.14|621
1644353400000|2022-02-08 20:50:00|1845.28|1828.18|1843.51|1826.41|1845.73|1828.63|1838.02|1820.92|715
1644353700000|2022-02-08 20:55:00|1843.49|1826.39|1844.26|1827.16|1845.6|1828.5|1840.6|1823.5|676
1644354000000|2022-02-08 21:00:00|1844.48|1827.38|1840.97|1823.87|1846.78|1829.68|1840.46|1823.36|691
1644354300000|2022-02-08 21:05:00|1840.96|1823.86|1838.36|1821.26|1844.65|1827.55|1837.81|1820.71|732
1644354600000|2022-02-08 21:10:00|1838.26|1821.16|1833.06|1815.96|1838.97|1821.87|1831.22|1814.12|609
1644354900000|2022-02-08 21:15:00|1833.11|1816.01|1839.41|1822.31|1839.64|1822.54|1831.1|1814|389
1644355200000|2022-02-08 21:20:00|1839.42|1822.32|1844.6|1827.5|1844.91|1827.81|1839.03|1821.93|375
1644355500000|2022-02-08 21:25:00|1844.54|1827.44|1840.71|1823.61|1844.69|1827.59|1836.39|1819.29|543
1644355800000|2022-02-08 21:30:00|1840.74|1823.64|1847.5|1830.4|1847.79|1830.69|1838.33|1821.23|441
1644356100000|2022-02-08 21:35:00|1847.49|1830.39|1844.26|1827.16|1847.5|1830.4|1841.11|1824.01|430
1644356400000|2022-02-08 21:40:00|1844.52|1827.42|1846.35|1829.25|1847.53|1830.43|1843.12|1826.02|539
1644356700000|2022-02-08 21:45:00|1846.32|1829.22|1845.79|1828.69|1847.05|1829.95|1842.08|1824.98|604
1644357000000|2022-02-08 21:50:00|1845.8|1828.7|1845.37|1828.27|1847.23|1830.13|1843.19|1826.09|504
1644357300000|2022-02-08 21:55:00|1845.34|1828.24|1843.3|1826.2|1847.19|1830.09|1843.13|1826.03|486
1644357600000|2022-02-08 22:00:00|1843.37|1826.27|1837.91|1820.81|1847.89|1830.79|1837.51|1820.41|426
1644357900000|2022-02-08 22:05:00|1837.93|1820.83|1845.2|1828.1|1846.19|1829.09|1837.88|1820.78|281
1644358200000|2022-02-08 22:10:00|1845.28|1828.18|1839.64|1822.54|1845.87|1828.77|1838.04|1820.94|389
1644358500000|2022-02-08 22:15:00|1839.73|1822.63|1838.21|1821.11|1840.15|1823.05|1834.71|1817.61|331
1644358800000|2022-02-08 22:20:00|1838.16|1821.06|1838.22|1821.12|1840.38|1823.28|1837.05|1819.95|155
1644359100000|2022-02-08 22:25:00|1838.46|1821.36|1837.56|1820.46|1838.95|1821.85|1835.63|1818.53|177
1644359400000|2022-02-08 22:30:00|1837.54|1820.44|1829.57|1812.47|1838.21|1821.11|1829.57|1812.47|241
1644359700000|2022-02-08 22:35:00|1830.52|1813.42|1836.01|1818.91|1836.01|1818.91|1829.19|1812.09|96
1644360000000|2022-02-08 22:40:00|1836.02|1818.92|1834.98|1817.88|1836.37|1819.27|1834.02|1816.92|161
1644360300000|2022-02-08 22:45:00|1835.04|1817.94|1838.5|1821.4|1838.97|1821.87|1832.97|1815.87|181
1644360600000|2022-02-08 22:50:00|1838.84|1821.74|1840.73|1823.63|1840.73|1823.63|1835.85|1818.75|265
1644360900000|2022-02-08 22:55:00|1840.02|1822.92|1844.93|1827.83|1845.39|1828.29|1840.02|1822.92|218
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1847.83|1830.73|1847.83|1830.73|1844.89|1827.79|248
1644361500000|2022-02-08 23:05:00|1848.33|1831.23|1848.91|1831.81|1849.13|1832.03|1847.3|1830.2|130
1644361800000|2022-02-08 23:10:00|1848.9|1831.8|1853.54|1836.44|1853.55|1836.45|1848.57|1831.47|214
1644362100000|2022-02-08 23:15:00|1853.44|1836.34|1856.96|1839.86|1856.96|1839.86|1853.13|1836.03|369
1644362400000|2022-02-08 23:20:00|1857.2|1840.1|1861.88|1844.78|1861.88|1844.78|1857.2|1840.1|284
1644362700000|2022-02-08 23:25:00|1861.89|1844.79|1861.89|1844.79|1862.04|1844.94|1860.18|1843.08|345
1644363000000|2022-02-08 23:30:00|1861.41|1844.31|1856.94|1839.84|1862.99|1845.89|1855.49|1838.39|505
1644363300000|2022-02-08 23:35:00|1856.93|1839.83|1855.2|1838.1|1858.75|1841.65|1854.19|1837.09|412
1644363600000|2022-02-08 23:40:00|1855.24|1838.14|1859.44|1842.34|1860.44|1843.34|1854.98|1837.88|475
1644363900000|2022-02-08 23:45:00|1859.38|1842.28|1851.38|1834.28|1859.64|1842.54|1850.4|1833.3|548
1644364200000|2022-02-08 23:50:00|1851.34|1834.24|1850.07|1832.97|1853.33|1836.23|1848.8|1831.7|332
1644364500000|2022-02-08 23:55:00|1850.25|1833.15|1847.23|1830.13|1852.22|1835.12|1845.04|1827.94|418
1644364800000|2022-02-09 00:00:00|1847.35|1830.25|1849.33|1832.23|1852.31|1835.21|1844.53|1827.43|418
1644365100000|2022-02-09 00:05:00|1849|1831.9|1851.37|1834.27|1853.45|1836.35|1848.6|1831.5|465
1644365400000|2022-02-09 00:10:00|1851.38|1834.28|1853.15|1836.05|1853.38|1836.28|1848.12|1831.02|518
1644365700000|2022-02-09 00:15:00|1853.16|1836.06|1858.68|1841.58|1859.28|1842.18|1853.09|1835.99|314
1644366000000|2022-02-09 00:20:00|1858.67|1841.57|1858.82|1841.72|1859.25|1842.15|1855.04|1837.94|414
1644366300000|2022-02-09 00:25:00|1858.83|1841.73|1847.8|1830.7|1858.83|1841.73|1846.31|1829.21|467
1644366600000|2022-02-09 00:30:00|1847.39|1830.29|1842.57|1825.47|1850.15|1833.05|1841.65|1824.55|386
1644366900000|2022-02-09 00:35:00|1842.59|1825.49|1838.58|1821.48|1844.12|1827.02|1836.41|1819.31|352
1644367200000|2022-02-09 00:40:00|1838.57|1821.47|1847.22|1830.12|1847.22|1830.12|1838.05|1820.95|414
1644367500000|2022-02-09 00:45:00|1847.21|1830.11|1850.93|1833.83|1851.36|1834.26|1842.29|1825.19|471
1644367800000|2022-02-09 00:50:00|1850.5|1833.4|1851.96|1834.86|1854.52|1837.42|1850.5|1833.4|266
1644368100000|2022-02-09 00:55:00|1851.94|1834.84|1852.2|1835.1|1853.5|1836.4|1848.99|1831.89|455
1644368400000|2022-02-09 01:00:00|1852.4|1835.3|1843.35|1826.25|1852.81|1835.71|1843.29|1826.19|475
1644368700000|2022-02-09 01:05:00|1843.31|1826.21|1841.5|1824.4|1845.83|1828.73|1840.73|1823.63|293
1644369000000|2022-02-09 01:10:00|1841.49|1824.39|1845.98|1828.88|1847.63|1830.53|1840.7|1823.6|361
1644369300000|2022-02-09 01:15:00|1845.95|1828.85|1841.28|1824.18|1847.16|1830.06|1841|1823.9|523
1644369600000|2022-02-09 01:20:00|1842.01|1824.91|1840.47|1823.37|1844.11|1827.01|1839.42|1822.32|419
1644369900000|2022-02-09 01:25:00|1839.66|1822.56|1846.04|1828.94|1847.46|1830.36|1839.46|1822.36|376
1644370200000|2022-02-09 01:30:00|1846.02|1828.92|1849.61|1832.51|1851.75|1834.65|1845.44|1828.34|405
1644370500000|2022-02-09 01:35:00|1849.59|1832.49|1847.02|1829.92|1850.11|1833.01|1839.8|1822.7|451
1644370800000|2022-02-09 01:40:00|1847.36|1830.26|1847.84|1830.74|1852.19|1835.09|1845.52|1828.42|355
1644371100000|2022-02-09 01:45:00|1847.85|1830.75|1843.07|1825.97|1849.28|1832.18|1842.86|1825.76|582
1644371400000|2022-02-09 01:50:00|1843.05|1825.95|1838.66|1821.56|1843.74|1826.64|1838.65|1821.55|448
1644371700000|2022-02-09 01:55:00|1839.28|1822.18|1835.71|1818.61|1841.76|1824.66|1833.16|1816.06|451
1644372000000|2022-02-09 02:00:00|1835.66|1818.56|1831.03|1813.93|1840.84|1823.74|1830.57|1813.47|548
1644372300000|2022-02-09 02:05:00|1831.02|1813.92|1814.28|1797.18|1831.11|1814.01|1813.02|1795.92|563
1644372600000|2022-02-09 02:10:00|1814.01|1796.91|1807.75|1790.65|1814.01|1796.91|1804.64|1787.54|621
1644372900000|2022-02-09 02:15:00|1807.74|1790.64|1816.41|1799.31|1818.09|1800.99|1805.36|1788.26|552
1644373200000|2022-02-09 02:20:00|1816.32|1799.22|1816.86|1799.76|1822.35|1805.25|1815.19|1798.09|500
1644373500000|2022-02-09 02:25:00|1816.68|1799.58|1814.97|1797.87|1819.87|1802.77|1814.65|1797.55|448
1644373800000|2022-02-09 02:30:00|1815.06|1797.96|1807.13|1790.03|1816.37|1799.27|1806.83|1789.73|617
1644374100000|2022-02-09 02:35:00|1807.1|1790|1809.47|1792.37|1812.84|1795.74|1806.95|1789.85|467
1644374400000|2022-02-09 02:40:00|1809.3|1792.2|1804.35|1787.25|1813.03|1795.93|1803.49|1786.39|561
1644374700000|2022-02-09 02:45:00|1804.37|1787.27|1804.9|1787.8|1809.15|1792.05|1803.5|1786.4|407
1644375000000|2022-02-09 02:50:00|1804.87|1787.77|1807.28|1790.18|1810.16|1793.06|1804.65|1787.55|360
1644375300000|2022-02-09 02:55:00|1807.34|1790.24|1809.88|1792.78|1811.34|1794.24|1806.27|1789.17|511
1644375600000|2022-02-09 03:00:00|1809.87|1792.77|1810.79|1793.69|1811.62|1794.52|1806.38|1789.28|533
1644375900000|2022-02-09 03:05:00|1810.83|1793.73|1804.11|1787.01|1812.68|1795.58|1804.11|1787.01|489
1644376200000|2022-02-09 03:10:00|1804.13|1787.03|1800.62|1783.52|1805.17|1788.07|1797.45|1780.35|383
1644376500000|2022-02-09 03:15:00|1800.61|1783.51|1801.91|1784.81|1803.28|1786.18|1799.64|1782.54|395
1644376800000|2022-02-09 03:20:00|1801.88|1784.78|1801.66|1784.56|1802.68|1785.58|1799.05|1781.95|424
1644377100000|2022-02-09 03:25:00|1801.55|1784.45|1804|1786.9|1805.38|1788.28|1801.41|1784.31|226
1644377400000|2022-02-09 03:30:00|1804.06|1786.96|1804.59|1787.49|1808.34|1791.24|1803.64|1786.54|465
1644377700000|2022-02-09 03:35:00|1804.62|1787.52|1805.69|1788.59|1806.66|1789.56|1803.09|1785.99|327
1644378000000|2022-02-09 03:40:00|1805.71|1788.61|1806.19|1789.09|1809.33|1792.23|1805.53|1788.43|256
1644378300000|2022-02-09 03:45:00|1806.16|1789.06|1805.58|1788.48|1806.69|1789.59|1803.73|1786.63|315
1644378600000|2022-02-09 03:50:00|1805.53|1788.43|1804.29|1787.19|1808.1|1791|1802.32|1785.22|337
1644378900000|2022-02-09 03:55:00|1804.32|1787.22|1802.73|1785.63|1804.93|1787.83|1800.35|1783.25|333
1644379200000|2022-02-09 04:00:00|1802.72|1785.62|1802.66|1785.56|1803.12|1786.02|1799.52|1782.42|330
1644379500000|2022-02-09 04:05:00|1803.14|1786.04|1808.24|1791.14|1809.01|1791.91|1802.69|1785.59|339
1644379800000|2022-02-09 04:10:00|1808.21|1791.11|1805.17|1788.07|1808.21|1791.11|1802.72|1785.62|378
1644380100000|2022-02-09 04:15:00|1804.9|1787.8|1803.54|1786.44|1808.11|1791.01|1803.17|1786.07|309
1644380400000|2022-02-09 04:20:00|1803.56|1786.46|1804.17|1787.07|1805.06|1787.96|1801.46|1784.36|388
1644380700000|2022-02-09 04:25:00|1804.16|1787.06|1806.12|1789.02|1806.7|1789.6|1802.33|1785.23|370
1644381000000|2022-02-09 04:30:00|1805.55|1788.45|1804.71|1787.61|1808.51|1791.41|1803.45|1786.35|330
1644381300000|2022-02-09 04:35:00|1804.52|1787.42|1811.16|1794.06|1811.66|1794.56|1804.52|1787.42|235
1644381600000|2022-02-09 04:40:00|1811.04|1793.94|1807.69|1790.59|1811.44|1794.34|1805.6|1788.5|369
1644381900000|2022-02-09 04:45:00|1807.87|1790.77|1812.12|1795.02|1812.71|1795.61|1807.05|1789.95|395
1644382200000|2022-02-09 04:50:00|1812.1|1795|1813.01|1795.91|1813.11|1796.01|1810.88|1793.78|348
1644382500000|2022-02-09 04:55:00|1813.11|1796.01|1810.47|1793.37|1813.99|1796.89|1809.9|1792.8|416
1644382800000|2022-02-09 05:00:00|1810.49|1793.39|1802.12|1785.02|1813.58|1796.48|1800.31|1783.21|448
1644383100000|2022-02-09 05:05:00|1801.95|1784.85|1798.54|1781.44|1804.91|1787.81|1798.46|1781.36|324
1644383400000|2022-02-09 05:10:00|1798.7|1781.6|1796.53|1779.43|1798.88|1781.78|1791.55|1774.45|357
1644383700000|2022-02-09 05:15:00|1796.35|1779.25|1785.04|1767.94|1797.68|1780.58|1785.02|1767.92|336
1644384000000|2022-02-09 05:20:00|1785.03|1767.93|1793.56|1776.46|1794.25|1777.15|1784.91|1767.81|379
1644384300000|2022-02-09 05:25:00|1793.6|1776.5|1795.94|1778.84|1795.97|1778.87|1791.11|1774.01|409
1644384600000|2022-02-09 05:30:00|1795.79|1778.69|1804.02|1786.92|1804.02|1786.92|1795.06|1777.96|249
1644384900000|2022-02-09 05:35:00|1803.94|1786.84|1808.23|1791.13|1809.22|1792.12|1803.75|1786.65|296
1644385200000|2022-02-09 05:40:00|1808.27|1791.17|1815.1|1798|1816.75|1799.65|1805.07|1787.97|463
1644385500000|2022-02-09 05:45:00|1815.71|1798.61|1812.74|1795.64|1818.58|1801.48|1811.25|1794.15|492
1644385800000|2022-02-09 05:50:00|1812.79|1795.69|1815.82|1798.72|1817.05|1799.95|1811.76|1794.66|608
1644386100000|2022-02-09 05:55:00|1815.78|1798.68|1812.18|1795.08|1815.78|1798.68|1810.95|1793.85|485
1644386400000|2022-02-09 06:00:00|1812.13|1795.03|1819.24|1802.14|1819.46|1802.36|1811.99|1794.89|478
1644386700000|2022-02-09 06:05:00|1819.44|1802.34|1818.4|1801.3|1819.54|1802.44|1816.05|1798.95|375
1644387000000|2022-02-09 06:10:00|1818.39|1801.29|1820.02|1802.92|1821.05|1803.95|1814.08|1796.98|524
1644387300000|2022-02-09 06:15:00|1819.89|1802.79|1822.71|1805.61|1823.06|1805.96|1818.77|1801.67|257
1644387600000|2022-02-09 06:20:00|1822.91|1805.81|1823.26|1806.16|1824.93|1807.83|1821.49|1804.39|426
1644387900000|2022-02-09 06:25:00|1823.28|1806.18|1819.61|1802.51|1824.13|1807.03|1819.58|1802.48|607
1644388200000|2022-02-09 06:30:00|1819.55|1802.45|1818.29|1801.19|1820.13|1803.03|1816.55|1799.45|660
1644388500000|2022-02-09 06:35:00|1817.88|1800.78|1818.43|1801.33|1819.49|1802.39|1815.74|1798.64|487
1644388800000|2022-02-09 06:40:00|1818.57|1801.47|1820.32|1803.22|1822.17|1805.07|1817.33|1800.23|641
1644389100000|2022-02-09 06:45:00|1820.04|1802.94|1818.74|1801.64|1822.8|1805.7|1818.26|1801.16|664
1644389400000|2022-02-09 06:50:00|1818.75|1801.65|1820.29|1803.19|1821.42|1804.32|1817.12|1800.02|505
1644389700000|2022-02-09 06:55:00|1820.28|1803.18|1817.82|1800.72|1821.81|1804.71|1817.23|1800.13|577
1644390000000|2022-02-09 07:00:00|1817.81|1800.71|1815.98|1798.88|1821.42|1804.32|1815.18|1798.08|553
1644390300000|2022-02-09 07:05:00|1815.96|1798.86|1815.66|1798.56|1816.13|1799.03|1814.37|1797.27|517
1644390600000|2022-02-09 07:10:00|1815.67|1798.57|1819.33|1802.23|1820.84|1803.74|1815.54|1798.44|506
1644390900000|2022-02-09 07:15:00|1819.31|1802.21|1812.36|1795.26|1819.85|1802.75|1812.36|1795.26|553
1644391200000|2022-02-09 07:20:00|1812.13|1795.03|1810.12|1793.02|1814.99|1797.89|1808.01|1790.91|508
1644391500000|2022-02-09 07:25:00|1810.13|1793.03|1810.4|1793.3|1814.01|1796.91|1809.99|1792.89|557
1644391800000|2022-02-09 07:30:00|1810.42|1793.32|1809.49|1792.39|1812.27|1795.17|1805.21|1788.11|543
1644392100000|2022-02-09 07:35:00|1810.96|1793.86|1813.38|1796.28|1814.33|1797.23|1808.05|1790.95|432
1644392400000|2022-02-09 07:40:00|1812.95|1795.85|1812.51|1795.41|1815.26|1798.16|1809.38|1792.28|628
1644392700000|2022-02-09 07:45:00|1812.59|1795.49|1816.86|1799.76|1817.54|1800.44|1812.52|1795.42|399
1644393000000|2022-02-09 07:50:00|1816.87|1799.77|1821.45|1804.35|1821.45|1804.35|1815.35|1798.25|274
1644393300000|2022-02-09 07:55:00|1821.06|1803.96|1824.12|1807.02|1829.78|1812.68|1821.06|1803.96|313
1644393600000|2022-02-09 08:00:00|1824.16|1807.06|1823.16|1806.06|1829.86|1812.76|1823.04|1805.94|570
1644393900000|2022-02-09 08:05:00|1823.37|1806.27|1821.79|1804.69|1824.38|1807.28|1819.49|1802.39|533
1644394200000|2022-02-09 08:10:00|1821.86|1804.76|1819.5|1802.4|1822.75|1805.65|1816.82|1799.72|498
1644394500000|2022-02-09 08:15:00|1819.48|1802.38|1810.75|1793.65|1822.19|1805.09|1810.21|1793.11|608
1644394800000|2022-02-09 08:20:00|1810.76|1793.66|1804.32|1787.22|1812.66|1795.56|1804.07|1786.97|417
1644395100000|2022-02-09 08:25:00|1804.35|1787.25|1809.21|1792.11|1809.89|1792.79|1803.92|1786.82|658
1644395400000|2022-02-09 08:30:00|1809.26|1792.16|1808.95|1791.85|1810.87|1793.77|1803.34|1786.24|637
1644395700000|2022-02-09 08:35:00|1809.03|1791.93|1814.25|1797.15|1814.38|1797.28|1808.84|1791.74|448
1644396000000|2022-02-09 08:40:00|1814.33|1797.23|1810.2|1793.1|1814.33|1797.23|1807.05|1789.95|565
1644396300000|2022-02-09 08:45:00|1810.21|1793.11|1816.37|1799.27|1816.64|1799.54|1809.54|1792.44|390
1644396600000|2022-02-09 08:50:00|1816.42|1799.32|1814.91|1797.81|1817.16|1800.06|1813.41|1796.31|408
1644396900000|2022-02-09 08:55:00|1814.92|1797.82|1812.32|1795.22|1815.97|1798.87|1812.32|1795.22|431
1644397200000|2022-02-09 09:00:00|1812.24|1795.14|1816.93|1799.83|1818.94|1801.84|1812.24|1795.14|614
1644397500000|2022-02-09 09:05:00|1816.88|1799.78|1818.26|1801.16|1819.36|1802.26|1816.05|1798.95|496
1644397800000|2022-02-09 09:10:00|1818.81|1801.71|1818.74|1801.64|1819.95|1802.85|1814.41|1797.31|486
1644398100000|2022-02-09 09:15:00|1818.8|1801.7|1818.49|1801.39|1821.95|1804.85|1818.48|1801.38|364
1644398400000|2022-02-09 09:20:00|1818.5|1801.4|1817.18|1800.08|1818.56|1801.46|1816|1798.9|465
1644398700000|2022-02-09 09:25:00|1817.27|1800.17|1820.04|1802.94|1821.58|1804.48|1815.52|1798.42|527
1644399000000|2022-02-09 09:30:00|1819.92|1802.82|1816.65|1799.55|1824.63|1807.53|1816.31|1799.21|608
1644399300000|2022-02-09 09:35:00|1816.19|1799.09|1813.75|1796.65|1818.2|1801.1|1810.5|1793.4|356
1644399600000|2022-02-09 09:40:00|1813.57|1796.47|1817.92|1800.82|1819.31|1802.21|1813.27|1796.17|466
1644399900000|2022-02-09 09:45:00|1817.91|1800.81|1817.08|1799.98|1821.36|1804.26|1816.94|1799.84|433
1644400200000|2022-02-09 09:50:00|1817.07|1799.97|1812.92|1795.82|1817.26|1800.16|1811.88|1794.78|504
1644400500000|2022-02-09 09:55:00|1812.93|1795.83|1812.06|1794.96|1815.75|1798.65|1810.75|1793.65|439
1644400800000|2022-02-09 10:00:00|1812.05|1794.95|1812.16|1795.06|1815.79|1798.69|1811.81|1794.71|530
1644401100000|2022-02-09 10:05:00|1812.04|1794.94|1822.03|1804.93|1822.2|1805.1|1811.86|1794.76|554
1644401400000|2022-02-09 10:10:00|1821.97|1804.87|1819.55|1802.45|1822.59|1805.49|1816.06|1798.96|589
1644401700000|2022-02-09 10:15:00|1819.54|1802.44|1823.38|1806.28|1823.45|1806.35|1817.42|1800.32|591
1644402000000|2022-02-09 10:20:00|1823.17|1806.07|1823.51|1806.41|1824.26|1807.16|1820.38|1803.28|562
1644402300000|2022-02-09 10:25:00|1823.5|1806.4|1826.15|1809.05|1830.87|1813.77|1823.48|1806.38|506
1644402600000|2022-02-09 10:30:00|1826.16|1809.06|1824.2|1807.1|1830.41|1813.31|1823.68|1806.58|603
1644402900000|2022-02-09 10:35:00|1823.83|1806.73|1830.17|1813.07|1831.17|1814.07|1822.9|1805.8|432
1644403200000|2022-02-09 10:40:00|1830.16|1813.06|1827.82|1810.72|1830.58|1813.48|1825.87|1808.77|359
1644403500000|2022-02-09 10:45:00|1827.83|1810.73|1825.3|1808.2|1828.27|1811.17|1823.32|1806.22|531
1644403800000|2022-02-09 10:50:00|1825.33|1808.23|1827.09|1809.99|1827.79|1810.69|1822.13|1805.03|546
1644404100000|2022-02-09 10:55:00|1827.08|1809.98|1830.25|1813.15|1830.62|1813.52|1824.95|1807.85|402
1644404400000|2022-02-09 11:00:00|1830.33|1813.23|1835.02|1817.92|1835.33|1818.23|1829.61|1812.51|314
1644404700000|2022-02-09 11:05:00|1835.21|1818.11|1829.85|1812.75|1835.98|1818.88|1828.33|1811.23|525
1644405000000|2022-02-09 11:10:00|1829.86|1812.76|1831.93|1814.83|1835.47|1818.37|1829.13|1812.03|520
1644405300000|2022-02-09 11:15:00|1831.91|1814.81|1834.83|1817.73|1835.34|1818.24|1829.96|1812.86|406
1644405600000|2022-02-09 11:20:00|1834.82|1817.72|1832.74|1815.64|1836.19|1819.09|1831.6|1814.5|460
1644405900000|2022-02-09 11:25:00|1832.77|1815.67|1836.43|1819.33|1837.41|1820.31|1831.94|1814.84|504
1644406200000|2022-02-09 11:30:00|1836.4|1819.3|1835.91|1818.81|1837.97|1820.87|1834.35|1817.25|527
1644406500000|2022-02-09 11:35:00|1835.9|1818.8|1838.57|1821.47|1838.97|1821.87|1833.99|1816.89|492
1644406800000|2022-02-09 11:40:00|1838.96|1821.86|1836.7|1819.6|1839.24|1822.14|1836.68|1819.58|546
1644407100000|2022-02-09 11:45:00|1836.71|1819.61|1840.33|1823.23|1842.97|1825.87|1836.64|1819.54|670
1644407400000|2022-02-09 11:50:00|1840.32|1823.22|1843.15|1826.05|1844.44|1827.34|1839.28|1822.18|642
1644407700000|2022-02-09 11:55:00|1843.16|1826.06|1843.89|1826.79|1846.01|1828.91|1841.62|1824.52|645
1644408000000|2022-02-09 12:00:00|1843.87|1826.77|1844.15|1827.05|1845|1827.9|1838.68|1821.58|617
1644408300000|2022-02-09 12:05:00|1844.14|1827.04|1840.41|1823.31|1845.25|1828.15|1836.51|1819.41|676
1644408600000|2022-02-09 12:10:00|1840.45|1823.35|1839.6|1822.5|1842.37|1825.27|1838.92|1821.82|519
1644408900000|2022-02-09 12:15:00|1839.79|1822.69|1839.68|1822.58|1842.35|1825.25|1836.86|1819.76|560
1644409200000|2022-02-09 12:20:00|1839.67|1822.57|1838.3|1821.2|1839.87|1822.77|1837.52|1820.42|527
1644409500000|2022-02-09 12:25:00|1838.28|1821.18|1839.73|1822.63|1840.2|1823.1|1837.37|1820.27|580
1644409800000|2022-02-09 12:30:00|1839.72|1822.62|1844.72|1827.62|1845.47|1828.37|1837.87|1820.77|531
1644410100000|2022-02-09 12:35:00|1844.84|1827.74|1852.21|1835.11|1852.29|1835.19|1844.08|1826.98|544
1644410400000|2022-02-09 12:40:00|1852.13|1835.03|1860.54|1843.44|1860.74|1843.64|1852.05|1834.95|671
1644410700000|2022-02-09 12:45:00|1860.57|1843.47|1853.42|1836.32|1861.8|1844.7|1852.87|1835.77|633
1644411000000|2022-02-09 12:50:00|1853.41|1836.31|1853.73|1836.63|1856.87|1839.77|1852.24|1835.14|602
1644411300000|2022-02-09 12:55:00|1854.27|1837.17|1855.99|1838.89|1856.16|1839.06|1852.02|1834.92|569
1644411600000|2022-02-09 13:00:00|1855.96|1838.86|1853.87|1836.77|1856.12|1839.02|1850.22|1833.12|555
1644411900000|2022-02-09 13:05:00|1853.84|1836.74|1859.58|1842.48|1859.64|1842.54|1852.9|1835.8|649
1644412200000|2022-02-09 13:10:00|1859.55|1842.45|1865.09|1847.99|1867.11|1850.01|1857.8|1840.7|641
1644412500000|2022-02-09 13:15:00|1865.02|1847.92|1870.69|1853.59|1870.9|1853.8|1865.02|1847.92|544
1644412800000|2022-02-09 13:20:00|1870.86|1853.76|1867.37|1850.27|1872.45|1855.35|1866.54|1849.44|556
1644413100000|2022-02-09 13:25:00|1867.32|1850.22|1867.51|1850.41|1869.17|1852.07|1864.77|1847.67|515
1644413400000|2022-02-09 13:30:00|1867.36|1850.26|1867.19|1850.09|1871.62|1854.52|1864.49|1847.39|730
1644413700000|2022-02-09 13:35:00|1867.31|1850.21|1867.85|1850.75|1870.33|1853.23|1866.54|1849.44|577
1644414000000|2022-02-09 13:40:00|1868.02|1850.92|1868.8|1851.7|1869.37|1852.27|1862.91|1845.81|578
1644414300000|2022-02-09 13:45:00|1868.71|1851.61|1865.16|1848.06|1869.46|1852.36|1864.21|1847.11|397
1644414600000|2022-02-09 13:50:00|1864.9|1847.8|1867.05|1849.95|1868.9|1851.8|1863.3|1846.2|424
1644414900000|2022-02-09 13:55:00|1867.04|1849.94|1857.03|1839.93|1867.74|1850.64|1854.84|1837.74|592
1644415200000|2022-02-09 14:00:00|1856.97|1839.87|1851.65|1834.55|1860.42|1843.32|1848.92|1831.82|488
1644415500000|2022-02-09 14:05:00|1851.64|1834.54|1854.39|1837.29|1854.79|1837.69|1848.38|1831.28|518
1644415800000|2022-02-09 14:10:00|1854.48|1837.38|1856.41|1839.31|1862.01|1844.91|1853.26|1836.16|407
1644416100000|2022-02-09 14:15:00|1856.4|1839.3|1856.5|1839.4|1860.7|1843.6|1855.86|1838.76|236
1644416400000|2022-02-09 14:20:00|1856.51|1839.41|1861.75|1844.65|1862.21|1845.11|1856.08|1838.98|337
1644416700000|2022-02-09 14:25:00|1861.42|1844.32|1863.66|1846.56|1867.21|1850.11|1860.44|1843.34|477
1644417000000|2022-02-09 14:30:00|1863.58|1846.48|1866.47|1849.37|1869.27|1852.17|1862.12|1845.02|665
1644417300000|2022-02-09 14:35:00|1866.57|1849.47|1864.62|1847.52|1868.2|1851.1|1864.05|1846.95|607
1644417600000|2022-02-09 14:40:00|1864.64|1847.54|1865.09|1847.99|1872.44|1855.34|1861.93|1844.83|779
1644417900000|2022-02-09 14:45:00|1865.08|1847.98|1871.17|1854.07|1872.64|1855.54|1864.92|1847.82|776
1644418200000|2022-02-09 14:50:00|1871.26|1854.16|1867.51|1850.41|1871.84|1854.74|1864.6|1847.5|760
1644418500000|2022-02-09 14:55:00|1867.08|1849.98|1865.89|1848.79|1869.35|1852.25|1864.73|1847.63|648
1644418800000|2022-02-09 15:00:00|1865.59|1848.49|1867.56|1850.46|1870.74|1853.64|1865.56|1848.46|614
1644419100000|2022-02-09 15:05:00|1867.46|1850.36|1866.97|1849.87|1868.26|1851.16|1864.23|1847.13|687
1644419400000|2022-02-09 15:10:00|1866.88|1849.78|1859.05|1841.95|1867.88|1850.78|1858.71|1841.61|527
1644419700000|2022-02-09 15:15:00|1859.1|1842|1853.81|1836.71|1860.25|1843.15|1851.15|1834.05|533
1644420000000|2022-02-09 15:20:00|1853.8|1836.7|1856.8|1839.7|1858.41|1841.31|1852.67|1835.57|460
1644420300000|2022-02-09 15:25:00|1856.67|1839.57|1860.15|1843.05|1860.71|1843.61|1855.33|1838.23|442
1644420600000|2022-02-09 15:30:00|1860.34|1843.24|1862.03|1844.93|1864.87|1847.77|1860.34|1843.24|443
1644420900000|2022-02-09 15:35:00|1862.06|1844.96|1858.45|1841.35|1862.15|1845.05|1856.59|1839.49|566
1644421200000|2022-02-09 15:40:00|1858.1|1841|1853.42|1836.32|1860.24|1843.14|1853.42|1836.32|477
1644421500000|2022-02-09 15:45:00|1853.58|1836.48|1856.71|1839.61|1859.31|1842.21|1853.29|1836.19|462
1644421800000|2022-02-09 15:50:00|1856.74|1839.64|1852.7|1835.6|1859.37|1842.27|1852.7|1835.6|487
1644422100000|2022-02-09 15:55:00|1853.4|1836.3|1857.42|1840.32|1857.42|1840.32|1852.56|1835.46|539
1644422400000|2022-02-09 16:00:00|1857.44|1840.34|1861.32|1844.22|1861.38|1844.28|1847.99|1830.89|572
1644422700000|2022-02-09 16:05:00|1861.25|1844.15|1855.2|1838.1|1862.54|1845.44|1854.46|1837.36|513
1644423000000|2022-02-09 16:10:00|1855.28|1838.18|1855.47|1838.37|1859.54|1842.44|1853.56|1836.46|542
1644423300000|2022-02-09 16:15:00|1855.48|1838.38|1856.69|1839.59|1858.58|1841.48|1852.5|1835.4|535
1644423600000|2022-02-09 16:20:00|1856.04|1838.94|1860.49|1843.39|1861.88|1844.78|1856.04|1838.94|368
1644423900000|2022-02-09 16:25:00|1860.41|1843.31|1860.33|1843.23|1862.89|1845.79|1859.8|1842.7|324
1644424200000|2022-02-09 16:30:00|1860.36|1843.26|1861.34|1844.24|1863.2|1846.1|1857.05|1839.95|619
1644424500000|2022-02-09 16:35:00|1861.52|1844.42|1860.07|1842.97|1862.7|1845.6|1858.25|1841.15|538
1644424800000|2022-02-09 16:40:00|1860.06|1842.96|1862.04|1844.94|1863.04|1845.94|1859.61|1842.51|469
1644425100000|2022-02-09 16:45:00|1862.12|1845.02|1867.74|1850.64|1867.75|1850.65|1861.35|1844.25|473
1644425400000|2022-02-09 16:50:00|1867.73|1850.63|1862.23|1845.13|1867.73|1850.63|1861.48|1844.38|521
1644425700000|2022-02-09 16:55:00|1862.39|1845.29|1863.43|1846.33|1865.03|1847.93|1860.57|1843.47|536
1644426000000|2022-02-09 17:00:00|1862.61|1845.51|1863.93|1846.83|1866.7|1849.6|1860.95|1843.85|677
1644426300000|2022-02-09 17:05:00|1863.81|1846.71|1859.84|1842.74|1864.85|1847.75|1857.89|1840.79|624
1644426600000|2022-02-09 17:10:00|1859.64|1842.54|1858.29|1841.19|1860.08|1842.98|1856.41|1839.31|581
1644426900000|2022-02-09 17:15:00|1859.02|1841.92|1865.18|1848.08|1865.93|1848.83|1858|1840.9|521
1644427200000|2022-02-09 17:20:00|1865.09|1847.99|1857.86|1840.76|1865.15|1848.05|1856.76|1839.66|565
1644427500000|2022-02-09 17:25:00|1857.88|1840.78|1857.25|1840.15|1859.43|1842.33|1856.53|1839.43|522
1644427800000|2022-02-09 17:30:00|1857.27|1840.17|1854.55|1837.45|1857.42|1840.32|1852.95|1835.85|578
1644428100000|2022-02-09 17:35:00|1854.63|1837.53|1857.29|1840.19|1858.13|1841.03|1853.21|1836.11|537
1644428400000|2022-02-09 17:40:00|1857.32|1840.22|1854.85|1837.75|1857.8|1840.7|1854.43|1837.33|597
1644428700000|2022-02-09 17:45:00|1854.88|1837.78|1854.73|1837.63|1856.05|1838.95|1852.05|1834.95|427
1644429000000|2022-02-09 17:50:00|1854.53|1837.43|1851.21|1834.11|1855.41|1838.31|1851.19|1834.09|466
1644429300000|2022-02-09 17:55:00|1850.45|1833.35|1855.01|1837.91|1855.28|1838.18|1850.45|1833.35|475
1644429600000|2022-02-09 18:00:00|1854.96|1837.86|1855.96|1838.86|1856.62|1839.52|1852.53|1835.43|484
1644429900000|2022-02-09 18:05:00|1856.5|1839.4|1853.27|1836.17|1856.5|1839.4|1850.49|1833.39|472
1644430200000|2022-02-09 18:10:00|1853.22|1836.12|1851.28|1834.18|1853.92|1836.82|1850.3|1833.2|373
1644430500000|2022-02-09 18:15:00|1851.29|1834.19|1853.95|1836.85|1855.81|1838.71|1851.09|1833.99|448
1644430800000|2022-02-09 18:20:00|1853.94|1836.84|1853.25|1836.15|1855.5|1838.4|1851.4|1834.3|482
1644431100000|2022-02-09 18:25:00|1853.28|1836.18|1858.2|1841.1|1858.62|1841.52|1852.6|1835.5|467
1644431400000|2022-02-09 18:30:00|1858.37|1841.27|1854.76|1837.66|1860.1|1843|1854.25|1837.15|292
1644431700000|2022-02-09 18:35:00|1855.2|1838.1|1857.29|1840.19|1858.52|1841.42|1853.72|1836.62|298
1644432000000|2022-02-09 18:40:00|1857.2|1840.1|1860.24|1843.14|1860.35|1843.25|1855.54|1838.44|329
1644432300000|2022-02-09 18:45:00|1860.22|1843.12|1856.36|1839.26|1860.6|1843.5|1855.31|1838.21|585
1644432600000|2022-02-09 18:50:00|1856.2|1839.1|1853.58|1836.48|1856.2|1839.1|1851.45|1834.35|572
1644432900000|2022-02-09 18:55:00|1853.38|1836.28|1857.24|1840.14|1857.56|1840.46|1852.47|1835.37|466
1644433200000|2022-02-09 19:00:00|1857.27|1840.17|1860.81|1843.71|1863.67|1846.57|1855.24|1838.14|555
1644433500000|2022-02-09 19:05:00|1860.84|1843.74|1862.68|1845.58|1866.2|1849.1|1859.83|1842.73|591
1644433800000|2022-02-09 19:10:00|1863.04|1845.94|1862.85|1845.75|1863.88|1846.78|1860.09|1842.99|460
1644434100000|2022-02-09 19:15:00|1863.64|1846.54|1857.61|1840.51|1863.64|1846.54|1857.35|1840.25|542
1644434400000|2022-02-09 19:20:00|1858.07|1840.97|1861.65|1844.55|1863.45|1846.35|1857.82|1840.72|566
1644434700000|2022-02-09 19:25:00|1861.71|1844.61|1867.34|1850.24|1868.12|1851.02|1860.05|1842.95|536
1644435000000|2022-02-09 19:30:00|1867.4|1850.3|1867.77|1850.67|1869.22|1852.12|1864.51|1847.41|431
1644435300000|2022-02-09 19:35:00|1868.18|1851.08|1873|1855.9|1874.45|1857.35|1866.2|1849.1|492
1644435600000|2022-02-09 19:40:00|1873.14|1856.04|1875.32|1858.22|1875.66|1858.56|1870.7|1853.6|377
1644435900000|2022-02-09 19:45:00|1875.33|1858.23|1879.47|1862.37|1881.18|1864.08|1875.07|1857.97|468
1644436200000|2022-02-09 19:50:00|1879.45|1862.35|1877.85|1860.75|1880.49|1863.39|1876.45|1859.35|393
1644436500000|2022-02-09 19:55:00|1877.95|1860.85|1875.73|1858.63|1878.3|1861.2|1874.44|1857.34|526
1644436800000|2022-02-09 20:00:00|1875.76|1858.66|1873.67|1856.57|1878.49|1861.39|1873.16|1856.06|477
1644437100000|2022-02-09 20:05:00|1873.68|1856.58|1874.54|1857.44|1875.54|1858.44|1869.7|1852.6|438
1644437400000|2022-02-09 20:10:00|1874.5|1857.4|1870.91|1853.81|1876.33|1859.23|1870.65|1853.55|452
1644437700000|2022-02-09 20:15:00|1870.93|1853.83|1870.52|1853.42|1872.01|1854.91|1866.95|1849.85|485
1644438000000|2022-02-09 20:20:00|1870.37|1853.27|1874.81|1857.71|1875.66|1858.56|1869.42|1852.32|337
1644438300000|2022-02-09 20:25:00|1874.66|1857.56|1875.96|1858.86|1876.11|1859.01|1871.34|1854.24|586
1644438600000|2022-02-09 20:30:00|1875.94|1858.84|1880.96|1863.86|1881.53|1864.43|1875.43|1858.33|579
1644438900000|2022-02-09 20:35:00|1881.1|1864|1882.21|1865.11|1883.53|1866.43|1878.5|1861.4|675
1644439200000|2022-02-09 20:40:00|1882.17|1865.07|1881.49|1864.39|1883.5|1866.4|1877.83|1860.73|661
1644439500000|2022-02-09 20:45:00|1881.33|1864.23|1880.54|1863.44|1882.25|1865.15|1878.3|1861.2|616
1644439800000|2022-02-09 20:50:00|1880.2|1863.1|1881.66|1864.56|1883.44|1866.34|1879.56|1862.46|488
1644440100000|2022-02-09 20:55:00|1881.33|1864.23|1879.28|1862.18|1883.89|1866.79|1879.28|1862.18|458
1644440400000|2022-02-09 21:00:00|1880.05|1862.95|1879.81|1862.71|1882.37|1865.27|1876.13|1859.03|583
1644440700000|2022-02-09 21:05:00|1879.79|1862.69|1877.46|1860.36|1882.05|1864.95|1877.15|1860.05|457
1644441000000|2022-02-09 21:10:00|1877.23|1860.13|1876.81|1859.71|1878.47|1861.37|1875.89|1858.79|360
1644441300000|2022-02-09 21:15:00|1876.85|1859.75|1874.39|1857.29|1878.34|1861.24|1874.34|1857.24|384
1644441600000|2022-02-09 21:20:00|1874.43|1857.33|1877.79|1860.69|1878.39|1861.29|1873.82|1856.72|270
1644441900000|2022-02-09 21:25:00|1877.75|1860.65|1875.29|1858.19|1878.02|1860.92|1874.98|1857.88|166
1644442200000|2022-02-09 21:30:00|1875.82|1858.72|1874.3|1857.2|1878.62|1861.52|1873|1855.9|277
1644442500000|2022-02-09 21:35:00|1874.91|1857.81|1876.8|1859.7|1878.04|1860.94|1874|1856.9|303
1644442800000|2022-02-09 21:40:00|1876.78|1859.68|1877.55|1860.45|1879.24|1862.14|1876.5|1859.4|319
1644443100000|2022-02-09 21:45:00|1877.6|1860.5|1876.45|1859.35|1877.79|1860.69|1875.22|1858.12|228
1644443400000|2022-02-09 21:50:00|1876.4|1859.3|1876.55|1859.45|1878.38|1861.28|1874.85|1857.75|401
1644443700000|2022-02-09 21:55:00|1876.52|1859.42|1877.33|1860.23|1879.01|1861.91|1873.03|1855.93|442
1644444000000|2022-02-09 22:00:00|1877.32|1860.22|1873.99|1856.89|1881.26|1864.16|1873.67|1856.57|385
1644444300000|2022-02-09 22:05:00|1873.93|1856.83|1877.29|1860.19|1878.27|1861.17|1873.9|1856.8|262
1644444600000|2022-02-09 22:10:00|1877.49|1860.39|1874.26|1857.16|1878.11|1861.01|1872.78|1855.68|307
1644444900000|2022-02-09 22:15:00|1874.29|1857.19|1871.93|1854.83|1875.63|1858.53|1871.56|1854.46|391
1644445200000|2022-02-09 22:20:00|1871.32|1854.22|1867.87|1850.77|1873.53|1856.43|1866.9|1849.8|214
1644445500000|2022-02-09 22:25:00|1867.76|1850.66|1868.58|1851.48|1871.28|1854.18|1867.76|1850.66|278
1644445800000|2022-02-09 22:30:00|1867.88|1850.78|1869.15|1852.05|1869.19|1852.09|1867.19|1850.09|87
1644446100000|2022-02-09 22:35:00|1869.16|1852.06|1870.31|1853.21|1870.51|1853.41|1869.14|1852.04|118
1644446400000|2022-02-09 22:40:00|1870.28|1853.18|1871.74|1854.64|1873.77|1856.67|1870.28|1853.18|153
1644446700000|2022-02-09 22:45:00|1871.75|1854.65|1876.31|1859.21|1876.46|1859.36|1871.44|1854.34|105
1644447000000|2022-02-09 22:50:00|1876.42|1859.32|1879.06|1861.96|1879.06|1861.96|1876.39|1859.29|83
1644447300000|2022-02-09 22:55:00|1878.99|1861.89|1879.24|1862.14|1879.88|1862.78|1876.88|1859.78|217
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1877.37|1860.27|1879.51|1862.41|1876.76|1859.66|295
1644447900000|2022-02-09 23:05:00|1877.91|1860.81|1879.09|1861.99|1880.25|1863.15|1877.91|1860.81|231
1644448200000|2022-02-09 23:10:00|1878.89|1861.79|1876.69|1859.59|1880.38|1863.28|1876.62|1859.52|430
1644448500000|2022-02-09 23:15:00|1876.74|1859.64|1874.05|1856.95|1876.76|1859.66|1872.63|1855.53|479
1644448800000|2022-02-09 23:20:00|1874.3|1857.2|1868.45|1851.35|1874.32|1857.22|1867.92|1850.82|453
1644449100000|2022-02-09 23:25:00|1868.55|1851.45|1867.94|1850.84|1869.4|1852.3|1866.2|1849.1|448
1644449400000|2022-02-09 23:30:00|1867.92|1850.82|1871.81|1854.71|1872.07|1854.97|1867.92|1850.82|465
1644449700000|2022-02-09 23:35:00|1871.78|1854.68|1867.69|1850.59|1871.84|1854.74|1866.22|1849.12|521
1644450000000|2022-02-09 23:40:00|1867.71|1850.61|1873.2|1856.1|1874.13|1857.03|1867.71|1850.61|454
1644450300000|2022-02-09 23:45:00|1873.19|1856.09|1877.83|1860.73|1878.39|1861.29|1871.63|1854.53|437
1644450600000|2022-02-09 23:50:00|1877.82|1860.72|1875.31|1858.21|1878.86|1861.76|1874.74|1857.64|522
1644450900000|2022-02-09 23:55:00|1875.44|1858.34|1876.91|1859.81|1877.25|1860.15|1870.01|1852.91|653
1644451200000|2022-02-10 00:00:00|1876.92|1859.82|1874.6|1857.5|1878.41|1861.31|1869.97|1852.87|468
1644451500000|2022-02-10 00:05:00|1874.95|1857.85|1865.93|1848.83|1874.95|1857.85|1865.93|1848.83|370
1644451800000|2022-02-10 00:10:00|1866.04|1848.94|1861.29|1844.19|1871.28|1854.18|1860.05|1842.95|266
1644452100000|2022-02-10 00:15:00|1861.27|1844.17|1852.05|1834.95|1863.53|1846.43|1849.2|1832.1|340
1644452400000|2022-02-10 00:20:00|1852.18|1835.08|1848.74|1831.64|1856.41|1839.31|1848.74|1831.64|349
1644452700000|2022-02-10 00:25:00|1848.7|1831.6|1856.99|1839.89|1857.08|1839.98|1847.05|1829.95|282
1644453000000|2022-02-10 00:30:00|1856.95|1839.85|1854.45|1837.35|1860.94|1843.84|1854.36|1837.26|310
1644453300000|2022-02-10 00:35:00|1854.47|1837.37|1854.3|1837.2|1855.86|1838.76|1851.09|1833.99|315
1644453600000|2022-02-10 00:40:00|1854.19|1837.09|1852.92|1835.82|1857.38|1840.28|1851.71|1834.61|360
1644453900000|2022-02-10 00:45:00|1852.93|1835.83|1853.11|1836.01|1854.46|1837.36|1848.85|1831.75|333
1644454200000|2022-02-10 00:50:00|1853.01|1835.91|1851.88|1834.78|1854.53|1837.43|1850.29|1833.19|382
1644454500000|2022-02-10 00:55:00|1851.87|1834.77|1851.17|1834.07|1853.9|1836.8|1849.15|1832.05|285
1644454800000|2022-02-10 01:00:00|1851.14|1834.04|1853.91|1836.81|1853.91|1836.81|1849.51|1832.41|396
1644455100000|2022-02-10 01:05:00|1853.95|1836.85|1853.16|1836.06|1854.85|1837.75|1851.36|1834.26|307
1644455400000|2022-02-10 01:10:00|1853.18|1836.08|1851.88|1834.78|1854.54|1837.44|1851.36|1834.26|404
1644455700000|2022-02-10 01:15:00|1851.86|1834.76|1852.04|1834.94|1856.25|1839.15|1851.09|1833.99|287
1644456000000|2022-02-10 01:20:00|1852.11|1835.01|1856.19|1839.09|1856.9|1839.8|1852.05|1834.95|250
1644456300000|2022-02-10 01:25:00|1856.05|1838.95|1846.35|1829.25|1856.87|1839.77|1845.76|1828.66|302
1644456600000|2022-02-10 01:30:00|1845.8|1828.7|1847.32|1830.22|1849.98|1832.88|1842.45|1825.35|363
1644456900000|2022-02-10 01:35:00|1847.3|1830.2|1846.21|1829.11|1849.16|1832.06|1846.03|1828.93|286
1644457200000|2022-02-10 01:40:00|1846.23|1829.13|1853.65|1836.55|1853.65|1836.55|1846.22|1829.12|166
1644457500000|2022-02-10 01:45:00|1853.59|1836.49|1851.48|1834.38|1855.34|1838.24|1850.85|1833.75|226
1644457800000|2022-02-10 01:50:00|1851.54|1834.44|1849.22|1832.12|1852.81|1835.71|1847.2|1830.1|220
1644458100000|2022-02-10 01:55:00|1849.18|1832.08|1850.21|1833.11|1851.25|1834.15|1847.15|1830.05|364
1644458400000|2022-02-10 02:00:00|1850.16|1833.06|1847|1829.9|1850.16|1833.06|1846.28|1829.18|351
1644458700000|2022-02-10 02:05:00|1847.11|1830.01|1849.43|1832.33|1850.1|1833|1844.99|1827.89|403
1644459000000|2022-02-10 02:10:00|1849.39|1832.29|1847.39|1830.29|1850.63|1833.53|1847.39|1830.29|395
1644459300000|2022-02-10 02:15:00|1847.41|1830.31|1846.78|1829.68|1848.33|1831.23|1845.84|1828.74|415
1644459600000|2022-02-10 02:20:00|1846.79|1829.69|1849.57|1832.47|1849.83|1832.73|1846.12|1829.02|271
1644459900000|2022-02-10 02:25:00|1849.52|1832.42|1848.57|1831.47|1850.13|1833.03|1846.31|1829.21|195
1644460200000|2022-02-10 02:30:00|1848.94|1831.84|1846.11|1829.01|1848.94|1831.84|1845.75|1828.65|402
1644460500000|2022-02-10 02:35:00|1846.09|1828.99|1850.2|1833.1|1850.2|1833.1|1845.25|1828.15|286
1644460800000|2022-02-10 02:40:00|1850.14|1833.04|1848.58|1831.48|1851.97|1834.87|1847.91|1830.81|287
1644461100000|2022-02-10 02:45:00|1848.66|1831.56|1836.39|1819.29|1850.44|1833.34|1835.91|1818.81|469
1644461400000|2022-02-10 02:50:00|1836.42|1819.32|1834.46|1817.36|1838.71|1821.61|1833.51|1816.41|422
1644461700000|2022-02-10 02:55:00|1834.63|1817.53|1819.78|1802.68|1835.83|1818.73|1819.14|1802.04|535
1644462000000|2022-02-10 03:00:00|1819.41|1802.31|1813.71|1796.61|1824.17|1807.07|1811.54|1794.44|547
1644462300000|2022-02-10 03:05:00|1813.74|1796.64|1815.8|1798.7|1816.96|1799.86|1810.68|1793.58|512
1644462600000|2022-02-10 03:10:00|1815.79|1798.69|1813.78|1796.68|1817.85|1800.75|1813.78|1796.68|393
1644462900000|2022-02-10 03:15:00|1813.85|1796.75|1819.05|1801.95|1819.05|1801.95|1813.59|1796.49|552
1644463200000|2022-02-10 03:20:00|1819.17|1802.07|1818.58|1801.48|1820.46|1803.36|1817.05|1799.95|543
1644463500000|2022-02-10 03:25:00|1818.6|1801.5|1820.69|1803.59|1820.92|1803.82|1818.12|1801.02|594
1644463800000|2022-02-10 03:30:00|1820.61|1803.51|1822.66|1805.56|1822.73|1805.63|1817.35|1800.25|496
1644464100000|2022-02-10 03:35:00|1822.81|1805.71|1822.22|1805.12|1822.81|1805.71|1819.51|1802.41|482
1644464400000|2022-02-10 03:40:00|1822.23|1805.13|1817.61|1800.51|1822.23|1805.13|1815.49|1798.39|566
1644464700000|2022-02-10 03:45:00|1817.58|1800.48|1817.45|1800.35|1819.13|1802.03|1815.44|1798.34|550
1644465000000|2022-02-10 03:50:00|1817.5|1800.4|1819.13|1802.03|1819.13|1802.03|1815.34|1798.24|485
1644465300000|2022-02-10 03:55:00|1818.84|1801.74|1817.8|1800.7|1820.03|1802.93|1817.37|1800.27|430
1644465600000|2022-02-10 04:00:00|1817.82|1800.72|1815.63|1798.53|1818.53|1801.43|1813.74|1796.64|622
1644465900000|2022-02-10 04:05:00|1815.93|1798.83|1821.85|1804.75|1822.22|1805.12|1815.87|1798.77|358
1644466200000|2022-02-10 04:10:00|1821.83|1804.73|1821.29|1804.19|1822.5|1805.4|1820.18|1803.08|494
1644466500000|2022-02-10 04:15:00|1821.25|1804.15|1818.56|1801.46|1821.57|1804.47|1817.26|1800.16|564
1644466800000|2022-02-10 04:20:00|1818.7|1801.6|1820.07|1802.97|1820.72|1803.62|1817.78|1800.68|527
1644467100000|2022-02-10 04:25:00|1820.04|1802.94|1817.27|1800.17|1820.32|1803.22|1817.16|1800.06|408
1644467400000|2022-02-10 04:30:00|1817.36|1800.26|1819.24|1802.14|1825.62|1808.52|1817.12|1800.02|515
1644467700000|2022-02-10 04:35:00|1819.22|1802.12|1818.35|1801.25|1821.69|1804.59|1817|1799.9|534
1644468000000|2022-02-10 04:40:00|1818.04|1800.94|1816.49|1799.39|1820.45|1803.35|1815.56|1798.46|560
1644468300000|2022-02-10 04:45:00|1816.47|1799.37|1814.27|1797.17|1817.49|1800.39|1811.86|1794.76|597
1644468600000|2022-02-10 04:50:00|1814.28|1797.18|1814.51|1797.41|1815.45|1798.35|1809.79|1792.69|610
1644468900000|2022-02-10 04:55:00|1814.53|1797.43|1817.68|1800.58|1820.68|1803.58|1814.53|1797.43|320
1644469200000|2022-02-10 05:00:00|1818.49|1801.39|1815.36|1798.26|1818.49|1801.39|1814.06|1796.96|492
1644469500000|2022-02-10 05:05:00|1815.37|1798.27|1814.49|1797.39|1815.75|1798.65|1812.01|1794.91|318
1644469800000|2022-02-10 05:10:00|1813.56|1796.46|1816.62|1799.52|1817.4|1800.3|1812.91|1795.81|285
1644470100000|2022-02-10 05:15:00|1816.75|1799.65|1813.99|1796.89|1818.35|1801.25|1812.45|1795.35|458
1644470400000|2022-02-10 05:20:00|1814.64|1797.54|1815.56|1798.46|1816.57|1799.47|1812.72|1795.62|467
1644470700000|2022-02-10 05:25:00|1815.69|1798.59|1815.03|1797.93|1817.93|1800.83|1813.03|1795.93|519
1644471000000|2022-02-10 05:30:00|1815.02|1797.92|1816.09|1798.99|1816.95|1799.85|1814.63|1797.53|359
1644471300000|2022-02-10 05:35:00|1816.07|1798.97|1815.94|1798.84|1819.78|1802.68|1813.25|1796.15|493
1644471600000|2022-02-10 05:40:00|1815.93|1798.83|1818.7|1801.6|1819.61|1802.51|1815.43|1798.33|321
1644471900000|2022-02-10 05:45:00|1818.79|1801.69|1817.88|1800.78|1820.76|1803.66|1815.65|1798.55|391
1644472200000|2022-02-10 05:50:00|1817.89|1800.79|1819.74|1802.64|1821.6|1804.5|1816.64|1799.54|334
1644472500000|2022-02-10 05:55:00|1819.32|1802.22|1818.62|1801.52|1822.2|1805.1|1817.87|1800.77|375
1644472800000|2022-02-10 06:00:00|1818.52|1801.42|1821.46|1804.36|1822.45|1805.35|1817.04|1799.94|408
1644473100000|2022-02-10 06:05:00|1821.4|1804.3|1822.86|1805.76|1825.01|1807.91|1821.09|1803.99|258
1644473400000|2022-02-10 06:10:00|1822.81|1805.71|1820.66|1803.56|1824.38|1807.28|1820.16|1803.06|567
1644473700000|2022-02-10 06:15:00|1821.18|1804.08|1821.49|1804.39|1821.9|1804.8|1819.11|1802.01|435
1644474000000|2022-02-10 06:20:00|1821.4|1804.3|1819.18|1802.08|1821.4|1804.3|1816.39|1799.29|445
1644474300000|2022-02-10 06:25:00|1819.09|1801.99|1816.33|1799.23|1820.15|1803.05|1815.27|1798.17|533
1644474600000|2022-02-10 06:30:00|1816.32|1799.22|1818.19|1801.09|1818.9|1801.8|1813.89|1796.79|479
1644474900000|2022-02-10 06:35:00|1818.2|1801.1|1823.41|1806.31|1823.56|1806.46|1818.2|1801.1|385
1644475200000|2022-02-10 06:40:00|1823.43|1806.33|1825.08|1807.98|1825.18|1808.08|1823.25|1806.15|174
1644475500000|2022-02-10 06:45:00|1825.05|1807.95|1827.41|1810.31|1828.11|1811.01|1822.48|1805.38|394
1644475800000|2022-02-10 06:50:00|1827.45|1810.35|1826.21|1809.11|1827.93|1810.83|1824.28|1807.18|351
1644476100000|2022-02-10 06:55:00|1826.22|1809.12|1822.65|1805.55|1829.36|1812.26|1821.99|1804.89|403
1644476400000|2022-02-10 07:00:00|1822.66|1805.56|1826.05|1808.95|1826.9|1809.8|1821.19|1804.09|442
1644476700000|2022-02-10 07:05:00|1825.99|1808.89|1826.4|1809.3|1828.91|1811.81|1825.22|1808.12|573
1644477000000|2022-02-10 07:10:00|1826.42|1809.32|1829.84|1812.74|1830.95|1813.85|1826.22|1809.12|312
1644477300000|2022-02-10 07:15:00|1829.82|1812.72|1826.58|1809.48|1830.62|1813.52|1825.89|1808.79|544
1644477600000|2022-02-10 07:20:00|1826.73|1809.63|1829.33|1812.23|1830.66|1813.56|1826.33|1809.23|412
1644477900000|2022-02-10 07:25:00|1829.1|1812|1830.51|1813.41|1831.57|1814.47|1828.68|1811.58|379
1644478200000|2022-02-10 07:30:00|1830.5|1813.4|1829.47|1812.37|1831.07|1813.97|1827.73|1810.63|431
1644478500000|2022-02-10 07:35:00|1829.3|1812.2|1830.7|1813.6|1831.15|1814.05|1828.84|1811.74|343
1644478800000|2022-02-10 07:40:00|1830.68|1813.58|1829.59|1812.49|1831.13|1814.03|1827.73|1810.63|419
1644479100000|2022-02-10 07:45:00|1829.42|1812.32|1827.76|1810.66|1829.42|1812.32|1825.66|1808.56|317
1644479400000|2022-02-10 07:50:00|1827.78|1810.68|1830.91|1813.81|1833.29|1816.19|1827.78|1810.68|274
1644479700000|2022-02-10 07:55:00|1831.2|1814.1|1834.48|1817.38|1834.51|1817.41|1830.52|1813.42|320
1644480000000|2022-02-10 08:00:00|1834.53|1817.43|1832.98|1815.88|1834.93|1817.83|1830.42|1813.32|502
1644480300000|2022-02-10 08:05:00|1832.52|1815.42|1834.8|1817.7|1835.46|1818.36|1830.94|1813.84|321
1644480600000|2022-02-10 08:10:00|1834.96|1817.86|1838.35|1821.25|1840.08|1822.98|1834.55|1817.45|577
1644480900000|2022-02-10 08:15:00|1838.38|1821.28|1838.55|1821.45|1839.3|1822.2|1835.45|1818.35|463
1644481200000|2022-02-10 08:20:00|1838.53|1821.43|1839.11|1822.01|1839.53|1822.43|1836.09|1818.99|499
1644481500000|2022-02-10 08:25:00|1839.06|1821.96|1838.35|1821.25|1839.63|1822.53|1836.65|1819.55|393
1644481800000|2022-02-10 08:30:00|1838.36|1821.26|1837.58|1820.48|1839.89|1822.79|1836.2|1819.1|502
1644482100000|2022-02-10 08:35:00|1837.45|1820.35|1839.07|1821.97|1839.88|1822.78|1837.14|1820.04|470
1644482400000|2022-02-10 08:40:00|1839.13|1822.03|1837.38|1820.28|1839.83|1822.73|1836.4|1819.3|470
1644482700000|2022-02-10 08:45:00|1837.28|1820.18|1839.33|1822.23|1840.21|1823.11|1836.05|1818.95|528
1644483000000|2022-02-10 08:50:00|1839.75|1822.65|1843.74|1826.64|1843.74|1826.64|1839.23|1822.13|243
1644483300000|2022-02-10 08:55:00|1843.38|1826.28|1840.24|1823.14|1843.88|1826.78|1839.29|1822.19|397
1644483600000|2022-02-10 09:00:00|1840.42|1823.32|1839.75|1822.65|1842.98|1825.88|1838.28|1821.18|445
1644483900000|2022-02-10 09:05:00|1839.73|1822.63|1836.94|1819.84|1839.98|1822.88|1836.87|1819.77|456
1644484200000|2022-02-10 09:10:00|1836.93|1819.83|1835.21|1818.11|1837.05|1819.95|1833.98|1816.88|369
1644484500000|2022-02-10 09:15:00|1835.22|1818.12|1837.17|1820.07|1838.03|1820.93|1834.66|1817.56|285
1644484800000|2022-02-10 09:20:00|1837.39|1820.29|1840.99|1823.89|1843.31|1826.21|1837.17|1820.07|495
1644485100000|2022-02-10 09:25:00|1840.97|1823.87|1843.85|1826.75|1845.86|1828.76|1840.31|1823.21|412
1644485400000|2022-02-10 09:30:00|1843.94|1826.84|1846.29|1829.19|1847.25|1830.15|1843.29|1826.19|350
1644485700000|2022-02-10 09:35:00|1846.38|1829.28|1845.13|1828.03|1847.3|1830.2|1844.7|1827.6|373
1644486000000|2022-02-10 09:40:00|1845.12|1828.02|1846.01|1828.91|1847.11|1830.01|1843.68|1826.58|400
1644486300000|2022-02-10 09:45:00|1846.11|1829.01|1844.56|1827.46|1847.13|1830.03|1843.56|1826.46|296
1644486600000|2022-02-10 09:50:00|1844.69|1827.59|1847.07|1829.97|1847.07|1829.97|1843.46|1826.36|436
1644486900000|2022-02-10 09:55:00|1847.13|1830.03|1846.12|1829.02|1847.15|1830.05|1843.58|1826.48|551
1644487200000|2022-02-10 10:00:00|1846.23|1829.13|1846.75|1829.65|1851.04|1833.94|1844.32|1827.22|531
1644487500000|2022-02-10 10:05:00|1846.58|1829.48|1852.6|1835.5|1852.6|1835.5|1846.45|1829.35|514
1644487800000|2022-02-10 10:10:00|1852.59|1835.49|1853.18|1836.08|1854.93|1837.83|1851.46|1834.36|496
1644488100000|2022-02-10 10:15:00|1853.22|1836.12|1855.24|1838.14|1856.01|1838.91|1852.33|1835.23|463
1644488400000|2022-02-10 10:20:00|1855.25|1838.15|1855.39|1838.29|1856.06|1838.96|1853.02|1835.92|364
1644488700000|2022-02-10 10:25:00|1855.17|1838.07|1860.44|1843.34|1861.36|1844.26|1854.3|1837.2|520
1644489000000|2022-02-10 10:30:00|1860.42|1843.32|1863.39|1846.29|1864.33|1847.23|1859.32|1842.22|391
1644489300000|2022-02-10 10:35:00|1863.43|1846.33|1869.02|1851.92|1869.02|1851.92|1863.31|1846.21|286
1644489600000|2022-02-10 10:40:00|1868.76|1851.66|1873.95|1856.85|1874.44|1857.34|1868.7|1851.6|300
1644489900000|2022-02-10 10:45:00|1873.93|1856.83|1872.2|1855.1|1873.93|1856.83|1868.53|1851.43|557
1644490200000|2022-02-10 10:50:00|1872.22|1855.12|1876.25|1859.15|1877.09|1859.99|1871.7|1854.6|315
1644490500000|2022-02-10 10:55:00|1876.3|1859.2|1874.43|1857.33|1880|1862.9|1873.95|1856.85|379
1644490800000|2022-02-10 11:00:00|1874.44|1857.34|1869.19|1852.09|1876.83|1859.73|1868.8|1851.7|647
1644491100000|2022-02-10 11:05:00|1869.18|1852.08|1871.27|1854.17|1872.83|1855.73|1868.31|1851.21|512
1644491400000|2022-02-10 11:10:00|1871.33|1854.23|1873.32|1856.22|1873.48|1856.38|1868.73|1851.63|644
1644491700000|2022-02-10 11:15:00|1873.27|1856.17|1870.97|1853.87|1874.23|1857.13|1870.42|1853.32|647
1644492000000|2022-02-10 11:20:00|1871|1853.9|1872.34|1855.24|1875.78|1858.68|1869.89|1852.79|685
1644492300000|2022-02-10 11:25:00|1872.36|1855.26|1872.4|1855.3|1874.42|1857.32|1871.37|1854.27|656
1644492600000|2022-02-10 11:30:00|1872.39|1855.29|1879.46|1862.36|1882.88|1865.78|1871.92|1854.82|686
1644492900000|2022-02-10 11:35:00|1879.62|1862.52|1882.18|1865.08|1882.71|1865.61|1879.24|1862.14|362
1644493200000|2022-02-10 11:40:00|1881.53|1864.43|1883.25|1866.15|1883.82|1866.72|1880.25|1863.15|250
1644493500000|2022-02-10 11:45:00|1883.2|1866.1|1876.37|1859.27|1883.55|1866.45|1876.37|1859.27|706
1644493800000|2022-02-10 11:50:00|1876.61|1859.51|1874.73|1857.63|1876.61|1859.51|1869.47|1852.37|595
1644494100000|2022-02-10 11:55:00|1874.75|1857.65|1873.49|1856.39|1877.4|1860.3|1872.53|1855.43|641
1644494400000|2022-02-10 12:00:00|1873.48|1856.38|1872.78|1855.68|1876.95|1859.85|1868.53|1851.43|646
1644494700000|2022-02-10 12:05:00|1872.82|1855.72|1873.64|1856.54|1874.34|1857.24|1869.22|1852.12|639
1644495000000|2022-02-10 12:10:00|1873.59|1856.49|1876.67|1859.57|1876.87|1859.77|1872.5|1855.4|573
1644495300000|2022-02-10 12:15:00|1876.68|1859.58|1867.75|1850.65|1876.78|1859.68|1867.65|1850.55|717
1644495600000|2022-02-10 12:20:00|1867.74|1850.64|1863.59|1846.49|1869.91|1852.81|1862.14|1845.04|685
1644495900000|2022-02-10 12:25:00|1863.37|1846.27|1863.29|1846.19|1866.54|1849.44|1863.13|1846.03|701
1644496200000|2022-02-10 12:30:00|1863.26|1846.16|1863.59|1846.49|1865.47|1848.37|1860.31|1843.21|488
1644496500000|2022-02-10 12:35:00|1863.45|1846.35|1861.6|1844.5|1863.53|1846.43|1860.1|1843|571
1644496800000|2022-02-10 12:40:00|1861.61|1844.51|1854.96|1837.86|1862.25|1845.15|1853.45|1836.35|416
1644497100000|2022-02-10 12:45:00|1854.98|1837.88|1858.01|1840.91|1860.15|1843.05|1854.98|1837.88|553
1644497400000|2022-02-10 12:50:00|1857.98|1840.88|1863.61|1846.51|1864.61|1847.51|1857.95|1840.85|629
1644497700000|2022-02-10 12:55:00|1863.91|1846.81|1862.01|1844.91|1864.17|1847.07|1861.54|1844.44|611
1644498000000|2022-02-10 13:00:00|1862.11|1845.01|1864.24|1847.14|1865.22|1848.12|1860.45|1843.35|627
1644498300000|2022-02-10 13:05:00|1864.22|1847.12|1869.99|1852.89|1870.98|1853.88|1863.13|1846.03|501
1644498600000|2022-02-10 13:10:00|1869.83|1852.73|1869.53|1852.43|1871.75|1854.65|1867.04|1849.94|618
1644498900000|2022-02-10 13:15:00|1869.76|1852.66|1872.81|1855.71|1873.04|1855.94|1867.41|1850.31|519
1644499200000|2022-02-10 13:20:00|1872.84|1855.74|1867.31|1850.21|1872.85|1855.75|1867.3|1850.2|619
1644499500000|2022-02-10 13:25:00|1867.29|1850.19|1862.16|1845.06|1868.92|1851.82|1860.51|1843.41|580
1644499800000|2022-02-10 13:30:00|1862.4|1845.3|1806.8|1789.7|1862.4|1845.3|1802.09|1784.99|968
1644500100000|2022-02-10 13:35:00|1807.08|1789.98|1795.89|1778.79|1807.08|1789.98|1783.25|1766.15|836
1644500400000|2022-02-10 13:40:00|1796.15|1779.05|1785.87|1768.77|1797.15|1780.05|1780.33|1763.23|883
1644500700000|2022-02-10 13:45:00|1785.69|1768.59|1785.49|1768.39|1789.23|1772.13|1780.62|1763.52|966
1644501000000|2022-02-10 13:50:00|1785.54|1768.44|1784.3|1767.2|1791.52|1774.42|1782.67|1765.57|789
1644501300000|2022-02-10 13:55:00|1784.31|1767.21|1781.05|1763.95|1787.91|1770.81|1779.81|1762.71|821
1644501600000|2022-02-10 14:00:00|1780.97|1763.87|1757.16|1740.06|1785.35|1768.25|1748.13|1731.03|899
1644501900000|2022-02-10 14:05:00|1757.09|1739.99|1757.89|1740.79|1762.78|1745.68|1752.29|1735.19|841
1644502200000|2022-02-10 14:10:00|1758.21|1741.11|1759.8|1742.7|1762.92|1745.82|1755.17|1738.07|751
1644502500000|2022-02-10 14:15:00|1759.99|1742.89|1754.97|1737.87|1761.81|1744.71|1749.21|1732.11|758
1644502800000|2022-02-10 14:20:00|1754.96|1737.86|1757.4|1740.3|1759.94|1742.84|1753.67|1736.57|763
1644503100000|2022-02-10 14:25:00|1757.19|1740.09|1768.34|1751.24|1768.92|1751.82|1756.6|1739.5|696
1644503400000|2022-02-10 14:30:00|1768.37|1751.27|1777.84|1760.74|1782.01|1764.91|1768.37|1751.27|883
1644503700000|2022-02-10 14:35:00|1778.3|1761.2|1779.99|1762.89|1781.1|1764|1774.75|1757.65|854
1644504000000|2022-02-10 14:40:00|1779.86|1762.76|1773.08|1755.98|1782.19|1765.09|1771.8|1754.7|829
1644504300000|2022-02-10 14:45:00|1773.53|1756.43|1780.2|1763.1|1781.13|1764.03|1772.91|1755.81|669
1644504600000|2022-02-10 14:50:00|1780.21|1763.11|1805.91|1788.81|1807.83|1790.73|1779.75|1762.65|617
1644504900000|2022-02-10 14:55:00|1805.86|1788.76|1819.44|1802.34|1819.64|1802.54|1801.84|1784.74|714
1644505200000|2022-02-10 15:00:00|1819.69|1802.59|1840.36|1823.26|1845.73|1828.63|1810.14|1793.04|885
1644505500000|2022-02-10 15:05:00|1840.34|1823.24|1842.15|1825.05|1842.17|1825.07|1830.33|1813.23|785
1644505800000|2022-02-10 15:10:00|1842.29|1825.19|1831.89|1814.79|1842.29|1825.19|1829.14|1812.04|887
1644506100000|2022-02-10 15:15:00|1831.7|1814.6|1825.91|1808.81|1834.5|1817.4|1823.13|1806.03|806
1644506400000|2022-02-10 15:20:00|1825.98|1808.88|1822.12|1805.02|1827.64|1810.54|1817.66|1800.56|720
1644506700000|2022-02-10 15:25:00|1822.13|1805.03|1825.59|1808.49|1827.99|1810.89|1818.29|1801.19|871
1644507000000|2022-02-10 15:30:00|1825.61|1808.51|1835.16|1818.06|1836.64|1819.54|1821.91|1804.81|754
1644507300000|2022-02-10 15:35:00|1835.19|1818.09|1841.07|1823.97|1841.54|1824.44|1834.17|1817.07|666
1644507600000|2022-02-10 15:40:00|1840.9|1823.8|1846.49|1829.39|1855.18|1838.08|1840.19|1823.09|802
1644507900000|2022-02-10 15:45:00|1846.57|1829.47|1846.33|1829.23|1847.39|1830.29|1841.73|1824.63|693
1644508200000|2022-02-10 15:50:00|1846.27|1829.17|1830.36|1813.26|1846.99|1829.89|1823.36|1806.26|877
1644508500000|2022-02-10 15:55:00|1830.97|1813.87|1826.34|1809.24|1831.22|1814.12|1822.19|1805.09|609
1644508800000|2022-02-10 16:00:00|1826.35|1809.25|1825.69|1808.59|1835.25|1818.15|1822.56|1805.46|752
1644509100000|2022-02-10 16:05:00|1825.15|1808.05|1829.07|1811.97|1833.23|1816.13|1823.69|1806.59|673
1644509400000|2022-02-10 16:10:00|1829.05|1811.95|1829.44|1812.34|1834.05|1816.95|1826.05|1808.95|734
1644509700000|2022-02-10 16:15:00|1829.43|1812.33|1833.01|1815.91|1833.59|1816.49|1823.44|1806.34|734
1644510000000|2022-02-10 16:20:00|1833|1815.9|1839.15|1822.05|1839.99|1822.89|1830.17|1813.07|741
1644510300000|2022-02-10 16:25:00|1839.35|1822.25|1845.13|1828.03|1847.27|1830.17|1838.99|1821.89|767
1644510600000|2022-02-10 16:30:00|1845.14|1828.04|1835.39|1818.29|1845.14|1828.04|1834.5|1817.4|742
1644510900000|2022-02-10 16:35:00|1835.4|1818.3|1826.62|1809.52|1836.01|1818.91|1825.37|1808.27|614
1644511200000|2022-02-10 16:40:00|1826.63|1809.53|1828.77|1811.67|1828.9|1811.8|1824.35|1807.25|624
1644511500000|2022-02-10 16:45:00|1828.79|1811.69|1831.85|1814.75|1835.06|1817.96|1826.35|1809.25|595
1644511800000|2022-02-10 16:50:00|1831.89|1814.79|1835.8|1818.7|1836.32|1819.22|1831.88|1814.78|570
1644512100000|2022-02-10 16:55:00|1835.79|1818.69|1840.23|1823.13|1842.21|1825.11|1835.79|1818.69|608
1644512400000|2022-02-10 17:00:00|1840.17|1823.07|1835.76|1818.66|1842.05|1824.95|1834.26|1817.16|653
1644512700000|2022-02-10 17:05:00|1835.78|1818.68|1840.55|1823.45|1841.1|1824|1835.18|1818.08|509
1644513000000|2022-02-10 17:10:00|1840.56|1823.46|1852.09|1834.99|1852.11|1835.01|1839.04|1821.94|539
1644513300000|2022-02-10 17:15:00|1852.11|1835.01|1849.27|1832.17|1852.9|1835.8|1845.89|1828.79|718
1644513600000|2022-02-10 17:20:00|1849.16|1832.06|1842.33|1825.23|1849.69|1832.59|1841.15|1824.05|762
1644513900000|2022-02-10 17:25:00|1842.34|1825.24|1843.51|1826.41|1844.31|1827.21|1841.33|1824.23|646
1644514200000|2022-02-10 17:30:00|1843.41|1826.31|1837.18|1820.08|1846.52|1829.42|1835.79|1818.69|728
1644514500000|2022-02-10 17:35:00|1837.17|1820.07|1840.32|1823.22|1840.9|1823.8|1837.02|1819.92|535
1644514800000|2022-02-10 17:40:00|1840.35|1823.25|1832.94|1815.84|1841.18|1824.08|1831.54|1814.44|642
1644515100000|2022-02-10 17:45:00|1833.06|1815.96|1825.19|1808.09|1833.69|1816.59|1824.23|1807.13|419
1644515400000|2022-02-10 17:50:00|1819.53|1802.43|1824.54|1807.44|1826.39|1809.29|1819.12|1802.02|557
1644515700000|2022-02-10 17:55:00|1824.59|1807.49|1821.74|1804.64|1826.16|1809.06|1821.26|1804.16|622
1644516000000|2022-02-10 18:00:00|1821.75|1804.65|1827.73|1810.63|1827.73|1810.63|1821.35|1804.25|735
1644516300000|2022-02-10 18:05:00|1827.41|1810.31|1826.46|1809.36|1828.8|1811.7|1823.76|1806.66|766
1644516600000|2022-02-10 18:10:00|1826.41|1809.31|1820.35|1803.25|1828.52|1811.42|1818.45|1801.35|722
1644516900000|2022-02-10 18:15:00|1820.37|1803.27|1816.46|1799.36|1822.35|1805.25|1813.82|1796.72|729
1644517200000|2022-02-10 18:20:00|1816.39|1799.29|1816.86|1799.76|1821.12|1804.02|1815.48|1798.38|717
1644517500000|2022-02-10 18:25:00|1816.94|1799.84|1808.46|1791.36|1818.22|1801.12|1806.8|1789.7|659
1644517800000|2022-02-10 18:30:00|1808.45|1791.35|1806.27|1789.17|1811.29|1794.19|1805.68|1788.58|621
1644518100000|2022-02-10 18:35:00|1806.35|1789.25|1804.69|1787.59|1806.49|1789.39|1798.9|1781.8|799
1644518400000|2022-02-10 18:40:00|1804.5|1787.4|1805.05|1787.95|1805.84|1788.74|1799.74|1782.64|665
1644518700000|2022-02-10 18:45:00|1805.04|1787.94|1804.33|1787.23|1806.79|1789.69|1801.87|1784.77|694
1644519000000|2022-02-10 18:50:00|1804.27|1787.17|1805.05|1787.95|1805.98|1788.88|1802.96|1785.86|701
1644519300000|2022-02-10 18:55:00|1805.25|1788.15|1805.24|1788.14|1806.92|1789.82|1802.89|1785.79|597
1644519600000|2022-02-10 19:00:00|1805.42|1788.32|1798.35|1781.25|1806.42|1789.32|1797.97|1780.87|543
1644519900000|2022-02-10 19:05:00|1798.16|1781.06|1791.04|1773.94|1798.66|1781.56|1787.08|1769.98|668
1644520200000|2022-02-10 19:10:00|1791.8|1774.7|1785.11|1768.01|1791.87|1774.77|1783.89|1766.79|567
1644520500000|2022-02-10 19:15:00|1784.41|1767.31|1782.6|1765.5|1791.59|1774.49|1781.59|1764.49|745
1644520800000|2022-02-10 19:20:00|1781.57|1764.47|1785.88|1768.78|1786.06|1768.96|1779.73|1762.63|743
1644521100000|2022-02-10 19:25:00|1785.9|1768.8|1788.63|1771.53|1789.95|1772.85|1784.17|1767.07|554
1644521400000|2022-02-10 19:30:00|1788.48|1771.38|1791.38|1774.28|1793.83|1776.73|1788.23|1771.13|511
1644521700000|2022-02-10 19:35:00|1791.65|1774.55|1792.72|1775.62|1796.61|1779.51|1790.72|1773.62|433
1644522000000|2022-02-10 19:40:00|1792.7|1775.6|1789.45|1772.35|1793.51|1776.41|1788.71|1771.61|622
1644522300000|2022-02-10 19:45:00|1789.41|1772.31|1785.42|1768.32|1793.19|1776.09|1785.25|1768.15|663
1644522600000|2022-02-10 19:50:00|1785.43|1768.33|1784.2|1767.1|1788.17|1771.07|1781.04|1763.94|673
1644522900000|2022-02-10 19:55:00|1784.21|1767.11|1780.67|1763.57|1784.8|1767.7|1779.71|1762.61|665
1644523200000|2022-02-10 20:00:00|1780.58|1763.48|1778.45|1761.35|1781.19|1764.09|1771.26|1754.16|682
1644523500000|2022-02-10 20:05:00|1778.46|1761.36|1783.01|1765.91|1783.19|1766.09|1777.93|1760.83|633
1644523800000|2022-02-10 20:10:00|1783.05|1765.95|1781.51|1764.41|1783.98|1766.88|1778.44|1761.34|655
1644524100000|2022-02-10 20:15:00|1781.46|1764.36|1776.65|1759.55|1785.07|1767.97|1775.28|1758.18|697
1644524400000|2022-02-10 20:20:00|1776.71|1759.61|1775.32|1758.22|1778.61|1761.51|1771.84|1754.74|487
1644524700000|2022-02-10 20:25:00|1775.82|1758.72|1782.85|1765.75|1784.92|1767.82|1774.88|1757.78|561
1644525000000|2022-02-10 20:30:00|1782.79|1765.69|1774.69|1757.59|1783.11|1766.01|1774.54|1757.44|794
1644525300000|2022-02-10 20:35:00|1774.93|1757.83|1770.48|1753.38|1776.2|1759.1|1769.49|1752.39|622
1644525600000|2022-02-10 20:40:00|1770.5|1753.4|1766.77|1749.67|1774.67|1757.57|1764.65|1747.55|710
1644525900000|2022-02-10 20:45:00|1766.68|1749.58|1767.31|1750.21|1772.59|1755.49|1763.29|1746.19|730
1644526200000|2022-02-10 20:50:00|1767.25|1750.15|1772.14|1755.04|1773.84|1756.74|1764.77|1747.67|740
1644526500000|2022-02-10 20:55:00|1772.13|1755.03|1789.31|1772.21|1790.25|1773.15|1772.13|1755.03|452
1644526800000|2022-02-10 21:00:00|1790.18|1773.08|1781.2|1764.1|1790.65|1773.55|1781.18|1764.08|473
1644527100000|2022-02-10 21:05:00|1781.17|1764.07|1776.16|1759.06|1781.17|1764.07|1771.37|1754.27|366
1644527400000|2022-02-10 21:10:00|1776.17|1759.07|1779.2|1762.1|1780.23|1763.13|1773.39|1756.29|497
1644527700000|2022-02-10 21:15:00|1779.19|1762.09|1776.54|1759.44|1779.38|1762.28|1769.87|1752.77|503
1644528000000|2022-02-10 21:20:00|1776.36|1759.26|1782.78|1765.68|1787.46|1770.36|1775.59|1758.49|406
1644528300000|2022-02-10 21:25:00|1782.93|1765.83|1782.78|1765.68|1787.32|1770.22|1782.53|1765.43|536
1644528600000|2022-02-10 21:30:00|1782.82|1765.72|1784.66|1767.56|1788.6|1771.5|1779.87|1762.77|649
1644528900000|2022-02-10 21:35:00|1784.84|1767.74|1784.35|1767.25|1785.19|1768.09|1778.17|1761.07|583
1644529200000|2022-02-10 21:40:00|1784.37|1767.27|1788.7|1771.6|1789.91|1772.81|1784.37|1767.27|395
1644529500000|2022-02-10 21:45:00|1788.73|1771.63|1780.44|1763.34|1790.73|1773.63|1779.87|1762.77|645
1644529800000|2022-02-10 21:50:00|1780.41|1763.31|1777.86|1760.76|1783.43|1766.33|1777.05|1759.95|526
1644530100000|2022-02-10 21:55:00|1777.89|1760.79|1782.23|1765.13|1782.97|1765.87|1777.54|1760.44|537
1644530400000|2022-02-10 22:00:00|1782.3|1765.2|1780.69|1763.59|1784.26|1767.16|1775.56|1758.46|519
1644530700000|2022-02-10 22:05:00|1780.65|1763.55|1784.46|1767.36|1786.9|1769.8|1780.65|1763.55|404
1644531000000|2022-02-10 22:10:00|1784.47|1767.37|1786.26|1769.16|1788.41|1771.31|1784.47|1767.37|335
1644531300000|2022-02-10 22:15:00|1786.25|1769.15|1779.27|1762.17|1786.25|1769.15|1778.36|1761.26|351
1644531600000|2022-02-10 22:20:00|1779.26|1762.16|1788|1770.9|1788|1770.9|1779.02|1761.92|252
1644531900000|2022-02-10 22:25:00|1788.05|1770.95|1792.72|1775.62|1792.93|1775.83|1787.51|1770.41|118
1644532200000|2022-02-10 22:30:00|1792.71|1775.61|1791.56|1774.46|1792.88|1775.78|1790.42|1773.32|187
1644532500000|2022-02-10 22:35:00|1791.54|1774.44|1785.84|1768.74|1791.54|1774.44|1785.18|1768.08|287
1644532800000|2022-02-10 22:40:00|1785.8|1768.7|1788.17|1771.07|1789.61|1772.51|1785.37|1768.27|176
1644533100000|2022-02-10 22:45:00|1788.21|1771.11|1783.89|1766.79|1789.54|1772.44|1783.56|1766.46|213
1644533400000|2022-02-10 22:50:00|1783.9|1766.8|1781.44|1764.34|1785.44|1768.34|1780.86|1763.76|237
1644533700000|2022-02-10 22:55:00|1781.39|1764.29|1785.05|1767.95|1785.22|1768.12|1780.66|1763.56|235
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1786.83|1769.73|1787.09|1769.99|1782.92|1765.82|207
1644534300000|2022-02-10 23:05:00|1786.73|1769.63|1782.52|1765.42|1788.4|1771.3|1781.07|1763.97|384
1644534600000|2022-02-10 23:10:00|1782.54|1765.44|1775.5|1758.4|1782.8|1765.7|1774.07|1756.97|448
1644534900000|2022-02-10 23:15:00|1775.6|1758.5|1775.76|1758.66|1779.53|1762.43|1774.59|1757.49|473
1644535200000|2022-02-10 23:20:00|1775.73|1758.63|1775.81|1758.71|1780.09|1762.99|1771.44|1754.34|639
1644535500000|2022-02-10 23:25:00|1776.24|1759.14|1763.83|1746.73|1780.08|1762.98|1763.83|1746.73|655
1644535800000|2022-02-10 23:30:00|1763.81|1746.71|1761.67|1744.57|1764.91|1747.81|1759.99|1742.89|568
1644536100000|2022-02-10 23:35:00|1761.62|1744.52|1766.54|1749.44|1767.74|1750.64|1761.03|1743.93|617
1644536400000|2022-02-10 23:40:00|1766.49|1749.39|1761.07|1743.97|1770.02|1752.92|1760.58|1743.48|576
1644536700000|2022-02-10 23:45:00|1760.83|1743.73|1754.27|1737.17|1760.92|1743.82|1746.43|1729.33|705
1644537000000|2022-02-10 23:50:00|1754.02|1736.92|1757.46|1740.36|1764.42|1747.32|1749.98|1732.88|684
1644537300000|2022-02-10 23:55:00|1757.4|1740.3|1759.12|1742.02|1762.8|1745.7|1757.31|1740.21|524
1644537600000|2022-02-11 00:00:00|1759.14|1742.04|1741.35|1724.25|1759.26|1742.16|1741.35|1724.25|735
1644537900000|2022-02-11 00:05:00|1741.5|1724.4|1753.25|1736.15|1754.13|1737.03|1740.69|1723.59|678
1644538200000|2022-02-11 00:10:00|1753.96|1736.86|1751.57|1734.47|1755.14|1738.04|1747.27|1730.17|540
1644538500000|2022-02-11 00:15:00|1751.54|1734.44|1741.68|1724.58|1751.7|1734.6|1741.22|1724.12|659
1644538800000|2022-02-11 00:20:00|1741.64|1724.54|1734.09|1716.99|1749.85|1732.75|1733.31|1716.21|675
1644539100000|2022-02-11 00:25:00|1734.06|1716.96|1728.79|1711.69|1734.97|1717.87|1725.41|1708.31|765
1644539400000|2022-02-11 00:30:00|1728.86|1711.76|1730.77|1713.67|1735.88|1718.78|1725.08|1707.98|712
1644539700000|2022-02-11 00:35:00|1730.75|1713.65|1733.24|1716.14|1741.14|1724.04|1728.81|1711.71|669
1644540000000|2022-02-11 00:40:00|1733.23|1716.13|1730.59|1713.49|1740.94|1723.84|1730.57|1713.47|756
1644540300000|2022-02-11 00:45:00|1730.56|1713.46|1742.97|1725.87|1743.1|1726|1727.78|1710.68|756
1644540600000|2022-02-11 00:50:00|1743.09|1725.99|1731.51|1714.41|1743.89|1726.79|1726.98|1709.88|539
1644540900000|2022-02-11 00:55:00|1731.58|1714.48|1737.33|1720.23|1739.2|1722.1|1730.73|1713.63|474
1644541200000|2022-02-11 01:00:00|1737.32|1720.22|1758.43|1741.33|1760.75|1743.65|1731.04|1713.94|751
1644541500000|2022-02-11 01:05:00|1758.33|1741.23|1745.28|1728.18|1758.71|1741.61|1744.95|1727.85|686
1644541800000|2022-02-11 01:10:00|1745.25|1728.15|1749.89|1732.79|1754.92|1737.82|1744.07|1726.97|636
1644542100000|2022-02-11 01:15:00|1749.9|1732.8|1749.51|1732.41|1754.96|1737.86|1748.24|1731.14|704
1644542400000|2022-02-11 01:20:00|1749.71|1732.61|1741.35|1724.25|1750.68|1733.58|1741.24|1724.14|373
1644542700000|2022-02-11 01:25:00|1741.43|1724.33|1743.81|1726.71|1747.59|1730.49|1741.06|1723.96|535
1644543000000|2022-02-11 01:30:00|1743.8|1726.7|1741.63|1724.53|1743.89|1726.79|1736.73|1719.63|500
1644543300000|2022-02-11 01:35:00|1741.72|1724.62|1745.51|1728.41|1745.51|1728.41|1739.4|1722.3|529
1644543600000|2022-02-11 01:40:00|1745.56|1728.46|1734.61|1717.51|1746.08|1728.98|1729.78|1712.68|694
1644543900000|2022-02-11 01:45:00|1734.48|1717.38|1735.49|1718.39|1738.54|1721.44|1733.49|1716.39|533
1644544200000|2022-02-11 01:50:00|1735.41|1718.31|1737.12|1720.02|1741.47|1724.37|1735.09|1717.99|581
1644544500000|2022-02-11 01:55:00|1737.59|1720.49|1740.26|1723.16|1740.27|1723.17|1733.05|1715.95|596
1644544800000|2022-02-11 02:00:00|1740.32|1723.22|1734.17|1717.07|1740.69|1723.59|1734.17|1717.07|593
1644545100000|2022-02-11 02:05:00|1734.38|1717.28|1733.5|1716.4|1737.16|1720.06|1730.33|1713.23|448
1644545400000|2022-02-11 02:10:00|1733.42|1716.32|1731.52|1714.42|1733.5|1716.4|1727.08|1709.98|527
1644545700000|2022-02-11 02:15:00|1731.53|1714.43|1727.54|1710.44|1733.22|1716.12|1725.82|1708.72|599
1644546000000|2022-02-11 02:20:00|1727.55|1710.45|1727.72|1710.62|1728.87|1711.77|1723.27|1706.17|631
1644546300000|2022-02-11 02:25:00|1727.68|1710.58|1730.47|1713.37|1731.38|1714.28|1726.14|1709.04|547
1644546600000|2022-02-11 02:30:00|1730.48|1713.38|1732.7|1715.6|1733.67|1716.57|1728.18|1711.08|406
1644546900000|2022-02-11 02:35:00|1732.76|1715.66|1733.88|1716.78|1734.37|1717.27|1730.77|1713.67|489
1644547200000|2022-02-11 02:40:00|1733.93|1716.83|1734|1716.9|1734.09|1716.99|1730.62|1713.52|405
1644547500000|2022-02-11 02:45:00|1733.95|1716.85|1729.05|1711.95|1734.09|1716.99|1728.83|1711.73|483
1644547800000|2022-02-11 02:50:00|1729.16|1712.06|1733.03|1715.93|1733.1|1716|1728.09|1710.99|538
1644548100000|2022-02-11 02:55:00|1733.29|1716.19|1739.95|1722.85|1740.06|1722.96|1731.93|1714.83|453
1644548400000|2022-02-11 03:00:00|1740.08|1722.98|1741.94|1724.84|1742.15|1725.05|1739.27|1722.17|243
1644548700000|2022-02-11 03:05:00|1741.9|1724.8|1743.83|1726.73|1743.9|1726.8|1739.66|1722.56|379
1644549000000|2022-02-11 03:10:00|1743.99|1726.89|1740.67|1723.57|1744|1726.9|1740.54|1723.44|526
1644549300000|2022-02-11 03:15:00|1740.68|1723.58|1745.01|1727.91|1746.9|1729.8|1737.64|1720.54|383
1644549600000|2022-02-11 03:20:00|1745.04|1727.94|1737.43|1720.33|1746.09|1728.99|1737.23|1720.13|349
1644549900000|2022-02-11 03:25:00|1737.51|1720.41|1740.57|1723.47|1742.48|1725.38|1736.3|1719.2|281
1644550200000|2022-02-11 03:30:00|1740.79|1723.69|1738.56|1721.46|1742.5|1725.4|1738.37|1721.27|300
1644550500000|2022-02-11 03:35:00|1738.5|1721.4|1740.07|1722.97|1740.07|1722.97|1735.25|1718.15|324
1644550800000|2022-02-11 03:40:00|1739.98|1722.88|1742.65|1725.55|1743.24|1726.14|1739.98|1722.88|439
1644551100000|2022-02-11 03:45:00|1742.67|1725.57|1739.89|1722.79|1742.73|1725.63|1737.19|1720.09|433
1644551400000|2022-02-11 03:50:00|1740.2|1723.1|1742.13|1725.03|1745.24|1728.14|1739.33|1722.23|487
1644551700000|2022-02-11 03:55:00|1742.14|1725.04|1739.67|1722.57|1744.38|1727.28|1738.62|1721.52|481
1644552000000|2022-02-11 04:00:00|1739.91|1722.81|1741.19|1724.09|1743.32|1726.22|1739.1|1722|477
1644552300000|2022-02-11 04:05:00|1741.21|1724.11|1743.67|1726.57|1743.76|1726.66|1738.12|1721.02|494
1644552600000|2022-02-11 04:10:00|1743.59|1726.49|1742.08|1724.98|1744.08|1726.98|1740.19|1723.09|317
1644552900000|2022-02-11 04:15:00|1742.02|1724.92|1743.33|1726.23|1743.81|1726.71|1738.78|1721.68|380
1644553200000|2022-02-11 04:20:00|1743.31|1726.21|1744.2|1727.1|1744.61|1727.51|1740.61|1723.51|419
1644553500000|2022-02-11 04:25:00|1744.37|1727.27|1735.41|1718.31|1744.37|1727.27|1734.29|1717.19|512
1644553800000|2022-02-11 04:30:00|1735.55|1718.45|1740.99|1723.89|1742.1|1725|1734.53|1717.43|478
1644554100000|2022-02-11 04:35:00|1740.97|1723.87|1737.59|1720.49|1741.25|1724.15|1736.72|1719.62|397
1644554400000|2022-02-11 04:40:00|1737.58|1720.48|1739.07|1721.97|1740.2|1723.1|1736.19|1719.09|585
1644554700000|2022-02-11 04:45:00|1739.24|1722.14|1738.26|1721.16|1742.45|1725.35|1738.07|1720.97|548
1644555000000|2022-02-11 04:50:00|1738.21|1721.11|1739.72|1722.62|1741.93|1724.83|1737.36|1720.26|526
1644555300000|2022-02-11 04:55:00|1739.7|1722.6|1741.29|1724.19|1742.5|1725.4|1736.42|1719.32|582
1644555600000|2022-02-11 05:00:00|1741.27|1724.17|1738.51|1721.41|1741.36|1724.26|1735.98|1718.88|590
1644555900000|2022-02-11 05:05:00|1738.5|1721.4|1739.67|1722.57|1740.75|1723.65|1736.4|1719.3|428
1644556200000|2022-02-11 05:10:00|1739.78|1722.68|1731.3|1714.2|1740.19|1723.09|1729.48|1712.38|537
1644556500000|2022-02-11 05:15:00|1731.38|1714.28|1734.34|1717.24|1736.09|1718.99|1730.66|1713.56|507
1644556800000|2022-02-11 05:20:00|1734.24|1717.14|1736.49|1719.39|1737.45|1720.35|1733.34|1716.24|441
1644557100000|2022-02-11 05:25:00|1736.47|1719.37|1738.75|1721.65|1739.5|1722.4|1736.05|1718.95|460
1644557400000|2022-02-11 05:30:00|1738.52|1721.42|1741.79|1724.69|1742.49|1725.39|1736.37|1719.27|460
1644557700000|2022-02-11 05:35:00|1741.7|1724.6|1738.13|1721.03|1742.57|1725.47|1736.22|1719.12|560
1644558000000|2022-02-11 05:40:00|1738.22|1721.12|1735.74|1718.64|1739.69|1722.59|1734.33|1717.23|551
1644558300000|2022-02-11 05:45:00|1735.69|1718.59|1737.19|1720.09|1737.45|1720.35|1733.95|1716.85|412
1644558600000|2022-02-11 05:50:00|1737.25|1720.15|1731.09|1713.99|1737.25|1720.15|1730.46|1713.36|335
1644558900000|2022-02-11 05:55:00|1731|1713.9|1727.97|1710.87|1735.12|1718.02|1727.97|1710.87|555
1644559200000|2022-02-11 06:00:00|1727.93|1710.83|1737.21|1720.11|1737.26|1720.16|1726.08|1708.98|498
1644559500000|2022-02-11 06:05:00|1737.26|1720.16|1740.93|1723.83|1740.93|1723.83|1737.05|1719.95|240
1644559800000|2022-02-11 06:10:00|1741.18|1724.08|1740.64|1723.54|1741.57|1724.47|1739.61|1722.51|368
1644560100000|2022-02-11 06:15:00|1740.6|1723.5|1741.84|1724.74|1741.84|1724.74|1737.86|1720.76|510
1644560400000|2022-02-11 06:20:00|1742.01|1724.91|1744.3|1727.2|1744.31|1727.21|1741.12|1724.02|353
1644560700000|2022-02-11 06:25:00|1744.25|1727.15|1749.04|1731.94|1750.44|1733.34|1743.88|1726.78|311
1644561000000|2022-02-11 06:30:00|1749.06|1731.96|1748.05|1730.95|1750.51|1733.41|1746.98|1729.88|443
1644561300000|2022-02-11 06:35:00|1748.03|1730.93|1749.71|1732.61|1749.71|1732.61|1745.4|1728.3|486
1644561600000|2022-02-11 06:40:00|1749.77|1732.67|1750.98|1733.88|1751.03|1733.93|1748.4|1731.3|426
1644561900000|2022-02-11 06:45:00|1751.31|1734.21|1752.11|1735.01|1752.12|1735.02|1749.56|1732.46|373
1644562200000|2022-02-11 06:50:00|1752.21|1735.11|1752.39|1735.29|1753.75|1736.65|1751.56|1734.46|586
1644562500000|2022-02-11 06:55:00|1752.43|1735.33|1749.6|1732.5|1752.62|1735.52|1749.3|1732.2|524
1644562800000|2022-02-11 07:00:00|1749.63|1732.53|1748.94|1731.84|1750.27|1733.17|1748.16|1731.06|466
1644563100000|2022-02-11 07:05:00|1749.03|1731.93|1756.62|1739.52|1756.62|1739.52|1748.26|1731.16|419
1644563400000|2022-02-11 07:10:00|1756.66|1739.56|1755.74|1738.64|1756.88|1739.78|1753.51|1736.41|472
1644563700000|2022-02-11 07:15:00|1755.76|1738.66|1751.5|1734.4|1756.45|1739.35|1751.47|1734.37|577
1644564000000|2022-02-11 07:20:00|1751.05|1733.95|1751.89|1734.79|1752|1734.9|1750.18|1733.08|358
1644564300000|2022-02-11 07:25:00|1751.8|1734.7|1751.61|1734.51|1753.97|1736.87|1751.19|1734.09|406
1644564600000|2022-02-11 07:30:00|1751.46|1734.36|1752.14|1735.04|1753.72|1736.62|1751.46|1734.36|363
1644564900000|2022-02-11 07:35:00|1752.23|1735.13|1753.68|1736.58|1754.21|1737.11|1751.6|1734.5|515
1644565200000|2022-02-11 07:40:00|1753.87|1736.77|1754.36|1737.26|1755.29|1738.19|1753.44|1736.34|503
1644565500000|2022-02-11 07:45:00|1754.39|1737.29|1760.31|1743.21|1760.78|1743.68|1753.53|1736.43|425
1644565800000|2022-02-11 07:50:00|1760.3|1743.2|1759.2|1742.1|1760.87|1743.77|1758.29|1741.19|351
1644566100000|2022-02-11 07:55:00|1759.14|1742.04|1758.28|1741.18|1760.71|1743.61|1757.05|1739.95|554
1644566400000|2022-02-11 08:00:00|1758.25|1741.15|1760.25|1743.15|1760.92|1743.82|1755.16|1738.06|441
1644566700000|2022-02-11 08:05:00|1760.65|1743.55|1763.14|1746.04|1764.38|1747.28|1760.15|1743.05|356
1644567000000|2022-02-11 08:10:00|1763.15|1746.05|1763.87|1746.77|1764.06|1746.96|1759.27|1742.17|433
1644567300000|2022-02-11 08:15:00|1763.89|1746.79|1761.67|1744.57|1764.03|1746.93|1759.05|1741.95|556
1644567600000|2022-02-11 08:20:00|1761.61|1744.51|1759.29|1742.19|1761.8|1744.7|1758.01|1740.91|651
1644567900000|2022-02-11 08:25:00|1759.22|1742.12|1759.97|1742.87|1761.89|1744.79|1758.04|1740.94|588
1644568200000|2022-02-11 08:30:00|1760.09|1742.99|1754.3|1737.2|1760.55|1743.45|1753.93|1736.83|546
1644568500000|2022-02-11 08:35:00|1753.68|1736.58|1752.84|1735.74|1755.64|1738.54|1752.84|1735.74|435
1644568800000|2022-02-11 08:40:00|1752.8|1735.7|1752.95|1735.85|1754.17|1737.07|1751.31|1734.21|444
1644569100000|2022-02-11 08:45:00|1752.99|1735.89|1749.42|1732.32|1753|1735.9|1748.17|1731.07|361
1644569400000|2022-02-11 08:50:00|1749.39|1732.29|1748.79|1731.69|1752.13|1735.03|1748.66|1731.56|387
1644569700000|2022-02-11 08:55:00|1748.72|1731.62|1736.5|1719.4|1751.97|1734.87|1736.5|1719.4|461
1644570000000|2022-02-11 09:00:00|1736.51|1719.41|1745.12|1728.02|1745.28|1728.18|1733.1|1716|569
1644570300000|2022-02-11 09:05:00|1745.14|1728.04|1747.79|1730.69|1747.83|1730.73|1741.39|1724.29|445
1644570600000|2022-02-11 09:10:00|1747.76|1730.66|1752.78|1735.68|1752.78|1735.68|1744.5|1727.4|410
1644570900000|2022-02-11 09:15:00|1752.79|1735.69|1754.24|1737.14|1760.64|1743.54|1751.28|1734.18|695
1644571200000|2022-02-11 09:20:00|1754.11|1737.01|1756.99|1739.89|1761.32|1744.22|1753.51|1736.41|545
1644571500000|2022-02-11 09:25:00|1757.01|1739.91|1757.69|1740.59|1759.76|1742.66|1755.28|1738.18|553
1644571800000|2022-02-11 09:30:00|1757.43|1740.33|1754.64|1737.54|1757.47|1740.37|1752.72|1735.62|621
1644572100000|2022-02-11 09:35:00|1754.62|1737.52|1758.86|1741.76|1760.83|1743.73|1754.2|1737.1|507
1644572400000|2022-02-11 09:40:00|1758.69|1741.59|1757.5|1740.4|1760.96|1743.86|1756.01|1738.91|603
1644572700000|2022-02-11 09:45:00|1757.54|1740.44|1756.97|1739.87|1761.07|1743.97|1755.57|1738.47|616
1644573000000|2022-02-11 09:50:00|1756.75|1739.65|1755.13|1738.03|1757.32|1740.22|1753.55|1736.45|560
1644573300000|2022-02-11 09:55:00|1754.7|1737.6|1757.44|1740.34|1759.42|1742.32|1754.01|1736.91|679
1644573600000|2022-02-11 10:00:00|1757.42|1740.32|1758.44|1741.34|1760.26|1743.16|1754.69|1737.59|717
1644573900000|2022-02-11 10:05:00|1758.47|1741.37|1755.31|1738.21|1759.31|1742.21|1754.88|1737.78|540
1644574200000|2022-02-11 10:10:00|1755.33|1738.23|1754.74|1737.64|1757.41|1740.31|1753.76|1736.66|663
1644574500000|2022-02-11 10:15:00|1754.7|1737.6|1754.92|1737.82|1757.62|1740.52|1754.33|1737.23|589
1644574800000|2022-02-11 10:20:00|1754.9|1737.8|1754.36|1737.26|1756.37|1739.27|1749.46|1732.36|487
1644575100000|2022-02-11 10:25:00|1754.35|1737.25|1752.46|1735.36|1754.43|1737.33|1751.35|1734.25|448
1644575400000|2022-02-11 10:30:00|1752.48|1735.38|1756.63|1739.53|1757.18|1740.08|1748.42|1731.32|605
1644575700000|2022-02-11 10:35:00|1756.59|1739.49|1758.39|1741.29|1759.85|1742.75|1756.57|1739.47|357
1644576000000|2022-02-11 10:40:00|1758.32|1741.22|1762.31|1745.21|1764.18|1747.08|1758.32|1741.22|414
1644576300000|2022-02-11 10:45:00|1762.35|1745.25|1766.76|1749.66|1768.59|1751.49|1761.56|1744.46|343
1644576600000|2022-02-11 10:50:00|1766.75|1749.65|1769.24|1752.14|1769.24|1752.14|1763.4|1746.3|355
1644576900000|2022-02-11 10:55:00|1769.25|1752.15|1766.97|1749.87|1771.81|1754.71|1765.01|1747.91|530
1644577200000|2022-02-11 11:00:00|1767.08|1749.98|1764.36|1747.26|1769.44|1752.34|1764.36|1747.26|601
1644577500000|2022-02-11 11:05:00|1764.24|1747.14|1759.23|1742.13|1765.98|1748.88|1759.15|1742.05|453
1644577800000|2022-02-11 11:10:00|1759.21|1742.11|1764.17|1747.07|1765.81|1748.71|1759.05|1741.95|397
1644578100000|2022-02-11 11:15:00|1764.44|1747.34|1764.45|1747.35|1767.52|1750.42|1764.29|1747.19|457
1644578400000|2022-02-11 11:20:00|1764.42|1747.32|1767.08|1749.98|1767.33|1750.23|1763.29|1746.19|401
1644578700000|2022-02-11 11:25:00|1767.18|1750.08|1764.29|1747.19|1767.3|1750.2|1762.4|1745.3|483
1644579000000|2022-02-11 11:30:00|1764.27|1747.17|1766.41|1749.31|1767.42|1750.32|1761.36|1744.26|438
1644579300000|2022-02-11 11:35:00|1766.71|1749.61|1769.26|1752.16|1769.88|1752.78|1766.68|1749.58|261
1644579600000|2022-02-11 11:40:00|1769.14|1752.04|1768.62|1751.52|1769.62|1752.52|1767.61|1750.51|430
1644579900000|2022-02-11 11:45:00|1768.7|1751.6|1771.57|1754.47|1772.55|1755.45|1768.31|1751.21|332
1644580200000|2022-02-11 11:50:00|1771.61|1754.51|1768.28|1751.18|1772.1|1755|1767.75|1750.65|577
1644580500000|2022-02-11 11:55:00|1768.48|1751.38|1767.49|1750.39|1768.48|1751.38|1764.24|1747.14|562
1644580800000|2022-02-11 12:00:00|1767.48|1750.38|1763.32|1746.22|1769.14|1752.04|1762.4|1745.3|637
1644581100000|2022-02-11 12:05:00|1763.29|1746.19|1766.1|1749|1767.52|1750.42|1762.9|1745.8|526
1644581400000|2022-02-11 12:10:00|1766.15|1749.05|1771.26|1754.16|1771.71|1754.61|1766.14|1749.04|476
1644581700000|2022-02-11 12:15:00|1771.45|1754.35|1770.69|1753.59|1772.7|1755.6|1769.3|1752.2|488
1644582000000|2022-02-11 12:20:00|1770.7|1753.6|1779.32|1762.22|1779.51|1762.41|1770.7|1753.6|500
1644582300000|2022-02-11 12:25:00|1779.33|1762.23|1780.09|1762.99|1780.52|1763.42|1777.8|1760.7|466
1644582600000|2022-02-11 12:30:00|1780.06|1762.96|1777.21|1760.11|1780.51|1763.41|1775.12|1758.02|518
1644582900000|2022-02-11 12:35:00|1777.17|1760.07|1776.28|1759.18|1778.97|1761.87|1773.08|1755.98|490
1644583200000|2022-02-11 12:40:00|1776.34|1759.24|1771.96|1754.86|1777.57|1760.47|1771.72|1754.62|516
1644583500000|2022-02-11 12:45:00|1771.98|1754.88|1773.95|1756.85|1775.42|1758.32|1771.42|1754.32|533
1644583800000|2022-02-11 12:50:00|1773.86|1756.76|1778.75|1761.65|1778.77|1761.67|1773.21|1756.11|566
1644584100000|2022-02-11 12:55:00|1778.84|1761.74|1776.17|1759.07|1778.92|1761.82|1772.14|1755.04|490
1644584400000|2022-02-11 13:00:00|1776.15|1759.05|1778.22|1761.12|1778.26|1761.16|1774.78|1757.68|525
1644584700000|2022-02-11 13:05:00|1778.26|1761.16|1778.88|1761.78|1782.29|1765.19|1776.2|1759.1|592
1644585000000|2022-02-11 13:10:00|1778.9|1761.8|1780.26|1763.16|1782.09|1764.99|1778.09|1760.99|586
1644585300000|2022-02-11 13:15:00|1780.31|1763.21|1778.72|1761.62|1780.35|1763.25|1776.39|1759.29|613
1644585600000|2022-02-11 13:20:00|1778.57|1761.47|1786.11|1769.01|1787.19|1770.09|1777.85|1760.75|492
1644585900000|2022-02-11 13:25:00|1786.17|1769.07|1784.3|1767.2|1786.3|1769.2|1783.18|1766.08|666
1644586200000|2022-02-11 13:30:00|1784.21|1767.11|1787.77|1770.67|1787.94|1770.84|1783.27|1766.17|588
1644586500000|2022-02-11 13:35:00|1787.69|1770.59|1786.14|1769.04|1787.83|1770.73|1784.67|1767.57|561
1644586800000|2022-02-11 13:40:00|1786.15|1769.05|1787.7|1770.6|1790.37|1773.27|1786.14|1769.04|574
1644587100000|2022-02-11 13:45:00|1787.67|1770.57|1786.65|1769.55|1787.88|1770.78|1782.58|1765.48|639
1644587400000|2022-02-11 13:50:00|1786.64|1769.54|1789.35|1772.25|1789.59|1772.49|1784.6|1767.5|438
1644587700000|2022-02-11 13:55:00|1789.3|1772.2|1787.42|1770.32|1790.2|1773.1|1787.21|1770.11|539
1644588000000|2022-02-11 14:00:00|1787.45|1770.35|1786.15|1769.05|1790.38|1773.28|1785.89|1768.79|528
1644588300000|2022-02-11 14:05:00|1786.24|1769.14|1783.18|1766.08|1789.28|1772.18|1783.18|1766.08|599
1644588600000|2022-02-11 14:10:00|1783.23|1766.13|1775.85|1758.75|1783.6|1766.5|1775.17|1758.07|624
1644588900000|2022-02-11 14:15:00|1776.06|1758.96|1779.22|1762.12|1782.48|1765.38|1773.45|1756.35|505
1644589200000|2022-02-11 14:20:00|1779.19|1762.09|1780.67|1763.57|1781.78|1764.68|1775.41|1758.31|505
1644589500000|2022-02-11 14:25:00|1780.75|1763.65|1778.92|1761.82|1783.41|1766.31|1777.54|1760.44|691
1644589800000|2022-02-11 14:30:00|1778.82|1761.72|1778.99|1761.89|1789|1771.9|1778.05|1760.95|837
1644590100000|2022-02-11 14:35:00|1778.88|1761.78|1776.38|1759.28|1779.43|1762.33|1769.11|1752.01|704
1644590400000|2022-02-11 14:40:00|1776.36|1759.26|1774.13|1757.03|1776.56|1759.46|1769.24|1752.14|699
1644590700000|2022-02-11 14:45:00|1774|1756.9|1783.84|1766.74|1787.84|1770.74|1774|1756.9|704
1644591000000|2022-02-11 14:50:00|1783.88|1766.78|1788.33|1771.23|1789.51|1772.41|1781.8|1764.7|780
1644591300000|2022-02-11 14:55:00|1788.34|1771.24|1778.29|1761.19|1789.16|1772.06|1776.01|1758.91|863
1644591600000|2022-02-11 15:00:00|1778.36|1761.26|1781.7|1764.6|1784.22|1767.12|1778.19|1761.09|804
1644591900000|2022-02-11 15:05:00|1781.69|1764.59|1778.06|1760.96|1785.78|1768.68|1777.8|1760.7|795
1644592200000|2022-02-11 15:10:00|1778.05|1760.95|1778.83|1761.73|1781.43|1764.33|1775.87|1758.77|777
1644592500000|2022-02-11 15:15:00|1778.91|1761.81|1776.64|1759.54|1780.08|1762.98|1772.34|1755.24|632
1644592800000|2022-02-11 15:20:00|1776.63|1759.53|1780.94|1763.84|1782.32|1765.22|1776.58|1759.48|649
1644593100000|2022-02-11 15:25:00|1780.92|1763.82|1776.43|1759.33|1781.48|1764.38|1775.62|1758.52|799
1644593400000|2022-02-11 15:30:00|1776.45|1759.35|1779.32|1762.22|1781.83|1764.73|1776.37|1759.27|625
1644593700000|2022-02-11 15:35:00|1779.44|1762.34|1781.52|1764.42|1782.48|1765.38|1778.31|1761.21|693
1644594000000|2022-02-11 15:40:00|1781.43|1764.33|1781.85|1764.75|1783.28|1766.18|1779.78|1762.68|627
1644594300000|2022-02-11 15:45:00|1781.8|1764.7|1782.23|1765.13|1783.97|1766.87|1778.86|1761.76|686
1644594600000|2022-02-11 15:50:00|1782.09|1764.99|1779.98|1762.88|1783.67|1766.57|1777.86|1760.76|695
1644594900000|2022-02-11 15:55:00|1779.59|1762.49|1778.76|1761.66|1780.82|1763.72|1775.85|1758.75|679
1644595200000|2022-02-11 16:00:00|1778.74|1761.64|1777.91|1760.81|1781.75|1764.65|1774.54|1757.44|611
1644595500000|2022-02-11 16:05:00|1777.96|1760.86|1767.97|1750.87|1777.98|1760.88|1767.76|1750.66|524
1644595800000|2022-02-11 16:10:00|1768.01|1750.91|1773.28|1756.18|1774.48|1757.38|1767.25|1750.15|568
1644596100000|2022-02-11 16:15:00|1773.56|1756.46|1768.57|1751.47|1774.2|1757.1|1766.8|1749.7|664
1644596400000|2022-02-11 16:20:00|1768.59|1751.49|1771.33|1754.23|1774.86|1757.76|1768.47|1751.37|603
1644596700000|2022-02-11 16:25:00|1771.37|1754.27|1770.03|1752.93|1772.03|1754.93|1767.55|1750.45|717
1644597000000|2022-02-11 16:30:00|1769.97|1752.87|1760.51|1743.41|1771.08|1753.98|1760.27|1743.17|582
1644597300000|2022-02-11 16:35:00|1760.53|1743.43|1761.79|1744.69|1763.54|1746.44|1757.18|1740.08|651
1644597600000|2022-02-11 16:40:00|1761.78|1744.68|1767.08|1749.98|1767.39|1750.29|1761.42|1744.32|654
1644597900000|2022-02-11 16:45:00|1767.09|1749.99|1766.8|1749.7|1769.45|1752.35|1763.06|1745.96|627
1644598200000|2022-02-11 16:50:00|1766.81|1749.71|1767.98|1750.88|1768.42|1751.32|1763.54|1746.44|668
1644598500000|2022-02-11 16:55:00|1767.99|1750.89|1768.47|1751.37|1770.75|1753.65|1766.71|1749.61|566
1644598800000|2022-02-11 17:00:00|1768.35|1751.25|1768.82|1751.72|1769.23|1752.13|1764.82|1747.72|650
1644599100000|2022-02-11 17:05:00|1768.81|1751.71|1763.13|1746.03|1768.81|1751.71|1762.68|1745.58|617
1644599400000|2022-02-11 17:10:00|1763.23|1746.13|1761.46|1744.36|1765.73|1748.63|1761.01|1743.91|675
1644599700000|2022-02-11 17:15:00|1761.43|1744.33|1755.93|1738.83|1762.67|1745.57|1754.71|1737.61|601
1644600000000|2022-02-11 17:20:00|1756.03|1738.93|1753.62|1736.52|1756.62|1739.52|1751.84|1734.74|379
1644600300000|2022-02-11 17:25:00|1753.61|1736.51|1755.61|1738.51|1756.23|1739.13|1752.7|1735.6|486
1644600600000|2022-02-11 17:30:00|1755.63|1738.53|1759.18|1742.08|1760.31|1743.21|1755.03|1737.93|487
1644600900000|2022-02-11 17:35:00|1759.19|1742.09|1757.7|1740.6|1760.52|1743.42|1757.11|1740.01|484
1644601200000|2022-02-11 17:40:00|1757.97|1740.87|1760.64|1743.54|1761.01|1743.91|1757.97|1740.87|416
1644601500000|2022-02-11 17:45:00|1760.58|1743.48|1762.11|1745.01|1763.65|1746.55|1760.1|1743|442
1644601800000|2022-02-11 17:50:00|1762.13|1745.03|1757.22|1740.12|1762.94|1745.84|1755.88|1738.78|610
1644602100000|2022-02-11 17:55:00|1757.34|1740.24|1759.21|1742.11|1760.37|1743.27|1757.03|1739.93|484
1644602400000|2022-02-11 18:00:00|1759.2|1742.1|1759.02|1741.92|1760.86|1743.76|1757.59|1740.49|632
1644602700000|2022-02-11 18:05:00|1759.06|1741.96|1759.87|1742.77|1761.73|1744.63|1758.58|1741.48|536
1644603000000|2022-02-11 18:10:00|1759.8|1742.7|1756.51|1739.41|1760.04|1742.94|1755.66|1738.56|643
1644603300000|2022-02-11 18:15:00|1756.49|1739.39|1762.59|1745.49|1762.6|1745.5|1755.81|1738.71|690
1644603600000|2022-02-11 18:20:00|1762.61|1745.51|1763.35|1746.25|1763.73|1746.63|1761.63|1744.53|389
1644603900000|2022-02-11 18:25:00|1763.57|1746.47|1755.56|1738.46|1763.71|1746.61|1755.51|1738.41|635
1644604200000|2022-02-11 18:30:00|1755.34|1738.24|1750.3|1733.2|1755.52|1738.42|1746.55|1729.45|568
1644604500000|2022-02-11 18:35:00|1750.37|1733.27|1739.64|1722.54|1750.67|1733.57|1739.64|1722.54|740
1644604800000|2022-02-11 18:40:00|1739.67|1722.57|1740.57|1723.47|1742.98|1725.88|1739.22|1722.12|154
1644605100000|2022-02-11 18:45:00|1715.31|1698.21|1716.4|1699.3|1719.65|1702.55|1714.54|1697.44|296
1644605400000|2022-02-11 18:50:00|1716.3|1699.2|1714.25|1697.15|1716.36|1699.26|1711.51|1694.41|623
1644605700000|2022-02-11 18:55:00|1714.3|1697.2|1711.81|1694.71|1718.25|1701.15|1711.03|1693.93|864
1644606000000|2022-02-11 19:00:00|1711.82|1694.72|1702.87|1685.77|1717.04|1699.94|1700.73|1683.63|955
1644606300000|2022-02-11 19:05:00|1702.9|1685.8|1698.88|1681.78|1703.36|1686.26|1691.03|1673.93|900
1644606600000|2022-02-11 19:10:00|1698.61|1681.51|1707.11|1690.01|1707.11|1690.01|1698.58|1681.48|950
1644606900000|2022-02-11 19:15:00|1707.12|1690.02|1709.16|1692.06|1715.08|1702.6|1705.2|1689.51|765
1644607200000|2022-02-11 19:20:00|1709.15|1692.05|1700.33|1683.23|1713.75|1696.65|1699.52|1682.42|751
1644607500000|2022-02-11 19:25:00|1700.23|1683.13|1693.73|1676.63|1700.23|1683.13|1692.4|1675.3|720
1644607800000|2022-02-11 19:30:00|1693.78|1676.68|1709.05|1691.95|1710.13|1693.03|1693.78|1676.68|774
1644608100000|2022-02-11 19:35:00|1709.06|1691.96|1705.91|1688.81|1712.96|1695.86|1705.45|1688.35|824
1644608400000|2022-02-11 19:40:00|1705.89|1688.79|1699.88|1682.78|1706.21|1689.11|1699.88|1682.78|729
1644608700000|2022-02-11 19:45:00|1699.87|1682.77|1699.35|1682.25|1701.13|1684.03|1694.16|1677.06|663
1644609000000|2022-02-11 19:50:00|1699.32|1682.22|1689|1671.9|1700.02|1682.92|1685.92|1668.82|810
1644609300000|2022-02-11 19:55:00|1689.01|1671.91|1688.69|1671.59|1694.25|1677.15|1687.1|1670|693
1644609600000|2022-02-11 20:00:00|1688.79|1671.69|1681.9|1664.8|1693.15|1676.05|1681.9|1664.8|455
1644609900000|2022-02-11 20:05:00|1679.55|1662.45|1673.07|1655.97|1679.55|1662.45|1671.62|1654.52|500
1644610200000|2022-02-11 20:10:00|1673.06|1655.96|1664.53|1647.43|1674.82|1657.72|1664.15|1647.05|725
1644610500000|2022-02-11 20:15:00|1664.51|1647.41|1663.21|1646.11|1670.9|1653.8|1661.48|1644.38|706
1644610800000|2022-02-11 20:20:00|1663.2|1646.1|1647.44|1630.34|1664.22|1647.12|1645.52|1628.42|786
1644611100000|2022-02-11 20:25:00|1647.86|1630.76|1649.89|1632.79|1655.43|1638.33|1645.28|1628.18|749
1644611400000|2022-02-11 20:30:00|1649.98|1632.88|1648.15|1631.05|1657.72|1640.62|1643.34|1626.24|750
1644611700000|2022-02-11 20:35:00|1648.33|1631.23|1648.75|1631.65|1651.24|1634.14|1645.54|1628.44|682
1644612000000|2022-02-11 20:40:00|1648.52|1631.42|1655.06|1637.96|1656.81|1639.71|1641.68|1624.58|776
1644612300000|2022-02-11 20:45:00|1655.03|1637.93|1660.83|1643.73|1664.32|1647.22|1654.23|1637.13|699
1644612600000|2022-02-11 20:50:00|1660.82|1643.72|1659.92|1642.82|1661.94|1644.84|1658.14|1641.04|715
1644612900000|2022-02-11 20:55:00|1659.88|1642.78|1654.03|1636.93|1662.01|1644.91|1653.48|1636.38|648
1644613200000|2022-02-11 21:00:00|1654.09|1636.99|1656.74|1639.64|1666.63|1649.53|1651.37|1634.27|614
1644613500000|2022-02-11 21:05:00|1656.78|1639.68|1659.04|1641.94|1659.18|1642.08|1654.58|1637.48|551
1644613800000|2022-02-11 21:10:00|1659.07|1641.97|1659.94|1642.84|1661.45|1644.35|1655.39|1638.29|483
1644614100000|2022-02-11 21:15:00|1659.93|1642.83|1658.04|1640.94|1661.2|1644.1|1655.39|1638.29|491
1644614400000|2022-02-11 21:20:00|1658.07|1640.97|1654.57|1637.47|1660.33|1643.23|1654.4|1637.3|385
1644614700000|2022-02-11 21:25:00|1654.55|1637.45|1655.9|1638.8|1656.41|1639.31|1648.9|1631.8|445
1644615000000|2022-02-11 21:30:00|1655.62|1638.52|1652.73|1635.63|1656.08|1638.98|1647.64|1630.54|472
1644615300000|2022-02-11 21:35:00|1652.72|1635.62|1648.52|1631.42|1652.8|1635.7|1646.87|1629.77|396
1644615600000|2022-02-11 21:40:00|1649.06|1631.96|1651.23|1634.13|1653.08|1635.98|1647.29|1630.19|465
1644615900000|2022-02-11 21:45:00|1651.22|1634.12|1650.25|1633.15|1651.22|1634.12|1645.62|1628.52|365
1644616200000|2022-02-11 21:50:00|1650.29|1633.19|1649.9|1632.8|1650.69|1633.59|1644.53|1627.43|437
1644616500000|2022-02-11 21:55:00|1649.96|1632.86|1647.26|1630.16|1651.84|1634.74|1646.13|1629.03|352
1644652800000|2022-02-12 08:00:00|1599.19|1582.09|1606.6|1589.5|1606.68|1589.58|1599.18|1582.08|453
1644653100000|2022-02-12 08:05:00|1606.64|1589.54|1612.19|1595.09|1612.94|1595.84|1606.61|1589.51|436
1644653400000|2022-02-12 08:10:00|1612.2|1595.1|1619.54|1602.44|1619.66|1602.56|1609.55|1592.45|471
1644653700000|2022-02-12 08:15:00|1619.36|1602.26|1612.55|1595.45|1619.37|1602.27|1612.03|1594.93|531
1644654000000|2022-02-12 08:20:00|1612.5|1595.4|1611.97|1594.87|1613.24|1596.14|1609.06|1591.96|477
1644654300000|2022-02-12 08:25:00|1611.94|1594.84|1610.14|1593.04|1612|1594.9|1607.83|1590.73|457
1644654600000|2022-02-12 08:30:00|1610.15|1593.05|1614.41|1597.31|1614.46|1597.36|1608.33|1591.23|535
1644654900000|2022-02-12 08:35:00|1614.22|1597.12|1612.08|1594.98|1615.76|1598.66|1611.82|1594.72|393
1644655200000|2022-02-12 08:40:00|1612.07|1594.97|1612|1594.9|1613.75|1596.65|1611.64|1594.54|527
1644655500000|2022-02-12 08:45:00|1611.94|1594.84|1612.9|1595.8|1613.71|1596.61|1611.55|1594.45|550
1644655800000|2022-02-12 08:50:00|1612.92|1595.82|1613.2|1596.1|1613.39|1596.29|1611.25|1594.15|446
1644656100000|2022-02-12 08:55:00|1613.21|1596.11|1609.52|1592.42|1614.95|1597.85|1608.44|1591.34|561
1644656400000|2022-02-12 09:00:00|1609.54|1592.44|1610.48|1593.38|1611.24|1594.14|1607.93|1590.83|450
1644656700000|2022-02-12 09:05:00|1610.64|1593.54|1609.74|1592.64|1611.36|1594.26|1608.01|1590.91|562
1644657000000|2022-02-12 09:10:00|1609.77|1592.67|1610.27|1593.17|1611.54|1594.44|1609.32|1592.22|429
1644657300000|2022-02-12 09:15:00|1610.32|1593.22|1609.87|1592.77|1611.47|1594.37|1609.72|1592.62|476
1644657600000|2022-02-12 09:20:00|1609.82|1592.72|1611.14|1594.04|1611.23|1594.13|1607.29|1590.19|487
1644657900000|2022-02-12 09:25:00|1611.15|1594.05|1612.38|1595.28|1614.4|1597.3|1611.13|1594.03|476
1644658200000|2022-02-12 09:30:00|1612.33|1595.23|1612.17|1595.07|1614.31|1597.21|1610.99|1593.89|475
1644658500000|2022-02-12 09:35:00|1612.14|1595.04|1613.26|1596.16|1613.5|1596.4|1610.75|1593.65|419
1644658800000|2022-02-12 09:40:00|1613.29|1596.19|1613.15|1596.05|1613.68|1596.58|1611.67|1594.57|408
1644659100000|2022-02-12 09:45:00|1613.16|1596.06|1615.76|1598.66|1615.76|1598.66|1613.15|1596.05|361
1644659400000|2022-02-12 09:50:00|1615.74|1598.64|1619.97|1602.87|1620.31|1603.21|1614.32|1597.22|455
1644659700000|2022-02-12 09:55:00|1619.98|1602.88|1621.32|1604.22|1621.83|1604.73|1617.77|1600.67|257
1644660000000|2022-02-12 10:00:00|1621.29|1604.19|1617.49|1600.39|1621.46|1604.36|1616.19|1599.09|489
1644660300000|2022-02-12 10:05:00|1617.98|1600.88|1614.61|1597.51|1618|1600.9|1613.89|1596.79|389
1644660600000|2022-02-12 10:10:00|1614.52|1597.42|1609.28|1592.18|1614.59|1597.49|1609.15|1592.05|313
1644660900000|2022-02-12 10:15:00|1609.21|1592.11|1611.11|1594.01|1611.12|1594.02|1608.66|1591.56|341
1644661200000|2022-02-12 10:20:00|1611.1|1594|1616.69|1599.59|1616.72|1599.62|1611.1|1594|158
1644661500000|2022-02-12 10:25:00|1616.56|1599.46|1611.65|1594.55|1616.56|1599.46|1611.26|1594.16|350
1644661800000|2022-02-12 10:30:00|1611.64|1594.54|1601.45|1584.35|1612.43|1595.33|1601.44|1584.34|427
1644662100000|2022-02-12 10:35:00|1601.5|1584.4|1599.67|1582.57|1604.12|1587.02|1598.05|1580.95|428
1644662400000|2022-02-12 10:40:00|1599.51|1582.41|1600.74|1583.64|1605.28|1588.18|1599.37|1582.27|518
1644662700000|2022-02-12 10:45:00|1600.73|1583.63|1598.25|1581.15|1604.09|1586.99|1596.74|1579.64|480
1644663000000|2022-02-12 10:50:00|1598.2|1581.1|1601.88|1584.78|1603.4|1586.3|1598.01|1580.91|481
1644663300000|2022-02-12 10:55:00|1601.87|1584.77|1607.55|1590.45|1608.73|1591.63|1601.77|1584.67|414
1644663600000|2022-02-12 11:00:00|1607.56|1590.46|1606.33|1589.23|1611.3|1594.2|1605.94|1588.84|503
1644663900000|2022-02-12 11:05:00|1606.38|1589.28|1602.39|1585.29|1606.53|1589.43|1601.88|1584.78|564
1644664200000|2022-02-12 11:10:00|1602.38|1585.28|1602.67|1585.57|1603.69|1586.59|1601.51|1584.41|614
1644664500000|2022-02-12 11:15:00|1602.63|1585.53|1583.03|1565.93|1605.48|1588.38|1582.25|1565.15|561
1644664800000|2022-02-12 11:20:00|1583.05|1565.95|1593.28|1576.18|1594.27|1577.17|1581.64|1564.54|581
1644665100000|2022-02-12 11:25:00|1593.3|1576.2|1602.16|1585.06|1602.72|1585.62|1593.3|1576.2|465
1644665400000|2022-02-12 11:30:00|1602.18|1585.08|1604.29|1587.19|1606.89|1589.79|1599.98|1582.88|477
1644665700000|2022-02-12 11:35:00|1604.3|1587.2|1607.45|1590.35|1607.45|1590.35|1603.69|1586.59|514
1644666000000|2022-02-12 11:40:00|1607.53|1590.43|1614.76|1597.66|1614.76|1597.66|1607.48|1590.38|455
1644666300000|2022-02-12 11:45:00|1614.75|1597.65|1615.77|1598.67|1616.06|1598.96|1610.85|1593.75|446
1644666600000|2022-02-12 11:50:00|1615.78|1598.68|1619.1|1602|1623.53|1606.43|1614.2|1597.1|458
1644666900000|2022-02-12 11:55:00|1619.09|1601.99|1620.03|1602.93|1622.06|1604.96|1617.86|1600.76|384
1644667200000|2022-02-12 12:00:00|1620.05|1602.95|1621.55|1604.45|1624.08|1606.98|1620.03|1602.93|445
1644667500000|2022-02-12 12:05:00|1621.56|1604.46|1614.62|1597.52|1621.79|1604.69|1613.66|1596.56|533
1644667800000|2022-02-12 12:10:00|1614.87|1597.77|1616.81|1599.71|1617.66|1600.56|1614.54|1597.44|423
1644668100000|2022-02-12 12:15:00|1616.46|1599.36|1608.54|1591.44|1616.76|1599.66|1606.94|1589.84|433
1644668400000|2022-02-12 12:20:00|1608.52|1591.42|1611.37|1594.27|1612.54|1595.44|1607.01|1589.91|486
1644668700000|2022-02-12 12:25:00|1611.35|1594.25|1615.94|1598.84|1616.26|1599.16|1610.72|1593.62|485
1644669000000|2022-02-12 12:30:00|1615.95|1598.85|1608.43|1591.33|1616.65|1599.55|1608.43|1591.33|421
1644669300000|2022-02-12 12:35:00|1608.37|1591.27|1608.91|1591.81|1615.45|1598.35|1607.37|1590.27|516
1644669600000|2022-02-12 12:40:00|1608.92|1591.82|1610.68|1593.58|1612.13|1595.03|1607.03|1589.93|456
1644669900000|2022-02-12 12:45:00|1610.67|1593.57|1609.08|1591.98|1612.07|1594.97|1606.46|1589.36|363
1644670200000|2022-02-12 12:50:00|1609.16|1592.06|1608.17|1591.07|1612.33|1595.23|1606.25|1589.15|471
1644670500000|2022-02-12 12:55:00|1608.16|1591.06|1612.26|1595.16|1612.92|1595.82|1607.6|1590.5|439
1644670800000|2022-02-12 13:00:00|1612.3|1595.2|1609.19|1592.09|1613.75|1596.65|1605.69|1588.59|508
1644671100000|2022-02-12 13:05:00|1609.26|1592.16|1604.09|1586.99|1612.28|1595.18|1603.82|1586.72|547
1644671400000|2022-02-12 13:10:00|1604.14|1587.04|1607.44|1590.34|1607.47|1590.37|1602.85|1585.75|444
1644671700000|2022-02-12 13:15:00|1607.47|1590.37|1604.44|1587.34|1608.47|1591.37|1603.61|1586.51|500
1644672000000|2022-02-12 13:20:00|1604.49|1587.39|1607.73|1590.63|1607.8|1590.7|1604.41|1587.31|478
1644672300000|2022-02-12 13:25:00|1607.84|1590.74|1610.9|1593.8|1611.79|1594.69|1607.52|1590.42|485
1644672600000|2022-02-12 13:30:00|1610.84|1593.74|1610.71|1593.61|1611.97|1594.87|1606.81|1589.71|541
1644672900000|2022-02-12 13:35:00|1610.72|1593.62|1598.1|1581|1610.75|1593.65|1596.41|1579.31|589
1644673200000|2022-02-12 13:40:00|1598.09|1580.99|1597.95|1580.85|1598.67|1581.57|1594.87|1577.77|531
1644673500000|2022-02-12 13:45:00|1597.97|1580.87|1602.38|1585.28|1603.81|1586.71|1596.27|1579.17|509
1644673800000|2022-02-12 13:50:00|1602.37|1585.27|1598.53|1581.43|1603.95|1586.85|1597.39|1580.29|545
1644674100000|2022-02-12 13:55:00|1598.54|1581.44|1590.77|1573.67|1598.58|1581.48|1589.36|1572.26|635
1644674400000|2022-02-12 14:00:00|1590.79|1573.69|1598.72|1581.62|1600.5|1583.4|1590.77|1573.67|457
1644674700000|2022-02-12 14:05:00|1598.74|1581.64|1595.26|1578.16|1601.1|1584|1592.19|1575.09|586
1644675000000|2022-02-12 14:10:00|1595.27|1578.17|1598.1|1581|1598.53|1581.43|1591.3|1574.2|516
1644675300000|2022-02-12 14:15:00|1598.08|1580.98|1600.5|1583.4|1601.26|1584.16|1595.32|1578.22|382
1644675600000|2022-02-12 14:20:00|1600.49|1583.39|1592.18|1575.08|1601.04|1583.94|1591.67|1574.57|404
1644675900000|2022-02-12 14:25:00|1592.19|1575.09|1590.76|1573.66|1596.03|1578.93|1590.43|1573.33|403
1644676200000|2022-02-12 14:30:00|1590.95|1573.85|1590.25|1573.15|1592.35|1575.25|1584.73|1567.63|496
1644676500000|2022-02-12 14:35:00|1590.23|1573.13|1575.84|1558.74|1590.37|1573.27|1575.08|1557.98|626
1644676800000|2022-02-12 14:40:00|1575.97|1558.87|1581.58|1564.48|1582.25|1565.15|1572.35|1555.25|609
1644677100000|2022-02-12 14:45:00|1581.57|1564.47|1579.15|1562.05|1583.12|1566.02|1578.75|1561.65|512
1644677400000|2022-02-12 14:50:00|1579.04|1561.94|1585.94|1568.84|1586.38|1569.28|1578.31|1561.21|437
1644677700000|2022-02-12 14:55:00|1585.97|1568.87|1596.21|1579.11|1597.11|1580.01|1585.97|1568.87|570
1644678000000|2022-02-12 15:00:00|1596.2|1579.1|1588.48|1571.38|1598.25|1581.15|1587.93|1570.83|600
1644678300000|2022-02-12 15:05:00|1588.41|1571.31|1574.95|1557.85|1590.88|1573.78|1574.16|1557.06|514
1644678600000|2022-02-12 15:10:00|1574.94|1557.84|1575.85|1558.75|1577.02|1559.92|1573.12|1556.02|575
1644678900000|2022-02-12 15:15:00|1575.86|1558.76|1567.78|1550.68|1577.03|1559.93|1566.11|1549.01|695
1644679200000|2022-02-12 15:20:00|1567.75|1550.65|1574.48|1557.38|1574.76|1557.66|1566.95|1549.85|505
1644679500000|2022-02-12 15:25:00|1574.6|1557.5|1577.26|1560.16|1577.66|1560.56|1572.08|1554.98|377
1644679800000|2022-02-12 15:30:00|1577.25|1560.15|1578.74|1561.64|1579.02|1561.92|1570.02|1552.92|377
1644680100000|2022-02-12 15:35:00|1578.76|1561.66|1583.58|1566.48|1585.19|1568.09|1577.32|1560.22|322
1644680400000|2022-02-12 15:40:00|1583.57|1566.47|1588.08|1570.98|1588.87|1571.77|1583.57|1566.47|348
1644680700000|2022-02-12 15:45:00|1588.09|1570.99|1593.72|1576.62|1594.41|1577.31|1588.09|1570.99|374
1644681000000|2022-02-12 15:50:00|1593.73|1576.63|1593.33|1576.23|1594.3|1577.2|1589.48|1572.38|501
1644681300000|2022-02-12 15:55:00|1593.28|1576.18|1594.06|1576.96|1595.1|1578|1591.76|1574.66|548
1644681600000|2022-02-12 16:00:00|1594.07|1576.97|1586.34|1569.24|1598.68|1581.58|1584.54|1567.44|560
1644681900000|2022-02-12 16:05:00|1586.32|1569.22|1605.87|1588.77|1605.87|1588.77|1586.32|1569.22|685
1644682200000|2022-02-12 16:10:00|1605.88|1588.78|1610.19|1593.09|1613.17|1601.06|1602.69|1588.46|691
1644682500000|2022-02-12 16:15:00|1610.18|1593.08|1611.38|1594.28|1614.23|1597.13|1608.28|1591.18|660
1644682800000|2022-02-12 16:20:00|1611.37|1594.27|1609.17|1592.07|1613.06|1595.96|1608.84|1591.74|568
1644683100000|2022-02-12 16:25:00|1609.2|1592.1|1611.55|1594.45|1612.68|1595.58|1609.19|1592.09|647
1644683400000|2022-02-12 16:30:00|1611.57|1594.47|1610.88|1593.78|1612.84|1595.74|1609.4|1592.3|563
1644683700000|2022-02-12 16:35:00|1610.87|1593.77|1620.52|1603.42|1621.35|1604.25|1610.68|1593.58|642
1644684000000|2022-02-12 16:40:00|1620.72|1603.62|1627.02|1609.92|1629.56|1612.46|1620.52|1603.42|773
1644684300000|2022-02-12 16:45:00|1626.99|1609.89|1627.93|1610.83|1629.2|1612.1|1624.44|1607.34|637
1644684600000|2022-02-12 16:50:00|1627.95|1610.85|1636.58|1619.48|1637.12|1620.02|1627.92|1610.82|494
1644684900000|2022-02-12 16:55:00|1636.37|1619.27|1634.43|1617.33|1636.79|1619.69|1633.35|1616.25|664
1644685200000|2022-02-12 17:00:00|1634.49|1617.39|1634.17|1617.07|1637.52|1620.42|1634|1616.9|490
1644685500000|2022-02-12 17:05:00|1634.14|1617.04|1635.79|1618.69|1636.04|1618.94|1630.96|1613.86|532
1644685800000|2022-02-12 17:10:00|1635.51|1618.41|1632.44|1615.34|1636.32|1619.22|1630.68|1613.58|586
1644686100000|2022-02-12 17:15:00|1632.53|1615.43|1633.86|1616.76|1635.33|1618.23|1631.2|1614.1|637
1644686400000|2022-02-12 17:20:00|1633.95|1616.85|1630.19|1613.09|1633.95|1616.85|1628.34|1611.24|574
1644686700000|2022-02-12 17:25:00|1630.31|1613.21|1627.51|1610.41|1630.58|1613.48|1627.46|1610.36|449
1644687000000|2022-02-12 17:30:00|1627.53|1610.43|1624.65|1607.55|1628.98|1611.88|1624.47|1607.37|550
1644687300000|2022-02-12 17:35:00|1624.58|1607.48|1625.15|1608.05|1626.84|1609.74|1623.33|1606.23|512
1644687600000|2022-02-12 17:40:00|1625.32|1608.22|1626.01|1608.91|1626.84|1609.74|1624.91|1607.81|478
1644687900000|2022-02-12 17:45:00|1626|1608.9|1629.64|1612.54|1629.64|1612.54|1625.14|1608.04|506
1644688200000|2022-02-12 17:50:00|1629.62|1612.52|1630.73|1613.63|1631.42|1614.32|1628.5|1611.4|498
1644688500000|2022-02-12 17:55:00|1630.75|1613.65|1629.99|1612.89|1633.52|1616.42|1629.16|1612.06|530
1644688800000|2022-02-12 18:00:00|1629.96|1612.86|1630.95|1613.85|1633.88|1616.78|1629.1|1612|762
1644689100000|2022-02-12 18:05:00|1630.91|1613.81|1639.37|1622.27|1640.5|1623.4|1630.33|1613.23|560
1644689400000|2022-02-12 18:10:00|1639.3|1622.2|1642.67|1625.57|1644.25|1627.15|1635.91|1618.81|498
1644689700000|2022-02-12 18:15:00|1642.66|1625.56|1645.14|1628.04|1646.32|1629.22|1642.66|1625.56|413
1644690000000|2022-02-12 18:20:00|1645.18|1628.08|1642.73|1625.63|1645.18|1628.08|1640.84|1623.74|636
1644690300000|2022-02-12 18:25:00|1642.86|1625.76|1639.44|1622.34|1645.73|1628.63|1638.71|1621.61|526
1644690600000|2022-02-12 18:30:00|1639.42|1622.32|1640.16|1623.06|1642.87|1625.77|1637.52|1620.42|622
1644690900000|2022-02-12 18:35:00|1640.19|1623.09|1639.55|1622.45|1641.47|1624.37|1639.11|1622.01|600
1644691200000|2022-02-12 18:40:00|1639.53|1622.43|1640.53|1623.43|1640.82|1623.72|1636.75|1619.65|503
1644691500000|2022-02-12 18:45:00|1640.45|1623.35|1643.64|1626.54|1643.67|1626.57|1638.85|1621.75|498
1644691800000|2022-02-12 18:50:00|1643.65|1626.55|1642.42|1625.32|1643.65|1626.55|1640.49|1623.39|495
1644692100000|2022-02-12 18:55:00|1642.41|1625.31|1640.22|1623.12|1642.41|1625.31|1639.86|1622.76|502
1644692400000|2022-02-12 19:00:00|1640.21|1623.11|1639.72|1622.62|1643.18|1626.08|1638.99|1621.89|615
1644692700000|2022-02-12 19:05:00|1639.84|1622.74|1643.02|1625.92|1643.35|1626.25|1639.51|1622.41|545
1644693000000|2022-02-12 19:10:00|1643.08|1625.98|1642.19|1625.09|1643.53|1626.43|1640.69|1623.59|483
1644693300000|2022-02-12 19:15:00|1642.18|1625.08|1641.23|1624.13|1642.84|1625.74|1640.41|1623.31|516
1644693600000|2022-02-12 19:20:00|1641.17|1624.07|1636.22|1619.12|1642.49|1625.39|1636.22|1619.12|632
1644693900000|2022-02-12 19:25:00|1636.21|1619.11|1638.09|1620.99|1641.06|1623.96|1636.18|1619.08|543
1644694200000|2022-02-12 19:30:00|1638.13|1621.03|1634.52|1617.42|1639.86|1622.76|1632.97|1615.87|526
1644694500000|2022-02-12 19:35:00|1634.24|1617.14|1633.87|1616.77|1635.89|1618.79|1632.18|1615.08|506
1644694800000|2022-02-12 19:40:00|1633.94|1616.84|1632.02|1614.92|1635.03|1617.93|1629.79|1612.69|504
1644695100000|2022-02-12 19:45:00|1632.01|1614.91|1628.58|1611.48|1632.01|1614.91|1628.58|1611.48|510
1644695400000|2022-02-12 19:50:00|1628.52|1611.42|1630.33|1613.23|1635.8|1618.7|1628.31|1611.21|501
1644695700000|2022-02-12 19:55:00|1630.02|1612.92|1630.14|1613.04|1630.37|1613.27|1628.51|1611.41|318
1644696000000|2022-02-12 20:00:00|1630.15|1613.05|1624.78|1607.68|1633.38|1616.28|1623.21|1606.11|483
1644696300000|2022-02-12 20:05:00|1624.81|1607.71|1628.25|1611.15|1629.23|1612.13|1624.81|1607.71|423
1644696600000|2022-02-12 20:10:00|1628.27|1611.17|1631.74|1614.64|1632.98|1615.88|1628.16|1611.06|484
1644696900000|2022-02-12 20:15:00|1631.75|1614.65|1631.87|1614.77|1635.05|1617.95|1631.39|1614.29|395
1644697200000|2022-02-12 20:20:00|1631.88|1614.78|1635.28|1618.18|1638.06|1620.96|1631.27|1614.17|490
1644697500000|2022-02-12 20:25:00|1635.54|1618.44|1636.52|1619.42|1637.83|1620.73|1635.29|1618.19|417
1644697800000|2022-02-12 20:30:00|1636.54|1619.44|1640|1622.9|1641.97|1624.87|1636.54|1619.44|431
1644698100000|2022-02-12 20:35:00|1640.02|1622.92|1636.7|1619.6|1640.52|1623.42|1635.63|1618.53|495
1644698400000|2022-02-12 20:40:00|1636.77|1619.67|1633.72|1616.62|1637.78|1620.68|1633.69|1616.59|365
1644698700000|2022-02-12 20:45:00|1633.83|1616.73|1633.45|1616.35|1636.89|1619.79|1633.1|1616|395
1644699000000|2022-02-12 20:50:00|1633.39|1616.29|1634.29|1617.19|1636|1618.9|1633.35|1616.25|441
1644699300000|2022-02-12 20:55:00|1634.3|1617.2|1635.6|1618.5|1635.61|1618.51|1632.97|1615.87|569
1644699600000|2022-02-12 21:00:00|1635.47|1618.37|1634.47|1617.37|1635.53|1618.43|1633.47|1616.37|360
1644699900000|2022-02-12 21:05:00|1634.46|1617.36|1633.26|1616.16|1634.63|1617.53|1632.66|1615.56|361
1644700200000|2022-02-12 21:10:00|1633.25|1616.15|1634.67|1617.57|1636.04|1618.94|1632.68|1615.58|478
1644700500000|2022-02-12 21:15:00|1634.68|1617.58|1630.5|1613.4|1635.1|1618|1629.99|1612.89|561
1644700800000|2022-02-12 21:20:00|1630.62|1613.52|1623.27|1606.17|1632.68|1615.58|1623.04|1605.94|541
1644701100000|2022-02-12 21:25:00|1623.33|1606.23|1624.35|1607.25|1626.67|1609.57|1622.03|1604.93|425
1644701400000|2022-02-12 21:30:00|1624.42|1607.32|1599.47|1582.37|1624.82|1607.72|1598.65|1581.55|632
1644701700000|2022-02-12 21:35:00|1599.56|1582.46|1593.34|1576.24|1604.47|1587.37|1591.24|1574.14|636
1644702000000|2022-02-12 21:40:00|1593.35|1576.25|1587.06|1569.96|1593.39|1576.29|1579.79|1562.69|688
1644702300000|2022-02-12 21:45:00|1587.15|1570.05|1583.95|1566.85|1588.95|1571.85|1581.55|1564.45|718
1644702600000|2022-02-12 21:50:00|1583.97|1566.87|1585.25|1568.15|1587.68|1570.58|1583|1565.9|629
1644702900000|2022-02-12 21:55:00|1585.26|1568.16|1588.62|1571.52|1590.9|1573.8|1585.26|1568.16|640
1644703200000|2022-02-12 22:00:00|1588.61|1571.51|1598.13|1581.03|1598.17|1581.07|1586.87|1569.77|619
1644703500000|2022-02-12 22:05:00|1598.02|1580.92|1605|1587.9|1605|1587.9|1594.34|1577.24|470
1644703800000|2022-02-12 22:10:00|1605.01|1587.91|1600.6|1583.5|1605.46|1588.36|1598.53|1581.43|401
1644704100000|2022-02-12 22:15:00|1600.59|1583.49|1607.84|1590.74|1607.87|1590.77|1600.59|1583.49|350
1644704400000|2022-02-12 22:20:00|1607.94|1590.84|1601.02|1583.92|1608.14|1591.04|1597.5|1580.4|413
1644704700000|2022-02-12 22:25:00|1601.03|1583.93|1602.57|1585.47|1602.82|1585.72|1599.01|1581.91|354
1644705000000|2022-02-12 22:30:00|1602.58|1585.48|1607.17|1590.07|1607.21|1590.11|1601.22|1584.12|314
1644705300000|2022-02-12 22:35:00|1607.18|1590.08|1610.28|1593.18|1610.8|1593.7|1607.18|1590.08|117
1644705600000|2022-02-12 22:40:00|1610.36|1593.26|1608.82|1591.72|1610.88|1596.07|1599.02|1587.14|295
1644705900000|2022-02-12 22:45:00|1608.87|1591.77|1609.06|1591.96|1609.18|1596.06|1598.31|1587.1|328
1644706200000|2022-02-12 22:50:00|1609.07|1591.97|1613.79|1596.69|1615.58|1598.48|1608.95|1591.85|446
1644706500000|2022-02-12 22:55:00|1613.71|1596.61|1614.45|1597.35|1614.58|1597.48|1612.3|1595.2|212
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1611.31|1594.21|1614.63|1597.53|1611.21|1594.11|231
1644707100000|2022-02-12 23:05:00|1610.51|1593.41|1613.1|1596|1613.84|1596.74|1610.39|1593.29|418
1644707400000|2022-02-12 23:10:00|1613.11|1596.01|1613.99|1596.89|1614.47|1597.37|1611.88|1594.78|597
1644707700000|2022-02-12 23:15:00|1613.87|1596.77|1610.95|1593.85|1614.3|1597.2|1610.26|1593.16|566
1644708000000|2022-02-12 23:20:00|1611.03|1593.93|1606.29|1589.19|1611.03|1593.93|1606.29|1589.19|521
1644708300000|2022-02-12 23:25:00|1606.32|1589.22|1604.99|1587.89|1607.95|1590.85|1604.57|1587.47|460
1644708600000|2022-02-12 23:30:00|1605.17|1588.07|1602.42|1585.32|1607.08|1589.98|1602.23|1585.13|467
1644708900000|2022-02-12 23:35:00|1602.16|1585.06|1599.99|1582.89|1603|1585.9|1598.52|1581.42|493
1644709200000|2022-02-12 23:40:00|1600|1582.9|1597.79|1580.69|1600.02|1582.92|1594.98|1577.88|522
1644709500000|2022-02-12 23:45:00|1597.69|1580.59|1598.93|1581.83|1600.56|1583.46|1596.06|1578.96|467
1644709800000|2022-02-12 23:50:00|1598.92|1581.82|1600.43|1583.33|1601.35|1584.25|1597.88|1580.78|579
1644710100000|2022-02-12 23:55:00|1600.46|1583.36|1604.6|1587.5|1604.72|1587.62|1599.91|1582.81|542
1644710400000|2022-02-13 00:00:00|1604.56|1587.46|1604.34|1587.24|1604.91|1587.81|1599.17|1582.07|527
1644710700000|2022-02-13 00:05:00|1604.35|1587.25|1595.04|1577.94|1604.9|1587.8|1595.04|1577.94|478
1644711000000|2022-02-13 00:10:00|1595.08|1577.98|1595.66|1578.56|1600.93|1583.83|1594.93|1577.83|520
1644711300000|2022-02-13 00:15:00|1595.64|1578.54|1603.13|1586.03|1603.13|1586.03|1595.52|1578.42|274
1644711600000|2022-02-13 00:20:00|1603.26|1586.16|1603.5|1586.4|1603.65|1586.55|1598.96|1581.86|444
1644711900000|2022-02-13 00:25:00|1603.53|1586.43|1605.55|1588.45|1605.68|1588.58|1603.38|1586.28|283
1644712200000|2022-02-13 00:30:00|1605.54|1588.44|1612.6|1595.5|1613.89|1596.79|1605|1587.9|324
1644712500000|2022-02-13 00:35:00|1612.64|1595.54|1625.44|1608.34|1625.72|1608.62|1612.25|1595.15|472
1644712800000|2022-02-13 00:40:00|1625.48|1608.38|1627.02|1609.92|1627.83|1610.73|1622.65|1605.55|568
1644713100000|2022-02-13 00:45:00|1627.03|1609.93|1624.42|1607.32|1627.61|1610.51|1623.79|1606.69|519
1644713400000|2022-02-13 00:50:00|1624.43|1607.33|1619.86|1602.76|1625.19|1608.09|1619.48|1602.38|482
1644713700000|2022-02-13 00:55:00|1619.85|1602.75|1620.53|1603.43|1622.78|1605.68|1619.76|1602.66|479
1644714000000|2022-02-13 01:00:00|1620.93|1603.83|1617.79|1600.69|1621.02|1603.92|1616.8|1599.7|523
1644714300000|2022-02-13 01:05:00|1617.8|1600.7|1620.83|1603.73|1622.77|1605.67|1617.78|1600.68|474
1644714600000|2022-02-13 01:10:00|1620.75|1603.65|1619.49|1602.39|1622.68|1605.58|1618.87|1601.77|638
1644714900000|2022-02-13 01:15:00|1619.47|1602.37|1621.14|1604.04|1621.59|1604.49|1619.21|1602.11|552
1644715200000|2022-02-13 01:20:00|1621.13|1604.03|1618.22|1601.12|1621.66|1604.56|1617.8|1600.7|590
1644715500000|2022-02-13 01:25:00|1618.2|1601.1|1615.08|1597.98|1618.89|1601.79|1612.44|1595.34|382
1644715800000|2022-02-13 01:30:00|1615|1597.9|1612.64|1595.54|1615.06|1597.96|1611.77|1594.67|375
1644716100000|2022-02-13 01:35:00|1612.48|1595.38|1610.94|1593.84|1613.48|1596.38|1610.5|1593.4|451
1644716400000|2022-02-13 01:40:00|1610.97|1593.87|1609.56|1592.46|1613.38|1596.28|1609.56|1592.46|467
1644716700000|2022-02-13 01:45:00|1609.63|1592.53|1612.73|1595.63|1613.01|1595.91|1609.35|1592.25|256
1644717000000|2022-02-13 01:50:00|1612.74|1595.64|1609.62|1592.52|1612.89|1595.79|1609.57|1592.47|458
1644717300000|2022-02-13 01:55:00|1609.71|1592.61|1608.44|1591.34|1609.78|1592.68|1605.78|1588.68|409
1644717600000|2022-02-13 02:00:00|1608.37|1591.27|1608.43|1591.33|1611.16|1594.06|1604.53|1587.43|509
1644717900000|2022-02-13 02:05:00|1608.44|1591.34|1607.51|1590.41|1610.37|1593.27|1606.86|1589.76|474
1644718200000|2022-02-13 02:10:00|1607.47|1590.37|1605.16|1588.06|1607.47|1590.37|1604.57|1587.47|390
1644718500000|2022-02-13 02:15:00|1605.18|1588.08|1608.22|1591.12|1609.49|1592.39|1604.77|1587.67|369
1644718800000|2022-02-13 02:20:00|1608.21|1591.11|1603.84|1586.74|1608.87|1591.77|1603.69|1586.59|418
1644719100000|2022-02-13 02:25:00|1603.8|1586.7|1603.01|1585.91|1604.94|1587.84|1602.56|1585.46|392
1644719400000|2022-02-13 02:30:00|1602.96|1585.86|1601.09|1583.99|1604.8|1587.7|1600.3|1583.2|533
1644719700000|2022-02-13 02:35:00|1601.1|1584|1605.5|1588.4|1607.01|1589.91|1600.94|1583.84|318
1644720000000|2022-02-13 02:40:00|1605.48|1588.38|1605.77|1588.67|1606.56|1589.46|1602.11|1585.01|372
1644720300000|2022-02-13 02:45:00|1605.83|1588.73|1608.89|1591.79|1610.53|1593.43|1605.7|1588.6|457
1644720600000|2022-02-13 02:50:00|1608.8|1591.7|1609.84|1592.74|1610.07|1592.97|1608.6|1591.5|414
1644720900000|2022-02-13 02:55:00|1609.83|1592.73|1609.75|1592.65|1610.38|1593.28|1608.51|1591.41|437
1644721200000|2022-02-13 03:00:00|1609.71|1592.61|1610.37|1593.27|1610.38|1593.28|1606.69|1589.59|468
1644721500000|2022-02-13 03:05:00|1610.36|1593.26|1605.84|1588.74|1610.36|1593.26|1605.55|1588.45|518
1644721800000|2022-02-13 03:10:00|1605.82|1588.72|1607.02|1589.92|1609.87|1592.77|1605.73|1588.63|389
1644722100000|2022-02-13 03:15:00|1606.95|1589.85|1607.24|1590.14|1607.37|1590.27|1604.15|1587.05|320
1644722400000|2022-02-13 03:20:00|1607.2|1590.1|1604.43|1587.33|1608.12|1591.02|1603.68|1586.58|427
1644722700000|2022-02-13 03:25:00|1604.35|1587.25|1608.58|1591.48|1609.22|1592.12|1603.56|1586.46|431
1644723000000|2022-02-13 03:30:00|1608.59|1591.49|1608.94|1591.84|1609.77|1592.67|1607.78|1590.68|509
1644723300000|2022-02-13 03:35:00|1608.88|1591.78|1608.76|1591.66|1609.07|1591.97|1605.51|1588.41|359
1644723600000|2022-02-13 03:40:00|1608.77|1591.67|1608.2|1591.1|1611.67|1594.57|1607.67|1590.57|327
1644723900000|2022-02-13 03:45:00|1608.13|1591.03|1610.61|1593.51|1611.06|1593.96|1607.9|1590.8|432
1644724200000|2022-02-13 03:50:00|1610.62|1593.52|1607.58|1590.48|1610.8|1593.7|1606.45|1589.35|517
1644724500000|2022-02-13 03:55:00|1607.6|1590.5|1604|1586.9|1608.12|1591.02|1602.86|1585.76|533
1644724800000|2022-02-13 04:00:00|1603.85|1586.75|1603.57|1586.47|1605.29|1588.19|1600.55|1583.45|457
1644725100000|2022-02-13 04:05:00|1603.58|1586.48|1608.59|1591.49|1609.35|1592.25|1602.85|1585.75|317
1644725400000|2022-02-13 04:10:00|1608.53|1591.43|1606.74|1589.64|1609.36|1592.26|1605.89|1588.79|412
1644725700000|2022-02-13 04:15:00|1606.75|1589.65|1607.22|1590.12|1607.93|1590.83|1605.21|1588.11|469
1644726000000|2022-02-13 04:20:00|1607.21|1590.11|1606.39|1589.29|1608.46|1591.36|1605.58|1588.48|319
1644726300000|2022-02-13 04:25:00|1606.4|1589.3|1606.51|1589.41|1608.62|1591.52|1606.4|1589.3|415
1644726600000|2022-02-13 04:30:00|1606.38|1589.28|1606.37|1589.27|1607.66|1590.56|1605.11|1588.01|485
1644726900000|2022-02-13 04:35:00|1606.46|1589.36|1601.12|1584.02|1606.57|1589.47|1600.66|1583.56|531
1644727200000|2022-02-13 04:40:00|1601.13|1584.03|1598.66|1581.56|1601.15|1584.05|1598.6|1581.5|432
1644727500000|2022-02-13 04:45:00|1598.64|1581.54|1596.38|1579.28|1599.08|1581.98|1593.05|1575.95|507
1644727800000|2022-02-13 04:50:00|1596.4|1579.3|1596.94|1579.84|1598.15|1581.05|1595.13|1578.03|353
1644728100000|2022-02-13 04:55:00|1596.96|1579.86|1597.38|1580.28|1600.11|1583.01|1596.78|1579.68|360
1644728400000|2022-02-13 05:00:00|1597.37|1580.27|1598.47|1581.37|1598.59|1581.49|1594.88|1577.78|279
1644728700000|2022-02-13 05:05:00|1598.49|1581.39|1597.4|1580.3|1600.15|1583.05|1596.57|1579.47|400
1644729000000|2022-02-13 05:10:00|1597.73|1580.63|1596.7|1579.6|1599.24|1582.14|1595.22|1578.12|411
1644729300000|2022-02-13 05:15:00|1596.68|1579.58|1597.55|1580.45|1597.55|1580.45|1593.71|1576.61|506
1644729600000|2022-02-13 05:20:00|1597.57|1580.47|1595.4|1578.3|1598.21|1581.11|1595.35|1578.25|474
1644729900000|2022-02-13 05:25:00|1595.44|1578.34|1600.35|1583.25|1600.52|1583.42|1595.31|1578.21|311
1644730200000|2022-02-13 05:30:00|1600.45|1583.35|1601.72|1584.62|1601.79|1584.69|1599.7|1582.6|453
1644730500000|2022-02-13 05:35:00|1601.71|1584.61|1600.31|1583.21|1603.49|1586.39|1598.91|1581.81|452
1644730800000|2022-02-13 05:40:00|1600.25|1583.15|1604.79|1587.69|1605.48|1588.38|1600.25|1583.15|249
1644731100000|2022-02-13 05:45:00|1604.76|1587.66|1602.69|1585.59|1604.83|1587.73|1599.82|1582.72|448
1644731400000|2022-02-13 05:50:00|1602.68|1585.58|1605.9|1588.8|1606.21|1589.11|1600.59|1583.49|315
1644731700000|2022-02-13 05:55:00|1605.91|1588.81|1605.08|1587.98|1606.91|1589.81|1603.53|1586.43|383
1644732000000|2022-02-13 06:00:00|1605.16|1588.06|1607.01|1589.91|1607.21|1590.11|1604.4|1587.3|424
1644732300000|2022-02-13 06:05:00|1607|1589.9|1606.48|1589.38|1607.23|1590.13|1604.06|1586.96|495
1644732600000|2022-02-13 06:10:00|1606.49|1589.39|1607.13|1590.03|1607.37|1590.27|1604.43|1587.33|480
1644732900000|2022-02-13 06:15:00|1606.82|1589.72|1606.65|1589.55|1607.07|1589.97|1604.31|1587.21|560
1644733200000|2022-02-13 06:20:00|1606.63|1589.53|1607.74|1590.64|1609.73|1592.63|1606.63|1589.53|375
1644733500000|2022-02-13 06:25:00|1607.77|1590.67|1608.25|1591.15|1608.57|1591.47|1605.29|1588.19|404
1644733800000|2022-02-13 06:30:00|1608.27|1591.17|1609.31|1592.21|1609.68|1592.58|1605.87|1588.77|464
1644734100000|2022-02-13 06:35:00|1609.34|1592.24|1617.73|1600.63|1618.48|1601.38|1609.3|1592.2|260
1644734400000|2022-02-13 06:40:00|1617.74|1600.64|1618.15|1601.05|1618.94|1601.84|1617.22|1600.12|371
1644734700000|2022-02-13 06:45:00|1618.16|1601.06|1615.36|1598.26|1618.41|1601.31|1615.27|1598.17|434
1644735000000|2022-02-13 06:50:00|1615.35|1598.25|1619.55|1602.45|1620.07|1602.97|1615.19|1598.09|257
1644735300000|2022-02-13 06:55:00|1619.35|1602.25|1620.03|1602.93|1620.09|1602.99|1618.5|1601.4|179
1644735600000|2022-02-13 07:00:00|1620.02|1602.92|1620.43|1603.33|1620.5|1603.4|1618.55|1601.45|227
1644735900000|2022-02-13 07:05:00|1620.41|1603.31|1617.55|1600.45|1620.68|1603.58|1616.81|1599.71|463
1644736200000|2022-02-13 07:10:00|1617.54|1600.44|1620.48|1603.38|1621.53|1604.43|1615.72|1598.62|426
1644736500000|2022-02-13 07:15:00|1620.49|1603.39|1619.02|1601.92|1620.96|1603.86|1618.57|1601.47|589
1644736800000|2022-02-13 07:20:00|1619|1601.9|1618.74|1601.64|1619|1601.9|1616.29|1599.19|469
1644737100000|2022-02-13 07:25:00|1618.79|1601.69|1618.89|1601.79|1619.54|1602.44|1617.11|1600.01|543
1644737400000|2022-02-13 07:30:00|1618.88|1601.78|1619.5|1602.4|1620.91|1603.81|1616.93|1599.83|491
1644737700000|2022-02-13 07:35:00|1619.66|1602.56|1619.83|1602.73|1621.45|1604.35|1618|1600.9|479
1644738000000|2022-02-13 07:40:00|1619.82|1602.72|1621.65|1604.55|1623.94|1606.84|1619.81|1602.71|491
1644738300000|2022-02-13 07:45:00|1621.61|1604.51|1623.36|1606.26|1624|1606.9|1620.64|1603.54|195
1644738600000|2022-02-13 07:50:00|1623.37|1606.27|1626.56|1609.46|1627.17|1610.07|1623.31|1606.21|189
1644738900000|2022-02-13 07:55:00|1626.55|1609.45|1626.82|1609.72|1627.59|1610.49|1624.92|1607.82|415
1644739200000|2022-02-13 08:00:00|1626.79|1609.69|1627.44|1610.34|1627.59|1610.49|1624.23|1607.13|403
1644739500000|2022-02-13 08:05:00|1627.42|1610.32|1623.61|1606.51|1627.42|1610.32|1623.45|1606.35|469
1644739800000|2022-02-13 08:10:00|1623.6|1606.5|1632.31|1615.21|1633.52|1616.42|1621.76|1604.66|466
1644740100000|2022-02-13 08:15:00|1632.34|1615.24|1634.13|1617.03|1634.27|1617.17|1631.72|1614.62|479
1644740400000|2022-02-13 08:20:00|1634.09|1616.99|1632.86|1615.76|1634.83|1617.73|1632.46|1615.36|399
1644740700000|2022-02-13 08:25:00|1632.88|1615.78|1630.61|1613.51|1632.9|1615.8|1629.17|1612.07|526
1644741000000|2022-02-13 08:30:00|1630.62|1613.52|1630.49|1613.39|1630.87|1613.77|1629.14|1612.04|485
1644741300000|2022-02-13 08:35:00|1630.5|1613.4|1630.78|1613.68|1630.85|1613.75|1629.32|1612.22|505
1644741600000|2022-02-13 08:40:00|1630.8|1613.7|1631.33|1614.23|1632.47|1615.37|1630.69|1613.59|503
1644741900000|2022-02-13 08:45:00|1631.27|1614.17|1629.12|1612.02|1631.54|1614.44|1627.42|1610.32|507
1644742200000|2022-02-13 08:50:00|1629.07|1611.97|1635.21|1618.11|1637.25|1620.15|1627.61|1610.51|388
1644742500000|2022-02-13 08:55:00|1635.22|1618.12|1637.07|1619.97|1637.98|1620.88|1632.2|1615.1|291
1644742800000|2022-02-13 09:00:00|1637.09|1619.99|1634.65|1617.55|1637.46|1620.36|1633.88|1616.78|444
1644743100000|2022-02-13 09:05:00|1634.69|1617.59|1636.36|1619.26|1636.36|1619.26|1633.44|1616.34|540
1644743400000|2022-02-13 09:10:00|1636.68|1619.58|1635.51|1618.41|1637.36|1620.26|1635.51|1618.41|424
1644743700000|2022-02-13 09:15:00|1635.45|1618.35|1633.52|1616.42|1636.16|1619.06|1633.52|1616.42|436
1644744000000|2022-02-13 09:20:00|1633.54|1616.44|1633.43|1616.33|1634.65|1617.55|1632.53|1615.43|424
1644744300000|2022-02-13 09:25:00|1633.42|1616.32|1634.44|1617.34|1636.29|1619.19|1633.05|1615.95|403
1644744600000|2022-02-13 09:30:00|1634.45|1617.35|1633.38|1616.28|1634.67|1617.57|1633.27|1616.17|403
1644744900000|2022-02-13 09:35:00|1633.42|1616.32|1629.61|1612.51|1633.42|1616.32|1628.81|1611.71|433
1644745200000|2022-02-13 09:40:00|1629.65|1612.55|1631.65|1614.55|1631.73|1614.63|1629.23|1612.13|515
1644745500000|2022-02-13 09:45:00|1631.73|1614.63|1627.86|1610.76|1631.92|1614.82|1627.86|1610.76|300
1644745800000|2022-02-13 09:50:00|1627.92|1610.82|1627.74|1610.64|1629.77|1612.67|1626.16|1609.06|387
1644746100000|2022-02-13 09:55:00|1627.73|1610.63|1626.81|1609.71|1627.99|1610.89|1625.86|1608.76|655
1644746400000|2022-02-13 10:00:00|1626.82|1609.72|1624.18|1607.08|1626.82|1609.72|1623.11|1606.01|424
1644746700000|2022-02-13 10:05:00|1624.19|1607.09|1622.16|1605.06|1624.68|1607.58|1622.16|1605.06|351
1644747000000|2022-02-13 10:10:00|1622.33|1605.23|1622.8|1605.7|1625.74|1608.64|1622.29|1605.19|584
1644747300000|2022-02-13 10:15:00|1622.76|1605.66|1627.01|1609.91|1627.01|1609.91|1622.75|1605.65|462
1644747600000|2022-02-13 10:20:00|1626.87|1609.77|1626.62|1609.52|1627.23|1610.13|1625.57|1608.47|573
1644747900000|2022-02-13 10:25:00|1627.09|1609.99|1628.25|1611.15|1629.01|1611.91|1626.86|1609.76|592
1644748200000|2022-02-13 10:30:00|1628.24|1611.14|1632|1614.9|1632.43|1615.33|1628.02|1610.92|666
1644748500000|2022-02-13 10:35:00|1632.02|1614.92|1633.94|1616.84|1636.89|1619.79|1631.95|1614.85|622
1644748800000|2022-02-13 10:40:00|1633.97|1616.87|1636.14|1619.04|1636.2|1619.1|1632.63|1615.53|473
1644749100000|2022-02-13 10:45:00|1636.15|1619.05|1634.24|1617.14|1636.36|1619.26|1632.83|1615.73|614
1644749400000|2022-02-13 10:50:00|1634.23|1617.13|1635.59|1618.49|1636.79|1619.69|1633.29|1616.19|604
1644749700000|2022-02-13 10:55:00|1635.55|1618.45|1638.13|1621.03|1639.66|1622.56|1634.7|1617.6|567
1644750000000|2022-02-13 11:00:00|1638.23|1621.13|1636.34|1619.24|1640.65|1623.55|1633.44|1616.34|513
1644750300000|2022-02-13 11:05:00|1636.29|1619.19|1634.73|1617.63|1636.62|1619.52|1634.48|1617.38|417
1644750600000|2022-02-13 11:10:00|1634.8|1617.7|1633.58|1616.48|1634.94|1617.84|1632.67|1615.57|409
1644750900000|2022-02-13 11:15:00|1633.57|1616.47|1636.86|1619.76|1636.86|1619.76|1632.56|1615.46|472
1644751200000|2022-02-13 11:20:00|1636.82|1619.72|1636.75|1619.65|1637.45|1620.35|1634.4|1617.3|490
1644751500000|2022-02-13 11:25:00|1636.74|1619.64|1640.59|1623.49|1641.51|1624.41|1634.93|1617.83|603
1644751800000|2022-02-13 11:30:00|1640.48|1623.38|1637.79|1620.69|1640.48|1623.38|1637.5|1620.4|488
1644752100000|2022-02-13 11:35:00|1637.82|1620.72|1636.91|1619.81|1637.82|1620.72|1634.89|1617.79|510
1644752400000|2022-02-13 11:40:00|1636.9|1619.8|1635.89|1618.79|1636.91|1619.81|1635.16|1618.06|433
1644752700000|2022-02-13 11:45:00|1635.81|1618.71|1633.66|1616.56|1636.57|1619.47|1633.48|1616.38|466
1644753000000|2022-02-13 11:50:00|1633.73|1616.63|1630.91|1613.81|1633.82|1616.72|1630.28|1613.18|304
1644753300000|2022-02-13 11:55:00|1631|1613.9|1632.07|1614.97|1632.1|1615|1631|1613.9|397
1644753600000|2022-02-13 12:00:00|1632.15|1615.05|1635.61|1618.51|1636.09|1618.99|1629.43|1612.33|498
1644753900000|2022-02-13 12:05:00|1635.63|1618.53|1636.64|1619.54|1637.84|1620.74|1633.86|1616.76|296
1644754200000|2022-02-13 12:10:00|1636.65|1619.55|1637.41|1620.31|1638.44|1621.34|1633.86|1616.76|374
1644754500000|2022-02-13 12:15:00|1637.58|1620.48|1636.88|1619.78|1637.68|1620.58|1633.62|1616.52|452
1644754800000|2022-02-13 12:20:00|1636.9|1619.8|1640|1622.9|1640.09|1622.99|1636.48|1619.38|457
1644755100000|2022-02-13 12:25:00|1639.99|1622.89|1638.64|1621.54|1640.26|1623.16|1638.3|1621.2|426
1644755400000|2022-02-13 12:30:00|1638.62|1621.52|1635.56|1618.46|1640.04|1622.94|1635.03|1617.93|519
1644755700000|2022-02-13 12:35:00|1635.55|1618.45|1636.34|1619.24|1637.26|1620.16|1635.42|1618.32|389
1644756000000|2022-02-13 12:40:00|1636.33|1619.23|1636.51|1619.41|1637.43|1620.33|1635.86|1618.76|405
1644756300000|2022-02-13 12:45:00|1636.52|1619.42|1634.96|1617.86|1639.53|1622.43|1634.91|1617.81|608
1644756600000|2022-02-13 12:50:00|1634.98|1617.88|1633.04|1615.94|1638.16|1621.06|1632.28|1615.18|458
1644756900000|2022-02-13 12:55:00|1633.02|1615.92|1634.65|1617.55|1634.75|1617.65|1632.5|1615.4|432
1644757200000|2022-02-13 13:00:00|1634.62|1617.52|1631.39|1614.29|1635.1|1618|1629.13|1612.03|556
1644757500000|2022-02-13 13:05:00|1631.36|1614.26|1633.83|1616.73|1634.69|1617.59|1631.34|1614.24|452
1644757800000|2022-02-13 13:10:00|1633.82|1616.72|1633.67|1616.57|1634.52|1617.42|1632.61|1615.51|332
1644758100000|2022-02-13 13:15:00|1633.64|1616.54|1634.71|1617.61|1635.15|1618.05|1632.42|1615.32|528
1644758400000|2022-02-13 13:20:00|1634.73|1617.63|1633.66|1616.56|1634.96|1617.86|1632.83|1615.73|445
1644758700000|2022-02-13 13:25:00|1633.68|1616.58|1635.59|1618.49|1635.68|1618.58|1632.75|1615.65|425
1644759000000|2022-02-13 13:30:00|1635.58|1618.48|1632.76|1615.66|1635.99|1618.89|1631.31|1614.21|522
1644759300000|2022-02-13 13:35:00|1632.74|1615.64|1630.94|1613.84|1632.77|1615.67|1628.84|1611.74|359
1644759600000|2022-02-13 13:40:00|1630.93|1613.83|1630.77|1613.67|1630.95|1613.85|1629.08|1611.98|495
1644759900000|2022-02-13 13:45:00|1630.76|1613.66|1629.81|1612.71|1631.37|1614.27|1628.74|1611.64|598
1644760200000|2022-02-13 13:50:00|1629.78|1612.68|1627|1609.9|1629.78|1612.68|1626.41|1609.31|403
1644760500000|2022-02-13 13:55:00|1626.99|1609.89|1624.04|1606.94|1626.99|1609.89|1623.1|1606|341
1644760800000|2022-02-13 14:00:00|1623.98|1606.88|1625.17|1608.07|1625.31|1608.21|1622.88|1605.78|505
1644761100000|2022-02-13 14:05:00|1625.28|1608.18|1625.48|1608.38|1626.8|1609.7|1623.99|1606.89|376
1644761400000|2022-02-13 14:10:00|1625.43|1608.33|1625.77|1608.67|1625.9|1608.8|1624.62|1607.52|421
1644761700000|2022-02-13 14:15:00|1625.79|1608.69|1625.49|1608.39|1632.96|1615.86|1625.01|1607.91|742
1644762000000|2022-02-13 14:20:00|1625.48|1608.38|1628.81|1611.71|1629.03|1611.93|1623.12|1606.02|543
1644762300000|2022-02-13 14:25:00|1628.83|1611.73|1623.9|1606.8|1630.03|1612.93|1623.89|1606.79|442
1644762600000|2022-02-13 14:30:00|1623.92|1606.82|1612.58|1595.48|1624.78|1607.68|1610.43|1593.33|519
1644762900000|2022-02-13 14:35:00|1612.59|1595.49|1614.8|1597.7|1614.97|1597.87|1606.76|1589.66|640
1644763200000|2022-02-13 14:40:00|1614.79|1597.69|1618.4|1601.3|1618.4|1601.3|1612.1|1595|461
1644763500000|2022-02-13 14:45:00|1618.39|1601.29|1613.58|1596.48|1618.58|1601.48|1613.13|1596.03|532
1644763800000|2022-02-13 14:50:00|1613.57|1596.47|1614.73|1597.63|1615.04|1597.94|1611.52|1594.42|624
1644764100000|2022-02-13 14:55:00|1614.78|1597.68|1622.78|1605.68|1623.06|1605.96|1614.75|1597.65|556
1644764400000|2022-02-13 15:00:00|1622.84|1605.74|1625.49|1608.39|1626.31|1609.21|1620.67|1603.57|409
1644764700000|2022-02-13 15:05:00|1625.52|1608.42|1624.7|1607.6|1626.31|1609.21|1624.44|1607.34|374
1644765000000|2022-02-13 15:10:00|1624.73|1607.63|1627.35|1610.25|1627.36|1610.26|1624.61|1607.51|396
1644765300000|2022-02-13 15:15:00|1627.37|1610.27|1623.93|1606.83|1628.09|1610.99|1622.97|1605.87|446
1644765600000|2022-02-13 15:20:00|1623.94|1606.84|1626.16|1609.06|1628.07|1610.97|1623.92|1606.82|596
1644765900000|2022-02-13 15:25:00|1626.28|1609.18|1625.02|1607.92|1626.28|1609.18|1620.02|1602.92|604
1644766200000|2022-02-13 15:30:00|1625.05|1607.95|1626.01|1608.91|1626.77|1609.67|1624.99|1607.89|540
1644766500000|2022-02-13 15:35:00|1626.02|1608.92|1624.28|1607.18|1628.39|1611.29|1623.88|1606.78|614
1644766800000|2022-02-13 15:40:00|1624.27|1607.17|1624.1|1607|1626.28|1609.18|1624.07|1606.97|550
1644767100000|2022-02-13 15:45:00|1624.09|1606.99|1621.69|1604.59|1624.1|1607|1619.23|1602.13|453
1644767400000|2022-02-13 15:50:00|1621.67|1604.57|1620.74|1603.64|1624.86|1607.76|1618.92|1601.82|516
1644767700000|2022-02-13 15:55:00|1620.7|1603.6|1615.7|1598.6|1620.84|1603.74|1615.7|1598.6|356
1644768000000|2022-02-13 16:00:00|1615.53|1598.43|1603.92|1586.82|1616.78|1599.68|1603.51|1586.41|393
1644768300000|2022-02-13 16:05:00|1603.87|1586.77|1602.16|1585.06|1606.15|1589.05|1600.93|1583.83|528
1644768600000|2022-02-13 16:10:00|1602.15|1585.05|1600.66|1583.56|1603.5|1586.4|1599.78|1582.68|524
1644768900000|2022-02-13 16:15:00|1600.58|1583.48|1601.8|1584.7|1603.57|1586.47|1600.16|1583.06|686
1644769200000|2022-02-13 16:20:00|1601.81|1584.71|1603.29|1586.19|1604.86|1587.76|1600.04|1582.94|773
1644769500000|2022-02-13 16:25:00|1603.3|1586.2|1600.07|1582.97|1603.53|1586.43|1597.25|1580.15|696
1644769800000|2022-02-13 16:30:00|1600.05|1582.95|1599.98|1582.88|1601.35|1584.25|1599.09|1581.99|673
1644770100000|2022-02-13 16:35:00|1599.96|1582.86|1601.28|1584.18|1604.28|1587.18|1599.61|1582.51|471
1644770400000|2022-02-13 16:40:00|1601.3|1584.2|1602.03|1584.93|1602.41|1585.31|1596.84|1579.74|546
1644770700000|2022-02-13 16:45:00|1602.16|1585.06|1600.49|1583.39|1606.1|1589|1598.99|1581.89|534
1644771000000|2022-02-13 16:50:00|1600.48|1583.38|1600.83|1583.73|1601.01|1583.91|1598.9|1581.8|399
1644771300000|2022-02-13 16:55:00|1600.82|1583.72|1601.74|1584.64|1602.88|1585.78|1599.93|1582.83|443
1644771600000|2022-02-13 17:00:00|1601.73|1584.63|1589.21|1572.11|1601.77|1584.67|1588.94|1571.84|559
1644771900000|2022-02-13 17:05:00|1589.19|1572.09|1587.74|1570.64|1592.01|1574.91|1584.65|1567.55|497
1644772200000|2022-02-13 17:10:00|1587.73|1570.63|1585.24|1568.14|1589.52|1572.42|1583.88|1566.78|503
1644772500000|2022-02-13 17:15:00|1585.31|1568.21|1586.08|1568.98|1586.46|1569.36|1580.64|1563.54|655
1644772800000|2022-02-13 17:20:00|1586.07|1568.97|1588.77|1571.67|1589.26|1572.16|1583.09|1565.99|576
1644773100000|2022-02-13 17:25:00|1588.69|1571.59|1587.46|1570.36|1589.25|1572.15|1586.02|1568.92|528
1644773400000|2022-02-13 17:30:00|1587.47|1570.37|1592.01|1574.91|1594.09|1576.99|1587.37|1570.27|452
1644773700000|2022-02-13 17:35:00|1592.37|1575.27|1592.42|1575.32|1592.43|1575.33|1586.74|1569.64|518
1644774000000|2022-02-13 17:40:00|1592.43|1575.33|1593.55|1576.45|1593.59|1576.49|1589.7|1572.6|334
1644774300000|2022-02-13 17:45:00|1593.53|1576.43|1592.82|1575.72|1595.8|1578.7|1591.21|1574.11|321
1644774600000|2022-02-13 17:50:00|1592.8|1575.7|1591.99|1574.89|1593.62|1576.52|1589.72|1572.62|291
1644774900000|2022-02-13 17:55:00|1591.98|1574.88|1594.91|1577.81|1595.5|1578.4|1591.95|1574.85|253
1644775200000|2022-02-13 18:00:00|1594.87|1577.77|1593.82|1576.72|1595.44|1578.34|1592.1|1575|265
1644775500000|2022-02-13 18:05:00|1593.9|1576.8|1596.76|1579.66|1596.84|1579.74|1593.76|1576.66|177
1644775800000|2022-02-13 18:10:00|1596.77|1579.67|1599.23|1582.13|1599.23|1582.13|1596.77|1579.67|226
1644776100000|2022-02-13 18:15:00|1599.25|1582.15|1599.63|1582.53|1601.87|1584.77|1597.81|1580.71|310
1644776400000|2022-02-13 18:20:00|1599.62|1582.52|1597.89|1580.79|1599.8|1582.7|1596.14|1579.04|163
1644776700000|2022-02-13 18:25:00|1597.95|1580.85|1602.16|1585.06|1602.16|1585.06|1597.28|1580.18|223
1644777000000|2022-02-13 18:30:00|1602.51|1585.41|1601.47|1584.37|1602.51|1585.41|1597.9|1580.8|351
1644777300000|2022-02-13 18:35:00|1601.46|1584.36|1587.1|1570|1602.8|1585.7|1585.04|1567.94|553
1644777600000|2022-02-13 18:40:00|1587.25|1570.15|1584.26|1567.16|1589.4|1572.3|1582.27|1565.17|736
1644777900000|2022-02-13 18:45:00|1584.22|1567.12|1583.88|1566.78|1586.44|1569.34|1583.2|1566.1|450
1644778200000|2022-02-13 18:50:00|1583.87|1566.77|1581.85|1564.75|1585.14|1568.04|1576.58|1559.48|546
1644778500000|2022-02-13 18:55:00|1581.84|1564.74|1580.97|1563.87|1583.99|1566.89|1577.66|1560.56|429
1644778800000|2022-02-13 19:00:00|1580.96|1563.86|1584.65|1567.55|1586.81|1569.71|1578.22|1561.12|591
1644779100000|2022-02-13 19:05:00|1584.67|1567.57|1581.46|1564.36|1585.28|1568.18|1580.38|1563.28|698
1644779400000|2022-02-13 19:10:00|1581.45|1564.35|1578.71|1561.61|1582.95|1565.85|1578.61|1561.51|636
1644779700000|2022-02-13 19:15:00|1578.73|1561.63|1582.83|1565.73|1585.32|1568.22|1578.68|1561.58|550
1644780000000|2022-02-13 19:20:00|1582.79|1565.69|1586.75|1569.65|1588.21|1571.11|1582.64|1565.54|402
1644780300000|2022-02-13 19:25:00|1586.71|1569.61|1580.22|1563.12|1586.87|1569.77|1580.08|1562.98|467
1644780600000|2022-02-13 19:30:00|1580.2|1563.1|1573.92|1556.82|1581.53|1564.43|1573.89|1556.79|360
1644780900000|2022-02-13 19:35:00|1573.88|1556.78|1570.13|1553.03|1575.32|1558.22|1570.02|1552.92|412
1644781200000|2022-02-13 19:40:00|1570.17|1553.07|1563.55|1546.45|1571.47|1554.37|1563.07|1545.97|518
1644781500000|2022-02-13 19:45:00|1563.61|1546.51|1569.43|1552.33|1570.65|1553.55|1563.61|1546.51|607
1644781800000|2022-02-13 19:50:00|1569.42|1552.32|1570.87|1553.77|1573.48|1556.38|1567.15|1550.05|507
1644782100000|2022-02-13 19:55:00|1570.88|1553.78|1574.03|1556.93|1574.43|1557.33|1567.53|1550.43|554
1644782400000|2022-02-13 20:00:00|1574.02|1556.92|1572.72|1555.62|1576|1558.9|1567.32|1550.22|606
1644782700000|2022-02-13 20:05:00|1572.76|1555.66|1575.42|1558.32|1578.52|1561.42|1572.76|1555.66|637
1644783000000|2022-02-13 20:10:00|1575.41|1558.31|1579.33|1562.23|1579.35|1562.25|1574.73|1557.63|353
1644783300000|2022-02-13 20:15:00|1579.35|1562.25|1585.4|1568.3|1587.17|1570.07|1578.89|1561.79|468
1644783600000|2022-02-13 20:20:00|1585.43|1568.33|1589.99|1572.89|1590.02|1572.92|1585.43|1568.33|475
1644783900000|2022-02-13 20:25:00|1590|1572.9|1593.56|1576.46|1595.31|1578.21|1589.88|1572.78|532
1644784200000|2022-02-13 20:30:00|1593.58|1576.48|1592.1|1575|1594.66|1577.56|1590.43|1573.33|517
1644784500000|2022-02-13 20:35:00|1592.11|1575.01|1592.89|1574.29|1593.8|1575.2|1590.8|1572.2|542
1644784800000|2022-02-13 20:40:00|1592.81|1574.21|1590.83|1572.23|1592.89|1574.29|1590.1|1571.5|553
1644785100000|2022-02-13 20:45:00|1590.88|1572.28|1591.34|1572.74|1591.75|1573.15|1590.2|1571.6|513
1644785400000|2022-02-13 20:50:00|1591.39|1572.79|1592.34|1573.74|1593.11|1574.51|1589.64|1571.04|479
1644785700000|2022-02-13 20:55:00|1592.32|1573.72|1596.56|1577.96|1596.57|1577.97|1589.68|1571.08|469
1644786000000|2022-02-13 21:00:00|1596.54|1577.94|1599.49|1580.89|1599.95|1581.35|1593.23|1574.63|601
1644786300000|2022-02-13 21:05:00|1599.52|1580.92|1597.9|1579.3|1600.39|1581.79|1597.25|1578.65|460
1644786600000|2022-02-13 21:10:00|1597.95|1579.35|1594.61|1576.01|1599.87|1581.27|1593.35|1574.75|459
1644786900000|2022-02-13 21:15:00|1594.45|1575.85|1590.95|1572.35|1596.11|1577.51|1590.71|1572.11|464
1644787200000|2022-02-13 21:20:00|1590.77|1572.17|1592.93|1574.33|1593.15|1574.55|1590.22|1571.62|397
1644787500000|2022-02-13 21:25:00|1592.91|1574.31|1587.37|1568.77|1593.32|1574.72|1587.37|1568.77|381
1644787800000|2022-02-13 21:30:00|1587.82|1569.22|1587.96|1569.36|1589.43|1570.83|1586.39|1567.79|402
1644788100000|2022-02-13 21:35:00|1587.91|1569.31|1587.34|1568.74|1588.75|1570.15|1586.07|1567.47|410
1644788400000|2022-02-13 21:40:00|1587.06|1568.46|1590.84|1572.24|1591.18|1572.58|1587.06|1568.46|488
1644788700000|2022-02-13 21:45:00|1590.85|1572.25|1590.07|1571.47|1591.22|1572.62|1589.03|1570.43|525
1644789000000|2022-02-13 21:50:00|1590.08|1571.48|1589.32|1570.72|1590.14|1571.54|1588.02|1569.42|342
1644789300000|2022-02-13 21:55:00|1589.31|1570.71|1586.57|1567.97|1590.36|1571.76|1585.45|1566.85|422
1644789600000|2022-02-13 22:00:00|1586.58|1567.98|1588.58|1571.48|1588.67|1571.57|1586.19|1567.63|432
1644789900000|2022-02-13 22:05:00|1588.57|1571.47|1587.53|1570.43|1589.73|1572.63|1586.08|1568.98|421
1644790200000|2022-02-13 22:10:00|1587.52|1570.42|1588.79|1571.69|1588.9|1571.8|1586.55|1569.45|450
1644790500000|2022-02-13 22:15:00|1588.8|1571.7|1592.55|1575.45|1592.65|1575.55|1587.51|1570.41|434
1644790800000|2022-02-13 22:20:00|1592.56|1575.46|1592.59|1575.49|1592.79|1575.69|1591.81|1574.71|142
1644791100000|2022-02-13 22:25:00|1592.58|1575.48|1595.2|1578.1|1597.01|1579.91|1592.58|1575.48|107
1644791400000|2022-02-13 22:30:00|1595.23|1578.13|1595.12|1578.02|1595.36|1578.26|1594.27|1577.17|132
1644791700000|2022-02-13 22:35:00|1595.11|1578.01|1598.02|1580.92|1598.02|1580.92|1594.9|1577.8|122
1644792000000|2022-02-13 22:40:00|1597.98|1580.88|1595.45|1578.35|1598.77|1581.67|1595.22|1578.12|103
1644792300000|2022-02-13 22:45:00|1595.48|1578.38|1595.79|1578.69|1595.94|1578.84|1594.36|1577.26|156
1644792600000|2022-02-13 22:50:00|1595.87|1578.77|1593.96|1576.86|1600.25|1583.15|1593.85|1576.75|164
1644792900000|2022-02-13 22:55:00|1593.94|1576.84|1597.67|1580.57|1600.04|1582.94|1592.63|1575.53|278
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1592.19|1575.09|1598.7|1581.6|1591.4|1574.3|513
1644793500000|2022-02-13 23:05:00|1592.17|1575.07|1587.19|1570.09|1593.23|1576.13|1586.53|1569.43|524
1644793800000|2022-02-13 23:10:00|1587.15|1570.05|1583.32|1566.22|1588|1570.9|1581.37|1564.27|535
1644794100000|2022-02-13 23:15:00|1583.38|1566.28|1590.35|1573.25|1593.05|1575.95|1583.36|1566.26|590
1644794400000|2022-02-13 23:20:00|1590.37|1573.27|1580.66|1563.56|1590.73|1573.63|1580.51|1563.41|466
1644794700000|2022-02-13 23:25:00|1580.63|1563.53|1581.01|1563.91|1582.9|1565.8|1579.59|1562.49|457
1644795000000|2022-02-13 23:30:00|1581.02|1563.92|1577.15|1560.05|1583.14|1566.04|1576.74|1559.64|453
1644795300000|2022-02-13 23:35:00|1577.13|1560.03|1582.5|1565.4|1582.83|1565.73|1577.1|1560|438
1644795600000|2022-02-13 23:40:00|1582.28|1565.18|1579.76|1562.66|1582.96|1565.86|1577.09|1559.99|525
1644795900000|2022-02-13 23:45:00|1579.82|1562.72|1580.37|1563.27|1582.91|1565.81|1578.94|1561.84|533
1644796200000|2022-02-13 23:50:00|1580.4|1563.3|1582.08|1564.98|1582.36|1565.26|1578.9|1561.8|550
1644796500000|2022-02-13 23:55:00|1582.11|1565.01|1570.2|1553.1|1582.43|1565.33|1569.85|1552.75|390
1644796800000|2022-02-14 00:00:00|1570.09|1552.99|1567.24|1550.14|1574.92|1557.82|1565.35|1548.25|510
1644797100000|2022-02-14 00:05:00|1567.23|1550.13|1566.95|1549.85|1568.97|1551.87|1562.33|1545.23|545
1644797400000|2022-02-14 00:10:00|1566.92|1549.82|1570.16|1553.06|1573.28|1556.18|1565.33|1548.23|548
1644797700000|2022-02-14 00:15:00|1570.19|1553.09|1578.31|1561.21|1579.05|1561.95|1570.03|1552.93|406
1644798000000|2022-02-14 00:20:00|1578.32|1561.22|1567.41|1550.31|1578.98|1561.88|1566.63|1549.53|413
1644798300000|2022-02-14 00:25:00|1567.43|1550.33|1562.34|1545.24|1569.77|1552.67|1561.18|1544.08|432
1644798600000|2022-02-14 00:30:00|1562.31|1545.21|1555.77|1538.67|1562.35|1545.25|1550.97|1533.87|661
1644798900000|2022-02-14 00:35:00|1555.57|1538.47|1559.75|1542.65|1560.53|1543.43|1553.51|1536.41|537
1644799200000|2022-02-14 00:40:00|1559.78|1542.68|1555.05|1537.95|1560.14|1543.04|1554.29|1537.19|692
1644799500000|2022-02-14 00:45:00|1555.04|1537.94|1561.06|1543.96|1561.22|1544.12|1552.16|1535.06|621
1644799800000|2022-02-14 00:50:00|1561.07|1543.97|1557.32|1540.22|1562.58|1545.48|1556.72|1539.62|508
1644800100000|2022-02-14 00:55:00|1557.3|1540.2|1561.92|1544.82|1562.13|1545.03|1557.2|1540.1|555
1644800400000|2022-02-14 01:00:00|1561.94|1544.84|1557.9|1540.8|1562.7|1545.6|1556.24|1539.14|574
1644800700000|2022-02-14 01:05:00|1558.25|1541.15|1561.01|1543.91|1562.4|1545.3|1557.63|1540.53|468
1644801000000|2022-02-14 01:10:00|1560.72|1543.62|1566.06|1548.96|1566.21|1549.11|1559.96|1542.86|428
1644801300000|2022-02-14 01:15:00|1566.05|1548.95|1565|1547.9|1566.05|1548.95|1562.23|1545.13|568
1644801600000|2022-02-14 01:20:00|1564.99|1547.89|1554.75|1537.65|1565.4|1548.3|1553.74|1536.64|459
1644801900000|2022-02-14 01:25:00|1554.67|1537.57|1546.54|1529.44|1554.67|1537.57|1544.74|1527.64|489
1644802200000|2022-02-14 01:30:00|1546.53|1529.43|1536.71|1519.61|1546.58|1529.48|1530.68|1513.58|619
1644802500000|2022-02-14 01:35:00|1536.75|1519.65|1534.38|1517.28|1542.01|1524.91|1533.76|1516.66|623
1644802800000|2022-02-14 01:40:00|1534.3|1517.2|1537.01|1519.91|1539.25|1522.15|1534.06|1516.96|704
1644803100000|2022-02-14 01:45:00|1537.03|1519.93|1538.33|1521.23|1539.24|1522.14|1535.21|1518.11|629
1644803400000|2022-02-14 01:50:00|1538.32|1521.22|1539.45|1522.35|1539.55|1522.45|1535.48|1518.38|650
1644803700000|2022-02-14 01:55:00|1539.39|1522.29|1538.24|1521.14|1540.16|1523.06|1536.07|1518.97|671
1644804000000|2022-02-14 02:00:00|1538.25|1521.15|1544.11|1527.01|1546.11|1529.01|1536.3|1519.2|619
1644804300000|2022-02-14 02:05:00|1544.16|1527.06|1543.09|1525.99|1544.81|1527.71|1540.43|1523.33|561
1644804600000|2022-02-14 02:10:00|1543.06|1525.96|1543.43|1526.33|1545.11|1528.01|1541.25|1524.15|603
1644804900000|2022-02-14 02:15:00|1543.4|1526.3|1547.06|1529.96|1547.66|1530.56|1543.2|1526.1|499
1644805200000|2022-02-14 02:20:00|1547|1529.9|1544.71|1527.61|1547.46|1530.36|1543.83|1526.73|670
1644805500000|2022-02-14 02:25:00|1544.73|1527.63|1547.02|1529.92|1547.02|1529.92|1543.6|1526.5|577
1644805800000|2022-02-14 02:30:00|1547.06|1529.96|1544.2|1527.1|1548.11|1531.01|1543.97|1526.87|596
1644806100000|2022-02-14 02:35:00|1544.32|1527.22|1545.77|1528.67|1546.61|1529.51|1543.27|1526.17|633
1644806400000|2022-02-14 02:40:00|1545.78|1528.68|1544.65|1527.55|1545.92|1528.82|1543.61|1526.51|628
1644806700000|2022-02-14 02:45:00|1544.63|1527.53|1538.21|1521.11|1546.83|1529.73|1538.03|1520.93|480
1644807000000|2022-02-14 02:50:00|1538.1|1521|1535.68|1518.58|1538.11|1521.01|1534.33|1517.23|479
1644807300000|2022-02-14 02:55:00|1535.62|1518.52|1538.18|1521.08|1539.14|1522.04|1535.55|1518.45|506
1644807600000|2022-02-14 03:00:00|1538.19|1521.09|1541.05|1523.95|1542.83|1525.73|1531.68|1514.58|619
1644807900000|2022-02-14 03:05:00|1540.85|1523.75|1542.46|1525.36|1544.08|1526.98|1540.34|1523.24|513
1644808200000|2022-02-14 03:10:00|1542.48|1525.38|1542.66|1525.56|1543.74|1526.64|1541.22|1524.12|522
1644808500000|2022-02-14 03:15:00|1542.67|1525.57|1549.01|1531.91|1549.4|1532.3|1541.54|1524.44|469
1644808800000|2022-02-14 03:20:00|1549|1531.9|1548.76|1531.66|1549.95|1532.85|1547.97|1530.87|413
1644809100000|2022-02-14 03:25:00|1548.77|1531.67|1547.77|1530.67|1552.49|1535.39|1547.77|1530.67|500
1644809400000|2022-02-14 03:30:00|1547.75|1530.65|1549|1531.9|1549.72|1532.62|1546.15|1529.05|522
1644809700000|2022-02-14 03:35:00|1548.95|1531.85|1547.53|1530.43|1552.02|1534.92|1547.26|1530.16|490
1644810000000|2022-02-14 03:40:00|1547.54|1530.44|1545.39|1528.29|1547.54|1530.44|1545.37|1528.27|314
1644810300000|2022-02-14 03:45:00|1545.4|1528.3|1545.27|1528.17|1545.99|1528.89|1542.11|1525.01|385
1644810600000|2022-02-14 03:50:00|1545.29|1528.19|1543.17|1526.07|1547.22|1530.12|1542.47|1525.37|400
1644810900000|2022-02-14 03:55:00|1543.2|1526.1|1544.65|1527.55|1546.07|1528.97|1543.05|1525.95|455
1644811200000|2022-02-14 04:00:00|1544.46|1527.36|1543.52|1526.42|1545.31|1528.21|1543.45|1526.35|408
1644811500000|2022-02-14 04:05:00|1543.6|1526.5|1541.05|1523.95|1544.21|1527.11|1541.05|1523.95|376
1644811800000|2022-02-14 04:10:00|1541.16|1524.06|1542.33|1525.23|1543.54|1526.44|1540.1|1523|329
1644812100000|2022-02-14 04:15:00|1542.37|1525.27|1539.42|1522.32|1543.49|1526.39|1538.95|1521.85|329
1644812400000|2022-02-14 04:20:00|1539.29|1522.19|1542.89|1525.79|1545.21|1528.11|1539.11|1522.01|460
1644812700000|2022-02-14 04:25:00|1542.88|1525.78|1543.12|1526.02|1543.63|1526.53|1541.35|1524.25|490
1644813000000|2022-02-14 04:30:00|1543.11|1526.01|1545.96|1528.86|1546.16|1529.06|1540.29|1523.19|443
1644813300000|2022-02-14 04:35:00|1545.99|1528.89|1546.01|1528.91|1546.54|1529.44|1544.71|1527.61|476
1644813600000|2022-02-14 04:40:00|1546.03|1528.93|1548.53|1531.43|1549.14|1532.04|1545.59|1528.49|293
1644813900000|2022-02-14 04:45:00|1548.54|1531.44|1545.3|1528.2|1548.54|1531.44|1544.46|1527.36|547
1644814200000|2022-02-14 04:50:00|1545.22|1528.12|1547.99|1530.89|1548.41|1531.31|1545.11|1528.01|478
1644814500000|2022-02-14 04:55:00|1548.05|1530.95|1548.52|1531.42|1548.82|1531.72|1546.53|1529.43|399
1644814800000|2022-02-14 05:00:00|1548.63|1531.53|1551.24|1534.14|1552.26|1535.16|1548.6|1531.5|378
1644815100000|2022-02-14 05:05:00|1551.33|1534.23|1550.4|1533.3|1551.52|1534.42|1548.63|1531.53|400
1644815400000|2022-02-14 05:10:00|1550.6|1533.5|1550.75|1533.65|1551.45|1534.35|1548.25|1531.15|534
1644815700000|2022-02-14 05:15:00|1550.74|1533.64|1548.63|1531.53|1552.8|1535.7|1548.35|1531.25|518
1644816000000|2022-02-14 05:20:00|1548.66|1531.56|1546.36|1529.26|1548.66|1531.56|1546.28|1529.18|394
1644816300000|2022-02-14 05:25:00|1546.4|1529.3|1546.32|1529.22|1547.91|1530.81|1545.05|1527.95|519
1644816600000|2022-02-14 05:30:00|1546.3|1529.2|1546.26|1529.16|1548.49|1531.39|1545.39|1528.29|591
1644816900000|2022-02-14 05:35:00|1546.24|1529.14|1544.67|1527.57|1546.71|1529.61|1542.22|1525.12|563
1644817200000|2022-02-14 05:40:00|1544.54|1527.44|1543.31|1526.21|1546.64|1529.54|1543.31|1526.21|406
1644817500000|2022-02-14 05:45:00|1543.27|1526.17|1541.52|1524.42|1546.05|1528.95|1540.75|1523.65|508
1644817800000|2022-02-14 05:50:00|1541.49|1524.39|1540.01|1522.91|1542.64|1525.54|1539.51|1522.41|490
1644818100000|2022-02-14 05:55:00|1539.9|1522.8|1539.78|1522.68|1542.05|1524.95|1539.34|1522.24|385
1644818400000|2022-02-14 06:00:00|1539.8|1522.7|1541.33|1524.23|1542.39|1525.29|1537.95|1520.85|621
1644818700000|2022-02-14 06:05:00|1541.26|1524.16|1539.3|1522.2|1541.76|1524.66|1539.1|1522|503
1644819000000|2022-02-14 06:10:00|1539.36|1522.26|1541.71|1524.61|1544.18|1527.08|1538.38|1521.28|557
1644819300000|2022-02-14 06:15:00|1541.76|1524.66|1546.33|1529.23|1546.5|1529.4|1541.76|1524.66|577
1644819600000|2022-02-14 06:20:00|1546.35|1529.25|1546.82|1529.72|1549.88|1532.78|1546.13|1529.03|341
1644819900000|2022-02-14 06:25:00|1546.83|1529.73|1544.09|1526.99|1548.92|1531.82|1543.79|1526.69|429
1644820200000|2022-02-14 06:30:00|1544.08|1526.98|1548.24|1531.14|1548.29|1531.19|1543.24|1526.14|479
1644820500000|2022-02-14 06:35:00|1548.28|1531.18|1549.42|1532.32|1550.67|1533.57|1548.05|1530.95|272
1644820800000|2022-02-14 06:40:00|1549.43|1532.33|1549.44|1532.34|1550.17|1533.07|1548.12|1531.02|377
1644821100000|2022-02-14 06:45:00|1549.39|1532.29|1554.49|1537.39|1554.84|1537.74|1548.67|1531.57|387
1644821400000|2022-02-14 06:50:00|1554.88|1537.78|1557.12|1540.02|1560.92|1543.82|1554.42|1537.32|537
1644821700000|2022-02-14 06:55:00|1557.11|1540.01|1561.07|1543.97|1561.22|1544.12|1556.55|1539.45|366
1644822000000|2022-02-14 07:00:00|1561.16|1544.06|1558.16|1541.06|1562.07|1544.97|1557.25|1540.15|591
1644822300000|2022-02-14 07:05:00|1558.18|1541.08|1560.57|1543.47|1561.66|1544.56|1557.13|1540.03|595
1644822600000|2022-02-14 07:10:00|1560.59|1543.49|1561.43|1544.33|1562.15|1545.05|1559.28|1542.18|473
1644822900000|2022-02-14 07:15:00|1561.72|1544.62|1559.27|1542.17|1562.1|1545|1556.92|1539.82|482
1644823200000|2022-02-14 07:20:00|1559.24|1542.14|1558.22|1541.12|1561.12|1544.02|1557.41|1540.31|501
1644823500000|2022-02-14 07:25:00|1558.19|1541.09|1558.14|1541.04|1559.16|1542.06|1557.19|1540.09|458
1644823800000|2022-02-14 07:30:00|1558.12|1541.02|1559.07|1541.97|1559.58|1542.48|1557.5|1540.4|597
1644824100000|2022-02-14 07:35:00|1559.12|1542.02|1562.03|1544.93|1562.57|1545.47|1558.17|1541.07|473
1644824400000|2022-02-14 07:40:00|1562.01|1544.91|1565.62|1548.52|1566.25|1549.15|1561.51|1544.41|239
1644824700000|2022-02-14 07:45:00|1565.61|1548.51|1564.93|1547.83|1566.18|1549.08|1563.05|1545.95|492
1644825000000|2022-02-14 07:50:00|1564.92|1547.82|1572.26|1555.16|1572.45|1555.35|1564.51|1547.41|418
1644825300000|2022-02-14 07:55:00|1572.31|1555.21|1574.74|1557.64|1574.99|1557.89|1572.24|1555.14|366
1644825600000|2022-02-14 08:00:00|1574.69|1557.59|1577.31|1560.21|1577.96|1560.86|1573.73|1556.63|626
1644825900000|2022-02-14 08:05:00|1577.32|1560.22|1583.02|1565.92|1584.11|1567.01|1576.23|1559.13|553
1644826200000|2022-02-14 08:10:00|1583|1565.9|1582.03|1564.93|1583.12|1566.02|1580.08|1562.98|537
1644826500000|2022-02-14 08:15:00|1582|1564.9|1577.92|1560.82|1582.19|1565.09|1577.05|1559.95|483
1644826800000|2022-02-14 08:20:00|1577.91|1560.81|1576.71|1559.61|1579.91|1562.81|1576.32|1559.22|536
1644827100000|2022-02-14 08:25:00|1576.63|1559.53|1571.09|1553.99|1576.71|1559.61|1570.95|1553.85|527
1644827400000|2022-02-14 08:30:00|1571.37|1554.27|1565.96|1548.86|1572.38|1555.28|1565.17|1548.07|488
1644827700000|2022-02-14 08:35:00|1566.01|1548.91|1562.67|1545.57|1568.1|1551|1562.63|1545.53|633
1644828000000|2022-02-14 08:40:00|1563.16|1546.06|1564.27|1547.17|1564.99|1547.89|1562.9|1545.8|640
1644828300000|2022-02-14 08:45:00|1564.45|1547.35|1566.78|1549.68|1568.1|1551|1562.18|1545.08|516
1644828600000|2022-02-14 08:50:00|1566.82|1549.72|1567.25|1550.15|1569.71|1552.61|1565.86|1548.76|582
1644828900000|2022-02-14 08:55:00|1567.38|1550.28|1565.03|1547.93|1569.28|1552.18|1564.57|1547.47|518
1644829200000|2022-02-14 09:00:00|1565.05|1547.95|1566.03|1548.93|1568.46|1551.36|1561.8|1544.7|539
1644829500000|2022-02-14 09:05:00|1566|1548.9|1566.98|1549.88|1567.18|1550.08|1562.14|1545.04|560
1644829800000|2022-02-14 09:10:00|1566.97|1549.87|1564.17|1547.07|1568.1|1551|1562.36|1545.26|584
1644830100000|2022-02-14 09:15:00|1564.14|1547.04|1569.2|1552.1|1570.4|1553.3|1563.08|1545.98|613
1644830400000|2022-02-14 09:20:00|1569.33|1552.23|1569.26|1552.16|1571.48|1554.38|1566.53|1549.43|476
1644830700000|2022-02-14 09:25:00|1569.25|1552.15|1570.13|1553.03|1571.01|1553.91|1567.22|1550.12|517
1644831000000|2022-02-14 09:30:00|1570.35|1553.25|1572.04|1554.94|1574.72|1557.62|1570.25|1553.15|396
1644831300000|2022-02-14 09:35:00|1571.99|1554.89|1567.27|1550.17|1574.28|1557.18|1567.27|1550.17|477
1644831600000|2022-02-14 09:40:00|1567.28|1550.18|1563.95|1546.85|1568.05|1550.95|1562.95|1545.85|345
1644831900000|2022-02-14 09:45:00|1563.9|1546.8|1562.55|1545.45|1566.98|1549.88|1562.55|1545.45|362
1644832200000|2022-02-14 09:50:00|1562.64|1545.54|1562.38|1545.28|1564.08|1546.98|1561.24|1544.14|414
1644832500000|2022-02-14 09:55:00|1562.39|1545.29|1564.13|1547.03|1564.45|1547.35|1562.22|1545.12|510
1644832800000|2022-02-14 10:00:00|1564.07|1546.97|1560.17|1543.07|1565.05|1547.95|1557.3|1540.2|612
1644833100000|2022-02-14 10:05:00|1560.15|1543.05|1564.29|1547.19|1566.14|1549.04|1559.34|1542.24|629
1644833400000|2022-02-14 10:10:00|1564.25|1547.15|1567.95|1550.85|1568.05|1550.95|1564.13|1547.03|443
1644833700000|2022-02-14 10:15:00|1568.05|1550.95|1563.17|1546.07|1568.88|1551.78|1563.11|1546.01|513
1644834000000|2022-02-14 10:20:00|1563.31|1546.21|1565.15|1548.05|1565.23|1548.13|1562.03|1544.93|446
1644834300000|2022-02-14 10:25:00|1565.19|1548.09|1562.32|1545.22|1565.47|1548.37|1562.22|1545.12|548
1644834600000|2022-02-14 10:30:00|1562.33|1545.23|1560.9|1543.8|1563.26|1546.16|1560.36|1543.26|452
1644834900000|2022-02-14 10:35:00|1560.89|1543.79|1565.09|1547.99|1566.35|1549.25|1560.58|1543.48|532
1644835200000|2022-02-14 10:40:00|1565.03|1547.93|1561.06|1543.96|1565.51|1548.41|1560.3|1543.2|399
1644835500000|2022-02-14 10:45:00|1561.11|1544.01|1565.2|1548.1|1565.22|1548.12|1560.14|1543.04|491
1644835800000|2022-02-14 10:50:00|1565.22|1548.12|1565.59|1548.49|1567.68|1550.58|1564.04|1546.94|554
1644836100000|2022-02-14 10:55:00|1565.49|1548.39|1568.26|1551.16|1568.46|1551.36|1565.45|1548.35|536
1644836400000|2022-02-14 11:00:00|1568.28|1551.18|1567.25|1550.15|1569.52|1552.42|1565.35|1548.25|511
1644836700000|2022-02-14 11:05:00|1567.3|1550.2|1564.7|1547.6|1567.58|1550.48|1564.25|1547.15|491
1644837000000|2022-02-14 11:10:00|1564.71|1547.61|1562.05|1544.95|1567.32|1550.22|1562.05|1544.95|535
1644837300000|2022-02-14 11:15:00|1562.06|1544.96|1563.3|1546.2|1563.56|1546.46|1560.79|1543.69|432
1644837600000|2022-02-14 11:20:00|1563.29|1546.19|1565.53|1548.43|1566.62|1549.52|1562.56|1545.46|517
1644837900000|2022-02-14 11:25:00|1565.5|1548.4|1568.97|1551.87|1568.97|1551.87|1564.42|1547.32|501
1644838200000|2022-02-14 11:30:00|1568.95|1551.85|1568.26|1551.16|1569.82|1552.72|1567.45|1550.35|486
1644838500000|2022-02-14 11:35:00|1568.27|1551.17|1571.98|1554.88|1572.12|1555.02|1567.62|1550.52|368
1644838800000|2022-02-14 11:40:00|1571.96|1554.86|1572|1554.9|1573.21|1556.11|1571.39|1554.29|251
1644839100000|2022-02-14 11:45:00|1571.96|1554.86|1562.25|1545.15|1572.2|1555.1|1561.37|1544.27|469
1644839400000|2022-02-14 11:50:00|1562.2|1545.1|1565.64|1548.54|1566.91|1549.81|1561.37|1544.27|373
1644839700000|2022-02-14 11:55:00|1565.37|1548.27|1563.83|1546.73|1566.13|1549.03|1563.34|1546.24|400
1644840000000|2022-02-14 12:00:00|1563.84|1546.74|1565.33|1548.23|1567.14|1550.04|1563.3|1546.2|545
1644840300000|2022-02-14 12:05:00|1565.3|1548.2|1561.22|1544.12|1565.39|1548.29|1561.11|1544.01|458
1644840600000|2022-02-14 12:10:00|1561.05|1543.95|1559.09|1541.99|1561.41|1544.31|1558.38|1541.28|357
1644840900000|2022-02-14 12:15:00|1559.16|1542.06|1553.78|1536.68|1561.81|1544.71|1553.2|1536.1|517
1644841200000|2022-02-14 12:20:00|1553.81|1536.71|1554.11|1537.01|1554.98|1537.88|1553.03|1535.93|389
1644841500000|2022-02-14 12:25:00|1554.1|1537|1555.97|1538.87|1556.21|1539.11|1554.09|1536.99|310
1644841800000|2022-02-14 12:30:00|1555.93|1538.83|1558.13|1541.03|1560.28|1543.18|1554.99|1537.89|505
1644842100000|2022-02-14 12:35:00|1558.18|1541.08|1564.89|1547.79|1565.51|1548.41|1554.27|1537.17|467
1644842400000|2022-02-14 12:40:00|1564.88|1547.78|1576.46|1559.36|1576.46|1559.36|1564.88|1547.78|571
1644842700000|2022-02-14 12:45:00|1576.56|1559.46|1579.06|1561.96|1590.3|1573.2|1576.45|1559.35|624
1644843000000|2022-02-14 12:50:00|1579.08|1561.98|1589.81|1572.71|1589.86|1572.76|1578.56|1561.46|529
1644843300000|2022-02-14 12:55:00|1589.82|1572.72|1595.75|1578.65|1595.78|1578.68|1589.28|1572.18|507
1644843600000|2022-02-14 13:00:00|1595.28|1578.18|1599.58|1582.48|1604.13|1587.03|1595.28|1578.18|585
1644843900000|2022-02-14 13:05:00|1599.66|1582.56|1600.31|1583.21|1603.71|1586.61|1599.24|1582.14|649
1644844200000|2022-02-14 13:10:00|1600.55|1583.45|1593.69|1576.59|1600.64|1583.54|1593.5|1576.4|742
1644844500000|2022-02-14 13:15:00|1593.7|1576.6|1593.66|1576.56|1597.37|1580.27|1593.49|1576.39|514
1644844800000|2022-02-14 13:20:00|1593.51|1576.41|1597.35|1580.25|1599.35|1582.25|1593.4|1576.3|573
1644845100000|2022-02-14 13:25:00|1597.34|1580.24|1604.62|1587.52|1604.62|1587.52|1597.34|1580.24|520
1644845400000|2022-02-14 13:30:00|1605.03|1587.93|1604.52|1587.42|1606.44|1589.34|1602.64|1585.54|676
1644845700000|2022-02-14 13:35:00|1604.41|1587.31|1606.1|1589|1606.19|1589.09|1602.38|1585.28|587
1644846000000|2022-02-14 13:40:00|1606.51|1589.41|1600.22|1583.12|1607.02|1589.92|1600.2|1583.1|557
1644846300000|2022-02-14 13:45:00|1600.23|1583.13|1600.2|1583.1|1602.76|1585.66|1600.14|1583.04|670
1644846600000|2022-02-14 13:50:00|1600.37|1583.27|1606.12|1589.02|1607.22|1590.12|1600.37|1583.27|503
1644846900000|2022-02-14 13:55:00|1606.13|1589.03|1604.37|1587.27|1607.48|1590.38|1604.37|1587.27|512
1644847200000|2022-02-14 14:00:00|1604.39|1587.29|1606.97|1589.87|1607.3|1590.2|1603.67|1586.57|637
1644847500000|2022-02-14 14:05:00|1607.58|1590.48|1610.05|1592.95|1610.62|1593.52|1606.36|1589.26|475
1644847800000|2022-02-14 14:10:00|1610.06|1592.96|1613.12|1596.02|1615.77|1598.67|1609.13|1592.03|452
1644848100000|2022-02-14 14:15:00|1613.16|1596.06|1612.15|1595.05|1619.18|1602.08|1611.45|1594.35|574
1644848400000|2022-02-14 14:20:00|1612.16|1595.06|1616.38|1599.28|1616.38|1599.28|1610.94|1593.84|732
1644848700000|2022-02-14 14:25:00|1616.36|1599.26|1614.42|1597.32|1617.7|1600.6|1614.2|1597.1|683
1644849000000|2022-02-14 14:30:00|1614.66|1597.56|1614.16|1597.06|1621|1603.9|1610.27|1593.17|923
1644849300000|2022-02-14 14:35:00|1614.23|1597.13|1612.82|1595.72|1618.35|1601.25|1612.81|1595.71|912
1644849600000|2022-02-14 14:40:00|1612.81|1595.71|1612.04|1594.94|1617.44|1600.34|1612.04|1594.94|788
1644849900000|2022-02-14 14:45:00|1611.73|1594.63|1607.11|1590.01|1611.77|1594.67|1605.61|1588.51|599
1644850200000|2022-02-14 14:50:00|1607.03|1589.93|1610.2|1593.1|1610.31|1593.21|1606.49|1589.39|532
1644850500000|2022-02-14 14:55:00|1610.19|1593.09|1600.28|1583.18|1610.26|1593.16|1600.27|1583.17|691
1644850800000|2022-02-14 15:00:00|1600.68|1583.58|1595.63|1578.53|1601.01|1583.91|1593.02|1575.92|596
1644851100000|2022-02-14 15:05:00|1595.69|1578.59|1597.13|1580.03|1598.14|1581.04|1594.87|1577.77|584
1644851400000|2022-02-14 15:10:00|1597.12|1580.02|1598.45|1581.35|1600.86|1583.76|1596.94|1579.84|657
1644851700000|2022-02-14 15:15:00|1598.46|1581.36|1596.77|1579.67|1600.13|1583.03|1595.05|1577.95|767
1644852000000|2022-02-14 15:20:00|1597.05|1579.95|1594.63|1577.53|1597.06|1579.96|1593.8|1576.7|718
1644852300000|2022-02-14 15:25:00|1594.29|1577.19|1593.1|1576|1595.47|1578.37|1592.7|1575.6|712
1644852600000|2022-02-14 15:30:00|1593.12|1576.02|1587.02|1569.92|1594.84|1577.74|1587.01|1569.91|548
1644852900000|2022-02-14 15:35:00|1586.93|1569.83|1587.91|1570.81|1587.91|1570.81|1585.05|1567.95|630
1644853200000|2022-02-14 15:40:00|1587.92|1570.82|1590.47|1573.37|1593.01|1575.91|1586.46|1569.36|713
1644853500000|2022-02-14 15:45:00|1590.46|1573.36|1590.04|1572.94|1591.76|1574.66|1588.53|1571.43|638
1644853800000|2022-02-14 15:50:00|1590.07|1572.97|1588.3|1571.2|1592.22|1575.12|1587.57|1570.47|693
1644854100000|2022-02-14 15:55:00|1588.35|1571.25|1588.65|1571.55|1590.61|1573.51|1588.05|1570.95|679
1644854400000|2022-02-14 16:00:00|1588.72|1571.62|1592.46|1575.36|1593.19|1576.09|1587.59|1570.49|675
1644854700000|2022-02-14 16:05:00|1592.52|1575.42|1595.9|1578.8|1596.95|1579.85|1591.41|1574.31|601
1644855000000|2022-02-14 16:10:00|1595.92|1578.82|1595.6|1578.5|1598.33|1581.23|1595.17|1578.07|518
1644855300000|2022-02-14 16:15:00|1595.56|1578.46|1600.03|1582.93|1600.22|1583.12|1595.53|1578.43|395
1644855600000|2022-02-14 16:20:00|1600.04|1582.94|1600.67|1583.57|1602.41|1585.31|1599.09|1581.99|605
1644855900000|2022-02-14 16:25:00|1600.65|1583.55|1603.68|1586.58|1603.99|1586.89|1600.56|1583.46|574
1644856200000|2022-02-14 16:30:00|1603.64|1586.54|1605.89|1588.79|1606.4|1589.3|1603.22|1586.12|506
1644856500000|2022-02-14 16:35:00|1605.96|1588.86|1604.25|1587.15|1607.2|1590.1|1604.23|1587.13|653
1644856800000|2022-02-14 16:40:00|1604.41|1587.31|1603.77|1586.67|1604.69|1587.59|1601.95|1584.85|646
1644857100000|2022-02-14 16:45:00|1603.9|1586.8|1604.54|1587.44|1605|1587.9|1602.52|1585.42|628
1644857400000|2022-02-14 16:50:00|1604.57|1587.47|1602.83|1585.73|1606.23|1589.13|1602.46|1585.36|620
1644857700000|2022-02-14 16:55:00|1602.85|1585.75|1599.65|1582.55|1603.85|1586.75|1598.63|1581.53|611
1644858000000|2022-02-14 17:00:00|1599.67|1582.57|1595.14|1578.04|1599.67|1582.57|1595.01|1577.91|471
1644858300000|2022-02-14 17:05:00|1595.18|1578.08|1596.79|1579.69|1597.61|1580.51|1595.05|1577.95|626
1644858600000|2022-02-14 17:10:00|1596.86|1579.76|1595.46|1578.36|1598.04|1580.94|1595.05|1577.95|579
1644858900000|2022-02-14 17:15:00|1595.5|1578.4|1594.58|1577.48|1597.19|1580.09|1594.47|1577.37|573
1644859200000|2022-02-14 17:20:00|1594.55|1577.45|1595.44|1578.34|1596.14|1579.04|1593.86|1576.76|541
1644859500000|2022-02-14 17:25:00|1595.45|1578.35|1599.47|1582.37|1599.51|1582.41|1595.34|1578.24|639
1644859800000|2022-02-14 17:30:00|1599.48|1582.38|1595.42|1578.32|1602.24|1585.14|1594.64|1577.54|636
1644860100000|2022-02-14 17:35:00|1595.64|1578.54|1595.08|1577.98|1596.14|1579.04|1594.04|1576.94|506
1644860400000|2022-02-14 17:40:00|1595.25|1578.15|1594.4|1577.3|1597.13|1580.03|1594.25|1577.15|548
1644860700000|2022-02-14 17:45:00|1594.47|1577.37|1594.88|1577.78|1597.2|1580.1|1594.16|1577.06|568
1644861000000|2022-02-14 17:50:00|1594.99|1577.89|1595.17|1578.07|1601.91|1584.81|1594.53|1577.43|549
1644861300000|2022-02-14 17:55:00|1595.23|1578.13|1596.27|1579.17|1597.25|1580.15|1594.64|1577.54|484
1644861600000|2022-02-14 18:00:00|1596.18|1579.08|1593.13|1576.03|1597.49|1580.39|1592.8|1575.7|411
1644861900000|2022-02-14 18:05:00|1593.17|1576.07|1594.61|1577.51|1596.02|1578.92|1593.15|1576.05|618
1644862200000|2022-02-14 18:10:00|1594.59|1577.49|1594.45|1577.35|1596.24|1579.14|1593.18|1576.08|641
1644862500000|2022-02-14 18:15:00|1594.47|1577.37|1596.76|1579.66|1597.26|1580.16|1594.1|1577|611
1644862800000|2022-02-14 18:20:00|1596.8|1579.7|1586.71|1569.61|1597.83|1580.73|1585.37|1568.27|573
1644863100000|2022-02-14 18:25:00|1586.73|1569.63|1589.13|1572.03|1589.5|1572.4|1585.17|1568.07|501
1644863400000|2022-02-14 18:30:00|1589.04|1571.94|1587.15|1570.05|1589.04|1571.94|1585.71|1568.61|639
1644863700000|2022-02-14 18:35:00|1587.16|1570.06|1585.71|1568.61|1588.21|1571.11|1585.61|1568.51|527
1644864000000|2022-02-14 18:40:00|1585.8|1568.7|1585.85|1568.75|1587.81|1570.71|1585.2|1568.1|599
1644864300000|2022-02-14 18:45:00|1585.83|1568.73|1584.7|1567.6|1587.14|1570.04|1583.67|1566.57|482
1644864600000|2022-02-14 18:50:00|1584.84|1567.74|1580.21|1563.11|1585.5|1568.4|1579.95|1562.85|627
1644864900000|2022-02-14 18:55:00|1580.19|1563.09|1578.29|1561.19|1581.42|1564.32|1577.42|1560.32|674
1644865200000|2022-02-14 19:00:00|1578.28|1561.18|1568.64|1551.54|1580.13|1563.03|1568.64|1551.54|640
1644865500000|2022-02-14 19:05:00|1568.62|1551.52|1560.9|1543.8|1570.17|1553.07|1560.45|1543.35|662
1644865800000|2022-02-14 19:10:00|1561.01|1543.91|1557.68|1540.58|1562.33|1545.23|1557.08|1539.98|593
1644866100000|2022-02-14 19:15:00|1557.79|1540.69|1549.17|1532.07|1558.08|1540.98|1546.7|1529.6|494
1644866400000|2022-02-14 19:20:00|1549.19|1532.09|1537.69|1520.59|1550.07|1532.97|1537.31|1520.21|448
1644866700000|2022-02-14 19:25:00|1537.66|1520.56|1537.03|1519.93|1538.15|1521.05|1532.57|1515.47|395
1644867000000|2022-02-14 19:30:00|1536.01|1518.91|1536.18|1519.08|1536.48|1519.38|1529.73|1512.63|157
1644867300000|2022-02-14 19:35:00|1536.2|1519.1|1539.01|1521.91|1540.18|1523.08|1534.73|1517.63|780
1644867600000|2022-02-14 19:40:00|1538.99|1521.89|1538.84|1521.74|1540.18|1523.08|1535.36|1518.26|720
1644867900000|2022-02-14 19:45:00|1538.82|1521.72|1540.62|1523.52|1545.76|1528.66|1538.49|1521.39|651
1644868200000|2022-02-14 19:50:00|1540.42|1523.32|1541.43|1524.33|1546.94|1529.84|1540.42|1523.32|599
1644868500000|2022-02-14 19:55:00|1541.44|1524.34|1542.36|1525.26|1544.42|1527.32|1540.21|1523.11|606
1644868800000|2022-02-14 20:00:00|1542.37|1525.27|1542.93|1525.83|1544.5|1527.4|1539.74|1522.64|768
1644869100000|2022-02-14 20:05:00|1543.01|1525.91|1540.58|1523.48|1543.04|1525.94|1537.25|1520.15|698
1644869400000|2022-02-14 20:10:00|1540.55|1523.45|1543.2|1526.1|1543.68|1526.58|1538.48|1521.38|567
1644869700000|2022-02-14 20:15:00|1543.1|1526|1538.04|1520.94|1543.24|1526.14|1538.04|1520.94|604
1644870000000|2022-02-14 20:20:00|1538.06|1520.96|1542.11|1525.01|1542.95|1525.85|1536.25|1519.15|415
1644870300000|2022-02-14 20:25:00|1542.1|1525|1543.9|1526.8|1543.98|1526.88|1540.61|1523.51|571
1644870600000|2022-02-14 20:30:00|1543.92|1526.82|1553.41|1536.31|1554.22|1537.12|1543.13|1526.03|483
1644870900000|2022-02-14 20:35:00|1553.44|1536.34|1554.57|1537.47|1554.71|1537.61|1551.38|1534.28|597
1644871200000|2022-02-14 20:40:00|1554.6|1537.5|1554.14|1537.04|1554.9|1537.8|1550.6|1533.5|692
1644871500000|2022-02-14 20:45:00|1554.16|1537.06|1556.52|1539.42|1557.32|1540.22|1549.46|1532.36|542
1644871800000|2022-02-14 20:50:00|1556.59|1539.49|1554.57|1537.47|1556.96|1539.86|1553.05|1535.95|572
1644872100000|2022-02-14 20:55:00|1554.89|1537.79|1551.65|1534.55|1554.89|1537.79|1551.33|1534.23|484
1644872400000|2022-02-14 21:00:00|1551.61|1534.51|1549.18|1532.08|1551.61|1534.51|1545.88|1528.78|349
1644872700000|2022-02-14 21:05:00|1549.16|1532.06|1550.92|1533.82|1551.02|1533.92|1548.05|1530.95|294
1644873000000|2022-02-14 21:10:00|1550.93|1533.83|1551.12|1534.02|1551.28|1534.18|1549.21|1532.11|346
1644873300000|2022-02-14 21:15:00|1551.16|1534.06|1551.95|1534.85|1552.13|1535.03|1548.75|1531.65|299
1644873600000|2022-02-14 21:20:00|1551.91|1534.81|1550.66|1533.56|1552.55|1535.45|1550.12|1533.02|403
1644873900000|2022-02-14 21:25:00|1550.36|1533.26|1551.36|1534.26|1552.24|1535.14|1549.06|1531.96|364
1644874200000|2022-02-14 21:30:00|1551.4|1534.3|1553.67|1536.57|1554.27|1537.17|1551.15|1534.05|402
1644874500000|2022-02-14 21:35:00|1553.7|1536.6|1555.4|1538.3|1556.37|1539.27|1553.44|1536.34|345
1644874800000|2022-02-14 21:40:00|1555.38|1538.28|1559.6|1542.5|1561.06|1543.96|1555.37|1538.27|231
1644875100000|2022-02-14 21:45:00|1559.59|1542.49|1562.42|1545.32|1562.52|1545.42|1555.12|1538.02|306
1644875400000|2022-02-14 21:50:00|1562.41|1545.31|1579.04|1561.94|1579.04|1561.94|1561.94|1544.84|285
1644875700000|2022-02-14 21:55:00|1579.22|1562.12|1577.37|1560.27|1579.29|1562.19|1576.76|1559.66|297
1644876000000|2022-02-14 22:00:00|1577.63|1560.53|1577.18|1560.08|1580.11|1563.01|1575.26|1558.16|213
1644876300000|2022-02-14 22:05:00|1577.19|1560.09|1585.75|1568.65|1585.81|1568.71|1575.9|1558.8|316
1644876600000|2022-02-14 22:10:00|1586.17|1569.07|1591.06|1573.96|1593|1575.9|1584.12|1567.02|480
1644876900000|2022-02-14 22:15:00|1590.98|1573.88|1594.2|1577.1|1594.97|1577.87|1588.19|1571.09|360
1644877200000|2022-02-14 22:20:00|1594.17|1577.07|1596.16|1579.06|1596.2|1579.1|1591.27|1574.17|251
1644877500000|2022-02-14 22:25:00|1596.22|1579.12|1598.46|1581.36|1598.46|1581.36|1594.23|1577.13|201
1644877800000|2022-02-14 22:30:00|1598.41|1581.31|1598.25|1581.15|1598.71|1581.61|1597.82|1580.72|95
1644878100000|2022-02-14 22:35:00|1598.23|1581.13|1598.06|1580.96|1598.44|1581.34|1597.58|1580.48|190
1644878400000|2022-02-14 22:40:00|1597.96|1580.86|1604.88|1587.78|1605.12|1588.02|1597.79|1580.69|174
1644878700000|2022-02-14 22:45:00|1604.87|1587.77|1595.09|1577.99|1604.88|1587.78|1592.27|1575.17|264
1644879000000|2022-02-14 22:50:00|1595.12|1578.02|1598.92|1581.82|1599.75|1582.65|1595.09|1577.99|122
1644879300000|2022-02-14 22:55:00|1598.89|1581.79|1602.51|1585.41|1603.27|1586.17|1598.52|1581.42|227
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1606.21|1589.11|1608.33|1591.23|1600.12|1583.02|402
1644879900000|2022-02-14 23:05:00|1606.2|1589.1|1606.44|1589.34|1608.61|1591.51|1604.43|1587.33|319
1644880200000|2022-02-14 23:10:00|1606.43|1589.33|1604.33|1587.23|1607.46|1590.36|1603.32|1586.22|313
1644880500000|2022-02-14 23:15:00|1604.36|1587.26|1609.23|1592.13|1609.75|1592.65|1604.36|1587.26|214
1644880800000|2022-02-14 23:20:00|1609.24|1592.14|1609.05|1591.95|1610.1|1593|1606.56|1589.46|319
1644881100000|2022-02-14 23:25:00|1609.08|1591.98|1605.14|1588.04|1609.91|1592.81|1605.14|1588.04|305
1644881400000|2022-02-14 23:30:00|1605.15|1588.05|1607|1589.9|1610.15|1593.05|1604.09|1586.99|299
1644881700000|2022-02-14 23:35:00|1607.16|1590.06|1606.16|1589.06|1607.28|1590.18|1604.07|1586.97|284
1644882000000|2022-02-14 23:40:00|1606.39|1589.29|1604.99|1587.89|1606.99|1589.89|1604.26|1587.16|266
1644882300000|2022-02-14 23:45:00|1604.98|1587.88|1599.76|1582.66|1605.31|1588.21|1599.7|1582.6|409
1644882600000|2022-02-14 23:50:00|1599.57|1582.47|1601.84|1584.74|1602.46|1585.36|1599.48|1582.38|239
1644882900000|2022-02-14 23:55:00|1601.66|1584.56|1599.37|1582.27|1603.19|1586.09|1599.28|1582.18|353
1644883200000|2022-02-15 00:00:00|1599.34|1582.24|1602.11|1585.01|1602.45|1585.35|1599.09|1581.99|551
1644883500000|2022-02-15 00:05:00|1602.13|1585.03|1605.62|1588.52|1606.14|1589.04|1601.42|1584.32|624
1644883800000|2022-02-15 00:10:00|1605.61|1588.51|1601.3|1584.2|1606.15|1589.05|1600.52|1583.42|557
1644884100000|2022-02-15 00:15:00|1601.31|1584.21|1602.2|1585.1|1604.55|1587.45|1601.2|1584.1|623
1644884400000|2022-02-15 00:20:00|1602.17|1585.07|1604.88|1587.78|1606.38|1589.28|1602.16|1585.06|473
1644884700000|2022-02-15 00:25:00|1604.92|1587.82|1602.36|1585.26|1605.05|1587.95|1602.13|1585.03|554
1644885000000|2022-02-15 00:30:00|1602.34|1585.24|1600.45|1583.35|1603.02|1585.92|1597.94|1580.84|574
1644885300000|2022-02-15 00:35:00|1600.38|1583.28|1596.33|1579.23|1601.16|1584.06|1595.46|1578.36|494
1644885600000|2022-02-15 00:40:00|1595.88|1578.78|1594.16|1577.06|1597.1|1580|1593.07|1575.97|253
1644885900000|2022-02-15 00:45:00|1594.07|1576.97|1593.11|1576.01|1596.14|1579.04|1592.9|1575.8|506
1644886200000|2022-02-15 00:50:00|1592.9|1575.8|1594.72|1577.62|1595.49|1578.39|1590.87|1573.77|559
1644886500000|2022-02-15 00:55:00|1594.73|1577.63|1595.67|1578.57|1596.64|1579.54|1594|1576.9|598
1644886800000|2022-02-15 01:00:00|1595.76|1578.66|1593.41|1576.31|1596.15|1579.05|1593.1|1576|548
1644887100000|2022-02-15 01:05:00|1593.38|1576.28|1593.4|1576.3|1594.79|1577.69|1593.09|1575.99|492
1644887400000|2022-02-15 01:10:00|1593.35|1576.25|1595.21|1578.11|1595.21|1578.11|1592.29|1575.19|500
1644887700000|2022-02-15 01:15:00|1595.2|1578.1|1597.53|1580.43|1599.64|1582.54|1595.14|1578.04|498
1644888000000|2022-02-15 01:20:00|1597.52|1580.42|1608.03|1590.93|1608.03|1590.93|1597.41|1580.31|291
1644888300000|2022-02-15 01:25:00|1608.01|1590.91|1614.99|1597.89|1617.23|1600.13|1607.42|1590.32|403
1644888600000|2022-02-15 01:30:00|1614.73|1597.63|1639.02|1621.92|1639.02|1621.92|1614.73|1597.63|495
1644888900000|2022-02-15 01:35:00|1638.77|1621.67|1646.02|1628.92|1650.08|1632.98|1638.77|1621.67|799
1644889200000|2022-02-15 01:40:00|1646.07|1628.97|1636.61|1619.51|1647.34|1630.24|1635.99|1618.89|653
1644889500000|2022-02-15 01:45:00|1636.62|1619.52|1632.97|1615.87|1636.88|1619.78|1631.05|1613.95|419
1644889800000|2022-02-15 01:50:00|1633.1|1616|1632.54|1615.44|1633.18|1616.08|1631.11|1614.01|618
1644890100000|2022-02-15 01:55:00|1632.52|1615.42|1649.14|1632.04|1657.72|1640.62|1632.52|1615.42|533
1644890400000|2022-02-15 02:00:00|1649.13|1632.03|1652.34|1635.24|1652.86|1635.76|1642.65|1625.55|543
1644890700000|2022-02-15 02:05:00|1652.36|1635.26|1650.76|1633.66|1656.12|1639.02|1650.47|1633.37|572
1644891000000|2022-02-15 02:10:00|1650.73|1633.63|1649.07|1631.97|1653.95|1636.85|1647.29|1630.19|566
1644891300000|2022-02-15 02:15:00|1649.08|1631.98|1650.27|1633.17|1651.29|1634.19|1647.42|1630.32|604
1644891600000|2022-02-15 02:20:00|1650.26|1633.16|1649.75|1632.65|1654.4|1637.3|1649.23|1632.13|398
1644891900000|2022-02-15 02:25:00|1649.74|1632.64|1647.38|1630.28|1650.26|1633.16|1647.05|1629.95|414
1644892200000|2022-02-15 02:30:00|1647.39|1630.29|1647.35|1630.25|1650.29|1633.19|1646.97|1629.87|521
1644892500000|2022-02-15 02:35:00|1647.26|1630.16|1650.14|1633.04|1652.99|1635.89|1647.26|1630.16|553
1644892800000|2022-02-15 02:40:00|1650.12|1633.02|1650.51|1633.41|1654.42|1637.32|1648.97|1631.87|417
1644893100000|2022-02-15 02:45:00|1650.55|1633.45|1659.71|1642.61|1661.03|1643.93|1650.55|1633.45|334
1644893400000|2022-02-15 02:50:00|1659.83|1642.73|1657.59|1640.49|1661.39|1644.29|1656.38|1639.28|348
1644893700000|2022-02-15 02:55:00|1657.57|1640.47|1648.56|1631.46|1658.89|1641.79|1648.37|1631.27|428
1644894000000|2022-02-15 03:00:00|1648.25|1631.15|1648.5|1631.4|1650.85|1633.75|1644.72|1627.62|396
1644894300000|2022-02-15 03:05:00|1648.42|1631.32|1642.88|1625.78|1649.19|1632.09|1641.03|1623.93|370
1644894600000|2022-02-15 03:10:00|1643.01|1625.91|1643.47|1626.37|1644.26|1627.16|1642.33|1625.23|269
1644894900000|2022-02-15 03:15:00|1643.44|1626.34|1644.4|1627.3|1646.32|1629.22|1643.22|1626.12|545
1644895200000|2022-02-15 03:20:00|1644.38|1627.28|1644.13|1627.03|1646.68|1629.58|1643.43|1626.33|393
1644895500000|2022-02-15 03:25:00|1644.05|1626.95|1647.05|1629.95|1647.53|1630.43|1643.62|1626.52|519
1644895800000|2022-02-15 03:30:00|1646.95|1629.85|1654.54|1637.44|1658.01|1640.91|1646.9|1629.8|282
1644896100000|2022-02-15 03:35:00|1654.52|1637.42|1653.22|1636.12|1654.54|1637.44|1651.15|1634.05|336
1644896400000|2022-02-15 03:40:00|1653.3|1636.2|1655.43|1638.33|1656.51|1639.41|1653.14|1636.04|343
1644896700000|2022-02-15 03:45:00|1655.28|1638.18|1653.11|1636.01|1655.36|1638.26|1651.58|1634.48|338
1644897000000|2022-02-15 03:50:00|1653.14|1636.04|1651.54|1634.44|1653.15|1636.05|1651.38|1634.28|355
1644897300000|2022-02-15 03:55:00|1651.53|1634.43|1650.22|1633.12|1652.91|1635.81|1649.29|1632.19|477
1644897600000|2022-02-15 04:00:00|1650.21|1633.11|1653.77|1636.67|1656.01|1638.91|1648.9|1631.8|639
1644897900000|2022-02-15 04:05:00|1653.75|1636.65|1649.23|1632.13|1653.86|1636.76|1647.59|1630.49|455
1644898200000|2022-02-15 04:10:00|1649.21|1632.11|1645.63|1628.53|1649.44|1632.34|1645.25|1628.15|388
1644898500000|2022-02-15 04:15:00|1645.43|1628.33|1647.97|1630.87|1649.07|1631.97|1645.43|1628.33|539
1644898800000|2022-02-15 04:20:00|1647.83|1630.73|1647.1|1630|1648.65|1631.55|1642.62|1625.52|471
1644899100000|2022-02-15 04:25:00|1647.09|1629.99|1645.61|1628.51|1649.2|1632.1|1644.08|1626.98|309
1644899400000|2022-02-15 04:30:00|1645.59|1628.49|1644.43|1627.33|1647.54|1630.44|1643.05|1625.95|386
1644899700000|2022-02-15 04:35:00|1644.42|1627.32|1644.31|1627.21|1646.43|1629.33|1643.47|1626.37|539
1644900000000|2022-02-15 04:40:00|1644.3|1627.2|1645.06|1627.96|1645.68|1628.58|1644.02|1626.92|550
1644900300000|2022-02-15 04:45:00|1645.05|1627.95|1644.02|1626.92|1646.08|1628.98|1643.8|1626.7|558
1644900600000|2022-02-15 04:50:00|1643.99|1626.89|1643.78|1626.68|1645.71|1628.61|1642.6|1625.5|531
1644900900000|2022-02-15 04:55:00|1643.81|1626.71|1644.2|1627.1|1646.32|1629.22|1643.31|1626.21|621
1644901200000|2022-02-15 05:00:00|1644.27|1627.17|1643.29|1626.19|1645.55|1628.45|1642.15|1625.05|403
1644901500000|2022-02-15 05:05:00|1643.2|1626.1|1641.12|1624.02|1643.28|1626.18|1639.16|1622.06|561
1644901800000|2022-02-15 05:10:00|1641.23|1624.13|1640.93|1623.83|1642.18|1625.08|1640.26|1623.16|448
1644902100000|2022-02-15 05:15:00|1640.92|1623.82|1642.84|1625.74|1644.96|1627.86|1640.45|1623.35|500
1644902400000|2022-02-15 05:20:00|1642.85|1625.75|1643.15|1626.05|1644.56|1627.46|1642.38|1625.28|453
1644902700000|2022-02-15 05:25:00|1643.16|1626.06|1643.33|1626.23|1645.27|1628.17|1642.38|1625.28|594
1644903000000|2022-02-15 05:30:00|1643.31|1626.21|1641.32|1624.22|1643.7|1626.6|1641.24|1624.14|515
1644903300000|2022-02-15 05:35:00|1641.36|1624.26|1639.34|1622.24|1642.7|1625.6|1638.52|1621.42|341
1644903600000|2022-02-15 05:40:00|1639.32|1622.22|1642.06|1624.96|1642.74|1625.64|1637.35|1620.25|213
1644903900000|2022-02-15 05:45:00|1642.05|1624.95|1646.25|1629.15|1647.66|1630.56|1642|1624.9|382
1644904200000|2022-02-15 05:50:00|1646.27|1629.17|1645.26|1628.16|1647.47|1630.37|1644.12|1627.02|552
1644904500000|2022-02-15 05:55:00|1645.25|1628.15|1645.17|1628.07|1646.81|1629.71|1644.22|1627.12|498
1644904800000|2022-02-15 06:00:00|1645.15|1628.05|1647.47|1630.37|1647.8|1630.7|1643.03|1625.93|453
1644905100000|2022-02-15 06:05:00|1647.43|1630.33|1648.16|1631.06|1649.21|1632.11|1646|1628.9|421
1644905400000|2022-02-15 06:10:00|1648.23|1631.13|1645.3|1628.2|1648.45|1631.35|1645.12|1628.02|465
1644905700000|2022-02-15 06:15:00|1645.55|1628.45|1643.72|1626.62|1645.66|1628.56|1641.13|1624.03|359
1644906000000|2022-02-15 06:20:00|1643.7|1626.6|1641.64|1624.54|1644.06|1626.96|1641.38|1624.28|445
1644906300000|2022-02-15 06:25:00|1641.66|1624.56|1641.82|1624.72|1644.03|1626.93|1641.33|1624.23|452
1644906600000|2022-02-15 06:30:00|1642.08|1624.98|1640.89|1623.79|1642.45|1625.35|1640.5|1623.4|370
1644906900000|2022-02-15 06:35:00|1640.9|1623.8|1642.28|1625.18|1645.24|1628.14|1640.77|1623.67|469
1644907200000|2022-02-15 06:40:00|1642.27|1625.17|1641.74|1624.64|1643.77|1626.67|1640.75|1623.65|438
1644907500000|2022-02-15 06:45:00|1641.72|1624.62|1642.57|1625.47|1643.38|1626.28|1641.53|1624.43|508
1644907800000|2022-02-15 06:50:00|1642.54|1625.44|1644.29|1627.19|1644.85|1627.75|1641.48|1624.38|550
1644908100000|2022-02-15 06:55:00|1644.28|1627.18|1641.46|1624.36|1644.76|1627.66|1640.55|1623.45|550
1644908400000|2022-02-15 07:00:00|1641.44|1624.34|1643.01|1625.91|1643.46|1626.36|1641.11|1624.01|631
1644908700000|2022-02-15 07:05:00|1643.02|1625.92|1646.51|1629.41|1648.01|1630.91|1642.8|1625.7|533
1644909000000|2022-02-15 07:10:00|1646.46|1629.36|1644.62|1627.52|1647.14|1630.04|1642.78|1625.68|455
1644909300000|2022-02-15 07:15:00|1644.3|1627.2|1648.66|1631.56|1648.66|1631.56|1644.2|1627.1|447
1644909600000|2022-02-15 07:20:00|1648.82|1631.72|1649.28|1632.18|1649.99|1632.89|1647.41|1630.31|427
1644909900000|2022-02-15 07:25:00|1649.27|1632.17|1650.26|1633.16|1651.04|1633.94|1648.33|1631.23|387
1644910200000|2022-02-15 07:30:00|1650.16|1633.06|1647.75|1630.65|1653.52|1636.42|1647.26|1630.16|469
1644910500000|2022-02-15 07:35:00|1647.74|1630.64|1649.23|1632.13|1650.56|1633.46|1647.27|1630.17|493
1644910800000|2022-02-15 07:40:00|1649.24|1632.14|1650.03|1632.93|1650.8|1633.7|1647.45|1630.35|572
1644911100000|2022-02-15 07:45:00|1650.12|1633.02|1652.17|1635.07|1652.28|1635.18|1648.69|1631.59|601
1644911400000|2022-02-15 07:50:00|1652.26|1635.16|1653.19|1636.09|1655.12|1638.02|1650.64|1633.54|563
1644911700000|2022-02-15 07:55:00|1653.23|1636.13|1650.72|1633.62|1653.54|1636.44|1649.82|1632.72|518
1644912000000|2022-02-15 08:00:00|1650.66|1633.56|1651.99|1634.89|1659.55|1642.45|1650.66|1633.56|696
1644912300000|2022-02-15 08:05:00|1651.7|1634.6|1657.64|1640.54|1659.03|1641.93|1651.08|1633.98|568
1644912600000|2022-02-15 08:10:00|1657.73|1640.63|1657.94|1640.84|1660.95|1643.85|1657.08|1639.98|578
1644912900000|2022-02-15 08:15:00|1657.91|1640.81|1659.53|1642.43|1660.13|1643.03|1656.09|1638.99|649
1644913200000|2022-02-15 08:20:00|1659.57|1642.47|1661.49|1644.39|1661.52|1644.42|1658.55|1641.45|574
1644913500000|2022-02-15 08:25:00|1661.57|1644.47|1667.05|1649.95|1667.74|1650.64|1660.15|1643.05|427
1644913800000|2022-02-15 08:30:00|1666.95|1649.85|1665.46|1648.36|1668.01|1650.91|1663|1645.9|530
1644914100000|2022-02-15 08:35:00|1665.4|1648.3|1671.65|1654.55|1671.69|1654.59|1665.21|1648.11|597
1644914400000|2022-02-15 08:40:00|1671.85|1654.75|1667.81|1650.71|1672.89|1655.79|1666.88|1649.78|686
1644914700000|2022-02-15 08:45:00|1667.8|1650.7|1663.85|1646.75|1669.17|1652.07|1663.05|1645.95|530
1644915000000|2022-02-15 08:50:00|1663.84|1646.74|1661.5|1644.4|1666.41|1649.31|1661.5|1644.4|392
1644915300000|2022-02-15 08:55:00|1661.2|1644.1|1665.51|1648.41|1666.35|1649.25|1660.58|1643.48|543
1644915600000|2022-02-15 09:00:00|1665.53|1648.43|1665.46|1648.36|1672.9|1655.8|1665.27|1648.17|666
1644915900000|2022-02-15 09:05:00|1665.44|1648.34|1664.24|1647.14|1665.46|1648.36|1661.98|1644.88|413
1644916200000|2022-02-15 09:10:00|1664.23|1647.13|1664.17|1647.07|1666.41|1649.31|1662.56|1645.46|455
1644916500000|2022-02-15 09:15:00|1664.18|1647.08|1666.28|1649.18|1667.62|1650.52|1663.16|1646.06|518
1644916800000|2022-02-15 09:20:00|1666.25|1649.15|1669.13|1652.03|1669.27|1652.17|1666.24|1649.14|401
1644917100000|2022-02-15 09:25:00|1669.14|1652.04|1669.98|1652.88|1672.02|1654.92|1669.06|1651.96|430
1644917400000|2022-02-15 09:30:00|1669.94|1652.84|1671.17|1654.07|1672.58|1655.48|1669.6|1652.5|340
1644917700000|2022-02-15 09:35:00|1671.09|1653.99|1676.22|1659.12|1676.29|1659.19|1671.09|1653.99|405
1644918000000|2022-02-15 09:40:00|1676.23|1659.13|1679.88|1662.78|1680.15|1663.05|1674.92|1657.82|495
1644918300000|2022-02-15 09:45:00|1679.86|1662.76|1679.5|1662.4|1680.7|1663.6|1677.4|1660.3|462
1644918600000|2022-02-15 09:50:00|1679.54|1662.44|1682.42|1665.32|1683.58|1666.48|1679.46|1662.36|449
1644918900000|2022-02-15 09:55:00|1682.44|1665.34|1685.19|1668.09|1686.15|1669.05|1681.87|1664.77|396
1644919200000|2022-02-15 10:00:00|1685.18|1668.08|1679.91|1662.81|1685.7|1668.6|1679.84|1662.74|422
1644919500000|2022-02-15 10:05:00|1679.86|1662.76|1678.02|1660.92|1680.38|1663.28|1677.43|1660.33|304
1644919800000|2022-02-15 10:10:00|1678.18|1661.08|1678.92|1661.82|1681.51|1664.41|1677.76|1660.66|298
1644920100000|2022-02-15 10:15:00|1678.87|1661.77|1683.13|1666.03|1683.61|1666.51|1677.47|1660.37|371
1644920400000|2022-02-15 10:20:00|1683.63|1666.53|1691.24|1674.14|1692.09|1674.99|1683.63|1666.53|394
1644920700000|2022-02-15 10:25:00|1691.45|1674.35|1687.85|1670.75|1692.06|1674.96|1687.19|1670.09|360
1644921000000|2022-02-15 10:30:00|1687.83|1670.73|1688.1|1671|1689.16|1672.06|1685.55|1668.45|454
1644921300000|2022-02-15 10:35:00|1688.07|1670.97|1692.65|1675.55|1693.85|1676.75|1687.04|1669.94|562
1644921600000|2022-02-15 10:40:00|1692.63|1675.53|1692.68|1675.58|1693.82|1676.72|1690.02|1672.92|453
1644921900000|2022-02-15 10:45:00|1692.66|1675.56|1693.61|1676.51|1694.74|1677.64|1691.74|1674.64|464
1644922200000|2022-02-15 10:50:00|1693.63|1676.53|1694.04|1676.94|1696.76|1679.66|1692.79|1675.69|528
1644922500000|2022-02-15 10:55:00|1694.16|1677.06|1699.44|1682.34|1699.71|1682.61|1691.69|1674.59|561
1644922800000|2022-02-15 11:00:00|1699.53|1682.43|1697.52|1680.42|1700.1|1683|1695.31|1678.21|458
1644923100000|2022-02-15 11:05:00|1697.53|1680.43|1695.38|1678.28|1697.67|1680.57|1691.98|1674.88|366
1644923400000|2022-02-15 11:10:00|1695.29|1678.19|1687.05|1669.95|1695.41|1678.31|1686.04|1668.94|365
1644923700000|2022-02-15 11:15:00|1686.97|1669.87|1686.14|1669.04|1689.3|1672.2|1685.16|1668.06|285
1644924000000|2022-02-15 11:20:00|1686.18|1669.08|1684.11|1667.01|1688.41|1671.31|1683.76|1666.66|475
1644924300000|2022-02-15 11:25:00|1684.13|1667.03|1682.62|1665.52|1685.63|1668.53|1681.4|1664.3|401
1644924600000|2022-02-15 11:30:00|1682.63|1665.53|1687.15|1670.05|1687.89|1670.79|1682.57|1665.47|605
1644924900000|2022-02-15 11:35:00|1687.16|1670.06|1688.69|1671.59|1690.78|1673.68|1687.16|1670.06|583
1644925200000|2022-02-15 11:40:00|1688.72|1671.62|1689.61|1672.51|1692.78|1675.68|1688.71|1671.61|529
1644925500000|2022-02-15 11:45:00|1689.58|1672.48|1691.64|1674.54|1694.12|1677.02|1688.21|1671.11|594
1644925800000|2022-02-15 11:50:00|1691.73|1674.63|1689.4|1672.3|1691.73|1674.63|1688.74|1671.64|670
1644926100000|2022-02-15 11:55:00|1689.57|1672.47|1684.49|1667.39|1691.43|1674.33|1684.46|1667.36|525
1644926400000|2022-02-15 12:00:00|1684.46|1667.36|1683.58|1666.48|1687.89|1670.79|1683.45|1666.35|571
1644926700000|2022-02-15 12:05:00|1683.71|1666.61|1688.75|1671.65|1689.33|1672.23|1683.17|1666.07|505
1644927000000|2022-02-15 12:10:00|1688.78|1671.68|1688.2|1671.1|1690.78|1673.68|1687.47|1670.37|480
1644927300000|2022-02-15 12:15:00|1688.19|1671.09|1686.56|1669.46|1690.16|1673.06|1686.1|1669|440
1644927600000|2022-02-15 12:20:00|1686.59|1669.49|1683.26|1666.16|1687.13|1670.03|1683.23|1666.13|398
1644927900000|2022-02-15 12:25:00|1683.19|1666.09|1685.21|1668.11|1686.32|1669.22|1682.08|1664.98|500
1644928200000|2022-02-15 12:30:00|1685.18|1668.08|1685.36|1668.26|1686.33|1669.23|1684.37|1667.27|575
1644928500000|2022-02-15 12:35:00|1685.26|1668.16|1686.81|1669.71|1687.24|1670.14|1684.54|1667.44|601
1644928800000|2022-02-15 12:40:00|1686.9|1669.8|1687.18|1670.08|1688.09|1670.99|1685.5|1668.4|541
1644929100000|2022-02-15 12:45:00|1686.54|1669.44|1693.1|1676|1693.49|1676.39|1686.33|1669.23|324
1644929400000|2022-02-15 12:50:00|1693.11|1676.01|1694.84|1677.74|1695.76|1678.66|1693.11|1676.01|428
1644929700000|2022-02-15 12:55:00|1694.85|1677.75|1694.49|1677.39|1695.66|1678.56|1694.14|1677.04|398
1644930000000|2022-02-15 13:00:00|1694.46|1677.36|1698.23|1681.13|1698.34|1681.24|1694.32|1677.22|339
1644930300000|2022-02-15 13:05:00|1698.24|1681.14|1695.24|1678.14|1698.55|1681.45|1694.27|1677.17|510
1644930600000|2022-02-15 13:10:00|1695.26|1678.16|1699.3|1682.2|1700.12|1683.02|1695.1|1678|423
1644930900000|2022-02-15 13:15:00|1699.46|1682.36|1696.29|1679.19|1699.46|1682.36|1695.29|1678.19|499
1644931200000|2022-02-15 13:20:00|1696.19|1679.09|1689.53|1672.43|1696.19|1679.09|1688.66|1671.56|406
1644931500000|2022-02-15 13:25:00|1689.52|1672.42|1689.17|1672.07|1690.36|1673.26|1687.16|1670.06|447
1644931800000|2022-02-15 13:30:00|1689.27|1672.17|1693.01|1675.91|1694.96|1677.86|1684.64|1667.54|636
1644932100000|2022-02-15 13:35:00|1693.1|1676|1693.92|1676.82|1695.57|1678.47|1691.46|1674.36|344
1644932400000|2022-02-15 13:40:00|1693.5|1676.4|1699.28|1682.18|1699.93|1682.83|1692.05|1674.95|382
1644932700000|2022-02-15 13:45:00|1699.31|1682.21|1706.88|1689.78|1708.24|1691.14|1699.31|1682.21|364
1644933000000|2022-02-15 13:50:00|1706.85|1689.75|1700.44|1683.34|1707.14|1690.04|1699.5|1682.4|397
1644933300000|2022-02-15 13:55:00|1700.45|1683.35|1698.7|1681.6|1702.14|1685.04|1698.29|1681.19|522
1644933600000|2022-02-15 14:00:00|1698.64|1681.54|1697.33|1680.23|1700.09|1682.99|1696.65|1679.55|481
1644933900000|2022-02-15 14:05:00|1697.39|1680.29|1701.6|1684.5|1703.74|1686.64|1697.27|1680.17|684
1644934200000|2022-02-15 14:10:00|1701.62|1684.52|1702.21|1685.11|1704.66|1687.56|1699.82|1682.72|595
1644934500000|2022-02-15 14:15:00|1702.23|1685.13|1698.32|1681.22|1702.56|1685.46|1695.28|1678.18|560
1644934800000|2022-02-15 14:20:00|1698.31|1681.21|1697.78|1680.68|1701.31|1684.21|1696.61|1679.51|598
1644935100000|2022-02-15 14:25:00|1697.49|1680.39|1688.28|1671.18|1698.26|1681.16|1687.73|1670.63|452
1644935400000|2022-02-15 14:30:00|1688.32|1671.22|1692.72|1675.62|1693.27|1676.17|1686.07|1668.97|746
1644935700000|2022-02-15 14:35:00|1692.62|1675.52|1694.11|1677.01|1694.45|1677.35|1690.51|1673.41|663
1644936000000|2022-02-15 14:40:00|1694.12|1677.02|1692.08|1674.98|1698.09|1680.99|1691.94|1674.84|748
1644936300000|2022-02-15 14:45:00|1692.06|1674.96|1688.33|1671.23|1695.08|1677.98|1687.95|1670.85|564
1644936600000|2022-02-15 14:50:00|1687.95|1670.85|1689.95|1672.85|1690.78|1673.68|1687.49|1670.39|634
1644936900000|2022-02-15 14:55:00|1689.99|1672.89|1692.9|1675.8|1695.74|1678.64|1689.85|1672.75|680
1644937200000|2022-02-15 15:00:00|1692.87|1675.77|1691.43|1674.33|1693.79|1676.69|1690.2|1673.1|521
1644937500000|2022-02-15 15:05:00|1691.5|1674.4|1693.6|1676.5|1694.31|1677.21|1691.3|1674.2|568
1644937800000|2022-02-15 15:10:00|1693.58|1676.48|1693.7|1676.6|1696.81|1679.71|1693.23|1676.13|584
1644938100000|2022-02-15 15:15:00|1693.71|1676.61|1690.84|1673.74|1695.7|1678.6|1690.84|1673.74|539
1644938400000|2022-02-15 15:20:00|1691.12|1674.02|1693.82|1676.72|1695.09|1677.99|1690.29|1673.19|638
1644938700000|2022-02-15 15:25:00|1693.8|1676.7|1695.02|1677.92|1695.02|1677.92|1693.05|1675.95|563
1644939000000|2022-02-15 15:30:00|1694.89|1677.79|1704.4|1687.3|1705.01|1687.91|1693.97|1676.87|398
1644939300000|2022-02-15 15:35:00|1704.09|1686.99|1701.82|1684.72|1704.33|1687.23|1701.57|1684.47|441
1644939600000|2022-02-15 15:40:00|1701.78|1684.68|1709.91|1692.81|1710.7|1693.6|1701.65|1684.55|384
1644939900000|2022-02-15 15:45:00|1709.83|1692.73|1708.64|1691.54|1712.34|1695.24|1708.05|1690.95|453
1644940200000|2022-02-15 15:50:00|1708.62|1691.52|1704.94|1687.84|1708.62|1691.52|1703.98|1686.88|484
1644940500000|2022-02-15 15:55:00|1704.98|1687.88|1705.24|1688.14|1705.77|1688.67|1703.55|1686.45|580
1644940800000|2022-02-15 16:00:00|1705.25|1688.15|1713.53|1696.43|1713.53|1696.43|1705.05|1687.95|652
1644941100000|2022-02-15 16:05:00|1713.73|1696.63|1713.21|1696.11|1715.17|1698.07|1712.76|1695.66|424
1644941400000|2022-02-15 16:10:00|1713.19|1696.09|1712.8|1695.7|1714.28|1697.18|1706.68|1689.58|513
1644941700000|2022-02-15 16:15:00|1712.77|1695.67|1709.91|1692.81|1713.29|1696.19|1709.88|1692.78|515
1644942000000|2022-02-15 16:20:00|1709.93|1692.83|1705.14|1688.04|1711.06|1693.96|1704.05|1686.95|599
1644942300000|2022-02-15 16:25:00|1705.18|1688.08|1701.54|1684.44|1705.37|1688.27|1700.55|1683.45|456
1644942600000|2022-02-15 16:30:00|1701.29|1684.19|1699.39|1682.29|1703.57|1686.47|1699.36|1682.26|423
1644942900000|2022-02-15 16:35:00|1699.56|1682.46|1700.28|1683.18|1702.09|1684.99|1698.24|1681.14|497
1644943200000|2022-02-15 16:40:00|1700.46|1683.36|1702.97|1685.87|1705.78|1688.68|1700.25|1683.15|537
1644943500000|2022-02-15 16:45:00|1703|1685.9|1704.84|1687.74|1707.46|1690.36|1702.17|1685.07|525
1644943800000|2022-02-15 16:50:00|1704.83|1687.73|1708.38|1691.28|1709.45|1692.35|1704.83|1687.73|336
1644944100000|2022-02-15 16:55:00|1708.67|1691.57|1707.27|1690.17|1709.1|1692|1706.56|1689.46|406
1644944400000|2022-02-15 17:00:00|1707.17|1690.07|1706.96|1689.86|1711.29|1694.19|1705.26|1688.16|370
1644944700000|2022-02-15 17:05:00|1707|1689.9|1707.36|1690.26|1708.49|1691.39|1705.72|1688.62|466
1644945000000|2022-02-15 17:10:00|1707.42|1690.32|1707.98|1690.88|1709.45|1692.35|1706.69|1689.59|476
1644945300000|2022-02-15 17:15:00|1707.85|1690.75|1698.35|1681.25|1707.85|1690.75|1698.02|1680.92|744
1644945600000|2022-02-15 17:20:00|1698.57|1681.47|1695.3|1678.2|1699.09|1681.99|1692.14|1675.04|520
1644945900000|2022-02-15 17:25:00|1695.32|1678.22|1694.22|1677.12|1695.76|1678.66|1691.21|1674.11|522
1644946200000|2022-02-15 17:30:00|1693.95|1676.85|1696.23|1679.13|1698.78|1681.68|1693.76|1676.66|565
1644946500000|2022-02-15 17:35:00|1696.14|1679.04|1700.77|1683.67|1704.34|1687.24|1696.14|1679.04|392
1644946800000|2022-02-15 17:40:00|1700.74|1683.64|1704.46|1687.36|1704.84|1687.74|1700.38|1683.28|398
1644947100000|2022-02-15 17:45:00|1704.42|1687.32|1701.72|1684.62|1706.31|1689.21|1699.99|1682.89|508
1644947400000|2022-02-15 17:50:00|1701.71|1684.61|1700.04|1682.94|1703.72|1686.62|1699.72|1682.62|500
1644947700000|2022-02-15 17:55:00|1700.11|1683.01|1697.95|1680.85|1701.25|1684.15|1697.44|1680.34|574
1644948000000|2022-02-15 18:00:00|1697.91|1680.81|1696.1|1679|1700.73|1683.63|1694.3|1677.2|617
1644948300000|2022-02-15 18:05:00|1696.11|1679.01|1697.88|1680.78|1698.49|1681.39|1696.08|1678.98|481
1644948600000|2022-02-15 18:10:00|1697.86|1680.76|1694.46|1677.36|1698.08|1680.98|1694.45|1677.35|551
1644948900000|2022-02-15 18:15:00|1694.53|1677.43|1695.4|1678.3|1696.93|1679.83|1693.57|1676.47|599
1644949200000|2022-02-15 18:20:00|1695.36|1678.26|1701.04|1683.94|1701.04|1683.94|1695.36|1678.26|704
1644949500000|2022-02-15 18:25:00|1700.99|1683.89|1703.34|1686.24|1703.89|1686.79|1700.58|1683.48|560
1644949800000|2022-02-15 18:30:00|1703.42|1686.32|1701.44|1684.34|1705.38|1688.28|1700.97|1683.87|435
1644950100000|2022-02-15 18:35:00|1701.25|1684.15|1700.52|1683.42|1703.45|1686.35|1699.07|1681.97|466
1644950400000|2022-02-15 18:40:00|1700.61|1683.51|1699.49|1682.39|1701.01|1683.91|1699.05|1681.95|426
1644950700000|2022-02-15 18:45:00|1699.5|1682.4|1699.4|1682.3|1700.31|1683.21|1697.31|1680.21|380
1644951000000|2022-02-15 18:50:00|1699.43|1682.33|1700|1682.9|1700.31|1683.21|1697.98|1680.88|421
1644951300000|2022-02-15 18:55:00|1700.15|1683.05|1702.77|1685.67|1703.31|1686.21|1699.93|1682.83|288
1644951600000|2022-02-15 19:00:00|1702.82|1685.72|1702.07|1684.97|1703.89|1686.79|1701.48|1684.38|343
1644951900000|2022-02-15 19:05:00|1702.11|1685.01|1702.64|1685.54|1703.17|1686.07|1700.21|1683.11|479
1644952200000|2022-02-15 19:10:00|1702.58|1685.48|1703.41|1686.31|1704.07|1686.97|1701.18|1684.08|398
1644952500000|2022-02-15 19:15:00|1703.36|1686.26|1704.16|1687.06|1704.53|1687.43|1701.11|1684.01|495
1644952800000|2022-02-15 19:20:00|1704.15|1687.05|1701.93|1684.83|1706.82|1689.72|1701.24|1684.14|380
1644953100000|2022-02-15 19:25:00|1701.91|1684.81|1703.69|1686.59|1703.97|1686.87|1701.58|1684.48|405
1644953400000|2022-02-15 19:30:00|1703.7|1686.6|1700.79|1683.69|1704.47|1687.37|1699.69|1682.59|529
1644953700000|2022-02-15 19:35:00|1700.82|1683.72|1705.31|1688.21|1706.85|1689.75|1700.5|1683.4|520
1644954000000|2022-02-15 19:40:00|1705.26|1688.16|1702.83|1685.73|1705.59|1688.49|1700.33|1683.23|588
1644954300000|2022-02-15 19:45:00|1702.76|1685.66|1701.48|1684.38|1704.33|1687.23|1701.26|1684.16|435
1644954600000|2022-02-15 19:50:00|1701.39|1684.29|1700.61|1683.51|1702.67|1685.57|1698.41|1681.31|436
1644954900000|2022-02-15 19:55:00|1700.53|1683.43|1701.55|1684.45|1701.93|1684.83|1698.23|1681.13|444
1644955200000|2022-02-15 20:00:00|1701.54|1684.44|1701.64|1684.54|1703.39|1686.29|1699.85|1682.75|419
1644955500000|2022-02-15 20:05:00|1701.68|1684.58|1702.3|1685.2|1703.92|1686.82|1701.07|1683.97|449
1644955800000|2022-02-15 20:10:00|1702.05|1684.95|1704.94|1687.84|1705.49|1688.39|1702.05|1684.95|506
1644956100000|2022-02-15 20:15:00|1705.17|1688.07|1703.03|1685.93|1705.32|1688.22|1702.54|1685.44|527
1644956400000|2022-02-15 20:20:00|1703.07|1685.97|1704.88|1687.78|1705.14|1688.04|1701.76|1684.66|634
1644956700000|2022-02-15 20:25:00|1704.98|1687.88|1706.67|1689.57|1706.67|1689.57|1703.2|1686.1|542
1644957000000|2022-02-15 20:30:00|1706.66|1689.56|1704.57|1687.47|1706.66|1689.56|1703.56|1686.46|701
1644957300000|2022-02-15 20:35:00|1704.23|1687.13|1702.59|1685.49|1704.63|1687.53|1699.89|1682.79|614
1644957600000|2022-02-15 20:40:00|1702.93|1685.83|1705.56|1688.46|1705.63|1688.53|1701.12|1684.02|601
1644957900000|2022-02-15 20:45:00|1705.55|1688.45|1701.08|1683.98|1705.68|1688.58|1700.56|1683.46|604
1644958200000|2022-02-15 20:50:00|1701.06|1683.96|1701.16|1684.06|1703.42|1686.32|1699.93|1682.83|580
1644958500000|2022-02-15 20:55:00|1701.33|1684.23|1698.69|1681.59|1702.38|1685.28|1697.38|1680.28|605
1644958800000|2022-02-15 21:00:00|1698.8|1681.7|1701.35|1684.25|1701.81|1684.71|1697.5|1680.4|475
1644959100000|2022-02-15 21:05:00|1701.05|1683.95|1697.64|1680.54|1701.73|1684.63|1695.06|1677.96|343
1644959400000|2022-02-15 21:10:00|1697.69|1680.59|1699.5|1682.4|1699.79|1682.69|1697.35|1680.25|398
1644959700000|2022-02-15 21:15:00|1699.44|1682.34|1698.73|1681.63|1701.22|1684.12|1697.73|1680.63|396
1644960000000|2022-02-15 21:20:00|1698.59|1681.49|1695.87|1678.77|1698.59|1681.49|1694.59|1677.49|429
1644960300000|2022-02-15 21:25:00|1695.95|1678.85|1694.47|1677.37|1697.11|1680.01|1694.29|1677.19|218
1644960600000|2022-02-15 21:30:00|1694.17|1677.07|1695.28|1678.18|1697.48|1680.38|1694.08|1676.98|528
1644960900000|2022-02-15 21:35:00|1695.29|1678.19|1695.82|1678.72|1696.83|1679.73|1694.67|1677.57|489
1644961200000|2022-02-15 21:40:00|1695.84|1678.74|1696.08|1678.98|1696.47|1679.37|1694.75|1677.65|427
1644961500000|2022-02-15 21:45:00|1696.07|1678.97|1697.73|1680.63|1699.96|1682.86|1695.75|1678.65|436
1644961800000|2022-02-15 21:50:00|1697.77|1680.67|1696.96|1679.86|1699.7|1682.6|1696.6|1679.5|362
1644962100000|2022-02-15 21:55:00|1696.99|1679.89|1695.73|1678.63|1697.45|1680.35|1694.87|1677.77|254
1644962400000|2022-02-15 22:00:00|1695.75|1678.65|1682.51|1665.41|1695.75|1678.65|1682.51|1665.41|336
1644962700000|2022-02-15 22:05:00|1682.73|1665.63|1687.25|1670.15|1687.32|1670.22|1682.04|1664.94|188
1644963000000|2022-02-15 22:10:00|1687.29|1670.19|1690.76|1673.66|1690.88|1673.78|1686.43|1669.33|219
1644963300000|2022-02-15 22:15:00|1690.48|1673.38|1692.25|1675.15|1692.72|1675.62|1690.47|1673.37|225
1644963600000|2022-02-15 22:20:00|1692.29|1675.19|1692.36|1675.26|1692.36|1675.26|1690.05|1672.95|174
1644963900000|2022-02-15 22:25:00|1692.35|1675.25|1689.1|1672|1694.14|1677.04|1688.5|1671.4|202
1644964200000|2022-02-15 22:30:00|1689.22|1672.12|1695.52|1678.42|1695.64|1678.54|1689.11|1672.01|91
1644964500000|2022-02-15 22:35:00|1695.63|1678.53|1700.12|1683.02|1700.22|1683.12|1695.13|1678.03|94
1644964800000|2022-02-15 22:40:00|1700.13|1683.03|1697.3|1680.2|1702.41|1685.31|1697.16|1680.06|218
1644965100000|2022-02-15 22:45:00|1697.29|1680.19|1701.57|1684.47|1701.74|1684.64|1697.28|1680.18|211
1644965400000|2022-02-15 22:50:00|1701.49|1684.39|1715.32|1698.22|1715.38|1698.28|1700.23|1683.13|201
1644965700000|2022-02-15 22:55:00|1715.25|1698.15|1707.43|1690.33|1715.53|1698.43|1706.83|1689.73|239
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1705.44|1688.34|1709.67|1692.57|1705.39|1688.29|243
1644966300000|2022-02-15 23:05:00|1705.39|1688.29|1706.63|1689.53|1707.9|1690.8|1703.89|1686.79|229
1644966600000|2022-02-15 23:10:00|1706.67|1689.57|1715.53|1698.43|1716.29|1699.19|1705.33|1688.23|457
1644966900000|2022-02-15 23:15:00|1715.6|1698.5|1722.74|1705.64|1724.3|1707.2|1714.62|1697.52|304
1644967200000|2022-02-15 23:20:00|1722.81|1705.71|1722.19|1705.09|1724.2|1707.1|1721.42|1704.32|464
1644967500000|2022-02-15 23:25:00|1722.21|1705.11|1727.84|1710.74|1729.34|1712.24|1721.86|1704.76|422
1644967800000|2022-02-15 23:30:00|1727.86|1710.76|1734.19|1717.09|1734.33|1717.23|1727.65|1710.55|321
1644968100000|2022-02-15 23:35:00|1734.16|1717.06|1741.06|1723.96|1743.02|1725.92|1733.3|1716.2|525
1644968400000|2022-02-15 23:40:00|1741.04|1723.94|1746.51|1729.41|1748.08|1730.98|1740.75|1723.65|421
1644968700000|2022-02-15 23:45:00|1746.5|1729.4|1746.37|1729.27|1753.93|1736.83|1744.06|1726.96|530
1644969000000|2022-02-15 23:50:00|1746.41|1729.31|1740.73|1723.63|1746.53|1729.43|1739.14|1722.04|437
1644969300000|2022-02-15 23:55:00|1740.74|1723.64|1743.98|1726.88|1744.54|1727.44|1738.62|1721.52|511
1644969600000|2022-02-16 00:00:00|1743.76|1726.66|1741.29|1724.19|1749.21|1732.11|1737.67|1720.57|670
1644969900000|2022-02-16 00:05:00|1741.27|1724.17|1743.63|1726.53|1743.8|1726.7|1738.29|1721.19|477
1644970200000|2022-02-16 00:10:00|1743.61|1726.51|1744.22|1727.12|1745.29|1728.19|1737.92|1720.82|494
1644970500000|2022-02-16 00:15:00|1744.23|1727.13|1738.19|1721.09|1744.81|1727.71|1737.71|1720.61|471
1644970800000|2022-02-16 00:20:00|1738.18|1721.08|1730.19|1713.09|1738.51|1721.41|1728.87|1711.77|450
1644971100000|2022-02-16 00:25:00|1730.18|1713.08|1728.22|1711.12|1733.47|1716.37|1725.14|1708.04|516
1644971400000|2022-02-16 00:30:00|1728.25|1711.15|1731.11|1714.01|1731.7|1714.6|1726.95|1709.85|566
1644971700000|2022-02-16 00:35:00|1731.14|1714.04|1729.23|1712.13|1732.29|1715.19|1727.93|1710.83|517
1644972000000|2022-02-16 00:40:00|1729.3|1712.2|1727.76|1710.66|1732.77|1715.67|1727.41|1710.31|468
1644972300000|2022-02-16 00:45:00|1727.62|1710.52|1724.85|1707.75|1731.48|1714.38|1724.85|1707.75|373
1644972600000|2022-02-16 00:50:00|1724.87|1707.77|1720.49|1703.39|1727.83|1710.73|1720.49|1703.39|430
1644972900000|2022-02-16 00:55:00|1720.26|1703.16|1725.18|1708.08|1726.45|1709.35|1719.86|1702.76|331
1644973200000|2022-02-16 01:00:00|1725.36|1708.26|1723.33|1706.23|1725.89|1708.79|1721.35|1704.25|507
1644973500000|2022-02-16 01:05:00|1723.34|1706.24|1720.82|1703.72|1723.77|1706.67|1719.76|1702.66|545
1644973800000|2022-02-16 01:10:00|1720.81|1703.71|1715.54|1698.44|1721.81|1704.71|1715.3|1698.2|368
1644974100000|2022-02-16 01:15:00|1714.55|1697.45|1715.42|1698.32|1719.82|1702.72|1714.55|1697.45|587
1644974400000|2022-02-16 01:20:00|1715.29|1698.19|1717.23|1700.13|1717.61|1700.51|1715.24|1698.14|605
1644974700000|2022-02-16 01:25:00|1717.22|1700.12|1719.81|1702.71|1720.04|1702.94|1716.59|1699.49|636
1644975000000|2022-02-16 01:30:00|1719.79|1702.69|1718.1|1701|1721.2|1704.1|1715.8|1698.7|730
1644975300000|2022-02-16 01:35:00|1718.09|1700.99|1713.73|1696.63|1718.85|1701.75|1712.06|1694.96|676
1644975600000|2022-02-16 01:40:00|1713.79|1696.69|1711.08|1693.98|1714|1696.9|1709.91|1692.81|590
1644975900000|2022-02-16 01:45:00|1710.97|1693.87|1711.28|1694.18|1713.05|1695.95|1709.51|1692.41|723
1644976200000|2022-02-16 01:50:00|1711.69|1694.59|1709.97|1692.87|1712.27|1695.17|1708.54|1691.44|565
1644976500000|2022-02-16 01:55:00|1710.03|1692.93|1707.64|1690.54|1710.03|1692.93|1706.77|1689.67|514
1644976800000|2022-02-16 02:00:00|1707.61|1690.51|1706.82|1689.72|1707.62|1690.52|1705.97|1688.87|383
1644977100000|2022-02-16 02:05:00|1706.87|1689.77|1705.45|1688.35|1707.31|1690.21|1705.06|1687.96|431
1644977400000|2022-02-16 02:10:00|1705.06|1687.96|1704.63|1687.53|1706.57|1689.47|1704.28|1687.18|297
1644977700000|2022-02-16 02:15:00|1704.54|1687.44|1704.69|1687.59|1705.2|1688.1|1702.72|1685.62|451
1644978000000|2022-02-16 02:20:00|1704.68|1687.58|1704.85|1687.75|1705.3|1688.2|1703.35|1686.25|611
1644978300000|2022-02-16 02:25:00|1704.86|1687.76|1702.74|1685.64|1705.05|1687.95|1702.49|1685.39|249
1644978600000|2022-02-16 02:30:00|1702.88|1685.78|1701.29|1684.19|1703.39|1686.29|1700.43|1683.33|304
1644978900000|2022-02-16 02:35:00|1701.24|1684.14|1701.16|1684.06|1703.4|1686.3|1700.67|1683.57|551
1644979200000|2022-02-16 02:40:00|1701.07|1683.97|1703.74|1686.64|1704.44|1687.34|1700.26|1683.16|602
1644979500000|2022-02-16 02:45:00|1703.73|1686.63|1704.53|1687.43|1705.12|1688.02|1703.44|1686.34|357
1644979800000|2022-02-16 02:50:00|1704.58|1687.48|1707.55|1690.45|1707.59|1690.49|1704.24|1687.14|364
1644980100000|2022-02-16 02:55:00|1707.53|1690.43|1708.4|1691.3|1708.68|1691.58|1706.65|1689.55|422
1644980400000|2022-02-16 03:00:00|1708.27|1691.17|1711.85|1694.75|1712|1694.9|1708.2|1691.1|221
1644980700000|2022-02-16 03:05:00|1711.83|1694.73|1713.68|1696.58|1713.68|1696.58|1711.12|1694.02|345
1644981000000|2022-02-16 03:10:00|1713.67|1696.57|1714.6|1697.5|1715.32|1698.22|1712.91|1695.81|364
1644981300000|2022-02-16 03:15:00|1714.61|1697.51|1715.12|1698.02|1715.46|1698.36|1712.89|1695.79|366
1644981600000|2022-02-16 03:20:00|1715.13|1698.03|1711.64|1694.54|1715.36|1698.26|1709.88|1692.78|386
1644981900000|2022-02-16 03:25:00|1711.62|1694.52|1712.09|1694.99|1712.92|1695.82|1710.47|1693.37|308
1644982200000|2022-02-16 03:30:00|1712.1|1695|1713.01|1695.91|1713.44|1696.34|1711.27|1694.17|544
1644982500000|2022-02-16 03:35:00|1712.94|1695.84|1712.12|1695.02|1713.39|1696.29|1709.8|1692.7|584
1644982800000|2022-02-16 03:40:00|1712.1|1695|1711.73|1694.63|1713.23|1696.13|1711.39|1694.29|451
1644983100000|2022-02-16 03:45:00|1711.72|1694.62|1711.6|1694.5|1712.53|1695.43|1710.37|1693.27|449
1644983400000|2022-02-16 03:50:00|1711.59|1694.49|1708.9|1691.8|1712.7|1695.6|1707.41|1690.31|456
1644983700000|2022-02-16 03:55:00|1708.88|1691.78|1709.94|1692.84|1711.19|1694.09|1707.85|1690.75|545
1644984000000|2022-02-16 04:00:00|1709.92|1692.82|1708.19|1691.09|1710.26|1693.16|1708.19|1691.09|593
1644984300000|2022-02-16 04:05:00|1708.31|1691.21|1702.57|1685.47|1709.42|1692.32|1702.33|1685.23|492
1644984600000|2022-02-16 04:10:00|1702.55|1685.45|1703.77|1686.67|1705.06|1687.96|1701.71|1684.61|484
1644984900000|2022-02-16 04:15:00|1703.8|1686.7|1692.88|1675.78|1704.37|1687.27|1692.2|1675.1|610
1644985200000|2022-02-16 04:20:00|1692.93|1675.83|1697.91|1680.81|1698.4|1681.3|1691.78|1674.68|519
1644985500000|2022-02-16 04:25:00|1698.03|1680.93|1691.43|1674.33|1698.11|1681.01|1688.35|1671.25|647
1644985800000|2022-02-16 04:30:00|1691.44|1674.34|1698.88|1681.78|1698.95|1681.85|1691.3|1674.2|427
1644986100000|2022-02-16 04:35:00|1698.87|1681.77|1701.55|1684.45|1702.98|1685.88|1697.57|1680.47|308
1644986400000|2022-02-16 04:40:00|1701.52|1684.42|1702.93|1685.83|1703.48|1686.38|1701.52|1684.42|449
1644986700000|2022-02-16 04:45:00|1702.92|1685.82|1703.59|1686.49|1706.63|1689.53|1702.79|1685.69|366
1644987000000|2022-02-16 04:50:00|1703.56|1686.46|1708.13|1691.03|1708.81|1691.71|1703.25|1686.15|478
1644987300000|2022-02-16 04:55:00|1708.24|1691.14|1710.73|1693.63|1712.24|1695.14|1707.98|1690.88|264
1644987600000|2022-02-16 05:00:00|1710.59|1693.49|1706.59|1689.49|1710.68|1693.58|1705.71|1688.61|395
1644987900000|2022-02-16 05:05:00|1706.55|1689.45|1712.11|1695.01|1712.27|1695.17|1706.38|1689.28|397
1644988200000|2022-02-16 05:10:00|1712.1|1695|1710.97|1693.87|1712.36|1695.26|1708.15|1691.05|412
1644988500000|2022-02-16 05:15:00|1710.96|1693.86|1709.63|1692.53|1711.05|1693.95|1707.67|1690.57|377
1644988800000|2022-02-16 05:20:00|1709.64|1692.54|1708.99|1691.89|1710.03|1692.93|1706.12|1689.02|466
1644989100000|2022-02-16 05:25:00|1708.98|1691.88|1710.09|1692.99|1710.38|1693.28|1707.89|1690.79|486
1644989400000|2022-02-16 05:30:00|1710.07|1692.97|1713.53|1696.43|1716.72|1699.62|1710.07|1692.97|517
1644989700000|2022-02-16 05:35:00|1713.52|1696.42|1714.27|1697.17|1714.72|1697.62|1712.98|1695.88|552
1644990000000|2022-02-16 05:40:00|1714.28|1697.18|1713.26|1696.16|1715.39|1698.29|1711.22|1694.12|545
1644990300000|2022-02-16 05:45:00|1713.22|1696.12|1714.04|1696.94|1715.69|1698.59|1710.42|1693.32|511
1644990600000|2022-02-16 05:50:00|1714|1696.9|1713.42|1696.32|1716.35|1699.25|1712.36|1695.26|427
1644990900000|2022-02-16 05:55:00|1713.43|1696.33|1714.72|1697.62|1715.53|1698.43|1713.23|1696.13|479
1644991200000|2022-02-16 06:00:00|1714.71|1697.61|1712.61|1695.51|1715.24|1698.14|1710.69|1693.59|434
1644991500000|2022-02-16 06:05:00|1712.62|1695.52|1713.39|1696.29|1713.81|1696.71|1711.58|1694.48|413
1644991800000|2022-02-16 06:10:00|1713.41|1696.31|1713.47|1696.37|1716.4|1699.3|1712.7|1695.6|449
1644992100000|2022-02-16 06:15:00|1713.48|1696.38|1722.13|1705.03|1723.1|1706|1711.87|1694.77|386
1644992400000|2022-02-16 06:20:00|1722.17|1705.07|1724.41|1707.31|1724.41|1707.31|1720.41|1703.31|301
1644992700000|2022-02-16 06:25:00|1724.35|1707.25|1722.95|1705.85|1726.23|1709.13|1721.67|1704.57|418
1644993000000|2022-02-16 06:30:00|1722.99|1705.89|1727.81|1710.71|1728.72|1711.62|1722.84|1705.74|231
1644993300000|2022-02-16 06:35:00|1727.73|1710.63|1728.79|1711.69|1730.55|1713.45|1725.36|1708.26|318
1644993600000|2022-02-16 06:40:00|1728.77|1711.67|1729.43|1712.33|1730.02|1712.92|1727.85|1710.75|357
1644993900000|2022-02-16 06:45:00|1729.42|1712.32|1729.24|1712.14|1729.42|1712.32|1725.65|1708.55|421
1644994200000|2022-02-16 06:50:00|1729.19|1712.09|1726.19|1709.09|1730.15|1713.05|1725.22|1708.12|469
1644994500000|2022-02-16 06:55:00|1726.21|1709.11|1725.77|1708.67|1727.35|1710.25|1725.18|1708.08|366
1644994800000|2022-02-16 07:00:00|1725.76|1708.66|1722.74|1705.64|1725.97|1708.87|1722.04|1704.94|630
1644995100000|2022-02-16 07:05:00|1722.83|1705.73|1719.1|1702|1723.54|1706.44|1718.71|1701.61|404
1644995400000|2022-02-16 07:10:00|1719.14|1702.04|1718.15|1701.05|1720.97|1703.87|1717.59|1700.49|575
1644995700000|2022-02-16 07:15:00|1718.07|1700.97|1716.85|1699.75|1718.35|1701.25|1714.63|1697.53|314
1644996000000|2022-02-16 07:20:00|1716.76|1699.66|1716.23|1699.13|1718.44|1701.34|1715.05|1697.95|478
1644996300000|2022-02-16 07:25:00|1716.2|1699.1|1717.9|1700.8|1718.38|1701.28|1715.95|1698.85|486
1644996600000|2022-02-16 07:30:00|1717.98|1700.88|1719.92|1702.82|1720.08|1702.98|1716.38|1699.28|451
1644996900000|2022-02-16 07:35:00|1720.36|1703.26|1719.65|1702.55|1721.03|1703.93|1718.78|1701.68|263
1644997200000|2022-02-16 07:40:00|1719.5|1702.4|1722.49|1705.39|1724.46|1707.36|1719.5|1702.4|350
1644997500000|2022-02-16 07:45:00|1722.41|1705.31|1724.36|1707.26|1725.45|1708.35|1722.37|1705.27|442
1644997800000|2022-02-16 07:50:00|1724.39|1707.29|1723.64|1706.54|1724.88|1707.78|1722.34|1705.24|318
1644998100000|2022-02-16 07:55:00|1723.46|1706.36|1727.6|1710.5|1727.65|1710.55|1723.45|1706.35|332
1644998400000|2022-02-16 08:00:00|1727.52|1710.42|1732.5|1715.4|1732.87|1715.77|1726.08|1708.98|385
1644998700000|2022-02-16 08:05:00|1732.63|1715.53|1733.57|1716.47|1734.49|1717.39|1731.47|1714.37|346
1644999000000|2022-02-16 08:10:00|1733.55|1716.45|1735.94|1718.84|1735.98|1718.88|1731.26|1714.16|444
1644999300000|2022-02-16 08:15:00|1735.91|1718.81|1737.17|1720.07|1737.57|1720.47|1734.76|1717.66|539
1644999600000|2022-02-16 08:20:00|1737.57|1720.47|1738.21|1721.11|1739.56|1722.46|1736.77|1719.67|508
1644999900000|2022-02-16 08:25:00|1738.26|1721.16|1737.46|1720.36|1740.1|1723|1736.46|1719.36|471
1645000200000|2022-02-16 08:30:00|1737.43|1720.33|1739.55|1722.45|1739.63|1722.53|1736.46|1719.36|526
1645000500000|2022-02-16 08:35:00|1739.52|1722.42|1741.15|1724.05|1741.65|1724.55|1738.53|1721.43|371
1645000800000|2022-02-16 08:40:00|1741.12|1724.02|1734.09|1716.99|1741.12|1724.02|1733.3|1716.2|364
1645001100000|2022-02-16 08:45:00|1734.02|1716.92|1736.7|1719.6|1737.48|1720.38|1734.02|1716.92|436
1645001400000|2022-02-16 08:50:00|1736.64|1719.54|1732.4|1715.3|1740.2|1723.1|1731.92|1714.82|537
1645001700000|2022-02-16 08:55:00|1732.39|1715.29|1730.78|1713.68|1732.51|1715.41|1730.37|1713.27|360
1645002000000|2022-02-16 09:00:00|1730.8|1713.7|1735.89|1718.79|1736.74|1719.64|1730.65|1713.55|459
1645002300000|2022-02-16 09:05:00|1735.84|1718.74|1729.83|1712.73|1736.54|1719.44|1729.43|1712.33|480
1645002600000|2022-02-16 09:10:00|1729.84|1712.74|1730.24|1713.14|1731.15|1714.05|1726.71|1709.61|316
1645002900000|2022-02-16 09:15:00|1730.16|1713.06|1729.25|1712.15|1731.13|1714.03|1729.25|1712.15|362
1645003200000|2022-02-16 09:20:00|1729.3|1712.2|1731.86|1714.76|1733.17|1716.07|1729.19|1712.09|400
1645003500000|2022-02-16 09:25:00|1731.95|1714.85|1732.48|1715.38|1736.54|1719.44|1731.87|1714.77|360
1645003800000|2022-02-16 09:30:00|1732.56|1715.46|1735.69|1718.59|1736.01|1718.91|1731.61|1714.51|408
1645004100000|2022-02-16 09:35:00|1735.45|1718.35|1735.67|1718.57|1737.45|1720.35|1734.71|1717.61|428
1645004400000|2022-02-16 09:40:00|1735.63|1718.53|1729.28|1712.18|1735.89|1718.79|1728.74|1711.64|388
1645004700000|2022-02-16 09:45:00|1729.3|1712.2|1730.78|1713.68|1732.15|1715.05|1729.13|1712.03|387
1645005000000|2022-02-16 09:50:00|1730.83|1713.73|1726.4|1709.3|1732.09|1714.99|1725.7|1708.6|405
1645005300000|2022-02-16 09:55:00|1726.98|1709.88|1725.79|1708.69|1728.5|1711.4|1725.79|1708.69|346
1645005600000|2022-02-16 10:00:00|1726.09|1708.99|1726.17|1709.07|1726.45|1709.35|1721.45|1704.35|421
1645005900000|2022-02-16 10:05:00|1725.97|1708.87|1723.7|1706.6|1726.1|1709|1722.45|1705.35|251
1645006200000|2022-02-16 10:10:00|1723.43|1706.33|1726.41|1709.31|1729.48|1712.38|1723.42|1706.32|373
1645006500000|2022-02-16 10:15:00|1726.38|1709.28|1723.75|1706.65|1728.58|1711.48|1723.73|1706.63|350
1645006800000|2022-02-16 10:20:00|1723.53|1706.43|1712.55|1695.45|1723.62|1706.52|1712.34|1695.24|424
1645007100000|2022-02-16 10:25:00|1712.51|1695.41|1713.01|1695.91|1714.32|1697.22|1711.58|1694.48|333
1645007400000|2022-02-16 10:30:00|1713.23|1696.13|1711.81|1694.71|1716.64|1699.54|1709.57|1692.47|376
1645007700000|2022-02-16 10:35:00|1711.78|1694.68|1714.28|1697.18|1716.2|1699.1|1710.88|1693.78|410
1645008000000|2022-02-16 10:40:00|1714.31|1697.21|1718.46|1701.36|1718.62|1701.52|1713.85|1696.75|478
1645008300000|2022-02-16 10:45:00|1718.45|1701.35|1717.19|1700.09|1719.15|1702.05|1717.13|1700.03|424
1645008600000|2022-02-16 10:50:00|1717.17|1700.07|1721.73|1704.63|1722.05|1704.95|1717.14|1700.04|348
1645008900000|2022-02-16 10:55:00|1721.7|1704.6|1720.19|1703.09|1721.88|1704.78|1719.44|1702.34|318
1645009200000|2022-02-16 11:00:00|1720.37|1703.27|1727.47|1710.37|1727.64|1710.54|1719.97|1702.87|365
1645009500000|2022-02-16 11:05:00|1727.56|1710.46|1725.4|1708.3|1727.64|1710.54|1724.34|1707.24|225
1645009800000|2022-02-16 11:10:00|1725.22|1708.12|1724.72|1707.62|1725.6|1708.5|1723.3|1706.2|361
1645010100000|2022-02-16 11:15:00|1724.76|1707.66|1724.21|1707.11|1725.14|1708.04|1722.7|1705.6|397
1645010400000|2022-02-16 11:20:00|1724.3|1707.2|1723.6|1706.5|1725.67|1708.57|1722.68|1705.58|372
1645010700000|2022-02-16 11:25:00|1723.59|1706.49|1720.23|1703.13|1723.61|1706.51|1719.7|1702.6|374
1645011000000|2022-02-16 11:30:00|1720.37|1703.27|1717.65|1700.55|1720.87|1703.77|1717.29|1700.19|472
1645011300000|2022-02-16 11:35:00|1717.64|1700.54|1721.32|1704.22|1722.11|1705.01|1716.4|1699.3|445
1645011600000|2022-02-16 11:40:00|1721.35|1704.25|1722.07|1704.97|1723.79|1706.69|1720.32|1703.22|509
1645011900000|2022-02-16 11:45:00|1721.93|1704.83|1718.86|1701.76|1723.55|1706.45|1718.75|1701.65|391
1645012200000|2022-02-16 11:50:00|1718.78|1701.68|1718.7|1701.6|1720.33|1703.23|1718.47|1701.37|387
1645012500000|2022-02-16 11:55:00|1718.73|1701.63|1718.7|1701.6|1721.3|1704.2|1717.94|1700.84|447
1645012800000|2022-02-16 12:00:00|1718.64|1701.54|1722.59|1705.49|1722.91|1705.81|1717.8|1700.7|557
1645013100000|2022-02-16 12:05:00|1722.6|1705.5|1717.19|1700.09|1723.39|1706.29|1716.39|1699.29|623
1645013400000|2022-02-16 12:10:00|1717.26|1700.16|1713.52|1696.42|1717.29|1700.19|1712.71|1695.61|404
1645013700000|2022-02-16 12:15:00|1713.48|1696.38|1713.98|1696.88|1714.61|1697.51|1710.5|1693.4|384
1645014000000|2022-02-16 12:20:00|1713.87|1696.77|1716.89|1699.79|1717.77|1700.67|1712.96|1695.86|494
1645014300000|2022-02-16 12:25:00|1716.88|1699.78|1714.43|1697.33|1717.54|1700.44|1714.07|1696.97|485
1645014600000|2022-02-16 12:30:00|1714.44|1697.34|1715.71|1698.61|1715.82|1698.72|1712.39|1695.29|582
1645014900000|2022-02-16 12:35:00|1715.72|1698.62|1706.69|1689.59|1715.73|1698.63|1705.14|1688.04|557
1645015200000|2022-02-16 12:40:00|1706.67|1689.57|1704.15|1687.05|1708.63|1691.53|1704.15|1687.05|490
1645015500000|2022-02-16 12:45:00|1704.4|1687.3|1707.78|1690.68|1708.38|1691.28|1704.23|1687.13|547
1645015800000|2022-02-16 12:50:00|1707.77|1690.67|1706|1688.9|1709.18|1692.08|1705.73|1688.63|648
1645016100000|2022-02-16 12:55:00|1706.01|1688.91|1702.88|1685.78|1706.17|1689.07|1700.18|1683.08|433
1645016400000|2022-02-16 13:00:00|1702.87|1685.77|1699.84|1682.74|1705.21|1688.11|1696.82|1679.72|525
1645016700000|2022-02-16 13:05:00|1699.86|1682.76|1698.63|1681.53|1700.12|1683.02|1693.18|1676.08|617
1645017000000|2022-02-16 13:10:00|1698.52|1681.42|1703.87|1686.77|1704.04|1686.94|1698.29|1681.19|563
1645017300000|2022-02-16 13:15:00|1703.89|1686.79|1699.98|1682.88|1704|1686.9|1699.82|1682.72|450
1645017600000|2022-02-16 13:20:00|1699.84|1682.74|1703.84|1686.74|1704.47|1687.37|1699.6|1682.5|531
1645017900000|2022-02-16 13:25:00|1703.9|1686.8|1701.12|1684.02|1703.99|1686.89|1700.8|1683.7|535
1645018200000|2022-02-16 13:30:00|1700.98|1683.88|1693.48|1676.38|1704.53|1687.43|1693.48|1676.38|747
1645018500000|2022-02-16 13:35:00|1693.3|1676.2|1695.1|1678|1696.21|1679.11|1687.5|1670.4|634
1645018800000|2022-02-16 13:40:00|1695.09|1677.99|1688.11|1671.01|1695.11|1678.01|1687.16|1670.06|663
1645019100000|2022-02-16 13:45:00|1688.08|1670.98|1671.45|1654.35|1692.68|1675.58|1670.54|1653.44|762
1645019400000|2022-02-16 13:50:00|1671.49|1654.39|1669.26|1652.16|1672.58|1655.48|1665.68|1648.58|671
1645019700000|2022-02-16 13:55:00|1669.25|1652.15|1666.51|1649.41|1669.26|1652.16|1662.79|1645.69|570
1645020000000|2022-02-16 14:00:00|1666.33|1649.23|1673.75|1656.65|1673.92|1656.82|1663.73|1646.63|588
1645020300000|2022-02-16 14:05:00|1673.62|1656.52|1673.12|1656.02|1677.18|1660.08|1670.65|1653.55|441
1645020600000|2022-02-16 14:10:00|1672.92|1655.82|1674.48|1657.38|1676.47|1659.37|1671.77|1654.67|404
1645020900000|2022-02-16 14:15:00|1674.4|1657.3|1675.51|1658.41|1679.07|1661.97|1673.69|1656.59|510
1645021200000|2022-02-16 14:20:00|1675.62|1658.52|1667.34|1650.24|1676.17|1659.07|1663.01|1645.91|662
1645021500000|2022-02-16 14:25:00|1667.2|1650.1|1671.21|1654.11|1671.59|1654.49|1664.33|1647.23|547
1645021800000|2022-02-16 14:30:00|1671.39|1654.29|1676.24|1659.14|1676.68|1659.58|1667.65|1650.55|672
1645022100000|2022-02-16 14:35:00|1676.54|1659.44|1673.86|1656.76|1676.98|1659.88|1672.46|1655.36|602
1645022400000|2022-02-16 14:40:00|1673.85|1656.75|1672.65|1655.55|1676.81|1659.71|1672.45|1655.35|731
1645022700000|2022-02-16 14:45:00|1672.76|1655.66|1672.73|1655.63|1675.98|1658.88|1670.1|1653|704
1645023000000|2022-02-16 14:50:00|1672.77|1655.67|1664.94|1647.84|1672.77|1655.67|1662.08|1644.98|723
1645023300000|2022-02-16 14:55:00|1665.65|1648.55|1667.6|1650.5|1668.84|1651.74|1663.67|1646.57|630
1645023600000|2022-02-16 15:00:00|1667.68|1650.58|1678.5|1661.4|1680.27|1663.17|1665.4|1648.3|677
1645023900000|2022-02-16 15:05:00|1678.48|1661.38|1679.16|1662.06|1681.09|1663.99|1677.64|1660.54|561
1645024200000|2022-02-16 15:10:00|1679.14|1662.04|1677.79|1660.69|1679.79|1662.69|1675.29|1658.19|720
1645024500000|2022-02-16 15:15:00|1677.74|1660.64|1673.57|1656.47|1678.21|1661.11|1671.88|1654.78|588
1645024800000|2022-02-16 15:20:00|1673.56|1656.46|1678.34|1661.24|1679|1661.9|1672.2|1655.1|730
1645025100000|2022-02-16 15:25:00|1678.33|1661.23|1681.4|1664.3|1681.4|1664.3|1677.69|1660.59|526
1645025400000|2022-02-16 15:30:00|1681.33|1664.23|1678.64|1661.54|1681.68|1664.58|1677.81|1660.71|546
1645025700000|2022-02-16 15:35:00|1678.65|1661.55|1680.75|1663.65|1681.95|1664.85|1678.65|1661.55|666
1645026000000|2022-02-16 15:40:00|1680.77|1663.67|1680.35|1663.25|1681.47|1664.37|1679.57|1662.47|608
1645026300000|2022-02-16 15:45:00|1680.36|1663.26|1678.62|1661.52|1680.37|1663.27|1676.89|1659.79|658
1645026600000|2022-02-16 15:50:00|1678.67|1661.57|1676.82|1659.72|1678.67|1661.57|1674.42|1657.32|616
1645026900000|2022-02-16 15:55:00|1676.86|1659.76|1675.64|1658.54|1676.99|1659.89|1673.38|1656.28|440
1645027200000|2022-02-16 16:00:00|1675.69|1658.59|1670.69|1653.59|1676.37|1659.27|1668.96|1651.86|625
1645027500000|2022-02-16 16:05:00|1670.71|1653.61|1668.13|1651.03|1671.15|1654.05|1666.1|1649|598
1645027800000|2022-02-16 16:10:00|1668.19|1651.09|1662.51|1645.41|1669.41|1652.31|1661.31|1644.21|528
1645028100000|2022-02-16 16:15:00|1662.04|1644.94|1662.37|1645.27|1666.6|1649.5|1660.62|1643.52|534
1645028400000|2022-02-16 16:20:00|1662.34|1645.24|1670.54|1653.44|1671.3|1654.2|1662.31|1645.21|489
1645028700000|2022-02-16 16:25:00|1670.57|1653.47|1675.11|1658.01|1675.25|1658.15|1670.53|1653.43|413
1645029000000|2022-02-16 16:30:00|1675.08|1657.98|1675.96|1658.86|1677.47|1660.37|1674.25|1657.15|486
1645029300000|2022-02-16 16:35:00|1675.94|1658.84|1678.52|1661.42|1678.75|1661.65|1675.52|1658.42|388
1645029600000|2022-02-16 16:40:00|1678.49|1661.39|1675.9|1658.8|1678.59|1661.49|1674.15|1657.05|455
1645029900000|2022-02-16 16:45:00|1675.93|1658.83|1678.16|1661.06|1678.39|1661.29|1675.84|1658.74|387
1645030200000|2022-02-16 16:50:00|1678.2|1661.1|1682.05|1664.95|1684.84|1667.74|1678.05|1660.95|381
1645030500000|2022-02-16 16:55:00|1682.19|1665.09|1682.84|1665.74|1685.27|1668.17|1682.05|1664.95|411
1645030800000|2022-02-16 17:00:00|1682.86|1665.76|1680.65|1663.55|1684.46|1667.36|1679.3|1662.2|435
1645031100000|2022-02-16 17:05:00|1680.72|1663.62|1678.15|1661.05|1680.72|1663.62|1678.15|1661.05|245
1645031400000|2022-02-16 17:10:00|1677.84|1660.74|1678.42|1661.32|1680.04|1662.94|1676.75|1659.65|247
1645031700000|2022-02-16 17:15:00|1677.71|1660.61|1681.13|1664.03|1683.67|1666.57|1677.71|1660.61|641
1645032000000|2022-02-16 17:20:00|1681.14|1664.04|1678.65|1661.55|1681.92|1664.82|1678.49|1661.39|595
1645032300000|2022-02-16 17:25:00|1678.6|1661.5|1681.19|1664.09|1682.22|1665.12|1678.46|1661.36|488
1645032600000|2022-02-16 17:30:00|1681.18|1664.08|1675.19|1658.09|1681.29|1664.19|1674.43|1657.33|524
1645032900000|2022-02-16 17:35:00|1675.18|1658.08|1677.73|1660.63|1677.87|1660.77|1673.98|1656.88|419
1645033200000|2022-02-16 17:40:00|1677.72|1660.62|1677.64|1660.54|1678.92|1661.82|1675.43|1658.33|613
1645033500000|2022-02-16 17:45:00|1677.71|1660.61|1673.15|1656.05|1678.08|1660.98|1671.78|1654.68|522
1645033800000|2022-02-16 17:50:00|1673.34|1656.24|1675.12|1658.02|1676.08|1658.98|1672.12|1655.02|352
1645034100000|2022-02-16 17:55:00|1675.1|1658|1675.68|1658.58|1675.7|1658.6|1674.33|1657.23|382
1645034400000|2022-02-16 18:00:00|1675.67|1658.57|1672.27|1655.17|1676.73|1659.63|1672|1654.9|344
1645034700000|2022-02-16 18:05:00|1672.18|1655.08|1677|1659.9|1677.05|1659.95|1672.18|1655.08|279
1645035000000|2022-02-16 18:10:00|1677.1|1660|1678.2|1661.1|1678.7|1661.6|1676.93|1659.83|140
1645035300000|2022-02-16 18:15:00|1678.29|1661.19|1677.38|1660.28|1679.5|1662.4|1677.27|1660.17|367
1645035600000|2022-02-16 18:20:00|1677.4|1660.3|1680.2|1663.1|1681.04|1663.94|1677.25|1660.15|447
1645035900000|2022-02-16 18:25:00|1680.21|1663.11|1673.24|1656.14|1680.45|1663.35|1673.19|1656.09|577
1645036200000|2022-02-16 18:30:00|1673.18|1656.08|1674.86|1657.76|1675.07|1657.97|1670.14|1653.04|458
1645036500000|2022-02-16 18:35:00|1674.83|1657.73|1677.97|1660.87|1679.66|1662.56|1674.32|1657.22|570
1645036800000|2022-02-16 18:40:00|1677.96|1660.86|1678.49|1661.39|1680.8|1663.7|1677.61|1660.51|450
1645037100000|2022-02-16 18:45:00|1678.47|1661.37|1682.56|1665.46|1682.79|1665.69|1677.9|1660.8|391
1645037400000|2022-02-16 18:50:00|1682.59|1665.49|1684.52|1667.42|1685.23|1668.13|1682.57|1665.47|610
1645037700000|2022-02-16 18:55:00|1684.54|1667.44|1683.23|1666.13|1685.57|1668.47|1680.36|1663.26|527
1645038000000|2022-02-16 19:00:00|1683.22|1666.12|1686.24|1669.14|1696.94|1679.84|1681.11|1664.01|704
1645038300000|2022-02-16 19:05:00|1686.04|1668.94|1697.33|1680.23|1697.73|1680.63|1686.04|1668.94|165
1645038600000|2022-02-16 19:10:00|1697.25|1680.15|1693.46|1676.36|1697.43|1680.33|1692.78|1675.68|736
1645038900000|2022-02-16 19:15:00|1693.42|1676.32|1701.87|1684.77|1702.17|1685.07|1693.38|1676.28|674
1645039200000|2022-02-16 19:20:00|1701.81|1684.71|1721.02|1703.92|1724.22|1707.12|1701.09|1683.99|585
1645039500000|2022-02-16 19:25:00|1720.89|1703.79|1726|1708.9|1726.31|1709.21|1719.85|1702.75|443
1645039800000|2022-02-16 19:30:00|1726.1|1709|1725.36|1708.26|1729.37|1712.27|1724.72|1707.62|507
1645040100000|2022-02-16 19:35:00|1725.37|1708.27|1723|1705.9|1726.88|1709.78|1718.41|1701.31|608
1645040400000|2022-02-16 19:40:00|1723.11|1706.01|1718.98|1701.88|1725.96|1708.86|1718.9|1701.8|617
1645040700000|2022-02-16 19:45:00|1718.99|1701.89|1723.89|1706.79|1726.85|1709.75|1717.87|1700.77|629
1645041000000|2022-02-16 19:50:00|1723.56|1706.46|1726.27|1709.17|1726.95|1709.85|1721.71|1704.61|579
1645041300000|2022-02-16 19:55:00|1726.36|1709.26|1735.46|1718.36|1737.59|1720.49|1726.36|1709.26|461
1645041600000|2022-02-16 20:00:00|1735.69|1718.59|1740.27|1723.17|1740.69|1723.59|1735.46|1718.36|360
1645041900000|2022-02-16 20:05:00|1740.11|1723.01|1741.02|1723.92|1742.67|1725.57|1738.58|1721.48|544
1645042200000|2022-02-16 20:10:00|1741.12|1724.02|1740.7|1723.6|1742.56|1725.46|1739.36|1722.26|589
1645042500000|2022-02-16 20:15:00|1740.78|1723.68|1743.2|1726.1|1744.04|1726.94|1739.24|1722.14|530
1645042800000|2022-02-16 20:20:00|1743.08|1725.98|1734.91|1717.81|1743.14|1726.04|1734.45|1717.35|619
1645043100000|2022-02-16 20:25:00|1734.92|1717.82|1737.05|1719.95|1737.16|1720.06|1733.35|1716.25|402
1645043400000|2022-02-16 20:30:00|1737.06|1719.96|1736.26|1719.16|1737.2|1720.1|1733.61|1716.51|722
1645043700000|2022-02-16 20:35:00|1736.13|1719.03|1734.17|1717.07|1736.26|1719.16|1732.97|1715.87|703
1645044000000|2022-02-16 20:40:00|1734.21|1717.11|1738.69|1721.59|1739.26|1722.16|1733.89|1716.79|524
1645044300000|2022-02-16 20:45:00|1738.68|1721.58|1737.99|1720.89|1738.8|1721.7|1735.62|1718.52|664
1645044600000|2022-02-16 20:50:00|1738.36|1721.26|1736.73|1719.63|1740.07|1722.97|1736.15|1719.05|262
1645044900000|2022-02-16 20:55:00|1736.62|1719.52|1733.11|1716.01|1737.22|1720.12|1731.23|1714.13|335
1645045200000|2022-02-16 21:00:00|1733.09|1715.99|1740.97|1723.87|1740.97|1723.87|1733.06|1715.96|434
1645045500000|2022-02-16 21:05:00|1740.92|1723.82|1738.65|1721.55|1741.25|1724.15|1736.61|1719.51|312
1645045800000|2022-02-16 21:10:00|1738.56|1721.46|1734.89|1717.79|1738.76|1721.66|1734.4|1717.3|576
1645046100000|2022-02-16 21:15:00|1734.92|1717.82|1735.9|1718.8|1737.2|1720.1|1734.73|1717.63|489
1645046400000|2022-02-16 21:20:00|1735.93|1718.83|1733.59|1716.49|1736.49|1719.39|1732.4|1715.3|618
1645046700000|2022-02-16 21:25:00|1733.57|1716.47|1732.95|1715.85|1734.74|1717.64|1732.4|1715.3|409
1645047000000|2022-02-16 21:30:00|1733.34|1716.24|1729.59|1712.49|1733.34|1716.24|1729.07|1711.97|424
1645047300000|2022-02-16 21:35:00|1729.58|1712.48|1727.89|1710.79|1730.69|1713.59|1727.68|1710.58|295
1645047600000|2022-02-16 21:40:00|1727.6|1710.5|1725.64|1708.54|1729.55|1712.45|1723.92|1706.82|389
1645047900000|2022-02-16 21:45:00|1725.66|1708.56|1722.97|1705.87|1726.78|1709.68|1722.44|1705.34|444
1645048200000|2022-02-16 21:50:00|1722.95|1705.85|1721.93|1704.83|1724.79|1707.69|1717.67|1700.57|497
1645048500000|2022-02-16 21:55:00|1721.92|1704.82|1723.64|1706.54|1723.81|1706.71|1720.88|1703.78|507
1645048800000|2022-02-16 22:00:00|1723.79|1706.69|1722.03|1704.93|1724.99|1707.89|1721.98|1704.88|485
1645049100000|2022-02-16 22:05:00|1722.05|1704.95|1720.66|1703.56|1722.12|1705.02|1719.2|1702.1|414
1645049400000|2022-02-16 22:10:00|1720.69|1703.59|1718.8|1701.7|1721.01|1703.91|1718.17|1701.07|470
1645049700000|2022-02-16 22:15:00|1718.73|1701.63|1722.22|1705.12|1722.77|1705.67|1718.72|1701.62|550
1645050000000|2022-02-16 22:20:00|1722.24|1705.14|1723.44|1706.34|1723.63|1706.53|1721.98|1704.88|339
1645050300000|2022-02-16 22:25:00|1723.43|1706.33|1727.51|1710.41|1728.48|1711.38|1723.42|1706.32|236
1645050600000|2022-02-16 22:30:00|1727.44|1710.34|1728.36|1711.26|1729.1|1712|1727.05|1709.95|136
1645050900000|2022-02-16 22:35:00|1728.35|1711.25|1728.12|1711.02|1728.87|1711.77|1727.37|1710.27|244
1645051200000|2022-02-16 22:40:00|1728.16|1711.06|1728.35|1711.25|1728.87|1711.77|1727.87|1710.77|203
1645051500000|2022-02-16 22:45:00|1728.09|1710.99|1725.19|1708.09|1729.15|1712.05|1723.42|1706.32|356
1645051800000|2022-02-16 22:50:00|1725.21|1708.11|1725.32|1708.22|1725.5|1708.4|1723.36|1706.26|220
1645052100000|2022-02-16 22:55:00|1725.31|1708.21|1726.2|1709.1|1726.69|1709.59|1724.9|1707.8|187
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1728.02|1710.92|1728.46|1711.36|1726.1|1709|317
1645052700000|2022-02-16 23:05:00|1728.1|1711|1733.2|1716.1|1733.35|1716.25|1728.1|1711|222
1645053000000|2022-02-16 23:10:00|1733.15|1716.05|1730.46|1713.36|1734.18|1717.08|1729.39|1712.29|490
1645053300000|2022-02-16 23:15:00|1730.55|1713.45|1732.28|1715.18|1734.38|1717.28|1730.08|1712.98|355
1645053600000|2022-02-16 23:20:00|1732.27|1715.17|1734.02|1716.92|1734.54|1717.44|1732.05|1714.95|172
1645053900000|2022-02-16 23:25:00|1733.91|1716.81|1740.39|1723.29|1745.46|1728.36|1733.91|1716.81|392
1645054200000|2022-02-16 23:30:00|1740.16|1723.06|1736.66|1719.56|1740.52|1723.42|1735.14|1718.04|577
1645054500000|2022-02-16 23:35:00|1736.73|1719.63|1735.79|1718.69|1736.8|1719.7|1733.51|1716.41|493
1645054800000|2022-02-16 23:40:00|1735.6|1718.5|1732.58|1715.48|1735.63|1718.53|1732.21|1715.11|543
1645055100000|2022-02-16 23:45:00|1732.63|1715.53|1731.9|1714.8|1734.16|1717.06|1730.71|1713.61|419
1645055400000|2022-02-16 23:50:00|1731.45|1714.35|1725.27|1708.17|1733.35|1716.25|1724.46|1707.36|515
1645055700000|2022-02-16 23:55:00|1725.37|1708.27|1721.48|1704.38|1726.38|1709.28|1719.31|1702.21|505
1645056000000|2022-02-17 00:00:00|1721.33|1704.23|1722.6|1705.5|1731.02|1713.92|1721.19|1704.09|676
1645056300000|2022-02-17 00:05:00|1722.7|1705.6|1724.11|1707.01|1726.04|1708.94|1722.37|1705.27|582
1645056600000|2022-02-17 00:10:00|1724.07|1706.97|1722.26|1705.16|1725.53|1708.43|1721.46|1704.36|593
1645056900000|2022-02-17 00:15:00|1722.29|1705.19|1724.9|1707.8|1726.48|1709.38|1720.96|1703.86|492
1645057200000|2022-02-17 00:20:00|1725|1707.9|1721.43|1704.33|1727.71|1710.61|1721.38|1704.28|428
1645057500000|2022-02-17 00:25:00|1721.42|1704.32|1725.33|1708.23|1726.27|1709.17|1721.3|1704.2|485
1645057800000|2022-02-17 00:30:00|1725.28|1708.18|1727.18|1710.08|1728.04|1710.94|1724.45|1707.35|473
1645058100000|2022-02-17 00:35:00|1727.2|1710.1|1730.49|1713.39|1731.41|1714.31|1725.1|1708|363
1645058400000|2022-02-17 00:40:00|1730.22|1713.12|1735.72|1718.62|1735.72|1718.62|1730.08|1712.98|199
1645058700000|2022-02-17 00:45:00|1735.67|1718.57|1734.27|1717.17|1735.83|1718.73|1732.28|1715.18|537
1645059000000|2022-02-17 00:50:00|1734.26|1717.16|1737.25|1720.15|1737.53|1720.43|1734.16|1717.06|353
1645059300000|2022-02-17 00:55:00|1737.28|1720.18|1743.58|1726.48|1745.38|1728.28|1736.7|1719.6|447
1645059600000|2022-02-17 01:00:00|1743.51|1726.41|1743.53|1726.43|1743.84|1726.74|1741.17|1724.07|233
1645059900000|2022-02-17 01:05:00|1743.52|1726.42|1745.07|1727.97|1748.27|1731.17|1743.52|1726.42|332
1645060200000|2022-02-17 01:10:00|1745.04|1727.94|1751.02|1733.92|1753.22|1736.12|1744.5|1727.4|413
1645060500000|2022-02-17 01:15:00|1750.28|1733.18|1750.77|1733.67|1751.22|1734.12|1747.18|1730.08|393
1645060800000|2022-02-17 01:20:00|1750.78|1733.68|1749.37|1732.27|1752.63|1735.53|1747.91|1730.81|473
1645061100000|2022-02-17 01:25:00|1749.25|1732.15|1745.22|1728.12|1749.25|1732.15|1744.22|1727.12|298
1645061400000|2022-02-17 01:30:00|1745.25|1728.15|1748.04|1730.94|1748.66|1731.56|1745.09|1727.99|463
1645061700000|2022-02-17 01:35:00|1748.14|1731.04|1744.55|1727.45|1749.73|1732.63|1743.11|1726.01|590
1645062000000|2022-02-17 01:40:00|1744.52|1727.42|1742.24|1725.14|1745.76|1728.66|1741.51|1724.41|625
1645062300000|2022-02-17 01:45:00|1742.27|1725.17|1740.54|1723.44|1743.63|1726.53|1740.34|1723.24|540
1645062600000|2022-02-17 01:50:00|1740.19|1723.09|1741.38|1724.28|1742.15|1725.05|1739.21|1722.11|606
1645062900000|2022-02-17 01:55:00|1741.41|1724.31|1744.35|1727.25|1744.53|1727.43|1741.05|1723.95|533
1645063200000|2022-02-17 02:00:00|1744.34|1727.24|1740.89|1723.79|1744.75|1727.65|1739.55|1722.45|487
1645063500000|2022-02-17 02:05:00|1741.01|1723.91|1741.21|1724.11|1741.97|1724.87|1739.33|1722.23|556
1645063800000|2022-02-17 02:10:00|1741.23|1724.13|1739.42|1722.32|1741.64|1724.54|1739.4|1722.3|375
1645064100000|2022-02-17 02:15:00|1740.03|1722.93|1736.71|1719.61|1740.2|1723.1|1735.99|1718.89|367
1645064400000|2022-02-17 02:20:00|1736.66|1719.56|1735.38|1718.28|1737.08|1719.98|1732.39|1715.29|416
1645064700000|2022-02-17 02:25:00|1735.26|1718.16|1736.42|1719.32|1739.69|1722.59|1735.25|1718.15|488
1645065000000|2022-02-17 02:30:00|1736.44|1719.34|1742.75|1725.65|1742.86|1725.76|1735.93|1718.83|418
1645065300000|2022-02-17 02:35:00|1742.76|1725.66|1744.15|1727.05|1744.21|1727.11|1742.25|1725.15|323
1645065600000|2022-02-17 02:40:00|1743.34|1726.24|1743.48|1726.38|1745.27|1728.17|1743.23|1726.13|353
1645065900000|2022-02-17 02:45:00|1743.62|1726.52|1739.54|1722.44|1744.41|1727.31|1738.57|1721.47|383
1645066200000|2022-02-17 02:50:00|1739.47|1722.37|1742.41|1725.31|1744.86|1727.76|1739.46|1722.36|192
1645066500000|2022-02-17 02:55:00|1742.18|1725.08|1741.13|1724.03|1742.19|1725.09|1739.63|1722.53|268
1645066800000|2022-02-17 03:00:00|1741.12|1724.02|1738.78|1721.68|1741.71|1724.61|1738.57|1721.47|269
1645067100000|2022-02-17 03:05:00|1738.73|1721.63|1737.44|1720.34|1739.48|1722.38|1736.93|1719.83|279
1645067400000|2022-02-17 03:10:00|1737.43|1720.33|1734.15|1717.05|1737.92|1720.82|1734.15|1717.05|152
1645067700000|2022-02-17 03:15:00|1734.36|1717.26|1732.87|1715.77|1734.52|1717.42|1732.35|1715.25|322
1645068000000|2022-02-17 03:20:00|1732.91|1715.81|1731.24|1714.14|1733.47|1716.37|1730.58|1713.48|356
1645068300000|2022-02-17 03:25:00|1731.25|1714.15|1730.21|1713.11|1733.39|1716.29|1730.21|1713.11|444
1645068600000|2022-02-17 03:30:00|1730.08|1712.98|1730.34|1713.24|1731.29|1714.19|1727.54|1710.44|404
1645068900000|2022-02-17 03:35:00|1730.3|1713.2|1727.96|1710.86|1732.45|1715.35|1726.63|1709.53|569
1645069200000|2022-02-17 03:40:00|1727.42|1710.32|1725.12|1708.02|1729.57|1712.47|1724.65|1707.55|287
1645069500000|2022-02-17 03:45:00|1725.16|1708.06|1730.46|1713.36|1730.6|1713.5|1725.16|1708.06|494
1645069800000|2022-02-17 03:50:00|1730.43|1713.33|1730.8|1713.7|1733.79|1716.69|1730.32|1713.22|534
1645070100000|2022-02-17 03:55:00|1730.82|1713.72|1719.85|1702.75|1731.25|1714.15|1719.85|1702.75|612
1645070400000|2022-02-17 04:00:00|1719.81|1702.71|1687.79|1670.69|1719.81|1702.71|1687.64|1670.54|760
1645070700000|2022-02-17 04:05:00|1687.7|1670.6|1688.67|1671.57|1690.46|1673.36|1682.94|1665.84|597
1645071000000|2022-02-17 04:10:00|1688.72|1671.62|1695.36|1678.26|1695.36|1678.26|1688.64|1671.54|722
1645071300000|2022-02-17 04:15:00|1695.34|1678.24|1700.22|1683.12|1702.73|1685.63|1695.06|1677.96|595
1645071600000|2022-02-17 04:20:00|1700.37|1683.27|1700.7|1683.6|1701.37|1684.27|1695.39|1678.29|522
1645071900000|2022-02-17 04:25:00|1700.68|1683.58|1695.77|1678.67|1700.85|1683.75|1695.58|1678.48|511
1645072200000|2022-02-17 04:30:00|1696|1678.9|1705.33|1688.23|1705.68|1688.58|1695.55|1678.45|414
1645072500000|2022-02-17 04:35:00|1705.38|1688.28|1705.6|1688.5|1706.99|1689.89|1705.11|1688.01|337
1645072800000|2022-02-17 04:40:00|1705.48|1688.38|1705.47|1688.37|1706.33|1689.23|1705.19|1688.09|452
1645073100000|2022-02-17 04:45:00|1705.44|1688.34|1708.11|1691.01|1709.28|1692.18|1705.19|1688.09|441
1645073400000|2022-02-17 04:50:00|1708.02|1690.92|1702.68|1685.58|1708.02|1690.92|1702.68|1685.58|434
1645073700000|2022-02-17 04:55:00|1702.74|1685.64|1699.24|1682.14|1703.25|1686.15|1698.19|1681.09|405
1645074000000|2022-02-17 05:00:00|1699.18|1682.08|1692.95|1675.85|1699.2|1682.1|1689.2|1672.1|356
1645074300000|2022-02-17 05:05:00|1692.99|1675.89|1698.3|1681.2|1699.07|1681.97|1692.86|1675.76|448
1645074600000|2022-02-17 05:10:00|1698.31|1681.21|1697.34|1680.24|1699.24|1682.14|1696.79|1679.69|441
1645074900000|2022-02-17 05:15:00|1697.53|1680.43|1701.27|1684.17|1702.73|1685.63|1697.3|1680.2|386
1645075200000|2022-02-17 05:20:00|1701.28|1684.18|1699.38|1682.28|1701.87|1684.77|1699.24|1682.14|427
1645075500000|2022-02-17 05:25:00|1699.33|1682.23|1697.38|1680.28|1702.04|1684.94|1696.85|1679.75|446
1645075800000|2022-02-17 05:30:00|1697.33|1680.23|1696.04|1678.94|1697.35|1680.25|1694.05|1676.95|435
1645076100000|2022-02-17 05:35:00|1696.07|1678.97|1693.32|1676.22|1697.61|1680.51|1692.91|1675.81|427
1645076400000|2022-02-17 05:40:00|1693.36|1676.26|1695.32|1678.22|1696.07|1678.97|1693.08|1675.98|419
1645076700000|2022-02-17 05:45:00|1695.34|1678.24|1689.46|1672.36|1695.34|1678.24|1689.05|1671.95|366
1645077000000|2022-02-17 05:50:00|1689.41|1672.31|1689.34|1672.24|1690.38|1673.28|1688.6|1671.5|231
1645077300000|2022-02-17 05:55:00|1689.33|1672.23|1692.96|1675.86|1695.05|1677.95|1689.31|1672.21|375
1645077600000|2022-02-17 06:00:00|1693.04|1675.94|1690.09|1672.99|1693.04|1675.94|1688.86|1671.76|430
1645077900000|2022-02-17 06:05:00|1690.11|1673.01|1689.02|1671.92|1690.72|1673.62|1689|1671.9|248
1645078200000|2022-02-17 06:10:00|1689|1671.9|1687.24|1670.14|1689.28|1672.18|1686.56|1669.46|215
1645078500000|2022-02-17 06:15:00|1687.21|1670.11|1690.53|1673.43|1690.65|1673.55|1687.03|1669.93|337
1645078800000|2022-02-17 06:20:00|1690.45|1673.35|1694.86|1677.76|1695.1|1678|1690.07|1672.97|254
1645079100000|2022-02-17 06:25:00|1694.89|1677.79|1700.98|1683.88|1701|1683.9|1693.93|1676.83|351
1645079400000|2022-02-17 06:30:00|1700.85|1683.75|1700.07|1682.97|1701.18|1684.08|1698.52|1681.42|470
1645079700000|2022-02-17 06:35:00|1700.04|1682.94|1702.55|1685.45|1703.94|1686.84|1699.3|1682.2|318
1645080000000|2022-02-17 06:40:00|1702.38|1685.28|1706.61|1689.51|1707.67|1690.57|1702.09|1684.99|436
1645080300000|2022-02-17 06:45:00|1706.68|1689.58|1705.1|1688|1708.07|1690.97|1704.91|1687.81|338
1645080600000|2022-02-17 06:50:00|1704.98|1687.88|1704.85|1687.75|1705.22|1688.12|1703.99|1686.89|339
1645080900000|2022-02-17 06:55:00|1704.86|1687.76|1703.27|1686.17|1704.86|1687.76|1702.89|1685.79|408
1645081200000|2022-02-17 07:00:00|1703.25|1686.15|1698.3|1681.2|1703.25|1686.15|1698.29|1681.19|495
1645081500000|2022-02-17 07:05:00|1698.29|1681.19|1697.21|1680.11|1699.08|1681.98|1695.58|1678.48|410
1645081800000|2022-02-17 07:10:00|1697.17|1680.07|1696.77|1679.67|1698.23|1681.13|1695.47|1678.37|412
1645082100000|2022-02-17 07:15:00|1696.62|1679.52|1695.76|1678.66|1697.76|1680.66|1695.54|1678.44|302
1645082400000|2022-02-17 07:20:00|1695.71|1678.61|1698.78|1681.68|1699.08|1681.98|1695.48|1678.38|419
1645082700000|2022-02-17 07:25:00|1698.8|1681.7|1695.82|1678.72|1699.18|1682.08|1695.77|1678.67|438
1645083000000|2022-02-17 07:30:00|1695.91|1678.81|1700.18|1683.08|1700.52|1683.42|1694.77|1677.67|437
1645083300000|2022-02-17 07:35:00|1700.19|1683.09|1699.14|1682.04|1701.43|1684.33|1698.26|1681.16|301
1645083600000|2022-02-17 07:40:00|1699.17|1682.07|1704.57|1687.47|1704.93|1687.83|1698.63|1681.53|349
1645083900000|2022-02-17 07:45:00|1704.55|1687.45|1706.26|1689.16|1707.13|1690.03|1704.01|1686.91|391
1645084200000|2022-02-17 07:50:00|1706.33|1689.23|1705.23|1688.13|1707.09|1689.99|1705.13|1688.03|380
1645084500000|2022-02-17 07:55:00|1705.22|1688.12|1707.96|1690.86|1708.14|1691.04|1705.21|1688.11|305
1645084800000|2022-02-17 08:00:00|1708.15|1691.05|1709.72|1692.62|1709.74|1692.64|1706.78|1689.68|449
1645085100000|2022-02-17 08:05:00|1709.76|1692.66|1712.24|1695.14|1712.58|1695.48|1707.53|1690.43|428
1645085400000|2022-02-17 08:10:00|1712.13|1695.03|1713.16|1696.06|1713.94|1696.84|1711.56|1694.46|384
1645085700000|2022-02-17 08:15:00|1713.35|1696.25|1711.72|1694.62|1713.88|1696.78|1710.53|1693.43|477
1645086000000|2022-02-17 08:20:00|1711.76|1694.66|1703.12|1686.02|1712.22|1695.12|1702|1684.9|385
1645086300000|2022-02-17 08:25:00|1703.73|1686.63|1687.05|1669.95|1703.73|1686.63|1687.05|1669.95|505
1645086600000|2022-02-17 08:30:00|1687.07|1669.97|1676.89|1659.79|1687.24|1670.14|1672.82|1655.72|690
1645086900000|2022-02-17 08:35:00|1676.96|1659.86|1674.27|1657.17|1677.65|1660.55|1668.61|1651.51|761
1645087200000|2022-02-17 08:40:00|1674.23|1657.13|1681.01|1663.91|1681.72|1664.62|1671.62|1654.52|601
1645087500000|2022-02-17 08:45:00|1681.09|1663.99|1677.59|1660.49|1681.09|1663.99|1672.68|1655.58|601
1645087800000|2022-02-17 08:50:00|1677.56|1660.46|1678.15|1661.05|1681.29|1664.19|1676.92|1659.82|436
1645088100000|2022-02-17 08:55:00|1678.42|1661.32|1687.57|1670.47|1688.53|1671.43|1676.33|1659.23|457
1645088400000|2022-02-17 09:00:00|1687.48|1670.38|1682.54|1665.44|1689.93|1672.83|1682.34|1665.24|456
1645088700000|2022-02-17 09:05:00|1682.52|1665.42|1677.78|1660.68|1684.33|1667.23|1677.35|1660.25|459
1645089000000|2022-02-17 09:10:00|1677.68|1660.58|1678.49|1661.39|1679.26|1662.16|1677.3|1660.2|300
1645089300000|2022-02-17 09:15:00|1678.48|1661.38|1669.66|1652.56|1679.94|1662.84|1669.66|1652.56|510
1645089600000|2022-02-17 09:20:00|1669.26|1652.16|1665.57|1648.47|1669.5|1652.4|1653.83|1636.73|709
1645089900000|2022-02-17 09:25:00|1665.7|1648.6|1669.79|1652.69|1670.15|1653.05|1664.05|1646.95|363
1645090200000|2022-02-17 09:30:00|1669.87|1652.77|1670.29|1653.19|1672.15|1655.05|1669.72|1652.62|282
1645090500000|2022-02-17 09:35:00|1670.35|1653.25|1665.15|1648.05|1670.35|1653.25|1663.57|1646.47|599
1645090800000|2022-02-17 09:40:00|1665.22|1648.12|1665.7|1648.6|1670.67|1653.57|1665.11|1648.01|403
1645091100000|2022-02-17 09:45:00|1665.69|1648.59|1669.4|1652.3|1670.35|1653.25|1663.77|1646.67|404
1645091400000|2022-02-17 09:50:00|1669.39|1652.29|1671.11|1654.01|1672.06|1654.96|1667.53|1650.43|309
1645091700000|2022-02-17 09:55:00|1671.07|1653.97|1670.87|1653.77|1671.97|1654.87|1669.37|1652.27|309
1645092000000|2022-02-17 10:00:00|1670.57|1653.47|1673.56|1656.46|1674.03|1656.93|1667.51|1650.41|442
1645092300000|2022-02-17 10:05:00|1673.54|1656.44|1674.87|1657.77|1675.75|1658.65|1673.54|1656.44|274
1645092600000|2022-02-17 10:10:00|1674.86|1657.76|1676.62|1659.52|1676.95|1659.85|1673.81|1656.71|341
1645092900000|2022-02-17 10:15:00|1676.53|1659.43|1672.72|1655.62|1676.62|1659.52|1669.7|1652.6|394
1645093200000|2022-02-17 10:20:00|1672.77|1655.67|1669.46|1652.36|1672.88|1655.78|1669.03|1651.93|273
1645093500000|2022-02-17 10:25:00|1669.49|1652.39|1666.89|1649.79|1669.6|1652.5|1666.89|1649.79|254
1645093800000|2022-02-17 10:30:00|1666.88|1649.78|1665.54|1648.44|1669.5|1652.4|1663.91|1646.81|387
1645094100000|2022-02-17 10:35:00|1665.44|1648.34|1664.87|1647.77|1666.9|1649.8|1663.34|1646.24|192
1645094400000|2022-02-17 10:40:00|1664.91|1647.81|1665.28|1648.18|1666.85|1649.75|1663.8|1646.7|204
1645094700000|2022-02-17 10:45:00|1665.13|1648.03|1661.57|1644.47|1666.17|1649.07|1658.46|1641.36|385
1645095000000|2022-02-17 10:50:00|1661.43|1644.33|1661.12|1644.02|1662.25|1645.15|1659.75|1642.65|402
1645095300000|2022-02-17 10:55:00|1661.16|1644.06|1655.85|1638.75|1661.18|1644.08|1650.76|1633.66|465
1645095600000|2022-02-17 11:00:00|1655.98|1638.88|1660.3|1643.2|1661.93|1644.83|1653.26|1636.16|389
1645095900000|2022-02-17 11:05:00|1660.27|1643.17|1656.32|1639.22|1660.36|1643.26|1654.14|1637.04|356
1645096200000|2022-02-17 11:10:00|1656.34|1639.24|1663.98|1646.88|1664|1646.9|1656.22|1639.12|349
1645096500000|2022-02-17 11:15:00|1663.56|1646.46|1663.27|1646.17|1664.01|1646.91|1660.21|1643.11|269
1645096800000|2022-02-17 11:20:00|1663.2|1646.1|1665.55|1648.45|1666.02|1648.92|1662.27|1645.17|304
1645097100000|2022-02-17 11:25:00|1665.52|1648.42|1663.63|1646.53|1665.52|1648.42|1663.33|1646.23|314
1645097400000|2022-02-17 11:30:00|1663.62|1646.52|1664.6|1647.5|1666.09|1648.99|1662.05|1644.95|375
1645097700000|2022-02-17 11:35:00|1664.68|1647.58|1659.1|1642|1664.8|1647.7|1658.05|1640.95|314
1645098000000|2022-02-17 11:40:00|1659.06|1641.96|1660.8|1643.7|1661.57|1644.47|1658.91|1641.81|230
1645098300000|2022-02-17 11:45:00|1660.9|1643.8|1663.2|1646.1|1663.53|1646.43|1659.23|1642.13|297
1645098600000|2022-02-17 11:50:00|1663.28|1646.18|1659.5|1642.4|1663.8|1646.7|1659.01|1641.91|304
1645098900000|2022-02-17 11:55:00|1659.36|1642.26|1662.53|1645.43|1663.28|1646.18|1659.28|1642.18|242
1645099200000|2022-02-17 12:00:00|1662.45|1645.35|1670.86|1653.76|1670.96|1653.86|1661.81|1644.71|333
1645099500000|2022-02-17 12:05:00|1670.89|1653.79|1671.41|1654.31|1672.11|1655.01|1669.85|1652.75|262
1645099800000|2022-02-17 12:10:00|1671.5|1654.4|1670.71|1653.61|1672.15|1655.05|1669.3|1652.2|392
1645100100000|2022-02-17 12:15:00|1670.69|1653.59|1671.92|1654.82|1671.92|1654.82|1668.41|1651.31|423
1645100400000|2022-02-17 12:20:00|1671.93|1654.83|1669.68|1652.58|1671.93|1654.83|1669.42|1652.32|352
1645100700000|2022-02-17 12:25:00|1669.7|1652.6|1672.04|1654.94|1672.31|1655.21|1669.7|1652.6|308
1645101000000|2022-02-17 12:30:00|1672.13|1655.03|1670.2|1653.1|1672.13|1655.03|1667.24|1650.14|430
1645101300000|2022-02-17 12:35:00|1670.19|1653.09|1665.63|1648.53|1670.19|1653.09|1664.74|1647.64|327
1645101600000|2022-02-17 12:40:00|1665.62|1648.52|1667.33|1650.23|1667.58|1650.48|1665.18|1648.08|357
1645101900000|2022-02-17 12:45:00|1667.4|1650.3|1668.65|1651.55|1670.4|1653.3|1667.28|1650.18|399
1645102200000|2022-02-17 12:50:00|1668.64|1651.54|1664.79|1647.69|1668.74|1651.64|1664.3|1647.2|497
1645102500000|2022-02-17 12:55:00|1664.78|1647.68|1666.75|1649.65|1666.93|1649.83|1662.34|1645.24|380
1645102800000|2022-02-17 13:00:00|1666.8|1649.7|1668.7|1651.6|1670.87|1653.77|1665.15|1648.05|421
1645103100000|2022-02-17 13:05:00|1668.74|1651.64|1659.3|1642.2|1668.95|1651.85|1659.02|1641.92|577
1645103400000|2022-02-17 13:10:00|1659.74|1642.64|1661.8|1644.7|1663.43|1646.33|1658.37|1641.27|426
1645103700000|2022-02-17 13:15:00|1661.89|1644.79|1658.6|1641.5|1662.19|1645.09|1658.39|1641.29|433
1645104000000|2022-02-17 13:20:00|1658.49|1641.39|1641.29|1624.19|1658.57|1641.47|1639.04|1621.94|657
1645104300000|2022-02-17 13:25:00|1641.38|1624.28|1642.55|1625.45|1645.2|1628.1|1640.84|1623.74|597
1645104600000|2022-02-17 13:30:00|1642.54|1625.44|1650.88|1633.78|1651.3|1634.2|1642.41|1625.31|510
1645104900000|2022-02-17 13:35:00|1650.82|1633.72|1652.15|1635.05|1653.44|1636.34|1649.97|1632.87|437
1645105200000|2022-02-17 13:40:00|1652.16|1635.06|1642.08|1624.98|1652.18|1635.08|1641.55|1624.45|522
1645105500000|2022-02-17 13:45:00|1642.21|1625.11|1642.25|1625.15|1645.38|1628.28|1638.42|1621.32|563
1645105800000|2022-02-17 13:50:00|1642.26|1625.16|1626.44|1609.34|1645.79|1628.69|1626.21|1609.11|641
1645106100000|2022-02-17 13:55:00|1626.38|1609.28|1634.77|1617.67|1635.67|1618.57|1626.38|1609.28|606
1645106400000|2022-02-17 14:00:00|1634.76|1617.66|1643.57|1626.47|1643.99|1626.89|1631.84|1614.74|611
1645106700000|2022-02-17 14:05:00|1643.9|1626.8|1642.02|1624.92|1647.93|1630.83|1638.63|1621.53|547
1645107000000|2022-02-17 14:10:00|1641.99|1624.89|1643.76|1626.66|1645.69|1628.59|1640.42|1623.32|447
1645107300000|2022-02-17 14:15:00|1643.74|1626.64|1642.2|1625.1|1647.78|1630.68|1642.2|1625.1|579
1645107600000|2022-02-17 14:20:00|1642.23|1625.13|1638|1620.9|1642.33|1625.23|1637.1|1620|458
1645107900000|2022-02-17 14:25:00|1637.99|1620.89|1633.36|1616.26|1638.55|1621.45|1627.38|1610.28|570
1645108200000|2022-02-17 14:30:00|1633.32|1616.22|1640.31|1623.21|1640.62|1623.52|1631.89|1614.79|584
1645108500000|2022-02-17 14:35:00|1640.37|1623.27|1639.99|1622.89|1640.6|1623.5|1638.34|1621.24|373
1645108800000|2022-02-17 14:40:00|1640.06|1622.96|1638.11|1621.01|1641.58|1624.48|1636.53|1619.43|615
1645109100000|2022-02-17 14:45:00|1638.35|1621.25|1627.09|1609.99|1638.35|1621.25|1626.56|1609.46|376
1645109400000|2022-02-17 14:50:00|1627.28|1610.18|1613.55|1596.45|1627.59|1610.49|1613.07|1595.97|412
1645109700000|2022-02-17 14:55:00|1613.56|1596.46|1619.3|1602.2|1619.3|1602.2|1612.52|1595.42|531
1645110000000|2022-02-17 15:00:00|1619.32|1602.22|1629.19|1612.09|1629.82|1612.72|1617.28|1600.18|558
1645110300000|2022-02-17 15:05:00|1629.18|1612.08|1628.96|1611.86|1631.91|1614.81|1626.31|1609.21|426
1645110600000|2022-02-17 15:10:00|1628.95|1611.85|1626.33|1609.23|1628.96|1611.86|1623.65|1606.55|425
1645110900000|2022-02-17 15:15:00|1626.31|1609.21|1618.55|1601.45|1626.51|1609.41|1612.98|1595.88|594
1645111200000|2022-02-17 15:20:00|1618.58|1601.48|1617.09|1599.99|1618.79|1601.69|1614.66|1597.56|568
1645111500000|2022-02-17 15:25:00|1617.11|1600.01|1620.6|1603.5|1622.47|1605.37|1615.5|1598.4|494
1645111800000|2022-02-17 15:30:00|1620.57|1603.47|1622.65|1605.55|1622.81|1605.71|1618.3|1601.2|557
1645112100000|2022-02-17 15:35:00|1622.62|1605.52|1624.99|1607.89|1625.37|1608.27|1612.6|1595.5|701
1645112400000|2022-02-17 15:40:00|1624.97|1607.87|1624.32|1607.22|1625.67|1608.57|1623.55|1606.45|388
1645112700000|2022-02-17 15:45:00|1624.22|1607.12|1618.75|1601.65|1624.23|1607.13|1617.61|1600.51|497
1645113000000|2022-02-17 15:50:00|1618.77|1601.67|1618.88|1601.78|1618.98|1601.88|1615.65|1598.55|493
1645113300000|2022-02-17 15:55:00|1618.78|1601.68|1623.71|1606.61|1623.99|1606.89|1618.75|1601.65|427
1645113600000|2022-02-17 16:00:00|1623.84|1606.74|1614.98|1597.88|1626.79|1609.69|1614.84|1597.74|640
1645113900000|2022-02-17 16:05:00|1615.2|1598.1|1620.38|1603.28|1621.61|1604.51|1613.92|1596.82|562
1645114200000|2022-02-17 16:10:00|1620.4|1603.3|1631.78|1614.68|1633.48|1616.38|1620.39|1603.29|545
1645114500000|2022-02-17 16:15:00|1631.79|1614.69|1630.65|1613.55|1632.66|1615.56|1628.11|1611.01|544
1645114800000|2022-02-17 16:20:00|1630.69|1613.59|1623.87|1606.77|1630.81|1613.71|1622.81|1605.71|498
1645115100000|2022-02-17 16:25:00|1623.9|1606.8|1624.34|1607.24|1626.46|1609.36|1623.26|1606.16|608
1645115400000|2022-02-17 16:30:00|1624.42|1607.32|1627.31|1610.21|1628.09|1610.99|1619.06|1601.96|332
1645115700000|2022-02-17 16:35:00|1627.29|1610.19|1623.54|1606.44|1628.56|1611.46|1623.35|1606.25|406
1645116000000|2022-02-17 16:40:00|1624.16|1607.06|1624.16|1607.06|1625.23|1608.13|1623.25|1606.15|407
1645116300000|2022-02-17 16:45:00|1624.3|1607.2|1628.42|1611.32|1628.96|1611.86|1622.99|1605.89|461
1645116600000|2022-02-17 16:50:00|1628.41|1611.31|1622.1|1605|1628.51|1611.41|1621.74|1604.64|458
1645116900000|2022-02-17 16:55:00|1622.12|1605.02|1622.46|1605.36|1623.39|1606.29|1617.9|1600.8|475
1645117200000|2022-02-17 17:00:00|1622.45|1605.35|1619.82|1602.72|1622.96|1605.86|1618.58|1601.48|469
1645117500000|2022-02-17 17:05:00|1619.97|1602.87|1611.02|1593.92|1621.21|1604.11|1610.86|1593.76|490
1645117800000|2022-02-17 17:10:00|1611.04|1593.94|1614.8|1597.7|1614.99|1597.89|1610.69|1593.59|366
1645118100000|2022-02-17 17:15:00|1614.76|1597.66|1618.12|1601.02|1619.36|1602.26|1614.4|1597.3|485
1645118400000|2022-02-17 17:20:00|1618.11|1601.01|1617.16|1600.06|1619.68|1602.58|1617.16|1600.06|382
1645118700000|2022-02-17 17:25:00|1617.15|1600.05|1614.9|1597.8|1618.28|1601.18|1614.5|1597.4|471
1645119000000|2022-02-17 17:30:00|1614.78|1597.68|1618.23|1601.13|1618.7|1601.6|1613.06|1595.96|336
1645119300000|2022-02-17 17:35:00|1618.2|1601.1|1617.86|1600.76|1620.45|1603.35|1617.27|1600.17|400
1645119600000|2022-02-17 17:40:00|1617.55|1600.45|1614.34|1597.24|1617.55|1600.45|1612.71|1595.61|386
1645119900000|2022-02-17 17:45:00|1614.39|1597.29|1604.06|1586.96|1614.72|1597.62|1602.82|1585.72|597
1645120200000|2022-02-17 17:50:00|1604.04|1586.94|1606.16|1589.06|1607.04|1589.94|1603.12|1586.02|445
1645120500000|2022-02-17 17:55:00|1606.17|1589.07|1607.5|1590.4|1608.1|1591|1604.75|1587.65|398
1645120800000|2022-02-17 18:00:00|1607.46|1590.36|1601.9|1584.8|1608.99|1591.89|1601.62|1584.52|528
1645121100000|2022-02-17 18:05:00|1601.83|1584.73|1600.55|1583.45|1605.17|1588.07|1600.41|1583.31|435
1645121400000|2022-02-17 18:10:00|1600.66|1583.56|1586.71|1569.61|1600.72|1583.62|1581.79|1564.69|687
1645121700000|2022-02-17 18:15:00|1586.56|1569.46|1573|1555.9|1589.79|1572.69|1569.88|1552.78|821
1645122000000|2022-02-17 18:20:00|1573.11|1556.01|1571.11|1554.01|1573.34|1556.24|1568.9|1551.8|621
1645122300000|2022-02-17 18:25:00|1571.13|1554.03|1571.66|1554.56|1571.68|1554.58|1558.1|1541|743
1645122600000|2022-02-17 18:30:00|1571.98|1554.88|1577.3|1560.2|1581.84|1564.74|1571.15|1554.05|633
1645122900000|2022-02-17 18:35:00|1577.32|1560.22|1577.46|1560.36|1582.54|1565.44|1570.54|1553.44|710
1645123200000|2022-02-17 18:40:00|1577.57|1560.47|1583.32|1566.22|1583.75|1566.65|1576.71|1559.61|450
1645123500000|2022-02-17 18:45:00|1583.31|1566.21|1591.02|1573.92|1591.25|1574.15|1581.46|1564.36|473
1645123800000|2022-02-17 18:50:00|1591.04|1573.94|1596.13|1579.03|1596.14|1579.04|1588.89|1571.79|408
1645124100000|2022-02-17 18:55:00|1596.12|1579.02|1595.15|1578.05|1597.66|1580.56|1590.13|1573.03|532
1645124400000|2022-02-17 19:00:00|1595.14|1578.04|1590|1572.9|1595.14|1578.04|1589.14|1572.04|605
1645124700000|2022-02-17 19:05:00|1589.8|1572.7|1585.02|1567.92|1589.8|1572.7|1584.63|1567.53|414
1645125000000|2022-02-17 19:10:00|1585.62|1568.52|1584.23|1567.13|1585.62|1568.52|1581.6|1564.5|356
1645125300000|2022-02-17 19:15:00|1584.26|1567.16|1582.3|1565.2|1584.43|1567.33|1579.04|1561.94|566
1645125600000|2022-02-17 19:20:00|1582.36|1565.26|1572.25|1555.15|1585.69|1568.59|1571.87|1554.77|600
1645125900000|2022-02-17 19:25:00|1572.71|1555.61|1577.5|1560.4|1578.11|1561.01|1572.17|1555.07|437
1645126200000|2022-02-17 19:30:00|1577.56|1560.46|1578.46|1561.36|1580.82|1563.72|1572.9|1555.8|568
1645126500000|2022-02-17 19:35:00|1578.55|1561.45|1580.41|1563.31|1583.36|1566.26|1577.43|1560.33|505
1645126800000|2022-02-17 19:40:00|1580.47|1563.37|1581.35|1564.25|1581.91|1564.81|1577.8|1560.7|516
1645127100000|2022-02-17 19:45:00|1581.34|1564.24|1581.04|1563.94|1581.69|1564.59|1574.88|1557.78|573
1645127400000|2022-02-17 19:50:00|1580.81|1563.71|1581.93|1564.83|1582.13|1565.03|1578.3|1561.2|366
1645127700000|2022-02-17 19:55:00|1581.94|1564.84|1585.87|1568.77|1586.4|1569.3|1580.35|1563.25|542
1645128000000|2022-02-17 20:00:00|1585.89|1568.79|1575.11|1558.01|1585.89|1568.79|1573.64|1556.54|442
1645128300000|2022-02-17 20:05:00|1575.12|1558.02|1569.22|1552.12|1575.21|1558.11|1568.42|1551.32|331
1645128600000|2022-02-17 20:10:00|1569.21|1552.11|1579.45|1562.35|1579.72|1562.62|1565.67|1548.57|497
1645128900000|2022-02-17 20:15:00|1579.47|1562.37|1575.04|1557.94|1585.57|1568.47|1573|1555.9|536
1645129200000|2022-02-17 20:20:00|1575.14|1558.04|1574.34|1557.24|1578.1|1561|1573.04|1555.94|496
1645129500000|2022-02-17 20:25:00|1574.33|1557.23|1571.21|1554.11|1575.21|1558.11|1570.59|1553.49|456
1645129800000|2022-02-17 20:30:00|1571.22|1554.12|1565.98|1548.88|1573.26|1556.16|1565.31|1548.21|434
1645130100000|2022-02-17 20:35:00|1566|1548.9|1577.63|1560.53|1578.62|1561.52|1565.73|1548.63|520
1645130400000|2022-02-17 20:40:00|1577.62|1560.52|1583.47|1566.37|1584.13|1567.03|1575.05|1557.95|403
1645130700000|2022-02-17 20:45:00|1583.72|1566.62|1579.36|1562.26|1585.95|1568.85|1578.96|1561.86|475
1645131000000|2022-02-17 20:50:00|1579.31|1562.21|1575.75|1558.65|1579.37|1562.27|1571.9|1554.8|581
1645131300000|2022-02-17 20:55:00|1575.82|1558.72|1576|1558.9|1580.16|1563.06|1575.63|1558.53|645
1645131600000|2022-02-17 21:00:00|1576.01|1558.91|1579.66|1562.56|1582.84|1565.74|1576.01|1558.91|440
1645131900000|2022-02-17 21:05:00|1579.49|1562.39|1577.3|1560.2|1592.26|1575.16|1577.14|1560.04|673
1645132200000|2022-02-17 21:10:00|1577.56|1560.46|1571.85|1554.75|1577.74|1560.64|1564.74|1547.64|709
1645132500000|2022-02-17 21:15:00|1572.1|1555|1565.51|1548.41|1576.35|1559.25|1564.26|1547.16|587
1645132800000|2022-02-17 21:20:00|1565.53|1548.43|1557.68|1540.58|1571.62|1554.52|1555.78|1538.68|635
1645133100000|2022-02-17 21:25:00|1557.1|1540|1565.94|1548.84|1565.96|1548.86|1555.53|1538.43|718
1645133400000|2022-02-17 21:30:00|1566|1548.9|1580.91|1563.81|1581.94|1564.84|1565.49|1548.39|587
1645133700000|2022-02-17 21:35:00|1580.98|1563.88|1577.45|1560.35|1582.3|1565.2|1575.28|1558.18|538
1645134000000|2022-02-17 21:40:00|1577.44|1560.34|1574.16|1557.06|1581.01|1563.91|1573.06|1555.96|519
1645134300000|2022-02-17 21:45:00|1574.28|1557.18|1569.9|1552.8|1574.83|1557.73|1567.12|1550.02|442
1645134600000|2022-02-17 21:50:00|1569.89|1552.79|1580.04|1562.94|1580.36|1563.26|1567.27|1550.17|437
1645134900000|2022-02-17 21:55:00|1580.08|1562.98|1578.34|1561.24|1581.19|1564.09|1577.42|1560.32|387
1645135200000|2022-02-17 22:00:00|1578.03|1560.93|1577.99|1560.89|1582.51|1565.41|1576.29|1559.19|362
1645135500000|2022-02-17 22:05:00|1577.83|1560.73|1577.29|1560.19|1578.43|1561.33|1575.96|1558.86|218
1645135800000|2022-02-17 22:10:00|1577.18|1560.08|1572.15|1555.05|1577.36|1560.26|1571.55|1554.45|135
1645136100000|2022-02-17 22:15:00|1572.25|1555.15|1567.92|1550.82|1574.34|1557.24|1567.6|1550.5|122
1645136400000|2022-02-17 22:20:00|1568.13|1551.03|1564.2|1547.1|1571.58|1554.48|1563.05|1545.95|86
1645136700000|2022-02-17 22:25:00|1564.29|1547.19|1564.17|1547.07|1564.47|1547.37|1563.58|1546.48|92
1645137000000|2022-02-17 22:30:00|1564.21|1547.11|1565.33|1548.23|1565.71|1548.61|1563.49|1546.39|188
1645137300000|2022-02-17 22:35:00|1565.67|1548.57|1570.23|1553.13|1578.07|1560.97|1565.64|1548.54|339
1645137600000|2022-02-17 22:40:00|1570.1|1553|1571.2|1554.1|1573.01|1555.91|1570.07|1552.97|385
1645137900000|2022-02-17 22:45:00|1571.21|1554.11|1575.43|1558.33|1577.09|1559.99|1569.43|1552.33|368
1645138200000|2022-02-17 22:50:00|1575.42|1558.32|1573.83|1556.73|1576.55|1559.45|1572.06|1554.96|237
1645138500000|2022-02-17 22:55:00|1573.82|1556.72|1578.03|1560.93|1578.03|1560.93|1573.37|1556.27|146
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1570.46|1553.36|1577.73|1560.63|1570.46|1553.36|400
1645139100000|2022-02-17 23:05:00|1570.38|1553.28|1572.44|1555.34|1572.53|1555.43|1569.65|1552.55|189
1645139400000|2022-02-17 23:10:00|1572.43|1555.33|1571.73|1554.63|1576.13|1559.03|1571.17|1554.07|387
1645139700000|2022-02-17 23:15:00|1571.71|1554.61|1573.87|1556.77|1575.65|1558.55|1569.8|1552.7|549
1645140000000|2022-02-17 23:20:00|1573.85|1556.75|1574.03|1556.93|1575.18|1558.08|1572.22|1555.12|555
1645140300000|2022-02-17 23:25:00|1573.93|1556.83|1571.09|1553.99|1573.93|1556.83|1569.43|1552.33|493
1645140600000|2022-02-17 23:30:00|1571.1|1554|1568.8|1551.7|1572.53|1555.43|1568.74|1551.64|490
1645140900000|2022-02-17 23:35:00|1568.7|1551.6|1566.92|1549.82|1568.77|1551.67|1563.3|1546.2|504
1645141200000|2022-02-17 23:40:00|1566.91|1549.81|1567.26|1550.16|1569.91|1552.81|1565.97|1548.87|588
1645141500000|2022-02-17 23:45:00|1567.15|1550.05|1563.64|1546.54|1567.33|1550.23|1562.27|1545.17|429
1645141800000|2022-02-17 23:50:00|1563.65|1546.55|1563.29|1546.19|1567.19|1550.09|1560.88|1543.78|598
1645142100000|2022-02-17 23:55:00|1563.28|1546.18|1567.59|1550.49|1569.92|1552.82|1560.38|1543.28|579
1645142400000|2022-02-18 00:00:00|1567.81|1550.71|1560.06|1542.96|1568.4|1551.3|1557.4|1540.3|610
1645142700000|2022-02-18 00:05:00|1560.14|1543.04|1573.6|1556.5|1574.81|1557.71|1560.01|1542.91|438
1645143000000|2022-02-18 00:10:00|1573.59|1556.49|1560.96|1543.86|1573.59|1556.49|1559.53|1542.43|426
1645143300000|2022-02-18 00:15:00|1561.01|1543.91|1567.39|1550.29|1567.83|1550.73|1557.25|1540.15|631
1645143600000|2022-02-18 00:20:00|1567.89|1550.79|1569.11|1552.01|1570.17|1553.07|1565.7|1548.6|519
1645143900000|2022-02-18 00:25:00|1569.38|1552.28|1574.27|1557.17|1576.26|1559.16|1568.63|1551.53|414
1645144200000|2022-02-18 00:30:00|1574.3|1557.2|1576.13|1559.03|1578.06|1560.96|1574.13|1557.03|368
1645144500000|2022-02-18 00:35:00|1576.14|1559.04|1582.07|1564.97|1582.98|1565.88|1576.12|1559.02|411
1645144800000|2022-02-18 00:40:00|1582.03|1564.93|1574.84|1557.74|1582.04|1564.94|1574.84|1557.74|370
1645145100000|2022-02-18 00:45:00|1574.85|1557.75|1570.27|1553.17|1579.25|1562.15|1569.72|1552.62|520
1645145400000|2022-02-18 00:50:00|1570.17|1553.07|1579.49|1562.39|1579.8|1562.7|1568.13|1551.03|509
1645145700000|2022-02-18 00:55:00|1579.74|1562.64|1580.48|1563.38|1581.22|1564.12|1576.72|1559.62|358
1645146000000|2022-02-18 01:00:00|1580.47|1563.37|1581.68|1564.58|1584.2|1567.1|1577.39|1560.29|463
1645146300000|2022-02-18 01:05:00|1581.69|1564.59|1575.68|1558.58|1581.84|1564.74|1575.68|1558.58|432
1645146600000|2022-02-18 01:10:00|1575.61|1558.51|1576.46|1559.36|1578|1560.9|1573.95|1556.85|456
1645146900000|2022-02-18 01:15:00|1576.48|1559.38|1578.99|1561.89|1581.3|1564.2|1573.73|1556.63|550
1645147200000|2022-02-18 01:20:00|1579.01|1561.91|1573.35|1556.25|1579.27|1562.17|1573.02|1555.92|335
1645147500000|2022-02-18 01:25:00|1573.42|1556.32|1573.77|1556.67|1576.16|1559.06|1572.82|1555.72|520
1645147800000|2022-02-18 01:30:00|1573.78|1556.68|1585.12|1568.02|1585.41|1568.31|1572.69|1555.59|619
1645148100000|2022-02-18 01:35:00|1585.18|1568.08|1590.39|1573.29|1590.86|1573.76|1584.73|1567.63|581
1645148400000|2022-02-18 01:40:00|1590.34|1573.24|1594.29|1577.19|1596.06|1578.96|1589.74|1572.64|542
1645148700000|2022-02-18 01:45:00|1594.44|1577.34|1588.71|1571.61|1594.97|1577.87|1588.4|1571.3|708
1645149000000|2022-02-18 01:50:00|1588.75|1571.65|1591.13|1574.03|1593.05|1575.95|1587.86|1570.76|640
1645149300000|2022-02-18 01:55:00|1591.16|1574.06|1588.55|1571.45|1591.85|1574.75|1587.78|1570.68|459
1645149600000|2022-02-18 02:00:00|1588.54|1571.44|1595.35|1578.25|1595.86|1578.76|1587.62|1570.52|465
1645149900000|2022-02-18 02:05:00|1595.34|1578.24|1595.12|1578.02|1596.93|1579.83|1593.89|1576.79|576
1645150200000|2022-02-18 02:10:00|1595.1|1578|1593.3|1576.2|1595.68|1578.58|1589.54|1572.44|609
1645150500000|2022-02-18 02:15:00|1593.27|1576.17|1596.87|1579.77|1597.62|1580.52|1592.01|1574.91|528
1645150800000|2022-02-18 02:20:00|1597.02|1579.92|1595.97|1578.87|1597.35|1580.25|1595.01|1577.91|446
1645151100000|2022-02-18 02:25:00|1595.98|1578.88|1593.21|1576.11|1596.23|1579.13|1591.92|1574.82|693
1645151400000|2022-02-18 02:30:00|1593.39|1576.29|1595.16|1578.06|1595.94|1578.84|1591.89|1574.79|553
1645151700000|2022-02-18 02:35:00|1595.15|1578.05|1591.03|1573.93|1595.47|1578.37|1590.42|1573.32|539
1645152000000|2022-02-18 02:40:00|1591.04|1573.94|1592.51|1575.41|1592.51|1575.41|1589.01|1571.91|409
1645152300000|2022-02-18 02:45:00|1592.46|1575.36|1591.02|1573.92|1594.07|1576.97|1589.7|1572.6|401
1645152600000|2022-02-18 02:50:00|1591.01|1573.91|1591.03|1573.93|1591.25|1574.15|1589.78|1572.68|384
1645152900000|2022-02-18 02:55:00|1591.11|1574.01|1591.19|1574.09|1591.72|1574.62|1589.45|1572.35|358
1645153200000|2022-02-18 03:00:00|1591.18|1574.08|1590.49|1573.39|1594.02|1576.92|1590.48|1573.38|306
1645153500000|2022-02-18 03:05:00|1590.42|1573.32|1597.32|1580.22|1597.32|1580.22|1588.92|1571.82|359
1645153800000|2022-02-18 03:10:00|1597.29|1580.19|1593.83|1576.73|1597.52|1580.42|1593.45|1576.35|269
1645154100000|2022-02-18 03:15:00|1593.85|1576.75|1592.82|1575.72|1595.76|1578.66|1592.09|1574.99|490
1645154400000|2022-02-18 03:20:00|1592.66|1575.56|1592.21|1575.11|1593.22|1576.12|1589.69|1572.59|514
1645154700000|2022-02-18 03:25:00|1592.24|1575.14|1595.07|1577.97|1595.07|1577.97|1591.87|1574.77|399
1645155000000|2022-02-18 03:30:00|1595.09|1577.99|1594.81|1577.71|1597.22|1580.12|1593.74|1576.64|449
1645155300000|2022-02-18 03:35:00|1594.69|1577.59|1593.65|1576.55|1595.33|1578.23|1592.96|1575.86|403
1645155600000|2022-02-18 03:40:00|1593.62|1576.52|1592.38|1575.28|1595.58|1578.48|1590.46|1573.36|463
1645155900000|2022-02-18 03:45:00|1591.87|1574.77|1592.77|1575.67|1595.45|1578.35|1591.48|1574.38|418
1645156200000|2022-02-18 03:50:00|1592.89|1575.79|1595.44|1578.34|1595.68|1578.58|1592.5|1575.4|380
1645156500000|2022-02-18 03:55:00|1594.87|1577.77|1594.19|1577.09|1595.73|1578.63|1593.9|1576.8|425
1645156800000|2022-02-18 04:00:00|1594.21|1577.11|1596.4|1579.3|1600.24|1583.14|1593.81|1576.71|391
1645157100000|2022-02-18 04:05:00|1596.51|1579.41|1599.75|1582.65|1600.26|1583.16|1596.13|1579.03|188
1645157400000|2022-02-18 04:10:00|1599.56|1582.46|1594.7|1577.6|1599.56|1582.46|1593.32|1576.22|305
1645157700000|2022-02-18 04:15:00|1594.65|1577.55|1595.36|1578.26|1595.36|1578.26|1592.01|1574.91|354
1645158000000|2022-02-18 04:20:00|1595.39|1578.29|1595.5|1578.4|1595.8|1578.7|1592.81|1575.71|306
1645158300000|2022-02-18 04:25:00|1595.99|1578.89|1592.04|1574.94|1596.11|1579.01|1591.27|1574.17|326
1645158600000|2022-02-18 04:30:00|1592.02|1574.92|1594.56|1577.46|1594.74|1577.64|1589.65|1572.55|323
1645158900000|2022-02-18 04:35:00|1594.32|1577.22|1595.1|1578|1596.25|1579.15|1593.39|1576.29|283
1645159200000|2022-02-18 04:40:00|1595|1577.9|1595.45|1578.35|1595.45|1578.35|1593.33|1576.23|287
1645159500000|2022-02-18 04:45:00|1595.44|1578.34|1588.56|1571.46|1595.44|1578.34|1588.31|1571.21|373
1645159800000|2022-02-18 04:50:00|1588.27|1571.17|1586.28|1569.18|1589.57|1572.47|1584.05|1566.95|278
1645160100000|2022-02-18 04:55:00|1585.8|1568.7|1582.82|1565.72|1587.11|1570.01|1582.5|1565.4|281
1645160400000|2022-02-18 05:00:00|1582.73|1565.63|1586.3|1569.2|1586.62|1569.52|1582.5|1565.4|392
1645160700000|2022-02-18 05:05:00|1586.31|1569.21|1588.28|1571.18|1590.2|1573.1|1586.17|1569.07|419
1645161000000|2022-02-18 05:10:00|1588.18|1571.08|1587.51|1570.41|1588.67|1571.57|1585.74|1568.64|363
1645161300000|2022-02-18 05:15:00|1586.98|1569.88|1589.3|1572.2|1590.49|1573.39|1586.29|1569.19|425
1645161600000|2022-02-18 05:20:00|1589.29|1572.19|1588.81|1571.71|1590.43|1573.33|1587.8|1570.7|362
1645161900000|2022-02-18 05:25:00|1588.42|1571.32|1589.22|1572.12|1590.37|1573.27|1588.24|1571.14|405
1645162200000|2022-02-18 05:30:00|1589.4|1572.3|1590.65|1573.55|1592.17|1575.07|1589.4|1572.3|426
1645162500000|2022-02-18 05:35:00|1590.64|1573.54|1593.03|1575.93|1593.28|1576.18|1590.47|1573.37|325
1645162800000|2022-02-18 05:40:00|1593.16|1576.06|1589.86|1572.76|1593.24|1576.14|1589.79|1572.69|470
1645163100000|2022-02-18 05:45:00|1589.85|1572.75|1594.1|1577|1594.21|1577.11|1589.75|1572.65|322
1645163400000|2022-02-18 05:50:00|1594.08|1576.98|1591.78|1574.68|1594.46|1577.36|1591.72|1574.62|369
1645163700000|2022-02-18 05:55:00|1591.74|1574.64|1594.34|1577.24|1596.23|1579.13|1590.93|1573.83|318
1645164000000|2022-02-18 06:00:00|1594.28|1577.18|1595.2|1578.1|1595.25|1578.15|1592.94|1575.84|384
1645164300000|2022-02-18 06:05:00|1595.17|1578.07|1595.99|1578.89|1596.02|1578.92|1592.47|1575.37|271
1645164600000|2022-02-18 06:10:00|1595.95|1578.85|1598.1|1581|1598.42|1581.32|1595.24|1578.14|268
1645164900000|2022-02-18 06:15:00|1598.19|1581.09|1597.52|1580.42|1598.19|1581.09|1596.38|1579.28|387
1645165200000|2022-02-18 06:20:00|1597.54|1580.44|1598.29|1581.19|1598.32|1581.22|1596.17|1579.07|526
1645165500000|2022-02-18 06:25:00|1598.28|1581.18|1597.28|1580.18|1598.3|1581.2|1596.56|1579.46|612
1645165800000|2022-02-18 06:30:00|1597.3|1580.2|1594.32|1577.22|1597.99|1580.89|1592.81|1575.71|498
1645166100000|2022-02-18 06:35:00|1594.31|1577.21|1597.63|1580.53|1597.68|1580.58|1594.21|1577.11|362
1645166400000|2022-02-18 06:40:00|1597.66|1580.56|1601.68|1584.58|1601.94|1584.84|1597.66|1580.56|160
1645166700000|2022-02-18 06:45:00|1601.71|1584.61|1601.54|1584.44|1602.28|1585.18|1599.37|1582.27|347
1645167000000|2022-02-18 06:50:00|1601.48|1584.38|1601.23|1584.13|1602.26|1585.16|1600.66|1583.56|431
1645167300000|2022-02-18 06:55:00|1601.22|1584.12|1601.13|1584.03|1603.31|1586.21|1598.93|1581.83|521
1645167600000|2022-02-18 07:00:00|1601.16|1584.06|1602.25|1585.15|1603.01|1585.91|1600.76|1583.66|558
1645167900000|2022-02-18 07:05:00|1602.16|1585.06|1602.92|1585.82|1603.31|1586.21|1602.15|1585.05|223
1645168200000|2022-02-18 07:10:00|1602.93|1585.83|1604.4|1587.3|1604.58|1587.48|1602.34|1585.24|418
1645168500000|2022-02-18 07:15:00|1604.34|1587.24|1605.71|1588.61|1606.09|1588.99|1602.64|1585.54|428
1645168800000|2022-02-18 07:20:00|1605.76|1588.66|1606.26|1589.16|1610.89|1593.79|1605.32|1588.22|347
1645169100000|2022-02-18 07:25:00|1606.28|1589.18|1596.51|1579.41|1606.4|1589.3|1596.41|1579.31|456
1645169400000|2022-02-18 07:30:00|1596.48|1579.38|1595.86|1578.76|1598.98|1581.88|1595.31|1578.21|238
1645169700000|2022-02-18 07:35:00|1595.87|1578.77|1595|1577.9|1596.02|1578.92|1593.53|1576.43|431
1645170000000|2022-02-18 07:40:00|1594.99|1577.89|1597.76|1580.66|1597.88|1580.78|1594.53|1577.43|596
1645170300000|2022-02-18 07:45:00|1597.36|1580.26|1595.08|1577.98|1598.24|1581.14|1594.64|1577.54|517
1645170600000|2022-02-18 07:50:00|1595.18|1578.08|1594.21|1577.11|1596.16|1579.06|1593.92|1576.82|545
1645170900000|2022-02-18 07:55:00|1594.22|1577.12|1596.81|1579.71|1597.23|1580.13|1594.22|1577.12|453
1645171200000|2022-02-18 08:00:00|1596.85|1579.75|1601.47|1584.37|1604.74|1587.64|1595.82|1578.72|704
1645171500000|2022-02-18 08:05:00|1601.6|1584.5|1602.34|1585.24|1603.45|1586.35|1601.12|1584.02|552
1645171800000|2022-02-18 08:10:00|1602.35|1585.25|1602.81|1585.71|1603.45|1586.35|1601.7|1584.6|654
1645172100000|2022-02-18 08:15:00|1602.78|1585.68|1602.65|1585.55|1604.35|1587.25|1601.47|1584.37|569
1645172400000|2022-02-18 08:20:00|1602.64|1585.54|1601.81|1584.71|1604.67|1587.57|1601.72|1584.62|418
1645172700000|2022-02-18 08:25:00|1601.79|1584.69|1600.84|1583.74|1603.77|1586.67|1600.11|1583.01|579
1645173000000|2022-02-18 08:30:00|1601.41|1584.31|1602.72|1585.62|1602.72|1585.62|1599.54|1582.44|477
1645173300000|2022-02-18 08:35:00|1602.68|1585.58|1603.94|1586.84|1604.36|1587.26|1602.23|1585.13|384
1645173600000|2022-02-18 08:40:00|1603.92|1586.82|1606.25|1589.15|1607.26|1590.16|1603.47|1586.37|446
1645173900000|2022-02-18 08:45:00|1606.22|1589.12|1606.05|1588.95|1608.17|1591.07|1604.39|1587.29|460
1645174200000|2022-02-18 08:50:00|1606.06|1588.96|1605.83|1588.73|1606.33|1589.23|1603.22|1586.12|278
1645174500000|2022-02-18 08:55:00|1605.91|1588.81|1610.77|1593.67|1613.6|1596.5|1605.85|1588.75|420
1645174800000|2022-02-18 09:00:00|1610.76|1593.66|1607.81|1590.71|1612.28|1595.18|1607.31|1590.21|482
1645175100000|2022-02-18 09:05:00|1607.77|1590.67|1607.6|1590.5|1608.72|1591.62|1606.15|1589.05|426
1645175400000|2022-02-18 09:10:00|1607.72|1590.62|1606.04|1588.94|1608.03|1590.93|1604.44|1587.34|516
1645175700000|2022-02-18 09:15:00|1606.12|1589.02|1604.3|1587.2|1607.74|1590.64|1602.76|1585.66|537
1645176000000|2022-02-18 09:20:00|1604.35|1587.25|1605.47|1588.37|1605.66|1588.56|1603.81|1586.71|576
1645176300000|2022-02-18 09:25:00|1605.55|1588.45|1604.51|1587.41|1605.65|1588.55|1604.34|1587.24|481
1645176600000|2022-02-18 09:30:00|1604.49|1587.39|1604.02|1586.92|1605.3|1588.2|1603.07|1585.97|564
1645176900000|2022-02-18 09:35:00|1604.03|1586.93|1604.64|1587.54|1605.47|1588.37|1603.6|1586.5|507
1645177200000|2022-02-18 09:40:00|1604.62|1587.52|1605.99|1588.89|1606.29|1589.19|1603.59|1586.49|656
1645177500000|2022-02-18 09:45:00|1605.93|1588.83|1606.58|1589.48|1607.12|1590.02|1605.06|1587.96|576
1645177800000|2022-02-18 09:50:00|1606.56|1589.46|1605.55|1588.45|1607.41|1590.31|1603.82|1586.72|544
1645178100000|2022-02-18 09:55:00|1605.06|1587.96|1605.92|1588.82|1608.15|1591.05|1604.55|1587.45|407
1645178400000|2022-02-18 10:00:00|1605.9|1588.8|1603.74|1586.64|1606.3|1589.2|1603.74|1586.64|521
1645178700000|2022-02-18 10:05:00|1603.53|1586.43|1602.07|1584.97|1603.63|1586.53|1600.31|1583.21|407
1645179000000|2022-02-18 10:10:00|1602.08|1584.98|1601.02|1583.92|1602.08|1584.98|1598.46|1581.36|458
1645179300000|2022-02-18 10:15:00|1601|1583.9|1597.72|1580.62|1601|1583.9|1597.72|1580.62|450
1645179600000|2022-02-18 10:20:00|1597.75|1580.65|1594.45|1577.35|1599.54|1582.44|1594.38|1577.28|421
1645179900000|2022-02-18 10:25:00|1594.44|1577.34|1595|1577.9|1595.66|1578.56|1593.35|1576.25|387
1645180200000|2022-02-18 10:30:00|1594.99|1577.89|1594.33|1577.23|1595.64|1578.54|1592.63|1575.53|460
1645180500000|2022-02-18 10:35:00|1594.19|1577.09|1597.21|1580.11|1597.6|1580.5|1593.51|1576.41|515
1645180800000|2022-02-18 10:40:00|1597.19|1580.09|1597.51|1580.41|1598.29|1581.19|1596.6|1579.5|449
1645181100000|2022-02-18 10:45:00|1597.52|1580.42|1598.96|1581.86|1599.72|1582.62|1595.92|1578.82|570
1645181400000|2022-02-18 10:50:00|1598.94|1581.84|1598.8|1581.7|1599.64|1582.54|1597.86|1580.76|461
1645181700000|2022-02-18 10:55:00|1598.79|1581.69|1597.02|1579.92|1599.16|1582.06|1596.84|1579.74|598
1645182000000|2022-02-18 11:00:00|1596.92|1579.82|1588.3|1571.2|1598.03|1580.93|1588.3|1571.2|360
1645182300000|2022-02-18 11:05:00|1588.48|1571.38|1583.43|1566.33|1589.06|1571.96|1581.99|1564.89|382
1645182600000|2022-02-18 11:10:00|1583.41|1566.31|1582.26|1565.16|1584.69|1567.59|1579.04|1561.94|587
1645182900000|2022-02-18 11:15:00|1581.86|1564.76|1581.17|1564.07|1585.13|1568.03|1577.52|1560.42|647
1645183200000|2022-02-18 11:20:00|1581.11|1564.01|1582.94|1565.84|1583.53|1566.43|1579.38|1562.28|600
1645183500000|2022-02-18 11:25:00|1582.92|1565.82|1582.47|1565.37|1586.17|1569.07|1582.11|1565.01|561
1645183800000|2022-02-18 11:30:00|1582.43|1565.33|1580.97|1563.87|1585.16|1568.06|1580.88|1563.78|545
1645184100000|2022-02-18 11:35:00|1580.94|1563.84|1577.7|1560.6|1581.01|1563.91|1577.46|1560.36|474
1645184400000|2022-02-18 11:40:00|1577.47|1560.37|1578.68|1561.58|1578.89|1561.79|1574.49|1557.39|590
1645184700000|2022-02-18 11:45:00|1578.6|1561.5|1580.34|1563.24|1583.08|1565.98|1578.18|1561.08|555
1645185000000|2022-02-18 11:50:00|1580.33|1563.23|1575.91|1558.81|1580.5|1563.4|1574.57|1557.47|584
1645185300000|2022-02-18 11:55:00|1575.96|1558.86|1573.11|1556.01|1576.09|1558.99|1571.57|1554.47|508
1645185600000|2022-02-18 12:00:00|1573.22|1556.12|1575.19|1558.09|1576.99|1559.89|1568.97|1551.87|726
1645185900000|2022-02-18 12:05:00|1575.32|1558.22|1575.68|1558.58|1579.67|1562.57|1574.72|1557.62|558
1645186200000|2022-02-18 12:10:00|1575.66|1558.56|1584.48|1567.38|1584.48|1567.38|1575.66|1558.56|575
1645186500000|2022-02-18 12:15:00|1584.53|1567.43|1583.04|1565.94|1584.9|1567.8|1582.48|1565.38|598
1645186800000|2022-02-18 12:20:00|1583.03|1565.93|1581.85|1564.75|1583.19|1566.09|1580.56|1563.46|454
1645187100000|2022-02-18 12:25:00|1581.87|1564.77|1581.5|1564.4|1582.41|1565.31|1581.14|1564.04|643
1645187400000|2022-02-18 12:30:00|1581.47|1564.37|1581.18|1564.08|1581.78|1564.68|1577.71|1560.61|585
1645187700000|2022-02-18 12:35:00|1581.17|1564.07|1576.43|1559.33|1581.22|1564.12|1575.3|1558.2|526
1645188000000|2022-02-18 12:40:00|1576.5|1559.4|1578.19|1561.09|1579.15|1562.05|1575.57|1558.47|540
1645188300000|2022-02-18 12:45:00|1578.2|1561.1|1578.6|1561.5|1579.57|1562.47|1576.8|1559.7|628
1645188600000|2022-02-18 12:50:00|1578.61|1561.51|1581.33|1564.23|1583.23|1566.13|1578.61|1561.51|637
1645188900000|2022-02-18 12:55:00|1581.34|1564.24|1583.84|1566.74|1584.1|1567|1581.04|1563.94|598
1645189200000|2022-02-18 13:00:00|1583.8|1566.7|1583.5|1566.4|1584.64|1567.54|1582.63|1565.53|453
1645189500000|2022-02-18 13:05:00|1583.51|1566.41|1580.57|1563.47|1585.1|1568|1580.57|1563.47|495
1645189800000|2022-02-18 13:10:00|1580.49|1563.39|1577.74|1560.64|1583.32|1566.22|1575.01|1557.91|685
1645190100000|2022-02-18 13:15:00|1577.76|1560.66|1580.76|1563.66|1581.27|1564.17|1576.69|1559.59|557
1645190400000|2022-02-18 13:20:00|1580.74|1563.64|1577.75|1560.65|1582.01|1564.91|1577.72|1560.62|630
1645190700000|2022-02-18 13:25:00|1577.78|1560.68|1575.16|1558.06|1579.04|1561.94|1573.92|1556.82|555
1645191000000|2022-02-18 13:30:00|1575.08|1557.98|1570.77|1553.67|1575.17|1558.07|1568.77|1551.67|599
1645191300000|2022-02-18 13:35:00|1570.8|1553.7|1577.46|1560.36|1578.15|1561.05|1570.58|1553.48|641
1645191600000|2022-02-18 13:40:00|1577.53|1560.43|1580.59|1563.49|1581.2|1564.1|1577.51|1560.41|433
1645191900000|2022-02-18 13:45:00|1580.56|1563.46|1579.71|1562.61|1580.6|1563.5|1579.13|1562.03|403
1645192200000|2022-02-18 13:50:00|1579.73|1562.63|1581.64|1564.54|1581.81|1564.71|1578.5|1561.4|578
1645192500000|2022-02-18 13:55:00|1581.68|1564.58|1579.95|1562.85|1582.63|1565.53|1579.62|1562.52|639
1645192800000|2022-02-18 14:00:00|1579.96|1562.86|1582.38|1565.28|1582.54|1565.44|1579.11|1562.01|518
1645193100000|2022-02-18 14:05:00|1582.45|1565.35|1583.96|1566.86|1584.55|1567.45|1582.33|1565.23|215
1645193400000|2022-02-18 14:10:00|1584|1566.9|1578.37|1561.27|1584|1566.9|1578.37|1561.27|712
1645193700000|2022-02-18 14:15:00|1578.36|1561.26|1571.44|1554.34|1579.21|1562.11|1571.31|1554.21|553
1645194000000|2022-02-18 14:20:00|1571.48|1554.38|1568.6|1551.5|1571.83|1554.73|1567.11|1550.01|396
1645194300000|2022-02-18 14:25:00|1568.68|1551.58|1571.57|1554.47|1572.47|1555.37|1568.49|1551.39|767
1645194600000|2022-02-18 14:30:00|1571.59|1554.49|1559.92|1542.82|1573.05|1555.95|1559.42|1542.32|649
1645194900000|2022-02-18 14:35:00|1559.93|1542.83|1540.61|1523.51|1560.07|1542.97|1540.61|1523.51|787
1645195200000|2022-02-18 14:40:00|1540.66|1523.56|1522.21|1505.11|1540.66|1523.56|1520.99|1503.89|828
1645195500000|2022-02-18 14:45:00|1522.19|1505.09|1533.33|1516.23|1536.12|1519.02|1522.05|1504.95|730
1645195800000|2022-02-18 14:50:00|1533.35|1516.25|1558.96|1541.86|1560.55|1543.45|1533.35|1516.25|738
1645196100000|2022-02-18 14:55:00|1558.97|1541.87|1564.09|1546.99|1567.08|1549.98|1552.67|1535.57|716
1645196400000|2022-02-18 15:00:00|1564.26|1547.16|1566.32|1549.22|1574.23|1557.13|1563.57|1546.47|662
1645196700000|2022-02-18 15:05:00|1566.3|1549.2|1554.88|1537.78|1567.14|1550.04|1552.59|1535.49|613
1645197000000|2022-02-18 15:10:00|1554.73|1537.63|1554.11|1537.01|1555.96|1538.86|1550.28|1533.18|562
1645197300000|2022-02-18 15:15:00|1554.09|1536.99|1553.56|1536.46|1559.89|1542.79|1551.24|1534.14|712
1645197600000|2022-02-18 15:20:00|1553.63|1536.53|1546.55|1529.45|1554.05|1536.95|1546.55|1529.45|576
1645197900000|2022-02-18 15:25:00|1546.54|1529.44|1542.71|1525.61|1546.54|1529.44|1541.05|1523.95|553
1645198200000|2022-02-18 15:30:00|1542.69|1525.59|1533.67|1516.57|1542.69|1525.59|1526.64|1509.54|788
1645198500000|2022-02-18 15:35:00|1533.65|1516.55|1533.18|1516.08|1535.43|1518.33|1527.23|1510.13|802
1645198800000|2022-02-18 15:40:00|1533.13|1516.03|1533.29|1516.19|1535.64|1518.54|1527.47|1510.37|759
1645199100000|2022-02-18 15:45:00|1533.38|1516.28|1526.9|1509.8|1534.34|1517.24|1522.42|1505.32|738
1645199400000|2022-02-18 15:50:00|1526.89|1509.79|1530.42|1513.32|1532.39|1515.29|1524.8|1507.7|713
1645199700000|2022-02-18 15:55:00|1530.4|1513.3|1530.08|1512.98|1532.09|1514.99|1527.37|1510.27|735
1645200000000|2022-02-18 16:00:00|1530.11|1513.01|1517.88|1500.78|1530.11|1513.01|1516.71|1499.61|772
1645200300000|2022-02-18 16:05:00|1518.02|1500.92|1522.16|1505.06|1527.9|1510.8|1513|1495.9|772
1645200600000|2022-02-18 16:10:00|1522.12|1505.02|1537.4|1520.3|1537.71|1520.61|1522.04|1504.94|592
1645200900000|2022-02-18 16:15:00|1537.42|1520.32|1540.61|1523.51|1549.75|1532.65|1537.42|1520.32|619
1645201200000|2022-02-18 16:20:00|1540.6|1523.5|1541.73|1524.63|1544.81|1527.71|1538.05|1520.95|545
1645201500000|2022-02-18 16:25:00|1541.78|1524.68|1545.09|1527.99|1551.18|1534.08|1541.49|1524.39|695
1645201800000|2022-02-18 16:30:00|1545.07|1527.97|1554.77|1537.67|1556.13|1539.03|1544.41|1527.31|726
1645202100000|2022-02-18 16:35:00|1554.76|1537.66|1555.95|1538.85|1557.23|1540.13|1549.07|1531.97|661
1645202400000|2022-02-18 16:40:00|1555.97|1538.87|1552.3|1535.2|1556.83|1539.73|1550.65|1533.55|718
1645202700000|2022-02-18 16:45:00|1552.34|1535.24|1545.06|1527.96|1552.91|1535.81|1543.93|1526.83|746
1645203000000|2022-02-18 16:50:00|1545.03|1527.93|1543.58|1526.48|1545.83|1528.73|1542.41|1525.31|535
1645203300000|2022-02-18 16:55:00|1543.6|1526.5|1536.33|1519.23|1543.84|1526.74|1532.8|1515.7|664
1645203600000|2022-02-18 17:00:00|1536.36|1519.26|1539.19|1522.09|1539.7|1522.6|1533.49|1516.39|675
1645203900000|2022-02-18 17:05:00|1539.16|1522.06|1547.96|1530.86|1548.12|1531.02|1539.07|1521.97|541
1645204200000|2022-02-18 17:10:00|1547.95|1530.85|1543.47|1526.37|1548.05|1530.95|1542.77|1525.67|619
1645204500000|2022-02-18 17:15:00|1543.45|1526.35|1546.45|1529.35|1549.07|1531.97|1539.05|1521.95|787
1645204800000|2022-02-18 17:20:00|1546.48|1529.38|1542.15|1525.05|1549.41|1532.31|1541.24|1524.14|665
1645205100000|2022-02-18 17:25:00|1542.17|1525.07|1538.09|1520.99|1542.35|1525.25|1537.44|1520.34|539
1645205400000|2022-02-18 17:30:00|1538.04|1520.94|1538.47|1521.37|1544.66|1527.56|1534.62|1517.52|797
1645205700000|2022-02-18 17:35:00|1538.43|1521.33|1534.44|1517.34|1539.11|1522.01|1532.38|1515.28|709
1645206000000|2022-02-18 17:40:00|1534.61|1517.51|1535.54|1518.44|1538.6|1521.5|1534.58|1517.48|634
1645206300000|2022-02-18 17:45:00|1535.55|1518.45|1536.16|1519.06|1538.93|1521.83|1534.32|1517.22|671
1645206600000|2022-02-18 17:50:00|1536.17|1519.07|1536.92|1519.82|1539.71|1522.61|1534.49|1517.39|669
1645206900000|2022-02-18 17:55:00|1537.01|1519.91|1537.66|1520.56|1538.48|1521.38|1535.08|1517.98|572
1645207200000|2022-02-18 18:00:00|1537.62|1520.52|1533.5|1516.4|1539.58|1522.48|1531.52|1514.42|721
1645207500000|2022-02-18 18:05:00|1533.46|1516.36|1527.11|1510.01|1533.73|1516.63|1525.99|1508.89|576
1645207800000|2022-02-18 18:10:00|1527.12|1510.02|1521.9|1504.8|1527.12|1510.02|1521.41|1504.31|443
1645208100000|2022-02-18 18:15:00|1521.77|1504.67|1521.83|1504.73|1524.45|1507.35|1519.05|1501.95|682
1645208400000|2022-02-18 18:20:00|1521.82|1504.72|1529.12|1512.02|1529.98|1512.88|1521.13|1504.03|636
1645208700000|2022-02-18 18:25:00|1529.15|1512.05|1529.96|1512.86|1531.6|1514.5|1527.22|1510.12|597
1645209000000|2022-02-18 18:30:00|1529.95|1512.85|1532.3|1515.2|1532.31|1515.21|1528.37|1511.27|718
1645209300000|2022-02-18 18:35:00|1532.31|1515.21|1539.7|1522.6|1539.9|1522.8|1532.18|1515.08|428
1645209600000|2022-02-18 18:40:00|1539.75|1522.65|1541.73|1524.63|1541.99|1524.89|1538.4|1521.3|520
1645209900000|2022-02-18 18:45:00|1541.81|1524.71|1542.14|1525.04|1542.68|1525.58|1540.49|1523.39|623
1645210200000|2022-02-18 18:50:00|1542.2|1525.1|1545.4|1528.3|1546.09|1528.99|1540.47|1523.37|583
1645210500000|2022-02-18 18:55:00|1544.72|1527.62|1544.29|1527.19|1545.87|1528.77|1543.76|1526.66|633
1645210800000|2022-02-18 19:00:00|1544.61|1527.51|1543.92|1526.82|1545.79|1528.69|1543.22|1526.12|572
1645211100000|2022-02-18 19:05:00|1543.91|1526.81|1541.33|1524.23|1543.91|1526.81|1539.15|1522.05|543
1645211400000|2022-02-18 19:10:00|1541.32|1524.22|1539.53|1522.43|1541.32|1524.22|1537.93|1520.83|570
1645211700000|2022-02-18 19:15:00|1539.51|1522.41|1541.51|1524.41|1543.4|1526.3|1537.61|1520.51|646
1645212000000|2022-02-18 19:20:00|1541.49|1524.39|1544.1|1527|1544.17|1527.07|1540.88|1523.78|636
1645212300000|2022-02-18 19:25:00|1544.06|1526.96|1545.49|1528.39|1546.05|1528.95|1542.2|1525.1|663
1645212600000|2022-02-18 19:30:00|1545.48|1528.38|1549.17|1532.07|1550.05|1532.95|1545.03|1527.93|547
1645212900000|2022-02-18 19:35:00|1549.15|1532.05|1542.26|1525.16|1549.36|1532.26|1542.17|1525.07|583
1645213200000|2022-02-18 19:40:00|1542.32|1525.22|1541.4|1524.3|1543.3|1526.2|1540.63|1523.53|548
1645213500000|2022-02-18 19:45:00|1541.37|1524.27|1540.04|1522.94|1543.1|1526|1540.03|1522.93|611
1645213800000|2022-02-18 19:50:00|1539.95|1522.85|1542.51|1525.41|1542.69|1525.59|1538.43|1521.33|452
1645214100000|2022-02-18 19:55:00|1542.42|1525.32|1544.07|1526.97|1545.89|1528.79|1542.32|1525.22|651
1645214400000|2022-02-18 20:00:00|1543.56|1526.46|1544.75|1527.65|1547.59|1530.49|1543.56|1526.46|486
1645214700000|2022-02-18 20:05:00|1544.3|1527.2|1542.99|1525.89|1546.41|1529.31|1542.25|1525.15|536
1645215000000|2022-02-18 20:10:00|1543|1525.9|1541.12|1524.02|1545.03|1527.93|1540.94|1523.84|627
1645215300000|2022-02-18 20:15:00|1541.11|1524.01|1537.35|1520.25|1541.21|1524.11|1536.98|1519.88|428
1645215600000|2022-02-18 20:20:00|1537.31|1520.21|1537.19|1520.09|1538.98|1521.88|1536.17|1519.07|491
1645215900000|2022-02-18 20:25:00|1537.15|1520.05|1533.17|1516.07|1538.28|1521.18|1533.05|1515.95|555
1645216200000|2022-02-18 20:30:00|1533.05|1515.95|1527.16|1510.06|1533.64|1516.54|1526.18|1509.08|375
1645216500000|2022-02-18 20:35:00|1527.23|1510.13|1527.56|1510.46|1529|1511.9|1526.48|1509.38|473
1645216800000|2022-02-18 20:40:00|1527.55|1510.45|1531.48|1514.38|1533.15|1516.05|1527.14|1510.04|617
1645217100000|2022-02-18 20:45:00|1531.47|1514.37|1534.23|1517.13|1534.68|1517.58|1528.67|1511.57|640
1645217400000|2022-02-18 20:50:00|1533.97|1516.87|1528.06|1510.96|1534.09|1516.99|1526.54|1509.44|619
1645217700000|2022-02-18 20:55:00|1528.11|1511.01|1528.48|1511.38|1529.32|1512.22|1526.75|1509.65|644
1645218000000|2022-02-18 21:00:00|1528.39|1511.29|1534.25|1517.15|1537.96|1520.86|1528.35|1511.25|535
1645218300000|2022-02-18 21:05:00|1534.24|1517.14|1527.12|1510.02|1534.62|1517.52|1526.36|1509.26|418
1645218600000|2022-02-18 21:10:00|1527.11|1510.01|1533.48|1516.38|1534.48|1517.38|1527.11|1510.01|410
1645218900000|2022-02-18 21:15:00|1533.49|1516.39|1538.19|1521.09|1539.13|1522.03|1533.48|1516.38|384
1645219200000|2022-02-18 21:20:00|1538.2|1521.1|1540.21|1523.11|1540.21|1523.11|1537.11|1520.01|347
1645219500000|2022-02-18 21:25:00|1540.23|1523.13|1543.29|1526.19|1544.07|1526.97|1539.32|1522.22|310
1645219800000|2022-02-18 21:30:00|1543.27|1526.17|1534.38|1517.28|1543.36|1526.26|1534.38|1517.28|443
1645220100000|2022-02-18 21:35:00|1534.22|1517.12|1536.44|1519.34|1538.47|1521.37|1532.89|1515.79|410
1645220400000|2022-02-18 21:40:00|1536.43|1519.33|1537.24|1520.14|1538.21|1521.11|1533.3|1516.2|480
1645220700000|2022-02-18 21:45:00|1537.23|1520.13|1531.92|1514.82|1537.23|1520.13|1531.7|1514.6|333
1645221000000|2022-02-18 21:50:00|1531.81|1514.71|1530.22|1513.12|1533.49|1516.39|1528.55|1511.45|262
1645221300000|2022-02-18 21:55:00|1530.2|1513.1|1528.81|1511.71|1531.35|1514.25|1528.71|1511.61|302
1645257600000|2022-02-19 08:00:00|1557.55|1540.45|1557.62|1540.52|1558.79|1541.69|1556.85|1539.75|459
1645257900000|2022-02-19 08:05:00|1557.67|1540.57|1558.6|1541.5|1559.63|1542.53|1557.51|1540.41|515
1645258200000|2022-02-19 08:10:00|1558.59|1541.49|1554.73|1537.63|1559.66|1542.56|1554.54|1537.44|448
1645258500000|2022-02-19 08:15:00|1554.72|1537.62|1556.12|1539.02|1556.91|1539.81|1554.57|1537.47|437
1645258800000|2022-02-19 08:20:00|1556.16|1539.06|1554.14|1537.04|1557.35|1540.25|1554.14|1537.04|573
1645259100000|2022-02-19 08:25:00|1554.13|1537.03|1550.63|1533.53|1554.13|1537.03|1548.85|1531.75|425
1645259400000|2022-02-19 08:30:00|1550.61|1533.51|1548.27|1531.17|1553|1535.9|1548.24|1531.14|314
1645259700000|2022-02-19 08:35:00|1548.19|1531.09|1548.94|1531.84|1551.38|1534.28|1546.06|1528.96|628
1645260000000|2022-02-19 08:40:00|1548.93|1531.83|1551.82|1534.72|1552.99|1535.89|1548.88|1531.78|426
1645260300000|2022-02-19 08:45:00|1551.81|1534.71|1546.45|1529.35|1552.58|1535.48|1545.03|1527.93|565
1645260600000|2022-02-19 08:50:00|1546.44|1529.34|1541.53|1524.43|1546.99|1529.89|1538.95|1521.85|650
1645260900000|2022-02-19 08:55:00|1541.55|1524.45|1541.02|1523.92|1543.84|1526.74|1541|1523.9|458
1645261200000|2022-02-19 09:00:00|1541.03|1523.93|1543.18|1526.08|1544.63|1527.53|1537.66|1520.56|496
1645261500000|2022-02-19 09:05:00|1543.29|1526.19|1537.38|1520.28|1543.59|1526.49|1534.93|1517.83|538
1645261800000|2022-02-19 09:10:00|1537.37|1520.27|1536.51|1519.41|1540.21|1523.11|1533.7|1516.6|592
1645262100000|2022-02-19 09:15:00|1536.52|1519.42|1538.47|1521.37|1539.59|1522.49|1535.22|1518.12|460
1645262400000|2022-02-19 09:20:00|1538.45|1521.35|1536.82|1519.72|1539.92|1522.82|1536|1518.9|504
1645262700000|2022-02-19 09:25:00|1536.83|1519.73|1537.35|1520.25|1539.11|1522.01|1536.83|1519.73|548
1645263000000|2022-02-19 09:30:00|1537.38|1520.28|1539.44|1522.34|1540.5|1523.4|1537.25|1520.15|511
1645263300000|2022-02-19 09:35:00|1539.46|1522.36|1540.41|1523.31|1542.38|1525.28|1539.18|1522.08|546
1645263600000|2022-02-19 09:40:00|1540.38|1523.28|1537.3|1520.2|1540.58|1523.48|1534.84|1517.74|557
1645263900000|2022-02-19 09:45:00|1537.28|1520.18|1537.05|1519.95|1539.42|1522.32|1535.92|1518.82|478
1645264200000|2022-02-19 09:50:00|1537.03|1519.93|1538.34|1521.24|1538.34|1521.24|1534.88|1517.78|529
1645264500000|2022-02-19 09:55:00|1538.37|1521.27|1535.7|1518.6|1538.37|1521.27|1534.78|1517.68|478
1645264800000|2022-02-19 10:00:00|1535.72|1518.62|1537.35|1520.25|1537.54|1520.44|1535.28|1518.18|505
1645265100000|2022-02-19 10:05:00|1537.42|1520.32|1535.7|1518.6|1538.97|1521.87|1535.43|1518.33|583
1645265400000|2022-02-19 10:10:00|1535.54|1518.44|1538.04|1520.94|1538.43|1521.33|1535.2|1518.1|504
1645265700000|2022-02-19 10:15:00|1538.13|1521.03|1535.01|1517.91|1538.47|1521.37|1534.53|1517.43|456
1645266000000|2022-02-19 10:20:00|1535|1517.9|1528.13|1511.03|1535.01|1517.91|1527.07|1509.97|539
1645266300000|2022-02-19 10:25:00|1528.01|1510.91|1526.51|1509.41|1530.71|1513.61|1524.5|1507.4|556
1645266600000|2022-02-19 10:30:00|1526.46|1509.36|1528.77|1511.67|1529.03|1511.93|1522.32|1505.22|489
1645266900000|2022-02-19 10:35:00|1528.75|1511.65|1527.51|1510.41|1530.13|1513.03|1526.9|1509.8|485
1645267200000|2022-02-19 10:40:00|1527.52|1510.42|1526.41|1509.31|1529.09|1511.99|1525.59|1508.49|546
1645267500000|2022-02-19 10:45:00|1526.4|1509.3|1528.53|1511.43|1529.55|1512.45|1526.39|1509.29|539
1645267800000|2022-02-19 10:50:00|1528.66|1511.56|1527.27|1510.17|1528.67|1511.57|1525.57|1508.47|440
1645268100000|2022-02-19 10:55:00|1527.24|1510.14|1531.88|1514.78|1532.15|1515.05|1526.63|1509.53|558
1645268400000|2022-02-19 11:00:00|1531.87|1514.77|1530.48|1513.38|1534.37|1517.27|1528.82|1511.72|514
1645268700000|2022-02-19 11:05:00|1530.52|1513.42|1531|1513.9|1532.91|1515.81|1529.8|1512.7|428
1645269000000|2022-02-19 11:10:00|1530.99|1513.89|1530.87|1513.77|1531.82|1514.72|1529.31|1512.21|577
1645269300000|2022-02-19 11:15:00|1530.86|1513.76|1528.73|1511.63|1531.25|1514.15|1528.65|1511.55|578
1645269600000|2022-02-19 11:20:00|1528.75|1511.65|1527.28|1510.18|1529.17|1512.07|1525.94|1508.84|513
1645269900000|2022-02-19 11:25:00|1527.27|1510.17|1522.84|1505.74|1527.29|1510.19|1522.16|1505.06|410
1645270200000|2022-02-19 11:30:00|1522.26|1505.16|1505.69|1488.59|1522.28|1505.18|1504.71|1487.61|559
1645270500000|2022-02-19 11:35:00|1505.68|1488.58|1506.2|1489.1|1510.21|1493.11|1503.47|1486.37|638
1645270800000|2022-02-19 11:40:00|1506.12|1489.02|1503.82|1486.72|1506.12|1489.02|1500.15|1483.05|651
1645271100000|2022-02-19 11:45:00|1503.83|1486.73|1507.25|1490.15|1509.79|1492.69|1501.46|1484.36|706
1645271400000|2022-02-19 11:50:00|1507.22|1490.12|1508.89|1491.79|1510.03|1492.93|1505.25|1488.15|547
1645271700000|2022-02-19 11:55:00|1508.91|1491.81|1509.42|1492.32|1510.66|1493.56|1506.69|1489.59|622
1645272000000|2022-02-19 12:00:00|1509.43|1492.33|1504.32|1487.22|1509.43|1492.33|1504.26|1487.16|654
1645272300000|2022-02-19 12:05:00|1504.3|1487.2|1505.9|1488.8|1506.09|1488.99|1496.2|1479.1|622
1645272600000|2022-02-19 12:10:00|1505.87|1488.77|1508.28|1491.18|1510.15|1493.05|1502.89|1485.79|630
1645272900000|2022-02-19 12:15:00|1508.47|1491.37|1507.79|1490.69|1510.74|1493.64|1506.19|1489.09|652
1645273200000|2022-02-19 12:20:00|1507.77|1490.67|1504.82|1487.72|1510.47|1493.37|1504.82|1487.72|587
1645273500000|2022-02-19 12:25:00|1504.85|1487.75|1502.07|1484.97|1506.32|1489.22|1501.58|1484.48|614
1645273800000|2022-02-19 12:30:00|1502.04|1484.94|1502.55|1485.45|1505.44|1488.34|1501.33|1484.23|530
1645274100000|2022-02-19 12:35:00|1502.58|1485.48|1500.27|1483.17|1503.27|1486.17|1499.39|1482.29|545
1645274400000|2022-02-19 12:40:00|1500.31|1483.21|1501.71|1484.61|1501.87|1484.77|1498.59|1481.49|441
1645274700000|2022-02-19 12:45:00|1501.7|1484.6|1507.26|1490.16|1507.26|1490.16|1499.87|1482.77|570
1645275000000|2022-02-19 12:50:00|1507.27|1490.17|1503.76|1486.66|1507.78|1490.68|1503.65|1486.55|468
1645275300000|2022-02-19 12:55:00|1503.77|1486.67|1502.34|1485.24|1504.45|1487.35|1499.04|1481.94|608
1645275600000|2022-02-19 13:00:00|1502.37|1485.27|1499.08|1481.98|1503.48|1486.38|1497.74|1480.64|513
1645275900000|2022-02-19 13:05:00|1499.17|1482.07|1496.85|1479.75|1500.13|1483.03|1494.03|1476.93|715
1645276200000|2022-02-19 13:10:00|1496.83|1479.73|1508.72|1491.62|1508.72|1491.62|1496.06|1478.96|578
1645276500000|2022-02-19 13:15:00|1508.68|1491.58|1509.16|1492.06|1515.79|1498.69|1508.26|1491.16|552
1645276800000|2022-02-19 13:20:00|1509.13|1492.03|1507.32|1490.22|1514.02|1496.92|1506.25|1489.15|626
1645277100000|2022-02-19 13:25:00|1507.34|1490.24|1514.18|1497.08|1515.25|1498.15|1507|1489.9|435
1645277400000|2022-02-19 13:30:00|1514.13|1497.03|1518.74|1501.64|1518.77|1501.67|1511.4|1494.3|445
1645277700000|2022-02-19 13:35:00|1518.73|1501.63|1519.03|1501.93|1520.01|1502.91|1517.32|1500.22|471
1645278000000|2022-02-19 13:40:00|1519.01|1501.91|1519.14|1502.04|1519.83|1502.73|1515.79|1498.69|545
1645278300000|2022-02-19 13:45:00|1519.13|1502.03|1532.15|1515.05|1540.82|1523.72|1518.94|1501.84|627
1645278600000|2022-02-19 13:50:00|1532.16|1515.06|1537.67|1520.57|1537.67|1520.57|1531.25|1514.15|335
1645278900000|2022-02-19 13:55:00|1537.68|1520.58|1538.9|1521.8|1540.08|1522.98|1537.08|1519.98|445
1645279200000|2022-02-19 14:00:00|1538.82|1521.72|1535.98|1518.88|1538.84|1521.74|1534.23|1517.13|618
1645279500000|2022-02-19 14:05:00|1535.97|1518.87|1531.33|1514.23|1535.97|1518.87|1531.29|1514.19|608
1645279800000|2022-02-19 14:10:00|1531.32|1514.22|1530.1|1513|1531.41|1514.31|1529.31|1512.21|324
1645280100000|2022-02-19 14:15:00|1530.11|1513.01|1527.89|1510.79|1531.35|1514.25|1527.61|1510.51|506
1645280400000|2022-02-19 14:20:00|1527.79|1510.69|1527.89|1510.79|1528.4|1511.3|1527.2|1510.1|368
1645280700000|2022-02-19 14:25:00|1527.86|1510.76|1529.04|1511.94|1530.23|1513.13|1527.84|1510.74|452
1645281000000|2022-02-19 14:30:00|1529.01|1511.91|1525.24|1508.14|1530.02|1512.92|1524.48|1507.38|461
1645281300000|2022-02-19 14:35:00|1525.23|1508.13|1526.29|1509.19|1527.6|1510.5|1523.76|1506.66|520
1645281600000|2022-02-19 14:40:00|1526.28|1509.18|1528.03|1510.93|1528.8|1511.7|1525.13|1508.03|536
1645281900000|2022-02-19 14:45:00|1528.02|1510.92|1532.05|1514.95|1532.32|1515.22|1528.02|1510.92|478
1645282200000|2022-02-19 14:50:00|1532.03|1514.93|1531.31|1514.21|1532.18|1515.08|1528.32|1511.22|447
1645282500000|2022-02-19 14:55:00|1531.32|1514.22|1529.88|1512.78|1534.47|1517.37|1529.82|1512.72|279
1645282800000|2022-02-19 15:00:00|1529.85|1512.75|1529.34|1512.24|1530.87|1513.77|1529.08|1511.98|568
1645283100000|2022-02-19 15:05:00|1529.35|1512.25|1530.33|1513.23|1530.6|1513.5|1526.45|1509.35|610
1645283400000|2022-02-19 15:10:00|1530.29|1513.19|1529.71|1512.61|1531.68|1514.58|1529.27|1512.17|434
1645283700000|2022-02-19 15:15:00|1529.73|1512.63|1536.76|1519.66|1537.22|1520.12|1529.58|1512.48|429
1645284000000|2022-02-19 15:20:00|1537|1519.9|1539.11|1522.01|1539.18|1522.08|1535.77|1518.67|273
1645284300000|2022-02-19 15:25:00|1539.15|1522.05|1540.07|1522.97|1540.08|1522.98|1536.87|1519.77|298
1645284600000|2022-02-19 15:30:00|1539.96|1522.86|1539.83|1522.73|1542.22|1525.12|1537.1|1520|495
1645284900000|2022-02-19 15:35:00|1539.8|1522.7|1539.95|1522.85|1542.74|1525.64|1539.65|1522.55|485
1645285200000|2022-02-19 15:40:00|1539.96|1522.86|1542.85|1525.75|1544.38|1527.28|1539.48|1522.38|312
1645285500000|2022-02-19 15:45:00|1542.83|1525.73|1545.69|1528.59|1546.33|1529.23|1541.49|1524.39|319
1645285800000|2022-02-19 15:50:00|1545.72|1528.62|1546.42|1529.32|1547.11|1530.01|1543.92|1526.82|381
1645286100000|2022-02-19 15:55:00|1546.45|1529.35|1544.31|1527.21|1546.9|1529.8|1543.51|1526.41|430
1645286400000|2022-02-19 16:00:00|1544.29|1527.19|1543.45|1526.35|1546.8|1529.7|1538.91|1521.81|586
1645286700000|2022-02-19 16:05:00|1543.37|1526.27|1558.11|1541.01|1558.27|1541.17|1543.18|1526.08|538
1645287000000|2022-02-19 16:10:00|1558.07|1540.97|1565.06|1547.96|1565.53|1548.43|1557.83|1540.73|462
1645287300000|2022-02-19 16:15:00|1565.09|1547.99|1567.75|1550.65|1575.68|1558.58|1562.28|1545.18|647
1645287600000|2022-02-19 16:20:00|1567.74|1550.64|1570.41|1553.31|1571.49|1554.39|1566.83|1549.73|598
1645287900000|2022-02-19 16:25:00|1570.39|1553.29|1563.55|1546.45|1570.39|1553.29|1560.38|1543.28|552
1645288200000|2022-02-19 16:30:00|1563.42|1546.32|1563.74|1546.64|1565.91|1548.81|1561.87|1544.77|586
1645288500000|2022-02-19 16:35:00|1563.73|1546.63|1562.59|1545.49|1565.1|1548|1562.5|1545.4|577
1645288800000|2022-02-19 16:40:00|1562.58|1545.48|1557.68|1540.58|1562.7|1545.6|1557.65|1540.55|387
1645289100000|2022-02-19 16:45:00|1557.69|1540.59|1550.84|1533.74|1557.96|1540.86|1550.83|1533.73|493
1645289400000|2022-02-19 16:50:00|1550.85|1533.75|1547.25|1530.15|1552.77|1535.67|1546.12|1529.02|344
1645289700000|2022-02-19 16:55:00|1547.27|1530.17|1539.07|1521.97|1547.27|1530.17|1535.96|1518.86|528
1645290000000|2022-02-19 17:00:00|1539.09|1521.99|1534.88|1517.78|1539.63|1522.53|1532.15|1515.05|525
1645290300000|2022-02-19 17:05:00|1535.26|1518.16|1541.33|1524.23|1541.33|1524.23|1535.09|1517.99|668
1645290600000|2022-02-19 17:10:00|1541.31|1524.21|1541.81|1524.71|1542.42|1525.32|1540.01|1522.91|468
1645290900000|2022-02-19 17:15:00|1541.82|1524.72|1537.19|1520.09|1543.45|1526.35|1535.31|1518.21|617
1645291200000|2022-02-19 17:20:00|1537.2|1520.1|1533.45|1516.35|1537.83|1520.73|1533.4|1516.3|494
1645291500000|2022-02-19 17:25:00|1533.49|1516.39|1536.39|1519.29|1536.67|1519.57|1533|1515.9|558
1645291800000|2022-02-19 17:30:00|1536.38|1519.28|1539.72|1522.62|1539.91|1522.81|1536.18|1519.08|682
1645292100000|2022-02-19 17:35:00|1539.73|1522.63|1543.77|1526.67|1545.74|1528.64|1539.05|1521.95|575
1645292400000|2022-02-19 17:40:00|1543.81|1526.71|1544.35|1527.25|1544.41|1527.31|1541.25|1524.15|514
1645292700000|2022-02-19 17:45:00|1544.34|1527.24|1542.93|1525.83|1546.39|1529.29|1542.91|1525.81|510
1645293000000|2022-02-19 17:50:00|1543|1525.9|1546.98|1529.88|1548.41|1531.31|1543|1525.9|488
1645293300000|2022-02-19 17:55:00|1546.97|1529.87|1547.98|1530.88|1548.41|1531.31|1546.6|1529.5|476
1645293600000|2022-02-19 18:00:00|1547.96|1530.86|1545.46|1528.36|1547.96|1530.86|1544.57|1527.47|605
1645293900000|2022-02-19 18:05:00|1545.49|1528.39|1544.66|1527.56|1546.56|1529.46|1544.58|1527.48|538
1645294200000|2022-02-19 18:10:00|1544.75|1527.65|1542.08|1524.98|1547.35|1530.25|1541.39|1524.29|531
1645294500000|2022-02-19 18:15:00|1542.1|1525|1542.71|1525.61|1545.02|1527.92|1542.1|1525|506
1645294800000|2022-02-19 18:20:00|1542.68|1525.58|1539.18|1522.08|1542.8|1525.7|1538.9|1521.8|370
1645295100000|2022-02-19 18:25:00|1539.16|1522.06|1536.61|1519.51|1539.44|1522.34|1535.64|1518.54|383
1645295400000|2022-02-19 18:30:00|1536.89|1519.79|1535.46|1518.36|1537.72|1520.62|1534.34|1517.24|469
1645295700000|2022-02-19 18:35:00|1535.47|1518.37|1538.82|1521.72|1539.36|1522.26|1535.29|1518.19|500
1645296000000|2022-02-19 18:40:00|1538.77|1521.67|1538.75|1521.65|1541.47|1524.37|1538.28|1521.18|524
1645296300000|2022-02-19 18:45:00|1538.89|1521.79|1537.55|1520.45|1539.91|1522.81|1537.55|1520.45|466
1645296600000|2022-02-19 18:50:00|1537.54|1520.44|1539.03|1521.93|1541.52|1524.42|1537.32|1520.22|580
1645296900000|2022-02-19 18:55:00|1538.91|1521.81|1535.78|1518.68|1539.04|1521.94|1535.02|1517.92|367
1645297200000|2022-02-19 19:00:00|1535.77|1518.67|1538.24|1521.14|1540.06|1522.96|1535.66|1518.56|538
1645297500000|2022-02-19 19:05:00|1538.25|1521.15|1538.43|1521.33|1539.35|1522.25|1534.6|1517.5|586
1645297800000|2022-02-19 19:10:00|1538.49|1521.39|1542.12|1525.02|1542.91|1525.81|1538.34|1521.24|304
1645298100000|2022-02-19 19:15:00|1542.11|1525.01|1541.97|1524.87|1544.1|1527|1541.87|1524.77|440
1645298400000|2022-02-19 19:20:00|1541.98|1524.88|1543.03|1525.93|1544.71|1527.61|1540.76|1523.66|492
1645298700000|2022-02-19 19:25:00|1543.28|1526.18|1545.19|1528.09|1547.13|1530.03|1542.35|1525.25|383
1645299000000|2022-02-19 19:30:00|1545.27|1528.17|1543.71|1526.61|1547.03|1529.93|1543.17|1526.07|240
1645299300000|2022-02-19 19:35:00|1543.78|1526.68|1544.95|1527.85|1546.54|1529.44|1543.53|1526.43|412
1645299600000|2022-02-19 19:40:00|1544.94|1527.84|1542.98|1525.88|1546.16|1529.06|1542.98|1525.88|332
1645299900000|2022-02-19 19:45:00|1542.97|1525.87|1538.22|1521.12|1543.65|1526.55|1535.48|1518.38|454
1645300200000|2022-02-19 19:50:00|1538.09|1520.99|1537.15|1520.05|1538.45|1521.35|1536.06|1518.96|433
1645300500000|2022-02-19 19:55:00|1537.16|1520.06|1539.86|1522.76|1539.86|1522.76|1536.27|1519.17|516
1645300800000|2022-02-19 20:00:00|1539.85|1522.75|1541.08|1523.98|1541.15|1524.05|1538.14|1521.04|441
1645301100000|2022-02-19 20:05:00|1541.07|1523.97|1541.42|1524.32|1542.44|1525.34|1540.21|1523.11|278
1645301400000|2022-02-19 20:10:00|1541.37|1524.27|1542.18|1525.08|1542.36|1525.26|1540.09|1522.99|548
1645301700000|2022-02-19 20:15:00|1542.15|1525.05|1543.54|1526.44|1544.71|1527.61|1542.15|1525.05|468
1645302000000|2022-02-19 20:20:00|1543.51|1526.41|1545.07|1527.97|1545.65|1528.55|1543.5|1526.4|407
1645302300000|2022-02-19 20:25:00|1545.06|1527.96|1543.59|1526.49|1545.27|1528.17|1542.77|1525.67|407
1645302600000|2022-02-19 20:30:00|1543.52|1526.42|1545|1527.9|1545|1527.9|1541.41|1524.31|479
1645302900000|2022-02-19 20:35:00|1545.08|1527.98|1552.08|1534.98|1552.36|1535.26|1543.67|1526.57|462
1645303200000|2022-02-19 20:40:00|1552.03|1534.93|1551.41|1534.31|1552.61|1535.51|1549.28|1532.18|236
1645303500000|2022-02-19 20:45:00|1551.42|1534.32|1551.34|1534.24|1552.25|1535.15|1550.69|1533.59|335
1645303800000|2022-02-19 20:50:00|1551.36|1534.26|1553.02|1535.92|1553.13|1536.03|1551.33|1534.23|197
1645304100000|2022-02-19 20:55:00|1553|1535.9|1551.53|1534.43|1553.22|1536.12|1551.47|1534.37|385
1645304400000|2022-02-19 21:00:00|1551.52|1534.42|1553.47|1536.37|1553.48|1536.38|1548.57|1531.47|354
1645304700000|2022-02-19 21:05:00|1553.32|1536.22|1551.51|1534.41|1553.32|1536.22|1551.4|1534.3|381
1645305000000|2022-02-19 21:10:00|1551.5|1534.4|1551.52|1534.42|1551.82|1534.72|1549.58|1532.48|339
1645305300000|2022-02-19 21:15:00|1551.55|1534.45|1542.3|1525.2|1551.56|1534.46|1538.6|1521.5|559
1645305600000|2022-02-19 21:20:00|1542.29|1525.19|1541.29|1524.19|1542.56|1525.46|1539.67|1522.57|375
1645305900000|2022-02-19 21:25:00|1541.28|1524.18|1544.43|1527.33|1544.96|1527.86|1540.55|1523.45|465
1645306200000|2022-02-19 21:30:00|1544.42|1527.32|1541.39|1524.29|1546.41|1529.31|1540.95|1523.85|484
1645306500000|2022-02-19 21:35:00|1541.4|1524.3|1544.84|1527.74|1544.99|1527.89|1541.39|1524.29|555
1645306800000|2022-02-19 21:40:00|1544.82|1527.72|1544.63|1527.53|1544.91|1527.81|1541.55|1524.45|348
1645307100000|2022-02-19 21:45:00|1544.68|1527.58|1546.72|1529.62|1546.92|1529.82|1544.24|1527.14|471
1645307400000|2022-02-19 21:50:00|1546.82|1529.72|1549.04|1531.94|1549.11|1532.01|1545.23|1528.13|440
1645307700000|2022-02-19 21:55:00|1549.05|1531.95|1546.5|1529.4|1549.62|1532.52|1546.49|1529.39|367
1645308000000|2022-02-19 22:00:00|1546.51|1529.41|1548.46|1531.36|1551.36|1534.26|1546.51|1529.41|437
1645308300000|2022-02-19 22:05:00|1548.43|1531.33|1549.45|1532.35|1549.51|1532.41|1548.05|1530.95|320
1645308600000|2022-02-19 22:10:00|1549.34|1532.24|1550.12|1533.02|1550.14|1533.04|1545.31|1528.21|370
1645308900000|2022-02-19 22:15:00|1550.14|1533.04|1547.03|1529.93|1550.17|1533.07|1547.03|1529.93|174
1645309200000|2022-02-19 22:20:00|1547.02|1529.92|1544.17|1527.07|1547.22|1530.12|1542.31|1525.21|403
1645309500000|2022-02-19 22:25:00|1544.19|1527.09|1547.1|1530|1547.42|1530.32|1544.18|1527.08|306
1645309800000|2022-02-19 22:30:00|1547.21|1530.11|1547.18|1530.08|1547.56|1530.46|1546.78|1529.68|337
1645310100000|2022-02-19 22:35:00|1547.27|1530.17|1548.78|1531.68|1548.82|1531.72|1547.16|1530.06|152
1645310400000|2022-02-19 22:40:00|1548.79|1531.69|1553.03|1535.93|1553.03|1535.93|1548.77|1531.67|135
1645310700000|2022-02-19 22:45:00|1553.05|1535.95|1550.75|1533.65|1554.24|1537.14|1550.67|1533.57|181
1645311000000|2022-02-19 22:50:00|1550.81|1533.71|1550.57|1533.47|1551.19|1534.09|1549.52|1532.42|694
1645311300000|2022-02-19 22:55:00|1550.47|1533.37|1550.6|1533.5|1550.6|1533.5|1550.14|1533.04|476
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1547.15|1530.05|1550.6|1533.5|1545.78|1528.68|409
1645311900000|2022-02-19 23:05:00|1547.12|1530.02|1549.27|1532.17|1549.41|1532.31|1547.1|1530|493
1645312200000|2022-02-19 23:10:00|1549.25|1532.15|1554.41|1537.31|1554.43|1537.33|1549.25|1532.15|289
1645312500000|2022-02-19 23:15:00|1554.42|1537.32|1554.44|1537.34|1555.11|1538.01|1552.93|1535.83|395
1645312800000|2022-02-19 23:20:00|1554.41|1537.31|1552.45|1535.35|1554.53|1537.43|1551.55|1534.45|538
1645313100000|2022-02-19 23:25:00|1552.5|1535.4|1552.9|1535.8|1554.81|1537.71|1551.77|1534.67|583
1645313400000|2022-02-19 23:30:00|1552.92|1535.82|1559.01|1541.91|1560.16|1543.06|1552.66|1535.56|546
1645313700000|2022-02-19 23:35:00|1559.03|1541.93|1557.63|1540.53|1559.03|1541.93|1552.75|1535.65|541
1645314000000|2022-02-19 23:40:00|1557.68|1540.58|1560.98|1543.88|1560.98|1543.88|1557.68|1540.58|301
1645314300000|2022-02-19 23:45:00|1561.04|1543.94|1562.16|1545.06|1564.53|1547.43|1557.25|1540.15|586
1645314600000|2022-02-19 23:50:00|1562.01|1544.91|1562.71|1545.61|1564.59|1547.49|1561.73|1544.63|363
1645314900000|2022-02-19 23:55:00|1562.76|1545.66|1560.45|1543.35|1563.08|1545.98|1558.61|1541.51|484
1645315200000|2022-02-20 00:00:00|1560.46|1543.36|1558.69|1541.59|1561.6|1544.5|1557.74|1540.64|490
1645315500000|2022-02-20 00:05:00|1558.65|1541.55|1553.45|1536.35|1558.65|1541.55|1551.93|1534.83|431
1645315800000|2022-02-20 00:10:00|1553.37|1536.27|1550.95|1533.85|1554.26|1537.16|1548.82|1531.72|432
1645316100000|2022-02-20 00:15:00|1550.94|1533.84|1549.52|1532.42|1552.81|1535.71|1549.46|1532.36|502
1645316400000|2022-02-20 00:20:00|1549.49|1532.39|1547.46|1530.36|1549.49|1532.39|1547.46|1530.36|87
1645316700000|2022-02-20 00:25:00|1547.45|1530.35|1542.53|1525.43|1547.82|1530.72|1542.24|1525.14|374
1645317000000|2022-02-20 00:30:00|1542.61|1525.51|1542.47|1525.37|1546.44|1529.34|1542.03|1524.93|492
1645317300000|2022-02-20 00:35:00|1542.46|1525.36|1534.55|1517.45|1543.85|1526.75|1534.08|1516.98|468
1645317600000|2022-02-20 00:40:00|1534.57|1517.47|1536.52|1519.42|1537.36|1520.26|1534.57|1517.47|579
1645317900000|2022-02-20 00:45:00|1536.51|1519.41|1536.94|1519.84|1538.85|1521.75|1535.4|1518.3|489
1645318200000|2022-02-20 00:50:00|1536.92|1519.82|1538.05|1520.95|1538.14|1521.04|1535.51|1518.41|561
1645318500000|2022-02-20 00:55:00|1538.02|1520.92|1536.97|1519.87|1540.39|1523.29|1534.45|1517.35|571
1645318800000|2022-02-20 01:00:00|1536.96|1519.86|1536.23|1519.13|1539.56|1522.46|1534.57|1517.47|554
1645319100000|2022-02-20 01:05:00|1536.24|1519.14|1530.09|1512.99|1538.63|1521.53|1526.82|1509.72|629
1645319400000|2022-02-20 01:10:00|1530.1|1513|1529.44|1512.34|1530.39|1513.29|1527.6|1510.5|343
1645319700000|2022-02-20 01:15:00|1529.45|1512.35|1527.85|1510.75|1532.61|1515.51|1525.84|1508.74|364
1645320000000|2022-02-20 01:20:00|1527.86|1510.76|1531.12|1514.02|1532.45|1515.35|1526.97|1509.87|573
1645320300000|2022-02-20 01:25:00|1531.13|1514.03|1531.58|1514.48|1534.06|1516.96|1530.34|1513.24|409
1645320600000|2022-02-20 01:30:00|1531.57|1514.47|1533.51|1516.41|1533.55|1516.45|1530.14|1513.04|483
1645320900000|2022-02-20 01:35:00|1533.5|1516.4|1531.83|1514.73|1533.75|1516.65|1531.8|1514.7|302
1645321200000|2022-02-20 01:40:00|1531.79|1514.69|1535.4|1518.3|1535.43|1518.33|1528.4|1511.3|562
1645321500000|2022-02-20 01:45:00|1535.43|1518.33|1535.96|1518.86|1536.94|1519.84|1534.76|1517.66|374
1645321800000|2022-02-20 01:50:00|1535.97|1518.87|1539.19|1522.09|1539.26|1522.16|1535.97|1518.87|185
1645322100000|2022-02-20 01:55:00|1539.14|1522.04|1538.5|1521.4|1540.01|1522.91|1538.27|1521.17|256
1645322400000|2022-02-20 02:00:00|1538.51|1521.41|1537.03|1519.93|1539.17|1522.07|1536.47|1519.37|170
1645322700000|2022-02-20 02:05:00|1537.05|1519.95|1535.03|1517.93|1537.24|1520.14|1531.36|1514.26|444
1645323000000|2022-02-20 02:10:00|1535.08|1517.98|1535.07|1517.97|1536.58|1519.48|1534.03|1516.93|326
1645323300000|2022-02-20 02:15:00|1534.78|1517.68|1536.1|1519|1536.52|1519.42|1533.26|1516.16|353
1645323600000|2022-02-20 02:20:00|1536.12|1519.02|1535.52|1518.42|1537.07|1519.97|1531.41|1514.31|369
1645323900000|2022-02-20 02:25:00|1535.55|1518.45|1535.37|1518.27|1535.75|1518.65|1533.46|1516.36|242
1645324200000|2022-02-20 02:30:00|1535.46|1518.36|1529.75|1512.65|1535.5|1518.4|1526.82|1509.72|352
1645324500000|2022-02-20 02:35:00|1529.74|1512.64|1527.17|1510.07|1529.92|1512.82|1526.24|1509.14|302
1645324800000|2022-02-20 02:40:00|1527.18|1510.08|1524.64|1507.54|1527.18|1510.08|1522.59|1505.49|388
1645325100000|2022-02-20 02:45:00|1524.63|1507.53|1526.31|1509.21|1527.61|1510.51|1523.87|1506.77|486
1645325400000|2022-02-20 02:50:00|1526.13|1509.03|1522.7|1505.6|1526.42|1509.32|1522.37|1505.27|466
1645325700000|2022-02-20 02:55:00|1522.65|1505.55|1515.75|1498.65|1522.71|1505.61|1514.26|1497.16|624
1645326000000|2022-02-20 03:00:00|1515.73|1498.63|1517.46|1500.36|1517.67|1500.57|1513.71|1496.61|521
1645326300000|2022-02-20 03:05:00|1517.45|1500.35|1518.52|1501.42|1520.06|1502.96|1515.29|1498.19|516
1645326600000|2022-02-20 03:10:00|1518.45|1501.35|1518.72|1501.62|1519.63|1502.53|1517.16|1500.06|370
1645326900000|2022-02-20 03:15:00|1518.71|1501.61|1519.44|1502.34|1522.29|1505.19|1516.55|1499.45|355
1645327200000|2022-02-20 03:20:00|1519.62|1502.52|1516.59|1499.49|1519.83|1502.73|1516.47|1499.37|328
1645327500000|2022-02-20 03:25:00|1516.53|1499.43|1515.08|1497.98|1516.53|1499.43|1512.21|1495.11|455
1645327800000|2022-02-20 03:30:00|1515.07|1497.97|1511.97|1494.87|1516.98|1499.88|1510.29|1493.19|639
1645328100000|2022-02-20 03:35:00|1512.04|1494.94|1515.13|1498.03|1516.19|1499.09|1510.43|1493.33|532
1645328400000|2022-02-20 03:40:00|1515.1|1498|1511.49|1494.39|1515.91|1498.81|1508.36|1491.26|588
1645328700000|2022-02-20 03:45:00|1511.44|1494.34|1512.66|1495.56|1514.76|1497.66|1510.66|1493.56|520
1645329000000|2022-02-20 03:50:00|1512.65|1495.55|1508.8|1491.7|1514.07|1496.97|1506.95|1489.85|535
1645329300000|2022-02-20 03:55:00|1508.75|1491.65|1508.03|1490.93|1511.72|1494.62|1507.12|1490.02|369
1645329600000|2022-02-20 04:00:00|1508.08|1490.98|1502.97|1485.87|1509.04|1491.94|1502.62|1485.52|399
1645329900000|2022-02-20 04:05:00|1502.98|1485.88|1498.3|1481.2|1503.54|1486.44|1497.36|1480.26|416
1645330200000|2022-02-20 04:10:00|1498.25|1481.15|1499.59|1482.49|1501.11|1484.01|1497.05|1479.95|434
1645330500000|2022-02-20 04:15:00|1499.58|1482.48|1501.12|1484.02|1502.35|1485.25|1498.04|1480.94|392
1645330800000|2022-02-20 04:20:00|1501.21|1484.11|1495.97|1478.87|1502.2|1485.1|1495.35|1478.25|404
1645331100000|2022-02-20 04:25:00|1495.93|1478.83|1493.63|1476.53|1497.15|1480.05|1491.87|1474.77|445
1645331400000|2022-02-20 04:30:00|1493.66|1476.56|1486|1468.9|1496.87|1479.77|1482.62|1465.52|653
1645331700000|2022-02-20 04:35:00|1486.01|1468.91|1483.12|1466.02|1486.57|1469.47|1477.25|1460.15|566
1645332000000|2022-02-20 04:40:00|1483.08|1465.98|1483.08|1465.98|1485.19|1468.09|1481.95|1464.85|483
1645332300000|2022-02-20 04:45:00|1483.11|1466.01|1487.28|1470.18|1487.44|1470.34|1482.18|1465.08|508
1645332600000|2022-02-20 04:50:00|1487.25|1470.15|1486.79|1469.69|1489.3|1472.2|1483.47|1466.37|459
1645332900000|2022-02-20 04:55:00|1486.74|1469.64|1485.1|1468|1487.17|1470.07|1482.06|1464.96|471
1645333200000|2022-02-20 05:00:00|1485.01|1467.91|1487.33|1470.23|1488.22|1471.12|1484.57|1467.47|609
1645333500000|2022-02-20 05:05:00|1487.32|1470.22|1488.49|1471.39|1489.49|1472.39|1487.29|1470.19|435
1645333800000|2022-02-20 05:10:00|1488.51|1471.41|1491.48|1474.38|1492.92|1475.82|1488.5|1471.4|455
1645334100000|2022-02-20 05:15:00|1491.5|1474.4|1489.75|1472.65|1491.73|1474.63|1489.68|1472.58|462
1645334400000|2022-02-20 05:20:00|1489.76|1472.66|1486.36|1469.26|1489.78|1472.68|1485.28|1468.18|618
1645334700000|2022-02-20 05:25:00|1486.47|1469.37|1484.3|1467.2|1488.75|1471.65|1482.81|1465.71|600
1645335000000|2022-02-20 05:30:00|1484.33|1467.23|1482.15|1465.05|1484.48|1467.38|1481.56|1464.46|535
1645335300000|2022-02-20 05:35:00|1482.13|1465.03|1483.17|1466.07|1483.21|1466.11|1479.25|1462.15|487
1645335600000|2022-02-20 05:40:00|1483.19|1466.09|1481.5|1464.4|1484.13|1467.03|1480.79|1463.69|525
1645335900000|2022-02-20 05:45:00|1481.51|1464.41|1481.38|1464.28|1488.29|1471.19|1480.75|1463.65|569
1645336200000|2022-02-20 05:50:00|1481.4|1464.3|1473.59|1456.49|1481.61|1464.51|1471.98|1454.88|696
1645336500000|2022-02-20 05:55:00|1473.54|1456.44|1474.58|1457.48|1477.13|1460.03|1473.08|1455.98|544
1645336800000|2022-02-20 06:00:00|1474.59|1457.49|1476.39|1459.29|1479.2|1462.1|1474.58|1457.48|650
1645337100000|2022-02-20 06:05:00|1476.38|1459.28|1473.8|1456.7|1478.22|1461.12|1473.36|1456.26|587
1645337400000|2022-02-20 06:10:00|1473.83|1456.73|1458.89|1441.79|1473.83|1456.73|1451.75|1434.65|796
1645337700000|2022-02-20 06:15:00|1458.9|1441.8|1466.67|1449.57|1467.16|1450.06|1456.59|1439.49|624
1645338000000|2022-02-20 06:20:00|1466.72|1449.62|1468.07|1450.97|1474.18|1457.08|1466.62|1449.52|546
1645338300000|2022-02-20 06:25:00|1468.12|1451.02|1471.01|1453.91|1473.12|1456.02|1468.12|1451.02|524
1645338600000|2022-02-20 06:30:00|1471|1453.9|1468.28|1451.18|1474.16|1457.06|1468.27|1451.17|503
1645338900000|2022-02-20 06:35:00|1468.27|1451.17|1464.94|1447.84|1473.55|1456.45|1464.89|1447.79|718
1645339200000|2022-02-20 06:40:00|1464.87|1447.77|1472.65|1455.55|1473.81|1456.71|1464.31|1447.21|614
1645339500000|2022-02-20 06:45:00|1472.68|1455.58|1473.43|1456.33|1473.43|1456.33|1468.44|1451.34|485
1645339800000|2022-02-20 06:50:00|1473.44|1456.34|1468.64|1451.54|1473.94|1456.84|1468.45|1451.35|522
1645340100000|2022-02-20 06:55:00|1468.61|1451.51|1469.67|1452.57|1471.77|1454.67|1468.5|1451.4|488
1645340400000|2022-02-20 07:00:00|1469.66|1452.56|1473.71|1456.61|1474.36|1457.26|1467.75|1450.65|557
1645340700000|2022-02-20 07:05:00|1473.72|1456.62|1467.68|1450.58|1476.11|1459.01|1467.44|1450.34|551
1645341000000|2022-02-20 07:10:00|1467.54|1450.44|1468.59|1451.49|1471.06|1453.96|1465.65|1448.55|592
1645341300000|2022-02-20 07:15:00|1468.6|1451.5|1466.76|1449.66|1472.06|1454.96|1466.39|1449.29|567
1645341600000|2022-02-20 07:20:00|1466.47|1449.37|1468.68|1451.58|1470.39|1453.29|1465.67|1448.57|654
1645341900000|2022-02-20 07:25:00|1468.73|1451.63|1474.71|1457.61|1476.6|1459.5|1468.47|1451.37|435
1645342200000|2022-02-20 07:30:00|1474.72|1457.62|1480.02|1462.92|1480.02|1462.92|1474.54|1457.44|390
1645342500000|2022-02-20 07:35:00|1480.06|1462.96|1479.13|1462.03|1480.81|1463.71|1477.35|1460.25|510
1645342800000|2022-02-20 07:40:00|1479.15|1462.05|1475.57|1458.47|1479.16|1462.06|1475.1|1458|551
1645343100000|2022-02-20 07:45:00|1475.56|1458.46|1477.05|1459.95|1477.15|1460.05|1471.05|1453.95|616
1645343400000|2022-02-20 07:50:00|1477.04|1459.94|1483.2|1466.1|1483.24|1466.14|1477.02|1459.92|356
1645343700000|2022-02-20 07:55:00|1483.16|1466.06|1482.5|1465.4|1483.53|1466.43|1480.85|1463.75|352
1645344000000|2022-02-20 08:00:00|1482.54|1465.44|1479.97|1462.87|1483.02|1465.92|1477.5|1460.4|559
1645344300000|2022-02-20 08:05:00|1479.99|1462.89|1480.65|1463.55|1482.8|1465.7|1479.93|1462.83|534
1645344600000|2022-02-20 08:10:00|1480.59|1463.49|1475.62|1458.52|1481.6|1464.5|1475.37|1458.27|510
1645344900000|2022-02-20 08:15:00|1475.65|1458.55|1475|1457.9|1475.7|1458.6|1472.13|1455.03|351
1645345200000|2022-02-20 08:20:00|1475.04|1457.94|1464.07|1446.97|1475.18|1458.08|1462.68|1445.58|560
1645345500000|2022-02-20 08:25:00|1464.08|1446.98|1465.28|1448.18|1465.28|1448.18|1461.29|1444.19|620
1645345800000|2022-02-20 08:30:00|1465.26|1448.16|1467.09|1449.99|1468|1450.9|1461.73|1444.63|679
1645346100000|2022-02-20 08:35:00|1467.11|1450.01|1459.05|1441.95|1467.84|1450.74|1456.54|1439.44|615
1645346400000|2022-02-20 08:40:00|1459.06|1441.96|1457.35|1440.25|1461.65|1444.55|1454.91|1437.81|684
1645346700000|2022-02-20 08:45:00|1457.36|1440.26|1456.82|1439.72|1459.91|1442.81|1453.05|1435.95|709
1645347000000|2022-02-20 08:50:00|1456.91|1439.81|1463.71|1446.61|1463.73|1446.63|1456.76|1439.66|534
1645347300000|2022-02-20 08:55:00|1463.74|1446.64|1457.9|1440.8|1464.36|1447.26|1456.27|1439.17|583
1645347600000|2022-02-20 09:00:00|1457.92|1440.82|1457.91|1440.81|1464.81|1447.71|1455.91|1438.81|675
1645347900000|2022-02-20 09:05:00|1457.93|1440.83|1467.57|1450.47|1468.63|1451.53|1453.66|1436.56|625
1645348200000|2022-02-20 09:10:00|1467.59|1450.49|1472.14|1455.04|1475.24|1458.14|1467.39|1450.29|605
1645348500000|2022-02-20 09:15:00|1472.12|1455.02|1471.84|1454.74|1474.33|1457.23|1470|1452.9|540
1645348800000|2022-02-20 09:20:00|1471.81|1454.71|1464.97|1447.87|1472.11|1455.01|1464.92|1447.82|488
1645349100000|2022-02-20 09:25:00|1464.98|1447.88|1461.68|1444.58|1465.46|1448.36|1459.67|1442.57|446
1645349400000|2022-02-20 09:30:00|1461.66|1444.56|1462.54|1445.44|1465.09|1447.99|1460.09|1442.99|586
1645349700000|2022-02-20 09:35:00|1462.57|1445.47|1469.41|1452.31|1469.71|1452.61|1461.66|1444.56|551
1645350000000|2022-02-20 09:40:00|1469.38|1452.28|1469.21|1452.11|1469.8|1452.7|1466.75|1449.65|430
1645350300000|2022-02-20 09:45:00|1469.16|1452.06|1470.32|1453.22|1471.03|1453.93|1468.5|1451.4|464
1645350600000|2022-02-20 09:50:00|1470.3|1453.2|1467.83|1450.73|1470.35|1453.25|1464.73|1447.63|520
1645350900000|2022-02-20 09:55:00|1467.84|1450.74|1465.89|1448.79|1467.88|1450.78|1464.54|1447.44|521
1645351200000|2022-02-20 10:00:00|1465.9|1448.8|1472.36|1455.26|1472.36|1455.26|1465.9|1448.8|426
1645351500000|2022-02-20 10:05:00|1472.34|1455.24|1474.51|1457.41|1474.53|1457.43|1470.73|1453.63|310
1645351800000|2022-02-20 10:10:00|1474.59|1457.49|1472.2|1455.1|1474.59|1457.49|1472.03|1454.93|548
1645352100000|2022-02-20 10:15:00|1472.26|1455.16|1476.98|1459.88|1479.81|1462.71|1470.17|1453.07|463
1645352400000|2022-02-20 10:20:00|1476.96|1459.86|1480.97|1463.87|1481.1|1464|1476.96|1459.86|392
1645352700000|2022-02-20 10:25:00|1480.95|1463.85|1479.5|1462.4|1483.61|1466.51|1478.61|1461.51|391
1645353000000|2022-02-20 10:30:00|1479.51|1462.41|1480.85|1463.75|1481.74|1464.64|1477.95|1460.85|554
1645353300000|2022-02-20 10:35:00|1480.87|1463.77|1477.78|1460.68|1481.31|1464.21|1475.12|1458.02|603
1645353600000|2022-02-20 10:40:00|1477.81|1460.71|1474.72|1457.62|1478.06|1460.96|1473.23|1456.13|459
1645353900000|2022-02-20 10:45:00|1474.78|1457.68|1471.2|1454.1|1474.85|1457.75|1471.2|1454.1|429
1645354200000|2022-02-20 10:50:00|1471.18|1454.08|1469.56|1452.46|1471.92|1454.82|1467.57|1450.47|534
1645354500000|2022-02-20 10:55:00|1469.64|1452.54|1470.02|1452.92|1472.09|1454.99|1469.18|1452.08|610
1645354800000|2022-02-20 11:00:00|1470.03|1452.93|1470.26|1453.16|1472.08|1454.98|1468.01|1450.91|512
1645355100000|2022-02-20 11:05:00|1470.27|1453.17|1471.58|1454.48|1471.77|1454.67|1469.64|1452.54|601
1645355400000|2022-02-20 11:10:00|1471.61|1454.51|1470.18|1453.08|1471.62|1454.52|1468.43|1451.33|501
1645355700000|2022-02-20 11:15:00|1469.74|1452.64|1469.25|1452.15|1470.21|1453.11|1468.33|1451.23|410
1645356000000|2022-02-20 11:20:00|1469.23|1452.13|1471.38|1454.28|1473.1|1456|1469.05|1451.95|477
1645356300000|2022-02-20 11:25:00|1471.39|1454.29|1470.11|1453.01|1471.59|1454.49|1468.97|1451.87|383
1645356600000|2022-02-20 11:30:00|1470.12|1453.02|1469.62|1452.52|1470.96|1453.86|1468.69|1451.59|453
1645356900000|2022-02-20 11:35:00|1469.63|1452.53|1471.67|1454.57|1473.56|1456.46|1469.58|1452.48|396
1645357200000|2022-02-20 11:40:00|1471.57|1454.47|1473.96|1456.86|1474.8|1457.7|1471.45|1454.35|369
1645357500000|2022-02-20 11:45:00|1473.98|1456.88|1482.18|1465.08|1483.14|1466.04|1473.72|1456.62|383
1645357800000|2022-02-20 11:50:00|1482.19|1465.09|1481.81|1464.71|1482.81|1465.71|1480.74|1463.64|461
1645358100000|2022-02-20 11:55:00|1481.83|1464.73|1485.51|1468.41|1486.94|1469.84|1480.66|1463.56|447
1645358400000|2022-02-20 12:00:00|1485.49|1468.39|1483.61|1466.51|1486.93|1469.83|1482.84|1465.74|488
1645358700000|2022-02-20 12:05:00|1483.65|1466.55|1484.1|1467|1485.81|1468.71|1483.59|1466.49|486
1645359000000|2022-02-20 12:10:00|1484.06|1466.96|1490.27|1473.17|1492.73|1475.63|1483.07|1465.97|574
1645359300000|2022-02-20 12:15:00|1490.28|1473.18|1500.58|1483.48|1501.3|1484.2|1489.54|1472.44|496
1645359600000|2022-02-20 12:20:00|1500.57|1483.47|1495.58|1478.48|1504.43|1487.33|1495.32|1478.22|543
1645359900000|2022-02-20 12:25:00|1495.44|1478.34|1486.9|1469.8|1495.44|1478.34|1486.75|1469.65|468
1645360200000|2022-02-20 12:30:00|1486.83|1469.73|1481.51|1464.41|1488.39|1471.29|1481.51|1464.41|503
1645360500000|2022-02-20 12:35:00|1481.49|1464.39|1482.81|1465.71|1483.47|1466.37|1480.56|1463.46|360
1645360800000|2022-02-20 12:40:00|1482.82|1465.72|1487.15|1470.05|1488.02|1470.92|1482.8|1465.7|446
1645361100000|2022-02-20 12:45:00|1487.13|1470.03|1484.52|1467.42|1487.19|1470.09|1483.07|1465.97|514
1645361400000|2022-02-20 12:50:00|1484.57|1467.47|1478.98|1461.88|1484.69|1467.59|1478.94|1461.84|424
1645361700000|2022-02-20 12:55:00|1478.99|1461.89|1478.25|1461.15|1481|1463.9|1477.67|1460.57|388
1645362000000|2022-02-20 13:00:00|1478.26|1461.16|1480.77|1463.67|1482.47|1465.37|1476.48|1459.38|569
1645362300000|2022-02-20 13:05:00|1480.73|1463.63|1482.26|1465.16|1482.31|1465.21|1479.94|1462.84|511
1645362600000|2022-02-20 13:10:00|1482.25|1465.15|1480.59|1463.49|1483.69|1466.59|1480.17|1463.07|475
1645362900000|2022-02-20 13:15:00|1480.55|1463.45|1483.78|1466.68|1485.88|1468.78|1479.09|1461.99|540
1645363200000|2022-02-20 13:20:00|1483.74|1466.64|1485.36|1468.26|1491.2|1474.1|1482.93|1465.83|508
1645363500000|2022-02-20 13:25:00|1485.42|1468.32|1482.37|1465.27|1485.73|1468.63|1479.88|1462.78|437
1645363800000|2022-02-20 13:30:00|1482.34|1465.24|1478.44|1461.34|1482.75|1465.65|1478.26|1461.16|446
1645364100000|2022-02-20 13:35:00|1478.43|1461.33|1480.66|1463.56|1481.26|1464.16|1477.68|1460.58|463
1645364400000|2022-02-20 13:40:00|1480.71|1463.61|1483.79|1466.69|1484.44|1467.34|1480.41|1463.31|522
1645364700000|2022-02-20 13:45:00|1483.75|1466.65|1480.87|1463.77|1483.87|1466.77|1480.08|1462.98|453
1645365000000|2022-02-20 13:50:00|1480.9|1463.8|1480.18|1463.08|1481.71|1464.61|1480.06|1462.96|393
1645365300000|2022-02-20 13:55:00|1480.25|1463.15|1475.32|1458.22|1482.62|1465.52|1474.98|1457.88|456
1645365600000|2022-02-20 14:00:00|1475.31|1458.21|1477.47|1460.37|1478.08|1460.98|1474.09|1456.99|410
1645365900000|2022-02-20 14:05:00|1477.21|1460.11|1471.09|1453.99|1477.21|1460.11|1471.09|1453.99|324
1645366200000|2022-02-20 14:10:00|1470.84|1453.74|1465.25|1448.15|1470.94|1453.84|1465.25|1448.15|271
1645366500000|2022-02-20 14:15:00|1465.31|1448.21|1454.18|1437.08|1465.31|1448.21|1451.28|1434.18|463
1645366800000|2022-02-20 14:20:00|1454.12|1437.02|1463.3|1446.2|1464.59|1447.49|1450.7|1433.6|590
1645367100000|2022-02-20 14:25:00|1463.29|1446.19|1465.96|1448.86|1471.68|1454.58|1463.29|1446.19|654
1645367400000|2022-02-20 14:30:00|1465.69|1448.59|1461.6|1444.5|1466.32|1449.22|1456.68|1439.58|570
1645367700000|2022-02-20 14:35:00|1461.59|1444.49|1466.73|1449.63|1469.12|1452.02|1460.58|1443.48|506
1645368000000|2022-02-20 14:40:00|1466.72|1449.62|1462.99|1445.89|1467.32|1450.22|1461.47|1444.37|562
1645368300000|2022-02-20 14:45:00|1462.96|1445.86|1459.17|1442.07|1464.02|1446.92|1457.51|1440.41|561
1645368600000|2022-02-20 14:50:00|1459.22|1442.12|1463.97|1446.87|1463.97|1446.87|1456.7|1439.6|446
1645368900000|2022-02-20 14:55:00|1464.02|1446.92|1464.71|1447.61|1466.81|1449.71|1463.6|1446.5|410
1645369200000|2022-02-20 15:00:00|1464.72|1447.62|1469.07|1451.97|1469.13|1452.03|1462.95|1445.85|556
1645369500000|2022-02-20 15:05:00|1469.09|1451.99|1469.64|1452.54|1472.3|1455.2|1468.33|1451.23|532
1645369800000|2022-02-20 15:10:00|1469.63|1452.53|1467.65|1450.55|1469.8|1452.7|1465.75|1448.65|522
1645370100000|2022-02-20 15:15:00|1467.68|1450.58|1464.4|1447.3|1467.79|1450.69|1463.76|1446.66|510
1645370400000|2022-02-20 15:20:00|1464.38|1447.28|1468.8|1451.7|1469.37|1452.27|1464.38|1447.28|607
1645370700000|2022-02-20 15:25:00|1468.81|1451.71|1465.93|1448.83|1468.82|1451.72|1464.55|1447.45|366
1645371000000|2022-02-20 15:30:00|1466.19|1449.09|1467.49|1450.39|1468.08|1450.98|1462.83|1445.73|535
1645371300000|2022-02-20 15:35:00|1467.48|1450.38|1472.03|1454.93|1472.04|1454.94|1466.27|1449.17|585
1645371600000|2022-02-20 15:40:00|1472.08|1454.98|1472.53|1455.43|1473.27|1456.17|1471.58|1454.48|412
1645371900000|2022-02-20 15:45:00|1472.57|1455.47|1474.95|1457.85|1475.01|1457.91|1471.41|1454.31|491
1645372200000|2022-02-20 15:50:00|1474.94|1457.84|1480.26|1463.16|1480.34|1463.24|1474.94|1457.84|450
1645372500000|2022-02-20 15:55:00|1480.28|1463.18|1477.69|1460.59|1481.04|1463.94|1476.65|1459.55|520
1645372800000|2022-02-20 16:00:00|1477.66|1460.56|1475.96|1458.86|1477.9|1460.8|1473.72|1456.62|608
1645373100000|2022-02-20 16:05:00|1475.95|1458.85|1477.79|1460.69|1479.97|1462.87|1475.95|1458.85|641
1645373400000|2022-02-20 16:10:00|1477.82|1460.72|1485.16|1468.06|1485.16|1468.06|1477.78|1460.68|548
1645373700000|2022-02-20 16:15:00|1485.18|1468.08|1487.72|1470.62|1488.61|1471.51|1483.13|1466.03|519
1645374000000|2022-02-20 16:20:00|1487.69|1470.59|1483.11|1466.01|1487.75|1470.65|1482.17|1465.07|544
1645374300000|2022-02-20 16:25:00|1483|1465.9|1480.37|1463.27|1484.02|1466.92|1479.03|1461.93|430
1645374600000|2022-02-20 16:30:00|1480.31|1463.21|1475|1457.9|1480.37|1463.27|1473.39|1456.29|371
1645374900000|2022-02-20 16:35:00|1474.9|1457.8|1469.18|1452.08|1477.76|1460.66|1469.18|1452.08|520
1645375200000|2022-02-20 16:40:00|1469.22|1452.12|1467.26|1450.16|1471.1|1454|1466.91|1449.81|440
1645375500000|2022-02-20 16:45:00|1467.25|1450.15|1471.77|1454.67|1473.62|1456.52|1467.19|1450.09|463
1645375800000|2022-02-20 16:50:00|1471.7|1454.6|1471.89|1454.79|1474.46|1457.36|1471.15|1454.05|596
1645376100000|2022-02-20 16:55:00|1471.92|1454.82|1474.17|1457.07|1476.54|1459.44|1471.58|1454.48|553
1645376400000|2022-02-20 17:00:00|1474.11|1457.01|1476.42|1459.32|1477.32|1460.22|1471.97|1454.87|460
1645376700000|2022-02-20 17:05:00|1476.45|1459.35|1483.58|1466.48|1483.68|1466.58|1476.33|1459.23|412
1645377000000|2022-02-20 17:10:00|1483.48|1466.38|1483.6|1466.5|1484.52|1467.42|1482.33|1465.23|323
1645377300000|2022-02-20 17:15:00|1483.67|1466.57|1483.17|1466.07|1486.22|1469.12|1482.89|1465.79|388
1645377600000|2022-02-20 17:20:00|1483.12|1466.02|1481.89|1464.79|1484.43|1467.33|1481.43|1464.33|406
1645377900000|2022-02-20 17:25:00|1481.87|1464.77|1477.28|1460.18|1481.87|1464.77|1476.98|1459.88|436
1645378200000|2022-02-20 17:30:00|1477.31|1460.21|1475.69|1458.59|1477.48|1460.38|1474.97|1457.87|416
1645378500000|2022-02-20 17:35:00|1475.43|1458.33|1473.46|1456.36|1477.42|1460.32|1473.46|1456.36|418
1645378800000|2022-02-20 17:40:00|1473.28|1456.18|1477.59|1460.49|1478.13|1461.03|1472.99|1455.89|542
1645379100000|2022-02-20 17:45:00|1477.61|1460.51|1480.97|1463.87|1481.09|1463.99|1477.39|1460.29|567
1645379400000|2022-02-20 17:50:00|1480.96|1463.86|1478.94|1461.84|1481.2|1464.1|1477.52|1460.42|430
1645379700000|2022-02-20 17:55:00|1478.92|1461.82|1477.35|1460.25|1480.17|1463.07|1476.49|1459.39|408
1645380000000|2022-02-20 18:00:00|1477.34|1460.24|1476.88|1459.78|1477.44|1460.34|1475.9|1458.8|452
1645380300000|2022-02-20 18:05:00|1476.87|1459.77|1476.25|1459.15|1477.63|1460.53|1475.53|1458.43|404
1645380600000|2022-02-20 18:10:00|1476.24|1459.14|1483.14|1466.04|1483.32|1466.22|1475.14|1458.04|628
1645380900000|2022-02-20 18:15:00|1483.13|1466.03|1483.06|1465.96|1484.34|1467.24|1481.4|1464.3|454
1645381200000|2022-02-20 18:20:00|1483.05|1465.95|1482.83|1465.73|1483.72|1466.62|1480.68|1463.58|441
1645381500000|2022-02-20 18:25:00|1482.86|1465.76|1483.66|1466.56|1485.02|1467.92|1482.06|1464.96|490
1645381800000|2022-02-20 18:30:00|1483.71|1466.61|1490.64|1473.54|1490.92|1473.82|1483.2|1466.1|555
1645382100000|2022-02-20 18:35:00|1490.65|1473.55|1490.89|1473.79|1490.9|1473.8|1489.79|1472.69|313
1645382400000|2022-02-20 18:40:00|1490.87|1473.77|1490.27|1473.17|1492.13|1475.03|1489.9|1472.8|421
1645382700000|2022-02-20 18:45:00|1490.26|1473.16|1492.95|1475.85|1494.7|1477.6|1490.03|1472.93|573
1645383000000|2022-02-20 18:50:00|1492.94|1475.84|1493.13|1476.03|1493.23|1476.13|1490.31|1473.21|462
1645383300000|2022-02-20 18:55:00|1493.16|1476.06|1493|1475.9|1494.76|1477.66|1491.94|1474.84|386
1645383600000|2022-02-20 19:00:00|1492.94|1475.84|1492.37|1475.27|1494.02|1476.92|1491.98|1474.88|526
1645383900000|2022-02-20 19:05:00|1492.31|1475.21|1492.04|1474.94|1498.52|1481.42|1492.04|1474.94|440
1645384200000|2022-02-20 19:10:00|1492.01|1474.91|1491.08|1473.98|1496.03|1478.93|1490.06|1472.96|416
1645384500000|2022-02-20 19:15:00|1491.06|1473.96|1486.12|1469.02|1492.13|1475.03|1486.12|1469.02|253
1645384800000|2022-02-20 19:20:00|1486.14|1469.04|1491.69|1474.59|1494.17|1477.07|1485.55|1468.45|300
1645385100000|2022-02-20 19:25:00|1491.7|1474.6|1491.88|1474.78|1493.58|1476.48|1490.86|1473.76|310
1645385400000|2022-02-20 19:30:00|1491.8|1474.7|1493.43|1476.33|1494.81|1477.71|1491.29|1474.19|348
1645385700000|2022-02-20 19:35:00|1493.45|1476.35|1491.19|1474.09|1493.47|1476.37|1490.34|1473.24|398
1645386000000|2022-02-20 19:40:00|1491.21|1474.11|1490.4|1473.3|1492.01|1474.91|1489.53|1472.43|430
1645386300000|2022-02-20 19:45:00|1490.37|1473.27|1492.19|1475.09|1492.52|1475.42|1490.28|1473.18|427
1645386600000|2022-02-20 19:50:00|1492.21|1475.11|1490.91|1473.81|1492.34|1475.24|1489.2|1472.1|467
1645386900000|2022-02-20 19:55:00|1490.93|1473.83|1490.23|1473.13|1491.87|1474.77|1488.41|1471.31|358
1645387200000|2022-02-20 20:00:00|1490.24|1473.14|1487.11|1470.01|1490.42|1473.32|1485.94|1468.84|399
1645387500000|2022-02-20 20:05:00|1487.13|1470.03|1483.51|1466.41|1487.52|1470.42|1483.51|1466.41|374
1645387800000|2022-02-20 20:10:00|1483.43|1466.33|1480.48|1463.38|1483.49|1466.39|1477.34|1460.24|353
1645388100000|2022-02-20 20:15:00|1480.49|1463.39|1478.09|1460.99|1480.54|1463.44|1478.09|1460.99|237
1645388400000|2022-02-20 20:20:00|1478.13|1461.03|1478.16|1461.06|1481.09|1463.99|1478.13|1461.03|424
1645388700000|2022-02-20 20:25:00|1478.18|1461.08|1476.41|1459.31|1480.48|1463.38|1475.6|1458.5|418
1645389000000|2022-02-20 20:30:00|1476.45|1459.35|1480.08|1461.48|1480.08|1461.48|1476.09|1458.21|340
1645389300000|2022-02-20 20:35:00|1480.07|1461.47|1480.01|1461.41|1481.04|1462.44|1479.77|1461.17|422
1645389600000|2022-02-20 20:40:00|1479.99|1461.39|1480.91|1462.31|1481.97|1463.37|1479.9|1461.3|404
1645389900000|2022-02-20 20:45:00|1480.93|1462.33|1481.03|1462.43|1482.56|1463.96|1480.41|1461.81|430
1645390200000|2022-02-20 20:50:00|1481.04|1462.44|1479.07|1460.47|1481.94|1463.34|1478.66|1460.06|396
1645390500000|2022-02-20 20:55:00|1479.11|1460.51|1478.95|1460.35|1479.94|1461.34|1478.95|1460.35|380
1645390800000|2022-02-20 21:00:00|1478.91|1460.31|1478.83|1460.23|1482.46|1463.86|1478.48|1459.88|402
1645391100000|2022-02-20 21:05:00|1478.82|1460.22|1472.06|1453.46|1479.12|1460.52|1472.06|1453.46|342
1645391400000|2022-02-20 21:10:00|1471.91|1453.31|1466.66|1448.06|1472.24|1453.64|1465.91|1447.31|222
1645391700000|2022-02-20 21:15:00|1466.67|1448.07|1467.68|1449.08|1467.84|1449.24|1466.28|1447.68|401
1645392000000|2022-02-20 21:20:00|1467.69|1449.09|1466.49|1447.89|1471.11|1452.51|1464.79|1446.19|543
1645392300000|2022-02-20 21:25:00|1466.51|1447.91|1461.06|1442.46|1466.7|1448.1|1460.31|1441.71|477
1645392600000|2022-02-20 21:30:00|1461.12|1442.52|1463.79|1445.19|1463.97|1445.37|1459.44|1440.84|519
1645392900000|2022-02-20 21:35:00|1463.78|1445.18|1458.81|1440.21|1463.8|1445.2|1456.98|1438.38|409
1645393200000|2022-02-20 21:40:00|1458.82|1440.22|1458.5|1439.9|1459.21|1440.61|1456.36|1437.76|422
1645393500000|2022-02-20 21:45:00|1458.54|1439.94|1463.2|1444.6|1464.99|1446.39|1458.54|1439.94|599
1645393800000|2022-02-20 21:50:00|1463.27|1444.67|1464.79|1446.19|1465.28|1446.68|1463.27|1444.67|243
1645394100000|2022-02-20 21:55:00|1464.74|1446.14|1467.79|1449.19|1467.91|1449.31|1464.74|1446.14|477
1645394400000|2022-02-20 22:00:00|1467.78|1449.18|1473.78|1456.68|1474.15|1457.05|1467.76|1449.16|424
1645394700000|2022-02-20 22:05:00|1473.57|1456.47|1474|1456.9|1474.33|1457.23|1472.19|1455.09|380
1645395000000|2022-02-20 22:10:00|1474.02|1456.92|1469.61|1452.51|1474.39|1457.29|1468.65|1451.55|409
1645395300000|2022-02-20 22:15:00|1469.57|1452.47|1471.03|1453.93|1473.12|1456.02|1469.46|1452.36|295
1645395600000|2022-02-20 22:20:00|1471.05|1453.95|1468.99|1451.89|1471.12|1454.02|1467.32|1450.22|282
1645395900000|2022-02-20 22:25:00|1469|1451.9|1468.88|1451.78|1470.4|1453.3|1468.63|1451.53|321
1645396200000|2022-02-20 22:30:00|1468.85|1451.75|1468.27|1451.17|1469.05|1451.95|1468.17|1451.07|111
1645396500000|2022-02-20 22:35:00|1468.26|1451.16|1469.17|1452.07|1469.17|1452.07|1468.25|1451.15|103
1645396800000|2022-02-20 22:40:00|1469.16|1452.06|1470.49|1453.39|1470.54|1453.44|1469.12|1452.02|126
1645397100000|2022-02-20 22:45:00|1470.7|1453.6|1474.98|1457.88|1475|1457.9|1470.52|1453.42|188
1645397400000|2022-02-20 22:50:00|1475.03|1457.93|1486.17|1469.07|1487.01|1469.91|1474.05|1456.95|486
1645397700000|2022-02-20 22:55:00|1486.18|1469.08|1491.65|1474.55|1492.11|1475.01|1486.18|1469.08|318
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1487.8|1470.7|1497.72|1480.62|1487.8|1470.7|684
1645398300000|2022-02-20 23:05:00|1487.9|1470.8|1494.88|1477.78|1495.26|1478.16|1487.9|1470.8|802
1645398600000|2022-02-20 23:10:00|1494.87|1477.77|1494.51|1477.41|1499.14|1482.04|1492.38|1475.28|608
1645398900000|2022-02-20 23:15:00|1494.41|1477.31|1487.29|1470.19|1494.42|1477.32|1484.46|1467.36|498
1645399200000|2022-02-20 23:20:00|1487.3|1470.2|1484.12|1467.02|1487.96|1470.86|1482.89|1465.79|548
1645399500000|2022-02-20 23:25:00|1484.13|1467.03|1485.23|1468.13|1487.15|1470.05|1483.28|1466.18|451
1645399800000|2022-02-20 23:30:00|1485.24|1468.14|1490.31|1473.21|1490.87|1473.77|1483.84|1466.74|672
1645400100000|2022-02-20 23:35:00|1490.27|1473.17|1488.48|1471.38|1490.39|1473.29|1485.39|1468.29|536
1645400400000|2022-02-20 23:40:00|1488.47|1471.37|1485.21|1468.11|1488.47|1471.37|1483.98|1466.88|476
1645400700000|2022-02-20 23:45:00|1485.2|1468.1|1471.89|1454.79|1485.43|1468.33|1471.81|1454.71|381
1645401000000|2022-02-20 23:50:00|1471.45|1454.35|1466.68|1449.58|1472.99|1455.89|1466.15|1449.05|370
1645401300000|2022-02-20 23:55:00|1466.65|1449.55|1469.02|1451.92|1471.94|1454.84|1465.4|1448.3|518
1645401600000|2022-02-21 00:00:00|1469|1451.9|1462.07|1444.97|1472.62|1455.52|1460.72|1443.62|594
1645401900000|2022-02-21 00:05:00|1462.05|1444.95|1471.31|1454.21|1472.21|1455.11|1460.54|1443.44|560
1645402200000|2022-02-21 00:10:00|1471.3|1454.2|1478.53|1461.43|1479.02|1461.92|1470.81|1453.71|437
1645402500000|2022-02-21 00:15:00|1478.5|1461.4|1476.19|1459.09|1481.64|1464.54|1476.16|1459.06|424
1645402800000|2022-02-21 00:20:00|1476.16|1459.06|1470.11|1453.01|1476.16|1459.06|1470.11|1453.01|327
1645403100000|2022-02-21 00:25:00|1470.14|1453.04|1473.08|1455.98|1475.12|1458.02|1470.04|1452.94|495
1645403400000|2022-02-21 00:30:00|1473.07|1455.97|1478.97|1461.87|1479.07|1461.97|1471.95|1454.85|517
1645403700000|2022-02-21 00:35:00|1479|1461.9|1481.12|1464.02|1481.91|1464.81|1478.17|1461.07|238
1645404000000|2022-02-21 00:40:00|1481.01|1463.91|1485.76|1468.66|1486.09|1468.99|1480.06|1462.96|364
1645404300000|2022-02-21 00:45:00|1485.81|1468.71|1481.48|1464.38|1485.91|1468.81|1480.42|1463.32|431
1645404600000|2022-02-21 00:50:00|1481.52|1464.42|1492.13|1475.03|1492.13|1475.03|1481.12|1464.02|608
1645404900000|2022-02-21 00:55:00|1492.08|1474.98|1499.28|1482.18|1499.6|1482.5|1491.93|1474.83|497
1645405200000|2022-02-21 01:00:00|1499.33|1482.23|1495.58|1478.48|1500.72|1483.62|1493.47|1476.37|648
1645405500000|2022-02-21 01:05:00|1495.56|1478.46|1517.37|1500.27|1518.84|1501.74|1495.45|1478.35|652
1645405800000|2022-02-21 01:10:00|1517.36|1500.26|1523.38|1506.28|1523.8|1506.7|1514.81|1497.71|533
1645406100000|2022-02-21 01:15:00|1523.41|1506.31|1527|1509.9|1527.12|1510.02|1518.6|1501.5|577
1645406400000|2022-02-21 01:20:00|1526.99|1509.89|1520.16|1503.06|1527|1509.9|1517.57|1500.47|681
1645406700000|2022-02-21 01:25:00|1520.18|1503.08|1518.38|1501.28|1520.69|1503.59|1517.91|1500.81|517
1645407000000|2022-02-21 01:30:00|1518.29|1501.19|1526.06|1508.96|1528.21|1511.11|1517.57|1500.47|319
1645407300000|2022-02-21 01:35:00|1526.08|1508.98|1533.26|1516.16|1533.26|1516.16|1525.25|1508.15|460
1645407600000|2022-02-21 01:40:00|1533.2|1516.1|1526.02|1508.92|1533.56|1516.46|1525.85|1508.75|595
1645407900000|2022-02-21 01:45:00|1525.94|1508.84|1531.24|1514.14|1531.97|1514.87|1525.4|1508.3|494
1645408200000|2022-02-21 01:50:00|1531.37|1514.27|1533.05|1515.95|1533.68|1516.58|1530.49|1513.39|521
1645408500000|2022-02-21 01:55:00|1532.97|1515.87|1526.04|1508.94|1533.52|1516.42|1525.46|1508.36|524
1645408800000|2022-02-21 02:00:00|1525.98|1508.88|1527.03|1509.93|1527.44|1510.34|1524.2|1507.1|453
1645409100000|2022-02-21 02:05:00|1527.07|1509.97|1523.85|1506.75|1527.33|1510.23|1523.5|1506.4|361
1645409400000|2022-02-21 02:10:00|1523.8|1506.7|1523.13|1506.03|1525.68|1508.58|1522.67|1505.57|491
1645409700000|2022-02-21 02:15:00|1523.15|1506.05|1525.13|1508.03|1526.17|1509.07|1523|1505.9|488
1645410000000|2022-02-21 02:20:00|1525.11|1508.01|1520.06|1502.96|1525.22|1508.12|1520.06|1502.96|366
1645410300000|2022-02-21 02:25:00|1520.09|1502.99|1519.45|1502.35|1520.33|1503.23|1518.05|1500.95|251
1645410600000|2022-02-21 02:30:00|1519.47|1502.37|1519.65|1502.55|1521.29|1504.19|1518.47|1501.37|416
1645410900000|2022-02-21 02:35:00|1519.63|1502.53|1519.57|1502.47|1520.95|1503.85|1519.25|1502.15|531
1645411200000|2022-02-21 02:40:00|1519.61|1502.51|1519.68|1502.58|1521.49|1504.39|1518.95|1501.85|589
1645411500000|2022-02-21 02:45:00|1519.5|1502.4|1519.43|1502.33|1521.7|1504.6|1518.01|1500.91|586
1645411800000|2022-02-21 02:50:00|1519.26|1502.16|1519.92|1502.82|1520.42|1503.32|1518.32|1501.22|451
1645412100000|2022-02-21 02:55:00|1519.89|1502.79|1520.36|1503.26|1522.6|1505.5|1518.75|1501.65|526
1645412400000|2022-02-21 03:00:00|1520.35|1503.25|1519.21|1502.11|1521.59|1504.49|1518.79|1501.69|445
1645412700000|2022-02-21 03:05:00|1519.39|1502.29|1520.93|1503.83|1521.62|1504.52|1518.64|1501.54|333
1645413000000|2022-02-21 03:10:00|1520.91|1503.81|1521.33|1504.23|1523.2|1506.1|1520.05|1502.95|448
1645413300000|2022-02-21 03:15:00|1521.34|1504.24|1516.48|1499.38|1522.68|1505.58|1516.48|1499.38|507
1645413600000|2022-02-21 03:20:00|1516.41|1499.31|1517.27|1500.17|1521.61|1504.51|1515.51|1498.41|436
1645413900000|2022-02-21 03:25:00|1517.31|1500.21|1514.06|1496.96|1517.31|1500.21|1513.67|1496.57|322
1645414200000|2022-02-21 03:30:00|1514.13|1497.03|1506.24|1489.14|1516.07|1498.97|1506.01|1488.91|450
1645414500000|2022-02-21 03:35:00|1506.25|1489.15|1508.31|1491.21|1509.51|1492.41|1506.25|1489.15|404
1645414800000|2022-02-21 03:40:00|1508.3|1491.2|1507.22|1490.12|1509.99|1492.89|1506.19|1489.09|457
1645415100000|2022-02-21 03:45:00|1507.2|1490.1|1505.35|1488.25|1509.67|1492.57|1505.32|1488.22|437
1645415400000|2022-02-21 03:50:00|1505.34|1488.24|1507.88|1490.78|1507.98|1490.88|1504|1486.9|552
1645415700000|2022-02-21 03:55:00|1508|1490.9|1510.59|1493.49|1511.83|1494.73|1507.24|1490.14|468
1645416000000|2022-02-21 04:00:00|1510.58|1493.48|1517.63|1500.53|1518.16|1501.06|1510.32|1493.22|348
1645416300000|2022-02-21 04:05:00|1517.6|1500.5|1523.48|1506.38|1524.07|1506.97|1517.24|1500.14|344
1645416600000|2022-02-21 04:10:00|1523.49|1506.39|1524.81|1507.71|1524.83|1507.73|1521.95|1504.85|295
1645416900000|2022-02-21 04:15:00|1524.78|1507.68|1525.3|1508.2|1527.19|1510.09|1523.65|1506.55|403
1645417200000|2022-02-21 04:20:00|1525.28|1508.18|1527.1|1510|1527.64|1510.54|1525.27|1508.17|374
1645417500000|2022-02-21 04:25:00|1527.25|1510.15|1525.3|1508.2|1527.88|1510.78|1524.82|1507.72|301
1645417800000|2022-02-21 04:30:00|1525.35|1508.25|1530.83|1513.73|1531.08|1513.98|1525.35|1508.25|482
1645418100000|2022-02-21 04:35:00|1530.77|1513.67|1526.33|1509.23|1530.79|1513.69|1526.33|1509.23|536
1645418400000|2022-02-21 04:40:00|1526.07|1508.97|1523.88|1506.78|1526.84|1509.74|1523.47|1506.37|457
1645418700000|2022-02-21 04:45:00|1523.74|1506.64|1524.12|1507.02|1525.3|1508.2|1523.45|1506.35|503
1645419000000|2022-02-21 04:50:00|1524.16|1507.06|1535.83|1518.73|1535.83|1518.73|1524.15|1507.05|515
1645419300000|2022-02-21 04:55:00|1535.81|1518.71|1534.43|1517.33|1539.91|1522.81|1534.34|1517.24|599
1645419600000|2022-02-21 05:00:00|1534.48|1517.38|1530.21|1513.11|1535.42|1518.32|1529.79|1512.69|492
1645419900000|2022-02-21 05:05:00|1530.23|1513.13|1530.32|1513.22|1530.88|1513.78|1529.68|1512.58|322
1645420200000|2022-02-21 05:10:00|1530.31|1513.21|1529.36|1512.26|1531.08|1513.98|1528.42|1511.32|401
1645420500000|2022-02-21 05:15:00|1529.42|1512.32|1529.45|1512.35|1530.04|1512.94|1527.74|1510.64|463
1645420800000|2022-02-21 05:20:00|1529.44|1512.34|1529.01|1511.91|1530.14|1513.04|1527.88|1510.78|459
1645421100000|2022-02-21 05:25:00|1529.04|1511.94|1530.19|1513.09|1535.13|1518.03|1528.66|1511.56|680
1645421400000|2022-02-21 05:30:00|1530.27|1513.17|1526.14|1509.04|1531.5|1514.4|1526.13|1509.03|487
1645421700000|2022-02-21 05:35:00|1526.04|1508.94|1526.22|1509.12|1526.86|1509.76|1524.64|1507.54|336
1645422000000|2022-02-21 05:40:00|1526.2|1509.1|1525.44|1508.34|1527.44|1510.34|1524.35|1507.25|344
1645422300000|2022-02-21 05:45:00|1525.31|1508.21|1522.53|1505.43|1525.36|1508.26|1522.05|1504.95|392
1645422600000|2022-02-21 05:50:00|1522.66|1505.56|1524.8|1507.7|1525.96|1508.86|1522.32|1505.22|619
1645422900000|2022-02-21 05:55:00|1524.78|1507.68|1523.68|1506.58|1525.22|1508.12|1522.41|1505.31|526
1645423200000|2022-02-21 06:00:00|1523.56|1506.46|1519.63|1502.53|1524.54|1507.44|1518.41|1501.31|560
1645423500000|2022-02-21 06:05:00|1520.29|1503.19|1520.55|1503.45|1521.43|1504.33|1519.58|1502.48|474
1645423800000|2022-02-21 06:10:00|1520.54|1503.44|1519.45|1502.35|1522.5|1505.4|1519.35|1502.25|553
1645424100000|2022-02-21 06:15:00|1519.46|1502.36|1519.42|1502.32|1519.99|1502.89|1518.16|1501.06|455
1645424400000|2022-02-21 06:20:00|1519.47|1502.37|1520.27|1503.17|1520.4|1503.3|1518.3|1501.2|594
1645424700000|2022-02-21 06:25:00|1520.28|1503.18|1521.8|1504.7|1522.04|1504.94|1520.06|1502.96|551
1645425000000|2022-02-21 06:30:00|1521.82|1504.72|1522.1|1505|1523.51|1506.41|1521.51|1504.41|637
1645425300000|2022-02-21 06:35:00|1522.08|1504.98|1522.75|1505.65|1523.46|1506.36|1521.14|1504.04|617
1645425600000|2022-02-21 06:40:00|1522.77|1505.67|1521.72|1504.62|1523.26|1506.16|1520.19|1503.09|537
1645425900000|2022-02-21 06:45:00|1521.8|1504.7|1520.73|1503.63|1522.88|1505.78|1520.67|1503.57|612
1645426200000|2022-02-21 06:50:00|1520.78|1503.68|1523.26|1506.16|1523.44|1506.34|1520.06|1502.96|555
1645426500000|2022-02-21 06:55:00|1523.25|1506.15|1524.88|1507.78|1525.3|1508.2|1522.55|1505.45|540
1645426800000|2022-02-21 07:00:00|1524.86|1507.76|1519.63|1502.53|1524.86|1507.76|1519.47|1502.37|629
1645427100000|2022-02-21 07:05:00|1519.6|1502.5|1518.28|1501.18|1519.83|1502.73|1517.08|1499.98|485
1645427400000|2022-02-21 07:10:00|1518.41|1501.31|1519.57|1502.47|1520.5|1503.4|1518.29|1501.19|618
1645427700000|2022-02-21 07:15:00|1519.56|1502.46|1518.35|1501.25|1519.66|1502.56|1517.29|1500.19|667
1645428000000|2022-02-21 07:20:00|1518.34|1501.24|1524.01|1506.91|1524.31|1507.21|1518.32|1501.22|545
1645428300000|2022-02-21 07:25:00|1524.14|1507.04|1526.83|1509.73|1527.43|1510.33|1523.35|1506.25|366
1645428600000|2022-02-21 07:30:00|1526.77|1509.67|1524.18|1507.08|1528.95|1511.85|1523.49|1506.39|577
1645428900000|2022-02-21 07:35:00|1524.14|1507.04|1522.15|1505.05|1524.24|1507.14|1521.75|1504.65|574
1645429200000|2022-02-21 07:40:00|1522.19|1505.09|1523.25|1506.15|1523.8|1506.7|1520.84|1503.74|576
1645429500000|2022-02-21 07:45:00|1523.35|1506.25|1525.76|1508.66|1526.16|1509.06|1522.71|1505.61|710
1645429800000|2022-02-21 07:50:00|1525.75|1508.65|1525.34|1508.24|1526.41|1509.31|1523.39|1506.29|533
1645430100000|2022-02-21 07:55:00|1525.35|1508.25|1528.15|1511.05|1529.51|1512.41|1523.94|1506.84|361
1645430400000|2022-02-21 08:00:00|1527.98|1510.88|1530.12|1513.02|1530.66|1513.56|1527.02|1509.92|512
1645430700000|2022-02-21 08:05:00|1530.1|1513|1533.31|1516.21|1533.36|1516.26|1529.91|1512.81|487
1645431000000|2022-02-21 08:10:00|1533.29|1516.19|1535.51|1518.41|1535.91|1518.81|1533.29|1516.19|341
1645431300000|2022-02-21 08:15:00|1535.53|1518.43|1531.43|1514.33|1536.23|1519.13|1531.23|1514.13|522
1645431600000|2022-02-21 08:20:00|1531.46|1514.36|1531.12|1514.02|1532|1514.9|1530.43|1513.33|407
1645431900000|2022-02-21 08:25:00|1531.06|1513.96|1529.51|1512.41|1531.32|1514.22|1528.23|1511.13|478
1645432200000|2022-02-21 08:30:00|1529.42|1512.32|1528.53|1511.43|1530.61|1513.51|1528.38|1511.28|495
1645432500000|2022-02-21 08:35:00|1528.54|1511.44|1523.95|1506.85|1528.54|1511.44|1522.3|1505.2|615
1645432800000|2022-02-21 08:40:00|1523.89|1506.79|1521.84|1504.74|1523.95|1506.85|1521.24|1504.14|327
1645433100000|2022-02-21 08:45:00|1521.83|1504.73|1522.4|1505.3|1523.13|1506.03|1521.16|1504.06|506
1645433400000|2022-02-21 08:50:00|1522.32|1505.22|1521.91|1504.81|1523.94|1506.84|1521.68|1504.58|612
1645433700000|2022-02-21 08:55:00|1521.82|1504.72|1518.19|1501.09|1522.97|1505.87|1516.72|1499.62|403
1645434000000|2022-02-21 09:00:00|1518.27|1501.17|1516.11|1499.01|1521.82|1504.72|1515.57|1498.47|542
1645434300000|2022-02-21 09:05:00|1516.07|1498.97|1519.15|1502.05|1519.33|1502.23|1514.39|1497.29|482
1645434600000|2022-02-21 09:10:00|1519.13|1502.03|1518.73|1501.63|1519.95|1502.85|1517.39|1500.29|552
1645434900000|2022-02-21 09:15:00|1518.75|1501.65|1516.74|1499.64|1519.2|1502.1|1516.45|1499.35|618
1645435200000|2022-02-21 09:20:00|1516.73|1499.63|1514.19|1497.09|1517.12|1500.02|1511.46|1494.36|467
1645435500000|2022-02-21 09:25:00|1514.31|1497.21|1515.52|1498.42|1517.9|1500.8|1512.28|1495.18|504
1645435800000|2022-02-21 09:30:00|1515.53|1498.43|1517.41|1500.31|1517.72|1500.62|1515.23|1498.13|553
1645436100000|2022-02-21 09:35:00|1517.39|1500.29|1516.51|1499.41|1517.5|1500.4|1516.06|1498.96|617
1645436400000|2022-02-21 09:40:00|1516.52|1499.42|1518.15|1501.05|1518.38|1501.28|1515.51|1498.41|647
1645436700000|2022-02-21 09:45:00|1518.1|1501|1516.83|1499.73|1518.82|1501.72|1516.11|1499.01|428
1645437000000|2022-02-21 09:50:00|1516.81|1499.71|1515.44|1498.34|1517.92|1500.82|1515.28|1498.18|608
1645437300000|2022-02-21 09:55:00|1515.51|1498.41|1508.4|1491.3|1515.73|1498.63|1506.03|1488.93|515
1645437600000|2022-02-21 10:00:00|1508.38|1491.28|1508.54|1491.44|1509.19|1492.09|1501.92|1484.82|508
1645437900000|2022-02-21 10:05:00|1508.48|1491.38|1508.36|1491.26|1509.35|1492.25|1505.49|1488.39|481
1645438200000|2022-02-21 10:10:00|1508.34|1491.24|1504.83|1487.73|1509.4|1492.3|1503.78|1486.68|678
1645438500000|2022-02-21 10:15:00|1504.88|1487.78|1501.3|1484.2|1504.93|1487.83|1500.12|1483.02|617
1645438800000|2022-02-21 10:20:00|1501.18|1484.08|1492.46|1475.36|1503.76|1486.66|1490.11|1473.01|716
1645439100000|2022-02-21 10:25:00|1492.44|1475.34|1492.96|1475.86|1494.98|1477.88|1489.98|1472.88|560
1645439400000|2022-02-21 10:30:00|1492.74|1475.64|1490.37|1473.27|1494.1|1477|1490.15|1473.05|628
1645439700000|2022-02-21 10:35:00|1490.39|1473.29|1482.03|1464.93|1492.37|1475.27|1482.03|1464.93|641
1645440000000|2022-02-21 10:40:00|1482.04|1464.94|1485.15|1468.05|1485.81|1468.71|1478.05|1460.95|602
1645440300000|2022-02-21 10:45:00|1485.18|1468.08|1489.78|1472.68|1490.54|1473.44|1482.51|1465.41|625
1645440600000|2022-02-21 10:50:00|1489.81|1472.71|1484.32|1467.22|1489.87|1472.77|1482.03|1464.93|595
1645440900000|2022-02-21 10:55:00|1484.28|1467.18|1483.83|1466.73|1486.92|1469.82|1483.43|1466.33|610
1645441200000|2022-02-21 11:00:00|1483.8|1466.7|1488.17|1471.07|1488.38|1471.28|1482.44|1465.34|666
1645441500000|2022-02-21 11:05:00|1488.19|1471.09|1483.77|1466.67|1488.19|1471.09|1483.76|1466.66|632
1645441800000|2022-02-21 11:10:00|1483.79|1466.69|1481.18|1464.08|1483.86|1466.76|1479.67|1462.57|510
1645442100000|2022-02-21 11:15:00|1481.23|1464.13|1482.75|1465.65|1483.29|1466.19|1478.19|1461.09|667
1645442400000|2022-02-21 11:20:00|1482.65|1465.55|1479|1461.9|1483.21|1466.11|1478.11|1461.01|646
1645442700000|2022-02-21 11:25:00|1478.97|1461.87|1474.74|1457.64|1479.23|1462.13|1474.51|1457.41|453
1645443000000|2022-02-21 11:30:00|1474.69|1457.59|1474.7|1457.6|1475.98|1458.88|1474.09|1456.99|536
1645443300000|2022-02-21 11:35:00|1474.77|1457.67|1444.35|1427.25|1475.23|1458.13|1442.83|1425.73|757
1645443600000|2022-02-21 11:40:00|1444.03|1426.93|1435.66|1418.56|1444.95|1427.85|1434.93|1417.83|887
1645443900000|2022-02-21 11:45:00|1435.6|1418.5|1422.94|1405.84|1437.23|1420.13|1422.39|1405.29|627
1645444200000|2022-02-21 11:50:00|1422.97|1405.87|1430.55|1413.45|1434.39|1417.29|1421.79|1404.69|803
1645444500000|2022-02-21 11:55:00|1430.49|1413.39|1437.93|1420.83|1439.21|1422.11|1430.45|1413.35|626
1645444800000|2022-02-21 12:00:00|1437.77|1420.67|1434.07|1416.97|1440.86|1423.76|1429.61|1412.51|735
1645445100000|2022-02-21 12:05:00|1434.15|1417.05|1431.76|1414.66|1443.78|1426.68|1431.56|1414.46|668
1645445400000|2022-02-21 12:10:00|1431.78|1414.68|1432.8|1415.7|1435.48|1418.38|1430.74|1413.64|613
1645445700000|2022-02-21 12:15:00|1432.84|1415.74|1424.29|1407.19|1434.99|1417.89|1424.05|1406.95|656
1645446000000|2022-02-21 12:20:00|1424.33|1407.23|1430.27|1413.17|1430.3|1413.2|1421.28|1404.18|732
1645446300000|2022-02-21 12:25:00|1430.28|1413.18|1433.47|1416.37|1436.79|1419.69|1429.07|1411.97|659
1645446600000|2022-02-21 12:30:00|1433.66|1416.56|1431.52|1414.42|1435.98|1418.88|1430.25|1413.15|710
1645446900000|2022-02-21 12:35:00|1431.51|1414.41|1431.29|1414.19|1432.72|1415.62|1429.07|1411.97|610
1645447200000|2022-02-21 12:40:00|1431.28|1414.18|1430.71|1413.61|1434.75|1417.65|1428.39|1411.29|688
1645447500000|2022-02-21 12:45:00|1430.83|1413.73|1422.57|1405.47|1432.02|1414.92|1422.23|1405.13|680
1645447800000|2022-02-21 12:50:00|1422.56|1405.46|1418.69|1401.59|1423.14|1406.04|1418.66|1401.56|604
1645448100000|2022-02-21 12:55:00|1418.73|1401.63|1422.4|1405.3|1423.34|1406.24|1414.85|1397.75|676
1645448400000|2022-02-21 13:00:00|1422.38|1405.28|1417.05|1399.95|1424.91|1407.81|1415.81|1398.71|648
1645448700000|2022-02-21 13:05:00|1417.13|1400.03|1410.61|1393.51|1418.7|1401.6|1410.2|1393.1|706
1645449000000|2022-02-21 13:10:00|1410.6|1393.5|1427.81|1410.71|1427.81|1410.71|1404.45|1387.35|827
1645449300000|2022-02-21 13:15:00|1427.7|1410.6|1414.63|1397.53|1429.64|1412.54|1412.97|1395.87|656
1645449600000|2022-02-21 13:20:00|1414.47|1397.37|1414.92|1397.82|1415.18|1398.08|1410.12|1393.02|640
1645449900000|2022-02-21 13:25:00|1414.9|1397.8|1415.13|1398.03|1417.23|1400.13|1411.85|1394.75|752
1645450200000|2022-02-21 13:30:00|1415.36|1398.26|1415.03|1397.93|1415.77|1398.67|1411.61|1394.51|792
1645450500000|2022-02-21 13:35:00|1415.02|1397.92|1415.47|1398.37|1419.17|1402.07|1414.39|1397.29|695
1645450800000|2022-02-21 13:40:00|1415.53|1398.43|1417.09|1399.99|1419.09|1401.99|1415.28|1398.18|645
1645451100000|2022-02-21 13:45:00|1417.1|1400|1420.62|1403.52|1422.76|1405.66|1415.46|1398.36|604
1645451400000|2022-02-21 13:50:00|1420.76|1403.66|1416.8|1399.7|1422.24|1405.14|1415.11|1398.01|523
1645451700000|2022-02-21 13:55:00|1416.82|1399.72|1422.63|1405.53|1427.42|1410.32|1415.45|1398.35|753
1645452000000|2022-02-21 14:00:00|1422.71|1405.61|1424.22|1407.12|1424.34|1407.24|1413.85|1396.75|726
1645452300000|2022-02-21 14:05:00|1424.34|1407.24|1432.42|1415.32|1433.28|1416.18|1422.7|1405.6|613
1645452600000|2022-02-21 14:10:00|1432.4|1415.3|1431.84|1414.74|1436.4|1419.3|1429.91|1412.81|700
1645452900000|2022-02-21 14:15:00|1431.83|1414.73|1478.97|1461.87|1486.27|1469.17|1430.13|1413.03|835
1645453200000|2022-02-21 14:20:00|1479.7|1462.6|1479.61|1462.51|1487.74|1470.64|1472.01|1454.91|856
1645453500000|2022-02-21 14:25:00|1479.6|1462.5|1474.93|1457.83|1487.91|1470.81|1473.35|1456.25|820
1645453800000|2022-02-21 14:30:00|1474.84|1457.74|1477.78|1460.68|1478.24|1461.14|1465.95|1448.85|742
1645454100000|2022-02-21 14:35:00|1477.77|1460.67|1481.4|1464.3|1483.18|1466.08|1474.33|1457.23|522
1645454400000|2022-02-21 14:40:00|1481.38|1464.28|1475.55|1458.45|1483.62|1466.52|1475.27|1458.17|653
1645454700000|2022-02-21 14:45:00|1475.64|1458.54|1481.5|1464.4|1484.98|1467.88|1473.56|1456.46|667
1645455000000|2022-02-21 14:50:00|1481.35|1464.25|1483.05|1465.95|1483.76|1466.66|1478.07|1460.97|749
1645455300000|2022-02-21 14:55:00|1482.96|1465.86|1482.01|1464.91|1484.74|1467.64|1477.93|1460.83|735
1645455600000|2022-02-21 15:00:00|1482.04|1464.94|1488.33|1471.23|1490|1472.9|1477.09|1459.99|761
1645455900000|2022-02-21 15:05:00|1488.34|1471.24|1504.89|1487.79|1506.94|1489.84|1485.9|1468.8|704
1645456200000|2022-02-21 15:10:00|1504.66|1487.56|1504.17|1487.07|1507.05|1489.95|1495.53|1478.43|806
1645456500000|2022-02-21 15:15:00|1503.88|1486.78|1505.65|1488.55|1513.41|1496.31|1500.04|1482.94|709
1645456800000|2022-02-21 15:20:00|1505.62|1488.52|1492.29|1475.19|1506.37|1489.27|1490.17|1473.07|714
1645457100000|2022-02-21 15:25:00|1492.35|1475.25|1486.47|1469.37|1493.62|1476.52|1484.2|1467.1|621
1645457400000|2022-02-21 15:30:00|1486.48|1469.38|1490.07|1472.97|1491.03|1473.93|1484.33|1467.23|649
1645457700000|2022-02-21 15:35:00|1490.08|1472.98|1493.05|1475.95|1493.28|1476.18|1487.12|1470.02|660
1645458000000|2022-02-21 15:40:00|1493.11|1476.01|1490.26|1473.16|1493.97|1476.87|1490.18|1473.08|586
1645458300000|2022-02-21 15:45:00|1490.32|1473.22|1482.11|1465.01|1492.93|1475.83|1480.59|1463.49|640
1645458600000|2022-02-21 15:50:00|1482.1|1465|1480.59|1463.49|1482.94|1465.84|1480.19|1463.09|463
1645458900000|2022-02-21 15:55:00|1480.57|1463.47|1484.07|1466.97|1484.69|1467.59|1480.24|1463.14|548
1645459200000|2022-02-21 16:00:00|1483.49|1466.39|1488.26|1471.16|1489.07|1471.97|1481.22|1464.12|617
1645459500000|2022-02-21 16:05:00|1488.14|1471.04|1490.59|1473.49|1490.64|1473.54|1485.44|1468.34|502
1645459800000|2022-02-21 16:10:00|1490.62|1473.52|1487.76|1470.66|1491.04|1473.94|1487.57|1470.47|602
1645460100000|2022-02-21 16:15:00|1487.73|1470.63|1488.18|1471.08|1491.32|1474.22|1487.02|1469.92|677
1645460400000|2022-02-21 16:20:00|1488.15|1471.05|1486.58|1469.48|1493.07|1475.97|1486.41|1469.31|751
1645460700000|2022-02-21 16:25:00|1486.57|1469.47|1475.73|1458.63|1486.89|1469.79|1474.81|1457.71|578
1645461000000|2022-02-21 16:30:00|1475.84|1458.74|1480.07|1462.97|1481.87|1464.77|1475.25|1458.15|616
1645461300000|2022-02-21 16:35:00|1480.12|1463.02|1483.22|1466.12|1485.61|1468.51|1479.88|1462.78|571
1645461600000|2022-02-21 16:40:00|1483.1|1466|1484.08|1466.98|1484.73|1467.63|1481.93|1464.83|531
1645461900000|2022-02-21 16:45:00|1484.45|1467.35|1481.48|1464.38|1485.86|1468.76|1481.08|1463.98|564
1645462200000|2022-02-21 16:50:00|1481.45|1464.35|1477.89|1460.79|1481.48|1464.38|1476.48|1459.38|546
1645462500000|2022-02-21 16:55:00|1477.88|1460.78|1474.47|1457.37|1480.82|1463.72|1474.19|1457.09|537
1645462800000|2022-02-21 17:00:00|1474.51|1457.41|1474.82|1457.72|1478.16|1461.06|1474.39|1457.29|554
1645463100000|2022-02-21 17:05:00|1474.81|1457.71|1479.19|1462.09|1479.23|1462.13|1474.16|1457.06|514
1645463400000|2022-02-21 17:10:00|1479.18|1462.08|1476.61|1459.51|1481.28|1464.18|1474.5|1457.4|482
1645463700000|2022-02-21 17:15:00|1476.63|1459.53|1477.82|1460.72|1477.84|1460.74|1473.14|1456.04|513
1645464000000|2022-02-21 17:20:00|1477.81|1460.71|1475.76|1458.66|1480|1462.9|1474.7|1457.6|594
1645464300000|2022-02-21 17:25:00|1475.75|1458.65|1477.89|1460.79|1479.62|1462.52|1475.52|1458.42|601
1645464600000|2022-02-21 17:30:00|1477.91|1460.81|1476.46|1459.36|1479.37|1462.27|1476.21|1459.11|566
1645464900000|2022-02-21 17:35:00|1476.42|1459.32|1470.31|1453.21|1476.43|1459.33|1469.93|1452.83|461
1645465200000|2022-02-21 17:40:00|1470.19|1453.09|1467.17|1450.07|1470.92|1453.82|1466.93|1449.83|403
1645465500000|2022-02-21 17:45:00|1467.06|1449.96|1465.05|1447.95|1467.69|1450.59|1462.5|1445.4|515
1645465800000|2022-02-21 17:50:00|1464.81|1447.71|1459.48|1442.38|1465.6|1448.5|1459.32|1442.22|396
1645466100000|2022-02-21 17:55:00|1459.54|1442.44|1459.12|1442.02|1462.37|1445.27|1457.81|1440.71|684
1645466400000|2022-02-21 18:00:00|1459.09|1441.99|1447.74|1430.64|1461.31|1444.21|1447.74|1430.64|674
1645466700000|2022-02-21 18:05:00|1448.07|1430.97|1435.84|1418.74|1448.07|1430.97|1435.05|1417.95|881
1645467000000|2022-02-21 18:10:00|1435.82|1418.72|1436.3|1419.2|1439.21|1422.11|1434.98|1417.88|702
1645467300000|2022-02-21 18:15:00|1436.33|1419.23|1431.2|1414.1|1437.89|1420.79|1426.56|1409.46|828
1645467600000|2022-02-21 18:20:00|1431.45|1414.35|1426.8|1409.7|1436.23|1419.13|1423.84|1406.74|788
1645467900000|2022-02-21 18:25:00|1426.87|1409.77|1422.35|1405.25|1429.23|1412.13|1420.98|1403.88|633
1645468200000|2022-02-21 18:30:00|1422.4|1405.3|1415.01|1397.91|1425.12|1408.02|1410.89|1393.79|644
1645468500000|2022-02-21 18:35:00|1415.03|1397.93|1415.48|1398.38|1419.64|1402.54|1415.03|1397.93|594
1645468800000|2022-02-21 18:40:00|1415.73|1398.63|1419.56|1402.46|1419.56|1402.46|1414.25|1397.15|646
1645469100000|2022-02-21 18:45:00|1419.74|1402.64|1448.24|1431.14|1457.18|1442.53|1418.6|1401.5|853
1645469400000|2022-02-21 18:50:00|1448.2|1431.1|1431.76|1414.66|1451.25|1434.15|1424.81|1407.71|830
1645469700000|2022-02-21 18:55:00|1431.81|1414.71|1423.84|1406.74|1431.81|1414.71|1421.55|1404.45|750
1645470000000|2022-02-21 19:00:00|1423.72|1406.62|1425.92|1408.82|1439.44|1422.34|1420.52|1403.42|908
1645470300000|2022-02-21 19:05:00|1425.68|1408.58|1435.67|1418.57|1435.75|1418.65|1420.77|1403.67|778
1645470600000|2022-02-21 19:10:00|1435.37|1418.27|1427.32|1410.22|1435.95|1418.85|1426.23|1409.13|666
1645470900000|2022-02-21 19:15:00|1427.31|1410.21|1423.22|1406.12|1427.38|1410.28|1421.59|1404.49|610
1645471200000|2022-02-21 19:20:00|1423.21|1406.11|1428.4|1411.3|1429.71|1412.61|1421.82|1404.72|519
1645471500000|2022-02-21 19:25:00|1428.29|1411.19|1428.17|1411.07|1428.87|1411.77|1424.49|1407.39|564
1645471800000|2022-02-21 19:30:00|1428.19|1411.09|1436.02|1418.92|1436.43|1419.33|1428.19|1411.09|641
1645472100000|2022-02-21 19:35:00|1436.06|1418.96|1436.36|1419.26|1440.39|1428.21|1422.42|1405.84|934
1645472400000|2022-02-21 19:40:00|1436.42|1419.32|1434.99|1417.89|1437.15|1420.05|1433.1|1416|598
1645472700000|2022-02-21 19:45:00|1434.98|1417.88|1438.15|1421.05|1441.49|1424.39|1430.39|1413.29|692
1645473000000|2022-02-21 19:50:00|1438.13|1421.03|1436.52|1419.42|1440.97|1423.87|1436.31|1419.21|652
1645473300000|2022-02-21 19:55:00|1436.54|1419.44|1435.32|1418.22|1438.17|1421.07|1434.11|1417.01|598
1645473600000|2022-02-21 20:00:00|1435.38|1418.28|1437.98|1420.88|1438.72|1421.62|1429.87|1412.77|589
1645473900000|2022-02-21 20:05:00|1438.04|1420.94|1439.22|1422.12|1440.88|1423.78|1437.67|1420.57|550
1645474200000|2022-02-21 20:10:00|1439.24|1422.14|1435.5|1418.4|1439.38|1422.28|1433.1|1416|486
1645474500000|2022-02-21 20:15:00|1435.64|1418.54|1433.64|1416.54|1435.67|1418.57|1431.32|1414.22|502
1645474800000|2022-02-21 20:20:00|1433.72|1416.62|1428.06|1410.96|1435.04|1417.94|1424.8|1407.7|532
1645475100000|2022-02-21 20:25:00|1428.07|1410.97|1429.69|1412.59|1429.84|1412.74|1427.78|1410.68|385
1645475400000|2022-02-21 20:30:00|1429.48|1412.38|1428.47|1411.37|1431.61|1414.51|1424.75|1407.65|542
1645475700000|2022-02-21 20:35:00|1428.39|1411.29|1433.47|1416.37|1437.75|1420.65|1427.93|1410.83|376
1645476000000|2022-02-21 20:40:00|1433.48|1416.38|1442.5|1425.4|1443.08|1425.98|1432.5|1415.4|643
1645476300000|2022-02-21 20:45:00|1442.49|1425.39|1441.78|1424.68|1444.15|1427.05|1439.45|1422.35|414
1645476600000|2022-02-21 20:50:00|1441.81|1424.71|1438.44|1421.34|1443.74|1426.64|1438.32|1421.22|477
1645476900000|2022-02-21 20:55:00|1438.41|1421.31|1436|1418.9|1438.59|1421.49|1434.29|1417.19|418
1645477200000|2022-02-21 21:00:00|1436.11|1419.01|1433.11|1416.01|1436.97|1419.87|1431.76|1414.66|367
1645477500000|2022-02-21 21:05:00|1433.1|1416|1435.19|1418.09|1435.26|1418.16|1431.68|1414.58|419
1645477800000|2022-02-21 21:10:00|1435.18|1418.08|1440.84|1423.74|1441.92|1424.82|1435.1|1418|431
1645478100000|2022-02-21 21:15:00|1440.87|1423.77|1443.81|1426.71|1443.81|1426.71|1439.27|1422.17|270
1645478400000|2022-02-21 21:20:00|1443.9|1426.8|1446.64|1429.54|1446.68|1429.58|1437.28|1420.18|462
1645478700000|2022-02-21 21:25:00|1446.68|1429.58|1436.77|1419.67|1446.7|1429.6|1435.34|1418.24|498
1645479000000|2022-02-21 21:30:00|1436.64|1419.54|1427.68|1410.58|1438|1420.9|1427.68|1410.58|620
1645479300000|2022-02-21 21:35:00|1427.7|1410.6|1429.28|1412.18|1431.33|1414.23|1427.4|1410.3|493
1645479600000|2022-02-21 21:40:00|1429.27|1412.17|1419.05|1401.95|1430.22|1413.12|1413.39|1396.29|680
1645479900000|2022-02-21 21:45:00|1419.09|1401.99|1424.57|1407.47|1425.78|1408.68|1419.09|1401.99|502
1645480200000|2022-02-21 21:50:00|1424.51|1407.41|1397.5|1380.4|1424.51|1407.41|1389.69|1375.35|750
1645480500000|2022-02-21 21:55:00|1397.4|1380.3|1379.23|1362.13|1397.57|1380.47|1377.92|1360.82|892
1645480800000|2022-02-21 22:00:00|1379.24|1362.14|1385.21|1368.11|1386.87|1374.98|1371.79|1357.03|818
1645481100000|2022-02-21 22:05:00|1385.25|1368.15|1392.6|1375.5|1394.66|1382.51|1377.27|1363.68|818
1645481400000|2022-02-21 22:10:00|1392.57|1375.47|1397.86|1380.76|1406.94|1389.84|1386.91|1373.54|807
1645481700000|2022-02-21 22:15:00|1397.91|1380.81|1397.96|1380.86|1404.73|1387.63|1390.64|1373.54|634
1645482000000|2022-02-21 22:20:00|1398|1380.9|1387.46|1370.36|1399.18|1382.08|1386.44|1369.34|463
1645482300000|2022-02-21 22:25:00|1387.44|1370.34|1383.35|1366.25|1387.73|1370.63|1382.2|1365.1|410
1645482600000|2022-02-21 22:30:00|1383.36|1366.26|1386.41|1369.31|1387.33|1370.23|1382.86|1365.76|336
1645482900000|2022-02-21 22:35:00|1386.43|1369.33|1389.72|1372.62|1390.78|1373.68|1386.38|1369.28|294
1645483200000|2022-02-21 22:40:00|1389.73|1372.63|1383.01|1365.91|1391.17|1374.07|1383.01|1365.91|187
1645483500000|2022-02-21 22:45:00|1382.99|1365.89|1393.93|1376.83|1395.22|1382.06|1381.43|1364.33|586
1645483800000|2022-02-21 22:50:00|1393.91|1376.81|1395.07|1377.97|1400.34|1383.24|1393.18|1376.08|553
1645484100000|2022-02-21 22:55:00|1395.08|1377.98|1392.44|1375.34|1396.6|1379.5|1392.44|1375.34|368
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1394.66|1377.56|1398.48|1381.38|1391.14|1374.04|661
1645484700000|2022-02-21 23:05:00|1394.65|1377.55|1395.36|1378.26|1397.39|1380.29|1393.15|1376.05|514
1645485000000|2022-02-21 23:10:00|1395.32|1378.22|1384.97|1367.87|1395.74|1378.64|1381.49|1364.39|579
1645485300000|2022-02-21 23:15:00|1385.01|1367.91|1378.47|1361.37|1388.18|1371.08|1376.94|1359.84|889
1645485600000|2022-02-21 23:20:00|1378.48|1361.38|1374.28|1357.18|1382.14|1365.04|1368.25|1351.15|843
1645485900000|2022-02-21 23:25:00|1374.3|1357.2|1375.87|1358.77|1383.14|1366.04|1372.76|1355.66|786
1645486200000|2022-02-21 23:30:00|1375.64|1358.54|1382.2|1365.1|1384.99|1367.89|1368.9|1351.8|833
1645486500000|2022-02-21 23:35:00|1382.19|1365.09|1368.47|1351.37|1382.36|1365.26|1365.47|1348.37|917
1645486800000|2022-02-21 23:40:00|1368.45|1351.35|1364.08|1346.98|1372.44|1355.34|1362.2|1345.1|756
1645487100000|2022-02-21 23:45:00|1364.09|1346.99|1366.54|1349.44|1368.69|1351.59|1356.25|1339.15|835
1645487400000|2022-02-21 23:50:00|1366.52|1349.42|1350.44|1333.34|1366.58|1349.48|1349.06|1331.96|799
1645487700000|2022-02-21 23:55:00|1350.48|1333.38|1358.47|1341.37|1362.14|1345.04|1350.26|1333.16|760
1645488000000|2022-02-22 00:00:00|1358.49|1341.39|1362.06|1344.96|1369.51|1352.41|1358.4|1341.3|821
1645488300000|2022-02-22 00:05:00|1362.08|1344.98|1358.55|1341.45|1364.57|1347.47|1354.58|1337.48|873
1645488600000|2022-02-22 00:10:00|1358.68|1341.58|1368.16|1351.06|1368.42|1351.32|1357.2|1340.1|763
1645488900000|2022-02-22 00:15:00|1368.33|1351.23|1362.4|1345.3|1371.61|1354.51|1362.2|1345.1|702
1645489200000|2022-02-22 00:20:00|1362.33|1345.23|1364.29|1347.19|1366.07|1348.97|1356.01|1338.91|642
1645489500000|2022-02-22 00:25:00|1364.26|1347.16|1368.34|1351.24|1370.08|1352.98|1362.95|1345.85|447
1645489800000|2022-02-22 00:30:00|1368.27|1351.17|1380.31|1363.21|1380.34|1363.24|1367.39|1350.29|529
1645490100000|2022-02-22 00:35:00|1380.29|1363.19|1375.34|1358.24|1384.42|1367.32|1375.34|1358.24|535
1645490400000|2022-02-22 00:40:00|1375.35|1358.25|1385.96|1368.86|1387.11|1370.01|1375.35|1358.25|567
1645490700000|2022-02-22 00:45:00|1386.05|1368.95|1384.67|1367.57|1386.62|1369.52|1381.43|1364.33|581
1645491000000|2022-02-22 00:50:00|1384.57|1367.47|1377.89|1360.79|1385.38|1368.28|1377.47|1360.37|594
1645491300000|2022-02-22 00:55:00|1378|1360.9|1379.35|1362.25|1380.34|1363.24|1377.06|1359.96|470
1645491600000|2022-02-22 01:00:00|1379.34|1362.24|1377.22|1360.12|1380.08|1362.98|1375.5|1358.4|518
1645491900000|2022-02-22 01:05:00|1377.28|1360.18|1377.7|1360.6|1378.82|1361.72|1370.74|1353.64|561
1645492200000|2022-02-22 01:10:00|1377.67|1360.57|1370.51|1353.41|1377.69|1360.59|1367.45|1350.35|532
1645492500000|2022-02-22 01:15:00|1370.31|1353.21|1375.2|1358.1|1375.5|1358.4|1367.68|1350.58|645
1645492800000|2022-02-22 01:20:00|1375.62|1358.52|1361.7|1344.6|1375.99|1358.89|1360.36|1343.26|639
1645493100000|2022-02-22 01:25:00|1361.89|1344.79|1364.77|1347.67|1366.5|1349.4|1360.75|1343.65|665
1645493400000|2022-02-22 01:30:00|1364.76|1347.66|1366.9|1349.8|1367.19|1350.09|1363.12|1346.02|741
1645493700000|2022-02-22 01:35:00|1367.09|1349.99|1383.49|1366.39|1383.78|1366.68|1365.58|1348.48|607
1645494000000|2022-02-22 01:40:00|1383.71|1366.61|1382.26|1365.16|1388.84|1371.74|1380.35|1363.25|752
1645494300000|2022-02-22 01:45:00|1382.12|1365.02|1375.11|1358.01|1382.12|1365.02|1372.2|1355.1|317
1645494600000|2022-02-22 01:50:00|1375.1|1358|1369.58|1352.48|1375.19|1358.09|1368.82|1351.72|551
1645494900000|2022-02-22 01:55:00|1369.63|1352.53|1372.9|1355.8|1373.61|1356.51|1367.04|1349.94|559
1645495200000|2022-02-22 02:00:00|1372.84|1355.74|1361.95|1344.85|1372.92|1355.82|1360.78|1343.68|672
1645495500000|2022-02-22 02:05:00|1361.94|1344.84|1364.29|1347.19|1368.16|1351.06|1361.71|1344.61|598
1645495800000|2022-02-22 02:10:00|1364.3|1347.2|1359.16|1342.06|1364.79|1347.69|1357.21|1340.11|569
1645496100000|2022-02-22 02:15:00|1359.14|1342.04|1362.8|1345.7|1364.31|1347.21|1358.16|1341.06|657
1645496400000|2022-02-22 02:20:00|1362.79|1345.69|1358.6|1341.5|1364.2|1347.1|1357.56|1340.46|595
1645496700000|2022-02-22 02:25:00|1358.59|1341.49|1357.03|1339.93|1361.09|1343.99|1356.88|1339.78|532
1645497000000|2022-02-22 02:30:00|1357.15|1340.05|1363.05|1345.95|1363.86|1346.76|1355.73|1338.63|566
1645497300000|2022-02-22 02:35:00|1363.09|1345.99|1366.01|1348.91|1367.17|1350.07|1362.99|1345.89|458
1645497600000|2022-02-22 02:40:00|1366|1348.9|1364.86|1347.76|1367.11|1350.01|1362.11|1345.01|499
1645497900000|2022-02-22 02:45:00|1364.83|1347.73|1367.42|1350.32|1368.68|1351.58|1364.69|1347.59|386
1645498200000|2022-02-22 02:50:00|1367.43|1350.33|1368.16|1351.06|1371.22|1354.12|1366.41|1349.31|472
1645498500000|2022-02-22 02:55:00|1368.17|1351.07|1369.09|1351.99|1371.78|1354.68|1366.09|1348.99|454
1645498800000|2022-02-22 03:00:00|1369.03|1351.93|1357.56|1340.46|1369.93|1352.83|1357.12|1340.02|508
1645499100000|2022-02-22 03:05:00|1357.58|1340.48|1337.84|1320.74|1357.97|1340.87|1335.1|1318|811
1645499400000|2022-02-22 03:10:00|1337.85|1320.75|1325.05|1307.95|1339.97|1322.87|1324|1306.9|743
1645499700000|2022-02-22 03:15:00|1325.08|1307.98|1323.1|1306|1330.89|1313.79|1314.88|1297.78|784
1645500000000|2022-02-22 03:20:00|1323.16|1306.06|1333.01|1315.91|1334.55|1317.45|1323.1|1306|679
1645500300000|2022-02-22 03:25:00|1332.85|1315.75|1337.91|1320.81|1338.53|1321.43|1329.44|1312.34|582
1645500600000|2022-02-22 03:30:00|1337.88|1320.78|1326.74|1309.64|1338.02|1320.92|1326.66|1309.56|524
1645500900000|2022-02-22 03:35:00|1326.66|1309.56|1328.1|1311|1332.16|1315.06|1326.66|1309.56|592
1645501200000|2022-02-22 03:40:00|1328.09|1310.99|1330.15|1313.05|1330.49|1313.39|1325.49|1308.39|596
1645501500000|2022-02-22 03:45:00|1330.16|1313.06|1328.02|1310.92|1330.2|1313.1|1323.21|1306.11|653
1645501800000|2022-02-22 03:50:00|1328.09|1310.99|1330.31|1313.21|1333.19|1316.09|1327.12|1310.02|643
1645502100000|2022-02-22 03:55:00|1330.45|1313.35|1329.04|1311.94|1330.45|1313.35|1322.96|1305.86|568
1645502400000|2022-02-22 04:00:00|1329.1|1312|1336.68|1319.58|1336.68|1319.58|1328.45|1311.35|614
1645502700000|2022-02-22 04:05:00|1336.72|1319.62|1337.46|1320.36|1339.51|1322.41|1335.13|1318.03|427
1645503000000|2022-02-22 04:10:00|1337.42|1320.32|1335.36|1318.26|1337.65|1320.55|1331.55|1314.45|536
1645503300000|2022-02-22 04:15:00|1335.78|1318.68|1327.58|1310.48|1336.31|1319.21|1327.09|1309.99|467
1645503600000|2022-02-22 04:20:00|1327.5|1310.4|1328.15|1311.05|1328.45|1311.35|1325.03|1307.93|494
1645503900000|2022-02-22 04:25:00|1328.21|1311.11|1333.11|1316.01|1335.75|1318.65|1328.08|1310.98|484
1645504200000|2022-02-22 04:30:00|1333.18|1316.08|1334.68|1317.58|1335.06|1317.96|1331.21|1314.11|421
1645504500000|2022-02-22 04:35:00|1334.65|1317.55|1333.16|1316.06|1336.8|1319.7|1333.13|1316.03|560
1645504800000|2022-02-22 04:40:00|1333.1|1316|1335.24|1318.14|1336.16|1319.06|1333.08|1315.98|515
1645505100000|2022-02-22 04:45:00|1335.21|1318.11|1333.04|1315.94|1339.17|1322.07|1333.04|1315.94|590
1645505400000|2022-02-22 04:50:00|1333.02|1315.92|1327.48|1310.38|1334.18|1317.08|1326.97|1309.87|512
1645505700000|2022-02-22 04:55:00|1327.59|1310.49|1325.81|1308.71|1327.92|1310.82|1325|1307.9|416
1645506000000|2022-02-22 05:00:00|1325.82|1308.72|1331.52|1314.42|1332.13|1315.03|1325.8|1308.7|625
1645506300000|2022-02-22 05:05:00|1331.55|1314.45|1331.7|1314.6|1334.25|1317.15|1331.16|1314.06|527
1645506600000|2022-02-22 05:10:00|1331.71|1314.61|1326.27|1309.17|1331.75|1314.65|1326.01|1308.91|510
1645506900000|2022-02-22 05:15:00|1326.24|1309.14|1326.78|1309.68|1328.09|1310.99|1322|1304.9|581
1645507200000|2022-02-22 05:20:00|1326.77|1309.67|1332.59|1315.49|1334.29|1317.19|1326.61|1309.51|511
1645507500000|2022-02-22 05:25:00|1332.6|1315.5|1339.08|1321.98|1339.08|1321.98|1332.59|1315.49|434
1645507800000|2022-02-22 05:30:00|1339.05|1321.95|1342.74|1325.64|1346.21|1329.11|1337.56|1320.46|504
1645508100000|2022-02-22 05:35:00|1342.66|1325.56|1346.3|1329.2|1346.42|1329.32|1341.08|1323.98|494
1645508400000|2022-02-22 05:40:00|1346.21|1329.11|1349.18|1332.08|1350.51|1333.41|1344.33|1327.23|476
1645508700000|2022-02-22 05:45:00|1348.95|1331.85|1363.15|1346.05|1363.15|1346.05|1347.85|1330.75|635
1645509000000|2022-02-22 05:50:00|1363.13|1346.03|1348.38|1331.28|1364.04|1346.94|1348.1|1331|603
1645509300000|2022-02-22 05:55:00|1348.43|1331.33|1335.51|1318.41|1348.43|1331.33|1333.15|1316.05|588
1645509600000|2022-02-22 06:00:00|1335.43|1318.33|1335.45|1318.35|1340.27|1323.17|1333.32|1316.22|683
1645509900000|2022-02-22 06:05:00|1335.46|1318.36|1343.24|1326.14|1346.62|1329.52|1335.46|1318.36|577
1645510200000|2022-02-22 06:10:00|1343.23|1326.13|1348.94|1331.84|1349.09|1331.99|1342.4|1325.3|507
1645510500000|2022-02-22 06:15:00|1349.05|1331.95|1345.07|1327.97|1350.88|1333.78|1343.16|1326.06|561
1645510800000|2022-02-22 06:20:00|1345.13|1328.03|1349.51|1332.41|1351.23|1334.13|1345.06|1327.96|524
1645511100000|2022-02-22 06:25:00|1349.55|1332.45|1343.38|1326.28|1349.67|1332.57|1339.64|1322.54|583
1645511400000|2022-02-22 06:30:00|1343.39|1326.29|1348.15|1331.05|1348.52|1331.42|1341.04|1323.94|550
1645511700000|2022-02-22 06:35:00|1348.25|1331.15|1355.33|1338.23|1355.49|1338.39|1348.25|1331.15|438
1645512000000|2022-02-22 06:40:00|1355.58|1338.48|1346.79|1329.69|1356.44|1339.34|1345.55|1328.45|643
1645512300000|2022-02-22 06:45:00|1346.8|1329.7|1353.4|1336.3|1353.43|1336.33|1346.35|1329.25|545
1645512600000|2022-02-22 06:50:00|1353.39|1336.29|1348.17|1331.07|1354.18|1337.08|1345.28|1328.18|623
1645512900000|2022-02-22 06:55:00|1348.08|1330.98|1352.43|1335.33|1353.47|1336.37|1347.17|1330.07|596
1645513200000|2022-02-22 07:00:00|1352.42|1335.32|1353.19|1336.09|1354.35|1337.25|1350.3|1333.2|709
1645513500000|2022-02-22 07:05:00|1353.38|1336.28|1352.62|1335.52|1355.04|1337.94|1347.42|1330.32|737
1645513800000|2022-02-22 07:10:00|1352.61|1335.51|1345.51|1328.41|1352.61|1335.51|1345.51|1328.41|680
1645514100000|2022-02-22 07:15:00|1345.49|1328.39|1335.35|1318.25|1345.83|1328.73|1334.03|1316.93|682
1645514400000|2022-02-22 07:20:00|1335.32|1318.22|1342.29|1325.19|1344|1326.9|1335.3|1318.2|638
1645514700000|2022-02-22 07:25:00|1342.33|1325.23|1340.13|1323.03|1343.5|1326.4|1335.56|1318.46|653
1645515000000|2022-02-22 07:30:00|1340.07|1322.97|1342.9|1325.8|1343.04|1325.94|1339.59|1322.49|596
1645515300000|2022-02-22 07:35:00|1343|1325.9|1342.9|1325.8|1345.98|1328.88|1341.19|1324.09|610
1645515600000|2022-02-22 07:40:00|1342.88|1325.78|1343.32|1326.22|1345.05|1327.95|1342.25|1325.15|531
1645515900000|2022-02-22 07:45:00|1343.31|1326.21|1346.46|1329.36|1347.73|1330.63|1343.29|1326.19|584
1645516200000|2022-02-22 07:50:00|1346.4|1329.3|1348.07|1330.97|1349.61|1332.51|1343.16|1326.06|551
1645516500000|2022-02-22 07:55:00|1348.11|1331.01|1339.43|1322.33|1348.13|1331.03|1339.43|1322.33|593
1645516800000|2022-02-22 08:00:00|1339.42|1322.32|1340.04|1322.94|1341.74|1324.64|1338.21|1321.11|564
1645517100000|2022-02-22 08:05:00|1340.03|1322.93|1347.02|1329.92|1347.38|1330.28|1339.02|1321.92|692
1645517400000|2022-02-22 08:10:00|1347.03|1329.93|1349.02|1331.92|1352.24|1335.14|1347.03|1329.93|572
1645517700000|2022-02-22 08:15:00|1349.05|1331.95|1348.23|1331.13|1350.41|1333.31|1345.31|1328.21|697
1645518000000|2022-02-22 08:20:00|1348.24|1331.14|1352.19|1335.09|1352.19|1335.09|1347.28|1330.18|676
1645518300000|2022-02-22 08:25:00|1352.18|1335.08|1353.27|1336.17|1355.48|1338.38|1351.14|1334.04|442
1645518600000|2022-02-22 08:30:00|1353.29|1336.19|1355.1|1338|1358.14|1341.04|1352.85|1335.75|567
1645518900000|2022-02-22 08:35:00|1355.11|1338.01|1354.83|1337.73|1356.42|1339.32|1354.47|1337.37|596
1645519200000|2022-02-22 08:40:00|1354.82|1337.72|1354.35|1337.25|1355.95|1338.85|1347.74|1330.64|690
1645519500000|2022-02-22 08:45:00|1354.27|1337.17|1352.55|1335.45|1356.02|1338.92|1348.24|1331.14|671
1645519800000|2022-02-22 08:50:00|1352.35|1335.25|1360.23|1343.13|1361.11|1344.01|1351.36|1334.26|578
1645520100000|2022-02-22 08:55:00|1360.22|1343.12|1361.37|1344.27|1363.18|1346.08|1358.29|1341.19|515
1645520400000|2022-02-22 09:00:00|1361.34|1344.24|1357.61|1340.51|1363.01|1345.91|1357.53|1340.43|734
1645520700000|2022-02-22 09:05:00|1357.59|1340.49|1358.2|1341.1|1358.54|1341.44|1353.48|1336.38|648
1645521000000|2022-02-22 09:10:00|1358.18|1341.08|1362.42|1345.32|1362.93|1345.83|1356.46|1339.36|619
1645521300000|2022-02-22 09:15:00|1362.41|1345.31|1360.4|1343.3|1362.65|1345.55|1357.48|1340.38|584
1645521600000|2022-02-22 09:20:00|1360.37|1343.27|1356.18|1339.08|1360.7|1343.6|1355.41|1338.31|626
1645521900000|2022-02-22 09:25:00|1356.27|1339.17|1356.76|1339.66|1357.46|1340.36|1354.27|1337.17|672
1645522200000|2022-02-22 09:30:00|1356.78|1339.68|1363.61|1346.51|1363.61|1346.51|1356.78|1339.68|530
1645522500000|2022-02-22 09:35:00|1363.53|1346.43|1362.52|1345.42|1366.47|1349.37|1359.24|1342.14|561
1645522800000|2022-02-22 09:40:00|1362.58|1345.48|1361.29|1344.19|1364.16|1347.06|1361.17|1344.07|631
1645523100000|2022-02-22 09:45:00|1361.32|1344.22|1363.59|1346.49|1364.62|1347.52|1359.13|1342.03|604
1645523400000|2022-02-22 09:50:00|1363.7|1346.6|1361.4|1344.3|1364.59|1347.49|1359.16|1342.06|634
1645523700000|2022-02-22 09:55:00|1361.36|1344.26|1356.91|1339.81|1361.43|1344.33|1356.34|1339.24|560
1645524000000|2022-02-22 10:00:00|1356.67|1339.57|1352.09|1334.99|1357.51|1340.41|1348.4|1331.3|435
1645524300000|2022-02-22 10:05:00|1352.15|1335.05|1352.88|1335.78|1356.36|1339.26|1351.5|1334.4|453
1645524600000|2022-02-22 10:10:00|1353.06|1335.96|1362.04|1344.94|1364.1|1347|1349.44|1332.34|603
1645524900000|2022-02-22 10:15:00|1362.03|1344.93|1362.91|1345.81|1366.05|1348.95|1360.46|1343.36|632
1645525200000|2022-02-22 10:20:00|1362.87|1345.77|1367.98|1350.88|1369.66|1352.56|1358.94|1341.84|652
1645525500000|2022-02-22 10:25:00|1367.97|1350.87|1383.56|1366.46|1388.89|1371.79|1367.11|1350.01|627
1645525800000|2022-02-22 10:30:00|1383.74|1366.64|1374.24|1357.14|1383.91|1366.81|1373.49|1356.39|547
1645526100000|2022-02-22 10:35:00|1374.26|1357.16|1384.96|1367.86|1386.15|1369.05|1373.82|1356.72|569
1645526400000|2022-02-22 10:40:00|1384.84|1367.74|1383.47|1366.37|1389.13|1372.03|1383.38|1366.28|654
1645526700000|2022-02-22 10:45:00|1383.48|1366.38|1383.11|1366.01|1385.17|1368.07|1378.78|1361.68|661
1645527000000|2022-02-22 10:50:00|1383.18|1366.08|1391.64|1374.54|1391.66|1374.56|1382.71|1365.61|580
1645527300000|2022-02-22 10:55:00|1391.34|1374.24|1388.63|1371.53|1393.91|1376.81|1386.63|1369.53|750
1645527600000|2022-02-22 11:00:00|1388.67|1371.57|1390.1|1373|1392.24|1375.14|1382.36|1365.26|602
1645527900000|2022-02-22 11:05:00|1389.78|1372.68|1384.33|1367.23|1389.89|1372.79|1384.26|1367.16|558
1645528200000|2022-02-22 11:10:00|1384.32|1367.22|1383.46|1366.36|1387.1|1370|1380.76|1363.66|526
1645528500000|2022-02-22 11:15:00|1383.44|1366.34|1385.05|1367.95|1385.48|1368.38|1381.13|1364.03|602
1645528800000|2022-02-22 11:20:00|1385.04|1367.94|1384.79|1367.69|1387.77|1370.67|1383.98|1366.88|578
1645529100000|2022-02-22 11:25:00|1385.05|1367.95|1382.79|1365.69|1385.71|1368.61|1381.07|1363.97|621
1645529400000|2022-02-22 11:30:00|1382.98|1365.88|1381.65|1364.55|1383.23|1366.13|1380.06|1362.96|761
1645529700000|2022-02-22 11:35:00|1381.63|1364.53|1383.34|1366.24|1385.08|1367.98|1380.87|1363.77|613
1645530000000|2022-02-22 11:40:00|1383.32|1366.22|1388.41|1371.31|1389.08|1371.98|1383.28|1366.18|521
1645530300000|2022-02-22 11:45:00|1388.38|1371.28|1389.01|1371.91|1391.06|1373.96|1387.37|1370.27|597
1645530600000|2022-02-22 11:50:00|1389.03|1371.93|1387.33|1370.23|1391.65|1374.55|1387.33|1370.23|601
1645530900000|2022-02-22 11:55:00|1387.35|1370.25|1387.67|1370.57|1390.14|1373.04|1387.2|1370.1|503
1645531200000|2022-02-22 12:00:00|1387.58|1370.48|1379.56|1362.46|1387.6|1370.5|1375.47|1358.37|644
1645531500000|2022-02-22 12:05:00|1379.58|1362.48|1383.06|1365.96|1384.47|1367.37|1378.22|1361.12|527
1645531800000|2022-02-22 12:10:00|1383.04|1365.94|1393.96|1376.86|1394|1376.9|1382.05|1364.95|428
1645532100000|2022-02-22 12:15:00|1394.18|1377.08|1398.15|1381.05|1400.76|1383.66|1389.31|1372.21|677
1645532400000|2022-02-22 12:20:00|1398.14|1381.04|1394.4|1377.3|1400.96|1383.86|1393.74|1376.64|629
1645532700000|2022-02-22 12:25:00|1394.39|1377.29|1389.67|1372.57|1394.62|1377.52|1389.58|1372.48|569
1645533000000|2022-02-22 12:30:00|1389.65|1372.55|1388.21|1371.11|1390.87|1373.77|1386.44|1369.34|489
1645533300000|2022-02-22 12:35:00|1388.23|1371.13|1385.22|1368.12|1389.06|1371.96|1382.02|1364.92|650
1645533600000|2022-02-22 12:40:00|1385.44|1368.34|1386.33|1369.23|1388.2|1371.1|1382.98|1365.88|595
1645533900000|2022-02-22 12:45:00|1386.5|1369.4|1385.14|1368.04|1387.93|1370.83|1385.08|1367.98|600
1645534200000|2022-02-22 12:50:00|1385.15|1368.05|1383.61|1366.51|1386.11|1369.01|1382.31|1365.21|479
1645534500000|2022-02-22 12:55:00|1383.59|1366.49|1386.2|1369.1|1386.82|1369.72|1383.22|1366.12|472
1645534800000|2022-02-22 13:00:00|1386.27|1369.17|1385.38|1368.28|1387.12|1370.02|1381.87|1364.77|572
1645535100000|2022-02-22 13:05:00|1385.4|1368.3|1384.24|1367.14|1386.01|1368.91|1382.51|1365.41|654
1645535400000|2022-02-22 13:10:00|1384.23|1367.13|1380.87|1363.77|1384.57|1367.47|1380.81|1363.71|539
1645535700000|2022-02-22 13:15:00|1381.03|1363.93|1374.97|1357.87|1383.19|1366.09|1373.05|1355.95|620
1645536000000|2022-02-22 13:20:00|1374.96|1357.86|1381.04|1363.94|1381.83|1364.73|1373.1|1356|553
1645536300000|2022-02-22 13:25:00|1381.06|1363.96|1379.3|1362.2|1383.71|1366.61|1379.29|1362.19|545
1645536600000|2022-02-22 13:30:00|1379.32|1362.22|1382.32|1365.22|1382.96|1365.86|1379.23|1362.13|597
1645536900000|2022-02-22 13:35:00|1382.34|1365.24|1382.62|1365.52|1385.53|1368.43|1382.27|1365.17|515
1645537200000|2022-02-22 13:40:00|1382.65|1365.55|1384.44|1367.34|1384.59|1367.49|1382.02|1364.92|421
1645537500000|2022-02-22 13:45:00|1384.41|1367.31|1388.6|1371.5|1391.93|1374.83|1384.41|1367.31|458
1645537800000|2022-02-22 13:50:00|1388.64|1371.54|1392.73|1375.63|1394.49|1377.39|1387.22|1370.12|512
1645538100000|2022-02-22 13:55:00|1392.68|1375.58|1400.65|1383.55|1405.75|1388.65|1392.09|1374.99|745
1645538400000|2022-02-22 14:00:00|1400.62|1383.52|1394.36|1377.26|1401.13|1384.03|1393.85|1376.75|589
1645538700000|2022-02-22 14:05:00|1394.34|1377.24|1392.36|1375.26|1397.4|1380.3|1392.36|1375.26|588
1645539000000|2022-02-22 14:10:00|1392.39|1375.29|1384.31|1367.21|1392.79|1375.69|1383.67|1366.57|518
1645539300000|2022-02-22 14:15:00|1384.32|1367.22|1385.61|1368.51|1387.46|1370.36|1379.79|1362.69|607
1645539600000|2022-02-22 14:20:00|1385.66|1368.56|1384.36|1367.26|1385.66|1368.56|1381.41|1364.31|482
1645539900000|2022-02-22 14:25:00|1384.37|1367.27|1386.92|1369.82|1388.72|1371.62|1383.21|1366.11|790
1645540200000|2022-02-22 14:30:00|1387|1369.9|1382.29|1365.19|1392.41|1375.31|1379.88|1362.78|866
1645540500000|2022-02-22 14:35:00|1382.3|1365.2|1388.18|1371.08|1398.71|1381.61|1381.01|1363.91|877
1645540800000|2022-02-22 14:40:00|1388.19|1371.09|1394.82|1377.72|1400.03|1382.93|1386.89|1369.79|749
1645541100000|2022-02-22 14:45:00|1394.76|1377.66|1408.04|1390.94|1408.4|1391.3|1394.16|1377.06|702
1645541400000|2022-02-22 14:50:00|1408.09|1390.99|1422.69|1405.59|1426.07|1408.97|1406.43|1389.33|729
1645541700000|2022-02-22 14:55:00|1423.3|1406.2|1417.79|1400.69|1424.26|1407.16|1415.83|1398.73|786
1645542000000|2022-02-22 15:00:00|1417.66|1400.56|1417.87|1400.77|1417.87|1400.77|1410.91|1393.81|733
1645542300000|2022-02-22 15:05:00|1417.92|1400.82|1424.54|1407.44|1426.27|1409.17|1414.76|1397.66|812
1645542600000|2022-02-22 15:10:00|1424.53|1407.43|1423.16|1406.06|1424.56|1407.46|1417.67|1400.57|733
1645542900000|2022-02-22 15:15:00|1423.15|1406.05|1420.44|1403.34|1423.82|1406.72|1419.62|1402.52|814
1645543200000|2022-02-22 15:20:00|1420.73|1403.63|1416.48|1399.38|1426.84|1409.74|1416.42|1399.32|832
1645543500000|2022-02-22 15:25:00|1416.5|1399.4|1423.58|1406.48|1425.44|1408.34|1416.5|1399.4|806
1645543800000|2022-02-22 15:30:00|1423.53|1406.43|1418.28|1401.18|1423.59|1406.49|1417.58|1400.48|920
1645544100000|2022-02-22 15:35:00|1418.3|1401.2|1414.18|1397.08|1418.6|1401.5|1413.9|1396.8|694
1645544400000|2022-02-22 15:40:00|1414.17|1397.07|1412.04|1394.94|1415.23|1398.13|1408.14|1391.04|703
1645544700000|2022-02-22 15:45:00|1411.71|1394.61|1410.91|1393.81|1414.09|1396.99|1408.58|1391.48|746
1645545000000|2022-02-22 15:50:00|1410.5|1393.4|1411.88|1394.78|1412.12|1395.02|1407.82|1390.72|711
1645545300000|2022-02-22 15:55:00|1411.93|1394.83|1405.25|1388.15|1411.93|1394.83|1404.05|1386.95|714
1645545600000|2022-02-22 16:00:00|1405.24|1388.14|1409.35|1392.25|1412.45|1395.35|1404.78|1387.68|803
1645545900000|2022-02-22 16:05:00|1409.34|1392.24|1397.16|1380.06|1410.02|1392.92|1397.04|1379.94|760
1645546200000|2022-02-22 16:10:00|1397.04|1379.94|1396.35|1379.25|1400.54|1383.44|1395.34|1378.24|735
1645546500000|2022-02-22 16:15:00|1396.39|1379.29|1394.15|1377.05|1397.4|1380.3|1391.02|1373.92|741
1645546800000|2022-02-22 16:20:00|1394.16|1377.06|1402.18|1385.08|1403.52|1386.42|1391.76|1374.66|679
1645547100000|2022-02-22 16:25:00|1402.19|1385.09|1401.25|1384.15|1406.97|1389.87|1399.45|1382.35|795
1645547400000|2022-02-22 16:30:00|1401.32|1384.22|1399.71|1382.61|1404.13|1387.03|1395.64|1378.54|736
1645547700000|2022-02-22 16:35:00|1399.73|1382.63|1395.39|1378.29|1400.21|1383.11|1394.03|1376.93|702
1645548000000|2022-02-22 16:40:00|1395.35|1378.25|1396.98|1379.88|1398.6|1381.5|1394.45|1377.35|670
1645548300000|2022-02-22 16:45:00|1396.96|1379.86|1399.58|1382.48|1400.82|1383.72|1395.55|1378.45|599
1645548600000|2022-02-22 16:50:00|1399.59|1382.49|1397.91|1380.81|1405.69|1388.59|1397.62|1380.52|747
1645548900000|2022-02-22 16:55:00|1397.88|1380.78|1398.45|1381.35|1399.16|1382.06|1395.69|1378.59|575
1645549200000|2022-02-22 17:00:00|1398.43|1381.33|1400.84|1383.74|1402.94|1385.84|1396.91|1379.81|643
1645549500000|2022-02-22 17:05:00|1400.87|1383.77|1401.08|1383.98|1404.35|1387.25|1400.4|1383.3|670
1645549800000|2022-02-22 17:10:00|1401.11|1384.01|1393.43|1376.33|1401.52|1384.42|1393.07|1375.97|629
1645550100000|2022-02-22 17:15:00|1393.49|1376.39|1387.36|1370.26|1393.49|1376.39|1385.81|1368.71|626
1645550400000|2022-02-22 17:20:00|1387.37|1370.27|1391.19|1374.09|1392.3|1375.2|1386.24|1369.14|585
1645550700000|2022-02-22 17:25:00|1391.18|1374.08|1392.1|1375|1395.12|1378.02|1390.16|1373.06|550
1645551000000|2022-02-22 17:30:00|1392.05|1374.95|1396.44|1379.34|1397.64|1380.54|1390.64|1373.54|654
1645551300000|2022-02-22 17:35:00|1396.47|1379.37|1403.78|1386.68|1404.49|1387.39|1396.47|1379.37|370
1645551600000|2022-02-22 17:40:00|1403.74|1386.64|1400.86|1383.76|1403.74|1386.64|1400.2|1383.1|500
1645551900000|2022-02-22 17:45:00|1400.75|1383.65|1398.57|1381.47|1403.08|1385.98|1397.68|1380.58|651
1645552200000|2022-02-22 17:50:00|1398.59|1381.49|1400.89|1383.79|1405.99|1388.89|1398.57|1381.47|650
1645552500000|2022-02-22 17:55:00|1400.86|1383.76|1399.07|1381.97|1402.35|1385.25|1398.26|1381.16|639
1645552800000|2022-02-22 18:00:00|1399.13|1382.03|1399.36|1382.26|1399.8|1382.7|1395.42|1378.32|595
1645553100000|2022-02-22 18:05:00|1399.34|1382.24|1397.74|1380.64|1400.73|1383.63|1395.05|1377.95|691
1645553400000|2022-02-22 18:10:00|1397.76|1380.66|1400.74|1383.64|1401.34|1384.24|1396.78|1379.68|661
1645553700000|2022-02-22 18:15:00|1400.73|1383.63|1396.79|1379.69|1400.73|1383.63|1393.26|1376.16|663
1645554000000|2022-02-22 18:20:00|1396.73|1379.63|1398.5|1381.4|1399.54|1382.44|1396.51|1379.41|453
1645554300000|2022-02-22 18:25:00|1398.54|1381.44|1397.1|1380|1398.83|1381.73|1394.95|1377.85|614
1645554600000|2022-02-22 18:30:00|1397.08|1379.98|1401.46|1384.36|1402.38|1385.28|1394.93|1377.83|659
1645554900000|2022-02-22 18:35:00|1401.49|1384.39|1403.32|1386.22|1403.84|1386.74|1400.19|1383.09|456
1645555200000|2022-02-22 18:40:00|1403.2|1386.1|1405.65|1388.55|1410.44|1393.34|1403.2|1386.1|586
1645555500000|2022-02-22 18:45:00|1405.47|1388.37|1401.94|1384.84|1406.29|1389.19|1401.24|1384.14|473
1645555800000|2022-02-22 18:50:00|1401.64|1384.54|1396.14|1379.04|1401.67|1384.57|1396.05|1378.95|297
1645556100000|2022-02-22 18:55:00|1396.15|1379.05|1394.41|1377.31|1397.84|1380.74|1393.39|1376.29|461
1645556400000|2022-02-22 19:00:00|1394.3|1377.2|1391.07|1373.97|1394.53|1377.43|1390.14|1373.04|479
1645556700000|2022-02-22 19:05:00|1391.03|1373.93|1393.18|1376.08|1393.53|1376.43|1390.21|1373.11|656
1645557000000|2022-02-22 19:10:00|1393.28|1376.18|1397.64|1380.54|1397.79|1380.69|1391.54|1374.44|676
1645557300000|2022-02-22 19:15:00|1397.66|1380.56|1398.6|1381.5|1402.42|1385.32|1396.36|1379.26|581
1645557600000|2022-02-22 19:20:00|1398.62|1381.52|1392.6|1375.5|1401.93|1384.83|1391.72|1374.62|628
1645557900000|2022-02-22 19:25:00|1392.14|1375.04|1397.42|1380.32|1404.01|1386.91|1392.14|1375.04|960
1645558200000|2022-02-22 19:30:00|1397.4|1380.3|1407.83|1390.73|1408.89|1391.79|1395.72|1378.62|806
1645558500000|2022-02-22 19:35:00|1407.96|1390.86|1405.61|1388.51|1408.19|1391.09|1403.41|1386.31|731
1645558800000|2022-02-22 19:40:00|1405.62|1388.52|1401.09|1383.99|1406.14|1389.04|1400.58|1383.48|652
1645559100000|2022-02-22 19:45:00|1401.08|1383.98|1404.87|1387.77|1406.71|1389.61|1398.39|1381.29|732
1645559400000|2022-02-22 19:50:00|1404.92|1387.82|1409.34|1392.24|1412.21|1395.11|1404.92|1387.82|648
1645559700000|2022-02-22 19:55:00|1409.31|1392.21|1414.01|1396.91|1416.12|1399.02|1409.3|1392.2|640
1645560000000|2022-02-22 20:00:00|1413.83|1396.73|1422.64|1405.54|1422.8|1405.7|1413.83|1396.73|749
1645560300000|2022-02-22 20:05:00|1422.51|1405.41|1411.16|1394.06|1422.51|1405.41|1410.26|1393.16|761
1645560600000|2022-02-22 20:10:00|1411.15|1394.05|1411.88|1394.78|1416.29|1399.19|1410.7|1393.6|727
1645560900000|2022-02-22 20:15:00|1411.85|1394.75|1408.36|1391.26|1413.24|1396.14|1407.63|1390.53|732
1645561200000|2022-02-22 20:20:00|1408.23|1391.13|1403.72|1386.62|1408.4|1391.3|1402.95|1385.85|598
1645561500000|2022-02-22 20:25:00|1403.69|1386.59|1405.93|1388.83|1408.53|1391.43|1403.14|1386.04|775
1645561800000|2022-02-22 20:30:00|1405.92|1388.82|1403.6|1386.5|1406.04|1388.94|1401.82|1384.72|850
1645562100000|2022-02-22 20:35:00|1403.47|1386.37|1402.21|1385.11|1405.32|1388.22|1398.56|1381.46|703
1645562400000|2022-02-22 20:40:00|1402.3|1385.2|1397.46|1380.36|1403.12|1386.02|1394.02|1376.92|748
1645562700000|2022-02-22 20:45:00|1397.51|1380.41|1400.44|1383.34|1400.52|1383.42|1395.56|1378.46|774
1645563000000|2022-02-22 20:50:00|1400.48|1383.38|1397.57|1380.47|1400.48|1383.38|1395.92|1378.82|772
1645563300000|2022-02-22 20:55:00|1397.58|1380.48|1400.45|1383.35|1403.08|1385.98|1397.58|1380.48|788
1645563600000|2022-02-22 21:00:00|1400.36|1383.26|1406.36|1389.26|1406.56|1389.46|1400.36|1383.26|669
1645563900000|2022-02-22 21:05:00|1406.37|1389.27|1407.22|1390.12|1407.86|1390.76|1403.95|1386.85|533
1645564200000|2022-02-22 21:10:00|1407.43|1390.33|1407.52|1390.42|1408.87|1391.77|1406.55|1389.45|467
1645564500000|2022-02-22 21:15:00|1407.53|1390.43|1403.66|1386.56|1408.01|1390.91|1403.14|1386.04|419
1645564800000|2022-02-22 21:20:00|1403.63|1386.53|1402.2|1385.1|1406.88|1389.78|1401.49|1384.39|434
1645565100000|2022-02-22 21:25:00|1402.19|1385.09|1405.88|1388.78|1405.88|1388.78|1401.52|1384.42|307
1645565400000|2022-02-22 21:30:00|1406.04|1388.94|1401.75|1384.65|1408.19|1391.09|1401.5|1384.4|388
1645565700000|2022-02-22 21:35:00|1401.73|1384.63|1402.98|1385.88|1403.3|1386.2|1398.59|1381.49|396
1645566000000|2022-02-22 21:40:00|1403.01|1385.91|1406.2|1389.1|1407.85|1390.75|1403.01|1385.91|414
1645566300000|2022-02-22 21:45:00|1406.22|1389.12|1406.22|1389.12|1406.72|1389.62|1405.78|1388.68|464
1645566600000|2022-02-22 21:50:00|1406.23|1389.13|1405.08|1387.98|1406.58|1389.48|1402.64|1385.54|519
1645566900000|2022-02-22 21:55:00|1405.1|1388|1404.9|1387.8|1405.11|1388.01|1399.87|1382.77|479
1645567200000|2022-02-22 22:00:00|1404.86|1387.76|1402.84|1385.74|1404.86|1387.76|1399.71|1382.61|318
1645567500000|2022-02-22 22:05:00|1402.91|1385.81|1407.49|1390.39|1407.49|1390.39|1402.91|1385.81|288
1645567800000|2022-02-22 22:10:00|1407.64|1390.54|1404.36|1387.26|1407.64|1390.54|1403.48|1386.38|319
1645568100000|2022-02-22 22:15:00|1404.53|1387.43|1402.65|1385.55|1404.78|1387.68|1400.61|1383.51|253
1645568400000|2022-02-22 22:20:00|1402.49|1385.39|1401.58|1384.48|1404.21|1387.11|1399.51|1382.41|233
1645568700000|2022-02-22 22:25:00|1401.57|1384.47|1397.89|1380.79|1401.78|1384.68|1397.81|1380.71|172
1645569000000|2022-02-22 22:30:00|1398.35|1381.25|1396.25|1379.15|1398.36|1381.26|1396.16|1379.06|93
1645569300000|2022-02-22 22:35:00|1396.24|1379.14|1396.21|1379.11|1397.68|1380.58|1396.13|1379.03|196
1645569600000|2022-02-22 22:40:00|1396.18|1379.08|1398.76|1381.66|1398.76|1381.66|1396.18|1379.08|261
1645569900000|2022-02-22 22:45:00|1398.96|1381.86|1401.26|1384.16|1401.81|1384.71|1398.58|1381.48|465
1645570200000|2022-02-22 22:50:00|1401.33|1384.23|1399.69|1382.59|1401.5|1384.4|1398.26|1381.16|247
1645570500000|2022-02-22 22:55:00|1399.7|1382.6|1400.08|1382.98|1400.15|1383.05|1397.34|1380.24|149
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1399.04|1381.94|1400.53|1383.43|1398.08|1380.98|381
1645571100000|2022-02-22 23:05:00|1399.06|1381.96|1402.33|1385.23|1403.17|1386.07|1399.01|1381.91|360
1645571400000|2022-02-22 23:10:00|1402.2|1385.1|1405.02|1387.92|1405.31|1388.21|1402.2|1385.1|555
1645571700000|2022-02-22 23:15:00|1405.05|1387.95|1405.78|1388.68|1406.16|1389.06|1404.01|1386.91|448
1645572000000|2022-02-22 23:20:00|1405.79|1388.69|1405.16|1388.06|1405.79|1388.69|1404.04|1386.94|503
1645572300000|2022-02-22 23:25:00|1405.17|1388.07|1404.58|1387.48|1406.12|1389.02|1402.71|1385.61|601
1645572600000|2022-02-22 23:30:00|1404.59|1387.49|1401.64|1384.54|1406.94|1389.84|1401.6|1384.5|643
1645572900000|2022-02-22 23:35:00|1401.6|1384.5|1403.29|1386.19|1406.01|1388.91|1401.47|1384.37|557
1645573200000|2022-02-22 23:40:00|1403.32|1386.22|1410.6|1393.5|1410.6|1393.5|1402.55|1385.45|675
1645573500000|2022-02-22 23:45:00|1410.83|1393.73|1415.99|1398.89|1416.15|1399.05|1410.32|1393.22|593
1645573800000|2022-02-22 23:50:00|1416.72|1399.62|1411.68|1394.58|1417.89|1400.79|1410.23|1393.13|552
1645574100000|2022-02-22 23:55:00|1411.7|1394.6|1407.84|1390.74|1412.56|1395.46|1407.3|1390.2|485
1645574400000|2022-02-23 00:00:00|1407.82|1390.72|1405.57|1388.47|1409.5|1392.4|1403.46|1386.36|640
1645574700000|2022-02-23 00:05:00|1405.43|1388.33|1416.79|1399.69|1417.1|1400|1405.32|1388.22|460
1645575000000|2022-02-23 00:10:00|1416.84|1399.74|1416.04|1398.94|1418.01|1400.91|1413.92|1396.82|416
1645575300000|2022-02-23 00:15:00|1416.06|1398.96|1415.27|1398.17|1422.02|1404.92|1415.17|1398.07|538
1645575600000|2022-02-23 00:20:00|1415.26|1398.16|1409.91|1392.81|1415.31|1398.21|1409.6|1392.5|492
1645575900000|2022-02-23 00:25:00|1409.94|1392.84|1409.94|1392.84|1411.78|1394.68|1409.78|1392.68|327
1645576200000|2022-02-23 00:30:00|1409.97|1392.87|1399.26|1382.16|1409.97|1392.87|1396.13|1379.03|524
1645576500000|2022-02-23 00:35:00|1399.57|1382.47|1398.57|1381.47|1402.36|1385.26|1398.1|1381|399
1645576800000|2022-02-23 00:40:00|1398.55|1381.45|1400.95|1383.85|1401.01|1383.91|1397.64|1380.54|430
1645577100000|2022-02-23 00:45:00|1400.96|1383.86|1407.57|1390.47|1407.57|1390.47|1400.96|1383.86|493
1645577400000|2022-02-23 00:50:00|1407.6|1390.5|1407.44|1390.34|1411.56|1394.46|1407.27|1390.17|222
1645577700000|2022-02-23 00:55:00|1407.46|1390.36|1405.68|1388.58|1408.11|1391.01|1405.23|1388.13|409
1645578000000|2022-02-23 01:00:00|1405.71|1388.61|1400.38|1383.28|1405.89|1388.79|1398.24|1381.14|553
1645578300000|2022-02-23 01:05:00|1400.37|1383.27|1399.21|1382.11|1403.75|1386.65|1398.76|1381.66|405
1645578600000|2022-02-23 01:10:00|1399.18|1382.08|1402.8|1385.7|1403.17|1386.07|1399.18|1382.08|432
1645578900000|2022-02-23 01:15:00|1402.93|1385.83|1401.11|1384.01|1404.2|1387.1|1399.24|1382.14|450
1645579200000|2022-02-23 01:20:00|1401.1|1384|1401.11|1384.01|1401.21|1384.11|1399.21|1382.11|255
1645579500000|2022-02-23 01:25:00|1401.14|1384.04|1400.83|1383.73|1401.94|1384.84|1399.58|1382.48|336
1645579800000|2022-02-23 01:30:00|1400.82|1383.72|1394.24|1377.14|1400.82|1383.72|1391.76|1374.66|514
1645580100000|2022-02-23 01:35:00|1394.2|1377.1|1389.18|1372.08|1395.31|1378.21|1388.02|1370.92|399
1645580400000|2022-02-23 01:40:00|1389.38|1372.28|1391.46|1374.36|1392.34|1375.24|1388.15|1371.05|458
1645580700000|2022-02-23 01:45:00|1391.42|1374.32|1386.93|1369.83|1391.83|1374.73|1384.2|1367.1|439
1645581000000|2022-02-23 01:50:00|1386.94|1369.84|1388.51|1371.41|1389.18|1372.08|1386.33|1369.23|399
1645581300000|2022-02-23 01:55:00|1388.45|1371.35|1395.32|1378.22|1395.54|1378.44|1388.45|1371.35|379
1645581600000|2022-02-23 02:00:00|1395.28|1378.18|1400.16|1383.06|1400.61|1383.51|1393.43|1376.33|333
1645581900000|2022-02-23 02:05:00|1400.03|1382.93|1402.34|1385.24|1402.66|1385.56|1397.22|1380.12|334
1645582200000|2022-02-23 02:10:00|1402.32|1385.22|1415.13|1398.03|1416.45|1399.35|1402.06|1384.96|339
1645582500000|2022-02-23 02:15:00|1415.15|1398.05|1408.11|1391.01|1416.22|1399.12|1405.84|1388.74|566
1645582800000|2022-02-23 02:20:00|1408.17|1391.07|1398.31|1381.21|1409.15|1392.05|1396.21|1379.11|449
1645583100000|2022-02-23 02:25:00|1398.38|1381.28|1394.22|1377.12|1398.71|1381.61|1390.86|1373.76|529
1645583400000|2022-02-23 02:30:00|1394.24|1377.14|1389.62|1372.52|1397.91|1380.81|1389.45|1372.35|678
1645583700000|2022-02-23 02:35:00|1389.57|1372.47|1391.57|1374.47|1392.17|1375.07|1387.26|1370.16|585
1645584000000|2022-02-23 02:40:00|1391.53|1374.43|1388.72|1371.62|1395.18|1378.08|1386.77|1369.67|708
1645584300000|2022-02-23 02:45:00|1388.71|1371.61|1388.52|1371.42|1388.79|1371.69|1383.75|1366.65|595
1645584600000|2022-02-23 02:50:00|1388.32|1371.22|1390.63|1373.53|1391.66|1374.56|1387.06|1369.96|497
1645584900000|2022-02-23 02:55:00|1390.69|1373.59|1390.63|1373.53|1391.41|1374.31|1389.27|1372.17|556
1645585200000|2022-02-23 03:00:00|1390.68|1373.58|1391.8|1374.7|1391.92|1374.82|1384.11|1367.01|620
1645585500000|2022-02-23 03:05:00|1391.79|1374.69|1389.57|1372.47|1392.24|1375.14|1389.19|1372.09|323
1645585800000|2022-02-23 03:10:00|1389.64|1372.54|1389.27|1372.17|1390.14|1373.04|1387.28|1370.18|406
1645586100000|2022-02-23 03:15:00|1389.22|1372.12|1390.32|1373.22|1390.9|1373.8|1389.2|1372.1|462
1645586400000|2022-02-23 03:20:00|1390.35|1373.25|1392.16|1375.06|1392.52|1375.42|1389.3|1372.2|440
1645586700000|2022-02-23 03:25:00|1392.14|1375.04|1394.45|1377.35|1395.05|1377.95|1392.14|1375.04|307
1645587000000|2022-02-23 03:30:00|1394.49|1377.39|1393.24|1376.14|1395.93|1378.83|1392.99|1375.89|306
1645587300000|2022-02-23 03:35:00|1393.23|1376.13|1392.83|1375.73|1396.49|1379.39|1392.49|1375.39|375
1645587600000|2022-02-23 03:40:00|1392.76|1375.66|1394.07|1376.97|1394.99|1377.89|1392.31|1375.21|468
1645587900000|2022-02-23 03:45:00|1394.04|1376.94|1392.18|1375.08|1394.26|1377.16|1390.78|1373.68|406
1645588200000|2022-02-23 03:50:00|1392.19|1375.09|1392.51|1375.41|1394.33|1377.23|1390.63|1373.53|408
1645588500000|2022-02-23 03:55:00|1392.52|1375.42|1393.43|1376.33|1394.64|1377.54|1391.41|1374.31|366
1645588800000|2022-02-23 04:00:00|1393.34|1376.24|1395.66|1378.56|1398.06|1380.96|1390.29|1373.19|533
1645589100000|2022-02-23 04:05:00|1395.67|1378.57|1398.91|1381.81|1399.72|1382.62|1395.56|1378.46|481
1645589400000|2022-02-23 04:10:00|1398.93|1381.83|1403.11|1386.01|1403.85|1386.75|1398.27|1381.17|340
1645589700000|2022-02-23 04:15:00|1403.05|1385.95|1406.1|1389|1407.75|1390.65|1401.13|1384.03|457
1645590000000|2022-02-23 04:20:00|1406.11|1389.01|1402.97|1385.87|1406.5|1389.4|1402.53|1385.43|399
1645590300000|2022-02-23 04:25:00|1402.99|1385.89|1399.16|1382.06|1403.28|1386.18|1398.67|1381.57|495
1645590600000|2022-02-23 04:30:00|1399.2|1382.1|1402.06|1384.96|1402.53|1385.43|1398.67|1381.57|419
1645590900000|2022-02-23 04:35:00|1402.09|1384.99|1406.11|1389.01|1408.04|1390.94|1400.79|1383.69|561
1645591200000|2022-02-23 04:40:00|1406.12|1389.02|1412.06|1394.96|1412.06|1394.96|1404.59|1387.49|477
1645591500000|2022-02-23 04:45:00|1412.05|1394.95|1404.17|1387.07|1413.29|1396.19|1404.13|1387.03|545
1645591800000|2022-02-23 04:50:00|1404.16|1387.06|1403.1|1386|1404.75|1387.65|1402.52|1385.42|382
1645592100000|2022-02-23 04:55:00|1403.06|1385.96|1405.33|1388.23|1406.49|1389.39|1402.56|1385.46|395
1645592400000|2022-02-23 05:00:00|1405.36|1388.26|1412.76|1395.66|1412.89|1395.79|1404.86|1387.76|402
1645592700000|2022-02-23 05:05:00|1412.72|1395.62|1411.95|1394.85|1414.08|1396.98|1411.31|1394.21|350
1645593000000|2022-02-23 05:10:00|1411.94|1394.84|1409.35|1392.25|1412.06|1394.96|1407.37|1390.27|519
1645593300000|2022-02-23 05:15:00|1409.36|1392.26|1406.04|1388.94|1410.8|1393.7|1403.96|1386.86|489
1645593600000|2022-02-23 05:20:00|1406.02|1388.92|1404.96|1387.86|1406.78|1389.68|1404.25|1387.15|371
1645593900000|2022-02-23 05:25:00|1405.02|1387.92|1407.8|1390.7|1408.19|1391.09|1403.54|1386.44|439
1645594200000|2022-02-23 05:30:00|1407.53|1390.43|1406.67|1389.57|1410.41|1393.31|1406.23|1389.13|502
1645594500000|2022-02-23 05:35:00|1406.18|1389.08|1404.08|1386.98|1406.93|1389.83|1404.08|1386.98|403
1645594800000|2022-02-23 05:40:00|1404.05|1386.95|1404.74|1387.64|1406.89|1389.79|1403.61|1386.51|409
1645595100000|2022-02-23 05:45:00|1404.75|1387.65|1407.85|1390.75|1407.95|1390.85|1402.78|1385.68|428
1645595400000|2022-02-23 05:50:00|1407.84|1390.74|1406.85|1389.75|1407.84|1390.74|1405.77|1388.67|431
1645595700000|2022-02-23 05:55:00|1406.94|1389.84|1410.61|1393.51|1411.94|1394.84|1405.51|1388.41|445
1645596000000|2022-02-23 06:00:00|1411.31|1394.21|1415.91|1398.81|1418.12|1401.02|1410.99|1393.89|501
1645596300000|2022-02-23 06:05:00|1415.95|1398.85|1417.44|1400.34|1417.47|1400.37|1414.83|1397.73|362
1645596600000|2022-02-23 06:10:00|1417.41|1400.31|1423.39|1406.29|1424.84|1407.74|1416.91|1399.81|329
1645596900000|2022-02-23 06:15:00|1423.38|1406.28|1427.56|1410.46|1430.2|1413.1|1422.23|1405.13|371
1645597200000|2022-02-23 06:20:00|1427.5|1410.4|1425.49|1408.39|1429.13|1412.03|1423.79|1406.69|446
1645597500000|2022-02-23 06:25:00|1425.48|1408.38|1422.47|1405.37|1427.17|1410.07|1420.93|1403.83|375
1645597800000|2022-02-23 06:30:00|1422.46|1405.36|1419.07|1401.97|1422.46|1405.36|1418.24|1401.14|330
1645598100000|2022-02-23 06:35:00|1418.7|1401.6|1418.73|1401.63|1420.93|1403.83|1418.33|1401.23|321
1645598400000|2022-02-23 06:40:00|1419.14|1402.04|1415.76|1398.66|1419.14|1402.04|1414.59|1397.49|391
1645598700000|2022-02-23 06:45:00|1415.96|1398.86|1415.44|1398.34|1415.96|1398.86|1413.26|1396.16|358
1645599000000|2022-02-23 06:50:00|1415.53|1398.43|1415.11|1398.01|1417.36|1400.26|1415.04|1397.94|455
1645599300000|2022-02-23 06:55:00|1415.06|1397.96|1414.16|1397.06|1415.12|1398.02|1411.67|1394.57|395
1645599600000|2022-02-23 07:00:00|1414.14|1397.04|1416.06|1398.96|1417.36|1400.26|1412.2|1395.1|473
1645599900000|2022-02-23 07:05:00|1415.98|1398.88|1418.74|1401.64|1419.61|1402.51|1414.27|1397.17|578
1645600200000|2022-02-23 07:10:00|1418.84|1401.74|1420.14|1403.04|1420.71|1403.61|1418.35|1401.25|507
1645600500000|2022-02-23 07:15:00|1420.22|1403.12|1422.21|1405.11|1424.2|1407.1|1419.42|1402.32|582
1645600800000|2022-02-23 07:20:00|1422.16|1405.06|1420.66|1403.56|1422.93|1405.83|1419.13|1402.03|495
1645601100000|2022-02-23 07:25:00|1420.55|1403.45|1420.49|1403.39|1422.95|1405.85|1419.71|1402.61|470
1645601400000|2022-02-23 07:30:00|1420.48|1403.38|1420.05|1402.95|1421.94|1404.84|1419.59|1402.49|477
1645601700000|2022-02-23 07:35:00|1420.27|1403.17|1424.81|1407.71|1425.32|1408.22|1419.4|1402.3|567
1645602000000|2022-02-23 07:40:00|1424.8|1407.7|1424.15|1407.05|1424.8|1407.7|1422.42|1405.32|568
1645602300000|2022-02-23 07:45:00|1424.16|1407.06|1422.94|1405.84|1424.88|1407.78|1422.38|1405.28|588
1645602600000|2022-02-23 07:50:00|1422.97|1405.87|1425.69|1408.59|1425.81|1408.71|1421.22|1404.12|553
1645602900000|2022-02-23 07:55:00|1425.73|1408.63|1427.01|1409.91|1427.01|1409.91|1423.19|1406.09|447
1645603200000|2022-02-23 08:00:00|1426.98|1409.88|1427.33|1410.23|1431|1413.9|1425.49|1408.39|509
1645603500000|2022-02-23 08:05:00|1427.22|1410.12|1425.39|1408.29|1427.28|1410.18|1423.83|1406.73|575
1645603800000|2022-02-23 08:10:00|1425.41|1408.31|1429.15|1412.05|1431.62|1414.52|1425.05|1407.95|625
1645604100000|2022-02-23 08:15:00|1429.13|1412.03|1431.2|1414.1|1431.7|1414.6|1426.93|1409.83|515
1645604400000|2022-02-23 08:20:00|1431.19|1414.09|1441.67|1424.57|1442.34|1425.24|1430.57|1413.47|537
1645604700000|2022-02-23 08:25:00|1441.84|1424.74|1452.16|1435.06|1452.35|1435.25|1441.68|1424.58|629
1645605000000|2022-02-23 08:30:00|1452.1|1435|1449.26|1432.16|1453.37|1436.27|1445.32|1428.22|579
1645605300000|2022-02-23 08:35:00|1449.3|1432.2|1445.19|1428.09|1449.3|1432.2|1443.82|1426.72|665
1645605600000|2022-02-23 08:40:00|1445.14|1428.04|1449.47|1432.37|1450.02|1432.92|1444.25|1427.15|634
1645605900000|2022-02-23 08:45:00|1449.16|1432.06|1444.01|1426.91|1450.4|1433.3|1442.24|1425.14|627
1645606200000|2022-02-23 08:50:00|1443.93|1426.83|1442.61|1425.51|1447.08|1429.98|1441.88|1424.78|515
1645606500000|2022-02-23 08:55:00|1442.33|1425.23|1444.74|1427.64|1444.79|1427.69|1441.97|1424.87|484
1645606800000|2022-02-23 09:00:00|1444.82|1427.72|1445.13|1428.03|1445.72|1428.62|1442.72|1425.62|533
1645607100000|2022-02-23 09:05:00|1445.1|1428|1450.99|1433.89|1451.53|1434.43|1445.03|1427.93|470
1645607400000|2022-02-23 09:10:00|1451.02|1433.92|1458.05|1440.95|1458.13|1441.03|1449.62|1432.52|496
1645607700000|2022-02-23 09:15:00|1458.16|1441.06|1455.32|1438.22|1458.16|1441.06|1454.15|1437.05|633
1645608000000|2022-02-23 09:20:00|1455.31|1438.21|1454.68|1437.58|1456.04|1438.94|1451.08|1433.98|484
1645608300000|2022-02-23 09:25:00|1454.81|1437.71|1452.57|1435.47|1454.97|1437.87|1450.32|1433.22|548
1645608600000|2022-02-23 09:30:00|1452.61|1435.51|1454.82|1437.72|1454.93|1437.83|1450.05|1432.95|577
1645608900000|2022-02-23 09:35:00|1454.81|1437.71|1455.05|1437.95|1455.05|1437.95|1452.87|1435.77|436
1645609200000|2022-02-23 09:40:00|1455.04|1437.94|1454.29|1437.19|1458.23|1441.13|1453.42|1436.32|481
1645609500000|2022-02-23 09:45:00|1454.33|1437.23|1456.24|1439.14|1456.24|1439.14|1452.62|1435.52|477
1645609800000|2022-02-23 09:50:00|1456.21|1439.11|1456.18|1439.08|1457.38|1440.28|1454.49|1437.39|542
1645610100000|2022-02-23 09:55:00|1456.21|1439.11|1452.25|1435.15|1458.08|1440.98|1451.7|1434.6|479
1645610400000|2022-02-23 10:00:00|1452.26|1435.16|1452.03|1434.93|1455.01|1437.91|1449.91|1432.81|566
1645610700000|2022-02-23 10:05:00|1452.05|1434.95|1450.1|1433|1452.21|1435.11|1449.99|1432.89|494
1645611000000|2022-02-23 10:10:00|1450.07|1432.97|1450.72|1433.62|1451.22|1434.12|1448.99|1431.89|577
1645611300000|2022-02-23 10:15:00|1450.74|1433.64|1453.99|1436.89|1456.26|1439.16|1450.01|1432.91|618
1645611600000|2022-02-23 10:20:00|1453.97|1436.87|1454.67|1437.57|1455.7|1438.6|1453.51|1436.41|365
1645611900000|2022-02-23 10:25:00|1454.66|1437.56|1456.33|1439.23|1459.8|1442.7|1454.65|1437.55|484
1645612200000|2022-02-23 10:30:00|1456.34|1439.24|1462.01|1444.91|1462.03|1444.93|1456.31|1439.21|453
1645612500000|2022-02-23 10:35:00|1461.97|1444.87|1460.02|1442.92|1463.28|1446.18|1459.7|1442.6|428
1645612800000|2022-02-23 10:40:00|1460.19|1443.09|1459.82|1442.72|1462.18|1445.08|1457.61|1440.51|650
1645613100000|2022-02-23 10:45:00|1459.83|1442.73|1457.88|1440.78|1460.99|1443.89|1457.19|1440.09|533
1645613400000|2022-02-23 10:50:00|1457.76|1440.66|1458.79|1441.69|1459.55|1442.45|1457.36|1440.26|517
1645613700000|2022-02-23 10:55:00|1458.72|1441.62|1461.05|1443.95|1462.35|1445.25|1458.65|1441.55|435
1645614000000|2022-02-23 11:00:00|1460.95|1443.85|1459.28|1442.18|1462.83|1445.73|1459.04|1441.94|464
1645614300000|2022-02-23 11:05:00|1459.3|1442.2|1454.84|1437.74|1459.3|1442.2|1454.73|1437.63|445
1645614600000|2022-02-23 11:10:00|1454.75|1437.65|1451.44|1434.34|1455.99|1438.89|1448.42|1431.32|545
1645614900000|2022-02-23 11:15:00|1451.36|1434.26|1453.8|1436.7|1454.62|1437.52|1449.85|1432.75|652
1645615200000|2022-02-23 11:20:00|1453.82|1436.72|1454.15|1437.05|1455.34|1438.24|1452.69|1435.59|610
1645615500000|2022-02-23 11:25:00|1454.06|1436.96|1457.26|1440.16|1458.87|1441.77|1454.01|1436.91|603
1645615800000|2022-02-23 11:30:00|1457.46|1440.36|1454.67|1437.57|1460.26|1443.16|1454.05|1436.95|518
1645616100000|2022-02-23 11:35:00|1454.53|1437.43|1456.27|1439.17|1456.4|1439.3|1454.07|1436.97|455
1645616400000|2022-02-23 11:40:00|1456.08|1438.98|1459.6|1442.5|1460.13|1443.03|1455.94|1438.84|538
1645616700000|2022-02-23 11:45:00|1459.92|1442.82|1458.73|1441.63|1465.22|1448.12|1455.64|1438.54|669
1645617000000|2022-02-23 11:50:00|1458.72|1441.62|1451.26|1434.16|1458.81|1441.71|1451.26|1434.16|601
1645617300000|2022-02-23 11:55:00|1451.37|1434.27|1450.32|1433.22|1454.81|1437.71|1450.32|1433.22|661
1645617600000|2022-02-23 12:00:00|1450.57|1433.47|1450.98|1433.88|1452.8|1435.7|1448.91|1431.81|630
1645617900000|2022-02-23 12:05:00|1451.1|1434|1457.54|1440.44|1457.54|1440.44|1450.75|1433.65|609
1645618200000|2022-02-23 12:10:00|1457.46|1440.36|1453.22|1436.12|1457.51|1440.41|1451.16|1434.06|499
1645618500000|2022-02-23 12:15:00|1453.51|1436.41|1454.42|1437.32|1456.61|1439.51|1452.58|1435.48|506
1645618800000|2022-02-23 12:20:00|1454.38|1437.28|1455.35|1438.25|1456.55|1439.45|1454.1|1437|556
1645619100000|2022-02-23 12:25:00|1455.26|1438.16|1456.38|1439.28|1457.41|1440.31|1455.26|1438.16|426
1645619400000|2022-02-23 12:30:00|1456.45|1439.35|1461.03|1443.93|1461.26|1444.16|1455.71|1438.61|555
1645619700000|2022-02-23 12:35:00|1461.06|1443.96|1464.28|1447.18|1464.86|1447.76|1460.97|1443.87|451
1645620000000|2022-02-23 12:40:00|1464.23|1447.13|1464.91|1447.81|1465.27|1448.17|1463.23|1446.13|577
1645620300000|2022-02-23 12:45:00|1465.21|1448.11|1463.5|1446.4|1469.42|1452.32|1462.71|1445.61|558
1645620600000|2022-02-23 12:50:00|1463.58|1446.48|1460.75|1443.65|1466.04|1448.94|1460.32|1443.22|687
1645620900000|2022-02-23 12:55:00|1460.76|1443.66|1464.3|1447.2|1464.66|1447.56|1460.16|1443.06|526
1645621200000|2022-02-23 13:00:00|1464.01|1446.91|1466.19|1449.09|1467.06|1449.96|1461.05|1443.95|590
1645621500000|2022-02-23 13:05:00|1466.24|1449.14|1467.15|1450.05|1468.72|1451.62|1464.02|1446.92|634
1645621800000|2022-02-23 13:10:00|1467.05|1449.95|1466.33|1449.23|1468.74|1451.64|1466.07|1448.97|571
1645622100000|2022-02-23 13:15:00|1466.32|1449.22|1464.2|1447.1|1468.62|1451.52|1463.81|1446.71|719
1645622400000|2022-02-23 13:20:00|1464.19|1447.09|1458.05|1440.95|1464.26|1447.16|1457.05|1439.95|546
1645622700000|2022-02-23 13:25:00|1458.07|1440.97|1458.04|1440.94|1458.66|1441.56|1456.24|1439.14|442
1645623000000|2022-02-23 13:30:00|1458.12|1441.02|1453|1435.9|1458.12|1441.02|1452.24|1435.14|444
1645623300000|2022-02-23 13:35:00|1453.03|1435.93|1455.38|1438.28|1456.25|1439.15|1452.46|1435.36|571
1645623600000|2022-02-23 13:40:00|1455.41|1438.31|1455.77|1438.67|1457.04|1439.94|1455.22|1438.12|445
1645623900000|2022-02-23 13:45:00|1455.73|1438.63|1455.37|1438.27|1457.51|1440.41|1454.85|1437.75|512
1645624200000|2022-02-23 13:50:00|1455.42|1438.32|1452.26|1435.16|1455.42|1438.32|1449.96|1432.86|523
1645624500000|2022-02-23 13:55:00|1452.25|1435.15|1453.69|1436.59|1454.9|1437.8|1451.99|1434.89|545
1645624800000|2022-02-23 14:00:00|1453.71|1436.61|1453.65|1436.55|1457.1|1440|1452.85|1435.75|609
1645625100000|2022-02-23 14:05:00|1453.64|1436.54|1447.01|1429.91|1454.91|1437.81|1445.99|1428.89|506
1645625400000|2022-02-23 14:10:00|1447|1429.9|1445.24|1428.14|1448.53|1431.43|1443.9|1426.8|600
1645625700000|2022-02-23 14:15:00|1445.26|1428.16|1449.33|1432.23|1450.7|1433.6|1445.03|1427.93|572
1645626000000|2022-02-23 14:20:00|1449.29|1432.19|1451.86|1434.76|1452.78|1435.68|1449.23|1432.13|413
1645626300000|2022-02-23 14:25:00|1451.84|1434.74|1451.8|1434.7|1452.89|1435.79|1450.05|1432.95|585
1645626600000|2022-02-23 14:30:00|1451.78|1434.68|1457.15|1440.05|1457.6|1440.5|1449.64|1432.54|727
1645626900000|2022-02-23 14:35:00|1457.12|1440.02|1457.88|1440.78|1458.16|1441.06|1450.93|1433.83|772
1645627200000|2022-02-23 14:40:00|1457.9|1440.8|1456.71|1439.61|1458.77|1441.67|1455.37|1438.27|719
1645627500000|2022-02-23 14:45:00|1457.02|1439.92|1456.09|1438.99|1459.12|1442.02|1455.57|1438.47|817
1645627800000|2022-02-23 14:50:00|1456.13|1439.03|1438.9|1421.8|1456.18|1439.08|1438.9|1421.8|760
1645628100000|2022-02-23 14:55:00|1438.84|1421.74|1438.34|1421.24|1441.53|1424.43|1437.97|1420.87|567
1645628400000|2022-02-23 15:00:00|1438.33|1421.23|1434.32|1417.22|1438.76|1421.66|1430.79|1413.69|656
1645628700000|2022-02-23 15:05:00|1434.38|1417.28|1429.04|1411.94|1435.58|1418.48|1427.83|1410.73|849
1645629000000|2022-02-23 15:10:00|1428.92|1411.82|1434.89|1417.79|1437.07|1419.97|1428.38|1411.28|790
1645629300000|2022-02-23 15:15:00|1435.01|1417.91|1433.74|1416.64|1436.03|1418.93|1432.1|1415|834
1645629600000|2022-02-23 15:20:00|1433.72|1416.62|1433.88|1416.78|1435.71|1418.61|1432.61|1415.51|768
1645629900000|2022-02-23 15:25:00|1433.74|1416.64|1429.36|1412.26|1435.17|1418.07|1428.64|1411.54|749
1645630200000|2022-02-23 15:30:00|1429.39|1412.29|1432.43|1415.33|1433.64|1416.54|1428.17|1411.07|698
1645630500000|2022-02-23 15:35:00|1432.45|1415.35|1433.46|1416.36|1435.03|1417.93|1432.27|1415.17|715
1645630800000|2022-02-23 15:40:00|1433.45|1416.35|1428.78|1411.68|1433.69|1416.59|1428.47|1411.37|704
1645631100000|2022-02-23 15:45:00|1428.71|1411.61|1428.56|1411.46|1430.81|1413.71|1427.98|1410.88|619
1645631400000|2022-02-23 15:50:00|1428.48|1411.38|1427.83|1410.73|1429.45|1412.35|1427.56|1410.46|502
1645631700000|2022-02-23 15:55:00|1427.82|1410.72|1426.68|1409.58|1428.71|1411.61|1425.4|1408.3|676
1645632000000|2022-02-23 16:00:00|1426.65|1409.55|1428.14|1411.04|1431.29|1414.19|1425.5|1408.4|761
1645632300000|2022-02-23 16:05:00|1428.1|1411|1418.77|1401.67|1428.31|1411.21|1418.54|1401.44|606
1645632600000|2022-02-23 16:10:00|1418.8|1401.7|1417.24|1400.14|1421.28|1404.18|1414.78|1397.68|559
1645632900000|2022-02-23 16:15:00|1417.2|1400.1|1422.26|1405.16|1422.29|1405.19|1416.89|1399.79|553
1645633200000|2022-02-23 16:20:00|1422.21|1405.11|1427.9|1410.8|1428.31|1411.21|1422.05|1404.95|429
1645633500000|2022-02-23 16:25:00|1428.15|1411.05|1429.55|1412.45|1431.95|1414.85|1427.36|1410.26|502
1645633800000|2022-02-23 16:30:00|1429.59|1412.49|1439.09|1421.99|1440.02|1422.92|1428.11|1411.01|589
1645634100000|2022-02-23 16:35:00|1439.08|1421.98|1444.63|1427.53|1446.34|1429.24|1437.22|1420.12|542
1645634400000|2022-02-23 16:40:00|1444.56|1427.46|1450.54|1433.44|1451.49|1434.39|1443.92|1426.82|369
1645634700000|2022-02-23 16:45:00|1450.53|1433.43|1452.08|1434.98|1452.13|1435.03|1445.14|1428.04|543
1645635000000|2022-02-23 16:50:00|1452.07|1434.97|1456.11|1439.01|1456.11|1439.01|1449.1|1432|469
1645635300000|2022-02-23 16:55:00|1456.15|1439.05|1453.27|1436.17|1457.17|1440.07|1452.59|1435.49|458
1645635600000|2022-02-23 17:00:00|1453.29|1436.19|1449.98|1432.88|1453.56|1436.46|1448.75|1431.65|616
1645635900000|2022-02-23 17:05:00|1449.88|1432.78|1451.05|1433.95|1451.08|1433.98|1448.14|1431.04|542
1645636200000|2022-02-23 17:10:00|1450.91|1433.81|1459.95|1442.85|1459.95|1442.85|1450.88|1433.78|613
1645636500000|2022-02-23 17:15:00|1459.94|1442.84|1470.32|1453.22|1473.86|1456.76|1459.94|1442.84|558
1645636800000|2022-02-23 17:20:00|1470.28|1453.18|1466.74|1449.64|1470.81|1453.71|1465.89|1448.79|530
1645637100000|2022-02-23 17:25:00|1466.59|1449.49|1457.55|1440.45|1466.59|1449.49|1457.55|1440.45|479
1645637400000|2022-02-23 17:30:00|1457.59|1440.49|1444.76|1427.66|1458.28|1441.18|1444.75|1427.65|443
1645637700000|2022-02-23 17:35:00|1444.68|1427.58|1445.34|1428.24|1449.2|1432.1|1443.18|1426.08|573
1645638000000|2022-02-23 17:40:00|1445.37|1428.27|1443.96|1426.86|1445.75|1428.65|1440.84|1423.74|567
1645638300000|2022-02-23 17:45:00|1443.97|1426.87|1435.54|1418.44|1443.98|1426.88|1434.28|1417.18|733
1645638600000|2022-02-23 17:50:00|1435.51|1418.41|1424.54|1407.44|1436.99|1419.89|1423.08|1405.98|694
1645638900000|2022-02-23 17:55:00|1424.44|1407.34|1423.35|1406.25|1426.25|1409.15|1421.12|1404.02|674
1645639200000|2022-02-23 18:00:00|1423.18|1406.08|1423.07|1405.97|1427.31|1410.21|1420.73|1403.63|668
1645639500000|2022-02-23 18:05:00|1423.23|1406.13|1415.9|1398.8|1425.21|1408.11|1415.19|1398.09|601
1645639800000|2022-02-23 18:10:00|1415.91|1398.81|1404.73|1387.63|1418.5|1401.4|1403.75|1386.65|544
1645640100000|2022-02-23 18:15:00|1404.44|1387.34|1411.49|1394.39|1413.53|1396.43|1403.63|1386.53|573
1645640400000|2022-02-23 18:20:00|1411.47|1394.37|1410.12|1393.02|1413.29|1396.19|1408.48|1391.38|457
1645640700000|2022-02-23 18:25:00|1410.14|1393.04|1400.48|1383.38|1412.18|1395.08|1400.18|1383.08|631
1645641000000|2022-02-23 18:30:00|1400.58|1383.48|1395.57|1378.47|1404.19|1387.09|1395.34|1378.24|499
1645641300000|2022-02-23 18:35:00|1395.62|1378.52|1402.24|1385.14|1403.63|1386.53|1395.62|1378.52|530
1645641600000|2022-02-23 18:40:00|1402.55|1385.45|1403.95|1386.85|1404.27|1387.17|1400.28|1383.18|537
1645641900000|2022-02-23 18:45:00|1404.17|1387.07|1411.77|1394.67|1414.45|1397.35|1404.01|1386.91|496
1645642200000|2022-02-23 18:50:00|1411.74|1394.64|1403.51|1386.41|1411.75|1394.65|1402.49|1385.39|499
1645642500000|2022-02-23 18:55:00|1403.53|1386.43|1401.25|1384.15|1404.62|1387.52|1400.9|1383.8|440
1645642800000|2022-02-23 19:00:00|1401.3|1384.2|1399.3|1382.2|1404|1386.9|1395.58|1378.48|643
1645643100000|2022-02-23 19:05:00|1399.35|1382.25|1404.72|1387.62|1405.95|1388.85|1398.81|1381.71|562
1645643400000|2022-02-23 19:10:00|1404.76|1387.66|1407.08|1389.98|1408.21|1391.11|1404.6|1387.5|541
1645643700000|2022-02-23 19:15:00|1407.06|1389.96|1405.28|1388.18|1407.89|1390.79|1402.45|1385.35|744
1645644000000|2022-02-23 19:20:00|1405.26|1388.16|1399.19|1382.09|1407.66|1390.56|1398.81|1381.71|608
1645644300000|2022-02-23 19:25:00|1399.11|1382.01|1399.37|1382.27|1401.21|1384.11|1398.64|1381.54|373
1645644600000|2022-02-23 19:30:00|1399.24|1382.14|1395.32|1378.22|1401.3|1384.2|1394.72|1377.62|431
1645644900000|2022-02-23 19:35:00|1395.29|1378.19|1395.86|1378.76|1397.17|1380.07|1395|1377.9|454
1645645200000|2022-02-23 19:40:00|1395.83|1378.73|1385.2|1368.1|1395.83|1378.73|1383.53|1366.43|600
1645645500000|2022-02-23 19:45:00|1385.47|1368.37|1387.39|1370.29|1390.28|1373.18|1384.98|1367.88|637
1645645800000|2022-02-23 19:50:00|1387.41|1370.31|1389.21|1372.11|1390.61|1373.51|1387.33|1370.23|580
1645646100000|2022-02-23 19:55:00|1389.38|1372.28|1389.51|1372.41|1391.13|1374.03|1386.86|1369.76|583
1645646400000|2022-02-23 20:00:00|1389.5|1372.4|1376.2|1359.1|1389.5|1372.4|1374.6|1357.5|522
1645646700000|2022-02-23 20:05:00|1376.23|1359.13|1377.72|1360.62|1379.57|1362.47|1374.15|1357.05|574
1645647000000|2022-02-23 20:10:00|1377.75|1360.65|1381.25|1364.15|1381.78|1364.68|1377.22|1360.12|393
1645647300000|2022-02-23 20:15:00|1381.42|1364.32|1380.19|1363.09|1385.12|1368.02|1379.62|1362.52|551
1645647600000|2022-02-23 20:20:00|1380.24|1363.14|1384.07|1366.97|1384.11|1367.01|1379.61|1362.51|609
1645647900000|2022-02-23 20:25:00|1384.03|1366.93|1391.88|1374.78|1392.86|1375.76|1383.47|1366.37|509
1645648200000|2022-02-23 20:30:00|1391.85|1374.75|1389.38|1372.28|1395.08|1377.98|1388.45|1371.35|669
1645648500000|2022-02-23 20:35:00|1389.35|1372.25|1386.41|1369.31|1390.67|1373.57|1386.41|1369.31|659
1645648800000|2022-02-23 20:40:00|1386.4|1369.3|1388.34|1371.24|1388.95|1371.85|1385.7|1368.6|673
1645649100000|2022-02-23 20:45:00|1388.37|1371.27|1386.71|1369.61|1390.16|1373.06|1386.45|1369.35|676
1645649400000|2022-02-23 20:50:00|1386.68|1369.58|1389.87|1372.77|1390.52|1373.42|1385|1367.9|695
1645649700000|2022-02-23 20:55:00|1389.9|1372.8|1388.59|1371.49|1390.17|1373.07|1387.51|1370.41|666
1645650000000|2022-02-23 21:00:00|1388.24|1371.14|1386.63|1369.53|1389.94|1372.84|1384.22|1367.12|551
1645650300000|2022-02-23 21:05:00|1386.81|1369.71|1384.77|1367.67|1388.01|1370.91|1384.73|1367.63|358
1645650600000|2022-02-23 21:10:00|1384.85|1367.75|1385.72|1368.62|1387.55|1370.45|1383.53|1366.43|383
1645650900000|2022-02-23 21:15:00|1385.89|1368.79|1385.31|1368.21|1387.84|1370.74|1384.3|1367.2|423
1645651200000|2022-02-23 21:20:00|1385.29|1368.19|1387.25|1370.15|1388.73|1371.63|1385.29|1368.19|272
1645651500000|2022-02-23 21:25:00|1387.24|1370.14|1384.05|1366.95|1387.47|1370.37|1383.05|1365.95|288
1645651800000|2022-02-23 21:30:00|1383.7|1366.6|1379.27|1362.17|1383.75|1366.65|1378.86|1361.76|295
1645652100000|2022-02-23 21:35:00|1379.32|1362.22|1378.19|1361.09|1380.14|1363.04|1377.04|1359.94|223
1645652400000|2022-02-23 21:40:00|1378.16|1361.06|1371.21|1354.11|1378.5|1361.4|1368.22|1351.12|425
1645652700000|2022-02-23 21:45:00|1371.26|1354.16|1370.59|1353.49|1374.4|1357.3|1370.12|1353.02|337
1645653000000|2022-02-23 21:50:00|1370.63|1353.53|1376.05|1358.95|1376.1|1359|1370.48|1353.38|438
1645653300000|2022-02-23 21:55:00|1375.94|1358.84|1370.89|1353.79|1377.26|1360.16|1369.66|1352.56|397
1645653600000|2022-02-23 22:00:00|1370.95|1353.85|1373.02|1355.92|1374.26|1357.16|1370.3|1353.2|300
1645653900000|2022-02-23 22:05:00|1372.99|1355.89|1373.5|1356.4|1374.1|1357|1372.07|1354.97|192
1645654200000|2022-02-23 22:10:00|1373.53|1356.43|1359.22|1342.12|1373.65|1356.55|1357.62|1340.52|584
1645654500000|2022-02-23 22:15:00|1359.28|1342.18|1356.45|1339.35|1360.4|1343.3|1353.11|1336.01|446
1645654800000|2022-02-23 22:20:00|1356.44|1339.34|1358.3|1341.2|1360.64|1343.54|1356.29|1339.19|330
1645655100000|2022-02-23 22:25:00|1358.19|1341.09|1360.26|1343.16|1362|1344.9|1358.19|1341.09|242
1645655400000|2022-02-23 22:30:00|1360.31|1343.21|1364.08|1346.98|1364.87|1347.77|1360.04|1342.94|178
1645655700000|2022-02-23 22:35:00|1364.11|1347.01|1364.41|1347.31|1368.03|1350.93|1364.03|1346.93|225
1645656000000|2022-02-23 22:40:00|1364.36|1347.26|1368.03|1350.93|1370.2|1353.1|1364.15|1347.05|177
1645656300000|2022-02-23 22:45:00|1367.81|1350.71|1368.9|1351.8|1368.9|1351.8|1366.11|1349.01|295
1645656600000|2022-02-23 22:50:00|1368.97|1351.87|1374.04|1356.94|1374.04|1356.94|1368.97|1351.87|150
1645656900000|2022-02-23 22:55:00|1373.91|1356.81|1375.04|1357.94|1375.11|1358.01|1372.14|1355.04|213
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1373.74|1356.64|1376.3|1359.2|1372.33|1355.23|309
1645657500000|2022-02-23 23:05:00|1373.96|1356.86|1369.39|1352.29|1374.23|1357.13|1367.6|1350.5|381
1645657800000|2022-02-23 23:10:00|1369.37|1352.27|1347.73|1330.63|1369.52|1352.42|1347.2|1330.1|678
1645658100000|2022-02-23 23:15:00|1347.28|1330.18|1346.32|1329.22|1352.53|1335.43|1343.81|1326.71|719
1645658400000|2022-02-23 23:20:00|1346.5|1329.4|1354.27|1337.17|1356.29|1339.19|1346.39|1329.29|772
1645658700000|2022-02-23 23:25:00|1354.25|1337.15|1351.16|1334.06|1356.11|1339.01|1349.8|1332.7|677
1645659000000|2022-02-23 23:30:00|1351.2|1334.1|1347.11|1330.01|1354.29|1337.19|1346.59|1329.49|676
1645659300000|2022-02-23 23:35:00|1347.15|1330.05|1349.32|1332.22|1351.65|1334.55|1346.56|1329.46|650
1645659600000|2022-02-23 23:40:00|1349.33|1332.23|1353.44|1336.34|1355.12|1338.02|1348.98|1331.88|626
1645659900000|2022-02-23 23:45:00|1353.48|1336.38|1349.12|1332.02|1353.61|1336.51|1348.42|1331.32|526
1645660200000|2022-02-23 23:50:00|1349.18|1332.08|1346.4|1329.3|1352.25|1335.15|1345.51|1328.41|609
1645660500000|2022-02-23 23:55:00|1346.41|1329.31|1342.91|1325.81|1348.23|1331.13|1339.7|1322.6|620
1645660800000|2022-02-24 00:00:00|1342.48|1325.38|1344.79|1327.69|1345.11|1328.01|1336.54|1319.44|702
1645661100000|2022-02-24 00:05:00|1344.74|1327.64|1347.05|1329.95|1349.18|1332.08|1343.52|1326.42|616
1645661400000|2022-02-24 00:10:00|1347.08|1329.98|1351.5|1334.4|1354.42|1337.32|1346.44|1329.34|489
1645661700000|2022-02-24 00:15:00|1351.46|1334.36|1345.21|1328.11|1352.15|1335.05|1344.62|1327.52|628
1645662000000|2022-02-24 00:20:00|1345.08|1327.98|1349.77|1332.67|1349.78|1332.68|1343.88|1326.78|533
1645662300000|2022-02-24 00:25:00|1349.76|1332.66|1345.94|1328.84|1353.14|1336.04|1345.89|1328.79|595
1645662600000|2022-02-24 00:30:00|1346.47|1329.37|1342.58|1325.48|1346.7|1329.6|1340.15|1323.05|715
1645662900000|2022-02-24 00:35:00|1342.6|1325.5|1339.14|1322.04|1346.16|1329.06|1336.7|1319.6|768
1645663200000|2022-02-24 00:40:00|1339.08|1321.98|1336|1318.9|1340.42|1323.32|1332.29|1315.19|586
1645663500000|2022-02-24 00:45:00|1335.99|1318.89|1334.65|1317.55|1339.91|1322.81|1333.91|1316.81|635
1645663800000|2022-02-24 00:50:00|1334.66|1317.56|1334.9|1317.8|1336.55|1319.45|1331.51|1314.41|753
1645664100000|2022-02-24 00:55:00|1335.03|1317.93|1332.57|1315.47|1338.17|1321.07|1332.41|1315.31|691
1645664400000|2022-02-24 01:00:00|1332.58|1315.48|1337.93|1320.83|1340.22|1323.12|1332.33|1315.23|753
1645664700000|2022-02-24 01:05:00|1337.87|1320.77|1338.23|1321.13|1339.97|1322.87|1336.56|1319.46|672
1645665000000|2022-02-24 01:10:00|1338.24|1321.14|1340.23|1323.13|1343.82|1326.72|1337.54|1320.44|558
1645665300000|2022-02-24 01:15:00|1340.21|1323.11|1338.25|1321.15|1340.91|1323.81|1337.47|1320.37|661
1645665600000|2022-02-24 01:20:00|1338.23|1321.13|1338.34|1321.24|1339.47|1322.37|1337.35|1320.25|668
1645665900000|2022-02-24 01:25:00|1338.33|1321.23|1333.15|1316.05|1340.37|1323.27|1331.26|1314.16|644
1645666200000|2022-02-24 01:30:00|1333.16|1316.06|1337.76|1320.66|1341.32|1324.22|1331.41|1314.31|719
1645666500000|2022-02-24 01:35:00|1337.79|1320.69|1343.47|1326.37|1343.8|1326.7|1337.51|1320.41|528
1645666800000|2022-02-24 01:40:00|1343.48|1326.38|1347|1329.9|1347.32|1330.22|1341.66|1324.56|511
1645667100000|2022-02-24 01:45:00|1347.02|1329.92|1347.91|1330.81|1351.35|1334.25|1347.02|1329.92|533
1645667400000|2022-02-24 01:50:00|1347.93|1330.83|1349|1331.9|1354.24|1337.14|1346.92|1329.82|722
1645667700000|2022-02-24 01:55:00|1348.99|1331.89|1348.95|1331.85|1350.07|1332.97|1347.91|1330.81|611
1645668000000|2022-02-24 02:00:00|1348.96|1331.86|1346.1|1329|1350.25|1333.15|1345.18|1328.08|506
1645668300000|2022-02-24 02:05:00|1346.04|1328.94|1345.8|1328.7|1346.25|1329.15|1343.66|1326.56|582
1645668600000|2022-02-24 02:10:00|1345.84|1328.74|1347.07|1329.97|1348.95|1331.85|1344.29|1327.19|481
1645668900000|2022-02-24 02:15:00|1347.06|1329.96|1349.76|1332.66|1350.33|1333.23|1346.55|1329.45|573
1645669200000|2022-02-24 02:20:00|1349.73|1332.63|1349.45|1332.35|1350.68|1333.58|1348.42|1331.32|562
1645669500000|2022-02-24 02:25:00|1349.47|1332.37|1344.76|1327.66|1349.67|1332.57|1344.68|1327.58|667
1645669800000|2022-02-24 02:30:00|1344.75|1327.65|1340.19|1323.09|1346.09|1328.99|1339.15|1322.05|561
1645670100000|2022-02-24 02:35:00|1340.14|1323.04|1343.95|1326.85|1344.29|1327.19|1339.45|1322.35|432
1645670400000|2022-02-24 02:40:00|1343.94|1326.84|1344.29|1327.19|1344.68|1327.58|1342.55|1325.45|303
1645670700000|2022-02-24 02:45:00|1344.55|1327.45|1344.59|1327.49|1346.41|1329.31|1342.79|1325.69|415
1645671000000|2022-02-24 02:50:00|1344.61|1327.51|1334.74|1317.64|1344.63|1327.53|1331.99|1314.89|709
1645671300000|2022-02-24 02:55:00|1335.05|1317.95|1312.13|1295.03|1338.52|1321.42|1309.3|1292.2|971
1645671600000|2022-02-24 03:00:00|1312.35|1295.25|1297.7|1280.6|1312.35|1295.25|1296.52|1279.42|944
1645671900000|2022-02-24 03:05:00|1298.18|1281.08|1281.63|1264.53|1300.5|1283.4|1276.15|1259.05|937
1645672200000|2022-02-24 03:10:00|1281.93|1264.83|1290.07|1272.97|1296.92|1279.82|1281.66|1264.56|950
1645672500000|2022-02-24 03:15:00|1290.1|1273|1279.38|1262.28|1292.14|1275.04|1279.38|1262.28|909
1645672800000|2022-02-24 03:20:00|1279.39|1262.29|1265.16|1248.06|1281.52|1264.42|1265.16|1248.06|905
1645673100000|2022-02-24 03:25:00|1264.99|1247.89|1267.2|1250.1|1276.27|1259.17|1264.55|1247.45|796
1645673400000|2022-02-24 03:30:00|1267.16|1250.06|1252.62|1235.52|1267.22|1250.12|1252.62|1235.52|856
1645673700000|2022-02-24 03:35:00|1252.55|1235.45|1246.7|1229.6|1260.7|1243.6|1246.7|1229.6|866
1645674000000|2022-02-24 03:40:00|1246.75|1229.65|1239.93|1222.83|1249.06|1231.96|1229.67|1212.57|992
1645674300000|2022-02-24 03:45:00|1239.95|1222.85|1252.65|1235.55|1261.05|1250.4|1239.95|1222.85|837
1645674600000|2022-02-24 03:50:00|1252.79|1235.69|1250.72|1233.62|1253.17|1236.07|1242.43|1225.33|895
1645674900000|2022-02-24 03:55:00|1250.65|1233.55|1237.63|1220.53|1255.76|1238.66|1235.79|1218.69|827
1645675200000|2022-02-24 04:00:00|1237.69|1220.59|1245.21|1228.11|1247.92|1230.82|1229.93|1212.83|994
1645675500000|2022-02-24 04:05:00|1245.02|1227.92|1235.35|1218.25|1248.57|1231.47|1235.33|1218.23|915
1645675800000|2022-02-24 04:10:00|1235.34|1218.24|1231.54|1214.44|1236.29|1219.19|1225.89|1208.79|882
1645676100000|2022-02-24 04:15:00|1231.66|1214.56|1233.36|1216.26|1239.26|1222.16|1221.94|1204.84|952
1645676400000|2022-02-24 04:20:00|1233.39|1216.29|1235.56|1218.46|1238.61|1221.51|1231.51|1214.41|940
1645676700000|2022-02-24 04:25:00|1235.41|1218.31|1224.26|1207.16|1235.41|1218.31|1222.41|1205.31|806
1645677000000|2022-02-24 04:30:00|1224.25|1207.15|1235.31|1218.21|1239.04|1221.94|1223.99|1206.89|822
1645677300000|2022-02-24 04:35:00|1235.32|1218.22|1241.2|1224.1|1244.54|1227.44|1233.33|1216.23|854
1645677600000|2022-02-24 04:40:00|1241.27|1224.17|1238.49|1221.39|1243.96|1226.86|1235.79|1218.69|833
1645677900000|2022-02-24 04:45:00|1237.97|1220.87|1231.95|1214.85|1241.19|1224.09|1230.4|1213.3|829
1645678200000|2022-02-24 04:50:00|1232.03|1214.93|1238.53|1221.43|1240.22|1223.12|1232.02|1214.92|661
1645678500000|2022-02-24 04:55:00|1238.93|1221.83|1242.76|1225.66|1244.04|1226.94|1237.53|1220.43|753
1645678800000|2022-02-24 05:00:00|1242.77|1225.67|1229.9|1212.8|1244.02|1226.92|1229.13|1212.03|751
1645679100000|2022-02-24 05:05:00|1229.95|1212.85|1226.58|1209.48|1231.79|1214.69|1224.78|1207.68|713
1645679400000|2022-02-24 05:10:00|1226.54|1209.44|1223.06|1205.96|1228.12|1211.02|1221.9|1204.8|733
1645679700000|2022-02-24 05:15:00|1223.02|1205.92|1222.94|1205.84|1224.42|1207.32|1220.67|1203.57|667
1645680000000|2022-02-24 05:20:00|1223.08|1205.98|1220.88|1203.78|1229.65|1212.55|1220.18|1203.08|657
1645680300000|2022-02-24 05:25:00|1220.9|1203.8|1199.65|1182.55|1220.93|1203.83|1199.57|1182.47|771
1645680600000|2022-02-24 05:30:00|1199.62|1182.52|1189.01|1171.91|1203.14|1186.04|1189.01|1171.91|788
1645680900000|2022-02-24 05:35:00|1188.71|1171.61|1171.15|1154.05|1195.25|1178.15|1166.51|1149.41|966
1645681200000|2022-02-24 05:40:00|1171.14|1154.04|1172.76|1155.66|1176.98|1159.88|1166.71|1149.61|815
1645681500000|2022-02-24 05:45:00|1172.85|1155.75|1170.73|1153.63|1176.83|1159.73|1164.19|1147.09|957
1645681800000|2022-02-24 05:50:00|1170.84|1153.74|1181.94|1164.84|1185.28|1168.18|1170.84|1153.74|801
1645682100000|2022-02-24 05:55:00|1181.95|1164.85|1185.06|1167.96|1194.59|1177.49|1181.95|1164.85|848
1645682400000|2022-02-24 06:00:00|1185.1|1168|1202.21|1185.11|1202.8|1185.7|1182.44|1165.34|816
1645682700000|2022-02-24 06:05:00|1202.2|1185.1|1190.16|1173.06|1202.81|1185.71|1187.27|1170.17|727
1645683000000|2022-02-24 06:10:00|1190.4|1173.3|1195.85|1178.75|1201.99|1184.89|1190.4|1173.3|767
1645683300000|2022-02-24 06:15:00|1195.99|1178.89|1193.18|1176.08|1201.37|1184.27|1190.97|1173.87|785
1645683600000|2022-02-24 06:20:00|1193.19|1176.09|1192.82|1175.72|1193.22|1176.12|1189.85|1172.75|660
1645683900000|2022-02-24 06:25:00|1192.86|1175.76|1185.3|1168.2|1192.86|1175.76|1182.72|1165.62|721
1645684200000|2022-02-24 06:30:00|1185.31|1168.21|1183.24|1166.14|1186.12|1169.02|1178.14|1161.04|775
1645684500000|2022-02-24 06:35:00|1183.2|1166.1|1175.61|1158.51|1183.39|1166.29|1173.23|1156.13|714
1645684800000|2022-02-24 06:40:00|1175.65|1158.55|1182.18|1165.08|1183.24|1166.14|1171.23|1154.13|726
1645685100000|2022-02-24 06:45:00|1182.16|1165.06|1185.56|1168.46|1189.94|1172.84|1180.33|1163.23|676
1645685400000|2022-02-24 06:50:00|1185.54|1168.44|1183.78|1166.68|1186.35|1169.25|1180.39|1163.29|685
1645685700000|2022-02-24 06:55:00|1183.75|1166.65|1185.38|1168.28|1188.02|1170.92|1181.59|1164.49|720
1645686000000|2022-02-24 07:00:00|1185.35|1168.25|1181.41|1164.31|1191.06|1173.96|1181.35|1164.25|826
1645686300000|2022-02-24 07:05:00|1181.4|1164.3|1173.61|1156.51|1181.66|1164.56|1173.5|1156.4|775
1645686600000|2022-02-24 07:10:00|1173.6|1156.5|1167.23|1150.13|1173.95|1156.85|1164.29|1147.19|771
1645686900000|2022-02-24 07:15:00|1167.22|1150.12|1165.02|1147.92|1169.3|1152.2|1164.22|1147.12|694
1645687200000|2022-02-24 07:20:00|1165.06|1147.96|1165.45|1148.35|1171|1153.9|1164.58|1147.48|774
1645687500000|2022-02-24 07:25:00|1165.33|1148.23|1162.14|1145.04|1169.27|1152.17|1161.74|1144.64|812
1645687800000|2022-02-24 07:30:00|1162.13|1145.03|1152.09|1134.99|1162.35|1145.25|1150.08|1132.98|723
1645688100000|2022-02-24 07:35:00|1152.1|1135|1169.73|1152.63|1171|1153.9|1151.26|1134.16|812
1645688400000|2022-02-24 07:40:00|1169.71|1152.61|1181.56|1164.46|1182.54|1165.44|1166.03|1148.93|810
1645688700000|2022-02-24 07:45:00|1181.36|1164.26|1192.19|1175.09|1199.97|1182.87|1179.46|1162.68|906
1645689000000|2022-02-24 07:50:00|1192.15|1175.05|1188.61|1171.51|1193.14|1176.04|1183.36|1166.26|804
1645689300000|2022-02-24 07:55:00|1188.43|1171.33|1188.13|1171.03|1191.61|1174.51|1183.62|1166.52|789
1645689600000|2022-02-24 08:00:00|1188.16|1171.06|1192.71|1175.61|1194.29|1177.19|1182.2|1165.1|725
1645689900000|2022-02-24 08:05:00|1192.94|1175.84|1210.81|1193.71|1211.69|1194.59|1189.68|1172.58|643
1645690200000|2022-02-24 08:10:00|1210.36|1193.26|1209.68|1192.58|1210.61|1194.74|1195.62|1183.23|699
1645690500000|2022-02-24 08:15:00|1209.62|1192.52|1198.83|1181.73|1209.62|1192.52|1195.71|1178.61|899
1645690800000|2022-02-24 08:20:00|1198.81|1181.71|1195.15|1178.05|1205.17|1188.07|1192.72|1175.62|883
1645691100000|2022-02-24 08:25:00|1195.16|1178.06|1197.24|1180.14|1200.94|1183.84|1193.16|1176.06|767
1645691400000|2022-02-24 08:30:00|1197.22|1180.12|1199.17|1182.07|1200.74|1183.64|1193.84|1176.74|723
1645691700000|2022-02-24 08:35:00|1199.19|1182.09|1185.5|1168.4|1199.44|1182.34|1183.53|1166.43|834
1645692000000|2022-02-24 08:40:00|1185.57|1168.47|1184.39|1167.29|1185.83|1168.73|1181.86|1164.76|625
1645692300000|2022-02-24 08:45:00|1184.35|1167.25|1191.47|1174.37|1193.62|1176.52|1182.4|1165.3|698
1645692600000|2022-02-24 08:50:00|1191.46|1174.36|1195.96|1178.86|1202.02|1184.92|1189.8|1172.7|747
1645692900000|2022-02-24 08:55:00|1195.98|1178.88|1195.11|1178.01|1197.17|1180.07|1193.83|1176.73|660
1645693200000|2022-02-24 09:00:00|1195.09|1177.99|1195.32|1178.22|1196.19|1179.09|1188.55|1171.45|676
1645693500000|2022-02-24 09:05:00|1195.52|1178.42|1200.43|1183.33|1203.54|1186.44|1194.74|1177.64|628
1645693800000|2022-02-24 09:10:00|1200.41|1183.31|1199.88|1182.78|1201.05|1183.95|1199.18|1182.08|620
1645694100000|2022-02-24 09:15:00|1199.92|1182.82|1200.36|1183.26|1201.41|1184.31|1198.71|1181.61|712
1645694400000|2022-02-24 09:20:00|1200.37|1183.27|1205.92|1188.82|1206.55|1189.45|1198.74|1181.64|610
1645694700000|2022-02-24 09:25:00|1205.94|1188.84|1208.23|1191.13|1209.11|1192.01|1203.8|1186.7|518
1645695000000|2022-02-24 09:30:00|1208.4|1191.3|1200.58|1183.48|1208.48|1191.38|1199.74|1182.64|675
1645695300000|2022-02-24 09:35:00|1200.5|1183.4|1197.06|1179.96|1200.77|1183.67|1195.43|1178.33|493
1645695600000|2022-02-24 09:40:00|1197.07|1179.97|1187.35|1170.25|1198.3|1181.2|1185.4|1168.3|656
1645695900000|2022-02-24 09:45:00|1187.46|1170.36|1190.71|1173.61|1191.96|1174.86|1185.46|1168.36|611
1645696200000|2022-02-24 09:50:00|1190.75|1173.65|1189.89|1172.79|1192.21|1175.11|1187.12|1170.02|530
1645696500000|2022-02-24 09:55:00|1189.86|1172.76|1185.55|1168.45|1192.08|1174.98|1184.52|1167.42|567
1645696800000|2022-02-24 10:00:00|1185.53|1168.43|1180.46|1163.36|1188.18|1171.08|1180.4|1163.3|609
1645697100000|2022-02-24 10:05:00|1180.34|1163.24|1190.06|1172.96|1191.81|1174.71|1177.21|1160.11|612
1645697400000|2022-02-24 10:10:00|1190.01|1172.91|1179.45|1162.35|1190.31|1173.21|1178.62|1161.52|758
1645697700000|2022-02-24 10:15:00|1179.46|1162.36|1182.44|1165.34|1183.33|1166.23|1175.66|1158.56|662
1645698000000|2022-02-24 10:20:00|1182.51|1165.41|1167.83|1150.73|1182.82|1165.72|1165.47|1148.37|820
1645698300000|2022-02-24 10:25:00|1167.79|1150.69|1170.59|1153.49|1172.56|1155.46|1164.91|1147.81|750
1645698600000|2022-02-24 10:30:00|1170.28|1153.18|1178.07|1160.97|1181.87|1164.77|1168.6|1151.5|765
1645698900000|2022-02-24 10:35:00|1178.01|1160.91|1185.84|1168.74|1185.85|1168.75|1175.4|1158.3|795
1645699200000|2022-02-24 10:40:00|1186.29|1169.19|1188.34|1171.24|1189.22|1172.12|1184.15|1167.05|692
1645699500000|2022-02-24 10:45:00|1188.31|1171.21|1187|1169.9|1188.63|1171.53|1179.56|1162.46|703
1645699800000|2022-02-24 10:50:00|1186.94|1169.84|1188.43|1171.33|1189.62|1172.52|1182.33|1165.23|666
1645700100000|2022-02-24 10:55:00|1188.47|1171.37|1186.27|1169.17|1190.32|1173.22|1184.46|1167.36|661
1645700400000|2022-02-24 11:00:00|1186.28|1169.18|1177.98|1160.88|1189.05|1171.95|1177.56|1160.46|783
1645700700000|2022-02-24 11:05:00|1177.97|1160.87|1178.16|1161.06|1183.39|1166.29|1177.08|1159.98|650
1645701000000|2022-02-24 11:10:00|1178.22|1161.12|1180.99|1163.89|1184.3|1167.2|1175.6|1158.5|663
1645701300000|2022-02-24 11:15:00|1180.92|1163.82|1178.86|1161.76|1180.97|1163.87|1171.59|1154.49|736
1645701600000|2022-02-24 11:20:00|1178.68|1161.58|1177.54|1160.44|1181.78|1164.68|1176.43|1159.33|680
1645701900000|2022-02-24 11:25:00|1177.56|1160.46|1170.66|1153.56|1181.1|1164|1170.64|1153.54|735
1645702200000|2022-02-24 11:30:00|1170.44|1153.34|1167.21|1150.11|1173.77|1156.67|1165.56|1148.46|655
1645702500000|2022-02-24 11:35:00|1167.17|1150.07|1175.66|1158.56|1178.05|1160.95|1166.92|1149.82|628
1645702800000|2022-02-24 11:40:00|1175.67|1158.57|1191.71|1174.61|1191.71|1174.61|1175.04|1157.94|706
1645703100000|2022-02-24 11:45:00|1191.74|1174.64|1185.27|1168.17|1194.9|1177.8|1185.01|1167.91|710
1645703400000|2022-02-24 11:50:00|1185.31|1168.21|1184.55|1167.45|1188.38|1171.28|1182.88|1165.78|695
1645703700000|2022-02-24 11:55:00|1184.56|1167.46|1191.53|1174.43|1193.47|1176.37|1184.53|1167.43|768
1645704000000|2022-02-24 12:00:00|1191.54|1174.44|1180.01|1162.91|1191.54|1174.44|1177.34|1160.24|816
1645704300000|2022-02-24 12:05:00|1180.04|1162.94|1183.9|1166.8|1186.38|1169.28|1176.34|1159.24|648
1645704600000|2022-02-24 12:10:00|1183.91|1166.81|1182.15|1165.05|1186.44|1169.34|1179.97|1162.87|616
1645704900000|2022-02-24 12:15:00|1182.13|1165.03|1183.28|1166.18|1188.68|1171.58|1180.74|1163.64|712
1645705200000|2022-02-24 12:20:00|1183.29|1166.19|1186.2|1169.1|1187.16|1170.06|1181.26|1164.16|639
1645705500000|2022-02-24 12:25:00|1186.19|1169.09|1173.91|1156.81|1186.19|1169.09|1173.44|1156.34|671
1645705800000|2022-02-24 12:30:00|1173.93|1156.83|1171.02|1153.92|1174.81|1157.71|1166.45|1149.35|691
1645706100000|2022-02-24 12:35:00|1171|1153.9|1174.27|1157.17|1174.74|1157.64|1166.6|1149.5|631
1645706400000|2022-02-24 12:40:00|1174.25|1157.15|1177.04|1159.94|1178.45|1161.35|1173.5|1156.4|665
1645706700000|2022-02-24 12:45:00|1177.03|1159.93|1178.59|1161.49|1185.04|1167.94|1176.55|1159.45|723
1645707000000|2022-02-24 12:50:00|1178.56|1161.46|1177.88|1160.78|1181.73|1164.63|1174.84|1157.74|661
1645707300000|2022-02-24 12:55:00|1177.87|1160.77|1178.05|1160.95|1179.43|1162.33|1174.49|1157.39|742
1645707600000|2022-02-24 13:00:00|1178.06|1160.96|1174.13|1157.03|1181.44|1164.34|1172.6|1155.5|673
1645707900000|2022-02-24 13:05:00|1173.87|1156.77|1173.32|1156.22|1178.4|1161.3|1171.12|1154.02|640
1645708200000|2022-02-24 13:10:00|1173.29|1156.19|1182.07|1164.97|1182.18|1165.08|1173.29|1156.19|548
1645708500000|2022-02-24 13:15:00|1182.06|1164.96|1184.04|1166.94|1184.04|1166.94|1175.22|1158.12|524
1645708800000|2022-02-24 13:20:00|1183.79|1166.69|1189.11|1172.01|1189.84|1172.74|1183.57|1166.47|629
1645709100000|2022-02-24 13:25:00|1189.03|1171.93|1197.13|1180.03|1203.47|1186.37|1186.69|1169.59|798
1645709400000|2022-02-24 13:30:00|1197.11|1180.01|1203.51|1186.41|1205.27|1188.17|1195.32|1178.22|644
1645709700000|2022-02-24 13:35:00|1203.5|1186.4|1198.17|1181.07|1205.5|1188.4|1198.17|1181.07|683
1645710000000|2022-02-24 13:40:00|1198.21|1181.11|1201.74|1184.64|1204.09|1186.99|1195.63|1178.53|609
1645710300000|2022-02-24 13:45:00|1201.75|1184.65|1196.68|1179.58|1202.75|1185.65|1196.6|1179.5|692
1645710600000|2022-02-24 13:50:00|1196.76|1179.66|1204.97|1187.87|1205.76|1188.66|1196.12|1179.02|597
1645710900000|2022-02-24 13:55:00|1204.99|1187.89|1197.04|1179.94|1205.37|1188.27|1197.04|1179.94|596
1645711200000|2022-02-24 14:00:00|1196.94|1179.84|1194.4|1177.3|1199.42|1182.32|1193.49|1176.39|567
1645711500000|2022-02-24 14:05:00|1194.43|1177.33|1204.38|1187.28|1204.38|1187.28|1194.42|1177.32|552
1645711800000|2022-02-24 14:10:00|1204.36|1187.26|1198.87|1181.77|1204.48|1187.38|1198.85|1181.75|485
1645712100000|2022-02-24 14:15:00|1198.95|1181.85|1196.08|1178.98|1199.44|1182.34|1194.41|1177.31|539
1645712400000|2022-02-24 14:20:00|1196.07|1178.97|1193.64|1176.54|1196.31|1179.21|1192.05|1174.95|640
1645712700000|2022-02-24 14:25:00|1193.55|1176.45|1190.36|1173.26|1193.56|1176.46|1188.35|1171.25|627
1645713000000|2022-02-24 14:30:00|1190.42|1173.32|1206.88|1189.78|1218.61|1201.51|1189.64|1172.54|724
1645713300000|2022-02-24 14:35:00|1207.34|1190.24|1211.34|1194.24|1211.87|1194.77|1198.88|1181.78|649
1645713600000|2022-02-24 14:40:00|1211.14|1194.04|1192.84|1175.74|1212.6|1195.5|1189.61|1172.51|697
1645713900000|2022-02-24 14:45:00|1192.77|1175.67|1214.84|1197.74|1215.06|1197.96|1191.95|1174.85|688
1645714200000|2022-02-24 14:50:00|1214.9|1197.8|1218.16|1201.06|1219.83|1202.73|1214.19|1197.09|845
1645714500000|2022-02-24 14:55:00|1218.17|1201.07|1216.81|1199.71|1220.9|1203.8|1214.12|1197.02|857
1645714800000|2022-02-24 15:00:00|1216.9|1199.8|1207.45|1190.35|1216.95|1199.85|1203.4|1186.3|832
1645715100000|2022-02-24 15:05:00|1207.44|1190.34|1218.49|1201.39|1218.75|1201.65|1206.06|1188.96|669
1645715400000|2022-02-24 15:10:00|1218.53|1201.43|1231.15|1214.05|1232.05|1214.95|1218.23|1201.13|793
1645715700000|2022-02-24 15:15:00|1231.14|1214.04|1233.77|1216.67|1234.17|1217.07|1226.19|1209.09|642
1645716000000|2022-02-24 15:20:00|1233.79|1216.69|1232.21|1215.11|1243.26|1226.16|1228.63|1211.53|787
1645716300000|2022-02-24 15:25:00|1232.2|1215.1|1223.36|1206.26|1232.52|1215.42|1222.74|1205.64|719
1645716600000|2022-02-24 15:30:00|1223.35|1206.25|1235.84|1218.74|1237.28|1220.18|1219.65|1202.55|763
1645716900000|2022-02-24 15:35:00|1235.61|1218.51|1225.53|1208.43|1236.29|1219.19|1222.37|1205.27|762
1645717200000|2022-02-24 15:40:00|1225.49|1208.39|1226.79|1209.69|1227.53|1210.43|1221.33|1204.23|662
1645717500000|2022-02-24 15:45:00|1226.76|1209.66|1234.51|1217.41|1235.42|1218.32|1226.11|1209.01|724
1645717800000|2022-02-24 15:50:00|1234.25|1217.15|1240.98|1223.88|1243.44|1226.34|1231.98|1214.88|825
1645718100000|2022-02-24 15:55:00|1240.91|1223.81|1240.92|1223.82|1245.26|1228.16|1239.01|1221.91|721
1645718400000|2022-02-24 16:00:00|1240.98|1223.88|1246.65|1229.55|1250.52|1233.42|1240.21|1223.11|908
1645718700000|2022-02-24 16:05:00|1246.63|1229.53|1255.27|1238.17|1258.37|1241.27|1246.08|1228.98|762
1645719000000|2022-02-24 16:10:00|1255.22|1238.12|1257.32|1240.22|1259.67|1242.57|1252.88|1235.78|718
1645719300000|2022-02-24 16:15:00|1257.31|1240.21|1264.93|1247.83|1265.08|1247.98|1253.47|1236.37|783
1645719600000|2022-02-24 16:20:00|1264.92|1247.82|1253.71|1236.61|1265.74|1248.64|1253.15|1236.05|779
1645719900000|2022-02-24 16:25:00|1253.68|1236.58|1246.16|1229.06|1253.7|1236.6|1245.77|1228.67|755
1645720200000|2022-02-24 16:30:00|1246.42|1229.32|1242.37|1225.27|1252.2|1235.1|1237.87|1220.77|833
1645720500000|2022-02-24 16:35:00|1242.2|1225.1|1243.12|1226.02|1243.25|1226.15|1239.44|1222.34|749
1645720800000|2022-02-24 16:40:00|1243.1|1226|1234.81|1217.71|1244.71|1227.61|1231.34|1214.24|775
1645721100000|2022-02-24 16:45:00|1234.78|1217.68|1237.06|1219.96|1237.06|1219.96|1229.16|1212.06|777
1645721400000|2022-02-24 16:50:00|1237.07|1219.97|1241.95|1224.85|1244.08|1226.98|1237.07|1219.97|543
1645721700000|2022-02-24 16:55:00|1241.91|1224.81|1246.53|1229.43|1248.29|1231.19|1241.22|1224.12|558
1645722000000|2022-02-24 17:00:00|1246.63|1229.53|1244.59|1227.49|1247.63|1230.53|1244.56|1227.46|569
1645722300000|2022-02-24 17:05:00|1244.54|1227.44|1237.4|1220.3|1245.44|1228.34|1236.49|1219.39|617
1645722600000|2022-02-24 17:10:00|1237.45|1220.35|1232.54|1215.44|1237.51|1220.41|1232.25|1215.15|567
1645722900000|2022-02-24 17:15:00|1232.49|1215.39|1232.96|1215.86|1236.52|1219.42|1230.71|1213.61|593
1645723200000|2022-02-24 17:20:00|1232.97|1215.87|1229.53|1212.43|1233.58|1216.48|1225.05|1207.95|512
1645723500000|2022-02-24 17:25:00|1229.51|1212.41|1233.21|1216.11|1236.18|1219.08|1229.51|1212.41|503
1645723800000|2022-02-24 17:30:00|1233.13|1216.03|1234.43|1217.33|1239.09|1221.99|1230.07|1212.97|630
1645724100000|2022-02-24 17:35:00|1234.42|1217.32|1238.62|1221.52|1239.88|1222.78|1234.42|1217.32|644
1645724400000|2022-02-24 17:40:00|1238.68|1221.58|1234.29|1217.19|1241.68|1224.58|1233.11|1216.01|629
1645724700000|2022-02-24 17:45:00|1234.34|1217.24|1232.82|1215.72|1237.4|1220.3|1232.77|1215.67|637
1645725000000|2022-02-24 17:50:00|1232.85|1215.75|1245.87|1228.77|1247.09|1229.99|1232.18|1215.08|568
1645725300000|2022-02-24 17:55:00|1245.89|1228.79|1239.74|1222.64|1248.9|1231.8|1239.56|1222.46|626
1645725600000|2022-02-24 18:00:00|1239.75|1222.65|1242.27|1225.17|1244.23|1227.13|1238.19|1221.09|634
1645725900000|2022-02-24 18:05:00|1242.28|1225.18|1247.81|1230.71|1249.03|1231.93|1242.28|1225.18|685
1645726200000|2022-02-24 18:10:00|1247.82|1230.72|1248.45|1231.35|1249.6|1232.5|1245.13|1228.03|673
1645726500000|2022-02-24 18:15:00|1248.48|1231.38|1242.68|1225.58|1250.56|1233.46|1240.15|1223.05|616
1645726800000|2022-02-24 18:20:00|1242.67|1225.57|1240.85|1223.75|1247.3|1230.2|1240.13|1223.03|533
1645727100000|2022-02-24 18:25:00|1241.15|1224.05|1239.89|1222.79|1243.53|1226.43|1239.08|1221.98|615
1645727400000|2022-02-24 18:30:00|1239.92|1222.82|1241.5|1224.4|1244.53|1227.43|1239.77|1222.67|638
1645727700000|2022-02-24 18:35:00|1241.47|1224.37|1251.88|1234.78|1252.95|1235.85|1240.83|1223.73|558
1645728000000|2022-02-24 18:40:00|1251.87|1234.77|1259.48|1242.38|1264.77|1247.67|1251.87|1234.77|600
1645728300000|2022-02-24 18:45:00|1259.45|1242.35|1273.58|1256.48|1274.96|1257.86|1256.25|1239.15|673
1645728600000|2022-02-24 18:50:00|1273.56|1256.46|1278.35|1274.25|1294.9|1277.8|1269.16|1256.29|875
1645728900000|2022-02-24 18:55:00|1278.32|1267.66|1277.45|1260.35|1288.18|1275.78|1276.44|1259.34|800
1645729200000|2022-02-24 19:00:00|1277.46|1260.36|1283.69|1266.59|1283.69|1266.59|1272.75|1255.65|779
1645729500000|2022-02-24 19:05:00|1283.61|1266.51|1274.16|1257.06|1286.57|1269.47|1273.28|1256.18|768
1645729800000|2022-02-24 19:10:00|1274.18|1257.08|1283.23|1266.13|1283.7|1266.6|1273.71|1256.61|785
1645730100000|2022-02-24 19:15:00|1283.24|1266.14|1282.53|1265.43|1285.58|1268.48|1278.01|1260.91|798
1645730400000|2022-02-24 19:20:00|1282.61|1265.51|1280.9|1263.8|1286.91|1270.84|1274.51|1263.14|594
1645730700000|2022-02-24 19:25:00|1280.92|1263.82|1285.22|1268.12|1285.97|1271.75|1274.91|1259.47|821
1645731000000|2022-02-24 19:30:00|1284.91|1267.81|1299.98|1282.88|1301.49|1284.39|1284.76|1267.66|654
1645731300000|2022-02-24 19:35:00|1299.94|1282.84|1305.26|1288.16|1310.1|1293|1297.7|1280.6|928
1645731600000|2022-02-24 19:40:00|1305.29|1288.19|1309.44|1292.34|1310.3|1293.2|1299.29|1282.19|917
1645731900000|2022-02-24 19:45:00|1309.46|1292.36|1307.12|1290.02|1309.46|1292.36|1300.31|1283.21|877
1645732200000|2022-02-24 19:50:00|1306.81|1289.71|1311.64|1294.54|1313.03|1295.93|1304.76|1287.66|817
1645732500000|2022-02-24 19:55:00|1311.65|1294.55|1316.95|1299.85|1317.75|1300.65|1308.89|1291.79|825
1645732800000|2022-02-24 20:00:00|1316.97|1299.87|1358.98|1341.88|1358.98|1344.25|1316.5|1299.4|923
1645733100000|2022-02-24 20:05:00|1358.87|1341.77|1351.75|1334.65|1377.12|1369.01|1336.67|1325.05|1070
1645733400000|2022-02-24 20:10:00|1351.74|1334.64|1374.84|1357.74|1375.84|1359.87|1338.84|1324.89|1041
1645733700000|2022-02-24 20:15:00|1374.86|1357.76|1395.02|1377.92|1401.02|1383.92|1367.07|1349.97|964
1645734000000|2022-02-24 20:20:00|1394.96|1377.86|1368.16|1351.06|1395.38|1381.44|1368.16|1351.06|888
1645734300000|2022-02-24 20:25:00|1368.17|1351.07|1348.64|1331.54|1368.83|1351.73|1348.11|1331.01|878
1645734600000|2022-02-24 20:30:00|1348.96|1331.86|1355.34|1338.24|1356.94|1339.84|1347.55|1330.45|860
1645734900000|2022-02-24 20:35:00|1355.2|1338.1|1355.33|1338.23|1360.68|1343.58|1349.45|1332.35|902
1645735200000|2022-02-24 20:40:00|1355.45|1338.35|1338.05|1320.95|1355.48|1338.38|1334.53|1317.43|793
1645735500000|2022-02-24 20:45:00|1338.04|1320.94|1346.44|1329.34|1350.98|1333.88|1337.36|1320.26|884
1645735800000|2022-02-24 20:50:00|1346.4|1329.3|1354.88|1337.78|1356.74|1339.64|1346.4|1329.3|822
1645736100000|2022-02-24 20:55:00|1354.87|1337.77|1352.94|1335.84|1354.91|1337.81|1347.37|1330.27|822
1645736400000|2022-02-24 21:00:00|1353.15|1336.05|1346.7|1329.6|1356.92|1339.82|1338.73|1321.63|778
1645736700000|2022-02-24 21:05:00|1346.87|1329.77|1345.13|1328.03|1350.22|1333.12|1344.92|1327.82|696
1645737000000|2022-02-24 21:10:00|1345.12|1328.02|1353.33|1336.23|1354.18|1337.08|1339.47|1322.37|609
1645737300000|2022-02-24 21:15:00|1352.95|1335.85|1348.86|1331.76|1353.42|1336.32|1346.11|1329.01|612
1645737600000|2022-02-24 21:20:00|1348.84|1331.74|1345.32|1328.22|1348.98|1331.88|1343.23|1326.13|639
1645737900000|2022-02-24 21:25:00|1345.31|1328.21|1344.44|1327.34|1346.18|1329.08|1340.96|1323.86|621
1645738200000|2022-02-24 21:30:00|1344.45|1327.35|1336.5|1319.4|1345.79|1328.69|1333.65|1316.55|668
1645738500000|2022-02-24 21:35:00|1336.55|1319.45|1342.55|1325.45|1344.28|1327.18|1336.44|1319.34|595
1645738800000|2022-02-24 21:40:00|1342.5|1325.4|1343.51|1326.41|1345.86|1328.76|1342.44|1325.34|524
1645739100000|2022-02-24 21:45:00|1343.49|1326.39|1336.57|1319.47|1345.34|1328.24|1335.08|1317.98|636
1645739400000|2022-02-24 21:50:00|1336.55|1319.45|1344.06|1326.96|1351.43|1334.33|1336.42|1319.32|582
1645739700000|2022-02-24 21:55:00|1344.1|1327|1345.26|1328.16|1348.46|1331.36|1343.65|1326.55|629
1645740000000|2022-02-24 22:00:00|1345.35|1328.25|1342.6|1325.5|1349.24|1332.14|1342.51|1325.41|444
1645740300000|2022-02-24 22:05:00|1342.13|1325.03|1344.15|1327.05|1345.6|1328.5|1340.36|1323.26|307
1645740600000|2022-02-24 22:10:00|1345.05|1327.95|1348.93|1331.83|1349.22|1332.12|1343.54|1326.44|275
1645740900000|2022-02-24 22:15:00|1348.92|1331.82|1345.98|1328.88|1350.71|1333.61|1345.38|1328.28|269
1645741200000|2022-02-24 22:20:00|1345.96|1328.86|1347.82|1330.72|1350.71|1333.61|1345.5|1328.4|319
1645741500000|2022-02-24 22:25:00|1347.78|1330.68|1342.24|1325.14|1348.34|1331.24|1342.23|1325.13|345
1645741800000|2022-02-24 22:30:00|1342.08|1324.98|1332.12|1315.02|1342.22|1325.12|1332.07|1314.97|239
1645742100000|2022-02-24 22:35:00|1331.81|1314.71|1319.74|1302.64|1331.83|1314.73|1319.74|1302.64|421
1645742400000|2022-02-24 22:40:00|1319.79|1302.69|1316.68|1299.58|1322.35|1305.25|1313.09|1295.99|492
1645742700000|2022-02-24 22:45:00|1316.66|1299.56|1319.33|1302.23|1320.45|1303.35|1314.3|1297.2|485
1645743000000|2022-02-24 22:50:00|1319.37|1302.27|1311.25|1294.15|1324.67|1307.57|1311.16|1294.06|449
1645743300000|2022-02-24 22:55:00|1311.21|1294.11|1311.36|1294.26|1312.72|1295.62|1305.81|1288.71|486
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1320.79|1303.69|1320.79|1303.69|1311.51|1294.41|362
1645743900000|2022-02-24 23:05:00|1320.83|1303.73|1324.21|1307.11|1325.35|1308.25|1320.52|1303.42|503
1645744200000|2022-02-24 23:10:00|1324.18|1307.08|1330.54|1313.44|1331.71|1314.61|1324.17|1307.07|429
1645744500000|2022-02-24 23:15:00|1330.56|1313.46|1328.2|1311.1|1334.85|1317.75|1324.65|1307.55|660
1645744800000|2022-02-24 23:20:00|1327.89|1310.79|1326.06|1308.96|1329.3|1312.2|1324.73|1307.63|607
1645745100000|2022-02-24 23:25:00|1326.05|1308.95|1328.97|1311.87|1329.05|1311.95|1323.62|1306.52|611
1645745400000|2022-02-24 23:30:00|1328.99|1311.89|1324.19|1307.09|1330.38|1313.28|1322.99|1305.89|684
1645745700000|2022-02-24 23:35:00|1324.25|1307.15|1332.66|1315.56|1333.03|1315.93|1324.08|1306.98|502
1645746000000|2022-02-24 23:40:00|1332.69|1315.59|1331.17|1314.07|1333.23|1316.13|1329.48|1312.38|277
1645746300000|2022-02-24 23:45:00|1331.13|1314.03|1334.67|1317.57|1340.44|1323.34|1331.08|1313.98|426
1645746600000|2022-02-24 23:50:00|1334.7|1317.6|1333.3|1316.2|1335.37|1318.27|1332.45|1315.35|479
1645746900000|2022-02-24 23:55:00|1333.31|1316.21|1336.05|1318.95|1338.23|1321.13|1333.31|1316.21|486
1645747200000|2022-02-25 00:00:00|1336.02|1318.92|1334.22|1317.12|1339.09|1321.99|1330.36|1313.26|639
1645747500000|2022-02-25 00:05:00|1334.37|1317.27|1348.78|1331.68|1349.73|1332.63|1334.28|1317.18|568
1645747800000|2022-02-25 00:10:00|1348.77|1331.67|1348.93|1331.83|1352.14|1335.04|1342.52|1325.42|546
1645748100000|2022-02-25 00:15:00|1349.2|1332.1|1341.09|1323.99|1350.33|1333.23|1338.27|1321.17|449
1645748400000|2022-02-25 00:20:00|1341.1|1324|1343.02|1325.92|1343.95|1326.85|1338.59|1321.49|563
1645748700000|2022-02-25 00:25:00|1343.01|1325.91|1352.87|1335.77|1354.1|1337|1342.97|1325.87|557
1645749000000|2022-02-25 00:30:00|1353.19|1336.09|1348.3|1331.2|1353.2|1336.1|1345.26|1328.16|520
1645749300000|2022-02-25 00:35:00|1348.83|1331.73|1339.16|1322.06|1350.58|1333.48|1338|1320.9|495
1645749600000|2022-02-25 00:40:00|1339.37|1322.27|1333.87|1316.77|1341.07|1323.97|1332.44|1315.34|462
1645749900000|2022-02-25 00:45:00|1333.86|1316.76|1333.68|1316.58|1336.59|1319.49|1332.44|1315.34|500
1645750200000|2022-02-25 00:50:00|1333.67|1316.57|1321.83|1304.73|1336.64|1319.54|1321.42|1304.32|627
1645750500000|2022-02-25 00:55:00|1321.8|1304.7|1323.38|1306.28|1327.1|1310|1321.67|1304.57|630
1645750800000|2022-02-25 01:00:00|1323.37|1306.27|1332.48|1315.38|1333.02|1315.92|1322.34|1305.24|738
1645751100000|2022-02-25 01:05:00|1332.2|1315.1|1335.14|1318.04|1336.28|1319.18|1332.18|1315.08|583
1645751400000|2022-02-25 01:10:00|1335.23|1318.13|1337.87|1320.77|1340.03|1322.93|1334.7|1317.6|438
1645751700000|2022-02-25 01:15:00|1337.67|1320.57|1339.24|1322.14|1340.77|1323.67|1337.22|1320.12|542
1645752000000|2022-02-25 01:20:00|1339.25|1322.15|1353.04|1335.94|1358.61|1341.51|1339.25|1322.15|652
1645752300000|2022-02-25 01:25:00|1353.02|1335.92|1350.15|1333.05|1353.37|1336.27|1345.6|1328.5|652
1645752600000|2022-02-25 01:30:00|1350.13|1333.03|1343.62|1326.52|1352.97|1335.87|1343.32|1326.22|714
1645752900000|2022-02-25 01:35:00|1343.69|1326.59|1341.18|1324.08|1346.54|1329.44|1341.18|1324.08|508
1645753200000|2022-02-25 01:40:00|1340.99|1323.89|1342.43|1325.33|1344.87|1327.77|1338.15|1321.05|522
1645753500000|2022-02-25 01:45:00|1342.46|1325.36|1337.28|1320.18|1343.94|1326.84|1336.77|1319.67|488
1645753800000|2022-02-25 01:50:00|1337.1|1320|1340.41|1323.31|1341.19|1324.09|1335.26|1318.16|455
1645754100000|2022-02-25 01:55:00|1340.45|1323.35|1345.04|1327.94|1345.2|1328.1|1338.15|1321.05|549
1645754400000|2022-02-25 02:00:00|1344.97|1327.87|1344.66|1327.56|1346.34|1329.24|1342.68|1325.58|416
1645754700000|2022-02-25 02:05:00|1344.67|1327.57|1339.98|1322.88|1347.25|1330.15|1339.87|1322.77|494
1645755000000|2022-02-25 02:10:00|1339.99|1322.89|1340.35|1323.25|1342.03|1324.93|1337.97|1320.87|509
1645755300000|2022-02-25 02:15:00|1340.63|1323.53|1342.63|1325.53|1343.18|1326.08|1336.93|1319.83|466
1645755600000|2022-02-25 02:20:00|1342.64|1325.54|1348.08|1330.98|1348.9|1331.8|1342.64|1325.54|434
1645755900000|2022-02-25 02:25:00|1348.09|1330.99|1350.07|1332.97|1350.44|1333.34|1347.01|1329.91|286
1645756200000|2022-02-25 02:30:00|1350.08|1332.98|1346|1328.9|1351.98|1334.88|1344.07|1326.97|427
1645756500000|2022-02-25 02:35:00|1346.01|1328.91|1347.44|1330.34|1348.03|1330.93|1343.79|1326.69|443
1645756800000|2022-02-25 02:40:00|1347.43|1330.33|1348.09|1330.99|1351.13|1334.03|1346.94|1329.84|531
1645757100000|2022-02-25 02:45:00|1348.07|1330.97|1350.67|1333.57|1351.88|1334.78|1344.97|1327.87|499
1645757400000|2022-02-25 02:50:00|1350.7|1333.6|1352.25|1335.15|1354.73|1337.63|1350.5|1333.4|446
1645757700000|2022-02-25 02:55:00|1352.3|1335.2|1348.71|1331.61|1352.3|1335.2|1346.64|1329.54|521
1645758000000|2022-02-25 03:00:00|1348.7|1331.6|1343|1325.9|1348.76|1331.66|1342.43|1325.33|505
1645758300000|2022-02-25 03:05:00|1343.08|1325.98|1343.54|1326.44|1345.22|1328.12|1341.89|1324.79|511
1645758600000|2022-02-25 03:10:00|1343.55|1326.45|1340.35|1323.25|1345.4|1328.3|1340.12|1323.02|475
1645758900000|2022-02-25 03:15:00|1340.33|1323.23|1333.7|1316.6|1340.35|1323.25|1332.08|1314.98|515
1645759200000|2022-02-25 03:20:00|1333.65|1316.55|1330.38|1313.28|1335.82|1318.72|1330.05|1312.95|533
1645759500000|2022-02-25 03:25:00|1330.74|1313.64|1330.18|1313.08|1332.53|1315.43|1329.65|1312.55|449
1645759800000|2022-02-25 03:30:00|1330.17|1313.07|1331.43|1314.33|1332.44|1315.34|1329.45|1312.35|595
1645760100000|2022-02-25 03:35:00|1331.48|1314.38|1335.66|1318.56|1336.85|1319.75|1330.82|1313.72|634
1645760400000|2022-02-25 03:40:00|1335.61|1318.51|1342.21|1325.11|1343.33|1326.23|1335.48|1318.38|609
1645760700000|2022-02-25 03:45:00|1342.31|1325.21|1344.92|1327.82|1345.11|1328.01|1340.56|1323.46|558
1645761000000|2022-02-25 03:50:00|1344.95|1327.85|1346.09|1328.99|1346.53|1329.43|1343.64|1326.54|538
1645761300000|2022-02-25 03:55:00|1346.08|1328.98|1345.13|1328.03|1347.38|1330.28|1342.7|1325.6|573
1645761600000|2022-02-25 04:00:00|1345.12|1328.02|1342.71|1325.61|1345.23|1328.13|1339.95|1322.85|352
1645761900000|2022-02-25 04:05:00|1342.72|1325.62|1343.53|1326.43|1346.51|1329.41|1341.65|1324.55|423
1645762200000|2022-02-25 04:10:00|1343.52|1326.42|1341.05|1323.95|1343.52|1326.42|1338.43|1321.33|397
1645762500000|2022-02-25 04:15:00|1341.1|1324|1336.19|1319.09|1343.05|1325.95|1336.09|1318.99|301
1645762800000|2022-02-25 04:20:00|1336.29|1319.19|1337.11|1320.01|1338.72|1321.62|1336.19|1319.09|283
1645763100000|2022-02-25 04:25:00|1337.12|1320.02|1341.27|1324.17|1341.36|1324.26|1337.11|1320.01|293
1645763400000|2022-02-25 04:30:00|1341.25|1324.15|1336.34|1319.24|1342.98|1325.88|1336.34|1319.24|244
1645763700000|2022-02-25 04:35:00|1336.9|1319.8|1332.46|1315.36|1336.97|1319.87|1331.2|1314.1|325
1645764000000|2022-02-25 04:40:00|1332.32|1315.22|1334.76|1317.66|1335.77|1318.67|1330.33|1313.23|289
1645764300000|2022-02-25 04:45:00|1334.8|1317.7|1337.06|1319.96|1338.02|1320.92|1333.24|1316.14|373
1645764600000|2022-02-25 04:50:00|1337.09|1319.99|1339.87|1322.77|1339.87|1322.77|1336.65|1319.55|277
1645764900000|2022-02-25 04:55:00|1340.16|1323.06|1335.7|1318.6|1342.24|1325.14|1335.48|1318.38|230
1645765200000|2022-02-25 05:00:00|1335.79|1318.69|1334.42|1317.32|1341.2|1324.1|1334.05|1316.95|342
1645765500000|2022-02-25 05:05:00|1334.39|1317.29|1320.83|1303.73|1334.39|1317.29|1320.6|1303.5|539
1645765800000|2022-02-25 05:10:00|1320.96|1303.86|1317.2|1300.1|1322.48|1305.38|1317.2|1300.1|502
1645766100000|2022-02-25 05:15:00|1317.34|1300.24|1330.13|1313.03|1331.25|1314.15|1317.29|1300.19|502
1645766400000|2022-02-25 05:20:00|1330.16|1313.06|1334.22|1317.12|1335.49|1318.39|1329.17|1312.07|332
1645766700000|2022-02-25 05:25:00|1334.38|1317.28|1330.23|1313.13|1335.95|1318.85|1329.89|1312.79|338
1645767000000|2022-02-25 05:30:00|1330.24|1313.14|1333.72|1316.62|1334.88|1317.78|1329.07|1311.97|361
1645767300000|2022-02-25 05:35:00|1333.69|1316.59|1332.38|1315.28|1335.15|1318.05|1331.86|1314.76|470
1645767600000|2022-02-25 05:40:00|1332.33|1315.23|1334.22|1317.12|1335.93|1318.83|1332.26|1315.16|466
1645767900000|2022-02-25 05:45:00|1334.21|1317.11|1334.95|1317.85|1337|1319.9|1333.17|1316.07|385
1645768200000|2022-02-25 05:50:00|1335.03|1317.93|1332.17|1315.07|1335.34|1318.24|1331.45|1314.35|556
1645768500000|2022-02-25 05:55:00|1332.15|1315.05|1330.07|1312.97|1333.18|1316.08|1329.13|1312.03|488
1645768800000|2022-02-25 06:00:00|1330.12|1313.02|1329.94|1312.84|1333.06|1315.96|1328.1|1311|503
1645769100000|2022-02-25 06:05:00|1330.09|1312.99|1333.26|1316.16|1333.26|1316.16|1326.34|1309.24|427
1645769400000|2022-02-25 06:10:00|1333.21|1316.11|1342.33|1325.23|1343.05|1325.95|1333.21|1316.11|326
1645769700000|2022-02-25 06:15:00|1342.48|1325.38|1343.08|1325.98|1344.64|1327.54|1339.03|1321.93|446
1645770000000|2022-02-25 06:20:00|1343.06|1325.96|1343.23|1326.13|1344.96|1327.86|1341.86|1324.76|521
1645770300000|2022-02-25 06:25:00|1343.24|1326.14|1338.05|1320.95|1343.26|1326.16|1337.15|1320.05|456
1645770600000|2022-02-25 06:30:00|1338.03|1320.93|1333.12|1316.02|1338.96|1321.86|1332.28|1315.18|339
1645770900000|2022-02-25 06:35:00|1333.11|1316.01|1337.96|1320.86|1338.04|1320.94|1333.07|1315.97|421
1645771200000|2022-02-25 06:40:00|1337.97|1320.87|1336.26|1319.16|1341.23|1324.13|1336.1|1319|470
1645771500000|2022-02-25 06:45:00|1336.16|1319.06|1337.54|1320.44|1340.67|1323.57|1336.07|1318.97|374
1645771800000|2022-02-25 06:50:00|1337.51|1320.41|1342.05|1324.95|1342.05|1324.95|1335.94|1318.84|358
1645772100000|2022-02-25 06:55:00|1342.06|1324.96|1339.5|1322.4|1344.32|1327.22|1338.68|1321.58|532
1645772400000|2022-02-25 07:00:00|1339.54|1322.44|1346.08|1328.98|1347.5|1330.4|1337.39|1320.29|510
1645772700000|2022-02-25 07:05:00|1346.05|1328.95|1340.06|1322.96|1346.11|1329.01|1339.46|1322.36|582
1645773000000|2022-02-25 07:10:00|1340.23|1323.13|1341.17|1324.07|1346.18|1329.08|1339.55|1322.45|563
1645773300000|2022-02-25 07:15:00|1341.16|1324.06|1338.33|1321.23|1342.12|1325.02|1336.57|1319.47|375
1645773600000|2022-02-25 07:20:00|1338.22|1321.12|1344.92|1327.82|1345.33|1328.23|1335.79|1318.69|551
1645773900000|2022-02-25 07:25:00|1344.94|1327.84|1347.88|1330.78|1348|1330.9|1342.74|1325.64|484
1645774200000|2022-02-25 07:30:00|1347.84|1330.74|1346.59|1329.49|1350.41|1333.31|1343.53|1326.43|539
1645774500000|2022-02-25 07:35:00|1346.56|1329.46|1346.65|1329.55|1349.78|1332.68|1346.29|1329.19|574
1645774800000|2022-02-25 07:40:00|1346.69|1329.59|1349.05|1331.95|1349.98|1332.88|1346.25|1329.15|426
1645775100000|2022-02-25 07:45:00|1349.17|1332.07|1349.29|1332.19|1353.69|1336.59|1348.39|1331.29|595
1645775400000|2022-02-25 07:50:00|1349.32|1332.22|1347.81|1330.71|1350.9|1333.8|1345.84|1328.74|560
1645775700000|2022-02-25 07:55:00|1347.84|1330.74|1346.16|1329.06|1347.95|1330.85|1342.38|1325.28|576
1645776000000|2022-02-25 08:00:00|1346.19|1329.09|1349.59|1332.49|1349.79|1332.69|1342.57|1325.47|692
1645776300000|2022-02-25 08:05:00|1349.62|1332.52|1340.89|1323.79|1351.06|1333.96|1340.89|1323.79|549
1645776600000|2022-02-25 08:10:00|1340.71|1323.61|1333.09|1315.99|1341.78|1324.68|1331.94|1314.84|554
1645776900000|2022-02-25 08:15:00|1333.12|1316.02|1342.61|1325.51|1343.04|1325.94|1333.12|1316.02|631
1645777200000|2022-02-25 08:20:00|1342.63|1325.53|1336.69|1319.59|1342.7|1325.6|1333.24|1316.14|611
1645777500000|2022-02-25 08:25:00|1336.27|1319.17|1342.51|1325.41|1342.54|1325.44|1333.49|1316.39|651
1645777800000|2022-02-25 08:30:00|1342.58|1325.48|1343.02|1325.92|1344.64|1327.54|1342.51|1325.41|457
1645778100000|2022-02-25 08:35:00|1343.03|1325.93|1341.6|1324.5|1344.24|1327.14|1338.15|1321.05|631
1645778400000|2022-02-25 08:40:00|1341.76|1324.66|1340.61|1323.51|1342.87|1325.77|1337.59|1320.49|507
1645778700000|2022-02-25 08:45:00|1340.55|1323.45|1340.1|1323|1343.45|1326.35|1337.03|1319.93|520
1645779000000|2022-02-25 08:50:00|1340.06|1322.96|1345.13|1328.03|1347.34|1330.24|1339.41|1322.31|394
1645779300000|2022-02-25 08:55:00|1345.15|1328.05|1344.37|1327.27|1346.48|1329.38|1340.96|1323.86|576
1645779600000|2022-02-25 09:00:00|1344.08|1326.98|1341.75|1324.65|1347.21|1330.11|1341.26|1324.16|589
1645779900000|2022-02-25 09:05:00|1341.76|1324.66|1335.78|1318.68|1341.78|1324.68|1335.56|1318.46|462
1645780200000|2022-02-25 09:10:00|1335.93|1318.83|1336.46|1319.36|1337.13|1320.03|1335.14|1318.04|367
1645780500000|2022-02-25 09:15:00|1336.36|1319.26|1341.06|1323.96|1342.34|1325.24|1336.27|1319.17|531
1645780800000|2022-02-25 09:20:00|1341.13|1324.03|1334.41|1317.31|1344.84|1327.74|1334.41|1317.31|544
1645781100000|2022-02-25 09:25:00|1334.4|1317.3|1326.51|1309.41|1334.4|1317.3|1326.35|1309.25|568
1645781400000|2022-02-25 09:30:00|1326.66|1309.56|1338.35|1321.25|1340.8|1323.7|1325.81|1308.71|650
1645781700000|2022-02-25 09:35:00|1338.21|1321.11|1346.08|1328.98|1346.08|1328.98|1337.85|1320.75|463
1645782000000|2022-02-25 09:40:00|1345.93|1328.83|1347.12|1330.02|1349.94|1332.84|1343.12|1326.02|590
1645782300000|2022-02-25 09:45:00|1347.11|1330.01|1354.47|1337.37|1354.9|1337.8|1346.11|1329.01|479
1645782600000|2022-02-25 09:50:00|1354.5|1337.4|1347.33|1330.23|1355|1337.9|1347.32|1330.22|534
1645782900000|2022-02-25 09:55:00|1347.27|1330.17|1363.96|1346.86|1366.07|1348.97|1346.61|1329.51|681
1645783200000|2022-02-25 10:00:00|1363.94|1346.84|1358.6|1341.5|1367.17|1350.07|1357.2|1340.1|617
1645783500000|2022-02-25 10:05:00|1358.68|1341.58|1353.61|1336.51|1359.87|1342.77|1351.92|1334.82|575
1645783800000|2022-02-25 10:10:00|1353.65|1336.55|1356.69|1339.59|1357.74|1340.64|1350.92|1333.82|673
1645784100000|2022-02-25 10:15:00|1356.72|1339.62|1353.38|1336.28|1356.75|1339.65|1350.32|1333.22|530
1645784400000|2022-02-25 10:20:00|1353.24|1336.14|1359.43|1342.33|1359.61|1342.51|1352.71|1335.61|650
1645784700000|2022-02-25 10:25:00|1359.54|1342.44|1359.85|1342.75|1360.2|1343.1|1356.75|1339.65|379
1645785000000|2022-02-25 10:30:00|1359.88|1342.78|1358.28|1341.18|1362.12|1345.02|1356.49|1339.39|559
1645785300000|2022-02-25 10:35:00|1358.35|1341.25|1353.48|1336.38|1358.69|1341.59|1352.96|1335.86|551
1645785600000|2022-02-25 10:40:00|1353.46|1336.36|1351.04|1333.94|1353.67|1336.57|1350.42|1333.32|357
1645785900000|2022-02-25 10:45:00|1350.87|1333.77|1354.16|1337.06|1354.16|1337.06|1347.38|1330.28|604
1645786200000|2022-02-25 10:50:00|1354.15|1337.05|1352.64|1335.54|1354.83|1337.73|1352.53|1335.43|537
1645786500000|2022-02-25 10:55:00|1352.46|1335.36|1353.86|1336.76|1353.89|1336.79|1349.15|1332.05|545
1645786800000|2022-02-25 11:00:00|1353.88|1336.78|1347.25|1330.15|1353.88|1336.78|1346.84|1329.74|560
1645787100000|2022-02-25 11:05:00|1347.24|1330.14|1344.53|1327.43|1347.28|1330.18|1342.09|1324.99|620
1645787400000|2022-02-25 11:10:00|1344.5|1327.4|1347.53|1330.43|1348.19|1331.09|1344.05|1326.95|536
1645787700000|2022-02-25 11:15:00|1347.5|1330.4|1349.79|1332.69|1350.56|1333.46|1345.17|1328.07|531
1645788000000|2022-02-25 11:20:00|1349.74|1332.64|1356.52|1339.42|1356.95|1339.85|1349.54|1332.44|460
1645788300000|2022-02-25 11:25:00|1356.5|1339.4|1355.14|1338.04|1357.89|1340.79|1352.12|1335.02|658
1645788600000|2022-02-25 11:30:00|1355.2|1338.1|1365.33|1348.23|1365.33|1348.23|1354.87|1337.77|582
1645788900000|2022-02-25 11:35:00|1365.35|1348.25|1368.45|1351.35|1369.18|1352.08|1362.04|1344.94|566
1645789200000|2022-02-25 11:40:00|1368.46|1351.36|1362.61|1345.51|1368.59|1351.49|1356.25|1339.15|698
1645789500000|2022-02-25 11:45:00|1362.65|1345.55|1362.43|1345.33|1366.31|1349.21|1361.3|1344.2|737
1645789800000|2022-02-25 11:50:00|1362.42|1345.32|1367.08|1349.98|1367.15|1350.05|1362.42|1345.32|587
1645790100000|2022-02-25 11:55:00|1366.7|1349.6|1370.77|1353.67|1374.29|1357.19|1365.52|1348.42|561
1645790400000|2022-02-25 12:00:00|1371.07|1353.97|1383.11|1366.01|1383.75|1366.65|1370.98|1353.88|602
1645790700000|2022-02-25 12:05:00|1383.03|1365.93|1384.68|1367.58|1386.63|1369.53|1377.78|1360.68|745
1645791000000|2022-02-25 12:10:00|1384.66|1367.56|1385.84|1368.74|1386.14|1369.04|1382.22|1365.12|647
1645791300000|2022-02-25 12:15:00|1385.89|1368.79|1380.85|1363.75|1391.11|1374.01|1380.57|1363.47|776
1645791600000|2022-02-25 12:20:00|1380.87|1363.77|1375.04|1357.94|1382.05|1364.95|1374|1356.9|549
1645791900000|2022-02-25 12:25:00|1374.47|1357.37|1374.62|1357.52|1376.97|1359.87|1372.98|1355.88|541
1645792200000|2022-02-25 12:30:00|1374.7|1357.6|1380.15|1363.05|1380.42|1363.32|1373.78|1356.68|549
1645792500000|2022-02-25 12:35:00|1380.14|1363.04|1375.54|1358.44|1380.24|1363.14|1373.35|1356.25|500
1645792800000|2022-02-25 12:40:00|1375.56|1358.46|1378.39|1361.29|1378.43|1361.33|1374.43|1357.33|509
1645793100000|2022-02-25 12:45:00|1378.34|1361.24|1375.66|1358.56|1378.51|1361.41|1373.71|1356.61|442
1645793400000|2022-02-25 12:50:00|1375.68|1358.58|1396.22|1379.12|1397.5|1380.4|1375.44|1358.34|809
1645793700000|2022-02-25 12:55:00|1396.36|1379.26|1396.75|1379.65|1400|1382.9|1393.97|1376.87|729
1645794000000|2022-02-25 13:00:00|1396.79|1379.69|1389.74|1372.64|1398.47|1381.37|1389.3|1372.2|754
1645794300000|2022-02-25 13:05:00|1389.68|1372.58|1398.71|1381.61|1401.55|1384.45|1389.68|1372.58|692
1645794600000|2022-02-25 13:10:00|1398.78|1381.68|1396.02|1378.92|1399.11|1382.01|1393.05|1375.95|630
1645794900000|2022-02-25 13:15:00|1395.99|1378.89|1392.11|1375.01|1396.35|1379.25|1390.61|1373.51|568
1645795200000|2022-02-25 13:20:00|1392.1|1375|1398.92|1381.82|1400.27|1383.17|1391.04|1373.94|683
1645795500000|2022-02-25 13:25:00|1398.89|1381.79|1394.51|1377.41|1398.99|1381.89|1393.19|1376.09|593
1645795800000|2022-02-25 13:30:00|1394.45|1377.35|1402.1|1385|1403.17|1386.07|1392.13|1375.03|745
1645796100000|2022-02-25 13:35:00|1402.62|1385.52|1407.09|1389.99|1407.71|1390.61|1401.21|1384.11|648
1645796400000|2022-02-25 13:40:00|1407.06|1389.96|1404.27|1387.17|1410.09|1392.99|1402.69|1385.59|701
1645796700000|2022-02-25 13:45:00|1404.19|1387.09|1400.01|1382.91|1404.99|1387.89|1399.89|1382.79|634
1645797000000|2022-02-25 13:50:00|1399.89|1382.79|1391.1|1374|1401.17|1384.07|1391.06|1373.96|678
1645797300000|2022-02-25 13:55:00|1391.13|1374.03|1393.97|1376.87|1394.33|1377.23|1390.7|1373.6|613
1645797600000|2022-02-25 14:00:00|1393.99|1376.89|1388.18|1371.08|1395.02|1377.92|1384.05|1366.95|617
1645797900000|2022-02-25 14:05:00|1388.28|1371.18|1388.88|1371.78|1390.45|1373.35|1385.54|1368.44|546
1645798200000|2022-02-25 14:10:00|1388.84|1371.74|1391.66|1374.56|1393.25|1376.15|1388.71|1371.61|513
1645798500000|2022-02-25 14:15:00|1391.67|1374.57|1385.71|1368.61|1392.72|1375.62|1385.35|1368.25|705
1645798800000|2022-02-25 14:20:00|1385.67|1368.57|1391.1|1374|1391.8|1374.7|1385.32|1368.22|716
1645799100000|2022-02-25 14:25:00|1391.17|1374.07|1396.89|1379.79|1396.89|1379.79|1389.74|1372.64|618
1645799400000|2022-02-25 14:30:00|1396.65|1379.55|1404.77|1387.67|1409.01|1391.91|1387.87|1370.77|724
1645799700000|2022-02-25 14:35:00|1404.78|1387.68|1397.28|1380.18|1408.47|1391.37|1394.99|1377.89|809
1645800000000|2022-02-25 14:40:00|1397.25|1380.15|1388.88|1371.78|1400.25|1383.15|1388.03|1370.93|637
1645800300000|2022-02-25 14:45:00|1388.83|1371.73|1398.08|1380.98|1398.48|1381.38|1388.83|1371.73|716
1645800600000|2022-02-25 14:50:00|1397.95|1380.85|1394.84|1377.74|1399.07|1381.97|1391.02|1373.92|694
1645800900000|2022-02-25 14:55:00|1394.8|1377.7|1382.59|1365.49|1396.28|1379.18|1382.25|1365.15|664
1645801200000|2022-02-25 15:00:00|1382.68|1365.58|1374.37|1357.27|1383.74|1366.64|1370.98|1353.88|800
1645801500000|2022-02-25 15:05:00|1374.35|1357.25|1380.34|1363.24|1381.67|1364.57|1371.51|1354.41|725
1645801800000|2022-02-25 15:10:00|1380.16|1363.06|1381.73|1364.63|1387.3|1370.2|1379.85|1362.75|598
1645802100000|2022-02-25 15:15:00|1381.71|1364.61|1395.09|1377.99|1395.4|1378.3|1379.42|1362.32|769
1645802400000|2022-02-25 15:20:00|1395.03|1377.93|1395.5|1378.4|1397.13|1380.03|1391.91|1374.81|697
1645802700000|2022-02-25 15:25:00|1395.74|1378.64|1394.67|1377.57|1396.99|1379.89|1393.27|1376.17|728
1645803000000|2022-02-25 15:30:00|1394.65|1377.55|1395.42|1378.32|1397.05|1379.95|1393.22|1376.12|791
1645803300000|2022-02-25 15:35:00|1395.44|1378.34|1388.03|1370.93|1396.07|1378.97|1388.03|1370.93|830
1645803600000|2022-02-25 15:40:00|1388.11|1371.01|1396.84|1379.74|1396.84|1379.74|1388.11|1371.01|590
1645803900000|2022-02-25 15:45:00|1397|1379.9|1404.66|1387.56|1405.25|1388.15|1396.78|1379.68|390
1645804200000|2022-02-25 15:50:00|1404.59|1387.49|1405.71|1388.61|1406.75|1389.65|1399.15|1382.05|559
1645804500000|2022-02-25 15:55:00|1405.99|1388.89|1415.98|1398.88|1419.06|1401.96|1405.63|1388.53|692
1645804800000|2022-02-25 16:00:00|1415.97|1398.87|1422.13|1405.03|1424.82|1407.72|1413.07|1395.97|682
1645805100000|2022-02-25 16:05:00|1422.14|1405.04|1415.47|1398.37|1422.2|1405.1|1412.74|1395.64|721
1645805400000|2022-02-25 16:10:00|1415.43|1398.33|1415.08|1397.98|1418.35|1401.25|1413.41|1396.31|710
1645805700000|2022-02-25 16:15:00|1415.09|1397.99|1412.86|1395.76|1418.25|1401.15|1410.3|1393.2|637
1645806000000|2022-02-25 16:20:00|1412.87|1395.77|1406.56|1389.46|1412.9|1395.8|1405.3|1388.2|494
1645806300000|2022-02-25 16:25:00|1406.55|1389.45|1401.04|1383.94|1407.69|1390.59|1400.62|1383.52|400
1645806600000|2022-02-25 16:30:00|1401.06|1383.96|1403.9|1386.8|1404.1|1387|1396.3|1379.2|463
1645806900000|2022-02-25 16:35:00|1403.91|1386.81|1407.62|1390.52|1408.12|1391.02|1403.7|1386.6|516
1645807200000|2022-02-25 16:40:00|1407.55|1390.45|1402.16|1385.06|1408.14|1391.04|1401.76|1384.66|553
1645807500000|2022-02-25 16:45:00|1402.18|1385.08|1403.95|1386.85|1405.01|1387.91|1401.71|1384.61|555
1645807800000|2022-02-25 16:50:00|1403.96|1386.86|1409.13|1392.03|1409.2|1392.1|1403.93|1386.83|473
1645808100000|2022-02-25 16:55:00|1409.12|1392.02|1413.09|1395.99|1413.81|1396.71|1408.25|1391.15|537
1645808400000|2022-02-25 17:00:00|1412.92|1395.82|1408.2|1391.1|1414.08|1396.98|1408.2|1391.1|545
1645808700000|2022-02-25 17:05:00|1408.02|1390.92|1403.4|1386.3|1408.28|1391.18|1403.39|1386.29|500
1645809000000|2022-02-25 17:10:00|1403.32|1386.22|1401.13|1384.03|1404.51|1387.41|1399.19|1382.09|535
1645809300000|2022-02-25 17:15:00|1401.05|1383.95|1407.02|1389.92|1407.94|1390.84|1397.49|1380.39|571
1645809600000|2022-02-25 17:20:00|1407.04|1389.94|1406.86|1389.76|1407.28|1390.18|1405.09|1387.99|353
1645809900000|2022-02-25 17:25:00|1407.06|1389.96|1409.73|1392.63|1410.26|1393.16|1406.29|1389.19|492
1645810200000|2022-02-25 17:30:00|1409.74|1392.64|1408.77|1391.67|1411.44|1394.34|1407.95|1390.85|479
1645810500000|2022-02-25 17:35:00|1408.5|1391.4|1407.78|1390.68|1408.95|1391.85|1405.43|1388.33|483
1645810800000|2022-02-25 17:40:00|1407.75|1390.65|1409.79|1392.69|1410.73|1393.63|1405.6|1388.5|550
1645811100000|2022-02-25 17:45:00|1409.77|1392.67|1402.87|1385.77|1410.54|1393.44|1402.76|1385.66|589
1645811400000|2022-02-25 17:50:00|1402.9|1385.8|1399.04|1381.94|1403.04|1385.94|1398.8|1381.7|534
1645811700000|2022-02-25 17:55:00|1399.14|1382.04|1402.1|1385|1402.83|1385.73|1398.86|1381.76|523
1645812000000|2022-02-25 18:00:00|1401.82|1384.72|1399.99|1382.89|1405.03|1387.93|1394.67|1377.57|648
1645812300000|2022-02-25 18:05:00|1399.96|1382.86|1387.61|1370.51|1399.99|1382.89|1387.35|1370.25|713
1645812600000|2022-02-25 18:10:00|1387.59|1370.49|1390.11|1373.01|1395.2|1378.1|1387.54|1370.44|665
1645812900000|2022-02-25 18:15:00|1390.15|1373.05|1401.89|1384.79|1403|1385.9|1389.27|1372.17|546
1645813200000|2022-02-25 18:20:00|1401.85|1384.75|1400.28|1383.18|1402.07|1384.97|1399.45|1382.35|451
1645813500000|2022-02-25 18:25:00|1400.19|1383.09|1400.25|1383.15|1403.05|1385.95|1397.96|1380.86|561
1645813800000|2022-02-25 18:30:00|1400.35|1383.25|1402.32|1385.22|1403.57|1386.47|1400.35|1383.25|509
1645814100000|2022-02-25 18:35:00|1402.33|1385.23|1400.87|1383.77|1402.34|1385.24|1398.57|1381.47|619
1645814400000|2022-02-25 18:40:00|1400.95|1383.85|1401.2|1384.1|1403.36|1386.26|1399.69|1382.59|572
1645814700000|2022-02-25 18:45:00|1401.18|1384.08|1397.68|1380.58|1401.18|1384.08|1394.83|1377.73|584
1645815000000|2022-02-25 18:50:00|1397.41|1380.31|1394.64|1377.54|1399.05|1381.95|1394.34|1377.24|604
1645815300000|2022-02-25 18:55:00|1394.63|1377.53|1395.64|1378.54|1395.85|1378.75|1391.91|1374.81|725
1645815600000|2022-02-25 19:00:00|1395.62|1378.52|1394.2|1377.1|1397.19|1380.09|1393.47|1376.37|565
1645815900000|2022-02-25 19:05:00|1394.19|1377.09|1392.23|1375.13|1394.38|1377.28|1388|1370.9|509
1645816200000|2022-02-25 19:10:00|1392.24|1375.14|1397.25|1380.15|1400.74|1383.64|1391.23|1374.13|512
1645816500000|2022-02-25 19:15:00|1397.24|1380.14|1399.87|1382.77|1400.23|1383.13|1396.59|1379.49|426
1645816800000|2022-02-25 19:20:00|1399.88|1382.78|1403.4|1386.3|1406.65|1389.55|1399.41|1382.31|501
1645817100000|2022-02-25 19:25:00|1403.43|1386.33|1401.7|1384.6|1403.91|1386.81|1400.83|1383.73|601
1645817400000|2022-02-25 19:30:00|1401.71|1384.61|1393.45|1376.35|1403.14|1386.04|1392.71|1375.61|637
1645817700000|2022-02-25 19:35:00|1393.23|1376.13|1393.34|1376.24|1395.49|1378.39|1392.57|1375.47|414
1645818000000|2022-02-25 19:40:00|1393.24|1376.14|1392.35|1375.25|1394.68|1377.58|1390.08|1372.98|524
1645818300000|2022-02-25 19:45:00|1392.38|1375.28|1392.58|1375.48|1396.81|1379.71|1390.66|1373.56|547
1645818600000|2022-02-25 19:50:00|1392.56|1375.46|1388.45|1371.35|1392.56|1375.46|1384.8|1367.7|563
1645818900000|2022-02-25 19:55:00|1388.43|1371.33|1385.59|1368.49|1391.12|1374.02|1385.35|1368.25|511
1645819200000|2022-02-25 20:00:00|1385.7|1368.6|1387.75|1370.65|1391.43|1374.33|1384.28|1367.18|515
1645819500000|2022-02-25 20:05:00|1387.77|1370.67|1388.92|1371.82|1390.2|1373.1|1381.26|1364.16|534
1645819800000|2022-02-25 20:10:00|1388.93|1371.83|1393.73|1376.63|1393.91|1376.81|1388.93|1371.83|387
1645820100000|2022-02-25 20:15:00|1393.72|1376.62|1395.75|1378.65|1401.79|1384.69|1393.41|1376.31|541
1645820400000|2022-02-25 20:20:00|1395.77|1378.67|1395.12|1378.02|1396.88|1379.78|1391.16|1374.06|516
1645820700000|2022-02-25 20:25:00|1395.08|1377.98|1389.69|1372.59|1395.99|1378.89|1389.21|1372.11|568
1645821000000|2022-02-25 20:30:00|1389.77|1372.67|1388.53|1371.43|1395.17|1378.07|1388.5|1371.4|615
1645821300000|2022-02-25 20:35:00|1388.5|1371.4|1390.99|1373.89|1391.86|1374.76|1385.79|1368.69|611
1645821600000|2022-02-25 20:40:00|1391.02|1373.92|1395.99|1378.89|1397.9|1380.8|1390.45|1373.35|543
1645821900000|2022-02-25 20:45:00|1395.85|1378.75|1399.46|1382.36|1400.49|1383.39|1395.47|1378.37|569
1645822200000|2022-02-25 20:50:00|1399.65|1382.55|1410.89|1393.79|1411.16|1394.06|1399.34|1382.24|461
1645822500000|2022-02-25 20:55:00|1410.88|1393.78|1409.06|1391.96|1411.74|1394.64|1406.62|1389.52|706
1645822800000|2022-02-25 21:00:00|1409.05|1391.95|1404.21|1387.11|1409.22|1392.12|1403.09|1385.99|531
1645823100000|2022-02-25 21:05:00|1404.28|1387.18|1412.07|1394.97|1412.2|1395.1|1404.06|1386.96|340
1645823400000|2022-02-25 21:10:00|1412.02|1394.92|1415.42|1398.32|1416.08|1398.98|1412.02|1394.92|386
1645823700000|2022-02-25 21:15:00|1415.41|1398.31|1414.96|1397.86|1416.28|1399.18|1414.79|1397.69|366
1645824000000|2022-02-25 21:20:00|1414.97|1397.87|1414.67|1397.57|1416.14|1399.04|1414.44|1397.34|509
1645824300000|2022-02-25 21:25:00|1414.69|1397.59|1418.78|1401.68|1419.07|1401.97|1413.92|1396.82|277
1645824600000|2022-02-25 21:30:00|1418.73|1401.63|1416.64|1399.54|1422.32|1405.22|1416.4|1399.3|380
1645824900000|2022-02-25 21:35:00|1416.62|1399.52|1419.84|1402.74|1420.56|1403.46|1416.62|1399.52|293
1645825200000|2022-02-25 21:40:00|1419.83|1402.73|1418.07|1400.97|1419.88|1402.78|1416.62|1399.52|327
1645825500000|2022-02-25 21:45:00|1418.09|1400.99|1419.27|1402.17|1420.62|1403.52|1417.12|1400.02|463
1645825800000|2022-02-25 21:50:00|1419.28|1402.18|1421.83|1404.73|1422.69|1405.59|1418.59|1401.49|402
1645826100000|2022-02-25 21:55:00|1421.84|1404.74|1423.83|1406.73|1424.69|1407.59|1420.32|1403.22|316
1645862400000|2022-02-26 08:00:00|1456.89|1439.79|1452.62|1435.52|1457.86|1440.76|1452.62|1435.52|371
1645862700000|2022-02-26 08:05:00|1452.63|1435.53|1455.65|1438.55|1455.67|1438.57|1452.56|1435.46|410
1645863000000|2022-02-26 08:10:00|1455.59|1438.49|1457.8|1440.7|1457.81|1440.71|1452.78|1435.68|430
1645863300000|2022-02-26 08:15:00|1457.77|1440.67|1460.37|1443.27|1460.48|1443.38|1456.62|1439.52|454
1645863600000|2022-02-26 08:20:00|1460.51|1443.41|1460.31|1443.21|1467.95|1450.85|1460.31|1443.21|798
1645863900000|2022-02-26 08:25:00|1460.23|1443.13|1457.52|1440.42|1460.23|1443.13|1455.84|1438.74|441
1645864200000|2022-02-26 08:30:00|1457.48|1440.38|1455.15|1438.05|1458.58|1441.48|1454.83|1437.73|389
1645864500000|2022-02-26 08:35:00|1455.13|1438.03|1448.11|1431.01|1455.14|1438.04|1448.11|1431.01|386
1645864800000|2022-02-26 08:40:00|1448.02|1430.92|1443.02|1425.92|1448.02|1430.92|1441.13|1424.03|388
1645865100000|2022-02-26 08:45:00|1442.97|1425.87|1427.62|1410.52|1442.98|1425.88|1426.15|1409.05|664
1645865400000|2022-02-26 08:50:00|1427.63|1410.53|1422.05|1404.95|1428.73|1411.63|1419.91|1402.81|657
1645865700000|2022-02-26 08:55:00|1422.23|1405.13|1426.19|1409.09|1427.32|1410.22|1421.37|1404.27|720
1645866000000|2022-02-26 09:00:00|1426.2|1409.1|1433.76|1416.66|1436.44|1419.34|1424.76|1407.66|596
1645866300000|2022-02-26 09:05:00|1433.74|1416.64|1438.12|1421.02|1438.12|1421.02|1433.69|1416.59|382
1645866600000|2022-02-26 09:10:00|1438.14|1421.04|1425.21|1408.11|1439.23|1422.13|1423.07|1405.97|594
1645866900000|2022-02-26 09:15:00|1425.22|1408.12|1436.56|1419.46|1437.57|1420.47|1422.19|1405.09|605
1645867200000|2022-02-26 09:20:00|1436.61|1419.51|1438.97|1421.87|1438.97|1421.87|1433.82|1416.72|390
1645867500000|2022-02-26 09:25:00|1439.03|1421.93|1436.04|1418.94|1441.53|1424.43|1434.68|1417.58|514
1645867800000|2022-02-26 09:30:00|1436|1418.9|1438.56|1421.46|1440.09|1422.99|1435.05|1417.95|474
1645868100000|2022-02-26 09:35:00|1438.45|1421.35|1437.15|1420.05|1438.47|1421.37|1434.75|1417.65|503
1645868400000|2022-02-26 09:40:00|1437.19|1420.09|1438.85|1421.75|1439.66|1422.56|1436.04|1418.94|393
1645868700000|2022-02-26 09:45:00|1439.06|1421.96|1434.62|1417.52|1440.32|1423.22|1432.52|1415.42|548
1645869000000|2022-02-26 09:50:00|1434.51|1417.41|1430.87|1413.77|1434.6|1417.5|1430.87|1413.77|412
1645869300000|2022-02-26 09:55:00|1430.45|1413.35|1435.17|1418.07|1436.05|1418.95|1426.01|1408.91|517
1645869600000|2022-02-26 10:00:00|1435.15|1418.05|1440.59|1423.49|1440.59|1423.49|1432.99|1415.89|472
1645869900000|2022-02-26 10:05:00|1440.74|1423.64|1438.45|1421.35|1443.14|1426.04|1438.25|1421.15|369
1645870200000|2022-02-26 10:10:00|1438.46|1421.36|1440.41|1423.31|1442.51|1425.41|1437.71|1420.61|395
1645870500000|2022-02-26 10:15:00|1440.47|1423.37|1441.62|1424.52|1441.62|1424.52|1436.69|1419.59|508
1645870800000|2022-02-26 10:20:00|1441.57|1424.47|1441.1|1424|1444.33|1427.23|1441.08|1423.98|390
1645871100000|2022-02-26 10:25:00|1441.06|1423.96|1440.46|1423.36|1441.15|1424.05|1437.2|1420.1|470
1645871400000|2022-02-26 10:30:00|1440.33|1423.23|1439.3|1422.2|1441.65|1424.55|1439.08|1421.98|463
1645871700000|2022-02-26 10:35:00|1439.31|1422.21|1435.19|1418.09|1440.56|1423.46|1435.19|1418.09|301
1645872000000|2022-02-26 10:40:00|1435.21|1418.11|1435.89|1418.79|1436.25|1419.15|1433.04|1415.94|294
1645872300000|2022-02-26 10:45:00|1435.85|1418.75|1436.24|1419.14|1438.9|1421.8|1435.62|1418.52|354
1645872600000|2022-02-26 10:50:00|1436.23|1419.13|1444.38|1427.28|1445.12|1428.02|1436.05|1418.95|502
1645872900000|2022-02-26 10:55:00|1443.89|1426.79|1444.84|1427.74|1445.35|1428.25|1443.27|1426.17|439
1645873200000|2022-02-26 11:00:00|1444.83|1427.73|1445.85|1428.75|1449.48|1432.38|1444.41|1427.31|470
1645873500000|2022-02-26 11:05:00|1445.84|1428.74|1437.87|1420.77|1445.85|1428.75|1436.22|1419.12|479
1645873800000|2022-02-26 11:10:00|1437.5|1420.4|1435.02|1417.92|1437.5|1420.4|1434.72|1417.62|315
1645874100000|2022-02-26 11:15:00|1435.08|1417.98|1438.59|1421.49|1438.59|1421.49|1427.5|1410.4|567
1645874400000|2022-02-26 11:20:00|1438.75|1421.65|1436.83|1419.73|1440.19|1423.09|1436.29|1419.19|337
1645874700000|2022-02-26 11:25:00|1436.84|1419.74|1439.27|1422.17|1439.52|1422.42|1436.77|1419.67|236
1645875000000|2022-02-26 11:30:00|1440.84|1423.74|1442.53|1425.43|1446.71|1429.61|1439.01|1421.91|649
1645875300000|2022-02-26 11:35:00|1442.52|1425.42|1445.2|1428.1|1445.46|1428.36|1440.76|1423.66|455
1645875600000|2022-02-26 11:40:00|1445.52|1428.42|1448.42|1431.32|1448.42|1431.32|1445.52|1428.42|235
1645875900000|2022-02-26 11:45:00|1448.43|1431.33|1455.37|1438.27|1457.95|1440.85|1448.28|1431.18|473
1645876200000|2022-02-26 11:50:00|1455.38|1438.28|1453.21|1436.11|1456.22|1439.12|1449.84|1432.74|567
1645876500000|2022-02-26 11:55:00|1453.15|1436.05|1450.86|1433.76|1453.15|1436.05|1450.08|1432.98|449
1645876800000|2022-02-26 12:00:00|1450.88|1433.78|1444.16|1427.06|1454.12|1437.02|1443.98|1426.88|521
1645877100000|2022-02-26 12:05:00|1444.07|1426.97|1436.88|1419.78|1444.45|1427.35|1436.88|1419.78|469
1645877400000|2022-02-26 12:10:00|1437.01|1419.91|1442.66|1425.56|1444.42|1427.32|1435.82|1418.72|435
1645877700000|2022-02-26 12:15:00|1442.68|1425.58|1441.35|1424.25|1447.13|1430.03|1437.97|1420.87|453
1645878000000|2022-02-26 12:20:00|1441.62|1424.52|1440.15|1423.05|1442.5|1425.4|1438.36|1421.26|512
1645878300000|2022-02-26 12:25:00|1439.89|1422.79|1442.32|1425.22|1443.17|1426.07|1439.56|1422.46|451
1645878600000|2022-02-26 12:30:00|1442.31|1425.21|1446.54|1429.44|1449.08|1431.98|1441.06|1423.96|426
1645878900000|2022-02-26 12:35:00|1446.6|1429.5|1450.87|1433.77|1451.44|1434.34|1446.54|1429.44|324
1645879200000|2022-02-26 12:40:00|1450.91|1433.81|1454.21|1437.11|1454.72|1437.62|1448.56|1431.46|384
1645879500000|2022-02-26 12:45:00|1454.2|1437.1|1452.86|1435.76|1457.63|1440.53|1451.96|1434.86|324
1645879800000|2022-02-26 12:50:00|1452.85|1435.75|1453.51|1436.41|1456.12|1439.02|1452.63|1435.53|419
1645880100000|2022-02-26 12:55:00|1453.47|1436.37|1454.39|1437.29|1455.53|1438.43|1452.22|1435.12|501
1645880400000|2022-02-26 13:00:00|1454.38|1437.28|1449.35|1432.25|1457.02|1439.92|1449.32|1432.22|553
1645880700000|2022-02-26 13:05:00|1449.31|1432.21|1456.14|1439.04|1456.33|1439.23|1448.85|1431.75|393
1645881000000|2022-02-26 13:10:00|1456.13|1439.03|1465.11|1448.01|1465.11|1448.01|1455.08|1437.98|528
1645881300000|2022-02-26 13:15:00|1465.33|1448.23|1465.91|1448.81|1466.62|1449.52|1462.81|1445.71|562
1645881600000|2022-02-26 13:20:00|1466.07|1448.97|1464.2|1447.1|1466.07|1448.97|1461.78|1444.68|507
1645881900000|2022-02-26 13:25:00|1464.19|1447.09|1462.11|1445.01|1465.62|1448.52|1460.95|1443.85|471
1645882200000|2022-02-26 13:30:00|1462.14|1445.04|1459.57|1442.47|1462.17|1445.07|1459.22|1442.12|443
1645882500000|2022-02-26 13:35:00|1459.4|1442.3|1456.44|1439.34|1459.89|1442.79|1455.9|1438.8|420
1645882800000|2022-02-26 13:40:00|1456.51|1439.41|1454.91|1437.81|1456.77|1439.67|1453.96|1436.86|334
1645883100000|2022-02-26 13:45:00|1454.89|1437.79|1455.86|1438.76|1461.3|1444.2|1453.7|1436.6|492
1645883400000|2022-02-26 13:50:00|1455.74|1438.64|1453.22|1436.12|1455.77|1438.67|1448.7|1431.6|425
1645883700000|2022-02-26 13:55:00|1453.25|1436.15|1453.3|1436.2|1454.24|1437.14|1451.6|1434.5|351
1645884000000|2022-02-26 14:00:00|1453.31|1436.21|1460.22|1443.12|1460.22|1443.12|1452.48|1435.38|461
1645884300000|2022-02-26 14:05:00|1460.23|1443.13|1459.19|1442.09|1460.44|1443.34|1456.1|1439|412
1645884600000|2022-02-26 14:10:00|1459.2|1442.1|1454.05|1436.95|1459.2|1442.1|1453.84|1436.74|437
1645884900000|2022-02-26 14:15:00|1454.07|1436.97|1457.58|1440.48|1457.58|1440.48|1449.48|1432.38|633
1645885200000|2022-02-26 14:20:00|1457.56|1440.46|1456.09|1438.99|1458.65|1441.55|1454.36|1437.26|378
1645885500000|2022-02-26 14:25:00|1456.29|1439.19|1459.3|1442.2|1459.3|1442.2|1453.99|1436.89|460
1645885800000|2022-02-26 14:30:00|1459.46|1442.36|1467.52|1450.42|1468.91|1451.81|1458.32|1441.22|478
1645886100000|2022-02-26 14:35:00|1467.37|1450.27|1468.05|1450.95|1468.71|1451.61|1465.52|1448.42|553
1645886400000|2022-02-26 14:40:00|1468.22|1451.12|1462.32|1445.22|1470.23|1453.13|1462.32|1445.22|582
1645886700000|2022-02-26 14:45:00|1462.39|1445.29|1465.48|1448.38|1465.48|1448.38|1460.31|1443.21|525
1645887000000|2022-02-26 14:50:00|1465.51|1448.41|1465.9|1448.8|1466.6|1449.5|1464.81|1447.71|459
1645887300000|2022-02-26 14:55:00|1465.94|1448.84|1472.7|1455.6|1473.26|1456.16|1465.75|1448.65|484
1645887600000|2022-02-26 15:00:00|1472.69|1455.59|1474.5|1457.4|1475.96|1458.86|1472.65|1455.55|391
1645887900000|2022-02-26 15:05:00|1474.48|1457.38|1476.38|1459.28|1477.4|1460.3|1473.86|1456.76|468
1645888200000|2022-02-26 15:10:00|1476.43|1459.33|1471.63|1454.53|1480.19|1463.09|1471.4|1454.3|546
1645888500000|2022-02-26 15:15:00|1471.62|1454.52|1475.58|1458.48|1476.21|1459.11|1471.39|1454.29|409
1645888800000|2022-02-26 15:20:00|1475.78|1458.68|1475.76|1458.66|1477.91|1460.81|1472.81|1455.71|506
1645889100000|2022-02-26 15:25:00|1475.75|1458.65|1479.38|1462.28|1480.48|1463.38|1475.65|1458.55|565
1645889400000|2022-02-26 15:30:00|1479.37|1462.27|1482.52|1465.42|1484.43|1467.33|1478.39|1461.29|489
1645889700000|2022-02-26 15:35:00|1482.53|1465.43|1489.41|1472.31|1490.39|1473.29|1481.61|1464.51|521
1645890000000|2022-02-26 15:40:00|1489.42|1472.32|1483.42|1466.32|1489.42|1472.32|1482.13|1465.03|503
1645890300000|2022-02-26 15:45:00|1483.4|1466.3|1480.01|1462.91|1483.42|1466.32|1479.86|1462.76|481
1645890600000|2022-02-26 15:50:00|1479.69|1462.59|1478.34|1461.24|1479.76|1462.66|1477.3|1460.2|462
1645890900000|2022-02-26 15:55:00|1478.43|1461.33|1473.62|1456.52|1478.45|1461.35|1473.62|1456.52|470
1645891200000|2022-02-26 16:00:00|1473.75|1456.65|1479.73|1462.63|1479.88|1462.78|1470.47|1453.37|582
1645891500000|2022-02-26 16:05:00|1479.44|1462.34|1483.1|1466|1483.8|1466.7|1479.44|1462.34|361
1645891800000|2022-02-26 16:10:00|1483.29|1466.19|1479.5|1462.4|1484.45|1467.35|1478.54|1461.44|383
1645892100000|2022-02-26 16:15:00|1479.48|1462.38|1472.98|1455.88|1479.52|1462.42|1472.27|1455.17|439
1645892400000|2022-02-26 16:20:00|1472.97|1455.87|1475.92|1458.82|1477.34|1460.24|1472.68|1455.58|390
1645892700000|2022-02-26 16:25:00|1475.91|1458.81|1477.37|1460.27|1477.37|1460.27|1472.73|1455.63|409
1645893000000|2022-02-26 16:30:00|1477.34|1460.24|1473.91|1456.81|1477.56|1460.46|1472.04|1454.94|546
1645893300000|2022-02-26 16:35:00|1473.94|1456.84|1474.09|1456.99|1474.94|1457.84|1470.96|1453.86|523
1645893600000|2022-02-26 16:40:00|1474.07|1456.97|1475.61|1458.51|1476.7|1459.6|1473.57|1456.47|419
1645893900000|2022-02-26 16:45:00|1475.62|1458.52|1473.34|1456.24|1475.62|1458.52|1468.92|1451.82|490
1645894200000|2022-02-26 16:50:00|1473.33|1456.23|1467.88|1450.78|1474.96|1457.86|1467.69|1450.59|509
1645894500000|2022-02-26 16:55:00|1467.85|1450.75|1468.13|1451.03|1469.87|1452.77|1467.75|1450.65|473
1645894800000|2022-02-26 17:00:00|1468.24|1451.14|1463.99|1446.89|1468.36|1451.26|1463.38|1446.28|391
1645895100000|2022-02-26 17:05:00|1464.1|1447|1464.74|1447.64|1466.79|1449.69|1461.51|1444.41|427
1645895400000|2022-02-26 17:10:00|1464.73|1447.63|1468.98|1451.88|1469.45|1452.35|1463.03|1445.93|422
1645895700000|2022-02-26 17:15:00|1468.94|1451.84|1471.49|1454.39|1471.55|1454.45|1467.86|1450.76|390
1645896000000|2022-02-26 17:20:00|1471.5|1454.4|1473.6|1456.5|1474.19|1457.09|1470.74|1453.64|355
1645896300000|2022-02-26 17:25:00|1473.58|1456.48|1470.49|1453.39|1476.65|1459.55|1470.28|1453.18|392
1645896600000|2022-02-26 17:30:00|1470.51|1453.41|1467.08|1449.98|1472.63|1455.53|1467.08|1449.98|461
1645896900000|2022-02-26 17:35:00|1467.13|1450.03|1471.32|1454.22|1471.7|1454.6|1466.86|1449.76|387
1645897200000|2022-02-26 17:40:00|1471.43|1454.33|1474.3|1457.2|1474.3|1457.2|1470.79|1453.69|389
1645897500000|2022-02-26 17:45:00|1474.36|1457.26|1474.88|1457.78|1476.21|1459.11|1473.73|1456.63|506
1645897800000|2022-02-26 17:50:00|1474.84|1457.74|1473.81|1456.71|1475.73|1458.63|1473.68|1456.58|450
1645898100000|2022-02-26 17:55:00|1473.84|1456.74|1471.93|1454.83|1473.98|1456.88|1471.35|1454.25|375
1645898400000|2022-02-26 18:00:00|1471.94|1454.84|1469.88|1452.78|1472.59|1455.49|1468.91|1451.81|415
1645898700000|2022-02-26 18:05:00|1469.99|1452.89|1467.48|1450.38|1470.08|1452.98|1466.77|1449.67|430
1645899000000|2022-02-26 18:10:00|1467.47|1450.37|1463.84|1446.74|1467.86|1450.76|1463.59|1446.49|321
1645899300000|2022-02-26 18:15:00|1463.97|1446.87|1447.32|1430.22|1463.97|1446.87|1447.18|1430.08|512
1645899600000|2022-02-26 18:20:00|1447.41|1430.31|1447.17|1430.07|1450.89|1433.79|1443.16|1426.06|579
1645899900000|2022-02-26 18:25:00|1446.85|1429.75|1452.71|1435.61|1452.95|1435.85|1446.54|1429.44|391
1645900200000|2022-02-26 18:30:00|1452.67|1435.57|1454.87|1437.77|1455.55|1438.45|1449.45|1432.35|459
1645900500000|2022-02-26 18:35:00|1454.91|1437.81|1451.76|1434.66|1454.91|1437.81|1450.46|1433.36|270
1645900800000|2022-02-26 18:40:00|1451.86|1434.76|1449.75|1432.65|1452.12|1435.02|1448.42|1431.32|285
1645901100000|2022-02-26 18:45:00|1449.77|1432.67|1457.21|1440.11|1457.59|1440.49|1449.71|1432.61|432
1645901400000|2022-02-26 18:50:00|1457.35|1440.25|1459.89|1442.79|1460.87|1443.77|1456.57|1439.47|287
1645901700000|2022-02-26 18:55:00|1459.9|1442.8|1459.5|1442.4|1460.45|1443.35|1457.08|1439.98|414
1645902000000|2022-02-26 19:00:00|1459.48|1442.38|1469.46|1452.36|1469.46|1452.36|1459.48|1442.38|589
1645902300000|2022-02-26 19:05:00|1469.77|1452.67|1468.3|1451.2|1469.86|1452.76|1466.97|1449.87|480
1645902600000|2022-02-26 19:10:00|1468.35|1451.25|1467.22|1450.12|1469.71|1452.61|1463.73|1446.63|586
1645902900000|2022-02-26 19:15:00|1467.2|1450.1|1468.66|1451.56|1470.89|1453.79|1467.2|1450.1|536
1645903200000|2022-02-26 19:20:00|1468.61|1451.51|1467.01|1449.91|1468.66|1451.56|1464.92|1447.82|462
1645903500000|2022-02-26 19:25:00|1467.02|1449.92|1471.87|1454.77|1474.89|1457.79|1464.91|1447.81|649
1645903800000|2022-02-26 19:30:00|1471.86|1454.76|1469.77|1452.67|1472.95|1455.85|1468.7|1451.6|465
1645904100000|2022-02-26 19:35:00|1469.78|1452.68|1476.12|1459.02|1476.12|1459.02|1469.56|1452.46|373
1645904400000|2022-02-26 19:40:00|1476.11|1459.01|1473.46|1456.36|1476.11|1459.01|1472|1454.9|306
1645904700000|2022-02-26 19:45:00|1473.51|1456.41|1468.76|1451.66|1473.51|1456.41|1467.84|1450.74|402
1645905000000|2022-02-26 19:50:00|1468.86|1451.76|1469.55|1452.45|1469.95|1452.85|1467.05|1449.95|399
1645905300000|2022-02-26 19:55:00|1469.52|1452.42|1467.05|1449.95|1469.98|1452.88|1466.29|1449.19|309
1645905600000|2022-02-26 20:00:00|1467.01|1449.91|1467.95|1450.85|1469.08|1451.98|1466.69|1449.59|359
1645905900000|2022-02-26 20:05:00|1467.97|1450.87|1467.46|1450.36|1468.01|1450.91|1465.23|1448.13|301
1645906200000|2022-02-26 20:10:00|1467.45|1450.35|1469.79|1452.69|1470.2|1453.1|1465.31|1448.21|282
1645906500000|2022-02-26 20:15:00|1469.77|1452.67|1469.94|1452.84|1470.5|1453.4|1468.91|1451.81|333
1645906800000|2022-02-26 20:20:00|1469.98|1452.88|1470.94|1453.84|1472.08|1454.98|1469.79|1452.69|322
1645907100000|2022-02-26 20:25:00|1470.95|1453.85|1478.76|1461.66|1480.59|1463.49|1470.89|1453.79|347
1645907400000|2022-02-26 20:30:00|1478.82|1461.72|1481.19|1464.09|1482.31|1465.21|1478.66|1461.56|406
1645907700000|2022-02-26 20:35:00|1481.21|1464.11|1482.31|1465.21|1483.99|1466.89|1480.32|1463.22|376
1645908000000|2022-02-26 20:40:00|1482.32|1465.22|1481.88|1464.78|1483.3|1466.2|1480.53|1463.43|353
1645908300000|2022-02-26 20:45:00|1481.89|1464.79|1483.18|1466.08|1484.45|1467.35|1480.85|1463.75|403
1645908600000|2022-02-26 20:50:00|1483.13|1466.03|1491.42|1474.32|1491.42|1474.32|1480.74|1463.64|386
1645908900000|2022-02-26 20:55:00|1491.41|1474.31|1483.94|1466.84|1491.68|1474.58|1483.94|1466.84|432
1645909200000|2022-02-26 21:00:00|1483.97|1466.87|1485.3|1468.2|1485.52|1468.42|1481.92|1464.82|471
1645909500000|2022-02-26 21:05:00|1485.29|1468.19|1487.22|1470.12|1487.23|1470.13|1482.93|1465.83|402
1645909800000|2022-02-26 21:10:00|1487.24|1470.14|1493.62|1476.52|1494.46|1477.36|1487.22|1470.12|534
1645910100000|2022-02-26 21:15:00|1493.67|1476.57|1488.64|1471.54|1493.71|1476.61|1487.82|1470.72|502
1645910400000|2022-02-26 21:20:00|1488.69|1471.59|1495.71|1478.61|1496.32|1479.22|1488.67|1471.57|725
1645910700000|2022-02-26 21:25:00|1495.72|1478.62|1502.13|1485.03|1502.13|1485.03|1495.61|1478.51|419
1645911000000|2022-02-26 21:30:00|1502.14|1485.04|1493.36|1476.26|1502.21|1485.11|1492.39|1475.29|505
1645911300000|2022-02-26 21:35:00|1493.38|1476.28|1492.19|1475.09|1494.26|1477.16|1489.59|1472.49|362
1645911600000|2022-02-26 21:40:00|1492.2|1475.1|1492.7|1475.6|1494.88|1477.78|1491.63|1474.53|423
1645911900000|2022-02-26 21:45:00|1492.45|1475.35|1490.22|1473.12|1492.57|1475.47|1486.17|1469.07|388
1645912200000|2022-02-26 21:50:00|1490.16|1473.06|1489.31|1472.21|1490.16|1473.06|1487.17|1470.07|375
1645912500000|2022-02-26 21:55:00|1489.33|1472.23|1490.27|1473.17|1491.58|1474.48|1489.33|1472.23|437
1645912800000|2022-02-26 22:00:00|1489.97|1472.87|1487.64|1470.54|1492.09|1474.99|1485.08|1467.98|466
1645913100000|2022-02-26 22:05:00|1487.59|1470.49|1486.97|1469.87|1489.25|1472.15|1486.33|1469.23|358
1645913400000|2022-02-26 22:10:00|1486.94|1469.84|1485.96|1468.86|1488.43|1471.33|1485.88|1468.78|319
1645913700000|2022-02-26 22:15:00|1485.97|1468.87|1475.63|1458.53|1487.76|1470.66|1474|1456.9|295
1645914000000|2022-02-26 22:20:00|1475.44|1458.34|1480.04|1462.94|1481.23|1464.13|1474.75|1457.65|377
1645914300000|2022-02-26 22:25:00|1479.99|1462.89|1480.35|1463.25|1481.19|1464.09|1478.98|1461.88|281
1645914600000|2022-02-26 22:30:00|1480.34|1463.24|1482.7|1465.6|1482.7|1465.6|1479.24|1462.14|180
1645914900000|2022-02-26 22:35:00|1482.71|1465.61|1485.17|1468.07|1485.17|1468.07|1482.64|1465.54|101
1645915200000|2022-02-26 22:40:00|1485.15|1468.05|1478.59|1461.49|1485.33|1468.23|1477.71|1460.61|201
1645915500000|2022-02-26 22:45:00|1478.6|1461.5|1481.56|1464.46|1482.18|1465.08|1478.51|1461.41|197
1645915800000|2022-02-26 22:50:00|1481.58|1464.48|1480.42|1463.32|1481.58|1464.48|1479.94|1462.84|166
1645916100000|2022-02-26 22:55:00|1480.45|1463.35|1478.17|1461.07|1480.57|1463.47|1474.95|1457.85|259
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1463.24|1446.14|1478.51|1461.41|1462.63|1445.53|406
1645916700000|2022-02-26 23:05:00|1463.23|1446.13|1462.48|1445.38|1464.73|1447.63|1460.43|1443.33|362
1645917000000|2022-02-26 23:10:00|1462.47|1445.37|1465.82|1448.72|1468.26|1451.16|1462.47|1445.37|470
1645917300000|2022-02-26 23:15:00|1466.27|1449.17|1468.81|1451.71|1470.42|1453.32|1466.05|1448.95|356
1645917600000|2022-02-26 23:20:00|1468.74|1451.64|1470.69|1453.59|1471.99|1454.89|1467.88|1450.78|358
1645917900000|2022-02-26 23:25:00|1470.61|1453.51|1469.61|1452.51|1473.8|1456.7|1467.12|1450.02|453
1645918200000|2022-02-26 23:30:00|1468.95|1451.85|1468.79|1451.69|1469.06|1451.96|1461.93|1444.83|546
1645918500000|2022-02-26 23:35:00|1468.85|1451.75|1469.8|1452.7|1472.33|1455.23|1468.79|1451.69|328
1645918800000|2022-02-26 23:40:00|1469.59|1452.49|1465.02|1447.92|1469.66|1452.56|1461.78|1444.68|515
1645919100000|2022-02-26 23:45:00|1465.01|1447.91|1471.19|1454.09|1475.43|1458.33|1464.19|1447.09|403
1645919400000|2022-02-26 23:50:00|1471.31|1454.21|1476.13|1459.03|1476.77|1459.67|1470.08|1452.98|395
1645919700000|2022-02-26 23:55:00|1476.18|1459.08|1480.34|1463.24|1481.23|1464.13|1476.18|1459.08|363
1645920000000|2022-02-27 00:00:00|1480.63|1463.53|1472.71|1455.61|1481.61|1464.51|1472.67|1455.57|474
1645920300000|2022-02-27 00:05:00|1472.7|1455.6|1477.96|1460.86|1480.05|1462.95|1470.49|1453.39|393
1645920600000|2022-02-27 00:10:00|1477.97|1460.87|1485.3|1468.2|1485.42|1468.32|1477.38|1460.28|353
1645920900000|2022-02-27 00:15:00|1485.42|1468.32|1484.43|1467.33|1487.67|1470.57|1482.64|1465.54|334
1645921200000|2022-02-27 00:20:00|1484.42|1467.32|1471.7|1454.6|1484.42|1467.32|1471.45|1454.35|383
1645921500000|2022-02-27 00:25:00|1471.85|1454.75|1455.11|1438.01|1471.85|1454.75|1455.11|1438.01|406
1645921800000|2022-02-27 00:30:00|1455.1|1438|1445.58|1428.48|1455.1|1438|1440.31|1423.21|755
1645922100000|2022-02-27 00:35:00|1445.66|1428.56|1434.21|1417.11|1448.76|1431.66|1433.93|1416.83|691
1645922400000|2022-02-27 00:40:00|1434.19|1417.09|1438.44|1421.34|1441.69|1424.59|1434.19|1417.09|521
1645922700000|2022-02-27 00:45:00|1438.34|1421.24|1435.87|1418.77|1440.37|1423.27|1434.43|1417.33|591
1645923000000|2022-02-27 00:50:00|1435.79|1418.69|1442.66|1425.56|1442.73|1425.63|1435.39|1418.29|422
1645923300000|2022-02-27 00:55:00|1442.68|1425.58|1441.39|1424.29|1448.45|1431.35|1441.19|1424.09|444
1645923600000|2022-02-27 01:00:00|1441.31|1424.21|1434.25|1417.15|1444.85|1427.75|1434.23|1417.13|605
1645923900000|2022-02-27 01:05:00|1434.19|1417.09|1421.81|1404.71|1434.22|1417.12|1420.92|1403.82|790
1645924200000|2022-02-27 01:10:00|1421.8|1404.7|1422.94|1405.84|1424.13|1407.03|1416.77|1399.67|740
1645924500000|2022-02-27 01:15:00|1422.84|1405.74|1431.39|1414.29|1434.7|1417.6|1421.99|1404.89|537
1645924800000|2022-02-27 01:20:00|1431.22|1414.12|1432.37|1415.27|1434.99|1417.89|1430.12|1413.02|496
1645925100000|2022-02-27 01:25:00|1432.4|1415.3|1418.89|1401.79|1435.39|1418.29|1418.82|1401.72|576
1645925400000|2022-02-27 01:30:00|1418.8|1401.7|1429.03|1411.93|1430.09|1412.99|1418.45|1401.35|585
1645925700000|2022-02-27 01:35:00|1429|1411.9|1426.44|1409.34|1430.23|1413.13|1423.4|1406.3|622
1645926000000|2022-02-27 01:40:00|1426.47|1409.37|1434.05|1416.95|1434.81|1417.71|1426.45|1409.35|444
1645926300000|2022-02-27 01:45:00|1434.08|1416.98|1437.26|1420.16|1437.32|1420.22|1433.82|1416.72|515
1645926600000|2022-02-27 01:50:00|1437.27|1420.17|1433.18|1416.08|1437.35|1420.25|1429.89|1412.79|596
1645926900000|2022-02-27 01:55:00|1433.15|1416.05|1419.49|1402.39|1436.81|1419.71|1419.07|1401.97|613
1645927200000|2022-02-27 02:00:00|1419.48|1402.38|1428.04|1410.94|1429.06|1411.96|1417.58|1400.48|547
1645927500000|2022-02-27 02:05:00|1428.05|1410.95|1435.71|1418.61|1435.78|1418.68|1428.03|1410.93|443
1645927800000|2022-02-27 02:10:00|1435.67|1418.57|1437.1|1420|1437.28|1420.18|1433.78|1416.68|358
1645928100000|2022-02-27 02:15:00|1437.21|1420.11|1434.24|1417.14|1438.06|1420.96|1432.57|1415.47|542
1645928400000|2022-02-27 02:20:00|1434.22|1417.12|1426.69|1409.59|1434.45|1417.35|1424.16|1407.06|481
1645928700000|2022-02-27 02:25:00|1426.63|1409.53|1429.15|1412.05|1429.96|1412.86|1425.36|1408.26|414
1645929000000|2022-02-27 02:30:00|1429.16|1412.06|1432.13|1415.03|1432.19|1415.09|1427.41|1410.31|507
1645929300000|2022-02-27 02:35:00|1432.02|1414.92|1430.29|1413.19|1432.02|1414.92|1429.04|1411.94|411
1645929600000|2022-02-27 02:40:00|1430.22|1413.12|1433.31|1416.21|1433.88|1416.78|1430.11|1413.01|320
1645929900000|2022-02-27 02:45:00|1433.28|1416.18|1434.17|1417.07|1434.17|1417.07|1429.47|1412.37|427
1645930200000|2022-02-27 02:50:00|1434.02|1416.92|1434.69|1417.59|1436.02|1418.92|1432.94|1415.84|315
1645930500000|2022-02-27 02:55:00|1434.76|1417.66|1435.81|1418.71|1437.71|1420.61|1434.76|1417.66|285
1645930800000|2022-02-27 03:00:00|1435.82|1418.72|1439.44|1422.34|1439.72|1422.62|1434.92|1417.82|322
1645931100000|2022-02-27 03:05:00|1439.56|1422.46|1438.26|1421.16|1441.13|1424.03|1437.62|1420.52|370
1645931400000|2022-02-27 03:10:00|1438.31|1421.21|1436.5|1419.4|1440.16|1423.06|1436.26|1419.16|427
1645931700000|2022-02-27 03:15:00|1436.52|1419.42|1433.8|1416.7|1437.14|1420.04|1433.32|1416.22|353
1645932000000|2022-02-27 03:20:00|1433.79|1416.69|1439.94|1422.84|1440.61|1423.51|1433.73|1416.63|355
1645932300000|2022-02-27 03:25:00|1439.97|1422.87|1438.27|1421.17|1441.83|1424.73|1438.27|1421.17|432
1645932600000|2022-02-27 03:30:00|1438.22|1421.12|1434.89|1417.79|1439.59|1422.49|1434.49|1417.39|404
1645932900000|2022-02-27 03:35:00|1434.87|1417.77|1433.44|1416.34|1435.11|1418.01|1431.48|1414.38|307
1645933200000|2022-02-27 03:40:00|1433.41|1416.31|1426.51|1409.41|1433.44|1416.34|1424.72|1407.62|350
1645933500000|2022-02-27 03:45:00|1426.54|1409.44|1426.66|1409.56|1427.64|1410.54|1426.03|1408.93|409
1645933800000|2022-02-27 03:50:00|1426.64|1409.54|1421.21|1404.11|1426.64|1409.54|1420.86|1403.76|312
1645934100000|2022-02-27 03:55:00|1421.22|1404.12|1421.47|1404.37|1422.19|1405.09|1419.87|1402.77|260
1645934400000|2022-02-27 04:00:00|1421.46|1404.36|1417.15|1400.05|1421.74|1404.64|1413.75|1396.65|477
1645934700000|2022-02-27 04:05:00|1417.18|1400.08|1416.14|1399.04|1418.04|1400.94|1414.48|1397.38|324
1645935000000|2022-02-27 04:10:00|1416.15|1399.05|1418.48|1401.38|1418.57|1401.47|1415.96|1398.86|241
1645935300000|2022-02-27 04:15:00|1418.49|1401.39|1415.25|1398.15|1420.44|1403.34|1415.19|1398.09|397
1645935600000|2022-02-27 04:20:00|1415.32|1398.22|1418.53|1401.43|1419.73|1402.63|1415.05|1397.95|247
1645935900000|2022-02-27 04:25:00|1418.52|1401.42|1424.12|1407.02|1425.02|1407.92|1418.48|1401.38|316
1645936200000|2022-02-27 04:30:00|1424.29|1407.19|1419.48|1402.38|1425.72|1408.62|1419.02|1401.92|323
1645936500000|2022-02-27 04:35:00|1419.49|1402.39|1422.24|1405.14|1422.26|1405.16|1419.03|1401.93|297
1645936800000|2022-02-27 04:40:00|1422.26|1405.16|1420.38|1403.28|1422.33|1405.23|1418.89|1401.79|325
1645937100000|2022-02-27 04:45:00|1420.4|1403.3|1416.69|1399.59|1421.73|1404.63|1416.69|1399.59|318
1645937400000|2022-02-27 04:50:00|1416.82|1399.72|1414.1|1397|1418.05|1400.95|1413.3|1396.2|350
1645937700000|2022-02-27 04:55:00|1414.11|1397.01|1415.22|1398.12|1417.07|1399.97|1414.09|1396.99|270
1645938000000|2022-02-27 05:00:00|1415.17|1398.07|1409.08|1391.98|1415.6|1398.5|1405.24|1388.14|396
1645938300000|2022-02-27 05:05:00|1409.14|1392.04|1413.92|1396.82|1413.92|1396.82|1408.43|1391.33|353
1645938600000|2022-02-27 05:10:00|1413.94|1396.84|1416.28|1399.18|1418.13|1401.03|1412.88|1395.78|403
1645938900000|2022-02-27 05:15:00|1416.34|1399.24|1416.53|1399.43|1418.88|1401.78|1416.34|1399.24|356
1645939200000|2022-02-27 05:20:00|1416.52|1399.42|1419.04|1401.94|1419.07|1401.97|1414.79|1397.69|407
1645939500000|2022-02-27 05:25:00|1419.03|1401.93|1418.1|1401|1419.04|1401.94|1417.54|1400.44|309
1645939800000|2022-02-27 05:30:00|1418.09|1400.99|1417.52|1400.42|1418.39|1401.29|1416.28|1399.18|245
1645940100000|2022-02-27 05:35:00|1417.5|1400.4|1421.61|1404.51|1422.89|1405.79|1416.72|1399.62|321
1645940400000|2022-02-27 05:40:00|1421.62|1404.52|1424.36|1407.26|1424.55|1407.45|1420.23|1403.13|312
1645940700000|2022-02-27 05:45:00|1424.34|1407.24|1421.13|1404.03|1426.78|1409.68|1421.06|1403.96|451
1645941000000|2022-02-27 05:50:00|1421.12|1404.02|1420.56|1403.46|1422.35|1405.25|1419.6|1402.5|346
1645941300000|2022-02-27 05:55:00|1420.41|1403.31|1416.55|1399.45|1420.41|1403.31|1416.55|1399.45|331
1645941600000|2022-02-27 06:00:00|1416.49|1399.39|1422.36|1405.26|1422.53|1405.43|1415.93|1398.83|363
1645941900000|2022-02-27 06:05:00|1422.38|1405.28|1424.13|1407.03|1424.16|1407.06|1422.18|1405.08|185
1645942200000|2022-02-27 06:10:00|1424.14|1407.04|1424.42|1407.32|1425.25|1408.15|1423.28|1406.18|347
1645942500000|2022-02-27 06:15:00|1424.4|1407.3|1423.01|1405.91|1424.62|1407.52|1421.16|1404.06|294
1645942800000|2022-02-27 06:20:00|1423.02|1405.92|1423.28|1406.18|1423.47|1406.37|1421.22|1404.12|402
1645943100000|2022-02-27 06:25:00|1423.03|1405.93|1426.73|1409.63|1428.07|1410.97|1423.01|1405.91|372
1645943400000|2022-02-27 06:30:00|1426.75|1409.65|1428.17|1411.07|1429.02|1411.92|1426.74|1409.64|415
1645943700000|2022-02-27 06:35:00|1428.19|1411.09|1429.1|1412|1430.25|1413.15|1428.19|1411.09|334
1645944000000|2022-02-27 06:40:00|1429.09|1411.99|1429.82|1412.72|1430.12|1413.02|1428.86|1411.76|310
1645944300000|2022-02-27 06:45:00|1429.81|1412.71|1428.63|1411.53|1430.02|1412.92|1427.95|1410.85|427
1645944600000|2022-02-27 06:50:00|1428.65|1411.55|1428.33|1411.23|1429.5|1412.4|1427.87|1410.77|367
1645944900000|2022-02-27 06:55:00|1428.35|1411.25|1431.09|1413.99|1432.97|1415.87|1428.27|1411.17|479
1645945200000|2022-02-27 07:00:00|1431.18|1414.08|1434.12|1417.02|1434.45|1417.35|1431.17|1414.07|374
1645945500000|2022-02-27 07:05:00|1434.13|1417.03|1431.07|1413.97|1434.99|1417.89|1429.79|1412.69|387
1645945800000|2022-02-27 07:10:00|1431.06|1413.96|1430.45|1413.35|1433.1|1416|1429.05|1411.95|351
1645946100000|2022-02-27 07:15:00|1430.5|1413.4|1432.35|1415.25|1432.43|1415.33|1429.7|1412.6|316
1645946400000|2022-02-27 07:20:00|1432.66|1415.56|1435.74|1418.64|1435.95|1418.85|1432.29|1415.19|401
1645946700000|2022-02-27 07:25:00|1435.73|1418.63|1434.85|1417.75|1435.73|1418.63|1433.91|1416.81|472
1645947000000|2022-02-27 07:30:00|1434.86|1417.76|1437.11|1420.01|1437.11|1420.01|1433.53|1416.43|339
1645947300000|2022-02-27 07:35:00|1437.08|1419.98|1436.53|1419.43|1437.72|1420.62|1436.26|1419.16|331
1645947600000|2022-02-27 07:40:00|1436.5|1419.4|1437.15|1420.05|1437.8|1420.7|1436.1|1419|333
1645947900000|2022-02-27 07:45:00|1437.11|1420.01|1433.96|1416.86|1437.93|1420.83|1433.23|1416.13|409
1645948200000|2022-02-27 07:50:00|1433.97|1416.87|1436.14|1419.04|1436.16|1419.06|1433.27|1416.17|383
1645948500000|2022-02-27 07:55:00|1436.15|1419.05|1435.74|1418.64|1436.42|1419.32|1434.92|1417.82|271
1645948800000|2022-02-27 08:00:00|1435.56|1418.46|1435.53|1418.43|1437.84|1420.74|1434.14|1417.04|341
1645949100000|2022-02-27 08:05:00|1435.48|1418.38|1429.08|1411.98|1435.48|1418.38|1428.12|1411.02|379
1645949400000|2022-02-27 08:10:00|1429.07|1411.97|1432.25|1415.15|1432.78|1415.68|1428.49|1411.39|285
1645949700000|2022-02-27 08:15:00|1432.42|1415.32|1427.13|1410.03|1432.42|1415.32|1426.1|1409|371
1645950000000|2022-02-27 08:20:00|1427.15|1410.05|1428.09|1410.99|1430.47|1413.37|1427.14|1410.04|433
1645950300000|2022-02-27 08:25:00|1428.06|1410.96|1436.5|1419.4|1438.11|1421.01|1428.03|1410.93|530
1645950600000|2022-02-27 08:30:00|1436.45|1419.35|1443.48|1426.38|1444.34|1427.24|1436.4|1419.3|386
1645950900000|2022-02-27 08:35:00|1443.47|1426.37|1436.18|1419.08|1443.53|1426.43|1435.29|1418.19|487
1645951200000|2022-02-27 08:40:00|1436.17|1419.07|1427.74|1410.64|1436.17|1419.07|1425.89|1408.79|445
1645951500000|2022-02-27 08:45:00|1427.73|1410.63|1438.59|1421.49|1440.07|1422.97|1426.82|1409.72|585
1645951800000|2022-02-27 08:50:00|1438.61|1421.51|1439.58|1422.48|1441.68|1424.58|1437.54|1420.44|399
1645952100000|2022-02-27 08:55:00|1439.57|1422.47|1438.07|1420.97|1439.57|1422.47|1437.31|1420.21|368
1645952400000|2022-02-27 09:00:00|1438.06|1420.96|1434.11|1417.01|1440.96|1423.86|1433.64|1416.54|517
1645952700000|2022-02-27 09:05:00|1434.1|1417|1441.96|1424.86|1442.35|1425.25|1434.07|1416.97|384
1645953000000|2022-02-27 09:10:00|1441.99|1424.89|1447.42|1430.32|1448.05|1430.95|1440.99|1423.89|402
1645953300000|2022-02-27 09:15:00|1447.4|1430.3|1451.04|1433.94|1454.93|1437.83|1445.13|1428.03|550
1645953600000|2022-02-27 09:20:00|1451.02|1433.92|1445.88|1428.78|1453.12|1436.02|1445.03|1427.93|638
1645953900000|2022-02-27 09:25:00|1445.95|1428.85|1443.61|1426.51|1446.13|1429.03|1443.6|1426.5|433
1645954200000|2022-02-27 09:30:00|1443.55|1426.45|1440.64|1423.54|1443.67|1426.57|1440.64|1423.54|482
1645954500000|2022-02-27 09:35:00|1440.61|1423.51|1441.39|1424.29|1441.41|1424.31|1437.58|1420.48|550
1645954800000|2022-02-27 09:40:00|1441.38|1424.28|1441.79|1424.69|1443.62|1426.52|1439.84|1422.74|559
1645955100000|2022-02-27 09:45:00|1441.77|1424.67|1444.99|1427.89|1445.22|1428.12|1440.49|1423.39|549
1645955400000|2022-02-27 09:50:00|1445.01|1427.91|1445.31|1428.21|1448.64|1431.54|1444.85|1427.75|619
1645955700000|2022-02-27 09:55:00|1445.3|1428.2|1449.09|1431.99|1449.42|1432.32|1445.27|1428.17|566
1645956000000|2022-02-27 10:00:00|1449.06|1431.96|1448.37|1431.27|1450.07|1432.97|1446.3|1429.2|558
1645956300000|2022-02-27 10:05:00|1448.33|1431.23|1446.54|1429.44|1448.33|1431.23|1445.38|1428.28|510
1645956600000|2022-02-27 10:10:00|1446.58|1429.48|1443.66|1426.56|1446.6|1429.5|1442.36|1425.26|509
1645956900000|2022-02-27 10:15:00|1443.71|1426.61|1441|1423.9|1444.7|1427.6|1440.99|1423.89|431
1645957200000|2022-02-27 10:20:00|1440.86|1423.76|1443.21|1426.11|1443.21|1426.11|1440.33|1423.23|468
1645957500000|2022-02-27 10:25:00|1443.22|1426.12|1449.46|1432.36|1450.03|1432.93|1443.17|1426.07|572
1645957800000|2022-02-27 10:30:00|1449.47|1432.37|1451.79|1434.69|1451.95|1434.85|1449.05|1431.95|367
1645958100000|2022-02-27 10:35:00|1451.81|1434.71|1454.6|1437.5|1454.78|1437.68|1450.33|1433.23|367
1645958400000|2022-02-27 10:40:00|1454.76|1437.66|1460.18|1443.08|1461.71|1444.61|1453.23|1436.13|678
1645958700000|2022-02-27 10:45:00|1460.19|1443.09|1465.1|1448|1465.97|1448.87|1456.28|1439.18|604
1645959000000|2022-02-27 10:50:00|1465.11|1448.01|1463.34|1446.24|1467.99|1450.89|1463.14|1446.04|564
1645959300000|2022-02-27 10:55:00|1463.33|1446.23|1463.36|1446.26|1464.12|1447.02|1459.18|1442.08|535
1645959600000|2022-02-27 11:00:00|1462.9|1445.8|1460.85|1443.75|1466.46|1449.36|1460.85|1443.75|532
1645959900000|2022-02-27 11:05:00|1460.81|1443.71|1462.85|1445.75|1464.14|1447.04|1460.25|1443.15|434
1645960200000|2022-02-27 11:10:00|1462.8|1445.7|1464.68|1447.58|1465.23|1448.13|1462.41|1445.31|415
1645960500000|2022-02-27 11:15:00|1464.69|1447.59|1461.99|1444.89|1465.34|1448.24|1455.48|1438.38|602
1645960800000|2022-02-27 11:20:00|1461.97|1444.87|1463.09|1445.99|1463.67|1446.57|1459.13|1442.03|547
1645961100000|2022-02-27 11:25:00|1463.1|1446|1473.57|1456.47|1476.81|1459.71|1462.99|1445.89|611
1645961400000|2022-02-27 11:30:00|1473.55|1456.45|1469.69|1452.59|1475.16|1458.06|1467.97|1450.87|532
1645961700000|2022-02-27 11:35:00|1469.67|1452.57|1469.98|1452.88|1471.08|1453.98|1468.68|1451.58|484
1645962000000|2022-02-27 11:40:00|1469.96|1452.86|1465.52|1448.42|1469.99|1452.89|1464.37|1447.27|474
1645962300000|2022-02-27 11:45:00|1465.53|1448.43|1469.81|1452.71|1469.81|1452.71|1465.16|1448.06|499
1645962600000|2022-02-27 11:50:00|1469.89|1452.79|1470.18|1453.08|1473.05|1455.95|1469.84|1452.74|391
1645962900000|2022-02-27 11:55:00|1470.15|1453.05|1473.19|1456.09|1473.48|1456.38|1469.31|1452.21|367
1645963200000|2022-02-27 12:00:00|1473.5|1456.4|1480.59|1463.49|1482.09|1464.99|1473.5|1456.4|492
1645963500000|2022-02-27 12:05:00|1480.58|1463.48|1478.38|1461.28|1482.94|1465.84|1478.11|1461.01|522
1645963800000|2022-02-27 12:10:00|1478.39|1461.29|1471.64|1454.54|1479.48|1462.38|1469.85|1452.75|599
1645964100000|2022-02-27 12:15:00|1471.63|1454.53|1466.3|1449.2|1472.39|1455.29|1466.3|1449.2|404
1645964400000|2022-02-27 12:20:00|1466.22|1449.12|1472.35|1455.25|1472.66|1455.56|1466.04|1448.94|563
1645964700000|2022-02-27 12:25:00|1472.36|1455.26|1470.85|1453.75|1474.3|1457.2|1470.82|1453.72|543
1645965000000|2022-02-27 12:30:00|1470.78|1453.68|1471.8|1454.7|1472.82|1455.72|1469.8|1452.7|466
1645965300000|2022-02-27 12:35:00|1471.81|1454.71|1473.47|1456.37|1475.09|1457.99|1471.78|1454.68|468
1645965600000|2022-02-27 12:40:00|1473.52|1456.42|1475.47|1458.37|1476.45|1459.35|1473.28|1456.18|355
1645965900000|2022-02-27 12:45:00|1475.49|1458.39|1484.59|1467.49|1485.68|1468.58|1475.12|1458.02|579
1645966200000|2022-02-27 12:50:00|1484.97|1467.87|1489.98|1472.88|1492.6|1475.5|1484.97|1467.87|594
1645966500000|2022-02-27 12:55:00|1490.02|1472.92|1492.28|1475.18|1492.79|1475.69|1489.38|1472.28|440
1645966800000|2022-02-27 13:00:00|1492.32|1475.22|1485.71|1468.61|1493.78|1476.68|1484.78|1467.68|590
1645967100000|2022-02-27 13:05:00|1485.7|1468.6|1488.44|1471.34|1489.81|1472.71|1485.58|1468.48|512
1645967400000|2022-02-27 13:10:00|1488.43|1471.33|1491.96|1474.86|1492.11|1475.01|1487.15|1470.05|566
1645967700000|2022-02-27 13:15:00|1491.77|1474.67|1487.34|1470.24|1491.88|1474.78|1487.16|1470.06|587
1645968000000|2022-02-27 13:20:00|1487.28|1470.18|1487.5|1470.4|1488.47|1471.37|1485.2|1468.1|436
1645968300000|2022-02-27 13:25:00|1487.52|1470.42|1482.69|1465.59|1488.99|1471.89|1482.38|1465.28|499
1645968600000|2022-02-27 13:30:00|1482.7|1465.6|1463.31|1446.21|1485.15|1468.05|1463.22|1446.12|604
1645968900000|2022-02-27 13:35:00|1463.32|1446.22|1457.64|1440.54|1466.1|1449|1453.8|1436.7|769
1645969200000|2022-02-27 13:40:00|1457.63|1440.53|1443.57|1426.47|1459.6|1442.5|1443.57|1426.47|800
1645969500000|2022-02-27 13:45:00|1443.56|1426.46|1450.71|1433.61|1460.61|1443.51|1431.48|1414.38|848
1645969800000|2022-02-27 13:50:00|1450.69|1433.59|1462.95|1445.85|1466.38|1449.28|1448.27|1431.17|668
1645970100000|2022-02-27 13:55:00|1463.03|1445.93|1467.1|1450|1471.54|1454.44|1461.39|1444.29|793
1645970400000|2022-02-27 14:00:00|1467.12|1450.02|1457.39|1440.29|1474.58|1457.48|1455.74|1438.64|776
1645970700000|2022-02-27 14:05:00|1457.37|1440.27|1447.3|1430.2|1461.01|1443.91|1444.63|1427.53|684
1645971000000|2022-02-27 14:10:00|1447.58|1430.48|1451.16|1434.06|1451.56|1434.46|1447.19|1430.09|721
1645971300000|2022-02-27 14:15:00|1451.15|1434.05|1456.74|1439.64|1457.8|1440.7|1451.15|1434.05|664
1645971600000|2022-02-27 14:20:00|1456.78|1439.68|1461.9|1444.8|1464.95|1447.85|1454.78|1437.68|509
1645971900000|2022-02-27 14:25:00|1461.84|1444.74|1449.37|1432.27|1464.16|1447.06|1449.33|1432.23|630
1645972200000|2022-02-27 14:30:00|1449.36|1432.26|1444.13|1427.03|1454.84|1443.3|1438.54|1421.44|645
1645972500000|2022-02-27 14:35:00|1444.12|1427.02|1443.5|1426.4|1446.72|1429.62|1439.99|1422.89|633
1645972800000|2022-02-27 14:40:00|1443.47|1426.37|1451.9|1434.8|1451.96|1434.86|1443.37|1426.27|600
1645973100000|2022-02-27 14:45:00|1451.93|1434.83|1445.31|1428.21|1453.07|1435.97|1444.65|1427.55|579
1645973400000|2022-02-27 14:50:00|1445.3|1428.2|1438.81|1421.71|1446.23|1429.13|1434.22|1417.12|671
1645973700000|2022-02-27 14:55:00|1438.87|1421.77|1444.69|1427.59|1446.68|1429.58|1437.76|1420.66|654
1645974000000|2022-02-27 15:00:00|1444.54|1427.44|1446.67|1429.57|1447.23|1430.13|1440.9|1423.8|602
1645974300000|2022-02-27 15:05:00|1446.73|1429.63|1449.52|1432.42|1449.63|1432.53|1444.51|1427.41|425
1645974600000|2022-02-27 15:10:00|1449.53|1432.43|1446.98|1429.88|1449.93|1432.83|1444.27|1427.17|406
1645974900000|2022-02-27 15:15:00|1446.97|1429.87|1454.32|1437.22|1455.38|1438.28|1446.67|1429.57|564
1645975200000|2022-02-27 15:20:00|1454.29|1437.19|1466.12|1449.02|1466.44|1449.34|1453.81|1436.71|593
1645975500000|2022-02-27 15:25:00|1465.84|1448.74|1466.58|1449.48|1471.8|1454.7|1465.05|1447.95|758
1645975800000|2022-02-27 15:30:00|1466.52|1449.42|1459|1441.9|1468.39|1451.29|1458.86|1441.76|617
1645976100000|2022-02-27 15:35:00|1459.03|1441.93|1457.25|1440.15|1464.34|1447.24|1454.56|1437.46|668
1645976400000|2022-02-27 15:40:00|1457.31|1440.21|1457.1|1440|1461.55|1444.45|1454.96|1437.86|656
1645976700000|2022-02-27 15:45:00|1457.14|1440.04|1462.31|1445.21|1463.15|1446.05|1456.35|1439.25|589
1645977000000|2022-02-27 15:50:00|1462.24|1445.14|1465.17|1448.07|1465.78|1448.68|1459.75|1442.65|567
1645977300000|2022-02-27 15:55:00|1465.18|1448.08|1465.83|1448.73|1466.84|1449.74|1461.63|1444.53|544
1645977600000|2022-02-27 16:00:00|1465.86|1448.76|1460.41|1443.31|1465.94|1448.84|1459.54|1442.44|720
1645977900000|2022-02-27 16:05:00|1460.38|1443.28|1455.21|1438.11|1461|1443.9|1454.74|1437.64|502
1645978200000|2022-02-27 16:10:00|1455.17|1438.07|1448.49|1431.39|1456.87|1439.77|1447.47|1430.37|511
1645978500000|2022-02-27 16:15:00|1448.2|1431.1|1445.69|1428.59|1450.72|1433.62|1442.17|1425.07|542
1645978800000|2022-02-27 16:20:00|1445.7|1428.6|1448.11|1431.01|1448.38|1431.28|1445.6|1428.5|533
1645979100000|2022-02-27 16:25:00|1448.09|1430.99|1441.09|1423.99|1449.79|1432.69|1440.37|1423.27|666
1645979400000|2022-02-27 16:30:00|1441.15|1424.05|1443.73|1426.63|1445.87|1428.77|1440.4|1423.3|721
1645979700000|2022-02-27 16:35:00|1443.64|1426.54|1446.18|1429.08|1446.93|1429.83|1443.23|1426.13|525
1645980000000|2022-02-27 16:40:00|1446.17|1429.07|1441.64|1424.54|1447.15|1430.05|1441.64|1424.54|449
1645980300000|2022-02-27 16:45:00|1441.53|1424.43|1446.29|1429.19|1446.8|1429.7|1440.73|1423.63|530
1645980600000|2022-02-27 16:50:00|1446.22|1429.12|1447.7|1430.6|1449.04|1431.94|1446.17|1429.07|455
1645980900000|2022-02-27 16:55:00|1447.48|1430.38|1450.67|1433.57|1450.93|1433.83|1446.63|1429.53|439
1645981200000|2022-02-27 17:00:00|1450.7|1433.6|1450.84|1433.74|1453.2|1436.1|1448.09|1430.99|503
1645981500000|2022-02-27 17:05:00|1450.88|1433.78|1451.05|1433.95|1453.21|1436.11|1450.43|1433.33|344
1645981800000|2022-02-27 17:10:00|1451.01|1433.91|1444.14|1427.04|1451.69|1434.59|1443.33|1426.23|463
1645982100000|2022-02-27 17:15:00|1444.17|1427.07|1444.08|1426.98|1446.16|1429.06|1443.4|1426.3|326
1645982400000|2022-02-27 17:20:00|1444.1|1427|1439.24|1422.14|1445.01|1427.91|1438.01|1420.91|475
1645982700000|2022-02-27 17:25:00|1439.28|1422.18|1440.97|1423.87|1441.11|1424.01|1438.24|1421.14|428
1645983000000|2022-02-27 17:30:00|1440.98|1423.88|1441.46|1424.36|1443.62|1426.52|1440.96|1423.86|441
1645983300000|2022-02-27 17:35:00|1441.45|1424.35|1439.48|1422.38|1442.95|1425.85|1436.58|1419.48|433
1645983600000|2022-02-27 17:40:00|1439.3|1422.2|1437.34|1420.24|1440.32|1423.22|1437.21|1420.11|375
1645983900000|2022-02-27 17:45:00|1437.35|1420.25|1437.49|1420.39|1439.13|1422.03|1434.25|1417.15|505
1645984200000|2022-02-27 17:50:00|1437.46|1420.36|1433.53|1416.43|1438.93|1421.83|1433.26|1416.16|340
1645984500000|2022-02-27 17:55:00|1433.51|1416.41|1432.91|1415.81|1435.56|1418.46|1432.58|1415.48|407
1645984800000|2022-02-27 18:00:00|1432.88|1415.78|1425.06|1407.96|1432.88|1415.78|1424.67|1407.57|539
1645985100000|2022-02-27 18:05:00|1425.07|1407.97|1424.16|1407.06|1426.4|1409.3|1420.83|1403.73|627
1645985400000|2022-02-27 18:10:00|1424.15|1407.05|1427.27|1410.17|1427.59|1410.49|1421.11|1404.01|488
1645985700000|2022-02-27 18:15:00|1427.28|1410.18|1428.15|1411.05|1429.01|1411.91|1425.39|1408.29|470
1645986000000|2022-02-27 18:20:00|1428.14|1411.04|1433.22|1416.12|1435.81|1418.71|1427.64|1410.54|583
1645986300000|2022-02-27 18:25:00|1433.21|1416.11|1432.59|1415.49|1433.76|1416.66|1431.18|1414.08|412
1645986600000|2022-02-27 18:30:00|1432.61|1415.51|1432.89|1415.79|1433.97|1416.87|1430.19|1413.09|474
1645986900000|2022-02-27 18:35:00|1432.88|1415.78|1433.11|1416.01|1434.04|1416.94|1431.21|1414.11|424
1645987200000|2022-02-27 18:40:00|1433.12|1416.02|1432.34|1415.24|1434.04|1416.94|1431.35|1414.25|439
1645987500000|2022-02-27 18:45:00|1432.32|1415.22|1425.05|1407.95|1432.48|1415.38|1424.72|1407.62|467
1645987800000|2022-02-27 18:50:00|1425.1|1408|1424.07|1406.97|1426.93|1409.83|1422.95|1405.85|450
1645988100000|2022-02-27 18:55:00|1424.04|1406.94|1422.21|1405.11|1424.08|1406.98|1420.29|1403.19|468
1645988400000|2022-02-27 19:00:00|1422.19|1405.09|1423.83|1406.73|1426.39|1409.29|1420.42|1403.32|632
1645988700000|2022-02-27 19:05:00|1423.78|1406.68|1423.86|1406.76|1424.78|1407.68|1422.24|1405.14|385
1645989000000|2022-02-27 19:10:00|1423.9|1406.8|1419.56|1402.46|1424.58|1407.48|1418.78|1401.68|431
1645989300000|2022-02-27 19:15:00|1419.22|1402.12|1410.25|1393.15|1419.25|1402.15|1408.44|1391.34|675
1645989600000|2022-02-27 19:20:00|1410.24|1393.14|1407.45|1390.35|1412.97|1395.87|1407.29|1390.19|714
1645989900000|2022-02-27 19:25:00|1407.6|1390.5|1410.48|1393.38|1416.26|1399.16|1406.7|1389.6|800
1645990200000|2022-02-27 19:30:00|1410.44|1393.34|1396.17|1379.07|1411.2|1394.1|1396.09|1378.99|782
1645990500000|2022-02-27 19:35:00|1396.37|1379.27|1401.82|1384.72|1403.99|1386.89|1393.97|1376.87|739
1645990800000|2022-02-27 19:40:00|1401.83|1384.73|1399.23|1382.13|1404.82|1387.72|1397.72|1380.62|655
1645991100000|2022-02-27 19:45:00|1399.29|1382.19|1383.14|1366.04|1399.43|1382.33|1381.51|1364.41|736
1645991400000|2022-02-27 19:50:00|1383.16|1366.06|1381.69|1364.59|1386.27|1369.17|1380.1|1363|677
1645991700000|2022-02-27 19:55:00|1381.61|1364.51|1376.07|1358.97|1384.05|1366.95|1370.79|1353.69|842
1645992000000|2022-02-27 20:00:00|1376.06|1358.96|1379.17|1362.07|1390.64|1373.54|1371.14|1354.04|815
1645992300000|2022-02-27 20:05:00|1379.18|1362.08|1380.35|1363.25|1380.35|1363.25|1371.26|1354.16|710
1645992600000|2022-02-27 20:10:00|1380.37|1363.27|1369.89|1352.79|1383.33|1366.23|1367.77|1350.67|691
1645992900000|2022-02-27 20:15:00|1369.95|1352.85|1376.53|1359.43|1380.16|1363.06|1369.93|1352.83|649
1645993200000|2022-02-27 20:20:00|1376.5|1359.4|1372.96|1355.86|1376.5|1359.4|1367.21|1350.11|720
1645993500000|2022-02-27 20:25:00|1372.99|1355.89|1374.45|1355.85|1376.39|1358.49|1369.56|1350.96|694
1645993800000|2022-02-27 20:30:00|1374.51|1355.91|1378.97|1360.37|1380.44|1361.84|1372.51|1353.91|681
1645994100000|2022-02-27 20:35:00|1378.81|1360.21|1384.54|1365.94|1385.87|1367.27|1377.97|1359.37|485
1645994400000|2022-02-27 20:40:00|1384.55|1365.95|1385.92|1367.32|1385.92|1367.32|1380.9|1362.3|562
1645994700000|2022-02-27 20:45:00|1385.91|1367.31|1402.44|1383.84|1402.61|1384.01|1385.88|1367.28|620
1645995000000|2022-02-27 20:50:00|1402.46|1383.86|1395.99|1377.39|1408.9|1395.54|1394|1375.4|729
1645995300000|2022-02-27 20:55:00|1395.97|1377.37|1390.83|1372.23|1399.04|1380.44|1388.7|1370.1|752
1645995600000|2022-02-27 21:00:00|1390.81|1372.21|1383.21|1364.61|1392.88|1374.28|1382.02|1363.42|758
1645995900000|2022-02-27 21:05:00|1382.95|1364.35|1378.19|1359.59|1383.36|1368.12|1372.53|1355.85|897
1645996200000|2022-02-27 21:10:00|1378.31|1359.71|1373.91|1355.31|1382.14|1363.54|1373.43|1354.83|808
1645996500000|2022-02-27 21:15:00|1373.94|1355.34|1360.61|1342.01|1375.73|1357.13|1357.64|1339.04|833
1645996800000|2022-02-27 21:20:00|1360.59|1341.99|1376.6|1358|1376.6|1358|1360.54|1341.94|726
1645997100000|2022-02-27 21:25:00|1376.63|1358.03|1378.89|1360.29|1381.82|1363.22|1376.34|1357.74|633
1645997400000|2022-02-27 21:30:00|1378.9|1360.3|1383.32|1364.72|1385.49|1366.89|1378.9|1360.3|617
1645997700000|2022-02-27 21:35:00|1383.35|1364.75|1380.08|1361.48|1383.35|1364.75|1374.69|1356.09|678
1645998000000|2022-02-27 21:40:00|1380.51|1361.91|1381.97|1363.37|1382.23|1363.63|1377.76|1359.16|655
1645998300000|2022-02-27 21:45:00|1382.09|1363.49|1382.82|1364.22|1385.82|1367.22|1380.56|1361.96|529
1645998600000|2022-02-27 21:50:00|1382.83|1364.23|1393.28|1374.68|1394.67|1376.07|1382.77|1364.17|521
1645998900000|2022-02-27 21:55:00|1393.34|1374.74|1381.76|1363.16|1393.43|1380.62|1381.22|1362.62|604
1645999200000|2022-02-27 22:00:00|1381.68|1363.08|1383.5|1364.9|1385.9|1367.3|1379.69|1361.09|573
1645999500000|2022-02-27 22:05:00|1383.52|1364.92|1386.96|1368.36|1388.51|1369.91|1383.07|1364.47|509
1645999800000|2022-02-27 22:10:00|1386.97|1368.37|1382.09|1363.49|1386.97|1368.37|1381.96|1363.36|445
1646000100000|2022-02-27 22:15:00|1382.26|1363.66|1380.05|1361.45|1384.97|1366.37|1378.88|1360.28|428
1646000400000|2022-02-27 22:20:00|1380.07|1361.47|1380.03|1361.43|1380.99|1362.39|1378.94|1360.34|171
1646000700000|2022-02-27 22:25:00|1380.01|1361.41|1381.75|1363.15|1382.94|1364.34|1378.64|1360.04|275
1646001000000|2022-02-27 22:30:00|1381.68|1363.08|1387.25|1368.65|1387.38|1368.78|1381.56|1362.96|317
1646001300000|2022-02-27 22:35:00|1387.3|1368.7|1386.29|1367.69|1388.08|1369.48|1383.59|1364.99|362
1646001600000|2022-02-27 22:40:00|1386.22|1367.62|1388.16|1369.56|1388.45|1369.85|1384.73|1366.13|287
1646001900000|2022-02-27 22:45:00|1388.04|1369.44|1377.54|1358.94|1388.66|1370.06|1377.1|1358.5|325
1646002200000|2022-02-27 22:50:00|1377.5|1358.9|1377.03|1359.93|1378.69|1360.93|1375.72|1358.53|346
1646002500000|2022-02-27 22:55:00|1376.91|1359.81|1380.83|1363.73|1382.19|1365.09|1376.91|1359.81|444
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1364.88|1347.78|1381.05|1363.95|1362.53|1345.43|783
1646003100000|2022-02-27 23:05:00|1364.39|1347.29|1367.65|1350.55|1368.55|1351.45|1363.4|1346.3|634
1646003400000|2022-02-27 23:10:00|1367.58|1350.48|1367.35|1350.25|1372.17|1355.07|1366.19|1349.09|673
1646003700000|2022-02-27 23:15:00|1367.36|1350.26|1367.55|1350.45|1373.23|1356.13|1364.11|1347.01|682
1646004000000|2022-02-27 23:20:00|1367.54|1350.44|1361.01|1343.91|1368.03|1350.93|1360.75|1343.65|565
1646004300000|2022-02-27 23:25:00|1360.91|1343.81|1365.41|1348.31|1365.58|1348.48|1357.92|1340.82|535
1646004600000|2022-02-27 23:30:00|1365.42|1348.32|1370.27|1353.17|1371.34|1354.24|1365.42|1348.32|608
1646004900000|2022-02-27 23:35:00|1370.22|1353.12|1370.1|1353|1373.84|1356.74|1369.25|1352.15|511
1646005200000|2022-02-27 23:40:00|1370|1352.9|1373.56|1356.46|1374.76|1357.66|1369.65|1352.55|631
1646005500000|2022-02-27 23:45:00|1373.72|1356.62|1369.48|1352.38|1374.12|1357.02|1367.99|1350.89|615
1646005800000|2022-02-27 23:50:00|1369.54|1352.44|1372.83|1355.73|1374.57|1357.47|1369.38|1352.28|480
1646006100000|2022-02-27 23:55:00|1372.86|1355.76|1373.01|1355.91|1375|1357.9|1371.85|1354.75|532
1646006400000|2022-02-28 00:00:00|1373.03|1355.93|1362.52|1345.42|1373.08|1355.98|1359.81|1342.71|725
1646006700000|2022-02-28 00:05:00|1362.5|1345.4|1370.29|1353.19|1373.82|1356.72|1362.32|1345.22|497
1646007000000|2022-02-28 00:10:00|1370.15|1353.05|1373.73|1356.63|1374.93|1357.83|1367.48|1350.38|609
1646007300000|2022-02-28 00:15:00|1373.72|1356.62|1372.77|1355.67|1375.65|1358.55|1370.66|1353.56|673
1646007600000|2022-02-28 00:20:00|1372.79|1355.69|1364.21|1347.11|1372.86|1355.76|1363.5|1346.4|510
1646007900000|2022-02-28 00:25:00|1364.07|1346.97|1361.16|1344.06|1366.18|1349.08|1359.18|1342.08|493
1646008200000|2022-02-28 00:30:00|1361.15|1344.05|1353.81|1336.71|1365.35|1348.25|1353.2|1336.1|585
1646008500000|2022-02-28 00:35:00|1353.84|1336.74|1359.59|1342.49|1361.08|1343.98|1352.95|1335.85|619
1646008800000|2022-02-28 00:40:00|1359.62|1342.52|1371.81|1354.71|1372.32|1355.22|1359.32|1342.22|432
1646009100000|2022-02-28 00:45:00|1371.85|1354.75|1371.14|1354.04|1379.08|1361.98|1371.05|1353.95|513
1646009400000|2022-02-28 00:50:00|1371.2|1354.1|1366.24|1349.14|1371.49|1354.39|1365.71|1348.61|450
1646009700000|2022-02-28 00:55:00|1366.2|1349.1|1362.72|1345.62|1366.24|1349.14|1359.57|1342.47|530
1646010000000|2022-02-28 01:00:00|1362.79|1345.69|1371.05|1353.95|1371.06|1353.96|1362.53|1345.43|547
1646010300000|2022-02-28 01:05:00|1371.04|1353.94|1373.93|1356.83|1374.28|1357.18|1369.02|1351.92|490
1646010600000|2022-02-28 01:10:00|1373.94|1356.84|1384.27|1367.17|1384.9|1367.8|1372.63|1355.53|547
1646010900000|2022-02-28 01:15:00|1384.28|1367.18|1385.59|1368.49|1385.81|1368.71|1380.89|1363.79|547
1646011200000|2022-02-28 01:20:00|1386|1368.9|1383.07|1365.97|1389.2|1372.1|1383.06|1365.96|663
1646011500000|2022-02-28 01:25:00|1383.06|1365.96|1386.15|1369.05|1386.34|1369.24|1380.77|1363.67|644
1646011800000|2022-02-28 01:30:00|1386.22|1369.12|1388.23|1371.13|1390.74|1373.64|1383.01|1365.91|740
1646012100000|2022-02-28 01:35:00|1388.33|1371.23|1385.61|1368.51|1389.18|1372.08|1383.53|1366.43|599
1646012400000|2022-02-28 01:40:00|1385.62|1368.52|1386.61|1369.51|1387.47|1370.37|1385.18|1368.08|462
1646012700000|2022-02-28 01:45:00|1386.48|1369.38|1389.31|1372.21|1389.97|1372.87|1384.35|1367.25|597
1646013000000|2022-02-28 01:50:00|1389.26|1372.16|1384.31|1367.21|1390.48|1373.38|1383.5|1366.4|614
1646013300000|2022-02-28 01:55:00|1384.29|1367.19|1382.92|1365.82|1385.2|1368.1|1382.21|1365.11|588
1646013600000|2022-02-28 02:00:00|1382.94|1365.84|1385.45|1368.35|1386.1|1369|1382.84|1365.74|617
1646013900000|2022-02-28 02:05:00|1385.37|1368.27|1384.63|1367.53|1386.39|1369.29|1384.61|1367.51|475
1646014200000|2022-02-28 02:10:00|1384.61|1367.51|1376.85|1359.75|1384.61|1367.51|1376.13|1359.03|527
1646014500000|2022-02-28 02:15:00|1376.9|1359.8|1374.24|1357.14|1377.15|1360.05|1373.91|1356.81|348
1646014800000|2022-02-28 02:20:00|1374.25|1357.15|1375.23|1358.13|1375.74|1358.64|1374|1356.9|465
1646015100000|2022-02-28 02:25:00|1375.27|1358.17|1377.13|1360.03|1377.4|1360.3|1373.08|1355.98|418
1646015400000|2022-02-28 02:30:00|1377.02|1359.92|1373.49|1356.39|1377.08|1359.98|1371.73|1354.63|456
1646015700000|2022-02-28 02:35:00|1373.5|1356.4|1373.8|1356.7|1376.23|1359.13|1373.49|1356.39|434
1646016000000|2022-02-28 02:40:00|1373.79|1356.69|1369.73|1352.63|1374.42|1357.32|1369.46|1352.36|457
1646016300000|2022-02-28 02:45:00|1369.86|1352.76|1357.69|1340.59|1371.15|1354.05|1355.9|1338.8|708
1646016600000|2022-02-28 02:50:00|1357.7|1340.6|1361.09|1343.99|1361.53|1344.43|1357.69|1340.59|532
1646016900000|2022-02-28 02:55:00|1361.12|1344.02|1364.72|1347.62|1364.72|1347.62|1358.53|1341.43|666
1646017200000|2022-02-28 03:00:00|1364.8|1347.7|1365.67|1348.57|1366.68|1349.58|1361.78|1344.68|602
1646017500000|2022-02-28 03:05:00|1365.68|1348.58|1363.64|1346.54|1366.86|1349.76|1363.56|1346.46|462
1646017800000|2022-02-28 03:10:00|1363.62|1346.52|1362.18|1345.08|1364.55|1347.45|1360.67|1343.57|573
1646018100000|2022-02-28 03:15:00|1362.15|1345.05|1357.47|1340.37|1362.89|1345.79|1357.39|1340.29|599
1646018400000|2022-02-28 03:20:00|1357.3|1340.2|1362.25|1345.15|1362.25|1345.15|1355.43|1338.33|421
1646018700000|2022-02-28 03:25:00|1362.21|1345.11|1366.23|1349.13|1367.72|1350.62|1362.21|1345.11|342
1646019000000|2022-02-28 03:30:00|1366.24|1349.14|1368.1|1351|1368.97|1351.87|1363.72|1346.62|426
1646019300000|2022-02-28 03:35:00|1368.14|1351.04|1369.06|1351.96|1369.06|1351.96|1364.9|1347.8|395
1646019600000|2022-02-28 03:40:00|1369.1|1352|1370.57|1353.47|1371.23|1354.13|1366.83|1349.73|441
1646019900000|2022-02-28 03:45:00|1370.49|1353.39|1367.09|1349.99|1370.5|1353.4|1366.15|1349.05|466
1646020200000|2022-02-28 03:50:00|1367.22|1350.12|1366.04|1348.94|1369.71|1352.61|1365.55|1348.45|505
1646020500000|2022-02-28 03:55:00|1366.05|1348.95|1365.38|1348.28|1367.16|1350.06|1364.04|1346.94|482
1646020800000|2022-02-28 04:00:00|1365.43|1348.33|1369.81|1352.71|1370.01|1352.91|1364.83|1347.73|498
1646021100000|2022-02-28 04:05:00|1369.9|1352.8|1370.99|1353.89|1371.22|1354.12|1366.35|1349.25|535
1646021400000|2022-02-28 04:10:00|1371.02|1353.92|1373.33|1356.23|1374.25|1357.15|1370.94|1353.84|443
1646021700000|2022-02-28 04:15:00|1373.27|1356.17|1369.17|1352.07|1373.62|1356.52|1369.05|1351.95|473
1646022000000|2022-02-28 04:20:00|1369.15|1352.05|1368.75|1351.65|1369.4|1352.3|1366.13|1349.03|389
1646022300000|2022-02-28 04:25:00|1368.34|1351.24|1364.25|1347.15|1368.52|1351.42|1364.15|1347.05|404
1646022600000|2022-02-28 04:30:00|1364.26|1347.16|1360.71|1343.61|1365.52|1348.42|1359.16|1342.06|496
1646022900000|2022-02-28 04:35:00|1360.72|1343.62|1357.61|1340.51|1363.35|1346.25|1357.61|1340.51|499
1646023200000|2022-02-28 04:40:00|1357.62|1340.52|1362.15|1345.05|1363.09|1345.99|1357.54|1340.44|471
1646023500000|2022-02-28 04:45:00|1362.16|1345.06|1365.71|1348.61|1365.77|1348.67|1361.6|1344.5|387
1646023800000|2022-02-28 04:50:00|1365.75|1348.65|1363.78|1346.68|1365.75|1348.65|1363.45|1346.35|459
1646024100000|2022-02-28 04:55:00|1363.77|1346.67|1364.24|1347.14|1365.31|1348.21|1362.25|1345.15|465
1646024400000|2022-02-28 05:00:00|1364.25|1347.15|1367.71|1350.61|1367.71|1350.61|1359.93|1342.83|553
1646024700000|2022-02-28 05:05:00|1367.75|1350.65|1369.66|1352.56|1370.25|1353.15|1367.75|1350.65|405
1646025000000|2022-02-28 05:10:00|1369.6|1352.5|1371.92|1354.82|1374.22|1357.12|1368.42|1351.32|434
1646025300000|2022-02-28 05:15:00|1371.89|1354.79|1369.48|1352.38|1373.3|1356.2|1369.46|1352.36|475
1646025600000|2022-02-28 05:20:00|1369.53|1352.43|1372.67|1355.57|1373.13|1356.03|1369.02|1351.92|531
1646025900000|2022-02-28 05:25:00|1372.69|1355.59|1369.73|1352.63|1372.74|1355.64|1367.53|1350.43|545
1646026200000|2022-02-28 05:30:00|1369.74|1352.64|1364.59|1347.49|1370.95|1353.85|1364.38|1347.28|527
1646026500000|2022-02-28 05:35:00|1364.48|1347.38|1363.61|1346.51|1365.36|1348.26|1362.95|1345.85|402
1646026800000|2022-02-28 05:40:00|1363.59|1346.49|1363.44|1346.34|1363.6|1346.5|1361.25|1344.15|422
1646027100000|2022-02-28 05:45:00|1363.53|1346.43|1360.6|1343.5|1364.25|1347.15|1359.72|1342.62|386
1646027400000|2022-02-28 05:50:00|1360.61|1343.51|1362.54|1345.44|1363.66|1346.56|1359.16|1342.06|455
1646027700000|2022-02-28 05:55:00|1362.59|1345.49|1364.6|1347.5|1364.61|1347.51|1361.64|1344.54|417
1646028000000|2022-02-28 06:00:00|1364.61|1347.51|1366.54|1349.44|1367.81|1350.71|1362.94|1345.84|521
1646028300000|2022-02-28 06:05:00|1366.62|1349.52|1355.48|1338.38|1368.8|1351.7|1354.93|1337.83|526
1646028600000|2022-02-28 06:10:00|1355.46|1338.36|1359.15|1342.05|1359.2|1342.1|1341.76|1324.66|658
1646028900000|2022-02-28 06:15:00|1359.16|1342.06|1355.42|1338.32|1374.31|1357.21|1355.39|1338.29|768
1646029200000|2022-02-28 06:20:00|1355.72|1338.62|1361.31|1344.21|1365.33|1353.18|1354.41|1337.31|754
1646029500000|2022-02-28 06:25:00|1361.32|1344.22|1362.7|1345.6|1363.6|1346.5|1355.34|1338.24|741
1646029800000|2022-02-28 06:30:00|1362.66|1345.56|1361.68|1344.58|1364.03|1346.93|1356.9|1339.8|719
1646030100000|2022-02-28 06:35:00|1361.63|1344.53|1364.24|1347.14|1367.22|1350.12|1360.15|1343.05|648
1646030400000|2022-02-28 06:40:00|1364.26|1347.16|1363.93|1346.83|1365.76|1348.66|1361.73|1344.63|640
1646030700000|2022-02-28 06:45:00|1363.83|1346.73|1368.91|1351.81|1368.93|1351.83|1359.82|1342.72|610
1646031000000|2022-02-28 06:50:00|1368.62|1351.52|1368.88|1351.78|1370.88|1353.78|1366.79|1349.69|525
1646031300000|2022-02-28 06:55:00|1368.78|1351.68|1368.3|1351.2|1369.13|1352.03|1366.71|1349.61|589
1646031600000|2022-02-28 07:00:00|1368.33|1351.23|1370.1|1353|1370.1|1353|1365.84|1348.74|755
1646031900000|2022-02-28 07:05:00|1370.08|1352.98|1374.47|1357.37|1375.15|1358.05|1369.99|1352.89|590
1646032200000|2022-02-28 07:10:00|1374.49|1357.39|1370.5|1353.4|1374.49|1357.39|1368.01|1350.91|690
1646032500000|2022-02-28 07:15:00|1370.49|1353.39|1373.17|1356.07|1373.91|1356.81|1369.66|1352.56|650
1646032800000|2022-02-28 07:20:00|1373.16|1356.06|1377.2|1360.1|1377.93|1360.83|1373.16|1356.06|490
1646033100000|2022-02-28 07:25:00|1377.19|1360.09|1380.46|1363.36|1380.93|1363.83|1376.54|1359.44|659
1646033400000|2022-02-28 07:30:00|1380.42|1363.32|1384.44|1367.34|1384.44|1367.34|1379.69|1362.59|556
1646033700000|2022-02-28 07:35:00|1384.45|1367.35|1384.46|1367.36|1387.98|1370.88|1383.75|1366.65|631
1646034000000|2022-02-28 07:40:00|1384.44|1367.34|1387.32|1370.22|1387.49|1370.39|1383.66|1366.56|605
1646034300000|2022-02-28 07:45:00|1387.26|1370.16|1383.18|1366.08|1389.1|1372|1383.18|1366.08|716
1646034600000|2022-02-28 07:50:00|1383.3|1366.2|1382.17|1365.07|1384.35|1367.25|1380.72|1363.62|502
1646034900000|2022-02-28 07:55:00|1382.2|1365.1|1383.6|1366.5|1383.97|1366.87|1380.7|1363.6|459
1646035200000|2022-02-28 08:00:00|1383.63|1366.53|1387.2|1370.1|1388.43|1371.33|1381.4|1364.3|601
1646035500000|2022-02-28 08:05:00|1387.19|1370.09|1396.02|1378.92|1396.34|1379.24|1386.8|1369.7|545
1646035800000|2022-02-28 08:10:00|1395.79|1378.69|1392.54|1375.44|1396.16|1379.06|1391.82|1374.72|678
1646036100000|2022-02-28 08:15:00|1392.7|1375.6|1388.95|1371.85|1393.1|1376|1387.65|1370.55|650
1646036400000|2022-02-28 08:20:00|1388.96|1371.86|1387.52|1370.42|1389.96|1372.86|1385.6|1368.5|621
1646036700000|2022-02-28 08:25:00|1387.38|1370.28|1390.29|1373.19|1390.69|1373.59|1386.72|1369.62|540
1646037000000|2022-02-28 08:30:00|1390.28|1373.18|1387.09|1369.99|1390.37|1373.27|1387.09|1369.99|550
1646037300000|2022-02-28 08:35:00|1387.12|1370.02|1382.59|1365.49|1387.42|1370.32|1382.59|1365.49|494
1646037600000|2022-02-28 08:40:00|1382.65|1365.55|1379.11|1362.01|1383.61|1366.51|1376.44|1359.34|577
1646037900000|2022-02-28 08:45:00|1379.22|1362.12|1380.3|1363.2|1381.6|1364.5|1378.45|1361.35|615
1646038200000|2022-02-28 08:50:00|1380.28|1363.18|1379.57|1362.47|1382.2|1365.1|1379.42|1362.32|588
1646038500000|2022-02-28 08:55:00|1379.62|1362.52|1381.52|1364.42|1383.09|1365.99|1379.62|1362.52|519
1646038800000|2022-02-28 09:00:00|1381.51|1364.41|1386.87|1369.77|1387.79|1370.69|1380.95|1363.85|632
1646039100000|2022-02-28 09:05:00|1386.89|1369.79|1388.23|1371.13|1390.57|1373.47|1386.81|1369.71|446
1646039400000|2022-02-28 09:10:00|1388.22|1371.12|1390.2|1373.1|1390.4|1373.3|1386.79|1369.69|447
1646039700000|2022-02-28 09:15:00|1390.29|1373.19|1386.48|1369.38|1390.63|1373.53|1386.3|1369.2|421
1646040000000|2022-02-28 09:20:00|1386.49|1369.39|1384.1|1367|1389.03|1371.93|1384.02|1366.92|498
1646040300000|2022-02-28 09:25:00|1384.12|1367.02|1381.52|1364.42|1384.72|1367.62|1381.32|1364.22|332
1646040600000|2022-02-28 09:30:00|1381.46|1364.36|1382.33|1365.23|1382.66|1365.56|1380.11|1363.01|449
1646040900000|2022-02-28 09:35:00|1382.34|1365.24|1383.65|1366.55|1384.58|1367.48|1381.81|1364.71|484
1646041200000|2022-02-28 09:40:00|1383.66|1366.56|1386.64|1369.54|1387.04|1369.94|1383.04|1365.94|472
1646041500000|2022-02-28 09:45:00|1386.63|1369.53|1385.07|1367.97|1386.82|1369.72|1383.41|1366.31|494
1646041800000|2022-02-28 09:50:00|1385.05|1367.95|1384.91|1367.81|1385.35|1368.25|1382.17|1365.07|460
1646042100000|2022-02-28 09:55:00|1385.19|1368.09|1372.66|1355.56|1385.4|1368.3|1372.65|1355.55|429
1646042400000|2022-02-28 10:00:00|1372.45|1355.35|1375.37|1358.27|1376.94|1359.84|1372.26|1355.16|543
1646042700000|2022-02-28 10:05:00|1375.39|1358.29|1373.13|1356.03|1376.37|1359.27|1370.62|1353.52|520
1646043000000|2022-02-28 10:10:00|1373.12|1356.02|1373.03|1355.93|1374.3|1357.2|1372.59|1355.49|526
1646043300000|2022-02-28 10:15:00|1373.04|1355.94|1377.14|1360.04|1377.93|1360.83|1373.04|1355.94|566
1646043600000|2022-02-28 10:20:00|1377.15|1360.05|1381.02|1363.92|1381.29|1364.19|1376.86|1359.76|497
1646043900000|2022-02-28 10:25:00|1381.03|1363.93|1380.23|1363.13|1382.73|1365.63|1380.18|1363.08|391
1646044200000|2022-02-28 10:30:00|1380.25|1363.15|1384.98|1367.88|1386.11|1369.01|1379.24|1362.14|502
1646044500000|2022-02-28 10:35:00|1384.99|1367.89|1387.32|1370.22|1388.35|1371.25|1384.07|1366.97|499
1646044800000|2022-02-28 10:40:00|1387.21|1370.11|1386.49|1369.39|1387.79|1370.69|1386.26|1369.16|428
1646045100000|2022-02-28 10:45:00|1386.5|1369.4|1385.63|1368.53|1390.15|1373.05|1385.05|1367.95|554
1646045400000|2022-02-28 10:50:00|1385.96|1368.86|1385.62|1368.52|1386.43|1369.33|1384.63|1367.53|470
1646045700000|2022-02-28 10:55:00|1385.66|1368.56|1386.51|1369.41|1386.71|1369.61|1383.74|1366.64|560
1646046000000|2022-02-28 11:00:00|1386.52|1369.42|1386.51|1369.41|1390.57|1373.47|1386.42|1369.32|504
1646046300000|2022-02-28 11:05:00|1386.5|1369.4|1383.53|1366.43|1386.5|1369.4|1383.2|1366.1|517
1646046600000|2022-02-28 11:10:00|1383.45|1366.35|1382.62|1365.52|1384.45|1367.35|1382.43|1365.33|426
1646046900000|2022-02-28 11:15:00|1382.56|1365.46|1380.33|1363.23|1383.31|1366.21|1379.96|1362.86|469
1646047200000|2022-02-28 11:20:00|1380.31|1363.21|1379.88|1362.78|1380.31|1363.21|1376.54|1359.44|535
1646047500000|2022-02-28 11:25:00|1379.91|1362.81|1383.52|1366.42|1384|1366.9|1379.9|1362.8|509
1646047800000|2022-02-28 11:30:00|1383.58|1366.48|1383.16|1366.06|1386.16|1369.06|1379.64|1362.54|612
1646048100000|2022-02-28 11:35:00|1383.01|1365.91|1386.07|1368.97|1387.17|1370.07|1382.73|1365.63|382
1646048400000|2022-02-28 11:40:00|1386.18|1369.08|1388.2|1371.1|1390.89|1373.79|1386.18|1369.08|578
1646048700000|2022-02-28 11:45:00|1388.24|1371.14|1388.48|1371.38|1389.67|1372.57|1386.55|1369.45|568
1646049000000|2022-02-28 11:50:00|1388.47|1371.37|1388.28|1371.18|1390.24|1373.14|1387.2|1370.1|648
1646049300000|2022-02-28 11:55:00|1388.3|1371.2|1387.81|1370.71|1388.95|1371.85|1387.05|1369.95|606
1646049600000|2022-02-28 12:00:00|1387.8|1370.7|1387.96|1370.86|1389.19|1372.09|1384.84|1367.74|618
1646049900000|2022-02-28 12:05:00|1388.21|1371.11|1385.16|1368.06|1397.52|1380.42|1385.16|1368.06|543
1646050200000|2022-02-28 12:10:00|1385.18|1368.08|1387.67|1370.57|1388.45|1371.35|1381.41|1364.31|468
1646050500000|2022-02-28 12:15:00|1387.65|1370.55|1395.47|1378.37|1395.79|1378.69|1386.74|1369.64|529
1646050800000|2022-02-28 12:20:00|1395.49|1378.39|1399.2|1382.1|1399.77|1382.67|1393.15|1376.05|616
1646051100000|2022-02-28 12:25:00|1399.36|1382.26|1396.12|1379.02|1399.57|1382.47|1395.29|1378.19|633
1646051400000|2022-02-28 12:30:00|1396.13|1379.03|1396.13|1379.03|1397.74|1380.64|1392.47|1375.37|734
1646051700000|2022-02-28 12:35:00|1396.12|1379.02|1397.48|1380.38|1398.57|1381.47|1394.98|1377.88|629
1646052000000|2022-02-28 12:40:00|1397.49|1380.39|1393.02|1375.92|1400.96|1383.86|1390.13|1373.03|706
1646052300000|2022-02-28 12:45:00|1392.8|1375.7|1392.88|1375.78|1395.49|1378.39|1391.66|1374.56|593
1646052600000|2022-02-28 12:50:00|1392.83|1375.73|1394.11|1377.01|1395.61|1378.51|1391.93|1374.83|610
1646052900000|2022-02-28 12:55:00|1394.12|1377.02|1384.26|1367.16|1394.13|1377.03|1384.12|1367.02|574
1646053200000|2022-02-28 13:00:00|1383.94|1366.84|1382.43|1365.33|1384.16|1367.06|1380.16|1363.06|587
1646053500000|2022-02-28 13:05:00|1382.48|1365.38|1385.98|1368.88|1386.87|1369.77|1382.2|1365.1|489
1646053800000|2022-02-28 13:10:00|1385.97|1368.87|1386.33|1369.23|1389.07|1371.97|1385.97|1368.87|458
1646054100000|2022-02-28 13:15:00|1386.29|1369.19|1383.28|1366.18|1387.13|1370.03|1382.34|1365.24|565
1646054400000|2022-02-28 13:20:00|1383.27|1366.17|1373.1|1356|1383.89|1366.79|1371.57|1354.47|556
1646054700000|2022-02-28 13:25:00|1372.8|1355.7|1378|1360.9|1378|1360.9|1370.55|1353.45|585
1646055000000|2022-02-28 13:30:00|1377.98|1360.88|1375|1357.9|1380.32|1363.22|1373.17|1356.07|646
1646055300000|2022-02-28 13:35:00|1374.99|1357.89|1375.59|1358.49|1376.49|1359.39|1372.19|1355.09|613
1646055600000|2022-02-28 13:40:00|1375.62|1358.52|1377.62|1360.52|1378.64|1361.54|1374.48|1357.38|601
1646055900000|2022-02-28 13:45:00|1377.74|1360.64|1374.14|1357.04|1379.47|1362.37|1373.34|1356.24|585
1646056200000|2022-02-28 13:50:00|1374.31|1357.21|1377.74|1360.64|1379.25|1362.15|1374.09|1356.99|639
1646056500000|2022-02-28 13:55:00|1377.77|1360.67|1374|1356.9|1377.81|1360.71|1373.96|1356.86|591
1646056800000|2022-02-28 14:00:00|1374.02|1356.92|1373.15|1356.05|1375.54|1358.44|1372.3|1355.2|591
1646057100000|2022-02-28 14:05:00|1373.16|1356.06|1376.35|1359.25|1376.5|1359.4|1371.39|1354.29|589
1646057400000|2022-02-28 14:10:00|1376.33|1359.23|1384.09|1366.99|1385.11|1368.01|1375.86|1358.76|594
1646057700000|2022-02-28 14:15:00|1384.13|1367.03|1399.92|1382.82|1401.63|1384.53|1384.13|1367.03|833
1646058000000|2022-02-28 14:20:00|1399.9|1382.8|1395.05|1377.95|1399.9|1382.8|1392.03|1374.93|651
1646058300000|2022-02-28 14:25:00|1395.09|1377.99|1406.24|1389.14|1406.94|1389.84|1393.74|1376.64|767
1646058600000|2022-02-28 14:30:00|1406.15|1389.05|1416.36|1399.26|1416.36|1402.05|1404.8|1389.05|672
1646058900000|2022-02-28 14:35:00|1416.42|1399.32|1415.92|1398.82|1418.9|1401.8|1414.03|1396.93|857
1646059200000|2022-02-28 14:40:00|1415.94|1398.84|1413.83|1396.73|1417.25|1400.15|1411.99|1394.89|895
1646059500000|2022-02-28 14:45:00|1413.82|1396.72|1414.26|1397.16|1417.41|1400.31|1412.58|1395.48|861
1646059800000|2022-02-28 14:50:00|1414.34|1397.24|1426.24|1409.14|1430.55|1413.45|1414.24|1397.14|815
1646060100000|2022-02-28 14:55:00|1426.32|1409.22|1442.67|1425.57|1443.13|1426.03|1426.32|1409.22|783
1646060400000|2022-02-28 15:00:00|1442.71|1425.61|1432.66|1415.56|1446.32|1429.22|1427.89|1410.79|747
1646060700000|2022-02-28 15:05:00|1432.68|1415.58|1427.99|1410.89|1435.13|1418.03|1427.93|1410.83|812
1646061000000|2022-02-28 15:10:00|1428.01|1410.91|1436.04|1418.94|1436.14|1419.04|1427.16|1410.06|668
1646061300000|2022-02-28 15:15:00|1436.03|1418.93|1462.15|1445.05|1462.4|1447.61|1436|1418.9|784
1646061600000|2022-02-28 15:20:00|1462.14|1445.04|1467.69|1450.59|1475.32|1458.22|1461.17|1444.07|734
1646061900000|2022-02-28 15:25:00|1467.68|1450.58|1469.26|1452.16|1478.21|1461.11|1466.28|1449.18|753
1646062200000|2022-02-28 15:30:00|1469.23|1452.13|1473.35|1456.25|1476.03|1458.93|1469.17|1452.07|767
1646062500000|2022-02-28 15:35:00|1473.33|1456.23|1473.22|1456.12|1477.91|1463.45|1465.76|1452.67|878
1646062800000|2022-02-28 15:40:00|1473.25|1456.15|1468.22|1451.12|1478.15|1461.05|1468.2|1451.1|817
1646063100000|2022-02-28 15:45:00|1468.17|1451.07|1474.71|1457.61|1475.56|1458.46|1467.14|1450.04|698
1646063400000|2022-02-28 15:50:00|1474.72|1457.62|1476.07|1458.97|1481.47|1464.37|1474.61|1457.51|729
1646063700000|2022-02-28 15:55:00|1476.11|1459.01|1475.2|1458.1|1483.46|1466.36|1474.51|1457.41|807
1646064000000|2022-02-28 16:00:00|1475.24|1458.14|1488.59|1471.49|1490.36|1473.26|1473.52|1456.42|820
1646064300000|2022-02-28 16:05:00|1488.61|1471.51|1476.81|1459.71|1489.09|1471.99|1474.25|1457.15|783
1646064600000|2022-02-28 16:10:00|1476.82|1459.72|1473.33|1456.23|1478.15|1461.05|1470.56|1453.46|716
1646064900000|2022-02-28 16:15:00|1473.31|1456.21|1478.36|1461.26|1478.85|1461.75|1469.06|1451.96|762
1646065200000|2022-02-28 16:20:00|1478.33|1461.23|1482.23|1465.13|1482.49|1465.39|1475.25|1458.15|693
1646065500000|2022-02-28 16:25:00|1482.22|1465.12|1476.3|1459.2|1485.09|1467.99|1476.08|1458.98|770
1646065800000|2022-02-28 16:30:00|1476.32|1459.22|1470.13|1453.03|1478.24|1461.14|1470.13|1453.03|577
1646066100000|2022-02-28 16:35:00|1470.06|1452.96|1472.05|1454.95|1474.4|1457.3|1469.24|1452.14|672
1646066400000|2022-02-28 16:40:00|1472.06|1454.96|1477.05|1459.95|1477.98|1460.88|1471.69|1454.59|575
1646066700000|2022-02-28 16:45:00|1477.1|1460|1467.68|1450.58|1478.89|1461.79|1464.41|1447.31|708
1646067000000|2022-02-28 16:50:00|1467.69|1450.59|1470.13|1453.03|1471.7|1454.6|1466.42|1449.32|492
1646067300000|2022-02-28 16:55:00|1470.07|1452.97|1469.94|1452.84|1473.44|1456.34|1469.27|1452.17|499
1646067600000|2022-02-28 17:00:00|1469.89|1452.79|1469.17|1452.07|1472.85|1455.75|1468.35|1451.25|469
1646067900000|2022-02-28 17:05:00|1469.16|1452.06|1467.01|1449.91|1469.17|1452.07|1465.82|1448.72|473
1646068200000|2022-02-28 17:10:00|1466.75|1449.65|1464.64|1447.54|1467.79|1450.69|1464.31|1447.21|686
1646068500000|2022-02-28 17:15:00|1464.61|1447.51|1467|1449.9|1467|1449.9|1461.08|1443.98|686
1646068800000|2022-02-28 17:20:00|1467.04|1449.94|1466.03|1448.93|1471.15|1454.05|1465.68|1448.58|610
1646069100000|2022-02-28 17:25:00|1466.04|1448.94|1469.08|1451.98|1470.15|1453.05|1466.01|1448.91|451
1646069400000|2022-02-28 17:30:00|1469.07|1451.97|1470.73|1453.63|1475.33|1458.23|1467.45|1450.35|571
1646069700000|2022-02-28 17:35:00|1470.78|1453.68|1471.48|1454.38|1473.76|1456.66|1470.43|1453.33|604
1646070000000|2022-02-28 17:40:00|1471.42|1454.32|1470.67|1453.57|1473.19|1456.09|1469.33|1452.23|614
1646070300000|2022-02-28 17:45:00|1470.69|1453.59|1471.25|1454.15|1471.28|1454.18|1467.47|1450.37|589
1646070600000|2022-02-28 17:50:00|1471.23|1454.13|1473.9|1456.8|1475.09|1457.99|1471.11|1454.01|517
1646070900000|2022-02-28 17:55:00|1473.88|1456.78|1487.59|1470.49|1487.65|1470.55|1473.34|1456.24|649
1646071200000|2022-02-28 18:00:00|1487.87|1470.77|1485.87|1468.77|1489.79|1472.69|1485.26|1468.16|735
1646071500000|2022-02-28 18:05:00|1485.86|1468.76|1482.93|1465.83|1486.63|1469.53|1479.65|1462.55|662
1646071800000|2022-02-28 18:10:00|1482.91|1465.81|1480.24|1463.14|1482.95|1465.85|1479.66|1462.56|583
1646072100000|2022-02-28 18:15:00|1480.3|1463.2|1475.42|1458.32|1480.37|1463.27|1475|1457.9|517
1646072400000|2022-02-28 18:20:00|1475.4|1458.3|1474.95|1457.85|1475.45|1458.35|1472.15|1455.05|582
1646072700000|2022-02-28 18:25:00|1474.77|1457.67|1472.99|1455.89|1474.95|1457.85|1471.45|1454.35|591
1646073000000|2022-02-28 18:30:00|1472.96|1455.86|1474.55|1457.45|1475.75|1458.65|1471.73|1454.63|622
1646073300000|2022-02-28 18:35:00|1474.46|1457.36|1473.29|1456.19|1477.58|1460.48|1473.14|1456.04|650
1646073600000|2022-02-28 18:40:00|1473.3|1456.2|1474.84|1457.74|1476.15|1459.05|1472.42|1455.32|749
1646073900000|2022-02-28 18:45:00|1474.87|1457.77|1479.31|1462.21|1479.31|1462.21|1474.55|1457.45|515
1646074200000|2022-02-28 18:50:00|1479.32|1462.22|1479.28|1462.18|1481.01|1463.91|1478.88|1461.78|647
1646074500000|2022-02-28 18:55:00|1479.22|1462.12|1478.81|1461.71|1481.25|1464.15|1478.44|1461.34|508
1646074800000|2022-02-28 19:00:00|1478.79|1461.69|1475.03|1457.93|1478.79|1461.69|1474.39|1457.29|585
1646075100000|2022-02-28 19:05:00|1475.07|1457.97|1474.75|1457.65|1477.26|1460.16|1472.82|1455.72|676
1646075400000|2022-02-28 19:10:00|1474.3|1457.2|1477.21|1460.11|1478.42|1461.32|1473.59|1456.49|630
1646075700000|2022-02-28 19:15:00|1477.15|1460.05|1477.03|1459.93|1478.9|1461.8|1476.5|1459.4|592
1646076000000|2022-02-28 19:20:00|1477.15|1460.05|1472.36|1455.26|1477.55|1460.45|1472.04|1454.94|725
1646076300000|2022-02-28 19:25:00|1472.38|1455.28|1473.52|1456.42|1474.56|1457.46|1471.74|1454.64|556
1646076600000|2022-02-28 19:30:00|1473.5|1456.4|1473.6|1456.5|1475.16|1458.06|1472.43|1455.33|573
1646076900000|2022-02-28 19:35:00|1473.63|1456.53|1475.72|1458.62|1476.09|1458.99|1473.6|1456.5|624
1646077200000|2022-02-28 19:40:00|1475.67|1458.57|1476.58|1459.48|1478.83|1461.73|1475.24|1458.14|525
1646077500000|2022-02-28 19:45:00|1476.6|1459.5|1474.56|1457.46|1477.56|1460.46|1473.43|1456.33|584
1646077800000|2022-02-28 19:50:00|1474.76|1457.66|1476.32|1459.22|1476.36|1459.26|1473.94|1456.84|524
1646078100000|2022-02-28 19:55:00|1476.31|1459.21|1476.47|1459.37|1479.38|1462.28|1475.47|1458.37|574
1646078400000|2022-02-28 20:00:00|1476.45|1459.35|1481.4|1464.3|1484.4|1467.3|1476.4|1459.3|768
1646078700000|2022-02-28 20:05:00|1481.48|1464.38|1479.43|1462.33|1481.76|1464.66|1475.3|1458.2|503
1646079000000|2022-02-28 20:10:00|1479.42|1462.32|1478.89|1461.79|1480.65|1463.55|1477.44|1460.34|600
1646079300000|2022-02-28 20:15:00|1478.91|1461.81|1480.36|1463.26|1481.28|1464.18|1475.7|1458.6|750
1646079600000|2022-02-28 20:20:00|1480.45|1463.35|1485.35|1468.25|1490.15|1473.05|1480.42|1463.32|693
1646079900000|2022-02-28 20:25:00|1485.34|1468.24|1485.89|1468.79|1487.1|1470|1483.47|1466.37|707
1646080200000|2022-02-28 20:30:00|1485.87|1468.77|1481.95|1464.85|1487.07|1469.97|1480.1|1463|707
1646080500000|2022-02-28 20:35:00|1481.96|1464.86|1471.23|1454.13|1482.77|1465.67|1470.02|1452.92|655
1646080800000|2022-02-28 20:40:00|1471.24|1454.14|1478.35|1461.25|1478.97|1461.87|1470.99|1453.89|697
1646081100000|2022-02-28 20:45:00|1478.39|1461.29|1484.05|1466.95|1484.67|1467.57|1478.18|1461.08|617
1646081400000|2022-02-28 20:50:00|1484.02|1466.92|1483.38|1466.28|1485.59|1468.49|1480.72|1463.62|692
1646081700000|2022-02-28 20:55:00|1483.43|1466.33|1485.26|1468.16|1485.46|1468.36|1482.97|1465.87|649
1646082000000|2022-02-28 21:00:00|1485.32|1468.22|1472.37|1455.27|1485.79|1468.69|1472.26|1455.16|675
1646082300000|2022-02-28 21:05:00|1472.46|1455.36|1469.56|1452.46|1472.72|1455.62|1468.02|1450.92|490
1646082600000|2022-02-28 21:10:00|1469.41|1452.31|1473.67|1456.57|1474.63|1457.53|1469.41|1452.31|461
1646082900000|2022-02-28 21:15:00|1473.55|1456.45|1473.01|1455.91|1475.12|1458.02|1471.31|1454.21|560
1646083200000|2022-02-28 21:20:00|1473.04|1455.94|1473.65|1456.55|1474.31|1457.21|1471.57|1454.47|607
1646083500000|2022-02-28 21:25:00|1473.67|1456.57|1472.18|1455.08|1473.96|1456.86|1471.9|1454.8|525
1646083800000|2022-02-28 21:30:00|1471.67|1454.57|1471.62|1454.52|1472.17|1455.07|1468.69|1451.59|558
1646084100000|2022-02-28 21:35:00|1471.54|1454.44|1468.83|1451.73|1472.26|1455.16|1467.37|1450.27|431
1646084400000|2022-02-28 21:40:00|1468.88|1451.78|1467.85|1450.75|1469.1|1452|1467|1449.9|370
1646084700000|2022-02-28 21:45:00|1467.94|1450.84|1471.23|1454.13|1472.16|1455.06|1466.84|1449.74|446
1646085000000|2022-02-28 21:50:00|1471.24|1454.14|1474.45|1457.35|1474.45|1457.35|1471.24|1454.14|439
1646085300000|2022-02-28 21:55:00|1474.43|1457.33|1472.84|1455.74|1474.43|1457.33|1472.53|1455.43|465
1646085600000|2022-02-28 22:00:00|1472.83|1455.73|1474.22|1457.12|1474.44|1457.34|1472.45|1455.35|358
1646085900000|2022-02-28 22:05:00|1474.21|1457.11|1482.69|1465.59|1483.89|1466.79|1474.02|1456.92|394
1646086200000|2022-02-28 22:10:00|1482.66|1465.56|1479.71|1462.61|1483.18|1466.08|1479.05|1461.95|298
1646086500000|2022-02-28 22:15:00|1479.63|1462.53|1483.1|1466|1483.15|1466.05|1478.15|1461.05|400
1646086800000|2022-02-28 22:20:00|1483.33|1466.23|1484.35|1467.25|1485.03|1467.93|1482.23|1465.13|349
1646087100000|2022-02-28 22:25:00|1484.25|1467.15|1486.63|1469.53|1486.63|1469.53|1483.46|1466.36|220
1646087400000|2022-02-28 22:30:00|1486.11|1469.01|1502.7|1485.6|1502.7|1485.6|1485.12|1468.02|337
1646087700000|2022-02-28 22:35:00|1502.93|1485.83|1512.25|1495.15|1517.19|1500.09|1501.28|1484.18|572
1646088000000|2022-02-28 22:40:00|1512.32|1495.22|1521.67|1504.57|1521.82|1504.72|1512.11|1495.01|515
1646088300000|2022-02-28 22:45:00|1521.64|1504.54|1517.72|1500.62|1521.96|1504.86|1512.86|1495.76|692
1646088600000|2022-02-28 22:50:00|1517.67|1500.57|1498.97|1481.87|1517.67|1500.57|1498.97|1481.87|496
1646088900000|2022-02-28 22:55:00|1499.04|1481.94|1498.9|1481.8|1506.8|1489.7|1498.39|1481.29|529
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1501.95|1484.85|1504.75|1487.65|1498.91|1481.81|621
1646089500000|2022-02-28 23:05:00|1501.97|1484.87|1508.23|1491.13|1510|1492.9|1501.7|1484.6|447
1646089800000|2022-02-28 23:10:00|1508.25|1491.15|1518.16|1501.06|1518.16|1501.06|1507.93|1490.83|345
1646090100000|2022-02-28 23:15:00|1518.17|1501.07|1508.75|1491.65|1520.36|1503.26|1507.46|1490.36|378
1646090400000|2022-02-28 23:20:00|1508.72|1491.62|1505.56|1488.46|1509.47|1492.37|1505.31|1488.21|346
1646090700000|2022-02-28 23:25:00|1505.55|1488.45|1514.49|1497.39|1515.2|1498.1|1504.04|1486.94|360
1646091000000|2022-02-28 23:30:00|1514.48|1497.38|1517.67|1500.57|1518.98|1501.88|1511.57|1494.47|385
1646091300000|2022-02-28 23:35:00|1517.75|1500.65|1522.85|1505.75|1522.85|1505.75|1517.75|1500.65|350
1646091600000|2022-02-28 23:40:00|1522.79|1505.69|1519.8|1502.7|1522.79|1505.69|1517.72|1500.62|432
1646091900000|2022-02-28 23:45:00|1519.69|1502.59|1522.11|1505.01|1522.75|1505.65|1519.36|1502.26|369
1646092200000|2022-02-28 23:50:00|1522.07|1504.97|1520.61|1503.51|1522.38|1505.28|1519.95|1502.85|317
1646092500000|2022-02-28 23:55:00|1520.59|1503.49|1522.06|1504.96|1523.9|1506.8|1519.94|1502.84|394
1646092800000|2022-03-01 00:00:00|1522.03|1504.93|1532.4|1515.3|1537.27|1520.17|1521.67|1504.57|739
1646093100000|2022-03-01 00:05:00|1532.35|1515.25|1532.94|1515.84|1533.21|1516.11|1521.24|1504.14|676
1646093400000|2022-03-01 00:10:00|1532.92|1515.82|1532.15|1515.05|1538.02|1520.92|1531.69|1514.59|724
1646093700000|2022-03-01 00:15:00|1532.17|1515.07|1524.24|1507.14|1532.17|1515.07|1521.11|1504.01|700
1646094000000|2022-03-01 00:20:00|1524.26|1507.16|1526.61|1509.51|1527.09|1509.99|1522.07|1504.97|659
1646094300000|2022-03-01 00:25:00|1526.49|1509.39|1532.54|1515.44|1533.14|1516.04|1525.44|1508.34|627
1646094600000|2022-03-01 00:30:00|1532.55|1515.45|1534.4|1517.3|1535.2|1518.1|1531.37|1514.27|583
1646094900000|2022-03-01 00:35:00|1534.11|1517.01|1531.34|1514.24|1535.65|1518.55|1530.46|1513.36|748
1646095200000|2022-03-01 00:40:00|1531.35|1514.25|1535.86|1518.76|1537.41|1520.31|1531.3|1514.2|588
1646095500000|2022-03-01 00:45:00|1535.85|1518.75|1526.25|1509.15|1538.18|1521.08|1525.5|1508.4|691
1646095800000|2022-03-01 00:50:00|1526.26|1509.16|1534.39|1517.29|1535.19|1518.09|1526.16|1509.06|629
1646096100000|2022-03-01 00:55:00|1534.41|1517.31|1538.18|1521.08|1538.18|1521.08|1534.34|1517.24|653
1646096400000|2022-03-01 01:00:00|1538.25|1521.15|1531.29|1514.19|1539.41|1522.31|1530.82|1513.72|742
1646096700000|2022-03-01 01:05:00|1531.25|1514.15|1528.19|1511.09|1533.21|1516.11|1528.19|1511.09|591
1646097000000|2022-03-01 01:10:00|1528.14|1511.04|1520.3|1503.2|1528.14|1511.04|1520.17|1503.07|568
1646097300000|2022-03-01 01:15:00|1520.28|1503.18|1525.42|1508.32|1525.98|1508.88|1518.38|1501.28|622
1646097600000|2022-03-01 01:20:00|1525.41|1508.31|1524.66|1507.56|1526.87|1509.77|1522.89|1505.79|585
1646097900000|2022-03-01 01:25:00|1524.6|1507.5|1522.68|1505.58|1525.63|1508.53|1521.17|1504.07|599
1646098200000|2022-03-01 01:30:00|1522.99|1505.89|1522.97|1505.87|1526.21|1509.11|1521.35|1504.25|591
1646098500000|2022-03-01 01:35:00|1523.1|1506|1520.55|1503.45|1524.13|1507.03|1520.08|1502.98|473
1646098800000|2022-03-01 01:40:00|1520.5|1503.4|1524.3|1507.2|1525.14|1508.04|1519.26|1502.16|518
1646099100000|2022-03-01 01:45:00|1524.31|1507.21|1522.73|1505.63|1524.32|1507.22|1521.33|1504.23|540
1646099400000|2022-03-01 01:50:00|1522.8|1505.7|1521.87|1504.77|1524.33|1507.23|1519.24|1502.14|597
1646099700000|2022-03-01 01:55:00|1521.85|1504.75|1515.14|1498.04|1522.08|1504.98|1514.37|1497.27|618
1646100000000|2022-03-01 02:00:00|1515.38|1498.28|1518.22|1501.12|1518.43|1501.33|1514.78|1497.68|583
1646100300000|2022-03-01 02:05:00|1518.21|1501.11|1507.72|1490.62|1518.57|1501.47|1507.72|1490.62|630
1646100600000|2022-03-01 02:10:00|1507.69|1490.59|1506.52|1489.42|1508.6|1491.5|1505.25|1488.15|621
1646100900000|2022-03-01 02:15:00|1506.56|1489.46|1510.92|1493.82|1512.14|1495.04|1503.72|1486.62|582
1646101200000|2022-03-01 02:20:00|1511.01|1493.91|1512.18|1495.08|1514.17|1497.07|1510.93|1493.83|462
1646101500000|2022-03-01 02:25:00|1512.5|1495.4|1505.93|1488.83|1514.05|1496.95|1505.06|1487.96|531
1646101800000|2022-03-01 02:30:00|1505.38|1488.28|1505.96|1488.86|1506.2|1489.1|1502.39|1485.29|459
1646102100000|2022-03-01 02:35:00|1505.68|1488.58|1506.25|1489.15|1509.27|1492.17|1505.49|1488.39|513
1646102400000|2022-03-01 02:40:00|1506.22|1489.12|1507.97|1490.87|1508.05|1490.95|1504.28|1487.18|530
1646102700000|2022-03-01 02:45:00|1508.01|1490.91|1507.1|1490|1508.18|1491.08|1506.01|1488.91|348
1646103000000|2022-03-01 02:50:00|1507.08|1489.98|1504.62|1487.52|1507.28|1490.18|1504.12|1487.02|431
1646103300000|2022-03-01 02:55:00|1504.64|1487.54|1505.68|1488.58|1506.65|1489.55|1504.26|1487.16|440
1646103600000|2022-03-01 03:00:00|1505.67|1488.57|1503.01|1485.91|1506.14|1489.04|1503.01|1485.91|414
1646103900000|2022-03-01 03:05:00|1503.09|1485.99|1501.85|1484.75|1504.32|1487.22|1501.85|1484.75|391
1646104200000|2022-03-01 03:10:00|1501.88|1484.78|1497.03|1479.93|1501.88|1484.78|1495.93|1478.83|491
1646104500000|2022-03-01 03:15:00|1497.02|1479.92|1501.14|1484.04|1501.61|1484.51|1497|1479.9|543
1646104800000|2022-03-01 03:20:00|1501.1|1484|1502.42|1485.32|1503.24|1486.14|1501.01|1483.91|481
1646105100000|2022-03-01 03:25:00|1502.41|1485.31|1500.78|1483.68|1502.55|1485.45|1497.66|1480.56|520
1646105400000|2022-03-01 03:30:00|1500.79|1483.69|1502.93|1485.83|1503.61|1486.51|1500.69|1483.59|362
1646105700000|2022-03-01 03:35:00|1503|1485.9|1499.24|1482.14|1503.06|1485.96|1499.13|1482.03|555
1646106000000|2022-03-01 03:40:00|1499.19|1482.09|1499.29|1482.19|1500.72|1483.62|1499.05|1481.95|537
1646106300000|2022-03-01 03:45:00|1499.3|1482.2|1497.92|1480.82|1500.21|1483.11|1497.39|1480.29|543
1646106600000|2022-03-01 03:50:00|1497.94|1480.84|1496.81|1479.71|1499.54|1482.44|1496.72|1479.62|474
1646106900000|2022-03-01 03:55:00|1496.79|1479.69|1500.29|1483.19|1501.44|1484.34|1496.78|1479.68|513
1646107200000|2022-03-01 04:00:00|1500.28|1483.18|1501.96|1484.86|1502.92|1485.82|1500.18|1483.08|381
1646107500000|2022-03-01 04:05:00|1501.98|1484.88|1502.48|1485.38|1504.19|1487.09|1501.86|1484.76|389
1646107800000|2022-03-01 04:10:00|1502.5|1485.4|1505.43|1488.33|1505.74|1488.64|1499.37|1482.27|460
1646108100000|2022-03-01 04:15:00|1505.39|1488.29|1505.01|1487.91|1505.83|1488.73|1503.23|1486.13|715
1646108400000|2022-03-01 04:20:00|1505.03|1487.93|1506.84|1489.74|1506.84|1489.74|1504.17|1487.07|376
1646108700000|2022-03-01 04:25:00|1506.85|1489.75|1513|1495.9|1513.15|1496.05|1506.77|1489.67|297
1646109000000|2022-03-01 04:30:00|1513.09|1495.99|1511.53|1494.43|1514.59|1497.49|1511.21|1494.11|483
1646109300000|2022-03-01 04:35:00|1511.47|1494.37|1512.45|1495.35|1513.78|1496.68|1510.05|1492.95|381
1646109600000|2022-03-01 04:40:00|1512.52|1495.42|1510.7|1493.6|1512.67|1495.57|1510.12|1493.02|410
1646109900000|2022-03-01 04:45:00|1510.78|1493.68|1515.44|1498.34|1516.02|1498.92|1510.45|1493.35|424
1646110200000|2022-03-01 04:50:00|1515.43|1498.33|1521.02|1503.92|1521.38|1504.28|1513.57|1496.47|309
1646110500000|2022-03-01 04:55:00|1520.66|1503.56|1515.38|1498.28|1521.17|1504.07|1515.27|1498.17|463
1646110800000|2022-03-01 05:00:00|1515.84|1498.74|1517.11|1500.01|1518.04|1500.94|1515.16|1498.06|504
1646111100000|2022-03-01 05:05:00|1517.09|1499.99|1516|1498.9|1517.14|1500.04|1514.56|1497.46|447
1646111400000|2022-03-01 05:10:00|1516.09|1498.99|1512.62|1495.52|1516.14|1499.04|1512.04|1494.94|405
1646111700000|2022-03-01 05:15:00|1512.61|1495.51|1510.18|1493.08|1512.61|1495.51|1509.73|1492.63|354
1646112000000|2022-03-01 05:20:00|1510.1|1493|1509.45|1492.35|1510.33|1493.23|1508.12|1491.02|384
1646112300000|2022-03-01 05:25:00|1509.26|1492.16|1511.34|1494.24|1512.21|1495.11|1508.21|1491.11|527
1646112600000|2022-03-01 05:30:00|1511.33|1494.23|1506.87|1489.77|1511.38|1494.28|1506.87|1489.77|364
1646112900000|2022-03-01 05:35:00|1506.7|1489.6|1506.36|1489.26|1508.49|1491.39|1504.16|1487.06|477
1646113200000|2022-03-01 05:40:00|1506.35|1489.25|1504.11|1487.01|1507.41|1490.31|1503.59|1486.49|492
1646113500000|2022-03-01 05:45:00|1504.2|1487.1|1507.08|1489.98|1507.47|1490.37|1501.46|1484.36|339
1646113800000|2022-03-01 05:50:00|1507.1|1490|1508.91|1491.81|1510.08|1492.98|1506.99|1489.89|312
1646114100000|2022-03-01 05:55:00|1508.47|1491.37|1507.4|1490.3|1508.76|1491.66|1507.03|1489.93|403
1646114400000|2022-03-01 06:00:00|1507.39|1490.29|1507.26|1490.16|1507.82|1490.72|1504.54|1487.44|435
1646114700000|2022-03-01 06:05:00|1507.25|1490.15|1498.73|1481.63|1507.26|1490.16|1498.73|1481.63|560
1646115000000|2022-03-01 06:10:00|1498.77|1481.67|1501.64|1484.54|1501.95|1484.85|1495.84|1478.74|501
1646115300000|2022-03-01 06:15:00|1501.73|1484.63|1506.24|1489.14|1506.31|1489.21|1501.68|1484.58|403
1646115600000|2022-03-01 06:20:00|1506.25|1489.15|1513.03|1495.93|1513.05|1495.95|1506.25|1489.15|366
1646115900000|2022-03-01 06:25:00|1513|1495.9|1511.55|1494.45|1513.07|1495.97|1510.57|1493.47|438
1646116200000|2022-03-01 06:30:00|1511.54|1494.44|1514.92|1497.82|1516.43|1499.33|1510.69|1493.59|535
1646116500000|2022-03-01 06:35:00|1514.93|1497.83|1512.37|1495.27|1515.48|1498.38|1508.18|1491.08|479
1646116800000|2022-03-01 06:40:00|1512.31|1495.21|1510.23|1493.13|1512.98|1495.88|1509.89|1492.79|506
1646117100000|2022-03-01 06:45:00|1510.29|1493.19|1511.17|1494.07|1512.4|1495.3|1509.63|1492.53|467
1646117400000|2022-03-01 06:50:00|1511.23|1494.13|1516.13|1499.03|1516.34|1499.24|1510.36|1493.26|526
1646117700000|2022-03-01 06:55:00|1516.16|1499.06|1515.16|1498.06|1516.16|1499.06|1513.57|1496.47|415
1646118000000|2022-03-01 07:00:00|1515.17|1498.07|1516.13|1499.03|1517.06|1499.96|1513.58|1496.48|503
1646118300000|2022-03-01 07:05:00|1516.12|1499.02|1520.29|1503.19|1520.36|1503.26|1514.53|1497.43|559
1646118600000|2022-03-01 07:10:00|1520.71|1503.61|1522.11|1505.01|1522.34|1505.24|1519.51|1502.41|554
1646118900000|2022-03-01 07:15:00|1522.16|1505.06|1518.79|1501.69|1522.16|1505.06|1518.1|1501|498
1646119200000|2022-03-01 07:20:00|1518.73|1501.63|1514.13|1497.03|1518.95|1501.85|1511.46|1494.36|480
1646119500000|2022-03-01 07:25:00|1514.14|1497.04|1513.75|1496.65|1514.95|1497.85|1512.67|1495.57|433
1646119800000|2022-03-01 07:30:00|1513.79|1496.69|1512.46|1495.36|1513.83|1496.73|1511.55|1494.45|404
1646120100000|2022-03-01 07:35:00|1512.44|1495.34|1514.42|1497.32|1514.94|1497.84|1511.73|1494.63|385
1646120400000|2022-03-01 07:40:00|1514.34|1497.24|1508.8|1491.7|1515.79|1498.69|1508.8|1491.7|416
1646120700000|2022-03-01 07:45:00|1508.77|1491.67|1510.57|1493.47|1511.24|1494.14|1508.68|1491.58|539
1646121000000|2022-03-01 07:50:00|1510.4|1493.3|1514.64|1497.54|1515.78|1498.68|1510.39|1493.29|311
1646121300000|2022-03-01 07:55:00|1514.65|1497.55|1519.43|1502.33|1520.19|1503.09|1514.65|1497.55|436
1646121600000|2022-03-01 08:00:00|1519.32|1502.22|1523.16|1506.06|1523.34|1506.24|1518.36|1501.26|507
1646121900000|2022-03-01 08:05:00|1523.15|1506.05|1522.86|1505.76|1525.09|1507.99|1520.43|1503.33|492
1646122200000|2022-03-01 08:10:00|1522.84|1505.74|1520.29|1503.19|1522.9|1505.8|1519.62|1502.52|526
1646122500000|2022-03-01 08:15:00|1520.25|1503.15|1520.39|1503.29|1521.25|1504.15|1517.04|1499.94|496
1646122800000|2022-03-01 08:20:00|1520.42|1503.32|1515.82|1498.72|1525.47|1508.37|1511.48|1494.38|592
1646123100000|2022-03-01 08:25:00|1515.86|1498.76|1520.2|1503.1|1520.2|1503.1|1510.72|1493.62|667
1646123400000|2022-03-01 08:30:00|1520.19|1503.09|1520.37|1503.27|1521.04|1503.94|1517.02|1499.92|630
1646123700000|2022-03-01 08:35:00|1520.33|1503.23|1523.09|1505.99|1526.04|1508.94|1520.33|1503.23|551
1646124000000|2022-03-01 08:40:00|1522.82|1505.72|1524.72|1507.62|1526.16|1509.06|1522.53|1505.43|515
1646124300000|2022-03-01 08:45:00|1524.74|1507.64|1524.99|1507.89|1527.27|1510.17|1524.18|1507.08|564
1646124600000|2022-03-01 08:50:00|1524.97|1507.87|1521.64|1504.54|1525.27|1508.17|1520.29|1503.19|563
1646124900000|2022-03-01 08:55:00|1521.66|1504.56|1527.22|1510.12|1527.78|1510.68|1519.4|1502.3|544
1646125200000|2022-03-01 09:00:00|1527.07|1509.97|1519.61|1502.51|1527.07|1509.97|1518.96|1501.86|724
1646125500000|2022-03-01 09:05:00|1519.67|1502.57|1517.99|1500.89|1521.41|1504.31|1516.68|1499.58|580
1646125800000|2022-03-01 09:10:00|1517.97|1500.87|1518.06|1500.96|1518.55|1501.45|1516.33|1499.23|580
1646126100000|2022-03-01 09:15:00|1518.02|1500.92|1522.48|1505.38|1522.9|1505.8|1517.7|1500.6|629
1646126400000|2022-03-01 09:20:00|1522.5|1505.4|1520.77|1503.67|1522.52|1505.42|1518.19|1501.09|667
1646126700000|2022-03-01 09:25:00|1520.79|1503.69|1516.3|1499.2|1520.92|1503.82|1515.2|1498.1|605
1646127000000|2022-03-01 09:30:00|1516.27|1499.17|1510.3|1493.2|1516.57|1499.47|1505.23|1488.13|595
1646127300000|2022-03-01 09:35:00|1510.29|1493.19|1498.43|1481.33|1510.34|1493.24|1498.43|1481.33|580
1646127600000|2022-03-01 09:40:00|1498.34|1481.24|1507.42|1490.32|1508.25|1491.15|1498.34|1481.24|615
1646127900000|2022-03-01 09:45:00|1507.44|1490.34|1512.94|1495.84|1513.92|1496.82|1507.4|1490.3|388
1646128200000|2022-03-01 09:50:00|1512.93|1495.83|1513.17|1496.07|1515.87|1498.77|1510.52|1493.42|458
1646128500000|2022-03-01 09:55:00|1513.02|1495.92|1511.1|1494|1513.02|1495.92|1507.04|1489.94|566
1646128800000|2022-03-01 10:00:00|1511.09|1493.99|1513.06|1495.96|1514.48|1497.38|1507.2|1490.1|526
1646129100000|2022-03-01 10:05:00|1513.05|1495.95|1485.19|1468.09|1513.1|1496|1485.19|1468.09|659
1646129400000|2022-03-01 10:10:00|1485.12|1468.02|1495.34|1478.24|1496.09|1478.99|1482.74|1465.64|630
1646129700000|2022-03-01 10:15:00|1495.32|1478.22|1497.18|1480.08|1499.52|1482.42|1493.03|1475.93|619
1646130000000|2022-03-01 10:20:00|1497.17|1480.07|1504.03|1486.93|1504.97|1487.87|1497.17|1480.07|571
1646130300000|2022-03-01 10:25:00|1504.04|1486.94|1499.9|1482.8|1506.12|1489.02|1499.01|1481.91|592
1646130600000|2022-03-01 10:30:00|1499.85|1482.75|1504.05|1486.95|1504.09|1486.99|1495.56|1478.46|625
1646130900000|2022-03-01 10:35:00|1504.06|1486.96|1503.03|1485.93|1505.07|1487.97|1502.51|1485.41|562
1646131200000|2022-03-01 10:40:00|1503.05|1485.95|1506.29|1489.19|1507.05|1489.95|1501.68|1484.58|671
1646131500000|2022-03-01 10:45:00|1506.28|1489.18|1513.58|1496.48|1514.07|1496.97|1502.92|1485.82|649
1646131800000|2022-03-01 10:50:00|1513.63|1496.53|1513.5|1496.4|1514.17|1497.07|1510.11|1493.01|602
1646132100000|2022-03-01 10:55:00|1513.49|1496.39|1518.61|1501.51|1518.62|1501.52|1511.13|1494.03|616
1646132400000|2022-03-01 11:00:00|1518.59|1501.49|1513.16|1496.06|1522.09|1504.99|1512|1494.9|707
1646132700000|2022-03-01 11:05:00|1513.18|1496.08|1511.05|1493.95|1513.6|1496.5|1508.78|1491.68|680
1646133000000|2022-03-01 11:10:00|1510.95|1493.85|1511.22|1494.12|1512.12|1495.02|1508.14|1491.04|698
1646133300000|2022-03-01 11:15:00|1511.23|1494.13|1518.1|1501|1518.47|1501.37|1508.67|1491.57|525
1646133600000|2022-03-01 11:20:00|1518.16|1501.06|1516.29|1499.19|1521.34|1504.24|1516.18|1499.08|532
1646133900000|2022-03-01 11:25:00|1516.32|1499.22|1509.34|1492.24|1523.59|1506.49|1506.48|1489.38|809
1646134200000|2022-03-01 11:30:00|1509.45|1492.35|1511.67|1494.57|1515.69|1498.59|1509.45|1492.35|613
1646134500000|2022-03-01 11:35:00|1511.69|1494.59|1513.09|1495.99|1513.35|1496.25|1509.1|1492|591
1646134800000|2022-03-01 11:40:00|1513.16|1496.06|1504.48|1487.38|1514.17|1497.07|1504.31|1487.21|652
1646135100000|2022-03-01 11:45:00|1505.1|1488|1501.57|1484.47|1506.34|1489.24|1497.25|1480.15|683
1646135400000|2022-03-01 11:50:00|1501.6|1484.5|1504.09|1486.99|1505.34|1488.24|1500.43|1483.33|618
1646135700000|2022-03-01 11:55:00|1504.1|1487|1514.06|1496.96|1514.1|1497|1503.72|1486.62|473
1646136000000|2022-03-01 12:00:00|1514.07|1496.97|1516.24|1499.14|1518.26|1501.16|1513.05|1495.95|483
1646136300000|2022-03-01 12:05:00|1516.2|1499.1|1512.63|1495.53|1516.39|1499.29|1509.74|1492.64|679
1646136600000|2022-03-01 12:10:00|1512.65|1495.55|1522.75|1505.65|1522.8|1505.7|1512.29|1495.19|716
1646136900000|2022-03-01 12:15:00|1522.8|1505.7|1530.17|1513.07|1531.22|1514.12|1520.56|1503.46|780
1646137200000|2022-03-01 12:20:00|1530.18|1513.08|1539.07|1521.97|1539.37|1522.27|1530.14|1513.04|740
1646137500000|2022-03-01 12:25:00|1538.77|1521.67|1535.27|1518.17|1538.9|1521.8|1529.95|1512.85|738
1646137800000|2022-03-01 12:30:00|1535.28|1518.18|1517.63|1500.53|1535.49|1518.39|1513.5|1496.4|822
1646138100000|2022-03-01 12:35:00|1517.61|1500.51|1510.3|1493.2|1519.23|1502.13|1507.19|1490.09|624
1646138400000|2022-03-01 12:40:00|1510.29|1493.19|1519.33|1502.23|1521.41|1504.31|1510.12|1493.02|563
1646138700000|2022-03-01 12:45:00|1519.39|1502.29|1526.67|1509.57|1530.36|1513.26|1516.8|1499.7|811
1646139000000|2022-03-01 12:50:00|1526.78|1509.68|1528.13|1511.03|1533.27|1516.17|1526.78|1509.68|611
1646139300000|2022-03-01 12:55:00|1528.12|1511.02|1534.37|1517.27|1534.46|1517.36|1528.12|1511.02|721
1646139600000|2022-03-01 13:00:00|1534.3|1517.2|1538.43|1521.33|1539.13|1522.03|1531.43|1514.33|831
1646139900000|2022-03-01 13:05:00|1538.41|1521.31|1541.55|1524.45|1542.87|1525.77|1535.69|1518.59|913
1646140200000|2022-03-01 13:10:00|1541.47|1524.37|1542.01|1524.91|1543.37|1526.27|1539.81|1522.71|744
1646140500000|2022-03-01 13:15:00|1542.03|1524.93|1533.96|1516.86|1547.29|1530.19|1532.83|1515.73|790
1646140800000|2022-03-01 13:20:00|1533.95|1516.85|1527.39|1510.29|1534.18|1517.08|1526.22|1509.12|666
1646141100000|2022-03-01 13:25:00|1527.38|1510.28|1534.35|1517.25|1537.58|1520.48|1526.61|1509.51|658
1646141400000|2022-03-01 13:30:00|1534.8|1517.7|1545.17|1528.07|1545.82|1528.72|1534.76|1517.66|696
1646141700000|2022-03-01 13:35:00|1545.18|1528.08|1539.88|1522.78|1547.73|1530.63|1539.88|1522.78|681
1646142000000|2022-03-01 13:40:00|1540.02|1522.92|1537.6|1520.5|1541.21|1524.11|1536.87|1519.77|661
1646142300000|2022-03-01 13:45:00|1537.59|1520.49|1551.3|1534.2|1552.03|1534.93|1537.42|1520.32|684
1646142600000|2022-03-01 13:50:00|1551.29|1534.19|1558.14|1541.04|1559.01|1541.91|1551.17|1534.07|625
1646142900000|2022-03-01 13:55:00|1558.13|1541.03|1561.88|1544.78|1564.86|1547.76|1554.99|1537.89|736
1646143200000|2022-03-01 14:00:00|1561.98|1544.88|1575.11|1558.01|1579.83|1562.73|1561.08|1543.98|679
1646143500000|2022-03-01 14:05:00|1575.92|1558.82|1571.45|1554.35|1577.04|1559.94|1569.43|1552.33|663
1646143800000|2022-03-01 14:10:00|1571.13|1554.03|1579.61|1562.51|1580.08|1562.98|1570.65|1553.55|594
1646144100000|2022-03-01 14:15:00|1579.69|1562.59|1578.21|1561.11|1581.54|1564.44|1575.31|1558.21|687
1646144400000|2022-03-01 14:20:00|1578.19|1561.09|1573.53|1556.43|1580.43|1563.33|1569.6|1552.5|736
1646144700000|2022-03-01 14:25:00|1573.54|1556.44|1565.99|1548.89|1575.92|1558.82|1565.99|1548.89|671
1646145000000|2022-03-01 14:30:00|1566.37|1549.27|1541.9|1524.8|1570.07|1552.97|1531.9|1514.8|725
1646145300000|2022-03-01 14:35:00|1541.86|1524.76|1563.54|1546.44|1565.07|1547.97|1541.23|1524.13|605
1646145600000|2022-03-01 14:40:00|1563.5|1546.4|1549.13|1532.03|1563.53|1546.43|1546.23|1529.13|693
1646145900000|2022-03-01 14:45:00|1549.04|1531.94|1543.64|1526.54|1551.65|1534.55|1541.8|1524.7|716
1646146200000|2022-03-01 14:50:00|1543.62|1526.52|1538.35|1521.25|1545.23|1528.13|1532.61|1515.51|732
1646146500000|2022-03-01 14:55:00|1538.2|1521.1|1538.33|1521.23|1545.01|1527.91|1533.89|1516.79|690
1646146800000|2022-03-01 15:00:00|1538.72|1521.62|1540.55|1523.45|1546.15|1529.05|1528.33|1511.23|738
1646147100000|2022-03-01 15:05:00|1540.53|1523.43|1546.13|1529.03|1550.31|1533.21|1538.64|1521.54|604
1646147400000|2022-03-01 15:10:00|1546.2|1529.1|1535.98|1518.88|1546.2|1529.1|1532.86|1515.76|691
1646147700000|2022-03-01 15:15:00|1536.04|1518.94|1551.5|1534.4|1553.89|1536.79|1536.04|1518.94|543
1646148000000|2022-03-01 15:20:00|1551.44|1534.34|1553.73|1536.63|1555.05|1537.95|1548.15|1531.05|501
1646148300000|2022-03-01 15:25:00|1553.79|1536.69|1547.21|1530.11|1554.48|1537.38|1545.13|1528.03|612
1646148600000|2022-03-01 15:30:00|1547.2|1530.1|1543.18|1526.08|1549.03|1531.93|1542.83|1525.73|566
1646148900000|2022-03-01 15:35:00|1543.17|1526.07|1539.72|1522.62|1543.17|1526.07|1535.02|1517.92|457
1646149200000|2022-03-01 15:40:00|1539.6|1522.5|1529.64|1512.54|1539.6|1522.5|1528.77|1511.67|491
1646149500000|2022-03-01 15:45:00|1529.44|1512.34|1534.36|1517.26|1536|1518.9|1526.15|1509.05|581
1646149800000|2022-03-01 15:50:00|1534.39|1517.29|1542.01|1524.91|1542.12|1525.02|1533.53|1516.43|532
1646150100000|2022-03-01 15:55:00|1542|1524.9|1546.8|1529.7|1548.98|1531.88|1540.32|1523.22|538
1646150400000|2022-03-01 16:00:00|1546.82|1529.72|1546.49|1529.39|1548.26|1531.16|1537.55|1520.45|545
1646150700000|2022-03-01 16:05:00|1546.42|1529.32|1533.81|1516.71|1546.95|1529.85|1533.73|1516.63|558
1646151000000|2022-03-01 16:10:00|1533.65|1516.55|1541.15|1524.05|1541.15|1524.05|1531.18|1514.08|629
1646151300000|2022-03-01 16:15:00|1541.14|1524.04|1557.8|1540.7|1558.04|1540.94|1541.09|1523.99|553
1646151600000|2022-03-01 16:20:00|1557.86|1540.76|1549.14|1532.04|1557.87|1540.77|1547.35|1530.25|541
1646151900000|2022-03-01 16:25:00|1549.2|1532.1|1536.15|1519.05|1550.47|1533.37|1535.88|1518.78|519
1646152200000|2022-03-01 16:30:00|1536.26|1519.16|1525.44|1508.34|1538.02|1520.92|1522.26|1505.16|606
1646152500000|2022-03-01 16:35:00|1525.42|1508.32|1533.96|1516.86|1534.44|1517.34|1524.27|1507.17|627
1646152800000|2022-03-01 16:40:00|1533.93|1516.83|1530.89|1513.79|1536.01|1518.91|1528.57|1511.47|576
1646153100000|2022-03-01 16:45:00|1530.79|1513.69|1520.2|1503.1|1530.89|1513.79|1517.63|1500.53|599
1646153400000|2022-03-01 16:50:00|1520.39|1503.29|1519.12|1502.02|1523.1|1506|1515.33|1498.23|654
1646153700000|2022-03-01 16:55:00|1519.09|1501.99|1521.46|1504.36|1522.63|1505.53|1515.39|1498.29|659
1646154000000|2022-03-01 17:00:00|1521.66|1504.56|1520.85|1503.75|1525.62|1508.52|1519.83|1502.73|660
1646154300000|2022-03-01 17:05:00|1520.88|1503.78|1524.42|1507.32|1525.15|1508.05|1519.65|1502.55|607
1646154600000|2022-03-01 17:10:00|1524.44|1507.34|1528.85|1511.75|1528.97|1511.87|1524.21|1507.11|538
1646154900000|2022-03-01 17:15:00|1528.86|1511.76|1537.53|1520.43|1537.82|1520.72|1527.12|1510.02|451
1646155200000|2022-03-01 17:20:00|1537.71|1520.61|1533.06|1515.96|1537.71|1520.61|1532.22|1515.12|483
1646155500000|2022-03-01 17:25:00|1532.87|1515.77|1531.26|1514.16|1533.06|1515.96|1527.92|1510.82|616
1646155800000|2022-03-01 17:30:00|1531.24|1514.14|1533.19|1516.09|1533.85|1516.75|1526.12|1509.02|579
1646156100000|2022-03-01 17:35:00|1533.33|1516.23|1534.2|1517.1|1535.01|1517.91|1532.08|1514.98|495
1646156400000|2022-03-01 17:40:00|1534.53|1517.43|1534.69|1517.59|1535.61|1518.51|1532.92|1515.82|499
1646156700000|2022-03-01 17:45:00|1534.7|1517.6|1540.21|1523.11|1540.25|1523.15|1533.5|1516.4|459
1646157000000|2022-03-01 17:50:00|1540.79|1523.69|1541.12|1524.02|1546.05|1528.95|1540.37|1523.27|464
1646157300000|2022-03-01 17:55:00|1541.07|1523.97|1532.64|1515.54|1541.07|1523.97|1530.66|1513.56|333
1646157600000|2022-03-01 18:00:00|1532.66|1515.56|1531.13|1514.03|1537|1519.9|1529.73|1512.63|534
1646157900000|2022-03-01 18:05:00|1531.1|1514|1526.99|1509.89|1531.89|1514.79|1524.38|1507.28|588
1646158200000|2022-03-01 18:10:00|1526.89|1509.79|1523.32|1506.22|1527.26|1510.16|1520.55|1503.45|461
1646158500000|2022-03-01 18:15:00|1523.54|1506.44|1528.24|1511.14|1528.36|1511.26|1522.56|1505.46|525
1646158800000|2022-03-01 18:20:00|1528.23|1511.13|1531.3|1514.2|1533.1|1516|1528.23|1511.13|454
1646159100000|2022-03-01 18:25:00|1531.31|1514.21|1528.73|1511.63|1531.38|1514.28|1527.24|1510.14|533
1646159400000|2022-03-01 18:30:00|1528.74|1511.64|1534.67|1517.57|1535.91|1518.81|1528.44|1511.34|539
1646159700000|2022-03-01 18:35:00|1534.7|1517.6|1537.63|1520.53|1539.32|1522.22|1534.49|1517.39|379
1646160000000|2022-03-01 18:40:00|1537.64|1520.54|1538.32|1521.22|1539.32|1522.22|1537.37|1520.27|508
1646160300000|2022-03-01 18:45:00|1538.33|1521.23|1538.98|1521.88|1541.46|1524.36|1537.75|1520.65|508
1646160600000|2022-03-01 18:50:00|1539|1521.9|1537.58|1520.48|1540.73|1523.63|1536.45|1519.35|566
1646160900000|2022-03-01 18:55:00|1537.5|1520.4|1537.37|1520.27|1540.81|1523.71|1536.16|1519.06|536
1646161200000|2022-03-01 19:00:00|1537.57|1520.47|1532.52|1515.42|1538.2|1521.1|1531.31|1514.21|478
1646161500000|2022-03-01 19:05:00|1532.07|1514.97|1535.28|1518.18|1535.34|1518.24|1531.65|1514.55|450
1646161800000|2022-03-01 19:10:00|1535.34|1518.24|1530.25|1513.15|1535.8|1518.7|1528.25|1511.15|391
1646162100000|2022-03-01 19:15:00|1530.62|1513.52|1537.58|1520.48|1538.02|1520.92|1529.18|1512.08|386
1646162400000|2022-03-01 19:20:00|1537.57|1520.47|1539.63|1522.53|1541.13|1524.03|1537.27|1520.17|300
1646162700000|2022-03-01 19:25:00|1539.65|1522.55|1542.94|1525.84|1544.41|1527.31|1538.72|1521.62|477
1646163000000|2022-03-01 19:30:00|1542.98|1525.88|1538.05|1520.95|1543.99|1526.89|1536.56|1519.46|481
1646163300000|2022-03-01 19:35:00|1537.96|1520.86|1536.63|1519.53|1539.31|1522.21|1535.71|1518.61|445
1646163600000|2022-03-01 19:40:00|1536.74|1519.64|1535.18|1518.08|1536.91|1519.81|1533.14|1516.04|425
1646163900000|2022-03-01 19:45:00|1535.19|1518.09|1530.74|1513.64|1535.62|1518.52|1530.36|1513.26|427
1646164200000|2022-03-01 19:50:00|1530.73|1513.63|1526.18|1509.08|1530.73|1513.63|1525.05|1507.95|346
1646164500000|2022-03-01 19:55:00|1526.77|1509.67|1527.2|1510.1|1528.56|1511.46|1526.11|1509.01|468
1646164800000|2022-03-01 20:00:00|1527.28|1510.18|1530.94|1513.84|1531.17|1514.07|1525.32|1508.22|563
1646165100000|2022-03-01 20:05:00|1531.03|1513.93|1528.7|1511.6|1537|1519.9|1528.7|1511.6|499
1646165400000|2022-03-01 20:10:00|1528.76|1511.66|1534.6|1517.5|1537.25|1520.15|1526.17|1509.07|370
1646165700000|2022-03-01 20:15:00|1534.77|1517.67|1532.56|1515.46|1538.1|1521|1532.17|1515.07|471
1646166000000|2022-03-01 20:20:00|1532.47|1515.37|1533.59|1516.49|1534.95|1517.85|1529.25|1512.15|459
1646166300000|2022-03-01 20:25:00|1533.56|1516.46|1533.88|1516.78|1536.47|1519.37|1531.9|1514.8|511
1646166600000|2022-03-01 20:30:00|1533.65|1516.55|1532.48|1515.38|1533.65|1516.55|1527.69|1510.59|473
1646166900000|2022-03-01 20:35:00|1532.46|1515.36|1535.69|1518.59|1536.2|1519.1|1530.67|1513.57|461
1646167200000|2022-03-01 20:40:00|1535.63|1518.53|1532.22|1515.12|1538.15|1521.05|1532.19|1515.09|490
1646167500000|2022-03-01 20:45:00|1532.23|1515.13|1529.94|1512.84|1532.73|1515.63|1529.22|1512.12|468
1646167800000|2022-03-01 20:50:00|1530.02|1512.92|1534.77|1517.67|1534.82|1517.72|1527.65|1510.55|507
1646168100000|2022-03-01 20:55:00|1534.76|1517.66|1533.64|1516.54|1535.62|1518.52|1532.69|1515.59|502
1646168400000|2022-03-01 21:00:00|1533.69|1516.59|1541.29|1524.19|1541.54|1524.44|1533.69|1516.59|398
1646168700000|2022-03-01 21:05:00|1541.2|1524.1|1536.41|1519.31|1541.65|1524.55|1534.4|1517.3|463
1646169000000|2022-03-01 21:10:00|1536.31|1519.21|1532.28|1515.18|1536.8|1519.7|1532.17|1515.07|372
1646169300000|2022-03-01 21:15:00|1532.36|1515.26|1527.22|1510.12|1532.41|1515.31|1519.79|1502.69|477
1646169600000|2022-03-01 21:20:00|1527.23|1510.13|1524.22|1507.12|1529.27|1512.17|1521.93|1504.83|475
1646169900000|2022-03-01 21:25:00|1524.17|1507.07|1526.73|1509.63|1531.05|1513.95|1524.17|1507.07|368
1646170200000|2022-03-01 21:30:00|1526.8|1509.7|1520.07|1502.97|1530.53|1513.43|1519.27|1502.17|414
1646170500000|2022-03-01 21:35:00|1520.04|1502.94|1521.55|1504.45|1522.77|1505.67|1518.78|1501.68|479
1646170800000|2022-03-01 21:40:00|1521.74|1504.64|1519.59|1502.49|1525.04|1507.94|1519|1501.9|537
1646171100000|2022-03-01 21:45:00|1519.6|1502.5|1519.97|1502.87|1523.18|1506.08|1517.96|1500.86|507
1646171400000|2022-03-01 21:50:00|1519.96|1502.86|1518.38|1501.28|1522.32|1505.22|1516.3|1499.2|376
1646171700000|2022-03-01 21:55:00|1518.05|1500.95|1525.28|1508.18|1525.4|1508.3|1518|1500.9|426
1646172000000|2022-03-01 22:00:00|1525.35|1508.25|1521.92|1504.82|1526.19|1509.09|1520.22|1503.12|385
1646172300000|2022-03-01 22:05:00|1521.93|1504.83|1524.67|1507.57|1525.27|1508.17|1521|1503.9|323
1646172600000|2022-03-01 22:10:00|1524.72|1507.62|1525.57|1508.47|1526.19|1509.09|1522.26|1505.16|310
1646172900000|2022-03-01 22:15:00|1525.25|1508.15|1527.5|1510.4|1528.32|1511.22|1525.25|1508.15|289
1646173200000|2022-03-01 22:20:00|1527.43|1510.33|1528.97|1511.87|1530.02|1512.92|1527.07|1509.97|179
1646173500000|2022-03-01 22:25:00|1528.96|1511.86|1527.43|1510.33|1528.96|1511.86|1525.81|1508.71|257
1646173800000|2022-03-01 22:30:00|1527.58|1510.48|1527.33|1510.23|1527.59|1510.49|1527.01|1509.91|130
1646174100000|2022-03-01 22:35:00|1527.31|1510.21|1535.47|1518.37|1537.05|1519.95|1527.31|1510.21|175
1646174400000|2022-03-01 22:40:00|1535.45|1518.35|1542.32|1525.22|1542.44|1525.34|1534.35|1517.25|260
1646174700000|2022-03-01 22:45:00|1542.33|1525.23|1536.62|1519.52|1542.7|1525.6|1536.3|1519.2|388
1646175000000|2022-03-01 22:50:00|1536.61|1519.51|1534.12|1517.02|1536.84|1519.74|1533.32|1516.22|256
1646175300000|2022-03-01 22:55:00|1534.11|1517.01|1536.37|1519.27|1538.95|1521.85|1533.56|1516.46|267
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1537.51|1520.41|1537.51|1520.41|1534.13|1517.03|88
1646175900000|2022-03-01 23:05:00|1537.52|1520.42|1536.1|1519|1540.37|1523.27|1535.42|1518.32|409
1646176200000|2022-03-01 23:10:00|1536.13|1519.03|1534.19|1517.09|1536.46|1519.36|1531.21|1514.11|425
1646176500000|2022-03-01 23:15:00|1534.16|1517.06|1535.29|1518.19|1536.17|1519.07|1531.52|1514.42|537
1646176800000|2022-03-01 23:20:00|1535.32|1518.22|1539.11|1522.01|1540.43|1523.33|1534.98|1517.88|406
1646177100000|2022-03-01 23:25:00|1539.1|1522|1537.06|1519.96|1539.55|1522.45|1536.92|1519.82|409
1646177400000|2022-03-01 23:30:00|1537.04|1519.94|1543.05|1525.95|1543.11|1526.01|1534.46|1517.36|504
1646177700000|2022-03-01 23:35:00|1543.34|1526.24|1547.68|1530.58|1549.27|1532.17|1542.58|1525.48|427
1646178000000|2022-03-01 23:40:00|1547.67|1530.57|1547.97|1530.87|1548.17|1531.07|1545.24|1528.14|495
1646178300000|2022-03-01 23:45:00|1547.99|1530.89|1544.17|1527.07|1547.99|1530.89|1541.68|1524.58|494
1646178600000|2022-03-01 23:50:00|1544.28|1527.18|1542.13|1525.03|1548.42|1531.32|1540.83|1523.73|593
1646178900000|2022-03-01 23:55:00|1542.12|1525.02|1544.53|1527.43|1544.53|1527.43|1540.77|1523.67|444
1646179200000|2022-03-02 00:00:00|1544.5|1527.4|1545.14|1528.04|1546.27|1529.17|1535|1517.9|611
1646179500000|2022-03-02 00:05:00|1545.18|1528.08|1536.57|1519.47|1548.15|1531.05|1535.15|1518.05|546
1646179800000|2022-03-02 00:10:00|1536.54|1519.44|1546.86|1529.76|1546.86|1529.76|1536.54|1519.44|514
1646180100000|2022-03-02 00:15:00|1546.37|1529.27|1540.25|1523.15|1546.9|1529.8|1539.06|1521.96|418
1646180400000|2022-03-02 00:20:00|1540.33|1523.23|1526.71|1509.61|1540.9|1523.8|1526.69|1509.59|588
1646180700000|2022-03-02 00:25:00|1526.74|1509.64|1522.2|1505.1|1526.74|1509.64|1518.05|1500.95|557
1646181000000|2022-03-02 00:30:00|1522.21|1505.11|1505.26|1488.16|1522.35|1505.25|1504.45|1487.35|521
1646181300000|2022-03-02 00:35:00|1505.43|1488.33|1516.16|1499.06|1516.75|1499.65|1501.91|1484.81|523
1646181600000|2022-03-02 00:40:00|1516.14|1499.04|1514.96|1497.86|1518.06|1500.96|1512.01|1494.91|474
1646181900000|2022-03-02 00:45:00|1514.99|1497.89|1518.57|1501.47|1520.07|1502.97|1514.99|1497.89|433
1646182200000|2022-03-02 00:50:00|1518.59|1501.49|1518.66|1501.56|1519.47|1502.37|1511.97|1494.87|501
1646182500000|2022-03-02 00:55:00|1518.73|1501.63|1522.28|1505.18|1522.28|1505.18|1514.89|1497.79|411
1646182800000|2022-03-02 01:00:00|1522.61|1505.51|1527.11|1510.01|1527.62|1510.52|1518.56|1501.46|533
1646183100000|2022-03-02 01:05:00|1527.07|1509.97|1531.08|1513.98|1531.41|1514.31|1525.28|1508.18|467
1646183400000|2022-03-02 01:10:00|1531.07|1513.97|1528.86|1511.76|1531.34|1514.24|1527.64|1510.54|502
1646183700000|2022-03-02 01:15:00|1528.9|1511.8|1523.55|1506.45|1530.23|1513.13|1523.53|1506.43|138
1646184000000|2022-03-02 01:20:00|1515.43|1498.33|1511.31|1494.21|1515.43|1498.33|1503.47|1486.37|482
1646184300000|2022-03-02 01:25:00|1511.36|1494.26|1509.15|1492.05|1513.05|1495.95|1506.01|1488.91|486
1646184600000|2022-03-02 01:30:00|1509.22|1492.12|1516.72|1499.62|1518.74|1501.64|1506.26|1489.16|545
1646184900000|2022-03-02 01:35:00|1516.7|1499.6|1513.3|1496.2|1520.35|1503.25|1512.44|1495.34|488
1646185200000|2022-03-02 01:40:00|1513.95|1496.85|1513.32|1496.22|1515.15|1498.05|1510.18|1493.08|456
1646185500000|2022-03-02 01:45:00|1513.17|1496.07|1512.49|1495.39|1517.13|1500.03|1510.05|1492.95|501
1646185800000|2022-03-02 01:50:00|1512.46|1495.36|1517.1|1500|1517.25|1500.15|1510.98|1493.88|495
1646186100000|2022-03-02 01:55:00|1517.09|1499.99|1520.65|1503.55|1521|1503.9|1516.11|1499.01|337
1646186400000|2022-03-02 02:00:00|1520.63|1503.53|1518.61|1501.51|1520.65|1503.55|1511.36|1494.26|492
1646186700000|2022-03-02 02:05:00|1518.66|1501.56|1518.49|1501.39|1522|1504.9|1518.45|1501.35|321
1646187000000|2022-03-02 02:10:00|1518.39|1501.29|1523.22|1506.12|1524.25|1507.15|1517.08|1499.98|457
1646187300000|2022-03-02 02:15:00|1523.2|1506.1|1514.34|1497.24|1523.21|1506.11|1512.29|1495.19|495
1646187600000|2022-03-02 02:20:00|1514.48|1497.38|1517.99|1500.89|1519.08|1501.98|1512.02|1494.92|476
1646187900000|2022-03-02 02:25:00|1517.96|1500.86|1522.32|1505.22|1524.21|1507.11|1515.26|1498.16|486
1646188200000|2022-03-02 02:30:00|1522.42|1505.32|1529.03|1511.93|1530.6|1513.5|1522.42|1505.32|380
1646188500000|2022-03-02 02:35:00|1528.98|1511.88|1522.52|1505.42|1529.78|1512.68|1522.52|1505.42|417
1646188800000|2022-03-02 02:40:00|1522.51|1505.41|1523.04|1505.94|1525.02|1507.92|1521.94|1504.84|422
1646189100000|2022-03-02 02:45:00|1523.02|1505.92|1520.02|1502.92|1527.41|1510.31|1518.91|1501.81|535
1646189400000|2022-03-02 02:50:00|1520.1|1503|1520.17|1503.07|1521.38|1504.28|1516.72|1499.62|411
1646189700000|2022-03-02 02:55:00|1519.99|1502.89|1526.38|1509.28|1528.24|1511.14|1519.99|1502.89|527
1646190000000|2022-03-02 03:00:00|1526.37|1509.27|1528.29|1511.19|1528.92|1511.82|1523.49|1506.39|538
1646190300000|2022-03-02 03:05:00|1528.31|1511.21|1531.85|1514.75|1532.69|1515.59|1528.18|1511.08|413
1646190600000|2022-03-02 03:10:00|1531.88|1514.78|1532.54|1515.44|1533.89|1516.79|1531.44|1514.34|370
1646190900000|2022-03-02 03:15:00|1532.55|1515.45|1530.18|1513.08|1533.95|1516.85|1529.39|1512.29|459
1646191200000|2022-03-02 03:20:00|1530.17|1513.07|1528.29|1511.19|1531.08|1513.98|1527.66|1510.56|470
1646191500000|2022-03-02 03:25:00|1528.28|1511.18|1529.05|1511.95|1530.18|1513.08|1526.98|1509.88|443
1646191800000|2022-03-02 03:30:00|1529.14|1512.04|1539.19|1522.09|1539.51|1522.41|1527.89|1510.79|380
1646192100000|2022-03-02 03:35:00|1539.21|1522.11|1551.08|1533.98|1551.92|1534.82|1539.21|1522.11|475
1646192400000|2022-03-02 03:40:00|1551.06|1533.96|1556.11|1539.01|1556.57|1539.47|1549.49|1532.39|463
1646192700000|2022-03-02 03:45:00|1556.12|1539.02|1565.41|1548.31|1565.47|1548.37|1554.1|1537|483
1646193000000|2022-03-02 03:50:00|1565.47|1548.37|1562.97|1545.87|1566.52|1549.42|1560.44|1543.34|540
1646193300000|2022-03-02 03:55:00|1563|1545.9|1561.02|1543.92|1563.19|1546.09|1559.14|1542.04|490
1646193600000|2022-03-02 04:00:00|1561.06|1543.96|1563.1|1546|1564.13|1547.03|1557.29|1540.19|494
1646193900000|2022-03-02 04:05:00|1563.04|1545.94|1565.04|1547.94|1568.01|1550.91|1562.86|1545.76|513
1646194200000|2022-03-02 04:10:00|1565.03|1547.93|1564.1|1547|1565.57|1548.47|1561.15|1544.05|560
1646194500000|2022-03-02 04:15:00|1564.14|1547.04|1559.89|1542.79|1564.14|1547.04|1558.18|1541.08|511
1646194800000|2022-03-02 04:20:00|1559.79|1542.69|1564.86|1547.76|1565.1|1548|1558.34|1541.24|514
1646195100000|2022-03-02 04:25:00|1564.78|1547.68|1560.22|1543.12|1565.07|1547.97|1560.2|1543.1|494
1646195400000|2022-03-02 04:30:00|1560.24|1543.14|1563.51|1546.41|1563.51|1546.41|1558.42|1541.32|520
1646195700000|2022-03-02 04:35:00|1563.58|1546.48|1564.06|1546.96|1565.18|1548.08|1562.13|1545.03|514
1646196000000|2022-03-02 04:40:00|1564.07|1546.97|1562.36|1545.26|1565.06|1547.96|1561.33|1544.23|462
1646196300000|2022-03-02 04:45:00|1562.27|1545.17|1557.07|1539.97|1562.3|1545.2|1556.25|1539.15|566
1646196600000|2022-03-02 04:50:00|1557.05|1539.95|1550.35|1533.25|1557.22|1540.12|1550.35|1533.25|420
1646196900000|2022-03-02 04:55:00|1550.44|1533.34|1551.17|1534.07|1552.66|1535.56|1547.76|1530.66|568
1646197200000|2022-03-02 05:00:00|1550.98|1533.88|1552.72|1535.62|1555.65|1538.55|1550.66|1533.56|517
1646197500000|2022-03-02 05:05:00|1552.7|1535.6|1553.78|1536.68|1557.06|1539.96|1552.67|1535.57|525
1646197800000|2022-03-02 05:10:00|1553.9|1536.8|1555.83|1538.73|1558.61|1541.51|1550.36|1533.26|452
1646198100000|2022-03-02 05:15:00|1555.82|1538.72|1562.16|1545.06|1562.78|1545.68|1555.36|1538.26|367
1646198400000|2022-03-02 05:20:00|1562.18|1545.08|1562.38|1545.28|1563.53|1546.43|1560.21|1543.11|257
1646198700000|2022-03-02 05:25:00|1562.4|1545.3|1554.42|1537.32|1563.05|1545.95|1552.06|1534.96|458
1646199000000|2022-03-02 05:30:00|1554.4|1537.3|1563.02|1545.92|1563.12|1546.02|1554.17|1537.07|433
1646199300000|2022-03-02 05:35:00|1563.1|1546|1569.01|1551.91|1570.35|1553.25|1563.1|1546|365
1646199600000|2022-03-02 05:40:00|1568.82|1551.72|1574.67|1557.57|1575.09|1557.99|1568.06|1550.96|343
1646199900000|2022-03-02 05:45:00|1574.56|1557.46|1566.41|1549.31|1575.12|1558.02|1566.3|1549.2|464
1646200200000|2022-03-02 05:50:00|1566.49|1549.39|1567.16|1550.06|1567.29|1550.19|1565.29|1548.19|353
1646200500000|2022-03-02 05:55:00|1567.11|1550.01|1565.27|1548.17|1567.38|1550.28|1564.22|1547.12|424
1646200800000|2022-03-02 06:00:00|1565.26|1548.16|1561.15|1544.05|1566.31|1549.21|1560.45|1543.35|428
1646201100000|2022-03-02 06:05:00|1561.12|1544.02|1566.21|1549.11|1567.08|1549.98|1560.25|1543.15|295
1646201400000|2022-03-02 06:10:00|1566.2|1549.1|1560.03|1542.93|1567.34|1550.24|1560.03|1542.93|438
1646201700000|2022-03-02 06:15:00|1559.95|1542.85|1560.28|1543.18|1562.13|1545.03|1559.79|1542.69|375
1646202000000|2022-03-02 06:20:00|1560.26|1543.16|1556.38|1539.28|1561.29|1544.19|1555.61|1538.51|340
1646202300000|2022-03-02 06:25:00|1556.36|1539.26|1559.07|1541.97|1560.49|1543.39|1555.97|1538.87|399
1646202600000|2022-03-02 06:30:00|1559.04|1541.94|1555.49|1538.39|1559.91|1542.81|1555.46|1538.36|356
1646202900000|2022-03-02 06:35:00|1555.51|1538.41|1558.81|1541.71|1558.81|1541.71|1552.28|1535.18|429
1646203200000|2022-03-02 06:40:00|1558.79|1541.69|1559.39|1542.29|1561.12|1544.02|1558.15|1541.05|451
1646203500000|2022-03-02 06:45:00|1559.34|1542.24|1558.75|1541.65|1563.12|1546.02|1557.29|1540.19|410
1646203800000|2022-03-02 06:50:00|1558.76|1541.66|1561.09|1543.99|1562.97|1545.87|1558.34|1541.24|452
1646204100000|2022-03-02 06:55:00|1561.06|1543.96|1551.72|1534.62|1561.09|1543.99|1549.29|1532.19|442
1646204400000|2022-03-02 07:00:00|1551.7|1534.6|1547.96|1530.86|1555.06|1537.96|1546.86|1529.76|414
1646204700000|2022-03-02 07:05:00|1547.98|1530.88|1541.87|1524.77|1550.38|1533.28|1541.66|1524.56|502
1646205000000|2022-03-02 07:10:00|1541.91|1524.81|1538.19|1521.09|1542.9|1525.8|1537.03|1519.93|517
1646205300000|2022-03-02 07:15:00|1538.31|1521.21|1538.84|1521.74|1541.29|1524.19|1533.05|1515.95|521
1646205600000|2022-03-02 07:20:00|1538.83|1521.73|1537.17|1520.07|1538.88|1521.78|1534.65|1517.55|573
1646205900000|2022-03-02 07:25:00|1537.2|1520.1|1547.06|1529.96|1548.07|1530.97|1537.19|1520.09|457
1646206200000|2022-03-02 07:30:00|1547.16|1530.06|1539.37|1522.27|1550.05|1532.95|1539.1|1522|529
1646206500000|2022-03-02 07:35:00|1539.28|1522.18|1538.44|1521.34|1542.14|1525.04|1538.44|1521.34|359
1646206800000|2022-03-02 07:40:00|1538.46|1521.36|1542|1524.9|1542.49|1525.39|1538.43|1521.33|379
1646207100000|2022-03-02 07:45:00|1542.14|1525.04|1540|1522.9|1543.12|1526.02|1536.21|1519.11|329
1646207400000|2022-03-02 07:50:00|1540.04|1522.94|1534.53|1517.43|1540.33|1523.23|1534.28|1517.18|431
1646207700000|2022-03-02 07:55:00|1534.8|1517.7|1535.99|1518.89|1535.99|1518.89|1533.92|1516.82|353
1646208000000|2022-03-02 08:00:00|1536.01|1518.91|1537.23|1520.13|1538.94|1521.84|1534.56|1517.46|537
1646208300000|2022-03-02 08:05:00|1537.22|1520.12|1526.42|1509.32|1537.42|1520.32|1520.35|1503.25|516
1646208600000|2022-03-02 08:10:00|1526.43|1509.33|1530.32|1513.22|1532.25|1515.15|1526.43|1509.33|487
1646208900000|2022-03-02 08:15:00|1530.27|1513.17|1546.77|1529.67|1548.87|1531.77|1530.25|1513.15|571
1646209200000|2022-03-02 08:20:00|1546.75|1529.65|1545.13|1528.03|1547.13|1530.03|1543.21|1526.11|542
1646209500000|2022-03-02 08:25:00|1545.1|1528|1549.43|1532.33|1549.93|1532.83|1541.81|1524.71|520
1646209800000|2022-03-02 08:30:00|1549.44|1532.34|1553.62|1536.52|1556.08|1538.98|1547.65|1530.55|462
1646210100000|2022-03-02 08:35:00|1553.59|1536.49|1560.7|1543.6|1562.03|1544.93|1551.28|1534.18|505
1646210400000|2022-03-02 08:40:00|1560.88|1543.78|1554.53|1537.43|1562.5|1545.4|1553.29|1536.19|438
1646210700000|2022-03-02 08:45:00|1554.52|1537.42|1547.23|1530.13|1555.6|1538.5|1545.79|1528.69|447
1646211000000|2022-03-02 08:50:00|1547.15|1530.05|1544.1|1527|1547.67|1530.57|1543.23|1526.13|464
1646211300000|2022-03-02 08:55:00|1544.12|1527.02|1540.37|1523.27|1545.8|1528.7|1539.24|1522.14|489
1646211600000|2022-03-02 09:00:00|1540.56|1523.46|1549.02|1531.92|1549.23|1532.13|1536.94|1519.84|464
1646211900000|2022-03-02 09:05:00|1549.14|1532.04|1549.33|1532.23|1552.24|1535.14|1549.13|1532.03|383
1646212200000|2022-03-02 09:10:00|1549.31|1532.21|1547.53|1530.43|1551.63|1534.53|1547.3|1530.2|536
1646212500000|2022-03-02 09:15:00|1547.55|1530.45|1555.55|1538.45|1556.07|1538.97|1547.55|1530.45|395
1646212800000|2022-03-02 09:20:00|1555.61|1538.51|1554.83|1537.73|1558.91|1541.81|1554.83|1537.73|405
1646213100000|2022-03-02 09:25:00|1554.84|1537.74|1546.27|1529.17|1555.15|1538.05|1544.78|1527.68|467
1646213400000|2022-03-02 09:30:00|1546.14|1529.04|1551.64|1534.54|1562|1544.9|1543.33|1526.23|675
1646213700000|2022-03-02 09:35:00|1551.63|1534.53|1554.55|1537.45|1559|1541.9|1549.77|1532.67|607
1646214000000|2022-03-02 09:40:00|1554.36|1537.26|1553.91|1536.81|1555.33|1538.23|1550.91|1533.81|572
1646214300000|2022-03-02 09:45:00|1554|1536.9|1557.8|1540.7|1558.14|1541.04|1549.61|1532.51|580
1646214600000|2022-03-02 09:50:00|1557.82|1540.72|1557.26|1540.16|1559.96|1542.86|1556.58|1539.48|371
1646214900000|2022-03-02 09:55:00|1557.72|1540.62|1552.9|1535.8|1558.07|1540.97|1550.85|1533.75|430
1646215200000|2022-03-02 10:00:00|1552.97|1535.87|1557.91|1540.81|1558.69|1541.59|1548.74|1531.64|585
1646215500000|2022-03-02 10:05:00|1557.86|1540.76|1560.91|1543.81|1561.97|1544.87|1555.28|1538.18|494
1646215800000|2022-03-02 10:10:00|1561.12|1544.02|1563.93|1546.83|1564.02|1546.92|1561.02|1543.92|304
1646216100000|2022-03-02 10:15:00|1563.97|1546.87|1566.32|1549.22|1566.73|1549.63|1559.16|1542.06|517
1646216400000|2022-03-02 10:20:00|1566.44|1549.34|1565.23|1548.13|1567.48|1550.38|1564.18|1547.08|458
1646216700000|2022-03-02 10:25:00|1565.28|1548.18|1565.22|1548.12|1568.36|1551.26|1563.59|1546.49|561
1646217000000|2022-03-02 10:30:00|1565.26|1548.16|1573.3|1556.2|1573.43|1556.33|1563.69|1546.59|491
1646217300000|2022-03-02 10:35:00|1573.6|1556.5|1575.77|1558.67|1576.1|1559|1571.62|1554.52|450
1646217600000|2022-03-02 10:40:00|1576.05|1558.95|1569.1|1552|1576.05|1558.95|1567.83|1550.73|451
1646217900000|2022-03-02 10:45:00|1569.18|1552.08|1574.68|1557.58|1574.97|1557.87|1566.64|1549.54|513
1646218200000|2022-03-02 10:50:00|1574.65|1557.55|1574.6|1557.5|1575.69|1558.59|1571.26|1554.16|500
1646218500000|2022-03-02 10:55:00|1574.67|1557.57|1572.25|1555.15|1574.77|1557.67|1569.88|1552.78|466
1646218800000|2022-03-02 11:00:00|1572.24|1555.14|1567.98|1550.88|1574.26|1557.16|1563.45|1546.35|462
1646219100000|2022-03-02 11:05:00|1567.97|1550.87|1567.42|1550.32|1569.33|1552.23|1563.4|1546.3|510
1646219400000|2022-03-02 11:10:00|1567.37|1550.27|1573.46|1556.36|1575.85|1558.75|1565.25|1548.15|381
1646219700000|2022-03-02 11:15:00|1573.44|1556.34|1571.98|1554.88|1576.34|1559.24|1571.94|1554.84|408
1646220000000|2022-03-02 11:20:00|1571.73|1554.63|1577.24|1560.14|1579.66|1562.56|1571.27|1554.17|541
1646220300000|2022-03-02 11:25:00|1577.26|1560.16|1587.56|1570.46|1587.76|1570.66|1576.37|1559.27|393
1646220600000|2022-03-02 11:30:00|1587.53|1570.43|1582.74|1565.64|1588.16|1571.06|1581.89|1564.79|576
1646220900000|2022-03-02 11:35:00|1582.73|1565.63|1582.23|1565.13|1587.18|1570.08|1582|1564.9|486
1646221200000|2022-03-02 11:40:00|1582.24|1565.14|1585.41|1568.31|1585.41|1568.31|1579.98|1562.88|426
1646221500000|2022-03-02 11:45:00|1585.37|1568.27|1584.55|1567.45|1587.2|1570.1|1583.39|1566.29|480
1646221800000|2022-03-02 11:50:00|1584.5|1567.4|1577.16|1560.06|1585.85|1568.75|1575.88|1558.78|473
1646222100000|2022-03-02 11:55:00|1577.17|1560.07|1577.52|1560.42|1578.16|1561.06|1575.22|1558.12|253
1646222400000|2022-03-02 12:00:00|1577.65|1560.55|1582.89|1565.79|1582.89|1565.79|1576.89|1559.79|309
1646222700000|2022-03-02 12:05:00|1582.97|1565.87|1587.28|1570.18|1588.25|1571.15|1582.97|1565.87|354
1646223000000|2022-03-02 12:10:00|1587.23|1570.13|1589.26|1572.16|1589.28|1572.18|1584.99|1567.89|417
1646223300000|2022-03-02 12:15:00|1589.25|1572.15|1578.99|1561.89|1595.06|1577.96|1577.08|1559.98|617
1646223600000|2022-03-02 12:20:00|1579.01|1561.91|1573.8|1556.7|1579.18|1562.08|1569.73|1552.63|541
1646223900000|2022-03-02 12:25:00|1573.81|1556.71|1575.24|1558.14|1581.98|1564.88|1569.6|1552.5|536
1646224200000|2022-03-02 12:30:00|1575.17|1558.07|1568.25|1551.15|1575.2|1558.1|1564.95|1547.85|565
1646224500000|2022-03-02 12:35:00|1568.03|1550.93|1574.43|1557.33|1574.48|1557.38|1565.03|1547.93|584
1646224800000|2022-03-02 12:40:00|1574.37|1557.27|1573.17|1556.07|1579.13|1562.03|1572.64|1555.54|463
1646225100000|2022-03-02 12:45:00|1573.15|1556.05|1577.13|1560.03|1577.82|1560.72|1566.78|1549.68|487
1646225400000|2022-03-02 12:50:00|1577.11|1560.01|1578.35|1561.25|1584.47|1567.37|1577.11|1560.01|455
1646225700000|2022-03-02 12:55:00|1578.4|1561.3|1574.36|1557.26|1580.28|1563.18|1571.98|1554.88|474
1646226000000|2022-03-02 13:00:00|1574.35|1557.25|1571.27|1554.17|1574.42|1557.32|1569.21|1552.11|424
1646226300000|2022-03-02 13:05:00|1571.17|1554.07|1565.32|1548.22|1576.11|1559.01|1565.19|1548.09|561
1646226600000|2022-03-02 13:10:00|1565.39|1548.29|1554.3|1537.2|1568.2|1551.1|1554.22|1537.12|482
1646226900000|2022-03-02 13:15:00|1554.31|1537.21|1540.17|1523.07|1555.55|1538.45|1537.93|1520.83|617
1646227200000|2022-03-02 13:20:00|1540.11|1523.01|1540.58|1523.48|1545.98|1528.88|1537.38|1520.28|646
1646227500000|2022-03-02 13:25:00|1540.55|1523.45|1549.55|1532.45|1550.08|1532.98|1539.83|1522.73|697
1646227800000|2022-03-02 13:30:00|1549.6|1532.5|1540.89|1523.79|1554.88|1537.78|1537.4|1520.3|638
1646228100000|2022-03-02 13:35:00|1541.37|1524.27|1535.57|1518.47|1543.97|1526.87|1532.65|1515.55|628
1646228400000|2022-03-02 13:40:00|1535.56|1518.46|1531.06|1513.96|1538.3|1521.2|1526.03|1508.93|635
1646228700000|2022-03-02 13:45:00|1530.95|1513.85|1543.36|1526.26|1546.59|1529.49|1528.71|1511.61|629
1646229000000|2022-03-02 13:50:00|1543.35|1526.25|1542.87|1525.77|1546.02|1528.92|1539.34|1522.24|567
1646229300000|2022-03-02 13:55:00|1542.83|1525.73|1539.64|1522.54|1542.83|1525.73|1533.93|1516.83|574
1646229600000|2022-03-02 14:00:00|1539.71|1522.61|1549.21|1532.11|1550.14|1533.04|1537.58|1520.48|497
1646229900000|2022-03-02 14:05:00|1549.29|1532.19|1543.19|1526.09|1551.82|1534.72|1542.01|1524.91|522
1646230200000|2022-03-02 14:10:00|1543.2|1526.1|1546.26|1529.16|1546.56|1529.46|1540.43|1523.33|551
1646230500000|2022-03-02 14:15:00|1546.28|1529.18|1548.18|1531.08|1548.63|1531.53|1540.22|1523.12|651
1646230800000|2022-03-02 14:20:00|1548.1|1531|1541.86|1524.76|1548.1|1531|1540.29|1523.19|586
1646231100000|2022-03-02 14:25:00|1541.72|1524.62|1541.26|1524.16|1542.84|1525.74|1536.41|1519.31|613
1646231400000|2022-03-02 14:30:00|1541.12|1524.02|1539.85|1522.75|1545.48|1528.38|1536.07|1518.97|717
1646231700000|2022-03-02 14:35:00|1539.83|1522.73|1546.97|1529.87|1547.14|1530.04|1536.45|1519.35|707
1646232000000|2022-03-02 14:40:00|1547.02|1529.92|1577.24|1560.14|1579.84|1562.74|1545.51|1528.41|730
1646232300000|2022-03-02 14:45:00|1577.08|1559.98|1571.04|1553.94|1579.43|1562.33|1568.33|1551.23|635
1646232600000|2022-03-02 14:50:00|1570.76|1553.66|1564.35|1547.25|1572.03|1554.93|1559.29|1542.19|582
1646232900000|2022-03-02 14:55:00|1565.09|1547.99|1571.86|1554.76|1572.49|1555.39|1564.4|1547.3|628
1646233200000|2022-03-02 15:00:00|1571.95|1554.85|1576.47|1559.37|1586.24|1569.14|1571.95|1554.85|717
1646233500000|2022-03-02 15:05:00|1576.76|1559.66|1550.98|1533.88|1579.46|1562.36|1543.21|1526.11|697
1646233800000|2022-03-02 15:10:00|1550.99|1533.89|1544.78|1527.68|1557.09|1539.99|1542.61|1525.51|685
1646234100000|2022-03-02 15:15:00|1544.92|1527.82|1544.53|1527.43|1552.44|1535.34|1543.48|1526.38|667
1646234400000|2022-03-02 15:20:00|1544.52|1527.42|1554.47|1537.37|1561.14|1544.04|1544.52|1527.42|608
1646234700000|2022-03-02 15:25:00|1554.63|1537.53|1565.17|1548.07|1566.4|1549.3|1540.91|1523.81|609
1646235000000|2022-03-02 15:30:00|1564.79|1547.69|1554.59|1537.49|1570.4|1553.3|1554.59|1537.49|739
1646235300000|2022-03-02 15:35:00|1554.53|1537.43|1562.08|1544.98|1563.07|1545.97|1551.36|1534.26|627
1646235600000|2022-03-02 15:40:00|1561.95|1544.85|1551.51|1534.41|1564.4|1547.3|1551.11|1534.01|670
1646235900000|2022-03-02 15:45:00|1551.46|1534.36|1560.66|1543.56|1560.73|1543.63|1548.57|1531.47|512
1646236200000|2022-03-02 15:50:00|1560.69|1543.59|1548.59|1531.49|1561.89|1544.79|1548.59|1531.49|574
1646236500000|2022-03-02 15:55:00|1548.5|1531.4|1552.72|1535.62|1554.35|1537.25|1547.94|1530.84|575
1646236800000|2022-03-02 16:00:00|1552.8|1535.7|1558.79|1541.69|1563.02|1545.92|1546.87|1529.77|729
1646237100000|2022-03-02 16:05:00|1558.72|1541.62|1560.59|1543.49|1562.67|1545.57|1553.54|1536.44|636
1646237400000|2022-03-02 16:10:00|1560.61|1543.51|1561.13|1544.03|1561.38|1544.28|1557.87|1540.77|637
1646237700000|2022-03-02 16:15:00|1560.62|1543.52|1557.96|1540.86|1561.63|1544.53|1557|1539.9|620
1646238000000|2022-03-02 16:20:00|1558.06|1540.96|1554.21|1537.11|1562.96|1545.86|1552|1534.9|642
1646238300000|2022-03-02 16:25:00|1554.19|1537.09|1561.72|1544.62|1562.28|1545.18|1553.31|1536.21|524
1646238600000|2022-03-02 16:30:00|1561.7|1544.6|1570.51|1553.41|1572.08|1554.98|1560.32|1543.22|484
1646238900000|2022-03-02 16:35:00|1570.28|1553.18|1569.78|1552.68|1570.89|1553.79|1565.63|1548.53|535
1646239200000|2022-03-02 16:40:00|1569.74|1552.64|1563.55|1546.45|1571.29|1554.19|1562.67|1545.57|597
1646239500000|2022-03-02 16:45:00|1563.36|1546.26|1565.43|1548.33|1569.79|1552.69|1563.16|1546.06|562
1646239800000|2022-03-02 16:50:00|1565.38|1548.28|1562.11|1545.01|1566.21|1549.11|1561.51|1544.41|462
1646240100000|2022-03-02 16:55:00|1562.14|1545.04|1563.86|1546.76|1566.24|1549.14|1561.18|1544.08|553
1646240400000|2022-03-02 17:00:00|1563.91|1546.81|1566.06|1548.96|1566.71|1549.61|1559.47|1542.37|577
1646240700000|2022-03-02 17:05:00|1566.05|1548.95|1572.25|1555.15|1573.01|1555.91|1565.12|1548.02|457
1646241000000|2022-03-02 17:10:00|1572.14|1555.04|1570.15|1553.05|1573.83|1556.73|1569.56|1552.46|471
1646241300000|2022-03-02 17:15:00|1570.03|1552.93|1567.09|1549.99|1571.15|1554.05|1566.44|1549.34|494
1646241600000|2022-03-02 17:20:00|1567.1|1550|1563.07|1545.97|1567.1|1550|1561.54|1544.44|542
1646241900000|2022-03-02 17:25:00|1563.09|1545.99|1559.47|1542.37|1563.23|1546.13|1559.12|1542.02|443
1646242200000|2022-03-02 17:30:00|1559.48|1542.38|1562.98|1545.88|1563.65|1546.55|1558.45|1541.35|458
1646242500000|2022-03-02 17:35:00|1562.84|1545.74|1565.03|1547.93|1566.23|1549.13|1562.1|1545|352
1646242800000|2022-03-02 17:40:00|1565.05|1547.95|1568.74|1551.64|1569.31|1552.21|1564.49|1547.39|454
1646243100000|2022-03-02 17:45:00|1568.93|1551.83|1553.29|1536.19|1570.44|1553.34|1553.29|1536.19|480
1646243400000|2022-03-02 17:50:00|1553.52|1536.42|1546.56|1529.46|1554.64|1537.54|1546.49|1529.39|390
1646243700000|2022-03-02 17:55:00|1546.46|1529.36|1548.18|1531.08|1551.15|1534.05|1545.75|1528.65|444
1646244000000|2022-03-02 18:00:00|1548.3|1531.2|1556.12|1539.02|1557.97|1540.87|1548.22|1531.12|483
1646244300000|2022-03-02 18:05:00|1556.11|1539.01|1555.08|1537.98|1559.02|1541.92|1554.99|1537.89|407
1646244600000|2022-03-02 18:10:00|1555.07|1537.97|1553.25|1536.15|1557.95|1540.85|1552.09|1534.99|378
1646244900000|2022-03-02 18:15:00|1553.26|1536.16|1547.29|1530.19|1554.94|1537.84|1546.39|1529.29|448
1646245200000|2022-03-02 18:20:00|1547.15|1530.05|1546.32|1529.22|1551.28|1534.18|1546.02|1528.92|472
1646245500000|2022-03-02 18:25:00|1546.33|1529.23|1548.04|1530.94|1549.87|1532.77|1546.31|1529.21|422
1646245800000|2022-03-02 18:30:00|1548.03|1530.93|1554.81|1537.71|1556.11|1539.01|1548.03|1530.93|384
1646246100000|2022-03-02 18:35:00|1554.9|1537.8|1547.07|1529.97|1555.04|1537.94|1547.07|1529.97|445
1646246400000|2022-03-02 18:40:00|1547.05|1529.95|1541.29|1524.19|1547.23|1530.13|1541.03|1523.93|390
1646246700000|2022-03-02 18:45:00|1541.23|1524.13|1538.37|1521.27|1542.43|1525.33|1537.27|1520.17|421
1646247000000|2022-03-02 18:50:00|1538.39|1521.29|1534.56|1517.46|1539.46|1522.36|1532.8|1515.7|468
1646247300000|2022-03-02 18:55:00|1534.54|1517.44|1535.09|1517.99|1537.09|1519.99|1533.4|1516.3|467
1646247600000|2022-03-02 19:00:00|1535.17|1518.07|1539.57|1522.47|1540.19|1523.09|1534.97|1517.87|465
1646247900000|2022-03-02 19:05:00|1539.47|1522.37|1538.37|1521.27|1541.3|1524.2|1538.16|1521.06|442
1646248200000|2022-03-02 19:10:00|1538.39|1521.29|1534.5|1517.4|1538.39|1521.29|1534.48|1517.38|472
1646248500000|2022-03-02 19:15:00|1534.54|1517.44|1531.32|1514.22|1535.29|1518.19|1530.58|1513.48|305
1646248800000|2022-03-02 19:20:00|1531.34|1514.24|1527.81|1510.71|1534.32|1517.22|1527.32|1510.22|443
1646249100000|2022-03-02 19:25:00|1527.8|1510.7|1527.03|1509.93|1528.05|1510.95|1524.21|1507.11|518
1646249400000|2022-03-02 19:30:00|1526.97|1509.87|1528.12|1511.02|1528.13|1511.03|1524.91|1507.81|457
1646249700000|2022-03-02 19:35:00|1528.13|1511.03|1536.78|1519.68|1536.95|1519.85|1528.12|1511.02|488
1646250000000|2022-03-02 19:40:00|1536.79|1519.69|1536.54|1519.44|1537.31|1520.21|1534.77|1517.67|410
1646250300000|2022-03-02 19:45:00|1536.55|1519.45|1537.15|1520.05|1538.96|1521.86|1535.54|1518.44|444
1646250600000|2022-03-02 19:50:00|1537.21|1520.11|1537.21|1520.11|1539.2|1522.1|1536.7|1519.6|443
1646250900000|2022-03-02 19:55:00|1537.45|1520.35|1534.79|1517.69|1537.98|1520.88|1533.15|1516.05|493
1646251200000|2022-03-02 20:00:00|1534.74|1517.64|1539.39|1522.29|1540.29|1523.19|1533.23|1516.13|528
1646251500000|2022-03-02 20:05:00|1539.36|1522.26|1540.11|1523.01|1542.06|1524.96|1536.97|1519.87|437
1646251800000|2022-03-02 20:10:00|1539.97|1522.87|1537.43|1520.33|1540.43|1523.33|1536.24|1519.14|496
1646252100000|2022-03-02 20:15:00|1537.42|1520.32|1539.21|1522.11|1539.21|1522.11|1535.33|1518.23|567
1646252400000|2022-03-02 20:20:00|1539.2|1522.1|1537.27|1520.17|1539.2|1522.1|1536.08|1518.98|478
1646252700000|2022-03-02 20:25:00|1537.24|1520.14|1540.26|1523.16|1540.92|1523.82|1536.51|1519.41|398
1646253000000|2022-03-02 20:30:00|1540.21|1523.11|1541.44|1524.34|1542.46|1525.36|1537.81|1520.71|446
1646253300000|2022-03-02 20:35:00|1541.83|1524.73|1537.72|1520.62|1541.83|1524.73|1537.58|1520.48|407
1646253600000|2022-03-02 20:40:00|1537.73|1520.63|1535.07|1517.97|1537.78|1520.68|1533.99|1516.89|351
1646253900000|2022-03-02 20:45:00|1535.09|1517.99|1534.95|1517.85|1536.07|1518.97|1532.16|1515.06|443
1646254200000|2022-03-02 20:50:00|1534.97|1517.87|1537.78|1520.68|1539.29|1522.19|1534.97|1517.87|528
1646254500000|2022-03-02 20:55:00|1537.68|1520.58|1539.5|1522.4|1540.07|1522.97|1535.74|1518.64|509
1646254800000|2022-03-02 21:00:00|1539.44|1522.34|1537.54|1520.44|1539.44|1522.34|1536.79|1519.69|367
1646255100000|2022-03-02 21:05:00|1537.55|1520.45|1534.51|1517.41|1537.85|1520.75|1533.25|1516.15|356
1646255400000|2022-03-02 21:10:00|1534.35|1517.25|1534.35|1517.25|1536.21|1519.11|1533.67|1516.57|400
1646255700000|2022-03-02 21:15:00|1534.36|1517.26|1541.33|1524.23|1541.33|1524.23|1533.5|1516.4|387
1646256000000|2022-03-02 21:20:00|1541.55|1524.45|1539.36|1522.26|1541.92|1524.82|1538.4|1521.3|298
1646256300000|2022-03-02 21:25:00|1539.32|1522.22|1539.64|1522.54|1540.67|1523.57|1539.25|1522.15|306
1646256600000|2022-03-02 21:30:00|1539.65|1522.55|1540.65|1523.55|1541.45|1524.35|1538.44|1521.34|352
1646256900000|2022-03-02 21:35:00|1540.64|1523.54|1542.69|1525.59|1543.51|1526.41|1540.28|1523.18|285
1646257200000|2022-03-02 21:40:00|1542.75|1525.65|1544.3|1527.2|1544.77|1527.67|1542.63|1525.53|276
1646257500000|2022-03-02 21:45:00|1544.28|1527.18|1544.13|1527.03|1545.05|1527.95|1543.53|1526.43|303
1646257800000|2022-03-02 21:50:00|1544.1|1527|1549.92|1532.82|1549.93|1532.83|1544.1|1527|247
1646258100000|2022-03-02 21:55:00|1549.93|1532.83|1555.84|1538.74|1555.96|1538.86|1549.11|1532.01|360
1646258400000|2022-03-02 22:00:00|1555.97|1538.87|1559.08|1541.98|1559.69|1542.59|1555.41|1538.31|301
1646258700000|2022-03-02 22:05:00|1559.07|1541.97|1550.05|1532.95|1560.15|1543.05|1549.96|1532.86|446
1646259000000|2022-03-02 22:10:00|1548.66|1531.56|1551.13|1534.03|1551.97|1534.87|1547.57|1530.47|301
1646259300000|2022-03-02 22:15:00|1551.17|1534.07|1547.73|1530.63|1551.21|1534.11|1543.75|1526.65|320
1646259600000|2022-03-02 22:20:00|1547.72|1530.62|1551.19|1534.09|1552.06|1534.96|1547.48|1530.38|300
1646259900000|2022-03-02 22:25:00|1551.48|1534.38|1550.96|1533.86|1552.27|1535.17|1550.91|1533.81|166
1646260200000|2022-03-02 22:30:00|1550.93|1533.83|1551.56|1534.46|1551.56|1534.46|1549.12|1532.02|155
1646260500000|2022-03-02 22:35:00|1552.05|1534.95|1553.48|1536.38|1554.01|1536.91|1551.96|1534.86|141
1646260800000|2022-03-02 22:40:00|1553.37|1536.27|1554.96|1537.86|1554.96|1537.86|1550.64|1533.54|165
1646261100000|2022-03-02 22:45:00|1555.11|1538.01|1552.51|1535.41|1555.84|1538.74|1552.5|1535.4|249
1646261400000|2022-03-02 22:50:00|1552.52|1535.42|1551.12|1534.02|1552.6|1535.5|1549.47|1532.37|151
1646261700000|2022-03-02 22:55:00|1551.13|1534.03|1550.44|1533.34|1551.91|1534.81|1549.55|1532.45|173
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1548.45|1531.35|1551.14|1534.04|1547.64|1530.54|281
1646262300000|2022-03-02 23:05:00|1548.46|1531.36|1549.35|1532.25|1550.37|1533.27|1547.56|1530.46|239
1646262600000|2022-03-02 23:10:00|1549.34|1532.24|1546.63|1529.53|1549.41|1532.31|1545.8|1528.7|206
1646262900000|2022-03-02 23:15:00|1546.51|1529.41|1549.29|1532.19|1553.16|1536.06|1546.23|1529.13|440
1646263200000|2022-03-02 23:20:00|1549.27|1532.17|1547.18|1530.08|1549.35|1532.25|1544.91|1527.81|334
1646263500000|2022-03-02 23:25:00|1547.22|1530.12|1542.66|1525.56|1547.71|1530.61|1542.66|1525.56|410
1646263800000|2022-03-02 23:30:00|1542.52|1525.42|1545.06|1527.96|1546.64|1529.54|1536.34|1519.24|414
1646264100000|2022-03-02 23:35:00|1545.12|1528.02|1539|1521.9|1545.12|1528.02|1538.57|1521.47|483
1646264400000|2022-03-02 23:40:00|1538.95|1521.85|1535.97|1518.87|1540|1522.9|1534.97|1517.87|322
1646264700000|2022-03-02 23:45:00|1536.06|1518.96|1534.93|1517.83|1538.63|1521.53|1534.24|1517.14|368
1646265000000|2022-03-02 23:50:00|1534.87|1517.77|1538.32|1521.22|1538.38|1521.28|1533.22|1516.12|353
1646265300000|2022-03-02 23:55:00|1538.3|1521.2|1537.3|1520.2|1538.3|1521.2|1535.56|1518.46|425
1646265600000|2022-03-03 00:00:00|1537.25|1520.15|1532.47|1515.37|1542.71|1525.61|1532.15|1515.05|554
1646265900000|2022-03-03 00:05:00|1532.43|1515.33|1529.06|1511.96|1536.1|1519|1528.32|1511.22|550
1646266200000|2022-03-03 00:10:00|1529.02|1511.92|1525.53|1508.43|1529.52|1512.42|1522.93|1505.83|351
1646266500000|2022-03-03 00:15:00|1525.54|1508.44|1530.79|1513.69|1532.7|1515.6|1525.05|1507.95|318
1646266800000|2022-03-03 00:20:00|1530.78|1513.68|1531.98|1514.88|1534.04|1516.94|1530.43|1513.33|444
1646267100000|2022-03-03 00:25:00|1531.96|1514.86|1533.14|1516.04|1533.17|1516.07|1529.68|1512.58|374
1646267400000|2022-03-03 00:30:00|1533.11|1516.01|1540.31|1523.21|1541.39|1524.29|1533.11|1516.01|349
1646267700000|2022-03-03 00:35:00|1540.23|1523.13|1537.16|1520.06|1540.24|1523.14|1537.15|1520.05|340
1646268000000|2022-03-03 00:40:00|1537.14|1520.04|1538.07|1520.97|1539.73|1522.63|1536.13|1519.03|335
1646268300000|2022-03-03 00:45:00|1538.05|1520.95|1539.46|1522.36|1541.05|1523.95|1537.15|1520.05|370
1646268600000|2022-03-03 00:50:00|1539.54|1522.44|1538.05|1520.95|1541.33|1524.23|1536.81|1519.71|282
1646268900000|2022-03-03 00:55:00|1538.09|1520.99|1537.81|1520.71|1541.06|1523.96|1536.75|1519.65|317
1646269200000|2022-03-03 01:00:00|1537.82|1520.72|1535.85|1518.75|1538.21|1521.11|1535.42|1518.32|407
1646269500000|2022-03-03 01:05:00|1535.87|1518.77|1535.12|1518.02|1536.08|1518.98|1533.72|1516.62|387
1646269800000|2022-03-03 01:10:00|1535.13|1518.03|1523.38|1506.28|1535.14|1518.04|1522.82|1505.72|367
1646270100000|2022-03-03 01:15:00|1523.27|1506.17|1529.49|1512.39|1531.7|1514.6|1523.11|1506.01|408
1646270400000|2022-03-03 01:20:00|1529.39|1512.29|1533.16|1516.06|1533.61|1516.51|1527.91|1510.81|463
1646270700000|2022-03-03 01:25:00|1533.11|1516.01|1537.64|1520.54|1539.01|1521.91|1531.93|1514.83|421
1646271000000|2022-03-03 01:30:00|1537.68|1520.58|1543.34|1526.24|1545.02|1527.92|1537.68|1520.58|342
1646271300000|2022-03-03 01:35:00|1543.24|1526.14|1538.79|1521.69|1545.47|1528.37|1538.68|1521.58|410
1646271600000|2022-03-03 01:40:00|1538.6|1521.5|1536.92|1519.82|1540.17|1523.07|1536.08|1518.98|340
1646271900000|2022-03-03 01:45:00|1536.93|1519.83|1532.65|1515.55|1537.68|1520.58|1531.11|1514.01|412
1646272200000|2022-03-03 01:50:00|1532.7|1515.6|1533.18|1516.08|1534.34|1517.24|1531.53|1514.43|334
1646272500000|2022-03-03 01:55:00|1533.15|1516.05|1535.35|1518.25|1537.34|1520.24|1532.2|1515.1|333
1646272800000|2022-03-03 02:00:00|1535.39|1518.29|1536.17|1519.07|1538.28|1521.18|1533.05|1515.95|387
1646273100000|2022-03-03 02:05:00|1536.2|1519.1|1524|1506.9|1537.6|1520.5|1523.85|1506.75|452
1646273400000|2022-03-03 02:10:00|1523.69|1506.59|1526.74|1509.64|1526.95|1509.85|1523.69|1506.59|336
1646273700000|2022-03-03 02:15:00|1526.33|1509.23|1529.36|1512.26|1530.04|1512.94|1524.73|1507.63|418
1646274000000|2022-03-03 02:20:00|1529.33|1512.23|1533.68|1516.58|1533.93|1516.83|1528.87|1511.77|435
1646274300000|2022-03-03 02:25:00|1533.71|1516.61|1532.15|1515.05|1535.01|1517.91|1530.22|1513.12|302
1646274600000|2022-03-03 02:30:00|1532.14|1515.04|1523.08|1505.98|1532.14|1515.04|1519.31|1502.21|381
1646274900000|2022-03-03 02:35:00|1523.24|1506.14|1526|1508.9|1526.4|1509.3|1520.11|1503.01|392
1646275200000|2022-03-03 02:40:00|1525.94|1508.84|1526.91|1509.81|1531.12|1514.02|1525.52|1508.42|475
1646275500000|2022-03-03 02:45:00|1527.04|1509.94|1525.45|1508.35|1527.63|1510.53|1521.37|1504.27|415
1646275800000|2022-03-03 02:50:00|1525.22|1508.12|1523.9|1506.8|1525.42|1508.32|1520.47|1503.37|345
1646276100000|2022-03-03 02:55:00|1523.86|1506.76|1528.57|1511.47|1529.78|1512.68|1521.75|1504.65|466
1646276400000|2022-03-03 03:00:00|1528.41|1511.31|1528.43|1511.33|1530.96|1513.86|1527.41|1510.31|439
1646276700000|2022-03-03 03:05:00|1528.24|1511.14|1523.64|1506.54|1528.24|1511.14|1521.38|1504.28|419
1646277000000|2022-03-03 03:10:00|1523.6|1506.5|1523.74|1506.64|1525.67|1508.57|1521.45|1504.35|403
1646277300000|2022-03-03 03:15:00|1523.85|1506.75|1522.83|1505.73|1525.04|1507.94|1520.97|1503.87|394
1646277600000|2022-03-03 03:20:00|1522.87|1505.77|1522.93|1505.83|1524.18|1507.08|1522.27|1505.17|314
1646277900000|2022-03-03 03:25:00|1522.87|1505.77|1522.37|1505.27|1523.5|1506.4|1521.83|1504.73|302
1646278200000|2022-03-03 03:30:00|1522.44|1505.34|1519.64|1502.54|1522.88|1505.78|1517.33|1500.23|320
1646278500000|2022-03-03 03:35:00|1519.62|1502.52|1507.31|1490.21|1520.3|1503.2|1505.03|1487.93|548
1646278800000|2022-03-03 03:40:00|1507.34|1490.24|1512.86|1495.76|1516.49|1499.39|1506.54|1489.44|585
1646279100000|2022-03-03 03:45:00|1512.85|1495.75|1510.27|1493.17|1512.89|1495.79|1504.08|1486.98|654
1646279400000|2022-03-03 03:50:00|1510.31|1493.21|1518.4|1501.3|1519.39|1502.29|1509.5|1492.4|586
1646279700000|2022-03-03 03:55:00|1518.42|1501.32|1518.48|1501.38|1520.32|1503.22|1516.06|1498.96|452
1646280000000|2022-03-03 04:00:00|1518.49|1501.39|1527.55|1510.45|1527.6|1510.5|1517.49|1500.39|458
1646280300000|2022-03-03 04:05:00|1527.48|1510.38|1526.84|1509.74|1528.82|1511.72|1525.11|1508.01|403
1646280600000|2022-03-03 04:10:00|1526.81|1509.71|1523.67|1506.57|1527.46|1510.36|1522.63|1505.53|490
1646280900000|2022-03-03 04:15:00|1523.69|1506.59|1525.41|1508.31|1526.81|1509.71|1522.67|1505.57|479
1646281200000|2022-03-03 04:20:00|1525.4|1508.3|1525.08|1507.98|1526.36|1509.26|1523.37|1506.27|431
1646281500000|2022-03-03 04:25:00|1525.07|1507.97|1525.04|1507.94|1527.11|1510.01|1525.04|1507.94|482
1646281800000|2022-03-03 04:30:00|1525.01|1507.91|1523.5|1506.4|1525.57|1508.47|1523.37|1506.27|417
1646282100000|2022-03-03 04:35:00|1523.51|1506.41|1519.52|1502.42|1524.39|1507.29|1519.18|1502.08|384
1646282400000|2022-03-03 04:40:00|1519.58|1502.48|1517.5|1500.4|1520.51|1503.41|1517.26|1500.16|345
1646282700000|2022-03-03 04:45:00|1517.54|1500.44|1511.42|1494.32|1517.64|1500.54|1510.05|1492.95|352
1646283000000|2022-03-03 04:50:00|1511.49|1494.39|1512.34|1495.24|1513.4|1496.3|1510.8|1493.7|350
1646283300000|2022-03-03 04:55:00|1512.23|1495.13|1518.26|1501.16|1518.27|1501.17|1512.23|1495.13|330
1646283600000|2022-03-03 05:00:00|1518.25|1501.15|1520.89|1503.79|1522.57|1505.47|1517.17|1500.07|370
1646283900000|2022-03-03 05:05:00|1520.96|1503.86|1519.97|1502.87|1520.96|1503.86|1515.99|1498.89|299
1646284200000|2022-03-03 05:10:00|1519.94|1502.84|1521.33|1504.23|1522.26|1505.16|1519.31|1502.21|383
1646284500000|2022-03-03 05:15:00|1521.21|1504.11|1522.21|1505.11|1523.5|1506.4|1520.64|1503.54|317
1646284800000|2022-03-03 05:20:00|1522.22|1505.12|1523.69|1506.59|1524.14|1507.04|1520.68|1503.58|336
1646285100000|2022-03-03 05:25:00|1523.67|1506.57|1519.73|1502.63|1524.96|1507.86|1517.66|1500.56|362
1646285400000|2022-03-03 05:30:00|1519.61|1502.51|1516.15|1499.05|1519.95|1502.85|1515.21|1498.11|339
1646285700000|2022-03-03 05:35:00|1516.41|1499.31|1518.71|1501.61|1519.33|1502.23|1516.18|1499.08|272
1646286000000|2022-03-03 05:40:00|1518.69|1501.59|1517.41|1500.31|1519.26|1502.16|1516.56|1499.46|314
1646286300000|2022-03-03 05:45:00|1517.34|1500.24|1516.41|1499.31|1518.3|1501.2|1514.28|1497.18|326
1646286600000|2022-03-03 05:50:00|1516.36|1499.26|1519.07|1501.97|1519.71|1502.61|1516.06|1498.96|346
1646286900000|2022-03-03 05:55:00|1519.03|1501.93|1517.46|1500.36|1519.24|1502.14|1517.46|1500.36|333
1646287200000|2022-03-03 06:00:00|1517.13|1500.03|1519.22|1502.12|1520.06|1502.96|1517.02|1499.92|385
1646287500000|2022-03-03 06:05:00|1519.24|1502.14|1512.28|1495.18|1519.29|1502.19|1511.69|1494.59|443
1646287800000|2022-03-03 06:10:00|1512.18|1495.08|1503.96|1486.86|1512.42|1495.32|1502.23|1485.13|466
1646288100000|2022-03-03 06:15:00|1503.86|1486.76|1512.79|1495.69|1514.54|1497.44|1503.5|1486.4|546
1646288400000|2022-03-03 06:20:00|1512.82|1495.72|1513.21|1496.11|1516.34|1499.24|1512.2|1495.1|385
1646288700000|2022-03-03 06:25:00|1513.19|1496.09|1515.13|1498.03|1516.1|1499|1511.52|1494.42|389
1646289000000|2022-03-03 06:30:00|1515.14|1498.04|1523.8|1506.7|1523.84|1506.74|1513.05|1495.95|382
1646289300000|2022-03-03 06:35:00|1523.82|1506.72|1524.39|1507.29|1526.12|1509.02|1523.01|1505.91|374
1646289600000|2022-03-03 06:40:00|1524.4|1507.3|1526.55|1509.45|1527.08|1509.98|1521.64|1504.54|352
1646289900000|2022-03-03 06:45:00|1526.57|1509.47|1527.41|1510.31|1529.05|1511.95|1526.25|1509.15|415
1646290200000|2022-03-03 06:50:00|1527.44|1510.34|1528.19|1511.09|1528.47|1511.37|1525.06|1507.96|516
1646290500000|2022-03-03 06:55:00|1528.14|1511.04|1528.7|1511.6|1529.05|1511.95|1526.15|1509.05|353
1646290800000|2022-03-03 07:00:00|1528.61|1511.51|1531.99|1514.89|1532.02|1514.92|1527.82|1510.72|344
1646291100000|2022-03-03 07:05:00|1532|1514.9|1532.63|1515.53|1533.8|1516.7|1530.06|1512.96|425
1646291400000|2022-03-03 07:10:00|1532.67|1515.57|1528.03|1510.93|1535.19|1518.09|1527.58|1510.48|493
1646291700000|2022-03-03 07:15:00|1528.01|1510.91|1522.23|1505.13|1529.41|1512.31|1522.14|1505.04|438
1646292000000|2022-03-03 07:20:00|1522.24|1505.14|1522.86|1505.76|1523.57|1506.47|1521.7|1504.6|364
1646292300000|2022-03-03 07:25:00|1522.79|1505.69|1527.43|1510.33|1528.46|1511.36|1522.15|1505.05|405
1646292600000|2022-03-03 07:30:00|1527.44|1510.34|1528.65|1511.55|1530.45|1513.35|1526.67|1509.57|344
1646292900000|2022-03-03 07:35:00|1528.8|1511.7|1526.19|1509.09|1529.2|1512.1|1525.34|1508.24|354
1646293200000|2022-03-03 07:40:00|1526.18|1509.08|1524.66|1507.56|1526.18|1509.08|1522.42|1505.32|397
1646293500000|2022-03-03 07:45:00|1524.51|1507.41|1526.03|1508.93|1526.12|1509.02|1522.17|1505.07|333
1646293800000|2022-03-03 07:50:00|1526.06|1508.96|1525.97|1508.87|1526.3|1509.2|1524.18|1507.08|302
1646294100000|2022-03-03 07:55:00|1525.99|1508.89|1526.19|1509.09|1526.37|1509.27|1520.65|1503.55|345
1646294400000|2022-03-03 08:00:00|1526.17|1509.07|1524.83|1507.73|1527.07|1509.97|1523.96|1506.86|406
1646294700000|2022-03-03 08:05:00|1524.82|1507.72|1527.23|1510.13|1527.51|1510.41|1521.48|1504.38|406
1646295000000|2022-03-03 08:10:00|1527.24|1510.14|1529.23|1512.13|1529.99|1512.89|1525.7|1508.6|445
1646295300000|2022-03-03 08:15:00|1529.2|1512.1|1526.52|1509.42|1530.58|1513.48|1526.06|1508.96|365
1646295600000|2022-03-03 08:20:00|1526.45|1509.35|1525.06|1507.96|1526.62|1509.52|1523.78|1506.68|379
1646295900000|2022-03-03 08:25:00|1525.08|1507.98|1524.29|1507.19|1526.41|1509.31|1524.05|1506.95|363
1646296200000|2022-03-03 08:30:00|1524.28|1507.18|1520.98|1503.88|1526.17|1509.07|1520.92|1503.82|379
1646296500000|2022-03-03 08:35:00|1520.97|1503.87|1521.11|1504.01|1522.25|1505.15|1516.93|1499.83|465
1646296800000|2022-03-03 08:40:00|1521.13|1504.03|1523.17|1506.07|1524.1|1507|1520.92|1503.82|344
1646297100000|2022-03-03 08:45:00|1523.13|1506.03|1523.38|1506.28|1524.96|1507.86|1522.87|1505.77|376
1646297400000|2022-03-03 08:50:00|1523.37|1506.27|1519.95|1502.85|1524.3|1507.2|1518.44|1501.34|459
1646297700000|2022-03-03 08:55:00|1519.92|1502.82|1522.14|1505.04|1522.45|1505.35|1519.01|1501.91|398
1646298000000|2022-03-03 09:00:00|1522.09|1504.99|1519.11|1502.01|1523.16|1506.06|1518.57|1501.47|421
1646298300000|2022-03-03 09:05:00|1519.06|1501.96|1514.55|1497.45|1519.1|1502|1514.03|1496.93|343
1646298600000|2022-03-03 09:10:00|1514.56|1497.46|1515.33|1498.23|1515.41|1498.31|1514.15|1497.05|256
1646298900000|2022-03-03 09:15:00|1515.25|1498.15|1515.03|1497.93|1515.87|1498.77|1513.9|1496.8|389
1646299200000|2022-03-03 09:20:00|1514.96|1497.86|1514.54|1497.44|1515.07|1497.97|1512.47|1495.37|348
1646299500000|2022-03-03 09:25:00|1514.23|1497.13|1515.1|1498|1517.84|1500.74|1514.23|1497.13|332
1646299800000|2022-03-03 09:30:00|1515.19|1498.09|1517.11|1500.01|1517.15|1500.05|1509.16|1492.06|416
1646300100000|2022-03-03 09:35:00|1517.09|1499.99|1514.09|1496.99|1518.73|1501.63|1509.73|1492.63|447
1646300400000|2022-03-03 09:40:00|1514.17|1497.07|1516.4|1499.3|1517.07|1499.97|1514.08|1496.98|384
1646300700000|2022-03-03 09:45:00|1516.38|1499.28|1517.52|1500.42|1519.77|1502.67|1516.24|1499.14|406
1646301000000|2022-03-03 09:50:00|1517.36|1500.26|1514.27|1497.17|1517.36|1500.26|1513.85|1496.75|416
1646301300000|2022-03-03 09:55:00|1514.21|1497.11|1513.16|1496.06|1515.05|1497.95|1510.36|1493.26|482
1646301600000|2022-03-03 10:00:00|1513.02|1495.92|1509.37|1492.27|1515.15|1498.05|1509.34|1492.24|418
1646301900000|2022-03-03 10:05:00|1509.35|1492.25|1508.26|1491.16|1510.63|1493.53|1508.26|1491.16|327
1646302200000|2022-03-03 10:10:00|1508.52|1491.42|1509.12|1492.02|1510.25|1493.15|1507.72|1490.62|320
1646302500000|2022-03-03 10:15:00|1509.19|1492.09|1512.6|1495.5|1514.05|1496.95|1509.14|1492.04|457
1646302800000|2022-03-03 10:20:00|1512.58|1495.48|1514.12|1497.02|1517.02|1499.92|1511.33|1494.23|378
1646303100000|2022-03-03 10:25:00|1514.11|1497.01|1513.04|1495.94|1514.38|1497.28|1511.3|1494.2|346
1646303400000|2022-03-03 10:30:00|1513.07|1495.97|1516.7|1499.6|1517.47|1500.37|1512.6|1495.5|348
1646303700000|2022-03-03 10:35:00|1516.54|1499.44|1508.41|1491.31|1516.54|1499.44|1507.41|1490.31|443
1646304000000|2022-03-03 10:40:00|1508.43|1491.33|1512.38|1495.28|1513.11|1496.01|1508.42|1491.32|307
1646304300000|2022-03-03 10:45:00|1512.35|1495.25|1523.41|1506.31|1528.08|1510.98|1512.06|1494.96|522
1646304600000|2022-03-03 10:50:00|1523.37|1506.27|1523.82|1506.72|1525.05|1507.95|1521.73|1504.63|395
1646304900000|2022-03-03 10:55:00|1523.75|1506.65|1523.24|1506.14|1523.75|1506.65|1520.09|1502.99|450
1646305200000|2022-03-03 11:00:00|1523.23|1506.13|1522.15|1505.05|1524.1|1507|1520.23|1503.13|456
1646305500000|2022-03-03 11:05:00|1522.13|1505.03|1522.79|1505.69|1524.86|1507.76|1517.54|1500.44|482
1646305800000|2022-03-03 11:10:00|1522.74|1505.64|1523.27|1506.17|1524.38|1507.28|1521.5|1504.4|395
1646306100000|2022-03-03 11:15:00|1523.25|1506.15|1525.27|1508.17|1527.09|1509.99|1522.05|1504.95|450
1646306400000|2022-03-03 11:20:00|1525.28|1508.18|1525.51|1508.41|1526.62|1509.52|1523.74|1506.64|348
1646306700000|2022-03-03 11:25:00|1525.65|1508.55|1530.58|1513.48|1531.12|1514.02|1525.59|1508.49|363
1646307000000|2022-03-03 11:30:00|1530.57|1513.47|1529.52|1512.42|1531.74|1514.64|1529.39|1512.29|469
1646307300000|2022-03-03 11:35:00|1529.54|1512.44|1527.83|1510.73|1530.43|1513.33|1527.3|1510.2|394
1646307600000|2022-03-03 11:40:00|1527.81|1510.71|1524.84|1507.74|1528.29|1511.19|1523.24|1506.14|399
1646307900000|2022-03-03 11:45:00|1524.88|1507.78|1521.84|1504.74|1524.88|1507.78|1520.88|1503.78|410
1646308200000|2022-03-03 11:50:00|1521.88|1504.78|1521.02|1503.92|1522.78|1505.68|1519.41|1502.31|346
1646308500000|2022-03-03 11:55:00|1520.99|1503.89|1519.51|1502.41|1520.99|1503.89|1518.11|1501.01|443
1646308800000|2022-03-03 12:00:00|1519.52|1502.42|1521.55|1504.45|1523.56|1506.46|1518.42|1501.32|437
1646309100000|2022-03-03 12:05:00|1521.52|1504.42|1519.1|1502|1524.38|1507.28|1514.56|1497.46|449
1646309400000|2022-03-03 12:10:00|1519.09|1501.99|1522.64|1505.54|1523.49|1506.39|1519.09|1501.99|381
1646309700000|2022-03-03 12:15:00|1522.63|1505.53|1528.43|1511.33|1530.1|1513|1522.61|1505.51|373
1646310000000|2022-03-03 12:20:00|1528.42|1511.32|1528.8|1511.7|1530.51|1513.41|1526.06|1508.96|408
1646310300000|2022-03-03 12:25:00|1528.73|1511.63|1535.57|1518.47|1536.21|1519.11|1528.44|1511.34|435
1646310600000|2022-03-03 12:30:00|1535.62|1518.52|1531.03|1513.93|1536.15|1519.05|1529.34|1512.24|457
1646310900000|2022-03-03 12:35:00|1531|1513.9|1530.32|1513.22|1533.35|1516.25|1528.58|1511.48|430
1646311200000|2022-03-03 12:40:00|1530.4|1513.3|1528.89|1511.79|1530.65|1513.55|1528.41|1511.31|418
1646311500000|2022-03-03 12:45:00|1528.85|1511.75|1527.03|1509.93|1530.13|1513.03|1525.66|1508.56|447
1646311800000|2022-03-03 12:50:00|1526.92|1509.82|1527.89|1510.79|1528.61|1511.51|1525.74|1508.64|436
1646312100000|2022-03-03 12:55:00|1527.85|1510.75|1530.09|1512.99|1530.59|1513.49|1527.85|1510.75|326
1646312400000|2022-03-03 13:00:00|1530.15|1513.05|1528.87|1511.77|1531.34|1514.24|1526.73|1509.63|348
1646312700000|2022-03-03 13:05:00|1528.96|1511.86|1533.86|1516.76|1533.87|1516.77|1528.68|1511.58|356
1646313000000|2022-03-03 13:10:00|1533.98|1516.88|1531.09|1513.99|1534.03|1516.93|1530.34|1513.24|320
1646313300000|2022-03-03 13:15:00|1531.08|1513.98|1528.43|1511.33|1531.5|1514.4|1528.16|1511.06|320
1646313600000|2022-03-03 13:20:00|1528.44|1511.34|1532.56|1515.46|1533.45|1516.35|1527.33|1510.23|378
1646313900000|2022-03-03 13:25:00|1532.55|1515.45|1530.97|1513.87|1534|1516.9|1530.05|1512.95|405
1646314200000|2022-03-03 13:30:00|1530.95|1513.85|1528.46|1511.36|1531.27|1514.17|1527.48|1510.38|336
1646314500000|2022-03-03 13:35:00|1528.45|1511.35|1533.63|1516.53|1534.95|1517.85|1527.85|1510.75|406
1646314800000|2022-03-03 13:40:00|1533.62|1516.52|1534|1516.9|1536.21|1519.11|1528.1|1511|585
1646315100000|2022-03-03 13:45:00|1534.03|1516.93|1531.44|1514.34|1534.1|1517|1529.77|1512.67|494
1646315400000|2022-03-03 13:50:00|1531.29|1514.19|1531.33|1514.23|1533.63|1516.53|1530.17|1513.07|492
1646315700000|2022-03-03 13:55:00|1531.46|1514.36|1536.08|1518.98|1536.95|1519.85|1531.34|1514.24|566
1646316000000|2022-03-03 14:00:00|1536.09|1518.99|1538.18|1521.08|1539.37|1522.27|1536|1518.9|363
1646316300000|2022-03-03 14:05:00|1538.36|1521.26|1536.13|1519.03|1539.27|1522.17|1536.11|1519.01|534
1646316600000|2022-03-03 14:10:00|1536.15|1519.05|1533.37|1516.27|1536.15|1519.05|1530.94|1513.84|483
1646316900000|2022-03-03 14:15:00|1533.4|1516.3|1531.59|1514.49|1534.91|1517.81|1530.87|1513.77|379
1646317200000|2022-03-03 14:20:00|1531.54|1514.44|1532.46|1515.36|1532.5|1515.4|1528.92|1511.82|452
1646317500000|2022-03-03 14:25:00|1532.48|1515.38|1534.34|1517.24|1534.94|1517.84|1529.9|1512.8|570
1646317800000|2022-03-03 14:30:00|1534.39|1517.29|1529.57|1512.47|1537.47|1520.37|1529.05|1511.95|570
1646318100000|2022-03-03 14:35:00|1529.55|1512.45|1528.5|1511.4|1530.01|1512.91|1528.08|1510.98|374
1646318400000|2022-03-03 14:40:00|1528.45|1511.35|1522.18|1505.08|1529.6|1512.5|1521.75|1504.65|503
1646318700000|2022-03-03 14:45:00|1522.15|1505.05|1511.69|1494.59|1528.17|1511.07|1510.38|1493.28|626
1646319000000|2022-03-03 14:50:00|1511.52|1494.42|1513.07|1495.97|1515.2|1498.1|1509.74|1492.64|587
1646319300000|2022-03-03 14:55:00|1513.08|1495.98|1516.16|1499.06|1519.17|1502.07|1512.31|1495.21|538
1646319600000|2022-03-03 15:00:00|1516.13|1499.03|1513.42|1496.32|1520.1|1503|1513.24|1496.14|565
1646319900000|2022-03-03 15:05:00|1513.41|1496.31|1506.25|1489.15|1514.16|1497.06|1504.25|1487.15|500
1646320200000|2022-03-03 15:10:00|1506.23|1489.13|1495.11|1478.01|1506.23|1489.13|1494.58|1477.48|631
1646320500000|2022-03-03 15:15:00|1495.1|1478|1493.52|1476.42|1495.27|1478.17|1486.88|1469.78|628
1646320800000|2022-03-03 15:20:00|1493.51|1476.41|1488.7|1471.6|1497.15|1480.05|1486.76|1469.66|629
1646321100000|2022-03-03 15:25:00|1488.88|1471.78|1492.34|1475.24|1496.29|1479.19|1488.24|1471.14|670
1646321400000|2022-03-03 15:30:00|1492.4|1475.3|1487.83|1470.73|1496.14|1479.04|1487.83|1470.73|657
1646321700000|2022-03-03 15:35:00|1487.79|1470.69|1476.81|1459.71|1488.53|1471.43|1475.41|1458.31|602
1646322000000|2022-03-03 15:40:00|1476.84|1459.74|1472.34|1455.24|1479.47|1462.37|1470.08|1452.98|684
1646322300000|2022-03-03 15:45:00|1472.28|1455.18|1482.48|1465.38|1483.61|1466.51|1468.87|1451.77|653
1646322600000|2022-03-03 15:50:00|1482.44|1465.34|1482.43|1465.33|1484.04|1466.94|1478.28|1461.18|509
1646322900000|2022-03-03 15:55:00|1482.39|1465.29|1478.07|1460.97|1482.64|1465.54|1476.44|1459.34|605
1646323200000|2022-03-03 16:00:00|1478.21|1461.11|1473.31|1456.21|1478.4|1461.3|1470.73|1453.63|615
1646323500000|2022-03-03 16:05:00|1473.61|1456.51|1481.22|1464.12|1482.14|1465.04|1469.37|1452.27|629
1646323800000|2022-03-03 16:10:00|1481.14|1464.04|1473.03|1455.93|1483.03|1465.93|1472.54|1455.44|568
1646324100000|2022-03-03 16:15:00|1473.02|1455.92|1480.32|1463.22|1481.24|1464.14|1472.51|1455.41|538
1646324400000|2022-03-03 16:20:00|1480.45|1463.35|1485.09|1467.99|1487.42|1470.32|1480.45|1463.35|495
1646324700000|2022-03-03 16:25:00|1485.24|1468.14|1488.38|1471.28|1492.36|1475.26|1483.14|1466.04|602
1646325000000|2022-03-03 16:30:00|1488.3|1471.2|1483.15|1466.05|1489.38|1472.28|1482.2|1465.1|558
1646325300000|2022-03-03 16:35:00|1483.06|1465.96|1480.25|1463.15|1483.97|1466.87|1478.44|1461.34|575
1646325600000|2022-03-03 16:40:00|1480.26|1463.16|1481.19|1464.09|1484.14|1467.04|1478.67|1461.57|534
1646325900000|2022-03-03 16:45:00|1481.14|1464.04|1478.1|1461|1482.06|1464.96|1477.98|1460.88|530
1646326200000|2022-03-03 16:50:00|1478.19|1461.09|1475.09|1457.99|1478.45|1461.35|1475.08|1457.98|441
1646326500000|2022-03-03 16:55:00|1475.1|1458|1474.02|1456.92|1479.13|1462.03|1471.93|1454.83|564
1646326800000|2022-03-03 17:00:00|1473.99|1456.89|1472.3|1455.2|1474.91|1457.81|1472.01|1454.91|548
1646327100000|2022-03-03 17:05:00|1472.31|1455.21|1474.4|1457.3|1474.47|1457.37|1468.33|1451.23|495
1646327400000|2022-03-03 17:10:00|1474.48|1457.38|1475|1457.9|1477.53|1460.43|1474.05|1456.95|423
1646327700000|2022-03-03 17:15:00|1474.99|1457.89|1472.42|1455.32|1476.11|1459.01|1472.27|1455.17|552
1646328000000|2022-03-03 17:20:00|1472.44|1455.34|1461.37|1444.27|1474.18|1457.08|1460.5|1443.4|602
1646328300000|2022-03-03 17:25:00|1461.34|1444.24|1460.08|1442.98|1464|1446.9|1457.05|1439.95|545
1646328600000|2022-03-03 17:30:00|1460.09|1442.99|1475.43|1458.33|1478.91|1461.81|1457.53|1440.43|649
1646328900000|2022-03-03 17:35:00|1475.66|1458.56|1474.73|1457.63|1482.03|1464.93|1473.45|1456.35|551
1646329200000|2022-03-03 17:40:00|1474.72|1457.62|1478.39|1461.29|1479.37|1462.27|1472.12|1455.02|605
1646329500000|2022-03-03 17:45:00|1478.59|1461.49|1479.43|1462.33|1480.69|1463.59|1473.16|1456.06|574
1646329800000|2022-03-03 17:50:00|1479.41|1462.31|1478.24|1461.14|1479.41|1462.31|1476.39|1459.29|567
1646330100000|2022-03-03 17:55:00|1478.17|1461.07|1476.05|1458.95|1478.19|1461.09|1475.11|1458.01|493
1646330400000|2022-03-03 18:00:00|1476.18|1459.08|1479.37|1462.27|1480.42|1463.32|1473.38|1456.28|470
1646330700000|2022-03-03 18:05:00|1479.53|1462.43|1480.94|1463.84|1481.04|1463.94|1478.05|1460.95|477
1646331000000|2022-03-03 18:10:00|1480.98|1463.88|1480.17|1463.07|1480.98|1463.88|1477.25|1460.15|482
1646331300000|2022-03-03 18:15:00|1480.16|1463.06|1482.92|1465.82|1482.92|1465.82|1478.52|1461.42|410
1646331600000|2022-03-03 18:20:00|1482.79|1465.69|1479.97|1462.87|1483.19|1466.09|1479.09|1461.99|375
1646331900000|2022-03-03 18:25:00|1479.95|1462.85|1478.11|1461.01|1479.97|1462.87|1477.38|1460.28|275
1646332200000|2022-03-03 18:30:00|1478.03|1460.93|1473.17|1456.07|1478.18|1461.08|1472.05|1454.95|468
1646332500000|2022-03-03 18:35:00|1473.24|1456.14|1471.3|1454.2|1474.29|1457.19|1470.62|1453.52|495
1646332800000|2022-03-03 18:40:00|1471.33|1454.23|1471.98|1454.88|1473.57|1456.47|1471.01|1453.91|437
1646333100000|2022-03-03 18:45:00|1471.99|1454.89|1475.84|1458.74|1476.13|1459.03|1471.16|1454.06|386
1646333400000|2022-03-03 18:50:00|1476.05|1458.95|1474.59|1457.49|1478.89|1461.79|1474.59|1457.49|364
1646333700000|2022-03-03 18:55:00|1474.68|1457.58|1475.22|1458.12|1475.22|1458.12|1472.16|1455.06|402
1646334000000|2022-03-03 19:00:00|1475.15|1458.05|1474.35|1457.25|1479|1461.9|1474.1|1457|467
1646334300000|2022-03-03 19:05:00|1474.1|1457|1474.06|1456.96|1476|1458.9|1472.05|1454.95|387
1646334600000|2022-03-03 19:10:00|1473.83|1456.73|1477.07|1459.97|1477.52|1460.42|1472.03|1454.93|433
1646334900000|2022-03-03 19:15:00|1477|1459.9|1478.06|1460.96|1478.75|1461.65|1476.1|1459|330
1646335200000|2022-03-03 19:20:00|1478.11|1461.01|1477.53|1460.43|1478.12|1461.02|1476.01|1458.91|312
1646335500000|2022-03-03 19:25:00|1477.51|1460.41|1477.85|1460.75|1478.09|1460.99|1476.09|1458.99|356
1646335800000|2022-03-03 19:30:00|1477.8|1460.7|1476.02|1458.92|1477.88|1460.78|1473.69|1456.59|269
1646336100000|2022-03-03 19:35:00|1476.01|1458.91|1473.7|1456.6|1476.84|1459.74|1473.05|1455.95|406
1646336400000|2022-03-03 19:40:00|1473.75|1456.65|1472.22|1455.12|1475.02|1457.92|1472.22|1455.12|271
1646336700000|2022-03-03 19:45:00|1472.24|1455.14|1468.3|1451.2|1472.66|1455.56|1468.3|1451.2|243
1646337000000|2022-03-03 19:50:00|1468.34|1451.24|1472.39|1455.29|1472.6|1455.5|1466.69|1449.59|393
1646337300000|2022-03-03 19:55:00|1472.4|1455.3|1471.9|1454.8|1473.67|1456.57|1469.94|1452.84|442
1646337600000|2022-03-03 20:00:00|1471.73|1454.63|1466.27|1449.17|1471.73|1454.63|1464.23|1447.13|548
1646337900000|2022-03-03 20:05:00|1466.29|1449.19|1466.79|1449.69|1473.85|1456.75|1465.04|1447.94|531
1646338200000|2022-03-03 20:10:00|1466.8|1449.7|1466.5|1449.4|1469.75|1452.65|1466.12|1449.02|416
1646338500000|2022-03-03 20:15:00|1466.55|1449.45|1471|1453.9|1471.97|1454.87|1466.04|1448.94|518
1646338800000|2022-03-03 20:20:00|1471.02|1453.92|1472.94|1455.84|1474.18|1457.08|1470.42|1453.32|476
1646339100000|2022-03-03 20:25:00|1472.93|1455.83|1477.95|1460.85|1478.48|1461.38|1471.51|1454.41|389
1646339400000|2022-03-03 20:30:00|1478.04|1460.94|1472.63|1455.53|1478.35|1461.25|1471.95|1454.85|427
1646339700000|2022-03-03 20:35:00|1472.72|1455.62|1475.57|1458.47|1475.8|1458.7|1472.06|1454.96|397
1646340000000|2022-03-03 20:40:00|1475.45|1458.35|1471.51|1454.41|1475.45|1458.35|1465.73|1448.63|552
1646340300000|2022-03-03 20:45:00|1471.56|1454.46|1464.74|1447.64|1471.57|1454.47|1464.35|1447.25|571
1646340600000|2022-03-03 20:50:00|1464.71|1447.61|1469.45|1452.35|1472.06|1454.96|1463.97|1446.87|617
1646340900000|2022-03-03 20:55:00|1469.64|1452.54|1469.4|1452.3|1473.3|1456.2|1468.04|1450.94|632
1646341200000|2022-03-03 21:00:00|1469.43|1452.33|1463.71|1446.61|1470.55|1453.45|1463.37|1446.27|559
1646341500000|2022-03-03 21:05:00|1463.7|1446.6|1472.2|1455.1|1472.2|1455.1|1463.51|1446.41|364
1646341800000|2022-03-03 21:10:00|1472.17|1455.07|1479.96|1462.86|1480.28|1463.18|1472.17|1455.07|299
1646342100000|2022-03-03 21:15:00|1479.69|1462.59|1482.57|1465.47|1483.96|1466.86|1478.71|1461.61|316
1646342400000|2022-03-03 21:20:00|1482.56|1465.46|1491.65|1474.55|1492.03|1474.93|1481.1|1464|371
1646342700000|2022-03-03 21:25:00|1491.63|1474.53|1491.41|1474.31|1493.55|1476.45|1490.7|1473.6|273
1646343000000|2022-03-03 21:30:00|1491.37|1474.27|1483.19|1466.09|1491.4|1474.3|1481.54|1464.44|320
1646343300000|2022-03-03 21:35:00|1483.46|1466.36|1486.26|1469.16|1487.24|1470.14|1482.24|1465.14|301
1646343600000|2022-03-03 21:40:00|1486.25|1469.15|1486.3|1469.2|1487.16|1470.06|1485.06|1467.96|352
1646343900000|2022-03-03 21:45:00|1486.32|1469.22|1487.06|1469.96|1487.06|1469.96|1482.26|1465.16|345
1646344200000|2022-03-03 21:50:00|1486.96|1469.86|1486.14|1469.04|1487.41|1470.31|1479.94|1462.84|431
1646344500000|2022-03-03 21:55:00|1486.1|1469|1489.22|1472.12|1490.77|1473.67|1485.82|1468.72|372
1646344800000|2022-03-03 22:00:00|1489.12|1472.02|1494.3|1477.2|1504.27|1487.17|1488.03|1470.93|546
1646345100000|2022-03-03 22:05:00|1494.17|1477.07|1500.58|1483.48|1501.07|1483.97|1491.96|1474.86|358
1646345400000|2022-03-03 22:10:00|1500.72|1483.62|1499.02|1481.92|1502.02|1484.92|1497.88|1480.78|308
1646345700000|2022-03-03 22:15:00|1498.98|1481.88|1499.6|1482.5|1499.9|1482.8|1495.98|1478.88|266
1646346000000|2022-03-03 22:20:00|1499.52|1482.42|1500.38|1483.28|1500.88|1483.78|1498.49|1481.39|270
1646346300000|2022-03-03 22:25:00|1500.43|1483.33|1501.16|1484.06|1501.23|1484.13|1498.94|1481.84|274
1646346600000|2022-03-03 22:30:00|1501.18|1484.08|1501.56|1484.46|1502|1484.9|1500.98|1483.88|61
1646346900000|2022-03-03 22:35:00|1501.69|1484.59|1500.85|1483.75|1501.69|1484.59|1496.46|1479.36|255
1646347200000|2022-03-03 22:40:00|1500.59|1483.49|1501.93|1484.83|1503|1485.9|1499.54|1482.44|201
1646347500000|2022-03-03 22:45:00|1501.96|1484.86|1499.21|1482.11|1502.51|1485.41|1498.39|1481.29|185
1646347800000|2022-03-03 22:50:00|1499.25|1482.15|1501.11|1484.01|1501.17|1484.07|1498.38|1481.28|172
1646348100000|2022-03-03 22:55:00|1501.36|1484.26|1500.69|1483.59|1502.07|1484.97|1499.87|1482.77|230
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1500.02|1482.92|1502.3|1485.2|1499.57|1482.47|304
1646348700000|2022-03-03 23:05:00|1499.96|1482.86|1498.85|1481.75|1500.59|1483.49|1497.81|1480.71|262
1646349000000|2022-03-03 23:10:00|1498.86|1481.76|1506.77|1489.67|1506.77|1489.67|1498.33|1481.23|340
1646349300000|2022-03-03 23:15:00|1506.66|1489.56|1508.84|1491.74|1509.18|1492.08|1505.91|1488.81|308
1646349600000|2022-03-03 23:20:00|1508.99|1491.89|1508.3|1491.2|1509.2|1492.1|1507.68|1490.58|311
1646349900000|2022-03-03 23:25:00|1508.33|1491.23|1504.43|1487.33|1508.99|1491.89|1503.54|1486.44|400
1646350200000|2022-03-03 23:30:00|1504.48|1487.38|1502.73|1485.63|1505.57|1488.47|1502.2|1485.1|335
1646350500000|2022-03-03 23:35:00|1502.21|1485.11|1502.81|1485.71|1503.14|1486.04|1499.15|1482.05|348
1646350800000|2022-03-03 23:40:00|1502.86|1485.76|1504.92|1487.82|1505.9|1488.8|1502.42|1485.32|295
1646351100000|2022-03-03 23:45:00|1504.99|1487.89|1497.81|1480.71|1505.19|1488.09|1496.96|1479.86|385
1646351400000|2022-03-03 23:50:00|1497.71|1480.61|1496.24|1479.14|1499.08|1481.98|1495|1477.9|326
1646351700000|2022-03-03 23:55:00|1496.23|1479.13|1497.85|1480.75|1499.04|1481.94|1496.01|1478.91|354
1646352000000|2022-03-04 00:00:00|1497.9|1480.8|1505.2|1488.1|1505.77|1488.67|1495.73|1478.63|519
1646352300000|2022-03-04 00:05:00|1505.19|1488.09|1486.18|1469.08|1506.09|1488.99|1486.18|1469.08|429
1646352600000|2022-03-04 00:10:00|1486.21|1469.11|1489|1471.9|1493.99|1476.89|1486.2|1469.1|535
1646352900000|2022-03-04 00:15:00|1488.97|1471.87|1486.82|1469.72|1491.7|1474.6|1485.43|1468.33|519
1646353200000|2022-03-04 00:20:00|1486.81|1469.71|1486.1|1469|1491.01|1473.91|1485.27|1468.17|432
1646353500000|2022-03-04 00:25:00|1486.08|1468.98|1487.09|1469.99|1490.85|1473.75|1485.85|1468.75|511
1646353800000|2022-03-04 00:30:00|1487.12|1470.02|1487.49|1470.39|1491.08|1473.98|1483.07|1465.97|512
1646354100000|2022-03-04 00:35:00|1487.5|1470.4|1487.38|1470.28|1493.1|1476|1486.27|1469.17|583
1646354400000|2022-03-04 00:40:00|1487.39|1470.29|1477.48|1460.38|1491.02|1473.92|1477.05|1459.95|500
1646354700000|2022-03-04 00:45:00|1477.53|1460.43|1458.6|1441.5|1478.27|1461.17|1455.17|1438.07|634
1646355000000|2022-03-04 00:50:00|1458.38|1441.28|1449.63|1432.53|1460.52|1443.42|1446.12|1429.02|718
1646355300000|2022-03-04 00:55:00|1450.41|1433.31|1453.29|1436.19|1455.83|1438.73|1448.18|1431.08|727
1646355600000|2022-03-04 01:00:00|1453.23|1436.13|1453.77|1436.67|1454.51|1437.41|1445.71|1428.61|669
1646355900000|2022-03-04 01:05:00|1453.75|1436.65|1433.68|1416.58|1458.04|1440.94|1432.7|1415.6|603
1646356200000|2022-03-04 01:10:00|1434.15|1417.05|1435.32|1418.22|1440.6|1423.5|1429.15|1412.05|688
1646356500000|2022-03-04 01:15:00|1435.34|1418.24|1432.16|1415.06|1439.01|1421.91|1432.01|1414.91|529
1646356800000|2022-03-04 01:20:00|1432.11|1415.01|1440.64|1423.54|1441.64|1424.54|1430.87|1413.77|577
1646357100000|2022-03-04 01:25:00|1440.92|1423.82|1438.73|1421.63|1443.76|1426.66|1435.23|1418.13|578
1646357400000|2022-03-04 01:30:00|1438.99|1421.89|1436.47|1419.37|1439.72|1422.62|1432.89|1415.79|613
1646357700000|2022-03-04 01:35:00|1436.64|1419.54|1433.12|1416.02|1438.07|1420.97|1430.48|1413.38|594
1646358000000|2022-03-04 01:40:00|1433.11|1416.01|1439.38|1422.28|1439.42|1422.32|1432.46|1415.36|551
1646358300000|2022-03-04 01:45:00|1439.39|1422.29|1433.96|1416.86|1440.17|1423.07|1430.53|1413.43|553
1646358600000|2022-03-04 01:50:00|1434.01|1416.91|1436.27|1419.17|1437.04|1419.94|1433.38|1416.28|475
1646358900000|2022-03-04 01:55:00|1436.98|1419.88|1441.62|1424.52|1443|1425.9|1436.2|1419.1|443
1646359200000|2022-03-04 02:00:00|1441.63|1424.53|1437.9|1420.8|1441.63|1424.53|1436.02|1418.92|488
1646359500000|2022-03-04 02:05:00|1437.88|1420.78|1434.21|1417.11|1438.32|1421.22|1433.2|1416.1|402
1646359800000|2022-03-04 02:10:00|1434.26|1417.16|1435.88|1418.78|1436.87|1419.77|1433.95|1416.85|374
1646360100000|2022-03-04 02:15:00|1435.95|1418.85|1435.09|1417.99|1436.11|1419.01|1433.26|1416.16|477
1646360400000|2022-03-04 02:20:00|1435.11|1418.01|1435.28|1418.18|1436.8|1419.7|1434.15|1417.05|370
1646360700000|2022-03-04 02:25:00|1435.25|1418.15|1440.19|1423.09|1440.33|1423.23|1435.25|1418.15|399
1646361000000|2022-03-04 02:30:00|1440.21|1423.11|1437.98|1420.88|1441.14|1424.04|1437.95|1420.85|377
1646361300000|2022-03-04 02:35:00|1437.95|1420.85|1445.79|1428.69|1445.79|1428.69|1437.89|1420.79|329
1646361600000|2022-03-04 02:40:00|1445.46|1428.36|1445.33|1428.23|1446.45|1429.35|1443.82|1426.72|400
1646361900000|2022-03-04 02:45:00|1445.31|1428.21|1446.87|1429.77|1447.06|1429.96|1442.99|1425.89|439
1646362200000|2022-03-04 02:50:00|1446.88|1429.78|1443.62|1426.52|1446.94|1429.84|1442.6|1425.5|320
1646362500000|2022-03-04 02:55:00|1443.57|1426.47|1441.95|1424.85|1443.62|1426.52|1440.96|1423.86|350
1646362800000|2022-03-04 03:00:00|1441.92|1424.82|1439.71|1422.61|1445.12|1428.02|1438.85|1421.75|427
1646363100000|2022-03-04 03:05:00|1439.75|1422.65|1439.67|1422.57|1441.14|1424.04|1437.1|1420|386
1646363400000|2022-03-04 03:10:00|1439.68|1422.58|1437.97|1420.87|1441.16|1424.06|1437.91|1420.81|386
1646363700000|2022-03-04 03:15:00|1437.95|1420.85|1432.72|1415.62|1440.12|1423.02|1432.65|1415.55|369
1646364000000|2022-03-04 03:20:00|1432.83|1415.73|1439.85|1422.75|1439.93|1422.83|1430.81|1413.71|450
1646364300000|2022-03-04 03:25:00|1439.84|1422.74|1436.69|1419.59|1442.03|1424.93|1436.1|1419|402
1646364600000|2022-03-04 03:30:00|1436.67|1419.57|1433.58|1416.48|1438.5|1421.4|1431.92|1414.82|386
1646364900000|2022-03-04 03:35:00|1433.37|1416.27|1435.06|1417.96|1437.21|1420.11|1432.27|1415.17|409
1646365200000|2022-03-04 03:40:00|1435.14|1418.04|1436|1418.9|1436.06|1418.96|1432.1|1415|474
1646365500000|2022-03-04 03:45:00|1436.01|1418.91|1440.06|1422.96|1440.06|1422.96|1433.81|1416.71|440
1646365800000|2022-03-04 03:50:00|1440.07|1422.97|1438.79|1421.69|1440.1|1423|1436.56|1419.46|309
1646366100000|2022-03-04 03:55:00|1438.64|1421.54|1439.03|1421.93|1439.98|1422.88|1437.62|1420.52|350
1646366400000|2022-03-04 04:00:00|1438.77|1421.67|1433.81|1416.71|1439.65|1422.55|1433.7|1416.6|383
1646366700000|2022-03-04 04:05:00|1433.36|1416.26|1434.8|1417.7|1435.04|1417.94|1432.98|1415.88|285
1646367000000|2022-03-04 04:10:00|1434.71|1417.61|1432.74|1415.64|1435.1|1418|1432.03|1414.93|312
1646367300000|2022-03-04 04:15:00|1432.75|1415.65|1426.14|1409.04|1434.07|1416.97|1425.08|1407.98|419
1646367600000|2022-03-04 04:20:00|1426.08|1408.98|1425.51|1408.41|1426.65|1409.55|1423.97|1406.87|284
1646367900000|2022-03-04 04:25:00|1425.44|1408.34|1425.96|1408.86|1428.03|1410.93|1425.05|1407.95|323
1646368200000|2022-03-04 04:30:00|1426.07|1408.97|1423.12|1406.02|1426.96|1409.86|1423.1|1406|309
1646368500000|2022-03-04 04:35:00|1423.14|1406.04|1427.11|1410.01|1427.11|1410.01|1423.01|1405.91|358
1646368800000|2022-03-04 04:40:00|1427.12|1410.02|1430.09|1412.99|1430.11|1413.01|1427.01|1409.91|317
1646369100000|2022-03-04 04:45:00|1430.11|1413.01|1433.13|1416.03|1433.94|1416.84|1430.11|1413.01|369
1646369400000|2022-03-04 04:50:00|1433.14|1416.04|1436.38|1419.28|1436.84|1419.74|1433.13|1416.03|304
1646369700000|2022-03-04 04:55:00|1436.44|1419.34|1435.02|1417.92|1436.51|1419.41|1434.7|1417.6|293
1646370000000|2022-03-04 05:00:00|1435.07|1417.97|1433.7|1416.6|1435.12|1418.02|1431.88|1414.78|409
1646370300000|2022-03-04 05:05:00|1433.75|1416.65|1434.98|1417.88|1435.05|1417.95|1433.7|1416.6|328
1646370600000|2022-03-04 05:10:00|1434.97|1417.87|1435.22|1418.12|1436.03|1418.93|1433.9|1416.8|218
1646370900000|2022-03-04 05:15:00|1435.37|1418.27|1436.05|1418.95|1436.61|1419.51|1434.15|1417.05|193
1646371200000|2022-03-04 05:20:00|1435.72|1418.62|1433.94|1416.84|1436.07|1418.97|1433.02|1415.92|281
1646371500000|2022-03-04 05:25:00|1433.95|1416.85|1433.01|1415.91|1433.95|1416.85|1431.83|1414.73|368
1646371800000|2022-03-04 05:30:00|1433.02|1415.92|1435.37|1418.27|1435.89|1418.79|1432.68|1415.58|315
1646372100000|2022-03-04 05:35:00|1435.33|1418.23|1431.22|1414.12|1435.33|1418.23|1430.64|1413.54|367
1646372400000|2022-03-04 05:40:00|1431.16|1414.06|1431.56|1414.46|1432.28|1415.18|1430.24|1413.14|198
1646372700000|2022-03-04 05:45:00|1431.5|1414.4|1429.95|1412.85|1433.13|1416.03|1429.65|1412.55|326
1646373000000|2022-03-04 05:50:00|1429.92|1412.82|1434.92|1417.82|1434.92|1417.82|1429.32|1412.22|311
1646373300000|2022-03-04 05:55:00|1434.94|1417.84|1435.77|1418.67|1436.01|1418.91|1434.14|1417.04|269
1646373600000|2022-03-04 06:00:00|1435.86|1418.76|1436.29|1419.19|1436.78|1419.68|1434.97|1417.87|269
1646373900000|2022-03-04 06:05:00|1436.33|1419.23|1440.96|1423.86|1441.69|1424.59|1436.02|1418.92|212
1646374200000|2022-03-04 06:10:00|1441.01|1423.91|1441.64|1424.54|1442.48|1425.38|1440.92|1423.82|151
1646374500000|2022-03-04 06:15:00|1441.63|1424.53|1440.5|1423.4|1441.68|1424.58|1438.91|1421.81|377
1646374800000|2022-03-04 06:20:00|1440.67|1423.57|1439.14|1422.04|1440.97|1423.87|1438.64|1421.54|366
1646375100000|2022-03-04 06:25:00|1439.11|1422.01|1441.07|1423.97|1441.83|1424.73|1439.03|1421.93|395
1646375400000|2022-03-04 06:30:00|1441.54|1424.44|1439.12|1422.02|1441.88|1424.78|1438.9|1421.8|339
1646375700000|2022-03-04 06:35:00|1439.11|1422.01|1437.04|1419.94|1439.37|1422.27|1436.91|1419.81|296
1646376000000|2022-03-04 06:40:00|1437.03|1419.93|1435.98|1418.88|1437.56|1420.46|1434.8|1417.7|392
1646376300000|2022-03-04 06:45:00|1435.99|1418.89|1437.14|1420.04|1437.14|1420.04|1433.35|1416.25|370
1646376600000|2022-03-04 06:50:00|1437.08|1419.98|1438.9|1421.8|1440.1|1423|1437.01|1419.91|317
1646376900000|2022-03-04 06:55:00|1438.99|1421.89|1438.55|1421.45|1439.03|1421.93|1437.02|1419.92|358
1646377200000|2022-03-04 07:00:00|1438.57|1421.47|1437.02|1419.92|1439.09|1421.99|1436.43|1419.33|397
1646377500000|2022-03-04 07:05:00|1437.06|1419.96|1442.15|1425.05|1442.18|1425.08|1436.9|1419.8|326
1646377800000|2022-03-04 07:10:00|1442.11|1425.01|1436.72|1419.62|1442.17|1425.07|1433.01|1415.91|372
1646378100000|2022-03-04 07:15:00|1436.62|1419.52|1433.82|1416.72|1440.96|1423.86|1433.18|1416.08|373
1646378400000|2022-03-04 07:20:00|1434.03|1416.93|1435.82|1418.72|1436.76|1419.66|1433.04|1415.94|336
1646378700000|2022-03-04 07:25:00|1435.85|1418.75|1436.81|1419.71|1437.88|1420.78|1434.97|1417.87|388
1646379000000|2022-03-04 07:30:00|1436.8|1419.7|1436.91|1419.81|1437.97|1420.87|1436.01|1418.91|343
1646379300000|2022-03-04 07:35:00|1437.03|1419.93|1436.45|1419.35|1437.37|1420.27|1435.87|1418.77|239
1646379600000|2022-03-04 07:40:00|1436.49|1419.39|1436.09|1418.99|1436.98|1419.88|1434.86|1417.76|232
1646379900000|2022-03-04 07:45:00|1436.16|1419.06|1437.9|1420.8|1438.9|1421.8|1436.09|1418.99|255
1646380200000|2022-03-04 07:50:00|1437.91|1420.81|1440.1|1423|1440.97|1423.87|1437.6|1420.5|246
1646380500000|2022-03-04 07:55:00|1440.08|1422.98|1441.78|1424.68|1441.95|1424.85|1439.92|1422.82|268
1646380800000|2022-03-04 08:00:00|1441.76|1424.66|1441.99|1424.89|1443.97|1426.87|1441.76|1424.66|289
1646381100000|2022-03-04 08:05:00|1441.98|1424.88|1451.58|1434.48|1451.68|1434.58|1441.83|1424.73|439
1646381400000|2022-03-04 08:10:00|1451.36|1434.26|1452.62|1435.52|1454.09|1436.99|1450.88|1433.78|376
1646381700000|2022-03-04 08:15:00|1452.66|1435.56|1452.1|1435|1452.95|1435.85|1450.16|1433.06|449
1646382000000|2022-03-04 08:20:00|1452.12|1435.02|1447.99|1430.89|1452.45|1435.35|1447.26|1430.16|350
1646382300000|2022-03-04 08:25:00|1447.98|1430.88|1440.03|1422.93|1447.98|1430.88|1439.81|1422.71|338
1646382600000|2022-03-04 08:30:00|1439.82|1422.72|1420.57|1403.47|1440.2|1423.1|1420.57|1403.47|565
1646382900000|2022-03-04 08:35:00|1420.81|1403.71|1443.95|1426.85|1446.67|1429.57|1420.64|1403.54|599
1646383200000|2022-03-04 08:40:00|1443.93|1426.83|1441.82|1424.72|1447.19|1430.09|1437.97|1420.87|535
1646383500000|2022-03-04 08:45:00|1441.83|1424.73|1445.96|1428.86|1447.15|1430.05|1441.81|1424.71|583
1646383800000|2022-03-04 08:50:00|1445.99|1428.89|1446.1|1429|1446.53|1429.43|1441.82|1424.72|534
1646384100000|2022-03-04 08:55:00|1446.11|1429.01|1449.01|1431.91|1449.8|1432.7|1446.07|1428.97|390
1646384400000|2022-03-04 09:00:00|1449.02|1431.92|1454|1436.9|1454.35|1437.25|1447.32|1430.22|511
1646384700000|2022-03-04 09:05:00|1453.94|1436.84|1451.23|1434.13|1455.08|1437.98|1451.23|1434.13|406
1646385000000|2022-03-04 09:10:00|1451.24|1434.14|1445.28|1428.18|1451.34|1434.24|1445.28|1428.18|372
1646385300000|2022-03-04 09:15:00|1445.29|1428.19|1441.88|1424.78|1446.03|1428.93|1439.32|1422.22|489
1646385600000|2022-03-04 09:20:00|1441.87|1424.77|1449.96|1432.86|1450.95|1433.85|1441.85|1424.75|560
1646385900000|2022-03-04 09:25:00|1449.91|1432.81|1450.37|1433.27|1451.26|1434.16|1449.08|1431.98|439
1646386200000|2022-03-04 09:30:00|1450.36|1433.26|1446.66|1429.56|1451.98|1434.88|1446.57|1429.47|528
1646386500000|2022-03-04 09:35:00|1446.76|1429.66|1447.12|1430.02|1451.05|1433.95|1446.09|1428.99|450
1646386800000|2022-03-04 09:40:00|1447.13|1430.03|1447.73|1430.63|1449.77|1432.67|1445.41|1428.31|526
1646387100000|2022-03-04 09:45:00|1447.85|1430.75|1445.95|1428.85|1449.36|1432.26|1445.02|1427.92|409
1646387400000|2022-03-04 09:50:00|1445.93|1428.83|1446.08|1428.98|1449.1|1432|1444.22|1427.12|416
1646387700000|2022-03-04 09:55:00|1446.09|1428.99|1446.97|1429.87|1447.92|1430.82|1444.33|1427.23|453
1646388000000|2022-03-04 10:00:00|1446.76|1429.66|1449.94|1432.84|1450.08|1432.98|1444.94|1427.84|405
1646388300000|2022-03-04 10:05:00|1449.92|1432.82|1449.99|1432.89|1451.28|1434.18|1448.97|1431.87|451
1646388600000|2022-03-04 10:10:00|1450|1432.9|1454.9|1437.8|1455.01|1437.91|1448.78|1431.68|335
1646388900000|2022-03-04 10:15:00|1454.88|1437.78|1454.31|1437.21|1455.98|1438.88|1453.97|1436.87|404
1646389200000|2022-03-04 10:20:00|1454.32|1437.22|1451.67|1434.57|1456.02|1438.92|1450.15|1433.05|466
1646389500000|2022-03-04 10:25:00|1451.65|1434.55|1457.02|1439.92|1457.87|1440.77|1451.55|1434.45|368
1646389800000|2022-03-04 10:30:00|1456.89|1439.79|1456.93|1439.83|1457.98|1440.88|1454.71|1437.61|432
1646390100000|2022-03-04 10:35:00|1456.86|1439.76|1458.92|1441.82|1460.52|1443.42|1456.58|1439.48|327
1646390400000|2022-03-04 10:40:00|1458.93|1441.83|1459.07|1441.97|1461.21|1444.11|1458.48|1441.38|236
1646390700000|2022-03-04 10:45:00|1459.09|1441.99|1458.1|1441|1460.06|1442.96|1457.13|1440.03|318
1646391000000|2022-03-04 10:50:00|1458.11|1441.01|1458.2|1441.1|1459.98|1442.88|1456.15|1439.05|356
1646391300000|2022-03-04 10:55:00|1458.23|1441.13|1455.99|1438.89|1458.23|1441.13|1455.18|1438.08|332
1646391600000|2022-03-04 11:00:00|1456.01|1438.91|1456.3|1439.2|1457.16|1440.06|1453.16|1436.06|378
1646391900000|2022-03-04 11:05:00|1456.34|1439.24|1454.93|1437.83|1457.18|1440.08|1454.12|1437.02|342
1646392200000|2022-03-04 11:10:00|1454.92|1437.82|1456.06|1438.96|1456.92|1439.82|1454.11|1437.01|341
1646392500000|2022-03-04 11:15:00|1456.03|1438.93|1457.94|1440.84|1459.02|1441.92|1455.58|1438.48|417
1646392800000|2022-03-04 11:20:00|1457.92|1440.82|1460.79|1443.69|1460.86|1443.76|1455.88|1438.78|384
1646393100000|2022-03-04 11:25:00|1460.9|1443.8|1461|1443.9|1461.02|1443.92|1459.92|1442.82|236
1646393400000|2022-03-04 11:30:00|1460.99|1443.89|1460.71|1443.61|1461.13|1444.03|1458.32|1441.22|360
1646393700000|2022-03-04 11:35:00|1460.7|1443.6|1461.01|1443.91|1461.46|1444.36|1459.52|1442.42|374
1646394000000|2022-03-04 11:40:00|1460.93|1443.83|1459.87|1442.77|1463.85|1446.75|1459.87|1442.77|316
1646394300000|2022-03-04 11:45:00|1459.86|1442.76|1462.74|1445.64|1463.29|1446.19|1458.2|1441.1|412
1646394600000|2022-03-04 11:50:00|1462.73|1445.63|1467.64|1450.54|1468.03|1450.93|1461.88|1444.78|376
1646394900000|2022-03-04 11:55:00|1467.63|1450.53|1460.45|1443.35|1467.68|1450.58|1459.21|1442.11|482
1646395200000|2022-03-04 12:00:00|1460.75|1443.65|1463.79|1446.69|1463.84|1446.74|1460.59|1443.49|444
1646395500000|2022-03-04 12:05:00|1463.8|1446.7|1454.53|1437.43|1465.05|1447.95|1454.43|1437.33|508
1646395800000|2022-03-04 12:10:00|1454.56|1437.46|1455.09|1437.99|1456.42|1439.32|1452.66|1435.56|410
1646396100000|2022-03-04 12:15:00|1455.07|1437.97|1456.13|1439.03|1457.04|1439.94|1454.05|1436.95|454
1646396400000|2022-03-04 12:20:00|1456.12|1439.02|1452.12|1435.02|1456.31|1439.21|1451.06|1433.96|388
1646396700000|2022-03-04 12:25:00|1452.06|1434.96|1446.68|1429.58|1452.09|1434.99|1445.8|1428.7|501
1646397000000|2022-03-04 12:30:00|1446.73|1429.63|1448.99|1431.89|1449.5|1432.4|1444.11|1427.01|522
1646397300000|2022-03-04 12:35:00|1448.97|1431.87|1457.86|1440.76|1457.88|1440.78|1448.56|1431.46|470
1646397600000|2022-03-04 12:40:00|1457.88|1440.78|1458.93|1441.83|1460.9|1443.8|1457|1439.9|401
1646397900000|2022-03-04 12:45:00|1459.02|1441.92|1454.98|1437.88|1460.6|1443.5|1454.47|1437.37|396
1646398200000|2022-03-04 12:50:00|1454.97|1437.87|1452.95|1435.85|1455.2|1438.1|1450.75|1433.65|488
1646398500000|2022-03-04 12:55:00|1452.92|1435.82|1452.84|1435.74|1454.78|1437.68|1447.24|1430.14|473
1646398800000|2022-03-04 13:00:00|1452.86|1435.76|1447.37|1430.27|1454.03|1436.93|1446.6|1429.5|521
1646399100000|2022-03-04 13:05:00|1447.25|1430.15|1449.99|1432.89|1452.41|1435.31|1447|1429.9|476
1646399400000|2022-03-04 13:10:00|1450.01|1432.91|1445.7|1428.6|1452.08|1434.98|1445.54|1428.44|425
1646399700000|2022-03-04 13:15:00|1445.81|1428.71|1446.81|1429.71|1450.5|1433.4|1445.81|1428.71|418
1646400000000|2022-03-04 13:20:00|1446.82|1429.72|1448.98|1431.88|1450.5|1433.4|1446.35|1429.25|386
1646400300000|2022-03-04 13:25:00|1449.03|1431.93|1454.19|1437.09|1454.89|1437.79|1448.5|1431.4|477
1646400600000|2022-03-04 13:30:00|1454.17|1437.07|1457.22|1440.12|1467.03|1449.93|1454.16|1437.06|742
1646400900000|2022-03-04 13:35:00|1457.78|1440.68|1453.81|1436.71|1457.78|1440.68|1444.64|1427.54|635
1646401200000|2022-03-04 13:40:00|1453.84|1436.74|1449.98|1432.88|1457.22|1440.12|1449.84|1432.74|605
1646401500000|2022-03-04 13:45:00|1449.94|1432.84|1450.19|1433.09|1453.36|1436.26|1447.86|1430.76|670
1646401800000|2022-03-04 13:50:00|1450.12|1433.02|1448.02|1430.92|1453.03|1435.93|1446.94|1429.84|657
1646402100000|2022-03-04 13:55:00|1447.97|1430.87|1448.08|1430.98|1448.11|1431.01|1444.6|1427.5|552
1646402400000|2022-03-04 14:00:00|1448.01|1430.91|1452.97|1435.87|1453.28|1436.18|1447.01|1429.91|403
1646402700000|2022-03-04 14:05:00|1452.96|1435.86|1439.95|1422.85|1453.82|1436.72|1439.09|1421.99|530
1646403000000|2022-03-04 14:10:00|1439.9|1422.8|1442.85|1425.75|1444.62|1427.52|1439.33|1422.23|469
1646403300000|2022-03-04 14:15:00|1442.95|1425.85|1434.66|1417.56|1447.6|1430.5|1428.76|1411.66|907
1646403600000|2022-03-04 14:20:00|1434.63|1417.53|1443.05|1425.95|1445.04|1427.94|1434.19|1417.09|726
1646403900000|2022-03-04 14:25:00|1443.07|1425.97|1443.75|1426.65|1446.59|1429.49|1441.99|1424.89|697
1646404200000|2022-03-04 14:30:00|1443.74|1426.64|1440.85|1423.75|1451.37|1434.27|1438.23|1421.13|722
1646404500000|2022-03-04 14:35:00|1440.89|1423.79|1443.46|1426.36|1447.9|1430.8|1440.89|1423.79|534
1646404800000|2022-03-04 14:40:00|1443.1|1426|1435.84|1418.74|1443.8|1426.7|1435.17|1418.07|586
1646405100000|2022-03-04 14:45:00|1435.88|1418.78|1421.74|1404.64|1436.78|1419.68|1420.3|1403.2|636
1646405400000|2022-03-04 14:50:00|1421.83|1404.73|1421.64|1404.54|1424.8|1407.7|1420.03|1402.93|627
1646405700000|2022-03-04 14:55:00|1421.73|1404.63|1436.59|1419.49|1437.2|1420.1|1421.37|1404.27|679
1646406000000|2022-03-04 15:00:00|1436.62|1419.52|1435.42|1418.32|1440.94|1423.84|1430.16|1413.06|656
1646406300000|2022-03-04 15:05:00|1435.13|1418.03|1431.99|1414.89|1435.47|1418.37|1428.5|1411.4|568
1646406600000|2022-03-04 15:10:00|1431.73|1414.63|1428.02|1410.92|1432.49|1415.39|1423.21|1406.11|531
1646406900000|2022-03-04 15:15:00|1427.91|1410.81|1424.85|1407.75|1430.15|1413.05|1420.59|1403.49|629
1646407200000|2022-03-04 15:20:00|1425|1407.9|1429.84|1412.74|1430.4|1413.3|1421.16|1404.06|603
1646407500000|2022-03-04 15:25:00|1429.7|1412.6|1433.88|1416.78|1435.55|1418.45|1427.31|1410.21|651
1646407800000|2022-03-04 15:30:00|1433.87|1416.77|1428.71|1411.61|1434.27|1417.17|1424.42|1407.32|515
1646408100000|2022-03-04 15:35:00|1428.72|1411.62|1429.05|1411.95|1434.91|1417.81|1428.71|1411.61|569
1646408400000|2022-03-04 15:40:00|1428.62|1411.52|1425.03|1407.93|1432.05|1414.95|1424.08|1406.98|561
1646408700000|2022-03-04 15:45:00|1425|1407.9|1423.3|1406.2|1427.73|1410.63|1423.15|1406.05|478
1646409000000|2022-03-04 15:50:00|1423.16|1406.06|1426.25|1409.15|1427.74|1410.64|1421|1403.9|535
1646409300000|2022-03-04 15:55:00|1426.13|1409.03|1421.16|1404.06|1426.78|1409.68|1421.11|1404.01|462
1646409600000|2022-03-04 16:00:00|1421.28|1404.18|1413.53|1396.43|1423.11|1406.01|1412.83|1395.73|569
1646409900000|2022-03-04 16:05:00|1413.28|1396.18|1417.01|1399.91|1422.2|1405.1|1412.39|1395.29|582
1646410200000|2022-03-04 16:10:00|1416.99|1399.89|1421.79|1404.69|1421.85|1404.75|1412.31|1395.21|651
1646410500000|2022-03-04 16:15:00|1421.84|1404.74|1421.14|1404.04|1424.78|1407.68|1419.12|1402.02|514
1646410800000|2022-03-04 16:20:00|1421.13|1404.03|1421.05|1403.95|1421.3|1404.2|1415.34|1398.24|536
1646411100000|2022-03-04 16:25:00|1420.94|1403.84|1422.13|1405.03|1423.17|1406.07|1417.34|1400.24|549
1646411400000|2022-03-04 16:30:00|1422.03|1404.93|1416.46|1399.36|1423.66|1406.56|1412.56|1395.46|570
1646411700000|2022-03-04 16:35:00|1416.4|1399.3|1424.98|1407.88|1425.15|1408.05|1415.05|1397.95|432
1646412000000|2022-03-04 16:40:00|1424.92|1407.82|1426.93|1409.83|1427|1409.9|1424.13|1407.03|387
1646412300000|2022-03-04 16:45:00|1426.95|1409.85|1431|1413.9|1431.3|1414.2|1426.82|1409.72|384
1646412600000|2022-03-04 16:50:00|1430.93|1413.83|1428.1|1411|1431|1413.9|1426.91|1409.81|437
1646412900000|2022-03-04 16:55:00|1428.04|1410.94|1425.14|1408.04|1428.99|1411.89|1424.03|1406.93|460
1646413200000|2022-03-04 17:00:00|1425.12|1408.02|1425.48|1408.38|1425.48|1408.38|1419.14|1402.04|464
1646413500000|2022-03-04 17:05:00|1425.45|1408.35|1426.12|1409.02|1427.87|1410.77|1424.89|1407.79|401
1646413800000|2022-03-04 17:10:00|1426.09|1408.99|1433.56|1416.46|1434.83|1417.73|1426.05|1408.95|513
1646414100000|2022-03-04 17:15:00|1433.8|1416.7|1431.15|1414.05|1435.5|1418.4|1431.06|1413.96|455
1646414400000|2022-03-04 17:20:00|1431.17|1414.07|1429.74|1412.64|1431.87|1414.77|1428.83|1411.73|509
1646414700000|2022-03-04 17:25:00|1429.72|1412.62|1430.1|1413|1431.29|1414.19|1427.9|1410.8|468
1646415000000|2022-03-04 17:30:00|1430.09|1412.99|1427.95|1410.85|1431.05|1413.95|1427.23|1410.13|425
1646415300000|2022-03-04 17:35:00|1427.96|1410.86|1428.77|1411.67|1429.61|1412.51|1426.85|1409.75|316
1646415600000|2022-03-04 17:40:00|1428.79|1411.69|1418.33|1401.23|1429.02|1411.92|1417.92|1400.82|305
1646415900000|2022-03-04 17:45:00|1418.4|1401.3|1420.67|1403.57|1421.56|1404.46|1417.42|1400.32|339
1646416200000|2022-03-04 17:50:00|1420.7|1403.6|1422.53|1405.43|1424.48|1407.38|1419.98|1402.88|398
1646416500000|2022-03-04 17:55:00|1422.38|1405.28|1423.37|1406.27|1424.12|1407.02|1422.21|1405.11|336
1646416800000|2022-03-04 18:00:00|1423.4|1406.3|1426.76|1409.66|1427.01|1409.91|1423.24|1406.14|369
1646417100000|2022-03-04 18:05:00|1426.89|1409.79|1427.09|1409.99|1427.87|1410.77|1426.17|1409.07|278
1646417400000|2022-03-04 18:10:00|1427.12|1410.02|1423.28|1406.18|1427.21|1410.11|1423.12|1406.02|328
1646417700000|2022-03-04 18:15:00|1423.25|1406.15|1419.67|1402.57|1425.07|1407.97|1418.72|1401.62|304
1646418000000|2022-03-04 18:20:00|1419.72|1402.62|1418.36|1401.26|1423.03|1405.93|1418.18|1401.08|388
1646418300000|2022-03-04 18:25:00|1418.38|1401.28|1418.95|1401.85|1419.79|1402.69|1417.11|1400.01|428
1646418600000|2022-03-04 18:30:00|1419.05|1401.95|1419.04|1401.94|1419.91|1402.81|1418.11|1401.01|293
1646418900000|2022-03-04 18:35:00|1419.1|1402|1419.48|1402.38|1420.64|1403.54|1417.17|1400.07|312
1646419200000|2022-03-04 18:40:00|1419.65|1402.55|1409.82|1392.72|1420.19|1403.09|1408.34|1391.24|449
1646419500000|2022-03-04 18:45:00|1409.75|1392.65|1409.78|1392.68|1411.02|1393.92|1405.84|1388.74|333
1646419800000|2022-03-04 18:50:00|1409.98|1392.88|1409.04|1391.94|1411.12|1394.02|1408.95|1391.85|255
1646420100000|2022-03-04 18:55:00|1409.1|1392|1406.15|1389.05|1410.84|1393.74|1405.12|1388.02|419
1646420400000|2022-03-04 19:00:00|1406.14|1389.04|1399.4|1382.3|1408.13|1391.03|1399.4|1382.3|499
1646420700000|2022-03-04 19:05:00|1399.74|1382.64|1393.91|1376.81|1402.43|1385.33|1393.01|1375.91|445
1646421000000|2022-03-04 19:10:00|1393.6|1376.5|1390.68|1373.58|1393.7|1376.6|1388.33|1371.23|557
1646421300000|2022-03-04 19:15:00|1390.73|1373.63|1392|1374.9|1392.56|1375.46|1388.28|1371.18|423
1646421600000|2022-03-04 19:20:00|1392.05|1374.95|1393.94|1376.84|1397.01|1379.91|1388.99|1371.89|531
1646421900000|2022-03-04 19:25:00|1393.87|1376.77|1398.1|1381|1400.85|1383.75|1393.7|1376.6|504
1646422200000|2022-03-04 19:30:00|1397.98|1380.88|1398.82|1381.72|1400.92|1383.82|1395.77|1378.67|484
1646422500000|2022-03-04 19:35:00|1398.77|1381.67|1394.15|1377.05|1398.94|1381.84|1393.63|1376.53|507
1646422800000|2022-03-04 19:40:00|1393.93|1376.83|1391.62|1374.52|1394.13|1377.03|1389.02|1371.92|531
1646423100000|2022-03-04 19:45:00|1391.64|1374.54|1387.65|1370.55|1393.84|1376.74|1387.65|1370.55|519
1646423400000|2022-03-04 19:50:00|1387.62|1370.52|1390.81|1373.71|1395.15|1378.05|1384.22|1367.12|681
1646423700000|2022-03-04 19:55:00|1390.85|1373.75|1383.12|1366.02|1390.99|1373.89|1380.18|1363.08|570
1646424000000|2022-03-04 20:00:00|1383.17|1366.07|1387.07|1369.97|1390.09|1372.99|1380.15|1363.05|640
1646424300000|2022-03-04 20:05:00|1387.12|1370.02|1387.12|1370.02|1390.14|1373.04|1385.99|1368.89|484
1646424600000|2022-03-04 20:10:00|1387.13|1370.03|1379.53|1362.43|1388.05|1370.95|1377.44|1360.34|557
1646424900000|2022-03-04 20:15:00|1379.61|1362.51|1370.2|1353.1|1380.3|1363.2|1370.2|1353.1|570
1646425200000|2022-03-04 20:20:00|1370.16|1353.06|1375.16|1358.06|1382.11|1365.01|1368.52|1351.42|669
1646425500000|2022-03-04 20:25:00|1375.13|1358.03|1381.23|1364.13|1382.29|1365.19|1372.59|1355.49|613
1646425800000|2022-03-04 20:30:00|1381.11|1364.01|1379.29|1362.19|1382.17|1365.07|1378.15|1361.05|589
1646426100000|2022-03-04 20:35:00|1379.65|1362.55|1379.15|1362.05|1387.88|1370.78|1378.81|1361.71|490
1646426400000|2022-03-04 20:40:00|1379.17|1362.07|1389.84|1372.74|1394.76|1377.66|1379.04|1361.94|562
1646426700000|2022-03-04 20:45:00|1389.82|1372.72|1386.36|1369.26|1391.87|1374.77|1384.65|1367.55|469
1646427000000|2022-03-04 20:50:00|1386.47|1369.37|1390.89|1373.79|1390.89|1373.79|1385.02|1367.92|583
1646427300000|2022-03-04 20:55:00|1390.87|1373.77|1389.14|1372.04|1392.22|1375.12|1389.13|1372.03|557
1646427600000|2022-03-04 21:00:00|1389.12|1372.02|1384.92|1367.82|1390.8|1373.7|1382.38|1365.28|581
1646427900000|2022-03-04 21:05:00|1385|1367.9|1383.05|1365.95|1387.41|1370.31|1382.5|1365.4|475
1646428200000|2022-03-04 21:10:00|1382.84|1365.74|1381.13|1364.03|1386.9|1369.8|1380.79|1363.69|439
1646428500000|2022-03-04 21:15:00|1381.2|1364.1|1381.31|1364.21|1382.64|1365.54|1378.73|1361.63|484
1646428800000|2022-03-04 21:20:00|1381.35|1364.25|1385.15|1368.05|1386.07|1368.97|1380.72|1363.62|511
1646429100000|2022-03-04 21:25:00|1385.07|1367.97|1382.78|1365.68|1386.15|1369.05|1381.93|1364.83|301
1646429400000|2022-03-04 21:30:00|1382.79|1365.69|1379.46|1362.36|1383.98|1366.88|1379.46|1362.36|433
1646429700000|2022-03-04 21:35:00|1379.45|1362.35|1386.3|1369.2|1386.78|1369.68|1379.05|1361.95|460
1646430000000|2022-03-04 21:40:00|1386.33|1369.23|1387.55|1370.45|1391.16|1374.06|1386.33|1369.23|454
1646430300000|2022-03-04 21:45:00|1387.58|1370.48|1386.36|1369.26|1387.6|1370.5|1385.31|1368.21|396
1646430600000|2022-03-04 21:50:00|1386.37|1369.27|1394.17|1377.07|1394.8|1377.7|1386.3|1369.2|452
1646430900000|2022-03-04 21:55:00|1394.1|1377|1387.38|1370.28|1394.56|1377.46|1387.01|1369.91|367
1646467200000|2022-03-05 08:00:00|1399.12|1382.02|1398.75|1381.65|1400.35|1383.25|1397.21|1380.11|303
1646467500000|2022-03-05 08:05:00|1398.73|1381.63|1401.05|1383.95|1401.12|1384.02|1397.43|1380.33|350
1646467800000|2022-03-05 08:10:00|1400.93|1383.83|1400.57|1383.47|1401.3|1384.2|1400.25|1383.15|158
1646468100000|2022-03-05 08:15:00|1400.53|1383.43|1400.39|1383.29|1400.73|1383.63|1398.68|1381.58|206
1646468400000|2022-03-05 08:20:00|1400.34|1383.24|1401.46|1384.36|1404.1|1387|1400.34|1383.24|317
1646468700000|2022-03-05 08:25:00|1401.44|1384.34|1400.23|1383.13|1402.18|1385.08|1398.05|1380.95|286
1646469000000|2022-03-05 08:30:00|1400.12|1383.02|1404.58|1387.48|1404.77|1387.67|1400.12|1383.02|293
1646469300000|2022-03-05 08:35:00|1404.56|1387.46|1408.17|1391.07|1408.17|1391.07|1403.96|1386.86|198
1646469600000|2022-03-05 08:40:00|1408.13|1391.03|1412.18|1395.08|1415.81|1398.71|1406.14|1389.04|422
1646469900000|2022-03-05 08:45:00|1412.19|1395.09|1414.14|1397.04|1414.9|1397.8|1410.14|1393.04|417
1646470200000|2022-03-05 08:50:00|1414.15|1397.05|1411.32|1394.22|1414.87|1397.77|1410.9|1393.8|324
1646470500000|2022-03-05 08:55:00|1411.33|1394.23|1412.15|1395.05|1412.7|1395.6|1410.57|1393.47|237
1646470800000|2022-03-05 09:00:00|1412.16|1395.06|1407.15|1390.05|1413.87|1396.77|1406.55|1389.45|392
1646471100000|2022-03-05 09:05:00|1407.13|1390.03|1408.28|1391.18|1408.29|1391.19|1406.06|1388.96|291
1646471400000|2022-03-05 09:10:00|1408.18|1391.08|1408.06|1390.96|1408.23|1391.13|1406.24|1389.14|299
1646471700000|2022-03-05 09:15:00|1408.05|1390.95|1409.34|1392.24|1410.24|1393.14|1407.72|1390.62|246
1646472000000|2022-03-05 09:20:00|1409.45|1392.35|1412.04|1394.94|1412.41|1395.31|1408.25|1391.15|269
1646472300000|2022-03-05 09:25:00|1412.07|1394.97|1412.32|1395.22|1414.27|1397.17|1411.79|1394.69|382
1646472600000|2022-03-05 09:30:00|1412.28|1395.18|1409.25|1392.15|1412.99|1395.89|1408.97|1391.87|357
1646472900000|2022-03-05 09:35:00|1409.27|1392.17|1408.24|1391.14|1409.71|1392.61|1407.84|1390.74|290
1646473200000|2022-03-05 09:40:00|1408.25|1391.15|1409.75|1392.65|1412.61|1395.51|1408.25|1391.15|278
1646473500000|2022-03-05 09:45:00|1409.76|1392.66|1406.93|1389.83|1409.96|1392.86|1406.41|1389.31|257
1646473800000|2022-03-05 09:50:00|1406.94|1389.84|1407.54|1390.44|1409.42|1392.32|1406.92|1389.82|214
1646474100000|2022-03-05 09:55:00|1407.55|1390.45|1409.02|1391.92|1409.06|1391.96|1407.32|1390.22|228
1646474400000|2022-03-05 10:00:00|1408.98|1391.88|1410.48|1393.38|1410.49|1393.39|1408.49|1391.39|224
1646474700000|2022-03-05 10:05:00|1410.47|1393.37|1398.06|1380.96|1410.47|1393.37|1395.87|1378.77|415
1646475000000|2022-03-05 10:10:00|1398.07|1380.97|1406.17|1389.07|1409.26|1392.16|1398.06|1380.96|455
1646475300000|2022-03-05 10:15:00|1406.18|1389.08|1410.02|1392.92|1410.16|1393.06|1403.16|1386.06|362
1646475600000|2022-03-05 10:20:00|1410.04|1392.94|1404.09|1386.99|1412.45|1395.35|1403.34|1386.24|334
1646475900000|2022-03-05 10:25:00|1404.1|1387|1400.54|1383.44|1405|1387.9|1400.2|1383.1|439
1646476200000|2022-03-05 10:30:00|1400.49|1383.39|1405.76|1388.66|1405.76|1388.66|1398.05|1380.95|359
1646476500000|2022-03-05 10:35:00|1405.79|1388.69|1404.09|1386.99|1405.81|1388.71|1403.64|1386.54|316
1646476800000|2022-03-05 10:40:00|1404.08|1386.98|1405.19|1388.09|1405.19|1388.09|1404.07|1386.97|214
1646477100000|2022-03-05 10:45:00|1405.24|1388.14|1407.36|1390.26|1407.38|1390.28|1404.11|1387.01|321
1646477400000|2022-03-05 10:50:00|1407.31|1390.21|1409.17|1392.07|1411.06|1393.96|1407.01|1389.91|344
1646477700000|2022-03-05 10:55:00|1409.18|1392.08|1411.99|1394.89|1412.13|1395.03|1409.16|1392.06|257
1646478000000|2022-03-05 11:00:00|1411.95|1394.85|1410.98|1393.88|1412.55|1395.45|1409.68|1392.58|373
1646478300000|2022-03-05 11:05:00|1410.99|1393.89|1414.04|1396.94|1414.83|1397.73|1410.97|1393.87|296
1646478600000|2022-03-05 11:10:00|1414.06|1396.96|1411.21|1394.11|1414.3|1397.2|1411.21|1394.11|300
1646478900000|2022-03-05 11:15:00|1411.34|1394.24|1411.49|1394.39|1412.08|1394.98|1407.38|1390.28|301
1646479200000|2022-03-05 11:20:00|1411.55|1394.45|1413.1|1396|1413.21|1396.11|1411.55|1394.45|273
1646479500000|2022-03-05 11:25:00|1413.03|1395.93|1410.98|1393.88|1413.1|1396|1408.67|1391.57|267
1646479800000|2022-03-05 11:30:00|1411|1393.9|1406.29|1389.19|1411.08|1393.98|1406|1388.9|331
1646480100000|2022-03-05 11:35:00|1406.32|1389.22|1407.26|1390.16|1408.07|1390.97|1406.04|1388.94|291
1646480400000|2022-03-05 11:40:00|1407.21|1390.11|1408.74|1391.64|1408.75|1391.65|1406.21|1389.11|201
1646480700000|2022-03-05 11:45:00|1408.82|1391.72|1408.25|1391.15|1409.08|1391.98|1407.28|1390.18|247
1646481000000|2022-03-05 11:50:00|1408.26|1391.16|1411.11|1394.01|1411.45|1394.35|1408.06|1390.96|227
1646481300000|2022-03-05 11:55:00|1411.1|1394|1410.39|1393.29|1411.59|1394.49|1410.19|1393.09|222
1646481600000|2022-03-05 12:00:00|1410.3|1393.2|1413.35|1396.25|1413.38|1396.28|1410.27|1393.17|372
1646481900000|2022-03-05 12:05:00|1413.33|1396.23|1414.58|1397.48|1419.93|1402.83|1413.23|1396.13|416
1646482200000|2022-03-05 12:10:00|1414.57|1397.47|1412.84|1395.74|1415.57|1398.47|1411.32|1394.22|436
1646482500000|2022-03-05 12:15:00|1412.85|1395.75|1417.38|1400.28|1417.67|1400.57|1412.71|1395.61|431
1646482800000|2022-03-05 12:20:00|1417.41|1400.31|1415.38|1398.28|1417.48|1400.38|1415.33|1398.23|304
1646483100000|2022-03-05 12:25:00|1415.43|1398.33|1416.95|1399.85|1417.03|1399.93|1415.31|1398.21|298
1646483400000|2022-03-05 12:30:00|1417.12|1400.02|1416.27|1399.17|1417.81|1400.71|1416.15|1399.05|311
1646483700000|2022-03-05 12:35:00|1416.25|1399.15|1421.23|1404.13|1421.27|1404.17|1415.28|1398.18|263
1646484000000|2022-03-05 12:40:00|1421.26|1404.16|1417.39|1400.29|1422.9|1405.8|1417.19|1400.09|456
1646484300000|2022-03-05 12:45:00|1417.38|1400.28|1418.36|1401.26|1418.97|1401.87|1416.57|1399.47|336
1646484600000|2022-03-05 12:50:00|1418.4|1401.3|1414.33|1397.23|1419.07|1401.97|1414.33|1397.23|394
1646484900000|2022-03-05 12:55:00|1414.52|1397.42|1412.75|1395.65|1415.05|1397.95|1412.56|1395.46|358
1646485200000|2022-03-05 13:00:00|1412.87|1395.77|1407.49|1390.39|1414.35|1397.25|1407.17|1390.07|368
1646485500000|2022-03-05 13:05:00|1407.79|1390.69|1408.04|1390.94|1411.02|1393.92|1406.91|1389.81|362
1646485800000|2022-03-05 13:10:00|1408.05|1390.95|1410.83|1393.73|1411.82|1394.72|1408.05|1390.95|265
1646486100000|2022-03-05 13:15:00|1410.84|1393.74|1411.88|1394.78|1412.56|1395.46|1409.28|1392.18|327
1646486400000|2022-03-05 13:20:00|1411.91|1394.81|1410.15|1393.05|1413.1|1396|1409.74|1392.64|268
1646486700000|2022-03-05 13:25:00|1410.16|1393.06|1411.05|1393.95|1412.32|1395.22|1410.16|1393.06|362
1646487000000|2022-03-05 13:30:00|1411.06|1393.96|1407.78|1390.68|1412.68|1395.58|1407.77|1390.67|316
1646487300000|2022-03-05 13:35:00|1407.77|1390.67|1408.03|1390.93|1409.99|1392.89|1403.07|1385.97|363
1646487600000|2022-03-05 13:40:00|1408.01|1390.91|1410.21|1393.11|1412.31|1395.21|1408.01|1390.91|348
1646487900000|2022-03-05 13:45:00|1410.22|1393.12|1406.35|1389.25|1410.25|1393.15|1405.02|1387.92|379
1646488200000|2022-03-05 13:50:00|1406.38|1389.28|1403.14|1386.04|1410.11|1393.01|1403.12|1386.02|329
1646488500000|2022-03-05 13:55:00|1403.2|1386.1|1404.08|1386.98|1406.18|1389.08|1403.16|1386.06|330
1646488800000|2022-03-05 14:00:00|1404.09|1386.99|1400.1|1383|1406.01|1388.91|1399.59|1382.49|394
1646489100000|2022-03-05 14:05:00|1400.11|1383.01|1399.76|1382.66|1401.13|1384.03|1398.27|1381.17|308
1646489400000|2022-03-05 14:10:00|1399.74|1382.64|1405.05|1387.95|1405.22|1388.12|1399.14|1382.04|372
1646489700000|2022-03-05 14:15:00|1404.97|1387.87|1409.45|1392.35|1409.75|1392.65|1404.96|1387.86|387
1646490000000|2022-03-05 14:20:00|1409.53|1392.43|1407.07|1389.97|1409.91|1392.81|1406.11|1389.01|459
1646490300000|2022-03-05 14:25:00|1407.06|1389.96|1404.1|1387|1407.06|1389.96|1403.17|1386.07|347
1646490600000|2022-03-05 14:30:00|1404.08|1386.98|1402.09|1384.99|1406.11|1389.01|1402.09|1384.99|373
1646490900000|2022-03-05 14:35:00|1402.05|1384.95|1404.19|1387.09|1405.41|1388.31|1399.54|1382.44|406
1646491200000|2022-03-05 14:40:00|1404.21|1387.11|1402.9|1385.8|1404.27|1387.17|1402.02|1384.92|329
1646491500000|2022-03-05 14:45:00|1402.92|1385.82|1402.56|1385.46|1404.22|1387.12|1399.88|1382.78|393
1646491800000|2022-03-05 14:50:00|1402.58|1385.48|1402.35|1385.25|1404.18|1387.08|1401.99|1384.89|274
1646492100000|2022-03-05 14:55:00|1402.34|1385.24|1402.2|1385.1|1403.51|1386.41|1402.14|1385.04|320
1646492400000|2022-03-05 15:00:00|1402.16|1385.06|1402.99|1385.89|1403.18|1386.08|1402.07|1384.97|337
1646492700000|2022-03-05 15:05:00|1403|1385.9|1400.87|1383.77|1405.11|1388.01|1400.24|1383.14|380
1646493000000|2022-03-05 15:10:00|1400.85|1383.75|1405.26|1388.16|1405.26|1388.16|1400.85|1383.75|345
1646493300000|2022-03-05 15:15:00|1405.39|1388.29|1408.88|1391.78|1409.85|1392.75|1405.2|1388.1|315
1646493600000|2022-03-05 15:20:00|1408.89|1391.79|1405.27|1388.17|1409.82|1392.72|1404.26|1387.16|284
1646493900000|2022-03-05 15:25:00|1405.28|1388.18|1404.66|1387.56|1405.61|1388.51|1402.41|1385.31|319
1646494200000|2022-03-05 15:30:00|1404.67|1387.57|1405.17|1388.07|1407.98|1390.88|1404.67|1387.57|329
1646494500000|2022-03-05 15:35:00|1405.2|1388.1|1404.24|1387.14|1405.2|1388.1|1403.31|1386.21|288
1646494800000|2022-03-05 15:40:00|1404.3|1387.2|1403.17|1386.07|1406.18|1389.08|1403.15|1386.05|311
1646495100000|2022-03-05 15:45:00|1403.19|1386.09|1407.02|1389.92|1407.59|1390.49|1403.16|1386.06|313
1646495400000|2022-03-05 15:50:00|1407.04|1389.94|1409.67|1392.57|1409.72|1392.62|1407.02|1389.92|242
1646495700000|2022-03-05 15:55:00|1409.68|1392.58|1411.52|1394.42|1412.25|1395.15|1409.68|1392.58|251
1646496000000|2022-03-05 16:00:00|1411.53|1394.43|1411.93|1394.83|1412.46|1395.36|1410.45|1393.35|322
1646496300000|2022-03-05 16:05:00|1411.9|1394.8|1410.53|1393.43|1413.49|1396.39|1409.26|1392.16|413
1646496600000|2022-03-05 16:10:00|1410.51|1393.41|1411.26|1394.16|1411.29|1394.19|1410.32|1393.22|339
1646496900000|2022-03-05 16:15:00|1411.23|1394.13|1412.21|1395.11|1413.07|1395.97|1411.11|1394.01|375
1646497200000|2022-03-05 16:20:00|1412.23|1395.13|1416.82|1399.72|1416.83|1399.73|1411.23|1394.13|331
1646497500000|2022-03-05 16:25:00|1416.84|1399.74|1420.44|1403.34|1420.6|1403.5|1416.83|1399.73|271
1646497800000|2022-03-05 16:30:00|1420.49|1403.39|1418.98|1401.88|1420.5|1403.4|1418.08|1400.98|260
1646498100000|2022-03-05 16:35:00|1418.99|1401.89|1425.06|1407.96|1425.7|1408.6|1418.48|1401.38|345
1646498400000|2022-03-05 16:40:00|1425.04|1407.94|1432.65|1415.55|1433|1415.9|1423.26|1406.16|404
1646498700000|2022-03-05 16:45:00|1432.6|1415.5|1425.39|1408.29|1435.9|1418.8|1425.27|1408.17|534
1646499000000|2022-03-05 16:50:00|1425.38|1408.28|1422.28|1405.18|1427.29|1410.19|1420.94|1403.84|423
1646499300000|2022-03-05 16:55:00|1422.24|1405.14|1419.1|1402|1422.24|1405.14|1415.19|1398.09|352
1646499600000|2022-03-05 17:00:00|1419.12|1402.02|1422.19|1405.09|1423.03|1405.93|1417.84|1400.74|392
1646499900000|2022-03-05 17:05:00|1422.18|1405.08|1427.5|1410.4|1428.87|1411.77|1422.17|1405.07|381
1646500200000|2022-03-05 17:10:00|1427.43|1410.33|1427.56|1410.46|1429.14|1412.04|1426.26|1409.16|300
1646500500000|2022-03-05 17:15:00|1427.55|1410.45|1423.44|1406.34|1427.55|1410.45|1423.44|1406.34|361
1646500800000|2022-03-05 17:20:00|1423.38|1406.28|1424.24|1407.14|1424.71|1407.61|1423.21|1406.11|261
1646501100000|2022-03-05 17:25:00|1424.25|1407.15|1422.81|1405.71|1424.75|1407.65|1422.16|1405.06|279
1646501400000|2022-03-05 17:30:00|1422.75|1405.65|1422.85|1405.75|1424.73|1407.63|1420.3|1403.2|366
1646501700000|2022-03-05 17:35:00|1422.89|1405.79|1422.26|1405.16|1423.31|1406.21|1421.75|1404.65|316
1646502000000|2022-03-05 17:40:00|1422.22|1405.12|1422.27|1405.17|1423.28|1406.18|1421.57|1404.47|316
1646502300000|2022-03-05 17:45:00|1422.28|1405.18|1417.47|1400.37|1423.07|1405.97|1415.74|1398.64|326
1646502600000|2022-03-05 17:50:00|1417.46|1400.36|1415.81|1398.71|1417.53|1400.43|1415.36|1398.26|300
1646502900000|2022-03-05 17:55:00|1415.8|1398.7|1416.14|1399.04|1416.46|1399.36|1415.07|1397.97|273
1646503200000|2022-03-05 18:00:00|1416.12|1399.02|1413.08|1395.98|1417.24|1400.14|1411.5|1394.4|296
1646503500000|2022-03-05 18:05:00|1413.06|1395.96|1409.3|1392.2|1414.77|1397.67|1409.03|1391.93|276
1646503800000|2022-03-05 18:10:00|1409.35|1392.25|1411.73|1394.63|1412.88|1395.78|1409.35|1392.25|278
1646504100000|2022-03-05 18:15:00|1411.68|1394.58|1410.49|1393.39|1412.12|1395.02|1410.06|1392.96|302
1646504400000|2022-03-05 18:20:00|1410.5|1393.4|1410.24|1393.14|1411.4|1394.3|1410.21|1393.11|249
1646504700000|2022-03-05 18:25:00|1410.26|1393.16|1408.07|1390.97|1411.04|1393.94|1407.19|1390.09|322
1646505000000|2022-03-05 18:30:00|1408.06|1390.96|1405.13|1388.03|1409.13|1392.03|1404.26|1387.16|240
1646505300000|2022-03-05 18:35:00|1405.14|1388.04|1409.05|1391.95|1410.01|1392.91|1405.14|1388.04|337
1646505600000|2022-03-05 18:40:00|1409.06|1391.96|1411.53|1394.43|1413.99|1396.89|1409.01|1391.91|310
1646505900000|2022-03-05 18:45:00|1411.54|1394.44|1415.66|1398.56|1415.66|1398.56|1411.52|1394.42|304
1646506200000|2022-03-05 18:50:00|1415.58|1398.48|1414.12|1397.02|1418.09|1400.99|1414.1|1397|310
1646506500000|2022-03-05 18:55:00|1414.1|1397|1412.94|1395.84|1414.33|1397.23|1412.15|1395.05|215
1646506800000|2022-03-05 19:00:00|1412.92|1395.82|1413.82|1396.72|1413.9|1396.8|1409.34|1392.24|308
1646507100000|2022-03-05 19:05:00|1413.76|1396.66|1413.76|1396.66|1415.94|1398.84|1413.08|1395.98|296
1646507400000|2022-03-05 19:10:00|1413.79|1396.69|1414.95|1397.85|1415.07|1397.97|1412.96|1395.86|235
1646507700000|2022-03-05 19:15:00|1414.93|1397.83|1414.3|1397.2|1417.82|1400.72|1413.85|1396.75|284
1646508000000|2022-03-05 19:20:00|1414.25|1397.15|1414.92|1397.82|1415.07|1397.97|1413.88|1396.78|272
1646508300000|2022-03-05 19:25:00|1414.95|1397.85|1414.03|1396.93|1415.33|1398.23|1413.53|1396.43|199
1646508600000|2022-03-05 19:30:00|1414.02|1396.92|1410.95|1393.85|1414.02|1396.92|1409.77|1392.67|269
1646508900000|2022-03-05 19:35:00|1410.97|1393.87|1410.38|1393.28|1411.34|1394.24|1410.2|1393.1|156
1646509200000|2022-03-05 19:40:00|1410.3|1393.2|1410.37|1393.27|1411.2|1394.1|1410.24|1393.14|180
1646509500000|2022-03-05 19:45:00|1410.4|1393.3|1411.21|1394.11|1412.38|1395.28|1409.98|1392.88|215
1646509800000|2022-03-05 19:50:00|1411.23|1394.13|1412.39|1395.29|1413.95|1396.85|1411.23|1394.13|240
1646510100000|2022-03-05 19:55:00|1412.38|1395.28|1415.17|1398.07|1415.24|1398.14|1412.38|1395.28|219
1646510400000|2022-03-05 20:00:00|1415.12|1398.02|1415.23|1398.13|1415.28|1398.18|1413.31|1396.21|256
1646510700000|2022-03-05 20:05:00|1415.25|1398.15|1417.71|1400.61|1417.77|1400.67|1415.25|1398.15|261
1646511000000|2022-03-05 20:10:00|1417.72|1400.62|1419.93|1402.83|1420.06|1402.96|1417.16|1400.06|327
1646511300000|2022-03-05 20:15:00|1419.9|1402.8|1419.45|1402.35|1420.48|1403.38|1419.07|1401.97|296
1646511600000|2022-03-05 20:20:00|1419.51|1402.41|1418.3|1401.2|1420|1402.9|1416.17|1399.07|270
1646511900000|2022-03-05 20:25:00|1418.32|1401.22|1415.85|1398.75|1418.32|1401.22|1414.44|1397.34|274
1646512200000|2022-03-05 20:30:00|1416.03|1398.93|1413.98|1396.88|1416.06|1398.96|1412.88|1395.78|298
1646512500000|2022-03-05 20:35:00|1413.99|1396.89|1417.22|1400.12|1417.36|1400.26|1413.13|1396.03|250
1646512800000|2022-03-05 20:40:00|1417.29|1400.19|1417.47|1400.37|1418.05|1400.95|1416.07|1398.97|139
1646513100000|2022-03-05 20:45:00|1417.43|1400.33|1419.52|1402.42|1420.05|1402.95|1416.2|1399.1|272
1646513400000|2022-03-05 20:50:00|1419.49|1402.39|1419.59|1402.49|1420.36|1403.26|1417.27|1400.17|249
1646513700000|2022-03-05 20:55:00|1419.6|1402.5|1416.67|1399.57|1419.71|1402.61|1416.6|1399.5|247
1646514000000|2022-03-05 21:00:00|1416.59|1399.49|1414.58|1397.48|1418.12|1401.02|1414.56|1397.46|260
1646514300000|2022-03-05 21:05:00|1414.6|1397.5|1414.61|1397.51|1414.67|1397.57|1411.2|1394.1|327
1646514600000|2022-03-05 21:10:00|1414.62|1397.52|1413.65|1396.55|1414.8|1397.7|1413.24|1396.14|225
1646514900000|2022-03-05 21:15:00|1413.59|1396.49|1413.11|1396.01|1413.91|1396.81|1412.25|1395.15|245
1646515200000|2022-03-05 21:20:00|1413.08|1395.98|1414.42|1397.32|1414.93|1397.83|1413.07|1395.97|229
1646515500000|2022-03-05 21:25:00|1414.38|1397.28|1414.5|1397.4|1415.39|1398.29|1414.08|1396.98|187
1646515800000|2022-03-05 21:30:00|1414.49|1397.39|1415.2|1398.1|1415.31|1398.21|1414.44|1397.34|167
1646516100000|2022-03-05 21:35:00|1415.25|1398.15|1415.27|1398.17|1415.72|1398.62|1415.19|1398.09|226
1646516400000|2022-03-05 21:40:00|1415.28|1398.18|1412.14|1395.04|1415.29|1398.19|1411.76|1394.66|249
1646516700000|2022-03-05 21:45:00|1412.15|1395.05|1413.5|1396.4|1414.2|1397.1|1412.14|1395.04|231
1646517000000|2022-03-05 21:50:00|1413.51|1396.41|1411.15|1394.05|1413.51|1396.41|1410.25|1393.15|267
1646517300000|2022-03-05 21:55:00|1411.14|1394.04|1407.05|1389.95|1411.69|1394.59|1406.14|1389.04|274
1646517600000|2022-03-05 22:00:00|1407.06|1389.96|1400.76|1383.66|1408.59|1391.49|1400.41|1383.31|331
1646517900000|2022-03-05 22:05:00|1400.72|1383.62|1403.83|1386.73|1403.97|1386.87|1400.67|1383.57|303
1646518200000|2022-03-05 22:10:00|1403.78|1386.68|1406.07|1388.97|1407.25|1390.15|1403.75|1386.65|224
1646518500000|2022-03-05 22:15:00|1406.08|1388.98|1407.34|1390.24|1409.06|1391.96|1406.08|1388.98|251
1646518800000|2022-03-05 22:20:00|1407.35|1390.25|1409.55|1392.45|1409.72|1392.62|1406.78|1389.68|166
1646519100000|2022-03-05 22:25:00|1409.44|1392.34|1409.94|1392.84|1411.2|1394.1|1409.11|1392.01|227
1646519400000|2022-03-05 22:30:00|1409.95|1392.85|1410.66|1393.56|1410.69|1393.59|1409.8|1392.7|137
1646519700000|2022-03-05 22:35:00|1410.57|1393.47|1409.61|1392.51|1410.72|1393.62|1409.54|1392.44|97
1646520000000|2022-03-05 22:40:00|1409.8|1392.7|1411.78|1394.68|1411.89|1394.79|1409.61|1392.51|77
1646520300000|2022-03-05 22:45:00|1411.79|1394.69|1412.16|1395.06|1412.22|1395.12|1411.02|1393.92|126
1646520600000|2022-03-05 22:50:00|1412.35|1395.25|1413.9|1396.8|1414.71|1397.61|1412.27|1395.17|176
1646520900000|2022-03-05 22:55:00|1413.92|1396.82|1415.5|1398.4|1415.5|1398.4|1413.9|1396.8|75
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1410.24|1393.14|1415.45|1398.35|1408.81|1391.71|275
1646521500000|2022-03-05 23:05:00|1410.35|1393.25|1413.73|1396.63|1413.93|1396.83|1409.93|1392.83|252
1646521800000|2022-03-05 23:10:00|1413.91|1396.81|1412.73|1395.63|1414.03|1396.93|1412.31|1395.21|300
1646522100000|2022-03-05 23:15:00|1412.75|1395.65|1412.21|1395.11|1413.95|1396.85|1410.23|1393.13|383
1646522400000|2022-03-05 23:20:00|1412.13|1395.03|1410.68|1393.58|1413|1395.9|1410.63|1393.53|269
1646522700000|2022-03-05 23:25:00|1410.69|1393.59|1407.95|1390.85|1410.71|1393.61|1407.07|1389.97|365
1646523000000|2022-03-05 23:30:00|1407.96|1390.86|1405.32|1388.22|1407.99|1390.89|1404.96|1387.86|335
1646523300000|2022-03-05 23:35:00|1405.39|1388.29|1407.02|1389.92|1407.33|1390.23|1405.36|1388.26|273
1646523600000|2022-03-05 23:40:00|1407|1389.9|1406.37|1389.27|1407.89|1390.79|1406.24|1389.14|228
1646523900000|2022-03-05 23:45:00|1406.36|1389.26|1408.85|1391.75|1409.12|1392.02|1406.15|1389.05|334
1646524200000|2022-03-05 23:50:00|1408.84|1391.74|1410.71|1393.61|1411|1393.9|1408.78|1391.68|330
1646524500000|2022-03-05 23:55:00|1410.74|1393.64|1411.09|1393.99|1411.74|1394.64|1410|1392.9|331
1646524800000|2022-03-06 00:00:00|1411.08|1393.98|1409.7|1392.6|1411.13|1394.03|1408.14|1391.04|406
1646525100000|2022-03-06 00:05:00|1409.93|1392.83|1410.28|1393.18|1411.15|1394.05|1409.17|1392.07|346
1646525400000|2022-03-06 00:10:00|1410.36|1393.26|1414.74|1397.64|1414.8|1397.7|1410.36|1393.26|306
1646525700000|2022-03-06 00:15:00|1414.73|1397.63|1412.94|1395.84|1414.73|1397.63|1411.63|1394.53|412
1646526000000|2022-03-06 00:20:00|1412.95|1395.85|1413.93|1396.83|1414.16|1397.06|1412.01|1394.91|324
1646526300000|2022-03-06 00:25:00|1413.97|1396.87|1411.11|1394.01|1413.98|1396.88|1410.88|1393.78|289
1646526600000|2022-03-06 00:30:00|1411.09|1393.99|1414.24|1397.14|1414.92|1397.82|1410.51|1393.41|261
1646526900000|2022-03-06 00:35:00|1414.2|1397.1|1417.4|1400.3|1417.58|1400.48|1414.07|1396.97|211
1646527200000|2022-03-06 00:40:00|1417.38|1400.28|1415.07|1397.97|1417.46|1400.36|1414.31|1397.21|247
1646527500000|2022-03-06 00:45:00|1415|1397.9|1413.14|1396.04|1415|1397.9|1411.21|1394.11|207
1646527800000|2022-03-06 00:50:00|1413.15|1396.05|1414.17|1397.07|1414.38|1397.28|1412.88|1395.78|272
1646528100000|2022-03-06 00:55:00|1414.11|1397.01|1416.91|1399.81|1417.63|1400.53|1413.51|1396.41|246
1646528400000|2022-03-06 01:00:00|1416.92|1399.82|1418.25|1401.15|1418.92|1401.82|1415.15|1398.05|313
1646528700000|2022-03-06 01:05:00|1418.24|1401.14|1418.14|1401.04|1420.04|1402.94|1417.13|1400.03|271
1646529000000|2022-03-06 01:10:00|1418.13|1401.03|1415.78|1398.68|1418.13|1401.03|1415.48|1398.38|274
1646529300000|2022-03-06 01:15:00|1415.83|1398.73|1415.82|1398.72|1416.59|1399.49|1415.49|1398.39|266
1646529600000|2022-03-06 01:20:00|1415.83|1398.73|1415.91|1398.81|1416.41|1399.31|1415.3|1398.2|256
1646529900000|2022-03-06 01:25:00|1415.84|1398.74|1416.64|1399.54|1417.22|1400.12|1415.7|1398.6|256
1646530200000|2022-03-06 01:30:00|1416.83|1399.73|1410.12|1393.02|1416.83|1399.73|1409.6|1392.5|238
1646530500000|2022-03-06 01:35:00|1410.14|1393.04|1406.45|1389.35|1410.3|1393.2|1406.37|1389.27|228
1646530800000|2022-03-06 01:40:00|1406.51|1389.41|1407.92|1390.82|1407.96|1390.86|1405.83|1388.73|191
1646531100000|2022-03-06 01:45:00|1407.93|1390.83|1407.02|1389.92|1407.99|1390.89|1406.26|1389.16|288
1646531400000|2022-03-06 01:50:00|1407.05|1389.95|1406.04|1388.94|1407.19|1390.09|1405.28|1388.18|173
1646531700000|2022-03-06 01:55:00|1406.05|1388.95|1407.34|1390.24|1407.47|1390.37|1406.02|1388.92|215
1646532000000|2022-03-06 02:00:00|1407.32|1390.22|1402.43|1385.33|1407.39|1390.29|1402.43|1385.33|307
1646532300000|2022-03-06 02:05:00|1402.29|1385.19|1406.02|1388.92|1406.38|1389.28|1402.25|1385.15|261
1646532600000|2022-03-06 02:10:00|1406|1388.9|1408.32|1391.22|1408.93|1391.83|1405.87|1388.77|235
1646532900000|2022-03-06 02:15:00|1408.31|1391.21|1409.63|1392.53|1409.74|1392.64|1406.86|1389.76|216
1646533200000|2022-03-06 02:20:00|1409.55|1392.45|1407.5|1390.4|1409.67|1392.57|1407.2|1390.1|272
1646533500000|2022-03-06 02:25:00|1407.55|1390.45|1409.43|1392.33|1409.73|1392.63|1406.45|1389.35|288
1646533800000|2022-03-06 02:30:00|1409.42|1392.32|1409.23|1392.13|1409.46|1392.36|1408.43|1391.33|197
1646534100000|2022-03-06 02:35:00|1409.22|1392.12|1406.06|1388.96|1409.26|1392.16|1405.88|1388.78|275
1646534400000|2022-03-06 02:40:00|1406.07|1388.97|1406.65|1389.55|1408.02|1390.92|1405.96|1388.86|259
1646534700000|2022-03-06 02:45:00|1406.66|1389.56|1406.19|1389.09|1407.14|1390.04|1405.63|1388.53|225
1646535000000|2022-03-06 02:50:00|1406.14|1389.04|1404.45|1387.35|1406.19|1389.09|1404.33|1387.23|203
1646535300000|2022-03-06 02:55:00|1404.51|1387.41|1406.53|1389.43|1407.07|1389.97|1404.45|1387.35|161
1646535600000|2022-03-06 03:00:00|1406.55|1389.45|1408.63|1391.53|1408.64|1391.54|1406.29|1389.19|228
1646535900000|2022-03-06 03:05:00|1408.56|1391.46|1406.57|1389.47|1408.56|1391.46|1406.55|1389.45|157
1646536200000|2022-03-06 03:10:00|1406.56|1389.46|1405.27|1388.17|1407.3|1390.2|1404.95|1387.85|177
1646536500000|2022-03-06 03:15:00|1405.42|1388.32|1403.86|1386.76|1405.68|1388.58|1403.57|1386.47|176
1646536800000|2022-03-06 03:20:00|1403.76|1386.66|1399.98|1382.88|1403.83|1386.73|1399.98|1382.88|163
1646537100000|2022-03-06 03:25:00|1400.08|1382.98|1401.25|1384.15|1402.23|1385.13|1399.81|1382.71|268
1646537400000|2022-03-06 03:30:00|1401.24|1384.14|1399.32|1382.22|1402.14|1385.04|1399.32|1382.22|168
1646537700000|2022-03-06 03:35:00|1399.35|1382.25|1390.81|1373.71|1399.42|1382.32|1389.95|1372.85|447
1646538000000|2022-03-06 03:40:00|1390.78|1373.68|1389.14|1372.04|1390.89|1373.79|1387.39|1370.29|339
1646538300000|2022-03-06 03:45:00|1389.15|1372.05|1392.56|1375.46|1394.13|1377.03|1388.24|1371.14|282
1646538600000|2022-03-06 03:50:00|1392.54|1375.44|1393.35|1376.25|1394.19|1377.09|1392.25|1375.15|271
1646538900000|2022-03-06 03:55:00|1393.36|1376.26|1387.34|1370.24|1393.87|1376.77|1385.3|1368.2|346
1646539200000|2022-03-06 04:00:00|1387.36|1370.26|1376.37|1359.27|1392.11|1375.01|1371.68|1354.58|554
1646539500000|2022-03-06 04:05:00|1376.39|1359.29|1380.91|1363.81|1383.45|1366.35|1374.34|1357.24|498
1646539800000|2022-03-06 04:10:00|1380.93|1363.83|1383.34|1366.24|1385.15|1368.05|1380.24|1363.14|366
1646540100000|2022-03-06 04:15:00|1383.45|1366.35|1380.52|1363.42|1385.71|1368.61|1380.37|1363.27|412
1646540400000|2022-03-06 04:20:00|1379.68|1362.58|1382.63|1365.53|1385.06|1367.96|1379.68|1362.58|435
1646540700000|2022-03-06 04:25:00|1382.66|1365.56|1385.24|1368.14|1385.9|1368.8|1382.64|1365.54|273
1646541000000|2022-03-06 04:30:00|1385.25|1368.15|1388.31|1371.21|1388.46|1371.36|1385.23|1368.13|157
1646541300000|2022-03-06 04:35:00|1388.33|1371.23|1396.25|1379.15|1396.28|1379.18|1387.48|1370.38|389
1646541600000|2022-03-06 04:40:00|1396.31|1379.21|1397.77|1380.67|1402.94|1385.84|1395.35|1378.25|573
1646541900000|2022-03-06 04:45:00|1397.78|1380.68|1403.04|1385.94|1403.04|1385.94|1397.39|1380.29|457
1646542200000|2022-03-06 04:50:00|1403.02|1385.92|1397.38|1380.28|1403.75|1386.65|1397.28|1380.18|374
1646542500000|2022-03-06 04:55:00|1397.33|1380.23|1395.23|1378.13|1398.4|1381.3|1394.93|1377.83|347
1646542800000|2022-03-06 05:00:00|1395.24|1378.14|1401.12|1384.02|1402.04|1384.94|1394.47|1377.37|446
1646543100000|2022-03-06 05:05:00|1401.05|1383.95|1397.51|1380.41|1401.48|1384.38|1397.44|1380.34|363
1646543400000|2022-03-06 05:10:00|1397.48|1380.38|1398.17|1381.07|1399.1|1382|1396.38|1379.28|398
1646543700000|2022-03-06 05:15:00|1398.18|1381.08|1399.14|1382.04|1400.17|1383.07|1397.58|1380.48|299
1646544000000|2022-03-06 05:20:00|1399.11|1382.01|1397.22|1380.12|1399.51|1382.41|1397.16|1380.06|286
1646544300000|2022-03-06 05:25:00|1397.2|1380.1|1394.09|1376.99|1397.2|1380.1|1393.32|1376.22|259
1646544600000|2022-03-06 05:30:00|1394.08|1376.98|1394|1376.9|1394.56|1377.46|1393.35|1376.25|252
1646544900000|2022-03-06 05:35:00|1394.04|1376.94|1394.01|1376.91|1394.59|1377.49|1393.3|1376.2|197
1646545200000|2022-03-06 05:40:00|1394.07|1376.97|1388.82|1371.72|1394.15|1377.05|1388.63|1371.53|172
1646545500000|2022-03-06 05:45:00|1388.88|1371.78|1391.86|1374.76|1391.87|1374.77|1387.32|1370.22|303
1646545800000|2022-03-06 05:50:00|1391.85|1374.75|1391.97|1374.87|1392.61|1375.51|1390.93|1373.83|335
1646546100000|2022-03-06 05:55:00|1391.95|1374.85|1388.83|1371.73|1393.05|1375.95|1388.67|1371.57|426
1646546400000|2022-03-06 06:00:00|1388.84|1371.74|1390.68|1373.58|1390.73|1373.63|1387.69|1370.59|326
1646546700000|2022-03-06 06:05:00|1390.67|1373.57|1391.67|1374.57|1391.68|1374.58|1388.09|1370.99|345
1646547000000|2022-03-06 06:10:00|1391.7|1374.6|1393.18|1376.08|1393.33|1376.23|1391.08|1373.98|324
1646547300000|2022-03-06 06:15:00|1393.11|1376.01|1392.79|1375.69|1393.24|1376.14|1391.49|1374.39|330
1646547600000|2022-03-06 06:20:00|1392.82|1375.72|1396.28|1379.18|1398.07|1380.97|1391.75|1374.65|358
1646547900000|2022-03-06 06:25:00|1396.38|1379.28|1392.91|1375.81|1396.78|1379.68|1392.91|1375.81|253
1646548200000|2022-03-06 06:30:00|1392.89|1375.79|1390.99|1373.89|1393.4|1376.3|1389.31|1372.21|353
1646548500000|2022-03-06 06:35:00|1390.97|1373.87|1392.46|1375.36|1393.48|1376.38|1387|1369.9|382
1646548800000|2022-03-06 06:40:00|1392.49|1375.39|1393.43|1376.33|1393.9|1376.8|1392|1374.9|317
1646549100000|2022-03-06 06:45:00|1393.4|1376.3|1392.85|1375.75|1393.67|1376.57|1392.13|1375.03|300
1646549400000|2022-03-06 06:50:00|1392.76|1375.66|1394.71|1377.61|1395.11|1378.01|1392.28|1375.18|334
1646549700000|2022-03-06 06:55:00|1394.38|1377.28|1394.12|1377.02|1394.4|1377.3|1394.03|1376.93|249
1646550000000|2022-03-06 07:00:00|1394.13|1377.03|1391|1373.9|1395.15|1378.05|1390.17|1373.07|415
1646550300000|2022-03-06 07:05:00|1390.99|1373.89|1388.33|1371.23|1391.22|1374.12|1388.09|1370.99|263
1646550600000|2022-03-06 07:10:00|1388.27|1371.17|1386.66|1369.56|1389.06|1371.96|1386.66|1369.56|219
1646550900000|2022-03-06 07:15:00|1386.65|1369.55|1387.02|1369.92|1387.07|1369.97|1383.17|1366.07|380
1646551200000|2022-03-06 07:20:00|1387.01|1369.91|1388.13|1371.03|1389.86|1372.76|1386.14|1369.04|308
1646551500000|2022-03-06 07:25:00|1388.14|1371.04|1391.13|1374.03|1392.06|1374.96|1388.11|1371.01|299
1646551800000|2022-03-06 07:30:00|1391.1|1374|1390.18|1373.08|1392.11|1375.01|1390.04|1372.94|326
1646552100000|2022-03-06 07:35:00|1390.16|1373.06|1391.16|1374.06|1392.14|1375.04|1390.07|1372.97|264
1646552400000|2022-03-06 07:40:00|1391.18|1374.08|1391.98|1374.88|1392.02|1374.92|1388.91|1371.81|300
1646552700000|2022-03-06 07:45:00|1391.99|1374.89|1393.27|1376.17|1394.1|1377|1391.99|1374.89|327
1646553000000|2022-03-06 07:50:00|1393.24|1376.14|1391.21|1374.11|1394.12|1377.02|1390.35|1373.25|293
1646553300000|2022-03-06 07:55:00|1391.07|1373.97|1392.22|1375.12|1394.02|1376.92|1391.03|1373.93|274
1646553600000|2022-03-06 08:00:00|1392.13|1375.03|1392.01|1374.91|1392.75|1375.65|1390.2|1373.1|382
1646553900000|2022-03-06 08:05:00|1391.99|1374.89|1387.36|1370.26|1392.03|1374.93|1387.05|1369.95|450
1646554200000|2022-03-06 08:10:00|1387.37|1370.27|1391.05|1373.95|1391.05|1373.95|1387.18|1370.08|321
1646554500000|2022-03-06 08:15:00|1391.15|1374.05|1392.34|1375.24|1392.35|1375.25|1390.14|1373.04|304
1646554800000|2022-03-06 08:20:00|1392.35|1375.25|1390.2|1373.1|1394.17|1377.07|1389.4|1372.3|380
1646555100000|2022-03-06 08:25:00|1390.21|1373.11|1391.08|1373.98|1393.6|1376.5|1390.09|1372.99|428
1646555400000|2022-03-06 08:30:00|1391.09|1373.99|1387.7|1370.6|1392.25|1375.15|1385.86|1368.76|448
1646555700000|2022-03-06 08:35:00|1387.38|1370.28|1388.86|1371.76|1389.04|1371.94|1385.2|1368.1|391
1646556000000|2022-03-06 08:40:00|1388.89|1371.79|1389.12|1372.02|1389.97|1372.87|1387.64|1370.54|327
1646556300000|2022-03-06 08:45:00|1388.82|1371.72|1384.14|1367.04|1388.97|1371.87|1384.02|1366.92|366
1646556600000|2022-03-06 08:50:00|1384.15|1367.05|1385.96|1368.86|1385.99|1368.89|1383.82|1366.72|341
1646556900000|2022-03-06 08:55:00|1385.99|1368.89|1384.52|1367.42|1386.33|1369.23|1384.18|1367.08|298
1646557200000|2022-03-06 09:00:00|1384.54|1367.44|1377.51|1360.41|1386.23|1369.13|1377.38|1360.28|359
1646557500000|2022-03-06 09:05:00|1377.72|1360.62|1382.13|1365.03|1384.21|1367.11|1377.67|1360.57|333
1646557800000|2022-03-06 09:10:00|1382.18|1365.08|1382.72|1365.62|1382.79|1365.69|1380.01|1362.91|279
1646558100000|2022-03-06 09:15:00|1382.71|1365.61|1375.36|1358.26|1382.83|1365.73|1375.08|1357.98|353
1646558400000|2022-03-06 09:20:00|1375.37|1358.27|1374.14|1357.04|1378.05|1360.95|1373.31|1356.21|533
1646558700000|2022-03-06 09:25:00|1374.1|1357|1380.24|1363.14|1381.89|1364.79|1371.69|1354.59|544
1646559000000|2022-03-06 09:30:00|1379.82|1362.72|1379.05|1361.95|1379.88|1362.78|1375.55|1358.45|419
1646559300000|2022-03-06 09:35:00|1379.16|1362.06|1376.93|1359.83|1379.78|1362.68|1376.06|1358.96|363
1646559600000|2022-03-06 09:40:00|1376.92|1359.82|1377.25|1360.15|1378.54|1361.44|1376.27|1359.17|261
1646559900000|2022-03-06 09:45:00|1377.24|1360.14|1375.17|1358.07|1377.28|1360.18|1374.86|1357.76|269
1646560200000|2022-03-06 09:50:00|1375.16|1358.06|1368.33|1351.23|1375.43|1358.33|1367.51|1350.41|465
1646560500000|2022-03-06 09:55:00|1368.3|1351.2|1365.92|1348.82|1370.42|1353.32|1365.92|1348.82|400
1646560800000|2022-03-06 10:00:00|1365.7|1348.6|1359.34|1342.24|1367.7|1350.6|1353.1|1336|635
1646561100000|2022-03-06 10:05:00|1359.69|1342.59|1357.44|1340.34|1362.96|1345.86|1355.62|1338.52|518
1646561400000|2022-03-06 10:10:00|1357.42|1340.32|1359.47|1342.37|1360.31|1343.21|1355.9|1338.8|503
1646561700000|2022-03-06 10:15:00|1359.45|1342.35|1356.54|1339.44|1365.27|1348.17|1355.99|1338.89|464
1646562000000|2022-03-06 10:20:00|1356.56|1339.46|1358.18|1341.08|1361.23|1344.13|1354.33|1337.23|529
1646562300000|2022-03-06 10:25:00|1358.17|1341.07|1361.32|1344.22|1364.02|1346.92|1357.65|1340.55|501
1646562600000|2022-03-06 10:30:00|1361.15|1344.05|1362.58|1345.48|1364.47|1347.37|1360.34|1343.24|467
1646562900000|2022-03-06 10:35:00|1362.59|1345.49|1363.14|1346.04|1366.89|1349.79|1362|1344.9|402
1646563200000|2022-03-06 10:40:00|1363.12|1346.02|1363.1|1346|1365.53|1348.43|1361.29|1344.19|487
1646563500000|2022-03-06 10:45:00|1363.11|1346.01|1358.78|1341.68|1365.05|1347.95|1357.33|1340.23|445
1646563800000|2022-03-06 10:50:00|1358.85|1341.75|1361.1|1344|1363.34|1346.24|1357.21|1340.11|429
1646564100000|2022-03-06 10:55:00|1361.11|1344.01|1360.23|1343.13|1363.09|1345.99|1360.02|1342.92|402
1646564400000|2022-03-06 11:00:00|1360.24|1343.14|1355.69|1338.59|1362.64|1345.54|1354.74|1337.64|449
1646564700000|2022-03-06 11:05:00|1355.7|1338.6|1360.08|1342.98|1362.4|1345.3|1354.4|1337.3|433
1646565000000|2022-03-06 11:10:00|1360.07|1342.97|1358.17|1341.07|1360.11|1343.01|1355.76|1338.66|412
1646565300000|2022-03-06 11:15:00|1358.16|1341.06|1355.8|1338.7|1359.64|1342.54|1355.14|1338.04|447
1646565600000|2022-03-06 11:20:00|1355.81|1338.71|1353.99|1336.89|1355.81|1338.71|1352.22|1335.12|405
1646565900000|2022-03-06 11:25:00|1353.98|1336.88|1359.19|1342.09|1359.2|1342.1|1353.16|1336.06|372
1646566200000|2022-03-06 11:30:00|1359.2|1342.1|1365.24|1348.14|1367.48|1350.38|1359.17|1342.07|338
1646566500000|2022-03-06 11:35:00|1365.27|1348.17|1365.86|1348.76|1365.86|1348.76|1361.33|1344.23|366
1646566800000|2022-03-06 11:40:00|1365.88|1348.78|1363.37|1346.27|1365.88|1348.78|1362.26|1345.16|347
1646567100000|2022-03-06 11:45:00|1363.38|1346.28|1367.19|1350.09|1367.79|1350.69|1363.06|1345.96|319
1646567400000|2022-03-06 11:50:00|1367.18|1350.08|1368.16|1351.06|1369.51|1352.41|1366.39|1349.29|328
1646567700000|2022-03-06 11:55:00|1368.19|1351.09|1366.3|1349.2|1368.3|1351.2|1366.1|1349|247
1646568000000|2022-03-06 12:00:00|1367.58|1350.48|1370.79|1353.69|1371.03|1353.93|1366.97|1349.87|303
1646568300000|2022-03-06 12:05:00|1370.76|1353.66|1365.09|1347.99|1370.83|1353.73|1365.09|1347.99|349
1646568600000|2022-03-06 12:10:00|1365.03|1347.93|1363.69|1346.59|1366.89|1349.79|1363.68|1346.58|337
1646568900000|2022-03-06 12:15:00|1363.7|1346.6|1366.37|1349.27|1367.3|1350.2|1363.1|1346|334
1646569200000|2022-03-06 12:20:00|1366.36|1349.26|1370.24|1353.14|1372.24|1355.14|1365.28|1348.18|485
1646569500000|2022-03-06 12:25:00|1370.23|1353.13|1374.05|1356.95|1375.52|1358.42|1370.23|1353.13|362
1646569800000|2022-03-06 12:30:00|1374.06|1356.96|1373.77|1356.67|1377.31|1360.21|1373.13|1356.03|392
1646570100000|2022-03-06 12:35:00|1373.76|1356.66|1369.88|1352.78|1373.87|1356.77|1369.61|1352.51|375
1646570400000|2022-03-06 12:40:00|1369.86|1352.76|1370.24|1353.14|1371.16|1354.06|1368.28|1351.18|369
1646570700000|2022-03-06 12:45:00|1370.26|1353.16|1371|1353.9|1371.6|1354.5|1365.84|1348.74|441
1646571000000|2022-03-06 12:50:00|1371.04|1353.94|1374.51|1357.41|1376.02|1358.92|1369.44|1352.34|340
1646571300000|2022-03-06 12:55:00|1374.48|1357.38|1372.44|1355.34|1375.38|1358.28|1372.3|1355.2|345
1646571600000|2022-03-06 13:00:00|1372.42|1355.32|1376.07|1358.97|1376.35|1359.25|1372.42|1355.32|404
1646571900000|2022-03-06 13:05:00|1376.08|1358.98|1373.17|1356.07|1376.13|1359.03|1373.16|1356.06|375
1646572200000|2022-03-06 13:10:00|1373.23|1356.13|1376.22|1359.12|1378.3|1361.2|1371.28|1354.18|430
1646572500000|2022-03-06 13:15:00|1376.19|1359.09|1380.75|1363.65|1385.1|1368|1376.19|1359.09|446
1646572800000|2022-03-06 13:20:00|1380.56|1363.46|1379.6|1362.5|1381.03|1363.93|1376.56|1359.46|459
1646573100000|2022-03-06 13:25:00|1379.57|1362.47|1377.25|1360.15|1379.79|1362.69|1376.08|1358.98|416
1646573400000|2022-03-06 13:30:00|1377.38|1360.28|1380.52|1363.42|1383.48|1366.38|1376.52|1359.42|515
1646573700000|2022-03-06 13:35:00|1380.27|1363.17|1385.31|1368.21|1385.37|1368.27|1379.65|1362.55|496
1646574000000|2022-03-06 13:40:00|1385.26|1368.16|1384.28|1367.18|1385.27|1368.17|1381.24|1364.14|427
1646574300000|2022-03-06 13:45:00|1384.27|1367.17|1383.49|1366.39|1385.42|1368.32|1381.27|1364.17|436
1646574600000|2022-03-06 13:50:00|1383.5|1366.4|1383.71|1366.61|1383.72|1366.62|1380.69|1363.59|316
1646574900000|2022-03-06 13:55:00|1383.73|1366.63|1381.89|1364.79|1384.08|1366.98|1380.17|1363.07|307
1646575200000|2022-03-06 14:00:00|1381.87|1364.77|1379.83|1362.73|1382.67|1365.57|1378.28|1361.18|333
1646575500000|2022-03-06 14:05:00|1379.84|1362.74|1376.19|1359.09|1380.25|1363.15|1374.8|1357.7|396
1646575800000|2022-03-06 14:10:00|1376.2|1359.1|1378.34|1361.24|1381.29|1364.19|1375.7|1358.6|404
1646576100000|2022-03-06 14:15:00|1378.33|1361.23|1377.75|1360.65|1379.54|1362.44|1376.49|1359.39|364
1646576400000|2022-03-06 14:20:00|1377.64|1360.54|1373.28|1356.18|1378|1360.9|1373.17|1356.07|306
1646576700000|2022-03-06 14:25:00|1373.27|1356.17|1374.14|1357.04|1374.55|1357.45|1372.08|1354.98|348
1646577000000|2022-03-06 14:30:00|1374.24|1357.14|1378.27|1361.17|1380.17|1363.07|1372.74|1355.64|448
1646577300000|2022-03-06 14:35:00|1378.28|1361.18|1376.26|1359.16|1378.42|1361.32|1375.35|1358.25|334
1646577600000|2022-03-06 14:40:00|1376.25|1359.15|1376.35|1359.25|1377.06|1359.96|1373.83|1356.73|389
1646577900000|2022-03-06 14:45:00|1376.43|1359.33|1377.19|1360.09|1377.22|1360.12|1374.54|1357.44|285
1646578200000|2022-03-06 14:50:00|1377.23|1360.13|1374.39|1357.29|1379.37|1362.27|1374.37|1357.27|392
1646578500000|2022-03-06 14:55:00|1374.41|1357.31|1374.19|1357.09|1376.43|1359.33|1374.19|1357.09|275
1646578800000|2022-03-06 15:00:00|1374.14|1357.04|1374.59|1357.49|1375.17|1358.07|1373.98|1356.88|360
1646579100000|2022-03-06 15:05:00|1374.65|1357.55|1368.97|1351.87|1374.65|1357.55|1368.32|1351.22|374
1646579400000|2022-03-06 15:10:00|1368.79|1351.69|1368.62|1351.52|1371.36|1354.26|1368.37|1351.27|297
1646579700000|2022-03-06 15:15:00|1368.66|1351.56|1364.46|1347.36|1371.53|1354.43|1364.06|1346.96|353
1646580000000|2022-03-06 15:20:00|1364.43|1347.33|1367.12|1350.02|1368.63|1351.53|1363.82|1346.72|322
1646580300000|2022-03-06 15:25:00|1367.11|1350.01|1369.05|1351.95|1369.96|1352.86|1366.97|1349.87|304
1646580600000|2022-03-06 15:30:00|1369.13|1352.03|1366.05|1348.95|1371.02|1353.92|1365.42|1348.32|320
1646580900000|2022-03-06 15:35:00|1366.04|1348.94|1372.47|1355.37|1373.32|1356.22|1366.04|1348.94|352
1646581200000|2022-03-06 15:40:00|1372.45|1355.35|1375.28|1358.18|1375.96|1358.86|1372.02|1354.92|377
1646581500000|2022-03-06 15:45:00|1375.29|1358.19|1374.14|1357.04|1377.21|1360.11|1373.11|1356.01|358
1646581800000|2022-03-06 15:50:00|1374.15|1357.05|1375.15|1358.05|1375.55|1358.45|1373.61|1356.51|336
1646582100000|2022-03-06 15:55:00|1375.14|1358.04|1375.58|1358.48|1377.23|1360.13|1374.53|1357.43|336
1646582400000|2022-03-06 16:00:00|1375.57|1358.47|1383.14|1366.04|1386.2|1369.1|1374.29|1357.19|488
1646582700000|2022-03-06 16:05:00|1383.13|1366.03|1375.54|1358.44|1383.24|1366.14|1372.32|1355.22|463
1646583000000|2022-03-06 16:10:00|1375.53|1358.43|1386.34|1369.24|1386.95|1369.85|1375.53|1358.43|573
1646583300000|2022-03-06 16:15:00|1386.4|1369.3|1392.85|1375.75|1393.35|1376.25|1386.28|1369.18|475
1646583600000|2022-03-06 16:20:00|1393.01|1375.91|1392.61|1375.51|1393.13|1376.03|1388.93|1371.83|458
1646583900000|2022-03-06 16:25:00|1392.67|1375.57|1393.55|1376.45|1393.74|1376.64|1390.56|1373.46|417
1646584200000|2022-03-06 16:30:00|1393.37|1376.27|1390.56|1373.46|1395.73|1378.63|1390.33|1373.23|428
1646584500000|2022-03-06 16:35:00|1390.55|1373.45|1387.72|1370.62|1390.59|1373.49|1387.11|1370.01|387
1646584800000|2022-03-06 16:40:00|1387.8|1370.7|1386.27|1369.17|1387.85|1370.75|1383.72|1366.62|415
1646585100000|2022-03-06 16:45:00|1386.24|1369.14|1386.27|1369.17|1386.41|1369.31|1384.26|1367.16|357
1646585400000|2022-03-06 16:50:00|1386.28|1369.18|1388.18|1371.08|1389.32|1372.22|1385.13|1368.03|361
1646585700000|2022-03-06 16:55:00|1388.16|1371.06|1391.21|1374.11|1392.28|1375.18|1387.78|1370.68|385
1646586000000|2022-03-06 17:00:00|1391.22|1374.12|1387.61|1370.51|1394.38|1377.28|1387.61|1370.51|420
1646586300000|2022-03-06 17:05:00|1387.6|1370.5|1386.68|1369.58|1387.6|1370.5|1383.73|1366.63|497
1646586600000|2022-03-06 17:10:00|1386.69|1369.59|1385.53|1368.43|1387.38|1370.28|1384.78|1367.68|356
1646586900000|2022-03-06 17:15:00|1385.43|1368.33|1386.35|1369.25|1388.37|1371.27|1385.43|1368.33|362
1646587200000|2022-03-06 17:20:00|1386.29|1369.19|1387.73|1370.63|1388.81|1371.71|1385.57|1368.47|336
1646587500000|2022-03-06 17:25:00|1387.72|1370.62|1388.15|1371.05|1389.04|1371.94|1385.82|1368.72|302
1646587800000|2022-03-06 17:30:00|1388.32|1371.22|1385.92|1368.82|1389.14|1372.04|1384.6|1367.5|325
1646588100000|2022-03-06 17:35:00|1385.97|1368.87|1386.58|1369.48|1387.15|1370.05|1385.88|1368.78|272
1646588400000|2022-03-06 17:40:00|1386.57|1369.47|1389.41|1372.31|1389.41|1372.31|1386.24|1369.14|272
1646588700000|2022-03-06 17:45:00|1389.39|1372.29|1385.56|1368.46|1389.39|1372.29|1384.28|1367.18|353
1646589000000|2022-03-06 17:50:00|1385.54|1368.44|1386.86|1369.76|1388.6|1371.5|1385.54|1368.44|296
1646589300000|2022-03-06 17:55:00|1386.89|1369.79|1388.12|1371.02|1388.26|1371.16|1385.56|1368.46|208
1646589600000|2022-03-06 18:00:00|1388.15|1371.05|1387.13|1370.03|1388.15|1371.05|1386.22|1369.12|252
1646589900000|2022-03-06 18:05:00|1387.19|1370.09|1390.53|1373.43|1391.59|1374.49|1386.67|1369.57|356
1646590200000|2022-03-06 18:10:00|1390.54|1373.44|1389.37|1372.27|1390.81|1373.71|1388.5|1371.4|322
1646590500000|2022-03-06 18:15:00|1389.23|1372.13|1391.55|1374.45|1391.62|1374.52|1389.21|1372.11|321
1646590800000|2022-03-06 18:20:00|1391.54|1374.44|1389.31|1372.21|1391.92|1374.82|1388.74|1371.64|283
1646591100000|2022-03-06 18:25:00|1389.27|1372.17|1388.06|1370.96|1389.32|1372.22|1386.17|1369.07|327
1646591400000|2022-03-06 18:30:00|1388.01|1370.91|1385.28|1368.18|1388.14|1371.04|1385.28|1368.18|259
1646591700000|2022-03-06 18:35:00|1385.3|1368.2|1382.16|1365.06|1387.09|1369.99|1381.33|1364.23|441
1646592000000|2022-03-06 18:40:00|1382.17|1365.07|1378.29|1361.19|1382.17|1365.07|1377.82|1360.72|420
1646592300000|2022-03-06 18:45:00|1378.28|1361.18|1377.66|1360.56|1380.33|1363.23|1376.12|1359.02|440
1646592600000|2022-03-06 18:50:00|1377.68|1360.58|1377|1359.9|1380.3|1363.2|1376.23|1359.13|461
1646592900000|2022-03-06 18:55:00|1377.16|1360.06|1380.15|1363.05|1380.65|1363.55|1376.89|1359.79|383
1646593200000|2022-03-06 19:00:00|1380.19|1363.09|1379.96|1362.86|1380.66|1363.56|1376.04|1358.94|332
1646593500000|2022-03-06 19:05:00|1379.95|1362.85|1379.22|1362.12|1380.98|1363.88|1377.49|1360.39|265
1646593800000|2022-03-06 19:10:00|1379.27|1362.17|1379.16|1362.06|1379.98|1362.88|1377.61|1360.51|280
1646594100000|2022-03-06 19:15:00|1379.17|1362.07|1380.22|1363.12|1380.27|1363.17|1377.27|1360.17|279
1646594400000|2022-03-06 19:20:00|1380.19|1363.09|1383.36|1366.26|1383.42|1366.32|1379.51|1362.41|277
1646594700000|2022-03-06 19:25:00|1383.47|1366.37|1383.16|1366.06|1386.18|1369.08|1383.02|1365.92|277
1646595000000|2022-03-06 19:30:00|1383.14|1366.04|1382.81|1365.71|1384.54|1367.44|1382.73|1365.63|290
1646595300000|2022-03-06 19:35:00|1382.79|1365.69|1382.05|1364.95|1382.79|1365.69|1377.46|1360.36|360
1646595600000|2022-03-06 19:40:00|1382.04|1364.94|1371.26|1354.16|1382.05|1364.95|1371.21|1354.11|287
1646595900000|2022-03-06 19:45:00|1371.25|1354.15|1369.29|1352.19|1373.6|1356.5|1367.64|1350.54|535
1646596200000|2022-03-06 19:50:00|1369.28|1352.18|1370.79|1353.69|1372.71|1355.61|1367.76|1350.66|414
1646596500000|2022-03-06 19:55:00|1370.61|1353.51|1369.28|1352.18|1371.56|1354.46|1369.11|1352.01|323
1646596800000|2022-03-06 20:00:00|1369.3|1352.2|1371.8|1354.7|1373.51|1356.41|1367.67|1350.57|414
1646597100000|2022-03-06 20:05:00|1371.79|1354.69|1374.18|1357.08|1374.21|1357.11|1371.46|1354.36|353
1646597400000|2022-03-06 20:10:00|1374.17|1357.07|1371.4|1354.3|1375.07|1357.97|1371.26|1354.16|285
1646597700000|2022-03-06 20:15:00|1371.44|1354.34|1365.73|1348.63|1372.16|1355.06|1364.58|1347.48|273
1646598000000|2022-03-06 20:20:00|1365.74|1348.64|1366.27|1349.17|1367.47|1350.37|1364.63|1347.53|334
1646598300000|2022-03-06 20:25:00|1366.28|1349.18|1372.32|1353.72|1374.19|1355.59|1366.27|1349.17|361
1646598600000|2022-03-06 20:30:00|1372.35|1353.75|1374.85|1356.25|1375.23|1356.63|1372.35|1353.75|222
1646598900000|2022-03-06 20:35:00|1374.89|1356.29|1373.54|1354.94|1375.12|1356.52|1373.08|1354.48|277
1646599200000|2022-03-06 20:40:00|1373.55|1354.95|1373.46|1354.86|1374.53|1355.93|1372.58|1353.98|302
1646599500000|2022-03-06 20:45:00|1373.43|1354.83|1375.39|1356.79|1376.63|1358.03|1373.21|1354.61|270
1646599800000|2022-03-06 20:50:00|1375.4|1356.8|1374.27|1355.67|1375.85|1357.25|1373.27|1354.67|287
1646600100000|2022-03-06 20:55:00|1374.21|1355.61|1374.77|1356.17|1375.84|1357.24|1373.66|1355.06|243
1646600400000|2022-03-06 21:00:00|1374.81|1356.21|1374.56|1355.96|1374.93|1356.33|1373.07|1354.47|144
1646600700000|2022-03-06 21:05:00|1374.72|1356.12|1385.71|1367.11|1386.79|1368.19|1374.72|1356.12|435
1646601000000|2022-03-06 21:10:00|1385.76|1367.16|1389|1370.4|1391.49|1375.87|1380.61|1363.37|415
1646601300000|2022-03-06 21:15:00|1388.99|1370.39|1384.9|1366.3|1389.05|1370.45|1384.88|1366.28|243
1646601600000|2022-03-06 21:20:00|1384.87|1366.27|1378.85|1360.25|1384.89|1366.29|1378.66|1360.06|303
1646601900000|2022-03-06 21:25:00|1378.83|1360.23|1384.71|1366.11|1385.28|1366.68|1378.5|1359.9|306
1646602200000|2022-03-06 21:30:00|1384.72|1366.12|1384.73|1366.13|1385.15|1366.55|1383.83|1365.23|252
1646602500000|2022-03-06 21:35:00|1384.7|1366.1|1384.48|1365.88|1386.04|1367.44|1384.31|1365.71|310
1646602800000|2022-03-06 21:40:00|1384.5|1365.9|1382.93|1364.33|1384.75|1366.15|1382.77|1364.17|270
1646603100000|2022-03-06 21:45:00|1382.96|1364.36|1381.33|1362.73|1383.02|1364.42|1378.89|1360.29|369
1646603400000|2022-03-06 21:50:00|1381.38|1362.78|1380.85|1362.25|1381.75|1363.15|1380.1|1361.5|188
1646603700000|2022-03-06 21:55:00|1380.86|1362.26|1382.16|1363.56|1382.22|1363.62|1380.15|1361.55|356
1646604000000|2022-03-06 22:00:00|1382.17|1363.57|1386.35|1369.25|1387.17|1370.07|1381.86|1363.26|409
1646604300000|2022-03-06 22:05:00|1386.43|1369.33|1384.46|1367.36|1386.7|1369.6|1384.14|1367.04|252
1646604600000|2022-03-06 22:10:00|1384.44|1367.34|1386.83|1369.73|1388.05|1370.95|1384.18|1367.08|422
1646604900000|2022-03-06 22:15:00|1386.63|1369.53|1388.58|1371.48|1389.05|1371.95|1385.86|1368.76|205
1646605200000|2022-03-06 22:20:00|1388.54|1371.44|1388.15|1371.05|1389.02|1371.92|1387.94|1370.84|140
1646605500000|2022-03-06 22:25:00|1388.14|1371.04|1390.08|1372.98|1390.55|1373.45|1388.05|1370.95|200
1646605800000|2022-03-06 22:30:00|1390.05|1372.95|1389.86|1372.76|1390.93|1373.83|1389.02|1371.92|161
1646606100000|2022-03-06 22:35:00|1389.84|1372.74|1388.23|1371.13|1390.05|1372.95|1388.05|1370.95|109
1646606400000|2022-03-06 22:40:00|1388.37|1371.27|1388.12|1371.02|1388.7|1371.6|1387.35|1370.25|47
1646606700000|2022-03-06 22:45:00|1388.27|1371.17|1388.29|1371.19|1390.23|1373.13|1387.99|1370.89|121
1646607000000|2022-03-06 22:50:00|1387.8|1370.7|1387.06|1369.96|1389.02|1371.92|1387.05|1369.95|195
1646607300000|2022-03-06 22:55:00|1386.93|1369.83|1385.29|1368.19|1387.09|1369.99|1384.42|1367.32|224
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1376.4|1359.3|1387.11|1370.01|1376.4|1359.3|405
1646607900000|2022-03-06 23:05:00|1376.39|1359.29|1377.25|1360.15|1380.2|1363.1|1375.94|1358.84|403
1646608200000|2022-03-06 23:10:00|1377.24|1360.14|1367.17|1350.07|1377.72|1360.62|1364.67|1347.57|532
1646608500000|2022-03-06 23:15:00|1367.18|1350.08|1359.45|1342.35|1369.53|1352.43|1355.07|1337.97|579
1646608800000|2022-03-06 23:20:00|1359.67|1342.57|1347.15|1330.05|1361.09|1343.99|1345.58|1328.48|637
1646609100000|2022-03-06 23:25:00|1347.22|1330.12|1339.29|1322.19|1350.25|1333.15|1337.01|1319.91|660
1646609400000|2022-03-06 23:30:00|1339.12|1322.02|1340.61|1323.51|1347.95|1330.85|1337.94|1320.84|650
1646609700000|2022-03-06 23:35:00|1340.64|1323.54|1341.4|1324.3|1342.83|1325.73|1337.23|1320.13|615
1646610000000|2022-03-06 23:40:00|1341.51|1324.41|1338.82|1321.72|1342.41|1325.31|1337.39|1320.29|544
1646610300000|2022-03-06 23:45:00|1339.16|1322.06|1339.79|1322.69|1341|1323.9|1335.43|1318.33|442
1646610600000|2022-03-06 23:50:00|1339.3|1322.2|1340.07|1322.97|1342.07|1324.97|1338.44|1321.34|506
1646610900000|2022-03-06 23:55:00|1340.1|1323|1340.27|1323.17|1342.22|1325.12|1337.87|1320.77|459
1646611200000|2022-03-07 00:00:00|1340.24|1323.14|1327.1|1310|1340.43|1323.33|1325.27|1308.17|603
1646611500000|2022-03-07 00:05:00|1326.96|1309.86|1323.86|1306.76|1329.39|1312.29|1321|1303.9|501
1646611800000|2022-03-07 00:10:00|1323.8|1306.7|1323.17|1306.07|1329.9|1312.8|1321.11|1304.01|515
1646612100000|2022-03-07 00:15:00|1323.08|1305.98|1320.03|1302.93|1323.95|1306.85|1317.93|1300.83|468
1646612400000|2022-03-07 00:20:00|1320.02|1302.92|1325.49|1308.39|1325.72|1308.62|1310.1|1293|618
1646612700000|2022-03-07 00:25:00|1325.65|1308.55|1323.26|1306.16|1326.76|1309.66|1320.92|1303.82|595
1646613000000|2022-03-07 00:30:00|1323.27|1306.17|1326.03|1308.93|1328.4|1311.3|1322.42|1305.32|567
1646613300000|2022-03-07 00:35:00|1326.07|1308.97|1328.25|1311.15|1329.22|1312.12|1325.39|1308.29|476
1646613600000|2022-03-07 00:40:00|1328.19|1311.09|1323.6|1306.5|1328.92|1311.82|1323.02|1305.92|506
1646613900000|2022-03-07 00:45:00|1323.69|1306.59|1321.18|1304.08|1325.65|1308.55|1320.26|1303.16|563
1646614200000|2022-03-07 00:50:00|1321.2|1304.1|1324.52|1307.42|1324.96|1307.86|1318.57|1301.47|554
1646614500000|2022-03-07 00:55:00|1324.51|1307.41|1326.35|1309.25|1328.03|1310.93|1323.04|1305.94|449
1646614800000|2022-03-07 01:00:00|1326.64|1309.54|1326.19|1309.09|1328.96|1311.86|1325.25|1308.15|482
1646615100000|2022-03-07 01:05:00|1326.26|1309.16|1326.11|1309.01|1327.01|1309.91|1322.84|1305.74|473
1646615400000|2022-03-07 01:10:00|1326.1|1309|1325.68|1308.58|1326.76|1309.66|1324.09|1306.99|394
1646615700000|2022-03-07 01:15:00|1325.67|1308.57|1330.53|1313.43|1330.76|1313.66|1325.2|1308.1|375
1646616000000|2022-03-07 01:20:00|1330.58|1313.48|1333.03|1315.93|1333.03|1315.93|1328.6|1311.5|314
1646616300000|2022-03-07 01:25:00|1332.95|1315.85|1331.92|1314.82|1332.98|1315.88|1330.2|1313.1|399
1646616600000|2022-03-07 01:30:00|1331.85|1314.75|1334.48|1317.38|1335.17|1318.07|1329.23|1312.13|412
1646616900000|2022-03-07 01:35:00|1334.8|1317.7|1335.19|1318.09|1335.25|1318.15|1332.32|1315.22|436
1646617200000|2022-03-07 01:40:00|1335.15|1318.05|1332.01|1314.91|1335.15|1318.05|1331.87|1314.77|456
1646617500000|2022-03-07 01:45:00|1332.03|1314.93|1329.15|1312.05|1332.19|1315.09|1328.96|1311.86|460
1646617800000|2022-03-07 01:50:00|1329.12|1312.02|1320.33|1303.23|1329.66|1312.56|1320.11|1303.01|348
1646618100000|2022-03-07 01:55:00|1320.22|1303.12|1319.85|1302.75|1321.05|1303.95|1319.05|1301.95|336
1646618400000|2022-03-07 02:00:00|1319.86|1302.76|1320.06|1302.96|1321.1|1304|1319.18|1302.08|422
1646618700000|2022-03-07 02:05:00|1320.07|1302.97|1314.83|1297.73|1320.08|1302.98|1314.75|1297.65|416
1646619000000|2022-03-07 02:10:00|1314.81|1297.71|1311.52|1294.42|1314.88|1297.78|1310.86|1293.76|354
1646619300000|2022-03-07 02:15:00|1311.56|1294.46|1319.14|1302.04|1319.7|1302.6|1311.19|1294.09|324
1646619600000|2022-03-07 02:20:00|1319.16|1302.06|1304.78|1287.68|1319.7|1302.6|1303.8|1286.7|384
1646619900000|2022-03-07 02:25:00|1304.63|1287.53|1304.34|1287.24|1308.89|1291.79|1303.65|1286.55|473
1646620200000|2022-03-07 02:30:00|1304.38|1287.28|1308.91|1291.81|1309.16|1292.06|1301|1283.9|434
1646620500000|2022-03-07 02:35:00|1308.92|1291.82|1306.46|1289.36|1309.85|1292.75|1305.02|1287.92|482
1646620800000|2022-03-07 02:40:00|1306.47|1289.37|1306.01|1288.91|1310.1|1293|1305.1|1288|455
1646621100000|2022-03-07 02:45:00|1306.08|1288.98|1290.33|1273.23|1310.04|1292.94|1290.25|1273.15|578
1646621400000|2022-03-07 02:50:00|1290.31|1273.21|1291.03|1273.93|1294.91|1277.81|1287.32|1270.22|568
1646621700000|2022-03-07 02:55:00|1290.82|1273.72|1294.89|1277.79|1295.94|1278.84|1290.08|1272.98|507
1646622000000|2022-03-07 03:00:00|1294.9|1277.8|1296.07|1278.97|1297.05|1279.95|1290.45|1273.35|520
1646622300000|2022-03-07 03:05:00|1296.04|1278.94|1290.14|1273.04|1296.1|1279|1289.1|1272|466
1646622600000|2022-03-07 03:10:00|1290.15|1273.05|1287.2|1270.1|1290.62|1273.52|1286.04|1268.94|463
1646622900000|2022-03-07 03:15:00|1287.17|1270.07|1287.89|1270.79|1292|1274.9|1285.23|1268.13|484
1646623200000|2022-03-07 03:20:00|1287.92|1270.82|1293.3|1276.2|1293.56|1276.46|1287.9|1270.8|423
1646623500000|2022-03-07 03:25:00|1293.29|1276.19|1295.01|1277.91|1295.82|1278.72|1292.17|1275.07|322
1646623800000|2022-03-07 03:30:00|1295.08|1277.98|1296.82|1279.72|1297.07|1279.97|1293.7|1276.6|313
1646624100000|2022-03-07 03:35:00|1296.9|1279.8|1298.06|1280.96|1298.43|1281.33|1295.37|1278.27|268
1646624400000|2022-03-07 03:40:00|1298|1280.9|1294.33|1277.23|1298.59|1281.49|1293.39|1276.29|339
1646624700000|2022-03-07 03:45:00|1294.27|1277.17|1294.06|1276.96|1296.91|1279.81|1293.98|1276.88|312
1646625000000|2022-03-07 03:50:00|1294.07|1276.97|1292|1274.9|1294.12|1277.02|1289.84|1272.74|321
1646625300000|2022-03-07 03:55:00|1291.98|1274.88|1291|1273.9|1293.79|1276.69|1290.87|1273.77|256
1646625600000|2022-03-07 04:00:00|1291.05|1273.95|1289.07|1271.97|1294.45|1277.35|1289.05|1271.95|277
1646625900000|2022-03-07 04:05:00|1289.09|1271.99|1287.27|1270.17|1289.45|1272.35|1287.22|1270.12|236
1646626200000|2022-03-07 04:10:00|1287.39|1270.29|1289.96|1272.86|1291.02|1273.92|1287.15|1270.05|405
1646626500000|2022-03-07 04:15:00|1289.94|1272.84|1291.99|1274.89|1293.11|1276.01|1289.52|1272.42|332
1646626800000|2022-03-07 04:20:00|1291.95|1274.85|1290.35|1273.25|1292.14|1275.04|1288.11|1271.01|397
1646627100000|2022-03-07 04:25:00|1290.3|1273.2|1287.69|1270.59|1290.36|1273.26|1286.85|1269.75|315
1646627400000|2022-03-07 04:30:00|1287.7|1270.6|1288.96|1271.86|1289.28|1272.18|1286.39|1269.29|314
1646627700000|2022-03-07 04:35:00|1288.94|1271.84|1287.3|1270.2|1289.01|1271.91|1286.05|1268.95|443
1646628000000|2022-03-07 04:40:00|1287.29|1270.19|1287.04|1269.94|1287.3|1270.2|1285.2|1268.1|269
1646628300000|2022-03-07 04:45:00|1287.09|1269.99|1287.05|1269.95|1287.71|1270.61|1286.1|1269|206
1646628600000|2022-03-07 04:50:00|1287.06|1269.96|1286.15|1269.05|1289.95|1272.85|1285.88|1268.78|394
1646628900000|2022-03-07 04:55:00|1286.11|1269.01|1285.04|1267.94|1286.32|1269.22|1282.4|1265.3|404
1646629200000|2022-03-07 05:00:00|1285.05|1267.95|1284.03|1266.93|1286.61|1269.51|1283.56|1266.46|320
1646629500000|2022-03-07 05:05:00|1284.27|1267.17|1282.33|1265.23|1284.27|1267.17|1281.38|1264.28|423
1646629800000|2022-03-07 05:10:00|1282.32|1265.22|1284.88|1267.78|1285.15|1268.05|1281.31|1264.21|411
1646630100000|2022-03-07 05:15:00|1284.72|1267.62|1292.09|1274.99|1293.01|1275.91|1284.64|1267.54|454
1646630400000|2022-03-07 05:20:00|1292.11|1275.01|1294.23|1277.13|1296.8|1279.7|1291.96|1274.86|352
1646630700000|2022-03-07 05:25:00|1294.03|1276.93|1294.05|1276.95|1296.08|1278.98|1293.36|1276.26|432
1646631000000|2022-03-07 05:30:00|1293.97|1276.87|1294.46|1277.36|1294.65|1277.55|1291.38|1274.28|418
1646631300000|2022-03-07 05:35:00|1294.51|1277.41|1296.85|1279.75|1297.08|1279.98|1293.03|1275.93|419
1646631600000|2022-03-07 05:40:00|1296.87|1279.77|1296.28|1279.18|1297.93|1280.83|1295.21|1278.11|388
1646631900000|2022-03-07 05:45:00|1296.25|1279.15|1299.05|1281.95|1300.01|1282.91|1295.61|1278.51|357
1646632200000|2022-03-07 05:50:00|1299.08|1281.98|1297.99|1280.89|1300.88|1283.78|1297.1|1280|351
1646632500000|2022-03-07 05:55:00|1298|1280.9|1295.16|1278.06|1299.17|1282.07|1294.96|1277.86|411
1646632800000|2022-03-07 06:00:00|1295.4|1278.3|1299.79|1282.69|1299.97|1282.87|1294.97|1277.87|441
1646633100000|2022-03-07 06:05:00|1299.72|1282.62|1300.65|1283.55|1300.81|1283.71|1298.12|1281.02|362
1646633400000|2022-03-07 06:10:00|1300.69|1283.59|1299.08|1281.98|1302.4|1285.3|1298.34|1281.24|319
1646633700000|2022-03-07 06:15:00|1299.12|1282.02|1301.88|1284.78|1301.94|1284.84|1298.21|1281.11|336
1646634000000|2022-03-07 06:20:00|1301.92|1284.82|1302.1|1285|1302.96|1285.86|1301.03|1283.93|313
1646634300000|2022-03-07 06:25:00|1302.12|1285.02|1304|1286.9|1304.36|1287.26|1302.11|1285.01|297
1646634600000|2022-03-07 06:30:00|1304.01|1286.91|1310.29|1293.19|1310.29|1293.19|1303.74|1286.64|373
1646634900000|2022-03-07 06:35:00|1310.88|1293.78|1310.01|1292.91|1314.13|1297.03|1310.01|1292.91|364
1646635200000|2022-03-07 06:40:00|1310|1292.9|1309.84|1292.74|1310.86|1293.76|1309|1291.9|232
1646635500000|2022-03-07 06:45:00|1309.86|1292.76|1307.9|1290.8|1312.19|1295.09|1305.31|1288.21|381
1646635800000|2022-03-07 06:50:00|1307.86|1290.76|1309.95|1292.85|1310.57|1293.47|1307.86|1290.76|342
1646636100000|2022-03-07 06:55:00|1309.93|1292.83|1310.22|1293.12|1310.62|1293.52|1309.03|1291.93|290
1646636400000|2022-03-07 07:00:00|1310.24|1293.14|1307.52|1290.42|1311.96|1294.86|1306.06|1288.96|416
1646636700000|2022-03-07 07:05:00|1307.51|1290.41|1307.19|1290.09|1308.18|1291.08|1306.53|1289.43|363
1646637000000|2022-03-07 07:10:00|1307.2|1290.1|1309.27|1292.17|1310.64|1293.54|1306.57|1289.47|375
1646637300000|2022-03-07 07:15:00|1309.22|1292.12|1307.13|1290.03|1310.08|1292.98|1307.08|1289.98|445
1646637600000|2022-03-07 07:20:00|1307.12|1290.02|1304.57|1287.47|1307.22|1290.12|1303.96|1286.86|337
1646637900000|2022-03-07 07:25:00|1304.5|1287.4|1301.75|1284.65|1306.31|1289.21|1301.03|1283.93|440
1646638200000|2022-03-07 07:30:00|1301.71|1284.61|1298.85|1281.75|1302.38|1285.28|1297.1|1280|368
1646638500000|2022-03-07 07:35:00|1298.84|1281.74|1299.04|1281.94|1302.86|1285.76|1298.74|1281.64|497
1646638800000|2022-03-07 07:40:00|1299.01|1281.91|1301.02|1283.92|1301.82|1284.72|1298.96|1281.86|390
1646639100000|2022-03-07 07:45:00|1301.01|1283.91|1297.96|1280.86|1302.33|1285.23|1297.66|1280.56|429
1646639400000|2022-03-07 07:50:00|1297.91|1280.81|1298.35|1281.25|1298.65|1281.55|1294.12|1277.02|457
1646639700000|2022-03-07 07:55:00|1298.37|1281.27|1299.43|1282.33|1301.14|1284.04|1298.24|1281.14|327
1646640000000|2022-03-07 08:00:00|1299.41|1282.31|1296.99|1279.89|1303.16|1286.06|1295.68|1278.58|557
1646640300000|2022-03-07 08:05:00|1296.98|1279.88|1304.03|1286.93|1304.24|1287.14|1296.98|1279.88|451
1646640600000|2022-03-07 08:10:00|1304.15|1287.05|1300.99|1283.89|1304.72|1287.62|1299.26|1282.16|535
1646640900000|2022-03-07 08:15:00|1301.04|1283.94|1295.02|1277.92|1302.53|1285.43|1294.15|1277.05|544
1646641200000|2022-03-07 08:20:00|1295.04|1277.94|1295.53|1278.43|1297.99|1280.89|1294.05|1276.95|596
1646641500000|2022-03-07 08:25:00|1295.57|1278.47|1296.74|1279.64|1298.18|1281.08|1294.37|1277.27|563
1646641800000|2022-03-07 08:30:00|1296.75|1279.65|1299.07|1281.97|1299.71|1282.61|1290|1272.9|501
1646642100000|2022-03-07 08:35:00|1299.06|1281.96|1303.1|1286|1303.16|1286.06|1298.23|1281.13|433
1646642400000|2022-03-07 08:40:00|1303.01|1285.91|1304.91|1287.81|1305.42|1288.32|1301.02|1283.92|426
1646642700000|2022-03-07 08:45:00|1304.92|1287.82|1307.9|1290.8|1308.95|1291.85|1304.09|1286.99|431
1646643000000|2022-03-07 08:50:00|1307.72|1290.62|1307.27|1290.17|1308.2|1291.1|1306.1|1289|482
1646643300000|2022-03-07 08:55:00|1307.26|1290.16|1311.21|1294.11|1312.52|1295.42|1307.08|1289.98|425
1646643600000|2022-03-07 09:00:00|1311.22|1294.12|1308.38|1291.28|1313.62|1296.52|1308.1|1291|476
1646643900000|2022-03-07 09:05:00|1308.39|1291.29|1314.77|1297.67|1316.56|1299.46|1308.04|1290.94|499
1646644200000|2022-03-07 09:10:00|1314.76|1297.66|1313.86|1296.76|1315.14|1298.04|1312.33|1295.23|411
1646644500000|2022-03-07 09:15:00|1313.89|1296.79|1310.33|1293.23|1314|1296.9|1310.26|1293.16|433
1646644800000|2022-03-07 09:20:00|1310.34|1293.24|1308.41|1291.31|1310.99|1293.89|1307.35|1290.25|378
1646645100000|2022-03-07 09:25:00|1308.24|1291.14|1308.22|1291.12|1309.24|1292.14|1306.92|1289.82|392
1646645400000|2022-03-07 09:30:00|1308.23|1291.13|1307.07|1289.97|1308.27|1291.17|1305.01|1287.91|351
1646645700000|2022-03-07 09:35:00|1307.09|1289.99|1306.63|1289.53|1307.52|1290.42|1305.23|1288.13|335
1646646000000|2022-03-07 09:40:00|1306.57|1289.47|1309.81|1292.71|1311.42|1294.32|1305.96|1288.86|315
1646646300000|2022-03-07 09:45:00|1309.87|1292.77|1308.92|1291.82|1310.77|1293.67|1308.02|1290.92|340
1646646600000|2022-03-07 09:50:00|1308.94|1291.84|1307.02|1289.92|1311.09|1293.99|1306.28|1289.18|348
1646646900000|2022-03-07 09:55:00|1307.01|1289.91|1306.38|1289.28|1309.23|1292.13|1306.1|1289|378
1646647200000|2022-03-07 10:00:00|1306.39|1289.29|1308.11|1291.01|1308.44|1291.34|1306.39|1289.29|371
1646647500000|2022-03-07 10:05:00|1308.01|1290.91|1305.16|1288.06|1308.21|1291.11|1304.07|1286.97|341
1646647800000|2022-03-07 10:10:00|1305.15|1288.05|1310.42|1293.32|1311.94|1294.84|1304.67|1287.57|360
1646648100000|2022-03-07 10:15:00|1310.4|1293.3|1311.52|1294.42|1312.12|1295.02|1310.06|1292.96|255
1646648400000|2022-03-07 10:20:00|1311.6|1294.5|1310.57|1293.47|1312.33|1295.23|1310.17|1293.07|355
1646648700000|2022-03-07 10:25:00|1310.61|1293.51|1305.42|1288.32|1311.17|1294.07|1304.71|1287.61|374
1646649000000|2022-03-07 10:30:00|1305.37|1288.27|1303.11|1286.01|1305.37|1288.27|1299.16|1282.06|414
1646649300000|2022-03-07 10:35:00|1303.14|1286.04|1307.9|1290.8|1310.14|1293.04|1302.2|1285.1|363
1646649600000|2022-03-07 10:40:00|1308.25|1291.15|1310.05|1292.95|1311.4|1294.3|1308.15|1291.05|400
1646649900000|2022-03-07 10:45:00|1309.59|1292.49|1308.34|1291.24|1310.33|1293.23|1307.55|1290.45|415
1646650200000|2022-03-07 10:50:00|1308.39|1291.29|1309.11|1292.01|1310.84|1293.74|1308.17|1291.07|343
1646650500000|2022-03-07 10:55:00|1309.59|1292.49|1304.21|1287.11|1311.36|1294.26|1302.34|1285.24|364
1646650800000|2022-03-07 11:00:00|1304.23|1287.13|1303.98|1286.88|1306.74|1289.64|1302.08|1284.98|454
1646651100000|2022-03-07 11:05:00|1304.03|1286.93|1306.07|1288.97|1306.07|1288.97|1302.36|1285.26|375
1646651400000|2022-03-07 11:10:00|1306.08|1288.98|1309.49|1292.39|1310.18|1293.08|1306|1288.9|393
1646651700000|2022-03-07 11:15:00|1309.4|1292.3|1310.01|1292.91|1310.11|1293.01|1307.21|1290.11|472
1646652000000|2022-03-07 11:20:00|1310.05|1292.95|1311.63|1294.53|1313.21|1296.11|1309.99|1292.89|266
1646652300000|2022-03-07 11:25:00|1311.56|1294.46|1311.2|1294.1|1312.93|1295.83|1309.64|1292.54|377
1646652600000|2022-03-07 11:30:00|1311.14|1294.04|1314.25|1297.15|1314.25|1297.15|1310.37|1293.27|419
1646652900000|2022-03-07 11:35:00|1314.24|1297.14|1311.07|1293.97|1314.25|1297.15|1310.4|1293.3|323
1646653200000|2022-03-07 11:40:00|1311.1|1294|1312.12|1295.02|1312.84|1295.74|1309.64|1292.54|362
1646653500000|2022-03-07 11:45:00|1312.07|1294.97|1312.36|1295.26|1314.11|1297.01|1311.56|1294.46|353
1646653800000|2022-03-07 11:50:00|1312.38|1295.28|1314.06|1296.96|1314.31|1297.21|1310.12|1293.02|403
1646654100000|2022-03-07 11:55:00|1314.09|1296.99|1316.44|1299.34|1318.09|1300.99|1313.94|1296.84|344
1646654400000|2022-03-07 12:00:00|1316.4|1299.3|1322.34|1305.24|1322.41|1305.31|1316.24|1299.14|361
1646654700000|2022-03-07 12:05:00|1322.39|1305.29|1327.68|1310.58|1328.2|1311.1|1320.53|1303.43|433
1646655000000|2022-03-07 12:10:00|1327.55|1310.45|1326.55|1309.45|1327.81|1310.71|1324.15|1307.05|407
1646655300000|2022-03-07 12:15:00|1326.13|1309.03|1330.44|1313.34|1330.44|1313.34|1325.09|1307.99|309
1646655600000|2022-03-07 12:20:00|1330.47|1313.37|1332.45|1315.35|1334.15|1317.05|1330.39|1313.29|502
1646655900000|2022-03-07 12:25:00|1332.47|1315.37|1334.07|1316.97|1334.26|1317.16|1331.28|1314.18|431
1646656200000|2022-03-07 12:30:00|1334.11|1317.01|1336.39|1319.29|1337.51|1320.41|1332.16|1315.06|459
1646656500000|2022-03-07 12:35:00|1336.38|1319.28|1336.24|1319.14|1337.32|1320.22|1334.76|1317.66|484
1646656800000|2022-03-07 12:40:00|1336.23|1319.13|1334.4|1317.3|1336.38|1319.28|1334.4|1317.3|431
1646657100000|2022-03-07 12:45:00|1334.42|1317.32|1330.05|1312.95|1335.14|1318.04|1329.04|1311.94|397
1646657400000|2022-03-07 12:50:00|1330.07|1312.97|1334.21|1317.11|1334.48|1317.38|1329.41|1312.31|351
1646657700000|2022-03-07 12:55:00|1334.29|1317.19|1332.34|1315.24|1335.02|1317.92|1332.22|1315.12|320
1646658000000|2022-03-07 13:00:00|1332.8|1315.7|1331.4|1314.3|1335.13|1318.03|1330.55|1313.45|457
1646658300000|2022-03-07 13:05:00|1331.41|1314.31|1337.34|1320.24|1337.62|1320.52|1331.13|1314.03|424
1646658600000|2022-03-07 13:10:00|1337.31|1320.21|1344.52|1327.42|1345.6|1328.5|1337.12|1320.02|421
1646658900000|2022-03-07 13:15:00|1344.66|1327.56|1342.8|1325.7|1345.76|1328.66|1341.42|1324.32|418
1646659200000|2022-03-07 13:20:00|1342.9|1325.8|1341.57|1324.47|1343.13|1326.03|1340.39|1323.29|515
1646659500000|2022-03-07 13:25:00|1341.51|1324.41|1340.99|1323.89|1342.57|1325.47|1340.25|1323.15|473
1646659800000|2022-03-07 13:30:00|1341.05|1323.95|1342.11|1325.01|1342.69|1325.59|1338.46|1321.36|447
1646660100000|2022-03-07 13:35:00|1342.1|1325|1347.63|1330.53|1347.63|1330.53|1341.44|1324.34|500
1646660400000|2022-03-07 13:40:00|1347.66|1330.56|1355.33|1338.23|1357.95|1340.85|1347.57|1330.47|560
1646660700000|2022-03-07 13:45:00|1355.34|1338.24|1358.44|1341.34|1360.63|1343.53|1354.51|1337.41|549
1646661000000|2022-03-07 13:50:00|1358.48|1341.38|1359.34|1342.24|1360.44|1343.34|1356.04|1338.94|575
1646661300000|2022-03-07 13:55:00|1359.29|1342.19|1359.5|1342.4|1360.78|1343.68|1358.06|1340.96|426
1646661600000|2022-03-07 14:00:00|1359.44|1342.34|1358.11|1341.01|1361.08|1343.98|1354.05|1336.95|520
1646661900000|2022-03-07 14:05:00|1358.07|1340.97|1365.36|1348.26|1368.18|1351.08|1358.01|1340.91|439
1646662200000|2022-03-07 14:10:00|1365.38|1348.28|1363.96|1346.86|1365.53|1348.43|1363.48|1346.38|497
1646662500000|2022-03-07 14:15:00|1364.07|1346.97|1368.19|1351.09|1369.84|1352.74|1362.66|1345.56|384
1646662800000|2022-03-07 14:20:00|1368.21|1351.11|1371.72|1354.62|1372.56|1355.46|1368.02|1350.92|362
1646663100000|2022-03-07 14:25:00|1371.43|1354.33|1371.17|1354.07|1373.06|1355.96|1368.55|1351.45|510
1646663400000|2022-03-07 14:30:00|1371.24|1354.14|1367.65|1350.55|1372.05|1354.95|1367.51|1350.41|617
1646663700000|2022-03-07 14:35:00|1367.61|1350.51|1367.22|1350.12|1369.35|1352.25|1364.46|1347.36|533
1646664000000|2022-03-07 14:40:00|1367.4|1350.3|1360.06|1342.96|1368.38|1351.28|1357.66|1340.56|580
1646664300000|2022-03-07 14:45:00|1360.05|1342.95|1357.16|1340.06|1362.13|1345.03|1357|1339.9|443
1646664600000|2022-03-07 14:50:00|1357.15|1340.05|1356.05|1338.95|1359.57|1342.47|1355.64|1338.54|444
1646664900000|2022-03-07 14:55:00|1355.99|1338.89|1355.07|1337.97|1362.07|1344.97|1354.91|1337.81|556
1646665200000|2022-03-07 15:00:00|1355.27|1338.17|1356.94|1339.84|1357.9|1340.8|1354.24|1337.14|603
1646665500000|2022-03-07 15:05:00|1357.05|1339.95|1361.24|1344.14|1362.37|1345.27|1356.86|1339.76|567
1646665800000|2022-03-07 15:10:00|1361.21|1344.11|1356.94|1339.84|1362.08|1344.98|1356.94|1339.84|468
1646666100000|2022-03-07 15:15:00|1356.71|1339.61|1345.69|1328.59|1356.88|1339.78|1345.69|1328.59|524
1646666400000|2022-03-07 15:20:00|1344.88|1327.78|1347.13|1330.03|1352.09|1334.99|1344.88|1327.78|527
1646666700000|2022-03-07 15:25:00|1346.83|1329.73|1353.51|1336.41|1353.99|1336.89|1346.76|1329.66|558
1646667000000|2022-03-07 15:30:00|1353.54|1336.44|1359.02|1341.92|1360.51|1343.41|1351.45|1334.35|561
1646667300000|2022-03-07 15:35:00|1359.03|1341.93|1360.59|1343.49|1363.2|1346.1|1358.17|1341.07|569
1646667600000|2022-03-07 15:40:00|1360.94|1343.84|1361.46|1344.36|1363.98|1346.88|1360.43|1343.33|525
1646667900000|2022-03-07 15:45:00|1361.85|1344.75|1361|1343.9|1363.25|1346.15|1359.19|1342.09|616
1646668200000|2022-03-07 15:50:00|1361.02|1343.92|1357.94|1340.84|1362.57|1345.47|1357.91|1340.81|525
1646668500000|2022-03-07 15:55:00|1357.91|1340.81|1364.85|1347.75|1365.81|1348.71|1356.91|1339.81|482
1646668800000|2022-03-07 16:00:00|1364.62|1347.52|1366.4|1349.3|1367.67|1350.57|1363.95|1346.85|390
1646669100000|2022-03-07 16:05:00|1366.3|1349.2|1372.16|1355.06|1373.37|1356.27|1366.29|1349.19|517
1646669400000|2022-03-07 16:10:00|1372.21|1355.11|1364.04|1346.94|1374.64|1357.54|1363.45|1346.35|533
1646669700000|2022-03-07 16:15:00|1364.03|1346.93|1363.44|1346.34|1365.95|1348.85|1360.2|1343.1|489
1646670000000|2022-03-07 16:20:00|1363.35|1346.25|1361.98|1344.88|1363.96|1346.86|1359.54|1342.44|526
1646670300000|2022-03-07 16:25:00|1362|1344.9|1361.04|1343.94|1363.78|1346.68|1360.85|1343.75|472
1646670600000|2022-03-07 16:30:00|1361.02|1343.92|1357.24|1340.14|1362.1|1345|1357.24|1340.14|431
1646670900000|2022-03-07 16:35:00|1357.27|1340.17|1353.69|1336.59|1357.37|1340.27|1353.69|1336.59|399
1646671200000|2022-03-07 16:40:00|1353.49|1336.39|1351.09|1333.99|1353.49|1336.39|1348.23|1331.13|560
1646671500000|2022-03-07 16:45:00|1351.24|1334.14|1351.67|1334.57|1357.16|1340.06|1349.79|1332.69|484
1646671800000|2022-03-07 16:50:00|1351.64|1334.54|1353.73|1336.63|1355.04|1337.94|1349.4|1332.3|520
1646672100000|2022-03-07 16:55:00|1353.71|1336.61|1346.09|1328.99|1353.98|1336.88|1345.08|1327.98|467
1646672400000|2022-03-07 17:00:00|1346.08|1328.98|1341.17|1324.07|1346.08|1328.98|1339.71|1322.61|536
1646672700000|2022-03-07 17:05:00|1341.05|1323.95|1339.85|1322.75|1343.33|1326.23|1337.49|1320.39|494
1646673000000|2022-03-07 17:10:00|1339.81|1322.71|1338.28|1321.18|1343.99|1326.89|1336.04|1318.94|508
1646673300000|2022-03-07 17:15:00|1338.29|1321.19|1340.51|1323.41|1342.84|1325.74|1338.12|1321.02|533
1646673600000|2022-03-07 17:20:00|1340.5|1323.4|1341.11|1324.01|1342.14|1325.04|1340.07|1322.97|472
1646673900000|2022-03-07 17:25:00|1341.1|1324|1341.95|1324.85|1342.01|1324.91|1338.23|1321.13|452
1646674200000|2022-03-07 17:30:00|1342|1324.9|1340.59|1323.49|1343.3|1326.2|1338.91|1321.81|437
1646674500000|2022-03-07 17:35:00|1340.6|1323.5|1339.13|1322.03|1342.17|1325.07|1336.73|1319.63|539
1646674800000|2022-03-07 17:40:00|1339.16|1322.06|1342.08|1324.98|1344.2|1327.1|1339.13|1322.03|458
1646675100000|2022-03-07 17:45:00|1342.07|1324.97|1344.69|1327.59|1345.52|1328.42|1342|1324.9|446
1646675400000|2022-03-07 17:50:00|1344.78|1327.68|1341.96|1324.86|1347.68|1330.58|1341.38|1324.28|498
1646675700000|2022-03-07 17:55:00|1342.21|1325.11|1336.19|1319.09|1342.92|1325.82|1335.49|1318.39|507
1646676000000|2022-03-07 18:00:00|1336.25|1319.15|1323.24|1306.14|1336.44|1319.34|1321.75|1304.65|561
1646676300000|2022-03-07 18:05:00|1323.17|1306.07|1321.21|1304.11|1324.52|1307.42|1319.12|1302.02|577
1646676600000|2022-03-07 18:10:00|1321.22|1304.12|1316.17|1299.07|1322.83|1305.73|1315.75|1298.65|530
1646676900000|2022-03-07 18:15:00|1316.19|1299.09|1316.03|1298.93|1321.69|1304.59|1314.74|1297.64|597
1646677200000|2022-03-07 18:20:00|1316.33|1299.23|1315.34|1298.24|1316.33|1299.23|1312.23|1295.13|539
1646677500000|2022-03-07 18:25:00|1315.32|1298.22|1313.67|1296.57|1316.77|1299.67|1312.37|1295.27|548
1646677800000|2022-03-07 18:30:00|1313.66|1296.56|1312.24|1295.14|1314.11|1297.01|1311.52|1294.42|407
1646678100000|2022-03-07 18:35:00|1312.28|1295.18|1307.04|1289.94|1315.22|1298.12|1303.8|1286.7|559
1646678400000|2022-03-07 18:40:00|1307.06|1289.96|1311.07|1293.97|1313.05|1295.95|1306.14|1289.04|511
1646678700000|2022-03-07 18:45:00|1311.1|1294|1311.08|1293.98|1314.47|1297.37|1310.99|1293.89|461
1646679000000|2022-03-07 18:50:00|1311.09|1293.99|1311.07|1293.97|1314.06|1296.96|1310.15|1293.05|528
1646679300000|2022-03-07 18:55:00|1311.09|1293.99|1307.05|1289.95|1311.14|1294.04|1305.18|1288.08|484
1646679600000|2022-03-07 19:00:00|1307.01|1289.91|1302.58|1285.48|1308.09|1290.99|1301.69|1284.59|514
1646679900000|2022-03-07 19:05:00|1302.64|1285.54|1302.37|1285.27|1303.06|1285.96|1301.09|1283.99|505
1646680200000|2022-03-07 19:10:00|1302.28|1285.18|1303.15|1286.05|1306.26|1289.16|1302.2|1285.1|528
1646680500000|2022-03-07 19:15:00|1303.14|1286.04|1303.23|1286.13|1304.06|1286.96|1301.24|1284.14|494
1646680800000|2022-03-07 19:20:00|1303.22|1286.12|1297.97|1280.87|1304.05|1286.95|1297.97|1280.87|584
1646681100000|2022-03-07 19:25:00|1297.98|1280.88|1294.15|1277.05|1298.18|1281.08|1293.75|1276.65|522
1646681400000|2022-03-07 19:30:00|1294.16|1277.06|1276.73|1259.63|1294.16|1277.06|1274.76|1257.66|550
1646681700000|2022-03-07 19:35:00|1276.91|1259.81|1270.74|1253.64|1278.6|1261.5|1265.96|1248.86|635
1646682000000|2022-03-07 19:40:00|1270.37|1253.27|1266.89|1249.79|1274.4|1257.3|1264.62|1247.52|602
1646682300000|2022-03-07 19:45:00|1266.9|1249.8|1265.8|1248.7|1268.39|1251.29|1261.94|1244.84|562
1646682600000|2022-03-07 19:50:00|1265.63|1248.53|1256.25|1239.15|1267.04|1249.94|1255.26|1238.16|535
1646682900000|2022-03-07 19:55:00|1256.3|1239.2|1266.45|1249.35|1269.67|1252.57|1256.29|1239.19|578
1646683200000|2022-03-07 20:00:00|1266.61|1249.51|1255.55|1238.45|1266.89|1249.79|1251.75|1234.65|504
1646683500000|2022-03-07 20:05:00|1255.69|1238.59|1260.11|1243.01|1261.18|1244.08|1254.97|1237.87|623
1646683800000|2022-03-07 20:10:00|1260.44|1243.34|1264.15|1247.05|1264.65|1247.55|1257.71|1240.61|573
1646684100000|2022-03-07 20:15:00|1264.2|1247.1|1262.96|1245.86|1268.8|1251.7|1262.1|1245|523
1646684400000|2022-03-07 20:20:00|1263|1245.9|1269.05|1251.95|1269.79|1252.69|1262.03|1244.93|508
1646684700000|2022-03-07 20:25:00|1269.02|1251.92|1275.17|1258.07|1278.45|1261.35|1268.99|1251.89|597
1646685000000|2022-03-07 20:30:00|1275.48|1258.38|1266.07|1248.97|1275.48|1258.38|1265.17|1248.07|520
1646685300000|2022-03-07 20:35:00|1266.05|1248.95|1260.69|1243.59|1266.07|1248.97|1259.08|1241.98|454
1646685600000|2022-03-07 20:40:00|1260.64|1243.54|1265.55|1248.45|1267.15|1250.05|1260.06|1242.96|555
1646685900000|2022-03-07 20:45:00|1265.53|1248.43|1262.99|1245.89|1267.77|1250.67|1262.85|1245.75|572
1646686200000|2022-03-07 20:50:00|1263.16|1246.06|1258.3|1241.2|1263.21|1246.11|1258.3|1241.2|516
1646686500000|2022-03-07 20:55:00|1258.33|1241.23|1257.95|1240.85|1261.98|1244.88|1256.31|1239.21|539
1646686800000|2022-03-07 21:00:00|1257.97|1240.87|1259.03|1241.93|1259.47|1242.37|1255.1|1238|507
1646687100000|2022-03-07 21:05:00|1259.04|1241.94|1256.86|1239.76|1259.13|1242.03|1253.88|1236.78|449
1646687400000|2022-03-07 21:10:00|1256.89|1239.79|1264.97|1247.87|1267.72|1250.62|1256.89|1239.79|563
1646687700000|2022-03-07 21:15:00|1264.7|1247.6|1276.05|1258.95|1278.02|1260.92|1264.24|1247.14|585
1646688000000|2022-03-07 21:20:00|1276.08|1258.98|1268.91|1251.81|1276.15|1259.05|1266.51|1249.41|483
1646688300000|2022-03-07 21:25:00|1268.89|1251.79|1258.96|1241.86|1268.89|1251.79|1258.11|1241.01|488
1646688600000|2022-03-07 21:30:00|1258.93|1241.83|1256.74|1239.64|1259.01|1241.91|1252.41|1235.31|448
1646688900000|2022-03-07 21:35:00|1256.86|1239.76|1260.87|1243.77|1263.84|1246.74|1256.85|1239.75|378
1646689200000|2022-03-07 21:40:00|1260.93|1243.83|1265.05|1247.95|1265.89|1248.79|1259.78|1242.68|399
1646689500000|2022-03-07 21:45:00|1265.06|1247.96|1266.41|1249.31|1266.41|1249.31|1262.25|1245.15|331
1646689800000|2022-03-07 21:50:00|1266.53|1249.43|1268.21|1251.11|1269.2|1252.1|1266.43|1249.33|318
1646690100000|2022-03-07 21:55:00|1268.25|1251.15|1265.19|1248.09|1268.8|1251.7|1264.81|1247.71|303
1646690400000|2022-03-07 22:00:00|1265.23|1248.13|1271.67|1254.57|1272.07|1254.97|1264.68|1247.58|260
1646690700000|2022-03-07 22:05:00|1271.68|1254.58|1275.94|1258.84|1276.64|1259.54|1271.38|1254.28|363
1646691000000|2022-03-07 22:10:00|1275.95|1258.85|1277.98|1260.88|1278.76|1261.66|1275.93|1258.83|314
1646691300000|2022-03-07 22:15:00|1277.96|1260.86|1277.04|1259.94|1279.5|1262.4|1276.04|1258.94|291
1646691600000|2022-03-07 22:20:00|1276.22|1259.12|1274.19|1257.09|1276.22|1259.12|1271|1253.9|370
1646691900000|2022-03-07 22:25:00|1274.24|1257.14|1279|1261.9|1279.48|1262.38|1272.87|1255.77|318
1646692200000|2022-03-07 22:30:00|1279.15|1262.05|1283.07|1265.97|1283.07|1265.97|1278.16|1261.06|165
1646692500000|2022-03-07 22:35:00|1283.06|1265.96|1285.99|1268.89|1287.82|1270.72|1281.98|1264.88|267
1646692800000|2022-03-07 22:40:00|1285.98|1268.88|1285.14|1268.04|1286.23|1269.13|1283.71|1266.61|219
1646693100000|2022-03-07 22:45:00|1285.09|1267.99|1279.38|1262.28|1285.11|1268.01|1278.76|1261.66|242
1646693400000|2022-03-07 22:50:00|1279.41|1262.31|1276.78|1259.68|1280.07|1262.97|1276.75|1259.65|206
1646693700000|2022-03-07 22:55:00|1276.86|1259.76|1277.83|1260.73|1278.03|1260.93|1271.45|1254.35|293
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1283.46|1266.36|1283.51|1266.41|1275.13|1258.03|393
1646694300000|2022-03-07 23:05:00|1283.49|1266.39|1280.2|1263.1|1283.85|1266.75|1279.07|1261.97|419
1646694600000|2022-03-07 23:10:00|1280.25|1263.15|1277.87|1260.77|1281.91|1264.81|1275.81|1258.71|449
1646694900000|2022-03-07 23:15:00|1277.89|1260.79|1277.19|1260.09|1278.96|1261.86|1275.88|1258.78|430
1646695200000|2022-03-07 23:20:00|1277.2|1260.1|1281.39|1264.29|1282.85|1265.75|1276|1258.9|427
1646695500000|2022-03-07 23:25:00|1281.44|1264.34|1285|1267.9|1286.12|1269.02|1278.05|1260.95|404
1646695800000|2022-03-07 23:30:00|1285.03|1267.93|1289.04|1271.94|1295.64|1278.54|1285.02|1267.92|502
1646696100000|2022-03-07 23:35:00|1288.67|1271.57|1287.64|1270.54|1289.7|1272.6|1285.44|1268.34|483
1646696400000|2022-03-07 23:40:00|1287.66|1270.56|1286.27|1269.17|1287.68|1270.58|1284.44|1267.34|338
1646696700000|2022-03-07 23:45:00|1286.24|1269.14|1278.19|1261.09|1286.26|1269.16|1274|1256.9|513
1646697000000|2022-03-07 23:50:00|1278.2|1261.1|1278.87|1261.77|1280.01|1262.91|1275.14|1258.04|488
1646697300000|2022-03-07 23:55:00|1278.88|1261.78|1277.17|1260.07|1280.93|1263.83|1277.14|1260.04|357
1646697600000|2022-03-08 00:00:00|1276.99|1259.89|1275.24|1258.14|1279.23|1262.13|1267.15|1250.05|590
1646697900000|2022-03-08 00:05:00|1275.89|1258.79|1283.25|1266.15|1286.08|1268.98|1275.16|1258.06|515
1646698200000|2022-03-08 00:10:00|1283.22|1266.12|1282.62|1265.52|1283.35|1266.25|1271.54|1254.44|537
1646698500000|2022-03-08 00:15:00|1282.68|1265.58|1283.25|1266.15|1290.25|1273.15|1281.03|1263.93|524
1646698800000|2022-03-08 00:20:00|1283.18|1266.08|1290.72|1273.62|1290.91|1273.81|1283.14|1266.04|570
1646699100000|2022-03-08 00:25:00|1290.65|1273.55|1286.82|1269.72|1290.94|1273.84|1286.49|1269.39|471
1646699400000|2022-03-08 00:30:00|1286.75|1269.65|1292.78|1275.68|1293.72|1276.62|1285.33|1268.23|522
1646699700000|2022-03-08 00:35:00|1292.74|1275.64|1292.56|1275.46|1293.65|1276.55|1289.28|1272.18|454
1646700000000|2022-03-08 00:40:00|1292.62|1275.52|1291.01|1273.91|1293.93|1276.83|1288.02|1270.92|436
1646700300000|2022-03-08 00:45:00|1291.02|1273.92|1294.96|1277.86|1296.82|1279.72|1289.05|1271.95|467
1646700600000|2022-03-08 00:50:00|1294.97|1277.87|1292.18|1275.08|1296.04|1278.94|1292.18|1275.08|429
1646700900000|2022-03-08 00:55:00|1292.21|1275.11|1291.81|1274.71|1294.01|1276.91|1290.43|1273.33|404
1646701200000|2022-03-08 01:00:00|1291.79|1274.69|1287.65|1270.55|1292.07|1274.97|1287.46|1270.36|479
1646701500000|2022-03-08 01:05:00|1287.8|1270.7|1288.93|1271.83|1288.98|1271.88|1283.49|1266.39|449
1646701800000|2022-03-08 01:10:00|1288.87|1271.77|1299.04|1281.94|1302.39|1285.29|1287.3|1270.2|505
1646702100000|2022-03-08 01:15:00|1299.06|1281.96|1301.76|1284.66|1302.82|1285.72|1298.26|1281.16|493
1646702400000|2022-03-08 01:20:00|1301.73|1284.63|1299.88|1282.78|1301.82|1284.72|1297.71|1280.61|527
1646702700000|2022-03-08 01:25:00|1299.89|1282.79|1298.79|1281.69|1302.26|1285.16|1298.43|1281.33|513
1646703000000|2022-03-08 01:30:00|1298.69|1281.59|1298.96|1281.86|1300.32|1283.22|1297.26|1280.16|430
1646703300000|2022-03-08 01:35:00|1298.98|1281.88|1287.81|1270.71|1299.04|1281.94|1287.33|1270.23|387
1646703600000|2022-03-08 01:40:00|1287.8|1270.7|1292.49|1275.39|1294.31|1277.21|1287.26|1270.16|461
1646703900000|2022-03-08 01:45:00|1292.5|1275.4|1295.02|1277.92|1295.1|1278|1291.06|1273.96|395
1646704200000|2022-03-08 01:50:00|1294.84|1277.74|1295.17|1278.07|1297.78|1280.68|1294.13|1277.03|384
1646704500000|2022-03-08 01:55:00|1295.25|1278.15|1292.98|1275.88|1297.79|1280.69|1292.21|1275.11|395
1646704800000|2022-03-08 02:00:00|1292.77|1275.67|1289.88|1272.78|1293.4|1276.3|1289.23|1272.13|403
1646705100000|2022-03-08 02:05:00|1290.02|1272.92|1291.99|1274.89|1292.02|1274.92|1287.14|1270.04|399
1646705400000|2022-03-08 02:10:00|1292|1274.9|1297.82|1280.72|1297.99|1280.89|1291.13|1274.03|409
1646705700000|2022-03-08 02:15:00|1297.54|1280.44|1299.61|1282.51|1300.8|1283.7|1297.26|1280.16|409
1646706000000|2022-03-08 02:20:00|1299.62|1282.52|1298.67|1281.57|1300.94|1283.84|1297.35|1280.25|409
1646706300000|2022-03-08 02:25:00|1298.66|1281.56|1298.84|1281.74|1299.03|1281.93|1296.07|1278.97|408
1646706600000|2022-03-08 02:30:00|1298.81|1281.71|1297.99|1280.89|1299.13|1282.03|1296.21|1279.11|310
1646706900000|2022-03-08 02:35:00|1298|1280.9|1290.27|1273.17|1298.25|1281.15|1288.77|1271.67|395
1646707200000|2022-03-08 02:40:00|1290.25|1273.15|1306.29|1289.19|1306.32|1289.22|1288.21|1271.11|556
1646707500000|2022-03-08 02:45:00|1306.3|1289.2|1307.72|1290.62|1312|1294.9|1301.51|1284.41|552
1646707800000|2022-03-08 02:50:00|1307.66|1290.56|1304.14|1287.04|1307.83|1290.73|1303.66|1286.56|498
1646708100000|2022-03-08 02:55:00|1304.1|1287|1300.65|1283.55|1306.19|1289.09|1300.27|1283.17|495
1646708400000|2022-03-08 03:00:00|1300.64|1283.54|1303.01|1285.91|1303.15|1286.05|1300.04|1282.94|422
1646708700000|2022-03-08 03:05:00|1303.03|1285.93|1300.57|1283.47|1304.24|1287.14|1300.51|1283.41|382
1646709000000|2022-03-08 03:10:00|1300.64|1283.54|1301.08|1283.98|1301.68|1284.58|1299.42|1282.32|408
1646709300000|2022-03-08 03:15:00|1300.7|1283.6|1301.25|1284.15|1303.21|1286.11|1300.39|1283.29|219
1646709600000|2022-03-08 03:20:00|1301.24|1284.14|1300.01|1282.91|1301.24|1284.14|1297.64|1280.54|360
1646709900000|2022-03-08 03:25:00|1300.2|1283.1|1300.1|1283|1301.5|1284.4|1299.19|1282.09|319
1646710200000|2022-03-08 03:30:00|1300.14|1283.04|1298.31|1281.21|1301.27|1284.17|1297.11|1280.01|355
1646710500000|2022-03-08 03:35:00|1298.3|1281.2|1296.11|1279.01|1298.76|1281.66|1294.89|1277.79|210
1646710800000|2022-03-08 03:40:00|1296.09|1278.99|1295.05|1277.95|1296.09|1278.99|1292.84|1275.74|263
1646711100000|2022-03-08 03:45:00|1294.73|1277.63|1294.96|1277.86|1297.02|1279.92|1293.11|1276.01|240
1646711400000|2022-03-08 03:50:00|1295.09|1277.99|1299.01|1281.91|1299.01|1281.91|1295.01|1277.91|263
1646711700000|2022-03-08 03:55:00|1298.8|1281.7|1300.91|1283.81|1301.04|1283.94|1297.62|1280.52|219
1646712000000|2022-03-08 04:00:00|1300.95|1283.85|1307.35|1290.25|1307.55|1290.45|1300.03|1282.93|315
1646712300000|2022-03-08 04:05:00|1307.28|1290.18|1307.83|1290.73|1308.08|1290.98|1304.94|1287.84|355
1646712600000|2022-03-08 04:10:00|1307.77|1290.67|1308.09|1290.99|1308.53|1291.43|1305.25|1288.15|337
1646712900000|2022-03-08 04:15:00|1308.02|1290.92|1307.77|1290.67|1309.48|1292.38|1307.05|1289.95|349
1646713200000|2022-03-08 04:20:00|1307.76|1290.66|1304.65|1287.55|1307.76|1290.66|1303.98|1286.88|331
1646713500000|2022-03-08 04:25:00|1304.68|1287.58|1299.86|1282.76|1304.76|1287.66|1299.71|1282.61|383
1646713800000|2022-03-08 04:30:00|1299.77|1282.67|1300.54|1283.44|1301.59|1284.49|1299.26|1282.16|337
1646714100000|2022-03-08 04:35:00|1300.46|1283.36|1301.25|1284.15|1302.48|1285.38|1300.42|1283.32|374
1646714400000|2022-03-08 04:40:00|1301.36|1284.26|1303.41|1286.31|1303.9|1286.8|1300.85|1283.75|352
1646714700000|2022-03-08 04:45:00|1303.4|1286.3|1303.11|1286.01|1304.62|1287.52|1301.34|1284.24|423
1646715000000|2022-03-08 04:50:00|1303.18|1286.08|1299.16|1282.06|1303.18|1286.08|1298.38|1281.28|364
1646715300000|2022-03-08 04:55:00|1299.11|1282.01|1299.18|1282.08|1299.67|1282.57|1297.8|1280.7|223
1646715600000|2022-03-08 05:00:00|1299.21|1282.11|1300.89|1283.79|1301.74|1284.64|1297.95|1280.85|224
1646715900000|2022-03-08 05:05:00|1300.9|1283.8|1293.77|1276.67|1302.69|1285.59|1292.52|1275.42|310
1646716200000|2022-03-08 05:10:00|1293.79|1276.69|1293.78|1276.68|1296.48|1279.38|1291.53|1274.43|257
1646716500000|2022-03-08 05:15:00|1293.82|1276.72|1294.18|1277.08|1297.41|1280.31|1293.69|1276.59|404
1646716800000|2022-03-08 05:20:00|1294.21|1277.11|1297.64|1280.54|1297.77|1280.67|1292.62|1275.52|334
1646717100000|2022-03-08 05:25:00|1297.5|1280.4|1294.18|1277.08|1297.66|1280.56|1293.8|1276.7|361
1646717400000|2022-03-08 05:30:00|1294.21|1277.11|1295.41|1278.31|1298.02|1280.92|1289.77|1272.67|400
1646717700000|2022-03-08 05:35:00|1295.38|1278.28|1295.89|1278.79|1296.59|1279.49|1294.71|1277.61|310
1646718000000|2022-03-08 05:40:00|1295.91|1278.81|1297.57|1280.47|1299.22|1282.12|1294.67|1277.57|388
1646718300000|2022-03-08 05:45:00|1297.54|1280.44|1298.55|1281.45|1298.76|1281.66|1295.69|1278.59|351
1646718600000|2022-03-08 05:50:00|1298.71|1281.61|1305.93|1288.83|1305.93|1288.83|1298|1280.9|374
1646718900000|2022-03-08 05:55:00|1306.03|1288.93|1306.91|1289.81|1309.46|1292.36|1305.62|1288.52|288
1646719200000|2022-03-08 06:00:00|1306.89|1289.79|1316.07|1298.97|1316.24|1299.14|1306.62|1289.52|383
1646719500000|2022-03-08 06:05:00|1315.94|1298.84|1310.3|1293.2|1316.56|1299.46|1309.72|1292.62|343
1646719800000|2022-03-08 06:10:00|1310.25|1293.15|1307.52|1290.42|1310.39|1293.29|1305.44|1288.34|248
1646720100000|2022-03-08 06:15:00|1307.51|1290.41|1309.31|1292.21|1313.33|1296.23|1306.89|1289.79|396
1646720400000|2022-03-08 06:20:00|1309.87|1292.77|1300.03|1282.93|1313.68|1296.58|1299.45|1282.35|415
1646720700000|2022-03-08 06:25:00|1300.18|1283.08|1299.98|1282.88|1301.81|1284.71|1296.94|1279.84|382
1646721000000|2022-03-08 06:30:00|1299.92|1282.82|1294.48|1277.38|1300.86|1283.76|1293.36|1276.26|534
1646721300000|2022-03-08 06:35:00|1294.43|1277.33|1297.88|1280.78|1299|1281.9|1294.41|1277.31|391
1646721600000|2022-03-08 06:40:00|1297.89|1280.79|1304.97|1287.87|1306.05|1288.95|1297.88|1280.78|304
1646721900000|2022-03-08 06:45:00|1304.88|1287.78|1307.39|1290.29|1307.39|1290.29|1301.98|1284.88|389
1646722200000|2022-03-08 06:50:00|1307.4|1290.3|1307.07|1289.97|1308.27|1291.17|1306|1288.9|378
1646722500000|2022-03-08 06:55:00|1307.09|1289.99|1309.85|1292.75|1311.68|1294.58|1304.92|1287.82|424
1646722800000|2022-03-08 07:00:00|1309.76|1292.66|1306.96|1289.86|1312.61|1295.51|1306.87|1289.77|458
1646723100000|2022-03-08 07:05:00|1307.01|1289.91|1306.13|1289.03|1309.76|1292.66|1306.01|1288.91|378
1646723400000|2022-03-08 07:10:00|1306.07|1288.97|1306.41|1289.31|1309.04|1291.94|1304.38|1287.28|416
1646723700000|2022-03-08 07:15:00|1306.4|1289.3|1307.7|1290.6|1308.76|1291.66|1306|1288.9|399
1646724000000|2022-03-08 07:20:00|1307.82|1290.72|1311.56|1294.46|1311.8|1294.7|1307.82|1290.72|356
1646724300000|2022-03-08 07:25:00|1311.57|1294.47|1317.64|1300.54|1317.84|1300.74|1311.34|1294.24|330
1646724600000|2022-03-08 07:30:00|1317.61|1300.51|1317.86|1300.76|1322.34|1305.24|1316.86|1299.76|414
1646724900000|2022-03-08 07:35:00|1317.88|1300.78|1321.75|1304.65|1322.18|1305.08|1317.64|1300.54|429
1646725200000|2022-03-08 07:40:00|1321.56|1304.46|1324.17|1307.07|1324.35|1307.25|1319.11|1302.01|478
1646725500000|2022-03-08 07:45:00|1324.28|1307.18|1321.57|1304.47|1326.26|1309.16|1321.07|1303.97|414
1646725800000|2022-03-08 07:50:00|1321.62|1304.52|1317.93|1300.83|1321.74|1304.64|1317.86|1300.76|381
1646726100000|2022-03-08 07:55:00|1317.94|1300.84|1318|1300.9|1318.54|1301.44|1314.96|1297.86|339
1646726400000|2022-03-08 08:00:00|1318.01|1300.91|1319.07|1301.97|1319.7|1302.6|1316.97|1299.87|374
1646726700000|2022-03-08 08:05:00|1319.06|1301.96|1315.65|1298.55|1325.14|1308.04|1315.65|1298.55|445
1646727000000|2022-03-08 08:10:00|1315.58|1298.48|1321.96|1304.86|1321.96|1304.86|1315.1|1298|478
1646727300000|2022-03-08 08:15:00|1321.98|1304.88|1325.68|1308.58|1328.14|1311.04|1321.93|1304.83|391
1646727600000|2022-03-08 08:20:00|1325.69|1308.59|1326.02|1308.92|1327.98|1310.88|1325.17|1308.07|458
1646727900000|2022-03-08 08:25:00|1326.05|1308.95|1327.95|1310.85|1329.41|1312.31|1324.43|1307.33|454
1646728200000|2022-03-08 08:30:00|1327.93|1310.83|1335.06|1317.96|1338.09|1320.99|1327.93|1310.83|501
1646728500000|2022-03-08 08:35:00|1335.07|1317.97|1334.29|1317.19|1335.52|1318.42|1330.48|1313.38|486
1646728800000|2022-03-08 08:40:00|1334.14|1317.04|1334.18|1317.08|1335.06|1317.96|1331.35|1314.25|538
1646729100000|2022-03-08 08:45:00|1334.19|1317.09|1336.87|1319.77|1338.46|1321.36|1333.85|1316.75|546
1646729400000|2022-03-08 08:50:00|1336.88|1319.78|1329.75|1312.65|1337.1|1320|1327.05|1309.95|608
1646729700000|2022-03-08 08:55:00|1329.77|1312.67|1332.04|1314.94|1332.08|1314.98|1328.99|1311.89|550
1646730000000|2022-03-08 09:00:00|1332|1314.9|1332.16|1315.06|1336.17|1319.07|1331.81|1314.71|534
1646730300000|2022-03-08 09:05:00|1332.15|1315.05|1330.01|1312.91|1333|1315.9|1329.47|1312.37|465
1646730600000|2022-03-08 09:10:00|1330.03|1312.93|1330.46|1313.36|1331.18|1314.08|1329.1|1312|568
1646730900000|2022-03-08 09:15:00|1330.18|1313.08|1332.41|1315.31|1334.59|1317.49|1330.17|1313.07|469
1646731200000|2022-03-08 09:20:00|1332.4|1315.3|1335.47|1318.37|1335.59|1318.49|1332.27|1315.17|510
1646731500000|2022-03-08 09:25:00|1335.48|1318.38|1340.74|1323.64|1340.76|1323.66|1335.48|1318.38|377
1646731800000|2022-03-08 09:30:00|1340.52|1323.42|1344.33|1327.23|1344.49|1327.39|1340.25|1323.15|416
1646732100000|2022-03-08 09:35:00|1344.47|1327.37|1347.58|1330.48|1348.3|1331.2|1343.15|1326.05|489
1646732400000|2022-03-08 09:40:00|1347.57|1330.47|1346.03|1328.93|1347.87|1330.77|1345.89|1328.79|451
1646732700000|2022-03-08 09:45:00|1346.04|1328.94|1350.01|1332.91|1350.02|1332.92|1342.95|1325.85|512
1646733000000|2022-03-08 09:50:00|1350.08|1332.98|1351.9|1334.8|1353.91|1336.81|1349.9|1332.8|322
1646733300000|2022-03-08 09:55:00|1351.92|1334.82|1355.25|1338.15|1356.81|1339.71|1351.9|1334.8|523
1646733600000|2022-03-08 10:00:00|1355.39|1338.29|1356.35|1339.25|1357.96|1340.86|1355.04|1337.94|499
1646733900000|2022-03-08 10:05:00|1356.49|1339.39|1352.95|1335.85|1357.86|1340.76|1352.92|1335.82|557
1646734200000|2022-03-08 10:10:00|1352.97|1335.87|1354.83|1337.73|1355.32|1338.22|1352.47|1335.37|389
1646734500000|2022-03-08 10:15:00|1354.81|1337.71|1350.01|1332.91|1354.87|1337.77|1350.01|1332.91|561
1646734800000|2022-03-08 10:20:00|1350.02|1332.92|1348.85|1331.75|1352.55|1335.45|1347.97|1330.87|541
1646735100000|2022-03-08 10:25:00|1348.87|1331.77|1351.59|1334.49|1352.28|1335.18|1348.86|1331.76|462
1646735400000|2022-03-08 10:30:00|1351.62|1334.52|1352.14|1335.04|1353.05|1335.95|1351.46|1334.36|362
1646735700000|2022-03-08 10:35:00|1352.15|1335.05|1354.41|1337.31|1355.53|1338.43|1351.98|1334.88|354
1646736000000|2022-03-08 10:40:00|1354.39|1337.29|1354.79|1337.69|1357.78|1340.68|1353.1|1336|502
1646736300000|2022-03-08 10:45:00|1354.86|1337.76|1354.98|1337.88|1355.96|1338.86|1353.56|1336.46|375
1646736600000|2022-03-08 10:50:00|1355.01|1337.91|1356.01|1338.91|1363.5|1346.4|1354.68|1337.58|523
1646736900000|2022-03-08 10:55:00|1356.05|1338.95|1356.79|1339.69|1357.46|1340.36|1353.19|1336.09|419
1646737200000|2022-03-08 11:00:00|1356.68|1339.58|1356.09|1338.99|1356.68|1339.58|1353.8|1336.7|531
1646737500000|2022-03-08 11:05:00|1356.06|1338.96|1351.87|1334.77|1356.09|1338.99|1351.09|1333.99|419
1646737800000|2022-03-08 11:10:00|1351.86|1334.76|1350.9|1333.8|1352.1|1335|1349.25|1332.15|395
1646738100000|2022-03-08 11:15:00|1350.89|1333.79|1350.34|1333.24|1351.45|1334.35|1349.64|1332.54|390
1646738400000|2022-03-08 11:20:00|1350.73|1333.63|1348.95|1331.85|1350.75|1333.65|1348.05|1330.95|421
1646738700000|2022-03-08 11:25:00|1348.93|1331.83|1349.39|1332.29|1350.47|1333.37|1348.59|1331.49|449
1646739000000|2022-03-08 11:30:00|1349.42|1332.32|1348.49|1331.39|1350|1332.9|1348|1330.9|454
1646739300000|2022-03-08 11:35:00|1348.47|1331.37|1340.61|1323.51|1349|1331.9|1339.13|1322.03|431
1646739600000|2022-03-08 11:40:00|1340.62|1323.52|1348.17|1331.07|1348.96|1331.86|1340.54|1323.44|489
1646739900000|2022-03-08 11:45:00|1348.06|1330.96|1351.94|1334.84|1352.44|1335.34|1348.06|1330.96|453
1646740200000|2022-03-08 11:50:00|1351.92|1334.82|1348.49|1331.39|1352.46|1335.36|1347.14|1330.04|433
1646740500000|2022-03-08 11:55:00|1348.5|1331.4|1347.69|1330.59|1350.75|1333.65|1346.98|1329.88|467
1646740800000|2022-03-08 12:00:00|1347.82|1330.72|1351.84|1334.74|1351.84|1334.74|1346.2|1329.1|567
1646741100000|2022-03-08 12:05:00|1351.81|1334.71|1353.28|1336.18|1353.32|1336.22|1349.74|1332.64|504
1646741400000|2022-03-08 12:10:00|1353.29|1336.19|1349.18|1332.08|1353.89|1336.79|1348.56|1331.46|460
1646741700000|2022-03-08 12:15:00|1349.21|1332.11|1344.82|1327.72|1349.72|1332.62|1343.87|1326.77|509
1646742000000|2022-03-08 12:20:00|1344.8|1327.7|1342.02|1324.92|1345.05|1327.95|1341.7|1324.6|482
1646742300000|2022-03-08 12:25:00|1341.96|1324.86|1341.48|1324.38|1344.15|1327.05|1341.48|1324.38|546
1646742600000|2022-03-08 12:30:00|1341.47|1324.37|1344.87|1327.77|1346.15|1329.05|1340.64|1323.54|565
1646742900000|2022-03-08 12:35:00|1344.89|1327.79|1342.48|1325.38|1346.1|1329|1342.45|1325.35|450
1646743200000|2022-03-08 12:40:00|1342.46|1325.36|1337.36|1320.26|1343.89|1326.79|1334.67|1317.57|570
1646743500000|2022-03-08 12:45:00|1337.19|1320.09|1337.26|1320.16|1339.66|1322.56|1336.63|1319.53|587
1646743800000|2022-03-08 12:50:00|1337.25|1320.15|1338.05|1320.95|1338.3|1321.2|1334.55|1317.45|521
1646744100000|2022-03-08 12:55:00|1338.07|1320.97|1340.37|1323.27|1340.37|1323.27|1337.87|1320.77|454
1646744400000|2022-03-08 13:00:00|1340.35|1323.25|1344.24|1327.14|1344.85|1327.75|1338.16|1321.06|436
1646744700000|2022-03-08 13:05:00|1344.23|1327.13|1341.78|1324.68|1346.37|1329.27|1341.18|1324.08|565
1646745000000|2022-03-08 13:10:00|1341.74|1324.64|1329.53|1312.43|1341.99|1324.89|1327.4|1310.3|592
1646745300000|2022-03-08 13:15:00|1329.54|1312.44|1330.07|1312.97|1330.92|1313.82|1326.2|1309.1|580
1646745600000|2022-03-08 13:20:00|1330.06|1312.96|1329.76|1312.66|1331.95|1314.85|1328.12|1311.02|541
1646745900000|2022-03-08 13:25:00|1329.75|1312.65|1330.77|1313.67|1334.42|1317.32|1327.99|1310.89|559
1646746200000|2022-03-08 13:30:00|1330.74|1313.64|1330.12|1313.02|1333.13|1316.03|1327.73|1310.63|512
1646746500000|2022-03-08 13:35:00|1330.1|1313|1335.1|1318|1336.56|1319.46|1330.05|1312.95|654
1646746800000|2022-03-08 13:40:00|1335.12|1318.02|1334.38|1317.28|1338.16|1321.06|1334.33|1317.23|424
1646747100000|2022-03-08 13:45:00|1334.45|1317.35|1335.13|1318.03|1341.08|1323.98|1334.41|1317.31|558
1646747400000|2022-03-08 13:50:00|1335.12|1318.02|1338.91|1321.81|1339.09|1321.99|1333.94|1316.84|568
1646747700000|2022-03-08 13:55:00|1338.89|1321.79|1336.24|1319.14|1339.03|1321.93|1335.95|1318.85|412
1646748000000|2022-03-08 14:00:00|1336.25|1319.15|1340.44|1323.34|1342.78|1325.68|1334.15|1317.05|608
1646748300000|2022-03-08 14:05:00|1340.53|1323.43|1333.38|1316.28|1340.53|1323.43|1330.72|1313.62|548
1646748600000|2022-03-08 14:10:00|1333.36|1316.26|1331.47|1314.37|1335.1|1318|1330.52|1313.42|446
1646748900000|2022-03-08 14:15:00|1331.46|1314.36|1331.24|1314.14|1333.1|1316|1330.88|1313.78|434
1646749200000|2022-03-08 14:20:00|1331.25|1314.15|1336.12|1319.02|1337.13|1320.03|1330.55|1313.45|484
1646749500000|2022-03-08 14:25:00|1336|1318.9|1333.16|1316.06|1336|1318.9|1332.05|1314.95|538
1646749800000|2022-03-08 14:30:00|1333.25|1316.15|1327.32|1310.22|1340.63|1323.53|1324|1306.9|665
1646750100000|2022-03-08 14:35:00|1327.26|1310.16|1328.09|1310.99|1337.35|1320.25|1326.53|1309.43|582
1646750400000|2022-03-08 14:40:00|1327.85|1310.75|1335.73|1318.63|1337.67|1320.57|1322.66|1305.56|600
1646750700000|2022-03-08 14:45:00|1335.71|1318.61|1333.12|1316.02|1342.54|1325.44|1332.58|1315.48|649
1646751000000|2022-03-08 14:50:00|1333.13|1316.03|1329.98|1312.88|1337.97|1320.87|1329.75|1312.65|583
1646751300000|2022-03-08 14:55:00|1329.83|1312.73|1331.22|1314.12|1333.58|1316.48|1329.39|1312.29|555
1646751600000|2022-03-08 15:00:00|1331.2|1314.1|1326.44|1309.34|1332.74|1315.64|1325.51|1308.41|671
1646751900000|2022-03-08 15:05:00|1326.56|1309.46|1325.67|1308.57|1328.28|1311.18|1323.05|1305.95|623
1646752200000|2022-03-08 15:10:00|1325.65|1308.55|1329.97|1312.87|1331.3|1314.2|1325.15|1308.05|633
1646752500000|2022-03-08 15:15:00|1329.98|1312.88|1335.88|1318.78|1337.75|1320.65|1329.97|1312.87|604
1646752800000|2022-03-08 15:20:00|1335.79|1318.69|1328.85|1311.75|1337.02|1319.92|1328.55|1311.45|615
1646753100000|2022-03-08 15:25:00|1328.78|1311.68|1324.22|1307.12|1329.13|1312.03|1323.99|1306.89|420
1646753400000|2022-03-08 15:30:00|1324.25|1307.15|1316.61|1299.51|1328.27|1311.17|1315.42|1298.32|658
1646753700000|2022-03-08 15:35:00|1316.62|1299.52|1317.07|1299.97|1318.16|1301.06|1314.41|1297.31|649
1646754000000|2022-03-08 15:40:00|1317.12|1300.02|1320.46|1303.36|1321.23|1304.13|1316.7|1299.6|691
1646754300000|2022-03-08 15:45:00|1320.21|1303.11|1324.19|1307.09|1324.42|1307.32|1318|1300.9|563
1646754600000|2022-03-08 15:50:00|1324.04|1306.94|1322.94|1305.84|1324.64|1307.54|1316.14|1299.04|701
1646754900000|2022-03-08 15:55:00|1322.72|1305.62|1325.41|1308.31|1327.19|1310.09|1322.35|1305.25|622
1646755200000|2022-03-08 16:00:00|1325.47|1308.37|1335.78|1318.68|1335.84|1318.74|1323.39|1306.29|764
1646755500000|2022-03-08 16:05:00|1335.66|1318.56|1330.94|1313.84|1336.85|1319.75|1329.03|1311.93|740
1646755800000|2022-03-08 16:10:00|1330.96|1313.86|1331.02|1313.92|1332.94|1315.84|1327.24|1310.14|668
1646756100000|2022-03-08 16:15:00|1331.05|1313.95|1330.94|1313.84|1332.98|1315.88|1328.14|1311.04|657
1646756400000|2022-03-08 16:20:00|1330.98|1313.88|1322.3|1305.2|1331.95|1314.85|1321.8|1304.7|630
1646756700000|2022-03-08 16:25:00|1322.29|1305.19|1315.84|1298.74|1322.29|1305.19|1313.1|1296|628
1646757000000|2022-03-08 16:30:00|1315.87|1298.77|1312.54|1295.44|1316.22|1299.12|1311.52|1294.42|678
1646757300000|2022-03-08 16:35:00|1312.64|1295.54|1311.49|1294.39|1316.66|1299.56|1311.41|1294.31|488
1646757600000|2022-03-08 16:40:00|1311.51|1294.41|1311.27|1294.17|1314.07|1296.97|1309.41|1292.31|596
1646757900000|2022-03-08 16:45:00|1311.28|1294.18|1318.55|1301.45|1319.95|1302.85|1311.22|1294.12|578
1646758200000|2022-03-08 16:50:00|1318.51|1301.41|1320.22|1303.12|1320.69|1303.59|1318.35|1301.25|534
1646758500000|2022-03-08 16:55:00|1320.25|1303.15|1317.1|1300|1323.67|1306.57|1316.32|1299.22|543
1646758800000|2022-03-08 17:00:00|1317.05|1299.95|1321.31|1304.21|1322.16|1305.06|1315.68|1298.58|572
1646759100000|2022-03-08 17:05:00|1321.22|1304.12|1325.21|1308.11|1327.5|1310.4|1321.07|1303.97|638
1646759400000|2022-03-08 17:10:00|1325.19|1308.09|1330.7|1313.6|1330.71|1313.61|1324.13|1307.03|647
1646759700000|2022-03-08 17:15:00|1330.84|1313.74|1346.66|1329.56|1346.66|1329.56|1329.5|1312.4|704
1646760000000|2022-03-08 17:20:00|1346.62|1329.52|1339.1|1322|1347.53|1330.43|1338.76|1321.66|594
1646760300000|2022-03-08 17:25:00|1339.08|1321.98|1339.98|1322.88|1340.91|1323.81|1332.58|1315.48|549
1646760600000|2022-03-08 17:30:00|1339.74|1322.64|1348.05|1330.95|1348.05|1330.95|1337.1|1320|596
1646760900000|2022-03-08 17:35:00|1348.03|1330.93|1344.14|1327.04|1348.09|1330.99|1342.04|1324.94|549
1646761200000|2022-03-08 17:40:00|1344.22|1327.12|1343.01|1325.91|1345.04|1327.94|1340.59|1323.49|655
1646761500000|2022-03-08 17:45:00|1343.02|1325.92|1342.37|1325.27|1347.25|1330.15|1340.25|1323.15|596
1646761800000|2022-03-08 17:50:00|1342.38|1325.28|1343.71|1326.61|1344.7|1327.6|1336.54|1319.44|627
1646762100000|2022-03-08 17:55:00|1343.69|1326.59|1344.93|1327.83|1346|1328.9|1343|1325.9|386
1646762400000|2022-03-08 18:00:00|1344.9|1327.8|1358.82|1341.72|1361.09|1343.99|1344.9|1327.8|707
1646762700000|2022-03-08 18:05:00|1358.8|1341.7|1361.05|1343.95|1361.07|1343.97|1356.4|1339.3|510
1646763000000|2022-03-08 18:10:00|1361.03|1343.93|1353.94|1336.84|1361.03|1343.93|1353.62|1336.52|601
1646763300000|2022-03-08 18:15:00|1353.84|1336.74|1356.09|1338.99|1357.25|1340.15|1353.56|1336.46|530
1646763600000|2022-03-08 18:20:00|1356.07|1338.97|1350.45|1333.35|1357.78|1340.68|1350.28|1333.18|534
1646763900000|2022-03-08 18:25:00|1350.46|1333.36|1343|1325.9|1350.46|1333.36|1341.39|1324.29|585
1646764200000|2022-03-08 18:30:00|1343.05|1325.95|1340.38|1323.28|1343.09|1325.99|1335.29|1318.19|538
1646764500000|2022-03-08 18:35:00|1340.42|1323.32|1338.93|1321.83|1344|1326.9|1337.33|1320.23|486
1646764800000|2022-03-08 18:40:00|1338.89|1321.79|1334.04|1316.94|1339.05|1321.95|1333.1|1316|572
1646765100000|2022-03-08 18:45:00|1334.06|1316.96|1333.4|1316.3|1338.74|1321.64|1333.12|1316.02|521
1646765400000|2022-03-08 18:50:00|1333.38|1316.28|1327.17|1310.07|1334.92|1317.82|1327.17|1310.07|443
1646765700000|2022-03-08 18:55:00|1327.18|1310.08|1325.86|1308.76|1328.66|1311.56|1325.41|1308.31|409
1646766000000|2022-03-08 19:00:00|1326.01|1308.91|1316.34|1299.24|1326.81|1309.71|1314.89|1297.79|524
1646766300000|2022-03-08 19:05:00|1316.27|1299.17|1319.97|1302.87|1324.05|1306.95|1315.24|1298.14|618
1646766600000|2022-03-08 19:10:00|1319.95|1302.85|1324.04|1306.94|1325.06|1307.96|1317.43|1300.33|441
1646766900000|2022-03-08 19:15:00|1324.06|1306.96|1321.67|1304.57|1324.25|1307.15|1318.5|1301.4|426
1646767200000|2022-03-08 19:20:00|1321.55|1304.45|1317.34|1300.24|1323.09|1305.99|1312.13|1295.03|554
1646767500000|2022-03-08 19:25:00|1317.35|1300.25|1320.54|1303.44|1321.14|1304.04|1316.55|1299.45|461
1646767800000|2022-03-08 19:30:00|1320.79|1303.69|1318.64|1301.54|1322.72|1305.62|1317.17|1300.07|536
1646768100000|2022-03-08 19:35:00|1318.71|1301.61|1321.05|1303.95|1323.05|1305.95|1318.64|1301.54|535
1646768400000|2022-03-08 19:40:00|1321.06|1303.96|1321.09|1303.99|1321.96|1304.86|1319.05|1301.95|502
1646768700000|2022-03-08 19:45:00|1321.08|1303.98|1329.05|1311.95|1329.36|1312.26|1321.08|1303.98|494
1646769000000|2022-03-08 19:50:00|1329.58|1312.48|1325.2|1308.1|1329.58|1312.48|1325.02|1307.92|489
1646769300000|2022-03-08 19:55:00|1325.22|1308.12|1325.87|1308.77|1327.76|1310.66|1323.13|1306.03|528
1646769600000|2022-03-08 20:00:00|1325.88|1308.78|1330.36|1313.26|1330.99|1313.89|1325.05|1307.95|499
1646769900000|2022-03-08 20:05:00|1330.27|1313.17|1329.07|1311.97|1331.73|1314.63|1328.84|1311.74|434
1646770200000|2022-03-08 20:10:00|1329.08|1311.98|1327.16|1310.06|1329.91|1312.81|1321.68|1304.58|431
1646770500000|2022-03-08 20:15:00|1327.23|1310.13|1323.05|1305.95|1327.91|1310.81|1322.26|1305.16|457
1646770800000|2022-03-08 20:20:00|1323.41|1306.31|1321.05|1303.95|1324.07|1306.97|1317.71|1300.61|383
1646771100000|2022-03-08 20:25:00|1321.07|1303.97|1316.16|1299.06|1321.56|1304.46|1315.9|1298.8|469
1646771400000|2022-03-08 20:30:00|1315.95|1298.85|1314.13|1297.03|1316.34|1299.24|1312.48|1295.38|341
1646771700000|2022-03-08 20:35:00|1314.11|1297.01|1314.2|1297.1|1315.04|1297.94|1310.24|1293.14|501
1646772000000|2022-03-08 20:40:00|1314.47|1297.37|1300.74|1283.64|1315.82|1298.72|1299.95|1282.85|593
1646772300000|2022-03-08 20:45:00|1300.73|1283.63|1304.3|1287.2|1305.91|1288.81|1300.65|1283.55|477
1646772600000|2022-03-08 20:50:00|1304.12|1287.02|1305.27|1288.17|1309.04|1291.94|1304.12|1287.02|581
1646772900000|2022-03-08 20:55:00|1305.33|1288.23|1303.36|1286.26|1306.11|1289.01|1300.34|1283.24|613
1646773200000|2022-03-08 21:00:00|1303.43|1286.33|1302.25|1285.15|1304.55|1287.45|1301.2|1284.1|462
1646773500000|2022-03-08 21:05:00|1302.26|1285.16|1301.83|1284.73|1304.38|1287.28|1299.88|1282.78|424
1646773800000|2022-03-08 21:10:00|1301.86|1284.76|1301|1283.9|1304.1|1287|1300.04|1282.94|398
1646774100000|2022-03-08 21:15:00|1301.03|1283.93|1299.28|1282.18|1303.3|1286.2|1297.86|1280.76|416
1646774400000|2022-03-08 21:20:00|1299.31|1282.21|1300.94|1283.84|1301.06|1283.96|1298.96|1281.86|359
1646774700000|2022-03-08 21:25:00|1300.93|1283.83|1301.05|1283.95|1302.12|1285.02|1299.72|1282.62|283
1646775000000|2022-03-08 21:30:00|1301.11|1284.01|1299.01|1281.91|1301.11|1284.01|1298.21|1281.11|293
1646775300000|2022-03-08 21:35:00|1298.84|1281.74|1296.95|1279.85|1299.83|1282.73|1295.98|1278.88|455
1646775600000|2022-03-08 21:40:00|1296.97|1279.87|1296.2|1279.1|1299.19|1282.09|1296.2|1279.1|313
1646775900000|2022-03-08 21:45:00|1296.21|1279.11|1298.27|1281.17|1298.45|1281.35|1295.7|1278.6|377
1646776200000|2022-03-08 21:50:00|1298.38|1281.28|1299.07|1281.97|1300.45|1283.35|1297.97|1280.87|316
1646776500000|2022-03-08 21:55:00|1299.03|1281.93|1299.36|1282.26|1301.11|1284.01|1297.96|1280.86|279
1646776800000|2022-03-08 22:00:00|1299.09|1281.99|1303.7|1286.6|1303.71|1286.61|1297.24|1280.14|274
1646777100000|2022-03-08 22:05:00|1303.67|1286.57|1303.39|1286.29|1304.35|1287.25|1302.73|1285.63|235
1646777400000|2022-03-08 22:10:00|1303.84|1286.74|1301.3|1284.2|1303.88|1286.78|1301.28|1284.18|180
1646777700000|2022-03-08 22:15:00|1301.5|1284.4|1302.81|1285.71|1302.84|1285.74|1300.95|1283.85|179
1646778000000|2022-03-08 22:20:00|1302.82|1285.72|1306.06|1288.96|1306.49|1289.39|1302.68|1285.58|187
1646778300000|2022-03-08 22:25:00|1306.26|1289.16|1307.03|1289.93|1307.77|1290.67|1305.57|1288.47|140
1646778600000|2022-03-08 22:30:00|1307.01|1289.91|1306.07|1288.97|1307.08|1289.98|1306.01|1288.91|202
1646778900000|2022-03-08 22:35:00|1305.89|1288.79|1307|1289.9|1307.12|1290.02|1304.13|1287.03|153
1646779200000|2022-03-08 22:40:00|1307.06|1289.96|1305.81|1288.71|1307.12|1290.02|1304.05|1286.95|199
1646779500000|2022-03-08 22:45:00|1305.77|1288.67|1307.02|1289.92|1307.02|1289.92|1305.4|1288.3|115
1646779800000|2022-03-08 22:50:00|1307.12|1290.02|1306.64|1289.54|1307.12|1290.02|1305.13|1288.03|135
1646780100000|2022-03-08 22:55:00|1306.66|1289.56|1305.46|1288.36|1306.75|1289.65|1303.95|1286.85|192
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1309.68|1292.58|1309.88|1292.78|1304.28|1287.18|202
1646780700000|2022-03-08 23:05:00|1309.7|1292.6|1310.05|1292.95|1310.07|1292.97|1307.22|1290.12|241
1646781000000|2022-03-08 23:10:00|1310.04|1292.94|1310.16|1293.06|1310.48|1293.38|1309.21|1292.11|254
1646781300000|2022-03-08 23:15:00|1310.13|1293.03|1310.78|1293.68|1311.19|1294.09|1310|1292.9|294
1646781600000|2022-03-08 23:20:00|1310.94|1293.84|1311.98|1294.88|1312.08|1294.98|1309.87|1292.77|359
1646781900000|2022-03-08 23:25:00|1312.08|1294.98|1314.63|1297.53|1314.63|1297.53|1311.1|1294|275
1646782200000|2022-03-08 23:30:00|1314.64|1297.54|1315.04|1297.94|1318.08|1300.98|1314.22|1297.12|331
1646782500000|2022-03-08 23:35:00|1315.03|1297.93|1316.48|1299.38|1317.25|1300.15|1315.03|1297.93|274
1646782800000|2022-03-08 23:40:00|1316.46|1299.36|1317.03|1299.93|1317.04|1299.94|1315.07|1297.97|360
1646783100000|2022-03-08 23:45:00|1317.02|1299.92|1316.17|1299.07|1318.08|1300.98|1316.05|1298.95|219
1646783400000|2022-03-08 23:50:00|1316.13|1299.03|1316.95|1299.85|1317.25|1300.15|1313.28|1296.18|347
1646783700000|2022-03-08 23:55:00|1316.97|1299.87|1317.44|1300.34|1318.21|1301.11|1316.05|1298.95|268
1646784000000|2022-03-09 00:00:00|1317.39|1300.29|1317.02|1299.92|1325.23|1308.13|1316.37|1299.27|544
1646784300000|2022-03-09 00:05:00|1317.09|1299.99|1322.29|1305.19|1324.34|1307.24|1317.09|1299.99|395
1646784600000|2022-03-09 00:10:00|1322.28|1305.18|1319.39|1302.29|1323|1305.9|1314.5|1297.4|479
1646784900000|2022-03-09 00:15:00|1319.36|1302.26|1320.52|1303.42|1323.02|1305.92|1319.31|1302.21|379
1646785200000|2022-03-09 00:20:00|1320.43|1303.33|1318.48|1301.38|1320.54|1303.44|1317.24|1300.14|345
1646785500000|2022-03-09 00:25:00|1318.65|1301.55|1322.16|1305.06|1324.77|1307.67|1318.29|1301.19|330
1646785800000|2022-03-09 00:30:00|1322.12|1305.02|1319.67|1302.57|1323.1|1306|1319.46|1302.36|422
1646786100000|2022-03-09 00:35:00|1319.68|1302.58|1317.67|1300.57|1320.79|1303.69|1317.67|1300.57|342
1646786400000|2022-03-09 00:40:00|1317.65|1300.55|1322.86|1305.76|1322.86|1305.76|1317.41|1300.31|282
1646786700000|2022-03-09 00:45:00|1322.79|1305.69|1330.23|1313.13|1330.23|1313.13|1321.22|1304.12|402
1646787000000|2022-03-09 00:50:00|1330.21|1313.11|1327.27|1310.17|1330.69|1313.59|1327.19|1310.09|265
1646787300000|2022-03-09 00:55:00|1327.25|1310.15|1330.59|1313.49|1331.02|1313.92|1327.21|1310.11|330
1646787600000|2022-03-09 01:00:00|1330.62|1313.52|1331.53|1314.43|1335.24|1318.14|1330.62|1313.52|374
1646787900000|2022-03-09 01:05:00|1331.5|1314.4|1331.71|1314.61|1332.14|1315.04|1329.64|1312.54|283
1646788200000|2022-03-09 01:10:00|1331.56|1314.46|1331.45|1314.35|1332.42|1315.32|1329.74|1312.64|400
1646788500000|2022-03-09 01:15:00|1331.36|1314.26|1326.97|1309.87|1331.39|1314.29|1326.46|1309.36|431
1646788800000|2022-03-09 01:20:00|1326.53|1309.43|1327.4|1310.3|1327.88|1310.78|1325.29|1308.19|390
1646789100000|2022-03-09 01:25:00|1327.45|1310.35|1335.93|1318.83|1336.14|1319.04|1326.75|1309.65|338
1646789400000|2022-03-09 01:30:00|1336.13|1319.03|1340.84|1323.74|1342.88|1325.78|1335.18|1318.08|500
1646789700000|2022-03-09 01:35:00|1340.82|1323.72|1338.25|1321.15|1342.1|1325|1338.16|1321.06|504
1646790000000|2022-03-09 01:40:00|1338.24|1321.14|1338.76|1321.66|1340.12|1323.02|1336.87|1319.77|488
1646790300000|2022-03-09 01:45:00|1338.77|1321.67|1341.23|1324.13|1342.52|1325.42|1338.25|1321.15|392
1646790600000|2022-03-09 01:50:00|1341.19|1324.09|1339.06|1321.96|1341.19|1324.09|1337.39|1320.29|444
1646790900000|2022-03-09 01:55:00|1339.04|1321.94|1342.36|1325.26|1343.13|1326.03|1337.66|1320.56|470
1646791200000|2022-03-09 02:00:00|1342.32|1325.22|1339.02|1321.92|1344.87|1327.77|1338.3|1321.2|420
1646791500000|2022-03-09 02:05:00|1339.03|1321.93|1335.79|1318.69|1339.03|1321.93|1335.79|1318.69|365
1646791800000|2022-03-09 02:10:00|1335.8|1318.7|1341.94|1324.84|1343.06|1325.96|1335.54|1318.44|355
1646792100000|2022-03-09 02:15:00|1341.98|1324.88|1339.46|1322.36|1342.02|1324.92|1338.77|1321.67|492
1646792400000|2022-03-09 02:20:00|1339.48|1322.38|1341.49|1324.39|1342.17|1325.07|1339.35|1322.25|345
1646792700000|2022-03-09 02:25:00|1341.57|1324.47|1343.71|1326.61|1344.18|1327.08|1340.64|1323.54|503
1646793000000|2022-03-09 02:30:00|1343.74|1326.64|1347.73|1330.63|1347.89|1330.79|1343.17|1326.07|488
1646793300000|2022-03-09 02:35:00|1347.7|1330.6|1344.83|1327.73|1348.43|1331.33|1344.73|1327.63|480
1646793600000|2022-03-09 02:40:00|1344.98|1327.88|1342.9|1325.8|1345.34|1328.24|1342.53|1325.43|486
1646793900000|2022-03-09 02:45:00|1342.93|1325.83|1348.11|1331.01|1348.38|1331.28|1342.49|1325.39|425
1646794200000|2022-03-09 02:50:00|1348.09|1330.99|1346.29|1329.19|1349.02|1331.92|1342.92|1325.82|538
1646794500000|2022-03-09 02:55:00|1346.3|1329.2|1347.56|1330.46|1348.32|1331.22|1345.24|1328.14|453
1646794800000|2022-03-09 03:00:00|1347.32|1330.22|1347.24|1330.14|1349.3|1332.2|1346.63|1329.53|341
1646795100000|2022-03-09 03:05:00|1347.8|1330.7|1360.06|1342.96|1361.23|1344.13|1347.2|1330.1|403
1646795400000|2022-03-09 03:10:00|1360.03|1342.93|1357.32|1340.22|1360.06|1342.96|1353.99|1336.89|434
1646795700000|2022-03-09 03:15:00|1357.36|1340.26|1355.47|1338.37|1359.17|1342.07|1354.04|1336.94|475
1646796000000|2022-03-09 03:20:00|1355.48|1338.38|1363.86|1346.76|1365.24|1348.14|1355.25|1338.15|663
1646796300000|2022-03-09 03:25:00|1363.89|1346.79|1377.37|1360.27|1378.61|1361.51|1363.89|1346.79|650
1646796600000|2022-03-09 03:30:00|1377.38|1360.28|1384.24|1367.14|1387.09|1369.99|1377.07|1359.97|695
1646796900000|2022-03-09 03:35:00|1384.23|1367.13|1382.46|1365.36|1386.32|1369.22|1379.97|1362.87|586
1646797200000|2022-03-09 03:40:00|1382.51|1365.41|1384.38|1367.28|1386.69|1369.59|1381.37|1364.27|431
1646797500000|2022-03-09 03:45:00|1384.23|1367.13|1391.3|1374.2|1391.66|1374.56|1383.19|1366.09|456
1646797800000|2022-03-09 03:50:00|1391.26|1374.16|1395.14|1378.04|1397.04|1379.94|1391.05|1373.95|699
1646798100000|2022-03-09 03:55:00|1395.15|1378.05|1392.84|1375.74|1397.91|1380.81|1390.07|1372.97|550
1646798400000|2022-03-09 04:00:00|1392.85|1375.75|1397.25|1380.15|1399.84|1382.74|1392.34|1375.24|633
1646798700000|2022-03-09 04:05:00|1397.24|1380.14|1387.19|1370.09|1397.39|1380.29|1383.67|1366.57|624
1646799000000|2022-03-09 04:10:00|1387.22|1370.12|1394.03|1376.93|1394.79|1377.69|1387.22|1370.12|521
1646799300000|2022-03-09 04:15:00|1393.79|1376.69|1393.39|1376.29|1394.07|1376.97|1390.1|1373|597
1646799600000|2022-03-09 04:20:00|1393.4|1376.3|1403.17|1386.07|1403.4|1386.3|1393.15|1376.05|476
1646799900000|2022-03-09 04:25:00|1403.54|1386.44|1397.87|1380.77|1403.78|1386.68|1395.98|1378.88|652
1646800200000|2022-03-09 04:30:00|1398.06|1380.96|1395.83|1378.73|1398.27|1381.17|1395.75|1378.65|521
1646800500000|2022-03-09 04:35:00|1396.08|1378.98|1395.03|1377.93|1396.42|1379.32|1394.25|1377.15|338
1646800800000|2022-03-09 04:40:00|1394.72|1377.62|1396.85|1379.75|1397.04|1379.94|1394.47|1377.37|435
1646801100000|2022-03-09 04:45:00|1396.84|1379.74|1395.61|1378.51|1396.92|1379.82|1395.05|1377.95|322
1646801400000|2022-03-09 04:50:00|1395.37|1378.27|1399.15|1382.05|1401.78|1384.68|1395.27|1378.17|337
1646801700000|2022-03-09 04:55:00|1399.12|1382.02|1401.81|1384.71|1401.81|1384.71|1399.08|1381.98|246
1646802000000|2022-03-09 05:00:00|1401.86|1384.76|1400.13|1383.03|1402.67|1385.57|1398.64|1381.54|348
1646802300000|2022-03-09 05:05:00|1400.12|1383.02|1397.74|1380.64|1401.71|1384.61|1397.74|1380.64|217
1646802600000|2022-03-09 05:10:00|1397.13|1380.03|1397.13|1380.03|1398.12|1381.02|1396.97|1379.87|229
1646802900000|2022-03-09 05:15:00|1397.16|1380.06|1391.12|1374.02|1397.16|1380.06|1390.55|1373.45|429
1646803200000|2022-03-09 05:20:00|1391.11|1374.01|1391.06|1373.96|1392.82|1375.72|1389.54|1372.44|391
1646803500000|2022-03-09 05:25:00|1391.07|1373.97|1393.03|1375.93|1394.07|1376.97|1390.81|1373.71|284
1646803800000|2022-03-09 05:30:00|1393.06|1375.96|1392.06|1374.96|1394.03|1376.93|1392.04|1374.94|302
1646804100000|2022-03-09 05:35:00|1392.05|1374.95|1391.55|1374.45|1394.02|1376.92|1391.23|1374.13|328
1646804400000|2022-03-09 05:40:00|1391.56|1374.46|1391.15|1374.05|1392.21|1375.11|1389.1|1372|404
1646804700000|2022-03-09 05:45:00|1391.13|1374.03|1388.26|1371.16|1391.24|1374.14|1387.26|1370.16|405
1646805000000|2022-03-09 05:50:00|1388.19|1371.09|1391.11|1374.01|1391.11|1374.01|1388.07|1370.97|232
1646805300000|2022-03-09 05:55:00|1391.08|1373.98|1394.21|1377.11|1394.4|1377.3|1389.73|1372.63|343
1646805600000|2022-03-09 06:00:00|1394.17|1377.07|1394.06|1376.96|1395.32|1378.22|1393.11|1376.01|315
1646805900000|2022-03-09 06:05:00|1393.97|1376.87|1393.36|1376.26|1395.15|1378.05|1393.29|1376.19|303
1646806200000|2022-03-09 06:10:00|1393.33|1376.23|1393.97|1376.87|1395.29|1378.19|1393.33|1376.23|284
1646806500000|2022-03-09 06:15:00|1393.95|1376.85|1393.4|1376.3|1395.2|1378.1|1393.17|1376.07|301
1646806800000|2022-03-09 06:20:00|1393.42|1376.32|1391.08|1373.98|1394.02|1376.92|1391.05|1373.95|274
1646807100000|2022-03-09 06:25:00|1391.07|1373.97|1389.16|1372.06|1391.12|1374.02|1388.37|1371.27|250
1646807400000|2022-03-09 06:30:00|1389.14|1372.04|1391.05|1373.95|1391.1|1374|1388.43|1371.33|248
1646807700000|2022-03-09 06:35:00|1391.01|1373.91|1394.34|1377.24|1395.09|1377.99|1391.01|1373.91|352
1646808000000|2022-03-09 06:40:00|1394.35|1377.25|1394.78|1377.68|1395.41|1378.31|1393.22|1376.12|273
1646808300000|2022-03-09 06:45:00|1394.87|1377.77|1395.09|1377.99|1396.25|1379.15|1394.18|1377.08|304
1646808600000|2022-03-09 06:50:00|1395.08|1377.98|1398.36|1381.26|1398.96|1381.86|1394.9|1377.8|265
1646808900000|2022-03-09 06:55:00|1398.35|1381.25|1395.29|1378.19|1399.1|1382|1395.04|1377.94|278
1646809200000|2022-03-09 07:00:00|1395.24|1378.14|1394.31|1377.21|1396.11|1379.01|1392.3|1375.2|327
1646809500000|2022-03-09 07:05:00|1394.29|1377.19|1394.96|1377.86|1395.18|1378.08|1393.38|1376.28|307
1646809800000|2022-03-09 07:10:00|1394.97|1377.87|1393.63|1376.53|1395.28|1378.18|1392.72|1375.62|232
1646810100000|2022-03-09 07:15:00|1393.65|1376.55|1397.07|1379.97|1397.93|1380.83|1393.34|1376.24|221
1646810400000|2022-03-09 07:20:00|1397.06|1379.96|1397.12|1380.02|1397.36|1380.26|1395.94|1378.84|284
1646810700000|2022-03-09 07:25:00|1397.17|1380.07|1400.27|1383.17|1409.63|1392.53|1396.44|1379.34|514
1646811000000|2022-03-09 07:30:00|1400.26|1383.16|1398.24|1381.14|1401.33|1384.23|1397.12|1380.02|321
1646811300000|2022-03-09 07:35:00|1398.07|1380.97|1398.17|1381.07|1398.78|1381.68|1397.61|1380.51|195
1646811600000|2022-03-09 07:40:00|1398.19|1381.09|1399.06|1381.96|1399.75|1382.65|1396.79|1379.69|297
1646811900000|2022-03-09 07:45:00|1399.05|1381.95|1397.44|1380.34|1399.21|1382.11|1396.68|1379.58|252
1646812200000|2022-03-09 07:50:00|1397.43|1380.33|1395.74|1378.64|1397.5|1380.4|1395.49|1378.39|267
1646812500000|2022-03-09 07:55:00|1395.91|1378.81|1397.73|1380.63|1398.41|1381.31|1395.28|1378.18|335
1646812800000|2022-03-09 08:00:00|1397.7|1380.6|1395.56|1378.46|1403.98|1386.88|1395.25|1378.15|500
1646813100000|2022-03-09 08:05:00|1395.57|1378.47|1396.69|1379.59|1399.08|1381.98|1389.53|1372.43|473
1646813400000|2022-03-09 08:10:00|1396.66|1379.56|1395.89|1378.79|1398.26|1381.16|1395.45|1378.35|282
1646813700000|2022-03-09 08:15:00|1395.76|1378.66|1392.46|1375.36|1395.76|1378.66|1390.56|1373.46|392
1646814000000|2022-03-09 08:20:00|1392.3|1375.2|1393.35|1376.25|1395.26|1378.16|1392.28|1375.18|327
1646814300000|2022-03-09 08:25:00|1393.38|1376.28|1394.5|1377.4|1395.36|1378.26|1392.38|1375.28|352
1646814600000|2022-03-09 08:30:00|1394.44|1377.34|1395.32|1378.22|1397.03|1379.93|1394.1|1377|304
1646814900000|2022-03-09 08:35:00|1395.27|1378.17|1398.08|1380.98|1398.32|1381.22|1394.98|1377.88|307
1646815200000|2022-03-09 08:40:00|1398.09|1380.99|1405.86|1388.76|1410.22|1393.12|1398.09|1380.99|531
1646815500000|2022-03-09 08:45:00|1405.85|1388.75|1409.99|1392.89|1411.44|1394.34|1402.14|1385.04|465
1646815800000|2022-03-09 08:50:00|1409.98|1392.88|1417.63|1400.53|1418.45|1401.35|1408.47|1391.37|506
1646816100000|2022-03-09 08:55:00|1417.62|1400.52|1407.46|1390.36|1418.18|1401.08|1406.93|1389.83|557
1646816400000|2022-03-09 09:00:00|1407.77|1390.67|1403.54|1386.44|1409.29|1392.19|1402.84|1385.74|497
1646816700000|2022-03-09 09:05:00|1403.47|1386.37|1401.28|1384.18|1403.47|1386.37|1397.66|1380.56|451
1646817000000|2022-03-09 09:10:00|1401.33|1384.23|1400.34|1383.24|1401.82|1384.72|1399.42|1382.32|432
1646817300000|2022-03-09 09:15:00|1400.36|1383.26|1399.59|1382.49|1401.01|1383.91|1398.75|1381.65|343
1646817600000|2022-03-09 09:20:00|1399.58|1382.48|1404.71|1387.61|1405.89|1388.79|1399.23|1382.13|394
1646817900000|2022-03-09 09:25:00|1404.54|1387.44|1405.66|1388.56|1408.23|1391.13|1404.5|1387.4|373
1646818200000|2022-03-09 09:30:00|1405.65|1388.55|1405.34|1388.24|1407.95|1390.85|1404.93|1387.83|374
1646818500000|2022-03-09 09:35:00|1405.32|1388.22|1408.09|1390.99|1408.92|1391.82|1403.85|1386.75|321
1646818800000|2022-03-09 09:40:00|1408.1|1391|1407.22|1390.12|1408.66|1391.56|1407.2|1390.1|286
1646819100000|2022-03-09 09:45:00|1407.2|1390.1|1405.36|1388.26|1409.57|1392.47|1405.35|1388.25|367
1646819400000|2022-03-09 09:50:00|1405.25|1388.15|1403.13|1386.03|1405.4|1388.3|1402.1|1385|331
1646819700000|2022-03-09 09:55:00|1403.15|1386.05|1398.98|1381.88|1404.15|1387.05|1398.25|1381.15|337
1646820000000|2022-03-09 10:00:00|1399.03|1381.93|1400.1|1383|1400.31|1383.21|1397.99|1380.89|345
1646820300000|2022-03-09 10:05:00|1400.11|1383.01|1400.71|1383.61|1402.7|1385.6|1400.05|1382.95|340
1646820600000|2022-03-09 10:10:00|1400.72|1383.62|1402.15|1385.05|1402.28|1385.18|1400.18|1383.08|287
1646820900000|2022-03-09 10:15:00|1402.22|1385.12|1403.02|1385.92|1404.45|1387.35|1402.09|1384.99|353
1646821200000|2022-03-09 10:20:00|1403|1385.9|1404.01|1386.91|1405.05|1387.95|1401.68|1384.58|481
1646821500000|2022-03-09 10:25:00|1404.02|1386.92|1403.64|1386.54|1404.26|1387.16|1402.45|1385.35|398
1646821800000|2022-03-09 10:30:00|1403.65|1386.55|1405.59|1388.49|1405.71|1388.61|1403.07|1385.97|265
1646822100000|2022-03-09 10:35:00|1405.61|1388.51|1409.5|1392.4|1412.71|1395.61|1404.79|1387.69|363
1646822400000|2022-03-09 10:40:00|1409.38|1392.28|1408.47|1391.37|1409.38|1392.28|1405.82|1388.72|285
1646822700000|2022-03-09 10:45:00|1408.5|1391.4|1410.16|1393.06|1410.79|1393.69|1407.3|1390.2|290
1646823000000|2022-03-09 10:50:00|1410.15|1393.05|1413.08|1395.98|1414.97|1397.87|1410.11|1393.01|303
1646823300000|2022-03-09 10:55:00|1413.16|1396.06|1413.36|1396.26|1414.27|1397.17|1411.97|1394.87|373
1646823600000|2022-03-09 11:00:00|1413.42|1396.32|1416.56|1399.46|1417.67|1400.57|1412.25|1395.15|431
1646823900000|2022-03-09 11:05:00|1416.51|1399.41|1410.46|1393.36|1418.12|1401.02|1410.46|1393.36|461
1646824200000|2022-03-09 11:10:00|1410.44|1393.34|1403.12|1386.02|1410.46|1393.36|1402.32|1385.22|382
1646824500000|2022-03-09 11:15:00|1403.11|1386.01|1404.99|1387.89|1406.43|1389.33|1402.47|1385.37|277
1646824800000|2022-03-09 11:20:00|1404.97|1387.87|1410.01|1392.91|1411.01|1393.91|1403.98|1386.88|352
1646825100000|2022-03-09 11:25:00|1410.04|1392.94|1409.42|1392.32|1410.06|1392.96|1406.78|1389.68|390
1646825400000|2022-03-09 11:30:00|1409.55|1392.45|1410.88|1393.78|1412.28|1395.18|1409.21|1392.11|336
1646825700000|2022-03-09 11:35:00|1410.81|1393.71|1408.96|1391.86|1411.93|1394.83|1405.7|1388.6|417
1646826000000|2022-03-09 11:40:00|1408.9|1391.8|1413.56|1396.46|1414.16|1397.06|1408.52|1391.42|351
1646826300000|2022-03-09 11:45:00|1413.52|1396.42|1413.98|1396.88|1414.04|1396.94|1412.04|1394.94|294
1646826600000|2022-03-09 11:50:00|1414.25|1397.15|1414.16|1397.06|1415.91|1398.81|1413.72|1396.62|232
1646826900000|2022-03-09 11:55:00|1414.2|1397.1|1413.34|1396.24|1415.45|1398.35|1412.63|1395.53|325
1646827200000|2022-03-09 12:00:00|1413.31|1396.21|1415.04|1397.94|1415.98|1398.88|1413.26|1396.16|337
1646827500000|2022-03-09 12:05:00|1415.03|1397.93|1416.92|1399.82|1417.07|1399.97|1414.42|1397.32|273
1646827800000|2022-03-09 12:10:00|1417.02|1399.92|1415.55|1398.45|1417.03|1399.93|1415.11|1398.01|415
1646828100000|2022-03-09 12:15:00|1415.54|1398.44|1417.6|1400.5|1418.2|1401.1|1414.54|1397.44|456
1646828400000|2022-03-09 12:20:00|1418.15|1401.05|1417.89|1400.79|1418.15|1401.05|1416.53|1399.43|327
1646828700000|2022-03-09 12:25:00|1417.88|1400.78|1423.54|1406.44|1425.92|1408.82|1417.85|1400.75|406
1646829000000|2022-03-09 12:30:00|1423.52|1406.42|1424.11|1407.01|1424.38|1407.28|1420.21|1403.11|428
1646829300000|2022-03-09 12:35:00|1424.18|1407.08|1412.48|1395.38|1432.46|1415.36|1410.18|1393.08|644
1646829600000|2022-03-09 12:40:00|1412.59|1395.49|1406.07|1388.97|1414.36|1397.26|1400.15|1383.05|549
1646829900000|2022-03-09 12:45:00|1406.05|1388.95|1413.22|1396.12|1414.66|1397.56|1404.56|1387.46|507
1646830200000|2022-03-09 12:50:00|1413.24|1396.14|1412.02|1394.92|1415.06|1397.96|1410.82|1393.72|421
1646830500000|2022-03-09 12:55:00|1412|1394.9|1412.45|1395.35|1413.98|1396.88|1409.3|1392.2|466
1646830800000|2022-03-09 13:00:00|1412.4|1395.3|1407.15|1390.05|1416.38|1399.28|1407.01|1389.91|475
1646831100000|2022-03-09 13:05:00|1407.14|1390.04|1409.1|1392|1409.1|1392|1405.69|1388.59|380
1646831400000|2022-03-09 13:10:00|1409.08|1391.98|1412.44|1395.34|1413.16|1396.06|1409.04|1391.94|363
1646831700000|2022-03-09 13:15:00|1412.39|1395.29|1416.13|1399.03|1417.12|1400.02|1410.28|1393.18|407
1646832000000|2022-03-09 13:20:00|1416.16|1399.06|1412.87|1395.77|1417.2|1400.1|1411.87|1394.77|434
1646832300000|2022-03-09 13:25:00|1412.78|1395.68|1410.21|1393.11|1416.47|1399.37|1409.3|1392.2|436
1646832600000|2022-03-09 13:30:00|1410.17|1393.07|1410.11|1393.01|1412.88|1395.78|1410.09|1392.99|378
1646832900000|2022-03-09 13:35:00|1410.4|1393.3|1406.71|1389.61|1411.56|1394.46|1406.26|1389.16|447
1646833200000|2022-03-09 13:40:00|1406.73|1389.63|1402.67|1385.57|1407.95|1390.85|1402.36|1385.26|396
1646833500000|2022-03-09 13:45:00|1402.66|1385.56|1404.27|1387.17|1407.05|1389.95|1400.45|1383.35|428
1646833800000|2022-03-09 13:50:00|1404.25|1387.15|1402.07|1384.97|1406.01|1388.91|1398.78|1381.68|474
1646834100000|2022-03-09 13:55:00|1402.31|1385.21|1408.9|1391.8|1408.9|1391.8|1402.1|1385|356
1646834400000|2022-03-09 14:00:00|1408.86|1391.76|1411.39|1394.29|1411.9|1394.8|1408.26|1391.16|358
1646834700000|2022-03-09 14:05:00|1411.41|1394.31|1423.38|1406.28|1425.45|1408.35|1410.22|1393.12|643
1646835000000|2022-03-09 14:10:00|1423.45|1406.35|1415.64|1398.54|1423.5|1406.4|1415.64|1398.54|533
1646835300000|2022-03-09 14:15:00|1415.65|1398.55|1415.53|1398.43|1417.29|1400.19|1414.05|1396.95|467
1646835600000|2022-03-09 14:20:00|1415.49|1398.39|1414.36|1397.26|1416.09|1398.99|1413.08|1395.98|540
1646835900000|2022-03-09 14:25:00|1414.28|1397.18|1415.46|1398.36|1418.83|1401.73|1414.28|1397.18|430
1646836200000|2022-03-09 14:30:00|1415.44|1398.34|1413.72|1396.62|1416.87|1399.77|1409.8|1392.7|743
1646836500000|2022-03-09 14:35:00|1413.73|1396.63|1416.12|1399.02|1416.13|1399.03|1410.56|1393.46|531
1646836800000|2022-03-09 14:40:00|1416.13|1399.03|1419.02|1401.92|1423.18|1406.08|1416.11|1399.01|450
1646837100000|2022-03-09 14:45:00|1419.15|1402.05|1417.47|1400.37|1421.38|1404.28|1416.45|1399.35|499
1646837400000|2022-03-09 14:50:00|1417.6|1400.5|1413.1|1396|1418.36|1401.26|1412.56|1395.46|471
1646837700000|2022-03-09 14:55:00|1413.08|1395.98|1415.4|1398.3|1417.26|1400.16|1412.34|1395.24|426
1646838000000|2022-03-09 15:00:00|1415.43|1398.33|1418.3|1401.2|1420.18|1403.08|1414.64|1397.54|465
1646838300000|2022-03-09 15:05:00|1418.31|1401.21|1422.11|1405.01|1422.53|1405.43|1417.14|1400.04|456
1646838600000|2022-03-09 15:10:00|1422.16|1405.06|1423.03|1405.93|1423.5|1406.4|1421.32|1404.22|269
1646838900000|2022-03-09 15:15:00|1423.05|1405.95|1420.58|1403.48|1425.72|1408.62|1418.97|1401.87|333
1646839200000|2022-03-09 15:20:00|1420.39|1403.29|1420.12|1403.02|1421.01|1403.91|1418.93|1401.83|397
1646839500000|2022-03-09 15:25:00|1420.14|1403.04|1422.05|1404.95|1422.22|1405.12|1416.52|1399.42|373
1646839800000|2022-03-09 15:30:00|1422.03|1404.93|1421.43|1404.33|1423.17|1406.07|1420.25|1403.15|422
1646840100000|2022-03-09 15:35:00|1421.37|1404.27|1418.75|1401.65|1422.22|1405.12|1418.52|1401.42|405
1646840400000|2022-03-09 15:40:00|1418.78|1401.68|1426.89|1409.79|1428.84|1411.74|1418.22|1401.12|441
1646840700000|2022-03-09 15:45:00|1426.9|1409.8|1427.81|1410.71|1429.08|1411.98|1424.12|1407.02|374
1646841000000|2022-03-09 15:50:00|1427.86|1410.76|1430.93|1413.83|1434.37|1417.27|1424.5|1407.4|387
1646841300000|2022-03-09 15:55:00|1431.24|1414.14|1440.7|1423.6|1443.81|1426.71|1431.24|1414.14|355
1646841600000|2022-03-09 16:00:00|1440.78|1423.68|1444.11|1427.01|1453.41|1436.31|1440.78|1423.68|486
1646841900000|2022-03-09 16:05:00|1444.14|1427.04|1432.88|1415.78|1444.86|1427.76|1432.02|1414.92|306
1646842200000|2022-03-09 16:10:00|1432.92|1415.82|1433.55|1416.45|1434.79|1417.69|1429.19|1412.09|360
1646842500000|2022-03-09 16:15:00|1433.79|1416.69|1434.1|1417|1435.21|1418.11|1430.14|1413.04|445
1646842800000|2022-03-09 16:20:00|1434.15|1417.05|1436.96|1419.86|1437.99|1420.89|1431.55|1414.45|393
1646843100000|2022-03-09 16:25:00|1436.97|1419.87|1434.65|1417.55|1439.93|1422.83|1434.65|1417.55|427
1646843400000|2022-03-09 16:30:00|1434.5|1417.4|1438.28|1421.18|1438.3|1421.2|1431.83|1414.73|452
1646843700000|2022-03-09 16:35:00|1438.16|1421.06|1436.81|1419.71|1442.63|1425.53|1435.37|1418.27|488
1646844000000|2022-03-09 16:40:00|1436.76|1419.66|1436.39|1419.29|1439.32|1422.22|1435.62|1418.52|468
1646844300000|2022-03-09 16:45:00|1436.72|1419.62|1432.51|1415.41|1436.92|1419.82|1431.29|1414.19|479
1646844600000|2022-03-09 16:50:00|1432.55|1415.45|1431.62|1414.52|1433.11|1416.01|1428.11|1411.01|371
1646844900000|2022-03-09 16:55:00|1431.64|1414.54|1433.02|1415.92|1433.26|1416.16|1431.55|1414.45|326
1646845200000|2022-03-09 17:00:00|1433|1415.9|1433.71|1416.61|1436.64|1419.54|1431.92|1414.82|405
1646845500000|2022-03-09 17:05:00|1433.72|1416.62|1432.22|1415.12|1436.27|1419.17|1432.16|1415.06|400
1646845800000|2022-03-09 17:10:00|1432.24|1415.14|1432.16|1415.06|1432.98|1415.88|1430.21|1413.11|396
1646846100000|2022-03-09 17:15:00|1432.23|1415.13|1431.13|1414.03|1434.08|1416.98|1431.1|1414|412
1646846400000|2022-03-09 17:20:00|1431.15|1414.05|1428.46|1411.36|1431.39|1414.29|1424|1406.9|528
1646846700000|2022-03-09 17:25:00|1428.38|1411.28|1428.99|1411.89|1429.12|1412.02|1425.77|1408.67|428
1646847000000|2022-03-09 17:30:00|1428.97|1411.87|1431.16|1414.06|1431.26|1414.16|1428.7|1411.6|364
1646847300000|2022-03-09 17:35:00|1431.19|1414.09|1430.95|1413.85|1432.04|1414.94|1429.61|1412.51|430
1646847600000|2022-03-09 17:40:00|1430.97|1413.87|1430.61|1413.51|1431.98|1414.88|1428.52|1411.42|506
1646847900000|2022-03-09 17:45:00|1430.66|1413.56|1437.36|1420.26|1437.6|1420.5|1430.43|1413.33|420
1646848200000|2022-03-09 17:50:00|1437.43|1420.33|1434.29|1417.19|1438.06|1420.96|1434.29|1417.19|449
1646848500000|2022-03-09 17:55:00|1434.41|1417.31|1434.75|1417.65|1435.47|1418.37|1433.65|1416.55|374
1646848800000|2022-03-09 18:00:00|1434.76|1417.66|1429.18|1412.08|1434.76|1417.66|1427.43|1410.33|428
1646849100000|2022-03-09 18:05:00|1429.09|1411.99|1428.07|1410.97|1430.69|1413.59|1427.83|1410.73|424
1646849400000|2022-03-09 18:10:00|1428.05|1410.95|1426.19|1409.09|1429.52|1412.42|1425.95|1408.85|384
1646849700000|2022-03-09 18:15:00|1426.15|1409.05|1416.25|1399.15|1427.21|1410.11|1416.17|1399.07|488
1646850000000|2022-03-09 18:20:00|1416.26|1399.16|1411.18|1394.08|1418.14|1401.04|1411.18|1394.08|397
1646850300000|2022-03-09 18:25:00|1411.19|1394.09|1410.11|1393.01|1412.03|1394.93|1407.7|1390.6|596
1646850600000|2022-03-09 18:30:00|1410.05|1392.95|1409.05|1391.95|1413|1395.9|1408.24|1391.14|536
1646850900000|2022-03-09 18:35:00|1409.02|1391.92|1407.1|1390|1410.36|1393.26|1406.28|1389.18|485
1646851200000|2022-03-09 18:40:00|1407.27|1390.17|1404.26|1387.16|1407.89|1390.79|1401.25|1384.15|512
1646851500000|2022-03-09 18:45:00|1404.12|1387.02|1401.77|1384.67|1407.32|1390.22|1400.03|1382.93|564
1646851800000|2022-03-09 18:50:00|1401.84|1384.74|1406.81|1389.71|1407.57|1390.47|1401.68|1384.58|438
1646852100000|2022-03-09 18:55:00|1406.78|1389.68|1404.2|1387.1|1407.75|1390.65|1404.11|1387.01|283
1646852400000|2022-03-09 19:00:00|1404.22|1387.12|1402.51|1385.41|1404.66|1387.56|1399.92|1382.82|391
1646852700000|2022-03-09 19:05:00|1402.41|1385.31|1403.18|1386.08|1403.58|1386.48|1401.99|1384.89|363
1646853000000|2022-03-09 19:10:00|1403.19|1386.09|1395.01|1377.91|1403.96|1386.86|1394.85|1377.75|401
1646853300000|2022-03-09 19:15:00|1395.02|1377.92|1393.97|1376.87|1398.01|1380.91|1391.88|1374.78|530
1646853600000|2022-03-09 19:20:00|1394.01|1376.91|1399.04|1381.94|1402.91|1385.81|1393.36|1376.26|650
1646853900000|2022-03-09 19:25:00|1399.01|1381.91|1400.84|1383.74|1400.87|1383.77|1397.67|1380.57|467
1646854200000|2022-03-09 19:30:00|1400.83|1383.73|1407.97|1390.87|1409.41|1392.31|1400.1|1383|496
1646854500000|2022-03-09 19:35:00|1407.96|1390.86|1407.76|1390.66|1410.1|1393|1406.88|1389.78|477
1646854800000|2022-03-09 19:40:00|1407.62|1390.52|1407.95|1390.85|1408.62|1391.52|1405.98|1388.88|494
1646855100000|2022-03-09 19:45:00|1408.01|1390.91|1409.27|1392.17|1409.54|1392.44|1406.83|1389.73|559
1646855400000|2022-03-09 19:50:00|1409.52|1392.42|1405.96|1388.86|1410.24|1393.14|1404.42|1387.32|484
1646855700000|2022-03-09 19:55:00|1405.97|1388.87|1402.89|1385.79|1406.01|1388.91|1402.43|1385.33|422
1646856000000|2022-03-09 20:00:00|1402.91|1385.81|1403.49|1386.39|1404.07|1386.97|1401.93|1384.83|425
1646856300000|2022-03-09 20:05:00|1403.5|1386.4|1405.99|1388.89|1408.39|1391.29|1403.36|1386.26|471
1646856600000|2022-03-09 20:10:00|1406|1388.9|1402.06|1384.96|1407.65|1390.55|1401.41|1384.31|499
1646856900000|2022-03-09 20:15:00|1402.07|1384.97|1401.17|1384.07|1403.99|1386.89|1400.97|1383.87|415
1646857200000|2022-03-09 20:20:00|1401.14|1384.04|1402.06|1384.96|1403.17|1386.07|1401.04|1383.94|315
1646857500000|2022-03-09 20:25:00|1401.94|1384.84|1400.68|1383.58|1403.05|1385.95|1399.58|1382.48|425
1646857800000|2022-03-09 20:30:00|1400.62|1383.52|1397.02|1379.92|1400.9|1383.8|1397.02|1379.92|341
1646858100000|2022-03-09 20:35:00|1396.99|1379.89|1395.39|1378.29|1397.1|1380|1395.12|1378.02|401
1646858400000|2022-03-09 20:40:00|1395.32|1378.22|1395.08|1377.98|1397.56|1380.46|1393.15|1376.05|513
1646858700000|2022-03-09 20:45:00|1394.87|1377.77|1396.14|1379.04|1399.95|1382.85|1394.38|1377.28|461
1646859000000|2022-03-09 20:50:00|1396.19|1379.09|1395.35|1378.25|1397.96|1380.86|1391.14|1374.04|541
1646859300000|2022-03-09 20:55:00|1395.34|1378.24|1393.85|1376.75|1395.83|1378.73|1392.94|1375.84|539
1646859600000|2022-03-09 21:00:00|1393.83|1376.73|1395.1|1378|1395.27|1378.17|1391.05|1373.95|488
1646859900000|2022-03-09 21:05:00|1395.04|1377.94|1394.11|1377.01|1399.97|1382.87|1393.82|1376.72|443
1646860200000|2022-03-09 21:10:00|1394.1|1377|1391.04|1373.94|1394.15|1377.05|1390.12|1373.02|428
1646860500000|2022-03-09 21:15:00|1391.07|1373.97|1392.09|1374.99|1392.8|1375.7|1390.33|1373.23|479
1646860800000|2022-03-09 21:20:00|1392.1|1375|1391.1|1374|1392.79|1375.69|1390.25|1373.15|421
1646861100000|2022-03-09 21:25:00|1391.09|1373.99|1395.03|1377.93|1395.05|1377.95|1390.64|1373.54|403
1646861400000|2022-03-09 21:30:00|1395.02|1377.92|1390.95|1373.85|1395.06|1377.96|1390.38|1373.28|390
1646861700000|2022-03-09 21:35:00|1390.94|1373.84|1397|1379.9|1397.11|1380.01|1390.88|1373.78|384
1646862000000|2022-03-09 21:40:00|1397.22|1380.12|1397.3|1380.2|1400.11|1383.01|1396.87|1379.77|497
1646862300000|2022-03-09 21:45:00|1397.41|1380.31|1397.96|1380.86|1398.28|1381.18|1395.69|1378.59|353
1646862600000|2022-03-09 21:50:00|1398|1380.9|1397.32|1380.22|1401.18|1384.08|1396.03|1378.93|330
1646862900000|2022-03-09 21:55:00|1397.17|1380.07|1394.97|1377.87|1397.51|1380.41|1393.75|1376.65|487
1646863200000|2022-03-09 22:00:00|1395.02|1377.92|1396.12|1379.02|1396.23|1379.13|1394.06|1376.96|278
1646863500000|2022-03-09 22:05:00|1396.1|1379|1399.35|1382.25|1399.36|1382.26|1396.07|1378.97|262
1646863800000|2022-03-09 22:10:00|1399.37|1382.27|1394.77|1377.67|1399.98|1382.88|1394.77|1377.67|334
1646864100000|2022-03-09 22:15:00|1394.97|1377.87|1395.74|1378.64|1395.76|1378.66|1393.99|1376.89|209
1646864400000|2022-03-09 22:20:00|1395.76|1378.66|1394.24|1377.14|1396.23|1379.13|1392.27|1375.17|194
1646864700000|2022-03-09 22:25:00|1394.18|1377.08|1394.8|1377.7|1395.15|1378.05|1394.01|1376.91|124
1646865000000|2022-03-09 22:30:00|1394.64|1377.54|1396.1|1379|1396.54|1379.44|1394.49|1377.39|141
1646865300000|2022-03-09 22:35:00|1396.11|1379.01|1395.29|1378.19|1396.4|1379.3|1395.04|1377.94|212
1646865600000|2022-03-09 22:40:00|1395.05|1377.95|1391.37|1374.27|1395.1|1378|1390.3|1373.2|255
1646865900000|2022-03-09 22:45:00|1391.34|1374.24|1390.34|1373.24|1391.45|1374.35|1389.78|1372.68|114
1646866200000|2022-03-09 22:50:00|1390.22|1373.12|1392.44|1375.34|1393.23|1376.13|1390.02|1372.92|197
1646866500000|2022-03-09 22:55:00|1392.47|1375.37|1392.56|1375.46|1393.13|1376.03|1390.61|1373.51|210
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1391.09|1373.99|1394.22|1377.12|1389.89|1372.79|343
1646867100000|2022-03-09 23:05:00|1390.99|1373.89|1394.22|1377.12|1394.47|1377.37|1390.99|1373.89|256
1646867400000|2022-03-09 23:10:00|1394.25|1377.15|1398.12|1381.02|1398.69|1381.59|1394.2|1377.1|371
1646867700000|2022-03-09 23:15:00|1398.32|1381.22|1400.5|1383.4|1401.16|1384.06|1396.29|1379.19|341
1646868000000|2022-03-09 23:20:00|1400.48|1383.38|1398.73|1381.63|1400.83|1383.73|1398.26|1381.16|327
1646868300000|2022-03-09 23:25:00|1398.8|1381.7|1402.91|1385.81|1402.93|1385.83|1398.72|1381.62|293
1646868600000|2022-03-09 23:30:00|1403.01|1385.91|1409.53|1392.43|1409.55|1392.45|1403.01|1385.91|337
1646868900000|2022-03-09 23:35:00|1410.01|1392.91|1406.18|1389.08|1410.07|1392.97|1406.18|1389.08|453
1646869200000|2022-03-09 23:40:00|1406.1|1389|1409.24|1392.14|1409.84|1392.74|1403.05|1385.95|371
1646869500000|2022-03-09 23:45:00|1409.22|1392.12|1411.01|1393.91|1411.32|1394.22|1406.37|1389.27|304
1646869800000|2022-03-09 23:50:00|1411|1393.9|1411.33|1394.23|1411.42|1394.32|1410.01|1392.91|260
1646870100000|2022-03-09 23:55:00|1411.28|1394.18|1409.05|1391.95|1412.2|1395.1|1408.39|1391.29|264
1646870400000|2022-03-10 00:00:00|1409.1|1392|1410.16|1393.06|1411.05|1393.95|1401.57|1384.47|543
1646870700000|2022-03-10 00:05:00|1410.59|1393.49|1413.22|1396.12|1413.8|1396.7|1405.71|1388.61|568
1646871000000|2022-03-10 00:10:00|1412.88|1395.78|1413.08|1395.98|1415.97|1398.87|1408.63|1391.53|591
1646871300000|2022-03-10 00:15:00|1413.11|1396.01|1418.09|1400.99|1418.87|1401.77|1412.43|1395.33|353
1646871600000|2022-03-10 00:20:00|1418.28|1401.18|1414.94|1397.84|1418.91|1401.81|1414.66|1397.56|423
1646871900000|2022-03-10 00:25:00|1415.03|1397.93|1412.09|1394.99|1416.07|1398.97|1411.06|1393.96|430
1646872200000|2022-03-10 00:30:00|1412.08|1394.98|1406.11|1389.01|1413.5|1396.4|1405.49|1388.39|535
1646872500000|2022-03-10 00:35:00|1406.12|1389.02|1407.45|1390.35|1410.06|1392.96|1406.12|1389.02|394
1646872800000|2022-03-10 00:40:00|1407.48|1390.38|1411.49|1394.39|1412.03|1394.93|1407.27|1390.17|423
1646873100000|2022-03-10 00:45:00|1411.56|1394.46|1410.78|1393.68|1413.17|1396.07|1409.48|1392.38|345
1646873400000|2022-03-10 00:50:00|1410.79|1393.69|1406.04|1388.94|1410.79|1393.69|1403.66|1386.56|368
1646873700000|2022-03-10 00:55:00|1406.03|1388.93|1405.3|1388.2|1407.12|1390.02|1404.16|1387.06|381
1646874000000|2022-03-10 01:00:00|1405.39|1388.29|1396.16|1379.06|1406.2|1389.1|1395.83|1378.73|438
1646874300000|2022-03-10 01:05:00|1396.14|1379.04|1400.29|1383.19|1402.14|1385.04|1396.14|1379.04|380
1646874600000|2022-03-10 01:10:00|1400.21|1383.11|1403.88|1386.78|1405.11|1388.01|1399.64|1382.54|449
1646874900000|2022-03-10 01:15:00|1403.67|1386.57|1409.19|1392.09|1410.06|1392.96|1403.2|1386.1|303
1646875200000|2022-03-10 01:20:00|1409.2|1392.1|1411.87|1394.77|1412.09|1394.99|1409.18|1392.08|349
1646875500000|2022-03-10 01:25:00|1411.82|1394.72|1410.09|1392.99|1413.13|1396.03|1410.09|1392.99|302
1646875800000|2022-03-10 01:30:00|1410.11|1393.01|1406.71|1389.61|1410.11|1393.01|1406.39|1389.29|403
1646876100000|2022-03-10 01:35:00|1406.83|1389.73|1394.86|1377.76|1407.13|1390.03|1392.99|1375.89|640
1646876400000|2022-03-10 01:40:00|1394.84|1377.74|1390.82|1373.72|1394.84|1377.74|1386.92|1369.82|545
1646876700000|2022-03-10 01:45:00|1390.8|1373.7|1379.23|1362.13|1390.8|1373.7|1374.61|1357.51|614
1646877000000|2022-03-10 01:50:00|1379.21|1362.11|1375.72|1358.62|1383.24|1366.14|1374.34|1357.24|602
1646877300000|2022-03-10 01:55:00|1375.42|1358.32|1380.15|1363.05|1384.14|1367.04|1374.99|1357.89|620
1646877600000|2022-03-10 02:00:00|1381.08|1363.98|1383.91|1366.81|1384.12|1367.02|1378.56|1361.46|585
1646877900000|2022-03-10 02:05:00|1383.94|1366.84|1377.24|1360.14|1386.25|1369.15|1377.09|1359.99|507
1646878200000|2022-03-10 02:10:00|1376.75|1359.65|1381.96|1364.86|1382.13|1365.03|1375.54|1358.44|385
1646878500000|2022-03-10 02:15:00|1381.97|1364.87|1381.75|1364.65|1385.51|1368.41|1379.56|1362.46|533
1646878800000|2022-03-10 02:20:00|1381.64|1364.54|1385.18|1368.08|1385.83|1368.73|1379.43|1362.33|431
1646879100000|2022-03-10 02:25:00|1385.17|1368.07|1381.42|1364.32|1387.72|1370.62|1381.39|1364.29|371
1646879400000|2022-03-10 02:30:00|1381.41|1364.31|1382.72|1365.62|1382.72|1365.62|1379.81|1362.71|506
1646879700000|2022-03-10 02:35:00|1382.74|1365.64|1383.29|1366.19|1384.48|1367.38|1382.74|1365.64|361
1646880000000|2022-03-10 02:40:00|1383.28|1366.18|1385.18|1368.08|1385.97|1368.87|1382.2|1365.1|312
1646880300000|2022-03-10 02:45:00|1385.16|1368.06|1386.13|1369.03|1386.92|1369.82|1384.27|1367.17|339
1646880600000|2022-03-10 02:50:00|1386.18|1369.08|1383.55|1366.45|1387.93|1370.83|1383.55|1366.45|426
1646880900000|2022-03-10 02:55:00|1383.59|1366.49|1378.2|1361.1|1383.66|1366.56|1376.92|1359.82|533
1646881200000|2022-03-10 03:00:00|1378.21|1361.11|1381.04|1363.94|1382.98|1365.88|1375.11|1358.01|599
1646881500000|2022-03-10 03:05:00|1380.86|1363.76|1387.96|1370.86|1388.01|1370.91|1380.34|1363.24|556
1646881800000|2022-03-10 03:10:00|1387.98|1370.88|1385.29|1368.19|1388.02|1370.92|1383.05|1365.95|461
1646882100000|2022-03-10 03:15:00|1385.39|1368.29|1386.24|1369.14|1387.11|1370.01|1385.13|1368.03|321
1646882400000|2022-03-10 03:20:00|1386.26|1369.16|1389.23|1372.13|1389.63|1372.53|1386.12|1369.02|262
1646882700000|2022-03-10 03:25:00|1389.24|1372.14|1385.59|1368.49|1389.24|1372.14|1385.39|1368.29|256
1646883000000|2022-03-10 03:30:00|1385.43|1368.33|1383.16|1366.06|1386.18|1369.08|1382.74|1365.64|354
1646883300000|2022-03-10 03:35:00|1383.2|1366.1|1381.52|1364.42|1383.66|1366.56|1380.81|1363.71|415
1646883600000|2022-03-10 03:40:00|1381.46|1364.36|1384.13|1367.03|1384.43|1367.33|1381.08|1363.98|316
1646883900000|2022-03-10 03:45:00|1384.09|1366.99|1381|1363.9|1384.13|1367.03|1380.58|1363.48|361
1646884200000|2022-03-10 03:50:00|1381.01|1363.91|1384.97|1367.87|1385|1367.9|1380.32|1363.22|354
1646884500000|2022-03-10 03:55:00|1384.92|1367.82|1379.23|1362.13|1385.1|1368|1379.18|1362.08|329
1646884800000|2022-03-10 04:00:00|1379.22|1362.12|1376.27|1359.17|1382.44|1365.34|1375.91|1358.81|414
1646885100000|2022-03-10 04:05:00|1376.26|1359.16|1378.18|1361.08|1379.07|1361.97|1374.66|1357.56|371
1646885400000|2022-03-10 04:10:00|1378.17|1361.07|1377.33|1360.23|1378.17|1361.07|1376.37|1359.27|330
1646885700000|2022-03-10 04:15:00|1377.27|1360.17|1374.32|1357.22|1379.09|1361.99|1374.32|1357.22|300
1646886000000|2022-03-10 04:20:00|1374.08|1356.98|1364.4|1347.3|1374.41|1357.31|1361.31|1344.21|726
1646886300000|2022-03-10 04:25:00|1364.43|1347.33|1360.29|1343.19|1365.17|1348.07|1360.09|1342.99|706
1646886600000|2022-03-10 04:30:00|1359.93|1342.83|1359.08|1341.98|1361.36|1344.26|1354.85|1337.75|881
1646886900000|2022-03-10 04:35:00|1359.09|1341.99|1355.55|1338.45|1360.88|1343.78|1354.54|1337.44|808
1646887200000|2022-03-10 04:40:00|1355.54|1338.44|1356.22|1339.12|1357.46|1340.36|1350.79|1333.69|650
1646887500000|2022-03-10 04:45:00|1355.94|1338.84|1351.08|1333.98|1360.2|1343.1|1349.84|1332.74|634
1646887800000|2022-03-10 04:50:00|1351.27|1334.17|1348.51|1331.41|1355.51|1338.41|1347.99|1330.89|601
1646888100000|2022-03-10 04:55:00|1349.05|1331.95|1342.94|1325.84|1352.49|1335.39|1342.27|1325.17|589
1646888400000|2022-03-10 05:00:00|1342.9|1325.8|1339.24|1322.14|1344.29|1327.19|1337.14|1320.04|519
1646888700000|2022-03-10 05:05:00|1339.15|1322.05|1329.02|1311.92|1340.05|1322.95|1328.95|1311.85|571
1646889000000|2022-03-10 05:10:00|1329.04|1311.94|1328.85|1311.75|1331.49|1314.39|1320.25|1303.15|606
1646889300000|2022-03-10 05:15:00|1328.89|1311.79|1328.02|1310.92|1331.39|1314.29|1327.48|1310.38|410
1646889600000|2022-03-10 05:20:00|1328.03|1310.93|1324.12|1307.02|1328.37|1311.27|1323.19|1306.09|583
1646889900000|2022-03-10 05:25:00|1324.1|1307|1322.61|1305.51|1324.1|1307|1319.22|1302.12|493
1646890200000|2022-03-10 05:30:00|1322.7|1305.6|1322.84|1305.74|1325.14|1308.04|1319.36|1302.26|554
1646890500000|2022-03-10 05:35:00|1322.82|1305.72|1320.14|1303.04|1323.96|1306.86|1319.62|1302.52|492
1646890800000|2022-03-10 05:40:00|1320.33|1303.23|1316.9|1299.8|1322.05|1304.95|1316.63|1299.53|439
1646891100000|2022-03-10 05:45:00|1316.88|1299.78|1317.52|1300.42|1320.02|1302.92|1315.67|1298.57|442
1646891400000|2022-03-10 05:50:00|1317.68|1300.58|1322.06|1304.96|1322.45|1305.35|1311.41|1294.31|667
1646891700000|2022-03-10 05:55:00|1322.04|1304.94|1318.1|1301|1324.94|1307.84|1316.2|1299.1|597
1646892000000|2022-03-10 06:00:00|1318.11|1301.01|1319.04|1301.94|1321.99|1304.89|1315.92|1298.82|538
1646892300000|2022-03-10 06:05:00|1319.16|1302.06|1321.05|1303.95|1322.91|1305.81|1318.53|1301.43|524
1646892600000|2022-03-10 06:10:00|1320.98|1303.88|1317.93|1300.83|1320.98|1303.88|1316.48|1299.38|528
1646892900000|2022-03-10 06:15:00|1317.72|1300.62|1315.46|1298.36|1317.72|1300.62|1314.47|1297.37|473
1646893200000|2022-03-10 06:20:00|1315.44|1298.34|1311.24|1294.14|1315.63|1298.53|1310.7|1293.6|455
1646893500000|2022-03-10 06:25:00|1311.19|1294.09|1315.07|1297.97|1315.07|1297.97|1310.93|1293.83|508
1646893800000|2022-03-10 06:30:00|1315.05|1297.95|1318.08|1300.98|1318.45|1301.35|1315.03|1297.93|412
1646894100000|2022-03-10 06:35:00|1318.24|1301.14|1319.34|1302.24|1319.71|1302.61|1317.69|1300.59|409
1646894400000|2022-03-10 06:40:00|1319.22|1302.12|1317.61|1300.51|1319.22|1302.12|1315.54|1298.44|544
1646894700000|2022-03-10 06:45:00|1317.67|1300.57|1315.54|1298.44|1318.31|1301.21|1315.05|1297.95|471
1646895000000|2022-03-10 06:50:00|1315.57|1298.47|1319.08|1301.98|1319.12|1302.02|1315.51|1298.41|387
1646895300000|2022-03-10 06:55:00|1318.99|1301.89|1318.4|1301.3|1319.7|1302.6|1317.12|1300.02|393
1646895600000|2022-03-10 07:00:00|1318.35|1301.25|1321.23|1304.13|1321.63|1304.53|1317.09|1299.99|396
1646895900000|2022-03-10 07:05:00|1321.28|1304.18|1317.65|1300.55|1321.29|1304.19|1316.5|1299.4|441
1646896200000|2022-03-10 07:10:00|1317.64|1300.54|1317.9|1300.8|1318.28|1301.18|1316.56|1299.46|437
1646896500000|2022-03-10 07:15:00|1318.13|1301.03|1318.19|1301.09|1319.21|1302.11|1316.03|1298.93|376
1646896800000|2022-03-10 07:20:00|1318.28|1301.18|1318.68|1301.58|1319.22|1302.12|1316.52|1299.42|317
1646897100000|2022-03-10 07:25:00|1318.67|1301.57|1318.59|1301.49|1318.97|1301.87|1317.12|1300.02|282
1646897400000|2022-03-10 07:30:00|1318.56|1301.46|1318.97|1301.87|1319.98|1302.88|1318.25|1301.15|455
1646897700000|2022-03-10 07:35:00|1318.9|1301.8|1320.25|1303.15|1320.29|1303.19|1318.59|1301.49|354
1646898000000|2022-03-10 07:40:00|1320.24|1303.14|1322.35|1305.25|1322.45|1305.35|1319.51|1302.41|333
1646898300000|2022-03-10 07:45:00|1322.33|1305.23|1325.24|1308.14|1325.3|1308.2|1320.04|1302.94|315
1646898600000|2022-03-10 07:50:00|1325.17|1308.07|1323.21|1306.11|1325.23|1308.13|1322.03|1304.93|339
1646898900000|2022-03-10 07:55:00|1323.28|1306.18|1320.67|1303.57|1324.05|1306.95|1318.02|1300.92|325
1646899200000|2022-03-10 08:00:00|1320.64|1303.54|1318.43|1301.33|1321.22|1304.12|1314.03|1296.93|493
1646899500000|2022-03-10 08:05:00|1318.48|1301.38|1315.09|1297.99|1319.75|1302.65|1314.96|1297.86|596
1646899800000|2022-03-10 08:10:00|1315.07|1297.97|1309.54|1292.44|1316.94|1299.84|1309.44|1292.34|600
1646900100000|2022-03-10 08:15:00|1309.59|1292.49|1311.28|1294.18|1312.17|1295.07|1309.43|1292.33|489
1646900400000|2022-03-10 08:20:00|1311.21|1294.11|1311.31|1294.21|1316.57|1299.47|1311.01|1293.91|648
1646900700000|2022-03-10 08:25:00|1311.16|1294.06|1316.08|1298.98|1316.33|1299.23|1310.11|1293.01|512
1646901000000|2022-03-10 08:30:00|1316.12|1299.02|1317.13|1300.03|1318.45|1301.35|1315.68|1298.58|443
1646901300000|2022-03-10 08:35:00|1317.11|1300.01|1323.2|1306.1|1323.88|1306.78|1317.11|1300.01|536
1646901600000|2022-03-10 08:40:00|1323.23|1306.13|1322.09|1304.99|1323.23|1306.13|1320.36|1303.26|483
1646901900000|2022-03-10 08:45:00|1322.08|1304.98|1323.07|1305.97|1323.12|1306.02|1319.2|1302.1|500
1646902200000|2022-03-10 08:50:00|1323.05|1305.95|1321.28|1304.18|1323.05|1305.95|1320.75|1303.65|368
1646902500000|2022-03-10 08:55:00|1321.29|1304.19|1322.89|1305.79|1323.39|1306.29|1320.9|1303.8|355
1646902800000|2022-03-10 09:00:00|1322.73|1305.63|1322.3|1305.2|1324.76|1307.66|1321.7|1304.6|577
1646903100000|2022-03-10 09:05:00|1322.32|1305.22|1325.03|1307.93|1325.18|1308.08|1322.28|1305.18|510
1646903400000|2022-03-10 09:10:00|1325.06|1307.96|1325.15|1308.05|1325.5|1308.4|1324.2|1307.1|241
1646903700000|2022-03-10 09:15:00|1325.37|1308.27|1325.78|1308.68|1326.4|1309.3|1324.57|1307.47|377
1646904000000|2022-03-10 09:20:00|1325.79|1308.69|1323.13|1306.03|1326.52|1309.42|1323.12|1306.02|418
1646904300000|2022-03-10 09:25:00|1322.99|1305.89|1320.38|1303.28|1323.02|1305.92|1319.24|1302.14|353
1646904600000|2022-03-10 09:30:00|1320.28|1303.18|1323.78|1306.68|1324.05|1306.95|1316.92|1299.82|400
1646904900000|2022-03-10 09:35:00|1323.79|1306.69|1326.51|1309.41|1327.05|1309.95|1322.34|1305.24|281
1646905200000|2022-03-10 09:40:00|1326.58|1309.48|1327.13|1310.03|1327.29|1310.19|1325.26|1308.16|347
1646905500000|2022-03-10 09:45:00|1327.12|1310.02|1326.49|1309.39|1329.5|1312.4|1325.79|1308.69|276
1646905800000|2022-03-10 09:50:00|1326.58|1309.48|1323.19|1306.09|1326.73|1309.63|1321.97|1304.87|490
1646906100000|2022-03-10 09:55:00|1323.18|1306.08|1322.46|1305.36|1325.06|1307.96|1322.14|1305.04|494
1646906400000|2022-03-10 10:00:00|1322.42|1305.32|1323.12|1306.02|1323.69|1306.59|1321.11|1304.01|467
1646906700000|2022-03-10 10:05:00|1323.21|1306.11|1323.38|1306.28|1325.67|1308.57|1322.47|1305.37|371
1646907000000|2022-03-10 10:10:00|1323.37|1306.27|1325.06|1307.96|1325.28|1308.18|1322.58|1305.48|333
1646907300000|2022-03-10 10:15:00|1325.09|1307.99|1324|1306.9|1325.35|1308.25|1322.35|1305.25|440
1646907600000|2022-03-10 10:20:00|1324.04|1306.94|1324.29|1307.19|1326.03|1308.93|1323.31|1306.21|375
1646907900000|2022-03-10 10:25:00|1324.27|1307.17|1324.33|1307.23|1325.95|1308.85|1324.16|1307.06|344
1646908200000|2022-03-10 10:30:00|1324.42|1307.32|1324.35|1307.25|1325.11|1308.01|1321.81|1304.71|310
1646908500000|2022-03-10 10:35:00|1324.33|1307.23|1318.34|1301.24|1324.61|1307.51|1317.44|1300.34|380
1646908800000|2022-03-10 10:40:00|1318.33|1301.23|1321.85|1304.75|1324.27|1307.17|1318.27|1301.17|310
1646909100000|2022-03-10 10:45:00|1321.43|1304.33|1321.08|1303.98|1322.13|1305.03|1319.11|1302.01|326
1646909400000|2022-03-10 10:50:00|1321.04|1303.94|1318.05|1300.95|1321.64|1304.54|1317.83|1300.73|349
1646909700000|2022-03-10 10:55:00|1318.08|1300.98|1319.7|1302.6|1320.81|1303.71|1317.35|1300.25|352
1646910000000|2022-03-10 11:00:00|1319.67|1302.57|1318.07|1300.97|1319.84|1302.74|1317.2|1300.1|304
1646910300000|2022-03-10 11:05:00|1318.35|1301.25|1317.06|1299.96|1318.35|1301.25|1315.79|1298.69|383
1646910600000|2022-03-10 11:10:00|1317.05|1299.95|1321.27|1304.17|1321.62|1304.52|1316.18|1299.08|324
1646910900000|2022-03-10 11:15:00|1321.28|1304.18|1318.38|1301.28|1322.2|1305.1|1316.05|1298.95|352
1646911200000|2022-03-10 11:20:00|1318.36|1301.26|1320.85|1303.75|1321.49|1304.39|1318.18|1301.08|317
1646911500000|2022-03-10 11:25:00|1320.86|1303.76|1317.92|1300.82|1321.72|1304.62|1317.75|1300.65|386
1646911800000|2022-03-10 11:30:00|1317.97|1300.87|1318.31|1301.21|1319.08|1301.98|1316.14|1299.04|399
1646912100000|2022-03-10 11:35:00|1318.35|1301.25|1318.19|1301.09|1319.5|1302.4|1318.05|1300.95|407
1646912400000|2022-03-10 11:40:00|1318.18|1301.08|1320.81|1303.71|1321.63|1304.53|1318.05|1300.95|259
1646912700000|2022-03-10 11:45:00|1320.74|1303.64|1327.52|1310.42|1327.52|1310.42|1320.62|1303.52|280
1646913000000|2022-03-10 11:50:00|1327.1|1310|1327.3|1310.2|1328.54|1311.44|1325.61|1308.51|357
1646913300000|2022-03-10 11:55:00|1327.27|1310.17|1328.29|1311.19|1328.46|1311.36|1325.47|1308.37|357
1646913600000|2022-03-10 12:00:00|1328.22|1311.12|1324.32|1307.22|1328.38|1311.28|1324.24|1307.14|371
1646913900000|2022-03-10 12:05:00|1324.39|1307.29|1324.78|1307.68|1325.23|1308.13|1322.58|1305.48|412
1646914200000|2022-03-10 12:10:00|1324.81|1307.71|1329.31|1312.21|1329.88|1312.78|1324.81|1307.71|276
1646914500000|2022-03-10 12:15:00|1329.29|1312.19|1334.01|1316.91|1334.17|1317.07|1328.15|1311.05|361
1646914800000|2022-03-10 12:20:00|1334.23|1317.13|1334.21|1317.11|1334.23|1317.13|1330.61|1313.51|334
1646915100000|2022-03-10 12:25:00|1334.32|1317.22|1336.56|1319.46|1338.48|1321.38|1334.32|1317.22|430
1646915400000|2022-03-10 12:30:00|1336.58|1319.48|1331.11|1314.01|1336.68|1319.58|1331.11|1314.01|424
1646915700000|2022-03-10 12:35:00|1331.1|1314|1328.18|1311.08|1331.14|1314.04|1327.95|1310.85|387
1646916000000|2022-03-10 12:40:00|1328.15|1311.05|1329.38|1312.28|1335.15|1318.05|1328.15|1311.05|520
1646916300000|2022-03-10 12:45:00|1329.37|1312.27|1334.94|1317.84|1336.08|1318.98|1329.19|1312.09|499
1646916600000|2022-03-10 12:50:00|1334.93|1317.83|1334.07|1316.97|1335.04|1317.94|1332.23|1315.13|362
1646916900000|2022-03-10 12:55:00|1334.18|1317.08|1331.44|1314.34|1334.56|1317.46|1330.78|1313.68|412
1646917200000|2022-03-10 13:00:00|1331.46|1314.36|1333.69|1316.59|1333.87|1316.77|1330.52|1313.42|411
1646917500000|2022-03-10 13:05:00|1333.72|1316.62|1329.36|1312.26|1333.81|1316.71|1328.5|1311.4|425
1646917800000|2022-03-10 13:10:00|1329.34|1312.24|1329.18|1312.08|1330.28|1313.18|1328.37|1311.27|342
1646918100000|2022-03-10 13:15:00|1329.31|1312.21|1329.74|1312.64|1330.43|1313.33|1328.56|1311.46|418
1646918400000|2022-03-10 13:20:00|1329.73|1312.63|1328.9|1311.8|1331.06|1313.96|1327.23|1310.13|427
1646918700000|2022-03-10 13:25:00|1328.87|1311.77|1329.9|1312.8|1329.9|1312.8|1326.65|1309.55|396
1646919000000|2022-03-10 13:30:00|1329.87|1312.77|1348.25|1331.15|1352.41|1335.31|1328.69|1311.59|714
1646919300000|2022-03-10 13:35:00|1347.83|1330.73|1337.28|1320.18|1349.88|1332.78|1329.79|1312.69|684
1646919600000|2022-03-10 13:40:00|1337.31|1320.21|1308.07|1290.97|1337.67|1320.57|1307.77|1290.67|624
1646919900000|2022-03-10 13:45:00|1308.11|1291.01|1312.59|1295.49|1318|1300.9|1307.39|1290.29|685
1646920200000|2022-03-10 13:50:00|1312.65|1295.55|1323.87|1306.77|1328.78|1311.68|1312.05|1294.95|673
1646920500000|2022-03-10 13:55:00|1323.83|1306.73|1321.45|1304.35|1325.13|1308.03|1319.71|1302.61|530
1646920800000|2022-03-10 14:00:00|1321.41|1304.31|1326.01|1308.91|1326.01|1308.91|1320.06|1302.96|525
1646921100000|2022-03-10 14:05:00|1326.03|1308.93|1322.44|1305.34|1328.8|1311.7|1320.69|1303.59|481
1646921400000|2022-03-10 14:10:00|1322.33|1305.23|1326.49|1309.39|1326.95|1309.85|1320.9|1303.8|455
1646921700000|2022-03-10 14:15:00|1326.51|1309.41|1327.91|1310.81|1328.09|1310.99|1323.66|1306.56|510
1646922000000|2022-03-10 14:20:00|1327.92|1310.82|1324.29|1307.19|1328.14|1311.04|1323.59|1306.49|451
1646922300000|2022-03-10 14:25:00|1324.26|1307.16|1327.02|1309.92|1327.15|1310.05|1323.7|1306.6|521
1646922600000|2022-03-10 14:30:00|1327.26|1310.16|1325.39|1308.29|1329.99|1312.89|1314.26|1297.16|684
1646922900000|2022-03-10 14:35:00|1325.29|1308.19|1320.52|1303.42|1325.29|1308.19|1319.51|1302.41|604
1646923200000|2022-03-10 14:40:00|1320.38|1303.28|1329.1|1312|1331.15|1314.05|1320.38|1303.28|655
1646923500000|2022-03-10 14:45:00|1329.26|1312.16|1329.83|1312.73|1331.76|1314.66|1328.14|1311.04|612
1646923800000|2022-03-10 14:50:00|1329.56|1312.46|1332.92|1315.82|1333.68|1316.58|1329.56|1312.46|578
1646924100000|2022-03-10 14:55:00|1332.86|1315.76|1337.96|1320.86|1338.5|1321.4|1332.78|1315.68|580
1646924400000|2022-03-10 15:00:00|1338|1320.9|1333.26|1316.16|1340.34|1323.24|1331.93|1314.83|634
1646924700000|2022-03-10 15:05:00|1333.31|1316.21|1336.81|1319.71|1336.85|1319.75|1333.31|1316.21|592
1646925000000|2022-03-10 15:10:00|1337.03|1319.93|1341.79|1324.69|1342.78|1325.68|1337.02|1319.92|474
1646925300000|2022-03-10 15:15:00|1341.78|1324.68|1341.81|1324.71|1348.93|1331.83|1340.89|1323.79|767
1646925600000|2022-03-10 15:20:00|1341.77|1324.67|1337.12|1320.02|1343.72|1326.62|1336.8|1319.7|577
1646925900000|2022-03-10 15:25:00|1337.66|1320.56|1333.51|1316.41|1338.03|1320.93|1333.45|1316.35|215
1646926200000|2022-03-10 15:30:00|1333.5|1316.4|1327.74|1310.64|1334.74|1317.64|1326.03|1308.93|481
1646926500000|2022-03-10 15:35:00|1327.73|1310.63|1330.74|1313.64|1330.74|1313.64|1327.2|1310.1|347
1646926800000|2022-03-10 15:40:00|1330.72|1313.62|1335.44|1318.34|1336|1318.9|1330.72|1313.62|292
1646927100000|2022-03-10 15:45:00|1335.49|1318.39|1340.8|1323.7|1343.08|1325.98|1335.44|1318.34|359
1646927400000|2022-03-10 15:50:00|1340.52|1323.42|1334.4|1317.3|1340.74|1323.64|1333.22|1316.12|387
1646927700000|2022-03-10 15:55:00|1334.34|1317.24|1336.15|1319.05|1336.19|1319.09|1333.25|1316.15|275
1646928000000|2022-03-10 16:00:00|1336.14|1319.04|1338.48|1321.38|1339.72|1322.62|1331.88|1314.78|359
1646928300000|2022-03-10 16:05:00|1338.44|1321.34|1335.98|1318.88|1339.11|1322.01|1331.42|1314.32|416
1646928600000|2022-03-10 16:10:00|1336.08|1318.98|1338.06|1320.96|1338.3|1321.2|1332.4|1315.3|574
1646928900000|2022-03-10 16:15:00|1338.13|1321.03|1336.41|1319.31|1338.14|1321.04|1333.37|1316.27|520
1646929200000|2022-03-10 16:20:00|1336.43|1319.33|1335.26|1318.16|1339.11|1322.01|1335.23|1318.13|463
1646929500000|2022-03-10 16:25:00|1335.24|1318.14|1333.9|1316.8|1335.33|1318.23|1330.02|1312.92|474
1646929800000|2022-03-10 16:30:00|1333.86|1316.76|1331.25|1314.15|1335.02|1317.92|1330.98|1313.88|503
1646930100000|2022-03-10 16:35:00|1331.16|1314.06|1328.77|1311.67|1332.33|1315.23|1328.71|1311.61|493
1646930400000|2022-03-10 16:40:00|1328.81|1311.71|1327.22|1310.12|1330.66|1313.56|1325.07|1307.97|449
1646930700000|2022-03-10 16:45:00|1327.23|1310.13|1323.78|1306.68|1327.34|1310.24|1321.25|1304.15|510
1646931000000|2022-03-10 16:50:00|1324|1306.9|1331.02|1313.92|1331.82|1314.72|1323.84|1306.74|321
1646931300000|2022-03-10 16:55:00|1330.99|1313.89|1333.13|1316.03|1333.16|1316.06|1330.54|1313.44|336
1646931600000|2022-03-10 17:00:00|1333.16|1316.06|1332.25|1315.15|1333.99|1316.89|1331.23|1314.13|293
1646931900000|2022-03-10 17:05:00|1332.31|1315.21|1326.35|1309.25|1332.6|1315.5|1326.25|1309.15|384
1646932200000|2022-03-10 17:10:00|1326.25|1309.15|1326.02|1308.92|1328.19|1311.09|1324.38|1307.28|337
1646932500000|2022-03-10 17:15:00|1326.17|1309.07|1327.65|1310.55|1328.58|1311.48|1325.75|1308.65|397
1646932800000|2022-03-10 17:20:00|1327.66|1310.56|1332.85|1315.75|1333.3|1316.2|1327.3|1310.2|401
1646933100000|2022-03-10 17:25:00|1333.02|1315.92|1334.54|1317.44|1335.22|1318.12|1331.42|1314.32|417
1646933400000|2022-03-10 17:30:00|1334.58|1317.48|1332.79|1315.69|1335.8|1318.7|1332.58|1315.48|343
1646933700000|2022-03-10 17:35:00|1332.77|1315.67|1329.67|1312.57|1333.14|1316.04|1326.15|1309.05|438
1646934000000|2022-03-10 17:40:00|1329.64|1312.54|1334.22|1317.12|1335.17|1318.07|1327.81|1310.71|333
1646934300000|2022-03-10 17:45:00|1334.18|1317.08|1335.08|1317.98|1335.99|1318.89|1333.09|1315.99|358
1646934600000|2022-03-10 17:50:00|1335.13|1318.03|1332.02|1314.92|1335.96|1318.86|1330.05|1312.95|420
1646934900000|2022-03-10 17:55:00|1332.05|1314.95|1327.58|1310.48|1332.44|1315.34|1324.44|1307.34|417
1646935200000|2022-03-10 18:00:00|1327.52|1310.42|1324.24|1307.14|1328.19|1311.09|1323.8|1306.7|366
1646935500000|2022-03-10 18:05:00|1324.21|1307.11|1326.36|1309.26|1328.28|1311.18|1324.14|1307.04|343
1646935800000|2022-03-10 18:10:00|1326.37|1309.27|1323.6|1306.5|1329.57|1312.47|1323.31|1306.21|518
1646936100000|2022-03-10 18:15:00|1323.77|1306.67|1326.59|1309.49|1327.33|1310.23|1321.74|1304.64|467
1646936400000|2022-03-10 18:20:00|1326.55|1309.45|1324.6|1307.5|1328.28|1311.18|1324.32|1307.22|424
1646936700000|2022-03-10 18:25:00|1324.62|1307.52|1322.38|1305.28|1325.17|1308.07|1321.12|1304.02|433
1646937000000|2022-03-10 18:30:00|1322.29|1305.19|1328.74|1311.64|1328.74|1311.64|1322.2|1305.1|450
1646937300000|2022-03-10 18:35:00|1328.81|1311.71|1328.45|1311.35|1328.92|1311.82|1326.21|1309.11|432
1646937600000|2022-03-10 18:40:00|1328.31|1311.21|1328.77|1311.67|1330.01|1312.91|1327.26|1310.16|438
1646937900000|2022-03-10 18:45:00|1328.72|1311.62|1331.84|1314.74|1331.97|1314.87|1328.72|1311.62|480
1646938200000|2022-03-10 18:50:00|1331.77|1314.67|1332.02|1314.92|1332.18|1315.08|1330.66|1313.56|457
1646938500000|2022-03-10 18:55:00|1332.06|1314.96|1331.23|1314.13|1332.85|1315.75|1330.07|1312.97|519
1646938800000|2022-03-10 19:00:00|1331.3|1314.2|1337.1|1320|1337.11|1320.01|1329.08|1311.98|524
1646939100000|2022-03-10 19:05:00|1337.2|1320.1|1336.13|1319.03|1338.9|1321.8|1335.01|1317.91|462
1646939400000|2022-03-10 19:10:00|1336.03|1318.93|1335.66|1318.56|1337.2|1320.1|1335.17|1318.07|447
1646939700000|2022-03-10 19:15:00|1335.65|1318.55|1335.32|1318.22|1336.99|1319.89|1334.72|1317.62|507
1646940000000|2022-03-10 19:20:00|1335.34|1318.24|1335.19|1318.09|1337.73|1320.63|1334.58|1317.48|495
1646940300000|2022-03-10 19:25:00|1335.14|1318.04|1337.15|1320.05|1337.24|1320.14|1334.76|1317.66|403
1646940600000|2022-03-10 19:30:00|1337.17|1320.07|1338.29|1321.19|1338.29|1321.19|1334.77|1317.67|478
1646940900000|2022-03-10 19:35:00|1338.16|1321.06|1337.08|1319.98|1338.53|1321.43|1337.03|1319.93|407
1646941200000|2022-03-10 19:40:00|1337.14|1320.04|1334.89|1317.79|1337.15|1320.05|1334.61|1317.51|438
1646941500000|2022-03-10 19:45:00|1334.8|1317.7|1339.61|1322.51|1342.15|1325.05|1333.22|1316.12|608
1646941800000|2022-03-10 19:50:00|1339.6|1322.5|1337.1|1320|1339.93|1322.83|1336.38|1319.28|472
1646942100000|2022-03-10 19:55:00|1337.12|1320.02|1341.24|1324.14|1341.6|1324.5|1337.1|1320|430
1646942400000|2022-03-10 20:00:00|1341.23|1324.13|1339.25|1322.15|1341.31|1324.21|1338.84|1321.74|484
1646942700000|2022-03-10 20:05:00|1339.15|1322.05|1336.29|1319.19|1339.36|1322.26|1335.67|1318.57|380
1646943000000|2022-03-10 20:10:00|1336.3|1319.2|1335.28|1318.18|1336.31|1319.21|1334.15|1317.05|368
1646943300000|2022-03-10 20:15:00|1335.32|1318.22|1335.08|1317.98|1336.1|1319|1334.15|1317.05|342
1646943600000|2022-03-10 20:20:00|1335.09|1317.99|1331.98|1314.88|1335.39|1318.29|1331.1|1314|383
1646943900000|2022-03-10 20:25:00|1331.97|1314.87|1332.44|1315.34|1332.52|1315.42|1331.09|1313.99|366
1646944200000|2022-03-10 20:30:00|1332.41|1315.31|1332.47|1315.37|1332.63|1315.53|1331.37|1314.27|353
1646944500000|2022-03-10 20:35:00|1332.33|1315.23|1332.02|1314.92|1333.08|1315.98|1330.83|1313.73|370
1646944800000|2022-03-10 20:40:00|1332.03|1314.93|1334.44|1317.34|1335.11|1318.01|1332.03|1314.93|440
1646945100000|2022-03-10 20:45:00|1334.35|1317.25|1335.15|1318.05|1335.5|1318.4|1333.53|1316.43|559
1646945400000|2022-03-10 20:50:00|1335.2|1318.1|1339.12|1322.02|1339.18|1322.08|1335.1|1318|531
1646945700000|2022-03-10 20:55:00|1339.11|1322.01|1339.31|1322.21|1342.02|1324.92|1339|1321.9|456
1646946000000|2022-03-10 21:00:00|1339.26|1322.16|1337.14|1320.04|1340.23|1323.13|1337.14|1320.04|394
1646946300000|2022-03-10 21:05:00|1337.21|1320.11|1338.16|1321.06|1338.46|1321.36|1335.74|1318.64|412
1646946600000|2022-03-10 21:10:00|1338.05|1320.95|1338.23|1321.13|1338.7|1321.6|1337.23|1320.13|291
1646946900000|2022-03-10 21:15:00|1338.22|1321.12|1337.13|1320.03|1338.26|1321.16|1335.42|1318.32|397
1646947200000|2022-03-10 21:20:00|1337.11|1320.01|1334.03|1316.93|1337.14|1320.04|1333.23|1316.13|332
1646947500000|2022-03-10 21:25:00|1334|1316.9|1333.15|1316.05|1334.25|1317.15|1332.71|1315.61|192
1646947800000|2022-03-10 21:30:00|1333.08|1315.98|1333.03|1315.93|1334.5|1317.4|1332.6|1315.5|217
1646948100000|2022-03-10 21:35:00|1333.14|1316.04|1333.87|1316.77|1334.08|1316.98|1333.03|1315.93|311
1646948400000|2022-03-10 21:40:00|1333.5|1316.4|1330.08|1312.98|1334.08|1316.98|1330.01|1312.91|244
1646948700000|2022-03-10 21:45:00|1329.92|1312.82|1329.62|1312.52|1331.09|1313.99|1329.32|1312.22|270
1646949000000|2022-03-10 21:50:00|1329.59|1312.49|1330.15|1313.05|1331.26|1314.16|1329.07|1311.97|321
1646949300000|2022-03-10 21:55:00|1330.13|1313.03|1327.86|1310.76|1330.95|1313.85|1327.19|1310.09|248
1646949600000|2022-03-10 22:00:00|1327.85|1310.75|1321.65|1304.55|1328.1|1311|1321.55|1304.45|264
1646949900000|2022-03-10 22:05:00|1321.63|1304.53|1324.27|1307.17|1325.2|1308.1|1320.07|1302.97|142
1646950200000|2022-03-10 22:10:00|1324.05|1306.95|1324.1|1307|1325.1|1308|1323.46|1306.36|125
1646950500000|2022-03-10 22:15:00|1324.07|1306.97|1324.05|1306.95|1325.44|1308.34|1322.97|1305.87|87
1646950800000|2022-03-10 22:20:00|1323.94|1306.84|1323.97|1306.87|1325.13|1308.03|1323.11|1306.01|70
1646951100000|2022-03-10 22:25:00|1324.05|1306.95|1323.46|1306.36|1324.05|1306.95|1323.05|1305.95|30
1646951400000|2022-03-10 22:30:00|1323.48|1306.38|1325.04|1307.94|1325.11|1308.01|1323.25|1306.15|62
1646951700000|2022-03-10 22:35:00|1325.14|1308.04|1327.72|1310.62|1327.72|1310.62|1325.02|1307.92|93
1646952000000|2022-03-10 22:40:00|1327.67|1310.57|1329.19|1312.09|1329.33|1312.23|1327.67|1310.57|77
1646952300000|2022-03-10 22:45:00|1329.25|1312.15|1330.1|1313|1332.34|1315.24|1329.19|1312.09|192
1646952600000|2022-03-10 22:50:00|1330.15|1313.05|1330.1|1313|1331.06|1313.96|1329.39|1312.29|144
1646952900000|2022-03-10 22:55:00|1330.66|1313.56|1331.27|1314.17|1331.63|1314.53|1329.89|1312.79|222
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1333.04|1315.94|1333.16|1316.06|1330.35|1313.25|196
1646953500000|2022-03-10 23:05:00|1333.07|1315.97|1334.06|1316.96|1334.98|1317.88|1332.96|1315.86|124
1646953800000|2022-03-10 23:10:00|1334.09|1316.99|1334.93|1317.83|1335.78|1318.68|1333.1|1316|366
1646954100000|2022-03-10 23:15:00|1334.95|1317.85|1335.84|1318.74|1335.99|1318.89|1334.87|1317.77|331
1646954400000|2022-03-10 23:20:00|1335.82|1318.72|1331.14|1314.04|1335.98|1318.88|1329.41|1312.31|406
1646954700000|2022-03-10 23:25:00|1331.13|1314.03|1333.96|1316.86|1334.5|1317.4|1330.68|1313.58|284
1646955000000|2022-03-10 23:30:00|1333.92|1316.82|1332.3|1315.2|1335.05|1317.95|1332.06|1314.96|322
1646955300000|2022-03-10 23:35:00|1332.29|1315.19|1331.26|1314.16|1333.12|1316.02|1331.02|1313.92|268
1646955600000|2022-03-10 23:40:00|1331.27|1314.17|1328.97|1311.87|1331.33|1314.23|1328.85|1311.75|352
1646955900000|2022-03-10 23:45:00|1329.08|1311.98|1325.2|1308.1|1329.12|1312.02|1325.2|1308.1|315
1646956200000|2022-03-10 23:50:00|1324.68|1307.58|1327.64|1310.54|1328.05|1310.95|1323.87|1306.77|305
1646956500000|2022-03-10 23:55:00|1327.67|1310.57|1326.31|1309.21|1328.07|1310.97|1325.05|1307.95|379
1646956800000|2022-03-11 00:00:00|1326.35|1309.25|1324|1306.9|1329.05|1311.95|1319.06|1301.96|542
1646957100000|2022-03-11 00:05:00|1323.85|1306.75|1323.26|1306.16|1326.85|1309.75|1323.25|1306.15|313
1646957400000|2022-03-11 00:10:00|1323.23|1306.13|1326.3|1309.2|1328.09|1310.99|1323.17|1306.07|371
1646957700000|2022-03-11 00:15:00|1326.53|1309.43|1325.31|1308.21|1326.94|1309.84|1323|1305.9|418
1646958000000|2022-03-11 00:20:00|1325.39|1308.29|1326.97|1309.87|1326.99|1309.89|1324.89|1307.79|225
1646958300000|2022-03-11 00:25:00|1326.99|1309.89|1320.32|1303.22|1328.99|1311.89|1319.08|1301.98|326
1646958600000|2022-03-11 00:30:00|1320.56|1303.46|1326.14|1309.04|1327.81|1310.71|1314.8|1297.7|498
1646958900000|2022-03-11 00:35:00|1326.16|1309.06|1321.48|1304.38|1328.07|1310.97|1320.2|1303.1|476
1646959200000|2022-03-11 00:40:00|1321.54|1304.44|1320.24|1303.14|1322.89|1305.79|1319.15|1302.05|455
1646959500000|2022-03-11 00:45:00|1320.25|1303.15|1323.26|1306.16|1323.97|1306.87|1319.63|1302.53|387
1646959800000|2022-03-11 00:50:00|1323.25|1306.15|1320.99|1303.89|1324.99|1307.89|1320.08|1302.98|352
1646960100000|2022-03-11 00:55:00|1321.01|1303.91|1321.92|1304.82|1322.17|1305.07|1319.63|1302.53|321
1646960400000|2022-03-11 01:00:00|1321.91|1304.81|1309|1291.9|1322.38|1305.28|1308.35|1291.25|541
1646960700000|2022-03-11 01:05:00|1308.98|1291.88|1314.04|1296.94|1315.7|1298.6|1307.31|1290.21|593
1646961000000|2022-03-11 01:10:00|1313.74|1296.64|1312.39|1295.29|1313.99|1296.89|1309.52|1292.42|597
1646961300000|2022-03-11 01:15:00|1312.2|1295.1|1314.04|1296.94|1315.28|1298.18|1307.8|1290.7|528
1646961600000|2022-03-11 01:20:00|1314.03|1296.93|1310.95|1293.85|1315.82|1298.72|1310.46|1293.36|503
1646961900000|2022-03-11 01:25:00|1310.96|1293.86|1305.74|1288.64|1312.21|1295.11|1305.23|1288.13|672
1646962200000|2022-03-11 01:30:00|1305.71|1288.61|1308.97|1291.87|1309.08|1291.98|1304.8|1287.7|533
1646962500000|2022-03-11 01:35:00|1308.92|1291.82|1309.96|1292.86|1313.9|1296.8|1307.31|1290.21|569
1646962800000|2022-03-11 01:40:00|1309.95|1292.85|1311.86|1294.76|1311.86|1294.76|1308.99|1291.89|368
1646963100000|2022-03-11 01:45:00|1312.05|1294.95|1307.77|1290.67|1312.17|1295.07|1307.17|1290.07|421
1646963400000|2022-03-11 01:50:00|1307.66|1290.56|1302.34|1285.24|1307.71|1290.61|1301.83|1284.73|585
1646963700000|2022-03-11 01:55:00|1302.25|1285.15|1304.91|1287.81|1305.65|1288.55|1301.92|1284.82|531
1646964000000|2022-03-11 02:00:00|1304.96|1287.86|1306.93|1289.83|1309.05|1291.95|1303.66|1286.56|413
1646964300000|2022-03-11 02:05:00|1306.88|1289.78|1302.18|1285.08|1307.63|1290.53|1302|1284.9|436
1646964600000|2022-03-11 02:10:00|1302.27|1285.17|1291.28|1274.18|1302.39|1285.29|1290.15|1273.05|691
1646964900000|2022-03-11 02:15:00|1291.32|1274.22|1292.79|1275.69|1296.02|1278.92|1290.9|1273.8|474
1646965200000|2022-03-11 02:20:00|1292.8|1275.7|1301.11|1284.01|1301.13|1284.03|1292.55|1275.45|455
1646965500000|2022-03-11 02:25:00|1301.13|1284.03|1299.47|1282.37|1301.9|1284.8|1295.41|1278.31|403
1646965800000|2022-03-11 02:30:00|1299.41|1282.31|1296.21|1279.11|1301.66|1284.56|1296.05|1278.95|513
1646966100000|2022-03-11 02:35:00|1296.19|1279.09|1296.29|1279.19|1298.01|1280.91|1294.52|1277.42|393
1646966400000|2022-03-11 02:40:00|1296.3|1279.2|1295.1|1278|1297.13|1280.03|1295.1|1278|360
1646966700000|2022-03-11 02:45:00|1295.38|1278.28|1297.11|1280.01|1298.92|1281.82|1295.1|1278|398
1646967000000|2022-03-11 02:50:00|1297.1|1280|1299|1281.9|1299.31|1282.21|1291.17|1274.07|454
1646967300000|2022-03-11 02:55:00|1298.99|1281.89|1293.66|1276.56|1299.31|1282.21|1291.88|1274.78|521
1646967600000|2022-03-11 03:00:00|1293.71|1276.61|1293.82|1276.72|1298.11|1281.01|1292.24|1275.14|534
1646967900000|2022-03-11 03:05:00|1293.76|1276.66|1298.94|1281.84|1298.94|1281.84|1293.54|1276.44|349
1646968200000|2022-03-11 03:10:00|1298.99|1281.89|1298.79|1281.69|1300.34|1283.24|1296.2|1279.1|345
1646968500000|2022-03-11 03:15:00|1298.73|1281.63|1297.04|1279.94|1298.73|1281.63|1295.25|1278.15|412
1646968800000|2022-03-11 03:20:00|1297.02|1279.92|1300.07|1282.97|1301.12|1284.02|1297.01|1279.91|267
1646969100000|2022-03-11 03:25:00|1300.06|1282.96|1300.45|1283.35|1302.52|1285.42|1299.04|1281.94|407
1646969400000|2022-03-11 03:30:00|1300.41|1283.31|1303.19|1286.09|1305.29|1288.19|1300.01|1282.91|567
1646969700000|2022-03-11 03:35:00|1303.2|1286.1|1300.95|1283.85|1303.76|1286.66|1299.01|1281.91|495
1646970000000|2022-03-11 03:40:00|1300.93|1283.83|1301.16|1284.06|1302.44|1285.34|1300.3|1283.2|487
1646970300000|2022-03-11 03:45:00|1301.15|1284.05|1302.05|1284.95|1302.32|1285.22|1301.1|1284|389
1646970600000|2022-03-11 03:50:00|1302.02|1284.92|1304.55|1287.45|1306.74|1289.64|1300.4|1283.3|450
1646970900000|2022-03-11 03:55:00|1304.48|1287.38|1305.18|1288.08|1306.77|1289.67|1304.22|1287.12|433
1646971200000|2022-03-11 04:00:00|1305.21|1288.11|1303.27|1286.17|1306.08|1288.98|1301.45|1284.35|503
1646971500000|2022-03-11 04:05:00|1303.11|1286.01|1303.33|1286.23|1304.02|1286.92|1302.3|1285.2|372
1646971800000|2022-03-11 04:10:00|1303.34|1286.24|1302.11|1285.01|1303.64|1286.54|1300.56|1283.46|441
1646972100000|2022-03-11 04:15:00|1302.08|1284.98|1302.41|1285.31|1303.68|1286.58|1301.21|1284.11|412
1646972400000|2022-03-11 04:20:00|1302.31|1285.21|1298.29|1281.19|1302.69|1285.59|1298.2|1281.1|468
1646972700000|2022-03-11 04:25:00|1298.24|1281.14|1298.67|1281.57|1299.26|1282.16|1297.65|1280.55|181
1646973000000|2022-03-11 04:30:00|1298.81|1281.71|1299.42|1282.32|1300.14|1283.04|1298.27|1281.17|454
1646973300000|2022-03-11 04:35:00|1299.48|1282.38|1298.55|1281.45|1300.77|1283.67|1298.52|1281.42|309
1646973600000|2022-03-11 04:40:00|1298.65|1281.55|1298.41|1281.31|1299.55|1282.45|1298.19|1281.09|358
1646973900000|2022-03-11 04:45:00|1298.46|1281.36|1292.12|1275.02|1298.65|1281.55|1291.36|1274.26|299
1646974200000|2022-03-11 04:50:00|1292.11|1275.01|1294.34|1277.24|1296.09|1278.99|1291.95|1274.85|313
1646974500000|2022-03-11 04:55:00|1294.35|1277.25|1296.19|1279.09|1298.16|1281.06|1294.34|1277.24|232
1646974800000|2022-03-11 05:00:00|1296.23|1279.13|1295.8|1278.7|1296.88|1279.78|1294.85|1277.75|331
1646975100000|2022-03-11 05:05:00|1295.76|1278.66|1300.45|1283.35|1302.26|1285.16|1295.1|1278|444
1646975400000|2022-03-11 05:10:00|1300.44|1283.34|1300.52|1283.42|1301.09|1283.99|1299.21|1282.11|277
1646975700000|2022-03-11 05:15:00|1300.51|1283.41|1301.09|1283.99|1302.2|1285.1|1299.2|1282.1|326
1646976000000|2022-03-11 05:20:00|1301.08|1283.98|1304.23|1287.13|1306.19|1289.09|1300.38|1283.28|308
1646976300000|2022-03-11 05:25:00|1304.26|1287.16|1305.14|1288.04|1306.15|1289.05|1302.85|1285.75|392
1646976600000|2022-03-11 05:30:00|1305.16|1288.06|1306.06|1288.96|1306.68|1289.58|1304.5|1287.4|370
1646976900000|2022-03-11 05:35:00|1306.07|1288.97|1315.3|1298.2|1315.43|1298.33|1305.95|1288.85|319
1646977200000|2022-03-11 05:40:00|1315.32|1298.22|1312.28|1295.18|1317.04|1299.94|1310.61|1293.51|459
1646977500000|2022-03-11 05:45:00|1312.18|1295.08|1313.7|1296.6|1314.16|1297.06|1310.72|1293.62|441
1646977800000|2022-03-11 05:50:00|1313.87|1296.77|1317.01|1299.91|1317.04|1299.94|1313.62|1296.52|347
1646978100000|2022-03-11 05:55:00|1316.97|1299.87|1315.54|1298.44|1317.04|1299.94|1315.09|1297.99|528
1646978400000|2022-03-11 06:00:00|1315.53|1298.43|1315.95|1298.85|1316.12|1299.02|1313.33|1296.23|635
1646978700000|2022-03-11 06:05:00|1315.8|1298.7|1318.05|1300.95|1318.14|1301.04|1315.51|1298.41|393
1646979000000|2022-03-11 06:10:00|1318|1300.9|1315.14|1298.04|1318.05|1300.95|1315.08|1297.98|313
1646979300000|2022-03-11 06:15:00|1315.15|1298.05|1317.5|1300.4|1317.87|1300.77|1314.03|1296.93|334
1646979600000|2022-03-11 06:20:00|1317.31|1300.21|1316.01|1298.91|1317.39|1300.29|1314.43|1297.33|378
1646979900000|2022-03-11 06:25:00|1316.03|1298.93|1329.29|1312.19|1330.08|1312.98|1315.51|1298.41|482
1646980200000|2022-03-11 06:30:00|1329.25|1312.15|1325.55|1308.45|1330.06|1312.96|1322.24|1305.14|569
1646980500000|2022-03-11 06:35:00|1325.54|1308.44|1330.21|1313.11|1331.27|1314.17|1325.02|1307.92|371
1646980800000|2022-03-11 06:40:00|1330.24|1313.14|1328.07|1310.97|1331.02|1313.92|1326.06|1308.96|367
1646981100000|2022-03-11 06:45:00|1328.03|1310.93|1324.29|1307.19|1328.11|1311.01|1323.4|1306.3|299
1646981400000|2022-03-11 06:50:00|1324.17|1307.07|1324.97|1307.87|1325.08|1307.98|1322.12|1305.02|273
1646981700000|2022-03-11 06:55:00|1324.94|1307.84|1330.95|1313.85|1331.03|1313.93|1324.43|1307.33|344
1646982000000|2022-03-11 07:00:00|1330.96|1313.86|1337.22|1320.12|1337.92|1320.82|1330.73|1313.63|411
1646982300000|2022-03-11 07:05:00|1337.21|1320.11|1337.09|1319.99|1338.8|1321.7|1335.31|1318.21|523
1646982600000|2022-03-11 07:10:00|1337.08|1319.98|1334.14|1317.04|1337.36|1320.26|1334.14|1317.04|572
1646982900000|2022-03-11 07:15:00|1334.11|1317.01|1332.69|1315.59|1334.39|1317.29|1332.2|1315.1|519
1646983200000|2022-03-11 07:20:00|1332.65|1315.55|1336|1318.9|1336|1318.9|1330.27|1313.17|358
1646983500000|2022-03-11 07:25:00|1336.1|1319|1341.58|1324.48|1342.36|1325.26|1335.37|1318.27|380
1646983800000|2022-03-11 07:30:00|1341.63|1324.53|1340.7|1323.6|1342.18|1325.08|1337.71|1320.61|421
1646984100000|2022-03-11 07:35:00|1340.69|1323.59|1340.52|1323.42|1342.02|1324.92|1338.57|1321.47|393
1646984400000|2022-03-11 07:40:00|1340.47|1323.37|1340.88|1323.78|1342.59|1325.49|1338.99|1321.89|410
1646984700000|2022-03-11 07:45:00|1340.85|1323.75|1344.07|1326.97|1344.07|1326.97|1339.85|1322.75|293
1646985000000|2022-03-11 07:50:00|1344.81|1327.71|1343.35|1326.25|1346.14|1329.04|1343.35|1326.25|233
1646985300000|2022-03-11 07:55:00|1343.38|1326.28|1340.89|1323.79|1343.38|1326.28|1338.84|1321.74|350
1646985600000|2022-03-11 08:00:00|1340.85|1323.75|1335.11|1318.01|1341.12|1324.02|1335.1|1318|500
1646985900000|2022-03-11 08:05:00|1335.17|1318.07|1339.11|1322.01|1339.25|1322.15|1335.16|1318.06|304
1646986200000|2022-03-11 08:10:00|1339.17|1322.07|1337.29|1320.19|1339.22|1322.12|1335.65|1318.55|329
1646986500000|2022-03-11 08:15:00|1337.33|1320.23|1334.63|1317.53|1339.25|1322.15|1334.38|1317.28|423
1646986800000|2022-03-11 08:20:00|1334.61|1317.51|1337.2|1320.1|1337.23|1320.13|1334.27|1317.17|330
1646987100000|2022-03-11 08:25:00|1337.19|1320.09|1332.75|1315.65|1337.83|1320.73|1331.88|1314.78|348
1646987400000|2022-03-11 08:30:00|1332.68|1315.58|1329.17|1312.07|1332.69|1315.59|1328.3|1311.2|398
1646987700000|2022-03-11 08:35:00|1329.36|1312.26|1331.21|1314.11|1332.55|1315.45|1329.06|1311.96|482
1646988000000|2022-03-11 08:40:00|1331.14|1314.04|1333.79|1316.69|1333.79|1316.69|1330.84|1313.74|475
1646988300000|2022-03-11 08:45:00|1333.65|1316.55|1334.67|1317.57|1336.1|1319|1333.62|1316.52|308
1646988600000|2022-03-11 08:50:00|1334.32|1317.22|1331.53|1314.43|1335.13|1318.03|1331.53|1314.43|470
1646988900000|2022-03-11 08:55:00|1331.55|1314.45|1331.72|1314.62|1334.63|1317.53|1330.75|1313.65|432
1646989200000|2022-03-11 09:00:00|1331.69|1314.59|1334.38|1317.28|1334.72|1317.62|1331.55|1314.45|341
1646989500000|2022-03-11 09:05:00|1334.44|1317.34|1334.64|1317.54|1335.84|1318.74|1333.84|1316.74|358
1646989800000|2022-03-11 09:10:00|1334.67|1317.57|1333.75|1316.65|1334.7|1317.6|1332.83|1315.73|292
1646990100000|2022-03-11 09:15:00|1333.92|1316.82|1336.55|1319.45|1337.16|1320.06|1332.82|1315.72|361
1646990400000|2022-03-11 09:20:00|1336.62|1319.52|1336.19|1319.09|1336.73|1319.63|1334.2|1317.1|349
1646990700000|2022-03-11 09:25:00|1336.22|1319.12|1337.17|1320.07|1337.67|1320.57|1335.66|1318.56|392
1646991000000|2022-03-11 09:30:00|1337.27|1320.17|1334.46|1317.36|1337.3|1320.2|1333.91|1316.81|422
1646991300000|2022-03-11 09:35:00|1334.47|1317.37|1331.92|1314.82|1334.84|1317.74|1331.86|1314.76|296
1646991600000|2022-03-11 09:40:00|1331.98|1314.88|1331.19|1314.09|1333.98|1316.88|1330.48|1313.38|311
1646991900000|2022-03-11 09:45:00|1331.11|1314.01|1328.87|1311.77|1331.65|1314.55|1327.42|1310.32|374
1646992200000|2022-03-11 09:50:00|1328.93|1311.83|1331.63|1314.53|1332.26|1315.16|1328.82|1311.72|324
1646992500000|2022-03-11 09:55:00|1331.65|1314.55|1330.7|1313.6|1332.16|1315.06|1329.84|1312.74|349
1646992800000|2022-03-11 10:00:00|1330.69|1313.59|1334.56|1317.46|1334.56|1317.46|1330.44|1313.34|417
1646993100000|2022-03-11 10:05:00|1334.48|1317.38|1333.16|1316.06|1335.13|1318.03|1331.68|1314.58|417
1646993400000|2022-03-11 10:10:00|1333.15|1316.05|1332.76|1315.66|1334.72|1317.62|1332.45|1315.35|367
1646993700000|2022-03-11 10:15:00|1332.73|1315.63|1332.15|1315.05|1335.46|1318.36|1331.05|1313.95|420
1646994000000|2022-03-11 10:20:00|1332.12|1315.02|1332.85|1315.75|1333.64|1316.54|1330.2|1313.1|416
1646994300000|2022-03-11 10:25:00|1332.88|1315.78|1334.33|1317.23|1335.27|1318.17|1332.83|1315.73|248
1646994600000|2022-03-11 10:30:00|1334.26|1317.16|1333.46|1316.36|1335.36|1318.26|1332.88|1315.78|352
1646994900000|2022-03-11 10:35:00|1333.31|1316.21|1331.42|1314.32|1333.32|1316.22|1330.7|1313.6|411
1646995200000|2022-03-11 10:40:00|1331.38|1314.28|1331.4|1314.3|1332.47|1315.37|1330.34|1313.24|345
1646995500000|2022-03-11 10:45:00|1331.37|1314.27|1333.78|1316.68|1334.06|1316.96|1330.5|1313.4|261
1646995800000|2022-03-11 10:50:00|1333.71|1316.61|1333.98|1316.88|1334.53|1317.43|1333.11|1316.01|302
1646996100000|2022-03-11 10:55:00|1334.12|1317.02|1335.28|1318.18|1335.99|1318.89|1334.06|1316.96|304
1646996400000|2022-03-11 11:00:00|1335.22|1318.12|1331.43|1314.33|1336.11|1319.01|1330.42|1313.32|539
1646996700000|2022-03-11 11:05:00|1331.52|1314.42|1333.14|1316.04|1333.37|1316.27|1331.28|1314.18|332
1646997000000|2022-03-11 11:10:00|1333.11|1316.01|1331.99|1314.89|1334.35|1317.25|1331.06|1313.96|349
1646997300000|2022-03-11 11:15:00|1332.02|1314.92|1329.17|1312.07|1332.52|1315.42|1328.97|1311.87|453
1646997600000|2022-03-11 11:20:00|1329.19|1312.09|1338.35|1321.25|1347.32|1330.22|1323.98|1306.88|620
1646997900000|2022-03-11 11:25:00|1338.08|1320.98|1341.87|1324.77|1344.48|1327.38|1336.59|1319.49|732
1646998200000|2022-03-11 11:30:00|1341.97|1324.87|1353.08|1335.98|1354.23|1337.13|1341.95|1324.85|558
1646998500000|2022-03-11 11:35:00|1353.07|1335.97|1357.3|1340.2|1360.46|1343.36|1351.18|1334.08|575
1646998800000|2022-03-11 11:40:00|1357.29|1340.19|1363.05|1345.95|1364.4|1347.3|1355.83|1338.73|650
1646999100000|2022-03-11 11:45:00|1363.08|1345.98|1367.7|1350.6|1369.25|1352.15|1359.35|1342.25|673
1646999400000|2022-03-11 11:50:00|1367.73|1350.63|1356.15|1339.05|1369.11|1352.01|1353.5|1336.4|675
1646999700000|2022-03-11 11:55:00|1356.14|1339.04|1361.29|1344.19|1362.89|1345.79|1356.14|1339.04|549
1647000000000|2022-03-11 12:00:00|1361.18|1344.08|1362.39|1345.29|1364.17|1347.07|1358.7|1341.6|619
1647000300000|2022-03-11 12:05:00|1362.37|1345.27|1366.75|1349.65|1367.44|1350.34|1357.91|1340.81|649
1647000600000|2022-03-11 12:10:00|1366.74|1349.64|1360.61|1343.51|1366.82|1349.72|1360.57|1343.47|668
1647000900000|2022-03-11 12:15:00|1360.65|1343.55|1361.02|1343.92|1361.84|1344.74|1359.94|1342.84|532
1647001200000|2022-03-11 12:20:00|1361.03|1343.93|1363.6|1346.5|1363.82|1346.72|1359.28|1342.18|506
1647001500000|2022-03-11 12:25:00|1363.48|1346.38|1365.19|1348.09|1365.19|1348.09|1359.76|1342.66|622
1647001800000|2022-03-11 12:30:00|1365.13|1348.03|1369.54|1352.44|1373.21|1356.11|1364.29|1347.19|462
1647002100000|2022-03-11 12:35:00|1369.6|1352.5|1368.16|1351.06|1369.6|1352.5|1363.39|1346.29|607
1647002400000|2022-03-11 12:40:00|1368.08|1350.98|1363.54|1346.44|1368.14|1351.04|1362.58|1345.48|501
1647002700000|2022-03-11 12:45:00|1363.51|1346.41|1359.52|1342.42|1365.96|1348.86|1358.95|1341.85|570
1647003000000|2022-03-11 12:50:00|1359.54|1342.44|1357.16|1340.06|1360.74|1343.64|1356.82|1339.72|533
1647003300000|2022-03-11 12:55:00|1357.19|1340.09|1359.33|1342.23|1360.76|1343.66|1355.61|1338.51|661
1647003600000|2022-03-11 13:00:00|1359.34|1342.24|1356.01|1338.91|1360.73|1343.63|1355.71|1338.61|599
1647003900000|2022-03-11 13:05:00|1355.9|1338.8|1357.86|1340.76|1359.04|1341.94|1355.71|1338.61|451
1647004200000|2022-03-11 13:10:00|1357.82|1340.72|1348.67|1331.57|1358.14|1341.04|1347.83|1330.73|725
1647004500000|2022-03-11 13:15:00|1348.89|1331.79|1349.17|1332.07|1353.7|1336.6|1346.09|1328.99|736
1647004800000|2022-03-11 13:20:00|1349.19|1332.09|1357.59|1340.49|1358.37|1341.27|1348.67|1331.57|537
1647005100000|2022-03-11 13:25:00|1357.35|1340.25|1358.17|1341.07|1358.17|1341.07|1355.34|1338.24|494
1647005400000|2022-03-11 13:30:00|1358.2|1341.1|1354.25|1337.15|1358.81|1341.71|1354.2|1337.1|653
1647005700000|2022-03-11 13:35:00|1354.27|1337.17|1353.52|1336.42|1354.6|1337.5|1351.82|1334.72|474
1647006000000|2022-03-11 13:40:00|1353.45|1336.35|1349.78|1332.68|1354.55|1337.45|1348.45|1331.35|441
1647006300000|2022-03-11 13:45:00|1349.51|1332.41|1346.22|1329.12|1351.04|1333.94|1344.15|1327.05|526
1647006600000|2022-03-11 13:50:00|1346.17|1329.07|1346.03|1328.93|1347.96|1330.86|1345.28|1328.18|507
1647006900000|2022-03-11 13:55:00|1346.05|1328.95|1344.72|1327.62|1346.32|1329.22|1342.34|1325.24|548
1647007200000|2022-03-11 14:00:00|1344.7|1327.6|1344.39|1327.29|1346.28|1329.18|1343.67|1326.57|602
1647007500000|2022-03-11 14:05:00|1344.37|1327.27|1347.67|1330.57|1347.74|1330.64|1343.78|1326.68|499
1647007800000|2022-03-11 14:10:00|1347.68|1330.58|1346.65|1329.55|1347.68|1330.58|1344.35|1327.25|448
1647008100000|2022-03-11 14:15:00|1346.66|1329.56|1344.99|1327.89|1347.54|1330.44|1344.3|1327.2|340
1647008400000|2022-03-11 14:20:00|1344.97|1327.87|1349.33|1332.23|1349.88|1332.78|1344.94|1327.84|368
1647008700000|2022-03-11 14:25:00|1349.34|1332.24|1350.03|1332.93|1353.13|1336.03|1348.4|1331.3|633
1647009000000|2022-03-11 14:30:00|1350.02|1332.92|1353.64|1336.54|1354.56|1337.46|1349.29|1332.19|647
1647009300000|2022-03-11 14:35:00|1353.66|1336.56|1349.45|1332.35|1354.5|1337.4|1349.36|1332.26|666
1647009600000|2022-03-11 14:40:00|1349.51|1332.41|1345.14|1328.04|1349.59|1332.49|1340.74|1323.64|613
1647009900000|2022-03-11 14:45:00|1345.2|1328.1|1346.18|1329.08|1347.25|1330.15|1343.83|1326.73|624
1647010200000|2022-03-11 14:50:00|1346.13|1329.03|1336.27|1319.17|1349.34|1332.24|1335.17|1318.07|664
1647010500000|2022-03-11 14:55:00|1336.14|1319.04|1340.51|1323.41|1340.51|1323.41|1336.14|1319.04|261
1647010800000|2022-03-11 15:00:00|1340.54|1323.44|1335.34|1318.24|1340.66|1323.56|1334.46|1317.36|517
1647011100000|2022-03-11 15:05:00|1335.15|1318.05|1326.7|1309.6|1336.66|1319.56|1326.67|1309.57|652
1647011400000|2022-03-11 15:10:00|1326.71|1309.61|1331.16|1314.06|1331.29|1314.19|1326.71|1309.61|567
1647011700000|2022-03-11 15:15:00|1331.17|1314.07|1323.39|1306.29|1331.3|1314.2|1323.39|1306.29|687
1647012000000|2022-03-11 15:20:00|1323.43|1306.33|1333.55|1316.45|1335.41|1318.31|1323.39|1306.29|525
1647012300000|2022-03-11 15:25:00|1333.61|1316.51|1334.31|1317.21|1336.17|1319.07|1333.23|1316.13|496
1647012600000|2022-03-11 15:30:00|1334.29|1317.19|1331.05|1313.95|1335.06|1317.96|1329.37|1312.27|594
1647012900000|2022-03-11 15:35:00|1331.19|1314.09|1334.81|1317.71|1334.89|1317.79|1330.25|1313.15|549
1647013200000|2022-03-11 15:40:00|1334.86|1317.76|1335.43|1318.33|1338.52|1321.42|1334.16|1317.06|509
1647013500000|2022-03-11 15:45:00|1335.41|1318.31|1331.03|1313.93|1336.16|1319.06|1330.52|1313.42|522
1647013800000|2022-03-11 15:50:00|1331.04|1313.94|1328.07|1310.97|1335.1|1318|1327.89|1310.79|562
1647014100000|2022-03-11 15:55:00|1328.12|1311.02|1329.12|1312.02|1331.09|1313.99|1325.94|1308.84|627
1647014400000|2022-03-11 16:00:00|1329.13|1312.03|1325.04|1307.94|1330.04|1312.94|1324.1|1307|654
1647014700000|2022-03-11 16:05:00|1325.06|1307.96|1320.1|1303|1325.47|1308.37|1317.26|1300.16|658
1647015000000|2022-03-11 16:10:00|1320.09|1302.99|1322.66|1305.56|1323.5|1306.4|1318.08|1300.98|557
1647015300000|2022-03-11 16:15:00|1322.7|1305.6|1318.39|1301.29|1322.91|1305.81|1317.2|1300.1|681
1647015600000|2022-03-11 16:20:00|1317.52|1300.42|1323.25|1306.15|1326|1308.9|1317.41|1300.31|642
1647015900000|2022-03-11 16:25:00|1323.29|1306.19|1321.21|1304.11|1324.21|1307.11|1321.06|1303.96|634
1647016200000|2022-03-11 16:30:00|1321.32|1304.22|1318.85|1301.75|1325.05|1307.95|1318.1|1301|714
1647016500000|2022-03-11 16:35:00|1318.88|1301.78|1324.03|1306.93|1324.24|1307.14|1318.61|1301.51|533
1647016800000|2022-03-11 16:40:00|1324.01|1306.91|1322.55|1305.45|1324.7|1307.6|1319.42|1302.32|591
1647017100000|2022-03-11 16:45:00|1322.47|1305.37|1320.92|1303.82|1325.17|1308.07|1320.56|1303.46|581
1647017400000|2022-03-11 16:50:00|1320.93|1303.83|1321.03|1303.93|1321.49|1304.39|1318.18|1301.08|466
1647017700000|2022-03-11 16:55:00|1321.02|1303.92|1324.1|1307|1324.28|1307.18|1319.63|1302.53|516
1647018000000|2022-03-11 17:00:00|1324.06|1306.96|1322.87|1305.77|1324.14|1307.04|1320.68|1303.58|496
1647018300000|2022-03-11 17:05:00|1322.88|1305.78|1320.08|1302.98|1323.16|1306.06|1319.5|1302.4|455
1647018600000|2022-03-11 17:10:00|1320.07|1302.97|1316.83|1299.73|1321.83|1304.73|1316.04|1298.94|583
1647018900000|2022-03-11 17:15:00|1316.87|1299.77|1318.13|1301.03|1319.24|1302.14|1314.26|1297.16|643
1647019200000|2022-03-11 17:20:00|1318.1|1301|1317.91|1300.81|1319.99|1302.89|1317.03|1299.93|567
1647019500000|2022-03-11 17:25:00|1317.9|1300.8|1312.63|1295.53|1317.9|1300.8|1312.21|1295.11|453
1647019800000|2022-03-11 17:30:00|1312.67|1295.57|1314|1296.9|1314.51|1297.41|1312.07|1294.97|354
1647020100000|2022-03-11 17:35:00|1313.99|1296.89|1313.22|1296.12|1314.81|1297.71|1312.97|1295.87|429
1647020400000|2022-03-11 17:40:00|1313.19|1296.09|1316.63|1299.53|1316.63|1299.53|1313.05|1295.95|483
1647020700000|2022-03-11 17:45:00|1316.64|1299.54|1316.78|1299.68|1317.15|1300.05|1315.71|1298.61|411
1647021000000|2022-03-11 17:50:00|1316.79|1299.69|1318.25|1301.15|1319.09|1301.99|1316.73|1299.63|400
1647021300000|2022-03-11 17:55:00|1318.21|1301.11|1319.06|1301.96|1319.07|1301.97|1317.82|1300.72|420
1647021600000|2022-03-11 18:00:00|1318.95|1301.85|1315.59|1298.49|1319.71|1302.61|1314.96|1297.86|448
1647021900000|2022-03-11 18:05:00|1315.62|1298.52|1317.01|1299.91|1318.2|1301.1|1315.51|1298.41|388
1647022200000|2022-03-11 18:10:00|1317.02|1299.92|1317.21|1300.11|1318.05|1300.95|1316.97|1299.87|370
1647022500000|2022-03-11 18:15:00|1317.22|1300.12|1317.92|1300.82|1319.04|1301.94|1316.96|1299.86|462
1647022800000|2022-03-11 18:20:00|1317.95|1300.85|1320.83|1303.73|1322.24|1305.14|1317.67|1300.57|500
1647023100000|2022-03-11 18:25:00|1320.82|1303.72|1319.57|1302.47|1321.06|1303.96|1318.63|1301.53|383
1647023400000|2022-03-11 18:30:00|1319.58|1302.48|1319.72|1302.62|1320.02|1302.92|1316.97|1299.87|529
1647023700000|2022-03-11 18:35:00|1319.7|1302.6|1317.32|1300.22|1321.04|1303.94|1317.28|1300.18|353
1647024000000|2022-03-11 18:40:00|1317.24|1300.14|1317.01|1299.91|1318|1300.9|1315.37|1298.27|414
1647024300000|2022-03-11 18:45:00|1316.92|1299.82|1317.86|1300.76|1317.96|1300.86|1316.55|1299.45|357
1647024600000|2022-03-11 18:50:00|1317.89|1300.79|1313.08|1295.98|1317.97|1300.87|1312.94|1295.84|507
1647024900000|2022-03-11 18:55:00|1313.15|1296.05|1311.92|1294.82|1315.05|1297.95|1311.84|1294.74|475
1647025200000|2022-03-11 19:00:00|1311.9|1294.8|1310.4|1293.3|1311.95|1294.85|1309.63|1292.53|252
1647025500000|2022-03-11 19:05:00|1310.42|1293.32|1312.1|1295|1312.64|1295.54|1307.5|1290.4|378
1647025800000|2022-03-11 19:10:00|1312.11|1295.01|1312.67|1295.57|1312.82|1295.72|1309.01|1291.91|524
1647026100000|2022-03-11 19:15:00|1312.82|1295.72|1313|1295.9|1315.13|1298.03|1312.67|1295.57|398
1647026400000|2022-03-11 19:20:00|1313.02|1295.92|1314.22|1297.12|1314.84|1297.74|1312.82|1295.72|515
1647026700000|2022-03-11 19:25:00|1314.21|1297.11|1314.09|1296.99|1315.23|1298.13|1311.96|1294.86|559
1647027000000|2022-03-11 19:30:00|1314.06|1296.96|1313.05|1295.95|1314.31|1297.21|1312.94|1295.84|360
1647027300000|2022-03-11 19:35:00|1312.9|1295.8|1314.01|1296.91|1315.53|1298.43|1312.06|1294.96|306
1647027600000|2022-03-11 19:40:00|1314|1296.9|1310.51|1293.41|1314.01|1296.91|1310.04|1292.94|303
1647027900000|2022-03-11 19:45:00|1310.6|1293.5|1311.47|1294.37|1311.95|1294.85|1309.88|1292.78|409
1647028200000|2022-03-11 19:50:00|1311.18|1294.08|1310.17|1293.07|1311.78|1294.68|1309.59|1292.49|476
1647028500000|2022-03-11 19:55:00|1310.18|1293.08|1310.02|1292.92|1310.94|1293.84|1309.44|1292.34|380
1647028800000|2022-03-11 20:00:00|1309.98|1292.88|1311.01|1293.91|1312.17|1295.07|1309.04|1291.94|424
1647029100000|2022-03-11 20:05:00|1310.98|1293.88|1311.8|1294.7|1312.11|1295.01|1310.32|1293.22|438
1647029400000|2022-03-11 20:10:00|1311.82|1294.72|1312.93|1295.83|1315.18|1298.08|1311.79|1294.69|420
1647029700000|2022-03-11 20:15:00|1312.94|1295.84|1315.37|1298.27|1315.94|1298.84|1310.6|1293.5|428
1647030000000|2022-03-11 20:20:00|1315.36|1298.26|1315.11|1298.01|1316.03|1298.93|1314.46|1297.36|412
1647030300000|2022-03-11 20:25:00|1315.1|1298|1312.01|1294.91|1315.18|1298.08|1310.86|1293.76|496
1647030600000|2022-03-11 20:30:00|1312.02|1294.92|1311.03|1293.93|1312.03|1294.93|1309.05|1291.95|489
1647030900000|2022-03-11 20:35:00|1311.05|1293.95|1312.77|1295.67|1315.69|1298.59|1310.97|1293.87|419
1647031200000|2022-03-11 20:40:00|1312.76|1295.66|1312.98|1295.88|1313.99|1296.89|1311.66|1294.56|442
1647031500000|2022-03-11 20:45:00|1313.06|1295.96|1305.88|1288.78|1313.12|1296.02|1305.63|1288.53|558
1647031800000|2022-03-11 20:50:00|1305.08|1287.98|1301.11|1284.01|1306.96|1289.86|1300.15|1283.05|579
1647032100000|2022-03-11 20:55:00|1301.09|1283.99|1302.19|1285.09|1305.57|1288.47|1301.09|1283.99|605
1647032400000|2022-03-11 21:00:00|1302.32|1285.22|1309|1291.9|1312.88|1295.78|1302.32|1285.22|712
1647032700000|2022-03-11 21:05:00|1308.92|1291.82|1316.09|1298.99|1316.91|1299.81|1308.89|1291.79|501
1647033000000|2022-03-11 21:10:00|1316.07|1298.97|1316.11|1299.01|1317.04|1299.94|1313.97|1296.87|443
1647033300000|2022-03-11 21:15:00|1316.12|1299.02|1314.44|1297.34|1316.65|1299.55|1314.42|1297.32|407
1647033600000|2022-03-11 21:20:00|1314.45|1297.35|1325.36|1308.26|1327.27|1310.17|1314.24|1297.14|457
1647033900000|2022-03-11 21:25:00|1325.32|1308.22|1323.11|1306.01|1325.45|1308.35|1321.78|1304.68|398
1647034200000|2022-03-11 21:30:00|1323.1|1306|1323.85|1306.75|1324.77|1307.67|1320.95|1303.85|511
1647034500000|2022-03-11 21:35:00|1323.86|1306.76|1324.89|1307.79|1326.18|1309.08|1323.51|1306.41|495
1647034800000|2022-03-11 21:40:00|1324.85|1307.75|1323.08|1305.98|1324.85|1307.75|1320.01|1302.91|453
1647035100000|2022-03-11 21:45:00|1323.12|1306.02|1324.91|1307.81|1324.95|1307.85|1321.87|1304.77|408
1647035400000|2022-03-11 21:50:00|1324.92|1307.82|1321.64|1304.54|1324.92|1307.82|1320.73|1303.63|373
1647035700000|2022-03-11 21:55:00|1321.63|1304.53|1322.29|1305.19|1323.09|1305.99|1320.16|1303.06|347
1647072000000|2022-03-12 08:00:00|1334.17|1317.07|1331.06|1313.96|1334.3|1317.2|1329.92|1312.82|347
1647072300000|2022-03-12 08:05:00|1331.11|1314.01|1328.22|1311.12|1331.47|1314.37|1326.2|1309.1|270
1647072600000|2022-03-12 08:10:00|1328.17|1311.07|1326.29|1309.19|1329.12|1312.02|1325.33|1308.23|330
1647072900000|2022-03-12 08:15:00|1326.26|1309.16|1322.03|1304.93|1326.58|1309.48|1321.56|1304.46|364
1647073200000|2022-03-12 08:20:00|1322.01|1304.91|1323.15|1306.05|1325|1307.9|1321.87|1304.77|360
1647073500000|2022-03-12 08:25:00|1323.09|1305.99|1324.44|1307.34|1325.82|1308.72|1321.55|1304.45|400
1647073800000|2022-03-12 08:30:00|1324.46|1307.36|1324.84|1307.74|1326.26|1309.16|1321.14|1304.04|390
1647074100000|2022-03-12 08:35:00|1324.85|1307.75|1326.83|1309.73|1327.12|1310.02|1324.77|1307.67|338
1647074400000|2022-03-12 08:40:00|1326.84|1309.74|1330|1312.9|1330|1312.9|1326|1308.9|370
1647074700000|2022-03-12 08:45:00|1329.98|1312.88|1328.69|1311.59|1331.66|1314.56|1328.1|1311|427
1647075000000|2022-03-12 08:50:00|1328.94|1311.84|1330.58|1313.48|1330.77|1313.67|1324.97|1307.87|274
1647075300000|2022-03-12 08:55:00|1330.57|1313.47|1327.7|1310.6|1330.6|1313.5|1327.53|1310.43|235
1647075600000|2022-03-12 09:00:00|1327.72|1310.62|1328.96|1311.86|1328.96|1311.86|1325.41|1308.31|329
1647075900000|2022-03-12 09:05:00|1328.93|1311.83|1328.42|1311.32|1329.86|1312.76|1327.42|1310.32|333
1647076200000|2022-03-12 09:10:00|1328.38|1311.28|1329.08|1311.98|1330.87|1313.77|1328.38|1311.28|272
1647076500000|2022-03-12 09:15:00|1329.12|1312.02|1327.34|1310.24|1329.18|1312.08|1327.06|1309.96|279
1647076800000|2022-03-12 09:20:00|1327.39|1310.29|1325.74|1308.64|1328.39|1311.29|1325.73|1308.63|294
1647077100000|2022-03-12 09:25:00|1325.75|1308.65|1329.55|1312.45|1329.87|1312.77|1325.05|1307.95|300
1647077400000|2022-03-12 09:30:00|1329.28|1312.18|1332.26|1315.16|1332.86|1315.76|1329.11|1312.01|350
1647077700000|2022-03-12 09:35:00|1332.2|1315.1|1330.24|1313.14|1332.78|1315.68|1330.23|1313.13|263
1647078000000|2022-03-12 09:40:00|1330.25|1313.15|1332.02|1314.92|1332.02|1314.92|1328.97|1311.87|224
1647078300000|2022-03-12 09:45:00|1332.08|1314.98|1331.18|1314.08|1333.8|1316.7|1330.46|1313.36|273
1647078600000|2022-03-12 09:50:00|1331.19|1314.09|1332.16|1315.06|1332.16|1315.06|1329.07|1311.97|302
1647078900000|2022-03-12 09:55:00|1332.17|1315.07|1332.2|1315.1|1333.17|1316.07|1332.11|1315.01|195
1647079200000|2022-03-12 10:00:00|1332.18|1315.08|1332.08|1314.98|1333.86|1316.76|1332|1314.9|364
1647079500000|2022-03-12 10:05:00|1332.06|1314.96|1330.11|1313.01|1332.06|1314.96|1329.75|1312.65|300
1647079800000|2022-03-12 10:10:00|1330.07|1312.97|1330.95|1313.85|1331.02|1313.92|1329.91|1312.81|296
1647080100000|2022-03-12 10:15:00|1330.96|1313.86|1330.05|1312.95|1331.26|1314.16|1329.06|1311.96|286
1647080400000|2022-03-12 10:20:00|1330.04|1312.94|1334.3|1317.2|1334.75|1317.65|1329.99|1312.89|184
1647080700000|2022-03-12 10:25:00|1334.33|1317.23|1335.14|1318.04|1335.14|1318.04|1333.07|1315.97|175
1647081000000|2022-03-12 10:30:00|1335.22|1318.12|1334.27|1317.17|1335.22|1318.12|1333.9|1316.8|286
1647081300000|2022-03-12 10:35:00|1334.28|1317.18|1336.48|1319.38|1336.68|1319.58|1333.03|1315.93|238
1647081600000|2022-03-12 10:40:00|1336.44|1319.34|1333.34|1316.24|1337.88|1320.78|1333.34|1316.24|288
1647081900000|2022-03-12 10:45:00|1333.36|1316.26|1334.82|1317.72|1335.06|1317.96|1331.13|1314.03|274
1647082200000|2022-03-12 10:50:00|1334.83|1317.73|1333.86|1316.76|1335.06|1317.96|1333.13|1316.03|209
1647082500000|2022-03-12 10:55:00|1333.91|1316.81|1335.34|1318.24|1337.15|1320.05|1333.53|1316.43|299
1647082800000|2022-03-12 11:00:00|1335.33|1318.23|1336.33|1319.23|1336.35|1319.25|1335.03|1317.93|315
1647083100000|2022-03-12 11:05:00|1336.3|1319.2|1336.89|1319.79|1337.09|1319.99|1334.95|1317.85|285
1647083400000|2022-03-12 11:10:00|1336.85|1319.75|1337.59|1320.49|1337.6|1320.5|1335.37|1318.27|242
1647083700000|2022-03-12 11:15:00|1337.9|1320.8|1338.19|1321.09|1338.2|1321.1|1336.95|1319.85|134
1647084000000|2022-03-12 11:20:00|1338.35|1321.25|1337.86|1320.76|1339.3|1322.2|1337.79|1320.69|216
1647084300000|2022-03-12 11:25:00|1337.88|1320.78|1334.94|1317.84|1338.06|1320.96|1334.62|1317.52|303
1647084600000|2022-03-12 11:30:00|1334.95|1317.85|1335.05|1317.95|1336.04|1318.94|1333.83|1316.73|213
1647084900000|2022-03-12 11:35:00|1335.04|1317.94|1332.5|1315.4|1335.2|1318.1|1332.33|1315.23|270
1647085200000|2022-03-12 11:40:00|1332.48|1315.38|1328.88|1311.78|1333.24|1316.14|1328.1|1311|355
1647085500000|2022-03-12 11:45:00|1328.89|1311.79|1327.1|1310|1330.17|1313.07|1326.31|1309.21|319
1647085800000|2022-03-12 11:50:00|1327.11|1310.01|1328.88|1311.78|1329.99|1312.89|1326.45|1309.35|391
1647086100000|2022-03-12 11:55:00|1328.87|1311.77|1327.17|1310.07|1329.48|1312.38|1327.17|1310.07|336
1647086400000|2022-03-12 12:00:00|1327.16|1310.06|1328|1310.9|1329.41|1312.31|1326.98|1309.88|309
1647086700000|2022-03-12 12:05:00|1328.09|1310.99|1327.21|1310.11|1329.3|1312.2|1326.44|1309.34|408
1647087000000|2022-03-12 12:10:00|1327.19|1310.09|1326.7|1309.6|1328.41|1311.31|1326.25|1309.15|228
1647087300000|2022-03-12 12:15:00|1326.67|1309.57|1330.1|1313|1330.1|1313|1325.32|1308.22|275
1647087600000|2022-03-12 12:20:00|1329.99|1312.89|1336.51|1319.41|1336.53|1319.43|1329.99|1312.89|156
1647087900000|2022-03-12 12:25:00|1336.41|1319.31|1334.14|1317.04|1337.13|1320.03|1334.12|1317.02|337
1647088200000|2022-03-12 12:30:00|1334.15|1317.05|1334.47|1317.37|1335.44|1318.34|1333.17|1316.07|285
1647088500000|2022-03-12 12:35:00|1334.46|1317.36|1333.16|1316.06|1335.06|1317.96|1333.16|1316.06|250
1647088800000|2022-03-12 12:40:00|1333.13|1316.03|1329.33|1312.23|1333.17|1316.07|1329.33|1312.23|289
1647089100000|2022-03-12 12:45:00|1329.26|1312.16|1333.32|1316.22|1334.03|1316.93|1329.22|1312.12|336
1647089400000|2022-03-12 12:50:00|1333.34|1316.24|1333.95|1316.85|1333.95|1316.85|1332.33|1315.23|334
1647089700000|2022-03-12 12:55:00|1333.93|1316.83|1333.05|1315.95|1334.01|1316.91|1332.08|1314.98|307
1647090000000|2022-03-12 13:00:00|1333.07|1315.97|1333.42|1316.32|1334.03|1316.93|1331.65|1314.55|332
1647090300000|2022-03-12 13:05:00|1333.41|1316.31|1333.97|1316.87|1335.69|1318.59|1332.68|1315.58|404
1647090600000|2022-03-12 13:10:00|1333.98|1316.88|1333.34|1316.24|1334.13|1317.03|1332.73|1315.63|261
1647090900000|2022-03-12 13:15:00|1333.37|1316.27|1334.97|1317.87|1334.97|1317.87|1333.37|1316.27|263
1647091200000|2022-03-12 13:20:00|1335.02|1317.92|1333.14|1316.04|1335.03|1317.93|1333.12|1316.02|344
1647091500000|2022-03-12 13:25:00|1333.17|1316.07|1333.27|1316.17|1334.22|1317.12|1332.43|1315.33|249
1647091800000|2022-03-12 13:30:00|1333.26|1316.16|1329.8|1312.7|1333.26|1316.16|1329.37|1312.27|330
1647092100000|2022-03-12 13:35:00|1329.82|1312.72|1332.81|1315.71|1332.82|1315.72|1329.82|1312.72|246
1647092400000|2022-03-12 13:40:00|1332.85|1315.75|1330.07|1312.97|1333.99|1316.89|1329.81|1312.71|215
1647092700000|2022-03-12 13:45:00|1330.08|1312.98|1328.1|1311|1330.98|1313.88|1327.34|1310.24|279
1647093000000|2022-03-12 13:50:00|1328.11|1311.01|1327.43|1310.33|1328.9|1311.8|1326.5|1309.4|221
1647093300000|2022-03-12 13:55:00|1327.68|1310.58|1328.23|1311.13|1329.13|1312.03|1326.38|1309.28|242
1647093600000|2022-03-12 14:00:00|1328.24|1311.14|1330.82|1313.72|1331|1313.9|1323.9|1306.8|546
1647093900000|2022-03-12 14:05:00|1330.86|1313.76|1325.83|1308.73|1331.09|1313.99|1324.68|1307.58|369
1647094200000|2022-03-12 14:10:00|1325.84|1308.74|1327.05|1309.95|1328.56|1311.46|1325.83|1308.73|341
1647094500000|2022-03-12 14:15:00|1327.06|1309.96|1328.44|1311.34|1329.16|1312.06|1327.03|1309.93|333
1647094800000|2022-03-12 14:20:00|1328.39|1311.29|1326.19|1309.09|1329.18|1312.08|1326.17|1309.07|305
1647095100000|2022-03-12 14:25:00|1326.23|1309.13|1329.02|1311.92|1329.02|1311.92|1326.22|1309.12|350
1647095400000|2022-03-12 14:30:00|1329.03|1311.93|1326.98|1309.88|1329.06|1311.96|1326.16|1309.06|385
1647095700000|2022-03-12 14:35:00|1326.97|1309.87|1322.08|1304.98|1326.98|1309.88|1317.7|1300.6|695
1647096000000|2022-03-12 14:40:00|1322.09|1304.99|1324.73|1307.63|1325.7|1308.6|1320.12|1303.02|436
1647096300000|2022-03-12 14:45:00|1324.7|1307.6|1321.96|1304.86|1326.81|1309.71|1321.14|1304.04|394
1647096600000|2022-03-12 14:50:00|1322.01|1304.91|1324.34|1307.24|1325.04|1307.94|1321.19|1304.09|313
1647096900000|2022-03-12 14:55:00|1324.35|1307.25|1326.35|1309.25|1326.67|1309.57|1324.35|1307.25|220
1647097200000|2022-03-12 15:00:00|1326.34|1309.24|1326.4|1309.3|1326.46|1309.36|1323.48|1306.38|351
1647097500000|2022-03-12 15:05:00|1326.41|1309.31|1326.95|1309.85|1327.99|1310.89|1325.19|1308.09|258
1647097800000|2022-03-12 15:10:00|1326.99|1309.89|1325.73|1308.63|1327.19|1310.09|1324.33|1307.23|289
1647098100000|2022-03-12 15:15:00|1325.43|1308.33|1324.12|1307.02|1325.64|1308.54|1323.52|1306.42|270
1647098400000|2022-03-12 15:20:00|1324.18|1307.08|1326.42|1309.32|1327.03|1309.93|1323.27|1306.17|335
1647098700000|2022-03-12 15:25:00|1326.41|1309.31|1327.27|1310.17|1328.05|1310.95|1326.11|1309.01|249
1647099000000|2022-03-12 15:30:00|1327.29|1310.19|1327.61|1310.51|1327.84|1310.74|1326.34|1309.24|219
1647099300000|2022-03-12 15:35:00|1327.58|1310.48|1326.36|1309.26|1328|1310.9|1326.06|1308.96|238
1647099600000|2022-03-12 15:40:00|1326.34|1309.24|1334.21|1317.11|1335.59|1318.49|1326.32|1309.22|449
1647099900000|2022-03-12 15:45:00|1334.03|1316.93|1335.47|1318.37|1336.02|1318.92|1333.14|1316.04|400
1647100200000|2022-03-12 15:50:00|1335.71|1318.61|1332.68|1315.58|1335.95|1318.85|1332.21|1315.11|341
1647100500000|2022-03-12 15:55:00|1332.62|1315.52|1328.87|1311.77|1333.31|1316.21|1328.87|1311.77|253
1647100800000|2022-03-12 16:00:00|1329|1311.9|1326.3|1309.2|1329.71|1312.61|1326.1|1309|337
1647101100000|2022-03-12 16:05:00|1326.37|1309.27|1329.03|1311.93|1329.03|1311.93|1326.3|1309.2|270
1647101400000|2022-03-12 16:10:00|1329.02|1311.92|1330.95|1313.85|1331.2|1314.1|1327.23|1310.13|385
1647101700000|2022-03-12 16:15:00|1331.01|1313.91|1333.74|1316.64|1333.75|1316.65|1330.99|1313.89|376
1647102000000|2022-03-12 16:20:00|1333.75|1316.65|1333.06|1315.96|1334.11|1317.01|1333.03|1315.93|307
1647102300000|2022-03-12 16:25:00|1333.05|1315.95|1333.98|1316.88|1333.99|1316.89|1332.57|1315.47|367
1647102600000|2022-03-12 16:30:00|1333.99|1316.89|1335.44|1318.34|1335.91|1318.81|1332.79|1315.69|351
1647102900000|2022-03-12 16:35:00|1335.3|1318.2|1335.04|1317.94|1335.3|1318.2|1334.59|1317.49|208
1647103200000|2022-03-12 16:40:00|1335.03|1317.93|1334.87|1317.77|1335.04|1317.94|1334.14|1317.04|205
1647103500000|2022-03-12 16:45:00|1334.84|1317.74|1341.42|1324.32|1341.72|1324.62|1334.2|1317.1|211
1647103800000|2022-03-12 16:50:00|1341.46|1324.36|1341.87|1324.77|1341.87|1324.77|1340.1|1323|169
1647104100000|2022-03-12 16:55:00|1341.79|1324.69|1342.03|1324.93|1342.13|1325.03|1338.95|1321.85|294
1647104400000|2022-03-12 17:00:00|1342.01|1324.91|1351.5|1334.4|1353.2|1336.1|1342.01|1324.91|451
1647104700000|2022-03-12 17:05:00|1351.49|1334.39|1347.84|1330.74|1351.98|1334.88|1345.43|1328.33|550
1647105000000|2022-03-12 17:10:00|1347.79|1330.69|1346.43|1329.33|1349.09|1331.99|1346.06|1328.96|619
1647105300000|2022-03-12 17:15:00|1346.44|1329.34|1350.51|1333.41|1351.12|1334.02|1346.4|1329.3|359
1647105600000|2022-03-12 17:20:00|1350.48|1333.38|1347.07|1329.97|1351.15|1334.05|1344.84|1327.74|379
1647105900000|2022-03-12 17:25:00|1347.08|1329.98|1348.65|1331.55|1348.98|1331.88|1347.08|1329.98|259
1647106200000|2022-03-12 17:30:00|1348.72|1331.62|1344.24|1327.14|1352.85|1335.75|1344.24|1327.14|453
1647106500000|2022-03-12 17:35:00|1344.25|1327.15|1346.06|1328.96|1346.19|1329.09|1343.39|1326.29|332
1647106800000|2022-03-12 17:40:00|1346.07|1328.97|1345|1327.9|1346.13|1329.03|1344.94|1327.84|208
1647107100000|2022-03-12 17:45:00|1344.95|1327.85|1342.66|1325.56|1346.28|1329.18|1342.6|1325.5|194
1647107400000|2022-03-12 17:50:00|1342.63|1325.53|1344.71|1327.61|1345|1327.9|1342.62|1325.52|232
1647107700000|2022-03-12 17:55:00|1344.69|1327.59|1345.25|1328.15|1345.29|1328.19|1343.29|1326.19|276
1647108000000|2022-03-12 18:00:00|1345.21|1328.11|1347.38|1330.28|1348.01|1330.91|1343.54|1326.44|385
1647108300000|2022-03-12 18:05:00|1347.39|1330.29|1346.18|1329.08|1347.4|1330.3|1345.22|1328.12|160
1647108600000|2022-03-12 18:10:00|1346.23|1329.13|1348.08|1330.98|1348.11|1331.01|1346.09|1328.99|205
1647108900000|2022-03-12 18:15:00|1348.09|1330.99|1346.29|1329.19|1348.38|1331.28|1345.82|1328.72|294
1647109200000|2022-03-12 18:20:00|1346.26|1329.16|1343.36|1326.26|1346.26|1329.16|1341.37|1324.27|304
1647109500000|2022-03-12 18:25:00|1343.35|1326.25|1344.13|1327.03|1344.16|1327.06|1343.2|1326.1|330
1647109800000|2022-03-12 18:30:00|1344.17|1327.07|1345.34|1328.24|1345.54|1328.44|1343.18|1326.08|254
1647110100000|2022-03-12 18:35:00|1345.26|1328.16|1346.06|1328.96|1346.14|1329.04|1344.4|1327.3|316
1647110400000|2022-03-12 18:40:00|1346.05|1328.95|1343.18|1326.08|1346.05|1328.95|1343.12|1326.02|266
1647110700000|2022-03-12 18:45:00|1343.15|1326.05|1345.29|1328.19|1345.29|1328.19|1340.62|1323.52|317
1647111000000|2022-03-12 18:50:00|1345.3|1328.2|1346.18|1329.08|1346.21|1329.11|1345.08|1327.98|181
1647111300000|2022-03-12 18:55:00|1346.19|1329.09|1347.15|1330.05|1347.68|1330.58|1344.24|1327.14|365
1647111600000|2022-03-12 19:00:00|1347.14|1330.04|1341.52|1324.42|1347.16|1330.06|1341.05|1323.95|393
1647111900000|2022-03-12 19:05:00|1341.48|1324.38|1342.94|1325.84|1343.25|1326.15|1341.34|1324.24|294
1647112200000|2022-03-12 19:10:00|1342.93|1325.83|1344.18|1327.08|1345.04|1327.94|1342.02|1324.92|297
1647112500000|2022-03-12 19:15:00|1344.15|1327.05|1342.43|1325.33|1344.16|1327.06|1340.24|1323.14|374
1647112800000|2022-03-12 19:20:00|1342.38|1325.28|1342.05|1324.95|1343.19|1326.09|1341.36|1324.26|243
1647113100000|2022-03-12 19:25:00|1342.06|1324.96|1345.78|1328.68|1345.78|1328.68|1341.26|1324.16|289
1647113400000|2022-03-12 19:30:00|1345.85|1328.75|1344.09|1326.99|1345.85|1328.75|1342.71|1325.61|312
1647113700000|2022-03-12 19:35:00|1344.1|1327|1344.14|1327.04|1345.2|1328.1|1344.09|1326.99|182
1647114000000|2022-03-12 19:40:00|1344.16|1327.06|1343.04|1325.94|1344.17|1327.07|1342.87|1325.77|293
1647114300000|2022-03-12 19:45:00|1343.01|1325.91|1340.52|1323.42|1343.03|1325.93|1340.47|1323.37|204
1647114600000|2022-03-12 19:50:00|1340.56|1323.46|1341.9|1324.8|1342.26|1325.16|1340.46|1323.36|220
1647114900000|2022-03-12 19:55:00|1341.89|1324.79|1341.97|1324.87|1342.8|1325.7|1341.88|1324.78|197
1647115200000|2022-03-12 20:00:00|1341.96|1324.86|1339.28|1322.18|1342.98|1325.88|1339.03|1321.93|285
1647115500000|2022-03-12 20:05:00|1339.17|1322.07|1340.19|1323.09|1340.53|1323.43|1339.17|1322.07|177
1647115800000|2022-03-12 20:10:00|1340.31|1323.21|1340.54|1323.44|1341.33|1324.23|1339.97|1322.87|232
1647116100000|2022-03-12 20:15:00|1340.52|1323.42|1342.25|1325.15|1342.27|1325.17|1340.34|1323.24|143
1647116400000|2022-03-12 20:20:00|1342.27|1325.17|1343.59|1326.49|1344.67|1327.57|1342.2|1325.1|276
1647116700000|2022-03-12 20:25:00|1343.76|1326.66|1345.08|1327.98|1345.08|1327.98|1341.2|1324.1|271
1647117000000|2022-03-12 20:30:00|1345.12|1328.02|1343.28|1326.18|1345.34|1328.24|1342.59|1325.49|286
1647117300000|2022-03-12 20:35:00|1343.26|1326.16|1345.16|1328.06|1346.08|1328.98|1343.24|1326.14|196
1647117600000|2022-03-12 20:40:00|1345.17|1328.07|1344.38|1327.28|1345.24|1328.14|1343.71|1326.61|257
1647117900000|2022-03-12 20:45:00|1344.37|1327.27|1343.06|1325.96|1345.13|1328.03|1342.43|1325.33|341
1647118200000|2022-03-12 20:50:00|1343.08|1325.98|1341.31|1324.21|1343.14|1326.04|1340.47|1323.37|248
1647118500000|2022-03-12 20:55:00|1341.25|1324.15|1341.48|1324.38|1342.2|1325.1|1340.35|1323.25|249
1647118800000|2022-03-12 21:00:00|1341.49|1324.39|1343.14|1326.04|1343.18|1326.08|1341.49|1324.39|255
1647119100000|2022-03-12 21:05:00|1343.36|1326.26|1342.41|1325.31|1343.49|1326.39|1342.15|1325.05|210
1647119400000|2022-03-12 21:10:00|1342.45|1325.35|1341.75|1324.65|1342.51|1325.41|1341.4|1324.3|240
1647119700000|2022-03-12 21:15:00|1341.84|1324.74|1341.31|1324.21|1343.09|1325.99|1341.31|1324.21|270
1647120000000|2022-03-12 21:20:00|1341.29|1324.19|1339.66|1322.56|1341.34|1324.24|1339.27|1322.17|200
1647120300000|2022-03-12 21:25:00|1339.65|1322.55|1340.09|1322.99|1340.4|1323.3|1339.53|1322.43|110
1647120600000|2022-03-12 21:30:00|1340.1|1323|1342.14|1325.04|1342.33|1325.23|1340.1|1323|183
1647120900000|2022-03-12 21:35:00|1342.13|1325.03|1342.08|1324.98|1343.28|1326.18|1341.2|1324.1|136
1647121200000|2022-03-12 21:40:00|1342.07|1324.97|1343.58|1326.48|1343.58|1326.48|1341.31|1324.21|167
1647121500000|2022-03-12 21:45:00|1343.6|1326.5|1341.89|1324.79|1343.6|1326.5|1341.86|1324.76|132
1647121800000|2022-03-12 21:50:00|1341.9|1324.8|1339.77|1322.67|1342.14|1325.04|1339.7|1322.6|182
1647122100000|2022-03-12 21:55:00|1339.7|1322.6|1336.84|1319.74|1339.7|1322.6|1335.73|1318.63|274
1647122400000|2022-03-12 22:00:00|1336.89|1319.79|1331.55|1314.45|1337.1|1320|1330.29|1313.19|308
1647122700000|2022-03-12 22:05:00|1331.53|1314.43|1331.6|1314.5|1333.22|1316.12|1329.97|1312.87|229
1647123000000|2022-03-12 22:10:00|1331.61|1314.51|1330.2|1313.1|1333.04|1315.94|1329.7|1312.6|205
1647123300000|2022-03-12 22:15:00|1330.22|1313.12|1330.42|1313.32|1331.82|1314.72|1329.5|1312.4|124
1647123600000|2022-03-12 22:20:00|1330.41|1313.31|1333.18|1316.08|1333.19|1316.09|1329.87|1312.77|80
1647123900000|2022-03-12 22:25:00|1333.19|1316.09|1333.83|1316.73|1334.1|1317|1331.5|1314.4|179
1647124200000|2022-03-12 22:30:00|1333.85|1316.75|1333.97|1316.87|1334.11|1317.01|1333.83|1316.73|65
1647124500000|2022-03-12 22:35:00|1334.04|1316.94|1334.38|1317.28|1334.38|1317.28|1334|1316.9|93
1647124800000|2022-03-12 22:40:00|1334.35|1317.25|1333.93|1316.83|1334.36|1317.26|1333.93|1316.83|92
1647125100000|2022-03-12 22:45:00|1333.92|1316.82|1335.13|1318.03|1335.2|1318.1|1333.3|1316.2|119
1647125400000|2022-03-12 22:50:00|1335.18|1318.08|1332.87|1315.77|1335.26|1318.16|1332.69|1315.59|118
1647125700000|2022-03-12 22:55:00|1332.86|1315.76|1332.88|1315.78|1332.99|1315.89|1332.6|1315.5|108
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1333.2|1316.1|1334.09|1316.99|1332.9|1315.8|127
1647126300000|2022-03-12 23:05:00|1333.17|1316.07|1334.37|1317.27|1335.16|1318.06|1333.13|1316.03|235
1647126600000|2022-03-12 23:10:00|1334.38|1317.28|1333.47|1316.37|1334.38|1317.28|1333.05|1315.95|223
1647126900000|2022-03-12 23:15:00|1333.48|1316.38|1331.29|1314.19|1333.67|1316.57|1331.24|1314.14|180
1647127200000|2022-03-12 23:20:00|1331.27|1314.17|1332.1|1315|1332.1|1315|1330.08|1312.98|235
1647127500000|2022-03-12 23:25:00|1332.09|1314.99|1333.89|1316.79|1333.89|1316.79|1331.44|1314.34|280
1647127800000|2022-03-12 23:30:00|1333.83|1316.73|1331.52|1314.42|1333.98|1316.88|1330.4|1313.3|332
1647128100000|2022-03-12 23:35:00|1331.54|1314.44|1328.02|1310.92|1332.01|1314.91|1327.28|1310.18|467
1647128400000|2022-03-12 23:40:00|1328.12|1311.02|1328.08|1310.98|1329.06|1311.96|1327.38|1310.28|281
1647128700000|2022-03-12 23:45:00|1328.19|1311.09|1325.85|1308.75|1328.2|1311.1|1324.07|1306.97|309
1647129000000|2022-03-12 23:50:00|1325.95|1308.85|1325|1307.9|1327.92|1310.82|1324.97|1307.87|258
1647129300000|2022-03-12 23:55:00|1324.97|1307.87|1323.22|1306.12|1325.29|1308.19|1321.92|1304.82|250
1647129600000|2022-03-13 00:00:00|1323.1|1306|1322.06|1304.96|1323.22|1306.12|1318.07|1300.97|463
1647129900000|2022-03-13 00:05:00|1322.16|1305.06|1320.91|1303.81|1324.45|1307.35|1320.35|1303.25|399
1647130200000|2022-03-13 00:10:00|1320.84|1303.74|1323.93|1306.83|1325.82|1308.72|1318.57|1301.47|495
1647130500000|2022-03-13 00:15:00|1323.88|1306.78|1324.17|1307.07|1325.09|1307.99|1322.9|1305.8|377
1647130800000|2022-03-13 00:20:00|1324.18|1307.08|1322.03|1304.93|1325.05|1307.95|1322.02|1304.92|430
1647131100000|2022-03-13 00:25:00|1322|1304.9|1323.15|1306.05|1323.73|1306.63|1321.27|1304.17|355
1647131400000|2022-03-13 00:30:00|1323.16|1306.06|1318.46|1301.36|1323.49|1306.39|1318.24|1301.14|442
1647131700000|2022-03-13 00:35:00|1318.47|1301.37|1319.91|1302.81|1320.15|1303.05|1318.45|1301.35|253
1647132000000|2022-03-13 00:40:00|1319.88|1302.78|1320.2|1303.1|1320.21|1303.11|1318.31|1301.21|276
1647132300000|2022-03-13 00:45:00|1320.21|1303.11|1319.22|1302.12|1320.6|1303.5|1319.16|1302.06|235
1647132600000|2022-03-13 00:50:00|1319.18|1302.08|1321.13|1304.03|1321.97|1304.87|1318.98|1301.88|246
1647132900000|2022-03-13 00:55:00|1321.12|1304.02|1324.34|1307.24|1324.42|1307.32|1320.53|1303.43|200
1647133200000|2022-03-13 01:00:00|1324.33|1307.23|1323.75|1306.65|1324.91|1307.81|1323.71|1306.61|181
1647133500000|2022-03-13 01:05:00|1323.79|1306.69|1326.84|1309.74|1328.92|1311.82|1323.71|1306.61|388
1647133800000|2022-03-13 01:10:00|1326.77|1309.67|1329.61|1312.51|1329.98|1312.88|1326.62|1309.52|230
1647134100000|2022-03-13 01:15:00|1329.67|1312.57|1329.45|1312.35|1332.65|1315.55|1329.34|1312.24|518
1647134400000|2022-03-13 01:20:00|1329.29|1312.19|1332.07|1314.97|1332.17|1315.07|1327.56|1310.46|461
1647134700000|2022-03-13 01:25:00|1332.06|1314.96|1332.38|1315.28|1332.78|1315.68|1330.9|1313.8|198
1647135000000|2022-03-13 01:30:00|1332.4|1315.3|1331.14|1314.04|1332.42|1315.32|1329.7|1312.6|307
1647135300000|2022-03-13 01:35:00|1331.15|1314.05|1330.25|1313.15|1331.15|1314.05|1328.46|1311.36|277
1647135600000|2022-03-13 01:40:00|1330.23|1313.13|1331.26|1314.16|1331.48|1314.38|1329.69|1312.59|200
1647135900000|2022-03-13 01:45:00|1331.27|1314.17|1330.15|1313.05|1331.4|1314.3|1329.17|1312.07|200
1647136200000|2022-03-13 01:50:00|1330.23|1313.13|1330.92|1313.82|1331.08|1313.98|1329.6|1312.5|238
1647136500000|2022-03-13 01:55:00|1330.99|1313.89|1330.9|1313.8|1331.23|1314.13|1330.16|1313.06|166
1647136800000|2022-03-13 02:00:00|1330.74|1313.64|1334.59|1317.49|1336.85|1319.75|1330.39|1313.29|299
1647137100000|2022-03-13 02:05:00|1334.6|1317.5|1335.16|1318.06|1336.03|1318.93|1334.1|1317|362
1647137400000|2022-03-13 02:10:00|1335.15|1318.05|1337.74|1320.64|1337.78|1320.68|1335.06|1317.96|259
1647137700000|2022-03-13 02:15:00|1337.8|1320.7|1338.75|1321.65|1339.42|1322.32|1336.28|1319.18|234
1647138000000|2022-03-13 02:20:00|1338.74|1321.64|1338.09|1320.99|1339.19|1322.09|1337.76|1320.66|253
1647138300000|2022-03-13 02:25:00|1338.07|1320.97|1337.93|1320.83|1338.37|1321.27|1336.58|1319.48|224
1647138600000|2022-03-13 02:30:00|1337.96|1320.86|1339.74|1322.64|1339.74|1322.64|1337.32|1320.22|160
1647138900000|2022-03-13 02:35:00|1339.72|1322.62|1337.62|1320.52|1339.75|1322.65|1336.71|1319.61|218
1647139200000|2022-03-13 02:40:00|1337.58|1320.48|1338.05|1320.95|1338.84|1321.74|1336.94|1319.84|266
1647139500000|2022-03-13 02:45:00|1338.04|1320.94|1339.03|1321.93|1339.07|1321.97|1336.6|1319.5|257
1647139800000|2022-03-13 02:50:00|1339.01|1321.91|1337.28|1320.18|1339.09|1321.99|1337.28|1320.18|296
1647140100000|2022-03-13 02:55:00|1337.29|1320.19|1338.89|1321.79|1338.9|1321.8|1336.5|1319.4|259
1647140400000|2022-03-13 03:00:00|1338.9|1321.8|1342.95|1325.85|1344.16|1327.06|1338.9|1321.8|320
1647140700000|2022-03-13 03:05:00|1343.02|1325.92|1343.92|1326.82|1344.77|1327.67|1342.12|1325.02|228
1647141000000|2022-03-13 03:10:00|1343.93|1326.83|1342.81|1325.71|1344.68|1327.58|1342.8|1325.7|199
1647141300000|2022-03-13 03:15:00|1342.83|1325.73|1343.9|1326.8|1343.91|1326.81|1341.14|1324.04|288
1647141600000|2022-03-13 03:20:00|1343.91|1326.81|1344.61|1327.51|1344.63|1327.53|1343.33|1326.23|252
1647141900000|2022-03-13 03:25:00|1344.57|1327.47|1344.19|1327.09|1344.85|1327.75|1344.04|1326.94|235
1647142200000|2022-03-13 03:30:00|1344.17|1327.07|1343.12|1326.02|1344.56|1327.46|1343.01|1325.91|277
1647142500000|2022-03-13 03:35:00|1343.15|1326.05|1344.08|1326.98|1344.59|1327.49|1341.94|1324.84|210
1647142800000|2022-03-13 03:40:00|1344.11|1327.01|1344.01|1326.91|1344.91|1327.81|1343.91|1326.81|175
1647143100000|2022-03-13 03:45:00|1344.02|1326.92|1343.83|1326.73|1344.18|1327.08|1342.92|1325.82|206
1647143400000|2022-03-13 03:50:00|1343.87|1326.77|1344.83|1327.73|1345.82|1328.72|1343.87|1326.77|238
1647143700000|2022-03-13 03:55:00|1344.77|1327.67|1345.02|1327.92|1345.86|1328.76|1344.04|1326.94|232
1647144000000|2022-03-13 04:00:00|1345.04|1327.94|1348.81|1331.71|1348.87|1331.77|1345.04|1327.94|64
1647144300000|2022-03-13 04:05:00|1348.82|1331.72|1346.21|1329.11|1351.07|1333.97|1346.17|1329.07|244
1647144600000|2022-03-13 04:10:00|1346.12|1329.02|1345.45|1328.35|1348.01|1330.91|1345.19|1328.09|254
1647144900000|2022-03-13 04:15:00|1345.41|1328.31|1346.79|1329.69|1346.83|1329.73|1345.34|1328.24|319
1647145200000|2022-03-13 04:20:00|1346.81|1329.71|1347.07|1329.97|1348.2|1331.1|1346.78|1329.68|248
1647145500000|2022-03-13 04:25:00|1347.06|1329.96|1348.93|1331.83|1349.37|1332.27|1347.05|1329.95|200
1647145800000|2022-03-13 04:30:00|1348.97|1331.87|1347|1329.9|1350.11|1333.01|1347|1329.9|272
1647146100000|2022-03-13 04:35:00|1347.01|1329.91|1346.31|1329.21|1348.1|1331|1346.15|1329.05|291
1647146400000|2022-03-13 04:40:00|1346.27|1329.17|1348.82|1331.72|1348.94|1331.84|1346.27|1329.17|229
1647146700000|2022-03-13 04:45:00|1348.81|1331.71|1348.84|1331.74|1349.15|1332.05|1348.01|1330.91|196
1647147000000|2022-03-13 04:50:00|1348.81|1331.71|1347.58|1330.48|1348.81|1331.71|1346.48|1329.38|207
1647147300000|2022-03-13 04:55:00|1347.59|1330.49|1346.01|1328.91|1347.63|1330.53|1345.88|1328.78|244
1647147600000|2022-03-13 05:00:00|1346.02|1328.92|1346.16|1329.06|1347.97|1330.87|1344.49|1327.39|319
1647147900000|2022-03-13 05:05:00|1346.12|1329.02|1346.09|1328.99|1347.05|1329.95|1345.8|1328.7|269
1647148200000|2022-03-13 05:10:00|1346.1|1329|1344.95|1327.85|1346.49|1329.39|1344.95|1327.85|240
1647148500000|2022-03-13 05:15:00|1344.94|1327.84|1346.56|1329.46|1346.89|1329.79|1344.79|1327.69|221
1647148800000|2022-03-13 05:20:00|1346.55|1329.45|1347.25|1330.15|1347.72|1330.62|1346.54|1329.44|219
1647149100000|2022-03-13 05:25:00|1347.26|1330.16|1349.58|1332.48|1350.03|1332.93|1346.91|1329.81|307
1647149400000|2022-03-13 05:30:00|1349.56|1332.46|1347.1|1330|1349.67|1332.57|1346.55|1329.45|258
1647149700000|2022-03-13 05:35:00|1347.09|1329.99|1346.49|1329.39|1347.13|1330.03|1345.96|1328.86|210
1647150000000|2022-03-13 05:40:00|1346.44|1329.34|1347.05|1329.95|1347.12|1330.02|1345.92|1328.82|224
1647150300000|2022-03-13 05:45:00|1347.03|1329.93|1345.12|1328.02|1347.19|1330.09|1345.06|1327.96|224
1647150600000|2022-03-13 05:50:00|1345.11|1328.01|1346.14|1329.04|1346.68|1329.58|1344.87|1327.77|221
1647150900000|2022-03-13 05:55:00|1346.15|1329.05|1344.91|1327.81|1346.98|1329.88|1344.42|1327.32|327
1647151200000|2022-03-13 06:00:00|1344.89|1327.79|1343.21|1326.11|1345.13|1328.03|1342.06|1324.96|283
1647151500000|2022-03-13 06:05:00|1343.22|1326.12|1342.3|1325.2|1343.24|1326.14|1341.34|1324.24|321
1647151800000|2022-03-13 06:10:00|1342.28|1325.18|1343.24|1326.14|1343.99|1326.89|1342.28|1325.18|261
1647152100000|2022-03-13 06:15:00|1343.31|1326.21|1342.77|1325.67|1344.12|1327.02|1342.06|1324.96|213
1647152400000|2022-03-13 06:20:00|1342.66|1325.56|1342.23|1325.13|1342.99|1325.89|1341.73|1324.63|316
1647152700000|2022-03-13 06:25:00|1342.24|1325.14|1342.04|1324.94|1344.67|1327.57|1342.04|1324.94|334
1647153000000|2022-03-13 06:30:00|1342.02|1324.92|1343.14|1326.04|1343.7|1326.6|1342.02|1324.92|199
1647153300000|2022-03-13 06:35:00|1343.12|1326.02|1342.04|1324.94|1344|1326.9|1342.02|1324.92|236
1647153600000|2022-03-13 06:40:00|1342.05|1324.95|1342.25|1325.15|1342.92|1325.82|1341.96|1324.86|252
1647153900000|2022-03-13 06:45:00|1342.3|1325.2|1343.04|1325.94|1343.55|1326.45|1340.45|1323.35|267
1647154200000|2022-03-13 06:50:00|1343.03|1325.93|1343.93|1326.83|1344.8|1327.7|1343.03|1325.93|203
1647154500000|2022-03-13 06:55:00|1343.94|1326.84|1344.18|1327.08|1344.64|1327.54|1343.79|1326.69|164
1647154800000|2022-03-13 07:00:00|1344.19|1327.09|1346.06|1328.96|1346.14|1329.04|1343.92|1326.82|269
1647155100000|2022-03-13 07:05:00|1346.04|1328.94|1346|1328.9|1347.08|1329.98|1346|1328.9|231
1647155400000|2022-03-13 07:10:00|1346.05|1328.95|1345.85|1328.75|1346.83|1329.73|1345.08|1327.98|258
1647155700000|2022-03-13 07:15:00|1345.81|1328.71|1344.09|1326.99|1345.93|1328.83|1343.8|1326.7|244
1647156000000|2022-03-13 07:20:00|1344.08|1326.98|1344.71|1327.61|1344.85|1327.75|1343.8|1326.7|227
1647156300000|2022-03-13 07:25:00|1344.72|1327.62|1345.25|1328.15|1345.97|1328.87|1344.65|1327.55|233
1647156600000|2022-03-13 07:30:00|1345.11|1328.01|1343.17|1326.07|1345.25|1328.15|1343.09|1325.99|204
1647156900000|2022-03-13 07:35:00|1343.16|1326.06|1344.04|1326.94|1344.1|1327|1342.97|1325.87|259
1647157200000|2022-03-13 07:40:00|1343.98|1326.88|1343.35|1326.25|1345.41|1328.31|1343.27|1326.17|196
1647157500000|2022-03-13 07:45:00|1343.46|1326.36|1342.6|1325.5|1343.59|1326.49|1342.58|1325.48|188
1647157800000|2022-03-13 07:50:00|1342.63|1325.53|1342.04|1324.94|1343.15|1326.05|1341.44|1324.34|196
1647158100000|2022-03-13 07:55:00|1342.01|1324.91|1341.49|1324.39|1342.9|1325.8|1341.3|1324.2|259
1647158400000|2022-03-13 08:00:00|1341.54|1324.44|1343.3|1326.2|1343.3|1326.2|1339.34|1322.24|220
1647158700000|2022-03-13 08:05:00|1343.24|1326.14|1340.6|1323.5|1343.51|1326.41|1339.62|1322.52|195
1647159000000|2022-03-13 08:10:00|1340.62|1323.52|1339.33|1322.23|1340.62|1323.52|1339.27|1322.17|227
1647159300000|2022-03-13 08:15:00|1339.34|1322.24|1339.45|1322.35|1342.19|1325.09|1338.97|1321.87|353
1647159600000|2022-03-13 08:20:00|1339.42|1322.32|1339.03|1321.93|1339.88|1322.78|1338.75|1321.65|221
1647159900000|2022-03-13 08:25:00|1339.02|1321.92|1340.29|1323.19|1340.29|1323.19|1338.5|1321.4|246
1647160200000|2022-03-13 08:30:00|1340.27|1323.17|1340.72|1323.62|1341.75|1324.65|1339.5|1322.4|275
1647160500000|2022-03-13 08:35:00|1340.77|1323.67|1339.35|1322.25|1340.88|1323.78|1339.12|1322.02|207
1647160800000|2022-03-13 08:40:00|1339.33|1322.23|1338.08|1320.98|1339.57|1322.47|1337.51|1320.41|202
1647161100000|2022-03-13 08:45:00|1338.01|1320.91|1339.05|1321.95|1339.05|1321.95|1337.64|1320.54|208
1647161400000|2022-03-13 08:50:00|1339.02|1321.92|1337.85|1320.75|1339.26|1322.16|1337.16|1320.06|372
1647161700000|2022-03-13 08:55:00|1337.8|1320.7|1339.17|1322.07|1339.19|1322.09|1337.52|1320.42|220
1647162000000|2022-03-13 09:00:00|1339.15|1322.05|1337.99|1320.89|1339.15|1322.05|1337.85|1320.75|228
1647162300000|2022-03-13 09:05:00|1337.95|1320.85|1338.15|1321.05|1338.79|1321.69|1337.35|1320.25|241
1647162600000|2022-03-13 09:10:00|1338.17|1321.07|1342.14|1325.04|1342.14|1325.04|1338.14|1321.04|357
1647162900000|2022-03-13 09:15:00|1342.13|1325.03|1342.48|1325.38|1343.18|1326.08|1341.36|1324.26|224
1647163200000|2022-03-13 09:20:00|1342.41|1325.31|1341.38|1324.28|1342.41|1325.31|1340.76|1323.66|192
1647163500000|2022-03-13 09:25:00|1341.37|1324.27|1341.6|1324.5|1343.05|1325.95|1341.31|1324.21|190
1647163800000|2022-03-13 09:30:00|1341.57|1324.47|1340.07|1322.97|1342.11|1325.01|1339.49|1322.39|253
1647164100000|2022-03-13 09:35:00|1340.09|1322.99|1339.17|1322.07|1340.18|1323.08|1339.17|1322.07|212
1647164400000|2022-03-13 09:40:00|1339.14|1322.04|1333.07|1315.97|1339.14|1322.04|1332.68|1315.58|298
1647164700000|2022-03-13 09:45:00|1333.06|1315.96|1332.94|1315.84|1335.62|1318.52|1332.43|1315.33|249
1647165000000|2022-03-13 09:50:00|1332.96|1315.86|1333.84|1316.74|1335.08|1317.98|1332.94|1315.84|228
1647165300000|2022-03-13 09:55:00|1333.85|1316.75|1335.06|1317.96|1335.08|1317.98|1332.04|1314.94|340
1647165600000|2022-03-13 10:00:00|1335.05|1317.95|1333.59|1316.49|1335.05|1317.95|1333.17|1316.07|350
1647165900000|2022-03-13 10:05:00|1333.6|1316.5|1332.12|1315.02|1333.76|1316.66|1331.92|1314.82|302
1647166200000|2022-03-13 10:10:00|1332.14|1315.04|1330.34|1313.24|1333.14|1316.04|1329.69|1312.59|330
1647166500000|2022-03-13 10:15:00|1330.31|1313.21|1329.5|1312.4|1330.37|1313.27|1329.28|1312.18|247
1647166800000|2022-03-13 10:20:00|1329.52|1312.42|1329.45|1312.35|1330.38|1313.28|1329.45|1312.35|257
1647167100000|2022-03-13 10:25:00|1329.43|1312.33|1330.23|1313.13|1330.35|1313.25|1329.35|1312.25|331
1647167400000|2022-03-13 10:30:00|1330.24|1313.14|1330.99|1313.89|1332.15|1315.05|1330.09|1312.99|308
1647167700000|2022-03-13 10:35:00|1331|1313.9|1330.19|1313.09|1331.12|1314.02|1330.18|1313.08|330
1647168000000|2022-03-13 10:40:00|1330.21|1313.11|1331.06|1313.96|1331.06|1313.96|1329.83|1312.73|303
1647168300000|2022-03-13 10:45:00|1331.08|1313.98|1331.11|1314.01|1331.16|1314.06|1329.69|1312.59|309
1647168600000|2022-03-13 10:50:00|1331.15|1314.05|1331.95|1314.85|1332.92|1315.82|1330.9|1313.8|369
1647168900000|2022-03-13 10:55:00|1331.94|1314.84|1331.84|1314.74|1332.12|1315.02|1331.38|1314.28|345
1647169200000|2022-03-13 11:00:00|1331.86|1314.76|1331.49|1314.39|1332.28|1315.18|1330.88|1313.78|281
1647169500000|2022-03-13 11:05:00|1331.45|1314.35|1331.13|1314.03|1331.51|1314.41|1330.44|1313.34|151
1647169800000|2022-03-13 11:10:00|1331.12|1314.02|1331.02|1313.92|1331.27|1314.17|1330.39|1313.29|141
1647170100000|2022-03-13 11:15:00|1331.03|1313.93|1329.55|1312.45|1331.72|1314.62|1329.53|1312.43|359
1647170400000|2022-03-13 11:20:00|1329.53|1312.43|1325.35|1308.25|1329.53|1312.43|1325.13|1308.03|194
1647170700000|2022-03-13 11:25:00|1325.33|1308.23|1326.08|1308.98|1326.08|1308.98|1325.06|1307.96|206
1647171000000|2022-03-13 11:30:00|1326.09|1308.99|1322.55|1305.45|1326.13|1309.03|1322.33|1305.23|321
1647171300000|2022-03-13 11:35:00|1322.6|1305.5|1322.19|1305.09|1323.18|1306.08|1321.21|1304.11|292
1647171600000|2022-03-13 11:40:00|1322.25|1305.15|1321.69|1304.59|1322.99|1305.89|1320.14|1303.04|415
1647171900000|2022-03-13 11:45:00|1321.55|1304.45|1322.81|1305.71|1323.3|1306.2|1321.23|1304.13|294
1647172200000|2022-03-13 11:50:00|1322.69|1305.59|1323.1|1306|1324.2|1307.1|1320.23|1303.13|384
1647172500000|2022-03-13 11:55:00|1323.12|1306.02|1323.41|1306.31|1323.54|1306.44|1322.69|1305.59|237
1647172800000|2022-03-13 12:00:00|1323.39|1306.29|1321.68|1304.58|1324.06|1306.96|1321.48|1304.38|316
1647173100000|2022-03-13 12:05:00|1321.69|1304.59|1323.75|1306.65|1324.08|1306.98|1320.28|1303.18|183
1647173400000|2022-03-13 12:10:00|1323.68|1306.58|1325.35|1308.25|1325.39|1308.29|1323.14|1306.04|213
1647173700000|2022-03-13 12:15:00|1325.34|1308.24|1322.58|1305.48|1325.43|1308.33|1320.87|1303.77|367
1647174000000|2022-03-13 12:20:00|1322.52|1305.42|1310.94|1293.84|1322.65|1305.55|1310.83|1293.73|465
1647174300000|2022-03-13 12:25:00|1310.85|1293.75|1311.06|1293.96|1311.08|1293.98|1308.01|1290.91|424
1647174600000|2022-03-13 12:30:00|1311.03|1293.93|1311.2|1294.1|1311.86|1294.76|1309.5|1292.4|393
1647174900000|2022-03-13 12:35:00|1311.21|1294.11|1310.64|1293.54|1312.81|1295.71|1310.22|1293.12|405
1647175200000|2022-03-13 12:40:00|1310.63|1293.53|1311.84|1294.74|1313.02|1295.92|1309.17|1292.07|477
1647175500000|2022-03-13 12:45:00|1311.87|1294.77|1312.39|1295.29|1313.44|1296.34|1311.21|1294.11|283
1647175800000|2022-03-13 12:50:00|1312.4|1295.3|1311.08|1293.98|1312.87|1295.77|1310.69|1293.59|297
1647176100000|2022-03-13 12:55:00|1311.06|1293.96|1313.71|1296.61|1314.82|1297.72|1310.91|1293.81|283
1647176400000|2022-03-13 13:00:00|1313.72|1296.62|1310.13|1293.03|1313.72|1296.62|1308.64|1291.54|304
1647176700000|2022-03-13 13:05:00|1310.14|1293.04|1316.22|1299.12|1319.72|1302.62|1310.12|1293.02|485
1647177000000|2022-03-13 13:10:00|1316.19|1299.09|1314.33|1297.23|1320.82|1303.72|1314.26|1297.16|529
1647177300000|2022-03-13 13:15:00|1314.34|1297.24|1315.96|1298.86|1317.46|1300.36|1313.45|1296.35|414
1647177600000|2022-03-13 13:20:00|1316.07|1298.97|1322.71|1305.61|1323.91|1306.81|1315.87|1298.77|507
1647177900000|2022-03-13 13:25:00|1322.7|1305.6|1320.14|1303.04|1322.7|1305.6|1320.01|1302.91|350
1647178200000|2022-03-13 13:30:00|1320.12|1303.02|1322.29|1305.19|1322.78|1305.68|1318.65|1301.55|469
1647178500000|2022-03-13 13:35:00|1322.26|1305.16|1320.27|1303.17|1322.26|1305.16|1320.27|1303.17|334
1647178800000|2022-03-13 13:40:00|1320.28|1303.18|1317.21|1300.11|1320.28|1303.18|1317.17|1300.07|328
1647179100000|2022-03-13 13:45:00|1317.22|1300.12|1315.2|1298.1|1318.23|1301.13|1312.26|1295.16|443
1647179400000|2022-03-13 13:50:00|1315.26|1298.16|1314.68|1297.58|1316.17|1299.07|1314.52|1297.42|390
1647179700000|2022-03-13 13:55:00|1314.38|1297.28|1317.17|1300.07|1317.51|1300.41|1313.85|1296.75|409
1647180000000|2022-03-13 14:00:00|1317.21|1300.11|1317.1|1300|1318.2|1301.1|1316.19|1299.09|474
1647180300000|2022-03-13 14:05:00|1317.08|1299.98|1317.21|1300.11|1317.95|1300.85|1316.26|1299.16|386
1647180600000|2022-03-13 14:10:00|1317.24|1300.14|1316.25|1299.15|1317.4|1300.3|1315.52|1298.42|383
1647180900000|2022-03-13 14:15:00|1316.27|1299.17|1320.04|1302.94|1320.09|1302.99|1316.15|1299.05|364
1647181200000|2022-03-13 14:20:00|1320.03|1302.93|1321.96|1304.86|1322.32|1305.22|1319.06|1301.96|288
1647181500000|2022-03-13 14:25:00|1322.03|1304.93|1321.96|1304.86|1323.01|1305.91|1321.73|1304.63|272
1647181800000|2022-03-13 14:30:00|1321.97|1304.87|1318.52|1301.42|1321.97|1304.87|1318.23|1301.13|459
1647182100000|2022-03-13 14:35:00|1318.51|1301.41|1320.61|1303.51|1322.1|1305|1318.35|1301.25|364
1647182400000|2022-03-13 14:40:00|1320.86|1303.76|1323.71|1306.61|1323.71|1306.61|1320.68|1303.58|315
1647182700000|2022-03-13 14:45:00|1323.72|1306.62|1322.59|1305.49|1324.87|1307.77|1322.22|1305.12|239
1647183000000|2022-03-13 14:50:00|1322.53|1305.43|1321.41|1304.31|1322.95|1305.85|1321.16|1304.06|233
1647183300000|2022-03-13 14:55:00|1321.43|1304.33|1321.62|1304.52|1322.32|1305.22|1320.66|1303.56|291
1647183600000|2022-03-13 15:00:00|1321.6|1304.5|1325.09|1307.99|1327.76|1310.66|1321.51|1304.41|624
1647183900000|2022-03-13 15:05:00|1325.11|1308.01|1326.09|1308.99|1326.88|1309.78|1325.1|1308|423
1647184200000|2022-03-13 15:10:00|1326.1|1309|1326.19|1309.09|1326.8|1309.7|1325.3|1308.2|524
1647184500000|2022-03-13 15:15:00|1326.21|1309.11|1326.39|1309.29|1327.84|1310.74|1325.95|1308.85|333
1647184800000|2022-03-13 15:20:00|1326.31|1309.21|1327.33|1310.23|1327.43|1310.33|1325.12|1308.02|344
1647185100000|2022-03-13 15:25:00|1327.37|1310.27|1326.53|1309.43|1328.16|1311.06|1325.37|1308.27|401
1647185400000|2022-03-13 15:30:00|1326.54|1309.44|1325.57|1308.47|1327.08|1309.98|1325.32|1308.22|249
1647185700000|2022-03-13 15:35:00|1325.66|1308.56|1324.17|1307.07|1326.07|1308.97|1323.8|1306.7|371
1647186000000|2022-03-13 15:40:00|1324.18|1307.08|1327.43|1310.33|1328.04|1310.94|1324.16|1307.06|318
1647186300000|2022-03-13 15:45:00|1327.4|1310.3|1326.57|1309.47|1327.48|1310.38|1326.27|1309.17|234
1647186600000|2022-03-13 15:50:00|1326.8|1309.7|1325.75|1308.65|1327.12|1310.02|1325.13|1308.03|361
1647186900000|2022-03-13 15:55:00|1325.76|1308.66|1326.12|1309.02|1328.99|1311.89|1325.4|1308.3|396
1647187200000|2022-03-13 16:00:00|1326.13|1309.03|1326.16|1309.06|1326.29|1309.19|1323.22|1306.12|291
1647187500000|2022-03-13 16:05:00|1326.15|1309.05|1326.51|1309.41|1327.13|1310.03|1324.67|1307.57|237
1647187800000|2022-03-13 16:10:00|1326.52|1309.42|1326.53|1309.43|1326.68|1309.58|1325.89|1308.79|181
1647188100000|2022-03-13 16:15:00|1326.51|1309.41|1321.58|1304.48|1327.47|1310.37|1321.58|1304.48|354
1647188400000|2022-03-13 16:20:00|1321.34|1304.24|1324.05|1306.95|1324.08|1306.98|1321.24|1304.14|202
1647188700000|2022-03-13 16:25:00|1324.02|1306.92|1323.26|1306.16|1324.17|1307.07|1322.17|1305.07|186
1647189000000|2022-03-13 16:30:00|1323.25|1306.15|1322.6|1305.5|1323.3|1306.2|1322.32|1305.22|217
1647189300000|2022-03-13 16:35:00|1322.61|1305.51|1323.35|1306.25|1324.17|1307.07|1322.61|1305.51|181
1647189600000|2022-03-13 16:40:00|1323.57|1306.47|1325.94|1308.84|1326.03|1308.93|1323.22|1306.12|226
1647189900000|2022-03-13 16:45:00|1325.95|1308.85|1327.37|1310.27|1328.1|1311|1325.95|1308.85|297
1647190200000|2022-03-13 16:50:00|1327.35|1310.25|1328.08|1310.98|1328.2|1311.1|1326.6|1309.5|269
1647190500000|2022-03-13 16:55:00|1328.09|1310.99|1330.93|1313.83|1330.94|1313.84|1327.62|1310.52|304
1647190800000|2022-03-13 17:00:00|1330.92|1313.82|1329.74|1312.64|1331.24|1314.14|1329.74|1312.64|190
1647191100000|2022-03-13 17:05:00|1329.73|1312.63|1328.41|1311.31|1330.94|1313.84|1327.22|1310.12|291
1647191400000|2022-03-13 17:10:00|1328.46|1311.36|1327.75|1310.65|1329.15|1312.05|1327.37|1310.27|201
1647191700000|2022-03-13 17:15:00|1328.05|1310.95|1332.13|1315.03|1332.68|1315.58|1328.05|1310.95|247
1647192000000|2022-03-13 17:20:00|1332.1|1315|1336.72|1319.62|1336.77|1319.67|1331.31|1314.21|158
1647192300000|2022-03-13 17:25:00|1336.74|1319.64|1333.32|1316.22|1336.74|1319.64|1333.04|1315.94|276
1647192600000|2022-03-13 17:30:00|1333.36|1316.26|1331.94|1314.84|1333.36|1316.26|1329.72|1312.62|329
1647192900000|2022-03-13 17:35:00|1331.92|1314.82|1333.09|1315.99|1333.8|1316.7|1330.99|1313.89|178
1647193200000|2022-03-13 17:40:00|1333.1|1316|1331.72|1314.62|1335.28|1318.18|1331.68|1314.58|224
1647193500000|2022-03-13 17:45:00|1331.74|1314.64|1330.27|1313.17|1333|1315.9|1329.45|1312.35|317
1647193800000|2022-03-13 17:50:00|1330.32|1313.22|1331.16|1314.06|1331.75|1314.65|1330.28|1313.18|197
1647194100000|2022-03-13 17:55:00|1331.14|1314.04|1330.96|1313.86|1331.77|1314.67|1330.22|1313.12|192
1647194400000|2022-03-13 18:00:00|1330.91|1313.81|1332.35|1315.25|1332.43|1315.33|1330.56|1313.46|148
1647194700000|2022-03-13 18:05:00|1332.42|1315.32|1332.51|1315.41|1334.19|1317.09|1331.68|1314.58|245
1647195000000|2022-03-13 18:10:00|1332.48|1315.38|1332.14|1315.04|1334.2|1317.1|1331.29|1314.19|313
1647195300000|2022-03-13 18:15:00|1332.15|1315.05|1332.09|1314.99|1332.39|1315.29|1331.25|1314.15|224
1647195600000|2022-03-13 18:20:00|1332.18|1315.08|1332.56|1315.46|1332.9|1315.8|1332.12|1315.02|186
1647195900000|2022-03-13 18:25:00|1332.48|1315.38|1331.3|1314.2|1332.61|1315.51|1331.2|1314.1|210
1647196200000|2022-03-13 18:30:00|1331.43|1314.33|1334.85|1317.75|1334.85|1317.75|1331.36|1314.26|198
1647196500000|2022-03-13 18:35:00|1334.84|1317.74|1336.25|1319.15|1336.43|1319.33|1334.81|1317.71|140
1647196800000|2022-03-13 18:40:00|1336.27|1319.17|1335.56|1318.46|1336.95|1319.85|1335.4|1318.3|150
1647197100000|2022-03-13 18:45:00|1335.6|1318.5|1337.26|1320.16|1338.15|1321.05|1335.6|1318.5|177
1647197400000|2022-03-13 18:50:00|1337.22|1320.12|1336.28|1319.18|1337.9|1320.8|1336.27|1319.17|152
1647197700000|2022-03-13 18:55:00|1336.29|1319.19|1335.35|1318.25|1336.71|1319.61|1335.34|1318.24|166
1647198000000|2022-03-13 19:00:00|1335.34|1318.24|1338.2|1321.1|1338.21|1321.11|1335.34|1318.24|186
1647198300000|2022-03-13 19:05:00|1338.21|1321.11|1337.17|1320.07|1338.21|1321.11|1335.24|1318.14|234
1647198600000|2022-03-13 19:10:00|1337.12|1320.02|1335.15|1318.05|1337.12|1320.02|1334.24|1317.14|220
1647198900000|2022-03-13 19:15:00|1335.14|1318.04|1336.58|1319.48|1337.85|1320.75|1335.12|1318.02|258
1647199200000|2022-03-13 19:20:00|1336.55|1319.45|1335.11|1318.01|1336.6|1319.5|1334.08|1316.98|236
1647199500000|2022-03-13 19:25:00|1335.07|1317.97|1335.29|1318.19|1336.07|1318.97|1334.52|1317.42|304
1647199800000|2022-03-13 19:30:00|1335.27|1318.17|1335.07|1317.97|1335.28|1318.18|1333.98|1316.88|206
1647200100000|2022-03-13 19:35:00|1335.02|1317.92|1334.24|1317.14|1335.72|1318.62|1334.21|1317.11|259
1647200400000|2022-03-13 19:40:00|1334.21|1317.11|1333.58|1316.48|1334.97|1317.87|1333.5|1316.4|238
1647200700000|2022-03-13 19:45:00|1333.67|1316.57|1331.88|1314.78|1333.68|1316.58|1330.69|1313.59|236
1647201000000|2022-03-13 19:50:00|1331.91|1314.81|1331.67|1314.57|1331.92|1314.82|1330.93|1313.83|219
1647201300000|2022-03-13 19:55:00|1331.68|1314.58|1327.08|1309.98|1331.95|1314.85|1327.03|1309.93|334
1647201600000|2022-03-13 20:00:00|1327.06|1309.96|1321.2|1304.1|1327.06|1309.96|1321.18|1304.08|340
1647201900000|2022-03-13 20:05:00|1321.17|1304.07|1317.06|1299.96|1321.98|1304.88|1316.09|1298.99|295
1647202200000|2022-03-13 20:10:00|1317.05|1299.95|1315.6|1298.5|1317.79|1300.69|1313.81|1296.71|293
1647202500000|2022-03-13 20:15:00|1315.53|1298.43|1314.08|1296.98|1317.71|1300.61|1314.05|1296.95|331
1647202800000|2022-03-13 20:20:00|1314.03|1296.93|1314.97|1297.87|1315.02|1297.92|1310.15|1293.05|435
1647203100000|2022-03-13 20:25:00|1315.04|1297.94|1315.04|1296.44|1317.66|1299.45|1313.95|1295.35|279
1647203400000|2022-03-13 20:30:00|1315|1296.4|1314.05|1295.45|1315|1296.4|1313.77|1295.17|269
1647203700000|2022-03-13 20:35:00|1314.02|1295.42|1315.97|1297.37|1315.98|1297.38|1313.81|1295.21|345
1647204000000|2022-03-13 20:40:00|1315.92|1297.32|1316.93|1298.33|1317.27|1298.67|1315.8|1297.2|267
1647204300000|2022-03-13 20:45:00|1316.94|1298.34|1317.04|1298.44|1317.26|1298.66|1315.93|1297.33|176
1647204600000|2022-03-13 20:50:00|1317.06|1298.46|1315.32|1296.72|1317.11|1298.51|1314.84|1296.24|261
1647204900000|2022-03-13 20:55:00|1315.35|1296.75|1314.87|1296.27|1315.66|1297.06|1313.06|1294.46|196
1647205200000|2022-03-13 21:00:00|1314.86|1296.26|1312.17|1293.57|1314.86|1296.26|1312.17|1293.57|201
1647205500000|2022-03-13 21:05:00|1312.18|1293.58|1313.07|1294.47|1313.07|1294.47|1312.1|1293.5|187
1647205800000|2022-03-13 21:10:00|1313.11|1294.51|1313.94|1295.34|1314.49|1295.89|1313.11|1294.51|170
1647206100000|2022-03-13 21:15:00|1313.91|1295.31|1314.37|1295.77|1314.79|1296.19|1313.91|1295.31|184
1647206400000|2022-03-13 21:20:00|1314.39|1295.79|1314.56|1295.96|1314.74|1296.14|1314.09|1295.49|86
1647206700000|2022-03-13 21:25:00|1314.52|1295.92|1314.54|1295.94|1314.68|1296.08|1314.11|1295.51|82
1647207000000|2022-03-13 21:30:00|1314.56|1295.96|1314.72|1296.12|1314.83|1296.23|1314.39|1295.79|39
1647207300000|2022-03-13 21:35:00|1314.73|1296.13|1316.7|1298.1|1316.74|1298.14|1314.49|1295.89|68
1647207600000|2022-03-13 21:40:00|1316.76|1298.16|1315.83|1297.23|1316.76|1298.16|1315.09|1296.49|88
1647207900000|2022-03-13 21:45:00|1315.84|1297.24|1315.76|1297.16|1315.87|1297.27|1315.72|1297.12|69
1647208200000|2022-03-13 21:50:00|1315.75|1297.15|1316.45|1297.85|1316.6|1298|1315.75|1297.15|84
1647208500000|2022-03-13 21:55:00|1316.35|1297.75|1317.15|1298.55|1317.16|1298.56|1316.1|1297.5|96
1647208800000|2022-03-13 22:00:00|1317.39|1298.79|1318.71|1300.11|1318.75|1300.15|1317.39|1298.79|347
1647209100000|2022-03-13 22:05:00|1318.72|1300.12|1315.76|1297.16|1318.75|1300.15|1315.23|1296.63|240
1647209400000|2022-03-13 22:10:00|1315.7|1297.1|1313.51|1296.41|1316.05|1298.37|1313.12|1296.02|171
1647209700000|2022-03-13 22:15:00|1313.52|1296.42|1306.08|1288.98|1313.76|1296.66|1306.08|1288.98|258
1647210000000|2022-03-13 22:20:00|1306.1|1289|1305.96|1288.86|1306.81|1289.71|1304.25|1287.15|207
1647210300000|2022-03-13 22:25:00|1305.94|1288.84|1305.83|1288.73|1305.95|1288.85|1304.24|1287.14|183
1647210600000|2022-03-13 22:30:00|1305.87|1288.77|1310.48|1293.38|1311.65|1294.55|1305.02|1287.92|299
1647210900000|2022-03-13 22:35:00|1310.64|1293.54|1305.95|1288.85|1310.84|1293.74|1305.59|1288.49|257
1647211200000|2022-03-13 22:40:00|1305.96|1288.86|1305.25|1288.15|1307.91|1290.81|1305.15|1288.05|284
1647211500000|2022-03-13 22:45:00|1305.3|1288.2|1280.87|1263.77|1306.1|1289|1280.46|1263.36|515
1647211800000|2022-03-13 22:50:00|1280.79|1263.69|1280.8|1263.7|1284.31|1267.21|1269.49|1252.39|780
1647212100000|2022-03-13 22:55:00|1280.76|1263.66|1278.05|1260.95|1285.02|1267.92|1274.45|1257.35|677
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1276.51|1259.41|1278.16|1261.06|1269.05|1251.95|640
1647212700000|2022-03-13 23:05:00|1276.54|1259.44|1276.22|1259.12|1280.07|1262.97|1275.47|1258.37|630
1647213000000|2022-03-13 23:10:00|1276.04|1258.94|1278.23|1261.13|1279.72|1262.62|1274.02|1256.92|510
1647213300000|2022-03-13 23:15:00|1278.42|1261.32|1279.06|1261.96|1282.96|1265.86|1278.42|1261.32|504
1647213600000|2022-03-13 23:20:00|1278.82|1261.72|1279.1|1262|1283.15|1266.05|1278.18|1261.08|572
1647213900000|2022-03-13 23:25:00|1279.11|1262.01|1281|1263.9|1284.89|1267.79|1279.07|1261.97|498
1647214200000|2022-03-13 23:30:00|1280.98|1263.88|1279.58|1262.48|1284.07|1266.97|1279.55|1262.45|492
1647214500000|2022-03-13 23:35:00|1279.57|1262.47|1280.1|1263|1281.05|1263.95|1278.45|1261.35|534
1647214800000|2022-03-13 23:40:00|1280.05|1262.95|1277.52|1260.42|1280.25|1263.15|1275.82|1258.72|507
1647215100000|2022-03-13 23:45:00|1277.6|1260.5|1280.96|1263.86|1280.96|1263.86|1275.98|1258.88|437
1647215400000|2022-03-13 23:50:00|1280.66|1263.56|1281.54|1264.44|1282.14|1265.04|1280.02|1262.92|455
1647215700000|2022-03-13 23:55:00|1281.57|1264.47|1279.37|1262.27|1283.18|1266.08|1278.66|1261.56|523
1647216000000|2022-03-14 00:00:00|1279.36|1262.26|1280.22|1263.12|1281.03|1263.93|1276.97|1259.87|454
1647216300000|2022-03-14 00:05:00|1281.02|1263.92|1276.06|1258.96|1281.02|1263.92|1274.55|1257.45|392
1647216600000|2022-03-14 00:10:00|1276.09|1258.99|1271.06|1253.96|1277.1|1260|1270.42|1253.32|353
1647216900000|2022-03-14 00:15:00|1271.05|1253.95|1281.32|1264.22|1284.74|1267.64|1271.05|1253.95|585
1647217200000|2022-03-14 00:20:00|1281.31|1264.21|1280.6|1263.5|1282.21|1265.11|1279.47|1262.37|463
1647217500000|2022-03-14 00:25:00|1280.5|1263.4|1275.35|1258.25|1281.09|1263.99|1275.34|1258.24|454
1647217800000|2022-03-14 00:30:00|1275.39|1258.29|1277.09|1259.99|1279.01|1261.91|1274.22|1257.12|411
1647218100000|2022-03-14 00:35:00|1277.07|1259.97|1274.02|1256.92|1277.09|1259.99|1271.19|1254.09|463
1647218400000|2022-03-14 00:40:00|1274|1256.9|1270.52|1253.42|1274|1256.9|1269.57|1252.47|428
1647218700000|2022-03-14 00:45:00|1270.84|1253.74|1274.3|1257.2|1274.89|1257.79|1270.01|1252.91|501
1647219000000|2022-03-14 00:50:00|1274.26|1257.16|1275.15|1258.05|1275.51|1258.41|1271.5|1254.4|417
1647219300000|2022-03-14 00:55:00|1275.44|1258.34|1278.3|1261.2|1279.04|1261.94|1275.09|1257.99|309
1647219600000|2022-03-14 01:00:00|1278.21|1261.11|1286.92|1269.82|1288.83|1271.73|1278.21|1261.11|582
1647219900000|2022-03-14 01:05:00|1286.88|1269.78|1288.31|1271.21|1290.52|1273.42|1285.52|1268.42|529
1647220200000|2022-03-14 01:10:00|1288.16|1271.06|1285.09|1267.99|1288.2|1271.1|1283.68|1266.58|417
1647220500000|2022-03-14 01:15:00|1285.25|1268.15|1282.58|1265.48|1285.26|1268.16|1280.79|1263.69|358
1647220800000|2022-03-14 01:20:00|1282.53|1265.43|1279.15|1262.05|1283.38|1266.28|1278.86|1261.76|275
1647221100000|2022-03-14 01:25:00|1279.09|1261.99|1278.91|1261.81|1279.48|1262.38|1276.41|1259.31|304
1647221400000|2022-03-14 01:30:00|1278.89|1261.79|1278.39|1261.29|1280.04|1262.94|1277.23|1260.13|409
1647221700000|2022-03-14 01:35:00|1278.38|1261.28|1274.69|1257.59|1278.85|1261.75|1274.67|1257.57|470
1647222000000|2022-03-14 01:40:00|1274.67|1257.57|1275.1|1258|1275.1|1258|1272.64|1255.54|415
1647222300000|2022-03-14 01:45:00|1275.07|1257.97|1274.7|1257.6|1275.79|1258.69|1274.3|1257.2|328
1647222600000|2022-03-14 01:50:00|1274.82|1257.72|1275.23|1258.13|1278.16|1261.06|1274.82|1257.72|349
1647222900000|2022-03-14 01:55:00|1275.2|1258.1|1276.24|1259.14|1277.38|1260.28|1274.5|1257.4|335
1647223200000|2022-03-14 02:00:00|1276.25|1259.15|1275.98|1258.88|1276.35|1259.25|1271.88|1254.78|465
1647223500000|2022-03-14 02:05:00|1275.97|1258.87|1274.28|1257.18|1275.97|1258.87|1273.4|1256.3|301
1647223800000|2022-03-14 02:10:00|1274.26|1257.16|1275.99|1258.89|1277.25|1260.15|1274.15|1257.05|354
1647224100000|2022-03-14 02:15:00|1275.93|1258.83|1276.33|1259.23|1277.08|1259.98|1274.89|1257.79|318
1647224400000|2022-03-14 02:20:00|1276.54|1259.44|1277.44|1260.34|1277.94|1260.84|1274.9|1257.8|282
1647224700000|2022-03-14 02:25:00|1277.4|1260.3|1279.02|1261.92|1280.16|1263.06|1277.06|1259.96|406
1647225000000|2022-03-14 02:30:00|1279.04|1261.94|1279.59|1262.49|1280.31|1263.21|1278.11|1261.01|295
1647225300000|2022-03-14 02:35:00|1279.78|1262.68|1280.13|1263.03|1282.03|1264.93|1279.59|1262.49|346
1647225600000|2022-03-14 02:40:00|1280.18|1263.08|1280.35|1263.25|1281.05|1263.95|1279.68|1262.58|128
1647225900000|2022-03-14 02:45:00|1280.29|1263.19|1276.18|1259.08|1280.56|1263.46|1275.48|1258.38|228
1647226200000|2022-03-14 02:50:00|1276.19|1259.09|1275.34|1258.24|1277.39|1260.29|1275.34|1258.24|163
1647226500000|2022-03-14 02:55:00|1275.58|1258.48|1276.05|1258.95|1276.95|1259.85|1275.21|1258.11|266
1647226800000|2022-03-14 03:00:00|1275.5|1258.4|1275.7|1258.6|1276.62|1259.52|1274.28|1257.18|304
1647227100000|2022-03-14 03:05:00|1275.69|1258.59|1273.23|1256.13|1275.84|1258.74|1272.7|1255.6|200
1647227400000|2022-03-14 03:10:00|1272.68|1255.58|1272.89|1255.79|1273.5|1256.4|1272.48|1255.38|171
1647227700000|2022-03-14 03:15:00|1272.94|1255.84|1271.19|1254.09|1274.05|1256.95|1271.19|1254.09|268
1647228000000|2022-03-14 03:20:00|1271.31|1254.21|1274.08|1256.98|1274.32|1257.22|1271.22|1254.12|262
1647228300000|2022-03-14 03:25:00|1273.9|1256.8|1274.65|1257.55|1275.71|1258.61|1273.9|1256.8|199
1647228600000|2022-03-14 03:30:00|1274.68|1257.58|1278.32|1261.22|1278.92|1261.82|1274.54|1257.44|253
1647228900000|2022-03-14 03:35:00|1278.31|1261.21|1277.57|1260.47|1278.77|1261.67|1277.16|1260.06|265
1647229200000|2022-03-14 03:40:00|1277.54|1260.44|1278.45|1261.35|1278.94|1261.84|1276.91|1259.81|265
1647229500000|2022-03-14 03:45:00|1278.46|1261.36|1277.17|1260.07|1279.01|1261.91|1275.45|1258.35|374
1647229800000|2022-03-14 03:50:00|1277.36|1260.26|1279.09|1261.99|1279.09|1261.99|1276.27|1259.17|288
1647230100000|2022-03-14 03:55:00|1279.08|1261.98|1279.3|1262.2|1280.45|1263.35|1278.88|1261.78|122
1647230400000|2022-03-14 04:00:00|1279.37|1262.27|1284.92|1267.82|1284.92|1267.82|1279.09|1261.99|269
1647230700000|2022-03-14 04:05:00|1284.98|1267.88|1285.98|1268.88|1286.12|1269.02|1284.07|1266.97|288
1647231000000|2022-03-14 04:10:00|1286.13|1269.03|1302.01|1284.91|1303.44|1286.34|1286.01|1268.91|626
1647231300000|2022-03-14 04:15:00|1301.98|1284.88|1309.57|1292.47|1312.74|1295.64|1301.86|1284.76|622
1647231600000|2022-03-14 04:20:00|1309.59|1292.49|1319.4|1302.3|1325.34|1308.24|1309.33|1292.23|655
1647231900000|2022-03-14 04:25:00|1319.39|1302.29|1319.98|1302.88|1323.44|1306.34|1316.88|1299.78|511
1647232200000|2022-03-14 04:30:00|1319.96|1302.86|1321.27|1304.17|1322.38|1305.28|1313.87|1296.77|660
1647232500000|2022-03-14 04:35:00|1321.29|1304.19|1317.09|1299.99|1322.23|1305.13|1315.18|1298.08|469
1647232800000|2022-03-14 04:40:00|1317.16|1300.06|1317.86|1300.76|1320.07|1302.97|1315.53|1298.43|412
1647233100000|2022-03-14 04:45:00|1317.87|1300.77|1317.27|1300.17|1318.86|1301.76|1316.52|1299.42|436
1647233400000|2022-03-14 04:50:00|1317.3|1300.2|1316.22|1299.12|1319.7|1302.6|1315.22|1298.12|506
1647233700000|2022-03-14 04:55:00|1316.21|1299.11|1318.19|1301.09|1319.05|1301.95|1315.62|1298.52|389
1647234000000|2022-03-14 05:00:00|1318.21|1301.11|1321.8|1304.7|1323.26|1306.16|1318.21|1301.11|423
1647234300000|2022-03-14 05:05:00|1321.82|1304.72|1322.89|1305.79|1322.91|1305.81|1321.5|1304.4|370
1647234600000|2022-03-14 05:10:00|1323|1305.9|1327.22|1310.12|1329.01|1311.91|1322.39|1305.29|559
1647234900000|2022-03-14 05:15:00|1327.19|1310.09|1325.96|1308.86|1328.65|1311.55|1324.09|1306.99|468
1647235200000|2022-03-14 05:20:00|1326.12|1309.02|1330.4|1313.3|1331.92|1314.82|1325.22|1308.12|402
1647235500000|2022-03-14 05:25:00|1330.39|1313.29|1326.55|1309.45|1330.57|1313.47|1325.71|1308.61|370
1647235800000|2022-03-14 05:30:00|1326.57|1309.47|1324.15|1307.05|1327.86|1310.76|1324.15|1307.05|585
1647236100000|2022-03-14 05:35:00|1324.04|1306.94|1321.22|1304.12|1324.42|1307.32|1320.26|1303.16|484
1647236400000|2022-03-14 05:40:00|1321.21|1304.11|1322|1304.9|1322.53|1305.43|1321.06|1303.96|506
1647236700000|2022-03-14 05:45:00|1322.01|1304.91|1322.79|1305.69|1325.08|1307.98|1322.01|1304.91|372
1647237000000|2022-03-14 05:50:00|1322.8|1305.7|1323.51|1306.41|1325.19|1308.09|1322.8|1305.7|296
1647237300000|2022-03-14 05:55:00|1323.58|1306.48|1322.96|1305.86|1325.05|1307.95|1322.96|1305.86|338
1647237600000|2022-03-14 06:00:00|1323.22|1306.12|1328.67|1311.57|1329.05|1311.95|1323.22|1306.12|387
1647237900000|2022-03-14 06:05:00|1328.64|1311.54|1326.65|1309.55|1328.66|1311.56|1324.32|1307.22|339
1647238200000|2022-03-14 06:10:00|1326.75|1309.65|1326.46|1309.36|1328.06|1310.96|1325.81|1308.71|350
1647238500000|2022-03-14 06:15:00|1326.45|1309.35|1326.15|1309.05|1326.73|1309.63|1323.21|1306.11|430
1647238800000|2022-03-14 06:20:00|1326.18|1309.08|1326.13|1309.03|1326.69|1309.59|1324.44|1307.34|409
1647239100000|2022-03-14 06:25:00|1326.12|1309.02|1330.11|1313.01|1335.04|1317.94|1326.12|1309.02|554
1647239400000|2022-03-14 06:30:00|1330.12|1313.02|1332.12|1315.02|1333.06|1315.96|1329.12|1312.02|465
1647239700000|2022-03-14 06:35:00|1332.09|1314.99|1331.13|1314.03|1332.29|1315.19|1330.91|1313.81|271
1647240000000|2022-03-14 06:40:00|1331.12|1314.02|1327.2|1310.1|1331.19|1314.09|1326.9|1309.8|426
1647240300000|2022-03-14 06:45:00|1327.18|1310.08|1326.47|1309.37|1327.5|1310.4|1325.62|1308.52|409
1647240600000|2022-03-14 06:50:00|1326.45|1309.35|1326.59|1309.49|1327.94|1310.84|1326.39|1309.29|347
1647240900000|2022-03-14 06:55:00|1326.68|1309.58|1328.02|1310.92|1328.64|1311.54|1326.58|1309.48|440
1647241200000|2022-03-14 07:00:00|1328.04|1310.94|1331.42|1314.32|1331.43|1314.33|1327.45|1310.35|486
1647241500000|2022-03-14 07:05:00|1331.4|1314.3|1330.84|1313.74|1332.1|1315|1330.27|1313.17|347
1647241800000|2022-03-14 07:10:00|1330.87|1313.77|1330.24|1313.14|1331.29|1314.19|1329.39|1312.29|424
1647242100000|2022-03-14 07:15:00|1330.25|1313.15|1329.15|1312.05|1332.34|1315.24|1327.22|1310.12|535
1647242400000|2022-03-14 07:20:00|1329.14|1312.04|1330.18|1313.08|1335.03|1317.93|1329.14|1312.04|522
1647242700000|2022-03-14 07:25:00|1330.17|1313.07|1329|1311.9|1331.06|1313.96|1328.56|1311.46|387
1647243000000|2022-03-14 07:30:00|1329.01|1311.91|1334.55|1317.45|1337.06|1319.96|1328.99|1311.89|669
1647243300000|2022-03-14 07:35:00|1334.22|1317.12|1334.99|1317.89|1335.06|1317.96|1331.24|1314.14|583
1647243600000|2022-03-14 07:40:00|1335.49|1318.39|1338.24|1321.14|1338.28|1321.18|1334.4|1317.3|439
1647243900000|2022-03-14 07:45:00|1338.34|1321.24|1335.57|1318.47|1338.93|1321.83|1334.84|1317.74|509
1647244200000|2022-03-14 07:50:00|1335.52|1318.42|1334.47|1317.37|1336.18|1319.08|1334.26|1317.16|334
1647244500000|2022-03-14 07:55:00|1334.42|1317.32|1333.37|1316.27|1336|1318.9|1332.23|1315.13|515
1647244800000|2022-03-14 08:00:00|1333.34|1316.24|1338.39|1321.29|1338.89|1321.79|1333.08|1315.98|640
1647245100000|2022-03-14 08:05:00|1338.41|1321.31|1343.17|1326.07|1343.44|1326.34|1338.07|1320.97|491
1647245400000|2022-03-14 08:10:00|1343.16|1326.06|1340.78|1323.68|1344.21|1327.11|1340.53|1323.43|467
1647245700000|2022-03-14 08:15:00|1340.77|1323.67|1340.85|1323.75|1341.3|1324.2|1339.25|1322.15|538
1647246000000|2022-03-14 08:20:00|1340.92|1323.82|1340.49|1323.39|1342.34|1325.24|1340.41|1323.31|378
1647246300000|2022-03-14 08:25:00|1340.5|1323.4|1336.69|1319.59|1341.83|1324.73|1336.69|1319.59|521
1647246600000|2022-03-14 08:30:00|1336.74|1319.64|1338.29|1321.19|1339.05|1321.95|1336.74|1319.64|368
1647246900000|2022-03-14 08:35:00|1338.25|1321.15|1335.34|1318.24|1339.09|1321.99|1335.32|1318.22|429
1647247200000|2022-03-14 08:40:00|1335.39|1318.29|1336.43|1319.33|1337.6|1320.5|1335.39|1318.29|347
1647247500000|2022-03-14 08:45:00|1336.42|1319.32|1337.45|1320.35|1338.45|1321.35|1336.42|1319.32|356
1647247800000|2022-03-14 08:50:00|1337.44|1320.34|1339.35|1322.25|1340.31|1323.21|1337.42|1320.32|488
1647248100000|2022-03-14 08:55:00|1339.43|1322.33|1338.07|1320.97|1340.12|1323.02|1338.07|1320.97|286
1647248400000|2022-03-14 09:00:00|1337.95|1320.85|1336.74|1319.64|1339.48|1322.38|1336.74|1319.64|528
1647248700000|2022-03-14 09:05:00|1336.75|1319.65|1332.76|1315.66|1337.24|1320.14|1332.28|1315.18|375
1647249000000|2022-03-14 09:10:00|1332.62|1315.52|1333.75|1316.65|1335.05|1317.95|1332.49|1315.39|391
1647249300000|2022-03-14 09:15:00|1333.63|1316.53|1332.9|1315.8|1334.06|1316.96|1332.57|1315.47|264
1647249600000|2022-03-14 09:20:00|1332.79|1315.69|1332.4|1315.3|1334.3|1317.2|1332.4|1315.3|168
1647249900000|2022-03-14 09:25:00|1331.36|1314.26|1329.37|1312.27|1332.59|1315.49|1329.2|1312.1|374
1647250200000|2022-03-14 09:30:00|1329.35|1312.25|1331.52|1314.42|1332.04|1314.94|1329.12|1312.02|318
1647250500000|2022-03-14 09:35:00|1331.51|1314.41|1334.69|1317.59|1335.13|1318.03|1331.17|1314.07|385
1647250800000|2022-03-14 09:40:00|1334.67|1317.57|1335.5|1318.4|1336.59|1319.49|1334.23|1317.13|292
1647251100000|2022-03-14 09:45:00|1335.53|1318.43|1336.08|1318.98|1336.11|1319.01|1333.19|1316.09|368
1647251400000|2022-03-14 09:50:00|1336.1|1319|1337.62|1320.52|1338.2|1321.1|1335.29|1318.19|222
1647251700000|2022-03-14 09:55:00|1337.86|1320.76|1334.32|1317.22|1341.19|1324.09|1334.07|1316.97|432
1647252000000|2022-03-14 10:00:00|1334.34|1317.24|1332.2|1315.1|1335.55|1318.45|1331.95|1314.85|261
1647252300000|2022-03-14 10:05:00|1332.31|1315.21|1332.48|1315.38|1333.31|1316.21|1331.46|1314.36|227
1647252600000|2022-03-14 10:10:00|1332.51|1315.41|1333.36|1316.26|1333.78|1316.68|1332.16|1315.06|243
1647252900000|2022-03-14 10:15:00|1333.37|1316.27|1333.24|1316.14|1335.47|1318.37|1333.09|1315.99|249
1647253200000|2022-03-14 10:20:00|1333.22|1316.12|1333.83|1316.73|1333.99|1316.89|1332.13|1315.03|283
1647253500000|2022-03-14 10:25:00|1333.86|1316.76|1332.48|1315.38|1334.38|1317.28|1332.23|1315.13|262
1647253800000|2022-03-14 10:30:00|1332.49|1315.39|1333.33|1316.23|1334.72|1317.62|1332.28|1315.18|326
1647254100000|2022-03-14 10:35:00|1333.07|1315.97|1331.43|1314.33|1334.1|1317|1331.2|1314.1|363
1647254400000|2022-03-14 10:40:00|1331.42|1314.32|1330.89|1313.79|1332.05|1314.95|1330.16|1313.06|435
1647254700000|2022-03-14 10:45:00|1330.85|1313.75|1330.83|1313.73|1331.93|1314.83|1330.43|1313.33|346
1647255000000|2022-03-14 10:50:00|1330.85|1313.75|1333.26|1316.16|1333.37|1316.27|1330.82|1313.72|357
1647255300000|2022-03-14 10:55:00|1333.33|1316.23|1336.43|1319.33|1336.58|1319.48|1333.31|1316.21|256
1647255600000|2022-03-14 11:00:00|1336.41|1319.31|1332.69|1315.59|1338.58|1321.48|1332.6|1315.5|262
1647255900000|2022-03-14 11:05:00|1332.67|1315.57|1331.59|1314.49|1334.03|1316.93|1331.24|1314.14|276
1647256200000|2022-03-14 11:10:00|1331.6|1314.5|1332.61|1315.51|1333.13|1316.03|1331.22|1314.12|277
1647256500000|2022-03-14 11:15:00|1332.72|1315.62|1334.08|1316.98|1335.15|1318.05|1332.37|1315.27|311
1647256800000|2022-03-14 11:20:00|1334.05|1316.95|1332.02|1314.92|1335.1|1318|1331.99|1314.89|355
1647257100000|2022-03-14 11:25:00|1332.03|1314.93|1326.04|1308.94|1332.27|1315.17|1325.45|1308.35|402
1647257400000|2022-03-14 11:30:00|1326|1308.9|1326.15|1309.05|1328.94|1311.84|1325.75|1308.65|343
1647257700000|2022-03-14 11:35:00|1326.12|1309.02|1326.51|1309.41|1328.15|1311.05|1326.12|1309.02|330
1647258000000|2022-03-14 11:40:00|1326.57|1309.47|1326.46|1309.36|1329.05|1311.95|1326.37|1309.27|467
1647258300000|2022-03-14 11:45:00|1326.43|1309.33|1325.09|1307.99|1326.98|1309.88|1324.12|1307.02|446
1647258600000|2022-03-14 11:50:00|1325.11|1308.01|1326.12|1309.02|1326.66|1309.56|1325.1|1308|429
1647258900000|2022-03-14 11:55:00|1326.1|1309|1326.13|1309.03|1328.13|1311.03|1326.04|1308.94|345
1647259200000|2022-03-14 12:00:00|1326.12|1309.02|1326.91|1309.81|1328.14|1311.04|1323.94|1306.84|422
1647259500000|2022-03-14 12:05:00|1326.54|1309.44|1326.23|1309.13|1328.02|1310.92|1326.04|1308.94|458
1647259800000|2022-03-14 12:10:00|1326.21|1309.11|1323|1305.9|1326.7|1309.6|1321.19|1304.09|498
1647260100000|2022-03-14 12:15:00|1323.01|1305.91|1321.2|1304.1|1326.07|1308.97|1321.18|1304.08|435
1647260400000|2022-03-14 12:20:00|1321.12|1304.02|1323.37|1306.27|1324.26|1307.16|1321.11|1304.01|396
1647260700000|2022-03-14 12:25:00|1323.39|1306.29|1323.09|1305.99|1324.38|1307.28|1323.05|1305.95|342
1647261000000|2022-03-14 12:30:00|1323.1|1306|1322.83|1305.73|1323.18|1306.08|1320.83|1303.73|314
1647261300000|2022-03-14 12:35:00|1322.82|1305.72|1320.13|1303.03|1322.91|1305.81|1320.1|1303|332
1647261600000|2022-03-14 12:40:00|1320.18|1303.08|1321.67|1304.57|1322.17|1305.07|1320.17|1303.07|265
1647261900000|2022-03-14 12:45:00|1321.77|1304.67|1321.01|1303.91|1322.28|1305.18|1320.21|1303.11|312
1647262200000|2022-03-14 12:50:00|1321.03|1303.93|1319.49|1302.39|1322.02|1304.92|1317.16|1300.06|456
1647262500000|2022-03-14 12:55:00|1319.52|1302.42|1322.09|1304.99|1322.28|1305.18|1318.95|1301.85|305
1647262800000|2022-03-14 13:00:00|1322.11|1305.01|1327.23|1310.13|1330.05|1312.95|1321.58|1304.48|416
1647263100000|2022-03-14 13:05:00|1327.15|1310.05|1326.52|1309.42|1327.23|1310.13|1324.23|1307.13|329
1647263400000|2022-03-14 13:10:00|1326.45|1309.35|1326.16|1309.06|1326.54|1309.44|1324.09|1306.99|307
1647263700000|2022-03-14 13:15:00|1326.14|1309.04|1327.29|1310.19|1327.57|1310.47|1321|1303.9|472
1647264000000|2022-03-14 13:20:00|1327.3|1310.2|1321.38|1304.28|1328.31|1311.21|1318.65|1301.55|510
1647264300000|2022-03-14 13:25:00|1321.25|1304.15|1321.04|1303.94|1322.12|1305.02|1319.13|1302.03|423
1647264600000|2022-03-14 13:30:00|1321.01|1303.91|1317.44|1300.34|1324.17|1307.07|1315.59|1298.49|585
1647264900000|2022-03-14 13:35:00|1317.41|1300.31|1317.07|1299.97|1322.06|1304.96|1315.02|1297.92|539
1647265200000|2022-03-14 13:40:00|1317.08|1299.98|1324.54|1307.44|1325.11|1308.01|1316.45|1299.35|420
1647265500000|2022-03-14 13:45:00|1324.34|1307.24|1323.03|1305.93|1325.7|1308.6|1322.04|1304.94|463
1647265800000|2022-03-14 13:50:00|1323.09|1305.99|1325.15|1308.05|1325.66|1308.56|1322.83|1305.73|465
1647266100000|2022-03-14 13:55:00|1325.08|1307.98|1326.06|1308.96|1326.06|1308.96|1321.89|1304.79|499
1647266400000|2022-03-14 14:00:00|1325.85|1308.75|1325.98|1308.88|1328.12|1311.02|1322.97|1305.87|502
1647266700000|2022-03-14 14:05:00|1326|1308.9|1327.92|1310.82|1327.99|1310.89|1325.22|1308.12|475
1647267000000|2022-03-14 14:10:00|1327.96|1310.86|1333.06|1315.96|1336.08|1318.98|1327.47|1310.37|484
1647267300000|2022-03-14 14:15:00|1333.02|1315.92|1332.54|1315.44|1334.9|1317.8|1332.11|1315.01|471
1647267600000|2022-03-14 14:20:00|1332.48|1315.38|1330.43|1313.33|1333.09|1315.99|1329.03|1311.93|418
1647267900000|2022-03-14 14:25:00|1330.44|1313.34|1327.98|1310.88|1331.23|1314.13|1327.06|1309.96|468
1647268200000|2022-03-14 14:30:00|1327.99|1310.89|1327.18|1310.08|1328.14|1311.04|1325.65|1308.55|423
1647268500000|2022-03-14 14:35:00|1327.21|1310.11|1327.24|1310.14|1329.2|1312.1|1326.98|1309.88|407
1647268800000|2022-03-14 14:40:00|1327.26|1310.16|1322.19|1305.09|1328.05|1310.95|1321.38|1304.28|555
1647269100000|2022-03-14 14:45:00|1322.18|1305.08|1322.42|1305.32|1323.23|1306.13|1320.46|1303.36|383
1647269400000|2022-03-14 14:50:00|1322.44|1305.34|1326.25|1309.15|1326.32|1309.22|1321.27|1304.17|391
1647269700000|2022-03-14 14:55:00|1326.09|1308.99|1331.16|1314.06|1331.17|1314.07|1325.46|1308.36|345
1647270000000|2022-03-14 15:00:00|1331.17|1314.07|1329.67|1312.57|1331.88|1314.78|1328.39|1311.29|381
1647270300000|2022-03-14 15:05:00|1329.82|1312.72|1329.27|1312.17|1330.63|1313.53|1327.35|1310.25|477
1647270600000|2022-03-14 15:10:00|1329.28|1312.18|1328.91|1311.81|1331.2|1314.1|1328.61|1311.51|428
1647270900000|2022-03-14 15:15:00|1328.82|1311.72|1326.37|1309.27|1329.56|1312.46|1326.08|1308.98|339
1647271200000|2022-03-14 15:20:00|1326.41|1309.31|1326.38|1309.28|1327.02|1309.92|1325.13|1308.03|379
1647271500000|2022-03-14 15:25:00|1326.21|1309.11|1325.05|1307.95|1327.1|1310|1324.1|1307|441
1647271800000|2022-03-14 15:30:00|1325.07|1307.97|1323.29|1306.19|1325.96|1308.86|1322.9|1305.8|463
1647272100000|2022-03-14 15:35:00|1323.31|1306.21|1322.96|1305.86|1324.1|1307|1321.21|1304.11|459
1647272400000|2022-03-14 15:40:00|1322.94|1305.84|1321.34|1304.24|1323.14|1306.04|1321.31|1304.21|442
1647272700000|2022-03-14 15:45:00|1321.32|1304.22|1318.8|1301.7|1321.87|1304.77|1318.31|1301.21|555
1647273000000|2022-03-14 15:50:00|1318.79|1301.69|1321.07|1303.97|1321.16|1304.06|1317.12|1300.02|453
1647273300000|2022-03-14 15:55:00|1321.09|1303.99|1320.81|1303.71|1321.09|1303.99|1318.94|1301.84|445
1647273600000|2022-03-14 16:00:00|1320.83|1303.73|1319.99|1302.89|1322.57|1305.47|1319.92|1302.82|489
1647273900000|2022-03-14 16:05:00|1319.98|1302.88|1318.35|1301.25|1321.09|1303.99|1318.32|1301.22|460
1647274200000|2022-03-14 16:10:00|1318.31|1301.21|1317|1299.9|1320.03|1302.93|1316.97|1299.87|397
1647274500000|2022-03-14 16:15:00|1317.04|1299.94|1321.02|1303.92|1321.06|1303.96|1316.43|1299.33|352
1647274800000|2022-03-14 16:20:00|1321.01|1303.91|1324.57|1307.47|1325.16|1308.06|1320.92|1303.82|390
1647275100000|2022-03-14 16:25:00|1324.6|1307.5|1326.08|1308.98|1326.89|1309.79|1323.42|1306.32|411
1647275400000|2022-03-14 16:30:00|1326.1|1309|1326.99|1309.89|1328.68|1311.58|1325.2|1308.1|441
1647275700000|2022-03-14 16:35:00|1326.97|1309.87|1324.68|1307.58|1327.03|1309.93|1324.46|1307.36|446
1647276000000|2022-03-14 16:40:00|1324.56|1307.46|1324.09|1306.99|1325.79|1308.69|1323.44|1306.34|415
1647276300000|2022-03-14 16:45:00|1324|1306.9|1321.19|1304.09|1324.13|1307.03|1320.69|1303.59|503
1647276600000|2022-03-14 16:50:00|1321.16|1304.06|1319.21|1302.11|1321.99|1304.89|1318.98|1301.88|355
1647276900000|2022-03-14 16:55:00|1319.22|1302.12|1318.21|1301.11|1319.57|1302.47|1318.06|1300.96|309
1647277200000|2022-03-14 17:00:00|1318.23|1301.13|1311.53|1294.43|1318.77|1301.67|1310.94|1293.84|459
1647277500000|2022-03-14 17:05:00|1311.52|1294.42|1313.16|1296.06|1314.13|1297.03|1309.86|1292.76|452
1647277800000|2022-03-14 17:10:00|1313.08|1295.98|1315.33|1298.23|1315.97|1298.87|1312.85|1295.75|449
1647278100000|2022-03-14 17:15:00|1315.32|1298.22|1314.71|1297.61|1315.32|1298.22|1313.05|1295.95|515
1647278400000|2022-03-14 17:20:00|1314.69|1297.59|1311.2|1294.1|1314.69|1297.59|1309.91|1292.81|428
1647278700000|2022-03-14 17:25:00|1311.21|1294.11|1304.7|1287.6|1311.67|1294.57|1303.04|1285.94|414
1647279000000|2022-03-14 17:30:00|1304.82|1287.72|1300.22|1283.12|1307.2|1290.1|1298.69|1281.59|551
1647279300000|2022-03-14 17:35:00|1300.19|1283.09|1301.8|1284.7|1302.22|1285.12|1299.34|1282.24|422
1647279600000|2022-03-14 17:40:00|1301.86|1284.76|1299.64|1282.54|1302.05|1284.95|1299.13|1282.03|465
1647279900000|2022-03-14 17:45:00|1299.76|1282.66|1300.96|1283.86|1302.98|1285.88|1299.35|1282.25|499
1647280200000|2022-03-14 17:50:00|1300.99|1283.89|1301.98|1284.88|1302.94|1285.84|1300.17|1283.07|511
1647280500000|2022-03-14 17:55:00|1301.97|1284.87|1301.06|1283.96|1302.5|1285.4|1299.96|1282.86|435
1647280800000|2022-03-14 18:00:00|1301.13|1284.03|1299.05|1281.95|1301.13|1284.03|1298.13|1281.03|365
1647281100000|2022-03-14 18:05:00|1298.97|1281.87|1298.65|1281.55|1300.96|1283.86|1296.95|1279.85|434
1647281400000|2022-03-14 18:10:00|1298.66|1281.56|1298|1280.9|1298.99|1281.89|1296.92|1279.82|338
1647281700000|2022-03-14 18:15:00|1297.98|1280.88|1295.59|1278.49|1297.98|1280.88|1293.95|1276.85|393
1647282000000|2022-03-14 18:20:00|1295.6|1278.5|1291.46|1274.36|1296.88|1279.78|1291.44|1274.34|506
1647282300000|2022-03-14 18:25:00|1291.44|1274.34|1286.16|1269.06|1291.51|1274.41|1286.07|1268.97|443
1647282600000|2022-03-14 18:30:00|1286.12|1269.02|1290.03|1272.93|1290.03|1272.93|1283.34|1266.24|447
1647282900000|2022-03-14 18:35:00|1290.08|1272.98|1286.8|1269.7|1290.08|1272.98|1285.35|1268.25|524
1647283200000|2022-03-14 18:40:00|1286.81|1269.71|1285.13|1268.03|1287.15|1270.05|1284.88|1267.78|474
1647283500000|2022-03-14 18:45:00|1285.1|1268|1287.25|1270.15|1287.86|1270.76|1284.11|1267.01|373
1647283800000|2022-03-14 18:50:00|1287.28|1270.18|1288.85|1271.75|1288.94|1271.84|1285.17|1268.07|440
1647284100000|2022-03-14 18:55:00|1288.87|1271.77|1290.08|1272.98|1293.98|1276.88|1288.87|1271.77|526
1647284400000|2022-03-14 19:00:00|1290.07|1272.97|1294.08|1276.98|1294.31|1277.21|1289.43|1272.33|351
1647284700000|2022-03-14 19:05:00|1294.03|1276.93|1290.82|1273.72|1295.75|1278.65|1290.2|1273.1|427
1647285000000|2022-03-14 19:10:00|1290.88|1273.78|1292.45|1275.35|1292.75|1275.65|1289.86|1272.76|481
1647285300000|2022-03-14 19:15:00|1292.46|1275.36|1293.76|1276.66|1295.14|1278.04|1291.46|1274.36|587
1647285600000|2022-03-14 19:20:00|1293.8|1276.7|1295.4|1278.3|1296|1278.9|1292.9|1275.8|482
1647285900000|2022-03-14 19:25:00|1295.36|1278.26|1295.11|1278.01|1295.62|1278.52|1294.18|1277.08|370
1647286200000|2022-03-14 19:30:00|1295.1|1278|1292.23|1275.13|1295.1|1278|1290.3|1273.2|446
1647286500000|2022-03-14 19:35:00|1292.15|1275.05|1292.98|1275.88|1293.3|1276.2|1291.13|1274.03|428
1647286800000|2022-03-14 19:40:00|1292.99|1275.89|1297.61|1280.51|1297.73|1280.63|1291.48|1274.38|618
1647287100000|2022-03-14 19:45:00|1297.24|1280.14|1298.25|1281.15|1299.07|1281.97|1296.82|1279.72|400
1647287400000|2022-03-14 19:50:00|1298.24|1281.14|1297.76|1280.66|1298.48|1281.38|1296.79|1279.69|537
1647287700000|2022-03-14 19:55:00|1297.67|1280.57|1299.3|1282.2|1299.71|1282.61|1297.67|1280.57|546
1647288000000|2022-03-14 20:00:00|1299.34|1282.24|1302.46|1285.36|1302.73|1285.63|1298.61|1281.51|382
1647288300000|2022-03-14 20:05:00|1302.4|1285.3|1304.94|1287.84|1307.1|1290|1300.87|1283.77|503
1647288600000|2022-03-14 20:10:00|1304.92|1287.82|1304.52|1287.42|1305.13|1288.03|1303.09|1285.99|313
1647288900000|2022-03-14 20:15:00|1304.61|1287.51|1301.94|1284.84|1304.61|1287.51|1301.35|1284.25|335
1647289200000|2022-03-14 20:20:00|1302.03|1284.93|1299.99|1282.89|1302.04|1284.94|1299.93|1282.83|227
1647289500000|2022-03-14 20:25:00|1299.97|1282.87|1299.97|1282.87|1300.03|1282.93|1298|1280.9|214
1647289800000|2022-03-14 20:30:00|1299.95|1282.85|1301.03|1283.93|1301.07|1283.97|1299.27|1282.17|158
1647290100000|2022-03-14 20:35:00|1301.02|1283.92|1307.95|1290.85|1309.39|1292.29|1301|1283.9|257
1647290400000|2022-03-14 20:40:00|1307.98|1290.88|1307.36|1290.26|1308.35|1291.25|1306.12|1289.02|222
1647290700000|2022-03-14 20:45:00|1307.3|1290.2|1304.33|1287.23|1307.3|1290.2|1303.01|1285.91|296
1647291000000|2022-03-14 20:50:00|1304.32|1287.22|1301.26|1284.16|1304.42|1287.32|1301.01|1283.91|232
1647291300000|2022-03-14 20:55:00|1301.3|1284.2|1300.14|1283.04|1301.3|1284.2|1299.04|1281.94|383
1647291600000|2022-03-14 21:00:00|1300.13|1283.03|1298.89|1281.79|1300.97|1283.87|1298.08|1280.98|314
1647291900000|2022-03-14 21:05:00|1298.91|1281.81|1301.09|1283.99|1301.11|1284.01|1296.71|1279.61|318
1647292200000|2022-03-14 21:10:00|1301.11|1284.01|1302.24|1285.14|1302.39|1285.29|1300.99|1283.89|127
1647292500000|2022-03-14 21:15:00|1302.22|1285.12|1303.07|1285.97|1305.02|1287.92|1301.34|1284.24|236
1647292800000|2022-03-14 21:20:00|1303.12|1286.02|1306.97|1289.87|1306.99|1289.89|1303.08|1285.98|129
1647293100000|2022-03-14 21:25:00|1306.98|1289.88|1308.79|1291.69|1309.05|1291.95|1306.62|1289.52|112
1647293400000|2022-03-14 21:30:00|1308.82|1291.72|1308.52|1291.42|1308.82|1291.72|1308.09|1290.99|71
1647293700000|2022-03-14 21:35:00|1308.63|1291.53|1308.14|1291.04|1308.72|1291.62|1308.05|1290.95|85
1647294000000|2022-03-14 21:40:00|1308.12|1291.02|1307.89|1290.79|1308.26|1291.16|1307.3|1290.2|47
1647294300000|2022-03-14 21:45:00|1307.92|1290.82|1306.57|1289.47|1307.93|1290.83|1306.51|1289.41|77
1647294600000|2022-03-14 21:50:00|1306.67|1289.57|1306.95|1289.85|1307.18|1290.08|1304.25|1287.15|131
1647294900000|2022-03-14 21:55:00|1306.94|1289.84|1305.61|1288.51|1306.94|1289.84|1304.94|1287.84|161
1647295200000|2022-03-14 22:00:00|1305.24|1288.14|1309.79|1292.69|1310.01|1292.91|1305.07|1287.97|223
1647295500000|2022-03-14 22:05:00|1310|1292.9|1310.42|1293.32|1311.1|1294|1308.36|1291.26|276
1647295800000|2022-03-14 22:10:00|1310.38|1293.28|1318.86|1301.76|1319.07|1301.97|1310.08|1292.98|349
1647296100000|2022-03-14 22:15:00|1318.97|1301.87|1318.11|1301.01|1319.05|1301.95|1316.95|1299.85|267
1647296400000|2022-03-14 22:20:00|1318.01|1300.91|1322.69|1305.59|1323.29|1306.19|1316.43|1299.33|465
1647296700000|2022-03-14 22:25:00|1322.86|1305.76|1321.82|1304.72|1324.04|1306.94|1321.44|1304.34|343
1647297000000|2022-03-14 22:30:00|1321.83|1304.73|1324.92|1307.82|1325.07|1307.97|1320.05|1302.95|252
1647297300000|2022-03-14 22:35:00|1324.86|1307.76|1323.06|1305.96|1324.88|1307.78|1322.47|1305.37|436
1647297600000|2022-03-14 22:40:00|1323.02|1305.92|1321.95|1304.85|1323.25|1306.15|1319.94|1302.84|442
1647297900000|2022-03-14 22:45:00|1321.96|1304.86|1338.08|1320.98|1339.92|1322.82|1321.22|1304.12|564
1647298200000|2022-03-14 22:50:00|1338.79|1321.69|1331.7|1314.6|1340.83|1323.73|1329.68|1312.58|641
1647298500000|2022-03-14 22:55:00|1331.99|1314.89|1330.83|1313.73|1333.15|1316.05|1329.76|1312.66|514
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1338.13|1321.03|1338.52|1321.42|1330.87|1313.77|441
1647299100000|2022-03-14 23:05:00|1338.11|1321.01|1337.05|1319.95|1339.85|1322.75|1336.54|1319.44|296
1647299400000|2022-03-14 23:10:00|1337.06|1319.96|1343.97|1326.87|1344.29|1327.19|1336.08|1318.98|539
1647299700000|2022-03-14 23:15:00|1344.01|1326.91|1341.13|1324.03|1344.85|1327.75|1339.88|1322.78|338
1647300000000|2022-03-14 23:20:00|1341.12|1324.02|1344.12|1327.02|1344.58|1327.48|1341.12|1324.02|412
1647300300000|2022-03-14 23:25:00|1344.13|1327.03|1345.75|1328.65|1345.75|1328.65|1344.06|1326.96|259
1647300600000|2022-03-14 23:30:00|1345.76|1328.66|1348.84|1331.74|1350.05|1332.95|1345.76|1328.66|359
1647300900000|2022-03-14 23:35:00|1348.83|1331.73|1341.93|1324.83|1349.1|1332|1341.18|1324.08|376
1647301200000|2022-03-14 23:40:00|1341.94|1324.84|1344.09|1326.99|1347.11|1330.01|1341.94|1324.84|398
1647301500000|2022-03-14 23:45:00|1344.05|1326.95|1347.05|1329.95|1348.12|1331.02|1343.04|1325.94|404
1647301800000|2022-03-14 23:50:00|1347.06|1329.96|1350.07|1332.97|1352|1334.9|1345.28|1328.18|399
1647302100000|2022-03-14 23:55:00|1350.04|1332.94|1349.01|1331.91|1351.29|1334.19|1348.98|1331.88|432
1647302400000|2022-03-15 00:00:00|1349|1331.9|1353.6|1336.5|1359.57|1342.47|1349|1331.9|552
1647302700000|2022-03-15 00:05:00|1353.95|1336.85|1356.77|1339.67|1356.77|1339.67|1352.53|1335.43|446
1647303000000|2022-03-15 00:10:00|1356.67|1339.57|1351.64|1334.54|1357.54|1340.44|1351.15|1334.05|464
1647303300000|2022-03-15 00:15:00|1350.75|1333.65|1349.58|1332.48|1350.79|1333.69|1343.51|1326.41|507
1647303600000|2022-03-15 00:20:00|1349.56|1332.46|1355.32|1338.22|1355.78|1338.68|1349.54|1332.44|354
1647303900000|2022-03-15 00:25:00|1355.51|1338.41|1356.79|1339.69|1358.03|1340.93|1355.33|1338.23|287
1647304200000|2022-03-15 00:30:00|1356.75|1339.65|1356.24|1339.14|1357.73|1340.63|1353.83|1336.73|478
1647304500000|2022-03-15 00:35:00|1356.22|1339.12|1357.52|1340.42|1358.56|1341.46|1355.04|1337.94|451
1647304800000|2022-03-15 00:40:00|1357.6|1340.5|1364.23|1347.13|1364.3|1347.2|1357.31|1340.21|434
1647305100000|2022-03-15 00:45:00|1364.27|1347.17|1361.41|1344.31|1367.76|1350.66|1361.25|1344.15|496
1647305400000|2022-03-15 00:50:00|1361.43|1344.33|1361.22|1344.12|1362.11|1345.01|1360.32|1343.22|340
1647305700000|2022-03-15 00:55:00|1361.2|1344.1|1362.12|1345.02|1362.41|1345.31|1360.04|1342.94|429
1647306000000|2022-03-15 01:00:00|1362.18|1345.08|1357.47|1340.37|1364.19|1347.09|1357.41|1340.31|409
1647306300000|2022-03-15 01:05:00|1357.4|1340.3|1352.79|1335.69|1359.05|1341.95|1352.79|1335.69|474
1647306600000|2022-03-15 01:10:00|1352.99|1335.89|1348.82|1331.72|1354.36|1337.26|1348.82|1331.72|450
1647306900000|2022-03-15 01:15:00|1348.81|1331.71|1345.04|1327.94|1348.81|1331.71|1342.99|1325.89|619
1647307200000|2022-03-15 01:20:00|1345.06|1327.96|1343.58|1326.48|1345.31|1328.21|1341.55|1324.45|551
1647307500000|2022-03-15 01:25:00|1343.57|1326.47|1345.55|1328.45|1346.4|1329.3|1343.49|1326.39|480
1647307800000|2022-03-15 01:30:00|1345.56|1328.46|1342.05|1324.95|1347.04|1329.94|1342.02|1324.92|575
1647308100000|2022-03-15 01:35:00|1342.06|1324.96|1343.11|1326.01|1344.52|1327.42|1341.44|1324.34|378
1647308400000|2022-03-15 01:40:00|1343.08|1325.98|1350.99|1333.89|1353.21|1336.11|1343|1325.9|369
1647308700000|2022-03-15 01:45:00|1351.01|1333.91|1347.19|1330.09|1351.98|1334.88|1346.81|1329.71|283
1647309000000|2022-03-15 01:50:00|1347.2|1330.1|1344.25|1327.15|1347.77|1330.67|1344.05|1326.95|367
1647309300000|2022-03-15 01:55:00|1344.34|1327.24|1341.21|1324.11|1344.45|1327.35|1341.16|1324.06|358
1647309600000|2022-03-15 02:00:00|1341.16|1324.06|1343.28|1326.18|1343.89|1326.79|1340.86|1323.76|384
1647309900000|2022-03-15 02:05:00|1343.25|1326.15|1345.99|1328.89|1346.03|1328.93|1342.04|1324.94|439
1647310200000|2022-03-15 02:10:00|1345.97|1328.87|1344.45|1327.35|1345.98|1328.88|1343.23|1326.13|372
1647310500000|2022-03-15 02:15:00|1344.46|1327.36|1346.16|1329.06|1347.17|1330.07|1344.24|1327.14|434
1647310800000|2022-03-15 02:20:00|1346.21|1329.11|1351.63|1334.53|1351.63|1334.53|1345.25|1328.15|349
1647311100000|2022-03-15 02:25:00|1351.64|1334.54|1345.8|1328.7|1351.64|1334.54|1345.21|1328.11|431
1647311400000|2022-03-15 02:30:00|1345.52|1328.42|1347.1|1330|1347.6|1330.5|1344.24|1327.14|405
1647311700000|2022-03-15 02:35:00|1347.11|1330.01|1355.94|1338.84|1357.04|1339.94|1347.04|1329.94|412
1647312000000|2022-03-15 02:40:00|1355.93|1338.83|1353.49|1336.39|1356.22|1339.12|1353.29|1336.19|330
1647312300000|2022-03-15 02:45:00|1353.59|1336.49|1351.11|1334.01|1353.75|1336.65|1351.04|1333.94|309
1647312600000|2022-03-15 02:50:00|1351.12|1334.02|1349.97|1332.87|1352.12|1335.02|1349.27|1332.17|373
1647312900000|2022-03-15 02:55:00|1349.95|1332.85|1350.05|1332.95|1350.41|1333.31|1349.14|1332.04|370
1647313200000|2022-03-15 03:00:00|1350.12|1333.02|1346.99|1329.89|1351.18|1334.08|1346.17|1329.07|401
1647313500000|2022-03-15 03:05:00|1347.01|1329.91|1344.17|1327.07|1347.03|1329.93|1344.17|1327.07|277
1647313800000|2022-03-15 03:10:00|1344.2|1327.1|1345.49|1328.39|1346.32|1329.22|1343.77|1326.67|302
1647314100000|2022-03-15 03:15:00|1345.54|1328.44|1343.35|1326.25|1346.05|1328.95|1343.29|1326.19|278
1647314400000|2022-03-15 03:20:00|1343.34|1326.24|1338.2|1321.1|1343.34|1326.24|1338.09|1320.99|308
1647314700000|2022-03-15 03:25:00|1338.19|1321.09|1338.44|1321.34|1339.86|1322.76|1337.63|1320.53|270
1647315000000|2022-03-15 03:30:00|1338.18|1321.08|1339.52|1322.42|1340.18|1323.08|1338.18|1321.08|358
1647315300000|2022-03-15 03:35:00|1339.54|1322.44|1339.19|1322.09|1341.05|1323.95|1339.02|1321.92|263
1647315600000|2022-03-15 03:40:00|1339.18|1322.08|1329.93|1312.83|1339.3|1322.2|1329.74|1312.64|456
1647315900000|2022-03-15 03:45:00|1329.9|1312.8|1334.56|1317.46|1335.34|1318.24|1329.68|1312.58|418
1647316200000|2022-03-15 03:50:00|1334.57|1317.47|1330.37|1313.27|1334.72|1317.62|1330.34|1313.24|434
1647316500000|2022-03-15 03:55:00|1330.15|1313.05|1331.5|1314.4|1332.44|1315.34|1329.52|1312.42|372
1647316800000|2022-03-15 04:00:00|1331.42|1314.32|1333.1|1316|1333.32|1316.22|1329.81|1312.71|299
1647317100000|2022-03-15 04:05:00|1333.07|1315.97|1332.13|1315.03|1333.3|1316.2|1330.14|1313.04|302
1647317400000|2022-03-15 04:10:00|1332.06|1314.96|1332.53|1315.43|1333.17|1316.07|1329.95|1312.85|307
1647317700000|2022-03-15 04:15:00|1332.58|1315.48|1334.07|1316.97|1334.64|1317.54|1332.14|1315.04|304
1647318000000|2022-03-15 04:20:00|1334.08|1316.98|1334.64|1317.54|1336.18|1319.08|1333.93|1316.83|404
1647318300000|2022-03-15 04:25:00|1334.63|1317.53|1333.29|1316.19|1335.25|1318.15|1332.96|1315.86|332
1647318600000|2022-03-15 04:30:00|1333.25|1316.15|1333.55|1316.45|1334.02|1316.92|1332.32|1315.22|361
1647318900000|2022-03-15 04:35:00|1333.54|1316.44|1332.4|1315.3|1333.54|1316.44|1332.07|1314.97|288
1647319200000|2022-03-15 04:40:00|1332.39|1315.29|1330.05|1312.95|1333.29|1316.19|1329.98|1312.88|288
1647319500000|2022-03-15 04:45:00|1329.99|1312.89|1328.47|1311.37|1331.19|1314.09|1328.44|1311.34|169
1647319800000|2022-03-15 04:50:00|1328.5|1311.4|1328.45|1311.35|1329.1|1312|1328.35|1311.25|182
1647320100000|2022-03-15 04:55:00|1328.46|1311.36|1328.56|1311.46|1329.12|1312.02|1328.04|1310.94|309
1647320400000|2022-03-15 05:00:00|1328.53|1311.43|1326.49|1309.39|1328.6|1311.5|1324.49|1307.39|423
1647320700000|2022-03-15 05:05:00|1326.53|1309.43|1325.21|1308.11|1327.16|1310.06|1325.12|1308.02|302
1647321000000|2022-03-15 05:10:00|1325.23|1308.13|1323.39|1306.29|1326.06|1308.96|1322.21|1305.11|420
1647321300000|2022-03-15 05:15:00|1323.4|1306.3|1323.77|1306.67|1326.52|1309.42|1323.4|1306.3|312
1647321600000|2022-03-15 05:20:00|1323.56|1306.46|1323.23|1306.13|1324.08|1306.98|1322.63|1305.53|358
1647321900000|2022-03-15 05:25:00|1323.21|1306.11|1323.07|1305.97|1323.93|1306.83|1322.36|1305.26|320
1647322200000|2022-03-15 05:30:00|1323.06|1305.96|1326.09|1308.99|1326.1|1309|1322.97|1305.87|358
1647322500000|2022-03-15 05:35:00|1326.1|1309|1326.95|1309.85|1327.43|1310.33|1326.1|1309|348
1647322800000|2022-03-15 05:40:00|1326.93|1309.83|1323.18|1306.08|1327.06|1309.96|1323.13|1306.03|272
1647323100000|2022-03-15 05:45:00|1323.17|1306.07|1323.98|1306.88|1324.08|1306.98|1323.02|1305.92|128
1647323400000|2022-03-15 05:50:00|1324.13|1307.03|1322.85|1305.75|1325.09|1307.99|1322.7|1305.6|196
1647323700000|2022-03-15 05:55:00|1322.88|1305.78|1322.22|1305.12|1323.21|1306.11|1322.22|1305.12|97
1647324000000|2022-03-15 06:00:00|1322.31|1305.21|1319.68|1302.58|1322.67|1305.57|1319.18|1302.08|255
1647324300000|2022-03-15 06:05:00|1319.77|1302.67|1323.32|1306.22|1323.46|1306.36|1319.77|1302.67|248
1647324600000|2022-03-15 06:10:00|1323.3|1306.2|1327.18|1310.08|1327.29|1310.19|1323.3|1306.2|236
1647324900000|2022-03-15 06:15:00|1327.23|1310.13|1329.64|1312.54|1332.67|1315.57|1327.23|1310.13|308
1647325200000|2022-03-15 06:20:00|1329.66|1312.56|1328.66|1311.56|1331.09|1313.99|1328.63|1311.53|266
1647325500000|2022-03-15 06:25:00|1328.5|1311.4|1324.44|1307.34|1328.62|1311.52|1324.43|1307.33|255
1647325800000|2022-03-15 06:30:00|1324.51|1307.41|1321.98|1304.88|1324.58|1307.48|1321.31|1304.21|250
1647326100000|2022-03-15 06:35:00|1321.99|1304.89|1322.88|1305.78|1325.46|1308.36|1321.39|1304.29|215
1647326400000|2022-03-15 06:40:00|1322.95|1305.85|1320.5|1303.4|1323.26|1306.16|1320.36|1303.26|345
1647326700000|2022-03-15 06:45:00|1320.56|1303.46|1321.12|1304.02|1321.62|1304.52|1320.24|1303.14|143
1647327000000|2022-03-15 06:50:00|1321.18|1304.08|1320.86|1303.76|1322.16|1305.06|1320.6|1303.5|408
1647327300000|2022-03-15 06:55:00|1320.83|1303.73|1320.25|1303.15|1321.86|1304.76|1320.17|1303.07|356
1647327600000|2022-03-15 07:00:00|1320.24|1303.14|1314.29|1297.19|1320.31|1303.21|1313.84|1296.74|387
1647327900000|2022-03-15 07:05:00|1314.28|1297.18|1316.25|1299.15|1316.78|1299.68|1314.18|1297.08|384
1647328200000|2022-03-15 07:10:00|1316.2|1299.1|1301.61|1284.51|1316.45|1299.35|1297.82|1280.72|697
1647328500000|2022-03-15 07:15:00|1301.92|1284.82|1306.88|1289.78|1307.17|1290.07|1300.39|1283.29|509
1647328800000|2022-03-15 07:20:00|1306.91|1289.81|1308.3|1291.2|1310.12|1293.02|1305.27|1288.17|438
1647329100000|2022-03-15 07:25:00|1308.2|1291.1|1305.88|1288.78|1308.3|1291.2|1305.1|1288|384
1647329400000|2022-03-15 07:30:00|1305.9|1288.8|1305.27|1288.17|1308.6|1291.5|1304.01|1286.91|508
1647329700000|2022-03-15 07:35:00|1305.41|1288.31|1307.93|1290.83|1308.89|1291.79|1305.41|1288.31|430
1647330000000|2022-03-15 07:40:00|1308.01|1290.91|1303.88|1286.78|1308.01|1290.91|1303.16|1286.06|317
1647330300000|2022-03-15 07:45:00|1304.01|1286.91|1303.34|1286.24|1304.36|1287.26|1302.17|1285.07|291
1647330600000|2022-03-15 07:50:00|1303.35|1286.25|1304.23|1287.13|1305.95|1288.85|1303.06|1285.96|532
1647330900000|2022-03-15 07:55:00|1304.27|1287.17|1306.87|1289.77|1306.91|1289.81|1304.05|1286.95|230
1647331200000|2022-03-15 08:00:00|1307.03|1289.93|1302.25|1285.15|1307.11|1290.01|1301.25|1284.15|549
1647331500000|2022-03-15 08:05:00|1302.26|1285.16|1306.09|1288.99|1308.06|1290.96|1302|1284.9|490
1647331800000|2022-03-15 08:10:00|1306.1|1289|1305.8|1288.7|1306.75|1289.65|1304.05|1286.95|536
1647332100000|2022-03-15 08:15:00|1305.71|1288.61|1302.17|1285.07|1305.71|1288.61|1301.82|1284.72|588
1647332400000|2022-03-15 08:20:00|1302.2|1285.1|1304.31|1287.21|1304.51|1287.41|1302.02|1284.92|479
1647332700000|2022-03-15 08:25:00|1304.33|1287.23|1304.93|1287.83|1306.05|1288.95|1304.12|1287.02|373
1647333000000|2022-03-15 08:30:00|1304.92|1287.82|1307.08|1289.98|1307.28|1290.18|1302.98|1285.88|374
1647333300000|2022-03-15 08:35:00|1307.1|1290|1306.01|1288.91|1307.81|1290.71|1305.98|1288.88|346
1647333600000|2022-03-15 08:40:00|1306|1288.9|1306.94|1289.84|1307.4|1290.3|1305.22|1288.12|309
1647333900000|2022-03-15 08:45:00|1306.93|1289.83|1304.68|1287.58|1307.02|1289.92|1303.2|1286.1|247
1647334200000|2022-03-15 08:50:00|1304.67|1287.57|1304.47|1287.37|1305.33|1288.23|1304.01|1286.91|344
1647334500000|2022-03-15 08:55:00|1304.5|1287.4|1303.03|1285.93|1304.55|1287.45|1303.02|1285.92|270
1647334800000|2022-03-15 09:00:00|1303.02|1285.92|1301.36|1284.26|1304.44|1287.34|1301.13|1284.03|372
1647335100000|2022-03-15 09:05:00|1301.28|1284.18|1299.08|1281.98|1302.18|1285.08|1297.75|1280.65|324
1647335400000|2022-03-15 09:10:00|1299.07|1281.97|1302.85|1285.75|1302.93|1285.83|1299.07|1281.97|370
1647335700000|2022-03-15 09:15:00|1302.84|1285.74|1306.5|1289.4|1306.98|1289.88|1302.79|1285.69|375
1647336000000|2022-03-15 09:20:00|1306.48|1289.38|1309.17|1292.07|1309.18|1292.08|1306.06|1288.96|291
1647336300000|2022-03-15 09:25:00|1309.13|1292.03|1308.11|1291.01|1311.05|1293.95|1308.05|1290.95|517
1647336600000|2022-03-15 09:30:00|1308.09|1290.99|1308.04|1290.94|1309.95|1292.85|1307.4|1290.3|415
1647336900000|2022-03-15 09:35:00|1308.02|1290.92|1308.17|1291.07|1308.36|1291.26|1307.09|1289.99|339
1647337200000|2022-03-15 09:40:00|1308.09|1290.99|1309.16|1292.06|1310.38|1293.28|1307.95|1290.85|454
1647337500000|2022-03-15 09:45:00|1309.09|1291.99|1308.04|1290.94|1309.94|1292.84|1307.6|1290.5|442
1647337800000|2022-03-15 09:50:00|1308.05|1290.95|1306.22|1289.12|1308.62|1291.52|1306.06|1288.96|288
1647338100000|2022-03-15 09:55:00|1306.2|1289.1|1306.06|1288.96|1306.29|1289.19|1305.01|1287.91|264
1647338400000|2022-03-15 10:00:00|1306.1|1289|1308.07|1290.97|1308.86|1291.76|1305.33|1288.23|456
1647338700000|2022-03-15 10:05:00|1308.04|1290.94|1308.04|1290.94|1308.73|1291.63|1307.2|1290.1|463
1647339000000|2022-03-15 10:10:00|1308.05|1290.95|1309.48|1292.38|1309.81|1292.71|1307.17|1290.07|463
1647339300000|2022-03-15 10:15:00|1309.16|1292.06|1306.56|1289.46|1310.04|1292.94|1306.29|1289.19|413
1647339600000|2022-03-15 10:20:00|1306.47|1289.37|1307.76|1290.66|1309.05|1291.95|1306.04|1288.94|356
1647339900000|2022-03-15 10:25:00|1307.78|1290.68|1307.96|1290.86|1308.28|1291.18|1307.74|1290.64|304
1647340200000|2022-03-15 10:30:00|1307.99|1290.89|1309.66|1292.56|1310.14|1293.04|1307.99|1290.89|409
1647340500000|2022-03-15 10:35:00|1309.58|1292.48|1309.19|1292.09|1310.09|1292.99|1308.54|1291.44|403
1647340800000|2022-03-15 10:40:00|1309.14|1292.04|1307.8|1290.7|1309.59|1292.49|1307.46|1290.36|329
1647341100000|2022-03-15 10:45:00|1307.87|1290.77|1307.76|1290.66|1308.98|1291.88|1307.76|1290.66|248
1647341400000|2022-03-15 10:50:00|1307.59|1290.49|1308.12|1291.02|1308.94|1291.84|1306.93|1289.83|338
1647341700000|2022-03-15 10:55:00|1308.27|1291.17|1310.11|1293.01|1311.13|1294.03|1308.27|1291.17|461
1647342000000|2022-03-15 11:00:00|1310.09|1292.99|1310.2|1293.1|1311.92|1294.82|1309.47|1292.37|312
1647342300000|2022-03-15 11:05:00|1310.22|1293.12|1310.39|1293.29|1311.07|1293.97|1309.66|1292.56|333
1647342600000|2022-03-15 11:10:00|1310.4|1293.3|1313.25|1296.15|1314.26|1297.16|1310.4|1293.3|389
1647342900000|2022-03-15 11:15:00|1313.28|1296.18|1316.16|1299.06|1316.45|1299.35|1313.23|1296.13|348
1647343200000|2022-03-15 11:20:00|1316.14|1299.04|1313.79|1296.69|1316.15|1299.05|1313.06|1295.96|333
1647343500000|2022-03-15 11:25:00|1313.85|1296.75|1315.07|1297.97|1315.12|1298.02|1313.02|1295.92|305
1647343800000|2022-03-15 11:30:00|1315.08|1297.98|1314.46|1297.36|1315.86|1298.76|1314.03|1296.93|302
1647344100000|2022-03-15 11:35:00|1314.34|1297.24|1314.96|1297.86|1315.1|1298|1313.43|1296.33|300
1647344400000|2022-03-15 11:40:00|1314.95|1297.85|1316.05|1298.95|1316.19|1299.09|1313.97|1296.87|316
1647344700000|2022-03-15 11:45:00|1315.99|1298.89|1311.95|1294.85|1316.05|1298.95|1311.95|1294.85|292
1647345000000|2022-03-15 11:50:00|1311.99|1294.89|1313|1295.9|1313.08|1295.98|1310.92|1293.82|253
1647345300000|2022-03-15 11:55:00|1313.02|1295.92|1313.97|1296.87|1314.11|1297.01|1312.25|1295.15|354
1647345600000|2022-03-15 12:00:00|1313.96|1296.86|1315.59|1298.49|1317.5|1300.4|1312.87|1295.77|338
1647345900000|2022-03-15 12:05:00|1315.58|1298.48|1313.06|1295.96|1316.3|1299.2|1312.97|1295.87|379
1647346200000|2022-03-15 12:10:00|1313.09|1295.99|1313.23|1296.13|1314.45|1297.35|1312.23|1295.13|314
1647346500000|2022-03-15 12:15:00|1313.25|1296.15|1316.95|1299.85|1317.2|1300.1|1313.05|1295.95|421
1647346800000|2022-03-15 12:20:00|1316.98|1299.88|1317.24|1300.14|1317.95|1300.85|1316.51|1299.41|412
1647347100000|2022-03-15 12:25:00|1317.19|1300.09|1317.58|1300.48|1317.96|1300.86|1315.28|1298.18|364
1647347400000|2022-03-15 12:30:00|1317.59|1300.49|1323.07|1305.97|1323.86|1306.76|1317.59|1300.49|560
1647347700000|2022-03-15 12:35:00|1323.05|1305.95|1321.84|1304.74|1323.13|1306.03|1321.23|1304.13|475
1647348000000|2022-03-15 12:40:00|1321.85|1304.75|1322.11|1305.01|1322.3|1305.2|1320.31|1303.21|433
1647348300000|2022-03-15 12:45:00|1322.12|1305.02|1322.09|1304.99|1322.46|1305.36|1320.77|1303.67|408
1647348600000|2022-03-15 12:50:00|1322.04|1304.94|1322.77|1305.67|1322.87|1305.77|1321.11|1304.01|290
1647348900000|2022-03-15 12:55:00|1322.82|1305.72|1322.99|1305.89|1323.23|1306.13|1322.11|1305.01|453
1647349200000|2022-03-15 13:00:00|1322.97|1305.87|1323.12|1306.02|1323.53|1306.43|1321.53|1304.43|494
1647349500000|2022-03-15 13:05:00|1323.07|1305.97|1322.08|1304.98|1323.14|1306.04|1320.39|1303.29|347
1647349800000|2022-03-15 13:10:00|1322.09|1304.99|1324.74|1307.64|1327.77|1310.67|1322.06|1304.96|428
1647350100000|2022-03-15 13:15:00|1324.76|1307.66|1324.06|1306.96|1325.33|1308.23|1323.3|1306.2|335
1647350400000|2022-03-15 13:20:00|1324.03|1306.93|1320.16|1303.06|1324.03|1306.93|1320.08|1302.98|352
1647350700000|2022-03-15 13:25:00|1320.17|1303.07|1319.01|1301.91|1320.29|1303.19|1316.82|1299.72|348
1647351000000|2022-03-15 13:30:00|1318.98|1301.88|1320.05|1302.95|1322.07|1304.97|1318.48|1301.38|623
1647351300000|2022-03-15 13:35:00|1320.03|1302.93|1315.18|1298.08|1321.79|1304.69|1314.69|1297.59|631
1647351600000|2022-03-15 13:40:00|1315.17|1298.07|1307.88|1290.78|1316.23|1299.13|1305.07|1287.97|628
1647351900000|2022-03-15 13:45:00|1307.77|1290.67|1308.1|1291|1309.04|1291.94|1304.35|1287.25|463
1647352200000|2022-03-15 13:50:00|1308.08|1290.98|1311.1|1294|1315.18|1298.08|1308.03|1290.93|607
1647352500000|2022-03-15 13:55:00|1311.08|1293.98|1315.06|1297.96|1315.4|1298.3|1311.06|1293.96|538
1647352800000|2022-03-15 14:00:00|1315.07|1297.97|1317.3|1300.2|1318.08|1300.98|1313.04|1295.94|601
1647353100000|2022-03-15 14:05:00|1317.31|1300.21|1317.7|1300.6|1320.88|1303.78|1316.8|1299.7|648
1647353400000|2022-03-15 14:10:00|1317.71|1300.61|1318.09|1300.99|1319.5|1302.4|1316.4|1299.3|739
1647353700000|2022-03-15 14:15:00|1318.08|1300.98|1315.32|1298.22|1318.25|1301.15|1312.68|1295.58|738
1647354000000|2022-03-15 14:20:00|1315.31|1298.21|1316.28|1299.18|1316.57|1299.47|1313.96|1296.86|492
1647354300000|2022-03-15 14:25:00|1316.3|1299.2|1323.78|1306.68|1323.86|1306.76|1314.75|1297.65|553
1647354600000|2022-03-15 14:30:00|1323.8|1306.7|1323.51|1306.41|1331.07|1313.97|1323.51|1306.41|524
1647354900000|2022-03-15 14:35:00|1323.53|1306.43|1326.13|1309.03|1327.71|1310.61|1323.53|1306.43|560
1647355200000|2022-03-15 14:40:00|1326.14|1309.04|1328.01|1310.91|1328.03|1310.93|1326.1|1309|458
1647355500000|2022-03-15 14:45:00|1327.99|1310.89|1331.5|1314.4|1331.5|1314.4|1326.88|1309.78|436
1647355800000|2022-03-15 14:50:00|1331.63|1314.53|1329.68|1312.58|1331.98|1314.88|1327.04|1309.94|515
1647356100000|2022-03-15 14:55:00|1329.55|1312.45|1323.58|1306.48|1329.57|1312.47|1323.58|1306.48|547
1647356400000|2022-03-15 15:00:00|1323.61|1306.51|1323.57|1306.47|1323.97|1306.87|1321.75|1304.65|424
1647356700000|2022-03-15 15:05:00|1323.78|1306.68|1325.08|1307.98|1325.38|1308.28|1323.03|1305.93|431
1647357000000|2022-03-15 15:10:00|1325.04|1307.94|1327.01|1309.91|1327.12|1310.02|1323.66|1306.56|480
1647357300000|2022-03-15 15:15:00|1327|1309.9|1330.84|1313.74|1331.05|1313.95|1326.51|1309.41|419
1647357600000|2022-03-15 15:20:00|1330.86|1313.76|1332.03|1314.93|1332.13|1315.03|1330.41|1313.31|268
1647357900000|2022-03-15 15:25:00|1332.02|1314.92|1333.4|1316.3|1333.54|1316.44|1331.55|1314.45|486
1647358200000|2022-03-15 15:30:00|1333.41|1316.31|1337.16|1320.06|1339.02|1321.92|1333.41|1316.31|194
1647358500000|2022-03-15 15:35:00|1337.15|1320.05|1339.24|1322.14|1339.41|1322.31|1336.6|1319.5|208
1647358800000|2022-03-15 15:40:00|1339.26|1322.16|1340.1|1323|1342.25|1325.15|1339.26|1322.16|358
1647359100000|2022-03-15 15:45:00|1340.11|1323.01|1337.16|1320.06|1340.41|1323.31|1335.67|1318.57|561
1647359400000|2022-03-15 15:50:00|1337.13|1320.03|1337.77|1320.67|1339.26|1322.16|1336.5|1319.4|465
1647359700000|2022-03-15 15:55:00|1337.78|1320.68|1334.62|1317.52|1337.84|1320.74|1333.15|1316.05|610
1647360000000|2022-03-15 16:00:00|1334.6|1317.5|1333.62|1316.52|1336.86|1319.76|1331.14|1314.04|442
1647360300000|2022-03-15 16:05:00|1333.51|1316.41|1339.54|1322.44|1340.4|1323.3|1332.73|1315.63|509
1647360600000|2022-03-15 16:10:00|1339.53|1322.43|1338.98|1321.88|1340.93|1323.83|1337.14|1320.04|367
1647360900000|2022-03-15 16:15:00|1338.99|1321.89|1341.11|1324.01|1342.15|1325.05|1338.27|1321.17|376
1647361200000|2022-03-15 16:20:00|1341.1|1324|1344.08|1326.98|1344.85|1327.75|1341.04|1323.94|401
1647361500000|2022-03-15 16:25:00|1344.09|1326.99|1342.56|1325.46|1344.09|1326.99|1341|1323.9|375
1647361800000|2022-03-15 16:30:00|1342.54|1325.44|1342.83|1325.73|1344.12|1327.02|1342.34|1325.24|511
1647362100000|2022-03-15 16:35:00|1342.71|1325.61|1343.54|1326.44|1346.31|1329.21|1340.14|1323.04|633
1647362400000|2022-03-15 16:40:00|1343.4|1326.3|1345.52|1328.42|1346.3|1329.2|1343.4|1326.3|413
1647362700000|2022-03-15 16:45:00|1345.55|1328.45|1346.79|1329.69|1349.89|1332.79|1344.48|1327.38|557
1647363000000|2022-03-15 16:50:00|1346.78|1329.68|1347.69|1330.59|1348.36|1331.26|1345.28|1328.18|527
1647363300000|2022-03-15 16:55:00|1347.68|1330.58|1348.14|1331.04|1348.91|1331.81|1346.24|1329.14|387
1647363600000|2022-03-15 17:00:00|1348.2|1331.1|1349.56|1332.46|1349.71|1332.61|1348.2|1331.1|217
1647363900000|2022-03-15 17:05:00|1349.53|1332.43|1346.18|1329.08|1349.81|1332.71|1344.57|1327.47|490
1647364200000|2022-03-15 17:10:00|1346.15|1329.05|1341.22|1324.12|1346.15|1329.05|1341.21|1324.11|497
1647364500000|2022-03-15 17:15:00|1341.14|1324.04|1340.78|1323.68|1342.39|1325.29|1340.13|1323.03|510
1647364800000|2022-03-15 17:20:00|1340.77|1323.67|1341.1|1324|1341.54|1324.44|1339.2|1322.1|348
1647365100000|2022-03-15 17:25:00|1341.09|1323.99|1340.31|1323.21|1342.34|1325.24|1340.18|1323.08|298
1647365400000|2022-03-15 17:30:00|1340.29|1323.19|1341.2|1324.1|1342.24|1325.14|1339.86|1322.76|554
1647365700000|2022-03-15 17:35:00|1341.26|1324.16|1342.39|1325.29|1343.21|1326.11|1341.16|1324.06|293
1647366000000|2022-03-15 17:40:00|1342.4|1325.3|1343.68|1326.58|1345.02|1327.92|1342.29|1325.19|314
1647366300000|2022-03-15 17:45:00|1343.69|1326.59|1345.06|1327.96|1345.69|1328.59|1343.08|1325.98|388
1647366600000|2022-03-15 17:50:00|1345.1|1328|1346.88|1329.78|1347.66|1330.56|1345.03|1327.93|327
1647366900000|2022-03-15 17:55:00|1346.9|1329.8|1347.37|1330.27|1348.56|1331.46|1346.39|1329.29|415
1647367200000|2022-03-15 18:00:00|1347.38|1330.28|1343.64|1326.54|1348.65|1331.55|1343.53|1326.43|456
1647367500000|2022-03-15 18:05:00|1343.56|1326.46|1342.83|1325.73|1344.81|1327.71|1341.69|1324.59|444
1647367800000|2022-03-15 18:10:00|1342.76|1325.66|1343.21|1326.11|1345.31|1328.21|1340.78|1323.68|459
1647368100000|2022-03-15 18:15:00|1343.31|1326.21|1340.76|1323.66|1343.74|1326.64|1340.51|1323.41|503
1647368400000|2022-03-15 18:20:00|1340.74|1323.64|1340.29|1323.19|1341.68|1324.58|1339.48|1322.38|332
1647368700000|2022-03-15 18:25:00|1340.24|1323.14|1339.18|1322.08|1342.87|1325.77|1339.07|1321.97|551
1647369000000|2022-03-15 18:30:00|1339.14|1322.04|1341.58|1324.48|1341.72|1324.62|1338.17|1321.07|421
1647369300000|2022-03-15 18:35:00|1341.6|1324.5|1341.98|1324.88|1342.34|1325.24|1340.47|1323.37|451
1647369600000|2022-03-15 18:40:00|1341.97|1324.87|1342.38|1325.28|1344.44|1327.34|1341.87|1324.77|391
1647369900000|2022-03-15 18:45:00|1342.3|1325.2|1344.91|1327.81|1346.1|1329|1341.12|1324.02|529
1647370200000|2022-03-15 18:50:00|1344.94|1327.84|1346.48|1329.38|1347.03|1329.93|1344.94|1327.84|459
1647370500000|2022-03-15 18:55:00|1346.44|1329.34|1351.5|1334.4|1353.53|1336.43|1345.75|1328.65|444
1647370800000|2022-03-15 19:00:00|1351.63|1334.53|1359.39|1342.29|1360|1342.9|1351.16|1334.06|494
1647371100000|2022-03-15 19:05:00|1359.24|1342.14|1366.54|1349.44|1368.69|1351.59|1359.24|1342.14|480
1647371400000|2022-03-15 19:10:00|1366.59|1349.49|1365.09|1347.99|1377.33|1360.23|1364.52|1347.42|534
1647371700000|2022-03-15 19:15:00|1365.1|1348|1367.44|1350.34|1371.08|1353.98|1365.1|1348|493
1647372000000|2022-03-15 19:20:00|1367.5|1350.4|1371.29|1354.19|1372.22|1355.12|1365.53|1348.43|573
1647372300000|2022-03-15 19:25:00|1371.28|1354.18|1368.86|1351.76|1371.28|1354.18|1366.38|1349.28|376
1647372600000|2022-03-15 19:30:00|1368.64|1351.54|1369.56|1352.46|1371.9|1354.8|1367.74|1350.64|438
1647372900000|2022-03-15 19:35:00|1369.85|1352.75|1369.34|1352.24|1370.83|1353.73|1368.24|1351.14|535
1647373200000|2022-03-15 19:40:00|1369.36|1352.26|1367.49|1350.39|1370.13|1353.03|1365.47|1348.37|463
1647373500000|2022-03-15 19:45:00|1367.93|1350.83|1362.97|1345.87|1368.22|1351.12|1361.52|1344.42|519
1647373800000|2022-03-15 19:50:00|1362.87|1345.77|1366.34|1349.24|1366.9|1349.8|1362.36|1345.26|573
1647374100000|2022-03-15 19:55:00|1366.42|1349.32|1365.2|1348.1|1366.96|1349.86|1362.52|1345.42|719
1647374400000|2022-03-15 20:00:00|1365.26|1348.16|1370.1|1353|1371.72|1354.62|1365.08|1347.98|475
1647374700000|2022-03-15 20:05:00|1370.08|1352.98|1364.98|1347.88|1370.19|1353.09|1364.98|1347.88|403
1647375000000|2022-03-15 20:10:00|1364.99|1347.89|1362|1344.9|1365.49|1348.39|1361.2|1344.1|514
1647375300000|2022-03-15 20:15:00|1361.98|1344.88|1362.11|1345.01|1363.4|1346.3|1360.26|1343.16|544
1647375600000|2022-03-15 20:20:00|1362.03|1344.93|1363.68|1346.58|1363.7|1346.6|1360.7|1343.6|583
1647375900000|2022-03-15 20:25:00|1363.7|1346.6|1363.44|1346.34|1364.3|1347.2|1362.32|1345.22|590
1647376200000|2022-03-15 20:30:00|1363.46|1346.36|1362.03|1344.93|1364.38|1347.28|1359.37|1342.27|583
1647376500000|2022-03-15 20:35:00|1361.99|1344.89|1363.91|1346.81|1364.02|1346.92|1361.05|1343.95|536
1647376800000|2022-03-15 20:40:00|1363.89|1346.79|1360.11|1343.01|1366.39|1349.29|1358.93|1341.83|560
1647377100000|2022-03-15 20:45:00|1360.2|1343.1|1359.21|1342.11|1362.08|1344.98|1359.07|1341.97|511
1647377400000|2022-03-15 20:50:00|1359.23|1342.13|1357.7|1340.6|1359.23|1342.13|1356.73|1339.63|251
1647377700000|2022-03-15 20:55:00|1357.73|1340.63|1357.16|1340.06|1358.15|1341.05|1356.06|1338.96|409
1647378000000|2022-03-15 21:00:00|1357.12|1340.02|1353.97|1336.87|1357.77|1340.67|1353.74|1336.64|290
1647378300000|2022-03-15 21:05:00|1353.87|1336.77|1353.14|1336.04|1355.05|1337.95|1350.82|1333.72|316
1647378600000|2022-03-15 21:10:00|1353.06|1335.96|1354.13|1337.03|1354.75|1337.65|1351.02|1333.92|305
1647378900000|2022-03-15 21:15:00|1354.31|1337.21|1356.3|1339.2|1357.26|1340.16|1354.13|1337.03|282
1647379200000|2022-03-15 21:20:00|1356.29|1339.19|1355.8|1338.7|1356.69|1339.59|1355.06|1337.96|201
1647379500000|2022-03-15 21:25:00|1355.69|1338.59|1354.96|1337.86|1356.11|1339.01|1353.49|1336.39|179
1647379800000|2022-03-15 21:30:00|1354.95|1337.85|1357.47|1340.37|1358.99|1341.89|1354.95|1337.85|264
1647380100000|2022-03-15 21:35:00|1357.53|1340.43|1359.77|1342.67|1359.77|1342.67|1357.53|1340.43|120
1647380400000|2022-03-15 21:40:00|1359.85|1342.75|1362.95|1345.85|1363.09|1345.99|1358.21|1341.11|164
1647380700000|2022-03-15 21:45:00|1362.99|1345.89|1369.04|1351.94|1369.25|1352.15|1362.85|1345.75|239
1647381000000|2022-03-15 21:50:00|1369.09|1351.99|1370.51|1353.41|1370.51|1353.41|1367.9|1350.8|131
1647381300000|2022-03-15 21:55:00|1370.75|1353.65|1371.08|1353.98|1371.72|1354.62|1369.04|1351.94|178
1647381600000|2022-03-15 22:00:00|1371.06|1353.96|1372.56|1355.46|1373.97|1356.87|1370.37|1353.27|221
1647381900000|2022-03-15 22:05:00|1372.33|1355.23|1371.01|1353.91|1372.33|1355.23|1370.19|1353.09|276
1647382200000|2022-03-15 22:10:00|1371.23|1354.13|1370.97|1353.87|1374.12|1357.02|1370.25|1353.15|267
1647382500000|2022-03-15 22:15:00|1370.96|1353.86|1370.8|1353.7|1371.25|1354.15|1370.1|1353|276
1647382800000|2022-03-15 22:20:00|1370.79|1353.69|1369.12|1352.02|1371.53|1354.43|1369.08|1351.98|183
1647383100000|2022-03-15 22:25:00|1369.11|1352.01|1371.24|1354.14|1371.67|1354.57|1368.93|1351.83|213
1647383400000|2022-03-15 22:30:00|1371.25|1354.15|1372.11|1355.01|1372.79|1355.69|1369.41|1352.31|450
1647383700000|2022-03-15 22:35:00|1372.16|1355.06|1372.5|1355.4|1373.37|1356.27|1371.12|1354.02|482
1647384000000|2022-03-15 22:40:00|1372.49|1355.39|1371.68|1354.58|1374.94|1357.84|1371.62|1354.52|391
1647384300000|2022-03-15 22:45:00|1371.69|1354.59|1376.66|1359.56|1377.21|1360.11|1371.62|1354.52|262
1647384600000|2022-03-15 22:50:00|1376.39|1359.29|1376.43|1359.33|1377.23|1360.13|1375.1|1358|216
1647384900000|2022-03-15 22:55:00|1376.41|1359.31|1377.38|1360.28|1378.12|1361.02|1375.78|1358.68|284
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1379.8|1362.7|1382.14|1365.04|1377.41|1360.31|254
1647385500000|2022-03-15 23:05:00|1379.9|1362.8|1380.26|1363.16|1381.08|1363.98|1378.87|1361.77|432
1647385800000|2022-03-15 23:10:00|1380.25|1363.15|1373.04|1355.94|1381.97|1364.87|1372.54|1355.44|394
1647386100000|2022-03-15 23:15:00|1373.07|1355.97|1373.99|1356.89|1375.11|1358.01|1372.84|1355.74|161
1647386400000|2022-03-15 23:20:00|1373.35|1356.25|1373.13|1356.03|1374.69|1357.59|1372.1|1355|118
1647386700000|2022-03-15 23:25:00|1372.94|1355.84|1379.41|1362.31|1380.01|1362.91|1372.94|1355.84|186
1647387000000|2022-03-15 23:30:00|1379.44|1362.34|1378.89|1361.79|1379.53|1362.43|1375.49|1358.39|114
1647387300000|2022-03-15 23:35:00|1379.2|1362.1|1382.95|1365.85|1383.44|1366.34|1378.6|1361.5|196
1647387600000|2022-03-15 23:40:00|1383.22|1366.12|1387.28|1370.18|1388.05|1370.95|1382.95|1365.85|157
1647387900000|2022-03-15 23:45:00|1386.95|1369.85|1383.02|1365.92|1388.84|1371.74|1382.4|1365.3|160
1647388200000|2022-03-15 23:50:00|1383.21|1366.11|1378.55|1361.45|1383.21|1366.11|1378.32|1361.22|201
1647388500000|2022-03-15 23:55:00|1378.42|1361.32|1378.76|1361.66|1381.31|1364.21|1377.8|1360.7|186
1647388800000|2022-03-16 00:00:00|1378.78|1361.68|1381.8|1364.7|1382.28|1365.18|1378.78|1361.68|311
1647389100000|2022-03-16 00:05:00|1381.95|1364.85|1389.05|1371.95|1391.23|1374.13|1379.55|1362.45|373
1647389400000|2022-03-16 00:10:00|1388.97|1371.87|1388.51|1371.41|1389.46|1372.36|1386.18|1369.08|277
1647389700000|2022-03-16 00:15:00|1388.39|1371.29|1384.06|1366.96|1388.66|1371.56|1382.29|1365.19|322
1647390000000|2022-03-16 00:20:00|1383.87|1366.77|1376.58|1359.48|1384.79|1367.69|1375.2|1358.1|369
1647390300000|2022-03-16 00:25:00|1376.79|1359.69|1381.33|1364.23|1381.35|1364.25|1376.32|1359.22|305
1647390600000|2022-03-16 00:30:00|1381.34|1364.24|1382.41|1365.31|1383.44|1366.34|1379.28|1362.18|379
1647390900000|2022-03-16 00:35:00|1382.39|1365.29|1378.32|1361.22|1382.53|1365.43|1377.41|1360.31|472
1647391200000|2022-03-16 00:40:00|1378.34|1361.24|1381.74|1364.64|1384.09|1366.99|1377.95|1360.85|343
1647391500000|2022-03-16 00:45:00|1381.75|1364.65|1379.92|1362.82|1383.87|1366.77|1379.33|1362.23|376
1647391800000|2022-03-16 00:50:00|1379.91|1362.81|1377.65|1360.55|1381.46|1364.36|1377.65|1360.55|465
1647392100000|2022-03-16 00:55:00|1377.66|1360.56|1378.04|1360.94|1378.25|1361.15|1376.05|1358.95|489
1647392400000|2022-03-16 01:00:00|1378.01|1360.91|1382.94|1365.84|1382.94|1365.84|1377.38|1360.28|470
1647392700000|2022-03-16 01:05:00|1382.92|1365.82|1385.24|1368.14|1385.92|1368.82|1382.32|1365.22|364
1647393000000|2022-03-16 01:10:00|1385.23|1368.13|1387.27|1370.17|1387.45|1370.35|1384.27|1367.17|272
1647393300000|2022-03-16 01:15:00|1387.28|1370.18|1386.95|1369.85|1388.97|1371.87|1386.25|1369.15|313
1647393600000|2022-03-16 01:20:00|1386.93|1369.83|1385.22|1368.12|1387.7|1370.6|1384.59|1367.49|361
1647393900000|2022-03-16 01:25:00|1385.2|1368.1|1382.23|1365.13|1385.44|1368.34|1382.15|1365.05|390
1647394200000|2022-03-16 01:30:00|1382.22|1365.12|1381.1|1364|1383.44|1366.34|1381.1|1364|352
1647394500000|2022-03-16 01:35:00|1381.09|1363.99|1381.3|1364.2|1383.22|1366.12|1381.01|1363.91|441
1647394800000|2022-03-16 01:40:00|1381.34|1364.24|1389.39|1372.29|1391.17|1374.07|1380.38|1363.28|482
1647395100000|2022-03-16 01:45:00|1389.37|1372.27|1393.82|1376.72|1398.58|1381.48|1388.09|1370.99|554
1647395400000|2022-03-16 01:50:00|1393.87|1376.77|1391.1|1374|1399.02|1381.92|1390.15|1373.05|471
1647395700000|2022-03-16 01:55:00|1391.05|1373.95|1392.1|1375|1392.31|1375.21|1388.42|1371.32|414
1647396000000|2022-03-16 02:00:00|1392.14|1375.04|1397.22|1380.12|1398.36|1381.26|1391.4|1374.3|645
1647396300000|2022-03-16 02:05:00|1397.24|1380.14|1420.83|1403.73|1430.44|1413.34|1397.05|1379.95|752
1647396600000|2022-03-16 02:10:00|1420.81|1403.71|1424.78|1407.68|1432.68|1415.58|1420.81|1403.71|738
1647396900000|2022-03-16 02:15:00|1424.87|1407.77|1414.69|1397.59|1425.13|1408.03|1412.49|1395.39|704
1647397200000|2022-03-16 02:20:00|1414.85|1397.75|1410.31|1393.21|1417.07|1399.97|1409.77|1392.67|526
1647397500000|2022-03-16 02:25:00|1410.29|1393.19|1409.73|1392.63|1415.38|1398.28|1405.35|1388.25|715
1647397800000|2022-03-16 02:30:00|1409.66|1392.56|1410.36|1393.26|1413.8|1396.7|1404.85|1387.75|756
1647398100000|2022-03-16 02:35:00|1410.4|1393.3|1409.2|1392.1|1411.51|1394.41|1404.49|1387.39|612
1647398400000|2022-03-16 02:40:00|1409.26|1392.16|1409.14|1392.04|1411.34|1394.24|1408.07|1390.97|472
1647398700000|2022-03-16 02:45:00|1409.22|1392.12|1411.27|1394.17|1415.67|1398.57|1409.22|1392.12|623
1647399000000|2022-03-16 02:50:00|1411.28|1394.18|1412.51|1395.41|1415.12|1398.02|1411.05|1393.95|473
1647399300000|2022-03-16 02:55:00|1412.56|1395.46|1415.84|1398.74|1415.85|1398.75|1410.58|1393.48|520
1647399600000|2022-03-16 03:00:00|1415.85|1398.75|1414.05|1396.95|1416.91|1399.81|1413.87|1396.77|453
1647399900000|2022-03-16 03:05:00|1414.02|1396.92|1413.16|1396.06|1415.21|1398.11|1413.16|1396.06|506
1647400200000|2022-03-16 03:10:00|1413.15|1396.05|1386.76|1369.66|1413.35|1396.25|1385.46|1368.36|870
1647400500000|2022-03-16 03:15:00|1386.74|1369.64|1389.47|1372.37|1393.2|1376.1|1380.11|1363.01|643
1647400800000|2022-03-16 03:20:00|1389.42|1372.32|1395.32|1378.22|1397.32|1380.22|1389.42|1372.32|583
1647401100000|2022-03-16 03:25:00|1395.33|1378.23|1398.03|1380.93|1401.38|1384.28|1395.33|1378.23|442
1647401400000|2022-03-16 03:30:00|1398.04|1380.94|1394.46|1377.36|1399.81|1382.71|1392.09|1374.99|521
1647401700000|2022-03-16 03:35:00|1394.48|1377.38|1391.48|1374.38|1396.43|1379.33|1389.75|1372.65|573
1647402000000|2022-03-16 03:40:00|1391.47|1374.37|1391.14|1374.04|1393.87|1376.77|1381.56|1364.46|791
1647402300000|2022-03-16 03:45:00|1391.15|1374.05|1389.34|1372.24|1394.83|1377.73|1389.1|1372|522
1647402600000|2022-03-16 03:50:00|1389.35|1372.25|1386.24|1369.14|1389.65|1372.55|1384.61|1367.51|621
1647402900000|2022-03-16 03:55:00|1386.23|1369.13|1389.52|1372.42|1391.48|1374.38|1385.81|1368.71|525
1647403200000|2022-03-16 04:00:00|1389.49|1372.39|1392.22|1375.12|1392.29|1375.19|1385.26|1368.16|609
1647403500000|2022-03-16 04:05:00|1392.25|1375.15|1391.76|1374.66|1392.62|1375.52|1390.85|1373.75|486
1647403800000|2022-03-16 04:10:00|1391.7|1374.6|1390.14|1373.04|1392.79|1375.69|1390.13|1373.03|409
1647404100000|2022-03-16 04:15:00|1390.16|1373.06|1385.14|1368.04|1390.17|1373.07|1382.24|1365.14|516
1647404400000|2022-03-16 04:20:00|1385.24|1368.14|1384.47|1367.37|1388.42|1371.32|1383.73|1366.63|402
1647404700000|2022-03-16 04:25:00|1384.84|1367.74|1387.64|1370.54|1388.06|1370.96|1383.65|1366.55|396
1647405000000|2022-03-16 04:30:00|1387.65|1370.55|1383.35|1366.25|1387.65|1370.55|1382.8|1365.7|469
1647405300000|2022-03-16 04:35:00|1383.4|1366.3|1383.96|1366.86|1384.05|1366.95|1381.68|1364.58|427
1647405600000|2022-03-16 04:40:00|1383.98|1366.88|1383.31|1366.21|1384.18|1367.08|1382.15|1365.05|411
1647405900000|2022-03-16 04:45:00|1383.21|1366.11|1386|1368.9|1386.13|1369.03|1383.2|1366.1|456
1647406200000|2022-03-16 04:50:00|1386.01|1368.91|1389.13|1372.03|1389.91|1372.81|1386|1368.9|346
1647406500000|2022-03-16 04:55:00|1389.12|1372.02|1387.9|1370.8|1389.13|1372.03|1387.51|1370.41|294
1647406800000|2022-03-16 05:00:00|1387.93|1370.83|1387.04|1369.94|1389.52|1372.42|1386.33|1369.23|405
1647407100000|2022-03-16 05:05:00|1387.06|1369.96|1390.74|1373.64|1390.74|1373.64|1387.06|1369.96|303
1647407400000|2022-03-16 05:10:00|1390.85|1373.75|1390.11|1373.01|1390.94|1373.84|1389.93|1372.83|270
1647407700000|2022-03-16 05:15:00|1390.12|1373.02|1390.33|1373.23|1391.09|1373.99|1389.82|1372.72|427
1647408000000|2022-03-16 05:20:00|1390.32|1373.22|1384.03|1366.93|1391.14|1374.04|1382.34|1365.24|284
1647408300000|2022-03-16 05:25:00|1384.04|1366.94|1381.38|1364.28|1384.07|1366.97|1381.36|1364.26|177
1647408600000|2022-03-16 05:30:00|1381.57|1364.47|1380.97|1363.87|1382.14|1365.04|1378.69|1361.59|388
1647408900000|2022-03-16 05:35:00|1380.98|1363.88|1383.03|1365.93|1383.3|1366.2|1380.24|1363.14|379
1647409200000|2022-03-16 05:40:00|1383.04|1365.94|1388.96|1371.86|1388.96|1371.86|1383.03|1365.93|525
1647409500000|2022-03-16 05:45:00|1389.03|1371.93|1387.6|1370.5|1390.15|1373.05|1387.44|1370.34|428
1647409800000|2022-03-16 05:50:00|1387.53|1370.43|1389.15|1372.05|1389.34|1372.24|1386.41|1369.31|370
1647410100000|2022-03-16 05:55:00|1389.13|1372.03|1387.59|1370.49|1389.18|1372.08|1386.59|1369.49|383
1647410400000|2022-03-16 06:00:00|1387.56|1370.46|1387.35|1370.25|1387.61|1370.51|1384.96|1367.86|409
1647410700000|2022-03-16 06:05:00|1387.3|1370.2|1387.2|1370.1|1387.74|1370.64|1386.17|1369.07|376
1647411000000|2022-03-16 06:10:00|1387.22|1370.12|1389.4|1372.3|1389.66|1372.56|1387.11|1370.01|369
1647411300000|2022-03-16 06:15:00|1389.38|1372.28|1392.13|1375.03|1394.25|1377.15|1389.23|1372.13|347
1647411600000|2022-03-16 06:20:00|1392.14|1375.04|1389.33|1372.23|1392.15|1375.05|1389.02|1371.92|231
1647411900000|2022-03-16 06:25:00|1389.37|1372.27|1388.72|1371.62|1389.49|1372.39|1388.27|1371.17|285
1647412200000|2022-03-16 06:30:00|1388.82|1371.72|1391.03|1373.93|1391.18|1374.08|1388.31|1371.21|514
1647412500000|2022-03-16 06:35:00|1391.02|1373.92|1394.43|1377.33|1395.1|1378|1390.36|1373.26|438
1647412800000|2022-03-16 06:40:00|1394.42|1377.32|1398.44|1381.34|1401.92|1384.82|1394.25|1377.15|381
1647413100000|2022-03-16 06:45:00|1398.29|1381.19|1403.31|1386.21|1403.51|1386.41|1394.66|1377.56|466
1647413400000|2022-03-16 06:50:00|1403.44|1386.34|1401.29|1384.19|1404.19|1387.09|1400.01|1382.91|263
1647413700000|2022-03-16 06:55:00|1401.28|1384.18|1400.41|1383.31|1401.42|1384.32|1398.04|1380.94|304
1647414000000|2022-03-16 07:00:00|1400.44|1383.34|1395.15|1378.05|1400.52|1383.42|1394.33|1377.23|546
1647414300000|2022-03-16 07:05:00|1395.2|1378.1|1393.36|1376.26|1395.34|1378.24|1391.44|1374.34|485
1647414600000|2022-03-16 07:10:00|1393.38|1376.28|1395.75|1378.65|1396.23|1379.13|1392.42|1375.32|429
1647414900000|2022-03-16 07:15:00|1395.73|1378.63|1394.44|1377.34|1396.24|1379.14|1393.89|1376.79|440
1647415200000|2022-03-16 07:20:00|1394.46|1377.36|1394.18|1377.08|1395.98|1378.88|1393.83|1376.73|502
1647415500000|2022-03-16 07:25:00|1394.22|1377.12|1394.29|1377.19|1395.13|1378.03|1394.03|1376.93|431
1647415800000|2022-03-16 07:30:00|1394.26|1377.16|1397.71|1380.61|1397.71|1380.61|1394.15|1377.05|355
1647416100000|2022-03-16 07:35:00|1397.65|1380.55|1401.99|1384.89|1402.1|1385|1396.84|1379.74|397
1647416400000|2022-03-16 07:40:00|1402|1384.9|1399.83|1382.73|1402.01|1384.91|1398.62|1381.52|413
1647416700000|2022-03-16 07:45:00|1399.84|1382.74|1403.08|1385.98|1403.29|1386.19|1399.82|1382.72|441
1647417000000|2022-03-16 07:50:00|1403.07|1385.97|1405.02|1387.92|1405.49|1388.39|1402.87|1385.77|365
1647417300000|2022-03-16 07:55:00|1405.01|1387.91|1406.64|1389.54|1406.73|1389.63|1403.56|1386.46|328
1647417600000|2022-03-16 08:00:00|1406.67|1389.57|1406.97|1389.87|1407.85|1390.75|1404.15|1387.05|534
1647417900000|2022-03-16 08:05:00|1406.95|1389.85|1414.06|1396.96|1414.06|1396.96|1406.95|1389.85|358
1647418200000|2022-03-16 08:10:00|1414.12|1397.02|1410.11|1393.01|1414.12|1397.02|1409.61|1392.51|429
1647418500000|2022-03-16 08:15:00|1410.1|1393|1412.06|1394.96|1412.45|1395.35|1408.13|1391.03|611
1647418800000|2022-03-16 08:20:00|1412.07|1394.97|1407.53|1390.43|1412.09|1394.99|1407.38|1390.28|609
1647419100000|2022-03-16 08:25:00|1407.54|1390.44|1409.29|1392.19|1409.46|1392.36|1407.04|1389.94|503
1647419400000|2022-03-16 08:30:00|1409.23|1392.13|1412.53|1395.43|1412.96|1395.86|1408.47|1391.37|520
1647419700000|2022-03-16 08:35:00|1412.51|1395.41|1425.15|1408.05|1426.76|1409.66|1411.53|1394.43|587
1647420000000|2022-03-16 08:40:00|1423.9|1406.8|1414.18|1397.08|1426.05|1408.95|1410.77|1393.67|756
1647420300000|2022-03-16 08:45:00|1414.17|1397.07|1419.27|1402.17|1423.16|1406.06|1412.96|1395.86|668
1647420600000|2022-03-16 08:50:00|1419.16|1402.06|1418.22|1401.12|1420.1|1403|1416.28|1399.18|602
1647420900000|2022-03-16 08:55:00|1418.18|1401.08|1418.68|1401.58|1422.39|1405.29|1417.85|1400.75|662
1647421200000|2022-03-16 09:00:00|1418.84|1401.74|1423.52|1406.42|1425.02|1407.92|1417.56|1400.46|582
1647421500000|2022-03-16 09:05:00|1423.54|1406.44|1421.36|1404.26|1429.47|1412.37|1419.46|1402.36|741
1647421800000|2022-03-16 09:10:00|1421.43|1404.33|1424.32|1407.22|1425.37|1408.27|1420.52|1403.42|595
1647422100000|2022-03-16 09:15:00|1424.42|1407.32|1423.72|1406.62|1427.42|1410.32|1422.26|1405.16|495
1647422400000|2022-03-16 09:20:00|1423.61|1406.51|1422.54|1405.44|1424.59|1407.49|1421.44|1404.34|583
1647422700000|2022-03-16 09:25:00|1422.5|1405.4|1423.1|1406|1424.04|1406.94|1422.05|1404.95|545
1647423000000|2022-03-16 09:30:00|1423.11|1406.01|1418.8|1401.7|1423.48|1406.38|1418.78|1401.68|408
1647423300000|2022-03-16 09:35:00|1418.79|1401.69|1414.6|1397.5|1418.9|1401.8|1414.57|1397.47|321
1647423600000|2022-03-16 09:40:00|1414.54|1397.44|1416.35|1399.25|1417.29|1400.19|1412.78|1395.68|385
1647423900000|2022-03-16 09:45:00|1416.38|1399.28|1420.32|1403.22|1420.52|1403.42|1416.26|1399.16|350
1647424200000|2022-03-16 09:50:00|1420.33|1403.23|1421.19|1404.09|1421.98|1404.88|1420.28|1403.18|359
1647424500000|2022-03-16 09:55:00|1421.23|1404.13|1421|1403.9|1422.9|1405.8|1420.49|1403.39|304
1647424800000|2022-03-16 10:00:00|1421.03|1403.93|1419.41|1402.31|1423.03|1405.93|1418.82|1401.72|422
1647425100000|2022-03-16 10:05:00|1419.45|1402.35|1417.56|1400.46|1419.53|1402.43|1417.09|1399.99|326
1647425400000|2022-03-16 10:10:00|1417.52|1400.42|1422.11|1405.01|1422.11|1405.01|1417.3|1400.2|419
1647425700000|2022-03-16 10:15:00|1422.08|1404.98|1424.87|1407.77|1425.65|1408.55|1422|1404.9|311
1647426000000|2022-03-16 10:20:00|1424.88|1407.78|1422.1|1405|1424.88|1407.78|1421.54|1404.44|431
1647426300000|2022-03-16 10:25:00|1422.08|1404.98|1419.54|1402.44|1422.75|1405.65|1419.47|1402.37|491
1647426600000|2022-03-16 10:30:00|1419.6|1402.5|1416.73|1399.63|1421.07|1403.97|1416.44|1399.34|421
1647426900000|2022-03-16 10:35:00|1416.72|1399.62|1417.51|1400.41|1418.36|1401.26|1414.09|1396.99|555
1647427200000|2022-03-16 10:40:00|1417.44|1400.34|1419.29|1402.19|1419.59|1402.49|1417.35|1400.25|486
1647427500000|2022-03-16 10:45:00|1419.28|1402.18|1416.92|1399.82|1419.76|1402.66|1416.54|1399.44|495
1647427800000|2022-03-16 10:50:00|1416.94|1399.84|1415.33|1398.23|1417.03|1399.93|1414.66|1397.56|455
1647428100000|2022-03-16 10:55:00|1415.75|1398.65|1415.02|1397.92|1415.84|1398.74|1414.38|1397.28|388
1647428400000|2022-03-16 11:00:00|1414.93|1397.83|1413.32|1396.22|1416.03|1398.93|1413.3|1396.2|461
1647428700000|2022-03-16 11:05:00|1413.26|1396.16|1414.18|1397.08|1414.83|1397.73|1412.25|1395.15|357
1647429000000|2022-03-16 11:10:00|1414.17|1397.07|1414.32|1397.22|1414.48|1397.38|1413.39|1396.29|360
1647429300000|2022-03-16 11:15:00|1414.31|1397.21|1414.88|1397.78|1419.92|1402.82|1413.38|1396.28|566
1647429600000|2022-03-16 11:20:00|1414.91|1397.81|1417.13|1400.03|1417.65|1400.55|1414.13|1397.03|457
1647429900000|2022-03-16 11:25:00|1416.8|1399.7|1418.31|1401.21|1418.96|1401.86|1416.69|1399.59|409
1647430200000|2022-03-16 11:30:00|1418.26|1401.16|1422.54|1405.44|1422.95|1405.85|1418.24|1401.14|366
1647430500000|2022-03-16 11:35:00|1422.46|1405.36|1419.84|1402.74|1424.14|1407.04|1418.77|1401.67|619
1647430800000|2022-03-16 11:40:00|1419.74|1402.64|1422.84|1405.74|1423.16|1406.06|1419.7|1402.6|484
1647431100000|2022-03-16 11:45:00|1422.83|1405.73|1419.77|1402.67|1425.08|1407.98|1419.75|1402.65|557
1647431400000|2022-03-16 11:50:00|1419.8|1402.7|1418.69|1401.59|1420.83|1403.73|1418.33|1401.23|499
1647431700000|2022-03-16 11:55:00|1418.76|1401.66|1415.27|1398.17|1418.91|1401.81|1414.3|1397.2|508
1647432000000|2022-03-16 12:00:00|1415.2|1398.1|1418.1|1401|1419.3|1402.2|1415.2|1398.1|571
1647432300000|2022-03-16 12:05:00|1418.08|1400.98|1419.47|1402.37|1419.93|1402.83|1417.81|1400.71|495
1647432600000|2022-03-16 12:10:00|1419.5|1402.4|1413.84|1396.74|1419.5|1402.4|1413.84|1396.74|419
1647432900000|2022-03-16 12:15:00|1413.92|1396.82|1412.95|1395.85|1415.99|1398.89|1412.69|1395.59|327
1647433200000|2022-03-16 12:20:00|1412.99|1395.89|1413.15|1396.05|1414.15|1397.05|1411.53|1394.43|541
1647433500000|2022-03-16 12:25:00|1413.13|1396.03|1413.46|1396.36|1415.18|1398.08|1412.99|1395.89|475
1647433800000|2022-03-16 12:30:00|1413.45|1396.35|1411.28|1394.18|1414.32|1397.22|1411.27|1394.17|484
1647434100000|2022-03-16 12:35:00|1411.29|1394.19|1411.74|1394.64|1411.98|1394.88|1410.77|1393.67|436
1647434400000|2022-03-16 12:40:00|1411.68|1394.58|1410.45|1393.35|1412.35|1395.25|1410.43|1393.33|404
1647434700000|2022-03-16 12:45:00|1410.44|1393.34|1410.5|1393.4|1411.62|1394.52|1410.01|1392.91|504
1647435000000|2022-03-16 12:50:00|1410.49|1393.39|1411.41|1394.31|1413.11|1396.01|1410.11|1393.01|396
1647435300000|2022-03-16 12:55:00|1411.46|1394.36|1410.37|1393.27|1413.14|1396.04|1410.32|1393.22|422
1647435600000|2022-03-16 13:00:00|1410.42|1393.32|1411.01|1393.91|1411.2|1394.1|1409.66|1392.56|451
1647435900000|2022-03-16 13:05:00|1411.07|1393.97|1403.96|1386.86|1411.07|1393.97|1403.5|1386.4|392
1647436200000|2022-03-16 13:10:00|1403.95|1386.85|1401.91|1384.81|1404.79|1387.69|1401.55|1384.45|372
1647436500000|2022-03-16 13:15:00|1401.73|1384.63|1403.65|1386.55|1404.07|1386.97|1399.69|1382.59|445
1647436800000|2022-03-16 13:20:00|1403.67|1386.57|1405.09|1387.99|1406.05|1388.95|1403.65|1386.55|475
1647437100000|2022-03-16 13:25:00|1405.17|1388.07|1403.78|1386.68|1405.76|1388.66|1402.53|1385.43|347
1647437400000|2022-03-16 13:30:00|1403.73|1386.63|1407.04|1389.94|1409.31|1392.21|1401.58|1384.48|741
1647437700000|2022-03-16 13:35:00|1407.03|1389.93|1409.24|1392.14|1411.71|1394.61|1407.02|1389.92|595
1647438000000|2022-03-16 13:40:00|1409.2|1392.1|1409.23|1392.13|1410.72|1393.62|1406.5|1389.4|551
1647438300000|2022-03-16 13:45:00|1409.24|1392.14|1410.97|1393.87|1413.46|1396.36|1409.24|1392.14|567
1647438600000|2022-03-16 13:50:00|1411|1393.9|1411.12|1394.02|1412.5|1395.4|1410.53|1393.43|615
1647438900000|2022-03-16 13:55:00|1411.1|1394|1409.69|1392.59|1412.44|1395.34|1408.71|1391.61|682
1647439200000|2022-03-16 14:00:00|1409.71|1392.61|1404.02|1386.92|1415.92|1398.82|1402.89|1385.79|804
1647439500000|2022-03-16 14:05:00|1403.91|1386.81|1406.45|1389.35|1408.47|1391.37|1403.86|1386.76|522
1647439800000|2022-03-16 14:10:00|1406.44|1389.34|1413.29|1396.19|1414.14|1397.04|1406.38|1389.28|650
1647440100000|2022-03-16 14:15:00|1413.28|1396.18|1424.16|1407.06|1427.08|1409.98|1413.27|1396.17|699
1647440400000|2022-03-16 14:20:00|1424.13|1407.03|1423.32|1406.22|1427.29|1410.19|1422.94|1405.84|742
1647440700000|2022-03-16 14:25:00|1423.33|1406.23|1421.94|1404.84|1424.7|1407.6|1420.51|1403.41|687
1647441000000|2022-03-16 14:30:00|1421.98|1404.88|1427.34|1410.24|1428.02|1410.92|1418.33|1401.23|580
1647441300000|2022-03-16 14:35:00|1427.84|1410.74|1424.83|1407.73|1427.94|1410.84|1421.8|1404.7|559
1647441600000|2022-03-16 14:40:00|1424.84|1407.74|1419.09|1401.99|1427.17|1410.07|1416.43|1399.33|733
1647441900000|2022-03-16 14:45:00|1418.84|1401.74|1420.04|1402.94|1421.14|1404.04|1416.24|1399.14|628
1647442200000|2022-03-16 14:50:00|1420.06|1402.96|1424.82|1407.72|1425.26|1408.16|1420.06|1402.96|533
1647442500000|2022-03-16 14:55:00|1424.44|1407.34|1425.02|1407.92|1425.69|1408.59|1421.53|1404.43|431
1647442800000|2022-03-16 15:00:00|1425.11|1408.01|1426.46|1409.36|1427.65|1410.55|1422.41|1405.31|580
1647443100000|2022-03-16 15:05:00|1426.55|1409.45|1428.03|1410.93|1431.25|1414.15|1426.16|1409.06|516
1647443400000|2022-03-16 15:10:00|1427.94|1410.84|1429.4|1412.3|1429.74|1412.64|1427.36|1410.26|490
1647443700000|2022-03-16 15:15:00|1429.69|1412.59|1424.79|1407.69|1429.75|1412.65|1424.61|1407.51|633
1647444000000|2022-03-16 15:20:00|1424.82|1407.72|1422.21|1405.11|1424.82|1407.72|1421.8|1404.7|329
1647444300000|2022-03-16 15:25:00|1422.25|1405.15|1424.16|1407.06|1424.85|1407.75|1422.01|1404.91|577
1647444600000|2022-03-16 15:30:00|1424.17|1407.07|1425.47|1408.37|1425.73|1408.63|1422.44|1405.34|557
1647444900000|2022-03-16 15:35:00|1425.51|1408.41|1420.09|1402.99|1425.75|1408.65|1420.08|1402.98|634
1647445200000|2022-03-16 15:40:00|1420.06|1402.96|1421.17|1404.07|1421.37|1404.27|1419.5|1402.4|521
1647445500000|2022-03-16 15:45:00|1421.23|1404.13|1420.42|1403.32|1421.34|1404.24|1419.65|1402.55|512
1647445800000|2022-03-16 15:50:00|1420.45|1403.35|1423.1|1406|1423.39|1406.29|1419.76|1402.66|467
1647446100000|2022-03-16 15:55:00|1423.08|1405.98|1423.66|1406.56|1424.67|1407.57|1421.61|1404.51|387
1647446400000|2022-03-16 16:00:00|1423.65|1406.55|1429.45|1412.35|1430.15|1413.05|1423.35|1406.25|508
1647446700000|2022-03-16 16:05:00|1429.42|1412.32|1430.11|1413.01|1436.19|1419.09|1429.42|1412.32|528
1647447000000|2022-03-16 16:10:00|1430.09|1412.99|1428.93|1411.83|1431.56|1414.46|1428.4|1411.3|487
1647447300000|2022-03-16 16:15:00|1428.95|1411.85|1426.61|1409.51|1429.05|1411.95|1426.17|1409.07|405
1647447600000|2022-03-16 16:20:00|1426.68|1409.58|1416|1398.9|1426.96|1409.86|1413.76|1396.66|623
1647447900000|2022-03-16 16:25:00|1416.09|1398.99|1414.84|1397.74|1416.14|1399.04|1411.29|1394.19|748
1647448200000|2022-03-16 16:30:00|1414.83|1397.73|1419.86|1402.76|1419.96|1402.86|1414.8|1397.7|630
1647448500000|2022-03-16 16:35:00|1419.91|1402.81|1418.37|1401.27|1420.29|1403.19|1418.21|1401.11|435
1647448800000|2022-03-16 16:40:00|1418.51|1401.41|1425.42|1408.32|1425.85|1408.75|1418.13|1401.03|328
1647449100000|2022-03-16 16:45:00|1425.27|1408.17|1420.15|1403.05|1425.98|1408.88|1418.66|1401.56|577
1647449400000|2022-03-16 16:50:00|1420.13|1403.03|1423.65|1406.55|1423.94|1406.84|1419.41|1402.31|293
1647449700000|2022-03-16 16:55:00|1423.66|1406.56|1424.97|1407.87|1425.13|1408.03|1422.45|1405.35|370
1647450000000|2022-03-16 17:00:00|1424.95|1407.85|1420.27|1403.17|1424.95|1407.85|1419.34|1402.24|526
1647450300000|2022-03-16 17:05:00|1420.26|1403.16|1415.19|1398.09|1421.5|1404.4|1414.86|1397.76|611
1647450600000|2022-03-16 17:10:00|1415.18|1398.08|1419.04|1401.94|1419.06|1401.96|1413.28|1396.18|567
1647450900000|2022-03-16 17:15:00|1419.06|1401.96|1419.82|1402.72|1420.71|1403.61|1418.74|1401.64|453
1647451200000|2022-03-16 17:20:00|1419.93|1402.83|1419.35|1402.25|1420.27|1403.17|1415.95|1398.85|514
1647451500000|2022-03-16 17:25:00|1419.31|1402.21|1419.03|1401.93|1420.83|1403.73|1417.64|1400.54|505
1647451800000|2022-03-16 17:30:00|1419.02|1401.92|1423.16|1406.06|1430.15|1413.05|1419.01|1401.91|566
1647452100000|2022-03-16 17:35:00|1423.17|1406.07|1422.76|1405.66|1425.21|1408.11|1419.81|1402.71|619
1647452400000|2022-03-16 17:40:00|1422.7|1405.6|1422.37|1405.27|1422.75|1405.65|1420.46|1403.36|333
1647452700000|2022-03-16 17:45:00|1421.78|1404.68|1421.18|1404.08|1422.37|1405.27|1420.21|1403.11|366
1647453000000|2022-03-16 17:50:00|1421.39|1404.29|1415.85|1398.75|1422.78|1405.68|1414.98|1397.88|533
1647453300000|2022-03-16 17:55:00|1415.79|1398.69|1419.59|1402.49|1420.11|1403.01|1413.63|1396.53|683
1647453600000|2022-03-16 18:00:00|1419.52|1402.42|1397.54|1380.44|1419.52|1405.43|1396.44|1379.34|991
1647453900000|2022-03-16 18:05:00|1397.51|1380.41|1395.93|1378.83|1404.91|1387.81|1388.14|1371.04|928
1647454200000|2022-03-16 18:10:00|1395.59|1378.49|1398.45|1381.35|1399.42|1382.32|1392.26|1375.16|901
1647454500000|2022-03-16 18:15:00|1398.46|1381.36|1405.55|1388.45|1406.92|1389.82|1397.42|1380.32|853
1647454800000|2022-03-16 18:20:00|1405.53|1388.43|1397.62|1380.52|1407.78|1390.68|1397.55|1380.45|832
1647455100000|2022-03-16 18:25:00|1397.65|1380.55|1396.78|1379.68|1403.39|1386.29|1396.52|1379.42|784
1647455400000|2022-03-16 18:30:00|1396.75|1379.65|1394.13|1377.03|1398.17|1381.07|1388.69|1371.59|835
1647455700000|2022-03-16 18:35:00|1394.05|1376.95|1411.08|1393.98|1411.2|1394.1|1392.47|1375.37|845
1647456000000|2022-03-16 18:40:00|1410.92|1393.82|1420.75|1403.65|1420.76|1403.66|1410.74|1393.64|664
1647456300000|2022-03-16 18:45:00|1420.93|1403.83|1414.9|1397.8|1424.07|1406.97|1414.19|1397.09|694
1647456600000|2022-03-16 18:50:00|1415.22|1398.12|1415.72|1398.62|1417.38|1400.28|1412|1394.9|724
1647456900000|2022-03-16 18:55:00|1415.71|1398.61|1414.38|1397.28|1419.12|1402.02|1414.38|1397.28|755
1647457200000|2022-03-16 19:00:00|1414.34|1397.24|1417.9|1400.8|1417.9|1400.8|1411.39|1394.29|676
1647457500000|2022-03-16 19:05:00|1417.86|1400.76|1420.31|1403.21|1420.67|1403.57|1415.24|1398.14|726
1647457800000|2022-03-16 19:10:00|1420.34|1403.24|1433.3|1416.2|1433.65|1416.55|1420.34|1403.24|617
1647458100000|2022-03-16 19:15:00|1433.78|1416.68|1446.78|1429.68|1448.84|1431.74|1432.41|1415.31|543
1647458400000|2022-03-16 19:20:00|1446.75|1429.65|1445.69|1428.59|1451.2|1434.1|1441.78|1424.68|714
1647458700000|2022-03-16 19:25:00|1445.7|1428.6|1448.08|1430.98|1453.72|1436.62|1444.96|1427.86|791
1647459000000|2022-03-16 19:30:00|1448.05|1430.95|1443.58|1426.48|1448.15|1431.05|1436.54|1419.44|782
1647459300000|2022-03-16 19:35:00|1443.57|1426.47|1438.56|1421.46|1443.67|1426.57|1438.09|1420.99|537
1647459600000|2022-03-16 19:40:00|1438.47|1421.37|1443|1425.9|1444.08|1426.98|1438.24|1421.14|691
1647459900000|2022-03-16 19:45:00|1443.01|1425.91|1447.06|1429.96|1448.6|1431.5|1442.5|1425.4|674
1647460200000|2022-03-16 19:50:00|1447.11|1430.01|1449.39|1432.29|1452.22|1435.12|1447.06|1429.96|690
1647460500000|2022-03-16 19:55:00|1449.37|1432.27|1454.47|1437.37|1455.21|1438.11|1447.86|1430.76|528
1647460800000|2022-03-16 20:00:00|1454.46|1437.36|1450.15|1433.05|1458|1440.9|1447.85|1430.75|578
1647461100000|2022-03-16 20:05:00|1450.2|1433.1|1459.5|1442.4|1460.16|1443.06|1450.2|1433.1|601
1647461400000|2022-03-16 20:10:00|1459.44|1442.34|1465.15|1448.05|1468.08|1450.98|1458.62|1441.52|731
1647461700000|2022-03-16 20:15:00|1465.17|1448.07|1464.48|1447.38|1466.5|1449.4|1461.01|1443.91|528
1647462000000|2022-03-16 20:20:00|1464.46|1447.36|1470.47|1453.37|1472.83|1455.73|1461.5|1444.4|626
1647462300000|2022-03-16 20:25:00|1470.43|1453.33|1468.71|1451.61|1473.14|1456.04|1467.76|1450.66|510
1647462600000|2022-03-16 20:30:00|1468.83|1451.73|1473.96|1456.86|1478.65|1461.55|1468.75|1451.65|574
1647462900000|2022-03-16 20:35:00|1474.02|1456.92|1470.81|1453.71|1474.37|1457.27|1469.14|1452.04|537
1647463200000|2022-03-16 20:40:00|1470.67|1453.57|1473.39|1456.29|1474.23|1457.13|1470.54|1453.44|514
1647463500000|2022-03-16 20:45:00|1473.36|1456.26|1470.95|1453.85|1474.09|1456.99|1470.64|1453.54|526
1647463800000|2022-03-16 20:50:00|1470.97|1453.87|1470.7|1453.6|1471.72|1454.62|1469.85|1452.75|409
1647464100000|2022-03-16 20:55:00|1470.69|1453.59|1471.95|1454.85|1474.15|1457.05|1470.53|1453.43|402
1647464400000|2022-03-16 21:00:00|1471.94|1454.84|1474.35|1457.25|1474.44|1457.34|1470.96|1453.86|470
1647464700000|2022-03-16 21:05:00|1474.33|1457.23|1473.93|1456.83|1476.37|1459.27|1473.93|1456.83|380
1647465000000|2022-03-16 21:10:00|1473.99|1456.89|1469.74|1452.64|1473.99|1456.89|1469.64|1452.54|356
1647465300000|2022-03-16 21:15:00|1469.66|1452.56|1464.76|1447.66|1470.63|1453.53|1464.55|1447.45|333
1647465600000|2022-03-16 21:20:00|1464.45|1447.35|1467.4|1450.3|1468.12|1451.02|1464.45|1447.35|242
1647465900000|2022-03-16 21:25:00|1467.41|1450.31|1464.54|1447.44|1467.93|1450.83|1464.46|1447.36|209
1647466200000|2022-03-16 21:30:00|1464.51|1447.41|1462.43|1445.33|1464.51|1447.41|1462.2|1445.1|235
1647466500000|2022-03-16 21:35:00|1462.54|1445.44|1461.1|1444|1464.3|1447.2|1460.98|1443.88|254
1647466800000|2022-03-16 21:40:00|1460.98|1443.88|1461.76|1444.66|1463.17|1446.07|1452.07|1434.97|420
1647467100000|2022-03-16 21:45:00|1461.94|1444.84|1461.86|1444.76|1462.99|1445.89|1460.52|1443.42|235
1647467400000|2022-03-16 21:50:00|1461.89|1444.79|1461.99|1444.89|1462.56|1445.46|1461.53|1444.43|103
1647467700000|2022-03-16 21:55:00|1462.08|1444.98|1464.8|1447.7|1464.8|1447.7|1461.32|1444.22|139
1647468000000|2022-03-16 22:00:00|1464.85|1447.75|1466.24|1449.14|1466.32|1449.22|1464.01|1446.91|231
1647468300000|2022-03-16 22:05:00|1466.2|1449.1|1464.08|1446.98|1466.2|1449.1|1462.64|1445.54|169
1647468600000|2022-03-16 22:10:00|1463.98|1446.88|1462.29|1445.19|1465.62|1448.52|1462.29|1445.19|209
1647468900000|2022-03-16 22:15:00|1462.28|1445.18|1458.97|1441.87|1462.46|1445.36|1458.85|1441.75|270
1647469200000|2022-03-16 22:20:00|1458.98|1441.88|1460.45|1443.35|1461.29|1444.19|1458.98|1441.88|315
1647469500000|2022-03-16 22:25:00|1460.49|1443.39|1460.84|1443.74|1461.77|1444.67|1458.99|1441.89|384
1647469800000|2022-03-16 22:30:00|1460.86|1443.76|1458.68|1441.58|1460.88|1443.78|1458.02|1440.92|322
1647470100000|2022-03-16 22:35:00|1458.72|1441.62|1456.24|1439.14|1460.48|1443.38|1456.24|1439.14|303
1647470400000|2022-03-16 22:40:00|1456.25|1439.15|1456.17|1439.07|1457.71|1440.61|1455.64|1438.54|449
1647470700000|2022-03-16 22:45:00|1456.16|1439.06|1456.01|1438.91|1457.97|1440.87|1455.82|1438.72|353
1647471000000|2022-03-16 22:50:00|1456.02|1438.92|1457.74|1440.64|1459.4|1442.3|1456.01|1438.91|416
1647471300000|2022-03-16 22:55:00|1457.75|1440.65|1458.21|1441.11|1458.79|1441.69|1457.44|1440.34|175
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1460.73|1443.63|1462.5|1445.4|1456.12|1439.02|498
1647471900000|2022-03-16 23:05:00|1460.6|1443.5|1462.86|1445.76|1463.87|1446.77|1460.32|1443.22|436
1647472200000|2022-03-16 23:10:00|1463.47|1446.37|1463.5|1446.4|1464.51|1447.41|1462.58|1445.48|415
1647472500000|2022-03-16 23:15:00|1463.4|1446.3|1467.78|1450.68|1468.39|1451.29|1463.4|1446.3|431
1647472800000|2022-03-16 23:20:00|1467.81|1450.71|1470.44|1453.34|1471.04|1453.94|1467.12|1450.02|433
1647473100000|2022-03-16 23:25:00|1470.46|1453.36|1469.13|1452.03|1470.46|1453.36|1467.55|1450.45|506
1647473400000|2022-03-16 23:30:00|1469.17|1452.07|1468.15|1451.05|1470.43|1453.33|1466.29|1449.19|490
1647473700000|2022-03-16 23:35:00|1468.14|1451.04|1470.72|1453.62|1472.24|1455.14|1468.05|1450.95|332
1647474000000|2022-03-16 23:40:00|1470.73|1453.63|1469.34|1452.24|1472.56|1455.46|1469.27|1452.17|431
1647474300000|2022-03-16 23:45:00|1469.39|1452.29|1472.13|1455.03|1472.61|1455.51|1469.32|1452.22|329
1647474600000|2022-03-16 23:50:00|1472.19|1455.09|1480.81|1463.71|1486.39|1469.29|1472.15|1455.05|431
1647474900000|2022-03-16 23:55:00|1480.8|1463.7|1475.82|1458.72|1481.07|1463.97|1475.82|1458.72|318
1647475200000|2022-03-17 00:00:00|1476.37|1459.27|1478.76|1461.66|1487.17|1470.07|1475.81|1458.71|706
1647475500000|2022-03-17 00:05:00|1478.68|1461.58|1470.34|1453.24|1478.83|1461.73|1468.76|1451.66|365
1647475800000|2022-03-17 00:10:00|1470.31|1453.21|1473.38|1456.28|1477.85|1460.75|1470.31|1453.21|414
1647476100000|2022-03-17 00:15:00|1473.37|1456.27|1480.14|1463.04|1480.22|1463.12|1472.73|1455.63|369
1647476400000|2022-03-17 00:20:00|1480.16|1463.06|1481.81|1464.71|1485.12|1468.02|1479.26|1462.16|383
1647476700000|2022-03-17 00:25:00|1481.77|1464.67|1478.19|1461.09|1482.27|1465.17|1478.07|1460.97|380
1647477000000|2022-03-17 00:30:00|1478.18|1461.08|1473.02|1455.92|1479.09|1461.99|1472.26|1455.16|446
1647477300000|2022-03-17 00:35:00|1473.17|1456.07|1473.89|1456.79|1475.17|1458.07|1472.07|1454.97|291
1647477600000|2022-03-17 00:40:00|1473.79|1456.69|1473.1|1456|1474.09|1456.99|1469.08|1451.98|370
1647477900000|2022-03-17 00:45:00|1473.17|1456.07|1474.67|1457.57|1475|1457.9|1472.26|1455.16|426
1647478200000|2022-03-17 00:50:00|1474.75|1457.65|1478.86|1461.76|1478.93|1461.83|1474.17|1457.07|214
1647478500000|2022-03-17 00:55:00|1478.81|1461.71|1482.21|1465.11|1482.4|1465.3|1478.74|1461.64|174
1647478800000|2022-03-17 01:00:00|1482.2|1465.1|1475.44|1458.34|1482.66|1465.56|1475.4|1458.3|390
1647479100000|2022-03-17 01:05:00|1475.37|1458.27|1475.34|1458.24|1476.6|1459.5|1474.33|1457.23|303
1647479400000|2022-03-17 01:10:00|1475.47|1458.37|1475.25|1458.15|1475.58|1458.48|1473.68|1456.58|296
1647479700000|2022-03-17 01:15:00|1475.17|1458.07|1473.56|1456.46|1475.43|1458.33|1472.63|1455.53|413
1647480000000|2022-03-17 01:20:00|1472.3|1455.2|1465.97|1448.87|1473.84|1456.74|1465.74|1448.64|367
1647480300000|2022-03-17 01:25:00|1465.7|1448.6|1469.03|1451.93|1470.29|1453.19|1465.58|1448.48|300
1647480600000|2022-03-17 01:30:00|1469.02|1451.92|1472.02|1454.92|1473.63|1456.53|1468.15|1451.05|468
1647480900000|2022-03-17 01:35:00|1471.88|1454.78|1471.98|1454.88|1473.51|1456.41|1471.28|1454.18|448
1647481200000|2022-03-17 01:40:00|1471.99|1454.89|1472.4|1455.3|1473.78|1456.68|1471.38|1454.28|344
1647481500000|2022-03-17 01:45:00|1472.39|1455.29|1478.73|1461.63|1484.29|1467.19|1471.99|1454.89|516
1647481800000|2022-03-17 01:50:00|1478.72|1461.62|1478.46|1461.36|1480.47|1463.37|1475.52|1458.42|514
1647482100000|2022-03-17 01:55:00|1478.49|1461.39|1480.78|1463.68|1481.02|1463.92|1476.83|1459.73|494
1647482400000|2022-03-17 02:00:00|1480.73|1463.63|1483.03|1465.93|1485.98|1468.88|1477.78|1460.68|689
1647482700000|2022-03-17 02:05:00|1483.01|1465.91|1481.22|1464.12|1483.01|1465.91|1480.24|1463.14|467
1647483000000|2022-03-17 02:10:00|1481.17|1464.07|1481.73|1464.63|1482.66|1465.56|1480.11|1463.01|509
1647483300000|2022-03-17 02:15:00|1481.66|1464.56|1477.79|1460.69|1481.76|1464.66|1477.31|1460.21|459
1647483600000|2022-03-17 02:20:00|1477.75|1460.65|1479.01|1461.91|1481.49|1464.39|1477.35|1460.25|398
1647483900000|2022-03-17 02:25:00|1478.98|1461.88|1484.15|1467.05|1484.32|1467.22|1478.66|1461.56|349
1647484200000|2022-03-17 02:30:00|1484.14|1467.04|1485.01|1467.91|1486.81|1469.71|1482.41|1465.31|254
1647484500000|2022-03-17 02:35:00|1484.99|1467.89|1482.29|1465.19|1485.06|1467.96|1481.88|1464.78|298
1647484800000|2022-03-17 02:40:00|1482.32|1465.22|1482.92|1465.82|1484.08|1466.98|1481.53|1464.43|222
1647485100000|2022-03-17 02:45:00|1482.9|1465.8|1486.13|1469.03|1486.33|1469.23|1482.86|1465.76|323
1647485400000|2022-03-17 02:50:00|1486.16|1469.06|1486.07|1468.97|1487.09|1469.99|1485.53|1468.43|326
1647485700000|2022-03-17 02:55:00|1486.08|1468.98|1485.19|1468.09|1486.08|1468.98|1483.3|1466.2|311
1647486000000|2022-03-17 03:00:00|1485.14|1468.04|1483.27|1466.17|1485.81|1468.71|1481.01|1463.91|421
1647486300000|2022-03-17 03:05:00|1483.16|1466.06|1480.38|1463.28|1483.51|1466.41|1480.01|1462.91|285
1647486600000|2022-03-17 03:10:00|1480.37|1463.27|1479.53|1462.43|1480.83|1463.73|1479.21|1462.11|344
1647486900000|2022-03-17 03:15:00|1479.54|1462.44|1476.89|1459.79|1481.24|1464.14|1476.89|1459.79|375
1647487200000|2022-03-17 03:20:00|1476.88|1459.78|1478.73|1461.63|1478.91|1461.81|1475.8|1458.7|275
1647487500000|2022-03-17 03:25:00|1478.69|1461.59|1480.07|1462.97|1480.15|1463.05|1477.51|1460.41|365
1647487800000|2022-03-17 03:30:00|1480.1|1463|1479.82|1462.72|1481.34|1464.24|1478.89|1461.79|393
1647488100000|2022-03-17 03:35:00|1479.86|1462.76|1481.24|1464.14|1482.16|1465.06|1479.78|1462.68|350
1647488400000|2022-03-17 03:40:00|1481.26|1464.16|1478.98|1461.88|1482.18|1465.08|1478.95|1461.85|513
1647488700000|2022-03-17 03:45:00|1478.79|1461.69|1477.92|1460.82|1478.82|1461.72|1477.25|1460.15|407
1647489000000|2022-03-17 03:50:00|1477.88|1460.78|1476.84|1459.74|1477.88|1460.78|1475.82|1458.72|331
1647489300000|2022-03-17 03:55:00|1476.85|1459.75|1473.89|1456.79|1477.38|1460.28|1473.5|1456.4|354
1647489600000|2022-03-17 04:00:00|1473.88|1456.78|1465.72|1448.62|1475.16|1458.06|1464.72|1447.62|442
1647489900000|2022-03-17 04:05:00|1465.7|1448.6|1457.56|1440.46|1466.21|1449.11|1457.27|1440.17|365
1647490200000|2022-03-17 04:10:00|1457.57|1440.47|1460.89|1443.79|1461.19|1444.09|1455.4|1438.3|321
1647490500000|2022-03-17 04:15:00|1460.87|1443.77|1462.38|1445.28|1462.9|1445.8|1459.82|1442.72|339
1647490800000|2022-03-17 04:20:00|1462.4|1445.3|1464.01|1446.91|1464.88|1447.78|1462.38|1445.28|280
1647491100000|2022-03-17 04:25:00|1464.03|1446.93|1462.4|1445.3|1464.08|1446.98|1461.79|1444.69|479
1647491400000|2022-03-17 04:30:00|1462.3|1445.2|1461.96|1444.86|1464.64|1447.54|1461.36|1444.26|392
1647491700000|2022-03-17 04:35:00|1461.93|1444.83|1462.62|1445.52|1463.51|1446.41|1460.75|1443.65|491
1647492000000|2022-03-17 04:40:00|1462.6|1445.5|1461.77|1444.67|1463.02|1445.92|1461.3|1444.2|396
1647492300000|2022-03-17 04:45:00|1461.74|1444.64|1462.02|1444.92|1463.08|1445.98|1460.62|1443.52|371
1647492600000|2022-03-17 04:50:00|1461.96|1444.86|1467.37|1450.27|1468.38|1451.28|1461.95|1444.85|311
1647492900000|2022-03-17 04:55:00|1467.27|1450.17|1473.43|1456.33|1474.15|1457.05|1465.64|1448.54|456
1647493200000|2022-03-17 05:00:00|1473.44|1456.34|1464.38|1447.28|1473.76|1456.66|1461.81|1444.71|536
1647493500000|2022-03-17 05:05:00|1464.09|1446.99|1463.5|1446.4|1464.49|1447.39|1461.84|1444.74|327
1647493800000|2022-03-17 05:10:00|1463.67|1446.57|1462.36|1445.26|1463.89|1446.79|1459.9|1442.8|421
1647494100000|2022-03-17 05:15:00|1462.4|1445.3|1462.82|1445.72|1463.78|1446.68|1461.16|1444.06|206
1647494400000|2022-03-17 05:20:00|1462.55|1445.45|1463.57|1446.47|1463.86|1446.76|1460.6|1443.5|283
1647494700000|2022-03-17 05:25:00|1463.58|1446.48|1462.69|1445.59|1463.77|1446.67|1461.05|1443.95|239
1647495000000|2022-03-17 05:30:00|1462.64|1445.54|1464.79|1447.69|1465.04|1447.94|1462.64|1445.54|184
1647495300000|2022-03-17 05:35:00|1464.75|1447.65|1462.71|1445.61|1464.79|1447.69|1461.57|1444.47|241
1647495600000|2022-03-17 05:40:00|1462.68|1445.58|1463.67|1446.57|1463.71|1446.61|1461.54|1444.44|213
1647495900000|2022-03-17 05:45:00|1463.7|1446.6|1462.14|1445.04|1464.48|1447.38|1461.96|1444.86|331
1647496200000|2022-03-17 05:50:00|1462.13|1445.03|1459.25|1442.15|1462.13|1445.03|1459.05|1441.95|203
1647496500000|2022-03-17 05:55:00|1459.21|1442.11|1459.46|1442.36|1460.18|1443.08|1458.3|1441.2|208
1647496800000|2022-03-17 06:00:00|1459.4|1442.3|1458.82|1441.72|1459.48|1442.38|1457|1439.9|172
1647497100000|2022-03-17 06:05:00|1458.88|1441.78|1460.58|1443.48|1460.58|1443.48|1458.45|1441.35|215
1647497400000|2022-03-17 06:10:00|1460.63|1443.53|1457.97|1440.87|1460.63|1443.53|1457.94|1440.84|360
1647497700000|2022-03-17 06:15:00|1457.96|1440.86|1457.72|1440.62|1458.08|1440.98|1456.01|1438.91|319
1647498000000|2022-03-17 06:20:00|1457.67|1440.57|1460.06|1442.96|1460.06|1442.96|1457.13|1440.03|204
1647498300000|2022-03-17 06:25:00|1460.04|1442.94|1457.13|1440.03|1460.65|1443.55|1456.89|1439.79|301
1647498600000|2022-03-17 06:30:00|1457.15|1440.05|1445.81|1428.71|1457.17|1440.07|1444.98|1427.88|432
1647498900000|2022-03-17 06:35:00|1445.8|1428.7|1444.37|1427.27|1446.38|1429.28|1443.35|1426.25|294
1647499200000|2022-03-17 06:40:00|1444.15|1427.05|1445.41|1428.31|1448|1430.9|1444.15|1427.05|386
1647499500000|2022-03-17 06:45:00|1445.33|1428.23|1439.73|1422.63|1445.7|1428.6|1436.21|1419.11|536
1647499800000|2022-03-17 06:50:00|1439.72|1422.62|1439.28|1422.18|1440.39|1423.29|1437.04|1419.94|423
1647500100000|2022-03-17 06:55:00|1439.24|1422.14|1440.44|1423.34|1441.65|1424.55|1438.73|1421.63|319
1647500400000|2022-03-17 07:00:00|1440.4|1423.3|1440.3|1423.2|1440.8|1423.7|1436.69|1419.59|392
1647500700000|2022-03-17 07:05:00|1440.35|1423.25|1445.88|1428.78|1446.02|1428.92|1440.35|1423.25|373
1647501000000|2022-03-17 07:10:00|1445.87|1428.77|1443.98|1426.88|1446.34|1429.24|1443.98|1426.88|265
1647501300000|2022-03-17 07:15:00|1444.13|1427.03|1441.13|1424.03|1445.08|1427.98|1441.02|1423.92|449
1647501600000|2022-03-17 07:20:00|1441.1|1424|1441.42|1424.32|1442.43|1425.33|1440.34|1423.24|409
1647501900000|2022-03-17 07:25:00|1441.48|1424.38|1440.36|1423.26|1441.66|1424.56|1439.15|1422.05|463
1647502200000|2022-03-17 07:30:00|1440.51|1423.41|1440.27|1423.17|1441.04|1423.94|1438.91|1421.81|398
1647502500000|2022-03-17 07:35:00|1440.23|1423.13|1438.33|1421.23|1440.24|1423.14|1432.05|1414.95|512
1647502800000|2022-03-17 07:40:00|1438.13|1421.03|1438.37|1421.27|1439.29|1422.19|1434.81|1417.71|459
1647503100000|2022-03-17 07:45:00|1438.35|1421.25|1439.76|1422.66|1440.21|1423.11|1436.28|1419.18|418
1647503400000|2022-03-17 07:50:00|1439.75|1422.65|1439.15|1422.05|1440.98|1423.88|1439.15|1422.05|344
1647503700000|2022-03-17 07:55:00|1439.17|1422.07|1444.46|1427.36|1444.95|1427.85|1438.91|1421.81|345
1647504000000|2022-03-17 08:00:00|1444.45|1427.35|1449.45|1432.35|1449.49|1432.39|1443.99|1426.89|264
1647504300000|2022-03-17 08:05:00|1449.44|1432.34|1450.15|1433.05|1450.15|1433.05|1447.51|1430.41|405
1647504600000|2022-03-17 08:10:00|1450.06|1432.96|1450.43|1433.33|1451.2|1434.1|1448.78|1431.68|367
1647504900000|2022-03-17 08:15:00|1450.39|1433.29|1452.62|1435.52|1452.78|1435.68|1448.62|1431.52|423
1647505200000|2022-03-17 08:20:00|1452.64|1435.54|1453.3|1436.2|1453.58|1436.48|1451.9|1434.8|301
1647505500000|2022-03-17 08:25:00|1453.31|1436.21|1452.61|1435.51|1455.97|1438.87|1452.51|1435.41|296
1647505800000|2022-03-17 08:30:00|1452.55|1435.45|1452.86|1435.76|1455.34|1438.24|1452.44|1435.34|388
1647506100000|2022-03-17 08:35:00|1452.88|1435.78|1457.25|1440.15|1457.25|1440.15|1451.91|1434.81|289
1647506400000|2022-03-17 08:40:00|1457.18|1440.08|1457.56|1440.46|1457.61|1440.51|1454.49|1437.39|225
1647506700000|2022-03-17 08:45:00|1457.57|1440.47|1459.71|1442.61|1460.22|1443.12|1457.47|1440.37|202
1647507000000|2022-03-17 08:50:00|1459.66|1442.56|1465.44|1448.34|1468.81|1451.71|1458.39|1441.29|353
1647507300000|2022-03-17 08:55:00|1465.59|1448.49|1464.36|1447.26|1465.91|1448.81|1463.44|1446.34|272
1647507600000|2022-03-17 09:00:00|1464.28|1447.18|1457.81|1440.71|1464.49|1447.39|1457|1439.9|389
1647507900000|2022-03-17 09:05:00|1457.7|1440.6|1456.74|1439.64|1457.75|1440.65|1456.2|1439.1|310
1647508200000|2022-03-17 09:10:00|1456.75|1439.65|1458.24|1441.14|1458.38|1441.28|1456.64|1439.54|377
1647508500000|2022-03-17 09:15:00|1458.16|1441.06|1459.25|1442.15|1459.47|1442.37|1457.78|1440.68|309
1647508800000|2022-03-17 09:20:00|1459.23|1442.13|1462.64|1445.54|1463.21|1446.11|1458.62|1441.52|382
1647509100000|2022-03-17 09:25:00|1462.81|1445.71|1464.92|1447.82|1464.99|1447.89|1462.44|1445.34|328
1647509400000|2022-03-17 09:30:00|1464.95|1447.85|1472.68|1455.58|1472.84|1455.74|1464.75|1447.65|275
1647509700000|2022-03-17 09:35:00|1472.84|1455.74|1469.92|1452.82|1472.84|1455.74|1469.51|1452.41|303
1647510000000|2022-03-17 09:40:00|1469.93|1452.83|1473.6|1456.5|1476.91|1459.81|1469.59|1452.49|315
1647510300000|2022-03-17 09:45:00|1473.75|1456.65|1478.08|1460.98|1478.08|1460.98|1472.74|1455.64|219
1647510600000|2022-03-17 09:50:00|1478|1460.9|1482.05|1464.95|1482.98|1465.88|1477.77|1460.67|313
1647510900000|2022-03-17 09:55:00|1481.9|1464.8|1480.06|1462.96|1482.09|1464.99|1475.17|1458.07|488
1647511200000|2022-03-17 10:00:00|1480.1|1463|1470.12|1453.02|1480.1|1463|1467.22|1450.12|464
1647511500000|2022-03-17 10:05:00|1470.16|1453.06|1465.77|1448.67|1470.3|1453.2|1464.64|1447.54|534
1647511800000|2022-03-17 10:10:00|1465.84|1448.74|1468.5|1451.4|1469.53|1452.43|1465.15|1448.05|466
1647512100000|2022-03-17 10:15:00|1468.53|1451.43|1467.97|1450.87|1469.03|1451.93|1466.42|1449.32|404
1647512400000|2022-03-17 10:20:00|1467.93|1450.83|1467.57|1450.47|1468.94|1451.84|1466.95|1449.85|472
1647512700000|2022-03-17 10:25:00|1467.68|1450.58|1466.15|1449.05|1468.18|1451.08|1464.49|1447.39|327
1647513000000|2022-03-17 10:30:00|1466.16|1449.06|1469.04|1451.94|1470.01|1452.91|1466|1448.9|403
1647513300000|2022-03-17 10:35:00|1469|1451.9|1474.16|1457.06|1475.97|1458.87|1467.59|1450.49|508
1647513600000|2022-03-17 10:40:00|1474.17|1457.07|1475.83|1458.73|1479.25|1462.15|1474.1|1457|554
1647513900000|2022-03-17 10:45:00|1475.84|1458.74|1479.96|1462.86|1480.05|1462.95|1474.15|1457.05|378
1647514200000|2022-03-17 10:50:00|1479.89|1462.79|1476.29|1459.19|1480.05|1462.95|1473.94|1456.84|357
1647514500000|2022-03-17 10:55:00|1476.15|1459.05|1478.34|1461.24|1479.57|1462.47|1476|1458.9|374
1647514800000|2022-03-17 11:00:00|1478.39|1461.29|1479.53|1462.43|1480.35|1463.25|1478.11|1461.01|400
1647515100000|2022-03-17 11:05:00|1479.54|1462.44|1488.21|1471.11|1488.27|1471.17|1479.48|1462.38|424
1647515400000|2022-03-17 11:10:00|1488.26|1471.16|1483.89|1466.79|1488.49|1471.39|1483.7|1466.6|384
1647515700000|2022-03-17 11:15:00|1483.87|1466.77|1491.78|1474.68|1495.03|1477.93|1483.61|1466.51|391
1647516000000|2022-03-17 11:20:00|1492.23|1475.13|1486.82|1469.72|1492.28|1475.18|1486.58|1469.48|384
1647516300000|2022-03-17 11:25:00|1486.8|1469.7|1488.5|1471.4|1489.77|1472.67|1484.39|1467.29|484
1647516600000|2022-03-17 11:30:00|1488.65|1471.55|1494.36|1477.26|1494.73|1477.63|1487.12|1470.02|364
1647516900000|2022-03-17 11:35:00|1494.3|1477.2|1491.74|1474.64|1494.73|1477.63|1491.46|1474.36|347
1647517200000|2022-03-17 11:40:00|1491.88|1474.78|1491.26|1474.16|1493.08|1475.98|1490.07|1472.97|469
1647517500000|2022-03-17 11:45:00|1491.24|1474.14|1489.91|1472.81|1494.07|1476.97|1489.4|1472.3|488
1647517800000|2022-03-17 11:50:00|1489.96|1472.86|1488.57|1471.47|1490.9|1473.8|1486.17|1469.07|586
1647518100000|2022-03-17 11:55:00|1488.49|1471.39|1491.36|1474.26|1491.92|1474.82|1488.02|1470.92|439
1647518400000|2022-03-17 12:00:00|1491.22|1474.12|1499.26|1482.16|1500.52|1483.42|1488.02|1470.92|662
1647518700000|2022-03-17 12:05:00|1499.27|1482.17|1495.28|1478.18|1499.27|1482.17|1493.62|1476.52|659
1647519000000|2022-03-17 12:10:00|1495.27|1478.17|1496.74|1479.64|1498.31|1481.21|1492.82|1475.72|770
1647519300000|2022-03-17 12:15:00|1496.87|1479.77|1493.59|1476.49|1498.46|1481.36|1493.56|1476.46|819
1647519600000|2022-03-17 12:20:00|1493.6|1476.5|1485.48|1468.38|1493.97|1476.87|1484.66|1467.56|676
1647519900000|2022-03-17 12:25:00|1485.32|1468.22|1480.56|1463.46|1488.17|1471.07|1480.26|1463.16|571
1647520200000|2022-03-17 12:30:00|1480.55|1463.45|1483.52|1466.42|1485.92|1468.82|1480.31|1463.21|661
1647520500000|2022-03-17 12:35:00|1483.55|1466.45|1478.68|1461.58|1487.68|1470.58|1478.64|1461.54|524
1647520800000|2022-03-17 12:40:00|1478.74|1461.64|1478.34|1461.24|1481.05|1463.95|1476.01|1458.91|414
1647521100000|2022-03-17 12:45:00|1478.48|1461.38|1481.62|1464.52|1482.62|1465.52|1478.34|1461.24|469
1647521400000|2022-03-17 12:50:00|1481.6|1464.5|1478.33|1461.23|1482.62|1465.52|1476.8|1459.7|564
1647521700000|2022-03-17 12:55:00|1478.35|1461.25|1479.75|1462.65|1480.1|1463|1476|1458.9|557
1647522000000|2022-03-17 13:00:00|1479.84|1462.74|1481.51|1464.41|1484.67|1467.57|1479.59|1462.49|653
1647522300000|2022-03-17 13:05:00|1481.63|1464.53|1484.09|1466.99|1484.59|1467.49|1480.94|1463.84|620
1647522600000|2022-03-17 13:10:00|1483.97|1466.87|1482.14|1465.04|1484.01|1466.91|1479.99|1462.89|564
1647522900000|2022-03-17 13:15:00|1482.16|1465.06|1478.41|1461.31|1483.01|1465.91|1477.87|1460.77|429
1647523200000|2022-03-17 13:20:00|1478.09|1460.99|1477.65|1460.55|1478.42|1461.32|1476.63|1459.53|330
1647523500000|2022-03-17 13:25:00|1477.7|1460.6|1473.68|1456.58|1478.59|1461.49|1472.45|1455.35|420
1647523800000|2022-03-17 13:30:00|1473.56|1456.46|1474.03|1456.93|1475.65|1458.55|1471.07|1453.97|668
1647524100000|2022-03-17 13:35:00|1474.01|1456.91|1474.96|1457.86|1475.5|1458.4|1470.43|1453.33|723
1647524400000|2022-03-17 13:40:00|1474.91|1457.81|1473.88|1456.78|1477|1459.9|1471.92|1454.82|476
1647524700000|2022-03-17 13:45:00|1473.91|1456.81|1471.79|1454.69|1477.34|1460.24|1471.53|1454.43|675
1647525000000|2022-03-17 13:50:00|1471.72|1454.62|1474.28|1457.18|1475.15|1458.05|1470.41|1453.31|591
1647525300000|2022-03-17 13:55:00|1474.11|1457.01|1480.19|1463.09|1482.42|1465.32|1473.69|1456.59|640
1647525600000|2022-03-17 14:00:00|1480.2|1463.1|1480.89|1463.79|1480.9|1463.8|1477.5|1460.4|535
1647525900000|2022-03-17 14:05:00|1480.83|1463.73|1485.75|1468.65|1485.82|1468.72|1480.39|1463.29|672
1647526200000|2022-03-17 14:10:00|1486.11|1469.01|1483.6|1466.5|1489.42|1472.32|1483.04|1465.94|694
1647526500000|2022-03-17 14:15:00|1484.03|1466.93|1478.34|1461.24|1485.04|1467.94|1478.21|1461.11|645
1647526800000|2022-03-17 14:20:00|1478.32|1461.22|1478.34|1461.24|1480.65|1463.55|1477.28|1460.18|539
1647527100000|2022-03-17 14:25:00|1478.32|1461.22|1477.8|1460.7|1479.1|1462|1475.98|1458.88|536
1647527400000|2022-03-17 14:30:00|1477.88|1460.78|1474.07|1456.97|1478.5|1461.4|1473.9|1456.8|515
1647527700000|2022-03-17 14:35:00|1474.12|1457.02|1474.26|1457.16|1475.02|1457.92|1471.59|1454.49|492
1647528000000|2022-03-17 14:40:00|1474.28|1457.18|1468.19|1451.09|1474.79|1457.69|1467.87|1450.77|614
1647528300000|2022-03-17 14:45:00|1468.27|1451.17|1463.05|1445.95|1469.21|1452.11|1462.32|1445.22|602
1647528600000|2022-03-17 14:50:00|1462.47|1445.37|1461.45|1444.35|1465.38|1448.28|1460.73|1443.63|468
1647528900000|2022-03-17 14:55:00|1461.99|1444.89|1463.73|1446.63|1463.95|1446.85|1461.43|1444.33|618
1647529200000|2022-03-17 15:00:00|1463.78|1446.68|1464.49|1447.39|1465.27|1448.17|1461.37|1444.27|577
1647529500000|2022-03-17 15:05:00|1464.48|1447.38|1468.3|1451.2|1468.51|1451.41|1464.48|1447.38|415
1647529800000|2022-03-17 15:10:00|1468.28|1451.18|1465.4|1448.3|1470.72|1453.62|1465.4|1448.3|481
1647530100000|2022-03-17 15:15:00|1465.52|1448.42|1468.32|1451.22|1468.9|1451.8|1465.51|1448.41|435
1647530400000|2022-03-17 15:20:00|1468.33|1451.23|1470.54|1453.44|1470.56|1453.46|1467.54|1450.44|451
1647530700000|2022-03-17 15:25:00|1470.53|1453.43|1469.94|1452.84|1471.2|1454.1|1468.26|1451.16|523
1647531000000|2022-03-17 15:30:00|1469.97|1452.87|1471.24|1454.14|1471.4|1454.3|1468.85|1451.75|566
1647531300000|2022-03-17 15:35:00|1471.35|1454.25|1470.4|1453.3|1471.46|1454.36|1466.52|1449.42|508
1647531600000|2022-03-17 15:40:00|1470.42|1453.32|1467.16|1450.06|1471.88|1454.78|1467.09|1449.99|511
1647531900000|2022-03-17 15:45:00|1467.2|1450.1|1464.41|1447.31|1467.4|1450.3|1463.99|1446.89|534
1647532200000|2022-03-17 15:50:00|1464.49|1447.39|1462.78|1445.68|1464.49|1447.39|1461.32|1444.22|502
1647532500000|2022-03-17 15:55:00|1462.86|1445.76|1463.33|1446.23|1464.08|1446.98|1462.57|1445.47|523
1647532800000|2022-03-17 16:00:00|1463.46|1446.36|1463.09|1445.99|1466.13|1449.03|1461.71|1444.61|676
1647533100000|2022-03-17 16:05:00|1462.99|1445.89|1466.81|1449.71|1466.88|1449.78|1462.54|1445.44|519
1647533400000|2022-03-17 16:10:00|1466.91|1449.81|1467.4|1450.3|1468.06|1450.96|1465.6|1448.5|572
1647533700000|2022-03-17 16:15:00|1467.41|1450.31|1467.5|1450.4|1467.79|1450.69|1463.74|1446.64|708
1647534000000|2022-03-17 16:20:00|1467.51|1450.41|1468.78|1451.68|1469.17|1452.07|1466.66|1449.56|610
1647534300000|2022-03-17 16:25:00|1468.8|1451.7|1466.61|1449.51|1469.4|1452.3|1466.39|1449.29|430
1647534600000|2022-03-17 16:30:00|1466.55|1449.45|1463.58|1446.48|1467.58|1450.48|1463.14|1446.04|514
1647534900000|2022-03-17 16:35:00|1463.56|1446.46|1466.3|1449.2|1467.24|1450.14|1463.31|1446.21|286
1647535200000|2022-03-17 16:40:00|1466.35|1449.25|1466.97|1449.87|1467.7|1450.6|1465.07|1447.97|457
1647535500000|2022-03-17 16:45:00|1467.03|1449.93|1465.18|1448.08|1470.4|1453.3|1464.97|1447.87|531
1647535800000|2022-03-17 16:50:00|1465.12|1448.02|1461.91|1444.81|1465.14|1448.04|1461.84|1444.74|445
1647536100000|2022-03-17 16:55:00|1461.88|1444.78|1462.07|1444.97|1463.02|1445.92|1461.01|1443.91|356
1647536400000|2022-03-17 17:00:00|1462.09|1444.99|1461.26|1444.16|1462.26|1445.16|1460.29|1443.19|481
1647536700000|2022-03-17 17:05:00|1461.3|1444.2|1457.47|1440.37|1462.11|1445.01|1456.41|1439.31|413
1647537000000|2022-03-17 17:10:00|1457.31|1440.21|1453.75|1436.65|1457.38|1440.28|1452.3|1435.2|632
1647537300000|2022-03-17 17:15:00|1453.82|1436.72|1458.45|1441.35|1459.24|1442.14|1453.64|1436.54|460
1647537600000|2022-03-17 17:20:00|1458.46|1441.36|1459.5|1442.4|1459.96|1442.86|1458.13|1441.03|473
1647537900000|2022-03-17 17:25:00|1459.44|1442.34|1462.5|1445.4|1463.73|1446.63|1459.27|1442.17|477
1647538200000|2022-03-17 17:30:00|1462.58|1445.48|1459.55|1442.45|1463.3|1446.2|1459.37|1442.27|330
1647538500000|2022-03-17 17:35:00|1459.65|1442.55|1458.17|1441.07|1459.65|1442.55|1457.11|1440.01|380
1647538800000|2022-03-17 17:40:00|1458.14|1441.04|1456.78|1439.68|1460.33|1443.23|1456.5|1439.4|483
1647539100000|2022-03-17 17:45:00|1456.71|1439.61|1459.87|1442.77|1460.04|1442.94|1455.42|1438.32|494
1647539400000|2022-03-17 17:50:00|1459.8|1442.7|1461.31|1444.21|1461.46|1444.36|1459.29|1442.19|511
1647539700000|2022-03-17 17:55:00|1461.32|1444.22|1460.57|1443.47|1462.91|1445.81|1459.73|1442.63|512
1647540000000|2022-03-17 18:00:00|1460.49|1443.39|1460.72|1443.62|1461.46|1444.36|1459.41|1442.31|520
1647540300000|2022-03-17 18:05:00|1460.69|1443.59|1461.15|1444.05|1462.32|1445.22|1460.27|1443.17|577
1647540600000|2022-03-17 18:10:00|1461.14|1444.04|1459.5|1442.4|1461.17|1444.07|1458.11|1441.01|473
1647540900000|2022-03-17 18:15:00|1459.46|1442.36|1461.41|1444.31|1461.62|1444.52|1459.06|1441.96|417
1647541200000|2022-03-17 18:20:00|1461.35|1444.25|1461.54|1444.44|1463.06|1445.96|1461.3|1444.2|492
1647541500000|2022-03-17 18:25:00|1461.52|1444.42|1458.84|1441.74|1462.02|1444.92|1458.79|1441.69|464
1647541800000|2022-03-17 18:30:00|1458.7|1441.6|1460.45|1443.35|1461.59|1444.49|1458.24|1441.14|503
1647542100000|2022-03-17 18:35:00|1460.41|1443.31|1459.92|1442.82|1460.94|1443.84|1459.02|1441.92|361
1647542400000|2022-03-17 18:40:00|1460.06|1442.96|1458.2|1441.1|1460.06|1442.96|1457.52|1440.42|387
1647542700000|2022-03-17 18:45:00|1458.3|1441.2|1457.08|1439.98|1458.39|1441.29|1454.67|1437.57|315
1647543000000|2022-03-17 18:50:00|1457.06|1439.96|1455.32|1438.22|1457.15|1440.05|1454.78|1437.68|294
1647543300000|2022-03-17 18:55:00|1455.15|1438.05|1455.44|1438.34|1456.05|1438.95|1453.73|1436.63|471
1647543600000|2022-03-17 19:00:00|1455.43|1438.33|1459.48|1442.38|1459.95|1442.85|1454.84|1437.74|516
1647543900000|2022-03-17 19:05:00|1459.36|1442.26|1460.43|1443.33|1460.6|1443.5|1458.15|1441.05|529
1647544200000|2022-03-17 19:10:00|1460.21|1443.11|1456.37|1439.27|1460.88|1443.78|1454.15|1437.05|615
1647544500000|2022-03-17 19:15:00|1456.44|1439.34|1456.48|1439.38|1457.2|1440.1|1454.24|1437.14|332
1647544800000|2022-03-17 19:20:00|1456.42|1439.32|1457.25|1440.15|1457.48|1440.38|1456.05|1438.95|494
1647545100000|2022-03-17 19:25:00|1457.26|1440.16|1460.12|1443.02|1460.28|1443.18|1457.15|1440.05|433
1647545400000|2022-03-17 19:30:00|1459.75|1442.65|1458.78|1441.68|1460.94|1443.84|1458.19|1441.09|439
1647545700000|2022-03-17 19:35:00|1458.61|1441.51|1460.87|1443.77|1461.33|1444.23|1457.74|1440.64|429
1647546000000|2022-03-17 19:40:00|1460.91|1443.81|1462.17|1445.07|1463.37|1446.27|1460.87|1443.77|418
1647546300000|2022-03-17 19:45:00|1462.1|1445|1462.51|1445.41|1463.12|1446.02|1461.91|1444.81|334
1647546600000|2022-03-17 19:50:00|1462.48|1445.38|1463|1445.9|1463.47|1446.37|1460.76|1443.66|459
1647546900000|2022-03-17 19:55:00|1463.07|1445.97|1463.53|1446.43|1463.53|1446.43|1461.13|1444.03|452
1647547200000|2022-03-17 20:00:00|1463.37|1446.27|1462.38|1445.28|1465.06|1447.96|1462.06|1444.96|245
1647547500000|2022-03-17 20:05:00|1462.45|1445.35|1460.34|1443.24|1462.76|1445.66|1460.09|1442.99|261
1647547800000|2022-03-17 20:10:00|1460.36|1443.26|1455.36|1438.26|1460.64|1443.54|1453.5|1436.4|368
1647548100000|2022-03-17 20:15:00|1455.37|1438.27|1452.39|1435.29|1456.51|1439.41|1452.02|1434.92|302
1647548400000|2022-03-17 20:20:00|1452.31|1435.21|1454.61|1437.51|1455.17|1438.07|1452.05|1434.95|346
1647548700000|2022-03-17 20:25:00|1454.63|1437.53|1454.55|1437.45|1456.53|1439.43|1453.22|1436.12|524
1647549000000|2022-03-17 20:30:00|1454.52|1437.42|1454.39|1437.29|1456.07|1438.97|1453.45|1436.35|460
1647549300000|2022-03-17 20:35:00|1454.31|1437.21|1453.29|1436.19|1454.92|1437.82|1452.8|1435.7|326
1647549600000|2022-03-17 20:40:00|1453.28|1436.18|1455.24|1438.14|1455.45|1438.35|1452.33|1435.23|271
1647549900000|2022-03-17 20:45:00|1455.25|1438.15|1456.07|1438.97|1457.15|1440.05|1454.58|1437.48|326
1647550200000|2022-03-17 20:50:00|1456.08|1438.98|1457.44|1440.34|1458.03|1440.93|1456.08|1438.98|341
1647550500000|2022-03-17 20:55:00|1457.5|1440.4|1455.82|1438.72|1458.39|1441.29|1455.11|1438.01|269
1647550800000|2022-03-17 21:00:00|1455.92|1438.82|1455.19|1438.09|1456.79|1439.69|1455.19|1438.09|280
1647551100000|2022-03-17 21:05:00|1455.29|1438.19|1453.37|1436.27|1456.11|1439.01|1453.29|1436.19|258
1647551400000|2022-03-17 21:10:00|1453.38|1436.28|1456.25|1439.15|1456.29|1439.19|1453.36|1436.26|249
1647551700000|2022-03-17 21:15:00|1456.29|1439.19|1457.13|1440.03|1457.18|1440.08|1455.87|1438.77|226
1647552000000|2022-03-17 21:20:00|1457.1|1440|1456.25|1439.15|1457.14|1440.04|1454.26|1437.16|211
1647552300000|2022-03-17 21:25:00|1456.23|1439.13|1456.57|1439.47|1456.95|1439.85|1456.05|1438.95|107
1647552600000|2022-03-17 21:30:00|1456.38|1439.28|1459.01|1441.91|1459.03|1441.93|1456.38|1439.28|68
1647552900000|2022-03-17 21:35:00|1459.03|1441.93|1460.93|1443.83|1460.93|1443.83|1458.83|1441.73|57
1647553200000|2022-03-17 21:40:00|1460.29|1443.19|1462.34|1445.24|1462.48|1445.38|1459.36|1442.26|100
1647553500000|2022-03-17 21:45:00|1462.13|1445.03|1460.22|1443.12|1462.47|1445.37|1459.35|1442.25|208
1647553800000|2022-03-17 21:50:00|1460.44|1443.34|1461.84|1444.74|1462.13|1445.03|1460.44|1443.34|166
1647554100000|2022-03-17 21:55:00|1461.93|1444.83|1465.04|1447.94|1465.82|1448.72|1461.84|1444.74|204
1647554400000|2022-03-17 22:00:00|1465.4|1448.3|1464.08|1446.98|1466.23|1449.13|1462.81|1445.71|209
1647554700000|2022-03-17 22:05:00|1464.51|1447.41|1463.25|1446.15|1464.71|1447.61|1462.63|1445.53|154
1647555000000|2022-03-17 22:10:00|1463.68|1446.58|1459.58|1442.48|1463.68|1446.58|1459.52|1442.42|198
1647555300000|2022-03-17 22:15:00|1459.72|1442.62|1458.04|1440.94|1460.5|1443.4|1457.93|1440.83|218
1647555600000|2022-03-17 22:20:00|1458.18|1441.08|1459.78|1442.68|1460.13|1443.03|1457.63|1440.53|258
1647555900000|2022-03-17 22:25:00|1459.88|1442.78|1459.38|1442.28|1460.35|1443.25|1458.85|1441.75|277
1647556200000|2022-03-17 22:30:00|1459.41|1442.31|1459.77|1442.67|1460.34|1443.24|1458.82|1441.72|341
1647556500000|2022-03-17 22:35:00|1459.74|1442.64|1459.32|1442.22|1460.41|1443.31|1459.3|1442.2|338
1647556800000|2022-03-17 22:40:00|1459.39|1442.29|1459.09|1441.99|1460.75|1443.65|1458.07|1440.97|347
1647557100000|2022-03-17 22:45:00|1459.21|1442.11|1459.8|1442.7|1460.51|1443.41|1458.56|1441.46|356
1647557400000|2022-03-17 22:50:00|1459.83|1442.73|1461.26|1444.16|1461.45|1444.35|1459.61|1442.51|319
1647557700000|2022-03-17 22:55:00|1461.21|1444.11|1462.25|1445.15|1462.57|1445.47|1460.22|1443.12|387
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1461.44|1444.34|1463.28|1446.18|1461.09|1443.99|308
1647558300000|2022-03-17 23:05:00|1461.52|1444.42|1459.64|1442.54|1461.65|1444.55|1459.47|1442.37|364
1647558600000|2022-03-17 23:10:00|1459.72|1442.62|1458.51|1441.41|1461|1443.9|1457.87|1440.77|426
1647558900000|2022-03-17 23:15:00|1458.48|1441.38|1457.28|1440.18|1459.62|1442.52|1456.12|1439.02|319
1647559200000|2022-03-17 23:20:00|1457.27|1440.17|1457.32|1440.22|1458.59|1441.49|1456.47|1439.37|367
1647559500000|2022-03-17 23:25:00|1457.35|1440.25|1455.82|1438.72|1458|1440.9|1454.6|1437.5|349
1647559800000|2022-03-17 23:30:00|1455.81|1438.71|1449.91|1432.81|1456.74|1439.64|1449.29|1432.19|348
1647560100000|2022-03-17 23:35:00|1449.96|1432.86|1449.06|1431.96|1451.21|1434.11|1446.72|1429.62|311
1647560400000|2022-03-17 23:40:00|1448.97|1431.87|1447.4|1430.3|1451.07|1433.97|1447.4|1430.3|327
1647560700000|2022-03-17 23:45:00|1447.33|1430.23|1450.06|1432.96|1450.27|1433.17|1446.97|1429.87|349
1647561000000|2022-03-17 23:50:00|1450.44|1433.34|1449.27|1432.17|1450.99|1433.89|1448.74|1431.64|371
1647561300000|2022-03-17 23:55:00|1449.29|1432.19|1449.98|1432.88|1450.98|1433.88|1448.78|1431.68|340
1647561600000|2022-03-18 00:00:00|1450.07|1432.97|1452.78|1435.68|1454.04|1436.94|1447.66|1430.56|380
1647561900000|2022-03-18 00:05:00|1452.76|1435.66|1442.71|1425.61|1452.99|1435.89|1442.63|1425.53|574
1647562200000|2022-03-18 00:10:00|1442.65|1425.55|1446.58|1429.48|1446.58|1429.48|1442.11|1425.01|453
1647562500000|2022-03-18 00:15:00|1446.62|1429.52|1445.62|1428.52|1448.27|1431.17|1444.62|1427.52|370
1647562800000|2022-03-18 00:20:00|1445.69|1428.59|1452.03|1434.93|1452.35|1435.25|1445.69|1428.59|334
1647563100000|2022-03-18 00:25:00|1452.07|1434.97|1451|1433.9|1452.09|1434.99|1449.11|1432.01|301
1647563400000|2022-03-18 00:30:00|1451.11|1434.01|1453.05|1435.95|1457.21|1440.11|1451.11|1434.01|351
1647563700000|2022-03-18 00:35:00|1453.18|1436.08|1452.87|1435.77|1453.35|1436.25|1451.21|1434.11|378
1647564000000|2022-03-18 00:40:00|1452.94|1435.84|1446.32|1429.22|1453.12|1436.02|1446.2|1429.1|610
1647564300000|2022-03-18 00:45:00|1446.4|1429.3|1447.48|1430.38|1448.4|1431.3|1445.88|1428.78|346
1647564600000|2022-03-18 00:50:00|1447.25|1430.15|1436.15|1419.05|1447.78|1430.68|1435.42|1418.32|473
1647564900000|2022-03-18 00:55:00|1436.23|1419.13|1427.46|1410.36|1439.66|1422.56|1423.94|1406.84|661
1647565200000|2022-03-18 01:00:00|1427.55|1410.45|1432.09|1414.99|1436.3|1419.2|1424.17|1407.07|582
1647565500000|2022-03-18 01:05:00|1432.01|1414.91|1433.83|1416.73|1435|1417.9|1428.21|1411.11|582
1647565800000|2022-03-18 01:10:00|1433.84|1416.74|1435.53|1418.43|1435.63|1418.53|1430.76|1413.66|554
1647566100000|2022-03-18 01:15:00|1435.52|1418.42|1431.22|1414.12|1436.91|1419.81|1430.28|1413.18|530
1647566400000|2022-03-18 01:20:00|1431.21|1414.11|1436.96|1419.86|1436.97|1419.87|1431.21|1414.11|363
1647566700000|2022-03-18 01:25:00|1436.97|1419.87|1436.34|1419.24|1437.74|1420.64|1434.82|1417.72|358
1647567000000|2022-03-18 01:30:00|1436.41|1419.31|1433.78|1416.68|1436.44|1419.34|1433.48|1416.38|467
1647567300000|2022-03-18 01:35:00|1433.77|1416.67|1433.76|1416.66|1435.38|1418.28|1431.9|1414.8|555
1647567600000|2022-03-18 01:40:00|1433.98|1416.88|1435.23|1418.13|1435.59|1418.49|1433.83|1416.73|482
1647567900000|2022-03-18 01:45:00|1435.09|1417.99|1433.22|1416.12|1435.3|1418.2|1432.41|1415.31|378
1647568200000|2022-03-18 01:50:00|1433.21|1416.11|1434.42|1417.32|1436.46|1419.36|1433.18|1416.08|483
1647568500000|2022-03-18 01:55:00|1434.3|1417.2|1435.79|1418.69|1436.34|1419.24|1434.14|1417.04|469
1647568800000|2022-03-18 02:00:00|1435.63|1418.53|1432.17|1415.07|1436.13|1419.03|1432.01|1414.91|372
1647569100000|2022-03-18 02:05:00|1432.19|1415.09|1429.33|1412.23|1432.19|1415.09|1428.81|1411.71|350
1647569400000|2022-03-18 02:10:00|1429.32|1412.22|1429.52|1412.42|1429.83|1412.73|1427.48|1410.38|318
1647569700000|2022-03-18 02:15:00|1429.44|1412.34|1426.18|1409.08|1429.53|1412.43|1424.58|1407.48|351
1647570000000|2022-03-18 02:20:00|1426.33|1409.23|1427.95|1410.85|1429.32|1412.22|1426.33|1409.23|238
1647570300000|2022-03-18 02:25:00|1427.68|1410.58|1429.3|1412.2|1429.58|1412.48|1427.39|1410.29|350
1647570600000|2022-03-18 02:30:00|1429.17|1412.07|1428.48|1411.38|1429.73|1412.63|1426.41|1409.31|399
1647570900000|2022-03-18 02:35:00|1428.36|1411.26|1433.14|1416.04|1433.4|1416.3|1428.35|1411.25|468
1647571200000|2022-03-18 02:40:00|1433.22|1416.12|1431.15|1414.05|1433.43|1416.33|1430.87|1413.77|356
1647571500000|2022-03-18 02:45:00|1431.2|1414.1|1431.82|1414.72|1432.78|1415.68|1430.55|1413.45|314
1647571800000|2022-03-18 02:50:00|1431.81|1414.71|1431.33|1414.23|1432.34|1415.24|1430.37|1413.27|320
1647572100000|2022-03-18 02:55:00|1431.31|1414.21|1428.87|1411.77|1432.04|1414.94|1428.56|1411.46|403
1647572400000|2022-03-18 03:00:00|1428.93|1411.83|1430.53|1413.43|1430.97|1413.87|1428.93|1411.83|387
1647572700000|2022-03-18 03:05:00|1430.64|1413.54|1430.21|1413.11|1430.64|1413.54|1428.46|1411.36|424
1647573000000|2022-03-18 03:10:00|1430.14|1413.04|1428.49|1411.39|1430.14|1413.04|1427.43|1410.33|490
1647573300000|2022-03-18 03:15:00|1428.54|1411.44|1427.79|1410.69|1428.94|1411.84|1426.84|1409.74|433
1647573600000|2022-03-18 03:20:00|1427.8|1410.7|1427.11|1410.01|1428.88|1411.78|1425.9|1408.8|455
1647573900000|2022-03-18 03:25:00|1427.13|1410.03|1428.37|1411.27|1429.67|1412.57|1426.49|1409.39|414
1647574200000|2022-03-18 03:30:00|1428.38|1411.28|1428.23|1411.13|1428.96|1411.86|1426.95|1409.85|428
1647574500000|2022-03-18 03:35:00|1428.22|1411.12|1424.09|1406.99|1428.22|1411.12|1424.02|1406.92|420
1647574800000|2022-03-18 03:40:00|1424.15|1407.05|1421.45|1404.35|1424.98|1407.88|1421.4|1404.3|427
1647575100000|2022-03-18 03:45:00|1421.84|1404.74|1426.33|1409.23|1426.35|1409.25|1421.84|1404.74|323
1647575400000|2022-03-18 03:50:00|1426.26|1409.16|1426.36|1409.26|1426.41|1409.31|1424.84|1407.74|267
1647575700000|2022-03-18 03:55:00|1426.31|1409.21|1427.46|1410.36|1428.71|1411.61|1426.31|1409.21|313
1647576000000|2022-03-18 04:00:00|1427.37|1410.27|1425.95|1408.85|1427.61|1410.51|1424.1|1407|544
1647576300000|2022-03-18 04:05:00|1425.96|1408.86|1426.48|1409.38|1427.78|1410.68|1425.96|1408.86|303
1647576600000|2022-03-18 04:10:00|1426.67|1409.57|1426.69|1409.59|1428.28|1411.18|1426.45|1409.35|320
1647576900000|2022-03-18 04:15:00|1426.66|1409.56|1427.8|1410.7|1428.82|1411.72|1426.66|1409.56|383
1647577200000|2022-03-18 04:20:00|1427.77|1410.67|1431.27|1414.17|1431.35|1414.25|1427.07|1409.97|275
1647577500000|2022-03-18 04:25:00|1431.56|1414.46|1432.23|1415.13|1432.23|1415.13|1430.29|1413.19|293
1647577800000|2022-03-18 04:30:00|1432.24|1415.14|1433.17|1416.07|1433.69|1416.59|1431.93|1414.83|248
1647578100000|2022-03-18 04:35:00|1433.22|1416.12|1432.55|1415.45|1433.78|1416.68|1432.46|1415.36|191
1647578400000|2022-03-18 04:40:00|1432.46|1415.36|1432.41|1415.31|1433.47|1416.37|1431.54|1414.44|331
1647578700000|2022-03-18 04:45:00|1432.34|1415.24|1429.36|1412.26|1432.53|1415.43|1429.35|1412.25|302
1647579000000|2022-03-18 04:50:00|1429.35|1412.25|1430.87|1413.77|1431.65|1414.55|1429.27|1412.17|388
1647579300000|2022-03-18 04:55:00|1430.8|1413.7|1432.14|1415.04|1433.59|1416.49|1430.46|1413.36|251
1647579600000|2022-03-18 05:00:00|1432.15|1415.05|1437.74|1420.64|1438.76|1421.66|1432.15|1415.05|569
1647579900000|2022-03-18 05:05:00|1437.63|1420.53|1442.08|1424.98|1443.31|1426.21|1437.63|1420.53|396
1647580200000|2022-03-18 05:10:00|1442.07|1424.97|1442.13|1425.03|1443.41|1426.31|1441.36|1424.26|331
1647580500000|2022-03-18 05:15:00|1442.11|1425.01|1442.68|1425.58|1443.61|1426.51|1441.6|1424.5|400
1647580800000|2022-03-18 05:20:00|1442.76|1425.66|1442.27|1425.17|1442.91|1425.81|1440.82|1423.72|262
1647581100000|2022-03-18 05:25:00|1442.24|1425.14|1440.61|1423.51|1442.54|1425.44|1440.34|1423.24|331
1647581400000|2022-03-18 05:30:00|1440.38|1423.28|1440.52|1423.42|1442.16|1425.06|1439.42|1422.32|387
1647581700000|2022-03-18 05:35:00|1441.05|1423.95|1441.58|1424.48|1442.14|1425.04|1440.45|1423.35|396
1647582000000|2022-03-18 05:40:00|1441.61|1424.51|1444.28|1427.18|1445.05|1427.95|1441.61|1424.51|291
1647582300000|2022-03-18 05:45:00|1444.27|1427.17|1448.87|1431.77|1448.87|1431.77|1444.27|1427.17|264
1647582600000|2022-03-18 05:50:00|1449|1431.9|1448.39|1431.29|1449.28|1432.18|1447.46|1430.36|332
1647582900000|2022-03-18 05:55:00|1448.47|1431.37|1448.18|1431.08|1449.32|1432.22|1448.08|1430.98|289
1647583200000|2022-03-18 06:00:00|1448.19|1431.09|1450.25|1433.15|1450.54|1433.44|1448.15|1431.05|282
1647583500000|2022-03-18 06:05:00|1450.23|1433.13|1455.46|1438.36|1455.7|1438.6|1450.15|1433.05|277
1647583800000|2022-03-18 06:10:00|1455.53|1438.43|1457.35|1440.25|1458.25|1441.15|1455.51|1438.41|308
1647584100000|2022-03-18 06:15:00|1457.33|1440.23|1461.08|1443.98|1461.55|1444.45|1456.58|1439.48|340
1647584400000|2022-03-18 06:20:00|1461.1|1444|1462.35|1445.25|1463.05|1445.95|1460.56|1443.46|200
1647584700000|2022-03-18 06:25:00|1462.46|1445.36|1460.9|1443.8|1462.46|1445.36|1460.63|1443.53|164
1647585000000|2022-03-18 06:30:00|1460.59|1443.49|1458.89|1441.79|1462.04|1444.94|1458.85|1441.75|163
1647585300000|2022-03-18 06:35:00|1458.85|1441.75|1456.26|1439.16|1459.73|1442.63|1456.06|1438.96|275
1647585600000|2022-03-18 06:40:00|1456.28|1439.18|1455.43|1438.33|1457.03|1439.93|1455.24|1438.14|243
1647585900000|2022-03-18 06:45:00|1455.49|1438.39|1455.01|1437.91|1455.88|1438.78|1454.39|1437.29|335
1647586200000|2022-03-18 06:50:00|1454.91|1437.81|1455.86|1438.76|1457.41|1440.31|1454.85|1437.75|272
1647586500000|2022-03-18 06:55:00|1455.84|1438.74|1455.68|1438.58|1456.11|1439.01|1454.77|1437.67|244
1647586800000|2022-03-18 07:00:00|1455.61|1438.51|1458.82|1441.72|1458.97|1441.87|1455.05|1437.95|349
1647587100000|2022-03-18 07:05:00|1458.67|1441.57|1458.13|1441.03|1458.84|1441.74|1458.03|1440.93|191
1647587400000|2022-03-18 07:10:00|1458.2|1441.1|1456.02|1438.92|1458.34|1441.24|1455.46|1438.36|305
1647587700000|2022-03-18 07:15:00|1456.03|1438.93|1455.53|1438.43|1456.8|1439.7|1454.04|1436.94|265
1647588000000|2022-03-18 07:20:00|1455.61|1438.51|1452.2|1435.1|1455.61|1438.51|1451.32|1434.22|360
1647588300000|2022-03-18 07:25:00|1452.19|1435.09|1451.63|1434.53|1454.3|1437.2|1451.58|1434.48|224
1647588600000|2022-03-18 07:30:00|1451.69|1434.59|1454.84|1437.74|1455.58|1438.48|1451.54|1434.44|326
1647588900000|2022-03-18 07:35:00|1454.83|1437.73|1454.19|1437.09|1455.35|1438.25|1453.42|1436.32|355
1647589200000|2022-03-18 07:40:00|1454.17|1437.07|1454.47|1437.37|1454.58|1437.48|1451.96|1434.86|309
1647589500000|2022-03-18 07:45:00|1454.53|1437.43|1451.94|1434.84|1456.2|1439.1|1451.88|1434.78|505
1647589800000|2022-03-18 07:50:00|1451.9|1434.8|1449.48|1432.38|1451.95|1434.85|1449.23|1432.13|377
1647590100000|2022-03-18 07:55:00|1449.42|1432.32|1450.28|1433.18|1450.66|1433.56|1448.85|1431.75|381
1647590400000|2022-03-18 08:00:00|1450.4|1433.3|1451.1|1434|1453.63|1436.53|1448.68|1431.58|493
1647590700000|2022-03-18 08:05:00|1451.05|1433.95|1446.04|1428.94|1451.46|1434.36|1446|1428.9|411
1647591000000|2022-03-18 08:10:00|1446.07|1428.97|1449.33|1432.23|1449.78|1432.68|1446.07|1428.97|348
1647591300000|2022-03-18 08:15:00|1449.29|1432.19|1450.31|1433.21|1451.64|1434.54|1448.18|1431.08|381
1647591600000|2022-03-18 08:20:00|1450.34|1433.24|1458.89|1441.79|1458.9|1441.8|1450.34|1433.24|299
1647591900000|2022-03-18 08:25:00|1458.75|1441.65|1465.75|1448.65|1465.86|1448.76|1457.8|1440.7|286
1647592200000|2022-03-18 08:30:00|1465.55|1448.45|1472.01|1454.91|1472.24|1455.14|1465.55|1448.45|249
1647592500000|2022-03-18 08:35:00|1472.07|1454.97|1477.65|1460.55|1477.65|1460.55|1472.07|1454.97|316
1647592800000|2022-03-18 08:40:00|1477.63|1460.53|1473.13|1456.03|1477.63|1460.53|1471.96|1454.86|413
1647593100000|2022-03-18 08:45:00|1473.16|1456.06|1472.74|1455.64|1477.55|1460.45|1472.21|1455.11|409
1647593400000|2022-03-18 08:50:00|1472.69|1455.59|1468.81|1451.71|1472.74|1455.64|1465.7|1448.6|489
1647593700000|2022-03-18 08:55:00|1468.86|1451.76|1466.93|1449.83|1468.94|1451.84|1464.65|1447.55|439
1647594000000|2022-03-18 09:00:00|1467.01|1449.91|1468.64|1451.54|1472.15|1455.05|1465.47|1448.37|548
1647594300000|2022-03-18 09:05:00|1468.62|1451.52|1470.69|1453.59|1470.77|1453.67|1467.77|1450.67|525
1647594600000|2022-03-18 09:10:00|1470.49|1453.39|1470.91|1453.81|1472.75|1455.65|1468.58|1451.48|560
1647594900000|2022-03-18 09:15:00|1470.86|1453.76|1468.16|1451.06|1470.86|1453.76|1467.8|1450.7|436
1647595200000|2022-03-18 09:20:00|1468.21|1451.11|1468.23|1451.13|1468.43|1451.33|1465.51|1448.41|629
1647595500000|2022-03-18 09:25:00|1468.32|1451.22|1470.44|1453.34|1471.6|1454.5|1467.48|1450.38|583
1647595800000|2022-03-18 09:30:00|1470.54|1453.44|1468.64|1451.54|1471.27|1454.17|1467.53|1450.43|560
1647596100000|2022-03-18 09:35:00|1468.57|1451.47|1465.62|1448.52|1469.12|1452.02|1465.62|1448.52|496
1647596400000|2022-03-18 09:40:00|1465.64|1448.54|1465.92|1448.82|1466.24|1449.14|1464.68|1447.58|507
1647596700000|2022-03-18 09:45:00|1465.84|1448.74|1464.87|1447.77|1467.02|1449.92|1464.49|1447.39|577
1647597000000|2022-03-18 09:50:00|1464.83|1447.73|1464.4|1447.3|1465.54|1448.44|1463.29|1446.19|569
1647597300000|2022-03-18 09:55:00|1464.39|1447.29|1464.6|1447.5|1465.07|1447.97|1463.38|1446.28|433
1647597600000|2022-03-18 10:00:00|1464.52|1447.42|1464.76|1447.66|1465.4|1448.3|1462.37|1445.27|476
1647597900000|2022-03-18 10:05:00|1464.84|1447.74|1468|1450.9|1468|1450.9|1463.72|1446.62|571
1647598200000|2022-03-18 10:10:00|1468.06|1450.96|1471.4|1454.3|1475.7|1458.6|1468.06|1450.96|499
1647598500000|2022-03-18 10:15:00|1471.39|1454.29|1475.83|1458.73|1476.28|1459.18|1471.38|1454.28|396
1647598800000|2022-03-18 10:20:00|1475.79|1458.69|1474.73|1457.63|1476.3|1459.2|1473|1455.9|457
1647599100000|2022-03-18 10:25:00|1474.84|1457.74|1477.51|1460.41|1478.22|1461.12|1473.74|1456.64|367
1647599400000|2022-03-18 10:30:00|1477.5|1460.4|1474.23|1457.13|1477.5|1460.4|1473.36|1456.26|413
1647599700000|2022-03-18 10:35:00|1474.22|1457.12|1474.16|1457.06|1475.18|1458.08|1472.25|1455.15|406
1647600000000|2022-03-18 10:40:00|1473.79|1456.69|1471.03|1453.93|1473.9|1456.8|1470.19|1453.09|512
1647600300000|2022-03-18 10:45:00|1471.01|1453.91|1470.12|1453.02|1473.17|1456.07|1470.12|1453.02|456
1647600600000|2022-03-18 10:50:00|1470.11|1453.01|1461.64|1444.54|1470.11|1453.01|1460.17|1443.07|593
1647600900000|2022-03-18 10:55:00|1461.91|1444.81|1460.83|1443.73|1462.01|1444.91|1458.71|1441.61|572
1647601200000|2022-03-18 11:00:00|1460.78|1443.68|1463.56|1446.46|1464.58|1447.48|1458.69|1441.59|483
1647601500000|2022-03-18 11:05:00|1463.55|1446.45|1459.76|1442.66|1466.1|1449|1459.6|1442.5|667
1647601800000|2022-03-18 11:10:00|1459.72|1442.62|1468.05|1450.95|1468.49|1451.39|1459.63|1442.53|463
1647602100000|2022-03-18 11:15:00|1468.02|1450.92|1470.7|1453.6|1472.08|1454.98|1467.78|1450.68|228
1647602400000|2022-03-18 11:20:00|1470.62|1453.52|1468.92|1451.82|1471.45|1454.35|1468.27|1451.17|405
1647602700000|2022-03-18 11:25:00|1468.83|1451.73|1463.43|1446.33|1469.59|1452.49|1463.37|1446.27|629
1647603000000|2022-03-18 11:30:00|1463.68|1446.58|1467.06|1449.96|1469.43|1452.33|1461.68|1444.58|531
1647603300000|2022-03-18 11:35:00|1467.05|1449.95|1466.32|1449.22|1467.6|1450.5|1465.61|1448.51|506
1647603600000|2022-03-18 11:40:00|1466.4|1449.3|1468.05|1450.95|1468.9|1451.8|1466.32|1449.22|329
1647603900000|2022-03-18 11:45:00|1468.07|1450.97|1470.3|1453.2|1471.31|1454.21|1466.44|1449.34|315
1647604200000|2022-03-18 11:50:00|1470.38|1453.28|1472.87|1455.77|1473.29|1456.19|1470.31|1453.21|351
1647604500000|2022-03-18 11:55:00|1472.99|1455.89|1475.7|1458.6|1478.13|1461.03|1472.9|1455.8|325
1647604800000|2022-03-18 12:00:00|1475.71|1458.61|1480.83|1463.73|1481|1463.9|1473.05|1455.95|409
1647605100000|2022-03-18 12:05:00|1480.98|1463.88|1488.58|1471.48|1491.06|1473.96|1480.98|1463.88|400
1647605400000|2022-03-18 12:10:00|1488.61|1471.51|1481.44|1464.34|1488.64|1471.54|1481.42|1464.32|462
1647605700000|2022-03-18 12:15:00|1481.43|1464.33|1478.69|1461.59|1481.84|1464.74|1478.04|1460.94|342
1647606000000|2022-03-18 12:20:00|1478.68|1461.58|1473.44|1456.34|1478.72|1461.62|1472.97|1455.87|396
1647606300000|2022-03-18 12:25:00|1473.43|1456.33|1473.22|1456.12|1474.42|1457.32|1471.64|1454.54|379
1647606600000|2022-03-18 12:30:00|1473.18|1456.08|1475.4|1458.3|1476.3|1459.2|1471.28|1454.18|438
1647606900000|2022-03-18 12:35:00|1475.21|1458.11|1481.95|1464.85|1482.22|1465.12|1475.21|1458.11|317
1647607200000|2022-03-18 12:40:00|1481.88|1464.78|1482.95|1465.85|1484.68|1467.58|1481.05|1463.95|617
1647607500000|2022-03-18 12:45:00|1482.94|1465.84|1479.38|1462.28|1484.13|1467.03|1477.99|1460.89|524
1647607800000|2022-03-18 12:50:00|1479.37|1462.27|1475.03|1457.93|1479.37|1462.27|1474.6|1457.5|559
1647608100000|2022-03-18 12:55:00|1475.02|1457.92|1475.19|1458.09|1476.9|1459.8|1474.02|1456.92|316
1647608400000|2022-03-18 13:00:00|1475.09|1457.99|1478.64|1461.54|1479.1|1462|1474.44|1457.34|334
1647608700000|2022-03-18 13:05:00|1478.54|1461.44|1475.29|1458.19|1478.8|1461.7|1474.06|1456.96|520
1647609000000|2022-03-18 13:10:00|1475.31|1458.21|1478.21|1461.11|1479.09|1461.99|1475.31|1458.21|385
1647609300000|2022-03-18 13:15:00|1478.2|1461.1|1475.93|1458.83|1478.64|1461.54|1474.08|1456.98|513
1647609600000|2022-03-18 13:20:00|1475.95|1458.85|1471.47|1454.37|1476.03|1458.93|1470.84|1453.74|434
1647609900000|2022-03-18 13:25:00|1471.43|1454.33|1472.46|1455.36|1472.6|1455.5|1471|1453.9|575
1647610200000|2022-03-18 13:30:00|1472.39|1455.29|1467.68|1450.58|1474.52|1457.42|1467.24|1450.14|770
1647610500000|2022-03-18 13:35:00|1467.38|1450.28|1474.44|1457.34|1476|1458.9|1466.85|1449.75|691
1647610800000|2022-03-18 13:40:00|1474.41|1457.31|1484.16|1467.06|1484.57|1467.47|1474.33|1457.23|430
1647611100000|2022-03-18 13:45:00|1484.17|1467.07|1483.93|1466.83|1484.46|1467.36|1482.41|1465.31|419
1647611400000|2022-03-18 13:50:00|1483.99|1466.89|1484.32|1467.22|1485.23|1468.13|1482.4|1465.3|593
1647611700000|2022-03-18 13:55:00|1484.3|1467.2|1486.24|1469.14|1486.61|1469.51|1483.95|1466.85|483
1647612000000|2022-03-18 14:00:00|1486.32|1469.22|1492.27|1475.17|1492.38|1475.28|1486.32|1469.22|566
1647612300000|2022-03-18 14:05:00|1492.22|1475.12|1496.57|1479.47|1496.64|1479.54|1488.18|1471.08|527
1647612600000|2022-03-18 14:10:00|1496.66|1479.56|1496.92|1479.82|1500.02|1482.92|1495.54|1478.44|527
1647612900000|2022-03-18 14:15:00|1496.97|1479.87|1495.28|1478.18|1497.34|1480.24|1491.52|1474.42|520
1647613200000|2022-03-18 14:20:00|1495.44|1478.34|1492.45|1475.35|1495.44|1478.34|1490.6|1473.5|608
1647613500000|2022-03-18 14:25:00|1492.59|1475.49|1505.2|1488.1|1505.25|1488.15|1491.17|1474.07|618
1647613800000|2022-03-18 14:30:00|1505.25|1488.15|1504.12|1487.02|1511.49|1494.39|1502.29|1485.19|675
1647614100000|2022-03-18 14:35:00|1504.19|1487.09|1497.99|1480.89|1504.19|1487.09|1496.51|1479.41|527
1647614400000|2022-03-18 14:40:00|1497.97|1480.87|1499.61|1482.51|1504.02|1486.92|1497.49|1480.39|580
1647614700000|2022-03-18 14:45:00|1499.63|1482.53|1497.17|1480.07|1501.48|1484.38|1496.64|1479.54|606
1647615000000|2022-03-18 14:50:00|1497.07|1479.97|1498.43|1481.33|1499.25|1482.15|1494.9|1477.8|568
1647615300000|2022-03-18 14:55:00|1498.4|1481.3|1501.9|1484.8|1501.9|1484.8|1497.4|1480.3|508
1647615600000|2022-03-18 15:00:00|1501.99|1484.89|1500.89|1483.79|1506.68|1489.58|1499.6|1482.5|606
1647615900000|2022-03-18 15:05:00|1500.76|1483.66|1503.86|1486.76|1510.32|1493.22|1500.14|1483.04|607
1647616200000|2022-03-18 15:10:00|1504.07|1486.97|1504.32|1487.22|1505.92|1488.82|1501.89|1484.79|599
1647616500000|2022-03-18 15:15:00|1503.37|1486.27|1502.19|1485.09|1503.38|1486.28|1498.43|1481.33|554
1647616800000|2022-03-18 15:20:00|1502.17|1485.07|1502.49|1485.39|1504.46|1487.36|1499.65|1482.55|734
1647617100000|2022-03-18 15:25:00|1502.53|1485.43|1500.78|1483.68|1503.41|1486.31|1499.65|1482.55|605
1647617400000|2022-03-18 15:30:00|1500.86|1483.76|1504.47|1487.37|1506.16|1489.06|1500.86|1483.76|511
1647617700000|2022-03-18 15:35:00|1504.56|1487.46|1513.24|1496.14|1515.93|1498.83|1504.41|1487.31|522
1647618000000|2022-03-18 15:40:00|1513.35|1496.25|1515.55|1498.45|1517.59|1500.49|1510.41|1493.31|518
1647618300000|2022-03-18 15:45:00|1515.43|1498.33|1510.59|1493.49|1517.67|1500.57|1508.73|1491.63|738
1647618600000|2022-03-18 15:50:00|1510.53|1493.43|1512.29|1495.19|1514.62|1497.52|1510.1|1493|644
1647618900000|2022-03-18 15:55:00|1512.25|1495.15|1516.32|1499.22|1516.61|1499.51|1512.21|1495.11|560
1647619200000|2022-03-18 16:00:00|1516.19|1499.09|1520.63|1503.53|1521.2|1504.1|1514.13|1497.03|648
1647619500000|2022-03-18 16:05:00|1521.05|1503.95|1511.94|1494.84|1521.99|1504.89|1511.89|1494.79|634
1647619800000|2022-03-18 16:10:00|1512.11|1495.01|1511.51|1494.41|1514.1|1497|1508.97|1491.87|589
1647620100000|2022-03-18 16:15:00|1511.34|1494.24|1514.26|1497.16|1517.36|1500.26|1511.12|1494.02|732
1647620400000|2022-03-18 16:20:00|1514.29|1497.19|1512.6|1495.5|1516.09|1498.99|1512.39|1495.29|513
1647620700000|2022-03-18 16:25:00|1513.08|1495.98|1520.31|1503.21|1520.32|1503.22|1512.85|1495.75|482
1647621000000|2022-03-18 16:30:00|1520.39|1503.29|1517.05|1499.95|1522.23|1505.13|1513.54|1496.44|595
1647621300000|2022-03-18 16:35:00|1516.82|1499.72|1517.53|1500.43|1518.34|1501.24|1514.81|1497.71|429
1647621600000|2022-03-18 16:40:00|1517.5|1500.4|1519.51|1502.41|1520.25|1503.15|1516.05|1498.95|586
1647621900000|2022-03-18 16:45:00|1519.49|1502.39|1514.3|1497.2|1519.69|1502.59|1513.28|1496.18|617
1647622200000|2022-03-18 16:50:00|1514.29|1497.19|1526.72|1509.62|1526.85|1509.75|1514.29|1497.19|528
1647622500000|2022-03-18 16:55:00|1526.76|1509.66|1526.53|1509.43|1528.39|1511.29|1524.12|1507.02|489
1647622800000|2022-03-18 17:00:00|1526.57|1509.47|1529.87|1512.77|1530.52|1513.42|1520.59|1503.49|810
1647623100000|2022-03-18 17:05:00|1529.64|1512.54|1529.92|1512.82|1535.81|1518.71|1529.24|1512.14|551
1647623400000|2022-03-18 17:10:00|1529.9|1512.8|1527.67|1510.57|1529.9|1512.8|1526.01|1508.91|529
1647623700000|2022-03-18 17:15:00|1527.7|1510.6|1525.46|1508.36|1527.84|1510.74|1524.37|1507.27|649
1647624000000|2022-03-18 17:20:00|1525.54|1508.44|1525.61|1508.51|1527.4|1510.3|1524.69|1507.59|511
1647624300000|2022-03-18 17:25:00|1525.66|1508.56|1527.77|1510.67|1529.09|1511.99|1525.57|1508.47|506
1647624600000|2022-03-18 17:30:00|1527.86|1510.76|1527.8|1510.7|1528.36|1511.26|1524.78|1507.68|409
1647624900000|2022-03-18 17:35:00|1527.75|1510.65|1523.6|1506.5|1528.07|1510.97|1523.58|1506.48|477
1647625200000|2022-03-18 17:40:00|1523.62|1506.52|1521.48|1504.38|1525.33|1508.23|1520.88|1503.78|382
1647625500000|2022-03-18 17:45:00|1521.69|1504.59|1519.56|1502.46|1522.83|1505.73|1517.18|1500.08|430
1647625800000|2022-03-18 17:50:00|1519.55|1502.45|1518.62|1501.52|1521.23|1504.13|1518.35|1501.25|361
1647626100000|2022-03-18 17:55:00|1518.52|1501.42|1519.8|1502.7|1521.96|1504.86|1518.03|1500.93|456
1647626400000|2022-03-18 18:00:00|1519.75|1502.65|1522.95|1505.85|1523.4|1506.3|1517.99|1500.89|525
1647626700000|2022-03-18 18:05:00|1522.92|1505.82|1515.9|1498.8|1522.92|1505.82|1515.17|1498.07|570
1647627000000|2022-03-18 18:10:00|1515.99|1498.89|1519.26|1502.16|1519.56|1502.46|1515.11|1498.01|379
1647627300000|2022-03-18 18:15:00|1519.36|1502.26|1515.83|1498.73|1520.53|1503.43|1514.79|1497.69|387
1647627600000|2022-03-18 18:20:00|1516.11|1499.01|1520.26|1503.16|1520.32|1503.22|1515.88|1498.78|377
1647627900000|2022-03-18 18:25:00|1520.31|1503.21|1518.17|1501.07|1520.49|1503.39|1516.94|1499.84|366
1647628200000|2022-03-18 18:30:00|1518.14|1501.04|1513.27|1496.17|1518.2|1501.1|1512.32|1495.22|438
1647628500000|2022-03-18 18:35:00|1513.96|1496.86|1514.72|1497.62|1515.27|1498.17|1513.24|1496.14|277
1647628800000|2022-03-18 18:40:00|1514.73|1497.63|1515.18|1498.08|1516.2|1499.1|1513.55|1496.45|363
1647629100000|2022-03-18 18:45:00|1515.17|1498.07|1514.09|1496.99|1516.94|1499.84|1513.95|1496.85|470
1647629400000|2022-03-18 18:50:00|1514.03|1496.93|1513.15|1496.05|1514.65|1497.55|1512.24|1495.14|266
1647629700000|2022-03-18 18:55:00|1513.07|1495.97|1511.45|1494.35|1514.24|1497.14|1510.28|1493.18|312
1647630000000|2022-03-18 19:00:00|1511.38|1494.28|1513.51|1496.41|1514.8|1497.7|1511.36|1494.26|505
1647630300000|2022-03-18 19:05:00|1513.49|1496.39|1511.89|1494.79|1513.85|1496.75|1510.19|1493.09|307
1647630600000|2022-03-18 19:10:00|1511.87|1494.77|1509.24|1492.14|1512.05|1494.95|1507.46|1490.36|405
1647630900000|2022-03-18 19:15:00|1509.09|1491.99|1507.06|1489.96|1509.09|1491.99|1505.19|1488.09|324
1647631200000|2022-03-18 19:20:00|1507.18|1490.08|1506.42|1489.32|1507.84|1490.74|1505.73|1488.63|340
1647631500000|2022-03-18 19:25:00|1506.37|1489.27|1504.74|1487.64|1507.34|1490.24|1504.74|1487.64|341
1647631800000|2022-03-18 19:30:00|1505.39|1488.29|1507.48|1490.38|1508.39|1491.29|1503.16|1486.06|505
1647632100000|2022-03-18 19:35:00|1507.51|1490.41|1505.4|1488.3|1507.53|1490.43|1504.58|1487.48|376
1647632400000|2022-03-18 19:40:00|1505.5|1488.4|1509.05|1491.95|1509.06|1491.96|1504.94|1487.84|358
1647632700000|2022-03-18 19:45:00|1509.06|1491.96|1509.34|1492.24|1510.58|1493.48|1508.17|1491.07|529
1647633000000|2022-03-18 19:50:00|1509.24|1492.14|1511.39|1494.29|1512.35|1495.25|1509.24|1492.14|565
1647633300000|2022-03-18 19:55:00|1511.24|1494.14|1515.67|1498.57|1516.87|1499.77|1511.12|1494.02|540
1647633600000|2022-03-18 20:00:00|1515.86|1498.76|1520.68|1503.58|1524.3|1507.2|1515.24|1498.14|556
1647633900000|2022-03-18 20:05:00|1520.78|1503.68|1516.1|1499|1523.31|1506.21|1513.44|1496.34|624
1647634200000|2022-03-18 20:10:00|1516.02|1498.92|1514.51|1497.41|1516.98|1499.88|1514.51|1497.41|422
1647634500000|2022-03-18 20:15:00|1514.46|1497.36|1513.92|1496.82|1516.07|1498.97|1512.21|1495.11|369
1647634800000|2022-03-18 20:20:00|1513.96|1496.86|1512.26|1495.16|1514.04|1496.94|1509.65|1492.55|305
1647635100000|2022-03-18 20:25:00|1512.2|1495.1|1511.24|1494.14|1513.93|1496.83|1511.21|1494.11|428
1647635400000|2022-03-18 20:30:00|1511.29|1494.19|1511.82|1494.72|1513|1495.9|1510.46|1493.36|482
1647635700000|2022-03-18 20:35:00|1511.79|1494.69|1507.37|1490.27|1513.3|1496.2|1507.37|1490.27|434
1647636000000|2022-03-18 20:40:00|1507.28|1490.18|1507.29|1490.19|1510.13|1493.03|1507.21|1490.11|360
1647636300000|2022-03-18 20:45:00|1507.3|1490.2|1510.08|1492.98|1510.33|1493.23|1507.22|1490.12|507
1647636600000|2022-03-18 20:50:00|1509.99|1492.89|1509.59|1492.49|1511.62|1494.52|1509.05|1491.95|443
1647636900000|2022-03-18 20:55:00|1509.66|1492.56|1509.18|1492.08|1511.52|1494.42|1509.02|1491.92|326
1647676800000|2022-03-19 08:00:00|1508.04|1490.94|1508.82|1491.72|1510.37|1493.27|1505.92|1488.82|374
1647677100000|2022-03-19 08:05:00|1508.8|1491.7|1508.01|1490.91|1508.83|1491.73|1504.97|1487.87|305
1647677400000|2022-03-19 08:10:00|1507.99|1490.89|1505.77|1488.67|1509.5|1492.4|1505.73|1488.63|301
1647677700000|2022-03-19 08:15:00|1505.69|1488.59|1506.91|1489.81|1508.1|1491|1504.88|1487.78|289
1647678000000|2022-03-19 08:20:00|1506.92|1489.82|1508.63|1491.53|1508.85|1491.75|1505.64|1488.54|293
1647678300000|2022-03-19 08:25:00|1508.61|1491.51|1507.63|1490.53|1509.48|1492.38|1507.48|1490.38|304
1647678600000|2022-03-19 08:30:00|1507.67|1490.57|1506.81|1489.71|1507.9|1490.8|1506.08|1488.98|326
1647678900000|2022-03-19 08:35:00|1506.8|1489.7|1506.48|1489.38|1506.8|1489.7|1504.59|1487.49|234
1647679200000|2022-03-19 08:40:00|1506.52|1489.42|1507.79|1490.69|1507.85|1490.75|1505.06|1487.96|341
1647679500000|2022-03-19 08:45:00|1507.78|1490.68|1506.01|1488.91|1508.68|1491.58|1505.8|1488.7|413
1647679800000|2022-03-19 08:50:00|1506.02|1488.92|1506.03|1488.93|1506.29|1489.19|1503.65|1486.55|272
1647680100000|2022-03-19 08:55:00|1506.04|1488.94|1506.03|1488.93|1506.34|1489.24|1503.99|1486.89|303
1647680400000|2022-03-19 09:00:00|1506.01|1488.91|1503.99|1486.89|1506.01|1488.91|1502.42|1485.32|179
1647680700000|2022-03-19 09:05:00|1503.98|1486.88|1506.8|1489.7|1506.8|1489.7|1503.02|1485.92|354
1647681000000|2022-03-19 09:10:00|1506.83|1489.73|1509.07|1491.97|1510.01|1492.91|1506.81|1489.71|335
1647681300000|2022-03-19 09:15:00|1509.06|1491.96|1512.1|1495|1512.15|1495.05|1507.48|1490.38|335
1647681600000|2022-03-19 09:20:00|1512.14|1495.04|1512.59|1495.49|1512.59|1495.49|1510.65|1493.55|289
1647681900000|2022-03-19 09:25:00|1512.56|1495.46|1511.7|1494.6|1512.59|1495.49|1509.85|1492.75|336
1647682200000|2022-03-19 09:30:00|1511.67|1494.57|1511.09|1493.99|1513.08|1495.98|1510.07|1492.97|326
1647682500000|2022-03-19 09:35:00|1511.1|1494|1511.26|1494.16|1512.02|1494.92|1510.82|1493.72|384
1647682800000|2022-03-19 09:40:00|1511.3|1494.2|1511.83|1494.73|1511.96|1494.86|1510.26|1493.16|290
1647683100000|2022-03-19 09:45:00|1511.82|1494.72|1513.31|1496.21|1513.81|1496.71|1510.97|1493.87|369
1647683400000|2022-03-19 09:50:00|1513.3|1496.2|1512.91|1495.81|1513.35|1496.25|1511.73|1494.63|231
1647683700000|2022-03-19 09:55:00|1512.9|1495.8|1513.05|1495.95|1513.16|1496.06|1511.82|1494.72|241
1647684000000|2022-03-19 10:00:00|1513.07|1495.97|1515.31|1498.21|1515.34|1498.24|1512.96|1495.86|174
1647684300000|2022-03-19 10:05:00|1515.3|1498.2|1514.77|1497.67|1515.76|1498.66|1514.56|1497.46|248
1647684600000|2022-03-19 10:10:00|1514.83|1497.73|1510.72|1493.62|1514.84|1497.74|1509.87|1492.77|253
1647684900000|2022-03-19 10:15:00|1510.67|1493.57|1510.08|1492.98|1511.65|1494.55|1509.9|1492.8|305
1647685200000|2022-03-19 10:20:00|1510.06|1492.96|1511.31|1494.21|1511.52|1494.42|1507.79|1490.69|329
1647685500000|2022-03-19 10:25:00|1511.29|1494.19|1510.04|1492.94|1511.57|1494.47|1509.87|1492.77|241
1647685800000|2022-03-19 10:30:00|1510.08|1492.98|1507.5|1490.4|1510.08|1492.98|1507.5|1490.4|149
1647686100000|2022-03-19 10:35:00|1507.28|1490.18|1504.45|1487.35|1508.13|1491.03|1504.43|1487.33|172
1647686400000|2022-03-19 10:40:00|1504.41|1487.31|1506.17|1489.07|1506.95|1489.85|1503.13|1486.03|236
1647686700000|2022-03-19 10:45:00|1506.15|1489.05|1506.51|1489.41|1506.67|1489.57|1504.02|1486.92|208
1647687000000|2022-03-19 10:50:00|1506.53|1489.43|1505.07|1487.97|1507.11|1490.01|1504.03|1486.93|250
1647687300000|2022-03-19 10:55:00|1504.99|1487.89|1506|1488.9|1506.29|1489.19|1504.95|1487.85|171
1647687600000|2022-03-19 11:00:00|1505.98|1488.88|1502.87|1485.77|1506.07|1488.97|1501.21|1484.11|228
1647687900000|2022-03-19 11:05:00|1502.89|1485.79|1505.12|1488.02|1506.69|1489.59|1502.82|1485.72|272
1647688200000|2022-03-19 11:10:00|1505.08|1487.98|1506.99|1489.89|1506.99|1489.89|1504.88|1487.78|262
1647688500000|2022-03-19 11:15:00|1506.93|1489.83|1507.83|1490.73|1508.03|1490.93|1505.79|1488.69|294
1647688800000|2022-03-19 11:20:00|1507.81|1490.71|1512|1494.9|1512.26|1495.16|1506.05|1488.95|392
1647689100000|2022-03-19 11:25:00|1511.99|1494.89|1516.13|1499.03|1516.22|1499.12|1511.84|1494.74|189
1647689400000|2022-03-19 11:30:00|1516.06|1498.96|1516.36|1499.26|1516.36|1499.26|1514.63|1497.53|320
1647689700000|2022-03-19 11:35:00|1516.35|1499.25|1517.3|1500.2|1517.3|1500.2|1515.2|1498.1|256
1647690000000|2022-03-19 11:40:00|1517.35|1500.25|1517.6|1500.5|1517.76|1500.66|1514.93|1497.83|198
1647690300000|2022-03-19 11:45:00|1517.56|1500.46|1513.43|1496.33|1517.56|1500.46|1513.07|1495.97|257
1647690600000|2022-03-19 11:50:00|1513.44|1496.34|1513.05|1495.95|1513.56|1496.46|1511.84|1494.74|257
1647690900000|2022-03-19 11:55:00|1513|1495.9|1512.68|1495.58|1513.19|1496.09|1510.99|1493.89|299
1647691200000|2022-03-19 12:00:00|1512.72|1495.62|1511.23|1494.13|1512.88|1495.78|1509.24|1492.14|370
1647691500000|2022-03-19 12:05:00|1511.25|1494.15|1511.3|1494.2|1512.14|1495.04|1510.05|1492.95|287
1647691800000|2022-03-19 12:10:00|1511.29|1494.19|1511.73|1494.63|1512.84|1495.74|1511.23|1494.13|404
1647692100000|2022-03-19 12:15:00|1511.72|1494.62|1516.93|1499.83|1517.15|1500.05|1510.06|1492.96|375
1647692400000|2022-03-19 12:20:00|1516.92|1499.82|1519.57|1502.47|1519.57|1502.47|1516.76|1499.66|179
1647692700000|2022-03-19 12:25:00|1519.55|1502.45|1521.35|1504.25|1521.55|1504.45|1518.65|1501.55|317
1647693000000|2022-03-19 12:30:00|1521.37|1504.27|1522.72|1505.62|1523.16|1506.06|1519.95|1502.85|293
1647693300000|2022-03-19 12:35:00|1522.71|1505.61|1520.93|1503.83|1522.72|1505.62|1520.02|1502.92|356
1647693600000|2022-03-19 12:40:00|1520.88|1503.78|1520.77|1503.67|1521.82|1504.72|1519.03|1501.93|309
1647693900000|2022-03-19 12:45:00|1520.83|1503.73|1521.13|1504.03|1521.31|1504.21|1519.66|1502.56|332
1647694200000|2022-03-19 12:50:00|1521.17|1504.07|1529.05|1511.95|1529.86|1512.76|1520.92|1503.82|300
1647694500000|2022-03-19 12:55:00|1529.04|1511.94|1531.74|1514.64|1532.14|1515.04|1529.01|1511.91|147
1647694800000|2022-03-19 13:00:00|1531.72|1514.62|1531.49|1514.39|1534.09|1516.99|1530.52|1513.42|162
1647695100000|2022-03-19 13:05:00|1531.42|1514.32|1527.54|1510.44|1531.42|1514.32|1526.14|1509.04|338
1647695400000|2022-03-19 13:10:00|1527.48|1510.38|1527.12|1510.02|1529.7|1512.6|1524.75|1507.65|492
1647695700000|2022-03-19 13:15:00|1527.15|1510.05|1527.42|1510.32|1528.84|1511.74|1526.13|1509.03|403
1647696000000|2022-03-19 13:20:00|1527.4|1510.3|1529.66|1512.56|1531.35|1514.25|1526.58|1509.48|376
1647696300000|2022-03-19 13:25:00|1529.38|1512.28|1526.41|1509.31|1530.64|1513.54|1526.41|1509.31|360
1647696600000|2022-03-19 13:30:00|1526.32|1509.22|1526.82|1509.72|1528.44|1511.34|1526.12|1509.02|421
1647696900000|2022-03-19 13:35:00|1526.86|1509.76|1515.74|1498.64|1526.97|1509.87|1513.28|1496.18|524
1647697200000|2022-03-19 13:40:00|1515.73|1498.63|1518.26|1501.16|1519.45|1502.35|1515.02|1497.92|294
1647697500000|2022-03-19 13:45:00|1518.24|1501.14|1521.17|1504.07|1521.31|1504.21|1516.02|1498.92|390
1647697800000|2022-03-19 13:50:00|1521.21|1504.11|1520.73|1503.63|1523.27|1506.17|1520.64|1503.54|319
1647698100000|2022-03-19 13:55:00|1520.8|1503.7|1517.25|1500.15|1521.55|1504.45|1517.21|1500.11|375
1647698400000|2022-03-19 14:00:00|1517.24|1500.14|1512.85|1495.75|1519.77|1502.67|1512.7|1495.6|404
1647698700000|2022-03-19 14:05:00|1512.82|1495.72|1514.17|1497.07|1515.12|1498.02|1511.86|1494.76|397
1647699000000|2022-03-19 14:10:00|1514.18|1497.08|1518.5|1501.4|1519.32|1502.22|1514.18|1497.08|366
1647699300000|2022-03-19 14:15:00|1518.47|1501.37|1521.12|1504.02|1521.52|1504.42|1516.99|1499.89|298
1647699600000|2022-03-19 14:20:00|1521.03|1503.93|1519.88|1502.78|1521.28|1504.18|1519.34|1502.24|295
1647699900000|2022-03-19 14:25:00|1519.87|1502.77|1526.25|1509.15|1526.25|1509.15|1519.87|1502.77|198
1647700200000|2022-03-19 14:30:00|1526.3|1509.2|1526.76|1509.66|1528.7|1511.6|1525.93|1508.83|263
1647700500000|2022-03-19 14:35:00|1526.75|1509.65|1529.05|1511.95|1530.29|1513.19|1526.75|1509.65|276
1647700800000|2022-03-19 14:40:00|1529.07|1511.97|1532.04|1514.94|1532.04|1514.94|1527.04|1509.94|247
1647701100000|2022-03-19 14:45:00|1532.07|1514.97|1532.64|1515.54|1533.74|1516.64|1530.1|1513|298
1647701400000|2022-03-19 14:50:00|1532.68|1515.58|1533.65|1516.55|1536.97|1519.87|1532.68|1515.58|401
1647701700000|2022-03-19 14:55:00|1533.61|1516.51|1534.01|1516.91|1535.28|1518.18|1532.98|1515.88|405
1647702000000|2022-03-19 15:00:00|1534.07|1516.97|1529.9|1512.8|1534.3|1517.2|1527.59|1510.49|458
1647702300000|2022-03-19 15:05:00|1529.88|1512.78|1527.23|1510.13|1529.88|1512.78|1524.43|1507.33|381
1647702600000|2022-03-19 15:10:00|1527.26|1510.16|1524.17|1507.07|1528.05|1510.95|1524.13|1507.03|317
1647702900000|2022-03-19 15:15:00|1524.13|1507.03|1532.47|1515.37|1532.78|1515.68|1524.06|1506.96|511
1647703200000|2022-03-19 15:20:00|1532.45|1515.35|1541.12|1524.02|1541.89|1524.79|1532.45|1515.35|297
1647703500000|2022-03-19 15:25:00|1540.91|1523.81|1536.56|1519.46|1541.9|1524.8|1535.84|1518.74|316
1647703800000|2022-03-19 15:30:00|1538.7|1521.6|1542.42|1525.32|1542.74|1525.64|1538.7|1521.6|613
1647704100000|2022-03-19 15:35:00|1542.41|1525.31|1537.67|1520.57|1542.76|1525.66|1536.5|1519.4|590
1647704400000|2022-03-19 15:40:00|1537.68|1520.58|1538.19|1521.09|1539.33|1522.23|1536.76|1519.66|453
1647704700000|2022-03-19 15:45:00|1538.21|1521.11|1538.06|1520.96|1539.53|1522.43|1537.06|1519.96|454
1647705000000|2022-03-19 15:50:00|1538.05|1520.95|1542.14|1525.04|1542.21|1525.11|1537.05|1519.95|447
1647705300000|2022-03-19 15:55:00|1542.15|1525.05|1544.28|1527.18|1545.87|1528.77|1542.07|1524.97|311
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1542.1|1525|1545.17|1528.07|1540.93|1523.83|513
1647705900000|2022-03-19 16:05:00|1542.06|1524.96|1538.09|1520.99|1542.93|1525.83|1537.7|1520.6|484
1647706200000|2022-03-19 16:10:00|1538.03|1520.93|1537.59|1520.49|1539.13|1522.03|1535.75|1518.65|424
1647706500000|2022-03-19 16:15:00|1537.62|1520.52|1537.02|1519.92|1538.47|1521.37|1535.89|1518.79|475
1647706800000|2022-03-19 16:20:00|1537.22|1520.12|1540.56|1523.46|1542.52|1525.42|1537.08|1519.98|529
1647707100000|2022-03-19 16:25:00|1540.55|1523.45|1543.75|1526.65|1543.99|1526.89|1540.48|1523.38|381
1647707400000|2022-03-19 16:30:00|1543.81|1526.71|1544.28|1527.18|1545.61|1528.51|1540.94|1523.84|449
1647707700000|2022-03-19 16:35:00|1544.25|1527.15|1543.37|1526.27|1547.03|1529.93|1543.37|1526.27|468
1647708000000|2022-03-19 16:40:00|1543.18|1526.08|1546.6|1529.5|1548.55|1531.45|1541.26|1524.16|525
1647708300000|2022-03-19 16:45:00|1546.56|1529.46|1544.59|1527.49|1547.84|1530.74|1542.89|1525.79|491
1647708600000|2022-03-19 16:50:00|1544.64|1527.54|1543.97|1526.87|1545.95|1528.85|1543.95|1526.85|407
1647708900000|2022-03-19 16:55:00|1544.07|1526.97|1541.7|1524.6|1544.11|1527.01|1541.05|1523.95|546
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1538.71|1521.61|1541.91|1524.81|1538.5|1521.4|566
1647709500000|2022-03-19 17:05:00|1538.66|1521.56|1531.93|1514.83|1538.81|1521.71|1531.83|1514.73|429
1647709800000|2022-03-19 17:10:00|1531.83|1514.73|1530.8|1513.7|1533.99|1516.89|1530.08|1512.98|258
1647710100000|2022-03-19 17:15:00|1530.78|1513.68|1530.82|1513.72|1532.51|1515.41|1530.54|1513.44|349
1647710400000|2022-03-19 17:20:00|1530.87|1513.77|1533.71|1516.61|1534.48|1517.38|1530.75|1513.65|340
1647710700000|2022-03-19 17:25:00|1533.69|1516.59|1530.13|1513.03|1534.41|1517.31|1530.13|1513.03|381
1647711000000|2022-03-19 17:30:00|1530.15|1513.05|1527.92|1510.82|1531.01|1513.91|1525.65|1508.55|399
1647711300000|2022-03-19 17:35:00|1527.91|1510.81|1528.9|1511.8|1531.88|1514.78|1527.64|1510.54|537
1647711600000|2022-03-19 17:40:00|1528.89|1511.79|1528.27|1511.17|1530|1512.9|1526.99|1509.89|216
1647711900000|2022-03-19 17:45:00|1528.24|1511.14|1530.92|1513.82|1533.49|1516.39|1528.24|1511.14|434
1647712200000|2022-03-19 17:50:00|1531.12|1514.02|1532.38|1515.28|1532.59|1515.49|1529.06|1511.96|372
1647712500000|2022-03-19 17:55:00|1532.37|1515.27|1531.23|1514.13|1533.2|1516.1|1530.34|1513.24|226
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1527.97|1510.87|1531.26|1514.16|1527.26|1510.16|193
1647713100000|2022-03-19 18:05:00|1527.93|1510.83|1526.62|1509.52|1527.95|1510.85|1524.07|1506.97|370
1647713400000|2022-03-19 18:10:00|1526.5|1509.4|1529.19|1512.09|1529.65|1512.55|1526.34|1509.24|211
1647713700000|2022-03-19 18:15:00|1529.22|1512.12|1527.62|1510.52|1530.29|1513.19|1527.62|1510.52|267
1647714000000|2022-03-19 18:20:00|1527.41|1510.31|1523.04|1505.94|1527.56|1510.46|1522.91|1505.81|302
1647714300000|2022-03-19 18:25:00|1523.03|1505.93|1522.8|1505.7|1524.73|1507.63|1522.75|1505.65|278
1647714600000|2022-03-19 18:30:00|1522.84|1505.74|1525.56|1508.46|1526.02|1508.92|1522.84|1505.74|355
1647714900000|2022-03-19 18:35:00|1525.55|1508.45|1526.14|1509.04|1526.33|1509.23|1525.36|1508.26|220
1647715200000|2022-03-19 18:40:00|1526.19|1509.09|1527.06|1509.96|1528.18|1511.08|1526.06|1508.96|196
1647715500000|2022-03-19 18:45:00|1527.07|1509.97|1529.83|1512.73|1530.54|1513.44|1527.07|1509.97|390
1647715800000|2022-03-19 18:50:00|1529.84|1512.74|1526.98|1509.88|1530|1512.9|1526.97|1509.87|348
1647716100000|2022-03-19 18:55:00|1527.07|1509.97|1532.51|1515.41|1532.69|1515.59|1526.76|1509.66|268
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1528.92|1511.82|1532.58|1515.48|1527.72|1510.62|283
1647716700000|2022-03-19 19:05:00|1528.91|1511.81|1525.67|1508.57|1528.91|1511.81|1522.83|1505.73|365
1647717000000|2022-03-19 19:10:00|1525.66|1508.56|1524.99|1507.89|1525.83|1508.73|1523.17|1506.07|385
1647717300000|2022-03-19 19:15:00|1525|1507.9|1524.35|1507.25|1527.05|1509.95|1524.26|1507.16|270
1647717600000|2022-03-19 19:20:00|1524.38|1507.28|1524.11|1507.01|1524.94|1507.84|1522.74|1505.64|361
1647717900000|2022-03-19 19:25:00|1524.09|1506.99|1523.61|1506.51|1525.48|1508.38|1523.29|1506.19|276
1647718200000|2022-03-19 19:30:00|1523.6|1506.5|1520.87|1503.77|1523.68|1506.58|1519.39|1502.29|208
1647718500000|2022-03-19 19:35:00|1520.93|1503.83|1521.91|1504.81|1523.69|1506.59|1520.9|1503.8|285
1647718800000|2022-03-19 19:40:00|1521.92|1504.82|1520.88|1503.78|1523.63|1506.53|1520.88|1503.78|304
1647719100000|2022-03-19 19:45:00|1520.85|1503.75|1518.82|1501.72|1524.19|1507.09|1518.73|1501.63|305
1647719400000|2022-03-19 19:50:00|1518.86|1501.76|1521.54|1504.44|1522.55|1505.45|1518.86|1501.76|256
1647719700000|2022-03-19 19:55:00|1521.56|1504.46|1520.37|1503.27|1522.1|1505|1519.15|1502.05|259
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1514.59|1497.49|1520.45|1503.35|1513.42|1496.32|348
1647720300000|2022-03-19 20:05:00|1514.5|1497.4|1513.64|1496.54|1515.35|1498.25|1512.58|1495.48|267
1647720600000|2022-03-19 20:10:00|1513.63|1496.53|1514.48|1497.38|1514.51|1497.41|1512.25|1495.15|247
1647720900000|2022-03-19 20:15:00|1514.31|1497.21|1514.68|1497.58|1514.8|1497.7|1513.9|1496.8|212
1647721200000|2022-03-19 20:20:00|1514.81|1497.71|1515.05|1497.95|1515.76|1498.66|1514.11|1497.01|181
1647721500000|2022-03-19 20:25:00|1515.06|1497.96|1516.24|1499.14|1516.64|1499.54|1515.06|1497.96|194
1647721800000|2022-03-19 20:30:00|1516.27|1499.17|1517.91|1500.81|1519.14|1502.04|1515.2|1498.1|337
1647722100000|2022-03-19 20:35:00|1517.88|1500.78|1521.58|1504.48|1521.63|1504.53|1517.53|1500.43|433
1647722400000|2022-03-19 20:40:00|1521.61|1504.51|1521.66|1504.56|1524.92|1507.82|1520|1502.9|590
1647722700000|2022-03-19 20:45:00|1521.72|1504.62|1520.96|1503.86|1522.56|1505.46|1520.66|1503.56|494
1647723000000|2022-03-19 20:50:00|1520.97|1503.87|1523.46|1506.36|1523.57|1506.47|1519.41|1502.31|435
1647723300000|2022-03-19 20:55:00|1523.38|1506.28|1520.51|1503.41|1524.18|1507.08|1519.93|1502.83|391
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1521.79|1504.69|1523.21|1506.11|1520.45|1503.35|420
1647723900000|2022-03-19 21:05:00|1521.78|1504.68|1523.22|1506.12|1523.22|1506.12|1521.45|1504.35|221
1647724200000|2022-03-19 21:10:00|1523.29|1506.19|1523.44|1506.34|1524.3|1507.2|1522.41|1505.31|162
1647724500000|2022-03-19 21:15:00|1523.42|1506.32|1525.17|1508.07|1525.17|1508.07|1523.41|1506.31|159
1647724800000|2022-03-19 21:20:00|1525.41|1508.31|1528.51|1511.41|1528.7|1511.6|1525.41|1508.31|158
1647725100000|2022-03-19 21:25:00|1528.71|1511.61|1530.57|1513.47|1530.98|1513.88|1528.58|1511.48|88
1647725400000|2022-03-19 21:30:00|1530.55|1513.45|1532.14|1515.04|1532.19|1515.09|1530.41|1513.31|45
1647725700000|2022-03-19 21:35:00|1531.98|1514.88|1531.54|1514.44|1531.98|1514.88|1531.37|1514.27|29
1647726000000|2022-03-19 21:40:00|1531.53|1514.43|1529.17|1512.07|1531.61|1514.51|1528.88|1511.78|73
1647726300000|2022-03-19 21:45:00|1529.07|1511.97|1530.52|1513.42|1530.52|1513.42|1527.97|1510.87|157
1647726600000|2022-03-19 21:50:00|1529.66|1512.56|1529.64|1512.54|1530.64|1513.54|1529.45|1512.35|89
1647726900000|2022-03-19 21:55:00|1529.62|1512.52|1524.85|1507.75|1529.71|1512.61|1524.65|1507.55|263
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1525.13|1508.03|1527.11|1510.01|1524.71|1507.61|319
1647727500000|2022-03-19 22:05:00|1525.12|1508.02|1521.39|1504.29|1525.7|1508.6|1521.39|1504.29|168
1647727800000|2022-03-19 22:10:00|1521.29|1504.19|1517.14|1500.04|1521.54|1504.44|1513.7|1496.6|477
1647728100000|2022-03-19 22:15:00|1517.12|1500.02|1502.49|1485.39|1518.25|1501.15|1499.99|1482.89|635
1647728400000|2022-03-19 22:20:00|1502.47|1485.37|1495.68|1478.58|1503.17|1486.07|1494.44|1477.34|437
1647728700000|2022-03-19 22:25:00|1495.66|1478.56|1499.21|1482.11|1501.19|1484.09|1495.1|1478|503
1647729000000|2022-03-19 22:30:00|1499.11|1482.01|1498.83|1481.73|1501.81|1484.71|1497.41|1480.31|448
1647729300000|2022-03-19 22:35:00|1498.69|1481.59|1502.36|1485.26|1502.39|1485.29|1497.97|1480.87|402
1647729600000|2022-03-19 22:40:00|1502.32|1485.22|1505.89|1488.79|1505.97|1488.87|1499.42|1482.32|468
1647729900000|2022-03-19 22:45:00|1505.77|1488.67|1506.3|1489.2|1508.2|1491.1|1503.65|1486.55|422
1647730200000|2022-03-19 22:50:00|1506.32|1489.22|1509.36|1492.26|1509.36|1492.26|1506.32|1489.22|383
1647730500000|2022-03-19 22:55:00|1509.42|1492.32|1502.07|1484.97|1511.06|1493.96|1493.07|1482.37|424
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1499.74|1482.64|1503.29|1486.19|1499.08|1481.98|274
1647731100000|2022-03-19 23:05:00|1499.73|1482.63|1500.31|1483.21|1502.8|1485.7|1499.45|1482.35|362
1647731400000|2022-03-19 23:10:00|1500.32|1483.22|1504.08|1486.98|1504.1|1487|1498.01|1480.91|391
1647731700000|2022-03-19 23:15:00|1504.17|1487.07|1503.22|1486.12|1504.64|1487.54|1501.03|1483.93|327
1647732000000|2022-03-19 23:20:00|1503.26|1486.16|1506.02|1488.92|1507.23|1490.13|1502.43|1485.33|511
1647732300000|2022-03-19 23:25:00|1505.98|1488.88|1505.26|1488.16|1506.12|1489.02|1504.32|1487.22|302
1647732600000|2022-03-19 23:30:00|1505.24|1488.14|1504.95|1487.85|1506.68|1489.58|1504.6|1487.5|321
1647732900000|2022-03-19 23:35:00|1504.94|1487.84|1503.92|1486.82|1505.63|1488.53|1499.39|1482.29|495
1647733200000|2022-03-19 23:40:00|1503.91|1486.81|1501.88|1484.78|1504.86|1487.76|1501.88|1484.78|386
1647733500000|2022-03-19 23:45:00|1501.9|1484.8|1503.4|1486.3|1504.87|1487.77|1501.85|1484.75|441
1647733800000|2022-03-19 23:50:00|1503.46|1486.36|1506.65|1489.55|1506.72|1489.62|1503.34|1486.24|468
1647734100000|2022-03-19 23:55:00|1506.71|1489.61|1509.04|1491.94|1509.37|1492.27|1506.25|1489.15|370
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1514.3|1497.2|1514.75|1497.65|1507.85|1490.75|374
1647734700000|2022-03-20 00:05:00|1514.25|1497.15|1516.09|1498.99|1517|1499.9|1514.04|1496.94|329
1647735000000|2022-03-20 00:10:00|1515.9|1498.8|1520.26|1503.16|1521.11|1504.01|1513.92|1496.82|267
1647735300000|2022-03-20 00:15:00|1520.28|1503.18|1516.03|1498.93|1520.28|1503.18|1514.03|1496.93|382
1647735600000|2022-03-20 00:20:00|1516.01|1498.91|1511.06|1493.96|1516.01|1498.91|1511.06|1493.96|219
1647735900000|2022-03-20 00:25:00|1511.04|1493.94|1504.19|1487.09|1511.09|1493.99|1502.04|1484.94|399
1647736200000|2022-03-20 00:30:00|1504.12|1487.02|1496.43|1479.33|1504.35|1487.25|1496.43|1479.33|294
1647736500000|2022-03-20 00:35:00|1496.41|1479.31|1502.25|1485.15|1502.36|1485.26|1496.09|1478.99|390
1647736800000|2022-03-20 00:40:00|1502.26|1485.16|1504.46|1487.36|1505.41|1488.31|1502.15|1485.05|219
1647737100000|2022-03-20 00:45:00|1504.4|1487.3|1505.76|1488.66|1506.5|1489.4|1502.67|1485.57|399
1647737400000|2022-03-20 00:50:00|1505.77|1488.67|1506.46|1489.36|1506.6|1489.5|1503.92|1486.82|321
1647737700000|2022-03-20 00:55:00|1506.48|1489.38|1505.78|1488.68|1507.14|1490.04|1504.57|1487.47|316
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1505.1|1488|1508.09|1490.99|1504.73|1487.63|280
1647738300000|2022-03-20 01:05:00|1505.14|1488.04|1508.33|1491.23|1508.68|1491.58|1504.54|1487.44|278
1647738600000|2022-03-20 01:10:00|1508.34|1491.24|1505.86|1488.76|1508.4|1491.3|1505.08|1487.98|375
1647738900000|2022-03-20 01:15:00|1505.85|1488.75|1498.54|1481.44|1507.29|1490.19|1496.11|1479.01|603
1647739200000|2022-03-20 01:20:00|1498.56|1481.46|1496.77|1479.67|1498.94|1481.84|1495.56|1478.46|479
1647739500000|2022-03-20 01:25:00|1496.76|1479.66|1500.54|1483.44|1502.27|1485.17|1496.71|1479.61|415
1647739800000|2022-03-20 01:30:00|1500.51|1483.41|1497.99|1480.89|1502.24|1485.14|1497.62|1480.52|523
1647740100000|2022-03-20 01:35:00|1498|1480.9|1498.03|1480.93|1500.44|1483.34|1497.83|1480.73|388
1647740400000|2022-03-20 01:40:00|1498.07|1480.97|1500.93|1483.83|1502.39|1485.29|1496.98|1479.88|496
1647740700000|2022-03-20 01:45:00|1500.94|1483.84|1507.73|1490.63|1508.57|1491.47|1500.94|1483.84|404
1647741000000|2022-03-20 01:50:00|1507.72|1490.62|1511.03|1493.93|1512.37|1495.27|1506.51|1489.41|255
1647741300000|2022-03-20 01:55:00|1511.02|1493.92|1510.93|1493.83|1512.35|1495.25|1509.78|1492.68|211
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1505.74|1488.64|1510.9|1493.8|1505.74|1488.64|329
1647741900000|2022-03-20 02:05:00|1505.81|1488.71|1509.24|1492.14|1509.65|1492.55|1505.77|1488.67|309
1647742200000|2022-03-20 02:10:00|1509.64|1492.54|1510.67|1493.57|1510.9|1493.8|1508.55|1491.45|198
1647742500000|2022-03-20 02:15:00|1510.66|1493.56|1509.88|1492.78|1510.73|1493.63|1507.43|1490.33|289
1647742800000|2022-03-20 02:20:00|1509.86|1492.76|1509.18|1492.08|1509.92|1492.82|1507.7|1490.6|301
1647743100000|2022-03-20 02:25:00|1509.25|1492.15|1505.01|1487.91|1509.61|1492.51|1504.39|1487.29|372
1647743400000|2022-03-20 02:30:00|1505.02|1487.92|1500.85|1483.75|1505.41|1488.31|1500.6|1483.5|334
1647743700000|2022-03-20 02:35:00|1500.79|1483.69|1498.04|1480.94|1501.86|1484.76|1497.5|1480.4|274
1647744000000|2022-03-20 02:40:00|1497.93|1480.83|1498.79|1481.69|1499.06|1481.96|1496.15|1479.05|351
1647744300000|2022-03-20 02:45:00|1498.8|1481.7|1498.93|1481.83|1500.58|1483.48|1497.87|1480.77|369
1647744600000|2022-03-20 02:50:00|1498.92|1481.82|1498.96|1481.86|1500.72|1483.62|1498.07|1480.97|358
1647744900000|2022-03-20 02:55:00|1498.95|1481.85|1501.94|1484.84|1502.07|1484.97|1498.89|1481.79|260
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1505.79|1488.69|1505.92|1488.82|1501.85|1484.75|234
1647745500000|2022-03-20 03:05:00|1505.78|1488.68|1505.04|1487.94|1506.47|1489.37|1504.46|1487.36|191
1647745800000|2022-03-20 03:10:00|1505.01|1487.91|1501.05|1483.95|1505.17|1488.07|1499.87|1482.77|320
1647746100000|2022-03-20 03:15:00|1501.07|1483.97|1502.16|1485.06|1502.16|1485.06|1500.87|1483.77|233
1647746400000|2022-03-20 03:20:00|1502.06|1484.96|1502.22|1485.12|1503.45|1486.35|1501.86|1484.76|249
1647746700000|2022-03-20 03:25:00|1502.07|1484.97|1503.51|1486.41|1503.55|1486.45|1500.98|1483.88|254
1647747000000|2022-03-20 03:30:00|1503.48|1486.38|1505.14|1488.04|1505.89|1488.79|1503.48|1486.38|295
1647747300000|2022-03-20 03:35:00|1505.16|1488.06|1505.94|1488.84|1506.16|1489.06|1504.9|1487.8|253
1647747600000|2022-03-20 03:40:00|1505.81|1488.71|1506.39|1489.29|1506.63|1489.53|1505.18|1488.08|181
1647747900000|2022-03-20 03:45:00|1506.36|1489.26|1506.51|1489.41|1506.74|1489.64|1504.78|1487.68|304
1647748200000|2022-03-20 03:50:00|1506.52|1489.42|1504.92|1487.82|1506.54|1489.44|1504.84|1487.74|269
1647748500000|2022-03-20 03:55:00|1504.93|1487.83|1502.67|1485.57|1504.95|1487.85|1500.75|1483.65|327
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1500.92|1483.82|1503.85|1486.75|1499.78|1482.68|368
1647749100000|2022-03-20 04:05:00|1500.95|1483.85|1503.53|1486.43|1503.53|1486.43|1499.7|1482.6|379
1647749400000|2022-03-20 04:10:00|1503.51|1486.41|1502.19|1485.09|1503.77|1486.67|1501.31|1484.21|278
1647749700000|2022-03-20 04:15:00|1502.01|1484.91|1500.7|1483.6|1502.02|1484.92|1499.68|1482.58|306
1647750000000|2022-03-20 04:20:00|1500.73|1483.63|1502.96|1485.86|1502.98|1485.88|1500.72|1483.62|264
1647750300000|2022-03-20 04:25:00|1502.94|1485.84|1501.07|1483.97|1504.07|1486.97|1501.05|1483.95|302
1647750600000|2022-03-20 04:30:00|1501.03|1483.93|1502.57|1485.47|1502.57|1485.47|1498.95|1481.85|282
1647750900000|2022-03-20 04:35:00|1502.74|1485.64|1503.73|1486.63|1503.84|1486.74|1501.87|1484.77|244
1647751200000|2022-03-20 04:40:00|1503.77|1486.67|1502.99|1485.89|1504.11|1487.01|1502.02|1484.92|219
1647751500000|2022-03-20 04:45:00|1502.92|1485.82|1499.94|1482.84|1503.23|1486.13|1499.91|1482.81|246
1647751800000|2022-03-20 04:50:00|1499.96|1482.86|1500.06|1482.96|1501|1483.9|1498.97|1481.87|277
1647752100000|2022-03-20 04:55:00|1500.08|1482.98|1499.72|1482.62|1500.16|1483.06|1498.64|1481.54|401
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1500.68|1483.58|1500.89|1483.79|1497.97|1480.87|384
1647752700000|2022-03-20 05:05:00|1500.75|1483.65|1505.33|1488.23|1505.33|1488.23|1500.75|1483.65|318
1647753000000|2022-03-20 05:10:00|1505.34|1488.24|1506.39|1489.29|1506.46|1489.36|1504.6|1487.5|287
1647753300000|2022-03-20 05:15:00|1506.37|1489.27|1505.73|1488.63|1507.33|1490.23|1504.71|1487.61|380
1647753600000|2022-03-20 05:20:00|1505.7|1488.6|1506.5|1489.4|1506.6|1489.5|1503.88|1486.78|331
1647753900000|2022-03-20 05:25:00|1506.51|1489.41|1503.66|1486.56|1506.6|1489.5|1503.64|1486.54|383
1647754200000|2022-03-20 05:30:00|1503.68|1486.58|1504.94|1487.84|1505.89|1488.79|1502.09|1484.99|405
1647754500000|2022-03-20 05:35:00|1504.92|1487.82|1505.79|1488.69|1506.48|1489.38|1504.88|1487.78|209
1647754800000|2022-03-20 05:40:00|1505.77|1488.67|1506.61|1489.51|1507.42|1490.32|1505.77|1488.67|197
1647755100000|2022-03-20 05:45:00|1506.63|1489.53|1505.96|1488.86|1506.98|1489.88|1505.85|1488.75|262
1647755400000|2022-03-20 05:50:00|1505.99|1488.89|1510.53|1493.43|1510.57|1493.47|1505.97|1488.87|174
1647755700000|2022-03-20 05:55:00|1510.49|1493.39|1511.3|1494.2|1511.3|1494.2|1510.42|1493.32|178
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1510.69|1493.59|1511.3|1494.2|1509.65|1492.55|326
1647756300000|2022-03-20 06:05:00|1510.64|1493.54|1511.21|1494.11|1511.28|1494.18|1509.93|1492.83|218
1647756600000|2022-03-20 06:10:00|1511.37|1494.27|1513.78|1496.68|1514.08|1496.98|1511.05|1493.95|232
1647756900000|2022-03-20 06:15:00|1513.81|1496.71|1514.19|1497.09|1515.03|1497.93|1510.76|1493.66|284
1647757200000|2022-03-20 06:20:00|1514.21|1497.11|1514.87|1497.77|1515.05|1497.95|1513.48|1496.38|186
1647757500000|2022-03-20 06:25:00|1515.05|1497.95|1516.97|1499.87|1517.19|1500.09|1515.05|1497.95|163
1647757800000|2022-03-20 06:30:00|1517.12|1500.02|1516.03|1498.93|1517.13|1500.03|1513.6|1496.5|382
1647758100000|2022-03-20 06:35:00|1516.02|1498.92|1515.37|1498.27|1516.04|1498.94|1513.81|1496.71|242
1647758400000|2022-03-20 06:40:00|1515.26|1498.16|1516.04|1498.94|1516.98|1499.88|1514.59|1497.49|221
1647758700000|2022-03-20 06:45:00|1516.01|1498.91|1516.58|1499.48|1517.04|1499.94|1514.82|1497.72|197
1647759000000|2022-03-20 06:50:00|1516.56|1499.46|1513.07|1495.97|1516.81|1499.71|1512.44|1495.34|299
1647759300000|2022-03-20 06:55:00|1513.08|1495.98|1509.02|1491.92|1513.44|1496.34|1509.02|1491.92|347
1647759600000|2022-03-20 07:00:00|1509|1491.9|1512.18|1495.08|1512.22|1495.12|1508.98|1491.88|437
1647759900000|2022-03-20 07:05:00|1512.17|1495.07|1512.93|1495.83|1513.01|1495.91|1510.79|1493.69|264
1647760200000|2022-03-20 07:10:00|1512.92|1495.82|1510.89|1493.79|1514.89|1497.79|1510.83|1493.73|263
1647760500000|2022-03-20 07:15:00|1511.1|1494|1511.83|1494.73|1512.73|1495.63|1511.1|1494|184
1647760800000|2022-03-20 07:20:00|1511.84|1494.74|1513.68|1496.58|1514.94|1497.84|1510.96|1493.86|190
1647761100000|2022-03-20 07:25:00|1513.71|1496.61|1513.56|1496.46|1513.94|1496.84|1513.18|1496.08|161
1647761400000|2022-03-20 07:30:00|1513.49|1496.39|1512.25|1495.15|1515.49|1498.39|1512.09|1494.99|248
1647761700000|2022-03-20 07:35:00|1512.2|1495.1|1511.92|1494.82|1512.95|1495.85|1510.6|1493.5|313
1647762000000|2022-03-20 07:40:00|1511.95|1494.85|1508.95|1491.85|1513.08|1495.98|1508.94|1491.84|268
1647762300000|2022-03-20 07:45:00|1508.97|1491.87|1505.62|1488.52|1509.67|1492.57|1505.34|1488.24|419
1647762600000|2022-03-20 07:50:00|1505.65|1488.55|1506.33|1489.23|1507.35|1490.25|1505.54|1488.44|273
1647762900000|2022-03-20 07:55:00|1506.39|1489.29|1508.76|1491.66|1508.78|1491.68|1506.08|1488.98|223
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1506.63|1489.53|1508.9|1491.8|1506.09|1488.99|351
1647763500000|2022-03-20 08:05:00|1506.73|1489.63|1506.07|1488.97|1506.92|1489.82|1504.24|1487.14|254
1647763800000|2022-03-20 08:10:00|1505.78|1488.68|1506.92|1489.82|1508.14|1491.04|1505.66|1488.56|321
1647764100000|2022-03-20 08:15:00|1506.89|1489.79|1507.54|1490.44|1508.21|1491.11|1505.93|1488.83|407
1647764400000|2022-03-20 08:20:00|1507.55|1490.45|1507.52|1490.42|1507.66|1490.56|1505.61|1488.51|295
1647764700000|2022-03-20 08:25:00|1507.51|1490.41|1506.85|1489.75|1508.77|1491.67|1506.56|1489.46|253
1647765000000|2022-03-20 08:30:00|1506.8|1489.7|1508.72|1491.62|1508.78|1491.68|1505.86|1488.76|223
1647765300000|2022-03-20 08:35:00|1508.79|1491.69|1507.94|1490.84|1509.01|1491.91|1507.9|1490.8|158
1647765600000|2022-03-20 08:40:00|1507.93|1490.83|1505.32|1488.22|1508.02|1490.92|1504.04|1486.94|186
1647765900000|2022-03-20 08:45:00|1505.37|1488.27|1506.5|1489.4|1506.56|1489.46|1504.45|1487.35|238
1647766200000|2022-03-20 08:50:00|1506.45|1489.35|1503.14|1486.04|1507.13|1490.03|1502.39|1485.29|234
1647766500000|2022-03-20 08:55:00|1503|1485.9|1502.66|1485.56|1504|1486.9|1501.59|1484.49|342
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1502.25|1485.15|1503.63|1486.53|1501.39|1484.29|440
1647767100000|2022-03-20 09:05:00|1502.23|1485.13|1504.67|1487.57|1504.67|1487.57|1501.86|1484.76|421
1647767400000|2022-03-20 09:10:00|1504.75|1487.65|1503.79|1486.69|1505.85|1488.75|1503.37|1486.27|236
1647767700000|2022-03-20 09:15:00|1503.78|1486.68|1498.67|1481.57|1504.91|1487.81|1498.01|1480.91|478
1647768000000|2022-03-20 09:20:00|1498.71|1481.61|1498.55|1481.45|1501.24|1484.14|1497.87|1480.77|469
1647768300000|2022-03-20 09:25:00|1498.49|1481.39|1493.94|1476.84|1498.88|1481.78|1493.94|1476.84|391
1647768600000|2022-03-20 09:30:00|1493.97|1476.87|1490.9|1473.8|1493.97|1476.87|1481.93|1464.83|596
1647768900000|2022-03-20 09:35:00|1490.89|1473.79|1492.95|1475.85|1493.01|1475.91|1490.25|1473.15|385
1647769200000|2022-03-20 09:40:00|1492.94|1475.84|1492.07|1474.97|1492.96|1475.86|1490.96|1473.86|391
1647769500000|2022-03-20 09:45:00|1492.06|1474.96|1490.1|1473|1492.45|1475.35|1487.63|1470.53|489
1647769800000|2022-03-20 09:50:00|1490.09|1472.99|1490.72|1473.62|1491.13|1474.03|1489.23|1472.13|370
1647770100000|2022-03-20 09:55:00|1490.79|1473.69|1493|1475.9|1494.19|1477.09|1490.71|1473.61|450
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1489.68|1472.58|1492.96|1475.86|1487.84|1470.74|377
1647770700000|2022-03-20 10:05:00|1489.71|1472.61|1487.04|1469.94|1490.48|1473.38|1487.01|1469.91|417
1647771000000|2022-03-20 10:10:00|1487.01|1469.91|1488.61|1471.51|1488.88|1471.78|1486.1|1469|308
1647703800000|2022-03-19 15:30:00|1538.7|1521.6|1542.42|1525.32|1542.74|1525.64|1538.7|1521.6|613
1647704100000|2022-03-19 15:35:00|1542.41|1525.31|1537.67|1520.57|1542.76|1525.66|1536.5|1519.4|590
1647704400000|2022-03-19 15:40:00|1537.68|1520.58|1538.19|1521.09|1539.33|1522.23|1536.76|1519.66|453
1647704700000|2022-03-19 15:45:00|1538.21|1521.11|1538.06|1520.96|1539.53|1522.43|1537.06|1519.96|454
1647705000000|2022-03-19 15:50:00|1538.05|1520.95|1542.14|1525.04|1542.21|1525.11|1537.05|1519.95|447
1647705300000|2022-03-19 15:55:00|1542.15|1525.05|1544.28|1527.18|1545.87|1528.77|1542.07|1524.97|311
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1542.1|1525|1545.17|1528.07|1540.93|1523.83|513
1647705900000|2022-03-19 16:05:00|1542.06|1524.96|1538.09|1520.99|1542.93|1525.83|1537.7|1520.6|484
1647706200000|2022-03-19 16:10:00|1538.03|1520.93|1537.59|1520.49|1539.13|1522.03|1535.75|1518.65|424
1647706500000|2022-03-19 16:15:00|1537.62|1520.52|1537.02|1519.92|1538.47|1521.37|1535.89|1518.79|475
1647706800000|2022-03-19 16:20:00|1537.22|1520.12|1540.56|1523.46|1542.52|1525.42|1537.08|1519.98|529
1647707100000|2022-03-19 16:25:00|1540.55|1523.45|1543.75|1526.65|1543.99|1526.89|1540.48|1523.38|381
1647707400000|2022-03-19 16:30:00|1543.81|1526.71|1544.28|1527.18|1545.61|1528.51|1540.94|1523.84|449
1647707700000|2022-03-19 16:35:00|1544.25|1527.15|1543.37|1526.27|1547.03|1529.93|1543.37|1526.27|468
1647708000000|2022-03-19 16:40:00|1543.18|1526.08|1546.6|1529.5|1548.55|1531.45|1541.26|1524.16|525
1647708300000|2022-03-19 16:45:00|1546.56|1529.46|1544.59|1527.49|1547.84|1530.74|1542.89|1525.79|491
1647708600000|2022-03-19 16:50:00|1544.64|1527.54|1543.97|1526.87|1545.95|1528.85|1543.95|1526.85|407
1647708900000|2022-03-19 16:55:00|1544.07|1526.97|1541.7|1524.6|1544.11|1527.01|1541.05|1523.95|546
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1538.71|1521.61|1541.91|1524.81|1538.5|1521.4|566
1647709500000|2022-03-19 17:05:00|1538.66|1521.56|1531.93|1514.83|1538.81|1521.71|1531.83|1514.73|429
1647709800000|2022-03-19 17:10:00|1531.83|1514.73|1530.8|1513.7|1533.99|1516.89|1530.08|1512.98|258
1647710100000|2022-03-19 17:15:00|1530.78|1513.68|1530.82|1513.72|1532.51|1515.41|1530.54|1513.44|349
1647710400000|2022-03-19 17:20:00|1530.87|1513.77|1533.71|1516.61|1534.48|1517.38|1530.75|1513.65|340
1647710700000|2022-03-19 17:25:00|1533.69|1516.59|1530.13|1513.03|1534.41|1517.31|1530.13|1513.03|381
1647711000000|2022-03-19 17:30:00|1530.15|1513.05|1527.92|1510.82|1531.01|1513.91|1525.65|1508.55|399
1647711300000|2022-03-19 17:35:00|1527.91|1510.81|1528.9|1511.8|1531.88|1514.78|1527.64|1510.54|537
1647711600000|2022-03-19 17:40:00|1528.89|1511.79|1528.27|1511.17|1530|1512.9|1526.99|1509.89|216
1647711900000|2022-03-19 17:45:00|1528.24|1511.14|1530.92|1513.82|1533.49|1516.39|1528.24|1511.14|434
1647712200000|2022-03-19 17:50:00|1531.12|1514.02|1532.38|1515.28|1532.59|1515.49|1529.06|1511.96|372
1647712500000|2022-03-19 17:55:00|1532.37|1515.27|1531.23|1514.13|1533.2|1516.1|1530.34|1513.24|226
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1527.97|1510.87|1531.26|1514.16|1527.26|1510.16|193
1647713100000|2022-03-19 18:05:00|1527.93|1510.83|1526.62|1509.52|1527.95|1510.85|1524.07|1506.97|370
1647713400000|2022-03-19 18:10:00|1526.5|1509.4|1529.19|1512.09|1529.65|1512.55|1526.34|1509.24|211
1647713700000|2022-03-19 18:15:00|1529.22|1512.12|1527.62|1510.52|1530.29|1513.19|1527.62|1510.52|267
1647714000000|2022-03-19 18:20:00|1527.41|1510.31|1523.04|1505.94|1527.56|1510.46|1522.91|1505.81|302
1647714300000|2022-03-19 18:25:00|1523.03|1505.93|1522.8|1505.7|1524.73|1507.63|1522.75|1505.65|278
1647714600000|2022-03-19 18:30:00|1522.84|1505.74|1525.56|1508.46|1526.02|1508.92|1522.84|1505.74|355
1647714900000|2022-03-19 18:35:00|1525.55|1508.45|1526.14|1509.04|1526.33|1509.23|1525.36|1508.26|220
1647715200000|2022-03-19 18:40:00|1526.19|1509.09|1527.06|1509.96|1528.18|1511.08|1526.06|1508.96|196
1647715500000|2022-03-19 18:45:00|1527.07|1509.97|1529.83|1512.73|1530.54|1513.44|1527.07|1509.97|390
1647715800000|2022-03-19 18:50:00|1529.84|1512.74|1526.98|1509.88|1530|1512.9|1526.97|1509.87|348
1647716100000|2022-03-19 18:55:00|1527.07|1509.97|1532.51|1515.41|1532.69|1515.59|1526.76|1509.66|268
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1528.92|1511.82|1532.58|1515.48|1527.72|1510.62|283
1647716700000|2022-03-19 19:05:00|1528.91|1511.81|1525.67|1508.57|1528.91|1511.81|1522.83|1505.73|365
1647717000000|2022-03-19 19:10:00|1525.66|1508.56|1524.99|1507.89|1525.83|1508.73|1523.17|1506.07|385
1647717300000|2022-03-19 19:15:00|1525|1507.9|1524.35|1507.25|1527.05|1509.95|1524.26|1507.16|270
1647717600000|2022-03-19 19:20:00|1524.38|1507.28|1524.11|1507.01|1524.94|1507.84|1522.74|1505.64|361
1647717900000|2022-03-19 19:25:00|1524.09|1506.99|1523.61|1506.51|1525.48|1508.38|1523.29|1506.19|276
1647718200000|2022-03-19 19:30:00|1523.6|1506.5|1520.87|1503.77|1523.68|1506.58|1519.39|1502.29|208
1647718500000|2022-03-19 19:35:00|1520.93|1503.83|1521.91|1504.81|1523.69|1506.59|1520.9|1503.8|285
1647718800000|2022-03-19 19:40:00|1521.92|1504.82|1520.88|1503.78|1523.63|1506.53|1520.88|1503.78|304
1647719100000|2022-03-19 19:45:00|1520.85|1503.75|1518.82|1501.72|1524.19|1507.09|1518.73|1501.63|305
1647719400000|2022-03-19 19:50:00|1518.86|1501.76|1521.54|1504.44|1522.55|1505.45|1518.86|1501.76|256
1647719700000|2022-03-19 19:55:00|1521.56|1504.46|1520.37|1503.27|1522.1|1505|1519.15|1502.05|259
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1514.59|1497.49|1520.45|1503.35|1513.42|1496.32|348
1647720300000|2022-03-19 20:05:00|1514.5|1497.4|1513.64|1496.54|1515.35|1498.25|1512.58|1495.48|267
1647720600000|2022-03-19 20:10:00|1513.63|1496.53|1514.48|1497.38|1514.51|1497.41|1512.25|1495.15|247
1647720900000|2022-03-19 20:15:00|1514.31|1497.21|1514.68|1497.58|1514.8|1497.7|1513.9|1496.8|212
1647721200000|2022-03-19 20:20:00|1514.81|1497.71|1515.05|1497.95|1515.76|1498.66|1514.11|1497.01|181
1647721500000|2022-03-19 20:25:00|1515.06|1497.96|1516.24|1499.14|1516.64|1499.54|1515.06|1497.96|194
1647721800000|2022-03-19 20:30:00|1516.27|1499.17|1517.91|1500.81|1519.14|1502.04|1515.2|1498.1|337
1647722100000|2022-03-19 20:35:00|1517.88|1500.78|1521.58|1504.48|1521.63|1504.53|1517.53|1500.43|433
1647722400000|2022-03-19 20:40:00|1521.61|1504.51|1521.66|1504.56|1524.92|1507.82|1520|1502.9|590
1647722700000|2022-03-19 20:45:00|1521.72|1504.62|1520.96|1503.86|1522.56|1505.46|1520.66|1503.56|494
1647723000000|2022-03-19 20:50:00|1520.97|1503.87|1523.46|1506.36|1523.57|1506.47|1519.41|1502.31|435
1647723300000|2022-03-19 20:55:00|1523.38|1506.28|1520.51|1503.41|1524.18|1507.08|1519.93|1502.83|391
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1521.79|1504.69|1523.21|1506.11|1520.45|1503.35|420
1647723900000|2022-03-19 21:05:00|1521.78|1504.68|1523.22|1506.12|1523.22|1506.12|1521.45|1504.35|221
1647724200000|2022-03-19 21:10:00|1523.29|1506.19|1523.44|1506.34|1524.3|1507.2|1522.41|1505.31|162
1647724500000|2022-03-19 21:15:00|1523.42|1506.32|1525.17|1508.07|1525.17|1508.07|1523.41|1506.31|159
1647724800000|2022-03-19 21:20:00|1525.41|1508.31|1528.51|1511.41|1528.7|1511.6|1525.41|1508.31|158
1647725100000|2022-03-19 21:25:00|1528.71|1511.61|1530.57|1513.47|1530.98|1513.88|1528.58|1511.48|88
1647725400000|2022-03-19 21:30:00|1530.55|1513.45|1532.14|1515.04|1532.19|1515.09|1530.41|1513.31|45
1647725700000|2022-03-19 21:35:00|1531.98|1514.88|1531.54|1514.44|1531.98|1514.88|1531.37|1514.27|29
1647726000000|2022-03-19 21:40:00|1531.53|1514.43|1529.17|1512.07|1531.61|1514.51|1528.88|1511.78|73
1647726300000|2022-03-19 21:45:00|1529.07|1511.97|1530.52|1513.42|1530.52|1513.42|1527.97|1510.87|157
1647726600000|2022-03-19 21:50:00|1529.66|1512.56|1529.64|1512.54|1530.64|1513.54|1529.45|1512.35|89
1647726900000|2022-03-19 21:55:00|1529.62|1512.52|1524.85|1507.75|1529.71|1512.61|1524.65|1507.55|263
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1525.13|1508.03|1527.11|1510.01|1524.71|1507.61|319
1647727500000|2022-03-19 22:05:00|1525.12|1508.02|1521.39|1504.29|1525.7|1508.6|1521.39|1504.29|168
1647727800000|2022-03-19 22:10:00|1521.29|1504.19|1517.14|1500.04|1521.54|1504.44|1513.7|1496.6|477
1647728100000|2022-03-19 22:15:00|1517.12|1500.02|1502.49|1485.39|1518.25|1501.15|1499.99|1482.89|635
1647728400000|2022-03-19 22:20:00|1502.47|1485.37|1495.68|1478.58|1503.17|1486.07|1494.44|1477.34|437
1647728700000|2022-03-19 22:25:00|1495.66|1478.56|1499.21|1482.11|1501.19|1484.09|1495.1|1478|503
1647729000000|2022-03-19 22:30:00|1499.11|1482.01|1498.83|1481.73|1501.81|1484.71|1497.41|1480.31|448
1647729300000|2022-03-19 22:35:00|1498.69|1481.59|1502.36|1485.26|1502.39|1485.29|1497.97|1480.87|402
1647729600000|2022-03-19 22:40:00|1502.32|1485.22|1505.89|1488.79|1505.97|1488.87|1499.42|1482.32|468
1647729900000|2022-03-19 22:45:00|1505.77|1488.67|1506.3|1489.2|1508.2|1491.1|1503.65|1486.55|422
1647730200000|2022-03-19 22:50:00|1506.32|1489.22|1509.36|1492.26|1509.36|1492.26|1506.32|1489.22|383
1647730500000|2022-03-19 22:55:00|1509.42|1492.32|1502.07|1484.97|1511.06|1493.96|1493.07|1482.37|424
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1499.74|1482.64|1503.29|1486.19|1499.08|1481.98|274
1647731100000|2022-03-19 23:05:00|1499.73|1482.63|1500.31|1483.21|1502.8|1485.7|1499.45|1482.35|362
1647731400000|2022-03-19 23:10:00|1500.32|1483.22|1504.08|1486.98|1504.1|1487|1498.01|1480.91|391
1647731700000|2022-03-19 23:15:00|1504.17|1487.07|1503.22|1486.12|1504.64|1487.54|1501.03|1483.93|327
1647732000000|2022-03-19 23:20:00|1503.26|1486.16|1506.02|1488.92|1507.23|1490.13|1502.43|1485.33|511
1647732300000|2022-03-19 23:25:00|1505.98|1488.88|1505.26|1488.16|1506.12|1489.02|1504.32|1487.22|302
1647732600000|2022-03-19 23:30:00|1505.24|1488.14|1504.95|1487.85|1506.68|1489.58|1504.6|1487.5|321
1647732900000|2022-03-19 23:35:00|1504.94|1487.84|1503.92|1486.82|1505.63|1488.53|1499.39|1482.29|495
1647733200000|2022-03-19 23:40:00|1503.91|1486.81|1501.88|1484.78|1504.86|1487.76|1501.88|1484.78|386
1647733500000|2022-03-19 23:45:00|1501.9|1484.8|1503.4|1486.3|1504.87|1487.77|1501.85|1484.75|441
1647733800000|2022-03-19 23:50:00|1503.46|1486.36|1506.65|1489.55|1506.72|1489.62|1503.34|1486.24|468
1647734100000|2022-03-19 23:55:00|1506.71|1489.61|1509.04|1491.94|1509.37|1492.27|1506.25|1489.15|370
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1514.3|1497.2|1514.75|1497.65|1507.85|1490.75|374
1647734700000|2022-03-20 00:05:00|1514.25|1497.15|1516.09|1498.99|1517|1499.9|1514.04|1496.94|329
1647735000000|2022-03-20 00:10:00|1515.9|1498.8|1520.26|1503.16|1521.11|1504.01|1513.92|1496.82|267
1647735300000|2022-03-20 00:15:00|1520.28|1503.18|1516.03|1498.93|1520.28|1503.18|1514.03|1496.93|382
1647735600000|2022-03-20 00:20:00|1516.01|1498.91|1511.06|1493.96|1516.01|1498.91|1511.06|1493.96|219
1647735900000|2022-03-20 00:25:00|1511.04|1493.94|1504.19|1487.09|1511.09|1493.99|1502.04|1484.94|399
1647736200000|2022-03-20 00:30:00|1504.12|1487.02|1496.43|1479.33|1504.35|1487.25|1496.43|1479.33|294
1647736500000|2022-03-20 00:35:00|1496.41|1479.31|1502.25|1485.15|1502.36|1485.26|1496.09|1478.99|390
1647736800000|2022-03-20 00:40:00|1502.26|1485.16|1504.46|1487.36|1505.41|1488.31|1502.15|1485.05|219
1647737100000|2022-03-20 00:45:00|1504.4|1487.3|1505.76|1488.66|1506.5|1489.4|1502.67|1485.57|399
1647737400000|2022-03-20 00:50:00|1505.77|1488.67|1506.46|1489.36|1506.6|1489.5|1503.92|1486.82|321
1647737700000|2022-03-20 00:55:00|1506.48|1489.38|1505.78|1488.68|1507.14|1490.04|1504.57|1487.47|316
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1505.1|1488|1508.09|1490.99|1504.73|1487.63|280
1647738300000|2022-03-20 01:05:00|1505.14|1488.04|1508.33|1491.23|1508.68|1491.58|1504.54|1487.44|278
1647738600000|2022-03-20 01:10:00|1508.34|1491.24|1505.86|1488.76|1508.4|1491.3|1505.08|1487.98|375
1647738900000|2022-03-20 01:15:00|1505.85|1488.75|1498.54|1481.44|1507.29|1490.19|1496.11|1479.01|603
1647739200000|2022-03-20 01:20:00|1498.56|1481.46|1496.77|1479.67|1498.94|1481.84|1495.56|1478.46|479
1647739500000|2022-03-20 01:25:00|1496.76|1479.66|1500.54|1483.44|1502.27|1485.17|1496.71|1479.61|415
1647739800000|2022-03-20 01:30:00|1500.51|1483.41|1497.99|1480.89|1502.24|1485.14|1497.62|1480.52|523
1647740100000|2022-03-20 01:35:00|1498|1480.9|1498.03|1480.93|1500.44|1483.34|1497.83|1480.73|388
1647740400000|2022-03-20 01:40:00|1498.07|1480.97|1500.93|1483.83|1502.39|1485.29|1496.98|1479.88|496
1647740700000|2022-03-20 01:45:00|1500.94|1483.84|1507.73|1490.63|1508.57|1491.47|1500.94|1483.84|404
1647741000000|2022-03-20 01:50:00|1507.72|1490.62|1511.03|1493.93|1512.37|1495.27|1506.51|1489.41|255
1647741300000|2022-03-20 01:55:00|1511.02|1493.92|1510.93|1493.83|1512.35|1495.25|1509.78|1492.68|211
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1505.74|1488.64|1510.9|1493.8|1505.74|1488.64|329
1647741900000|2022-03-20 02:05:00|1505.81|1488.71|1509.24|1492.14|1509.65|1492.55|1505.77|1488.67|309
1647742200000|2022-03-20 02:10:00|1509.64|1492.54|1510.67|1493.57|1510.9|1493.8|1508.55|1491.45|198
1647742500000|2022-03-20 02:15:00|1510.66|1493.56|1509.88|1492.78|1510.73|1493.63|1507.43|1490.33|289
1647742800000|2022-03-20 02:20:00|1509.86|1492.76|1509.18|1492.08|1509.92|1492.82|1507.7|1490.6|301
1647743100000|2022-03-20 02:25:00|1509.25|1492.15|1505.01|1487.91|1509.61|1492.51|1504.39|1487.29|372
1647743400000|2022-03-20 02:30:00|1505.02|1487.92|1500.85|1483.75|1505.41|1488.31|1500.6|1483.5|334
1647743700000|2022-03-20 02:35:00|1500.79|1483.69|1498.04|1480.94|1501.86|1484.76|1497.5|1480.4|274
1647744000000|2022-03-20 02:40:00|1497.93|1480.83|1498.79|1481.69|1499.06|1481.96|1496.15|1479.05|351
1647744300000|2022-03-20 02:45:00|1498.8|1481.7|1498.93|1481.83|1500.58|1483.48|1497.87|1480.77|369
1647744600000|2022-03-20 02:50:00|1498.92|1481.82|1498.96|1481.86|1500.72|1483.62|1498.07|1480.97|358
1647744900000|2022-03-20 02:55:00|1498.95|1481.85|1501.94|1484.84|1502.07|1484.97|1498.89|1481.79|260
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1505.79|1488.69|1505.92|1488.82|1501.85|1484.75|234
1647745500000|2022-03-20 03:05:00|1505.78|1488.68|1505.04|1487.94|1506.47|1489.37|1504.46|1487.36|191
1647745800000|2022-03-20 03:10:00|1505.01|1487.91|1501.05|1483.95|1505.17|1488.07|1499.87|1482.77|320
1647746100000|2022-03-20 03:15:00|1501.07|1483.97|1502.16|1485.06|1502.16|1485.06|1500.87|1483.77|233
1647746400000|2022-03-20 03:20:00|1502.06|1484.96|1502.22|1485.12|1503.45|1486.35|1501.86|1484.76|249
1647746700000|2022-03-20 03:25:00|1502.07|1484.97|1503.51|1486.41|1503.55|1486.45|1500.98|1483.88|254
1647747000000|2022-03-20 03:30:00|1503.48|1486.38|1505.14|1488.04|1505.89|1488.79|1503.48|1486.38|295
1647747300000|2022-03-20 03:35:00|1505.16|1488.06|1505.94|1488.84|1506.16|1489.06|1504.9|1487.8|253
1647747600000|2022-03-20 03:40:00|1505.81|1488.71|1506.39|1489.29|1506.63|1489.53|1505.18|1488.08|181
1647747900000|2022-03-20 03:45:00|1506.36|1489.26|1506.51|1489.41|1506.74|1489.64|1504.78|1487.68|304
1647748200000|2022-03-20 03:50:00|1506.52|1489.42|1504.92|1487.82|1506.54|1489.44|1504.84|1487.74|269
1647748500000|2022-03-20 03:55:00|1504.93|1487.83|1502.67|1485.57|1504.95|1487.85|1500.75|1483.65|327
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1500.92|1483.82|1503.85|1486.75|1499.78|1482.68|368
1647749100000|2022-03-20 04:05:00|1500.95|1483.85|1503.53|1486.43|1503.53|1486.43|1499.7|1482.6|379
1647749400000|2022-03-20 04:10:00|1503.51|1486.41|1502.19|1485.09|1503.77|1486.67|1501.31|1484.21|278
1647749700000|2022-03-20 04:15:00|1502.01|1484.91|1500.7|1483.6|1502.02|1484.92|1499.68|1482.58|306
1647750000000|2022-03-20 04:20:00|1500.73|1483.63|1502.96|1485.86|1502.98|1485.88|1500.72|1483.62|264
1647750300000|2022-03-20 04:25:00|1502.94|1485.84|1501.07|1483.97|1504.07|1486.97|1501.05|1483.95|302
1647750600000|2022-03-20 04:30:00|1501.03|1483.93|1502.57|1485.47|1502.57|1485.47|1498.95|1481.85|282
1647750900000|2022-03-20 04:35:00|1502.74|1485.64|1503.73|1486.63|1503.84|1486.74|1501.87|1484.77|244
1647751200000|2022-03-20 04:40:00|1503.77|1486.67|1502.99|1485.89|1504.11|1487.01|1502.02|1484.92|219
1647751500000|2022-03-20 04:45:00|1502.92|1485.82|1499.94|1482.84|1503.23|1486.13|1499.91|1482.81|246
1647751800000|2022-03-20 04:50:00|1499.96|1482.86|1500.06|1482.96|1501|1483.9|1498.97|1481.87|277
1647752100000|2022-03-20 04:55:00|1500.08|1482.98|1499.72|1482.62|1500.16|1483.06|1498.64|1481.54|401
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1500.68|1483.58|1500.89|1483.79|1497.97|1480.87|384
1647752700000|2022-03-20 05:05:00|1500.75|1483.65|1505.33|1488.23|1505.33|1488.23|1500.75|1483.65|318
1647753000000|2022-03-20 05:10:00|1505.34|1488.24|1506.39|1489.29|1506.46|1489.36|1504.6|1487.5|287
1647753300000|2022-03-20 05:15:00|1506.37|1489.27|1505.73|1488.63|1507.33|1490.23|1504.71|1487.61|380
1647753600000|2022-03-20 05:20:00|1505.7|1488.6|1506.5|1489.4|1506.6|1489.5|1503.88|1486.78|331
1647753900000|2022-03-20 05:25:00|1506.51|1489.41|1503.66|1486.56|1506.6|1489.5|1503.64|1486.54|383
1647754200000|2022-03-20 05:30:00|1503.68|1486.58|1504.94|1487.84|1505.89|1488.79|1502.09|1484.99|405
1647754500000|2022-03-20 05:35:00|1504.92|1487.82|1505.79|1488.69|1506.48|1489.38|1504.88|1487.78|209
1647754800000|2022-03-20 05:40:00|1505.77|1488.67|1506.61|1489.51|1507.42|1490.32|1505.77|1488.67|197
1647755100000|2022-03-20 05:45:00|1506.63|1489.53|1505.96|1488.86|1506.98|1489.88|1505.85|1488.75|262
1647755400000|2022-03-20 05:50:00|1505.99|1488.89|1510.53|1493.43|1510.57|1493.47|1505.97|1488.87|174
1647755700000|2022-03-20 05:55:00|1510.49|1493.39|1511.3|1494.2|1511.3|1494.2|1510.42|1493.32|178
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1510.69|1493.59|1511.3|1494.2|1509.65|1492.55|326
1647756300000|2022-03-20 06:05:00|1510.64|1493.54|1511.21|1494.11|1511.28|1494.18|1509.93|1492.83|218
1647756600000|2022-03-20 06:10:00|1511.37|1494.27|1513.78|1496.68|1514.08|1496.98|1511.05|1493.95|232
1647756900000|2022-03-20 06:15:00|1513.81|1496.71|1514.19|1497.09|1515.03|1497.93|1510.76|1493.66|284
1647757200000|2022-03-20 06:20:00|1514.21|1497.11|1514.87|1497.77|1515.05|1497.95|1513.48|1496.38|186
1647757500000|2022-03-20 06:25:00|1515.05|1497.95|1516.97|1499.87|1517.19|1500.09|1515.05|1497.95|163
1647757800000|2022-03-20 06:30:00|1517.12|1500.02|1516.03|1498.93|1517.13|1500.03|1513.6|1496.5|382
1647758100000|2022-03-20 06:35:00|1516.02|1498.92|1515.37|1498.27|1516.04|1498.94|1513.81|1496.71|242
1647758400000|2022-03-20 06:40:00|1515.26|1498.16|1516.04|1498.94|1516.98|1499.88|1514.59|1497.49|221
1647758700000|2022-03-20 06:45:00|1516.01|1498.91|1516.58|1499.48|1517.04|1499.94|1514.82|1497.72|197
1647759000000|2022-03-20 06:50:00|1516.56|1499.46|1513.07|1495.97|1516.81|1499.71|1512.44|1495.34|299
1647759300000|2022-03-20 06:55:00|1513.08|1495.98|1509.02|1491.92|1513.44|1496.34|1509.02|1491.92|347
1647759600000|2022-03-20 07:00:00|1509|1491.9|1512.18|1495.08|1512.22|1495.12|1508.98|1491.88|437
1647759900000|2022-03-20 07:05:00|1512.17|1495.07|1512.93|1495.83|1513.01|1495.91|1510.79|1493.69|264
1647760200000|2022-03-20 07:10:00|1512.92|1495.82|1510.89|1493.79|1514.89|1497.79|1510.83|1493.73|263
1647760500000|2022-03-20 07:15:00|1511.1|1494|1511.83|1494.73|1512.73|1495.63|1511.1|1494|184
1647760800000|2022-03-20 07:20:00|1511.84|1494.74|1513.68|1496.58|1514.94|1497.84|1510.96|1493.86|190
1647761100000|2022-03-20 07:25:00|1513.71|1496.61|1513.56|1496.46|1513.94|1496.84|1513.18|1496.08|161
1647761400000|2022-03-20 07:30:00|1513.49|1496.39|1512.25|1495.15|1515.49|1498.39|1512.09|1494.99|248
1647761700000|2022-03-20 07:35:00|1512.2|1495.1|1511.92|1494.82|1512.95|1495.85|1510.6|1493.5|313
1647762000000|2022-03-20 07:40:00|1511.95|1494.85|1508.95|1491.85|1513.08|1495.98|1508.94|1491.84|268
1647762300000|2022-03-20 07:45:00|1508.97|1491.87|1505.62|1488.52|1509.67|1492.57|1505.34|1488.24|419
1647762600000|2022-03-20 07:50:00|1505.65|1488.55|1506.33|1489.23|1507.35|1490.25|1505.54|1488.44|273
1647762900000|2022-03-20 07:55:00|1506.39|1489.29|1508.76|1491.66|1508.78|1491.68|1506.08|1488.98|223
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1506.63|1489.53|1508.9|1491.8|1506.09|1488.99|351
1647763500000|2022-03-20 08:05:00|1506.73|1489.63|1506.07|1488.97|1506.92|1489.82|1504.24|1487.14|254
1647763800000|2022-03-20 08:10:00|1505.78|1488.68|1506.92|1489.82|1508.14|1491.04|1505.66|1488.56|321
1647764100000|2022-03-20 08:15:00|1506.89|1489.79|1507.54|1490.44|1508.21|1491.11|1505.93|1488.83|407
1647764400000|2022-03-20 08:20:00|1507.55|1490.45|1507.52|1490.42|1507.66|1490.56|1505.61|1488.51|295
1647764700000|2022-03-20 08:25:00|1507.51|1490.41|1506.85|1489.75|1508.77|1491.67|1506.56|1489.46|253
1647765000000|2022-03-20 08:30:00|1506.8|1489.7|1508.72|1491.62|1508.78|1491.68|1505.86|1488.76|223
1647765300000|2022-03-20 08:35:00|1508.79|1491.69|1507.94|1490.84|1509.01|1491.91|1507.9|1490.8|158
1647765600000|2022-03-20 08:40:00|1507.93|1490.83|1505.32|1488.22|1508.02|1490.92|1504.04|1486.94|186
1647765900000|2022-03-20 08:45:00|1505.37|1488.27|1506.5|1489.4|1506.56|1489.46|1504.45|1487.35|238
1647766200000|2022-03-20 08:50:00|1506.45|1489.35|1503.14|1486.04|1507.13|1490.03|1502.39|1485.29|234
1647766500000|2022-03-20 08:55:00|1503|1485.9|1502.66|1485.56|1504|1486.9|1501.59|1484.49|342
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1502.25|1485.15|1503.63|1486.53|1501.39|1484.29|440
1647767100000|2022-03-20 09:05:00|1502.23|1485.13|1504.67|1487.57|1504.67|1487.57|1501.86|1484.76|421
1647767400000|2022-03-20 09:10:00|1504.75|1487.65|1503.79|1486.69|1505.85|1488.75|1503.37|1486.27|236
1647767700000|2022-03-20 09:15:00|1503.78|1486.68|1498.67|1481.57|1504.91|1487.81|1498.01|1480.91|478
1647768000000|2022-03-20 09:20:00|1498.71|1481.61|1498.55|1481.45|1501.24|1484.14|1497.87|1480.77|469
1647768300000|2022-03-20 09:25:00|1498.49|1481.39|1493.94|1476.84|1498.88|1481.78|1493.94|1476.84|391
1647768600000|2022-03-20 09:30:00|1493.97|1476.87|1490.9|1473.8|1493.97|1476.87|1481.93|1464.83|596
1647768900000|2022-03-20 09:35:00|1490.89|1473.79|1492.95|1475.85|1493.01|1475.91|1490.25|1473.15|385
1647769200000|2022-03-20 09:40:00|1492.94|1475.84|1492.07|1474.97|1492.96|1475.86|1490.96|1473.86|391
1647769500000|2022-03-20 09:45:00|1492.06|1474.96|1490.1|1473|1492.45|1475.35|1487.63|1470.53|489
1647769800000|2022-03-20 09:50:00|1490.09|1472.99|1490.72|1473.62|1491.13|1474.03|1489.23|1472.13|370
1647770100000|2022-03-20 09:55:00|1490.79|1473.69|1493|1475.9|1494.19|1477.09|1490.71|1473.61|450
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1489.68|1472.58|1492.96|1475.86|1487.84|1470.74|377
1647770700000|2022-03-20 10:05:00|1489.71|1472.61|1487.04|1469.94|1490.48|1473.38|1487.01|1469.91|417
1647771000000|2022-03-20 10:10:00|1487.01|1469.91|1488.61|1471.51|1488.88|1471.78|1486.1|1469|308
1647771300000|2022-03-20 10:15:00|1486.99|1469.89|1488.25|1471.15|1488.25|1471.15|1482.94|1465.84|429
1647771600000|2022-03-20 10:20:00|1488.24|1471.14|1487.49|1470.39|1488.98|1471.88|1486.62|1469.52|260
1647771900000|2022-03-20 10:25:00|1487.6|1470.5|1488.76|1471.66|1488.78|1471.68|1486.6|1469.5|340
1647772200000|2022-03-20 10:30:00|1488.78|1471.68|1491.76|1474.66|1491.88|1474.78|1487.97|1470.87|422
1647772500000|2022-03-20 10:35:00|1491.81|1474.71|1493.12|1476.02|1493.39|1476.29|1491.45|1474.35|300
1647772800000|2022-03-20 10:40:00|1493.11|1476.01|1493.55|1476.45|1494.79|1477.69|1492.05|1474.95|362
1647773100000|2022-03-20 10:45:00|1493.56|1476.46|1492.02|1474.92|1493.72|1476.62|1491.08|1473.98|349
1647773400000|2022-03-20 10:50:00|1492|1474.9|1489.82|1472.72|1492.96|1475.86|1489.82|1472.72|279
1647773700000|2022-03-20 10:55:00|1489.84|1472.74|1491.06|1473.96|1492.15|1475.05|1489.48|1472.38|226
1647774000000|2022-03-20 11:00:00|1491.05|1473.95|1491.76|1474.66|1492.01|1474.91|1488.02|1470.92|270
1647774300000|2022-03-20 11:05:00|1491.77|1474.67|1490.72|1473.62|1493.52|1476.42|1490.72|1473.62|323
1647774600000|2022-03-20 11:10:00|1490.64|1473.54|1490.92|1473.82|1492|1474.9|1489.2|1472.1|260
1647774900000|2022-03-20 11:15:00|1490.87|1473.77|1491.45|1474.35|1491.57|1474.47|1488.04|1470.94|320
1647775200000|2022-03-20 11:20:00|1491.44|1474.34|1493.48|1476.38|1493.48|1476.38|1490.91|1473.81|304
1647775500000|2022-03-20 11:25:00|1493.67|1476.57|1490.21|1473.11|1493.67|1476.57|1490.2|1473.1|249
1647775800000|2022-03-20 11:30:00|1490.13|1473.03|1488.01|1470.91|1490.99|1473.89|1485.04|1467.94|411
1647776100000|2022-03-20 11:35:00|1488.05|1470.95|1487.84|1470.74|1489.12|1472.02|1487.25|1470.15|315
1647776400000|2022-03-20 11:40:00|1487.81|1470.71|1488.28|1471.18|1489.28|1472.18|1486.99|1469.89|350
1647776700000|2022-03-20 11:45:00|1488.24|1471.14|1486.85|1469.75|1489.89|1472.79|1486.85|1469.75|215
1647777000000|2022-03-20 11:50:00|1486.82|1469.72|1486.82|1469.72|1488.08|1470.98|1485.14|1468.04|439
1647777300000|2022-03-20 11:55:00|1486.85|1469.75|1482.05|1464.95|1486.85|1469.75|1481.94|1464.84|631
1647777600000|2022-03-20 12:00:00|1482.11|1465.01|1477.31|1460.21|1484.87|1467.77|1473.93|1456.83|680
1647777900000|2022-03-20 12:05:00|1477.32|1460.22|1471.85|1454.75|1478.04|1460.94|1467.29|1450.19|591
1647778200000|2022-03-20 12:10:00|1471.83|1454.73|1470.8|1453.7|1471.83|1454.73|1468.03|1450.93|451
1647778500000|2022-03-20 12:15:00|1470.76|1453.66|1475.6|1458.5|1476.53|1459.43|1470|1452.9|642
1647778800000|2022-03-20 12:20:00|1475.62|1458.52|1476.66|1459.56|1478.49|1461.39|1475.18|1458.08|481
1647779100000|2022-03-20 12:25:00|1476.62|1459.52|1475.76|1458.66|1478.53|1461.43|1475.7|1458.6|525
1647779400000|2022-03-20 12:30:00|1475.77|1458.67|1479.55|1462.45|1480.06|1462.96|1473.23|1456.13|479
1647779700000|2022-03-20 12:35:00|1479.56|1462.46|1479.66|1462.56|1481.82|1464.72|1477.83|1460.73|441
1647780000000|2022-03-20 12:40:00|1479.75|1462.65|1480.11|1463.01|1480.28|1463.18|1478.41|1461.31|426
1647780300000|2022-03-20 12:45:00|1480.09|1462.99|1479.77|1462.67|1480.26|1463.16|1477.04|1459.94|540
1647780600000|2022-03-20 12:50:00|1479.76|1462.66|1477.56|1460.46|1479.91|1462.81|1477.41|1460.31|399
1647780900000|2022-03-20 12:55:00|1477.55|1460.45|1476.5|1459.4|1479.06|1461.96|1476.39|1459.29|285
1647781200000|2022-03-20 13:00:00|1476.58|1459.48|1476.37|1459.27|1479.78|1462.68|1476.23|1459.13|405
1647781500000|2022-03-20 13:05:00|1476.35|1459.25|1475.92|1458.82|1476.77|1459.67|1473.64|1456.54|432
1647781800000|2022-03-20 13:10:00|1475.85|1458.75|1474.23|1457.13|1476.1|1459|1471.32|1454.22|472
1647782100000|2022-03-20 13:15:00|1474.24|1457.14|1472.81|1455.71|1475.67|1458.57|1472.4|1455.3|441
1647782400000|2022-03-20 13:20:00|1472.82|1455.72|1471.98|1454.88|1474.89|1457.79|1471.68|1454.58|493
1647782700000|2022-03-20 13:25:00|1471.97|1454.87|1471.48|1454.38|1474.4|1457.3|1471.24|1454.14|450
1647783000000|2022-03-20 13:30:00|1471.49|1454.39|1473.9|1456.8|1476.55|1459.45|1471.44|1454.34|376
1647783300000|2022-03-20 13:35:00|1473.88|1456.78|1473.37|1456.27|1475.12|1458.02|1472.51|1455.41|458
1647783600000|2022-03-20 13:40:00|1473.36|1456.26|1478.72|1461.62|1479.07|1461.97|1473.36|1456.26|396
1647783900000|2022-03-20 13:45:00|1478.67|1461.57|1477.88|1460.78|1480.43|1463.33|1477.82|1460.72|281
1647784200000|2022-03-20 13:50:00|1477.86|1460.76|1476.91|1459.81|1478.06|1460.96|1475.84|1458.74|361
1647784500000|2022-03-20 13:55:00|1476.86|1459.76|1474.13|1457.03|1476.86|1459.76|1473.6|1456.5|470
1647784800000|2022-03-20 14:00:00|1474.1|1457|1477.37|1460.27|1480.16|1463.06|1471.72|1454.62|580
1647785100000|2022-03-20 14:05:00|1477.35|1460.25|1478.51|1461.41|1478.86|1461.76|1473.72|1456.62|478
1647785400000|2022-03-20 14:10:00|1478.53|1461.43|1479.35|1462.25|1479.7|1462.6|1476.85|1459.75|365
1647785700000|2022-03-20 14:15:00|1479.29|1462.19|1480.43|1463.33|1480.55|1463.45|1478.46|1461.36|313
1647786000000|2022-03-20 14:20:00|1480.46|1463.36|1478.92|1461.82|1480.46|1463.36|1478.71|1461.61|148
1647786300000|2022-03-20 14:25:00|1478.79|1461.69|1475.7|1458.6|1478.97|1461.87|1475.7|1458.6|456
1647786600000|2022-03-20 14:30:00|1475.69|1458.59|1475.73|1458.63|1478.07|1460.97|1475.26|1458.16|481
1647786900000|2022-03-20 14:35:00|1475.87|1458.77|1474.86|1457.76|1476.42|1459.32|1474.86|1457.76|335
1647787200000|2022-03-20 14:40:00|1474.84|1457.74|1472.04|1454.94|1474.93|1457.83|1470.11|1453.01|507
1647787500000|2022-03-20 14:45:00|1472.06|1454.96|1473.68|1456.58|1474.72|1457.62|1470.88|1453.78|535
1647787800000|2022-03-20 14:50:00|1473.67|1456.57|1475.85|1458.75|1477.67|1460.57|1471.47|1454.37|429
1647788100000|2022-03-20 14:55:00|1475.84|1458.74|1475.93|1458.83|1476.04|1458.94|1472.99|1455.89|513
1647788400000|2022-03-20 15:00:00|1475.94|1458.84|1477.34|1460.24|1479.94|1462.84|1475.09|1457.99|414
1647788700000|2022-03-20 15:05:00|1477.17|1460.07|1480.62|1463.52|1480.62|1463.52|1476.84|1459.74|314
1647789000000|2022-03-20 15:10:00|1480.57|1463.47|1481.4|1464.3|1481.49|1464.39|1480.42|1463.32|314
1647789300000|2022-03-20 15:15:00|1481.41|1464.31|1478.93|1461.83|1482.03|1464.93|1478.39|1461.29|350
1647789600000|2022-03-20 15:20:00|1478.95|1461.85|1476.55|1459.45|1478.99|1461.89|1475.43|1458.33|456
1647789900000|2022-03-20 15:25:00|1476.57|1459.47|1472.07|1454.97|1476.57|1459.47|1471.79|1454.69|473
1647790200000|2022-03-20 15:30:00|1472.05|1454.95|1472.01|1454.91|1473.94|1456.84|1469.9|1452.8|544
1647790500000|2022-03-20 15:35:00|1472|1454.9|1471.48|1454.38|1472.77|1455.67|1470.91|1453.81|448
1647790800000|2022-03-20 15:40:00|1471.45|1454.35|1472.2|1455.1|1473.55|1456.45|1471.14|1454.04|228
1647791100000|2022-03-20 15:45:00|1472.18|1455.08|1471.32|1454.22|1474.67|1457.57|1471.27|1454.17|368
1647791400000|2022-03-20 15:50:00|1471.35|1454.25|1475.55|1458.45|1476.21|1459.11|1470.22|1453.12|461
1647791700000|2022-03-20 15:55:00|1475.56|1458.46|1475.56|1458.46|1476.64|1459.54|1475.35|1458.25|350
1647792000000|2022-03-20 16:00:00|1475.53|1458.43|1472.22|1455.12|1476.21|1459.11|1471.56|1454.46|545
1647792300000|2022-03-20 16:05:00|1472.21|1455.11|1473.52|1456.42|1474.15|1457.05|1470.21|1453.11|580
1647792600000|2022-03-20 16:10:00|1473.53|1456.43|1481.7|1464.6|1481.74|1464.64|1473.53|1456.43|403
1647792900000|2022-03-20 16:15:00|1481.64|1464.54|1483.12|1466.02|1485.91|1468.81|1480.25|1463.15|454
1647793200000|2022-03-20 16:20:00|1483.14|1466.04|1481.38|1464.28|1483.15|1466.05|1478.79|1461.69|467
1647793500000|2022-03-20 16:25:00|1481.37|1464.27|1483.29|1466.19|1484.26|1467.16|1480.72|1463.62|332
1647793800000|2022-03-20 16:30:00|1483.3|1466.2|1485.55|1468.45|1485.61|1468.51|1483.3|1466.2|318
1647794100000|2022-03-20 16:35:00|1485.54|1468.44|1483.69|1466.59|1485.54|1468.44|1482.5|1465.4|398
1647794400000|2022-03-20 16:40:00|1483.71|1466.61|1478.49|1461.39|1484.32|1467.22|1476.45|1459.35|436
1647794700000|2022-03-20 16:45:00|1478.42|1461.32|1480.13|1463.03|1480.13|1463.03|1477.43|1460.33|287
1647795000000|2022-03-20 16:50:00|1480.12|1463.02|1475.65|1458.55|1481.21|1464.11|1474.65|1457.55|321
1647795300000|2022-03-20 16:55:00|1475.66|1458.56|1474.64|1457.54|1476.16|1459.06|1472.37|1455.27|397
1647795600000|2022-03-20 17:00:00|1474.63|1457.53|1475.84|1458.74|1476.72|1459.62|1470.74|1453.64|474
1647795900000|2022-03-20 17:05:00|1475.91|1458.81|1474.99|1457.89|1478.04|1460.94|1473.47|1456.37|400
1647796200000|2022-03-20 17:10:00|1474.97|1457.87|1475.75|1458.65|1477.42|1460.32|1474.97|1457.87|337
1647796500000|2022-03-20 17:15:00|1475.76|1458.66|1476.04|1458.94|1477.92|1460.82|1475.64|1458.54|323
1647796800000|2022-03-20 17:20:00|1476.01|1458.91|1473.23|1456.13|1476.02|1458.92|1472.07|1454.97|415
1647797100000|2022-03-20 17:25:00|1473.21|1456.11|1468.78|1451.68|1473.34|1456.24|1468.25|1451.15|427
1647797400000|2022-03-20 17:30:00|1468.77|1451.67|1464.74|1447.64|1468.9|1451.8|1464.4|1447.3|464
1647797700000|2022-03-20 17:35:00|1464.63|1447.53|1463.27|1446.17|1466.57|1449.47|1463.06|1445.96|565
1647798000000|2022-03-20 17:40:00|1463.19|1446.09|1460.24|1443.14|1463.19|1446.09|1453.79|1436.69|568
1647798300000|2022-03-20 17:45:00|1460.26|1443.16|1457.06|1439.96|1462.03|1444.93|1456.69|1439.59|451
1647798600000|2022-03-20 17:50:00|1457.1|1440|1454.52|1437.42|1457.49|1440.39|1453.77|1436.67|503
1647798900000|2022-03-20 17:55:00|1454.5|1437.4|1458.19|1441.09|1458.24|1441.14|1452.41|1435.31|551
1647799200000|2022-03-20 18:00:00|1458.23|1441.13|1462.56|1445.46|1463.15|1446.05|1454.79|1437.69|527
1647799500000|2022-03-20 18:05:00|1462.54|1445.44|1463.55|1446.45|1463.55|1446.45|1460.9|1443.8|380
1647799800000|2022-03-20 18:10:00|1463.59|1446.49|1462.08|1444.98|1465.38|1448.28|1459.81|1442.71|477
1647800100000|2022-03-20 18:15:00|1462.07|1444.97|1462.87|1445.77|1464.2|1447.1|1459.76|1442.66|405
1647800400000|2022-03-20 18:20:00|1462.85|1445.75|1465.9|1448.8|1465.96|1448.86|1462.85|1445.75|323
1647800700000|2022-03-20 18:25:00|1465.62|1448.52|1466.05|1448.95|1466.83|1449.73|1464.33|1447.23|409
1647801000000|2022-03-20 18:30:00|1466.08|1448.98|1464.11|1447.01|1466.44|1449.34|1464.06|1446.96|362
1647801300000|2022-03-20 18:35:00|1464.12|1447.02|1463.17|1446.07|1465.32|1448.22|1462.6|1445.5|323
1647801600000|2022-03-20 18:40:00|1463.2|1446.1|1462.55|1445.45|1465.33|1448.23|1461.73|1444.63|337
1647801900000|2022-03-20 18:45:00|1462.52|1445.42|1460.33|1443.23|1462.82|1445.72|1456.79|1439.69|370
1647802200000|2022-03-20 18:50:00|1460.31|1443.21|1462.32|1445.22|1464.72|1447.62|1460.26|1443.16|347
1647802500000|2022-03-20 18:55:00|1462.3|1445.2|1462.9|1445.8|1463.12|1446.02|1459.73|1442.63|428
1647802800000|2022-03-20 19:00:00|1462.92|1445.82|1462.1|1445|1463|1445.9|1459.86|1442.76|384
1647803100000|2022-03-20 19:05:00|1462.12|1445.02|1465.12|1448.02|1465.42|1448.32|1461.72|1444.62|438
1647803400000|2022-03-20 19:10:00|1465.11|1448.01|1466.28|1449.18|1467|1449.9|1465.02|1447.92|412
1647803700000|2022-03-20 19:15:00|1466.26|1449.16|1465.72|1448.62|1467.34|1450.24|1465.21|1448.11|354
1647804000000|2022-03-20 19:20:00|1465.73|1448.63|1465.79|1448.69|1466.67|1449.57|1464.52|1447.42|328
1647804300000|2022-03-20 19:25:00|1465.73|1448.63|1467.66|1450.56|1467.66|1450.56|1464.64|1447.54|321
1647804600000|2022-03-20 19:30:00|1467.56|1450.46|1472.27|1455.17|1472.42|1455.32|1467.54|1450.44|288
1647804900000|2022-03-20 19:35:00|1472.28|1455.18|1471.5|1454.4|1472.37|1455.27|1470.32|1453.22|313
1647805200000|2022-03-20 19:40:00|1471.57|1454.47|1471.34|1454.24|1472.59|1455.49|1470.13|1453.03|447
1647805500000|2022-03-20 19:45:00|1471.3|1454.2|1470.85|1453.75|1471.3|1454.2|1469.3|1452.2|347
1647805800000|2022-03-20 19:50:00|1470.95|1453.85|1471.81|1454.71|1472.25|1455.15|1469.42|1452.32|444
1647806100000|2022-03-20 19:55:00|1471.82|1454.72|1472.71|1455.61|1473.01|1455.91|1471.42|1454.32|374
1647806400000|2022-03-20 20:00:00|1472.72|1455.62|1473.86|1456.76|1474.14|1457.04|1471.5|1454.4|510
1647806700000|2022-03-20 20:05:00|1473.88|1456.78|1476.52|1459.42|1477.2|1460.1|1473.78|1456.68|314
1647807000000|2022-03-20 20:10:00|1476.63|1459.53|1481.57|1464.47|1483.98|1466.88|1476.63|1459.53|500
1647807300000|2022-03-20 20:15:00|1481.56|1464.46|1478.9|1461.8|1482.33|1465.23|1478.73|1461.63|426
1647807600000|2022-03-20 20:20:00|1478.97|1461.87|1476.78|1458.18|1479.08|1461.98|1476.47|1458.18|356
1647807900000|2022-03-20 20:25:00|1477.02|1458.42|1476.44|1457.84|1477.61|1459.01|1476.41|1457.81|242
1647808200000|2022-03-20 20:30:00|1476.47|1457.87|1473.66|1455.06|1476.78|1458.18|1473.18|1454.58|382
1647808500000|2022-03-20 20:35:00|1473.78|1455.18|1471.14|1452.54|1473.92|1455.32|1470.89|1452.29|284
1647808800000|2022-03-20 20:40:00|1471.05|1452.45|1470.75|1452.15|1471.77|1453.17|1470.7|1452.1|248
1647809100000|2022-03-20 20:45:00|1470.74|1452.14|1470.76|1452.16|1471.56|1452.96|1469.67|1451.07|357
1647809400000|2022-03-20 20:50:00|1470.77|1452.17|1468.8|1450.2|1470.89|1452.29|1468.23|1449.63|296
1647809700000|2022-03-20 20:55:00|1468.74|1450.14|1466.69|1448.09|1468.74|1450.14|1465.09|1446.49|372
1647810000000|2022-03-20 21:00:00|1466.48|1447.88|1464.86|1446.26|1466.62|1448.02|1462.65|1444.05|462
1647810300000|2022-03-20 21:05:00|1464.89|1446.29|1468.39|1449.79|1468.48|1449.88|1464.89|1446.29|297
1647810600000|2022-03-20 21:10:00|1468.43|1449.83|1471.47|1452.87|1472.15|1453.55|1467.59|1448.99|321
1647810900000|2022-03-20 21:15:00|1471.34|1452.74|1473.63|1455.03|1473.98|1455.38|1471.34|1452.74|184
1647811200000|2022-03-20 21:20:00|1473.68|1455.08|1474.45|1455.85|1474.74|1456.14|1473.24|1454.64|136
1647811500000|2022-03-20 21:25:00|1474.44|1455.84|1476.02|1457.42|1476.08|1457.48|1474.21|1455.61|122
1647811800000|2022-03-20 21:30:00|1475.96|1457.36|1476.54|1457.94|1477.54|1458.94|1475.87|1457.27|133
1647812100000|2022-03-20 21:35:00|1476.51|1457.91|1474.89|1456.29|1476.51|1457.91|1473.33|1454.73|132
1647812400000|2022-03-20 21:40:00|1474.88|1456.28|1472.12|1453.52|1475.51|1456.91|1471.57|1452.97|237
1647812700000|2022-03-20 21:45:00|1472.11|1453.51|1469.85|1451.25|1472.11|1453.51|1469.61|1451.01|245
1647813000000|2022-03-20 21:50:00|1469.66|1451.06|1469.6|1451|1470.57|1451.97|1469.47|1450.87|190
1647813300000|2022-03-20 21:55:00|1470.06|1451.46|1472.05|1453.45|1472.06|1453.46|1470.05|1451.45|117
1647813600000|2022-03-20 22:00:00|1472.06|1453.46|1467.85|1450.75|1472.81|1454.21|1467.38|1449.53|311
1647813900000|2022-03-20 22:05:00|1467.88|1450.78|1465.27|1448.17|1468.43|1451.33|1464|1446.9|403
1647814200000|2022-03-20 22:10:00|1465.26|1448.16|1467.7|1450.6|1469.65|1452.55|1465.22|1448.12|311
1647814500000|2022-03-20 22:15:00|1467.69|1450.59|1467.16|1450.06|1469.05|1451.95|1467.13|1450.03|279
1647814800000|2022-03-20 22:20:00|1467.24|1450.14|1466.47|1449.37|1469|1451.9|1466.24|1449.14|273
1647815100000|2022-03-20 22:25:00|1466.33|1449.23|1463.28|1446.18|1466.59|1449.49|1462.38|1445.28|328
1647815400000|2022-03-20 22:30:00|1463.25|1446.15|1464.5|1447.4|1465.86|1448.76|1463.25|1446.15|304
1647815700000|2022-03-20 22:35:00|1464.4|1447.3|1463.99|1446.89|1465.24|1448.14|1462.17|1445.07|294
1647816000000|2022-03-20 22:40:00|1463.97|1446.87|1463.36|1446.26|1464.18|1447.08|1461.75|1444.65|321
1647816300000|2022-03-20 22:45:00|1463.29|1446.19|1468.3|1451.2|1468.81|1451.71|1461.27|1444.17|487
1647816600000|2022-03-20 22:50:00|1468.21|1451.11|1469.93|1452.83|1471.19|1454.09|1467.33|1450.23|331
1647816900000|2022-03-20 22:55:00|1469.92|1452.82|1472.57|1455.47|1472.68|1455.58|1467.98|1450.88|342
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1471.29|1454.19|1472.98|1455.88|1471.2|1454.1|270
1647817500000|2022-03-20 23:05:00|1471.28|1454.18|1471.24|1454.14|1471.96|1454.86|1470.29|1453.19|368
1647817800000|2022-03-20 23:10:00|1471.28|1454.18|1473.18|1456.08|1473.22|1456.12|1469.72|1452.62|352
1647818100000|2022-03-20 23:15:00|1473.16|1456.06|1473.77|1456.67|1474.25|1457.15|1471.14|1454.04|217
1647818400000|2022-03-20 23:20:00|1473.76|1456.66|1473.65|1456.55|1473.78|1456.68|1471.91|1454.81|217
1647818700000|2022-03-20 23:25:00|1473.25|1456.15|1470.78|1453.68|1473.58|1456.48|1469.46|1452.36|551
1647819000000|2022-03-20 23:30:00|1470.72|1453.62|1468.9|1451.8|1470.81|1453.71|1466.78|1449.68|561
1647819300000|2022-03-20 23:35:00|1469.01|1451.91|1465.58|1448.48|1469.23|1452.13|1464.98|1447.88|349
1647819600000|2022-03-20 23:40:00|1465.57|1448.47|1464.86|1447.76|1466.77|1449.67|1464.81|1447.71|296
1647819900000|2022-03-20 23:45:00|1464.9|1447.8|1464.57|1447.47|1464.91|1447.81|1462.84|1445.74|306
1647820200000|2022-03-20 23:50:00|1464.48|1447.38|1462.63|1445.53|1465.91|1448.81|1462.46|1445.36|330
1647820500000|2022-03-20 23:55:00|1462.61|1445.51|1463.81|1446.71|1464.58|1447.48|1461.58|1444.48|363
1647820800000|2022-03-21 00:00:00|1463.98|1446.88|1466.84|1449.74|1467.16|1450.06|1461.27|1444.17|400
1647821100000|2022-03-21 00:05:00|1466.75|1449.65|1472.1|1455|1472.1|1455|1466.69|1449.59|378
1647821400000|2022-03-21 00:10:00|1472.11|1455.01|1470.72|1453.62|1472.7|1455.6|1470.6|1453.5|322
1647821700000|2022-03-21 00:15:00|1470.71|1453.61|1463.03|1445.93|1471.39|1454.29|1463.03|1445.93|435
1647822000000|2022-03-21 00:20:00|1462.96|1445.86|1460.59|1443.49|1465.02|1447.92|1460.32|1443.22|334
1647822300000|2022-03-21 00:25:00|1460.61|1443.51|1457.84|1440.74|1460.61|1443.51|1455.54|1438.44|332
1647822600000|2022-03-21 00:30:00|1457.83|1440.73|1459.55|1442.45|1460.3|1443.2|1457.05|1439.95|334
1647822900000|2022-03-21 00:35:00|1459.52|1442.42|1459.73|1442.63|1460.27|1443.17|1455.67|1438.57|447
1647823200000|2022-03-21 00:40:00|1459.76|1442.66|1461.78|1444.68|1462.94|1445.84|1458.95|1441.85|324
1647823500000|2022-03-21 00:45:00|1461.81|1444.71|1462.87|1445.77|1462.87|1445.77|1460.53|1443.43|320
1647823800000|2022-03-21 00:50:00|1462.66|1445.56|1464.3|1447.2|1465.08|1447.98|1462.57|1445.47|290
1647824100000|2022-03-21 00:55:00|1464.54|1447.44|1467.97|1450.87|1468.39|1451.29|1464.34|1447.24|197
1647824400000|2022-03-21 01:00:00|1467.89|1450.79|1467.18|1450.08|1471.07|1453.97|1466.89|1449.79|250
1647824700000|2022-03-21 01:05:00|1466.89|1449.79|1470.45|1453.35|1470.45|1453.35|1466.79|1449.69|230
1647825000000|2022-03-21 01:10:00|1470.37|1453.27|1471.15|1454.05|1471.3|1454.2|1468.35|1451.25|250
1647825300000|2022-03-21 01:15:00|1471.11|1454.01|1467.02|1449.92|1471.32|1454.22|1466.98|1449.88|292
1647825600000|2022-03-21 01:20:00|1467|1449.9|1464.84|1447.74|1467.9|1450.8|1463.23|1446.13|306
1647825900000|2022-03-21 01:25:00|1465.01|1447.91|1461.79|1444.69|1466.14|1449.04|1460.82|1443.72|328
1647826200000|2022-03-21 01:30:00|1461.81|1444.71|1462.8|1445.7|1462.93|1445.83|1459.92|1442.82|259
1647826500000|2022-03-21 01:35:00|1462.78|1445.68|1459.47|1442.37|1463.85|1446.75|1459.01|1441.91|310
1647826800000|2022-03-21 01:40:00|1459.5|1442.4|1459.88|1442.78|1462.91|1445.81|1459.47|1442.37|287
1647827100000|2022-03-21 01:45:00|1460.42|1443.32|1459.2|1442.1|1461|1443.9|1457.4|1440.3|300
1647827400000|2022-03-21 01:50:00|1459.19|1442.09|1459.7|1442.6|1460.19|1443.09|1458.47|1441.37|169
1647827700000|2022-03-21 01:55:00|1459.71|1442.61|1458.78|1441.68|1459.71|1442.61|1458.09|1440.99|354
1647828000000|2022-03-21 02:00:00|1458.77|1441.67|1460.92|1443.82|1462.74|1445.64|1458.56|1441.46|418
1647828300000|2022-03-21 02:05:00|1460.91|1443.81|1463.67|1446.57|1463.82|1446.72|1460.8|1443.7|240
1647828600000|2022-03-21 02:10:00|1463.56|1446.46|1462.93|1445.83|1463.88|1446.78|1461.71|1444.61|275
1647828900000|2022-03-21 02:15:00|1462.94|1445.84|1458.09|1440.99|1462.95|1445.85|1457.84|1440.74|319
1647829200000|2022-03-21 02:20:00|1458.08|1440.98|1456.17|1439.07|1458.67|1441.57|1455.12|1438.02|263
1647829500000|2022-03-21 02:25:00|1456.24|1439.14|1454.99|1437.89|1456.36|1439.26|1454.05|1436.95|288
1647829800000|2022-03-21 02:30:00|1454.94|1437.84|1441.74|1424.64|1454.98|1437.88|1441.52|1424.42|607
1647830100000|2022-03-21 02:35:00|1441.81|1424.71|1440.57|1423.47|1444.82|1427.72|1439.99|1422.89|565
1647830400000|2022-03-21 02:40:00|1440.49|1423.39|1447.21|1430.11|1449.08|1431.98|1440.42|1423.32|321
1647830700000|2022-03-21 02:45:00|1447.24|1430.14|1444.1|1427|1450.54|1433.44|1443.05|1425.95|365
1647831000000|2022-03-21 02:50:00|1444.12|1427.02|1447.14|1430.04|1447.62|1430.52|1443.97|1426.87|393
1647831300000|2022-03-21 02:55:00|1447.17|1430.07|1449.69|1432.59|1450.62|1433.52|1447.05|1429.95|432
1647831600000|2022-03-21 03:00:00|1449.83|1432.73|1450.94|1433.84|1452.2|1435.1|1449|1431.9|364
1647831900000|2022-03-21 03:05:00|1450.93|1433.83|1451.7|1434.6|1452.21|1435.11|1448.41|1431.31|378
1647832200000|2022-03-21 03:10:00|1451.73|1434.63|1451.73|1434.63|1452.28|1435.18|1449.27|1432.17|361
1647832500000|2022-03-21 03:15:00|1451.81|1434.71|1454.87|1437.77|1455.38|1438.28|1451.73|1434.63|346
1647832800000|2022-03-21 03:20:00|1454.88|1437.78|1451.24|1434.14|1454.88|1437.78|1450.39|1433.29|431
1647833100000|2022-03-21 03:25:00|1451.23|1434.13|1453.75|1436.65|1453.75|1436.65|1450.72|1433.62|241
1647833400000|2022-03-21 03:30:00|1453.72|1436.62|1456.49|1439.39|1456.56|1439.46|1453.72|1436.62|223
1647833700000|2022-03-21 03:35:00|1456.5|1439.4|1460.41|1443.31|1460.94|1443.84|1456.27|1439.17|365
1647834000000|2022-03-21 03:40:00|1460.45|1443.35|1459.35|1442.25|1461.18|1444.08|1457.73|1440.63|496
1647834300000|2022-03-21 03:45:00|1459.32|1442.22|1457.62|1440.52|1459.71|1442.61|1457.28|1440.18|464
1647834600000|2022-03-21 03:50:00|1457.48|1440.38|1458.32|1441.22|1458.46|1441.36|1456.21|1439.11|343
1647834900000|2022-03-21 03:55:00|1458.34|1441.24|1456.63|1439.53|1458.36|1441.26|1456.07|1438.97|236
1647835200000|2022-03-21 04:00:00|1456.71|1439.61|1453.95|1436.85|1457.55|1440.45|1453.44|1436.34|362
1647835500000|2022-03-21 04:05:00|1454.03|1436.93|1455.03|1437.93|1455.81|1438.71|1453.54|1436.44|362
1647835800000|2022-03-21 04:10:00|1455.01|1437.91|1455.96|1438.86|1456.8|1439.7|1454.97|1437.87|189
1647836100000|2022-03-21 04:15:00|1455.93|1438.83|1454.71|1437.61|1456.93|1439.83|1454.51|1437.41|266
1647836400000|2022-03-21 04:20:00|1454.8|1437.7|1455.64|1438.54|1456.76|1439.66|1453.33|1436.23|248
1647836700000|2022-03-21 04:25:00|1455.63|1438.53|1454.04|1436.94|1456.84|1439.74|1453.78|1436.68|274
1647837000000|2022-03-21 04:30:00|1454.01|1436.91|1455.68|1438.58|1457.07|1439.97|1453.87|1436.77|214
1647837300000|2022-03-21 04:35:00|1455.66|1438.56|1454.83|1437.73|1455.91|1438.81|1453.67|1436.57|314
1647837600000|2022-03-21 04:40:00|1454.85|1437.75|1456.53|1439.43|1456.95|1439.85|1454.53|1437.43|229
1647837900000|2022-03-21 04:45:00|1456.05|1438.95|1459.11|1442.01|1459.89|1442.79|1456.05|1438.95|316
1647838200000|2022-03-21 04:50:00|1459.3|1442.2|1458.67|1441.57|1460.15|1443.05|1458.42|1441.32|321
1647838500000|2022-03-21 04:55:00|1458.6|1441.5|1457.19|1440.09|1459.48|1442.38|1457.04|1439.94|198
1647838800000|2022-03-21 05:00:00|1457.34|1440.24|1457|1439.9|1458.09|1440.99|1456.16|1439.06|187
1647839100000|2022-03-21 05:05:00|1457.19|1440.09|1459.02|1441.92|1459.32|1442.22|1457.03|1439.93|122
1647839400000|2022-03-21 05:10:00|1459.01|1441.91|1459.39|1442.29|1460.41|1443.31|1458.05|1440.95|238
1647839700000|2022-03-21 05:15:00|1459.38|1442.28|1458.69|1441.59|1460.41|1443.31|1458.45|1441.35|340
1647840000000|2022-03-21 05:20:00|1458.61|1441.51|1460.85|1443.75|1460.98|1443.88|1458.41|1441.31|405
1647840300000|2022-03-21 05:25:00|1460.84|1443.74|1462.5|1445.4|1462.86|1445.76|1459.58|1442.48|187
1647840600000|2022-03-21 05:30:00|1462.54|1445.44|1462.39|1445.29|1463.05|1445.95|1461.43|1444.33|305
1647840900000|2022-03-21 05:35:00|1462.36|1445.26|1465.05|1447.95|1465.22|1448.12|1462.1|1445|266
1647841200000|2022-03-21 05:40:00|1465.07|1447.97|1466.37|1449.27|1468.25|1451.15|1464.71|1447.61|196
1647841500000|2022-03-21 05:45:00|1466.52|1449.42|1467.93|1450.83|1468.53|1451.43|1466.37|1449.27|255
1647841800000|2022-03-21 05:50:00|1467.96|1450.86|1469.91|1452.81|1470.06|1452.96|1467.88|1450.78|208
1647842100000|2022-03-21 05:55:00|1469.93|1452.83|1472.61|1455.51|1472.84|1455.74|1469.83|1452.73|176
1647842400000|2022-03-21 06:00:00|1472.51|1455.41|1474.1|1457|1474.13|1457.03|1472.25|1455.15|183
1647842700000|2022-03-21 06:05:00|1474.14|1457.04|1477.37|1460.27|1478.05|1460.95|1474.02|1456.92|304
1647843000000|2022-03-21 06:10:00|1477.42|1460.32|1477.84|1460.74|1480.19|1463.09|1476.51|1459.41|286
1647843300000|2022-03-21 06:15:00|1477.9|1460.8|1480.38|1463.28|1480.58|1463.48|1477.9|1460.8|307
1647843600000|2022-03-21 06:20:00|1480.39|1463.29|1479.45|1462.35|1481.16|1464.06|1477.27|1460.17|326
1647843900000|2022-03-21 06:25:00|1479.34|1462.24|1477.47|1460.37|1479.34|1462.24|1476.2|1459.1|386
1647844200000|2022-03-21 06:30:00|1477.53|1460.43|1480.82|1463.72|1480.83|1463.73|1475.61|1458.51|454
1647844500000|2022-03-21 06:35:00|1480.84|1463.74|1485.02|1467.92|1485.05|1467.95|1480.39|1463.29|229
1647844800000|2022-03-21 06:40:00|1484.98|1467.88|1488.21|1471.11|1488.56|1471.46|1483.78|1466.68|289
1647845100000|2022-03-21 06:45:00|1488.18|1471.08|1486.31|1469.21|1488.97|1471.87|1486.08|1468.98|326
1647845400000|2022-03-21 06:50:00|1486.3|1469.2|1484.09|1466.99|1486.46|1469.36|1483.43|1466.33|318
1647845700000|2022-03-21 06:55:00|1484.14|1467.04|1483.2|1466.1|1485.96|1468.86|1482.42|1465.32|334
1647846000000|2022-03-21 07:00:00|1483.14|1466.04|1484.65|1467.55|1485.42|1468.32|1482.26|1465.16|453
1647846300000|2022-03-21 07:05:00|1484.49|1467.39|1487.17|1470.07|1487.37|1470.27|1483.32|1466.22|387
1647846600000|2022-03-21 07:10:00|1487.23|1470.13|1493.51|1476.41|1494.08|1476.98|1487.17|1470.07|395
1647846900000|2022-03-21 07:15:00|1493.56|1476.46|1491.09|1473.99|1493.62|1476.52|1491.09|1473.99|306
1647847200000|2022-03-21 07:20:00|1491.1|1474|1490.77|1473.67|1491.71|1474.61|1490.16|1473.06|301
1647847500000|2022-03-21 07:25:00|1490.93|1473.83|1491.43|1474.33|1492.69|1475.59|1490.19|1473.09|414
1647847800000|2022-03-21 07:30:00|1491.45|1474.35|1493.12|1476.02|1493.54|1476.44|1490.59|1473.49|472
1647848100000|2022-03-21 07:35:00|1493.05|1475.95|1495.22|1478.12|1498.24|1481.14|1493.05|1475.95|346
1647848400000|2022-03-21 07:40:00|1495.21|1478.11|1498.87|1481.77|1499.35|1482.25|1494.33|1477.23|279
1647848700000|2022-03-21 07:45:00|1498.44|1481.34|1501.83|1484.73|1501.83|1484.73|1497.34|1480.24|546
1647849000000|2022-03-21 07:50:00|1501.85|1484.75|1502.42|1485.32|1503.44|1486.34|1501.18|1484.08|401
1647849300000|2022-03-21 07:55:00|1502.43|1485.33|1504.8|1487.7|1506.11|1489.01|1501.92|1484.82|327
1647849600000|2022-03-21 08:00:00|1504.39|1487.29|1507.29|1490.19|1507.47|1490.37|1504.26|1487.16|401
1647849900000|2022-03-21 08:05:00|1507.47|1490.37|1504.63|1487.53|1507.89|1490.79|1504.38|1487.28|506
1647850200000|2022-03-21 08:10:00|1504.51|1487.41|1505.54|1488.44|1505.65|1488.55|1503.31|1486.21|370
1647850500000|2022-03-21 08:15:00|1505.58|1488.48|1508.05|1490.95|1508.05|1490.95|1505.46|1488.36|70
1647850800000|2022-03-21 08:20:00|1508.47|1491.37|1507.69|1490.59|1508.77|1491.67|1507.21|1490.11|73
1647851100000|2022-03-21 08:25:00|1507.61|1490.51|1509.49|1492.39|1509.5|1492.4|1507.61|1490.51|19
1647851400000|2022-03-21 08:30:00|1509.46|1492.36|1507.03|1489.93|1509.5|1492.4|1506.53|1489.43|65
1647851700000|2022-03-21 08:35:00|1507.05|1489.95|1508.27|1491.17|1508.27|1491.17|1506.11|1489.01|27
1647852000000|2022-03-21 08:40:00|1508.23|1491.13|1506.82|1489.72|1508.23|1491.13|1505.33|1488.23|340
1647852300000|2022-03-21 08:45:00|1506.77|1489.67|1507.21|1490.11|1508.89|1491.79|1505.58|1488.48|382
1647852600000|2022-03-21 08:50:00|1507.2|1490.1|1505.24|1488.14|1507.63|1490.53|1504.77|1487.67|471
1647852900000|2022-03-21 08:55:00|1505.26|1488.16|1503.98|1486.88|1505.73|1488.63|1503.79|1486.69|361
1647853200000|2022-03-21 09:00:00|1503.97|1486.87|1505.11|1488.01|1505.72|1488.62|1503.85|1486.75|304
1647853500000|2022-03-21 09:05:00|1505.17|1488.07|1498.84|1481.74|1505.17|1488.07|1498.73|1481.63|528
1647853800000|2022-03-21 09:10:00|1498.79|1481.69|1499.79|1482.69|1500.89|1483.79|1498.71|1481.61|403
1647854100000|2022-03-21 09:15:00|1499.82|1482.72|1502.56|1485.46|1503.9|1486.8|1499.56|1482.46|357
1647854400000|2022-03-21 09:20:00|1502.65|1485.55|1506.42|1489.32|1507.6|1490.5|1502.17|1485.07|357
1647854700000|2022-03-21 09:25:00|1506.48|1489.38|1508.54|1491.44|1509.23|1492.13|1506.48|1489.38|197
1647855000000|2022-03-21 09:30:00|1508.57|1491.47|1516.48|1499.38|1516.48|1499.38|1508.24|1491.14|247
1647855300000|2022-03-21 09:35:00|1516.61|1499.51|1519.27|1502.17|1521.05|1503.95|1514.9|1497.8|374
1647855600000|2022-03-21 09:40:00|1519.37|1502.27|1515.91|1498.81|1520|1502.9|1515.29|1498.19|468
1647855900000|2022-03-21 09:45:00|1515.81|1498.71|1515.35|1498.25|1517.22|1500.12|1513.05|1495.95|436
1647856200000|2022-03-21 09:50:00|1515.37|1498.27|1513.29|1496.19|1515.63|1498.53|1513.05|1495.95|414
1647856500000|2022-03-21 09:55:00|1513.35|1496.25|1519.87|1502.77|1520.56|1503.46|1513.03|1495.93|407
1647856800000|2022-03-21 10:00:00|1519.86|1502.76|1520.63|1503.53|1523.8|1506.7|1518.78|1501.68|535
1647857100000|2022-03-21 10:05:00|1520.6|1503.5|1524.3|1507.2|1524.3|1507.2|1520.53|1503.43|487
1647857400000|2022-03-21 10:10:00|1524.36|1507.26|1527.03|1509.93|1527.18|1510.08|1524.3|1507.2|462
1647857700000|2022-03-21 10:15:00|1527.06|1509.96|1526.16|1509.06|1527.11|1510.01|1525.36|1508.26|396
1647858000000|2022-03-21 10:20:00|1525.59|1508.49|1521.34|1504.24|1526.41|1509.31|1520.74|1503.64|510
1647858300000|2022-03-21 10:25:00|1522.07|1504.97|1524.14|1507.04|1525.16|1508.06|1520.96|1503.86|386
1647858600000|2022-03-21 10:30:00|1524.11|1507.01|1516.47|1499.37|1524.15|1507.05|1516.26|1499.16|489
1647858900000|2022-03-21 10:35:00|1516.97|1499.87|1517.21|1500.11|1518.49|1501.39|1516.12|1499.02|222
1647859200000|2022-03-21 10:40:00|1517.28|1500.18|1517.12|1500.02|1518.51|1501.41|1516.8|1499.7|287
1647859500000|2022-03-21 10:45:00|1517.2|1500.1|1519.17|1502.07|1521.92|1504.82|1517.03|1499.93|374
1647859800000|2022-03-21 10:50:00|1519.24|1502.14|1521.04|1503.94|1522.29|1505.19|1518.66|1501.56|278
1647860100000|2022-03-21 10:55:00|1521.03|1503.93|1521.49|1504.39|1523.97|1506.87|1520.69|1503.59|400
1647860400000|2022-03-21 11:00:00|1521.5|1504.4|1524.87|1507.77|1525.66|1508.56|1521.42|1504.32|392
1647860700000|2022-03-21 11:05:00|1524.94|1507.84|1523.54|1506.44|1525.72|1508.62|1522.69|1505.59|319
1647861000000|2022-03-21 11:10:00|1523.53|1506.43|1525.06|1507.96|1525.2|1508.1|1522.47|1505.37|262
1647861300000|2022-03-21 11:15:00|1525.04|1507.94|1526.98|1509.88|1527.3|1510.2|1523.06|1505.96|440
1647861600000|2022-03-21 11:20:00|1526.92|1509.82|1526.21|1509.11|1527.4|1510.3|1524.18|1507.08|413
1647861900000|2022-03-21 11:25:00|1526.41|1509.31|1522.97|1505.87|1526.96|1509.86|1522.97|1505.87|571
1647862200000|2022-03-21 11:30:00|1522.96|1505.86|1521.48|1504.38|1523.03|1505.93|1520.51|1503.41|505
1647862500000|2022-03-21 11:35:00|1521.41|1504.31|1519.79|1502.69|1521.41|1504.31|1519.18|1502.08|410
1647862800000|2022-03-21 11:40:00|1519.82|1502.72|1521.07|1503.97|1521.79|1504.69|1519.47|1502.37|264
1647863100000|2022-03-21 11:45:00|1521.08|1503.98|1519.54|1502.44|1521.68|1504.58|1519.5|1502.4|264
1647863400000|2022-03-21 11:50:00|1519.6|1502.5|1519.85|1502.75|1520.74|1503.64|1519.25|1502.15|300
1647863700000|2022-03-21 11:55:00|1519.77|1502.67|1517.19|1500.09|1519.95|1502.85|1515.8|1498.7|427
1647864000000|2022-03-21 12:00:00|1517.25|1500.15|1518.29|1501.19|1520.55|1503.45|1517.11|1500.01|536
1647864300000|2022-03-21 12:05:00|1518.36|1501.26|1518.59|1501.49|1523.88|1506.78|1518|1500.9|441
1647864600000|2022-03-21 12:10:00|1518.4|1501.3|1517.61|1500.51|1521.2|1504.1|1516.8|1499.7|428
1647864900000|2022-03-21 12:15:00|1517.6|1500.5|1517.37|1500.27|1519.71|1502.61|1516.41|1499.31|462
1647865200000|2022-03-21 12:20:00|1517.86|1500.76|1515.45|1498.35|1518.27|1501.17|1514.57|1497.47|415
1647865500000|2022-03-21 12:25:00|1515.44|1498.34|1518.19|1501.09|1518.53|1501.43|1515.05|1497.95|472
1647865800000|2022-03-21 12:30:00|1518.11|1501.01|1516.31|1499.21|1518.29|1501.19|1515.25|1498.15|494
1647866100000|2022-03-21 12:35:00|1516.24|1499.14|1513.4|1496.3|1518.69|1501.59|1513.36|1496.26|401
1647866400000|2022-03-21 12:40:00|1513.32|1496.22|1503.9|1486.8|1513.32|1496.22|1503.05|1485.95|679
1647866700000|2022-03-21 12:45:00|1503.92|1486.82|1503.75|1486.65|1508.71|1491.61|1502.51|1485.41|487
1647867000000|2022-03-21 12:50:00|1503.78|1486.68|1511|1493.9|1511.01|1493.91|1503.78|1486.68|380
1647867300000|2022-03-21 12:55:00|1511.01|1493.91|1513.69|1496.59|1516.05|1498.95|1510.19|1493.09|437
1647867600000|2022-03-21 13:00:00|1513.67|1496.57|1516.05|1498.95|1516.41|1499.31|1513.38|1496.28|499
1647867900000|2022-03-21 13:05:00|1516.14|1499.04|1519.04|1501.94|1519.29|1502.19|1515.32|1498.22|495
1647868200000|2022-03-21 13:10:00|1519.05|1501.95|1523.93|1506.83|1524.22|1507.12|1517.79|1500.69|259
1647868500000|2022-03-21 13:15:00|1524.01|1506.91|1531.98|1514.88|1532.08|1514.98|1523.43|1506.33|378
1647868800000|2022-03-21 13:20:00|1531.99|1514.89|1527.33|1510.23|1532.51|1515.41|1525.67|1508.57|453
1647869100000|2022-03-21 13:25:00|1527.3|1510.2|1524.04|1506.94|1527.46|1510.36|1523.32|1506.22|350
1647869400000|2022-03-21 13:30:00|1523.81|1506.71|1526.94|1509.84|1527.06|1509.96|1522.51|1505.41|657
1647869700000|2022-03-21 13:35:00|1526.95|1509.85|1532.87|1515.77|1533.31|1516.21|1525.81|1508.71|418
1647870000000|2022-03-21 13:40:00|1532.64|1515.54|1532.21|1515.11|1535.77|1518.67|1530.36|1513.26|485
1647870300000|2022-03-21 13:45:00|1532.23|1515.13|1528.17|1511.07|1533.16|1516.06|1528.16|1511.06|640
1647870600000|2022-03-21 13:50:00|1528.16|1511.06|1520.61|1503.51|1529.72|1512.62|1520.41|1503.31|495
1647870900000|2022-03-21 13:55:00|1520.64|1503.54|1519.12|1502.02|1522.53|1505.43|1517.89|1500.79|626
1647871200000|2022-03-21 14:00:00|1519.22|1502.12|1519.85|1502.75|1523.12|1506.02|1515.5|1498.4|552
1647871500000|2022-03-21 14:05:00|1519.93|1502.83|1513.39|1496.29|1522.12|1505.02|1511.83|1494.73|636
1647871800000|2022-03-21 14:10:00|1513.42|1496.32|1512.88|1495.78|1513.93|1496.83|1511.36|1494.26|446
1647872100000|2022-03-21 14:15:00|1512.29|1495.19|1514.43|1497.33|1517.12|1500.02|1511.02|1493.92|524
1647872400000|2022-03-21 14:20:00|1514.88|1497.78|1509.67|1492.57|1514.88|1497.78|1504.73|1487.63|680
1647872700000|2022-03-21 14:25:00|1509.51|1492.41|1508.98|1491.88|1512.24|1495.14|1507.01|1489.91|615
1647873000000|2022-03-21 14:30:00|1509.13|1492.03|1505.97|1488.87|1512.92|1495.82|1505.97|1488.87|578
1647873300000|2022-03-21 14:35:00|1506|1488.9|1513.09|1495.99|1513.12|1496.02|1505.37|1488.27|539
1647873600000|2022-03-21 14:40:00|1513.1|1496|1507.78|1490.68|1513.56|1496.46|1505.42|1488.32|635
1647873900000|2022-03-21 14:45:00|1507.64|1490.54|1508.82|1491.72|1510.35|1493.25|1506.05|1488.95|470
1647874200000|2022-03-21 14:50:00|1508.85|1491.75|1511.19|1494.09|1511.66|1494.56|1508.75|1491.65|453
1647874500000|2022-03-21 14:55:00|1511.1|1494|1517.02|1499.92|1517.05|1499.95|1510.41|1493.31|581
1647874800000|2022-03-21 15:00:00|1516.9|1499.8|1512.06|1494.96|1520.27|1503.17|1512.06|1494.96|574
1647875100000|2022-03-21 15:05:00|1512.28|1495.18|1509.53|1492.43|1512.75|1495.65|1508.48|1491.38|415
1647875400000|2022-03-21 15:10:00|1509.61|1492.51|1514.24|1497.14|1514.4|1497.3|1509.42|1492.32|669
1647875700000|2022-03-21 15:15:00|1514.25|1497.15|1516.46|1499.36|1518.18|1501.08|1513.31|1496.21|469
1647876000000|2022-03-21 15:20:00|1516.31|1499.21|1518.25|1501.15|1519.3|1502.2|1514.51|1497.41|436
1647876300000|2022-03-21 15:25:00|1518.21|1501.11|1515.87|1498.77|1519.52|1502.42|1515.29|1498.19|500
1647876600000|2022-03-21 15:30:00|1515.85|1498.75|1518.2|1501.1|1518.34|1501.24|1514.27|1497.17|399
1647876900000|2022-03-21 15:35:00|1518.05|1500.95|1521.01|1503.91|1521.83|1504.73|1516.77|1499.67|532
1647877200000|2022-03-21 15:40:00|1520.92|1503.82|1515.79|1498.69|1520.92|1503.82|1515.47|1498.37|400
1647877500000|2022-03-21 15:45:00|1515.82|1498.72|1512.89|1495.79|1516.07|1498.97|1512.19|1495.09|400
1647877800000|2022-03-21 15:50:00|1512.94|1495.84|1514.75|1497.65|1515.82|1498.72|1509.45|1492.35|414
1647878100000|2022-03-21 15:55:00|1514.69|1497.59|1515.04|1497.94|1516.86|1499.76|1512.48|1495.38|593
1647878400000|2022-03-21 16:00:00|1514.94|1497.84|1513.73|1496.63|1516.06|1498.96|1511.72|1494.62|732
1647878700000|2022-03-21 16:05:00|1513.74|1496.64|1514.84|1497.74|1515.46|1498.36|1509.75|1492.65|654
1647879000000|2022-03-21 16:10:00|1514.82|1497.72|1512.64|1495.54|1514.85|1497.75|1512.48|1495.38|496
1647879300000|2022-03-21 16:15:00|1512.57|1495.47|1508.29|1491.19|1512.83|1495.73|1507.69|1490.59|399
1647879600000|2022-03-21 16:20:00|1508.28|1491.18|1511.17|1494.07|1512.79|1495.69|1508.17|1491.07|368
1647879900000|2022-03-21 16:25:00|1511.22|1494.12|1510.33|1493.23|1512.8|1495.7|1508.82|1491.72|486
1647880200000|2022-03-21 16:30:00|1510.31|1493.21|1503.48|1486.38|1510.34|1493.24|1501.96|1484.86|607
1647880500000|2022-03-21 16:35:00|1503.45|1486.35|1501.13|1484.03|1503.48|1486.38|1498.43|1481.33|430
1647880800000|2022-03-21 16:40:00|1501.18|1484.08|1503.14|1486.04|1503.54|1486.44|1500.87|1483.77|485
1647881100000|2022-03-21 16:45:00|1503.18|1486.08|1498.58|1481.48|1503.18|1486.08|1495.56|1478.46|616
1647881400000|2022-03-21 16:50:00|1498.52|1481.42|1491.79|1474.69|1498.52|1481.42|1490.46|1473.36|429
1647881700000|2022-03-21 16:55:00|1491.7|1474.6|1489.05|1471.95|1494.96|1477.86|1488.15|1471.05|430
1647882000000|2022-03-21 17:00:00|1488.65|1471.55|1488.68|1471.58|1491.82|1474.72|1487.55|1470.45|387
1647882300000|2022-03-21 17:05:00|1488.59|1471.49|1489.58|1472.48|1491.39|1474.29|1487.38|1470.28|484
1647882600000|2022-03-21 17:10:00|1489.62|1472.52|1487.97|1470.87|1490.45|1473.35|1487.4|1470.3|316
1647882900000|2022-03-21 17:15:00|1487.96|1470.86|1484.12|1467.02|1488.07|1470.97|1482.66|1465.56|312
1647883200000|2022-03-21 17:20:00|1484.17|1467.07|1484.97|1467.87|1486.6|1469.5|1482.9|1465.8|555
1647883500000|2022-03-21 17:25:00|1485|1467.9|1488.05|1470.95|1488.05|1470.95|1484.1|1467|462
1647883800000|2022-03-21 17:30:00|1488.42|1471.32|1490.05|1472.95|1491.8|1474.7|1487.34|1470.24|366
1647884100000|2022-03-21 17:35:00|1490.06|1472.96|1489.33|1472.23|1490.47|1473.37|1487.47|1470.37|372
1647884400000|2022-03-21 17:40:00|1489.29|1472.19|1484.15|1467.05|1489.29|1472.19|1482.28|1465.18|463
1647884700000|2022-03-21 17:45:00|1484.25|1467.15|1484.96|1467.86|1486.93|1469.83|1480.21|1463.11|362
1647885000000|2022-03-21 17:50:00|1484.88|1467.78|1485.04|1467.94|1486.78|1469.68|1484.09|1466.99|415
1647885300000|2022-03-21 17:55:00|1485.05|1467.95|1487.07|1469.97|1487.12|1470.02|1483.22|1466.12|451
1647885600000|2022-03-21 18:00:00|1487.09|1469.99|1486.6|1469.5|1489.09|1471.99|1484.07|1466.97|536
1647885900000|2022-03-21 18:05:00|1486.56|1469.46|1486.52|1469.42|1487.25|1470.15|1485.74|1468.64|251
1647886200000|2022-03-21 18:10:00|1486.13|1469.03|1483.77|1466.67|1486.13|1469.03|1481.33|1464.23|230
1647886500000|2022-03-21 18:15:00|1484.05|1466.95|1483.09|1465.99|1484.1|1467|1481.26|1464.16|331
1647886800000|2022-03-21 18:20:00|1483.04|1465.94|1484.68|1467.58|1486.33|1469.23|1482.5|1465.4|395
1647887100000|2022-03-21 18:25:00|1485.08|1467.98|1487.28|1470.18|1488.31|1471.21|1484.12|1467.02|517
1647887400000|2022-03-21 18:30:00|1487.1|1470|1489.29|1472.19|1490.57|1473.47|1486.73|1469.63|358
1647887700000|2022-03-21 18:35:00|1489.3|1472.2|1489.32|1472.22|1490.84|1473.74|1487.59|1470.49|252
1647888000000|2022-03-21 18:40:00|1489.34|1472.24|1487.11|1470.01|1491.92|1474.82|1486.87|1469.77|341
1647888300000|2022-03-21 18:45:00|1487.67|1470.57|1489.07|1471.97|1489.63|1472.53|1487.55|1470.45|281
1647888600000|2022-03-21 18:50:00|1488.66|1471.56|1490.16|1473.06|1492.02|1474.92|1488.42|1471.32|292
1647888900000|2022-03-21 18:55:00|1490.15|1473.05|1489.25|1472.15|1490.6|1473.5|1488.94|1471.84|388
1647889200000|2022-03-21 19:00:00|1489.08|1471.98|1490.59|1473.49|1490.89|1473.79|1488.67|1471.57|412
1647889500000|2022-03-21 19:05:00|1490.83|1473.73|1489.36|1472.26|1491.63|1474.53|1488.98|1471.88|354
1647889800000|2022-03-21 19:10:00|1489.49|1472.39|1490.19|1473.09|1490.44|1473.34|1487.59|1470.49|372
1647890100000|2022-03-21 19:15:00|1490.32|1473.22|1487.71|1470.61|1491.06|1473.96|1487.43|1470.33|349
1647890400000|2022-03-21 19:20:00|1488.13|1471.03|1489.61|1472.51|1490.3|1473.2|1487.61|1470.51|453
1647890700000|2022-03-21 19:25:00|1489.71|1472.61|1490.36|1473.26|1490.46|1473.36|1489.07|1471.97|400
1647891000000|2022-03-21 19:30:00|1490.26|1473.16|1492.23|1475.13|1492.52|1475.42|1489.12|1472.02|500
1647891300000|2022-03-21 19:35:00|1492.16|1475.06|1492.62|1475.52|1493.05|1475.95|1491.01|1473.91|431
1647891600000|2022-03-21 19:40:00|1492.61|1475.51|1492.62|1475.52|1493.04|1475.94|1491.34|1474.24|432
1647891900000|2022-03-21 19:45:00|1492.61|1475.51|1490.82|1473.72|1493.41|1476.31|1490.52|1473.42|396
1647892200000|2022-03-21 19:50:00|1490.83|1473.73|1493.13|1476.03|1494.02|1476.92|1490.58|1473.48|417
1647892500000|2022-03-21 19:55:00|1493.14|1476.04|1495.29|1478.19|1495.57|1478.47|1493.12|1476.02|406
1647892800000|2022-03-21 20:00:00|1495.16|1478.06|1497.1|1480|1497.36|1480.26|1494.29|1477.19|191
1647893100000|2022-03-21 20:05:00|1497.05|1479.95|1494.76|1477.66|1497.13|1480.03|1494.72|1477.62|291
1647893400000|2022-03-21 20:10:00|1494.75|1477.65|1494.76|1477.66|1495.34|1478.24|1494.04|1476.94|276
1647893700000|2022-03-21 20:15:00|1494.75|1477.65|1494.36|1477.26|1495.64|1478.54|1493.45|1476.35|364
1647894000000|2022-03-21 20:20:00|1494.34|1477.24|1494.2|1477.1|1495.45|1478.35|1493.55|1476.45|163
1647894300000|2022-03-21 20:25:00|1494.19|1477.09|1493.69|1476.59|1494.2|1477.1|1493.2|1476.1|216
1647894600000|2022-03-21 20:30:00|1493.66|1476.56|1494.31|1477.21|1494.55|1477.45|1492.74|1475.64|199
1647894900000|2022-03-21 20:35:00|1494.23|1477.13|1494.31|1477.21|1495.38|1478.28|1493.55|1476.45|348
1647895200000|2022-03-21 20:40:00|1494.3|1477.2|1496.12|1479.02|1496.64|1479.54|1494.24|1477.14|314
1647895500000|2022-03-21 20:45:00|1496.09|1478.99|1496.94|1479.84|1497|1479.9|1496|1478.9|269
1647895800000|2022-03-21 20:50:00|1496.92|1479.82|1500.05|1482.95|1500.23|1483.13|1496.69|1479.59|235
1647896100000|2022-03-21 20:55:00|1500.12|1483.02|1495.96|1478.86|1500.12|1483.02|1495.73|1478.63|200
1647896400000|2022-03-21 21:00:00|1496.02|1478.92|1492.91|1475.81|1496.02|1478.92|1491.61|1474.51|199
1647896700000|2022-03-21 21:05:00|1492.94|1475.84|1493.42|1476.32|1494.29|1477.19|1492.94|1475.84|198
1647897000000|2022-03-21 21:10:00|1493.19|1476.09|1492.36|1475.26|1493.26|1476.16|1491.33|1474.23|205
1647897300000|2022-03-21 21:15:00|1492.41|1475.31|1495.4|1478.3|1495.82|1478.72|1492.41|1475.31|210
1647897600000|2022-03-21 21:20:00|1495.37|1478.27|1497.25|1480.15|1497.26|1480.16|1495.17|1478.07|184
1647897900000|2022-03-21 21:25:00|1497.4|1480.3|1498.5|1481.4|1498.5|1481.4|1497.21|1480.11|109
1647898200000|2022-03-21 21:30:00|1498.05|1480.95|1499.01|1481.91|1499.46|1482.36|1497.9|1480.8|87
1647898500000|2022-03-21 21:35:00|1499.05|1481.95|1503.23|1486.13|1503.31|1486.21|1499.05|1481.95|108
1647898800000|2022-03-21 21:40:00|1503.24|1486.14|1502.5|1485.4|1503.69|1486.59|1502.5|1485.4|153
1647899100000|2022-03-21 21:45:00|1502.6|1485.5|1500.53|1483.43|1503.6|1486.5|1499.71|1482.61|233
1647899400000|2022-03-21 21:50:00|1500.43|1483.33|1504.51|1487.41|1506.95|1489.85|1500.43|1483.33|248
1647899700000|2022-03-21 21:55:00|1504.57|1487.47|1505.21|1488.11|1505.7|1488.6|1504.04|1486.94|188
1647900000000|2022-03-21 22:00:00|1505.22|1488.12|1508.02|1490.92|1508.05|1490.95|1505.05|1487.95|271
1647900300000|2022-03-21 22:05:00|1507.93|1490.83|1507.14|1490.04|1509.17|1492.07|1506.6|1489.5|121
1647900600000|2022-03-21 22:10:00|1507.06|1489.96|1506.49|1489.39|1507.64|1490.54|1505.59|1488.49|337
1647900900000|2022-03-21 22:15:00|1506.42|1489.32|1503.08|1485.98|1506.42|1489.32|1501.6|1484.5|201
1647901200000|2022-03-21 22:20:00|1502.99|1485.89|1501.55|1484.45|1503.14|1486.04|1500.91|1483.81|230
1647901500000|2022-03-21 22:25:00|1501.62|1484.52|1505.73|1488.63|1505.92|1488.82|1501.55|1484.45|226
1647901800000|2022-03-21 22:30:00|1505.41|1488.31|1502.24|1485.14|1505.41|1488.31|1500.62|1483.52|312
1647902100000|2022-03-21 22:35:00|1502.07|1484.97|1502.09|1484.99|1503.18|1486.08|1501.17|1484.07|293
1647902400000|2022-03-21 22:40:00|1502.1|1485|1503.07|1485.97|1503.07|1485.97|1501.33|1484.23|284
1647902700000|2022-03-21 22:45:00|1502.95|1485.85|1504.05|1486.95|1505.5|1488.4|1502.42|1485.32|315
1647903000000|2022-03-21 22:50:00|1504.02|1486.92|1502.4|1485.3|1504.55|1487.45|1501.89|1484.79|327
1647903300000|2022-03-21 22:55:00|1502.18|1485.08|1502.06|1484.96|1505.14|1488.04|1501.22|1484.12|377
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1511.05|1493.95|1511.05|1493.95|1501.95|1484.85|394
1647903900000|2022-03-21 23:05:00|1511.01|1493.91|1511.23|1494.13|1513.05|1495.95|1510.09|1492.99|227
1647904200000|2022-03-21 23:10:00|1511.2|1494.1|1510.22|1493.12|1511.24|1494.14|1508.49|1491.39|311
1647904500000|2022-03-21 23:15:00|1510.21|1493.11|1508.48|1491.38|1511.65|1494.55|1508.03|1490.93|391
1647904800000|2022-03-21 23:20:00|1508.45|1491.35|1506.05|1488.95|1508.45|1491.35|1505.25|1488.15|321
1647905100000|2022-03-21 23:25:00|1506.01|1488.91|1502.34|1485.24|1506.67|1489.57|1501.24|1484.14|446
1647905400000|2022-03-21 23:30:00|1502.25|1485.15|1504.96|1487.86|1507.18|1490.08|1501.24|1484.14|364
1647905700000|2022-03-21 23:35:00|1505.03|1487.93|1508.38|1491.28|1508.79|1491.69|1504.36|1487.26|261
1647906000000|2022-03-21 23:40:00|1508.29|1491.19|1506.17|1489.07|1509.52|1492.42|1505.63|1488.53|307
1647906300000|2022-03-21 23:45:00|1506.18|1489.08|1509.99|1492.89|1510.89|1493.79|1506.18|1489.08|326
1647906600000|2022-03-21 23:50:00|1510.04|1492.94|1511.49|1494.39|1513.13|1496.03|1509.06|1491.96|383
1647906900000|2022-03-21 23:55:00|1511.42|1494.32|1507.96|1490.86|1511.48|1494.38|1507.44|1490.34|324
1647907200000|2022-03-22 00:00:00|1507.87|1490.77|1507.69|1490.59|1511.04|1493.94|1507.23|1490.13|473
1647907500000|2022-03-22 00:05:00|1507.61|1490.51|1515.05|1497.95|1515.24|1498.14|1507.41|1490.31|449
1647907800000|2022-03-22 00:10:00|1515.13|1498.03|1511.3|1494.2|1515.13|1498.03|1511.07|1493.97|372
1647908100000|2022-03-22 00:15:00|1511.23|1494.13|1516.01|1498.91|1516.05|1498.95|1511.05|1493.95|326
1647908400000|2022-03-22 00:20:00|1515.79|1498.69|1517.05|1499.95|1519.67|1502.57|1515.74|1498.64|319
1647908700000|2022-03-22 00:25:00|1516.92|1499.82|1513.93|1496.83|1518.18|1501.08|1513.46|1496.36|431
1647909000000|2022-03-22 00:30:00|1513.89|1496.79|1513.26|1496.16|1513.95|1496.85|1508.18|1491.08|396
1647909300000|2022-03-22 00:35:00|1513.24|1496.14|1513.17|1496.07|1513.45|1496.35|1510.45|1493.35|284
1647909600000|2022-03-22 00:40:00|1513.05|1495.95|1517.23|1500.13|1517.62|1500.52|1513.05|1495.95|288
1647909900000|2022-03-22 00:45:00|1517.22|1500.12|1517.43|1500.33|1520|1502.9|1516.32|1499.22|190
1647910200000|2022-03-22 00:50:00|1517.49|1500.39|1521.94|1504.84|1521.94|1504.84|1517.44|1500.34|236
1647910500000|2022-03-22 00:55:00|1521.98|1504.88|1521.68|1504.58|1523.08|1505.98|1521.17|1504.07|294
1647910800000|2022-03-22 01:00:00|1521.86|1504.76|1523.21|1506.11|1523.34|1506.24|1521.68|1504.58|292
1647911100000|2022-03-22 01:05:00|1523.32|1506.22|1521.6|1504.5|1526.01|1508.91|1520.74|1503.64|464
1647911400000|2022-03-22 01:10:00|1521.63|1504.53|1522.48|1505.38|1523.55|1506.45|1520.47|1503.37|324
1647911700000|2022-03-22 01:15:00|1522.61|1505.51|1522.96|1505.86|1524.31|1507.21|1522.61|1505.51|281
1647912000000|2022-03-22 01:20:00|1522.87|1505.77|1520.54|1503.44|1522.87|1505.77|1518.92|1501.82|389
1647912300000|2022-03-22 01:25:00|1520.6|1503.5|1516.29|1499.19|1520.63|1503.53|1516.07|1498.97|369
1647912600000|2022-03-22 01:30:00|1516.07|1498.97|1517.78|1500.68|1518.49|1501.39|1515.31|1498.21|243
1647912900000|2022-03-22 01:35:00|1517.73|1500.63|1518.36|1501.26|1518.66|1501.56|1515.48|1498.38|294
1647913200000|2022-03-22 01:40:00|1518.34|1501.24|1515.22|1498.12|1518.72|1501.62|1515.05|1497.95|324
1647913500000|2022-03-22 01:45:00|1515.67|1498.57|1517.18|1500.08|1517.43|1500.33|1513.5|1496.4|380
1647913800000|2022-03-22 01:50:00|1517.19|1500.09|1516.29|1499.19|1517.25|1500.15|1515.05|1497.95|384
1647914100000|2022-03-22 01:55:00|1516.24|1499.14|1516.97|1499.87|1517.01|1499.91|1514.56|1497.46|343
1647914400000|2022-03-22 02:00:00|1517.02|1499.92|1535.36|1518.26|1536.47|1519.37|1515.11|1498.01|562
1647914700000|2022-03-22 02:05:00|1535.34|1518.24|1529.45|1512.35|1535.44|1518.34|1522.83|1505.73|563
1647915000000|2022-03-22 02:10:00|1529.49|1512.39|1534.47|1517.37|1535.22|1518.12|1528.8|1511.7|543
1647915300000|2022-03-22 02:15:00|1534.51|1517.41|1533.15|1516.05|1536.39|1519.29|1531.97|1514.87|495
1647915600000|2022-03-22 02:20:00|1533.12|1516.02|1540.09|1522.99|1542.94|1525.84|1533.11|1516.01|538
1647915900000|2022-03-22 02:25:00|1540.05|1522.95|1545.33|1528.23|1545.82|1528.72|1539.3|1522.2|534
1647916200000|2022-03-22 02:30:00|1545.35|1528.25|1547.1|1530|1549.16|1532.06|1544.41|1527.31|527
1647916500000|2022-03-22 02:35:00|1547.18|1530.08|1546.24|1529.14|1547.35|1530.25|1542.73|1525.63|529
1647916800000|2022-03-22 02:40:00|1546.32|1529.22|1547.8|1530.7|1549|1531.9|1543.55|1526.45|578
1647917100000|2022-03-22 02:45:00|1547.88|1530.78|1550.24|1533.14|1550.76|1533.66|1546.13|1529.03|618
1647917400000|2022-03-22 02:50:00|1550.2|1533.1|1553.15|1536.05|1555.05|1537.95|1549.33|1532.23|414
1647917700000|2022-03-22 02:55:00|1553.69|1536.59|1551.23|1534.13|1554.15|1537.05|1551.01|1533.91|485
1647918000000|2022-03-22 03:00:00|1551.22|1534.12|1557.05|1539.95|1557.87|1540.77|1551.22|1534.12|508
1647918300000|2022-03-22 03:05:00|1557.1|1540|1557.93|1540.83|1558.63|1541.53|1555.83|1538.73|477
1647918600000|2022-03-22 03:10:00|1557.9|1540.8|1555.27|1538.17|1557.9|1540.8|1554.57|1537.47|583
1647918900000|2022-03-22 03:15:00|1555.46|1538.36|1562.42|1545.32|1562.81|1545.71|1555.46|1538.36|544
1647919200000|2022-03-22 03:20:00|1562.47|1545.37|1563.96|1546.86|1566.06|1548.96|1560.91|1543.81|747
1647919500000|2022-03-22 03:25:00|1563.97|1546.87|1563.14|1546.04|1563.97|1546.87|1559.37|1542.27|506
1647919800000|2022-03-22 03:30:00|1563.2|1546.1|1561.53|1544.43|1564.11|1547.01|1560.16|1543.06|475
1647920100000|2022-03-22 03:35:00|1561.54|1544.44|1563.74|1546.64|1565.57|1548.47|1561.47|1544.37|447
1647920400000|2022-03-22 03:40:00|1563.76|1546.66|1566.05|1548.95|1566.08|1548.98|1562.52|1545.42|315
1647920700000|2022-03-22 03:45:00|1566.09|1548.99|1564.13|1547.03|1567.16|1550.06|1563.77|1546.67|320
1647921000000|2022-03-22 03:50:00|1564.17|1547.07|1563.17|1546.07|1565.33|1548.23|1562.67|1545.57|411
1647921300000|2022-03-22 03:55:00|1563.21|1546.11|1561.55|1544.45|1563.43|1546.33|1560.29|1543.19|406
1647921600000|2022-03-22 04:00:00|1561.56|1544.46|1565.52|1548.42|1566.72|1549.62|1561.56|1544.46|481
1647921900000|2022-03-22 04:05:00|1565.54|1548.44|1566.2|1549.1|1568.05|1550.95|1565.27|1548.17|328
1647922200000|2022-03-22 04:10:00|1566.14|1549.04|1569.02|1551.92|1569.14|1552.04|1566.05|1548.95|370
1647922500000|2022-03-22 04:15:00|1569.04|1551.94|1566.35|1549.25|1569.09|1551.99|1566.14|1549.04|469
1647922800000|2022-03-22 04:20:00|1566.31|1549.21|1569.69|1552.59|1570.23|1553.13|1565.69|1548.59|437
1647923100000|2022-03-22 04:25:00|1569.68|1552.58|1578.71|1561.61|1583.05|1565.95|1569.65|1552.55|740
1647923400000|2022-03-22 04:30:00|1578.54|1561.44|1583.01|1565.91|1583.32|1566.22|1577.37|1560.27|455
1647923700000|2022-03-22 04:35:00|1582.94|1565.84|1581.09|1563.99|1583.39|1566.29|1580.29|1563.19|549
1647924000000|2022-03-22 04:40:00|1581.06|1563.96|1574.1|1557|1581.06|1563.96|1573.45|1556.35|520
1647924300000|2022-03-22 04:45:00|1574.03|1556.93|1572.45|1555.35|1578.33|1561.23|1570.54|1553.44|483
1647924600000|2022-03-22 04:50:00|1572.55|1555.45|1576.34|1559.24|1577.44|1560.34|1572.45|1555.35|361
1647924900000|2022-03-22 04:55:00|1576.35|1559.25|1578.1|1561|1578.4|1561.3|1575.24|1558.14|632
1647925200000|2022-03-22 05:00:00|1578.09|1560.99|1582.8|1565.7|1583.09|1565.99|1578.09|1560.99|452
1647925500000|2022-03-22 05:05:00|1582.91|1565.81|1582.61|1565.51|1585.52|1568.42|1582.16|1565.06|348
1647925800000|2022-03-22 05:10:00|1582.48|1565.38|1575.39|1558.29|1582.69|1565.59|1574.98|1557.88|529
1647926100000|2022-03-22 05:15:00|1575.35|1558.25|1573.68|1556.58|1576.49|1559.39|1572.04|1554.94|390
1647926400000|2022-03-22 05:20:00|1573.71|1556.61|1574.05|1556.95|1575.53|1558.43|1573.5|1556.4|388
1647926700000|2022-03-22 05:25:00|1574.03|1556.93|1575.99|1558.89|1575.99|1558.89|1572.22|1555.12|466
1647927000000|2022-03-22 05:30:00|1575.97|1558.87|1579.08|1561.98|1579.92|1562.82|1575.86|1558.76|284
1647927300000|2022-03-22 05:35:00|1579.11|1562.01|1577.82|1560.72|1581.26|1564.16|1577.37|1560.27|532
1647927600000|2022-03-22 05:40:00|1577.8|1560.7|1578.21|1561.11|1579.39|1562.29|1576.88|1559.78|430
1647927900000|2022-03-22 05:45:00|1578.19|1561.09|1578.49|1561.39|1579.12|1562.02|1576.47|1559.37|441
1647928200000|2022-03-22 05:50:00|1578.41|1561.31|1580.67|1563.57|1581.82|1564.72|1578.3|1561.2|324
1647928500000|2022-03-22 05:55:00|1580.66|1563.56|1580.65|1563.55|1583.05|1565.95|1579.73|1562.63|444
1647928800000|2022-03-22 06:00:00|1580.64|1563.54|1568.5|1551.4|1581.35|1564.25|1565.11|1548.01|637
1647929100000|2022-03-22 06:05:00|1568.48|1551.38|1560.34|1543.24|1568.67|1551.57|1558.31|1541.21|598
1647929400000|2022-03-22 06:10:00|1560.33|1543.23|1565.56|1548.46|1568.1|1551|1559.47|1542.37|604
1647929700000|2022-03-22 06:15:00|1565.55|1548.45|1564.43|1547.33|1567.98|1550.88|1562.51|1545.41|666
1647930000000|2022-03-22 06:20:00|1564.34|1547.24|1563.84|1546.74|1567.83|1550.73|1563.71|1546.61|531
1647930300000|2022-03-22 06:25:00|1564.15|1547.05|1561.66|1544.56|1565.72|1548.62|1560.46|1543.36|718
1647930600000|2022-03-22 06:30:00|1561.65|1544.55|1565.14|1548.04|1567.11|1550.01|1561.36|1544.26|430
1647930900000|2022-03-22 06:35:00|1565.15|1548.05|1565.52|1548.42|1567.1|1550|1564.49|1547.39|445
1647931200000|2022-03-22 06:40:00|1565.56|1548.46|1563.55|1546.45|1566.94|1549.84|1562.42|1545.32|480
1647931500000|2022-03-22 06:45:00|1563.48|1546.38|1561.39|1544.29|1565.21|1548.11|1560.32|1543.22|578
1647931800000|2022-03-22 06:50:00|1561.31|1544.21|1556.68|1539.58|1561.5|1544.4|1555.29|1538.19|636
1647932100000|2022-03-22 06:55:00|1556.69|1539.59|1559.05|1541.95|1559.07|1541.97|1556.17|1539.07|498
1647932400000|2022-03-22 07:00:00|1559.1|1542|1559.68|1542.58|1560.62|1543.52|1558.31|1541.21|489
1647932700000|2022-03-22 07:05:00|1559.59|1542.49|1558.48|1541.38|1560.52|1543.42|1557.7|1540.6|411
1647933000000|2022-03-22 07:10:00|1558.52|1541.42|1557.35|1540.25|1558.99|1541.89|1557.33|1540.23|425
1647933300000|2022-03-22 07:15:00|1557.36|1540.26|1560.96|1543.86|1562.85|1545.75|1557.34|1540.24|469
1647933600000|2022-03-22 07:20:00|1560.82|1543.72|1559.97|1542.87|1561.33|1544.23|1559.04|1541.94|459
1647933900000|2022-03-22 07:25:00|1560.05|1542.95|1558.76|1541.66|1560.17|1543.07|1558.16|1541.06|364
1647934200000|2022-03-22 07:30:00|1558.75|1541.65|1558.58|1541.48|1559.82|1542.72|1558.06|1540.96|272
1647934500000|2022-03-22 07:35:00|1558.61|1541.51|1559.03|1541.93|1559.88|1542.78|1558.55|1541.45|223
1647934800000|2022-03-22 07:40:00|1559.27|1542.17|1558.48|1541.38|1559.98|1542.88|1557.59|1540.49|310
1647935100000|2022-03-22 07:45:00|1558.49|1541.39|1559.48|1542.38|1560.76|1543.66|1558.31|1541.21|317
1647935400000|2022-03-22 07:50:00|1559.49|1542.39|1559.49|1542.39|1561.44|1544.34|1559.32|1542.22|320
1647935700000|2022-03-22 07:55:00|1559.46|1542.36|1559.5|1542.4|1560.84|1543.74|1559.38|1542.28|296
1647936000000|2022-03-22 08:00:00|1559.53|1542.43|1556.9|1539.8|1560.53|1543.43|1553.56|1536.46|555
1647936300000|2022-03-22 08:05:00|1556.91|1539.81|1559.97|1542.87|1561.6|1544.5|1555.78|1538.68|467
1647936600000|2022-03-22 08:10:00|1559.96|1542.86|1566.18|1549.08|1566.42|1549.32|1559.86|1542.76|574
1647936900000|2022-03-22 08:15:00|1566.19|1549.09|1564.16|1547.06|1566.41|1549.31|1564.14|1547.04|452
1647937200000|2022-03-22 08:20:00|1564.18|1547.08|1569.89|1552.79|1570.27|1553.17|1562.46|1545.36|366
1647937500000|2022-03-22 08:25:00|1569.87|1552.77|1569.5|1552.4|1570.46|1553.36|1567.59|1550.49|415
1647937800000|2022-03-22 08:30:00|1569.49|1552.39|1569.69|1552.59|1570.51|1553.41|1569.2|1552.1|362
1647938100000|2022-03-22 08:35:00|1569.65|1552.55|1574.07|1556.97|1575.34|1558.24|1569.44|1552.34|459
1647938400000|2022-03-22 08:40:00|1574.08|1556.98|1573.5|1556.4|1575.28|1558.18|1572.9|1555.8|515
1647938700000|2022-03-22 08:45:00|1573.43|1556.33|1574.27|1557.17|1576.21|1559.11|1572.36|1555.26|560
1647939000000|2022-03-22 08:50:00|1574.29|1557.19|1572.31|1555.21|1574.81|1557.71|1572.05|1554.95|490
1647939300000|2022-03-22 08:55:00|1572.27|1555.17|1571.4|1554.3|1572.45|1555.35|1570.19|1553.09|373
1647939600000|2022-03-22 09:00:00|1571.39|1554.29|1571.55|1554.45|1572.58|1555.48|1570.06|1552.96|380
1647939900000|2022-03-22 09:05:00|1571.67|1554.57|1575.33|1558.23|1576.3|1559.2|1571.67|1554.57|252
1647940200000|2022-03-22 09:10:00|1575.19|1558.09|1574.37|1557.27|1575.62|1558.52|1572.3|1555.2|336
1647940500000|2022-03-22 09:15:00|1574.31|1557.21|1573.32|1556.22|1575.11|1558.01|1572.58|1555.48|287
1647940800000|2022-03-22 09:20:00|1573.27|1556.17|1571.35|1554.25|1573.55|1556.45|1570.23|1553.13|365
1647941100000|2022-03-22 09:25:00|1571.31|1554.21|1573.2|1556.1|1573.34|1556.24|1568.86|1551.76|422
1647941400000|2022-03-22 09:30:00|1573.16|1556.06|1581.25|1564.15|1581.74|1564.64|1573.16|1556.06|284
1647941700000|2022-03-22 09:35:00|1581.27|1564.17|1580.18|1563.08|1581.44|1564.34|1580.05|1562.95|183
1647942000000|2022-03-22 09:40:00|1580.15|1563.05|1581.23|1564.13|1583.34|1566.24|1579.79|1562.69|265
1647942300000|2022-03-22 09:45:00|1581.22|1564.12|1579.74|1562.64|1581.57|1564.47|1579.24|1562.14|467
1647942600000|2022-03-22 09:50:00|1579.75|1562.65|1580.3|1563.2|1580.51|1563.41|1577.94|1560.84|343
1647942900000|2022-03-22 09:55:00|1580.51|1563.41|1579.25|1562.15|1580.88|1563.78|1577.62|1560.52|341
1647943200000|2022-03-22 10:00:00|1579.23|1562.13|1576.52|1559.42|1580.09|1562.99|1575.5|1558.4|375
1647943500000|2022-03-22 10:05:00|1576.46|1559.36|1574.33|1557.23|1576.72|1559.62|1574.15|1557.05|457
1647943800000|2022-03-22 10:10:00|1574.37|1557.27|1575.92|1558.82|1576.29|1559.19|1572.34|1555.24|353
1647944100000|2022-03-22 10:15:00|1576.25|1559.15|1577.25|1560.15|1577.66|1560.56|1575.2|1558.1|438
1647944400000|2022-03-22 10:20:00|1577.4|1560.3|1580.51|1563.41|1582.77|1565.67|1577.25|1560.15|423
1647944700000|2022-03-22 10:25:00|1580.5|1563.4|1580.79|1563.69|1580.9|1563.8|1578.69|1561.59|386
1647945000000|2022-03-22 10:30:00|1580.82|1563.72|1585.17|1568.07|1585.56|1568.46|1580.02|1562.92|548
1647945300000|2022-03-22 10:35:00|1585.16|1568.06|1584.4|1567.3|1585.42|1568.32|1583.64|1566.54|503
1647945600000|2022-03-22 10:40:00|1584.36|1567.26|1583.51|1566.41|1584.92|1567.82|1582.79|1565.69|547
1647945900000|2022-03-22 10:45:00|1583.61|1566.51|1585.38|1568.28|1586.05|1568.95|1582.39|1565.29|748
1647946200000|2022-03-22 10:50:00|1585.49|1568.39|1583.71|1566.61|1585.69|1568.59|1582.8|1565.7|626
1647946500000|2022-03-22 10:55:00|1583.65|1566.55|1583.92|1566.82|1586.34|1569.24|1583.35|1566.25|412
1647946800000|2022-03-22 11:00:00|1583.87|1566.77|1580.67|1563.57|1584.8|1567.7|1580.23|1563.13|382
1647947100000|2022-03-22 11:05:00|1580.68|1563.58|1583.97|1566.87|1584.26|1567.16|1580.68|1563.58|436
1647947400000|2022-03-22 11:10:00|1583.6|1566.5|1585.48|1568.38|1586.62|1569.52|1583.58|1566.48|412
1647947700000|2022-03-22 11:15:00|1585.47|1568.37|1585.93|1568.83|1586.76|1569.66|1585.28|1568.18|481
1647948000000|2022-03-22 11:20:00|1585.91|1568.81|1590.41|1573.31|1590.79|1573.69|1585.26|1568.16|446
1647948300000|2022-03-22 11:25:00|1590.39|1573.29|1591.78|1574.68|1592.34|1575.24|1589.03|1571.93|302
1647948600000|2022-03-22 11:30:00|1591.79|1574.69|1587.44|1570.34|1592.47|1575.37|1586.66|1569.56|601
1647948900000|2022-03-22 11:35:00|1587.43|1570.33|1586.57|1569.47|1587.73|1570.63|1584.43|1567.33|426
1647949200000|2022-03-22 11:40:00|1587.31|1570.21|1589.38|1572.28|1589.9|1572.8|1585.58|1568.48|466
1647949500000|2022-03-22 11:45:00|1589.59|1572.49|1589.34|1572.24|1590.3|1573.2|1588.3|1571.2|424
1647949800000|2022-03-22 11:50:00|1589.33|1572.23|1591.14|1574.04|1591.14|1574.04|1587.67|1570.57|482
1647950100000|2022-03-22 11:55:00|1591.19|1574.09|1593.05|1575.95|1593.05|1575.95|1590.62|1573.52|290
1647950400000|2022-03-22 12:00:00|1593.06|1575.96|1588.72|1571.62|1593.67|1576.57|1587.94|1570.84|496
1647950700000|2022-03-22 12:05:00|1588.7|1571.6|1583.11|1566.01|1590.21|1573.11|1582.48|1565.38|247
1647951000000|2022-03-22 12:10:00|1583.05|1565.95|1582.87|1565.77|1585.28|1568.18|1582.2|1565.1|395
1647951300000|2022-03-22 12:15:00|1583.06|1565.96|1577.43|1560.33|1583.5|1566.4|1576.47|1559.37|462
1647951600000|2022-03-22 12:20:00|1577.62|1560.52|1577.36|1560.26|1579.03|1561.93|1576.05|1558.95|313
1647951900000|2022-03-22 12:25:00|1577.48|1560.38|1577.71|1560.61|1578.6|1561.5|1576.71|1559.61|391
1647952200000|2022-03-22 12:30:00|1577.7|1560.6|1575.54|1558.44|1578.37|1561.27|1574.41|1557.31|342
1647952500000|2022-03-22 12:35:00|1575.55|1558.45|1573.94|1556.84|1577.77|1560.67|1573.57|1556.47|413
1647952800000|2022-03-22 12:40:00|1574.37|1557.27|1574.61|1557.51|1575.43|1558.33|1572.27|1555.17|417
1647953100000|2022-03-22 12:45:00|1575.14|1558.04|1575.84|1558.74|1576.86|1559.76|1573.58|1556.48|362
1647953400000|2022-03-22 12:50:00|1575.83|1558.73|1576.22|1559.12|1576.92|1559.82|1575.28|1558.18|279
1647953700000|2022-03-22 12:55:00|1576.24|1559.14|1579.43|1562.33|1580.48|1563.38|1576.22|1559.12|432
1647954000000|2022-03-22 13:00:00|1579.57|1562.47|1578.7|1561.6|1581.12|1564.02|1578.51|1561.41|378
1647954300000|2022-03-22 13:05:00|1578.73|1561.63|1575.72|1558.62|1578.89|1561.79|1575.24|1558.14|392
1647954600000|2022-03-22 13:10:00|1575.44|1558.34|1576.68|1559.58|1577.33|1560.23|1575.04|1557.94|363
1647954900000|2022-03-22 13:15:00|1576.71|1559.61|1575.29|1558.19|1576.88|1559.78|1573.53|1556.43|235
1647955200000|2022-03-22 13:20:00|1575.72|1558.62|1574.62|1557.52|1576.13|1559.03|1574.52|1557.42|197
1647955500000|2022-03-22 13:25:00|1574.52|1557.42|1572.45|1555.35|1575.89|1558.79|1572.36|1555.26|332
1647955800000|2022-03-22 13:30:00|1572.39|1555.29|1573.92|1556.82|1574.98|1557.88|1571.84|1554.74|411
1647956100000|2022-03-22 13:35:00|1573.94|1556.84|1580.46|1563.36|1581.21|1564.11|1573.84|1556.74|539
1647956400000|2022-03-22 13:40:00|1580.47|1563.37|1580.19|1563.09|1580.78|1563.68|1578.56|1561.46|453
1647956700000|2022-03-22 13:45:00|1580.3|1563.2|1572.9|1555.8|1580.3|1563.2|1572.59|1555.49|635
1647957000000|2022-03-22 13:50:00|1573.01|1555.91|1572.12|1555.02|1573.01|1555.91|1568.54|1551.44|605
1647957300000|2022-03-22 13:55:00|1572.16|1555.06|1575.28|1558.18|1576.11|1559.01|1570.44|1553.34|452
1647957600000|2022-03-22 14:00:00|1575.3|1558.2|1577.9|1560.8|1578.99|1561.89|1575.3|1558.2|450
1647957900000|2022-03-22 14:05:00|1577.75|1560.65|1581.12|1564.02|1581.13|1564.03|1577.59|1560.49|196
1647958200000|2022-03-22 14:10:00|1581.13|1564.03|1581.44|1564.34|1584.05|1566.95|1580.72|1563.62|305
1647958500000|2022-03-22 14:15:00|1581.41|1564.31|1586.07|1568.97|1586.07|1568.97|1581.41|1564.31|171
1647958800000|2022-03-22 14:20:00|1585.98|1568.88|1583.95|1566.85|1586.27|1569.17|1582.83|1565.73|380
1647959100000|2022-03-22 14:25:00|1583.68|1566.58|1584.45|1567.35|1587.21|1570.11|1583.56|1566.46|364
1647959400000|2022-03-22 14:30:00|1584.65|1567.55|1589.05|1571.95|1589.96|1572.86|1582.65|1565.55|474
1647959700000|2022-03-22 14:35:00|1588.46|1571.36|1585.16|1568.06|1590.81|1573.71|1583.37|1566.27|557
1647960000000|2022-03-22 14:40:00|1585.17|1568.07|1580.45|1563.35|1587.26|1570.16|1580.42|1563.32|479
1647960300000|2022-03-22 14:45:00|1580.4|1563.3|1577.95|1560.85|1580.97|1563.87|1577.23|1560.13|594
1647960600000|2022-03-22 14:50:00|1578.02|1560.92|1574.56|1557.46|1578.03|1560.93|1572.93|1555.83|333
1647960900000|2022-03-22 14:55:00|1574.76|1557.66|1572.07|1554.97|1574.87|1557.77|1570.93|1553.83|354
1647961200000|2022-03-22 15:00:00|1572.16|1555.06|1574.6|1557.5|1575.55|1558.45|1569.96|1552.86|463
1647961500000|2022-03-22 15:05:00|1574.58|1557.48|1574.2|1557.1|1576.97|1559.87|1572.72|1555.62|470
1647961800000|2022-03-22 15:10:00|1574.15|1557.05|1573.05|1555.95|1577.57|1560.47|1572.73|1555.63|407
1647962100000|2022-03-22 15:15:00|1573.07|1555.97|1576.17|1559.07|1576.57|1559.47|1573.01|1555.91|364
1647962400000|2022-03-22 15:20:00|1576.18|1559.08|1574.76|1557.66|1577.12|1560.02|1574.41|1557.31|326
1647962700000|2022-03-22 15:25:00|1574.75|1557.65|1572.72|1555.62|1575.6|1558.5|1571.83|1554.73|421
1647963000000|2022-03-22 15:30:00|1572.52|1555.42|1569.83|1552.73|1572.79|1555.69|1566.22|1549.12|407
1647963300000|2022-03-22 15:35:00|1569.84|1552.74|1567.58|1550.48|1569.86|1552.76|1566.65|1549.55|311
1647963600000|2022-03-22 15:40:00|1567.54|1550.44|1565.88|1548.78|1568.63|1551.53|1565.77|1548.67|344
1647963900000|2022-03-22 15:45:00|1565.87|1548.77|1563.76|1546.66|1566.33|1549.23|1561.59|1544.49|369
1647964200000|2022-03-22 15:50:00|1563.66|1546.56|1564.45|1547.35|1565.22|1548.12|1563.64|1546.54|351
1647964500000|2022-03-22 15:55:00|1564.47|1547.37|1561.39|1544.29|1565.71|1548.61|1560.99|1543.89|511
1647964800000|2022-03-22 16:00:00|1561.41|1544.31|1564.47|1547.37|1564.67|1547.57|1561.05|1543.95|489
1647965100000|2022-03-22 16:05:00|1564.48|1547.38|1565.61|1548.51|1567.97|1550.87|1564.39|1547.29|321
1647965400000|2022-03-22 16:10:00|1565.5|1548.4|1564.74|1547.64|1567.99|1550.89|1564.74|1547.64|425
1647965700000|2022-03-22 16:15:00|1564.75|1547.65|1567.97|1550.87|1568.19|1551.09|1564.48|1547.38|336
1647966000000|2022-03-22 16:20:00|1567.98|1550.88|1564.88|1547.78|1568.81|1551.71|1564.3|1547.2|469
1647966300000|2022-03-22 16:25:00|1564.38|1547.28|1564.4|1547.3|1565.8|1548.7|1562.83|1545.73|417
1647966600000|2022-03-22 16:30:00|1564.41|1547.31|1567.47|1550.37|1567.78|1550.68|1563.91|1546.81|300
1647966900000|2022-03-22 16:35:00|1567.93|1550.83|1568.02|1550.92|1569.98|1552.88|1567.29|1550.19|367
1647967200000|2022-03-22 16:40:00|1568.01|1550.91|1566.74|1549.64|1569.2|1552.1|1565.4|1548.3|438
1647967500000|2022-03-22 16:45:00|1566.87|1549.77|1565.36|1548.26|1568.7|1551.6|1564.97|1547.87|399
1647967800000|2022-03-22 16:50:00|1565.72|1548.62|1563.73|1546.63|1565.94|1548.84|1561.65|1544.55|517
1647968100000|2022-03-22 16:55:00|1563.77|1546.67|1566.68|1549.58|1567.37|1550.27|1563.44|1546.34|164
1647968400000|2022-03-22 17:00:00|1566.6|1549.5|1571.81|1554.71|1572.13|1555.03|1564.64|1547.54|413
1647968700000|2022-03-22 17:05:00|1571.84|1554.74|1571.15|1554.05|1572.18|1555.08|1570.82|1553.72|205
1647969000000|2022-03-22 17:10:00|1571.13|1554.03|1574.79|1557.69|1574.98|1557.88|1571.13|1554.03|369
1647969300000|2022-03-22 17:15:00|1574.97|1557.87|1577.04|1559.94|1578.05|1560.95|1573.24|1556.14|378
1647969600000|2022-03-22 17:20:00|1577.06|1559.96|1576.2|1559.1|1578.15|1561.05|1575.27|1558.17|274
1647969900000|2022-03-22 17:25:00|1576.12|1559.02|1576.45|1559.35|1576.75|1559.65|1574.19|1557.09|407
1647970200000|2022-03-22 17:30:00|1576.38|1559.28|1574.72|1557.62|1576.54|1559.44|1573.93|1556.83|238
1647970500000|2022-03-22 17:35:00|1574.75|1557.65|1575.24|1558.14|1575.38|1558.28|1574.02|1556.92|356
1647970800000|2022-03-22 17:40:00|1575.27|1558.17|1574.34|1557.24|1575.27|1558.17|1572.07|1554.97|408
1647971100000|2022-03-22 17:45:00|1574.37|1557.27|1572.24|1555.14|1574.44|1557.34|1571.56|1554.46|281
1647971400000|2022-03-22 17:50:00|1572.26|1555.16|1571.12|1554.02|1572.37|1555.27|1570.28|1553.18|281
1647971700000|2022-03-22 17:55:00|1571.09|1553.99|1573.18|1556.08|1573.32|1556.22|1570.26|1553.16|301
1647972000000|2022-03-22 18:00:00|1573.89|1556.79|1570.34|1553.24|1573.91|1556.81|1569.2|1552.1|406
1647972300000|2022-03-22 18:05:00|1570.33|1553.23|1569.35|1552.25|1570.56|1553.46|1569.16|1552.06|309
1647972600000|2022-03-22 18:10:00|1569.91|1552.81|1568.47|1551.37|1569.91|1552.81|1568.11|1551.01|386
1647972900000|2022-03-22 18:15:00|1568.45|1551.35|1571.44|1554.34|1572.51|1555.41|1566.99|1549.89|347
1647973200000|2022-03-22 18:20:00|1571.34|1554.24|1568.3|1551.2|1571.39|1554.29|1567.75|1550.65|459
1647973500000|2022-03-22 18:25:00|1568.31|1551.21|1566.1|1549|1568.31|1551.21|1565.37|1548.27|440
1647973800000|2022-03-22 18:30:00|1566.11|1549.01|1563.52|1546.42|1566.23|1549.13|1563.05|1545.95|376
1647974100000|2022-03-22 18:35:00|1563.48|1546.38|1562.49|1545.39|1565.69|1548.59|1562.3|1545.2|330
1647974400000|2022-03-22 18:40:00|1562.45|1545.35|1563.31|1546.21|1563.71|1546.61|1561.79|1544.69|302
1647974700000|2022-03-22 18:45:00|1563.33|1546.23|1562.21|1545.11|1563.33|1546.23|1561.12|1544.02|296
1647975000000|2022-03-22 18:50:00|1562.06|1544.96|1563.5|1546.4|1564.15|1547.05|1561.12|1544.02|355
1647975300000|2022-03-22 18:55:00|1563.32|1546.22|1563.21|1546.11|1564.26|1547.16|1563.2|1546.1|322
1647975600000|2022-03-22 19:00:00|1563.25|1546.15|1566.31|1549.21|1566.6|1549.5|1562.94|1545.84|390
1647975900000|2022-03-22 19:05:00|1566.24|1549.14|1568.05|1550.95|1568.96|1551.86|1565.57|1548.47|297
1647976200000|2022-03-22 19:10:00|1568.2|1551.1|1568.16|1551.06|1568.77|1551.67|1567.28|1550.18|158
1647976500000|2022-03-22 19:15:00|1568.21|1551.11|1567.48|1550.38|1568.68|1551.58|1567.19|1550.09|423
1647976800000|2022-03-22 19:20:00|1567.4|1550.3|1566.48|1549.38|1567.62|1550.52|1565.01|1547.91|388
1647977100000|2022-03-22 19:25:00|1566.5|1549.4|1565.92|1548.82|1567.16|1550.06|1564.63|1547.53|304
1647977400000|2022-03-22 19:30:00|1565.4|1548.3|1565.65|1548.55|1567.63|1550.53|1564.68|1547.58|228
1647977700000|2022-03-22 19:35:00|1565.94|1548.84|1565.98|1548.88|1566.74|1549.64|1564.81|1547.71|325
1647978000000|2022-03-22 19:40:00|1565.79|1548.69|1565.64|1548.54|1566.54|1549.44|1564.84|1547.74|211
1647978300000|2022-03-22 19:45:00|1565.6|1548.5|1566.87|1549.77|1567.32|1550.22|1565.3|1548.2|218
1647978600000|2022-03-22 19:50:00|1566.98|1549.88|1561.2|1544.1|1567.11|1550.01|1561.09|1543.99|470
1647978900000|2022-03-22 19:55:00|1561.28|1544.18|1551.39|1534.29|1561.82|1544.72|1551.03|1533.93|484
1647979200000|2022-03-22 20:00:00|1551.35|1534.25|1553.08|1535.98|1553.57|1536.47|1549.49|1532.39|397
1647979500000|2022-03-22 20:05:00|1553.02|1535.92|1555.08|1537.98|1556.72|1539.62|1552.17|1535.07|371
1647979800000|2022-03-22 20:10:00|1555.05|1537.95|1558.1|1541|1558.66|1541.56|1554.19|1537.09|259
1647980100000|2022-03-22 20:15:00|1558.16|1541.06|1559.25|1542.15|1559.3|1542.2|1554.45|1537.35|343
1647980400000|2022-03-22 20:20:00|1559.23|1542.13|1561.07|1543.97|1561.21|1544.11|1557.73|1540.63|344
1647980700000|2022-03-22 20:25:00|1561.11|1544.01|1560.14|1543.04|1561.21|1544.11|1559.26|1542.16|249
1647981000000|2022-03-22 20:30:00|1560.18|1543.08|1557.08|1539.98|1560.29|1543.19|1556.07|1538.97|379
1647981300000|2022-03-22 20:35:00|1556.2|1539.1|1556.41|1539.31|1558.25|1541.15|1556.13|1539.03|228
1647981600000|2022-03-22 20:40:00|1556.51|1539.41|1556.19|1539.09|1557.55|1540.45|1555.32|1538.22|306
1647981900000|2022-03-22 20:45:00|1556.49|1539.39|1559.5|1542.4|1559.65|1542.55|1555.24|1538.14|310
1647982200000|2022-03-22 20:50:00|1559.74|1542.64|1562.87|1545.77|1562.87|1545.77|1559.21|1542.11|333
1647982500000|2022-03-22 20:55:00|1562.79|1545.69|1561.99|1544.89|1563.05|1545.95|1560.63|1543.53|294
1647982800000|2022-03-22 21:00:00|1561.98|1544.88|1562.26|1545.16|1562.26|1545.16|1560.65|1543.55|220
1647983100000|2022-03-22 21:05:00|1562.33|1545.23|1563.63|1546.53|1563.63|1546.53|1562.24|1545.14|180
1647983400000|2022-03-22 21:10:00|1564.11|1547.01|1569.28|1552.18|1569.85|1552.75|1564.01|1546.91|261
1647983700000|2022-03-22 21:15:00|1569.24|1552.14|1569.35|1552.25|1570.09|1552.99|1569.12|1552.02|143
1647984000000|2022-03-22 21:20:00|1569.37|1552.27|1569.49|1552.39|1570.08|1552.98|1569.24|1552.14|90
1647984300000|2022-03-22 21:25:00|1569.42|1552.32|1569.39|1552.29|1569.62|1552.52|1568.14|1551.04|193
1647984600000|2022-03-22 21:30:00|1569.38|1552.28|1571.09|1553.99|1571.12|1554.02|1568.89|1551.79|47
1647984900000|2022-03-22 21:35:00|1571.12|1554.02|1572.55|1555.45|1572.64|1555.54|1571.03|1553.93|51
1647985200000|2022-03-22 21:40:00|1572.63|1555.53|1566.54|1549.44|1572.63|1555.53|1565.15|1548.05|237
1647985500000|2022-03-22 21:45:00|1566.53|1549.43|1566.57|1549.47|1566.62|1549.52|1565.28|1548.18|139
1647985800000|2022-03-22 21:50:00|1566.13|1549.03|1564.14|1547.04|1566.65|1549.55|1563.47|1546.37|247
1647986100000|2022-03-22 21:55:00|1564|1546.9|1565.3|1548.2|1565.3|1548.2|1563.99|1546.89|201
1647986400000|2022-03-22 22:00:00|1565.29|1548.19|1563.32|1546.22|1565.66|1548.56|1561.74|1544.64|212
1647986700000|2022-03-22 22:05:00|1562.57|1545.47|1561.79|1544.69|1565.53|1548.43|1561.51|1544.41|208
1647987000000|2022-03-22 22:10:00|1561.48|1544.38|1558.87|1541.77|1562.49|1545.39|1558.73|1541.63|310
1647987300000|2022-03-22 22:15:00|1558.95|1541.85|1563.09|1545.99|1563.2|1546.1|1557.61|1540.51|452
1647987600000|2022-03-22 22:20:00|1563.1|1546|1562.1|1545|1563.61|1546.51|1561.41|1544.31|389
1647987900000|2022-03-22 22:25:00|1562.17|1545.07|1560.71|1543.61|1562.5|1545.4|1560.29|1543.19|402
1647988200000|2022-03-22 22:30:00|1560.77|1543.67|1560.24|1543.14|1564.13|1547.03|1560.22|1543.12|466
1647988500000|2022-03-22 22:35:00|1560.29|1543.19|1559.29|1542.19|1560.53|1543.43|1557.43|1540.33|246
1647988800000|2022-03-22 22:40:00|1559.26|1542.16|1556.22|1539.12|1559.38|1542.28|1556.04|1538.94|335
1647989100000|2022-03-22 22:45:00|1556.51|1539.41|1559.76|1542.66|1560.27|1543.17|1555.48|1538.38|453
1647989400000|2022-03-22 22:50:00|1559.72|1542.62|1561.77|1544.67|1563.43|1546.33|1559.46|1542.36|373
1647989700000|2022-03-22 22:55:00|1561.73|1544.63|1563.51|1546.41|1564.14|1547.04|1560.38|1543.28|277
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1557.48|1540.38|1563.34|1546.24|1557.39|1540.29|365
1647990300000|2022-03-22 23:05:00|1557.91|1540.81|1558.16|1541.06|1559.29|1542.19|1556.45|1539.35|352
1647990600000|2022-03-22 23:10:00|1558.14|1541.04|1563.81|1546.71|1563.81|1546.71|1558.14|1541.04|404
1647990900000|2022-03-22 23:15:00|1564.09|1546.99|1561.85|1544.75|1564.16|1547.06|1561.26|1544.16|370
1647991200000|2022-03-22 23:20:00|1561.77|1544.67|1561.42|1544.32|1563.86|1546.76|1560.83|1543.73|341
1647991500000|2022-03-22 23:25:00|1561.45|1544.35|1554.32|1537.22|1561.46|1544.36|1554.32|1537.22|343
1647991800000|2022-03-22 23:30:00|1554.49|1537.39|1554.63|1537.53|1554.84|1537.74|1551.26|1534.16|437
1647992100000|2022-03-22 23:35:00|1554.72|1537.62|1555.41|1538.31|1558.32|1541.22|1554.72|1537.62|437
1647992400000|2022-03-22 23:40:00|1555.5|1538.4|1550.91|1533.81|1555.5|1538.4|1550.22|1533.12|428
1647992700000|2022-03-22 23:45:00|1550.95|1533.85|1556.11|1539.01|1556.39|1539.29|1550.43|1533.33|353
1647993000000|2022-03-22 23:50:00|1556.18|1539.08|1553.05|1535.95|1556.33|1539.23|1552.66|1535.56|410
1647993300000|2022-03-22 23:55:00|1553.06|1535.96|1552.18|1535.08|1553.64|1536.54|1551.42|1534.32|361
1647993600000|2022-03-23 00:00:00|1552.09|1534.99|1550.07|1532.97|1555.75|1538.65|1549.92|1532.82|517
1647993900000|2022-03-23 00:05:00|1550.09|1532.99|1555.12|1538.02|1555.63|1538.53|1550.09|1532.99|447
1647994200000|2022-03-23 00:10:00|1555.09|1537.99|1558.11|1541.01|1558.5|1541.4|1554.35|1537.25|355
1647994500000|2022-03-23 00:15:00|1558.13|1541.03|1559.08|1541.98|1559.12|1542.02|1555.86|1538.76|500
1647994800000|2022-03-23 00:20:00|1559.05|1541.95|1556.14|1539.04|1559.07|1541.97|1555.28|1538.18|340
1647995100000|2022-03-23 00:25:00|1556.15|1539.05|1555|1537.9|1556.18|1539.08|1552.58|1535.48|476
1647995400000|2022-03-23 00:30:00|1555.03|1537.93|1550.41|1533.31|1555.03|1537.93|1550.3|1533.2|410
1647995700000|2022-03-23 00:35:00|1550.4|1533.3|1546.31|1529.21|1550.43|1533.33|1545.52|1528.42|338
1647996000000|2022-03-23 00:40:00|1546.33|1529.23|1548.07|1530.97|1548.07|1530.97|1545.34|1528.24|332
1647996300000|2022-03-23 00:45:00|1548.08|1530.98|1550.23|1533.13|1551.14|1534.04|1547.05|1529.95|471
1647996600000|2022-03-23 00:50:00|1550.98|1533.88|1552.06|1534.96|1552.73|1535.63|1549.71|1532.61|339
1647996900000|2022-03-23 00:55:00|1552.01|1534.91|1551.27|1534.17|1552.6|1535.5|1550.34|1533.24|275
1647997200000|2022-03-23 01:00:00|1551.28|1534.18|1536.76|1519.66|1552.08|1534.98|1535.06|1517.96|491
1647997500000|2022-03-23 01:05:00|1536.8|1519.7|1533.88|1516.78|1540.2|1523.1|1530.62|1513.52|661
1647997800000|2022-03-23 01:10:00|1533.95|1516.85|1540.06|1522.96|1542.66|1525.56|1533.88|1516.78|404
1647998100000|2022-03-23 01:15:00|1540.07|1522.97|1540.06|1522.96|1541.05|1523.95|1535.39|1518.29|496
1647998400000|2022-03-23 01:20:00|1540.07|1522.97|1536.25|1519.15|1540.91|1523.81|1534.05|1516.95|350
1647998700000|2022-03-23 01:25:00|1536.28|1519.18|1535.05|1517.95|1536.63|1519.53|1533.05|1515.95|376
1647999000000|2022-03-23 01:30:00|1535.09|1517.99|1533.93|1516.83|1535.87|1518.77|1530.93|1513.83|433
1647999300000|2022-03-23 01:35:00|1533.88|1516.78|1535.98|1518.88|1536.62|1519.52|1533.05|1515.95|453
1647999600000|2022-03-23 01:40:00|1535.97|1518.87|1539.85|1522.75|1539.89|1522.79|1535.03|1517.93|459
1647999900000|2022-03-23 01:45:00|1539.79|1522.69|1538.06|1520.96|1540.24|1523.14|1537.61|1520.51|380
1648000200000|2022-03-23 01:50:00|1537.98|1520.88|1539.16|1522.06|1539.68|1522.58|1537.79|1520.69|397
1648000500000|2022-03-23 01:55:00|1539.15|1522.05|1541.23|1524.13|1542.05|1524.95|1538.85|1521.75|369
1648000800000|2022-03-23 02:00:00|1541.07|1523.97|1540.86|1523.76|1541.41|1524.31|1539.07|1521.97|348
1648001100000|2022-03-23 02:05:00|1541|1523.9|1538.68|1521.58|1541|1523.9|1537.95|1520.85|377
1648001400000|2022-03-23 02:10:00|1538.67|1521.57|1540.13|1523.03|1541.31|1524.21|1538.4|1521.3|326
1648001700000|2022-03-23 02:15:00|1540.16|1523.06|1543.51|1526.41|1544.05|1526.95|1540.15|1523.05|386
1648002000000|2022-03-23 02:20:00|1543.52|1526.42|1549.63|1532.53|1549.96|1532.86|1543.35|1526.25|472
1648002300000|2022-03-23 02:25:00|1549.66|1532.56|1551.15|1534.05|1551.87|1534.77|1548.4|1531.3|385
1648002600000|2022-03-23 02:30:00|1551.17|1534.07|1551.36|1534.26|1551.97|1534.87|1549.1|1532|397
1648002900000|2022-03-23 02:35:00|1551.32|1534.22|1554.21|1537.11|1554.24|1537.14|1550.22|1533.12|331
1648003200000|2022-03-23 02:40:00|1554.16|1537.06|1552.27|1535.17|1554.2|1537.1|1551.79|1534.69|442
1648003500000|2022-03-23 02:45:00|1552.28|1535.18|1545.68|1528.58|1552.28|1535.18|1545.53|1528.43|404
1648003800000|2022-03-23 02:50:00|1545.75|1528.65|1544.05|1526.95|1547.48|1530.38|1543.37|1526.27|349
1648004100000|2022-03-23 02:55:00|1544.34|1527.24|1548.25|1531.15|1549.25|1532.15|1543.39|1526.29|308
1648004400000|2022-03-23 03:00:00|1548.08|1530.98|1547.14|1530.04|1551.58|1534.48|1546.43|1529.33|466
1648004700000|2022-03-23 03:05:00|1547.27|1530.17|1541.03|1523.93|1548.24|1531.14|1540.05|1522.95|346
1648005000000|2022-03-23 03:10:00|1541.04|1523.94|1540.47|1523.37|1541.55|1524.45|1539.54|1522.44|394
1648005300000|2022-03-23 03:15:00|1540.46|1523.36|1543.1|1526|1544.42|1527.32|1539.85|1522.75|382
1648005600000|2022-03-23 03:20:00|1543.07|1525.97|1543.77|1526.67|1544.39|1527.29|1542.55|1525.45|278
1648005900000|2022-03-23 03:25:00|1543.48|1526.38|1541.6|1524.5|1543.85|1526.75|1541.43|1524.33|318
1648006200000|2022-03-23 03:30:00|1541.57|1524.47|1539.08|1521.98|1542.14|1525.04|1538.85|1521.75|252
1648006500000|2022-03-23 03:35:00|1539|1521.9|1541.03|1523.93|1541.43|1524.33|1538.84|1521.74|337
1648006800000|2022-03-23 03:40:00|1540.99|1523.89|1541.07|1523.97|1541.5|1524.4|1539.17|1522.07|303
1648007100000|2022-03-23 03:45:00|1541.06|1523.96|1538.21|1521.11|1542.41|1525.31|1537.85|1520.75|358
1648007400000|2022-03-23 03:50:00|1538.23|1521.13|1535.26|1518.16|1538.26|1521.16|1534.26|1517.16|257
1648007700000|2022-03-23 03:55:00|1535.25|1518.15|1534.41|1517.31|1535.66|1518.56|1533.6|1516.5|297
1648008000000|2022-03-23 04:00:00|1534.51|1517.41|1535.34|1518.24|1536.5|1519.4|1534.07|1516.97|383
1648008300000|2022-03-23 04:05:00|1535.46|1518.36|1539.27|1522.17|1540.05|1522.95|1535.46|1518.36|351
1648008600000|2022-03-23 04:10:00|1539.15|1522.05|1537.54|1520.44|1539.34|1522.24|1536.72|1519.62|340
1648008900000|2022-03-23 04:15:00|1537.53|1520.43|1530.63|1513.53|1537.87|1520.77|1525.94|1508.84|516
1648009200000|2022-03-23 04:20:00|1530.73|1513.63|1529.63|1512.53|1532.44|1515.34|1527.46|1510.36|519
1648009500000|2022-03-23 04:25:00|1529.85|1512.75|1524.04|1506.94|1529.85|1512.75|1523.35|1506.25|463
1648009800000|2022-03-23 04:30:00|1524.06|1506.96|1529.51|1512.41|1530.07|1512.97|1522.28|1505.18|434
1648010100000|2022-03-23 04:35:00|1529.52|1512.42|1531.17|1514.07|1532.12|1515.02|1527.94|1510.84|353
1648010400000|2022-03-23 04:40:00|1531.29|1514.19|1530.39|1513.29|1533.17|1516.07|1529.08|1511.98|320
1648010700000|2022-03-23 04:45:00|1530.4|1513.3|1535.04|1517.94|1535.22|1518.12|1530.31|1513.21|405
1648011000000|2022-03-23 04:50:00|1535.01|1517.91|1535.39|1518.29|1536.72|1519.62|1534.37|1517.27|348
1648011300000|2022-03-23 04:55:00|1535.22|1518.12|1536.95|1519.85|1536.95|1519.85|1534.21|1517.11|295
1648011600000|2022-03-23 05:00:00|1537.05|1519.95|1532.19|1515.09|1537.31|1520.21|1532.07|1514.97|393
1648011900000|2022-03-23 05:05:00|1532.16|1515.06|1530.24|1513.14|1532.16|1515.06|1529.54|1512.44|303
1648012200000|2022-03-23 05:10:00|1530.23|1513.13|1529.22|1512.12|1531.61|1514.51|1528.82|1511.72|328
1648012500000|2022-03-23 05:15:00|1529.52|1512.42|1533.89|1516.79|1534.17|1517.07|1528.75|1511.65|382
1648012800000|2022-03-23 05:20:00|1533.84|1516.74|1536.05|1518.95|1536.05|1518.95|1533.84|1516.74|264
1648013100000|2022-03-23 05:25:00|1536.03|1518.93|1537.05|1519.95|1537.16|1520.06|1535.04|1517.94|172
1648013400000|2022-03-23 05:30:00|1536.4|1519.3|1536.22|1519.12|1537.06|1519.96|1536.05|1518.95|254
1648013700000|2022-03-23 05:35:00|1536.27|1519.17|1538.25|1521.15|1538.25|1521.15|1535.26|1518.16|310
1648014000000|2022-03-23 05:40:00|1538.16|1521.06|1539|1521.9|1539.05|1521.95|1536.58|1519.48|315
1648014300000|2022-03-23 05:45:00|1538.85|1521.75|1538.12|1521.02|1539.05|1521.95|1536.11|1519.01|440
1648014600000|2022-03-23 05:50:00|1538.21|1521.11|1539|1521.9|1539.05|1521.95|1537.05|1519.95|258
1648014900000|2022-03-23 05:55:00|1538.99|1521.89|1538.27|1521.17|1540.05|1522.95|1538.15|1521.05|226
1648015200000|2022-03-23 06:00:00|1538.21|1521.11|1538.19|1521.09|1539.65|1522.55|1537.21|1520.11|352
1648015500000|2022-03-23 06:05:00|1538.15|1521.05|1536.67|1519.57|1538.17|1521.07|1536.24|1519.14|250
1648015800000|2022-03-23 06:10:00|1536.83|1519.73|1538.03|1520.93|1538.23|1521.13|1535.63|1518.53|281
1648016100000|2022-03-23 06:15:00|1538.04|1520.94|1542.15|1525.05|1543.89|1526.79|1538.03|1520.93|286
1648016400000|2022-03-23 06:20:00|1542.19|1525.09|1545.17|1528.07|1546.34|1529.24|1542.19|1525.09|262
1648016700000|2022-03-23 06:25:00|1545.13|1528.03|1547.2|1530.1|1547.32|1530.22|1544.44|1527.34|272
1648017000000|2022-03-23 06:30:00|1547.21|1530.11|1548.17|1531.07|1548.94|1531.84|1545.69|1528.59|332
1648017300000|2022-03-23 06:35:00|1548.23|1531.13|1552.13|1535.03|1552.95|1535.85|1547.13|1530.03|357
1648017600000|2022-03-23 06:40:00|1552.17|1535.07|1549.09|1531.99|1552.17|1535.07|1548.16|1531.06|338
1648017900000|2022-03-23 06:45:00|1549.1|1532|1550.05|1532.95|1550.1|1533|1547.05|1529.95|384
1648018200000|2022-03-23 06:50:00|1550.03|1532.93|1546.51|1529.41|1550.03|1532.93|1545.36|1528.26|287
1648018500000|2022-03-23 06:55:00|1546.87|1529.77|1546.35|1529.25|1547.84|1530.74|1546.02|1528.92|373
1648018800000|2022-03-23 07:00:00|1546.36|1529.26|1543.38|1526.28|1548.3|1531.2|1542.6|1525.5|421
1648019100000|2022-03-23 07:05:00|1543.6|1526.5|1543.05|1525.95|1543.65|1526.55|1541.39|1524.29|383
1648019400000|2022-03-23 07:10:00|1543.18|1526.08|1542.34|1525.24|1543.18|1526.08|1540.21|1523.11|492
1648019700000|2022-03-23 07:15:00|1542.32|1525.22|1542.39|1525.29|1544.38|1527.28|1541.3|1524.2|439
1648020000000|2022-03-23 07:20:00|1542.31|1525.21|1544.53|1527.43|1544.76|1527.66|1541.48|1524.38|384
1648020300000|2022-03-23 07:25:00|1544.5|1527.4|1546.32|1529.22|1546.49|1529.39|1544.24|1527.14|266
1648020600000|2022-03-23 07:30:00|1546.27|1529.17|1543.55|1526.45|1546.42|1529.32|1542.66|1525.56|373
1648020900000|2022-03-23 07:35:00|1543.5|1526.4|1545.57|1528.47|1546.4|1529.3|1542.63|1525.53|333
1648021200000|2022-03-23 07:40:00|1545.64|1528.54|1547.23|1530.13|1548.47|1531.37|1545.64|1528.54|339
1648021500000|2022-03-23 07:45:00|1547.22|1530.12|1545.7|1528.6|1547.29|1530.19|1545.26|1528.16|361
1648021800000|2022-03-23 07:50:00|1545.66|1528.56|1548.77|1531.67|1549.3|1532.2|1545.44|1528.34|345
1648022100000|2022-03-23 07:55:00|1548.61|1531.51|1549.81|1532.71|1549.94|1532.84|1548.46|1531.36|280
1648022400000|2022-03-23 08:00:00|1549.68|1532.58|1545.22|1528.12|1550.62|1533.52|1544.46|1527.36|350
1648022700000|2022-03-23 08:05:00|1545.16|1528.06|1540.59|1523.49|1545.27|1528.17|1540.24|1523.14|310
1648023000000|2022-03-23 08:10:00|1540.55|1523.45|1542.01|1524.91|1542.38|1525.28|1539.94|1522.84|294
1648023300000|2022-03-23 08:15:00|1541.46|1524.36|1537.33|1520.23|1543.25|1526.15|1537|1519.9|320
1648023600000|2022-03-23 08:20:00|1537.81|1520.71|1543.81|1526.71|1545.52|1528.42|1537.81|1520.71|413
1648023900000|2022-03-23 08:25:00|1543.82|1526.72|1547.05|1529.95|1549.05|1531.95|1543.67|1526.57|354
1648024200000|2022-03-23 08:30:00|1547.09|1529.99|1548.52|1531.42|1549.07|1531.97|1547.04|1529.94|366
1648024500000|2022-03-23 08:35:00|1548.54|1531.44|1548.49|1531.39|1549.27|1532.17|1547.54|1530.44|398
1648024800000|2022-03-23 08:40:00|1548.41|1531.31|1549.02|1531.92|1549.34|1532.24|1547.26|1530.16|469
1648025100000|2022-03-23 08:45:00|1548.98|1531.88|1545.58|1528.48|1548.98|1531.88|1545.16|1528.06|325
1648025400000|2022-03-23 08:50:00|1545.57|1528.47|1549.27|1532.17|1549.27|1532.17|1544.66|1527.56|272
1648025700000|2022-03-23 08:55:00|1549.16|1532.06|1547.71|1530.61|1549.27|1532.17|1547.66|1530.56|319
1648026000000|2022-03-23 09:00:00|1547.7|1530.6|1550.59|1533.49|1550.98|1533.88|1547.19|1530.09|336
1648026300000|2022-03-23 09:05:00|1550.68|1533.58|1551.05|1533.95|1551.08|1533.98|1549.05|1531.95|293
1648026600000|2022-03-23 09:10:00|1551.02|1533.92|1548.58|1531.48|1552.29|1535.19|1547.83|1530.73|384
1648026900000|2022-03-23 09:15:00|1548.53|1531.43|1546.95|1529.85|1548.58|1531.48|1545.93|1528.83|382
1648027200000|2022-03-23 09:20:00|1546.92|1529.82|1546.91|1529.81|1548.71|1531.61|1546.29|1529.19|328
1648027500000|2022-03-23 09:25:00|1547.31|1530.21|1546.92|1529.82|1548.38|1531.28|1545.79|1528.69|425
1648027800000|2022-03-23 09:30:00|1546.53|1529.43|1545.16|1528.06|1548.32|1531.22|1544.58|1527.48|440
1648028100000|2022-03-23 09:35:00|1545.18|1528.08|1543.48|1526.38|1545.44|1528.34|1542.73|1525.63|428
1648028400000|2022-03-23 09:40:00|1543.61|1526.51|1540.24|1523.14|1543.61|1526.51|1539.8|1522.7|383
1648028700000|2022-03-23 09:45:00|1540.62|1523.52|1542.2|1525.1|1542.57|1525.47|1539.06|1521.96|332
1648029000000|2022-03-23 09:50:00|1542.19|1525.09|1542.97|1525.87|1544.57|1527.47|1542.19|1525.09|334
1648029300000|2022-03-23 09:55:00|1543.26|1526.16|1542.53|1525.43|1543.45|1526.35|1541.95|1524.85|281
1648029600000|2022-03-23 10:00:00|1542.54|1525.44|1542.72|1525.62|1543.2|1526.1|1540.73|1523.63|343
1648029900000|2022-03-23 10:05:00|1542.73|1525.63|1542.9|1525.8|1544.2|1527.1|1541.21|1524.11|361
1648030200000|2022-03-23 10:10:00|1542.93|1525.83|1545.32|1528.22|1545.93|1528.83|1542.64|1525.54|299
1648030500000|2022-03-23 10:15:00|1545.89|1528.79|1547.52|1530.42|1547.65|1530.55|1544.52|1527.42|335
1648030800000|2022-03-23 10:20:00|1547.54|1530.44|1550.6|1533.5|1551.05|1533.95|1546.69|1529.59|291
1648031100000|2022-03-23 10:25:00|1550.62|1533.52|1551.63|1534.53|1552.58|1535.48|1550.3|1533.2|281
1648031400000|2022-03-23 10:30:00|1551.71|1534.61|1554.51|1537.41|1554.95|1537.85|1550.47|1533.37|374
1648031700000|2022-03-23 10:35:00|1554.47|1537.37|1553.69|1536.59|1554.67|1537.57|1553.46|1536.36|267
1648032000000|2022-03-23 10:40:00|1553.65|1536.55|1549.75|1532.65|1553.69|1536.59|1549.59|1532.49|399
1648032300000|2022-03-23 10:45:00|1549.98|1532.88|1549|1531.9|1550.64|1533.54|1548.72|1531.62|302
1648032600000|2022-03-23 10:50:00|1549.07|1531.97|1550.5|1533.4|1551.22|1534.12|1548.56|1531.46|252
1648032900000|2022-03-23 10:55:00|1550.85|1533.75|1548.8|1531.7|1550.98|1533.88|1547.47|1530.37|266
1648033200000|2022-03-23 11:00:00|1548.82|1531.72|1548.46|1531.36|1549.66|1532.56|1546.98|1529.88|376
1648033500000|2022-03-23 11:05:00|1548.48|1531.38|1545.58|1528.48|1548.81|1531.71|1545.57|1528.47|330
1648033800000|2022-03-23 11:10:00|1545.65|1528.55|1542.91|1525.81|1546.89|1529.79|1542.89|1525.79|372
1648034100000|2022-03-23 11:15:00|1542.92|1525.82|1539.75|1522.65|1543.42|1526.32|1539.05|1521.95|380
1648034400000|2022-03-23 11:20:00|1539.28|1522.18|1534.73|1517.63|1539.96|1522.86|1532.77|1515.67|343
1648034700000|2022-03-23 11:25:00|1534.53|1517.43|1535.47|1518.37|1537.04|1519.94|1534.34|1517.24|253
1648035000000|2022-03-23 11:30:00|1535.48|1518.38|1537.06|1519.96|1537.8|1520.7|1535.48|1518.38|325
1648035300000|2022-03-23 11:35:00|1537.45|1520.35|1538.8|1521.7|1539.91|1522.81|1537.35|1520.25|328
1648035600000|2022-03-23 11:40:00|1538.74|1521.64|1534.57|1517.47|1539.19|1522.09|1534.44|1517.34|415
1648035900000|2022-03-23 11:45:00|1534.54|1517.44|1538.75|1521.65|1539.41|1522.31|1534.42|1517.32|454
1648036200000|2022-03-23 11:50:00|1538.87|1521.77|1539.04|1521.94|1539.39|1522.29|1536.4|1519.3|344
1648036500000|2022-03-23 11:55:00|1539.09|1521.99|1540.3|1523.2|1541.13|1524.03|1538.29|1521.19|434
1648036800000|2022-03-23 12:00:00|1540.25|1523.15|1541.2|1524.1|1542.85|1525.75|1537.51|1520.41|473
1648037100000|2022-03-23 12:05:00|1541.1|1524|1541.14|1524.04|1542.4|1525.3|1540.5|1523.4|405
1648037400000|2022-03-23 12:10:00|1541.1|1524|1540.17|1523.07|1541.53|1524.43|1539.43|1522.33|342
1648037700000|2022-03-23 12:15:00|1540.63|1523.53|1534.54|1517.44|1540.76|1523.66|1534.43|1517.33|532
1648038000000|2022-03-23 12:20:00|1534.6|1517.5|1536|1518.9|1537.43|1520.33|1534.24|1517.14|310
1648038300000|2022-03-23 12:25:00|1536.01|1518.91|1538.41|1521.31|1538.64|1521.54|1536|1518.9|400
1648038600000|2022-03-23 12:30:00|1538.42|1521.32|1544.93|1527.83|1544.96|1527.86|1538.14|1521.04|370
1648038900000|2022-03-23 12:35:00|1544.96|1527.86|1545.97|1528.87|1546.05|1528.95|1544.3|1527.2|259
1648039200000|2022-03-23 12:40:00|1545.82|1528.72|1546.41|1529.31|1546.41|1529.31|1544.51|1527.41|356
1648039500000|2022-03-23 12:45:00|1546.54|1529.44|1550.53|1533.43|1551.28|1534.18|1545.74|1528.64|420
1648039800000|2022-03-23 12:50:00|1550.55|1533.45|1549.19|1532.09|1550.63|1533.53|1546.74|1529.64|516
1648040100000|2022-03-23 12:55:00|1549.2|1532.1|1553.05|1535.95|1553.9|1536.8|1549.09|1531.99|451
1648040400000|2022-03-23 13:00:00|1553.06|1535.96|1555.62|1538.52|1559.8|1542.7|1552.71|1535.61|504
1648040700000|2022-03-23 13:05:00|1555.54|1538.44|1551.54|1534.44|1556.27|1539.17|1551.4|1534.3|486
1648041000000|2022-03-23 13:10:00|1552.08|1534.98|1548.57|1531.47|1552.24|1535.14|1547.15|1530.05|464
1648041300000|2022-03-23 13:15:00|1548.55|1531.45|1547.75|1530.65|1550.6|1533.5|1547.34|1530.24|435
1648041600000|2022-03-23 13:20:00|1547.76|1530.66|1548.11|1531.01|1549.63|1532.53|1546.87|1529.77|456
1648041900000|2022-03-23 13:25:00|1547.95|1530.85|1547.04|1529.94|1548.34|1531.24|1545.79|1528.69|336
1648042200000|2022-03-23 13:30:00|1547.05|1529.95|1540.46|1523.36|1549.12|1532.02|1539.44|1522.34|548
1648042500000|2022-03-23 13:35:00|1540.61|1523.51|1542.57|1525.47|1545.04|1527.94|1540.06|1522.96|537
1648042800000|2022-03-23 13:40:00|1542.51|1525.41|1543.47|1526.37|1545.24|1528.14|1541.74|1524.64|636
1648043100000|2022-03-23 13:45:00|1543.46|1526.36|1541.84|1524.74|1543.54|1526.44|1539.67|1522.57|700
1648043400000|2022-03-23 13:50:00|1541.82|1524.72|1546.86|1529.76|1546.86|1529.76|1541.27|1524.17|503
1648043700000|2022-03-23 13:55:00|1546.89|1529.79|1552.74|1535.64|1552.75|1535.65|1546.89|1529.79|344
1648044000000|2022-03-23 14:00:00|1552.69|1535.59|1551.93|1534.83|1552.69|1535.59|1548.13|1531.03|264
1648044300000|2022-03-23 14:05:00|1551.91|1534.81|1561.14|1544.04|1563.44|1546.34|1551.91|1534.81|504
1648044600000|2022-03-23 14:10:00|1561.19|1544.09|1569.85|1552.75|1569.97|1552.87|1561.13|1544.03|484
1648044900000|2022-03-23 14:15:00|1569.87|1552.77|1569.08|1551.98|1574.33|1557.23|1565.09|1547.99|504
1648045200000|2022-03-23 14:20:00|1569.09|1551.99|1567.57|1550.47|1569.96|1552.86|1563.36|1546.26|497
1648045500000|2022-03-23 14:25:00|1567.18|1550.08|1571.71|1554.61|1572.13|1555.03|1565.08|1547.98|564
1648045800000|2022-03-23 14:30:00|1571.61|1554.51|1572.99|1555.89|1573.18|1556.08|1567.33|1550.23|515
1648046100000|2022-03-23 14:35:00|1573.02|1555.92|1572.19|1555.09|1577.92|1560.82|1571.14|1554.04|556
1648046400000|2022-03-23 14:40:00|1572.38|1555.28|1573.07|1555.97|1575.95|1558.85|1570.67|1553.57|430
1648046700000|2022-03-23 14:45:00|1573.05|1555.95|1571.32|1554.22|1573.05|1555.95|1569.4|1552.3|434
1648047000000|2022-03-23 14:50:00|1571.35|1554.25|1574.93|1557.83|1576.43|1559.33|1569.33|1552.23|557
1648047300000|2022-03-23 14:55:00|1574.81|1557.71|1576.42|1559.32|1577.08|1559.98|1573.46|1556.36|526
1648047600000|2022-03-23 15:00:00|1576.55|1559.45|1578.55|1561.45|1583.05|1565.95|1576.31|1559.21|553
1648047900000|2022-03-23 15:05:00|1578.99|1561.89|1578.97|1561.87|1580.86|1563.76|1577.54|1560.44|405
1648048200000|2022-03-23 15:10:00|1579.21|1562.11|1582.28|1565.18|1583.36|1566.26|1578.55|1561.45|365
1648048500000|2022-03-23 15:15:00|1582.27|1565.17|1580.92|1563.82|1583.2|1566.1|1578.12|1561.02|502
1648048800000|2022-03-23 15:20:00|1580.95|1563.85|1585.55|1568.45|1585.64|1568.54|1580.94|1563.84|388
1648049100000|2022-03-23 15:25:00|1585.39|1568.29|1584.2|1567.1|1587.05|1569.95|1583.34|1566.24|362
1648049400000|2022-03-23 15:30:00|1584.01|1566.91|1581.92|1564.82|1584.17|1567.07|1579.49|1562.39|583
1648049700000|2022-03-23 15:35:00|1581.68|1564.58|1587.05|1569.95|1587.08|1569.98|1581.68|1564.58|418
1648050000000|2022-03-23 15:40:00|1587.03|1569.93|1589.12|1572.02|1589.4|1572.3|1586.59|1569.49|496
1648050300000|2022-03-23 15:45:00|1589.46|1572.36|1594.56|1577.46|1595.95|1578.85|1589.07|1571.97|451
1648050600000|2022-03-23 15:50:00|1594.52|1577.42|1592.59|1575.49|1596.93|1579.83|1589.58|1572.48|564
1648050900000|2022-03-23 15:55:00|1592.58|1575.48|1589.26|1572.16|1594.05|1576.95|1588.11|1571.01|598
1648051200000|2022-03-23 16:00:00|1589.48|1572.38|1585.27|1568.17|1595.15|1578.05|1584.85|1567.75|591
1648051500000|2022-03-23 16:05:00|1585.47|1568.37|1585.45|1568.35|1588.19|1571.09|1581.57|1564.47|528
1648051800000|2022-03-23 16:10:00|1585.61|1568.51|1582.5|1565.4|1586.41|1569.31|1581.88|1564.78|581
1648052100000|2022-03-23 16:15:00|1582.49|1565.39|1586.6|1569.5|1587.06|1569.96|1581.79|1564.69|631
1648052400000|2022-03-23 16:20:00|1586.65|1569.55|1590.03|1572.93|1591.84|1574.74|1586.25|1569.15|565
1648052700000|2022-03-23 16:25:00|1589.69|1572.59|1599.05|1581.95|1599.05|1581.95|1589.6|1572.5|451
1648053000000|2022-03-23 16:30:00|1599.07|1581.97|1596.25|1579.15|1603.98|1586.88|1595.59|1578.49|560
1648053300000|2022-03-23 16:35:00|1596.27|1579.17|1595.3|1578.2|1598.05|1580.95|1593.17|1576.07|543
1648053600000|2022-03-23 16:40:00|1595.28|1578.18|1599.6|1582.5|1600.7|1583.6|1594.93|1577.83|481
1648053900000|2022-03-23 16:45:00|1599.62|1582.52|1594.94|1577.84|1599.62|1582.52|1593.37|1576.27|558
1648054200000|2022-03-23 16:50:00|1594.88|1577.78|1595.01|1577.91|1597.57|1580.47|1593.25|1576.15|523
1648054500000|2022-03-23 16:55:00|1594.82|1577.72|1597.7|1580.6|1598.68|1581.58|1594.2|1577.1|404
1648054800000|2022-03-23 17:00:00|1597.71|1580.61|1591.02|1573.92|1600.95|1583.85|1590.7|1573.6|550
1648055100000|2022-03-23 17:05:00|1591.26|1574.16|1591.39|1574.29|1593.41|1576.31|1590.39|1573.29|467
1648055400000|2022-03-23 17:10:00|1591.44|1574.34|1592.1|1575|1593.66|1576.56|1590.02|1572.92|412
1648055700000|2022-03-23 17:15:00|1592.16|1575.06|1591.91|1574.81|1592.64|1575.54|1588.94|1571.84|422
1648056000000|2022-03-23 17:20:00|1591.69|1574.59|1587.77|1570.67|1593.61|1576.51|1586.7|1569.6|455
1648056300000|2022-03-23 17:25:00|1587.78|1570.68|1585.15|1568.05|1589.52|1572.42|1584.12|1567.02|480
1648056600000|2022-03-23 17:30:00|1585.14|1568.04|1587.19|1570.09|1588.21|1571.11|1584.2|1567.1|459
1648056900000|2022-03-23 17:35:00|1587.22|1570.12|1587.42|1570.32|1589.13|1572.03|1586.3|1569.2|362
1648057200000|2022-03-23 17:40:00|1587.25|1570.15|1583.04|1565.94|1587.43|1570.33|1583.04|1565.94|473
1648057500000|2022-03-23 17:45:00|1583.09|1565.99|1575.87|1558.77|1585.12|1568.02|1573.65|1556.55|533
1648057800000|2022-03-23 17:50:00|1575.81|1558.71|1572.44|1555.34|1578.18|1561.08|1570.51|1553.41|661
1648058100000|2022-03-23 17:55:00|1572.49|1555.39|1573.73|1556.63|1575.56|1558.46|1570.71|1553.61|644
1648058400000|2022-03-23 18:00:00|1573.56|1556.46|1574.57|1557.47|1575.68|1558.58|1568.05|1550.95|521
1648058700000|2022-03-23 18:05:00|1574.58|1557.48|1571.16|1554.06|1574.58|1557.48|1569.75|1552.65|471
1648059000000|2022-03-23 18:10:00|1571.12|1554.02|1571.11|1554.01|1573.71|1556.61|1569.26|1552.16|482
1648059300000|2022-03-23 18:15:00|1571.12|1554.02|1578.09|1560.99|1579.92|1562.82|1569.34|1552.24|494
1648059600000|2022-03-23 18:20:00|1578.08|1560.98|1579.04|1561.94|1579.05|1561.95|1577.08|1559.98|302
1648059900000|2022-03-23 18:25:00|1579.05|1561.95|1578.32|1561.22|1580.08|1562.98|1577.1|1560|273
1648060200000|2022-03-23 18:30:00|1578.74|1561.64|1577.54|1560.44|1578.74|1561.64|1577.33|1560.23|375
1648060500000|2022-03-23 18:35:00|1577.53|1560.43|1576.33|1559.23|1578|1560.9|1572.53|1555.43|484
1648060800000|2022-03-23 18:40:00|1576.37|1559.27|1574.42|1557.32|1576.71|1559.61|1573.46|1556.36|475
1648061100000|2022-03-23 18:45:00|1574.38|1557.28|1571.44|1554.34|1574.87|1557.77|1570.32|1553.22|443
1648061400000|2022-03-23 18:50:00|1571.39|1554.29|1568.11|1551.01|1571.73|1554.63|1567.81|1550.71|390
1648061700000|2022-03-23 18:55:00|1568.19|1551.09|1563.5|1546.4|1569.44|1552.34|1563.37|1546.27|494
1648062000000|2022-03-23 19:00:00|1563.67|1546.57|1567.14|1550.04|1567.97|1550.87|1562.42|1545.32|488
1648062300000|2022-03-23 19:05:00|1567.35|1550.25|1565.67|1548.57|1567.59|1550.49|1565.67|1548.57|491
1648062600000|2022-03-23 19:10:00|1565.66|1548.56|1564.42|1547.32|1565.67|1548.57|1563.15|1546.05|339
1648062900000|2022-03-23 19:15:00|1564.48|1547.38|1565.21|1548.11|1565.93|1548.83|1563.78|1546.68|332
1648063200000|2022-03-23 19:20:00|1565.93|1548.83|1570.08|1552.98|1570.95|1553.85|1564.53|1547.43|344
1648063500000|2022-03-23 19:25:00|1570.09|1552.99|1569.36|1552.26|1571.55|1554.45|1568.36|1551.26|392
1648063800000|2022-03-23 19:30:00|1569.6|1552.5|1569.55|1552.45|1571.3|1554.2|1569.05|1551.95|385
1648064100000|2022-03-23 19:35:00|1569.54|1552.44|1567.28|1550.18|1571.05|1553.95|1567.23|1550.13|451
1648064400000|2022-03-23 19:40:00|1567.27|1550.17|1566.76|1549.66|1567.49|1550.39|1564.16|1547.06|432
1648064700000|2022-03-23 19:45:00|1566.81|1549.71|1568.2|1551.1|1569.1|1552|1566.76|1549.66|436
1648065000000|2022-03-23 19:50:00|1568.19|1551.09|1567.05|1549.95|1568.2|1551.1|1565.48|1548.38|501
1648065300000|2022-03-23 19:55:00|1567.09|1549.99|1564.28|1547.18|1568.44|1551.34|1563.79|1546.69|465
1648065600000|2022-03-23 20:00:00|1564.38|1547.28|1565.14|1548.04|1566.16|1549.06|1563.15|1546.05|443
1648065900000|2022-03-23 20:05:00|1565.09|1547.99|1566.05|1548.95|1566.1|1549|1564.11|1547.01|194
1648066200000|2022-03-23 20:10:00|1566.22|1549.12|1569.09|1551.99|1569.56|1552.46|1566.22|1549.12|227
1648066500000|2022-03-23 20:15:00|1569.05|1551.95|1569.09|1551.99|1570.25|1553.15|1568.56|1551.46|224
1648066800000|2022-03-23 20:20:00|1569.08|1551.98|1568.46|1551.36|1570.28|1553.18|1568.46|1551.36|243
1648067100000|2022-03-23 20:25:00|1568.44|1551.34|1569.54|1552.44|1570.36|1553.26|1568.06|1550.96|272
1648067400000|2022-03-23 20:30:00|1569.55|1552.45|1567.74|1550.64|1571|1553.9|1567.34|1550.24|265
1648067700000|2022-03-23 20:35:00|1567.91|1550.81|1570.2|1553.1|1570.4|1553.3|1567.45|1550.35|197
1648068000000|2022-03-23 20:40:00|1570.21|1553.11|1571.95|1554.85|1571.95|1554.85|1569.64|1552.54|316
1648068300000|2022-03-23 20:45:00|1571.94|1554.84|1576.12|1559.02|1576.16|1559.06|1570.93|1553.83|369
1648068600000|2022-03-23 20:50:00|1576.16|1559.06|1571.41|1554.31|1576.16|1559.06|1570.56|1553.46|348
1648068900000|2022-03-23 20:55:00|1571.36|1554.26|1570.45|1553.35|1571.52|1554.42|1568.47|1551.37|348
1648069200000|2022-03-23 21:00:00|1570.49|1553.39|1569.58|1552.48|1571.24|1554.14|1568.38|1551.28|258
1648069500000|2022-03-23 21:05:00|1569.51|1552.41|1568.4|1551.3|1569.98|1552.88|1567.73|1550.63|195
1648069800000|2022-03-23 21:10:00|1568.24|1551.14|1566.62|1549.52|1568.9|1551.8|1565.53|1548.43|288
1648070100000|2022-03-23 21:15:00|1566.66|1549.56|1566.3|1549.2|1566.97|1549.87|1565.36|1548.26|208
1648070400000|2022-03-23 21:20:00|1566.22|1549.12|1567.09|1549.99|1568.01|1550.91|1565.85|1548.75|115
1648070700000|2022-03-23 21:25:00|1567.08|1549.98|1569.16|1552.06|1569.19|1552.09|1566.15|1549.05|117
1648071000000|2022-03-23 21:30:00|1569.19|1552.09|1572.02|1554.92|1572.8|1555.7|1568.92|1551.82|102
1648071300000|2022-03-23 21:35:00|1572|1554.9|1572.3|1555.2|1572.3|1555.2|1571.35|1554.25|139
1648071600000|2022-03-23 21:40:00|1572.06|1554.96|1572.33|1555.23|1573.28|1556.18|1571.35|1554.25|154
1648071900000|2022-03-23 21:45:00|1571.99|1554.89|1571.36|1554.26|1572.52|1555.42|1571.28|1554.18|98
1648072200000|2022-03-23 21:50:00|1571.22|1554.12|1570.23|1553.13|1572.47|1555.37|1570.2|1553.1|200
1648072500000|2022-03-23 21:55:00|1570.28|1553.18|1570.44|1553.34|1571.33|1554.23|1570.12|1553.02|114
1648072800000|2022-03-23 22:00:00|1570.36|1553.26|1567.17|1550.07|1570.36|1553.26|1567.17|1550.07|288
1648073100000|2022-03-23 22:05:00|1567.22|1550.12|1566.13|1549.03|1567.63|1550.53|1565.53|1548.43|164
1648073400000|2022-03-23 22:10:00|1566.3|1549.2|1569.92|1552.82|1571.05|1553.95|1566.2|1549.1|214
1648073700000|2022-03-23 22:15:00|1570.09|1552.99|1572.32|1555.22|1573.05|1555.95|1569.92|1552.82|136
1648074000000|2022-03-23 22:20:00|1572.2|1555.1|1570.36|1553.26|1572.73|1555.63|1570.36|1553.26|150
1648074300000|2022-03-23 22:25:00|1570.5|1553.4|1567.36|1550.26|1570.58|1553.48|1567.36|1550.26|259
1648074600000|2022-03-23 22:30:00|1567.48|1550.38|1570.66|1553.56|1571.26|1554.16|1567.18|1550.08|152
1648074900000|2022-03-23 22:35:00|1570.23|1553.13|1570.36|1553.26|1571.05|1553.95|1568.41|1551.31|308
1648075200000|2022-03-23 22:40:00|1570.35|1553.25|1568.36|1551.26|1570.35|1553.25|1568.21|1551.11|344
1648075500000|2022-03-23 22:45:00|1568.41|1551.31|1570.58|1553.48|1570.58|1553.48|1568.34|1551.24|343
1648075800000|2022-03-23 22:50:00|1570.5|1553.4|1571.34|1554.24|1571.95|1554.85|1569.43|1552.33|323
1648076100000|2022-03-23 22:55:00|1571.27|1554.17|1570.38|1553.28|1571.37|1554.27|1569.57|1552.47|330
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1568.48|1551.38|1571.29|1554.19|1568.04|1550.94|419
1648076700000|2022-03-23 23:05:00|1568.47|1551.37|1573.21|1556.11|1573.51|1556.41|1568.46|1551.36|163
1648077000000|2022-03-23 23:10:00|1573.55|1556.45|1572.37|1555.27|1576.08|1558.98|1572.37|1555.27|188
1648077300000|2022-03-23 23:15:00|1572.34|1555.24|1571.49|1554.39|1573.77|1556.67|1570.93|1553.83|284
1648077600000|2022-03-23 23:20:00|1571.51|1554.41|1576.86|1559.76|1577.19|1560.09|1571.15|1554.05|276
1648077900000|2022-03-23 23:25:00|1577.34|1560.24|1580.45|1563.35|1580.96|1563.86|1577.05|1559.95|147
1648078200000|2022-03-23 23:30:00|1580.64|1563.54|1579.26|1562.16|1580.97|1563.87|1577.44|1560.34|224
1648078500000|2022-03-23 23:35:00|1579.25|1562.15|1578.65|1561.55|1580.01|1562.91|1578.16|1561.06|172
1648078800000|2022-03-23 23:40:00|1578.44|1561.34|1585.02|1567.92|1585.25|1568.15|1577.2|1560.1|339
1648079100000|2022-03-23 23:45:00|1585.27|1568.17|1587.09|1569.99|1587.85|1570.75|1585.08|1567.98|209
1648079400000|2022-03-23 23:50:00|1587.21|1570.11|1588.1|1571|1589.05|1571.95|1585.89|1568.79|268
1648079700000|2022-03-23 23:55:00|1588.13|1571.03|1592.07|1574.97|1592.82|1575.72|1588.02|1570.92|217
1648080000000|2022-03-24 00:00:00|1592.06|1574.96|1591.22|1574.12|1598.68|1581.58|1590.53|1573.43|343
1648080300000|2022-03-24 00:05:00|1591.29|1574.19|1589.57|1572.47|1591.63|1574.53|1585.91|1568.81|474
1648080600000|2022-03-24 00:10:00|1589.55|1572.45|1601.67|1584.57|1603.28|1586.18|1585.38|1568.28|516
1648080900000|2022-03-24 00:15:00|1601.69|1584.59|1602.67|1585.57|1606.54|1589.44|1599.74|1582.64|383
1648081200000|2022-03-24 00:20:00|1602.41|1585.31|1598.45|1581.35|1606.1|1589|1598.45|1581.35|378
1648081500000|2022-03-24 00:25:00|1598.42|1581.32|1596.02|1578.92|1599.2|1582.1|1595.85|1578.75|353
1648081800000|2022-03-24 00:30:00|1595.54|1578.44|1592.06|1574.96|1595.54|1578.44|1585.65|1568.55|472
1648082100000|2022-03-24 00:35:00|1591.99|1574.89|1595.46|1578.36|1599.47|1582.37|1591.99|1574.89|332
1648082400000|2022-03-24 00:40:00|1595.49|1578.39|1605.2|1588.1|1606.17|1589.07|1594.73|1577.63|369
1648082700000|2022-03-24 00:45:00|1605.18|1588.08|1605.06|1587.96|1606.02|1588.92|1600.13|1583.03|391
1648083000000|2022-03-24 00:50:00|1604.78|1587.68|1606.26|1589.16|1607.75|1590.65|1603.99|1586.89|249
1648083300000|2022-03-24 00:55:00|1606.38|1589.28|1604.4|1587.3|1608.04|1590.94|1604.4|1587.3|252
1648083600000|2022-03-24 01:00:00|1604.43|1587.33|1597.82|1580.72|1605.2|1588.1|1597.76|1580.66|403
1648083900000|2022-03-24 01:05:00|1597.81|1580.71|1597.85|1580.75|1598.52|1581.42|1594.92|1577.82|350
1648084200000|2022-03-24 01:10:00|1597.84|1580.74|1598.62|1581.52|1602.77|1585.67|1596.86|1579.76|326
1648084500000|2022-03-24 01:15:00|1598.7|1581.6|1600.01|1582.91|1602.69|1585.59|1598.52|1581.42|501
1648084800000|2022-03-24 01:20:00|1599.99|1582.89|1591.15|1574.05|1600|1582.9|1590.37|1573.27|579
1648085100000|2022-03-24 01:25:00|1591.1|1574|1587.94|1570.84|1593.03|1575.93|1587.62|1570.52|506
1648085400000|2022-03-24 01:30:00|1587.89|1570.79|1590.48|1573.38|1591.95|1574.85|1587.85|1570.75|350
1648085700000|2022-03-24 01:35:00|1590.43|1573.33|1587.46|1570.36|1591.28|1574.18|1582.29|1565.19|508
1648086000000|2022-03-24 01:40:00|1587.45|1570.35|1587.67|1570.57|1589.53|1572.43|1584.63|1567.53|504
1648086300000|2022-03-24 01:45:00|1587.37|1570.27|1586.32|1569.22|1591.34|1574.24|1586.01|1568.91|460
1648086600000|2022-03-24 01:50:00|1586.35|1569.25|1588.45|1571.35|1589.91|1572.81|1586.11|1569.01|446
1648086900000|2022-03-24 01:55:00|1588.22|1571.12|1588.13|1571.03|1590.75|1573.65|1587.17|1570.07|408
1648087200000|2022-03-24 02:00:00|1588.11|1571.01|1587.33|1570.23|1588.11|1571.01|1584.67|1567.57|401
1648087500000|2022-03-24 02:05:00|1587.36|1570.26|1582.97|1565.87|1588.38|1571.28|1582.38|1565.28|474
1648087800000|2022-03-24 02:10:00|1583.28|1566.18|1578.21|1561.11|1583.76|1566.66|1577.98|1560.88|328
1648088100000|2022-03-24 02:15:00|1578.16|1561.06|1577.31|1560.21|1579.22|1562.12|1576.17|1559.07|526
1648088400000|2022-03-24 02:20:00|1577.34|1560.24|1576.47|1559.37|1577.64|1560.54|1575.05|1557.95|409
1648088700000|2022-03-24 02:25:00|1576.46|1559.36|1578.88|1561.78|1579.52|1562.42|1576.37|1559.27|423
1648089000000|2022-03-24 02:30:00|1578.98|1561.88|1582.58|1565.48|1582.9|1565.8|1578.88|1561.78|453
1648089300000|2022-03-24 02:35:00|1582.53|1565.43|1583.9|1566.8|1584.11|1567.01|1582.36|1565.26|254
1648089600000|2022-03-24 02:40:00|1583.88|1566.78|1582.53|1565.43|1584.06|1566.96|1582.07|1564.97|300
1648089900000|2022-03-24 02:45:00|1582.58|1565.48|1581.98|1564.88|1582.81|1565.71|1579.73|1562.63|436
1648090200000|2022-03-24 02:50:00|1582.02|1564.92|1583.56|1566.46|1583.65|1566.55|1581.01|1563.91|432
1648090500000|2022-03-24 02:55:00|1584.03|1566.93|1583.09|1565.99|1584.11|1567.01|1582.67|1565.57|193
1648090800000|2022-03-24 03:00:00|1583.48|1566.38|1583.98|1566.88|1584.09|1566.99|1583.12|1566.02|169
1648091100000|2022-03-24 03:05:00|1584.23|1567.13|1580.1|1563|1584.32|1567.22|1579.75|1562.65|389
1648091400000|2022-03-24 03:10:00|1580.08|1562.98|1578.52|1561.42|1581.21|1564.11|1578.51|1561.41|353
1648091700000|2022-03-24 03:15:00|1578.49|1561.39|1577.04|1559.94|1579.52|1562.42|1576.55|1559.45|279
1648092000000|2022-03-24 03:20:00|1576.94|1559.84|1579.53|1562.43|1580.86|1563.76|1576.74|1559.64|297
1648092300000|2022-03-24 03:25:00|1579.3|1562.2|1582.15|1565.05|1583|1565.9|1579.26|1562.16|462
1648092600000|2022-03-24 03:30:00|1582.17|1565.07|1580.74|1563.64|1582.34|1565.24|1579.69|1562.59|346
1648092900000|2022-03-24 03:35:00|1580.39|1563.29|1578.24|1561.14|1581.7|1564.6|1577.24|1560.14|435
1648093200000|2022-03-24 03:40:00|1577.81|1560.71|1574.51|1557.41|1578.14|1561.04|1573.35|1556.25|447
1648093500000|2022-03-24 03:45:00|1574.5|1557.4|1573.85|1556.75|1576.46|1559.36|1572.89|1555.79|369
1648093800000|2022-03-24 03:50:00|1574.1|1557|1572.8|1555.7|1574.1|1557|1572.01|1554.91|201
1648094100000|2022-03-24 03:55:00|1572.93|1555.83|1571.31|1554.21|1573.15|1556.05|1569.47|1552.37|485
1648094400000|2022-03-24 04:00:00|1571.32|1554.22|1572.55|1555.45|1572.55|1555.45|1571.32|1554.22|377
1648094700000|2022-03-24 04:05:00|1572.27|1555.17|1573.85|1556.75|1573.89|1556.79|1572.27|1555.17|276
1648095000000|2022-03-24 04:10:00|1573.89|1556.79|1571.26|1554.16|1574.05|1556.95|1570.06|1552.96|393
1648095300000|2022-03-24 04:15:00|1571.25|1554.15|1571.34|1554.24|1571.45|1554.35|1569.75|1552.65|337
1648095600000|2022-03-24 04:20:00|1571.33|1554.23|1572.46|1555.36|1573.1|1556|1570.28|1553.18|315
1648095900000|2022-03-24 04:25:00|1572.33|1555.23|1575.13|1558.03|1575.77|1558.67|1572.27|1555.17|378
1648096200000|2022-03-24 04:30:00|1575.14|1558.04|1575.18|1558.08|1576.51|1559.41|1574.45|1557.35|254
1648096500000|2022-03-24 04:35:00|1575.19|1558.09|1574.33|1557.23|1576.11|1559.01|1574.18|1557.08|370
1648096800000|2022-03-24 04:40:00|1574.3|1557.2|1577.16|1560.06|1577.55|1560.45|1573.39|1556.29|480
1648097100000|2022-03-24 04:45:00|1577.11|1560.01|1580.05|1562.95|1580.05|1562.95|1575.31|1558.21|348
1648097400000|2022-03-24 04:50:00|1580.14|1563.04|1581.9|1564.8|1582|1564.9|1579.05|1561.95|254
1648097700000|2022-03-24 04:55:00|1581.86|1564.76|1577.56|1560.46|1581.95|1564.85|1575.85|1558.75|321
1648098000000|2022-03-24 05:00:00|1577.9|1560.8|1576.11|1559.01|1577.98|1560.88|1573.51|1556.41|359
1648098300000|2022-03-24 05:05:00|1576.12|1559.02|1576.24|1559.14|1577.07|1559.97|1575.11|1558.01|301
1648098600000|2022-03-24 05:10:00|1576.38|1559.28|1576.54|1559.44|1577.35|1560.25|1574.31|1557.21|374
1648098900000|2022-03-24 05:15:00|1576.5|1559.4|1575.14|1558.04|1576.64|1559.54|1574.75|1557.65|326
1648099200000|2022-03-24 05:20:00|1575.11|1558.01|1575.17|1558.07|1576.17|1559.07|1573.56|1556.46|412
1648099500000|2022-03-24 05:25:00|1575.31|1558.21|1575.95|1558.85|1576.42|1559.32|1574.59|1557.49|220
1648099800000|2022-03-24 05:30:00|1575.51|1558.41|1576.19|1559.09|1576.24|1559.14|1574.39|1557.29|293
1648100100000|2022-03-24 05:35:00|1576.2|1559.1|1581.14|1564.04|1581.92|1564.82|1576.18|1559.08|363
1648100400000|2022-03-24 05:40:00|1581.18|1564.08|1583.01|1565.91|1583.23|1566.13|1580.63|1563.53|249
1648100700000|2022-03-24 05:45:00|1582.82|1565.72|1583.38|1566.28|1584.05|1566.95|1582.76|1565.66|227
1648101000000|2022-03-24 05:50:00|1583.41|1566.31|1586.05|1568.95|1586.88|1569.78|1581.79|1564.69|296
1648101300000|2022-03-24 05:55:00|1586.08|1568.98|1586.99|1569.89|1587.14|1570.04|1585.22|1568.12|311
1648101600000|2022-03-24 06:00:00|1586.98|1569.88|1588.09|1570.99|1588.73|1571.63|1586.76|1569.66|378
1648101900000|2022-03-24 06:05:00|1588.1|1571|1586.05|1568.95|1588.29|1571.19|1585.86|1568.76|387
1648102200000|2022-03-24 06:10:00|1586.07|1568.97|1588.11|1571.01|1589|1571.9|1584.54|1567.44|335
1648102500000|2022-03-24 06:15:00|1588.29|1571.19|1592.13|1575.03|1592.2|1575.1|1587.87|1570.77|206
1648102800000|2022-03-24 06:20:00|1592.19|1575.09|1592.22|1575.12|1592.4|1575.3|1589.47|1572.37|504
1648103100000|2022-03-24 06:25:00|1592.23|1575.13|1591.41|1574.31|1598.98|1581.88|1589.98|1572.88|626
1648103400000|2022-03-24 06:30:00|1591.57|1574.47|1586.51|1569.41|1596.35|1579.25|1586.05|1568.95|592
1648103700000|2022-03-24 06:35:00|1586.49|1569.39|1594.54|1577.44|1594.99|1577.89|1584.52|1567.42|434
1648104000000|2022-03-24 06:40:00|1594.55|1577.45|1595.46|1578.36|1595.73|1578.63|1592.55|1575.45|421
1648104300000|2022-03-24 06:45:00|1595.41|1578.31|1590.64|1573.54|1596.39|1579.29|1590.64|1573.54|539
1648104600000|2022-03-24 06:50:00|1590.6|1573.5|1588.34|1571.24|1590.6|1573.5|1586.92|1569.82|395
1648104900000|2022-03-24 06:55:00|1588.27|1571.17|1589.37|1572.27|1590.82|1573.72|1587.67|1570.57|348
1648105200000|2022-03-24 07:00:00|1589.46|1572.36|1591.26|1574.16|1591.95|1574.85|1587.83|1570.73|387
1648105500000|2022-03-24 07:05:00|1591.46|1574.36|1590.75|1573.65|1592.59|1575.49|1590.34|1573.24|410
1648105800000|2022-03-24 07:10:00|1590.77|1573.67|1589.17|1572.07|1592.04|1574.94|1586.24|1569.14|567
1648106100000|2022-03-24 07:15:00|1589.22|1572.12|1587.98|1570.88|1589.22|1572.12|1585.94|1568.84|529
1648106400000|2022-03-24 07:20:00|1588.35|1571.25|1589.15|1572.05|1589.56|1572.46|1587.54|1570.44|349
1648106700000|2022-03-24 07:25:00|1589.21|1572.11|1594.73|1577.63|1594.8|1577.7|1589.05|1571.95|358
1648107000000|2022-03-24 07:30:00|1594.65|1577.55|1598.5|1581.4|1600.02|1582.92|1594.21|1577.11|240
1648107300000|2022-03-24 07:35:00|1598.58|1581.48|1600.79|1583.69|1600.79|1583.69|1598.27|1581.17|282
1648107600000|2022-03-24 07:40:00|1600.76|1583.66|1604.03|1586.93|1604.32|1587.22|1600.76|1583.66|176
1648107900000|2022-03-24 07:45:00|1604.01|1586.91|1600.28|1583.18|1604.01|1586.91|1599.15|1582.05|397
1648108200000|2022-03-24 07:50:00|1600.3|1583.2|1600.45|1583.35|1602.61|1585.51|1600.25|1583.15|392
1648108500000|2022-03-24 07:55:00|1600.41|1583.31|1600.28|1583.18|1601.45|1584.35|1598.17|1581.07|290
1648108800000|2022-03-24 08:00:00|1600.31|1583.21|1595.96|1578.86|1601.71|1584.61|1595.72|1578.62|434
1648109100000|2022-03-24 08:05:00|1596.01|1578.91|1597.22|1580.12|1598.2|1581.1|1595.14|1578.04|405
1648109400000|2022-03-24 08:10:00|1597.33|1580.23|1597.84|1580.74|1600.4|1583.3|1597.21|1580.11|350
1648109700000|2022-03-24 08:15:00|1597.92|1580.82|1596.78|1579.68|1598.42|1581.32|1596.35|1579.25|492
1648110000000|2022-03-24 08:20:00|1596.77|1579.67|1603.64|1586.54|1603.66|1586.56|1596.31|1579.21|340
1648110300000|2022-03-24 08:25:00|1603.66|1586.56|1603.93|1586.83|1605.31|1588.21|1602.97|1585.87|235
1648110600000|2022-03-24 08:30:00|1603.9|1586.8|1607.91|1590.81|1608.19|1591.09|1603.31|1586.21|403
1648110900000|2022-03-24 08:35:00|1607.99|1590.89|1610.59|1593.49|1614.02|1596.92|1607.99|1590.89|343
1648111200000|2022-03-24 08:40:00|1610.36|1593.26|1613.18|1596.08|1613.26|1596.16|1609.2|1592.1|333
1648111500000|2022-03-24 08:45:00|1613.19|1596.09|1610.49|1593.39|1614.23|1597.13|1609.48|1592.38|462
1648111800000|2022-03-24 08:50:00|1610.44|1593.34|1619.55|1602.45|1620.02|1602.92|1610.39|1593.29|469
1648112100000|2022-03-24 08:55:00|1619.6|1602.5|1615.55|1598.45|1621.04|1603.94|1615.47|1598.37|393
1648112400000|2022-03-24 09:00:00|1615.46|1598.36|1618.3|1601.2|1618.58|1601.48|1613.93|1596.83|403
1648112700000|2022-03-24 09:05:00|1618.32|1601.22|1612.71|1595.61|1618.32|1601.22|1612.67|1595.57|459
1648113000000|2022-03-24 09:10:00|1612.81|1595.71|1612.16|1595.06|1612.81|1595.71|1609.41|1592.31|255
1648113300000|2022-03-24 09:15:00|1612.1|1595|1611.96|1594.86|1612.18|1595.08|1610.34|1593.24|325
1648113600000|2022-03-24 09:20:00|1612.02|1594.92|1613.07|1595.97|1613.17|1596.07|1610.1|1593|312
1648113900000|2022-03-24 09:25:00|1613.06|1595.96|1613.5|1596.4|1614.36|1597.26|1612.9|1595.8|297
1648114200000|2022-03-24 09:30:00|1613.43|1596.33|1614.11|1597.01|1614.11|1597.01|1612.21|1595.11|242
1648114500000|2022-03-24 09:35:00|1614.13|1597.03|1610.07|1592.97|1615.37|1598.27|1605.2|1588.1|681
1648114800000|2022-03-24 09:40:00|1609.86|1592.76|1608.48|1591.38|1611.82|1594.72|1600.94|1583.84|620
1648115100000|2022-03-24 09:45:00|1608.35|1591.25|1605.61|1588.51|1608.68|1591.58|1604.66|1587.56|396
1648115400000|2022-03-24 09:50:00|1605.3|1588.2|1611.96|1594.86|1611.96|1594.86|1604.19|1587.09|437
1648115700000|2022-03-24 09:55:00|1611.92|1594.82|1614|1596.9|1616.94|1599.84|1611.92|1594.82|374
1648116000000|2022-03-24 10:00:00|1614.28|1597.18|1612.32|1595.22|1615.74|1598.64|1610.17|1593.07|475
1648116300000|2022-03-24 10:05:00|1612.31|1595.21|1609.65|1592.55|1614.14|1597.04|1609.44|1592.34|395
1648116600000|2022-03-24 10:10:00|1609.74|1592.64|1604.98|1587.88|1612.13|1595.03|1604.98|1587.88|447
1648116900000|2022-03-24 10:15:00|1604.96|1587.86|1603.2|1586.1|1605.01|1587.91|1602.6|1585.5|390
1648117200000|2022-03-24 10:20:00|1603.3|1586.2|1606.32|1589.22|1606.73|1589.63|1602.66|1585.56|382
1648117500000|2022-03-24 10:25:00|1606.14|1589.04|1607.71|1590.61|1608.92|1591.82|1606.14|1589.04|385
1648117800000|2022-03-24 10:30:00|1607.69|1590.59|1609.67|1592.57|1609.87|1592.77|1606.07|1588.97|441
1648118100000|2022-03-24 10:35:00|1609.4|1592.3|1611.25|1594.15|1612.14|1595.04|1609.4|1592.3|82
1648118400000|2022-03-24 10:40:00|1611.29|1594.19|1614.53|1597.43|1615.17|1598.07|1611.24|1594.14|263
1648118700000|2022-03-24 10:45:00|1614.5|1597.4|1614.14|1597.04|1616.22|1599.12|1611.18|1594.08|479
1648119000000|2022-03-24 10:50:00|1614.07|1596.97|1612.88|1595.78|1614.07|1596.97|1611.73|1594.63|337
1648119300000|2022-03-24 10:55:00|1613.02|1595.92|1610.19|1593.09|1613.03|1595.93|1610.19|1593.09|265
1648119600000|2022-03-24 11:00:00|1610.16|1593.06|1609.7|1592.6|1611.83|1594.73|1607.69|1590.59|415
1648119900000|2022-03-24 11:05:00|1609.44|1592.34|1609.21|1592.11|1610.73|1593.63|1606.84|1589.74|424
1648120200000|2022-03-24 11:10:00|1609.15|1592.05|1606.55|1589.45|1609.41|1592.31|1605.19|1588.09|314
1648120500000|2022-03-24 11:15:00|1606.6|1589.5|1609.19|1592.09|1610.56|1593.46|1606.6|1589.5|396
1648120800000|2022-03-24 11:20:00|1609.17|1592.07|1611.5|1594.4|1612.96|1595.86|1608.97|1591.87|387
1648121100000|2022-03-24 11:25:00|1611.42|1594.32|1603.66|1586.56|1612.27|1595.17|1603.44|1586.34|334
1648121400000|2022-03-24 11:30:00|1603.67|1586.57|1607.46|1590.36|1607.78|1590.68|1603.51|1586.41|299
1648121700000|2022-03-24 11:35:00|1607.48|1590.38|1607.76|1590.66|1608.25|1591.15|1605.06|1587.96|328
1648122000000|2022-03-24 11:40:00|1607.91|1590.81|1614.33|1597.23|1614.72|1597.62|1602.51|1585.41|462
1648122300000|2022-03-24 11:45:00|1614.41|1597.31|1625.69|1608.59|1626.35|1609.25|1614.19|1597.09|405
1648122600000|2022-03-24 11:50:00|1625.7|1608.6|1626.57|1609.47|1630.01|1612.91|1623.21|1606.11|523
1648122900000|2022-03-24 11:55:00|1626.69|1609.59|1627.27|1610.17|1629.62|1612.52|1622.13|1605.03|533
1648123200000|2022-03-24 12:00:00|1627.33|1610.23|1625.52|1608.42|1630.05|1612.95|1623.74|1606.64|535
1648123500000|2022-03-24 12:05:00|1625.71|1608.61|1629.31|1612.21|1630.05|1612.95|1624.83|1607.73|480
1648123800000|2022-03-24 12:10:00|1629.4|1612.3|1623.27|1606.17|1630.16|1613.06|1621.46|1604.36|474
1648124100000|2022-03-24 12:15:00|1623.25|1606.15|1620.76|1603.66|1624.3|1607.2|1620.02|1602.92|433
1648124400000|2022-03-24 12:20:00|1621.17|1604.07|1618.99|1601.89|1622.26|1605.16|1617.25|1600.15|499
1648124700000|2022-03-24 12:25:00|1618.59|1601.49|1616.76|1599.66|1621.64|1604.54|1616.04|1598.94|519
1648125000000|2022-03-24 12:30:00|1617.17|1600.07|1620.24|1603.14|1620.48|1603.38|1616.52|1599.42|448
1648125300000|2022-03-24 12:35:00|1620.12|1603.02|1609.3|1592.2|1620.45|1603.35|1608.77|1591.67|544
1648125600000|2022-03-24 12:40:00|1609.26|1592.16|1609.99|1592.89|1611.39|1594.29|1605.58|1588.48|568
1648125900000|2022-03-24 12:45:00|1609.71|1592.61|1608.87|1591.77|1610.03|1592.93|1604.01|1586.91|526
1648126200000|2022-03-24 12:50:00|1608.92|1591.82|1607.21|1590.11|1614.84|1597.74|1606.74|1589.64|500
1648126500000|2022-03-24 12:55:00|1607.25|1590.15|1608.85|1591.75|1610.29|1593.19|1606.65|1589.55|347
1648126800000|2022-03-24 13:00:00|1608.82|1591.72|1617.46|1600.36|1618.09|1600.99|1606.56|1589.46|545
1648127100000|2022-03-24 13:05:00|1617.5|1600.4|1616.14|1599.04|1618.09|1600.99|1614.58|1597.48|329
1648127400000|2022-03-24 13:10:00|1615.53|1598.43|1612.79|1595.69|1616.3|1599.2|1612.78|1595.68|364
1648127700000|2022-03-24 13:15:00|1612.86|1595.76|1610.4|1593.3|1614.49|1597.39|1609.16|1592.06|541
1648128000000|2022-03-24 13:20:00|1610.36|1593.26|1607.83|1590.73|1611.59|1594.49|1607.74|1590.64|372
1648128300000|2022-03-24 13:25:00|1607.84|1590.74|1601.4|1584.3|1608.02|1590.92|1601.09|1583.99|421
1648128600000|2022-03-24 13:30:00|1601.43|1584.33|1594.87|1577.77|1602.94|1585.84|1590.28|1573.18|827
1648128900000|2022-03-24 13:35:00|1594.75|1577.65|1596.99|1579.89|1598.92|1581.82|1592.49|1575.39|722
1648129200000|2022-03-24 13:40:00|1597|1579.9|1602.17|1585.07|1603.38|1586.28|1596.92|1579.82|549
1648129500000|2022-03-24 13:45:00|1602.19|1585.09|1600.1|1583|1605.62|1588.52|1599.64|1582.54|605
1648129800000|2022-03-24 13:50:00|1599.96|1582.86|1603.88|1586.78|1604.79|1587.69|1597.47|1580.37|638
1648130100000|2022-03-24 13:55:00|1603.89|1586.79|1607.7|1590.6|1609.17|1592.07|1603.86|1586.76|655
1648130400000|2022-03-24 14:00:00|1607.72|1590.62|1616.09|1598.99|1616.24|1599.14|1607.72|1590.62|492
1648130700000|2022-03-24 14:05:00|1616.2|1599.1|1615.59|1598.49|1619.35|1602.25|1613.22|1596.12|447
1648131000000|2022-03-24 14:10:00|1615.84|1598.74|1610.41|1593.31|1616.33|1599.23|1608.94|1591.84|593
1648131300000|2022-03-24 14:15:00|1610.35|1593.25|1604.28|1587.18|1610.35|1593.25|1602.41|1585.31|524
1648131600000|2022-03-24 14:20:00|1604.29|1587.19|1604.74|1587.64|1605.79|1588.69|1602.07|1584.97|377
1648131900000|2022-03-24 14:25:00|1604.76|1587.66|1604.06|1586.96|1606.19|1589.09|1602.31|1585.21|497
1648132200000|2022-03-24 14:30:00|1604.05|1586.95|1606.13|1589.03|1606.47|1589.37|1599.6|1582.5|549
1648132500000|2022-03-24 14:35:00|1606.34|1589.24|1604.94|1587.84|1606.8|1589.7|1601.7|1584.6|501
1648132800000|2022-03-24 14:40:00|1604.95|1587.85|1605.54|1588.44|1605.64|1588.54|1600.95|1583.85|496
1648133100000|2022-03-24 14:45:00|1605.69|1588.59|1622.31|1605.21|1627.02|1609.92|1605.45|1588.35|674
1648133400000|2022-03-24 14:50:00|1622.3|1605.2|1625.17|1608.07|1625.17|1608.07|1616.91|1599.81|552
1648133700000|2022-03-24 14:55:00|1625.16|1608.06|1628.54|1611.44|1628.92|1611.82|1622.1|1605|512
1648134000000|2022-03-24 15:00:00|1628.55|1611.45|1636.57|1619.47|1636.72|1619.62|1625.2|1608.1|709
1648134300000|2022-03-24 15:05:00|1636.53|1619.43|1630.59|1613.49|1636.67|1619.57|1628.71|1611.61|653
1648134600000|2022-03-24 15:10:00|1630.46|1613.36|1636.52|1619.42|1637.21|1620.11|1627.88|1610.78|563
1648134900000|2022-03-24 15:15:00|1636.55|1619.45|1636.73|1619.63|1641.02|1623.92|1635.41|1618.31|549
1648135200000|2022-03-24 15:20:00|1636.94|1619.84|1635.51|1618.41|1637.33|1620.23|1632.75|1615.65|447
1648135500000|2022-03-24 15:25:00|1635.56|1618.46|1633.31|1616.21|1635.56|1618.46|1630.58|1613.48|515
1648135800000|2022-03-24 15:30:00|1633.28|1616.18|1634.05|1616.95|1634.58|1617.48|1628.08|1610.98|527
1648136100000|2022-03-24 15:35:00|1634.28|1617.18|1641.21|1624.11|1641.51|1624.41|1631.71|1614.61|690
1648136400000|2022-03-24 15:40:00|1641.43|1624.33|1643.81|1626.71|1647.85|1630.75|1641.41|1624.31|539
1648136700000|2022-03-24 15:45:00|1643.77|1626.67|1634.72|1617.62|1645.35|1628.25|1634.72|1617.62|635
1648137000000|2022-03-24 15:50:00|1634.75|1617.65|1640.86|1623.76|1642.61|1625.51|1634.37|1617.27|367
1648137300000|2022-03-24 15:55:00|1641.03|1623.93|1645|1627.9|1646.96|1629.86|1640.22|1623.12|511
1648137600000|2022-03-24 16:00:00|1644.91|1627.81|1638.87|1621.77|1648.13|1631.03|1638.63|1621.53|676
1648137900000|2022-03-24 16:05:00|1638.74|1621.64|1638.66|1621.56|1642.37|1625.27|1638.5|1621.4|396
1648138200000|2022-03-24 16:10:00|1638.55|1621.45|1640.77|1623.67|1641.12|1624.02|1637.29|1620.19|496
1648138500000|2022-03-24 16:15:00|1640.73|1623.63|1646.2|1629.1|1646.55|1629.45|1638.46|1621.36|533
1648138800000|2022-03-24 16:20:00|1646.18|1629.08|1646.29|1629.19|1648.95|1631.85|1645.38|1628.28|434
1648139100000|2022-03-24 16:25:00|1646.28|1629.18|1642.13|1625.03|1647.82|1630.72|1640.6|1623.5|567
1648139400000|2022-03-24 16:30:00|1642.04|1624.94|1635.33|1618.23|1642.3|1625.2|1635.05|1617.95|493
1648139700000|2022-03-24 16:35:00|1635.29|1618.19|1637.63|1620.53|1640.37|1623.27|1635.29|1618.19|398
1648140000000|2022-03-24 16:40:00|1637.62|1620.52|1641|1623.9|1641.38|1624.28|1637.27|1620.17|453
1648140300000|2022-03-24 16:45:00|1640.92|1623.82|1638.59|1621.49|1643.07|1625.97|1637.58|1620.48|465
1648140600000|2022-03-24 16:50:00|1638.48|1621.38|1638.41|1621.31|1640.21|1623.11|1637.19|1620.09|425
1648140900000|2022-03-24 16:55:00|1638.33|1621.23|1647.19|1630.09|1648.85|1631.75|1638.18|1621.08|451
1648141200000|2022-03-24 17:00:00|1647.21|1630.11|1641.53|1624.43|1651.39|1634.29|1641.33|1624.23|611
1648141500000|2022-03-24 17:05:00|1641.76|1624.66|1641.17|1624.07|1646.37|1629.27|1641.17|1624.07|440
1648141800000|2022-03-24 17:10:00|1641.16|1624.06|1641.38|1624.28|1642.46|1625.36|1640.34|1623.24|333
1648142100000|2022-03-24 17:15:00|1641.24|1624.14|1644.69|1627.59|1646.52|1629.42|1641.08|1623.98|473
1648142400000|2022-03-24 17:20:00|1644.65|1627.55|1640.76|1623.66|1646.82|1629.72|1640.73|1623.63|578
1648142700000|2022-03-24 17:25:00|1640.75|1623.65|1638.79|1621.69|1640.87|1623.77|1638.03|1620.93|359
1648143000000|2022-03-24 17:30:00|1639.36|1622.26|1634.58|1617.48|1640.11|1623.01|1634.18|1617.08|385
1648143300000|2022-03-24 17:35:00|1634.45|1617.35|1637.01|1619.91|1637.27|1620.17|1633.88|1616.78|342
1648143600000|2022-03-24 17:40:00|1637.22|1620.12|1637.62|1620.52|1638.36|1621.26|1635.21|1618.11|332
1648143900000|2022-03-24 17:45:00|1637.44|1620.34|1635.65|1618.55|1638.8|1621.7|1635.65|1618.55|411
1648144200000|2022-03-24 17:50:00|1635.57|1618.47|1634.72|1617.62|1636.2|1619.1|1634.1|1617|349
1648144500000|2022-03-24 17:55:00|1634.8|1617.7|1630.5|1613.4|1637.52|1620.42|1630.38|1613.28|423
1648144800000|2022-03-24 18:00:00|1630.4|1613.3|1635.35|1618.25|1636.39|1619.29|1629.86|1612.76|399
1648145100000|2022-03-24 18:05:00|1635.31|1618.21|1633.33|1616.23|1637.3|1620.2|1632.75|1615.65|404
1648145400000|2022-03-24 18:10:00|1633.27|1616.17|1631.74|1614.64|1634.39|1617.29|1631.3|1614.2|428
1648145700000|2022-03-24 18:15:00|1631.71|1614.61|1629.48|1612.38|1632.83|1615.73|1629.01|1611.91|416
1648146000000|2022-03-24 18:20:00|1629.44|1612.34|1626.68|1609.58|1629.85|1612.75|1626.47|1609.37|427
1648146300000|2022-03-24 18:25:00|1626.72|1609.62|1628.14|1611.04|1628.56|1611.46|1626.48|1609.38|443
1648146600000|2022-03-24 18:30:00|1628.1|1611|1628.54|1611.44|1630.18|1613.08|1627.42|1610.32|456
1648146900000|2022-03-24 18:35:00|1628.65|1611.55|1631.05|1613.95|1631.32|1614.22|1628.1|1611|483
1648147200000|2022-03-24 18:40:00|1630.98|1613.88|1630.24|1613.14|1631.21|1614.11|1629.48|1612.38|390
1648147500000|2022-03-24 18:45:00|1630.21|1613.11|1632.11|1615.01|1632.65|1615.55|1628.91|1611.81|363
1648147800000|2022-03-24 18:50:00|1632.15|1615.05|1634.15|1617.05|1634.8|1617.7|1631.76|1614.66|342
1648148100000|2022-03-24 18:55:00|1634.21|1617.11|1632.97|1615.87|1634.31|1617.21|1632.2|1615.1|219
1648148400000|2022-03-24 19:00:00|1633.06|1615.96|1629.7|1612.6|1633.06|1615.96|1629.1|1612|318
1648148700000|2022-03-24 19:05:00|1630.01|1612.91|1631.14|1614.04|1633.1|1616|1630.01|1612.91|288
1648149000000|2022-03-24 19:10:00|1631.34|1614.24|1632.22|1615.12|1632.72|1615.62|1630.5|1613.4|399
1648149300000|2022-03-24 19:15:00|1632.04|1614.94|1631.91|1614.81|1633.12|1616.02|1630.1|1613|510
1648149600000|2022-03-24 19:20:00|1631.96|1614.86|1633.23|1616.13|1634.09|1616.99|1631.27|1614.17|412
1648149900000|2022-03-24 19:25:00|1633.36|1616.26|1632.58|1615.48|1634.59|1617.49|1632.15|1615.05|408
1648150200000|2022-03-24 19:30:00|1632.51|1615.41|1631.32|1614.22|1633.04|1615.94|1630.51|1613.41|439
1648150500000|2022-03-24 19:35:00|1631.27|1614.17|1629.91|1612.81|1631.47|1614.37|1629.69|1612.59|481
1648150800000|2022-03-24 19:40:00|1630.29|1613.19|1626.68|1609.58|1630.66|1613.56|1626.05|1608.95|269
1648151100000|2022-03-24 19:45:00|1626.5|1609.4|1625.63|1608.53|1627.08|1609.98|1625.14|1608.04|239
1648151400000|2022-03-24 19:50:00|1625.02|1607.92|1625.41|1608.31|1626.35|1609.25|1624.78|1607.68|374
1648151700000|2022-03-24 19:55:00|1625.25|1608.15|1625.9|1608.8|1626.33|1609.23|1624.68|1607.58|183
1648152000000|2022-03-24 20:00:00|1626.02|1608.92|1625.36|1608.26|1626.18|1609.08|1623.26|1606.16|253
1648152300000|2022-03-24 20:05:00|1625.23|1608.13|1626.22|1609.12|1627.81|1610.71|1625.21|1608.11|315
1648152600000|2022-03-24 20:10:00|1626.21|1609.11|1623.75|1606.65|1626.26|1609.16|1623.39|1606.29|287
1648152900000|2022-03-24 20:15:00|1623.73|1606.63|1627.3|1610.2|1627.92|1610.82|1623.66|1606.56|362
1648153200000|2022-03-24 20:20:00|1627.34|1610.24|1626.03|1608.93|1627.88|1610.78|1625.63|1608.53|291
1648153500000|2022-03-24 20:25:00|1626.12|1609.02|1625.82|1608.72|1627.01|1609.91|1625.06|1607.96|280
1648153800000|2022-03-24 20:30:00|1625.86|1608.76|1625.93|1608.83|1628.53|1611.43|1625.86|1608.76|413
1648154100000|2022-03-24 20:35:00|1625.76|1608.66|1624.73|1607.63|1625.76|1608.66|1623.05|1605.95|59
1648154400000|2022-03-24 20:40:00|1624.75|1607.65|1626.23|1609.13|1627.53|1610.43|1624.69|1607.59|333
1648154700000|2022-03-24 20:45:00|1626.42|1609.32|1628.49|1611.39|1629.01|1611.91|1625.8|1608.7|295
1648155000000|2022-03-24 20:50:00|1628.94|1611.84|1626.13|1609.03|1629.95|1612.85|1625.28|1608.18|333
1648155300000|2022-03-24 20:55:00|1626.12|1609.02|1624.72|1607.62|1626.57|1609.47|1624.34|1607.24|259
1648155600000|2022-03-24 21:00:00|1624.69|1607.59|1624.85|1607.75|1625.36|1608.26|1624.51|1607.41|106
1648155900000|2022-03-24 21:05:00|1624.91|1607.81|1624.11|1607.01|1625.27|1608.17|1623.3|1606.2|145
1648156200000|2022-03-24 21:10:00|1624.26|1607.16|1622.47|1605.37|1624.45|1607.35|1621.57|1604.47|142
1648156500000|2022-03-24 21:15:00|1623.02|1605.92|1620.38|1603.28|1623.19|1606.09|1620.3|1603.2|174
1648156800000|2022-03-24 21:20:00|1620.42|1603.32|1622.13|1605.03|1622.56|1605.46|1620.3|1603.2|217
1648157100000|2022-03-24 21:25:00|1622.11|1605.01|1621.16|1604.06|1622.11|1605.01|1620.57|1603.47|218
1648157400000|2022-03-24 21:30:00|1621.37|1604.27|1620.34|1603.24|1621.47|1604.37|1620.34|1603.24|112
1648157700000|2022-03-24 21:35:00|1620.33|1603.23|1621.19|1604.09|1621.25|1604.15|1620.32|1603.22|47
1648158000000|2022-03-24 21:40:00|1621.61|1604.51|1623.01|1605.91|1623.66|1606.56|1621.56|1604.46|77
1648158300000|2022-03-24 21:45:00|1622.56|1605.46|1627.56|1610.46|1627.79|1610.69|1622.56|1605.46|163
1648158600000|2022-03-24 21:50:00|1627.79|1610.69|1627.94|1610.84|1629.26|1612.16|1626.63|1609.53|211
1648158900000|2022-03-24 21:55:00|1627.97|1610.87|1629.05|1611.95|1629.52|1612.42|1625.88|1608.78|224
1648159200000|2022-03-24 22:00:00|1629|1611.9|1627.41|1610.31|1629|1611.9|1626.5|1609.4|44
1648159500000|2022-03-24 22:05:00|1627.69|1610.59|1626.47|1609.37|1627.78|1610.68|1624.31|1607.21|33
1648159800000|2022-03-24 22:10:00|1626.78|1609.68|1626.9|1609.8|1628.11|1611.01|1625.86|1608.76|48
1648160100000|2022-03-24 22:15:00|1626.68|1609.58|1628.52|1611.42|1628.86|1611.76|1626.19|1609.09|41
1648160400000|2022-03-24 22:20:00|1628.24|1611.14|1628.77|1611.67|1628.8|1611.7|1626.02|1608.92|44
1648160700000|2022-03-24 22:25:00|1628.79|1611.69|1631.08|1613.98|1631.27|1614.17|1628.79|1611.69|54
1648161000000|2022-03-24 22:30:00|1631.28|1614.18|1632.35|1615.25|1632.6|1615.5|1629.53|1612.43|170
1648161300000|2022-03-24 22:35:00|1632.51|1615.41|1630.22|1613.12|1632.6|1615.5|1629.47|1612.37|273
1648161600000|2022-03-24 22:40:00|1630.24|1613.14|1632.8|1615.7|1632.8|1615.7|1629.17|1612.07|194
1648161900000|2022-03-24 22:45:00|1633.05|1615.95|1633.08|1615.98|1633.99|1616.89|1631.4|1614.3|157
1648162200000|2022-03-24 22:50:00|1633.04|1615.94|1630.21|1613.11|1633.19|1616.09|1630.06|1612.96|235
1648162500000|2022-03-24 22:55:00|1630.13|1613.03|1628.86|1611.76|1630.33|1613.23|1627.92|1610.82|213
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1625.82|1608.72|1628.73|1611.63|1625.82|1608.72|358
1648163100000|2022-03-24 23:05:00|1625.85|1608.75|1628.09|1610.99|1629.77|1612.67|1625.85|1608.75|194
1648163400000|2022-03-24 23:10:00|1628.06|1610.96|1624.69|1607.59|1628.35|1611.25|1623.57|1606.47|293
1648163700000|2022-03-24 23:15:00|1624.7|1607.6|1624.07|1606.97|1626.16|1609.06|1622.62|1605.52|292
1648164000000|2022-03-24 23:20:00|1624.64|1607.54|1623.57|1606.47|1625.77|1608.67|1623.32|1606.22|225
1648164300000|2022-03-24 23:25:00|1623.56|1606.46|1625.92|1608.82|1626.15|1609.05|1623.56|1606.46|155
1648164600000|2022-03-24 23:30:00|1626.14|1609.04|1627.01|1609.91|1627.08|1609.98|1624.47|1607.37|196
1648164900000|2022-03-24 23:35:00|1626.95|1609.85|1630.59|1613.49|1630.84|1613.74|1626.41|1609.31|213
1648165200000|2022-03-24 23:40:00|1630.32|1613.22|1631.25|1614.15|1631.27|1614.17|1628.65|1611.55|319
1648165500000|2022-03-24 23:45:00|1631.27|1614.17|1627.28|1610.18|1632.04|1614.94|1627.22|1610.12|277
1648165800000|2022-03-24 23:50:00|1627.27|1610.17|1624.66|1607.56|1628.11|1611.01|1621.7|1604.6|395
1648166100000|2022-03-24 23:55:00|1624.59|1607.49|1625.92|1608.82|1627.16|1610.06|1623.27|1606.17|328
1648166400000|2022-03-25 00:00:00|1625.93|1608.83|1616.55|1599.45|1627.69|1610.59|1616.11|1599.01|370
1648166700000|2022-03-25 00:05:00|1616.59|1599.49|1618.76|1601.66|1620.98|1603.88|1615.42|1598.32|352
1648167000000|2022-03-25 00:10:00|1618.7|1601.6|1619.95|1602.85|1620.87|1603.77|1616.63|1599.53|393
1648167300000|2022-03-25 00:15:00|1620.23|1603.13|1605.72|1588.62|1620.31|1603.21|1604.38|1587.28|548
1648167600000|2022-03-25 00:20:00|1605.75|1588.65|1607.37|1590.27|1607.93|1590.83|1605.59|1588.49|246
1648167900000|2022-03-25 00:25:00|1608.06|1590.96|1610.54|1593.44|1612.19|1595.09|1608.06|1590.96|200
1648168200000|2022-03-25 00:30:00|1610.47|1593.37|1609.34|1592.24|1611.94|1594.84|1609|1591.9|259
1648168500000|2022-03-25 00:35:00|1609.32|1592.22|1610.52|1593.42|1610.83|1593.73|1607.95|1590.85|253
1648168800000|2022-03-25 00:40:00|1610.53|1593.43|1613.77|1596.67|1614.07|1596.97|1610.45|1593.35|322
1648169100000|2022-03-25 00:45:00|1613.59|1596.49|1615|1597.9|1615.57|1598.47|1613.05|1595.95|214
1648169400000|2022-03-25 00:50:00|1614.99|1597.89|1611.05|1593.95|1616.05|1598.95|1610.85|1593.75|289
1648169700000|2022-03-25 00:55:00|1612.05|1594.95|1610.68|1593.58|1614.2|1597.1|1610.3|1593.2|321
1648170000000|2022-03-25 01:00:00|1610.3|1593.2|1607.61|1590.51|1612.1|1595|1606.16|1589.06|429
1648170300000|2022-03-25 01:05:00|1607.56|1590.46|1610.05|1592.95|1610.89|1593.79|1607.22|1590.12|353
1648170600000|2022-03-25 01:10:00|1610.25|1593.15|1614.19|1597.09|1614.42|1597.32|1610.05|1592.95|311
1648170900000|2022-03-25 01:15:00|1614.21|1597.11|1616.75|1599.65|1616.93|1599.83|1613.31|1596.21|306
1648171200000|2022-03-25 01:20:00|1616.79|1599.69|1616.05|1598.95|1617.59|1600.49|1615.95|1598.85|336
1648171500000|2022-03-25 01:25:00|1616.02|1598.92|1616.88|1599.78|1617.01|1599.91|1613.43|1596.33|332
1648171800000|2022-03-25 01:30:00|1616.97|1599.87|1616.57|1599.47|1626.48|1609.38|1616.32|1599.22|454
1648172100000|2022-03-25 01:35:00|1616.56|1599.46|1615.11|1598.01|1620.25|1603.15|1609.89|1592.79|455
1648172400000|2022-03-25 01:40:00|1615.1|1598|1613.05|1595.95|1616.36|1599.26|1612.47|1595.37|405
1648172700000|2022-03-25 01:45:00|1613.14|1596.04|1611.63|1594.53|1613.31|1596.21|1608.89|1591.79|444
1648173000000|2022-03-25 01:50:00|1611.54|1594.44|1613.06|1595.96|1613.74|1596.64|1610.15|1593.05|373
1648173300000|2022-03-25 01:55:00|1613.5|1596.4|1611.03|1593.93|1613.58|1596.48|1611.01|1593.91|529
1648173600000|2022-03-25 02:00:00|1611.01|1593.91|1605.11|1588.01|1611.37|1594.27|1604.3|1587.2|376
1648173900000|2022-03-25 02:05:00|1604.87|1587.77|1605.39|1588.29|1606.4|1589.3|1603.36|1586.26|347
1648174200000|2022-03-25 02:10:00|1605.35|1588.25|1604.57|1587.47|1606.52|1589.42|1603.14|1586.04|602
1648174500000|2022-03-25 02:15:00|1604.52|1587.42|1606.12|1589.02|1606.19|1589.09|1603.02|1585.92|463
1648174800000|2022-03-25 02:20:00|1606.09|1588.99|1607.15|1590.05|1607.67|1590.57|1606.09|1588.99|356
1648175100000|2022-03-25 02:25:00|1607.05|1589.95|1611.08|1593.98|1611.17|1594.07|1606.51|1589.41|365
1648175400000|2022-03-25 02:30:00|1611.05|1593.95|1611.25|1594.15|1611.43|1594.33|1608.64|1591.54|409
1648175700000|2022-03-25 02:35:00|1611.15|1594.05|1609.52|1592.42|1611.4|1594.3|1608.68|1591.58|352
1648176000000|2022-03-25 02:40:00|1609.45|1592.35|1606.81|1589.71|1609.62|1592.52|1606.3|1589.2|312
1648176300000|2022-03-25 02:45:00|1606.8|1589.7|1607.03|1589.93|1607.66|1590.56|1605.53|1588.43|300
1648176600000|2022-03-25 02:50:00|1607.05|1589.95|1607.18|1590.08|1607.62|1590.52|1606|1588.9|250
1648176900000|2022-03-25 02:55:00|1607.1|1590|1607.95|1590.85|1608.12|1591.02|1606.29|1589.19|347
1648177200000|2022-03-25 03:00:00|1607.94|1590.84|1607.19|1590.09|1608.05|1590.95|1605.91|1588.81|343
1648177500000|2022-03-25 03:05:00|1607.21|1590.11|1606.48|1589.38|1608.48|1591.38|1606.47|1589.37|348
1648177800000|2022-03-25 03:10:00|1606.47|1589.37|1605.05|1587.95|1606.47|1589.37|1603.13|1586.03|388
1648178100000|2022-03-25 03:15:00|1605.24|1588.14|1604.89|1587.79|1606.64|1589.54|1604.44|1587.34|228
1648178400000|2022-03-25 03:20:00|1604.9|1587.8|1607.22|1590.12|1607.58|1590.48|1603.96|1586.86|294
1648178700000|2022-03-25 03:25:00|1607.19|1590.09|1612.05|1594.95|1612.05|1594.95|1607.11|1590.01|231
1648179000000|2022-03-25 03:30:00|1612.26|1595.16|1609.23|1592.13|1612.27|1595.17|1607.36|1590.26|369
1648179300000|2022-03-25 03:35:00|1609.21|1592.11|1611.02|1593.92|1611.59|1594.49|1609.17|1592.07|365
1648179600000|2022-03-25 03:40:00|1611.04|1593.94|1610.2|1593.1|1611.41|1594.31|1609.12|1592.02|382
1648179900000|2022-03-25 03:45:00|1610.23|1593.13|1609.12|1592.02|1611.11|1594.01|1608.11|1591.01|456
1648180200000|2022-03-25 03:50:00|1609.09|1591.99|1608.39|1591.29|1610.29|1593.19|1608.39|1591.29|263
1648180500000|2022-03-25 03:55:00|1608.31|1591.21|1610.21|1593.11|1610.21|1593.11|1607.76|1590.66|313
1648180800000|2022-03-25 04:00:00|1610.29|1593.19|1610|1592.9|1611.08|1593.98|1608.05|1590.95|265
1648181100000|2022-03-25 04:05:00|1610.09|1592.99|1612.65|1595.55|1612.98|1595.88|1609.92|1592.82|377
1648181400000|2022-03-25 04:10:00|1612.42|1595.32|1612.1|1595|1613.55|1596.45|1611.95|1594.85|134
1648181700000|2022-03-25 04:15:00|1612.09|1594.99|1611.24|1594.14|1612.11|1595.01|1610.05|1592.95|316
1648182000000|2022-03-25 04:20:00|1610.97|1593.87|1614.15|1597.05|1614.94|1597.84|1610.96|1593.86|336
1648182300000|2022-03-25 04:25:00|1614.41|1597.31|1617.94|1600.84|1618.05|1600.95|1614.15|1597.05|324
1648182600000|2022-03-25 04:30:00|1617.93|1600.83|1616.13|1599.03|1618.03|1600.93|1615.14|1598.04|262
1648182900000|2022-03-25 04:35:00|1615.99|1598.89|1619.9|1602.8|1619.98|1602.88|1614.05|1596.95|389
1648183200000|2022-03-25 04:40:00|1619.86|1602.76|1620.88|1603.78|1620.98|1603.88|1618.99|1601.89|242
1648183500000|2022-03-25 04:45:00|1620.69|1603.59|1619.3|1602.2|1620.88|1603.78|1618.03|1600.93|399
1648183800000|2022-03-25 04:50:00|1619.25|1602.15|1620.05|1602.95|1621.31|1604.21|1618.88|1601.78|324
1648184100000|2022-03-25 04:55:00|1620.08|1602.98|1625.9|1608.8|1625.9|1608.8|1619.49|1602.39|398
1648184400000|2022-03-25 05:00:00|1625.54|1608.44|1629.13|1612.03|1632.08|1614.98|1624.16|1607.06|421
1648184700000|2022-03-25 05:05:00|1628.99|1611.89|1629.33|1612.23|1630.03|1612.93|1627.76|1610.66|265
1648185000000|2022-03-25 05:10:00|1629.89|1612.79|1630.21|1613.11|1631.06|1613.96|1628.4|1611.3|318
1648185300000|2022-03-25 05:15:00|1630.52|1613.42|1629.99|1612.89|1631.01|1613.91|1628.81|1611.71|393
1648185600000|2022-03-25 05:20:00|1629.97|1612.87|1628.66|1611.56|1629.97|1612.87|1628.15|1611.05|338
1648185900000|2022-03-25 05:25:00|1628.53|1611.43|1629.34|1612.24|1629.75|1612.65|1627.45|1610.35|323
1648186200000|2022-03-25 05:30:00|1629.28|1612.18|1626.5|1609.4|1629.58|1612.48|1625.52|1608.42|464
1648186500000|2022-03-25 05:35:00|1626.54|1609.44|1627.66|1610.56|1628.05|1610.95|1625.81|1608.71|272
1648186800000|2022-03-25 05:40:00|1627.55|1610.45|1629.16|1612.06|1629.88|1612.78|1626.66|1609.56|262
1648187100000|2022-03-25 05:45:00|1629.33|1612.23|1634|1616.9|1634|1616.9|1628.31|1611.21|249
1648187400000|2022-03-25 05:50:00|1634.03|1616.93|1633.65|1616.55|1636.48|1619.38|1633.37|1616.27|295
1648187700000|2022-03-25 05:55:00|1633.74|1616.64|1629.81|1612.71|1633.77|1616.67|1628.86|1611.76|393
1648188000000|2022-03-25 06:00:00|1629.86|1612.76|1630.59|1613.49|1631.86|1614.76|1629.86|1612.76|247
1648188300000|2022-03-25 06:05:00|1630.65|1613.55|1634.35|1617.25|1635.11|1618.01|1629.88|1612.78|309
1648188600000|2022-03-25 06:10:00|1634.32|1617.22|1634.54|1617.44|1635.64|1618.54|1632.84|1615.74|424
1648188900000|2022-03-25 06:15:00|1634.9|1617.8|1634.51|1617.41|1635.66|1618.56|1633.9|1616.8|327
1648189200000|2022-03-25 06:20:00|1634.55|1617.45|1636.51|1619.41|1636.51|1619.41|1633.17|1616.07|287
1648189500000|2022-03-25 06:25:00|1636.3|1619.2|1633.73|1616.63|1636.57|1619.47|1633.16|1616.06|316
1648189800000|2022-03-25 06:30:00|1633.84|1616.74|1634.87|1617.77|1635.42|1618.32|1632.28|1615.18|383
1648190100000|2022-03-25 06:35:00|1634.77|1617.67|1632|1614.9|1634.77|1617.67|1631.47|1614.37|390
1648190400000|2022-03-25 06:40:00|1631.98|1614.88|1627.78|1610.68|1632.85|1615.75|1627.04|1609.94|457
1648190700000|2022-03-25 06:45:00|1627.8|1610.7|1623.97|1606.87|1627.8|1610.7|1622.87|1605.77|347
1648191000000|2022-03-25 06:50:00|1623.96|1606.86|1622.86|1605.76|1623.96|1606.86|1622.53|1605.43|285
1648191300000|2022-03-25 06:55:00|1622.9|1605.8|1625.7|1608.6|1625.85|1608.75|1622.86|1605.76|367
1648191600000|2022-03-25 07:00:00|1625.74|1608.64|1629.34|1612.24|1629.34|1612.24|1624.49|1607.39|313
1648191900000|2022-03-25 07:05:00|1629.9|1612.8|1628.15|1611.05|1630.12|1613.02|1627.54|1610.44|263
1648192200000|2022-03-25 07:10:00|1628.2|1611.1|1630.22|1613.12|1630.85|1613.75|1627.84|1610.74|291
1648192500000|2022-03-25 07:15:00|1630.2|1613.1|1628.53|1611.43|1630.55|1613.45|1628.29|1611.19|285
1648192800000|2022-03-25 07:20:00|1628.39|1611.29|1629.09|1611.99|1629.29|1612.19|1627.47|1610.37|283
1648193100000|2022-03-25 07:25:00|1629.11|1612.01|1625.39|1608.29|1629.27|1612.17|1625.23|1608.13|320
1648193400000|2022-03-25 07:30:00|1625.43|1608.33|1622.41|1605.31|1625.57|1608.47|1621.47|1604.37|264
1648193700000|2022-03-25 07:35:00|1622.39|1605.29|1616.76|1599.66|1622.39|1605.29|1616.35|1599.25|171
1648194000000|2022-03-25 07:40:00|1616.9|1599.8|1616.89|1599.79|1618.3|1601.2|1616.75|1599.65|271
1648194300000|2022-03-25 07:45:00|1616.88|1599.78|1613.93|1596.83|1618.08|1600.98|1613.89|1596.79|341
1648194600000|2022-03-25 07:50:00|1614.01|1596.91|1611.26|1594.16|1614.43|1597.33|1611.26|1594.16|446
1648194900000|2022-03-25 07:55:00|1611.3|1594.2|1611.94|1594.84|1614.06|1596.96|1611.19|1594.09|311
1648195200000|2022-03-25 08:00:00|1611.95|1594.85|1605.51|1588.41|1612.47|1595.37|1604.69|1587.59|427
1648195500000|2022-03-25 08:05:00|1605.49|1588.39|1599.58|1582.48|1606.73|1589.63|1598.93|1581.83|384
1648195800000|2022-03-25 08:10:00|1599.56|1582.46|1601.09|1583.99|1601.41|1584.31|1590.52|1573.42|641
1648196100000|2022-03-25 08:15:00|1601.07|1583.97|1601.28|1584.18|1602.38|1585.28|1597.58|1580.48|492
1648196400000|2022-03-25 08:20:00|1601.69|1584.59|1602.73|1585.63|1603.54|1586.44|1600.4|1583.3|319
1648196700000|2022-03-25 08:25:00|1602.65|1585.55|1603.55|1586.45|1605.42|1588.32|1601.61|1584.51|478
1648197000000|2022-03-25 08:30:00|1603.21|1586.11|1603.29|1586.19|1607.94|1590.84|1602.66|1585.56|460
1648197300000|2022-03-25 08:35:00|1603.35|1586.25|1600.94|1583.84|1603.49|1586.39|1599.58|1582.48|398
1648197600000|2022-03-25 08:40:00|1601|1583.9|1604.34|1587.24|1605.19|1588.09|1600.62|1583.52|333
1648197900000|2022-03-25 08:45:00|1604.35|1587.25|1607.66|1590.56|1609.05|1591.95|1604.35|1587.25|542
1648198200000|2022-03-25 08:50:00|1607.57|1590.47|1608.02|1590.92|1609.11|1592.01|1607.1|1590|497
1648198500000|2022-03-25 08:55:00|1608.04|1590.94|1606.11|1589.01|1608.04|1590.94|1603.55|1586.45|466
1648198800000|2022-03-25 09:00:00|1606.18|1589.08|1600.84|1583.74|1606.95|1589.85|1600.2|1583.1|562
1648199100000|2022-03-25 09:05:00|1600.81|1583.71|1606.24|1589.14|1607.08|1589.98|1600.34|1583.24|418
1648199400000|2022-03-25 09:10:00|1606.74|1589.64|1605.29|1588.19|1606.74|1589.64|1604.19|1587.09|313
1648199700000|2022-03-25 09:15:00|1605.53|1588.43|1611.12|1594.02|1611.16|1594.06|1605.44|1588.34|262
1648200000000|2022-03-25 09:20:00|1610.9|1593.8|1614.29|1597.19|1614.95|1597.85|1610.9|1593.8|372
1648200300000|2022-03-25 09:25:00|1614.23|1597.13|1614.32|1597.22|1614.58|1597.48|1613.29|1596.19|294
1648200600000|2022-03-25 09:30:00|1614.41|1597.31|1614.75|1597.65|1615.08|1597.98|1613.44|1596.34|329
1648200900000|2022-03-25 09:35:00|1614.66|1597.56|1616.03|1598.93|1616.09|1598.99|1613.22|1596.12|308
1648201200000|2022-03-25 09:40:00|1616.01|1598.91|1622.09|1604.99|1622.1|1605|1615.05|1597.95|414
1648201500000|2022-03-25 09:45:00|1622.07|1604.97|1620.72|1603.62|1622.13|1605.03|1619.34|1602.24|453
1648201800000|2022-03-25 09:50:00|1620.81|1603.71|1624|1606.9|1624|1606.9|1620.75|1603.65|284
1648202100000|2022-03-25 09:55:00|1623.99|1606.89|1623.97|1606.87|1626.06|1608.96|1623.4|1606.3|408
1648202400000|2022-03-25 10:00:00|1623.98|1606.88|1625.33|1608.23|1627.98|1610.88|1623.97|1606.87|470
1648202700000|2022-03-25 10:05:00|1625.32|1608.22|1621.26|1604.16|1625.6|1608.5|1620.18|1603.08|377
1648203000000|2022-03-25 10:10:00|1621.22|1604.12|1622.38|1605.28|1622.65|1605.55|1620.27|1603.17|380
1648203300000|2022-03-25 10:15:00|1622.5|1605.4|1621.7|1604.6|1624.41|1607.31|1619.43|1602.33|396
1648203600000|2022-03-25 10:20:00|1622.01|1604.91|1621.52|1604.42|1622.97|1605.87|1620.42|1603.32|395
1648203900000|2022-03-25 10:25:00|1621.62|1604.52|1623.9|1606.8|1624.07|1606.97|1621.62|1604.52|276
1648204200000|2022-03-25 10:30:00|1623.89|1606.79|1629.09|1611.99|1631.05|1613.95|1623.66|1606.56|350
1648204500000|2022-03-25 10:35:00|1629.03|1611.93|1631.09|1613.99|1631.13|1614.03|1628.72|1611.62|214
1648204800000|2022-03-25 10:40:00|1631.08|1613.98|1632.33|1615.23|1634.48|1617.38|1630.97|1613.87|292
1648205100000|2022-03-25 10:45:00|1632.32|1615.22|1626.4|1609.3|1632.68|1615.58|1626.4|1609.3|420
1648205400000|2022-03-25 10:50:00|1626.39|1609.29|1626.45|1609.35|1626.95|1609.85|1623.62|1606.52|239
1648205700000|2022-03-25 10:55:00|1626.37|1609.27|1634.06|1616.96|1634.8|1617.7|1625.92|1608.82|534
1648206000000|2022-03-25 11:00:00|1634.24|1617.14|1631.92|1614.82|1635.22|1618.12|1631.59|1614.49|434
1648206300000|2022-03-25 11:05:00|1631.84|1614.74|1630.46|1613.36|1634.28|1617.18|1629.91|1612.81|490
1648206600000|2022-03-25 11:10:00|1630.47|1613.37|1632.85|1615.75|1633.72|1616.62|1630.47|1613.37|370
1648206900000|2022-03-25 11:15:00|1632.88|1615.78|1631.87|1614.77|1636.79|1619.69|1630.9|1613.8|456
1648207200000|2022-03-25 11:20:00|1631.9|1614.8|1630.54|1613.44|1632.17|1615.07|1628.28|1611.18|397
1648207500000|2022-03-25 11:25:00|1630.92|1613.82|1635.2|1618.1|1635.2|1618.1|1628.59|1611.49|403
1648207800000|2022-03-25 11:30:00|1635.1|1618|1636.62|1619.52|1636.98|1619.88|1633.66|1616.56|339
1648208100000|2022-03-25 11:35:00|1636.63|1619.53|1642.05|1624.95|1643|1625.9|1636.56|1619.46|262
1648208400000|2022-03-25 11:40:00|1642.57|1625.47|1646.08|1628.98|1648.28|1631.18|1642.41|1625.31|545
1648208700000|2022-03-25 11:45:00|1646.13|1629.03|1644.74|1627.64|1648.27|1631.17|1644.33|1627.23|590
1648209000000|2022-03-25 11:50:00|1644.75|1627.65|1646.69|1629.59|1647.26|1630.16|1644.31|1627.21|454
1648209300000|2022-03-25 11:55:00|1646.42|1629.32|1644.83|1627.73|1648.14|1631.04|1644.69|1627.59|432
1648209600000|2022-03-25 12:00:00|1644.87|1627.77|1644.36|1627.26|1648.65|1631.55|1644.36|1627.26|546
1648209900000|2022-03-25 12:05:00|1644.66|1627.56|1638.89|1621.79|1644.85|1627.75|1637.38|1620.28|389
1648210200000|2022-03-25 12:10:00|1638.91|1621.81|1640.83|1623.73|1640.83|1623.73|1636.38|1619.28|208
1648210500000|2022-03-25 12:15:00|1640.46|1623.36|1644.14|1627.04|1644.83|1627.73|1637.48|1620.38|415
1648210800000|2022-03-25 12:20:00|1644.44|1627.34|1646.54|1629.44|1647.47|1630.37|1643.57|1626.47|394
1648211100000|2022-03-25 12:25:00|1646.46|1629.36|1646.26|1629.16|1647.63|1630.53|1645.13|1628.03|398
1648211400000|2022-03-25 12:30:00|1646.05|1628.95|1646.34|1629.24|1648.77|1631.67|1644.73|1627.63|569
1648211700000|2022-03-25 12:35:00|1646.31|1629.21|1647.6|1630.5|1650.28|1633.18|1646.08|1628.98|285
1648212000000|2022-03-25 12:40:00|1647.58|1630.48|1653.22|1636.12|1653.85|1636.75|1646.5|1629.4|430
1648212300000|2022-03-25 12:45:00|1652.88|1635.78|1649.74|1632.64|1654.3|1637.2|1648.52|1631.42|478
1648212600000|2022-03-25 12:50:00|1649.93|1632.83|1652.1|1635|1652.81|1635.71|1649.62|1632.52|391
1648212900000|2022-03-25 12:55:00|1652.02|1634.92|1650.22|1633.12|1653.51|1636.41|1650.22|1633.12|316
1648213200000|2022-03-25 13:00:00|1650.24|1633.14|1646.61|1629.51|1651.74|1634.64|1646.44|1629.34|423
1648213500000|2022-03-25 13:05:00|1646.74|1629.64|1642.78|1625.68|1646.74|1629.64|1642.78|1625.68|466
1648213800000|2022-03-25 13:10:00|1642.79|1625.69|1640.43|1623.33|1643.6|1626.5|1639.91|1622.81|359
1648214100000|2022-03-25 13:15:00|1640.52|1623.42|1643.3|1626.2|1643.46|1626.36|1640.27|1623.17|378
1648214400000|2022-03-25 13:20:00|1643.31|1626.21|1646.46|1629.36|1648.89|1631.79|1643.31|1626.21|383
1648214700000|2022-03-25 13:25:00|1646.5|1629.4|1646.11|1629.01|1648.01|1630.91|1645.65|1628.55|515
1648215000000|2022-03-25 13:30:00|1646.01|1628.91|1647.17|1630.07|1651.67|1634.57|1645.88|1628.78|611
1648215300000|2022-03-25 13:35:00|1646.61|1629.51|1645.4|1628.3|1647.57|1630.47|1642.52|1625.42|618
1648215600000|2022-03-25 13:40:00|1645.38|1628.28|1644.58|1627.48|1649.61|1632.51|1644.4|1627.3|638
1648215900000|2022-03-25 13:45:00|1644.79|1627.69|1642.2|1625.1|1649.72|1632.62|1640.85|1623.75|584
1648216200000|2022-03-25 13:50:00|1642.29|1625.19|1648.55|1631.45|1649.82|1632.72|1641.39|1624.29|555
1648216500000|2022-03-25 13:55:00|1648.52|1631.42|1646.5|1629.4|1649.22|1632.12|1645.05|1627.95|563
1648216800000|2022-03-25 14:00:00|1646.65|1629.55|1651.17|1634.07|1651.19|1634.09|1646.11|1629.01|415
1648217100000|2022-03-25 14:05:00|1651.13|1634.03|1646.05|1628.95|1651.9|1634.8|1644.51|1627.41|554
1648217400000|2022-03-25 14:10:00|1646.13|1629.03|1635.47|1618.37|1646.3|1629.2|1635.47|1618.37|399
1648217700000|2022-03-25 14:15:00|1635.43|1618.33|1631.99|1614.89|1636.57|1619.47|1626.37|1609.27|458
1648218000000|2022-03-25 14:20:00|1631.98|1614.88|1637.08|1619.98|1637.47|1620.37|1631.93|1614.83|328
1648218300000|2022-03-25 14:25:00|1637.05|1619.95|1636.31|1619.21|1640.66|1623.56|1636.31|1619.21|440
1648218600000|2022-03-25 14:30:00|1636.37|1619.27|1640.28|1623.18|1640.41|1623.31|1636.31|1619.21|473
1648218900000|2022-03-25 14:35:00|1640.26|1623.16|1642.7|1625.6|1644.05|1626.95|1640.26|1623.16|332
1648219200000|2022-03-25 14:40:00|1642.69|1625.59|1641.28|1624.18|1643.97|1626.87|1640.34|1623.24|386
1648219500000|2022-03-25 14:45:00|1641.01|1623.91|1638.71|1621.61|1641.54|1624.44|1638.61|1621.51|391
1648219800000|2022-03-25 14:50:00|1638.7|1621.6|1635.35|1618.25|1638.7|1621.6|1634.47|1617.37|331
1648220100000|2022-03-25 14:55:00|1635.34|1618.24|1631.68|1614.58|1636.26|1619.16|1630.67|1613.57|365
1648220400000|2022-03-25 15:00:00|1631.71|1614.61|1626.85|1609.75|1632.42|1615.32|1626.08|1608.98|434
1648220700000|2022-03-25 15:05:00|1626.74|1609.64|1618.33|1601.23|1627.25|1610.15|1617.81|1600.71|486
1648221000000|2022-03-25 15:10:00|1618.4|1601.3|1613.62|1596.52|1619.34|1602.24|1613.37|1596.27|487
1648221300000|2022-03-25 15:15:00|1613.91|1596.81|1618.04|1600.94|1621.99|1604.89|1613.41|1596.31|409
1648221600000|2022-03-25 15:20:00|1617.89|1600.79|1609.04|1591.94|1618.23|1601.13|1608.95|1591.85|447
1648221900000|2022-03-25 15:25:00|1609.08|1591.98|1604.45|1587.35|1612.49|1595.39|1603.29|1586.19|569
1648222200000|2022-03-25 15:30:00|1604.52|1587.42|1604.89|1587.79|1609.26|1592.16|1597.72|1580.62|717
1648222500000|2022-03-25 15:35:00|1604.92|1587.82|1603.74|1586.64|1609.23|1592.13|1603.7|1586.6|549
1648222800000|2022-03-25 15:40:00|1603.75|1586.65|1600.59|1583.49|1603.95|1586.85|1597.68|1580.58|642
1648223100000|2022-03-25 15:45:00|1600.58|1583.48|1596.73|1579.63|1601.98|1584.88|1596.73|1579.63|548
1648223400000|2022-03-25 15:50:00|1596.91|1579.81|1597.89|1580.79|1602.47|1585.37|1596.91|1579.81|570
1648223700000|2022-03-25 15:55:00|1597.91|1580.81|1599.02|1581.92|1599.02|1581.92|1592.64|1575.54|485
1648224000000|2022-03-25 16:00:00|1599.03|1581.93|1590.47|1573.37|1600.14|1583.04|1590.09|1572.99|633
1648224300000|2022-03-25 16:05:00|1590.61|1573.51|1600.05|1582.95|1600.56|1583.46|1590.47|1573.37|587
1648224600000|2022-03-25 16:10:00|1600.1|1583|1603.68|1586.58|1607.66|1590.56|1600.05|1582.95|532
1648224900000|2022-03-25 16:15:00|1603.69|1586.59|1602.37|1585.27|1607.83|1590.73|1602.37|1585.27|271
1648225200000|2022-03-25 16:20:00|1602.15|1585.05|1599.73|1582.63|1602.15|1585.05|1596.78|1579.68|119
1648225500000|2022-03-25 16:25:00|1600.23|1583.13|1600.28|1583.18|1601.68|1584.58|1597.71|1580.61|107
1648225800000|2022-03-25 16:30:00|1600.56|1583.46|1598.51|1581.41|1601.68|1584.58|1595.72|1578.62|78
1648226100000|2022-03-25 16:35:00|1598.53|1581.43|1594.54|1577.44|1598.53|1581.43|1593.59|1576.49|109
1648226400000|2022-03-25 16:40:00|1594.34|1577.24|1580.08|1562.98|1595.15|1578.05|1579.54|1562.44|204
1648226700000|2022-03-25 16:45:00|1580.04|1562.94|1579.64|1562.54|1586.47|1569.37|1577.13|1560.03|135
1648227000000|2022-03-25 16:50:00|1579.46|1562.36|1579.02|1561.92|1583.85|1566.75|1575.94|1558.84|192
1648227300000|2022-03-25 16:55:00|1579.23|1562.13|1575.48|1558.38|1579.94|1562.84|1574.44|1557.34|215
1648227600000|2022-03-25 17:00:00|1575.98|1558.88|1579.09|1561.99|1579.36|1562.26|1575.98|1558.88|289
1648227900000|2022-03-25 17:05:00|1579.03|1561.93|1561.69|1544.59|1579.03|1561.93|1560.18|1543.08|494
1648228200000|2022-03-25 17:10:00|1561.67|1544.57|1565.1|1548|1568.82|1551.72|1557.56|1540.46|631
1648228500000|2022-03-25 17:15:00|1565.6|1548.5|1569.95|1552.85|1571.95|1554.85|1565.33|1548.23|477
1648228800000|2022-03-25 17:20:00|1569.84|1552.74|1567.74|1550.64|1571.58|1554.48|1565.7|1548.6|610
1648229100000|2022-03-25 17:25:00|1567.65|1550.55|1572.14|1555.04|1573.08|1555.98|1567.6|1550.5|523
1648229400000|2022-03-25 17:30:00|1572.16|1555.06|1569.01|1551.91|1572.72|1555.62|1564.8|1547.7|480
1648229700000|2022-03-25 17:35:00|1569.03|1551.93|1568.06|1550.96|1570.87|1553.77|1567.23|1550.13|592
1648230000000|2022-03-25 17:40:00|1568.11|1551.01|1563.29|1546.19|1568.43|1551.33|1560.14|1543.04|563
1648230300000|2022-03-25 17:45:00|1563.28|1546.18|1561.12|1544.02|1565.03|1547.93|1559.4|1542.3|427
1648230600000|2022-03-25 17:50:00|1561.24|1544.14|1563.08|1545.98|1564.55|1547.45|1560.71|1543.61|570
1648230900000|2022-03-25 17:55:00|1563.09|1545.99|1569.07|1551.97|1569.9|1552.8|1562.16|1545.06|532
1648231200000|2022-03-25 18:00:00|1569.09|1551.99|1572.77|1555.67|1573.08|1555.98|1568.16|1551.06|508
1648231500000|2022-03-25 18:05:00|1572.78|1555.68|1575.11|1558.01|1575.23|1558.13|1572.76|1555.66|370
1648231800000|2022-03-25 18:10:00|1575.12|1558.02|1584.67|1567.57|1586.61|1569.51|1575.05|1557.95|603
1648232100000|2022-03-25 18:15:00|1584.78|1567.68|1579.47|1562.37|1586.9|1569.8|1578.87|1561.77|507
1648232400000|2022-03-25 18:20:00|1579.44|1562.34|1579.18|1562.08|1580.7|1563.6|1577.62|1560.52|521
1648232700000|2022-03-25 18:25:00|1579.23|1562.13|1579.99|1562.89|1580.89|1563.79|1575.8|1558.7|398
1648233000000|2022-03-25 18:30:00|1580|1562.9|1581.86|1564.76|1582.97|1565.87|1580|1562.9|203
1648233300000|2022-03-25 18:35:00|1581.8|1564.7|1579.06|1561.96|1582.29|1565.19|1578.55|1561.45|391
1648233600000|2022-03-25 18:40:00|1579.03|1561.93|1580.91|1563.81|1581.92|1564.82|1577.89|1560.79|383
1648233900000|2022-03-25 18:45:00|1580.93|1563.83|1581.02|1563.92|1581.16|1564.06|1578.64|1561.54|449
1648234200000|2022-03-25 18:50:00|1581.03|1563.93|1582.26|1565.16|1583.05|1565.95|1580.95|1563.85|170
1648234500000|2022-03-25 18:55:00|1582.05|1564.95|1581.18|1564.08|1582.18|1565.08|1580.02|1562.92|244
1648234800000|2022-03-25 19:00:00|1581.24|1564.14|1577.52|1560.42|1582.16|1565.06|1575.29|1558.19|484
1648235100000|2022-03-25 19:05:00|1577.25|1560.15|1572.77|1555.67|1578.03|1560.93|1572.34|1555.24|296
1648235400000|2022-03-25 19:10:00|1572.81|1555.71|1573.05|1555.95|1573.05|1555.95|1571.68|1554.58|149
1648235700000|2022-03-25 19:15:00|1573.73|1556.63|1570.49|1553.39|1573.73|1556.63|1569.02|1551.92|286
1648236000000|2022-03-25 19:20:00|1570.89|1553.79|1571.03|1553.93|1571.33|1554.23|1569.05|1551.95|287
1648236300000|2022-03-25 19:25:00|1570.96|1553.86|1568.33|1551.23|1571.16|1554.06|1567.73|1550.63|307
1648236600000|2022-03-25 19:30:00|1568.32|1551.22|1561.63|1544.53|1570.68|1553.58|1560.47|1543.37|420
1648236900000|2022-03-25 19:35:00|1561.85|1544.75|1562.79|1545.69|1566.56|1549.46|1561.8|1544.7|332
1648237200000|2022-03-25 19:40:00|1563|1545.9|1569.05|1551.95|1570.22|1553.12|1563|1545.9|229
1648237500000|2022-03-25 19:45:00|1569.61|1552.51|1568.3|1551.2|1570.54|1553.44|1567.82|1550.72|256
1648237800000|2022-03-25 19:50:00|1568.94|1551.84|1568.17|1551.07|1569.41|1552.31|1567.17|1550.07|265
1648238100000|2022-03-25 19:55:00|1568.18|1551.08|1570.05|1552.95|1571.05|1553.95|1568.18|1551.08|201
1648238400000|2022-03-25 20:00:00|1570.1|1553|1570.12|1553.02|1570.12|1553.02|1567.17|1550.07|252
1648238700000|2022-03-25 20:05:00|1570.08|1552.98|1565.49|1548.39|1571.05|1553.95|1565.49|1548.39|135
1648239000000|2022-03-25 20:10:00|1565.57|1548.47|1569.03|1551.93|1569.45|1552.35|1565.56|1548.46|168
1648239300000|2022-03-25 20:15:00|1569.02|1551.92|1567.84|1550.74|1569.8|1552.7|1566.05|1548.95|262
1648239600000|2022-03-25 20:20:00|1567.85|1550.75|1569.03|1551.93|1569.03|1551.93|1566.05|1548.95|190
1648239900000|2022-03-25 20:25:00|1569.05|1551.95|1569.05|1551.95|1570.52|1553.42|1568.05|1550.95|126
1648240200000|2022-03-25 20:30:00|1569.03|1551.93|1564.44|1547.34|1569.33|1552.23|1563.55|1546.45|294
1648240500000|2022-03-25 20:35:00|1564.46|1547.36|1564.05|1546.95|1565.37|1548.27|1561.87|1544.77|322
1648240800000|2022-03-25 20:40:00|1564.18|1547.08|1569.38|1552.28|1569.45|1552.35|1563.51|1546.41|278
1648241100000|2022-03-25 20:45:00|1569.39|1552.29|1569.49|1552.39|1570.08|1552.98|1568.02|1550.92|247
1648241400000|2022-03-25 20:50:00|1569.56|1552.46|1571.83|1554.73|1571.83|1554.73|1569.26|1552.16|239
1648241700000|2022-03-25 20:55:00|1571.84|1554.74|1572.72|1555.62|1572.72|1555.62|1569.38|1552.28|234
1648281600000|2022-03-26 08:00:00|1595.38|1578.28|1594.25|1577.15|1595.64|1578.54|1591.93|1574.83|227
1648281900000|2022-03-26 08:05:00|1594.29|1577.19|1591.39|1574.29|1595.15|1578.05|1591.26|1574.16|201
1648282200000|2022-03-26 08:10:00|1591.36|1574.26|1595.05|1577.95|1595.05|1577.95|1590.71|1573.61|256
1648282500000|2022-03-26 08:15:00|1595.17|1578.07|1598.19|1581.09|1599.03|1581.93|1595.17|1578.07|193
1648282800000|2022-03-26 08:20:00|1598.21|1581.11|1596.95|1579.85|1598.56|1581.46|1595.27|1578.17|295
1648283100000|2022-03-26 08:25:00|1596.92|1579.82|1591.88|1574.78|1596.98|1579.88|1591.85|1574.75|391
1648283400000|2022-03-26 08:30:00|1591.91|1574.81|1591.69|1574.59|1594.04|1576.94|1591.4|1574.3|264
1648283700000|2022-03-26 08:35:00|1591.71|1574.61|1591.74|1574.64|1592.88|1575.78|1589.43|1572.33|268
1648284000000|2022-03-26 08:40:00|1591.72|1574.62|1589.23|1572.13|1592.1|1575|1589.23|1572.13|163
1648284300000|2022-03-26 08:45:00|1589.19|1572.09|1586.75|1569.65|1589.21|1572.11|1586.75|1569.65|169
1648284600000|2022-03-26 08:50:00|1586.77|1569.67|1589.55|1572.45|1590|1572.9|1586.77|1569.67|209
1648284900000|2022-03-26 08:55:00|1589.54|1572.44|1591.51|1574.41|1592.27|1575.17|1589.54|1572.44|202
1648285200000|2022-03-26 09:00:00|1591.52|1574.42|1587.84|1570.74|1592.59|1575.49|1587.84|1570.74|254
1648285500000|2022-03-26 09:05:00|1587.83|1570.73|1587.63|1570.53|1588.27|1571.17|1586.85|1569.75|274
1648285800000|2022-03-26 09:10:00|1587.62|1570.52|1587.46|1570.36|1588.21|1571.11|1586.87|1569.77|283
1648286100000|2022-03-26 09:15:00|1587.47|1570.37|1588.73|1571.63|1588.78|1571.68|1585.84|1568.74|205
1648286400000|2022-03-26 09:20:00|1588.72|1571.62|1588.58|1571.48|1588.72|1571.62|1587.73|1570.63|150
1648286700000|2022-03-26 09:25:00|1588.57|1571.47|1587.13|1570.03|1588.57|1571.47|1587|1569.9|175
1648287000000|2022-03-26 09:30:00|1586.98|1569.88|1588.64|1571.54|1589.09|1571.99|1586.88|1569.78|231
1648287300000|2022-03-26 09:35:00|1588.63|1571.53|1590.77|1573.67|1590.78|1573.68|1588.4|1571.3|213
1648287600000|2022-03-26 09:40:00|1590.74|1573.64|1589.67|1572.57|1591.31|1574.21|1589.58|1572.48|200
1648287900000|2022-03-26 09:45:00|1589.69|1572.59|1589.94|1572.84|1590.29|1573.19|1589.28|1572.18|167
1648288200000|2022-03-26 09:50:00|1589.95|1572.85|1590.74|1573.64|1590.84|1573.74|1589.53|1572.43|255
1648288500000|2022-03-26 09:55:00|1590.77|1573.67|1591.62|1574.52|1591.99|1574.89|1590.74|1573.64|207
1648288800000|2022-03-26 10:00:00|1591.54|1574.44|1589.55|1572.45|1593.45|1576.35|1589.51|1572.41|290
1648289100000|2022-03-26 10:05:00|1589.66|1572.56|1591.33|1574.23|1591.5|1574.4|1589.66|1572.56|203
1648289400000|2022-03-26 10:10:00|1591.35|1574.25|1589.61|1572.51|1591.74|1574.64|1589.61|1572.51|215
1648289700000|2022-03-26 10:15:00|1589.65|1572.55|1589.64|1572.54|1591.44|1574.34|1589.49|1572.39|188
1648290000000|2022-03-26 10:20:00|1589.61|1572.51|1590.18|1573.08|1590.38|1573.28|1589.31|1572.21|168
1648290300000|2022-03-26 10:25:00|1590.21|1573.11|1587.46|1570.36|1590.47|1573.37|1587.21|1570.11|192
1648290600000|2022-03-26 10:30:00|1587.44|1570.34|1589.11|1572.01|1589.45|1572.35|1587.44|1570.34|173
1648290900000|2022-03-26 10:35:00|1589.17|1572.07|1586.4|1569.3|1590.08|1572.98|1586.4|1569.3|217
1648291200000|2022-03-26 10:40:00|1586.43|1569.33|1582.94|1565.84|1587.45|1570.35|1582.91|1565.81|126
1648291500000|2022-03-26 10:45:00|1582.96|1565.86|1585.64|1568.54|1586.78|1569.68|1582.93|1565.83|198
1648291800000|2022-03-26 10:50:00|1585.62|1568.52|1593.8|1576.7|1593.8|1576.7|1585.55|1568.45|267
1648292100000|2022-03-26 10:55:00|1593.79|1576.69|1595.18|1578.08|1595.83|1578.73|1593.35|1576.25|165
1648292400000|2022-03-26 11:00:00|1595.2|1578.1|1595.24|1578.14|1598.06|1580.96|1595.14|1578.04|167
1648292700000|2022-03-26 11:05:00|1595.23|1578.13|1593.85|1576.75|1596.23|1579.13|1593.85|1576.75|244
1648293000000|2022-03-26 11:10:00|1593.8|1576.7|1594.59|1577.49|1595|1577.9|1593.1|1576|221
1648293300000|2022-03-26 11:15:00|1594.7|1577.6|1595.36|1578.26|1595.75|1578.65|1590.65|1573.55|204
1648293600000|2022-03-26 11:20:00|1595.37|1578.27|1597.61|1580.51|1597.68|1580.58|1595.37|1578.27|157
1648293900000|2022-03-26 11:25:00|1597.65|1580.55|1599.91|1582.81|1599.93|1582.83|1597.04|1579.94|107
1648294200000|2022-03-26 11:30:00|1599.84|1582.74|1598.47|1581.37|1603.25|1586.15|1598.09|1580.99|249
1648294500000|2022-03-26 11:35:00|1598.51|1581.41|1599.11|1582.01|1599.82|1582.72|1597.82|1580.72|346
1648294800000|2022-03-26 11:40:00|1599.1|1582|1597.54|1580.44|1599.1|1582|1596.35|1579.25|369
1648295100000|2022-03-26 11:45:00|1597.52|1580.42|1595.82|1578.72|1597.52|1580.42|1594.8|1577.7|303
1648295400000|2022-03-26 11:50:00|1595.85|1578.75|1597.51|1580.41|1597.64|1580.54|1595.82|1578.72|204
1648295700000|2022-03-26 11:55:00|1597.42|1580.32|1591.49|1574.39|1597.63|1580.53|1591.07|1573.97|294
1648296000000|2022-03-26 12:00:00|1591.56|1574.46|1593.14|1576.04|1594.02|1576.92|1589.75|1572.65|230
1648296300000|2022-03-26 12:05:00|1593.09|1575.99|1594.54|1577.44|1594.92|1577.82|1590.99|1573.89|227
1648296600000|2022-03-26 12:10:00|1594.61|1577.51|1591.59|1574.49|1595.06|1577.96|1591.39|1574.29|226
1648296900000|2022-03-26 12:15:00|1591.62|1574.52|1589.59|1572.49|1593.56|1576.46|1589.28|1572.18|322
1648297200000|2022-03-26 12:20:00|1589.57|1572.47|1588.16|1571.06|1589.97|1572.87|1588.13|1571.03|134
1648297500000|2022-03-26 12:25:00|1588.13|1571.03|1586.89|1569.79|1588.92|1571.82|1585.64|1568.54|334
1648297800000|2022-03-26 12:30:00|1586.88|1569.78|1581.31|1564.21|1587.64|1570.54|1578.86|1561.76|352
1648298100000|2022-03-26 12:35:00|1581.34|1564.24|1583.42|1566.32|1583.5|1566.4|1580.43|1563.33|297
1648298400000|2022-03-26 12:40:00|1583.5|1566.4|1588.47|1571.37|1588.92|1571.82|1583.5|1566.4|182
1648298700000|2022-03-26 12:45:00|1588.39|1571.29|1589.23|1572.13|1591.71|1574.61|1588.39|1571.29|203
1648299000000|2022-03-26 12:50:00|1589.22|1572.12|1587.87|1570.77|1589.22|1572.12|1582.92|1565.82|315
1648299300000|2022-03-26 12:55:00|1587.92|1570.82|1588.18|1571.08|1589.96|1572.86|1586.89|1569.79|286
1648299600000|2022-03-26 13:00:00|1588.17|1571.07|1583.42|1566.32|1590.24|1573.14|1583.2|1566.1|334
1648299900000|2022-03-26 13:05:00|1583.43|1566.33|1580.4|1563.3|1584.32|1567.22|1580.34|1563.24|295
1648300200000|2022-03-26 13:10:00|1580.41|1563.31|1574.63|1557.53|1581.16|1564.06|1573.58|1556.48|339
1648300500000|2022-03-26 13:15:00|1574.66|1557.56|1569.94|1552.84|1574.82|1557.72|1569.56|1552.46|213
1648300800000|2022-03-26 13:20:00|1569.93|1552.83|1569.67|1552.57|1571.65|1554.55|1567.71|1550.61|306
1648301100000|2022-03-26 13:25:00|1569.63|1552.53|1566.75|1549.65|1570.48|1553.38|1565|1547.9|286
1648301400000|2022-03-26 13:30:00|1566.74|1549.64|1566.91|1549.81|1568.83|1551.73|1565.26|1548.16|348
1648301700000|2022-03-26 13:35:00|1566.94|1549.84|1567.7|1550.6|1568.47|1551.37|1566.76|1549.66|291
1648302000000|2022-03-26 13:40:00|1567.68|1550.58|1569.97|1552.87|1570.5|1553.4|1567.68|1550.58|264
1648302300000|2022-03-26 13:45:00|1569.94|1552.84|1571.77|1554.67|1571.81|1554.71|1568.09|1550.99|306
1648302600000|2022-03-26 13:50:00|1571.78|1554.68|1569.77|1552.67|1573.54|1556.44|1569.51|1552.41|268
1648302900000|2022-03-26 13:55:00|1570.25|1553.15|1570.12|1553.02|1572.21|1555.11|1569.32|1552.22|263
1648303200000|2022-03-26 14:00:00|1570.02|1552.92|1569.26|1552.16|1571.07|1553.97|1569.26|1552.16|188
1648303500000|2022-03-26 14:05:00|1569.36|1552.26|1572.07|1554.97|1572.92|1555.82|1568.83|1551.73|239
1648303800000|2022-03-26 14:10:00|1572.1|1555|1569.66|1552.56|1572.2|1555.1|1569.07|1551.97|228
1648304100000|2022-03-26 14:15:00|1569.74|1552.64|1568.21|1551.11|1570.06|1552.96|1568.09|1550.99|261
1648304400000|2022-03-26 14:20:00|1568.25|1551.15|1568.77|1551.67|1570.86|1553.76|1567.17|1550.07|301
1648304700000|2022-03-26 14:25:00|1568.75|1551.65|1570.03|1552.93|1570.54|1553.44|1568.13|1551.03|273
1648305000000|2022-03-26 14:30:00|1570.07|1552.97|1569.19|1552.09|1571.94|1554.84|1569.09|1551.99|266
1648305300000|2022-03-26 14:35:00|1569.34|1552.24|1568.82|1551.72|1571.77|1554.67|1568.19|1551.09|234
1648305600000|2022-03-26 14:40:00|1568.64|1551.54|1566.95|1549.85|1568.85|1551.75|1566.95|1549.85|283
1648305900000|2022-03-26 14:45:00|1566.87|1549.77|1565.37|1548.27|1567.16|1550.06|1565.12|1548.02|281
1648306200000|2022-03-26 14:50:00|1565.36|1548.26|1566.59|1549.49|1566.64|1549.54|1565.29|1548.19|171
1648306500000|2022-03-26 14:55:00|1566.62|1549.52|1569.17|1552.07|1569.21|1552.11|1566.39|1549.29|231
1648306800000|2022-03-26 15:00:00|1569.16|1552.06|1568.35|1551.25|1570.6|1553.5|1568.33|1551.23|177
1648307100000|2022-03-26 15:05:00|1568.41|1551.31|1567.32|1550.22|1568.62|1551.52|1567.06|1549.96|221
1648307400000|2022-03-26 15:10:00|1567.31|1550.21|1567.27|1550.17|1568|1550.9|1566.02|1548.92|229
1648307700000|2022-03-26 15:15:00|1567.33|1550.23|1566.92|1549.82|1567.37|1550.27|1566.63|1549.53|232
1648308000000|2022-03-26 15:20:00|1566.91|1549.81|1565.83|1548.73|1566.94|1549.84|1565.65|1548.55|226
1648308300000|2022-03-26 15:25:00|1565.82|1548.72|1566.92|1549.82|1567.3|1550.2|1565.81|1548.71|393
1648308600000|2022-03-26 15:30:00|1566.94|1549.84|1570.02|1552.92|1571.66|1554.56|1566.07|1548.97|420
1648308900000|2022-03-26 15:35:00|1570.14|1553.04|1572.68|1555.58|1573.2|1556.1|1570.02|1552.92|271
1648309200000|2022-03-26 15:40:00|1572.66|1555.56|1573.45|1556.35|1573.84|1556.74|1572.62|1555.52|184
1648309500000|2022-03-26 15:45:00|1573.47|1556.37|1572.01|1554.91|1573.54|1556.44|1570.96|1553.86|240
1648309800000|2022-03-26 15:50:00|1572.03|1554.93|1570.29|1553.19|1572.39|1555.29|1568.97|1551.87|388
1648310100000|2022-03-26 15:55:00|1570.25|1553.15|1569.43|1552.33|1570.28|1553.18|1568.26|1551.16|244
1648310400000|2022-03-26 16:00:00|1569.42|1552.32|1566.09|1548.99|1569.42|1552.32|1565.84|1548.74|288
1648310700000|2022-03-26 16:05:00|1566.04|1548.94|1564.92|1547.82|1566.23|1549.13|1564.54|1547.44|206
1648311000000|2022-03-26 16:10:00|1564.91|1547.81|1567.8|1550.7|1567.82|1550.72|1564.91|1547.81|276
1648311300000|2022-03-26 16:15:00|1567.68|1550.58|1568.45|1551.35|1568.72|1551.62|1565.64|1548.54|326
1648311600000|2022-03-26 16:20:00|1568.41|1551.31|1571.11|1554.01|1571.2|1554.1|1568.41|1551.31|210
1648311900000|2022-03-26 16:25:00|1571.12|1554.02|1570.64|1553.54|1571.67|1554.57|1570.23|1553.13|211
1648312200000|2022-03-26 16:30:00|1570.65|1553.55|1571.63|1554.53|1571.63|1554.53|1568.94|1551.84|264
1648312500000|2022-03-26 16:35:00|1571.62|1554.52|1572.35|1555.25|1572.37|1555.27|1570.9|1553.8|322
1648312800000|2022-03-26 16:40:00|1572.36|1555.26|1575.25|1558.15|1575.29|1558.19|1572.12|1555.02|247
1648313100000|2022-03-26 16:45:00|1575.26|1558.16|1576.9|1559.8|1576.92|1559.82|1575.13|1558.03|143
1648313400000|2022-03-26 16:50:00|1576.86|1559.76|1578.76|1561.66|1578.76|1561.66|1576.32|1559.22|167
1648313700000|2022-03-26 16:55:00|1578.77|1561.67|1578.28|1561.18|1579.37|1562.27|1575.85|1558.75|337
1648314000000|2022-03-26 17:00:00|1578.18|1561.08|1576.51|1559.41|1578.64|1561.54|1576.31|1559.21|249
1648314300000|2022-03-26 17:05:00|1576.61|1559.51|1580.04|1562.94|1580.04|1562.94|1576.36|1559.26|209
1648314600000|2022-03-26 17:10:00|1580.03|1562.93|1581.34|1564.24|1581.93|1564.83|1579.94|1562.84|182
1648314900000|2022-03-26 17:15:00|1581.32|1564.22|1579.61|1562.51|1582.48|1565.38|1579.61|1562.51|212
1648315200000|2022-03-26 17:20:00|1579.69|1562.59|1584.96|1567.86|1584.96|1567.86|1579.69|1562.59|280
1648315500000|2022-03-26 17:25:00|1585|1567.9|1586.5|1569.4|1586.98|1569.88|1585|1567.9|159
1648315800000|2022-03-26 17:30:00|1586.52|1569.42|1586.2|1569.1|1586.95|1569.85|1583.63|1566.53|330
1648316100000|2022-03-26 17:35:00|1586.24|1569.14|1584.2|1567.1|1586.24|1569.14|1584.2|1567.1|190
1648316400000|2022-03-26 17:40:00|1584.24|1567.14|1584.77|1567.67|1585.63|1568.53|1582.43|1565.33|262
1648316700000|2022-03-26 17:45:00|1584.78|1567.68|1584.83|1567.73|1585.44|1568.34|1583.37|1566.27|240
1648317000000|2022-03-26 17:50:00|1584.85|1567.75|1584.27|1567.17|1585.64|1568.54|1584.21|1567.11|249
1648317300000|2022-03-26 17:55:00|1584.22|1567.12|1582.5|1565.4|1584.72|1567.62|1582.46|1565.36|165
1648317600000|2022-03-26 18:00:00|1582.57|1565.47|1587.56|1570.46|1587.62|1570.52|1582.46|1565.36|230
1648317900000|2022-03-26 18:05:00|1587.37|1570.27|1584.91|1567.81|1587.85|1570.75|1584.46|1567.36|214
1648318200000|2022-03-26 18:10:00|1584.82|1567.72|1582.75|1565.65|1584.93|1567.83|1582.55|1565.45|236
1648318500000|2022-03-26 18:15:00|1582.6|1565.5|1579.83|1562.73|1582.81|1565.71|1579.79|1562.69|243
1648318800000|2022-03-26 18:20:00|1579.77|1562.67|1578.87|1561.77|1580.96|1563.86|1577.82|1560.72|230
1648319100000|2022-03-26 18:25:00|1578.8|1561.7|1578.94|1561.84|1580.24|1563.14|1578.65|1561.55|218
1648319400000|2022-03-26 18:30:00|1579|1561.9|1579.78|1562.68|1580.02|1562.92|1577.68|1560.58|260
1648319700000|2022-03-26 18:35:00|1579.79|1562.69|1580.18|1563.08|1581.33|1564.23|1579.78|1562.68|143
1648320000000|2022-03-26 18:40:00|1580.4|1563.3|1581|1563.9|1581.99|1564.89|1580.4|1563.3|235
1648320300000|2022-03-26 18:45:00|1581.02|1563.92|1581.57|1564.47|1581.79|1564.69|1580.97|1563.87|191
1648320600000|2022-03-26 18:50:00|1581.59|1564.49|1582.44|1565.34|1582.84|1565.74|1581.53|1564.43|188
1648320900000|2022-03-26 18:55:00|1582.39|1565.29|1580.08|1562.98|1582.43|1565.33|1580.08|1562.98|216
1648321200000|2022-03-26 19:00:00|1580.07|1562.97|1582.32|1565.22|1582.33|1565.23|1579.96|1562.86|222
1648321500000|2022-03-26 19:05:00|1582.02|1564.92|1581.77|1564.67|1582.52|1565.42|1581.76|1564.66|142
1648321800000|2022-03-26 19:10:00|1581.85|1564.75|1582.65|1565.55|1582.65|1565.55|1581.17|1564.07|158
1648322100000|2022-03-26 19:15:00|1582.64|1565.54|1580.87|1563.77|1582.64|1565.54|1580.17|1563.07|185
1648322400000|2022-03-26 19:20:00|1580.98|1563.88|1580.02|1562.92|1581.03|1563.93|1578.96|1561.86|278
1648322700000|2022-03-26 19:25:00|1580.01|1562.91|1578.74|1561.64|1580.03|1562.93|1578.43|1561.33|102
1648323000000|2022-03-26 19:30:00|1578.63|1561.53|1579.12|1562.02|1579.15|1562.05|1577.8|1560.7|263
1648323300000|2022-03-26 19:35:00|1579.13|1562.03|1582.15|1565.05|1582.16|1565.06|1579.1|1562|118
1648323600000|2022-03-26 19:40:00|1582.14|1565.04|1582.74|1565.64|1583.62|1566.52|1582.14|1565.04|134
1648323900000|2022-03-26 19:45:00|1582.75|1565.65|1582.33|1565.23|1582.79|1565.69|1581.6|1564.5|289
1648324200000|2022-03-26 19:50:00|1582.34|1565.24|1582.38|1565.28|1582.59|1565.49|1581.97|1564.87|161
1648324500000|2022-03-26 19:55:00|1582.4|1565.3|1583.64|1566.54|1583.64|1566.54|1581.56|1564.46|257
1648324800000|2022-03-26 20:00:00|1583.63|1566.53|1584.87|1567.77|1585.51|1568.41|1582.59|1565.49|324
1648325100000|2022-03-26 20:05:00|1584.78|1567.68|1587.53|1570.43|1587.53|1570.43|1584.66|1567.56|221
1648325400000|2022-03-26 20:10:00|1587.55|1570.45|1589.04|1571.94|1589.04|1571.94|1587.36|1570.26|216
1648325700000|2022-03-26 20:15:00|1589.15|1572.05|1590.6|1573.5|1592.61|1575.51|1588.51|1571.41|411
1648326000000|2022-03-26 20:20:00|1590.62|1573.52|1590.48|1573.38|1591.32|1574.22|1588.45|1571.35|338
1648326300000|2022-03-26 20:25:00|1590.49|1573.39|1590.89|1573.79|1593.96|1576.86|1588.91|1571.81|328
1648326600000|2022-03-26 20:30:00|1590.9|1573.8|1592.59|1575.49|1592.68|1575.58|1590.79|1573.69|243
1648326900000|2022-03-26 20:35:00|1592.61|1575.51|1590.51|1573.41|1593.22|1576.12|1589.77|1572.67|378
1648327200000|2022-03-26 20:40:00|1590.5|1573.4|1591.45|1574.35|1591.46|1574.36|1589.59|1572.49|315
1648327500000|2022-03-26 20:45:00|1591.43|1574.33|1583.02|1565.92|1591.45|1574.35|1582.85|1565.75|394
1648327800000|2022-03-26 20:50:00|1583.07|1565.97|1586.23|1569.13|1587.58|1570.48|1583.07|1565.97|275
1648328100000|2022-03-26 20:55:00|1586.2|1569.1|1586.53|1569.43|1588|1570.9|1586.2|1569.1|323
1648328400000|2022-03-26 21:00:00|1586.5|1569.4|1585.74|1568.64|1587.38|1570.28|1584.82|1567.72|398
1648328700000|2022-03-26 21:05:00|1585.75|1568.65|1580.56|1563.46|1585.77|1568.67|1579.96|1562.86|369
1648329000000|2022-03-26 21:10:00|1580.55|1563.45|1584.4|1567.3|1585.33|1568.23|1580.54|1563.44|268
1648329300000|2022-03-26 21:15:00|1584.39|1567.29|1583.82|1566.72|1585.08|1567.98|1583.26|1566.16|162
1648329600000|2022-03-26 21:20:00|1583.9|1566.8|1584.97|1567.87|1584.97|1567.87|1583.27|1566.17|93
1648329900000|2022-03-26 21:25:00|1584.96|1567.86|1585.31|1568.21|1585.79|1568.69|1584.96|1567.86|145
1648330200000|2022-03-26 21:30:00|1585.3|1568.2|1585.57|1568.47|1585.57|1568.47|1584.85|1567.75|103
1648330500000|2022-03-26 21:35:00|1585.65|1568.55|1586.22|1569.12|1586.33|1569.23|1585.65|1568.55|123
1648330800000|2022-03-26 21:40:00|1586.3|1569.2|1586.94|1569.84|1586.98|1569.88|1586.3|1569.2|71
1648331100000|2022-03-26 21:45:00|1586.88|1569.78|1586.55|1569.45|1586.88|1569.78|1586.33|1569.23|49
1648331400000|2022-03-26 21:50:00|1586.69|1569.59|1585.44|1568.34|1586.75|1569.65|1585.39|1568.29|112
1648331700000|2022-03-26 21:55:00|1585.39|1568.29|1586.23|1569.13|1586.33|1569.23|1585.25|1568.15|61
1648332000000|2022-03-26 22:00:00|1586.14|1569.04|1587.41|1570.31|1587.44|1570.34|1586.1|1569|96
1648332300000|2022-03-26 22:05:00|1587.42|1570.32|1587.31|1570.21|1588.65|1571.55|1587.28|1570.18|142
1648332600000|2022-03-26 22:10:00|1587.33|1570.23|1587.47|1570.37|1588.69|1571.59|1587.32|1570.22|141
1648332900000|2022-03-26 22:15:00|1587.5|1570.4|1587.59|1570.49|1588.49|1571.39|1587.37|1570.27|100
1648333200000|2022-03-26 22:20:00|1587.7|1570.6|1588.22|1571.12|1588.43|1571.33|1587.64|1570.54|36
1648333500000|2022-03-26 22:25:00|1588.23|1571.13|1586.92|1569.82|1588.44|1571.34|1586.91|1569.81|246
1648333800000|2022-03-26 22:30:00|1586.93|1569.83|1585.8|1568.7|1586.97|1569.87|1585.62|1568.52|196
1648334100000|2022-03-26 22:35:00|1585.79|1568.69|1583.76|1566.66|1585.85|1568.75|1583.72|1566.62|185
1648334400000|2022-03-26 22:40:00|1583.79|1566.69|1584.78|1567.68|1585.07|1567.97|1583.75|1566.65|234
1648334700000|2022-03-26 22:45:00|1584.84|1567.74|1586.8|1569.7|1586.86|1569.76|1584.83|1567.73|309
1648335000000|2022-03-26 22:50:00|1586.78|1569.68|1585.06|1567.96|1586.84|1569.74|1584.96|1567.86|275
1648335300000|2022-03-26 22:55:00|1584.99|1567.89|1583.08|1565.98|1585.4|1568.3|1583.05|1565.95|155
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1582.51|1565.41|1583.25|1566.15|1581.62|1564.52|189
1648335900000|2022-03-26 23:05:00|1582.54|1565.44|1583.11|1566.01|1585.09|1567.99|1580.88|1563.78|301
1648336200000|2022-03-26 23:10:00|1583.15|1566.05|1583.74|1566.64|1584.31|1567.21|1582.76|1565.66|233
1648336500000|2022-03-26 23:15:00|1583.87|1566.77|1586.74|1569.64|1587.46|1570.36|1583.87|1566.77|277
1648336800000|2022-03-26 23:20:00|1586.75|1569.65|1588.6|1571.5|1588.67|1571.57|1586.48|1569.38|319
1648337100000|2022-03-26 23:25:00|1588.59|1571.49|1587.76|1570.66|1588.64|1571.54|1586.98|1569.88|238
1648337400000|2022-03-26 23:30:00|1587.85|1570.75|1588.69|1571.59|1588.72|1571.62|1587.65|1570.55|140
1648337700000|2022-03-26 23:35:00|1588.98|1571.88|1593.94|1576.84|1593.94|1576.84|1588.98|1571.88|134
1648338000000|2022-03-26 23:40:00|1593.9|1576.8|1595.52|1578.42|1596.14|1579.04|1593.9|1576.8|183
1648338300000|2022-03-26 23:45:00|1595.53|1578.43|1595.55|1578.45|1596.61|1579.51|1595.5|1578.4|175
1648338600000|2022-03-26 23:50:00|1595.36|1578.26|1591.55|1574.45|1595.38|1578.28|1591.55|1574.45|299
1648338900000|2022-03-26 23:55:00|1591.54|1574.44|1592.65|1575.55|1593.91|1576.81|1589.72|1572.62|277
1648339200000|2022-03-27 00:00:00|1592.67|1575.57|1591.97|1574.87|1594.47|1577.37|1590.26|1573.16|436
1648339500000|2022-03-27 00:05:00|1591.95|1574.85|1589.83|1572.73|1592.04|1574.94|1589.03|1571.93|216
1648339800000|2022-03-27 00:10:00|1589.79|1572.69|1590.97|1573.87|1591.6|1574.5|1588.62|1571.52|273
1648340100000|2022-03-27 00:15:00|1590.95|1573.85|1590.61|1573.51|1591.42|1574.32|1589.7|1572.6|308
1648340400000|2022-03-27 00:20:00|1590.63|1573.53|1593.74|1576.64|1594.54|1577.44|1589.9|1572.8|230
1648340700000|2022-03-27 00:25:00|1594.46|1577.36|1595.16|1578.06|1595.16|1578.06|1594.22|1577.12|238
1648341000000|2022-03-27 00:30:00|1595.17|1578.07|1598.54|1581.44|1598.84|1581.74|1594.68|1577.58|226
1648341300000|2022-03-27 00:35:00|1598.5|1581.4|1598.69|1581.59|1599.87|1582.77|1597.3|1580.2|348
1648341600000|2022-03-27 00:40:00|1598.7|1581.6|1597.41|1580.31|1598.73|1581.63|1596.06|1578.96|322
1648341900000|2022-03-27 00:45:00|1597.28|1580.18|1601.86|1584.76|1601.88|1584.78|1596.92|1579.82|151
1648342200000|2022-03-27 00:50:00|1601.91|1584.81|1602.92|1585.82|1602.96|1585.86|1601.1|1584|215
1648342500000|2022-03-27 00:55:00|1602.91|1585.81|1600.51|1583.41|1602.95|1585.85|1600.42|1583.32|257
1648342800000|2022-03-27 01:00:00|1600.56|1583.46|1606.16|1589.06|1606.16|1589.06|1600.38|1583.28|328
1648343100000|2022-03-27 01:05:00|1606.13|1589.03|1602.34|1585.24|1606.13|1589.03|1602.34|1585.24|315
1648343400000|2022-03-27 01:10:00|1602.33|1585.23|1598.4|1581.3|1602.33|1585.23|1598.18|1581.08|251
1648343700000|2022-03-27 01:15:00|1598.37|1581.27|1602.78|1585.68|1602.97|1585.87|1598.22|1581.12|161
1648344000000|2022-03-27 01:20:00|1602.85|1585.75|1603.17|1586.07|1604|1586.9|1602.85|1585.75|194
1648344300000|2022-03-27 01:25:00|1603.16|1586.06|1597.97|1580.87|1603.24|1586.14|1597.85|1580.75|315
1648344600000|2022-03-27 01:30:00|1597.85|1580.75|1599.67|1582.57|1600.19|1583.09|1596.41|1579.31|189
1648344900000|2022-03-27 01:35:00|1599.49|1582.39|1597.73|1580.63|1599.77|1582.67|1597.49|1580.39|233
1648345200000|2022-03-27 01:40:00|1597.72|1580.62|1599.25|1582.15|1600.47|1583.37|1597.69|1580.59|259
1648345500000|2022-03-27 01:45:00|1599.26|1582.16|1601.33|1584.23|1601.55|1584.45|1599.26|1582.16|163
1648345800000|2022-03-27 01:50:00|1601.3|1584.2|1608.04|1590.94|1608.04|1590.94|1601.3|1584.2|300
1648346100000|2022-03-27 01:55:00|1608.09|1590.99|1608.9|1591.8|1610.7|1593.6|1608.09|1590.99|125
1648346400000|2022-03-27 02:00:00|1608.89|1591.79|1607.21|1590.11|1610.58|1593.48|1607.2|1590.1|143
1648346700000|2022-03-27 02:05:00|1607.2|1590.1|1611.77|1594.67|1613.31|1596.21|1605.82|1588.72|322
1648347000000|2022-03-27 02:10:00|1611.98|1594.88|1616.99|1599.89|1617.12|1600.02|1610.37|1593.27|325
1648347300000|2022-03-27 02:15:00|1617.42|1600.32|1615.84|1598.74|1618.33|1601.23|1613.68|1596.58|368
1648347600000|2022-03-27 02:20:00|1615.8|1598.7|1617.43|1600.33|1617.43|1600.33|1611.92|1594.82|334
1648347900000|2022-03-27 02:25:00|1617.42|1600.32|1611.84|1594.74|1617.96|1600.86|1611.3|1594.2|234
1648348200000|2022-03-27 02:30:00|1611.89|1594.79|1610.89|1593.79|1613.31|1596.21|1609.15|1592.05|329
1648348500000|2022-03-27 02:35:00|1610.31|1593.21|1612.85|1595.75|1614.38|1597.28|1610.23|1593.13|331
1648348800000|2022-03-27 02:40:00|1612.75|1595.65|1611.09|1593.99|1613.14|1596.04|1610.92|1593.82|312
1648349100000|2022-03-27 02:45:00|1611.11|1594.01|1611.45|1594.35|1611.93|1594.83|1610.9|1593.8|257
1648349400000|2022-03-27 02:50:00|1611.43|1594.33|1614.39|1597.29|1614.49|1597.39|1611.36|1594.26|173
1648349700000|2022-03-27 02:55:00|1614.44|1597.34|1617.55|1600.45|1617.55|1600.45|1614.39|1597.29|279
1648350000000|2022-03-27 03:00:00|1617.64|1600.54|1612.07|1594.97|1617.85|1600.75|1611.92|1594.82|311
1648350300000|2022-03-27 03:05:00|1612.12|1595.02|1613.13|1596.03|1613.91|1596.81|1612.08|1594.98|193
1648350600000|2022-03-27 03:10:00|1613.12|1596.02|1614.71|1597.61|1614.71|1597.61|1612.64|1595.54|246
1648350900000|2022-03-27 03:15:00|1614.75|1597.65|1611.91|1594.81|1615.98|1598.88|1611.47|1594.37|329
1648351200000|2022-03-27 03:20:00|1611.97|1594.87|1611.96|1594.86|1612.68|1595.58|1611.07|1593.97|199
1648351500000|2022-03-27 03:25:00|1611.88|1594.78|1612.22|1595.12|1613.34|1596.24|1611.1|1594|153
1648351800000|2022-03-27 03:30:00|1612.26|1595.16|1609.33|1592.23|1613.07|1595.97|1608.56|1591.46|289
1648352100000|2022-03-27 03:35:00|1609.21|1592.11|1609.76|1592.66|1609.85|1592.75|1608.5|1591.4|203
1648352400000|2022-03-27 03:40:00|1609.67|1592.57|1608.42|1591.32|1609.99|1592.89|1607.98|1590.88|227
1648352700000|2022-03-27 03:45:00|1608.44|1591.34|1608.49|1591.39|1608.52|1591.42|1607.54|1590.44|258
1648353000000|2022-03-27 03:50:00|1608.5|1591.4|1610.29|1593.19|1610.79|1593.69|1608.5|1591.4|355
1648353300000|2022-03-27 03:55:00|1610.33|1593.23|1610.91|1593.81|1611.27|1594.17|1610.27|1593.17|175
1648353600000|2022-03-27 04:00:00|1610.9|1593.8|1612.55|1595.45|1612.58|1595.48|1610.9|1593.8|250
1648353900000|2022-03-27 04:05:00|1612.56|1595.46|1613.94|1596.84|1614.5|1597.4|1612.55|1595.45|235
1648354200000|2022-03-27 04:10:00|1613.95|1596.85|1616.18|1599.08|1619.58|1602.48|1613.85|1596.75|226
1648354500000|2022-03-27 04:15:00|1616.13|1599.03|1612.01|1594.91|1616.13|1599.03|1611.94|1594.84|291
1648354800000|2022-03-27 04:20:00|1611.97|1594.87|1607.91|1590.81|1612.07|1594.97|1607.91|1590.81|269
1648355100000|2022-03-27 04:25:00|1607.62|1590.52|1603.94|1586.84|1607.92|1590.82|1602.34|1585.24|305
1648355400000|2022-03-27 04:30:00|1603.92|1586.82|1605.25|1588.15|1605.64|1588.54|1602.56|1585.46|301
1648355700000|2022-03-27 04:35:00|1605.29|1588.19|1607.31|1590.21|1607.37|1590.27|1602.81|1585.71|242
1648356000000|2022-03-27 04:40:00|1607.32|1590.22|1611.87|1594.77|1613.3|1596.2|1606.78|1589.68|276
1648356300000|2022-03-27 04:45:00|1611.83|1594.73|1616.5|1599.4|1616.52|1599.42|1611.43|1594.33|170
1648356600000|2022-03-27 04:50:00|1616.51|1599.41|1618.41|1601.31|1618.41|1601.31|1615.41|1598.31|268
1648356900000|2022-03-27 04:55:00|1618.4|1601.3|1619.86|1602.76|1621.33|1604.23|1617.81|1600.71|219
1648357200000|2022-03-27 05:00:00|1619.87|1602.77|1617.79|1600.69|1619.87|1602.77|1617.14|1600.04|278
1648357500000|2022-03-27 05:05:00|1617.84|1600.74|1620.28|1603.18|1620.43|1603.33|1617.73|1600.63|151
1648357800000|2022-03-27 05:10:00|1620.37|1603.27|1620.41|1603.31|1620.97|1603.87|1619.6|1602.5|169
1648358100000|2022-03-27 05:15:00|1620.45|1603.35|1619.34|1602.24|1620.76|1603.66|1619.24|1602.14|264
1648358400000|2022-03-27 05:20:00|1619.37|1602.27|1619.65|1602.55|1620.43|1603.33|1617.38|1600.28|226
1648358700000|2022-03-27 05:25:00|1619.63|1602.53|1619.44|1602.34|1619.71|1602.61|1619.26|1602.16|209
1648359000000|2022-03-27 05:30:00|1619.46|1602.36|1619.44|1602.34|1619.84|1602.74|1618.77|1601.67|218
1648359300000|2022-03-27 05:35:00|1619.45|1602.35|1619.09|1601.99|1619.82|1602.72|1617.78|1600.68|319
1648359600000|2022-03-27 05:40:00|1619.1|1602|1619.96|1602.86|1619.96|1602.86|1618.37|1601.27|245
1648359900000|2022-03-27 05:45:00|1619.94|1602.84|1618.82|1601.72|1620.01|1602.91|1618.46|1601.36|312
1648360200000|2022-03-27 05:50:00|1618.87|1601.77|1619.16|1602.06|1619.54|1602.44|1618.6|1601.5|175
1648360500000|2022-03-27 05:55:00|1619.14|1602.04|1618.64|1601.54|1620.34|1603.24|1617.98|1600.88|215
1648360800000|2022-03-27 06:00:00|1618.61|1601.51|1619.65|1602.55|1620.04|1602.94|1618.55|1601.45|236
1648361100000|2022-03-27 06:05:00|1619.66|1602.56|1621.97|1604.87|1621.97|1604.87|1619.66|1602.56|252
1648361400000|2022-03-27 06:10:00|1622.01|1604.91|1624.37|1607.27|1624.38|1607.28|1622.01|1604.91|123
1648361700000|2022-03-27 06:15:00|1624.38|1607.28|1623.55|1606.45|1624.38|1607.28|1623.38|1606.28|216
1648362000000|2022-03-27 06:20:00|1623.53|1606.43|1625.28|1608.18|1625.35|1608.25|1623.51|1606.41|133
1648362300000|2022-03-27 06:25:00|1625.17|1608.07|1624.69|1607.59|1625.27|1608.17|1623.41|1606.31|334
1648362600000|2022-03-27 06:30:00|1624.71|1607.61|1625.24|1608.14|1625.24|1608.14|1622.89|1605.79|208
1648362900000|2022-03-27 06:35:00|1625.21|1608.11|1624.53|1607.43|1625.27|1608.17|1623.45|1606.35|236
1648363200000|2022-03-27 06:40:00|1624.49|1607.39|1623.98|1606.88|1624.66|1607.56|1623.16|1606.06|226
1648363500000|2022-03-27 06:45:00|1623.9|1606.8|1625.27|1608.17|1625.32|1608.22|1623.76|1606.66|236
1648363800000|2022-03-27 06:50:00|1625.24|1608.14|1624.66|1607.56|1625.34|1608.24|1623.84|1606.74|159
1648364100000|2022-03-27 06:55:00|1624.68|1607.58|1623.38|1606.28|1624.69|1607.59|1621.6|1604.5|280
1648364400000|2022-03-27 07:00:00|1623.62|1606.52|1621.67|1604.57|1623.69|1606.59|1621.49|1604.39|178
1648364700000|2022-03-27 07:05:00|1621.74|1604.64|1621.79|1604.69|1622.63|1605.53|1621.54|1604.44|156
1648365000000|2022-03-27 07:10:00|1621.87|1604.77|1622.29|1605.19|1622.44|1605.34|1621.57|1604.47|302
1648365300000|2022-03-27 07:15:00|1622.18|1605.08|1622.93|1605.83|1622.97|1605.87|1619.74|1602.64|337
1648365600000|2022-03-27 07:20:00|1622.9|1605.8|1622.97|1605.87|1623.89|1606.79|1622.5|1605.4|169
1648365900000|2022-03-27 07:25:00|1623.05|1605.95|1622.77|1605.67|1623.73|1606.63|1622.68|1605.58|214
1648366200000|2022-03-27 07:30:00|1622.81|1605.71|1622.94|1605.84|1623.16|1606.06|1621.89|1604.79|257
1648366500000|2022-03-27 07:35:00|1622.95|1605.85|1624.71|1607.61|1624.71|1607.61|1622.95|1605.85|161
1648366800000|2022-03-27 07:40:00|1624.72|1607.62|1624.25|1607.15|1624.72|1607.62|1623.77|1606.67|262
1648367100000|2022-03-27 07:45:00|1624.2|1607.1|1623.75|1606.65|1624.52|1607.42|1623.65|1606.55|212
1648367400000|2022-03-27 07:50:00|1623.76|1606.66|1623.63|1606.53|1623.98|1606.88|1623.43|1606.33|113
1648367700000|2022-03-27 07:55:00|1623.55|1606.45|1623.71|1606.61|1624.62|1607.52|1623|1605.9|315
1648368000000|2022-03-27 08:00:00|1623.73|1606.63|1622.21|1605.11|1624.03|1606.93|1622.08|1604.98|260
1648368300000|2022-03-27 08:05:00|1622.18|1605.08|1619.6|1602.5|1622.29|1605.19|1619.48|1602.38|255
1648368600000|2022-03-27 08:10:00|1619.51|1602.41|1619.17|1602.07|1620.69|1603.59|1619.02|1601.92|226
1648368900000|2022-03-27 08:15:00|1619.36|1602.26|1617.39|1600.29|1619.9|1602.8|1617.32|1600.22|228
1648369200000|2022-03-27 08:20:00|1617.56|1600.46|1614.79|1597.69|1617.58|1600.48|1613.73|1596.63|245
1648369500000|2022-03-27 08:25:00|1615.1|1598|1612.45|1595.35|1615.96|1598.86|1611.23|1594.13|297
1648369800000|2022-03-27 08:30:00|1612.41|1595.31|1613.98|1596.88|1615.81|1598.71|1612.04|1594.94|351
1648370100000|2022-03-27 08:35:00|1613.99|1596.89|1615.9|1598.8|1616.81|1599.71|1613.98|1596.88|314
1648370400000|2022-03-27 08:40:00|1615.92|1598.82|1616.54|1599.44|1617.8|1600.7|1615.62|1598.52|298
1648370700000|2022-03-27 08:45:00|1616.55|1599.45|1615.81|1598.71|1616.56|1599.46|1615.12|1598.02|192
1648371000000|2022-03-27 08:50:00|1615.73|1598.63|1614.11|1597.01|1615.9|1598.8|1613.82|1596.72|262
1648371300000|2022-03-27 08:55:00|1614.12|1597.02|1610.13|1593.03|1614.19|1597.09|1609.33|1592.23|239
1648371600000|2022-03-27 09:00:00|1610.18|1593.08|1611.16|1594.06|1612.9|1595.8|1609.91|1592.81|268
1648371900000|2022-03-27 09:05:00|1611.13|1594.03|1609.06|1591.96|1612.3|1595.2|1609.06|1591.96|309
1648372200000|2022-03-27 09:10:00|1609.14|1592.04|1609.67|1592.57|1612.02|1594.92|1609.14|1592.04|256
1648372500000|2022-03-27 09:15:00|1609.63|1592.53|1612.76|1595.66|1612.89|1595.79|1609.51|1592.41|268
1648372800000|2022-03-27 09:20:00|1612.77|1595.67|1613.84|1596.74|1614.87|1597.77|1612.77|1595.67|261
1648373100000|2022-03-27 09:25:00|1613.83|1596.73|1614.93|1597.83|1615.03|1597.93|1611.89|1594.79|248
1648373400000|2022-03-27 09:30:00|1614.94|1597.84|1617.25|1600.15|1617.33|1600.23|1614.7|1597.6|262
1648373700000|2022-03-27 09:35:00|1617.23|1600.13|1615.66|1598.56|1617.61|1600.51|1615.61|1598.51|265
1648374000000|2022-03-27 09:40:00|1615.63|1598.53|1613.29|1596.19|1615.92|1598.82|1613.29|1596.19|236
1648374300000|2022-03-27 09:45:00|1613.12|1596.02|1612.07|1594.97|1613.91|1596.81|1611.94|1594.84|252
1648374600000|2022-03-27 09:50:00|1612.02|1594.92|1611.74|1594.64|1612.17|1595.07|1609.81|1592.71|302
1648374900000|2022-03-27 09:55:00|1611.77|1594.67|1609.57|1592.47|1612.42|1595.32|1609.04|1591.94|172
1648375200000|2022-03-27 10:00:00|1609.56|1592.46|1610.89|1593.79|1613.03|1595.93|1608.99|1591.89|454
1648375500000|2022-03-27 10:05:00|1610.91|1593.81|1609.85|1592.75|1611.91|1594.81|1609.83|1592.73|273
1648375800000|2022-03-27 10:10:00|1609.84|1592.74|1608.06|1590.96|1611.34|1594.24|1607.98|1590.88|224
1648376100000|2022-03-27 10:15:00|1608.05|1590.95|1606.46|1589.36|1608.05|1590.95|1605.49|1588.39|215
1648376400000|2022-03-27 10:20:00|1606.44|1589.34|1607.15|1590.05|1608.92|1591.82|1606.44|1589.34|347
1648376700000|2022-03-27 10:25:00|1607.11|1590.01|1608.74|1591.64|1609.17|1592.07|1605.96|1588.86|327
1648377000000|2022-03-27 10:30:00|1608.76|1591.66|1608.41|1591.31|1609.18|1592.08|1606.52|1589.42|280
1648377300000|2022-03-27 10:35:00|1608.43|1591.33|1607.6|1590.5|1608.52|1591.42|1607.4|1590.3|259
1648377600000|2022-03-27 10:40:00|1607.61|1590.51|1609.47|1592.37|1609.57|1592.47|1607.59|1590.49|274
1648377900000|2022-03-27 10:45:00|1609.45|1592.35|1608.67|1591.57|1609.45|1592.35|1606.4|1589.3|319
1648378200000|2022-03-27 10:50:00|1608.64|1591.54|1605.97|1588.87|1608.67|1591.57|1605.92|1588.82|215
1648378500000|2022-03-27 10:55:00|1605.99|1588.89|1605.98|1588.88|1606.77|1589.67|1605.66|1588.56|299
1648378800000|2022-03-27 11:00:00|1605.92|1588.82|1600.09|1582.99|1605.92|1588.82|1598.45|1581.35|310
1648379100000|2022-03-27 11:05:00|1600.08|1582.98|1601.7|1584.6|1602.4|1585.3|1599.95|1582.85|279
1648379400000|2022-03-27 11:10:00|1601.69|1584.59|1600.17|1583.07|1602.99|1585.89|1600.17|1583.07|314
1648379700000|2022-03-27 11:15:00|1600.22|1583.12|1600.64|1583.54|1602.45|1585.35|1599.71|1582.61|228
1648380000000|2022-03-27 11:20:00|1600.74|1583.64|1601.15|1584.05|1601.24|1584.14|1600.2|1583.1|230
1648380300000|2022-03-27 11:25:00|1601.11|1584.01|1603.13|1586.03|1603.13|1586.03|1601.11|1584.01|276
1648380600000|2022-03-27 11:30:00|1603.16|1586.06|1603.36|1586.26|1604.14|1587.04|1602.43|1585.33|242
1648380900000|2022-03-27 11:35:00|1603.44|1586.34|1602.67|1585.57|1603.44|1586.34|1601.26|1584.16|213
1648381200000|2022-03-27 11:40:00|1602.65|1585.55|1601.57|1584.47|1602.65|1585.55|1600.54|1583.44|257
1648381500000|2022-03-27 11:45:00|1601.61|1584.51|1599.58|1582.48|1602.22|1585.12|1599.46|1582.36|173
1648381800000|2022-03-27 11:50:00|1599.59|1582.49|1597.48|1580.38|1599.76|1582.66|1597.47|1580.37|214
1648382100000|2022-03-27 11:55:00|1597.51|1580.41|1600.41|1583.31|1600.44|1583.34|1597.48|1580.38|201
1648382400000|2022-03-27 12:00:00|1600.38|1583.28|1601.35|1584.25|1601.49|1584.39|1598.43|1581.33|299
1648382700000|2022-03-27 12:05:00|1601.37|1584.27|1601.54|1584.44|1601.68|1584.58|1600.87|1583.77|232
1648383000000|2022-03-27 12:10:00|1601.58|1584.48|1599.14|1582.04|1602.27|1585.17|1597.62|1580.52|260
1648383300000|2022-03-27 12:15:00|1599.19|1582.09|1595.27|1578.17|1600.05|1582.95|1594.93|1577.83|241
1648383600000|2022-03-27 12:20:00|1595.17|1578.07|1592.94|1575.84|1595.17|1578.07|1592.11|1575.01|158
1648383900000|2022-03-27 12:25:00|1593.04|1575.94|1592.14|1575.04|1593.73|1576.63|1591.71|1574.61|208
1648384200000|2022-03-27 12:30:00|1592.09|1574.99|1593.49|1576.39|1593.66|1576.56|1591.04|1573.94|304
1648384500000|2022-03-27 12:35:00|1593.57|1576.47|1592.67|1575.57|1595.59|1578.49|1592.62|1575.52|247
1648384800000|2022-03-27 12:40:00|1592.65|1575.55|1590.96|1573.86|1592.89|1575.79|1590.7|1573.6|112
1648385100000|2022-03-27 12:45:00|1590.95|1573.85|1588.65|1571.55|1592.23|1575.13|1588.48|1571.38|210
1648385400000|2022-03-27 12:50:00|1588.74|1571.64|1584.78|1567.68|1590.4|1573.3|1584.16|1567.06|257
1648385700000|2022-03-27 12:55:00|1584.69|1567.59|1577.95|1560.85|1585.69|1568.59|1576.75|1559.65|341
1648386000000|2022-03-27 13:00:00|1577.96|1560.86|1580.93|1563.83|1580.93|1563.83|1573.28|1556.18|319
1648386300000|2022-03-27 13:05:00|1580.88|1563.78|1581.67|1564.57|1585.2|1568.1|1580.88|1563.78|223
1648386600000|2022-03-27 13:10:00|1581.64|1564.54|1585.9|1568.8|1586.16|1569.06|1581.39|1564.29|204
1648386900000|2022-03-27 13:15:00|1585.84|1568.74|1588.98|1571.88|1588.98|1571.88|1584.53|1567.43|256
1648387200000|2022-03-27 13:20:00|1588.95|1571.85|1587.3|1570.2|1588.95|1571.85|1585.27|1568.17|264
1648387500000|2022-03-27 13:25:00|1587.32|1570.22|1586.24|1569.14|1588.11|1571.01|1586.22|1569.12|259
1648387800000|2022-03-27 13:30:00|1586.33|1569.23|1584.09|1566.99|1586.33|1569.23|1583.27|1566.17|174
1648388100000|2022-03-27 13:35:00|1584.08|1566.98|1585.72|1568.62|1585.98|1568.88|1582.52|1565.42|246
1648388400000|2022-03-27 13:40:00|1585.73|1568.63|1586.03|1568.93|1587.42|1570.32|1583.64|1566.54|258
1648388700000|2022-03-27 13:45:00|1586.04|1568.94|1586.5|1569.4|1587.22|1570.12|1585.98|1568.88|198
1648389000000|2022-03-27 13:50:00|1586.56|1569.46|1587.32|1570.22|1587.65|1570.55|1586.56|1569.46|213
1648389300000|2022-03-27 13:55:00|1587.3|1570.2|1587.67|1570.57|1588.18|1571.08|1585.8|1568.7|270
1648389600000|2022-03-27 14:00:00|1587.62|1570.52|1586.44|1569.34|1587.87|1570.77|1585.97|1568.87|277
1648389900000|2022-03-27 14:05:00|1586.45|1569.35|1590.28|1573.18|1590.32|1573.22|1586.39|1569.29|296
1648390200000|2022-03-27 14:10:00|1590.3|1573.2|1592.09|1574.99|1592.16|1575.06|1590.06|1572.96|169
1648390500000|2022-03-27 14:15:00|1592.1|1575|1592.22|1575.12|1593.05|1575.95|1591.29|1574.19|270
1648390800000|2022-03-27 14:20:00|1592.33|1575.23|1591.76|1574.66|1593.11|1576.01|1591.72|1574.62|302
1648391100000|2022-03-27 14:25:00|1591.79|1574.69|1592.07|1574.97|1592.53|1575.43|1591.1|1574|269
1648391400000|2022-03-27 14:30:00|1592.08|1574.98|1594.02|1576.92|1594.82|1577.72|1591.69|1574.59|191
1648391700000|2022-03-27 14:35:00|1594.03|1576.93|1594.88|1577.78|1594.97|1577.87|1593.25|1576.15|162
1648392000000|2022-03-27 14:40:00|1594.89|1577.79|1592.74|1575.64|1595|1577.9|1592.74|1575.64|256
1648392300000|2022-03-27 14:45:00|1592.75|1575.65|1589.35|1572.25|1593.39|1576.29|1589.34|1572.24|242
1648392600000|2022-03-27 14:50:00|1589.39|1572.29|1591.92|1574.82|1591.97|1574.87|1589.35|1572.25|220
1648392900000|2022-03-27 14:55:00|1591.93|1574.83|1591.31|1574.21|1593.38|1576.28|1590.67|1573.57|291
1648393200000|2022-03-27 15:00:00|1591.32|1574.22|1590.02|1572.92|1592.19|1575.09|1589.49|1572.39|241
1648393500000|2022-03-27 15:05:00|1590.03|1572.93|1585.01|1567.91|1590.03|1572.93|1584.13|1567.03|281
1648393800000|2022-03-27 15:10:00|1585.02|1567.92|1586.72|1569.62|1587.58|1570.48|1585.02|1567.92|205
1648394100000|2022-03-27 15:15:00|1586.71|1569.61|1590.06|1572.96|1590.08|1572.98|1586.25|1569.15|248
1648394400000|2022-03-27 15:20:00|1590.08|1572.98|1598.03|1580.93|1598.62|1581.52|1590.08|1572.98|347
1648394700000|2022-03-27 15:25:00|1598.04|1580.94|1602.95|1585.85|1602.98|1585.88|1598.04|1580.94|279
1648395000000|2022-03-27 15:30:00|1602.92|1585.82|1610.35|1593.25|1611.12|1594.02|1602.92|1585.82|430
1648395300000|2022-03-27 15:35:00|1610.36|1593.26|1608.02|1590.92|1613.16|1596.06|1605.35|1588.25|504
1648395600000|2022-03-27 15:40:00|1608.08|1590.98|1609.39|1592.29|1610.05|1592.95|1603.82|1586.72|290
1648395900000|2022-03-27 15:45:00|1609.43|1592.33|1610.08|1592.98|1613.73|1596.63|1608.55|1591.45|372
1648396200000|2022-03-27 15:50:00|1610.15|1593.05|1609.64|1592.54|1613.9|1596.8|1609.64|1592.54|283
1648396500000|2022-03-27 15:55:00|1609.69|1592.59|1614.54|1597.44|1615.16|1598.06|1608.54|1591.44|304
1648396800000|2022-03-27 16:00:00|1614.51|1597.41|1617.05|1599.95|1617.94|1600.84|1612.67|1595.57|406
1648397100000|2022-03-27 16:05:00|1617.08|1599.98|1621.4|1604.3|1621.99|1604.89|1615.13|1598.03|311
1648397400000|2022-03-27 16:10:00|1621.39|1604.29|1612.9|1595.8|1621.43|1604.33|1612.66|1595.56|505
1648397700000|2022-03-27 16:15:00|1612.91|1595.81|1615.29|1598.19|1617.55|1600.45|1612.9|1595.8|315
1648398000000|2022-03-27 16:20:00|1615.27|1598.17|1615.73|1598.63|1617.53|1600.43|1613.99|1596.89|389
1648398300000|2022-03-27 16:25:00|1615.74|1598.64|1616.88|1599.78|1619.09|1601.99|1615.58|1598.48|336
1648398600000|2022-03-27 16:30:00|1616.87|1599.77|1620.26|1603.16|1620.26|1603.16|1616.86|1599.76|393
1648398900000|2022-03-27 16:35:00|1620.24|1603.14|1619.06|1601.96|1623.81|1606.71|1618.7|1601.6|453
1648399200000|2022-03-27 16:40:00|1619.04|1601.94|1620.52|1603.42|1621.69|1604.59|1617.77|1600.67|529
1648399500000|2022-03-27 16:45:00|1620.47|1603.37|1626.05|1608.95|1626.77|1609.67|1619.64|1602.54|339
1648399800000|2022-03-27 16:50:00|1626.02|1608.92|1629.37|1612.27|1629.66|1612.56|1625.74|1608.64|254
1648400100000|2022-03-27 16:55:00|1629.35|1612.25|1629.45|1612.35|1629.5|1612.4|1627.63|1610.53|273
1648400400000|2022-03-27 17:00:00|1629.47|1612.37|1632|1614.9|1632.23|1615.13|1629.41|1612.31|199
1648400700000|2022-03-27 17:05:00|1632.13|1615.03|1628.46|1611.36|1632.41|1615.31|1628.46|1611.36|375
1648401000000|2022-03-27 17:10:00|1628.47|1611.37|1629.01|1611.91|1630.26|1613.16|1626.72|1609.62|367
1648401300000|2022-03-27 17:15:00|1628.99|1611.89|1623.51|1606.41|1629.31|1612.21|1622.8|1605.7|423
1648401600000|2022-03-27 17:20:00|1623.55|1606.45|1623.72|1606.62|1625.05|1607.95|1621.87|1604.77|323
1648401900000|2022-03-27 17:25:00|1623.74|1606.64|1628.38|1611.28|1629.08|1611.98|1623.74|1606.64|416
1648402200000|2022-03-27 17:30:00|1628.58|1611.48|1629.2|1612.1|1629.82|1612.72|1625.69|1608.59|338
1648402500000|2022-03-27 17:35:00|1629.16|1612.06|1630.57|1613.47|1630.79|1613.69|1628.06|1610.96|315
1648402800000|2022-03-27 17:40:00|1630.6|1613.5|1633.79|1616.69|1634.3|1617.2|1630.59|1613.49|196
1648403100000|2022-03-27 17:45:00|1633.8|1616.7|1636.23|1619.13|1636.24|1619.14|1632.66|1615.56|236
1648403400000|2022-03-27 17:50:00|1636.33|1619.23|1635.75|1618.65|1636.45|1619.35|1633.94|1616.84|314
1648403700000|2022-03-27 17:55:00|1635.74|1618.64|1635.01|1617.91|1636|1618.9|1634.3|1617.2|357
1648404000000|2022-03-27 18:00:00|1634.88|1617.78|1635.14|1618.04|1636.01|1618.91|1634.38|1617.28|335
1648404300000|2022-03-27 18:05:00|1635.15|1618.05|1635.2|1618.1|1635.47|1618.37|1634.03|1616.93|226
1648404600000|2022-03-27 18:10:00|1635.21|1618.11|1635.9|1618.8|1636.17|1619.07|1635.01|1617.91|329
1648404900000|2022-03-27 18:15:00|1635.91|1618.81|1638.94|1621.84|1639.08|1621.98|1635.55|1618.45|348
1648405200000|2022-03-27 18:20:00|1638.95|1621.85|1637.67|1620.57|1639.52|1622.42|1636.98|1619.88|254
1648405500000|2022-03-27 18:25:00|1637.61|1620.51|1636.19|1619.09|1638.03|1620.93|1635.42|1618.32|277
1648405800000|2022-03-27 18:30:00|1636.17|1619.07|1628.47|1611.37|1636.17|1619.07|1627.4|1610.3|424
1648406100000|2022-03-27 18:35:00|1628.51|1611.41|1629.11|1612.01|1629.84|1612.74|1628.23|1611.13|120
1648406400000|2022-03-27 18:40:00|1629.12|1612.02|1630.38|1613.28|1630.4|1613.3|1628.73|1611.63|326
1648406700000|2022-03-27 18:45:00|1630.41|1613.31|1630.82|1613.72|1631.17|1614.07|1629.74|1612.64|182
1648407000000|2022-03-27 18:50:00|1630.77|1613.67|1631.52|1614.42|1632.34|1615.24|1630.58|1613.48|193
1648407300000|2022-03-27 18:55:00|1631.5|1614.4|1631.89|1614.79|1632.96|1615.86|1631.18|1614.08|204
1648407600000|2022-03-27 19:00:00|1631.88|1614.78|1633.26|1616.16|1633.63|1616.53|1631.88|1614.78|185
1648407900000|2022-03-27 19:05:00|1633.24|1616.14|1631.98|1614.88|1633.71|1616.61|1631.91|1614.81|104
1648408200000|2022-03-27 19:10:00|1631.81|1614.71|1631.9|1614.8|1632.9|1615.8|1631.72|1614.62|232
1648408500000|2022-03-27 19:15:00|1631.92|1614.82|1633.18|1616.08|1633.59|1616.49|1631.89|1614.79|269
1648408800000|2022-03-27 19:20:00|1633.2|1616.1|1633.58|1616.48|1634.08|1616.98|1633.15|1616.05|180
1648409100000|2022-03-27 19:25:00|1633.57|1616.47|1635.05|1616.45|1635.05|1617.08|1633.5|1615.43|238
1648409400000|2022-03-27 19:30:00|1635.02|1616.42|1631.12|1612.52|1635.11|1616.51|1631.08|1612.48|269
1648409700000|2022-03-27 19:35:00|1631.13|1612.53|1632.4|1613.8|1632.88|1614.28|1630.39|1611.79|255
1648410000000|2022-03-27 19:40:00|1632.33|1613.73|1629.49|1610.89|1632.33|1613.73|1629.46|1610.86|200
1648410300000|2022-03-27 19:45:00|1629.48|1610.88|1629.29|1610.69|1629.52|1610.92|1628.59|1609.99|163
1648410600000|2022-03-27 19:50:00|1629.27|1610.67|1630.25|1611.65|1631.01|1612.41|1629.27|1610.67|143
1648410900000|2022-03-27 19:55:00|1630.23|1611.63|1631|1612.4|1631.24|1612.64|1630.17|1611.57|219
1648411200000|2022-03-27 20:00:00|1630.99|1612.39|1631.48|1612.88|1632.48|1613.88|1630.31|1611.71|253
1648411500000|2022-03-27 20:05:00|1631.49|1612.89|1631.17|1612.57|1632.57|1613.97|1630.76|1612.16|244
1648411800000|2022-03-27 20:10:00|1631.16|1612.56|1630.75|1612.15|1632.07|1613.47|1630.33|1611.73|205
1648412100000|2022-03-27 20:15:00|1630.74|1612.14|1628.45|1609.85|1631.25|1612.65|1627.21|1608.61|280
1648412400000|2022-03-27 20:20:00|1628.44|1609.84|1627.43|1608.83|1628.53|1609.93|1626.92|1608.32|246
1648412700000|2022-03-27 20:25:00|1627.47|1608.87|1628.35|1609.75|1629.2|1610.6|1627.11|1608.51|306
1648413000000|2022-03-27 20:30:00|1628.55|1609.95|1633.88|1615.28|1633.88|1615.28|1628.13|1609.53|280
1648413300000|2022-03-27 20:35:00|1633.89|1615.29|1644.27|1638.53|1655.13|1638.55|1633.89|1615.29|840
1648413600000|2022-03-27 20:40:00|1651.2|1638.54|1653.24|1634.64|1654.82|1641.13|1644.26|1630|606
1648413900000|2022-03-27 20:45:00|1653.29|1634.69|1663.1|1644.5|1665.92|1647.32|1645.48|1626.88|635
1648414200000|2022-03-27 20:50:00|1663.09|1644.49|1665.83|1647.23|1668.56|1649.96|1662.36|1643.76|369
1648414500000|2022-03-27 20:55:00|1666.01|1647.41|1669.27|1650.67|1671.81|1653.21|1665.84|1647.24|448
1648414800000|2022-03-27 21:00:00|1669.28|1650.68|1672.51|1655.41|1675.15|1658.05|1668.97|1650.37|513
1648415100000|2022-03-27 21:05:00|1672.63|1655.53|1670.45|1653.35|1672.63|1655.53|1666.8|1649.7|492
1648415400000|2022-03-27 21:10:00|1670.47|1653.37|1670.07|1652.97|1673.55|1656.45|1669.08|1651.98|446
1648415700000|2022-03-27 21:15:00|1670.06|1652.96|1670.97|1653.87|1673.16|1656.06|1670.01|1652.91|370
1648416000000|2022-03-27 21:20:00|1670.99|1653.89|1672.33|1655.23|1673.66|1656.56|1670.86|1653.76|277
1648416300000|2022-03-27 21:25:00|1672.25|1655.15|1678.44|1661.34|1678.49|1661.39|1671.72|1654.62|268
1648416600000|2022-03-27 21:30:00|1677.81|1660.71|1677.59|1660.49|1680.76|1663.66|1672.16|1655.06|550
1648416900000|2022-03-27 21:35:00|1677.58|1660.48|1676.58|1659.48|1679.6|1662.5|1676.54|1659.44|565
1648417200000|2022-03-27 21:40:00|1676.53|1659.43|1678.27|1661.17|1680.8|1663.7|1676.53|1659.43|418
1648417500000|2022-03-27 21:45:00|1678.26|1661.16|1676.16|1659.06|1678.27|1661.17|1674.23|1657.13|485
1648417800000|2022-03-27 21:50:00|1676.38|1659.28|1674.68|1657.58|1676.97|1659.87|1673.78|1656.68|443
1648418100000|2022-03-27 21:55:00|1674.77|1657.67|1670.74|1653.64|1676.44|1659.34|1670.62|1653.52|383
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1666.16|1649.06|1672.78|1655.68|1662.73|1645.63|463
1648418700000|2022-03-27 22:05:00|1666.15|1649.05|1671.06|1653.96|1671.37|1654.27|1665.55|1648.45|482
1648419000000|2022-03-27 22:10:00|1671.16|1654.06|1672.19|1655.09|1673.2|1656.1|1669.36|1652.26|191
1648419300000|2022-03-27 22:15:00|1672.22|1655.12|1683.21|1666.11|1683.41|1666.31|1672.22|1655.12|553
1648419600000|2022-03-27 22:20:00|1683.3|1666.2|1685.1|1668|1685.12|1668.02|1682.2|1665.1|374
1648419900000|2022-03-27 22:25:00|1685.12|1668.02|1685.15|1668.05|1687.05|1669.95|1683.33|1666.23|582
1648420200000|2022-03-27 22:30:00|1685.02|1667.92|1684.41|1667.31|1686.2|1669.1|1680.61|1663.51|425
1648420500000|2022-03-27 22:35:00|1684.34|1667.24|1683.21|1666.11|1686.12|1669.02|1681.3|1664.2|426
1648420800000|2022-03-27 22:40:00|1683.33|1666.23|1683.45|1666.35|1683.6|1666.5|1681.33|1664.23|426
1648421100000|2022-03-27 22:45:00|1683.46|1666.36|1677.14|1660.04|1683.98|1666.88|1675.75|1658.65|473
1648421400000|2022-03-27 22:50:00|1677.18|1660.08|1676.7|1659.6|1679.54|1662.44|1675.58|1658.48|357
1648421700000|2022-03-27 22:55:00|1676.59|1659.49|1677.32|1660.22|1679.03|1661.93|1676.59|1659.49|347
1648422000000|2022-03-27 23:00:00|1677.18|1660.08|1679.48|1662.38|1680.54|1663.44|1677.18|1660.08|338
1648422300000|2022-03-27 23:05:00|1679.56|1662.46|1679.07|1661.97|1682.03|1664.93|1678.54|1661.44|389
1648422600000|2022-03-27 23:10:00|1679.18|1662.08|1678.44|1661.34|1680.12|1663.02|1676.43|1659.33|393
1648422900000|2022-03-27 23:15:00|1678.45|1661.35|1679.42|1662.32|1684.47|1667.37|1678.43|1661.33|398
1648423200000|2022-03-27 23:20:00|1679.65|1662.55|1685.99|1668.89|1687.27|1670.17|1678.57|1661.47|407
1648423500000|2022-03-27 23:25:00|1686.05|1668.95|1685.92|1668.82|1688.05|1670.95|1684.56|1667.46|437
1648423800000|2022-03-27 23:30:00|1686.06|1668.96|1687.54|1670.44|1687.59|1670.49|1682.75|1665.65|344
1648424100000|2022-03-27 23:35:00|1687.5|1670.4|1690.18|1673.08|1690.23|1673.13|1686.22|1669.12|232
1648424400000|2022-03-27 23:40:00|1690.13|1673.03|1694.5|1677.4|1698.88|1681.78|1687.29|1670.19|437
1648424700000|2022-03-27 23:45:00|1694.49|1677.39|1692.54|1675.44|1694.82|1677.72|1692.09|1674.99|294
1648425000000|2022-03-27 23:50:00|1692.55|1675.45|1694.76|1677.66|1695.37|1678.27|1692.54|1675.44|336
1648425300000|2022-03-27 23:55:00|1694.69|1677.59|1695.24|1678.14|1695.91|1678.81|1693.03|1675.93|281
1648425600000|2022-03-28 00:00:00|1695.21|1678.11|1689.47|1672.37|1701.1|1684|1689.43|1672.33|592
1648425900000|2022-03-28 00:05:00|1689.46|1672.36|1684.13|1667.03|1689.84|1672.74|1682.29|1665.19|371
1648426200000|2022-03-28 00:10:00|1684.08|1666.98|1683.14|1666.04|1686.33|1669.23|1683.08|1665.98|331
1648426500000|2022-03-28 00:15:00|1683.18|1666.08|1682.38|1665.28|1683.86|1666.76|1680.51|1663.41|378
1648426800000|2022-03-28 00:20:00|1682.37|1665.27|1681.68|1664.58|1683.8|1666.7|1681.47|1664.37|232
1648427100000|2022-03-28 00:25:00|1681.7|1664.6|1684.42|1667.32|1684.42|1667.32|1681.64|1664.54|188
1648427400000|2022-03-28 00:30:00|1684.43|1667.33|1697.6|1680.5|1699.72|1682.62|1684.06|1666.96|473
1648427700000|2022-03-28 00:35:00|1697.61|1680.51|1697.58|1680.48|1703.29|1686.19|1695.57|1678.47|457
1648428000000|2022-03-28 00:40:00|1697.46|1680.36|1693.41|1676.31|1698.61|1681.51|1693.41|1676.31|542
1648428300000|2022-03-28 00:45:00|1693.5|1676.4|1687.05|1669.95|1693.79|1676.69|1685.85|1668.75|423
1648428600000|2022-03-28 00:50:00|1687.23|1670.13|1684.61|1667.51|1688.15|1671.05|1684.28|1667.18|316
1648428900000|2022-03-28 00:55:00|1684.59|1667.49|1686.14|1669.04|1686.75|1669.65|1684.16|1667.06|186
1648429200000|2022-03-28 01:00:00|1686.15|1669.05|1681.96|1664.86|1686.51|1669.41|1680.53|1663.43|357
1648429500000|2022-03-28 01:05:00|1681.92|1664.82|1683.08|1665.98|1684.67|1667.57|1681.92|1664.82|301
1648429800000|2022-03-28 01:10:00|1683.1|1666|1685.51|1668.41|1685.83|1668.73|1683|1665.9|202
1648430100000|2022-03-28 01:15:00|1685.53|1668.43|1680.74|1663.64|1686.97|1669.87|1678.98|1661.88|322
1648430400000|2022-03-28 01:20:00|1680.82|1663.72|1682.56|1665.46|1683.16|1666.06|1680.74|1663.64|246
1648430700000|2022-03-28 01:25:00|1682.53|1665.43|1683.05|1665.95|1685.34|1668.24|1682.3|1665.2|252
1648431000000|2022-03-28 01:30:00|1683.07|1665.97|1681.49|1664.39|1684.02|1666.92|1681.33|1664.23|247
1648431300000|2022-03-28 01:35:00|1681.71|1664.61|1674.27|1657.17|1683.17|1666.07|1673.74|1656.64|467
1648431600000|2022-03-28 01:40:00|1674.31|1657.21|1677.25|1660.15|1677.93|1660.83|1674.16|1657.06|332
1648431900000|2022-03-28 01:45:00|1677.24|1660.14|1678.69|1661.59|1679.08|1661.98|1677.24|1660.14|286
1648432200000|2022-03-28 01:50:00|1678.22|1661.12|1678.85|1661.75|1679.92|1662.82|1678.12|1661.02|312
1648432500000|2022-03-28 01:55:00|1678.89|1661.79|1678.51|1661.41|1680.45|1663.35|1678.42|1661.32|284
1648432800000|2022-03-28 02:00:00|1678.52|1661.42|1677.63|1660.53|1680.16|1663.06|1677.63|1660.53|367
1648433100000|2022-03-28 02:05:00|1678.11|1661.01|1678.34|1661.24|1679.13|1662.03|1677.34|1660.24|246
1648433400000|2022-03-28 02:10:00|1678.27|1661.17|1676.57|1659.47|1678.59|1661.49|1676.15|1659.05|251
1648433700000|2022-03-28 02:15:00|1676.56|1659.46|1676.07|1658.97|1677.15|1660.05|1675.53|1658.43|253
1648434000000|2022-03-28 02:20:00|1676.08|1658.98|1675.91|1658.81|1676.88|1659.78|1675.41|1658.31|214
1648434300000|2022-03-28 02:25:00|1675.84|1658.74|1674.74|1657.64|1676.64|1659.54|1674.42|1657.32|214
1648434600000|2022-03-28 02:30:00|1674.6|1657.5|1675.26|1658.16|1675.74|1658.64|1674.55|1657.45|236
1648434900000|2022-03-28 02:35:00|1675.17|1658.07|1675.97|1658.87|1676.82|1659.72|1674.69|1657.59|241
1648435200000|2022-03-28 02:40:00|1675.99|1658.89|1679.72|1662.62|1680.15|1663.05|1675.45|1658.35|405
1648435500000|2022-03-28 02:45:00|1679.75|1662.65|1679.12|1662.02|1679.89|1662.79|1677.31|1660.21|285
1648435800000|2022-03-28 02:50:00|1679.07|1661.97|1680.39|1663.29|1681.2|1664.1|1678.37|1661.27|413
1648436100000|2022-03-28 02:55:00|1680.41|1663.31|1681.15|1664.05|1681.69|1664.59|1680.34|1663.24|236
1648436400000|2022-03-28 03:00:00|1681.05|1663.95|1683.33|1666.23|1684.12|1667.02|1680.46|1663.36|313
1648436700000|2022-03-28 03:05:00|1683.17|1666.07|1679.76|1662.66|1683.78|1666.68|1679.18|1662.08|321
1648437000000|2022-03-28 03:10:00|1679.9|1662.8|1678.34|1661.24|1679.9|1662.8|1677.88|1660.78|297
1648437300000|2022-03-28 03:15:00|1678.35|1661.25|1678.67|1661.57|1679.22|1662.12|1676.77|1659.67|257
1648437600000|2022-03-28 03:20:00|1679.22|1662.12|1685.77|1668.67|1686.41|1669.31|1678.49|1661.39|334
1648437900000|2022-03-28 03:25:00|1685.62|1668.52|1684.77|1667.67|1685.8|1668.7|1683.27|1666.17|314
1648438200000|2022-03-28 03:30:00|1684.27|1667.17|1683.64|1666.54|1684.77|1667.67|1682.64|1665.54|287
1648438500000|2022-03-28 03:35:00|1683.58|1666.48|1684.56|1667.46|1684.92|1667.82|1682.06|1664.96|224
1648438800000|2022-03-28 03:40:00|1684.72|1667.62|1685.66|1668.56|1686.14|1669.04|1683.91|1666.81|408
1648439100000|2022-03-28 03:45:00|1685.6|1668.5|1688.05|1670.95|1688.14|1671.04|1685.2|1668.1|309
1648439400000|2022-03-28 03:50:00|1688.07|1670.97|1687.96|1670.86|1688.18|1671.08|1686.36|1669.26|194
1648439700000|2022-03-28 03:55:00|1687.98|1670.88|1688.2|1671.1|1688.46|1671.36|1686.99|1669.89|151
1648440000000|2022-03-28 04:00:00|1688.16|1671.06|1686.37|1669.27|1688.71|1671.61|1685.55|1668.45|283
1648440300000|2022-03-28 04:05:00|1686.34|1669.24|1685.22|1668.12|1686.4|1669.3|1684.51|1667.41|286
1648440600000|2022-03-28 04:10:00|1685.42|1668.32|1684.66|1667.56|1686.01|1668.91|1684.37|1667.27|158
1648440900000|2022-03-28 04:15:00|1684.7|1667.6|1684.44|1667.34|1687.05|1669.95|1684.44|1667.34|195
1648441200000|2022-03-28 04:20:00|1684.68|1667.58|1687.05|1669.95|1687.14|1670.04|1684.44|1667.34|255
1648441500000|2022-03-28 04:25:00|1686.87|1669.77|1684.24|1667.14|1687.05|1669.95|1682.37|1665.27|357
1648441800000|2022-03-28 04:30:00|1684.63|1667.53|1689.76|1672.66|1690.22|1673.12|1684.05|1666.95|376
1648442100000|2022-03-28 04:35:00|1689.05|1671.95|1689.14|1672.04|1690.55|1673.45|1689.03|1671.93|256
1648442400000|2022-03-28 04:40:00|1689.32|1672.22|1692.14|1675.04|1692.32|1675.22|1689.13|1672.03|278
1648442700000|2022-03-28 04:45:00|1692.09|1674.99|1692.82|1675.72|1692.82|1675.72|1691.25|1674.15|222
1648443000000|2022-03-28 04:50:00|1692.98|1675.88|1693.14|1676.04|1693.14|1676.04|1692.05|1674.95|103
1648443300000|2022-03-28 04:55:00|1693.05|1675.95|1698.22|1681.12|1698.77|1681.67|1693.04|1675.94|122
1648443600000|2022-03-28 05:00:00|1698.24|1681.14|1699.14|1682.04|1699.67|1682.57|1696.2|1679.1|181
1648443900000|2022-03-28 05:05:00|1699.15|1682.05|1699|1681.9|1699.28|1682.18|1697.29|1680.19|307
1648444200000|2022-03-28 05:10:00|1699.01|1681.91|1699.72|1682.62|1699.75|1682.65|1695.08|1677.98|411
1648444500000|2022-03-28 05:15:00|1699.73|1682.63|1697.28|1680.18|1700.4|1683.3|1696.73|1679.63|284
1648444800000|2022-03-28 05:20:00|1697.25|1680.15|1694.96|1677.86|1697.51|1680.41|1694.73|1677.63|242
1648445100000|2022-03-28 05:25:00|1695.2|1678.1|1700.05|1682.95|1700.05|1682.95|1694.79|1677.69|342
1648445400000|2022-03-28 05:30:00|1700.01|1682.91|1703.12|1686.02|1703.76|1686.66|1699.93|1682.83|257
1648445700000|2022-03-28 05:35:00|1703.15|1686.05|1705.75|1688.65|1706.22|1689.12|1702.67|1685.57|297
1648446000000|2022-03-28 05:40:00|1705.74|1688.64|1706.92|1689.82|1708|1690.9|1704.95|1687.85|269
1648446300000|2022-03-28 05:45:00|1707.61|1690.51|1707.22|1690.12|1710.13|1693.03|1707.11|1690.01|422
1648446600000|2022-03-28 05:50:00|1707.11|1690.01|1713.94|1696.84|1714.05|1696.95|1707.11|1690.01|353
1648446900000|2022-03-28 05:55:00|1713.87|1696.77|1716.74|1699.64|1719.6|1702.5|1713.87|1696.77|309
1648447200000|2022-03-28 06:00:00|1716.46|1699.36|1706.74|1689.64|1717.06|1699.96|1706.61|1689.51|500
1648447500000|2022-03-28 06:05:00|1706.76|1689.66|1699.18|1682.08|1709.03|1691.93|1693.66|1676.56|466
1648447800000|2022-03-28 06:10:00|1699.23|1682.13|1693.44|1676.34|1700.33|1683.23|1692.32|1675.22|499
1648448100000|2022-03-28 06:15:00|1693.39|1676.29|1697.54|1680.44|1701.58|1684.48|1693.14|1676.04|545
1648448400000|2022-03-28 06:20:00|1697.49|1680.39|1703.78|1686.68|1704.7|1687.6|1697.45|1680.35|452
1648448700000|2022-03-28 06:25:00|1703.53|1686.43|1703.07|1685.97|1704.31|1687.21|1701.75|1684.65|408
1648449000000|2022-03-28 06:30:00|1703.08|1685.98|1711.05|1693.95|1711.87|1694.77|1703.06|1685.96|432
1648449300000|2022-03-28 06:35:00|1710.74|1693.64|1715.19|1698.09|1715.19|1698.09|1710.74|1693.64|290
1648449600000|2022-03-28 06:40:00|1715.13|1698.03|1711.55|1694.45|1715.19|1698.09|1710.49|1693.39|274
1648449900000|2022-03-28 06:45:00|1712.19|1695.09|1711.27|1694.17|1712.19|1695.09|1708.21|1691.11|364
1648450200000|2022-03-28 06:50:00|1711.24|1694.14|1707.07|1689.97|1711.52|1694.42|1704.8|1687.7|419
1648450500000|2022-03-28 06:55:00|1707.37|1690.27|1706.35|1689.25|1707.37|1690.27|1705.02|1687.92|213
1648450800000|2022-03-28 07:00:00|1706.27|1689.17|1711.04|1693.94|1711.29|1694.19|1704.72|1687.62|259
1648451100000|2022-03-28 07:05:00|1711|1693.9|1710.17|1693.07|1712.36|1695.26|1710.06|1692.96|341
1648451400000|2022-03-28 07:10:00|1710.32|1693.22|1713.05|1695.95|1713.66|1696.56|1710.24|1693.14|257
1648451700000|2022-03-28 07:15:00|1713.08|1695.98|1708.12|1691.02|1713.08|1695.98|1707.62|1690.52|308
1648452000000|2022-03-28 07:20:00|1708.18|1691.08|1708.79|1691.69|1710.38|1693.28|1707.27|1690.17|360
1648452300000|2022-03-28 07:25:00|1708.64|1691.54|1714.3|1697.2|1714.78|1697.68|1708.49|1691.39|403
1648452600000|2022-03-28 07:30:00|1714.29|1697.19|1713.28|1696.18|1715.8|1698.7|1712.43|1695.33|340
1648452900000|2022-03-28 07:35:00|1713.31|1696.21|1716.06|1698.96|1718.68|1701.58|1712.91|1695.81|348
1648453200000|2022-03-28 07:40:00|1716.03|1698.93|1716.39|1699.29|1717.5|1700.4|1715.81|1698.71|320
1648453500000|2022-03-28 07:45:00|1716.32|1699.22|1717.23|1700.13|1719.06|1701.96|1716.11|1699.01|337
1648453800000|2022-03-28 07:50:00|1717.26|1700.16|1715.27|1698.17|1718.07|1700.97|1713.13|1696.03|355
1648454100000|2022-03-28 07:55:00|1715.15|1698.05|1713.35|1696.25|1715.5|1698.4|1712.24|1695.14|347
1648454400000|2022-03-28 08:00:00|1713.41|1696.31|1712.65|1695.55|1716.83|1699.73|1712.57|1695.47|427
1648454700000|2022-03-28 08:05:00|1712.66|1695.56|1708.26|1691.16|1713.52|1696.42|1707.99|1690.89|367
1648455000000|2022-03-28 08:10:00|1708.06|1690.96|1705.85|1688.75|1709.09|1691.99|1705.85|1688.75|187
1648455300000|2022-03-28 08:15:00|1705.76|1688.66|1706.33|1689.23|1706.37|1689.27|1699.59|1682.49|359
1648455600000|2022-03-28 08:20:00|1706.38|1689.28|1712.24|1695.14|1712.81|1695.71|1706.33|1689.23|245
1648455900000|2022-03-28 08:25:00|1712.35|1695.25|1712.73|1695.63|1714.02|1696.92|1712.33|1695.23|215
1648456200000|2022-03-28 08:30:00|1712.55|1695.45|1710.95|1693.85|1713.42|1696.32|1710.59|1693.49|267
1648456500000|2022-03-28 08:35:00|1710.93|1693.83|1705.61|1688.51|1712.36|1695.26|1705.58|1688.48|410
1648456800000|2022-03-28 08:40:00|1705.57|1688.47|1710.31|1693.21|1711.04|1693.94|1705.57|1688.47|343
1648457100000|2022-03-28 08:45:00|1710.26|1693.16|1712.46|1695.36|1713.24|1696.14|1710.23|1693.13|350
1648457400000|2022-03-28 08:50:00|1712.37|1695.27|1711.84|1694.74|1713.35|1696.25|1711.46|1694.36|297
1648457700000|2022-03-28 08:55:00|1711.91|1694.81|1712.76|1695.66|1713.39|1696.29|1711.31|1694.21|315
1648458000000|2022-03-28 09:00:00|1712.72|1695.62|1713.24|1696.14|1713.61|1696.51|1711.88|1694.78|286
1648458300000|2022-03-28 09:05:00|1713.22|1696.12|1713.89|1696.79|1714.9|1697.8|1713.03|1695.93|215
1648458600000|2022-03-28 09:10:00|1713.81|1696.71|1713.42|1696.32|1714.09|1696.99|1711.17|1694.07|318
1648458900000|2022-03-28 09:15:00|1713.45|1696.35|1712.44|1695.34|1713.45|1696.35|1711.06|1693.96|286
1648459200000|2022-03-28 09:20:00|1712.4|1695.3|1714.77|1697.67|1714.8|1697.7|1711.07|1693.97|289
1648459500000|2022-03-28 09:25:00|1714.84|1697.74|1719.59|1702.49|1719.88|1702.78|1714|1696.9|189
1648459800000|2022-03-28 09:30:00|1719.6|1702.5|1719.12|1702.02|1723.01|1705.91|1718.23|1701.13|404
1648460100000|2022-03-28 09:35:00|1719.32|1702.22|1716.28|1699.18|1719.64|1702.54|1716.05|1698.95|527
1648460400000|2022-03-28 09:40:00|1716.39|1699.29|1717.63|1700.53|1718.17|1701.07|1715.64|1698.54|338
1648460700000|2022-03-28 09:45:00|1717.51|1700.41|1720.5|1703.4|1722.01|1704.91|1717.51|1700.41|464
1648461000000|2022-03-28 09:50:00|1720.51|1703.41|1716.71|1699.61|1721.74|1704.64|1716.62|1699.52|459
1648461300000|2022-03-28 09:55:00|1716.73|1699.63|1720.05|1702.95|1720.3|1703.2|1715.4|1698.3|271
1648461600000|2022-03-28 10:00:00|1720.08|1702.98|1723.48|1706.38|1723.97|1706.87|1719.83|1702.73|345
1648461900000|2022-03-28 10:05:00|1723.5|1706.4|1721.4|1704.3|1723.96|1706.86|1721.4|1704.3|313
1648462200000|2022-03-28 10:10:00|1721.39|1704.29|1721.29|1704.19|1722.35|1705.25|1720.05|1702.95|340
1648462500000|2022-03-28 10:15:00|1721.26|1704.16|1725.58|1708.48|1725.85|1708.75|1721.14|1704.04|368
1648462800000|2022-03-28 10:20:00|1725.56|1708.46|1722.22|1705.12|1725.79|1708.69|1721.98|1704.88|285
1648463100000|2022-03-28 10:25:00|1722.2|1705.1|1724.48|1707.38|1724.63|1707.53|1720.97|1703.87|247
1648463400000|2022-03-28 10:30:00|1724.55|1707.45|1722.04|1704.94|1724.62|1707.52|1720.19|1703.09|303
1648463700000|2022-03-28 10:35:00|1721.9|1704.8|1726.67|1709.57|1726.67|1709.57|1720.23|1703.13|382
1648464000000|2022-03-28 10:40:00|1726.75|1709.65|1727|1709.9|1727.06|1709.96|1725.96|1708.86|227
1648464300000|2022-03-28 10:45:00|1727.04|1709.94|1728.05|1710.95|1728.12|1711.02|1724.52|1707.42|319
1648464600000|2022-03-28 10:50:00|1728.01|1710.91|1732.1|1715|1732.1|1715|1727.45|1710.35|339
1648464900000|2022-03-28 10:55:00|1732.05|1714.95|1732.88|1715.78|1732.88|1715.78|1729.83|1712.73|311
1648465200000|2022-03-28 11:00:00|1732.86|1715.76|1730.33|1713.23|1736.65|1719.55|1729.05|1711.95|559
1648465500000|2022-03-28 11:05:00|1730.45|1713.35|1728.17|1711.07|1730.45|1713.35|1727.32|1710.22|324
1648465800000|2022-03-28 11:10:00|1728.14|1711.04|1725.46|1708.36|1728.63|1711.53|1724.18|1707.08|357
1648466100000|2022-03-28 11:15:00|1725.47|1708.37|1731.6|1714.5|1731.78|1714.68|1724.98|1707.88|235
1648466400000|2022-03-28 11:20:00|1731.59|1714.49|1728.6|1711.5|1731.59|1714.49|1727.33|1710.23|292
1648466700000|2022-03-28 11:25:00|1728.65|1711.55|1729.19|1712.09|1729.47|1712.37|1727.46|1710.36|185
1648467000000|2022-03-28 11:30:00|1729.18|1712.08|1729.3|1712.2|1731.33|1714.23|1728.53|1711.43|347
1648467300000|2022-03-28 11:35:00|1729.29|1712.19|1725.65|1708.55|1729.29|1712.19|1724.02|1706.92|388
1648467600000|2022-03-28 11:40:00|1725.67|1708.57|1722.23|1705.13|1725.69|1708.59|1720.74|1703.64|424
1648467900000|2022-03-28 11:45:00|1722.19|1705.09|1723.56|1706.46|1723.83|1706.73|1721.17|1704.07|315
1648468200000|2022-03-28 11:50:00|1723.54|1706.44|1718.32|1701.22|1723.81|1706.71|1718.32|1701.22|281
1648468500000|2022-03-28 11:55:00|1718.42|1701.32|1716.77|1699.67|1720.63|1703.53|1715.61|1698.51|373
1648468800000|2022-03-28 12:00:00|1716.74|1699.64|1719.87|1702.77|1720.48|1703.38|1715.29|1698.19|517
1648469100000|2022-03-28 12:05:00|1719.88|1702.78|1722.6|1705.5|1725.37|1708.27|1719.84|1702.74|383
1648469400000|2022-03-28 12:10:00|1722.63|1705.53|1721.81|1704.71|1724.43|1707.33|1720.64|1703.54|260
1648469700000|2022-03-28 12:15:00|1721.84|1704.74|1716.45|1699.35|1722.13|1705.03|1716.36|1699.26|425
1648470000000|2022-03-28 12:20:00|1716.52|1699.42|1714.19|1697.09|1718.74|1701.64|1713.23|1696.13|477
1648470300000|2022-03-28 12:25:00|1714.38|1697.28|1716.73|1699.63|1716.94|1699.84|1713.93|1696.83|296
1648470600000|2022-03-28 12:30:00|1716.46|1699.36|1714.41|1697.31|1717.86|1700.76|1714.23|1697.13|393
1648470900000|2022-03-28 12:35:00|1714.61|1697.51|1711.39|1694.29|1714.77|1697.67|1711.02|1693.92|347
1648471200000|2022-03-28 12:40:00|1711.54|1694.44|1710.43|1693.33|1713.39|1696.29|1710.4|1693.3|373
1648471500000|2022-03-28 12:45:00|1710.46|1693.36|1710.34|1693.24|1712.97|1695.87|1709.03|1691.93|383
1648471800000|2022-03-28 12:50:00|1710.55|1693.45|1714.38|1697.28|1714.51|1697.41|1710.55|1693.45|283
1648472100000|2022-03-28 12:55:00|1714.33|1697.23|1714.38|1697.28|1716.05|1698.95|1713.56|1696.46|343
1648472400000|2022-03-28 13:00:00|1714.34|1697.24|1714.06|1696.96|1715.41|1698.31|1711.36|1694.26|415
1648472700000|2022-03-28 13:05:00|1714.08|1696.98|1717.22|1700.12|1717.22|1700.12|1713.64|1696.54|363
1648473000000|2022-03-28 13:10:00|1717.41|1700.31|1720.55|1703.45|1720.78|1703.68|1714.63|1697.53|532
1648473300000|2022-03-28 13:15:00|1720.24|1703.14|1720.64|1703.54|1720.92|1703.82|1719.07|1701.97|278
1648473600000|2022-03-28 13:20:00|1720.66|1703.56|1719.1|1702|1720.87|1703.77|1718.61|1701.51|436
1648473900000|2022-03-28 13:25:00|1719.14|1702.04|1724.59|1707.49|1725.87|1708.77|1718.81|1701.71|405
1648474200000|2022-03-28 13:30:00|1724.53|1707.43|1724.05|1706.95|1725.08|1707.98|1719.45|1702.35|625
1648474500000|2022-03-28 13:35:00|1723.75|1706.65|1726.85|1709.75|1727.4|1710.3|1723.25|1706.15|498
1648474800000|2022-03-28 13:40:00|1726.79|1709.69|1727.05|1709.95|1727.38|1710.28|1725.5|1708.4|602
1648475100000|2022-03-28 13:45:00|1727.09|1709.99|1724.81|1707.71|1727.21|1710.11|1723.71|1706.61|674
1648475400000|2022-03-28 13:50:00|1724.95|1707.85|1727.92|1710.82|1729.18|1712.08|1724.13|1707.03|571
1648475700000|2022-03-28 13:55:00|1728.05|1710.95|1730.89|1713.79|1732.24|1715.14|1727.61|1710.51|583
1648476000000|2022-03-28 14:00:00|1730.9|1713.8|1721.69|1704.59|1731.1|1714|1720|1702.9|578
1648476300000|2022-03-28 14:05:00|1721.7|1704.6|1719.56|1702.46|1722.61|1705.51|1717.21|1700.11|406
1648476600000|2022-03-28 14:10:00|1719.64|1702.54|1720.72|1703.62|1720.9|1703.8|1717.21|1700.11|404
1648476900000|2022-03-28 14:15:00|1720.75|1703.65|1717.86|1700.76|1721.22|1704.12|1717.17|1700.07|445
1648477200000|2022-03-28 14:20:00|1717.93|1700.83|1720.61|1703.51|1721.2|1704.1|1713.4|1696.3|398
1648477500000|2022-03-28 14:25:00|1720.57|1703.47|1727.51|1710.41|1727.91|1710.81|1718.71|1701.61|415
1648477800000|2022-03-28 14:30:00|1727.48|1710.38|1728.66|1711.56|1728.98|1711.88|1726.19|1709.09|301
1648478100000|2022-03-28 14:35:00|1728.35|1711.25|1730.09|1712.99|1731.27|1714.17|1726.75|1709.65|531
1648478400000|2022-03-28 14:40:00|1730.28|1713.18|1734.91|1717.81|1735.36|1718.26|1729.71|1712.61|341
1648478700000|2022-03-28 14:45:00|1734.98|1717.88|1739.32|1722.22|1740.47|1723.37|1734.98|1717.88|278
1648479000000|2022-03-28 14:50:00|1739.34|1722.24|1741.62|1724.52|1744.87|1727.77|1738.88|1721.78|481
1648479300000|2022-03-28 14:55:00|1741.63|1724.53|1737.75|1720.65|1742.16|1725.06|1736.43|1719.33|473
1648479600000|2022-03-28 15:00:00|1737.76|1720.66|1734.07|1716.97|1740.5|1723.4|1732.43|1715.33|569
1648479900000|2022-03-28 15:05:00|1733.85|1716.75|1734.03|1716.93|1734.37|1717.27|1732.25|1715.15|260
1648480200000|2022-03-28 15:10:00|1735.05|1717.95|1742.06|1724.96|1742.75|1725.65|1734.01|1716.91|407
1648480500000|2022-03-28 15:15:00|1742.28|1725.18|1741.06|1723.96|1742.28|1725.18|1738.72|1721.62|272
1648480800000|2022-03-28 15:20:00|1741.07|1723.97|1740.92|1723.82|1741.21|1724.11|1737.42|1720.32|367
1648481100000|2022-03-28 15:25:00|1740.79|1723.69|1737.26|1720.16|1742.76|1725.66|1736.84|1719.74|458
1648481400000|2022-03-28 15:30:00|1737.27|1720.17|1729.37|1712.27|1737.47|1720.37|1729.34|1712.24|367
1648481700000|2022-03-28 15:35:00|1729.36|1712.26|1723.63|1706.53|1729.73|1712.63|1723.49|1706.39|471
1648482000000|2022-03-28 15:40:00|1724.04|1706.94|1719.49|1702.39|1725.1|1708|1719.46|1702.36|441
1648482300000|2022-03-28 15:45:00|1719.4|1702.3|1717.85|1700.75|1720.83|1703.73|1716.24|1699.14|407
1648482600000|2022-03-28 15:50:00|1717.86|1700.76|1714.9|1697.8|1721.5|1704.4|1714.37|1697.27|452
1648482900000|2022-03-28 15:55:00|1714.91|1697.81|1707.67|1690.57|1715.17|1698.07|1707.62|1690.52|573
1648483200000|2022-03-28 16:00:00|1707.59|1690.49|1711.86|1694.76|1715.15|1698.05|1707.52|1690.42|577
1648483500000|2022-03-28 16:05:00|1711.98|1694.88|1719.89|1702.79|1720.17|1703.07|1711.31|1694.21|597
1648483800000|2022-03-28 16:10:00|1719.8|1702.7|1721.87|1704.77|1721.87|1704.77|1718.35|1701.25|365
1648484100000|2022-03-28 16:15:00|1721.84|1704.74|1708.45|1691.35|1725.06|1707.96|1708.3|1691.2|541
1648484400000|2022-03-28 16:20:00|1708.39|1691.29|1713.07|1695.97|1713.76|1696.66|1702.53|1685.43|511
1648484700000|2022-03-28 16:25:00|1713.08|1695.98|1710.76|1693.66|1717.97|1700.87|1710.46|1693.36|491
1648485000000|2022-03-28 16:30:00|1710.79|1693.69|1719.12|1702.02|1721.11|1704.01|1709.77|1692.67|533
1648485300000|2022-03-28 16:35:00|1719.1|1702|1721.49|1704.39|1721.49|1704.39|1717.41|1700.31|361
1648485600000|2022-03-28 16:40:00|1721.41|1704.31|1718.74|1701.64|1721.47|1704.37|1717.4|1700.3|374
1648485900000|2022-03-28 16:45:00|1718.73|1701.63|1724.11|1707.01|1724.15|1707.05|1717.62|1700.52|360
1648486200000|2022-03-28 16:50:00|1724.02|1706.92|1723.67|1706.57|1724.82|1707.72|1722.44|1705.34|395
1648486500000|2022-03-28 16:55:00|1723.6|1706.5|1716.9|1699.8|1723.88|1706.78|1715.86|1698.76|461
1648486800000|2022-03-28 17:00:00|1716.87|1699.77|1710.51|1693.41|1716.92|1699.82|1708.42|1691.32|418
1648487100000|2022-03-28 17:05:00|1710.49|1693.39|1708.01|1690.91|1712.78|1695.68|1707.94|1690.84|425
1648487400000|2022-03-28 17:10:00|1708.05|1690.95|1707.37|1690.27|1710.59|1693.49|1706.46|1689.36|480
1648487700000|2022-03-28 17:15:00|1707.52|1690.42|1711.28|1694.18|1711.28|1694.18|1704.58|1687.48|398
1648488000000|2022-03-28 17:20:00|1711.27|1694.17|1714.37|1697.27|1715.32|1698.22|1710.61|1693.51|326
1648488300000|2022-03-28 17:25:00|1714.3|1697.2|1718.53|1701.43|1718.72|1701.62|1714.25|1697.15|332
1648488600000|2022-03-28 17:30:00|1718.52|1701.42|1718.38|1701.28|1718.68|1701.58|1714.68|1697.58|437
1648488900000|2022-03-28 17:35:00|1718.42|1701.32|1722.56|1705.46|1723.05|1705.95|1717.67|1700.57|425
1648489200000|2022-03-28 17:40:00|1722.52|1705.42|1719.44|1702.34|1722.81|1705.71|1719.41|1702.31|435
1648489500000|2022-03-28 17:45:00|1719.91|1702.81|1719.74|1702.64|1721.24|1704.14|1716.76|1699.66|471
1648489800000|2022-03-28 17:50:00|1719.95|1702.85|1723.86|1706.76|1724.34|1707.24|1719.71|1702.61|404
1648490100000|2022-03-28 17:55:00|1723.84|1706.74|1720.95|1703.85|1723.84|1706.74|1718.11|1701.01|406
1648490400000|2022-03-28 18:00:00|1720.64|1703.54|1721.03|1703.93|1721.51|1704.41|1717.93|1700.83|439
1648490700000|2022-03-28 18:05:00|1721.36|1704.26|1720.75|1703.65|1721.36|1704.26|1718.9|1701.8|311
1648491000000|2022-03-28 18:10:00|1720.6|1703.5|1721.95|1704.85|1722.99|1705.89|1720.18|1703.08|342
1648491300000|2022-03-28 18:15:00|1721.9|1704.8|1718.67|1701.57|1721.93|1704.83|1718.18|1701.08|483
1648491600000|2022-03-28 18:20:00|1718.72|1701.62|1717.49|1700.39|1720.03|1702.93|1716.74|1699.64|409
1648491900000|2022-03-28 18:25:00|1717.29|1700.19|1720.77|1703.67|1723.17|1706.07|1716.2|1699.1|508
1648492200000|2022-03-28 18:30:00|1720.72|1703.62|1720.48|1703.38|1722.05|1704.95|1719.51|1702.41|439
1648492500000|2022-03-28 18:35:00|1720.53|1703.43|1723.73|1706.63|1723.74|1706.64|1719.88|1702.78|312
1648492800000|2022-03-28 18:40:00|1723.71|1706.61|1726.07|1708.97|1726.19|1709.09|1723.16|1706.06|321
1648493100000|2022-03-28 18:45:00|1725.97|1708.87|1728.49|1711.39|1729.23|1712.13|1725.49|1708.39|579
1648493400000|2022-03-28 18:50:00|1728.85|1711.75|1728.54|1711.44|1731.77|1714.67|1727.05|1709.95|706
1648493700000|2022-03-28 18:55:00|1728.58|1711.48|1731.42|1714.32|1731.73|1714.63|1726.94|1709.84|546
1648494000000|2022-03-28 19:00:00|1731.25|1714.15|1724.39|1707.29|1731.8|1714.7|1724.29|1707.19|507
1648494300000|2022-03-28 19:05:00|1724.35|1707.25|1723.48|1706.38|1724.95|1707.85|1721.57|1704.47|304
1648494600000|2022-03-28 19:10:00|1724.06|1706.96|1724.02|1706.92|1726.97|1709.87|1722.57|1705.47|477
1648494900000|2022-03-28 19:15:00|1724.13|1707.03|1726.79|1709.69|1727.89|1710.79|1722.75|1705.65|502
1648495200000|2022-03-28 19:20:00|1726.78|1709.68|1731.15|1714.05|1731.23|1714.13|1726.18|1709.08|510
1648495500000|2022-03-28 19:25:00|1731.36|1714.26|1727.63|1710.53|1732.81|1715.71|1727.17|1710.07|319
1648495800000|2022-03-28 19:30:00|1727.64|1710.54|1732.71|1715.61|1733.12|1716.02|1726.34|1709.24|473
1648496100000|2022-03-28 19:35:00|1732.72|1715.62|1728.86|1711.76|1732.93|1715.83|1728.66|1711.56|553
1648496400000|2022-03-28 19:40:00|1728.81|1711.71|1727.87|1710.77|1728.86|1711.76|1726.57|1709.47|401
1648496700000|2022-03-28 19:45:00|1727.86|1710.76|1725.71|1708.61|1727.91|1710.81|1724.81|1707.71|407
1648497000000|2022-03-28 19:50:00|1725.74|1708.64|1717.31|1700.21|1725.74|1708.64|1711.47|1694.37|530
1648497300000|2022-03-28 19:55:00|1717.37|1700.27|1718.56|1701.46|1719.45|1702.35|1716.33|1699.23|397
1648497600000|2022-03-28 20:00:00|1718.58|1701.48|1720.18|1703.08|1722.71|1705.61|1717.03|1699.93|448
1648497900000|2022-03-28 20:05:00|1719.95|1702.85|1715.25|1698.15|1720.31|1703.21|1714.48|1697.38|345
1648498200000|2022-03-28 20:10:00|1715.27|1698.17|1715.98|1698.88|1717.13|1700.03|1715.05|1697.95|290
1648498500000|2022-03-28 20:15:00|1716.05|1698.95|1714.78|1697.68|1718.83|1701.73|1714.68|1697.58|401
1648498800000|2022-03-28 20:20:00|1714.83|1697.73|1718.13|1701.03|1718.66|1701.56|1714.47|1697.37|363
1648499100000|2022-03-28 20:25:00|1718.08|1700.98|1715.82|1698.72|1718.18|1701.08|1715.41|1698.31|286
1648499400000|2022-03-28 20:30:00|1715.72|1698.62|1720.57|1703.47|1722.61|1705.51|1715.72|1698.62|377
1648499700000|2022-03-28 20:35:00|1720.43|1703.33|1714.02|1696.92|1721.04|1703.94|1713.98|1696.88|427
1648500000000|2022-03-28 20:40:00|1713.9|1696.8|1714.66|1697.56|1716.05|1698.95|1713.9|1696.8|245
1648500300000|2022-03-28 20:45:00|1714.95|1697.85|1719.05|1701.95|1719.08|1701.98|1714.63|1697.53|272
1648500600000|2022-03-28 20:50:00|1719.06|1701.96|1719.12|1702.02|1719.45|1702.35|1717.27|1700.17|214
1648500900000|2022-03-28 20:55:00|1719.21|1702.11|1720.33|1703.23|1720.47|1703.37|1718.27|1701.17|210
1648501200000|2022-03-28 21:00:00|1720.36|1703.26|1728.38|1711.28|1729.95|1712.85|1720.36|1703.26|281
1648501500000|2022-03-28 21:05:00|1728.37|1711.27|1726.39|1709.29|1728.43|1711.33|1725.84|1708.74|246
1648501800000|2022-03-28 21:10:00|1726.4|1709.3|1722.35|1705.25|1726.4|1709.3|1722.35|1705.25|362
1648502100000|2022-03-28 21:15:00|1721.95|1704.85|1717.8|1700.7|1722.95|1705.85|1716.66|1699.56|194
1648502400000|2022-03-28 21:20:00|1717.76|1700.66|1719.5|1702.4|1720.2|1703.1|1717.15|1700.05|131
1648502700000|2022-03-28 21:25:00|1719.51|1702.41|1719.03|1701.93|1720.45|1703.35|1718.5|1701.4|158
1648503000000|2022-03-28 21:30:00|1719.15|1702.05|1715.09|1697.99|1719.15|1702.05|1715.09|1697.99|200
1648503300000|2022-03-28 21:35:00|1714.96|1697.86|1690.54|1673.44|1715.42|1698.32|1686.25|1669.15|327
1648503600000|2022-03-28 21:40:00|1690.56|1673.46|1695.22|1678.12|1702.26|1685.16|1690.32|1673.22|587
1648503900000|2022-03-28 21:45:00|1695.74|1678.64|1692.21|1675.11|1697.28|1680.18|1687.91|1670.81|513
1648504200000|2022-03-28 21:50:00|1692.41|1675.31|1698.04|1680.94|1698.36|1681.26|1692.41|1675.31|478
1648504500000|2022-03-28 21:55:00|1698.08|1680.98|1704.5|1687.4|1706.09|1688.99|1697.8|1680.7|315
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1699.69|1682.59|1704.92|1687.82|1696.65|1679.55|484
1648505100000|2022-03-28 22:05:00|1699.79|1682.69|1704.2|1687.1|1707|1689.9|1699.18|1682.08|532
1648505400000|2022-03-28 22:10:00|1704.16|1687.06|1705.05|1687.95|1705.55|1688.45|1703.68|1686.58|224
1648505700000|2022-03-28 22:15:00|1705.31|1688.21|1706.66|1689.56|1708.05|1690.95|1702.98|1685.88|319
1648506000000|2022-03-28 22:20:00|1706.55|1689.45|1711.39|1694.29|1712.05|1694.95|1705.61|1688.51|508
1648506300000|2022-03-28 22:25:00|1711.23|1694.13|1714.05|1696.95|1714.97|1697.87|1709.52|1692.42|432
1648506600000|2022-03-28 22:30:00|1714.15|1697.05|1704.99|1687.89|1714.22|1697.12|1704.05|1686.95|504
1648506900000|2022-03-28 22:35:00|1704.98|1687.88|1707.08|1689.98|1707.21|1690.11|1703.05|1685.95|485
1648507200000|2022-03-28 22:40:00|1707.1|1690|1701.33|1684.23|1707.25|1690.15|1700.96|1683.86|407
1648507500000|2022-03-28 22:45:00|1701.42|1684.32|1693.25|1676.15|1702.91|1685.81|1692.9|1675.8|550
1648507800000|2022-03-28 22:50:00|1693.2|1676.1|1691.09|1673.99|1695.98|1678.88|1691.06|1673.96|486
1648508100000|2022-03-28 22:55:00|1691.1|1674|1688.93|1671.83|1694.94|1677.84|1687.64|1670.54|581
1648508400000|2022-03-28 23:00:00|1688.91|1671.81|1692.38|1675.28|1693.96|1676.86|1687.69|1670.59|534
1648508700000|2022-03-28 23:05:00|1692.47|1675.37|1686.76|1669.66|1693.17|1676.07|1686.28|1669.18|403
1648509000000|2022-03-28 23:10:00|1686.69|1669.59|1680.26|1663.16|1687.62|1670.52|1679.39|1662.29|536
1648509300000|2022-03-28 23:15:00|1680.25|1663.15|1667.1|1650|1684.63|1667.53|1666.41|1649.31|598
1648509600000|2022-03-28 23:20:00|1667.24|1650.14|1665.45|1648.35|1670.54|1653.44|1665.23|1648.13|570
1648509900000|2022-03-28 23:25:00|1665.84|1648.74|1670.92|1653.82|1673.33|1656.23|1664.91|1647.81|502
1648510200000|2022-03-28 23:30:00|1670.91|1653.81|1674.49|1657.39|1676.37|1659.27|1666.72|1649.62|669
1648510500000|2022-03-28 23:35:00|1674.34|1657.24|1673.16|1656.06|1675.69|1658.59|1669.8|1652.7|521
1648510800000|2022-03-28 23:40:00|1673.19|1656.09|1674.41|1657.31|1675.78|1658.68|1671.2|1654.1|460
1648511100000|2022-03-28 23:45:00|1674.38|1657.28|1668.3|1651.2|1674.38|1657.28|1668.05|1650.95|468
1648511400000|2022-03-28 23:50:00|1669.41|1652.31|1650.37|1633.27|1669.41|1652.31|1646.37|1629.27|673
1648511700000|2022-03-28 23:55:00|1650.28|1633.18|1658.35|1641.25|1661.98|1644.88|1648.84|1631.74|634
1648512000000|2022-03-29 00:00:00|1658.27|1641.17|1665.28|1648.18|1666.62|1649.52|1655.76|1638.66|616
1648512300000|2022-03-29 00:05:00|1665.36|1648.26|1670.63|1653.53|1671.1|1654|1661.34|1644.24|646
1648512600000|2022-03-29 00:10:00|1670.6|1653.5|1669.4|1652.3|1672.03|1654.93|1667.28|1650.18|486
1648512900000|2022-03-29 00:15:00|1669.47|1652.37|1670.01|1652.91|1674.67|1657.57|1668.92|1651.82|611
1648513200000|2022-03-29 00:20:00|1670.03|1652.93|1673.34|1656.24|1673.57|1656.47|1668.41|1651.31|477
1648513500000|2022-03-29 00:25:00|1673.36|1656.26|1673.06|1655.96|1674.27|1657.17|1671.09|1653.99|523
1648513800000|2022-03-29 00:30:00|1673.05|1655.95|1679.05|1661.95|1679.84|1662.74|1672.98|1655.88|394
1648514100000|2022-03-29 00:35:00|1679.04|1661.94|1683.71|1666.61|1683.73|1666.63|1678.39|1661.29|366
1648514400000|2022-03-29 00:40:00|1683.72|1666.62|1684.06|1666.96|1684.21|1667.11|1681.33|1664.23|433
1648514700000|2022-03-29 00:45:00|1684.08|1666.98|1688.73|1671.63|1688.8|1671.7|1683.36|1666.26|357
1648515000000|2022-03-29 00:50:00|1688.84|1671.74|1687.28|1670.18|1688.96|1671.86|1685.28|1668.18|387
1648515300000|2022-03-29 00:55:00|1687.39|1670.29|1686.37|1669.27|1687.43|1670.33|1684.54|1667.44|460
1648515600000|2022-03-29 01:00:00|1686.44|1669.34|1682.26|1665.16|1687.13|1670.03|1681.58|1664.48|459
1648515900000|2022-03-29 01:05:00|1682.24|1665.14|1688.13|1671.03|1688.13|1671.03|1682.2|1665.1|361
1648516200000|2022-03-29 01:10:00|1688.2|1671.1|1693.24|1676.14|1693.74|1676.64|1687.71|1670.61|216
1648516500000|2022-03-29 01:15:00|1693.23|1676.13|1690.54|1673.44|1693.93|1676.83|1690.37|1673.27|354
1648516800000|2022-03-29 01:20:00|1690.58|1673.48|1688.54|1671.44|1691|1673.9|1687.95|1670.85|310
1648517100000|2022-03-29 01:25:00|1688.49|1671.39|1687.92|1670.82|1688.98|1671.88|1685.78|1668.68|359
1648517400000|2022-03-29 01:30:00|1687.97|1670.87|1686.76|1669.66|1688.16|1671.06|1684.92|1667.82|341
1648517700000|2022-03-29 01:35:00|1686.79|1669.69|1693.16|1676.06|1693.33|1676.23|1686.79|1669.69|270
1648518000000|2022-03-29 01:40:00|1693.26|1676.16|1694.49|1677.39|1697.7|1680.6|1692.49|1675.39|482
1648518300000|2022-03-29 01:45:00|1694.35|1677.25|1702.06|1684.96|1702.06|1684.96|1694.22|1677.12|421
1648518600000|2022-03-29 01:50:00|1702.02|1684.92|1704.07|1686.97|1705.09|1687.99|1701.1|1684|250
1648518900000|2022-03-29 01:55:00|1704.05|1686.95|1704.7|1687.6|1704.77|1687.67|1702.4|1685.3|274
1648519200000|2022-03-29 02:00:00|1704.72|1687.62|1703.08|1685.98|1707.43|1690.33|1701.95|1684.85|368
1648519500000|2022-03-29 02:05:00|1702.9|1685.8|1702.69|1685.59|1704.31|1687.21|1700.97|1683.87|290
1648519800000|2022-03-29 02:10:00|1702.68|1685.58|1701.8|1684.7|1703.15|1686.05|1700.56|1683.46|300
1648520100000|2022-03-29 02:15:00|1701.77|1684.67|1708.05|1690.95|1708.17|1691.07|1700.62|1683.52|444
1648520400000|2022-03-29 02:20:00|1708.04|1690.94|1710.62|1693.52|1710.69|1693.59|1707.48|1690.38|218
1648520700000|2022-03-29 02:25:00|1710.68|1693.58|1712.73|1695.63|1714.67|1697.57|1710.59|1693.49|319
1648521000000|2022-03-29 02:30:00|1713.06|1695.96|1724.64|1707.54|1725.05|1707.95|1712.81|1695.71|562
1648521300000|2022-03-29 02:35:00|1724.32|1707.22|1720.12|1703.02|1725.01|1707.91|1718.7|1701.6|435
1648521600000|2022-03-29 02:40:00|1720.05|1702.95|1714.61|1697.51|1720.07|1702.97|1714.04|1696.94|276
1648521900000|2022-03-29 02:45:00|1714.59|1697.49|1710.02|1692.92|1715.01|1697.91|1709.8|1692.7|254
1648522200000|2022-03-29 02:50:00|1709.61|1692.51|1705|1687.9|1710.16|1693.06|1704|1686.9|319
1648522500000|2022-03-29 02:55:00|1705.19|1688.09|1705.59|1688.49|1707.25|1690.15|1702.58|1685.48|399
1648522800000|2022-03-29 03:00:00|1705.67|1688.57|1707.12|1690.02|1708.06|1690.96|1704.82|1687.72|434
1648523100000|2022-03-29 03:05:00|1707.45|1690.35|1705.43|1688.33|1708.96|1691.86|1705.43|1688.33|396
1648523400000|2022-03-29 03:10:00|1705.42|1688.32|1701.39|1684.29|1707.15|1690.05|1701.03|1683.93|309
1648523700000|2022-03-29 03:15:00|1701.05|1683.95|1698.08|1680.98|1701.84|1684.74|1697.23|1680.13|226
1648524000000|2022-03-29 03:20:00|1698.42|1681.32|1701.64|1684.54|1702.06|1684.96|1698.08|1680.98|250
1648524300000|2022-03-29 03:25:00|1701.76|1684.66|1705.23|1688.13|1706.16|1689.06|1701.74|1684.64|299
1648524600000|2022-03-29 03:30:00|1705.15|1688.05|1704.13|1687.03|1705.43|1688.33|1702.59|1685.49|397
1648524900000|2022-03-29 03:35:00|1704.12|1687.02|1700.28|1683.18|1704.28|1687.18|1700.28|1683.18|360
1648525200000|2022-03-29 03:40:00|1700.34|1683.24|1702.21|1685.11|1702.9|1685.8|1698.66|1681.56|347
1648525500000|2022-03-29 03:45:00|1702.56|1685.46|1696.83|1679.73|1702.56|1685.46|1696.74|1679.64|355
1648525800000|2022-03-29 03:50:00|1696.79|1679.69|1695.64|1678.54|1697.83|1680.73|1694.99|1677.89|256
1648526100000|2022-03-29 03:55:00|1695.69|1678.59|1696.36|1679.26|1698.2|1681.1|1695.67|1678.57|325
1648526400000|2022-03-29 04:00:00|1696.55|1679.45|1699.89|1682.79|1700.48|1683.38|1696.55|1679.45|311
1648526700000|2022-03-29 04:05:00|1700.23|1683.13|1695.65|1678.55|1701.36|1684.26|1695.03|1677.93|360
1648527000000|2022-03-29 04:10:00|1696.03|1678.93|1699.05|1681.95|1699.05|1681.95|1695.36|1678.26|379
1648527300000|2022-03-29 04:15:00|1698.22|1681.12|1708.89|1691.79|1708.89|1691.79|1698.22|1681.12|301
1648527600000|2022-03-29 04:20:00|1708.79|1691.69|1707.06|1689.96|1709.09|1691.99|1705.67|1688.57|341
1648527900000|2022-03-29 04:25:00|1707.07|1689.97|1707.93|1690.83|1708.27|1691.17|1706.01|1688.91|377
1648528200000|2022-03-29 04:30:00|1707.91|1690.81|1709.14|1692.04|1709.87|1692.77|1707.17|1690.07|498
1648528500000|2022-03-29 04:35:00|1709.12|1692.02|1708.95|1691.85|1712.13|1695.03|1708.38|1691.28|432
1648528800000|2022-03-29 04:40:00|1709.04|1691.94|1706.16|1689.06|1709.26|1692.16|1705.26|1688.16|266
1648529100000|2022-03-29 04:45:00|1706.21|1689.11|1705.79|1688.69|1707.3|1690.2|1704.92|1687.82|341
1648529400000|2022-03-29 04:50:00|1705.86|1688.76|1701.88|1684.78|1705.99|1688.89|1701.4|1684.3|326
1648529700000|2022-03-29 04:55:00|1701.74|1684.64|1704.22|1687.12|1704.99|1687.89|1700.9|1683.8|250
1648530000000|2022-03-29 05:00:00|1704.05|1686.95|1705.36|1688.26|1706.19|1689.09|1703.45|1686.35|351
1648530300000|2022-03-29 05:05:00|1705.3|1688.2|1703.79|1686.69|1706.1|1689|1703.26|1686.16|307
1648530600000|2022-03-29 05:10:00|1703.25|1686.15|1702.04|1684.94|1704.68|1687.58|1701.82|1684.72|278
1648530900000|2022-03-29 05:15:00|1702.24|1685.14|1703.78|1686.68|1704.99|1687.89|1701.87|1684.77|222
1648531200000|2022-03-29 05:20:00|1703.77|1686.67|1704.81|1687.71|1705.72|1688.62|1703.74|1686.64|354
1648531500000|2022-03-29 05:25:00|1704.66|1687.56|1705.13|1688.03|1706.24|1689.14|1704.43|1687.33|217
1648531800000|2022-03-29 05:30:00|1705.09|1687.99|1706.27|1689.17|1707.57|1690.47|1705.09|1687.99|264
1648532100000|2022-03-29 05:35:00|1706.26|1689.16|1707.28|1690.18|1708.21|1691.11|1706.2|1689.1|171
1648532400000|2022-03-29 05:40:00|1707.29|1690.19|1709.45|1692.35|1709.45|1692.35|1705.87|1688.77|232
1648532700000|2022-03-29 05:45:00|1709.46|1692.36|1709.54|1692.44|1713.85|1696.75|1708.53|1691.43|457
1648533000000|2022-03-29 05:50:00|1709.59|1692.49|1712.47|1695.37|1713.08|1695.98|1708.58|1691.48|345
1648533300000|2022-03-29 05:55:00|1712.63|1695.53|1712.33|1695.23|1714.05|1696.95|1711.44|1694.34|243
1648533600000|2022-03-29 06:00:00|1712.34|1695.24|1712.2|1695.1|1714.05|1696.95|1711.55|1694.45|387
1648533900000|2022-03-29 06:05:00|1712.23|1695.13|1713.56|1696.46|1714.05|1696.95|1711.51|1694.41|390
1648534200000|2022-03-29 06:10:00|1713.41|1696.31|1713.11|1696.01|1714.07|1696.97|1713.03|1695.93|263
1648534500000|2022-03-29 06:15:00|1713.09|1695.99|1716.09|1698.99|1717.61|1700.51|1712.89|1695.79|303
1648534800000|2022-03-29 06:20:00|1715.98|1698.88|1721.05|1703.95|1721.05|1703.95|1715.88|1698.78|436
1648535100000|2022-03-29 06:25:00|1720.95|1703.85|1719.49|1702.39|1723.69|1706.59|1719.28|1702.18|313
1648535400000|2022-03-29 06:30:00|1719.52|1702.42|1716.87|1699.77|1721.76|1704.66|1716.59|1699.49|412
1648535700000|2022-03-29 06:35:00|1716.74|1699.64|1710.74|1693.64|1717.09|1699.99|1710.74|1693.64|282
1648536000000|2022-03-29 06:40:00|1710.78|1693.68|1713.72|1696.62|1715.48|1698.38|1710.43|1693.33|261
1648536300000|2022-03-29 06:45:00|1713.71|1696.61|1711.96|1694.86|1714.51|1697.41|1710.86|1693.76|460
1648536600000|2022-03-29 06:50:00|1711.98|1694.88|1714.75|1697.65|1714.77|1697.67|1711.53|1694.43|358
1648536900000|2022-03-29 06:55:00|1714.76|1697.66|1713.3|1696.2|1714.85|1697.75|1711.63|1694.53|310
1648537200000|2022-03-29 07:00:00|1713.73|1696.63|1708.29|1691.19|1713.77|1696.67|1708.19|1691.09|419
1648537500000|2022-03-29 07:05:00|1708.28|1691.18|1705.19|1688.09|1708.48|1691.38|1705.19|1688.09|262
1648537800000|2022-03-29 07:10:00|1705.17|1688.07|1706.34|1689.24|1707.17|1690.07|1702.85|1685.75|471
1648538100000|2022-03-29 07:15:00|1706.35|1689.25|1709.33|1692.23|1709.86|1692.76|1706.35|1689.25|332
1648538400000|2022-03-29 07:20:00|1709.36|1692.26|1710.37|1693.27|1710.55|1693.45|1709.25|1692.15|275
1648538700000|2022-03-29 07:25:00|1710.27|1693.17|1713.31|1696.21|1714.39|1697.29|1710.04|1692.94|379
1648539000000|2022-03-29 07:30:00|1713.32|1696.22|1706.37|1689.27|1713.42|1696.32|1706.2|1689.1|379
1648539300000|2022-03-29 07:35:00|1706.35|1689.25|1704.14|1687.04|1706.65|1689.55|1702.75|1685.65|373
1648539600000|2022-03-29 07:40:00|1704.15|1687.05|1704.51|1687.41|1705.25|1688.15|1702.78|1685.68|298
1648539900000|2022-03-29 07:45:00|1704.55|1687.45|1700.55|1683.45|1704.75|1687.65|1699.31|1682.21|322
1648540200000|2022-03-29 07:50:00|1700.64|1683.54|1700.21|1683.11|1701.9|1684.8|1699.11|1682.01|476
1648540500000|2022-03-29 07:55:00|1699.86|1682.76|1698.24|1681.14|1700.19|1683.09|1697.87|1680.77|298
1648540800000|2022-03-29 08:00:00|1697.94|1680.84|1701.8|1684.7|1701.96|1684.86|1697.51|1680.41|270
1648541100000|2022-03-29 08:05:00|1701.81|1684.71|1706.26|1689.16|1706.62|1689.52|1699.74|1682.64|399
1648541400000|2022-03-29 08:10:00|1706.62|1689.52|1710.74|1693.64|1711.06|1693.96|1706.26|1689.16|295
1648541700000|2022-03-29 08:15:00|1710.93|1693.83|1709.37|1692.27|1712.85|1695.75|1708.54|1691.44|402
1648542000000|2022-03-29 08:20:00|1709.4|1692.3|1710.15|1693.05|1712.13|1695.03|1709.37|1692.27|373
1648542300000|2022-03-29 08:25:00|1710.2|1693.1|1708.9|1691.8|1710.8|1693.7|1708.31|1691.21|357
1648542600000|2022-03-29 08:30:00|1708.89|1691.79|1703.59|1686.49|1708.94|1691.84|1703.19|1686.09|356
1648542900000|2022-03-29 08:35:00|1703.58|1686.48|1707.25|1690.15|1707.68|1690.58|1701.44|1684.34|330
1648543200000|2022-03-29 08:40:00|1707.33|1690.23|1709.42|1692.32|1710.96|1693.86|1707.14|1690.04|323
1648543500000|2022-03-29 08:45:00|1709.36|1692.26|1712.12|1695.02|1713.05|1695.95|1708.37|1691.27|270
1648543800000|2022-03-29 08:50:00|1712.08|1694.98|1709.51|1692.41|1712.1|1695|1709.26|1692.16|460
1648544100000|2022-03-29 08:55:00|1709.57|1692.47|1709.43|1692.33|1709.59|1692.49|1706.57|1689.47|292
1648544400000|2022-03-29 09:00:00|1709.44|1692.34|1712.26|1695.16|1712.34|1695.24|1709.16|1692.06|305
1648544700000|2022-03-29 09:05:00|1712.84|1695.74|1717.14|1700.04|1718.28|1701.18|1712.1|1695|395
1648545000000|2022-03-29 09:10:00|1717.11|1700.01|1717.41|1700.31|1718.37|1701.27|1715.99|1698.89|394
1648545300000|2022-03-29 09:15:00|1717.45|1700.35|1717.95|1700.85|1720.05|1702.95|1716.34|1699.24|447
1648545600000|2022-03-29 09:20:00|1717.64|1700.54|1715.83|1698.73|1718.12|1701.02|1712.73|1695.63|389
1648545900000|2022-03-29 09:25:00|1715.86|1698.76|1713.82|1696.72|1717.6|1700.5|1713.67|1696.57|272
1648546200000|2022-03-29 09:30:00|1713.95|1696.85|1715.74|1698.64|1715.87|1698.77|1711.16|1694.06|452
1648546500000|2022-03-29 09:35:00|1715.73|1698.63|1715.59|1698.49|1716.99|1699.89|1713.9|1696.8|397
1648546800000|2022-03-29 09:40:00|1715.71|1698.61|1713.62|1696.52|1716.16|1699.06|1712.58|1695.48|338
1648547100000|2022-03-29 09:45:00|1713.61|1696.51|1712.91|1695.81|1715.82|1698.72|1711.83|1694.73|328
1648547400000|2022-03-29 09:50:00|1712.92|1695.82|1710.66|1693.56|1713.05|1695.95|1708.62|1691.52|416
1648547700000|2022-03-29 09:55:00|1710.63|1693.53|1711.09|1693.99|1711.14|1694.04|1709.27|1692.17|244
1648548000000|2022-03-29 10:00:00|1711.2|1694.1|1710.49|1693.39|1712.06|1694.96|1708.26|1691.16|268
1648548300000|2022-03-29 10:05:00|1710.4|1693.3|1709.63|1692.53|1711.21|1694.11|1708.55|1691.45|301
1648548600000|2022-03-29 10:10:00|1709.59|1692.49|1707.27|1690.17|1709.72|1692.62|1706.12|1689.02|172
1648548900000|2022-03-29 10:15:00|1707.24|1690.14|1706.23|1689.13|1707.24|1690.14|1704.82|1687.72|369
1648549200000|2022-03-29 10:20:00|1706.18|1689.08|1706|1688.9|1707.39|1690.29|1704.06|1686.96|441
1648549500000|2022-03-29 10:25:00|1705.99|1688.89|1709.02|1691.92|1709.29|1692.19|1705.63|1688.53|297
1648549800000|2022-03-29 10:30:00|1709.04|1691.94|1708.26|1691.16|1709.09|1691.99|1708.04|1690.94|251
1648550100000|2022-03-29 10:35:00|1708.17|1691.07|1707.61|1690.51|1708.77|1691.67|1707.28|1690.18|313
1648550400000|2022-03-29 10:40:00|1707.6|1690.5|1710.51|1693.41|1710.64|1693.54|1707.39|1690.29|279
1648550700000|2022-03-29 10:45:00|1710.62|1693.52|1714.14|1697.04|1714.35|1697.25|1710.61|1693.51|387
1648551000000|2022-03-29 10:50:00|1714.15|1697.05|1714.36|1697.26|1715.62|1698.52|1713.12|1696.02|460
1648551300000|2022-03-29 10:55:00|1714.32|1697.22|1717.03|1699.93|1717.08|1699.98|1714.12|1697.02|411
1648551600000|2022-03-29 11:00:00|1717.08|1699.98|1719.82|1702.72|1720.09|1702.99|1715.18|1698.08|297
1648551900000|2022-03-29 11:05:00|1720.09|1702.99|1720.54|1703.44|1721.13|1704.03|1719.19|1702.09|250
1648552200000|2022-03-29 11:10:00|1720.72|1703.62|1727.83|1710.73|1727.93|1710.83|1720.27|1703.17|395
1648552500000|2022-03-29 11:15:00|1727.66|1710.56|1726.12|1709.02|1727.66|1710.56|1723.61|1706.51|253
1648552800000|2022-03-29 11:20:00|1726.13|1709.03|1726.54|1709.44|1726.54|1709.44|1723.06|1705.96|297
1648553100000|2022-03-29 11:25:00|1726.15|1709.05|1726.15|1709.05|1727.16|1710.06|1723.95|1706.85|334
1648553400000|2022-03-29 11:30:00|1726.41|1709.31|1721.52|1704.42|1726.61|1709.51|1720.14|1703.04|402
1648553700000|2022-03-29 11:35:00|1721.46|1704.36|1720.45|1703.35|1722.45|1705.35|1719.88|1702.78|315
1648554000000|2022-03-29 11:40:00|1720.48|1703.38|1731.05|1713.95|1731.05|1713.95|1720.01|1702.91|444
1648554300000|2022-03-29 11:45:00|1731.03|1713.93|1730.64|1713.54|1731.89|1714.79|1727.31|1710.21|495
1648554600000|2022-03-29 11:50:00|1730.55|1713.45|1731.85|1714.75|1732.19|1715.09|1729.33|1712.23|612
1648554900000|2022-03-29 11:55:00|1731.94|1714.84|1731.15|1714.05|1732.18|1715.08|1728.74|1711.64|605
1648555200000|2022-03-29 12:00:00|1731.17|1714.07|1732.96|1715.86|1733.01|1715.91|1729.46|1712.36|469
1648555500000|2022-03-29 12:05:00|1733.02|1715.92|1742.35|1725.25|1742.58|1725.48|1732.96|1715.86|384
1648555800000|2022-03-29 12:10:00|1742.51|1725.41|1749.14|1732.04|1749.38|1732.28|1742.51|1725.41|362
1648556100000|2022-03-29 12:15:00|1749.11|1732.01|1744.32|1727.22|1749.37|1732.27|1744.3|1727.2|513
1648556400000|2022-03-29 12:20:00|1744.29|1727.19|1743.84|1726.74|1748.17|1731.07|1741.45|1724.35|498
1648556700000|2022-03-29 12:25:00|1743.53|1726.43|1742.81|1725.71|1746.19|1729.09|1742.34|1725.24|392
1648557000000|2022-03-29 12:30:00|1742.34|1725.24|1744.36|1727.26|1745.55|1728.45|1740.78|1723.68|402
1648557300000|2022-03-29 12:35:00|1744.66|1727.56|1753.5|1736.4|1753.81|1736.71|1744.36|1727.26|362
1648557600000|2022-03-29 12:40:00|1753.53|1736.43|1754|1736.9|1754.65|1737.55|1750.1|1733|496
1648557900000|2022-03-29 12:45:00|1753.99|1736.89|1745.13|1728.03|1754.61|1737.51|1744.08|1726.98|437
1648558200000|2022-03-29 12:50:00|1745.18|1728.08|1747|1729.9|1749.01|1731.91|1743.72|1726.62|264
1648558500000|2022-03-29 12:55:00|1747.02|1729.92|1756.17|1739.07|1760.11|1743.01|1746.98|1729.88|496
1648558800000|2022-03-29 13:00:00|1755.84|1738.74|1750.8|1733.7|1756.12|1739.02|1745.22|1728.12|516
1648559100000|2022-03-29 13:05:00|1750.71|1733.61|1752.89|1735.79|1754.53|1737.43|1746.24|1729.14|447
1648559400000|2022-03-29 13:10:00|1752.49|1735.39|1750.38|1733.28|1753.07|1735.97|1749.43|1732.33|479
1648559700000|2022-03-29 13:15:00|1750.21|1733.11|1747.85|1730.75|1751.44|1734.34|1745.17|1728.07|570
1648560000000|2022-03-29 13:20:00|1747.99|1730.89|1749.26|1732.16|1750.31|1733.21|1746.03|1728.93|447
1648560300000|2022-03-29 13:25:00|1749.25|1732.15|1752.29|1735.19|1755.49|1738.39|1749.25|1732.15|479
1648560600000|2022-03-29 13:30:00|1752.31|1735.21|1756.01|1738.91|1758.73|1741.63|1751.09|1733.99|524
1648560900000|2022-03-29 13:35:00|1755.98|1738.88|1753.39|1736.29|1757.79|1740.69|1752.44|1735.34|448
1648561200000|2022-03-29 13:40:00|1753.63|1736.53|1748.82|1731.72|1753.78|1736.68|1748.42|1731.32|570
1648561500000|2022-03-29 13:45:00|1748.78|1731.68|1730.08|1712.98|1749.86|1732.76|1730.08|1712.98|527
1648561800000|2022-03-29 13:50:00|1730.09|1712.99|1733.67|1716.57|1734.62|1717.52|1728.7|1711.6|423
1648562100000|2022-03-29 13:55:00|1733.77|1716.67|1738.21|1721.11|1739.27|1722.17|1733.67|1716.57|357
1648562400000|2022-03-29 14:00:00|1738.28|1721.18|1740.24|1723.14|1744.9|1727.8|1738.21|1721.11|386
1648562700000|2022-03-29 14:05:00|1740.19|1723.09|1742.22|1725.12|1744.68|1727.58|1737.42|1720.32|510
1648563000000|2022-03-29 14:10:00|1742.24|1725.14|1738.32|1721.22|1747.81|1730.71|1738.32|1721.22|403
1648563300000|2022-03-29 14:15:00|1738.28|1721.18|1741.12|1724.02|1742.1|1725|1738.04|1720.94|438
1648563600000|2022-03-29 14:20:00|1741.2|1724.1|1740.72|1723.62|1742.27|1725.17|1739.01|1721.91|495
1648563900000|2022-03-29 14:25:00|1740.79|1723.69|1741.99|1724.89|1743.32|1726.22|1737.69|1720.59|459
1648564200000|2022-03-29 14:30:00|1742.22|1725.12|1743.81|1726.71|1743.9|1726.8|1739.58|1722.48|447
1648564500000|2022-03-29 14:35:00|1743.57|1726.47|1745.24|1728.14|1747.21|1730.11|1742.64|1725.54|477
1648564800000|2022-03-29 14:40:00|1745.05|1727.95|1743.38|1726.28|1746.09|1728.99|1742.06|1724.96|585
1648565100000|2022-03-29 14:45:00|1743.39|1726.29|1751.12|1734.02|1751.95|1734.85|1742.85|1725.75|407
1648565400000|2022-03-29 14:50:00|1751.11|1734.01|1750.1|1733|1753.88|1736.78|1748.97|1731.87|366
1648565700000|2022-03-29 14:55:00|1749.94|1732.84|1748.48|1731.38|1751.36|1734.26|1748.26|1731.16|405
1648566000000|2022-03-29 15:00:00|1748.5|1731.4|1746.78|1729.68|1749.15|1732.05|1743.98|1726.88|458
1648566300000|2022-03-29 15:05:00|1746.77|1729.67|1744.02|1726.92|1746.94|1729.84|1740.22|1723.12|448
1648566600000|2022-03-29 15:10:00|1744.09|1726.99|1747.04|1729.94|1747.45|1730.35|1743.62|1726.52|313
1648566900000|2022-03-29 15:15:00|1746.68|1729.58|1746.2|1729.1|1748.24|1731.14|1745.36|1728.26|344
1648567200000|2022-03-29 15:20:00|1745.92|1728.82|1741.32|1724.22|1745.99|1728.89|1741.22|1724.12|460
1648567500000|2022-03-29 15:25:00|1741.34|1724.24|1743.06|1725.96|1743.32|1726.22|1740.02|1722.92|445
1648567800000|2022-03-29 15:30:00|1742.99|1725.89|1745.43|1728.33|1747.6|1730.5|1742.47|1725.37|479
1648568100000|2022-03-29 15:35:00|1745.4|1728.3|1734.12|1717.02|1745.4|1728.3|1733.32|1716.22|498
1648568400000|2022-03-29 15:40:00|1734.17|1717.07|1728.83|1711.73|1735.48|1718.38|1728.71|1711.61|381
1648568700000|2022-03-29 15:45:00|1728.82|1711.72|1711.94|1694.84|1732.23|1715.13|1711.74|1694.64|687
1648569000000|2022-03-29 15:50:00|1711.96|1694.86|1714.75|1697.65|1716.18|1699.08|1708.04|1690.94|513
1648569300000|2022-03-29 15:55:00|1714.7|1697.6|1708.68|1691.58|1716.74|1699.64|1707.96|1690.86|514
1648569600000|2022-03-29 16:00:00|1708.67|1691.57|1697.68|1680.58|1712.35|1695.25|1696.14|1679.04|647
1648569900000|2022-03-29 16:05:00|1697.05|1679.95|1685.51|1668.41|1705.27|1688.17|1685.5|1668.4|676
1648570200000|2022-03-29 16:10:00|1685.5|1668.4|1677.29|1660.19|1688.78|1671.68|1676.83|1659.73|564
1648570500000|2022-03-29 16:15:00|1677.25|1660.15|1697.55|1680.45|1698.21|1681.11|1676.58|1659.48|610
1648570800000|2022-03-29 16:20:00|1697.59|1680.49|1695.24|1678.14|1702.05|1684.95|1694.93|1677.83|515
1648571100000|2022-03-29 16:25:00|1695.36|1678.26|1698.05|1680.95|1698.73|1681.63|1694.45|1677.35|530
1648571400000|2022-03-29 16:30:00|1698.06|1680.96|1690.25|1673.15|1698.06|1680.96|1690|1672.9|694
1648571700000|2022-03-29 16:35:00|1690.26|1673.16|1705.05|1687.95|1706.67|1689.57|1689.67|1672.57|440
1648572000000|2022-03-29 16:40:00|1705.04|1687.94|1707.85|1690.75|1708.04|1690.94|1703.15|1686.05|553
1648572300000|2022-03-29 16:45:00|1707.72|1690.62|1702.08|1684.98|1708.99|1691.89|1702.07|1684.97|587
1648572600000|2022-03-29 16:50:00|1702.15|1685.05|1703.83|1686.73|1706.79|1689.69|1701.21|1684.11|485
1648572900000|2022-03-29 16:55:00|1703.79|1686.69|1707.32|1690.22|1708.05|1690.95|1703.17|1686.07|425
1648573200000|2022-03-29 17:00:00|1707.66|1690.56|1702.11|1685.01|1707.66|1690.56|1700.14|1683.04|641
1648573500000|2022-03-29 17:05:00|1702.07|1684.97|1697.24|1680.14|1703.71|1686.61|1696.87|1679.77|479
1648573800000|2022-03-29 17:10:00|1697.25|1680.15|1695.67|1678.57|1699.17|1682.07|1695.52|1678.42|368
1648574100000|2022-03-29 17:15:00|1695.79|1678.69|1690.35|1673.25|1696.98|1679.88|1689.49|1672.39|538
1648574400000|2022-03-29 17:20:00|1690.38|1673.28|1688.66|1671.56|1690.69|1673.59|1683.95|1666.85|575
1648574700000|2022-03-29 17:25:00|1688.83|1671.73|1688.17|1671.07|1692.27|1675.17|1688.09|1670.99|471
1648575000000|2022-03-29 17:30:00|1688.15|1671.05|1694.98|1677.88|1697.85|1680.75|1685.24|1668.14|572
1648575300000|2022-03-29 17:35:00|1694.96|1677.86|1693.48|1676.38|1697.06|1679.96|1690.74|1673.64|503
1648575600000|2022-03-29 17:40:00|1693.61|1676.51|1692.93|1675.83|1694|1676.9|1690.47|1673.37|342
1648575900000|2022-03-29 17:45:00|1693|1675.9|1693.99|1676.89|1694.16|1677.06|1689.2|1672.1|428
1648576200000|2022-03-29 17:50:00|1693.95|1676.85|1697.12|1680.02|1697.99|1680.89|1693.08|1675.98|310
1648576500000|2022-03-29 17:55:00|1697.11|1680.01|1696.58|1679.48|1697.11|1680.01|1695.27|1678.17|270
1648576800000|2022-03-29 18:00:00|1696.66|1679.56|1697.04|1679.94|1697.11|1680.01|1693.19|1676.09|270
1648577100000|2022-03-29 18:05:00|1697.03|1679.93|1700.3|1683.2|1700.68|1683.58|1696.3|1679.2|218
1648577400000|2022-03-29 18:10:00|1700.35|1683.25|1697.09|1679.99|1700.43|1683.33|1696.26|1679.16|203
1648577700000|2022-03-29 18:15:00|1696.91|1679.81|1694.47|1677.37|1697.09|1679.99|1693.64|1676.54|251
1648578000000|2022-03-29 18:20:00|1694.34|1677.24|1694.06|1676.96|1694.34|1677.24|1692.07|1674.97|281
1648578300000|2022-03-29 18:25:00|1694.05|1676.95|1696.05|1678.95|1696.36|1679.26|1691.31|1674.21|420
1648578600000|2022-03-29 18:30:00|1696.02|1678.92|1686.41|1669.31|1696.02|1678.92|1686.31|1669.21|487
1648578900000|2022-03-29 18:35:00|1686.55|1669.45|1690.25|1673.15|1691.14|1674.04|1686.49|1669.39|371
1648579200000|2022-03-29 18:40:00|1690.3|1673.2|1693.1|1676|1694.01|1676.91|1687.67|1670.57|363
1648579500000|2022-03-29 18:45:00|1693.14|1676.04|1694.59|1677.49|1696.09|1678.99|1692.1|1675|242
1648579800000|2022-03-29 18:50:00|1694.13|1677.03|1699.11|1682.01|1699.11|1682.01|1693.92|1676.82|349
1648580100000|2022-03-29 18:55:00|1699.13|1682.03|1701.05|1683.95|1701.05|1683.95|1698.14|1681.04|338
1648580400000|2022-03-29 19:00:00|1700.97|1683.87|1702.13|1685.03|1702.89|1685.79|1698.28|1681.18|319
1648580700000|2022-03-29 19:05:00|1702.21|1685.11|1706.85|1689.75|1706.85|1689.75|1702.07|1684.97|319
1648581000000|2022-03-29 19:10:00|1706.86|1689.76|1708.94|1691.84|1709.05|1691.95|1706.04|1688.94|468
1648581300000|2022-03-29 19:15:00|1708.95|1691.85|1714.31|1697.21|1714.75|1697.65|1708.19|1691.09|414
1648581600000|2022-03-29 19:20:00|1714.32|1697.22|1710.69|1693.59|1716.05|1698.95|1710.59|1693.49|476
1648581900000|2022-03-29 19:25:00|1710.68|1693.58|1712.47|1695.37|1713.53|1696.43|1709.17|1692.07|535
1648582200000|2022-03-29 19:30:00|1712.48|1695.38|1715.55|1698.45|1715.59|1698.49|1712.12|1695.02|372
1648582500000|2022-03-29 19:35:00|1715.58|1698.48|1712.81|1695.71|1716.5|1699.4|1712.22|1695.12|350
1648582800000|2022-03-29 19:40:00|1712.83|1695.73|1712.73|1695.63|1715.36|1698.26|1711.16|1694.06|372
1648583100000|2022-03-29 19:45:00|1712.42|1695.32|1711.8|1694.7|1715|1697.9|1711.24|1694.14|450
1648583400000|2022-03-29 19:50:00|1711.5|1694.4|1707.06|1689.96|1712.06|1694.96|1705.38|1688.28|478
1648583700000|2022-03-29 19:55:00|1707.52|1690.42|1706.46|1689.36|1708.36|1691.26|1705.21|1688.11|417
1648584000000|2022-03-29 20:00:00|1706.69|1689.59|1704.46|1687.36|1707.21|1690.11|1703.1|1686|472
1648584300000|2022-03-29 20:05:00|1704.26|1687.16|1707.07|1689.97|1707.35|1690.25|1702.87|1685.77|349
1648584600000|2022-03-29 20:10:00|1707.03|1689.93|1704.47|1687.37|1707.27|1690.17|1704.47|1687.37|444
1648584900000|2022-03-29 20:15:00|1704.51|1687.41|1704.08|1686.98|1705.74|1688.64|1703.42|1686.32|273
1648585200000|2022-03-29 20:20:00|1703.62|1686.52|1708.46|1691.36|1709.09|1691.99|1703.62|1686.52|303
1648585500000|2022-03-29 20:25:00|1708.29|1691.19|1708.37|1691.27|1710.31|1693.21|1707.8|1690.7|229
1648585800000|2022-03-29 20:30:00|1708.28|1691.18|1704.23|1687.13|1709|1691.9|1702.95|1685.85|371
1648586100000|2022-03-29 20:35:00|1704.22|1687.12|1701.16|1684.06|1704.27|1687.17|1700.53|1683.43|314
1648586400000|2022-03-29 20:40:00|1701.2|1684.1|1702.19|1685.09|1702.69|1685.59|1700.62|1683.52|217
1648586700000|2022-03-29 20:45:00|1702.2|1685.1|1698.8|1681.7|1702.42|1685.32|1698.23|1681.13|287
1648587000000|2022-03-29 20:50:00|1698.78|1681.68|1684.51|1667.41|1698.98|1681.88|1682.45|1665.35|484
1648587300000|2022-03-29 20:55:00|1684.48|1667.38|1689.22|1672.12|1689.22|1672.12|1680.2|1663.1|280
1648587600000|2022-03-29 21:00:00|1689.23|1672.13|1690.73|1673.63|1690.86|1673.76|1685.61|1668.51|315
1648587900000|2022-03-29 21:05:00|1690.75|1673.65|1685.6|1668.5|1690.75|1673.65|1684.97|1667.87|330
1648588200000|2022-03-29 21:10:00|1685.57|1668.47|1685.49|1668.39|1688.01|1670.91|1680.71|1663.61|337
1648588500000|2022-03-29 21:15:00|1685.45|1668.35|1686.39|1669.29|1687.34|1670.24|1684.51|1667.41|226
1648588800000|2022-03-29 21:20:00|1686.35|1669.25|1689.49|1672.39|1691.05|1673.95|1686.12|1669.02|191
1648589100000|2022-03-29 21:25:00|1689.47|1672.37|1693.01|1675.91|1693.08|1675.98|1689.03|1671.93|181
1648589400000|2022-03-29 21:30:00|1693.07|1675.97|1693.11|1676.01|1693.11|1676.01|1690.6|1673.5|146
1648589700000|2022-03-29 21:35:00|1693.15|1676.05|1692.34|1675.24|1694.17|1677.07|1692.34|1675.24|93
1648590000000|2022-03-29 21:40:00|1692.33|1675.23|1685.13|1668.03|1692.38|1675.28|1681.79|1664.69|359
1648590300000|2022-03-29 21:45:00|1684.92|1667.82|1682.08|1664.98|1688.52|1671.42|1681.72|1664.62|299
1648590600000|2022-03-29 21:50:00|1682.2|1665.1|1690.72|1673.62|1697.82|1680.72|1679.99|1662.89|398
1648590900000|2022-03-29 21:55:00|1690.41|1673.31|1687.34|1670.24|1690.84|1673.74|1687.27|1670.17|159
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1691.38|1674.28|1691.58|1674.48|1683.66|1666.56|451
1648591500000|2022-03-29 22:05:00|1691.47|1674.37|1685.71|1668.61|1691.47|1674.37|1685.41|1668.31|467
1648591800000|2022-03-29 22:10:00|1685.7|1668.6|1684.51|1667.41|1686.28|1669.18|1682.02|1664.92|450
1648592100000|2022-03-29 22:15:00|1684.43|1667.33|1681.82|1664.72|1687.82|1670.72|1681.82|1664.72|365
1648592400000|2022-03-29 22:20:00|1681.92|1664.82|1678.04|1660.94|1682.12|1665.02|1676.53|1659.43|350
1648592700000|2022-03-29 22:25:00|1678.06|1660.96|1681.05|1663.95|1681.56|1664.46|1676.21|1659.11|471
1648593000000|2022-03-29 22:30:00|1680.68|1663.58|1669.52|1652.42|1684.21|1667.11|1668.65|1651.55|604
1648593300000|2022-03-29 22:35:00|1669.85|1652.75|1688.17|1671.07|1691.95|1674.85|1669.85|1652.75|688
1648593600000|2022-03-29 22:40:00|1688.23|1671.13|1683.47|1666.37|1689.58|1672.48|1683.06|1665.96|490
1648593900000|2022-03-29 22:45:00|1683.28|1666.18|1689.66|1672.56|1690.02|1672.92|1683.19|1666.09|351
1648594200000|2022-03-29 22:50:00|1689.91|1672.81|1690.03|1672.93|1691.09|1673.99|1687.96|1670.86|422
1648594500000|2022-03-29 22:55:00|1690.07|1672.97|1693.65|1676.55|1697.82|1680.72|1688.29|1671.19|507
1648594800000|2022-03-29 23:00:00|1693.64|1676.54|1692.1|1675|1694.05|1676.95|1689.66|1672.56|294
1648595100000|2022-03-29 23:05:00|1692.12|1675.02|1687.97|1670.87|1692.12|1675.02|1684.21|1667.11|416
1648595400000|2022-03-29 23:10:00|1687.98|1670.88|1692.43|1675.33|1692.64|1675.54|1687.25|1670.15|260
1648595700000|2022-03-29 23:15:00|1692.38|1675.28|1698.13|1681.03|1698.18|1681.08|1691.27|1674.17|370
1648596000000|2022-03-29 23:20:00|1698.1|1681|1698.81|1681.71|1698.87|1681.77|1697.04|1679.94|255
1648596300000|2022-03-29 23:25:00|1698.83|1681.73|1697.76|1680.66|1698.95|1681.85|1697.05|1679.95|293
1648596600000|2022-03-29 23:30:00|1697.78|1680.68|1698.03|1680.93|1699.11|1682.01|1695.37|1678.27|342
1648596900000|2022-03-29 23:35:00|1698.08|1680.98|1698.16|1681.06|1699.85|1682.75|1696.98|1679.88|267
1648597200000|2022-03-29 23:40:00|1698.28|1681.18|1701.05|1683.95|1701.95|1684.85|1698.05|1680.95|298
1648597500000|2022-03-29 23:45:00|1701.03|1683.93|1703.98|1686.88|1704.63|1687.53|1700.98|1683.88|285
1648597800000|2022-03-29 23:50:00|1703.96|1686.86|1708.18|1691.08|1709.37|1692.27|1703.95|1686.85|317
1648598100000|2022-03-29 23:55:00|1708.15|1691.05|1706.71|1689.61|1709.2|1692.1|1706.15|1689.05|299
1648598400000|2022-03-30 00:00:00|1706.72|1689.62|1699.55|1682.45|1706.72|1689.62|1698.97|1681.87|540
1648598700000|2022-03-30 00:05:00|1699.51|1682.41|1700.25|1683.15|1700.92|1683.82|1696.07|1678.97|509
1648599000000|2022-03-30 00:10:00|1700.26|1683.16|1700.77|1683.67|1702.92|1685.82|1696.96|1679.86|397
1648599300000|2022-03-30 00:15:00|1701.05|1683.95|1700.43|1683.33|1705.06|1687.96|1697.39|1680.29|470
1648599600000|2022-03-30 00:20:00|1700.4|1683.3|1692.79|1675.69|1700.51|1683.41|1692.28|1675.18|463
1648599900000|2022-03-30 00:25:00|1692.75|1675.65|1691.97|1674.87|1694.68|1677.58|1691.97|1674.87|260
1648600200000|2022-03-30 00:30:00|1692.16|1675.06|1680.26|1663.16|1692.2|1675.1|1679.45|1662.35|351
1648600500000|2022-03-30 00:35:00|1680.25|1663.15|1683.8|1666.7|1685.87|1668.77|1679.08|1661.98|550
1648600800000|2022-03-30 00:40:00|1683.79|1666.69|1690.03|1672.93|1690.21|1673.11|1683.73|1666.63|306
1648601100000|2022-03-30 00:45:00|1690.12|1673.02|1684.65|1667.55|1690.12|1673.02|1682.69|1665.59|474
1648601400000|2022-03-30 00:50:00|1684.56|1667.46|1697.41|1680.31|1699.39|1682.29|1682.04|1664.94|474
1648601700000|2022-03-30 00:55:00|1697.11|1680.01|1697.39|1680.29|1700.27|1683.17|1693.46|1676.36|368
1648602000000|2022-03-30 01:00:00|1697.38|1680.28|1689.5|1672.4|1698.22|1681.12|1688.16|1671.06|570
1648602300000|2022-03-30 01:05:00|1690.13|1673.03|1692.25|1675.15|1694.75|1677.65|1689.74|1672.64|356
1648602600000|2022-03-30 01:10:00|1692.05|1674.95|1696.61|1679.51|1697.25|1680.15|1692.05|1674.95|377
1648602900000|2022-03-30 01:15:00|1696.58|1679.48|1697.23|1680.13|1700.51|1683.41|1694.91|1677.81|360
1648603200000|2022-03-30 01:20:00|1697.21|1680.11|1686.51|1669.41|1697.21|1680.11|1686.31|1669.21|603
1648603500000|2022-03-30 01:25:00|1686.7|1669.6|1683.15|1666.05|1690.47|1673.37|1682.76|1665.66|335
1648603800000|2022-03-30 01:30:00|1682.75|1665.65|1681.9|1664.8|1686.31|1669.21|1681.72|1664.62|454
1648604100000|2022-03-30 01:35:00|1681.95|1664.85|1682.2|1665.1|1688.57|1671.47|1681.95|1664.85|467
1648604400000|2022-03-30 01:40:00|1682.24|1665.14|1670.32|1653.22|1682.42|1665.32|1662.85|1645.75|662
1648604700000|2022-03-30 01:45:00|1670.07|1652.97|1671.6|1654.5|1675.15|1658.05|1665.11|1648.01|532
1648605000000|2022-03-30 01:50:00|1671.58|1654.48|1667.32|1650.22|1672.33|1655.23|1665.81|1648.71|589
1648605300000|2022-03-30 01:55:00|1667.43|1650.33|1672.68|1655.58|1673.05|1655.95|1667.3|1650.2|460
1648605600000|2022-03-30 02:00:00|1672.69|1655.59|1677.57|1660.47|1679.87|1662.77|1668.62|1651.52|439
1648605900000|2022-03-30 02:05:00|1677.58|1660.48|1684.03|1666.93|1684.51|1667.41|1677.19|1660.09|377
1648606200000|2022-03-30 02:10:00|1684.06|1666.96|1687.83|1670.73|1687.89|1670.79|1683.01|1665.91|347
1648606500000|2022-03-30 02:15:00|1687.8|1670.7|1690.79|1673.69|1691.04|1673.94|1686.3|1669.2|383
1648606800000|2022-03-30 02:20:00|1691.05|1673.95|1692.17|1675.07|1694.5|1677.4|1690.31|1673.21|398
1648607100000|2022-03-30 02:25:00|1692.18|1675.08|1696.26|1679.16|1696.53|1679.43|1690.07|1672.97|357
1648607400000|2022-03-30 02:30:00|1696.05|1678.95|1697.77|1680.67|1697.96|1680.86|1694.93|1677.83|281
1648607700000|2022-03-30 02:35:00|1697.05|1679.95|1699.44|1682.34|1699.96|1682.86|1697|1679.9|205
1648608000000|2022-03-30 02:40:00|1699.87|1682.77|1698.44|1681.34|1701.19|1684.09|1696.94|1679.84|326
1648608300000|2022-03-30 02:45:00|1698.04|1680.94|1701.98|1684.88|1701.98|1684.88|1697.43|1680.33|224
1648608600000|2022-03-30 02:50:00|1701.92|1684.82|1702.88|1685.78|1703|1685.9|1700.98|1683.88|168
1648608900000|2022-03-30 02:55:00|1702.72|1685.62|1702.14|1685.04|1702.93|1685.83|1700.02|1682.92|235
1648609200000|2022-03-30 03:00:00|1702.13|1685.03|1709.93|1692.83|1710.01|1692.91|1701.98|1684.88|326
1648609500000|2022-03-30 03:05:00|1709.64|1692.54|1716.67|1699.57|1717|1699.9|1709.64|1692.54|212
1648609800000|2022-03-30 03:10:00|1716.66|1699.56|1731.44|1714.34|1737.2|1720.1|1716.66|1699.56|410
1648610100000|2022-03-30 03:15:00|1731.12|1714.02|1732.19|1715.09|1735.51|1718.41|1727.78|1710.68|508
1648610400000|2022-03-30 03:20:00|1732.2|1715.1|1735.61|1718.51|1736.77|1719.67|1732.2|1715.1|335
1648610700000|2022-03-30 03:25:00|1735.6|1718.5|1739.13|1722.03|1742.86|1725.76|1734.77|1717.67|413
1648611000000|2022-03-30 03:30:00|1738.68|1721.58|1743.35|1726.25|1746.71|1729.61|1738.6|1721.5|491
1648611300000|2022-03-30 03:35:00|1743.44|1726.34|1737.36|1720.26|1744.17|1727.07|1737.36|1720.26|436
1648611600000|2022-03-30 03:40:00|1737.46|1720.36|1732.98|1715.88|1738.14|1721.04|1731.92|1714.82|377
1648611900000|2022-03-30 03:45:00|1733.24|1716.14|1732.97|1715.87|1733.69|1716.59|1730.05|1712.95|286
1648612200000|2022-03-30 03:50:00|1732.93|1715.83|1738|1720.9|1738.37|1721.27|1732.65|1715.55|274
1648612500000|2022-03-30 03:55:00|1738.01|1720.91|1742.83|1725.73|1743.07|1725.97|1736.63|1719.53|273
1648612800000|2022-03-30 04:00:00|1742.84|1725.74|1737.09|1719.99|1743.06|1725.96|1736.22|1719.12|432
1648613100000|2022-03-30 04:05:00|1737.07|1719.97|1738.24|1721.14|1740.64|1723.54|1737.05|1719.95|273
1648613400000|2022-03-30 04:10:00|1738.4|1721.3|1736.01|1718.91|1738.43|1721.33|1736.01|1718.91|237
1648613700000|2022-03-30 04:15:00|1735.98|1718.88|1733.78|1716.68|1735.98|1718.88|1733|1715.9|207
1648614000000|2022-03-30 04:20:00|1733.85|1716.75|1730.27|1713.17|1734.19|1717.09|1730.24|1713.14|339
1648614300000|2022-03-30 04:25:00|1730.3|1713.2|1729.34|1712.24|1730.39|1713.29|1727.73|1710.63|353
1648614600000|2022-03-30 04:30:00|1729.41|1712.31|1723.16|1706.06|1729.85|1712.75|1723.02|1705.92|285
1648614900000|2022-03-30 04:35:00|1723.2|1706.1|1721.77|1704.67|1724.53|1707.43|1721.57|1704.47|320
1648615200000|2022-03-30 04:40:00|1721.82|1704.72|1715.87|1698.77|1722.64|1705.54|1715.81|1698.71|318
1648615500000|2022-03-30 04:45:00|1715.86|1698.76|1720.11|1703.01|1720.88|1703.78|1715.62|1698.52|361
1648615800000|2022-03-30 04:50:00|1720.12|1703.02|1727.66|1710.56|1727.69|1710.59|1720.11|1703.01|233
1648616100000|2022-03-30 04:55:00|1727.67|1710.57|1731.31|1714.21|1731.42|1714.32|1727.61|1710.51|212
1648616400000|2022-03-30 05:00:00|1731.32|1714.22|1731.3|1714.2|1732.16|1715.06|1728.57|1711.47|254
1648616700000|2022-03-30 05:05:00|1731.31|1714.21|1737.02|1719.92|1737.19|1720.09|1731.28|1714.18|205
1648617000000|2022-03-30 05:10:00|1736.76|1719.66|1736.8|1719.7|1740.52|1723.42|1735.98|1718.88|348
1648617300000|2022-03-30 05:15:00|1736.38|1719.28|1735.13|1718.03|1737.81|1720.71|1735.08|1717.98|301
1648617600000|2022-03-30 05:20:00|1735.25|1718.15|1740.39|1723.29|1740.66|1723.56|1735.1|1718|298
1648617900000|2022-03-30 05:25:00|1740.38|1723.28|1746.05|1728.95|1746.58|1729.48|1740.16|1723.06|376
1648618200000|2022-03-30 05:30:00|1746.23|1729.13|1743.69|1726.59|1747.52|1730.42|1743.69|1726.59|367
1648618500000|2022-03-30 05:35:00|1743.77|1726.67|1740.27|1723.17|1743.77|1726.67|1740.18|1723.08|437
1648618800000|2022-03-30 05:40:00|1740.29|1723.19|1737.45|1720.35|1740.65|1723.55|1736.22|1719.12|312
1648619100000|2022-03-30 05:45:00|1737.34|1720.24|1739.14|1722.04|1739.32|1722.22|1737.01|1719.91|164
1648619400000|2022-03-30 05:50:00|1739.2|1722.1|1740.15|1723.05|1741.05|1723.95|1738.29|1721.19|170
1648619700000|2022-03-30 05:55:00|1740.57|1723.47|1746.89|1729.79|1746.97|1729.87|1740.52|1723.42|226
1648620000000|2022-03-30 06:00:00|1746.97|1729.87|1747.43|1730.33|1747.55|1730.45|1744.72|1727.62|267
1648620300000|2022-03-30 06:05:00|1747.51|1730.41|1751|1733.9|1751.7|1734.6|1746.99|1729.89|209
1648620600000|2022-03-30 06:10:00|1750.98|1733.88|1751.86|1734.76|1752.92|1735.82|1750.75|1733.65|258
1648620900000|2022-03-30 06:15:00|1751.77|1734.67|1750.04|1732.94|1751.94|1734.84|1747.04|1729.94|346
1648621200000|2022-03-30 06:20:00|1750.06|1732.96|1753.54|1736.44|1753.7|1736.6|1749.82|1732.72|279
1648621500000|2022-03-30 06:25:00|1753.92|1736.82|1750.24|1733.14|1753.92|1736.82|1747.95|1730.85|246
1648621800000|2022-03-30 06:30:00|1750.27|1733.17|1749.04|1731.94|1752.06|1734.96|1747|1729.9|381
1648622100000|2022-03-30 06:35:00|1749.1|1732|1741.14|1724.04|1749.29|1732.19|1738.2|1721.1|413
1648622400000|2022-03-30 06:40:00|1740.89|1723.79|1737.17|1720.07|1741.19|1724.09|1736.2|1719.1|244
1648622700000|2022-03-30 06:45:00|1737.1|1720|1737.2|1720.1|1737.48|1720.38|1735.7|1718.6|297
1648623000000|2022-03-30 06:50:00|1737.19|1720.09|1743.44|1726.34|1743.54|1726.44|1737.05|1719.95|453
1648623300000|2022-03-30 06:55:00|1743.42|1726.32|1744.1|1727|1747.31|1730.21|1742.89|1725.79|406
1648623600000|2022-03-30 07:00:00|1744.18|1727.08|1739.31|1722.21|1745.39|1728.29|1736.55|1719.45|480
1648623900000|2022-03-30 07:05:00|1739.43|1722.33|1745.07|1727.97|1745.07|1727.97|1738.66|1721.56|375
1648624200000|2022-03-30 07:10:00|1745.1|1728|1747.02|1729.92|1748.09|1730.99|1745.04|1727.94|207
1648624500000|2022-03-30 07:15:00|1747.03|1729.93|1741.01|1723.91|1748.21|1731.11|1740.84|1723.74|482
1648624800000|2022-03-30 07:20:00|1741|1723.9|1744.07|1726.97|1745.17|1728.07|1739.93|1722.83|395
1648625100000|2022-03-30 07:25:00|1744.04|1726.94|1744.29|1727.19|1744.99|1727.89|1743.05|1725.95|295
1648625400000|2022-03-30 07:30:00|1744.3|1727.2|1747.46|1730.36|1748.77|1731.67|1744.14|1727.04|323
1648625700000|2022-03-30 07:35:00|1747.51|1730.41|1741.43|1724.33|1748.16|1731.06|1741.37|1724.27|325
1648626000000|2022-03-30 07:40:00|1741.51|1724.41|1736.28|1719.18|1742.13|1725.03|1734.5|1717.4|430
1648626300000|2022-03-30 07:45:00|1736.61|1719.51|1741.03|1723.93|1741.51|1724.41|1735.3|1718.2|363
1648626600000|2022-03-30 07:50:00|1741.04|1723.94|1743.16|1726.06|1743.57|1726.47|1739.74|1722.64|318
1648626900000|2022-03-30 07:55:00|1743.18|1726.08|1740.32|1723.22|1744.46|1727.36|1740.22|1723.12|327
1648627200000|2022-03-30 08:00:00|1740.36|1723.26|1734.95|1717.85|1743.01|1725.91|1734.15|1717.05|484
1648627500000|2022-03-30 08:05:00|1734.87|1717.77|1727.26|1710.16|1734.87|1717.77|1725.12|1708.02|464
1648627800000|2022-03-30 08:10:00|1727.25|1710.15|1729.01|1711.91|1729.05|1711.95|1724.1|1707|467
1648628100000|2022-03-30 08:15:00|1729.03|1711.93|1737.05|1719.95|1737.96|1720.86|1728.17|1711.07|359
1648628400000|2022-03-30 08:20:00|1737|1719.9|1735.02|1717.92|1738.89|1721.79|1735.02|1717.92|356
1648628700000|2022-03-30 08:25:00|1735.04|1717.94|1736.16|1719.06|1737.06|1719.96|1732.94|1715.84|354
1648629000000|2022-03-30 08:30:00|1736.05|1718.95|1738.98|1721.88|1738.98|1721.88|1730.53|1713.43|459
1648629300000|2022-03-30 08:35:00|1738.91|1721.81|1745.05|1727.95|1745.94|1728.84|1738.71|1721.61|231
1648629600000|2022-03-30 08:40:00|1745.07|1727.97|1746.08|1728.98|1746.93|1729.83|1742.9|1725.8|214
1648629900000|2022-03-30 08:45:00|1746.09|1728.99|1742.55|1725.45|1746.13|1729.03|1742.25|1725.15|372
1648630200000|2022-03-30 08:50:00|1742.5|1725.4|1743.06|1725.96|1744.55|1727.45|1742.45|1725.35|290
1648630500000|2022-03-30 08:55:00|1743.04|1725.94|1743.08|1725.98|1744.29|1727.19|1742.28|1725.18|330
1648630800000|2022-03-30 09:00:00|1743.11|1726.01|1738.03|1720.93|1744.05|1726.95|1737.3|1720.2|312
1648631100000|2022-03-30 09:05:00|1737.95|1720.85|1733.09|1715.99|1738.02|1720.92|1732.43|1715.33|268
1648631400000|2022-03-30 09:10:00|1733.11|1716.01|1736.05|1718.95|1736.68|1719.58|1732.53|1715.43|272
1648631700000|2022-03-30 09:15:00|1736.16|1719.06|1731.07|1713.97|1737.49|1720.39|1729.55|1712.45|319
1648632000000|2022-03-30 09:20:00|1731.15|1714.05|1737.09|1719.99|1739.46|1722.36|1731.02|1713.92|364
1648632300000|2022-03-30 09:25:00|1737.12|1720.02|1733.68|1716.58|1737.4|1720.3|1732.13|1715.03|308
1648632600000|2022-03-30 09:30:00|1733.71|1716.61|1731.38|1714.28|1736.73|1719.63|1730.15|1713.05|392
1648632900000|2022-03-30 09:35:00|1731.88|1714.78|1730.29|1713.19|1731.88|1714.78|1728.29|1711.19|334
1648633200000|2022-03-30 09:40:00|1730.22|1713.12|1732.42|1715.32|1733.16|1716.06|1729.35|1712.25|305
1648633500000|2022-03-30 09:45:00|1732.44|1715.34|1733.23|1716.13|1734.13|1717.03|1730.94|1713.84|219
1648633800000|2022-03-30 09:50:00|1733.24|1716.14|1729.53|1712.43|1736.47|1719.37|1729.42|1712.32|359
1648634100000|2022-03-30 09:55:00|1729.51|1712.41|1733.07|1715.97|1733.3|1716.2|1727.26|1710.16|421
1648634400000|2022-03-30 10:00:00|1732.92|1715.82|1739.86|1722.76|1740.48|1723.38|1729.62|1712.52|309
1648634700000|2022-03-30 10:05:00|1740.16|1723.06|1736.8|1719.7|1740.26|1723.16|1736.8|1719.7|264
1648635000000|2022-03-30 10:10:00|1736.74|1719.64|1734.46|1717.36|1738.49|1721.39|1732.87|1715.77|572
1648635300000|2022-03-30 10:15:00|1734.43|1717.33|1738.1|1721|1738.33|1721.23|1732.96|1715.86|422
1648635600000|2022-03-30 10:20:00|1738.09|1720.99|1739.08|1721.98|1740.05|1722.95|1735.56|1718.46|477
1648635900000|2022-03-30 10:25:00|1739.35|1722.25|1740.22|1723.12|1740.52|1723.42|1736.02|1718.92|361
1648636200000|2022-03-30 10:30:00|1740.04|1722.94|1740.06|1722.96|1740.59|1723.49|1735.05|1717.95|369
1648636500000|2022-03-30 10:35:00|1740.1|1723|1740.32|1723.22|1740.95|1723.85|1739.1|1722|220
1648636800000|2022-03-30 10:40:00|1740.36|1723.26|1738.05|1720.95|1741.05|1723.95|1737.26|1720.16|394
1648637100000|2022-03-30 10:45:00|1738.3|1721.2|1736.87|1719.77|1738.85|1721.75|1736.2|1719.1|330
1648637400000|2022-03-30 10:50:00|1736.73|1719.63|1738.99|1721.89|1739.58|1722.48|1735.72|1718.62|290
1648637700000|2022-03-30 10:55:00|1738.96|1721.86|1735.12|1718.02|1738.99|1721.89|1734.05|1716.95|278
1648638000000|2022-03-30 11:00:00|1735.22|1718.12|1736.25|1719.15|1736.99|1719.89|1731.61|1714.51|434
1648638300000|2022-03-30 11:05:00|1736.18|1719.08|1739.12|1722.02|1739.65|1722.55|1736.18|1719.08|215
1648638600000|2022-03-30 11:10:00|1739.2|1722.1|1727.93|1710.83|1740.47|1723.37|1727.51|1710.41|370
1648638900000|2022-03-30 11:15:00|1727.91|1710.81|1732.08|1714.98|1737.17|1720.07|1722.16|1705.06|566
1648639200000|2022-03-30 11:20:00|1731.4|1714.3|1736.05|1718.95|1738.05|1720.95|1731.29|1714.19|420
1648639500000|2022-03-30 11:25:00|1736.08|1718.98|1737.13|1720.03|1738.95|1721.85|1735.34|1718.24|291
1648639800000|2022-03-30 11:30:00|1737.14|1720.04|1739.24|1722.14|1741.01|1723.91|1737.14|1720.04|485
1648640100000|2022-03-30 11:35:00|1739.29|1722.19|1734.23|1717.13|1740.35|1723.25|1734.2|1717.1|507
1648640400000|2022-03-30 11:40:00|1734.22|1717.12|1734.3|1717.2|1737.05|1719.95|1733.51|1716.41|437
1648640700000|2022-03-30 11:45:00|1734.22|1717.12|1736.18|1719.08|1736.38|1719.28|1732.05|1714.95|475
1648641000000|2022-03-30 11:50:00|1736.2|1719.1|1737.11|1720.01|1738.29|1721.19|1734.13|1717.03|403
1648641300000|2022-03-30 11:55:00|1737.03|1719.93|1735.71|1718.61|1737.38|1720.28|1734.87|1717.77|318
1648641600000|2022-03-30 12:00:00|1735.78|1718.68|1728.25|1711.15|1737.56|1720.46|1727.54|1710.44|497
1648641900000|2022-03-30 12:05:00|1728.23|1711.13|1726.75|1709.65|1729.05|1711.95|1726.54|1709.44|402
1648642200000|2022-03-30 12:10:00|1726.54|1709.44|1722.43|1705.33|1727.25|1710.15|1720.63|1703.53|349
1648642500000|2022-03-30 12:15:00|1722.4|1705.3|1725.01|1707.91|1726.02|1708.92|1721.35|1704.25|414
1648642800000|2022-03-30 12:20:00|1725.04|1707.94|1727|1709.9|1727|1709.9|1724.01|1706.91|345
1648643100000|2022-03-30 12:25:00|1727.08|1709.98|1721.92|1704.82|1728.95|1711.85|1721.92|1704.82|403
1648643400000|2022-03-30 12:30:00|1721.9|1704.8|1731.5|1714.4|1733.15|1716.05|1721.86|1704.76|595
1648643700000|2022-03-30 12:35:00|1731.51|1714.41|1737.98|1720.88|1738.02|1720.92|1730.87|1713.77|293
1648644000000|2022-03-30 12:40:00|1738|1720.9|1736.49|1719.39|1739.97|1722.87|1736.42|1719.32|261
1648644300000|2022-03-30 12:45:00|1736.29|1719.19|1739.05|1721.95|1739.05|1721.95|1733.6|1716.5|403
1648644600000|2022-03-30 12:50:00|1739.64|1722.54|1746.91|1729.81|1747.33|1730.23|1739.19|1722.09|296
1648644900000|2022-03-30 12:55:00|1747.05|1729.95|1747.68|1730.58|1748.6|1731.5|1747.05|1729.95|259
1648645200000|2022-03-30 13:00:00|1747.67|1730.57|1752.98|1735.88|1753.05|1735.95|1747.54|1730.44|235
1648645500000|2022-03-30 13:05:00|1752.97|1735.87|1742.81|1725.71|1753.12|1736.02|1742.15|1725.05|569
1648645800000|2022-03-30 13:10:00|1742.8|1725.7|1737.77|1720.67|1745.53|1728.43|1733.2|1716.1|567
1648646100000|2022-03-30 13:15:00|1737.56|1720.46|1734.73|1717.63|1739.11|1722.01|1732.54|1715.44|518
1648646400000|2022-03-30 13:20:00|1734.56|1717.46|1730.61|1713.51|1737.61|1720.51|1729.87|1712.77|590
1648646700000|2022-03-30 13:25:00|1730.74|1713.64|1736.43|1719.33|1738.93|1721.83|1730.58|1713.48|323
1648647000000|2022-03-30 13:30:00|1736.83|1719.73|1730.27|1713.17|1738.42|1721.32|1730.17|1713.07|553
1648647300000|2022-03-30 13:35:00|1730.65|1713.55|1715.17|1698.07|1730.88|1713.78|1711.61|1694.51|716
1648647600000|2022-03-30 13:40:00|1715.06|1697.96|1718.21|1701.11|1720.19|1703.09|1713.21|1696.11|590
1648647900000|2022-03-30 13:45:00|1718.06|1700.96|1723.55|1706.45|1723.55|1706.45|1711.82|1694.72|592
1648648200000|2022-03-30 13:50:00|1723.56|1706.46|1716.63|1699.53|1724.92|1707.82|1714.36|1697.26|628
1648648500000|2022-03-30 13:55:00|1716.86|1699.76|1715.2|1698.1|1717.51|1700.41|1711.75|1694.65|603
1648648800000|2022-03-30 14:00:00|1715.1|1698|1706.22|1689.12|1716.47|1699.37|1701.35|1684.25|741
1648649100000|2022-03-30 14:05:00|1706.1|1689|1701.13|1684.03|1708.25|1691.15|1699.13|1682.03|583
1648649400000|2022-03-30 14:10:00|1701.78|1684.68|1711.26|1694.16|1712.51|1695.41|1701.13|1684.03|524
1648649700000|2022-03-30 14:15:00|1711.3|1694.2|1715.83|1698.73|1715.83|1698.73|1710.16|1693.06|622
1648650000000|2022-03-30 14:20:00|1715.87|1698.77|1716.62|1699.52|1718.13|1701.03|1715.73|1698.63|400
1648650300000|2022-03-30 14:25:00|1716.44|1699.34|1713.42|1696.32|1718.05|1700.95|1713.18|1696.08|606
1648650600000|2022-03-30 14:30:00|1713.41|1696.31|1710.5|1693.4|1715.31|1698.21|1707.56|1690.46|544
1648650900000|2022-03-30 14:35:00|1710.47|1693.37|1717.75|1700.65|1717.75|1700.65|1709.14|1692.04|491
1648651200000|2022-03-30 14:40:00|1717.93|1700.83|1717.28|1700.18|1719.58|1702.48|1713.64|1696.54|546
1648651500000|2022-03-30 14:45:00|1717.26|1700.16|1720.96|1703.86|1720.99|1703.89|1716.39|1699.29|313
1648651800000|2022-03-30 14:50:00|1720.92|1703.82|1720.19|1703.09|1721.29|1704.19|1719.06|1701.96|462
1648652100000|2022-03-30 14:55:00|1720.18|1703.08|1712.47|1695.37|1720.18|1703.08|1711.39|1694.29|585
1648652400000|2022-03-30 15:00:00|1712.51|1695.41|1708.51|1691.41|1716.86|1699.76|1706.44|1689.34|610
1648652700000|2022-03-30 15:05:00|1708.75|1691.65|1703.47|1686.37|1708.86|1691.76|1703.19|1686.09|503
1648653000000|2022-03-30 15:10:00|1703.45|1686.35|1704.07|1686.97|1706.56|1689.46|1702.4|1685.3|548
1648653300000|2022-03-30 15:15:00|1704.05|1686.95|1707.17|1690.07|1708.8|1691.7|1703.62|1686.52|296
1648653600000|2022-03-30 15:20:00|1707.05|1689.95|1708.66|1691.56|1710.08|1692.98|1705.53|1688.43|481
1648653900000|2022-03-30 15:25:00|1708.46|1691.36|1703.27|1686.17|1708.79|1691.69|1697.53|1680.43|632
1648654200000|2022-03-30 15:30:00|1703.23|1686.13|1709.89|1692.79|1710.08|1692.98|1699.99|1682.89|509
1648654500000|2022-03-30 15:35:00|1710.05|1692.95|1713.86|1696.76|1713.86|1696.76|1709.59|1692.49|418
1648654800000|2022-03-30 15:40:00|1713.91|1696.81|1713.03|1695.93|1714|1696.9|1710.67|1693.57|539
1648655100000|2022-03-30 15:45:00|1713.05|1695.95|1721.81|1704.71|1721.86|1704.76|1712.01|1694.91|418
1648655400000|2022-03-30 15:50:00|1722.06|1704.96|1729.48|1712.38|1730.05|1712.95|1720.76|1703.66|407
1648655700000|2022-03-30 15:55:00|1729.46|1712.36|1736.15|1719.05|1736.78|1719.68|1727.68|1710.58|415
1648656000000|2022-03-30 16:00:00|1736.16|1719.06|1729.51|1712.41|1736.16|1719.06|1726.54|1709.44|545
1648656300000|2022-03-30 16:05:00|1729.5|1712.4|1722.4|1705.3|1730.22|1713.12|1722.24|1705.14|501
1648656600000|2022-03-30 16:10:00|1722.33|1705.23|1725.19|1708.09|1726.08|1708.98|1718.8|1701.7|504
1648656900000|2022-03-30 16:15:00|1725.16|1708.06|1736.52|1719.42|1736.97|1719.87|1725.16|1708.06|363
1648657200000|2022-03-30 16:20:00|1736.53|1719.43|1734.32|1717.22|1737.93|1720.83|1731.58|1714.48|454
1648657500000|2022-03-30 16:25:00|1734.31|1717.21|1735.33|1718.23|1736.46|1719.36|1731.09|1713.99|492
1648657800000|2022-03-30 16:30:00|1735.54|1718.44|1732.3|1715.2|1737.19|1720.09|1728.59|1711.49|531
1648658100000|2022-03-30 16:35:00|1732.19|1715.09|1738.52|1721.42|1739.29|1722.19|1731.1|1714|467
1648658400000|2022-03-30 16:40:00|1738.58|1721.48|1742.33|1725.23|1743.01|1725.91|1738.28|1721.18|515
1648658700000|2022-03-30 16:45:00|1742.92|1725.82|1742.11|1725.01|1743.12|1726.02|1738.01|1720.91|529
1648659000000|2022-03-30 16:50:00|1742.19|1725.09|1737.05|1719.95|1742.8|1725.7|1736.84|1719.74|450
1648659300000|2022-03-30 16:55:00|1737.09|1719.99|1732.55|1715.45|1737.4|1720.3|1732.19|1715.09|579
1648659600000|2022-03-30 17:00:00|1732.62|1715.52|1736.16|1719.06|1736.33|1719.23|1731.28|1714.18|488
1648659900000|2022-03-30 17:05:00|1736.22|1719.12|1737.62|1720.52|1738.16|1721.06|1735.62|1718.52|453
1648660200000|2022-03-30 17:10:00|1737.61|1720.51|1739.7|1722.6|1741.24|1724.14|1737.61|1720.51|336
1648660500000|2022-03-30 17:15:00|1739.71|1722.61|1731.62|1714.52|1741.27|1724.17|1731.18|1714.08|554
1648660800000|2022-03-30 17:20:00|1731.61|1714.51|1731.69|1714.59|1732.33|1715.23|1726.68|1709.58|448
1648661100000|2022-03-30 17:25:00|1731.68|1714.58|1728.08|1710.98|1732.49|1715.39|1727.73|1710.63|439
1648661400000|2022-03-30 17:30:00|1727.99|1710.89|1728.6|1711.5|1730.65|1713.55|1727.08|1709.98|577
1648661700000|2022-03-30 17:35:00|1728.55|1711.45|1739.83|1722.73|1739.92|1722.82|1726.91|1709.81|517
1648662000000|2022-03-30 17:40:00|1739.92|1722.82|1747.42|1730.32|1748.9|1731.8|1739.48|1722.38|383
1648662300000|2022-03-30 17:45:00|1747.49|1730.39|1750.15|1733.05|1750.15|1733.05|1745.14|1728.04|318
1648662600000|2022-03-30 17:50:00|1750.13|1733.03|1755.79|1738.69|1757.66|1740.56|1750.13|1733.03|431
1648662900000|2022-03-30 17:55:00|1755.78|1738.68|1759.24|1742.14|1759.42|1742.32|1755.54|1738.44|371
1648663200000|2022-03-30 18:00:00|1759.25|1742.15|1764.14|1747.04|1765.09|1747.99|1758.64|1741.54|550
1648663500000|2022-03-30 18:05:00|1764.17|1747.07|1759.75|1742.65|1764.17|1747.07|1759.05|1741.95|294
1648663800000|2022-03-30 18:10:00|1759.09|1741.99|1755.35|1738.25|1759.43|1742.33|1754.29|1737.19|382
1648664100000|2022-03-30 18:15:00|1755.28|1738.18|1748.22|1731.12|1755.28|1738.18|1741.02|1723.92|553
1648664400000|2022-03-30 18:20:00|1748.25|1731.15|1748.25|1731.15|1750.67|1733.57|1746.4|1729.3|347
1648664700000|2022-03-30 18:25:00|1748.1|1731|1746.7|1729.6|1750.16|1733.06|1745.65|1728.55|554
1648665000000|2022-03-30 18:30:00|1746.61|1729.51|1748.55|1731.45|1752.82|1735.72|1746.61|1729.51|542
1648665300000|2022-03-30 18:35:00|1748.61|1731.51|1742.95|1725.85|1752.42|1735.32|1742.8|1725.7|529
1648665600000|2022-03-30 18:40:00|1742.45|1725.35|1741.96|1724.86|1744.59|1727.49|1740.55|1723.45|366
1648665900000|2022-03-30 18:45:00|1741.89|1724.79|1740.94|1723.84|1743.27|1726.17|1738.7|1721.6|479
1648666200000|2022-03-30 18:50:00|1741.09|1723.99|1741.34|1724.24|1743.27|1726.17|1740.05|1722.95|386
1648666500000|2022-03-30 18:55:00|1741.24|1724.14|1733.45|1716.35|1744|1726.9|1732.78|1715.68|532
1648666800000|2022-03-30 19:00:00|1732.82|1715.72|1722.05|1704.95|1732.82|1715.72|1719.21|1702.11|476
1648667100000|2022-03-30 19:05:00|1722.52|1705.42|1729.18|1712.08|1729.69|1712.59|1722.51|1705.41|438
1648667400000|2022-03-30 19:10:00|1729.65|1712.55|1737.21|1720.11|1738.05|1720.95|1729.18|1712.08|359
1648667700000|2022-03-30 19:15:00|1737.24|1720.14|1731.83|1714.73|1738.11|1721.01|1728.48|1711.38|491
1648668000000|2022-03-30 19:20:00|1731.89|1714.79|1728.82|1711.72|1732.23|1715.13|1723|1705.9|493
1648668300000|2022-03-30 19:25:00|1728.72|1711.62|1729.27|1712.17|1729.59|1712.49|1725.17|1708.07|477
1648668600000|2022-03-30 19:30:00|1729.3|1712.2|1728.57|1711.47|1734|1716.9|1726.64|1709.54|631
1648668900000|2022-03-30 19:35:00|1728.55|1711.45|1721.03|1703.93|1732.07|1714.97|1721.03|1703.93|477
1648669200000|2022-03-30 19:40:00|1721.02|1703.92|1721.61|1704.51|1726.37|1709.27|1716.73|1699.63|435
1648669500000|2022-03-30 19:45:00|1721.56|1704.46|1719.26|1702.16|1725.07|1707.97|1717.5|1700.4|546
1648669800000|2022-03-30 19:50:00|1718.91|1701.81|1721.05|1703.95|1721.13|1704.03|1713.59|1696.49|449
1648670100000|2022-03-30 19:55:00|1721.11|1704.01|1727.08|1709.98|1727.98|1710.88|1721.05|1703.95|450
1648670400000|2022-03-30 20:00:00|1727.1|1710|1727.9|1710.8|1731.16|1714.06|1723.63|1706.53|550
1648670700000|2022-03-30 20:05:00|1727.98|1710.88|1726.32|1709.22|1729.9|1712.8|1721.28|1704.18|440
1648671000000|2022-03-30 20:10:00|1726.24|1709.14|1725.05|1707.95|1727.92|1710.82|1720.33|1703.23|445
1648671300000|2022-03-30 20:15:00|1725.48|1708.38|1722.05|1704.95|1726.42|1709.32|1719.55|1702.45|404
1648671600000|2022-03-30 20:20:00|1722.07|1704.97|1721.47|1704.37|1723.97|1706.87|1720.05|1702.95|356
1648671900000|2022-03-30 20:25:00|1721.38|1704.28|1721.11|1704.01|1721.53|1704.43|1717.73|1700.63|392
1648672200000|2022-03-30 20:30:00|1721.22|1704.12|1723.16|1706.06|1723.93|1706.83|1719.92|1702.82|282
1648672500000|2022-03-30 20:35:00|1723.11|1706.01|1724.63|1707.53|1724.71|1707.61|1722.67|1705.57|214
1648672800000|2022-03-30 20:40:00|1724.33|1707.23|1728.05|1710.95|1728.29|1711.19|1723.61|1706.51|324
1648673100000|2022-03-30 20:45:00|1728.22|1711.12|1731.82|1714.72|1732.07|1714.97|1726.51|1709.41|272
1648673400000|2022-03-30 20:50:00|1732|1714.9|1735.17|1718.07|1735.18|1718.08|1731.82|1714.72|261
1648673700000|2022-03-30 20:55:00|1735.18|1718.08|1735.5|1718.4|1736|1718.9|1734.19|1717.09|307
1648674000000|2022-03-30 21:00:00|1735.53|1718.43|1734.18|1717.08|1736.28|1719.18|1734.18|1717.08|456
1648674300000|2022-03-30 21:05:00|1734.16|1717.06|1731.41|1714.31|1734.17|1717.07|1729.81|1712.71|373
1648674600000|2022-03-30 21:10:00|1731.55|1714.45|1730.5|1713.4|1732.18|1715.08|1729.3|1712.2|257
1648674900000|2022-03-30 21:15:00|1730.78|1713.68|1732.01|1714.91|1732.01|1714.91|1729.61|1712.51|211
1648675200000|2022-03-30 21:20:00|1732.03|1714.93|1726.35|1709.25|1732.87|1715.77|1726.35|1709.25|158
1648675500000|2022-03-30 21:25:00|1726.69|1709.59|1727.36|1710.26|1729.65|1712.55|1726.69|1709.59|156
1648675800000|2022-03-30 21:30:00|1727.48|1710.38|1732.05|1714.95|1732.51|1715.41|1727.45|1710.35|70
1648676100000|2022-03-30 21:35:00|1732.22|1715.12|1733.68|1716.58|1733.68|1716.58|1732.05|1714.95|31
1648676400000|2022-03-30 21:40:00|1733.05|1715.95|1723.22|1706.12|1733.68|1716.58|1718.01|1700.91|391
1648676700000|2022-03-30 21:45:00|1723.23|1706.13|1717.3|1700.2|1723.35|1706.25|1715.42|1698.32|444
1648677000000|2022-03-30 21:50:00|1717.16|1700.06|1715.75|1698.65|1718.58|1701.48|1715.75|1698.65|317
1648677300000|2022-03-30 21:55:00|1715.74|1698.64|1719.01|1701.91|1719.05|1701.95|1715.68|1698.58|296
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1722.87|1705.77|1723.39|1706.29|1716.52|1699.42|196
1648677900000|2022-03-30 22:05:00|1722.88|1705.78|1720.85|1703.75|1723.69|1706.59|1718.46|1701.36|244
1648678200000|2022-03-30 22:10:00|1720.8|1703.7|1718.23|1701.13|1722.27|1705.17|1715.44|1698.34|343
1648678500000|2022-03-30 22:15:00|1718.29|1701.19|1720.95|1703.85|1721.77|1704.67|1713.53|1696.43|300
1648678800000|2022-03-30 22:20:00|1721.06|1703.96|1719.05|1701.95|1721.94|1704.84|1717.41|1700.31|285
1648679100000|2022-03-30 22:25:00|1719.94|1702.84|1723.45|1706.35|1723.84|1706.74|1719.94|1702.84|163
1648679400000|2022-03-30 22:30:00|1723.82|1706.72|1731.92|1714.82|1731.98|1714.88|1723.25|1706.15|170
1648679700000|2022-03-30 22:35:00|1731.79|1714.69|1729.19|1712.09|1731.86|1714.76|1729.01|1711.91|315
1648680000000|2022-03-30 22:40:00|1729.24|1712.14|1727.93|1710.83|1729.5|1712.4|1727.1|1710|218
1648680300000|2022-03-30 22:45:00|1727.95|1710.85|1730.3|1713.2|1730.92|1713.82|1726.26|1709.16|278
1648680600000|2022-03-30 22:50:00|1730.05|1712.95|1724.77|1707.67|1730.56|1713.46|1720.46|1703.36|343
1648680900000|2022-03-30 22:55:00|1725.05|1707.95|1727.26|1710.16|1728.44|1711.34|1722.65|1705.55|380
1648681200000|2022-03-30 23:00:00|1727.27|1710.17|1729.03|1711.93|1729.47|1712.37|1723.65|1706.55|423
1648681500000|2022-03-30 23:05:00|1729.05|1711.95|1729.17|1712.07|1731.46|1714.36|1728.19|1711.09|307
1648681800000|2022-03-30 23:10:00|1729.24|1712.14|1728.43|1711.33|1729.66|1712.56|1728.16|1711.06|232
1648682100000|2022-03-30 23:15:00|1728.33|1711.23|1730.52|1713.42|1732.12|1715.02|1728.33|1711.23|275
1648682400000|2022-03-30 23:20:00|1730.53|1713.43|1732.68|1715.58|1732.72|1715.62|1727.14|1710.04|341
1648682700000|2022-03-30 23:25:00|1732.72|1715.62|1734.32|1717.22|1735.19|1718.09|1732.68|1715.58|203
1648683000000|2022-03-30 23:30:00|1734.78|1717.68|1737.03|1719.93|1737.92|1720.82|1734.06|1716.96|253
1648683300000|2022-03-30 23:35:00|1737.04|1719.94|1734.14|1717.04|1737.31|1720.21|1731.45|1714.35|435
1648683600000|2022-03-30 23:40:00|1734.09|1716.99|1731.7|1714.6|1734.39|1717.29|1731.15|1714.05|322
1648683900000|2022-03-30 23:45:00|1731.68|1714.58|1733.17|1716.07|1735.1|1718|1731.06|1713.96|258
1648684200000|2022-03-30 23:50:00|1733.33|1716.23|1732.19|1715.09|1733.4|1716.3|1730.23|1713.13|341
1648684500000|2022-03-30 23:55:00|1732.2|1715.1|1730.65|1713.55|1732.5|1715.4|1724.91|1707.81|480
1648684800000|2022-03-31 00:00:00|1730.05|1712.95|1726.43|1709.33|1730.83|1713.73|1725.33|1708.23|478
1648685100000|2022-03-31 00:05:00|1726.38|1709.28|1733.41|1716.31|1734.01|1716.91|1725.59|1708.49|339
1648685400000|2022-03-31 00:10:00|1734.2|1717.1|1740.89|1723.79|1742.28|1725.18|1733.91|1716.81|291
1648685700000|2022-03-31 00:15:00|1740.87|1723.77|1739.44|1722.34|1741.02|1723.92|1737.76|1720.66|289
1648686000000|2022-03-31 00:20:00|1739.47|1722.37|1740.92|1723.82|1740.95|1723.85|1738.5|1721.4|284
1648686300000|2022-03-31 00:25:00|1740.89|1723.79|1742.84|1725.74|1742.96|1725.86|1739.05|1721.95|282
1648686600000|2022-03-31 00:30:00|1742.87|1725.77|1743.65|1726.55|1744.02|1726.92|1740.87|1723.77|290
1648686900000|2022-03-31 00:35:00|1743.73|1726.63|1746.37|1729.27|1747.14|1730.04|1743.71|1726.61|247
1648687200000|2022-03-31 00:40:00|1746.33|1729.23|1748.64|1731.54|1748.92|1731.82|1745.73|1728.63|346
1648687500000|2022-03-31 00:45:00|1748.61|1731.51|1752.59|1735.49|1752.63|1735.53|1747.87|1730.77|209
1648687800000|2022-03-31 00:50:00|1752.56|1735.46|1749.74|1732.64|1752.58|1735.48|1749.62|1732.52|193
1648688100000|2022-03-31 00:55:00|1749.84|1732.74|1744.2|1727.1|1749.85|1732.75|1742.9|1725.8|468
1648688400000|2022-03-31 01:00:00|1743.84|1726.74|1746.38|1729.28|1747.28|1730.18|1743.74|1726.64|270
1648688700000|2022-03-31 01:05:00|1746.53|1729.43|1751.16|1734.06|1751.82|1734.72|1746.41|1729.31|277
1648689000000|2022-03-31 01:10:00|1750.85|1733.75|1753.96|1736.86|1754.03|1736.93|1750|1732.9|232
1648689300000|2022-03-31 01:15:00|1753.92|1736.82|1756.15|1739.05|1756.21|1739.11|1753.78|1736.68|192
1648689600000|2022-03-31 01:20:00|1756.21|1739.11|1757.03|1739.93|1757.21|1740.11|1755.21|1738.11|227
1648689900000|2022-03-31 01:25:00|1756.89|1739.79|1758.94|1741.84|1759.17|1742.07|1755.04|1737.94|538
1648690200000|2022-03-31 01:30:00|1758.93|1741.83|1755.65|1738.55|1759.7|1742.6|1755.41|1738.31|407
1648690500000|2022-03-31 01:35:00|1755.99|1738.89|1752.72|1735.62|1756|1738.9|1750.58|1733.48|401
1648690800000|2022-03-31 01:40:00|1752.48|1735.38|1756.03|1738.93|1757.74|1740.64|1751.4|1734.3|476
1648691100000|2022-03-31 01:45:00|1756.13|1739.03|1760.01|1742.91|1761.05|1743.95|1755.43|1738.33|459
1648691400000|2022-03-31 01:50:00|1760|1742.9|1763.16|1746.06|1763.9|1746.8|1759.99|1742.89|269
1648691700000|2022-03-31 01:55:00|1763.41|1746.31|1760.61|1743.51|1764.55|1747.45|1760.13|1743.03|358
1648692000000|2022-03-31 02:00:00|1760.44|1743.34|1758.26|1741.16|1764.01|1746.91|1758.02|1740.92|483
1648692300000|2022-03-31 02:05:00|1758.28|1741.18|1755.65|1738.55|1758.84|1741.74|1755.55|1738.45|337
1648692600000|2022-03-31 02:10:00|1755.61|1738.51|1755.17|1738.07|1756.5|1739.4|1755.05|1737.95|201
1648692900000|2022-03-31 02:15:00|1754.98|1737.88|1753.24|1736.14|1757.19|1740.09|1752.92|1735.82|296
1648693200000|2022-03-31 02:20:00|1753.33|1736.23|1757.52|1740.42|1758.23|1741.13|1753.21|1736.11|216
1648693500000|2022-03-31 02:25:00|1757.51|1740.41|1758.32|1741.22|1759.94|1742.84|1757.13|1740.03|342
1648693800000|2022-03-31 02:30:00|1758.31|1741.21|1752.19|1735.09|1759.44|1742.34|1751.71|1734.61|422
1648694100000|2022-03-31 02:35:00|1752.27|1735.17|1751.57|1734.47|1753.13|1736.03|1750.43|1733.33|309
1648694400000|2022-03-31 02:40:00|1751.65|1734.55|1751.29|1734.19|1752.6|1735.5|1750.13|1733.03|429
1648694700000|2022-03-31 02:45:00|1751.1|1734|1747.69|1730.59|1751.12|1734.02|1747.69|1730.59|290
1648695000000|2022-03-31 02:50:00|1747.58|1730.48|1747.58|1730.48|1748.71|1731.61|1746.08|1728.98|376
1648695300000|2022-03-31 02:55:00|1747.61|1730.51|1747.54|1730.44|1749.53|1732.43|1747.03|1729.93|341
1648695600000|2022-03-31 03:00:00|1747.69|1730.59|1742.64|1725.54|1747.78|1730.68|1742.47|1725.37|350
1648695900000|2022-03-31 03:05:00|1742.53|1725.43|1741.45|1724.35|1742.78|1725.68|1736.4|1719.3|417
1648696200000|2022-03-31 03:10:00|1741.46|1724.36|1746.35|1729.25|1746.94|1729.84|1741.18|1724.08|309
1648696500000|2022-03-31 03:15:00|1746.56|1729.46|1748.29|1731.19|1750.05|1732.95|1746.35|1729.25|219
1648696800000|2022-03-31 03:20:00|1748.27|1731.17|1750.96|1733.86|1751.05|1733.95|1748.22|1731.12|173
1648697100000|2022-03-31 03:25:00|1751.01|1733.91|1750.17|1733.07|1752.35|1735.25|1749.36|1732.26|287
1648697400000|2022-03-31 03:30:00|1750.14|1733.04|1743.47|1726.37|1750.14|1733.04|1743.18|1726.08|442
1648697700000|2022-03-31 03:35:00|1743.44|1726.34|1744.25|1727.15|1745.83|1728.73|1742.4|1725.3|275
1648698000000|2022-03-31 03:40:00|1744.26|1727.16|1742.67|1725.57|1744.73|1727.63|1742.28|1725.18|362
1648698300000|2022-03-31 03:45:00|1743.3|1726.2|1740.15|1723.05|1744.12|1727.02|1740.15|1723.05|258
1648698600000|2022-03-31 03:50:00|1740.3|1723.2|1738.86|1721.76|1742.39|1725.29|1738.29|1721.19|251
1648698900000|2022-03-31 03:55:00|1738.91|1721.81|1739.33|1722.23|1740.74|1723.64|1737.4|1720.3|375
1648699200000|2022-03-31 04:00:00|1739.34|1722.24|1738.15|1721.05|1741.9|1724.8|1738.15|1721.05|304
1648699500000|2022-03-31 04:05:00|1738.14|1721.04|1744.09|1726.99|1745.31|1728.21|1737.14|1720.04|329
1648699800000|2022-03-31 04:10:00|1744.12|1727.02|1744.14|1727.04|1744.98|1727.88|1740.44|1723.34|312
1648700100000|2022-03-31 04:15:00|1744.02|1726.92|1739.9|1722.8|1745.45|1728.35|1739.34|1722.24|304
1648700400000|2022-03-31 04:20:00|1739.89|1722.79|1736.28|1719.18|1740.54|1723.44|1735.53|1718.43|278
1648700700000|2022-03-31 04:25:00|1736.26|1719.16|1738.34|1721.24|1739.91|1722.81|1735.43|1718.33|321
1648701000000|2022-03-31 04:30:00|1738.31|1721.21|1742.84|1725.74|1743.6|1726.5|1737.91|1720.81|289
1648701300000|2022-03-31 04:35:00|1742.69|1725.59|1738.85|1721.75|1745.43|1728.33|1737.39|1720.29|484
1648701600000|2022-03-31 04:40:00|1738.87|1721.77|1737.29|1720.19|1739.32|1722.22|1735.5|1718.4|294
1648701900000|2022-03-31 04:45:00|1737.13|1720.03|1739.49|1722.39|1741.46|1724.36|1736.2|1719.1|339
1648702200000|2022-03-31 04:50:00|1739.47|1722.37|1736.25|1719.15|1740.28|1723.18|1736.25|1719.15|304
1648702500000|2022-03-31 04:55:00|1736.27|1719.17|1736.52|1719.42|1737.69|1720.59|1735.75|1718.65|311
1648702800000|2022-03-31 05:00:00|1736.17|1719.07|1736.11|1719.01|1739.12|1722.02|1732.13|1715.03|403
1648703100000|2022-03-31 05:05:00|1736.05|1718.95|1740.51|1723.41|1744.62|1727.52|1736.05|1718.95|462
1648703400000|2022-03-31 05:10:00|1740.57|1723.47|1739.18|1722.08|1742.22|1725.12|1736.53|1719.43|459
1648703700000|2022-03-31 05:15:00|1739.2|1722.1|1736.42|1719.32|1741.64|1724.54|1735.12|1718.02|387
1648704000000|2022-03-31 05:20:00|1736.48|1719.38|1743.55|1726.45|1743.55|1726.45|1736.42|1719.32|341
1648704300000|2022-03-31 05:25:00|1743.56|1726.46|1745.52|1728.42|1746.79|1729.69|1742.29|1725.19|322
1648704600000|2022-03-31 05:30:00|1745.63|1728.53|1746.05|1728.95|1746.85|1729.75|1744.48|1727.38|316
1648704900000|2022-03-31 05:35:00|1746.2|1729.1|1746.41|1729.31|1747.36|1730.26|1744.95|1727.85|415
1648705200000|2022-03-31 05:40:00|1746.45|1729.35|1751.05|1733.95|1751.05|1733.95|1746.25|1729.15|346
1648705500000|2022-03-31 05:45:00|1750.81|1733.71|1748.93|1731.83|1751.05|1733.95|1747.79|1730.69|282
1648705800000|2022-03-31 05:50:00|1748.42|1731.32|1747.96|1730.86|1748.75|1731.65|1746.06|1728.96|372
1648706100000|2022-03-31 05:55:00|1747.54|1730.44|1747.02|1729.92|1748.42|1731.32|1746.05|1728.95|316
1648706400000|2022-03-31 06:00:00|1747.07|1729.97|1743.73|1726.63|1747.07|1729.97|1742.68|1725.58|421
1648706700000|2022-03-31 06:05:00|1743.77|1726.67|1748.22|1731.12|1748.57|1731.47|1743.71|1726.61|393
1648707000000|2022-03-31 06:10:00|1748.76|1731.66|1752.03|1734.93|1752.27|1735.17|1748.05|1730.95|187
1648707300000|2022-03-31 06:15:00|1751.97|1734.87|1750.27|1733.17|1751.97|1734.87|1748.59|1731.49|252
1648707600000|2022-03-31 06:20:00|1750.1|1733|1751.12|1734.02|1751.2|1734.1|1749.21|1732.11|316
1648707900000|2022-03-31 06:25:00|1751.01|1733.91|1751.91|1734.81|1751.99|1734.89|1749.21|1732.11|312
1648708200000|2022-03-31 06:30:00|1751.89|1734.79|1754.4|1737.3|1755.06|1737.96|1751.37|1734.27|222
1648708500000|2022-03-31 06:35:00|1754.41|1737.31|1754.6|1737.5|1754.8|1737.7|1753.42|1736.32|264
1648708800000|2022-03-31 06:40:00|1754.7|1737.6|1757.1|1740|1757.79|1740.69|1754.4|1737.3|305
1648709100000|2022-03-31 06:45:00|1757.15|1740.05|1757.38|1740.28|1757.58|1740.48|1754.05|1736.95|418
1648709400000|2022-03-31 06:50:00|1757.47|1740.37|1756.49|1739.39|1758.46|1741.36|1756.49|1739.39|240
1648709700000|2022-03-31 06:55:00|1756.56|1739.46|1753.05|1735.95|1756.94|1739.84|1753.05|1735.95|329
1648710000000|2022-03-31 07:00:00|1754.05|1736.95|1751.52|1734.42|1754.38|1737.28|1750.23|1733.13|314
1648710300000|2022-03-31 07:05:00|1751.51|1734.41|1750.3|1733.2|1751.74|1734.64|1750.05|1732.95|180
1648710600000|2022-03-31 07:10:00|1750.31|1733.21|1753.16|1736.06|1753.33|1736.23|1750.18|1733.08|258
1648710900000|2022-03-31 07:15:00|1753.15|1736.05|1754.57|1737.47|1755.29|1738.19|1753.15|1736.05|322
1648711200000|2022-03-31 07:20:00|1754.58|1737.48|1751.82|1734.72|1754.71|1737.61|1751.14|1734.04|337
1648711500000|2022-03-31 07:25:00|1751.91|1734.81|1750.23|1733.13|1752.27|1735.17|1749.69|1732.59|238
1648711800000|2022-03-31 07:30:00|1750.11|1733.01|1750.69|1733.59|1750.94|1733.84|1749.33|1732.23|208
1648712100000|2022-03-31 07:35:00|1750.72|1733.62|1755.99|1738.89|1756.17|1739.07|1750.69|1733.59|318
1648712400000|2022-03-31 07:40:00|1755.98|1738.88|1757.45|1740.35|1757.67|1740.57|1755.51|1738.41|137
1648712700000|2022-03-31 07:45:00|1757.47|1740.37|1759.37|1742.27|1759.73|1742.63|1757.05|1739.95|243
1648713000000|2022-03-31 07:50:00|1759.35|1742.25|1760.04|1742.94|1760.15|1743.05|1758.57|1741.47|427
1648713300000|2022-03-31 07:55:00|1760.09|1742.99|1760.4|1743.3|1763.16|1746.06|1759.38|1742.28|277
1648713600000|2022-03-31 08:00:00|1760.6|1743.5|1763.69|1746.59|1763.82|1746.72|1758.7|1741.6|385
1648713900000|2022-03-31 08:05:00|1763.39|1746.29|1771.04|1753.94|1771.06|1753.96|1763.39|1746.29|344
1648714200000|2022-03-31 08:10:00|1771.08|1753.98|1788.78|1771.68|1792.55|1775.45|1771.08|1753.98|547
1648714500000|2022-03-31 08:15:00|1788.79|1771.69|1789.69|1772.59|1801.2|1784.1|1788.44|1771.34|561
1648714800000|2022-03-31 08:20:00|1789.68|1772.58|1782.84|1765.74|1790.24|1773.14|1781.55|1764.45|494
1648715100000|2022-03-31 08:25:00|1782.65|1765.55|1785.23|1768.13|1786.74|1769.64|1782.65|1765.55|436
1648715400000|2022-03-31 08:30:00|1785.24|1768.14|1784.97|1767.87|1789.82|1772.72|1784.28|1767.18|456
1648715700000|2022-03-31 08:35:00|1784.87|1767.77|1783.36|1766.26|1787.96|1770.86|1782.51|1765.41|508
1648716000000|2022-03-31 08:40:00|1783.39|1766.29|1783.59|1766.49|1783.95|1766.85|1779.85|1762.75|359
1648716300000|2022-03-31 08:45:00|1783.62|1766.52|1790.13|1773.03|1790.13|1773.03|1781.38|1764.28|385
1648716600000|2022-03-31 08:50:00|1790.83|1773.73|1788.25|1771.15|1792.06|1774.96|1787.76|1770.66|402
1648716900000|2022-03-31 08:55:00|1788.31|1771.21|1792.05|1774.95|1792.15|1775.05|1785.81|1768.71|393
1648717200000|2022-03-31 09:00:00|1791.97|1774.87|1788.04|1770.94|1795.73|1778.63|1787.48|1770.38|369
1648717500000|2022-03-31 09:05:00|1788.12|1771.02|1789.53|1772.43|1791.24|1774.14|1786.85|1769.75|249
1648717800000|2022-03-31 09:10:00|1789.55|1772.45|1788.04|1770.94|1789.58|1772.48|1788.04|1770.94|264
1648718100000|2022-03-31 09:15:00|1788.18|1771.08|1786.04|1768.94|1788.18|1771.08|1780.48|1763.38|478
1648718400000|2022-03-31 09:20:00|1786.05|1768.95|1791.5|1774.4|1791.77|1774.67|1785.02|1767.92|233
1648718700000|2022-03-31 09:25:00|1791.37|1774.27|1788.99|1771.89|1791.37|1774.27|1788.37|1771.27|318
1648719000000|2022-03-31 09:30:00|1789.02|1771.92|1786.33|1769.23|1789.83|1772.73|1784.67|1767.57|360
1648719300000|2022-03-31 09:35:00|1786.32|1769.22|1789.18|1772.08|1789.89|1772.79|1786.17|1769.07|385
1648719600000|2022-03-31 09:40:00|1789.11|1772.01|1794.14|1777.04|1795.09|1777.99|1787.88|1770.78|292
1648719900000|2022-03-31 09:45:00|1794.11|1777.01|1791.95|1774.85|1798.97|1781.87|1790.58|1773.48|414
1648720200000|2022-03-31 09:50:00|1792.03|1774.93|1802.44|1785.34|1802.44|1785.34|1790.1|1773|308
1648720500000|2022-03-31 09:55:00|1802.22|1785.12|1799.26|1782.16|1804.85|1787.75|1799.26|1782.16|506
1648720800000|2022-03-31 10:00:00|1799.25|1782.15|1799.45|1782.35|1802.88|1785.78|1797.15|1780.05|520
1648721100000|2022-03-31 10:05:00|1799.5|1782.4|1804.16|1787.06|1804.62|1787.52|1797.58|1780.48|471
1648721400000|2022-03-31 10:10:00|1804.29|1787.19|1799.57|1782.47|1804.39|1787.29|1799.57|1782.47|411
1648721700000|2022-03-31 10:15:00|1799.6|1782.5|1800.58|1783.48|1804.19|1787.09|1799.46|1782.36|423
1648722000000|2022-03-31 10:20:00|1800.46|1783.36|1799.32|1782.22|1800.97|1783.87|1797.99|1780.89|408
1648722300000|2022-03-31 10:25:00|1799.31|1782.21|1810.05|1792.95|1810.42|1793.32|1799.29|1782.19|314
1648722600000|2022-03-31 10:30:00|1809.65|1792.55|1805.42|1788.32|1813.49|1796.39|1804.09|1786.99|409
1648722900000|2022-03-31 10:35:00|1805.39|1788.29|1808.84|1791.74|1810|1792.9|1803.77|1786.67|310
1648723200000|2022-03-31 10:40:00|1808.74|1791.64|1809.13|1792.03|1809.14|1792.04|1806.75|1789.65|390
1648723500000|2022-03-31 10:45:00|1809.17|1792.07|1803.21|1786.11|1809.21|1792.11|1801.81|1784.71|493
1648723800000|2022-03-31 10:50:00|1803.2|1786.1|1801.8|1784.7|1804.17|1787.07|1801.8|1784.7|357
1648724100000|2022-03-31 10:55:00|1802.12|1785.02|1801.59|1784.49|1802.42|1785.32|1799.88|1782.78|433
1648724400000|2022-03-31 11:00:00|1801.57|1784.47|1797.54|1780.44|1802.18|1785.08|1797.21|1780.11|456
1648724700000|2022-03-31 11:05:00|1797.5|1780.4|1798.07|1780.97|1798.96|1781.86|1796.6|1779.5|294
1648725000000|2022-03-31 11:10:00|1798.05|1780.95|1800.5|1783.4|1802.04|1784.94|1798.05|1780.95|288
1648725300000|2022-03-31 11:15:00|1800.48|1783.38|1803.21|1786.11|1806.95|1789.85|1800.47|1783.37|360
1648725600000|2022-03-31 11:20:00|1803.18|1786.08|1799.23|1782.13|1803.18|1786.08|1799.15|1782.05|475
1648725900000|2022-03-31 11:25:00|1799.29|1782.19|1796.25|1779.15|1800.23|1783.13|1794.37|1777.27|425
1648726200000|2022-03-31 11:30:00|1796.24|1779.14|1794.45|1777.35|1797.44|1780.34|1792.79|1775.69|343
1648726500000|2022-03-31 11:35:00|1794.47|1777.37|1785.04|1767.94|1795.06|1777.96|1785.04|1767.94|443
1648726800000|2022-03-31 11:40:00|1785.02|1767.92|1789.56|1772.46|1791.83|1774.73|1784.29|1767.19|565
1648727100000|2022-03-31 11:45:00|1789.54|1772.44|1795.14|1778.04|1796.19|1779.09|1788.8|1771.7|262
1648727400000|2022-03-31 11:50:00|1795.18|1778.08|1794.56|1777.46|1798.09|1780.99|1794.24|1777.14|315
1648727700000|2022-03-31 11:55:00|1794.58|1777.48|1793.56|1776.46|1796.66|1779.56|1792.26|1775.16|460
1648728000000|2022-03-31 12:00:00|1793.54|1776.44|1790.39|1773.29|1793.99|1776.89|1788.52|1771.42|405
1648728300000|2022-03-31 12:05:00|1790.37|1773.27|1793.13|1776.03|1793.13|1776.03|1787.06|1769.96|333
1648728600000|2022-03-31 12:10:00|1793.08|1775.98|1794.72|1777.62|1795.59|1778.49|1791.28|1774.18|287
1648728900000|2022-03-31 12:15:00|1794.73|1777.63|1788.06|1770.96|1795.13|1778.03|1787.55|1770.45|457
1648729200000|2022-03-31 12:20:00|1788.05|1770.95|1788.34|1771.24|1788.58|1771.48|1782.33|1765.23|533
1648729500000|2022-03-31 12:25:00|1788.35|1771.25|1797.02|1779.92|1797.02|1779.92|1788.16|1771.06|415
1648729800000|2022-03-31 12:30:00|1797.05|1779.95|1800.37|1783.27|1802.88|1785.78|1794.15|1777.05|500
1648730100000|2022-03-31 12:35:00|1800.36|1783.26|1806.05|1788.95|1806.98|1789.88|1800.36|1783.26|529
1648730400000|2022-03-31 12:40:00|1806.06|1788.96|1803.65|1786.55|1806.18|1789.08|1797.83|1780.73|664
1648730700000|2022-03-31 12:45:00|1803.62|1786.52|1800.3|1783.2|1804.34|1787.24|1798.74|1781.64|510
1648731000000|2022-03-31 12:50:00|1800.39|1783.29|1801.91|1784.81|1803.75|1786.65|1799.32|1782.22|369
1648731300000|2022-03-31 12:55:00|1801.92|1784.82|1798.54|1781.44|1802.15|1785.05|1798.5|1781.4|421
1648731600000|2022-03-31 13:00:00|1798.55|1781.45|1804.01|1786.91|1806.11|1789.01|1798.55|1781.45|559
1648731900000|2022-03-31 13:05:00|1803.99|1786.89|1799.66|1782.56|1806.06|1788.96|1799.42|1782.32|628
1648732200000|2022-03-31 13:10:00|1799.65|1782.55|1787.74|1770.64|1801.6|1784.5|1784.62|1767.52|661
1648732500000|2022-03-31 13:15:00|1787.71|1770.61|1784.81|1767.71|1790.06|1772.96|1779.55|1762.45|530
1648732800000|2022-03-31 13:20:00|1784.97|1767.87|1779.08|1761.98|1785.05|1767.95|1778.89|1761.79|543
1648733100000|2022-03-31 13:25:00|1779.21|1762.11|1776.62|1759.52|1782.54|1765.44|1775.33|1758.23|510
1648733400000|2022-03-31 13:30:00|1776.8|1759.7|1770.69|1753.59|1781.1|1764|1769.9|1752.8|589
1648733700000|2022-03-31 13:35:00|1770.73|1753.63|1773.65|1756.55|1774.05|1756.95|1768.05|1750.95|503
1648734000000|2022-03-31 13:40:00|1773.16|1756.06|1778.99|1761.89|1778.99|1761.89|1770.28|1753.18|343
1648734300000|2022-03-31 13:45:00|1779.11|1762.01|1774.03|1756.93|1783.04|1765.94|1772.12|1755.02|476
1648734600000|2022-03-31 13:50:00|1774.07|1756.97|1775.12|1758.02|1781.42|1764.32|1774.05|1756.95|534
1648734900000|2022-03-31 13:55:00|1775.09|1757.99|1768.15|1751.05|1775.89|1758.79|1767.25|1750.15|680
1648735200000|2022-03-31 14:00:00|1767.96|1750.86|1720.54|1703.44|1768.36|1751.26|1719.7|1702.6|819
1648735500000|2022-03-31 14:05:00|1720.53|1703.43|1730.68|1713.58|1745.5|1728.4|1719.2|1702.1|729
1648735800000|2022-03-31 14:10:00|1730.63|1713.53|1732.73|1715.63|1736.29|1719.19|1727.77|1710.67|541
1648736100000|2022-03-31 14:15:00|1732.63|1715.53|1731.68|1714.58|1740.99|1723.89|1729.34|1712.24|601
1648736400000|2022-03-31 14:20:00|1730.79|1713.69|1729.2|1712.1|1732.01|1714.91|1724.06|1706.96|617
1648736700000|2022-03-31 14:25:00|1729.19|1712.09|1721.97|1704.87|1729.22|1712.12|1718.6|1701.5|742
1648737000000|2022-03-31 14:30:00|1721.96|1704.86|1725.72|1708.62|1726.94|1709.84|1718.5|1701.4|666
1648737300000|2022-03-31 14:35:00|1725.75|1708.65|1727.53|1710.43|1732.06|1714.96|1721.95|1704.85|627
1648737600000|2022-03-31 14:40:00|1727.49|1710.39|1731.09|1713.99|1731.29|1714.19|1722.17|1705.07|616
1648737900000|2022-03-31 14:45:00|1731.08|1713.98|1748.08|1730.98|1748.39|1731.29|1729.97|1712.87|553
1648738200000|2022-03-31 14:50:00|1747.95|1730.85|1740.51|1723.41|1748.5|1731.4|1737.76|1720.66|604
1648738500000|2022-03-31 14:55:00|1740.56|1723.46|1743.24|1726.14|1745.67|1728.57|1740.56|1723.46|547
1648738800000|2022-03-31 15:00:00|1742.74|1725.64|1732.08|1714.98|1747.46|1730.36|1729.52|1712.42|598
1648739100000|2022-03-31 15:05:00|1732.47|1715.37|1736.48|1719.38|1737.61|1720.51|1731.41|1714.31|577
1648739400000|2022-03-31 15:10:00|1736.68|1719.58|1736.3|1719.2|1741.99|1724.89|1734.43|1717.33|697
1648739700000|2022-03-31 15:15:00|1736.28|1719.18|1737.83|1720.73|1741.08|1723.98|1728.79|1711.69|524
1648740000000|2022-03-31 15:20:00|1737.84|1720.74|1735.34|1718.24|1740.81|1723.71|1735.12|1718.02|563
1648740300000|2022-03-31 15:25:00|1735.33|1718.23|1735|1717.9|1735.65|1718.55|1730.77|1713.67|538
1648740600000|2022-03-31 15:30:00|1734.76|1717.66|1729.55|1712.45|1735.24|1718.14|1729.01|1711.91|538
1648740900000|2022-03-31 15:35:00|1729.51|1712.41|1732.66|1715.56|1736.97|1719.87|1728.28|1711.18|544
1648741200000|2022-03-31 15:40:00|1733.04|1715.94|1736.36|1719.26|1740.38|1723.28|1732.59|1715.49|511
1648741500000|2022-03-31 15:45:00|1736.35|1719.25|1730.58|1713.48|1736.35|1719.25|1727.74|1710.64|488
1648741800000|2022-03-31 15:50:00|1730.54|1713.44|1722.61|1705.51|1730.54|1713.44|1722.13|1705.03|461
1648742100000|2022-03-31 15:55:00|1722.6|1705.5|1725.94|1708.84|1726.12|1709.02|1721.15|1704.05|426
1648742400000|2022-03-31 16:00:00|1725.88|1708.78|1718.08|1700.98|1729.19|1712.09|1716.34|1699.24|717
1648742700000|2022-03-31 16:05:00|1718.06|1700.96|1720.21|1703.11|1720.35|1703.25|1704.41|1687.31|566
1648743000000|2022-03-31 16:10:00|1720.39|1703.29|1723.2|1706.1|1729.13|1712.03|1717.72|1700.62|668
1648743300000|2022-03-31 16:15:00|1723.19|1706.09|1721.38|1704.28|1728.19|1711.09|1720.05|1702.95|636
1648743600000|2022-03-31 16:20:00|1721.32|1704.22|1708.02|1690.92|1721.58|1704.48|1707.47|1690.37|597
1648743900000|2022-03-31 16:25:00|1707.93|1690.83|1700.73|1683.63|1713.01|1695.91|1699.58|1682.48|684
1648744200000|2022-03-31 16:30:00|1700.72|1683.62|1692.57|1675.47|1701.87|1684.77|1688.32|1671.22|827
1648744500000|2022-03-31 16:35:00|1692.66|1675.56|1701.14|1684.04|1701.94|1684.84|1690.83|1673.73|716
1648744800000|2022-03-31 16:40:00|1701.43|1684.33|1698.71|1681.61|1705.78|1688.68|1697.92|1680.82|646
1648745100000|2022-03-31 16:45:00|1698.98|1681.88|1700.25|1683.15|1704.46|1687.36|1695.89|1678.79|715
1648745400000|2022-03-31 16:50:00|1700.13|1683.03|1690.69|1673.59|1700.13|1683.03|1688.84|1671.74|548
1648745700000|2022-03-31 16:55:00|1690.84|1673.74|1685.34|1668.24|1695.61|1678.51|1684.43|1667.33|600
1648746000000|2022-03-31 17:00:00|1685.41|1668.31|1694.62|1677.52|1695.39|1678.29|1684.82|1667.72|663
1648746300000|2022-03-31 17:05:00|1694.61|1677.51|1693.14|1676.04|1700.89|1683.79|1693.09|1675.99|674
1648746600000|2022-03-31 17:10:00|1693.13|1676.03|1691.44|1674.34|1693.13|1676.03|1688.09|1670.99|567
1648746900000|2022-03-31 17:15:00|1691.46|1674.36|1688.63|1671.53|1696.52|1679.42|1688.63|1671.53|654
1648747200000|2022-03-31 17:20:00|1688.58|1671.48|1690.34|1673.24|1694.36|1677.26|1686.82|1669.72|632
1648747500000|2022-03-31 17:25:00|1690.55|1673.45|1690.49|1673.39|1693.14|1676.04|1687.67|1670.57|688
1648747800000|2022-03-31 17:30:00|1690.8|1673.7|1701.46|1684.36|1701.86|1684.76|1690.8|1673.7|501
1648748100000|2022-03-31 17:35:00|1701.5|1684.4|1698.25|1681.15|1701.52|1684.42|1695.73|1678.63|519
1648748400000|2022-03-31 17:40:00|1698.24|1681.14|1697.39|1680.29|1702.01|1684.91|1695.59|1678.49|679
1648748700000|2022-03-31 17:45:00|1697.48|1680.38|1696.8|1679.7|1701.46|1684.36|1693.44|1676.34|662
1648749000000|2022-03-31 17:50:00|1696.82|1679.72|1697.51|1680.41|1700.02|1682.92|1696.57|1679.47|605
1648749300000|2022-03-31 17:55:00|1697.07|1679.97|1694.14|1677.04|1699.27|1682.17|1692.46|1675.36|641
1648749600000|2022-03-31 18:00:00|1694.25|1677.15|1689.95|1672.85|1694.25|1677.15|1689.24|1672.14|458
1648749900000|2022-03-31 18:05:00|1689.99|1672.89|1684.92|1667.82|1690.94|1673.84|1684.43|1667.33|597
1648750200000|2022-03-31 18:10:00|1684.97|1667.87|1681.96|1664.86|1686.96|1669.86|1681.5|1664.4|571
1648750500000|2022-03-31 18:15:00|1682.01|1664.91|1677.72|1660.62|1684.27|1667.17|1674.6|1657.5|721
1648750800000|2022-03-31 18:20:00|1677.83|1660.73|1690.15|1673.05|1691.9|1674.8|1677.66|1660.56|476
1648751100000|2022-03-31 18:25:00|1690.3|1673.2|1694.63|1677.53|1695.05|1677.95|1690.22|1673.12|456
1648751400000|2022-03-31 18:30:00|1694.6|1677.5|1693.51|1676.41|1696.05|1678.95|1690.7|1673.6|608
1648751700000|2022-03-31 18:35:00|1693.42|1676.32|1699.98|1682.88|1700.13|1683.03|1691.75|1674.65|604
1648752000000|2022-03-31 18:40:00|1700.05|1682.95|1698.04|1680.94|1700.21|1683.11|1694.99|1677.89|549
1648752300000|2022-03-31 18:45:00|1697.99|1680.89|1698.69|1681.59|1700.51|1683.41|1695.67|1678.57|522
1648752600000|2022-03-31 18:50:00|1698.78|1681.68|1700.71|1683.61|1701.09|1683.99|1698.39|1681.29|338
1648752900000|2022-03-31 18:55:00|1700.67|1683.57|1703.85|1686.75|1703.94|1686.84|1700.54|1683.44|493
1648753200000|2022-03-31 19:00:00|1703.94|1686.84|1703.21|1686.11|1704.5|1687.4|1699.79|1682.69|511
1648753500000|2022-03-31 19:05:00|1703.25|1686.15|1702.46|1685.36|1703.51|1686.41|1699.26|1682.16|517
1648753800000|2022-03-31 19:10:00|1702.49|1685.39|1699.01|1681.91|1702.95|1685.85|1696.51|1679.41|495
1648754100000|2022-03-31 19:15:00|1698.94|1681.84|1695.39|1678.29|1698.94|1681.84|1694.7|1677.6|481
1648754400000|2022-03-31 19:20:00|1695.44|1678.34|1694.08|1676.98|1695.76|1678.66|1691.09|1673.99|601
1648754700000|2022-03-31 19:25:00|1694.04|1676.94|1690.52|1673.42|1695.84|1678.74|1690.27|1673.17|723
1648755000000|2022-03-31 19:30:00|1690.57|1673.47|1697.7|1680.6|1698.03|1680.93|1688.45|1671.35|651
1648755300000|2022-03-31 19:35:00|1697.15|1680.05|1700.07|1682.97|1702.1|1685|1696.31|1679.21|475
1648755600000|2022-03-31 19:40:00|1700.05|1682.95|1692.63|1675.53|1701.11|1684.01|1692.01|1674.91|576
1648755900000|2022-03-31 19:45:00|1692.61|1675.51|1696.67|1679.57|1701.34|1684.24|1689.64|1672.54|553
1648756200000|2022-03-31 19:50:00|1696.64|1679.54|1695.15|1678.05|1699.81|1682.71|1693.15|1676.05|556
1648756500000|2022-03-31 19:55:00|1695.08|1677.98|1694.74|1677.64|1700.55|1683.45|1691.71|1674.61|713
1648756800000|2022-03-31 20:00:00|1694.71|1677.61|1692.61|1675.51|1698.8|1681.7|1691.26|1674.16|646
1648757100000|2022-03-31 20:05:00|1692.65|1675.55|1693.08|1675.98|1695.17|1678.07|1690.39|1673.29|658
1648757400000|2022-03-31 20:10:00|1693.11|1676.01|1702.03|1684.93|1702.05|1684.95|1690.8|1673.7|541
1648757700000|2022-03-31 20:15:00|1701.99|1684.89|1706.02|1688.92|1706.88|1689.78|1701.35|1684.25|361
1648758000000|2022-03-31 20:20:00|1705.99|1688.89|1698.09|1680.99|1705.99|1688.89|1697.25|1680.15|434
1648758300000|2022-03-31 20:25:00|1698.08|1680.98|1696.09|1678.99|1700.48|1683.38|1694.4|1677.3|451
1648758600000|2022-03-31 20:30:00|1696.06|1678.96|1692.45|1675.35|1696.8|1679.7|1690.49|1673.39|448
1648758900000|2022-03-31 20:35:00|1692.42|1675.32|1695.4|1678.3|1696.13|1679.03|1691.68|1674.58|318
1648759200000|2022-03-31 20:40:00|1695.39|1678.29|1698.24|1681.14|1699.45|1682.35|1695.32|1678.22|381
1648759500000|2022-03-31 20:45:00|1698.26|1681.16|1701.19|1684.09|1701.19|1684.09|1695.83|1678.73|345
1648759800000|2022-03-31 20:50:00|1701.2|1684.1|1703.05|1685.95|1703.68|1686.58|1697.7|1680.6|394
1648760100000|2022-03-31 20:55:00|1703.34|1686.24|1700.22|1683.12|1703.7|1686.6|1699.35|1682.25|363
1648760400000|2022-03-31 21:00:00|1700.25|1683.15|1699.06|1681.96|1700.64|1683.54|1697.82|1680.72|275
1648760700000|2022-03-31 21:05:00|1699.23|1682.13|1703.03|1685.93|1704.01|1686.91|1698.42|1681.32|324
1648761000000|2022-03-31 21:10:00|1703.34|1686.24|1703.44|1686.34|1704.58|1687.48|1702.28|1685.18|237
1648761300000|2022-03-31 21:15:00|1703.43|1686.33|1699.67|1682.57|1703.85|1686.75|1699.05|1681.95|308
1648761600000|2022-03-31 21:20:00|1699.58|1682.48|1705.07|1687.97|1705.07|1687.97|1699.12|1682.02|203
1648761900000|2022-03-31 21:25:00|1705.31|1688.21|1715.64|1698.54|1715.64|1698.54|1705.07|1687.97|180
1648762200000|2022-03-31 21:30:00|1715.16|1698.06|1717.14|1700.04|1717.21|1700.11|1715.16|1698.06|82
1648762500000|2022-03-31 21:35:00|1716.69|1699.59|1717.11|1700.01|1717.28|1700.18|1716.24|1699.14|58
1648762800000|2022-03-31 21:40:00|1717.25|1700.15|1715.39|1698.29|1717.28|1700.18|1713.87|1696.77|135
1648763100000|2022-03-31 21:45:00|1715.51|1698.41|1711.54|1694.44|1715.84|1698.74|1711.54|1694.44|308
1648763400000|2022-03-31 21:50:00|1711.53|1694.43|1714.27|1697.17|1715.26|1698.16|1709.8|1692.7|188
1648763700000|2022-03-31 21:55:00|1714.28|1697.18|1711.88|1694.78|1714.33|1697.23|1711.26|1694.16|211
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1710.26|1693.16|1715.66|1698.56|1709.67|1692.57|273
1648764300000|2022-03-31 22:05:00|1710.24|1693.14|1711.17|1694.07|1712.03|1694.93|1709.22|1692.12|218
1648764600000|2022-03-31 22:10:00|1711.19|1694.09|1709.41|1692.31|1711.19|1694.09|1707.16|1690.06|379
1648764900000|2022-03-31 22:15:00|1709.38|1692.28|1707.9|1690.8|1709.38|1692.28|1703.71|1686.61|352
1648765200000|2022-03-31 22:20:00|1707.89|1690.79|1710.74|1693.64|1711.21|1694.11|1706.07|1688.97|386
1648765500000|2022-03-31 22:25:00|1710.83|1693.73|1711.83|1694.73|1714.78|1697.68|1710.53|1693.43|328
1648765800000|2022-03-31 22:30:00|1711.82|1694.72|1712.68|1695.58|1714.93|1697.83|1711.66|1694.56|324
1648766100000|2022-03-31 22:35:00|1712.78|1695.68|1703.99|1686.89|1713.45|1696.35|1703.49|1686.39|508
1648766400000|2022-03-31 22:40:00|1703.81|1686.71|1705.48|1688.38|1708.52|1691.42|1703.71|1686.61|327
1648766700000|2022-03-31 22:45:00|1705.5|1688.4|1715.81|1698.71|1716.09|1698.99|1705.34|1688.24|304
1648767000000|2022-03-31 22:50:00|1715.82|1698.72|1714.02|1696.92|1718.05|1700.95|1713.35|1696.25|419
1648767300000|2022-03-31 22:55:00|1714.14|1697.04|1714.2|1697.1|1715.54|1698.44|1711.15|1694.05|388
1648767600000|2022-03-31 23:00:00|1714.16|1697.06|1712.66|1695.56|1714.35|1697.25|1707.55|1690.45|512
1648767900000|2022-03-31 23:05:00|1712.62|1695.52|1706.76|1689.66|1712.73|1695.63|1705.91|1688.81|383
1648768200000|2022-03-31 23:10:00|1706.74|1689.64|1706.27|1689.17|1710.13|1693.03|1706.14|1689.04|453
1648768500000|2022-03-31 23:15:00|1706.34|1689.24|1703.66|1686.56|1706.44|1689.34|1701.8|1684.7|459
1648768800000|2022-03-31 23:20:00|1703.69|1686.59|1706.95|1689.85|1707.42|1690.32|1699.46|1682.36|386
1648769100000|2022-03-31 23:25:00|1706.94|1689.84|1709.07|1691.97|1709.88|1692.78|1706.29|1689.19|364
1648769400000|2022-03-31 23:30:00|1709.05|1691.95|1704.87|1687.77|1711.78|1694.68|1703.99|1686.89|454
1648769700000|2022-03-31 23:35:00|1704.86|1687.76|1702.52|1685.42|1705.41|1688.31|1701.29|1684.19|349
1648770000000|2022-03-31 23:40:00|1702.5|1685.4|1696.32|1679.22|1705.84|1688.74|1696.18|1679.08|409
1648770300000|2022-03-31 23:45:00|1696.59|1679.49|1696.74|1679.64|1697.33|1680.23|1684.57|1667.47|707
1648770600000|2022-03-31 23:50:00|1696.79|1679.69|1699.56|1682.46|1703.45|1686.35|1690.8|1673.7|617
1648770900000|2022-03-31 23:55:00|1699.6|1682.5|1700.5|1683.4|1701.83|1684.73|1696.3|1679.2|568
1648771200000|2022-04-01 00:00:00|1700.38|1683.28|1705.91|1688.81|1706.19|1689.09|1695.13|1678.03|719
1648771500000|2022-04-01 00:05:00|1705.88|1688.78|1711.21|1694.11|1711.21|1694.11|1704.3|1687.2|622
1648771800000|2022-04-01 00:10:00|1711.22|1694.12|1711.93|1694.83|1712.68|1695.58|1705.36|1688.26|616
1648772100000|2022-04-01 00:15:00|1711.74|1694.64|1708.58|1691.48|1712.85|1695.75|1705.97|1688.87|580
1648772400000|2022-04-01 00:20:00|1708.59|1691.49|1712.09|1694.99|1712.47|1695.37|1707.21|1690.11|472
1648772700000|2022-04-01 00:25:00|1712.07|1694.97|1712.6|1695.5|1713.42|1696.32|1711.21|1694.11|452
1648773000000|2022-04-01 00:30:00|1712.64|1695.54|1702.46|1685.36|1713.11|1696.01|1700.43|1683.33|599
1648773300000|2022-04-01 00:35:00|1702.4|1685.3|1713.79|1696.69|1713.89|1696.79|1701.15|1684.05|459
1648773600000|2022-04-01 00:40:00|1713.78|1696.68|1715.89|1698.79|1716.27|1699.17|1712.13|1695.03|365
1648773900000|2022-04-01 00:45:00|1715.9|1698.8|1716.17|1699.07|1716.5|1699.4|1713.28|1696.18|437
1648774200000|2022-04-01 00:50:00|1716.18|1699.08|1713.35|1696.25|1716.86|1699.76|1712.31|1695.21|378
1648774500000|2022-04-01 00:55:00|1713.22|1696.12|1714.01|1696.91|1715.02|1697.92|1710.29|1693.19|576
1648774800000|2022-04-01 01:00:00|1713.97|1696.87|1711.06|1693.96|1714.24|1697.14|1710.34|1693.24|437
1648775100000|2022-04-01 01:05:00|1711.07|1693.97|1708.19|1691.09|1713.07|1695.97|1707.5|1690.4|525
1648775400000|2022-04-01 01:10:00|1708.18|1691.08|1707.94|1690.84|1709.57|1692.47|1705.83|1688.73|490
1648775700000|2022-04-01 01:15:00|1707.93|1690.83|1708.14|1691.04|1712.89|1695.79|1706.05|1688.95|546
1648776000000|2022-04-01 01:20:00|1708.38|1691.28|1705.34|1688.24|1709.64|1692.54|1703.39|1686.29|522
1648776300000|2022-04-01 01:25:00|1705.19|1688.09|1694.16|1677.06|1705.36|1688.26|1694.16|1677.06|516
1648776600000|2022-04-01 01:30:00|1694.14|1677.04|1697.36|1680.26|1699.43|1682.33|1693.35|1676.25|547
1648776900000|2022-04-01 01:35:00|1697.3|1680.2|1696.89|1679.79|1699.53|1682.43|1691.75|1674.65|575
1648777200000|2022-04-01 01:40:00|1696.55|1679.45|1697.21|1680.11|1698.86|1681.76|1694.04|1676.94|598
1648777500000|2022-04-01 01:45:00|1697.22|1680.12|1694.46|1677.36|1698.05|1680.95|1690.92|1673.82|526
1648777800000|2022-04-01 01:50:00|1694.37|1677.27|1682.98|1665.88|1695.34|1678.24|1682|1664.9|630
1648778100000|2022-04-01 01:55:00|1682.96|1665.86|1681.24|1664.14|1689.08|1671.98|1680.4|1663.3|631
1648778400000|2022-04-01 02:00:00|1680.57|1663.47|1682.93|1665.83|1684.26|1667.16|1676.63|1659.53|585
1648778700000|2022-04-01 02:05:00|1683.37|1666.27|1682.73|1665.63|1684.05|1666.95|1679.73|1662.63|534
1648779000000|2022-04-01 02:10:00|1682.97|1665.87|1679.36|1662.26|1684.79|1667.69|1679.23|1662.13|490
1648779300000|2022-04-01 02:15:00|1679.49|1662.39|1676.14|1659.04|1686.16|1669.06|1674.2|1657.1|622
1648779600000|2022-04-01 02:20:00|1676.24|1659.14|1667.67|1650.57|1677.28|1660.18|1667.55|1650.45|556
1648779900000|2022-04-01 02:25:00|1667.39|1650.29|1648.57|1631.47|1667.51|1650.41|1647|1629.9|718
1648780200000|2022-04-01 02:30:00|1648.46|1631.36|1654.86|1637.76|1654.9|1637.8|1644.43|1627.33|564
1648780500000|2022-04-01 02:35:00|1654.88|1637.78|1654.27|1637.17|1657.35|1640.25|1652.34|1635.24|558
1648780800000|2022-04-01 02:40:00|1653.78|1636.68|1655.39|1638.29|1657.39|1640.29|1649.71|1632.61|631
1648781100000|2022-04-01 02:45:00|1655.56|1638.46|1640.6|1623.5|1656.07|1638.97|1639.63|1622.53|648
1648781400000|2022-04-01 02:50:00|1640.62|1623.52|1635.83|1618.73|1646.68|1629.58|1635.46|1618.36|570
1648781700000|2022-04-01 02:55:00|1635.8|1618.7|1636.55|1619.45|1637.04|1619.94|1626.91|1609.81|769
1648782000000|2022-04-01 03:00:00|1636.54|1619.44|1643.35|1626.25|1643.89|1626.79|1633.1|1616|647
1648782300000|2022-04-01 03:05:00|1643.44|1626.34|1642.05|1624.95|1644.05|1626.95|1636.2|1619.1|623
1648782600000|2022-04-01 03:10:00|1642.04|1624.94|1639.24|1622.14|1643.6|1626.5|1636.61|1619.51|690
1648782900000|2022-04-01 03:15:00|1639.22|1622.12|1642.11|1625.01|1644.5|1627.4|1637.95|1620.85|575
1648783200000|2022-04-01 03:20:00|1642.13|1625.03|1642.69|1625.59|1645.05|1627.95|1639.05|1621.95|548
1648783500000|2022-04-01 03:25:00|1642.78|1625.68|1639.02|1621.92|1642.78|1625.68|1636.34|1619.24|469
1648783800000|2022-04-01 03:30:00|1639.01|1621.91|1646.05|1628.95|1646.82|1629.72|1638.05|1620.95|449
1648784100000|2022-04-01 03:35:00|1645.96|1628.86|1647.16|1630.06|1647.99|1630.89|1644.22|1627.12|386
1648784400000|2022-04-01 03:40:00|1647.02|1629.92|1647.35|1630.25|1648.27|1631.17|1646.3|1629.2|454
1648784700000|2022-04-01 03:45:00|1647.31|1630.21|1648.15|1631.05|1649.02|1631.92|1645.25|1628.15|532
1648785000000|2022-04-01 03:50:00|1648.14|1631.04|1644.02|1626.92|1649.86|1632.76|1642.9|1625.8|403
1648785300000|2022-04-01 03:55:00|1643.98|1626.88|1654|1636.9|1654|1636.9|1643.22|1626.12|445
1648785600000|2022-04-01 04:00:00|1653.94|1636.84|1655.14|1638.04|1657.82|1640.72|1652.03|1634.93|444
1648785900000|2022-04-01 04:05:00|1654.99|1637.89|1652.24|1635.14|1657.46|1640.36|1651.41|1634.31|545
1648786200000|2022-04-01 04:10:00|1652.55|1635.45|1655.83|1638.73|1655.89|1638.79|1652.27|1635.17|539
1648786500000|2022-04-01 04:15:00|1655.69|1638.59|1654.33|1637.23|1656.58|1639.48|1651.42|1634.32|540
1648786800000|2022-04-01 04:20:00|1654.34|1637.24|1657.99|1640.89|1658.07|1640.97|1653.11|1636.01|458
1648787100000|2022-04-01 04:25:00|1658.01|1640.91|1657.33|1640.23|1659.17|1642.07|1657.18|1640.08|250
1648787400000|2022-04-01 04:30:00|1657.35|1640.25|1658.47|1641.37|1660.05|1642.95|1655.35|1638.25|557
1648787700000|2022-04-01 04:35:00|1658.79|1641.69|1661.71|1644.61|1661.71|1644.61|1658|1640.9|363
1648788000000|2022-04-01 04:40:00|1661.62|1644.52|1662.16|1645.06|1663.17|1646.07|1660.99|1643.89|221
1648788300000|2022-04-01 04:45:00|1662.15|1645.05|1662.03|1644.93|1664.27|1647.17|1661.25|1644.15|284
1648788600000|2022-04-01 04:50:00|1662|1644.9|1658.14|1641.04|1662|1644.9|1656.76|1639.66|378
1648788900000|2022-04-01 04:55:00|1658.18|1641.08|1659.74|1642.64|1659.94|1642.84|1658.18|1641.08|310
1648789200000|2022-04-01 05:00:00|1659.91|1642.81|1662.24|1645.14|1662.42|1645.32|1658.78|1641.68|309
1648789500000|2022-04-01 05:05:00|1662.22|1645.12|1667.87|1650.77|1667.96|1650.86|1661.14|1644.04|278
1648789800000|2022-04-01 05:10:00|1667.85|1650.75|1667.52|1650.42|1667.95|1650.85|1664.74|1647.64|289
1648790100000|2022-04-01 05:15:00|1667.48|1650.38|1668.44|1651.34|1669.31|1652.21|1666.68|1649.58|328
1648790400000|2022-04-01 05:20:00|1668.38|1651.28|1670.13|1653.03|1671.54|1654.44|1668.05|1650.95|378
1648790700000|2022-04-01 05:25:00|1670.12|1653.02|1671.38|1654.28|1672.44|1655.34|1669.21|1652.11|342
1648791000000|2022-04-01 05:30:00|1671.61|1654.51|1673.26|1656.16|1674.63|1657.53|1671.15|1654.05|380
1648791300000|2022-04-01 05:35:00|1673.32|1656.22|1667.41|1650.31|1674.45|1657.35|1667.41|1650.31|516
1648791600000|2022-04-01 05:40:00|1667.43|1650.33|1668.67|1651.57|1669.93|1652.83|1666.39|1649.29|472
1648791900000|2022-04-01 05:45:00|1668.62|1651.52|1666.05|1648.95|1669.48|1652.38|1665.13|1648.03|457
1648792200000|2022-04-01 05:50:00|1666.08|1648.98|1664.39|1647.29|1668.81|1651.71|1664.36|1647.26|412
1648792500000|2022-04-01 05:55:00|1664.41|1647.31|1666.35|1649.25|1667.69|1650.59|1664.22|1647.12|393
1648792800000|2022-04-01 06:00:00|1666.32|1649.22|1668.64|1651.54|1670.73|1653.63|1666.13|1649.03|411
1648793100000|2022-04-01 06:05:00|1668.35|1651.25|1663.33|1646.23|1670.34|1653.24|1663.19|1646.09|520
1648793400000|2022-04-01 06:10:00|1663.31|1646.21|1661.09|1643.99|1663.74|1646.64|1659.65|1642.55|356
1648793700000|2022-04-01 06:15:00|1661.1|1644|1666.27|1649.17|1666.57|1649.47|1661.05|1643.95|417
1648794000000|2022-04-01 06:20:00|1666.29|1649.19|1669.19|1652.09|1669.21|1652.11|1665.8|1648.7|396
1648794300000|2022-04-01 06:25:00|1669.2|1652.1|1670.27|1653.17|1671.35|1654.25|1668.98|1651.88|316
1648794600000|2022-04-01 06:30:00|1670.34|1653.24|1669.23|1652.13|1671.7|1654.6|1668.31|1651.21|530
1648794900000|2022-04-01 06:35:00|1669.24|1652.14|1669.14|1652.04|1670.44|1653.34|1667.52|1650.42|438
1648795200000|2022-04-01 06:40:00|1669.18|1652.08|1671.87|1654.77|1672.56|1655.46|1667.95|1650.85|464
1648795500000|2022-04-01 06:45:00|1672.08|1654.98|1671.96|1654.86|1672.43|1655.33|1670.15|1653.05|462
1648795800000|2022-04-01 06:50:00|1671.89|1654.79|1674.54|1657.44|1674.54|1657.44|1671.52|1654.42|439
1648796100000|2022-04-01 06:55:00|1674.55|1657.45|1675.86|1658.76|1675.92|1658.82|1674.15|1657.05|313
1648796400000|2022-04-01 07:00:00|1675.92|1658.82|1676.21|1659.11|1676.96|1659.86|1675.42|1658.32|355
1648796700000|2022-04-01 07:05:00|1676.36|1659.26|1675.36|1658.26|1677.03|1659.93|1673.37|1656.27|551
1648797000000|2022-04-01 07:10:00|1675.53|1658.43|1675.34|1658.24|1678.1|1661|1674.52|1657.42|413
1648797300000|2022-04-01 07:15:00|1675.74|1658.64|1675.23|1658.13|1677.29|1660.19|1674.35|1657.25|542
1648797600000|2022-04-01 07:20:00|1675.21|1658.11|1679.17|1662.07|1680.05|1662.95|1675.19|1658.09|310
1648797900000|2022-04-01 07:25:00|1679.14|1662.04|1681.99|1664.89|1682.05|1664.95|1678.01|1660.91|373
1648798200000|2022-04-01 07:30:00|1682.01|1664.91|1680.25|1663.15|1683.16|1666.06|1680.25|1663.15|377
1648798500000|2022-04-01 07:35:00|1680.23|1663.13|1683.49|1666.39|1683.62|1666.52|1679.4|1662.3|509
1648798800000|2022-04-01 07:40:00|1683.41|1666.31|1684.36|1667.26|1684.81|1667.71|1682.35|1665.25|385
1648799100000|2022-04-01 07:45:00|1684.68|1667.58|1689.77|1672.67|1690.18|1673.08|1684.36|1667.26|336
1648799400000|2022-04-01 07:50:00|1689.9|1672.8|1691.76|1674.66|1691.76|1674.66|1687.99|1670.89|350
1648799700000|2022-04-01 07:55:00|1691.77|1674.67|1691.99|1674.89|1692.34|1675.24|1691.17|1674.07|247
1648800000000|2022-04-01 08:00:00|1692.03|1674.93|1694.19|1677.09|1694.19|1677.09|1689.85|1672.75|388
1648800300000|2022-04-01 08:05:00|1694.32|1677.22|1693.42|1676.32|1694.51|1677.41|1690.27|1673.17|364
1648800600000|2022-04-01 08:10:00|1693.72|1676.62|1692.3|1675.2|1694.83|1677.73|1691.11|1674.01|402
1648800900000|2022-04-01 08:15:00|1692.31|1675.21|1693.5|1676.4|1694.76|1677.66|1690.71|1673.61|439
1648801200000|2022-04-01 08:20:00|1693.53|1676.43|1695.02|1677.92|1695.36|1678.26|1693.06|1675.96|275
1648801500000|2022-04-01 08:25:00|1695.05|1677.95|1699.15|1682.05|1699.8|1682.7|1694.96|1677.86|388
1648801800000|2022-04-01 08:30:00|1699.17|1682.07|1695.25|1678.15|1700.34|1683.24|1695.03|1677.93|558
1648802100000|2022-04-01 08:35:00|1695.24|1678.14|1699.04|1681.94|1699.04|1681.94|1694.59|1677.49|449
1648802400000|2022-04-01 08:40:00|1699.56|1682.46|1701.07|1683.97|1701.2|1684.1|1698.05|1680.95|310
1648802700000|2022-04-01 08:45:00|1701.06|1683.96|1694.54|1677.44|1701.23|1684.13|1692.2|1675.1|480
1648803000000|2022-04-01 08:50:00|1694.51|1677.41|1693.55|1676.45|1694.9|1677.8|1690.63|1673.53|388
1648803300000|2022-04-01 08:55:00|1693.49|1676.39|1693.47|1676.37|1694.53|1677.43|1691.17|1674.07|494
1648803600000|2022-04-01 09:00:00|1693.46|1676.36|1692.64|1675.54|1694.73|1677.63|1691.79|1674.69|483
1648803900000|2022-04-01 09:05:00|1692.66|1675.56|1692.46|1675.36|1693.79|1676.69|1689.44|1672.34|397
1648804200000|2022-04-01 09:10:00|1692.44|1675.34|1694.75|1677.65|1698.76|1681.66|1692.39|1675.29|407
1648804500000|2022-04-01 09:15:00|1694.76|1677.66|1690.45|1673.35|1696.66|1679.56|1690.41|1673.31|500
1648804800000|2022-04-01 09:20:00|1690.14|1673.04|1694.41|1677.31|1696.23|1679.13|1689.82|1672.72|560
1648805100000|2022-04-01 09:25:00|1694.65|1677.55|1697.62|1680.52|1699.39|1682.29|1694.65|1677.55|447
1648805400000|2022-04-01 09:30:00|1697.6|1680.5|1696.49|1679.39|1700.67|1683.57|1695.45|1678.35|458
1648805700000|2022-04-01 09:35:00|1696.5|1679.4|1691.35|1674.25|1697.24|1680.14|1691.21|1674.11|396
1648806000000|2022-04-01 09:40:00|1691.32|1674.22|1687.34|1670.24|1693.66|1676.56|1687.34|1670.24|504
1648806300000|2022-04-01 09:45:00|1687.37|1670.27|1687.61|1670.51|1688.47|1671.37|1684.28|1667.18|442
1648806600000|2022-04-01 09:50:00|1687.46|1670.36|1688.52|1671.42|1689.87|1672.77|1686.59|1669.49|433
1648806900000|2022-04-01 09:55:00|1688.51|1671.41|1686.82|1669.72|1689.66|1672.56|1685.63|1668.53|618
1648807200000|2022-04-01 10:00:00|1686.74|1669.64|1684.62|1667.52|1689.62|1672.52|1683.25|1666.15|498
1648807500000|2022-04-01 10:05:00|1684.65|1667.55|1685.95|1668.85|1687.35|1670.25|1683.79|1666.69|465
1648807800000|2022-04-01 10:10:00|1685.9|1668.8|1686.7|1669.6|1687.44|1670.34|1685.28|1668.18|392
1648808100000|2022-04-01 10:15:00|1686.96|1669.86|1686.96|1669.86|1687.88|1670.78|1683.53|1666.43|493
1648808400000|2022-04-01 10:20:00|1686.93|1669.83|1690.7|1673.6|1691.22|1674.12|1685.91|1668.81|342
1648808700000|2022-04-01 10:25:00|1690.51|1673.41|1689.42|1672.32|1691.86|1674.76|1687.8|1670.7|346
1648809000000|2022-04-01 10:30:00|1689.58|1672.48|1688.24|1671.14|1691.26|1674.16|1687.27|1670.17|404
1648809300000|2022-04-01 10:35:00|1688.28|1671.18|1685.56|1668.46|1690.83|1673.73|1685.17|1668.07|460
1648809600000|2022-04-01 10:40:00|1685.67|1668.57|1687.88|1670.78|1688.96|1671.86|1683.7|1666.6|311
1648809900000|2022-04-01 10:45:00|1687.93|1670.83|1691.09|1673.99|1691.11|1674.01|1686.5|1669.4|348
1648810200000|2022-04-01 10:50:00|1691.1|1674|1692.43|1675.33|1692.56|1675.46|1689.96|1672.86|306
1648810500000|2022-04-01 10:55:00|1692.27|1675.17|1692.18|1675.08|1693.04|1675.94|1690.67|1673.57|354
1648810800000|2022-04-01 11:00:00|1692.17|1675.07|1690.35|1673.25|1695.37|1678.27|1690.29|1673.19|497
1648811100000|2022-04-01 11:05:00|1690.39|1673.29|1684.96|1667.86|1691.24|1674.14|1684.9|1667.8|447
1648811400000|2022-04-01 11:10:00|1685.02|1667.92|1685.45|1668.35|1687.47|1670.37|1683.65|1666.55|420
1648811700000|2022-04-01 11:15:00|1685.49|1668.39|1688.72|1671.62|1690.82|1673.72|1685.41|1668.31|516
1648812000000|2022-04-01 11:20:00|1688.71|1671.61|1690.34|1673.24|1691.14|1674.04|1688.39|1671.29|329
1648812300000|2022-04-01 11:25:00|1690.31|1673.21|1693.58|1676.48|1694.2|1677.1|1690.31|1673.21|393
1648812600000|2022-04-01 11:30:00|1694.08|1676.98|1690.82|1673.72|1694.33|1677.23|1687.94|1670.84|488
1648812900000|2022-04-01 11:35:00|1690.83|1673.73|1689.14|1672.04|1691.59|1674.49|1686.71|1669.61|392
1648813200000|2022-04-01 11:40:00|1689.25|1672.15|1688.39|1671.29|1692.18|1675.08|1686.43|1669.33|591
1648813500000|2022-04-01 11:45:00|1688.83|1671.73|1685.44|1668.34|1690.51|1673.41|1683.36|1666.26|412
1648813800000|2022-04-01 11:50:00|1685.53|1668.43|1684.38|1667.28|1686.14|1669.04|1683.58|1666.48|368
1648814100000|2022-04-01 11:55:00|1684.39|1667.29|1681.61|1664.51|1685.05|1667.95|1680.45|1663.35|377
1648814400000|2022-04-01 12:00:00|1681.56|1664.46|1670.36|1653.26|1682.57|1665.47|1663.83|1646.73|547
1648814700000|2022-04-01 12:05:00|1670.4|1653.3|1677.31|1660.21|1679.04|1661.94|1670.4|1653.3|475
1648815000000|2022-04-01 12:10:00|1677.27|1660.17|1669.19|1652.09|1677.64|1660.54|1666.67|1649.57|580
1648815300000|2022-04-01 12:15:00|1669.14|1652.04|1672.18|1655.08|1675.39|1658.29|1667.66|1650.56|481
1648815600000|2022-04-01 12:20:00|1672.32|1655.22|1659.01|1641.91|1673.17|1656.07|1658.59|1641.49|649
1648815900000|2022-04-01 12:25:00|1658.99|1641.89|1669.26|1652.16|1669.4|1652.3|1658.2|1641.1|608
1648816200000|2022-04-01 12:30:00|1669.27|1652.17|1674.6|1657.5|1679.56|1662.46|1665.26|1648.16|808
1648816500000|2022-04-01 12:35:00|1674.58|1657.48|1690.01|1672.91|1694.08|1676.98|1674.54|1657.44|741
1648816800000|2022-04-01 12:40:00|1689.8|1672.7|1681.95|1664.85|1692.06|1674.96|1679.52|1662.42|729
1648817100000|2022-04-01 12:45:00|1682.03|1664.93|1682.7|1665.6|1689.33|1672.23|1682.03|1664.93|649
1648817400000|2022-04-01 12:50:00|1682.84|1665.74|1688.5|1671.4|1689.48|1672.38|1682.61|1665.51|472
1648817700000|2022-04-01 12:55:00|1688.4|1671.3|1687.39|1670.29|1691.38|1674.28|1686.11|1669.01|588
1648818000000|2022-04-01 13:00:00|1687.33|1670.23|1697.02|1679.92|1698.01|1680.91|1687.31|1670.21|619
1648818300000|2022-04-01 13:05:00|1697.06|1679.96|1694.67|1677.57|1699.43|1682.33|1692.47|1675.37|612
1648818600000|2022-04-01 13:10:00|1694.54|1677.44|1700.22|1683.12|1701.05|1683.95|1693.74|1676.64|448
1648818900000|2022-04-01 13:15:00|1700.21|1683.11|1704.99|1687.89|1705.63|1688.53|1699.1|1682|462
1648819200000|2022-04-01 13:20:00|1704.9|1687.8|1707.05|1689.95|1707.91|1690.81|1704.26|1687.16|564
1648819500000|2022-04-01 13:25:00|1706.86|1689.76|1704.49|1687.39|1709.06|1691.96|1703.03|1685.93|677
1648819800000|2022-04-01 13:30:00|1704.58|1687.48|1713.14|1696.04|1714.86|1697.76|1703.31|1686.21|723
1648820100000|2022-04-01 13:35:00|1713.02|1695.92|1710.1|1693|1715.73|1698.63|1709.5|1692.4|559
1648820400000|2022-04-01 13:40:00|1710.23|1693.13|1707.21|1690.11|1711.47|1694.37|1706.71|1689.61|510
1648820700000|2022-04-01 13:45:00|1707.17|1690.07|1706.87|1689.77|1708.95|1691.85|1703.37|1686.27|645
1648821000000|2022-04-01 13:50:00|1706.74|1689.64|1701.87|1684.77|1706.74|1689.64|1699.65|1682.55|616
1648821300000|2022-04-01 13:55:00|1701.73|1684.63|1704.43|1687.33|1706.55|1689.45|1701.5|1684.4|657
1648821600000|2022-04-01 14:00:00|1704.29|1687.19|1707.62|1690.52|1708.82|1691.72|1704.04|1686.94|716
1648821900000|2022-04-01 14:05:00|1707.63|1690.53|1713.49|1696.39|1714.97|1697.87|1707.57|1690.47|601
1648822200000|2022-04-01 14:10:00|1713.5|1696.4|1718.24|1701.14|1719.66|1702.56|1712.91|1695.81|602
1648822500000|2022-04-01 14:15:00|1718.49|1701.39|1714.72|1697.62|1719.9|1702.8|1713.78|1696.68|642
1648822800000|2022-04-01 14:20:00|1714.73|1697.63|1715.26|1698.16|1716.97|1699.87|1711.87|1694.77|587
1648823100000|2022-04-01 14:25:00|1715.2|1698.1|1719.44|1702.34|1720.06|1702.96|1713.27|1696.17|503
1648823400000|2022-04-01 14:30:00|1719.36|1702.26|1718.25|1701.15|1724.71|1707.61|1715.96|1698.86|568
1648823700000|2022-04-01 14:35:00|1718.21|1701.11|1718.56|1701.46|1722.91|1705.81|1717.74|1700.64|568
1648824000000|2022-04-01 14:40:00|1718.58|1701.48|1719.82|1702.72|1720.46|1703.36|1716.12|1699.02|465
1648824300000|2022-04-01 14:45:00|1720.11|1703.01|1728.93|1711.83|1728.93|1711.83|1719.09|1701.99|685
1648824600000|2022-04-01 14:50:00|1728.83|1711.73|1730.81|1713.71|1733.36|1716.26|1726.23|1709.13|559
1648824900000|2022-04-01 14:55:00|1730.75|1713.65|1736.14|1719.04|1736.76|1719.66|1729.5|1712.4|588
1648825200000|2022-04-01 15:00:00|1736.44|1719.34|1735.67|1718.57|1739.46|1722.36|1734.01|1716.91|685
1648825500000|2022-04-01 15:05:00|1735.68|1718.58|1740.59|1723.49|1740.67|1723.57|1731.53|1714.43|576
1648825800000|2022-04-01 15:10:00|1740.63|1723.53|1739.76|1722.66|1743.61|1726.51|1735.3|1718.2|704
1648826100000|2022-04-01 15:15:00|1739.78|1722.68|1743.07|1725.97|1745.49|1728.39|1737.67|1720.57|755
1648826400000|2022-04-01 15:20:00|1742.97|1725.87|1741.83|1724.73|1745.13|1728.03|1740.5|1723.4|736
1648826700000|2022-04-01 15:25:00|1741.82|1724.72|1741.23|1724.13|1743.06|1725.96|1740.47|1723.37|669
1648827000000|2022-04-01 15:30:00|1741.22|1724.12|1731.05|1713.95|1744.65|1727.55|1731.05|1713.95|633
1648827300000|2022-04-01 15:35:00|1731.04|1713.94|1736.99|1719.89|1737.43|1720.33|1727.65|1710.55|513
1648827600000|2022-04-01 15:40:00|1737|1719.9|1737.21|1720.11|1738.12|1721.02|1734.88|1717.78|468
1648827900000|2022-04-01 15:45:00|1737.14|1720.04|1733.43|1716.33|1737.63|1720.53|1733.09|1715.99|608
1648828200000|2022-04-01 15:50:00|1733.48|1716.38|1739.98|1722.88|1740.15|1723.05|1732.9|1715.8|569
1648828500000|2022-04-01 15:55:00|1740.01|1722.91|1737.47|1720.37|1740.01|1722.91|1734.05|1716.95|388
1648828800000|2022-04-01 16:00:00|1737.4|1720.3|1735.05|1717.95|1739.04|1721.94|1732.8|1715.7|482
1648829100000|2022-04-01 16:05:00|1735.02|1717.92|1736.99|1719.89|1737.04|1719.94|1731.36|1714.26|577
1648829400000|2022-04-01 16:10:00|1736.85|1719.75|1734.61|1717.51|1738.13|1721.03|1734.43|1717.33|426
1648829700000|2022-04-01 16:15:00|1734.69|1717.59|1730.39|1713.29|1737.05|1719.95|1730.26|1713.16|437
1648830000000|2022-04-01 16:20:00|1730.38|1713.28|1733.49|1716.39|1734.27|1717.17|1730.29|1713.19|285
1648830300000|2022-04-01 16:25:00|1733.57|1716.47|1735.35|1718.25|1735.81|1718.71|1731.75|1714.65|385
1648830600000|2022-04-01 16:30:00|1735.38|1718.28|1729.45|1712.35|1736.02|1718.92|1728.6|1711.5|564
1648830900000|2022-04-01 16:35:00|1729.37|1712.27|1731.22|1714.12|1731.71|1714.61|1727.59|1710.49|375
1648831200000|2022-04-01 16:40:00|1731.05|1713.95|1732|1714.9|1732.76|1715.66|1727.68|1710.58|516
1648831500000|2022-04-01 16:45:00|1732.21|1715.11|1728.77|1711.67|1732.34|1715.24|1727.65|1710.55|444
1648831800000|2022-04-01 16:50:00|1728.75|1711.65|1723.71|1706.61|1728.75|1711.65|1722.82|1705.72|334
1648832100000|2022-04-01 16:55:00|1723.74|1706.64|1721.99|1704.89|1726.05|1708.95|1721.56|1704.46|398
1648832400000|2022-04-01 17:00:00|1721.8|1704.7|1725.99|1708.89|1728.03|1710.93|1720.71|1703.61|423
1648832700000|2022-04-01 17:05:00|1725.98|1708.88|1728.52|1711.42|1730.76|1713.66|1725.04|1707.94|355
1648833000000|2022-04-01 17:10:00|1728.67|1711.57|1730.06|1712.96|1730.31|1713.21|1726.45|1709.35|342
1648833300000|2022-04-01 17:15:00|1730.05|1712.95|1729.14|1712.04|1730.08|1712.98|1725.12|1708.02|366
1648833600000|2022-04-01 17:20:00|1729.02|1711.92|1731.81|1714.71|1731.81|1714.71|1726.19|1709.09|235
1648833900000|2022-04-01 17:25:00|1731.76|1714.66|1730.19|1713.09|1733.52|1716.42|1728.36|1711.26|494
1648834200000|2022-04-01 17:30:00|1730.13|1713.03|1728.62|1711.52|1731.76|1714.66|1728.16|1711.06|602
1648834500000|2022-04-01 17:35:00|1728.71|1711.61|1737.89|1720.79|1738.08|1720.98|1728.32|1711.22|618
1648834800000|2022-04-01 17:40:00|1738.03|1720.93|1737.92|1720.82|1738.8|1721.7|1734.67|1717.57|635
1648835100000|2022-04-01 17:45:00|1737.98|1720.88|1740.05|1722.95|1741.43|1724.33|1736.98|1719.88|526
1648835400000|2022-04-01 17:50:00|1739.79|1722.69|1741.23|1724.13|1741.44|1724.34|1737.7|1720.6|591
1648835700000|2022-04-01 17:55:00|1741.06|1723.96|1741.03|1723.93|1741.49|1724.39|1738.09|1720.99|496
1648836000000|2022-04-01 18:00:00|1741.05|1723.95|1742.05|1724.95|1742.11|1725.01|1739.22|1722.12|363
1648836300000|2022-04-01 18:05:00|1742.19|1725.09|1737.59|1720.49|1743.23|1726.13|1737.59|1720.49|519
1648836600000|2022-04-01 18:10:00|1737.52|1720.42|1736.12|1719.02|1738.01|1720.91|1734.77|1717.67|426
1648836900000|2022-04-01 18:15:00|1736.67|1719.57|1734.59|1717.49|1738.49|1721.39|1734.45|1717.35|488
1648837200000|2022-04-01 18:20:00|1734.6|1717.5|1736.04|1718.94|1737.01|1719.91|1734.6|1717.5|276
1648837500000|2022-04-01 18:25:00|1736.07|1718.97|1733.19|1716.09|1736.07|1718.97|1730.16|1713.06|517
1648837800000|2022-04-01 18:30:00|1733.11|1716.01|1734.28|1717.18|1734.79|1717.69|1732.48|1715.38|441
1648838100000|2022-04-01 18:35:00|1734.23|1717.13|1731.01|1713.91|1734.42|1717.32|1730.32|1713.22|437
1648838400000|2022-04-01 18:40:00|1730.87|1713.77|1732.16|1715.06|1732.84|1715.74|1730.07|1712.97|501
1648838700000|2022-04-01 18:45:00|1731.9|1714.8|1731.72|1714.62|1732.86|1715.76|1730.95|1713.85|328
1648839000000|2022-04-01 18:50:00|1731.74|1714.64|1734.21|1717.11|1735.07|1717.97|1731.26|1714.16|495
1648839300000|2022-04-01 18:55:00|1734.22|1717.12|1733.95|1716.85|1735.97|1718.87|1733.29|1716.19|286
1648839600000|2022-04-01 19:00:00|1733.94|1716.84|1731.01|1713.91|1736.09|1718.99|1730.55|1713.45|299
1648839900000|2022-04-01 19:05:00|1730.91|1713.81|1726.03|1708.93|1732.25|1715.15|1725.5|1708.4|300
1648840200000|2022-04-01 19:10:00|1726.25|1709.15|1726.74|1709.64|1727.49|1710.39|1725.71|1708.61|222
1648840500000|2022-04-01 19:15:00|1726.32|1709.22|1723.05|1705.95|1727.31|1710.21|1722.31|1705.21|283
1648840800000|2022-04-01 19:20:00|1723.27|1706.17|1725.59|1708.49|1727.82|1710.72|1723.05|1705.95|330
1648841100000|2022-04-01 19:25:00|1725.55|1708.45|1724.43|1707.33|1726.94|1709.84|1723.74|1706.64|228
1648841400000|2022-04-01 19:30:00|1724.4|1707.3|1723.33|1706.23|1726.5|1709.4|1722.88|1705.78|273
1648841700000|2022-04-01 19:35:00|1723.2|1706.1|1722.44|1705.34|1724.09|1706.99|1722.39|1705.29|255
1648842000000|2022-04-01 19:40:00|1722.42|1705.32|1724.19|1707.09|1725.4|1708.3|1722.38|1705.28|264
1648842300000|2022-04-01 19:45:00|1724.11|1707.01|1727.85|1710.75|1728.06|1710.96|1723.27|1706.17|237
1648842600000|2022-04-01 19:50:00|1727.84|1710.74|1731.15|1714.05|1731.18|1714.08|1727.84|1710.74|275
1648842900000|2022-04-01 19:55:00|1731.05|1713.95|1731.42|1714.32|1731.89|1714.79|1730.7|1713.6|174
1648843200000|2022-04-01 20:00:00|1731.35|1714.25|1728.18|1711.08|1731.37|1714.27|1728.04|1710.94|279
1648843500000|2022-04-01 20:05:00|1728.22|1711.12|1728.06|1710.96|1728.78|1711.68|1727.16|1710.06|300
1648843800000|2022-04-01 20:10:00|1728.05|1710.95|1726.28|1709.18|1730.05|1712.95|1726.19|1709.09|339
1648844100000|2022-04-01 20:15:00|1726.24|1709.14|1727.6|1710.5|1729.03|1711.93|1726.03|1708.93|266
1648844400000|2022-04-01 20:20:00|1727.65|1710.55|1727.02|1709.92|1730.57|1713.47|1726.95|1709.85|291
1648844700000|2022-04-01 20:25:00|1727.03|1709.93|1728.45|1711.35|1728.82|1711.72|1726.13|1709.03|283
1648845000000|2022-04-01 20:30:00|1728.74|1711.64|1731.83|1714.73|1731.83|1714.73|1728.16|1711.06|205
1648845300000|2022-04-01 20:35:00|1731.39|1714.29|1729.12|1712.02|1732.63|1715.53|1729.12|1712.02|205
1648845600000|2022-04-01 20:40:00|1729.11|1712.01|1722.75|1705.65|1729.91|1712.81|1722.71|1705.61|251
1648845900000|2022-04-01 20:45:00|1722.84|1705.74|1718.07|1700.97|1724.41|1707.31|1716.25|1699.15|359
1648846200000|2022-04-01 20:50:00|1718.06|1700.96|1720.71|1703.61|1722.03|1704.93|1717.88|1700.78|246
1648846500000|2022-04-01 20:55:00|1720.7|1703.6|1721.4|1704.3|1722.61|1705.51|1720.26|1703.16|220
1648881300000|2022-04-02 06:35:00|1750.04|1732.94|1752.53|1735.43|1752.57|1735.47|1750.03|1732.93|168
1648882800000|2022-04-02 07:00:00|1755.24|1738.14|1752.19|1735.09|1756.27|1739.17|1751.41|1734.31|714
1648883100000|2022-04-02 07:05:00|1752.2|1735.1|1751.23|1734.13|1752.32|1735.22|1749.53|1732.43|623
1648883400000|2022-04-02 07:10:00|1751.22|1734.12|1751.22|1734.12|1752.64|1735.54|1749.82|1732.72|657
1648883700000|2022-04-02 07:15:00|1751.14|1734.04|1753.36|1736.26|1754.25|1737.15|1749.85|1732.75|722
1648884000000|2022-04-02 07:20:00|1753.32|1736.22|1751.55|1734.45|1754.45|1737.35|1751.49|1734.39|529
1648884300000|2022-04-02 07:25:00|1751.54|1734.44|1747.35|1730.25|1751.6|1734.5|1747.3|1730.2|684
1648884600000|2022-04-02 07:30:00|1747.32|1730.22|1748.61|1731.51|1749.54|1732.44|1747.27|1730.17|672
1648884900000|2022-04-02 07:35:00|1748.6|1731.5|1748.76|1731.66|1750.45|1733.35|1748.4|1731.3|658
1648885200000|2022-04-02 07:40:00|1748.75|1731.65|1750.57|1733.47|1750.74|1733.64|1748.39|1731.29|596
1648885500000|2022-04-02 07:45:00|1750.48|1733.38|1752.17|1735.07|1752.17|1735.07|1749.12|1732.02|656
1648885800000|2022-04-02 07:50:00|1752.18|1735.08|1752.5|1735.4|1752.65|1735.55|1750.31|1733.21|684
1648886100000|2022-04-02 07:55:00|1752.51|1735.41|1752.6|1735.5|1753.33|1736.23|1750.74|1733.64|670
1648886400000|2022-04-02 08:00:00|1752.66|1735.56|1750.5|1733.4|1752.66|1735.56|1746.72|1729.62|659
1648886700000|2022-04-02 08:05:00|1750.51|1733.41|1749.41|1732.31|1750.54|1733.44|1747.72|1730.62|580
1648887000000|2022-04-02 08:10:00|1749.4|1732.3|1750.51|1733.41|1751.19|1734.09|1748.68|1731.58|541
1648887300000|2022-04-02 08:15:00|1750.58|1733.48|1750.42|1733.32|1752.81|1735.71|1749.6|1732.5|649
1648887600000|2022-04-02 08:20:00|1750.45|1733.35|1748.37|1731.27|1750.54|1733.44|1748.18|1731.08|601
1648887900000|2022-04-02 08:25:00|1748.38|1731.28|1750.39|1733.29|1751.21|1734.11|1748.28|1731.18|638
1648888200000|2022-04-02 08:30:00|1750.36|1733.26|1751.48|1734.38|1752.57|1735.47|1749.41|1732.31|672
1648888500000|2022-04-02 08:35:00|1751.49|1734.39|1751.47|1734.37|1751.61|1734.51|1750.75|1733.65|447
1648888800000|2022-04-02 08:40:00|1751.54|1734.44|1750.43|1733.33|1752.94|1735.84|1749.6|1732.5|604
1648889100000|2022-04-02 08:45:00|1750.52|1733.42|1758.64|1741.54|1759.07|1741.97|1750.52|1733.42|595
1648889400000|2022-04-02 08:50:00|1758.71|1741.61|1763.95|1746.85|1763.98|1746.88|1758.54|1741.44|354
1648889700000|2022-04-02 08:55:00|1763.93|1746.83|1764.74|1747.64|1765.51|1748.41|1762.73|1745.63|426
1648890000000|2022-04-02 09:00:00|1764.71|1747.61|1763.17|1746.07|1764.75|1747.65|1761.26|1744.16|639
1648890300000|2022-04-02 09:05:00|1763.21|1746.11|1767.18|1750.08|1767.71|1750.61|1763.06|1745.96|596
1648890600000|2022-04-02 09:10:00|1767.17|1750.07|1763.89|1746.79|1767.34|1750.24|1762.38|1745.28|625
1648890900000|2022-04-02 09:15:00|1763.94|1746.84|1764.98|1747.88|1765.15|1748.05|1763.63|1746.53|532
1648891200000|2022-04-02 09:20:00|1764.78|1747.68|1769.48|1752.38|1769.73|1752.63|1764.71|1747.61|470
1648891500000|2022-04-02 09:25:00|1769.63|1752.53|1770.55|1753.45|1771.39|1754.29|1767.82|1750.72|456
1648891800000|2022-04-02 09:30:00|1770.54|1753.44|1770.16|1753.06|1771.29|1754.19|1768.75|1751.65|540
1648892100000|2022-04-02 09:35:00|1770.19|1753.09|1777.16|1760.06|1777.3|1760.2|1770.19|1753.09|575
1648892400000|2022-04-02 09:40:00|1777.17|1760.07|1772.65|1755.55|1777.2|1760.1|1771.46|1754.36|655
1648892700000|2022-04-02 09:45:00|1772.76|1755.66|1774.9|1757.8|1777.26|1760.16|1772.38|1755.28|736
1648893000000|2022-04-02 09:50:00|1774.96|1757.86|1775.44|1758.34|1776.52|1759.42|1773.27|1756.17|725
1648893300000|2022-04-02 09:55:00|1775.41|1758.31|1778.7|1761.6|1779.09|1761.99|1775.12|1758.02|663
1648893600000|2022-04-02 10:00:00|1778.66|1761.56|1776.34|1759.24|1780.61|1763.51|1775.5|1758.4|675
1648893900000|2022-04-02 10:05:00|1776.38|1759.28|1772.28|1755.18|1777.15|1760.05|1771.35|1754.25|724
1648894200000|2022-04-02 10:10:00|1772.33|1755.23|1773.7|1756.6|1774.19|1757.09|1772.04|1754.94|617
1648894500000|2022-04-02 10:15:00|1773.77|1756.67|1775.31|1758.21|1776.15|1759.05|1772.56|1755.46|685
1648894800000|2022-04-02 10:20:00|1775.4|1758.3|1772.33|1755.23|1775.73|1758.63|1771.8|1754.7|684
1648895100000|2022-04-02 10:25:00|1772.29|1755.19|1773.76|1756.66|1775|1757.9|1771.7|1754.6|730
1648895400000|2022-04-02 10:30:00|1773.82|1756.72|1774.93|1757.83|1776.86|1759.76|1773.73|1756.63|751
1648895700000|2022-04-02 10:35:00|1774.87|1757.77|1774.53|1757.43|1776.05|1758.95|1773.6|1756.5|697
1648896000000|2022-04-02 10:40:00|1774.47|1757.37|1774.52|1757.42|1775.06|1757.96|1772.09|1754.99|645
1648896300000|2022-04-02 10:45:00|1774.54|1757.44|1777.49|1760.39|1778.6|1761.5|1773.93|1756.83|642
1648896600000|2022-04-02 10:50:00|1777.52|1760.42|1776.43|1759.33|1778.59|1761.49|1776.15|1759.05|575
1648896900000|2022-04-02 10:55:00|1776.46|1759.36|1778.37|1761.27|1778.58|1761.48|1775.76|1758.66|688
1648897200000|2022-04-02 11:00:00|1778.33|1761.23|1775.74|1758.64|1778.5|1761.4|1774.55|1757.45|712
1648897500000|2022-04-02 11:05:00|1775.72|1758.62|1773.71|1756.61|1776.35|1759.25|1773.13|1756.03|673
1648897800000|2022-04-02 11:10:00|1773.78|1756.68|1772.55|1755.45|1773.87|1756.77|1771.86|1754.76|582
1648898100000|2022-04-02 11:15:00|1772.6|1755.5|1773.92|1756.82|1774.23|1757.13|1772.22|1755.12|609
1648898400000|2022-04-02 11:20:00|1773.93|1756.83|1767.46|1750.36|1773.93|1756.83|1767.4|1750.3|694
1648898700000|2022-04-02 11:25:00|1767.47|1750.37|1769.87|1752.77|1770.25|1753.15|1766.61|1749.51|687
1648899000000|2022-04-02 11:30:00|1770.03|1752.93|1767.91|1750.81|1770.24|1753.14|1767.67|1750.57|699
1648899300000|2022-04-02 11:35:00|1767.94|1750.84|1769.47|1752.37|1770.24|1753.14|1765.72|1748.62|621
1648899600000|2022-04-02 11:40:00|1769.4|1752.3|1770.25|1753.15|1770.44|1753.34|1769.27|1752.17|658
1648899900000|2022-04-02 11:45:00|1770.29|1753.19|1768.21|1751.11|1770.6|1753.5|1767.38|1750.28|581
1648900200000|2022-04-02 11:50:00|1768.22|1751.12|1776.18|1759.08|1776.28|1759.18|1768.21|1751.11|661
1648900500000|2022-04-02 11:55:00|1776.2|1759.1|1772.68|1755.58|1776.9|1759.8|1771.59|1754.49|669
1648900800000|2022-04-02 12:00:00|1772.71|1755.61|1760.51|1743.41|1773.95|1756.85|1760.51|1743.41|649
1648901100000|2022-04-02 12:05:00|1760.38|1743.28|1764.26|1747.16|1777|1759.9|1759.6|1742.5|778
1648901400000|2022-04-02 12:10:00|1764.27|1747.17|1766.18|1749.08|1768.78|1751.68|1754.01|1736.91|1010
1648901700000|2022-04-02 12:15:00|1766.21|1749.11|1773|1755.9|1773.01|1755.91|1766.21|1749.11|763
1648902000000|2022-04-02 12:20:00|1772.88|1755.78|1770.48|1753.38|1775.21|1758.11|1770.15|1753.05|780
1648902300000|2022-04-02 12:25:00|1770.43|1753.33|1771.41|1754.31|1774.18|1757.08|1770.42|1753.32|819
1648902600000|2022-04-02 12:30:00|1771.45|1754.35|1775.05|1757.95|1775.05|1757.95|1769.82|1752.72|798
1648902900000|2022-04-02 12:35:00|1775.04|1757.94|1787.96|1770.86|1788.03|1770.93|1773.97|1756.87|790
1648903200000|2022-04-02 12:40:00|1788.01|1770.91|1785.58|1768.48|1788.85|1771.75|1784.98|1767.88|768
1648903500000|2022-04-02 12:45:00|1785.6|1768.5|1784.45|1767.35|1785.69|1768.59|1780.4|1763.3|674
1648903800000|2022-04-02 12:50:00|1784.54|1767.44|1783.37|1766.27|1785.1|1768|1782.27|1765.17|527
1648904100000|2022-04-02 12:55:00|1783.43|1766.33|1777.47|1760.37|1784.05|1766.95|1776.74|1759.64|606
1648904400000|2022-04-02 13:00:00|1777.41|1760.31|1776.99|1759.89|1782.99|1765.89|1776.45|1759.35|470
1648904700000|2022-04-02 13:05:00|1776.96|1759.86|1781.72|1764.62|1782.27|1765.17|1776.78|1759.68|536
1648905000000|2022-04-02 13:10:00|1781.67|1764.57|1787.93|1770.83|1788|1770.9|1781.56|1764.46|291
1648905300000|2022-04-02 13:15:00|1787.94|1770.84|1791.07|1773.97|1791.08|1773.98|1787.17|1770.07|364
1648905600000|2022-04-02 13:20:00|1791.06|1773.96|1792.79|1775.69|1793.5|1776.4|1790.46|1773.36|465
1648905900000|2022-04-02 13:25:00|1792.75|1775.65|1792.58|1775.48|1794.1|1777|1790.86|1773.76|402
1648906200000|2022-04-02 13:30:00|1792.53|1775.43|1793.64|1776.54|1793.89|1776.79|1792.48|1775.38|286
1648906500000|2022-04-02 13:35:00|1793.65|1776.55|1789.56|1772.46|1795.01|1777.91|1789.14|1772.04|497
1648906800000|2022-04-02 13:40:00|1789.59|1772.49|1787.85|1770.75|1789.78|1772.68|1787|1769.9|502
1648907100000|2022-04-02 13:45:00|1787.89|1770.79|1787.88|1770.78|1788.74|1771.64|1786.19|1769.09|575
1648907400000|2022-04-02 13:50:00|1787.86|1770.76|1783.59|1766.49|1787.93|1770.83|1783.04|1765.94|391
1648907700000|2022-04-02 13:55:00|1783.46|1766.36|1783.97|1766.87|1784.78|1767.68|1782.67|1765.57|461
1648908000000|2022-04-02 14:00:00|1783.99|1766.89|1783.22|1766.12|1786.31|1769.21|1783.21|1766.11|402
1648908300000|2022-04-02 14:05:00|1783.01|1765.91|1773.13|1756.03|1783.01|1765.91|1770.03|1752.93|594
1648908600000|2022-04-02 14:10:00|1772.88|1755.78|1772.23|1755.13|1772.88|1755.78|1770.05|1752.95|461
1648908900000|2022-04-02 14:15:00|1772.01|1754.91|1776.43|1759.33|1776.81|1759.71|1770.58|1753.48|496
1648909200000|2022-04-02 14:20:00|1776.45|1759.35|1773.86|1756.76|1777.2|1760.1|1773.54|1756.44|355
1648909500000|2022-04-02 14:25:00|1773.87|1756.77|1775.5|1758.4|1777.05|1759.95|1773.58|1756.48|435
1648909800000|2022-04-02 14:30:00|1775.51|1758.41|1768.19|1751.09|1776.23|1759.13|1768.19|1751.09|389
1648910100000|2022-04-02 14:35:00|1768.37|1751.27|1762.85|1745.75|1770.69|1753.59|1762.85|1745.75|639
1648910400000|2022-04-02 14:40:00|1762.82|1745.72|1767.14|1750.04|1767.2|1750.1|1761.84|1744.74|626
1648910700000|2022-04-02 14:45:00|1767.13|1750.03|1765.09|1747.99|1767.14|1750.04|1761.85|1744.75|720
1648911000000|2022-04-02 14:50:00|1765.07|1747.97|1766|1748.9|1766.58|1749.48|1764.29|1747.19|642
1648911300000|2022-04-02 14:55:00|1765.97|1748.87|1766.8|1749.7|1768.58|1751.48|1765.47|1748.37|589
1648911600000|2022-04-02 15:00:00|1766.85|1749.75|1762.23|1745.13|1766.88|1749.78|1761.64|1744.54|634
1648911900000|2022-04-02 15:05:00|1762.22|1745.12|1755.78|1738.68|1762.26|1745.16|1750.7|1733.6|823
1648912200000|2022-04-02 15:10:00|1755.75|1738.65|1744.44|1727.34|1757|1739.9|1737.68|1720.58|826
1648912500000|2022-04-02 15:15:00|1744.48|1727.38|1754.09|1736.99|1755.09|1737.99|1738.77|1721.67|851
1648912800000|2022-04-02 15:20:00|1754.1|1737|1753.1|1736|1755.02|1737.92|1749.32|1732.22|791
1648913100000|2022-04-02 15:25:00|1753.2|1736.1|1756.71|1739.61|1757.31|1740.21|1753.2|1736.1|620
1648913400000|2022-04-02 15:30:00|1756.77|1739.67|1743.48|1726.38|1757.27|1740.17|1743.39|1726.29|820
1648913700000|2022-04-02 15:35:00|1743.46|1726.36|1737.79|1720.69|1745.17|1728.07|1734.11|1717.01|745
1648914000000|2022-04-02 15:40:00|1737.85|1720.75|1744.4|1727.3|1747.05|1729.95|1737.19|1720.09|819
1648914300000|2022-04-02 15:45:00|1744.35|1727.25|1739.84|1722.74|1747.06|1729.96|1739.57|1722.47|791
1648914600000|2022-04-02 15:50:00|1739.79|1722.69|1737.11|1720.01|1741.16|1724.06|1732.39|1715.29|792
1648914900000|2022-04-02 15:55:00|1737.12|1720.02|1741.61|1724.51|1744.39|1727.29|1736.29|1719.19|714
1648915200000|2022-04-02 16:00:00|1741.57|1724.47|1735.57|1718.47|1746.89|1729.79|1735.48|1718.38|792
1648915500000|2022-04-02 16:05:00|1735.56|1718.46|1745.67|1728.57|1746.12|1729.02|1735.44|1718.34|747
1648915800000|2022-04-02 16:10:00|1745.68|1728.58|1748.76|1731.66|1750.08|1732.98|1742.61|1725.51|621
1648916100000|2022-04-02 16:15:00|1749.06|1731.96|1746.54|1729.44|1750.46|1733.36|1745.61|1728.51|702
1648916400000|2022-04-02 16:20:00|1746.63|1729.53|1743.06|1725.96|1747.62|1730.52|1740.54|1723.44|689
1648916700000|2022-04-02 16:25:00|1743|1725.9|1748.02|1730.92|1748.86|1731.76|1741.92|1724.82|616
1648917000000|2022-04-02 16:30:00|1748.04|1730.94|1743.42|1726.32|1748.28|1731.18|1742.68|1725.58|693
1648917300000|2022-04-02 16:35:00|1743.46|1726.36|1744.8|1727.7|1745.82|1728.72|1739.9|1722.8|625
1648917600000|2022-04-02 16:40:00|1744.79|1727.69|1749.52|1732.42|1749.93|1732.83|1743.72|1726.62|481
1648917900000|2022-04-02 16:45:00|1749.51|1732.41|1751.07|1733.97|1754.04|1736.94|1749.47|1732.37|733
1648918200000|2022-04-02 16:50:00|1751.05|1733.95|1751.43|1734.33|1752.46|1735.36|1750.21|1733.11|650
1648918500000|2022-04-02 16:55:00|1751.32|1734.22|1749.63|1732.53|1753.53|1736.43|1749.34|1732.24|697
1648918800000|2022-04-02 17:00:00|1749.6|1732.5|1754.82|1737.72|1755.12|1738.02|1744.41|1727.31|753
1648919100000|2022-04-02 17:05:00|1754.62|1737.52|1753.37|1736.27|1755.79|1738.69|1750.3|1733.2|624
1648919400000|2022-04-02 17:10:00|1753.36|1736.26|1751.58|1734.48|1753.79|1736.69|1750.53|1733.43|663
1648919700000|2022-04-02 17:15:00|1751.46|1734.36|1757.19|1740.09|1757.39|1740.29|1751.45|1734.35|458
1648920000000|2022-04-02 17:20:00|1757.21|1740.11|1756.52|1739.42|1759.07|1741.97|1756.3|1739.2|628
1648920300000|2022-04-02 17:25:00|1756.57|1739.47|1758.71|1741.61|1759.22|1742.12|1756.35|1739.25|599
1648920600000|2022-04-02 17:30:00|1758.85|1741.75|1761.59|1744.49|1761.95|1744.85|1758.85|1741.75|522
1648920900000|2022-04-02 17:35:00|1761.5|1744.4|1759.94|1742.84|1761.7|1744.6|1757.77|1740.67|611
1648921200000|2022-04-02 17:40:00|1760|1742.9|1760.49|1743.39|1761.54|1744.44|1759.45|1742.35|601
1648921500000|2022-04-02 17:45:00|1760.52|1743.42|1756.43|1739.33|1761.12|1744.02|1755.71|1738.61|660
1648921800000|2022-04-02 17:50:00|1756.46|1739.36|1756.19|1739.09|1757.46|1740.36|1754.35|1737.25|611
1648922100000|2022-04-02 17:55:00|1756.2|1739.1|1756.3|1739.2|1760.06|1742.96|1755.18|1738.08|625
1648922400000|2022-04-02 18:00:00|1756.34|1739.24|1748.71|1731.61|1758.87|1741.77|1748.23|1731.13|752
1648922700000|2022-04-02 18:05:00|1748.62|1731.52|1729.22|1712.12|1750.35|1733.25|1728.6|1711.5|859
1648923000000|2022-04-02 18:10:00|1729.05|1711.95|1726.54|1709.44|1729.59|1712.49|1720.38|1703.28|883
1648923300000|2022-04-02 18:15:00|1726.55|1709.45|1738.57|1721.47|1740.37|1723.27|1724.73|1707.63|911
1648923600000|2022-04-02 18:20:00|1738.47|1721.37|1729.73|1712.63|1740.41|1723.31|1729.65|1712.55|882
1648923900000|2022-04-02 18:25:00|1729.7|1712.6|1727.23|1710.13|1734.05|1716.95|1727.23|1710.13|890
1648924200000|2022-04-02 18:30:00|1727.03|1709.93|1732.98|1715.88|1734.08|1716.98|1726.77|1709.67|814
1648924500000|2022-04-02 18:35:00|1732.99|1715.89|1731.94|1714.84|1733.58|1716.48|1731.73|1714.63|593
1648924800000|2022-04-02 18:40:00|1731.93|1714.83|1728.88|1711.78|1734.24|1717.14|1726.95|1709.85|797
1648925100000|2022-04-02 18:45:00|1728.75|1711.65|1721.87|1704.77|1731.05|1713.95|1721.87|1704.77|737
1648925400000|2022-04-02 18:50:00|1721.86|1704.76|1727.22|1710.12|1727.25|1710.15|1720.56|1703.46|660
1648925700000|2022-04-02 18:55:00|1727.23|1710.13|1722.91|1705.81|1729.12|1712.02|1722.83|1705.73|669
1648926000000|2022-04-02 19:00:00|1722.93|1705.83|1725.61|1708.51|1727.28|1710.18|1722.28|1705.18|639
1648926300000|2022-04-02 19:05:00|1725.53|1708.43|1729.56|1712.46|1729.62|1712.52|1725.52|1708.42|558
1648926600000|2022-04-02 19:10:00|1729.6|1712.5|1732.64|1715.54|1734.1|1717|1729.56|1712.46|514
1648926900000|2022-04-02 19:15:00|1732.65|1715.55|1732.75|1715.65|1735.21|1718.11|1732.14|1715.04|570
1648927200000|2022-04-02 19:20:00|1732.77|1715.67|1745.36|1728.26|1746.08|1728.98|1731.16|1714.06|641
1648927500000|2022-04-02 19:25:00|1745.37|1728.27|1746.16|1729.06|1748.23|1731.13|1745.31|1728.21|518
1648927800000|2022-04-02 19:30:00|1746.13|1729.03|1748.17|1731.07|1748.18|1731.08|1745.4|1728.3|661
1648928100000|2022-04-02 19:35:00|1748.15|1731.05|1752.27|1735.17|1752.61|1735.51|1747.33|1730.23|693
1648928400000|2022-04-02 19:40:00|1752.28|1735.18|1753.46|1736.36|1755.26|1738.16|1751.97|1734.87|530
1648928700000|2022-04-02 19:45:00|1753.39|1736.29|1752.83|1735.73|1753.71|1736.61|1749.71|1732.61|633
1648929000000|2022-04-02 19:50:00|1752.76|1735.66|1752.11|1735.01|1752.76|1735.66|1747.45|1730.35|532
1648929300000|2022-04-02 19:55:00|1752.1|1735|1748.35|1731.25|1752.12|1735.02|1747.74|1730.64|517
1648929600000|2022-04-02 20:00:00|1748.48|1731.38|1747.21|1730.11|1756.33|1739.23|1743.13|1726.03|791
1648929900000|2022-04-02 20:05:00|1747.2|1730.1|1757.95|1740.85|1758.95|1741.85|1747.2|1730.1|547
1648930200000|2022-04-02 20:10:00|1757.89|1740.79|1759.23|1742.13|1759.79|1742.69|1754.76|1737.66|391
1648930500000|2022-04-02 20:15:00|1759.24|1742.14|1759.14|1742.04|1763.2|1746.1|1759.11|1742.01|427
1648930800000|2022-04-02 20:20:00|1759.54|1742.44|1760.82|1743.72|1762.55|1745.45|1758.25|1741.15|576
1648931100000|2022-04-02 20:25:00|1760.84|1743.74|1761.11|1744.01|1761.63|1744.53|1759.31|1742.21|633
1648931400000|2022-04-02 20:30:00|1761.14|1744.04|1760.11|1743.01|1761.29|1744.19|1757.2|1740.1|621
1648931700000|2022-04-02 20:35:00|1760.13|1743.03|1759.31|1742.21|1761.34|1744.24|1758.5|1741.4|572
1648932000000|2022-04-02 20:40:00|1759.26|1742.16|1761.19|1744.09|1761.94|1744.84|1758.83|1741.73|371
1648932300000|2022-04-02 20:45:00|1761.18|1744.08|1765.07|1747.97|1765.07|1747.97|1761.14|1744.04|239
1648932600000|2022-04-02 20:50:00|1765.09|1747.99|1766.66|1749.56|1767.15|1750.05|1763.37|1746.27|465
1648932900000|2022-04-02 20:55:00|1766.72|1749.62|1765.33|1748.23|1766.72|1749.62|1764.04|1746.94|398
1648933200000|2022-04-02 21:00:00|1765.32|1748.22|1762.65|1745.55|1766.08|1748.98|1761.68|1744.58|739
1648933500000|2022-04-02 21:05:00|1762.72|1745.62|1763.02|1745.92|1764.36|1747.26|1761.38|1744.28|569
1648933800000|2022-04-02 21:10:00|1762.9|1745.8|1759.82|1742.72|1762.94|1745.84|1759.78|1742.68|545
1648934100000|2022-04-02 21:15:00|1759.81|1742.71|1758.82|1741.72|1759.96|1742.86|1758.63|1741.53|559
1648934400000|2022-04-02 21:20:00|1758.68|1741.58|1756.98|1739.88|1759.14|1742.04|1756.75|1739.65|127
1648934700000|2022-04-02 21:25:00|1756.93|1739.83|1752.36|1735.26|1756.93|1739.83|1752.2|1735.1|181
1648935000000|2022-04-02 21:30:00|1752.4|1735.3|1753.91|1736.81|1754.69|1737.59|1752.36|1735.26|184
1648935300000|2022-04-02 21:35:00|1753.92|1736.82|1760.4|1743.3|1760.5|1743.4|1753.76|1736.66|169
1648935600000|2022-04-02 21:40:00|1760.3|1743.2|1766.07|1748.97|1766.08|1748.98|1760.28|1743.18|120
1648935900000|2022-04-02 21:45:00|1766.1|1749|1767.82|1750.72|1767.96|1750.86|1765.94|1748.84|51
1648936200000|2022-04-02 21:50:00|1767.89|1750.79|1772.07|1754.97|1772.07|1754.97|1767.71|1750.61|96
1648936500000|2022-04-02 21:55:00|1772.02|1754.92|1772.77|1755.67|1772.79|1755.69|1772.02|1754.92|51
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1772.85|1755.75|1773.66|1756.56|1770.47|1753.37|195
1648937100000|2022-04-02 22:05:00|1772.86|1755.76|1770.93|1753.83|1775.75|1758.65|1770.77|1753.67|259
1648937400000|2022-04-02 22:10:00|1770.92|1753.82|1768.51|1751.41|1771.45|1754.35|1768.44|1751.34|228
1648937700000|2022-04-02 22:15:00|1768.55|1751.45|1766.45|1749.35|1769.56|1758.71|1762.74|1748.66|225
1648938000000|2022-04-02 22:20:00|1766.54|1749.44|1764.8|1747.7|1767.81|1750.71|1763.66|1746.56|424
1648938300000|2022-04-02 22:25:00|1764.81|1747.71|1762.96|1745.86|1764.95|1747.85|1761.19|1744.09|623
1648938600000|2022-04-02 22:30:00|1763.09|1745.99|1763.35|1746.25|1765.94|1748.84|1762.62|1745.52|596
1648938900000|2022-04-02 22:35:00|1763.44|1746.34|1764.48|1747.38|1767.38|1750.28|1763.38|1746.28|621
1648939200000|2022-04-02 22:40:00|1764.45|1747.35|1770.07|1752.97|1770.21|1753.11|1761.89|1744.79|655
1648939500000|2022-04-02 22:45:00|1770.12|1753.02|1763.5|1746.4|1770.32|1753.22|1761.63|1744.53|773
1648939800000|2022-04-02 22:50:00|1763.51|1746.41|1760.92|1743.82|1765.53|1748.43|1760.6|1743.5|652
1648940100000|2022-04-02 22:55:00|1760.95|1743.85|1764.16|1747.06|1765.78|1748.68|1760.54|1743.44|634
1648940400000|2022-04-02 23:00:00|1764.05|1746.95|1758.86|1741.76|1764.95|1747.85|1758.82|1741.72|397
1648940700000|2022-04-02 23:05:00|1758.07|1740.97|1758|1740.9|1760.37|1743.27|1757.74|1740.64|565
1648941000000|2022-04-02 23:10:00|1757.96|1740.86|1762.38|1745.28|1765.08|1747.98|1757.89|1740.79|682
1648941300000|2022-04-02 23:15:00|1762.22|1745.12|1768.58|1751.48|1768.58|1751.48|1761.36|1744.26|642
1648941600000|2022-04-02 23:20:00|1768.57|1751.47|1767.84|1750.74|1769.6|1752.5|1767.84|1750.74|383
1648941900000|2022-04-02 23:25:00|1767.87|1750.77|1767.08|1749.98|1767.87|1750.77|1761.76|1744.66|485
1648942200000|2022-04-02 23:30:00|1767.06|1749.96|1760|1742.9|1767.11|1750.01|1759.66|1742.56|494
1648942500000|2022-04-02 23:35:00|1759.94|1742.84|1761.88|1744.78|1762|1744.9|1757.3|1740.2|683
1648942800000|2022-04-02 23:40:00|1761.91|1744.81|1756.67|1739.57|1761.91|1744.81|1756.65|1739.55|647
1648943100000|2022-04-02 23:45:00|1756.72|1739.62|1748.47|1731.37|1759.36|1742.26|1748.17|1731.07|751
1648943400000|2022-04-02 23:50:00|1748.15|1731.05|1745.34|1728.24|1750.59|1733.49|1745.21|1728.11|737
1648943700000|2022-04-02 23:55:00|1745.3|1728.2|1749.38|1732.28|1750.24|1733.14|1741.85|1724.75|686
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1746.29|1729.19|1754.46|1737.36|1744.83|1727.73|730
1648944300000|2022-04-03 00:05:00|1746.26|1729.16|1752.69|1735.59|1753.99|1736.89|1744.28|1727.18|772
1648944600000|2022-04-03 00:10:00|1752.55|1735.45|1754.06|1736.96|1754.06|1736.96|1746.76|1729.66|768
1648944900000|2022-04-03 00:15:00|1754.05|1736.95|1755.77|1738.67|1755.94|1738.84|1751.76|1734.66|626
1648945200000|2022-04-03 00:20:00|1755.94|1738.84|1754.68|1737.58|1759.08|1741.98|1754.66|1737.56|677
1648945500000|2022-04-03 00:25:00|1754.74|1737.64|1756.23|1739.13|1757.26|1740.16|1753.9|1736.8|690
1648945800000|2022-04-03 00:30:00|1756.21|1739.11|1758.16|1741.06|1759.1|1742|1752.85|1735.75|762
1648946100000|2022-04-03 00:35:00|1758.19|1741.09|1760.02|1742.92|1760.03|1742.93|1757.34|1740.24|467
1648946400000|2022-04-03 00:40:00|1760.03|1742.93|1765|1747.9|1765|1747.9|1760.02|1742.92|433
1648946700000|2022-04-03 00:45:00|1764.99|1747.89|1770.8|1753.7|1771.79|1754.69|1764.99|1747.89|573
1648947000000|2022-04-03 00:50:00|1770.71|1753.61|1777.55|1760.45|1777.81|1760.71|1770.71|1753.61|426
1648947300000|2022-04-03 00:55:00|1777.54|1760.44|1775.62|1758.52|1777.56|1760.46|1770.48|1753.38|549
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1776.79|1759.69|1777.42|1760.32|1774.38|1757.28|620
1648947900000|2022-04-03 01:05:00|1776.77|1759.67|1774.42|1757.32|1778.12|1761.02|1771.76|1754.66|771
1648948200000|2022-04-03 01:10:00|1774.41|1757.31|1758.5|1741.4|1774.63|1757.53|1756.67|1739.57|715
1648948500000|2022-04-03 01:15:00|1758.51|1741.41|1746.28|1729.18|1758.8|1741.7|1746.12|1729.02|496
1648948800000|2022-04-03 01:20:00|1746.02|1728.92|1738.49|1721.39|1748.55|1731.45|1735.6|1718.5|864
1648949100000|2022-04-03 01:25:00|1738.44|1721.34|1732.91|1715.81|1738.91|1721.81|1731.54|1714.44|662
1648949400000|2022-04-03 01:30:00|1732.8|1715.7|1727.19|1710.09|1736.75|1719.65|1727.19|1710.09|843
1648949700000|2022-04-03 01:35:00|1727.27|1710.17|1726.21|1709.11|1729.62|1712.52|1725.47|1708.37|684
1648950000000|2022-04-03 01:40:00|1726.19|1709.09|1737.7|1720.6|1737.94|1720.84|1726.04|1708.94|651
1648950300000|2022-04-03 01:45:00|1737.59|1720.49|1738.38|1721.28|1742|1724.9|1735.47|1718.37|715
1648950600000|2022-04-03 01:50:00|1738.39|1721.29|1740.55|1723.45|1742.09|1724.99|1738.27|1721.17|652
1648950900000|2022-04-03 01:55:00|1740.25|1723.15|1745.89|1728.79|1748.07|1730.97|1740.25|1723.15|763
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1751.62|1734.52|1751.72|1734.62|1743.36|1726.26|639
1648951500000|2022-04-03 02:05:00|1751.61|1734.51|1751.1|1734|1751.75|1734.65|1750.12|1733.02|630
1648951800000|2022-04-03 02:10:00|1751.08|1733.98|1750.23|1733.13|1751.2|1734.1|1749.35|1732.25|655
1648952100000|2022-04-03 02:15:00|1750.26|1733.16|1748.03|1730.93|1750.27|1733.17|1747.57|1730.47|506
1648952400000|2022-04-03 02:20:00|1747.94|1730.84|1753.94|1736.84|1753.95|1736.85|1747.47|1730.37|530
1648952700000|2022-04-03 02:25:00|1753.9|1736.8|1751.34|1734.24|1753.96|1736.86|1750.88|1733.78|480
1648953000000|2022-04-03 02:30:00|1751.35|1734.25|1753.02|1735.92|1753.21|1736.11|1750.7|1733.6|420
1648953300000|2022-04-03 02:35:00|1753|1735.9|1753.09|1735.99|1753.35|1736.25|1751.41|1734.31|289
1648953600000|2022-04-03 02:40:00|1753.15|1736.05|1744.96|1727.86|1753.29|1736.19|1744.73|1727.63|410
1648953900000|2022-04-03 02:45:00|1744.88|1727.78|1737.57|1720.47|1744.97|1727.87|1737.54|1720.44|301
1648954200000|2022-04-03 02:50:00|1737.42|1720.32|1736.5|1719.4|1738.55|1721.45|1735.82|1718.72|298
1648954500000|2022-04-03 02:55:00|1736.49|1719.39|1736.65|1719.55|1738.36|1721.26|1734.85|1717.75|492
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1743.96|1726.86|1744.76|1727.66|1734.36|1717.26|544
1648955100000|2022-04-03 03:05:00|1743.93|1726.83|1745.17|1728.07|1745.28|1728.18|1739.37|1722.27|456
1648955400000|2022-04-03 03:10:00|1745.15|1728.05|1747.02|1729.92|1747.51|1730.41|1744.29|1727.19|335
1648955700000|2022-04-03 03:15:00|1747|1729.9|1750.11|1733.01|1750.12|1733.02|1747|1729.9|195
1648956000000|2022-04-03 03:20:00|1750.12|1733.02|1748.36|1731.26|1750.12|1733.02|1745.9|1728.8|704
1648956300000|2022-04-03 03:25:00|1748.34|1731.24|1752.64|1735.54|1752.69|1735.59|1748.24|1731.14|334
1648956600000|2022-04-03 03:30:00|1752.68|1735.58|1758.57|1741.47|1758.63|1741.53|1752.64|1735.54|347
1648956900000|2022-04-03 03:35:00|1758.56|1741.46|1754.36|1737.26|1759.16|1742.06|1754.36|1737.26|396
1648957200000|2022-04-03 03:40:00|1754.32|1737.22|1752.35|1735.25|1754.97|1737.87|1750.92|1733.82|646
1648957500000|2022-04-03 03:45:00|1752.34|1735.24|1755.78|1738.68|1757.01|1739.91|1752.34|1735.24|642
1648957800000|2022-04-03 03:50:00|1755.84|1738.74|1753.22|1736.12|1756.16|1739.06|1753.12|1736.02|670
1648958100000|2022-04-03 03:55:00|1753.2|1736.1|1756.18|1739.08|1756.18|1739.08|1751.94|1734.84|617
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1761.58|1744.48|1761.58|1744.48|1754.39|1737.29|534
1648958700000|2022-04-03 04:05:00|1761.56|1744.46|1767.67|1750.57|1769.98|1752.88|1761.43|1744.33|737
1648959000000|2022-04-03 04:10:00|1767.65|1750.55|1769.14|1752.04|1770.18|1753.08|1767.12|1750.02|638
1648959300000|2022-04-03 04:15:00|1769.22|1752.12|1767.4|1750.3|1769.23|1752.13|1764.49|1747.39|635
1648959600000|2022-04-03 04:20:00|1767.49|1750.39|1766.04|1748.94|1767.5|1750.4|1765.06|1747.96|556
1648959900000|2022-04-03 04:25:00|1766.09|1748.99|1773.13|1756.03|1773.16|1756.06|1765.96|1748.86|385
1648960200000|2022-04-03 04:30:00|1773.14|1756.04|1772.42|1755.32|1773.18|1756.08|1771.47|1754.37|645
1648960500000|2022-04-03 04:35:00|1772.44|1755.34|1766.95|1749.85|1772.44|1755.34|1766.95|1749.85|666
1648960800000|2022-04-03 04:40:00|1766.97|1749.87|1769.77|1752.67|1769.87|1752.77|1766.97|1749.87|445
1648961100000|2022-04-03 04:45:00|1769.79|1752.69|1768.02|1750.92|1769.88|1752.78|1767.36|1750.26|262
1648961400000|2022-04-03 04:50:00|1767.89|1750.79|1771.25|1754.15|1771.36|1754.26|1767.09|1749.99|375
1648961700000|2022-04-03 04:55:00|1771.21|1754.11|1777.05|1759.95|1777.08|1759.98|1771.16|1754.06|373
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1780.91|1763.81|1780.93|1763.83|1775.99|1758.89|356
1648962300000|2022-04-03 05:05:00|1780.79|1763.69|1797.83|1780.73|1800.6|1783.5|1778.99|1761.89|522
1648962600000|2022-04-03 05:10:00|1797.82|1780.72|1790.06|1772.96|1797.82|1780.72|1789.26|1772.16|558
1648962900000|2022-04-03 05:15:00|1789.94|1772.84|1792.11|1775.01|1795.75|1778.65|1789.92|1772.82|656
1648963200000|2022-04-03 05:20:00|1792.16|1775.06|1791.42|1774.32|1792.16|1775.06|1787.87|1770.77|473
1648963500000|2022-04-03 05:25:00|1791.35|1774.25|1794.2|1777.1|1796.32|1779.22|1791.28|1774.18|501
1648963800000|2022-04-03 05:30:00|1794.24|1777.14|1795.51|1778.41|1795.95|1778.85|1791.84|1774.74|463
1648964100000|2022-04-03 05:35:00|1795.37|1778.27|1795.64|1778.54|1797.8|1780.7|1793.03|1775.93|563
1648964400000|2022-04-03 05:40:00|1795.73|1778.63|1796.2|1779.1|1796.75|1779.65|1794.79|1777.69|635
1648964700000|2022-04-03 05:45:00|1796.22|1779.12|1793.79|1776.69|1796.35|1779.25|1792.03|1774.93|689
1648965000000|2022-04-03 05:50:00|1793.67|1776.57|1794.06|1776.96|1797.6|1780.5|1793.21|1776.11|708
1648965300000|2022-04-03 05:55:00|1793.97|1776.87|1799.38|1782.28|1799.52|1782.42|1791.33|1774.23|647
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1793.64|1776.54|1801.18|1784.08|1793.45|1776.35|686
1648965900000|2022-04-03 06:05:00|1793.46|1776.36|1803.93|1786.83|1804.31|1787.21|1793.46|1776.36|781
1648966200000|2022-04-03 06:10:00|1804.16|1787.06|1800.79|1783.69|1805.03|1787.93|1796.38|1779.28|766
1648966500000|2022-04-03 06:15:00|1800.78|1783.68|1792.66|1775.56|1800.93|1783.83|1792.65|1775.55|714
1648966800000|2022-04-03 06:20:00|1792.6|1775.5|1793.72|1776.62|1794.83|1777.73|1791.89|1774.79|605
1648967100000|2022-04-03 06:25:00|1793.75|1776.65|1795.13|1778.03|1795.28|1778.18|1792.8|1775.7|596
1648967400000|2022-04-03 06:30:00|1795.08|1777.98|1798.27|1781.17|1799.08|1781.98|1794.2|1777.1|669
1648967700000|2022-04-03 06:35:00|1798.25|1781.15|1798.54|1781.44|1800.85|1783.75|1798.24|1781.14|564
1648968000000|2022-04-03 06:40:00|1798.52|1781.42|1798.25|1781.15|1799.53|1782.43|1797.29|1780.19|647
1648968300000|2022-04-03 06:45:00|1798.28|1781.18|1795.95|1778.85|1798.65|1781.55|1795.93|1778.83|687
1648968600000|2022-04-03 06:50:00|1795.98|1778.88|1790.42|1773.32|1796.05|1778.95|1785.34|1768.24|643
1648968900000|2022-04-03 06:55:00|1790.64|1773.54|1795.97|1778.87|1797.4|1780.3|1790.33|1773.23|563
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1794.7|1777.6|1797.99|1780.89|1792.75|1775.65|663
1648969500000|2022-04-03 07:05:00|1794.76|1777.66|1787.73|1770.63|1795.66|1778.56|1787.73|1770.63|703
1648969800000|2022-04-03 07:10:00|1787.76|1770.66|1787.31|1770.21|1789.2|1772.1|1785.07|1767.97|614
1648970100000|2022-04-03 07:15:00|1787.35|1770.25|1784.69|1767.59|1788.33|1771.23|1782.56|1765.46|616
1648970400000|2022-04-03 07:20:00|1784.71|1767.61|1784.75|1767.65|1785.59|1768.49|1782.23|1765.13|603
1648970700000|2022-04-03 07:25:00|1784.76|1767.66|1789.26|1772.16|1789.29|1772.19|1784.76|1767.66|505
1648971000000|2022-04-03 07:30:00|1789.18|1772.08|1795.9|1778.8|1796.51|1779.41|1789.09|1771.99|549
1648971300000|2022-04-03 07:35:00|1795.94|1778.84|1792.09|1774.99|1797.08|1779.98|1791.94|1774.84|577
1648971600000|2022-04-03 07:40:00|1792.08|1774.98|1789.74|1772.64|1792.1|1775|1789.22|1772.12|677
1648971900000|2022-04-03 07:45:00|1789.69|1772.59|1792.05|1774.95|1792.51|1775.41|1789.67|1772.57|638
1648972200000|2022-04-03 07:50:00|1792.01|1774.91|1791.19|1774.09|1792.72|1775.62|1789.87|1772.77|671
1648972500000|2022-04-03 07:55:00|1791.2|1774.1|1789.64|1772.54|1791.76|1774.66|1787.47|1770.37|682
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1789.47|1772.37|1794.28|1777.18|1788.25|1771.15|619
1648973100000|2022-04-03 08:05:00|1789.48|1772.38|1791.5|1774.4|1791.8|1774.7|1788.15|1771.05|612
1648973400000|2022-04-03 08:10:00|1791.71|1774.61|1786.82|1769.72|1792.46|1775.36|1786.53|1769.43|638
1648973700000|2022-04-03 08:15:00|1786.77|1769.67|1786.17|1769.07|1787.71|1770.61|1784.63|1767.53|551
1648974000000|2022-04-03 08:20:00|1786.21|1769.11|1786.33|1769.23|1787.16|1770.06|1785.35|1768.25|565
1648974300000|2022-04-03 08:25:00|1786.3|1769.2|1785.59|1768.49|1788.23|1771.13|1784.38|1767.28|609
1648974600000|2022-04-03 08:30:00|1785.6|1768.5|1786.28|1769.18|1786.79|1769.69|1785.04|1767.94|607
1648974900000|2022-04-03 08:35:00|1786.2|1769.1|1784.34|1767.24|1787.26|1770.16|1784.33|1767.23|516
1648975200000|2022-04-03 08:40:00|1784.35|1767.25|1782.33|1765.23|1784.76|1767.66|1781.78|1764.68|535
1648975500000|2022-04-03 08:45:00|1782.37|1765.27|1777.92|1760.82|1784.63|1767.53|1777.65|1760.55|597
1648975800000|2022-04-03 08:50:00|1777.89|1760.79|1775.52|1758.42|1779.37|1762.27|1775.26|1758.16|684
1648976100000|2022-04-03 08:55:00|1775.61|1758.51|1776.95|1759.85|1778.7|1761.6|1775.41|1758.31|597
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1772.7|1755.6|1779.36|1762.26|1770.65|1753.55|697
1648976700000|2022-04-03 09:05:00|1772.69|1755.59|1770.7|1753.6|1774.56|1757.46|1770.63|1753.53|725
1648977000000|2022-04-03 09:10:00|1770.54|1753.44|1770.64|1753.54|1772.65|1755.55|1770.33|1753.23|548
1648977300000|2022-04-03 09:15:00|1770.59|1753.49|1775.13|1758.03|1775.14|1758.04|1770.58|1753.48|526
1648977600000|2022-04-03 09:20:00|1775.12|1758.02|1780.11|1763.01|1780.49|1763.39|1774.25|1757.15|510
1648977900000|2022-04-03 09:25:00|1780.19|1763.09|1781.8|1764.7|1782.48|1765.38|1779.66|1762.56|625
1648978200000|2022-04-03 09:30:00|1781.81|1764.71|1782.13|1765.03|1782.66|1765.56|1778.81|1761.71|563
1648978500000|2022-04-03 09:35:00|1782.14|1765.04|1781.25|1764.15|1783.1|1766|1780.84|1763.74|574
1648978800000|2022-04-03 09:40:00|1781.36|1764.26|1783.58|1766.48|1784.13|1767.03|1778.69|1761.59|737
1648979100000|2022-04-03 09:45:00|1783.66|1766.56|1785.83|1768.73|1788.02|1770.92|1783.05|1765.95|644
1648979400000|2022-04-03 09:50:00|1785.87|1768.77|1781.81|1764.71|1785.87|1768.77|1781.34|1764.24|650
1648979700000|2022-04-03 09:55:00|1781.55|1764.45|1781.68|1764.58|1783.37|1766.27|1780.35|1763.25|705
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1783.34|1766.24|1785.76|1768.66|1780.79|1763.69|662
1648980300000|2022-04-03 10:05:00|1783.36|1766.26|1781.46|1764.36|1783.64|1766.54|1781.22|1764.12|637
1648980600000|2022-04-03 10:10:00|1781.45|1764.35|1777.33|1760.23|1782.07|1764.97|1775.87|1758.77|652
1648980900000|2022-04-03 10:15:00|1777.34|1760.24|1778.48|1761.38|1779.46|1762.36|1776.46|1759.36|637
1648981200000|2022-04-03 10:20:00|1778.49|1761.39|1776.77|1759.67|1778.76|1761.66|1776.21|1759.11|653
1648981500000|2022-04-03 10:25:00|1776.53|1759.43|1780.4|1763.3|1780.45|1763.35|1776.42|1759.32|508
1648981800000|2022-04-03 10:30:00|1780.41|1763.31|1783.76|1766.66|1784.36|1767.26|1779.56|1762.46|596
1648982100000|2022-04-03 10:35:00|1783.73|1766.63|1780.53|1763.43|1783.83|1766.73|1780.35|1763.25|642
1648982400000|2022-04-03 10:40:00|1780.5|1763.4|1776.86|1759.76|1780.64|1763.54|1776.64|1759.54|729
1648982700000|2022-04-03 10:45:00|1776.96|1759.86|1778.2|1761.1|1778.8|1761.7|1776.94|1759.84|637
1648983000000|2022-04-03 10:50:00|1778.18|1761.08|1781.13|1764.03|1782.04|1764.94|1778.14|1761.04|559
1648983300000|2022-04-03 10:55:00|1781.09|1763.99|1781.36|1764.26|1782.22|1765.12|1780.8|1763.7|455
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1778.62|1761.52|1782.01|1764.91|1778.3|1761.2|579
1648983900000|2022-04-03 11:05:00|1778.57|1761.47|1773.33|1756.23|1778.63|1761.53|1772.72|1755.62|579
1648984200000|2022-04-03 11:10:00|1773.32|1756.22|1775.31|1758.21|1775.31|1758.21|1771.5|1754.4|627
1648984500000|2022-04-03 11:15:00|1775.35|1758.25|1782.59|1765.49|1782.59|1765.49|1774.5|1757.4|568
1648984800000|2022-04-03 11:20:00|1782.6|1765.5|1783.07|1765.97|1783.11|1766.01|1780.62|1763.52|464
1648985100000|2022-04-03 11:25:00|1783.16|1766.06|1785.17|1768.07|1785.19|1768.09|1783.16|1766.06|467
1648985400000|2022-04-03 11:30:00|1785.18|1768.08|1789.14|1772.04|1789.14|1772.04|1785.18|1768.08|635
1648985700000|2022-04-03 11:35:00|1789.11|1772.01|1788.93|1771.83|1789.28|1772.18|1786.24|1769.14|650
1648986000000|2022-04-03 11:40:00|1788.85|1771.75|1792.57|1775.47|1792.66|1775.56|1788.85|1771.75|518
1648986300000|2022-04-03 11:45:00|1792.63|1775.53|1790.86|1773.76|1792.7|1775.6|1790.8|1773.7|532
1648986600000|2022-04-03 11:50:00|1790.87|1773.77|1786.15|1769.05|1791.09|1773.99|1786.11|1769.01|554
1648986900000|2022-04-03 11:55:00|1786.14|1769.04|1786.61|1769.51|1786.74|1769.64|1785.12|1768.02|369
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.19|1764.09|1786.58|1769.48|1780.26|1763.16|537
1648987500000|2022-04-03 12:05:00|1781.18|1764.08|1781.37|1764.27|1782.67|1765.57|1780.18|1763.08|554
1648987800000|2022-04-03 12:10:00|1781.38|1764.28|1785.9|1768.8|1785.97|1768.87|1780.32|1763.22|571
1648988100000|2022-04-03 12:15:00|1785.8|1768.7|1790.11|1773.01|1790.33|1773.23|1785.21|1768.11|483
1648988400000|2022-04-03 12:20:00|1790.09|1772.99|1785.02|1767.92|1790.89|1773.79|1784.91|1767.81|715
1648988700000|2022-04-03 12:25:00|1784.99|1767.89|1782.21|1765.11|1785.06|1767.96|1782.07|1764.97|540
1648989000000|2022-04-03 12:30:00|1782.17|1765.07|1782.97|1765.87|1784.57|1767.47|1782.09|1764.99|518
1648989300000|2022-04-03 12:35:00|1782.88|1765.78|1784.05|1766.95|1784.29|1767.19|1781.46|1764.36|568
1648989600000|2022-04-03 12:40:00|1784.06|1766.96|1786.45|1769.35|1786.89|1769.79|1783.89|1766.79|406
1648989900000|2022-04-03 12:45:00|1786.4|1769.3|1785.58|1768.48|1786.92|1769.82|1785.13|1768.03|462
1648990200000|2022-04-03 12:50:00|1785.69|1768.59|1785.34|1768.24|1786.88|1769.78|1785.04|1767.94|346
1648990500000|2022-04-03 12:55:00|1785.37|1768.27|1781.06|1763.96|1785.37|1768.27|1780.93|1763.83|517
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1781.25|1764.15|1782.33|1765.23|1780.61|1763.51|347
1648991100000|2022-04-03 13:05:00|1781.21|1764.11|1777.61|1760.51|1782.04|1764.94|1776.83|1759.73|363
1648991400000|2022-04-03 13:10:00|1777.6|1760.5|1776.21|1759.11|1777.91|1760.81|1773.67|1756.57|547
1648991700000|2022-04-03 13:15:00|1776.13|1759.03|1782.85|1765.75|1782.88|1765.78|1775.99|1758.89|488
1648992000000|2022-04-03 13:20:00|1782.88|1765.78|1788.16|1771.06|1788.53|1771.43|1780.7|1763.6|537
1648992300000|2022-04-03 13:25:00|1788.15|1771.05|1787.21|1770.11|1788.23|1771.13|1785.39|1768.29|610
1648992600000|2022-04-03 13:30:00|1787.25|1770.15|1785.29|1768.19|1788.55|1771.45|1785.16|1768.06|639
1648992900000|2022-04-03 13:35:00|1785.43|1768.33|1786.9|1769.8|1791.95|1774.85|1785.31|1768.21|659
1648993200000|2022-04-03 13:40:00|1786.82|1769.72|1788.19|1771.09|1789.94|1772.84|1785.99|1768.89|538
1648993500000|2022-04-03 13:45:00|1788.25|1771.15|1789.25|1772.15|1789.58|1772.48|1787.57|1770.47|437
1648993800000|2022-04-03 13:50:00|1789.31|1772.21|1785.35|1768.25|1790.06|1772.96|1784.74|1767.64|523
1648994100000|2022-04-03 13:55:00|1785.34|1768.24|1786.18|1769.08|1787.2|1770.1|1784.76|1767.66|326
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1782.18|1765.08|1788.18|1771.08|1782.18|1765.08|483
1648994700000|2022-04-03 14:05:00|1782.13|1765.03|1779.73|1762.63|1782.98|1765.88|1778.49|1761.39|447
1648995000000|2022-04-03 14:10:00|1779.82|1762.72|1782.4|1765.3|1784.35|1767.25|1779.82|1762.72|411
1648995300000|2022-04-03 14:15:00|1782.39|1765.29|1783.59|1766.49|1784.58|1767.48|1781.74|1764.64|302
1648995600000|2022-04-03 14:20:00|1783.62|1766.52|1783.12|1766.02|1784.42|1767.32|1782.19|1765.09|245
1648995900000|2022-04-03 14:25:00|1783.11|1766.01|1780.36|1763.26|1783.17|1766.07|1779.28|1762.18|260
1648996200000|2022-04-03 14:30:00|1780.33|1763.23|1777.74|1760.64|1780.38|1763.28|1775.93|1758.83|233
1648996500000|2022-04-03 14:35:00|1777.6|1760.5|1776.07|1758.97|1778.42|1761.32|1774.9|1757.8|334
1648996800000|2022-04-03 14:40:00|1776.1|1759|1778.21|1761.11|1778.21|1761.11|1775.93|1758.83|443
1648997100000|2022-04-03 14:45:00|1778.16|1761.06|1782.23|1765.13|1782.38|1765.28|1778.08|1760.98|492
1648997400000|2022-04-03 14:50:00|1782.22|1765.12|1784.26|1767.16|1784.46|1767.36|1781.2|1764.1|432
1648997700000|2022-04-03 14:55:00|1784.44|1767.34|1790.81|1773.71|1790.81|1773.71|1784.39|1767.29|537
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1795.17|1778.07|1796.04|1778.94|1790.22|1773.12|518
1648998300000|2022-04-03 15:05:00|1795.15|1778.05|1794.58|1777.48|1797.92|1780.82|1792.34|1775.24|650
1648998600000|2022-04-03 15:10:00|1794.46|1777.36|1794.32|1777.22|1795.43|1778.33|1791.14|1774.04|751
1648998900000|2022-04-03 15:15:00|1794.27|1777.17|1798.05|1780.95|1798.15|1781.05|1790.74|1773.64|687
1648999200000|2022-04-03 15:20:00|1798.04|1780.94|1795.01|1777.91|1801.35|1784.25|1794.77|1777.67|498
1648999500000|2022-04-03 15:25:00|1794.85|1777.75|1792.81|1775.71|1799.41|1782.31|1792.73|1775.63|723
1648999800000|2022-04-03 15:30:00|1792.87|1775.77|1790.88|1773.78|1793.42|1776.32|1789.19|1772.09|651
1649000100000|2022-04-03 15:35:00|1790.9|1773.8|1792.28|1775.18|1793.06|1775.96|1790.11|1773.01|558
1649000400000|2022-04-03 15:40:00|1792.35|1775.25|1791.74|1774.64|1796.21|1779.11|1791.6|1774.5|555
1649000700000|2022-04-03 15:45:00|1791.51|1774.41|1797.67|1780.57|1798.15|1781.05|1791.51|1774.41|653
1649001000000|2022-04-03 15:50:00|1797.6|1780.5|1799.08|1781.98|1799.95|1782.85|1797.57|1780.47|485
1649001300000|2022-04-03 15:55:00|1799.09|1781.99|1798.48|1781.38|1800|1782.9|1796.84|1779.74|673
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1795.07|1777.97|1801.07|1783.97|1793.69|1776.59|692
1649001900000|2022-04-03 16:05:00|1795.06|1777.96|1800.25|1783.15|1800.4|1783.3|1794.41|1777.31|627
1649002200000|2022-04-03 16:10:00|1800.27|1783.17|1805.09|1787.99|1805.79|1788.69|1800.21|1783.11|624
1649002500000|2022-04-03 16:15:00|1805.08|1787.98|1803.63|1786.53|1805.77|1788.67|1802.49|1785.39|718
1649002800000|2022-04-03 16:20:00|1803.68|1786.58|1790.55|1773.45|1803.7|1786.6|1790.55|1773.45|736
1649003100000|2022-04-03 16:25:00|1790.57|1773.47|1796.44|1779.34|1796.67|1779.57|1790.56|1773.46|766
1649003400000|2022-04-03 16:30:00|1796.51|1779.41|1796.62|1779.52|1799.32|1782.22|1794.36|1777.26|793
1649003700000|2022-04-03 16:35:00|1796.68|1779.58|1798.04|1780.94|1799.62|1782.52|1795.18|1778.08|727
1649004000000|2022-04-03 16:40:00|1798.12|1781.02|1801.16|1784.06|1801.3|1784.2|1797.24|1780.14|713
1649004300000|2022-04-03 16:45:00|1801.17|1784.07|1798.11|1781.01|1801.97|1784.87|1797.17|1780.07|672
1649004600000|2022-04-03 16:50:00|1798.15|1781.05|1801|1783.9|1802.02|1784.92|1798.03|1780.93|677
1649004900000|2022-04-03 16:55:00|1800.85|1783.75|1801.03|1783.93|1803.15|1786.05|1799.98|1782.88|622
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1806.1|1789|1806.11|1789.01|1801.03|1783.93|623
1649005500000|2022-04-03 17:05:00|1806.11|1789.01|1806.95|1789.85|1807.67|1790.57|1804.34|1787.24|640
1649005800000|2022-04-03 17:10:00|1806.89|1789.79|1807.82|1790.72|1807.9|1790.8|1805.42|1788.32|570
1649006100000|2022-04-03 17:15:00|1807.8|1790.7|1807.58|1790.48|1808.78|1791.68|1806.2|1789.1|647
1649006400000|2022-04-03 17:20:00|1807.47|1790.37|1826.34|1809.24|1826.34|1809.24|1807.44|1790.34|764
1649006700000|2022-04-03 17:25:00|1826.27|1809.17|1821.45|1804.35|1833.22|1816.12|1819.1|1802|681
1649007000000|2022-04-03 17:30:00|1821.58|1804.48|1823.62|1806.52|1830.02|1812.92|1821.58|1804.48|566
1649007300000|2022-04-03 17:35:00|1823.6|1806.5|1823.65|1806.55|1826.96|1809.86|1821.72|1804.62|564
1649007600000|2022-04-03 17:40:00|1823.69|1806.59|1825.83|1808.73|1826.78|1809.68|1823.69|1806.59|636
1649007900000|2022-04-03 17:45:00|1825.79|1808.69|1821.18|1804.08|1826.26|1809.16|1821.18|1804.08|670
1649008200000|2022-04-03 17:50:00|1821.14|1804.04|1822.47|1805.37|1822.5|1805.4|1817.14|1800.04|651
1649008500000|2022-04-03 17:55:00|1822.48|1805.38|1824.48|1807.38|1824.92|1807.82|1821.29|1804.19|550
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1823.69|1806.59|1825.24|1808.14|1822.68|1805.58|353
1649009100000|2022-04-03 18:05:00|1823.79|1806.69|1824.39|1807.29|1827.24|1810.14|1823.79|1806.69|448
1649009400000|2022-04-03 18:10:00|1824.43|1807.33|1823.81|1806.71|1824.44|1807.34|1822.71|1805.61|415
1649009700000|2022-04-03 18:15:00|1823.71|1806.61|1820.15|1803.05|1825.93|1808.83|1819.66|1802.56|420
1649010000000|2022-04-03 18:20:00|1820.13|1803.03|1823.54|1806.44|1823.76|1806.66|1819.42|1802.32|460
1649010300000|2022-04-03 18:25:00|1823.47|1806.37|1822.66|1805.56|1823.58|1806.48|1820.44|1803.34|627
1649010600000|2022-04-03 18:30:00|1822.69|1805.59|1824.01|1806.91|1824.09|1806.99|1822.1|1805|609
1649010900000|2022-04-03 18:35:00|1824.13|1807.03|1821.64|1804.54|1824.13|1807.03|1819.56|1802.46|624
1649011200000|2022-04-03 18:40:00|1821.57|1804.47|1817|1799.9|1821.61|1804.51|1816.98|1799.88|720
1649011500000|2022-04-03 18:45:00|1816.96|1799.86|1817.87|1800.77|1819.95|1802.85|1816.38|1799.28|575
1649011800000|2022-04-03 18:50:00|1817.86|1800.76|1828.04|1810.94|1828.25|1811.15|1817.85|1800.75|710
1649012100000|2022-04-03 18:55:00|1828.07|1810.97|1819.34|1802.24|1828.6|1811.5|1818.92|1801.82|802
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1818.11|1801.01|1819.77|1802.67|1816.16|1799.06|754
1649012700000|2022-04-03 19:05:00|1818.06|1800.96|1819.51|1802.41|1824.28|1807.18|1818.05|1800.95|562
1649013000000|2022-04-03 19:10:00|1819.58|1802.48|1818.44|1801.34|1820.98|1803.88|1818.16|1801.06|523
1649013300000|2022-04-03 19:15:00|1818.39|1801.29|1815.12|1798.02|1818.42|1801.32|1814.36|1797.26|576
1649013600000|2022-04-03 19:20:00|1815.08|1797.98|1815.06|1797.96|1816.06|1798.96|1812.4|1795.3|689
1649013900000|2022-04-03 19:25:00|1815.03|1797.93|1813.71|1796.61|1816.28|1799.18|1813.43|1796.33|662
1649014200000|2022-04-03 19:30:00|1813.65|1796.55|1813.43|1796.33|1816.1|1799|1813.19|1796.09|765
1649014500000|2022-04-03 19:35:00|1813.45|1796.35|1811.62|1794.52|1813.88|1796.78|1811.01|1793.91|674
1649014800000|2022-04-03 19:40:00|1811.61|1794.51|1809.76|1792.66|1811.66|1794.56|1805.68|1788.58|686
1649015100000|2022-04-03 19:45:00|1809.8|1792.7|1813.95|1795.35|1815.89|1797.29|1809.64|1792.44|489
1649015400000|2022-04-03 19:50:00|1813.94|1795.34|1811.01|1792.41|1814.12|1795.52|1810.98|1792.38|374
1649015700000|2022-04-03 19:55:00|1811.16|1792.56|1806.06|1787.46|1811.17|1792.57|1805.79|1787.19|475
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1805.26|1786.66|1807.9|1789.3|1804.46|1785.86|658
1649016300000|2022-04-03 20:05:00|1805.29|1786.69|1807|1788.4|1807.87|1789.27|1805.25|1786.65|605
1649016600000|2022-04-03 20:10:00|1807.02|1788.42|1807.89|1789.29|1808.92|1790.32|1806.2|1787.6|647
1649016900000|2022-04-03 20:15:00|1807.86|1789.26|1808.27|1789.67|1808.97|1790.37|1807.38|1788.78|626
1649017200000|2022-04-03 20:20:00|1808.21|1789.61|1805.15|1786.55|1808.44|1789.84|1803.43|1784.83|633
1649017500000|2022-04-03 20:25:00|1805.14|1786.54|1807.19|1788.59|1807.41|1788.81|1805.11|1786.51|589
1649017800000|2022-04-03 20:30:00|1807.13|1788.53|1805.83|1787.23|1808.32|1789.72|1804.28|1785.68|634
1649018100000|2022-04-03 20:35:00|1805.81|1787.21|1803.87|1785.27|1805.9|1787.3|1803.8|1785.2|623
1649018400000|2022-04-03 20:40:00|1803.77|1785.17|1803.25|1784.65|1806.74|1788.14|1803.19|1784.59|567
1649018700000|2022-04-03 20:45:00|1803.26|1784.66|1801.43|1782.83|1803.47|1784.87|1801.14|1782.54|636
1649019000000|2022-04-03 20:50:00|1801.45|1782.85|1801.06|1782.46|1802.58|1783.98|1800.91|1782.31|581
1649019300000|2022-04-03 20:55:00|1801.03|1782.43|1801.09|1782.49|1801.41|1782.81|1800.73|1782.13|562
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1802.22|1785.12|1803.67|1785.45|1800.33|1781.73|643
1649019900000|2022-04-03 21:05:00|1802.28|1785.18|1806|1788.9|1806|1788.9|1802.05|1784.95|510
1649020200000|2022-04-03 21:10:00|1805.99|1788.89|1807.63|1790.53|1808.39|1791.29|1805.97|1788.87|259
1649020500000|2022-04-03 21:15:00|1807.62|1790.52|1805.37|1788.27|1807.84|1790.74|1803.71|1786.61|448
1649020800000|2022-04-03 21:20:00|1805.71|1788.61|1808.75|1791.65|1808.75|1791.65|1804.92|1787.82|187
1649021100000|2022-04-03 21:25:00|1808.77|1791.67|1811.96|1794.86|1812.8|1795.7|1807.85|1790.75|153
1649021400000|2022-04-03 21:30:00|1811.99|1794.89|1809.65|1792.55|1812.21|1795.11|1809.15|1792.05|105
1649021700000|2022-04-03 21:35:00|1809.55|1792.45|1810.05|1792.95|1811.08|1793.98|1807.26|1790.16|195
1649022000000|2022-04-03 21:40:00|1810.64|1793.54|1812.05|1794.95|1812.65|1795.55|1810.05|1792.95|200
1649022300000|2022-04-03 21:45:00|1812.06|1794.96|1815.76|1798.66|1816.05|1798.95|1812.01|1794.91|190
1649022600000|2022-04-03 21:50:00|1815.79|1798.69|1816.5|1799.4|1816.76|1799.66|1814.77|1797.67|198
1649022900000|2022-04-03 21:55:00|1816.55|1799.45|1819.55|1802.45|1819.55|1802.45|1815.98|1798.88|187
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1820.84|1803.74|1826.12|1809.02|1817.83|1800.73|425
1649023500000|2022-04-03 22:05:00|1820.83|1803.73|1825.02|1807.92|1825.88|1808.78|1820.8|1803.7|624
1649023800000|2022-04-03 22:10:00|1825.03|1807.93|1824.27|1807.17|1825.44|1808.34|1822.05|1804.95|417
1649024100000|2022-04-03 22:15:00|1824.45|1807.35|1829.5|1812.4|1830.28|1813.18|1822.88|1805.78|324
1649024400000|2022-04-03 22:20:00|1829.93|1812.83|1835.41|1818.31|1836.15|1819.05|1828.8|1811.7|304
1649024700000|2022-04-03 22:25:00|1835.39|1818.29|1837.08|1819.98|1837.93|1820.83|1833.75|1816.65|262
1649025000000|2022-04-03 22:30:00|1836.95|1819.85|1836.94|1819.84|1837.78|1820.68|1834.29|1817.19|428
1649025300000|2022-04-03 22:35:00|1836.91|1819.81|1837.91|1820.81|1837.93|1820.83|1836.03|1818.93|320
1649025600000|2022-04-03 22:40:00|1837.88|1820.78|1836.3|1819.2|1839.59|1822.49|1836.19|1819.09|736
1649025900000|2022-04-03 22:45:00|1836.62|1819.52|1825.64|1808.54|1837.87|1820.77|1824.34|1807.24|851
1649026200000|2022-04-03 22:50:00|1826|1808.9|1831.59|1814.49|1834.53|1817.43|1824.73|1807.63|857
1649026500000|2022-04-03 22:55:00|1831.44|1814.34|1825.09|1807.99|1834.08|1816.98|1822.87|1805.77|915
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1814.1|1797|1825.94|1808.84|1811.56|1794.46|765
1649027100000|2022-04-03 23:05:00|1814.05|1796.95|1815.79|1798.69|1816.94|1799.84|1811.49|1794.39|732
1649027400000|2022-04-03 23:10:00|1815.77|1798.67|1821.1|1804|1823.11|1806.01|1815.05|1797.95|639
1649027700000|2022-04-03 23:15:00|1821.42|1804.32|1818.29|1801.19|1822.26|1805.16|1816.75|1799.65|750
1649028000000|2022-04-03 23:20:00|1818.38|1801.28|1818.48|1801.38|1819.79|1802.69|1814.63|1797.53|721
1649028300000|2022-04-03 23:25:00|1818.73|1801.63|1826.04|1808.94|1826.84|1809.74|1818.73|1801.63|635
1649028600000|2022-04-03 23:30:00|1825.89|1808.79|1820.31|1803.21|1828.82|1811.72|1819.97|1802.87|695
1649028900000|2022-04-03 23:35:00|1820.22|1803.12|1820.4|1803.3|1820.7|1803.6|1815.52|1798.42|725
1649029200000|2022-04-03 23:40:00|1820.28|1803.18|1815.6|1798.5|1820.4|1803.3|1815.6|1798.5|724
1649029500000|2022-04-03 23:45:00|1815.61|1798.51|1814.34|1797.24|1818.63|1801.53|1811.8|1794.7|688
1649029800000|2022-04-03 23:50:00|1814.54|1797.44|1817.05|1799.95|1817.34|1800.24|1814.3|1797.2|515
1649030100000|2022-04-03 23:55:00|1816.52|1799.42|1816.11|1799.01|1818.26|1801.16|1815.17|1798.07|603
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1809.33|1792.23|1816.32|1799.22|1804.83|1787.73|791
1649030700000|2022-04-04 00:05:00|1809.29|1792.19|1808.14|1791.04|1811.1|1794|1807.48|1790.38|644
1649031000000|2022-04-04 00:10:00|1808.2|1791.1|1802.72|1785.62|1809.15|1792.05|1801.29|1784.19|529
1649031300000|2022-04-04 00:15:00|1802.71|1785.61|1798.24|1781.14|1804.5|1787.4|1797.08|1779.98|710
1649031600000|2022-04-04 00:20:00|1798.2|1781.1|1798.18|1781.08|1801.2|1784.1|1796.17|1779.07|766
1649031900000|2022-04-04 00:25:00|1798.09|1780.99|1781.58|1764.48|1799.24|1782.14|1772.37|1755.27|816
1649032200000|2022-04-04 00:30:00|1781.48|1764.38|1785.88|1768.78|1786.39|1769.29|1776.55|1759.45|869
1649032500000|2022-04-04 00:35:00|1785.82|1768.72|1788.22|1771.12|1789.69|1772.59|1782.9|1765.8|844
1649032800000|2022-04-04 00:40:00|1788.26|1771.16|1786.37|1769.27|1792.04|1774.94|1785.41|1768.31|722
1649033100000|2022-04-04 00:45:00|1786.4|1769.3|1782.95|1765.85|1792.04|1774.94|1782.47|1765.37|723
1649033400000|2022-04-04 00:50:00|1782.93|1765.83|1785.37|1768.27|1787.05|1769.95|1780.08|1762.98|714
1649033700000|2022-04-04 00:55:00|1785.25|1768.15|1777.9|1760.8|1787.32|1770.22|1776.14|1759.04|649
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1780.03|1762.93|1782.04|1764.94|1776.42|1759.32|603
1649034300000|2022-04-04 01:05:00|1780.06|1762.96|1784.89|1767.79|1785.15|1768.05|1776.7|1759.6|743
1649034600000|2022-04-04 01:10:00|1784.91|1767.81|1785.15|1768.05|1785.15|1768.05|1782.64|1765.54|667
1649034900000|2022-04-04 01:15:00|1785.05|1767.95|1784.45|1767.35|1787.59|1770.49|1784|1766.9|608
1649035200000|2022-04-04 01:20:00|1784.42|1767.32|1781.15|1764.05|1784.42|1767.32|1779.54|1762.44|787
1649035500000|2022-04-04 01:25:00|1781.13|1764.03|1781.35|1764.25|1782.05|1764.95|1777.98|1760.88|743
1649035800000|2022-04-04 01:30:00|1781.42|1764.32|1779.21|1762.11|1782.32|1765.22|1775.23|1758.13|538
1649036100000|2022-04-04 01:35:00|1779.26|1762.16|1776|1758.9|1779.3|1762.2|1776|1758.9|670
1649036400000|2022-04-04 01:40:00|1776.03|1758.93|1769.88|1752.78|1776.33|1759.23|1765.94|1748.84|685
1649036700000|2022-04-04 01:45:00|1769.86|1752.76|1770.98|1753.88|1771.12|1754.02|1767.38|1750.28|685
1649037000000|2022-04-04 01:50:00|1770.9|1753.8|1771.07|1753.97|1773.99|1756.89|1770.85|1753.75|613
1649037300000|2022-04-04 01:55:00|1771.11|1754.01|1770.5|1753.4|1773.03|1755.93|1770.39|1753.29|640
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1770.05|1752.95|1770.59|1753.49|1765.05|1747.95|686
1649037900000|2022-04-04 02:05:00|1770.1|1753|1766.13|1749.03|1773.4|1756.3|1765.97|1748.87|634
1649038200000|2022-04-04 02:10:00|1766.18|1749.08|1769.86|1752.76|1770.75|1753.65|1765.48|1748.38|496
1649038500000|2022-04-04 02:15:00|1769.84|1752.74|1773.12|1756.02|1773.79|1756.69|1768.21|1751.11|659
1649038800000|2022-04-04 02:20:00|1773.11|1756.01|1773.82|1756.72|1775.05|1757.95|1772.81|1755.71|577
1649039100000|2022-04-04 02:25:00|1773.78|1756.68|1775.16|1758.06|1775.61|1758.51|1772.02|1754.92|427
1649039400000|2022-04-04 02:30:00|1775.31|1758.21|1773.16|1756.06|1776.09|1758.99|1770.76|1753.66|486
1649039700000|2022-04-04 02:35:00|1773.18|1756.08|1774.11|1757.01|1774.18|1757.08|1772.13|1755.03|482
1649040000000|2022-04-04 02:40:00|1774.13|1757.03|1775.09|1757.99|1776.21|1759.11|1773.02|1755.92|495
1649040300000|2022-04-04 02:45:00|1775.05|1757.95|1778.04|1760.94|1778.39|1761.29|1772.32|1755.22|645
1649040600000|2022-04-04 02:50:00|1778.12|1761.02|1777.71|1760.61|1778.33|1761.23|1775.65|1758.55|625
1649040900000|2022-04-04 02:55:00|1777.67|1760.57|1779.79|1762.69|1779.9|1762.8|1776.17|1759.07|577
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1781.45|1764.35|1781.64|1764.54|1777.18|1760.08|659
1649041500000|2022-04-04 03:05:00|1781.59|1764.49|1784.03|1766.93|1784.27|1767.17|1781.59|1764.49|289
1649041800000|2022-04-04 03:10:00|1784.04|1766.94|1785.08|1767.98|1785.08|1767.98|1782.48|1765.38|389
1649042100000|2022-04-04 03:15:00|1784.86|1767.76|1782.53|1765.43|1785.07|1767.97|1780.98|1763.88|529
1649042400000|2022-04-04 03:20:00|1782.69|1765.59|1784.15|1767.05|1784.48|1767.38|1782.05|1764.95|487
1649042700000|2022-04-04 03:25:00|1784.18|1767.08|1785.04|1767.94|1785.07|1767.97|1783.18|1766.08|538
1649043000000|2022-04-04 03:30:00|1785.07|1767.97|1784.67|1767.57|1786.21|1769.11|1784.17|1767.07|337
1649043300000|2022-04-04 03:35:00|1784.78|1767.68|1783.62|1766.52|1785.71|1768.61|1783.34|1766.24|566
1649043600000|2022-04-04 03:40:00|1783.48|1766.38|1779.64|1762.54|1783.72|1766.62|1778.05|1760.95|344
1649043900000|2022-04-04 03:45:00|1779.43|1762.33|1777.54|1760.44|1780.61|1763.51|1777.05|1759.95|437
1649044200000|2022-04-04 03:50:00|1777.65|1760.55|1776.21|1759.11|1778.83|1761.73|1775.37|1758.27|367
1649044500000|2022-04-04 03:55:00|1776.43|1759.33|1773.24|1756.14|1776.69|1759.59|1773.12|1756.02|460
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1770.32|1753.22|1776.73|1759.63|1768.33|1751.23|680
1649045100000|2022-04-04 04:05:00|1770.95|1753.85|1777.12|1760.02|1777.13|1760.03|1770.51|1753.41|747
1649045400000|2022-04-04 04:10:00|1776.99|1759.89|1783.32|1766.22|1783.32|1766.22|1774.11|1757.01|555
1649045700000|2022-04-04 04:15:00|1783.09|1765.99|1785.13|1768.03|1786.17|1769.07|1781.23|1764.13|447
1649046000000|2022-04-04 04:20:00|1785.05|1767.95|1787.13|1770.03|1787.51|1770.41|1784.8|1767.7|252
1649046300000|2022-04-04 04:25:00|1787.07|1769.97|1789.05|1771.95|1789.05|1771.95|1785.05|1767.95|466
1649046600000|2022-04-04 04:30:00|1789.33|1772.23|1787.75|1770.65|1789.33|1772.23|1785.12|1768.02|343
1649046900000|2022-04-04 04:35:00|1787.82|1770.72|1787.27|1770.17|1787.82|1770.72|1784.06|1766.96|398
1649047200000|2022-04-04 04:40:00|1787.18|1770.08|1789.06|1771.96|1789.06|1771.96|1785.67|1768.57|460
1649047500000|2022-04-04 04:45:00|1788.99|1771.89|1787.66|1770.56|1789.26|1772.16|1787.05|1769.95|542
1649047800000|2022-04-04 04:50:00|1787.58|1770.48|1784.35|1767.25|1787.59|1770.49|1781.97|1764.87|467
1649048100000|2022-04-04 04:55:00|1784.37|1767.27|1778.18|1761.08|1784.37|1767.27|1777.13|1760.03|540
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1777.69|1760.59|1778.57|1761.47|1776.6|1759.5|296
1649048700000|2022-04-04 05:05:00|1777.47|1760.37|1777.58|1760.48|1778.75|1761.65|1776.62|1759.52|440
1649049000000|2022-04-04 05:10:00|1777.59|1760.49|1786.1|1769|1786.13|1769.03|1776.66|1759.56|419
1649049300000|2022-04-04 05:15:00|1786.05|1768.95|1782.51|1765.41|1786.05|1768.95|1781.74|1764.64|490
1649049600000|2022-04-04 05:20:00|1782.5|1765.4|1782.4|1765.3|1784.8|1767.7|1781.24|1764.14|560
1649049900000|2022-04-04 05:25:00|1782.44|1765.34|1782.6|1765.5|1783.56|1766.46|1780.55|1763.45|543
1649050200000|2022-04-04 05:30:00|1782.37|1765.27|1784.13|1767.03|1785.15|1768.05|1781.38|1764.28|437
1649050500000|2022-04-04 05:35:00|1784.14|1767.04|1787.05|1769.95|1787.19|1770.09|1783.11|1766.01|443
1649050800000|2022-04-04 05:40:00|1787.1|1770|1788.44|1771.34|1789.59|1772.49|1786.14|1769.04|308
1649051100000|2022-04-04 05:45:00|1788.46|1771.36|1788.68|1771.58|1789.47|1772.37|1786.52|1769.42|461
1649051400000|2022-04-04 05:50:00|1788.16|1771.06|1786.18|1769.08|1788.66|1771.56|1785.23|1768.13|397
1649051700000|2022-04-04 05:55:00|1786.19|1769.09|1787.4|1770.3|1788.17|1771.07|1785.4|1768.3|444
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1795.78|1778.68|1797.45|1780.35|1787.56|1770.46|410
1649052300000|2022-04-04 06:05:00|1795.77|1778.67|1795.92|1778.82|1797.83|1780.73|1794.41|1777.31|420
1649052600000|2022-04-04 06:10:00|1795.82|1778.72|1796.98|1779.88|1797.32|1780.22|1793.45|1776.35|606
1649052900000|2022-04-04 06:15:00|1797|1779.9|1795.51|1778.41|1797.2|1780.1|1795.12|1778.02|471
1649053200000|2022-04-04 06:20:00|1795.44|1778.34|1798.69|1781.59|1798.69|1781.59|1795.24|1778.14|359
1649053500000|2022-04-04 06:25:00|1798.74|1781.64|1800.1|1783|1801.11|1784.01|1798.33|1781.23|468
1649053800000|2022-04-04 06:30:00|1800.16|1783.06|1801.04|1783.94|1801.04|1783.94|1800|1782.9|416
1649054100000|2022-04-04 06:35:00|1800.79|1783.69|1800.25|1783.15|1800.9|1783.8|1799.05|1781.95|315
1649054400000|2022-04-04 06:40:00|1800.1|1783|1801.09|1783.99|1801.47|1784.37|1797.89|1780.79|484
1649054700000|2022-04-04 06:45:00|1801.04|1783.94|1797.73|1780.63|1802.39|1785.29|1797.4|1780.3|462
1649055000000|2022-04-04 06:50:00|1797.92|1780.82|1799.04|1781.94|1799.17|1782.07|1797.24|1780.14|526
1649055300000|2022-04-04 06:55:00|1799.17|1782.07|1801.05|1783.95|1801.06|1783.96|1798.69|1781.59|280
1649055600000|2022-04-04 07:00:00|1801|1783.9|1801.63|1784.53|1802.09|1784.99|1798.54|1781.44|551
1649055900000|2022-04-04 07:05:00|1801.57|1784.47|1795.5|1778.4|1801.77|1784.67|1792.72|1775.62|717
1649056200000|2022-04-04 07:10:00|1795.51|1778.41|1793.74|1776.64|1796.79|1779.69|1792.26|1775.16|575
1649056500000|2022-04-04 07:15:00|1793.14|1776.04|1793.03|1775.93|1795.26|1778.16|1792.39|1775.29|370
1649056800000|2022-04-04 07:20:00|1793.05|1775.95|1795.05|1777.95|1795.45|1778.35|1792.31|1775.21|475
1649057100000|2022-04-04 07:25:00|1795.13|1778.03|1795.23|1778.13|1795.49|1778.39|1794.1|1777|544
1649057400000|2022-04-04 07:30:00|1795.18|1778.08|1792.44|1775.34|1797.72|1780.62|1792.27|1775.17|730
1649057700000|2022-04-04 07:35:00|1792.46|1775.36|1798.91|1781.81|1799.26|1782.16|1792.42|1775.32|681
1649058000000|2022-04-04 07:40:00|1798.92|1781.82|1803|1785.9|1803.52|1786.42|1798.92|1781.82|496
1649058300000|2022-04-04 07:45:00|1802.98|1785.88|1799.52|1782.42|1803.49|1786.39|1796.33|1779.23|748
1649058600000|2022-04-04 07:50:00|1799.54|1782.44|1796.11|1779.01|1800.18|1783.08|1796.08|1778.98|671
1649058900000|2022-04-04 07:55:00|1796.19|1779.09|1794.75|1777.65|1796.52|1779.42|1792.67|1775.57|674
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1791.09|1773.99|1795.69|1778.59|1787.43|1770.33|577
1649059500000|2022-04-04 08:05:00|1791.08|1773.98|1790.12|1773.02|1793.22|1776.12|1788.75|1771.65|755
1649059800000|2022-04-04 08:10:00|1790.11|1773.01|1791.32|1774.22|1793.74|1776.64|1790.05|1772.95|567
1649060100000|2022-04-04 08:15:00|1791.27|1774.17|1789.02|1771.92|1794.08|1776.98|1788.08|1770.98|664
1649060400000|2022-04-04 08:20:00|1789.03|1771.93|1790.01|1772.91|1792.23|1775.13|1788.34|1771.24|682
1649060700000|2022-04-04 08:25:00|1790.04|1772.94|1791.95|1774.85|1795.43|1778.33|1789.14|1772.04|602
1649061000000|2022-04-04 08:30:00|1792.06|1774.96|1794.96|1777.86|1797.29|1780.19|1791|1773.9|576
1649061300000|2022-04-04 08:35:00|1794.97|1777.87|1793.23|1776.13|1796.86|1779.76|1792.21|1775.11|737
1649061600000|2022-04-04 08:40:00|1793.27|1776.17|1786.27|1769.17|1793.95|1776.85|1785.91|1768.81|689
1649061900000|2022-04-04 08:45:00|1786.36|1769.26|1783.89|1766.79|1787.98|1770.88|1781.71|1764.61|729
1649062200000|2022-04-04 08:50:00|1783.86|1766.76|1790.87|1773.77|1791.17|1774.07|1781.3|1764.2|773
1649062500000|2022-04-04 08:55:00|1790.83|1773.73|1793.11|1776.01|1793.76|1776.66|1789.96|1772.86|632
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1788.81|1771.71|1793.09|1775.99|1788.05|1770.95|736
1649063100000|2022-04-04 09:05:00|1788.88|1771.78|1782.18|1765.08|1788.88|1771.78|1782.05|1764.95|859
1649063400000|2022-04-04 09:10:00|1782.15|1765.05|1785.9|1768.8|1785.9|1768.8|1781.92|1764.82|803
1649063700000|2022-04-04 09:15:00|1785.85|1768.75|1780.4|1763.3|1786.28|1769.18|1778.39|1761.29|781
1649064000000|2022-04-04 09:20:00|1780.55|1763.45|1780.33|1763.23|1781.15|1764.05|1776.19|1759.09|666
1649064300000|2022-04-04 09:25:00|1780.31|1763.21|1780.07|1762.97|1781.12|1764.02|1779.92|1762.82|588
1649064600000|2022-04-04 09:30:00|1780.04|1762.94|1778|1760.9|1781.57|1764.47|1777.11|1760.01|795
1649064900000|2022-04-04 09:35:00|1778.02|1760.92|1779.52|1762.42|1781.05|1763.95|1777.26|1760.16|723
1649065200000|2022-04-04 09:40:00|1779.48|1762.38|1777.51|1760.41|1782.17|1765.07|1777.51|1760.41|666
1649065500000|2022-04-04 09:45:00|1777.49|1760.39|1774.36|1757.26|1777.49|1760.39|1773.95|1756.85|662
1649065800000|2022-04-04 09:50:00|1774.05|1756.95|1772.1|1755|1775|1757.9|1770.66|1753.56|728
1649066100000|2022-04-04 09:55:00|1772.08|1754.98|1770.53|1753.43|1773.45|1756.35|1768.88|1751.78|740
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1765.12|1748.02|1771.94|1754.84|1760.48|1743.38|732
1649066700000|2022-04-04 10:05:00|1765.24|1748.14|1753.7|1736.6|1766.09|1748.99|1753.54|1736.44|804
1649067000000|2022-04-04 10:10:00|1754.68|1737.58|1761.17|1744.07|1761.86|1744.76|1753.48|1736.38|685
1649067300000|2022-04-04 10:15:00|1761.2|1744.1|1765.88|1748.78|1765.98|1748.88|1761.05|1743.95|686
1649067600000|2022-04-04 10:20:00|1765.98|1748.88|1765.52|1748.42|1767.05|1749.95|1764.77|1747.67|639
1649067900000|2022-04-04 10:25:00|1765.57|1748.47|1762.61|1745.51|1765.66|1748.56|1760.24|1743.14|613
1649068200000|2022-04-04 10:30:00|1762.62|1745.52|1755.84|1738.74|1763.15|1746.05|1755.84|1738.74|792
1649068500000|2022-04-04 10:35:00|1755.83|1738.73|1745.61|1728.51|1756.65|1739.55|1744.48|1727.38|823
1649068800000|2022-04-04 10:40:00|1745.37|1728.27|1744.46|1727.36|1747.37|1730.27|1741.42|1724.32|799
1649069100000|2022-04-04 10:45:00|1744.44|1727.34|1749.15|1732.05|1752.78|1735.68|1742.55|1725.45|795
1649069400000|2022-04-04 10:50:00|1749.2|1732.1|1746.98|1729.88|1749.35|1732.25|1744.28|1727.18|783
1649069700000|2022-04-04 10:55:00|1747|1729.9|1746.12|1729.02|1748.15|1731.05|1743.27|1726.17|718
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1746.97|1729.87|1747.02|1729.92|1739.63|1722.53|586
1649070300000|2022-04-04 11:05:00|1746.96|1729.86|1751.26|1734.16|1752.27|1735.17|1746.14|1729.04|697
1649070600000|2022-04-04 11:10:00|1751.22|1734.12|1755.57|1738.47|1755.59|1738.49|1749.79|1732.69|763
1649070900000|2022-04-04 11:15:00|1755.59|1738.49|1756.02|1738.92|1756.83|1739.73|1753.16|1736.06|791
1649071200000|2022-04-04 11:20:00|1755.9|1738.8|1753.72|1736.62|1756.08|1738.98|1752.05|1734.95|770
1649071500000|2022-04-04 11:25:00|1753.7|1736.6|1756.9|1739.8|1757.05|1739.95|1753.17|1736.07|723
1649071800000|2022-04-04 11:30:00|1756.7|1739.6|1755.04|1737.94|1756.7|1739.6|1754.26|1737.16|591
1649072100000|2022-04-04 11:35:00|1755.06|1737.96|1753.42|1736.32|1757.52|1740.42|1753.13|1736.03|580
1649072400000|2022-04-04 11:40:00|1753.41|1736.31|1753.05|1735.95|1755.23|1738.13|1752.05|1734.95|669
1649072700000|2022-04-04 11:45:00|1753.27|1736.17|1754.94|1737.84|1756.24|1739.14|1752.16|1735.06|641
1649073000000|2022-04-04 11:50:00|1754.97|1737.87|1758.43|1741.33|1758.43|1741.33|1754.68|1737.58|594
1649073300000|2022-04-04 11:55:00|1758.73|1741.63|1759.77|1742.67|1761.02|1743.92|1757.98|1740.88|546
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1754.45|1737.35|1759.85|1742.75|1754.29|1737.19|514
1649073900000|2022-04-04 12:05:00|1754.52|1737.42|1759.09|1741.99|1759.27|1742.17|1753.61|1736.51|498
1649074200000|2022-04-04 12:10:00|1759.14|1742.04|1762.12|1745.02|1762.47|1745.37|1759.05|1741.95|373
1649074500000|2022-04-04 12:15:00|1762.14|1745.04|1755.99|1738.89|1762.19|1745.09|1755.8|1738.7|478
1649074800000|2022-04-04 12:20:00|1755.97|1738.87|1761.96|1744.86|1762.12|1745.02|1755.06|1737.96|743
1649075100000|2022-04-04 12:25:00|1761.98|1744.88|1759.13|1742.03|1762.43|1745.33|1758.11|1741.01|739
1649075400000|2022-04-04 12:30:00|1759.28|1742.18|1750.8|1733.7|1759.62|1742.52|1750.28|1733.18|701
1649075700000|2022-04-04 12:35:00|1750.56|1733.46|1748.82|1731.72|1751.48|1734.38|1748.82|1731.72|630
1649076000000|2022-04-04 12:40:00|1748.87|1731.77|1747.27|1730.17|1752.6|1735.5|1746.49|1729.39|729
1649076300000|2022-04-04 12:45:00|1746.89|1729.79|1740.56|1723.46|1747.37|1730.27|1738.8|1721.7|785
1649076600000|2022-04-04 12:50:00|1740.54|1723.44|1740.35|1723.25|1744.26|1727.16|1740.03|1722.93|799
1649076900000|2022-04-04 12:55:00|1740.51|1723.41|1746.97|1729.87|1747.07|1729.97|1740.5|1723.4|568
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1744.22|1727.12|1749.05|1731.95|1744.21|1727.11|555
1649077500000|2022-04-04 13:05:00|1744.2|1727.1|1748.94|1731.84|1748.99|1731.89|1739.87|1722.77|611
1649077800000|2022-04-04 13:10:00|1748.95|1731.85|1748.05|1730.95|1750.79|1733.69|1746.91|1729.81|608
1649078100000|2022-04-04 13:15:00|1747.91|1730.81|1746.11|1729.01|1749.15|1732.05|1741.68|1724.58|716
1649078400000|2022-04-04 13:20:00|1746.08|1728.98|1747.82|1730.72|1748.43|1731.33|1744.05|1726.95|667
1649078700000|2022-04-04 13:25:00|1747.85|1730.75|1740.79|1723.69|1748.05|1730.95|1740.42|1723.32|606
1649079000000|2022-04-04 13:30:00|1740.8|1723.7|1733.12|1716.02|1743.17|1726.07|1731.31|1714.21|848
1649079300000|2022-04-04 13:35:00|1733.11|1716.01|1754.43|1737.33|1754.6|1737.5|1732.76|1715.66|842
1649079600000|2022-04-04 13:40:00|1754.36|1737.26|1751.46|1734.36|1759.8|1742.7|1751.08|1733.98|908
1649079900000|2022-04-04 13:45:00|1751.41|1734.31|1752.97|1735.87|1753.76|1736.66|1744.18|1727.08|903
1649080200000|2022-04-04 13:50:00|1752.98|1735.88|1752.07|1734.97|1757.59|1740.49|1751|1733.9|883
1649080500000|2022-04-04 13:55:00|1752.35|1735.25|1754.64|1737.54|1757.02|1739.92|1751.73|1734.63|865
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1757.44|1740.34|1758.1|1741|1749.59|1732.49|857
1649081100000|2022-04-04 14:05:00|1757.53|1740.43|1758.07|1740.97|1758.1|1741|1754.3|1737.2|779
1649081400000|2022-04-04 14:10:00|1758.08|1740.98|1753.67|1736.57|1762.43|1745.33|1752.56|1735.46|825
1649081700000|2022-04-04 14:15:00|1753.59|1736.49|1751.08|1733.98|1753.62|1736.52|1748.57|1731.47|841
1649082000000|2022-04-04 14:20:00|1751.22|1734.12|1748.67|1731.57|1753.07|1735.97|1748.19|1731.09|814
1649082300000|2022-04-04 14:25:00|1748.73|1731.63|1749.55|1732.45|1752.9|1735.8|1748.21|1731.11|690
1649082600000|2022-04-04 14:30:00|1749.57|1732.47|1748.2|1731.1|1753.17|1736.07|1747.21|1730.11|736
1649082900000|2022-04-04 14:35:00|1748.21|1731.11|1750.07|1732.97|1754.12|1737.02|1747.68|1730.58|845
1649083200000|2022-04-04 14:40:00|1750.02|1732.92|1742.95|1725.85|1750.06|1732.96|1742.77|1725.67|724
1649083500000|2022-04-04 14:45:00|1743|1725.9|1738.93|1721.83|1746.41|1729.31|1738.92|1721.82|827
1649083800000|2022-04-04 14:50:00|1738.92|1721.82|1740.63|1723.53|1744.74|1727.64|1738.92|1721.82|819
1649084100000|2022-04-04 14:55:00|1740.4|1723.3|1738.13|1721.03|1741.93|1724.83|1737.2|1720.1|824
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1726.3|1709.2|1741.97|1724.87|1725.49|1708.39|873
1649084700000|2022-04-04 15:05:00|1726.25|1709.15|1721.3|1704.2|1729.6|1712.5|1716.87|1699.77|923
1649085000000|2022-04-04 15:10:00|1721.4|1704.3|1719.52|1702.42|1723.14|1706.04|1712.45|1695.35|849
1649085300000|2022-04-04 15:15:00|1719.42|1702.32|1722.14|1705.04|1726.09|1708.99|1714.73|1697.63|921
1649085600000|2022-04-04 15:20:00|1722.28|1705.18|1721.4|1704.3|1726.42|1709.32|1720.58|1703.48|864
1649085900000|2022-04-04 15:25:00|1721.27|1704.17|1724.55|1707.45|1725.61|1708.51|1718.31|1701.21|888
1649086200000|2022-04-04 15:30:00|1724.59|1707.49|1727.09|1709.99|1727.96|1710.86|1722.54|1705.44|713
1649086500000|2022-04-04 15:35:00|1727.08|1709.98|1723.21|1706.11|1728.03|1710.93|1719.58|1702.48|715
1649086800000|2022-04-04 15:40:00|1723.17|1706.07|1719.46|1702.36|1725.25|1708.15|1719.15|1702.05|707
1649087100000|2022-04-04 15:45:00|1719.5|1702.4|1722.25|1705.15|1724.25|1707.15|1717.69|1700.59|820
1649087400000|2022-04-04 15:50:00|1722.3|1705.2|1721.51|1704.41|1723.99|1706.89|1720.58|1703.48|715
1649087700000|2022-04-04 15:55:00|1721.53|1704.43|1709.24|1692.14|1721.55|1704.45|1706.09|1688.99|817
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1707.15|1690.05|1716.6|1699.5|1705.97|1688.87|855
1649088300000|2022-04-04 16:05:00|1707.24|1690.14|1713.05|1695.95|1713.08|1695.98|1706.05|1688.95|728
1649088600000|2022-04-04 16:10:00|1713|1695.9|1718.09|1700.99|1719.05|1701.95|1712.05|1694.95|649
1649088900000|2022-04-04 16:15:00|1718.11|1701.01|1719.98|1702.88|1721.92|1704.82|1716.92|1699.82|783
1649089200000|2022-04-04 16:20:00|1719.95|1702.85|1716.03|1698.93|1720.77|1703.67|1714.34|1697.24|763
1649089500000|2022-04-04 16:25:00|1716.04|1698.94|1716.24|1699.14|1717.92|1700.82|1714.03|1696.93|785
1649089800000|2022-04-04 16:30:00|1716.39|1699.29|1720.35|1703.25|1722.92|1705.82|1715.8|1698.7|769
1649090100000|2022-04-04 16:35:00|1720.27|1703.17|1720.18|1703.08|1721.75|1704.65|1716.61|1699.51|692
1649090400000|2022-04-04 16:40:00|1720.26|1703.16|1719.9|1702.8|1722.09|1704.99|1717.05|1699.95|795
1649090700000|2022-04-04 16:45:00|1719.88|1702.78|1725.86|1708.76|1725.86|1708.76|1719.07|1701.97|677
1649091000000|2022-04-04 16:50:00|1725.97|1708.87|1725.46|1708.36|1726.97|1709.87|1723.12|1706.02|812
1649091300000|2022-04-04 16:55:00|1725.43|1708.33|1723.44|1706.34|1726.62|1709.52|1723.25|1706.15|748
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1722.54|1705.44|1727.05|1709.95|1722.36|1705.26|714
1649091900000|2022-04-04 17:05:00|1722.46|1705.36|1722.3|1705.2|1723.39|1706.29|1720.22|1703.12|763
1649092200000|2022-04-04 17:10:00|1722.2|1705.1|1726.4|1709.3|1727.05|1709.95|1722.05|1704.95|704
1649092500000|2022-04-04 17:15:00|1726.15|1709.05|1728.05|1710.95|1728.53|1711.43|1725.28|1708.18|758
1649092800000|2022-04-04 17:20:00|1728.5|1711.4|1725.22|1708.12|1728.55|1711.45|1725.05|1707.95|657
1649093100000|2022-04-04 17:25:00|1725.07|1707.97|1724.37|1707.27|1725.35|1708.25|1721.82|1704.72|516
1649093400000|2022-04-04 17:30:00|1724.39|1707.29|1721.32|1704.22|1725.47|1708.37|1721.29|1704.19|556
1649093700000|2022-04-04 17:35:00|1721.31|1704.21|1718.52|1701.42|1721.73|1704.63|1717.8|1700.7|639
1649094000000|2022-04-04 17:40:00|1718.5|1701.4|1696.54|1679.44|1718.59|1701.49|1694.65|1677.55|846
1649094300000|2022-04-04 17:45:00|1696.5|1679.4|1693.73|1676.63|1698.32|1681.22|1693.05|1675.95|692
1649094600000|2022-04-04 17:50:00|1693.68|1676.58|1698.12|1681.02|1698.12|1681.02|1691.09|1673.99|721
1649094900000|2022-04-04 17:55:00|1698.11|1681.01|1701.64|1684.54|1704.14|1687.04|1697.69|1680.59|872
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1702.18|1685.08|1702.84|1685.74|1696.99|1679.89|820
1649095500000|2022-04-04 18:05:00|1702.2|1685.1|1696.41|1679.31|1703.61|1686.51|1695|1677.9|777
1649095800000|2022-04-04 18:10:00|1696.4|1679.3|1702.04|1684.94|1703.06|1685.96|1693.83|1676.73|801
1649096100000|2022-04-04 18:15:00|1702.05|1684.95|1703.44|1686.34|1705.01|1687.91|1698.14|1681.04|673
1649096400000|2022-04-04 18:20:00|1703.45|1686.35|1703.05|1685.95|1703.74|1686.64|1697.65|1680.55|821
1649096700000|2022-04-04 18:25:00|1703.13|1686.03|1700.33|1683.23|1703.19|1686.09|1699.16|1682.06|896
1649097000000|2022-04-04 18:30:00|1700.35|1683.25|1703.39|1686.29|1703.39|1686.29|1696.69|1679.59|790
1649097300000|2022-04-04 18:35:00|1703.36|1686.26|1708.53|1691.43|1709.75|1692.65|1702.05|1684.95|689
1649097600000|2022-04-04 18:40:00|1708.62|1691.52|1710.84|1693.74|1711.05|1693.95|1707.18|1690.08|731
1649097900000|2022-04-04 18:45:00|1710.88|1693.78|1717.26|1700.16|1718.05|1700.95|1710.81|1693.71|693
1649098200000|2022-04-04 18:50:00|1717.34|1700.24|1716.26|1699.16|1718.42|1701.32|1714.23|1697.13|773
1649098500000|2022-04-04 18:55:00|1716.16|1699.06|1715.1|1698|1717.7|1700.6|1713.38|1696.28|719
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1719.6|1702.5|1719.6|1702.5|1714.81|1697.71|664
1649099100000|2022-04-04 19:05:00|1719.99|1702.89|1725.15|1708.05|1725.15|1708.05|1719.16|1702.06|356
1649099400000|2022-04-04 19:10:00|1724.87|1707.77|1723.81|1706.71|1726.11|1709.01|1722.43|1705.33|696
1649099700000|2022-04-04 19:15:00|1723.83|1706.73|1721.21|1704.11|1725.11|1708.01|1720.26|1703.16|760
1649100000000|2022-04-04 19:20:00|1721.27|1704.17|1723.66|1706.56|1723.86|1706.76|1720.35|1703.25|759
1649100300000|2022-04-04 19:25:00|1723.5|1706.4|1724.12|1707.02|1725.31|1708.21|1722.19|1705.09|666
1649100600000|2022-04-04 19:30:00|1724.2|1707.1|1727.22|1710.12|1728.05|1710.95|1722.37|1705.27|620
1649100900000|2022-04-04 19:35:00|1727.16|1710.06|1727.03|1709.93|1728.21|1711.11|1726.22|1709.12|514
1649101200000|2022-04-04 19:40:00|1727.02|1709.92|1728.54|1711.44|1729.27|1712.17|1726.14|1709.04|724
1649101500000|2022-04-04 19:45:00|1728.46|1711.36|1728.59|1711.49|1731|1713.9|1727.99|1710.89|621
1649101800000|2022-04-04 19:50:00|1728.54|1711.44|1732.85|1715.75|1734.05|1716.95|1728.54|1711.44|723
1649102100000|2022-04-04 19:55:00|1732.91|1715.81|1731.95|1714.85|1733.77|1716.67|1730.05|1712.95|770
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1726.53|1709.43|1733.19|1716.09|1726.38|1709.28|569
1649102700000|2022-04-04 20:05:00|1726.5|1709.4|1726.99|1709.89|1728.08|1710.98|1724.23|1707.13|574
1649103000000|2022-04-04 20:10:00|1727.03|1709.93|1728.5|1711.4|1730.29|1713.19|1726.47|1709.37|785
1649103300000|2022-04-04 20:15:00|1728.49|1711.39|1738|1720.9|1738.07|1720.97|1728.36|1711.26|730
1649103600000|2022-04-04 20:20:00|1738.01|1720.91|1743.04|1725.94|1743.92|1726.82|1737.94|1720.84|615
1649103900000|2022-04-04 20:25:00|1743.07|1725.97|1741.14|1724.04|1744.1|1727|1740.55|1723.45|745
1649104200000|2022-04-04 20:30:00|1741.09|1723.99|1741.76|1724.66|1742.84|1725.74|1736.05|1718.95|708
1649104500000|2022-04-04 20:35:00|1741.85|1724.75|1742.91|1725.81|1743.05|1725.95|1739.74|1722.64|537
1649104800000|2022-04-04 20:40:00|1742.89|1725.79|1744.11|1727.01|1744.64|1727.54|1741.91|1724.81|502
1649105100000|2022-04-04 20:45:00|1744.13|1727.03|1742.5|1725.4|1746.17|1729.07|1741.36|1724.26|531
1649105400000|2022-04-04 20:50:00|1742.43|1725.33|1743.26|1726.16|1744.67|1727.57|1741.98|1724.88|545
1649105700000|2022-04-04 20:55:00|1743.37|1726.27|1740.44|1723.34|1743.46|1726.36|1739.92|1722.82|381
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1744.21|1727.11|1744.21|1727.11|1740.34|1723.24|406
1649106300000|2022-04-04 21:05:00|1744.19|1727.09|1742.66|1725.56|1744.59|1727.49|1742.66|1725.56|310
1649106600000|2022-04-04 21:10:00|1742.53|1725.43|1745.8|1728.7|1745.84|1728.74|1736.63|1719.53|437
1649106900000|2022-04-04 21:15:00|1745.74|1728.64|1745.45|1728.35|1745.96|1728.86|1744.27|1727.17|340
1649107200000|2022-04-04 21:20:00|1745.05|1727.95|1747.16|1730.06|1747.94|1730.84|1744.83|1727.73|155
1649107500000|2022-04-04 21:25:00|1746.91|1729.81|1746.97|1729.87|1747.16|1730.06|1745.14|1728.04|235
1649107800000|2022-04-04 21:30:00|1747.05|1729.95|1745.39|1728.29|1747.21|1730.11|1745.37|1728.27|88
1649108100000|2022-04-04 21:35:00|1745.45|1728.35|1744.82|1727.72|1745.77|1728.67|1744.35|1727.25|132
1649108400000|2022-04-04 21:40:00|1744.77|1727.67|1747.71|1730.61|1748.97|1731.87|1744.77|1727.67|127
1649108700000|2022-04-04 21:45:00|1747.56|1730.46|1750.02|1732.92|1750.73|1733.63|1746.24|1729.14|195
1649109000000|2022-04-04 21:50:00|1749.97|1732.87|1752.05|1734.95|1752.48|1735.38|1748.31|1731.21|138
1649109300000|2022-04-04 21:55:00|1752.21|1735.11|1752.46|1735.36|1752.84|1735.74|1749.2|1732.1|193
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1748.61|1731.51|1753.75|1736.65|1747.98|1730.88|343
1649109900000|2022-04-04 22:05:00|1748.52|1731.42|1747.37|1730.27|1749.23|1732.13|1747.37|1730.27|347
1649110200000|2022-04-04 22:10:00|1747.43|1730.33|1747.25|1730.15|1749.31|1732.21|1746.87|1729.77|429
1649110500000|2022-04-04 22:15:00|1747.22|1730.12|1744.26|1727.16|1747.42|1730.32|1743.34|1726.24|483
1649110800000|2022-04-04 22:20:00|1744.31|1727.21|1744.14|1727.04|1745.42|1728.32|1743.41|1726.31|413
1649111100000|2022-04-04 22:25:00|1744.09|1726.99|1744.05|1726.95|1744.63|1727.53|1742.48|1725.38|353
1649111400000|2022-04-04 22:30:00|1744.01|1726.91|1748.44|1731.34|1749.24|1732.14|1744.01|1726.91|409
1649111700000|2022-04-04 22:35:00|1748.5|1731.4|1753|1735.9|1753|1735.9|1748.05|1730.95|311
1649112000000|2022-04-04 22:40:00|1752.78|1735.68|1753.36|1736.26|1754.36|1737.26|1750.47|1733.37|479
1649112300000|2022-04-04 22:45:00|1753.28|1736.18|1757.44|1740.34|1759.36|1742.26|1752.98|1735.88|512
1649112600000|2022-04-04 22:50:00|1757.21|1740.11|1755.38|1738.28|1762.17|1745.07|1754.19|1737.09|480
1649112900000|2022-04-04 22:55:00|1755.4|1738.3|1755.48|1738.38|1757.48|1740.38|1755.35|1738.25|398
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1758.3|1741.2|1758.67|1741.57|1755.44|1738.34|377
1649113500000|2022-04-04 23:05:00|1758.53|1741.43|1759.8|1742.7|1759.91|1742.81|1758.01|1740.91|247
1649113800000|2022-04-04 23:10:00|1759.81|1742.71|1762.68|1745.58|1763.14|1746.04|1759.2|1742.1|200
1649114100000|2022-04-04 23:15:00|1762.79|1745.69|1759.45|1742.35|1762.79|1745.69|1757.87|1740.77|296
1649114400000|2022-04-04 23:20:00|1759.38|1742.28|1763.15|1746.05|1763.38|1746.28|1757.79|1740.69|422
1649114700000|2022-04-04 23:25:00|1762.91|1745.81|1763.29|1746.19|1765.33|1748.23|1761.53|1744.43|553
1649115000000|2022-04-04 23:30:00|1763.3|1746.2|1760.07|1742.97|1764.05|1746.95|1754.97|1737.87|570
1649115300000|2022-04-04 23:35:00|1760.1|1743|1757.28|1740.18|1760.41|1743.31|1755.03|1737.93|402
1649115600000|2022-04-04 23:40:00|1757.19|1740.09|1755.28|1738.18|1759.09|1741.99|1754.05|1736.95|296
1649115900000|2022-04-04 23:45:00|1755.32|1738.22|1753.97|1736.87|1755.32|1738.22|1753.25|1736.15|251
1649116200000|2022-04-04 23:50:00|1753.55|1736.45|1754.86|1737.76|1755.22|1738.12|1753.26|1736.16|219
1649116500000|2022-04-04 23:55:00|1754.75|1737.65|1759.09|1741.99|1759.09|1741.99|1754.73|1737.63|174
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1770.91|1753.81|1770.91|1753.81|1758.34|1741.24|523
1649117100000|2022-04-05 00:05:00|1770.87|1753.77|1772.01|1754.91|1773.49|1756.39|1770.6|1753.5|248
1649117400000|2022-04-05 00:10:00|1771.65|1754.55|1762.81|1745.71|1772.99|1755.89|1761.05|1743.95|326
1649117700000|2022-04-05 00:15:00|1762.82|1745.72|1760.02|1742.92|1762.94|1745.84|1759.26|1742.16|238
1649118000000|2022-04-05 00:20:00|1760.06|1742.96|1756.61|1739.51|1760.19|1743.09|1756.42|1739.32|192
1649118300000|2022-04-05 00:25:00|1756.52|1739.42|1754.38|1737.28|1757.46|1740.36|1753.99|1736.89|166
1649118600000|2022-04-05 00:30:00|1754.37|1737.27|1752.68|1735.58|1757.21|1740.11|1752.65|1735.55|249
1649118900000|2022-04-05 00:35:00|1752.65|1735.55|1752.13|1735.03|1753.37|1736.27|1748.48|1731.38|293
1649119200000|2022-04-05 00:40:00|1752.12|1735.02|1750.35|1733.25|1752.2|1735.1|1750.35|1733.25|290
1649119500000|2022-04-05 00:45:00|1750.44|1733.34|1751.96|1734.86|1752.16|1735.06|1750.21|1733.11|216
1649119800000|2022-04-05 00:50:00|1752.28|1735.18|1749.12|1732.02|1752.67|1735.57|1749.1|1732|154
1649120100000|2022-04-05 00:55:00|1749.07|1731.97|1750.05|1732.95|1750.16|1733.06|1748.18|1731.08|406
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1747.78|1730.68|1750.22|1733.12|1746.11|1729.01|409
1649120700000|2022-04-05 01:05:00|1747.65|1730.55|1747.27|1730.17|1748.05|1730.95|1746.01|1728.91|227
1649121000000|2022-04-05 01:10:00|1747.25|1730.15|1746.46|1729.36|1747.94|1730.84|1745.59|1728.49|161
1649121300000|2022-04-05 01:15:00|1746.42|1729.32|1746.14|1729.04|1746.5|1729.4|1745.4|1728.3|109
1649121600000|2022-04-05 01:20:00|1746.19|1729.09|1748.21|1731.11|1748.6|1731.5|1745.96|1728.86|168
1649121900000|2022-04-05 01:25:00|1748.24|1731.14|1748.72|1731.62|1749.62|1732.52|1748.22|1731.12|183
1649122200000|2022-04-05 01:30:00|1748.55|1731.45|1750.05|1732.95|1750.26|1733.16|1748.53|1731.43|135
1649122500000|2022-04-05 01:35:00|1749.75|1732.65|1750.55|1733.45|1751.15|1734.05|1749.61|1732.51|110
1649122800000|2022-04-05 01:40:00|1750.57|1733.47|1749.05|1731.95|1750.57|1733.47|1748.23|1731.13|162
1649123100000|2022-04-05 01:45:00|1748.97|1731.87|1752.33|1735.23|1752.42|1735.32|1748.97|1731.87|194
1649123400000|2022-04-05 01:50:00|1752.86|1735.76|1753.12|1736.02|1754.1|1737|1751.17|1734.07|303
1649123700000|2022-04-05 01:55:00|1753.14|1736.04|1754.32|1737.22|1754.36|1737.26|1753.08|1735.98|180
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1758.02|1740.92|1758.02|1740.92|1754.2|1737.1|93
1649124300000|2022-04-05 02:05:00|1758.14|1741.04|1757.3|1740.2|1758.28|1741.18|1756.08|1738.98|175
1649124600000|2022-04-05 02:10:00|1757.32|1740.22|1759.19|1742.09|1759.47|1742.37|1757.03|1739.93|290
1649124900000|2022-04-05 02:15:00|1759.23|1742.13|1759.25|1742.15|1760.18|1743.08|1758.36|1741.26|194
1649125200000|2022-04-05 02:20:00|1759.27|1742.17|1758.2|1741.1|1759.31|1742.21|1756.99|1739.89|236
1649125500000|2022-04-05 02:25:00|1758.03|1740.93|1757.82|1740.72|1758.22|1741.12|1757.05|1739.95|242
1649125800000|2022-04-05 02:30:00|1757.94|1740.84|1751.76|1734.66|1757.94|1740.84|1751.76|1734.66|349
1649126100000|2022-04-05 02:35:00|1751.74|1734.64|1750.8|1733.7|1751.85|1734.75|1749.9|1732.8|182
1649126400000|2022-04-05 02:40:00|1750.86|1733.76|1751.27|1734.17|1752.38|1735.28|1750.27|1733.17|168
1649126700000|2022-04-05 02:45:00|1751.13|1734.03|1751.34|1734.24|1751.83|1734.73|1750.52|1733.42|139
1649127000000|2022-04-05 02:50:00|1751.33|1734.23|1752.73|1735.63|1752.83|1735.73|1750.59|1733.49|129
1649127300000|2022-04-05 02:55:00|1752.75|1735.65|1757.05|1739.95|1758.13|1741.03|1752.71|1735.61|214
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1757.38|1740.28|1758.81|1741.71|1757.18|1740.08|177
1649127900000|2022-04-05 03:05:00|1757.36|1740.26|1758.11|1741.01|1759.12|1742.02|1756.81|1739.71|260
1649128200000|2022-04-05 03:10:00|1758.62|1741.52|1760.05|1742.95|1760.65|1743.55|1758.11|1741.01|147
1649128500000|2022-04-05 03:15:00|1760.25|1743.15|1756.24|1739.14|1760.89|1743.79|1756.2|1739.1|305
1649128800000|2022-04-05 03:20:00|1756.23|1739.13|1759.16|1742.06|1760.05|1742.95|1756.13|1739.03|179
1649129100000|2022-04-05 03:25:00|1759.19|1742.09|1759.82|1742.72|1760.05|1742.95|1758.89|1741.79|169
1649129400000|2022-04-05 03:30:00|1759.79|1742.69|1761.8|1744.7|1761.93|1744.83|1759.35|1742.25|235
1649129700000|2022-04-05 03:35:00|1761.71|1744.61|1760.56|1743.46|1762.53|1745.43|1760.52|1743.42|263
1649130000000|2022-04-05 03:40:00|1760.55|1743.45|1759.99|1742.89|1761.59|1744.49|1759.17|1742.07|200
1649130300000|2022-04-05 03:45:00|1760.07|1742.97|1761.24|1744.14|1761.32|1744.22|1760.07|1742.97|201
1649130600000|2022-04-05 03:50:00|1761.27|1744.17|1760.63|1743.53|1761.27|1744.17|1760.01|1742.91|170
1649130900000|2022-04-05 03:55:00|1760.42|1743.32|1763.66|1746.56|1763.98|1746.88|1760.13|1743.03|185
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1766.05|1748.95|1767.22|1750.12|1763.63|1746.53|255
1649131500000|2022-04-05 04:05:00|1765.76|1748.66|1762.99|1745.89|1766.24|1749.14|1762.18|1745.08|236
1649131800000|2022-04-05 04:10:00|1762.38|1745.28|1764.03|1746.93|1764.09|1746.99|1762.28|1745.18|218
1649132100000|2022-04-05 04:15:00|1764.05|1746.95|1762.6|1745.5|1764.06|1746.96|1762.6|1745.5|151
1649132400000|2022-04-05 04:20:00|1762.61|1745.51|1764.12|1747.02|1764.16|1747.06|1761.14|1744.04|176
1649132700000|2022-04-05 04:25:00|1764.11|1747.01|1762.59|1745.49|1764.14|1747.04|1762.32|1745.22|115
1649133000000|2022-04-05 04:30:00|1762.58|1745.48|1762.93|1745.83|1763.24|1746.14|1762.52|1745.42|104
1649133300000|2022-04-05 04:35:00|1762.64|1745.54|1762.52|1745.42|1762.71|1745.61|1761.69|1744.59|68
1649133600000|2022-04-05 04:40:00|1762.45|1745.35|1765.71|1748.61|1766.34|1749.24|1762.45|1745.35|206
1649133900000|2022-04-05 04:45:00|1765.75|1748.65|1766.73|1749.63|1766.94|1749.84|1764.99|1747.89|106
1649134200000|2022-04-05 04:50:00|1766.76|1749.66|1762.05|1744.95|1767.09|1749.99|1761.31|1744.21|227
1649134500000|2022-04-05 04:55:00|1761.95|1744.85|1760.15|1743.05|1762.06|1744.96|1759.98|1742.88|122
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1760.94|1743.84|1761.11|1744.01|1759.98|1742.88|180
1649135100000|2022-04-05 05:05:00|1760.98|1743.88|1760.93|1743.83|1761.16|1744.06|1760.38|1743.28|310
1649135400000|2022-04-05 05:10:00|1760.94|1743.84|1756.24|1739.14|1761.04|1743.94|1756.09|1738.99|233
1649135700000|2022-04-05 05:15:00|1756.35|1739.25|1756.72|1739.62|1758.09|1740.99|1756.23|1739.13|278
1649136000000|2022-04-05 05:20:00|1756.78|1739.68|1757.01|1739.91|1758.05|1740.95|1756.72|1739.62|90
1649136300000|2022-04-05 05:25:00|1757|1739.9|1757.05|1739.95|1758.1|1741|1756.96|1739.86|83
1649136600000|2022-04-05 05:30:00|1757.01|1739.91|1760.05|1742.95|1760.32|1743.22|1757.01|1739.91|141
1649136900000|2022-04-05 05:35:00|1760.08|1742.98|1760.07|1742.97|1761.2|1744.1|1760.03|1742.93|157
1649137200000|2022-04-05 05:40:00|1760.05|1742.95|1758.4|1741.3|1760.26|1743.16|1758.11|1741.01|132
1649137500000|2022-04-05 05:45:00|1758.32|1741.22|1755.99|1738.89|1758.99|1741.89|1755.99|1738.89|146
1649137800000|2022-04-05 05:50:00|1756.26|1739.16|1755.5|1738.4|1756.4|1739.3|1755.3|1738.2|124
1649138100000|2022-04-05 05:55:00|1755.61|1738.51|1756.25|1739.15|1756.41|1739.31|1755.41|1738.31|136
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1756.88|1739.78|1757.05|1739.95|1755.23|1738.13|72
1649138700000|2022-04-05 06:05:00|1757|1739.9|1756.05|1738.95|1757.05|1739.95|1755.48|1738.38|232
1649139000000|2022-04-05 06:10:00|1755.91|1738.81|1755.4|1738.3|1756.23|1739.13|1755.34|1738.24|46
1649139300000|2022-04-05 06:15:00|1755.41|1738.31|1755.15|1738.05|1756.4|1739.3|1755.09|1737.99|90
1649139600000|2022-04-05 06:20:00|1755.38|1738.28|1752.26|1735.16|1755.39|1738.29|1751.44|1734.34|143
1649139900000|2022-04-05 06:25:00|1752.11|1735.01|1751.38|1734.28|1753.32|1736.22|1751.27|1734.17|302
1649140200000|2022-04-05 06:30:00|1751.39|1734.29|1751.39|1734.29|1751.63|1734.53|1750.63|1733.53|113
1649140500000|2022-04-05 06:35:00|1751.4|1734.3|1752.22|1735.12|1752.27|1735.17|1751.26|1734.16|116
1649140800000|2022-04-05 06:40:00|1752.21|1735.11|1751.25|1734.15|1752.22|1735.12|1751.18|1734.08|213
1649141100000|2022-04-05 06:45:00|1750.71|1733.61|1751.29|1734.19|1751.45|1734.35|1750.69|1733.59|141
1649141400000|2022-04-05 06:50:00|1751.28|1734.18|1743.33|1726.23|1751.3|1734.2|1740.68|1723.58|297
1649141700000|2022-04-05 06:55:00|1743.14|1726.04|1744.65|1727.55|1745.21|1728.11|1742.52|1725.42|279
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1745.96|1728.86|1746.93|1729.83|1744.47|1727.37|231
1649142300000|2022-04-05 07:05:00|1746.12|1729.02|1745.05|1727.95|1746.79|1729.69|1744.17|1727.07|138
1649142600000|2022-04-05 07:10:00|1745.08|1727.98|1740.71|1723.61|1745.15|1728.05|1740.41|1723.31|124
1649142900000|2022-04-05 07:15:00|1740.73|1723.63|1743.94|1726.84|1744.25|1727.15|1740.41|1723.31|239
1649143200000|2022-04-05 07:20:00|1743.95|1726.85|1746.93|1729.83|1746.96|1729.86|1743.95|1726.85|83
1649143500000|2022-04-05 07:25:00|1746.89|1729.79|1749.08|1731.98|1749.23|1732.13|1746.24|1729.14|153
1649143800000|2022-04-05 07:30:00|1749.13|1732.03|1750.7|1733.6|1750.77|1733.67|1748.98|1731.88|164
1649144100000|2022-04-05 07:35:00|1750.68|1733.58|1751.66|1734.56|1752.21|1735.11|1750.68|1733.58|132
1649144400000|2022-04-05 07:40:00|1752.02|1734.92|1751.05|1733.95|1752.02|1734.92|1750.87|1733.77|121
1649144700000|2022-04-05 07:45:00|1750.93|1733.83|1749.06|1731.96|1751.05|1733.95|1749.05|1731.95|98
1649145000000|2022-04-05 07:50:00|1749.05|1731.95|1747.84|1730.74|1749.05|1731.95|1747.78|1730.68|143
1649145300000|2022-04-05 07:55:00|1747.96|1730.86|1747.64|1730.54|1748.49|1731.39|1747.64|1730.54|135
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1747.67|1730.57|1749.97|1732.87|1746.98|1729.88|247
1649145900000|2022-04-05 08:05:00|1747.94|1730.84|1746.96|1729.86|1747.97|1730.87|1746.05|1728.95|127
1649146200000|2022-04-05 08:10:00|1746.86|1729.76|1741.59|1724.49|1746.96|1729.86|1741.07|1723.97|97
1649146500000|2022-04-05 08:15:00|1741.07|1723.97|1739.22|1722.12|1741.34|1724.24|1737.86|1720.76|192
1649146800000|2022-04-05 08:20:00|1739.12|1722.02|1744.97|1727.87|1745.01|1727.91|1739.12|1722.02|244
1649147100000|2022-04-05 08:25:00|1744.99|1727.89|1742.05|1724.95|1745.75|1728.65|1741.84|1724.74|183
1649147400000|2022-04-05 08:30:00|1741.86|1724.76|1739.58|1722.48|1743|1725.9|1738.95|1721.85|216
1649147700000|2022-04-05 08:35:00|1739.43|1722.33|1740.08|1722.98|1740.18|1723.08|1739.43|1722.33|308
1649148000000|2022-04-05 08:40:00|1740.07|1722.97|1738.08|1720.98|1740.9|1723.8|1738.05|1720.95|264
1649148300000|2022-04-05 08:45:00|1738.19|1721.09|1734.23|1717.13|1738.19|1721.09|1734.23|1717.13|101
1649148600000|2022-04-05 08:50:00|1734.91|1717.81|1736.7|1719.6|1736.7|1719.6|1734.23|1717.13|207
1649148900000|2022-04-05 08:55:00|1737.06|1719.96|1737.97|1720.87|1738.05|1720.95|1736.82|1719.72|135
1649149200000|2022-04-05 09:00:00|1738|1720.9|1737.14|1720.04|1739.09|1721.99|1737.14|1720.04|217
1649149500000|2022-04-05 09:05:00|1737.16|1720.06|1741.05|1723.95|1741.05|1723.95|1736.99|1719.89|124
1649149800000|2022-04-05 09:10:00|1741|1723.9|1741.87|1724.77|1742.03|1724.93|1740.05|1722.95|225
1649150100000|2022-04-05 09:15:00|1741.9|1724.8|1742.97|1725.87|1742.99|1725.89|1741.4|1724.3|218
1649150400000|2022-04-05 09:20:00|1743.16|1726.06|1742.01|1724.91|1744.96|1727.86|1741.96|1724.86|171
1649150700000|2022-04-05 09:25:00|1742.05|1724.95|1742.05|1724.95|1743.03|1725.93|1740.75|1723.65|216
1649151000000|2022-04-05 09:30:00|1742.13|1725.03|1739.45|1722.35|1742.16|1725.06|1739.22|1722.12|207
1649151300000|2022-04-05 09:35:00|1739.46|1722.36|1739.47|1722.37|1741.13|1724.03|1738.99|1721.89|262
1649151600000|2022-04-05 09:40:00|1739.36|1722.26|1736.55|1719.45|1740.92|1723.82|1736.07|1718.97|409
1649151900000|2022-04-05 09:45:00|1736.49|1719.39|1732.35|1715.25|1736.55|1719.45|1732.15|1715.05|319
1649152200000|2022-04-05 09:50:00|1732.34|1715.24|1732.95|1715.85|1733.05|1715.95|1731.5|1714.4|136
1649152500000|2022-04-05 09:55:00|1732.99|1715.89|1732.88|1715.78|1735.22|1718.12|1732.85|1715.75|256
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1731.58|1714.48|1734.22|1717.12|1730.27|1713.17|214
1649153100000|2022-04-05 10:05:00|1731.59|1714.49|1733.47|1716.37|1734.98|1717.88|1731.52|1714.42|308
1649153400000|2022-04-05 10:10:00|1733.63|1716.53|1734.72|1717.62|1735.57|1718.47|1733.41|1716.31|172
1649153700000|2022-04-05 10:15:00|1734.77|1717.67|1737.97|1720.87|1738|1720.9|1734.67|1717.57|249
1649154000000|2022-04-05 10:20:00|1737.95|1720.85|1735.11|1718.01|1737.97|1720.87|1735.11|1718.01|111
1649154300000|2022-04-05 10:25:00|1735.38|1718.28|1733.91|1716.81|1736|1718.9|1731.6|1714.5|229
1649154600000|2022-04-05 10:30:00|1733.72|1716.62|1734.31|1717.21|1736.34|1719.24|1732.48|1715.38|251
1649154900000|2022-04-05 10:35:00|1734.2|1717.1|1734.18|1717.08|1735.05|1717.95|1732|1714.9|273
1649155200000|2022-04-05 10:40:00|1734.19|1717.09|1738.51|1721.41|1738.96|1721.86|1734.02|1716.92|255
1649155500000|2022-04-05 10:45:00|1738.6|1721.5|1738.69|1721.59|1739.6|1722.5|1737.62|1720.52|242
1649155800000|2022-04-05 10:50:00|1738.7|1721.6|1738.71|1721.61|1739.25|1722.15|1738.13|1721.03|222
1649156100000|2022-04-05 10:55:00|1738.75|1721.65|1738.3|1721.2|1739.02|1721.92|1737.85|1720.75|165
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1734.94|1717.84|1738.26|1721.16|1734.63|1717.53|152
1649156700000|2022-04-05 11:05:00|1734.93|1717.83|1740.96|1723.86|1740.96|1723.86|1733.9|1716.8|152
1649157000000|2022-04-05 11:10:00|1741.05|1723.95|1741.46|1724.36|1741.96|1724.86|1740.01|1722.91|153
1649157300000|2022-04-05 11:15:00|1741.7|1724.6|1742.07|1724.97|1743.71|1726.61|1741.7|1724.6|128
1649157600000|2022-04-05 11:20:00|1742.02|1724.92|1741.77|1724.67|1742.25|1725.15|1739.96|1722.86|211
1649157900000|2022-04-05 11:25:00|1741.34|1724.24|1740.11|1723.01|1741.38|1724.28|1739.79|1722.69|121
1649158200000|2022-04-05 11:30:00|1740.13|1723.03|1739.13|1722.03|1741.05|1723.95|1738.92|1721.82|219
1649158500000|2022-04-05 11:35:00|1739.05|1721.95|1743.46|1726.36|1743.46|1726.36|1738.93|1721.83|206
1649158800000|2022-04-05 11:40:00|1743.45|1726.35|1743.88|1726.78|1744.53|1727.43|1742.77|1725.67|183
1649159100000|2022-04-05 11:45:00|1743.85|1726.75|1740.92|1723.82|1743.91|1726.81|1740.56|1723.46|114
1649159400000|2022-04-05 11:50:00|1740.91|1723.81|1742.11|1725.01|1742.11|1725.01|1740.82|1723.72|147
1649159700000|2022-04-05 11:55:00|1742.12|1725.02|1744.75|1727.65|1744.9|1727.8|1741.62|1724.52|151
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.78|1732.68|1749.78|1732.68|1744.64|1727.54|163
1649160300000|2022-04-05 12:05:00|1749.82|1732.72|1747.74|1730.64|1750.02|1732.92|1747.54|1730.44|226
1649160600000|2022-04-05 12:10:00|1747.64|1730.54|1747.45|1730.35|1749.14|1732.04|1744.01|1726.91|256
1649160900000|2022-04-05 12:15:00|1747.44|1730.34|1752.03|1734.93|1752.33|1735.23|1747.05|1729.95|216
1649161200000|2022-04-05 12:20:00|1752.05|1734.95|1756.57|1739.47|1756.8|1739.7|1751.78|1734.68|446
1649161500000|2022-04-05 12:25:00|1756.54|1739.44|1761.44|1744.34|1762.99|1745.89|1756.31|1739.21|332
1649161800000|2022-04-05 12:30:00|1761.45|1744.35|1764.06|1746.96|1764.96|1747.86|1761.41|1744.31|222
1649162100000|2022-04-05 12:35:00|1763.92|1746.82|1757.35|1740.25|1764.52|1747.42|1757.03|1739.93|377
1649162400000|2022-04-05 12:40:00|1757.34|1740.24|1755.57|1738.47|1757.38|1740.28|1751.46|1734.36|299
1649162700000|2022-04-05 12:45:00|1755.25|1738.15|1755.17|1738.07|1757.34|1740.24|1753.3|1736.2|363
1649163000000|2022-04-05 12:50:00|1755.2|1738.1|1756.25|1739.15|1757.05|1739.95|1754.12|1737.02|223
1649163300000|2022-04-05 12:55:00|1756.21|1739.11|1749.98|1732.88|1756.98|1739.88|1749.64|1732.54|254
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1751.13|1734.03|1753.68|1736.58|1749.31|1732.21|217
1649163900000|2022-04-05 13:05:00|1751.48|1734.38|1747.11|1730.01|1751.48|1734.38|1747|1729.9|188
1649164200000|2022-04-05 13:10:00|1747.29|1730.19|1733.19|1716.09|1749.2|1732.1|1733.19|1716.09|314
1649164500000|2022-04-05 13:15:00|1732.88|1715.78|1733.63|1716.53|1735.05|1717.95|1729.91|1712.81|373
1649164800000|2022-04-05 13:20:00|1733.53|1716.43|1731.58|1714.48|1735.7|1718.6|1730.32|1713.22|502
1649165100000|2022-04-05 13:25:00|1731.47|1714.37|1729.51|1712.41|1735.61|1718.51|1729.45|1712.35|353
1649165400000|2022-04-05 13:30:00|1729.77|1712.67|1730.05|1712.95|1733.28|1716.18|1729.17|1712.07|517
1649165700000|2022-04-05 13:35:00|1730.19|1713.09|1733.44|1716.34|1734.55|1717.45|1729.99|1712.89|291
1649166000000|2022-04-05 13:40:00|1734.05|1716.95|1734.05|1716.95|1735.47|1718.37|1732.07|1714.97|415
1649166300000|2022-04-05 13:45:00|1733.79|1716.69|1735.23|1718.13|1738.48|1721.38|1733.79|1716.69|303
1649166600000|2022-04-05 13:50:00|1735.21|1718.11|1728.96|1711.86|1736.39|1719.29|1728.96|1711.86|480
1649166900000|2022-04-05 13:55:00|1728.81|1711.71|1728.87|1711.77|1728.99|1711.89|1724.87|1707.77|350
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1728.23|1711.13|1729.91|1712.81|1726.29|1709.19|410
1649167500000|2022-04-05 14:05:00|1728.26|1711.16|1713.15|1696.05|1728.26|1711.16|1707.47|1690.37|602
1649167800000|2022-04-05 14:10:00|1712.97|1695.87|1713.5|1696.4|1714.08|1696.98|1710.07|1692.97|637
1649168100000|2022-04-05 14:15:00|1713.74|1696.64|1719.69|1702.59|1720.17|1703.07|1710.5|1693.4|490
1649168400000|2022-04-05 14:20:00|1719.94|1702.84|1718.14|1701.04|1722.85|1705.75|1713.2|1696.1|470
1649168700000|2022-04-05 14:25:00|1718.07|1700.97|1717.08|1699.98|1722.29|1705.19|1715.19|1698.09|518
1649169000000|2022-04-05 14:30:00|1717.05|1699.95|1717.01|1699.91|1722.59|1705.49|1715.47|1698.37|478
1649169300000|2022-04-05 14:35:00|1716.96|1699.86|1717.3|1700.2|1722.36|1705.26|1715.24|1698.14|501
1649169600000|2022-04-05 14:40:00|1717.29|1700.19|1713.4|1696.3|1721.72|1704.62|1711.62|1694.52|524
1649169900000|2022-04-05 14:45:00|1713.23|1696.13|1715.82|1698.72|1718|1700.9|1712.22|1695.12|452
1649170200000|2022-04-05 14:50:00|1716.41|1699.31|1719.92|1702.82|1720.02|1702.92|1716.18|1699.08|521
1649170500000|2022-04-05 14:55:00|1719.95|1702.85|1718.34|1701.24|1721.07|1703.97|1717.41|1700.31|514
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1716.9|1699.8|1719.23|1702.13|1713.68|1696.58|491
1649171100000|2022-04-05 15:05:00|1716.89|1699.79|1722.34|1705.24|1723.05|1705.95|1716.79|1699.69|274
1649171400000|2022-04-05 15:10:00|1722.36|1705.26|1726.19|1709.09|1727.05|1709.95|1721.3|1704.2|333
1649171700000|2022-04-05 15:15:00|1726.15|1709.05|1724.3|1707.2|1729.1|1712|1724.22|1707.12|316
1649172000000|2022-04-05 15:20:00|1724.31|1707.21|1723.36|1706.26|1725.06|1707.96|1721.41|1704.31|320
1649172300000|2022-04-05 15:25:00|1723.35|1706.25|1723.01|1705.91|1723.51|1706.41|1721.47|1704.37|245
1649172600000|2022-04-05 15:30:00|1722.77|1705.67|1724.24|1707.14|1725.41|1708.31|1722.24|1705.14|257
1649172900000|2022-04-05 15:35:00|1724.2|1707.1|1721.93|1704.83|1724.25|1707.15|1721.36|1704.26|352
1649173200000|2022-04-05 15:40:00|1721.71|1704.61|1722.55|1705.45|1723.21|1706.11|1721.49|1704.39|261
1649173500000|2022-04-05 15:45:00|1722.53|1705.43|1722.38|1705.28|1723.24|1706.14|1722.26|1705.16|298
1649173800000|2022-04-05 15:50:00|1722.42|1705.32|1722.49|1705.39|1724.37|1707.27|1722.04|1704.94|271
1649174100000|2022-04-05 15:55:00|1722.52|1705.42|1722.07|1704.97|1722.94|1705.84|1722.06|1704.96|306
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1714.46|1697.36|1723.05|1705.95|1712.49|1695.39|428
1649174700000|2022-04-05 16:05:00|1714.5|1697.4|1726.44|1709.34|1728.97|1711.87|1712.77|1695.67|468
1649175000000|2022-04-05 16:10:00|1726.58|1709.48|1730.08|1712.98|1730.57|1713.47|1726.08|1708.98|349
1649175300000|2022-04-05 16:15:00|1730.69|1713.59|1729.33|1712.23|1731.61|1714.51|1728.25|1711.15|281
1649175600000|2022-04-05 16:20:00|1729.32|1712.22|1728.2|1711.1|1729.63|1712.53|1726.1|1709|351
1649175900000|2022-04-05 16:25:00|1727.68|1710.58|1723.72|1706.62|1728.21|1711.11|1723.48|1706.38|240
1649176200000|2022-04-05 16:30:00|1723.48|1706.38|1721.3|1704.2|1725.16|1708.06|1721.3|1704.2|294
1649176500000|2022-04-05 16:35:00|1721.37|1704.27|1722.97|1705.87|1723.07|1705.97|1719.32|1702.22|269
1649176800000|2022-04-05 16:40:00|1722.82|1705.72|1719.58|1702.48|1722.82|1705.72|1719.12|1702.02|186
1649177100000|2022-04-05 16:45:00|1718.99|1701.89|1718|1700.9|1719.29|1702.19|1716.36|1699.26|270
1649177400000|2022-04-05 16:50:00|1717.94|1700.84|1713.01|1695.91|1719.76|1702.66|1712.61|1695.51|227
1649177700000|2022-04-05 16:55:00|1713.03|1695.93|1723.19|1706.09|1723.19|1706.09|1711.57|1694.47|291
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1727.14|1710.04|1727.42|1710.32|1722.27|1705.17|474
1649178300000|2022-04-05 17:05:00|1727.06|1709.96|1727.07|1709.97|1728.03|1710.93|1723.42|1706.32|376
1649178600000|2022-04-05 17:10:00|1727.11|1710.01|1725.66|1708.56|1728.33|1711.23|1723.05|1705.95|220
1649178900000|2022-04-05 17:15:00|1725.58|1708.48|1727.36|1710.26|1728.05|1710.95|1724.38|1707.28|261
1649179200000|2022-04-05 17:20:00|1727.27|1710.17|1725.86|1708.76|1727.45|1710.35|1724.41|1707.31|212
1649179500000|2022-04-05 17:25:00|1725.71|1708.61|1728.05|1710.95|1728.05|1710.95|1724.14|1707.04|239
1649179800000|2022-04-05 17:30:00|1727.95|1710.85|1725.23|1708.13|1727.99|1710.89|1724.42|1707.32|195
1649180100000|2022-04-05 17:35:00|1724.74|1707.64|1729.59|1712.49|1729.79|1712.69|1724.66|1707.56|142
1649180400000|2022-04-05 17:40:00|1729.4|1712.3|1730.72|1713.62|1732.74|1715.64|1729.4|1712.3|239
1649180700000|2022-04-05 17:45:00|1730.66|1713.56|1726.4|1709.3|1731.26|1714.16|1725.2|1708.1|218
1649181000000|2022-04-05 17:50:00|1726.43|1709.33|1722.58|1705.48|1726.43|1709.33|1722.45|1705.35|205
1649181300000|2022-04-05 17:55:00|1722.63|1705.53|1724.87|1707.77|1724.99|1707.89|1722.39|1705.29|178
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1728.39|1711.29|1728.39|1711.29|1723.19|1706.09|243
1649181900000|2022-04-05 18:05:00|1728.37|1711.27|1723.19|1706.09|1729.99|1712.89|1723.18|1706.08|203
1649182200000|2022-04-05 18:10:00|1723.3|1706.2|1723.62|1706.52|1725.19|1708.09|1722.39|1705.29|198
1649182500000|2022-04-05 18:15:00|1723.12|1706.02|1724.47|1707.37|1725.05|1707.95|1722.61|1705.51|135
1649182800000|2022-04-05 18:20:00|1725.05|1707.95|1727.05|1709.95|1727.1|1710|1725.05|1707.95|125
1649183100000|2022-04-05 18:25:00|1726.97|1709.87|1725.03|1707.93|1726.97|1709.87|1723.78|1706.68|165
1649183400000|2022-04-05 18:30:00|1725.14|1708.04|1723.46|1706.36|1725.14|1708.04|1722.39|1705.29|159
1649183700000|2022-04-05 18:35:00|1723.72|1706.62|1726.15|1709.05|1728.15|1711.05|1723.72|1706.62|263
1649184000000|2022-04-05 18:40:00|1726.17|1709.07|1725.97|1708.87|1727.77|1710.67|1723.39|1706.29|231
1649184300000|2022-04-05 18:45:00|1726.07|1708.97|1726.05|1708.95|1727.99|1710.89|1723.07|1705.97|226
1649184600000|2022-04-05 18:50:00|1726.47|1709.37|1723.05|1705.95|1727.31|1710.21|1723.05|1705.95|117
1649184900000|2022-04-05 18:55:00|1723.53|1706.43|1723.7|1706.6|1726.11|1709.01|1722.47|1705.37|231
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1721.41|1704.31|1724.23|1707.13|1721.14|1704.04|266
1649185500000|2022-04-05 19:05:00|1721.4|1704.3|1714.52|1697.42|1721.5|1704.4|1714.2|1697.1|412
1649185800000|2022-04-05 19:10:00|1714.47|1697.37|1711.78|1694.68|1715.51|1698.41|1708.83|1691.73|443
1649186100000|2022-04-05 19:15:00|1711.28|1694.18|1714.36|1697.26|1716.18|1699.08|1705.49|1688.39|436
1649186400000|2022-04-05 19:20:00|1714.37|1697.27|1722.24|1705.14|1722.69|1705.59|1713.05|1695.95|412
1649186700000|2022-04-05 19:25:00|1722.27|1705.17|1723.28|1706.18|1725.75|1708.65|1718.97|1701.87|364
1649187000000|2022-04-05 19:30:00|1723.15|1706.05|1718.18|1701.08|1723.6|1706.5|1718.09|1700.99|338
1649187300000|2022-04-05 19:35:00|1718.17|1701.07|1715.91|1698.81|1719.5|1702.4|1715.91|1698.81|344
1649187600000|2022-04-05 19:40:00|1716.07|1698.97|1717.4|1700.3|1717.92|1700.82|1715.27|1698.17|197
1649187900000|2022-04-05 19:45:00|1717.9|1700.8|1718.61|1701.51|1721.73|1704.63|1716.97|1699.87|352
1649188200000|2022-04-05 19:50:00|1718.6|1701.5|1721.09|1703.99|1723.05|1705.95|1718.24|1701.14|325
1649188500000|2022-04-05 19:55:00|1721.89|1704.79|1722.56|1705.46|1722.62|1705.52|1720.69|1703.59|213
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1723.65|1706.55|1723.65|1706.55|1715.82|1698.72|347
1649189100000|2022-04-05 20:05:00|1723.53|1706.43|1723.98|1706.88|1725.87|1708.77|1722.21|1705.11|327
1649189400000|2022-04-05 20:10:00|1724.05|1706.95|1721.05|1703.95|1724.26|1707.16|1720.2|1703.1|255
1649189700000|2022-04-05 20:15:00|1720.98|1703.88|1717.12|1700.02|1720.98|1703.88|1717.07|1699.97|268
1649190000000|2022-04-05 20:20:00|1717.1|1700|1715.19|1698.09|1717.38|1700.28|1714.28|1697.18|243
1649190300000|2022-04-05 20:25:00|1715.2|1698.1|1710.59|1693.49|1715.2|1698.1|1710.29|1693.19|245
1649190600000|2022-04-05 20:30:00|1710.43|1693.33|1707.13|1690.03|1710.48|1693.38|1706.54|1689.44|265
1649190900000|2022-04-05 20:35:00|1706.62|1689.52|1702.82|1685.72|1707.12|1690.02|1702.2|1685.1|376
1649191200000|2022-04-05 20:40:00|1702.88|1685.78|1705.1|1688|1706.92|1689.82|1701.54|1684.44|355
1649191500000|2022-04-05 20:45:00|1705.08|1687.98|1706.65|1689.55|1708.05|1690.95|1704.37|1687.27|309
1649191800000|2022-04-05 20:50:00|1706.56|1689.46|1711.29|1694.19|1711.97|1694.87|1706.56|1689.46|326
1649192100000|2022-04-05 20:55:00|1711.67|1694.57|1713.22|1696.12|1713.29|1696.19|1708.94|1691.84|233
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1709.54|1692.44|1714.49|1697.39|1709.52|1692.42|305
1649192700000|2022-04-05 21:05:00|1709.53|1692.43|1707.86|1690.76|1709.54|1692.44|1706.71|1689.61|250
1649193000000|2022-04-05 21:10:00|1707.87|1690.77|1710.36|1693.26|1710.56|1693.46|1705.57|1688.47|180
1649193300000|2022-04-05 21:15:00|1710.26|1693.16|1712.03|1694.93|1712.03|1694.93|1708.92|1691.82|105
1649193600000|2022-04-05 21:20:00|1712.05|1694.95|1711.07|1693.97|1712.05|1694.95|1709.33|1692.23|201
1649193900000|2022-04-05 21:25:00|1711.48|1694.38|1709.12|1692.02|1711.49|1694.39|1706.96|1689.86|172
1649194200000|2022-04-05 21:30:00|1709.28|1692.18|1710.13|1693.03|1710.13|1693.03|1709.05|1691.95|122
1649194500000|2022-04-05 21:35:00|1709.96|1692.86|1711.05|1693.95|1711.7|1694.6|1709.88|1692.78|68
1649194800000|2022-04-05 21:40:00|1711.24|1694.14|1711.24|1694.14|1711.31|1694.21|1709.67|1692.57|100
1649195100000|2022-04-05 21:45:00|1711.23|1694.13|1710.22|1693.12|1712.05|1694.95|1708.77|1691.67|186
1649195400000|2022-04-05 21:50:00|1710.24|1693.14|1711.04|1693.94|1711.55|1694.45|1709.99|1692.89|131
1649195700000|2022-04-05 21:55:00|1710.99|1693.89|1712.05|1694.95|1712.54|1695.44|1710.99|1693.89|80
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1710.12|1693.02|1713.1|1696|1709.53|1692.43|216
1649196300000|2022-04-05 22:05:00|1710.8|1693.7|1711.99|1694.89|1712.97|1695.87|1708.26|1691.16|366
1649196600000|2022-04-05 22:10:00|1712.08|1694.98|1713.6|1696.5|1713.68|1696.58|1711.3|1694.2|145
1649196900000|2022-04-05 22:15:00|1713.58|1696.48|1713.95|1696.85|1715.08|1697.98|1712.96|1695.86|165
1649197200000|2022-04-05 22:20:00|1713.96|1696.86|1709.5|1692.4|1713.98|1696.88|1709.21|1692.11|271
1649197500000|2022-04-05 22:25:00|1709.61|1692.51|1706.55|1689.45|1709.61|1692.51|1706.05|1688.95|222
1649197800000|2022-04-05 22:30:00|1706.05|1688.95|1707.88|1690.78|1708.5|1691.4|1705.92|1688.82|161
1649198100000|2022-04-05 22:35:00|1707.79|1690.69|1709.37|1692.27|1710.99|1693.89|1707.02|1689.92|237
1649198400000|2022-04-05 22:40:00|1709.76|1692.66|1717.12|1700.02|1717.74|1700.64|1709.21|1692.11|250
1649198700000|2022-04-05 22:45:00|1716.84|1699.74|1713.03|1695.93|1717.74|1700.64|1711.96|1694.86|266
1649199000000|2022-04-05 22:50:00|1712.95|1695.85|1705.97|1688.87|1712.98|1695.88|1704.57|1687.47|327
1649199300000|2022-04-05 22:55:00|1705.87|1688.77|1706.15|1689.05|1706.24|1689.14|1704.05|1686.95|306
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1706.91|1689.81|1708.32|1691.22|1704.05|1686.95|234
1649199900000|2022-04-05 23:05:00|1706.92|1689.82|1704.83|1687.73|1707.2|1690.1|1704.05|1686.95|194
1649200200000|2022-04-05 23:10:00|1704.81|1687.71|1706.92|1689.82|1707.45|1690.35|1703.64|1686.54|202
1649200500000|2022-04-05 23:15:00|1706.93|1689.83|1707.05|1689.95|1708.73|1691.63|1706.83|1689.73|87
1649200800000|2022-04-05 23:20:00|1707.11|1690.01|1700.79|1683.69|1707.92|1690.82|1700.53|1683.43|160
1649201100000|2022-04-05 23:25:00|1700.7|1683.6|1696.23|1679.13|1700.7|1683.6|1694.33|1677.23|273
1649201400000|2022-04-05 23:30:00|1696.22|1679.12|1695.92|1678.82|1696.99|1679.89|1692.49|1675.39|383
1649201700000|2022-04-05 23:35:00|1696.01|1678.91|1698.63|1681.53|1699.04|1681.94|1695.23|1678.13|267
1649202000000|2022-04-05 23:40:00|1698.56|1681.46|1694.66|1677.56|1699.94|1682.84|1694.66|1677.56|244
1649202300000|2022-04-05 23:45:00|1694.65|1677.55|1677.57|1660.47|1694.65|1677.55|1676.82|1659.72|428
1649202600000|2022-04-05 23:50:00|1677.58|1660.48|1680.82|1663.72|1683.25|1666.15|1676.39|1659.29|581
1649202900000|2022-04-05 23:55:00|1680.83|1663.73|1682.55|1665.45|1686.34|1669.24|1678.28|1661.18|504
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1678.77|1661.67|1686.26|1669.16|1677.38|1660.28|691
1649203500000|2022-04-06 00:05:00|1678.05|1660.95|1662.55|1645.45|1679.85|1662.75|1662.55|1645.45|519
1649203800000|2022-04-06 00:10:00|1662.54|1645.44|1647.98|1630.88|1671.21|1654.11|1647.12|1630.02|545
1649204100000|2022-04-06 00:15:00|1647.75|1630.65|1633.09|1615.99|1659.24|1642.14|1632.68|1615.58|669
1649204400000|2022-04-06 00:20:00|1633.05|1615.95|1643.19|1626.09|1643.19|1626.09|1616.22|1599.12|764
1649204700000|2022-04-06 00:25:00|1642.96|1625.86|1643.82|1626.72|1648.97|1631.87|1638.56|1621.46|652
1649205000000|2022-04-06 00:30:00|1643.65|1626.55|1647.44|1630.34|1652.8|1635.7|1637.38|1620.28|713
1649205300000|2022-04-06 00:35:00|1647.32|1630.22|1651.52|1634.42|1652.58|1635.48|1644.33|1627.23|522
1649205600000|2022-04-06 00:40:00|1651.43|1634.33|1646.41|1629.31|1651.43|1634.33|1646.25|1629.15|500
1649205900000|2022-04-06 00:45:00|1646.14|1629.04|1652.05|1634.95|1652.68|1635.58|1644.14|1627.04|463
1649206200000|2022-04-06 00:50:00|1651.8|1634.7|1649.52|1632.42|1651.8|1634.7|1646.38|1629.28|447
1649206500000|2022-04-06 00:55:00|1649.67|1632.57|1645.62|1628.52|1650.55|1633.45|1645.46|1628.36|364
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1647.38|1630.28|1649.75|1632.65|1643.5|1626.4|408
1649207100000|2022-04-06 01:05:00|1647.74|1630.64|1651.55|1634.45|1653.01|1635.91|1646.35|1629.25|213
1649207400000|2022-04-06 01:10:00|1651.38|1634.28|1646.97|1629.87|1651.55|1634.45|1646.91|1629.81|238
1649207700000|2022-04-06 01:15:00|1646.35|1629.25|1655.3|1638.2|1655.9|1638.8|1646.15|1629.05|410
1649208000000|2022-04-06 01:20:00|1655.27|1638.17|1654.67|1637.57|1658.1|1641|1654.12|1637.02|332
1649208300000|2022-04-06 01:25:00|1654.66|1637.56|1651.21|1634.11|1654.66|1637.56|1648.26|1631.16|334
1649208600000|2022-04-06 01:30:00|1651.19|1634.09|1652.47|1635.37|1654.19|1637.09|1649.22|1632.12|392
1649208900000|2022-04-06 01:35:00|1652.46|1635.36|1649.46|1632.36|1652.51|1635.41|1648.52|1631.42|463
1649209200000|2022-04-06 01:40:00|1649.23|1632.13|1648.81|1631.71|1650.58|1633.48|1648.32|1631.22|277
1649209500000|2022-04-06 01:45:00|1648.77|1631.67|1649.95|1632.85|1650.36|1633.26|1646.26|1629.16|231
1649209800000|2022-04-06 01:50:00|1649.81|1632.71|1647.67|1630.57|1650.64|1633.54|1646.88|1629.78|288
1649210100000|2022-04-06 01:55:00|1647.96|1630.86|1653.05|1635.95|1653.54|1636.44|1647.96|1630.86|236
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1656.05|1638.95|1656.42|1639.32|1651.7|1634.6|259
1649210700000|2022-04-06 02:05:00|1656.42|1639.32|1655.48|1638.38|1658.3|1641.2|1655.42|1638.32|320
1649211000000|2022-04-06 02:10:00|1655.47|1638.37|1655.53|1638.43|1656.32|1639.22|1652.42|1635.32|272
1649211300000|2022-04-06 02:15:00|1655.4|1638.3|1657.05|1639.95|1657.88|1640.78|1654.32|1637.22|141
1649211600000|2022-04-06 02:20:00|1657.1|1640|1657.31|1640.21|1658.17|1641.07|1656.96|1639.86|238
1649211900000|2022-04-06 02:25:00|1657.28|1640.18|1657.42|1640.32|1659.26|1642.16|1656.68|1639.58|210
1649212200000|2022-04-06 02:30:00|1657.39|1640.29|1657.59|1640.49|1658.23|1641.13|1656.35|1639.25|185
1649212500000|2022-04-06 02:35:00|1657.6|1640.5|1660.14|1643.04|1660.9|1643.8|1657.6|1640.5|72
1649212800000|2022-04-06 02:40:00|1660.15|1643.05|1659.95|1642.85|1661.03|1643.93|1658.62|1641.52|224
1649213100000|2022-04-06 02:45:00|1659.96|1642.86|1657.99|1640.89|1660.11|1643.01|1657.97|1640.87|283
1649213400000|2022-04-06 02:50:00|1657.98|1640.88|1656.3|1639.2|1658.02|1640.92|1655.52|1638.42|303
1649213700000|2022-04-06 02:55:00|1656.54|1639.44|1653.01|1635.91|1656.73|1639.63|1651.27|1634.17|199
1649214000000|2022-04-06 03:00:00|1653|1635.9|1653.76|1636.66|1654.35|1637.25|1652.22|1635.12|114
1649214300000|2022-04-06 03:05:00|1653.89|1636.79|1652.65|1635.55|1654.54|1637.44|1652.57|1635.47|180
1649214600000|2022-04-06 03:10:00|1652.63|1635.53|1649.33|1632.23|1652.86|1635.76|1648.17|1631.07|221
1649214900000|2022-04-06 03:15:00|1649.38|1632.28|1652.17|1635.07|1655.1|1638|1648.89|1631.79|193
1649215200000|2022-04-06 03:20:00|1651.69|1634.59|1649.85|1632.75|1654.12|1637.02|1649.59|1632.49|231
1649215500000|2022-04-06 03:25:00|1649.78|1632.68|1649.49|1632.39|1650.33|1633.23|1649.06|1631.96|146
1649215800000|2022-04-06 03:30:00|1649.45|1632.35|1651.4|1634.3|1651.52|1634.42|1649.31|1632.21|171
1649216100000|2022-04-06 03:35:00|1651.51|1634.41|1652.05|1634.95|1652.21|1635.11|1651.16|1634.06|149
1649216400000|2022-04-06 03:40:00|1652.53|1635.43|1651.4|1634.3|1652.53|1635.43|1651.21|1634.11|107
1649216700000|2022-04-06 03:45:00|1651.44|1634.34|1651.52|1634.42|1653.55|1636.45|1651.19|1634.09|177
1649217000000|2022-04-06 03:50:00|1651.71|1634.61|1650.51|1633.41|1652.27|1635.17|1650.28|1633.18|125
1649217300000|2022-04-06 03:55:00|1650.54|1633.44|1648.52|1631.42|1650.93|1633.83|1645.66|1628.56|174
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1641.42|1624.32|1650.54|1633.44|1639.56|1622.46|342
1649217900000|2022-04-06 04:05:00|1641.29|1624.19|1643.48|1626.38|1644.3|1627.2|1641.28|1624.18|163
1649218200000|2022-04-06 04:10:00|1643.38|1626.28|1648.5|1631.4|1648.64|1631.54|1643.37|1626.27|223
1649218500000|2022-04-06 04:15:00|1648.27|1631.17|1648.35|1631.25|1649.4|1632.3|1648.04|1630.94|100
1649218800000|2022-04-06 04:20:00|1649.2|1632.1|1648.41|1631.31|1649.2|1632.1|1646.57|1629.47|192
1649219100000|2022-04-06 04:25:00|1648.15|1631.05|1646.27|1629.17|1648.41|1631.31|1646.24|1629.14|322
1649219400000|2022-04-06 04:30:00|1646.26|1629.16|1646.3|1629.2|1647.38|1630.28|1645.22|1628.12|206
1649219700000|2022-04-06 04:35:00|1646.32|1629.22|1647.41|1630.31|1649.07|1631.97|1646.11|1629.01|148
1649220000000|2022-04-06 04:40:00|1647.38|1630.28|1648.27|1631.17|1649.05|1631.95|1647.38|1630.28|89
1649220300000|2022-04-06 04:45:00|1648.35|1631.25|1648.3|1631.2|1648.87|1631.77|1647.58|1630.48|96
1649220600000|2022-04-06 04:50:00|1648.33|1631.23|1652.89|1635.79|1652.89|1635.79|1648.31|1631.21|127
1649220900000|2022-04-06 04:55:00|1652.92|1635.82|1657|1639.9|1657.77|1640.67|1652.92|1635.82|184
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1657.39|1640.29|1658.03|1640.93|1656.24|1639.14|179
1649221500000|2022-04-06 05:05:00|1657.34|1640.24|1660.81|1643.71|1661.51|1644.41|1657.1|1640|180
1649221800000|2022-04-06 05:10:00|1660.93|1643.83|1663.5|1646.4|1663.5|1646.4|1660.23|1643.13|85
1649222100000|2022-04-06 05:15:00|1663.48|1646.38|1664.27|1647.17|1665.82|1648.72|1663.05|1645.95|211
1649222400000|2022-04-06 05:20:00|1663.98|1646.88|1662.3|1645.2|1664.27|1647.17|1661.45|1644.35|221
1649222700000|2022-04-06 05:25:00|1662.29|1645.19|1663.45|1646.35|1663.58|1646.48|1662.07|1644.97|200
1649223000000|2022-04-06 05:30:00|1663.46|1646.36|1664.39|1647.29|1665.76|1648.66|1661.61|1644.51|281
1649223300000|2022-04-06 05:35:00|1664.35|1647.25|1664.21|1647.11|1664.68|1647.58|1663.38|1646.28|233
1649223600000|2022-04-06 05:40:00|1664.23|1647.13|1665.12|1648.02|1665.12|1648.02|1663.4|1646.3|258
1649223900000|2022-04-06 05:45:00|1664.84|1647.74|1670.03|1652.93|1670.03|1652.93|1664.25|1647.15|127
1649224200000|2022-04-06 05:50:00|1669.96|1652.86|1671.04|1653.94|1671.29|1654.19|1669.59|1652.49|109
1649224500000|2022-04-06 05:55:00|1671.27|1654.17|1670.44|1653.34|1671.27|1654.17|1667.21|1650.11|248
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1667.54|1650.44|1670.49|1653.39|1664.35|1647.25|483
1649225100000|2022-04-06 06:05:00|1667.53|1650.43|1667.44|1650.34|1668.17|1651.07|1665.45|1648.35|289
1649225400000|2022-04-06 06:10:00|1667.48|1650.38|1666.55|1649.45|1667.79|1650.69|1664.64|1647.54|273
1649225700000|2022-04-06 06:15:00|1666.56|1649.46|1664.56|1647.46|1667.45|1650.35|1663.6|1646.5|252
1649226000000|2022-04-06 06:20:00|1664.55|1647.45|1661.57|1644.47|1665.55|1648.45|1660.45|1643.35|386
1649226300000|2022-04-06 06:25:00|1661.56|1644.46|1664.14|1647.04|1665.08|1647.98|1661.56|1644.46|394
1649226600000|2022-04-06 06:30:00|1664.12|1647.02|1665.78|1648.68|1666.44|1649.34|1664.03|1646.93|161
1649226900000|2022-04-06 06:35:00|1666.03|1648.93|1669.8|1652.7|1669.98|1652.88|1666.03|1648.93|111
1649227200000|2022-04-06 06:40:00|1669.99|1652.89|1668.52|1651.42|1670.15|1653.05|1668.46|1651.36|175
1649227500000|2022-04-06 06:45:00|1668.51|1651.41|1667.89|1650.79|1669.05|1651.95|1667.29|1650.19|237
1649227800000|2022-04-06 06:50:00|1668.02|1650.92|1670.05|1652.95|1670.96|1653.86|1667.62|1650.52|101
1649228100000|2022-04-06 06:55:00|1670.4|1653.3|1671.8|1654.7|1672.05|1654.95|1669.09|1651.99|125
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1671.86|1654.76|1672.8|1655.7|1671.29|1654.19|259
1649228700000|2022-04-06 07:05:00|1671.84|1654.74|1671.85|1654.75|1672.64|1655.54|1669.48|1652.38|405
1649229000000|2022-04-06 07:10:00|1671.8|1654.7|1672.05|1654.95|1673.93|1656.83|1671.13|1654.03|197
1649229300000|2022-04-06 07:15:00|1672.25|1655.15|1671.26|1654.16|1672.39|1655.29|1670.47|1653.37|318
1649229600000|2022-04-06 07:20:00|1671.24|1654.14|1668.49|1651.39|1671.24|1654.14|1667.11|1650.01|217
1649229900000|2022-04-06 07:25:00|1668.5|1651.4|1669.05|1651.95|1669.05|1651.95|1667.27|1650.17|93
1649230200000|2022-04-06 07:30:00|1668.92|1651.82|1664.49|1647.39|1669.78|1652.68|1664.49|1647.39|412
1649230500000|2022-04-06 07:35:00|1664.47|1647.37|1662.16|1645.06|1664.71|1647.61|1661.39|1644.29|414
1649230800000|2022-04-06 07:40:00|1661.69|1644.59|1664.45|1647.35|1665.29|1648.19|1661.47|1644.37|434
1649231100000|2022-04-06 07:45:00|1664.4|1647.3|1664.73|1647.63|1664.76|1647.66|1663.15|1646.05|322
1649231400000|2022-04-06 07:50:00|1664.44|1647.34|1660.98|1643.88|1665.4|1648.3|1660.98|1643.88|430
1649231700000|2022-04-06 07:55:00|1661.36|1644.26|1663.66|1646.56|1663.66|1646.56|1659.04|1641.94|379
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1665.65|1648.55|1667.35|1650.25|1661.59|1644.49|378
1649232300000|2022-04-06 08:05:00|1665.64|1648.54|1664.43|1647.33|1666.17|1649.07|1664.09|1646.99|276
1649232600000|2022-04-06 08:10:00|1664.42|1647.32|1659.84|1642.74|1664.52|1647.42|1658.53|1641.43|357
1649232900000|2022-04-06 08:15:00|1660.06|1642.96|1660.58|1643.48|1662.75|1645.65|1658.62|1641.52|329
1649233200000|2022-04-06 08:20:00|1660.57|1643.47|1661.64|1644.54|1662.43|1645.33|1659.56|1642.46|348
1649233500000|2022-04-06 08:25:00|1661.68|1644.58|1661.71|1644.61|1663.05|1645.95|1661.32|1644.22|181
1649233800000|2022-04-06 08:30:00|1661.51|1644.41|1661.54|1644.44|1663.05|1645.95|1660.86|1643.76|191
1649234100000|2022-04-06 08:35:00|1661.63|1644.53|1660.53|1643.43|1662.22|1645.12|1658.49|1641.39|317
1649234400000|2022-04-06 08:40:00|1660.73|1643.63|1661.14|1644.04|1661.56|1644.46|1659.56|1642.46|321
1649234700000|2022-04-06 08:45:00|1661.12|1644.02|1663.82|1646.72|1663.95|1646.85|1661.12|1644.02|106
1649235000000|2022-04-06 08:50:00|1663.95|1646.85|1667.05|1649.95|1667.05|1649.95|1663.65|1646.55|113
1649235300000|2022-04-06 08:55:00|1666.78|1649.68|1666.03|1648.93|1667.05|1649.95|1665.97|1648.87|101
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1664.27|1647.17|1667.05|1649.95|1664.27|1647.17|296
1649235900000|2022-04-06 09:05:00|1664.19|1647.09|1661.28|1644.18|1664.69|1647.59|1661.18|1644.08|130
1649236200000|2022-04-06 09:10:00|1661.3|1644.2|1661.45|1644.35|1662.39|1645.29|1661.23|1644.13|216
1649236500000|2022-04-06 09:15:00|1661.46|1644.36|1663.05|1645.95|1663.05|1645.95|1661.32|1644.22|91
1649236800000|2022-04-06 09:20:00|1662.67|1645.57|1658.53|1641.43|1663.21|1646.11|1658.4|1641.3|319
1649237100000|2022-04-06 09:25:00|1658.67|1641.57|1655.48|1638.38|1658.67|1641.57|1655.23|1638.13|330
1649237400000|2022-04-06 09:30:00|1655.46|1638.36|1657.27|1640.17|1659.26|1642.16|1655.37|1638.27|253
1649237700000|2022-04-06 09:35:00|1657.25|1640.15|1660.3|1643.2|1660.45|1643.35|1657.25|1640.15|144
1649238000000|2022-04-06 09:40:00|1660.25|1643.15|1662.22|1645.12|1662.32|1645.22|1660.03|1642.93|55
1649238300000|2022-04-06 09:45:00|1662.32|1645.22|1656.17|1639.07|1662.32|1645.22|1655.62|1638.52|538
1649238600000|2022-04-06 09:50:00|1655.66|1638.56|1655.13|1638.03|1656.4|1639.3|1653.55|1636.45|437
1649238900000|2022-04-06 09:55:00|1655.09|1637.99|1663.04|1645.94|1663.05|1645.95|1655.06|1637.96|321
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1656.28|1639.18|1664.48|1647.38|1655.43|1638.33|346
1649239500000|2022-04-06 10:05:00|1656.44|1639.34|1656.47|1639.37|1658.76|1641.66|1653.71|1636.61|289
1649239800000|2022-04-06 10:10:00|1656.58|1639.48|1648.43|1631.33|1658.76|1641.66|1647.65|1630.55|490
1649240100000|2022-04-06 10:15:00|1648.4|1631.3|1645.84|1628.74|1652.74|1635.64|1640.5|1623.4|495
1649240400000|2022-04-06 10:20:00|1645.83|1628.73|1656.75|1639.65|1657.06|1639.96|1645.83|1628.73|395
1649240700000|2022-04-06 10:25:00|1656.86|1639.76|1661.44|1644.34|1661.91|1644.81|1656.74|1639.64|368
1649241000000|2022-04-06 10:30:00|1661.43|1644.33|1657.14|1640.04|1661.56|1644.46|1654.67|1637.57|423
1649241300000|2022-04-06 10:35:00|1657.05|1639.95|1644.61|1627.51|1657.05|1639.95|1644.37|1627.27|463
1649241600000|2022-04-06 10:40:00|1644.6|1627.5|1649.36|1632.26|1649.36|1632.26|1644.54|1627.44|437
1649241900000|2022-04-06 10:45:00|1649.41|1632.31|1643.3|1626.2|1652.16|1635.06|1642.3|1625.2|423
1649242200000|2022-04-06 10:50:00|1643.26|1626.16|1645.83|1628.73|1646.99|1629.89|1642.59|1625.49|369
1649242500000|2022-04-06 10:55:00|1645.38|1628.28|1639.74|1622.64|1645.87|1628.77|1639.6|1622.5|437
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1633.57|1616.47|1641.19|1624.09|1627.28|1610.18|504
1649243100000|2022-04-06 11:05:00|1633.56|1616.46|1626.99|1609.89|1634.49|1617.39|1626.46|1609.36|572
1649243400000|2022-04-06 11:10:00|1627|1609.9|1618.26|1601.16|1627.29|1610.19|1617.41|1600.31|432
1649243700000|2022-04-06 11:15:00|1618.41|1601.31|1624.3|1607.2|1624.3|1607.2|1618.36|1601.26|471
1649244000000|2022-04-06 11:20:00|1624.87|1607.77|1628.43|1611.33|1630.98|1613.88|1623.45|1606.35|386
1649244300000|2022-04-06 11:25:00|1628.04|1610.94|1615.28|1598.18|1629.25|1612.15|1613.57|1596.47|600
1649244600000|2022-04-06 11:30:00|1615.4|1598.3|1629.26|1612.16|1632.14|1615.04|1615.19|1598.09|581
1649244900000|2022-04-06 11:35:00|1629.28|1612.18|1626.57|1609.47|1631.15|1614.05|1626.57|1609.47|501
1649245200000|2022-04-06 11:40:00|1626.67|1609.57|1629.55|1612.45|1629.72|1612.62|1622.08|1604.98|485
1649245500000|2022-04-06 11:45:00|1629.72|1612.62|1635.93|1618.83|1636.09|1618.99|1629.38|1612.28|352
1649245800000|2022-04-06 11:50:00|1635.76|1618.66|1627.62|1610.52|1635.76|1618.66|1627.6|1610.5|473
1649246100000|2022-04-06 11:55:00|1627.72|1610.62|1624.12|1607.02|1628.24|1611.14|1622.35|1605.25|427
1649246400000|2022-04-06 12:00:00|1624.1|1607|1629.28|1612.18|1631.1|1614|1620.54|1603.44|488
1649246700000|2022-04-06 12:05:00|1629.26|1612.16|1621.15|1604.05|1629.31|1612.21|1621.15|1604.05|631
1649247000000|2022-04-06 12:10:00|1621.34|1604.24|1633.77|1616.67|1634.11|1617.01|1620.49|1603.39|435
1649247300000|2022-04-06 12:15:00|1634.55|1617.45|1634.72|1617.62|1635.47|1618.37|1633.25|1616.15|323
1649247600000|2022-04-06 12:20:00|1634.9|1617.8|1631.71|1614.61|1637.14|1620.04|1631.2|1614.1|327
1649247900000|2022-04-06 12:25:00|1630.81|1613.71|1630.38|1613.28|1636.29|1619.19|1626.97|1609.87|544
1649248200000|2022-04-06 12:30:00|1630.36|1613.26|1625.06|1607.96|1630.36|1613.26|1623.7|1606.6|533
1649248500000|2022-04-06 12:35:00|1625.05|1607.95|1624.37|1607.27|1626.8|1609.7|1623.64|1606.54|400
1649248800000|2022-04-06 12:40:00|1624.41|1607.31|1631.25|1614.15|1632.05|1614.95|1624.41|1607.31|291
1649249100000|2022-04-06 12:45:00|1631.24|1614.14|1623.92|1606.82|1631.24|1614.14|1622.45|1605.35|465
1649249400000|2022-04-06 12:50:00|1623.68|1606.58|1623.36|1606.26|1627.25|1610.15|1622.37|1605.27|447
1649249700000|2022-04-06 12:55:00|1623.38|1606.28|1621.98|1604.88|1624.29|1607.19|1621.64|1604.54|514
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1628.15|1611.05|1629.12|1612.02|1618.67|1601.57|435
1649250300000|2022-04-06 13:05:00|1628.39|1611.29|1632.24|1615.14|1633.01|1615.91|1627.96|1610.86|244
1649250600000|2022-04-06 13:10:00|1632.2|1615.1|1627.47|1610.37|1634|1616.9|1627.32|1610.22|340
1649250900000|2022-04-06 13:15:00|1627.51|1610.41|1623.33|1606.23|1627.84|1610.74|1619.57|1602.47|578
1649251200000|2022-04-06 13:20:00|1623.37|1606.27|1624.17|1607.07|1625.05|1607.95|1621.87|1604.77|285
1649251500000|2022-04-06 13:25:00|1624.18|1607.08|1624.23|1607.13|1625.95|1608.85|1622.23|1605.13|336
1649251800000|2022-04-06 13:30:00|1624.19|1607.09|1619.34|1602.24|1626.5|1609.4|1618.57|1601.47|474
1649252100000|2022-04-06 13:35:00|1619.44|1602.34|1614.18|1597.08|1619.91|1602.81|1613.02|1595.92|533
1649252400000|2022-04-06 13:40:00|1614.16|1597.06|1603.89|1586.79|1617.5|1600.4|1599.74|1582.64|720
1649252700000|2022-04-06 13:45:00|1603.97|1586.87|1581.89|1564.79|1608.75|1591.65|1578.41|1561.31|654
1649253000000|2022-04-06 13:50:00|1582.72|1565.62|1581.61|1564.51|1586.42|1569.32|1579.77|1562.67|688
1649253300000|2022-04-06 13:55:00|1582.11|1565.01|1582.18|1565.08|1588.97|1571.87|1579.48|1562.38|590
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1566.54|1549.44|1585.55|1568.45|1566.1|1549|680
1649253900000|2022-04-06 14:05:00|1566.64|1549.54|1576.07|1558.97|1576.32|1559.22|1564.12|1547.02|649
1649254200000|2022-04-06 14:10:00|1576.71|1559.61|1574.07|1556.97|1581.97|1564.87|1572.88|1555.78|585
1649254500000|2022-04-06 14:15:00|1574.22|1557.12|1581.56|1564.46|1583.46|1566.36|1574.22|1557.12|429
1649254800000|2022-04-06 14:20:00|1581.55|1564.45|1583.43|1566.33|1584.01|1566.91|1574.91|1557.81|519
1649255100000|2022-04-06 14:25:00|1583.39|1566.29|1582.59|1565.49|1584|1566.9|1579.85|1562.75|524
1649255400000|2022-04-06 14:30:00|1582.71|1565.61|1591.81|1574.71|1592.63|1575.53|1582.59|1565.49|350
1649255700000|2022-04-06 14:35:00|1591.63|1574.53|1590.76|1573.66|1593.32|1576.22|1585.36|1568.26|560
1649256000000|2022-04-06 14:40:00|1590.75|1573.65|1587.39|1570.29|1590.75|1573.65|1583.51|1566.41|604
1649256300000|2022-04-06 14:45:00|1586.93|1569.83|1590.59|1573.49|1592.69|1575.59|1581.85|1564.75|584
1649256600000|2022-04-06 14:50:00|1590.66|1573.56|1586.42|1569.32|1591.3|1574.2|1585.44|1568.34|417
1649256900000|2022-04-06 14:55:00|1586.4|1569.3|1582.91|1565.81|1587.27|1570.17|1582.26|1565.16|439
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1580.59|1563.49|1585.21|1568.11|1579.4|1562.3|471
1649257500000|2022-04-06 15:05:00|1580.68|1563.58|1576.09|1558.99|1582.16|1565.06|1575.93|1558.83|375
1649257800000|2022-04-06 15:10:00|1576.13|1559.03|1577.73|1560.63|1580.05|1562.95|1574.42|1557.32|424
1649258100000|2022-04-06 15:15:00|1578.03|1560.93|1568.6|1551.5|1581.53|1564.43|1568.48|1551.38|488
1649258400000|2022-04-06 15:20:00|1568.58|1551.48|1581.43|1564.33|1582.65|1565.55|1567.21|1550.11|525
1649258700000|2022-04-06 15:25:00|1581.42|1564.32|1571.19|1554.09|1581.43|1564.33|1571.04|1553.94|676
1649259000000|2022-04-06 15:30:00|1571.23|1554.13|1577.18|1560.08|1577.22|1560.12|1565.52|1548.42|520
1649259300000|2022-04-06 15:35:00|1577.28|1560.18|1580.39|1563.29|1580.48|1563.38|1576.19|1559.09|384
1649259600000|2022-04-06 15:40:00|1580.45|1563.35|1583.63|1566.53|1583.99|1566.89|1579.78|1562.68|344
1649259900000|2022-04-06 15:45:00|1584.49|1567.39|1588.37|1571.27|1588.88|1571.78|1583.18|1566.08|555
1649260200000|2022-04-06 15:50:00|1588.28|1571.18|1585.87|1568.77|1588.88|1571.78|1585.64|1568.54|472
1649260500000|2022-04-06 15:55:00|1585.86|1568.76|1582.92|1565.82|1585.95|1568.85|1580.1|1563|514
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1578.14|1561.04|1585.14|1568.04|1578.1|1561|604
1649261100000|2022-04-06 16:05:00|1578.12|1561.02|1584.38|1567.28|1587.07|1569.97|1577.43|1560.33|530
1649261400000|2022-04-06 16:10:00|1584.5|1567.4|1576.14|1559.04|1585.45|1568.35|1575.26|1558.16|608
1649261700000|2022-04-06 16:15:00|1576.12|1559.02|1570.19|1553.09|1578.16|1561.06|1570.13|1553.03|561
1649262000000|2022-04-06 16:20:00|1569.58|1552.48|1567.87|1550.77|1572.3|1555.2|1564.25|1547.15|634
1649262300000|2022-04-06 16:25:00|1567.86|1550.76|1563.46|1546.36|1568.33|1551.23|1563.46|1546.36|363
1649262600000|2022-04-06 16:30:00|1563.45|1546.35|1562.3|1545.2|1567.69|1550.59|1561.14|1544.04|705
1649262900000|2022-04-06 16:35:00|1562.29|1545.19|1549.36|1532.26|1563.36|1546.26|1549.36|1532.26|544
1649263200000|2022-04-06 16:40:00|1549.73|1532.63|1560.67|1543.57|1560.94|1543.84|1549.04|1531.94|617
1649263500000|2022-04-06 16:45:00|1560.68|1543.58|1557.18|1540.08|1561.63|1544.53|1552.43|1535.33|627
1649263800000|2022-04-06 16:50:00|1557|1539.9|1554.32|1537.22|1558.44|1541.34|1551.36|1534.26|512
1649264100000|2022-04-06 16:55:00|1554.34|1537.24|1562.05|1544.95|1563.23|1546.13|1554.31|1537.21|414
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1552.27|1535.17|1562.01|1544.91|1547.42|1530.32|641
1649264700000|2022-04-06 17:05:00|1552.54|1535.44|1547.59|1530.49|1553.66|1536.56|1545.8|1528.7|727
1649265000000|2022-04-06 17:10:00|1547.92|1530.82|1550.66|1533.56|1551.21|1534.11|1544.3|1527.2|642
1649265300000|2022-04-06 17:15:00|1550.54|1533.44|1559.36|1542.26|1560.01|1542.91|1548.86|1531.76|668
1649265600000|2022-04-06 17:20:00|1559.38|1542.28|1565.58|1548.48|1566.98|1549.88|1558.1|1541|525
1649265900000|2022-04-06 17:25:00|1565.54|1548.44|1565.77|1548.67|1567.72|1550.62|1565.05|1547.95|386
1649266200000|2022-04-06 17:30:00|1565.86|1548.76|1566.98|1549.88|1567.72|1550.62|1562.54|1545.44|395
1649266500000|2022-04-06 17:35:00|1566.93|1549.83|1564.13|1547.03|1566.93|1549.83|1561.03|1543.93|458
1649266800000|2022-04-06 17:40:00|1563.6|1546.5|1568.94|1551.84|1570.6|1553.5|1563.48|1546.38|334
1649267100000|2022-04-06 17:45:00|1569.08|1551.98|1578.29|1561.19|1578.3|1561.2|1568.25|1551.15|459
1649267400000|2022-04-06 17:50:00|1577.99|1560.89|1579.05|1561.95|1579.68|1562.58|1575.11|1558.01|403
1649267700000|2022-04-06 17:55:00|1579.25|1562.15|1572.77|1555.67|1579.25|1562.15|1572.77|1555.67|393
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1585.69|1568.59|1588.01|1570.91|1570.96|1553.86|749
1649268300000|2022-04-06 18:05:00|1585.67|1568.57|1572.51|1555.41|1586|1568.9|1571.37|1554.27|701
1649268600000|2022-04-06 18:10:00|1572.48|1555.38|1560.4|1543.3|1572.48|1555.38|1560.4|1543.3|652
1649268900000|2022-04-06 18:15:00|1560.96|1543.86|1550.89|1533.79|1561.39|1544.29|1550.42|1533.32|596
1649269200000|2022-04-06 18:20:00|1550.55|1533.45|1546.47|1529.37|1557.18|1540.08|1544.76|1527.66|655
1649269500000|2022-04-06 18:25:00|1546.48|1529.38|1550.42|1533.32|1553.89|1536.79|1544.57|1527.47|780
1649269800000|2022-04-06 18:30:00|1550.43|1533.33|1568.46|1551.36|1569.02|1551.92|1549.17|1532.07|685
1649270100000|2022-04-06 18:35:00|1568.68|1551.58|1567.8|1550.7|1570.73|1553.63|1563.15|1546.05|725
1649270400000|2022-04-06 18:40:00|1567.81|1550.71|1573.14|1556.04|1573.73|1556.63|1565.19|1548.09|621
1649270700000|2022-04-06 18:45:00|1573.05|1555.95|1569.41|1552.31|1576.68|1559.58|1569.06|1551.96|666
1649271000000|2022-04-06 18:50:00|1569.43|1552.33|1574.17|1557.07|1575.23|1558.13|1568.88|1551.78|622
1649271300000|2022-04-06 18:55:00|1574.05|1556.95|1576.03|1558.93|1576.57|1559.47|1573.14|1556.04|539
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1575.37|1558.27|1580.74|1563.64|1574.62|1557.52|483
1649271900000|2022-04-06 19:05:00|1575.05|1557.95|1572.08|1554.98|1575.05|1557.95|1566.77|1549.67|545
1649272200000|2022-04-06 19:10:00|1572.05|1554.95|1572.27|1555.17|1574.75|1557.65|1570.77|1553.67|620
1649272500000|2022-04-06 19:15:00|1572.26|1555.16|1566.8|1549.7|1574.15|1557.05|1566.8|1549.7|418
1649272800000|2022-04-06 19:20:00|1566.77|1549.67|1565.07|1547.97|1567.41|1550.31|1564.06|1546.96|403
1649273100000|2022-04-06 19:25:00|1565.08|1547.98|1563.16|1546.06|1565.69|1548.59|1561.52|1544.42|370
1649273400000|2022-04-06 19:30:00|1563.44|1546.34|1558.42|1541.32|1565.87|1548.77|1558.23|1541.13|398
1649273700000|2022-04-06 19:35:00|1558.59|1541.49|1563.51|1546.41|1565.51|1548.41|1558.23|1541.13|534
1649274000000|2022-04-06 19:40:00|1563.48|1546.38|1569.57|1552.47|1569.68|1552.58|1563.2|1546.1|341
1649274300000|2022-04-06 19:45:00|1569.54|1552.44|1574.42|1557.32|1574.99|1557.89|1569.04|1551.94|350
1649274600000|2022-04-06 19:50:00|1574.64|1557.54|1572.05|1554.95|1575.2|1558.1|1571.02|1553.92|438
1649274900000|2022-04-06 19:55:00|1572.02|1554.92|1572.23|1555.13|1574.2|1557.1|1571.1|1554|393
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.66|1559.56|1576.77|1559.67|1571.2|1554.1|411
1649275500000|2022-04-06 20:05:00|1576.55|1559.45|1586.65|1569.55|1587|1569.9|1576.51|1559.41|397
1649275800000|2022-04-06 20:10:00|1586.42|1569.32|1575.35|1558.25|1587.53|1570.43|1575.35|1558.25|460
1649276100000|2022-04-06 20:15:00|1574.9|1557.8|1572.21|1555.11|1574.95|1557.85|1570.04|1552.94|413
1649276400000|2022-04-06 20:20:00|1572.33|1555.23|1577.29|1560.19|1578.21|1561.11|1571.35|1554.25|314
1649276700000|2022-04-06 20:25:00|1577.27|1560.17|1578.3|1561.2|1578.41|1561.31|1574.08|1556.98|193
1649277000000|2022-04-06 20:30:00|1578.21|1561.11|1579.07|1561.97|1579.5|1562.4|1577.38|1560.28|130
1649277300000|2022-04-06 20:35:00|1579.09|1561.99|1573.8|1556.7|1579.32|1562.22|1573.33|1556.23|210
1649277600000|2022-04-06 20:40:00|1574.02|1556.92|1572.28|1555.18|1575.2|1558.1|1572.05|1554.95|207
1649277900000|2022-04-06 20:45:00|1572.42|1555.32|1578.48|1561.38|1579.05|1561.95|1571.9|1554.8|232
1649278200000|2022-04-06 20:50:00|1578.4|1561.3|1578.49|1561.39|1579.61|1562.51|1578.19|1561.09|272
1649278500000|2022-04-06 20:55:00|1578.3|1561.2|1576.9|1559.8|1579.15|1562.05|1576.3|1559.2|313
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1571.69|1554.59|1577.36|1560.26|1571.69|1554.59|185
1649279100000|2022-04-06 21:05:00|1571.68|1554.58|1577.29|1560.19|1577.43|1560.33|1571.59|1554.49|142
1649279400000|2022-04-06 21:10:00|1577.35|1560.25|1575.49|1558.39|1578.06|1560.96|1575.17|1558.07|189
1649279700000|2022-04-06 21:15:00|1575.48|1558.38|1576.24|1559.14|1576.33|1559.23|1574.21|1557.11|136
1649280000000|2022-04-06 21:20:00|1576.28|1559.18|1577.08|1559.98|1577.31|1560.21|1575.97|1558.87|137
1649280300000|2022-04-06 21:25:00|1577.05|1559.95|1579.05|1561.95|1579.05|1561.95|1577.05|1559.95|62
1649280600000|2022-04-06 21:30:00|1579.01|1561.91|1577.52|1560.42|1579.15|1562.05|1577.41|1560.31|140
1649280900000|2022-04-06 21:35:00|1577.6|1560.5|1574.33|1557.23|1577.69|1560.59|1574.05|1556.95|142
1649281200000|2022-04-06 21:40:00|1574.05|1556.95|1571.91|1554.81|1574.33|1557.23|1571.8|1554.7|79
1649281500000|2022-04-06 21:45:00|1571.9|1554.8|1573.34|1556.24|1573.34|1556.24|1570.49|1553.39|112
1649281800000|2022-04-06 21:50:00|1573.73|1556.63|1575.05|1557.95|1575.36|1558.26|1572.12|1555.02|187
1649282100000|2022-04-06 21:55:00|1575.62|1558.52|1573.34|1556.24|1576.36|1559.26|1573.34|1556.24|159
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1572.12|1555.02|1573.34|1556.24|1570.26|1553.16|270
1649282700000|2022-04-06 22:05:00|1572.05|1554.95|1572.37|1555.27|1575.91|1558.81|1571.49|1554.39|185
1649283000000|2022-04-06 22:10:00|1573.05|1555.95|1574.77|1557.67|1575.51|1558.41|1572.58|1555.48|219
1649283300000|2022-04-06 22:15:00|1575.05|1557.95|1568.6|1551.5|1575.05|1557.95|1568.6|1551.5|233
1649283600000|2022-04-06 22:20:00|1568.92|1551.82|1565.53|1548.43|1568.92|1551.82|1564.01|1546.91|354
1649283900000|2022-04-06 22:25:00|1566.05|1548.95|1562.61|1545.51|1568.49|1551.39|1562.61|1545.51|369
1649284200000|2022-04-06 22:30:00|1563.32|1546.22|1559.29|1542.19|1565.47|1548.37|1559.29|1542.19|253
1649284500000|2022-04-06 22:35:00|1559.26|1542.16|1563.5|1546.4|1564.57|1547.47|1558.58|1541.48|245
1649284800000|2022-04-06 22:40:00|1563.59|1546.49|1557.94|1540.84|1564.76|1547.66|1557.37|1540.27|506
1649285100000|2022-04-06 22:45:00|1558.14|1541.04|1560.05|1542.95|1560.69|1543.59|1557.68|1540.58|315
1649285400000|2022-04-06 22:50:00|1560.21|1543.11|1561.16|1544.06|1562.12|1545.02|1558.57|1541.47|458
1649285700000|2022-04-06 22:55:00|1561.15|1544.05|1554.16|1537.06|1562.75|1545.65|1552.79|1535.69|594
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1553.05|1535.95|1558.46|1541.36|1551.56|1534.46|453
1649286300000|2022-04-06 23:05:00|1553.14|1536.04|1555.94|1538.84|1556.05|1538.95|1547.68|1530.58|552
1649286600000|2022-04-06 23:10:00|1555.83|1538.73|1552.18|1535.08|1560.6|1543.5|1552.16|1535.06|444
1649286900000|2022-04-06 23:15:00|1552.26|1535.16|1560.26|1543.16|1562.16|1545.06|1552.24|1535.14|394
1649287200000|2022-04-06 23:20:00|1560.49|1543.39|1559.43|1542.33|1563.46|1546.36|1559.37|1542.27|399
1649287500000|2022-04-06 23:25:00|1559.41|1542.31|1561.66|1544.56|1565|1547.9|1559.25|1542.15|271
1649287800000|2022-04-06 23:30:00|1561.65|1544.55|1551.43|1534.33|1564.7|1547.6|1551.23|1534.13|479
1649288100000|2022-04-06 23:35:00|1551.46|1534.36|1546.3|1529.2|1552.71|1535.61|1545.62|1528.52|414
1649288400000|2022-04-06 23:40:00|1546.25|1529.15|1553.05|1535.95|1553.27|1536.17|1542.38|1525.28|655
1649288700000|2022-04-06 23:45:00|1553.06|1535.96|1561.02|1543.92|1564.86|1547.76|1537.67|1520.57|623
1649289000000|2022-04-06 23:50:00|1561.14|1544.04|1546.38|1529.28|1567.46|1550.36|1546.23|1529.13|713
1649289300000|2022-04-06 23:55:00|1546.42|1529.32|1550.18|1533.08|1555.49|1538.39|1544.86|1527.76|747
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1562.05|1544.95|1562.85|1545.75|1548.09|1530.99|617
1649289900000|2022-04-07 00:05:00|1561.97|1544.87|1556.46|1539.36|1563.7|1546.6|1552.42|1535.32|564
1649290200000|2022-04-07 00:10:00|1556.41|1539.31|1565.83|1548.73|1567.15|1550.05|1550.69|1533.59|675
1649290500000|2022-04-07 00:15:00|1565.88|1548.78|1569.39|1552.29|1573.1|1556|1564.91|1547.81|576
1649290800000|2022-04-07 00:20:00|1569.38|1552.28|1569.05|1551.95|1570.96|1553.86|1566.6|1549.5|545
1649291100000|2022-04-07 00:25:00|1569.06|1551.96|1567.05|1549.95|1569.06|1551.96|1563.54|1546.44|493
1649291400000|2022-04-07 00:30:00|1567.2|1550.1|1568.51|1551.41|1570.05|1552.95|1563.66|1546.56|469
1649291700000|2022-04-07 00:35:00|1568.59|1551.49|1564.5|1547.4|1569.3|1552.2|1564.36|1547.26|546
1649292000000|2022-04-07 00:40:00|1564.52|1547.42|1554.68|1537.58|1565.05|1547.95|1554.4|1537.3|525
1649292300000|2022-04-07 00:45:00|1554.77|1537.67|1546.02|1528.92|1554.77|1537.67|1543.64|1526.54|547
1649292600000|2022-04-07 00:50:00|1545.98|1528.88|1526.02|1508.92|1546.28|1529.18|1523.05|1505.95|704
1649292900000|2022-04-07 00:55:00|1525.34|1508.24|1525.4|1508.3|1526.41|1509.31|1519.53|1502.43|678
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1530.28|1513.18|1532.96|1515.86|1524.35|1507.25|637
1649293500000|2022-04-07 01:05:00|1530.2|1513.1|1537.72|1520.62|1538.95|1521.85|1525.95|1508.85|573
1649293800000|2022-04-07 01:10:00|1537.88|1520.78|1539.73|1522.63|1543.17|1526.07|1536.2|1519.1|635
1649294100000|2022-04-07 01:15:00|1539.71|1522.61|1532.42|1515.32|1543.06|1525.96|1531.63|1514.53|514
1649294400000|2022-04-07 01:20:00|1532.41|1515.31|1537.81|1520.71|1539.05|1521.95|1530.88|1513.78|452
1649294700000|2022-04-07 01:25:00|1537.95|1520.85|1539.28|1522.18|1539.86|1522.76|1537.33|1520.23|266
1649295000000|2022-04-07 01:30:00|1539.03|1521.93|1543.57|1526.47|1543.97|1526.87|1535.83|1518.73|484
1649295300000|2022-04-07 01:35:00|1543.53|1526.43|1544.1|1527|1546.44|1529.34|1542.25|1525.15|294
1649295600000|2022-04-07 01:40:00|1543.76|1526.66|1544.8|1527.7|1545.25|1528.15|1542.19|1525.09|327
1649295900000|2022-04-07 01:45:00|1544.81|1527.71|1546.9|1529.8|1548.63|1531.53|1542.17|1525.07|475
1649296200000|2022-04-07 01:50:00|1546.91|1529.81|1549.36|1532.26|1549.46|1532.36|1544.55|1527.45|397
1649296500000|2022-04-07 01:55:00|1549.37|1532.27|1553.22|1536.12|1554.97|1537.87|1548.27|1531.17|430
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1550.76|1533.66|1556.59|1539.49|1548|1530.9|474
1649297100000|2022-04-07 02:05:00|1550.89|1533.79|1550.23|1533.13|1551.06|1533.96|1548.57|1531.47|229
1649297400000|2022-04-07 02:10:00|1550.05|1532.95|1547.56|1530.46|1550.15|1533.05|1547.38|1530.28|369
1649297700000|2022-04-07 02:15:00|1547.55|1530.45|1545.04|1527.94|1549.17|1532.07|1545.04|1527.94|313
1649298000000|2022-04-07 02:20:00|1544.81|1527.71|1537.35|1520.25|1545.43|1528.33|1537.16|1520.06|380
1649298300000|2022-04-07 02:25:00|1537.56|1520.46|1536.22|1519.12|1539.1|1522|1535.92|1518.82|407
1649298600000|2022-04-07 02:30:00|1536.14|1519.04|1546.77|1529.67|1546.97|1529.87|1535.15|1518.05|334
1649298900000|2022-04-07 02:35:00|1546.82|1529.72|1546.8|1529.7|1548.95|1531.85|1545.63|1528.53|258
1649299200000|2022-04-07 02:40:00|1546.78|1529.68|1539.31|1522.21|1547|1529.9|1539.31|1522.21|500
1649299500000|2022-04-07 02:45:00|1539.3|1522.2|1540.19|1523.09|1545.03|1527.93|1539.21|1522.11|576
1649299800000|2022-04-07 02:50:00|1540.18|1523.08|1546.41|1529.31|1546.69|1529.59|1539.36|1522.26|396
1649300100000|2022-04-07 02:55:00|1546.69|1529.59|1549.49|1532.39|1551.65|1534.55|1545.92|1528.82|388
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1551.08|1533.98|1551.91|1534.81|1548.11|1531.01|356
1649300700000|2022-04-07 03:05:00|1551.02|1533.92|1549.22|1532.12|1551.08|1533.98|1548.73|1531.63|418
1649301000000|2022-04-07 03:10:00|1549.24|1532.14|1544.28|1527.18|1550.04|1532.94|1543.66|1526.56|328
1649301300000|2022-04-07 03:15:00|1544.24|1527.14|1549.07|1531.97|1549.67|1532.57|1543.4|1526.3|453
1649301600000|2022-04-07 03:20:00|1549.27|1532.17|1545.28|1528.18|1549.9|1532.8|1543.55|1526.45|435
1649301900000|2022-04-07 03:25:00|1545.26|1528.16|1543.53|1526.43|1546.05|1528.95|1543.09|1525.99|395
1649302200000|2022-04-07 03:30:00|1543.54|1526.44|1544.19|1527.09|1546|1528.9|1539.42|1522.32|406
1649302500000|2022-04-07 03:35:00|1544.09|1526.99|1547.5|1530.4|1548.41|1531.31|1543.96|1526.86|400
1649302800000|2022-04-07 03:40:00|1547.51|1530.41|1547.78|1530.68|1548.99|1531.89|1545.76|1528.66|504
1649303100000|2022-04-07 03:45:00|1547.65|1530.55|1545.66|1528.56|1547.96|1530.86|1542.17|1525.07|424
1649303400000|2022-04-07 03:50:00|1545.65|1528.55|1547.75|1530.65|1547.76|1530.66|1545.16|1528.06|246
1649303700000|2022-04-07 03:55:00|1547.73|1530.63|1545.49|1528.39|1547.94|1530.84|1545.11|1528.01|346
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1546.99|1529.89|1547|1529.9|1543.97|1526.87|514
1649304300000|2022-04-07 04:05:00|1546.98|1529.88|1549.96|1532.86|1550.17|1533.07|1546.29|1529.19|428
1649304600000|2022-04-07 04:10:00|1549.93|1532.83|1544.89|1527.79|1550.48|1533.38|1544.42|1527.32|416
1649304900000|2022-04-07 04:15:00|1544.34|1527.24|1543.38|1526.28|1544.74|1527.64|1541.64|1524.54|401
1649305200000|2022-04-07 04:20:00|1543.39|1526.29|1548.99|1531.89|1549.46|1532.36|1543.39|1526.29|463
1649305500000|2022-04-07 04:25:00|1549.04|1531.94|1550.9|1533.8|1550.9|1533.8|1548.12|1531.02|245
1649305800000|2022-04-07 04:30:00|1550.91|1533.81|1552.05|1534.95|1552.72|1535.62|1550.09|1532.99|234
1649306100000|2022-04-07 04:35:00|1551.78|1534.68|1554.76|1537.66|1554.76|1537.66|1551.19|1534.09|365
1649306400000|2022-04-07 04:40:00|1554.73|1537.63|1552.05|1534.95|1554.76|1537.66|1551.58|1534.48|193
1649306700000|2022-04-07 04:45:00|1551.97|1534.87|1559.68|1542.58|1559.68|1542.58|1550.67|1533.57|218
1649307000000|2022-04-07 04:50:00|1559.64|1542.54|1561.08|1543.98|1562.21|1545.11|1559.64|1542.54|305
1649307300000|2022-04-07 04:55:00|1560.99|1543.89|1559.91|1542.81|1561.08|1543.98|1559.03|1541.93|240
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1557.06|1539.96|1560.84|1543.74|1554.68|1537.58|437
1649307900000|2022-04-07 05:05:00|1557.09|1539.99|1554.67|1537.57|1557.09|1539.99|1553.21|1536.11|242
1649308200000|2022-04-07 05:10:00|1554.59|1537.49|1553.73|1536.63|1555.05|1537.95|1552.93|1535.83|309
1649308500000|2022-04-07 05:15:00|1553.75|1536.65|1554.89|1537.79|1554.91|1537.81|1552.64|1535.54|221
1649308800000|2022-04-07 05:20:00|1554.77|1537.67|1554.05|1536.95|1554.84|1537.74|1553.48|1536.38|98
1649309100000|2022-04-07 05:25:00|1554.11|1537.01|1552.32|1535.22|1554.16|1537.06|1552.06|1534.96|185
1649309400000|2022-04-07 05:30:00|1552.17|1535.07|1548.56|1531.46|1553.12|1536.02|1548.56|1531.46|127
1649309700000|2022-04-07 05:35:00|1548.07|1530.97|1548.84|1531.74|1549.92|1532.82|1547.34|1530.24|264
1649310000000|2022-04-07 05:40:00|1548.89|1531.79|1548.55|1531.45|1552.98|1535.88|1548.55|1531.45|175
1649310300000|2022-04-07 05:45:00|1548.56|1531.46|1552.03|1534.93|1552.55|1535.45|1548.32|1531.22|214
1649310600000|2022-04-07 05:50:00|1552.04|1534.94|1557.75|1540.65|1557.75|1540.65|1551.73|1534.63|197
1649310900000|2022-04-07 05:55:00|1557.79|1540.69|1561.84|1544.74|1561.96|1544.86|1557.75|1540.65|220
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1560.46|1543.36|1562.14|1545.04|1560.46|1543.36|192
1649311500000|2022-04-07 06:05:00|1560.52|1543.42|1557.05|1539.95|1560.59|1543.49|1555.96|1538.86|232
1649311800000|2022-04-07 06:10:00|1557.07|1539.97|1554.03|1536.93|1558.05|1540.95|1551.26|1534.16|296
1649312100000|2022-04-07 06:15:00|1553.99|1536.89|1553.89|1536.79|1555.16|1538.06|1553.22|1536.12|166
1649312400000|2022-04-07 06:20:00|1553.9|1536.8|1558.63|1541.53|1558.68|1541.58|1553.89|1536.79|98
1649312700000|2022-04-07 06:25:00|1558.55|1541.45|1562.72|1545.62|1562.85|1545.75|1558.55|1541.45|111
1649313000000|2022-04-07 06:30:00|1562.61|1545.51|1563.19|1546.09|1563.82|1546.72|1562.32|1545.22|131
1649313300000|2022-04-07 06:35:00|1563.23|1546.13|1564.35|1547.25|1564.97|1547.87|1562.95|1545.85|84
1649313600000|2022-04-07 06:40:00|1564.84|1547.74|1569.31|1552.21|1569.68|1552.58|1564.73|1547.63|178
1649313900000|2022-04-07 06:45:00|1569.3|1552.2|1566|1548.9|1570|1552.9|1564.32|1547.22|317
1649314200000|2022-04-07 06:50:00|1566.05|1548.95|1564.61|1547.51|1566.24|1549.14|1564.03|1546.93|153
1649314500000|2022-04-07 06:55:00|1564.5|1547.4|1564.4|1547.3|1566.33|1549.23|1564.11|1547.01|194
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1564.05|1546.95|1566.45|1549.35|1562.2|1545.1|325
1649315100000|2022-04-07 07:05:00|1564.41|1547.31|1566.82|1549.72|1566.95|1549.85|1564.11|1547.01|215
1649315400000|2022-04-07 07:10:00|1566.84|1549.74|1570.95|1553.85|1572.74|1555.64|1566.16|1549.06|300
1649315700000|2022-04-07 07:15:00|1571|1553.9|1570.25|1553.15|1571.07|1553.97|1570.04|1552.94|370
1649316000000|2022-04-07 07:20:00|1570.15|1553.05|1571.8|1554.7|1572.05|1554.95|1569.28|1552.18|324
1649316300000|2022-04-07 07:25:00|1572.24|1555.14|1572|1554.9|1572.99|1555.89|1570.17|1553.07|207
1649316600000|2022-04-07 07:30:00|1572.05|1554.95|1574.99|1557.89|1574.99|1557.89|1571.78|1554.68|341
1649316900000|2022-04-07 07:35:00|1574.77|1557.67|1575.84|1558.74|1575.98|1558.88|1573.19|1556.09|243
1649317200000|2022-04-07 07:40:00|1575.77|1558.67|1573.35|1556.25|1575.77|1558.67|1573.15|1556.05|165
1649317500000|2022-04-07 07:45:00|1573.23|1556.13|1574.73|1557.63|1575.07|1557.97|1572.11|1555.01|223
1649317800000|2022-04-07 07:50:00|1574.72|1557.62|1575.37|1558.27|1575.97|1558.87|1574.26|1557.16|201
1649318100000|2022-04-07 07:55:00|1575.04|1557.94|1570.25|1553.15|1575.2|1558.1|1570.08|1552.98|274
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1573.97|1556.87|1574.47|1557.37|1570.27|1553.17|211
1649318700000|2022-04-07 08:05:00|1573.83|1556.73|1574.05|1556.95|1574.87|1557.77|1572.91|1555.81|151
1649319000000|2022-04-07 08:10:00|1573.98|1556.88|1574.87|1557.77|1575.63|1558.53|1573.34|1556.24|147
1649319300000|2022-04-07 08:15:00|1574.91|1557.81|1571.08|1553.98|1574.96|1557.86|1570.16|1553.06|185
1649319600000|2022-04-07 08:20:00|1571.02|1553.92|1571.4|1554.3|1573.05|1555.95|1570.03|1552.93|158
1649319900000|2022-04-07 08:25:00|1571.05|1553.95|1573.13|1556.03|1573.61|1556.51|1570.86|1553.76|154
1649320200000|2022-04-07 08:30:00|1573.14|1556.04|1571.91|1554.81|1574.78|1557.68|1571.48|1554.38|187
1649320500000|2022-04-07 08:35:00|1571.74|1554.64|1569.09|1551.99|1571.74|1554.64|1567.09|1549.99|259
1649320800000|2022-04-07 08:40:00|1569.2|1552.1|1569.23|1552.13|1570.85|1553.75|1568.83|1551.73|149
1649321100000|2022-04-07 08:45:00|1569.24|1552.14|1567.56|1550.46|1569.62|1552.52|1567.32|1550.22|203
1649321400000|2022-04-07 08:50:00|1567.14|1550.04|1568.76|1551.66|1569|1551.9|1565.53|1548.43|217
1649321700000|2022-04-07 08:55:00|1568.74|1551.64|1570.05|1552.95|1570.05|1552.95|1567.66|1550.56|237
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.35|1550.25|1570.05|1552.95|1567.31|1550.21|156
1649322300000|2022-04-07 09:05:00|1567.33|1550.23|1563.96|1546.86|1567.4|1550.3|1562.55|1545.45|179
1649322600000|2022-04-07 09:10:00|1564.05|1546.95|1560.81|1543.71|1564.37|1547.27|1559.2|1542.1|217
1649322900000|2022-04-07 09:15:00|1560.75|1543.65|1562.88|1545.78|1563.05|1545.95|1559.44|1542.34|220
1649323200000|2022-04-07 09:20:00|1562.84|1545.74|1560.09|1542.99|1563.17|1546.07|1559.1|1542|233
1649323500000|2022-04-07 09:25:00|1559.99|1542.89|1556.05|1538.95|1561.36|1544.26|1554.07|1536.97|362
1649323800000|2022-04-07 09:30:00|1555.79|1538.69|1557.87|1540.77|1558.06|1540.96|1555.79|1538.69|142
1649324100000|2022-04-07 09:35:00|1557.73|1540.63|1565.35|1548.25|1565.5|1548.4|1557.73|1540.63|182
1649324400000|2022-04-07 09:40:00|1565.01|1547.91|1566.6|1549.5|1569.04|1551.94|1565.01|1547.91|286
1649324700000|2022-04-07 09:45:00|1566.59|1549.49|1562.85|1545.75|1568.81|1551.71|1562.05|1544.95|302
1649325000000|2022-04-07 09:50:00|1563.05|1545.95|1564.7|1547.6|1564.91|1547.81|1561.99|1544.89|240
1649325300000|2022-04-07 09:55:00|1564.62|1547.52|1567.96|1550.86|1568.64|1551.54|1563.47|1546.37|216
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1565.11|1548.01|1567.94|1550.84|1563.99|1546.89|191
1649325900000|2022-04-07 10:05:00|1565.1|1548|1565.91|1548.81|1566.01|1548.91|1561.41|1544.31|218
1649326200000|2022-04-07 10:10:00|1565.82|1548.72|1566.76|1549.66|1566.76|1549.66|1563.81|1546.71|270
1649326500000|2022-04-07 10:15:00|1566.68|1549.58|1560.29|1543.19|1566.77|1549.67|1560.23|1543.13|225
1649326800000|2022-04-07 10:20:00|1560.15|1543.05|1562.95|1545.85|1563.9|1546.8|1560.15|1543.05|237
1649327100000|2022-04-07 10:25:00|1562.98|1545.88|1561.75|1544.65|1563.19|1546.09|1559.28|1542.18|240
1649327400000|2022-04-07 10:30:00|1561.61|1544.51|1559.92|1542.82|1562.75|1545.65|1558.19|1541.09|362
1649327700000|2022-04-07 10:35:00|1559.81|1542.71|1558.81|1541.71|1559.81|1542.71|1556.84|1539.74|285
1649328000000|2022-04-07 10:40:00|1559.16|1542.06|1558.74|1541.64|1560.01|1542.91|1557.31|1540.21|185
1649328300000|2022-04-07 10:45:00|1559|1541.9|1562.9|1545.8|1563.12|1546.02|1558.05|1540.95|150
1649328600000|2022-04-07 10:50:00|1562.75|1545.65|1565.94|1548.84|1565.95|1548.85|1562.66|1545.56|177
1649328900000|2022-04-07 10:55:00|1565.74|1548.64|1563.05|1545.95|1565.74|1548.64|1561.97|1544.87|174
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1559.94|1542.84|1563.92|1546.82|1557.2|1540.1|299
1649329500000|2022-04-07 11:05:00|1559.88|1542.78|1565.96|1548.86|1573.07|1555.97|1557.44|1540.34|527
1649329800000|2022-04-07 11:10:00|1564.27|1547.17|1567.27|1550.17|1569.73|1552.63|1556.28|1539.18|563
1649330100000|2022-04-07 11:15:00|1567.19|1550.09|1562.41|1545.31|1570.64|1553.54|1561.52|1544.42|444
1649330400000|2022-04-07 11:20:00|1562.38|1545.28|1564.34|1547.24|1566.23|1549.13|1561.91|1544.81|412
1649330700000|2022-04-07 11:25:00|1564.31|1547.21|1567.94|1550.84|1567.94|1550.84|1564.3|1547.2|318
1649331000000|2022-04-07 11:30:00|1567.88|1550.78|1574.97|1557.87|1575.46|1558.36|1566.65|1549.55|431
1649331300000|2022-04-07 11:35:00|1574.99|1557.89|1581.15|1564.05|1581.15|1564.05|1574.88|1557.78|154
1649331600000|2022-04-07 11:40:00|1581.25|1564.15|1587.66|1570.56|1587.8|1570.7|1579.86|1562.76|394
1649331900000|2022-04-07 11:45:00|1587.3|1570.2|1588.87|1571.77|1589.58|1572.48|1582.4|1565.3|523
1649332200000|2022-04-07 11:50:00|1588.74|1571.64|1592.23|1575.13|1593.82|1576.72|1584.39|1567.29|442
1649332500000|2022-04-07 11:55:00|1592.1|1575|1589.29|1572.19|1592.17|1575.07|1585.18|1568.08|443
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1589.31|1572.21|1591.94|1574.84|1586.29|1569.19|425
1649333100000|2022-04-07 12:05:00|1589.28|1572.18|1593.49|1576.39|1593.9|1576.8|1589.18|1572.08|378
1649333400000|2022-04-07 12:10:00|1593.9|1576.8|1591.52|1574.42|1596.03|1578.93|1591.38|1574.28|346
1649333700000|2022-04-07 12:15:00|1591.51|1574.41|1588.64|1571.54|1594.39|1577.29|1588.52|1571.42|476
1649334000000|2022-04-07 12:20:00|1588.4|1571.3|1591.03|1573.93|1591.35|1574.25|1588.08|1570.98|327
1649334300000|2022-04-07 12:25:00|1590.95|1573.85|1587.51|1570.41|1591.28|1574.18|1587.33|1570.23|254
1649334600000|2022-04-07 12:30:00|1587.33|1570.23|1585.87|1568.77|1587.33|1570.23|1582.8|1565.7|330
1649334900000|2022-04-07 12:35:00|1585.69|1568.59|1583.63|1566.53|1586.96|1569.86|1583.63|1566.53|360
1649335200000|2022-04-07 12:40:00|1583.75|1566.65|1582.18|1565.08|1584.8|1567.7|1580.32|1563.22|266
1649335500000|2022-04-07 12:45:00|1582.35|1565.25|1582.71|1565.61|1586.43|1569.33|1581.27|1564.17|400
1649335800000|2022-04-07 12:50:00|1582.77|1565.67|1581.18|1564.08|1583.81|1566.71|1580|1562.9|419
1649336100000|2022-04-07 12:55:00|1581.14|1564.04|1580.21|1563.11|1583.48|1566.38|1579.22|1562.12|436
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1580.57|1563.47|1583.2|1566.1|1579.46|1562.36|294
1649336700000|2022-04-07 13:05:00|1580.51|1563.41|1568.83|1551.73|1581.39|1564.29|1568.83|1551.73|400
1649337000000|2022-04-07 13:10:00|1568.91|1551.81|1568.23|1551.13|1572.35|1555.25|1567.65|1550.55|367
1649337300000|2022-04-07 13:15:00|1568.79|1551.69|1573.37|1556.27|1575.29|1558.19|1568.57|1551.47|246
1649337600000|2022-04-07 13:20:00|1573.14|1556.04|1570.31|1553.21|1575.6|1558.5|1570.31|1553.21|274
1649337900000|2022-04-07 13:25:00|1570.3|1553.2|1570.67|1553.57|1573.38|1556.28|1567.86|1550.76|417
1649338200000|2022-04-07 13:30:00|1570.71|1553.61|1579.65|1562.55|1580.05|1562.95|1568.06|1550.96|614
1649338500000|2022-04-07 13:35:00|1579.96|1562.86|1582.52|1565.42|1585.9|1568.8|1576.24|1559.14|603
1649338800000|2022-04-07 13:40:00|1582.35|1565.25|1579.45|1562.35|1586.88|1569.78|1579.29|1562.19|607
1649339100000|2022-04-07 13:45:00|1579.42|1562.32|1579.39|1562.29|1584.05|1566.95|1578.37|1561.27|551
1649339400000|2022-04-07 13:50:00|1579.45|1562.35|1585.08|1567.98|1585.7|1568.6|1579.09|1561.99|449
1649339700000|2022-04-07 13:55:00|1585.12|1568.02|1586.2|1569.1|1587.25|1570.15|1583.32|1566.22|417
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1585.43|1568.33|1590.48|1573.38|1583.99|1566.89|458
1649340300000|2022-04-07 14:05:00|1585.23|1568.13|1580.08|1562.98|1585.23|1568.13|1578.28|1561.18|507
1649340600000|2022-04-07 14:10:00|1580.15|1563.05|1578.82|1561.72|1580.37|1563.27|1575.56|1558.46|435
1649340900000|2022-04-07 14:15:00|1578.89|1561.79|1578.11|1561.01|1579.26|1562.16|1575.44|1558.34|354
1649341200000|2022-04-07 14:20:00|1578.09|1560.99|1573.13|1556.03|1578.09|1560.99|1572.25|1555.15|396
1649341500000|2022-04-07 14:25:00|1573.12|1556.02|1574.3|1557.2|1576.05|1558.95|1571.44|1554.34|449
1649341800000|2022-04-07 14:30:00|1574.29|1557.19|1576.62|1559.52|1578.61|1561.51|1572.13|1555.03|484
1649342100000|2022-04-07 14:35:00|1576.68|1559.58|1575.38|1558.28|1579.99|1562.89|1575.07|1557.97|330
1649342400000|2022-04-07 14:40:00|1575.11|1558.01|1565.29|1548.19|1575.26|1558.16|1563.55|1546.45|475
1649342700000|2022-04-07 14:45:00|1565.27|1548.17|1568.13|1551.03|1571.98|1554.88|1565.27|1548.17|437
1649343000000|2022-04-07 14:50:00|1568.15|1551.05|1565.35|1548.25|1570.28|1553.18|1563.14|1546.04|460
1649343300000|2022-04-07 14:55:00|1565.88|1548.78|1565.89|1548.79|1567.15|1550.05|1561.35|1544.25|406
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1566.02|1548.92|1571.74|1554.64|1561.63|1544.53|618
1649343900000|2022-04-07 15:05:00|1566.14|1549.04|1564.64|1547.54|1567.93|1550.83|1564.19|1547.09|492
1649344200000|2022-04-07 15:10:00|1564.51|1547.41|1555.29|1538.19|1565.14|1548.04|1553.1|1536|495
1649344500000|2022-04-07 15:15:00|1556.23|1539.13|1559.86|1542.76|1560.68|1543.58|1555.44|1538.34|505
1649344800000|2022-04-07 15:20:00|1559.81|1542.71|1560.33|1543.23|1561.42|1544.32|1557.3|1540.2|467
1649345100000|2022-04-07 15:25:00|1560.32|1543.22|1552.59|1535.49|1560.33|1543.23|1552.59|1535.49|570
1649345400000|2022-04-07 15:30:00|1552.51|1535.41|1541.01|1523.91|1553.1|1536|1538.96|1521.86|645
1649345700000|2022-04-07 15:35:00|1541.05|1523.95|1546.91|1529.81|1548.63|1531.53|1541.05|1523.95|553
1649346000000|2022-04-07 15:40:00|1546.92|1529.82|1547.42|1530.32|1548.98|1531.88|1546.05|1528.95|488
1649346300000|2022-04-07 15:45:00|1547.28|1530.18|1552.23|1535.13|1556.69|1539.59|1547.28|1530.18|455
1649346600000|2022-04-07 15:50:00|1552.18|1535.08|1555.38|1538.28|1556.65|1539.55|1552.14|1535.04|434
1649346900000|2022-04-07 15:55:00|1555.39|1538.29|1557.48|1540.38|1558.76|1541.66|1555.38|1538.28|264
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1554.28|1537.18|1560.23|1543.13|1554.03|1536.93|410
1649347500000|2022-04-07 16:05:00|1554.23|1537.13|1557.8|1540.7|1558.21|1541.11|1553.4|1536.3|523
1649347800000|2022-04-07 16:10:00|1557.95|1540.85|1560.07|1542.97|1561.89|1544.79|1557.15|1540.05|518
1649348100000|2022-04-07 16:15:00|1560|1542.9|1558.28|1541.18|1560.07|1542.97|1556.73|1539.63|441
1649348400000|2022-04-07 16:20:00|1558.41|1541.31|1555.5|1538.4|1559.89|1542.79|1553.18|1536.08|328
1649348700000|2022-04-07 16:25:00|1555.51|1538.41|1555.11|1538.01|1556.45|1539.35|1554.18|1537.08|221
1649349000000|2022-04-07 16:30:00|1555.03|1537.93|1560.07|1542.97|1560.07|1542.97|1554.41|1537.31|175
1649349300000|2022-04-07 16:35:00|1560.28|1543.18|1559.11|1542.01|1560.98|1543.88|1558.29|1541.19|244
1649349600000|2022-04-07 16:40:00|1558.99|1541.89|1550.21|1533.11|1559.05|1541.95|1549.99|1532.89|281
1649349900000|2022-04-07 16:45:00|1550.24|1533.14|1544.77|1527.67|1552.57|1535.47|1544.27|1527.17|425
1649350200000|2022-04-07 16:50:00|1544.78|1527.68|1551.66|1534.56|1552.8|1535.7|1544.74|1527.64|294
1649350500000|2022-04-07 16:55:00|1551.67|1534.57|1560.27|1543.17|1560.64|1543.54|1551.67|1534.57|275
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.69|1549.59|1566.76|1549.66|1559.64|1542.54|403
1649351100000|2022-04-07 17:05:00|1566.27|1549.17|1567.05|1549.95|1567.97|1550.87|1565.9|1548.8|278
1649351400000|2022-04-07 17:10:00|1566.46|1549.36|1570.02|1552.92|1573|1555.9|1565.2|1548.1|362
1649351700000|2022-04-07 17:15:00|1569.78|1552.68|1566.17|1549.07|1569.78|1552.68|1564.93|1547.83|498
1649352000000|2022-04-07 17:20:00|1566.16|1549.06|1567.12|1550.02|1569.72|1552.62|1565.94|1548.84|216
1649352300000|2022-04-07 17:25:00|1567.17|1550.07|1569.31|1552.21|1570.53|1553.43|1567.17|1550.07|188
1649352600000|2022-04-07 17:30:00|1569.36|1552.26|1566.3|1549.2|1571.05|1553.95|1565.95|1548.85|275
1649352900000|2022-04-07 17:35:00|1566.16|1549.06|1563.97|1546.87|1567.38|1550.28|1563.97|1546.87|284
1649353200000|2022-04-07 17:40:00|1563.96|1546.86|1561.65|1544.55|1565.32|1548.22|1561.46|1544.36|241
1649353500000|2022-04-07 17:45:00|1562.03|1544.93|1559.35|1542.25|1563.34|1546.24|1557.4|1540.3|273
1649353800000|2022-04-07 17:50:00|1559.18|1542.08|1560.55|1543.45|1560.92|1543.82|1558.15|1541.05|419
1649354100000|2022-04-07 17:55:00|1560.51|1543.41|1566.88|1549.78|1567.7|1550.6|1560.36|1543.26|323
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1566.74|1549.64|1568.05|1550.95|1565.5|1548.4|188
1649354700000|2022-04-07 18:05:00|1566.67|1549.57|1568.97|1551.87|1569.16|1552.06|1566.08|1548.98|267
1649355000000|2022-04-07 18:10:00|1569.16|1552.06|1568.75|1551.65|1569.83|1552.73|1567.2|1550.1|289
1649355300000|2022-04-07 18:15:00|1568.81|1551.71|1570.05|1552.95|1570.92|1553.82|1567.18|1550.08|255
1649355600000|2022-04-07 18:20:00|1570.2|1553.1|1573.06|1555.96|1573.06|1555.96|1570.05|1552.95|222
1649355900000|2022-04-07 18:25:00|1573.05|1555.95|1571.16|1554.06|1574.23|1557.13|1570.77|1553.67|415
1649356200000|2022-04-07 18:30:00|1571.1|1554|1569.85|1552.75|1571.1|1554|1567.95|1550.85|275
1649356500000|2022-04-07 18:35:00|1569.93|1552.83|1568.36|1551.26|1569.94|1552.84|1565.41|1548.31|318
1649356800000|2022-04-07 18:40:00|1568.35|1551.25|1571.45|1554.35|1571.45|1554.35|1566.28|1549.18|400
1649357100000|2022-04-07 18:45:00|1571.34|1554.24|1570.37|1553.27|1571.34|1554.24|1568.33|1551.23|377
1649357400000|2022-04-07 18:50:00|1570.38|1553.28|1573.04|1555.94|1573.53|1556.43|1569.33|1552.23|260
1649357700000|2022-04-07 18:55:00|1573.16|1556.06|1575.42|1558.32|1575.65|1558.55|1573.16|1556.06|128
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1578.9|1561.8|1579.74|1562.64|1575.12|1558.02|322
1649358300000|2022-04-07 19:05:00|1579.03|1561.93|1578.89|1561.79|1579.08|1561.98|1575.78|1558.68|213
1649358600000|2022-04-07 19:10:00|1578.97|1561.87|1578.05|1560.95|1580.87|1563.77|1578.01|1560.91|204
1649358900000|2022-04-07 19:15:00|1578.01|1560.91|1574.16|1557.06|1578.52|1561.42|1574.12|1557.02|300
1649359200000|2022-04-07 19:20:00|1574.1|1557|1573.4|1556.3|1574.26|1557.16|1573.05|1555.95|399
1649359500000|2022-04-07 19:25:00|1573.39|1556.29|1573.17|1556.07|1574.05|1556.95|1572.29|1555.19|378
1649359800000|2022-04-07 19:30:00|1573.18|1556.08|1574.81|1557.71|1575.05|1557.95|1573.08|1555.98|110
1649360100000|2022-04-07 19:35:00|1574.91|1557.81|1572.29|1555.19|1576.05|1558.95|1572.15|1555.05|325
1649360400000|2022-04-07 19:40:00|1572.49|1555.39|1574.15|1557.05|1575.48|1558.38|1572.31|1555.21|379
1649360700000|2022-04-07 19:45:00|1574.24|1557.14|1571.92|1554.82|1575.31|1558.21|1571.2|1554.1|305
1649361000000|2022-04-07 19:50:00|1572.01|1554.91|1570.55|1553.45|1574.05|1556.95|1570.01|1552.91|317
1649361300000|2022-04-07 19:55:00|1570.48|1553.38|1569.67|1552.57|1571.33|1554.23|1569.63|1552.53|273
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1569.3|1552.2|1571.3|1554.2|1569.3|1552.2|229
1649361900000|2022-04-07 20:05:00|1569.31|1552.21|1571.41|1554.31|1571.79|1554.69|1569.14|1552.04|202
1649362200000|2022-04-07 20:10:00|1571.32|1554.22|1571.2|1554.1|1572.13|1555.03|1571.02|1553.92|123
1649362500000|2022-04-07 20:15:00|1571.18|1554.08|1571.05|1553.95|1571.33|1554.23|1569.73|1552.63|126
1649362800000|2022-04-07 20:20:00|1571.37|1554.27|1570.58|1553.48|1572.04|1554.94|1569.3|1552.2|181
1649363100000|2022-04-07 20:25:00|1570.64|1553.54|1572.57|1555.47|1572.59|1555.49|1570.33|1553.23|70
1649363400000|2022-04-07 20:30:00|1572.56|1555.46|1574.84|1557.74|1574.98|1557.88|1572.55|1555.45|86
1649363700000|2022-04-07 20:35:00|1574.97|1557.87|1579.04|1561.94|1579.05|1561.95|1574.72|1557.62|190
1649364000000|2022-04-07 20:40:00|1578.82|1561.72|1578.01|1560.91|1579.04|1561.94|1577.76|1560.66|127
1649364300000|2022-04-07 20:45:00|1577.95|1560.85|1579.99|1562.89|1579.99|1562.89|1577.64|1560.54|153
1649364600000|2022-04-07 20:50:00|1579.85|1562.75|1577.91|1560.81|1579.99|1562.89|1577.19|1560.09|93
1649364900000|2022-04-07 20:55:00|1577.92|1560.82|1577.62|1560.52|1578.05|1560.95|1577.01|1559.91|89
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1575.35|1558.25|1578.68|1561.58|1575.35|1558.25|187
1649365500000|2022-04-07 21:05:00|1575.32|1558.22|1577.51|1560.41|1577.51|1560.41|1575.23|1558.13|117
1649365800000|2022-04-07 21:10:00|1577.49|1560.39|1578.39|1561.29|1579.05|1561.95|1577.49|1560.39|94
1649366100000|2022-04-07 21:15:00|1578.38|1561.28|1574.04|1556.94|1578.41|1561.31|1574.04|1556.94|200
1649366400000|2022-04-07 21:20:00|1574.08|1556.98|1567.24|1550.14|1574.22|1557.12|1567.24|1550.14|166
1649366700000|2022-04-07 21:25:00|1567.23|1550.13|1567.89|1550.79|1568.45|1551.35|1567.22|1550.12|89
1649367000000|2022-04-07 21:30:00|1567.8|1550.7|1572.59|1555.49|1572.95|1555.85|1567.19|1550.09|141
1649367300000|2022-04-07 21:35:00|1572.67|1555.57|1575.85|1558.75|1576.11|1559.01|1572.59|1555.49|159
1649367600000|2022-04-07 21:40:00|1576.05|1558.95|1574.53|1557.43|1576.05|1558.95|1574.1|1557|145
1649367900000|2022-04-07 21:45:00|1574.09|1556.99|1576|1558.9|1576.05|1558.95|1574.09|1556.99|200
1649368200000|2022-04-07 21:50:00|1576.05|1558.95|1577.04|1559.94|1577.93|1560.83|1576.01|1558.91|162
1649368500000|2022-04-07 21:55:00|1576.91|1559.81|1577.38|1560.28|1578.81|1561.71|1576.91|1559.81|188
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1575.07|1557.97|1577.39|1560.29|1572.22|1555.12|283
1649369100000|2022-04-07 22:05:00|1575.05|1557.95|1573.41|1556.31|1577.24|1560.14|1573.14|1556.04|357
1649369400000|2022-04-07 22:10:00|1573.42|1556.32|1576.29|1559.19|1576.42|1559.32|1573.25|1556.15|196
1649369700000|2022-04-07 22:15:00|1576.32|1559.22|1577.04|1559.94|1577.56|1560.46|1575.05|1557.95|196
1649370000000|2022-04-07 22:20:00|1577.17|1560.07|1582.27|1565.17|1582.62|1565.52|1577.17|1560.07|129
1649370300000|2022-04-07 22:25:00|1582.38|1565.28|1581.9|1564.8|1583.85|1566.75|1580.5|1563.4|207
1649370600000|2022-04-07 22:30:00|1581.88|1564.78|1582.07|1564.97|1582.55|1565.45|1580.74|1563.64|119
1649370900000|2022-04-07 22:35:00|1582.03|1564.93|1579.88|1562.78|1582.09|1564.99|1579.32|1562.22|117
1649371200000|2022-04-07 22:40:00|1579.21|1562.11|1581.05|1563.95|1581.22|1564.12|1578.97|1561.87|128
1649371500000|2022-04-07 22:45:00|1581.13|1564.03|1584.83|1567.73|1584.95|1567.85|1580.55|1563.45|145
1649371800000|2022-04-07 22:50:00|1584.72|1567.62|1583.17|1566.07|1584.95|1567.85|1582.24|1565.14|185
1649372100000|2022-04-07 22:55:00|1583.19|1566.09|1585.99|1568.89|1586.06|1568.96|1583.19|1566.09|169
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1586.06|1568.96|1586.06|1568.96|1583.07|1565.97|188
1649372700000|2022-04-07 23:05:00|1586.16|1569.06|1586.89|1569.79|1586.89|1569.79|1585.66|1568.56|160
1649373000000|2022-04-07 23:10:00|1586.75|1569.65|1587.26|1570.16|1587.36|1570.26|1585.89|1568.79|99
1649373300000|2022-04-07 23:15:00|1587.61|1570.51|1593.86|1576.76|1593.9|1576.8|1586.7|1569.6|206
1649373600000|2022-04-07 23:20:00|1593.88|1576.78|1585.09|1567.99|1595.59|1578.49|1584.44|1567.34|377
1649373900000|2022-04-07 23:25:00|1584.89|1567.79|1588.41|1571.31|1588.92|1571.82|1584.24|1567.14|109
1649374200000|2022-04-07 23:30:00|1588.05|1570.95|1589.16|1572.06|1592.28|1575.18|1587.14|1570.04|288
1649374500000|2022-04-07 23:35:00|1589.24|1572.14|1590.77|1573.67|1591.08|1573.98|1588.91|1571.81|296
1649374800000|2022-04-07 23:40:00|1590.73|1573.63|1588.38|1571.28|1590.98|1573.88|1588.19|1571.09|371
1649375100000|2022-04-07 23:45:00|1588.33|1571.23|1590.24|1573.14|1591.05|1573.95|1588.19|1571.09|378
1649375400000|2022-04-07 23:50:00|1590.23|1573.13|1584.14|1567.04|1591.08|1573.98|1583.57|1566.47|251
1649375700000|2022-04-07 23:55:00|1584.25|1567.15|1583.48|1566.38|1586.2|1569.1|1583.2|1566.1|359
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1582.42|1565.32|1585.27|1568.17|1576.56|1559.46|547
1649376300000|2022-04-08 00:05:00|1582.41|1565.31|1587.05|1569.95|1587.05|1569.95|1580.24|1563.14|476
1649376600000|2022-04-08 00:10:00|1587.32|1570.22|1592.62|1575.52|1592.62|1575.52|1586.46|1569.36|249
1649376900000|2022-04-08 00:15:00|1592.36|1575.26|1590.45|1573.35|1592.52|1575.42|1586.61|1569.51|425
1649377200000|2022-04-08 00:20:00|1589.86|1572.76|1589.09|1571.99|1591.18|1574.08|1588.05|1570.95|218
1649377500000|2022-04-08 00:25:00|1589.05|1571.95|1583.78|1566.68|1589.05|1571.95|1583.5|1566.4|297
1649377800000|2022-04-08 00:30:00|1583.51|1566.41|1579.35|1562.25|1584.76|1567.66|1579.03|1561.93|249
1649378100000|2022-04-08 00:35:00|1579.37|1562.27|1579.85|1562.75|1580.78|1563.68|1578.64|1561.54|215
1649378400000|2022-04-08 00:40:00|1579.84|1562.74|1580.69|1563.59|1581.71|1564.61|1578.3|1561.2|168
1649378700000|2022-04-08 00:45:00|1580.86|1563.76|1579.38|1562.28|1581.74|1564.64|1578.4|1561.3|128
1649379000000|2022-04-08 00:50:00|1579.22|1562.12|1574.81|1557.71|1581.88|1564.78|1574.81|1557.71|238
1649379300000|2022-04-08 00:55:00|1574.87|1557.77|1575.24|1558.14|1577.09|1559.99|1574.6|1557.5|296
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1581.9|1564.8|1581.9|1564.8|1573.28|1556.18|329
1649379900000|2022-04-08 01:05:00|1581.91|1564.81|1586.14|1569.04|1586.16|1569.06|1580.22|1563.12|281
1649380200000|2022-04-08 01:10:00|1586.16|1569.06|1586.51|1569.41|1587.13|1570.03|1583.99|1566.89|411
1649380500000|2022-04-08 01:15:00|1586.53|1569.43|1586.05|1568.95|1586.53|1569.43|1583.85|1566.75|268
1649380800000|2022-04-08 01:20:00|1586.01|1568.91|1585.05|1567.95|1586.05|1568.95|1584.14|1567.04|269
1649381100000|2022-04-08 01:25:00|1585.08|1567.98|1586.09|1568.99|1586.26|1569.16|1585.08|1567.98|100
1649381400000|2022-04-08 01:30:00|1586.41|1569.31|1591.79|1574.69|1591.88|1574.78|1584.14|1567.04|236
1649381700000|2022-04-08 01:35:00|1591.28|1574.18|1591.96|1574.86|1592.28|1575.18|1590.95|1573.85|182
1649382000000|2022-04-08 01:40:00|1592|1574.9|1589.37|1572.27|1592|1574.9|1589.13|1572.03|346
1649382300000|2022-04-08 01:45:00|1589.38|1572.28|1591.88|1574.78|1592.01|1574.91|1587.23|1570.13|236
1649382600000|2022-04-08 01:50:00|1591.87|1574.77|1590.53|1573.43|1592.88|1575.78|1590.39|1573.29|236
1649382900000|2022-04-08 01:55:00|1591.19|1574.09|1590.02|1572.92|1591.71|1574.61|1587.92|1570.82|197
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1590.62|1573.52|1591.18|1574.08|1588.3|1571.2|212
1649383500000|2022-04-08 02:05:00|1590.96|1573.86|1594.7|1577.6|1594.88|1577.78|1590.13|1573.03|203
1649383800000|2022-04-08 02:10:00|1594.5|1577.4|1594.05|1576.95|1594.7|1577.6|1592.18|1575.08|220
1649384100000|2022-04-08 02:15:00|1594.08|1576.98|1591.05|1573.95|1594.08|1576.98|1590.05|1572.95|283
1649384400000|2022-04-08 02:20:00|1591.07|1573.97|1593.75|1576.65|1593.76|1576.66|1590.05|1572.95|184
1649384700000|2022-04-08 02:25:00|1593.76|1576.66|1594.05|1576.95|1595.16|1578.06|1593.76|1576.66|183
1649385000000|2022-04-08 02:30:00|1594.08|1576.98|1592.72|1575.62|1594.24|1577.14|1590.35|1573.25|271
1649385300000|2022-04-08 02:35:00|1592.73|1575.63|1595.11|1578.01|1595.88|1578.78|1592.01|1574.91|219
1649385600000|2022-04-08 02:40:00|1595.05|1577.95|1597.07|1579.97|1597.5|1580.4|1594.05|1576.95|339
1649385900000|2022-04-08 02:45:00|1597.45|1580.35|1598.26|1581.16|1598.82|1581.72|1596.96|1579.86|228
1649386200000|2022-04-08 02:50:00|1598.11|1581.01|1593.48|1576.38|1598.61|1581.51|1592.87|1575.77|219
1649386500000|2022-04-08 02:55:00|1593.56|1576.46|1593.45|1576.35|1593.7|1576.6|1591.85|1574.75|288
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1595.19|1578.09|1595.19|1578.09|1592.19|1575.09|221
1649387100000|2022-04-08 03:05:00|1595.16|1578.06|1595.16|1578.06|1595.28|1578.18|1594.13|1577.03|162
1649387400000|2022-04-08 03:10:00|1595.15|1578.05|1596.26|1579.16|1597.67|1580.57|1594.79|1577.69|225
1649387700000|2022-04-08 03:15:00|1596.34|1579.24|1595.58|1578.48|1596.9|1579.8|1595.48|1578.38|163
1649388000000|2022-04-08 03:20:00|1595.48|1578.38|1596.16|1579.06|1596.17|1579.07|1594.29|1577.19|151
1649388300000|2022-04-08 03:25:00|1596.14|1579.04|1595.67|1578.57|1596.42|1579.32|1595.21|1578.11|194
1649388600000|2022-04-08 03:30:00|1595.63|1578.53|1591.45|1574.35|1595.63|1578.53|1591.4|1574.3|287
1649388900000|2022-04-08 03:35:00|1591.46|1574.36|1592.25|1575.15|1592.36|1575.26|1591.39|1574.29|224
1649389200000|2022-04-08 03:40:00|1592.23|1575.13|1591.46|1574.36|1592.25|1575.15|1591.08|1573.98|168
1649389500000|2022-04-08 03:45:00|1591.47|1574.37|1591.39|1574.29|1592.84|1575.74|1591.18|1574.08|218
1649389800000|2022-04-08 03:50:00|1591.42|1574.32|1592.9|1575.8|1593.46|1576.36|1591.42|1574.32|90
1649390100000|2022-04-08 03:55:00|1592.93|1575.83|1596.19|1579.09|1596.58|1579.48|1592.93|1575.83|183
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1597.98|1580.88|1597.98|1580.88|1595.62|1578.52|199
1649390700000|2022-04-08 04:05:00|1597.95|1580.85|1597.71|1580.61|1598.02|1580.92|1596.73|1579.63|244
1649391000000|2022-04-08 04:10:00|1597.7|1580.6|1597.05|1579.95|1597.72|1580.62|1596.89|1579.79|125
1649391300000|2022-04-08 04:15:00|1597.35|1580.25|1595.36|1578.26|1598.35|1581.25|1595.09|1577.99|157
1649391600000|2022-04-08 04:20:00|1595.43|1578.33|1592.97|1575.87|1595.43|1578.33|1592.12|1575.02|119
1649391900000|2022-04-08 04:25:00|1592.98|1575.88|1593.06|1575.96|1594.46|1577.36|1592.57|1575.47|150
1649392200000|2022-04-08 04:30:00|1592.9|1575.8|1592.97|1575.87|1593.75|1576.65|1592.06|1574.96|165
1649392500000|2022-04-08 04:35:00|1592.89|1575.79|1590.59|1573.49|1593.21|1576.11|1590.47|1573.37|160
1649392800000|2022-04-08 04:40:00|1590.5|1573.4|1589.42|1572.32|1590.59|1573.49|1589.42|1572.32|127
1649393100000|2022-04-08 04:45:00|1589.34|1572.24|1590.22|1573.12|1590.42|1573.32|1589.1|1572|203
1649393400000|2022-04-08 04:50:00|1589.98|1572.88|1591.15|1574.05|1591.15|1574.05|1589.45|1572.35|174
1649393700000|2022-04-08 04:55:00|1590.95|1573.85|1590.36|1573.26|1591.65|1574.55|1590.18|1573.08|113
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1586.98|1569.88|1590.79|1573.69|1585.85|1568.75|154
1649394300000|2022-04-08 05:05:00|1587.05|1569.95|1589.94|1572.84|1589.94|1572.84|1586.93|1569.83|182
1649394600000|2022-04-08 05:10:00|1589.91|1572.81|1594.33|1577.23|1594.38|1577.28|1589.05|1571.95|173
1649394900000|2022-04-08 05:15:00|1593.82|1576.72|1594.04|1576.94|1594.29|1577.19|1593.01|1575.91|161
1649395200000|2022-04-08 05:20:00|1594.05|1576.95|1593.04|1575.94|1594.27|1577.17|1592|1574.9|173
1649395500000|2022-04-08 05:25:00|1593.25|1576.15|1592.14|1575.04|1593.36|1576.26|1592.04|1574.94|184
1649395800000|2022-04-08 05:30:00|1592.31|1575.21|1589.38|1572.28|1592.47|1575.37|1589.07|1571.97|288
1649396100000|2022-04-08 05:35:00|1589.45|1572.35|1591.68|1574.58|1592.05|1574.95|1589.17|1572.07|193
1649396400000|2022-04-08 05:40:00|1591.97|1574.87|1592.69|1575.59|1593.03|1575.93|1591.68|1574.58|219
1649396700000|2022-04-08 05:45:00|1592.7|1575.6|1591.06|1573.96|1593.11|1576.01|1590.96|1573.86|151
1649397000000|2022-04-08 05:50:00|1591.11|1574.01|1589.1|1572|1591.11|1574.01|1588.85|1571.75|263
1649397300000|2022-04-08 05:55:00|1589.08|1571.98|1587.74|1570.64|1590.14|1573.04|1586.05|1568.95|226
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1587.2|1570.1|1588.89|1571.79|1585.79|1568.69|261
1649397900000|2022-04-08 06:05:00|1587.18|1570.08|1588.68|1571.58|1588.95|1571.85|1586.55|1569.45|281
1649398200000|2022-04-08 06:10:00|1588.84|1571.74|1589.2|1572.1|1589.94|1572.84|1587.81|1570.71|164
1649398500000|2022-04-08 06:15:00|1589.29|1572.19|1589.64|1572.54|1591.36|1574.26|1588.66|1571.56|177
1649398800000|2022-04-08 06:20:00|1589.75|1572.65|1588.02|1570.92|1591|1573.9|1586.74|1569.64|315
1649399100000|2022-04-08 06:25:00|1588.03|1570.93|1585.8|1568.7|1588.13|1571.03|1584.42|1567.32|335
1649399400000|2022-04-08 06:30:00|1585.86|1568.76|1583.35|1566.25|1586.55|1569.45|1582.52|1565.42|269
1649399700000|2022-04-08 06:35:00|1583.31|1566.21|1583|1565.9|1584.26|1567.16|1582.41|1565.31|290
1649400000000|2022-04-08 06:40:00|1582.68|1565.58|1580.33|1563.23|1583.01|1565.91|1579.21|1562.11|262
1649400300000|2022-04-08 06:45:00|1580.37|1563.27|1582.1|1565|1583.74|1566.64|1580.05|1562.95|167
1649400600000|2022-04-08 06:50:00|1582.11|1565.01|1583.79|1566.69|1584.19|1567.09|1582.07|1564.97|166
1649400900000|2022-04-08 06:55:00|1583.84|1566.74|1583.07|1565.97|1585.05|1567.95|1581.92|1564.82|212
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1584.23|1567.13|1585.04|1567.94|1581.91|1564.81|246
1649401500000|2022-04-08 07:05:00|1584.2|1567.1|1583.04|1565.94|1584.93|1567.83|1582.72|1565.62|148
1649401800000|2022-04-08 07:10:00|1583.08|1565.98|1583.28|1566.18|1585.79|1568.69|1582.17|1565.07|216
1649402100000|2022-04-08 07:15:00|1583.15|1566.05|1582.77|1565.67|1583.53|1566.43|1581.94|1564.84|203
1649402400000|2022-04-08 07:20:00|1582.76|1565.66|1580.05|1562.95|1583.53|1566.43|1578.57|1561.47|314
1649402700000|2022-04-08 07:25:00|1580.02|1562.92|1574.2|1557.1|1580.02|1562.92|1574.2|1557.1|458
1649403000000|2022-04-08 07:30:00|1574.19|1557.09|1576.15|1559.05|1577.95|1560.85|1573.32|1556.22|327
1649403300000|2022-04-08 07:35:00|1576.14|1559.04|1575.79|1558.69|1576.26|1559.16|1573|1555.9|403
1649403600000|2022-04-08 07:40:00|1575.87|1558.77|1574.03|1556.93|1576.07|1558.97|1573.14|1556.04|296
1649403900000|2022-04-08 07:45:00|1574.01|1556.91|1574.05|1556.95|1574.71|1557.61|1572.64|1555.54|230
1649404200000|2022-04-08 07:50:00|1574.13|1557.03|1576.42|1559.32|1579.75|1562.65|1574.07|1556.97|236
1649404500000|2022-04-08 07:55:00|1576.14|1559.04|1586.23|1569.13|1586.68|1569.58|1576.12|1559.02|304
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1589.22|1572.12|1589.25|1572.15|1583.37|1566.27|313
1649405100000|2022-04-08 08:05:00|1589.2|1572.1|1588.05|1570.95|1589.35|1572.25|1587.12|1570.02|281
1649405400000|2022-04-08 08:10:00|1588.02|1570.92|1587.85|1570.75|1589.05|1571.95|1586.79|1569.69|244
1649405700000|2022-04-08 08:15:00|1588.6|1571.5|1588.59|1571.49|1589.93|1572.83|1587.75|1570.65|215
1649406000000|2022-04-08 08:20:00|1588.39|1571.29|1588.09|1570.99|1589.64|1572.54|1587.51|1570.41|220
1649406300000|2022-04-08 08:25:00|1588.12|1571.02|1586.68|1569.58|1588.38|1571.28|1584.89|1567.79|247
1649406600000|2022-04-08 08:30:00|1586.54|1569.44|1581.2|1564.1|1586.68|1569.58|1581.2|1564.1|251
1649406900000|2022-04-08 08:35:00|1581.04|1563.94|1582.3|1565.2|1583.35|1566.25|1580.35|1563.25|190
1649407200000|2022-04-08 08:40:00|1582.31|1565.21|1586.18|1569.08|1586.43|1569.33|1581.38|1564.28|216
1649407500000|2022-04-08 08:45:00|1585.97|1568.87|1591.55|1574.45|1592.78|1575.68|1585.41|1568.31|323
1649407800000|2022-04-08 08:50:00|1591.45|1574.35|1590.37|1573.27|1592.03|1574.93|1590.11|1573.01|325
1649408100000|2022-04-08 08:55:00|1590.38|1573.28|1583.55|1566.45|1590.55|1573.45|1583.46|1566.36|392
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1583.24|1566.14|1584.56|1567.46|1581.44|1564.34|206
1649408700000|2022-04-08 09:05:00|1583.23|1566.13|1581.15|1564.05|1584.24|1567.14|1580.06|1562.96|140
1649409000000|2022-04-08 09:10:00|1581.14|1564.04|1583.05|1565.95|1583.27|1566.17|1581.14|1564.04|167
1649409300000|2022-04-08 09:15:00|1583.14|1566.04|1584.27|1567.17|1585.05|1567.95|1583.05|1565.95|113
1649409600000|2022-04-08 09:20:00|1584.28|1567.18|1583.39|1566.29|1584.41|1567.31|1582.17|1565.07|256
1649409900000|2022-04-08 09:25:00|1583.19|1566.09|1582.05|1564.95|1583.22|1566.12|1579.4|1562.3|345
1649410200000|2022-04-08 09:30:00|1582.38|1565.28|1577.53|1560.43|1582.88|1565.78|1577.53|1560.43|207
1649410500000|2022-04-08 09:35:00|1577.61|1560.51|1578.32|1561.22|1579.02|1561.92|1577.45|1560.35|309
1649410800000|2022-04-08 09:40:00|1578.86|1561.76|1578.01|1560.91|1579.35|1562.25|1578.01|1560.91|149
1649411100000|2022-04-08 09:45:00|1578|1560.9|1579.2|1562.1|1580.27|1563.17|1577.11|1560.01|156
1649411400000|2022-04-08 09:50:00|1579.17|1562.07|1577.03|1559.93|1579.21|1562.11|1576.15|1559.05|407
1649411700000|2022-04-08 09:55:00|1576.53|1559.43|1579.82|1562.72|1580.25|1563.15|1576.38|1559.28|170
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1576.31|1559.21|1581.98|1564.88|1576.18|1559.08|259
1649412300000|2022-04-08 10:05:00|1576.33|1559.23|1575.02|1557.92|1577.05|1559.95|1575.02|1557.92|152
1649412600000|2022-04-08 10:10:00|1574.8|1557.7|1570.38|1553.28|1575.04|1557.94|1568.4|1551.3|327
1649412900000|2022-04-08 10:15:00|1570.45|1553.35|1571.03|1553.93|1571.41|1554.31|1569.63|1552.53|153
1649413200000|2022-04-08 10:20:00|1571.05|1553.95|1572.46|1555.36|1572.61|1555.51|1569.92|1552.82|194
1649413500000|2022-04-08 10:25:00|1572.24|1555.14|1571.05|1553.95|1573.07|1555.97|1570.38|1553.28|168
1649413800000|2022-04-08 10:30:00|1571.07|1553.97|1572.05|1554.95|1573.22|1556.12|1570.57|1553.47|194
1649414100000|2022-04-08 10:35:00|1572.11|1555.01|1572.94|1555.84|1573.26|1556.16|1571.53|1554.43|180
1649414400000|2022-04-08 10:40:00|1573.07|1555.97|1573.01|1555.91|1575.04|1557.94|1572.27|1555.17|184
1649414700000|2022-04-08 10:45:00|1573.02|1555.92|1573.1|1556|1574.38|1557.28|1572.27|1555.17|120
1649415000000|2022-04-08 10:50:00|1573.13|1556.03|1572.59|1555.49|1573.55|1556.45|1570.33|1553.23|118
1649415300000|2022-04-08 10:55:00|1572.91|1555.81|1571.46|1554.36|1573.02|1555.92|1571.1|1554|76
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1562.49|1545.39|1571.5|1554.4|1561.77|1544.67|296
1649415900000|2022-04-08 11:05:00|1562.48|1545.38|1565.07|1547.97|1566.74|1549.64|1561.26|1544.16|361
1649416200000|2022-04-08 11:10:00|1565.09|1547.99|1567.15|1550.05|1567.89|1550.79|1565.08|1547.98|145
1649416500000|2022-04-08 11:15:00|1567.05|1549.95|1564.06|1546.96|1568.54|1551.44|1563.08|1545.98|289
1649416800000|2022-04-08 11:20:00|1564.04|1546.94|1562.87|1545.77|1564.51|1547.41|1561.88|1544.78|386
1649417100000|2022-04-08 11:25:00|1563.05|1545.95|1562.56|1545.46|1563.56|1546.46|1561.9|1544.8|186
1649417400000|2022-04-08 11:30:00|1562.05|1544.95|1559.98|1542.88|1563.12|1546.02|1559.98|1542.88|287
1649417700000|2022-04-08 11:35:00|1559.97|1542.87|1559.83|1542.73|1560.23|1543.13|1555.41|1538.31|254
1649418000000|2022-04-08 11:40:00|1559.86|1542.76|1562.1|1545|1564.01|1546.91|1559.82|1542.72|304
1649418300000|2022-04-08 11:45:00|1562.34|1545.24|1559.11|1542.01|1563.05|1545.95|1557.63|1540.53|280
1649418600000|2022-04-08 11:50:00|1559.05|1541.95|1556.95|1539.85|1560.15|1543.05|1556.15|1539.05|205
1649418900000|2022-04-08 11:55:00|1557.03|1539.93|1554.25|1537.15|1557.77|1540.67|1552.4|1535.3|247
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1553.51|1536.41|1557.67|1540.57|1553.03|1535.93|285
1649419500000|2022-04-08 12:05:00|1553.52|1536.42|1558.13|1541.03|1559.03|1541.93|1553.52|1536.42|170
1649419800000|2022-04-08 12:10:00|1558.11|1541.01|1556.05|1538.95|1558.13|1541.03|1555.13|1538.03|132
1649420100000|2022-04-08 12:15:00|1556.09|1538.99|1552.62|1535.52|1556.7|1539.6|1551.27|1534.17|333
1649420400000|2022-04-08 12:20:00|1552.7|1535.6|1556.22|1539.12|1556.45|1539.35|1552.36|1535.26|263
1649420700000|2022-04-08 12:25:00|1556.05|1538.95|1558.82|1541.72|1558.97|1541.87|1556.05|1538.95|103
1649421000000|2022-04-08 12:30:00|1558.26|1541.16|1556.34|1539.24|1560.2|1543.1|1555.2|1538.1|240
1649421300000|2022-04-08 12:35:00|1556.08|1538.98|1556.1|1539|1558.13|1541.03|1554.81|1537.71|212
1649421600000|2022-04-08 12:40:00|1556.05|1538.95|1553.23|1536.13|1556.05|1538.95|1551.68|1534.58|396
1649421900000|2022-04-08 12:45:00|1553.22|1536.12|1551.22|1534.12|1554.05|1536.95|1550.55|1533.45|310
1649422200000|2022-04-08 12:50:00|1551.17|1534.07|1546.18|1529.08|1553.29|1536.19|1543.88|1526.78|393
1649422500000|2022-04-08 12:55:00|1546.04|1528.94|1545.69|1528.59|1549.57|1532.47|1545.14|1528.04|369
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.48|1525.38|1548.46|1531.36|1542.2|1525.1|449
1649423100000|2022-04-08 13:05:00|1542.46|1525.36|1540.17|1523.07|1543.91|1526.81|1540.17|1523.07|353
1649423400000|2022-04-08 13:10:00|1540.27|1523.17|1539.74|1522.64|1546.97|1529.87|1537.66|1520.56|531
1649423700000|2022-04-08 13:15:00|1539.9|1522.8|1536.85|1519.75|1544.58|1527.48|1536.07|1518.97|461
1649424000000|2022-04-08 13:20:00|1536.89|1519.79|1537.43|1520.33|1540.02|1522.92|1536.67|1519.57|461
1649424300000|2022-04-08 13:25:00|1537.42|1520.32|1534.05|1516.95|1538.23|1521.13|1533.2|1516.1|408
1649424600000|2022-04-08 13:30:00|1534.13|1517.03|1535.25|1518.15|1539.88|1522.78|1531.96|1514.86|550
1649424900000|2022-04-08 13:35:00|1534.98|1517.88|1537.15|1520.05|1541.24|1524.14|1533.85|1516.75|495
1649425200000|2022-04-08 13:40:00|1537.14|1520.04|1536.21|1519.11|1538.11|1521.01|1529.41|1512.31|508
1649425500000|2022-04-08 13:45:00|1536.33|1519.23|1540.05|1522.95|1541.76|1524.66|1534.39|1517.29|450
1649425800000|2022-04-08 13:50:00|1539.67|1522.57|1539.21|1522.11|1543.41|1526.31|1539.11|1522.01|371
1649426100000|2022-04-08 13:55:00|1539.17|1522.07|1542.84|1525.74|1544.49|1527.39|1539.05|1521.95|323
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1552.06|1534.96|1552.06|1534.96|1542.01|1524.91|498
1649426700000|2022-04-08 14:05:00|1552.08|1534.98|1554.31|1537.21|1556.82|1539.72|1551.26|1534.16|409
1649427000000|2022-04-08 14:10:00|1554.32|1537.22|1551.99|1534.89|1554.33|1537.23|1549.25|1532.15|478
1649427300000|2022-04-08 14:15:00|1551.65|1534.55|1555.2|1538.1|1555.51|1538.41|1548.28|1531.18|487
1649427600000|2022-04-08 14:20:00|1555.28|1538.18|1559.75|1542.65|1559.75|1542.65|1554.25|1537.15|258
1649427900000|2022-04-08 14:25:00|1559.77|1542.67|1566.79|1549.69|1567.02|1549.92|1559.29|1542.19|344
1649428200000|2022-04-08 14:30:00|1566.47|1549.37|1574.05|1556.95|1577.74|1560.64|1566.17|1549.07|419
1649428500000|2022-04-08 14:35:00|1574.22|1557.12|1572.98|1555.88|1574.55|1557.45|1570.26|1553.16|569
1649428800000|2022-04-08 14:40:00|1572.97|1555.87|1566.19|1549.09|1573.27|1556.17|1566.19|1549.09|407
1649429100000|2022-04-08 14:45:00|1566.05|1548.95|1568.08|1550.98|1572.92|1555.82|1564.95|1547.85|394
1649429400000|2022-04-08 14:50:00|1568.11|1551.01|1579.49|1562.39|1580.12|1563.02|1567.18|1550.08|470
1649429700000|2022-04-08 14:55:00|1579.46|1562.36|1577.69|1560.59|1582.5|1565.4|1575.42|1558.32|514
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1584.07|1566.97|1586.88|1569.78|1577.19|1560.09|495
1649430300000|2022-04-08 15:05:00|1584.24|1567.14|1584.46|1567.36|1585.89|1568.79|1581.18|1564.08|368
1649430600000|2022-04-08 15:10:00|1584.44|1567.34|1583.3|1566.2|1586.17|1569.07|1582.39|1565.29|332
1649430900000|2022-04-08 15:15:00|1583.32|1566.22|1585.11|1568.01|1586.22|1569.12|1579.93|1562.83|372
1649431200000|2022-04-08 15:20:00|1585.06|1567.96|1581.86|1564.76|1585.18|1568.08|1580.28|1563.18|425
1649431500000|2022-04-08 15:25:00|1581.87|1564.77|1581.4|1564.3|1582.6|1565.5|1580.25|1563.15|295
1649431800000|2022-04-08 15:30:00|1581.41|1564.31|1586.05|1568.95|1586.05|1568.95|1580.42|1563.32|385
1649432100000|2022-04-08 15:35:00|1586.01|1568.91|1576.33|1559.23|1586.11|1569.01|1576.22|1559.12|441
1649432400000|2022-04-08 15:40:00|1576.23|1559.13|1574.58|1557.48|1578.36|1561.26|1574.58|1557.48|374
1649432700000|2022-04-08 15:45:00|1574.57|1557.47|1576.39|1559.29|1579.67|1562.57|1574.5|1557.4|386
1649433000000|2022-04-08 15:50:00|1576.38|1559.28|1573.77|1556.67|1579.05|1561.95|1573.6|1556.5|418
1649433300000|2022-04-08 15:55:00|1573.93|1556.83|1575.44|1558.34|1576.05|1558.95|1572.94|1555.84|435
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1578.67|1561.57|1580.35|1563.25|1574.44|1557.34|323
1649433900000|2022-04-08 16:05:00|1578.66|1561.56|1579.5|1562.4|1583.34|1566.24|1578.61|1561.51|313
1649434200000|2022-04-08 16:10:00|1579.64|1562.54|1574.27|1557.17|1581.87|1564.77|1573.85|1556.75|390
1649434500000|2022-04-08 16:15:00|1574.17|1557.07|1576.3|1559.2|1577.47|1560.37|1572.78|1555.68|298
1649434800000|2022-04-08 16:20:00|1576.89|1559.79|1579.05|1561.95|1579.52|1562.42|1576.14|1559.04|186
1649435100000|2022-04-08 16:25:00|1579.15|1562.05|1581.29|1564.19|1582.28|1565.18|1579.05|1561.95|163
1649435400000|2022-04-08 16:30:00|1581.36|1564.26|1577.04|1559.94|1581.39|1564.29|1576.94|1559.84|390
1649435700000|2022-04-08 16:35:00|1577.03|1559.93|1579.4|1562.3|1580.05|1562.95|1577.03|1559.93|180
1649436000000|2022-04-08 16:40:00|1579.38|1562.28|1580.21|1563.11|1583.02|1565.92|1578.38|1561.28|364
1649436300000|2022-04-08 16:45:00|1580.19|1563.09|1572|1554.9|1580.32|1563.22|1572|1554.9|280
1649436600000|2022-04-08 16:50:00|1571.77|1554.67|1574.26|1557.16|1574.99|1557.89|1570.04|1552.94|420
1649436900000|2022-04-08 16:55:00|1574.27|1557.17|1570.11|1553.01|1574.33|1557.23|1570.11|1553.01|353
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1568.7|1551.6|1571.57|1554.47|1567.25|1550.15|394
1649437500000|2022-04-08 17:05:00|1568.77|1551.67|1565.31|1548.21|1569.16|1552.06|1565.31|1548.21|402
1649437800000|2022-04-08 17:10:00|1565.65|1548.55|1560.61|1543.51|1565.66|1548.56|1559.7|1542.6|489
1649438100000|2022-04-08 17:15:00|1560.8|1543.7|1556.96|1539.86|1563.57|1546.47|1556.23|1539.13|458
1649438400000|2022-04-08 17:20:00|1557.39|1540.29|1557.45|1540.35|1563.3|1546.2|1557.25|1540.15|479
1649438700000|2022-04-08 17:25:00|1557.46|1540.36|1554.19|1537.09|1559.19|1542.09|1554.19|1537.09|315
1649439000000|2022-04-08 17:30:00|1554.23|1537.13|1554.91|1537.81|1560.45|1543.35|1553.7|1536.6|551
1649439300000|2022-04-08 17:35:00|1554.9|1537.8|1563.1|1546|1564.11|1547.01|1553.61|1536.51|371
1649439600000|2022-04-08 17:40:00|1562.86|1545.76|1561.13|1544.03|1565.18|1548.08|1560.52|1543.42|417
1649439900000|2022-04-08 17:45:00|1561.12|1544.02|1563.22|1546.12|1565.16|1548.06|1560.63|1543.53|362
1649440200000|2022-04-08 17:50:00|1563.1|1546|1562.67|1545.57|1564.51|1547.41|1560.14|1543.04|329
1649440500000|2022-04-08 17:55:00|1562.61|1545.51|1563.34|1546.24|1564.45|1547.35|1560.44|1543.34|294
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1561.39|1544.29|1564.06|1546.96|1559.5|1542.4|365
1649441100000|2022-04-08 18:05:00|1561.45|1544.35|1558.49|1541.39|1561.78|1544.68|1554.14|1537.04|443
1649441400000|2022-04-08 18:10:00|1558.42|1541.32|1549.4|1532.3|1559.57|1542.47|1544.67|1527.57|515
1649441700000|2022-04-08 18:15:00|1549.38|1532.28|1548.37|1531.27|1554.13|1537.03|1546.23|1529.13|696
1649442000000|2022-04-08 18:20:00|1548.38|1531.28|1550.51|1533.41|1554.2|1537.1|1548.27|1531.17|367
1649442300000|2022-04-08 18:25:00|1550.5|1533.4|1548.18|1531.08|1550.5|1533.4|1545.84|1528.74|332
1649442600000|2022-04-08 18:30:00|1547.82|1530.72|1547.62|1530.52|1550.05|1532.95|1546.91|1529.81|371
1649442900000|2022-04-08 18:35:00|1547.61|1530.51|1544.22|1527.12|1549.23|1532.13|1543.93|1526.83|336
1649443200000|2022-04-08 18:40:00|1543.94|1526.84|1552.6|1535.5|1553.22|1536.12|1543.82|1526.72|370
1649443500000|2022-04-08 18:45:00|1553|1535.9|1555.05|1537.95|1555.94|1538.84|1552.05|1534.95|251
1649443800000|2022-04-08 18:50:00|1555.37|1538.27|1559.63|1542.53|1567.05|1549.95|1555.05|1537.95|486
1649444100000|2022-04-08 18:55:00|1559.6|1542.5|1556.87|1539.77|1559.63|1542.53|1554.15|1537.05|393
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1563.02|1545.92|1563.02|1545.92|1554.49|1537.39|361
1649444700000|2022-04-08 19:05:00|1562.9|1545.8|1560.91|1543.81|1562.9|1545.8|1558.98|1541.88|386
1649445000000|2022-04-08 19:10:00|1560.93|1543.83|1563.21|1546.11|1564.46|1547.36|1560.12|1543.02|412
1649445300000|2022-04-08 19:15:00|1563.18|1546.08|1561.91|1544.81|1565.05|1547.95|1561.91|1544.81|271
1649445600000|2022-04-08 19:20:00|1562.05|1544.95|1558.43|1541.33|1562.14|1545.04|1558.39|1541.29|309
1649445900000|2022-04-08 19:25:00|1558.37|1541.27|1559.94|1542.84|1560.37|1543.27|1557.68|1540.58|246
1649446200000|2022-04-08 19:30:00|1559.96|1542.86|1551.58|1534.48|1560.05|1542.95|1550.95|1533.85|444
1649446500000|2022-04-08 19:35:00|1551.59|1534.49|1547.54|1530.44|1551.82|1534.72|1547.1|1530|312
1649446800000|2022-04-08 19:40:00|1547.53|1530.43|1548.99|1531.89|1549.6|1532.5|1545.2|1528.1|396
1649447100000|2022-04-08 19:45:00|1548.92|1531.82|1545.15|1528.05|1550.01|1532.91|1545.06|1527.96|412
1649447400000|2022-04-08 19:50:00|1545.14|1528.04|1546.24|1529.14|1548.26|1531.16|1543.82|1526.72|326
1649447700000|2022-04-08 19:55:00|1546.22|1529.12|1548.5|1531.4|1549.12|1532.02|1545.82|1528.72|378
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1552.05|1534.95|1552.93|1535.83|1547.67|1530.57|288
1649448300000|2022-04-08 20:05:00|1552.65|1535.55|1553.05|1535.95|1554.19|1537.09|1552.54|1535.44|123
1649448600000|2022-04-08 20:10:00|1553.3|1536.2|1554.82|1537.72|1555.91|1538.81|1553.05|1535.95|157
1649448900000|2022-04-08 20:15:00|1554.97|1537.87|1547.7|1530.6|1554.97|1537.87|1547.15|1530.05|279
1649449200000|2022-04-08 20:20:00|1547.55|1530.45|1544.6|1527.5|1547.65|1530.55|1543.93|1526.83|215
1649449500000|2022-04-08 20:25:00|1544.93|1527.83|1545.61|1528.51|1546.28|1529.18|1542.96|1525.86|270
1649449800000|2022-04-08 20:30:00|1545.6|1528.5|1553.04|1535.94|1553.42|1536.32|1544.05|1526.95|301
1649450100000|2022-04-08 20:35:00|1553.12|1536.02|1552.95|1535.85|1553.36|1536.26|1552.02|1534.92|146
1649450400000|2022-04-08 20:40:00|1552.96|1535.86|1548.76|1531.66|1553.8|1536.7|1548.7|1531.6|188
1649450700000|2022-04-08 20:45:00|1548.77|1531.67|1551.92|1534.82|1551.94|1534.84|1546.97|1529.87|298
1649451000000|2022-04-08 20:50:00|1551.94|1534.84|1553.06|1535.96|1553.07|1535.97|1551.71|1534.61|94
1649451300000|2022-04-08 20:55:00|1553.05|1535.95|1549.37|1532.27|1553.15|1536.05|1549.37|1532.27|152
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.97|1527.87|1552.96|1535.86|1542.33|1525.23|112
1649487900000|2022-04-09 07:05:00|1544.94|1527.84|1543.38|1526.28|1545.13|1528.03|1543.38|1526.28|124
1649488200000|2022-04-09 07:10:00|1543.37|1526.27|1536.35|1519.25|1544.23|1527.13|1535.44|1518.34|307
1649488500000|2022-04-09 07:15:00|1536.28|1519.18|1540.43|1523.33|1540.84|1523.74|1535.76|1518.66|241
1649488800000|2022-04-09 07:20:00|1540.48|1523.38|1538.71|1521.61|1541.27|1524.17|1538.57|1521.47|210
1649489100000|2022-04-09 07:25:00|1538.72|1521.62|1536.14|1519.04|1538.73|1521.63|1536.07|1518.97|193
1649489400000|2022-04-09 07:30:00|1536.13|1519.03|1534.62|1517.52|1538.14|1521.04|1534.38|1517.28|215
1649489700000|2022-04-09 07:35:00|1534.49|1517.39|1539.13|1522.03|1539.39|1522.29|1534.49|1517.39|218
1649490000000|2022-04-09 07:40:00|1539.11|1522.01|1537.4|1520.3|1540.27|1523.17|1537.39|1520.29|138
1649490300000|2022-04-09 07:45:00|1537.39|1520.29|1544.91|1527.81|1544.91|1527.81|1537.39|1520.29|198
1649490600000|2022-04-09 07:50:00|1544.88|1527.78|1544.03|1526.93|1545.11|1528.01|1542.27|1525.17|203
1649490900000|2022-04-09 07:55:00|1544.01|1526.91|1544.92|1527.82|1545.14|1528.04|1542.29|1525.19|240
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1540.25|1523.15|1545.77|1528.67|1540.19|1523.09|255
1649491500000|2022-04-09 08:05:00|1540.13|1523.03|1538.63|1521.53|1540.22|1523.12|1538.4|1521.3|248
1649491800000|2022-04-09 08:10:00|1538.64|1521.54|1540.04|1522.94|1540.17|1523.07|1538.4|1521.3|154
1649492100000|2022-04-09 08:15:00|1540.05|1522.95|1541.05|1523.95|1542.09|1524.99|1540.05|1522.95|122
1649492400000|2022-04-09 08:20:00|1541.04|1523.94|1538.57|1521.47|1541.36|1524.26|1538.34|1521.24|164
1649492700000|2022-04-09 08:25:00|1538.59|1521.49|1537.37|1520.27|1540.35|1523.25|1537|1519.9|235
1649493000000|2022-04-09 08:30:00|1537.4|1520.3|1539.81|1522.71|1539.81|1522.71|1536.79|1519.69|197
1649493300000|2022-04-09 08:35:00|1539.8|1522.7|1542.42|1525.32|1543.31|1526.21|1539.8|1522.7|246
1649493600000|2022-04-09 08:40:00|1542.33|1525.23|1543.71|1526.61|1545.16|1528.06|1542.27|1525.17|293
1649493900000|2022-04-09 08:45:00|1543.72|1526.62|1538.1|1521|1544.17|1527.07|1538.09|1520.99|343
1649494200000|2022-04-09 08:50:00|1538.09|1520.99|1544.14|1527.04|1544.41|1527.31|1538.09|1520.99|254
1649494500000|2022-04-09 08:55:00|1544.13|1527.03|1544.26|1527.16|1545.19|1528.09|1542.45|1525.35|324
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1544.25|1527.15|1546.1|1529|1543.1|1526|262
1649495100000|2022-04-09 09:05:00|1544.36|1527.26|1544.16|1527.06|1544.57|1527.47|1543.22|1526.12|239
1649495400000|2022-04-09 09:10:00|1544.15|1527.05|1544.04|1526.94|1544.2|1527.1|1543.36|1526.26|214
1649495700000|2022-04-09 09:15:00|1544.02|1526.92|1541.89|1524.79|1544.06|1526.96|1541.2|1524.1|212
1649496000000|2022-04-09 09:20:00|1541.85|1524.75|1540.25|1523.15|1544.23|1527.13|1540.23|1523.13|242
1649496300000|2022-04-09 09:25:00|1540.23|1523.13|1541.13|1524.03|1541.46|1524.36|1539.2|1522.1|205
1649496600000|2022-04-09 09:30:00|1541.14|1524.04|1542.07|1524.97|1543.18|1526.08|1541.13|1524.03|197
1649496900000|2022-04-09 09:35:00|1542.2|1525.1|1542.76|1525.66|1544|1526.9|1542.18|1525.08|244
1649497200000|2022-04-09 09:40:00|1542.6|1525.5|1541.57|1524.47|1542.6|1525.5|1540.46|1523.36|215
1649497500000|2022-04-09 09:45:00|1541.46|1524.36|1543.17|1526.07|1543.93|1526.83|1540.09|1522.99|247
1649497800000|2022-04-09 09:50:00|1543.16|1526.06|1544.69|1527.59|1544.82|1527.72|1542.82|1525.72|206
1649498100000|2022-04-09 09:55:00|1544.71|1527.61|1542.9|1525.8|1545.75|1528.65|1542.88|1525.78|300
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.94|1522.84|1544.31|1527.21|1539.94|1522.84|342
1649498700000|2022-04-09 10:05:00|1539.96|1522.86|1542.37|1525.27|1542.37|1525.27|1539.96|1522.86|162
1649499000000|2022-04-09 10:10:00|1542.38|1525.28|1541.24|1524.14|1544.57|1527.47|1540.43|1523.33|275
1649499300000|2022-04-09 10:15:00|1541.23|1524.13|1543.31|1526.21|1543.49|1526.39|1541.11|1524.01|184
1649499600000|2022-04-09 10:20:00|1543.27|1526.17|1538.26|1521.16|1543.45|1526.35|1538.13|1521.03|200
1649499900000|2022-04-09 10:25:00|1538.23|1521.13|1533.65|1516.55|1538.23|1521.13|1533.65|1516.55|173
1649500200000|2022-04-09 10:30:00|1533.4|1516.3|1537.25|1520.15|1537.65|1520.55|1529.72|1512.62|357
1649500500000|2022-04-09 10:35:00|1537.19|1520.09|1538.88|1521.78|1538.93|1521.83|1536.88|1519.78|293
1649500800000|2022-04-09 10:40:00|1538.86|1521.76|1538.84|1521.74|1539.21|1522.11|1537.2|1520.1|199
1649501100000|2022-04-09 10:45:00|1538.82|1521.72|1533.01|1515.91|1539.02|1521.92|1533|1515.9|290
1649501400000|2022-04-09 10:50:00|1533.03|1515.93|1534.66|1517.56|1535.35|1518.25|1532.98|1515.88|244
1649501700000|2022-04-09 10:55:00|1534.98|1517.88|1539.14|1522.04|1539.15|1522.05|1534.98|1517.88|188
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1537.31|1520.21|1540.12|1523.02|1537.01|1519.91|336
1649502300000|2022-04-09 11:05:00|1537.29|1520.19|1537|1519.9|1538.43|1521.33|1536.43|1519.33|250
1649502600000|2022-04-09 11:10:00|1537.02|1519.92|1539.55|1522.45|1539.58|1522.48|1536.39|1519.29|200
1649502900000|2022-04-09 11:15:00|1539.67|1522.57|1543.79|1526.69|1543.99|1526.89|1539.67|1522.57|201
1649503200000|2022-04-09 11:20:00|1543.8|1526.7|1543.04|1525.94|1544.84|1527.74|1542.58|1525.48|178
1649503500000|2022-04-09 11:25:00|1543.02|1525.92|1543.96|1526.86|1544.15|1527.05|1540.93|1523.83|197
1649503800000|2022-04-09 11:30:00|1543.98|1526.88|1543.13|1526.03|1544.08|1526.98|1541.95|1524.85|203
1649504100000|2022-04-09 11:35:00|1543.17|1526.07|1541.25|1524.15|1543.17|1526.07|1541.06|1523.96|141
1649504400000|2022-04-09 11:40:00|1541.21|1524.11|1542.13|1525.03|1542.34|1525.24|1541.15|1524.05|138
1649504700000|2022-04-09 11:45:00|1542.14|1525.04|1540.43|1523.33|1542.24|1525.14|1540.24|1523.14|174
1649505000000|2022-04-09 11:50:00|1540.4|1523.3|1539.39|1522.29|1540.46|1523.36|1539.26|1522.16|129
1649505300000|2022-04-09 11:55:00|1539.37|1522.27|1539.12|1522.02|1539.72|1522.62|1538.17|1521.07|208
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1540.15|1523.05|1541.23|1524.13|1538.1|1521|279
1649505900000|2022-04-09 12:05:00|1539.99|1522.89|1537.19|1520.09|1539.99|1522.89|1536.84|1519.74|172
1649506200000|2022-04-09 12:10:00|1537.2|1520.1|1539.32|1522.22|1541.11|1524.01|1536.09|1518.99|181
1649506500000|2022-04-09 12:15:00|1539.3|1522.2|1537.93|1520.83|1540.1|1523|1536.41|1519.31|263
1649506800000|2022-04-09 12:20:00|1537.92|1520.82|1539.07|1521.97|1539.4|1522.3|1537.08|1519.98|205
1649507100000|2022-04-09 12:25:00|1539.06|1521.96|1539.12|1522.02|1539.2|1522.1|1538.96|1521.86|65
1649507400000|2022-04-09 12:30:00|1539.24|1522.14|1545.81|1528.71|1545.81|1528.71|1539.1|1522|219
1649507700000|2022-04-09 12:35:00|1545.78|1528.68|1546.18|1529.08|1546.18|1529.08|1544.9|1527.8|232
1649508000000|2022-04-09 12:40:00|1546.12|1529.02|1545.99|1528.89|1546.14|1529.04|1545.11|1528.01|143
1649508300000|2022-04-09 12:45:00|1546.01|1528.91|1545.34|1528.24|1546.01|1528.91|1545.14|1528.04|63
1649508600000|2022-04-09 12:50:00|1545.19|1528.09|1544.86|1527.76|1545.2|1528.1|1543.93|1526.83|166
1649508900000|2022-04-09 12:55:00|1544.8|1527.7|1549.15|1532.05|1549.2|1532.1|1544.04|1526.94|274
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1548.75|1531.65|1550.46|1533.36|1548.04|1530.94|277
1649509500000|2022-04-09 13:05:00|1548.78|1531.68|1547.16|1530.06|1548.88|1531.78|1547.16|1530.06|165
1649509800000|2022-04-09 13:10:00|1547.15|1530.05|1546.22|1529.12|1548.67|1531.57|1546.2|1529.1|185
1649510100000|2022-04-09 13:15:00|1546.2|1529.1|1548.77|1531.67|1548.97|1531.87|1546.06|1528.96|188
1649510400000|2022-04-09 13:20:00|1548.85|1531.75|1548.19|1531.09|1548.86|1531.76|1547.95|1530.85|147
1649510700000|2022-04-09 13:25:00|1548.2|1531.1|1549.1|1532|1549.2|1532.1|1547.4|1530.3|165
1649511000000|2022-04-09 13:30:00|1549.06|1531.96|1547.23|1530.13|1549.23|1532.13|1547.03|1529.93|168
1649511300000|2022-04-09 13:35:00|1547.22|1530.12|1546.67|1529.57|1547.41|1530.31|1546.3|1529.2|162
1649511600000|2022-04-09 13:40:00|1546.4|1529.3|1552.78|1535.68|1552.78|1535.68|1545.09|1527.99|296
1649511900000|2022-04-09 13:45:00|1552.62|1535.52|1552.24|1535.14|1553.79|1536.69|1551.94|1534.84|148
1649512200000|2022-04-09 13:50:00|1552.25|1535.15|1547.46|1530.36|1552.4|1535.3|1547.46|1530.36|179
1649512500000|2022-04-09 13:55:00|1547.53|1530.43|1546.31|1529.21|1547.53|1530.43|1545.97|1528.87|150
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1548.17|1531.07|1549.19|1532.09|1546.08|1528.98|188
1649513100000|2022-04-09 14:05:00|1548.15|1531.05|1549.16|1532.06|1549.2|1532.1|1548.06|1530.96|203
1649513400000|2022-04-09 14:10:00|1549.17|1532.07|1541.49|1524.39|1549.18|1532.08|1541.29|1524.19|300
1649513700000|2022-04-09 14:15:00|1541.7|1524.6|1546.98|1529.88|1546.98|1529.88|1541.21|1524.11|340
1649514000000|2022-04-09 14:20:00|1546.78|1529.68|1541.68|1524.58|1547.23|1530.13|1539.75|1522.65|326
1649514300000|2022-04-09 14:25:00|1541.64|1524.54|1544.16|1527.06|1545.41|1528.31|1539.93|1522.83|368
1649514600000|2022-04-09 14:30:00|1544.15|1527.05|1541.28|1524.18|1544.18|1527.08|1541.28|1524.18|189
1649514900000|2022-04-09 14:35:00|1541.27|1524.17|1540.63|1523.53|1542.31|1525.21|1540.21|1523.11|217
1649515200000|2022-04-09 14:40:00|1540.64|1523.54|1542.07|1524.97|1542.07|1524.97|1538.3|1521.2|82
1649515500000|2022-04-09 14:45:00|1542.05|1524.95|1540.14|1523.04|1542.58|1525.48|1538.36|1521.26|285
1649515800000|2022-04-09 14:50:00|1540.15|1523.05|1542.16|1525.06|1542.17|1525.07|1540.15|1523.05|227
1649516100000|2022-04-09 14:55:00|1542.15|1525.05|1543.2|1526.1|1543.58|1526.48|1541.56|1524.46|110
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1544.2|1527.1|1544.27|1527.17|1542.23|1525.13|215
1649516700000|2022-04-09 15:05:00|1544.24|1527.14|1543|1525.9|1544.24|1527.14|1541.48|1524.38|210
1649517000000|2022-04-09 15:10:00|1542.99|1525.89|1542.11|1525.01|1543.26|1526.16|1540.37|1523.27|255
1649517300000|2022-04-09 15:15:00|1542.12|1525.02|1537.44|1520.34|1542.14|1525.04|1537.33|1520.23|288
1649517600000|2022-04-09 15:20:00|1537.25|1520.15|1536.13|1519.03|1537.67|1520.57|1536.13|1519.03|91
1649517900000|2022-04-09 15:25:00|1536.12|1519.02|1533.34|1516.24|1537.18|1520.08|1531.2|1514.1|337
1649518200000|2022-04-09 15:30:00|1533.32|1516.22|1530.88|1513.78|1533.9|1516.8|1529.27|1512.17|284
1649518500000|2022-04-09 15:35:00|1530.89|1513.79|1530.2|1513.1|1532.06|1514.96|1528.45|1511.35|415
1649518800000|2022-04-09 15:40:00|1530.23|1513.13|1532.97|1515.87|1534.91|1517.81|1530.23|1513.13|296
1649519100000|2022-04-09 15:45:00|1532.96|1515.86|1530.58|1513.48|1534.5|1517.4|1530.54|1513.44|409
1649519400000|2022-04-09 15:50:00|1530.55|1513.45|1530.15|1513.05|1533.14|1516.04|1530.1|1513|361
1649519700000|2022-04-09 15:55:00|1530.04|1512.94|1526.43|1509.33|1530.08|1512.98|1525.94|1508.84|515
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1531.1|1514|1531.46|1514.36|1526.44|1509.34|570
1649520300000|2022-04-09 16:05:00|1531.02|1513.92|1532.32|1515.22|1532.41|1515.31|1530.25|1513.15|322
1649520600000|2022-04-09 16:10:00|1532.33|1515.23|1532.32|1515.22|1533.09|1515.99|1532.16|1515.06|288
1649520900000|2022-04-09 16:15:00|1532.26|1515.16|1536.64|1519.54|1536.66|1519.56|1532.06|1514.96|189
1649521200000|2022-04-09 16:20:00|1536.8|1519.7|1536.53|1519.43|1536.87|1519.77|1536.01|1518.91|290
1649521500000|2022-04-09 16:25:00|1536.52|1519.42|1535.18|1518.08|1536.85|1519.75|1534.69|1517.59|360
1649521800000|2022-04-09 16:30:00|1535.17|1518.07|1538.14|1521.04|1539.23|1522.13|1535.17|1518.07|296
1649522100000|2022-04-09 16:35:00|1538.17|1521.07|1534.1|1517|1538.26|1521.16|1533.99|1516.89|366
1649522400000|2022-04-09 16:40:00|1534.12|1517.02|1535.01|1517.91|1535.01|1517.91|1534.02|1516.92|194
1649522700000|2022-04-09 16:45:00|1534.97|1517.87|1537.18|1520.08|1537.25|1520.15|1534.88|1517.78|225
1649523000000|2022-04-09 16:50:00|1537.15|1520.05|1536.32|1519.22|1538.94|1521.84|1536.3|1519.2|306
1649523300000|2022-04-09 16:55:00|1536.35|1519.25|1532.12|1515.02|1536.35|1519.25|1531.3|1514.2|191
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1532.09|1514.99|1532.38|1515.28|1530.4|1513.3|167
1649523900000|2022-04-09 17:05:00|1531.96|1514.86|1533.38|1516.28|1533.4|1516.3|1531.24|1514.14|163
1649524200000|2022-04-09 17:10:00|1533.4|1516.3|1536.06|1518.96|1536.1|1519|1533.36|1516.26|215
1649524500000|2022-04-09 17:15:00|1536.04|1518.94|1535.3|1518.2|1536.48|1519.38|1535.05|1517.95|139
1649524800000|2022-04-09 17:20:00|1535.34|1518.24|1538.85|1521.75|1538.92|1521.82|1535.34|1518.24|112
1649525100000|2022-04-09 17:25:00|1538.78|1521.68|1537.06|1519.96|1539.84|1522.74|1536.93|1519.83|138
1649525400000|2022-04-09 17:30:00|1537.05|1519.95|1544.01|1526.91|1546.8|1529.7|1537.04|1519.94|465
1649525700000|2022-04-09 17:35:00|1544|1526.9|1544.51|1527.41|1545.78|1528.68|1541.87|1524.77|365
1649526000000|2022-04-09 17:40:00|1544.5|1527.4|1544.18|1527.08|1545.26|1528.16|1542.05|1524.95|309
1649526300000|2022-04-09 17:45:00|1544.02|1526.92|1543.47|1526.37|1545.2|1528.1|1543.32|1526.22|173
1649526600000|2022-04-09 17:50:00|1543.42|1526.32|1542.25|1525.15|1543.92|1526.82|1541.69|1524.59|194
1649526900000|2022-04-09 17:55:00|1542.3|1525.2|1543.4|1526.3|1543.51|1526.41|1542.29|1525.19|114
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1543.66|1526.56|1546.23|1529.13|1543.33|1526.23|233
1649527500000|2022-04-09 18:05:00|1543.68|1526.58|1542.4|1525.3|1543.95|1526.85|1542.01|1524.91|256
1648940700000|2022-04-02 23:05:00|1758.07|1740.97|1758|1740.9|1760.37|1743.27|1757.74|1740.64|565
1648941000000|2022-04-02 23:10:00|1757.96|1740.86|1762.38|1745.28|1765.08|1747.98|1757.89|1740.79|682
1648941300000|2022-04-02 23:15:00|1762.22|1745.12|1768.58|1751.48|1768.58|1751.48|1761.36|1744.26|642
1648941600000|2022-04-02 23:20:00|1768.57|1751.47|1767.84|1750.74|1769.6|1752.5|1767.84|1750.74|383
1648941900000|2022-04-02 23:25:00|1767.87|1750.77|1767.08|1749.98|1767.87|1750.77|1761.76|1744.66|485
1648942200000|2022-04-02 23:30:00|1767.06|1749.96|1760|1742.9|1767.11|1750.01|1759.66|1742.56|494
1648942500000|2022-04-02 23:35:00|1759.94|1742.84|1761.88|1744.78|1762|1744.9|1757.3|1740.2|683
1648942800000|2022-04-02 23:40:00|1761.91|1744.81|1756.67|1739.57|1761.91|1744.81|1756.65|1739.55|647
1648943100000|2022-04-02 23:45:00|1756.72|1739.62|1748.47|1731.37|1759.36|1742.26|1748.17|1731.07|751
1648943400000|2022-04-02 23:50:00|1748.15|1731.05|1745.34|1728.24|1750.59|1733.49|1745.21|1728.11|737
1648943700000|2022-04-02 23:55:00|1745.3|1728.2|1749.38|1732.28|1750.24|1733.14|1741.85|1724.75|686
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1746.29|1729.19|1754.46|1737.36|1744.83|1727.73|730
1648944300000|2022-04-03 00:05:00|1746.26|1729.16|1752.69|1735.59|1753.99|1736.89|1744.28|1727.18|772
1648944600000|2022-04-03 00:10:00|1752.55|1735.45|1754.06|1736.96|1754.06|1736.96|1746.76|1729.66|768
1648944900000|2022-04-03 00:15:00|1754.05|1736.95|1755.77|1738.67|1755.94|1738.84|1751.76|1734.66|626
1648945200000|2022-04-03 00:20:00|1755.94|1738.84|1754.68|1737.58|1759.08|1741.98|1754.66|1737.56|677
1648945500000|2022-04-03 00:25:00|1754.74|1737.64|1756.23|1739.13|1757.26|1740.16|1753.9|1736.8|690
1648945800000|2022-04-03 00:30:00|1756.21|1739.11|1758.16|1741.06|1759.1|1742|1752.85|1735.75|762
1648946100000|2022-04-03 00:35:00|1758.19|1741.09|1760.02|1742.92|1760.03|1742.93|1757.34|1740.24|467
1648946400000|2022-04-03 00:40:00|1760.03|1742.93|1765|1747.9|1765|1747.9|1760.02|1742.92|433
1648946700000|2022-04-03 00:45:00|1764.99|1747.89|1770.8|1753.7|1771.79|1754.69|1764.99|1747.89|573
1648947000000|2022-04-03 00:50:00|1770.71|1753.61|1777.55|1760.45|1777.81|1760.71|1770.71|1753.61|426
1648947300000|2022-04-03 00:55:00|1777.54|1760.44|1775.62|1758.52|1777.56|1760.46|1770.48|1753.38|549
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1776.79|1759.69|1777.42|1760.32|1774.38|1757.28|620
1648947900000|2022-04-03 01:05:00|1776.77|1759.67|1774.42|1757.32|1778.12|1761.02|1771.76|1754.66|771
1648948200000|2022-04-03 01:10:00|1774.41|1757.31|1758.5|1741.4|1774.63|1757.53|1756.67|1739.57|715
1648948500000|2022-04-03 01:15:00|1758.51|1741.41|1746.28|1729.18|1758.8|1741.7|1746.12|1729.02|496
1648948800000|2022-04-03 01:20:00|1746.02|1728.92|1738.49|1721.39|1748.55|1731.45|1735.6|1718.5|864
1648949100000|2022-04-03 01:25:00|1738.44|1721.34|1732.91|1715.81|1738.91|1721.81|1731.54|1714.44|662
1648949400000|2022-04-03 01:30:00|1732.8|1715.7|1727.19|1710.09|1736.75|1719.65|1727.19|1710.09|843
1648949700000|2022-04-03 01:35:00|1727.27|1710.17|1726.21|1709.11|1729.62|1712.52|1725.47|1708.37|684
1648950000000|2022-04-03 01:40:00|1726.19|1709.09|1737.7|1720.6|1737.94|1720.84|1726.04|1708.94|651
1648950300000|2022-04-03 01:45:00|1737.59|1720.49|1738.38|1721.28|1742|1724.9|1735.47|1718.37|715
1648950600000|2022-04-03 01:50:00|1738.39|1721.29|1740.55|1723.45|1742.09|1724.99|1738.27|1721.17|652
1648950900000|2022-04-03 01:55:00|1740.25|1723.15|1745.89|1728.79|1748.07|1730.97|1740.25|1723.15|763
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1751.62|1734.52|1751.72|1734.62|1743.36|1726.26|639
1648951500000|2022-04-03 02:05:00|1751.61|1734.51|1751.1|1734|1751.75|1734.65|1750.12|1733.02|630
1648951800000|2022-04-03 02:10:00|1751.08|1733.98|1750.23|1733.13|1751.2|1734.1|1749.35|1732.25|655
1648952100000|2022-04-03 02:15:00|1750.26|1733.16|1748.03|1730.93|1750.27|1733.17|1747.57|1730.47|506
1648952400000|2022-04-03 02:20:00|1747.94|1730.84|1753.94|1736.84|1753.95|1736.85|1747.47|1730.37|530
1648952700000|2022-04-03 02:25:00|1753.9|1736.8|1751.34|1734.24|1753.96|1736.86|1750.88|1733.78|480
1648953000000|2022-04-03 02:30:00|1751.35|1734.25|1753.02|1735.92|1753.21|1736.11|1750.7|1733.6|420
1648953300000|2022-04-03 02:35:00|1753|1735.9|1753.09|1735.99|1753.35|1736.25|1751.41|1734.31|289
1648953600000|2022-04-03 02:40:00|1753.15|1736.05|1744.96|1727.86|1753.29|1736.19|1744.73|1727.63|410
1648953900000|2022-04-03 02:45:00|1744.88|1727.78|1737.57|1720.47|1744.97|1727.87|1737.54|1720.44|301
1648954200000|2022-04-03 02:50:00|1737.42|1720.32|1736.5|1719.4|1738.55|1721.45|1735.82|1718.72|298
1648954500000|2022-04-03 02:55:00|1736.49|1719.39|1736.65|1719.55|1738.36|1721.26|1734.85|1717.75|492
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1743.96|1726.86|1744.76|1727.66|1734.36|1717.26|544
1648955100000|2022-04-03 03:05:00|1743.93|1726.83|1745.17|1728.07|1745.28|1728.18|1739.37|1722.27|456
1648955400000|2022-04-03 03:10:00|1745.15|1728.05|1747.02|1729.92|1747.51|1730.41|1744.29|1727.19|335
1648955700000|2022-04-03 03:15:00|1747|1729.9|1750.11|1733.01|1750.12|1733.02|1747|1729.9|195
1648956000000|2022-04-03 03:20:00|1750.12|1733.02|1748.36|1731.26|1750.12|1733.02|1745.9|1728.8|704
1648956300000|2022-04-03 03:25:00|1748.34|1731.24|1752.64|1735.54|1752.69|1735.59|1748.24|1731.14|334
1648956600000|2022-04-03 03:30:00|1752.68|1735.58|1758.57|1741.47|1758.63|1741.53|1752.64|1735.54|347
1648956900000|2022-04-03 03:35:00|1758.56|1741.46|1754.36|1737.26|1759.16|1742.06|1754.36|1737.26|396
1648957200000|2022-04-03 03:40:00|1754.32|1737.22|1752.35|1735.25|1754.97|1737.87|1750.92|1733.82|646
1648957500000|2022-04-03 03:45:00|1752.34|1735.24|1755.78|1738.68|1757.01|1739.91|1752.34|1735.24|642
1648957800000|2022-04-03 03:50:00|1755.84|1738.74|1753.22|1736.12|1756.16|1739.06|1753.12|1736.02|670
1648958100000|2022-04-03 03:55:00|1753.2|1736.1|1756.18|1739.08|1756.18|1739.08|1751.94|1734.84|617
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1761.58|1744.48|1761.58|1744.48|1754.39|1737.29|534
1648958700000|2022-04-03 04:05:00|1761.56|1744.46|1767.67|1750.57|1769.98|1752.88|1761.43|1744.33|737
1648959000000|2022-04-03 04:10:00|1767.65|1750.55|1769.14|1752.04|1770.18|1753.08|1767.12|1750.02|638
1648959300000|2022-04-03 04:15:00|1769.22|1752.12|1767.4|1750.3|1769.23|1752.13|1764.49|1747.39|635
1648959600000|2022-04-03 04:20:00|1767.49|1750.39|1766.04|1748.94|1767.5|1750.4|1765.06|1747.96|556
1648959900000|2022-04-03 04:25:00|1766.09|1748.99|1773.13|1756.03|1773.16|1756.06|1765.96|1748.86|385
1648960200000|2022-04-03 04:30:00|1773.14|1756.04|1772.42|1755.32|1773.18|1756.08|1771.47|1754.37|645
1648960500000|2022-04-03 04:35:00|1772.44|1755.34|1766.95|1749.85|1772.44|1755.34|1766.95|1749.85|666
1648960800000|2022-04-03 04:40:00|1766.97|1749.87|1769.77|1752.67|1769.87|1752.77|1766.97|1749.87|445
1648961100000|2022-04-03 04:45:00|1769.79|1752.69|1768.02|1750.92|1769.88|1752.78|1767.36|1750.26|262
1648961400000|2022-04-03 04:50:00|1767.89|1750.79|1771.25|1754.15|1771.36|1754.26|1767.09|1749.99|375
1648961700000|2022-04-03 04:55:00|1771.21|1754.11|1777.05|1759.95|1777.08|1759.98|1771.16|1754.06|373
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1780.91|1763.81|1780.93|1763.83|1775.99|1758.89|356
1648962300000|2022-04-03 05:05:00|1780.79|1763.69|1797.83|1780.73|1800.6|1783.5|1778.99|1761.89|522
1648962600000|2022-04-03 05:10:00|1797.82|1780.72|1790.06|1772.96|1797.82|1780.72|1789.26|1772.16|558
1648962900000|2022-04-03 05:15:00|1789.94|1772.84|1792.11|1775.01|1795.75|1778.65|1789.92|1772.82|656
1648963200000|2022-04-03 05:20:00|1792.16|1775.06|1791.42|1774.32|1792.16|1775.06|1787.87|1770.77|473
1648963500000|2022-04-03 05:25:00|1791.35|1774.25|1794.2|1777.1|1796.32|1779.22|1791.28|1774.18|501
1648963800000|2022-04-03 05:30:00|1794.24|1777.14|1795.51|1778.41|1795.95|1778.85|1791.84|1774.74|463
1648964100000|2022-04-03 05:35:00|1795.37|1778.27|1795.64|1778.54|1797.8|1780.7|1793.03|1775.93|563
1648964400000|2022-04-03 05:40:00|1795.73|1778.63|1796.2|1779.1|1796.75|1779.65|1794.79|1777.69|635
1648964700000|2022-04-03 05:45:00|1796.22|1779.12|1793.79|1776.69|1796.35|1779.25|1792.03|1774.93|689
1648965000000|2022-04-03 05:50:00|1793.67|1776.57|1794.06|1776.96|1797.6|1780.5|1793.21|1776.11|708
1648965300000|2022-04-03 05:55:00|1793.97|1776.87|1799.38|1782.28|1799.52|1782.42|1791.33|1774.23|647
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1793.64|1776.54|1801.18|1784.08|1793.45|1776.35|686
1648965900000|2022-04-03 06:05:00|1793.46|1776.36|1803.93|1786.83|1804.31|1787.21|1793.46|1776.36|781
1648966200000|2022-04-03 06:10:00|1804.16|1787.06|1800.79|1783.69|1805.03|1787.93|1796.38|1779.28|766
1648966500000|2022-04-03 06:15:00|1800.78|1783.68|1792.66|1775.56|1800.93|1783.83|1792.65|1775.55|714
1648966800000|2022-04-03 06:20:00|1792.6|1775.5|1793.72|1776.62|1794.83|1777.73|1791.89|1774.79|605
1648967100000|2022-04-03 06:25:00|1793.75|1776.65|1795.13|1778.03|1795.28|1778.18|1792.8|1775.7|596
1648967400000|2022-04-03 06:30:00|1795.08|1777.98|1798.27|1781.17|1799.08|1781.98|1794.2|1777.1|669
1648967700000|2022-04-03 06:35:00|1798.25|1781.15|1798.54|1781.44|1800.85|1783.75|1798.24|1781.14|564
1648968000000|2022-04-03 06:40:00|1798.52|1781.42|1798.25|1781.15|1799.53|1782.43|1797.29|1780.19|647
1648968300000|2022-04-03 06:45:00|1798.28|1781.18|1795.95|1778.85|1798.65|1781.55|1795.93|1778.83|687
1648968600000|2022-04-03 06:50:00|1795.98|1778.88|1790.42|1773.32|1796.05|1778.95|1785.34|1768.24|643
1648968900000|2022-04-03 06:55:00|1790.64|1773.54|1795.97|1778.87|1797.4|1780.3|1790.33|1773.23|563
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1794.7|1777.6|1797.99|1780.89|1792.75|1775.65|663
1648969500000|2022-04-03 07:05:00|1794.76|1777.66|1787.73|1770.63|1795.66|1778.56|1787.73|1770.63|703
1648969800000|2022-04-03 07:10:00|1787.76|1770.66|1787.31|1770.21|1789.2|1772.1|1785.07|1767.97|614
1648970100000|2022-04-03 07:15:00|1787.35|1770.25|1784.69|1767.59|1788.33|1771.23|1782.56|1765.46|616
1648970400000|2022-04-03 07:20:00|1784.71|1767.61|1784.75|1767.65|1785.59|1768.49|1782.23|1765.13|603
1648970700000|2022-04-03 07:25:00|1784.76|1767.66|1789.26|1772.16|1789.29|1772.19|1784.76|1767.66|505
1648971000000|2022-04-03 07:30:00|1789.18|1772.08|1795.9|1778.8|1796.51|1779.41|1789.09|1771.99|549
1648971300000|2022-04-03 07:35:00|1795.94|1778.84|1792.09|1774.99|1797.08|1779.98|1791.94|1774.84|577
1648971600000|2022-04-03 07:40:00|1792.08|1774.98|1789.74|1772.64|1792.1|1775|1789.22|1772.12|677
1648971900000|2022-04-03 07:45:00|1789.69|1772.59|1792.05|1774.95|1792.51|1775.41|1789.67|1772.57|638
1648972200000|2022-04-03 07:50:00|1792.01|1774.91|1791.19|1774.09|1792.72|1775.62|1789.87|1772.77|671
1648972500000|2022-04-03 07:55:00|1791.2|1774.1|1789.64|1772.54|1791.76|1774.66|1787.47|1770.37|682
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1789.47|1772.37|1794.28|1777.18|1788.25|1771.15|619
1648973100000|2022-04-03 08:05:00|1789.48|1772.38|1791.5|1774.4|1791.8|1774.7|1788.15|1771.05|612
1648973400000|2022-04-03 08:10:00|1791.71|1774.61|1786.82|1769.72|1792.46|1775.36|1786.53|1769.43|638
1648973700000|2022-04-03 08:15:00|1786.77|1769.67|1786.17|1769.07|1787.71|1770.61|1784.63|1767.53|551
1648974000000|2022-04-03 08:20:00|1786.21|1769.11|1786.33|1769.23|1787.16|1770.06|1785.35|1768.25|565
1648974300000|2022-04-03 08:25:00|1786.3|1769.2|1785.59|1768.49|1788.23|1771.13|1784.38|1767.28|609
1648974600000|2022-04-03 08:30:00|1785.6|1768.5|1786.28|1769.18|1786.79|1769.69|1785.04|1767.94|607
1648974900000|2022-04-03 08:35:00|1786.2|1769.1|1784.34|1767.24|1787.26|1770.16|1784.33|1767.23|516
1648975200000|2022-04-03 08:40:00|1784.35|1767.25|1782.33|1765.23|1784.76|1767.66|1781.78|1764.68|535
1648975500000|2022-04-03 08:45:00|1782.37|1765.27|1777.92|1760.82|1784.63|1767.53|1777.65|1760.55|597
1648975800000|2022-04-03 08:50:00|1777.89|1760.79|1775.52|1758.42|1779.37|1762.27|1775.26|1758.16|684
1648976100000|2022-04-03 08:55:00|1775.61|1758.51|1776.95|1759.85|1778.7|1761.6|1775.41|1758.31|597
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1772.7|1755.6|1779.36|1762.26|1770.65|1753.55|697
1648976700000|2022-04-03 09:05:00|1772.69|1755.59|1770.7|1753.6|1774.56|1757.46|1770.63|1753.53|725
1648977000000|2022-04-03 09:10:00|1770.54|1753.44|1770.64|1753.54|1772.65|1755.55|1770.33|1753.23|548
1648977300000|2022-04-03 09:15:00|1770.59|1753.49|1775.13|1758.03|1775.14|1758.04|1770.58|1753.48|526
1648977600000|2022-04-03 09:20:00|1775.12|1758.02|1780.11|1763.01|1780.49|1763.39|1774.25|1757.15|510
1648977900000|2022-04-03 09:25:00|1780.19|1763.09|1781.8|1764.7|1782.48|1765.38|1779.66|1762.56|625
1648978200000|2022-04-03 09:30:00|1781.81|1764.71|1782.13|1765.03|1782.66|1765.56|1778.81|1761.71|563
1648978500000|2022-04-03 09:35:00|1782.14|1765.04|1781.25|1764.15|1783.1|1766|1780.84|1763.74|574
1648978800000|2022-04-03 09:40:00|1781.36|1764.26|1783.58|1766.48|1784.13|1767.03|1778.69|1761.59|737
1648979100000|2022-04-03 09:45:00|1783.66|1766.56|1785.83|1768.73|1788.02|1770.92|1783.05|1765.95|644
1648979400000|2022-04-03 09:50:00|1785.87|1768.77|1781.81|1764.71|1785.87|1768.77|1781.34|1764.24|650
1648979700000|2022-04-03 09:55:00|1781.55|1764.45|1781.68|1764.58|1783.37|1766.27|1780.35|1763.25|705
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1783.34|1766.24|1785.76|1768.66|1780.79|1763.69|662
1648980300000|2022-04-03 10:05:00|1783.36|1766.26|1781.46|1764.36|1783.64|1766.54|1781.22|1764.12|637
1648980600000|2022-04-03 10:10:00|1781.45|1764.35|1777.33|1760.23|1782.07|1764.97|1775.87|1758.77|652
1648980900000|2022-04-03 10:15:00|1777.34|1760.24|1778.48|1761.38|1779.46|1762.36|1776.46|1759.36|637
1648981200000|2022-04-03 10:20:00|1778.49|1761.39|1776.77|1759.67|1778.76|1761.66|1776.21|1759.11|653
1648981500000|2022-04-03 10:25:00|1776.53|1759.43|1780.4|1763.3|1780.45|1763.35|1776.42|1759.32|508
1648981800000|2022-04-03 10:30:00|1780.41|1763.31|1783.76|1766.66|1784.36|1767.26|1779.56|1762.46|596
1648982100000|2022-04-03 10:35:00|1783.73|1766.63|1780.53|1763.43|1783.83|1766.73|1780.35|1763.25|642
1648982400000|2022-04-03 10:40:00|1780.5|1763.4|1776.86|1759.76|1780.64|1763.54|1776.64|1759.54|729
1648982700000|2022-04-03 10:45:00|1776.96|1759.86|1778.2|1761.1|1778.8|1761.7|1776.94|1759.84|637
1648983000000|2022-04-03 10:50:00|1778.18|1761.08|1781.13|1764.03|1782.04|1764.94|1778.14|1761.04|559
1648983300000|2022-04-03 10:55:00|1781.09|1763.99|1781.36|1764.26|1782.22|1765.12|1780.8|1763.7|455
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1778.62|1761.52|1782.01|1764.91|1778.3|1761.2|579
1648983900000|2022-04-03 11:05:00|1778.57|1761.47|1773.33|1756.23|1778.63|1761.53|1772.72|1755.62|579
1648984200000|2022-04-03 11:10:00|1773.32|1756.22|1775.31|1758.21|1775.31|1758.21|1771.5|1754.4|627
1648984500000|2022-04-03 11:15:00|1775.35|1758.25|1782.59|1765.49|1782.59|1765.49|1774.5|1757.4|568
1648984800000|2022-04-03 11:20:00|1782.6|1765.5|1783.07|1765.97|1783.11|1766.01|1780.62|1763.52|464
1648985100000|2022-04-03 11:25:00|1783.16|1766.06|1785.17|1768.07|1785.19|1768.09|1783.16|1766.06|467
1648985400000|2022-04-03 11:30:00|1785.18|1768.08|1789.14|1772.04|1789.14|1772.04|1785.18|1768.08|635
1648985700000|2022-04-03 11:35:00|1789.11|1772.01|1788.93|1771.83|1789.28|1772.18|1786.24|1769.14|650
1648986000000|2022-04-03 11:40:00|1788.85|1771.75|1792.57|1775.47|1792.66|1775.56|1788.85|1771.75|518
1648986300000|2022-04-03 11:45:00|1792.63|1775.53|1790.86|1773.76|1792.7|1775.6|1790.8|1773.7|532
1648986600000|2022-04-03 11:50:00|1790.87|1773.77|1786.15|1769.05|1791.09|1773.99|1786.11|1769.01|554
1648986900000|2022-04-03 11:55:00|1786.14|1769.04|1786.61|1769.51|1786.74|1769.64|1785.12|1768.02|369
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.19|1764.09|1786.58|1769.48|1780.26|1763.16|537
1648987500000|2022-04-03 12:05:00|1781.18|1764.08|1781.37|1764.27|1782.67|1765.57|1780.18|1763.08|554
1648987800000|2022-04-03 12:10:00|1781.38|1764.28|1785.9|1768.8|1785.97|1768.87|1780.32|1763.22|571
1648988100000|2022-04-03 12:15:00|1785.8|1768.7|1790.11|1773.01|1790.33|1773.23|1785.21|1768.11|483
1648988400000|2022-04-03 12:20:00|1790.09|1772.99|1785.02|1767.92|1790.89|1773.79|1784.91|1767.81|715
1648988700000|2022-04-03 12:25:00|1784.99|1767.89|1782.21|1765.11|1785.06|1767.96|1782.07|1764.97|540
1648989000000|2022-04-03 12:30:00|1782.17|1765.07|1782.97|1765.87|1784.57|1767.47|1782.09|1764.99|518
1648989300000|2022-04-03 12:35:00|1782.88|1765.78|1784.05|1766.95|1784.29|1767.19|1781.46|1764.36|568
1648989600000|2022-04-03 12:40:00|1784.06|1766.96|1786.45|1769.35|1786.89|1769.79|1783.89|1766.79|406
1648989900000|2022-04-03 12:45:00|1786.4|1769.3|1785.58|1768.48|1786.92|1769.82|1785.13|1768.03|462
1648990200000|2022-04-03 12:50:00|1785.69|1768.59|1785.34|1768.24|1786.88|1769.78|1785.04|1767.94|346
1648990500000|2022-04-03 12:55:00|1785.37|1768.27|1781.06|1763.96|1785.37|1768.27|1780.93|1763.83|517
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1781.25|1764.15|1782.33|1765.23|1780.61|1763.51|347
1648991100000|2022-04-03 13:05:00|1781.21|1764.11|1777.61|1760.51|1782.04|1764.94|1776.83|1759.73|363
1648991400000|2022-04-03 13:10:00|1777.6|1760.5|1776.21|1759.11|1777.91|1760.81|1773.67|1756.57|547
1648991700000|2022-04-03 13:15:00|1776.13|1759.03|1782.85|1765.75|1782.88|1765.78|1775.99|1758.89|488
1648992000000|2022-04-03 13:20:00|1782.88|1765.78|1788.16|1771.06|1788.53|1771.43|1780.7|1763.6|537
1648992300000|2022-04-03 13:25:00|1788.15|1771.05|1787.21|1770.11|1788.23|1771.13|1785.39|1768.29|610
1648992600000|2022-04-03 13:30:00|1787.25|1770.15|1785.29|1768.19|1788.55|1771.45|1785.16|1768.06|639
1648992900000|2022-04-03 13:35:00|1785.43|1768.33|1786.9|1769.8|1791.95|1774.85|1785.31|1768.21|659
1648993200000|2022-04-03 13:40:00|1786.82|1769.72|1788.19|1771.09|1789.94|1772.84|1785.99|1768.89|538
1648993500000|2022-04-03 13:45:00|1788.25|1771.15|1789.25|1772.15|1789.58|1772.48|1787.57|1770.47|437
1648993800000|2022-04-03 13:50:00|1789.31|1772.21|1785.35|1768.25|1790.06|1772.96|1784.74|1767.64|523
1648994100000|2022-04-03 13:55:00|1785.34|1768.24|1786.18|1769.08|1787.2|1770.1|1784.76|1767.66|326
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1782.18|1765.08|1788.18|1771.08|1782.18|1765.08|483
1648994700000|2022-04-03 14:05:00|1782.13|1765.03|1779.73|1762.63|1782.98|1765.88|1778.49|1761.39|447
1648995000000|2022-04-03 14:10:00|1779.82|1762.72|1782.4|1765.3|1784.35|1767.25|1779.82|1762.72|411
1648995300000|2022-04-03 14:15:00|1782.39|1765.29|1783.59|1766.49|1784.58|1767.48|1781.74|1764.64|302
1648995600000|2022-04-03 14:20:00|1783.62|1766.52|1783.12|1766.02|1784.42|1767.32|1782.19|1765.09|245
1648995900000|2022-04-03 14:25:00|1783.11|1766.01|1780.36|1763.26|1783.17|1766.07|1779.28|1762.18|260
1648996200000|2022-04-03 14:30:00|1780.33|1763.23|1777.74|1760.64|1780.38|1763.28|1775.93|1758.83|233
1648996500000|2022-04-03 14:35:00|1777.6|1760.5|1776.07|1758.97|1778.42|1761.32|1774.9|1757.8|334
1648996800000|2022-04-03 14:40:00|1776.1|1759|1778.21|1761.11|1778.21|1761.11|1775.93|1758.83|443
1648997100000|2022-04-03 14:45:00|1778.16|1761.06|1782.23|1765.13|1782.38|1765.28|1778.08|1760.98|492
1648997400000|2022-04-03 14:50:00|1782.22|1765.12|1784.26|1767.16|1784.46|1767.36|1781.2|1764.1|432
1648997700000|2022-04-03 14:55:00|1784.44|1767.34|1790.81|1773.71|1790.81|1773.71|1784.39|1767.29|537
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1795.17|1778.07|1796.04|1778.94|1790.22|1773.12|518
1648998300000|2022-04-03 15:05:00|1795.15|1778.05|1794.58|1777.48|1797.92|1780.82|1792.34|1775.24|650
1648998600000|2022-04-03 15:10:00|1794.46|1777.36|1794.32|1777.22|1795.43|1778.33|1791.14|1774.04|751
1648998900000|2022-04-03 15:15:00|1794.27|1777.17|1798.05|1780.95|1798.15|1781.05|1790.74|1773.64|687
1648999200000|2022-04-03 15:20:00|1798.04|1780.94|1795.01|1777.91|1801.35|1784.25|1794.77|1777.67|498
1648999500000|2022-04-03 15:25:00|1794.85|1777.75|1792.81|1775.71|1799.41|1782.31|1792.73|1775.63|723
1648999800000|2022-04-03 15:30:00|1792.87|1775.77|1790.88|1773.78|1793.42|1776.32|1789.19|1772.09|651
1649000100000|2022-04-03 15:35:00|1790.9|1773.8|1792.28|1775.18|1793.06|1775.96|1790.11|1773.01|558
1649000400000|2022-04-03 15:40:00|1792.35|1775.25|1791.74|1774.64|1796.21|1779.11|1791.6|1774.5|555
1649000700000|2022-04-03 15:45:00|1791.51|1774.41|1797.67|1780.57|1798.15|1781.05|1791.51|1774.41|653
1649001000000|2022-04-03 15:50:00|1797.6|1780.5|1799.08|1781.98|1799.95|1782.85|1797.57|1780.47|485
1649001300000|2022-04-03 15:55:00|1799.09|1781.99|1798.48|1781.38|1800|1782.9|1796.84|1779.74|673
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1795.07|1777.97|1801.07|1783.97|1793.69|1776.59|692
1649001900000|2022-04-03 16:05:00|1795.06|1777.96|1800.25|1783.15|1800.4|1783.3|1794.41|1777.31|627
1649002200000|2022-04-03 16:10:00|1800.27|1783.17|1805.09|1787.99|1805.79|1788.69|1800.21|1783.11|624
1649002500000|2022-04-03 16:15:00|1805.08|1787.98|1803.63|1786.53|1805.77|1788.67|1802.49|1785.39|718
1649002800000|2022-04-03 16:20:00|1803.68|1786.58|1790.55|1773.45|1803.7|1786.6|1790.55|1773.45|736
1649003100000|2022-04-03 16:25:00|1790.57|1773.47|1796.44|1779.34|1796.67|1779.57|1790.56|1773.46|766
1649003400000|2022-04-03 16:30:00|1796.51|1779.41|1796.62|1779.52|1799.32|1782.22|1794.36|1777.26|793
1649003700000|2022-04-03 16:35:00|1796.68|1779.58|1798.04|1780.94|1799.62|1782.52|1795.18|1778.08|727
1649004000000|2022-04-03 16:40:00|1798.12|1781.02|1801.16|1784.06|1801.3|1784.2|1797.24|1780.14|713
1649004300000|2022-04-03 16:45:00|1801.17|1784.07|1798.11|1781.01|1801.97|1784.87|1797.17|1780.07|672
1649004600000|2022-04-03 16:50:00|1798.15|1781.05|1801|1783.9|1802.02|1784.92|1798.03|1780.93|677
1649004900000|2022-04-03 16:55:00|1800.85|1783.75|1801.03|1783.93|1803.15|1786.05|1799.98|1782.88|622
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1806.1|1789|1806.11|1789.01|1801.03|1783.93|623
1649005500000|2022-04-03 17:05:00|1806.11|1789.01|1806.95|1789.85|1807.67|1790.57|1804.34|1787.24|640
1649005800000|2022-04-03 17:10:00|1806.89|1789.79|1807.82|1790.72|1807.9|1790.8|1805.42|1788.32|570
1649006100000|2022-04-03 17:15:00|1807.8|1790.7|1807.58|1790.48|1808.78|1791.68|1806.2|1789.1|647
1649006400000|2022-04-03 17:20:00|1807.47|1790.37|1826.34|1809.24|1826.34|1809.24|1807.44|1790.34|764
1649006700000|2022-04-03 17:25:00|1826.27|1809.17|1821.45|1804.35|1833.22|1816.12|1819.1|1802|681
1649007000000|2022-04-03 17:30:00|1821.58|1804.48|1823.62|1806.52|1830.02|1812.92|1821.58|1804.48|566
1649007300000|2022-04-03 17:35:00|1823.6|1806.5|1823.65|1806.55|1826.96|1809.86|1821.72|1804.62|564
1649007600000|2022-04-03 17:40:00|1823.69|1806.59|1825.83|1808.73|1826.78|1809.68|1823.69|1806.59|636
1649007900000|2022-04-03 17:45:00|1825.79|1808.69|1821.18|1804.08|1826.26|1809.16|1821.18|1804.08|670
1649008200000|2022-04-03 17:50:00|1821.14|1804.04|1822.47|1805.37|1822.5|1805.4|1817.14|1800.04|651
1649008500000|2022-04-03 17:55:00|1822.48|1805.38|1824.48|1807.38|1824.92|1807.82|1821.29|1804.19|550
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1823.69|1806.59|1825.24|1808.14|1822.68|1805.58|353
1649009100000|2022-04-03 18:05:00|1823.79|1806.69|1824.39|1807.29|1827.24|1810.14|1823.79|1806.69|448
1649009400000|2022-04-03 18:10:00|1824.43|1807.33|1823.81|1806.71|1824.44|1807.34|1822.71|1805.61|415
1649009700000|2022-04-03 18:15:00|1823.71|1806.61|1820.15|1803.05|1825.93|1808.83|1819.66|1802.56|420
1649010000000|2022-04-03 18:20:00|1820.13|1803.03|1823.54|1806.44|1823.76|1806.66|1819.42|1802.32|460
1649010300000|2022-04-03 18:25:00|1823.47|1806.37|1822.66|1805.56|1823.58|1806.48|1820.44|1803.34|627
1649010600000|2022-04-03 18:30:00|1822.69|1805.59|1824.01|1806.91|1824.09|1806.99|1822.1|1805|609
1649010900000|2022-04-03 18:35:00|1824.13|1807.03|1821.64|1804.54|1824.13|1807.03|1819.56|1802.46|624
1649011200000|2022-04-03 18:40:00|1821.57|1804.47|1817|1799.9|1821.61|1804.51|1816.98|1799.88|720
1649011500000|2022-04-03 18:45:00|1816.96|1799.86|1817.87|1800.77|1819.95|1802.85|1816.38|1799.28|575
1649011800000|2022-04-03 18:50:00|1817.86|1800.76|1828.04|1810.94|1828.25|1811.15|1817.85|1800.75|710
1649012100000|2022-04-03 18:55:00|1828.07|1810.97|1819.34|1802.24|1828.6|1811.5|1818.92|1801.82|802
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1818.11|1801.01|1819.77|1802.67|1816.16|1799.06|754
1649012700000|2022-04-03 19:05:00|1818.06|1800.96|1819.51|1802.41|1824.28|1807.18|1818.05|1800.95|562
1649013000000|2022-04-03 19:10:00|1819.58|1802.48|1818.44|1801.34|1820.98|1803.88|1818.16|1801.06|523
1649013300000|2022-04-03 19:15:00|1818.39|1801.29|1815.12|1798.02|1818.42|1801.32|1814.36|1797.26|576
1649013600000|2022-04-03 19:20:00|1815.08|1797.98|1815.06|1797.96|1816.06|1798.96|1812.4|1795.3|689
1649013900000|2022-04-03 19:25:00|1815.03|1797.93|1813.71|1796.61|1816.28|1799.18|1813.43|1796.33|662
1649014200000|2022-04-03 19:30:00|1813.65|1796.55|1813.43|1796.33|1816.1|1799|1813.19|1796.09|765
1649014500000|2022-04-03 19:35:00|1813.45|1796.35|1811.62|1794.52|1813.88|1796.78|1811.01|1793.91|674
1649014800000|2022-04-03 19:40:00|1811.61|1794.51|1809.76|1792.66|1811.66|1794.56|1805.68|1788.58|686
1649015100000|2022-04-03 19:45:00|1809.8|1792.7|1813.95|1795.35|1815.89|1797.29|1809.64|1792.44|489
1649015400000|2022-04-03 19:50:00|1813.94|1795.34|1811.01|1792.41|1814.12|1795.52|1810.98|1792.38|374
1649015700000|2022-04-03 19:55:00|1811.16|1792.56|1806.06|1787.46|1811.17|1792.57|1805.79|1787.19|475
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1805.26|1786.66|1807.9|1789.3|1804.46|1785.86|658
1649016300000|2022-04-03 20:05:00|1805.29|1786.69|1807|1788.4|1807.87|1789.27|1805.25|1786.65|605
1649016600000|2022-04-03 20:10:00|1807.02|1788.42|1807.89|1789.29|1808.92|1790.32|1806.2|1787.6|647
1649016900000|2022-04-03 20:15:00|1807.86|1789.26|1808.27|1789.67|1808.97|1790.37|1807.38|1788.78|626
1649017200000|2022-04-03 20:20:00|1808.21|1789.61|1805.15|1786.55|1808.44|1789.84|1803.43|1784.83|633
1649017500000|2022-04-03 20:25:00|1805.14|1786.54|1807.19|1788.59|1807.41|1788.81|1805.11|1786.51|589
1649017800000|2022-04-03 20:30:00|1807.13|1788.53|1805.83|1787.23|1808.32|1789.72|1804.28|1785.68|634
1649018100000|2022-04-03 20:35:00|1805.81|1787.21|1803.87|1785.27|1805.9|1787.3|1803.8|1785.2|623
1649018400000|2022-04-03 20:40:00|1803.77|1785.17|1803.25|1784.65|1806.74|1788.14|1803.19|1784.59|567
1649018700000|2022-04-03 20:45:00|1803.26|1784.66|1801.43|1782.83|1803.47|1784.87|1801.14|1782.54|636
1649019000000|2022-04-03 20:50:00|1801.45|1782.85|1801.06|1782.46|1802.58|1783.98|1800.91|1782.31|581
1649019300000|2022-04-03 20:55:00|1801.03|1782.43|1801.09|1782.49|1801.41|1782.81|1800.73|1782.13|562
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1802.22|1785.12|1803.67|1785.45|1800.33|1781.73|643
1649019900000|2022-04-03 21:05:00|1802.28|1785.18|1806|1788.9|1806|1788.9|1802.05|1784.95|510
1649020200000|2022-04-03 21:10:00|1805.99|1788.89|1807.63|1790.53|1808.39|1791.29|1805.97|1788.87|259
1649020500000|2022-04-03 21:15:00|1807.62|1790.52|1805.37|1788.27|1807.84|1790.74|1803.71|1786.61|448
1649020800000|2022-04-03 21:20:00|1805.71|1788.61|1808.75|1791.65|1808.75|1791.65|1804.92|1787.82|187
1649021100000|2022-04-03 21:25:00|1808.77|1791.67|1811.96|1794.86|1812.8|1795.7|1807.85|1790.75|153
1649021400000|2022-04-03 21:30:00|1811.99|1794.89|1809.65|1792.55|1812.21|1795.11|1809.15|1792.05|105
1649021700000|2022-04-03 21:35:00|1809.55|1792.45|1810.05|1792.95|1811.08|1793.98|1807.26|1790.16|195
1649022000000|2022-04-03 21:40:00|1810.64|1793.54|1812.05|1794.95|1812.65|1795.55|1810.05|1792.95|200
1649022300000|2022-04-03 21:45:00|1812.06|1794.96|1815.76|1798.66|1816.05|1798.95|1812.01|1794.91|190
1649022600000|2022-04-03 21:50:00|1815.79|1798.69|1816.5|1799.4|1816.76|1799.66|1814.77|1797.67|198
1649022900000|2022-04-03 21:55:00|1816.55|1799.45|1819.55|1802.45|1819.55|1802.45|1815.98|1798.88|187
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1820.84|1803.74|1826.12|1809.02|1817.83|1800.73|425
1649023500000|2022-04-03 22:05:00|1820.83|1803.73|1825.02|1807.92|1825.88|1808.78|1820.8|1803.7|624
1649023800000|2022-04-03 22:10:00|1825.03|1807.93|1824.27|1807.17|1825.44|1808.34|1822.05|1804.95|417
1649024100000|2022-04-03 22:15:00|1824.45|1807.35|1829.5|1812.4|1830.28|1813.18|1822.88|1805.78|324
1649024400000|2022-04-03 22:20:00|1829.93|1812.83|1835.41|1818.31|1836.15|1819.05|1828.8|1811.7|304
1649024700000|2022-04-03 22:25:00|1835.39|1818.29|1837.08|1819.98|1837.93|1820.83|1833.75|1816.65|262
1649025000000|2022-04-03 22:30:00|1836.95|1819.85|1836.94|1819.84|1837.78|1820.68|1834.29|1817.19|428
1649025300000|2022-04-03 22:35:00|1836.91|1819.81|1837.91|1820.81|1837.93|1820.83|1836.03|1818.93|320
1649025600000|2022-04-03 22:40:00|1837.88|1820.78|1836.3|1819.2|1839.59|1822.49|1836.19|1819.09|736
1649025900000|2022-04-03 22:45:00|1836.62|1819.52|1825.64|1808.54|1837.87|1820.77|1824.34|1807.24|851
1649026200000|2022-04-03 22:50:00|1826|1808.9|1831.59|1814.49|1834.53|1817.43|1824.73|1807.63|857
1649026500000|2022-04-03 22:55:00|1831.44|1814.34|1825.09|1807.99|1834.08|1816.98|1822.87|1805.77|915
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1814.1|1797|1825.94|1808.84|1811.56|1794.46|765
1649027100000|2022-04-03 23:05:00|1814.05|1796.95|1815.79|1798.69|1816.94|1799.84|1811.49|1794.39|732
1649027400000|2022-04-03 23:10:00|1815.77|1798.67|1821.1|1804|1823.11|1806.01|1815.05|1797.95|639
1649027700000|2022-04-03 23:15:00|1821.42|1804.32|1818.29|1801.19|1822.26|1805.16|1816.75|1799.65|750
1649028000000|2022-04-03 23:20:00|1818.38|1801.28|1818.48|1801.38|1819.79|1802.69|1814.63|1797.53|721
1649028300000|2022-04-03 23:25:00|1818.73|1801.63|1826.04|1808.94|1826.84|1809.74|1818.73|1801.63|635
1649028600000|2022-04-03 23:30:00|1825.89|1808.79|1820.31|1803.21|1828.82|1811.72|1819.97|1802.87|695
1649028900000|2022-04-03 23:35:00|1820.22|1803.12|1820.4|1803.3|1820.7|1803.6|1815.52|1798.42|725
1649029200000|2022-04-03 23:40:00|1820.28|1803.18|1815.6|1798.5|1820.4|1803.3|1815.6|1798.5|724
1649029500000|2022-04-03 23:45:00|1815.61|1798.51|1814.34|1797.24|1818.63|1801.53|1811.8|1794.7|688
1649029800000|2022-04-03 23:50:00|1814.54|1797.44|1817.05|1799.95|1817.34|1800.24|1814.3|1797.2|515
1649030100000|2022-04-03 23:55:00|1816.52|1799.42|1816.11|1799.01|1818.26|1801.16|1815.17|1798.07|603
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1809.33|1792.23|1816.32|1799.22|1804.83|1787.73|791
1649030700000|2022-04-04 00:05:00|1809.29|1792.19|1808.14|1791.04|1811.1|1794|1807.48|1790.38|644
1649031000000|2022-04-04 00:10:00|1808.2|1791.1|1802.72|1785.62|1809.15|1792.05|1801.29|1784.19|529
1649031300000|2022-04-04 00:15:00|1802.71|1785.61|1798.24|1781.14|1804.5|1787.4|1797.08|1779.98|710
1649031600000|2022-04-04 00:20:00|1798.2|1781.1|1798.18|1781.08|1801.2|1784.1|1796.17|1779.07|766
1649031900000|2022-04-04 00:25:00|1798.09|1780.99|1781.58|1764.48|1799.24|1782.14|1772.37|1755.27|816
1649032200000|2022-04-04 00:30:00|1781.48|1764.38|1785.88|1768.78|1786.39|1769.29|1776.55|1759.45|869
1649032500000|2022-04-04 00:35:00|1785.82|1768.72|1788.22|1771.12|1789.69|1772.59|1782.9|1765.8|844
1649032800000|2022-04-04 00:40:00|1788.26|1771.16|1786.37|1769.27|1792.04|1774.94|1785.41|1768.31|722
1649033100000|2022-04-04 00:45:00|1786.4|1769.3|1782.95|1765.85|1792.04|1774.94|1782.47|1765.37|723
1649033400000|2022-04-04 00:50:00|1782.93|1765.83|1785.37|1768.27|1787.05|1769.95|1780.08|1762.98|714
1649033700000|2022-04-04 00:55:00|1785.25|1768.15|1777.9|1760.8|1787.32|1770.22|1776.14|1759.04|649
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1780.03|1762.93|1782.04|1764.94|1776.42|1759.32|603
1649034300000|2022-04-04 01:05:00|1780.06|1762.96|1784.89|1767.79|1785.15|1768.05|1776.7|1759.6|743
1649034600000|2022-04-04 01:10:00|1784.91|1767.81|1785.15|1768.05|1785.15|1768.05|1782.64|1765.54|667
1649034900000|2022-04-04 01:15:00|1785.05|1767.95|1784.45|1767.35|1787.59|1770.49|1784|1766.9|608
1649035200000|2022-04-04 01:20:00|1784.42|1767.32|1781.15|1764.05|1784.42|1767.32|1779.54|1762.44|787
1649035500000|2022-04-04 01:25:00|1781.13|1764.03|1781.35|1764.25|1782.05|1764.95|1777.98|1760.88|743
1649035800000|2022-04-04 01:30:00|1781.42|1764.32|1779.21|1762.11|1782.32|1765.22|1775.23|1758.13|538
1649036100000|2022-04-04 01:35:00|1779.26|1762.16|1776|1758.9|1779.3|1762.2|1776|1758.9|670
1649036400000|2022-04-04 01:40:00|1776.03|1758.93|1769.88|1752.78|1776.33|1759.23|1765.94|1748.84|685
1649036700000|2022-04-04 01:45:00|1769.86|1752.76|1770.98|1753.88|1771.12|1754.02|1767.38|1750.28|685
1649037000000|2022-04-04 01:50:00|1770.9|1753.8|1771.07|1753.97|1773.99|1756.89|1770.85|1753.75|613
1649037300000|2022-04-04 01:55:00|1771.11|1754.01|1770.5|1753.4|1773.03|1755.93|1770.39|1753.29|640
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1770.05|1752.95|1770.59|1753.49|1765.05|1747.95|686
1649037900000|2022-04-04 02:05:00|1770.1|1753|1766.13|1749.03|1773.4|1756.3|1765.97|1748.87|634
1649038200000|2022-04-04 02:10:00|1766.18|1749.08|1769.86|1752.76|1770.75|1753.65|1765.48|1748.38|496
1649038500000|2022-04-04 02:15:00|1769.84|1752.74|1773.12|1756.02|1773.79|1756.69|1768.21|1751.11|659
1649038800000|2022-04-04 02:20:00|1773.11|1756.01|1773.82|1756.72|1775.05|1757.95|1772.81|1755.71|577
1649039100000|2022-04-04 02:25:00|1773.78|1756.68|1775.16|1758.06|1775.61|1758.51|1772.02|1754.92|427
1649039400000|2022-04-04 02:30:00|1775.31|1758.21|1773.16|1756.06|1776.09|1758.99|1770.76|1753.66|486
1649039700000|2022-04-04 02:35:00|1773.18|1756.08|1774.11|1757.01|1774.18|1757.08|1772.13|1755.03|482
1649040000000|2022-04-04 02:40:00|1774.13|1757.03|1775.09|1757.99|1776.21|1759.11|1773.02|1755.92|495
1649040300000|2022-04-04 02:45:00|1775.05|1757.95|1778.04|1760.94|1778.39|1761.29|1772.32|1755.22|645
1649040600000|2022-04-04 02:50:00|1778.12|1761.02|1777.71|1760.61|1778.33|1761.23|1775.65|1758.55|625
1649040900000|2022-04-04 02:55:00|1777.67|1760.57|1779.79|1762.69|1779.9|1762.8|1776.17|1759.07|577
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1781.45|1764.35|1781.64|1764.54|1777.18|1760.08|659
1649041500000|2022-04-04 03:05:00|1781.59|1764.49|1784.03|1766.93|1784.27|1767.17|1781.59|1764.49|289
1649041800000|2022-04-04 03:10:00|1784.04|1766.94|1785.08|1767.98|1785.08|1767.98|1782.48|1765.38|389
1649042100000|2022-04-04 03:15:00|1784.86|1767.76|1782.53|1765.43|1785.07|1767.97|1780.98|1763.88|529
1649042400000|2022-04-04 03:20:00|1782.69|1765.59|1784.15|1767.05|1784.48|1767.38|1782.05|1764.95|487
1649042700000|2022-04-04 03:25:00|1784.18|1767.08|1785.04|1767.94|1785.07|1767.97|1783.18|1766.08|538
1649043000000|2022-04-04 03:30:00|1785.07|1767.97|1784.67|1767.57|1786.21|1769.11|1784.17|1767.07|337
1649043300000|2022-04-04 03:35:00|1784.78|1767.68|1783.62|1766.52|1785.71|1768.61|1783.34|1766.24|566
1649043600000|2022-04-04 03:40:00|1783.48|1766.38|1779.64|1762.54|1783.72|1766.62|1778.05|1760.95|344
1649043900000|2022-04-04 03:45:00|1779.43|1762.33|1777.54|1760.44|1780.61|1763.51|1777.05|1759.95|437
1649044200000|2022-04-04 03:50:00|1777.65|1760.55|1776.21|1759.11|1778.83|1761.73|1775.37|1758.27|367
1649044500000|2022-04-04 03:55:00|1776.43|1759.33|1773.24|1756.14|1776.69|1759.59|1773.12|1756.02|460
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1770.32|1753.22|1776.73|1759.63|1768.33|1751.23|680
1649045100000|2022-04-04 04:05:00|1770.95|1753.85|1777.12|1760.02|1777.13|1760.03|1770.51|1753.41|747
1649045400000|2022-04-04 04:10:00|1776.99|1759.89|1783.32|1766.22|1783.32|1766.22|1774.11|1757.01|555
1649045700000|2022-04-04 04:15:00|1783.09|1765.99|1785.13|1768.03|1786.17|1769.07|1781.23|1764.13|447
1649046000000|2022-04-04 04:20:00|1785.05|1767.95|1787.13|1770.03|1787.51|1770.41|1784.8|1767.7|252
1649046300000|2022-04-04 04:25:00|1787.07|1769.97|1789.05|1771.95|1789.05|1771.95|1785.05|1767.95|466
1649046600000|2022-04-04 04:30:00|1789.33|1772.23|1787.75|1770.65|1789.33|1772.23|1785.12|1768.02|343
1649046900000|2022-04-04 04:35:00|1787.82|1770.72|1787.27|1770.17|1787.82|1770.72|1784.06|1766.96|398
1649047200000|2022-04-04 04:40:00|1787.18|1770.08|1789.06|1771.96|1789.06|1771.96|1785.67|1768.57|460
1649047500000|2022-04-04 04:45:00|1788.99|1771.89|1787.66|1770.56|1789.26|1772.16|1787.05|1769.95|542
1649047800000|2022-04-04 04:50:00|1787.58|1770.48|1784.35|1767.25|1787.59|1770.49|1781.97|1764.87|467
1649048100000|2022-04-04 04:55:00|1784.37|1767.27|1778.18|1761.08|1784.37|1767.27|1777.13|1760.03|540
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1777.69|1760.59|1778.57|1761.47|1776.6|1759.5|296
1649048700000|2022-04-04 05:05:00|1777.47|1760.37|1777.58|1760.48|1778.75|1761.65|1776.62|1759.52|440
1649049000000|2022-04-04 05:10:00|1777.59|1760.49|1786.1|1769|1786.13|1769.03|1776.66|1759.56|419
1649049300000|2022-04-04 05:15:00|1786.05|1768.95|1782.51|1765.41|1786.05|1768.95|1781.74|1764.64|490
1649049600000|2022-04-04 05:20:00|1782.5|1765.4|1782.4|1765.3|1784.8|1767.7|1781.24|1764.14|560
1649049900000|2022-04-04 05:25:00|1782.44|1765.34|1782.6|1765.5|1783.56|1766.46|1780.55|1763.45|543
1649050200000|2022-04-04 05:30:00|1782.37|1765.27|1784.13|1767.03|1785.15|1768.05|1781.38|1764.28|437
1649050500000|2022-04-04 05:35:00|1784.14|1767.04|1787.05|1769.95|1787.19|1770.09|1783.11|1766.01|443
1649050800000|2022-04-04 05:40:00|1787.1|1770|1788.44|1771.34|1789.59|1772.49|1786.14|1769.04|308
1649051100000|2022-04-04 05:45:00|1788.46|1771.36|1788.68|1771.58|1789.47|1772.37|1786.52|1769.42|461
1649051400000|2022-04-04 05:50:00|1788.16|1771.06|1786.18|1769.08|1788.66|1771.56|1785.23|1768.13|397
1649051700000|2022-04-04 05:55:00|1786.19|1769.09|1787.4|1770.3|1788.17|1771.07|1785.4|1768.3|444
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1795.78|1778.68|1797.45|1780.35|1787.56|1770.46|410
1649052300000|2022-04-04 06:05:00|1795.77|1778.67|1795.92|1778.82|1797.83|1780.73|1794.41|1777.31|420
1649052600000|2022-04-04 06:10:00|1795.82|1778.72|1796.98|1779.88|1797.32|1780.22|1793.45|1776.35|606
1649052900000|2022-04-04 06:15:00|1797|1779.9|1795.51|1778.41|1797.2|1780.1|1795.12|1778.02|471
1649053200000|2022-04-04 06:20:00|1795.44|1778.34|1798.69|1781.59|1798.69|1781.59|1795.24|1778.14|359
1649053500000|2022-04-04 06:25:00|1798.74|1781.64|1800.1|1783|1801.11|1784.01|1798.33|1781.23|468
1649053800000|2022-04-04 06:30:00|1800.16|1783.06|1801.04|1783.94|1801.04|1783.94|1800|1782.9|416
1649054100000|2022-04-04 06:35:00|1800.79|1783.69|1800.25|1783.15|1800.9|1783.8|1799.05|1781.95|315
1649054400000|2022-04-04 06:40:00|1800.1|1783|1801.09|1783.99|1801.47|1784.37|1797.89|1780.79|484
1649054700000|2022-04-04 06:45:00|1801.04|1783.94|1797.73|1780.63|1802.39|1785.29|1797.4|1780.3|462
1649055000000|2022-04-04 06:50:00|1797.92|1780.82|1799.04|1781.94|1799.17|1782.07|1797.24|1780.14|526
1649055300000|2022-04-04 06:55:00|1799.17|1782.07|1801.05|1783.95|1801.06|1783.96|1798.69|1781.59|280
1649055600000|2022-04-04 07:00:00|1801|1783.9|1801.63|1784.53|1802.09|1784.99|1798.54|1781.44|551
1649055900000|2022-04-04 07:05:00|1801.57|1784.47|1795.5|1778.4|1801.77|1784.67|1792.72|1775.62|717
1649056200000|2022-04-04 07:10:00|1795.51|1778.41|1793.74|1776.64|1796.79|1779.69|1792.26|1775.16|575
1649056500000|2022-04-04 07:15:00|1793.14|1776.04|1793.03|1775.93|1795.26|1778.16|1792.39|1775.29|370
1649056800000|2022-04-04 07:20:00|1793.05|1775.95|1795.05|1777.95|1795.45|1778.35|1792.31|1775.21|475
1649057100000|2022-04-04 07:25:00|1795.13|1778.03|1795.23|1778.13|1795.49|1778.39|1794.1|1777|544
1649057400000|2022-04-04 07:30:00|1795.18|1778.08|1792.44|1775.34|1797.72|1780.62|1792.27|1775.17|730
1649057700000|2022-04-04 07:35:00|1792.46|1775.36|1798.91|1781.81|1799.26|1782.16|1792.42|1775.32|681
1649058000000|2022-04-04 07:40:00|1798.92|1781.82|1803|1785.9|1803.52|1786.42|1798.92|1781.82|496
1649058300000|2022-04-04 07:45:00|1802.98|1785.88|1799.52|1782.42|1803.49|1786.39|1796.33|1779.23|748
1649058600000|2022-04-04 07:50:00|1799.54|1782.44|1796.11|1779.01|1800.18|1783.08|1796.08|1778.98|671
1649058900000|2022-04-04 07:55:00|1796.19|1779.09|1794.75|1777.65|1796.52|1779.42|1792.67|1775.57|674
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1791.09|1773.99|1795.69|1778.59|1787.43|1770.33|577
1649059500000|2022-04-04 08:05:00|1791.08|1773.98|1790.12|1773.02|1793.22|1776.12|1788.75|1771.65|755
1649059800000|2022-04-04 08:10:00|1790.11|1773.01|1791.32|1774.22|1793.74|1776.64|1790.05|1772.95|567
1649060100000|2022-04-04 08:15:00|1791.27|1774.17|1789.02|1771.92|1794.08|1776.98|1788.08|1770.98|664
1649060400000|2022-04-04 08:20:00|1789.03|1771.93|1790.01|1772.91|1792.23|1775.13|1788.34|1771.24|682
1649060700000|2022-04-04 08:25:00|1790.04|1772.94|1791.95|1774.85|1795.43|1778.33|1789.14|1772.04|602
1649061000000|2022-04-04 08:30:00|1792.06|1774.96|1794.96|1777.86|1797.29|1780.19|1791|1773.9|576
1649061300000|2022-04-04 08:35:00|1794.97|1777.87|1793.23|1776.13|1796.86|1779.76|1792.21|1775.11|737
1649061600000|2022-04-04 08:40:00|1793.27|1776.17|1786.27|1769.17|1793.95|1776.85|1785.91|1768.81|689
1649061900000|2022-04-04 08:45:00|1786.36|1769.26|1783.89|1766.79|1787.98|1770.88|1781.71|1764.61|729
1649062200000|2022-04-04 08:50:00|1783.86|1766.76|1790.87|1773.77|1791.17|1774.07|1781.3|1764.2|773
1649062500000|2022-04-04 08:55:00|1790.83|1773.73|1793.11|1776.01|1793.76|1776.66|1789.96|1772.86|632
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1788.81|1771.71|1793.09|1775.99|1788.05|1770.95|736
1649063100000|2022-04-04 09:05:00|1788.88|1771.78|1782.18|1765.08|1788.88|1771.78|1782.05|1764.95|859
1649063400000|2022-04-04 09:10:00|1782.15|1765.05|1785.9|1768.8|1785.9|1768.8|1781.92|1764.82|803
1649063700000|2022-04-04 09:15:00|1785.85|1768.75|1780.4|1763.3|1786.28|1769.18|1778.39|1761.29|781
1649064000000|2022-04-04 09:20:00|1780.55|1763.45|1780.33|1763.23|1781.15|1764.05|1776.19|1759.09|666
1649064300000|2022-04-04 09:25:00|1780.31|1763.21|1780.07|1762.97|1781.12|1764.02|1779.92|1762.82|588
1649064600000|2022-04-04 09:30:00|1780.04|1762.94|1778|1760.9|1781.57|1764.47|1777.11|1760.01|795
1649064900000|2022-04-04 09:35:00|1778.02|1760.92|1779.52|1762.42|1781.05|1763.95|1777.26|1760.16|723
1649065200000|2022-04-04 09:40:00|1779.48|1762.38|1777.51|1760.41|1782.17|1765.07|1777.51|1760.41|666
1649065500000|2022-04-04 09:45:00|1777.49|1760.39|1774.36|1757.26|1777.49|1760.39|1773.95|1756.85|662
1649065800000|2022-04-04 09:50:00|1774.05|1756.95|1772.1|1755|1775|1757.9|1770.66|1753.56|728
1649066100000|2022-04-04 09:55:00|1772.08|1754.98|1770.53|1753.43|1773.45|1756.35|1768.88|1751.78|740
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1765.12|1748.02|1771.94|1754.84|1760.48|1743.38|732
1649066700000|2022-04-04 10:05:00|1765.24|1748.14|1753.7|1736.6|1766.09|1748.99|1753.54|1736.44|804
1649067000000|2022-04-04 10:10:00|1754.68|1737.58|1761.17|1744.07|1761.86|1744.76|1753.48|1736.38|685
1649067300000|2022-04-04 10:15:00|1761.2|1744.1|1765.88|1748.78|1765.98|1748.88|1761.05|1743.95|686
1649067600000|2022-04-04 10:20:00|1765.98|1748.88|1765.52|1748.42|1767.05|1749.95|1764.77|1747.67|639
1649067900000|2022-04-04 10:25:00|1765.57|1748.47|1762.61|1745.51|1765.66|1748.56|1760.24|1743.14|613
1649068200000|2022-04-04 10:30:00|1762.62|1745.52|1755.84|1738.74|1763.15|1746.05|1755.84|1738.74|792
1649068500000|2022-04-04 10:35:00|1755.83|1738.73|1745.61|1728.51|1756.65|1739.55|1744.48|1727.38|823
1649068800000|2022-04-04 10:40:00|1745.37|1728.27|1744.46|1727.36|1747.37|1730.27|1741.42|1724.32|799
1649069100000|2022-04-04 10:45:00|1744.44|1727.34|1749.15|1732.05|1752.78|1735.68|1742.55|1725.45|795
1649069400000|2022-04-04 10:50:00|1749.2|1732.1|1746.98|1729.88|1749.35|1732.25|1744.28|1727.18|783
1649069700000|2022-04-04 10:55:00|1747|1729.9|1746.12|1729.02|1748.15|1731.05|1743.27|1726.17|718
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1746.97|1729.87|1747.02|1729.92|1739.63|1722.53|586
1649070300000|2022-04-04 11:05:00|1746.96|1729.86|1751.26|1734.16|1752.27|1735.17|1746.14|1729.04|697
1649070600000|2022-04-04 11:10:00|1751.22|1734.12|1755.57|1738.47|1755.59|1738.49|1749.79|1732.69|763
1649070900000|2022-04-04 11:15:00|1755.59|1738.49|1756.02|1738.92|1756.83|1739.73|1753.16|1736.06|791
1649071200000|2022-04-04 11:20:00|1755.9|1738.8|1753.72|1736.62|1756.08|1738.98|1752.05|1734.95|770
1649071500000|2022-04-04 11:25:00|1753.7|1736.6|1756.9|1739.8|1757.05|1739.95|1753.17|1736.07|723
1649071800000|2022-04-04 11:30:00|1756.7|1739.6|1755.04|1737.94|1756.7|1739.6|1754.26|1737.16|591
1649072100000|2022-04-04 11:35:00|1755.06|1737.96|1753.42|1736.32|1757.52|1740.42|1753.13|1736.03|580
1649072400000|2022-04-04 11:40:00|1753.41|1736.31|1753.05|1735.95|1755.23|1738.13|1752.05|1734.95|669
1649072700000|2022-04-04 11:45:00|1753.27|1736.17|1754.94|1737.84|1756.24|1739.14|1752.16|1735.06|641
1649073000000|2022-04-04 11:50:00|1754.97|1737.87|1758.43|1741.33|1758.43|1741.33|1754.68|1737.58|594
1649073300000|2022-04-04 11:55:00|1758.73|1741.63|1759.77|1742.67|1761.02|1743.92|1757.98|1740.88|546
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1754.45|1737.35|1759.85|1742.75|1754.29|1737.19|514
1649073900000|2022-04-04 12:05:00|1754.52|1737.42|1759.09|1741.99|1759.27|1742.17|1753.61|1736.51|498
1649074200000|2022-04-04 12:10:00|1759.14|1742.04|1762.12|1745.02|1762.47|1745.37|1759.05|1741.95|373
1649074500000|2022-04-04 12:15:00|1762.14|1745.04|1755.99|1738.89|1762.19|1745.09|1755.8|1738.7|478
1649074800000|2022-04-04 12:20:00|1755.97|1738.87|1761.96|1744.86|1762.12|1745.02|1755.06|1737.96|743
1649075100000|2022-04-04 12:25:00|1761.98|1744.88|1759.13|1742.03|1762.43|1745.33|1758.11|1741.01|739
1649075400000|2022-04-04 12:30:00|1759.28|1742.18|1750.8|1733.7|1759.62|1742.52|1750.28|1733.18|701
1649075700000|2022-04-04 12:35:00|1750.56|1733.46|1748.82|1731.72|1751.48|1734.38|1748.82|1731.72|630
1649076000000|2022-04-04 12:40:00|1748.87|1731.77|1747.27|1730.17|1752.6|1735.5|1746.49|1729.39|729
1649076300000|2022-04-04 12:45:00|1746.89|1729.79|1740.56|1723.46|1747.37|1730.27|1738.8|1721.7|785
1649076600000|2022-04-04 12:50:00|1740.54|1723.44|1740.35|1723.25|1744.26|1727.16|1740.03|1722.93|799
1649076900000|2022-04-04 12:55:00|1740.51|1723.41|1746.97|1729.87|1747.07|1729.97|1740.5|1723.4|568
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1744.22|1727.12|1749.05|1731.95|1744.21|1727.11|555
1649077500000|2022-04-04 13:05:00|1744.2|1727.1|1748.94|1731.84|1748.99|1731.89|1739.87|1722.77|611
1649077800000|2022-04-04 13:10:00|1748.95|1731.85|1748.05|1730.95|1750.79|1733.69|1746.91|1729.81|608
1649078100000|2022-04-04 13:15:00|1747.91|1730.81|1746.11|1729.01|1749.15|1732.05|1741.68|1724.58|716
1649078400000|2022-04-04 13:20:00|1746.08|1728.98|1747.82|1730.72|1748.43|1731.33|1744.05|1726.95|667
1649078700000|2022-04-04 13:25:00|1747.85|1730.75|1740.79|1723.69|1748.05|1730.95|1740.42|1723.32|606
1649079000000|2022-04-04 13:30:00|1740.8|1723.7|1733.12|1716.02|1743.17|1726.07|1731.31|1714.21|848
1649079300000|2022-04-04 13:35:00|1733.11|1716.01|1754.43|1737.33|1754.6|1737.5|1732.76|1715.66|842
1649079600000|2022-04-04 13:40:00|1754.36|1737.26|1751.46|1734.36|1759.8|1742.7|1751.08|1733.98|908
1649079900000|2022-04-04 13:45:00|1751.41|1734.31|1752.97|1735.87|1753.76|1736.66|1744.18|1727.08|903
1649080200000|2022-04-04 13:50:00|1752.98|1735.88|1752.07|1734.97|1757.59|1740.49|1751|1733.9|883
1649080500000|2022-04-04 13:55:00|1752.35|1735.25|1754.64|1737.54|1757.02|1739.92|1751.73|1734.63|865
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1757.44|1740.34|1758.1|1741|1749.59|1732.49|857
1649081100000|2022-04-04 14:05:00|1757.53|1740.43|1758.07|1740.97|1758.1|1741|1754.3|1737.2|779
1649081400000|2022-04-04 14:10:00|1758.08|1740.98|1753.67|1736.57|1762.43|1745.33|1752.56|1735.46|825
1649081700000|2022-04-04 14:15:00|1753.59|1736.49|1751.08|1733.98|1753.62|1736.52|1748.57|1731.47|841
1649082000000|2022-04-04 14:20:00|1751.22|1734.12|1748.67|1731.57|1753.07|1735.97|1748.19|1731.09|814
1649082300000|2022-04-04 14:25:00|1748.73|1731.63|1749.55|1732.45|1752.9|1735.8|1748.21|1731.11|690
1649082600000|2022-04-04 14:30:00|1749.57|1732.47|1748.2|1731.1|1753.17|1736.07|1747.21|1730.11|736
1649082900000|2022-04-04 14:35:00|1748.21|1731.11|1750.07|1732.97|1754.12|1737.02|1747.68|1730.58|845
1649083200000|2022-04-04 14:40:00|1750.02|1732.92|1742.95|1725.85|1750.06|1732.96|1742.77|1725.67|724
1649083500000|2022-04-04 14:45:00|1743|1725.9|1738.93|1721.83|1746.41|1729.31|1738.92|1721.82|827
1649083800000|2022-04-04 14:50:00|1738.92|1721.82|1740.63|1723.53|1744.74|1727.64|1738.92|1721.82|819
1649084100000|2022-04-04 14:55:00|1740.4|1723.3|1738.13|1721.03|1741.93|1724.83|1737.2|1720.1|824
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1726.3|1709.2|1741.97|1724.87|1725.49|1708.39|873
1649084700000|2022-04-04 15:05:00|1726.25|1709.15|1721.3|1704.2|1729.6|1712.5|1716.87|1699.77|923
1649085000000|2022-04-04 15:10:00|1721.4|1704.3|1719.52|1702.42|1723.14|1706.04|1712.45|1695.35|849
1649085300000|2022-04-04 15:15:00|1719.42|1702.32|1722.14|1705.04|1726.09|1708.99|1714.73|1697.63|921
1649085600000|2022-04-04 15:20:00|1722.28|1705.18|1721.4|1704.3|1726.42|1709.32|1720.58|1703.48|864
1649085900000|2022-04-04 15:25:00|1721.27|1704.17|1724.55|1707.45|1725.61|1708.51|1718.31|1701.21|888
1649086200000|2022-04-04 15:30:00|1724.59|1707.49|1727.09|1709.99|1727.96|1710.86|1722.54|1705.44|713
1649086500000|2022-04-04 15:35:00|1727.08|1709.98|1723.21|1706.11|1728.03|1710.93|1719.58|1702.48|715
1649086800000|2022-04-04 15:40:00|1723.17|1706.07|1719.46|1702.36|1725.25|1708.15|1719.15|1702.05|707
1649087100000|2022-04-04 15:45:00|1719.5|1702.4|1722.25|1705.15|1724.25|1707.15|1717.69|1700.59|820
1649087400000|2022-04-04 15:50:00|1722.3|1705.2|1721.51|1704.41|1723.99|1706.89|1720.58|1703.48|715
1649087700000|2022-04-04 15:55:00|1721.53|1704.43|1709.24|1692.14|1721.55|1704.45|1706.09|1688.99|817
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1707.15|1690.05|1716.6|1699.5|1705.97|1688.87|855
1649088300000|2022-04-04 16:05:00|1707.24|1690.14|1713.05|1695.95|1713.08|1695.98|1706.05|1688.95|728
1649088600000|2022-04-04 16:10:00|1713|1695.9|1718.09|1700.99|1719.05|1701.95|1712.05|1694.95|649
1649088900000|2022-04-04 16:15:00|1718.11|1701.01|1719.98|1702.88|1721.92|1704.82|1716.92|1699.82|783
1649089200000|2022-04-04 16:20:00|1719.95|1702.85|1716.03|1698.93|1720.77|1703.67|1714.34|1697.24|763
1649089500000|2022-04-04 16:25:00|1716.04|1698.94|1716.24|1699.14|1717.92|1700.82|1714.03|1696.93|785
1649089800000|2022-04-04 16:30:00|1716.39|1699.29|1720.35|1703.25|1722.92|1705.82|1715.8|1698.7|769
1649090100000|2022-04-04 16:35:00|1720.27|1703.17|1720.18|1703.08|1721.75|1704.65|1716.61|1699.51|692
1649090400000|2022-04-04 16:40:00|1720.26|1703.16|1719.9|1702.8|1722.09|1704.99|1717.05|1699.95|795
1649090700000|2022-04-04 16:45:00|1719.88|1702.78|1725.86|1708.76|1725.86|1708.76|1719.07|1701.97|677
1649091000000|2022-04-04 16:50:00|1725.97|1708.87|1725.46|1708.36|1726.97|1709.87|1723.12|1706.02|812
1649091300000|2022-04-04 16:55:00|1725.43|1708.33|1723.44|1706.34|1726.62|1709.52|1723.25|1706.15|748
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1722.54|1705.44|1727.05|1709.95|1722.36|1705.26|714
1649091900000|2022-04-04 17:05:00|1722.46|1705.36|1722.3|1705.2|1723.39|1706.29|1720.22|1703.12|763
1649092200000|2022-04-04 17:10:00|1722.2|1705.1|1726.4|1709.3|1727.05|1709.95|1722.05|1704.95|704
1649092500000|2022-04-04 17:15:00|1726.15|1709.05|1728.05|1710.95|1728.53|1711.43|1725.28|1708.18|758
1649092800000|2022-04-04 17:20:00|1728.5|1711.4|1725.22|1708.12|1728.55|1711.45|1725.05|1707.95|657
1649093100000|2022-04-04 17:25:00|1725.07|1707.97|1724.37|1707.27|1725.35|1708.25|1721.82|1704.72|516
1649093400000|2022-04-04 17:30:00|1724.39|1707.29|1721.32|1704.22|1725.47|1708.37|1721.29|1704.19|556
1649093700000|2022-04-04 17:35:00|1721.31|1704.21|1718.52|1701.42|1721.73|1704.63|1717.8|1700.7|639
1649094000000|2022-04-04 17:40:00|1718.5|1701.4|1696.54|1679.44|1718.59|1701.49|1694.65|1677.55|846
1649094300000|2022-04-04 17:45:00|1696.5|1679.4|1693.73|1676.63|1698.32|1681.22|1693.05|1675.95|692
1649094600000|2022-04-04 17:50:00|1693.68|1676.58|1698.12|1681.02|1698.12|1681.02|1691.09|1673.99|721
1649094900000|2022-04-04 17:55:00|1698.11|1681.01|1701.64|1684.54|1704.14|1687.04|1697.69|1680.59|872
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1702.18|1685.08|1702.84|1685.74|1696.99|1679.89|820
1649095500000|2022-04-04 18:05:00|1702.2|1685.1|1696.41|1679.31|1703.61|1686.51|1695|1677.9|777
1649095800000|2022-04-04 18:10:00|1696.4|1679.3|1702.04|1684.94|1703.06|1685.96|1693.83|1676.73|801
1649096100000|2022-04-04 18:15:00|1702.05|1684.95|1703.44|1686.34|1705.01|1687.91|1698.14|1681.04|673
1649096400000|2022-04-04 18:20:00|1703.45|1686.35|1703.05|1685.95|1703.74|1686.64|1697.65|1680.55|821
1649096700000|2022-04-04 18:25:00|1703.13|1686.03|1700.33|1683.23|1703.19|1686.09|1699.16|1682.06|896
1649097000000|2022-04-04 18:30:00|1700.35|1683.25|1703.39|1686.29|1703.39|1686.29|1696.69|1679.59|790
1649097300000|2022-04-04 18:35:00|1703.36|1686.26|1708.53|1691.43|1709.75|1692.65|1702.05|1684.95|689
1649097600000|2022-04-04 18:40:00|1708.62|1691.52|1710.84|1693.74|1711.05|1693.95|1707.18|1690.08|731
1649097900000|2022-04-04 18:45:00|1710.88|1693.78|1717.26|1700.16|1718.05|1700.95|1710.81|1693.71|693
1649098200000|2022-04-04 18:50:00|1717.34|1700.24|1716.26|1699.16|1718.42|1701.32|1714.23|1697.13|773
1649098500000|2022-04-04 18:55:00|1716.16|1699.06|1715.1|1698|1717.7|1700.6|1713.38|1696.28|719
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1719.6|1702.5|1719.6|1702.5|1714.81|1697.71|664
1649099100000|2022-04-04 19:05:00|1719.99|1702.89|1725.15|1708.05|1725.15|1708.05|1719.16|1702.06|356
1649099400000|2022-04-04 19:10:00|1724.87|1707.77|1723.81|1706.71|1726.11|1709.01|1722.43|1705.33|696
1649099700000|2022-04-04 19:15:00|1723.83|1706.73|1721.21|1704.11|1725.11|1708.01|1720.26|1703.16|760
1649100000000|2022-04-04 19:20:00|1721.27|1704.17|1723.66|1706.56|1723.86|1706.76|1720.35|1703.25|759
1649100300000|2022-04-04 19:25:00|1723.5|1706.4|1724.12|1707.02|1725.31|1708.21|1722.19|1705.09|666
1649100600000|2022-04-04 19:30:00|1724.2|1707.1|1727.22|1710.12|1728.05|1710.95|1722.37|1705.27|620
1649100900000|2022-04-04 19:35:00|1727.16|1710.06|1727.03|1709.93|1728.21|1711.11|1726.22|1709.12|514
1649101200000|2022-04-04 19:40:00|1727.02|1709.92|1728.54|1711.44|1729.27|1712.17|1726.14|1709.04|724
1649101500000|2022-04-04 19:45:00|1728.46|1711.36|1728.59|1711.49|1731|1713.9|1727.99|1710.89|621
1649101800000|2022-04-04 19:50:00|1728.54|1711.44|1732.85|1715.75|1734.05|1716.95|1728.54|1711.44|723
1649102100000|2022-04-04 19:55:00|1732.91|1715.81|1731.95|1714.85|1733.77|1716.67|1730.05|1712.95|770
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1726.53|1709.43|1733.19|1716.09|1726.38|1709.28|569
1649102700000|2022-04-04 20:05:00|1726.5|1709.4|1726.99|1709.89|1728.08|1710.98|1724.23|1707.13|574
1649103000000|2022-04-04 20:10:00|1727.03|1709.93|1728.5|1711.4|1730.29|1713.19|1726.47|1709.37|785
1649103300000|2022-04-04 20:15:00|1728.49|1711.39|1738|1720.9|1738.07|1720.97|1728.36|1711.26|730
1649103600000|2022-04-04 20:20:00|1738.01|1720.91|1743.04|1725.94|1743.92|1726.82|1737.94|1720.84|615
1649103900000|2022-04-04 20:25:00|1743.07|1725.97|1741.14|1724.04|1744.1|1727|1740.55|1723.45|745
1649104200000|2022-04-04 20:30:00|1741.09|1723.99|1741.76|1724.66|1742.84|1725.74|1736.05|1718.95|708
1649104500000|2022-04-04 20:35:00|1741.85|1724.75|1742.91|1725.81|1743.05|1725.95|1739.74|1722.64|537
1649104800000|2022-04-04 20:40:00|1742.89|1725.79|1744.11|1727.01|1744.64|1727.54|1741.91|1724.81|502
1649105100000|2022-04-04 20:45:00|1744.13|1727.03|1742.5|1725.4|1746.17|1729.07|1741.36|1724.26|531
1649105400000|2022-04-04 20:50:00|1742.43|1725.33|1743.26|1726.16|1744.67|1727.57|1741.98|1724.88|545
1649105700000|2022-04-04 20:55:00|1743.37|1726.27|1740.44|1723.34|1743.46|1726.36|1739.92|1722.82|381
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1744.21|1727.11|1744.21|1727.11|1740.34|1723.24|406
1649106300000|2022-04-04 21:05:00|1744.19|1727.09|1742.66|1725.56|1744.59|1727.49|1742.66|1725.56|310
1649106600000|2022-04-04 21:10:00|1742.53|1725.43|1745.8|1728.7|1745.84|1728.74|1736.63|1719.53|437
1649106900000|2022-04-04 21:15:00|1745.74|1728.64|1745.45|1728.35|1745.96|1728.86|1744.27|1727.17|340
1649107200000|2022-04-04 21:20:00|1745.05|1727.95|1747.16|1730.06|1747.94|1730.84|1744.83|1727.73|155
1649107500000|2022-04-04 21:25:00|1746.91|1729.81|1746.97|1729.87|1747.16|1730.06|1745.14|1728.04|235
1649107800000|2022-04-04 21:30:00|1747.05|1729.95|1745.39|1728.29|1747.21|1730.11|1745.37|1728.27|88
1649108100000|2022-04-04 21:35:00|1745.45|1728.35|1744.82|1727.72|1745.77|1728.67|1744.35|1727.25|132
1649108400000|2022-04-04 21:40:00|1744.77|1727.67|1747.71|1730.61|1748.97|1731.87|1744.77|1727.67|127
1649108700000|2022-04-04 21:45:00|1747.56|1730.46|1750.02|1732.92|1750.73|1733.63|1746.24|1729.14|195
1649109000000|2022-04-04 21:50:00|1749.97|1732.87|1752.05|1734.95|1752.48|1735.38|1748.31|1731.21|138
1649109300000|2022-04-04 21:55:00|1752.21|1735.11|1752.46|1735.36|1752.84|1735.74|1749.2|1732.1|193
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1748.61|1731.51|1753.75|1736.65|1747.98|1730.88|343
1649109900000|2022-04-04 22:05:00|1748.52|1731.42|1747.37|1730.27|1749.23|1732.13|1747.37|1730.27|347
1649110200000|2022-04-04 22:10:00|1747.43|1730.33|1747.25|1730.15|1749.31|1732.21|1746.87|1729.77|429
1649110500000|2022-04-04 22:15:00|1747.22|1730.12|1744.26|1727.16|1747.42|1730.32|1743.34|1726.24|483
1649110800000|2022-04-04 22:20:00|1744.31|1727.21|1744.14|1727.04|1745.42|1728.32|1743.41|1726.31|413
1649111100000|2022-04-04 22:25:00|1744.09|1726.99|1744.05|1726.95|1744.63|1727.53|1742.48|1725.38|353
1649111400000|2022-04-04 22:30:00|1744.01|1726.91|1748.44|1731.34|1749.24|1732.14|1744.01|1726.91|409
1649111700000|2022-04-04 22:35:00|1748.5|1731.4|1753|1735.9|1753|1735.9|1748.05|1730.95|311
1649112000000|2022-04-04 22:40:00|1752.78|1735.68|1753.36|1736.26|1754.36|1737.26|1750.47|1733.37|479
1649112300000|2022-04-04 22:45:00|1753.28|1736.18|1757.44|1740.34|1759.36|1742.26|1752.98|1735.88|512
1649112600000|2022-04-04 22:50:00|1757.21|1740.11|1755.38|1738.28|1762.17|1745.07|1754.19|1737.09|480
1649112900000|2022-04-04 22:55:00|1755.4|1738.3|1755.48|1738.38|1757.48|1740.38|1755.35|1738.25|398
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1758.3|1741.2|1758.67|1741.57|1755.44|1738.34|377
1649113500000|2022-04-04 23:05:00|1758.53|1741.43|1759.8|1742.7|1759.91|1742.81|1758.01|1740.91|247
1649113800000|2022-04-04 23:10:00|1759.81|1742.71|1762.68|1745.58|1763.14|1746.04|1759.2|1742.1|200
1649114100000|2022-04-04 23:15:00|1762.79|1745.69|1759.45|1742.35|1762.79|1745.69|1757.87|1740.77|296
1649114400000|2022-04-04 23:20:00|1759.38|1742.28|1763.15|1746.05|1763.38|1746.28|1757.79|1740.69|422
1649114700000|2022-04-04 23:25:00|1762.91|1745.81|1763.29|1746.19|1765.33|1748.23|1761.53|1744.43|553
1649115000000|2022-04-04 23:30:00|1763.3|1746.2|1760.07|1742.97|1764.05|1746.95|1754.97|1737.87|570
1649115300000|2022-04-04 23:35:00|1760.1|1743|1757.28|1740.18|1760.41|1743.31|1755.03|1737.93|402
1649115600000|2022-04-04 23:40:00|1757.19|1740.09|1755.28|1738.18|1759.09|1741.99|1754.05|1736.95|296
1649115900000|2022-04-04 23:45:00|1755.32|1738.22|1753.97|1736.87|1755.32|1738.22|1753.25|1736.15|251
1649116200000|2022-04-04 23:50:00|1753.55|1736.45|1754.86|1737.76|1755.22|1738.12|1753.26|1736.16|219
1649116500000|2022-04-04 23:55:00|1754.75|1737.65|1759.09|1741.99|1759.09|1741.99|1754.73|1737.63|174
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1770.91|1753.81|1770.91|1753.81|1758.34|1741.24|523
1649117100000|2022-04-05 00:05:00|1770.87|1753.77|1772.01|1754.91|1773.49|1756.39|1770.6|1753.5|248
1649117400000|2022-04-05 00:10:00|1771.65|1754.55|1762.81|1745.71|1772.99|1755.89|1761.05|1743.95|326
1649117700000|2022-04-05 00:15:00|1762.82|1745.72|1760.02|1742.92|1762.94|1745.84|1759.26|1742.16|238
1649118000000|2022-04-05 00:20:00|1760.06|1742.96|1756.61|1739.51|1760.19|1743.09|1756.42|1739.32|192
1649118300000|2022-04-05 00:25:00|1756.52|1739.42|1754.38|1737.28|1757.46|1740.36|1753.99|1736.89|166
1649118600000|2022-04-05 00:30:00|1754.37|1737.27|1752.68|1735.58|1757.21|1740.11|1752.65|1735.55|249
1649118900000|2022-04-05 00:35:00|1752.65|1735.55|1752.13|1735.03|1753.37|1736.27|1748.48|1731.38|293
1649119200000|2022-04-05 00:40:00|1752.12|1735.02|1750.35|1733.25|1752.2|1735.1|1750.35|1733.25|290
1649119500000|2022-04-05 00:45:00|1750.44|1733.34|1751.96|1734.86|1752.16|1735.06|1750.21|1733.11|216
1649119800000|2022-04-05 00:50:00|1752.28|1735.18|1749.12|1732.02|1752.67|1735.57|1749.1|1732|154
1649120100000|2022-04-05 00:55:00|1749.07|1731.97|1750.05|1732.95|1750.16|1733.06|1748.18|1731.08|406
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1747.78|1730.68|1750.22|1733.12|1746.11|1729.01|409
1649120700000|2022-04-05 01:05:00|1747.65|1730.55|1747.27|1730.17|1748.05|1730.95|1746.01|1728.91|227
1649121000000|2022-04-05 01:10:00|1747.25|1730.15|1746.46|1729.36|1747.94|1730.84|1745.59|1728.49|161
1649121300000|2022-04-05 01:15:00|1746.42|1729.32|1746.14|1729.04|1746.5|1729.4|1745.4|1728.3|109
1649121600000|2022-04-05 01:20:00|1746.19|1729.09|1748.21|1731.11|1748.6|1731.5|1745.96|1728.86|168
1649121900000|2022-04-05 01:25:00|1748.24|1731.14|1748.72|1731.62|1749.62|1732.52|1748.22|1731.12|183
1649122200000|2022-04-05 01:30:00|1748.55|1731.45|1750.05|1732.95|1750.26|1733.16|1748.53|1731.43|135
1649122500000|2022-04-05 01:35:00|1749.75|1732.65|1750.55|1733.45|1751.15|1734.05|1749.61|1732.51|110
1649122800000|2022-04-05 01:40:00|1750.57|1733.47|1749.05|1731.95|1750.57|1733.47|1748.23|1731.13|162
1649123100000|2022-04-05 01:45:00|1748.97|1731.87|1752.33|1735.23|1752.42|1735.32|1748.97|1731.87|194
1649123400000|2022-04-05 01:50:00|1752.86|1735.76|1753.12|1736.02|1754.1|1737|1751.17|1734.07|303
1649123700000|2022-04-05 01:55:00|1753.14|1736.04|1754.32|1737.22|1754.36|1737.26|1753.08|1735.98|180
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1758.02|1740.92|1758.02|1740.92|1754.2|1737.1|93
1649124300000|2022-04-05 02:05:00|1758.14|1741.04|1757.3|1740.2|1758.28|1741.18|1756.08|1738.98|175
1649124600000|2022-04-05 02:10:00|1757.32|1740.22|1759.19|1742.09|1759.47|1742.37|1757.03|1739.93|290
1649124900000|2022-04-05 02:15:00|1759.23|1742.13|1759.25|1742.15|1760.18|1743.08|1758.36|1741.26|194
1649125200000|2022-04-05 02:20:00|1759.27|1742.17|1758.2|1741.1|1759.31|1742.21|1756.99|1739.89|236
1649125500000|2022-04-05 02:25:00|1758.03|1740.93|1757.82|1740.72|1758.22|1741.12|1757.05|1739.95|242
1649125800000|2022-04-05 02:30:00|1757.94|1740.84|1751.76|1734.66|1757.94|1740.84|1751.76|1734.66|349
1649126100000|2022-04-05 02:35:00|1751.74|1734.64|1750.8|1733.7|1751.85|1734.75|1749.9|1732.8|182
1649126400000|2022-04-05 02:40:00|1750.86|1733.76|1751.27|1734.17|1752.38|1735.28|1750.27|1733.17|168
1649126700000|2022-04-05 02:45:00|1751.13|1734.03|1751.34|1734.24|1751.83|1734.73|1750.52|1733.42|139
1649127000000|2022-04-05 02:50:00|1751.33|1734.23|1752.73|1735.63|1752.83|1735.73|1750.59|1733.49|129
1649127300000|2022-04-05 02:55:00|1752.75|1735.65|1757.05|1739.95|1758.13|1741.03|1752.71|1735.61|214
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1757.38|1740.28|1758.81|1741.71|1757.18|1740.08|177
1649127900000|2022-04-05 03:05:00|1757.36|1740.26|1758.11|1741.01|1759.12|1742.02|1756.81|1739.71|260
1649128200000|2022-04-05 03:10:00|1758.62|1741.52|1760.05|1742.95|1760.65|1743.55|1758.11|1741.01|147
1649128500000|2022-04-05 03:15:00|1760.25|1743.15|1756.24|1739.14|1760.89|1743.79|1756.2|1739.1|305
1649128800000|2022-04-05 03:20:00|1756.23|1739.13|1759.16|1742.06|1760.05|1742.95|1756.13|1739.03|179
1649129100000|2022-04-05 03:25:00|1759.19|1742.09|1759.82|1742.72|1760.05|1742.95|1758.89|1741.79|169
1649129400000|2022-04-05 03:30:00|1759.79|1742.69|1761.8|1744.7|1761.93|1744.83|1759.35|1742.25|235
1649129700000|2022-04-05 03:35:00|1761.71|1744.61|1760.56|1743.46|1762.53|1745.43|1760.52|1743.42|263
1649130000000|2022-04-05 03:40:00|1760.55|1743.45|1759.99|1742.89|1761.59|1744.49|1759.17|1742.07|200
1649130300000|2022-04-05 03:45:00|1760.07|1742.97|1761.24|1744.14|1761.32|1744.22|1760.07|1742.97|201
1649130600000|2022-04-05 03:50:00|1761.27|1744.17|1760.63|1743.53|1761.27|1744.17|1760.01|1742.91|170
1649130900000|2022-04-05 03:55:00|1760.42|1743.32|1763.66|1746.56|1763.98|1746.88|1760.13|1743.03|185
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1766.05|1748.95|1767.22|1750.12|1763.63|1746.53|255
1649131500000|2022-04-05 04:05:00|1765.76|1748.66|1762.99|1745.89|1766.24|1749.14|1762.18|1745.08|236
1649131800000|2022-04-05 04:10:00|1762.38|1745.28|1764.03|1746.93|1764.09|1746.99|1762.28|1745.18|218
1649132100000|2022-04-05 04:15:00|1764.05|1746.95|1762.6|1745.5|1764.06|1746.96|1762.6|1745.5|151
1649132400000|2022-04-05 04:20:00|1762.61|1745.51|1764.12|1747.02|1764.16|1747.06|1761.14|1744.04|176
1649132700000|2022-04-05 04:25:00|1764.11|1747.01|1762.59|1745.49|1764.14|1747.04|1762.32|1745.22|115
1649133000000|2022-04-05 04:30:00|1762.58|1745.48|1762.93|1745.83|1763.24|1746.14|1762.52|1745.42|104
1649133300000|2022-04-05 04:35:00|1762.64|1745.54|1762.52|1745.42|1762.71|1745.61|1761.69|1744.59|68
1649133600000|2022-04-05 04:40:00|1762.45|1745.35|1765.71|1748.61|1766.34|1749.24|1762.45|1745.35|206
1649133900000|2022-04-05 04:45:00|1765.75|1748.65|1766.73|1749.63|1766.94|1749.84|1764.99|1747.89|106
1649134200000|2022-04-05 04:50:00|1766.76|1749.66|1762.05|1744.95|1767.09|1749.99|1761.31|1744.21|227
1649134500000|2022-04-05 04:55:00|1761.95|1744.85|1760.15|1743.05|1762.06|1744.96|1759.98|1742.88|122
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1760.94|1743.84|1761.11|1744.01|1759.98|1742.88|180
1649135100000|2022-04-05 05:05:00|1760.98|1743.88|1760.93|1743.83|1761.16|1744.06|1760.38|1743.28|310
1649135400000|2022-04-05 05:10:00|1760.94|1743.84|1756.24|1739.14|1761.04|1743.94|1756.09|1738.99|233
1649135700000|2022-04-05 05:15:00|1756.35|1739.25|1756.72|1739.62|1758.09|1740.99|1756.23|1739.13|278
1649136000000|2022-04-05 05:20:00|1756.78|1739.68|1757.01|1739.91|1758.05|1740.95|1756.72|1739.62|90
1649136300000|2022-04-05 05:25:00|1757|1739.9|1757.05|1739.95|1758.1|1741|1756.96|1739.86|83
1649136600000|2022-04-05 05:30:00|1757.01|1739.91|1760.05|1742.95|1760.32|1743.22|1757.01|1739.91|141
1649136900000|2022-04-05 05:35:00|1760.08|1742.98|1760.07|1742.97|1761.2|1744.1|1760.03|1742.93|157
1649137200000|2022-04-05 05:40:00|1760.05|1742.95|1758.4|1741.3|1760.26|1743.16|1758.11|1741.01|132
1649137500000|2022-04-05 05:45:00|1758.32|1741.22|1755.99|1738.89|1758.99|1741.89|1755.99|1738.89|146
1649137800000|2022-04-05 05:50:00|1756.26|1739.16|1755.5|1738.4|1756.4|1739.3|1755.3|1738.2|124
1649138100000|2022-04-05 05:55:00|1755.61|1738.51|1756.25|1739.15|1756.41|1739.31|1755.41|1738.31|136
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1756.88|1739.78|1757.05|1739.95|1755.23|1738.13|72
1649138700000|2022-04-05 06:05:00|1757|1739.9|1756.05|1738.95|1757.05|1739.95|1755.48|1738.38|232
1649139000000|2022-04-05 06:10:00|1755.91|1738.81|1755.4|1738.3|1756.23|1739.13|1755.34|1738.24|46
1649139300000|2022-04-05 06:15:00|1755.41|1738.31|1755.15|1738.05|1756.4|1739.3|1755.09|1737.99|90
1649139600000|2022-04-05 06:20:00|1755.38|1738.28|1752.26|1735.16|1755.39|1738.29|1751.44|1734.34|143
1649139900000|2022-04-05 06:25:00|1752.11|1735.01|1751.38|1734.28|1753.32|1736.22|1751.27|1734.17|302
1649140200000|2022-04-05 06:30:00|1751.39|1734.29|1751.39|1734.29|1751.63|1734.53|1750.63|1733.53|113
1649140500000|2022-04-05 06:35:00|1751.4|1734.3|1752.22|1735.12|1752.27|1735.17|1751.26|1734.16|116
1649140800000|2022-04-05 06:40:00|1752.21|1735.11|1751.25|1734.15|1752.22|1735.12|1751.18|1734.08|213
1649141100000|2022-04-05 06:45:00|1750.71|1733.61|1751.29|1734.19|1751.45|1734.35|1750.69|1733.59|141
1649141400000|2022-04-05 06:50:00|1751.28|1734.18|1743.33|1726.23|1751.3|1734.2|1740.68|1723.58|297
1649141700000|2022-04-05 06:55:00|1743.14|1726.04|1744.65|1727.55|1745.21|1728.11|1742.52|1725.42|279
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1745.96|1728.86|1746.93|1729.83|1744.47|1727.37|231
1649142300000|2022-04-05 07:05:00|1746.12|1729.02|1745.05|1727.95|1746.79|1729.69|1744.17|1727.07|138
1649142600000|2022-04-05 07:10:00|1745.08|1727.98|1740.71|1723.61|1745.15|1728.05|1740.41|1723.31|124
1649142900000|2022-04-05 07:15:00|1740.73|1723.63|1743.94|1726.84|1744.25|1727.15|1740.41|1723.31|239
1649143200000|2022-04-05 07:20:00|1743.95|1726.85|1746.93|1729.83|1746.96|1729.86|1743.95|1726.85|83
1649143500000|2022-04-05 07:25:00|1746.89|1729.79|1749.08|1731.98|1749.23|1732.13|1746.24|1729.14|153
1649143800000|2022-04-05 07:30:00|1749.13|1732.03|1750.7|1733.6|1750.77|1733.67|1748.98|1731.88|164
1649144100000|2022-04-05 07:35:00|1750.68|1733.58|1751.66|1734.56|1752.21|1735.11|1750.68|1733.58|132
1649144400000|2022-04-05 07:40:00|1752.02|1734.92|1751.05|1733.95|1752.02|1734.92|1750.87|1733.77|121
1649144700000|2022-04-05 07:45:00|1750.93|1733.83|1749.06|1731.96|1751.05|1733.95|1749.05|1731.95|98
1649145000000|2022-04-05 07:50:00|1749.05|1731.95|1747.84|1730.74|1749.05|1731.95|1747.78|1730.68|143
1649145300000|2022-04-05 07:55:00|1747.96|1730.86|1747.64|1730.54|1748.49|1731.39|1747.64|1730.54|135
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1747.67|1730.57|1749.97|1732.87|1746.98|1729.88|247
1649145900000|2022-04-05 08:05:00|1747.94|1730.84|1746.96|1729.86|1747.97|1730.87|1746.05|1728.95|127
1649146200000|2022-04-05 08:10:00|1746.86|1729.76|1741.59|1724.49|1746.96|1729.86|1741.07|1723.97|97
1649146500000|2022-04-05 08:15:00|1741.07|1723.97|1739.22|1722.12|1741.34|1724.24|1737.86|1720.76|192
1649146800000|2022-04-05 08:20:00|1739.12|1722.02|1744.97|1727.87|1745.01|1727.91|1739.12|1722.02|244
1649147100000|2022-04-05 08:25:00|1744.99|1727.89|1742.05|1724.95|1745.75|1728.65|1741.84|1724.74|183
1649147400000|2022-04-05 08:30:00|1741.86|1724.76|1739.58|1722.48|1743|1725.9|1738.95|1721.85|216
1649147700000|2022-04-05 08:35:00|1739.43|1722.33|1740.08|1722.98|1740.18|1723.08|1739.43|1722.33|308
1649148000000|2022-04-05 08:40:00|1740.07|1722.97|1738.08|1720.98|1740.9|1723.8|1738.05|1720.95|264
1649148300000|2022-04-05 08:45:00|1738.19|1721.09|1734.23|1717.13|1738.19|1721.09|1734.23|1717.13|101
1649148600000|2022-04-05 08:50:00|1734.91|1717.81|1736.7|1719.6|1736.7|1719.6|1734.23|1717.13|207
1649148900000|2022-04-05 08:55:00|1737.06|1719.96|1737.97|1720.87|1738.05|1720.95|1736.82|1719.72|135
1649149200000|2022-04-05 09:00:00|1738|1720.9|1737.14|1720.04|1739.09|1721.99|1737.14|1720.04|217
1649149500000|2022-04-05 09:05:00|1737.16|1720.06|1741.05|1723.95|1741.05|1723.95|1736.99|1719.89|124
1649149800000|2022-04-05 09:10:00|1741|1723.9|1741.87|1724.77|1742.03|1724.93|1740.05|1722.95|225
1649150100000|2022-04-05 09:15:00|1741.9|1724.8|1742.97|1725.87|1742.99|1725.89|1741.4|1724.3|218
1649150400000|2022-04-05 09:20:00|1743.16|1726.06|1742.01|1724.91|1744.96|1727.86|1741.96|1724.86|171
1649150700000|2022-04-05 09:25:00|1742.05|1724.95|1742.05|1724.95|1743.03|1725.93|1740.75|1723.65|216
1649151000000|2022-04-05 09:30:00|1742.13|1725.03|1739.45|1722.35|1742.16|1725.06|1739.22|1722.12|207
1649151300000|2022-04-05 09:35:00|1739.46|1722.36|1739.47|1722.37|1741.13|1724.03|1738.99|1721.89|262
1649151600000|2022-04-05 09:40:00|1739.36|1722.26|1736.55|1719.45|1740.92|1723.82|1736.07|1718.97|409
1649151900000|2022-04-05 09:45:00|1736.49|1719.39|1732.35|1715.25|1736.55|1719.45|1732.15|1715.05|319
1649152200000|2022-04-05 09:50:00|1732.34|1715.24|1732.95|1715.85|1733.05|1715.95|1731.5|1714.4|136
1649152500000|2022-04-05 09:55:00|1732.99|1715.89|1732.88|1715.78|1735.22|1718.12|1732.85|1715.75|256
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1731.58|1714.48|1734.22|1717.12|1730.27|1713.17|214
1649153100000|2022-04-05 10:05:00|1731.59|1714.49|1733.47|1716.37|1734.98|1717.88|1731.52|1714.42|308
1649153400000|2022-04-05 10:10:00|1733.63|1716.53|1734.72|1717.62|1735.57|1718.47|1733.41|1716.31|172
1649153700000|2022-04-05 10:15:00|1734.77|1717.67|1737.97|1720.87|1738|1720.9|1734.67|1717.57|249
1649154000000|2022-04-05 10:20:00|1737.95|1720.85|1735.11|1718.01|1737.97|1720.87|1735.11|1718.01|111
1649154300000|2022-04-05 10:25:00|1735.38|1718.28|1733.91|1716.81|1736|1718.9|1731.6|1714.5|229
1649154600000|2022-04-05 10:30:00|1733.72|1716.62|1734.31|1717.21|1736.34|1719.24|1732.48|1715.38|251
1649154900000|2022-04-05 10:35:00|1734.2|1717.1|1734.18|1717.08|1735.05|1717.95|1732|1714.9|273
1649155200000|2022-04-05 10:40:00|1734.19|1717.09|1738.51|1721.41|1738.96|1721.86|1734.02|1716.92|255
1649155500000|2022-04-05 10:45:00|1738.6|1721.5|1738.69|1721.59|1739.6|1722.5|1737.62|1720.52|242
1649155800000|2022-04-05 10:50:00|1738.7|1721.6|1738.71|1721.61|1739.25|1722.15|1738.13|1721.03|222
1649156100000|2022-04-05 10:55:00|1738.75|1721.65|1738.3|1721.2|1739.02|1721.92|1737.85|1720.75|165
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1734.94|1717.84|1738.26|1721.16|1734.63|1717.53|152
1649156700000|2022-04-05 11:05:00|1734.93|1717.83|1740.96|1723.86|1740.96|1723.86|1733.9|1716.8|152
1649157000000|2022-04-05 11:10:00|1741.05|1723.95|1741.46|1724.36|1741.96|1724.86|1740.01|1722.91|153
1649157300000|2022-04-05 11:15:00|1741.7|1724.6|1742.07|1724.97|1743.71|1726.61|1741.7|1724.6|128
1649157600000|2022-04-05 11:20:00|1742.02|1724.92|1741.77|1724.67|1742.25|1725.15|1739.96|1722.86|211
1649157900000|2022-04-05 11:25:00|1741.34|1724.24|1740.11|1723.01|1741.38|1724.28|1739.79|1722.69|121
1649158200000|2022-04-05 11:30:00|1740.13|1723.03|1739.13|1722.03|1741.05|1723.95|1738.92|1721.82|219
1649158500000|2022-04-05 11:35:00|1739.05|1721.95|1743.46|1726.36|1743.46|1726.36|1738.93|1721.83|206
1649158800000|2022-04-05 11:40:00|1743.45|1726.35|1743.88|1726.78|1744.53|1727.43|1742.77|1725.67|183
1649159100000|2022-04-05 11:45:00|1743.85|1726.75|1740.92|1723.82|1743.91|1726.81|1740.56|1723.46|114
1649159400000|2022-04-05 11:50:00|1740.91|1723.81|1742.11|1725.01|1742.11|1725.01|1740.82|1723.72|147
1649159700000|2022-04-05 11:55:00|1742.12|1725.02|1744.75|1727.65|1744.9|1727.8|1741.62|1724.52|151
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.78|1732.68|1749.78|1732.68|1744.64|1727.54|163
1649160300000|2022-04-05 12:05:00|1749.82|1732.72|1747.74|1730.64|1750.02|1732.92|1747.54|1730.44|226
1649160600000|2022-04-05 12:10:00|1747.64|1730.54|1747.45|1730.35|1749.14|1732.04|1744.01|1726.91|256
1649160900000|2022-04-05 12:15:00|1747.44|1730.34|1752.03|1734.93|1752.33|1735.23|1747.05|1729.95|216
1649161200000|2022-04-05 12:20:00|1752.05|1734.95|1756.57|1739.47|1756.8|1739.7|1751.78|1734.68|446
1649161500000|2022-04-05 12:25:00|1756.54|1739.44|1761.44|1744.34|1762.99|1745.89|1756.31|1739.21|332
1649161800000|2022-04-05 12:30:00|1761.45|1744.35|1764.06|1746.96|1764.96|1747.86|1761.41|1744.31|222
1649162100000|2022-04-05 12:35:00|1763.92|1746.82|1757.35|1740.25|1764.52|1747.42|1757.03|1739.93|377
1649162400000|2022-04-05 12:40:00|1757.34|1740.24|1755.57|1738.47|1757.38|1740.28|1751.46|1734.36|299
1649162700000|2022-04-05 12:45:00|1755.25|1738.15|1755.17|1738.07|1757.34|1740.24|1753.3|1736.2|363
1649163000000|2022-04-05 12:50:00|1755.2|1738.1|1756.25|1739.15|1757.05|1739.95|1754.12|1737.02|223
1649163300000|2022-04-05 12:55:00|1756.21|1739.11|1749.98|1732.88|1756.98|1739.88|1749.64|1732.54|254
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1751.13|1734.03|1753.68|1736.58|1749.31|1732.21|217
1649163900000|2022-04-05 13:05:00|1751.48|1734.38|1747.11|1730.01|1751.48|1734.38|1747|1729.9|188
1649164200000|2022-04-05 13:10:00|1747.29|1730.19|1733.19|1716.09|1749.2|1732.1|1733.19|1716.09|314
1649164500000|2022-04-05 13:15:00|1732.88|1715.78|1733.63|1716.53|1735.05|1717.95|1729.91|1712.81|373
1649164800000|2022-04-05 13:20:00|1733.53|1716.43|1731.58|1714.48|1735.7|1718.6|1730.32|1713.22|502
1649165100000|2022-04-05 13:25:00|1731.47|1714.37|1729.51|1712.41|1735.61|1718.51|1729.45|1712.35|353
1649165400000|2022-04-05 13:30:00|1729.77|1712.67|1730.05|1712.95|1733.28|1716.18|1729.17|1712.07|517
1649165700000|2022-04-05 13:35:00|1730.19|1713.09|1733.44|1716.34|1734.55|1717.45|1729.99|1712.89|291
1649166000000|2022-04-05 13:40:00|1734.05|1716.95|1734.05|1716.95|1735.47|1718.37|1732.07|1714.97|415
1649166300000|2022-04-05 13:45:00|1733.79|1716.69|1735.23|1718.13|1738.48|1721.38|1733.79|1716.69|303
1649166600000|2022-04-05 13:50:00|1735.21|1718.11|1728.96|1711.86|1736.39|1719.29|1728.96|1711.86|480
1649166900000|2022-04-05 13:55:00|1728.81|1711.71|1728.87|1711.77|1728.99|1711.89|1724.87|1707.77|350
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1728.23|1711.13|1729.91|1712.81|1726.29|1709.19|410
1649167500000|2022-04-05 14:05:00|1728.26|1711.16|1713.15|1696.05|1728.26|1711.16|1707.47|1690.37|602
1649167800000|2022-04-05 14:10:00|1712.97|1695.87|1713.5|1696.4|1714.08|1696.98|1710.07|1692.97|637
1649168100000|2022-04-05 14:15:00|1713.74|1696.64|1719.69|1702.59|1720.17|1703.07|1710.5|1693.4|490
1649168400000|2022-04-05 14:20:00|1719.94|1702.84|1718.14|1701.04|1722.85|1705.75|1713.2|1696.1|470
1649168700000|2022-04-05 14:25:00|1718.07|1700.97|1717.08|1699.98|1722.29|1705.19|1715.19|1698.09|518
1649169000000|2022-04-05 14:30:00|1717.05|1699.95|1717.01|1699.91|1722.59|1705.49|1715.47|1698.37|478
1649169300000|2022-04-05 14:35:00|1716.96|1699.86|1717.3|1700.2|1722.36|1705.26|1715.24|1698.14|501
1649169600000|2022-04-05 14:40:00|1717.29|1700.19|1713.4|1696.3|1721.72|1704.62|1711.62|1694.52|524
1649169900000|2022-04-05 14:45:00|1713.23|1696.13|1715.82|1698.72|1718|1700.9|1712.22|1695.12|452
1649170200000|2022-04-05 14:50:00|1716.41|1699.31|1719.92|1702.82|1720.02|1702.92|1716.18|1699.08|521
1649170500000|2022-04-05 14:55:00|1719.95|1702.85|1718.34|1701.24|1721.07|1703.97|1717.41|1700.31|514
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1716.9|1699.8|1719.23|1702.13|1713.68|1696.58|491
1649171100000|2022-04-05 15:05:00|1716.89|1699.79|1722.34|1705.24|1723.05|1705.95|1716.79|1699.69|274
1649171400000|2022-04-05 15:10:00|1722.36|1705.26|1726.19|1709.09|1727.05|1709.95|1721.3|1704.2|333
1649171700000|2022-04-05 15:15:00|1726.15|1709.05|1724.3|1707.2|1729.1|1712|1724.22|1707.12|316
1649172000000|2022-04-05 15:20:00|1724.31|1707.21|1723.36|1706.26|1725.06|1707.96|1721.41|1704.31|320
1649172300000|2022-04-05 15:25:00|1723.35|1706.25|1723.01|1705.91|1723.51|1706.41|1721.47|1704.37|245
1649172600000|2022-04-05 15:30:00|1722.77|1705.67|1724.24|1707.14|1725.41|1708.31|1722.24|1705.14|257
1649172900000|2022-04-05 15:35:00|1724.2|1707.1|1721.93|1704.83|1724.25|1707.15|1721.36|1704.26|352
1649173200000|2022-04-05 15:40:00|1721.71|1704.61|1722.55|1705.45|1723.21|1706.11|1721.49|1704.39|261
1649173500000|2022-04-05 15:45:00|1722.53|1705.43|1722.38|1705.28|1723.24|1706.14|1722.26|1705.16|298
1649173800000|2022-04-05 15:50:00|1722.42|1705.32|1722.49|1705.39|1724.37|1707.27|1722.04|1704.94|271
1649174100000|2022-04-05 15:55:00|1722.52|1705.42|1722.07|1704.97|1722.94|1705.84|1722.06|1704.96|306
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1714.46|1697.36|1723.05|1705.95|1712.49|1695.39|428
1649174700000|2022-04-05 16:05:00|1714.5|1697.4|1726.44|1709.34|1728.97|1711.87|1712.77|1695.67|468
1649175000000|2022-04-05 16:10:00|1726.58|1709.48|1730.08|1712.98|1730.57|1713.47|1726.08|1708.98|349
1649175300000|2022-04-05 16:15:00|1730.69|1713.59|1729.33|1712.23|1731.61|1714.51|1728.25|1711.15|281
1649175600000|2022-04-05 16:20:00|1729.32|1712.22|1728.2|1711.1|1729.63|1712.53|1726.1|1709|351
1649175900000|2022-04-05 16:25:00|1727.68|1710.58|1723.72|1706.62|1728.21|1711.11|1723.48|1706.38|240
1649176200000|2022-04-05 16:30:00|1723.48|1706.38|1721.3|1704.2|1725.16|1708.06|1721.3|1704.2|294
1649176500000|2022-04-05 16:35:00|1721.37|1704.27|1722.97|1705.87|1723.07|1705.97|1719.32|1702.22|269
1649176800000|2022-04-05 16:40:00|1722.82|1705.72|1719.58|1702.48|1722.82|1705.72|1719.12|1702.02|186
1649177100000|2022-04-05 16:45:00|1718.99|1701.89|1718|1700.9|1719.29|1702.19|1716.36|1699.26|270
1649177400000|2022-04-05 16:50:00|1717.94|1700.84|1713.01|1695.91|1719.76|1702.66|1712.61|1695.51|227
1649177700000|2022-04-05 16:55:00|1713.03|1695.93|1723.19|1706.09|1723.19|1706.09|1711.57|1694.47|291
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1727.14|1710.04|1727.42|1710.32|1722.27|1705.17|474
1649178300000|2022-04-05 17:05:00|1727.06|1709.96|1727.07|1709.97|1728.03|1710.93|1723.42|1706.32|376
1649178600000|2022-04-05 17:10:00|1727.11|1710.01|1725.66|1708.56|1728.33|1711.23|1723.05|1705.95|220
1649178900000|2022-04-05 17:15:00|1725.58|1708.48|1727.36|1710.26|1728.05|1710.95|1724.38|1707.28|261
1649179200000|2022-04-05 17:20:00|1727.27|1710.17|1725.86|1708.76|1727.45|1710.35|1724.41|1707.31|212
1649179500000|2022-04-05 17:25:00|1725.71|1708.61|1728.05|1710.95|1728.05|1710.95|1724.14|1707.04|239
1649179800000|2022-04-05 17:30:00|1727.95|1710.85|1725.23|1708.13|1727.99|1710.89|1724.42|1707.32|195
1649180100000|2022-04-05 17:35:00|1724.74|1707.64|1729.59|1712.49|1729.79|1712.69|1724.66|1707.56|142
1649180400000|2022-04-05 17:40:00|1729.4|1712.3|1730.72|1713.62|1732.74|1715.64|1729.4|1712.3|239
1649180700000|2022-04-05 17:45:00|1730.66|1713.56|1726.4|1709.3|1731.26|1714.16|1725.2|1708.1|218
1649181000000|2022-04-05 17:50:00|1726.43|1709.33|1722.58|1705.48|1726.43|1709.33|1722.45|1705.35|205
1649181300000|2022-04-05 17:55:00|1722.63|1705.53|1724.87|1707.77|1724.99|1707.89|1722.39|1705.29|178
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1728.39|1711.29|1728.39|1711.29|1723.19|1706.09|243
1649181900000|2022-04-05 18:05:00|1728.37|1711.27|1723.19|1706.09|1729.99|1712.89|1723.18|1706.08|203
1649182200000|2022-04-05 18:10:00|1723.3|1706.2|1723.62|1706.52|1725.19|1708.09|1722.39|1705.29|198
1649182500000|2022-04-05 18:15:00|1723.12|1706.02|1724.47|1707.37|1725.05|1707.95|1722.61|1705.51|135
1649182800000|2022-04-05 18:20:00|1725.05|1707.95|1727.05|1709.95|1727.1|1710|1725.05|1707.95|125
1649183100000|2022-04-05 18:25:00|1726.97|1709.87|1725.03|1707.93|1726.97|1709.87|1723.78|1706.68|165
1649183400000|2022-04-05 18:30:00|1725.14|1708.04|1723.46|1706.36|1725.14|1708.04|1722.39|1705.29|159
1649183700000|2022-04-05 18:35:00|1723.72|1706.62|1726.15|1709.05|1728.15|1711.05|1723.72|1706.62|263
1649184000000|2022-04-05 18:40:00|1726.17|1709.07|1725.97|1708.87|1727.77|1710.67|1723.39|1706.29|231
1649184300000|2022-04-05 18:45:00|1726.07|1708.97|1726.05|1708.95|1727.99|1710.89|1723.07|1705.97|226
1649184600000|2022-04-05 18:50:00|1726.47|1709.37|1723.05|1705.95|1727.31|1710.21|1723.05|1705.95|117
1649184900000|2022-04-05 18:55:00|1723.53|1706.43|1723.7|1706.6|1726.11|1709.01|1722.47|1705.37|231
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1721.41|1704.31|1724.23|1707.13|1721.14|1704.04|266
1649185500000|2022-04-05 19:05:00|1721.4|1704.3|1714.52|1697.42|1721.5|1704.4|1714.2|1697.1|412
1649185800000|2022-04-05 19:10:00|1714.47|1697.37|1711.78|1694.68|1715.51|1698.41|1708.83|1691.73|443
1649186100000|2022-04-05 19:15:00|1711.28|1694.18|1714.36|1697.26|1716.18|1699.08|1705.49|1688.39|436
1649186400000|2022-04-05 19:20:00|1714.37|1697.27|1722.24|1705.14|1722.69|1705.59|1713.05|1695.95|412
1649186700000|2022-04-05 19:25:00|1722.27|1705.17|1723.28|1706.18|1725.75|1708.65|1718.97|1701.87|364
1649187000000|2022-04-05 19:30:00|1723.15|1706.05|1718.18|1701.08|1723.6|1706.5|1718.09|1700.99|338
1649187300000|2022-04-05 19:35:00|1718.17|1701.07|1715.91|1698.81|1719.5|1702.4|1715.91|1698.81|344
1649187600000|2022-04-05 19:40:00|1716.07|1698.97|1717.4|1700.3|1717.92|1700.82|1715.27|1698.17|197
1649187900000|2022-04-05 19:45:00|1717.9|1700.8|1718.61|1701.51|1721.73|1704.63|1716.97|1699.87|352
1649188200000|2022-04-05 19:50:00|1718.6|1701.5|1721.09|1703.99|1723.05|1705.95|1718.24|1701.14|325
1649188500000|2022-04-05 19:55:00|1721.89|1704.79|1722.56|1705.46|1722.62|1705.52|1720.69|1703.59|213
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1723.65|1706.55|1723.65|1706.55|1715.82|1698.72|347
1649189100000|2022-04-05 20:05:00|1723.53|1706.43|1723.98|1706.88|1725.87|1708.77|1722.21|1705.11|327
1649189400000|2022-04-05 20:10:00|1724.05|1706.95|1721.05|1703.95|1724.26|1707.16|1720.2|1703.1|255
1649189700000|2022-04-05 20:15:00|1720.98|1703.88|1717.12|1700.02|1720.98|1703.88|1717.07|1699.97|268
1649190000000|2022-04-05 20:20:00|1717.1|1700|1715.19|1698.09|1717.38|1700.28|1714.28|1697.18|243
1649190300000|2022-04-05 20:25:00|1715.2|1698.1|1710.59|1693.49|1715.2|1698.1|1710.29|1693.19|245
1649190600000|2022-04-05 20:30:00|1710.43|1693.33|1707.13|1690.03|1710.48|1693.38|1706.54|1689.44|265
1649190900000|2022-04-05 20:35:00|1706.62|1689.52|1702.82|1685.72|1707.12|1690.02|1702.2|1685.1|376
1649191200000|2022-04-05 20:40:00|1702.88|1685.78|1705.1|1688|1706.92|1689.82|1701.54|1684.44|355
1649191500000|2022-04-05 20:45:00|1705.08|1687.98|1706.65|1689.55|1708.05|1690.95|1704.37|1687.27|309
1649191800000|2022-04-05 20:50:00|1706.56|1689.46|1711.29|1694.19|1711.97|1694.87|1706.56|1689.46|326
1649192100000|2022-04-05 20:55:00|1711.67|1694.57|1713.22|1696.12|1713.29|1696.19|1708.94|1691.84|233
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1709.54|1692.44|1714.49|1697.39|1709.52|1692.42|305
1649192700000|2022-04-05 21:05:00|1709.53|1692.43|1707.86|1690.76|1709.54|1692.44|1706.71|1689.61|250
1649193000000|2022-04-05 21:10:00|1707.87|1690.77|1710.36|1693.26|1710.56|1693.46|1705.57|1688.47|180
1649193300000|2022-04-05 21:15:00|1710.26|1693.16|1712.03|1694.93|1712.03|1694.93|1708.92|1691.82|105
1649193600000|2022-04-05 21:20:00|1712.05|1694.95|1711.07|1693.97|1712.05|1694.95|1709.33|1692.23|201
1649193900000|2022-04-05 21:25:00|1711.48|1694.38|1709.12|1692.02|1711.49|1694.39|1706.96|1689.86|172
1649194200000|2022-04-05 21:30:00|1709.28|1692.18|1710.13|1693.03|1710.13|1693.03|1709.05|1691.95|122
1649194500000|2022-04-05 21:35:00|1709.96|1692.86|1711.05|1693.95|1711.7|1694.6|1709.88|1692.78|68
1649194800000|2022-04-05 21:40:00|1711.24|1694.14|1711.24|1694.14|1711.31|1694.21|1709.67|1692.57|100
1649195100000|2022-04-05 21:45:00|1711.23|1694.13|1710.22|1693.12|1712.05|1694.95|1708.77|1691.67|186
1649195400000|2022-04-05 21:50:00|1710.24|1693.14|1711.04|1693.94|1711.55|1694.45|1709.99|1692.89|131
1649195700000|2022-04-05 21:55:00|1710.99|1693.89|1712.05|1694.95|1712.54|1695.44|1710.99|1693.89|80
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1710.12|1693.02|1713.1|1696|1709.53|1692.43|216
1649196300000|2022-04-05 22:05:00|1710.8|1693.7|1711.99|1694.89|1712.97|1695.87|1708.26|1691.16|366
1649196600000|2022-04-05 22:10:00|1712.08|1694.98|1713.6|1696.5|1713.68|1696.58|1711.3|1694.2|145
1649196900000|2022-04-05 22:15:00|1713.58|1696.48|1713.95|1696.85|1715.08|1697.98|1712.96|1695.86|165
1649197200000|2022-04-05 22:20:00|1713.96|1696.86|1709.5|1692.4|1713.98|1696.88|1709.21|1692.11|271
1649197500000|2022-04-05 22:25:00|1709.61|1692.51|1706.55|1689.45|1709.61|1692.51|1706.05|1688.95|222
1649197800000|2022-04-05 22:30:00|1706.05|1688.95|1707.88|1690.78|1708.5|1691.4|1705.92|1688.82|161
1649198100000|2022-04-05 22:35:00|1707.79|1690.69|1709.37|1692.27|1710.99|1693.89|1707.02|1689.92|237
1649198400000|2022-04-05 22:40:00|1709.76|1692.66|1717.12|1700.02|1717.74|1700.64|1709.21|1692.11|250
1649198700000|2022-04-05 22:45:00|1716.84|1699.74|1713.03|1695.93|1717.74|1700.64|1711.96|1694.86|266
1649199000000|2022-04-05 22:50:00|1712.95|1695.85|1705.97|1688.87|1712.98|1695.88|1704.57|1687.47|327
1649199300000|2022-04-05 22:55:00|1705.87|1688.77|1706.15|1689.05|1706.24|1689.14|1704.05|1686.95|306
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1706.91|1689.81|1708.32|1691.22|1704.05|1686.95|234
1649199900000|2022-04-05 23:05:00|1706.92|1689.82|1704.83|1687.73|1707.2|1690.1|1704.05|1686.95|194
1649200200000|2022-04-05 23:10:00|1704.81|1687.71|1706.92|1689.82|1707.45|1690.35|1703.64|1686.54|202
1649200500000|2022-04-05 23:15:00|1706.93|1689.83|1707.05|1689.95|1708.73|1691.63|1706.83|1689.73|87
1649200800000|2022-04-05 23:20:00|1707.11|1690.01|1700.79|1683.69|1707.92|1690.82|1700.53|1683.43|160
1649201100000|2022-04-05 23:25:00|1700.7|1683.6|1696.23|1679.13|1700.7|1683.6|1694.33|1677.23|273
1649201400000|2022-04-05 23:30:00|1696.22|1679.12|1695.92|1678.82|1696.99|1679.89|1692.49|1675.39|383
1649201700000|2022-04-05 23:35:00|1696.01|1678.91|1698.63|1681.53|1699.04|1681.94|1695.23|1678.13|267
1649202000000|2022-04-05 23:40:00|1698.56|1681.46|1694.66|1677.56|1699.94|1682.84|1694.66|1677.56|244
1649202300000|2022-04-05 23:45:00|1694.65|1677.55|1677.57|1660.47|1694.65|1677.55|1676.82|1659.72|428
1649202600000|2022-04-05 23:50:00|1677.58|1660.48|1680.82|1663.72|1683.25|1666.15|1676.39|1659.29|581
1649202900000|2022-04-05 23:55:00|1680.83|1663.73|1682.55|1665.45|1686.34|1669.24|1678.28|1661.18|504
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1678.77|1661.67|1686.26|1669.16|1677.38|1660.28|691
1649203500000|2022-04-06 00:05:00|1678.05|1660.95|1662.55|1645.45|1679.85|1662.75|1662.55|1645.45|519
1649203800000|2022-04-06 00:10:00|1662.54|1645.44|1647.98|1630.88|1671.21|1654.11|1647.12|1630.02|545
1649204100000|2022-04-06 00:15:00|1647.75|1630.65|1633.09|1615.99|1659.24|1642.14|1632.68|1615.58|669
1649204400000|2022-04-06 00:20:00|1633.05|1615.95|1643.19|1626.09|1643.19|1626.09|1616.22|1599.12|764
1649204700000|2022-04-06 00:25:00|1642.96|1625.86|1643.82|1626.72|1648.97|1631.87|1638.56|1621.46|652
1649205000000|2022-04-06 00:30:00|1643.65|1626.55|1647.44|1630.34|1652.8|1635.7|1637.38|1620.28|713
1649205300000|2022-04-06 00:35:00|1647.32|1630.22|1651.52|1634.42|1652.58|1635.48|1644.33|1627.23|522
1649205600000|2022-04-06 00:40:00|1651.43|1634.33|1646.41|1629.31|1651.43|1634.33|1646.25|1629.15|500
1649205900000|2022-04-06 00:45:00|1646.14|1629.04|1652.05|1634.95|1652.68|1635.58|1644.14|1627.04|463
1649206200000|2022-04-06 00:50:00|1651.8|1634.7|1649.52|1632.42|1651.8|1634.7|1646.38|1629.28|447
1649206500000|2022-04-06 00:55:00|1649.67|1632.57|1645.62|1628.52|1650.55|1633.45|1645.46|1628.36|364
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1647.38|1630.28|1649.75|1632.65|1643.5|1626.4|408
1649207100000|2022-04-06 01:05:00|1647.74|1630.64|1651.55|1634.45|1653.01|1635.91|1646.35|1629.25|213
1649207400000|2022-04-06 01:10:00|1651.38|1634.28|1646.97|1629.87|1651.55|1634.45|1646.91|1629.81|238
1649207700000|2022-04-06 01:15:00|1646.35|1629.25|1655.3|1638.2|1655.9|1638.8|1646.15|1629.05|410
1649208000000|2022-04-06 01:20:00|1655.27|1638.17|1654.67|1637.57|1658.1|1641|1654.12|1637.02|332
1649208300000|2022-04-06 01:25:00|1654.66|1637.56|1651.21|1634.11|1654.66|1637.56|1648.26|1631.16|334
1649208600000|2022-04-06 01:30:00|1651.19|1634.09|1652.47|1635.37|1654.19|1637.09|1649.22|1632.12|392
1649208900000|2022-04-06 01:35:00|1652.46|1635.36|1649.46|1632.36|1652.51|1635.41|1648.52|1631.42|463
1649209200000|2022-04-06 01:40:00|1649.23|1632.13|1648.81|1631.71|1650.58|1633.48|1648.32|1631.22|277
1649209500000|2022-04-06 01:45:00|1648.77|1631.67|1649.95|1632.85|1650.36|1633.26|1646.26|1629.16|231
1649209800000|2022-04-06 01:50:00|1649.81|1632.71|1647.67|1630.57|1650.64|1633.54|1646.88|1629.78|288
1649210100000|2022-04-06 01:55:00|1647.96|1630.86|1653.05|1635.95|1653.54|1636.44|1647.96|1630.86|236
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1656.05|1638.95|1656.42|1639.32|1651.7|1634.6|259
1649210700000|2022-04-06 02:05:00|1656.42|1639.32|1655.48|1638.38|1658.3|1641.2|1655.42|1638.32|320
1649211000000|2022-04-06 02:10:00|1655.47|1638.37|1655.53|1638.43|1656.32|1639.22|1652.42|1635.32|272
1649211300000|2022-04-06 02:15:00|1655.4|1638.3|1657.05|1639.95|1657.88|1640.78|1654.32|1637.22|141
1649211600000|2022-04-06 02:20:00|1657.1|1640|1657.31|1640.21|1658.17|1641.07|1656.96|1639.86|238
1649211900000|2022-04-06 02:25:00|1657.28|1640.18|1657.42|1640.32|1659.26|1642.16|1656.68|1639.58|210
1649212200000|2022-04-06 02:30:00|1657.39|1640.29|1657.59|1640.49|1658.23|1641.13|1656.35|1639.25|185
1649212500000|2022-04-06 02:35:00|1657.6|1640.5|1660.14|1643.04|1660.9|1643.8|1657.6|1640.5|72
1649212800000|2022-04-06 02:40:00|1660.15|1643.05|1659.95|1642.85|1661.03|1643.93|1658.62|1641.52|224
1649213100000|2022-04-06 02:45:00|1659.96|1642.86|1657.99|1640.89|1660.11|1643.01|1657.97|1640.87|283
1649213400000|2022-04-06 02:50:00|1657.98|1640.88|1656.3|1639.2|1658.02|1640.92|1655.52|1638.42|303
1649213700000|2022-04-06 02:55:00|1656.54|1639.44|1653.01|1635.91|1656.73|1639.63|1651.27|1634.17|199
1649214000000|2022-04-06 03:00:00|1653|1635.9|1653.76|1636.66|1654.35|1637.25|1652.22|1635.12|114
1649214300000|2022-04-06 03:05:00|1653.89|1636.79|1652.65|1635.55|1654.54|1637.44|1652.57|1635.47|180
1649214600000|2022-04-06 03:10:00|1652.63|1635.53|1649.33|1632.23|1652.86|1635.76|1648.17|1631.07|221
1649214900000|2022-04-06 03:15:00|1649.38|1632.28|1652.17|1635.07|1655.1|1638|1648.89|1631.79|193
1649215200000|2022-04-06 03:20:00|1651.69|1634.59|1649.85|1632.75|1654.12|1637.02|1649.59|1632.49|231
1649215500000|2022-04-06 03:25:00|1649.78|1632.68|1649.49|1632.39|1650.33|1633.23|1649.06|1631.96|146
1649215800000|2022-04-06 03:30:00|1649.45|1632.35|1651.4|1634.3|1651.52|1634.42|1649.31|1632.21|171
1649216100000|2022-04-06 03:35:00|1651.51|1634.41|1652.05|1634.95|1652.21|1635.11|1651.16|1634.06|149
1649216400000|2022-04-06 03:40:00|1652.53|1635.43|1651.4|1634.3|1652.53|1635.43|1651.21|1634.11|107
1649216700000|2022-04-06 03:45:00|1651.44|1634.34|1651.52|1634.42|1653.55|1636.45|1651.19|1634.09|177
1649217000000|2022-04-06 03:50:00|1651.71|1634.61|1650.51|1633.41|1652.27|1635.17|1650.28|1633.18|125
1649217300000|2022-04-06 03:55:00|1650.54|1633.44|1648.52|1631.42|1650.93|1633.83|1645.66|1628.56|174
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1641.42|1624.32|1650.54|1633.44|1639.56|1622.46|342
1649217900000|2022-04-06 04:05:00|1641.29|1624.19|1643.48|1626.38|1644.3|1627.2|1641.28|1624.18|163
1649218200000|2022-04-06 04:10:00|1643.38|1626.28|1648.5|1631.4|1648.64|1631.54|1643.37|1626.27|223
1649218500000|2022-04-06 04:15:00|1648.27|1631.17|1648.35|1631.25|1649.4|1632.3|1648.04|1630.94|100
1649218800000|2022-04-06 04:20:00|1649.2|1632.1|1648.41|1631.31|1649.2|1632.1|1646.57|1629.47|192
1649219100000|2022-04-06 04:25:00|1648.15|1631.05|1646.27|1629.17|1648.41|1631.31|1646.24|1629.14|322
1649219400000|2022-04-06 04:30:00|1646.26|1629.16|1646.3|1629.2|1647.38|1630.28|1645.22|1628.12|206
1649219700000|2022-04-06 04:35:00|1646.32|1629.22|1647.41|1630.31|1649.07|1631.97|1646.11|1629.01|148
1649220000000|2022-04-06 04:40:00|1647.38|1630.28|1648.27|1631.17|1649.05|1631.95|1647.38|1630.28|89
1649220300000|2022-04-06 04:45:00|1648.35|1631.25|1648.3|1631.2|1648.87|1631.77|1647.58|1630.48|96
1649220600000|2022-04-06 04:50:00|1648.33|1631.23|1652.89|1635.79|1652.89|1635.79|1648.31|1631.21|127
1649220900000|2022-04-06 04:55:00|1652.92|1635.82|1657|1639.9|1657.77|1640.67|1652.92|1635.82|184
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1657.39|1640.29|1658.03|1640.93|1656.24|1639.14|179
1649221500000|2022-04-06 05:05:00|1657.34|1640.24|1660.81|1643.71|1661.51|1644.41|1657.1|1640|180
1649221800000|2022-04-06 05:10:00|1660.93|1643.83|1663.5|1646.4|1663.5|1646.4|1660.23|1643.13|85
1649222100000|2022-04-06 05:15:00|1663.48|1646.38|1664.27|1647.17|1665.82|1648.72|1663.05|1645.95|211
1649222400000|2022-04-06 05:20:00|1663.98|1646.88|1662.3|1645.2|1664.27|1647.17|1661.45|1644.35|221
1649222700000|2022-04-06 05:25:00|1662.29|1645.19|1663.45|1646.35|1663.58|1646.48|1662.07|1644.97|200
1649223000000|2022-04-06 05:30:00|1663.46|1646.36|1664.39|1647.29|1665.76|1648.66|1661.61|1644.51|281
1649223300000|2022-04-06 05:35:00|1664.35|1647.25|1664.21|1647.11|1664.68|1647.58|1663.38|1646.28|233
1649223600000|2022-04-06 05:40:00|1664.23|1647.13|1665.12|1648.02|1665.12|1648.02|1663.4|1646.3|258
1649223900000|2022-04-06 05:45:00|1664.84|1647.74|1670.03|1652.93|1670.03|1652.93|1664.25|1647.15|127
1649224200000|2022-04-06 05:50:00|1669.96|1652.86|1671.04|1653.94|1671.29|1654.19|1669.59|1652.49|109
1649224500000|2022-04-06 05:55:00|1671.27|1654.17|1670.44|1653.34|1671.27|1654.17|1667.21|1650.11|248
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1667.54|1650.44|1670.49|1653.39|1664.35|1647.25|483
1649225100000|2022-04-06 06:05:00|1667.53|1650.43|1667.44|1650.34|1668.17|1651.07|1665.45|1648.35|289
1649225400000|2022-04-06 06:10:00|1667.48|1650.38|1666.55|1649.45|1667.79|1650.69|1664.64|1647.54|273
1649225700000|2022-04-06 06:15:00|1666.56|1649.46|1664.56|1647.46|1667.45|1650.35|1663.6|1646.5|252
1649226000000|2022-04-06 06:20:00|1664.55|1647.45|1661.57|1644.47|1665.55|1648.45|1660.45|1643.35|386
1649226300000|2022-04-06 06:25:00|1661.56|1644.46|1664.14|1647.04|1665.08|1647.98|1661.56|1644.46|394
1649226600000|2022-04-06 06:30:00|1664.12|1647.02|1665.78|1648.68|1666.44|1649.34|1664.03|1646.93|161
1649226900000|2022-04-06 06:35:00|1666.03|1648.93|1669.8|1652.7|1669.98|1652.88|1666.03|1648.93|111
1649227200000|2022-04-06 06:40:00|1669.99|1652.89|1668.52|1651.42|1670.15|1653.05|1668.46|1651.36|175
1649227500000|2022-04-06 06:45:00|1668.51|1651.41|1667.89|1650.79|1669.05|1651.95|1667.29|1650.19|237
1649227800000|2022-04-06 06:50:00|1668.02|1650.92|1670.05|1652.95|1670.96|1653.86|1667.62|1650.52|101
1649228100000|2022-04-06 06:55:00|1670.4|1653.3|1671.8|1654.7|1672.05|1654.95|1669.09|1651.99|125
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1671.86|1654.76|1672.8|1655.7|1671.29|1654.19|259
1649228700000|2022-04-06 07:05:00|1671.84|1654.74|1671.85|1654.75|1672.64|1655.54|1669.48|1652.38|405
1649229000000|2022-04-06 07:10:00|1671.8|1654.7|1672.05|1654.95|1673.93|1656.83|1671.13|1654.03|197
1649229300000|2022-04-06 07:15:00|1672.25|1655.15|1671.26|1654.16|1672.39|1655.29|1670.47|1653.37|318
1649229600000|2022-04-06 07:20:00|1671.24|1654.14|1668.49|1651.39|1671.24|1654.14|1667.11|1650.01|217
1649229900000|2022-04-06 07:25:00|1668.5|1651.4|1669.05|1651.95|1669.05|1651.95|1667.27|1650.17|93
1649230200000|2022-04-06 07:30:00|1668.92|1651.82|1664.49|1647.39|1669.78|1652.68|1664.49|1647.39|412
1649230500000|2022-04-06 07:35:00|1664.47|1647.37|1662.16|1645.06|1664.71|1647.61|1661.39|1644.29|414
1649230800000|2022-04-06 07:40:00|1661.69|1644.59|1664.45|1647.35|1665.29|1648.19|1661.47|1644.37|434
1649231100000|2022-04-06 07:45:00|1664.4|1647.3|1664.73|1647.63|1664.76|1647.66|1663.15|1646.05|322
1649231400000|2022-04-06 07:50:00|1664.44|1647.34|1660.98|1643.88|1665.4|1648.3|1660.98|1643.88|430
1649231700000|2022-04-06 07:55:00|1661.36|1644.26|1663.66|1646.56|1663.66|1646.56|1659.04|1641.94|379
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1665.65|1648.55|1667.35|1650.25|1661.59|1644.49|378
1649232300000|2022-04-06 08:05:00|1665.64|1648.54|1664.43|1647.33|1666.17|1649.07|1664.09|1646.99|276
1649232600000|2022-04-06 08:10:00|1664.42|1647.32|1659.84|1642.74|1664.52|1647.42|1658.53|1641.43|357
1649232900000|2022-04-06 08:15:00|1660.06|1642.96|1660.58|1643.48|1662.75|1645.65|1658.62|1641.52|329
1649233200000|2022-04-06 08:20:00|1660.57|1643.47|1661.64|1644.54|1662.43|1645.33|1659.56|1642.46|348
1649233500000|2022-04-06 08:25:00|1661.68|1644.58|1661.71|1644.61|1663.05|1645.95|1661.32|1644.22|181
1649233800000|2022-04-06 08:30:00|1661.51|1644.41|1661.54|1644.44|1663.05|1645.95|1660.86|1643.76|191
1649234100000|2022-04-06 08:35:00|1661.63|1644.53|1660.53|1643.43|1662.22|1645.12|1658.49|1641.39|317
1649234400000|2022-04-06 08:40:00|1660.73|1643.63|1661.14|1644.04|1661.56|1644.46|1659.56|1642.46|321
1649234700000|2022-04-06 08:45:00|1661.12|1644.02|1663.82|1646.72|1663.95|1646.85|1661.12|1644.02|106
1649235000000|2022-04-06 08:50:00|1663.95|1646.85|1667.05|1649.95|1667.05|1649.95|1663.65|1646.55|113
1649235300000|2022-04-06 08:55:00|1666.78|1649.68|1666.03|1648.93|1667.05|1649.95|1665.97|1648.87|101
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1664.27|1647.17|1667.05|1649.95|1664.27|1647.17|296
1649235900000|2022-04-06 09:05:00|1664.19|1647.09|1661.28|1644.18|1664.69|1647.59|1661.18|1644.08|130
1649236200000|2022-04-06 09:10:00|1661.3|1644.2|1661.45|1644.35|1662.39|1645.29|1661.23|1644.13|216
1649236500000|2022-04-06 09:15:00|1661.46|1644.36|1663.05|1645.95|1663.05|1645.95|1661.32|1644.22|91
1649236800000|2022-04-06 09:20:00|1662.67|1645.57|1658.53|1641.43|1663.21|1646.11|1658.4|1641.3|319
1649237100000|2022-04-06 09:25:00|1658.67|1641.57|1655.48|1638.38|1658.67|1641.57|1655.23|1638.13|330
1649237400000|2022-04-06 09:30:00|1655.46|1638.36|1657.27|1640.17|1659.26|1642.16|1655.37|1638.27|253
1649237700000|2022-04-06 09:35:00|1657.25|1640.15|1660.3|1643.2|1660.45|1643.35|1657.25|1640.15|144
1649238000000|2022-04-06 09:40:00|1660.25|1643.15|1662.22|1645.12|1662.32|1645.22|1660.03|1642.93|55
1649238300000|2022-04-06 09:45:00|1662.32|1645.22|1656.17|1639.07|1662.32|1645.22|1655.62|1638.52|538
1649238600000|2022-04-06 09:50:00|1655.66|1638.56|1655.13|1638.03|1656.4|1639.3|1653.55|1636.45|437
1649238900000|2022-04-06 09:55:00|1655.09|1637.99|1663.04|1645.94|1663.05|1645.95|1655.06|1637.96|321
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1656.28|1639.18|1664.48|1647.38|1655.43|1638.33|346
1649239500000|2022-04-06 10:05:00|1656.44|1639.34|1656.47|1639.37|1658.76|1641.66|1653.71|1636.61|289
1649239800000|2022-04-06 10:10:00|1656.58|1639.48|1648.43|1631.33|1658.76|1641.66|1647.65|1630.55|490
1649240100000|2022-04-06 10:15:00|1648.4|1631.3|1645.84|1628.74|1652.74|1635.64|1640.5|1623.4|495
1649240400000|2022-04-06 10:20:00|1645.83|1628.73|1656.75|1639.65|1657.06|1639.96|1645.83|1628.73|395
1649240700000|2022-04-06 10:25:00|1656.86|1639.76|1661.44|1644.34|1661.91|1644.81|1656.74|1639.64|368
1649241000000|2022-04-06 10:30:00|1661.43|1644.33|1657.14|1640.04|1661.56|1644.46|1654.67|1637.57|423
1649241300000|2022-04-06 10:35:00|1657.05|1639.95|1644.61|1627.51|1657.05|1639.95|1644.37|1627.27|463
1649241600000|2022-04-06 10:40:00|1644.6|1627.5|1649.36|1632.26|1649.36|1632.26|1644.54|1627.44|437
1649241900000|2022-04-06 10:45:00|1649.41|1632.31|1643.3|1626.2|1652.16|1635.06|1642.3|1625.2|423
1649242200000|2022-04-06 10:50:00|1643.26|1626.16|1645.83|1628.73|1646.99|1629.89|1642.59|1625.49|369
1649242500000|2022-04-06 10:55:00|1645.38|1628.28|1639.74|1622.64|1645.87|1628.77|1639.6|1622.5|437
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1633.57|1616.47|1641.19|1624.09|1627.28|1610.18|504
1649243100000|2022-04-06 11:05:00|1633.56|1616.46|1626.99|1609.89|1634.49|1617.39|1626.46|1609.36|572
1649243400000|2022-04-06 11:10:00|1627|1609.9|1618.26|1601.16|1627.29|1610.19|1617.41|1600.31|432
1649243700000|2022-04-06 11:15:00|1618.41|1601.31|1624.3|1607.2|1624.3|1607.2|1618.36|1601.26|471
1649244000000|2022-04-06 11:20:00|1624.87|1607.77|1628.43|1611.33|1630.98|1613.88|1623.45|1606.35|386
1649244300000|2022-04-06 11:25:00|1628.04|1610.94|1615.28|1598.18|1629.25|1612.15|1613.57|1596.47|600
1649244600000|2022-04-06 11:30:00|1615.4|1598.3|1629.26|1612.16|1632.14|1615.04|1615.19|1598.09|581
1649244900000|2022-04-06 11:35:00|1629.28|1612.18|1626.57|1609.47|1631.15|1614.05|1626.57|1609.47|501
1649245200000|2022-04-06 11:40:00|1626.67|1609.57|1629.55|1612.45|1629.72|1612.62|1622.08|1604.98|485
1649245500000|2022-04-06 11:45:00|1629.72|1612.62|1635.93|1618.83|1636.09|1618.99|1629.38|1612.28|352
1649245800000|2022-04-06 11:50:00|1635.76|1618.66|1627.62|1610.52|1635.76|1618.66|1627.6|1610.5|473
1649246100000|2022-04-06 11:55:00|1627.72|1610.62|1624.12|1607.02|1628.24|1611.14|1622.35|1605.25|427
1649246400000|2022-04-06 12:00:00|1624.1|1607|1629.28|1612.18|1631.1|1614|1620.54|1603.44|488
1649246700000|2022-04-06 12:05:00|1629.26|1612.16|1621.15|1604.05|1629.31|1612.21|1621.15|1604.05|631
1649247000000|2022-04-06 12:10:00|1621.34|1604.24|1633.77|1616.67|1634.11|1617.01|1620.49|1603.39|435
1649247300000|2022-04-06 12:15:00|1634.55|1617.45|1634.72|1617.62|1635.47|1618.37|1633.25|1616.15|323
1649247600000|2022-04-06 12:20:00|1634.9|1617.8|1631.71|1614.61|1637.14|1620.04|1631.2|1614.1|327
1649247900000|2022-04-06 12:25:00|1630.81|1613.71|1630.38|1613.28|1636.29|1619.19|1626.97|1609.87|544
1649248200000|2022-04-06 12:30:00|1630.36|1613.26|1625.06|1607.96|1630.36|1613.26|1623.7|1606.6|533
1649248500000|2022-04-06 12:35:00|1625.05|1607.95|1624.37|1607.27|1626.8|1609.7|1623.64|1606.54|400
1649248800000|2022-04-06 12:40:00|1624.41|1607.31|1631.25|1614.15|1632.05|1614.95|1624.41|1607.31|291
1649249100000|2022-04-06 12:45:00|1631.24|1614.14|1623.92|1606.82|1631.24|1614.14|1622.45|1605.35|465
1649249400000|2022-04-06 12:50:00|1623.68|1606.58|1623.36|1606.26|1627.25|1610.15|1622.37|1605.27|447
1649249700000|2022-04-06 12:55:00|1623.38|1606.28|1621.98|1604.88|1624.29|1607.19|1621.64|1604.54|514
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1628.15|1611.05|1629.12|1612.02|1618.67|1601.57|435
1649250300000|2022-04-06 13:05:00|1628.39|1611.29|1632.24|1615.14|1633.01|1615.91|1627.96|1610.86|244
1649250600000|2022-04-06 13:10:00|1632.2|1615.1|1627.47|1610.37|1634|1616.9|1627.32|1610.22|340
1649250900000|2022-04-06 13:15:00|1627.51|1610.41|1623.33|1606.23|1627.84|1610.74|1619.57|1602.47|578
1649251200000|2022-04-06 13:20:00|1623.37|1606.27|1624.17|1607.07|1625.05|1607.95|1621.87|1604.77|285
1649251500000|2022-04-06 13:25:00|1624.18|1607.08|1624.23|1607.13|1625.95|1608.85|1622.23|1605.13|336
1649251800000|2022-04-06 13:30:00|1624.19|1607.09|1619.34|1602.24|1626.5|1609.4|1618.57|1601.47|474
1649252100000|2022-04-06 13:35:00|1619.44|1602.34|1614.18|1597.08|1619.91|1602.81|1613.02|1595.92|533
1649252400000|2022-04-06 13:40:00|1614.16|1597.06|1603.89|1586.79|1617.5|1600.4|1599.74|1582.64|720
1649252700000|2022-04-06 13:45:00|1603.97|1586.87|1581.89|1564.79|1608.75|1591.65|1578.41|1561.31|654
1649253000000|2022-04-06 13:50:00|1582.72|1565.62|1581.61|1564.51|1586.42|1569.32|1579.77|1562.67|688
1649253300000|2022-04-06 13:55:00|1582.11|1565.01|1582.18|1565.08|1588.97|1571.87|1579.48|1562.38|590
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1566.54|1549.44|1585.55|1568.45|1566.1|1549|680
1649253900000|2022-04-06 14:05:00|1566.64|1549.54|1576.07|1558.97|1576.32|1559.22|1564.12|1547.02|649
1649254200000|2022-04-06 14:10:00|1576.71|1559.61|1574.07|1556.97|1581.97|1564.87|1572.88|1555.78|585
1649254500000|2022-04-06 14:15:00|1574.22|1557.12|1581.56|1564.46|1583.46|1566.36|1574.22|1557.12|429
1649254800000|2022-04-06 14:20:00|1581.55|1564.45|1583.43|1566.33|1584.01|1566.91|1574.91|1557.81|519
1649255100000|2022-04-06 14:25:00|1583.39|1566.29|1582.59|1565.49|1584|1566.9|1579.85|1562.75|524
1649255400000|2022-04-06 14:30:00|1582.71|1565.61|1591.81|1574.71|1592.63|1575.53|1582.59|1565.49|350
1649255700000|2022-04-06 14:35:00|1591.63|1574.53|1590.76|1573.66|1593.32|1576.22|1585.36|1568.26|560
1649256000000|2022-04-06 14:40:00|1590.75|1573.65|1587.39|1570.29|1590.75|1573.65|1583.51|1566.41|604
1649256300000|2022-04-06 14:45:00|1586.93|1569.83|1590.59|1573.49|1592.69|1575.59|1581.85|1564.75|584
1649256600000|2022-04-06 14:50:00|1590.66|1573.56|1586.42|1569.32|1591.3|1574.2|1585.44|1568.34|417
1649256900000|2022-04-06 14:55:00|1586.4|1569.3|1582.91|1565.81|1587.27|1570.17|1582.26|1565.16|439
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1580.59|1563.49|1585.21|1568.11|1579.4|1562.3|471
1649257500000|2022-04-06 15:05:00|1580.68|1563.58|1576.09|1558.99|1582.16|1565.06|1575.93|1558.83|375
1649257800000|2022-04-06 15:10:00|1576.13|1559.03|1577.73|1560.63|1580.05|1562.95|1574.42|1557.32|424
1649258100000|2022-04-06 15:15:00|1578.03|1560.93|1568.6|1551.5|1581.53|1564.43|1568.48|1551.38|488
1649258400000|2022-04-06 15:20:00|1568.58|1551.48|1581.43|1564.33|1582.65|1565.55|1567.21|1550.11|525
1649258700000|2022-04-06 15:25:00|1581.42|1564.32|1571.19|1554.09|1581.43|1564.33|1571.04|1553.94|676
1649259000000|2022-04-06 15:30:00|1571.23|1554.13|1577.18|1560.08|1577.22|1560.12|1565.52|1548.42|520
1649259300000|2022-04-06 15:35:00|1577.28|1560.18|1580.39|1563.29|1580.48|1563.38|1576.19|1559.09|384
1649259600000|2022-04-06 15:40:00|1580.45|1563.35|1583.63|1566.53|1583.99|1566.89|1579.78|1562.68|344
1649259900000|2022-04-06 15:45:00|1584.49|1567.39|1588.37|1571.27|1588.88|1571.78|1583.18|1566.08|555
1649260200000|2022-04-06 15:50:00|1588.28|1571.18|1585.87|1568.77|1588.88|1571.78|1585.64|1568.54|472
1649260500000|2022-04-06 15:55:00|1585.86|1568.76|1582.92|1565.82|1585.95|1568.85|1580.1|1563|514
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1578.14|1561.04|1585.14|1568.04|1578.1|1561|604
1649261100000|2022-04-06 16:05:00|1578.12|1561.02|1584.38|1567.28|1587.07|1569.97|1577.43|1560.33|530
1649261400000|2022-04-06 16:10:00|1584.5|1567.4|1576.14|1559.04|1585.45|1568.35|1575.26|1558.16|608
1649261700000|2022-04-06 16:15:00|1576.12|1559.02|1570.19|1553.09|1578.16|1561.06|1570.13|1553.03|561
1649262000000|2022-04-06 16:20:00|1569.58|1552.48|1567.87|1550.77|1572.3|1555.2|1564.25|1547.15|634
1649262300000|2022-04-06 16:25:00|1567.86|1550.76|1563.46|1546.36|1568.33|1551.23|1563.46|1546.36|363
1649262600000|2022-04-06 16:30:00|1563.45|1546.35|1562.3|1545.2|1567.69|1550.59|1561.14|1544.04|705
1649262900000|2022-04-06 16:35:00|1562.29|1545.19|1549.36|1532.26|1563.36|1546.26|1549.36|1532.26|544
1649263200000|2022-04-06 16:40:00|1549.73|1532.63|1560.67|1543.57|1560.94|1543.84|1549.04|1531.94|617
1649263500000|2022-04-06 16:45:00|1560.68|1543.58|1557.18|1540.08|1561.63|1544.53|1552.43|1535.33|627
1649263800000|2022-04-06 16:50:00|1557|1539.9|1554.32|1537.22|1558.44|1541.34|1551.36|1534.26|512
1649264100000|2022-04-06 16:55:00|1554.34|1537.24|1562.05|1544.95|1563.23|1546.13|1554.31|1537.21|414
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1552.27|1535.17|1562.01|1544.91|1547.42|1530.32|641
1649264700000|2022-04-06 17:05:00|1552.54|1535.44|1547.59|1530.49|1553.66|1536.56|1545.8|1528.7|727
1649265000000|2022-04-06 17:10:00|1547.92|1530.82|1550.66|1533.56|1551.21|1534.11|1544.3|1527.2|642
1649265300000|2022-04-06 17:15:00|1550.54|1533.44|1559.36|1542.26|1560.01|1542.91|1548.86|1531.76|668
1649265600000|2022-04-06 17:20:00|1559.38|1542.28|1565.58|1548.48|1566.98|1549.88|1558.1|1541|525
1649265900000|2022-04-06 17:25:00|1565.54|1548.44|1565.77|1548.67|1567.72|1550.62|1565.05|1547.95|386
1649266200000|2022-04-06 17:30:00|1565.86|1548.76|1566.98|1549.88|1567.72|1550.62|1562.54|1545.44|395
1649266500000|2022-04-06 17:35:00|1566.93|1549.83|1564.13|1547.03|1566.93|1549.83|1561.03|1543.93|458
1649266800000|2022-04-06 17:40:00|1563.6|1546.5|1568.94|1551.84|1570.6|1553.5|1563.48|1546.38|334
1649267100000|2022-04-06 17:45:00|1569.08|1551.98|1578.29|1561.19|1578.3|1561.2|1568.25|1551.15|459
1649267400000|2022-04-06 17:50:00|1577.99|1560.89|1579.05|1561.95|1579.68|1562.58|1575.11|1558.01|403
1649267700000|2022-04-06 17:55:00|1579.25|1562.15|1572.77|1555.67|1579.25|1562.15|1572.77|1555.67|393
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1585.69|1568.59|1588.01|1570.91|1570.96|1553.86|749
1649268300000|2022-04-06 18:05:00|1585.67|1568.57|1572.51|1555.41|1586|1568.9|1571.37|1554.27|701
1649268600000|2022-04-06 18:10:00|1572.48|1555.38|1560.4|1543.3|1572.48|1555.38|1560.4|1543.3|652
1649268900000|2022-04-06 18:15:00|1560.96|1543.86|1550.89|1533.79|1561.39|1544.29|1550.42|1533.32|596
1649269200000|2022-04-06 18:20:00|1550.55|1533.45|1546.47|1529.37|1557.18|1540.08|1544.76|1527.66|655
1649269500000|2022-04-06 18:25:00|1546.48|1529.38|1550.42|1533.32|1553.89|1536.79|1544.57|1527.47|780
1649269800000|2022-04-06 18:30:00|1550.43|1533.33|1568.46|1551.36|1569.02|1551.92|1549.17|1532.07|685
1649270100000|2022-04-06 18:35:00|1568.68|1551.58|1567.8|1550.7|1570.73|1553.63|1563.15|1546.05|725
1649270400000|2022-04-06 18:40:00|1567.81|1550.71|1573.14|1556.04|1573.73|1556.63|1565.19|1548.09|621
1649270700000|2022-04-06 18:45:00|1573.05|1555.95|1569.41|1552.31|1576.68|1559.58|1569.06|1551.96|666
1649271000000|2022-04-06 18:50:00|1569.43|1552.33|1574.17|1557.07|1575.23|1558.13|1568.88|1551.78|622
1649271300000|2022-04-06 18:55:00|1574.05|1556.95|1576.03|1558.93|1576.57|1559.47|1573.14|1556.04|539
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1575.37|1558.27|1580.74|1563.64|1574.62|1557.52|483
1649271900000|2022-04-06 19:05:00|1575.05|1557.95|1572.08|1554.98|1575.05|1557.95|1566.77|1549.67|545
1649272200000|2022-04-06 19:10:00|1572.05|1554.95|1572.27|1555.17|1574.75|1557.65|1570.77|1553.67|620
1649272500000|2022-04-06 19:15:00|1572.26|1555.16|1566.8|1549.7|1574.15|1557.05|1566.8|1549.7|418
1649272800000|2022-04-06 19:20:00|1566.77|1549.67|1565.07|1547.97|1567.41|1550.31|1564.06|1546.96|403
1649273100000|2022-04-06 19:25:00|1565.08|1547.98|1563.16|1546.06|1565.69|1548.59|1561.52|1544.42|370
1649273400000|2022-04-06 19:30:00|1563.44|1546.34|1558.42|1541.32|1565.87|1548.77|1558.23|1541.13|398
1649273700000|2022-04-06 19:35:00|1558.59|1541.49|1563.51|1546.41|1565.51|1548.41|1558.23|1541.13|534
1649274000000|2022-04-06 19:40:00|1563.48|1546.38|1569.57|1552.47|1569.68|1552.58|1563.2|1546.1|341
1649274300000|2022-04-06 19:45:00|1569.54|1552.44|1574.42|1557.32|1574.99|1557.89|1569.04|1551.94|350
1649274600000|2022-04-06 19:50:00|1574.64|1557.54|1572.05|1554.95|1575.2|1558.1|1571.02|1553.92|438
1649274900000|2022-04-06 19:55:00|1572.02|1554.92|1572.23|1555.13|1574.2|1557.1|1571.1|1554|393
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.66|1559.56|1576.77|1559.67|1571.2|1554.1|411
1649275500000|2022-04-06 20:05:00|1576.55|1559.45|1586.65|1569.55|1587|1569.9|1576.51|1559.41|397
1649275800000|2022-04-06 20:10:00|1586.42|1569.32|1575.35|1558.25|1587.53|1570.43|1575.35|1558.25|460
1649276100000|2022-04-06 20:15:00|1574.9|1557.8|1572.21|1555.11|1574.95|1557.85|1570.04|1552.94|413
1649276400000|2022-04-06 20:20:00|1572.33|1555.23|1577.29|1560.19|1578.21|1561.11|1571.35|1554.25|314
1649276700000|2022-04-06 20:25:00|1577.27|1560.17|1578.3|1561.2|1578.41|1561.31|1574.08|1556.98|193
1649277000000|2022-04-06 20:30:00|1578.21|1561.11|1579.07|1561.97|1579.5|1562.4|1577.38|1560.28|130
1649277300000|2022-04-06 20:35:00|1579.09|1561.99|1573.8|1556.7|1579.32|1562.22|1573.33|1556.23|210
1649277600000|2022-04-06 20:40:00|1574.02|1556.92|1572.28|1555.18|1575.2|1558.1|1572.05|1554.95|207
1649277900000|2022-04-06 20:45:00|1572.42|1555.32|1578.48|1561.38|1579.05|1561.95|1571.9|1554.8|232
1649278200000|2022-04-06 20:50:00|1578.4|1561.3|1578.49|1561.39|1579.61|1562.51|1578.19|1561.09|272
1649278500000|2022-04-06 20:55:00|1578.3|1561.2|1576.9|1559.8|1579.15|1562.05|1576.3|1559.2|313
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1571.69|1554.59|1577.36|1560.26|1571.69|1554.59|185
1649279100000|2022-04-06 21:05:00|1571.68|1554.58|1577.29|1560.19|1577.43|1560.33|1571.59|1554.49|142
1649279400000|2022-04-06 21:10:00|1577.35|1560.25|1575.49|1558.39|1578.06|1560.96|1575.17|1558.07|189
1649279700000|2022-04-06 21:15:00|1575.48|1558.38|1576.24|1559.14|1576.33|1559.23|1574.21|1557.11|136
1649280000000|2022-04-06 21:20:00|1576.28|1559.18|1577.08|1559.98|1577.31|1560.21|1575.97|1558.87|137
1649280300000|2022-04-06 21:25:00|1577.05|1559.95|1579.05|1561.95|1579.05|1561.95|1577.05|1559.95|62
1649280600000|2022-04-06 21:30:00|1579.01|1561.91|1577.52|1560.42|1579.15|1562.05|1577.41|1560.31|140
1649280900000|2022-04-06 21:35:00|1577.6|1560.5|1574.33|1557.23|1577.69|1560.59|1574.05|1556.95|142
1649281200000|2022-04-06 21:40:00|1574.05|1556.95|1571.91|1554.81|1574.33|1557.23|1571.8|1554.7|79
1649281500000|2022-04-06 21:45:00|1571.9|1554.8|1573.34|1556.24|1573.34|1556.24|1570.49|1553.39|112
1649281800000|2022-04-06 21:50:00|1573.73|1556.63|1575.05|1557.95|1575.36|1558.26|1572.12|1555.02|187
1649282100000|2022-04-06 21:55:00|1575.62|1558.52|1573.34|1556.24|1576.36|1559.26|1573.34|1556.24|159
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1572.12|1555.02|1573.34|1556.24|1570.26|1553.16|270
1649282700000|2022-04-06 22:05:00|1572.05|1554.95|1572.37|1555.27|1575.91|1558.81|1571.49|1554.39|185
1649283000000|2022-04-06 22:10:00|1573.05|1555.95|1574.77|1557.67|1575.51|1558.41|1572.58|1555.48|219
1649283300000|2022-04-06 22:15:00|1575.05|1557.95|1568.6|1551.5|1575.05|1557.95|1568.6|1551.5|233
1649283600000|2022-04-06 22:20:00|1568.92|1551.82|1565.53|1548.43|1568.92|1551.82|1564.01|1546.91|354
1649283900000|2022-04-06 22:25:00|1566.05|1548.95|1562.61|1545.51|1568.49|1551.39|1562.61|1545.51|369
1649284200000|2022-04-06 22:30:00|1563.32|1546.22|1559.29|1542.19|1565.47|1548.37|1559.29|1542.19|253
1649284500000|2022-04-06 22:35:00|1559.26|1542.16|1563.5|1546.4|1564.57|1547.47|1558.58|1541.48|245
1649284800000|2022-04-06 22:40:00|1563.59|1546.49|1557.94|1540.84|1564.76|1547.66|1557.37|1540.27|506
1649285100000|2022-04-06 22:45:00|1558.14|1541.04|1560.05|1542.95|1560.69|1543.59|1557.68|1540.58|315
1649285400000|2022-04-06 22:50:00|1560.21|1543.11|1561.16|1544.06|1562.12|1545.02|1558.57|1541.47|458
1649285700000|2022-04-06 22:55:00|1561.15|1544.05|1554.16|1537.06|1562.75|1545.65|1552.79|1535.69|594
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1553.05|1535.95|1558.46|1541.36|1551.56|1534.46|453
1649286300000|2022-04-06 23:05:00|1553.14|1536.04|1555.94|1538.84|1556.05|1538.95|1547.68|1530.58|552
1649286600000|2022-04-06 23:10:00|1555.83|1538.73|1552.18|1535.08|1560.6|1543.5|1552.16|1535.06|444
1649286900000|2022-04-06 23:15:00|1552.26|1535.16|1560.26|1543.16|1562.16|1545.06|1552.24|1535.14|394
1649287200000|2022-04-06 23:20:00|1560.49|1543.39|1559.43|1542.33|1563.46|1546.36|1559.37|1542.27|399
1649287500000|2022-04-06 23:25:00|1559.41|1542.31|1561.66|1544.56|1565|1547.9|1559.25|1542.15|271
1649287800000|2022-04-06 23:30:00|1561.65|1544.55|1551.43|1534.33|1564.7|1547.6|1551.23|1534.13|479
1649288100000|2022-04-06 23:35:00|1551.46|1534.36|1546.3|1529.2|1552.71|1535.61|1545.62|1528.52|414
1649288400000|2022-04-06 23:40:00|1546.25|1529.15|1553.05|1535.95|1553.27|1536.17|1542.38|1525.28|655
1649288700000|2022-04-06 23:45:00|1553.06|1535.96|1561.02|1543.92|1564.86|1547.76|1537.67|1520.57|623
1649289000000|2022-04-06 23:50:00|1561.14|1544.04|1546.38|1529.28|1567.46|1550.36|1546.23|1529.13|713
1649289300000|2022-04-06 23:55:00|1546.42|1529.32|1550.18|1533.08|1555.49|1538.39|1544.86|1527.76|747
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1562.05|1544.95|1562.85|1545.75|1548.09|1530.99|617
1649289900000|2022-04-07 00:05:00|1561.97|1544.87|1556.46|1539.36|1563.7|1546.6|1552.42|1535.32|564
1649290200000|2022-04-07 00:10:00|1556.41|1539.31|1565.83|1548.73|1567.15|1550.05|1550.69|1533.59|675
1649290500000|2022-04-07 00:15:00|1565.88|1548.78|1569.39|1552.29|1573.1|1556|1564.91|1547.81|576
1649290800000|2022-04-07 00:20:00|1569.38|1552.28|1569.05|1551.95|1570.96|1553.86|1566.6|1549.5|545
1649291100000|2022-04-07 00:25:00|1569.06|1551.96|1567.05|1549.95|1569.06|1551.96|1563.54|1546.44|493
1649291400000|2022-04-07 00:30:00|1567.2|1550.1|1568.51|1551.41|1570.05|1552.95|1563.66|1546.56|469
1649291700000|2022-04-07 00:35:00|1568.59|1551.49|1564.5|1547.4|1569.3|1552.2|1564.36|1547.26|546
1649292000000|2022-04-07 00:40:00|1564.52|1547.42|1554.68|1537.58|1565.05|1547.95|1554.4|1537.3|525
1649292300000|2022-04-07 00:45:00|1554.77|1537.67|1546.02|1528.92|1554.77|1537.67|1543.64|1526.54|547
1649292600000|2022-04-07 00:50:00|1545.98|1528.88|1526.02|1508.92|1546.28|1529.18|1523.05|1505.95|704
1649292900000|2022-04-07 00:55:00|1525.34|1508.24|1525.4|1508.3|1526.41|1509.31|1519.53|1502.43|678
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1530.28|1513.18|1532.96|1515.86|1524.35|1507.25|637
1649293500000|2022-04-07 01:05:00|1530.2|1513.1|1537.72|1520.62|1538.95|1521.85|1525.95|1508.85|573
1649293800000|2022-04-07 01:10:00|1537.88|1520.78|1539.73|1522.63|1543.17|1526.07|1536.2|1519.1|635
1649294100000|2022-04-07 01:15:00|1539.71|1522.61|1532.42|1515.32|1543.06|1525.96|1531.63|1514.53|514
1649294400000|2022-04-07 01:20:00|1532.41|1515.31|1537.81|1520.71|1539.05|1521.95|1530.88|1513.78|452
1649294700000|2022-04-07 01:25:00|1537.95|1520.85|1539.28|1522.18|1539.86|1522.76|1537.33|1520.23|266
1649295000000|2022-04-07 01:30:00|1539.03|1521.93|1543.57|1526.47|1543.97|1526.87|1535.83|1518.73|484
1649295300000|2022-04-07 01:35:00|1543.53|1526.43|1544.1|1527|1546.44|1529.34|1542.25|1525.15|294
1649295600000|2022-04-07 01:40:00|1543.76|1526.66|1544.8|1527.7|1545.25|1528.15|1542.19|1525.09|327
1649295900000|2022-04-07 01:45:00|1544.81|1527.71|1546.9|1529.8|1548.63|1531.53|1542.17|1525.07|475
1649296200000|2022-04-07 01:50:00|1546.91|1529.81|1549.36|1532.26|1549.46|1532.36|1544.55|1527.45|397
1649296500000|2022-04-07 01:55:00|1549.37|1532.27|1553.22|1536.12|1554.97|1537.87|1548.27|1531.17|430
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1550.76|1533.66|1556.59|1539.49|1548|1530.9|474
1649297100000|2022-04-07 02:05:00|1550.89|1533.79|1550.23|1533.13|1551.06|1533.96|1548.57|1531.47|229
1649297400000|2022-04-07 02:10:00|1550.05|1532.95|1547.56|1530.46|1550.15|1533.05|1547.38|1530.28|369
1649297700000|2022-04-07 02:15:00|1547.55|1530.45|1545.04|1527.94|1549.17|1532.07|1545.04|1527.94|313
1649298000000|2022-04-07 02:20:00|1544.81|1527.71|1537.35|1520.25|1545.43|1528.33|1537.16|1520.06|380
1649298300000|2022-04-07 02:25:00|1537.56|1520.46|1536.22|1519.12|1539.1|1522|1535.92|1518.82|407
1649298600000|2022-04-07 02:30:00|1536.14|1519.04|1546.77|1529.67|1546.97|1529.87|1535.15|1518.05|334
1649298900000|2022-04-07 02:35:00|1546.82|1529.72|1546.8|1529.7|1548.95|1531.85|1545.63|1528.53|258
1649299200000|2022-04-07 02:40:00|1546.78|1529.68|1539.31|1522.21|1547|1529.9|1539.31|1522.21|500
1649299500000|2022-04-07 02:45:00|1539.3|1522.2|1540.19|1523.09|1545.03|1527.93|1539.21|1522.11|576
1649299800000|2022-04-07 02:50:00|1540.18|1523.08|1546.41|1529.31|1546.69|1529.59|1539.36|1522.26|396
1649300100000|2022-04-07 02:55:00|1546.69|1529.59|1549.49|1532.39|1551.65|1534.55|1545.92|1528.82|388
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1551.08|1533.98|1551.91|1534.81|1548.11|1531.01|356
1649300700000|2022-04-07 03:05:00|1551.02|1533.92|1549.22|1532.12|1551.08|1533.98|1548.73|1531.63|418
1649301000000|2022-04-07 03:10:00|1549.24|1532.14|1544.28|1527.18|1550.04|1532.94|1543.66|1526.56|328
1649301300000|2022-04-07 03:15:00|1544.24|1527.14|1549.07|1531.97|1549.67|1532.57|1543.4|1526.3|453
1649301600000|2022-04-07 03:20:00|1549.27|1532.17|1545.28|1528.18|1549.9|1532.8|1543.55|1526.45|435
1649301900000|2022-04-07 03:25:00|1545.26|1528.16|1543.53|1526.43|1546.05|1528.95|1543.09|1525.99|395
1649302200000|2022-04-07 03:30:00|1543.54|1526.44|1544.19|1527.09|1546|1528.9|1539.42|1522.32|406
1649302500000|2022-04-07 03:35:00|1544.09|1526.99|1547.5|1530.4|1548.41|1531.31|1543.96|1526.86|400
1649302800000|2022-04-07 03:40:00|1547.51|1530.41|1547.78|1530.68|1548.99|1531.89|1545.76|1528.66|504
1649303100000|2022-04-07 03:45:00|1547.65|1530.55|1545.66|1528.56|1547.96|1530.86|1542.17|1525.07|424
1649303400000|2022-04-07 03:50:00|1545.65|1528.55|1547.75|1530.65|1547.76|1530.66|1545.16|1528.06|246
1649303700000|2022-04-07 03:55:00|1547.73|1530.63|1545.49|1528.39|1547.94|1530.84|1545.11|1528.01|346
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1546.99|1529.89|1547|1529.9|1543.97|1526.87|514
1649304300000|2022-04-07 04:05:00|1546.98|1529.88|1549.96|1532.86|1550.17|1533.07|1546.29|1529.19|428
1649304600000|2022-04-07 04:10:00|1549.93|1532.83|1544.89|1527.79|1550.48|1533.38|1544.42|1527.32|416
1649304900000|2022-04-07 04:15:00|1544.34|1527.24|1543.38|1526.28|1544.74|1527.64|1541.64|1524.54|401
1649305200000|2022-04-07 04:20:00|1543.39|1526.29|1548.99|1531.89|1549.46|1532.36|1543.39|1526.29|463
1649305500000|2022-04-07 04:25:00|1549.04|1531.94|1550.9|1533.8|1550.9|1533.8|1548.12|1531.02|245
1649305800000|2022-04-07 04:30:00|1550.91|1533.81|1552.05|1534.95|1552.72|1535.62|1550.09|1532.99|234
1649306100000|2022-04-07 04:35:00|1551.78|1534.68|1554.76|1537.66|1554.76|1537.66|1551.19|1534.09|365
1649306400000|2022-04-07 04:40:00|1554.73|1537.63|1552.05|1534.95|1554.76|1537.66|1551.58|1534.48|193
1649306700000|2022-04-07 04:45:00|1551.97|1534.87|1559.68|1542.58|1559.68|1542.58|1550.67|1533.57|218
1649307000000|2022-04-07 04:50:00|1559.64|1542.54|1561.08|1543.98|1562.21|1545.11|1559.64|1542.54|305
1649307300000|2022-04-07 04:55:00|1560.99|1543.89|1559.91|1542.81|1561.08|1543.98|1559.03|1541.93|240
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1557.06|1539.96|1560.84|1543.74|1554.68|1537.58|437
1649307900000|2022-04-07 05:05:00|1557.09|1539.99|1554.67|1537.57|1557.09|1539.99|1553.21|1536.11|242
1649308200000|2022-04-07 05:10:00|1554.59|1537.49|1553.73|1536.63|1555.05|1537.95|1552.93|1535.83|309
1649308500000|2022-04-07 05:15:00|1553.75|1536.65|1554.89|1537.79|1554.91|1537.81|1552.64|1535.54|221
1649308800000|2022-04-07 05:20:00|1554.77|1537.67|1554.05|1536.95|1554.84|1537.74|1553.48|1536.38|98
1649309100000|2022-04-07 05:25:00|1554.11|1537.01|1552.32|1535.22|1554.16|1537.06|1552.06|1534.96|185
1649309400000|2022-04-07 05:30:00|1552.17|1535.07|1548.56|1531.46|1553.12|1536.02|1548.56|1531.46|127
1649309700000|2022-04-07 05:35:00|1548.07|1530.97|1548.84|1531.74|1549.92|1532.82|1547.34|1530.24|264
1649310000000|2022-04-07 05:40:00|1548.89|1531.79|1548.55|1531.45|1552.98|1535.88|1548.55|1531.45|175
1649310300000|2022-04-07 05:45:00|1548.56|1531.46|1552.03|1534.93|1552.55|1535.45|1548.32|1531.22|214
1649310600000|2022-04-07 05:50:00|1552.04|1534.94|1557.75|1540.65|1557.75|1540.65|1551.73|1534.63|197
1649310900000|2022-04-07 05:55:00|1557.79|1540.69|1561.84|1544.74|1561.96|1544.86|1557.75|1540.65|220
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1560.46|1543.36|1562.14|1545.04|1560.46|1543.36|192
1649311500000|2022-04-07 06:05:00|1560.52|1543.42|1557.05|1539.95|1560.59|1543.49|1555.96|1538.86|232
1649311800000|2022-04-07 06:10:00|1557.07|1539.97|1554.03|1536.93|1558.05|1540.95|1551.26|1534.16|296
1649312100000|2022-04-07 06:15:00|1553.99|1536.89|1553.89|1536.79|1555.16|1538.06|1553.22|1536.12|166
1649312400000|2022-04-07 06:20:00|1553.9|1536.8|1558.63|1541.53|1558.68|1541.58|1553.89|1536.79|98
1649312700000|2022-04-07 06:25:00|1558.55|1541.45|1562.72|1545.62|1562.85|1545.75|1558.55|1541.45|111
1649313000000|2022-04-07 06:30:00|1562.61|1545.51|1563.19|1546.09|1563.82|1546.72|1562.32|1545.22|131
1649313300000|2022-04-07 06:35:00|1563.23|1546.13|1564.35|1547.25|1564.97|1547.87|1562.95|1545.85|84
1649313600000|2022-04-07 06:40:00|1564.84|1547.74|1569.31|1552.21|1569.68|1552.58|1564.73|1547.63|178
1649313900000|2022-04-07 06:45:00|1569.3|1552.2|1566|1548.9|1570|1552.9|1564.32|1547.22|317
1649314200000|2022-04-07 06:50:00|1566.05|1548.95|1564.61|1547.51|1566.24|1549.14|1564.03|1546.93|153
1649314500000|2022-04-07 06:55:00|1564.5|1547.4|1564.4|1547.3|1566.33|1549.23|1564.11|1547.01|194
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1564.05|1546.95|1566.45|1549.35|1562.2|1545.1|325
1649315100000|2022-04-07 07:05:00|1564.41|1547.31|1566.82|1549.72|1566.95|1549.85|1564.11|1547.01|215
1649315400000|2022-04-07 07:10:00|1566.84|1549.74|1570.95|1553.85|1572.74|1555.64|1566.16|1549.06|300
1649315700000|2022-04-07 07:15:00|1571|1553.9|1570.25|1553.15|1571.07|1553.97|1570.04|1552.94|370
1649316000000|2022-04-07 07:20:00|1570.15|1553.05|1571.8|1554.7|1572.05|1554.95|1569.28|1552.18|324
1649316300000|2022-04-07 07:25:00|1572.24|1555.14|1572|1554.9|1572.99|1555.89|1570.17|1553.07|207
1649316600000|2022-04-07 07:30:00|1572.05|1554.95|1574.99|1557.89|1574.99|1557.89|1571.78|1554.68|341
1649316900000|2022-04-07 07:35:00|1574.77|1557.67|1575.84|1558.74|1575.98|1558.88|1573.19|1556.09|243
1649317200000|2022-04-07 07:40:00|1575.77|1558.67|1573.35|1556.25|1575.77|1558.67|1573.15|1556.05|165
1649317500000|2022-04-07 07:45:00|1573.23|1556.13|1574.73|1557.63|1575.07|1557.97|1572.11|1555.01|223
1649317800000|2022-04-07 07:50:00|1574.72|1557.62|1575.37|1558.27|1575.97|1558.87|1574.26|1557.16|201
1649318100000|2022-04-07 07:55:00|1575.04|1557.94|1570.25|1553.15|1575.2|1558.1|1570.08|1552.98|274
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1573.97|1556.87|1574.47|1557.37|1570.27|1553.17|211
1649318700000|2022-04-07 08:05:00|1573.83|1556.73|1574.05|1556.95|1574.87|1557.77|1572.91|1555.81|151
1649319000000|2022-04-07 08:10:00|1573.98|1556.88|1574.87|1557.77|1575.63|1558.53|1573.34|1556.24|147
1649319300000|2022-04-07 08:15:00|1574.91|1557.81|1571.08|1553.98|1574.96|1557.86|1570.16|1553.06|185
1649319600000|2022-04-07 08:20:00|1571.02|1553.92|1571.4|1554.3|1573.05|1555.95|1570.03|1552.93|158
1649319900000|2022-04-07 08:25:00|1571.05|1553.95|1573.13|1556.03|1573.61|1556.51|1570.86|1553.76|154
1649320200000|2022-04-07 08:30:00|1573.14|1556.04|1571.91|1554.81|1574.78|1557.68|1571.48|1554.38|187
1649320500000|2022-04-07 08:35:00|1571.74|1554.64|1569.09|1551.99|1571.74|1554.64|1567.09|1549.99|259
1649320800000|2022-04-07 08:40:00|1569.2|1552.1|1569.23|1552.13|1570.85|1553.75|1568.83|1551.73|149
1649321100000|2022-04-07 08:45:00|1569.24|1552.14|1567.56|1550.46|1569.62|1552.52|1567.32|1550.22|203
1649321400000|2022-04-07 08:50:00|1567.14|1550.04|1568.76|1551.66|1569|1551.9|1565.53|1548.43|217
1649321700000|2022-04-07 08:55:00|1568.74|1551.64|1570.05|1552.95|1570.05|1552.95|1567.66|1550.56|237
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.35|1550.25|1570.05|1552.95|1567.31|1550.21|156
1649322300000|2022-04-07 09:05:00|1567.33|1550.23|1563.96|1546.86|1567.4|1550.3|1562.55|1545.45|179
1649322600000|2022-04-07 09:10:00|1564.05|1546.95|1560.81|1543.71|1564.37|1547.27|1559.2|1542.1|217
1649322900000|2022-04-07 09:15:00|1560.75|1543.65|1562.88|1545.78|1563.05|1545.95|1559.44|1542.34|220
1649323200000|2022-04-07 09:20:00|1562.84|1545.74|1560.09|1542.99|1563.17|1546.07|1559.1|1542|233
1649323500000|2022-04-07 09:25:00|1559.99|1542.89|1556.05|1538.95|1561.36|1544.26|1554.07|1536.97|362
1649323800000|2022-04-07 09:30:00|1555.79|1538.69|1557.87|1540.77|1558.06|1540.96|1555.79|1538.69|142
1649324100000|2022-04-07 09:35:00|1557.73|1540.63|1565.35|1548.25|1565.5|1548.4|1557.73|1540.63|182
1649324400000|2022-04-07 09:40:00|1565.01|1547.91|1566.6|1549.5|1569.04|1551.94|1565.01|1547.91|286
1649324700000|2022-04-07 09:45:00|1566.59|1549.49|1562.85|1545.75|1568.81|1551.71|1562.05|1544.95|302
1649325000000|2022-04-07 09:50:00|1563.05|1545.95|1564.7|1547.6|1564.91|1547.81|1561.99|1544.89|240
1649325300000|2022-04-07 09:55:00|1564.62|1547.52|1567.96|1550.86|1568.64|1551.54|1563.47|1546.37|216
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1565.11|1548.01|1567.94|1550.84|1563.99|1546.89|191
1649325900000|2022-04-07 10:05:00|1565.1|1548|1565.91|1548.81|1566.01|1548.91|1561.41|1544.31|218
1649326200000|2022-04-07 10:10:00|1565.82|1548.72|1566.76|1549.66|1566.76|1549.66|1563.81|1546.71|270
1649326500000|2022-04-07 10:15:00|1566.68|1549.58|1560.29|1543.19|1566.77|1549.67|1560.23|1543.13|225
1649326800000|2022-04-07 10:20:00|1560.15|1543.05|1562.95|1545.85|1563.9|1546.8|1560.15|1543.05|237
1649327100000|2022-04-07 10:25:00|1562.98|1545.88|1561.75|1544.65|1563.19|1546.09|1559.28|1542.18|240
1649327400000|2022-04-07 10:30:00|1561.61|1544.51|1559.92|1542.82|1562.75|1545.65|1558.19|1541.09|362
1649327700000|2022-04-07 10:35:00|1559.81|1542.71|1558.81|1541.71|1559.81|1542.71|1556.84|1539.74|285
1649328000000|2022-04-07 10:40:00|1559.16|1542.06|1558.74|1541.64|1560.01|1542.91|1557.31|1540.21|185
1649328300000|2022-04-07 10:45:00|1559|1541.9|1562.9|1545.8|1563.12|1546.02|1558.05|1540.95|150
1649328600000|2022-04-07 10:50:00|1562.75|1545.65|1565.94|1548.84|1565.95|1548.85|1562.66|1545.56|177
1649328900000|2022-04-07 10:55:00|1565.74|1548.64|1563.05|1545.95|1565.74|1548.64|1561.97|1544.87|174
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1559.94|1542.84|1563.92|1546.82|1557.2|1540.1|299
1649329500000|2022-04-07 11:05:00|1559.88|1542.78|1565.96|1548.86|1573.07|1555.97|1557.44|1540.34|527
1649329800000|2022-04-07 11:10:00|1564.27|1547.17|1567.27|1550.17|1569.73|1552.63|1556.28|1539.18|563
1649330100000|2022-04-07 11:15:00|1567.19|1550.09|1562.41|1545.31|1570.64|1553.54|1561.52|1544.42|444
1649330400000|2022-04-07 11:20:00|1562.38|1545.28|1564.34|1547.24|1566.23|1549.13|1561.91|1544.81|412
1649330700000|2022-04-07 11:25:00|1564.31|1547.21|1567.94|1550.84|1567.94|1550.84|1564.3|1547.2|318
1649331000000|2022-04-07 11:30:00|1567.88|1550.78|1574.97|1557.87|1575.46|1558.36|1566.65|1549.55|431
1649331300000|2022-04-07 11:35:00|1574.99|1557.89|1581.15|1564.05|1581.15|1564.05|1574.88|1557.78|154
1649331600000|2022-04-07 11:40:00|1581.25|1564.15|1587.66|1570.56|1587.8|1570.7|1579.86|1562.76|394
1649331900000|2022-04-07 11:45:00|1587.3|1570.2|1588.87|1571.77|1589.58|1572.48|1582.4|1565.3|523
1649332200000|2022-04-07 11:50:00|1588.74|1571.64|1592.23|1575.13|1593.82|1576.72|1584.39|1567.29|442
1649332500000|2022-04-07 11:55:00|1592.1|1575|1589.29|1572.19|1592.17|1575.07|1585.18|1568.08|443
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1589.31|1572.21|1591.94|1574.84|1586.29|1569.19|425
1649333100000|2022-04-07 12:05:00|1589.28|1572.18|1593.49|1576.39|1593.9|1576.8|1589.18|1572.08|378
1649333400000|2022-04-07 12:10:00|1593.9|1576.8|1591.52|1574.42|1596.03|1578.93|1591.38|1574.28|346
1649333700000|2022-04-07 12:15:00|1591.51|1574.41|1588.64|1571.54|1594.39|1577.29|1588.52|1571.42|476
1649334000000|2022-04-07 12:20:00|1588.4|1571.3|1591.03|1573.93|1591.35|1574.25|1588.08|1570.98|327
1649334300000|2022-04-07 12:25:00|1590.95|1573.85|1587.51|1570.41|1591.28|1574.18|1587.33|1570.23|254
1649334600000|2022-04-07 12:30:00|1587.33|1570.23|1585.87|1568.77|1587.33|1570.23|1582.8|1565.7|330
1649334900000|2022-04-07 12:35:00|1585.69|1568.59|1583.63|1566.53|1586.96|1569.86|1583.63|1566.53|360
1649335200000|2022-04-07 12:40:00|1583.75|1566.65|1582.18|1565.08|1584.8|1567.7|1580.32|1563.22|266
1649335500000|2022-04-07 12:45:00|1582.35|1565.25|1582.71|1565.61|1586.43|1569.33|1581.27|1564.17|400
1649335800000|2022-04-07 12:50:00|1582.77|1565.67|1581.18|1564.08|1583.81|1566.71|1580|1562.9|419
1649336100000|2022-04-07 12:55:00|1581.14|1564.04|1580.21|1563.11|1583.48|1566.38|1579.22|1562.12|436
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1580.57|1563.47|1583.2|1566.1|1579.46|1562.36|294
1649336700000|2022-04-07 13:05:00|1580.51|1563.41|1568.83|1551.73|1581.39|1564.29|1568.83|1551.73|400
1649337000000|2022-04-07 13:10:00|1568.91|1551.81|1568.23|1551.13|1572.35|1555.25|1567.65|1550.55|367
1649337300000|2022-04-07 13:15:00|1568.79|1551.69|1573.37|1556.27|1575.29|1558.19|1568.57|1551.47|246
1649337600000|2022-04-07 13:20:00|1573.14|1556.04|1570.31|1553.21|1575.6|1558.5|1570.31|1553.21|274
1649337900000|2022-04-07 13:25:00|1570.3|1553.2|1570.67|1553.57|1573.38|1556.28|1567.86|1550.76|417
1649338200000|2022-04-07 13:30:00|1570.71|1553.61|1579.65|1562.55|1580.05|1562.95|1568.06|1550.96|614
1649338500000|2022-04-07 13:35:00|1579.96|1562.86|1582.52|1565.42|1585.9|1568.8|1576.24|1559.14|603
1649338800000|2022-04-07 13:40:00|1582.35|1565.25|1579.45|1562.35|1586.88|1569.78|1579.29|1562.19|607
1649339100000|2022-04-07 13:45:00|1579.42|1562.32|1579.39|1562.29|1584.05|1566.95|1578.37|1561.27|551
1649339400000|2022-04-07 13:50:00|1579.45|1562.35|1585.08|1567.98|1585.7|1568.6|1579.09|1561.99|449
1649339700000|2022-04-07 13:55:00|1585.12|1568.02|1586.2|1569.1|1587.25|1570.15|1583.32|1566.22|417
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1585.43|1568.33|1590.48|1573.38|1583.99|1566.89|458
1649340300000|2022-04-07 14:05:00|1585.23|1568.13|1580.08|1562.98|1585.23|1568.13|1578.28|1561.18|507
1649340600000|2022-04-07 14:10:00|1580.15|1563.05|1578.82|1561.72|1580.37|1563.27|1575.56|1558.46|435
1649340900000|2022-04-07 14:15:00|1578.89|1561.79|1578.11|1561.01|1579.26|1562.16|1575.44|1558.34|354
1649341200000|2022-04-07 14:20:00|1578.09|1560.99|1573.13|1556.03|1578.09|1560.99|1572.25|1555.15|396
1649341500000|2022-04-07 14:25:00|1573.12|1556.02|1574.3|1557.2|1576.05|1558.95|1571.44|1554.34|449
1649341800000|2022-04-07 14:30:00|1574.29|1557.19|1576.62|1559.52|1578.61|1561.51|1572.13|1555.03|484
1649342100000|2022-04-07 14:35:00|1576.68|1559.58|1575.38|1558.28|1579.99|1562.89|1575.07|1557.97|330
1649342400000|2022-04-07 14:40:00|1575.11|1558.01|1565.29|1548.19|1575.26|1558.16|1563.55|1546.45|475
1649342700000|2022-04-07 14:45:00|1565.27|1548.17|1568.13|1551.03|1571.98|1554.88|1565.27|1548.17|437
1649343000000|2022-04-07 14:50:00|1568.15|1551.05|1565.35|1548.25|1570.28|1553.18|1563.14|1546.04|460
1649343300000|2022-04-07 14:55:00|1565.88|1548.78|1565.89|1548.79|1567.15|1550.05|1561.35|1544.25|406
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1566.02|1548.92|1571.74|1554.64|1561.63|1544.53|618
1649343900000|2022-04-07 15:05:00|1566.14|1549.04|1564.64|1547.54|1567.93|1550.83|1564.19|1547.09|492
1649344200000|2022-04-07 15:10:00|1564.51|1547.41|1555.29|1538.19|1565.14|1548.04|1553.1|1536|495
1649344500000|2022-04-07 15:15:00|1556.23|1539.13|1559.86|1542.76|1560.68|1543.58|1555.44|1538.34|505
1649344800000|2022-04-07 15:20:00|1559.81|1542.71|1560.33|1543.23|1561.42|1544.32|1557.3|1540.2|467
1649345100000|2022-04-07 15:25:00|1560.32|1543.22|1552.59|1535.49|1560.33|1543.23|1552.59|1535.49|570
1649345400000|2022-04-07 15:30:00|1552.51|1535.41|1541.01|1523.91|1553.1|1536|1538.96|1521.86|645
1649345700000|2022-04-07 15:35:00|1541.05|1523.95|1546.91|1529.81|1548.63|1531.53|1541.05|1523.95|553
1649346000000|2022-04-07 15:40:00|1546.92|1529.82|1547.42|1530.32|1548.98|1531.88|1546.05|1528.95|488
1649346300000|2022-04-07 15:45:00|1547.28|1530.18|1552.23|1535.13|1556.69|1539.59|1547.28|1530.18|455
1649346600000|2022-04-07 15:50:00|1552.18|1535.08|1555.38|1538.28|1556.65|1539.55|1552.14|1535.04|434
1649346900000|2022-04-07 15:55:00|1555.39|1538.29|1557.48|1540.38|1558.76|1541.66|1555.38|1538.28|264
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1554.28|1537.18|1560.23|1543.13|1554.03|1536.93|410
1649347500000|2022-04-07 16:05:00|1554.23|1537.13|1557.8|1540.7|1558.21|1541.11|1553.4|1536.3|523
1649347800000|2022-04-07 16:10:00|1557.95|1540.85|1560.07|1542.97|1561.89|1544.79|1557.15|1540.05|518
1649348100000|2022-04-07 16:15:00|1560|1542.9|1558.28|1541.18|1560.07|1542.97|1556.73|1539.63|441
1649348400000|2022-04-07 16:20:00|1558.41|1541.31|1555.5|1538.4|1559.89|1542.79|1553.18|1536.08|328
1649348700000|2022-04-07 16:25:00|1555.51|1538.41|1555.11|1538.01|1556.45|1539.35|1554.18|1537.08|221
1649349000000|2022-04-07 16:30:00|1555.03|1537.93|1560.07|1542.97|1560.07|1542.97|1554.41|1537.31|175
1649349300000|2022-04-07 16:35:00|1560.28|1543.18|1559.11|1542.01|1560.98|1543.88|1558.29|1541.19|244
1649349600000|2022-04-07 16:40:00|1558.99|1541.89|1550.21|1533.11|1559.05|1541.95|1549.99|1532.89|281
1649349900000|2022-04-07 16:45:00|1550.24|1533.14|1544.77|1527.67|1552.57|1535.47|1544.27|1527.17|425
1649350200000|2022-04-07 16:50:00|1544.78|1527.68|1551.66|1534.56|1552.8|1535.7|1544.74|1527.64|294
1649350500000|2022-04-07 16:55:00|1551.67|1534.57|1560.27|1543.17|1560.64|1543.54|1551.67|1534.57|275
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.69|1549.59|1566.76|1549.66|1559.64|1542.54|403
1649351100000|2022-04-07 17:05:00|1566.27|1549.17|1567.05|1549.95|1567.97|1550.87|1565.9|1548.8|278
1649351400000|2022-04-07 17:10:00|1566.46|1549.36|1570.02|1552.92|1573|1555.9|1565.2|1548.1|362
1649351700000|2022-04-07 17:15:00|1569.78|1552.68|1566.17|1549.07|1569.78|1552.68|1564.93|1547.83|498
1649352000000|2022-04-07 17:20:00|1566.16|1549.06|1567.12|1550.02|1569.72|1552.62|1565.94|1548.84|216
1649352300000|2022-04-07 17:25:00|1567.17|1550.07|1569.31|1552.21|1570.53|1553.43|1567.17|1550.07|188
1649352600000|2022-04-07 17:30:00|1569.36|1552.26|1566.3|1549.2|1571.05|1553.95|1565.95|1548.85|275
1649352900000|2022-04-07 17:35:00|1566.16|1549.06|1563.97|1546.87|1567.38|1550.28|1563.97|1546.87|284
1649353200000|2022-04-07 17:40:00|1563.96|1546.86|1561.65|1544.55|1565.32|1548.22|1561.46|1544.36|241
1649353500000|2022-04-07 17:45:00|1562.03|1544.93|1559.35|1542.25|1563.34|1546.24|1557.4|1540.3|273
1649353800000|2022-04-07 17:50:00|1559.18|1542.08|1560.55|1543.45|1560.92|1543.82|1558.15|1541.05|419
1649354100000|2022-04-07 17:55:00|1560.51|1543.41|1566.88|1549.78|1567.7|1550.6|1560.36|1543.26|323
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1566.74|1549.64|1568.05|1550.95|1565.5|1548.4|188
1649354700000|2022-04-07 18:05:00|1566.67|1549.57|1568.97|1551.87|1569.16|1552.06|1566.08|1548.98|267
1649355000000|2022-04-07 18:10:00|1569.16|1552.06|1568.75|1551.65|1569.83|1552.73|1567.2|1550.1|289
1649355300000|2022-04-07 18:15:00|1568.81|1551.71|1570.05|1552.95|1570.92|1553.82|1567.18|1550.08|255
1649355600000|2022-04-07 18:20:00|1570.2|1553.1|1573.06|1555.96|1573.06|1555.96|1570.05|1552.95|222
1649355900000|2022-04-07 18:25:00|1573.05|1555.95|1571.16|1554.06|1574.23|1557.13|1570.77|1553.67|415
1649356200000|2022-04-07 18:30:00|1571.1|1554|1569.85|1552.75|1571.1|1554|1567.95|1550.85|275
1649356500000|2022-04-07 18:35:00|1569.93|1552.83|1568.36|1551.26|1569.94|1552.84|1565.41|1548.31|318
1649356800000|2022-04-07 18:40:00|1568.35|1551.25|1571.45|1554.35|1571.45|1554.35|1566.28|1549.18|400
1649357100000|2022-04-07 18:45:00|1571.34|1554.24|1570.37|1553.27|1571.34|1554.24|1568.33|1551.23|377
1649357400000|2022-04-07 18:50:00|1570.38|1553.28|1573.04|1555.94|1573.53|1556.43|1569.33|1552.23|260
1649357700000|2022-04-07 18:55:00|1573.16|1556.06|1575.42|1558.32|1575.65|1558.55|1573.16|1556.06|128
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1578.9|1561.8|1579.74|1562.64|1575.12|1558.02|322
1649358300000|2022-04-07 19:05:00|1579.03|1561.93|1578.89|1561.79|1579.08|1561.98|1575.78|1558.68|213
1649358600000|2022-04-07 19:10:00|1578.97|1561.87|1578.05|1560.95|1580.87|1563.77|1578.01|1560.91|204
1649358900000|2022-04-07 19:15:00|1578.01|1560.91|1574.16|1557.06|1578.52|1561.42|1574.12|1557.02|300
1649359200000|2022-04-07 19:20:00|1574.1|1557|1573.4|1556.3|1574.26|1557.16|1573.05|1555.95|399
1649359500000|2022-04-07 19:25:00|1573.39|1556.29|1573.17|1556.07|1574.05|1556.95|1572.29|1555.19|378
1649359800000|2022-04-07 19:30:00|1573.18|1556.08|1574.81|1557.71|1575.05|1557.95|1573.08|1555.98|110
1649360100000|2022-04-07 19:35:00|1574.91|1557.81|1572.29|1555.19|1576.05|1558.95|1572.15|1555.05|325
1649360400000|2022-04-07 19:40:00|1572.49|1555.39|1574.15|1557.05|1575.48|1558.38|1572.31|1555.21|379
1649360700000|2022-04-07 19:45:00|1574.24|1557.14|1571.92|1554.82|1575.31|1558.21|1571.2|1554.1|305
1649361000000|2022-04-07 19:50:00|1572.01|1554.91|1570.55|1553.45|1574.05|1556.95|1570.01|1552.91|317
1649361300000|2022-04-07 19:55:00|1570.48|1553.38|1569.67|1552.57|1571.33|1554.23|1569.63|1552.53|273
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1569.3|1552.2|1571.3|1554.2|1569.3|1552.2|229
1649361900000|2022-04-07 20:05:00|1569.31|1552.21|1571.41|1554.31|1571.79|1554.69|1569.14|1552.04|202
1649362200000|2022-04-07 20:10:00|1571.32|1554.22|1571.2|1554.1|1572.13|1555.03|1571.02|1553.92|123
1649362500000|2022-04-07 20:15:00|1571.18|1554.08|1571.05|1553.95|1571.33|1554.23|1569.73|1552.63|126
1649362800000|2022-04-07 20:20:00|1571.37|1554.27|1570.58|1553.48|1572.04|1554.94|1569.3|1552.2|181
1649363100000|2022-04-07 20:25:00|1570.64|1553.54|1572.57|1555.47|1572.59|1555.49|1570.33|1553.23|70
1649363400000|2022-04-07 20:30:00|1572.56|1555.46|1574.84|1557.74|1574.98|1557.88|1572.55|1555.45|86
1649363700000|2022-04-07 20:35:00|1574.97|1557.87|1579.04|1561.94|1579.05|1561.95|1574.72|1557.62|190
1649364000000|2022-04-07 20:40:00|1578.82|1561.72|1578.01|1560.91|1579.04|1561.94|1577.76|1560.66|127
1649364300000|2022-04-07 20:45:00|1577.95|1560.85|1579.99|1562.89|1579.99|1562.89|1577.64|1560.54|153
1649364600000|2022-04-07 20:50:00|1579.85|1562.75|1577.91|1560.81|1579.99|1562.89|1577.19|1560.09|93
1649364900000|2022-04-07 20:55:00|1577.92|1560.82|1577.62|1560.52|1578.05|1560.95|1577.01|1559.91|89
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1575.35|1558.25|1578.68|1561.58|1575.35|1558.25|187
1649365500000|2022-04-07 21:05:00|1575.32|1558.22|1577.51|1560.41|1577.51|1560.41|1575.23|1558.13|117
1649365800000|2022-04-07 21:10:00|1577.49|1560.39|1578.39|1561.29|1579.05|1561.95|1577.49|1560.39|94
1649366100000|2022-04-07 21:15:00|1578.38|1561.28|1574.04|1556.94|1578.41|1561.31|1574.04|1556.94|200
1649366400000|2022-04-07 21:20:00|1574.08|1556.98|1567.24|1550.14|1574.22|1557.12|1567.24|1550.14|166
1649366700000|2022-04-07 21:25:00|1567.23|1550.13|1567.89|1550.79|1568.45|1551.35|1567.22|1550.12|89
1649367000000|2022-04-07 21:30:00|1567.8|1550.7|1572.59|1555.49|1572.95|1555.85|1567.19|1550.09|141
1649367300000|2022-04-07 21:35:00|1572.67|1555.57|1575.85|1558.75|1576.11|1559.01|1572.59|1555.49|159
1649367600000|2022-04-07 21:40:00|1576.05|1558.95|1574.53|1557.43|1576.05|1558.95|1574.1|1557|145
1649367900000|2022-04-07 21:45:00|1574.09|1556.99|1576|1558.9|1576.05|1558.95|1574.09|1556.99|200
1649368200000|2022-04-07 21:50:00|1576.05|1558.95|1577.04|1559.94|1577.93|1560.83|1576.01|1558.91|162
1649368500000|2022-04-07 21:55:00|1576.91|1559.81|1577.38|1560.28|1578.81|1561.71|1576.91|1559.81|188
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1575.07|1557.97|1577.39|1560.29|1572.22|1555.12|283
1649369100000|2022-04-07 22:05:00|1575.05|1557.95|1573.41|1556.31|1577.24|1560.14|1573.14|1556.04|357
1649369400000|2022-04-07 22:10:00|1573.42|1556.32|1576.29|1559.19|1576.42|1559.32|1573.25|1556.15|196
1649369700000|2022-04-07 22:15:00|1576.32|1559.22|1577.04|1559.94|1577.56|1560.46|1575.05|1557.95|196
1649370000000|2022-04-07 22:20:00|1577.17|1560.07|1582.27|1565.17|1582.62|1565.52|1577.17|1560.07|129
1649370300000|2022-04-07 22:25:00|1582.38|1565.28|1581.9|1564.8|1583.85|1566.75|1580.5|1563.4|207
1649370600000|2022-04-07 22:30:00|1581.88|1564.78|1582.07|1564.97|1582.55|1565.45|1580.74|1563.64|119
1649370900000|2022-04-07 22:35:00|1582.03|1564.93|1579.88|1562.78|1582.09|1564.99|1579.32|1562.22|117
1649371200000|2022-04-07 22:40:00|1579.21|1562.11|1581.05|1563.95|1581.22|1564.12|1578.97|1561.87|128
1649371500000|2022-04-07 22:45:00|1581.13|1564.03|1584.83|1567.73|1584.95|1567.85|1580.55|1563.45|145
1649371800000|2022-04-07 22:50:00|1584.72|1567.62|1583.17|1566.07|1584.95|1567.85|1582.24|1565.14|185
1649372100000|2022-04-07 22:55:00|1583.19|1566.09|1585.99|1568.89|1586.06|1568.96|1583.19|1566.09|169
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1586.06|1568.96|1586.06|1568.96|1583.07|1565.97|188
1649372700000|2022-04-07 23:05:00|1586.16|1569.06|1586.89|1569.79|1586.89|1569.79|1585.66|1568.56|160
1649373000000|2022-04-07 23:10:00|1586.75|1569.65|1587.26|1570.16|1587.36|1570.26|1585.89|1568.79|99
1649373300000|2022-04-07 23:15:00|1587.61|1570.51|1593.86|1576.76|1593.9|1576.8|1586.7|1569.6|206
1649373600000|2022-04-07 23:20:00|1593.88|1576.78|1585.09|1567.99|1595.59|1578.49|1584.44|1567.34|377
1649373900000|2022-04-07 23:25:00|1584.89|1567.79|1588.41|1571.31|1588.92|1571.82|1584.24|1567.14|109
1649374200000|2022-04-07 23:30:00|1588.05|1570.95|1589.16|1572.06|1592.28|1575.18|1587.14|1570.04|288
1649374500000|2022-04-07 23:35:00|1589.24|1572.14|1590.77|1573.67|1591.08|1573.98|1588.91|1571.81|296
1649374800000|2022-04-07 23:40:00|1590.73|1573.63|1588.38|1571.28|1590.98|1573.88|1588.19|1571.09|371
1649375100000|2022-04-07 23:45:00|1588.33|1571.23|1590.24|1573.14|1591.05|1573.95|1588.19|1571.09|378
1649375400000|2022-04-07 23:50:00|1590.23|1573.13|1584.14|1567.04|1591.08|1573.98|1583.57|1566.47|251
1649375700000|2022-04-07 23:55:00|1584.25|1567.15|1583.48|1566.38|1586.2|1569.1|1583.2|1566.1|359
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1582.42|1565.32|1585.27|1568.17|1576.56|1559.46|547
1649376300000|2022-04-08 00:05:00|1582.41|1565.31|1587.05|1569.95|1587.05|1569.95|1580.24|1563.14|476
1649376600000|2022-04-08 00:10:00|1587.32|1570.22|1592.62|1575.52|1592.62|1575.52|1586.46|1569.36|249
1649376900000|2022-04-08 00:15:00|1592.36|1575.26|1590.45|1573.35|1592.52|1575.42|1586.61|1569.51|425
1649377200000|2022-04-08 00:20:00|1589.86|1572.76|1589.09|1571.99|1591.18|1574.08|1588.05|1570.95|218
1649377500000|2022-04-08 00:25:00|1589.05|1571.95|1583.78|1566.68|1589.05|1571.95|1583.5|1566.4|297
1649377800000|2022-04-08 00:30:00|1583.51|1566.41|1579.35|1562.25|1584.76|1567.66|1579.03|1561.93|249
1649378100000|2022-04-08 00:35:00|1579.37|1562.27|1579.85|1562.75|1580.78|1563.68|1578.64|1561.54|215
1649378400000|2022-04-08 00:40:00|1579.84|1562.74|1580.69|1563.59|1581.71|1564.61|1578.3|1561.2|168
1649378700000|2022-04-08 00:45:00|1580.86|1563.76|1579.38|1562.28|1581.74|1564.64|1578.4|1561.3|128
1649379000000|2022-04-08 00:50:00|1579.22|1562.12|1574.81|1557.71|1581.88|1564.78|1574.81|1557.71|238
1649379300000|2022-04-08 00:55:00|1574.87|1557.77|1575.24|1558.14|1577.09|1559.99|1574.6|1557.5|296
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1581.9|1564.8|1581.9|1564.8|1573.28|1556.18|329
1649379900000|2022-04-08 01:05:00|1581.91|1564.81|1586.14|1569.04|1586.16|1569.06|1580.22|1563.12|281
1649380200000|2022-04-08 01:10:00|1586.16|1569.06|1586.51|1569.41|1587.13|1570.03|1583.99|1566.89|411
1649380500000|2022-04-08 01:15:00|1586.53|1569.43|1586.05|1568.95|1586.53|1569.43|1583.85|1566.75|268
1649380800000|2022-04-08 01:20:00|1586.01|1568.91|1585.05|1567.95|1586.05|1568.95|1584.14|1567.04|269
1649381100000|2022-04-08 01:25:00|1585.08|1567.98|1586.09|1568.99|1586.26|1569.16|1585.08|1567.98|100
1649381400000|2022-04-08 01:30:00|1586.41|1569.31|1591.79|1574.69|1591.88|1574.78|1584.14|1567.04|236
1649381700000|2022-04-08 01:35:00|1591.28|1574.18|1591.96|1574.86|1592.28|1575.18|1590.95|1573.85|182
1649382000000|2022-04-08 01:40:00|1592|1574.9|1589.37|1572.27|1592|1574.9|1589.13|1572.03|346
1649382300000|2022-04-08 01:45:00|1589.38|1572.28|1591.88|1574.78|1592.01|1574.91|1587.23|1570.13|236
1649382600000|2022-04-08 01:50:00|1591.87|1574.77|1590.53|1573.43|1592.88|1575.78|1590.39|1573.29|236
1649382900000|2022-04-08 01:55:00|1591.19|1574.09|1590.02|1572.92|1591.71|1574.61|1587.92|1570.82|197
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1590.62|1573.52|1591.18|1574.08|1588.3|1571.2|212
1649383500000|2022-04-08 02:05:00|1590.96|1573.86|1594.7|1577.6|1594.88|1577.78|1590.13|1573.03|203
1649383800000|2022-04-08 02:10:00|1594.5|1577.4|1594.05|1576.95|1594.7|1577.6|1592.18|1575.08|220
1649384100000|2022-04-08 02:15:00|1594.08|1576.98|1591.05|1573.95|1594.08|1576.98|1590.05|1572.95|283
1649384400000|2022-04-08 02:20:00|1591.07|1573.97|1593.75|1576.65|1593.76|1576.66|1590.05|1572.95|184
1649384700000|2022-04-08 02:25:00|1593.76|1576.66|1594.05|1576.95|1595.16|1578.06|1593.76|1576.66|183
1649385000000|2022-04-08 02:30:00|1594.08|1576.98|1592.72|1575.62|1594.24|1577.14|1590.35|1573.25|271
1649385300000|2022-04-08 02:35:00|1592.73|1575.63|1595.11|1578.01|1595.88|1578.78|1592.01|1574.91|219
1649385600000|2022-04-08 02:40:00|1595.05|1577.95|1597.07|1579.97|1597.5|1580.4|1594.05|1576.95|339
1649385900000|2022-04-08 02:45:00|1597.45|1580.35|1598.26|1581.16|1598.82|1581.72|1596.96|1579.86|228
1649386200000|2022-04-08 02:50:00|1598.11|1581.01|1593.48|1576.38|1598.61|1581.51|1592.87|1575.77|219
1649386500000|2022-04-08 02:55:00|1593.56|1576.46|1593.45|1576.35|1593.7|1576.6|1591.85|1574.75|288
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1595.19|1578.09|1595.19|1578.09|1592.19|1575.09|221
1649387100000|2022-04-08 03:05:00|1595.16|1578.06|1595.16|1578.06|1595.28|1578.18|1594.13|1577.03|162
1649387400000|2022-04-08 03:10:00|1595.15|1578.05|1596.26|1579.16|1597.67|1580.57|1594.79|1577.69|225
1649387700000|2022-04-08 03:15:00|1596.34|1579.24|1595.58|1578.48|1596.9|1579.8|1595.48|1578.38|163
1649388000000|2022-04-08 03:20:00|1595.48|1578.38|1596.16|1579.06|1596.17|1579.07|1594.29|1577.19|151
1649388300000|2022-04-08 03:25:00|1596.14|1579.04|1595.67|1578.57|1596.42|1579.32|1595.21|1578.11|194
1649388600000|2022-04-08 03:30:00|1595.63|1578.53|1591.45|1574.35|1595.63|1578.53|1591.4|1574.3|287
1649388900000|2022-04-08 03:35:00|1591.46|1574.36|1592.25|1575.15|1592.36|1575.26|1591.39|1574.29|224
1649389200000|2022-04-08 03:40:00|1592.23|1575.13|1591.46|1574.36|1592.25|1575.15|1591.08|1573.98|168
1649389500000|2022-04-08 03:45:00|1591.47|1574.37|1591.39|1574.29|1592.84|1575.74|1591.18|1574.08|218
1649389800000|2022-04-08 03:50:00|1591.42|1574.32|1592.9|1575.8|1593.46|1576.36|1591.42|1574.32|90
1649390100000|2022-04-08 03:55:00|1592.93|1575.83|1596.19|1579.09|1596.58|1579.48|1592.93|1575.83|183
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1597.98|1580.88|1597.98|1580.88|1595.62|1578.52|199
1649390700000|2022-04-08 04:05:00|1597.95|1580.85|1597.71|1580.61|1598.02|1580.92|1596.73|1579.63|244
1649391000000|2022-04-08 04:10:00|1597.7|1580.6|1597.05|1579.95|1597.72|1580.62|1596.89|1579.79|125
1649391300000|2022-04-08 04:15:00|1597.35|1580.25|1595.36|1578.26|1598.35|1581.25|1595.09|1577.99|157
1649391600000|2022-04-08 04:20:00|1595.43|1578.33|1592.97|1575.87|1595.43|1578.33|1592.12|1575.02|119
1649391900000|2022-04-08 04:25:00|1592.98|1575.88|1593.06|1575.96|1594.46|1577.36|1592.57|1575.47|150
1649392200000|2022-04-08 04:30:00|1592.9|1575.8|1592.97|1575.87|1593.75|1576.65|1592.06|1574.96|165
1649392500000|2022-04-08 04:35:00|1592.89|1575.79|1590.59|1573.49|1593.21|1576.11|1590.47|1573.37|160
1649392800000|2022-04-08 04:40:00|1590.5|1573.4|1589.42|1572.32|1590.59|1573.49|1589.42|1572.32|127
1649393100000|2022-04-08 04:45:00|1589.34|1572.24|1590.22|1573.12|1590.42|1573.32|1589.1|1572|203
1649393400000|2022-04-08 04:50:00|1589.98|1572.88|1591.15|1574.05|1591.15|1574.05|1589.45|1572.35|174
1649393700000|2022-04-08 04:55:00|1590.95|1573.85|1590.36|1573.26|1591.65|1574.55|1590.18|1573.08|113
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1586.98|1569.88|1590.79|1573.69|1585.85|1568.75|154
1649394300000|2022-04-08 05:05:00|1587.05|1569.95|1589.94|1572.84|1589.94|1572.84|1586.93|1569.83|182
1649394600000|2022-04-08 05:10:00|1589.91|1572.81|1594.33|1577.23|1594.38|1577.28|1589.05|1571.95|173
1649394900000|2022-04-08 05:15:00|1593.82|1576.72|1594.04|1576.94|1594.29|1577.19|1593.01|1575.91|161
1649395200000|2022-04-08 05:20:00|1594.05|1576.95|1593.04|1575.94|1594.27|1577.17|1592|1574.9|173
1649395500000|2022-04-08 05:25:00|1593.25|1576.15|1592.14|1575.04|1593.36|1576.26|1592.04|1574.94|184
1649395800000|2022-04-08 05:30:00|1592.31|1575.21|1589.38|1572.28|1592.47|1575.37|1589.07|1571.97|288
1649396100000|2022-04-08 05:35:00|1589.45|1572.35|1591.68|1574.58|1592.05|1574.95|1589.17|1572.07|193
1649396400000|2022-04-08 05:40:00|1591.97|1574.87|1592.69|1575.59|1593.03|1575.93|1591.68|1574.58|219
1649396700000|2022-04-08 05:45:00|1592.7|1575.6|1591.06|1573.96|1593.11|1576.01|1590.96|1573.86|151
1649397000000|2022-04-08 05:50:00|1591.11|1574.01|1589.1|1572|1591.11|1574.01|1588.85|1571.75|263
1649397300000|2022-04-08 05:55:00|1589.08|1571.98|1587.74|1570.64|1590.14|1573.04|1586.05|1568.95|226
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1587.2|1570.1|1588.89|1571.79|1585.79|1568.69|261
1649397900000|2022-04-08 06:05:00|1587.18|1570.08|1588.68|1571.58|1588.95|1571.85|1586.55|1569.45|281
1649398200000|2022-04-08 06:10:00|1588.84|1571.74|1589.2|1572.1|1589.94|1572.84|1587.81|1570.71|164
1649398500000|2022-04-08 06:15:00|1589.29|1572.19|1589.64|1572.54|1591.36|1574.26|1588.66|1571.56|177
1649398800000|2022-04-08 06:20:00|1589.75|1572.65|1588.02|1570.92|1591|1573.9|1586.74|1569.64|315
1649399100000|2022-04-08 06:25:00|1588.03|1570.93|1585.8|1568.7|1588.13|1571.03|1584.42|1567.32|335
1649399400000|2022-04-08 06:30:00|1585.86|1568.76|1583.35|1566.25|1586.55|1569.45|1582.52|1565.42|269
1649399700000|2022-04-08 06:35:00|1583.31|1566.21|1583|1565.9|1584.26|1567.16|1582.41|1565.31|290
1649400000000|2022-04-08 06:40:00|1582.68|1565.58|1580.33|1563.23|1583.01|1565.91|1579.21|1562.11|262
1649400300000|2022-04-08 06:45:00|1580.37|1563.27|1582.1|1565|1583.74|1566.64|1580.05|1562.95|167
1649400600000|2022-04-08 06:50:00|1582.11|1565.01|1583.79|1566.69|1584.19|1567.09|1582.07|1564.97|166
1649400900000|2022-04-08 06:55:00|1583.84|1566.74|1583.07|1565.97|1585.05|1567.95|1581.92|1564.82|212
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1584.23|1567.13|1585.04|1567.94|1581.91|1564.81|246
1649401500000|2022-04-08 07:05:00|1584.2|1567.1|1583.04|1565.94|1584.93|1567.83|1582.72|1565.62|148
1649401800000|2022-04-08 07:10:00|1583.08|1565.98|1583.28|1566.18|1585.79|1568.69|1582.17|1565.07|216
1649402100000|2022-04-08 07:15:00|1583.15|1566.05|1582.77|1565.67|1583.53|1566.43|1581.94|1564.84|203
1649402400000|2022-04-08 07:20:00|1582.76|1565.66|1580.05|1562.95|1583.53|1566.43|1578.57|1561.47|314
1649402700000|2022-04-08 07:25:00|1580.02|1562.92|1574.2|1557.1|1580.02|1562.92|1574.2|1557.1|458
1649403000000|2022-04-08 07:30:00|1574.19|1557.09|1576.15|1559.05|1577.95|1560.85|1573.32|1556.22|327
1649403300000|2022-04-08 07:35:00|1576.14|1559.04|1575.79|1558.69|1576.26|1559.16|1573|1555.9|403
1649403600000|2022-04-08 07:40:00|1575.87|1558.77|1574.03|1556.93|1576.07|1558.97|1573.14|1556.04|296
1649403900000|2022-04-08 07:45:00|1574.01|1556.91|1574.05|1556.95|1574.71|1557.61|1572.64|1555.54|230
1649404200000|2022-04-08 07:50:00|1574.13|1557.03|1576.42|1559.32|1579.75|1562.65|1574.07|1556.97|236
1649404500000|2022-04-08 07:55:00|1576.14|1559.04|1586.23|1569.13|1586.68|1569.58|1576.12|1559.02|304
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1589.22|1572.12|1589.25|1572.15|1583.37|1566.27|313
1649405100000|2022-04-08 08:05:00|1589.2|1572.1|1588.05|1570.95|1589.35|1572.25|1587.12|1570.02|281
1649405400000|2022-04-08 08:10:00|1588.02|1570.92|1587.85|1570.75|1589.05|1571.95|1586.79|1569.69|244
1649405700000|2022-04-08 08:15:00|1588.6|1571.5|1588.59|1571.49|1589.93|1572.83|1587.75|1570.65|215
1649406000000|2022-04-08 08:20:00|1588.39|1571.29|1588.09|1570.99|1589.64|1572.54|1587.51|1570.41|220
1649406300000|2022-04-08 08:25:00|1588.12|1571.02|1586.68|1569.58|1588.38|1571.28|1584.89|1567.79|247
1649406600000|2022-04-08 08:30:00|1586.54|1569.44|1581.2|1564.1|1586.68|1569.58|1581.2|1564.1|251
1649406900000|2022-04-08 08:35:00|1581.04|1563.94|1582.3|1565.2|1583.35|1566.25|1580.35|1563.25|190
1649407200000|2022-04-08 08:40:00|1582.31|1565.21|1586.18|1569.08|1586.43|1569.33|1581.38|1564.28|216
1649407500000|2022-04-08 08:45:00|1585.97|1568.87|1591.55|1574.45|1592.78|1575.68|1585.41|1568.31|323
1649407800000|2022-04-08 08:50:00|1591.45|1574.35|1590.37|1573.27|1592.03|1574.93|1590.11|1573.01|325
1649408100000|2022-04-08 08:55:00|1590.38|1573.28|1583.55|1566.45|1590.55|1573.45|1583.46|1566.36|392
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1583.24|1566.14|1584.56|1567.46|1581.44|1564.34|206
1649408700000|2022-04-08 09:05:00|1583.23|1566.13|1581.15|1564.05|1584.24|1567.14|1580.06|1562.96|140
1649409000000|2022-04-08 09:10:00|1581.14|1564.04|1583.05|1565.95|1583.27|1566.17|1581.14|1564.04|167
1649409300000|2022-04-08 09:15:00|1583.14|1566.04|1584.27|1567.17|1585.05|1567.95|1583.05|1565.95|113
1649409600000|2022-04-08 09:20:00|1584.28|1567.18|1583.39|1566.29|1584.41|1567.31|1582.17|1565.07|256
1649409900000|2022-04-08 09:25:00|1583.19|1566.09|1582.05|1564.95|1583.22|1566.12|1579.4|1562.3|345
1649410200000|2022-04-08 09:30:00|1582.38|1565.28|1577.53|1560.43|1582.88|1565.78|1577.53|1560.43|207
1649410500000|2022-04-08 09:35:00|1577.61|1560.51|1578.32|1561.22|1579.02|1561.92|1577.45|1560.35|309
1649410800000|2022-04-08 09:40:00|1578.86|1561.76|1578.01|1560.91|1579.35|1562.25|1578.01|1560.91|149
1649411100000|2022-04-08 09:45:00|1578|1560.9|1579.2|1562.1|1580.27|1563.17|1577.11|1560.01|156
1649411400000|2022-04-08 09:50:00|1579.17|1562.07|1577.03|1559.93|1579.21|1562.11|1576.15|1559.05|407
1649411700000|2022-04-08 09:55:00|1576.53|1559.43|1579.82|1562.72|1580.25|1563.15|1576.38|1559.28|170
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1576.31|1559.21|1581.98|1564.88|1576.18|1559.08|259
1649412300000|2022-04-08 10:05:00|1576.33|1559.23|1575.02|1557.92|1577.05|1559.95|1575.02|1557.92|152
1649412600000|2022-04-08 10:10:00|1574.8|1557.7|1570.38|1553.28|1575.04|1557.94|1568.4|1551.3|327
1649412900000|2022-04-08 10:15:00|1570.45|1553.35|1571.03|1553.93|1571.41|1554.31|1569.63|1552.53|153
1649413200000|2022-04-08 10:20:00|1571.05|1553.95|1572.46|1555.36|1572.61|1555.51|1569.92|1552.82|194
1649413500000|2022-04-08 10:25:00|1572.24|1555.14|1571.05|1553.95|1573.07|1555.97|1570.38|1553.28|168
1649413800000|2022-04-08 10:30:00|1571.07|1553.97|1572.05|1554.95|1573.22|1556.12|1570.57|1553.47|194
1649414100000|2022-04-08 10:35:00|1572.11|1555.01|1572.94|1555.84|1573.26|1556.16|1571.53|1554.43|180
1649414400000|2022-04-08 10:40:00|1573.07|1555.97|1573.01|1555.91|1575.04|1557.94|1572.27|1555.17|184
1649414700000|2022-04-08 10:45:00|1573.02|1555.92|1573.1|1556|1574.38|1557.28|1572.27|1555.17|120
1649415000000|2022-04-08 10:50:00|1573.13|1556.03|1572.59|1555.49|1573.55|1556.45|1570.33|1553.23|118
1649415300000|2022-04-08 10:55:00|1572.91|1555.81|1571.46|1554.36|1573.02|1555.92|1571.1|1554|76
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1562.49|1545.39|1571.5|1554.4|1561.77|1544.67|296
1649415900000|2022-04-08 11:05:00|1562.48|1545.38|1565.07|1547.97|1566.74|1549.64|1561.26|1544.16|361
1649416200000|2022-04-08 11:10:00|1565.09|1547.99|1567.15|1550.05|1567.89|1550.79|1565.08|1547.98|145
1649416500000|2022-04-08 11:15:00|1567.05|1549.95|1564.06|1546.96|1568.54|1551.44|1563.08|1545.98|289
1649416800000|2022-04-08 11:20:00|1564.04|1546.94|1562.87|1545.77|1564.51|1547.41|1561.88|1544.78|386
1649417100000|2022-04-08 11:25:00|1563.05|1545.95|1562.56|1545.46|1563.56|1546.46|1561.9|1544.8|186
1649417400000|2022-04-08 11:30:00|1562.05|1544.95|1559.98|1542.88|1563.12|1546.02|1559.98|1542.88|287
1649417700000|2022-04-08 11:35:00|1559.97|1542.87|1559.83|1542.73|1560.23|1543.13|1555.41|1538.31|254
1649418000000|2022-04-08 11:40:00|1559.86|1542.76|1562.1|1545|1564.01|1546.91|1559.82|1542.72|304
1649418300000|2022-04-08 11:45:00|1562.34|1545.24|1559.11|1542.01|1563.05|1545.95|1557.63|1540.53|280
1649418600000|2022-04-08 11:50:00|1559.05|1541.95|1556.95|1539.85|1560.15|1543.05|1556.15|1539.05|205
1649418900000|2022-04-08 11:55:00|1557.03|1539.93|1554.25|1537.15|1557.77|1540.67|1552.4|1535.3|247
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1553.51|1536.41|1557.67|1540.57|1553.03|1535.93|285
1649419500000|2022-04-08 12:05:00|1553.52|1536.42|1558.13|1541.03|1559.03|1541.93|1553.52|1536.42|170
1649419800000|2022-04-08 12:10:00|1558.11|1541.01|1556.05|1538.95|1558.13|1541.03|1555.13|1538.03|132
1649420100000|2022-04-08 12:15:00|1556.09|1538.99|1552.62|1535.52|1556.7|1539.6|1551.27|1534.17|333
1649420400000|2022-04-08 12:20:00|1552.7|1535.6|1556.22|1539.12|1556.45|1539.35|1552.36|1535.26|263
1649420700000|2022-04-08 12:25:00|1556.05|1538.95|1558.82|1541.72|1558.97|1541.87|1556.05|1538.95|103
1649421000000|2022-04-08 12:30:00|1558.26|1541.16|1556.34|1539.24|1560.2|1543.1|1555.2|1538.1|240
1649421300000|2022-04-08 12:35:00|1556.08|1538.98|1556.1|1539|1558.13|1541.03|1554.81|1537.71|212
1649421600000|2022-04-08 12:40:00|1556.05|1538.95|1553.23|1536.13|1556.05|1538.95|1551.68|1534.58|396
1649421900000|2022-04-08 12:45:00|1553.22|1536.12|1551.22|1534.12|1554.05|1536.95|1550.55|1533.45|310
1649422200000|2022-04-08 12:50:00|1551.17|1534.07|1546.18|1529.08|1553.29|1536.19|1543.88|1526.78|393
1649422500000|2022-04-08 12:55:00|1546.04|1528.94|1545.69|1528.59|1549.57|1532.47|1545.14|1528.04|369
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.48|1525.38|1548.46|1531.36|1542.2|1525.1|449
1649423100000|2022-04-08 13:05:00|1542.46|1525.36|1540.17|1523.07|1543.91|1526.81|1540.17|1523.07|353
1649423400000|2022-04-08 13:10:00|1540.27|1523.17|1539.74|1522.64|1546.97|1529.87|1537.66|1520.56|531
1649423700000|2022-04-08 13:15:00|1539.9|1522.8|1536.85|1519.75|1544.58|1527.48|1536.07|1518.97|461
1649424000000|2022-04-08 13:20:00|1536.89|1519.79|1537.43|1520.33|1540.02|1522.92|1536.67|1519.57|461
1649424300000|2022-04-08 13:25:00|1537.42|1520.32|1534.05|1516.95|1538.23|1521.13|1533.2|1516.1|408
1649424600000|2022-04-08 13:30:00|1534.13|1517.03|1535.25|1518.15|1539.88|1522.78|1531.96|1514.86|550
1649424900000|2022-04-08 13:35:00|1534.98|1517.88|1537.15|1520.05|1541.24|1524.14|1533.85|1516.75|495
1649425200000|2022-04-08 13:40:00|1537.14|1520.04|1536.21|1519.11|1538.11|1521.01|1529.41|1512.31|508
1649425500000|2022-04-08 13:45:00|1536.33|1519.23|1540.05|1522.95|1541.76|1524.66|1534.39|1517.29|450
1649425800000|2022-04-08 13:50:00|1539.67|1522.57|1539.21|1522.11|1543.41|1526.31|1539.11|1522.01|371
1649426100000|2022-04-08 13:55:00|1539.17|1522.07|1542.84|1525.74|1544.49|1527.39|1539.05|1521.95|323
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1552.06|1534.96|1552.06|1534.96|1542.01|1524.91|498
1649426700000|2022-04-08 14:05:00|1552.08|1534.98|1554.31|1537.21|1556.82|1539.72|1551.26|1534.16|409
1649427000000|2022-04-08 14:10:00|1554.32|1537.22|1551.99|1534.89|1554.33|1537.23|1549.25|1532.15|478
1649427300000|2022-04-08 14:15:00|1551.65|1534.55|1555.2|1538.1|1555.51|1538.41|1548.28|1531.18|487
1649427600000|2022-04-08 14:20:00|1555.28|1538.18|1559.75|1542.65|1559.75|1542.65|1554.25|1537.15|258
1649427900000|2022-04-08 14:25:00|1559.77|1542.67|1566.79|1549.69|1567.02|1549.92|1559.29|1542.19|344
1649428200000|2022-04-08 14:30:00|1566.47|1549.37|1574.05|1556.95|1577.74|1560.64|1566.17|1549.07|419
1649428500000|2022-04-08 14:35:00|1574.22|1557.12|1572.98|1555.88|1574.55|1557.45|1570.26|1553.16|569
1649428800000|2022-04-08 14:40:00|1572.97|1555.87|1566.19|1549.09|1573.27|1556.17|1566.19|1549.09|407
1649429100000|2022-04-08 14:45:00|1566.05|1548.95|1568.08|1550.98|1572.92|1555.82|1564.95|1547.85|394
1649429400000|2022-04-08 14:50:00|1568.11|1551.01|1579.49|1562.39|1580.12|1563.02|1567.18|1550.08|470
1649429700000|2022-04-08 14:55:00|1579.46|1562.36|1577.69|1560.59|1582.5|1565.4|1575.42|1558.32|514
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1584.07|1566.97|1586.88|1569.78|1577.19|1560.09|495
1649430300000|2022-04-08 15:05:00|1584.24|1567.14|1584.46|1567.36|1585.89|1568.79|1581.18|1564.08|368
1649430600000|2022-04-08 15:10:00|1584.44|1567.34|1583.3|1566.2|1586.17|1569.07|1582.39|1565.29|332
1649430900000|2022-04-08 15:15:00|1583.32|1566.22|1585.11|1568.01|1586.22|1569.12|1579.93|1562.83|372
1649431200000|2022-04-08 15:20:00|1585.06|1567.96|1581.86|1564.76|1585.18|1568.08|1580.28|1563.18|425
1649431500000|2022-04-08 15:25:00|1581.87|1564.77|1581.4|1564.3|1582.6|1565.5|1580.25|1563.15|295
1649431800000|2022-04-08 15:30:00|1581.41|1564.31|1586.05|1568.95|1586.05|1568.95|1580.42|1563.32|385
1649432100000|2022-04-08 15:35:00|1586.01|1568.91|1576.33|1559.23|1586.11|1569.01|1576.22|1559.12|441
1649432400000|2022-04-08 15:40:00|1576.23|1559.13|1574.58|1557.48|1578.36|1561.26|1574.58|1557.48|374
1649432700000|2022-04-08 15:45:00|1574.57|1557.47|1576.39|1559.29|1579.67|1562.57|1574.5|1557.4|386
1649433000000|2022-04-08 15:50:00|1576.38|1559.28|1573.77|1556.67|1579.05|1561.95|1573.6|1556.5|418
1649433300000|2022-04-08 15:55:00|1573.93|1556.83|1575.44|1558.34|1576.05|1558.95|1572.94|1555.84|435
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1578.67|1561.57|1580.35|1563.25|1574.44|1557.34|323
1649433900000|2022-04-08 16:05:00|1578.66|1561.56|1579.5|1562.4|1583.34|1566.24|1578.61|1561.51|313
1649434200000|2022-04-08 16:10:00|1579.64|1562.54|1574.27|1557.17|1581.87|1564.77|1573.85|1556.75|390
1649434500000|2022-04-08 16:15:00|1574.17|1557.07|1576.3|1559.2|1577.47|1560.37|1572.78|1555.68|298
1649434800000|2022-04-08 16:20:00|1576.89|1559.79|1579.05|1561.95|1579.52|1562.42|1576.14|1559.04|186
1649435100000|2022-04-08 16:25:00|1579.15|1562.05|1581.29|1564.19|1582.28|1565.18|1579.05|1561.95|163
1649435400000|2022-04-08 16:30:00|1581.36|1564.26|1577.04|1559.94|1581.39|1564.29|1576.94|1559.84|390
1649435700000|2022-04-08 16:35:00|1577.03|1559.93|1579.4|1562.3|1580.05|1562.95|1577.03|1559.93|180
1649436000000|2022-04-08 16:40:00|1579.38|1562.28|1580.21|1563.11|1583.02|1565.92|1578.38|1561.28|364
1649436300000|2022-04-08 16:45:00|1580.19|1563.09|1572|1554.9|1580.32|1563.22|1572|1554.9|280
1649436600000|2022-04-08 16:50:00|1571.77|1554.67|1574.26|1557.16|1574.99|1557.89|1570.04|1552.94|420
1649436900000|2022-04-08 16:55:00|1574.27|1557.17|1570.11|1553.01|1574.33|1557.23|1570.11|1553.01|353
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1568.7|1551.6|1571.57|1554.47|1567.25|1550.15|394
1649437500000|2022-04-08 17:05:00|1568.77|1551.67|1565.31|1548.21|1569.16|1552.06|1565.31|1548.21|402
1649437800000|2022-04-08 17:10:00|1565.65|1548.55|1560.61|1543.51|1565.66|1548.56|1559.7|1542.6|489
1649438100000|2022-04-08 17:15:00|1560.8|1543.7|1556.96|1539.86|1563.57|1546.47|1556.23|1539.13|458
1649438400000|2022-04-08 17:20:00|1557.39|1540.29|1557.45|1540.35|1563.3|1546.2|1557.25|1540.15|479
1649438700000|2022-04-08 17:25:00|1557.46|1540.36|1554.19|1537.09|1559.19|1542.09|1554.19|1537.09|315
1649439000000|2022-04-08 17:30:00|1554.23|1537.13|1554.91|1537.81|1560.45|1543.35|1553.7|1536.6|551
1649439300000|2022-04-08 17:35:00|1554.9|1537.8|1563.1|1546|1564.11|1547.01|1553.61|1536.51|371
1649439600000|2022-04-08 17:40:00|1562.86|1545.76|1561.13|1544.03|1565.18|1548.08|1560.52|1543.42|417
1649439900000|2022-04-08 17:45:00|1561.12|1544.02|1563.22|1546.12|1565.16|1548.06|1560.63|1543.53|362
1649440200000|2022-04-08 17:50:00|1563.1|1546|1562.67|1545.57|1564.51|1547.41|1560.14|1543.04|329
1649440500000|2022-04-08 17:55:00|1562.61|1545.51|1563.34|1546.24|1564.45|1547.35|1560.44|1543.34|294
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1561.39|1544.29|1564.06|1546.96|1559.5|1542.4|365
1649441100000|2022-04-08 18:05:00|1561.45|1544.35|1558.49|1541.39|1561.78|1544.68|1554.14|1537.04|443
1649441400000|2022-04-08 18:10:00|1558.42|1541.32|1549.4|1532.3|1559.57|1542.47|1544.67|1527.57|515
1649441700000|2022-04-08 18:15:00|1549.38|1532.28|1548.37|1531.27|1554.13|1537.03|1546.23|1529.13|696
1649442000000|2022-04-08 18:20:00|1548.38|1531.28|1550.51|1533.41|1554.2|1537.1|1548.27|1531.17|367
1649442300000|2022-04-08 18:25:00|1550.5|1533.4|1548.18|1531.08|1550.5|1533.4|1545.84|1528.74|332
1649442600000|2022-04-08 18:30:00|1547.82|1530.72|1547.62|1530.52|1550.05|1532.95|1546.91|1529.81|371
1649442900000|2022-04-08 18:35:00|1547.61|1530.51|1544.22|1527.12|1549.23|1532.13|1543.93|1526.83|336
1649443200000|2022-04-08 18:40:00|1543.94|1526.84|1552.6|1535.5|1553.22|1536.12|1543.82|1526.72|370
1649443500000|2022-04-08 18:45:00|1553|1535.9|1555.05|1537.95|1555.94|1538.84|1552.05|1534.95|251
1649443800000|2022-04-08 18:50:00|1555.37|1538.27|1559.63|1542.53|1567.05|1549.95|1555.05|1537.95|486
1649444100000|2022-04-08 18:55:00|1559.6|1542.5|1556.87|1539.77|1559.63|1542.53|1554.15|1537.05|393
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1563.02|1545.92|1563.02|1545.92|1554.49|1537.39|361
1649444700000|2022-04-08 19:05:00|1562.9|1545.8|1560.91|1543.81|1562.9|1545.8|1558.98|1541.88|386
1649445000000|2022-04-08 19:10:00|1560.93|1543.83|1563.21|1546.11|1564.46|1547.36|1560.12|1543.02|412
1649445300000|2022-04-08 19:15:00|1563.18|1546.08|1561.91|1544.81|1565.05|1547.95|1561.91|1544.81|271
1649445600000|2022-04-08 19:20:00|1562.05|1544.95|1558.43|1541.33|1562.14|1545.04|1558.39|1541.29|309
1649445900000|2022-04-08 19:25:00|1558.37|1541.27|1559.94|1542.84|1560.37|1543.27|1557.68|1540.58|246
1649446200000|2022-04-08 19:30:00|1559.96|1542.86|1551.58|1534.48|1560.05|1542.95|1550.95|1533.85|444
1649446500000|2022-04-08 19:35:00|1551.59|1534.49|1547.54|1530.44|1551.82|1534.72|1547.1|1530|312
1649446800000|2022-04-08 19:40:00|1547.53|1530.43|1548.99|1531.89|1549.6|1532.5|1545.2|1528.1|396
1649447100000|2022-04-08 19:45:00|1548.92|1531.82|1545.15|1528.05|1550.01|1532.91|1545.06|1527.96|412
1649447400000|2022-04-08 19:50:00|1545.14|1528.04|1546.24|1529.14|1548.26|1531.16|1543.82|1526.72|326
1649447700000|2022-04-08 19:55:00|1546.22|1529.12|1548.5|1531.4|1549.12|1532.02|1545.82|1528.72|378
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1552.05|1534.95|1552.93|1535.83|1547.67|1530.57|288
1649448300000|2022-04-08 20:05:00|1552.65|1535.55|1553.05|1535.95|1554.19|1537.09|1552.54|1535.44|123
1649448600000|2022-04-08 20:10:00|1553.3|1536.2|1554.82|1537.72|1555.91|1538.81|1553.05|1535.95|157
1649448900000|2022-04-08 20:15:00|1554.97|1537.87|1547.7|1530.6|1554.97|1537.87|1547.15|1530.05|279
1649449200000|2022-04-08 20:20:00|1547.55|1530.45|1544.6|1527.5|1547.65|1530.55|1543.93|1526.83|215
1649449500000|2022-04-08 20:25:00|1544.93|1527.83|1545.61|1528.51|1546.28|1529.18|1542.96|1525.86|270
1649449800000|2022-04-08 20:30:00|1545.6|1528.5|1553.04|1535.94|1553.42|1536.32|1544.05|1526.95|301
1649450100000|2022-04-08 20:35:00|1553.12|1536.02|1552.95|1535.85|1553.36|1536.26|1552.02|1534.92|146
1649450400000|2022-04-08 20:40:00|1552.96|1535.86|1548.76|1531.66|1553.8|1536.7|1548.7|1531.6|188
1649450700000|2022-04-08 20:45:00|1548.77|1531.67|1551.92|1534.82|1551.94|1534.84|1546.97|1529.87|298
1649451000000|2022-04-08 20:50:00|1551.94|1534.84|1553.06|1535.96|1553.07|1535.97|1551.71|1534.61|94
1649451300000|2022-04-08 20:55:00|1553.05|1535.95|1549.37|1532.27|1553.15|1536.05|1549.37|1532.27|152
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.97|1527.87|1552.96|1535.86|1542.33|1525.23|112
1649487900000|2022-04-09 07:05:00|1544.94|1527.84|1543.38|1526.28|1545.13|1528.03|1543.38|1526.28|124
1649488200000|2022-04-09 07:10:00|1543.37|1526.27|1536.35|1519.25|1544.23|1527.13|1535.44|1518.34|307
1649488500000|2022-04-09 07:15:00|1536.28|1519.18|1540.43|1523.33|1540.84|1523.74|1535.76|1518.66|241
1649488800000|2022-04-09 07:20:00|1540.48|1523.38|1538.71|1521.61|1541.27|1524.17|1538.57|1521.47|210
1649489100000|2022-04-09 07:25:00|1538.72|1521.62|1536.14|1519.04|1538.73|1521.63|1536.07|1518.97|193
1649489400000|2022-04-09 07:30:00|1536.13|1519.03|1534.62|1517.52|1538.14|1521.04|1534.38|1517.28|215
1649489700000|2022-04-09 07:35:00|1534.49|1517.39|1539.13|1522.03|1539.39|1522.29|1534.49|1517.39|218
1649490000000|2022-04-09 07:40:00|1539.11|1522.01|1537.4|1520.3|1540.27|1523.17|1537.39|1520.29|138
1649490300000|2022-04-09 07:45:00|1537.39|1520.29|1544.91|1527.81|1544.91|1527.81|1537.39|1520.29|198
1649490600000|2022-04-09 07:50:00|1544.88|1527.78|1544.03|1526.93|1545.11|1528.01|1542.27|1525.17|203
1649490900000|2022-04-09 07:55:00|1544.01|1526.91|1544.92|1527.82|1545.14|1528.04|1542.29|1525.19|240
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1540.25|1523.15|1545.77|1528.67|1540.19|1523.09|255
1649491500000|2022-04-09 08:05:00|1540.13|1523.03|1538.63|1521.53|1540.22|1523.12|1538.4|1521.3|248
1649491800000|2022-04-09 08:10:00|1538.64|1521.54|1540.04|1522.94|1540.17|1523.07|1538.4|1521.3|154
1649492100000|2022-04-09 08:15:00|1540.05|1522.95|1541.05|1523.95|1542.09|1524.99|1540.05|1522.95|122
1649492400000|2022-04-09 08:20:00|1541.04|1523.94|1538.57|1521.47|1541.36|1524.26|1538.34|1521.24|164
1649492700000|2022-04-09 08:25:00|1538.59|1521.49|1537.37|1520.27|1540.35|1523.25|1537|1519.9|235
1649493000000|2022-04-09 08:30:00|1537.4|1520.3|1539.81|1522.71|1539.81|1522.71|1536.79|1519.69|197
1649493300000|2022-04-09 08:35:00|1539.8|1522.7|1542.42|1525.32|1543.31|1526.21|1539.8|1522.7|246
1649493600000|2022-04-09 08:40:00|1542.33|1525.23|1543.71|1526.61|1545.16|1528.06|1542.27|1525.17|293
1649493900000|2022-04-09 08:45:00|1543.72|1526.62|1538.1|1521|1544.17|1527.07|1538.09|1520.99|343
1649494200000|2022-04-09 08:50:00|1538.09|1520.99|1544.14|1527.04|1544.41|1527.31|1538.09|1520.99|254
1649494500000|2022-04-09 08:55:00|1544.13|1527.03|1544.26|1527.16|1545.19|1528.09|1542.45|1525.35|324
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1544.25|1527.15|1546.1|1529|1543.1|1526|262
1649495100000|2022-04-09 09:05:00|1544.36|1527.26|1544.16|1527.06|1544.57|1527.47|1543.22|1526.12|239
1649495400000|2022-04-09 09:10:00|1544.15|1527.05|1544.04|1526.94|1544.2|1527.1|1543.36|1526.26|214
1649495700000|2022-04-09 09:15:00|1544.02|1526.92|1541.89|1524.79|1544.06|1526.96|1541.2|1524.1|212
1649496000000|2022-04-09 09:20:00|1541.85|1524.75|1540.25|1523.15|1544.23|1527.13|1540.23|1523.13|242
1649496300000|2022-04-09 09:25:00|1540.23|1523.13|1541.13|1524.03|1541.46|1524.36|1539.2|1522.1|205
1649496600000|2022-04-09 09:30:00|1541.14|1524.04|1542.07|1524.97|1543.18|1526.08|1541.13|1524.03|197
1649496900000|2022-04-09 09:35:00|1542.2|1525.1|1542.76|1525.66|1544|1526.9|1542.18|1525.08|244
1649497200000|2022-04-09 09:40:00|1542.6|1525.5|1541.57|1524.47|1542.6|1525.5|1540.46|1523.36|215
1649497500000|2022-04-09 09:45:00|1541.46|1524.36|1543.17|1526.07|1543.93|1526.83|1540.09|1522.99|247
1649497800000|2022-04-09 09:50:00|1543.16|1526.06|1544.69|1527.59|1544.82|1527.72|1542.82|1525.72|206
1649498100000|2022-04-09 09:55:00|1544.71|1527.61|1542.9|1525.8|1545.75|1528.65|1542.88|1525.78|300
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.94|1522.84|1544.31|1527.21|1539.94|1522.84|342
1649498700000|2022-04-09 10:05:00|1539.96|1522.86|1542.37|1525.27|1542.37|1525.27|1539.96|1522.86|162
1649499000000|2022-04-09 10:10:00|1542.38|1525.28|1541.24|1524.14|1544.57|1527.47|1540.43|1523.33|275
1649499300000|2022-04-09 10:15:00|1541.23|1524.13|1543.31|1526.21|1543.49|1526.39|1541.11|1524.01|184
1649499600000|2022-04-09 10:20:00|1543.27|1526.17|1538.26|1521.16|1543.45|1526.35|1538.13|1521.03|200
1649499900000|2022-04-09 10:25:00|1538.23|1521.13|1533.65|1516.55|1538.23|1521.13|1533.65|1516.55|173
1649500200000|2022-04-09 10:30:00|1533.4|1516.3|1537.25|1520.15|1537.65|1520.55|1529.72|1512.62|357
1649500500000|2022-04-09 10:35:00|1537.19|1520.09|1538.88|1521.78|1538.93|1521.83|1536.88|1519.78|293
1649500800000|2022-04-09 10:40:00|1538.86|1521.76|1538.84|1521.74|1539.21|1522.11|1537.2|1520.1|199
1649501100000|2022-04-09 10:45:00|1538.82|1521.72|1533.01|1515.91|1539.02|1521.92|1533|1515.9|290
1649501400000|2022-04-09 10:50:00|1533.03|1515.93|1534.66|1517.56|1535.35|1518.25|1532.98|1515.88|244
1649501700000|2022-04-09 10:55:00|1534.98|1517.88|1539.14|1522.04|1539.15|1522.05|1534.98|1517.88|188
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1537.31|1520.21|1540.12|1523.02|1537.01|1519.91|336
1649502300000|2022-04-09 11:05:00|1537.29|1520.19|1537|1519.9|1538.43|1521.33|1536.43|1519.33|250
1649502600000|2022-04-09 11:10:00|1537.02|1519.92|1539.55|1522.45|1539.58|1522.48|1536.39|1519.29|200
1649502900000|2022-04-09 11:15:00|1539.67|1522.57|1543.79|1526.69|1543.99|1526.89|1539.67|1522.57|201
1649503200000|2022-04-09 11:20:00|1543.8|1526.7|1543.04|1525.94|1544.84|1527.74|1542.58|1525.48|178
1649503500000|2022-04-09 11:25:00|1543.02|1525.92|1543.96|1526.86|1544.15|1527.05|1540.93|1523.83|197
1649503800000|2022-04-09 11:30:00|1543.98|1526.88|1543.13|1526.03|1544.08|1526.98|1541.95|1524.85|203
1649504100000|2022-04-09 11:35:00|1543.17|1526.07|1541.25|1524.15|1543.17|1526.07|1541.06|1523.96|141
1649504400000|2022-04-09 11:40:00|1541.21|1524.11|1542.13|1525.03|1542.34|1525.24|1541.15|1524.05|138
1649504700000|2022-04-09 11:45:00|1542.14|1525.04|1540.43|1523.33|1542.24|1525.14|1540.24|1523.14|174
1649505000000|2022-04-09 11:50:00|1540.4|1523.3|1539.39|1522.29|1540.46|1523.36|1539.26|1522.16|129
1649505300000|2022-04-09 11:55:00|1539.37|1522.27|1539.12|1522.02|1539.72|1522.62|1538.17|1521.07|208
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1540.15|1523.05|1541.23|1524.13|1538.1|1521|279
1649505900000|2022-04-09 12:05:00|1539.99|1522.89|1537.19|1520.09|1539.99|1522.89|1536.84|1519.74|172
1649506200000|2022-04-09 12:10:00|1537.2|1520.1|1539.32|1522.22|1541.11|1524.01|1536.09|1518.99|181
1649506500000|2022-04-09 12:15:00|1539.3|1522.2|1537.93|1520.83|1540.1|1523|1536.41|1519.31|263
1649506800000|2022-04-09 12:20:00|1537.92|1520.82|1539.07|1521.97|1539.4|1522.3|1537.08|1519.98|205
1649507100000|2022-04-09 12:25:00|1539.06|1521.96|1539.12|1522.02|1539.2|1522.1|1538.96|1521.86|65
1649507400000|2022-04-09 12:30:00|1539.24|1522.14|1545.81|1528.71|1545.81|1528.71|1539.1|1522|219
1649507700000|2022-04-09 12:35:00|1545.78|1528.68|1546.18|1529.08|1546.18|1529.08|1544.9|1527.8|232
1649508000000|2022-04-09 12:40:00|1546.12|1529.02|1545.99|1528.89|1546.14|1529.04|1545.11|1528.01|143
1649508300000|2022-04-09 12:45:00|1546.01|1528.91|1545.34|1528.24|1546.01|1528.91|1545.14|1528.04|63
1649508600000|2022-04-09 12:50:00|1545.19|1528.09|1544.86|1527.76|1545.2|1528.1|1543.93|1526.83|166
1649508900000|2022-04-09 12:55:00|1544.8|1527.7|1549.15|1532.05|1549.2|1532.1|1544.04|1526.94|274
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1548.75|1531.65|1550.46|1533.36|1548.04|1530.94|277
1649509500000|2022-04-09 13:05:00|1548.78|1531.68|1547.16|1530.06|1548.88|1531.78|1547.16|1530.06|165
1649509800000|2022-04-09 13:10:00|1547.15|1530.05|1546.22|1529.12|1548.67|1531.57|1546.2|1529.1|185
1649510100000|2022-04-09 13:15:00|1546.2|1529.1|1548.77|1531.67|1548.97|1531.87|1546.06|1528.96|188
1649510400000|2022-04-09 13:20:00|1548.85|1531.75|1548.19|1531.09|1548.86|1531.76|1547.95|1530.85|147
1649510700000|2022-04-09 13:25:00|1548.2|1531.1|1549.1|1532|1549.2|1532.1|1547.4|1530.3|165
1649511000000|2022-04-09 13:30:00|1549.06|1531.96|1547.23|1530.13|1549.23|1532.13|1547.03|1529.93|168
1649511300000|2022-04-09 13:35:00|1547.22|1530.12|1546.67|1529.57|1547.41|1530.31|1546.3|1529.2|162
1649511600000|2022-04-09 13:40:00|1546.4|1529.3|1552.78|1535.68|1552.78|1535.68|1545.09|1527.99|296
1649511900000|2022-04-09 13:45:00|1552.62|1535.52|1552.24|1535.14|1553.79|1536.69|1551.94|1534.84|148
1649512200000|2022-04-09 13:50:00|1552.25|1535.15|1547.46|1530.36|1552.4|1535.3|1547.46|1530.36|179
1649512500000|2022-04-09 13:55:00|1547.53|1530.43|1546.31|1529.21|1547.53|1530.43|1545.97|1528.87|150
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1548.17|1531.07|1549.19|1532.09|1546.08|1528.98|188
1649513100000|2022-04-09 14:05:00|1548.15|1531.05|1549.16|1532.06|1549.2|1532.1|1548.06|1530.96|203
1649513400000|2022-04-09 14:10:00|1549.17|1532.07|1541.49|1524.39|1549.18|1532.08|1541.29|1524.19|300
1649513700000|2022-04-09 14:15:00|1541.7|1524.6|1546.98|1529.88|1546.98|1529.88|1541.21|1524.11|340
1649514000000|2022-04-09 14:20:00|1546.78|1529.68|1541.68|1524.58|1547.23|1530.13|1539.75|1522.65|326
1649514300000|2022-04-09 14:25:00|1541.64|1524.54|1544.16|1527.06|1545.41|1528.31|1539.93|1522.83|368
1649514600000|2022-04-09 14:30:00|1544.15|1527.05|1541.28|1524.18|1544.18|1527.08|1541.28|1524.18|189
1649514900000|2022-04-09 14:35:00|1541.27|1524.17|1540.63|1523.53|1542.31|1525.21|1540.21|1523.11|217
1649515200000|2022-04-09 14:40:00|1540.64|1523.54|1542.07|1524.97|1542.07|1524.97|1538.3|1521.2|82
1649515500000|2022-04-09 14:45:00|1542.05|1524.95|1540.14|1523.04|1542.58|1525.48|1538.36|1521.26|285
1649515800000|2022-04-09 14:50:00|1540.15|1523.05|1542.16|1525.06|1542.17|1525.07|1540.15|1523.05|227
1649516100000|2022-04-09 14:55:00|1542.15|1525.05|1543.2|1526.1|1543.58|1526.48|1541.56|1524.46|110
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1544.2|1527.1|1544.27|1527.17|1542.23|1525.13|215
1649516700000|2022-04-09 15:05:00|1544.24|1527.14|1543|1525.9|1544.24|1527.14|1541.48|1524.38|210
1649517000000|2022-04-09 15:10:00|1542.99|1525.89|1542.11|1525.01|1543.26|1526.16|1540.37|1523.27|255
1649517300000|2022-04-09 15:15:00|1542.12|1525.02|1537.44|1520.34|1542.14|1525.04|1537.33|1520.23|288
1649517600000|2022-04-09 15:20:00|1537.25|1520.15|1536.13|1519.03|1537.67|1520.57|1536.13|1519.03|91
1649517900000|2022-04-09 15:25:00|1536.12|1519.02|1533.34|1516.24|1537.18|1520.08|1531.2|1514.1|337
1649518200000|2022-04-09 15:30:00|1533.32|1516.22|1530.88|1513.78|1533.9|1516.8|1529.27|1512.17|284
1649518500000|2022-04-09 15:35:00|1530.89|1513.79|1530.2|1513.1|1532.06|1514.96|1528.45|1511.35|415
1649518800000|2022-04-09 15:40:00|1530.23|1513.13|1532.97|1515.87|1534.91|1517.81|1530.23|1513.13|296
1649519100000|2022-04-09 15:45:00|1532.96|1515.86|1530.58|1513.48|1534.5|1517.4|1530.54|1513.44|409
1649519400000|2022-04-09 15:50:00|1530.55|1513.45|1530.15|1513.05|1533.14|1516.04|1530.1|1513|361
1649519700000|2022-04-09 15:55:00|1530.04|1512.94|1526.43|1509.33|1530.08|1512.98|1525.94|1508.84|515
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1531.1|1514|1531.46|1514.36|1526.44|1509.34|570
1649520300000|2022-04-09 16:05:00|1531.02|1513.92|1532.32|1515.22|1532.41|1515.31|1530.25|1513.15|322
1649520600000|2022-04-09 16:10:00|1532.33|1515.23|1532.32|1515.22|1533.09|1515.99|1532.16|1515.06|288
1649520900000|2022-04-09 16:15:00|1532.26|1515.16|1536.64|1519.54|1536.66|1519.56|1532.06|1514.96|189
1649521200000|2022-04-09 16:20:00|1536.8|1519.7|1536.53|1519.43|1536.87|1519.77|1536.01|1518.91|290
1649521500000|2022-04-09 16:25:00|1536.52|1519.42|1535.18|1518.08|1536.85|1519.75|1534.69|1517.59|360
1649521800000|2022-04-09 16:30:00|1535.17|1518.07|1538.14|1521.04|1539.23|1522.13|1535.17|1518.07|296
1649522100000|2022-04-09 16:35:00|1538.17|1521.07|1534.1|1517|1538.26|1521.16|1533.99|1516.89|366
1649522400000|2022-04-09 16:40:00|1534.12|1517.02|1535.01|1517.91|1535.01|1517.91|1534.02|1516.92|194
1649522700000|2022-04-09 16:45:00|1534.97|1517.87|1537.18|1520.08|1537.25|1520.15|1534.88|1517.78|225
1649523000000|2022-04-09 16:50:00|1537.15|1520.05|1536.32|1519.22|1538.94|1521.84|1536.3|1519.2|306
1649523300000|2022-04-09 16:55:00|1536.35|1519.25|1532.12|1515.02|1536.35|1519.25|1531.3|1514.2|191
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1532.09|1514.99|1532.38|1515.28|1530.4|1513.3|167
1649523900000|2022-04-09 17:05:00|1531.96|1514.86|1533.38|1516.28|1533.4|1516.3|1531.24|1514.14|163
1649524200000|2022-04-09 17:10:00|1533.4|1516.3|1536.06|1518.96|1536.1|1519|1533.36|1516.26|215
1649524500000|2022-04-09 17:15:00|1536.04|1518.94|1535.3|1518.2|1536.48|1519.38|1535.05|1517.95|139
1649524800000|2022-04-09 17:20:00|1535.34|1518.24|1538.85|1521.75|1538.92|1521.82|1535.34|1518.24|112
1649525100000|2022-04-09 17:25:00|1538.78|1521.68|1537.06|1519.96|1539.84|1522.74|1536.93|1519.83|138
1649525400000|2022-04-09 17:30:00|1537.05|1519.95|1544.01|1526.91|1546.8|1529.7|1537.04|1519.94|465
1649525700000|2022-04-09 17:35:00|1544|1526.9|1544.51|1527.41|1545.78|1528.68|1541.87|1524.77|365
1649526000000|2022-04-09 17:40:00|1544.5|1527.4|1544.18|1527.08|1545.26|1528.16|1542.05|1524.95|309
1649526300000|2022-04-09 17:45:00|1544.02|1526.92|1543.47|1526.37|1545.2|1528.1|1543.32|1526.22|173
1649526600000|2022-04-09 17:50:00|1543.42|1526.32|1542.25|1525.15|1543.92|1526.82|1541.69|1524.59|194
1649526900000|2022-04-09 17:55:00|1542.3|1525.2|1543.4|1526.3|1543.51|1526.41|1542.29|1525.19|114
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1543.66|1526.56|1546.23|1529.13|1543.33|1526.23|233
1649527500000|2022-04-09 18:05:00|1543.68|1526.58|1542.4|1525.3|1543.95|1526.85|1542.01|1524.91|256
1649527800000|2022-04-09 18:10:00|1542.41|1525.31|1542.24|1525.14|1542.99|1525.89|1541.09|1523.99|226
1649528100000|2022-04-09 18:15:00|1542.23|1525.13|1540.4|1523.3|1542.23|1525.13|1540.4|1523.3|184
1649528400000|2022-04-09 18:20:00|1540.41|1523.31|1537.4|1520.3|1540.41|1523.31|1537.37|1520.27|234
1649528700000|2022-04-09 18:25:00|1537.31|1520.21|1539.01|1521.91|1539.04|1521.94|1537.31|1520.21|222
1649529000000|2022-04-09 18:30:00|1539.08|1521.98|1539.13|1522.03|1539.24|1522.14|1538.22|1521.12|116
1649529300000|2022-04-09 18:35:00|1539.11|1522.01|1540.28|1523.18|1540.51|1523.41|1539.11|1522.01|150
1649529600000|2022-04-09 18:40:00|1540.23|1523.13|1536.29|1519.19|1540.31|1523.21|1536.2|1519.1|177
1649529900000|2022-04-09 18:45:00|1536.26|1519.16|1537.32|1520.22|1537.32|1520.22|1536.06|1518.96|160
1649530200000|2022-04-09 18:50:00|1537.34|1520.24|1536.39|1519.29|1537.38|1520.28|1536.11|1519.01|125
1649530500000|2022-04-09 18:55:00|1536.42|1519.32|1537.17|1520.07|1537.53|1520.43|1536.41|1519.31|145
1649530800000|2022-04-09 19:00:00|1537.16|1520.06|1536.09|1518.99|1539.65|1522.55|1535.52|1518.42|323
1649531100000|2022-04-09 19:05:00|1536.12|1519.02|1538.31|1521.21|1539.1|1522|1536.1|1519|346
1649531400000|2022-04-09 19:10:00|1538.48|1521.38|1540|1522.9|1540.11|1523.01|1538.48|1521.38|241
1649531700000|2022-04-09 19:15:00|1540.01|1522.91|1537.86|1520.76|1540.01|1522.91|1537.61|1520.51|230
1649532000000|2022-04-09 19:20:00|1537.91|1520.81|1538.14|1521.04|1539.03|1521.93|1537.21|1520.11|249
1649532300000|2022-04-09 19:25:00|1538.34|1521.24|1536.72|1519.62|1538.36|1521.26|1536.57|1519.47|227
1649532600000|2022-04-09 19:30:00|1536.7|1519.6|1535.44|1518.34|1536.85|1519.75|1535.44|1518.34|222
1649532900000|2022-04-09 19:35:00|1535.42|1518.32|1536.19|1519.09|1536.32|1519.22|1535.42|1518.32|249
1649533200000|2022-04-09 19:40:00|1536.2|1519.1|1537.56|1520.46|1538.22|1521.12|1536.14|1519.04|259
1649533500000|2022-04-09 19:45:00|1537.58|1520.48|1539.63|1522.53|1540.48|1523.38|1537.55|1520.45|259
1649533800000|2022-04-09 19:50:00|1539.65|1522.55|1539.57|1522.47|1540.46|1523.36|1539.38|1522.28|175
1649534100000|2022-04-09 19:55:00|1539.61|1522.51|1537.2|1520.1|1539.62|1522.52|1537.2|1520.1|298
1649534400000|2022-04-09 20:00:00|1537.19|1520.09|1539.08|1521.98|1539.1|1522|1537.17|1520.07|318
1649534700000|2022-04-09 20:05:00|1539.03|1521.93|1540.97|1523.87|1541.01|1523.91|1538.3|1521.2|287
1649535000000|2022-04-09 20:10:00|1540.99|1523.89|1544.05|1526.95|1544.37|1527.27|1540.87|1523.77|257
1649535300000|2022-04-09 20:15:00|1544.08|1526.98|1547.87|1530.77|1547.99|1530.89|1544.08|1526.98|261
1649535600000|2022-04-09 20:20:00|1547.9|1530.8|1545.3|1528.2|1547.99|1530.89|1544.37|1527.27|308
1649535900000|2022-04-09 20:25:00|1545.24|1528.14|1545.3|1528.2|1546.15|1529.05|1544.43|1527.33|195
1649536200000|2022-04-09 20:30:00|1545.29|1528.19|1545.53|1528.43|1545.94|1528.84|1545.01|1527.91|146
1649536500000|2022-04-09 20:35:00|1545.68|1528.58|1545.68|1528.58|1545.78|1528.68|1545.2|1528.1|76
1649536800000|2022-04-09 20:40:00|1545.67|1528.57|1544.04|1526.94|1545.67|1528.57|1543.75|1526.65|134
1649537100000|2022-04-09 20:45:00|1544.1|1527|1539.15|1522.05|1544.1|1527|1538.98|1521.88|181
1649537400000|2022-04-09 20:50:00|1539.06|1521.96|1536.22|1519.12|1540.35|1523.25|1536.15|1519.05|214
1649537700000|2022-04-09 20:55:00|1536.24|1519.14|1533.21|1516.11|1536.25|1519.15|1533.19|1516.09|258
1649538000000|2022-04-09 21:00:00|1532.85|1515.75|1533.2|1516.1|1534.04|1516.94|1532.15|1515.05|257
1649538300000|2022-04-09 21:05:00|1533.09|1515.99|1534.85|1517.75|1534.87|1517.77|1532.62|1515.52|189
1649538600000|2022-04-09 21:10:00|1534.86|1517.76|1535.01|1517.91|1535.44|1518.34|1534.85|1517.75|203
1649538900000|2022-04-09 21:15:00|1535.03|1517.93|1536.33|1519.23|1536.41|1519.31|1535.03|1517.93|176
1649539200000|2022-04-09 21:20:00|1536.2|1519.1|1535.29|1518.19|1536.78|1519.68|1535.23|1518.13|195
1649539500000|2022-04-09 21:25:00|1535.28|1518.18|1539.61|1522.51|1539.61|1522.51|1535.12|1518.02|200
1649539800000|2022-04-09 21:30:00|1539.67|1522.57|1544.36|1527.26|1544.53|1527.43|1539.55|1522.45|114
1649540100000|2022-04-09 21:35:00|1544.34|1527.24|1544.04|1526.94|1544.34|1527.24|1543.82|1526.72|149
1649540400000|2022-04-09 21:40:00|1544.05|1526.95|1547.27|1530.17|1547.3|1530.2|1543.3|1526.2|214
1649540700000|2022-04-09 21:45:00|1547.41|1530.31|1546.16|1529.06|1547.43|1530.33|1546.12|1529.02|95
1649541000000|2022-04-09 21:50:00|1546.15|1529.05|1544.81|1527.71|1546.22|1529.12|1544.62|1527.52|156
1649541300000|2022-04-09 21:55:00|1544.8|1527.7|1543.79|1526.69|1544.87|1527.77|1543.76|1526.66|140
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1545.21|1528.11|1545.32|1528.22|1543.8|1526.7|188
1649541900000|2022-04-09 22:05:00|1545.25|1528.15|1546.95|1529.85|1547.27|1530.17|1545.19|1528.09|192
1649542200000|2022-04-09 22:10:00|1546.63|1529.53|1543.68|1526.58|1547.21|1530.11|1543.35|1526.25|209
1649542500000|2022-04-09 22:15:00|1543.51|1526.41|1545.04|1527.94|1545.64|1528.54|1543.18|1526.08|193
1649542800000|2022-04-09 22:20:00|1545.07|1527.97|1544.43|1527.33|1546.11|1529.01|1544.43|1527.33|144
1649543100000|2022-04-09 22:25:00|1544.44|1527.34|1544.5|1527.4|1546.13|1529.03|1543.62|1526.52|138
1649543400000|2022-04-09 22:30:00|1544.53|1527.43|1546.17|1529.07|1546.29|1529.19|1544.53|1527.43|83
1649543700000|2022-04-09 22:35:00|1546.24|1529.14|1545.79|1528.69|1546.82|1529.72|1545.06|1527.96|163
1649544000000|2022-04-09 22:40:00|1545.8|1528.7|1543.76|1526.66|1545.94|1528.84|1543.72|1526.62|218
1649544300000|2022-04-09 22:45:00|1543.74|1526.64|1543.7|1526.6|1544.42|1527.32|1543.66|1526.56|122
1649544600000|2022-04-09 22:50:00|1543.62|1526.52|1540.83|1523.73|1544.28|1527.18|1540.82|1523.72|196
1649544900000|2022-04-09 22:55:00|1540.89|1523.79|1542.21|1525.11|1542.43|1525.33|1540.89|1523.79|96
1649545200000|2022-04-09 23:00:00|1542.22|1525.12|1542.4|1525.3|1542.95|1525.85|1542.05|1524.95|104
1649545500000|2022-04-09 23:05:00|1542.23|1525.13|1542.31|1525.21|1544.34|1527.24|1542.23|1525.13|145
1649545800000|2022-04-09 23:10:00|1542.3|1525.2|1539.94|1522.84|1542.52|1525.42|1539.63|1522.53|139
1649546100000|2022-04-09 23:15:00|1539.93|1522.83|1538.19|1521.09|1539.98|1522.88|1538.12|1521.02|118
1649546400000|2022-04-09 23:20:00|1538.26|1521.16|1538.34|1521.24|1538.37|1521.27|1537.44|1520.34|93
1649546700000|2022-04-09 23:25:00|1538.35|1521.25|1540.93|1523.83|1540.93|1523.83|1538.21|1521.11|97
1649547000000|2022-04-09 23:30:00|1541.08|1523.98|1549.63|1532.53|1550.88|1533.78|1541.08|1523.98|307
1649547300000|2022-04-09 23:35:00|1549.72|1532.62|1551.56|1534.46|1551.56|1534.46|1549|1531.9|301
1649547600000|2022-04-09 23:40:00|1551.49|1534.39|1550.47|1533.37|1551.5|1534.4|1549.16|1532.06|237
1649547900000|2022-04-09 23:45:00|1550.81|1533.71|1549.42|1532.32|1551.93|1534.83|1549.29|1532.19|195
1649548200000|2022-04-09 23:50:00|1549.4|1532.3|1552.98|1535.88|1553.39|1536.29|1549.4|1532.3|330
1649548500000|2022-04-09 23:55:00|1553|1535.9|1551.32|1534.22|1553.05|1535.95|1551.32|1534.22|347
1649548800000|2022-04-10 00:00:00|1551.33|1534.23|1549.39|1532.29|1552.97|1535.87|1546.84|1529.74|373
1649549100000|2022-04-10 00:05:00|1549.32|1532.22|1551.08|1533.98|1551.08|1533.98|1548.24|1531.14|235
1649549400000|2022-04-10 00:10:00|1551.09|1533.99|1548.65|1531.55|1551.09|1533.99|1548.22|1531.12|305
1649549700000|2022-04-10 00:15:00|1548.63|1531.53|1545.9|1528.8|1548.69|1531.59|1545.27|1528.17|168
1649550000000|2022-04-10 00:20:00|1546.02|1528.92|1545.71|1528.61|1546.43|1529.33|1544.4|1527.3|167
1649550300000|2022-04-10 00:25:00|1545.67|1528.57|1547.74|1530.64|1547.95|1530.85|1545.57|1528.47|125
1649550600000|2022-04-10 00:30:00|1547.82|1530.72|1547.55|1530.45|1548.11|1531.01|1547.21|1530.11|138
1649550900000|2022-04-10 00:35:00|1547.57|1530.47|1546.22|1529.12|1547.57|1530.47|1545.71|1528.61|154
1649551200000|2022-04-10 00:40:00|1546.07|1528.97|1546.49|1529.39|1546.73|1529.63|1545.37|1528.27|65
1649551500000|2022-04-10 00:45:00|1546.34|1529.24|1548.9|1531.8|1550|1532.9|1546.26|1529.16|290
1649551800000|2022-04-10 00:50:00|1548.79|1531.69|1547.92|1530.82|1548.97|1531.87|1547.87|1530.77|185
1649552100000|2022-04-10 00:55:00|1547.99|1530.89|1546.64|1529.54|1547.99|1530.89|1545.76|1528.66|209
1649552400000|2022-04-10 01:00:00|1546.65|1529.55|1548.84|1531.74|1548.84|1531.74|1546.62|1529.52|191
1649552700000|2022-04-10 01:05:00|1548.88|1531.78|1551.08|1533.98|1551.13|1534.03|1548.88|1531.78|268
1649553000000|2022-04-10 01:10:00|1551.09|1533.99|1555.44|1538.34|1555.44|1538.34|1550.96|1533.86|163
1649553300000|2022-04-10 01:15:00|1555.65|1538.55|1556.91|1539.81|1557.58|1540.48|1555.54|1538.44|258
1649553600000|2022-04-10 01:20:00|1556.97|1539.87|1556.46|1539.36|1557.83|1540.73|1555.73|1538.63|129
1649553900000|2022-04-10 01:25:00|1556.23|1539.13|1557.67|1540.57|1557.83|1540.73|1556.01|1538.91|178
1649554200000|2022-04-10 01:30:00|1557.89|1540.79|1557.92|1540.82|1558.57|1541.47|1556.85|1539.75|176
1649554500000|2022-04-10 01:35:00|1557.91|1540.81|1555.71|1538.61|1558.28|1541.18|1555.71|1538.61|289
1649554800000|2022-04-10 01:40:00|1555.75|1538.65|1557.87|1540.77|1557.94|1540.84|1555.21|1538.11|150
1649555100000|2022-04-10 01:45:00|1557.8|1540.7|1560.43|1543.33|1561.47|1544.37|1557.8|1540.7|56
1649555400000|2022-04-10 01:50:00|1560.38|1543.28|1556.41|1539.31|1560.4|1543.3|1554.48|1537.38|207
1649555700000|2022-04-10 01:55:00|1556.43|1539.33|1555.32|1538.22|1556.72|1539.62|1554.98|1537.88|113
1649556000000|2022-04-10 02:00:00|1555.38|1538.28|1555|1537.9|1555.38|1538.28|1554.23|1537.13|112
1649556300000|2022-04-10 02:05:00|1555.03|1537.93|1555.4|1538.3|1556.12|1539.02|1555.03|1537.93|82
1649556600000|2022-04-10 02:10:00|1555.45|1538.35|1555.17|1538.07|1555.47|1538.37|1555.09|1537.99|70
1649556900000|2022-04-10 02:15:00|1555.18|1538.08|1555.36|1538.26|1555.38|1538.28|1554.3|1537.2|93
1649557200000|2022-04-10 02:20:00|1555.37|1538.27|1556.13|1539.03|1556.13|1539.03|1555.19|1538.09|92
1649557500000|2022-04-10 02:25:00|1556.07|1538.97|1557.11|1540.01|1557.21|1540.11|1556.07|1538.97|59
1649557800000|2022-04-10 02:30:00|1557.08|1539.98|1556.92|1539.82|1557.12|1540.02|1556.87|1539.77|64
1649558100000|2022-04-10 02:35:00|1556.87|1539.77|1555.4|1538.3|1557.21|1540.11|1554.71|1537.61|175
1649558400000|2022-04-10 02:40:00|1555.43|1538.33|1555.32|1538.22|1556.96|1539.86|1554.31|1537.21|191
1649558700000|2022-04-10 02:45:00|1555.41|1538.31|1556.21|1539.11|1556.88|1539.78|1555.41|1538.31|129
1649559000000|2022-04-10 02:50:00|1556.22|1539.12|1558.35|1541.25|1559.07|1541.97|1556.17|1539.07|173
1649559300000|2022-04-10 02:55:00|1558.36|1541.26|1559.08|1541.98|1559.99|1542.89|1558.3|1541.2|159
1649559600000|2022-04-10 03:00:00|1559.15|1542.05|1558.2|1541.1|1560.05|1542.95|1558.15|1541.05|191
1649559900000|2022-04-10 03:05:00|1558.22|1541.12|1561.54|1544.44|1561.54|1544.44|1558.22|1541.12|138
1649560200000|2022-04-10 03:10:00|1561.49|1544.39|1563.98|1546.88|1564.61|1547.51|1561.06|1543.96|135
1649560500000|2022-04-10 03:15:00|1564|1546.9|1565.26|1548.16|1565.3|1548.2|1563.85|1546.75|142
1649560800000|2022-04-10 03:20:00|1565.25|1548.15|1565.91|1548.81|1565.96|1548.86|1564.53|1547.43|84
1649561100000|2022-04-10 03:25:00|1565.92|1548.82|1565.02|1547.92|1565.96|1548.86|1564.84|1547.74|167
1649561400000|2022-04-10 03:30:00|1565.04|1547.94|1563.15|1546.05|1565.04|1547.94|1562.65|1545.55|173
1649561700000|2022-04-10 03:35:00|1563.14|1546.04|1562.92|1545.82|1563.29|1546.19|1562.73|1545.63|88
1649562000000|2022-04-10 03:40:00|1562.89|1545.79|1562.94|1545.84|1563.22|1546.12|1562.01|1544.91|99
1649562300000|2022-04-10 03:45:00|1562.93|1545.83|1561.6|1544.5|1563.42|1546.32|1561.34|1544.24|144
1649562600000|2022-04-10 03:50:00|1561.61|1544.51|1562.62|1545.52|1563.3|1546.2|1561.54|1544.44|139
1649562900000|2022-04-10 03:55:00|1562.63|1545.53|1562.14|1545.04|1563.46|1546.36|1562.14|1545.04|86
1649563200000|2022-04-10 04:00:00|1562.13|1545.03|1561.08|1543.98|1564|1546.9|1561.08|1543.98|183
1649563500000|2022-04-10 04:05:00|1561.1|1544|1560.51|1543.41|1561.14|1544.04|1560.33|1543.23|176
1649563800000|2022-04-10 04:10:00|1560.56|1543.46|1561.3|1544.2|1562.44|1545.34|1559.95|1542.85|204
1649564100000|2022-04-10 04:15:00|1561.31|1544.21|1562.55|1545.45|1562.58|1545.48|1561.31|1544.21|65
1649564400000|2022-04-10 04:20:00|1562.53|1545.43|1564.93|1547.83|1565.1|1548|1562.34|1545.24|83
1649564700000|2022-04-10 04:25:00|1564.95|1547.85|1565.05|1547.95|1565.59|1548.49|1564.92|1547.82|70
1649565000000|2022-04-10 04:30:00|1565.06|1547.96|1564.43|1547.33|1565.94|1548.84|1564.39|1547.29|104
1649565300000|2022-04-10 04:35:00|1564.49|1547.39|1564.9|1547.8|1566.01|1548.91|1564.23|1547.13|140
1649565600000|2022-04-10 04:40:00|1564.94|1547.84|1565.11|1548.01|1565.16|1548.06|1564.9|1547.8|14
1649565900000|2022-04-10 04:45:00|1565.17|1548.07|1565.23|1548.13|1565.91|1548.81|1564.86|1547.76|60
1649566200000|2022-04-10 04:50:00|1565.13|1548.03|1566.93|1549.83|1566.93|1549.83|1565.13|1548.03|41
1649566500000|2022-04-10 04:55:00|1566.94|1549.84|1567.55|1550.45|1567.71|1550.61|1566.03|1548.93|75
1649566800000|2022-04-10 05:00:00|1567.84|1550.74|1568.9|1551.8|1568.93|1551.83|1567.56|1550.46|39
1649567100000|2022-04-10 05:05:00|1568.93|1551.83|1571.4|1554.3|1571.4|1554.3|1567.89|1550.79|91
1649567400000|2022-04-10 05:10:00|1571.38|1554.28|1569.09|1551.99|1571.38|1554.28|1569.09|1551.99|172
1649567700000|2022-04-10 05:15:00|1569.28|1552.18|1570.99|1553.89|1571|1553.9|1569.21|1552.11|84
1649568000000|2022-04-10 05:20:00|1571.07|1553.97|1566.05|1548.95|1571.19|1554.09|1565.99|1548.89|211
1649568300000|2022-04-10 05:25:00|1566.12|1549.02|1563.28|1546.18|1567.05|1549.95|1563.13|1546.03|215
1649568600000|2022-04-10 05:30:00|1563.27|1546.17|1563.1|1546|1564.99|1547.89|1562.46|1545.36|216
1649568900000|2022-04-10 05:35:00|1562.99|1545.89|1564.21|1547.11|1564.23|1547.13|1562.6|1545.5|145
1649569200000|2022-04-10 05:40:00|1564.2|1547.1|1563.26|1546.16|1564.31|1547.21|1562.75|1545.65|126
1649569500000|2022-04-10 05:45:00|1563.3|1546.2|1561.91|1544.81|1563.32|1546.22|1561.25|1544.15|160
1649569800000|2022-04-10 05:50:00|1561.89|1544.79|1561.7|1544.6|1562.97|1545.87|1560.98|1543.88|234
1649570100000|2022-04-10 05:55:00|1561.79|1544.69|1560.92|1543.82|1562.58|1545.48|1560.51|1543.41|177
1649570400000|2022-04-10 06:00:00|1560.84|1543.74|1559.53|1542.43|1561.3|1544.2|1559.07|1541.97|298
1649570700000|2022-04-10 06:05:00|1559.52|1542.42|1558.07|1540.97|1559.64|1542.54|1557.95|1540.85|172
1649571000000|2022-04-10 06:10:00|1558.09|1540.99|1558.22|1541.12|1559.08|1541.98|1558|1540.9|83
1649571300000|2022-04-10 06:15:00|1558.19|1541.09|1558.18|1541.08|1558.6|1541.5|1558.1|1541|68
1649571600000|2022-04-10 06:20:00|1558.21|1541.11|1558.51|1541.41|1559.14|1542.04|1558.19|1541.09|275
1649571900000|2022-04-10 06:25:00|1558.5|1541.4|1559.57|1542.47|1560.31|1543.21|1558.15|1541.05|232
1649572200000|2022-04-10 06:30:00|1559.54|1542.44|1560.18|1543.08|1560.31|1543.21|1559.34|1542.24|266
1649572500000|2022-04-10 06:35:00|1560.2|1543.1|1564.25|1547.15|1564.25|1547.15|1560.18|1543.08|131
1649572800000|2022-04-10 06:40:00|1564.48|1547.38|1561.62|1544.52|1564.85|1547.75|1561.62|1544.52|233
1649573100000|2022-04-10 06:45:00|1561.68|1544.58|1563.72|1546.62|1564.84|1547.74|1561.58|1544.48|143
1649573400000|2022-04-10 06:50:00|1563.19|1546.09|1563.08|1545.98|1563.23|1546.13|1562.74|1545.64|59
1649573700000|2022-04-10 06:55:00|1563.14|1546.04|1563.08|1545.98|1563.15|1546.05|1562.14|1545.04|138
1649574000000|2022-04-10 07:00:00|1563.12|1546.02|1560.43|1543.33|1563.37|1546.27|1560.35|1543.25|195
1649574300000|2022-04-10 07:05:00|1560.44|1543.34|1558.39|1541.29|1560.68|1543.58|1558.39|1541.29|170
1649574600000|2022-04-10 07:10:00|1558.38|1541.28|1555.2|1538.1|1558.42|1541.32|1554.52|1537.42|111
1649574900000|2022-04-10 07:15:00|1555.13|1538.03|1555.03|1537.93|1555.41|1538.31|1554.86|1537.76|180
1649575200000|2022-04-10 07:20:00|1555.02|1537.92|1554.24|1537.14|1555.23|1538.13|1553.34|1536.24|178
1649575500000|2022-04-10 07:25:00|1554.22|1537.12|1553.35|1536.25|1555.36|1538.26|1553.34|1536.24|101
1649575800000|2022-04-10 07:30:00|1553.53|1536.43|1552.25|1535.15|1553.7|1536.6|1550.42|1533.32|161
1649576100000|2022-04-10 07:35:00|1552.27|1535.17|1552.28|1535.18|1552.43|1535.33|1552.02|1534.92|163
1649576400000|2022-04-10 07:40:00|1552.47|1535.37|1553.21|1536.11|1553.46|1536.36|1552.08|1534.98|226
1649576700000|2022-04-10 07:45:00|1553.15|1536.05|1554.01|1536.91|1554.11|1537.01|1553|1535.9|88
1649577000000|2022-04-10 07:50:00|1553.88|1536.78|1553.47|1536.37|1554.31|1537.21|1553.47|1536.37|92
1649577300000|2022-04-10 07:55:00|1553.49|1536.39|1553.11|1536.01|1553.58|1536.48|1552.64|1535.54|103
1649577600000|2022-04-10 08:00:00|1553.23|1536.13|1551.08|1533.98|1553.23|1536.13|1551.08|1533.98|193
1649577900000|2022-04-10 08:05:00|1551.1|1534|1553.87|1536.77|1553.87|1536.77|1549.95|1532.85|150
1649578200000|2022-04-10 08:10:00|1553.7|1536.6|1555.95|1538.85|1555.96|1538.86|1553.7|1536.6|148
1649578500000|2022-04-10 08:15:00|1555.93|1538.83|1554.32|1537.22|1555.93|1538.83|1554.32|1537.22|90
1649578800000|2022-04-10 08:20:00|1554.14|1537.04|1555.76|1538.66|1555.9|1538.8|1552.82|1535.72|139
1649579100000|2022-04-10 08:25:00|1555.77|1538.67|1555|1537.9|1556.18|1539.08|1553.52|1536.42|227
1649579400000|2022-04-10 08:30:00|1555.02|1537.92|1556.09|1538.99|1557.93|1540.83|1555.02|1537.92|222
1649579700000|2022-04-10 08:35:00|1556.21|1539.11|1553.72|1536.62|1556.56|1539.46|1553.32|1536.22|237
1649580000000|2022-04-10 08:40:00|1553.83|1536.73|1551.42|1534.32|1554.28|1537.18|1551.09|1533.99|225
1649580300000|2022-04-10 08:45:00|1551.38|1534.28|1550.05|1532.95|1551.38|1534.28|1549.23|1532.13|161
1649580600000|2022-04-10 08:50:00|1550.08|1532.98|1551.75|1534.65|1551.88|1534.78|1549.4|1532.3|197
1649580900000|2022-04-10 08:55:00|1551.78|1534.68|1550.08|1532.98|1551.84|1534.74|1550.02|1532.92|184
1649581200000|2022-04-10 09:00:00|1550.07|1532.97|1546.83|1529.73|1550.15|1533.05|1546.83|1529.73|123
1649581500000|2022-04-10 09:05:00|1546.75|1529.65|1544.11|1527.01|1546.76|1529.66|1544.09|1526.99|188
1649581800000|2022-04-10 09:10:00|1544.1|1527|1543.36|1526.26|1545.05|1527.95|1543.33|1526.23|87
1649582100000|2022-04-10 09:15:00|1543.42|1526.32|1545.33|1528.23|1545.33|1528.23|1543.41|1526.31|206
1649582400000|2022-04-10 09:20:00|1545.37|1528.27|1544.5|1527.4|1545.87|1528.77|1543.18|1526.08|132
1649582700000|2022-04-10 09:25:00|1544.45|1527.35|1545.21|1528.11|1545.31|1528.21|1544.13|1527.03|168
1649583000000|2022-04-10 09:30:00|1545.24|1528.14|1546.27|1529.17|1547.43|1530.33|1545.24|1528.14|139
1649583300000|2022-04-10 09:35:00|1546.33|1529.23|1544.18|1527.08|1546.35|1529.25|1543.51|1526.41|233
1649583600000|2022-04-10 09:40:00|1544.17|1527.07|1544.3|1527.2|1545.35|1528.25|1543.82|1526.72|207
1649583900000|2022-04-10 09:45:00|1544.7|1527.6|1541.49|1524.39|1544.73|1527.63|1540.98|1523.88|210
1649584200000|2022-04-10 09:50:00|1541.48|1524.38|1539.21|1522.11|1541.6|1524.5|1539.02|1521.92|95
1649584500000|2022-04-10 09:55:00|1539.22|1522.12|1540.16|1523.06|1541.16|1524.06|1539.2|1522.1|245
1649584800000|2022-04-10 10:00:00|1540.17|1523.07|1536.94|1519.84|1540.54|1523.44|1535.94|1518.84|203
1649585100000|2022-04-10 10:05:00|1536.88|1519.78|1538.83|1521.73|1540.15|1523.05|1536.57|1519.47|173
1649585400000|2022-04-10 10:10:00|1538.81|1521.71|1539.05|1521.95|1540.24|1523.14|1538.18|1521.08|126
1649585700000|2022-04-10 10:15:00|1539.06|1521.96|1539.49|1522.39|1540.45|1523.35|1538.86|1521.76|130
1649586000000|2022-04-10 10:20:00|1539.61|1522.51|1537.58|1520.48|1539.76|1522.66|1537.19|1520.09|109
1649586300000|2022-04-10 10:25:00|1537.54|1520.44|1535.61|1518.51|1538.17|1521.07|1535.2|1518.1|123
1649586600000|2022-04-10 10:30:00|1535.55|1518.45|1535.08|1517.98|1536.78|1519.68|1535|1517.9|195
1649586900000|2022-04-10 10:35:00|1535.03|1517.93|1534.52|1517.42|1535.39|1518.29|1533.97|1516.87|185
1649587200000|2022-04-10 10:40:00|1534.53|1517.43|1535.94|1518.84|1537.17|1520.07|1534.39|1517.29|173
1649587500000|2022-04-10 10:45:00|1535.96|1518.86|1536.08|1518.98|1537.64|1520.54|1535.96|1518.86|151
1649587800000|2022-04-10 10:50:00|1536.09|1518.99|1535.71|1518.61|1536.23|1519.13|1533.31|1516.21|166
1649588100000|2022-04-10 10:55:00|1536.29|1519.19|1537.14|1520.04|1537.86|1520.76|1535.04|1517.94|224
1649588400000|2022-04-10 11:00:00|1537.15|1520.05|1536.91|1519.81|1538.03|1520.93|1536.69|1519.59|108
1649588700000|2022-04-10 11:05:00|1536.64|1519.54|1536.49|1519.39|1537.6|1520.5|1536.28|1519.18|142
1649589000000|2022-04-10 11:10:00|1536.47|1519.37|1537.53|1520.43|1537.64|1520.54|1536.47|1519.37|158
1649589300000|2022-04-10 11:15:00|1537.52|1520.42|1541.27|1524.17|1541.27|1524.17|1537.49|1520.39|172
1649589600000|2022-04-10 11:20:00|1541.26|1524.16|1540.91|1523.81|1541.63|1524.53|1540.21|1523.11|189
1649589900000|2022-04-10 11:25:00|1540.98|1523.88|1539.39|1522.29|1541.32|1524.22|1539.39|1522.29|181
1649590200000|2022-04-10 11:30:00|1539.38|1522.28|1538.44|1521.34|1539.46|1522.36|1538.23|1521.13|121
1649590500000|2022-04-10 11:35:00|1538.42|1521.32|1536.75|1519.65|1538.57|1521.47|1536.41|1519.31|144
1649590800000|2022-04-10 11:40:00|1536.72|1519.62|1537.2|1520.1|1537.53|1520.43|1536.58|1519.48|92
1649591100000|2022-04-10 11:45:00|1537.15|1520.05|1543.16|1526.06|1544.02|1526.92|1537.15|1520.05|230
1649591400000|2022-04-10 11:50:00|1543.15|1526.05|1545.37|1528.27|1546.94|1529.84|1543.1|1526|176
1649591700000|2022-04-10 11:55:00|1545.35|1528.25|1543.27|1526.17|1545.42|1528.32|1542.12|1525.02|231
1649592000000|2022-04-10 12:00:00|1543.29|1526.19|1545.31|1528.21|1545.35|1528.25|1541.99|1524.89|202
1649592300000|2022-04-10 12:05:00|1545.29|1528.19|1551.04|1533.94|1551.09|1533.99|1543.59|1526.49|296
1649592600000|2022-04-10 12:10:00|1551.03|1533.93|1550.13|1533.03|1551.03|1533.93|1549.08|1531.98|329
1649592900000|2022-04-10 12:15:00|1550.14|1533.04|1549.08|1531.98|1550.15|1533.05|1547.08|1529.98|214
1649593200000|2022-04-10 12:20:00|1548.93|1531.83|1548.19|1531.09|1549.11|1532.01|1547.35|1530.25|184
1649593500000|2022-04-10 12:25:00|1548.17|1531.07|1543.31|1526.21|1549.01|1531.91|1542.65|1525.55|324
1649593800000|2022-04-10 12:30:00|1543.22|1526.12|1544.68|1527.58|1544.71|1527.61|1541.36|1524.26|211
1649594100000|2022-04-10 12:35:00|1544.72|1527.62|1545.45|1528.35|1545.52|1528.42|1544.72|1527.62|35
1649594400000|2022-04-10 12:40:00|1545.41|1528.31|1548.15|1531.05|1548.19|1531.09|1545.28|1528.18|117
1649594700000|2022-04-10 12:45:00|1548.14|1531.04|1544.55|1527.45|1548.14|1531.04|1544.54|1527.44|150
1649595000000|2022-04-10 12:50:00|1544.56|1527.46|1542.55|1525.45|1545.68|1528.58|1542.45|1525.35|156
1649595300000|2022-04-10 12:55:00|1542.58|1525.48|1542.93|1525.83|1542.93|1525.83|1541.05|1523.95|117
1649595600000|2022-04-10 13:00:00|1542.92|1525.82|1541.67|1524.57|1543.25|1526.15|1541.61|1524.51|109
1649595900000|2022-04-10 13:05:00|1541.73|1524.63|1545.02|1527.92|1545.57|1528.47|1541.73|1524.63|215
1649596200000|2022-04-10 13:10:00|1544.96|1527.86|1546.41|1529.31|1546.96|1529.86|1544.91|1527.81|245
1649596500000|2022-04-10 13:15:00|1546.51|1529.41|1546.72|1529.62|1547.03|1529.93|1545.67|1528.57|173
1649596800000|2022-04-10 13:20:00|1546.67|1529.57|1543.91|1526.81|1546.67|1529.57|1542.13|1525.03|227
1649597100000|2022-04-10 13:25:00|1543.93|1526.83|1544.27|1527.17|1544.94|1527.84|1543.2|1526.1|223
1649597400000|2022-04-10 13:30:00|1544.29|1527.19|1544.14|1527.04|1544.33|1527.23|1543.05|1525.95|149
1649597700000|2022-04-10 13:35:00|1544.12|1527.02|1542.14|1525.04|1544.19|1527.09|1542.02|1524.92|131
1649598000000|2022-04-10 13:40:00|1542.15|1525.05|1543.73|1526.63|1543.78|1526.68|1540.82|1523.72|247
1649598300000|2022-04-10 13:45:00|1543.83|1526.73|1542.55|1525.45|1544.12|1527.02|1542.53|1525.43|185
1649598600000|2022-04-10 13:50:00|1542.62|1525.52|1542.04|1524.94|1542.66|1525.56|1541.89|1524.79|95
1649598900000|2022-04-10 13:55:00|1542.03|1524.93|1541.98|1524.88|1542.07|1524.97|1540.01|1522.91|107
1649599200000|2022-04-10 14:00:00|1542.08|1524.98|1542.93|1525.83|1543.98|1526.88|1540.38|1523.28|169
1649599500000|2022-04-10 14:05:00|1543.08|1525.98|1544.2|1527.1|1545.1|1528|1542.9|1525.8|196
1649599800000|2022-04-10 14:10:00|1544.25|1527.15|1544.37|1527.27|1544.68|1527.58|1543.96|1526.86|103
1649600100000|2022-04-10 14:15:00|1544.32|1527.22|1546.41|1529.31|1547.17|1530.07|1544.27|1527.17|141
1649600400000|2022-04-10 14:20:00|1546.22|1529.12|1547.95|1530.85|1549.46|1532.36|1546.22|1529.12|138
1649600700000|2022-04-10 14:25:00|1547.94|1530.84|1547.57|1530.47|1547.94|1530.84|1545.33|1528.23|188
1649601000000|2022-04-10 14:30:00|1547.88|1530.78|1549.05|1531.95|1549.05|1531.95|1547.83|1530.73|62
1649601300000|2022-04-10 14:35:00|1549.06|1531.96|1550.46|1533.36|1550.54|1533.44|1548.58|1531.48|218
1649601600000|2022-04-10 14:40:00|1550.47|1533.37|1550.2|1533.1|1550.98|1533.88|1549.84|1532.74|113
1649601900000|2022-04-10 14:45:00|1550.19|1533.09|1553.01|1535.91|1553.3|1536.2|1549.44|1532.34|220
1649602200000|2022-04-10 14:50:00|1552.92|1535.82|1551.14|1534.04|1553.01|1535.91|1549.39|1532.29|291
1649602500000|2022-04-10 14:55:00|1551.12|1534.02|1552.04|1534.94|1552.09|1534.99|1549.65|1532.55|212
1649602800000|2022-04-10 15:00:00|1552.08|1534.98|1556|1538.9|1556.01|1538.91|1552.05|1534.95|133
1649603100000|2022-04-10 15:05:00|1555.86|1538.76|1555.56|1538.46|1556.1|1539|1555|1537.9|205
1649603400000|2022-04-10 15:10:00|1555.58|1538.48|1553.44|1536.34|1555.6|1538.5|1552.45|1535.35|243
1649603700000|2022-04-10 15:15:00|1553.45|1536.35|1552.32|1535.22|1553.7|1536.6|1551.41|1534.31|174
1649604000000|2022-04-10 15:20:00|1552.37|1535.27|1551.72|1534.62|1552.37|1535.27|1551.39|1534.29|128
1649604300000|2022-04-10 15:25:00|1551.7|1534.6|1554.54|1537.44|1555.2|1538.1|1551.49|1534.39|179
1649604600000|2022-04-10 15:30:00|1554.58|1537.48|1555.45|1538.35|1556.18|1539.08|1554.46|1537.36|192
1649604900000|2022-04-10 15:35:00|1555.38|1538.28|1555.64|1538.54|1556.19|1539.09|1555.24|1538.14|171
1649605200000|2022-04-10 15:40:00|1555.69|1538.59|1555.98|1538.88|1556.16|1539.06|1554.97|1537.87|174
1649605500000|2022-04-10 15:45:00|1555.99|1538.89|1557.38|1540.28|1557.38|1540.28|1555.19|1538.09|184
1649605800000|2022-04-10 15:50:00|1557.37|1540.27|1555.62|1538.52|1557.37|1540.27|1555.46|1538.36|119
1649606100000|2022-04-10 15:55:00|1555.6|1538.5|1555.88|1538.78|1556.01|1538.91|1555.19|1538.09|107
1649606400000|2022-04-10 16:00:00|1555.91|1538.81|1559.08|1541.98|1559.93|1542.83|1554.76|1537.66|330
1649606700000|2022-04-10 16:05:00|1559.03|1541.93|1556.81|1539.71|1559.99|1542.89|1556.28|1539.18|291
1649607000000|2022-04-10 16:10:00|1556.82|1539.72|1559.51|1542.41|1559.51|1542.41|1556.13|1539.03|296
1649607300000|2022-04-10 16:15:00|1559.48|1542.38|1559.56|1542.46|1560.12|1543.02|1558.95|1541.85|222
1649607600000|2022-04-10 16:20:00|1559.52|1542.42|1562.07|1544.97|1562.07|1544.97|1559.11|1542.01|123
1649607900000|2022-04-10 16:25:00|1562.19|1545.09|1563.77|1546.67|1563.98|1546.88|1562.19|1545.09|157
1649608200000|2022-04-10 16:30:00|1563.79|1546.69|1566.33|1549.23|1566.4|1549.3|1563.04|1545.94|118
1649608500000|2022-04-10 16:35:00|1566.32|1549.22|1568.72|1551.62|1570.29|1553.19|1566.06|1548.96|221
1649608800000|2022-04-10 16:40:00|1568.68|1551.58|1573.56|1556.46|1573.83|1556.73|1568.68|1551.58|278
1649609100000|2022-04-10 16:45:00|1573.69|1556.59|1577.75|1560.65|1577.76|1560.66|1573.68|1556.58|212
1649609400000|2022-04-10 16:50:00|1577.69|1560.59|1576.59|1559.49|1578.42|1561.32|1575.99|1558.89|125
1649609700000|2022-04-10 16:55:00|1576.84|1559.74|1574.87|1557.77|1577.71|1560.61|1573.27|1556.17|316
1649610000000|2022-04-10 17:00:00|1574.86|1557.76|1577.95|1560.85|1578.11|1561.01|1574.84|1557.74|275
1649610300000|2022-04-10 17:05:00|1577.96|1560.86|1578.97|1561.87|1579.97|1562.87|1577.22|1560.12|307
1649610600000|2022-04-10 17:10:00|1578.96|1561.86|1580.94|1563.84|1581.47|1564.37|1578.03|1560.93|245
1649610900000|2022-04-10 17:15:00|1580.97|1563.87|1579.69|1562.59|1580.97|1563.87|1577.17|1560.07|210
1649611200000|2022-04-10 17:20:00|1579.68|1562.58|1581.4|1564.3|1582.54|1565.44|1579.17|1562.07|331
1649611500000|2022-04-10 17:25:00|1581.47|1564.37|1583.65|1566.55|1584.64|1567.54|1581.15|1564.05|200
1649611800000|2022-04-10 17:30:00|1583.55|1566.45|1584.67|1567.57|1584.71|1567.61|1582.54|1565.44|255
1649612100000|2022-04-10 17:35:00|1584.61|1567.51|1590.97|1573.87|1591.2|1574.1|1584.52|1567.42|345
1649612400000|2022-04-10 17:40:00|1590.99|1573.89|1587.32|1570.22|1590.99|1573.89|1585.85|1568.75|259
1649612700000|2022-04-10 17:45:00|1587.19|1570.09|1582.66|1565.56|1587.38|1570.28|1582.02|1564.92|224
1649613000000|2022-04-10 17:50:00|1582.39|1565.29|1582.31|1565.21|1582.66|1565.56|1579.48|1562.38|228
1649613300000|2022-04-10 17:55:00|1582.32|1565.22|1586.74|1569.64|1587.01|1569.91|1582.27|1565.17|178
1649613600000|2022-04-10 18:00:00|1586.66|1569.56|1588.99|1571.89|1591.61|1574.51|1586.66|1569.56|243
1649613900000|2022-04-10 18:05:00|1588.95|1571.85|1589.96|1572.86|1590.12|1573.02|1588.27|1571.17|249
1649614200000|2022-04-10 18:10:00|1589.92|1572.82|1594.81|1577.71|1594.81|1577.71|1589.92|1572.82|156
1649614500000|2022-04-10 18:15:00|1594.79|1577.69|1594.21|1577.11|1594.79|1577.69|1593.74|1576.64|176
1649614800000|2022-04-10 18:20:00|1594.31|1577.21|1594.58|1577.48|1594.58|1577.48|1592.06|1574.96|200
1649615100000|2022-04-10 18:25:00|1594.53|1577.43|1594.15|1577.05|1594.58|1577.48|1593.68|1576.58|80
1649615400000|2022-04-10 18:30:00|1594.16|1577.06|1595.08|1577.98|1595.74|1578.64|1594.11|1577.01|127
1649615700000|2022-04-10 18:35:00|1595.07|1577.97|1594.31|1577.21|1595.93|1578.83|1593.53|1576.43|175
1649616000000|2022-04-10 18:40:00|1594.26|1577.16|1592.98|1575.88|1594.28|1577.18|1592.39|1575.29|124
1649616300000|2022-04-10 18:45:00|1592.94|1575.84|1591.45|1574.35|1593.13|1576.03|1591.14|1574.04|124
1649616600000|2022-04-10 18:50:00|1591.34|1574.24|1591.83|1574.73|1591.88|1574.78|1591.18|1574.08|153
1649616900000|2022-04-10 18:55:00|1591.76|1574.66|1592.98|1575.88|1593.69|1576.59|1591.76|1574.66|103
1649617200000|2022-04-10 19:00:00|1592.97|1575.87|1592.91|1575.81|1593.58|1576.48|1591.24|1574.14|101
1649617500000|2022-04-10 19:05:00|1592.94|1575.84|1595.15|1578.05|1595.89|1578.79|1592.75|1575.65|126
1649617800000|2022-04-10 19:10:00|1595.14|1578.04|1595.7|1578.6|1595.91|1578.81|1595.14|1578.04|124
1649618100000|2022-04-10 19:15:00|1595.71|1578.61|1595.66|1578.56|1595.83|1578.73|1594.87|1577.77|140
1649618400000|2022-04-10 19:20:00|1595.69|1578.59|1595.76|1577.16|1596.11|1579.01|1595.01|1577.16|113
1649618700000|2022-04-10 19:25:00|1595.81|1577.21|1596.05|1577.45|1596.83|1578.23|1595.8|1577.2|140
1649619000000|2022-04-10 19:30:00|1596.06|1577.46|1595.89|1577.29|1596.51|1577.91|1595.56|1576.96|122
1649619300000|2022-04-10 19:35:00|1595.62|1577.02|1596.06|1577.46|1596.33|1577.73|1595.58|1576.98|169
1649619600000|2022-04-10 19:40:00|1596.01|1577.41|1598.89|1580.29|1599.49|1580.89|1595.77|1577.17|161
1649619900000|2022-04-10 19:45:00|1598.9|1580.3|1596.56|1577.96|1598.94|1580.34|1594.97|1576.37|171
1649620200000|2022-04-10 19:50:00|1596.55|1577.95|1596.58|1577.98|1596.69|1578.09|1595.32|1576.72|100
1649620500000|2022-04-10 19:55:00|1596.62|1578.02|1595.56|1576.96|1596.98|1578.38|1595.4|1576.8|130
1649620800000|2022-04-10 20:00:00|1595.61|1577.01|1598.38|1579.78|1599.09|1580.49|1595.55|1576.95|192
1649621100000|2022-04-10 20:05:00|1598.4|1579.8|1598.1|1579.5|1599.81|1581.21|1598.04|1579.44|167
1649621400000|2022-04-10 20:10:00|1598.15|1579.55|1599.79|1581.19|1600.36|1581.76|1597.99|1579.39|162
1649621700000|2022-04-10 20:15:00|1599.82|1581.22|1599.71|1581.11|1599.82|1581.22|1599.01|1580.41|53
1649622000000|2022-04-10 20:20:00|1599.55|1580.95|1599.92|1581.32|1599.95|1581.35|1599.11|1580.51|91
1649622300000|2022-04-10 20:25:00|1599.94|1581.34|1599|1580.4|1600.11|1581.51|1598.99|1580.39|120
1649622600000|2022-04-10 20:30:00|1598.99|1580.39|1599.57|1580.97|1600.02|1581.42|1598.99|1580.39|122
1649622900000|2022-04-10 20:35:00|1599.59|1580.99|1600.69|1582.09|1601.71|1583.11|1599.48|1580.88|80
1649623200000|2022-04-10 20:40:00|1600.58|1581.98|1600.09|1581.49|1601.4|1582.8|1600.06|1581.46|177
1649623500000|2022-04-10 20:45:00|1600.08|1581.48|1599.92|1581.32|1600.39|1581.79|1599.87|1581.27|89
1649623800000|2022-04-10 20:50:00|1599.94|1581.34|1599.31|1580.71|1600|1581.4|1596.76|1578.16|212
1649624100000|2022-04-10 20:55:00|1599.26|1580.66|1598.11|1579.51|1599.59|1580.99|1598.07|1579.47|143
1649624400000|2022-04-10 21:00:00|1598.07|1579.47|1598.69|1580.09|1599.44|1580.84|1598.05|1579.45|186
1649624700000|2022-04-10 21:05:00|1598.74|1580.14|1598.63|1580.03|1599.61|1581.01|1598.63|1580.03|86
1649625000000|2022-04-10 21:10:00|1598.62|1580.02|1596.12|1577.52|1598.77|1580.17|1596.11|1577.51|160
1649625300000|2022-04-10 21:15:00|1596.24|1577.64|1594.19|1577.09|1596.27|1577.67|1594.12|1576.38|80
1649625600000|2022-04-10 21:20:00|1594.15|1577.05|1594.06|1576.96|1594.52|1577.42|1594.06|1576.96|66
1649625900000|2022-04-10 21:25:00|1594.15|1577.05|1595.11|1578.01|1595.97|1578.87|1594.15|1577.05|98
1649626200000|2022-04-10 21:30:00|1595.49|1578.39|1594.14|1577.04|1595.65|1578.55|1593.84|1576.74|120
1649626500000|2022-04-10 21:35:00|1594.18|1577.08|1591.01|1573.91|1594.24|1577.14|1590.9|1573.8|185
1649626800000|2022-04-10 21:40:00|1590.99|1573.89|1592.52|1575.42|1594.05|1576.95|1590.9|1573.8|196
1649627100000|2022-04-10 21:45:00|1592.4|1575.3|1591.88|1574.78|1592.58|1575.48|1591.63|1574.53|136
1649627400000|2022-04-10 21:50:00|1591.87|1574.77|1582.66|1565.56|1591.91|1574.81|1582.66|1565.56|165
1649627700000|2022-04-10 21:55:00|1582.42|1565.32|1580.06|1562.96|1583.29|1566.19|1580.01|1562.91|141
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1579.95|1562.85|1580.86|1563.76|1576.18|1559.08|282
1649628300000|2022-04-10 22:05:00|1579.92|1562.82|1577.47|1560.37|1581.19|1564.09|1577.07|1559.97|282
1649628600000|2022-04-10 22:10:00|1577.37|1560.27|1573.94|1556.84|1578.99|1561.89|1573.44|1556.34|299
1649628900000|2022-04-10 22:15:00|1573.8|1556.7|1565.93|1548.83|1574.85|1557.75|1565.42|1548.32|381
1649629200000|2022-04-10 22:20:00|1565.91|1548.81|1568.25|1551.15|1572.25|1555.15|1565.91|1548.81|408
1649629500000|2022-04-10 22:25:00|1568.15|1551.05|1567.34|1550.24|1571.06|1553.96|1567.09|1549.99|415
1649629800000|2022-04-10 22:30:00|1567.32|1550.22|1560.51|1543.41|1569.06|1551.96|1560.28|1543.18|347
1649630100000|2022-04-10 22:35:00|1560.36|1543.26|1561.61|1544.51|1566.71|1549.61|1558.95|1541.85|506
1649630400000|2022-04-10 22:40:00|1561.6|1544.5|1559.46|1542.36|1565.95|1548.85|1559.4|1542.3|409
1649630700000|2022-04-10 22:45:00|1559.42|1542.32|1554.05|1536.95|1559.42|1542.32|1553.66|1536.56|444
1649631000000|2022-04-10 22:50:00|1554.03|1536.93|1557.79|1540.69|1562.29|1545.19|1550.31|1533.21|495
1649631300000|2022-04-10 22:55:00|1557.76|1540.66|1555.55|1538.45|1561.06|1543.96|1554.61|1537.51|529
1649631600000|2022-04-10 23:00:00|1555.5|1538.4|1547.42|1530.32|1555.52|1538.42|1547.11|1530.01|438
1649631900000|2022-04-10 23:05:00|1547.23|1530.13|1550.82|1533.72|1551.34|1534.24|1547.23|1530.13|347
1649632200000|2022-04-10 23:10:00|1550.86|1533.76|1554.44|1537.34|1557.54|1540.44|1550.83|1533.73|523
1649632500000|2022-04-10 23:15:00|1554.43|1537.33|1554.91|1537.81|1557.06|1539.96|1553.69|1536.59|362
1649632800000|2022-04-10 23:20:00|1554.92|1537.82|1553.81|1536.71|1554.92|1537.82|1553.27|1536.17|158
1649633100000|2022-04-10 23:25:00|1553.6|1536.5|1551.25|1534.15|1553.82|1536.72|1549.3|1532.2|300
1649633400000|2022-04-10 23:30:00|1551.21|1534.11|1551.03|1533.93|1551.95|1534.85|1550.11|1533.01|312
1649633700000|2022-04-10 23:35:00|1550.93|1533.83|1546.82|1529.72|1551.28|1534.18|1546.11|1529.01|385
1649634000000|2022-04-10 23:40:00|1546.77|1529.67|1547.17|1530.07|1548.38|1531.28|1543.23|1526.13|322
1649634300000|2022-04-10 23:45:00|1547.08|1529.98|1541.34|1524.24|1547.24|1530.14|1541.34|1524.24|306
1649634600000|2022-04-10 23:50:00|1541.27|1524.17|1541.16|1524.06|1542.6|1525.5|1540.33|1523.23|294
1649634900000|2022-04-10 23:55:00|1541.15|1524.05|1532.6|1515.5|1541.23|1524.13|1527.46|1510.36|384
1649635200000|2022-04-11 00:00:00|1532.59|1515.49|1528.14|1511.04|1535.37|1518.27|1527.17|1510.07|514
1649635500000|2022-04-11 00:05:00|1528.15|1511.05|1520.97|1503.87|1530.16|1513.06|1519.25|1502.15|431
1649635800000|2022-04-11 00:10:00|1520.71|1503.61|1521.48|1504.38|1526.87|1509.77|1519.2|1502.1|384
1649636100000|2022-04-11 00:15:00|1521.16|1504.06|1523.09|1505.99|1526.91|1509.81|1519.71|1502.61|469
1649636400000|2022-04-11 00:20:00|1523.08|1505.98|1515.33|1498.23|1523.93|1506.83|1512.73|1495.63|504
1649636700000|2022-04-11 00:25:00|1515.23|1498.13|1528.26|1511.16|1528.26|1511.16|1515.23|1498.13|582
1649637000000|2022-04-11 00:30:00|1528.04|1510.94|1524.16|1507.06|1530.47|1513.37|1523.93|1506.83|489
1649637300000|2022-04-11 00:35:00|1524.15|1507.05|1527.67|1510.57|1527.73|1510.63|1523.62|1506.52|328
1649637600000|2022-04-11 00:40:00|1527.75|1510.65|1525.29|1508.19|1528.13|1511.03|1523.11|1506.01|385
1649637900000|2022-04-11 00:45:00|1525.4|1508.3|1520.82|1503.72|1526.07|1508.97|1520.76|1503.66|275
1649638200000|2022-04-11 00:50:00|1520.83|1503.73|1524.07|1506.97|1526.6|1509.5|1520.79|1503.69|291
1649638500000|2022-04-11 00:55:00|1523.97|1506.87|1524.02|1506.92|1524.54|1507.44|1523.18|1506.08|201
1649638800000|2022-04-11 01:00:00|1523.9|1506.8|1526.06|1508.96|1526.8|1509.7|1522.52|1505.42|218
1649639100000|2022-04-11 01:05:00|1526.14|1509.04|1525.74|1508.64|1526.15|1509.05|1524.16|1507.06|241
1649639400000|2022-04-11 01:10:00|1526.1|1509|1525.99|1508.89|1526.53|1509.43|1525.18|1508.08|191
1649639700000|2022-04-11 01:15:00|1525.97|1508.87|1527.05|1509.95|1527.3|1510.2|1524.3|1507.2|233
1649640000000|2022-04-11 01:20:00|1527.07|1509.97|1527.78|1510.68|1527.78|1510.68|1526|1508.9|144
1649640300000|2022-04-11 01:25:00|1527.8|1510.7|1526.92|1509.82|1529|1511.9|1526.92|1509.82|180
1649640600000|2022-04-11 01:30:00|1526.94|1509.84|1525.28|1508.18|1527.15|1510.05|1523.79|1506.69|235
1649640900000|2022-04-11 01:35:00|1525.29|1508.19|1523.12|1506.02|1525.29|1508.19|1522.01|1504.91|229
1649641200000|2022-04-11 01:40:00|1523.3|1506.2|1524.15|1507.05|1524.25|1507.15|1522.1|1505|176
1649641500000|2022-04-11 01:45:00|1524.14|1507.04|1518.07|1500.97|1524.14|1507.04|1517.25|1500.15|265
1649641800000|2022-04-11 01:50:00|1518.06|1500.96|1515.32|1498.22|1518.27|1501.17|1515.22|1498.12|246
1649642100000|2022-04-11 01:55:00|1515.34|1498.24|1515.95|1498.85|1517.07|1499.97|1515.34|1498.24|277
1649642400000|2022-04-11 02:00:00|1515.94|1498.84|1511.48|1494.38|1516.03|1498.93|1510.62|1493.52|361
1649642700000|2022-04-11 02:05:00|1511.47|1494.37|1514|1496.9|1517.25|1500.15|1510.66|1493.56|386
1649643000000|2022-04-11 02:10:00|1514.03|1496.93|1515.38|1498.28|1518.16|1501.06|1514|1496.9|253
1649643300000|2022-04-11 02:15:00|1515.37|1498.27|1511.83|1494.73|1516.84|1499.74|1511.01|1493.91|363
1649643600000|2022-04-11 02:20:00|1511.86|1494.76|1507.03|1489.93|1512.19|1495.09|1503.2|1486.1|367
1649643900000|2022-04-11 02:25:00|1507|1489.9|1506.41|1489.31|1509.1|1492|1506.26|1489.16|308
1649644200000|2022-04-11 02:30:00|1506.42|1489.32|1505.03|1487.93|1506.42|1489.32|1502.13|1485.03|357
1649644500000|2022-04-11 02:35:00|1504.89|1487.79|1506.17|1489.07|1508.21|1491.11|1504.29|1487.19|302
1649644800000|2022-04-11 02:40:00|1506.21|1489.11|1505.98|1488.88|1506.5|1489.4|1503.15|1486.05|297
1649645100000|2022-04-11 02:45:00|1505.99|1488.89|1499.47|1482.37|1506.76|1489.66|1495.94|1478.84|450
1649645400000|2022-04-11 02:50:00|1499.4|1482.3|1496.45|1479.35|1499.93|1482.83|1494.49|1477.39|490
1649645700000|2022-04-11 02:55:00|1496.46|1479.36|1496.28|1479.18|1497.31|1480.21|1494.36|1477.26|414
1649646000000|2022-04-11 03:00:00|1496.24|1479.14|1494.83|1477.73|1497.59|1480.49|1493.08|1475.98|345
1649646300000|2022-04-11 03:05:00|1494.82|1477.72|1496.7|1479.6|1497.02|1479.92|1493.02|1475.92|380
1649646600000|2022-04-11 03:10:00|1496.68|1479.58|1495.62|1478.52|1498.91|1481.81|1495.45|1478.35|344
1649646900000|2022-04-11 03:15:00|1495.57|1478.47|1496.97|1479.87|1497.96|1480.86|1494.78|1477.68|223
1649647200000|2022-04-11 03:20:00|1497.01|1479.91|1497.46|1480.36|1497.72|1480.62|1493.45|1476.35|254
1649647500000|2022-04-11 03:25:00|1497.39|1480.29|1493.4|1476.3|1497.39|1480.29|1492.83|1475.73|330
1649647800000|2022-04-11 03:30:00|1493.38|1476.28|1493.15|1476.05|1495.19|1478.09|1486.67|1469.57|346
1649648100000|2022-04-11 03:35:00|1493.1|1476|1493.54|1476.44|1495.05|1477.95|1492.3|1475.2|334
1649648400000|2022-04-11 03:40:00|1493.39|1476.29|1493.8|1476.7|1494.72|1477.62|1492.27|1475.17|215
1649648700000|2022-04-11 03:45:00|1493.82|1476.72|1494.59|1477.49|1495.35|1478.25|1491.37|1474.27|257
1649649000000|2022-04-11 03:50:00|1494.51|1477.41|1496.12|1479.02|1496.23|1479.13|1493.06|1475.96|239
1649649300000|2022-04-11 03:55:00|1496.03|1478.93|1497.98|1480.88|1498.72|1481.62|1494.05|1476.95|191
1649649600000|2022-04-11 04:00:00|1497.99|1480.89|1499.1|1482|1499.98|1482.88|1496.13|1479.03|251
1649649900000|2022-04-11 04:05:00|1499.12|1482.02|1499.03|1481.93|1500.43|1483.33|1498.49|1481.39|211
1649650200000|2022-04-11 04:10:00|1499.22|1482.12|1499.26|1482.16|1500.82|1483.72|1499.06|1481.96|196
1649650500000|2022-04-11 04:15:00|1499.24|1482.14|1501.15|1484.05|1501.83|1484.73|1498.3|1481.2|210
1649650800000|2022-04-11 04:20:00|1501.04|1483.94|1501.23|1484.13|1501.35|1484.25|1500.31|1483.21|78
1649651100000|2022-04-11 04:25:00|1501.21|1484.11|1501.3|1484.2|1501.37|1484.27|1500.06|1482.96|110
1649651400000|2022-04-11 04:30:00|1501.36|1484.26|1499.95|1482.85|1501.36|1484.26|1499.01|1481.91|184
1649651700000|2022-04-11 04:35:00|1499.94|1482.84|1502.38|1485.28|1502.9|1485.8|1499.28|1482.18|218
1649652000000|2022-04-11 04:40:00|1502.37|1485.27|1505.73|1488.63|1505.76|1488.66|1502.29|1485.19|218
1649652300000|2022-04-11 04:45:00|1505.74|1488.64|1507.05|1489.95|1507.14|1490.04|1504.31|1487.21|275
1649652600000|2022-04-11 04:50:00|1507.07|1489.97|1506.08|1488.98|1507.12|1490.02|1505.16|1488.06|201
1649652900000|2022-04-11 04:55:00|1506.06|1488.96|1505.45|1488.35|1506.09|1488.99|1504.8|1487.7|178
1649653200000|2022-04-11 05:00:00|1505.99|1488.89|1508.05|1490.95|1508.18|1491.08|1505.58|1488.48|288
1649653500000|2022-04-11 05:05:00|1508.11|1491.01|1505.12|1488.02|1508.13|1491.03|1504.93|1487.83|206
1649653800000|2022-04-11 05:10:00|1505.1|1488|1502.45|1485.35|1505.1|1488|1502.17|1485.07|274
1649654100000|2022-04-11 05:15:00|1502.31|1485.21|1505.04|1487.94|1505.08|1487.98|1501.3|1484.2|181
1649654400000|2022-04-11 05:20:00|1504.78|1487.68|1507.21|1490.11|1508.05|1490.95|1504.49|1487.39|165
1649654700000|2022-04-11 05:25:00|1507.22|1490.12|1506.27|1489.17|1507.49|1490.39|1505.96|1488.86|185
1649655000000|2022-04-11 05:30:00|1506.26|1489.16|1506.09|1488.99|1506.26|1489.16|1504.54|1487.44|219
1649655300000|2022-04-11 05:35:00|1506.08|1488.98|1507.02|1489.92|1507.09|1489.99|1504.64|1487.54|296
1649655600000|2022-04-11 05:40:00|1506.95|1489.85|1504.82|1487.72|1507.08|1489.98|1504.82|1487.72|387
1649655900000|2022-04-11 05:45:00|1504.81|1487.71|1504.01|1486.91|1505.14|1488.04|1503.11|1486.01|212
1649656200000|2022-04-11 05:50:00|1503.87|1486.77|1505.09|1487.99|1506.31|1489.21|1503.23|1486.13|242
1649656500000|2022-04-11 05:55:00|1505.08|1487.98|1505.04|1487.94|1505.26|1488.16|1503.42|1486.32|254
1649656800000|2022-04-11 06:00:00|1505.01|1487.91|1501.7|1484.6|1506.01|1488.91|1501|1483.9|243
1649657100000|2022-04-11 06:05:00|1501.71|1484.61|1500.99|1483.89|1502.03|1484.93|1500.09|1482.99|163
1649657400000|2022-04-11 06:10:00|1500.95|1483.85|1502.32|1485.22|1502.33|1485.23|1500.92|1483.82|222
1649657700000|2022-04-11 06:15:00|1502.33|1485.23|1500.19|1483.09|1503.14|1486.04|1500.16|1483.06|199
1649658000000|2022-04-11 06:20:00|1500.15|1483.05|1497.66|1480.56|1500.32|1483.22|1496.96|1479.86|219
1649658300000|2022-04-11 06:25:00|1497.83|1480.73|1496.84|1479.74|1498.6|1481.5|1495.27|1478.17|234
1649658600000|2022-04-11 06:30:00|1496.83|1479.73|1496.94|1479.84|1497|1479.9|1496.45|1479.35|84
1649658900000|2022-04-11 06:35:00|1496.88|1479.78|1497.35|1480.25|1498.27|1481.17|1496.77|1479.67|113
1649659200000|2022-04-11 06:40:00|1497.33|1480.23|1497.87|1480.77|1499.06|1481.96|1497.15|1480.05|126
1649659500000|2022-04-11 06:45:00|1497.86|1480.76|1501.66|1484.56|1501.85|1484.75|1497.72|1480.62|120
1649659800000|2022-04-11 06:50:00|1501.85|1484.75|1500.91|1483.81|1502.43|1485.33|1500.26|1483.16|218
1649660100000|2022-04-11 06:55:00|1500.92|1483.82|1498.83|1481.73|1500.96|1483.86|1497.34|1480.24|276
1649660400000|2022-04-11 07:00:00|1499.01|1481.91|1498.33|1481.23|1499.35|1482.25|1497.55|1480.45|289
1649660700000|2022-04-11 07:05:00|1498.32|1481.22|1496.95|1479.85|1498.5|1481.4|1496.77|1479.67|162
1649661000000|2022-04-11 07:10:00|1496.93|1479.83|1496.38|1479.28|1497.29|1480.19|1495.52|1478.42|160
1649661300000|2022-04-11 07:15:00|1496.35|1479.25|1497.07|1479.97|1497.08|1479.98|1494.58|1477.48|179
1649661600000|2022-04-11 07:20:00|1497.08|1479.98|1499.2|1482.1|1499.9|1482.8|1497.01|1479.91|180
1649661900000|2022-04-11 07:25:00|1499.34|1482.24|1504.07|1486.97|1504.09|1486.99|1499.26|1482.16|183
1649662200000|2022-04-11 07:30:00|1503.96|1486.86|1504.2|1487.1|1506.04|1488.94|1503.55|1486.45|241
1649662500000|2022-04-11 07:35:00|1504.29|1487.19|1502.28|1485.18|1504.29|1487.19|1502.1|1485|233
1649662800000|2022-04-11 07:40:00|1502.25|1485.15|1500.97|1483.87|1502.25|1485.15|1500.57|1483.47|248
1649663100000|2022-04-11 07:45:00|1501.03|1483.93|1503.84|1486.74|1504.97|1487.87|1500.43|1483.33|160
1649663400000|2022-04-11 07:50:00|1504.07|1486.97|1503.84|1486.74|1504.42|1487.32|1503.16|1486.06|118
1649663700000|2022-04-11 07:55:00|1503.44|1486.34|1503.18|1486.08|1503.64|1486.54|1503.18|1486.08|90
1649664000000|2022-04-11 08:00:00|1503.37|1486.27|1503.75|1486.65|1505.09|1487.99|1503.27|1486.17|155
1649664300000|2022-04-11 08:05:00|1503.61|1486.51|1499.66|1482.56|1503.71|1486.61|1498.91|1481.81|325
1649664600000|2022-04-11 08:10:00|1499.67|1482.57|1499.6|1482.5|1501.96|1484.86|1499.11|1482.01|223
1649664900000|2022-04-11 08:15:00|1499.59|1482.49|1493.64|1476.54|1499.73|1482.63|1493.61|1476.51|263
1649665200000|2022-04-11 08:20:00|1493.6|1476.5|1494.88|1477.78|1495.28|1478.18|1493.6|1476.5|158
1649665500000|2022-04-11 08:25:00|1494.86|1477.76|1492.06|1474.96|1495.2|1478.1|1489.26|1472.16|292
1649665800000|2022-04-11 08:30:00|1492.12|1475.02|1488.28|1471.18|1492.52|1475.42|1488.28|1471.18|250
1649666100000|2022-04-11 08:35:00|1488.36|1471.26|1483.43|1466.33|1488.36|1471.26|1482.22|1465.12|467
1649666400000|2022-04-11 08:40:00|1483.41|1466.31|1486.72|1469.62|1488.17|1471.07|1483.41|1466.31|295
1649666700000|2022-04-11 08:45:00|1486.71|1469.61|1489.89|1472.79|1490.08|1472.98|1484.3|1467.2|257
1649667000000|2022-04-11 08:50:00|1489.73|1472.63|1491.01|1473.91|1491.03|1473.93|1489.05|1471.95|120
1649667300000|2022-04-11 08:55:00|1491.02|1473.92|1489.35|1472.25|1492.06|1474.96|1489.3|1472.2|174
1649667600000|2022-04-11 09:00:00|1489.34|1472.24|1489.24|1472.14|1490.41|1473.31|1487.2|1470.1|328
1649667900000|2022-04-11 09:05:00|1489.16|1472.06|1484.96|1467.86|1489.99|1472.89|1484.91|1467.81|220
1649668200000|2022-04-11 09:10:00|1484.85|1467.75|1482.42|1465.32|1485.03|1467.93|1481.9|1464.8|316
1649668500000|2022-04-11 09:15:00|1482.65|1465.55|1474.68|1457.58|1483.12|1466.02|1469.34|1452.24|514
1649668800000|2022-04-11 09:20:00|1475|1457.9|1471.55|1454.45|1475|1457.9|1469.82|1452.72|452
1649669100000|2022-04-11 09:25:00|1471.48|1454.38|1470.92|1453.82|1475.09|1457.99|1470.39|1453.29|311
1649669400000|2022-04-11 09:30:00|1470.95|1453.85|1463.4|1446.3|1472.06|1454.96|1462.94|1445.84|407
1649669700000|2022-04-11 09:35:00|1463.67|1446.57|1466.31|1449.21|1468.49|1451.39|1462.68|1445.58|499
1649670000000|2022-04-11 09:40:00|1466.16|1449.06|1458.52|1441.42|1467.32|1450.22|1458.52|1441.42|432
1649670300000|2022-04-11 09:45:00|1458.51|1441.41|1456.84|1439.74|1461.83|1444.73|1455.31|1438.21|457
1649670600000|2022-04-11 09:50:00|1457.19|1440.09|1453.98|1436.88|1457.19|1440.09|1453.23|1436.13|334
1649670900000|2022-04-11 09:55:00|1453.96|1436.86|1439.31|1422.21|1457.5|1440.4|1438.91|1421.81|523
1649671200000|2022-04-11 10:00:00|1439.29|1422.19|1434.34|1417.24|1442.66|1425.56|1431.62|1414.52|700
1649671500000|2022-04-11 10:05:00|1434.27|1417.17|1442.04|1424.94|1444.86|1427.76|1433.63|1416.53|483
1649671800000|2022-04-11 10:10:00|1442.03|1424.93|1440.55|1423.45|1445.06|1427.96|1440.54|1423.44|409
1649672100000|2022-04-11 10:15:00|1440.69|1423.59|1443.85|1426.75|1448.01|1430.91|1439.99|1422.89|423
1649672400000|2022-04-11 10:20:00|1443.84|1426.74|1442.32|1425.22|1445.2|1428.1|1440.43|1423.33|278
1649672700000|2022-04-11 10:25:00|1442.16|1425.06|1438.56|1421.46|1442.67|1425.57|1438.56|1421.46|372
1649673000000|2022-04-11 10:30:00|1438.42|1421.32|1436.2|1419.1|1441.25|1424.15|1435.2|1418.1|458
1649673300000|2022-04-11 10:35:00|1436.22|1419.12|1434.02|1416.92|1437.68|1420.58|1433.96|1416.86|320
1649673600000|2022-04-11 10:40:00|1434.05|1416.95|1437.99|1420.89|1440.01|1422.91|1432.89|1415.79|406
1649673900000|2022-04-11 10:45:00|1438|1420.9|1438.96|1421.86|1439.96|1422.86|1437.22|1420.12|345
1649674200000|2022-04-11 10:50:00|1438.97|1421.87|1444.11|1427.01|1444.58|1427.48|1438.96|1421.86|310
1649674500000|2022-04-11 10:55:00|1444.12|1427.02|1443.85|1426.75|1444.25|1427.15|1442.07|1424.97|294
1649674800000|2022-04-11 11:00:00|1443.91|1426.81|1443.1|1426|1444.28|1427.18|1440.17|1423.07|378
1649675100000|2022-04-11 11:05:00|1443.27|1426.17|1439.09|1421.99|1443.44|1426.34|1438.6|1421.5|361
1649675400000|2022-04-11 11:10:00|1439.13|1422.03|1437.5|1420.4|1439.14|1422.04|1434.35|1417.25|323
1649675700000|2022-04-11 11:15:00|1437.42|1420.32|1432.98|1415.88|1438.27|1421.17|1432.98|1415.88|309
1649676000000|2022-04-11 11:20:00|1432.97|1415.87|1426.8|1409.7|1434.31|1417.21|1425.05|1407.95|426
1649676300000|2022-04-11 11:25:00|1426.96|1409.86|1426.29|1409.19|1430.4|1413.3|1424.04|1406.94|448
1649676600000|2022-04-11 11:30:00|1426.35|1409.25|1425.06|1407.96|1429.26|1412.16|1424.7|1407.6|536
1649676900000|2022-04-11 11:35:00|1425|1407.9|1431.37|1414.27|1431.79|1414.69|1421.25|1404.15|568
1649677200000|2022-04-11 11:40:00|1431.35|1414.25|1431.79|1414.69|1434.51|1417.41|1430.35|1413.25|354
1649677500000|2022-04-11 11:45:00|1431.75|1414.65|1425.73|1408.63|1433.15|1416.05|1425.23|1408.13|367
1649677800000|2022-04-11 11:50:00|1425.83|1408.73|1425.48|1408.38|1426.88|1409.78|1423.18|1406.08|269
1649678100000|2022-04-11 11:55:00|1425.53|1408.43|1426.95|1409.85|1430.34|1413.24|1421.78|1404.68|419
1649678400000|2022-04-11 12:00:00|1427|1409.9|1422.97|1405.87|1430.56|1413.46|1421.71|1404.61|428
1649678700000|2022-04-11 12:05:00|1423.05|1405.95|1421.92|1404.82|1424.86|1407.76|1420.93|1403.83|330
1649679000000|2022-04-11 12:10:00|1422.02|1404.92|1428.79|1411.69|1428.99|1411.89|1418.71|1401.61|421
1649679300000|2022-04-11 12:15:00|1428.73|1411.63|1432.08|1414.98|1432.18|1415.08|1427.56|1410.46|285
1649679600000|2022-04-11 12:20:00|1432.23|1415.13|1433.14|1416.04|1434.46|1417.36|1429.14|1412.04|324
1649679900000|2022-04-11 12:25:00|1433.04|1415.94|1429.14|1412.04|1433.28|1416.18|1428.08|1410.98|393
1649680200000|2022-04-11 12:30:00|1429.11|1412.01|1424.14|1407.04|1430.7|1413.6|1424.05|1406.95|391
1649680500000|2022-04-11 12:35:00|1424.13|1407.03|1429.98|1412.88|1430.02|1412.92|1423.09|1405.99|361
1649680800000|2022-04-11 12:40:00|1430.02|1412.92|1428.43|1411.33|1431.98|1414.88|1428.37|1411.27|296
1649681100000|2022-04-11 12:45:00|1428.65|1411.55|1431.08|1413.98|1431.35|1414.25|1427.16|1410.06|267
1649681400000|2022-04-11 12:50:00|1431.07|1413.97|1428.99|1411.89|1431.1|1414|1426.97|1409.87|228
1649681700000|2022-04-11 12:55:00|1428.98|1411.88|1424.31|1407.21|1430.31|1413.21|1423.48|1406.38|415
1649682000000|2022-04-11 13:00:00|1424.33|1407.23|1424.13|1407.03|1426.06|1408.96|1423.47|1406.37|321
1649682300000|2022-04-11 13:05:00|1424.11|1407.01|1418.5|1401.4|1424.11|1407.01|1418.23|1401.13|330
1649682600000|2022-04-11 13:10:00|1418.48|1401.38|1417.55|1400.45|1420.68|1403.58|1412.75|1395.65|505
1649682900000|2022-04-11 13:15:00|1417.54|1400.44|1418.15|1401.05|1419.93|1402.83|1416.28|1399.18|372
1649683200000|2022-04-11 13:20:00|1417.72|1400.62|1416.96|1399.86|1418.58|1401.48|1413.32|1396.22|518
1649683500000|2022-04-11 13:25:00|1417.12|1400.02|1413.62|1396.52|1417.13|1400.03|1411.85|1394.75|412
1649683800000|2022-04-11 13:30:00|1414.04|1396.94|1407.12|1390.02|1417.21|1400.11|1404.39|1387.29|670
1649684100000|2022-04-11 13:35:00|1407.64|1390.54|1410.84|1393.74|1417.13|1400.03|1407.42|1390.32|720
1649684400000|2022-04-11 13:40:00|1410.83|1393.73|1414.87|1397.77|1415.48|1398.38|1408.23|1391.13|619
1649684700000|2022-04-11 13:45:00|1415.04|1397.94|1418.06|1400.96|1418.18|1401.08|1410.96|1393.86|546
1649685000000|2022-04-11 13:50:00|1418.31|1401.21|1417.03|1399.93|1419.61|1402.51|1415.28|1398.18|486
1649685300000|2022-04-11 13:55:00|1416.98|1399.88|1419.59|1402.49|1419.61|1402.51|1416.98|1399.88|386
1649685600000|2022-04-11 14:00:00|1419.37|1402.27|1417.84|1400.74|1422.31|1405.21|1415.83|1398.73|459
1649685900000|2022-04-11 14:05:00|1417.83|1400.73|1417.9|1400.8|1419.82|1402.72|1416.69|1399.59|473
1649686200000|2022-04-11 14:10:00|1417.89|1400.79|1413.99|1396.89|1419.66|1402.56|1413.02|1395.92|445
1649686500000|2022-04-11 14:15:00|1413.97|1396.87|1413.17|1396.07|1414.16|1397.06|1411.75|1394.65|444
1649686800000|2022-04-11 14:20:00|1413.16|1396.06|1409.54|1392.44|1413.56|1396.46|1409.35|1392.25|282
1649687100000|2022-04-11 14:25:00|1409.52|1392.42|1408.22|1391.12|1411.73|1394.63|1406.62|1389.52|477
1649687400000|2022-04-11 14:30:00|1408.23|1391.13|1411.88|1394.78|1414.07|1396.97|1407.75|1390.65|330
1649687700000|2022-04-11 14:35:00|1412.01|1394.91|1408.9|1391.8|1412.08|1394.98|1408.09|1390.99|419
1649688000000|2022-04-11 14:40:00|1409.11|1392.01|1408.12|1391.02|1411.1|1394|1408|1390.9|284
1649688300000|2022-04-11 14:45:00|1408.11|1391.01|1407.06|1389.96|1410.92|1393.82|1403.48|1386.38|524
1649688600000|2022-04-11 14:50:00|1407.05|1389.95|1408.03|1390.93|1408.95|1391.85|1405.46|1388.36|466
1649688900000|2022-04-11 14:55:00|1408.05|1390.95|1407.97|1390.87|1412.83|1395.73|1407.17|1390.07|454
1649689200000|2022-04-11 15:00:00|1407.93|1390.83|1411.91|1394.81|1413.66|1396.56|1407.2|1390.1|429
1649689500000|2022-04-11 15:05:00|1411.88|1394.78|1413.8|1396.7|1414.05|1396.95|1411.36|1394.26|340
1649689800000|2022-04-11 15:10:00|1413.96|1396.86|1417.76|1400.66|1418.13|1401.03|1413.58|1396.48|199
1649690100000|2022-04-11 15:15:00|1417.7|1400.6|1416.02|1398.92|1418.95|1401.85|1415.21|1398.11|403
1649690400000|2022-04-11 15:20:00|1415.99|1398.89|1411.99|1394.89|1415.99|1398.89|1411.99|1394.89|338
1649690700000|2022-04-11 15:25:00|1411.98|1394.88|1412.76|1395.66|1414.07|1396.97|1410.86|1393.76|353
1649691000000|2022-04-11 15:30:00|1412.94|1395.84|1413.13|1396.03|1414.09|1396.99|1411.42|1394.32|375
1649691300000|2022-04-11 15:35:00|1413.14|1396.04|1415.1|1398|1415.68|1398.58|1412.1|1395|240
1649691600000|2022-04-11 15:40:00|1415.09|1397.99|1415.19|1398.09|1415.82|1398.72|1413.95|1396.85|148
1649691900000|2022-04-11 15:45:00|1415.17|1398.07|1410|1392.9|1415.19|1398.09|1409.01|1391.91|304
1649692200000|2022-04-11 15:50:00|1409.98|1392.88|1409.65|1392.55|1410.83|1393.73|1409.19|1392.09|354
1649692500000|2022-04-11 15:55:00|1409.64|1392.54|1404.38|1387.28|1409.92|1392.82|1403.54|1386.44|394
1649692800000|2022-04-11 16:00:00|1404.39|1387.29|1410.42|1393.32|1411.11|1394.01|1403.23|1386.13|530
1649693100000|2022-04-11 16:05:00|1410.22|1393.12|1409.5|1392.4|1413.45|1396.35|1409.5|1392.4|424
1649693400000|2022-04-11 16:10:00|1409.48|1392.38|1410.99|1393.89|1413.36|1396.26|1409.16|1392.06|425
1649693700000|2022-04-11 16:15:00|1411.1|1394|1418.73|1401.63|1419|1401.9|1410.88|1393.78|300
1649694000000|2022-04-11 16:20:00|1418.8|1401.7|1412.41|1395.31|1419.66|1402.56|1411.92|1394.82|314
1649694300000|2022-04-11 16:25:00|1412.4|1395.3|1403.95|1386.85|1412.41|1395.31|1403.71|1386.61|448
1649694600000|2022-04-11 16:30:00|1403.92|1386.82|1405.75|1388.65|1408.53|1391.43|1401.46|1384.36|540
1649694900000|2022-04-11 16:35:00|1405.68|1388.58|1412.8|1395.7|1413.83|1396.73|1405.68|1388.58|453
1649695200000|2022-04-11 16:40:00|1412.7|1395.6|1410.67|1393.57|1413.23|1396.13|1409.42|1392.32|286
1649695500000|2022-04-11 16:45:00|1410.76|1393.66|1416.13|1399.03|1416.36|1399.26|1410.25|1393.15|392
1649695800000|2022-04-11 16:50:00|1416.1|1399|1416.18|1399.08|1417.52|1400.42|1415.1|1398|178
1649696100000|2022-04-11 16:55:00|1416.47|1399.37|1416.47|1399.37|1418.31|1401.21|1414.78|1397.68|304
1649696400000|2022-04-11 17:00:00|1416.48|1399.38|1421.05|1403.95|1421.72|1404.62|1416.47|1399.37|293
1649696700000|2022-04-11 17:05:00|1421.17|1404.07|1421.29|1404.19|1423.34|1406.24|1420.47|1403.37|225
1649697000000|2022-04-11 17:10:00|1421.28|1404.18|1418.58|1401.48|1421.28|1404.18|1416.99|1399.89|319
1649697300000|2022-04-11 17:15:00|1418.54|1401.44|1409.86|1392.76|1418.55|1401.45|1405.37|1388.27|566
1649697600000|2022-04-11 17:20:00|1409.85|1392.75|1410.98|1393.88|1412.94|1395.84|1407.39|1390.29|428
1649697900000|2022-04-11 17:25:00|1411.13|1394.03|1414.59|1397.49|1415.22|1398.12|1408.81|1391.71|420
1649698200000|2022-04-11 17:30:00|1414.69|1397.59|1416.95|1399.85|1417|1399.9|1414.48|1397.38|158
1649698500000|2022-04-11 17:35:00|1416.97|1399.87|1411.45|1394.35|1417|1399.9|1411.32|1394.22|229
1649698800000|2022-04-11 17:40:00|1411.32|1394.22|1411.65|1394.55|1414.4|1397.3|1411.12|1394.02|380
1649699100000|2022-04-11 17:45:00|1411.77|1394.67|1415.91|1398.81|1416.27|1399.17|1411.33|1394.23|429
1649699400000|2022-04-11 17:50:00|1416.11|1399.01|1417.97|1400.87|1418.59|1401.49|1415.62|1398.52|230
1649699700000|2022-04-11 17:55:00|1417.98|1400.88|1418.62|1401.52|1418.72|1401.62|1416.55|1399.45|273
1649700000000|2022-04-11 18:00:00|1418.53|1401.43|1416.35|1399.25|1418.98|1401.88|1416|1398.9|291
1649700300000|2022-04-11 18:05:00|1416.38|1399.28|1417.92|1400.82|1418.94|1401.84|1415.13|1398.03|204
1649700600000|2022-04-11 18:10:00|1417.96|1400.86|1415.01|1397.91|1419.06|1401.96|1414.68|1397.58|271
1649700900000|2022-04-11 18:15:00|1415.06|1397.96|1410.39|1393.29|1415.06|1397.96|1410.15|1393.05|215
1649701200000|2022-04-11 18:20:00|1410.74|1393.64|1412.13|1395.03|1414.07|1396.97|1410.54|1393.44|276
1649701500000|2022-04-11 18:25:00|1412.1|1395|1415.66|1398.56|1415.66|1398.56|1411.77|1394.67|329
1649701800000|2022-04-11 18:30:00|1415.68|1398.58|1417.58|1400.48|1418.05|1400.95|1413|1395.9|318
1649702100000|2022-04-11 18:35:00|1417.59|1400.49|1415.83|1398.73|1417.91|1400.81|1415.03|1397.93|256
1649702400000|2022-04-11 18:40:00|1415.19|1398.09|1413.23|1396.13|1416.87|1399.77|1412.17|1395.07|312
1649702700000|2022-04-11 18:45:00|1413.09|1395.99|1415.78|1398.68|1415.94|1398.84|1412.84|1395.74|266
1649703000000|2022-04-11 18:50:00|1415.73|1398.63|1417.41|1400.31|1417.88|1400.78|1415.33|1398.23|122
1649703300000|2022-04-11 18:55:00|1417.78|1400.68|1419.8|1402.7|1420.54|1403.44|1416.93|1399.83|218
1649703600000|2022-04-11 19:00:00|1419.81|1402.71|1421.68|1404.58|1422.72|1405.62|1419.28|1402.18|341
1649703900000|2022-04-11 19:05:00|1421.7|1404.6|1419.07|1401.97|1421.75|1404.65|1418.67|1401.57|290
1649704200000|2022-04-11 19:10:00|1419.06|1401.96|1413.66|1396.56|1419.17|1402.07|1413.28|1396.18|386
1649704500000|2022-04-11 19:15:00|1413.56|1396.46|1410.96|1393.86|1413.84|1396.74|1410.96|1393.86|251
1649704800000|2022-04-11 19:20:00|1410.83|1393.73|1406.6|1389.5|1411.09|1393.99|1406.6|1389.5|374
1649705100000|2022-04-11 19:25:00|1406.57|1389.47|1398.16|1381.06|1407.83|1390.73|1398.16|1381.06|414
1649705400000|2022-04-11 19:30:00|1397.71|1380.61|1394.13|1377.03|1399.8|1382.7|1392.04|1374.94|614
1649705700000|2022-04-11 19:35:00|1394.12|1377.02|1393.69|1376.59|1395.28|1378.18|1391.21|1374.11|369
1649706000000|2022-04-11 19:40:00|1393.71|1376.61|1397.48|1380.38|1398.11|1381.01|1393.67|1376.57|432
1649706300000|2022-04-11 19:45:00|1397.45|1380.35|1400.6|1383.5|1400.6|1383.5|1394.85|1377.75|317
1649706600000|2022-04-11 19:50:00|1400.79|1383.69|1396.97|1379.87|1401.78|1384.68|1396.64|1379.54|353
1649706900000|2022-04-11 19:55:00|1397.38|1380.28|1398.67|1381.57|1400.5|1383.4|1397.17|1380.07|349
1649707200000|2022-04-11 20:00:00|1398.66|1381.56|1397.34|1380.24|1402.54|1385.44|1396.93|1379.83|471
1649707500000|2022-04-11 20:05:00|1397.33|1380.23|1383.79|1366.69|1397.42|1380.32|1381.97|1364.87|575
1649707800000|2022-04-11 20:10:00|1383.71|1366.61|1385.53|1368.43|1388.29|1371.19|1383.71|1366.61|401
1649708100000|2022-04-11 20:15:00|1385.5|1368.4|1393.3|1376.2|1393.31|1376.21|1385.39|1368.29|365
1649708400000|2022-04-11 20:20:00|1393.32|1376.22|1384.23|1367.13|1394.73|1377.63|1384.19|1367.09|443
1649708700000|2022-04-11 20:25:00|1384.2|1367.1|1396.19|1379.09|1396.38|1379.28|1384.09|1366.99|509
1649709000000|2022-04-11 20:30:00|1396.22|1379.12|1400.93|1383.83|1402.74|1385.64|1395.09|1377.99|442
1649709300000|2022-04-11 20:35:00|1400.99|1383.89|1397.16|1380.06|1401.5|1384.4|1396.36|1379.26|420
1649709600000|2022-04-11 20:40:00|1397.19|1380.09|1389.84|1372.74|1397.29|1380.19|1389.18|1372.08|311
1649709900000|2022-04-11 20:45:00|1389.82|1372.72|1397.03|1379.93|1397.97|1380.87|1389.31|1372.21|348
1649710200000|2022-04-11 20:50:00|1397.02|1379.92|1389.87|1372.77|1397.02|1379.92|1388.72|1371.62|348
1649710500000|2022-04-11 20:55:00|1389.98|1372.88|1388.44|1371.34|1391.84|1374.74|1387.46|1370.36|323
1649710800000|2022-04-11 21:00:00|1388.43|1371.33|1390.27|1373.17|1392.4|1375.3|1388.31|1371.21|407
1649711100000|2022-04-11 21:05:00|1390.26|1373.16|1383.8|1366.7|1390.27|1373.17|1382.89|1365.79|388
1649711400000|2022-04-11 21:10:00|1383.17|1366.07|1386.12|1369.02|1386.22|1369.12|1381.86|1364.76|426
1649711700000|2022-04-11 21:15:00|1386.19|1369.09|1387.83|1370.73|1389.84|1372.74|1386.17|1369.07|299
1649712000000|2022-04-11 21:20:00|1387.89|1370.79|1389.4|1372.3|1389.8|1372.7|1383.13|1366.03|361
1649712300000|2022-04-11 21:25:00|1389.32|1372.22|1382.87|1365.77|1389.32|1372.22|1382.87|1365.77|373
1649712600000|2022-04-11 21:30:00|1382.86|1365.76|1376.78|1359.68|1385.12|1368.02|1376.74|1359.64|214
1649712900000|2022-04-11 21:35:00|1376.86|1359.76|1366.39|1349.29|1376.86|1359.76|1363.19|1346.09|404
1649713200000|2022-04-11 21:40:00|1366.3|1349.2|1368.96|1351.86|1369.45|1352.35|1361.23|1344.13|409
1649713500000|2022-04-11 21:45:00|1369.14|1352.04|1365.93|1348.83|1370.94|1353.84|1363.85|1346.75|403
1649713800000|2022-04-11 21:50:00|1365.56|1348.46|1374.08|1356.98|1374.3|1357.2|1365.01|1347.91|484
1649714100000|2022-04-11 21:55:00|1374|1356.9|1371.63|1354.53|1374.08|1356.98|1371.32|1354.22|352
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1374.71|1357.61|1377.16|1360.06|1371.34|1354.24|536
1649714700000|2022-04-11 22:05:00|1374.79|1357.69|1370.28|1353.18|1374.79|1357.69|1369.72|1352.62|598
1649715000000|2022-04-11 22:10:00|1370.26|1353.16|1373.82|1356.72|1373.98|1356.88|1364.06|1346.96|510
1649715300000|2022-04-11 22:15:00|1373.98|1356.88|1388.6|1371.5|1388.89|1371.79|1373.98|1356.88|579
1649715600000|2022-04-11 22:20:00|1388.61|1371.51|1390.07|1372.97|1390.92|1373.82|1385.32|1368.22|597
1649715900000|2022-04-11 22:25:00|1390.04|1372.94|1392.13|1375.03|1392.87|1375.77|1389.29|1372.19|397
1649716200000|2022-04-11 22:30:00|1392.14|1375.04|1393.05|1375.95|1394.85|1377.75|1389.58|1372.48|455
1649716500000|2022-04-11 22:35:00|1393.29|1376.19|1397.17|1380.07|1397.17|1380.07|1392.97|1375.87|443
1649716800000|2022-04-11 22:40:00|1397.34|1380.24|1395.47|1378.37|1397.38|1380.28|1394.16|1377.06|393
1649717100000|2022-04-11 22:45:00|1395.58|1378.48|1389.22|1372.12|1396.74|1379.64|1387.38|1370.28|478
1649717400000|2022-04-11 22:50:00|1389.21|1372.11|1390.68|1373.58|1391.13|1374.03|1387.59|1370.49|307
1649717700000|2022-04-11 22:55:00|1390.66|1373.56|1388.28|1371.18|1391.26|1374.16|1386.68|1369.58|369
1649718000000|2022-04-11 23:00:00|1388.22|1371.12|1391.86|1374.76|1394.37|1377.27|1386.72|1369.62|396
1649718300000|2022-04-11 23:05:00|1391.98|1374.88|1384.43|1367.33|1392.18|1375.08|1384.31|1367.21|499
1649718600000|2022-04-11 23:10:00|1384.54|1367.44|1390.6|1373.5|1390.6|1373.5|1384.54|1367.44|414
1649718900000|2022-04-11 23:15:00|1390.66|1373.56|1389.09|1371.99|1391.2|1374.1|1387.09|1369.99|406
1649719200000|2022-04-11 23:20:00|1389.08|1371.98|1388.19|1371.09|1390.04|1372.94|1385.8|1368.7|449
1649719500000|2022-04-11 23:25:00|1388.17|1371.07|1388.36|1371.26|1391.4|1374.3|1386.49|1369.39|332
1649719800000|2022-04-11 23:30:00|1387.41|1370.31|1388.11|1371.01|1392.16|1375.06|1387.13|1370.03|312
1649720100000|2022-04-11 23:35:00|1388.05|1370.95|1385.04|1367.94|1388.98|1371.88|1384.37|1367.27|386
1649720400000|2022-04-11 23:40:00|1385.05|1367.95|1383.32|1366.22|1386.07|1368.97|1382.42|1365.32|309
1649720700000|2022-04-11 23:45:00|1383.41|1366.31|1381.26|1364.16|1385.03|1367.93|1380.11|1363.01|495
1649721000000|2022-04-11 23:50:00|1381.29|1364.19|1381.99|1364.89|1382.01|1364.91|1379.56|1362.46|254
1649721300000|2022-04-11 23:55:00|1382.12|1365.02|1384.23|1367.13|1384.44|1367.34|1379.29|1362.19|242
1649721600000|2022-04-12 00:00:00|1384.3|1367.2|1390.61|1373.51|1390.82|1373.72|1384.07|1366.97|414
1649721900000|2022-04-12 00:05:00|1390.74|1373.64|1381.15|1364.05|1390.74|1373.64|1379.37|1362.27|464
1649722200000|2022-04-12 00:10:00|1381.14|1364.04|1384.19|1367.09|1384.61|1367.51|1378.9|1361.8|465
1649722500000|2022-04-12 00:15:00|1384.18|1367.08|1387.53|1370.43|1391.02|1373.92|1384.18|1367.08|504
1649722800000|2022-04-12 00:20:00|1387.42|1370.32|1391.37|1374.27|1391.59|1374.49|1387.18|1370.08|328
1649723100000|2022-04-12 00:25:00|1391.27|1374.17|1391.63|1374.53|1393.96|1376.86|1390.23|1373.13|320
1649723400000|2022-04-12 00:30:00|1391.64|1374.54|1390.7|1373.6|1396.09|1378.99|1390.52|1373.42|432
1649723700000|2022-04-12 00:35:00|1390.73|1373.63|1394.88|1377.78|1395.39|1378.29|1390.04|1372.94|373
1649724000000|2022-04-12 00:40:00|1394.84|1377.74|1396.1|1379|1398.93|1381.83|1394.84|1377.74|350
1649724300000|2022-04-12 00:45:00|1396.06|1378.96|1395.97|1378.87|1398.99|1381.89|1394.12|1377.02|451
1649724600000|2022-04-12 00:50:00|1395.92|1378.82|1393.18|1376.08|1398.01|1380.91|1392.72|1375.62|328
1649724900000|2022-04-12 00:55:00|1393.24|1376.14|1389.69|1372.59|1394.2|1377.1|1387.52|1370.42|456
1649725200000|2022-04-12 01:00:00|1389.67|1372.57|1386.91|1369.81|1391.27|1374.17|1385.38|1368.28|425
1649725500000|2022-04-12 01:05:00|1386.96|1369.86|1392.81|1375.71|1392.96|1375.86|1386.96|1369.86|343
1649725800000|2022-04-12 01:10:00|1392.96|1375.86|1395.34|1378.24|1395.97|1378.87|1392.79|1375.69|184
1649726100000|2022-04-12 01:15:00|1395.33|1378.23|1397.85|1380.75|1397.88|1380.78|1394.16|1377.06|176
1649726400000|2022-04-12 01:20:00|1397.8|1380.7|1397.07|1379.97|1397.86|1380.76|1396|1378.9|207
1649726700000|2022-04-12 01:25:00|1397.06|1379.96|1399.05|1381.95|1399.84|1382.74|1393.65|1376.55|363
1649727000000|2022-04-12 01:30:00|1399.03|1381.93|1397.19|1380.09|1399.88|1382.78|1396.02|1378.92|335
1649727300000|2022-04-12 01:35:00|1397.21|1380.11|1395.98|1378.88|1398.48|1381.38|1395.64|1378.54|294
1649727600000|2022-04-12 01:40:00|1395.97|1378.87|1395.46|1378.36|1396.07|1378.97|1392.18|1375.08|370
1649727900000|2022-04-12 01:45:00|1395.48|1378.38|1393.6|1376.5|1395.97|1378.87|1392.27|1375.17|399
1649728200000|2022-04-12 01:50:00|1393.22|1376.12|1392.12|1375.02|1393.56|1376.46|1391.11|1374.01|357
1649728500000|2022-04-12 01:55:00|1392.09|1374.99|1393.67|1376.57|1394.78|1377.68|1392.03|1374.93|297
1649728800000|2022-04-12 02:00:00|1393.68|1376.58|1395.62|1378.52|1395.68|1378.58|1392.99|1375.89|264
1649729100000|2022-04-12 02:05:00|1396|1378.9|1395.1|1378|1397|1379.9|1393.49|1376.39|251
1649729400000|2022-04-12 02:10:00|1395.21|1378.11|1395.06|1377.96|1396.64|1379.54|1394.1|1377|273
1649729700000|2022-04-12 02:15:00|1395.15|1378.05|1388.68|1371.58|1395.87|1378.77|1388.32|1371.22|328
1649730000000|2022-04-12 02:20:00|1388.57|1371.47|1389.03|1371.93|1389.27|1372.17|1387.14|1370.04|171
1649730300000|2022-04-12 02:25:00|1389.05|1371.95|1383.37|1366.27|1389.69|1372.59|1383.37|1366.27|182
1649730600000|2022-04-12 02:30:00|1383.36|1366.26|1379.14|1362.04|1384.21|1367.11|1378.75|1361.65|286
1649730900000|2022-04-12 02:35:00|1379.1|1362|1381.31|1364.21|1383.51|1366.41|1379.09|1361.99|395
1649731200000|2022-04-12 02:40:00|1381.3|1364.2|1383.57|1366.47|1386.02|1368.92|1381.19|1364.09|288
1649731500000|2022-04-12 02:45:00|1383.44|1366.34|1384.04|1366.94|1386.99|1369.89|1383.21|1366.11|311
1649731800000|2022-04-12 02:50:00|1384.1|1367|1384.51|1367.41|1384.89|1367.79|1381.69|1364.59|322
1649732100000|2022-04-12 02:55:00|1384.48|1367.38|1383.42|1366.32|1385.18|1368.08|1382.99|1365.89|306
1649732400000|2022-04-12 03:00:00|1383.43|1366.33|1384.9|1367.8|1385.73|1368.63|1381.01|1363.91|304
1649732700000|2022-04-12 03:05:00|1384.85|1367.75|1384.66|1367.56|1385.03|1367.93|1382.14|1365.04|247
1649733000000|2022-04-12 03:10:00|1384.18|1367.08|1384.07|1366.97|1385.62|1368.52|1383.94|1366.84|241
1649733300000|2022-04-12 03:15:00|1384.05|1366.95|1380.8|1363.7|1385.7|1368.6|1380.65|1363.55|349
1649733600000|2022-04-12 03:20:00|1380.83|1363.73|1380.16|1363.06|1382.04|1364.94|1379.69|1362.59|179
1649733900000|2022-04-12 03:25:00|1380.15|1363.05|1380.7|1363.6|1382.25|1365.15|1380.12|1363.02|268
1649734200000|2022-04-12 03:30:00|1380.72|1363.62|1379.95|1362.85|1381.88|1364.78|1379.93|1362.83|213
1649734500000|2022-04-12 03:35:00|1379.94|1362.84|1382.06|1364.96|1382.29|1365.19|1379.78|1362.68|301
1649734800000|2022-04-12 03:40:00|1382.07|1364.97|1384.93|1367.83|1385.73|1368.63|1381.78|1364.68|199
1649735100000|2022-04-12 03:45:00|1384.81|1367.71|1384.36|1367.26|1385.97|1368.87|1382.99|1365.89|357
1649735400000|2022-04-12 03:50:00|1384.33|1367.23|1385.64|1368.54|1385.77|1368.67|1384.04|1366.94|150
1649735700000|2022-04-12 03:55:00|1385.36|1368.26|1386.43|1369.33|1386.47|1369.37|1385.36|1368.26|124
1649736000000|2022-04-12 04:00:00|1386.65|1369.55|1387.15|1370.05|1388.08|1370.98|1386.65|1369.55|72
1649736300000|2022-04-12 04:05:00|1387.14|1370.04|1387.12|1370.02|1387.71|1370.61|1386.14|1369.04|264
1649736600000|2022-04-12 04:10:00|1387.11|1370.01|1386.73|1369.63|1388.02|1370.92|1385.81|1368.71|256
1649736900000|2022-04-12 04:15:00|1386.85|1369.75|1391.47|1374.37|1391.47|1374.37|1386.09|1368.99|317
1649737200000|2022-04-12 04:20:00|1391.53|1374.43|1392.56|1375.46|1392.69|1375.59|1390.98|1373.88|179
1649737500000|2022-04-12 04:25:00|1392.55|1375.45|1394.28|1377.18|1395.04|1377.94|1392.55|1375.45|275
1649737800000|2022-04-12 04:30:00|1394.29|1377.19|1395.4|1378.3|1396.03|1378.93|1394.16|1377.06|267
1649738100000|2022-04-12 04:35:00|1395.41|1378.31|1394.7|1377.6|1395.46|1378.36|1393.89|1376.79|223
1649738400000|2022-04-12 04:40:00|1394.62|1377.52|1395.63|1378.53|1397.07|1379.97|1394.62|1377.52|248
1649738700000|2022-04-12 04:45:00|1395.45|1378.35|1393.93|1376.83|1395.63|1378.53|1393.01|1375.91|180
1649739000000|2022-04-12 04:50:00|1393.79|1376.69|1395.64|1378.54|1395.64|1378.54|1392.53|1375.43|267
1649739300000|2022-04-12 04:55:00|1395.57|1378.47|1400.01|1382.91|1400.37|1383.27|1395.57|1378.47|179
1649739600000|2022-04-12 05:00:00|1400.02|1382.92|1400.28|1383.18|1400.92|1383.82|1397.54|1380.44|201
1649739900000|2022-04-12 05:05:00|1400.21|1383.11|1399.13|1382.03|1400.72|1383.62|1399.01|1381.91|231
1649740200000|2022-04-12 05:10:00|1398.94|1381.84|1399.99|1382.89|1400.62|1383.52|1398.6|1381.5|127
1649740500000|2022-04-12 05:15:00|1400.02|1382.92|1402.08|1384.98|1403|1385.9|1399.68|1382.58|274
1649740800000|2022-04-12 05:20:00|1402.01|1384.91|1406.67|1389.57|1406.67|1389.57|1401.08|1383.98|337
1649741100000|2022-04-12 05:25:00|1406.68|1389.58|1404.09|1386.99|1407.07|1389.97|1402.33|1385.23|328
1649741400000|2022-04-12 05:30:00|1404.07|1386.97|1404.07|1386.97|1404.59|1387.49|1401.05|1383.95|312
1649741700000|2022-04-12 05:35:00|1404.08|1386.98|1403.12|1386.02|1404.67|1387.57|1402.28|1385.18|205
1649742000000|2022-04-12 05:40:00|1403.06|1385.96|1406.97|1389.87|1407.08|1389.98|1403.05|1385.95|172
1649742300000|2022-04-12 05:45:00|1406.98|1389.88|1408.84|1391.74|1408.89|1391.79|1406.95|1389.85|204
1649742600000|2022-04-12 05:50:00|1408.96|1391.86|1410.81|1393.71|1411.47|1394.37|1408.88|1391.78|230
1649742900000|2022-04-12 05:55:00|1410.67|1393.57|1410.28|1393.18|1411.81|1394.71|1409.93|1392.83|240
1649743200000|2022-04-12 06:00:00|1410.27|1393.17|1409.14|1392.04|1412.26|1395.16|1407.11|1390.01|303
1649743500000|2022-04-12 06:05:00|1409.17|1392.07|1411.26|1394.16|1411.3|1394.2|1408|1390.9|264
1649743800000|2022-04-12 06:10:00|1411.41|1394.31|1414.37|1397.27|1414.38|1397.28|1411.04|1393.94|223
1649744100000|2022-04-12 06:15:00|1414.54|1397.44|1415.68|1398.58|1416.66|1399.56|1413.85|1396.75|297
1649744400000|2022-04-12 06:20:00|1415.67|1398.57|1414.29|1397.19|1415.79|1398.69|1414.06|1396.96|271
1649744700000|2022-04-12 06:25:00|1414.28|1397.18|1408.76|1391.66|1414.32|1397.22|1408.65|1391.55|255
1649745000000|2022-04-12 06:30:00|1408.55|1391.45|1407.16|1390.06|1410.03|1392.93|1405.33|1388.23|365
1649745300000|2022-04-12 06:35:00|1407.3|1390.2|1409.36|1392.26|1410.13|1393.03|1407.27|1390.17|236
1649745600000|2022-04-12 06:40:00|1409.37|1392.27|1404.2|1387.1|1409.37|1392.27|1403.43|1386.33|297
1649745900000|2022-04-12 06:45:00|1404.12|1387.02|1404.57|1387.47|1405.98|1388.88|1403.27|1386.17|268
1649746200000|2022-04-12 06:50:00|1404.56|1387.46|1404.7|1387.6|1405.16|1388.06|1403.07|1385.97|264
1649746500000|2022-04-12 06:55:00|1404.6|1387.5|1405.46|1388.36|1405.61|1388.51|1404.05|1386.95|209
1649746800000|2022-04-12 07:00:00|1405.33|1388.23|1404.19|1387.09|1406.97|1389.87|1404.09|1386.99|245
1649747100000|2022-04-12 07:05:00|1403.89|1386.79|1406|1388.9|1406|1388.9|1403.11|1386.01|193
1649747400000|2022-04-12 07:10:00|1405.85|1388.75|1408.15|1391.05|1408.36|1391.26|1405.85|1388.75|260
1649747700000|2022-04-12 07:15:00|1408.41|1391.31|1408.69|1391.59|1409.33|1392.23|1406.13|1389.03|323
1649748000000|2022-04-12 07:20:00|1408.63|1391.53|1411.97|1394.87|1411.97|1394.87|1408.49|1391.39|278
1649748300000|2022-04-12 07:25:00|1411.33|1394.23|1412.46|1395.36|1413.42|1396.32|1410.52|1393.42|244
1649748600000|2022-04-12 07:30:00|1412.99|1395.89|1411.13|1394.03|1413.03|1395.93|1409.33|1392.23|258
1649748900000|2022-04-12 07:35:00|1411.12|1394.02|1410.78|1393.68|1411.18|1394.08|1409.38|1392.28|213
1649749200000|2022-04-12 07:40:00|1410.79|1393.69|1410.08|1392.98|1412.1|1395|1409.9|1392.8|188
1649749500000|2022-04-12 07:45:00|1410.09|1392.99|1411.65|1394.55|1412.11|1395.01|1409.84|1392.74|182
1649749800000|2022-04-12 07:50:00|1411.63|1394.53|1411.59|1394.49|1412.17|1395.07|1410.44|1393.34|245
1649750100000|2022-04-12 07:55:00|1411.52|1394.42|1412.25|1395.15|1413.04|1395.94|1411.19|1394.09|191
1649750400000|2022-04-12 08:00:00|1412.36|1395.26|1410.85|1393.75|1412.96|1395.86|1409.65|1392.55|228
1649750700000|2022-04-12 08:05:00|1410.86|1393.76|1411.17|1394.07|1413.85|1396.75|1410.04|1392.94|247
1649751000000|2022-04-12 08:10:00|1411.16|1394.06|1416.07|1398.97|1416.62|1399.52|1411.16|1394.06|232
1649751300000|2022-04-12 08:15:00|1416.2|1399.1|1413.57|1396.47|1417.02|1399.92|1413.14|1396.04|228
1649751600000|2022-04-12 08:20:00|1413.47|1396.37|1413.01|1395.91|1414.28|1397.18|1411.25|1394.15|229
1649751900000|2022-04-12 08:25:00|1412.86|1395.76|1412.85|1395.75|1413.13|1396.03|1412|1394.9|267
1649752200000|2022-04-12 08:30:00|1413.06|1395.96|1413.13|1396.03|1414.24|1397.14|1412.4|1395.3|264
1649752500000|2022-04-12 08:35:00|1413.14|1396.04|1414.65|1397.55|1415.02|1397.92|1413.06|1395.96|127
1649752800000|2022-04-12 08:40:00|1414.23|1397.13|1415.06|1397.96|1416.03|1398.93|1413.95|1396.85|202
1649753100000|2022-04-12 08:45:00|1415.09|1397.99|1414.71|1397.61|1415.28|1398.18|1412.84|1395.74|218
1649753400000|2022-04-12 08:50:00|1414.76|1397.66|1416.05|1398.95|1416.05|1398.95|1414.08|1396.98|152
1649753700000|2022-04-12 08:55:00|1416|1398.9|1414.16|1397.06|1416|1398.9|1413.62|1396.52|158
1649754000000|2022-04-12 09:00:00|1414.15|1397.05|1410.95|1393.85|1415.49|1398.39|1410.87|1393.77|273
1649754300000|2022-04-12 09:05:00|1410.96|1393.86|1409.12|1392.02|1411.85|1394.75|1408.86|1391.76|226
1649754600000|2022-04-12 09:10:00|1409.14|1392.04|1409.19|1392.09|1410.89|1393.79|1408.99|1391.89|248
1649754900000|2022-04-12 09:15:00|1409.18|1392.08|1408.19|1391.09|1410.93|1393.83|1408|1390.9|237
1649755200000|2022-04-12 09:20:00|1408.28|1391.18|1409.21|1392.11|1409.22|1392.12|1407.67|1390.57|242
1649755500000|2022-04-12 09:25:00|1409.22|1392.12|1410.99|1393.89|1412.07|1394.97|1409|1391.9|305
1649755800000|2022-04-12 09:30:00|1411.06|1393.96|1408.54|1391.44|1413.29|1396.19|1408.22|1391.12|297
1649756100000|2022-04-12 09:35:00|1408.61|1391.51|1414.44|1397.34|1414.72|1397.62|1408.56|1391.46|295
1649756400000|2022-04-12 09:40:00|1414.36|1397.26|1414.18|1397.08|1415.05|1397.95|1413.04|1395.94|330
1649756700000|2022-04-12 09:45:00|1414.16|1397.06|1413|1395.9|1414.22|1397.12|1411.67|1394.57|342
1649757000000|2022-04-12 09:50:00|1413.01|1395.91|1413.95|1396.85|1414.14|1397.04|1411.92|1394.82|186
1649757300000|2022-04-12 09:55:00|1413.96|1396.86|1413.87|1396.77|1414.99|1397.89|1413.61|1396.51|141
1649757600000|2022-04-12 10:00:00|1413.8|1396.7|1413.73|1396.63|1415.12|1398.02|1413.46|1396.36|207
1649757900000|2022-04-12 10:05:00|1413.76|1396.66|1413.65|1396.55|1414.13|1397.03|1411.24|1394.14|229
1649758200000|2022-04-12 10:10:00|1413.46|1396.36|1412.18|1395.08|1413.71|1396.61|1412.05|1394.95|212
1649758500000|2022-04-12 10:15:00|1412.17|1395.07|1411.05|1393.95|1413.06|1395.96|1410.78|1393.68|254
1649758800000|2022-04-12 10:20:00|1411.06|1393.96|1410.14|1393.04|1412.1|1395|1409.93|1392.83|197
1649759100000|2022-04-12 10:25:00|1410.18|1393.08|1406.36|1389.26|1410.34|1393.24|1404.76|1387.66|166
1649759400000|2022-04-12 10:30:00|1406.35|1389.25|1410.37|1393.27|1411.76|1394.66|1406.26|1389.16|364
1649759700000|2022-04-12 10:35:00|1410.39|1393.29|1413.38|1396.28|1414.02|1396.92|1410.39|1393.29|230
1649760000000|2022-04-12 10:40:00|1413.36|1396.26|1412.27|1395.17|1413.94|1396.84|1411.27|1394.17|216
1649760300000|2022-04-12 10:45:00|1412.2|1395.1|1412.26|1395.16|1414.04|1396.94|1412.12|1395.02|161
1649760600000|2022-04-12 10:50:00|1412.35|1395.25|1413.28|1396.18|1414.13|1397.03|1412.15|1395.05|235
1649760900000|2022-04-12 10:55:00|1413.41|1396.31|1411.58|1394.48|1414.04|1396.94|1411.02|1393.92|213
1649761200000|2022-04-12 11:00:00|1411.66|1394.56|1411.27|1394.17|1411.72|1394.62|1410.91|1393.81|119
1649761500000|2022-04-12 11:05:00|1411.3|1394.2|1411.06|1393.96|1412.06|1394.96|1410.53|1393.43|216
1649761800000|2022-04-12 11:10:00|1411.05|1393.95|1411.25|1394.15|1412.34|1395.24|1411.05|1393.95|190
1649762100000|2022-04-12 11:15:00|1411.29|1394.19|1415.51|1398.41|1415.59|1398.49|1411.29|1394.19|296
1649762400000|2022-04-12 11:20:00|1415.48|1398.38|1415.24|1398.14|1415.57|1398.47|1414.29|1397.19|238
1649762700000|2022-04-12 11:25:00|1415.22|1398.12|1421.66|1404.56|1421.66|1404.56|1415.22|1398.12|308
1649763000000|2022-04-12 11:30:00|1421.7|1404.6|1425.75|1408.65|1425.89|1408.79|1420.75|1403.65|326
1649763300000|2022-04-12 11:35:00|1425.9|1408.8|1424.33|1407.23|1426.01|1408.91|1421.27|1404.17|424
1649763600000|2022-04-12 11:40:00|1424.35|1407.25|1423.17|1406.07|1424.37|1407.27|1421.43|1404.33|304
1649763900000|2022-04-12 11:45:00|1423.12|1406.02|1420.96|1403.86|1424.82|1407.72|1419.4|1402.3|327
1649764200000|2022-04-12 11:50:00|1420.95|1403.85|1421.67|1404.57|1424.89|1407.79|1420.21|1403.11|333
1649764500000|2022-04-12 11:55:00|1421.62|1404.52|1423.98|1406.88|1424.06|1406.96|1420.42|1403.32|296
1649764800000|2022-04-12 12:00:00|1423.97|1406.87|1423.84|1406.74|1425.01|1407.91|1422.08|1404.98|305
1649765100000|2022-04-12 12:05:00|1423.71|1406.61|1425.39|1408.29|1426.29|1409.19|1423.16|1406.06|240
1649765400000|2022-04-12 12:10:00|1425.38|1408.28|1421.88|1404.78|1425.38|1408.28|1421.33|1404.23|321
1649765700000|2022-04-12 12:15:00|1421.74|1404.64|1418.45|1401.35|1422.13|1405.03|1418.07|1400.97|333
1649766000000|2022-04-12 12:20:00|1418.59|1401.49|1414.25|1397.15|1419.29|1402.19|1412.17|1395.07|430
1649766300000|2022-04-12 12:25:00|1414.23|1397.13|1416.84|1399.74|1417.16|1400.06|1412.6|1395.5|393
1649766600000|2022-04-12 12:30:00|1416.79|1399.69|1428.55|1411.45|1429.1|1412|1416.79|1399.69|728
1649766900000|2022-04-12 12:35:00|1428.85|1411.75|1427.68|1410.58|1428.85|1411.75|1421.54|1404.44|509
1649767200000|2022-04-12 12:40:00|1427.58|1410.48|1431.55|1414.45|1433.11|1416.01|1426.29|1409.19|501
1649767500000|2022-04-12 12:45:00|1431.43|1414.33|1432.9|1415.8|1433.06|1415.96|1429.99|1412.89|494
1649767800000|2022-04-12 12:50:00|1432.91|1415.81|1435.65|1418.55|1437.05|1419.95|1430.56|1413.46|474
1649768100000|2022-04-12 12:55:00|1435.66|1418.56|1439.75|1422.65|1439.75|1422.65|1435.58|1418.48|358
1649768400000|2022-04-12 13:00:00|1439.82|1422.72|1438.06|1420.96|1440.78|1423.68|1437.15|1420.05|321
1649768700000|2022-04-12 13:05:00|1438.08|1420.98|1436.51|1419.41|1438.74|1421.64|1435.1|1418|427
1649769000000|2022-04-12 13:10:00|1436.52|1419.42|1431.93|1414.83|1436.53|1419.43|1429.47|1412.37|416
1649769300000|2022-04-12 13:15:00|1431.5|1414.4|1433.07|1415.97|1435.5|1418.4|1430.23|1413.13|470
1649769600000|2022-04-12 13:20:00|1432.95|1415.85|1432.09|1414.99|1433.08|1415.98|1429.3|1412.2|386
1649769900000|2022-04-12 13:25:00|1432.08|1414.98|1432.72|1415.62|1434.23|1417.13|1430.91|1413.81|335
1649770200000|2022-04-12 13:30:00|1432.74|1415.64|1426.79|1409.69|1432.89|1415.79|1424.16|1407.06|483
1649770500000|2022-04-12 13:35:00|1427.08|1409.98|1424.06|1406.96|1427.37|1410.27|1421.64|1404.54|490
1649770800000|2022-04-12 13:40:00|1424.07|1406.97|1425.37|1408.27|1425.37|1408.27|1422.1|1405|590
1649771100000|2022-04-12 13:45:00|1425.87|1408.77|1425.92|1408.82|1429.26|1412.16|1425.1|1408|388
1649771400000|2022-04-12 13:50:00|1425.95|1408.85|1428.35|1411.25|1429.74|1412.64|1425|1407.9|378
1649771700000|2022-04-12 13:55:00|1428.31|1411.21|1426.52|1409.42|1429.59|1412.49|1426.25|1409.15|424
1649772000000|2022-04-12 14:00:00|1426.57|1409.47|1420.99|1403.89|1427.72|1410.62|1419.94|1402.84|415
1649772300000|2022-04-12 14:05:00|1421.09|1403.99|1419.07|1401.97|1424.04|1406.94|1418.34|1401.24|385
1649772600000|2022-04-12 14:10:00|1419.56|1402.46|1419.08|1401.98|1422.19|1405.09|1416.29|1399.19|362
1649772900000|2022-04-12 14:15:00|1419.09|1401.99|1412.54|1395.44|1419.4|1402.3|1412.18|1395.08|497
1649773200000|2022-04-12 14:20:00|1412.53|1395.43|1404.17|1387.07|1414.94|1397.84|1404.13|1387.03|549
1649773500000|2022-04-12 14:25:00|1404.37|1387.27|1400.38|1383.28|1406.74|1389.64|1399.41|1382.31|481
1649773800000|2022-04-12 14:30:00|1400.42|1383.32|1405.09|1387.99|1405.09|1387.99|1400.42|1383.32|508
1649774100000|2022-04-12 14:35:00|1405.03|1387.93|1404.95|1387.85|1408.74|1391.64|1402.01|1384.91|488
1649774400000|2022-04-12 14:40:00|1404.87|1387.77|1404.4|1387.3|1405.42|1388.32|1403.08|1385.98|411
1649774700000|2022-04-12 14:45:00|1404.39|1387.29|1404.47|1387.37|1408|1390.9|1403.71|1386.61|293
1649775000000|2022-04-12 14:50:00|1404.45|1387.35|1404.22|1387.12|1405.02|1387.92|1401.39|1384.29|319
1649775300000|2022-04-12 14:55:00|1404.2|1387.1|1404.08|1386.98|1406.16|1389.06|1402.16|1385.06|313
1649775600000|2022-04-12 15:00:00|1403.98|1386.88|1407.88|1390.78|1407.88|1390.78|1402.03|1384.93|355
1649775900000|2022-04-12 15:05:00|1407.91|1390.81|1405.02|1387.92|1407.94|1390.84|1403.88|1386.78|288
1649776200000|2022-04-12 15:10:00|1405.04|1387.94|1409.1|1392|1409.29|1392.19|1402.82|1385.72|319
1649776500000|2022-04-12 15:15:00|1408.96|1391.86|1409.82|1392.72|1409.82|1392.72|1407.99|1390.89|264
1649776800000|2022-04-12 15:20:00|1409.66|1392.56|1413.29|1396.19|1413.91|1396.81|1408.96|1391.86|208
1649777100000|2022-04-12 15:25:00|1413.49|1396.39|1416.68|1399.58|1416.68|1399.58|1412.02|1394.92|315
1649777400000|2022-04-12 15:30:00|1416.88|1399.78|1414.08|1396.98|1417.32|1400.22|1413.89|1396.79|235
1649777700000|2022-04-12 15:35:00|1414.16|1397.06|1413.87|1396.77|1415.17|1398.07|1412.03|1394.93|171
1649778000000|2022-04-12 15:40:00|1413.91|1396.81|1414.04|1396.94|1414.81|1397.71|1413.85|1396.75|205
1649778300000|2022-04-12 15:45:00|1414.14|1397.04|1413.38|1396.28|1414.97|1397.87|1412.82|1395.72|254
1649778600000|2022-04-12 15:50:00|1413.33|1396.23|1414.51|1397.41|1415.68|1398.58|1412.89|1395.79|260
1649778900000|2022-04-12 15:55:00|1414.56|1397.46|1410.75|1393.65|1415|1397.9|1409.86|1392.76|217
1649779200000|2022-04-12 16:00:00|1410.88|1393.78|1407.06|1389.96|1413.04|1395.94|1407.01|1389.91|264
1649779500000|2022-04-12 16:05:00|1407.13|1390.03|1409.03|1391.93|1411.02|1393.92|1406.69|1389.59|309
1649779800000|2022-04-12 16:10:00|1408.99|1391.89|1411.71|1394.61|1412.09|1394.99|1407.41|1390.31|263
1649780100000|2022-04-12 16:15:00|1411.63|1394.53|1417.7|1400.6|1418.49|1401.39|1411.63|1394.53|285
1649780400000|2022-04-12 16:20:00|1417.6|1400.5|1413.51|1396.41|1417.6|1400.5|1413.39|1396.29|283
1649780700000|2022-04-12 16:25:00|1413.35|1396.25|1407.6|1390.5|1413.35|1396.25|1405.04|1387.94|370
1649781000000|2022-04-12 16:30:00|1407.68|1390.58|1409.13|1392.03|1410.95|1393.85|1406.14|1389.04|351
1649781300000|2022-04-12 16:35:00|1409|1391.9|1406.13|1389.03|1409.08|1391.98|1406.1|1389|254
1649781600000|2022-04-12 16:40:00|1406.08|1388.98|1406.1|1389|1406.11|1389.01|1404.11|1387.01|333
1649781900000|2022-04-12 16:45:00|1406.11|1389.01|1407.03|1389.93|1407.82|1390.72|1405.27|1388.17|336
1649782200000|2022-04-12 16:50:00|1407.05|1389.95|1413.93|1396.83|1414.14|1397.04|1406.99|1389.89|234
1649782500000|2022-04-12 16:55:00|1414.08|1396.98|1413.93|1396.83|1415.93|1398.83|1412.99|1395.89|231
1649782800000|2022-04-12 17:00:00|1414.02|1396.92|1412.56|1395.46|1414.29|1397.19|1410.03|1392.93|232
1649783100000|2022-04-12 17:05:00|1412.54|1395.44|1414.23|1397.13|1416.54|1399.44|1412.08|1394.98|318
1649783400000|2022-04-12 17:10:00|1414.27|1397.17|1415.49|1398.39|1416.68|1399.58|1412.98|1395.88|311
1649783700000|2022-04-12 17:15:00|1415.5|1398.4|1416.14|1399.04|1416.92|1399.82|1414.05|1396.95|234
1649784000000|2022-04-12 17:20:00|1416.13|1399.03|1416.06|1398.96|1416.81|1399.71|1415.05|1397.95|225
1649784300000|2022-04-12 17:25:00|1416.08|1398.98|1414.08|1396.98|1416.08|1398.98|1413.07|1395.97|199
1649784600000|2022-04-12 17:30:00|1413.55|1396.45|1412.94|1395.84|1415.12|1398.02|1412.11|1395.01|222
1649784900000|2022-04-12 17:35:00|1412.93|1395.83|1410.71|1393.61|1413.93|1396.83|1410.63|1393.53|200
1649785200000|2022-04-12 17:40:00|1410.65|1393.55|1408.07|1390.97|1410.73|1393.63|1407.3|1390.2|195
1649785500000|2022-04-12 17:45:00|1407.93|1390.83|1407.09|1389.99|1407.93|1390.83|1406.43|1389.33|177
1649785800000|2022-04-12 17:50:00|1407.17|1390.07|1406.14|1389.04|1408.08|1390.98|1404.26|1387.16|205
1649786100000|2022-04-12 17:55:00|1406.2|1389.1|1404.55|1387.45|1407.07|1389.97|1404.37|1387.27|188
1649786400000|2022-04-12 18:00:00|1404.54|1387.44|1402.75|1385.65|1404.54|1387.44|1401.99|1384.89|202
1649786700000|2022-04-12 18:05:00|1402.73|1385.63|1404.14|1387.04|1405.79|1388.69|1402.42|1385.32|185
1649787000000|2022-04-12 18:10:00|1403.96|1386.86|1395.68|1378.58|1404.2|1387.1|1395.6|1378.5|322
1649787300000|2022-04-12 18:15:00|1396.07|1378.97|1391.07|1373.97|1396.36|1379.26|1389.5|1372.4|559
1649787600000|2022-04-12 18:20:00|1391.03|1373.93|1392.99|1375.89|1393.58|1376.48|1389.93|1372.83|326
1649787900000|2022-04-12 18:25:00|1392.96|1375.86|1391.45|1374.35|1394.13|1377.03|1391.41|1374.31|267
1649788200000|2022-04-12 18:30:00|1391.42|1374.32|1390.93|1373.83|1392.01|1374.91|1387.88|1370.78|376
1649788500000|2022-04-12 18:35:00|1390.61|1373.51|1388.95|1371.85|1393.8|1376.7|1388.56|1371.46|316
1649788800000|2022-04-12 18:40:00|1388.92|1371.82|1389.81|1372.71|1393.66|1376.56|1388.05|1370.95|413
1649789100000|2022-04-12 18:45:00|1389.7|1372.6|1391.22|1374.12|1393.67|1376.57|1389.15|1372.05|341
1649789400000|2022-04-12 18:50:00|1391.17|1374.07|1389.72|1372.62|1391.77|1374.67|1389.72|1372.62|331
1649789700000|2022-04-12 18:55:00|1389.73|1372.63|1386.35|1369.25|1390.12|1373.02|1386.05|1368.95|270
1649790000000|2022-04-12 19:00:00|1386.39|1369.29|1383.25|1366.15|1389.07|1371.97|1382.08|1364.98|371
1649790300000|2022-04-12 19:05:00|1383.27|1366.17|1379.45|1362.35|1384.12|1367.02|1379.18|1362.08|371
1649790600000|2022-04-12 19:10:00|1379.6|1362.5|1379.93|1362.83|1381.13|1364.03|1379.07|1361.97|338
1649790900000|2022-04-12 19:15:00|1379.87|1362.77|1379.65|1362.55|1380.3|1363.2|1377.46|1360.36|467
1649791200000|2022-04-12 19:20:00|1379.66|1362.56|1378.95|1361.85|1382.7|1365.6|1378.09|1360.99|382
1649791500000|2022-04-12 19:25:00|1378.63|1361.53|1377.04|1359.94|1378.63|1361.53|1374.75|1357.65|384
1649791800000|2022-04-12 19:30:00|1377.07|1359.97|1381.47|1364.37|1381.63|1364.53|1375.34|1358.24|335
1649792100000|2022-04-12 19:35:00|1381.64|1364.54|1385.92|1368.82|1386.17|1369.07|1381.19|1364.09|297
1649792400000|2022-04-12 19:40:00|1385.84|1368.74|1383.97|1366.87|1386.86|1369.76|1383.9|1366.8|275
1649792700000|2022-04-12 19:45:00|1383.99|1366.89|1383.74|1366.64|1385.41|1368.31|1383.57|1366.47|279
1649793000000|2022-04-12 19:50:00|1383.9|1366.8|1376.67|1359.57|1383.91|1366.81|1375.87|1358.77|391
1649793300000|2022-04-12 19:55:00|1376.73|1359.63|1374.16|1357.06|1377.54|1360.44|1373.69|1356.59|433
1649793600000|2022-04-12 20:00:00|1374.33|1357.23|1378.99|1361.89|1380.77|1363.67|1373.84|1356.74|408
1649793900000|2022-04-12 20:05:00|1379.07|1361.97|1379.15|1362.05|1380.81|1363.71|1378.06|1360.96|176
1649794200000|2022-04-12 20:10:00|1379.1|1362|1379.09|1361.99|1381.08|1363.98|1375.66|1358.56|293
1649794500000|2022-04-12 20:15:00|1379.16|1362.06|1381.1|1364|1381.1|1364|1377.1|1360|320
1649794800000|2022-04-12 20:20:00|1381.09|1363.99|1383.63|1366.53|1384.91|1367.81|1380.05|1362.95|236
1649795100000|2022-04-12 20:25:00|1383.61|1366.51|1384.04|1366.94|1385.09|1367.99|1383|1365.9|269
1649795400000|2022-04-12 20:30:00|1384.05|1366.95|1385.96|1368.86|1386.14|1369.04|1383|1365.9|241
1649795700000|2022-04-12 20:35:00|1385.89|1368.79|1380.93|1363.83|1386.09|1368.99|1380.15|1363.05|267
1649796000000|2022-04-12 20:40:00|1380.89|1363.79|1381.47|1364.37|1382.79|1365.69|1376.49|1359.39|462
1649796300000|2022-04-12 20:45:00|1381.46|1364.36|1382.91|1365.81|1383.38|1366.28|1377.67|1360.57|395
1649796600000|2022-04-12 20:50:00|1382.98|1365.88|1384.02|1366.92|1385.95|1368.85|1380.82|1363.72|244
1649796900000|2022-04-12 20:55:00|1383.96|1366.86|1384.49|1367.39|1386.65|1369.55|1383.96|1366.86|249
1649797200000|2022-04-12 21:00:00|1384.47|1367.37|1386.28|1369.18|1386.28|1369.18|1383.2|1366.1|215
1649797500000|2022-04-12 21:05:00|1386.22|1369.12|1385.09|1367.99|1386.28|1369.18|1383.14|1366.04|215
1649797800000|2022-04-12 21:10:00|1385.1|1368|1390.07|1372.97|1390.07|1372.97|1385.04|1367.94|201
1649798100000|2022-04-12 21:15:00|1390.19|1373.09|1391.37|1374.27|1392.25|1375.15|1389.37|1372.27|208
1649798400000|2022-04-12 21:20:00|1391.14|1374.04|1390.21|1373.11|1391.2|1374.1|1389.22|1372.12|213
1649798700000|2022-04-12 21:25:00|1390.05|1372.95|1391.15|1374.05|1391.25|1374.15|1389.31|1372.21|107
1649799000000|2022-04-12 21:30:00|1391.13|1374.03|1389.81|1372.71|1391.22|1374.12|1389.77|1372.67|282
1649799300000|2022-04-12 21:35:00|1389.82|1372.72|1390.46|1373.36|1390.5|1373.4|1388.26|1371.16|177
1649799600000|2022-04-12 21:40:00|1390.44|1373.34|1392.87|1375.77|1393.05|1375.95|1390.44|1373.34|183
1649799900000|2022-04-12 21:45:00|1392.88|1375.78|1397.02|1379.92|1397.09|1379.99|1392.2|1375.1|217
1649800200000|2022-04-12 21:50:00|1396.98|1379.88|1395.61|1378.51|1397.91|1380.81|1394.33|1377.23|220
1649800500000|2022-04-12 21:55:00|1395.58|1378.48|1396.39|1379.29|1396.78|1379.68|1395.33|1378.23|108
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1395.34|1378.24|1396.52|1379.42|1393.58|1376.48|251
1649801100000|2022-04-12 22:05:00|1395.36|1378.26|1392.44|1375.34|1395.72|1378.62|1392.16|1375.06|246
1649801400000|2022-04-12 22:10:00|1392.5|1375.4|1392.81|1375.71|1392.92|1375.82|1390.05|1372.95|244
1649801700000|2022-04-12 22:15:00|1393.14|1376.04|1390.85|1373.75|1394.2|1377.1|1390.23|1373.13|187
1649802000000|2022-04-12 22:20:00|1390.91|1373.81|1390.24|1373.14|1391.52|1374.42|1389.68|1372.58|239
1649802300000|2022-04-12 22:25:00|1390.25|1373.15|1388.17|1371.07|1391.08|1373.98|1387.06|1369.96|263
1649802600000|2022-04-12 22:30:00|1388.14|1371.04|1394.77|1377.67|1395.49|1378.39|1387.19|1370.09|265
1649802900000|2022-04-12 22:35:00|1394.76|1377.66|1394.91|1377.81|1396.01|1378.91|1392.33|1375.23|354
1649803200000|2022-04-12 22:40:00|1394.92|1377.82|1388.06|1370.96|1394.92|1377.82|1387.61|1370.51|342
1649803500000|2022-04-12 22:45:00|1388.02|1370.92|1386.76|1369.66|1389.32|1372.22|1385.13|1368.03|290
1649803800000|2022-04-12 22:50:00|1387.08|1369.98|1390.75|1373.65|1392.29|1375.19|1386.84|1369.74|278
1649804100000|2022-04-12 22:55:00|1390.78|1373.68|1394.78|1377.68|1396.86|1379.76|1390.44|1373.34|388
1649804400000|2022-04-12 23:00:00|1394.82|1377.72|1400.12|1383.02|1400.26|1383.16|1394|1376.9|297
1649804700000|2022-04-12 23:05:00|1399.97|1382.87|1400.91|1383.81|1400.99|1383.89|1397.6|1380.5|348
1649805000000|2022-04-12 23:10:00|1400.8|1383.7|1399.48|1382.38|1401.08|1383.98|1399.03|1381.93|248
1649805300000|2022-04-12 23:15:00|1399.51|1382.41|1400.61|1383.51|1400.61|1383.51|1398.24|1381.14|266
1649805600000|2022-04-12 23:20:00|1400.62|1383.52|1406.41|1389.31|1406.97|1389.87|1399.27|1382.17|335
1649805900000|2022-04-12 23:25:00|1406.4|1389.3|1405.23|1388.13|1407.98|1390.88|1403.94|1386.84|465
1649806200000|2022-04-12 23:30:00|1405.26|1388.16|1409.08|1391.98|1409.12|1392.02|1405.26|1388.16|277
1649806500000|2022-04-12 23:35:00|1409.28|1392.18|1404.07|1386.97|1409.28|1392.18|1403.76|1386.66|300
1649806800000|2022-04-12 23:40:00|1404.2|1387.1|1406.13|1389.03|1406.37|1389.27|1402.42|1385.32|332
1649807100000|2022-04-12 23:45:00|1405.94|1388.84|1407.91|1390.81|1408.11|1391.01|1404.4|1387.3|388
1649807400000|2022-04-12 23:50:00|1407.88|1390.78|1408.08|1390.98|1410|1392.9|1407.53|1390.43|215
1649807700000|2022-04-12 23:55:00|1408.07|1390.97|1406.04|1388.94|1408.07|1390.97|1405.15|1388.05|182
1649808000000|2022-04-13 00:00:00|1406.12|1389.02|1405.33|1388.23|1407.81|1390.71|1404.95|1387.85|296
1649808300000|2022-04-13 00:05:00|1405.32|1388.22|1407.53|1390.43|1407.98|1390.88|1403.26|1386.16|238
1649808600000|2022-04-13 00:10:00|1407.54|1390.44|1409.28|1392.18|1410.46|1393.36|1406.4|1389.3|305
1649808900000|2022-04-13 00:15:00|1409.3|1392.2|1407.09|1389.99|1409.51|1392.41|1406.39|1389.29|338
1649809200000|2022-04-13 00:20:00|1407.06|1389.96|1408.12|1391.02|1409.07|1391.97|1407.06|1389.96|267
1649809500000|2022-04-13 00:25:00|1408.11|1391.01|1408.06|1390.96|1408.53|1391.43|1407.11|1390.01|244
1649809800000|2022-04-13 00:30:00|1408.07|1390.97|1407.04|1389.94|1408.14|1391.04|1405.46|1388.36|227
1649810100000|2022-04-13 00:35:00|1407.06|1389.96|1408.15|1391.05|1408.77|1391.67|1406.27|1389.17|322
1649810400000|2022-04-13 00:40:00|1408.16|1391.06|1408.42|1391.32|1409.06|1391.96|1407.11|1390.01|341
1649810700000|2022-04-13 00:45:00|1408.43|1391.33|1407.04|1389.94|1409.23|1392.13|1405.85|1388.75|327
1649811000000|2022-04-13 00:50:00|1407.07|1389.97|1402.97|1385.87|1407.18|1390.08|1401.61|1384.51|320
1649811300000|2022-04-13 00:55:00|1402.98|1385.88|1401.41|1384.31|1404|1386.9|1400.31|1383.21|307
1649811600000|2022-04-13 01:00:00|1401.4|1384.3|1401.08|1383.98|1403.03|1385.93|1400.31|1383.21|260
1649811900000|2022-04-13 01:05:00|1400.86|1383.76|1395.29|1378.19|1401.15|1384.05|1395.26|1378.16|362
1649812200000|2022-04-13 01:10:00|1395.28|1378.18|1398.24|1381.14|1399.25|1382.15|1395.03|1377.93|378
1649812500000|2022-04-13 01:15:00|1398.16|1381.06|1397.04|1379.94|1399.15|1382.05|1395.18|1378.08|383
1649812800000|2022-04-13 01:20:00|1397.03|1379.93|1396.73|1379.63|1397.81|1380.71|1395.47|1378.37|331
1649813100000|2022-04-13 01:25:00|1396.71|1379.61|1395.12|1378.02|1396.8|1379.7|1394.08|1376.98|229
1649813400000|2022-04-13 01:30:00|1395.13|1378.03|1398.1|1381|1399.14|1382.04|1394.25|1377.15|376
1649813700000|2022-04-13 01:35:00|1398.11|1381.01|1401.05|1383.95|1401.28|1384.18|1397.95|1380.85|303
1649814000000|2022-04-13 01:40:00|1401.06|1383.96|1401.47|1384.37|1402.97|1385.87|1400.86|1383.76|221
1649814300000|2022-04-13 01:45:00|1401.46|1384.36|1401.05|1383.95|1402.07|1384.97|1399.11|1382.01|160
1649814600000|2022-04-13 01:50:00|1401.06|1383.96|1403.13|1386.03|1404.31|1387.21|1400.53|1383.43|322
1649814900000|2022-04-13 01:55:00|1403.11|1386.01|1404.59|1387.49|1404.59|1387.49|1402.19|1385.09|160
1649815200000|2022-04-13 02:00:00|1404.58|1387.48|1403.18|1386.08|1404.76|1387.66|1402.06|1384.96|277
1649815500000|2022-04-13 02:05:00|1403.17|1386.07|1403.23|1386.13|1404.72|1387.62|1402.65|1385.55|307
1649815800000|2022-04-13 02:10:00|1403.22|1386.12|1401.04|1383.94|1403.87|1386.77|1400.99|1383.89|241
1649816100000|2022-04-13 02:15:00|1401.02|1383.92|1397.4|1380.3|1401.18|1384.08|1397.14|1380.04|302
1649816400000|2022-04-13 02:20:00|1397.6|1380.5|1397.21|1380.11|1399.15|1382.05|1396.3|1379.2|253
1649816700000|2022-04-13 02:25:00|1397.09|1379.99|1399.05|1381.95|1399.13|1382.03|1396.31|1379.21|218
1649817000000|2022-04-13 02:30:00|1399.04|1381.94|1404.7|1387.6|1404.99|1387.89|1399.04|1381.94|292
1649817300000|2022-04-13 02:35:00|1404.72|1387.62|1414.46|1397.36|1414.46|1397.36|1403.58|1386.48|515
1649817600000|2022-04-13 02:40:00|1414.04|1396.94|1409.17|1392.07|1414.15|1397.05|1408.25|1391.15|360
1649817900000|2022-04-13 02:45:00|1409.37|1392.27|1409.69|1392.59|1410|1392.9|1406.38|1389.28|337
1649818200000|2022-04-13 02:50:00|1409.71|1392.61|1408.24|1391.14|1410.26|1393.16|1406.41|1389.31|300
1649818500000|2022-04-13 02:55:00|1408.27|1391.17|1406.54|1389.44|1408.39|1391.29|1405.2|1388.1|336
1649818800000|2022-04-13 03:00:00|1406.52|1389.42|1408.34|1391.24|1408.34|1391.24|1403.91|1386.81|219
1649819100000|2022-04-13 03:05:00|1408.21|1391.11|1409.7|1392.6|1409.72|1392.62|1406.21|1389.11|342
1649819400000|2022-04-13 03:10:00|1409.8|1392.7|1415.51|1398.41|1415.51|1398.41|1408.96|1391.86|405
1649819700000|2022-04-13 03:15:00|1415.29|1398.19|1415.8|1398.7|1415.8|1398.7|1413.04|1395.94|343
1649820000000|2022-04-13 03:20:00|1415.55|1398.45|1416.89|1399.79|1417.24|1400.14|1415.1|1398|359
1649820300000|2022-04-13 03:25:00|1416.88|1399.78|1414.22|1397.12|1416.88|1399.78|1413.95|1396.85|200
1649820600000|2022-04-13 03:30:00|1414.16|1397.06|1411.99|1394.89|1416.03|1398.93|1411.09|1393.99|311
1649820900000|2022-04-13 03:35:00|1412|1394.9|1411.36|1394.26|1412.15|1395.05|1411.16|1394.06|242
1649821200000|2022-04-13 03:40:00|1411.28|1394.18|1411.16|1394.06|1411.99|1394.89|1410.25|1393.15|172
1649821500000|2022-04-13 03:45:00|1411.19|1394.09|1408.37|1391.27|1411.37|1394.27|1408.2|1391.1|258
1649821800000|2022-04-13 03:50:00|1408.36|1391.26|1408.05|1390.95|1408.5|1391.4|1407.47|1390.37|161
1649822100000|2022-04-13 03:55:00|1408.06|1390.96|1408.38|1391.28|1408.6|1391.5|1407.35|1390.25|175
1649822400000|2022-04-13 04:00:00|1408.34|1391.24|1406.41|1389.31|1410.05|1392.95|1406.3|1389.2|268
1649822700000|2022-04-13 04:05:00|1406.4|1389.3|1409.01|1391.91|1409.06|1391.96|1406.15|1389.05|177
1649823000000|2022-04-13 04:10:00|1408.92|1391.82|1409.14|1392.04|1409.99|1392.89|1408.07|1390.97|246
1649823300000|2022-04-13 04:15:00|1409.09|1391.99|1408.14|1391.04|1411.79|1394.69|1407.95|1390.85|283
1649823600000|2022-04-13 04:20:00|1408.13|1391.03|1408.68|1391.58|1409.25|1392.15|1407.94|1390.84|189
1649823900000|2022-04-13 04:25:00|1408.69|1391.59|1407.7|1390.6|1409.18|1392.08|1405.78|1388.68|282
1649824200000|2022-04-13 04:30:00|1407.6|1390.5|1407.84|1390.74|1410.29|1393.19|1406.57|1389.47|294
1649824500000|2022-04-13 04:35:00|1407.56|1390.46|1406.17|1389.07|1408.17|1391.07|1406.17|1389.07|145
1649824800000|2022-04-13 04:40:00|1406.22|1389.12|1408.11|1391.01|1408.17|1391.07|1406.06|1388.96|162
1649825100000|2022-04-13 04:45:00|1408.1|1391|1412.28|1395.18|1412.9|1395.8|1408.02|1390.92|296
1649825400000|2022-04-13 04:50:00|1412.29|1395.19|1411|1393.9|1412.33|1395.23|1410.24|1393.14|244
1649825700000|2022-04-13 04:55:00|1410.98|1393.88|1414.67|1397.57|1414.8|1397.7|1410.98|1393.88|278
1649826000000|2022-04-13 05:00:00|1414.77|1397.67|1414.84|1397.74|1415.97|1398.87|1413.3|1396.2|223
1649826300000|2022-04-13 05:05:00|1414.22|1397.12|1414.24|1397.14|1415.64|1398.54|1414.22|1397.12|122
1649826600000|2022-04-13 05:10:00|1414.23|1397.13|1413.27|1396.17|1415.18|1398.08|1413.17|1396.07|299
1649826900000|2022-04-13 05:15:00|1413.28|1396.18|1413.97|1396.87|1414.3|1397.2|1413.01|1395.91|216
1649827200000|2022-04-13 05:20:00|1413.98|1396.88|1413.3|1396.2|1415.44|1398.34|1413.14|1396.04|232
1649827500000|2022-04-13 05:25:00|1413.4|1396.3|1414.98|1397.88|1415.06|1397.96|1412.45|1395.35|267
1649827800000|2022-04-13 05:30:00|1414.97|1397.87|1415.37|1398.27|1416.15|1399.05|1413.93|1396.83|265
1649828100000|2022-04-13 05:35:00|1415.5|1398.4|1415.04|1397.94|1416.17|1399.07|1414.82|1397.72|193
1649828400000|2022-04-13 05:40:00|1415.3|1398.2|1414.54|1397.44|1415.64|1398.54|1414|1396.9|265
1649828700000|2022-04-13 05:45:00|1414.71|1397.61|1415.93|1398.83|1416|1398.9|1413.87|1396.77|254
1649829000000|2022-04-13 05:50:00|1415.84|1398.74|1416.97|1399.87|1417.1|1400|1415.01|1397.91|209
1649829300000|2022-04-13 05:55:00|1416.96|1399.86|1416.79|1399.69|1417.98|1400.88|1416.09|1398.99|353
1649829600000|2022-04-13 06:00:00|1416.8|1399.7|1416.56|1399.46|1418.92|1401.82|1416.32|1399.22|203
1649829900000|2022-04-13 06:05:00|1416.55|1399.45|1415.19|1398.09|1417.1|1400|1415.14|1398.04|286
1649830200000|2022-04-13 06:10:00|1415.18|1398.08|1416.11|1399.01|1416.62|1399.52|1415.17|1398.07|223
1649830500000|2022-04-13 06:15:00|1416.02|1398.92|1415.51|1398.41|1416.04|1398.94|1415.3|1398.2|263
1649830800000|2022-04-13 06:20:00|1415.5|1398.4|1413.53|1396.43|1415.52|1398.42|1413.53|1396.43|266
1649831100000|2022-04-13 06:25:00|1413.51|1396.41|1414.21|1397.11|1414.67|1397.57|1413.34|1396.24|148
1649831400000|2022-04-13 06:30:00|1414.18|1397.08|1412.61|1395.51|1414.79|1397.69|1412.57|1395.47|157
1649831700000|2022-04-13 06:35:00|1412.6|1395.5|1415.75|1398.65|1416.09|1398.99|1412.57|1395.47|252
1649832000000|2022-04-13 06:40:00|1415.9|1398.8|1414.92|1397.82|1416.99|1399.89|1414.86|1397.76|223
1649832300000|2022-04-13 06:45:00|1414.93|1397.83|1414.11|1397.01|1416.19|1399.09|1413.35|1396.25|219
1649832600000|2022-04-13 06:50:00|1414.13|1397.03|1407.08|1389.98|1414.85|1397.75|1406.05|1388.95|383
1649832900000|2022-04-13 06:55:00|1407.01|1389.91|1409.17|1392.07|1409.26|1392.16|1407.01|1389.91|164
1649833200000|2022-04-13 07:00:00|1408.97|1391.87|1408.97|1391.87|1410|1392.9|1406.97|1389.87|312
1649833500000|2022-04-13 07:05:00|1408.98|1391.88|1407.34|1390.24|1409.18|1392.08|1407.21|1390.11|329
1649833800000|2022-04-13 07:10:00|1407.31|1390.21|1409.19|1392.09|1410.08|1392.98|1406.49|1389.39|213
1649834100000|2022-04-13 07:15:00|1409.16|1392.06|1411.23|1394.13|1414.01|1396.91|1408.46|1391.36|391
1649834400000|2022-04-13 07:20:00|1411.3|1394.2|1411.48|1394.38|1414.96|1397.86|1411.04|1393.94|333
1649834700000|2022-04-13 07:25:00|1411.58|1394.48|1413.25|1396.15|1414.04|1396.94|1411.36|1394.26|344
1649835000000|2022-04-13 07:30:00|1413.19|1396.09|1414.13|1397.03|1414.32|1397.22|1412.18|1395.08|368
1649835300000|2022-04-13 07:35:00|1414.08|1396.98|1412.02|1394.92|1414.2|1397.1|1410.45|1393.35|349
1649835600000|2022-04-13 07:40:00|1412.01|1394.91|1412.03|1394.93|1412.34|1395.24|1411.06|1393.96|299
1649835900000|2022-04-13 07:45:00|1412.12|1395.02|1413.38|1396.28|1413.38|1396.28|1410.39|1393.29|289
1649836200000|2022-04-13 07:50:00|1412.73|1395.63|1411.23|1394.13|1413.25|1396.15|1410.94|1393.84|279
1649836500000|2022-04-13 07:55:00|1410.89|1393.79|1411.3|1394.2|1411.36|1394.26|1410.38|1393.28|215
1649836800000|2022-04-13 08:00:00|1411.36|1394.26|1411.33|1394.23|1413.1|1396|1411.29|1394.19|287
1649837100000|2022-04-13 08:05:00|1411.31|1394.21|1411.26|1394.16|1412.51|1395.41|1410.29|1393.19|343
1649837400000|2022-04-13 08:10:00|1411.27|1394.17|1409.24|1392.14|1412.15|1395.05|1407.67|1390.57|346
1649837700000|2022-04-13 08:15:00|1409.23|1392.13|1407.66|1390.56|1409.78|1392.68|1406.73|1389.63|275
1649838000000|2022-04-13 08:20:00|1407.63|1390.53|1407.88|1390.78|1408.57|1391.47|1407.35|1390.25|185
1649838300000|2022-04-13 08:25:00|1407.83|1390.73|1407.64|1390.54|1408.29|1391.19|1407.26|1390.16|163
1649838600000|2022-04-13 08:30:00|1407.63|1390.53|1408.31|1391.21|1410.14|1393.04|1407.5|1390.4|226
1649838900000|2022-04-13 08:35:00|1408.35|1391.25|1408.22|1391.12|1409.46|1392.36|1407.75|1390.65|204
1649839200000|2022-04-13 08:40:00|1408.24|1391.14|1410.05|1392.95|1411.08|1393.98|1408.11|1391.01|217
1649839500000|2022-04-13 08:45:00|1410.07|1392.97|1410.18|1393.08|1411.9|1394.8|1409.14|1392.04|260
1649839800000|2022-04-13 08:50:00|1410.19|1393.09|1409.28|1392.18|1410.93|1393.83|1409.2|1392.1|204
1649840100000|2022-04-13 08:55:00|1409.2|1392.1|1411|1393.9|1411.1|1394|1409.2|1392.1|194
1649840400000|2022-04-13 09:00:00|1410.92|1393.82|1411.71|1394.61|1413.92|1396.82|1410.92|1393.82|224
1649840700000|2022-04-13 09:05:00|1411.84|1394.74|1411.27|1394.17|1412.02|1394.92|1410.12|1393.02|220
1649841000000|2022-04-13 09:10:00|1411.32|1394.22|1413.86|1396.76|1413.94|1396.84|1411.12|1394.02|208
1649841300000|2022-04-13 09:15:00|1413.25|1396.15|1412.1|1395|1413.38|1396.28|1411.23|1394.13|210
1649841600000|2022-04-13 09:20:00|1412.11|1395.01|1413.66|1396.56|1414.05|1396.95|1411.97|1394.87|124
1649841900000|2022-04-13 09:25:00|1413.73|1396.63|1412.86|1395.76|1413.73|1396.63|1411.97|1394.87|167
1649842200000|2022-04-13 09:30:00|1413.01|1395.91|1410.1|1393|1413.08|1395.98|1409.13|1392.03|221
1649842500000|2022-04-13 09:35:00|1410.12|1393.02|1409.97|1392.87|1410.12|1393.02|1408.97|1391.87|247
1649842800000|2022-04-13 09:40:00|1409.96|1392.86|1407.31|1390.21|1410.13|1393.03|1407.24|1390.14|234
1649843100000|2022-04-13 09:45:00|1407.39|1390.29|1410.74|1393.64|1410.9|1393.8|1407.39|1390.29|249
1649843400000|2022-04-13 09:50:00|1410.69|1393.59|1411.66|1394.56|1413.21|1396.11|1410.69|1393.59|215
1649843700000|2022-04-13 09:55:00|1411.63|1394.53|1409.9|1392.8|1411.63|1394.53|1407.93|1390.83|265
1649844000000|2022-04-13 10:00:00|1409.95|1392.85|1409.85|1392.75|1411.23|1394.13|1408.35|1391.25|292
1649844300000|2022-04-13 10:05:00|1409.86|1392.76|1408.22|1391.12|1411|1393.9|1407.88|1390.78|210
1649844600000|2022-04-13 10:10:00|1408.1|1391|1407.52|1390.42|1409.18|1392.08|1407.2|1390.1|270
1649844900000|2022-04-13 10:15:00|1407.53|1390.43|1403.99|1386.89|1408.07|1390.97|1402.45|1385.35|243
1649845200000|2022-04-13 10:20:00|1403.96|1386.86|1402.25|1385.15|1405.23|1388.13|1401.32|1384.22|272
1649845500000|2022-04-13 10:25:00|1402.24|1385.14|1397.15|1380.05|1402.24|1385.14|1395.9|1378.8|386
1649845800000|2022-04-13 10:30:00|1397.07|1379.97|1394.29|1377.19|1398.86|1381.76|1393.17|1376.07|433
1649846100000|2022-04-13 10:35:00|1394.35|1377.25|1396|1378.9|1396.02|1378.92|1393.1|1376|217
1649846400000|2022-04-13 10:40:00|1396.02|1378.92|1395.19|1378.09|1398.08|1380.98|1395.02|1377.92|280
1649846700000|2022-04-13 10:45:00|1394.7|1377.6|1393.39|1376.29|1395.64|1378.54|1393.34|1376.24|267
1649847000000|2022-04-13 10:50:00|1393.55|1376.45|1391.15|1374.05|1394.46|1377.36|1388.41|1371.31|370
1649847300000|2022-04-13 10:55:00|1391.19|1374.09|1390.67|1373.57|1391.53|1374.43|1389.46|1372.36|296
1649847600000|2022-04-13 11:00:00|1390.63|1373.53|1390.15|1373.05|1392.01|1374.91|1389.9|1372.8|287
1649847900000|2022-04-13 11:05:00|1390.14|1373.04|1390.5|1373.4|1392.17|1375.07|1390.13|1373.03|318
1649848200000|2022-04-13 11:10:00|1390.52|1373.42|1390.44|1373.34|1391.81|1374.71|1390.32|1373.22|278
1649848500000|2022-04-13 11:15:00|1390.6|1373.5|1393.29|1376.19|1393.43|1376.33|1390.29|1373.19|319
1649848800000|2022-04-13 11:20:00|1393.3|1376.2|1394.01|1376.91|1395.04|1377.94|1393.3|1376.2|217
1649849100000|2022-04-13 11:25:00|1393.99|1376.89|1394.9|1377.8|1395.14|1378.04|1393.99|1376.89|132
1649849400000|2022-04-13 11:30:00|1395.03|1377.93|1393.3|1376.2|1396.17|1379.07|1392.06|1374.96|320
1649849700000|2022-04-13 11:35:00|1393.32|1376.22|1393.04|1375.94|1393.98|1376.88|1391.45|1374.35|288
1649850000000|2022-04-13 11:40:00|1393.16|1376.06|1389.39|1372.29|1393.3|1376.2|1388.83|1371.73|258
1649850300000|2022-04-13 11:45:00|1389.44|1372.34|1390.32|1373.22|1392.01|1374.91|1389.07|1371.97|244
1649850600000|2022-04-13 11:50:00|1390.31|1373.21|1393.38|1376.28|1393.98|1376.88|1390.12|1373.02|177
1649850900000|2022-04-13 11:55:00|1393.37|1376.27|1385.37|1368.27|1393.58|1376.48|1384.51|1367.41|427
1649851200000|2022-04-13 12:00:00|1385.35|1368.25|1387.19|1370.09|1388.69|1371.59|1383.84|1366.74|459
1649851500000|2022-04-13 12:05:00|1387.15|1370.05|1386.32|1369.22|1389.13|1372.03|1385.69|1368.59|418
1649851800000|2022-04-13 12:10:00|1386.46|1369.36|1385.91|1368.81|1387.13|1370.03|1384.74|1367.64|339
1649852100000|2022-04-13 12:15:00|1385.99|1368.89|1386.09|1368.99|1387.21|1370.11|1383.86|1366.76|359
1649852400000|2022-04-13 12:20:00|1386.07|1368.97|1383.2|1366.1|1386.22|1369.12|1382.15|1365.05|298
1649852700000|2022-04-13 12:25:00|1383.13|1366.03|1381.59|1364.49|1384.07|1366.97|1381.59|1364.49|290
1649853000000|2022-04-13 12:30:00|1381.5|1364.4|1382.19|1365.09|1383.25|1366.15|1380.66|1363.56|430
1649853300000|2022-04-13 12:35:00|1382.18|1365.08|1381.15|1364.05|1382.26|1365.16|1380.37|1363.27|307
1649853600000|2022-04-13 12:40:00|1381.13|1364.03|1384.93|1367.83|1385|1367.9|1381.09|1363.99|241
1649853900000|2022-04-13 12:45:00|1385|1367.9|1385.19|1368.09|1386.24|1369.14|1385|1367.9|144
1649854200000|2022-04-13 12:50:00|1385.46|1368.36|1384.22|1367.12|1387|1369.9|1383.2|1366.1|227
1649854500000|2022-04-13 12:55:00|1384.2|1367.1|1382.13|1365.03|1384.38|1367.28|1382.13|1365.03|409
1649854800000|2022-04-13 13:00:00|1382.12|1365.02|1379.97|1362.87|1383.21|1366.11|1378.14|1361.04|413
1649855100000|2022-04-13 13:05:00|1379.98|1362.88|1379.25|1362.15|1380.85|1363.75|1379.06|1361.96|345
1649855400000|2022-04-13 13:10:00|1379.24|1362.14|1382.91|1365.81|1382.91|1365.81|1377.2|1360.1|299
1649855700000|2022-04-13 13:15:00|1382.82|1365.72|1382.81|1365.71|1384|1366.9|1382.03|1364.93|309
1649856000000|2022-04-13 13:20:00|1383.09|1365.99|1390.28|1373.18|1390.95|1373.85|1382.94|1365.84|412
1649856300000|2022-04-13 13:25:00|1390.24|1373.14|1391.15|1374.05|1391.3|1374.2|1389.88|1372.78|275
1649856600000|2022-04-13 13:30:00|1391.13|1374.03|1393.65|1376.55|1393.66|1376.56|1390.24|1373.14|507
1649856900000|2022-04-13 13:35:00|1393.66|1376.56|1399.42|1382.32|1401.46|1384.36|1393.55|1376.45|557
1649857200000|2022-04-13 13:40:00|1399.41|1382.31|1408.64|1391.54|1409.18|1392.08|1399.4|1382.3|444
1649857500000|2022-04-13 13:45:00|1408.82|1391.72|1410.81|1393.71|1412.35|1395.25|1406.73|1389.63|489
1649857800000|2022-04-13 13:50:00|1410.7|1393.6|1418.53|1401.43|1418.64|1401.54|1409.89|1392.79|399
1649858100000|2022-04-13 13:55:00|1418.55|1401.45|1418.93|1401.83|1422.48|1405.38|1418.18|1401.08|537
1649858400000|2022-04-13 14:00:00|1418.92|1401.82|1416.51|1399.41|1423.06|1405.96|1415.19|1398.09|627
1649858700000|2022-04-13 14:05:00|1416.31|1399.21|1415.7|1398.6|1420.14|1403.04|1415.44|1398.34|557
1649859000000|2022-04-13 14:10:00|1415.76|1398.66|1415.34|1398.24|1418.15|1401.05|1414.93|1397.83|472
1649859300000|2022-04-13 14:15:00|1415.32|1398.22|1419.04|1401.94|1422.25|1405.15|1415.24|1398.14|648
1649859600000|2022-04-13 14:20:00|1419.03|1401.93|1414.73|1397.63|1419.04|1401.94|1413.47|1396.37|565
1649859900000|2022-04-13 14:25:00|1414.72|1397.62|1397.77|1380.67|1414.74|1397.64|1397.61|1380.51|615
1649860200000|2022-04-13 14:30:00|1397.76|1380.66|1391.94|1374.84|1399.33|1382.23|1391.2|1374.1|486
1649860500000|2022-04-13 14:35:00|1391.91|1374.81|1391.49|1374.39|1394.91|1377.81|1390.95|1373.85|408
1649860800000|2022-04-13 14:40:00|1391.47|1374.37|1400.23|1383.13|1400.58|1383.48|1390.62|1373.52|335
1649861100000|2022-04-13 14:45:00|1400.36|1383.26|1402|1384.9|1404.91|1387.81|1400.11|1383.01|370
1649861400000|2022-04-13 14:50:00|1402.07|1384.97|1406.74|1389.64|1407.08|1389.98|1401.92|1384.82|280
1649861700000|2022-04-13 14:55:00|1406.72|1389.62|1407.23|1390.13|1408.12|1391.02|1406.02|1388.92|281
1649862000000|2022-04-13 15:00:00|1407.2|1390.1|1411.79|1394.69|1412.87|1395.77|1407.08|1389.98|333
1649862300000|2022-04-13 15:05:00|1411.81|1394.71|1415.02|1397.92|1415.83|1398.73|1410.2|1393.1|459
1649862600000|2022-04-13 15:10:00|1414.78|1397.68|1414.36|1397.26|1414.78|1397.68|1412.13|1395.03|487
1649862900000|2022-04-13 15:15:00|1414.48|1397.38|1414.31|1397.21|1415.16|1398.06|1413.03|1395.93|363
1649863200000|2022-04-13 15:20:00|1414.33|1397.23|1422.4|1405.3|1423.3|1406.2|1414.3|1397.2|398
1649863500000|2022-04-13 15:25:00|1422.67|1405.57|1422.55|1405.45|1423.11|1406.01|1420.91|1403.81|358
1649863800000|2022-04-13 15:30:00|1422.61|1405.51|1423.9|1406.8|1425.24|1408.14|1421.95|1404.85|438
1649864100000|2022-04-13 15:35:00|1423.92|1406.82|1419.14|1402.04|1424.77|1407.67|1418.35|1401.25|464
1649864400000|2022-04-13 15:40:00|1419.13|1402.03|1417.98|1400.88|1419.19|1402.09|1416.17|1399.07|379
1649864700000|2022-04-13 15:45:00|1417.87|1400.77|1421.02|1403.92|1421.08|1403.98|1417.06|1399.96|440
1649865000000|2022-04-13 15:50:00|1421.03|1403.93|1420.74|1403.64|1421.91|1404.81|1419.33|1402.23|341
1649865300000|2022-04-13 15:55:00|1420.76|1403.66|1418.11|1401.01|1422.92|1405.82|1417.98|1400.88|420
1649865600000|2022-04-13 16:00:00|1418.12|1401.02|1420.37|1403.27|1421.06|1403.96|1415.14|1398.04|409
1649865900000|2022-04-13 16:05:00|1420.36|1403.26|1421.34|1404.24|1421.65|1404.55|1419.09|1401.99|301
1649866200000|2022-04-13 16:10:00|1421.3|1404.2|1422.82|1405.72|1422.83|1405.73|1420.58|1403.48|375
1649866500000|2022-04-13 16:15:00|1423.07|1405.97|1425.81|1408.71|1426.62|1409.52|1422.83|1405.73|475
1649866800000|2022-04-13 16:20:00|1425.94|1408.84|1422.91|1405.81|1425.94|1408.84|1422.7|1405.6|315
1649867100000|2022-04-13 16:25:00|1422.95|1405.85|1419.07|1401.97|1424.8|1407.7|1418.98|1401.88|269
1649867400000|2022-04-13 16:30:00|1419.12|1402.02|1418.14|1401.04|1420.09|1402.99|1417.17|1400.07|267
1649867700000|2022-04-13 16:35:00|1418.06|1400.96|1417.32|1400.22|1420.48|1403.38|1417.22|1400.12|273
1649868000000|2022-04-13 16:40:00|1417.51|1400.41|1418.4|1401.3|1419.6|1402.5|1417.35|1400.25|302
1649868300000|2022-04-13 16:45:00|1418.33|1401.23|1418.27|1401.17|1421.39|1404.29|1418.27|1401.17|392
1649868600000|2022-04-13 16:50:00|1418.26|1401.16|1414.79|1397.69|1419.37|1402.27|1414.79|1397.69|394
1649868900000|2022-04-13 16:55:00|1414.81|1397.71|1415.05|1397.95|1416.09|1398.99|1413.14|1396.04|353
1649869200000|2022-04-13 17:00:00|1415.06|1397.96|1412.26|1395.16|1415.11|1398.01|1410.51|1393.41|381
1649869500000|2022-04-13 17:05:00|1412.27|1395.17|1414.87|1397.77|1415.6|1398.5|1412.19|1395.09|368
1649869800000|2022-04-13 17:10:00|1414.85|1397.75|1415.09|1397.99|1416.92|1399.82|1414.8|1397.7|416
1649870100000|2022-04-13 17:15:00|1415.1|1398|1417|1399.9|1417.9|1400.8|1414.38|1397.28|297
1649870400000|2022-04-13 17:20:00|1417.01|1399.91|1417.03|1399.93|1417.99|1400.89|1416.92|1399.82|291
1649870700000|2022-04-13 17:25:00|1417.04|1399.94|1416.3|1399.2|1417.05|1399.95|1415.05|1397.95|294
1649871000000|2022-04-13 17:30:00|1416.33|1399.23|1413.11|1396.01|1416.87|1399.77|1413.11|1396.01|334
1649871300000|2022-04-13 17:35:00|1413.03|1395.93|1409.8|1392.7|1413.84|1396.74|1409.25|1392.15|344
1649871600000|2022-04-13 17:40:00|1409.81|1392.71|1410.17|1393.07|1410.27|1393.17|1408.78|1391.68|166
1649871900000|2022-04-13 17:45:00|1410.04|1392.94|1412.09|1394.99|1414.78|1397.68|1408.91|1391.81|398
1649872200000|2022-04-13 17:50:00|1412.05|1394.95|1411.08|1393.98|1412.98|1395.88|1410.83|1393.73|220
1649872500000|2022-04-13 17:55:00|1411.14|1394.04|1413.68|1396.58|1413.76|1396.66|1410.46|1393.36|154
1649872800000|2022-04-13 18:00:00|1413.61|1396.51|1412.12|1395.02|1413.61|1396.51|1410.89|1393.79|232
1649873100000|2022-04-13 18:05:00|1412.13|1395.03|1414.15|1397.05|1414.78|1397.68|1411.92|1394.82|305
1649873400000|2022-04-13 18:10:00|1414.09|1396.99|1413.99|1396.89|1414.38|1397.28|1413|1395.9|283
1649873700000|2022-04-13 18:15:00|1414.04|1396.94|1412.69|1395.59|1414.04|1396.94|1411.13|1394.03|235
1649874000000|2022-04-13 18:20:00|1412.33|1395.23|1415.22|1398.12|1415.39|1398.29|1412.33|1395.23|216
1649874300000|2022-04-13 18:25:00|1415.23|1398.13|1415.33|1398.23|1416.33|1399.23|1415.09|1397.99|185
1649874600000|2022-04-13 18:30:00|1415.38|1398.28|1417.93|1400.83|1418.45|1401.35|1415.13|1398.03|284
1649874900000|2022-04-13 18:35:00|1417.98|1400.88|1418.06|1400.96|1418.91|1401.81|1417.57|1400.47|229
1649875200000|2022-04-13 18:40:00|1418.08|1400.98|1421.86|1404.76|1421.86|1404.76|1418.07|1400.97|123
1649875500000|2022-04-13 18:45:00|1421.78|1404.68|1422.29|1405.19|1423.92|1406.82|1421.29|1404.19|211
1649875800000|2022-04-13 18:50:00|1422.31|1405.21|1423.04|1405.94|1423.65|1406.55|1422.01|1404.91|267
1649876100000|2022-04-13 18:55:00|1423.03|1405.93|1422.51|1405.41|1423.23|1406.13|1421.99|1404.89|364
1649876400000|2022-04-13 19:00:00|1422.59|1405.49|1423.12|1406.02|1423.54|1406.44|1420.85|1403.75|379
1649876700000|2022-04-13 19:05:00|1423.39|1406.29|1425.04|1407.94|1429.82|1412.72|1423.39|1406.29|458
1649877000000|2022-04-13 19:10:00|1425.1|1408|1421.09|1403.99|1425.1|1408|1420.74|1403.64|448
1649877300000|2022-04-13 19:15:00|1421.08|1403.98|1420.97|1403.87|1421.14|1404.04|1418.97|1401.87|223
1649877600000|2022-04-13 19:20:00|1420.84|1403.74|1419.6|1402.5|1421.02|1403.92|1419.05|1401.95|116
1649877900000|2022-04-13 19:25:00|1419.61|1402.51|1421.3|1404.2|1421.3|1404.2|1419.61|1402.51|159
1649878200000|2022-04-13 19:30:00|1421.44|1404.34|1419.22|1402.12|1421.44|1404.34|1419.13|1402.03|282
1649878500000|2022-04-13 19:35:00|1419.21|1402.11|1415.07|1397.97|1419.39|1402.29|1414.86|1397.76|263
1649878800000|2022-04-13 19:40:00|1415.02|1397.92|1414.96|1397.86|1415.96|1398.86|1413.14|1396.04|237
1649879100000|2022-04-13 19:45:00|1414.94|1397.84|1414.76|1397.66|1415.69|1398.59|1413.8|1396.7|271
1649879400000|2022-04-13 19:50:00|1414.77|1397.67|1415.03|1397.93|1415.2|1398.1|1412.94|1395.84|369
1649879700000|2022-04-13 19:55:00|1415.04|1397.94|1414.11|1397.01|1415.12|1398.02|1413.79|1396.69|306
1649880000000|2022-04-13 20:00:00|1414.12|1397.02|1414.11|1397.01|1415.88|1398.78|1413.23|1396.13|286
1649880300000|2022-04-13 20:05:00|1414.12|1397.02|1413.07|1395.97|1414.25|1397.15|1412.91|1395.81|161
1649880600000|2022-04-13 20:10:00|1413.46|1396.36|1414.69|1397.59|1414.83|1397.73|1412.99|1395.89|189
1649880900000|2022-04-13 20:15:00|1414.78|1397.68|1417.79|1400.69|1417.92|1400.82|1414.72|1397.62|162
1649881200000|2022-04-13 20:20:00|1417.84|1400.74|1417.64|1400.54|1419.01|1401.91|1416.7|1399.6|286
1649881500000|2022-04-13 20:25:00|1418|1400.9|1416.41|1399.31|1418|1400.9|1415.54|1398.44|175
1649881800000|2022-04-13 20:30:00|1416.42|1399.32|1417.99|1400.89|1417.99|1400.89|1415.69|1398.59|163
1649882100000|2022-04-13 20:35:00|1418.11|1401.01|1416.05|1398.95|1419.01|1401.91|1415.84|1398.74|238
1649882400000|2022-04-13 20:40:00|1416.09|1398.99|1415.12|1398.02|1417.09|1399.99|1414.17|1397.07|197
1649882700000|2022-04-13 20:45:00|1415.16|1398.06|1419.17|1402.07|1419.17|1402.07|1413|1395.9|169
1649883000000|2022-04-13 20:50:00|1418.85|1401.75|1419.05|1401.95|1419.92|1402.82|1418.69|1401.59|228
1649883300000|2022-04-13 20:55:00|1419.04|1401.94|1419.05|1401.95|1419.55|1402.45|1418.05|1400.95|176
1649883600000|2022-04-13 21:00:00|1419.06|1401.96|1418.14|1401.04|1419.07|1401.97|1417.27|1400.17|100
1649883900000|2022-04-13 21:05:00|1418.15|1401.05|1417.84|1400.74|1418.24|1401.14|1416.98|1399.88|130
1649884200000|2022-04-13 21:10:00|1417.93|1400.83|1418.94|1401.84|1419.75|1402.65|1417.93|1400.83|123
1649884500000|2022-04-13 21:15:00|1419.04|1401.94|1419.94|1402.84|1420.03|1402.93|1418.82|1401.72|80
1649884800000|2022-04-13 21:20:00|1420.04|1402.94|1419.95|1402.85|1421.63|1404.53|1419.63|1402.53|160
1649885100000|2022-04-13 21:25:00|1419.83|1402.73|1418.9|1401.8|1419.99|1402.89|1418.31|1401.21|145
1649885400000|2022-04-13 21:30:00|1418.86|1401.76|1416.98|1399.88|1418.97|1401.87|1416.87|1399.77|138
1649885700000|2022-04-13 21:35:00|1417.06|1399.96|1418.05|1400.95|1418.06|1400.96|1416.95|1399.85|102
1649886000000|2022-04-13 21:40:00|1418.06|1400.96|1417.44|1400.34|1419.23|1402.13|1417.44|1400.34|158
1649886300000|2022-04-13 21:45:00|1417.41|1400.31|1418.3|1401.2|1418.84|1401.74|1414.6|1397.5|290
1649886600000|2022-04-13 21:50:00|1418.24|1401.14|1418.9|1401.8|1419.03|1401.93|1417.04|1399.94|113
1649886900000|2022-04-13 21:55:00|1418.93|1401.83|1419.68|1402.58|1419.72|1402.62|1418.31|1401.21|115
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1420.02|1402.92|1421.03|1403.93|1419.07|1401.97|152
1649887500000|2022-04-13 22:05:00|1420.04|1402.94|1420.19|1403.09|1420.98|1403.88|1417.96|1400.86|198
1649887800000|2022-04-13 22:10:00|1420.18|1403.08|1421.07|1403.97|1421.17|1404.07|1419.96|1402.86|202
1649888100000|2022-04-13 22:15:00|1421.09|1403.99|1420.03|1402.93|1421.22|1404.12|1420.03|1402.93|190
1649888400000|2022-04-13 22:20:00|1419.88|1402.78|1422.45|1405.35|1422.45|1405.35|1419.76|1402.66|160
1649888700000|2022-04-13 22:25:00|1422.5|1405.4|1423.09|1405.99|1423.72|1406.62|1422.01|1404.91|212
1649889000000|2022-04-13 22:30:00|1423.07|1405.97|1426.3|1409.2|1426.89|1409.79|1422.23|1405.13|284
1649889300000|2022-04-13 22:35:00|1426.36|1409.26|1427.01|1409.91|1427.13|1410.03|1425.89|1408.79|233
1649889600000|2022-04-13 22:40:00|1427.03|1409.93|1426.01|1408.91|1427.24|1410.14|1425.25|1408.15|164
1649889900000|2022-04-13 22:45:00|1426.04|1408.94|1427.15|1410.05|1427.15|1410.05|1425.05|1407.95|123
1649890200000|2022-04-13 22:50:00|1427.17|1410.07|1425|1407.9|1427.3|1410.2|1424.16|1407.06|196
1649890500000|2022-04-13 22:55:00|1424.96|1407.86|1427.7|1410.6|1427.7|1410.6|1424.48|1407.38|213
1649890800000|2022-04-13 23:00:00|1427.71|1410.61|1423.48|1406.38|1429.31|1412.21|1423.29|1406.19|311
1649891100000|2022-04-13 23:05:00|1423.72|1406.62|1422.14|1405.04|1423.72|1406.62|1420.87|1403.77|223
1649891400000|2022-04-13 23:10:00|1422.12|1405.02|1425.28|1408.18|1426.12|1409.02|1422.12|1405.02|156
1649891700000|2022-04-13 23:15:00|1425.32|1408.22|1425.25|1408.15|1427.06|1409.96|1425.12|1408.02|154
1649892000000|2022-04-13 23:20:00|1425.2|1408.1|1426.95|1409.85|1426.96|1409.86|1424.23|1407.13|164
1649892300000|2022-04-13 23:25:00|1426.96|1409.86|1426.09|1408.99|1427.23|1410.13|1426|1408.9|123
1649892600000|2022-04-13 23:30:00|1426.1|1409|1426.83|1409.73|1426.96|1409.86|1425.34|1408.24|125
1649892900000|2022-04-13 23:35:00|1426.89|1409.79|1425.6|1408.5|1426.89|1409.79|1425.42|1408.32|149
1649893200000|2022-04-13 23:40:00|1425.81|1408.71|1425.91|1408.81|1427.05|1409.95|1425.6|1408.5|143
1649893500000|2022-04-13 23:45:00|1425.9|1408.8|1424.85|1407.75|1426.85|1409.75|1423.34|1406.24|279
1649893800000|2022-04-13 23:50:00|1424.83|1407.73|1425.67|1408.57|1425.96|1408.86|1424.02|1406.92|263
1649894100000|2022-04-13 23:55:00|1425.7|1408.6|1427.86|1410.76|1428.53|1411.43|1424.56|1407.46|232
1649894400000|2022-04-14 00:00:00|1427.84|1410.74|1422.67|1405.57|1428.09|1410.99|1422.01|1404.91|229
1649894700000|2022-04-14 00:05:00|1422.7|1405.6|1424|1406.9|1425.07|1407.97|1422.64|1405.54|228
1649895000000|2022-04-14 00:10:00|1423.9|1406.8|1423.93|1406.83|1424.1|1407|1422.23|1405.13|269
1649895300000|2022-04-14 00:15:00|1423.91|1406.81|1422.3|1405.2|1423.98|1406.88|1421.06|1403.96|153
1649895600000|2022-04-14 00:20:00|1422.28|1405.18|1422.51|1405.41|1422.56|1405.46|1419.25|1402.15|179
1649895900000|2022-04-14 00:25:00|1422.54|1405.44|1424.07|1406.97|1424.8|1407.7|1422.09|1404.99|202
1649896200000|2022-04-14 00:30:00|1424.47|1407.37|1429.43|1412.33|1429.62|1412.52|1423.71|1406.61|277
1649896500000|2022-04-14 00:35:00|1429.53|1412.43|1426.38|1409.28|1429.82|1412.72|1426.32|1409.22|228
1649896800000|2022-04-14 00:40:00|1426.44|1409.34|1420.83|1403.73|1426.44|1409.34|1420.52|1403.42|268
1649897100000|2022-04-14 00:45:00|1420.82|1403.72|1422.13|1405.03|1424.61|1407.51|1420.4|1403.3|272
1649897400000|2022-04-14 00:50:00|1422.49|1405.39|1423.11|1406.01|1424.07|1406.97|1422.03|1404.93|240
1649897700000|2022-04-14 00:55:00|1423.19|1406.09|1424.29|1407.19|1425.96|1408.86|1423.05|1405.95|204
1649898000000|2022-04-14 01:00:00|1424.27|1407.17|1425.16|1408.06|1425.82|1408.72|1423.09|1405.99|162
1649898300000|2022-04-14 01:05:00|1425.43|1408.33|1426.64|1409.54|1427.22|1410.12|1425.35|1408.25|115
1649898600000|2022-04-14 01:10:00|1426.96|1409.86|1427.12|1410.02|1427.81|1410.71|1425.51|1408.41|148
1649898900000|2022-04-14 01:15:00|1427.13|1410.03|1431.23|1414.13|1432.57|1415.47|1426.96|1409.86|250
1649899200000|2022-04-14 01:20:00|1431.02|1413.92|1431.59|1414.49|1431.93|1414.83|1430.84|1413.74|137
1649899500000|2022-04-14 01:25:00|1431.75|1414.65|1433.84|1416.74|1433.97|1416.87|1430.4|1413.3|177
1649899800000|2022-04-14 01:30:00|1433.81|1416.71|1435.04|1417.94|1436.72|1419.62|1432.94|1415.84|163
1649900100000|2022-04-14 01:35:00|1435.03|1417.93|1433.02|1415.92|1435.23|1418.13|1433.02|1415.92|142
1649900400000|2022-04-14 01:40:00|1433.05|1415.95|1435.8|1418.7|1436.14|1419.04|1432.04|1414.94|177
1649900700000|2022-04-14 01:45:00|1435.91|1418.81|1436.75|1419.65|1436.75|1419.65|1435.08|1417.98|111
1649901000000|2022-04-14 01:50:00|1436.67|1419.57|1439.08|1421.98|1440.67|1423.57|1436.03|1418.93|205
1649901300000|2022-04-14 01:55:00|1439.09|1421.99|1438.96|1421.86|1439.9|1422.8|1438.26|1421.16|131
1649901600000|2022-04-14 02:00:00|1438.97|1421.87|1437.74|1420.64|1439.24|1422.14|1436.97|1419.87|218
1649901900000|2022-04-14 02:05:00|1438.04|1420.94|1435.04|1417.94|1438.1|1421|1433.87|1416.77|222
1649902200000|2022-04-14 02:10:00|1435.05|1417.95|1433.93|1416.83|1436.14|1419.04|1433.91|1416.81|196
1649902500000|2022-04-14 02:15:00|1433.94|1416.84|1433.79|1416.69|1435.03|1417.93|1432.82|1415.72|137
1649902800000|2022-04-14 02:20:00|1433.93|1416.83|1435.92|1418.82|1435.92|1418.82|1433.92|1416.82|99
1649903100000|2022-04-14 02:25:00|1435.93|1418.83|1434.25|1417.15|1436.67|1419.57|1433.94|1416.84|227
1649903400000|2022-04-14 02:30:00|1434.13|1417.03|1432.99|1415.89|1434.93|1417.83|1432.33|1415.23|116
1649903700000|2022-04-14 02:35:00|1433.05|1415.95|1432.09|1414.99|1433.08|1415.98|1431.07|1413.97|175
1649904000000|2022-04-14 02:40:00|1432.12|1415.02|1430.27|1413.17|1432.12|1415.02|1430.08|1412.98|117
1649904300000|2022-04-14 02:45:00|1430.3|1413.2|1430.21|1413.11|1431.17|1414.07|1429.2|1412.1|135
1649904600000|2022-04-14 02:50:00|1430.22|1413.12|1431.08|1413.98|1431.22|1414.12|1429.59|1412.49|148
1649904900000|2022-04-14 02:55:00|1431.04|1413.94|1431.02|1413.92|1432.04|1414.94|1430.08|1412.98|117
1649905200000|2022-04-14 03:00:00|1431.06|1413.96|1428.89|1411.79|1432.1|1415|1428.78|1411.68|144
1649905500000|2022-04-14 03:05:00|1428.87|1411.77|1426.03|1408.93|1428.87|1411.77|1425.31|1408.21|233
1649905800000|2022-04-14 03:10:00|1426.04|1408.94|1426.43|1409.33|1427.1|1410|1426.04|1408.94|173
1649906100000|2022-04-14 03:15:00|1426.33|1409.23|1426.83|1409.73|1427.11|1410.01|1425.51|1408.41|174
1649906400000|2022-04-14 03:20:00|1426.84|1409.74|1426.03|1408.93|1427.46|1410.36|1425.21|1408.11|156
1649906700000|2022-04-14 03:25:00|1425.93|1408.83|1425.19|1408.09|1426.15|1409.05|1425.19|1408.09|92
1649907000000|2022-04-14 03:30:00|1425.14|1408.04|1425.53|1408.43|1426.69|1409.59|1425.11|1408.01|135
1649907300000|2022-04-14 03:35:00|1425.63|1408.53|1426.52|1409.42|1426.52|1409.42|1425.29|1408.19|150
1649907600000|2022-04-14 03:40:00|1426.71|1409.61|1427.03|1409.93|1427.86|1410.76|1426.71|1409.61|79
1649907900000|2022-04-14 03:45:00|1427.02|1409.92|1427.09|1409.99|1427.93|1410.83|1425.9|1408.8|191
1649908200000|2022-04-14 03:50:00|1427.11|1410.01|1425.85|1408.75|1427.59|1410.49|1425.05|1407.95|116
1649908500000|2022-04-14 03:55:00|1425.86|1408.76|1426.16|1409.06|1427.01|1409.91|1425.53|1408.43|85
1649908800000|2022-04-14 04:00:00|1426.09|1408.99|1426.21|1409.11|1427.82|1410.72|1426.01|1408.91|191
1649909100000|2022-04-14 04:05:00|1426.36|1409.26|1429.07|1411.97|1429.17|1412.07|1426.22|1409.12|245
1649909400000|2022-04-14 04:10:00|1429.16|1412.06|1431.03|1413.93|1431.08|1413.98|1429.01|1411.91|176
1649909700000|2022-04-14 04:15:00|1431.05|1413.95|1430.89|1413.79|1431.79|1414.69|1430.18|1413.08|221
1649910000000|2022-04-14 04:20:00|1430.9|1413.8|1430.85|1413.75|1430.91|1413.81|1429.85|1412.75|331
1649910300000|2022-04-14 04:25:00|1430.86|1413.76|1430|1412.9|1431.47|1414.37|1429.79|1412.69|265
1649910600000|2022-04-14 04:30:00|1430.03|1412.93|1430|1412.9|1431.73|1414.63|1429.95|1412.85|184
1649910900000|2022-04-14 04:35:00|1429.97|1412.87|1430.59|1413.49|1431.01|1413.91|1429.89|1412.79|153
1649911200000|2022-04-14 04:40:00|1430.51|1413.41|1427.11|1410.01|1430.51|1413.41|1426.99|1409.89|215
1649911500000|2022-04-14 04:45:00|1427.05|1409.95|1426.38|1409.28|1427.83|1410.73|1425.15|1408.05|112
1649911800000|2022-04-14 04:50:00|1426.29|1409.19|1426.68|1409.58|1427.16|1410.06|1426.03|1408.93|119
1649912100000|2022-04-14 04:55:00|1426.73|1409.63|1426.71|1409.61|1427|1409.9|1426.18|1409.08|91
1649912400000|2022-04-14 05:00:00|1426.87|1409.77|1426.5|1409.4|1427.58|1410.48|1426.5|1409.4|85
1649912700000|2022-04-14 05:05:00|1426.6|1409.5|1426.42|1409.32|1427.01|1409.91|1426.1|1409|68
1649913000000|2022-04-14 05:10:00|1426.52|1409.42|1428.24|1411.14|1428.81|1411.71|1426.5|1409.4|76
1649913300000|2022-04-14 05:15:00|1428.14|1411.04|1426.06|1408.96|1428.15|1411.05|1425.73|1408.63|171
1649913600000|2022-04-14 05:20:00|1426.05|1408.95|1426.85|1409.75|1426.85|1409.75|1425.51|1408.41|144
1649913900000|2022-04-14 05:25:00|1426.99|1409.89|1425.57|1408.47|1427.77|1410.67|1425.02|1407.92|168
1649914200000|2022-04-14 05:30:00|1425.58|1408.48|1424.76|1407.66|1426.81|1409.71|1424.53|1407.43|161
1649914500000|2022-04-14 05:35:00|1424.82|1407.72|1426.16|1409.06|1426.55|1409.45|1424.76|1407.66|134
1649914800000|2022-04-14 05:40:00|1426.25|1409.15|1426.11|1409.01|1426.9|1409.8|1425.98|1408.88|92
1649915100000|2022-04-14 05:45:00|1426.21|1409.11|1426.82|1409.72|1427.07|1409.97|1425.63|1408.53|170
1649915400000|2022-04-14 05:50:00|1426.8|1409.7|1425.96|1408.86|1426.97|1409.87|1424.28|1407.18|116
1649915700000|2022-04-14 05:55:00|1426.05|1408.95|1427.27|1410.17|1427.44|1410.34|1426.05|1408.95|49
1649916000000|2022-04-14 06:00:00|1427.34|1410.24|1426.84|1409.74|1428.92|1411.82|1426.78|1409.68|194
1649916300000|2022-04-14 06:05:00|1426.8|1409.7|1425.2|1408.1|1427.12|1410.02|1425.05|1407.95|195
1649916600000|2022-04-14 06:10:00|1425.16|1408.06|1424.12|1407.02|1425.88|1408.78|1423.47|1406.37|171
1649916900000|2022-04-14 06:15:00|1424.08|1406.98|1426.55|1409.45|1427.85|1410.75|1423.8|1406.7|166
1649917200000|2022-04-14 06:20:00|1426.59|1409.49|1427.98|1410.88|1428.03|1410.93|1426.13|1409.03|186
1649917500000|2022-04-14 06:25:00|1427.97|1410.87|1428.32|1411.22|1428.88|1411.78|1427.2|1410.1|112
1649917800000|2022-04-14 06:30:00|1428.34|1411.24|1424|1406.9|1428.34|1411.24|1423.42|1406.32|163
1649918100000|2022-04-14 06:35:00|1423.7|1406.6|1423.73|1406.63|1424.22|1407.12|1423.35|1406.25|61
1649918400000|2022-04-14 06:40:00|1423.57|1406.47|1422.08|1404.98|1423.76|1406.66|1420.67|1403.57|194
1649918700000|2022-04-14 06:45:00|1422.11|1405.01|1423.82|1406.72|1424.11|1407.01|1422.08|1404.98|130
1649919000000|2022-04-14 06:50:00|1423.87|1406.77|1421.7|1404.6|1423.87|1406.77|1420.66|1403.56|148
1649919300000|2022-04-14 06:55:00|1421.89|1404.79|1422.87|1405.77|1422.95|1405.85|1421.74|1404.64|135
1649919600000|2022-04-14 07:00:00|1422.95|1405.85|1422.21|1405.11|1422.95|1405.85|1420.99|1403.89|178
1649919900000|2022-04-14 07:05:00|1422.16|1405.06|1419.36|1402.26|1422.33|1405.23|1419.3|1402.2|135
1649920200000|2022-04-14 07:10:00|1419.29|1402.19|1417.2|1400.1|1419.29|1402.19|1416.11|1399.01|237
1649920500000|2022-04-14 07:15:00|1417.23|1400.13|1419.89|1402.79|1419.96|1402.86|1417.03|1399.93|132
1649920800000|2022-04-14 07:20:00|1420.01|1402.91|1422.94|1405.84|1422.94|1405.84|1420.01|1402.91|260
1649921100000|2022-04-14 07:25:00|1422.93|1405.83|1423.01|1405.91|1423.72|1406.62|1422.04|1404.94|152
1649921400000|2022-04-14 07:30:00|1422.91|1405.81|1422.9|1405.8|1423.7|1406.6|1422.22|1405.12|180
1649921700000|2022-04-14 07:35:00|1422.89|1405.79|1421.09|1403.99|1422.9|1405.8|1420.83|1403.73|235
1649922000000|2022-04-14 07:40:00|1421.08|1403.98|1423.65|1406.55|1423.74|1406.64|1421.07|1403.97|165
1649922300000|2022-04-14 07:45:00|1423.7|1406.6|1427.62|1410.52|1427.73|1410.63|1423.7|1406.6|216
1649922600000|2022-04-14 07:50:00|1427.6|1410.5|1425.4|1408.3|1427.83|1410.73|1424.99|1407.89|113
1649922900000|2022-04-14 07:55:00|1425.38|1408.28|1427.19|1410.09|1427.69|1410.59|1425.03|1407.93|140
1649923200000|2022-04-14 08:00:00|1427.13|1410.03|1427.2|1410.1|1429.82|1412.72|1427.09|1409.99|280
1649923500000|2022-04-14 08:05:00|1426.94|1409.84|1429.05|1411.95|1429.63|1412.53|1426.81|1409.71|229
1649923800000|2022-04-14 08:10:00|1429.01|1411.91|1429.5|1412.4|1430.44|1413.34|1429.01|1411.91|153
1649924100000|2022-04-14 08:15:00|1429.52|1412.42|1428.06|1410.96|1430.8|1413.7|1428.06|1410.96|153
1649924400000|2022-04-14 08:20:00|1428.07|1410.97|1428.85|1411.75|1429.01|1411.91|1428.02|1410.92|129
1649924700000|2022-04-14 08:25:00|1428.86|1411.76|1425.51|1408.41|1428.86|1411.76|1425.15|1408.05|144
1649925000000|2022-04-14 08:30:00|1425.31|1408.21|1424.98|1407.88|1425.52|1408.42|1423.28|1406.18|183
1649925300000|2022-04-14 08:35:00|1424.92|1407.82|1424.2|1407.1|1424.97|1407.87|1423.29|1406.19|119
1649925600000|2022-04-14 08:40:00|1424.01|1406.91|1423.35|1406.25|1424.82|1407.72|1422.97|1405.87|98
1649925900000|2022-04-14 08:45:00|1423.05|1405.95|1422.38|1405.28|1423.28|1406.18|1421.17|1404.07|170
1649926200000|2022-04-14 08:50:00|1422.19|1405.09|1422.37|1405.27|1423.69|1406.59|1421.51|1404.41|171
1649926500000|2022-04-14 08:55:00|1422.11|1405.01|1422.05|1404.95|1422.28|1405.18|1421.91|1404.81|49
1649926800000|2022-04-14 09:00:00|1422.06|1404.96|1422.22|1405.12|1422.87|1405.77|1421.39|1404.29|240
1649927100000|2022-04-14 09:05:00|1422.54|1405.44|1419.89|1402.79|1422.54|1405.44|1419.69|1402.59|134
1649927400000|2022-04-14 09:10:00|1419.78|1402.68|1419.05|1401.95|1419.9|1402.8|1418.4|1401.3|185
1649927700000|2022-04-14 09:15:00|1419|1401.9|1419.03|1401.93|1419.44|1402.34|1418.86|1401.76|82
1649928000000|2022-04-14 09:20:00|1419.02|1401.92|1416.73|1399.63|1419.04|1401.94|1416.14|1399.04|143
1649928300000|2022-04-14 09:25:00|1416.72|1399.62|1410.79|1393.69|1416.72|1399.62|1404.06|1386.96|312
1649928600000|2022-04-14 09:30:00|1410.8|1393.7|1411.93|1394.83|1411.93|1394.83|1408.26|1391.16|109
1649928900000|2022-04-14 09:35:00|1412.02|1394.92|1413.83|1396.73|1413.9|1396.8|1412|1394.9|227
1649929200000|2022-04-14 09:40:00|1413.96|1396.86|1413.13|1396.03|1415.12|1398.02|1413.11|1396.01|141
1649929500000|2022-04-14 09:45:00|1413.11|1396.01|1410.99|1393.89|1414.02|1396.92|1409.85|1392.75|129
1649929800000|2022-04-14 09:50:00|1410.69|1393.59|1413.16|1396.06|1413.85|1396.75|1409.49|1392.39|170
1649930100000|2022-04-14 09:55:00|1412.81|1395.71|1413.07|1395.97|1413.84|1396.74|1412.05|1394.95|208
1649930400000|2022-04-14 10:00:00|1413.12|1396.02|1412.27|1395.17|1413.19|1396.09|1411.56|1394.46|175
1649930700000|2022-04-14 10:05:00|1412.32|1395.22|1411.75|1394.65|1412.51|1395.41|1411.05|1393.95|136
1649931000000|2022-04-14 10:10:00|1411.78|1394.68|1412.47|1395.37|1413.82|1396.72|1409.11|1392.01|297
1649931300000|2022-04-14 10:15:00|1412.54|1395.44|1409.32|1392.22|1414.19|1397.09|1409.16|1392.06|248
1649931600000|2022-04-14 10:20:00|1409.4|1392.3|1408.14|1391.04|1409.5|1392.4|1407.02|1389.92|215
1649931900000|2022-04-14 10:25:00|1408.17|1391.07|1409.18|1392.08|1409.22|1392.12|1407.79|1390.69|179
1649932200000|2022-04-14 10:30:00|1409.36|1392.26|1405.89|1388.79|1409.84|1392.74|1405.16|1388.06|259
1649932500000|2022-04-14 10:35:00|1405.88|1388.78|1405.71|1388.61|1406.41|1389.31|1404.15|1387.05|140
1649932800000|2022-04-14 10:40:00|1405.83|1388.73|1406.09|1388.99|1407.08|1389.98|1405.03|1387.93|147
1649933100000|2022-04-14 10:45:00|1406.01|1388.91|1402.87|1385.77|1406.1|1389|1402.8|1385.7|258
1649933400000|2022-04-14 10:50:00|1402.68|1385.58|1402.37|1385.27|1403.33|1386.23|1399.63|1382.53|210
1649933700000|2022-04-14 10:55:00|1402.36|1385.26|1401.45|1384.35|1403.25|1386.15|1401.37|1384.27|175
1649934000000|2022-04-14 11:00:00|1401.37|1384.27|1403.59|1386.49|1403.97|1386.87|1401.37|1384.27|291
1649934300000|2022-04-14 11:05:00|1403.7|1386.6|1403.88|1386.78|1405.27|1388.17|1403.62|1386.52|255
1649934600000|2022-04-14 11:10:00|1403.96|1386.86|1406.88|1389.78|1407.7|1390.6|1403.95|1386.85|214
1649934900000|2022-04-14 11:15:00|1406.82|1389.72|1403.62|1386.52|1406.97|1389.87|1403.04|1385.94|255
1649935200000|2022-04-14 11:20:00|1403.63|1386.53|1403.89|1386.79|1404.07|1386.97|1401.42|1384.32|197
1649935500000|2022-04-14 11:25:00|1403.88|1386.78|1403.23|1386.13|1403.98|1386.88|1401.26|1384.16|188
1649935800000|2022-04-14 11:30:00|1403.24|1386.14|1402.52|1385.42|1403.26|1386.16|1401.42|1384.32|214
1649936100000|2022-04-14 11:35:00|1402.54|1385.44|1401.73|1384.63|1403.26|1386.16|1400.93|1383.83|199
1649936400000|2022-04-14 11:40:00|1401.63|1384.53|1401.06|1383.96|1402.02|1384.92|1400.35|1383.25|166
1649936700000|2022-04-14 11:45:00|1401.09|1383.99|1401.97|1384.87|1404.7|1387.6|1401.08|1383.98|270
1649937000000|2022-04-14 11:50:00|1402|1384.9|1397.22|1380.12|1402.08|1384.98|1396.56|1379.46|171
1649937300000|2022-04-14 11:55:00|1397.06|1379.96|1398.81|1381.71|1398.93|1381.83|1397.06|1379.96|186
1649937600000|2022-04-14 12:00:00|1398.85|1381.75|1397.88|1380.78|1401.16|1384.06|1397.11|1380.01|311
1649937900000|2022-04-14 12:05:00|1397.9|1380.8|1400.04|1382.94|1400.2|1383.1|1397.9|1380.8|170
1649938200000|2022-04-14 12:10:00|1399.81|1382.71|1400.77|1383.67|1400.8|1383.7|1399.12|1382.02|196
1649938500000|2022-04-14 12:15:00|1400.41|1383.31|1402.83|1385.73|1404.04|1386.94|1400.41|1383.31|218
1649938800000|2022-04-14 12:20:00|1402.86|1385.76|1403.2|1386.1|1405.04|1387.94|1402.77|1385.67|241
1649939100000|2022-04-14 12:25:00|1403.18|1386.08|1403.16|1386.06|1403.93|1386.83|1402.09|1384.99|215
1649939400000|2022-04-14 12:30:00|1403.17|1386.07|1402.39|1385.29|1405.07|1387.97|1402.15|1385.05|281
1649939700000|2022-04-14 12:35:00|1402.54|1385.44|1402.09|1384.99|1403.07|1385.97|1401.77|1384.67|157
1649940000000|2022-04-14 12:40:00|1402.1|1385|1403.84|1386.74|1403.99|1386.89|1402.04|1384.94|148
1649940300000|2022-04-14 12:45:00|1403.67|1386.57|1407.67|1390.57|1407.91|1390.81|1402.22|1385.12|244
1649940600000|2022-04-14 12:50:00|1407.68|1390.58|1408|1390.9|1409.04|1391.94|1406.51|1389.41|301
1649940900000|2022-04-14 12:55:00|1407.94|1390.84|1409.68|1392.58|1409.98|1392.88|1407.07|1389.97|264
1649941200000|2022-04-14 13:00:00|1409.67|1392.57|1412.25|1395.15|1412.25|1395.15|1409.66|1392.56|193
1649941500000|2022-04-14 13:05:00|1412.32|1395.22|1414.36|1397.26|1417.1|1400|1412.02|1394.92|333
1649941800000|2022-04-14 13:10:00|1414.34|1397.24|1412.47|1395.37|1414.74|1397.64|1412.47|1395.37|226
1649942100000|2022-04-14 13:15:00|1412.48|1395.38|1409.14|1392.04|1413.34|1396.24|1408.38|1391.28|255
1649942400000|2022-04-14 13:20:00|1409.15|1392.05|1408.7|1391.6|1409.6|1392.5|1407.78|1390.68|205
1649942700000|2022-04-14 13:25:00|1408.71|1391.61|1412.07|1394.97|1412.13|1395.03|1408.65|1391.55|237
1649943000000|2022-04-14 13:30:00|1412.08|1394.98|1414.68|1397.58|1414.95|1397.85|1412.08|1394.98|321
1649943300000|2022-04-14 13:35:00|1415|1397.9|1410.82|1393.72|1417.08|1399.98|1410.82|1393.72|372
1649943600000|2022-04-14 13:40:00|1410.77|1393.67|1395.24|1378.14|1411.03|1393.93|1395.24|1378.14|507
1649943900000|2022-04-14 13:45:00|1395.23|1378.13|1394.67|1377.57|1396.9|1379.8|1391.07|1373.97|544
1649944200000|2022-04-14 13:50:00|1394.78|1377.68|1389.17|1372.07|1395.58|1378.48|1384.94|1367.84|546
1649944500000|2022-04-14 13:55:00|1389.25|1372.15|1389.27|1372.17|1392.24|1375.14|1388.42|1371.32|303
1649944800000|2022-04-14 14:00:00|1389.26|1372.16|1383.89|1366.79|1391.01|1373.91|1382.22|1365.12|505
1649945100000|2022-04-14 14:05:00|1383.74|1366.64|1380.99|1363.89|1385.63|1368.53|1379.68|1362.58|557
1649945400000|2022-04-14 14:10:00|1380.98|1363.88|1385.06|1367.96|1385.52|1368.42|1380.6|1363.5|357
1649945700000|2022-04-14 14:15:00|1385.03|1367.93|1381.61|1364.51|1387.03|1369.93|1381.52|1364.42|449
1649946000000|2022-04-14 14:20:00|1381.64|1364.54|1387.29|1370.19|1387.87|1370.77|1381.41|1364.31|344
1649946300000|2022-04-14 14:25:00|1387.3|1370.2|1388.24|1371.14|1388.46|1371.36|1385.27|1368.17|336
1649946600000|2022-04-14 14:30:00|1388.2|1371.1|1391.01|1373.91|1394.44|1377.34|1388.19|1371.09|396
1649946900000|2022-04-14 14:35:00|1390.99|1373.89|1388.78|1371.68|1391.59|1374.49|1387.66|1370.56|373
1649947200000|2022-04-14 14:40:00|1388.81|1371.71|1389.32|1372.22|1390.25|1373.15|1388.2|1371.1|323
1649947500000|2022-04-14 14:45:00|1389.42|1372.32|1386.73|1369.63|1390.49|1373.39|1386.73|1369.63|343
1649947800000|2022-04-14 14:50:00|1386.7|1369.6|1389.05|1371.95|1389.16|1372.06|1385.62|1368.52|308
1649948100000|2022-04-14 14:55:00|1389.06|1371.96|1390.31|1373.21|1391.03|1373.93|1388.97|1371.87|165
1649948400000|2022-04-14 15:00:00|1390.42|1373.32|1392.21|1375.11|1392.45|1375.35|1389.09|1371.99|286
1649948700000|2022-04-14 15:05:00|1392.19|1375.09|1390.49|1373.39|1393.37|1376.27|1389.42|1372.32|354
1649949000000|2022-04-14 15:10:00|1390.51|1373.41|1390.86|1373.76|1391.97|1374.87|1388.53|1371.43|266
1649949300000|2022-04-14 15:15:00|1390.65|1373.55|1388|1370.9|1392.04|1374.94|1387.6|1370.5|298
1649949600000|2022-04-14 15:20:00|1387.96|1370.86|1385.32|1368.22|1388.22|1371.12|1383.17|1366.07|311
1649949900000|2022-04-14 15:25:00|1385.34|1368.24|1384.33|1367.23|1387.09|1369.99|1384.3|1367.2|181
1649950200000|2022-04-14 15:30:00|1384.14|1367.04|1378.11|1361.01|1384.74|1367.64|1378.05|1360.95|151
1649950500000|2022-04-14 15:35:00|1378.13|1361.03|1367.69|1350.59|1378.13|1361.03|1365.47|1348.37|382
1649950800000|2022-04-14 15:40:00|1367.7|1350.6|1363.05|1345.95|1368.29|1351.19|1361.89|1344.79|396
1649951100000|2022-04-14 15:45:00|1363.17|1346.07|1362.83|1345.73|1365.48|1348.38|1361.12|1344.02|383
1649951400000|2022-04-14 15:50:00|1362.35|1345.25|1360.17|1343.07|1364.01|1346.91|1357.38|1340.28|369
1649951700000|2022-04-14 15:55:00|1360.16|1343.06|1358.29|1341.19|1362.76|1345.66|1357.44|1340.34|398
1649952000000|2022-04-14 16:00:00|1358.62|1341.52|1353.32|1336.22|1359.12|1342.02|1352.4|1335.3|438
1649952300000|2022-04-14 16:05:00|1353.29|1336.19|1355.16|1338.06|1355.91|1338.81|1352.11|1335.01|372
1649952600000|2022-04-14 16:10:00|1355.1|1338|1354.43|1337.33|1358.06|1340.96|1353.67|1336.57|285
1649952900000|2022-04-14 16:15:00|1354.48|1337.38|1353.13|1336.03|1356.59|1339.49|1352.98|1335.88|340
1649953200000|2022-04-14 16:20:00|1353.12|1336.02|1353.92|1336.82|1354.8|1337.7|1351.98|1334.88|303
1649953500000|2022-04-14 16:25:00|1353.93|1336.83|1349.15|1332.05|1354.36|1337.26|1347.85|1330.75|341
1649953800000|2022-04-14 16:30:00|1349.2|1332.1|1345.12|1328.02|1351.61|1334.51|1344.52|1327.42|285
1649954100000|2022-04-14 16:35:00|1345.13|1328.03|1346.65|1329.55|1348.48|1331.38|1341.71|1324.61|408
1649954400000|2022-04-14 16:40:00|1346.55|1329.45|1349.28|1332.18|1349.39|1332.29|1345.64|1328.54|243
1649954700000|2022-04-14 16:45:00|1349.19|1332.09|1346.08|1328.98|1351.22|1334.12|1345.89|1328.79|290
1649955000000|2022-04-14 16:50:00|1345.57|1328.47|1348.37|1331.27|1349.22|1332.12|1344.5|1327.4|249
1649955300000|2022-04-14 16:55:00|1348.1|1331|1354.17|1337.07|1354.23|1337.13|1348.05|1330.95|350
1649955600000|2022-04-14 17:00:00|1354.12|1337.02|1356.05|1338.95|1357.9|1340.8|1352.36|1335.26|236
1649955900000|2022-04-14 17:05:00|1356.17|1339.07|1354.9|1337.8|1356.56|1339.46|1354.48|1337.38|174
1649956200000|2022-04-14 17:10:00|1354.74|1337.64|1353.5|1336.4|1355.23|1338.13|1353.29|1336.19|118
1649956500000|2022-04-14 17:15:00|1353.44|1336.34|1353.62|1336.52|1354.76|1337.66|1352.77|1335.67|179
1649956800000|2022-04-14 17:20:00|1353.6|1336.5|1354.48|1337.38|1355.02|1337.92|1353.02|1335.92|168
1649957100000|2022-04-14 17:25:00|1354.56|1337.46|1357.27|1340.17|1358.05|1340.95|1353.65|1336.55|262
1649957400000|2022-04-14 17:30:00|1357.25|1340.15|1364.81|1347.71|1364.99|1347.89|1356.2|1339.1|240
1649957700000|2022-04-14 17:35:00|1364.82|1347.72|1365.19|1348.09|1368.86|1351.76|1364.01|1346.91|291
1649958000000|2022-04-14 17:40:00|1365.22|1348.12|1362.38|1345.28|1365.72|1348.62|1362.38|1345.28|334
1649958300000|2022-04-14 17:45:00|1362.41|1345.31|1361.11|1344.01|1362.46|1345.36|1360.02|1342.92|176
1649958600000|2022-04-14 17:50:00|1361.15|1344.05|1360.97|1343.87|1361.38|1344.28|1360.12|1343.02|222
1649958900000|2022-04-14 17:55:00|1360.96|1343.86|1365.28|1348.18|1365.91|1348.81|1360.1|1343|277
1649959200000|2022-04-14 18:00:00|1365.51|1348.41|1370.19|1353.09|1370.82|1353.72|1365.07|1347.97|214
1649959500000|2022-04-14 18:05:00|1370.15|1353.05|1367.55|1350.45|1370.15|1353.05|1367.25|1350.15|259
1649959800000|2022-04-14 18:10:00|1367.44|1350.34|1376.74|1359.64|1379.5|1362.4|1366.23|1349.13|383
1649960100000|2022-04-14 18:15:00|1376.84|1359.74|1370.95|1353.85|1377.79|1360.69|1370.94|1353.84|228
1649960400000|2022-04-14 18:20:00|1370.97|1353.87|1369.93|1352.83|1371.61|1354.51|1368.13|1351.03|242
1649960700000|2022-04-14 18:25:00|1369.92|1352.82|1371.18|1354.08|1373.01|1355.91|1369.55|1352.45|310
1649961000000|2022-04-14 18:30:00|1371.01|1353.91|1367.91|1350.81|1372.74|1355.64|1367.51|1350.41|284
1649961300000|2022-04-14 18:35:00|1367.89|1350.79|1369.21|1352.11|1370.09|1352.99|1366.86|1349.76|188
1649961600000|2022-04-14 18:40:00|1369.22|1352.12|1372.87|1355.77|1372.87|1355.77|1369.07|1351.97|184
1649961900000|2022-04-14 18:45:00|1372.86|1355.76|1373.07|1355.97|1373.45|1356.35|1371.47|1354.37|170
1649962200000|2022-04-14 18:50:00|1373.01|1355.91|1364.21|1347.11|1373.31|1356.21|1364.21|1347.11|224
1649962500000|2022-04-14 18:55:00|1364.2|1347.1|1361.23|1344.13|1364.23|1347.13|1360.27|1343.17|469
1649962800000|2022-04-14 19:00:00|1361.31|1344.21|1361.88|1344.78|1362.86|1345.76|1356.86|1339.76|396
1649963100000|2022-04-14 19:05:00|1361.89|1344.79|1361.06|1343.96|1363.93|1346.83|1361.06|1343.96|264
1649963400000|2022-04-14 19:10:00|1361.27|1344.17|1362.81|1345.71|1363.88|1346.78|1361.27|1344.17|310
1649963700000|2022-04-14 19:15:00|1362.84|1345.74|1366.75|1349.65|1366.85|1349.75|1362.2|1345.1|316
1649964000000|2022-04-14 19:20:00|1366.76|1349.66|1366.85|1349.75|1367.57|1350.47|1365.73|1348.63|251
1649964300000|2022-04-14 19:25:00|1366.84|1349.74|1366.87|1349.77|1367.95|1350.85|1365.71|1348.61|287
1649964600000|2022-04-14 19:30:00|1366.97|1349.87|1365.91|1348.81|1366.99|1349.89|1364.02|1346.92|293
1649964900000|2022-04-14 19:35:00|1365.92|1348.82|1365.89|1348.79|1367.81|1350.71|1364.9|1347.8|296
1649965200000|2022-04-14 19:40:00|1365.91|1348.81|1367.64|1350.54|1367.68|1350.58|1365.07|1347.97|246
1649965500000|2022-04-14 19:45:00|1367.68|1350.58|1366.93|1349.83|1367.88|1350.78|1366.04|1348.94|286
1649965800000|2022-04-14 19:50:00|1366.91|1349.81|1369.24|1352.14|1369.45|1352.35|1364.88|1347.78|316
1649966100000|2022-04-14 19:55:00|1369.25|1352.15|1368.07|1350.97|1370.31|1353.21|1367.02|1349.92|247
1649966400000|2022-04-14 20:00:00|1368.01|1350.91|1364.91|1347.81|1368.08|1350.98|1363.05|1345.95|151
1649966700000|2022-04-14 20:05:00|1365.09|1347.99|1364.03|1346.93|1366.89|1349.79|1362.41|1345.31|278
1649967000000|2022-04-14 20:10:00|1364.01|1346.91|1362.37|1345.27|1364.92|1347.82|1361.94|1344.84|166
1649967300000|2022-04-14 20:15:00|1362.39|1345.29|1364.06|1346.96|1364.97|1347.87|1362.07|1344.97|375
1649967600000|2022-04-14 20:20:00|1364.34|1347.24|1365.04|1347.94|1365.78|1348.68|1364.03|1346.93|114
1649967900000|2022-04-14 20:25:00|1365.02|1347.92|1366.23|1349.13|1367.07|1349.97|1365.02|1347.92|159
1649968200000|2022-04-14 20:30:00|1366.24|1349.14|1370.66|1353.56|1370.77|1353.67|1365.97|1348.87|235
1649968500000|2022-04-14 20:35:00|1370.86|1353.76|1371.08|1353.98|1371.93|1354.83|1369.47|1352.37|217
1649968800000|2022-04-14 20:40:00|1371.07|1353.97|1370.09|1352.99|1371.08|1353.98|1369.82|1352.72|188
1649969100000|2022-04-14 20:45:00|1369.98|1352.88|1369.83|1352.73|1370.09|1352.99|1367.93|1350.83|298
1649969400000|2022-04-14 20:50:00|1369.86|1352.76|1370.06|1352.96|1370.87|1353.77|1368.72|1351.62|202
1649969700000|2022-04-14 20:55:00|1370.04|1352.94|1371.92|1354.82|1371.92|1354.82|1369.59|1352.49|203
1649970000000|2022-04-14 21:00:00|1371.93|1354.83|1373|1355.9|1373.68|1356.58|1371.32|1354.22|150
1649970300000|2022-04-14 21:05:00|1372.83|1355.73|1373.68|1356.58|1373.68|1356.58|1372.83|1355.73|31
1649970600000|2022-04-14 21:10:00|1373.73|1356.63|1373.18|1356.08|1374.31|1357.21|1372.96|1355.86|66
1649970900000|2022-04-14 21:15:00|1373.26|1356.16|1372.96|1355.86|1373.83|1356.73|1372.73|1355.63|74
1649971200000|2022-04-14 21:20:00|1372.97|1355.87|1372.79|1355.69|1373.28|1356.18|1372.02|1354.92|99
1649971500000|2022-04-14 21:25:00|1372.9|1355.8|1374.45|1357.35|1374.63|1357.53|1372.39|1355.29|86
1649971800000|2022-04-14 21:30:00|1374.5|1357.4|1374.89|1357.79|1374.93|1357.83|1373.78|1356.68|74
1649972100000|2022-04-14 21:35:00|1374.84|1357.74|1374.91|1357.81|1375.91|1358.81|1374.62|1357.52|85
1649972400000|2022-04-14 21:40:00|1374.94|1357.84|1372.9|1355.8|1375.09|1357.99|1372.76|1355.66|88
1649972700000|2022-04-14 21:45:00|1372.91|1355.81|1373.18|1356.08|1373.89|1356.79|1372.44|1355.34|115
1649973000000|2022-04-14 21:50:00|1373.19|1356.09|1375.52|1358.42|1375.52|1358.42|1372.95|1355.85|174
1649973300000|2022-04-14 21:55:00|1375.28|1358.18|1374.63|1357.53|1375.72|1358.62|1373.65|1356.55|114
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1375.08|1357.98|1376.05|1358.95|1374.16|1357.06|55
1649973900000|2022-04-14 22:05:00|1375.02|1357.92|1376.66|1358.06|1376.8|1358.2|1373.83|1356.73|58
1649974200000|2022-04-14 22:10:00|1376.8|1358.2|1377.8|1359.2|1377.8|1359.2|1375.8|1357.2|31
1649974500000|2022-04-14 22:15:00|1377.78|1359.18|1375.61|1357.01|1377.78|1359.18|1375.51|1356.91|160
1649974800000|2022-04-14 22:20:00|1375.62|1357.02|1376.8|1358.2|1376.8|1358.2|1375.56|1356.96|199
1649975100000|2022-04-14 22:25:00|1376.75|1358.15|1377.72|1359.12|1378.02|1359.42|1376.28|1357.68|245
1649975400000|2022-04-14 22:30:00|1377.77|1359.17|1378.05|1359.45|1378.22|1359.62|1377.77|1359.17|55
1649975700000|2022-04-14 22:35:00|1378.04|1359.44|1372.68|1354.08|1378.26|1359.66|1372.63|1354.03|183
1649976000000|2022-04-14 22:40:00|1372.7|1354.1|1372.98|1354.38|1372.98|1354.38|1371.92|1353.32|144
1649976300000|2022-04-14 22:45:00|1372.94|1354.34|1374.84|1356.24|1374.94|1356.34|1372.94|1354.34|176
1649976600000|2022-04-14 22:50:00|1374.73|1356.13|1371.27|1352.67|1374.85|1356.25|1370.9|1352.3|186
1649976900000|2022-04-14 22:55:00|1371.12|1352.52|1371.02|1352.42|1371.8|1353.2|1370.32|1351.72|194
1649977200000|2022-04-14 23:00:00|1370.99|1352.39|1371.41|1352.81|1371.93|1353.33|1370.81|1352.21|162
1649977500000|2022-04-14 23:05:00|1371.25|1352.65|1375.39|1356.79|1375.47|1356.87|1371.24|1352.64|160
1649977800000|2022-04-14 23:10:00|1375.5|1356.9|1374.88|1356.28|1375.7|1357.1|1373.64|1355.04|165
1649978100000|2022-04-14 23:15:00|1374.87|1356.27|1374.95|1356.35|1375.72|1357.12|1374.75|1356.15|130
1649978400000|2022-04-14 23:20:00|1374.93|1356.33|1372.06|1353.46|1374.95|1356.35|1371.85|1353.25|166
1649978700000|2022-04-14 23:25:00|1372.12|1353.52|1374.17|1355.57|1374.51|1355.91|1372.06|1353.46|107
1649979000000|2022-04-14 23:30:00|1374.21|1355.61|1370.67|1352.07|1374.29|1355.69|1370.09|1351.49|127
1649979300000|2022-04-14 23:35:00|1370.71|1352.11|1372.52|1353.92|1372.91|1354.31|1370.71|1352.11|193
1649979600000|2022-04-14 23:40:00|1372.51|1353.91|1373.79|1355.19|1373.85|1355.25|1372.51|1353.91|88
1649979900000|2022-04-14 23:45:00|1373.8|1355.2|1374.19|1355.59|1374.79|1356.19|1372.75|1354.15|201
1649980200000|2022-04-14 23:50:00|1373.9|1355.3|1372.86|1354.26|1373.9|1355.3|1371.83|1353.23|112
1649980500000|2022-04-14 23:55:00|1372.77|1354.17|1373.82|1355.22|1374.54|1355.94|1372.43|1353.83|89
1649980800000|2022-04-15 00:00:00|1373.86|1355.26|1379.75|1361.15|1379.93|1361.33|1373.86|1355.26|175
1649981100000|2022-04-15 00:05:00|1379.76|1361.16|1380.1|1361.5|1380.78|1362.18|1378.77|1360.17|193
1649981400000|2022-04-15 00:10:00|1380.19|1361.59|1377.92|1359.32|1380.75|1362.15|1377.86|1359.26|203
1649981700000|2022-04-15 00:15:00|1378.17|1359.57|1378.91|1360.31|1379.41|1360.81|1377.95|1359.35|202
1649982000000|2022-04-15 00:20:00|1378.89|1360.29|1385.56|1366.96|1385.56|1366.96|1378.84|1360.24|196
1649982300000|2022-04-15 00:25:00|1385.6|1367|1385.94|1367.34|1387.59|1368.99|1385.6|1367|234
1649982600000|2022-04-15 00:30:00|1385.9|1367.3|1382.35|1363.75|1387.98|1369.38|1382.35|1363.75|250
1649982900000|2022-04-15 00:35:00|1382.34|1363.74|1379.04|1360.44|1383.84|1365.24|1379.04|1360.44|261
1649983200000|2022-04-15 00:40:00|1379.02|1360.42|1375.86|1357.26|1379.02|1360.42|1374.35|1355.75|310
1649983500000|2022-04-15 00:45:00|1375.84|1357.24|1376.69|1358.09|1376.78|1358.18|1372.36|1353.76|198
1649983800000|2022-04-15 00:50:00|1376.66|1358.06|1376.8|1358.2|1377.69|1359.09|1376.34|1357.74|109
1649984100000|2022-04-15 00:55:00|1376.74|1358.14|1374.74|1356.14|1376.74|1358.14|1374.51|1355.91|150
1649984400000|2022-04-15 01:00:00|1374.66|1356.06|1373.43|1354.83|1374.8|1356.2|1373.16|1354.56|61
1649984700000|2022-04-15 01:05:00|1373.15|1354.55|1374.79|1356.19|1374.82|1356.22|1372.46|1353.86|169
1649985000000|2022-04-15 01:10:00|1374.72|1356.12|1373.97|1355.37|1376.68|1358.08|1373.93|1355.33|145
1649985300000|2022-04-15 01:15:00|1374.27|1355.67|1376.78|1358.18|1377.71|1359.11|1374.27|1355.67|154
1649985600000|2022-04-15 01:20:00|1376.71|1358.11|1378.73|1360.13|1378.73|1360.13|1376.68|1358.08|92
1649985900000|2022-04-15 01:25:00|1378.75|1360.15|1378.7|1360.1|1378.88|1360.28|1377.82|1359.22|88
1649986200000|2022-04-15 01:30:00|1378.53|1359.93|1378.4|1359.8|1379.73|1361.13|1377.88|1359.28|163
1649986500000|2022-04-15 01:35:00|1377.92|1359.32|1376.97|1358.37|1378.18|1359.58|1376.61|1358.01|170
1649986800000|2022-04-15 01:40:00|1376.94|1358.34|1381.72|1363.12|1381.76|1363.16|1376.94|1358.34|115
1649987100000|2022-04-15 01:45:00|1381.88|1363.28|1382.87|1364.27|1382.87|1364.27|1380.8|1362.2|148
1649987400000|2022-04-15 01:50:00|1382.83|1364.23|1383.75|1365.15|1383.86|1365.26|1382.6|1364|77
1649987700000|2022-04-15 01:55:00|1383.74|1365.14|1383.02|1364.42|1384.99|1366.39|1382.74|1364.14|111
1649988000000|2022-04-15 02:00:00|1382.99|1364.39|1382.37|1363.77|1383.96|1365.36|1382.29|1363.69|226
1649988300000|2022-04-15 02:05:00|1382.38|1363.78|1382.69|1364.09|1383.14|1364.54|1381.83|1363.23|108
1649988600000|2022-04-15 02:10:00|1382.64|1364.04|1382.94|1364.34|1383.21|1364.61|1382.64|1364.04|75
1649988900000|2022-04-15 02:15:00|1382.96|1364.36|1383.71|1365.11|1383.79|1365.19|1381.59|1362.99|178
1649989200000|2022-04-15 02:20:00|1383.8|1365.2|1384.03|1365.43|1385.71|1367.11|1383.78|1365.18|161
1649989500000|2022-04-15 02:25:00|1383.87|1365.27|1384.54|1365.94|1384.84|1366.24|1383.74|1365.14|130
1649989800000|2022-04-15 02:30:00|1384.55|1365.95|1382.99|1364.39|1384.87|1366.27|1382.51|1363.91|259
1649990100000|2022-04-15 02:35:00|1382.96|1364.36|1382.99|1365.89|1383.39|1365.89|1382.13|1364.1|144
1649990400000|2022-04-15 02:40:00|1382.9|1365.8|1383.25|1366.15|1384.22|1367.12|1382.86|1365.76|85
1649990700000|2022-04-15 02:45:00|1383.27|1366.17|1383.8|1366.7|1384.95|1367.85|1383.27|1366.17|160
1649991000000|2022-04-15 02:50:00|1383.54|1366.44|1384.06|1366.96|1384.11|1367.01|1383.23|1366.13|67
1649991300000|2022-04-15 02:55:00|1384.01|1366.91|1383.81|1366.71|1384.63|1367.53|1382.01|1364.91|106
1649991600000|2022-04-15 03:00:00|1383.82|1366.72|1387.15|1368.55|1387.38|1368.78|1383.59|1365.49|139
1649991900000|2022-04-15 03:05:00|1387.26|1368.66|1390.23|1371.63|1390.8|1372.2|1386.98|1368.38|142
1649992200000|2022-04-15 03:10:00|1390.22|1371.62|1391.9|1373.3|1392.31|1373.71|1390.22|1371.62|108
1649992500000|2022-04-15 03:15:00|1391.87|1373.27|1389.76|1371.16|1391.87|1373.27|1388.88|1370.28|150
1649992800000|2022-04-15 03:20:00|1389.75|1371.15|1390.71|1372.11|1390.94|1372.34|1388.91|1370.31|108
1649993100000|2022-04-15 03:25:00|1390.73|1372.13|1392.8|1374.2|1392.88|1374.28|1390.7|1372.1|140
1649993400000|2022-04-15 03:30:00|1392.82|1374.22|1395.76|1377.16|1396.56|1377.96|1392.66|1374.06|241
1649993700000|2022-04-15 03:35:00|1395.86|1377.26|1393.43|1376.33|1396.11|1377.51|1393.09|1375.05|171
1649994000000|2022-04-15 03:40:00|1393.45|1376.35|1393.31|1376.21|1394.18|1377.08|1393.27|1376.17|75
1649994300000|2022-04-15 03:45:00|1393.32|1376.22|1392.89|1375.79|1395.38|1378.28|1392.18|1375.08|182
1649994600000|2022-04-15 03:50:00|1393|1375.9|1396.11|1379.01|1396.12|1379.02|1392.9|1375.8|151
1649994900000|2022-04-15 03:55:00|1396.1|1379|1397.39|1380.29|1397.71|1380.61|1395.9|1378.8|108
1649995200000|2022-04-15 04:00:00|1397.51|1380.41|1400.39|1383.29|1401.07|1383.97|1397.51|1380.41|225
1649995500000|2022-04-15 04:05:00|1400.28|1383.18|1400.95|1383.85|1401.14|1384.04|1399.05|1381.95|169
1649995800000|2022-04-15 04:10:00|1400.93|1383.83|1401.87|1384.77|1402.15|1385.05|1400.3|1383.2|151
1649996100000|2022-04-15 04:15:00|1401.9|1384.8|1403.97|1386.87|1404.64|1387.54|1401.75|1384.65|118
1649996400000|2022-04-15 04:20:00|1403.95|1386.85|1407.97|1390.87|1408.06|1390.96|1403.3|1386.2|213
1649996700000|2022-04-15 04:25:00|1407.84|1390.74|1406.14|1389.04|1408.48|1391.38|1405.83|1388.73|368
1649997000000|2022-04-15 04:30:00|1406.09|1388.99|1403.87|1386.77|1406.34|1389.24|1403.86|1386.76|105
1649997300000|2022-04-15 04:35:00|1403.94|1386.84|1402.88|1385.78|1404.01|1386.91|1401.94|1384.84|142
1649997600000|2022-04-15 04:40:00|1402.87|1385.77|1403.1|1386|1403.15|1386.05|1402.86|1385.76|42
1649997900000|2022-04-15 04:45:00|1403.2|1386.1|1403.06|1385.96|1403.32|1386.22|1402.85|1385.75|31
1649998200000|2022-04-15 04:50:00|1403.04|1385.94|1402.27|1385.17|1403.11|1386.01|1401.02|1383.92|89
1649998500000|2022-04-15 04:55:00|1402.23|1385.13|1402.05|1384.95|1403.03|1385.93|1400.6|1383.5|161
1649998800000|2022-04-15 05:00:00|1402.09|1384.99|1403.7|1386.6|1404.41|1387.31|1401.43|1384.33|220
1649999100000|2022-04-15 05:05:00|1403.74|1386.64|1403.21|1386.11|1406.03|1388.93|1403|1385.9|153
1649999400000|2022-04-15 05:10:00|1403.44|1386.34|1401.35|1384.25|1404.38|1387.28|1401.09|1383.99|148
1649999700000|2022-04-15 05:15:00|1401.24|1384.14|1401.05|1383.95|1402.55|1385.45|1400.1|1383|132
1650000000000|2022-04-15 05:20:00|1401|1383.9|1404.71|1387.61|1404.92|1387.82|1400.89|1383.79|157
1650000300000|2022-04-15 05:25:00|1404.57|1387.47|1405.08|1387.98|1406.18|1389.08|1404.1|1387|154
1650000600000|2022-04-15 05:30:00|1405.09|1387.99|1406.11|1389.01|1406.11|1389.01|1404.97|1387.87|124
1650000900000|2022-04-15 05:35:00|1406.1|1389|1412.97|1395.87|1413.62|1396.52|1406.1|1389|236
1650001200000|2022-04-15 05:40:00|1412.34|1395.24|1410.02|1392.92|1412.34|1395.24|1409.09|1391.99|205
1650001500000|2022-04-15 05:45:00|1410|1392.9|1410.14|1393.04|1410.16|1393.06|1409.02|1391.92|136
1650001800000|2022-04-15 05:50:00|1410.01|1392.91|1409.64|1392.54|1410.05|1392.95|1409.03|1391.93|112
1650002100000|2022-04-15 05:55:00|1409.74|1392.64|1408.1|1391|1410.02|1392.92|1407.68|1390.58|132
1650002400000|2022-04-15 06:00:00|1408.11|1391.01|1406.87|1389.77|1409.36|1392.26|1406.72|1389.62|153
1650002700000|2022-04-15 06:05:00|1406.79|1389.69|1408.7|1391.6|1408.7|1391.6|1406.21|1389.11|144
1650003000000|2022-04-15 06:10:00|1408.67|1391.57|1409.05|1391.95|1410.11|1393.01|1408.67|1391.57|103
1650003300000|2022-04-15 06:15:00|1409.02|1391.92|1406.95|1389.85|1409.28|1392.18|1406.63|1389.53|115
1650003600000|2022-04-15 06:20:00|1406.66|1389.56|1405.07|1387.97|1407.71|1390.61|1405|1387.9|160
1650003900000|2022-04-15 06:25:00|1405.15|1388.05|1405.88|1388.78|1406.4|1389.3|1405.15|1388.05|84
1650004200000|2022-04-15 06:30:00|1405.87|1388.77|1405.07|1387.97|1406.19|1389.09|1405|1387.9|82
1650004500000|2022-04-15 06:35:00|1405.2|1388.1|1398.83|1381.73|1405.24|1388.14|1398.83|1381.73|158
1650004800000|2022-04-15 06:40:00|1398.86|1381.76|1398.99|1381.89|1399.33|1382.23|1398.06|1380.96|160
1650005100000|2022-04-15 06:45:00|1399.04|1381.94|1397.8|1380.7|1399.67|1382.57|1396.25|1379.15|237
1650005400000|2022-04-15 06:50:00|1397.82|1380.72|1397.92|1380.82|1398.58|1381.48|1397.78|1380.68|167
1650005700000|2022-04-15 06:55:00|1398.06|1380.96|1396.94|1379.84|1398.8|1381.7|1396.48|1379.38|195
1650006000000|2022-04-15 07:00:00|1396.93|1379.83|1396.75|1379.65|1398.19|1381.09|1395.06|1377.96|278
1650006300000|2022-04-15 07:05:00|1396.96|1379.86|1397.12|1380.02|1398.17|1381.07|1396.1|1379|181
1650006600000|2022-04-15 07:10:00|1397.1|1380|1395.02|1377.92|1397.29|1380.19|1394.88|1377.78|125
1650006900000|2022-04-15 07:15:00|1394.97|1377.87|1395.9|1378.8|1397.08|1379.98|1394.94|1377.84|143
1650007200000|2022-04-15 07:20:00|1395.92|1378.82|1391.24|1374.14|1396.07|1378.97|1391.18|1374.08|208
1650007500000|2022-04-15 07:25:00|1391.23|1374.13|1389.03|1371.93|1392.1|1375|1388.91|1371.81|195
1650007800000|2022-04-15 07:30:00|1389.15|1372.05|1391.29|1374.19|1391.33|1374.23|1389.09|1371.99|207
1650008100000|2022-04-15 07:35:00|1391.27|1374.17|1396|1378.9|1396.11|1379.01|1391.16|1374.06|304
1650008400000|2022-04-15 07:40:00|1396.01|1378.91|1395.78|1378.68|1396.26|1379.16|1394.96|1377.86|180
1650008700000|2022-04-15 07:45:00|1395.47|1378.37|1397.86|1380.76|1398.03|1380.93|1393.99|1376.89|164
1650009000000|2022-04-15 07:50:00|1397.94|1380.84|1406.17|1389.07|1407.04|1389.94|1397.85|1380.75|328
1650009300000|2022-04-15 07:55:00|1406.18|1389.08|1400.36|1383.26|1406.18|1389.08|1399.36|1382.26|412
1650009600000|2022-04-15 08:00:00|1400.38|1383.28|1404.83|1387.73|1404.96|1387.86|1397.17|1380.07|296
1650009900000|2022-04-15 08:05:00|1404.84|1387.74|1404.93|1387.83|1406.07|1388.97|1403.17|1386.07|326
1650010200000|2022-04-15 08:10:00|1404.38|1387.28|1405.28|1388.18|1405.34|1388.24|1403.46|1386.36|211
1650010500000|2022-04-15 08:15:00|1405.29|1388.19|1402.03|1384.93|1405.91|1388.81|1401.86|1384.76|240
1650010800000|2022-04-15 08:20:00|1402.1|1385|1399.06|1381.96|1402.39|1385.29|1399.04|1381.94|139
1650011100000|2022-04-15 08:25:00|1399.09|1381.99|1396.59|1379.49|1399.09|1381.99|1396.5|1379.4|238
1650011400000|2022-04-15 08:30:00|1396.58|1379.48|1398.29|1381.19|1398.32|1381.22|1395.74|1378.64|149
1650011700000|2022-04-15 08:35:00|1398.19|1381.09|1398.98|1381.88|1400.96|1383.86|1398.18|1381.08|180
1650012000000|2022-04-15 08:40:00|1399.05|1381.95|1399.29|1382.19|1401.04|1383.94|1398.77|1381.67|177
1650012300000|2022-04-15 08:45:00|1399.18|1382.08|1399.12|1382.02|1401.02|1383.92|1399.06|1381.96|169
1650012600000|2022-04-15 08:50:00|1399.11|1382.01|1397.09|1379.99|1399.2|1382.1|1397.09|1379.99|115
1650012900000|2022-04-15 08:55:00|1397.1|1380|1400.15|1383.05|1400.19|1383.09|1397.08|1379.98|121
1650013200000|2022-04-15 09:00:00|1400.16|1383.06|1400.18|1383.08|1401.11|1384.01|1400.05|1382.95|125
1650013500000|2022-04-15 09:05:00|1400.19|1383.09|1400.03|1382.93|1400.19|1383.09|1399.24|1382.14|112
1650013800000|2022-04-15 09:10:00|1399.95|1382.85|1401.08|1383.98|1401.41|1384.31|1399.87|1382.77|127
1650014100000|2022-04-15 09:15:00|1401.09|1383.99|1398.43|1381.33|1401.09|1383.99|1398.43|1381.33|156
1650014400000|2022-04-15 09:20:00|1398.37|1381.27|1398.03|1380.93|1399.33|1382.23|1398.03|1380.93|124
1650014700000|2022-04-15 09:25:00|1398.06|1380.96|1397.01|1379.91|1398.08|1380.98|1396.15|1379.05|147
1650015000000|2022-04-15 09:30:00|1397.07|1379.97|1397.03|1379.93|1397.23|1380.13|1396.23|1379.13|102
1650015300000|2022-04-15 09:35:00|1397.06|1379.96|1398.03|1380.93|1398.06|1380.96|1397.05|1379.95|83
1650015600000|2022-04-15 09:40:00|1398.01|1380.91|1396.97|1379.87|1398.07|1380.97|1395.47|1378.37|144
1650015900000|2022-04-15 09:45:00|1397.07|1379.97|1399.66|1382.56|1399.66|1382.56|1395.33|1378.23|163
1650016200000|2022-04-15 09:50:00|1399.83|1382.73|1399.21|1382.11|1401.18|1384.08|1399.11|1382.01|179
1650016500000|2022-04-15 09:55:00|1399.13|1382.03|1398.07|1380.97|1399.86|1382.76|1398|1380.9|184
1650016800000|2022-04-15 10:00:00|1398.04|1380.94|1398.16|1381.06|1399.05|1381.95|1396.91|1379.81|222
1650017100000|2022-04-15 10:05:00|1398.14|1381.04|1400.19|1383.09|1400.35|1383.25|1397.03|1379.93|220
1650017400000|2022-04-15 10:10:00|1400|1382.9|1399.75|1382.65|1400.35|1383.25|1399.04|1381.94|240
1650017700000|2022-04-15 10:15:00|1399.73|1382.63|1399.39|1382.29|1399.94|1382.84|1398.92|1381.82|215
1650018000000|2022-04-15 10:20:00|1399.43|1382.33|1398.66|1381.56|1399.43|1382.33|1397.81|1380.71|208
1650018300000|2022-04-15 10:25:00|1398.71|1381.61|1401.82|1384.72|1401.82|1384.72|1398.71|1381.61|234
1650018600000|2022-04-15 10:30:00|1401.95|1384.85|1400.64|1383.54|1402.93|1385.83|1399.98|1382.88|197
1650018900000|2022-04-15 10:35:00|1400.55|1383.45|1401.8|1384.7|1402.01|1384.91|1400.2|1383.1|202
1650019200000|2022-04-15 10:40:00|1401.79|1384.69|1403|1385.9|1403.62|1386.52|1401.42|1384.32|233
1650019500000|2022-04-15 10:45:00|1403.02|1385.92|1408.46|1391.36|1410.46|1393.36|1402.98|1385.88|245
1650019800000|2022-04-15 10:50:00|1408.47|1391.37|1407.05|1389.95|1408.51|1391.41|1406.9|1389.8|165
1650020100000|2022-04-15 10:55:00|1407.01|1389.91|1406.59|1389.49|1407.14|1390.04|1405.86|1388.76|163
1650020400000|2022-04-15 11:00:00|1406.81|1389.71|1407.05|1389.95|1408.06|1390.96|1406.04|1388.94|211
1650020700000|2022-04-15 11:05:00|1407.11|1390.01|1407.71|1390.61|1408.04|1390.94|1406.89|1389.79|194
1650021000000|2022-04-15 11:10:00|1407.66|1390.56|1408.06|1390.96|1409.01|1391.91|1406.97|1389.87|204
1650021300000|2022-04-15 11:15:00|1408.07|1390.97|1406.38|1389.28|1408.71|1391.61|1405.72|1388.62|201
1650021600000|2022-04-15 11:20:00|1406.08|1388.98|1403.35|1386.25|1406.21|1389.11|1403.05|1385.95|116
1650021900000|2022-04-15 11:25:00|1403.4|1386.3|1402.51|1385.41|1404.1|1387|1402.36|1385.26|118
1650022200000|2022-04-15 11:30:00|1402.39|1385.29|1402.04|1384.94|1402.84|1385.74|1399.5|1382.4|209
1650022500000|2022-04-15 11:35:00|1402.01|1384.91|1401.26|1384.16|1402.14|1385.04|1400.43|1383.33|134
1650022800000|2022-04-15 11:40:00|1401.2|1384.1|1400.24|1383.14|1401.82|1384.72|1400.24|1383.14|103
1650023100000|2022-04-15 11:45:00|1400|1382.9|1399.53|1382.43|1400.16|1383.06|1398.99|1381.89|167
1650023400000|2022-04-15 11:50:00|1399.56|1382.46|1400.86|1383.76|1401.92|1384.82|1399.56|1382.46|112
1650023700000|2022-04-15 11:55:00|1400.82|1383.72|1399.97|1382.87|1401.19|1384.09|1399.06|1381.96|145
1650024000000|2022-04-15 12:00:00|1399.99|1382.89|1400.77|1383.67|1400.94|1383.84|1399.23|1382.13|187
1650024300000|2022-04-15 12:05:00|1400.76|1383.66|1400.82|1383.72|1402.17|1385.07|1400.42|1383.32|167
1650024600000|2022-04-15 12:10:00|1400.91|1383.81|1400.01|1382.91|1400.91|1383.81|1398.24|1381.14|162
1650024900000|2022-04-15 12:15:00|1400.02|1382.92|1401.18|1384.08|1401.18|1384.08|1399.07|1381.97|104
1650025200000|2022-04-15 12:20:00|1401.37|1384.27|1400.23|1383.13|1401.95|1384.85|1400.05|1382.95|177
1650025500000|2022-04-15 12:25:00|1400.61|1383.51|1399.14|1382.04|1400.61|1383.51|1398.99|1381.89|67
1650025800000|2022-04-15 12:30:00|1399.16|1382.06|1397.18|1380.08|1399.38|1382.28|1397.03|1379.93|129
1650026100000|2022-04-15 12:35:00|1397.17|1380.07|1396.32|1379.22|1397.2|1380.1|1396.03|1378.93|179
1650026400000|2022-04-15 12:40:00|1396.19|1379.09|1396.23|1379.13|1396.27|1379.17|1395.19|1378.09|125
1650026700000|2022-04-15 12:45:00|1396.22|1379.12|1393.26|1376.16|1396.25|1379.15|1393.03|1375.93|142
1650027000000|2022-04-15 12:50:00|1393.21|1376.11|1392.14|1375.04|1393.27|1376.17|1391.17|1374.07|139
1650027300000|2022-04-15 12:55:00|1392.13|1375.03|1392.89|1375.79|1392.89|1375.79|1391.88|1374.78|175
1650027600000|2022-04-15 13:00:00|1392.76|1375.66|1391.43|1374.33|1394.09|1376.99|1391.43|1374.33|189
1650027900000|2022-04-15 13:05:00|1391.45|1374.35|1390.38|1373.28|1392.24|1375.14|1389.48|1372.38|160
1650028200000|2022-04-15 13:10:00|1390.13|1373.03|1391.11|1374.01|1391.23|1374.13|1390.02|1372.92|204
1650028500000|2022-04-15 13:15:00|1391|1373.9|1393.4|1376.3|1393.99|1376.89|1389.87|1372.77|208
1650028800000|2022-04-15 13:20:00|1393.27|1376.17|1397.15|1380.05|1399|1381.9|1393.26|1376.16|242
1650029100000|2022-04-15 13:25:00|1397.51|1380.41|1397.61|1380.51|1398.87|1381.77|1397.07|1379.97|193
1650029400000|2022-04-15 13:30:00|1397.6|1380.5|1398.02|1380.92|1398.19|1381.09|1396.06|1378.96|208
1650029700000|2022-04-15 13:35:00|1398.04|1380.94|1395.59|1378.49|1398.65|1381.55|1395.09|1377.99|213
1650030000000|2022-04-15 13:40:00|1395.47|1378.37|1396.05|1378.95|1396.13|1379.03|1395.05|1377.95|149
1650030300000|2022-04-15 13:45:00|1396.09|1378.99|1388.17|1371.07|1396.49|1379.39|1387.57|1370.47|262
1650030600000|2022-04-15 13:50:00|1388.13|1371.03|1384.95|1367.85|1388.36|1371.26|1384.95|1367.85|326
1650030900000|2022-04-15 13:55:00|1384.93|1367.83|1385.13|1368.03|1386.18|1369.08|1383.44|1366.34|313
1650031200000|2022-04-15 14:00:00|1385.09|1367.99|1386.24|1369.14|1387.87|1370.77|1384.98|1367.88|285
1650031500000|2022-04-15 14:05:00|1386.2|1369.1|1388.01|1370.91|1388.98|1371.88|1386.07|1368.97|143
1650031800000|2022-04-15 14:10:00|1388.09|1370.99|1385.59|1368.49|1388.09|1370.99|1385.59|1368.49|166
1650032100000|2022-04-15 14:15:00|1385.51|1368.41|1386.13|1369.03|1386.25|1369.15|1385.33|1368.23|147
1650032400000|2022-04-15 14:20:00|1386.14|1369.04|1382.98|1365.88|1387.54|1370.44|1382.98|1365.88|186
1650032700000|2022-04-15 14:25:00|1383.17|1366.07|1380.21|1363.11|1383.45|1366.35|1379.57|1362.47|293
1650033000000|2022-04-15 14:30:00|1380.34|1363.24|1383.06|1365.96|1383.83|1366.73|1379.95|1362.85|249
1650033300000|2022-04-15 14:35:00|1383.05|1365.95|1383.09|1365.99|1383.15|1366.05|1381.11|1364.01|126
1650033600000|2022-04-15 14:40:00|1383.08|1365.98|1382.73|1365.63|1383.87|1366.77|1382.11|1365.01|123
1650033900000|2022-04-15 14:45:00|1382.55|1365.45|1402.89|1385.79|1403.23|1386.13|1382.44|1365.34|427
1650034200000|2022-04-15 14:50:00|1403.34|1386.24|1402.92|1385.82|1410.46|1393.36|1401.64|1384.54|580
1650034500000|2022-04-15 14:55:00|1402.9|1385.8|1398.13|1381.03|1403.6|1386.5|1396.83|1379.73|427
1650034800000|2022-04-15 15:00:00|1398.16|1381.06|1400.58|1383.48|1401.15|1384.05|1395.81|1378.71|391
1650035100000|2022-04-15 15:05:00|1400.6|1383.5|1403.04|1385.94|1404.94|1387.84|1400.6|1383.5|258
1650035400000|2022-04-15 15:10:00|1403.05|1385.95|1401.07|1383.97|1403.95|1386.85|1400.39|1383.29|362
1650035700000|2022-04-15 15:15:00|1401.05|1383.95|1402.01|1384.91|1402.71|1385.61|1399.01|1381.91|298
1650036000000|2022-04-15 15:20:00|1402|1384.9|1402.11|1385.01|1403.45|1386.35|1401.99|1384.89|195
1650036300000|2022-04-15 15:25:00|1402.09|1384.99|1401.03|1383.93|1402.27|1385.17|1400.14|1383.04|283
1650036600000|2022-04-15 15:30:00|1401.04|1383.94|1399.32|1382.22|1401.78|1384.68|1399.32|1382.22|185
1650036900000|2022-04-15 15:35:00|1399.33|1382.23|1399.38|1382.28|1399.71|1382.61|1398.98|1381.88|102
1650037200000|2022-04-15 15:40:00|1399.34|1382.24|1401.12|1384.02|1401.35|1384.25|1398.87|1381.77|225
1650037500000|2022-04-15 15:45:00|1401.17|1384.07|1402.09|1384.99|1402.09|1384.99|1400.05|1382.95|217
1650037800000|2022-04-15 15:50:00|1402.06|1384.96|1398.25|1381.15|1402.15|1385.05|1397.43|1380.33|272
1650038100000|2022-04-15 15:55:00|1398.28|1381.18|1398.19|1381.09|1399.42|1382.32|1398.19|1381.09|127
1650038400000|2022-04-15 16:00:00|1398.43|1381.33|1396.94|1379.84|1399.57|1382.47|1396.43|1379.33|192
1650038700000|2022-04-15 16:05:00|1397.12|1380.02|1395.72|1378.62|1397.28|1380.18|1395.34|1378.24|146
1650039000000|2022-04-15 16:10:00|1395.71|1378.61|1392.71|1375.61|1395.73|1378.63|1391.54|1374.44|270
1650039300000|2022-04-15 16:15:00|1392.73|1375.63|1391.72|1374.62|1392.97|1375.87|1390.39|1373.29|248
1650039600000|2022-04-15 16:20:00|1391.87|1374.77|1391.97|1374.87|1392.81|1375.71|1391.23|1374.13|163
1650039900000|2022-04-15 16:25:00|1392.02|1374.92|1394.94|1377.84|1395.62|1378.52|1391.92|1374.82|256
1650040200000|2022-04-15 16:30:00|1394.92|1377.82|1398.08|1380.98|1398.09|1380.99|1394.8|1377.7|114
1650040500000|2022-04-15 16:35:00|1398.09|1380.99|1400.38|1383.28|1400.91|1383.81|1398.09|1380.99|233
1650040800000|2022-04-15 16:40:00|1400.35|1383.25|1400.03|1382.93|1401.91|1384.81|1399.87|1382.77|164
1650041100000|2022-04-15 16:45:00|1400.02|1382.92|1401.06|1383.96|1401.71|1384.61|1398.12|1381.02|238
1650041400000|2022-04-15 16:50:00|1401.04|1383.94|1402.58|1385.48|1402.67|1385.57|1400.33|1383.23|166
1650041700000|2022-04-15 16:55:00|1402.67|1385.57|1402.01|1384.91|1402.77|1385.67|1400.91|1383.81|173
1650042000000|2022-04-15 17:00:00|1402.02|1384.92|1405.05|1387.95|1405.17|1388.07|1400.03|1382.93|223
1650042300000|2022-04-15 17:05:00|1405.04|1387.94|1407.91|1390.81|1409.45|1392.35|1404.11|1387.01|364
1650042600000|2022-04-15 17:10:00|1407.9|1390.8|1405.18|1388.08|1408.13|1391.03|1404.97|1387.87|298
1650042900000|2022-04-15 17:15:00|1405.19|1388.09|1404.16|1387.06|1405.89|1388.79|1403.59|1386.49|169
1650043200000|2022-04-15 17:20:00|1404.18|1387.08|1404.16|1387.06|1405.06|1387.96|1403.45|1386.35|187
1650043500000|2022-04-15 17:25:00|1404.14|1387.04|1404.06|1386.96|1406.33|1389.23|1404.04|1386.94|194
1650043800000|2022-04-15 17:30:00|1404.12|1387.02|1403.94|1386.84|1406.58|1389.48|1403.57|1386.47|215
1650044100000|2022-04-15 17:35:00|1403.98|1386.88|1403.01|1385.91|1403.99|1386.89|1401.95|1384.85|176
1650044400000|2022-04-15 17:40:00|1403.04|1385.94|1401.84|1384.74|1403.04|1385.94|1401.58|1384.48|131
1650044700000|2022-04-15 17:45:00|1401.91|1384.81|1402.09|1384.99|1403.11|1386.01|1401.47|1384.37|159
1650045000000|2022-04-15 17:50:00|1402.07|1384.97|1402.06|1384.96|1402.11|1385.01|1401.23|1384.13|81
1650045300000|2022-04-15 17:55:00|1402.04|1384.94|1402.14|1385.04|1403.13|1386.03|1402.04|1384.94|147
1650045600000|2022-04-15 18:00:00|1402.12|1385.02|1399.79|1382.69|1403.04|1385.94|1399.79|1382.69|93
1650045900000|2022-04-15 18:05:00|1399.77|1382.67|1400.95|1383.85|1401.09|1383.99|1399.74|1382.64|105
1650046200000|2022-04-15 18:10:00|1401.09|1383.99|1404.66|1387.56|1404.66|1387.56|1400.79|1383.69|287
1650046500000|2022-04-15 18:15:00|1404.56|1387.46|1403.24|1386.14|1404.83|1387.73|1402.32|1385.22|191
1650046800000|2022-04-15 18:20:00|1403.2|1386.1|1402.98|1385.88|1404.03|1386.93|1402.94|1385.84|221
1650047100000|2022-04-15 18:25:00|1402.99|1385.89|1404.59|1387.49|1404.59|1387.49|1402.85|1385.75|207
1650047400000|2022-04-15 18:30:00|1404.61|1387.51|1404.09|1386.99|1405.01|1387.91|1403.98|1386.88|137
1650047700000|2022-04-15 18:35:00|1404.08|1386.98|1403.83|1386.73|1404.08|1386.98|1403.07|1385.97|66
1650048000000|2022-04-15 18:40:00|1403.84|1386.74|1403.22|1386.12|1404.07|1386.97|1402.41|1385.31|199
1650048300000|2022-04-15 18:45:00|1403.24|1386.14|1404.33|1387.23|1405.07|1387.97|1403.24|1386.14|165
1650048600000|2022-04-15 18:50:00|1404.45|1387.35|1404.16|1387.06|1404.46|1387.36|1403.23|1386.13|113
1650048900000|2022-04-15 18:55:00|1404.15|1387.05|1403.85|1386.75|1404.3|1387.2|1403.15|1386.05|164
1650049200000|2022-04-15 19:00:00|1403.84|1386.74|1403.63|1386.53|1404.06|1386.96|1402.89|1385.79|231
1650049500000|2022-04-15 19:05:00|1403.66|1386.56|1401.51|1384.41|1403.79|1386.69|1400.78|1383.68|305
1650049800000|2022-04-15 19:10:00|1401.05|1383.95|1402.71|1385.61|1402.79|1385.69|1401|1383.9|232
1650050100000|2022-04-15 19:15:00|1402.72|1385.62|1401.91|1384.81|1402.89|1385.79|1401.74|1384.64|204
1650050400000|2022-04-15 19:20:00|1401.93|1384.83|1402.87|1385.77|1402.94|1385.84|1401.88|1384.78|189
1650050700000|2022-04-15 19:25:00|1402.89|1385.79|1403.07|1385.97|1403.1|1386|1402.11|1385.01|155
1650051000000|2022-04-15 19:30:00|1403.06|1385.96|1403.45|1386.35|1403.65|1386.55|1401.85|1384.75|179
1650051300000|2022-04-15 19:35:00|1403.61|1386.51|1403.93|1386.83|1404.04|1386.94|1402.89|1385.79|114
1650051600000|2022-04-15 19:40:00|1403.85|1386.75|1403.15|1386.05|1404.18|1387.08|1403.12|1386.02|125
1650051900000|2022-04-15 19:45:00|1403.12|1386.02|1404.89|1387.79|1404.92|1387.82|1403.1|1386|95
1650052200000|2022-04-15 19:50:00|1404.93|1387.83|1404.51|1387.41|1404.94|1387.84|1404.51|1387.41|21
1650052500000|2022-04-15 19:55:00|1404.65|1387.55|1403.84|1386.74|1404.75|1387.65|1403.2|1386.1|86
1650052800000|2022-04-15 20:00:00|1403.85|1386.75|1405.31|1388.21|1405.42|1388.32|1403.1|1386|119
1650053100000|2022-04-15 20:05:00|1405.3|1388.2|1404.79|1387.69|1405.44|1388.34|1404.68|1387.58|74
1650053400000|2022-04-15 20:10:00|1404.85|1387.75|1403.19|1386.09|1404.85|1387.75|1402.78|1385.68|121
1650053700000|2022-04-15 20:15:00|1403.18|1386.08|1402.05|1384.95|1403.2|1386.1|1401.31|1384.21|157
1650054000000|2022-04-15 20:20:00|1402.01|1384.91|1401.17|1384.07|1402.01|1384.91|1401.09|1383.99|32
1650054300000|2022-04-15 20:25:00|1401.22|1384.12|1402.17|1385.07|1402.17|1385.07|1401.17|1384.07|101
1650054600000|2022-04-15 20:30:00|1402.15|1385.05|1401.94|1384.84|1403.07|1385.97|1401.26|1384.16|202
1650054900000|2022-04-15 20:35:00|1401.98|1384.88|1401.9|1384.8|1402.01|1384.91|1401.63|1384.53|209
1650055200000|2022-04-15 20:40:00|1401.91|1384.81|1404.02|1386.92|1404.07|1386.97|1401.87|1384.77|188
1650055500000|2022-04-15 20:45:00|1404.03|1386.93|1406.26|1389.16|1406.85|1389.75|1403.35|1386.25|167
1650055800000|2022-04-15 20:50:00|1406.27|1389.17|1408.84|1391.74|1409.1|1392|1406.24|1389.14|107
1650056100000|2022-04-15 20:55:00|1408.85|1391.75|1409.55|1392.45|1409.75|1392.65|1408.82|1391.72|112
1650092400000|2022-04-16 07:00:00|1410.12|1393.02|1411.92|1394.82|1411.97|1394.87|1410.05|1392.95|143
1650092700000|2022-04-16 07:05:00|1412.03|1394.93|1410.28|1393.18|1412.14|1395.04|1410.2|1393.1|87
1650093000000|2022-04-16 07:10:00|1410.46|1393.36|1410.09|1392.99|1410.53|1393.43|1409.38|1392.28|78
1650093300000|2022-04-16 07:15:00|1410.07|1392.97|1408.92|1391.82|1410.08|1392.98|1408.92|1391.82|72
1650093600000|2022-04-16 07:20:00|1408.96|1391.86|1410.77|1393.67|1410.79|1393.69|1408.96|1391.86|122
1650093900000|2022-04-16 07:25:00|1410.68|1393.58|1411.25|1394.15|1411.79|1394.69|1410.01|1392.91|130
1650094200000|2022-04-16 07:30:00|1411.26|1394.16|1408.97|1391.87|1411.44|1394.34|1408.52|1391.42|100
1650094500000|2022-04-16 07:35:00|1409.01|1391.91|1408.85|1391.75|1410.02|1392.92|1408.8|1391.7|135
1650094800000|2022-04-16 07:40:00|1408.76|1391.66|1409.03|1391.93|1409.15|1392.05|1408.65|1391.55|82
1650095100000|2022-04-16 07:45:00|1409.02|1391.92|1409.88|1392.78|1410.6|1393.5|1408.9|1391.8|85
1650095400000|2022-04-16 07:50:00|1409.89|1392.79|1409.93|1392.83|1411.26|1394.16|1408.84|1391.74|267
1650095700000|2022-04-16 07:55:00|1409.94|1392.84|1408.3|1391.2|1410.06|1392.96|1408.26|1391.16|133
1650096000000|2022-04-16 08:00:00|1408.15|1391.05|1407.97|1390.87|1408.16|1391.06|1406.04|1388.94|234
1650096300000|2022-04-16 08:05:00|1408.02|1390.92|1409.48|1392.38|1409.84|1392.74|1407.97|1390.87|166
1650096600000|2022-04-16 08:10:00|1409.49|1392.39|1410.82|1393.72|1410.92|1393.82|1409.45|1392.35|130
1650096900000|2022-04-16 08:15:00|1410.98|1393.88|1412.71|1395.61|1413.16|1396.06|1410.9|1393.8|165
1650097200000|2022-04-16 08:20:00|1412.73|1395.63|1412.19|1395.09|1412.95|1395.85|1412.16|1395.06|131
1650097500000|2022-04-16 08:25:00|1412.16|1395.06|1411.75|1394.65|1412.24|1395.14|1411.37|1394.27|76
1650097800000|2022-04-16 08:30:00|1411.9|1394.8|1409.33|1392.23|1411.9|1394.8|1408.84|1391.74|87
1650098100000|2022-04-16 08:35:00|1409.37|1392.27|1409.14|1392.04|1409.37|1392.27|1408.55|1391.45|75
1650098400000|2022-04-16 08:40:00|1409.12|1392.02|1410.09|1392.99|1410.09|1392.99|1408.98|1391.88|94
1650098700000|2022-04-16 08:45:00|1410.3|1393.2|1409.55|1392.45|1410.31|1393.21|1409.2|1392.1|87
1650099000000|2022-04-16 08:50:00|1409.53|1392.43|1409.67|1392.57|1410.08|1392.98|1409.25|1392.15|70
1650099300000|2022-04-16 08:55:00|1409.54|1392.44|1410.02|1392.92|1410.16|1393.06|1409.15|1392.05|85
1650099600000|2022-04-16 09:00:00|1410.05|1392.95|1408.91|1391.81|1410.18|1393.08|1408.91|1391.81|63
1650099900000|2022-04-16 09:05:00|1408.77|1391.67|1409|1391.9|1409.06|1391.96|1407.55|1390.45|107
1650100200000|2022-04-16 09:10:00|1408.97|1391.87|1410.43|1393.33|1411|1393.9|1408.86|1391.76|93
1650100500000|2022-04-16 09:15:00|1410.48|1393.38|1411.9|1394.8|1412.01|1394.91|1410.48|1393.38|152
1650100800000|2022-04-16 09:20:00|1411.91|1394.81|1410.86|1393.76|1411.92|1394.82|1410.86|1393.76|90
1650101100000|2022-04-16 09:25:00|1410.89|1393.79|1411.8|1394.7|1411.99|1394.89|1410.63|1393.53|93
1650101400000|2022-04-16 09:30:00|1411.82|1394.72|1412.1|1395|1412.13|1395.03|1411.8|1394.7|56
1650101700000|2022-04-16 09:35:00|1412.12|1395.02|1410.05|1392.95|1412.12|1395.02|1410.03|1392.93|116
1650102000000|2022-04-16 09:40:00|1410.06|1392.96|1410.92|1393.82|1411.11|1394.01|1409.03|1391.93|189
1650102300000|2022-04-16 09:45:00|1410.87|1393.77|1409.49|1392.39|1410.92|1393.82|1409.47|1392.37|275
1650102600000|2022-04-16 09:50:00|1409.4|1392.3|1408.78|1391.68|1409.54|1392.44|1408.76|1391.66|182
1650102900000|2022-04-16 09:55:00|1408.61|1391.51|1409.56|1392.46|1409.72|1392.62|1408.3|1391.2|109
1650103200000|2022-04-16 10:00:00|1409.73|1392.63|1410.3|1393.2|1411.1|1394|1409.73|1392.63|85
1650103500000|2022-04-16 10:05:00|1410.27|1393.17|1410.37|1393.27|1410.44|1393.34|1410.22|1393.12|56
1650103800000|2022-04-16 10:10:00|1410.4|1393.3|1410.74|1393.64|1410.78|1393.68|1410.25|1393.15|195
1650104100000|2022-04-16 10:15:00|1410.71|1393.61|1412.28|1395.18|1412.73|1395.63|1410.25|1393.15|117
1650104400000|2022-04-16 10:20:00|1412.37|1395.27|1414.02|1396.92|1414.81|1397.71|1412.37|1395.27|86
1650104700000|2022-04-16 10:25:00|1414.03|1396.93|1417.03|1399.93|1417.03|1399.93|1414.01|1396.91|108
1650105000000|2022-04-16 10:30:00|1417.04|1399.94|1417.11|1400.01|1418.7|1401.6|1417.02|1399.92|93
1650105300000|2022-04-16 10:35:00|1417.1|1400|1417.09|1399.99|1417.21|1400.11|1416.97|1399.87|72
1650105600000|2022-04-16 10:40:00|1417.07|1399.97|1417.93|1400.83|1418.03|1400.93|1416.99|1399.89|109
1650105900000|2022-04-16 10:45:00|1417.86|1400.76|1418.64|1401.54|1418.7|1401.6|1417.85|1400.75|69
1650106200000|2022-04-16 10:50:00|1418.72|1401.62|1422.91|1405.81|1423.04|1405.94|1418.72|1401.62|71
1650106500000|2022-04-16 10:55:00|1422.86|1405.76|1422.05|1404.95|1422.86|1405.76|1421.61|1404.51|123
1650106800000|2022-04-16 11:00:00|1422.08|1404.98|1423.48|1406.38|1423.51|1406.41|1422|1404.9|49
1650107100000|2022-04-16 11:05:00|1423.44|1406.34|1422.04|1404.94|1424.24|1407.14|1422.04|1404.94|165
1650107400000|2022-04-16 11:10:00|1422.06|1404.96|1421.2|1404.1|1423.58|1406.48|1421.2|1404.1|145
1650107700000|2022-04-16 11:15:00|1421.27|1404.17|1421.02|1403.92|1421.85|1404.75|1420.07|1402.97|185
1650108000000|2022-04-16 11:20:00|1421.04|1403.94|1420.25|1403.15|1421.09|1403.99|1420.17|1403.07|148
1650108300000|2022-04-16 11:25:00|1420.24|1403.14|1420.3|1403.2|1420.4|1403.3|1420.21|1403.11|57
1650108600000|2022-04-16 11:30:00|1420.21|1403.11|1421.6|1404.5|1421.6|1404.5|1420.2|1403.1|40
1650108900000|2022-04-16 11:35:00|1421.56|1404.46|1421.69|1404.59|1421.98|1404.88|1421.56|1404.46|16
1650109200000|2022-04-16 11:40:00|1421.6|1404.5|1421.15|1404.05|1421.6|1404.5|1421.11|1404.01|77
1650109500000|2022-04-16 11:45:00|1421.13|1404.03|1420.23|1403.13|1421.14|1404.04|1420.2|1403.1|59
1650109800000|2022-04-16 11:50:00|1420.14|1403.04|1419.04|1401.94|1420.14|1403.04|1418.23|1401.13|138
1650110100000|2022-04-16 11:55:00|1419.07|1401.97|1418.6|1401.5|1419.24|1402.14|1418.2|1401.1|68
1650110400000|2022-04-16 12:00:00|1418.53|1401.43|1419.39|1402.29|1419.71|1402.61|1418.32|1401.22|108
1650110700000|2022-04-16 12:05:00|1419.5|1402.4|1420.09|1402.99|1420.09|1402.99|1419.17|1402.07|34
1650111000000|2022-04-16 12:10:00|1420.02|1402.92|1419.16|1402.06|1420.02|1402.92|1419.14|1402.04|57
1650111300000|2022-04-16 12:15:00|1419.19|1402.09|1419.98|1402.88|1420.01|1402.91|1418.09|1400.99|85
1650111600000|2022-04-16 12:20:00|1419.95|1402.85|1422.61|1405.51|1422.75|1405.65|1419.09|1401.99|159
1650111900000|2022-04-16 12:25:00|1422.52|1405.42|1425.01|1407.91|1425.37|1408.27|1421.99|1404.89|149
1650112200000|2022-04-16 12:30:00|1424.98|1407.88|1425.11|1408.01|1425.19|1408.09|1424.94|1407.84|165
1650112500000|2022-04-16 12:35:00|1425.18|1408.08|1423.16|1406.06|1425.19|1408.09|1423.1|1406|154
1650112800000|2022-04-16 12:40:00|1423.13|1406.03|1423.98|1406.88|1424.03|1406.93|1423.05|1405.95|67
1650113100000|2022-04-16 12:45:00|1423.97|1406.87|1423.37|1406.27|1424.12|1407.02|1423.3|1406.2|42
1650113400000|2022-04-16 12:50:00|1423.36|1406.26|1426.05|1408.95|1426.11|1409.01|1422.99|1405.89|124
1650113700000|2022-04-16 12:55:00|1426.09|1408.99|1426.11|1409.01|1426.85|1409.75|1425.89|1408.79|78
1650114000000|2022-04-16 13:00:00|1426.14|1409.04|1427.01|1409.91|1427.03|1409.93|1426.02|1408.92|120
1650114300000|2022-04-16 13:05:00|1427.04|1409.94|1426.39|1409.29|1428.2|1411.1|1426.31|1409.21|65
1650114600000|2022-04-16 13:10:00|1426.4|1409.3|1426.04|1408.94|1426.45|1409.35|1425.99|1408.89|69
1650114900000|2022-04-16 13:15:00|1425.99|1408.89|1424.43|1407.33|1426|1408.9|1423.65|1406.55|99
1650115200000|2022-04-16 13:20:00|1424.45|1407.35|1423.93|1406.83|1424.48|1407.38|1423.9|1406.8|50
1650115500000|2022-04-16 13:25:00|1423.94|1406.84|1421.29|1404.19|1423.96|1406.86|1421.26|1404.16|113
1650115800000|2022-04-16 13:30:00|1421.2|1404.1|1422.11|1405.01|1422.16|1405.06|1421.09|1403.99|209
1650116100000|2022-04-16 13:35:00|1422.16|1405.06|1422.21|1405.11|1422.29|1405.19|1421.43|1404.33|164
1650116400000|2022-04-16 13:40:00|1422.23|1405.13|1423.07|1405.97|1423.1|1406|1422.01|1404.91|146
1650116700000|2022-04-16 13:45:00|1423.11|1406.01|1420.69|1403.59|1423.96|1406.86|1420.64|1403.54|190
1650117000000|2022-04-16 13:50:00|1420.7|1403.6|1422.88|1405.78|1422.9|1405.8|1420.46|1403.36|200
1650117300000|2022-04-16 13:55:00|1422.87|1405.77|1424.05|1406.95|1424.58|1407.48|1422.87|1405.77|43
1650117600000|2022-04-16 14:00:00|1424.11|1407.01|1425.1|1408|1426.07|1408.97|1424.05|1406.95|165
1650117900000|2022-04-16 14:05:00|1425.09|1407.99|1423.24|1406.14|1425.15|1408.05|1423.1|1406|295
1650118200000|2022-04-16 14:10:00|1423.31|1406.21|1423.65|1406.55|1424.36|1407.26|1423.21|1406.11|121
1650118500000|2022-04-16 14:15:00|1423.66|1406.56|1423|1405.9|1423.66|1406.56|1422.19|1405.09|286
1650118800000|2022-04-16 14:20:00|1423.02|1405.92|1425.48|1408.38|1425.51|1408.41|1422.9|1405.8|145
1650119100000|2022-04-16 14:25:00|1425.51|1408.41|1426.13|1409.03|1426.15|1409.05|1425.38|1408.28|65
1650119400000|2022-04-16 14:30:00|1426.09|1408.99|1423.97|1406.87|1426.09|1408.99|1423.19|1406.09|176
1650119700000|2022-04-16 14:35:00|1423.95|1406.85|1424.97|1407.87|1425.19|1408.09|1423.41|1406.31|181
1650120000000|2022-04-16 14:40:00|1424.99|1407.89|1424.31|1407.21|1425.02|1407.92|1424.08|1406.98|238
1650120300000|2022-04-16 14:45:00|1424.32|1407.22|1424.49|1407.39|1424.65|1407.55|1424.06|1406.96|233
1650120600000|2022-04-16 14:50:00|1424.33|1407.23|1425.86|1408.76|1425.86|1408.76|1424.07|1406.97|227
1650120900000|2022-04-16 14:55:00|1425.87|1408.77|1425.17|1408.07|1425.91|1408.81|1424.59|1407.49|301
1650121200000|2022-04-16 15:00:00|1425.18|1408.08|1426.07|1408.97|1429.41|1412.31|1425.18|1408.08|235
1650121500000|2022-04-16 15:05:00|1426.08|1408.98|1425.1|1408|1426.91|1409.81|1423.96|1406.86|230
1650121800000|2022-04-16 15:10:00|1425.08|1407.98|1410.28|1393.18|1425.08|1407.98|1409.24|1393.18|443
1650122100000|2022-04-16 15:15:00|1410.21|1393.11|1410.7|1393.6|1411.92|1394.82|1407.25|1390.15|462
1650122400000|2022-04-16 15:20:00|1410.57|1393.47|1408.67|1391.57|1410.66|1393.56|1408.67|1391.57|239
1650122700000|2022-04-16 15:25:00|1408.68|1391.58|1409.29|1392.19|1410.9|1393.8|1408.32|1391.22|228
1650123000000|2022-04-16 15:30:00|1409.28|1392.18|1401.06|1383.96|1409.81|1392.71|1401.02|1383.92|295
1650123300000|2022-04-16 15:35:00|1400.88|1383.78|1394.39|1377.29|1401.52|1384.42|1393.6|1376.5|277
1650123600000|2022-04-16 15:40:00|1394.52|1377.42|1399.12|1382.02|1399.12|1382.02|1394.52|1377.42|170
1650123900000|2022-04-16 15:45:00|1399.09|1381.99|1399.94|1382.84|1401.08|1383.98|1398.74|1381.64|174
1650124200000|2022-04-16 15:50:00|1399.97|1382.87|1395.06|1377.96|1401.09|1383.99|1395.06|1377.96|306
1650124500000|2022-04-16 15:55:00|1395.05|1377.95|1396.29|1379.19|1396.95|1379.85|1395.05|1377.95|175
1650124800000|2022-04-16 16:00:00|1396.3|1379.2|1394.79|1377.69|1397.94|1380.84|1393.83|1376.73|254
1650125100000|2022-04-16 16:05:00|1394.59|1377.49|1397.46|1380.36|1398.3|1381.2|1393.96|1376.86|227
1650125400000|2022-04-16 16:10:00|1397.52|1380.42|1397.73|1380.63|1398.28|1381.18|1397.29|1380.19|217
1650125700000|2022-04-16 16:15:00|1397.75|1380.65|1401.18|1384.08|1401.33|1384.23|1397.75|1380.65|139
1650126000000|2022-04-16 16:20:00|1401.17|1384.07|1399.31|1382.21|1401.17|1384.07|1398.63|1381.53|134
1650126300000|2022-04-16 16:25:00|1399.29|1382.19|1399.41|1382.31|1400.06|1382.96|1399.29|1382.19|46
1650126600000|2022-04-16 16:30:00|1399.22|1382.12|1399.43|1382.33|1399.53|1382.43|1398.37|1381.27|116
1650126900000|2022-04-16 16:35:00|1399.28|1382.18|1399.93|1382.83|1399.96|1382.86|1399.13|1382.03|96
1650127200000|2022-04-16 16:40:00|1399.94|1382.84|1403.5|1386.4|1403.86|1386.76|1399.91|1382.81|120
1650127500000|2022-04-16 16:45:00|1403.47|1386.37|1402.3|1385.2|1403.64|1386.54|1402.27|1385.17|125
1650127800000|2022-04-16 16:50:00|1402.17|1385.07|1406.59|1389.49|1406.66|1389.56|1402.02|1384.92|125
1650128100000|2022-04-16 16:55:00|1406.56|1389.46|1409.4|1392.3|1409.57|1392.47|1406.53|1389.43|102
1650128400000|2022-04-16 17:00:00|1409.43|1392.33|1410.03|1392.93|1410.16|1393.06|1409.43|1392.33|60
1650128700000|2022-04-16 17:05:00|1409.98|1392.88|1408.74|1391.64|1410.09|1392.99|1408.23|1391.13|88
1650129000000|2022-04-16 17:10:00|1408.75|1391.65|1407.23|1390.13|1408.77|1391.67|1407.23|1390.13|134
1650129300000|2022-04-16 17:15:00|1407.24|1390.14|1407.88|1390.78|1407.98|1390.88|1407.11|1390.01|82
1650129600000|2022-04-16 17:20:00|1407.75|1390.65|1407.3|1390.2|1407.97|1390.87|1407.25|1390.15|114
1650129900000|2022-04-16 17:25:00|1407.33|1390.23|1406.54|1389.44|1407.43|1390.33|1406.15|1389.05|147
1650130200000|2022-04-16 17:30:00|1406.53|1389.43|1405.99|1388.89|1406.55|1389.45|1405.13|1388.03|112
1650130500000|2022-04-16 17:35:00|1406|1388.9|1404.75|1387.65|1406.01|1388.91|1404.55|1387.45|119
1650130800000|2022-04-16 17:40:00|1404.83|1387.73|1402.05|1384.95|1404.86|1387.76|1402.02|1384.92|99
1650131100000|2022-04-16 17:45:00|1402.04|1384.94|1401.77|1384.67|1403.06|1385.96|1400.25|1383.15|113
1650131400000|2022-04-16 17:50:00|1401.78|1384.68|1403.27|1386.17|1403.27|1386.17|1401.77|1384.67|73
1650131700000|2022-04-16 17:55:00|1403.21|1386.11|1402.91|1385.81|1403.21|1386.11|1401.19|1384.09|120
1650132000000|2022-04-16 18:00:00|1402.89|1385.79|1404.19|1387.09|1404.19|1387.09|1402.89|1385.79|74
1650132300000|2022-04-16 18:05:00|1404.15|1387.05|1404.83|1387.73|1405.31|1388.21|1404.1|1387|113
1650132600000|2022-04-16 18:10:00|1404.85|1387.75|1404.2|1387.1|1404.85|1387.75|1403.98|1386.88|70
1650132900000|2022-04-16 18:15:00|1404.29|1387.19|1403.28|1386.18|1404.29|1387.19|1403.14|1386.04|48
1650133200000|2022-04-16 18:20:00|1403.26|1386.16|1402.38|1385.28|1403.35|1386.25|1401.49|1384.39|113
1650133500000|2022-04-16 18:25:00|1402.29|1385.19|1404.07|1386.97|1404.29|1387.19|1402.29|1385.19|66
1650133800000|2022-04-16 18:30:00|1404.06|1386.96|1403.9|1386.8|1404.63|1387.53|1403.9|1386.8|96
1650134100000|2022-04-16 18:35:00|1403.89|1386.79|1403.11|1386.01|1403.97|1386.87|1403.05|1385.95|79
1650134400000|2022-04-16 18:40:00|1402.97|1385.87|1403.43|1386.33|1403.43|1386.33|1402.96|1385.86|67
1650134700000|2022-04-16 18:45:00|1403.51|1386.41|1405.14|1388.04|1405.84|1388.74|1403.51|1386.41|97
1650135000000|2022-04-16 18:50:00|1405.12|1388.02|1405.12|1388.02|1405.17|1388.07|1405.01|1387.91|64
1650135300000|2022-04-16 18:55:00|1405.18|1388.08|1405.13|1388.03|1405.24|1388.14|1404.89|1387.79|54
1650135600000|2022-04-16 19:00:00|1405.14|1388.04|1405.14|1388.04|1405.35|1388.25|1405.05|1387.95|42
1650135900000|2022-04-16 19:05:00|1405.06|1387.96|1404.35|1387.25|1405.08|1387.98|1403.63|1386.53|105
1650136200000|2022-04-16 19:10:00|1404.34|1387.24|1406.02|1388.92|1406.04|1388.94|1404.3|1387.2|77
1650136500000|2022-04-16 19:15:00|1406.01|1388.91|1405.61|1388.51|1406.68|1389.58|1405.42|1388.32|94
1650136800000|2022-04-16 19:20:00|1405.53|1388.43|1403.7|1386.6|1405.53|1388.43|1403.43|1386.33|63
1650137100000|2022-04-16 19:25:00|1403.71|1386.61|1404.28|1387.18|1404.37|1387.27|1403.7|1386.6|43
1650137400000|2022-04-16 19:30:00|1404.29|1387.19|1403.68|1386.58|1404.6|1387.5|1402.66|1385.56|104
1650137700000|2022-04-16 19:35:00|1403.67|1386.57|1402.06|1384.96|1403.99|1386.89|1401.42|1384.32|123
1650138000000|2022-04-16 19:40:00|1402.12|1385.02|1401.36|1384.26|1402.17|1385.07|1401.36|1384.26|41
1650138300000|2022-04-16 19:45:00|1401.38|1384.28|1401.06|1383.96|1402.15|1385.05|1401.06|1383.96|29
1650138600000|2022-04-16 19:50:00|1401.04|1383.94|1399.52|1382.42|1401.04|1383.94|1399.47|1382.37|123
1650138900000|2022-04-16 19:55:00|1399.54|1382.44|1401.02|1383.92|1401.13|1384.03|1399.39|1382.29|81
1650139200000|2022-04-16 20:00:00|1400.87|1383.77|1398.21|1381.11|1400.87|1383.77|1397.8|1380.7|122
1650139500000|2022-04-16 20:05:00|1398.2|1381.1|1399.04|1381.94|1399.05|1381.95|1398.02|1380.92|114
1650139800000|2022-04-16 20:10:00|1399.09|1381.99|1397.09|1379.99|1399.16|1382.06|1396.39|1379.29|94
1650140100000|2022-04-16 20:15:00|1397.11|1380.01|1396.97|1379.87|1397.28|1380.18|1396.97|1379.87|77
1650140400000|2022-04-16 20:20:00|1396.98|1379.88|1396.25|1379.15|1397.22|1380.12|1396.2|1379.1|86
1650140700000|2022-04-16 20:25:00|1396.38|1379.28|1395.88|1378.78|1396.87|1379.77|1395.88|1378.78|100
1650141000000|2022-04-16 20:30:00|1395.85|1378.75|1396.1|1379|1396.16|1379.06|1395|1377.9|62
1650141300000|2022-04-16 20:35:00|1396.12|1379.02|1395.9|1378.8|1396.12|1379.02|1395.84|1378.74|44
1650141600000|2022-04-16 20:40:00|1395.93|1378.83|1396.11|1379.01|1396.9|1379.8|1395.74|1378.64|63
1650141900000|2022-04-16 20:45:00|1395.93|1378.83|1397.73|1380.63|1397.91|1380.81|1395.93|1378.83|81
1650142200000|2022-04-16 20:50:00|1397.78|1380.68|1403.18|1386.08|1403.21|1386.11|1397.59|1380.49|154
1650142500000|2022-04-16 20:55:00|1403.1|1386|1402.06|1384.96|1403.18|1386.08|1401.91|1384.81|121
1650142800000|2022-04-16 21:00:00|1402.07|1384.97|1401.08|1383.98|1402.53|1385.43|1401.06|1383.96|77
1650143100000|2022-04-16 21:05:00|1401.07|1383.97|1400.42|1383.32|1401.45|1384.35|1400.42|1383.32|84
1650143400000|2022-04-16 21:10:00|1400.37|1383.27|1399.21|1382.11|1400.37|1383.27|1399.12|1382.02|110
1650143700000|2022-04-16 21:15:00|1399.24|1382.14|1400.18|1383.08|1400.18|1383.08|1399.2|1382.1|48
1650144000000|2022-04-16 21:20:00|1400.24|1383.14|1401.64|1384.54|1401.64|1384.54|1400.09|1382.99|69
1650144300000|2022-04-16 21:25:00|1401.77|1384.67|1402.33|1385.23|1402.36|1385.26|1401.7|1384.6|67
1650144600000|2022-04-16 21:30:00|1402.27|1385.17|1404.82|1387.72|1404.85|1387.75|1402.18|1385.08|66
1650144900000|2022-04-16 21:35:00|1404.89|1387.79|1404.52|1387.42|1404.89|1387.79|1404.52|1387.42|72
1650145200000|2022-04-16 21:40:00|1404.54|1387.44|1406.64|1389.54|1406.76|1389.66|1404.46|1387.36|74
1650145500000|2022-04-16 21:45:00|1406.66|1389.56|1411.92|1394.82|1411.98|1394.88|1406.62|1389.52|183
1650145800000|2022-04-16 21:50:00|1411.9|1394.8|1410.26|1393.16|1412.12|1395.02|1410.26|1393.16|146
1650146100000|2022-04-16 21:55:00|1410.21|1393.11|1409.77|1392.67|1410.31|1393.21|1409.15|1392.05|238
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1416.56|1399.46|1416.89|1399.79|1409.81|1392.71|170
1650146700000|2022-04-16 22:05:00|1416.67|1399.57|1420.92|1403.82|1420.92|1403.82|1416.61|1399.51|138
1650147000000|2022-04-16 22:10:00|1420.91|1403.81|1421.28|1404.18|1423.32|1406.22|1420.59|1403.49|265
1650147300000|2022-04-16 22:15:00|1421.29|1404.19|1420.76|1403.66|1422.03|1404.93|1419.13|1402.03|327
1650147600000|2022-04-16 22:20:00|1420.68|1403.58|1421.81|1404.71|1421.85|1404.75|1418.1|1401|360
1650147900000|2022-04-16 22:25:00|1421.82|1404.72|1420.03|1402.93|1421.92|1404.82|1419.44|1402.34|137
1650148200000|2022-04-16 22:30:00|1420.06|1402.96|1416.36|1399.26|1420.13|1403.03|1416.13|1399.03|129
1650148500000|2022-04-16 22:35:00|1416.37|1399.27|1416.91|1399.81|1417.33|1400.23|1416.36|1399.26|185
1650148800000|2022-04-16 22:40:00|1416.92|1399.82|1417.12|1400.02|1417.26|1400.16|1416.88|1399.78|97
1650149100000|2022-04-16 22:45:00|1417.13|1400.03|1415.87|1398.77|1417.41|1400.31|1415.87|1398.77|62
1650149400000|2022-04-16 22:50:00|1415.83|1398.73|1414.27|1397.17|1415.83|1398.73|1413.64|1396.54|106
1650149700000|2022-04-16 22:55:00|1414.24|1397.14|1414.06|1396.96|1414.32|1397.22|1414.02|1396.92|209
1650150000000|2022-04-16 23:00:00|1414.14|1397.04|1416.77|1399.67|1416.89|1399.79|1414.09|1396.99|184
1650150300000|2022-04-16 23:05:00|1416.69|1399.59|1418.63|1401.53|1418.74|1401.64|1416.69|1399.59|127
1650150600000|2022-04-16 23:10:00|1418.65|1401.55|1418.06|1400.96|1418.94|1401.84|1417.84|1400.74|152
1650150900000|2022-04-16 23:15:00|1418.05|1400.95|1420.92|1403.82|1420.92|1403.82|1418.03|1400.93|101
1650151200000|2022-04-16 23:20:00|1420.9|1403.8|1421.56|1404.46|1421.61|1404.51|1420.11|1403.01|127
1650151500000|2022-04-16 23:25:00|1421.66|1404.56|1422.83|1405.73|1422.83|1405.73|1421.66|1404.56|140
1650151800000|2022-04-16 23:30:00|1422.89|1405.79|1424.92|1407.82|1425.36|1408.26|1422.7|1405.6|149
1650152100000|2022-04-16 23:35:00|1424.96|1407.86|1424.94|1407.84|1424.96|1407.86|1424.11|1407.01|200
1650152400000|2022-04-16 23:40:00|1424.93|1407.83|1427.77|1410.67|1427.94|1410.84|1424.87|1407.77|161
1650152700000|2022-04-16 23:45:00|1427.98|1410.88|1426.15|1409.05|1428.02|1410.92|1425.52|1408.42|239
1650153000000|2022-04-16 23:50:00|1426.12|1409.02|1421.98|1404.88|1426.15|1409.05|1421.95|1404.85|200
1650153300000|2022-04-16 23:55:00|1422.04|1404.94|1423.01|1405.91|1423.18|1406.08|1421.89|1404.79|88
1650153600000|2022-04-17 00:00:00|1423|1405.9|1425.67|1408.57|1425.68|1408.58|1423|1405.9|216
1650153900000|2022-04-17 00:05:00|1425.68|1408.58|1427.63|1410.53|1427.86|1410.76|1425.67|1408.57|193
1650154200000|2022-04-17 00:10:00|1427.82|1410.72|1425.16|1408.06|1427.88|1410.78|1425.16|1408.06|163
1650154500000|2022-04-17 00:15:00|1425.06|1407.96|1423.95|1406.85|1425.16|1408.06|1423.15|1406.05|107
1650154800000|2022-04-17 00:20:00|1423.99|1406.89|1424.29|1407.19|1425.17|1408.07|1423.99|1406.89|192
1650155100000|2022-04-17 00:25:00|1424.27|1407.17|1422.24|1405.14|1424.27|1407.17|1422.18|1405.08|147
1650155400000|2022-04-17 00:30:00|1422.27|1405.17|1423.23|1406.13|1423.52|1406.42|1422.17|1405.07|195
1650155700000|2022-04-17 00:35:00|1423.26|1406.16|1423.1|1406|1423.28|1406.18|1423.02|1405.92|86
1650156000000|2022-04-17 00:40:00|1423.09|1405.99|1421.38|1404.28|1423.32|1406.22|1421.37|1404.27|77
1650156300000|2022-04-17 00:45:00|1421.3|1404.2|1421.59|1404.49|1422.05|1404.95|1421.29|1404.19|88
1650156600000|2022-04-17 00:50:00|1421.62|1404.52|1422.11|1405.01|1422.14|1405.04|1421.16|1404.06|89
1650156900000|2022-04-17 00:55:00|1422.06|1404.96|1421.31|1404.21|1422.17|1405.07|1421.08|1403.98|122
1650157200000|2022-04-17 01:00:00|1421.36|1404.26|1422.23|1405.13|1422.29|1405.19|1421.35|1404.25|230
1650157500000|2022-04-17 01:05:00|1422.22|1405.12|1422.13|1405.03|1422.3|1405.2|1421.39|1404.29|175
1650157800000|2022-04-17 01:10:00|1422.11|1405.01|1422.55|1405.45|1423.37|1406.27|1422.07|1404.97|172
1650158100000|2022-04-17 01:15:00|1422.6|1405.5|1419.55|1402.45|1422.63|1405.53|1419.41|1402.31|157
1650158400000|2022-04-17 01:20:00|1419.46|1402.36|1421.08|1403.98|1421.3|1404.2|1419.17|1402.07|155
1650158700000|2022-04-17 01:25:00|1421.11|1404.01|1420.36|1403.26|1421.27|1404.17|1420.28|1403.18|128
1650159000000|2022-04-17 01:30:00|1420.54|1403.44|1418.9|1401.8|1420.67|1403.57|1418.17|1401.07|260
1650159300000|2022-04-17 01:35:00|1418.91|1401.81|1421.01|1403.91|1421.89|1404.79|1418.91|1401.81|127
1650159600000|2022-04-17 01:40:00|1421.12|1404.02|1420.32|1403.22|1421.14|1404.04|1420.1|1403|112
1650159900000|2022-04-17 01:45:00|1420.31|1403.21|1420.98|1403.88|1421.29|1404.19|1420.2|1403.1|71
1650160200000|2022-04-17 01:50:00|1421.01|1403.91|1420.13|1403.03|1421.95|1404.85|1420.09|1402.99|117
1650160500000|2022-04-17 01:55:00|1420.18|1403.08|1420.66|1403.56|1421.05|1403.95|1420.14|1403.04|107
1650160800000|2022-04-17 02:00:00|1420.68|1403.58|1419.1|1402|1421.11|1404.01|1419.1|1402|86
1650161100000|2022-04-17 02:05:00|1419.06|1401.96|1419.31|1402.21|1419.51|1402.41|1418.99|1401.89|82
1650161400000|2022-04-17 02:10:00|1419.28|1402.18|1420.36|1403.26|1420.47|1403.37|1418.85|1401.75|111
1650161700000|2022-04-17 02:15:00|1420.35|1403.25|1419.22|1402.12|1420.45|1403.35|1418.39|1401.29|63
1650162000000|2022-04-17 02:20:00|1419.26|1402.16|1419.42|1402.32|1419.42|1402.32|1419.09|1401.99|43
1650162300000|2022-04-17 02:25:00|1419.44|1402.34|1415.6|1398.5|1419.74|1402.64|1415.6|1398.5|92
1650162600000|2022-04-17 02:30:00|1415.63|1398.53|1414.49|1397.39|1416.12|1399.02|1414.29|1397.19|118
1650162900000|2022-04-17 02:35:00|1414.33|1397.23|1414.12|1397.02|1415.9|1398.8|1413.85|1396.75|107
1650163200000|2022-04-17 02:40:00|1414.1|1397|1412.06|1394.96|1414.17|1397.07|1411.66|1394.56|99
1650163500000|2022-04-17 02:45:00|1412.07|1394.97|1412.24|1395.14|1413.04|1395.94|1410.13|1393.03|225
1650163800000|2022-04-17 02:50:00|1412.23|1395.13|1413.1|1396|1413.1|1396|1409.15|1392.05|146
1650164100000|2022-04-17 02:55:00|1413.11|1396.01|1415.86|1398.76|1416.12|1399.02|1413.08|1395.98|110
1650164400000|2022-04-17 03:00:00|1415.84|1398.74|1416.04|1398.94|1416.05|1398.95|1414.06|1396.96|130
1650164700000|2022-04-17 03:05:00|1416.09|1398.99|1413.23|1396.13|1416.12|1399.02|1412.14|1395.04|185
1650165000000|2022-04-17 03:10:00|1413.18|1396.08|1413.81|1396.71|1413.81|1396.71|1412.84|1395.74|112
1650165300000|2022-04-17 03:15:00|1413.75|1396.65|1414.66|1397.56|1414.69|1397.59|1412.9|1395.8|110
1650165600000|2022-04-17 03:20:00|1414.65|1397.55|1420.02|1402.92|1420.06|1402.96|1414.64|1397.54|226
1650165900000|2022-04-17 03:25:00|1419.87|1402.77|1421.36|1404.26|1421.42|1404.32|1419.87|1402.77|200
1650166200000|2022-04-17 03:30:00|1421.26|1404.16|1424.55|1407.45|1424.77|1407.67|1421.15|1404.05|143
1650166500000|2022-04-17 03:35:00|1424.6|1407.5|1435.97|1418.87|1435.97|1418.87|1424.6|1407.5|224
1650166800000|2022-04-17 03:40:00|1436.09|1418.99|1438.04|1420.94|1441.33|1424.23|1435.88|1418.78|324
1650167100000|2022-04-17 03:45:00|1438.05|1420.95|1436.75|1419.65|1439.94|1422.84|1434.06|1416.96|239
1650167400000|2022-04-17 03:50:00|1436.79|1419.69|1443.97|1426.87|1443.97|1426.87|1436.79|1419.69|210
1650167700000|2022-04-17 03:55:00|1444.26|1427.16|1436.14|1419.04|1448.33|1431.23|1436.14|1419.04|318
1650168000000|2022-04-17 04:00:00|1436.18|1419.08|1451.95|1434.85|1452.02|1434.92|1435.71|1418.61|364
1650168300000|2022-04-17 04:05:00|1452|1434.9|1446.3|1429.2|1454.74|1437.64|1444.81|1427.71|388
1650168600000|2022-04-17 04:10:00|1446.15|1429.05|1445.02|1427.92|1446.15|1429.05|1444.76|1427.66|104
1650168900000|2022-04-17 04:15:00|1445.03|1427.93|1448.89|1431.79|1449.82|1432.72|1445.03|1427.93|248
1650169200000|2022-04-17 04:20:00|1448.92|1431.82|1448.75|1431.65|1449.5|1432.4|1446.17|1429.07|228
1650169500000|2022-04-17 04:25:00|1448.88|1431.78|1451.81|1434.71|1451.81|1434.71|1447.95|1430.85|176
1650169800000|2022-04-17 04:30:00|1451.94|1434.84|1448.69|1431.59|1451.94|1434.84|1447.86|1430.76|160
1650170100000|2022-04-17 04:35:00|1448.72|1431.62|1449.37|1432.27|1451.14|1434.04|1448.72|1431.62|74
1650170400000|2022-04-17 04:40:00|1449.29|1432.19|1447.5|1430.4|1449.34|1432.24|1447.2|1430.1|171
1650170700000|2022-04-17 04:45:00|1447.53|1430.43|1447.51|1430.41|1448.95|1431.85|1447.47|1430.37|166
1650171000000|2022-04-17 04:50:00|1447.49|1430.39|1448.18|1431.08|1448.18|1431.08|1446.88|1429.78|218
1650171300000|2022-04-17 04:55:00|1448.15|1431.05|1447.02|1429.92|1448.45|1431.35|1447.01|1429.91|201
1650171600000|2022-04-17 05:00:00|1447.09|1429.99|1444.15|1427.05|1447.25|1430.15|1443.54|1426.44|185
1650171900000|2022-04-17 05:05:00|1444.14|1427.04|1446.11|1429.01|1446.11|1429.01|1444.14|1427.04|176
1650172200000|2022-04-17 05:10:00|1446.13|1429.03|1444.67|1427.57|1446.24|1429.14|1444.6|1427.5|186
1650172500000|2022-04-17 05:15:00|1444.71|1427.61|1446.21|1429.11|1446.82|1429.72|1444.62|1427.52|217
1650172800000|2022-04-17 05:20:00|1446.17|1429.07|1448.27|1431.17|1448.32|1431.22|1446.02|1428.92|202
1650173100000|2022-04-17 05:25:00|1448.28|1431.18|1447.62|1430.52|1450.42|1433.32|1447.62|1430.52|173
1650173400000|2022-04-17 05:30:00|1447.54|1430.44|1447.76|1430.66|1448.3|1431.2|1447.1|1430|208
1650173700000|2022-04-17 05:35:00|1447.68|1430.58|1447.65|1430.55|1447.81|1430.71|1447.52|1430.42|109
1650174000000|2022-04-17 05:40:00|1447.67|1430.57|1447.75|1430.65|1448.63|1431.53|1446.68|1429.58|176
1650174300000|2022-04-17 05:45:00|1447.67|1430.57|1447.28|1430.18|1450.1|1433|1447.23|1430.13|195
1650174600000|2022-04-17 05:50:00|1447.37|1430.27|1450.07|1432.97|1450.11|1433.01|1446.64|1429.54|177
1650174900000|2022-04-17 05:55:00|1450.08|1432.98|1449.12|1432.02|1450.84|1433.74|1448.16|1431.06|227
1650175200000|2022-04-17 06:00:00|1449.13|1432.03|1450.21|1433.11|1450.93|1433.83|1449.13|1432.03|175
1650175500000|2022-04-17 06:05:00|1450.18|1433.08|1450.92|1433.82|1450.92|1433.82|1449.45|1432.35|103
1650175800000|2022-04-17 06:10:00|1450.89|1433.79|1450.9|1433.8|1450.92|1433.82|1449.37|1432.27|143
1650176100000|2022-04-17 06:15:00|1450.82|1433.72|1450.91|1433.81|1450.92|1433.82|1449.1|1432|110
1650176400000|2022-04-17 06:20:00|1450.93|1433.83|1453.14|1436.04|1457.15|1440.05|1450.79|1433.69|222
1650176700000|2022-04-17 06:25:00|1453.15|1436.05|1452.84|1435.74|1453.15|1436.05|1450.71|1433.61|166
1650177000000|2022-04-17 06:30:00|1452.91|1435.81|1459.04|1441.94|1460.19|1443.09|1452.87|1435.77|224
1650177300000|2022-04-17 06:35:00|1459.05|1441.95|1459.09|1441.99|1465.83|1448.73|1458.1|1441|225
1650177600000|2022-04-17 06:40:00|1459|1441.9|1457.18|1440.08|1460.03|1442.93|1457.12|1440.02|187
1650177900000|2022-04-17 06:45:00|1456.45|1439.35|1459.01|1441.91|1460.22|1443.12|1455.95|1438.85|219
1650178200000|2022-04-17 06:50:00|1459.02|1441.92|1460.02|1442.92|1460.78|1443.68|1459.01|1441.91|156
1650178500000|2022-04-17 06:55:00|1460.07|1442.97|1460.14|1443.04|1462.01|1444.91|1460.07|1442.97|182
1650178800000|2022-04-17 07:00:00|1460.18|1443.08|1459.34|1442.24|1463.9|1446.8|1459.27|1442.17|253
1650179100000|2022-04-17 07:05:00|1459.32|1442.22|1460.68|1443.58|1461.16|1444.06|1458.76|1441.66|255
1650179400000|2022-04-17 07:10:00|1460.73|1443.63|1463.15|1446.05|1463.24|1446.14|1460.05|1442.95|208
1650179700000|2022-04-17 07:15:00|1463.16|1446.06|1461.91|1444.81|1465.72|1448.62|1461.88|1444.78|258
1650180000000|2022-04-17 07:20:00|1461.9|1444.8|1459.84|1442.74|1462.91|1445.81|1459.02|1441.92|188
1650180300000|2022-04-17 07:25:00|1459.85|1442.75|1457.29|1440.19|1459.88|1442.78|1456.97|1439.87|207
1650180600000|2022-04-17 07:30:00|1457.25|1440.15|1457.04|1439.94|1457.74|1440.64|1455.27|1438.17|132
1650180900000|2022-04-17 07:35:00|1457.06|1439.96|1455.49|1438.39|1457.2|1440.1|1453.05|1435.95|330
1650181200000|2022-04-17 07:40:00|1455.51|1438.41|1457.9|1440.8|1458.04|1440.94|1455.26|1438.16|181
1650181500000|2022-04-17 07:45:00|1457.71|1440.61|1456.32|1439.22|1457.71|1440.61|1456.32|1439.22|202
1650181800000|2022-04-17 07:50:00|1456.37|1439.27|1456.57|1439.47|1457.36|1440.26|1456.32|1439.22|271
1650182100000|2022-04-17 07:55:00|1456.47|1439.37|1457.94|1440.84|1457.94|1440.84|1456.31|1439.21|149
1650182400000|2022-04-17 08:00:00|1457.88|1440.78|1457.12|1440.02|1458.14|1441.04|1456.45|1439.35|219
1650182700000|2022-04-17 08:05:00|1457.15|1440.05|1458.81|1441.71|1460.22|1443.12|1457.12|1440.02|268
1650183000000|2022-04-17 08:10:00|1458.93|1441.83|1458.11|1441.01|1459.34|1442.24|1458.03|1440.93|192
1650183300000|2022-04-17 08:15:00|1458.17|1441.07|1456.46|1439.36|1459.11|1442.01|1456.28|1439.18|250
1650183600000|2022-04-17 08:20:00|1456.42|1439.32|1454.29|1437.19|1456.56|1439.46|1452.24|1435.14|218
1650183900000|2022-04-17 08:25:00|1454.28|1437.18|1453.47|1436.37|1454.36|1437.26|1453.14|1436.04|144
1650184200000|2022-04-17 08:30:00|1453.41|1436.31|1453.31|1436.21|1453.59|1436.49|1453.13|1436.03|151
1650184500000|2022-04-17 08:35:00|1453.29|1436.19|1453.03|1435.93|1453.29|1436.19|1452.23|1435.13|116
1650184800000|2022-04-17 08:40:00|1452.99|1435.89|1451.97|1434.87|1453.06|1435.96|1451.42|1434.32|247
1650185100000|2022-04-17 08:45:00|1451.96|1434.86|1452.21|1435.11|1453.44|1436.34|1451.64|1434.54|111
1650185400000|2022-04-17 08:50:00|1452.2|1435.1|1451.59|1434.49|1452.44|1435.34|1451.59|1434.49|115
1650185700000|2022-04-17 08:55:00|1451.44|1434.34|1450.54|1433.44|1452.52|1435.42|1450.2|1433.1|235
1650186000000|2022-04-17 09:00:00|1450.59|1433.49|1452.21|1435.11|1452.33|1435.23|1450.37|1433.27|259
1650186300000|2022-04-17 09:05:00|1452.2|1435.1|1453.19|1436.09|1453.3|1436.2|1451.21|1434.11|173
1650186600000|2022-04-17 09:10:00|1453.23|1436.13|1454.08|1436.98|1457.09|1439.99|1453.23|1436.13|343
1650186900000|2022-04-17 09:15:00|1454.11|1437.01|1454.58|1437.48|1454.97|1437.87|1452.49|1435.39|319
1650187200000|2022-04-17 09:20:00|1454.59|1437.49|1456.19|1439.09|1457.27|1440.17|1454.4|1437.3|231
1650187500000|2022-04-17 09:25:00|1456.18|1439.08|1456.54|1439.44|1456.6|1439.5|1456.09|1438.99|252
1650187800000|2022-04-17 09:30:00|1456.53|1439.43|1458.86|1441.76|1458.86|1441.76|1456.31|1439.21|243
1650188100000|2022-04-17 09:35:00|1458.99|1441.89|1457.42|1440.32|1459.99|1442.89|1457.39|1440.29|196
1650188400000|2022-04-17 09:40:00|1457.41|1440.31|1457.02|1439.92|1457.41|1440.31|1456.02|1438.92|151
1650188700000|2022-04-17 09:45:00|1457.01|1439.91|1456.58|1439.48|1457.33|1440.23|1456.03|1438.93|200
1650189000000|2022-04-17 09:50:00|1456.59|1439.49|1455.3|1438.2|1457.39|1440.29|1455.3|1438.2|201
1650189300000|2022-04-17 09:55:00|1455.28|1438.18|1455.35|1438.25|1455.57|1438.47|1455.12|1438.02|162
1650189600000|2022-04-17 10:00:00|1455.36|1438.26|1456.16|1439.06|1457.08|1439.98|1455.25|1438.15|75
1650189900000|2022-04-17 10:05:00|1456.18|1439.08|1459.02|1441.92|1459.31|1442.21|1456.17|1439.07|75
1650190200000|2022-04-17 10:10:00|1459.04|1441.94|1458.04|1440.94|1459.05|1441.95|1458.02|1440.92|139
1650190500000|2022-04-17 10:15:00|1458.03|1440.93|1457.81|1440.71|1458.09|1440.99|1457.79|1440.69|57
1650190800000|2022-04-17 10:20:00|1457.85|1440.75|1459.87|1442.77|1459.89|1442.79|1457.85|1440.75|55
1650191100000|2022-04-17 10:25:00|1459.93|1442.83|1459.23|1442.13|1459.93|1442.83|1457.52|1440.42|239
1650191400000|2022-04-17 10:30:00|1459.11|1442.01|1460.43|1443.33|1460.95|1443.85|1458.53|1441.43|166
1650191700000|2022-04-17 10:35:00|1460.4|1443.3|1458.09|1440.99|1460.65|1443.55|1457.11|1440.01|221
1650192000000|2022-04-17 10:40:00|1458.04|1440.94|1455.16|1438.06|1458.04|1440.94|1454.79|1437.69|431
1650192300000|2022-04-17 10:45:00|1455.15|1438.05|1455.07|1437.97|1455.98|1438.88|1453.94|1436.84|362
1650192600000|2022-04-17 10:50:00|1455.08|1437.98|1457.47|1440.37|1457.68|1440.58|1454.74|1437.64|214
1650192900000|2022-04-17 10:55:00|1457.24|1440.14|1457.42|1440.32|1458|1440.9|1455.96|1438.86|278
1650193200000|2022-04-17 11:00:00|1457.41|1440.31|1461.89|1444.79|1462.02|1444.92|1457.41|1440.31|103
1650193500000|2022-04-17 11:05:00|1461.9|1444.8|1461.02|1443.92|1461.92|1444.82|1460.66|1443.56|116
1650193800000|2022-04-17 11:10:00|1461.01|1443.91|1460.14|1443.04|1461.24|1444.14|1460.13|1443.03|114
1650194100000|2022-04-17 11:15:00|1460.11|1443.01|1461.16|1444.06|1461.6|1444.5|1458.17|1441.07|242
1650194400000|2022-04-17 11:20:00|1460.71|1443.61|1461.53|1444.43|1461.58|1444.48|1459.39|1442.29|238
1650194700000|2022-04-17 11:25:00|1461.8|1444.7|1464.4|1447.3|1464.92|1447.82|1461.38|1444.28|191
1650195000000|2022-04-17 11:30:00|1464.29|1447.19|1462.94|1445.84|1465.05|1447.95|1462.89|1445.79|183
1650195300000|2022-04-17 11:35:00|1462.95|1445.85|1464.4|1447.3|1464.42|1447.32|1462.95|1445.85|126
1650195600000|2022-04-17 11:40:00|1464.62|1447.52|1467.33|1450.23|1467.33|1450.23|1464.62|1447.52|59
1650195900000|2022-04-17 11:45:00|1467.39|1450.29|1464.85|1447.75|1467.84|1450.74|1464.6|1447.5|108
1650196200000|2022-04-17 11:50:00|1464.93|1447.83|1464.1|1447|1465.15|1448.05|1464.07|1446.97|70
1650196500000|2022-04-17 11:55:00|1464.12|1447.02|1467.34|1450.24|1467.4|1450.3|1463.41|1446.31|151
1650196800000|2022-04-17 12:00:00|1467.67|1450.57|1467.64|1450.54|1469.88|1452.78|1467.64|1450.54|146
1650197100000|2022-04-17 12:05:00|1467.65|1450.55|1466.09|1448.99|1468.45|1451.35|1466.09|1448.99|227
1650197400000|2022-04-17 12:10:00|1466.01|1448.91|1464.96|1447.86|1466.01|1448.91|1464.12|1447.02|225
1650197700000|2022-04-17 12:15:00|1464.95|1447.85|1463.18|1446.08|1464.98|1447.88|1463.16|1446.06|194
1650198000000|2022-04-17 12:20:00|1463.26|1446.16|1465.11|1448.01|1465.48|1448.38|1461.54|1444.44|231
1650198300000|2022-04-17 12:25:00|1465.15|1448.05|1466.94|1449.84|1467.15|1450.05|1463.49|1446.39|248
1650198600000|2022-04-17 12:30:00|1466.96|1449.86|1464.59|1447.49|1466.96|1449.86|1464.39|1447.29|301
1650198900000|2022-04-17 12:35:00|1464.58|1447.48|1467.8|1450.7|1467.83|1450.73|1463.84|1446.74|170
1650199200000|2022-04-17 12:40:00|1467.92|1450.82|1468.93|1451.83|1469.01|1451.91|1466.46|1449.36|164
1650199500000|2022-04-17 12:45:00|1468.96|1451.86|1468.2|1451.1|1469.01|1451.91|1467.2|1450.1|152
1650199800000|2022-04-17 12:50:00|1468.19|1451.09|1466.42|1449.32|1468.19|1451.09|1466.4|1449.3|135
1650200100000|2022-04-17 12:55:00|1466.39|1449.29|1466.36|1449.26|1467.04|1449.94|1465.94|1448.84|108
1650200400000|2022-04-17 13:00:00|1466.34|1449.24|1463.27|1446.17|1466.34|1449.24|1463.27|1446.17|126
1650200700000|2022-04-17 13:05:00|1463.26|1446.16|1464.17|1447.07|1464.21|1447.11|1463.17|1446.07|73
1650201000000|2022-04-17 13:10:00|1464.16|1447.06|1464.93|1447.83|1465.31|1448.21|1464.16|1447.06|114
1650201300000|2022-04-17 13:15:00|1464.92|1447.82|1466.95|1449.85|1467.08|1449.98|1464.41|1447.31|180
1650201600000|2022-04-17 13:20:00|1466.79|1449.69|1465.04|1447.94|1467.06|1449.96|1465.04|1447.94|196
1650201900000|2022-04-17 13:25:00|1464.99|1447.89|1461.03|1443.93|1466.01|1448.91|1461|1443.9|214
1650202200000|2022-04-17 13:30:00|1460.7|1443.6|1458.25|1441.15|1460.7|1443.6|1456.14|1439.04|237
1650202500000|2022-04-17 13:35:00|1458.23|1441.13|1462.87|1445.77|1463|1445.9|1458.23|1441.13|257
1650202800000|2022-04-17 13:40:00|1462.93|1445.83|1465.59|1448.49|1466.47|1449.37|1462.86|1445.76|430
1650203100000|2022-04-17 13:45:00|1465.58|1448.48|1466.98|1449.88|1467.16|1450.06|1464.03|1446.93|349
1650203400000|2022-04-17 13:50:00|1466.91|1449.81|1462.68|1445.58|1466.93|1449.83|1462.56|1445.46|458
1650203700000|2022-04-17 13:55:00|1462.66|1445.56|1458.69|1441.59|1463.17|1446.07|1458.27|1441.17|351
1650204000000|2022-04-17 14:00:00|1458.83|1441.73|1456.84|1439.74|1459.23|1442.13|1452.06|1434.96|447
1650204300000|2022-04-17 14:05:00|1456.72|1439.62|1459.08|1441.98|1460.84|1443.74|1456.69|1439.59|257
1650204600000|2022-04-17 14:10:00|1459.03|1441.93|1459.97|1442.87|1460.72|1443.62|1459.02|1441.92|178
1650204900000|2022-04-17 14:15:00|1459.94|1442.84|1458.52|1441.42|1460.13|1443.03|1458.14|1441.04|211
1650205200000|2022-04-17 14:20:00|1458.54|1441.44|1457.53|1440.43|1458.67|1441.57|1456.35|1439.25|182
1650205500000|2022-04-17 14:25:00|1457.52|1440.42|1458.28|1441.18|1458.28|1441.18|1456.59|1439.49|131
1650205800000|2022-04-17 14:30:00|1458.27|1441.17|1458.12|1441.02|1458.42|1441.32|1457.16|1440.06|113
1650206100000|2022-04-17 14:35:00|1458.13|1441.03|1457.22|1440.12|1458.64|1441.54|1457.03|1439.93|105
1650206400000|2022-04-17 14:40:00|1457.38|1440.28|1456.72|1439.62|1458.3|1441.2|1456.71|1439.61|113
1650206700000|2022-04-17 14:45:00|1456.65|1439.55|1456.36|1439.26|1456.65|1439.55|1455.22|1438.12|131
1650207000000|2022-04-17 14:50:00|1456.44|1439.34|1455.3|1438.2|1456.88|1439.78|1455.3|1438.2|163
1650207300000|2022-04-17 14:55:00|1455.4|1438.3|1454.26|1437.16|1456.4|1439.3|1453.63|1436.53|221
1650207600000|2022-04-17 15:00:00|1454.27|1437.17|1451.25|1434.15|1454.32|1437.22|1449.5|1432.4|273
1650207900000|2022-04-17 15:05:00|1451.24|1434.14|1453.92|1436.82|1454.1|1437|1451.22|1434.12|190
1650208200000|2022-04-17 15:10:00|1453.86|1436.76|1455.8|1438.7|1456.21|1439.11|1453.51|1436.41|224
1650208500000|2022-04-17 15:15:00|1455.78|1438.68|1458.04|1440.94|1458.09|1440.99|1455.11|1438.01|231
1650208800000|2022-04-17 15:20:00|1457.99|1440.89|1456.14|1439.04|1458.08|1440.98|1456.02|1438.92|168
1650209100000|2022-04-17 15:25:00|1456.16|1439.06|1457.12|1440.02|1458.06|1440.96|1456.16|1439.06|194
1650209400000|2022-04-17 15:30:00|1457.11|1440.01|1459|1441.9|1459.02|1441.92|1456.89|1439.79|205
1650209700000|2022-04-17 15:35:00|1458.99|1441.89|1458.89|1441.79|1459.08|1441.98|1458.74|1441.64|155
1650210000000|2022-04-17 15:40:00|1458.87|1441.77|1458.98|1441.88|1459.1|1442|1457.98|1440.88|177
1650210300000|2022-04-17 15:45:00|1458.99|1441.89|1457.95|1440.85|1458.99|1441.89|1457.8|1440.7|174
1650210600000|2022-04-17 15:50:00|1457.97|1440.87|1457.75|1440.65|1458.1|1441|1455.91|1438.81|156
1650210900000|2022-04-17 15:55:00|1457.56|1440.46|1456.43|1439.33|1457.56|1440.46|1456.11|1439.01|152
1650211200000|2022-04-17 16:00:00|1456.41|1439.31|1457.99|1440.89|1458.06|1440.96|1456.23|1439.13|272
1650211500000|2022-04-17 16:05:00|1458|1440.9|1457.16|1440.06|1458.22|1441.12|1456.07|1438.97|202
1650211800000|2022-04-17 16:10:00|1457.19|1440.09|1459.44|1442.34|1459.49|1442.39|1456.28|1439.18|231
1650212100000|2022-04-17 16:15:00|1459.53|1442.43|1460.22|1443.12|1460.22|1443.12|1459.01|1441.91|104
1650212400000|2022-04-17 16:20:00|1460.2|1443.1|1460.51|1443.41|1461.16|1444.06|1460.19|1443.09|112
1650212700000|2022-04-17 16:25:00|1460.49|1443.39|1457.55|1440.45|1460.54|1443.44|1457.4|1440.3|102
1650213000000|2022-04-17 16:30:00|1457.51|1440.41|1456|1438.9|1457.55|1440.45|1455.37|1438.27|96
1650213300000|2022-04-17 16:35:00|1456.02|1438.92|1453.45|1436.35|1456.02|1438.92|1453.35|1436.25|121
1650213600000|2022-04-17 16:40:00|1453.44|1436.34|1452.28|1435.18|1453.67|1436.57|1451.41|1434.31|227
1650213900000|2022-04-17 16:45:00|1452.24|1435.14|1447.34|1430.24|1452.5|1435.4|1446.14|1429.04|387
1650214200000|2022-04-17 16:50:00|1447.35|1430.25|1448.26|1431.16|1448.73|1431.63|1447.33|1430.23|151
1650214500000|2022-04-17 16:55:00|1448.27|1431.17|1443.16|1426.06|1448.27|1431.17|1439.79|1422.69|454
1650214800000|2022-04-17 17:00:00|1443.15|1426.05|1441.64|1424.54|1443.17|1426.07|1441.48|1424.38|333
1650215100000|2022-04-17 17:05:00|1441.63|1424.53|1441.64|1424.54|1442.47|1425.37|1441.43|1424.33|355
1650215400000|2022-04-17 17:10:00|1441.63|1424.53|1442.6|1425.5|1442.81|1425.71|1441.13|1424.03|255
1650215700000|2022-04-17 17:15:00|1442.7|1425.6|1442.5|1425.4|1442.75|1425.65|1441.99|1424.89|48
1650216000000|2022-04-17 17:20:00|1442.52|1425.42|1440.87|1423.77|1442.52|1425.42|1440.87|1423.77|103
1650216300000|2022-04-17 17:25:00|1440.76|1423.66|1438.67|1421.57|1440.8|1423.7|1438.67|1421.57|70
1650216600000|2022-04-17 17:30:00|1438.51|1421.41|1437.33|1420.23|1438.68|1421.58|1437.13|1420.03|130
1650216900000|2022-04-17 17:35:00|1437.4|1420.3|1436.07|1418.97|1437.4|1420.3|1435.3|1418.2|193
1650217200000|2022-04-17 17:40:00|1436.09|1418.99|1436|1418.9|1436.33|1419.23|1435.04|1417.94|252
1650217500000|2022-04-17 17:45:00|1435.98|1418.88|1431.22|1414.12|1436.11|1419.01|1431.16|1414.06|203
1650217800000|2022-04-17 17:50:00|1431.2|1414.1|1431.67|1414.57|1432.11|1415.01|1430.35|1413.25|138
1650218100000|2022-04-17 17:55:00|1431.66|1414.56|1427.99|1410.89|1431.68|1414.58|1423.96|1406.86|277
1650218400000|2022-04-17 18:00:00|1428.15|1411.05|1426.75|1409.65|1429.08|1411.98|1426.24|1409.14|272
1650218700000|2022-04-17 18:05:00|1426.8|1409.7|1419.12|1402.02|1429.05|1411.95|1417.56|1400.46|580
1650219000000|2022-04-17 18:10:00|1419.11|1402.01|1419.25|1402.15|1420.44|1403.34|1418.88|1401.78|404
1650219300000|2022-04-17 18:15:00|1419.23|1402.13|1417.34|1400.24|1421.06|1403.96|1416.62|1399.52|332
1650219600000|2022-04-17 18:20:00|1417.41|1400.31|1420.16|1403.06|1421.06|1403.96|1417.21|1400.11|262
1650219900000|2022-04-17 18:25:00|1420.23|1403.13|1419.3|1402.2|1420.83|1403.73|1419.3|1402.2|216
1650220200000|2022-04-17 18:30:00|1419.34|1402.24|1419.16|1402.06|1420.46|1403.36|1419.08|1401.98|181
1650220500000|2022-04-17 18:35:00|1419.18|1402.08|1418.14|1401.04|1420.07|1402.97|1418.14|1401.04|146
1650220800000|2022-04-17 18:40:00|1418.31|1401.21|1419.08|1401.98|1420.36|1403.26|1418.1|1401|170
1650221100000|2022-04-17 18:45:00|1419.07|1401.97|1419.92|1402.82|1420.97|1403.87|1418.8|1401.7|155
1650221400000|2022-04-17 18:50:00|1419.96|1402.86|1418.47|1401.37|1420.06|1402.96|1418.14|1401.04|178
1650221700000|2022-04-17 18:55:00|1418.48|1401.38|1417.84|1400.74|1418.48|1401.38|1417|1399.9|126
1650222000000|2022-04-17 19:00:00|1417.83|1400.73|1419.1|1402|1419.1|1402|1417.01|1399.91|99
1650222300000|2022-04-17 19:05:00|1419.08|1401.98|1417.34|1400.24|1419.08|1401.98|1416.43|1399.33|179
1650222600000|2022-04-17 19:10:00|1417.26|1400.16|1417.23|1400.13|1417.46|1400.36|1417.06|1399.96|115
1650222900000|2022-04-17 19:15:00|1417.19|1400.09|1418.4|1401.3|1418.48|1401.38|1415.66|1398.56|199
1650223200000|2022-04-17 19:20:00|1418.38|1401.28|1418.27|1401.17|1418.43|1401.33|1418.01|1400.91|121
1650223500000|2022-04-17 19:25:00|1418.26|1401.16|1419.55|1400.95|1419.62|1401.64|1418.11|1400.24|84
1650223800000|2022-04-17 19:30:00|1419.52|1400.92|1419.05|1400.45|1419.84|1401.24|1418.93|1400.33|92
1650224100000|2022-04-17 19:35:00|1419.03|1400.43|1420.39|1401.79|1420.39|1401.79|1419.01|1400.41|86
1650224400000|2022-04-17 19:40:00|1420.4|1401.8|1420.99|1402.39|1421.06|1402.46|1419.89|1401.29|103
1650224700000|2022-04-17 19:45:00|1420.98|1402.38|1428.08|1409.48|1428.6|1410|1420.84|1402.24|350
1650225000000|2022-04-17 19:50:00|1428.19|1409.59|1429.88|1411.28|1430.51|1411.91|1427.94|1409.34|391
1650225300000|2022-04-17 19:55:00|1429.85|1411.25|1429.06|1410.46|1429.87|1411.27|1428.56|1409.96|314
1650225600000|2022-04-17 20:00:00|1429.07|1410.47|1429.96|1411.36|1430.42|1411.82|1428.87|1410.27|257
1650225900000|2022-04-17 20:05:00|1429.94|1411.34|1426.78|1408.18|1429.96|1411.36|1426.78|1408.18|190
1650226200000|2022-04-17 20:10:00|1426.8|1408.2|1424.81|1406.21|1426.88|1408.28|1424.81|1406.21|216
1650226500000|2022-04-17 20:15:00|1424.82|1406.22|1424.87|1406.27|1424.97|1406.37|1424.58|1405.98|65
1650226800000|2022-04-17 20:20:00|1424.8|1406.2|1425.69|1407.09|1425.69|1407.09|1424.71|1406.11|81
1650227100000|2022-04-17 20:25:00|1425.67|1407.07|1425.06|1406.46|1425.67|1407.07|1424.77|1406.17|102
1650227400000|2022-04-17 20:30:00|1425.09|1406.49|1426.73|1408.13|1427.33|1408.73|1424.81|1406.21|113
1650227700000|2022-04-17 20:35:00|1426.72|1408.12|1427.17|1408.57|1428.55|1409.95|1426.69|1408.09|216
1650228000000|2022-04-17 20:40:00|1427.18|1408.58|1426.95|1408.35|1427.9|1409.3|1426.93|1408.33|206
1650228300000|2022-04-17 20:45:00|1426.9|1408.3|1422.18|1403.58|1427.48|1408.88|1422.17|1403.57|184
1650228600000|2022-04-17 20:50:00|1421.95|1403.35|1421.84|1403.24|1421.96|1403.36|1419.9|1401.3|147
1650228900000|2022-04-17 20:55:00|1421.82|1403.22|1420.98|1402.38|1422.78|1404.18|1420.95|1402.35|108
1650229200000|2022-04-17 21:00:00|1420.85|1402.25|1417.02|1399.92|1421.91|1403.47|1416.99|1399.89|124
1650229500000|2022-04-17 21:05:00|1416.96|1399.86|1414.14|1397.04|1416.96|1399.86|1414.11|1397.01|154
1650229800000|2022-04-17 21:10:00|1414.33|1397.23|1411.56|1394.46|1414.38|1397.28|1411.47|1394.37|99
1650230100000|2022-04-17 21:15:00|1411.63|1394.53|1413.94|1396.84|1413.97|1396.87|1411.59|1394.49|199
1650230400000|2022-04-17 21:20:00|1413.93|1396.83|1415.9|1398.8|1415.91|1398.81|1413.59|1396.49|101
1650230700000|2022-04-17 21:25:00|1415.88|1398.78|1415.03|1397.93|1416.16|1399.06|1414.92|1397.82|101
1650231000000|2022-04-17 21:30:00|1415.02|1397.92|1414.89|1397.79|1415.05|1397.95|1414.15|1397.05|129
1650231300000|2022-04-17 21:35:00|1414.87|1397.77|1416.73|1399.63|1416.73|1399.63|1414.86|1397.76|170
1650231600000|2022-04-17 21:40:00|1416.58|1399.48|1418.95|1401.85|1420.1|1403|1416.45|1399.35|150
1650231900000|2022-04-17 21:45:00|1418.97|1401.87|1418.26|1401.16|1419.08|1401.98|1417.82|1400.72|290
1650232200000|2022-04-17 21:50:00|1418.27|1401.17|1420.9|1403.8|1421.92|1404.82|1418.2|1401.1|140
1650232500000|2022-04-17 21:55:00|1420.92|1403.82|1420.98|1403.88|1421.17|1404.07|1420.17|1403.07|241
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1413|1395.9|1421.06|1403.96|1412.5|1395.4|306
1650233100000|2022-04-17 22:05:00|1413.07|1395.97|1420.56|1403.46|1421.13|1404.03|1412|1394.9|331
1650233400000|2022-04-17 22:10:00|1421.01|1403.91|1422.15|1405.05|1422.15|1405.05|1419.37|1402.27|239
1650233700000|2022-04-17 22:15:00|1422.4|1405.3|1421.11|1404.01|1423.04|1405.94|1420.99|1403.89|165
1650234000000|2022-04-17 22:20:00|1421.12|1404.02|1425.16|1408.06|1425.84|1408.74|1421.02|1403.92|212
1650234300000|2022-04-17 22:25:00|1425.1|1408|1424.34|1407.24|1425.21|1408.11|1424.01|1406.91|185
1650234600000|2022-04-17 22:30:00|1424.09|1406.99|1425.03|1407.93|1425.69|1408.59|1424.05|1406.95|172
1650234900000|2022-04-17 22:35:00|1425.01|1407.91|1421.86|1404.76|1425.39|1408.29|1421.84|1404.74|292
1650235200000|2022-04-17 22:40:00|1421.87|1404.77|1419.12|1402.02|1421.87|1404.77|1418.91|1401.81|128
1650235500000|2022-04-17 22:45:00|1419.13|1402.03|1409.95|1392.85|1419.14|1402.04|1406.93|1389.83|370
1650235800000|2022-04-17 22:50:00|1409.96|1392.86|1410.44|1393.34|1411.14|1394.04|1409.17|1392.07|167
1650236100000|2022-04-17 22:55:00|1410.43|1393.33|1410.43|1393.33|1412.1|1395|1410.04|1392.94|173
1650236400000|2022-04-17 23:00:00|1410.56|1393.46|1397.54|1380.44|1410.94|1393.84|1397.38|1380.28|337
1650236700000|2022-04-17 23:05:00|1397.69|1380.59|1395.3|1378.2|1399.41|1382.31|1395.07|1377.97|359
1650237000000|2022-04-17 23:10:00|1395.28|1378.18|1400.59|1383.49|1401.82|1384.72|1394.52|1377.42|320
1650237300000|2022-04-17 23:15:00|1400.46|1383.36|1399.04|1381.94|1401.7|1384.6|1398.05|1380.95|386
1650237600000|2022-04-17 23:20:00|1399.07|1381.97|1392.38|1375.28|1399.6|1382.5|1386.96|1369.86|386
1650237900000|2022-04-17 23:25:00|1392.57|1375.47|1383.44|1366.34|1393.95|1376.85|1382.58|1365.48|537
1650238200000|2022-04-17 23:30:00|1383.43|1366.33|1382.9|1365.8|1387.09|1369.99|1381.05|1363.95|411
1650238500000|2022-04-17 23:35:00|1382.89|1365.79|1381.39|1364.29|1385.07|1367.97|1381.11|1364.01|411
1650238800000|2022-04-17 23:40:00|1381.35|1364.25|1379.16|1362.06|1382.07|1364.97|1376.75|1359.65|288
1650239100000|2022-04-17 23:45:00|1379.11|1362.01|1377.6|1360.5|1380.18|1363.08|1373.96|1356.86|449
1650239400000|2022-04-17 23:50:00|1377.49|1360.39|1381.1|1364|1382.76|1365.66|1377.49|1360.39|453
1650239700000|2022-04-17 23:55:00|1381.09|1363.99|1381.04|1363.94|1385.81|1368.71|1380.99|1363.89|375
1650240000000|2022-04-18 00:00:00|1381.06|1363.96|1378.75|1361.65|1381.27|1364.17|1377.25|1360.15|364
1650240300000|2022-04-18 00:05:00|1378.77|1361.67|1378.05|1360.95|1379.05|1361.95|1376.43|1359.33|281
1650240600000|2022-04-18 00:10:00|1378.08|1360.98|1382.59|1365.49|1382.86|1365.76|1377.66|1360.56|267
1650240900000|2022-04-18 00:15:00|1382.6|1365.5|1384.15|1367.05|1385.32|1368.22|1382.42|1365.32|262
1650241200000|2022-04-18 00:20:00|1384.13|1367.03|1383.99|1366.89|1384.66|1367.56|1382|1364.9|289
1650241500000|2022-04-18 00:25:00|1383.97|1366.87|1384.55|1367.45|1384.86|1367.76|1383.82|1366.72|196
1650241800000|2022-04-18 00:30:00|1384.58|1367.48|1380.68|1363.58|1384.58|1367.48|1380.59|1363.49|266
1650242100000|2022-04-18 00:35:00|1380.7|1363.6|1380.68|1363.58|1381.27|1364.17|1378.41|1361.31|235
1650242400000|2022-04-18 00:40:00|1380.67|1363.57|1380.29|1363.19|1383.76|1366.66|1380.13|1363.03|227
1650242700000|2022-04-18 00:45:00|1380.39|1363.29|1379.58|1362.48|1380.91|1363.81|1378.1|1361|129
1650243000000|2022-04-18 00:50:00|1379.81|1362.71|1384.14|1367.04|1384.21|1367.11|1378.23|1361.13|216
1650243300000|2022-04-18 00:55:00|1384.13|1367.03|1384.06|1366.96|1384.96|1367.86|1383.32|1366.22|171
1650243600000|2022-04-18 01:00:00|1384.05|1366.95|1384.18|1367.08|1384.19|1367.09|1383|1365.9|141
1650243900000|2022-04-18 01:05:00|1384.1|1367|1386.94|1369.84|1386.98|1369.88|1383.89|1366.79|152
1650244200000|2022-04-18 01:10:00|1386.87|1369.77|1386.92|1369.82|1388.03|1370.93|1386.5|1369.4|167
1650244500000|2022-04-18 01:15:00|1386.91|1369.81|1384.3|1367.2|1386.92|1369.82|1384.13|1367.03|285
1650244800000|2022-04-18 01:20:00|1384.38|1367.28|1382.07|1364.97|1384.45|1367.35|1379.97|1362.87|252
1650245100000|2022-04-18 01:25:00|1382.12|1365.02|1383.11|1366.01|1383.93|1366.83|1380.75|1363.65|174
1650245400000|2022-04-18 01:30:00|1383.08|1365.98|1384.38|1367.28|1385.11|1368.01|1382.56|1365.46|158
1650245700000|2022-04-18 01:35:00|1384.69|1367.59|1386.24|1369.14|1386.24|1369.14|1383.04|1365.94|175
1650246000000|2022-04-18 01:40:00|1386.22|1369.12|1386.39|1369.29|1387.06|1369.96|1385.44|1368.34|153
1650246300000|2022-04-18 01:45:00|1386.37|1369.27|1386.6|1369.5|1386.6|1369.5|1385.13|1368.03|147
1650246600000|2022-04-18 01:50:00|1386.74|1369.64|1387.34|1370.24|1387.34|1370.24|1386.54|1369.44|152
1650246900000|2022-04-18 01:55:00|1387.5|1370.4|1387.98|1370.88|1388.05|1370.95|1387.14|1370.04|111
1650247200000|2022-04-18 02:00:00|1388.05|1370.95|1388.93|1371.83|1389.11|1372.01|1387.01|1369.91|145
1650247500000|2022-04-18 02:05:00|1388.86|1371.76|1389.27|1372.17|1389.45|1372.35|1388.1|1371|181
1650247800000|2022-04-18 02:10:00|1389.26|1372.16|1388.15|1371.05|1390.47|1373.37|1388.03|1370.93|238
1650248100000|2022-04-18 02:15:00|1388.09|1370.99|1387.87|1370.77|1389.14|1372.04|1387.04|1369.94|182
1650248400000|2022-04-18 02:20:00|1388.14|1371.04|1387.18|1370.08|1388.14|1371.04|1387.13|1370.03|112
1650248700000|2022-04-18 02:25:00|1387.15|1370.05|1387.11|1370.01|1387.26|1370.16|1386.21|1369.11|111
1650249000000|2022-04-18 02:30:00|1387.1|1370|1387.39|1370.29|1388.24|1371.14|1386.48|1369.38|201
1650249300000|2022-04-18 02:35:00|1387.61|1370.51|1387.25|1370.15|1388.05|1370.95|1387.06|1369.96|126
1650249600000|2022-04-18 02:40:00|1387.24|1370.14|1387.16|1370.06|1387.5|1370.4|1386.43|1369.33|110
1650249900000|2022-04-18 02:45:00|1387.22|1370.12|1386.05|1368.95|1387.28|1370.18|1386.03|1368.93|97
1650250200000|2022-04-18 02:50:00|1386.03|1368.93|1386.66|1369.56|1387.03|1369.93|1385.48|1368.38|162
1650250500000|2022-04-18 02:55:00|1386.85|1369.75|1387.05|1369.95|1387.14|1370.04|1386|1368.9|117
1650250800000|2022-04-18 03:00:00|1387.06|1369.96|1389.1|1372|1389.1|1372|1386.93|1369.83|103
1650251100000|2022-04-18 03:05:00|1389.08|1371.98|1391|1373.9|1392.05|1374.95|1388.77|1371.67|137
1650251400000|2022-04-18 03:10:00|1390.95|1373.85|1390.39|1373.29|1391.82|1374.72|1390.15|1373.05|124
1650251700000|2022-04-18 03:15:00|1390.13|1373.03|1388.26|1371.16|1390.72|1373.62|1387.83|1370.73|126
1650252000000|2022-04-18 03:20:00|1388.32|1371.22|1388.95|1371.85|1389.09|1371.99|1386.4|1369.3|137
1650252300000|2022-04-18 03:25:00|1388.96|1371.86|1389.9|1372.8|1389.98|1372.88|1388.95|1371.85|92
1650252600000|2022-04-18 03:30:00|1389.89|1372.79|1388.38|1371.28|1390.04|1372.94|1388.11|1371.01|98
1650252900000|2022-04-18 03:35:00|1388.34|1371.24|1389.54|1372.44|1390|1372.9|1386.83|1369.73|155
1650253200000|2022-04-18 03:40:00|1389.57|1372.47|1390.85|1373.75|1391.1|1374|1388.89|1371.79|95
1650253500000|2022-04-18 03:45:00|1390.81|1373.71|1391.93|1374.83|1392.13|1375.03|1390.15|1373.05|79
1650253800000|2022-04-18 03:50:00|1391.68|1374.58|1391.91|1374.81|1392.05|1374.95|1391.39|1374.29|46
1650254100000|2022-04-18 03:55:00|1391.94|1374.84|1390.01|1372.91|1391.98|1374.88|1390.01|1372.91|74
1650254400000|2022-04-18 04:00:00|1390.28|1373.18|1389.1|1372|1392.02|1374.92|1389.08|1371.98|121
1650254700000|2022-04-18 04:05:00|1389.07|1371.97|1385|1367.9|1390|1372.9|1384.31|1367.21|148
1650255000000|2022-04-18 04:10:00|1385.2|1368.1|1374.54|1357.44|1385.36|1368.26|1373.63|1356.53|202
1650255300000|2022-04-18 04:15:00|1374.53|1357.43|1347.55|1330.45|1374.63|1357.53|1347.25|1330.15|401
1650255600000|2022-04-18 04:20:00|1347.23|1330.13|1338.42|1321.32|1353.28|1336.18|1332.92|1315.82|688
1650255900000|2022-04-18 04:25:00|1338.43|1321.33|1339.73|1322.63|1340.2|1323.1|1335.97|1318.87|455
1650256200000|2022-04-18 04:30:00|1339.71|1322.61|1344.73|1327.63|1345.62|1328.52|1339.04|1321.94|522
1650256500000|2022-04-18 04:35:00|1344.72|1327.62|1342.83|1325.73|1345.12|1328.02|1340.03|1322.93|234
1650256800000|2022-04-18 04:40:00|1342.95|1325.85|1339.76|1322.66|1345.63|1328.53|1336|1318.9|368
1650257100000|2022-04-18 04:45:00|1339.84|1322.74|1338.61|1321.51|1341.07|1323.97|1336.95|1319.85|332
1650257400000|2022-04-18 04:50:00|1338.72|1321.62|1339.33|1322.23|1342.08|1324.98|1338.18|1321.08|404
1650257700000|2022-04-18 04:55:00|1339.39|1322.29|1336.19|1319.09|1339.99|1322.89|1335.49|1318.39|408
1650258000000|2022-04-18 05:00:00|1336.51|1319.41|1333.56|1316.46|1337.93|1320.83|1332.91|1315.81|370
1650258300000|2022-04-18 05:05:00|1333.53|1316.43|1329.51|1312.41|1334.11|1317.01|1324.82|1307.72|557
1650258600000|2022-04-18 05:10:00|1329.49|1312.39|1336.01|1318.91|1336.04|1318.94|1329.22|1312.12|346
1650258900000|2022-04-18 05:15:00|1335.8|1318.7|1342.4|1325.3|1342.59|1325.49|1335.73|1318.63|211
1650259200000|2022-04-18 05:20:00|1342.75|1325.65|1340.46|1323.36|1342.75|1325.65|1340.3|1323.2|145
1650259500000|2022-04-18 05:25:00|1340.49|1323.39|1342.13|1325.03|1342.74|1325.64|1338.99|1321.89|236
1650259800000|2022-04-18 05:30:00|1342.2|1325.1|1336.72|1319.62|1342.34|1325.24|1336.08|1318.98|268
1650260100000|2022-04-18 05:35:00|1336.73|1319.63|1335.18|1318.08|1338.01|1320.91|1334.98|1317.88|108
1650260400000|2022-04-18 05:40:00|1335.06|1317.96|1335.14|1318.04|1336.09|1318.99|1335.02|1317.92|57
1650260700000|2022-04-18 05:45:00|1335.15|1318.05|1331.11|1314.01|1337.03|1319.93|1331.1|1314|159
1650261000000|2022-04-18 05:50:00|1331.16|1314.06|1332.56|1315.46|1334.33|1317.23|1331.16|1314.06|271
1650261300000|2022-04-18 05:55:00|1332.51|1315.41|1332.91|1315.81|1333.87|1316.77|1332.51|1315.41|221
1650261600000|2022-04-18 06:00:00|1332.94|1315.84|1333.49|1316.39|1334.04|1316.94|1332.23|1315.13|242
1650261900000|2022-04-18 06:05:00|1333.52|1316.42|1341.03|1323.93|1341.4|1324.3|1333.09|1315.99|313
1650262200000|2022-04-18 06:10:00|1340.95|1323.85|1334|1316.9|1340.95|1323.85|1333.04|1315.94|145
1650262500000|2022-04-18 06:15:00|1334.01|1316.91|1335.17|1318.07|1336.06|1318.96|1334.01|1316.91|229
1650262800000|2022-04-18 06:20:00|1335.04|1317.94|1333.38|1316.28|1335.36|1318.26|1332.79|1315.69|174
1650263100000|2022-04-18 06:25:00|1333.39|1316.29|1334.77|1317.67|1334.77|1317.67|1332.35|1315.25|108
1650263400000|2022-04-18 06:30:00|1334.98|1317.88|1333.11|1316.01|1335.04|1317.94|1333|1315.9|177
1650263700000|2022-04-18 06:35:00|1333.29|1316.19|1340.47|1323.37|1340.59|1323.49|1333.15|1316.05|239
1650264000000|2022-04-18 06:40:00|1340.55|1323.45|1338.92|1321.82|1342.04|1324.94|1337.81|1320.71|328
1650264300000|2022-04-18 06:45:00|1338.93|1321.83|1338.88|1321.78|1339.73|1322.63|1337.99|1320.89|375
1650264600000|2022-04-18 06:50:00|1338.91|1321.81|1339.03|1321.93|1341.15|1324.05|1338.32|1321.22|339
1650264900000|2022-04-18 06:55:00|1338.97|1321.87|1337.93|1320.83|1339.02|1321.92|1337.46|1320.36|212
1650265200000|2022-04-18 07:00:00|1337.86|1320.76|1338.97|1321.87|1340.64|1323.54|1337.77|1320.67|218
1650265500000|2022-04-18 07:05:00|1338.94|1321.84|1339|1321.9|1339.2|1322.1|1338.22|1321.12|160
1650265800000|2022-04-18 07:10:00|1339.01|1321.91|1339.66|1322.56|1340.52|1323.42|1338.99|1321.89|183
1650266100000|2022-04-18 07:15:00|1339.63|1322.53|1340.29|1323.19|1340.5|1323.4|1338.86|1321.76|165
1650266400000|2022-04-18 07:20:00|1340.3|1323.2|1334.3|1317.2|1340.32|1323.22|1332.85|1315.75|234
1650266700000|2022-04-18 07:25:00|1334.21|1317.11|1333.88|1316.78|1336|1318.9|1333|1315.9|204
1650267000000|2022-04-18 07:30:00|1334.01|1316.91|1338.06|1320.96|1338.15|1321.05|1333.06|1315.96|299
1650267300000|2022-04-18 07:35:00|1338.07|1320.97|1336.65|1319.55|1338.08|1320.98|1334.79|1317.69|240
1650267600000|2022-04-18 07:40:00|1336.71|1319.61|1332.92|1315.82|1336.82|1319.72|1330.19|1313.09|227
1650267900000|2022-04-18 07:45:00|1332.88|1315.78|1325.13|1308.03|1332.88|1315.78|1323.87|1306.77|333
1650268200000|2022-04-18 07:50:00|1325.11|1308.01|1326.93|1309.83|1327.91|1310.81|1324.35|1307.25|419
1650268500000|2022-04-18 07:55:00|1326.9|1309.8|1328.81|1311.71|1329.91|1312.81|1326.9|1309.8|234
1650268800000|2022-04-18 08:00:00|1328.82|1311.72|1335.94|1318.84|1336.23|1319.13|1328.41|1311.31|337
1650269100000|2022-04-18 08:05:00|1335.95|1318.85|1334|1316.9|1336.74|1319.64|1333.75|1316.65|247
1650269400000|2022-04-18 08:10:00|1334.03|1316.93|1333.08|1315.98|1334.13|1317.03|1333.07|1315.97|151
1650269700000|2022-04-18 08:15:00|1333.13|1316.03|1332.98|1315.88|1334.85|1317.75|1331.7|1314.6|293
1650270000000|2022-04-18 08:20:00|1333.08|1315.98|1333.74|1316.64|1336.26|1319.16|1333.08|1315.98|290
1650270300000|2022-04-18 08:25:00|1333.86|1316.76|1335.98|1318.88|1337.38|1320.28|1333.02|1315.92|219
1650270600000|2022-04-18 08:30:00|1336.05|1318.95|1335|1317.9|1336.92|1319.82|1334.93|1317.83|186
1650270900000|2022-04-18 08:35:00|1334.91|1317.81|1335.18|1318.08|1336.18|1319.08|1334.53|1317.43|121
1650271200000|2022-04-18 08:40:00|1335.21|1318.11|1336.07|1318.97|1336.09|1318.99|1334.96|1317.86|97
1650271500000|2022-04-18 08:45:00|1336.13|1319.03|1333.09|1315.99|1336.3|1319.2|1333.09|1315.99|107
1650271800000|2022-04-18 08:50:00|1333.2|1316.1|1330.3|1313.2|1333.22|1316.12|1330.1|1313|143
1650272100000|2022-04-18 08:55:00|1329.94|1312.84|1330.16|1313.06|1332.11|1315.01|1329.24|1312.14|213
1650272400000|2022-04-18 09:00:00|1330.23|1313.13|1330.98|1313.88|1332.14|1315.04|1326.43|1309.33|274
1650272700000|2022-04-18 09:05:00|1331.03|1313.93|1333.25|1316.15|1333.32|1316.22|1331.03|1313.93|124
1650273000000|2022-04-18 09:10:00|1333.15|1316.05|1332.07|1314.97|1333.26|1316.16|1331.56|1314.46|116
1650273300000|2022-04-18 09:15:00|1332.14|1315.04|1331.91|1314.81|1332.28|1315.18|1330.03|1312.93|103
1650273600000|2022-04-18 09:20:00|1331.86|1314.76|1328.96|1311.86|1332.83|1315.73|1328.02|1310.92|191
1650273900000|2022-04-18 09:25:00|1328.94|1311.84|1331.03|1313.93|1331.12|1314.02|1328.88|1311.78|128
1650274200000|2022-04-18 09:30:00|1330.98|1313.88|1335.04|1317.94|1337.78|1320.68|1330.52|1313.42|299
1650274500000|2022-04-18 09:35:00|1335.05|1317.95|1336.11|1319.01|1336.18|1319.08|1334.85|1317.75|131
1650274800000|2022-04-18 09:40:00|1336.06|1318.96|1335.07|1317.97|1336.09|1318.99|1334.21|1317.11|155
1650275100000|2022-04-18 09:45:00|1335.04|1317.94|1335.14|1318.04|1336.7|1319.6|1333.5|1316.4|185
1650275400000|2022-04-18 09:50:00|1335.08|1317.98|1334.31|1317.21|1335.08|1317.98|1334.08|1316.98|125
1650275700000|2022-04-18 09:55:00|1334.25|1317.15|1335.12|1318.02|1335.5|1318.4|1334.25|1317.15|187
1650276000000|2022-04-18 10:00:00|1335.15|1318.05|1334.01|1316.91|1335.8|1318.7|1333.04|1315.94|105
1650276300000|2022-04-18 10:05:00|1333.96|1316.86|1333.1|1316|1334.32|1317.22|1332.07|1314.97|159
1650276600000|2022-04-18 10:10:00|1333.08|1315.98|1334.12|1317.02|1335.09|1317.99|1332.88|1315.78|141
1650276900000|2022-04-18 10:15:00|1334.21|1317.11|1332.74|1315.64|1335.96|1318.86|1332.42|1315.32|139
1650277200000|2022-04-18 10:20:00|1332.68|1315.58|1333.66|1316.56|1334.3|1317.2|1331.58|1314.48|165
1650277500000|2022-04-18 10:25:00|1333.65|1316.55|1336.69|1319.59|1336.69|1319.59|1333.29|1316.19|182
1650277800000|2022-04-18 10:30:00|1337.1|1320|1337.1|1320|1339.92|1322.82|1335.95|1318.85|335
1650278100000|2022-04-18 10:35:00|1337.09|1319.99|1337.06|1319.96|1338.06|1320.96|1335.27|1318.17|219
1650278400000|2022-04-18 10:40:00|1337.11|1320.01|1336.22|1319.12|1337.12|1320.02|1335.98|1318.88|283
1650278700000|2022-04-18 10:45:00|1336.27|1319.17|1337.42|1320.32|1338.12|1321.02|1336.05|1318.95|147
1650279000000|2022-04-18 10:50:00|1337.43|1320.33|1336.26|1319.16|1338|1320.9|1336.08|1318.98|129
1650279300000|2022-04-18 10:55:00|1336.06|1318.96|1334.23|1317.13|1336.06|1318.96|1334.09|1316.99|227
1650279600000|2022-04-18 11:00:00|1334.24|1317.14|1335|1317.9|1335.05|1317.95|1334.13|1317.03|136
1650279900000|2022-04-18 11:05:00|1335.02|1317.92|1338.78|1321.68|1338.78|1321.68|1334.65|1317.55|117
1650280200000|2022-04-18 11:10:00|1338.7|1321.6|1339.9|1322.8|1339.96|1322.86|1337.62|1320.52|106
1650280500000|2022-04-18 11:15:00|1340.08|1322.98|1341.1|1324|1342.15|1325.05|1340|1322.9|226
1650280800000|2022-04-18 11:20:00|1341.03|1323.93|1339.92|1322.82|1341.19|1324.09|1339.09|1321.99|262
1650281100000|2022-04-18 11:25:00|1339.89|1322.79|1340.84|1323.74|1340.9|1323.8|1339.15|1322.05|156
1650281400000|2022-04-18 11:30:00|1340.85|1323.75|1342.01|1324.91|1342.01|1324.91|1339.65|1322.55|191
1650281700000|2022-04-18 11:35:00|1342.02|1324.92|1340.6|1323.5|1342.02|1324.92|1340.26|1323.16|223
1650282000000|2022-04-18 11:40:00|1340.61|1323.51|1344.51|1327.41|1344.57|1327.47|1339.39|1322.29|244
1650282300000|2022-04-18 11:45:00|1344.46|1327.36|1341.25|1324.15|1346.06|1328.96|1341.25|1324.15|200
1650282600000|2022-04-18 11:50:00|1341.27|1324.17|1340.83|1323.73|1341.63|1324.53|1340.09|1322.99|194
1650282900000|2022-04-18 11:55:00|1340.82|1323.72|1341.06|1323.96|1341.18|1324.08|1340.06|1322.96|147
1650283200000|2022-04-18 12:00:00|1341.1|1324|1343.95|1326.85|1345.11|1328.01|1341.06|1323.96|254
1650283500000|2022-04-18 12:05:00|1343.98|1326.88|1344.63|1327.53|1344.98|1327.88|1343.54|1326.44|191
1650283800000|2022-04-18 12:10:00|1344.38|1327.28|1344.02|1326.92|1344.61|1327.51|1342.06|1324.96|239
1650284100000|2022-04-18 12:15:00|1344.06|1326.96|1352.16|1335.06|1352.95|1335.85|1343.17|1326.07|347
1650284400000|2022-04-18 12:20:00|1352.2|1335.1|1352.62|1335.52|1355.47|1338.37|1350.23|1333.13|352
1650284700000|2022-04-18 12:25:00|1352.54|1335.44|1352.92|1335.82|1353.13|1336.03|1351.25|1334.15|258
1650285000000|2022-04-18 12:30:00|1353.03|1335.93|1354.99|1337.89|1355.08|1337.98|1351.01|1333.91|267
1650285300000|2022-04-18 12:35:00|1355.08|1337.98|1356.45|1339.35|1360.18|1343.08|1354.51|1337.41|352
1650285600000|2022-04-18 12:40:00|1356.43|1339.33|1356.12|1339.02|1357.75|1340.65|1356.07|1338.97|210
1650285900000|2022-04-18 12:45:00|1356.11|1339.01|1357.05|1339.95|1357.08|1339.98|1353.4|1336.3|260
1650286200000|2022-04-18 12:50:00|1357.08|1339.98|1357.37|1340.27|1358.43|1341.33|1356.26|1339.16|240
1650286500000|2022-04-18 12:55:00|1357.24|1340.14|1357.23|1340.13|1359.21|1342.11|1357.2|1340.1|164
1650286800000|2022-04-18 13:00:00|1357.21|1340.11|1358.33|1341.23|1359.81|1342.71|1354.16|1337.06|295
1650287100000|2022-04-18 13:05:00|1358.47|1341.37|1356.25|1339.15|1358.57|1341.47|1355.62|1338.52|238
1650287400000|2022-04-18 13:10:00|1356.24|1339.14|1356.2|1339.1|1357.04|1339.94|1355.36|1338.26|132
1650287700000|2022-04-18 13:15:00|1356.14|1339.04|1355.08|1337.98|1356.67|1339.57|1353.67|1336.57|191
1650288000000|2022-04-18 13:20:00|1355.1|1338|1357.17|1340.07|1357.27|1340.17|1355.09|1337.99|229
1650288300000|2022-04-18 13:25:00|1357.15|1340.05|1356.1|1339|1357.17|1340.07|1354.19|1337.09|316
1650288600000|2022-04-18 13:30:00|1356.37|1339.27|1358.37|1341.27|1364.67|1347.57|1356.37|1339.27|604
1650288900000|2022-04-18 13:35:00|1358.46|1341.36|1356.3|1339.2|1361.89|1344.79|1355.67|1338.57|494
1650289200000|2022-04-18 13:40:00|1355.95|1338.85|1355.79|1338.69|1357.59|1340.49|1352.9|1335.8|440
1650289500000|2022-04-18 13:45:00|1356|1338.9|1353.83|1336.73|1356.07|1338.97|1353.69|1336.59|481
1650289800000|2022-04-18 13:50:00|1353.84|1336.74|1350.2|1333.1|1354.6|1337.5|1347.99|1330.89|343
1650290100000|2022-04-18 13:55:00|1349.98|1332.88|1350.49|1333.39|1351.24|1334.14|1349.53|1332.43|129
1650290400000|2022-04-18 14:00:00|1350.46|1333.36|1353.78|1336.68|1354.08|1336.98|1349.81|1332.71|286
1650290700000|2022-04-18 14:05:00|1353.85|1336.75|1351.76|1334.66|1354.31|1337.21|1351.29|1334.19|227
1650291000000|2022-04-18 14:10:00|1351.88|1334.78|1356.01|1338.91|1356.16|1339.06|1350.88|1333.78|285
1650291300000|2022-04-18 14:15:00|1356.02|1338.92|1356.23|1339.13|1357.05|1339.95|1355.1|1338|287
1650291600000|2022-04-18 14:20:00|1356.26|1339.16|1358.84|1341.74|1358.9|1341.8|1353.9|1336.8|292
1650291900000|2022-04-18 14:25:00|1358.86|1341.76|1354.83|1337.73|1359.72|1342.62|1354.83|1337.73|348
1650292200000|2022-04-18 14:30:00|1354.81|1337.71|1352.17|1335.07|1355.39|1338.29|1352.11|1335.01|311
1650292500000|2022-04-18 14:35:00|1352.2|1335.1|1349.94|1332.84|1352.3|1335.2|1349.38|1332.28|293
1650292800000|2022-04-18 14:40:00|1349.95|1332.85|1351.41|1334.31|1351.64|1334.54|1349.54|1332.44|213
1650293100000|2022-04-18 14:45:00|1351.95|1334.85|1350.15|1333.05|1352.89|1335.79|1350.1|1333|221
1650293400000|2022-04-18 14:50:00|1350.16|1333.06|1344.16|1327.06|1351.18|1334.08|1344.16|1327.06|260
1650293700000|2022-04-18 14:55:00|1344.18|1327.08|1344.16|1327.06|1344.33|1327.23|1343.22|1326.12|220
1650294000000|2022-04-18 15:00:00|1344.19|1327.09|1341.65|1324.55|1346.04|1328.94|1339.04|1321.94|395
1650294300000|2022-04-18 15:05:00|1341.75|1324.65|1342.82|1325.72|1343.06|1325.96|1341.3|1324.2|148
1650294600000|2022-04-18 15:10:00|1342.76|1325.66|1343.33|1326.23|1344.37|1327.27|1342.03|1324.93|225
1650294900000|2022-04-18 15:15:00|1343.35|1326.25|1339.65|1322.55|1343.5|1326.4|1339.28|1322.18|331
1650295200000|2022-04-18 15:20:00|1339.62|1322.52|1337.13|1320.03|1340.37|1323.27|1337.12|1320.02|171
1650295500000|2022-04-18 15:25:00|1337.11|1320.01|1339.11|1322.01|1339.58|1322.48|1335.68|1318.58|265
1650295800000|2022-04-18 15:30:00|1339.15|1322.05|1338.22|1321.12|1341.09|1323.99|1338.19|1321.09|272
1650296100000|2022-04-18 15:35:00|1338.17|1321.07|1337.69|1320.59|1339.29|1322.19|1337.15|1320.05|265
1650296400000|2022-04-18 15:40:00|1337.68|1320.58|1339.05|1321.95|1339.34|1322.24|1336.32|1319.22|281
1650296700000|2022-04-18 15:45:00|1339.23|1322.13|1338.23|1321.13|1340.57|1323.47|1337.76|1320.66|169
1650297000000|2022-04-18 15:50:00|1338.28|1321.18|1339.24|1322.14|1340.05|1322.95|1338.22|1321.12|169
1650297300000|2022-04-18 15:55:00|1339.22|1322.12|1341.12|1324.02|1341.16|1324.06|1339.09|1321.99|165
1650297600000|2022-04-18 16:00:00|1340.43|1323.33|1339.69|1322.59|1341.19|1324.09|1338.39|1321.29|256
1650297900000|2022-04-18 16:05:00|1339.65|1322.55|1338.28|1321.18|1340.22|1323.12|1338.28|1321.18|275
1650298200000|2022-04-18 16:10:00|1338.29|1321.19|1332.14|1315.04|1339.22|1322.12|1331.15|1314.05|414
1650298500000|2022-04-18 16:15:00|1332.12|1315.02|1337.07|1319.97|1338.05|1320.95|1331.35|1314.25|294
1650298800000|2022-04-18 16:20:00|1337.04|1319.94|1339.49|1322.39|1339.94|1322.84|1336.52|1319.42|243
1650299100000|2022-04-18 16:25:00|1339.35|1322.25|1340.04|1322.94|1340.69|1323.59|1339.05|1321.95|243
1650299400000|2022-04-18 16:30:00|1339.98|1322.88|1344.93|1327.83|1344.99|1327.89|1339.38|1322.28|251
1650299700000|2022-04-18 16:35:00|1345.14|1328.04|1348.98|1331.88|1351.57|1334.47|1344.93|1327.83|390
1650300000000|2022-04-18 16:40:00|1349.17|1332.07|1351.4|1334.3|1351.82|1334.72|1348.05|1330.95|303
1650300300000|2022-04-18 16:45:00|1351.46|1334.36|1356.49|1339.39|1359.68|1342.58|1351.46|1334.36|352
1650300600000|2022-04-18 16:50:00|1356.18|1339.08|1355.85|1338.75|1357.45|1340.35|1355.08|1337.98|227
1650300900000|2022-04-18 16:55:00|1355.97|1338.87|1353.65|1336.55|1356.64|1339.54|1353.4|1336.3|313
1650301200000|2022-04-18 17:00:00|1353.68|1336.58|1352.24|1335.14|1355.13|1338.03|1351.9|1334.8|250
1650301500000|2022-04-18 17:05:00|1352.22|1335.12|1360.39|1343.29|1361.1|1344|1352.1|1335|271
1650301800000|2022-04-18 17:10:00|1360.36|1343.26|1368.97|1351.87|1373.69|1356.59|1360.36|1343.26|582
1650302100000|2022-04-18 17:15:00|1369.43|1352.33|1371.19|1354.09|1374.78|1357.68|1368.3|1351.2|327
1650302400000|2022-04-18 17:20:00|1371.18|1354.08|1365.58|1348.48|1371.46|1354.36|1365.57|1348.47|420
1650302700000|2022-04-18 17:25:00|1365.77|1348.67|1365|1347.9|1366.99|1349.89|1361.77|1344.67|475
1650303000000|2022-04-18 17:30:00|1364.99|1347.89|1368.84|1351.74|1371.69|1354.59|1364.55|1347.45|349
1650303300000|2022-04-18 17:35:00|1368.66|1351.56|1371.22|1354.12|1372.11|1355.01|1368.66|1351.56|214
1650303600000|2022-04-18 17:40:00|1371.17|1354.07|1372.65|1355.55|1373.14|1356.04|1371.17|1354.07|87
1650303900000|2022-04-18 17:45:00|1372.59|1355.49|1374.98|1357.88|1375.29|1358.19|1371.46|1354.36|174
1650304200000|2022-04-18 17:50:00|1374.95|1357.85|1375.05|1357.95|1375.42|1358.32|1374.7|1357.6|84
1650304500000|2022-04-18 17:55:00|1375.07|1357.97|1378|1360.9|1380.34|1363.24|1374.24|1357.14|343
1650304800000|2022-04-18 18:00:00|1378.05|1360.95|1382.37|1365.27|1382.89|1365.79|1378.05|1360.95|299
1650305100000|2022-04-18 18:05:00|1382.63|1365.53|1382.01|1364.91|1382.63|1365.53|1379.61|1362.51|378
1650305400000|2022-04-18 18:10:00|1381.91|1364.81|1384.03|1366.93|1385.43|1368.33|1381.91|1364.81|260
1650305700000|2022-04-18 18:15:00|1384.04|1366.94|1392.82|1375.72|1395.42|1378.32|1384.03|1366.93|617
1650306000000|2022-04-18 18:20:00|1392.87|1375.77|1392.24|1375.14|1393.86|1376.76|1390.79|1373.69|352
1650306300000|2022-04-18 18:25:00|1392.23|1375.13|1393.2|1376.1|1394.28|1377.18|1391.9|1374.8|207
1650306600000|2022-04-18 18:30:00|1393.21|1376.11|1394.11|1377.01|1395.17|1378.07|1393.09|1375.99|120
1650306900000|2022-04-18 18:35:00|1394.12|1377.02|1387.76|1370.66|1395.14|1378.04|1387.61|1370.51|233
1650307200000|2022-04-18 18:40:00|1387.86|1370.76|1389.95|1372.85|1391.29|1374.19|1387.66|1370.56|149
1650307500000|2022-04-18 18:45:00|1390.05|1372.95|1388.12|1371.02|1390.24|1373.14|1386.63|1369.53|130
1650307800000|2022-04-18 18:50:00|1388.21|1371.11|1387.26|1370.16|1389.97|1372.87|1386.52|1369.42|93
1650308100000|2022-04-18 18:55:00|1387.31|1370.21|1389.13|1372.03|1389.43|1372.33|1386.99|1369.89|115
1650308400000|2022-04-18 19:00:00|1389.14|1372.04|1389.48|1372.38|1390.86|1373.76|1389.05|1371.95|155
1650308700000|2022-04-18 19:05:00|1389.49|1372.39|1390.04|1372.94|1390.88|1373.78|1388.14|1371.04|245
1650309000000|2022-04-18 19:10:00|1390.09|1372.99|1387.09|1369.99|1390.12|1373.02|1386.15|1369.05|288
1650309300000|2022-04-18 19:15:00|1387.59|1370.49|1389.08|1371.98|1389.97|1372.87|1387.08|1369.98|124
1650309600000|2022-04-18 19:20:00|1389.06|1371.96|1391.24|1374.14|1393.04|1375.94|1389.06|1371.96|198
1650309900000|2022-04-18 19:25:00|1391.2|1374.1|1390.37|1373.27|1391.35|1374.25|1390.11|1373.01|73
1650310200000|2022-04-18 19:30:00|1390.38|1373.28|1387.08|1369.98|1390.66|1373.56|1386.96|1369.86|133
1650310500000|2022-04-18 19:35:00|1387.12|1370.02|1385.13|1368.03|1387.99|1370.89|1385.09|1367.99|75
1650310800000|2022-04-18 19:40:00|1385.31|1368.21|1385.95|1368.85|1386.05|1368.95|1385.14|1368.04|70
1650311100000|2022-04-18 19:45:00|1385.78|1368.68|1386.37|1369.27|1387.1|1370|1385.78|1368.68|82
1650311400000|2022-04-18 19:50:00|1386.21|1369.11|1387.62|1370.52|1388.16|1371.06|1386.08|1368.98|120
1650311700000|2022-04-18 19:55:00|1387.61|1370.51|1392|1374.9|1392|1374.9|1387.17|1370.07|178
1650312000000|2022-04-18 20:00:00|1391.97|1374.87|1395.42|1378.32|1395.75|1378.65|1391.97|1374.87|175
1650312300000|2022-04-18 20:05:00|1395.43|1378.33|1397.4|1380.3|1398.9|1381.8|1394.98|1377.88|232
1650312600000|2022-04-18 20:10:00|1397.34|1380.24|1395.7|1378.6|1397.34|1380.24|1394.51|1377.41|249
1650312900000|2022-04-18 20:15:00|1395.75|1378.65|1395.6|1378.5|1396.86|1379.76|1395.05|1377.95|234
1650313200000|2022-04-18 20:20:00|1395.08|1377.98|1393.71|1376.61|1396.61|1379.51|1393.56|1376.46|181
1650313500000|2022-04-18 20:25:00|1393.52|1376.42|1397.49|1380.39|1398.49|1381.39|1392.29|1375.19|237
1650313800000|2022-04-18 20:30:00|1397.6|1380.5|1395.19|1378.09|1397.64|1380.54|1395.11|1378.01|281
1650314100000|2022-04-18 20:35:00|1395.21|1378.11|1394.04|1376.94|1395.7|1378.6|1393.86|1376.76|233
1650314400000|2022-04-18 20:40:00|1393.91|1376.81|1394.14|1377.04|1395.01|1377.91|1393.75|1376.65|219
1650314700000|2022-04-18 20:45:00|1394.17|1377.07|1394.26|1377.16|1395.98|1378.88|1393.66|1376.56|200
1650315000000|2022-04-18 20:50:00|1394.42|1377.32|1394.66|1377.56|1395.21|1378.11|1393.63|1376.53|156
1650315300000|2022-04-18 20:55:00|1394.48|1377.38|1394.71|1377.61|1395.03|1377.93|1394.13|1377.03|184
1650315600000|2022-04-18 21:00:00|1394.7|1377.6|1397.21|1380.11|1397.49|1380.39|1394.7|1377.6|130
1650315900000|2022-04-18 21:05:00|1397.12|1380.02|1396.07|1378.97|1397.36|1380.26|1396.07|1378.97|175
1650316200000|2022-04-18 21:10:00|1395.82|1378.72|1397.26|1380.16|1398.22|1381.12|1395.82|1378.72|161
1650316500000|2022-04-18 21:15:00|1397.28|1380.18|1401.12|1384.02|1401.43|1384.33|1397.28|1380.18|100
1650316800000|2022-04-18 21:20:00|1401.04|1383.94|1404.1|1387|1406.75|1389.65|1401.04|1383.94|287
1650317100000|2022-04-18 21:25:00|1404.08|1386.98|1406.12|1389.02|1406.12|1389.02|1403.36|1386.26|193
1650317400000|2022-04-18 21:30:00|1406.02|1388.92|1406.97|1389.87|1407.26|1390.16|1406.02|1388.92|51
1650317700000|2022-04-18 21:35:00|1407.07|1389.97|1406.19|1389.09|1407.09|1389.99|1406|1388.9|176
1650318000000|2022-04-18 21:40:00|1406.15|1389.05|1405.23|1388.13|1406.19|1389.09|1404.09|1386.99|207
1650318300000|2022-04-18 21:45:00|1404.98|1387.88|1404.28|1387.18|1405.29|1388.19|1403.95|1386.85|249
1650318600000|2022-04-18 21:50:00|1404.31|1387.21|1403.2|1386.1|1404.79|1387.69|1403.11|1386.01|230
1650318900000|2022-04-18 21:55:00|1403.27|1386.17|1405.2|1388.1|1405.67|1388.57|1403.27|1386.17|193
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1405.42|1388.32|1406.3|1389.2|1405.04|1387.94|121
1650319500000|2022-04-18 22:05:00|1405.35|1388.25|1406.61|1389.51|1407.34|1390.24|1405.01|1387.91|239
1650319800000|2022-04-18 22:10:00|1406.51|1389.41|1408.55|1391.45|1408.9|1391.8|1406.18|1389.08|180
1650320100000|2022-04-18 22:15:00|1408.5|1391.4|1408.15|1391.05|1408.73|1391.63|1407.12|1390.02|134
1650320400000|2022-04-18 22:20:00|1408.05|1390.95|1411.24|1394.14|1411.5|1394.4|1407.83|1390.73|118
1650320700000|2022-04-18 22:25:00|1411.2|1394.1|1408.29|1391.19|1411.59|1394.49|1408.05|1390.95|188
1650321000000|2022-04-18 22:30:00|1408.3|1391.2|1408.03|1390.93|1408.69|1391.59|1405.39|1388.29|239
1650321300000|2022-04-18 22:35:00|1407.97|1390.87|1408.16|1391.06|1409.49|1392.39|1407.96|1390.86|176
1650321600000|2022-04-18 22:40:00|1408.15|1391.05|1406.14|1389.04|1408.25|1391.15|1406.01|1388.91|149
1650321900000|2022-04-18 22:45:00|1406.1|1389|1405.4|1388.3|1406.33|1389.23|1404.57|1387.47|166
1650322200000|2022-04-18 22:50:00|1405.47|1388.37|1411.23|1394.13|1411.78|1394.68|1405.11|1388.01|347
1650322500000|2022-04-18 22:55:00|1411.45|1394.35|1412.11|1395.01|1412.7|1395.6|1410.7|1393.6|185
1650322800000|2022-04-18 23:00:00|1412.21|1395.11|1412.13|1395.03|1412.78|1395.68|1411.62|1394.52|144
1650323100000|2022-04-18 23:05:00|1412.05|1394.95|1412.82|1395.72|1413.73|1396.63|1411.86|1394.76|175
1650323400000|2022-04-18 23:10:00|1412.83|1395.73|1409.41|1392.31|1413|1395.9|1409.39|1392.29|232
1650323700000|2022-04-18 23:15:00|1409.39|1392.29|1411.08|1393.98|1411.76|1394.66|1409.39|1392.29|141
1650324000000|2022-04-18 23:20:00|1411.1|1394|1413.27|1396.17|1413.43|1396.33|1411.08|1393.98|199
1650324300000|2022-04-18 23:25:00|1413.28|1396.18|1413.43|1396.33|1414.15|1397.05|1412.99|1395.89|101
1650324600000|2022-04-18 23:30:00|1413.77|1396.67|1411.7|1394.6|1414.36|1397.26|1411.56|1394.46|190
1650324900000|2022-04-18 23:35:00|1411.71|1394.61|1407.83|1390.73|1411.73|1394.63|1407.68|1390.58|333
1650325200000|2022-04-18 23:40:00|1408.05|1390.95|1409.19|1392.09|1409.74|1392.64|1408.05|1390.95|280
1650325500000|2022-04-18 23:45:00|1409.21|1392.11|1413.48|1396.38|1414.11|1397.01|1409.1|1392|170
1650325800000|2022-04-18 23:50:00|1413.49|1396.39|1412.98|1395.88|1414.07|1396.97|1412.26|1395.16|247
1650326100000|2022-04-18 23:55:00|1412.99|1395.89|1414.14|1397.04|1414.24|1397.14|1412.99|1395.89|191
1650326400000|2022-04-19 00:00:00|1414.15|1397.05|1414.74|1397.64|1418.86|1401.76|1414.15|1397.05|286
1650326700000|2022-04-19 00:05:00|1414.82|1397.72|1420.55|1403.45|1421.11|1404.01|1414.77|1397.67|217
1650327000000|2022-04-19 00:10:00|1420.56|1403.46|1424.47|1407.37|1425.04|1407.94|1416.46|1399.36|356
1650327300000|2022-04-19 00:15:00|1424.42|1407.32|1420.35|1403.25|1424.84|1407.74|1420.06|1402.96|410
1650327600000|2022-04-19 00:20:00|1420.32|1403.22|1419.27|1402.17|1421.16|1404.06|1419.09|1401.99|257
1650327900000|2022-04-19 00:25:00|1419.24|1402.14|1421.95|1404.85|1421.95|1404.85|1419.19|1402.09|186
1650328200000|2022-04-19 00:30:00|1421.9|1404.8|1424.95|1407.85|1428.17|1411.07|1421.14|1404.04|439
1650328500000|2022-04-19 00:35:00|1424.94|1407.84|1418.13|1401.03|1424.95|1407.85|1418.13|1401.03|429
1650328800000|2022-04-19 00:40:00|1417.84|1400.74|1418.22|1401.12|1418.49|1401.39|1417.24|1400.14|330
1650329100000|2022-04-19 00:45:00|1418.21|1401.11|1414.1|1397|1418.4|1401.3|1414.1|1397|301
1650329400000|2022-04-19 00:50:00|1414.09|1396.99|1416.01|1398.91|1416.81|1399.71|1412.14|1395.04|262
1650329700000|2022-04-19 00:55:00|1416.02|1398.92|1414.28|1397.18|1416.17|1399.07|1413.89|1396.79|345
1650330000000|2022-04-19 01:00:00|1414.31|1397.21|1415.42|1398.32|1415.58|1398.48|1414.26|1397.16|251
1650330300000|2022-04-19 01:05:00|1415.47|1398.37|1415.15|1398.05|1415.67|1398.57|1414.46|1397.36|254
1650330600000|2022-04-19 01:10:00|1415.22|1398.12|1415.11|1398.01|1416.15|1399.05|1414.19|1397.09|259
1650330900000|2022-04-19 01:15:00|1415.08|1397.98|1411.78|1394.68|1415.53|1398.43|1411.74|1394.64|198
1650331200000|2022-04-19 01:20:00|1412|1394.9|1411.32|1394.22|1412.19|1395.09|1411.07|1393.97|169
1650331500000|2022-04-19 01:25:00|1411.37|1394.27|1410.53|1393.43|1411.53|1394.43|1410.33|1393.23|149
1650331800000|2022-04-19 01:30:00|1410.67|1393.57|1409.32|1392.22|1411.21|1394.11|1409.31|1392.21|114
1650332100000|2022-04-19 01:35:00|1409.3|1392.2|1406.37|1389.27|1409.3|1392.2|1406.16|1389.06|185
1650332400000|2022-04-19 01:40:00|1406.38|1389.28|1408.19|1391.09|1408.19|1391.09|1406.14|1389.04|168
1650332700000|2022-04-19 01:45:00|1408.11|1391.01|1407.98|1390.88|1408.22|1391.12|1407.11|1390.01|160
1650333000000|2022-04-19 01:50:00|1407.52|1390.42|1406.34|1389.24|1407.52|1390.42|1406.12|1389.02|122
1650333300000|2022-04-19 01:55:00|1406.05|1388.95|1403.88|1386.78|1407.16|1390.06|1402.33|1385.23|212
1650333600000|2022-04-19 02:00:00|1403.97|1386.87|1404.51|1387.41|1405.42|1388.32|1403.75|1386.65|262
1650333900000|2022-04-19 02:05:00|1404.36|1387.26|1402.17|1385.07|1405.18|1388.08|1402.17|1385.07|228
1650334200000|2022-04-19 02:10:00|1402.1|1385|1400.12|1383.02|1402.2|1385.1|1399.36|1382.26|227
1650334500000|2022-04-19 02:15:00|1400.05|1382.95|1400.1|1383|1400.79|1383.69|1399.33|1382.23|221
1650334800000|2022-04-19 02:20:00|1400.05|1382.95|1401.1|1384|1401.14|1384.04|1400.03|1382.93|196
1650335100000|2022-04-19 02:25:00|1401.15|1384.05|1401.02|1383.92|1401.23|1384.13|1399.44|1382.34|150
1650335400000|2022-04-19 02:30:00|1401.01|1383.91|1400.19|1383.09|1401.47|1384.37|1400.19|1383.09|181
1650335700000|2022-04-19 02:35:00|1400.18|1383.08|1399.7|1382.6|1400.33|1383.23|1399.36|1382.26|189
1650336000000|2022-04-19 02:40:00|1399.72|1382.62|1397.84|1380.74|1400.2|1383.1|1397.4|1380.3|204
1650336300000|2022-04-19 02:45:00|1397.89|1380.79|1397.17|1380.07|1398|1380.9|1397.02|1379.92|57
1650336600000|2022-04-19 02:50:00|1397.24|1380.14|1395.24|1378.14|1397.24|1380.14|1395.24|1378.14|89
1650336900000|2022-04-19 02:55:00|1395.21|1378.11|1394.15|1377.05|1395.58|1378.48|1393.77|1376.67|128
1650337200000|2022-04-19 03:00:00|1394.29|1377.19|1395.15|1378.05|1395.69|1378.59|1394.14|1377.04|89
1650337500000|2022-04-19 03:05:00|1395.17|1378.07|1398.07|1380.97|1398.35|1381.25|1395.07|1377.97|122
1650337800000|2022-04-19 03:10:00|1397.9|1380.8|1399.02|1381.92|1399.22|1382.12|1397.53|1380.43|96
1650338100000|2022-04-19 03:15:00|1399.07|1381.97|1398.79|1381.69|1399.14|1382.04|1398.65|1381.55|83
1650338400000|2022-04-19 03:20:00|1398.78|1381.68|1398.36|1381.26|1399.26|1382.16|1398.13|1381.03|182
1650338700000|2022-04-19 03:25:00|1398.55|1381.45|1398.58|1381.48|1399.2|1382.1|1398.28|1381.18|83
1650339000000|2022-04-19 03:30:00|1398.59|1381.49|1400.04|1382.94|1401.21|1384.11|1398.26|1381.16|122
1650339300000|2022-04-19 03:35:00|1399.99|1382.89|1399.03|1381.93|1400.06|1382.96|1398.08|1380.98|95
1650339600000|2022-04-19 03:40:00|1399.22|1382.12|1401.03|1383.93|1402.03|1384.93|1399.22|1382.12|171
1650339900000|2022-04-19 03:45:00|1401|1383.9|1399.29|1382.19|1401.05|1383.95|1399.29|1382.19|148
1650340200000|2022-04-19 03:50:00|1399.28|1382.18|1398.62|1381.52|1399.6|1382.5|1398.42|1381.32|131
1650340500000|2022-04-19 03:55:00|1398.49|1381.39|1398.21|1381.11|1399.36|1382.26|1397.58|1380.48|139
1650340800000|2022-04-19 04:00:00|1398.24|1381.14|1399.4|1382.3|1400.05|1382.95|1398.24|1381.14|169
1650341100000|2022-04-19 04:05:00|1399.32|1382.22|1399.55|1382.45|1400.47|1383.37|1397.28|1380.18|245
1650341400000|2022-04-19 04:10:00|1399.92|1382.82|1401.1|1384|1401.16|1384.06|1399.81|1382.71|119
1650341700000|2022-04-19 04:15:00|1401.03|1383.93|1402.34|1385.24|1403.05|1385.95|1401.03|1383.93|262
1650342000000|2022-04-19 04:20:00|1402.5|1385.4|1401.41|1384.31|1402.5|1385.4|1401.39|1384.29|117
1650342300000|2022-04-19 04:25:00|1401.43|1384.33|1400.17|1383.07|1402.27|1385.17|1400.16|1383.06|117
1650342600000|2022-04-19 04:30:00|1400.26|1383.16|1400.94|1383.84|1401.17|1384.07|1400.08|1382.98|101
1650342900000|2022-04-19 04:35:00|1400.97|1383.87|1401.14|1384.04|1401.22|1384.12|1400.91|1383.81|80
1650343200000|2022-04-19 04:40:00|1401.08|1383.98|1401.3|1384.2|1401.44|1384.34|1400.19|1383.09|126
1650343500000|2022-04-19 04:45:00|1401.15|1384.05|1401.35|1384.25|1402.21|1385.11|1401.02|1383.92|101
1650343800000|2022-04-19 04:50:00|1401.31|1384.21|1404.01|1386.91|1404.02|1386.92|1401.27|1384.17|250
1650344100000|2022-04-19 04:55:00|1403.84|1386.74|1403.02|1385.92|1403.93|1386.83|1402.13|1385.03|209
1650344400000|2022-04-19 05:00:00|1402.97|1385.87|1401.4|1384.3|1403.83|1386.73|1401.39|1384.29|165
1650344700000|2022-04-19 05:05:00|1401.41|1384.31|1400.19|1383.09|1402.1|1385|1400.08|1382.98|194
1650345000000|2022-04-19 05:10:00|1400.21|1383.11|1400.27|1383.17|1401.01|1383.91|1400.05|1382.95|130
1650345300000|2022-04-19 05:15:00|1400.23|1383.13|1400.1|1383|1400.79|1383.69|1400.03|1382.93|146
1650345600000|2022-04-19 05:20:00|1400.16|1383.06|1395.98|1378.88|1400.16|1383.06|1395.08|1377.98|209
1650345900000|2022-04-19 05:25:00|1395.93|1378.83|1395.74|1378.64|1396.32|1379.22|1395.27|1378.17|146
1650346200000|2022-04-19 05:30:00|1395.98|1378.88|1395.49|1378.39|1395.98|1378.88|1395.2|1378.1|134
1650346500000|2022-04-19 05:35:00|1395.48|1378.38|1396.62|1379.52|1396.84|1379.74|1395.35|1378.25|214
1650346800000|2022-04-19 05:40:00|1396.58|1379.48|1396.98|1379.88|1396.99|1379.89|1396.1|1379|163
1650347100000|2022-04-19 05:45:00|1397|1379.9|1400.35|1383.25|1400.35|1383.25|1396.97|1379.87|116
1650347400000|2022-04-19 05:50:00|1400.3|1383.2|1399.2|1382.1|1400.38|1383.28|1398.47|1381.37|174
1650347700000|2022-04-19 05:55:00|1399.22|1382.12|1397.72|1380.62|1399.38|1382.28|1397.7|1380.6|111
1650348000000|2022-04-19 06:00:00|1397.71|1380.61|1398.99|1381.89|1399.31|1382.21|1397.57|1380.47|98
1650348300000|2022-04-19 06:05:00|1398.97|1381.87|1399.83|1382.73|1400.11|1383.01|1398.97|1381.87|99
1650348600000|2022-04-19 06:10:00|1399.35|1382.25|1400.2|1383.1|1400.21|1383.11|1399.19|1382.09|76
1650348900000|2022-04-19 06:15:00|1400.25|1383.15|1400.14|1383.04|1400.67|1383.57|1400.04|1382.94|58
1650349200000|2022-04-19 06:20:00|1400.04|1382.94|1402.84|1385.74|1403.01|1385.91|1399.99|1382.89|92
1650349500000|2022-04-19 06:25:00|1402.89|1385.79|1405.96|1388.86|1406.1|1389|1402.76|1385.66|115
1650349800000|2022-04-19 06:30:00|1406.01|1388.91|1405.79|1388.69|1406.09|1388.99|1404.82|1387.72|75
1650350100000|2022-04-19 06:35:00|1406.03|1388.93|1406.93|1389.83|1407.82|1390.72|1406.03|1388.93|128
1650350400000|2022-04-19 06:40:00|1406.91|1389.81|1404.05|1386.95|1407.03|1389.93|1403.16|1386.06|155
1650350700000|2022-04-19 06:45:00|1404.07|1386.97|1404.88|1387.78|1404.95|1387.85|1403.16|1386.06|133
1650351000000|2022-04-19 06:50:00|1404.92|1387.82|1405.18|1388.08|1406.07|1388.97|1404.92|1387.82|154
1650351300000|2022-04-19 06:55:00|1405.25|1388.15|1402.08|1384.98|1405.25|1388.15|1402.08|1384.98|185
1650351600000|2022-04-19 07:00:00|1402|1384.9|1402.11|1385.01|1402.28|1385.18|1401.12|1384.02|148
1650351900000|2022-04-19 07:05:00|1402.05|1384.95|1402.93|1385.83|1403.17|1386.07|1401.99|1384.89|148
1650352200000|2022-04-19 07:10:00|1402.92|1385.82|1400.05|1382.95|1403.08|1385.98|1400.05|1382.95|151
1650352500000|2022-04-19 07:15:00|1399.98|1382.88|1395.96|1378.86|1400.07|1382.97|1395.15|1378.05|228
1650352800000|2022-04-19 07:20:00|1395.98|1378.88|1398.97|1381.87|1398.97|1381.87|1395.71|1378.61|162
1650353100000|2022-04-19 07:25:00|1399.04|1381.94|1398.99|1381.89|1399.29|1382.19|1398.84|1381.74|80
1650353400000|2022-04-19 07:30:00|1399.9|1382.8|1397.91|1380.81|1400.06|1382.96|1397.87|1380.77|227
1650353700000|2022-04-19 07:35:00|1397.9|1380.8|1396.14|1379.04|1398|1380.9|1395.98|1378.88|86
1650354000000|2022-04-19 07:40:00|1396.19|1379.09|1395.9|1378.8|1396.19|1379.09|1395.81|1378.71|70
1650354300000|2022-04-19 07:45:00|1395.92|1378.82|1397.58|1380.48|1397.61|1380.51|1395.78|1378.68|77
1650354600000|2022-04-19 07:50:00|1397.89|1380.79|1397.3|1380.2|1399.02|1381.92|1397.15|1380.05|170
1650354900000|2022-04-19 07:55:00|1397.29|1380.19|1398.16|1381.06|1399|1381.9|1397.05|1379.95|253
1650355200000|2022-04-19 08:00:00|1398.15|1381.05|1399.09|1381.99|1399.75|1382.65|1397.21|1380.11|187
1650355500000|2022-04-19 08:05:00|1399.12|1382.02|1399.07|1381.97|1399.37|1382.27|1398.11|1381.01|195
1650355800000|2022-04-19 08:10:00|1399.06|1381.96|1401.78|1384.68|1402.24|1385.14|1399.06|1381.96|121
1650356100000|2022-04-19 08:15:00|1401.77|1384.67|1400.26|1383.16|1402.21|1385.11|1400.26|1383.16|165
1650356400000|2022-04-19 08:20:00|1400.23|1383.13|1400.09|1382.99|1400.23|1383.13|1398.07|1380.97|252
1650356700000|2022-04-19 08:25:00|1399.95|1382.85|1399.09|1381.99|1400.79|1383.69|1399.03|1381.93|240
1650357000000|2022-04-19 08:30:00|1399.43|1382.33|1401.16|1384.06|1401.96|1384.86|1399.05|1381.95|209
1650357300000|2022-04-19 08:35:00|1401.14|1384.04|1401.11|1384.01|1401.93|1384.83|1401|1383.9|172
1650357600000|2022-04-19 08:40:00|1401.07|1383.97|1399.18|1382.08|1401.12|1384.02|1399.1|1382|271
1650357900000|2022-04-19 08:45:00|1399.38|1382.28|1398.08|1380.98|1400.16|1383.06|1397.93|1380.83|257
1650358200000|2022-04-19 08:50:00|1398.07|1380.97|1396.16|1379.06|1398.17|1381.07|1396.15|1379.05|195
1650358500000|2022-04-19 08:55:00|1396.22|1379.12|1397.51|1380.41|1398.65|1381.55|1396.13|1379.03|269
1650358800000|2022-04-19 09:00:00|1397.6|1380.5|1397.34|1380.24|1398.1|1381|1396.83|1379.73|403
1650359100000|2022-04-19 09:05:00|1397.3|1380.2|1399.34|1382.24|1399.72|1382.62|1397.18|1380.08|138
1650359400000|2022-04-19 09:10:00|1399.36|1382.26|1394.19|1377.09|1399.36|1382.26|1394.19|1377.09|258
1650359700000|2022-04-19 09:15:00|1394.25|1377.15|1396.13|1379.03|1396.56|1379.46|1392.94|1375.84|389
1650360000000|2022-04-19 09:20:00|1396.11|1379.01|1395.95|1378.85|1397.05|1379.95|1395.26|1378.16|246
1650360300000|2022-04-19 09:25:00|1396.09|1378.99|1394.2|1377.1|1396.11|1379.01|1392.51|1375.41|268
1650360600000|2022-04-19 09:30:00|1394.19|1377.09|1396.74|1379.64|1396.74|1379.64|1393.12|1376.02|232
1650360900000|2022-04-19 09:35:00|1396.63|1379.53|1398.02|1380.92|1398.12|1381.02|1396.63|1379.53|174
1650361200000|2022-04-19 09:40:00|1398.07|1380.97|1397.28|1380.18|1398.12|1381.02|1397.16|1380.06|115
1650361500000|2022-04-19 09:45:00|1397.27|1380.17|1398.12|1381.02|1398.85|1381.75|1395.31|1378.21|304
1650361800000|2022-04-19 09:50:00|1398.13|1381.03|1395.05|1377.95|1398.13|1381.03|1394.92|1377.82|233
1650362100000|2022-04-19 09:55:00|1395.07|1377.97|1395.66|1378.56|1396.2|1379.1|1394.6|1377.5|109
1650362400000|2022-04-19 10:00:00|1395.65|1378.55|1397.11|1380.01|1399.1|1382|1395.08|1377.98|151
1650362700000|2022-04-19 10:05:00|1397.07|1379.97|1399.29|1382.19|1399.92|1382.82|1397.07|1379.97|262
1650363000000|2022-04-19 10:10:00|1399.28|1382.18|1401.07|1383.97|1401.84|1384.74|1398.95|1381.85|230
1650363300000|2022-04-19 10:15:00|1401.08|1383.98|1398.33|1381.23|1401.24|1384.14|1398.1|1381|332
1650363600000|2022-04-19 10:20:00|1398.26|1381.16|1400.05|1382.95|1400.11|1383.01|1398.12|1381.02|207
1650363900000|2022-04-19 10:25:00|1400.04|1382.94|1402.25|1385.15|1403.81|1386.71|1400.04|1382.94|150
1650364200000|2022-04-19 10:30:00|1402.26|1385.16|1402.13|1385.03|1404.09|1386.99|1401.95|1384.85|267
1650364500000|2022-04-19 10:35:00|1402.08|1384.98|1400.04|1382.94|1402.37|1385.27|1400.03|1382.93|260
1650364800000|2022-04-19 10:40:00|1400.06|1382.96|1403.07|1385.97|1403.65|1386.55|1400.03|1382.93|226
1650365100000|2022-04-19 10:45:00|1403.06|1385.96|1401.1|1384|1403.08|1385.98|1401.1|1384|260
1650365400000|2022-04-19 10:50:00|1401.11|1384.01|1402.01|1384.91|1402.13|1385.03|1401.07|1383.97|214
1650365700000|2022-04-19 10:55:00|1402.06|1384.96|1405.04|1387.94|1405.59|1388.49|1402|1384.9|186
1650366000000|2022-04-19 11:00:00|1405.08|1387.98|1410.56|1393.46|1410.69|1393.59|1405.05|1387.95|234
1650366300000|2022-04-19 11:05:00|1410.57|1393.47|1410.79|1393.69|1410.81|1393.71|1409.92|1392.82|232
1650366600000|2022-04-19 11:10:00|1410.66|1393.56|1411.71|1394.61|1411.81|1394.71|1409.97|1392.87|133
1650366900000|2022-04-19 11:15:00|1411.63|1394.53|1420.02|1402.92|1420.95|1403.85|1411.58|1394.48|188
1650367200000|2022-04-19 11:20:00|1420.01|1402.91|1422.63|1405.53|1422.89|1405.79|1419.99|1402.89|249
1650367500000|2022-04-19 11:25:00|1422.67|1405.57|1421.47|1404.37|1423.76|1406.66|1420.93|1403.83|197
1650367800000|2022-04-19 11:30:00|1421.45|1404.35|1422.27|1405.17|1422.27|1405.17|1417.21|1400.11|334
1650368100000|2022-04-19 11:35:00|1422.26|1405.16|1424.24|1407.14|1424.65|1407.55|1421.95|1404.85|260
1650368400000|2022-04-19 11:40:00|1424.07|1406.97|1422.05|1404.95|1424.28|1407.18|1421.97|1404.87|248
1650368700000|2022-04-19 11:45:00|1422.07|1404.97|1423.26|1406.16|1423.64|1406.54|1422|1404.9|220
1650369000000|2022-04-19 11:50:00|1423.28|1406.18|1418.06|1400.96|1430.32|1413.22|1418.04|1400.94|595
1650369300000|2022-04-19 11:55:00|1417.99|1400.89|1415.01|1397.91|1418.99|1401.89|1414.23|1397.13|296
1650369600000|2022-04-19 12:00:00|1414.84|1397.74|1413.55|1396.45|1415.73|1398.63|1412.35|1395.25|296
1650369900000|2022-04-19 12:05:00|1413.65|1396.55|1416.84|1399.74|1416.84|1399.74|1413.55|1396.45|170
1650370200000|2022-04-19 12:10:00|1416.88|1399.78|1420.71|1403.61|1422.5|1405.4|1416.88|1399.78|382
1650370500000|2022-04-19 12:15:00|1420.78|1403.68|1419.58|1402.48|1422.09|1404.99|1419.58|1402.48|292
1650370800000|2022-04-19 12:20:00|1419.57|1402.47|1419.08|1401.98|1420.97|1403.87|1418.41|1401.31|314
1650371100000|2022-04-19 12:25:00|1419.06|1401.96|1420.06|1402.96|1421.57|1404.47|1419.02|1401.92|253
1650371400000|2022-04-19 12:30:00|1420.03|1402.93|1423.26|1406.16|1423.55|1406.45|1419.92|1402.82|278
1650371700000|2022-04-19 12:35:00|1423.25|1406.15|1424.06|1406.96|1425.54|1408.44|1422.93|1405.83|381
1650372000000|2022-04-19 12:40:00|1424.04|1406.94|1425.09|1407.99|1427.42|1410.32|1423.03|1405.93|383
1650372300000|2022-04-19 12:45:00|1425.08|1407.98|1422.49|1405.39|1425.08|1407.98|1422.36|1405.26|419
1650372600000|2022-04-19 12:50:00|1422.43|1405.33|1423.04|1405.94|1424.06|1406.96|1422.06|1404.96|277
1650372900000|2022-04-19 12:55:00|1423.09|1405.99|1422.86|1405.76|1423.12|1406.02|1422.1|1405|255
1650373200000|2022-04-19 13:00:00|1422.91|1405.81|1420.6|1403.5|1425.66|1408.56|1420.6|1403.5|330
1650373500000|2022-04-19 13:05:00|1420.41|1403.31|1417.73|1400.63|1420.41|1403.31|1417.02|1399.92|256
1650373800000|2022-04-19 13:10:00|1417.72|1400.62|1418.05|1400.95|1418.09|1400.99|1416.99|1399.89|226
1650374100000|2022-04-19 13:15:00|1418.04|1400.94|1418.1|1401|1419.09|1401.99|1417.35|1400.25|271
1650374400000|2022-04-19 13:20:00|1418.04|1400.94|1420.35|1403.25|1420.62|1403.52|1417.06|1399.96|191
1650374700000|2022-04-19 13:25:00|1420.41|1403.31|1420.17|1403.07|1420.98|1403.88|1419.03|1401.93|300
1650375000000|2022-04-19 13:30:00|1420.18|1403.08|1422.08|1404.98|1422.98|1405.88|1415.24|1398.14|549
1650375300000|2022-04-19 13:35:00|1422.11|1405.01|1423.8|1406.7|1425.58|1408.48|1421.08|1403.98|435
1650375600000|2022-04-19 13:40:00|1423.79|1406.69|1432.95|1415.85|1433.4|1416.3|1423.07|1405.97|406
1650375900000|2022-04-19 13:45:00|1432.94|1415.84|1435.16|1418.06|1437.04|1419.94|1432.28|1415.18|407
1650376200000|2022-04-19 13:50:00|1435.17|1418.07|1439.04|1421.94|1439.18|1422.08|1433.98|1416.88|321
1650376500000|2022-04-19 13:55:00|1438.96|1421.86|1440.05|1422.95|1442.51|1425.41|1436.14|1419.04|308
1650376800000|2022-04-19 14:00:00|1440.12|1423.02|1446.83|1429.73|1447.49|1430.39|1439|1421.9|406
1650377100000|2022-04-19 14:05:00|1446.84|1429.74|1444.54|1427.44|1449.36|1432.26|1444.47|1427.37|405
1650377400000|2022-04-19 14:10:00|1444.51|1427.41|1445.36|1428.26|1447.57|1430.47|1442.7|1425.6|316
1650377700000|2022-04-19 14:15:00|1445.39|1428.29|1442.15|1425.05|1445.44|1428.34|1440.33|1423.23|443
1650378000000|2022-04-19 14:20:00|1442.09|1424.99|1440.11|1423.01|1442.8|1425.7|1436.94|1419.84|346
1650378300000|2022-04-19 14:25:00|1440.1|1423|1440.96|1423.86|1441.61|1424.51|1438.83|1421.73|362
1650378600000|2022-04-19 14:30:00|1441|1423.9|1439.25|1422.15|1442.01|1424.91|1438.56|1421.46|323
1650378900000|2022-04-19 14:35:00|1439.15|1422.05|1440.39|1423.29|1440.53|1423.43|1439.1|1422|294
1650379200000|2022-04-19 14:40:00|1440.5|1423.4|1439.29|1422.19|1440.53|1423.43|1438.37|1421.27|288
1650379500000|2022-04-19 14:45:00|1439.34|1422.24|1443.04|1425.94|1443.14|1426.04|1439.26|1422.16|210
1650379800000|2022-04-19 14:50:00|1443.02|1425.92|1442.92|1425.82|1445.1|1428|1442.63|1425.53|274
1650380100000|2022-04-19 14:55:00|1442.89|1425.79|1441.33|1424.23|1443.61|1426.51|1441.28|1424.18|312
1650380400000|2022-04-19 15:00:00|1441.32|1424.22|1444.12|1427.02|1444.15|1427.05|1440.31|1423.21|325
1650380700000|2022-04-19 15:05:00|1444.11|1427.01|1444.14|1427.04|1445.63|1428.53|1443.1|1426|267
1650381000000|2022-04-19 15:10:00|1444.12|1427.02|1445.76|1428.66|1447.18|1430.08|1444|1426.9|276
1650381300000|2022-04-19 15:15:00|1445.79|1428.69|1442.1|1425|1446.58|1429.48|1442.1|1425|330
1650381600000|2022-04-19 15:20:00|1442.09|1424.99|1440.01|1422.91|1442.15|1425.05|1439.93|1422.83|217
1650381900000|2022-04-19 15:25:00|1439.81|1422.71|1440.11|1423.01|1441.08|1423.98|1438.34|1421.24|139
1650382200000|2022-04-19 15:30:00|1440.08|1422.98|1436.5|1419.4|1440.23|1423.13|1436.09|1418.99|200
1650382500000|2022-04-19 15:35:00|1436.51|1419.41|1438.34|1421.24|1438.85|1421.75|1435.34|1418.24|232
1650382800000|2022-04-19 15:40:00|1438.41|1421.31|1438.29|1421.19|1439.74|1422.64|1437.66|1420.56|273
1650383100000|2022-04-19 15:45:00|1438.28|1421.18|1438.31|1421.21|1438.55|1421.45|1437.1|1420|201
1650383400000|2022-04-19 15:50:00|1438.21|1421.11|1438.46|1421.36|1439.49|1422.39|1438.04|1420.94|199
1650383700000|2022-04-19 15:55:00|1438.55|1421.45|1438.02|1420.92|1438.55|1421.45|1437.05|1419.95|256
1650384000000|2022-04-19 16:00:00|1438.01|1420.91|1440.12|1423.02|1440.92|1423.82|1437.37|1420.27|332
1650384300000|2022-04-19 16:05:00|1440.06|1422.96|1441.36|1424.26|1442.04|1424.94|1439.37|1422.27|260
1650384600000|2022-04-19 16:10:00|1441.29|1424.19|1442.2|1425.1|1443.02|1425.92|1441.12|1424.02|150
1650384900000|2022-04-19 16:15:00|1442.23|1425.13|1443.15|1426.05|1443.25|1426.15|1441.21|1424.11|140
1650385200000|2022-04-19 16:20:00|1443.13|1426.03|1443.47|1426.37|1445.17|1428.07|1443.11|1426.01|150
1650385500000|2022-04-19 16:25:00|1443.32|1426.22|1441.26|1424.16|1443.32|1426.22|1441.24|1424.14|274
1650385800000|2022-04-19 16:30:00|1441.25|1424.15|1439.6|1422.5|1442.36|1425.26|1439.05|1421.95|218
1650386100000|2022-04-19 16:35:00|1440|1422.9|1427.45|1410.35|1440.19|1423.09|1426.79|1409.69|387
1650386400000|2022-04-19 16:40:00|1427.47|1410.37|1429.98|1412.88|1430.56|1413.46|1425.62|1408.52|472
1650386700000|2022-04-19 16:45:00|1430.01|1412.91|1433.54|1416.44|1434.17|1417.07|1428.97|1411.87|297
1650387000000|2022-04-19 16:50:00|1433.39|1416.29|1431.94|1414.84|1433.4|1416.3|1431.03|1413.93|233
1650387300000|2022-04-19 16:55:00|1431.93|1414.83|1433.89|1416.79|1434.16|1417.06|1431.19|1414.09|279
1650387600000|2022-04-19 17:00:00|1433.93|1416.83|1434.93|1417.83|1434.93|1417.83|1432.88|1415.78|180
1650387900000|2022-04-19 17:05:00|1434.86|1417.76|1429.09|1411.99|1434.94|1417.84|1429.09|1411.99|284
1650388200000|2022-04-19 17:10:00|1429.13|1412.03|1427.31|1410.21|1430.19|1413.09|1426.51|1409.41|238
1650388500000|2022-04-19 17:15:00|1427.22|1410.12|1428.77|1411.67|1429.31|1412.21|1427.17|1410.07|190
1650388800000|2022-04-19 17:20:00|1428.44|1411.34|1428.1|1411|1429.15|1412.05|1427.51|1410.41|98
1650389100000|2022-04-19 17:25:00|1428.2|1411.1|1425.07|1407.97|1428.28|1411.18|1423.26|1406.16|320
1650389400000|2022-04-19 17:30:00|1425.11|1408.01|1424.68|1407.58|1426.76|1409.66|1424.65|1407.55|209
1650389700000|2022-04-19 17:35:00|1424.66|1407.56|1425.19|1408.09|1426.03|1408.93|1424.03|1406.93|246
1650390000000|2022-04-19 17:40:00|1425.18|1408.08|1426.36|1409.26|1427.04|1409.94|1425.07|1407.97|174
1650390300000|2022-04-19 17:45:00|1426.45|1409.35|1428.26|1411.16|1429.1|1412|1425.34|1408.24|184
1650390600000|2022-04-19 17:50:00|1428.23|1411.13|1427.7|1410.6|1429.83|1412.73|1427.46|1410.36|286
1650390900000|2022-04-19 17:55:00|1427.68|1410.58|1428.12|1411.02|1428.56|1411.46|1426.94|1409.84|153
1650391200000|2022-04-19 18:00:00|1428.11|1411.01|1426.17|1409.07|1429.07|1411.97|1426.17|1409.07|195
1650391500000|2022-04-19 18:05:00|1426.23|1409.13|1425.67|1408.57|1427.12|1410.02|1424.34|1407.24|389
1650391800000|2022-04-19 18:10:00|1425.66|1408.56|1425.92|1408.82|1426.07|1408.97|1424.09|1406.99|306
1650392100000|2022-04-19 18:15:00|1425.53|1408.43|1423.91|1406.81|1426.11|1409.01|1423.91|1406.81|189
1650392400000|2022-04-19 18:20:00|1423.97|1406.87|1424.58|1407.48|1424.58|1407.48|1423.11|1406.01|126
1650392700000|2022-04-19 18:25:00|1424.87|1407.77|1426.88|1409.78|1426.94|1409.84|1423.47|1406.37|158
1650393000000|2022-04-19 18:30:00|1426.7|1409.6|1424.23|1407.13|1428.11|1411.01|1424.11|1407.01|299
1650393300000|2022-04-19 18:35:00|1424.24|1407.14|1422.81|1405.71|1424.96|1407.86|1422.18|1405.08|245
1650393600000|2022-04-19 18:40:00|1422.86|1405.76|1422.67|1405.57|1422.97|1405.87|1422.3|1405.2|118
1650393900000|2022-04-19 18:45:00|1422.48|1405.38|1421.05|1403.95|1422.67|1405.57|1420.05|1402.95|95
1650394200000|2022-04-19 18:50:00|1421.07|1403.97|1419.73|1402.63|1421.5|1404.4|1419.42|1402.32|135
1650394500000|2022-04-19 18:55:00|1419.68|1402.58|1419.12|1402.02|1420.37|1403.27|1419.06|1401.96|108
1650394800000|2022-04-19 19:00:00|1419.24|1402.14|1417.41|1400.31|1420.15|1403.05|1417.22|1400.12|193
1650395100000|2022-04-19 19:05:00|1417.43|1400.33|1418.24|1401.14|1418.61|1401.51|1416.75|1399.65|154
1650395400000|2022-04-19 19:10:00|1418.27|1401.17|1419.42|1402.32|1419.99|1402.89|1418.07|1400.97|171
1650395700000|2022-04-19 19:15:00|1419.29|1402.19|1420.95|1403.85|1421.21|1404.11|1418.83|1401.73|203
1650396000000|2022-04-19 19:20:00|1420.92|1403.82|1421.39|1404.29|1422.15|1405.05|1420.37|1403.27|267
1650396300000|2022-04-19 19:25:00|1421.4|1404.3|1420.39|1403.29|1421.67|1404.57|1420.06|1402.96|250
1650396600000|2022-04-19 19:30:00|1420.33|1403.23|1420.18|1403.08|1421.19|1404.09|1420.05|1402.95|174
1650396900000|2022-04-19 19:35:00|1420.34|1403.24|1421.89|1404.79|1422.07|1404.97|1420.05|1402.95|199
1650397200000|2022-04-19 19:40:00|1421.86|1404.76|1419.41|1402.31|1421.86|1404.76|1419.15|1402.05|306
1650397500000|2022-04-19 19:45:00|1419.54|1402.44|1419.26|1402.16|1419.67|1402.57|1418.5|1401.4|169
1650397800000|2022-04-19 19:50:00|1419.41|1402.31|1420.85|1403.75|1422.14|1405.04|1419.16|1402.06|276
1650398100000|2022-04-19 19:55:00|1420.75|1403.65|1421.39|1404.29|1422.25|1405.15|1419.2|1402.1|308
1650398400000|2022-04-19 20:00:00|1421.49|1404.39|1416.85|1399.75|1421.49|1404.39|1416.85|1399.75|418
1650398700000|2022-04-19 20:05:00|1416.87|1399.77|1415.2|1398.1|1417.16|1400.06|1414.05|1396.95|214
1650399000000|2022-04-19 20:10:00|1415.08|1397.98|1412.17|1395.07|1416.12|1399.02|1411.56|1394.46|214
1650399300000|2022-04-19 20:15:00|1412.18|1395.08|1415.03|1397.93|1415.08|1397.98|1412.18|1395.08|193
1650399600000|2022-04-19 20:20:00|1414.98|1397.88|1414.22|1397.12|1415.19|1398.09|1414.07|1396.97|168
1650399900000|2022-04-19 20:25:00|1414.4|1397.3|1414.25|1397.15|1414.51|1397.41|1413.46|1396.36|177
1650400200000|2022-04-19 20:30:00|1414.26|1397.16|1413.59|1396.49|1414.93|1397.83|1413.22|1396.12|275
1650400500000|2022-04-19 20:35:00|1413.58|1396.48|1410.99|1393.89|1414.47|1397.37|1410.51|1393.41|255
1650400800000|2022-04-19 20:40:00|1411.05|1393.95|1412.09|1394.99|1412.12|1395.02|1410.54|1393.44|134
1650401100000|2022-04-19 20:45:00|1412.05|1394.95|1412.12|1395.02|1414.04|1396.94|1411.73|1394.63|257
1650401400000|2022-04-19 20:50:00|1412.09|1394.99|1412.96|1395.86|1413.12|1396.02|1412.09|1394.99|184
1650401700000|2022-04-19 20:55:00|1412.99|1395.89|1413.16|1396.06|1413.49|1396.39|1412.03|1394.93|122
1650402000000|2022-04-19 21:00:00|1413.14|1396.04|1413.33|1396.23|1414.04|1396.94|1413.14|1396.04|80
1650402300000|2022-04-19 21:05:00|1413.34|1396.24|1413.35|1396.25|1413.63|1396.53|1413.13|1396.03|79
1650402600000|2022-04-19 21:10:00|1413.27|1396.17|1413.29|1396.19|1413.76|1396.66|1413.18|1396.08|58
1650402900000|2022-04-19 21:15:00|1413.27|1396.17|1415.34|1398.24|1416.1|1399|1413.18|1396.08|109
1650403200000|2022-04-19 21:20:00|1415.3|1398.2|1416.07|1398.97|1416.61|1399.51|1415.05|1397.95|104
1650403500000|2022-04-19 21:25:00|1416.09|1398.99|1414.21|1397.11|1416.94|1399.84|1414.14|1397.04|173
1650403800000|2022-04-19 21:30:00|1414.2|1397.1|1416.95|1399.85|1417|1399.9|1414.13|1397.03|128
1650404100000|2022-04-19 21:35:00|1416.89|1399.79|1415.6|1398.5|1417|1399.9|1415.58|1398.48|72
1650404400000|2022-04-19 21:40:00|1415.58|1398.48|1416.28|1399.18|1418.07|1400.97|1414.75|1397.65|187
1650404700000|2022-04-19 21:45:00|1416.16|1399.06|1414.16|1397.06|1416.36|1399.26|1414.04|1396.94|167
1650405000000|2022-04-19 21:50:00|1414.05|1396.95|1416.07|1398.97|1417.17|1400.07|1413.94|1396.84|222
1650405300000|2022-04-19 21:55:00|1416.35|1399.25|1418.14|1401.04|1418.21|1401.11|1416.35|1399.25|176
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1418.14|1401.04|1418.49|1401.39|1417.05|1399.95|233
1650405900000|2022-04-19 22:05:00|1418.16|1401.06|1421.02|1403.92|1421.65|1404.55|1418.16|1401.06|156
1650406200000|2022-04-19 22:10:00|1421.04|1403.94|1421.18|1404.08|1422.3|1405.2|1420.06|1402.96|227
1650406500000|2022-04-19 22:15:00|1421.86|1404.76|1421.55|1404.45|1422.08|1404.98|1420.86|1403.76|260
1650406800000|2022-04-19 22:20:00|1421.58|1404.48|1421.01|1403.91|1422.08|1404.98|1420.54|1403.44|273
1650407100000|2022-04-19 22:25:00|1420.97|1403.87|1422.52|1405.42|1422.52|1405.42|1420.11|1403.01|162
1650407400000|2022-04-19 22:30:00|1422.63|1405.53|1425.83|1408.73|1425.96|1408.86|1422.63|1405.53|136
1650407700000|2022-04-19 22:35:00|1425.93|1408.83|1428.12|1411.02|1428.99|1411.89|1425.83|1408.73|161
1650408000000|2022-04-19 22:40:00|1427.99|1410.89|1427.95|1410.85|1428.36|1411.26|1427.58|1410.48|215
1650408300000|2022-04-19 22:45:00|1427.91|1410.81|1424.86|1407.76|1428.23|1411.13|1424.33|1407.23|152
1650408600000|2022-04-19 22:50:00|1424.85|1407.75|1424.88|1407.78|1425.13|1408.03|1424.14|1407.04|197
1650408900000|2022-04-19 22:55:00|1424.91|1407.81|1425.11|1408.01|1425.95|1408.85|1424.14|1407.04|206
1650409200000|2022-04-19 23:00:00|1425.13|1408.03|1426.04|1408.94|1426.96|1409.86|1425.1|1408|103
1650409500000|2022-04-19 23:05:00|1426.02|1408.92|1426.06|1408.96|1426.11|1409.01|1425.14|1408.04|120
1650409800000|2022-04-19 23:10:00|1426.07|1408.97|1425.39|1408.29|1426.19|1409.09|1425.33|1408.23|222
1650410100000|2022-04-19 23:15:00|1425.37|1408.27|1427|1409.9|1427.15|1410.05|1425.09|1407.99|98
1650410400000|2022-04-19 23:20:00|1427.03|1409.93|1429.81|1412.71|1430.27|1413.17|1427|1409.9|126
1650410700000|2022-04-19 23:25:00|1429.79|1412.69|1429.96|1412.86|1429.98|1412.88|1427.11|1410.01|317
1650411000000|2022-04-19 23:30:00|1429.93|1412.83|1432.99|1415.89|1433.2|1416.1|1429.32|1412.22|121
1650411300000|2022-04-19 23:35:00|1433|1415.9|1432.17|1415.07|1433.09|1415.99|1432.11|1415.01|192
1650411600000|2022-04-19 23:40:00|1432.22|1415.12|1432|1414.9|1433.97|1416.87|1432|1414.9|197
1650411900000|2022-04-19 23:45:00|1432.03|1414.93|1436.05|1418.95|1436.05|1418.95|1432.03|1414.93|246
1650412200000|2022-04-19 23:50:00|1435.9|1418.8|1436.81|1419.71|1436.93|1419.83|1435.21|1418.11|158
1650412500000|2022-04-19 23:55:00|1436.43|1419.33|1433.14|1416.04|1437.05|1419.95|1432.88|1415.78|186
1650412800000|2022-04-20 00:00:00|1433.11|1416.01|1429.19|1412.09|1433.11|1416.01|1429.08|1411.98|176
1650413100000|2022-04-20 00:05:00|1429.27|1412.17|1430.05|1412.95|1430.17|1413.07|1429.08|1411.98|187
1650413400000|2022-04-20 00:10:00|1430.07|1412.97|1434.19|1417.09|1434.39|1417.29|1430.07|1412.97|192
1650413700000|2022-04-20 00:15:00|1434.17|1417.07|1432.48|1415.38|1434.18|1417.08|1432.21|1415.11|177
1650414000000|2022-04-20 00:20:00|1432.02|1414.92|1421.83|1404.73|1432.17|1415.07|1419.73|1402.63|300
1650414300000|2022-04-20 00:25:00|1421.89|1404.79|1412.62|1395.52|1421.98|1404.88|1411.98|1394.88|347
1650414600000|2022-04-20 00:30:00|1412.69|1395.59|1418.89|1401.79|1418.91|1401.81|1412.63|1395.53|175
1650414900000|2022-04-20 00:35:00|1418.76|1401.66|1417.01|1399.91|1421.99|1404.89|1417.01|1399.91|232
1650415200000|2022-04-20 00:40:00|1417.02|1399.92|1419.91|1402.81|1420.05|1402.95|1417.02|1399.92|178
1650415500000|2022-04-20 00:45:00|1419.9|1402.8|1422.73|1405.63|1422.73|1405.63|1419.9|1402.8|71
1650415800000|2022-04-20 00:50:00|1422.8|1405.7|1421.11|1404.01|1423.69|1406.59|1420.92|1403.82|132
1650416100000|2022-04-20 00:55:00|1420.93|1403.83|1418.07|1400.97|1420.93|1403.83|1418|1400.9|136
1650416400000|2022-04-20 01:00:00|1418.1|1401|1417.2|1400.1|1420|1402.9|1416.39|1399.29|155
1650416700000|2022-04-20 01:05:00|1417.23|1400.13|1418.94|1401.84|1419.21|1402.11|1417.04|1399.94|166
1650417000000|2022-04-20 01:10:00|1418.89|1401.79|1416.32|1399.22|1419.13|1402.03|1416.25|1399.15|79
1650417300000|2022-04-20 01:15:00|1416.31|1399.21|1417.12|1400.02|1417.34|1400.24|1412.28|1395.18|208
1650417600000|2022-04-20 01:20:00|1416.91|1399.81|1420.06|1402.96|1420.07|1402.97|1416.86|1399.76|105
1650417900000|2022-04-20 01:25:00|1420.07|1402.97|1421.01|1403.91|1421.68|1404.58|1420.06|1402.96|121
1650418200000|2022-04-20 01:30:00|1420.96|1403.86|1420.19|1403.09|1421.11|1404.01|1420.17|1403.07|108
1650418500000|2022-04-20 01:35:00|1420.13|1403.03|1423.34|1406.24|1423.5|1406.4|1420.1|1403|62
1650418800000|2022-04-20 01:40:00|1423.72|1406.62|1424.07|1406.97|1424.88|1407.78|1423.72|1406.62|119
1650419100000|2022-04-20 01:45:00|1424.12|1407.02|1424.81|1407.71|1424.81|1407.71|1422.99|1405.89|133
1650419400000|2022-04-20 01:50:00|1424.8|1407.7|1422.4|1405.3|1424.85|1407.75|1421.17|1404.07|345
1650419700000|2022-04-20 01:55:00|1422.41|1405.31|1423.02|1405.92|1423.86|1406.76|1422.07|1404.97|267
1650420000000|2022-04-20 02:00:00|1422.97|1405.87|1422.14|1405.04|1424.93|1407.83|1422.09|1404.99|254
1650420300000|2022-04-20 02:05:00|1422.07|1404.97|1422.68|1405.58|1423.19|1406.09|1420.36|1403.26|275
1650420600000|2022-04-20 02:10:00|1422.63|1405.53|1423.23|1406.13|1423.94|1406.84|1422.62|1405.52|188
1650420900000|2022-04-20 02:15:00|1423.16|1406.06|1421.47|1404.37|1423.17|1406.07|1421.46|1404.36|201
1650421200000|2022-04-20 02:20:00|1421.48|1404.38|1419.15|1402.05|1421.76|1404.66|1419.09|1401.99|173
1650421500000|2022-04-20 02:25:00|1419.04|1401.94|1419.04|1401.94|1419.72|1402.62|1418.16|1401.06|82
1650421800000|2022-04-20 02:30:00|1419.06|1401.96|1420.12|1403.02|1421.05|1403.95|1419.04|1401.94|135
1650422100000|2022-04-20 02:35:00|1420.11|1403.01|1421.23|1404.13|1421.85|1404.75|1420.1|1403|199
1650422400000|2022-04-20 02:40:00|1421.22|1404.12|1422.05|1404.95|1422.25|1405.15|1421.02|1403.92|157
1650422700000|2022-04-20 02:45:00|1422.08|1404.98|1422.04|1404.94|1423.1|1406|1421.04|1403.94|201
1650423000000|2022-04-20 02:50:00|1422.09|1404.99|1422.93|1405.83|1422.93|1405.83|1421.28|1404.18|135
1650423300000|2022-04-20 02:55:00|1422.69|1405.59|1423.91|1406.81|1423.94|1406.84|1422.5|1405.4|174
1650423600000|2022-04-20 03:00:00|1423.85|1406.75|1423.94|1406.84|1424.2|1407.1|1422.84|1405.74|216
1650423900000|2022-04-20 03:05:00|1423.92|1406.82|1423.08|1405.98|1424.04|1406.94|1422.47|1405.37|209
1650424200000|2022-04-20 03:10:00|1423.12|1406.02|1424.24|1407.14|1425.02|1407.92|1423.05|1405.95|195
1650424500000|2022-04-20 03:15:00|1424.25|1407.15|1424.12|1407.02|1425.02|1407.92|1423.98|1406.88|233
1650424800000|2022-04-20 03:20:00|1424.11|1407.01|1423.08|1405.98|1424.17|1407.07|1423.03|1405.93|136
1650425100000|2022-04-20 03:25:00|1423.07|1405.97|1422.21|1405.11|1423.48|1406.38|1422.04|1404.94|122
1650425400000|2022-04-20 03:30:00|1422.06|1404.96|1425.78|1408.68|1425.78|1408.68|1422.06|1404.96|147
1650425700000|2022-04-20 03:35:00|1425.69|1408.59|1420.26|1403.16|1425.76|1408.66|1420.26|1403.16|219
1650426000000|2022-04-20 03:40:00|1420.23|1403.13|1421.52|1404.42|1422.03|1404.93|1419.21|1402.11|136
1650426300000|2022-04-20 03:45:00|1421.56|1404.46|1423.03|1405.93|1424.09|1406.99|1421.56|1404.46|186
1650426600000|2022-04-20 03:50:00|1422.99|1405.89|1425.25|1408.15|1425.25|1408.15|1422.96|1405.86|168
1650426900000|2022-04-20 03:55:00|1425.11|1408.01|1427.02|1409.92|1427.02|1409.92|1424.39|1407.29|71
1650427200000|2022-04-20 04:00:00|1426.92|1409.82|1428.53|1411.43|1428.71|1411.61|1426.06|1408.96|159
1650427500000|2022-04-20 04:05:00|1428.49|1411.39|1427.72|1410.62|1428.7|1411.6|1426.88|1409.78|268
1650427800000|2022-04-20 04:10:00|1427.71|1410.61|1427.04|1409.94|1428.1|1411|1426.18|1409.08|208
1650428100000|2022-04-20 04:15:00|1427.03|1409.93|1425.18|1408.08|1427.07|1409.97|1425.18|1408.08|195
1650428400000|2022-04-20 04:20:00|1425.03|1407.93|1425.57|1408.47|1426.01|1408.91|1425.03|1407.93|54
1650428700000|2022-04-20 04:25:00|1425.64|1408.54|1424.67|1407.57|1426.04|1408.94|1424.27|1407.17|167
1650429000000|2022-04-20 04:30:00|1424.44|1407.34|1421.07|1403.97|1424.72|1407.62|1420.8|1403.7|107
1650429300000|2022-04-20 04:35:00|1421.02|1403.92|1421.99|1404.89|1422.17|1405.07|1420.16|1403.06|91
1650429600000|2022-04-20 04:40:00|1421.96|1404.86|1423.91|1406.81|1424.09|1406.99|1421.96|1404.86|128
1650429900000|2022-04-20 04:45:00|1423.89|1406.79|1425.76|1408.66|1425.76|1408.66|1423.7|1406.6|150
1650430200000|2022-04-20 04:50:00|1425.82|1408.72|1423.5|1406.4|1425.82|1408.72|1423.05|1405.95|208
1650430500000|2022-04-20 04:55:00|1423.49|1406.39|1423.89|1406.79|1424.07|1406.97|1423.11|1406.01|185
1650430800000|2022-04-20 05:00:00|1423.86|1406.76|1422.25|1405.15|1424.07|1406.97|1422.07|1404.97|192
1650431100000|2022-04-20 05:05:00|1422.06|1404.96|1423.64|1406.54|1425.61|1408.51|1422.01|1404.91|140
1650431400000|2022-04-20 05:10:00|1423.65|1406.55|1419.67|1402.57|1424.15|1407.05|1418.97|1401.87|169
1650431700000|2022-04-20 05:15:00|1419.6|1402.5|1419.98|1402.88|1420.1|1403|1419.02|1401.92|102
1650432000000|2022-04-20 05:20:00|1420.01|1402.91|1422.15|1405.05|1422.51|1405.41|1420.01|1402.91|140
1650432300000|2022-04-20 05:25:00|1422.2|1405.1|1426.81|1409.71|1426.9|1409.8|1421.85|1404.75|261
1650432600000|2022-04-20 05:30:00|1426.75|1409.65|1426.11|1409.01|1427.05|1409.95|1425.83|1408.73|258
1650432900000|2022-04-20 05:35:00|1426.13|1409.03|1425.91|1408.81|1427.12|1410.02|1423.97|1406.87|367
1650433200000|2022-04-20 05:40:00|1425.85|1408.75|1426.04|1408.94|1427.16|1410.06|1425.03|1407.93|309
1650433500000|2022-04-20 05:45:00|1426.03|1408.93|1426.8|1409.7|1427.02|1409.92|1426.02|1408.92|258
1650433800000|2022-04-20 05:50:00|1426.83|1409.73|1427.53|1410.43|1428.34|1411.24|1426.11|1409.01|240
1650434100000|2022-04-20 05:55:00|1427.54|1410.44|1427.13|1410.03|1428.15|1411.05|1426.29|1409.19|225
1650434400000|2022-04-20 06:00:00|1427.07|1409.97|1429.84|1412.74|1429.91|1412.81|1426.1|1409|249
1650434700000|2022-04-20 06:05:00|1429.85|1412.75|1430.79|1413.69|1431.11|1414.01|1429.63|1412.53|170
1650435000000|2022-04-20 06:10:00|1430.78|1413.68|1431.96|1414.86|1431.96|1414.86|1430.26|1413.16|146
1650435300000|2022-04-20 06:15:00|1432|1414.9|1430.07|1412.97|1432|1414.9|1429.17|1412.07|228
1650435600000|2022-04-20 06:20:00|1429.98|1412.88|1429.93|1412.83|1430.17|1413.07|1429.18|1412.08|130
1650435900000|2022-04-20 06:25:00|1429.94|1412.84|1431.32|1414.22|1431.83|1414.73|1429.84|1412.74|126
1650436200000|2022-04-20 06:30:00|1431.29|1414.19|1440.01|1422.91|1440.08|1422.98|1431.06|1413.96|218
1650436500000|2022-04-20 06:35:00|1439.99|1422.89|1438.5|1421.4|1439.99|1422.89|1436.07|1418.97|134
1650436800000|2022-04-20 06:40:00|1438.37|1421.27|1437.24|1420.14|1438.42|1421.32|1437.12|1420.02|119
1650437100000|2022-04-20 06:45:00|1437.12|1420.02|1437.67|1420.57|1438.07|1420.97|1436.97|1419.87|127
1650437400000|2022-04-20 06:50:00|1437.42|1420.32|1440.19|1423.09|1441.05|1423.95|1437.42|1420.32|136
1650437700000|2022-04-20 06:55:00|1440.2|1423.1|1443.11|1426.01|1443.28|1426.18|1440.03|1422.93|160
1650438000000|2022-04-20 07:00:00|1443.14|1426.04|1443.2|1426.1|1445.14|1428.04|1441.25|1424.15|163
1650438300000|2022-04-20 07:05:00|1443.19|1426.09|1447.74|1430.64|1449|1431.9|1443.03|1425.93|241
1650438600000|2022-04-20 07:10:00|1447.24|1430.14|1443.27|1426.17|1448.96|1431.86|1443.14|1426.04|277
1650438900000|2022-04-20 07:15:00|1443.25|1426.15|1438.44|1421.34|1443.37|1426.27|1438.15|1421.05|222
1650439200000|2022-04-20 07:20:00|1438.43|1421.33|1437.13|1420.03|1438.75|1421.65|1436.58|1419.48|235
1650439500000|2022-04-20 07:25:00|1437.18|1420.08|1436.73|1419.63|1437.36|1420.26|1434.16|1417.06|206
1650439800000|2022-04-20 07:30:00|1436.97|1419.87|1437.45|1420.35|1438.15|1421.05|1436.26|1419.16|172
1650440100000|2022-04-20 07:35:00|1437.22|1420.12|1435.72|1418.62|1437.34|1420.24|1435.72|1418.62|98
1650440400000|2022-04-20 07:40:00|1435.76|1418.66|1435.75|1418.65|1437.2|1420.1|1435.33|1418.23|126
1650440700000|2022-04-20 07:45:00|1435.73|1418.63|1436|1418.9|1436.44|1419.34|1433.59|1416.49|115
1650441000000|2022-04-20 07:50:00|1436.03|1418.93|1437.14|1420.04|1438.02|1420.92|1436|1418.9|143
1650441300000|2022-04-20 07:55:00|1437.13|1420.03|1437.43|1420.33|1438.28|1421.18|1437.02|1419.92|138
1650441600000|2022-04-20 08:00:00|1437.44|1420.34|1436.38|1419.28|1437.56|1420.46|1435.56|1418.46|182
1650441900000|2022-04-20 08:05:00|1436.37|1419.27|1437.2|1420.1|1438.03|1420.93|1436.2|1419.1|160
1650442200000|2022-04-20 08:10:00|1437.3|1420.2|1438.9|1421.8|1439.15|1422.05|1437.14|1420.04|88
1650442500000|2022-04-20 08:15:00|1438.97|1421.87|1438.27|1421.17|1439.04|1421.94|1438.14|1421.04|138
1650442800000|2022-04-20 08:20:00|1438.05|1420.95|1439.31|1422.21|1439.94|1422.84|1437.95|1420.85|166
1650443100000|2022-04-20 08:25:00|1439.43|1422.33|1442.98|1425.88|1443.74|1426.64|1439.27|1422.17|140
1650443400000|2022-04-20 08:30:00|1443.05|1425.95|1443.17|1426.07|1444.06|1426.96|1442.21|1425.11|101
1650443700000|2022-04-20 08:35:00|1443.2|1426.1|1444.87|1427.77|1444.87|1427.77|1443.05|1425.95|164
1650444000000|2022-04-20 08:40:00|1444.86|1427.76|1447.98|1430.88|1449.69|1432.59|1444.7|1427.6|226
1650444300000|2022-04-20 08:45:00|1448.06|1430.96|1444.26|1427.16|1448.64|1431.54|1444.26|1427.16|139
1650444600000|2022-04-20 08:50:00|1444.28|1427.18|1443.86|1426.76|1444.4|1427.3|1442.31|1425.21|121
1650444900000|2022-04-20 08:55:00|1443.51|1426.41|1444.21|1427.11|1444.48|1427.38|1443|1425.9|101
1650445200000|2022-04-20 09:00:00|1444.12|1427.02|1442.98|1425.88|1446.19|1429.09|1442.2|1425.1|187
1650445500000|2022-04-20 09:05:00|1442.99|1425.89|1447.25|1430.15|1447.56|1430.46|1442.97|1425.87|148
1650445800000|2022-04-20 09:10:00|1447.23|1430.13|1445.09|1427.99|1447.29|1430.19|1444.1|1427|180
1650446100000|2022-04-20 09:15:00|1444.96|1427.86|1445.02|1427.92|1446.1|1429|1442.96|1425.86|117
1650446400000|2022-04-20 09:20:00|1444.89|1427.79|1446.07|1428.97|1446.54|1429.44|1443.92|1426.82|230
1650446700000|2022-04-20 09:25:00|1446.06|1428.96|1450.17|1433.07|1451.84|1434.74|1446.02|1428.92|150
1650447000000|2022-04-20 09:30:00|1449.88|1432.78|1447.86|1430.76|1449.97|1432.87|1447.02|1429.92|123
1650447300000|2022-04-20 09:35:00|1447.84|1430.74|1447.99|1430.89|1448.66|1431.56|1446.94|1429.84|130
1650447600000|2022-04-20 09:40:00|1448.02|1430.92|1448.9|1431.8|1448.9|1431.8|1447.03|1429.93|164
1650447900000|2022-04-20 09:45:00|1448.91|1431.81|1445.68|1428.58|1451.22|1434.12|1445.04|1427.94|290
1650448200000|2022-04-20 09:50:00|1445.34|1428.24|1445.07|1427.97|1445.71|1428.61|1443.05|1425.95|156
1650448500000|2022-04-20 09:55:00|1444.93|1427.83|1441.7|1424.6|1445.77|1428.67|1441.7|1424.6|110
1650448800000|2022-04-20 10:00:00|1441.37|1424.27|1436.37|1419.27|1442.15|1425.05|1436.29|1419.19|155
1650449100000|2022-04-20 10:05:00|1436.36|1419.26|1434.8|1417.7|1436.43|1419.33|1433.98|1416.88|199
1650449400000|2022-04-20 10:10:00|1434.79|1417.69|1435.28|1418.18|1436.34|1419.24|1434.45|1417.35|241
1650449700000|2022-04-20 10:15:00|1435.52|1418.42|1437.14|1420.04|1437.16|1420.06|1435.49|1418.39|103
1650450000000|2022-04-20 10:20:00|1437.18|1420.08|1438.9|1421.8|1440.78|1423.68|1436.95|1419.85|249
1650450300000|2022-04-20 10:25:00|1438.89|1421.79|1447.06|1429.96|1447.46|1430.36|1438.88|1421.78|349
1650450600000|2022-04-20 10:30:00|1447.03|1429.93|1446.35|1429.25|1447.74|1430.64|1445.87|1428.77|134
1650450900000|2022-04-20 10:35:00|1446.2|1429.1|1444.12|1427.02|1447.15|1430.05|1443.92|1426.82|240
1650451200000|2022-04-20 10:40:00|1444.13|1427.03|1453.32|1436.22|1453.75|1436.65|1444.11|1427.01|262
1650451500000|2022-04-20 10:45:00|1453.29|1436.19|1450.97|1433.87|1454.89|1437.79|1450.1|1433|297
1650451800000|2022-04-20 10:50:00|1450.96|1433.86|1449.52|1432.42|1451.01|1433.91|1447.49|1430.39|292
1650452100000|2022-04-20 10:55:00|1449.39|1432.29|1449.44|1432.34|1450.1|1433|1449.01|1431.91|174
1650452400000|2022-04-20 11:00:00|1449.49|1432.39|1446.08|1428.98|1450.09|1432.99|1445.13|1428.03|286
1650452700000|2022-04-20 11:05:00|1446.12|1429.02|1444.81|1427.71|1446.2|1429.1|1442.38|1425.28|251
1650453000000|2022-04-20 11:10:00|1445.04|1427.94|1445.71|1428.61|1446.1|1429|1444.37|1427.27|219
1650453300000|2022-04-20 11:15:00|1445.65|1428.55|1446.52|1429.42|1447|1429.9|1445.53|1428.43|161
1650453600000|2022-04-20 11:20:00|1446.5|1429.4|1446.5|1429.4|1448.01|1430.91|1446.4|1429.3|187
1650453900000|2022-04-20 11:25:00|1446.56|1429.46|1448.1|1431|1448.96|1431.86|1446.11|1429.01|184
1650454200000|2022-04-20 11:30:00|1448.08|1430.98|1448.47|1431.37|1449.42|1432.32|1446.4|1429.3|264
1650454500000|2022-04-20 11:35:00|1448.6|1431.5|1452.59|1435.49|1453.33|1436.23|1447.93|1430.83|188
1650454800000|2022-04-20 11:40:00|1453.1|1436|1455.16|1438.06|1455.29|1438.19|1452.12|1435.02|334
1650455100000|2022-04-20 11:45:00|1455.13|1438.03|1452.14|1435.04|1455.45|1438.35|1448.8|1431.7|324
1650455400000|2022-04-20 11:50:00|1452.16|1435.06|1452.64|1435.54|1456.83|1439.73|1452.16|1435.06|353
1650455700000|2022-04-20 11:55:00|1452.89|1435.79|1452.1|1435|1452.89|1435.79|1451.2|1434.1|298
1650456000000|2022-04-20 12:00:00|1452.11|1435.01|1455.48|1438.38|1456.12|1439.02|1452.11|1435.01|302
1650456300000|2022-04-20 12:05:00|1455.58|1438.48|1455.16|1438.06|1456.79|1439.69|1455.13|1438.03|342
1650456600000|2022-04-20 12:10:00|1455.31|1438.21|1448.36|1431.26|1455.35|1438.25|1448.36|1431.26|290
1650456900000|2022-04-20 12:15:00|1448.23|1431.13|1449.43|1432.33|1453|1435.9|1448.09|1430.99|154
1650457200000|2022-04-20 12:20:00|1449.67|1432.57|1448.87|1431.77|1450.8|1433.7|1448.26|1431.16|134
1650457500000|2022-04-20 12:25:00|1448.99|1431.89|1450.62|1433.52|1451.39|1434.29|1448.99|1431.89|207
1650457800000|2022-04-20 12:30:00|1450.39|1433.29|1450.66|1433.56|1452.83|1435.73|1450.33|1433.23|201
1650458100000|2022-04-20 12:35:00|1450.65|1433.55|1452.13|1435.03|1452.87|1435.77|1450.13|1433.03|206
1650458400000|2022-04-20 12:40:00|1452.17|1435.07|1451.37|1434.27|1452.78|1435.68|1451.25|1434.15|174
1650458700000|2022-04-20 12:45:00|1451.56|1434.46|1450.43|1433.33|1452.53|1435.43|1450.16|1433.06|295
1650459000000|2022-04-20 12:50:00|1450.41|1433.31|1450.2|1433.1|1452.92|1435.82|1450.2|1433.1|233
1650459300000|2022-04-20 12:55:00|1450.1|1433|1450.65|1433.55|1452.81|1435.71|1449.32|1432.22|133
1650459600000|2022-04-20 13:00:00|1450.67|1433.57|1447.3|1430.2|1450.67|1433.57|1447|1429.9|168
1650459900000|2022-04-20 13:05:00|1447.28|1430.18|1445.02|1427.92|1447.43|1430.33|1444.39|1427.29|250
1650460200000|2022-04-20 13:10:00|1444.4|1427.3|1442.23|1425.13|1445.22|1428.12|1442.2|1425.1|279
1650460500000|2022-04-20 13:15:00|1442.07|1424.97|1441.91|1424.81|1442.07|1424.97|1439.1|1422|202
1650460800000|2022-04-20 13:20:00|1442.03|1424.93|1442.79|1425.69|1443.26|1426.16|1441|1423.9|154
1650461100000|2022-04-20 13:25:00|1442.72|1425.62|1442.53|1425.43|1444.12|1427.02|1442.38|1425.28|152
1650461400000|2022-04-20 13:30:00|1442.95|1425.85|1435.3|1418.2|1444.85|1427.75|1434.47|1417.37|432
1650461700000|2022-04-20 13:35:00|1435.44|1418.34|1434.02|1416.92|1436.31|1419.21|1431.17|1414.07|334
1650462000000|2022-04-20 13:40:00|1434.06|1416.96|1424.82|1407.72|1434.15|1417.05|1420.38|1403.28|442
1650462300000|2022-04-20 13:45:00|1424.43|1407.33|1420.28|1403.18|1424.64|1407.54|1419.25|1402.15|284
1650462600000|2022-04-20 13:50:00|1420.37|1403.27|1416.03|1398.93|1423.73|1406.63|1415.24|1398.14|323
1650462900000|2022-04-20 13:55:00|1416.43|1399.33|1418.12|1401.02|1418.91|1401.81|1415.34|1398.24|291
1650463200000|2022-04-20 14:00:00|1418.11|1401.01|1417|1399.9|1418.98|1401.88|1414.62|1397.52|289
1650463500000|2022-04-20 14:05:00|1416.96|1399.86|1419.03|1401.93|1419.08|1401.98|1414.47|1397.37|409
1650463800000|2022-04-20 14:10:00|1418.92|1401.82|1426.55|1409.45|1427.04|1409.94|1418.2|1401.1|364
1650464100000|2022-04-20 14:15:00|1426.86|1409.76|1425.68|1408.58|1427.29|1410.19|1425.13|1408.03|278
1650464400000|2022-04-20 14:20:00|1425.67|1408.57|1420.09|1402.99|1426.46|1409.36|1419.19|1402.09|382
1650464700000|2022-04-20 14:25:00|1420.08|1402.98|1421.07|1403.97|1426.68|1409.58|1419.94|1402.84|376
1650465000000|2022-04-20 14:30:00|1421.16|1404.06|1423.29|1406.19|1424.02|1406.92|1420.19|1403.09|425
1650465300000|2022-04-20 14:35:00|1423.59|1406.49|1422.76|1405.66|1425.21|1408.11|1422.28|1405.18|337
1650465600000|2022-04-20 14:40:00|1422.85|1405.75|1422.23|1405.13|1423.29|1406.19|1421.15|1404.05|313
1650465900000|2022-04-20 14:45:00|1422.22|1405.12|1420.1|1403|1422.6|1405.5|1418.95|1401.85|219
1650466200000|2022-04-20 14:50:00|1420.44|1403.34|1421.48|1404.38|1423.25|1406.15|1420.07|1402.97|202
1650466500000|2022-04-20 14:55:00|1421.47|1404.37|1418.33|1401.23|1422.04|1404.94|1417.73|1400.63|291
1650466800000|2022-04-20 15:00:00|1418.75|1401.65|1401.15|1384.05|1418.87|1401.77|1399.69|1382.59|484
1650467100000|2022-04-20 15:05:00|1401.16|1384.06|1402.95|1385.85|1404.46|1387.36|1401.15|1384.05|359
1650467400000|2022-04-20 15:10:00|1402.86|1385.76|1401.4|1384.3|1404.04|1386.94|1398.46|1381.36|283
1650467700000|2022-04-20 15:15:00|1401.38|1384.28|1394.8|1377.7|1402.2|1385.1|1393.57|1376.47|337
1650468000000|2022-04-20 15:20:00|1394.26|1377.16|1396.4|1379.3|1397.14|1380.04|1394.26|1377.16|275
1650468300000|2022-04-20 15:25:00|1396.41|1379.31|1399.44|1382.34|1399.57|1382.47|1396.31|1379.21|259
1650468600000|2022-04-20 15:30:00|1399.54|1382.44|1398.86|1381.76|1401.12|1384.02|1397.38|1380.28|292
1650468900000|2022-04-20 15:35:00|1398.5|1381.4|1398.08|1380.98|1400.13|1383.03|1397.35|1380.25|245
1650469200000|2022-04-20 15:40:00|1398.09|1380.99|1401.04|1383.94|1401.23|1384.13|1398.08|1380.98|249
1650469500000|2022-04-20 15:45:00|1401.05|1383.95|1401.07|1383.97|1402.05|1384.95|1401|1383.9|174
1650469800000|2022-04-20 15:50:00|1401.05|1383.95|1401.7|1384.6|1401.98|1384.88|1399.35|1382.25|245
1650470100000|2022-04-20 15:55:00|1401.98|1384.88|1400.07|1382.97|1401.98|1384.88|1399.17|1382.07|182
1650470400000|2022-04-20 16:00:00|1400.04|1382.94|1394.02|1376.92|1400.07|1382.97|1393.09|1375.99|332
1650470700000|2022-04-20 16:05:00|1394.1|1377|1396.11|1379.01|1399.12|1382.02|1394.1|1377|269
1650471000000|2022-04-20 16:10:00|1396.12|1379.02|1391.8|1374.7|1396.62|1379.52|1390.42|1373.32|252
1650471300000|2022-04-20 16:15:00|1391.55|1374.45|1385.96|1368.86|1391.74|1374.64|1384.5|1367.4|303
1650471600000|2022-04-20 16:20:00|1386|1368.9|1391.31|1374.21|1391.75|1374.65|1385.31|1368.21|253
1650471900000|2022-04-20 16:25:00|1391.47|1374.37|1393.23|1376.13|1393.23|1376.13|1389.01|1371.91|249
1650472200000|2022-04-20 16:30:00|1393.29|1376.19|1397.14|1380.04|1397.85|1380.75|1392.25|1375.15|309
1650472500000|2022-04-20 16:35:00|1397.15|1380.05|1398.8|1381.7|1399.87|1382.77|1396.28|1379.18|175
1650472800000|2022-04-20 16:40:00|1398.73|1381.63|1399.02|1381.92|1399.91|1382.81|1396.91|1379.81|198
1650473100000|2022-04-20 16:45:00|1399.03|1381.93|1397.83|1380.73|1399.32|1382.22|1397.23|1380.13|206
1650473400000|2022-04-20 16:50:00|1397.87|1380.77|1400.5|1383.4|1400.52|1383.42|1397.7|1380.6|136
1650473700000|2022-04-20 16:55:00|1400.45|1383.35|1399.83|1382.73|1400.45|1383.35|1398.54|1381.44|211
1650474000000|2022-04-20 17:00:00|1399.84|1382.74|1401.86|1384.76|1402.03|1384.93|1399.8|1382.7|337
1650474300000|2022-04-20 17:05:00|1401.88|1384.78|1398.05|1380.95|1402.6|1385.5|1397.01|1379.91|304
1650474600000|2022-04-20 17:10:00|1398.03|1380.93|1399.12|1382.02|1399.79|1382.69|1397.63|1380.53|209
1650474900000|2022-04-20 17:15:00|1399.13|1382.03|1398|1380.9|1400.47|1383.37|1397.3|1380.2|152
1650475200000|2022-04-20 17:20:00|1398.11|1381.01|1397.12|1380.02|1398.11|1381.01|1397.07|1379.97|84
1650475500000|2022-04-20 17:25:00|1397.13|1380.03|1397.13|1380.03|1397.35|1380.25|1395.1|1378|137
1650475800000|2022-04-20 17:30:00|1397.11|1380.01|1398.11|1381.01|1399.2|1382.1|1396.98|1379.88|215
1650476100000|2022-04-20 17:35:00|1398.12|1381.02|1395.37|1378.27|1398.33|1381.23|1395.35|1378.25|168
1650476400000|2022-04-20 17:40:00|1395.34|1378.24|1397.02|1379.92|1397.1|1380|1394.98|1377.88|233
1650476700000|2022-04-20 17:45:00|1397.03|1379.93|1400.15|1383.05|1400.92|1383.82|1397.02|1379.92|181
1650477000000|2022-04-20 17:50:00|1400.05|1382.95|1399|1381.9|1400.12|1383.02|1398.66|1381.56|115
1650477300000|2022-04-20 17:55:00|1398.99|1381.89|1399.43|1382.33|1399.77|1382.67|1398.07|1380.97|194
1650477600000|2022-04-20 18:00:00|1399.66|1382.56|1397.93|1380.83|1400.09|1382.99|1397.64|1380.54|229
1650477900000|2022-04-20 18:05:00|1397.76|1380.66|1397.81|1380.71|1398.26|1381.16|1396.31|1379.21|150
1650478200000|2022-04-20 18:10:00|1397.52|1380.42|1397.22|1380.12|1398.82|1381.72|1396.96|1379.86|214
1650478500000|2022-04-20 18:15:00|1397.21|1380.11|1391.12|1374.02|1398.06|1380.96|1390.66|1373.56|215
1650478800000|2022-04-20 18:20:00|1391.11|1374.01|1394.01|1376.91|1394.8|1377.7|1391.05|1373.95|125
1650479100000|2022-04-20 18:25:00|1394|1376.9|1392.13|1375.03|1394.06|1376.96|1391.73|1374.63|211
1650479400000|2022-04-20 18:30:00|1392.11|1375.01|1393.91|1376.81|1393.91|1376.81|1390.68|1373.58|162
1650479700000|2022-04-20 18:35:00|1393.78|1376.68|1389.65|1372.55|1393.78|1376.68|1389.11|1372.01|185
1650480000000|2022-04-20 18:40:00|1389.54|1372.44|1379.88|1362.78|1389.6|1372.5|1379.88|1362.78|404
1650480300000|2022-04-20 18:45:00|1379.9|1362.8|1388.04|1370.94|1388.43|1371.33|1379.86|1362.76|464
1650480600000|2022-04-20 18:50:00|1388.06|1370.96|1385.85|1368.75|1389.03|1371.93|1384.82|1367.72|310
1650480900000|2022-04-20 18:55:00|1385.78|1368.68|1394.58|1377.48|1394.7|1377.6|1385|1367.9|286
1650481200000|2022-04-20 19:00:00|1394.98|1377.88|1392.1|1375|1395.69|1378.59|1392.1|1375|251
1650481500000|2022-04-20 19:05:00|1392.08|1374.98|1392.77|1375.67|1392.96|1375.86|1388.41|1371.31|257
1650481800000|2022-04-20 19:10:00|1392.94|1375.84|1397.26|1380.16|1397.93|1380.83|1392.81|1375.71|295
1650482100000|2022-04-20 19:15:00|1397.24|1380.14|1397.99|1380.89|1399.08|1381.98|1397.12|1380.02|287
1650482400000|2022-04-20 19:20:00|1397.94|1380.84|1399.09|1381.99|1399.96|1382.86|1397|1379.9|177
1650482700000|2022-04-20 19:25:00|1399.07|1381.97|1400.67|1383.57|1400.94|1383.84|1399.07|1381.97|248
1650483000000|2022-04-20 19:30:00|1400.68|1383.58|1398.47|1381.37|1401.09|1383.99|1397.27|1380.17|281
1650483300000|2022-04-20 19:35:00|1398.43|1381.33|1401.93|1384.83|1402.19|1385.09|1398.43|1381.33|168
1650483600000|2022-04-20 19:40:00|1401.92|1384.82|1401.98|1384.88|1402.84|1385.74|1401.71|1384.61|193
1650483900000|2022-04-20 19:45:00|1402|1384.9|1402.88|1385.78|1403.48|1386.38|1401.78|1384.68|207
1650484200000|2022-04-20 19:50:00|1402.99|1385.89|1403.1|1386|1403.89|1386.79|1402.09|1384.99|153
1650484500000|2022-04-20 19:55:00|1403.11|1386.01|1401.65|1384.55|1403.56|1386.46|1400.67|1383.57|269
1650484800000|2022-04-20 20:00:00|1402.05|1384.95|1405.28|1388.18|1405.28|1388.18|1401.03|1383.93|328
1650485100000|2022-04-20 20:05:00|1405.27|1388.17|1407.17|1390.07|1407.92|1390.82|1404.53|1387.43|394
1650485400000|2022-04-20 20:10:00|1407.16|1390.06|1405.17|1388.07|1407.18|1390.08|1404.72|1387.62|342
1650485700000|2022-04-20 20:15:00|1405.23|1388.13|1401.14|1384.04|1405.8|1388.7|1401.08|1383.98|275
1650486000000|2022-04-20 20:20:00|1401.13|1384.03|1404.21|1387.11|1404.21|1387.11|1401.02|1383.92|101
1650486300000|2022-04-20 20:25:00|1404.18|1387.08|1406.84|1389.74|1408.01|1390.91|1403.29|1386.19|179
1650486600000|2022-04-20 20:30:00|1406.88|1389.78|1409.11|1392.01|1410.02|1392.92|1406.84|1389.74|162
1650486900000|2022-04-20 20:35:00|1409.14|1392.04|1410.11|1393.01|1410.91|1393.81|1408.02|1390.92|134
1650487200000|2022-04-20 20:40:00|1410.14|1393.04|1411.23|1394.13|1412.66|1395.56|1409.95|1392.85|137
1650487500000|2022-04-20 20:45:00|1411.3|1394.2|1409.11|1392.01|1411.31|1394.21|1407.33|1390.23|201
1650487800000|2022-04-20 20:50:00|1409.18|1392.08|1409.32|1392.22|1410.49|1393.39|1407.14|1390.04|195
1650488100000|2022-04-20 20:55:00|1409.31|1392.21|1410.38|1393.28|1411.19|1394.09|1408.5|1391.4|150
1650488400000|2022-04-20 21:00:00|1410.37|1393.27|1409.46|1392.36|1410.37|1393.27|1409.13|1392.03|194
1650488700000|2022-04-20 21:05:00|1409.45|1392.35|1409.29|1392.19|1410.17|1393.07|1408.6|1391.5|188
1650489000000|2022-04-20 21:10:00|1409.23|1392.13|1410.17|1393.07|1410.43|1393.33|1409.09|1391.99|81
1650489300000|2022-04-20 21:15:00|1410.31|1393.21|1408.36|1391.26|1410.45|1393.35|1408.15|1391.05|95
1650489600000|2022-04-20 21:20:00|1408.41|1391.31|1410.27|1393.17|1410.27|1393.17|1408.36|1391.26|54
1650489900000|2022-04-20 21:25:00|1410.31|1393.21|1415.27|1398.17|1415.91|1398.81|1410.31|1393.21|202
1650490200000|2022-04-20 21:30:00|1415.28|1398.18|1416.05|1398.95|1416.23|1399.13|1415.2|1398.1|107
1650490500000|2022-04-20 21:35:00|1416.02|1398.92|1414.22|1397.12|1416.02|1398.92|1413.87|1396.77|134
1650490800000|2022-04-20 21:40:00|1414.06|1396.96|1412.2|1395.1|1414.09|1396.99|1412.02|1394.92|139
1650491100000|2022-04-20 21:45:00|1412.23|1395.13|1409.43|1392.33|1412.23|1395.13|1409.43|1392.33|170
1650491400000|2022-04-20 21:50:00|1409.44|1392.34|1411.25|1394.15|1411.37|1394.27|1409.25|1392.15|211
1650491700000|2022-04-20 21:55:00|1411.27|1394.17|1409.62|1392.52|1411.33|1394.23|1409.62|1392.52|167
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1410.05|1392.95|1411.27|1394.17|1409.59|1392.49|143
1650492300000|2022-04-20 22:05:00|1410|1392.9|1413.99|1396.89|1414|1396.9|1409.42|1392.32|195
1650492600000|2022-04-20 22:10:00|1414|1396.9|1418.73|1401.63|1418.73|1401.63|1413.9|1396.8|238
1650492900000|2022-04-20 22:15:00|1418.77|1401.67|1419.15|1402.05|1420.39|1403.29|1417.1|1400|269
1650493200000|2022-04-20 22:20:00|1419.17|1402.07|1414.65|1397.55|1419.74|1402.64|1414.65|1397.55|316
1650493500000|2022-04-20 22:25:00|1414.5|1397.4|1412.39|1395.29|1414.67|1397.57|1411.65|1394.55|273
1650493800000|2022-04-20 22:30:00|1412.27|1395.17|1413.55|1396.45|1414.05|1396.95|1412.04|1394.94|157
1650494100000|2022-04-20 22:35:00|1413.37|1396.27|1416.03|1398.93|1416.03|1398.93|1411.99|1394.89|243
1650494400000|2022-04-20 22:40:00|1416.02|1398.92|1415.18|1398.08|1418.23|1401.13|1415.18|1398.08|260
1650494700000|2022-04-20 22:45:00|1415.15|1398.05|1414.55|1397.45|1416.42|1399.32|1414.53|1397.43|252
1650495000000|2022-04-20 22:50:00|1414.4|1397.3|1412.06|1394.96|1414.42|1397.32|1412.06|1394.96|228
1650495300000|2022-04-20 22:55:00|1412.23|1395.13|1410.99|1393.89|1412.42|1395.32|1410.77|1393.67|216
1650495600000|2022-04-20 23:00:00|1411.05|1393.95|1410.3|1393.2|1412.08|1394.98|1408.82|1391.72|255
1650495900000|2022-04-20 23:05:00|1410.31|1393.21|1408.58|1391.48|1410.85|1393.75|1408.2|1391.1|186
1650496200000|2022-04-20 23:10:00|1408.27|1391.17|1408.53|1391.43|1408.58|1391.48|1406.26|1389.16|243
1650496500000|2022-04-20 23:15:00|1408.55|1391.45|1408.14|1391.04|1409.92|1392.82|1407.12|1390.02|176
1650496800000|2022-04-20 23:20:00|1408.13|1391.03|1410.69|1393.59|1410.69|1393.59|1407.57|1390.47|163
1650497100000|2022-04-20 23:25:00|1410.71|1393.61|1413.19|1396.09|1413.19|1396.09|1410.08|1392.98|148
1650497400000|2022-04-20 23:30:00|1413.18|1396.08|1411.16|1394.06|1413.18|1396.08|1408.89|1391.79|224
1650497700000|2022-04-20 23:35:00|1411.15|1394.05|1407.69|1390.59|1411.43|1394.33|1407.24|1390.14|187
1650498000000|2022-04-20 23:40:00|1407.62|1390.52|1409.04|1391.94|1409.19|1392.09|1407.04|1389.94|260
1650498300000|2022-04-20 23:45:00|1409.03|1391.93|1411.58|1394.48|1411.58|1394.48|1408.82|1391.72|159
1650498600000|2022-04-20 23:50:00|1411.5|1394.4|1410.32|1393.22|1412.36|1395.26|1410.28|1393.18|65
1650498900000|2022-04-20 23:55:00|1410.15|1393.05|1410.83|1393.73|1411.1|1394|1410.05|1392.95|147
1650499200000|2022-04-21 00:00:00|1410.69|1393.59|1413.08|1395.98|1414.36|1397.26|1409.32|1392.22|293
1650499500000|2022-04-21 00:05:00|1413.07|1395.97|1416.3|1399.2|1417.87|1400.77|1412.04|1394.94|235
1650499800000|2022-04-21 00:10:00|1416.38|1399.28|1417.3|1400.2|1419.82|1402.72|1416.3|1399.2|249
1650500100000|2022-04-21 00:15:00|1417.29|1400.19|1415.1|1398|1419.14|1402.04|1414.96|1397.86|217
1650500400000|2022-04-21 00:20:00|1415.09|1397.99|1414.08|1396.98|1416.06|1398.96|1412.04|1394.94|234
1650500700000|2022-04-21 00:25:00|1413.98|1396.88|1419.05|1401.95|1419.36|1402.26|1413.9|1396.8|198
1650501000000|2022-04-21 00:30:00|1419.08|1401.98|1416.35|1399.25|1419.09|1401.99|1416.06|1398.96|198
1650501300000|2022-04-21 00:35:00|1416.34|1399.24|1418.1|1401|1418.22|1401.12|1416.16|1399.06|187
1650501600000|2022-04-21 00:40:00|1418|1400.9|1421.02|1403.92|1421.22|1404.12|1418|1400.9|74
1650501900000|2022-04-21 00:45:00|1421.17|1404.07|1420.27|1403.17|1422.99|1405.89|1420.16|1403.06|133
1650502200000|2022-04-21 00:50:00|1420.25|1403.15|1419.86|1402.76|1420.97|1403.87|1419.06|1401.96|227
1650502500000|2022-04-21 00:55:00|1419.96|1402.86|1419.3|1402.2|1421.45|1404.35|1419.05|1401.95|146
1650502800000|2022-04-21 01:00:00|1419.33|1402.23|1419.98|1402.88|1420.97|1403.87|1419.07|1401.97|103
1650503100000|2022-04-21 01:05:00|1419.97|1402.87|1420.1|1403|1420.39|1403.29|1418.93|1401.83|108
1650503400000|2022-04-21 01:10:00|1420.17|1403.07|1417.7|1400.6|1420.17|1403.07|1417.1|1400|192
1650503700000|2022-04-21 01:15:00|1417.77|1400.67|1418.09|1400.99|1418.1|1401|1417.05|1399.95|97
1650504000000|2022-04-21 01:20:00|1418.1|1401|1423.94|1406.84|1423.94|1406.84|1418.05|1400.95|84
1650504300000|2022-04-21 01:25:00|1424.16|1407.06|1424.24|1407.14|1425.77|1408.67|1423.05|1405.95|216
1650504600000|2022-04-21 01:30:00|1424.13|1407.03|1426.37|1409.27|1426.37|1409.27|1424.12|1407.02|64
1650504900000|2022-04-21 01:35:00|1426.73|1409.63|1426.91|1409.81|1427.92|1410.82|1425.9|1408.8|136
1650505200000|2022-04-21 01:40:00|1426.86|1409.76|1427.89|1410.79|1428.08|1410.98|1426.82|1409.72|92
1650505500000|2022-04-21 01:45:00|1427.83|1410.73|1427.19|1410.09|1428.05|1410.95|1426.78|1409.68|216
1650505800000|2022-04-21 01:50:00|1427.22|1410.12|1427.36|1410.26|1428.08|1410.98|1426.42|1409.32|166
1650506100000|2022-04-21 01:55:00|1427.29|1410.19|1428.03|1410.93|1428.25|1411.15|1427.07|1409.97|123
1650506400000|2022-04-21 02:00:00|1428|1410.9|1428.07|1410.97|1428.25|1411.15|1427.48|1410.38|87
1650506700000|2022-04-21 02:05:00|1428.09|1410.99|1432.53|1415.43|1432.53|1415.43|1427.68|1410.58|110
1650507000000|2022-04-21 02:10:00|1432.82|1415.72|1430.19|1413.09|1433.94|1416.84|1430.16|1413.06|157
1650507300000|2022-04-21 02:15:00|1430.18|1413.08|1428.17|1411.07|1431.1|1414|1427.32|1410.22|236
1650507600000|2022-04-21 02:20:00|1428.16|1411.06|1429.02|1411.92|1429.12|1412.02|1427.36|1410.26|171
1650507900000|2022-04-21 02:25:00|1429.05|1411.95|1427.49|1410.39|1429.98|1412.88|1427.41|1410.31|112
1650508200000|2022-04-21 02:30:00|1427.48|1410.38|1426.94|1409.84|1430.11|1413.01|1426.94|1409.84|185
1650508500000|2022-04-21 02:35:00|1426.79|1409.69|1424.33|1407.23|1426.79|1409.69|1424.06|1406.96|189
1650508800000|2022-04-21 02:40:00|1424.31|1407.21|1425.08|1407.98|1425.19|1408.09|1424.08|1406.98|72
1650509100000|2022-04-21 02:45:00|1424.98|1407.88|1423.13|1406.03|1425.08|1407.98|1422.79|1405.69|125
1650509400000|2022-04-21 02:50:00|1423.12|1406.02|1424.09|1406.99|1424.58|1407.48|1422.51|1405.41|74
1650509700000|2022-04-21 02:55:00|1424.06|1406.96|1423.42|1406.32|1424.16|1407.06|1423.05|1405.95|35
1650510000000|2022-04-21 03:00:00|1423.44|1406.34|1419.45|1402.35|1424.18|1407.08|1418.49|1401.39|143
1650510300000|2022-04-21 03:05:00|1419.46|1402.36|1419.1|1402|1420.84|1403.74|1418.97|1401.87|181
1650510600000|2022-04-21 03:10:00|1419.07|1401.97|1420.23|1403.13|1422.08|1404.98|1418.39|1401.29|193
1650510900000|2022-04-21 03:15:00|1420.28|1403.18|1423.14|1406.04|1423.15|1406.05|1420.23|1403.13|107
1650511200000|2022-04-21 03:20:00|1423.18|1406.08|1420.21|1403.11|1423.29|1406.19|1419.44|1402.34|208
1650511500000|2022-04-21 03:25:00|1420.23|1403.13|1424.06|1406.96|1424.23|1407.13|1420.21|1403.11|76
1650511800000|2022-04-21 03:30:00|1424.11|1407.01|1423.21|1406.11|1424.46|1407.36|1423.08|1405.98|93
1650512100000|2022-04-21 03:35:00|1423.12|1406.02|1425.25|1408.15|1426.23|1409.13|1423.12|1406.02|108
1650512400000|2022-04-21 03:40:00|1425.23|1408.13|1423.99|1406.89|1425.25|1408.15|1423.19|1406.09|163
1650512700000|2022-04-21 03:45:00|1424.07|1406.97|1424.12|1407.02|1424.39|1407.29|1423.3|1406.2|130
1650513000000|2022-04-21 03:50:00|1424.15|1407.05|1424.28|1407.18|1425.33|1408.23|1424.12|1407.02|169
1650513300000|2022-04-21 03:55:00|1424.17|1407.07|1426.09|1408.99|1426.09|1408.99|1424.07|1406.97|133
1650513600000|2022-04-21 04:00:00|1426.14|1409.04|1425.04|1407.94|1426.2|1409.1|1424.31|1407.21|163
1650513900000|2022-04-21 04:05:00|1425.05|1407.95|1425.92|1408.82|1426.03|1408.93|1424.13|1407.03|87
1650514200000|2022-04-21 04:10:00|1426.1|1409|1430.13|1413.03|1430.16|1413.06|1426.1|1409|143
1650514500000|2022-04-21 04:15:00|1430.29|1413.19|1427.51|1410.41|1431.79|1414.69|1427.16|1410.06|206
1650514800000|2022-04-21 04:20:00|1427.54|1410.44|1425.57|1408.47|1427.7|1410.6|1424.32|1407.22|201
1650515100000|2022-04-21 04:25:00|1425.55|1408.45|1425.41|1408.31|1426.59|1409.49|1425.35|1408.25|106
1650515400000|2022-04-21 04:30:00|1425.34|1408.24|1423.6|1406.5|1426.69|1409.59|1423.2|1406.1|198
1650515700000|2022-04-21 04:35:00|1423.61|1406.51|1422.06|1404.96|1423.87|1406.77|1420.45|1403.35|268
1650516000000|2022-04-21 04:40:00|1422.04|1404.94|1422.97|1405.87|1423.05|1405.95|1421.47|1404.37|186
1650516300000|2022-04-21 04:45:00|1422.99|1405.89|1422.63|1405.53|1423.1|1406|1422.19|1405.09|185
1650516600000|2022-04-21 04:50:00|1422.64|1405.54|1421.22|1404.12|1422.98|1405.88|1420.74|1403.64|234
1650516900000|2022-04-21 04:55:00|1421.3|1404.2|1422.2|1405.1|1423.07|1405.97|1421.08|1403.98|197
1650517200000|2022-04-21 05:00:00|1422.19|1405.09|1421.27|1404.17|1423.06|1405.96|1421.14|1404.04|236
1650517500000|2022-04-21 05:05:00|1421.26|1404.16|1423.3|1406.2|1423.58|1406.48|1421.25|1404.15|109
1650517800000|2022-04-21 05:10:00|1423.39|1406.29|1424.09|1406.99|1425.1|1408|1423.27|1406.17|216
1650518100000|2022-04-21 05:15:00|1424.06|1406.96|1424.23|1407.13|1424.98|1407.88|1424|1406.9|166
1650518400000|2022-04-21 05:20:00|1424.22|1407.12|1423.48|1406.38|1424.28|1407.18|1423.1|1406|154
1650518700000|2022-04-21 05:25:00|1423.42|1406.32|1421.36|1404.26|1423.43|1406.33|1421.18|1404.08|116
1650519000000|2022-04-21 05:30:00|1421.56|1404.46|1418.34|1401.24|1421.94|1404.84|1417.77|1400.67|162
1650519300000|2022-04-21 05:35:00|1418.65|1401.55|1414.93|1397.83|1419.02|1401.92|1414.85|1397.75|100
1650519600000|2022-04-21 05:40:00|1414.87|1397.77|1413.15|1396.05|1416.16|1399.06|1410.4|1393.3|183
1650519900000|2022-04-21 05:45:00|1413.16|1396.06|1413.5|1396.4|1414.43|1397.33|1412.87|1395.77|212
1650520200000|2022-04-21 05:50:00|1413.48|1396.38|1409.39|1392.29|1413.59|1396.49|1407.35|1390.25|368
1650520500000|2022-04-21 05:55:00|1409.38|1392.28|1409.3|1392.2|1410.97|1393.87|1408.23|1391.13|243
1650520800000|2022-04-21 06:00:00|1409.35|1392.25|1407.77|1390.67|1409.37|1392.27|1403.52|1386.42|413
1650521100000|2022-04-21 06:05:00|1407.76|1390.66|1409.4|1392.3|1410.79|1393.69|1407.34|1390.24|196
1650521400000|2022-04-21 06:10:00|1409.39|1392.29|1408.15|1391.05|1411.08|1393.98|1408.15|1391.05|314
1650521700000|2022-04-21 06:15:00|1408.2|1391.1|1408.1|1391|1409.6|1392.5|1408.03|1390.93|121
1650522000000|2022-04-21 06:20:00|1408.13|1391.03|1408.24|1391.14|1410.21|1393.11|1407.72|1390.62|235
1650522300000|2022-04-21 06:25:00|1408.25|1391.15|1410.21|1393.11|1411.14|1394.04|1407.48|1390.38|243
1650522600000|2022-04-21 06:30:00|1410.14|1393.04|1409.8|1392.7|1412.11|1395.01|1409.79|1392.69|249
1650522900000|2022-04-21 06:35:00|1409.79|1392.69|1410.79|1393.69|1412.21|1395.11|1409.43|1392.33|274
1650523200000|2022-04-21 06:40:00|1410.92|1393.82|1413.62|1396.52|1413.62|1396.52|1410.27|1393.17|292
1650523500000|2022-04-21 06:45:00|1413.6|1396.5|1408.86|1391.76|1414.22|1397.12|1408.79|1391.69|217
1650523800000|2022-04-21 06:50:00|1408.87|1391.77|1408.14|1391.04|1408.87|1391.77|1406.54|1389.44|214
1650524100000|2022-04-21 06:55:00|1408.1|1391|1407.15|1390.05|1408.33|1391.23|1406.33|1389.23|152
1650524400000|2022-04-21 07:00:00|1407.16|1390.06|1407.17|1390.07|1407.56|1390.46|1405.54|1388.44|300
1650524700000|2022-04-21 07:05:00|1407.18|1390.08|1405.34|1388.24|1407.51|1390.41|1404.67|1387.57|193
1650525000000|2022-04-21 07:10:00|1405.21|1388.11|1402.76|1385.66|1405.21|1388.11|1400.71|1383.61|306
1650525300000|2022-04-21 07:15:00|1402.77|1385.67|1406.96|1389.86|1407.13|1390.03|1402.11|1385.01|386
1650525600000|2022-04-21 07:20:00|1407|1389.9|1407.21|1390.11|1408.23|1391.13|1406.2|1389.1|359
1650525900000|2022-04-21 07:25:00|1407.17|1390.07|1407.37|1390.27|1407.95|1390.85|1406.11|1389.01|320
1650526200000|2022-04-21 07:30:00|1407.34|1390.24|1408.05|1390.95|1408.8|1391.7|1407.09|1389.99|245
1650526500000|2022-04-21 07:35:00|1408.12|1391.02|1408.25|1391.15|1408.89|1391.79|1408|1390.9|127
1650526800000|2022-04-21 07:40:00|1408.05|1390.95|1408.03|1390.93|1408.76|1391.66|1407.37|1390.27|238
1650527100000|2022-04-21 07:45:00|1408.04|1390.94|1408.64|1391.54|1408.85|1391.75|1407.38|1390.28|212
1650527400000|2022-04-21 07:50:00|1408.3|1391.2|1411.09|1393.99|1411.25|1394.15|1408.11|1391.01|177
1650527700000|2022-04-21 07:55:00|1411.03|1393.93|1415.59|1398.49|1417.31|1400.21|1410.14|1393.04|413
1650528000000|2022-04-21 08:00:00|1415.61|1398.51|1417.4|1400.3|1419.69|1402.59|1415.22|1398.12|378
1650528300000|2022-04-21 08:05:00|1417.44|1400.34|1416.15|1399.05|1417.44|1400.34|1413.58|1396.48|393
1650528600000|2022-04-21 08:10:00|1415.96|1398.86|1414.3|1397.2|1416.19|1399.09|1414.17|1397.07|323
1650528900000|2022-04-21 08:15:00|1414.41|1397.31|1415.29|1398.19|1415.29|1398.19|1412.88|1395.78|319
1650529200000|2022-04-21 08:20:00|1415.26|1398.16|1416.7|1399.6|1417.08|1399.98|1415.01|1397.91|214
1650529500000|2022-04-21 08:25:00|1416.63|1399.53|1417.17|1400.07|1417.26|1400.16|1415.53|1398.43|250
1650529800000|2022-04-21 08:30:00|1417.22|1400.12|1417.76|1400.66|1419.13|1402.03|1415.11|1398.01|252
1650530100000|2022-04-21 08:35:00|1417.75|1400.65|1414.38|1397.28|1418.07|1400.97|1414.24|1397.14|297
1650530400000|2022-04-21 08:40:00|1414.36|1397.26|1413.07|1395.97|1416.66|1399.56|1412.89|1395.79|376
1650530700000|2022-04-21 08:45:00|1413.05|1395.95|1415.91|1398.81|1415.92|1398.82|1413.03|1395.93|278
1650531000000|2022-04-21 08:50:00|1416.06|1398.96|1414.13|1397.03|1417.13|1400.03|1414.02|1396.92|527
1650531300000|2022-04-21 08:55:00|1414.36|1397.26|1415.1|1398|1415.95|1398.85|1414.05|1396.95|328
1650531600000|2022-04-21 09:00:00|1415.14|1398.04|1413.05|1395.95|1417.01|1399.91|1413.05|1395.95|325
1650531900000|2022-04-21 09:05:00|1413.16|1396.06|1413.01|1395.91|1414.03|1396.93|1412.56|1395.46|246
1650532200000|2022-04-21 09:10:00|1413.04|1395.94|1412.97|1395.87|1413.04|1395.94|1411.92|1394.82|329
1650532500000|2022-04-21 09:15:00|1412.96|1395.86|1412.17|1395.07|1413.34|1396.24|1411.93|1394.83|276
1650532800000|2022-04-21 09:20:00|1412.05|1394.95|1411.97|1394.87|1412.94|1395.84|1411.34|1394.24|229
1650533100000|2022-04-21 09:25:00|1411.88|1394.78|1413.57|1396.47|1414.05|1396.95|1411.15|1394.05|192
1650533400000|2022-04-21 09:30:00|1413.56|1396.46|1413.11|1396.01|1414.29|1397.19|1413.05|1395.95|251
1650533700000|2022-04-21 09:35:00|1413.33|1396.23|1407.26|1390.16|1414.01|1396.91|1407.26|1390.16|250
1650534000000|2022-04-21 09:40:00|1407.25|1390.15|1400.43|1383.33|1407.55|1390.45|1400.09|1382.99|509
1650534300000|2022-04-21 09:45:00|1400.38|1383.28|1402.05|1384.95|1402.76|1385.66|1400.05|1382.95|246
1650534600000|2022-04-21 09:50:00|1402.6|1385.5|1405.57|1388.47|1406.07|1388.97|1402.58|1385.48|316
1650534900000|2022-04-21 09:55:00|1405.54|1388.44|1405.87|1388.77|1406.08|1388.98|1405.05|1387.95|278
1650535200000|2022-04-21 10:00:00|1405.86|1388.76|1404.11|1387.01|1405.86|1388.76|1403.86|1386.76|203
1650535500000|2022-04-21 10:05:00|1404.09|1386.99|1404.04|1386.94|1405.96|1388.86|1402.25|1385.15|322
1650535800000|2022-04-21 10:10:00|1404.07|1386.97|1408.7|1391.6|1408.76|1391.66|1403.97|1386.87|309
1650536100000|2022-04-21 10:15:00|1408.68|1391.58|1423.2|1406.1|1423.57|1406.47|1408.56|1391.46|514
1650536400000|2022-04-21 10:20:00|1423.21|1406.11|1422.12|1405.02|1426.9|1409.8|1422.12|1405.02|532
1650536700000|2022-04-21 10:25:00|1422.11|1405.01|1421.08|1403.98|1423.7|1406.6|1420.44|1403.34|408
1650537000000|2022-04-21 10:30:00|1421.1|1404|1421.46|1404.36|1422.79|1405.69|1419.45|1402.35|304
1650537300000|2022-04-21 10:35:00|1421.34|1404.24|1422.36|1405.26|1422.36|1405.26|1419.36|1402.26|339
1650537600000|2022-04-21 10:40:00|1422.04|1404.94|1423.12|1406.02|1424.17|1407.07|1421.07|1403.97|485
1650537900000|2022-04-21 10:45:00|1423.07|1405.97|1423.88|1406.78|1425.38|1408.28|1422.73|1405.63|386
1650538200000|2022-04-21 10:50:00|1423.9|1406.8|1423.79|1406.69|1427.27|1410.17|1423.71|1406.61|447
1650538500000|2022-04-21 10:55:00|1423.76|1406.66|1422.75|1405.65|1424.53|1407.43|1422.07|1404.97|315
1650538800000|2022-04-21 11:00:00|1422.83|1405.73|1425.42|1408.32|1426.79|1409.69|1422.79|1405.69|282
1650539100000|2022-04-21 11:05:00|1425.34|1408.24|1430.63|1413.53|1430.63|1413.53|1425.31|1408.21|413
1650539400000|2022-04-21 11:10:00|1430.65|1413.55|1428.91|1411.81|1431.27|1414.17|1428.74|1411.64|243
1650539700000|2022-04-21 11:15:00|1428.89|1411.79|1429.11|1412.01|1431.11|1414.01|1428.34|1411.24|265
1650540000000|2022-04-21 11:20:00|1429.05|1411.95|1431.1|1414|1431.41|1414.31|1429.04|1411.94|136
1650540300000|2022-04-21 11:25:00|1431.18|1414.08|1431.21|1414.11|1432.14|1415.04|1430.08|1412.98|281
1650540600000|2022-04-21 11:30:00|1431.2|1414.1|1434.64|1417.54|1435.39|1418.29|1431.16|1414.06|263
1650540900000|2022-04-21 11:35:00|1434.94|1417.84|1437.31|1420.21|1441.37|1424.27|1434.86|1417.76|387
1650541200000|2022-04-21 11:40:00|1437.07|1419.97|1440.14|1423.04|1443.06|1425.96|1437.07|1419.97|405
1650541500000|2022-04-21 11:45:00|1440.1|1423|1439.95|1422.85|1443.07|1425.97|1437.93|1420.83|451
1650541800000|2022-04-21 11:50:00|1439.93|1422.83|1434.28|1417.18|1439.94|1422.84|1434.25|1417.15|382
1650542100000|2022-04-21 11:55:00|1434.3|1417.2|1434.9|1417.8|1435.59|1418.49|1434.03|1416.93|259
1650542400000|2022-04-21 12:00:00|1434.89|1417.79|1438.9|1421.8|1439.96|1422.86|1434.85|1417.75|406
1650542700000|2022-04-21 12:05:00|1438.77|1421.67|1439.9|1422.8|1439.98|1422.88|1438.04|1420.94|343
1650543000000|2022-04-21 12:10:00|1440.03|1422.93|1432.34|1415.24|1440.93|1423.83|1431.98|1414.88|314
1650543300000|2022-04-21 12:15:00|1432.33|1415.23|1431.97|1414.87|1433.27|1416.17|1430.2|1413.1|367
1650543600000|2022-04-21 12:20:00|1431.98|1414.88|1431.21|1414.11|1432.25|1415.15|1430.22|1413.12|321
1650543900000|2022-04-21 12:25:00|1431.17|1414.07|1433.94|1416.84|1434.04|1416.94|1430|1412.9|250
1650544200000|2022-04-21 12:30:00|1433.95|1416.85|1433.83|1416.73|1436.83|1419.73|1433.06|1415.96|419
1650544500000|2022-04-21 12:35:00|1433.82|1416.72|1434.2|1417.1|1435.1|1418|1433.01|1415.91|308
1650544800000|2022-04-21 12:40:00|1434.19|1417.09|1436.82|1419.72|1437.13|1420.03|1434.05|1416.95|189
1650545100000|2022-04-21 12:45:00|1436.97|1419.87|1439.37|1422.27|1440.91|1423.81|1436.05|1418.95|507
1650545400000|2022-04-21 12:50:00|1439.35|1422.25|1440.51|1423.41|1441.18|1424.08|1439.22|1422.12|260
1650545700000|2022-04-21 12:55:00|1440.55|1423.45|1438.1|1421|1441.04|1423.94|1438.02|1420.92|166
1650546000000|2022-04-21 13:00:00|1438.12|1421.02|1437.09|1419.99|1439.18|1422.08|1436.78|1419.68|452
1650546300000|2022-04-21 13:05:00|1437.07|1419.97|1434.32|1417.22|1437.26|1420.16|1434.27|1417.17|254
1650546600000|2022-04-21 13:10:00|1434.31|1417.21|1436.14|1419.04|1436.95|1419.85|1434.13|1417.03|288
1650546900000|2022-04-21 13:15:00|1436.07|1418.97|1439.05|1421.95|1439.31|1422.21|1436.04|1418.94|342
1650547200000|2022-04-21 13:20:00|1439|1421.9|1441.72|1424.62|1442|1424.9|1438.12|1421.02|293
1650547500000|2022-04-21 13:25:00|1441.76|1424.66|1439.02|1421.92|1441.78|1424.68|1438.95|1421.85|327
1650547800000|2022-04-21 13:30:00|1439.12|1422.02|1445.72|1428.62|1445.72|1428.62|1438.01|1420.91|356
1650548100000|2022-04-21 13:35:00|1445.74|1428.64|1439.98|1422.88|1445.86|1428.76|1439.95|1422.85|464
1650548400000|2022-04-21 13:40:00|1440.04|1422.94|1439.09|1421.99|1441.01|1423.91|1438.04|1420.94|324
1650548700000|2022-04-21 13:45:00|1439.1|1422|1435.27|1418.17|1439.14|1422.04|1435.19|1418.09|229
1650549000000|2022-04-21 13:50:00|1435.19|1418.09|1435.12|1418.02|1438.34|1421.24|1435.05|1417.95|268
1650549300000|2022-04-21 13:55:00|1435.06|1417.96|1436.1|1419|1437.81|1420.71|1435.06|1417.96|295
1650549600000|2022-04-21 14:00:00|1436.09|1418.99|1432.24|1415.14|1436.2|1419.1|1431.61|1414.51|411
1650549900000|2022-04-21 14:05:00|1432.25|1415.15|1431.71|1414.61|1432.26|1415.16|1430.66|1413.56|233
1650550200000|2022-04-21 14:10:00|1431.91|1414.81|1432.12|1415.02|1434.12|1417.02|1431.63|1414.53|309
1650550500000|2022-04-21 14:15:00|1432.15|1415.05|1434.4|1417.3|1435.13|1418.03|1432.13|1415.03|206
1650550800000|2022-04-21 14:20:00|1434.36|1417.26|1431.83|1414.73|1434.36|1417.26|1430.26|1413.16|253
1650551100000|2022-04-21 14:25:00|1431.72|1414.62|1429.32|1412.22|1431.72|1414.62|1427.82|1410.72|201
1650551400000|2022-04-21 14:30:00|1429.28|1412.18|1429.05|1411.95|1430.05|1412.95|1429.05|1411.95|255
1650551700000|2022-04-21 14:35:00|1429.37|1412.27|1427.15|1410.05|1430.31|1413.21|1427.12|1410.02|173
1650552000000|2022-04-21 14:40:00|1427.11|1410.01|1427.49|1410.39|1427.49|1410.39|1423.44|1406.34|242
1650552300000|2022-04-21 14:45:00|1427.35|1410.25|1426.21|1409.11|1428.1|1411|1425.27|1408.17|227
1650552600000|2022-04-21 14:50:00|1426.14|1409.04|1426.97|1409.87|1428.1|1411|1426.03|1408.93|253
1650552900000|2022-04-21 14:55:00|1426.98|1409.88|1427.95|1410.85|1428.02|1410.92|1426.77|1409.67|174
1650553200000|2022-04-21 15:00:00|1427.84|1410.74|1430.01|1412.91|1430.47|1413.37|1427.69|1410.59|135
1650553500000|2022-04-21 15:05:00|1430.08|1412.98|1427.95|1410.85|1430.31|1413.21|1427.84|1410.74|260
1650553800000|2022-04-21 15:10:00|1427.94|1410.84|1430.84|1413.74|1430.9|1413.8|1426.9|1409.8|191
1650554100000|2022-04-21 15:15:00|1430.62|1413.52|1431.13|1414.03|1431.9|1414.8|1429.84|1412.74|167
1650554400000|2022-04-21 15:20:00|1431.11|1414.01|1430.84|1413.74|1431.42|1414.32|1429.81|1412.71|226
1650554700000|2022-04-21 15:25:00|1430.8|1413.7|1430.17|1413.07|1431.41|1414.31|1429.67|1412.57|229
1650555000000|2022-04-21 15:30:00|1430.15|1413.05|1427.15|1410.05|1431.07|1413.97|1425.94|1408.84|217
1650555300000|2022-04-21 15:35:00|1427.07|1409.97|1421.08|1403.98|1427.37|1410.27|1420.28|1403.18|225
1650555600000|2022-04-21 15:40:00|1421.07|1403.97|1420.74|1403.64|1421.07|1403.97|1418.31|1401.21|320
1650555900000|2022-04-21 15:45:00|1420.78|1403.68|1419.89|1402.79|1421.19|1404.09|1417.27|1400.17|234
1650556200000|2022-04-21 15:50:00|1419.77|1402.67|1420.8|1403.7|1422.04|1404.94|1419.19|1402.09|271
1650556500000|2022-04-21 15:55:00|1420.83|1403.73|1418.73|1401.63|1421.1|1404|1418.08|1400.98|289
1650556800000|2022-04-21 16:00:00|1418.47|1401.37|1414.47|1397.37|1420.13|1403.03|1414.36|1397.26|356
1650557100000|2022-04-21 16:05:00|1414.45|1397.35|1414.15|1397.05|1415.12|1398.02|1413.21|1396.11|260
1650557400000|2022-04-21 16:10:00|1414.13|1397.03|1416.44|1399.34|1417.07|1399.97|1412.2|1395.1|251
1650557700000|2022-04-21 16:15:00|1416.34|1399.24|1420.06|1402.96|1420.7|1403.6|1416.34|1399.24|238
1650558000000|2022-04-21 16:20:00|1420.07|1402.97|1417.2|1400.1|1420.11|1403.01|1417.13|1400.03|262
1650558300000|2022-04-21 16:25:00|1417.38|1400.28|1412.24|1395.14|1417.66|1400.56|1412.04|1394.94|365
1650558600000|2022-04-21 16:30:00|1412.23|1395.13|1414.72|1397.62|1414.79|1397.69|1411.93|1394.83|274
1650558900000|2022-04-21 16:35:00|1414.9|1397.8|1415.24|1398.14|1415.96|1398.86|1414.04|1396.94|225
1650559200000|2022-04-21 16:40:00|1415.26|1398.16|1416.34|1399.24|1417.08|1399.98|1415.09|1397.99|205
1650559500000|2022-04-21 16:45:00|1416.28|1399.18|1417.18|1400.08|1419.67|1402.57|1416.14|1399.04|322
1650559800000|2022-04-21 16:50:00|1417.12|1400.02|1413.18|1396.08|1417.18|1400.08|1413.07|1395.97|406
1650560100000|2022-04-21 16:55:00|1413.32|1396.22|1410.44|1393.34|1414.62|1397.52|1410.42|1393.32|284
1650560400000|2022-04-21 17:00:00|1410.42|1393.32|1410.66|1393.56|1411.87|1394.77|1409.26|1392.16|267
1650560700000|2022-04-21 17:05:00|1410.61|1393.51|1409.55|1392.45|1410.96|1393.86|1407.33|1390.23|181
1650561000000|2022-04-21 17:10:00|1409.68|1392.58|1410.57|1393.47|1412.82|1395.72|1409.23|1392.13|265
1650561300000|2022-04-21 17:15:00|1410.16|1393.06|1406.94|1389.84|1412.06|1394.96|1406.19|1389.09|413
1650561600000|2022-04-21 17:20:00|1407.04|1389.94|1412.92|1395.82|1414.65|1397.55|1407.02|1389.92|344
1650561900000|2022-04-21 17:25:00|1413.12|1396.02|1416.13|1399.03|1416.23|1399.13|1412.77|1395.67|203
1650562200000|2022-04-21 17:30:00|1416.68|1399.58|1412.22|1395.12|1416.86|1399.76|1412.01|1394.91|237
1650562500000|2022-04-21 17:35:00|1412.19|1395.09|1407.03|1389.93|1412.61|1395.51|1406.34|1389.24|368
1650562800000|2022-04-21 17:40:00|1407.02|1389.92|1409.77|1392.67|1409.77|1392.67|1406.65|1389.55|197
1650563100000|2022-04-21 17:45:00|1409.76|1392.66|1410.89|1393.79|1411.98|1394.88|1408.17|1391.07|312
1650563400000|2022-04-21 17:50:00|1410.95|1393.85|1407.18|1390.08|1411.19|1394.09|1407.05|1389.95|206
1650563700000|2022-04-21 17:55:00|1407.2|1390.1|1407.14|1390.04|1407.86|1390.76|1406.47|1389.37|211
1650564000000|2022-04-21 18:00:00|1407.3|1390.2|1401.95|1384.85|1407.63|1390.53|1401.46|1384.36|220
1650564300000|2022-04-21 18:05:00|1402.01|1384.91|1405.07|1387.97|1405.56|1388.46|1401.92|1384.82|151
1650564600000|2022-04-21 18:10:00|1404.98|1387.88|1405.09|1387.99|1405.85|1388.75|1404.17|1387.07|108
1650564900000|2022-04-21 18:15:00|1405.12|1388.02|1406.93|1389.83|1407.08|1389.98|1404.05|1386.95|140
1650565200000|2022-04-21 18:20:00|1407.11|1390.01|1407.99|1390.89|1409.06|1391.96|1406.07|1388.97|143
1650565500000|2022-04-21 18:25:00|1408.01|1390.91|1406.9|1389.8|1408.12|1391.02|1406.9|1389.8|255
1650565800000|2022-04-21 18:30:00|1406.88|1389.78|1406.06|1388.96|1406.88|1389.78|1404|1386.9|129
1650566100000|2022-04-21 18:35:00|1406.04|1388.94|1407.3|1390.2|1409.23|1392.13|1406.01|1388.91|204
1650566400000|2022-04-21 18:40:00|1407.29|1390.19|1407.97|1390.87|1408.95|1391.85|1406.93|1389.83|238
1650566700000|2022-04-21 18:45:00|1408|1390.9|1403.11|1386.01|1408.15|1391.05|1402.6|1385.5|218
1650567000000|2022-04-21 18:50:00|1403.31|1386.21|1404.96|1387.86|1405.13|1388.03|1403.3|1386.2|164
1650567300000|2022-04-21 18:55:00|1404.95|1387.85|1403.95|1386.85|1406.59|1389.49|1403.17|1386.07|230
1650567600000|2022-04-21 19:00:00|1403.75|1386.65|1390.89|1373.79|1404.08|1386.98|1389.51|1372.41|339
1650567900000|2022-04-21 19:05:00|1390.99|1373.89|1392.07|1374.97|1394.53|1377.43|1390.05|1372.95|440
1650568200000|2022-04-21 19:10:00|1392.08|1374.98|1394.43|1377.33|1394.72|1377.62|1391.1|1374|383
1650568500000|2022-04-21 19:15:00|1394.44|1377.34|1391.14|1374.04|1394.8|1377.7|1391.14|1374.04|356
1650568800000|2022-04-21 19:20:00|1391.2|1374.1|1393.95|1376.85|1393.98|1376.88|1391.04|1373.94|243
1650569100000|2022-04-21 19:25:00|1394.16|1377.06|1396.58|1379.48|1396.61|1379.51|1392.2|1375.1|258
1650569400000|2022-04-21 19:30:00|1396.62|1379.52|1396.04|1378.94|1399.01|1381.91|1395.95|1378.85|329
1650569700000|2022-04-21 19:35:00|1396.06|1378.96|1391.22|1374.12|1396.11|1379.01|1390.73|1373.63|293
1650570000000|2022-04-21 19:40:00|1391.2|1374.1|1392.27|1375.17|1392.62|1375.52|1389.92|1372.82|371
1650570300000|2022-04-21 19:45:00|1392.21|1375.11|1383.25|1366.15|1392.21|1375.11|1383.19|1366.09|378
1650570600000|2022-04-21 19:50:00|1383.28|1366.18|1387.98|1370.88|1388.73|1371.63|1383.28|1366.18|432
1650570900000|2022-04-21 19:55:00|1387.87|1370.77|1385.83|1368.73|1388.31|1371.21|1384.95|1367.85|412
1650571200000|2022-04-21 20:00:00|1385.8|1368.7|1385.84|1368.74|1387.56|1370.46|1380.42|1363.32|515
1650571500000|2022-04-21 20:05:00|1385.83|1368.73|1383.97|1366.87|1386.08|1368.98|1382.86|1365.76|357
1650571800000|2022-04-21 20:10:00|1383.96|1366.86|1382.66|1365.56|1385.03|1367.93|1381.25|1364.15|388
1650572100000|2022-04-21 20:15:00|1382.63|1365.53|1382.09|1364.99|1383.89|1366.79|1382.09|1364.99|269
1650572400000|2022-04-21 20:20:00|1382.07|1364.97|1382.52|1365.42|1384.02|1366.92|1380.87|1363.77|401
1650572700000|2022-04-21 20:25:00|1382.56|1365.46|1382.1|1365|1383|1365.9|1381.92|1364.82|269
1650573000000|2022-04-21 20:30:00|1382.07|1364.97|1377.1|1360|1382.07|1364.97|1376.03|1358.93|473
1650573300000|2022-04-21 20:35:00|1377.11|1360.01|1364.33|1347.23|1377.11|1360.01|1364.33|1347.23|532
1650573600000|2022-04-21 20:40:00|1364.32|1347.22|1367.1|1350|1369|1351.9|1364.18|1347.08|606
1650573900000|2022-04-21 20:45:00|1367.09|1349.99|1370.38|1353.28|1372.17|1355.07|1364.62|1347.52|522
1650574200000|2022-04-21 20:50:00|1370.64|1353.54|1368.39|1351.29|1370.66|1353.56|1366.05|1348.95|334
1650574500000|2022-04-21 20:55:00|1368.69|1351.59|1366.8|1349.7|1369.02|1351.92|1365|1347.9|503
1650574800000|2022-04-21 21:00:00|1367.04|1349.94|1367.24|1350.14|1369.09|1351.99|1366.15|1349.05|303
1650575100000|2022-04-21 21:05:00|1367.25|1350.15|1371.75|1354.65|1372.2|1355.1|1367.2|1350.1|354
1650575400000|2022-04-21 21:10:00|1371.59|1354.49|1369.28|1352.18|1372.09|1354.99|1369.26|1352.16|383
1650575700000|2022-04-21 21:15:00|1369.26|1352.16|1370.46|1353.36|1370.68|1353.58|1368.58|1351.48|303
1650576000000|2022-04-21 21:20:00|1370.36|1353.26|1370.98|1353.88|1371.02|1353.92|1369.92|1352.82|176
1650576300000|2022-04-21 21:25:00|1370.99|1353.89|1372.19|1355.09|1372.42|1355.32|1370|1352.9|144
1650576600000|2022-04-21 21:30:00|1372.18|1355.08|1372.94|1355.84|1373.02|1355.92|1371.88|1354.78|96
1650576900000|2022-04-21 21:35:00|1372.83|1355.73|1375.01|1357.91|1375.01|1357.91|1372.78|1355.68|141
1650577200000|2022-04-21 21:40:00|1375|1357.9|1377.12|1360.02|1378.03|1360.93|1375|1357.9|125
1650577500000|2022-04-21 21:45:00|1377.13|1360.03|1374.06|1356.96|1377.44|1360.34|1373.77|1356.67|229
1650577800000|2022-04-21 21:50:00|1374.07|1356.97|1373.03|1355.93|1374.08|1356.98|1372.19|1355.09|283
1650578100000|2022-04-21 21:55:00|1373.01|1355.91|1371.33|1354.23|1373.21|1356.11|1371.33|1354.23|224
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1367.13|1350.03|1371.24|1354.14|1360.76|1343.66|300
1650578700000|2022-04-21 22:05:00|1367.02|1349.92|1369.8|1352.7|1369.8|1352.7|1367.02|1349.92|128
1650579000000|2022-04-21 22:10:00|1369.75|1352.65|1371.69|1354.59|1371.69|1354.59|1369.71|1352.61|73
1650579300000|2022-04-21 22:15:00|1371.8|1354.7|1373.71|1356.61|1373.71|1356.61|1371.78|1354.68|70
1650579600000|2022-04-21 22:20:00|1373.52|1356.42|1371.1|1354|1373.72|1356.62|1370.82|1353.72|159
1650579900000|2022-04-21 22:25:00|1371.09|1353.99|1362.49|1345.39|1372.16|1355.06|1362.49|1345.39|268
1650580200000|2022-04-21 22:30:00|1362.33|1345.23|1348.86|1331.76|1362.94|1345.84|1346.38|1329.28|623
1650580500000|2022-04-21 22:35:00|1348.87|1331.77|1356.44|1339.34|1359.92|1342.82|1348.82|1331.72|512
1650580800000|2022-04-21 22:40:00|1356.8|1339.7|1363.16|1346.06|1364.9|1347.8|1356.31|1339.21|437
1650581100000|2022-04-21 22:45:00|1363.13|1346.03|1363.85|1346.75|1365.51|1348.41|1360.77|1343.67|439
1650581400000|2022-04-21 22:50:00|1363.38|1346.28|1362.08|1344.98|1366.11|1349.01|1362.03|1344.93|229
1650581700000|2022-04-21 22:55:00|1362.07|1344.97|1364.45|1347.35|1365.35|1348.25|1361.95|1344.85|313
1650582000000|2022-04-21 23:00:00|1364.5|1347.4|1364.41|1347.31|1365.89|1348.79|1362.54|1345.44|338
1650582300000|2022-04-21 23:05:00|1364.34|1347.24|1364.98|1347.88|1365.12|1348.02|1361.64|1344.54|253
1650582600000|2022-04-21 23:10:00|1365.02|1347.92|1364.07|1346.97|1366.09|1348.99|1363.42|1346.32|118
1650582900000|2022-04-21 23:15:00|1364.05|1346.95|1363.16|1346.06|1364.22|1347.12|1362.01|1344.91|185
1650583200000|2022-04-21 23:20:00|1363.15|1346.05|1362.05|1344.95|1363.15|1346.05|1361.02|1343.92|113
1650583500000|2022-04-21 23:25:00|1362.02|1344.92|1366.21|1349.11|1366.93|1349.83|1361.1|1344|174
1650583800000|2022-04-21 23:30:00|1366.32|1349.22|1365.21|1348.11|1366.83|1349.73|1365.11|1348.01|160
1650584100000|2022-04-21 23:35:00|1365.23|1348.13|1365.38|1348.28|1366.1|1349|1364.11|1347.01|133
1650584400000|2022-04-21 23:40:00|1365.36|1348.26|1367.34|1350.24|1368|1350.9|1365.05|1347.95|147
1650584700000|2022-04-21 23:45:00|1367.27|1350.17|1366.77|1349.67|1367.84|1350.74|1365.11|1348.01|227
1650585000000|2022-04-21 23:50:00|1366.85|1349.75|1368.03|1350.93|1368.9|1351.8|1366.04|1348.94|249
1650585300000|2022-04-21 23:55:00|1368.09|1350.99|1366.08|1348.98|1368.25|1351.15|1366.08|1348.98|194
1650585600000|2022-04-22 00:00:00|1366.06|1348.96|1360.7|1343.6|1366.28|1349.18|1360.56|1343.46|325
1650585900000|2022-04-22 00:05:00|1360.67|1343.57|1365.8|1348.7|1366.99|1349.89|1359.65|1342.55|253
1650586200000|2022-04-22 00:10:00|1365.85|1348.75|1366.92|1349.82|1367.98|1350.88|1365.04|1347.94|232
1650586500000|2022-04-22 00:15:00|1366.94|1349.84|1366.91|1349.81|1367.82|1350.72|1365.06|1347.96|259
1650586800000|2022-04-22 00:20:00|1366.92|1349.82|1373.89|1356.79|1374.07|1356.97|1365.94|1348.84|239
1650587100000|2022-04-22 00:25:00|1373.83|1356.73|1377.03|1359.93|1377.16|1360.06|1373.61|1356.51|223
1650587400000|2022-04-22 00:30:00|1377.01|1359.91|1381.04|1363.94|1382.77|1365.67|1375.39|1358.29|256
1650587700000|2022-04-22 00:35:00|1381.08|1363.98|1381.87|1364.77|1382.36|1365.26|1379.74|1362.64|314
1650588000000|2022-04-22 00:40:00|1381.5|1364.4|1374.9|1357.8|1381.84|1364.74|1374.38|1357.28|258
1650588300000|2022-04-22 00:45:00|1374.88|1357.78|1374.3|1357.2|1375.17|1358.07|1370.79|1353.69|331
1650588600000|2022-04-22 00:50:00|1374.03|1356.93|1378.63|1361.53|1378.72|1361.62|1372.41|1355.31|294
1650588900000|2022-04-22 00:55:00|1378.76|1361.66|1378|1360.9|1378.95|1361.85|1377.89|1360.79|213
1650589200000|2022-04-22 01:00:00|1378.02|1360.92|1376.2|1359.1|1378.94|1361.84|1375.98|1358.88|213
1650589500000|2022-04-22 01:05:00|1376.16|1359.06|1380.43|1363.33|1380.43|1363.33|1375.91|1358.81|195
1650589800000|2022-04-22 01:10:00|1380.59|1363.49|1379.94|1362.84|1380.85|1363.75|1379.71|1362.61|148
1650590100000|2022-04-22 01:15:00|1379.92|1362.82|1376.28|1359.18|1380.44|1363.34|1376.13|1359.03|278
1650590400000|2022-04-22 01:20:00|1376.13|1359.03|1376.91|1359.81|1377.19|1360.09|1375.2|1358.1|166
1650590700000|2022-04-22 01:25:00|1376.9|1359.8|1380.03|1362.93|1380.05|1362.95|1376.89|1359.79|201
1650591000000|2022-04-22 01:30:00|1380.01|1362.91|1377.9|1360.8|1380.09|1362.99|1377.83|1360.73|253
1650591300000|2022-04-22 01:35:00|1377.96|1360.86|1379.05|1361.95|1380.54|1363.44|1377.79|1360.69|182
1650591600000|2022-04-22 01:40:00|1379.02|1361.92|1378.8|1361.7|1379.02|1361.92|1375.23|1358.13|109
1650591900000|2022-04-22 01:45:00|1378.72|1361.62|1379.08|1361.98|1379.66|1362.56|1376.45|1359.35|267
1650592200000|2022-04-22 01:50:00|1379.13|1362.03|1381.59|1364.49|1381.76|1364.66|1379.09|1361.99|139
1650592500000|2022-04-22 01:55:00|1381.51|1364.41|1380.14|1363.04|1381.82|1364.72|1380.14|1363.04|109
1650592800000|2022-04-22 02:00:00|1380.15|1363.05|1380.16|1363.06|1381.06|1363.96|1378.06|1360.96|198
1650593100000|2022-04-22 02:05:00|1379.96|1362.86|1382.09|1364.99|1382.1|1365|1379.9|1362.8|113
1650593400000|2022-04-22 02:10:00|1382.07|1364.97|1381.89|1364.79|1382.3|1365.2|1380.44|1363.34|106
1650593700000|2022-04-22 02:15:00|1381.9|1364.8|1381.84|1364.74|1382.03|1364.93|1380.68|1363.58|192
1650594000000|2022-04-22 02:20:00|1381.85|1364.75|1381.96|1364.86|1382.92|1365.82|1381|1363.9|113
1650594300000|2022-04-22 02:25:00|1381.86|1364.76|1382.63|1365.53|1382.75|1365.65|1380.22|1363.12|201
1650594600000|2022-04-22 02:30:00|1382.62|1365.52|1382.8|1365.7|1383.01|1365.91|1381.77|1364.67|84
1650594900000|2022-04-22 02:35:00|1382.81|1365.71|1382.86|1365.76|1383.63|1366.53|1381.64|1364.54|188
1650595200000|2022-04-22 02:40:00|1382.85|1365.75|1382.96|1365.86|1383.05|1365.95|1381.04|1363.94|163
1650595500000|2022-04-22 02:45:00|1382.81|1365.71|1382.09|1364.99|1382.92|1365.82|1381.11|1364.01|261
1650595800000|2022-04-22 02:50:00|1382.06|1364.96|1376.16|1359.06|1382.06|1364.96|1375.87|1358.77|237
1650596100000|2022-04-22 02:55:00|1376.05|1358.95|1376.76|1359.66|1376.79|1359.69|1375.88|1358.78|103
1650596400000|2022-04-22 03:00:00|1376.79|1359.69|1376|1358.9|1377.12|1360.02|1375.79|1358.69|155
1650596700000|2022-04-22 03:05:00|1375.98|1358.88|1379.5|1362.4|1379.5|1362.4|1375.98|1358.88|114
1650597000000|2022-04-22 03:10:00|1379.7|1362.6|1382.79|1365.69|1382.79|1365.69|1379.24|1362.14|83
1650597300000|2022-04-22 03:15:00|1382.8|1365.7|1383.99|1366.89|1384.58|1367.48|1382.8|1365.7|94
1650597600000|2022-04-22 03:20:00|1383.96|1366.86|1384.01|1366.91|1384.11|1367.01|1383.65|1366.55|91
1650597900000|2022-04-22 03:25:00|1384.04|1366.94|1384.07|1366.97|1385.08|1367.98|1383.96|1366.86|112
1650598200000|2022-04-22 03:30:00|1384.05|1366.95|1381.12|1364.02|1384.21|1367.11|1381.07|1363.97|102
1650598500000|2022-04-22 03:35:00|1381.13|1364.03|1386.07|1368.97|1386.08|1368.98|1381.13|1364.03|143
1650598800000|2022-04-22 03:40:00|1386.08|1368.98|1386.06|1368.96|1387.17|1370.07|1385.61|1368.51|126
1650599100000|2022-04-22 03:45:00|1386|1368.9|1384.93|1367.83|1386.7|1369.6|1384.68|1367.58|98
1650599400000|2022-04-22 03:50:00|1384.91|1367.81|1384.04|1366.94|1386.56|1369.46|1384.04|1366.94|169
1650599700000|2022-04-22 03:55:00|1384|1366.9|1383.81|1366.71|1384.95|1367.85|1383.11|1366.01|155
1650600000000|2022-04-22 04:00:00|1383.8|1366.7|1385.92|1368.82|1386.03|1368.93|1383.2|1366.1|155
1650600300000|2022-04-22 04:05:00|1385.9|1368.8|1389.02|1371.92|1389.81|1372.71|1385.81|1368.71|147
1650600600000|2022-04-22 04:10:00|1388.32|1371.22|1388|1370.9|1389.06|1371.96|1387.7|1370.6|126
1650600900000|2022-04-22 04:15:00|1387.65|1370.55|1388.05|1370.95|1388.6|1371.5|1387.64|1370.54|113
1650601200000|2022-04-22 04:20:00|1387.96|1370.86|1388.9|1371.8|1390.01|1372.91|1387.61|1370.51|129
1650601500000|2022-04-22 04:25:00|1389.12|1372.02|1387.93|1370.83|1389.39|1372.29|1387.93|1370.83|57
1650601800000|2022-04-22 04:30:00|1388.03|1370.93|1388.11|1371.01|1389.81|1372.71|1387.66|1370.56|121
1650602100000|2022-04-22 04:35:00|1388.09|1370.99|1387.16|1370.06|1388.95|1371.85|1387.16|1370.06|96
1650602400000|2022-04-22 04:40:00|1387.17|1370.07|1386.75|1369.65|1387.17|1370.07|1385.72|1368.62|130
1650602700000|2022-04-22 04:45:00|1386.74|1369.64|1386.53|1369.43|1387.06|1369.96|1385.86|1368.76|140
1650603000000|2022-04-22 04:50:00|1386.54|1369.44|1389.66|1372.56|1390.06|1372.96|1386.52|1369.42|153
1650603300000|2022-04-22 04:55:00|1389.74|1372.64|1390.2|1373.1|1390.75|1373.65|1387.71|1370.61|174
1650603600000|2022-04-22 05:00:00|1390.52|1373.42|1392.03|1374.93|1392.62|1375.52|1389.46|1372.36|190
1650603900000|2022-04-22 05:05:00|1392.1|1375|1394.48|1377.38|1394.48|1377.38|1391.8|1374.7|122
1650604200000|2022-04-22 05:10:00|1394.49|1377.39|1392.9|1375.8|1394.49|1377.39|1391|1373.9|141
1650604500000|2022-04-22 05:15:00|1392.94|1375.84|1392|1374.9|1393.82|1376.72|1391.96|1374.86|158
1650604800000|2022-04-22 05:20:00|1391.98|1374.88|1388.1|1371|1392.69|1375.59|1388.07|1370.97|117
1650605100000|2022-04-22 05:25:00|1388.09|1370.99|1387.08|1369.98|1388.17|1371.07|1385.93|1368.83|88
1650605400000|2022-04-22 05:30:00|1387.07|1369.97|1388.3|1371.2|1388.71|1371.61|1386.34|1369.24|100
1650605700000|2022-04-22 05:35:00|1388.38|1371.28|1389.13|1372.03|1389.14|1372.04|1387.27|1370.17|77
1650606000000|2022-04-22 05:40:00|1389.14|1372.04|1387.96|1370.86|1389.14|1372.04|1386.67|1369.57|126
1650606300000|2022-04-22 05:45:00|1388.15|1371.05|1389.06|1371.96|1389.63|1372.53|1388.05|1370.95|194
1650606600000|2022-04-22 05:50:00|1389.07|1371.97|1388.98|1371.88|1389.15|1372.05|1388.83|1371.73|75
1650606900000|2022-04-22 05:55:00|1389.04|1371.94|1387.06|1369.96|1389.04|1371.94|1385.95|1368.85|215
1650607200000|2022-04-22 06:00:00|1387.14|1370.04|1390.07|1372.97|1392.12|1375.02|1387.14|1370.04|182
1650607500000|2022-04-22 06:05:00|1390.06|1372.96|1389.72|1372.62|1391.94|1374.84|1389.4|1372.3|166
1650607800000|2022-04-22 06:10:00|1389.44|1372.34|1391.16|1374.06|1391.31|1374.21|1389.12|1372.02|155
1650608100000|2022-04-22 06:15:00|1391.18|1374.08|1394.38|1377.28|1394.38|1377.28|1391.05|1373.95|151
1650608400000|2022-04-22 06:20:00|1394.04|1376.94|1394.78|1377.68|1396.26|1379.16|1393.55|1376.45|137
1650608700000|2022-04-22 06:25:00|1394.76|1377.66|1392.23|1375.13|1394.81|1377.71|1392.18|1375.08|120
1650609000000|2022-04-22 06:30:00|1392.12|1375.02|1391.38|1374.28|1392.12|1375.02|1389.22|1372.12|144
1650609300000|2022-04-22 06:35:00|1391.3|1374.2|1389.83|1372.73|1392.95|1375.85|1389.24|1372.14|154
1650609600000|2022-04-22 06:40:00|1389.91|1372.81|1387.04|1369.94|1390.96|1373.86|1386.18|1369.08|237
1650609900000|2022-04-22 06:45:00|1387.05|1369.95|1390.02|1372.92|1390.73|1373.63|1386.95|1369.85|122
1650610200000|2022-04-22 06:50:00|1390.03|1372.93|1391.11|1374.01|1391.11|1374.01|1389.88|1372.78|129
1650610500000|2022-04-22 06:55:00|1391.1|1374|1390.82|1373.72|1391.99|1374.89|1390.06|1372.96|204
1650610800000|2022-04-22 07:00:00|1390.79|1373.69|1390.43|1373.33|1391.14|1374.04|1390.4|1373.3|171
1650611100000|2022-04-22 07:05:00|1390.4|1373.3|1388.95|1371.85|1390.42|1373.32|1388.95|1371.85|203
1650611400000|2022-04-22 07:10:00|1389.03|1371.93|1391.23|1374.13|1391.23|1374.13|1389.02|1371.92|120
1650611700000|2022-04-22 07:15:00|1391.34|1374.24|1388.24|1371.14|1393.03|1375.93|1387.25|1370.15|232
1650612000000|2022-04-22 07:20:00|1388.04|1370.94|1378.77|1361.67|1388.12|1371.02|1373.1|1356|447
1650612300000|2022-04-22 07:25:00|1379.03|1361.93|1379.54|1362.44|1381.05|1363.95|1378.1|1361|205
1650612600000|2022-04-22 07:30:00|1379.43|1362.33|1377.11|1360.01|1379.63|1362.53|1373.26|1356.16|298
1650612900000|2022-04-22 07:35:00|1377.15|1360.05|1380.04|1362.94|1380.86|1363.76|1376.77|1359.67|142
1650613200000|2022-04-22 07:40:00|1380.16|1363.06|1392.24|1375.14|1393.25|1376.15|1380.04|1362.94|363
1650613500000|2022-04-22 07:45:00|1392.23|1375.13|1389.6|1372.5|1396|1378.9|1389.6|1372.5|319
1650613800000|2022-04-22 07:50:00|1389.7|1372.6|1390.22|1373.12|1391.96|1374.86|1389.05|1371.95|216
1650614100000|2022-04-22 07:55:00|1390.25|1373.15|1390.79|1373.69|1391.13|1374.03|1388.21|1371.11|210
1650614400000|2022-04-22 08:00:00|1391.05|1373.95|1390.24|1373.14|1391.14|1374.04|1388.94|1371.84|307
1650614700000|2022-04-22 08:05:00|1390.26|1373.16|1388.28|1371.18|1392.68|1375.58|1388.05|1370.95|301
1650615000000|2022-04-22 08:10:00|1388.25|1371.15|1385.31|1368.21|1388.29|1371.19|1385.21|1368.11|181
1650615300000|2022-04-22 08:15:00|1385.34|1368.24|1381.55|1364.45|1385.37|1368.27|1380.14|1363.04|258
1650615600000|2022-04-22 08:20:00|1381.54|1364.44|1384.05|1366.95|1384.16|1367.06|1381.54|1364.44|106
1650615900000|2022-04-22 08:25:00|1384.02|1366.92|1385.32|1368.22|1386.2|1369.1|1383.24|1366.14|109
1650616200000|2022-04-22 08:30:00|1385.88|1368.78|1386.97|1369.87|1387.98|1370.88|1384.81|1367.71|236
1650616500000|2022-04-22 08:35:00|1386.99|1369.89|1389.08|1371.98|1389.15|1372.05|1386.95|1369.85|101
1650616800000|2022-04-22 08:40:00|1389.24|1372.14|1387.18|1370.08|1389.46|1372.36|1386.99|1369.89|126
1650617100000|2022-04-22 08:45:00|1387.03|1369.93|1383.97|1366.87|1387.14|1370.04|1382.75|1365.65|267
1650617400000|2022-04-22 08:50:00|1383.99|1366.89|1385.15|1368.05|1385.54|1368.44|1382.04|1364.94|116
1650617700000|2022-04-22 08:55:00|1385.16|1368.06|1385.89|1368.79|1386.19|1369.09|1385.13|1368.03|176
1650618000000|2022-04-22 09:00:00|1385.91|1368.81|1387.22|1370.12|1388.04|1370.94|1384.12|1367.02|258
1650618300000|2022-04-22 09:05:00|1387.38|1370.28|1384.17|1367.07|1388.32|1371.22|1384.15|1367.05|356
1650618600000|2022-04-22 09:10:00|1384.15|1367.05|1386.09|1368.99|1386.19|1369.09|1383.95|1366.85|203
1650618900000|2022-04-22 09:15:00|1386.12|1369.02|1388.9|1371.8|1389.18|1372.08|1385.16|1368.06|203
1650619200000|2022-04-22 09:20:00|1388.82|1371.72|1389.93|1372.83|1390.99|1373.89|1388.7|1371.6|145
1650619500000|2022-04-22 09:25:00|1389.82|1372.72|1388.36|1371.26|1390.2|1373.1|1388.03|1370.93|110
1650619800000|2022-04-22 09:30:00|1388.49|1371.39|1386.13|1369.03|1389.94|1372.84|1385.61|1368.51|225
1650620100000|2022-04-22 09:35:00|1386.08|1368.98|1384.53|1367.43|1387.08|1369.98|1383.22|1366.12|201
1650620400000|2022-04-22 09:40:00|1384.79|1367.69|1384.07|1366.97|1385.94|1368.84|1383.93|1366.83|247
1650620700000|2022-04-22 09:45:00|1383.3|1366.2|1385.05|1367.95|1385.17|1368.07|1382.22|1365.12|209
1650621000000|2022-04-22 09:50:00|1385.2|1368.1|1384.01|1366.91|1385.2|1368.1|1383.98|1366.88|215
1650621300000|2022-04-22 09:55:00|1384|1366.9|1379.04|1361.94|1384.2|1367.1|1376.41|1359.31|377
1650621600000|2022-04-22 10:00:00|1378.94|1361.84|1373.81|1356.71|1380.1|1363|1373.18|1356.08|439
1650621900000|2022-04-22 10:05:00|1373.87|1356.77|1375.38|1358.28|1377.5|1360.4|1373.82|1356.72|227
1650622200000|2022-04-22 10:10:00|1375.36|1358.26|1379.16|1362.06|1379.92|1362.82|1375.05|1357.95|229
1650622500000|2022-04-22 10:15:00|1379.18|1362.08|1380.1|1363|1381.09|1363.99|1379.06|1361.96|199
1650622800000|2022-04-22 10:20:00|1380.07|1362.97|1378.84|1361.74|1381.12|1364.02|1378.84|1361.74|178
1650623100000|2022-04-22 10:25:00|1378.87|1361.77|1379.01|1361.91|1379.24|1362.14|1377.14|1360.04|220
1650623400000|2022-04-22 10:30:00|1378.95|1361.85|1379.01|1361.91|1379.16|1362.06|1376|1358.9|231
1650623700000|2022-04-22 10:35:00|1379.04|1361.94|1380.66|1363.56|1382.05|1364.95|1378.08|1360.98|241
1650624000000|2022-04-22 10:40:00|1380.87|1363.77|1384.72|1367.62|1384.9|1367.8|1380.87|1363.77|150
1650624300000|2022-04-22 10:45:00|1384.69|1367.59|1383.96|1366.86|1386.04|1368.94|1383.27|1366.17|80
1650624600000|2022-04-22 10:50:00|1384.09|1366.99|1383.71|1366.61|1384.12|1367.02|1383.35|1366.25|61
1650624900000|2022-04-22 10:55:00|1383.69|1366.59|1383.41|1366.31|1384.16|1367.06|1382.31|1365.21|126
1650625200000|2022-04-22 11:00:00|1383.89|1366.79|1384.17|1367.07|1385.95|1368.85|1383.89|1366.79|194
1650625500000|2022-04-22 11:05:00|1384.31|1367.21|1385.18|1368.08|1385.18|1368.08|1382.29|1365.19|254
1650625800000|2022-04-22 11:10:00|1385.15|1368.05|1390|1372.9|1390|1372.9|1385.03|1367.93|161
1650626100000|2022-04-22 11:15:00|1389.99|1372.89|1388.94|1371.84|1390.07|1372.97|1388.54|1371.44|147
1650626400000|2022-04-22 11:20:00|1388.91|1371.81|1387.12|1370.02|1389|1371.9|1386.06|1368.96|159
1650626700000|2022-04-22 11:25:00|1387.15|1370.05|1387.36|1370.26|1387.99|1370.89|1386.12|1369.02|192
1650627000000|2022-04-22 11:30:00|1387.08|1369.98|1384.91|1367.81|1388.93|1371.83|1382.75|1365.65|190
1650627300000|2022-04-22 11:35:00|1385.09|1367.99|1389.02|1371.92|1389.02|1371.92|1384.61|1367.51|112
1650627600000|2022-04-22 11:40:00|1388.94|1371.84|1387.09|1369.99|1389.06|1371.96|1387.09|1369.99|108
1650627900000|2022-04-22 11:45:00|1387.07|1369.97|1387.69|1370.59|1389.04|1371.94|1386.05|1368.95|212
1650628200000|2022-04-22 11:50:00|1387.74|1370.64|1387.51|1370.41|1388.08|1370.98|1387.02|1369.92|229
1650628500000|2022-04-22 11:55:00|1387.5|1370.4|1389.96|1372.86|1390.03|1372.93|1387.26|1370.16|213
1650628800000|2022-04-22 12:00:00|1389.97|1372.87|1389.32|1372.22|1390.57|1373.47|1388|1370.9|174
1650629100000|2022-04-22 12:05:00|1389.42|1372.32|1392.38|1375.28|1392.97|1375.87|1389.42|1372.32|134
1650629400000|2022-04-22 12:10:00|1392.37|1375.27|1387.99|1370.89|1392.46|1375.36|1387.54|1370.44|104
1650629700000|2022-04-22 12:15:00|1387.98|1370.88|1386.88|1369.78|1388.25|1371.15|1386.59|1369.49|96
1650630000000|2022-04-22 12:20:00|1386.92|1369.82|1386.04|1368.94|1388.08|1370.98|1385.54|1368.44|109
1650630300000|2022-04-22 12:25:00|1385.93|1368.83|1387.07|1369.97|1387.73|1370.63|1385.46|1368.36|95
1650630600000|2022-04-22 12:30:00|1387.17|1370.07|1389.06|1371.96|1389.19|1372.09|1385.54|1368.44|141
1650630900000|2022-04-22 12:35:00|1389.05|1371.95|1385.57|1368.47|1390.59|1373.49|1385.57|1368.47|190
1650631200000|2022-04-22 12:40:00|1385.47|1368.37|1385.27|1368.17|1385.58|1368.48|1382.71|1365.61|315
1650631500000|2022-04-22 12:45:00|1385.25|1368.15|1384.91|1367.81|1386.09|1368.99|1383.31|1366.21|137
1650631800000|2022-04-22 12:50:00|1384.9|1367.8|1384.2|1367.1|1385.75|1368.65|1383.26|1366.16|201
1650632100000|2022-04-22 12:55:00|1384.19|1367.09|1383.19|1366.09|1385.25|1368.15|1382.24|1365.14|300
1650632400000|2022-04-22 13:00:00|1383.17|1366.07|1384.79|1367.69|1387.58|1370.48|1382.74|1365.64|310
1650632700000|2022-04-22 13:05:00|1384.81|1367.71|1383.23|1366.13|1386.07|1368.97|1383.07|1365.97|233
1650633000000|2022-04-22 13:10:00|1383.21|1366.11|1381.32|1364.22|1383.96|1366.86|1381.13|1364.03|254
1650633300000|2022-04-22 13:15:00|1381.35|1364.25|1380.04|1362.94|1382.73|1365.63|1377.39|1360.29|283
1650633600000|2022-04-22 13:20:00|1379.85|1362.75|1381|1363.9|1381.25|1364.15|1379.14|1362.04|273
1650633900000|2022-04-22 13:25:00|1381.07|1363.97|1383.26|1366.16|1384.17|1367.07|1381.07|1363.97|263
1650634200000|2022-04-22 13:30:00|1383.18|1366.08|1383.48|1366.38|1386.98|1369.88|1380.82|1363.72|487
1650634500000|2022-04-22 13:35:00|1383.47|1366.37|1375.41|1358.31|1383.52|1366.42|1375.06|1357.96|324
1650634800000|2022-04-22 13:40:00|1375.37|1358.27|1369.04|1351.94|1375.37|1358.27|1367.77|1350.67|270
1650635100000|2022-04-22 13:45:00|1368.98|1351.88|1372.09|1354.99|1372.49|1355.39|1367.63|1350.53|338
1650635400000|2022-04-22 13:50:00|1372.1|1355|1375.43|1358.33|1378.8|1361.7|1371.99|1354.89|313
1650635700000|2022-04-22 13:55:00|1375.19|1358.09|1369.93|1352.83|1375.54|1358.44|1369.21|1352.11|441
1650636000000|2022-04-22 14:00:00|1369.97|1352.87|1370.24|1353.14|1375.9|1358.8|1369.93|1352.83|412
1650636300000|2022-04-22 14:05:00|1371.31|1354.21|1374.67|1357.57|1375.75|1358.65|1371.2|1354.1|275
1650636600000|2022-04-22 14:10:00|1374.88|1357.78|1370.05|1352.95|1375.01|1357.91|1369.21|1352.11|318
1650636900000|2022-04-22 14:15:00|1370.42|1353.32|1365.99|1348.89|1371.49|1354.39|1365.99|1348.89|281
1650637200000|2022-04-22 14:20:00|1365.93|1348.83|1360.12|1343.02|1367.07|1349.97|1359.86|1342.76|354
1650637500000|2022-04-22 14:25:00|1360.09|1342.99|1361.88|1344.78|1362.27|1345.17|1359.5|1342.4|329
1650637800000|2022-04-22 14:30:00|1361.9|1344.8|1363.66|1346.56|1363.89|1346.79|1359.13|1342.03|374
1650638100000|2022-04-22 14:35:00|1363.68|1346.58|1365.96|1348.86|1368.98|1351.88|1363.68|1346.58|348
1650638400000|2022-04-22 14:40:00|1365.92|1348.82|1365.01|1347.91|1366|1348.9|1362.89|1345.79|390
1650638700000|2022-04-22 14:45:00|1364.98|1347.88|1368.43|1351.33|1369.12|1352.02|1364.64|1347.54|265
1650639000000|2022-04-22 14:50:00|1368.41|1351.31|1365.83|1348.73|1368.62|1351.52|1365.29|1348.19|347
1650639300000|2022-04-22 14:55:00|1365.77|1348.67|1364.67|1347.57|1368.03|1350.93|1364.64|1347.54|260
1650639600000|2022-04-22 15:00:00|1364.68|1347.58|1358.42|1341.32|1366.64|1349.54|1357.32|1340.22|218
1650639900000|2022-04-22 15:05:00|1358.4|1341.3|1370.36|1353.26|1370.63|1353.53|1358.4|1341.3|303
1650640200000|2022-04-22 15:10:00|1370.14|1353.04|1369.43|1352.33|1371.12|1354.02|1367.97|1350.87|311
1650640500000|2022-04-22 15:15:00|1369.77|1352.67|1367.45|1350.35|1371.85|1354.75|1366.02|1348.92|365
1650640800000|2022-04-22 15:20:00|1367.36|1350.26|1364.85|1347.75|1369.08|1351.98|1363.27|1346.17|308
1650641100000|2022-04-22 15:25:00|1364.59|1347.49|1364.83|1347.73|1365.78|1348.68|1363.12|1346.02|255
1650641400000|2022-04-22 15:30:00|1364.58|1347.48|1362.75|1345.65|1366.47|1349.37|1362.55|1345.45|265
1650641700000|2022-04-22 15:35:00|1362.74|1345.64|1358.24|1341.14|1362.78|1345.68|1357.58|1340.48|311
1650642000000|2022-04-22 15:40:00|1358.27|1341.17|1357.16|1340.06|1360.1|1343|1356.94|1339.84|238
1650642300000|2022-04-22 15:45:00|1357.25|1340.15|1360.09|1342.99|1361.5|1344.4|1356.16|1339.06|354
1650642600000|2022-04-22 15:50:00|1360.16|1343.06|1358.26|1341.16|1361.05|1343.95|1357.79|1340.69|338
1650642900000|2022-04-22 15:55:00|1358.25|1341.15|1361.06|1343.96|1361.93|1344.83|1357.95|1340.85|304
1650643200000|2022-04-22 16:00:00|1361.05|1343.95|1359|1341.9|1361.91|1344.81|1357.75|1340.65|362
1650643500000|2022-04-22 16:05:00|1359.03|1341.93|1362.9|1345.8|1362.9|1345.8|1356.78|1339.68|297
1650643800000|2022-04-22 16:10:00|1362.89|1345.79|1362.67|1345.57|1364.86|1347.76|1359.29|1342.19|274
1650644100000|2022-04-22 16:15:00|1362.62|1345.52|1362.92|1345.82|1364.16|1347.06|1357.33|1340.23|333
1650644400000|2022-04-22 16:20:00|1363.52|1346.42|1368.71|1351.61|1368.74|1351.64|1363.52|1346.42|314
1650644700000|2022-04-22 16:25:00|1368.54|1351.44|1366.01|1348.91|1369.24|1352.14|1365.8|1348.7|340
1650645000000|2022-04-22 16:30:00|1366|1348.9|1366.91|1349.81|1368.01|1350.91|1364.86|1347.76|267
1650645300000|2022-04-22 16:35:00|1366.93|1349.83|1368.04|1350.94|1370.62|1353.52|1366.66|1349.56|216
1650645600000|2022-04-22 16:40:00|1367.96|1350.86|1370.56|1353.46|1370.68|1353.58|1367.1|1350|161
1650645900000|2022-04-22 16:45:00|1370.89|1353.79|1373.66|1356.56|1374.25|1357.15|1370.65|1353.55|200
1650646200000|2022-04-22 16:50:00|1373.67|1356.57|1366.3|1349.2|1374.05|1356.95|1366.2|1349.1|214
1650646500000|2022-04-22 16:55:00|1366.36|1349.26|1365.88|1348.78|1368.11|1351.01|1364.98|1347.88|228
1650646800000|2022-04-22 17:00:00|1365.83|1348.73|1364.83|1347.73|1366.56|1349.46|1362.76|1345.66|315
1650647100000|2022-04-22 17:05:00|1364.76|1347.66|1368.8|1351.7|1368.83|1351.73|1364.76|1347.66|222
1650647400000|2022-04-22 17:10:00|1368.71|1351.61|1371.12|1354.02|1371.53|1354.43|1368.09|1350.99|196
1650647700000|2022-04-22 17:15:00|1370.96|1353.86|1372.72|1355.62|1374.58|1357.48|1370.06|1352.96|299
1650648000000|2022-04-22 17:20:00|1372.73|1355.63|1369.6|1352.5|1373.51|1356.41|1369.39|1352.29|215
1650648300000|2022-04-22 17:25:00|1369.63|1352.53|1370.27|1353.17|1371.14|1354.04|1368.83|1351.73|195
1650648600000|2022-04-22 17:30:00|1370.31|1353.21|1371.78|1354.68|1373.03|1355.93|1370.2|1353.1|190
1650648900000|2022-04-22 17:35:00|1371.76|1354.66|1372.37|1355.27|1374.36|1357.26|1369.81|1352.71|212
1650649200000|2022-04-22 17:40:00|1372.4|1355.3|1374.45|1357.35|1374.7|1357.6|1372.1|1355|211
1650649500000|2022-04-22 17:45:00|1374.44|1357.34|1372.69|1355.59|1375.84|1358.74|1372.11|1355.01|196
1650649800000|2022-04-22 17:50:00|1372.39|1355.29|1374.61|1357.51|1379.37|1362.27|1372.1|1355|220
1650650100000|2022-04-22 17:55:00|1374.6|1357.5|1372.39|1355.29|1375.13|1358.03|1372.37|1355.27|246
1650650400000|2022-04-22 18:00:00|1372.36|1355.26|1369.14|1352.04|1374.05|1356.95|1369.13|1352.03|267
1650650700000|2022-04-22 18:05:00|1369.04|1351.94|1371.01|1353.91|1371.89|1354.79|1369.04|1351.94|203
1650651000000|2022-04-22 18:10:00|1371.09|1353.99|1376.7|1359.6|1376.7|1359.6|1371.03|1353.93|204
1650651300000|2022-04-22 18:15:00|1376.88|1359.78|1385.91|1368.81|1386.05|1368.95|1376.73|1359.63|370
1650651600000|2022-04-22 18:20:00|1385.9|1368.8|1384.74|1367.64|1386.97|1369.87|1384.04|1366.94|308
1650651900000|2022-04-22 18:25:00|1384.76|1367.66|1378.98|1361.88|1384.77|1367.67|1377.93|1360.83|281
1650652200000|2022-04-22 18:30:00|1379.09|1361.99|1376.08|1358.98|1380.11|1363.01|1376.02|1358.92|308
1650652500000|2022-04-22 18:35:00|1376.16|1359.06|1376.69|1359.59|1377.25|1360.15|1375.89|1358.79|210
1650652800000|2022-04-22 18:40:00|1376.68|1359.58|1377.96|1360.86|1379|1361.9|1376.68|1359.58|201
1650653100000|2022-04-22 18:45:00|1377.98|1360.88|1379.07|1361.97|1379.66|1362.56|1377.79|1360.69|230
1650653400000|2022-04-22 18:50:00|1379.09|1361.99|1378.58|1361.48|1380|1362.9|1378.11|1361.01|206
1650653700000|2022-04-22 18:55:00|1378.62|1361.52|1379.81|1362.71|1379.98|1362.88|1377.01|1359.91|262
1650654000000|2022-04-22 19:00:00|1379.88|1362.78|1378.14|1361.04|1379.88|1362.78|1378|1360.9|209
1650654300000|2022-04-22 19:05:00|1378.08|1360.98|1378.58|1361.48|1379.86|1362.76|1377.91|1360.81|182
1650654600000|2022-04-22 19:10:00|1378.6|1361.5|1383.82|1366.72|1384.68|1367.58|1375.7|1358.6|341
1650654900000|2022-04-22 19:15:00|1383.83|1366.73|1388.96|1371.86|1389.04|1371.94|1382.94|1365.84|348
1650655200000|2022-04-22 19:20:00|1388.99|1371.89|1386.92|1369.82|1389|1371.9|1385.96|1368.86|118
1650655500000|2022-04-22 19:25:00|1386.84|1369.74|1386.01|1368.91|1388.12|1371.02|1385|1367.9|177
1650655800000|2022-04-22 19:30:00|1385.98|1368.88|1392.01|1374.91|1392.52|1375.42|1385.98|1368.88|246
1650656100000|2022-04-22 19:35:00|1392.35|1375.25|1389.89|1372.79|1392.75|1375.65|1388.57|1371.47|181
1650656400000|2022-04-22 19:40:00|1390.04|1372.94|1385.83|1368.73|1390.95|1373.85|1385.08|1367.98|194
1650656700000|2022-04-22 19:45:00|1385.84|1368.74|1382.81|1365.71|1386.05|1368.95|1382.41|1365.31|228
1650657000000|2022-04-22 19:50:00|1382.37|1365.27|1379.13|1362.03|1382.58|1365.48|1377.3|1360.2|446
1650657300000|2022-04-22 19:55:00|1379.01|1361.91|1377.72|1360.62|1379.77|1362.67|1377|1359.9|244
1650657600000|2022-04-22 20:00:00|1377.68|1360.58|1378.13|1361.03|1379.64|1362.54|1376.8|1359.7|213
1650657900000|2022-04-22 20:05:00|1378.15|1361.05|1377.08|1359.98|1378.72|1361.62|1376.88|1359.78|114
1650658200000|2022-04-22 20:10:00|1377.1|1360|1377.82|1360.72|1378.4|1361.3|1376.97|1359.87|107
1650658500000|2022-04-22 20:15:00|1377.81|1360.71|1379.34|1362.24|1379.34|1362.24|1376.98|1359.88|101
1650658800000|2022-04-22 20:20:00|1379.74|1362.64|1377.69|1360.59|1380.45|1363.35|1377.02|1359.92|118
1650659100000|2022-04-22 20:25:00|1378.14|1361.04|1375.23|1358.13|1378.18|1361.08|1375.08|1357.98|125
1650659400000|2022-04-22 20:30:00|1375.24|1358.14|1375.97|1358.87|1377.06|1359.96|1375.17|1358.07|211
1650659700000|2022-04-22 20:35:00|1375.74|1358.64|1375.95|1358.85|1377.77|1360.67|1375.6|1358.5|201
1650660000000|2022-04-22 20:40:00|1375.94|1358.84|1379.74|1362.64|1379.95|1362.85|1375.94|1358.84|167
1650660300000|2022-04-22 20:45:00|1379.83|1362.73|1379.94|1362.84|1380.33|1363.23|1376.94|1359.84|174
1650660600000|2022-04-22 20:50:00|1379.92|1362.82|1381.5|1364.4|1382.57|1365.47|1379.82|1362.72|165
1650660900000|2022-04-22 20:55:00|1381.84|1364.74|1380.79|1363.69|1382.68|1365.58|1380.35|1363.25|102
1650697200000|2022-04-23 07:00:00|1353.15|1336.05|1354.4|1337.3|1354.4|1337.3|1353.01|1335.91|172
1650697500000|2022-04-23 07:05:00|1354.49|1337.39|1353.45|1336.35|1354.88|1337.78|1353.12|1336.02|102
1650697800000|2022-04-23 07:10:00|1353.46|1336.36|1355.13|1338.03|1355.35|1338.25|1353.43|1336.33|160
1650698100000|2022-04-23 07:15:00|1355.17|1338.07|1356.06|1338.96|1356.06|1338.96|1353.52|1336.42|180
1650698400000|2022-04-23 07:20:00|1356.18|1339.08|1356.08|1338.98|1357.42|1340.32|1355.19|1338.09|208
1650698700000|2022-04-23 07:25:00|1356.12|1339.02|1357.64|1340.54|1357.64|1340.54|1355.73|1338.63|230
1650699000000|2022-04-23 07:30:00|1357.62|1340.52|1358|1340.9|1358.09|1340.99|1356.39|1339.29|283
1650699300000|2022-04-23 07:35:00|1358.02|1340.92|1355.79|1338.69|1358.02|1340.92|1355.36|1338.26|155
1650699600000|2022-04-23 07:40:00|1355.76|1338.66|1356.31|1339.21|1356.39|1339.29|1355.37|1338.27|83
1650699900000|2022-04-23 07:45:00|1356.33|1339.23|1358.07|1340.97|1358.12|1341.02|1356.33|1339.23|94
1650700200000|2022-04-23 07:50:00|1358.11|1341.01|1357.1|1340|1358.4|1341.3|1356.37|1339.27|220
1650700500000|2022-04-23 07:55:00|1357.11|1340.01|1358.13|1341.03|1358.13|1341.03|1357.04|1339.94|130
1650700800000|2022-04-23 08:00:00|1358.02|1340.92|1357.98|1340.88|1358.03|1340.93|1357|1339.9|204
1650701100000|2022-04-23 08:05:00|1357.99|1340.89|1355.01|1337.91|1357.99|1340.89|1354.54|1337.44|222
1650701400000|2022-04-23 08:10:00|1355.03|1337.93|1354.99|1337.89|1355.26|1338.16|1353.19|1336.09|172
1650701700000|2022-04-23 08:15:00|1355|1337.9|1356|1338.9|1357.57|1340.47|1354.98|1337.88|244
1650702000000|2022-04-23 08:20:00|1356.01|1338.91|1356.12|1339.02|1357.05|1339.95|1356.01|1338.91|211
1650702300000|2022-04-23 08:25:00|1356.15|1339.05|1357.3|1340.2|1358.03|1340.93|1355.25|1338.15|148
1650702600000|2022-04-23 08:30:00|1357.28|1340.18|1357.82|1340.72|1357.91|1340.81|1356.91|1339.81|295
1650702900000|2022-04-23 08:35:00|1357.81|1340.71|1361.09|1343.99|1361.97|1344.87|1357.76|1340.66|339
1650703200000|2022-04-23 08:40:00|1361.1|1344|1362.87|1345.77|1362.87|1345.77|1361.1|1344|135
1650703500000|2022-04-23 08:45:00|1362.83|1345.73|1363.93|1346.83|1363.93|1346.83|1362.21|1345.11|70
1650703800000|2022-04-23 08:50:00|1363.95|1346.85|1363.35|1346.25|1364.83|1347.73|1362.51|1345.41|211
1650704100000|2022-04-23 08:55:00|1363.33|1346.23|1362.8|1345.7|1363.38|1346.28|1360.26|1343.16|217
1650704400000|2022-04-23 09:00:00|1362.94|1345.84|1359.36|1342.26|1363.7|1346.6|1359.24|1342.14|241
1650704700000|2022-04-23 09:05:00|1359.37|1342.27|1360.34|1343.24|1360.36|1343.26|1358.86|1341.76|181
1650705000000|2022-04-23 09:10:00|1360.31|1343.21|1360.21|1343.11|1360.41|1343.31|1359.76|1342.66|174
1650705300000|2022-04-23 09:15:00|1360.15|1343.05|1361.35|1344.25|1362.09|1344.99|1360.08|1342.98|184
1650705600000|2022-04-23 09:20:00|1361.37|1344.27|1362.24|1345.14|1362.24|1345.14|1360.55|1343.45|175
1650705900000|2022-04-23 09:25:00|1362.26|1345.16|1361.4|1344.3|1362.3|1345.2|1361.39|1344.29|153
1650706200000|2022-04-23 09:30:00|1361.39|1344.29|1362.99|1345.89|1363.18|1346.08|1361.19|1344.09|140
1650706500000|2022-04-23 09:35:00|1362.98|1345.88|1364.17|1347.07|1364.18|1347.08|1362.15|1345.05|137
1650706800000|2022-04-23 09:40:00|1364.15|1347.05|1359.16|1342.06|1364.19|1347.09|1359.16|1342.06|317
1650707100000|2022-04-23 09:45:00|1359.17|1342.07|1359.39|1342.29|1360.18|1343.08|1359.11|1342.01|352
1650707400000|2022-04-23 09:50:00|1359.36|1342.26|1359.33|1342.23|1359.5|1342.4|1359.01|1341.91|175
1650707700000|2022-04-23 09:55:00|1359.31|1342.21|1359.34|1342.24|1360.12|1343.02|1359.11|1342.01|112
1650708000000|2022-04-23 10:00:00|1359.36|1342.26|1359.8|1342.7|1360.75|1343.65|1359.36|1342.26|144
1650708300000|2022-04-23 10:05:00|1359.73|1342.63|1360.11|1343.01|1360.76|1343.66|1359.47|1342.37|139
1650708600000|2022-04-23 10:10:00|1360.09|1342.99|1360.39|1343.29|1360.53|1343.43|1359.49|1342.39|106
1650708900000|2022-04-23 10:15:00|1360.4|1343.3|1360.34|1343.24|1361.03|1343.93|1360.16|1343.06|179
1650709200000|2022-04-23 10:20:00|1360.36|1343.26|1361.85|1344.75|1362.03|1344.93|1360.36|1343.26|147
1650709500000|2022-04-23 10:25:00|1361.84|1344.74|1360.54|1343.44|1362.29|1345.19|1359.74|1342.64|164
1650709800000|2022-04-23 10:30:00|1360.61|1343.51|1362.37|1345.27|1362.97|1345.87|1360.58|1343.48|180
1650710100000|2022-04-23 10:35:00|1362.19|1345.09|1363.1|1346|1363.11|1346.01|1362.19|1345.09|66
1650710400000|2022-04-23 10:40:00|1363.09|1345.99|1362.03|1344.93|1363.09|1345.99|1361.99|1344.89|154
1650710700000|2022-04-23 10:45:00|1362.04|1344.94|1363.1|1346|1363.1|1346|1362.04|1344.94|75
1650711000000|2022-04-23 10:50:00|1366.18|1349.08|1366.26|1349.16|1367.28|1350.18|1365.98|1348.88|127
1650711300000|2022-04-23 10:55:00|1366.25|1349.15|1367.73|1350.63|1367.79|1350.69|1366.25|1349.15|92
1650711600000|2022-04-23 11:00:00|1367.64|1350.54|1367.89|1350.79|1369.08|1351.98|1367.64|1350.54|100
1650711900000|2022-04-23 11:05:00|1367.9|1350.8|1365.08|1347.98|1368.31|1351.21|1365.07|1347.97|116
1650712200000|2022-04-23 11:10:00|1365.09|1347.99|1367.94|1350.84|1367.99|1350.89|1363.6|1346.5|154
1650712500000|2022-04-23 11:15:00|1367.95|1350.85|1367.2|1350.1|1368.8|1351.7|1367.09|1349.99|206
1650712800000|2022-04-23 11:20:00|1367.16|1350.06|1366.19|1349.09|1368.19|1351.09|1366.19|1349.09|190
1650713100000|2022-04-23 11:25:00|1366.18|1349.08|1368.11|1351.01|1368.11|1351.01|1365.9|1348.8|127
1650713400000|2022-04-23 11:30:00|1368.12|1351.02|1367.1|1350|1368.12|1351.02|1366.09|1348.99|127
1650713700000|2022-04-23 11:35:00|1367.12|1350.02|1367.27|1350.17|1368.25|1351.15|1366.96|1349.86|185
1650714000000|2022-04-23 11:40:00|1367.26|1350.16|1367.05|1349.95|1367.44|1350.34|1366.9|1349.8|170
1650714300000|2022-04-23 11:45:00|1367.04|1349.94|1367.19|1350.09|1368.73|1351.63|1367.02|1349.92|104
1650714600000|2022-04-23 11:50:00|1367.23|1350.13|1365.29|1348.19|1367.54|1350.44|1365.23|1348.13|182
1650714900000|2022-04-23 11:55:00|1365.41|1348.31|1367.11|1350.01|1367.65|1350.55|1365.38|1348.28|310
1650715200000|2022-04-23 12:00:00|1367.05|1349.95|1364.56|1347.46|1368.35|1351.25|1364.52|1347.42|240
1650715500000|2022-04-23 12:05:00|1364.5|1347.4|1362.73|1345.63|1364.5|1347.4|1361.88|1344.78|290
1650715800000|2022-04-23 12:10:00|1362.7|1345.6|1362.67|1345.57|1363.47|1346.37|1362.19|1345.09|235
1650716100000|2022-04-23 12:15:00|1362.39|1345.29|1359.39|1342.29|1362.53|1345.43|1359.1|1342|299
1650716400000|2022-04-23 12:20:00|1359.42|1342.32|1363.26|1346.16|1363.58|1346.48|1359.32|1342.22|212
1650716700000|2022-04-23 12:25:00|1363.35|1346.25|1369|1351.9|1369|1351.9|1363.22|1346.12|280
1650717000000|2022-04-23 12:30:00|1368.89|1351.79|1365.21|1348.11|1369.27|1352.17|1365.18|1348.08|303
1650717300000|2022-04-23 12:35:00|1365.2|1348.1|1368.01|1350.91|1368.11|1351.01|1365.19|1348.09|295
1650717600000|2022-04-23 12:40:00|1368.02|1350.92|1368.87|1351.77|1369.64|1352.54|1367.99|1350.89|249
1650717900000|2022-04-23 12:45:00|1368.93|1351.83|1368.28|1351.18|1369.22|1352.12|1367.58|1350.48|194
1650718200000|2022-04-23 12:50:00|1368.31|1351.21|1367.18|1350.08|1368.64|1351.54|1367.09|1349.99|146
1650718500000|2022-04-23 12:55:00|1367.24|1350.14|1367.59|1350.49|1369.24|1352.14|1367.24|1350.14|182
1650718800000|2022-04-23 13:00:00|1367.58|1350.48|1369.8|1352.7|1369.91|1352.81|1367.58|1350.48|236
1650719100000|2022-04-23 13:05:00|1369.81|1352.71|1370.39|1353.29|1371.01|1353.91|1369.03|1351.93|174
1650719400000|2022-04-23 13:10:00|1370.37|1353.27|1371|1353.9|1371|1353.9|1369.98|1352.88|167
1650719700000|2022-04-23 13:15:00|1370.98|1353.88|1370.94|1353.84|1370.99|1353.89|1368.19|1351.09|189
1650720000000|2022-04-23 13:20:00|1370.96|1353.86|1369.08|1351.98|1371.06|1353.96|1369.08|1351.98|177
1650720300000|2022-04-23 13:25:00|1368.38|1351.28|1370.25|1353.15|1370.95|1353.85|1367.24|1350.14|246
1650720600000|2022-04-23 13:30:00|1370.35|1353.25|1368.81|1351.71|1370.84|1353.74|1368.73|1351.63|183
1650720900000|2022-04-23 13:35:00|1368.73|1351.63|1366.36|1349.26|1369.52|1352.42|1366.36|1349.26|223
1650721200000|2022-04-23 13:40:00|1366.39|1349.29|1368.21|1351.11|1368.22|1351.12|1366.13|1349.03|161
1650721500000|2022-04-23 13:45:00|1368.19|1351.09|1366.89|1349.79|1368.86|1351.76|1366.75|1349.65|124
1650721800000|2022-04-23 13:50:00|1366.86|1349.76|1367.19|1350.09|1368.06|1350.96|1366.46|1349.36|126
1650722100000|2022-04-23 13:55:00|1367.23|1350.13|1367.61|1350.51|1368.53|1351.43|1366.76|1349.66|209
1650722400000|2022-04-23 14:00:00|1367.62|1350.52|1367.62|1350.52|1368.98|1351.88|1367.41|1350.31|247
1650722700000|2022-04-23 14:05:00|1367.66|1350.56|1366.92|1349.82|1368.18|1351.08|1366.88|1349.78|114
1650723000000|2022-04-23 14:10:00|1366.85|1349.75|1365.97|1348.87|1366.95|1349.85|1365.74|1348.64|186
1650723300000|2022-04-23 14:15:00|1365.99|1348.89|1364.72|1347.62|1366.7|1349.6|1364.72|1347.62|193
1650723600000|2022-04-23 14:20:00|1364.64|1347.54|1362.21|1345.11|1364.8|1347.7|1362.12|1345.02|214
1650723900000|2022-04-23 14:25:00|1362.2|1345.1|1360.73|1343.63|1362.33|1345.23|1360.66|1343.56|199
1650724200000|2022-04-23 14:30:00|1360.72|1343.62|1360.03|1342.93|1360.82|1343.72|1360.02|1342.92|255
1650724500000|2022-04-23 14:35:00|1360.05|1342.95|1359.88|1342.78|1360.77|1343.67|1359.53|1342.43|198
1650724800000|2022-04-23 14:40:00|1359.87|1342.77|1359.92|1342.82|1361.45|1344.35|1359.8|1342.7|166
1650725100000|2022-04-23 14:45:00|1359.96|1342.86|1361.18|1344.08|1361.4|1344.3|1359.93|1342.83|136
1650725400000|2022-04-23 14:50:00|1361.27|1344.17|1361.31|1344.21|1362.24|1345.14|1361.22|1344.12|124
1650725700000|2022-04-23 14:55:00|1361.18|1344.08|1362.1|1345|1362.22|1345.12|1360.72|1343.62|132
1650726000000|2022-04-23 15:00:00|1362.09|1344.99|1359.91|1342.81|1362.26|1345.16|1359.91|1342.81|176
1650726300000|2022-04-23 15:05:00|1359.85|1342.75|1361.1|1344|1361.14|1344.04|1359.83|1342.73|200
1650726600000|2022-04-23 15:10:00|1361.01|1343.91|1360.19|1343.09|1361.01|1343.91|1360|1342.9|164
1650726900000|2022-04-23 15:15:00|1360.18|1343.08|1358.79|1341.69|1360.23|1343.13|1357.19|1340.09|234
1650727200000|2022-04-23 15:20:00|1358.83|1341.73|1361.93|1344.83|1362.32|1345.22|1358.83|1341.73|263
1650727500000|2022-04-23 15:25:00|1361.85|1344.75|1363.74|1346.64|1363.74|1346.64|1361.33|1344.23|258
1650727800000|2022-04-23 15:30:00|1363.72|1346.62|1362.31|1345.21|1364.22|1347.12|1361.96|1344.86|226
1650728100000|2022-04-23 15:35:00|1362.3|1345.2|1360.34|1343.24|1362.3|1345.2|1359.24|1342.14|209
1650728400000|2022-04-23 15:40:00|1360.36|1343.26|1361.16|1344.06|1362.65|1345.55|1360.09|1342.99|205
1650728700000|2022-04-23 15:45:00|1361.15|1344.05|1361.84|1344.74|1362.3|1345.2|1360.57|1343.47|162
1650729000000|2022-04-23 15:50:00|1361.82|1344.72|1363.16|1346.06|1363.16|1346.06|1361.38|1344.28|190
1650729300000|2022-04-23 15:55:00|1363.2|1346.1|1363.57|1346.47|1363.94|1346.84|1362.3|1345.2|166
1650729600000|2022-04-23 16:00:00|1363.6|1346.5|1361.3|1344.2|1364.88|1347.78|1360.97|1343.87|221
1650729900000|2022-04-23 16:05:00|1361.25|1344.15|1365.89|1348.79|1366.09|1348.99|1360.76|1343.66|250
1650730200000|2022-04-23 16:10:00|1365.92|1348.82|1369.97|1352.87|1369.98|1352.88|1365.31|1348.21|344
1650730500000|2022-04-23 16:15:00|1369.98|1352.88|1366.91|1349.81|1370.18|1353.08|1366.81|1349.71|319
1650730800000|2022-04-23 16:20:00|1366.9|1349.8|1365.14|1348.04|1367.24|1350.14|1365.14|1348.04|207
1650731100000|2022-04-23 16:25:00|1365.16|1348.06|1365.48|1348.38|1366.17|1349.07|1365.09|1347.99|122
1650731400000|2022-04-23 16:30:00|1365.38|1348.28|1366.91|1349.81|1367.31|1350.21|1365.22|1348.12|394
1650731700000|2022-04-23 16:35:00|1366.89|1349.79|1366.37|1349.27|1367.04|1349.94|1365.34|1348.24|304
1650732000000|2022-04-23 16:40:00|1366.45|1349.35|1366.94|1349.84|1367.58|1350.48|1366.32|1349.22|317
1650732300000|2022-04-23 16:45:00|1367.03|1349.93|1368.44|1351.34|1369.03|1351.93|1367.01|1349.91|222
1650732600000|2022-04-23 16:50:00|1368.41|1351.31|1368|1350.9|1368.62|1351.52|1367.65|1350.55|103
1650732900000|2022-04-23 16:55:00|1367.38|1350.28|1365.94|1348.84|1367.39|1350.29|1365.94|1348.84|108
1650733200000|2022-04-23 17:00:00|1365.95|1348.85|1362.31|1345.21|1366.1|1349|1360.97|1343.87|263
1650733500000|2022-04-23 17:05:00|1362.18|1345.08|1359.13|1342.03|1362.34|1345.24|1356.33|1339.23|386
1650733800000|2022-04-23 17:10:00|1359.12|1342.02|1359.28|1342.18|1359.33|1342.23|1358.1|1341|262
1650734100000|2022-04-23 17:15:00|1359.2|1342.1|1357.16|1340.06|1359.29|1342.19|1356.78|1339.68|335
1650734400000|2022-04-23 17:20:00|1357.27|1340.17|1357.03|1339.93|1358.99|1341.89|1357|1339.9|187
1650734700000|2022-04-23 17:25:00|1357.04|1339.94|1358.99|1341.89|1359.75|1342.65|1357.04|1339.94|298
1650735000000|2022-04-23 17:30:00|1358.9|1341.8|1360.01|1342.91|1361.08|1343.98|1358.18|1341.08|178
1650735300000|2022-04-23 17:35:00|1360.03|1342.93|1362.1|1345|1362.11|1345.01|1360.01|1342.91|183
1650735600000|2022-04-23 17:40:00|1362.11|1345.01|1361.28|1344.18|1362.11|1345.01|1360.05|1342.95|183
1650735900000|2022-04-23 17:45:00|1361.23|1344.13|1360.23|1343.13|1361.25|1344.15|1360.08|1342.98|83
1650736200000|2022-04-23 17:50:00|1360.1|1343|1360.3|1343.2|1362.04|1344.94|1360.1|1343|182
1650736500000|2022-04-23 17:55:00|1360.31|1343.21|1362.12|1345.02|1362.21|1345.11|1360.31|1343.21|106
1650736800000|2022-04-23 18:00:00|1362.1|1345|1360.98|1343.88|1362.3|1345.2|1360.97|1343.87|196
1650737100000|2022-04-23 18:05:00|1360.97|1343.87|1360.75|1343.65|1361.57|1344.47|1360.71|1343.61|98
1650737400000|2022-04-23 18:10:00|1360.79|1343.69|1361.19|1344.09|1361.29|1344.19|1360.69|1343.59|112
1650737700000|2022-04-23 18:15:00|1361.18|1344.08|1360.57|1343.47|1361.21|1344.11|1360.02|1342.92|102
1650738000000|2022-04-23 18:20:00|1360.56|1343.46|1359.04|1341.94|1360.56|1343.46|1359|1341.9|125
1650738300000|2022-04-23 18:25:00|1359|1341.9|1357.71|1340.61|1359.03|1341.93|1357.65|1340.55|103
1650738600000|2022-04-23 18:30:00|1357.7|1340.6|1357.13|1340.03|1359.2|1342.1|1357.03|1339.93|191
1650738900000|2022-04-23 18:35:00|1357.07|1339.97|1351.5|1334.4|1357.07|1339.97|1351.19|1334.09|284
1650739200000|2022-04-23 18:40:00|1351.48|1334.38|1352.46|1335.36|1354.02|1336.92|1351.17|1334.07|156
1650739500000|2022-04-23 18:45:00|1352.48|1335.38|1352.59|1335.49|1353.96|1336.86|1351.15|1334.05|230
1650739800000|2022-04-23 18:50:00|1352.53|1335.43|1352.08|1334.98|1352.53|1335.43|1351.84|1334.74|134
1650740100000|2022-04-23 18:55:00|1352.21|1335.11|1350.47|1333.37|1352.33|1335.23|1350.43|1333.33|234
1650740400000|2022-04-23 19:00:00|1350.41|1333.31|1349.54|1332.44|1350.47|1333.37|1348.4|1331.3|225
1650740700000|2022-04-23 19:05:00|1349.51|1332.41|1348.75|1331.65|1350.38|1333.28|1348.59|1331.49|181
1650741000000|2022-04-23 19:10:00|1348.74|1331.64|1349.13|1332.03|1349.14|1332.04|1348.41|1331.31|113
1650741300000|2022-04-23 19:15:00|1349.17|1332.07|1348.22|1331.12|1349.17|1332.07|1348.16|1331.06|70
1650741600000|2022-04-23 19:20:00|1348.24|1331.14|1346.87|1329.77|1349.27|1332.17|1344.88|1327.78|165
1650741900000|2022-04-23 19:25:00|1346.93|1329.83|1344.98|1327.88|1346.94|1329.84|1344.97|1327.87|203
1650742200000|2022-04-23 19:30:00|1344.97|1327.87|1346.1|1329|1346.17|1329.07|1343.81|1326.71|163
1650742500000|2022-04-23 19:35:00|1346.07|1328.97|1346.59|1329.49|1346.73|1329.63|1345.07|1327.97|108
1650742800000|2022-04-23 19:40:00|1346.62|1329.52|1346.17|1329.07|1346.96|1329.86|1346.02|1328.92|161
1650743100000|2022-04-23 19:45:00|1346.15|1329.05|1345.49|1328.39|1346.4|1329.3|1345.49|1328.39|115
1650743400000|2022-04-23 19:50:00|1345.5|1328.4|1346.11|1329.01|1346.24|1329.14|1345.46|1328.36|70
1650743700000|2022-04-23 19:55:00|1346.08|1328.98|1347.85|1330.75|1348.96|1331.86|1346.03|1328.93|163
1650744000000|2022-04-23 20:00:00|1347.86|1330.76|1348.8|1331.7|1349.54|1332.44|1347.25|1330.15|210
1650744300000|2022-04-23 20:05:00|1348.81|1331.71|1348.13|1331.03|1348.81|1331.71|1347.68|1330.58|122
1650744600000|2022-04-23 20:10:00|1348.07|1330.97|1347.15|1330.05|1348.08|1330.98|1346.92|1329.82|115
1650744900000|2022-04-23 20:15:00|1347.14|1330.04|1346.3|1329.2|1347.31|1330.21|1346.1|1329|93
1650745200000|2022-04-23 20:20:00|1346.24|1329.14|1347.23|1330.13|1347.23|1330.13|1345.62|1328.52|139
1650745500000|2022-04-23 20:25:00|1347.3|1330.2|1346.31|1329.21|1347.3|1330.2|1346.16|1329.06|82
1650745800000|2022-04-23 20:30:00|1346.34|1329.24|1348.61|1331.51|1348.81|1331.71|1346.34|1329.24|146
1650746100000|2022-04-23 20:35:00|1348.6|1331.5|1348.73|1331.63|1349.15|1332.05|1348.52|1331.42|118
1650746400000|2022-04-23 20:40:00|1348.74|1331.64|1348.06|1330.96|1348.78|1331.68|1347.52|1330.42|147
1650746700000|2022-04-23 20:45:00|1348.07|1330.97|1347.96|1330.86|1348.09|1330.99|1347.49|1330.39|100
1650747000000|2022-04-23 20:50:00|1347.94|1330.84|1349.08|1331.98|1349.1|1332|1347.91|1330.81|49
1650747300000|2022-04-23 20:55:00|1349.1|1332|1349.03|1331.93|1349.1|1332|1348.05|1330.95|188
1650747600000|2022-04-23 21:00:00|1349.09|1331.99|1350.25|1333.15|1350.38|1333.28|1349.09|1331.99|164
1650747900000|2022-04-23 21:05:00|1350.17|1333.07|1350.97|1333.87|1350.97|1333.87|1349.26|1332.16|60
1650748200000|2022-04-23 21:10:00|1351.04|1333.94|1351.36|1334.26|1352.01|1334.91|1351.04|1333.94|86
1650748500000|2022-04-23 21:15:00|1351.32|1334.22|1350.64|1333.54|1351.32|1334.22|1350.64|1333.54|22
1650748800000|2022-04-23 21:20:00|1350.59|1333.49|1350.05|1332.95|1350.6|1333.5|1349.27|1332.17|49
1650749100000|2022-04-23 21:25:00|1350.14|1333.04|1350.85|1333.75|1350.99|1333.89|1350.11|1333.01|232
1650749400000|2022-04-23 21:30:00|1350.82|1333.72|1350.48|1333.38|1350.98|1333.88|1350.37|1333.27|97
1650749700000|2022-04-23 21:35:00|1350.5|1333.4|1351.01|1333.91|1351.01|1333.91|1350.35|1333.25|139
1650750000000|2022-04-23 21:40:00|1351|1333.9|1350.22|1333.12|1351|1333.9|1350.17|1333.07|35
1650750300000|2022-04-23 21:45:00|1350.23|1333.13|1351.96|1334.86|1352.03|1334.93|1350.21|1333.11|88
1650750600000|2022-04-23 21:50:00|1351.86|1334.76|1352.9|1335.8|1352.9|1335.8|1351.15|1334.05|68
1650750900000|2022-04-23 21:55:00|1352.87|1335.77|1352.13|1335.03|1352.87|1335.77|1350.07|1332.97|160
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1352.07|1334.97|1352.41|1335.31|1351.52|1334.42|87
1650751500000|2022-04-23 22:05:00|1352.08|1334.98|1352.2|1335.1|1352.2|1335.1|1351.06|1333.96|135
1650751800000|2022-04-23 22:10:00|1352.11|1335.01|1353.96|1336.86|1354.27|1337.17|1352.11|1335.01|119
1650752100000|2022-04-23 22:15:00|1353.94|1336.84|1355.15|1338.05|1355.17|1338.07|1353.45|1336.35|96
1650752400000|2022-04-23 22:20:00|1355.17|1338.07|1354.95|1337.85|1355.77|1338.67|1354.89|1337.79|123
1650752700000|2022-04-23 22:25:00|1354.8|1337.7|1354.93|1337.83|1355.15|1338.05|1354.57|1337.47|56
1650753000000|2022-04-23 22:30:00|1354.92|1337.82|1355.1|1338|1355.21|1338.11|1354.92|1337.82|58
1650753300000|2022-04-23 22:35:00|1355.09|1337.99|1356.03|1338.93|1356.08|1338.98|1354.99|1337.89|94
1650753600000|2022-04-23 22:40:00|1355.99|1338.89|1355.73|1338.63|1356.02|1338.92|1355.02|1337.92|74
1650753900000|2022-04-23 22:45:00|1355.87|1338.77|1355.8|1338.7|1356.08|1338.98|1355.19|1338.09|48
1650754200000|2022-04-23 22:50:00|1355.87|1338.77|1354.3|1337.2|1355.87|1338.77|1354.17|1337.07|59
1650754500000|2022-04-23 22:55:00|1353.96|1336.86|1351.33|1334.23|1354.04|1336.94|1351.05|1333.95|148
1650754800000|2022-04-23 23:00:00|1351.2|1334.1|1352.04|1334.94|1352.08|1334.98|1350.03|1332.93|98
1650755100000|2022-04-23 23:05:00|1352.07|1334.97|1351.8|1334.7|1353.26|1336.16|1351.23|1334.13|110
1650755400000|2022-04-23 23:10:00|1351.93|1334.83|1352.92|1335.82|1352.94|1335.84|1351.75|1334.65|70
1650755700000|2022-04-23 23:15:00|1352.93|1335.83|1352.96|1335.86|1352.97|1335.87|1351.43|1334.33|102
1650756000000|2022-04-23 23:20:00|1352.95|1335.85|1352.06|1334.96|1352.99|1335.89|1352.06|1334.96|66
1650756300000|2022-04-23 23:25:00|1352.08|1334.98|1352.18|1335.08|1352.22|1335.12|1352.03|1334.93|45
1650756600000|2022-04-23 23:30:00|1352.19|1335.09|1340.63|1323.53|1352.23|1335.13|1340.29|1323.19|239
1650756900000|2022-04-23 23:35:00|1340.64|1323.54|1339.05|1321.95|1340.66|1323.67|1327.72|1316.11|444
1650757200000|2022-04-23 23:40:00|1339.08|1321.98|1342.15|1325.05|1342.77|1325.67|1338.56|1321.46|184
1650757500000|2022-04-23 23:45:00|1342.21|1325.11|1343.98|1326.88|1343.98|1326.88|1339.15|1322.05|221
1650757800000|2022-04-23 23:50:00|1344.03|1326.93|1340.22|1323.12|1344.14|1327.04|1339.9|1322.8|222
1650758100000|2022-04-23 23:55:00|1340.43|1323.33|1339.92|1322.82|1342.49|1325.39|1339.17|1322.07|189
1650758400000|2022-04-24 00:00:00|1339.99|1322.89|1343.94|1326.84|1345.5|1328.4|1339.42|1322.32|289
1650758700000|2022-04-24 00:05:00|1344.01|1326.91|1344.24|1327.14|1345.22|1328.12|1341.53|1324.43|251
1650759000000|2022-04-24 00:10:00|1344.21|1327.11|1344.77|1327.67|1346.93|1329.83|1344.21|1327.11|177
1650759300000|2022-04-24 00:15:00|1344.78|1327.68|1345.49|1328.39|1346.4|1329.3|1343.73|1326.63|267
1650759600000|2022-04-24 00:20:00|1345.36|1328.26|1345.42|1328.32|1345.5|1328.4|1344.24|1327.14|166
1650759900000|2022-04-24 00:25:00|1345.48|1328.38|1348.59|1331.49|1348.59|1331.49|1345.43|1328.33|190
1650760200000|2022-04-24 00:30:00|1348.66|1331.56|1347.29|1330.19|1349.28|1332.18|1347.29|1330.19|167
1650760500000|2022-04-24 00:35:00|1347.28|1330.18|1348.25|1331.15|1349|1331.9|1346.23|1329.13|187
1650760800000|2022-04-24 00:40:00|1348.26|1331.16|1349.06|1331.96|1349.14|1332.04|1348.12|1331.02|86
1650761100000|2022-04-24 00:45:00|1349.03|1331.93|1346.44|1329.34|1349.03|1331.93|1346.3|1329.2|106
1650761400000|2022-04-24 00:50:00|1346.43|1329.33|1347.34|1330.24|1347.96|1330.86|1345.39|1328.29|139
1650761700000|2022-04-24 00:55:00|1347.48|1330.38|1348.78|1331.68|1349.16|1332.06|1347.35|1330.25|100
1650762000000|2022-04-24 01:00:00|1348.58|1331.48|1348.39|1331.29|1350.12|1333.02|1347.41|1330.31|229
1650762300000|2022-04-24 01:05:00|1348.4|1331.3|1348.21|1331.11|1349.16|1332.06|1348.06|1330.96|117
1650762600000|2022-04-24 01:10:00|1348.2|1331.1|1349.22|1332.12|1349.54|1332.44|1348.2|1331.1|99
1650762900000|2022-04-24 01:15:00|1349.23|1332.13|1351.19|1334.09|1351.87|1334.77|1349.08|1331.98|107
1650763200000|2022-04-24 01:20:00|1351.18|1334.08|1349.33|1332.23|1351.21|1334.11|1348.74|1331.64|202
1650763500000|2022-04-24 01:25:00|1349.32|1332.22|1349.15|1332.05|1350.02|1332.92|1348.2|1331.1|161
1650763800000|2022-04-24 01:30:00|1349.19|1332.09|1348.33|1331.23|1350.24|1333.14|1348.23|1331.13|165
1650764100000|2022-04-24 01:35:00|1348.27|1331.17|1349.2|1332.1|1349.2|1332.1|1348.03|1330.93|96
1650764400000|2022-04-24 01:40:00|1349.14|1332.04|1349.31|1332.21|1349.86|1332.76|1348.59|1331.49|75
1650764700000|2022-04-24 01:45:00|1349.27|1332.17|1348.26|1331.16|1350.13|1333.03|1348.26|1331.16|77
1650765000000|2022-04-24 01:50:00|1348.29|1331.19|1346.17|1329.07|1348.37|1331.27|1346.14|1329.04|101
1650765300000|2022-04-24 01:55:00|1346.2|1329.1|1346.14|1329.04|1347.09|1329.99|1345.92|1328.82|158
1650765600000|2022-04-24 02:00:00|1346.16|1329.06|1345.25|1328.15|1346.31|1329.21|1344.68|1327.58|128
1650765900000|2022-04-24 02:05:00|1345.16|1328.06|1345.11|1328.01|1345.18|1328.08|1342.32|1325.22|213
1650766200000|2022-04-24 02:10:00|1345.08|1327.98|1349.15|1332.05|1349.16|1332.06|1345.08|1327.98|174
1650766500000|2022-04-24 02:15:00|1349.14|1332.04|1349.96|1332.86|1350.34|1333.24|1349.07|1331.97|173
1650766800000|2022-04-24 02:20:00|1350.01|1332.91|1350.71|1333.61|1350.71|1333.61|1349.94|1332.84|89
1650767100000|2022-04-24 02:25:00|1350.51|1333.41|1350.81|1333.71|1350.82|1333.72|1350.01|1332.91|25
1650767400000|2022-04-24 02:30:00|1350.82|1333.72|1351.76|1334.66|1351.76|1334.66|1350.82|1333.72|16
1650767700000|2022-04-24 02:35:00|1351.77|1334.67|1353.24|1336.14|1353.69|1336.59|1351.28|1334.18|81
1650768000000|2022-04-24 02:40:00|1353.13|1336.03|1354.76|1337.66|1354.77|1337.67|1353.12|1336.02|53
1650768300000|2022-04-24 02:45:00|1354.78|1337.68|1354.89|1337.79|1355.71|1338.61|1354.78|1337.68|179
1650768600000|2022-04-24 02:50:00|1354.91|1337.81|1351.12|1334.02|1354.92|1337.82|1350.33|1333.23|259
1650768900000|2022-04-24 02:55:00|1351.11|1334.01|1350.79|1333.69|1351.99|1334.89|1350.78|1333.68|78
1650769200000|2022-04-24 03:00:00|1350.78|1333.68|1359.25|1342.15|1359.57|1342.47|1350.07|1332.97|214
1650769500000|2022-04-24 03:05:00|1359.14|1342.04|1363.04|1345.94|1363.84|1346.74|1358.42|1341.32|243
1650769800000|2022-04-24 03:10:00|1363.05|1345.95|1361.17|1344.07|1363.05|1345.95|1361.12|1344.02|148
1650770100000|2022-04-24 03:15:00|1361.16|1344.06|1361.95|1344.85|1362.84|1345.74|1361.03|1343.93|84
1650770400000|2022-04-24 03:20:00|1362.05|1344.95|1364.85|1347.75|1365.15|1348.05|1361.96|1344.86|230
1650770700000|2022-04-24 03:25:00|1364.86|1347.76|1366.22|1349.12|1366.77|1349.67|1364.84|1347.74|126
1650771000000|2022-04-24 03:30:00|1366.2|1349.1|1365.29|1348.19|1366.24|1349.14|1363.87|1346.77|210
1650771300000|2022-04-24 03:35:00|1365.28|1348.18|1365.94|1348.84|1365.94|1348.84|1364.73|1347.63|127
1650771600000|2022-04-24 03:40:00|1365.91|1348.81|1365.97|1348.87|1366.04|1348.94|1365.12|1348.02|86
1650771900000|2022-04-24 03:45:00|1365.96|1348.86|1365.88|1348.78|1365.98|1348.88|1365.83|1348.73|58
1650772200000|2022-04-24 03:50:00|1365.82|1348.72|1364.98|1347.88|1366.71|1349.61|1363.93|1346.83|150
1650772500000|2022-04-24 03:55:00|1364.99|1347.89|1364.43|1347.33|1365|1347.9|1364.41|1347.31|99
1650772800000|2022-04-24 04:00:00|1364.45|1347.35|1368.1|1351|1368.12|1351.02|1364.45|1347.35|131
1650773100000|2022-04-24 04:05:00|1368.05|1350.95|1368.09|1350.99|1368.12|1351.02|1367.29|1350.19|130
1650773400000|2022-04-24 04:10:00|1368.07|1350.97|1370.24|1353.14|1370.27|1353.17|1368.07|1350.97|91
1650773700000|2022-04-24 04:15:00|1370.18|1353.08|1369.35|1352.25|1370.18|1353.08|1368.96|1351.86|206
1650774000000|2022-04-24 04:20:00|1369.36|1352.26|1370.83|1353.73|1370.9|1353.8|1369.06|1351.96|113
1650774300000|2022-04-24 04:25:00|1370.94|1353.84|1369.16|1352.06|1372.01|1354.91|1369.01|1351.91|163
1650774600000|2022-04-24 04:30:00|1369.17|1352.07|1366.84|1349.74|1369.2|1352.1|1366.28|1349.18|158
1650774900000|2022-04-24 04:35:00|1367.03|1349.93|1365.31|1348.21|1367.03|1349.93|1364.56|1347.46|109
1650775200000|2022-04-24 04:40:00|1365.35|1348.25|1366.06|1348.96|1366.06|1348.96|1365.14|1348.04|79
1650775500000|2022-04-24 04:45:00|1366.03|1348.93|1365.9|1348.8|1366.72|1349.62|1365.8|1348.7|87
1650775800000|2022-04-24 04:50:00|1365.89|1348.79|1366.66|1349.56|1366.66|1349.56|1365.8|1348.7|37
1650776100000|2022-04-24 04:55:00|1366.67|1349.57|1366.95|1349.85|1367.03|1349.93|1366.14|1349.04|71
1650776400000|2022-04-24 05:00:00|1366.89|1349.79|1367.78|1350.68|1368.59|1351.49|1366.23|1349.13|78
1650776700000|2022-04-24 05:05:00|1367.93|1350.83|1366.66|1349.56|1367.93|1350.83|1366.1|1349|111
1650777000000|2022-04-24 05:10:00|1366.67|1349.57|1367.94|1350.84|1368.03|1350.93|1366.1|1349|91
1650777300000|2022-04-24 05:15:00|1367.91|1350.81|1366.4|1349.3|1367.91|1350.81|1366.24|1349.14|93
1650777600000|2022-04-24 05:20:00|1366.45|1349.35|1365.49|1348.39|1366.45|1349.35|1365.44|1348.34|74
1650777900000|2022-04-24 05:25:00|1365.7|1348.6|1364.24|1347.14|1366.23|1349.13|1364.24|1347.14|76
1650778200000|2022-04-24 05:30:00|1364.25|1347.15|1365.11|1348.01|1365.22|1348.12|1364.15|1347.05|101
1650778500000|2022-04-24 05:35:00|1365.1|1348|1366.03|1348.93|1366.18|1349.08|1365.01|1347.91|61
1650778800000|2022-04-24 05:40:00|1365.98|1348.88|1364.68|1347.58|1366.03|1348.93|1364.66|1347.56|83
1650779100000|2022-04-24 05:45:00|1364.72|1347.62|1364.44|1347.34|1364.99|1347.89|1364.15|1347.05|114
1650779400000|2022-04-24 05:50:00|1364.27|1347.17|1363.48|1346.38|1364.27|1347.17|1363.46|1346.36|67
1650779700000|2022-04-24 05:55:00|1363.45|1346.35|1363.21|1346.11|1363.57|1346.47|1363.02|1345.92|123
1650780000000|2022-04-24 06:00:00|1363.27|1346.17|1364.14|1347.04|1364.14|1347.04|1362.25|1345.15|75
1650780300000|2022-04-24 06:05:00|1364.13|1347.03|1364.81|1347.71|1364.87|1347.77|1363.97|1346.87|67
1650780600000|2022-04-24 06:10:00|1364.74|1347.64|1364.2|1347.1|1364.94|1347.84|1364.05|1346.95|108
1650780900000|2022-04-24 06:15:00|1364.17|1347.07|1364.94|1347.84|1365|1347.9|1364.11|1347.01|87
1650781200000|2022-04-24 06:20:00|1364.98|1347.88|1366.7|1349.6|1366.7|1349.6|1364.91|1347.81|85
1650781500000|2022-04-24 06:25:00|1366.71|1349.61|1369.04|1351.94|1369.47|1352.37|1366.71|1349.61|127
1650781800000|2022-04-24 06:30:00|1369.03|1351.93|1368.04|1350.94|1369.07|1351.97|1367.69|1350.59|128
1650782100000|2022-04-24 06:35:00|1368|1350.9|1367.08|1349.98|1368.07|1350.97|1366.53|1349.43|85
1650782400000|2022-04-24 06:40:00|1367.07|1349.97|1366.7|1349.6|1367.49|1350.39|1366.35|1349.25|85
1650782700000|2022-04-24 06:45:00|1366.69|1349.59|1366.1|1349|1367.02|1349.92|1366.09|1348.99|111
1650783000000|2022-04-24 06:50:00|1366.09|1348.99|1366.32|1349.22|1366.32|1349.22|1365.27|1348.17|111
1650783300000|2022-04-24 06:55:00|1366.25|1349.15|1365.89|1348.79|1366.26|1349.16|1365.2|1348.1|85
1650783600000|2022-04-24 07:00:00|1365.92|1348.82|1364.71|1347.61|1366.15|1349.05|1364.71|1347.61|112
1650783900000|2022-04-24 07:05:00|1364.79|1347.69|1365.24|1348.14|1365.95|1348.85|1363.57|1346.47|116
1650784200000|2022-04-24 07:10:00|1365.25|1348.15|1366.24|1349.14|1367|1349.9|1365.25|1348.15|83
1650784500000|2022-04-24 07:15:00|1366.25|1349.15|1364.93|1347.83|1366.38|1349.28|1364.86|1347.76|129
1650784800000|2022-04-24 07:20:00|1364.92|1347.82|1363.54|1346.44|1365.09|1347.99|1363.54|1346.44|91
1650785100000|2022-04-24 07:25:00|1363.29|1346.19|1363.14|1346.04|1363.29|1346.19|1362.6|1345.5|77
1650785400000|2022-04-24 07:30:00|1363.11|1346.01|1362.53|1345.43|1363.41|1346.31|1362.33|1345.23|58
1650785700000|2022-04-24 07:35:00|1362.5|1345.4|1364.18|1347.08|1364.27|1347.17|1362.44|1345.34|63
1650786000000|2022-04-24 07:40:00|1364.13|1347.03|1363.42|1346.32|1364.3|1347.2|1363.42|1346.32|59
1650786300000|2022-04-24 07:45:00|1363.19|1346.09|1361.79|1344.69|1363.28|1346.18|1361.43|1344.33|76
1650786600000|2022-04-24 07:50:00|1361.72|1344.62|1360.99|1343.89|1361.73|1344.63|1360.38|1343.28|96
1650786900000|2022-04-24 07:55:00|1361.02|1343.92|1360.36|1343.26|1361.2|1344.1|1360.32|1343.22|129
1650787200000|2022-04-24 08:00:00|1360.39|1343.29|1360.6|1343.5|1361.1|1344|1359.45|1342.35|98
1650787500000|2022-04-24 08:05:00|1360.63|1343.53|1361.49|1344.39|1361.51|1344.41|1360.08|1342.98|65
1650787800000|2022-04-24 08:10:00|1361.64|1344.54|1361.2|1344.1|1362.1|1345|1361.09|1343.99|45
1650788100000|2022-04-24 08:15:00|1361.28|1344.18|1360.01|1342.91|1361.28|1344.18|1359.99|1342.89|54
1650788400000|2022-04-24 08:20:00|1360.06|1342.96|1359.48|1342.38|1360.22|1343.12|1359.43|1342.33|72
1650788700000|2022-04-24 08:25:00|1359.45|1342.35|1359.08|1341.98|1359.45|1342.35|1358.51|1341.41|94
1650789000000|2022-04-24 08:30:00|1359.1|1342|1358.42|1341.32|1359.18|1342.08|1358.42|1341.32|39
1650789300000|2022-04-24 08:35:00|1358.44|1341.34|1356.39|1339.29|1358.46|1341.36|1356.32|1339.22|31
1650789600000|2022-04-24 08:40:00|1356.44|1339.34|1356.68|1339.58|1356.68|1339.58|1356.4|1339.3|26
1650789900000|2022-04-24 08:45:00|1356.58|1339.48|1356.47|1339.37|1357.99|1340.89|1356.47|1339.37|138
1650790200000|2022-04-24 08:50:00|1356.44|1339.34|1355.47|1338.37|1356.44|1339.34|1355.44|1338.34|46
1650790500000|2022-04-24 08:55:00|1355.96|1338.86|1354.66|1337.56|1355.96|1338.86|1354.64|1337.54|28
1650790800000|2022-04-24 09:00:00|1354.62|1337.52|1354.53|1337.43|1356.22|1339.12|1354.47|1337.37|79
1650791100000|2022-04-24 09:05:00|1354.49|1337.39|1355.35|1338.25|1355.51|1338.41|1352.74|1335.64|173
1650791400000|2022-04-24 09:10:00|1355.38|1338.28|1357.55|1340.45|1358.24|1341.14|1355.38|1338.28|171
1650791700000|2022-04-24 09:15:00|1357.54|1340.44|1358.42|1341.32|1359.18|1342.08|1357.53|1340.43|52
1650792000000|2022-04-24 09:20:00|1358.24|1341.14|1357.54|1340.44|1358.34|1341.24|1357.36|1340.26|110
1650792300000|2022-04-24 09:25:00|1357.64|1340.54|1357.25|1340.15|1357.67|1340.57|1357.1|1340|91
1650792600000|2022-04-24 09:30:00|1357.22|1340.12|1357.07|1339.97|1357.28|1340.18|1357|1339.9|79
1650792900000|2022-04-24 09:35:00|1357.06|1339.96|1356.99|1339.89|1357.15|1340.05|1356.92|1339.82|117
1650793200000|2022-04-24 09:40:00|1356.98|1339.88|1358.01|1340.91|1358.11|1341.01|1356.97|1339.87|117
1650793500000|2022-04-24 09:45:00|1358.02|1340.92|1360.08|1342.98|1360.14|1343.04|1357.9|1340.8|92
1650793800000|2022-04-24 09:50:00|1360.03|1342.93|1360.15|1343.05|1360.31|1343.21|1360.03|1342.93|120
1650794100000|2022-04-24 09:55:00|1360.18|1343.08|1358.79|1341.69|1360.18|1343.08|1358.77|1341.67|111
1650794400000|2022-04-24 10:00:00|1358.78|1341.68|1360.62|1343.52|1360.62|1343.52|1358.64|1341.54|54
1650794700000|2022-04-24 10:05:00|1360.7|1343.6|1360.56|1343.46|1361.39|1344.29|1360.56|1343.46|107
1650795000000|2022-04-24 10:10:00|1360.5|1343.4|1359.86|1342.76|1360.6|1343.5|1359.86|1342.76|83
1650795300000|2022-04-24 10:15:00|1359.84|1342.74|1356.45|1339.35|1359.84|1342.74|1356.45|1339.35|103
1650795600000|2022-04-24 10:20:00|1356.39|1339.29|1355.08|1337.98|1356.45|1339.35|1354.39|1337.29|87
1650795900000|2022-04-24 10:25:00|1355.1|1338|1355.8|1338.7|1355.93|1338.83|1355.06|1337.96|68
1650796200000|2022-04-24 10:30:00|1355.75|1338.65|1356.07|1338.97|1356.08|1338.98|1355.68|1338.58|52
1650796500000|2022-04-24 10:35:00|1356.09|1338.99|1355.91|1338.81|1356.26|1339.16|1355.71|1338.61|112
1650796800000|2022-04-24 10:40:00|1355.9|1338.8|1356.32|1339.22|1357.93|1340.83|1355.52|1338.42|143
1650797100000|2022-04-24 10:45:00|1356.33|1339.23|1356.36|1339.26|1357.19|1340.09|1356.27|1339.17|152
1650797400000|2022-04-24 10:50:00|1356.28|1339.18|1355.86|1338.76|1357.15|1340.05|1355.22|1338.12|107
1650797700000|2022-04-24 10:55:00|1355.95|1338.85|1357.25|1340.15|1357.68|1340.58|1355.95|1338.85|60
1650798000000|2022-04-24 11:00:00|1357.23|1340.13|1356.34|1339.24|1357.25|1340.15|1355.29|1338.19|79
1650798300000|2022-04-24 11:05:00|1356.39|1339.29|1357.18|1340.08|1357.32|1340.22|1356.37|1339.27|81
1650798600000|2022-04-24 11:10:00|1357.12|1340.02|1355.97|1338.87|1357.19|1340.09|1355.95|1338.85|98
1650798900000|2022-04-24 11:15:00|1355.96|1338.86|1353.62|1336.52|1356.19|1339.09|1353.56|1336.46|84
1650799200000|2022-04-24 11:20:00|1353.52|1336.42|1350.68|1333.58|1353.64|1336.54|1350.68|1333.58|108
1650799500000|2022-04-24 11:25:00|1350.74|1333.64|1347.52|1330.42|1351.28|1334.18|1346.05|1328.95|261
1650799800000|2022-04-24 11:30:00|1347.54|1330.44|1348.18|1331.08|1349.07|1331.97|1346.58|1329.48|186
1650800100000|2022-04-24 11:35:00|1348.38|1331.28|1348.82|1331.72|1349.35|1332.25|1348.25|1331.15|127
1650800400000|2022-04-24 11:40:00|1348.83|1331.73|1347.62|1330.52|1349.29|1332.19|1347.55|1330.45|66
1650800700000|2022-04-24 11:45:00|1347.54|1330.44|1345.67|1328.57|1348.38|1331.28|1345.67|1328.57|116
1650801000000|2022-04-24 11:50:00|1345.59|1328.49|1346.03|1328.93|1346.97|1329.87|1344.98|1327.88|201
1650801300000|2022-04-24 11:55:00|1346.01|1328.91|1346.09|1328.99|1346.33|1329.23|1345.62|1328.52|75
1650801600000|2022-04-24 12:00:00|1346.08|1328.98|1345.38|1328.28|1346.33|1329.23|1342.85|1325.75|115
1650801900000|2022-04-24 12:05:00|1345.63|1328.53|1347.95|1330.85|1348.01|1330.91|1344.17|1327.07|181
1650802200000|2022-04-24 12:10:00|1347.96|1330.86|1347.38|1330.28|1347.98|1330.88|1346.87|1329.77|190
1650802500000|2022-04-24 12:15:00|1347.36|1330.26|1347.02|1329.92|1347.48|1330.38|1346.48|1329.38|103
1650802800000|2022-04-24 12:20:00|1347|1329.9|1346.29|1329.19|1348.04|1330.94|1346.27|1329.17|148
1650803100000|2022-04-24 12:25:00|1346.41|1329.31|1345.11|1328.01|1346.59|1329.49|1344.95|1327.85|116
1650803400000|2022-04-24 12:30:00|1345.12|1328.02|1344.29|1327.19|1346.16|1329.06|1343.09|1325.99|168
1650803700000|2022-04-24 12:35:00|1344.24|1327.14|1345.44|1328.34|1345.78|1328.68|1344.19|1327.09|48
1650804000000|2022-04-24 12:40:00|1345.42|1328.32|1345.64|1328.54|1346.22|1329.12|1345.1|1328|98
1650804300000|2022-04-24 12:45:00|1345.65|1328.55|1343.49|1326.39|1345.81|1328.71|1343.39|1326.29|55
1650804600000|2022-04-24 12:50:00|1343.48|1326.38|1344.08|1326.98|1344.11|1327.01|1343.27|1326.17|120
1650804900000|2022-04-24 12:55:00|1344.09|1326.99|1343.15|1326.05|1344.15|1327.05|1342.41|1325.31|133
1650805200000|2022-04-24 13:00:00|1343.14|1326.04|1343.05|1325.95|1343.25|1326.15|1342.95|1325.85|63
1650805500000|2022-04-24 13:05:00|1343.07|1325.97|1340.54|1323.44|1343.15|1326.05|1337.37|1320.27|214
1650805800000|2022-04-24 13:10:00|1340.57|1323.47|1344.99|1327.89|1345.01|1327.91|1339.77|1322.67|157
1650806100000|2022-04-24 13:15:00|1345|1327.9|1347.1|1330|1347.11|1330.01|1345|1327.9|169
1650806400000|2022-04-24 13:20:00|1347.11|1330.01|1346.1|1329|1347.11|1330.01|1345.99|1328.89|126
1650806700000|2022-04-24 13:25:00|1346.06|1328.96|1344.03|1326.93|1346.07|1328.97|1343.09|1325.99|150
1650807000000|2022-04-24 13:30:00|1344.02|1326.92|1345.04|1327.94|1345.43|1328.33|1343.47|1326.37|180
1650807300000|2022-04-24 13:35:00|1345.14|1328.04|1341.34|1324.24|1345.91|1328.81|1338.05|1320.95|388
1650807600000|2022-04-24 13:40:00|1341.36|1324.26|1347.93|1330.83|1348.01|1330.91|1339.36|1322.26|476
1650807900000|2022-04-24 13:45:00|1347.94|1330.84|1348.12|1331.02|1351.75|1334.65|1347.89|1330.79|228
1650808200000|2022-04-24 13:50:00|1348.05|1330.95|1348.01|1330.91|1348.11|1331.01|1347.07|1329.97|162
1650808500000|2022-04-24 13:55:00|1348.09|1330.99|1348.04|1330.94|1348.09|1330.99|1347.37|1330.27|65
1650808800000|2022-04-24 14:00:00|1348.11|1331.01|1350.85|1333.75|1350.85|1333.75|1347.77|1330.67|111
1650809100000|2022-04-24 14:05:00|1350.84|1333.74|1350.56|1333.46|1351.86|1334.76|1350.02|1332.92|205
1650809400000|2022-04-24 14:10:00|1350.55|1333.45|1349.34|1332.24|1350.55|1333.45|1349.26|1332.16|110
1650809700000|2022-04-24 14:15:00|1349.27|1332.17|1345.04|1327.94|1349.37|1332.27|1344.24|1327.14|219
1650810000000|2022-04-24 14:20:00|1345.14|1328.04|1343.17|1326.07|1345.14|1328.04|1343.17|1326.07|87
1650810300000|2022-04-24 14:25:00|1343.15|1326.05|1342.04|1324.94|1343.29|1326.19|1341.24|1324.14|198
1650810600000|2022-04-24 14:30:00|1342.1|1325|1338.82|1321.72|1343.12|1326.02|1336.79|1319.69|326
1650810900000|2022-04-24 14:35:00|1338.86|1321.76|1339.84|1322.74|1340.05|1322.95|1338.63|1321.53|181
1650811200000|2022-04-24 14:40:00|1339.83|1322.73|1351.4|1334.3|1351.41|1334.31|1339.83|1322.73|427
1650811500000|2022-04-24 14:45:00|1351.75|1334.65|1352.45|1335.35|1352.51|1335.41|1350.91|1333.81|210
1650811800000|2022-04-24 14:50:00|1352.42|1335.32|1357.07|1339.97|1360.3|1343.2|1352.42|1335.32|308
1650812100000|2022-04-24 14:55:00|1357.06|1339.96|1357.91|1340.81|1360.75|1343.65|1356.78|1339.68|202
1650812400000|2022-04-24 15:00:00|1357.94|1340.84|1360.03|1342.93|1363.02|1345.92|1357.94|1340.84|236
1650812700000|2022-04-24 15:05:00|1360.02|1342.92|1355.2|1338.1|1360.05|1342.95|1354.46|1337.36|307
1650813000000|2022-04-24 15:10:00|1355.16|1338.06|1353.36|1336.26|1355.26|1338.16|1353.18|1336.08|312
1650813300000|2022-04-24 15:15:00|1353.45|1336.35|1354.76|1337.66|1355.43|1338.33|1351.81|1334.71|209
1650813600000|2022-04-24 15:20:00|1355.11|1338.01|1357.86|1340.76|1357.92|1340.82|1354.88|1337.78|130
1650813900000|2022-04-24 15:25:00|1357.88|1340.78|1356.04|1338.94|1357.92|1340.82|1355.2|1338.1|152
1650814200000|2022-04-24 15:30:00|1356.06|1338.96|1354.15|1337.05|1356.85|1339.75|1354.09|1336.99|156
1650814500000|2022-04-24 15:35:00|1354.1|1337|1354.06|1336.96|1354.1|1337|1353.02|1335.92|88
1650814800000|2022-04-24 15:40:00|1354.04|1336.94|1353.23|1336.13|1354.13|1337.03|1353.08|1335.98|129
1650815100000|2022-04-24 15:45:00|1353.22|1336.12|1352.23|1335.13|1353.24|1336.14|1351.92|1334.82|184
1650815400000|2022-04-24 15:50:00|1352.28|1335.18|1352.06|1334.96|1352.85|1335.75|1352.06|1334.96|157
1650815700000|2022-04-24 15:55:00|1352.05|1334.95|1353.75|1336.65|1353.8|1336.7|1352.01|1334.91|82
1650816000000|2022-04-24 16:00:00|1353.76|1336.66|1356|1338.9|1356.53|1339.43|1353.6|1336.5|137
1650816300000|2022-04-24 16:05:00|1356.01|1338.91|1350.84|1333.74|1356.23|1339.13|1350.8|1333.7|175
1650816600000|2022-04-24 16:10:00|1350.64|1333.54|1349.85|1332.75|1351.16|1334.06|1349.27|1332.17|112
1650816900000|2022-04-24 16:15:00|1349.88|1332.78|1352.23|1335.13|1353.89|1336.79|1349.56|1332.46|160
1650817200000|2022-04-24 16:20:00|1352.48|1335.38|1348.92|1331.82|1352.98|1335.88|1347.88|1330.78|250
1650817500000|2022-04-24 16:25:00|1348.9|1331.8|1349.98|1332.88|1350.13|1333.03|1348.9|1331.8|78
1650817800000|2022-04-24 16:30:00|1349.82|1332.72|1345.11|1328.01|1349.9|1332.8|1344.78|1327.68|288
1650818100000|2022-04-24 16:35:00|1344.98|1327.88|1344.36|1327.26|1345.74|1328.64|1344.34|1327.24|249
1650818400000|2022-04-24 16:40:00|1344.35|1327.25|1345.99|1328.89|1346.81|1329.71|1344.15|1327.05|208
1650818700000|2022-04-24 16:45:00|1346.01|1328.91|1343.88|1326.78|1346.12|1329.02|1342.95|1325.85|317
1650819000000|2022-04-24 16:50:00|1343.85|1326.75|1335.91|1318.81|1344.07|1326.97|1332.67|1315.57|446
1650819300000|2022-04-24 16:55:00|1335.92|1318.82|1343.57|1326.47|1349.41|1332.31|1335.92|1318.82|621
1650819600000|2022-04-24 17:00:00|1343.5|1326.4|1339.69|1322.59|1344.25|1327.15|1339.03|1321.93|383
1650819900000|2022-04-24 17:05:00|1339.74|1322.64|1337.21|1320.11|1339.74|1322.64|1336.58|1319.48|329
1650820200000|2022-04-24 17:10:00|1337.2|1320.1|1336.23|1319.13|1339.06|1321.96|1336.07|1318.97|219
1650820500000|2022-04-24 17:15:00|1336.19|1319.09|1336.31|1319.21|1337.74|1320.64|1334.82|1317.72|332
1650820800000|2022-04-24 17:20:00|1336.1|1319|1331.04|1313.94|1336.17|1319.07|1330.35|1313.25|379
1650821100000|2022-04-24 17:25:00|1331.03|1313.93|1333.18|1316.08|1334.19|1317.09|1330.67|1313.57|444
1650821400000|2022-04-24 17:30:00|1333.17|1316.07|1333.91|1316.81|1334.21|1317.11|1332.77|1315.67|315
1650821700000|2022-04-24 17:35:00|1333.92|1316.82|1333.92|1316.82|1334.23|1317.13|1333.16|1316.06|172
1650822000000|2022-04-24 17:40:00|1333.98|1316.88|1334.99|1317.89|1335.74|1318.64|1333.55|1316.45|177
1650822300000|2022-04-24 17:45:00|1335.03|1317.93|1334.14|1317.04|1335.57|1318.47|1333.64|1316.54|188
1650822600000|2022-04-24 17:50:00|1334.15|1317.05|1334.07|1316.97|1334.78|1317.68|1333.65|1316.55|126
1650822900000|2022-04-24 17:55:00|1334.05|1316.95|1334.37|1317.27|1335.22|1318.12|1334.05|1316.95|138
1650823200000|2022-04-24 18:00:00|1334.31|1317.21|1334.64|1317.54|1335.29|1318.19|1334.28|1317.18|151
1650823500000|2022-04-24 18:05:00|1334.61|1317.51|1336.14|1319.04|1336.28|1319.18|1334.61|1317.51|153
1650823800000|2022-04-24 18:10:00|1336.18|1319.08|1336.33|1319.23|1336.33|1319.23|1335.31|1318.21|165
1650824100000|2022-04-24 18:15:00|1336.42|1319.32|1338.09|1320.99|1338.97|1321.87|1336.4|1319.3|209
1650824400000|2022-04-24 18:20:00|1338.1|1321|1340|1322.9|1340|1322.9|1338.03|1320.93|76
1650824700000|2022-04-24 18:25:00|1339.87|1322.77|1340.02|1322.92|1341.02|1323.92|1339.09|1321.99|157
1650825000000|2022-04-24 18:30:00|1340.05|1322.95|1340.15|1323.05|1340.22|1323.12|1339.51|1322.41|173
1650825300000|2022-04-24 18:35:00|1340.2|1323.1|1341.03|1323.93|1341.9|1324.8|1339.99|1322.89|91
1650825600000|2022-04-24 18:40:00|1341.08|1323.98|1341.85|1324.75|1342.03|1324.93|1341.05|1323.95|108
1650825900000|2022-04-24 18:45:00|1341.84|1324.74|1342.96|1325.86|1343.17|1326.07|1341.84|1324.74|87
1650826200000|2022-04-24 18:50:00|1343.01|1325.91|1344.98|1327.88|1345.78|1328.68|1343|1325.9|170
1650826500000|2022-04-24 18:55:00|1345|1327.9|1346.34|1329.24|1346.89|1329.79|1344.55|1327.45|179
1650826800000|2022-04-24 19:00:00|1346.33|1329.23|1352.71|1335.61|1352.73|1335.63|1346.33|1329.23|343
1650827100000|2022-04-24 19:05:00|1352.74|1335.64|1352.18|1335.08|1352.97|1335.87|1351.36|1334.26|170
1650827400000|2022-04-24 19:10:00|1352.19|1335.09|1351.75|1334.65|1353.32|1336.22|1351.75|1334.65|134
1650827700000|2022-04-24 19:15:00|1351.65|1334.55|1354.33|1337.23|1354.35|1337.25|1351.65|1334.55|156
1650828000000|2022-04-24 19:20:00|1354.29|1337.19|1355.21|1338.11|1355.4|1338.3|1354.2|1337.1|150
1650828300000|2022-04-24 19:25:00|1355.22|1338.12|1355.22|1338.12|1355.34|1338.24|1354.66|1337.56|84
1650828600000|2022-04-24 19:30:00|1355.24|1338.14|1355.19|1338.09|1355.9|1338.8|1354.59|1337.49|131
1650828900000|2022-04-24 19:35:00|1355.21|1338.11|1355.32|1338.22|1355.91|1338.81|1355.21|1338.11|64
1650829200000|2022-04-24 19:40:00|1355.22|1338.12|1355.1|1338|1355.35|1338.25|1354.28|1337.18|96
1650829500000|2022-04-24 19:45:00|1355.04|1337.94|1353.12|1334.52|1355.35|1338|1352.95|1334.35|158
1650829800000|2022-04-24 19:50:00|1353.23|1334.63|1354.53|1335.93|1354.55|1335.95|1352.5|1333.9|97
1650830100000|2022-04-24 19:55:00|1354.56|1335.96|1354.62|1336.02|1354.69|1336.09|1353.69|1335.09|66
1650830400000|2022-04-24 20:00:00|1354.65|1336.05|1353.97|1335.37|1356.69|1338.09|1353.5|1334.9|137
1650830700000|2022-04-24 20:05:00|1353.98|1335.38|1353.11|1334.51|1353.98|1335.38|1353.07|1334.47|147
1650831000000|2022-04-24 20:10:00|1353.16|1334.56|1349.06|1330.46|1353.77|1335.17|1349|1330.4|170
1650831300000|2022-04-24 20:15:00|1349.1|1330.5|1347.85|1329.25|1349.1|1330.5|1346.58|1327.98|186
1650831600000|2022-04-24 20:20:00|1347.88|1329.28|1347.04|1328.44|1348.47|1329.87|1347.01|1328.41|299
1650831900000|2022-04-24 20:25:00|1347.05|1328.45|1347.82|1329.22|1348.46|1329.86|1347|1328.4|246
1650832200000|2022-04-24 20:30:00|1347.61|1329.01|1349.51|1330.91|1349.51|1330.91|1347.37|1328.77|113
1650832500000|2022-04-24 20:35:00|1349.4|1330.8|1347.2|1328.6|1349.93|1331.33|1347.14|1328.54|127
1650832800000|2022-04-24 20:40:00|1347.33|1328.73|1347.48|1328.88|1347.82|1329.22|1347.05|1328.45|167
1650833100000|2022-04-24 20:45:00|1347.5|1328.9|1347.72|1329.12|1347.72|1329.12|1346.85|1328.25|44
1650833400000|2022-04-24 20:50:00|1347.7|1329.1|1344.84|1326.24|1348.46|1329.86|1344.84|1326.24|148
1650833700000|2022-04-24 20:55:00|1344.59|1325.99|1343.32|1324.72|1344.85|1326.25|1343.03|1324.43|239
1650834000000|2022-04-24 21:00:00|1343.33|1324.73|1343.13|1326.03|1344.89|1326.29|1343.1|1324.69|219
1650834300000|2022-04-24 21:05:00|1343.14|1326.04|1342.17|1325.07|1343.61|1326.51|1341.94|1324.84|165
1650834600000|2022-04-24 21:10:00|1342.16|1325.06|1342.09|1324.99|1342.98|1325.88|1341.15|1324.05|186
1650834900000|2022-04-24 21:15:00|1342.45|1325.35|1342.32|1325.22|1343.01|1325.91|1341.32|1324.22|154
1650835200000|2022-04-24 21:20:00|1342.35|1325.25|1344.12|1327.02|1344.12|1327.02|1342.35|1325.25|74
1650835500000|2022-04-24 21:25:00|1344.13|1327.03|1345.35|1328.25|1345.37|1328.27|1343.98|1326.88|66
1650835800000|2022-04-24 21:30:00|1345.37|1328.27|1346.06|1328.96|1346.21|1329.11|1345.26|1328.16|37
1650836100000|2022-04-24 21:35:00|1346.07|1328.97|1346.94|1329.84|1347|1329.9|1346.07|1328.97|228
1650836400000|2022-04-24 21:40:00|1346.95|1329.85|1347.05|1329.95|1348.03|1330.93|1346.59|1329.49|116
1650836700000|2022-04-24 21:45:00|1346.96|1329.86|1347.98|1330.88|1347.98|1330.88|1346.91|1329.81|104
1650837000000|2022-04-24 21:50:00|1347.92|1330.82|1348.71|1331.61|1349.11|1332.01|1347.92|1330.82|86
1650837300000|2022-04-24 21:55:00|1348.35|1331.25|1348.68|1331.58|1349.05|1331.95|1348.16|1331.06|25
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1345.52|1328.42|1352.02|1334.92|1345.44|1328.34|196
1650837900000|2022-04-24 22:05:00|1345.48|1328.38|1354.05|1336.95|1354.08|1336.98|1345.24|1328.14|348
1650838200000|2022-04-24 22:10:00|1354.04|1336.94|1353.42|1336.32|1355.91|1338.81|1352.57|1335.47|173
1650838500000|2022-04-24 22:15:00|1353.53|1336.43|1346.32|1329.22|1353.53|1336.43|1344.4|1327.3|269
1650838800000|2022-04-24 22:20:00|1346.3|1329.2|1345.09|1327.99|1346.99|1329.89|1344.17|1327.07|249
1650839100000|2022-04-24 22:25:00|1345.06|1327.96|1343.86|1326.76|1345.2|1328.1|1343.78|1326.68|208
1650839400000|2022-04-24 22:30:00|1343.85|1326.75|1344.98|1327.88|1345.75|1328.65|1343.07|1325.97|294
1650839700000|2022-04-24 22:35:00|1344.97|1327.87|1340.86|1323.76|1345.95|1328.85|1339.56|1322.46|370
1650840000000|2022-04-24 22:40:00|1340.88|1323.78|1337.07|1319.97|1341.19|1324.09|1336.31|1319.21|472
1650840300000|2022-04-24 22:45:00|1337.06|1319.96|1336.09|1318.99|1337.09|1319.99|1335.12|1318.02|294
1650840600000|2022-04-24 22:50:00|1336.11|1319.01|1336.22|1319.12|1336.22|1319.12|1335.17|1318.07|299
1650840900000|2022-04-24 22:55:00|1336.34|1319.24|1336.24|1319.14|1337.77|1320.67|1336.23|1319.13|204
1650841200000|2022-04-24 23:00:00|1336.35|1319.25|1336.17|1319.07|1336.98|1319.88|1335.49|1318.39|355
1650841500000|2022-04-24 23:05:00|1336.16|1319.06|1334.43|1317.33|1337.13|1320.03|1333.76|1316.66|278
1650841800000|2022-04-24 23:10:00|1334.39|1317.29|1337.53|1320.43|1338|1320.9|1334.21|1317.11|167
1650842100000|2022-04-24 23:15:00|1337.54|1320.44|1333.12|1316.02|1338.12|1321.02|1333.03|1315.93|415
1650842400000|2022-04-24 23:20:00|1333.13|1316.03|1335.98|1318.88|1336.74|1319.64|1333.13|1316.03|261
1650842700000|2022-04-24 23:25:00|1336.03|1318.93|1339.08|1321.98|1339.08|1321.98|1335.88|1318.78|155
1650843000000|2022-04-24 23:30:00|1339.09|1321.99|1338.59|1321.49|1339.68|1322.58|1338.05|1320.95|152
1650843300000|2022-04-24 23:35:00|1338.13|1321.03|1337.19|1320.09|1339.09|1321.99|1336.58|1319.48|169
1650843600000|2022-04-24 23:40:00|1337.13|1320.03|1336.99|1319.89|1338.07|1320.97|1336.89|1319.79|181
1650843900000|2022-04-24 23:45:00|1336.78|1319.68|1336.2|1319.1|1338.07|1320.97|1335.61|1318.51|260
1650844200000|2022-04-24 23:50:00|1336.16|1319.06|1334.4|1317.3|1336.2|1319.1|1334.07|1316.97|191
1650844500000|2022-04-24 23:55:00|1334.28|1317.18|1334.83|1317.73|1336.05|1318.95|1334.06|1316.96|101
1650844800000|2022-04-25 00:00:00|1334.84|1317.74|1334.33|1317.23|1338.08|1320.98|1334.33|1317.23|341
1650845100000|2022-04-25 00:05:00|1334.3|1317.2|1328.39|1311.29|1335.48|1318.38|1326.71|1309.61|393
1650845400000|2022-04-25 00:10:00|1328.42|1311.32|1325.22|1308.12|1329.12|1312.02|1321.54|1304.44|448
1650845700000|2022-04-25 00:15:00|1325.16|1308.06|1322.35|1305.25|1326.2|1309.1|1322.2|1305.1|569
1650846000000|2022-04-25 00:20:00|1322.33|1305.23|1295.93|1278.83|1323.23|1306.13|1293.72|1276.62|656
1650846300000|2022-04-25 00:25:00|1296.19|1279.09|1304.93|1287.83|1306.69|1289.59|1294.5|1277.4|780
1650846600000|2022-04-25 00:30:00|1305.05|1287.95|1306.04|1288.94|1308.89|1291.79|1301.52|1284.42|773
1650846900000|2022-04-25 00:35:00|1306|1288.9|1310.34|1293.24|1310.39|1293.29|1303.5|1286.4|633
1650847200000|2022-04-25 00:40:00|1310.5|1293.4|1308.14|1291.04|1310.6|1293.5|1306.44|1289.34|479
1650847500000|2022-04-25 00:45:00|1308.15|1291.05|1303.22|1286.12|1308.86|1291.76|1302.85|1285.75|486
1650847800000|2022-04-25 00:50:00|1303.21|1286.11|1294.5|1277.4|1308.1|1291|1294.4|1277.3|383
1650848100000|2022-04-25 00:55:00|1294.6|1277.5|1300.6|1283.5|1303.35|1286.25|1294.6|1277.5|751
1650848400000|2022-04-25 01:00:00|1300.29|1283.19|1297.96|1280.86|1302.83|1285.73|1294.68|1277.58|699
1650848700000|2022-04-25 01:05:00|1297.62|1280.52|1304.46|1287.36|1305.46|1288.36|1295.73|1278.63|638
1650849000000|2022-04-25 01:10:00|1304.47|1287.37|1300.59|1283.49|1305.16|1288.06|1299.81|1282.71|410
1650849300000|2022-04-25 01:15:00|1300.67|1283.57|1301.04|1283.94|1303.98|1286.88|1299.97|1282.87|409
1650849600000|2022-04-25 01:20:00|1301.05|1283.95|1303.11|1286.01|1305.03|1287.93|1300.65|1283.55|401
1650849900000|2022-04-25 01:25:00|1303.07|1285.97|1303.33|1286.23|1305.52|1288.42|1302|1284.9|427
1650850200000|2022-04-25 01:30:00|1303.35|1286.25|1306.9|1289.8|1308.23|1291.13|1303.3|1286.2|426
1650850500000|2022-04-25 01:35:00|1307.04|1289.94|1311.16|1294.06|1311.16|1294.06|1306.09|1288.99|341
1650850800000|2022-04-25 01:40:00|1311.28|1294.18|1311.26|1294.16|1311.75|1294.65|1309.61|1292.51|419
1650851100000|2022-04-25 01:45:00|1311.28|1294.18|1308.34|1291.24|1311.68|1294.58|1308|1290.9|358
1650851400000|2022-04-25 01:50:00|1308.31|1291.21|1309.12|1292.02|1309.9|1292.8|1308.04|1290.94|301
1650851700000|2022-04-25 01:55:00|1309.13|1292.03|1310.12|1293.02|1312.16|1295.06|1308.12|1291.02|363
1650852000000|2022-04-25 02:00:00|1310.49|1293.39|1311.88|1294.78|1312.26|1295.16|1310.03|1292.93|352
1650852300000|2022-04-25 02:05:00|1311.9|1294.8|1310.84|1293.74|1312.04|1294.94|1309.24|1292.14|321
1650852600000|2022-04-25 02:10:00|1310.87|1293.77|1310.96|1293.86|1311.09|1293.99|1309.79|1292.69|233
1650852900000|2022-04-25 02:15:00|1310.95|1293.85|1310.9|1293.8|1311.89|1294.79|1309.9|1292.8|225
1650853200000|2022-04-25 02:20:00|1310.93|1293.83|1310.44|1293.34|1311.21|1294.11|1310.12|1293.02|186
1650853500000|2022-04-25 02:25:00|1309.87|1292.77|1306.44|1289.34|1309.92|1292.82|1305.29|1288.19|380
1650853800000|2022-04-25 02:30:00|1306.42|1289.32|1305.97|1288.87|1307.28|1290.18|1304.47|1287.37|267
1650854100000|2022-04-25 02:35:00|1305.98|1288.88|1304.61|1287.51|1307|1289.9|1304.22|1287.12|282
1650854400000|2022-04-25 02:40:00|1304.63|1287.53|1305.07|1287.97|1306.16|1289.06|1304.36|1287.26|204
1650854700000|2022-04-25 02:45:00|1305.06|1287.96|1307.08|1289.98|1307.18|1290.08|1305.04|1287.94|207
1650855000000|2022-04-25 02:50:00|1307|1289.9|1310.57|1293.47|1311.09|1293.99|1306.93|1289.83|290
1650855300000|2022-04-25 02:55:00|1310.63|1293.53|1310.05|1292.95|1310.86|1293.76|1309.28|1292.18|198
1650855600000|2022-04-25 03:00:00|1310.04|1292.94|1311.01|1293.91|1311.19|1294.09|1309.29|1292.19|296
1650855900000|2022-04-25 03:05:00|1311.08|1293.98|1311.18|1294.08|1311.27|1294.17|1310.27|1293.17|118
1650856200000|2022-04-25 03:10:00|1311.17|1294.07|1314.79|1297.69|1315.01|1297.91|1310.99|1293.89|323
1650856500000|2022-04-25 03:15:00|1314.81|1297.71|1316.07|1298.97|1316.1|1299|1314.19|1297.09|398
1650856800000|2022-04-25 03:20:00|1316.09|1298.99|1316.11|1299.01|1317.71|1300.61|1315.86|1298.76|349
1650857100000|2022-04-25 03:25:00|1316.19|1299.09|1316.66|1299.56|1317.46|1300.36|1315.8|1298.7|228
1650857400000|2022-04-25 03:30:00|1316.67|1299.57|1317.97|1300.87|1318.45|1301.35|1316.13|1299.03|351
1650857700000|2022-04-25 03:35:00|1317.99|1300.89|1319.23|1302.13|1319.69|1302.59|1317.47|1300.37|178
1650858000000|2022-04-25 03:40:00|1319.69|1302.59|1319.92|1302.82|1321.09|1303.99|1317.94|1300.84|238
1650858300000|2022-04-25 03:45:00|1319.97|1302.87|1320.1|1303|1321.04|1303.94|1319.04|1301.94|282
1650858600000|2022-04-25 03:50:00|1320.07|1302.97|1319.06|1301.96|1320.58|1303.48|1318.96|1301.86|234
1650858900000|2022-04-25 03:55:00|1319.05|1301.95|1318.6|1301.5|1319.97|1302.87|1318.03|1300.93|263
1650859200000|2022-04-25 04:00:00|1318.55|1301.45|1318.43|1301.33|1321.85|1304.75|1318.2|1301.1|334
1650859500000|2022-04-25 04:05:00|1318.46|1301.36|1318.08|1300.98|1319.06|1301.96|1318.05|1300.95|330
1650859800000|2022-04-25 04:10:00|1318.05|1300.95|1318.38|1301.28|1318.68|1301.58|1317.27|1300.17|305
1650860100000|2022-04-25 04:15:00|1318.37|1301.27|1318.07|1300.97|1319.23|1302.13|1317.65|1300.55|336
1650860400000|2022-04-25 04:20:00|1317.88|1300.78|1318.12|1301.02|1318.22|1301.12|1316.05|1298.95|416
1650860700000|2022-04-25 04:25:00|1318.11|1301.01|1317.13|1300.03|1318.11|1301.01|1316.96|1299.86|230
1650861000000|2022-04-25 04:30:00|1317.15|1300.05|1317.21|1300.11|1318.02|1300.92|1317.04|1299.94|247
1650861300000|2022-04-25 04:35:00|1317.19|1300.09|1318.04|1300.94|1318.49|1301.39|1317.08|1299.98|217
1650861600000|2022-04-25 04:40:00|1317.95|1300.85|1319.06|1301.96|1319.78|1302.68|1317.13|1300.03|325
1650861900000|2022-04-25 04:45:00|1319.07|1301.97|1319.54|1302.44|1319.54|1302.44|1318.24|1301.14|127
1650862200000|2022-04-25 04:50:00|1319.82|1302.72|1319.13|1302.03|1320.76|1303.66|1318.99|1301.89|201
1650862500000|2022-04-25 04:55:00|1319.18|1302.08|1319.21|1302.11|1320.06|1302.96|1319.05|1301.95|181
1650862800000|2022-04-25 05:00:00|1319.14|1302.04|1317.39|1300.29|1319.98|1302.88|1317.02|1299.92|235
1650863100000|2022-04-25 05:05:00|1317.3|1300.2|1312.95|1295.85|1318.02|1300.92|1311.95|1294.85|289
1650863400000|2022-04-25 05:10:00|1312.94|1295.84|1316.88|1299.78|1316.93|1299.83|1312.87|1295.77|276
1650863700000|2022-04-25 05:15:00|1316.86|1299.76|1318.78|1301.68|1318.78|1301.68|1316.86|1299.76|180
1650864000000|2022-04-25 05:20:00|1318.79|1301.69|1320.01|1302.91|1320.71|1303.61|1318.79|1301.69|255
1650864300000|2022-04-25 05:25:00|1319.93|1302.83|1316.96|1299.86|1319.93|1302.83|1316.96|1299.86|180
1650864600000|2022-04-25 05:30:00|1316.97|1299.87|1315.04|1297.94|1317.76|1300.66|1315.04|1297.94|255
1650864900000|2022-04-25 05:35:00|1314.94|1297.84|1312.23|1295.13|1315.42|1298.32|1311.99|1294.89|307
1650865200000|2022-04-25 05:40:00|1312.24|1295.14|1310.57|1293.47|1313.11|1296.01|1309.76|1292.66|292
1650865500000|2022-04-25 05:45:00|1310.54|1293.44|1310.13|1293.03|1310.98|1293.88|1309.98|1292.88|299
1650865800000|2022-04-25 05:50:00|1310.04|1292.94|1306.92|1289.82|1310.05|1292.95|1304.5|1287.4|379
1650866100000|2022-04-25 05:55:00|1306.93|1289.83|1305.23|1288.13|1306.98|1289.88|1305.11|1288.01|262
1650866400000|2022-04-25 06:00:00|1305.36|1288.26|1307.07|1289.97|1308.18|1291.08|1305.36|1288.26|269
1650866700000|2022-04-25 06:05:00|1307.12|1290.02|1304.11|1287.01|1307.26|1290.16|1302.13|1285.03|432
1650867000000|2022-04-25 06:10:00|1304.13|1287.03|1299.93|1282.83|1305.61|1288.51|1299.45|1282.35|429
1650867300000|2022-04-25 06:15:00|1300.06|1282.96|1299.98|1282.88|1303.1|1286|1299.97|1282.87|358
1650867600000|2022-04-25 06:20:00|1300.1|1283|1305.26|1288.16|1305.28|1288.18|1299.99|1282.89|266
1650867900000|2022-04-25 06:25:00|1305.5|1288.4|1304.56|1287.46|1307.76|1290.66|1304.04|1286.94|318
1650868200000|2022-04-25 06:30:00|1304.45|1287.35|1305.17|1288.07|1306.02|1288.92|1304.41|1287.31|351
1650868500000|2022-04-25 06:35:00|1305.15|1288.05|1302.34|1285.24|1305.96|1288.86|1301.19|1284.09|347
1650868800000|2022-04-25 06:40:00|1302.43|1285.33|1299.53|1282.43|1303.03|1285.93|1298.25|1281.15|437
1650869100000|2022-04-25 06:45:00|1299.51|1282.41|1298.96|1281.86|1300.59|1283.49|1296.88|1279.78|330
1650869400000|2022-04-25 06:50:00|1298.95|1281.85|1289.95|1272.85|1299.08|1281.98|1287.32|1270.22|665
1650869700000|2022-04-25 06:55:00|1289.98|1272.88|1283.1|1266|1289.98|1272.88|1281.48|1264.38|751
1650870000000|2022-04-25 07:00:00|1283.07|1265.97|1266.42|1249.32|1284.88|1267.78|1266.42|1249.32|776
1650870300000|2022-04-25 07:05:00|1266.33|1249.23|1273.08|1255.98|1276.69|1259.59|1264.08|1246.98|736
1650870600000|2022-04-25 07:10:00|1273.35|1256.25|1270.33|1253.23|1275.86|1258.76|1270.11|1253.01|598
1650870900000|2022-04-25 07:15:00|1270.78|1253.68|1274.01|1256.91|1275.21|1258.11|1268.08|1250.98|627
1650871200000|2022-04-25 07:20:00|1273.92|1256.82|1273.26|1256.16|1274.94|1257.84|1270.42|1253.32|523
1650871500000|2022-04-25 07:25:00|1273.37|1256.27|1273.6|1256.5|1276.08|1258.98|1272.95|1255.85|524
1650871800000|2022-04-25 07:30:00|1273.61|1256.51|1269.95|1252.85|1273.87|1256.77|1269.34|1252.24|457
1650872100000|2022-04-25 07:35:00|1269.94|1252.84|1272.37|1255.27|1273.17|1256.07|1269.85|1252.75|337
1650872400000|2022-04-25 07:40:00|1272.4|1255.3|1272.01|1254.91|1273.37|1256.27|1268.71|1251.61|480
1650872700000|2022-04-25 07:45:00|1271.87|1254.77|1271.31|1254.21|1272.42|1255.32|1269.27|1252.17|465
1650873000000|2022-04-25 07:50:00|1271.15|1254.05|1267.7|1250.6|1271.34|1254.24|1267.14|1250.04|507
1650873300000|2022-04-25 07:55:00|1267.67|1250.57|1267.12|1250.02|1268.73|1251.63|1265.27|1248.17|448
1650873600000|2022-04-25 08:00:00|1267.1|1250|1265.61|1248.51|1268.55|1251.45|1264.05|1246.95|615
1650873900000|2022-04-25 08:05:00|1265.62|1248.52|1269|1251.9|1269.43|1252.33|1265.62|1248.52|334
1650874200000|2022-04-25 08:10:00|1269.01|1251.91|1270.15|1253.05|1271.17|1254.07|1269.01|1251.91|341
1650874500000|2022-04-25 08:15:00|1270.17|1253.07|1271.04|1253.94|1272.09|1254.99|1269.3|1252.2|395
1650874800000|2022-04-25 08:20:00|1271.06|1253.96|1269.07|1251.97|1272.04|1254.94|1268.92|1251.82|344
1650875100000|2022-04-25 08:25:00|1269|1251.9|1266.02|1248.92|1269.89|1252.79|1265.71|1248.61|469
1650875400000|2022-04-25 08:30:00|1265.91|1248.81|1269.04|1251.94|1269.35|1252.25|1265.59|1248.49|357
1650875700000|2022-04-25 08:35:00|1269.03|1251.93|1271.34|1254.24|1272.15|1255.05|1268.77|1251.67|305
1650876000000|2022-04-25 08:40:00|1271.36|1254.26|1271.11|1254.01|1272.36|1255.26|1271.06|1253.96|326
1650876300000|2022-04-25 08:45:00|1271.12|1254.02|1269.95|1252.85|1272.43|1255.33|1269.2|1252.1|354
1650876600000|2022-04-25 08:50:00|1269.76|1252.66|1267.63|1250.53|1270.11|1253.01|1266.94|1249.84|354
1650876900000|2022-04-25 08:55:00|1267.6|1250.5|1266.06|1248.96|1267.98|1250.88|1265.66|1248.56|342
1650877200000|2022-04-25 09:00:00|1266.04|1248.94|1264.49|1247.39|1266.12|1249.02|1262.18|1245.08|379
1650877500000|2022-04-25 09:05:00|1264.51|1247.41|1269.02|1251.92|1269.64|1252.54|1264.12|1247.02|365
1650877800000|2022-04-25 09:10:00|1269.09|1251.99|1266.41|1249.31|1269.6|1252.5|1266|1248.9|352
1650878100000|2022-04-25 09:15:00|1266.42|1249.32|1265.5|1248.4|1267.95|1250.85|1262.34|1245.24|433
1650878400000|2022-04-25 09:20:00|1265.43|1248.33|1265.61|1248.51|1267.05|1249.95|1262.4|1245.3|466
1650878700000|2022-04-25 09:25:00|1265.63|1248.53|1268.6|1251.5|1269.76|1252.66|1265.63|1248.53|502
1650879000000|2022-04-25 09:30:00|1268.57|1251.47|1276.31|1259.21|1276.94|1259.84|1268.28|1251.18|504
1650879300000|2022-04-25 09:35:00|1276.82|1259.72|1276.96|1259.86|1277.96|1260.86|1275.46|1258.36|447
1650879600000|2022-04-25 09:40:00|1276.97|1259.87|1280.87|1263.77|1281.94|1264.84|1276.96|1259.86|359
1650879900000|2022-04-25 09:45:00|1280.88|1263.78|1280.32|1263.22|1281.68|1264.58|1279.47|1262.37|373
1650880200000|2022-04-25 09:50:00|1280.46|1263.36|1280.17|1263.07|1280.99|1263.89|1278.26|1261.16|356
1650880500000|2022-04-25 09:55:00|1280.2|1263.1|1280.38|1263.28|1280.81|1263.71|1279.23|1262.13|247
1650880800000|2022-04-25 10:00:00|1280.55|1263.45|1279.93|1262.83|1282.38|1265.28|1279.82|1262.72|358
1650881100000|2022-04-25 10:05:00|1279.62|1262.52|1278.22|1261.12|1279.82|1262.72|1276.66|1259.56|424
1650881400000|2022-04-25 10:10:00|1278.13|1261.03|1278.13|1261.03|1279.81|1262.71|1276.53|1259.43|281
1650881700000|2022-04-25 10:15:00|1278.12|1261.02|1279.33|1262.23|1279.99|1262.89|1278.12|1261.02|306
1650882000000|2022-04-25 10:20:00|1279.36|1262.26|1279.96|1262.86|1282.01|1264.91|1278.85|1261.75|366
1650882300000|2022-04-25 10:25:00|1279.95|1262.85|1279.89|1262.79|1279.97|1262.87|1278.02|1260.92|326
1650882600000|2022-04-25 10:30:00|1279.88|1262.78|1279.45|1262.35|1280.5|1263.4|1278.31|1261.21|246
1650882900000|2022-04-25 10:35:00|1279.46|1262.36|1279.03|1261.93|1281.13|1264.03|1278.65|1261.55|349
1650883200000|2022-04-25 10:40:00|1279.04|1261.94|1279.24|1262.14|1280.73|1263.63|1279.01|1261.91|282
1650883500000|2022-04-25 10:45:00|1279.11|1262.01|1280.89|1263.79|1281.43|1264.33|1279.1|1262|267
1650883800000|2022-04-25 10:50:00|1280.87|1263.77|1279.93|1262.83|1281.1|1264|1279.41|1262.31|201
1650884100000|2022-04-25 10:55:00|1279.9|1262.8|1277.81|1260.71|1280.26|1263.16|1277.68|1260.58|381
1650884400000|2022-04-25 11:00:00|1277.82|1260.72|1278.13|1261.03|1278.35|1261.25|1276.27|1259.17|414
1650884700000|2022-04-25 11:05:00|1278.14|1261.04|1277.79|1260.69|1278.17|1261.07|1277.06|1259.96|348
1650885000000|2022-04-25 11:10:00|1277.8|1260.7|1276.3|1259.2|1278.96|1261.86|1274.92|1257.82|345
1650885300000|2022-04-25 11:15:00|1276.51|1259.41|1275.72|1258.62|1278.96|1261.86|1274.64|1257.54|540
1650885600000|2022-04-25 11:20:00|1275.73|1258.63|1291.95|1274.85|1292.07|1274.97|1275.72|1258.62|504
1650885900000|2022-04-25 11:25:00|1291.93|1274.83|1287.04|1269.94|1292.35|1275.25|1282.72|1265.62|604
1650886200000|2022-04-25 11:30:00|1286.93|1269.83|1290.07|1272.97|1291.35|1274.25|1286.92|1269.82|668
1650886500000|2022-04-25 11:35:00|1290.08|1272.98|1290.04|1272.94|1292.56|1275.46|1288.37|1271.27|459
1650886800000|2022-04-25 11:40:00|1290.05|1272.95|1292.08|1274.98|1292.09|1274.99|1289|1271.9|436
1650887100000|2022-04-25 11:45:00|1291.92|1274.82|1297.18|1280.08|1298.78|1281.68|1290.37|1273.27|444
1650887400000|2022-04-25 11:50:00|1297.22|1280.12|1295.86|1278.76|1298.22|1281.12|1295.25|1278.15|494
1650887700000|2022-04-25 11:55:00|1295.88|1278.78|1297.76|1280.66|1298.04|1280.94|1295.47|1278.37|415
1650888000000|2022-04-25 12:00:00|1297.78|1280.68|1299.07|1281.97|1299.93|1282.83|1296.2|1279.1|438
1650888300000|2022-04-25 12:05:00|1299.06|1281.96|1297.98|1280.88|1299.08|1281.98|1297.21|1280.11|267
1650888600000|2022-04-25 12:10:00|1297.99|1280.89|1297.03|1279.93|1298.92|1281.82|1296.93|1279.83|294
1650888900000|2022-04-25 12:15:00|1297.02|1279.92|1300.8|1283.7|1300.95|1283.85|1296.97|1279.87|276
1650889200000|2022-04-25 12:20:00|1300.71|1283.61|1305.54|1288.44|1306.22|1289.12|1299.11|1282.01|406
1650889500000|2022-04-25 12:25:00|1305.56|1288.46|1305.9|1288.8|1306.2|1289.1|1304.02|1286.92|359
1650889800000|2022-04-25 12:30:00|1305.88|1288.78|1303.81|1286.71|1306.19|1289.09|1303.05|1285.95|387
1650890100000|2022-04-25 12:35:00|1303.89|1286.79|1304.08|1286.98|1304.81|1287.71|1302.76|1285.66|303
1650890400000|2022-04-25 12:40:00|1304.1|1287|1303.73|1286.63|1305.9|1288.8|1303.13|1286.03|449
1650890700000|2022-04-25 12:45:00|1303.69|1286.59|1301.17|1284.07|1303.86|1286.76|1301.05|1283.95|403
1650891000000|2022-04-25 12:50:00|1301.14|1284.04|1298.99|1281.89|1301.29|1284.19|1298.18|1281.08|359
1650891300000|2022-04-25 12:55:00|1298.97|1281.87|1299.68|1282.58|1300.38|1283.28|1298.96|1281.86|276
1650891600000|2022-04-25 13:00:00|1299.67|1282.57|1297.41|1280.31|1300.88|1283.78|1297.41|1280.31|380
1650891900000|2022-04-25 13:05:00|1297.38|1280.28|1295.97|1278.87|1297.43|1280.33|1293.5|1276.4|388
1650892200000|2022-04-25 13:10:00|1295.98|1278.88|1299.14|1282.04|1299.24|1282.14|1295.88|1278.78|290
1650892500000|2022-04-25 13:15:00|1299.17|1282.07|1299.29|1282.19|1300.04|1282.94|1297.91|1280.81|310
1650892800000|2022-04-25 13:20:00|1299.28|1282.18|1299.17|1282.07|1300.95|1283.85|1299.04|1281.94|306
1650893100000|2022-04-25 13:25:00|1299.16|1282.06|1299.16|1282.06|1300.14|1283.04|1298.84|1281.74|281
1650893400000|2022-04-25 13:30:00|1299.37|1282.27|1294.01|1276.91|1299.37|1282.27|1292.32|1275.22|564
1650893700000|2022-04-25 13:35:00|1294|1276.9|1307.05|1289.95|1313.53|1296.43|1294|1276.9|633
1650894000000|2022-04-25 13:40:00|1306.92|1289.82|1303.57|1286.47|1310.57|1293.47|1303.15|1286.05|569
1650894300000|2022-04-25 13:45:00|1303.55|1286.45|1302.07|1284.97|1304.88|1287.78|1301.56|1284.46|481
1650894600000|2022-04-25 13:50:00|1304.49|1287.39|1302.99|1285.89|1310.02|1292.92|1302.96|1285.86|426
1650894900000|2022-04-25 13:55:00|1303.03|1285.93|1298.75|1281.65|1305.4|1288.3|1298.75|1281.65|442
1650895200000|2022-04-25 14:00:00|1298.46|1281.36|1297.84|1280.74|1299.15|1282.05|1296.71|1279.61|495
1650895500000|2022-04-25 14:05:00|1297.82|1280.72|1301.15|1284.05|1302.03|1284.93|1296.99|1279.89|374
1650895800000|2022-04-25 14:10:00|1301.16|1284.06|1297.91|1280.81|1303.42|1286.32|1296.89|1279.79|459
1650896100000|2022-04-25 14:15:00|1297.97|1280.87|1298.15|1281.05|1298.46|1281.36|1296.42|1279.32|383
1650896400000|2022-04-25 14:20:00|1298.07|1280.97|1301.6|1284.5|1301.67|1284.57|1294.14|1277.04|424
1650896700000|2022-04-25 14:25:00|1301.78|1284.68|1307.35|1290.25|1307.62|1290.52|1301.6|1284.5|234
1650897000000|2022-04-25 14:30:00|1307.27|1290.17|1317.79|1300.69|1318.33|1301.23|1307.27|1290.17|452
1650897300000|2022-04-25 14:35:00|1317.86|1300.76|1321.68|1304.58|1324.02|1306.92|1317.82|1300.72|505
1650897600000|2022-04-25 14:40:00|1321.59|1304.49|1315.06|1297.96|1321.59|1304.49|1314.17|1297.07|380
1650897900000|2022-04-25 14:45:00|1314.97|1297.87|1316.4|1299.3|1316.96|1299.86|1313.88|1296.78|350
1650898200000|2022-04-25 14:50:00|1316.51|1299.41|1312.57|1295.47|1317.77|1300.67|1310.38|1293.28|389
1650898500000|2022-04-25 14:55:00|1312.56|1295.46|1310.49|1293.39|1312.83|1295.73|1309.75|1292.65|269
1650898800000|2022-04-25 15:00:00|1310.47|1293.37|1312.54|1295.44|1312.92|1295.82|1308.18|1291.08|392
1650899100000|2022-04-25 15:05:00|1312.45|1295.35|1311.01|1293.91|1312.45|1295.35|1308.81|1291.71|298
1650899400000|2022-04-25 15:10:00|1311|1293.9|1315.25|1298.15|1318.73|1301.63|1311|1293.9|400
1650899700000|2022-04-25 15:15:00|1315.27|1298.17|1315.06|1297.96|1315.62|1298.52|1311.68|1294.58|323
1650900000000|2022-04-25 15:20:00|1314.99|1297.89|1317.1|1300|1318.78|1301.68|1314.57|1297.47|374
1650900300000|2022-04-25 15:25:00|1317.11|1300.01|1316.13|1299.03|1318.78|1301.68|1316.05|1298.95|421
1650900600000|2022-04-25 15:30:00|1316.09|1298.99|1316.27|1299.17|1317.92|1300.82|1314.13|1297.03|378
1650900900000|2022-04-25 15:35:00|1316.18|1299.08|1316|1298.9|1320.2|1303.1|1315.09|1297.99|399
1650901200000|2022-04-25 15:40:00|1316.1|1299|1313.17|1296.07|1316.3|1299.2|1313.04|1295.94|290
1650901500000|2022-04-25 15:45:00|1313.14|1296.04|1308.58|1291.48|1313.14|1296.04|1308.54|1291.44|471
1650901800000|2022-04-25 15:50:00|1308.57|1291.47|1307.11|1290.01|1309.89|1292.79|1306.8|1289.7|371
1650902100000|2022-04-25 15:55:00|1307.1|1290|1307.08|1289.98|1308.42|1291.32|1305.32|1288.22|342
1650902400000|2022-04-25 16:00:00|1307.17|1290.07|1308.89|1291.79|1310.19|1293.09|1305.36|1288.26|389
1650902700000|2022-04-25 16:05:00|1308.88|1291.78|1313.05|1295.95|1315.07|1297.97|1308.88|1291.78|380
1650903000000|2022-04-25 16:10:00|1313.06|1295.96|1317.98|1300.88|1318.01|1300.91|1312.86|1295.76|415
1650903300000|2022-04-25 16:15:00|1317.71|1300.61|1320.09|1302.99|1323.66|1306.56|1317.71|1300.61|601
1650903600000|2022-04-25 16:20:00|1320.14|1303.04|1321.97|1304.87|1323.45|1306.35|1319.89|1302.79|466
1650903900000|2022-04-25 16:25:00|1321.98|1304.88|1322.15|1305.05|1323.1|1306|1321.04|1303.94|408
1650904200000|2022-04-25 16:30:00|1322.1|1305|1325.11|1308.01|1325.34|1308.24|1321.08|1303.98|369
1650904500000|2022-04-25 16:35:00|1325.09|1307.99|1326.45|1309.35|1327.07|1309.97|1324.55|1307.45|410
1650904800000|2022-04-25 16:40:00|1326.33|1309.23|1332.81|1315.71|1333.9|1316.8|1325.51|1308.41|455
1650905100000|2022-04-25 16:45:00|1332.87|1315.77|1335.07|1317.97|1335.1|1318|1329.24|1312.14|398
1650905400000|2022-04-25 16:50:00|1335.09|1317.99|1333.24|1316.14|1335.17|1318.07|1332.62|1315.52|371
1650905700000|2022-04-25 16:55:00|1333.23|1316.13|1330.14|1313.04|1333.24|1316.14|1330.14|1313.04|280
1650906000000|2022-04-25 17:00:00|1330.16|1313.06|1329.91|1312.81|1332.06|1314.96|1327.85|1310.75|309
1650906300000|2022-04-25 17:05:00|1330.02|1312.92|1330.19|1313.09|1331.16|1314.06|1328.21|1311.11|345
1650906600000|2022-04-25 17:10:00|1330.2|1313.1|1333.01|1315.91|1333.28|1316.18|1329.44|1312.34|267
1650906900000|2022-04-25 17:15:00|1333.04|1315.94|1335|1317.9|1336.46|1319.36|1332.16|1315.06|350
1650907200000|2022-04-25 17:20:00|1335.01|1317.91|1336.05|1318.95|1336.18|1319.08|1334.12|1317.02|207
1650907500000|2022-04-25 17:25:00|1336.08|1318.98|1334.33|1317.23|1336.38|1319.28|1333.14|1316.04|291
1650907800000|2022-04-25 17:30:00|1334.27|1317.17|1330.79|1313.69|1335.41|1318.31|1329.67|1312.57|443
1650908100000|2022-04-25 17:35:00|1330.72|1313.62|1330.66|1313.56|1332.33|1315.23|1329.78|1312.68|408
1650908400000|2022-04-25 17:40:00|1330.64|1313.54|1331.01|1313.91|1334.2|1317.1|1330.64|1313.54|458
1650908700000|2022-04-25 17:45:00|1331.05|1313.95|1330.44|1313.34|1331.26|1314.16|1329.65|1312.55|303
1650909000000|2022-04-25 17:50:00|1330.43|1313.33|1330.09|1312.99|1331.82|1314.72|1329.39|1312.29|374
1650909300000|2022-04-25 17:55:00|1330.15|1313.05|1330.22|1313.12|1331.41|1314.31|1329.54|1312.44|372
1650909600000|2022-04-25 18:00:00|1330.45|1313.35|1327.03|1309.93|1330.61|1313.51|1326.65|1309.55|375
1650909900000|2022-04-25 18:05:00|1327.16|1310.06|1330.03|1312.93|1330.06|1312.96|1326.67|1309.57|261
1650910200000|2022-04-25 18:10:00|1330.05|1312.95|1329.09|1311.99|1330.23|1313.13|1327.23|1310.13|363
1650910500000|2022-04-25 18:15:00|1329.15|1312.05|1330|1312.9|1330.79|1313.69|1329.08|1311.98|246
1650910800000|2022-04-25 18:20:00|1329.99|1312.89|1329.42|1312.32|1331.11|1314.01|1329.06|1311.96|292
1650911100000|2022-04-25 18:25:00|1329.41|1312.31|1330.66|1313.56|1331.14|1314.04|1329.19|1312.09|353
1650911400000|2022-04-25 18:30:00|1330.79|1313.69|1329.29|1312.19|1331.11|1314.01|1328.21|1311.11|357
1650911700000|2022-04-25 18:35:00|1329.27|1312.17|1329.57|1312.47|1330.68|1313.58|1328.53|1311.43|282
1650912000000|2022-04-25 18:40:00|1329.59|1312.49|1330.22|1313.12|1331.08|1313.98|1329.3|1312.2|331
1650912300000|2022-04-25 18:45:00|1330.45|1313.35|1340.81|1323.71|1341.69|1324.59|1330.03|1312.93|561
1650912600000|2022-04-25 18:50:00|1340.79|1323.69|1344.55|1327.45|1344.55|1327.45|1339.77|1322.67|638
1650912900000|2022-04-25 18:55:00|1344.5|1327.4|1335.43|1318.33|1344.7|1327.6|1335.43|1318.33|660
1650913200000|2022-04-25 19:00:00|1335.41|1318.31|1333.24|1316.14|1336.04|1318.94|1332.7|1315.6|554
1650913500000|2022-04-25 19:05:00|1333.69|1316.59|1330.46|1313.36|1334.02|1316.92|1329.86|1312.76|441
1650913800000|2022-04-25 19:10:00|1330.43|1313.33|1331.04|1313.94|1332.05|1314.95|1328.91|1311.81|373
1650914100000|2022-04-25 19:15:00|1331.07|1313.97|1337.92|1320.82|1338.22|1321.12|1331.07|1313.97|474
1650914400000|2022-04-25 19:20:00|1337.94|1320.84|1340.8|1323.7|1341.36|1324.26|1337.94|1320.84|492
1650914700000|2022-04-25 19:25:00|1340.81|1323.71|1340.95|1323.85|1341.03|1323.93|1335.91|1318.81|534
1650915000000|2022-04-25 19:30:00|1340.93|1323.83|1341.98|1324.88|1343.83|1326.73|1340.21|1323.11|687
1650915300000|2022-04-25 19:35:00|1342|1324.9|1344.57|1327.47|1345.08|1327.98|1341.78|1324.68|395
1650915600000|2022-04-25 19:40:00|1344.56|1327.46|1344.28|1327.18|1345.7|1328.6|1340.99|1323.89|508
1650915900000|2022-04-25 19:45:00|1344.29|1327.19|1344.94|1327.84|1347.04|1329.94|1343.94|1326.84|391
1650916200000|2022-04-25 19:50:00|1344.92|1327.82|1345.99|1328.89|1346.17|1329.07|1343.27|1326.17|542
1650916500000|2022-04-25 19:55:00|1345.98|1328.88|1346.03|1328.93|1346.61|1329.51|1344.66|1327.56|391
1650916800000|2022-04-25 20:00:00|1346.02|1328.92|1347.16|1330.06|1349.16|1332.06|1346.02|1328.92|232
1650917100000|2022-04-25 20:05:00|1347.25|1330.15|1350.91|1333.81|1350.96|1333.86|1345.9|1328.8|359
1650917400000|2022-04-25 20:10:00|1350.89|1333.79|1347.73|1330.63|1350.89|1333.79|1347.67|1330.57|338
1650917700000|2022-04-25 20:15:00|1347.72|1330.62|1347.06|1329.96|1347.72|1330.62|1346.51|1329.41|260
1650918000000|2022-04-25 20:20:00|1347.05|1329.95|1347.78|1330.68|1348.89|1331.79|1346.88|1329.78|208
1650918300000|2022-04-25 20:25:00|1347.8|1330.7|1348.12|1331.02|1348.56|1331.46|1347.05|1329.95|333
1650918600000|2022-04-25 20:30:00|1348.11|1331.01|1347.07|1329.97|1348.13|1331.03|1346.44|1329.34|277
1650918900000|2022-04-25 20:35:00|1347.02|1329.92|1347.04|1329.94|1347.27|1330.17|1345.44|1328.34|217
1650919200000|2022-04-25 20:40:00|1347.03|1329.93|1346.43|1329.33|1347.24|1330.14|1346.06|1328.96|287
1650919500000|2022-04-25 20:45:00|1346.51|1329.41|1344.64|1327.54|1347.48|1330.38|1344.54|1327.44|344
1650919800000|2022-04-25 20:50:00|1344.2|1327.1|1344.2|1327.1|1346.18|1329.08|1343.38|1326.28|339
1650920100000|2022-04-25 20:55:00|1344.13|1327.03|1346.07|1328.97|1346.07|1328.97|1342.93|1325.83|299
1650920400000|2022-04-25 21:00:00|1346.08|1328.98|1346.52|1329.42|1347.06|1329.96|1345.09|1327.99|170
1650920700000|2022-04-25 21:05:00|1346.13|1329.03|1348|1330.9|1348.07|1330.97|1346.13|1329.03|116
1650921000000|2022-04-25 21:10:00|1348.03|1330.93|1351|1333.9|1351.12|1334.02|1348.03|1330.93|125
1650921300000|2022-04-25 21:15:00|1350.99|1333.89|1349.14|1332.04|1351.16|1334.06|1349.12|1332.02|118
1650921600000|2022-04-25 21:20:00|1349.15|1332.05|1350.08|1332.98|1350.48|1333.38|1349.14|1332.04|165
1650921900000|2022-04-25 21:25:00|1350.12|1333.02|1348.16|1331.06|1350.15|1333.05|1348.03|1330.93|202
1650922200000|2022-04-25 21:30:00|1348.15|1331.05|1347.89|1330.79|1348.16|1331.06|1347.76|1330.66|101
1650922500000|2022-04-25 21:35:00|1347.91|1330.81|1348.16|1331.06|1348.28|1331.18|1347.01|1329.91|157
1650922800000|2022-04-25 21:40:00|1348.12|1331.02|1348.97|1331.87|1349.18|1332.08|1348.1|1331|80
1650923100000|2022-04-25 21:45:00|1348.95|1331.85|1348.25|1331.15|1349.3|1332.2|1348.25|1331.15|101
1650923400000|2022-04-25 21:50:00|1348.57|1331.47|1350.2|1333.1|1350.31|1333.21|1348.53|1331.43|104
1650923700000|2022-04-25 21:55:00|1350.39|1333.29|1351.05|1333.95|1351.3|1334.2|1350.39|1333.29|54
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1349.09|1331.99|1351.15|1334.05|1348.91|1331.81|241
1650924300000|2022-04-25 22:05:00|1349.1|1332|1346.02|1328.92|1349.68|1332.58|1344.62|1327.52|227
1650924600000|2022-04-25 22:10:00|1346.01|1328.91|1348.68|1331.58|1348.69|1331.59|1345.95|1328.85|157
1650924900000|2022-04-25 22:15:00|1348.56|1331.46|1350.36|1333.26|1351.14|1334.04|1348.55|1331.45|92
1650925200000|2022-04-25 22:20:00|1350.34|1333.24|1349.4|1332.3|1351.1|1334|1348.09|1330.99|222
1650925500000|2022-04-25 22:25:00|1349.55|1332.45|1351.14|1334.04|1351.57|1334.47|1349.55|1332.45|215
1650925800000|2022-04-25 22:30:00|1351.12|1334.02|1351.89|1334.79|1352.15|1335.05|1350.69|1333.59|175
1650926100000|2022-04-25 22:35:00|1351.88|1334.78|1350.19|1333.09|1351.92|1334.82|1349.97|1332.87|240
1650926400000|2022-04-25 22:40:00|1350.18|1333.08|1351.95|1334.85|1351.97|1334.87|1350|1332.9|254
1650926700000|2022-04-25 22:45:00|1351.92|1334.82|1352.32|1335.22|1357.63|1340.53|1351.86|1334.76|297
1650927000000|2022-04-25 22:50:00|1352.28|1335.18|1353.07|1335.97|1353.32|1336.22|1350.63|1333.53|253
1650927300000|2022-04-25 22:55:00|1353.08|1335.98|1351.16|1334.06|1353.68|1336.58|1351.15|1334.05|234
1650927600000|2022-04-25 23:00:00|1351.19|1334.09|1354.03|1336.93|1354.26|1337.16|1351.19|1334.09|324
1650927900000|2022-04-25 23:05:00|1354.06|1336.96|1353.21|1336.11|1354.11|1337.01|1352.17|1335.07|260
1650928200000|2022-04-25 23:10:00|1353.22|1336.12|1354.21|1337.11|1355.55|1338.45|1353.21|1336.11|219
1650928500000|2022-04-25 23:15:00|1354.12|1337.02|1357.38|1340.28|1359.3|1342.2|1353.7|1336.6|318
1650928800000|2022-04-25 23:20:00|1357.43|1340.33|1357.54|1340.44|1358.1|1341|1356.9|1339.8|285
1650929100000|2022-04-25 23:25:00|1357.45|1340.35|1356.28|1339.18|1357.54|1340.44|1355.84|1338.74|284
1650929400000|2022-04-25 23:30:00|1356.29|1339.19|1357.47|1340.37|1358.12|1341.02|1356.29|1339.19|344
1650929700000|2022-04-25 23:35:00|1357.48|1340.38|1358.03|1340.93|1358.7|1341.6|1357.3|1340.2|213
1650930000000|2022-04-25 23:40:00|1358.05|1340.95|1355.15|1338.05|1358.27|1341.17|1355.02|1337.92|184
1650930300000|2022-04-25 23:45:00|1355.23|1338.13|1354.43|1337.33|1356.11|1339.01|1354.28|1337.18|222
1650930600000|2022-04-25 23:50:00|1354.23|1337.13|1353.11|1336.01|1354.86|1337.76|1353.1|1336|224
1650930900000|2022-04-25 23:55:00|1353.12|1336.02|1352.37|1335.27|1354.25|1337.15|1352.33|1335.23|245
1650931200000|2022-04-26 00:00:00|1352.51|1335.41|1351.5|1334.4|1354.98|1337.88|1351.45|1334.35|483
1650931500000|2022-04-26 00:05:00|1351.46|1334.36|1350.08|1332.98|1353.73|1336.63|1349.55|1332.45|393
1650931800000|2022-04-26 00:10:00|1350.06|1332.96|1351.05|1333.95|1351.22|1334.12|1349.45|1332.35|241
1650932100000|2022-04-26 00:15:00|1351.09|1333.99|1347.21|1330.11|1351.97|1334.87|1345.52|1328.42|348
1650932400000|2022-04-26 00:20:00|1347.19|1330.09|1350.13|1333.03|1350.31|1333.21|1347.13|1330.03|245
1650932700000|2022-04-26 00:25:00|1350.11|1333.01|1352|1334.9|1352.06|1334.96|1350.1|1333|193
1650933000000|2022-04-26 00:30:00|1351.94|1334.84|1353.05|1335.95|1354|1336.9|1350.38|1333.28|334
1650933300000|2022-04-26 00:35:00|1352.99|1335.89|1357.02|1339.92|1358.13|1341.03|1352.97|1335.87|453
1650933600000|2022-04-26 00:40:00|1357.1|1340|1356.09|1338.99|1357.24|1340.14|1355.12|1338.02|365
1650933900000|2022-04-26 00:45:00|1356.35|1339.25|1355.12|1338.02|1357.82|1340.72|1355.12|1338.02|246
1650934200000|2022-04-26 00:50:00|1355.18|1338.08|1354.09|1336.99|1355.23|1338.13|1354.04|1336.94|187
1650934500000|2022-04-26 00:55:00|1354.04|1336.94|1353.16|1336.06|1354.98|1337.88|1353.1|1336|215
1650934800000|2022-04-26 01:00:00|1353.27|1336.17|1353.06|1335.96|1354.34|1337.24|1352.47|1335.37|136
1650935100000|2022-04-26 01:05:00|1352.85|1335.75|1350.03|1332.93|1352.89|1335.79|1349.26|1332.16|234
1650935400000|2022-04-26 01:10:00|1350.02|1332.92|1349.55|1332.45|1351.08|1333.98|1349.55|1332.45|146
1650935700000|2022-04-26 01:15:00|1349.56|1332.46|1350.04|1332.94|1351.14|1334.04|1349.42|1332.32|158
1650936000000|2022-04-26 01:20:00|1350.09|1332.99|1349.4|1332.3|1351.11|1334.01|1349.1|1332|150
1650936300000|2022-04-26 01:25:00|1349.33|1332.23|1347.98|1330.88|1350.04|1332.94|1347.98|1330.88|180
1650936600000|2022-04-26 01:30:00|1347.91|1330.81|1347.1|1330|1348.11|1331.01|1347.05|1329.95|253
1650936900000|2022-04-26 01:35:00|1347.04|1329.94|1344.37|1327.27|1347.21|1330.11|1344.37|1327.27|248
1650937200000|2022-04-26 01:40:00|1344.34|1327.24|1345.13|1328.03|1345.22|1328.12|1344.19|1327.09|141
1650937500000|2022-04-26 01:45:00|1345.03|1327.93|1344.16|1327.06|1346.23|1329.13|1343.83|1326.73|318
1650937800000|2022-04-26 01:50:00|1344.29|1327.19|1344.2|1327.1|1344.3|1327.2|1342.64|1325.54|165
1650938100000|2022-04-26 01:55:00|1344.05|1326.95|1344|1326.9|1344.22|1327.12|1343.08|1325.98|164
1650938400000|2022-04-26 02:00:00|1344.02|1326.92|1342.89|1325.79|1344.09|1326.99|1342.49|1325.39|269
1650938700000|2022-04-26 02:05:00|1343.01|1325.91|1343.29|1326.19|1344.11|1327.01|1342.39|1325.29|168
1650939000000|2022-04-26 02:10:00|1343.33|1326.23|1343.11|1326.01|1343.56|1326.46|1342.28|1325.18|130
1650939300000|2022-04-26 02:15:00|1343.21|1326.11|1344.15|1327.05|1344.74|1327.64|1342.98|1325.88|170
1650939600000|2022-04-26 02:20:00|1344.12|1327.02|1344.32|1327.22|1345.09|1327.99|1344.07|1326.97|100
1650939900000|2022-04-26 02:25:00|1344.3|1327.2|1345.4|1328.3|1346.02|1328.92|1344.3|1327.2|154
1650940200000|2022-04-26 02:30:00|1345.3|1328.2|1345.2|1328.1|1348.11|1331.01|1345.1|1328|212
1650940500000|2022-04-26 02:35:00|1345.12|1328.02|1341.31|1324.21|1346.04|1328.94|1341.13|1324.03|298
1650940800000|2022-04-26 02:40:00|1341.3|1324.2|1340.16|1323.06|1342.09|1324.99|1339.29|1322.19|243
1650941100000|2022-04-26 02:45:00|1340.14|1323.04|1341.98|1324.88|1342.1|1325|1339.13|1322.03|174
1650941400000|2022-04-26 02:50:00|1341.91|1324.81|1341.78|1324.68|1342.24|1325.14|1340.84|1323.74|139
1650941700000|2022-04-26 02:55:00|1341.77|1324.67|1343.56|1326.46|1343.92|1326.82|1341.77|1324.67|202
1650942000000|2022-04-26 03:00:00|1343.69|1326.59|1344.24|1327.14|1344.78|1327.68|1343.05|1325.95|280
1650942300000|2022-04-26 03:05:00|1344.23|1327.13|1346.02|1328.92|1346.06|1328.96|1344.04|1326.94|221
1650942600000|2022-04-26 03:10:00|1346.19|1329.09|1346|1328.9|1346.19|1329.09|1345.15|1328.05|186
1650942900000|2022-04-26 03:15:00|1345.94|1328.84|1345.35|1328.25|1346.6|1329.5|1344.98|1327.88|208
1650943200000|2022-04-26 03:20:00|1345.32|1328.22|1345.13|1328.03|1345.37|1328.27|1345.08|1327.98|110
1650943500000|2022-04-26 03:25:00|1345.17|1328.07|1345.08|1327.98|1345.42|1328.32|1344.11|1327.01|213
1650943800000|2022-04-26 03:30:00|1345.09|1327.99|1343.75|1326.65|1345.09|1327.99|1342.11|1325.01|286
1650944100000|2022-04-26 03:35:00|1343.51|1326.41|1341.93|1324.83|1344.05|1326.95|1341.93|1324.83|210
1650944400000|2022-04-26 03:40:00|1341.92|1324.82|1342.34|1325.24|1342.76|1325.66|1340.53|1323.43|183
1650944700000|2022-04-26 03:45:00|1342.35|1325.25|1342.07|1324.97|1342.37|1325.27|1341.09|1323.99|320
1650945000000|2022-04-26 03:50:00|1342.08|1324.98|1342.03|1324.93|1342.59|1325.49|1341.95|1324.85|114
1650945300000|2022-04-26 03:55:00|1342.02|1324.92|1341.99|1324.89|1342.06|1324.96|1341.57|1324.47|181
1650945600000|2022-04-26 04:00:00|1341.97|1324.87|1340.68|1323.58|1343.73|1326.63|1340.68|1323.58|314
1650945900000|2022-04-26 04:05:00|1340.85|1323.75|1342.01|1324.91|1342.43|1325.33|1340.75|1323.65|240
1650946200000|2022-04-26 04:10:00|1342.03|1324.93|1336.82|1319.72|1342.27|1325.17|1336.4|1319.3|311
1650946500000|2022-04-26 04:15:00|1336.8|1319.7|1337.69|1320.59|1339.2|1322.1|1336.75|1319.65|179
1650946800000|2022-04-26 04:20:00|1337.7|1320.6|1339.57|1322.47|1340.11|1323.01|1337.7|1320.6|166
1650947100000|2022-04-26 04:25:00|1339.59|1322.49|1341.11|1324.01|1341.82|1324.72|1339.46|1322.36|228
1650947400000|2022-04-26 04:30:00|1341.13|1324.03|1343.14|1326.04|1344.11|1327.01|1341.13|1324.03|233
1650947700000|2022-04-26 04:35:00|1343.16|1326.06|1344.17|1327.07|1345.05|1327.95|1343.05|1325.95|209
1650948000000|2022-04-26 04:40:00|1344.24|1327.14|1345.14|1328.04|1345.19|1328.09|1344.24|1327.14|121
1650948300000|2022-04-26 04:45:00|1345.18|1328.08|1344.19|1327.09|1345.97|1328.87|1343.47|1326.37|283
1650948600000|2022-04-26 04:50:00|1344.13|1327.03|1344.11|1327.01|1344.32|1327.22|1343.33|1326.23|162
1650948900000|2022-04-26 04:55:00|1344.12|1327.02|1341.59|1324.49|1344.21|1327.11|1341.45|1324.35|155
1650949200000|2022-04-26 05:00:00|1341.63|1324.53|1344.39|1327.29|1345.09|1327.99|1341.63|1324.53|209
1650949500000|2022-04-26 05:05:00|1344.28|1327.18|1344.92|1327.82|1345.2|1328.1|1344|1326.9|169
1650949800000|2022-04-26 05:10:00|1344.97|1327.87|1344.01|1326.91|1345.79|1328.69|1343.94|1326.84|121
1650950100000|2022-04-26 05:15:00|1344.03|1326.93|1344.74|1327.64|1344.81|1327.71|1342.97|1325.87|173
1650950400000|2022-04-26 05:20:00|1344.77|1327.67|1345.05|1327.95|1345.73|1328.63|1344.21|1327.11|266
1650950700000|2022-04-26 05:25:00|1345.07|1327.97|1346.02|1328.92|1346.05|1328.95|1345.02|1327.92|208
1650951000000|2022-04-26 05:30:00|1346.03|1328.93|1345.75|1328.65|1346.12|1329.02|1345.05|1327.95|112
1650951300000|2022-04-26 05:35:00|1345.68|1328.58|1340.92|1323.82|1345.68|1328.58|1339.98|1322.88|290
1650951600000|2022-04-26 05:40:00|1340.9|1323.8|1343.04|1325.94|1343.08|1325.98|1340.09|1322.99|126
1650951900000|2022-04-26 05:45:00|1343.02|1325.92|1344.15|1327.05|1344.19|1327.09|1343.02|1325.92|96
1650952200000|2022-04-26 05:50:00|1344.13|1327.03|1343.22|1326.12|1345.23|1328.13|1343.21|1326.11|145
1650952500000|2022-04-26 05:55:00|1343.25|1326.15|1343.41|1326.31|1344.01|1326.91|1342.96|1325.86|139
1650952800000|2022-04-26 06:00:00|1343.42|1326.32|1343.03|1325.93|1343.98|1326.88|1342.14|1325.04|277
1650953100000|2022-04-26 06:05:00|1343.06|1325.96|1342.34|1325.24|1343.06|1325.96|1341.03|1323.93|222
1650953400000|2022-04-26 06:10:00|1342.32|1325.22|1342.1|1325|1342.98|1325.88|1341.95|1324.85|182
1650953700000|2022-04-26 06:15:00|1342.12|1325.02|1341.17|1324.07|1342.12|1325.02|1340.86|1323.76|153
1650954000000|2022-04-26 06:20:00|1341.21|1324.11|1340.29|1323.19|1341.55|1324.45|1339.36|1322.26|174
1650954300000|2022-04-26 06:25:00|1340.4|1323.3|1339.02|1321.92|1340.48|1323.38|1338.08|1320.98|236
1650954600000|2022-04-26 06:30:00|1339.03|1321.93|1339.35|1322.25|1340.98|1323.88|1339.03|1321.93|171
1650954900000|2022-04-26 06:35:00|1339.32|1322.22|1338.58|1321.48|1339.87|1322.77|1337.87|1320.77|228
1650955200000|2022-04-26 06:40:00|1338.56|1321.46|1339.96|1322.86|1340.01|1322.91|1338.32|1321.22|161
1650955500000|2022-04-26 06:45:00|1339.93|1322.83|1340.05|1322.95|1340.34|1323.24|1338.9|1321.8|183
1650955800000|2022-04-26 06:50:00|1340.04|1322.94|1338.51|1321.41|1341.09|1323.99|1338.19|1321.09|183
1650956100000|2022-04-26 06:55:00|1338.64|1321.54|1337.02|1319.92|1339.1|1322|1336.31|1319.21|213
1650956400000|2022-04-26 07:00:00|1337.13|1320.03|1339.47|1322.37|1339.47|1322.37|1336.5|1319.4|237
1650956700000|2022-04-26 07:05:00|1339.46|1322.36|1340.03|1322.93|1340.65|1323.55|1335.15|1318.05|333
1650957000000|2022-04-26 07:10:00|1339.99|1322.89|1343.02|1325.92|1344.11|1327.01|1339.09|1321.99|300
1650957300000|2022-04-26 07:15:00|1343.01|1325.91|1343.86|1326.76|1344.17|1327.07|1342.74|1325.64|227
1650957600000|2022-04-26 07:20:00|1343.83|1326.73|1342.83|1325.73|1343.94|1326.84|1342.03|1324.93|212
1650957900000|2022-04-26 07:25:00|1343.05|1325.95|1341.86|1324.76|1343.07|1325.97|1341.13|1324.03|165
1650958200000|2022-04-26 07:30:00|1341.74|1324.64|1343.15|1326.05|1343.9|1326.8|1341.15|1324.05|241
1650958500000|2022-04-26 07:35:00|1343.17|1326.07|1345.05|1327.95|1345.12|1328.02|1343.02|1325.92|225
1650958800000|2022-04-26 07:40:00|1345.02|1327.92|1344.82|1327.72|1345.42|1328.32|1344.05|1326.95|235
1650959100000|2022-04-26 07:45:00|1344.59|1327.49|1346.06|1328.96|1346.23|1329.13|1344.27|1327.17|142
1650959400000|2022-04-26 07:50:00|1346.08|1328.98|1346.12|1329.02|1347.02|1329.92|1346.05|1328.95|175
1650959700000|2022-04-26 07:55:00|1346.05|1328.95|1343.99|1326.89|1346.5|1329.4|1343.1|1326|209
1650960000000|2022-04-26 08:00:00|1344.05|1326.95|1346.88|1329.78|1347.04|1329.94|1344.02|1326.92|218
1650960300000|2022-04-26 08:05:00|1346.87|1329.77|1348.96|1331.86|1349.02|1331.92|1346.05|1328.95|185
1650960600000|2022-04-26 08:10:00|1348.94|1331.84|1349.06|1331.96|1350.01|1332.91|1348.34|1331.24|227
1650960900000|2022-04-26 08:15:00|1349.05|1331.95|1349.93|1332.83|1349.99|1332.89|1348.09|1330.99|225
1650961200000|2022-04-26 08:20:00|1349.85|1332.75|1354.18|1337.08|1355.61|1338.51|1349.03|1331.93|282
1650961500000|2022-04-26 08:25:00|1354.16|1337.06|1349.35|1332.25|1354.16|1337.06|1349.12|1332.02|347
1650961800000|2022-04-26 08:30:00|1349.34|1332.24|1346.01|1328.91|1349.43|1332.33|1344.46|1327.36|512
1650962100000|2022-04-26 08:35:00|1346|1328.9|1344.33|1327.23|1346.08|1328.98|1344.15|1327.05|385
1650962400000|2022-04-26 08:40:00|1344.34|1327.24|1344.32|1327.22|1344.95|1327.85|1344.1|1327|306
1650962700000|2022-04-26 08:45:00|1344.29|1327.19|1344.52|1327.42|1346.07|1328.97|1344.17|1327.07|263
1650963000000|2022-04-26 08:50:00|1344.54|1327.44|1344.92|1327.82|1345.24|1328.14|1343.78|1326.68|216
1650963300000|2022-04-26 08:55:00|1344.91|1327.81|1345.27|1328.17|1345.43|1328.33|1344.38|1327.28|188
1650963600000|2022-04-26 09:00:00|1345.25|1328.15|1345.68|1328.58|1346.07|1328.97|1344.24|1327.14|188
1650963900000|2022-04-26 09:05:00|1345.74|1328.64|1344.89|1327.79|1345.74|1328.64|1343.84|1326.74|110
1650964200000|2022-04-26 09:10:00|1344.93|1327.83|1345.38|1328.28|1346.02|1328.92|1344.87|1327.77|234
1650964500000|2022-04-26 09:15:00|1345.36|1328.26|1343.63|1326.53|1345.36|1328.26|1342.16|1325.06|202
1650964800000|2022-04-26 09:20:00|1343.49|1326.39|1341.67|1324.57|1343.53|1326.43|1340.89|1323.79|232
1650965100000|2022-04-26 09:25:00|1341.64|1324.54|1342.02|1324.92|1342.46|1325.36|1341.29|1324.19|134
1650965400000|2022-04-26 09:30:00|1342.05|1324.95|1342.98|1325.88|1343.57|1326.47|1341.99|1324.89|134
1650965700000|2022-04-26 09:35:00|1343|1325.9|1342.09|1324.99|1343.3|1326.2|1342.09|1324.99|144
1650966000000|2022-04-26 09:40:00|1342.18|1325.08|1337.17|1320.07|1342.21|1325.11|1337.07|1319.97|363
1650966300000|2022-04-26 09:45:00|1337.19|1320.09|1338.08|1320.98|1339.13|1322.03|1335.11|1318.01|394
1650966600000|2022-04-26 09:50:00|1338.1|1321|1339.94|1322.84|1340.22|1323.12|1338.09|1320.99|215
1650966900000|2022-04-26 09:55:00|1339.9|1322.8|1340.23|1323.13|1341.32|1324.22|1339.69|1322.59|238
1650967200000|2022-04-26 10:00:00|1340.22|1323.12|1340.82|1323.72|1341.67|1324.57|1340.02|1322.92|216
1650967500000|2022-04-26 10:05:00|1340.84|1323.74|1339.74|1322.64|1340.92|1323.82|1338.75|1321.65|245
1650967800000|2022-04-26 10:10:00|1339.73|1322.63|1339.04|1321.94|1341.02|1323.92|1336.96|1319.86|341
1650968100000|2022-04-26 10:15:00|1339.03|1321.93|1336.91|1319.81|1339.08|1321.98|1336.47|1319.37|163
1650968400000|2022-04-26 10:20:00|1337.01|1319.91|1339.93|1322.83|1340.15|1323.05|1337.01|1319.91|200
1650968700000|2022-04-26 10:25:00|1339.84|1322.74|1341.08|1323.98|1341.89|1324.79|1339.8|1322.7|170
1650969000000|2022-04-26 10:30:00|1341.07|1323.97|1340.96|1323.86|1341.39|1324.29|1340.95|1323.85|134
1650969300000|2022-04-26 10:35:00|1340.93|1323.83|1340.98|1323.88|1341.89|1324.79|1340.22|1323.12|133
1650969600000|2022-04-26 10:40:00|1340.97|1323.87|1340.01|1322.91|1341.22|1324.12|1339.98|1322.88|188
1650969900000|2022-04-26 10:45:00|1340.02|1322.92|1338.67|1321.57|1340.12|1323.02|1338.61|1321.51|183
1650970200000|2022-04-26 10:50:00|1338.68|1321.58|1339.12|1322.02|1340.02|1322.92|1338.42|1321.32|177
1650970500000|2022-04-26 10:55:00|1339.13|1322.03|1339.27|1322.17|1340.49|1323.39|1339.04|1321.94|134
1650970800000|2022-04-26 11:00:00|1339.3|1322.2|1339.02|1321.92|1340.04|1322.94|1338.88|1321.78|196
1650971100000|2022-04-26 11:05:00|1338.99|1321.89|1332.12|1315.02|1339.11|1322.01|1331.93|1314.83|274
1650971400000|2022-04-26 11:10:00|1332.11|1315.01|1340.03|1322.93|1340.76|1323.66|1331.05|1313.95|383
1650971700000|2022-04-26 11:15:00|1340.05|1322.95|1340.93|1323.83|1341.32|1324.22|1338.98|1321.88|248
1650972000000|2022-04-26 11:20:00|1341.06|1323.96|1342.55|1325.45|1343.79|1326.69|1341.06|1323.96|139
1650972300000|2022-04-26 11:25:00|1342.42|1325.32|1342.49|1325.39|1342.53|1325.43|1342.03|1324.93|88
1650972600000|2022-04-26 11:30:00|1342.66|1325.56|1341.8|1324.7|1342.8|1325.7|1341.08|1323.98|175
1650972900000|2022-04-26 11:35:00|1341.73|1324.63|1340.99|1323.89|1342.07|1324.97|1340.35|1323.25|122
1650973200000|2022-04-26 11:40:00|1340.95|1323.85|1341.99|1324.89|1342.02|1324.92|1339.75|1322.65|177
1650973500000|2022-04-26 11:45:00|1341.96|1324.86|1342.05|1324.95|1343.06|1325.96|1341.01|1323.91|104
1650973800000|2022-04-26 11:50:00|1341.95|1324.85|1339.74|1322.64|1342.19|1325.09|1339.74|1322.64|159
1650974100000|2022-04-26 11:55:00|1339.6|1322.5|1341.03|1323.93|1341.14|1324.04|1339.59|1322.49|97
1650974400000|2022-04-26 12:00:00|1341.05|1323.95|1340.83|1323.73|1341.85|1324.75|1340.22|1323.12|209
1650974700000|2022-04-26 12:05:00|1340.81|1323.71|1345.11|1328.01|1345.17|1328.07|1339.21|1322.11|182
1650975000000|2022-04-26 12:10:00|1345.26|1328.16|1344.04|1326.94|1345.26|1328.16|1343.9|1326.8|242
1650975300000|2022-04-26 12:15:00|1344.01|1326.91|1342.09|1324.99|1344.11|1327.01|1341.95|1324.85|199
1650975600000|2022-04-26 12:20:00|1342.14|1325.04|1341.14|1324.04|1342.29|1325.19|1340.78|1323.68|147
1650975900000|2022-04-26 12:25:00|1341.13|1324.03|1342.18|1325.08|1342.87|1325.77|1340.07|1322.97|196
1650976200000|2022-04-26 12:30:00|1342.21|1325.11|1346.18|1329.08|1346.19|1329.09|1342.21|1325.11|188
1650976500000|2022-04-26 12:35:00|1346.2|1329.1|1343.87|1326.77|1346.2|1329.1|1343.79|1326.69|225
1650976800000|2022-04-26 12:40:00|1343.86|1326.76|1338|1320.9|1343.87|1326.77|1337.96|1320.86|326
1650977100000|2022-04-26 12:45:00|1337.99|1320.89|1335.02|1317.92|1338.13|1321.03|1332.58|1315.48|447
1650977400000|2022-04-26 12:50:00|1335.01|1317.91|1329.99|1312.89|1335.24|1318.14|1326.37|1309.27|439
1650977700000|2022-04-26 12:55:00|1330.04|1312.94|1330.24|1313.14|1331.99|1314.89|1329.52|1312.42|235
1650978000000|2022-04-26 13:00:00|1330.18|1313.08|1331.89|1314.79|1331.97|1314.87|1327.74|1310.64|240
1650978300000|2022-04-26 13:05:00|1331.98|1314.88|1332.82|1315.72|1333.32|1316.22|1331.31|1314.21|169
1650978600000|2022-04-26 13:10:00|1332.83|1315.73|1330.78|1313.68|1333|1315.9|1328.9|1311.8|250
1650978900000|2022-04-26 13:15:00|1330.74|1313.64|1326.19|1309.09|1331.03|1313.93|1326.19|1309.09|254
1650979200000|2022-04-26 13:20:00|1326.32|1309.22|1322.05|1304.95|1327.83|1310.73|1320.94|1303.84|452
1650979500000|2022-04-26 13:25:00|1322.06|1304.96|1324.25|1307.15|1325.99|1308.89|1321.63|1304.53|336
1650979800000|2022-04-26 13:30:00|1324.37|1307.27|1320.12|1303.02|1325.95|1308.85|1319.82|1302.72|448
1650980100000|2022-04-26 13:35:00|1320.09|1302.99|1318.08|1300.98|1321.23|1304.13|1317.05|1299.95|371
1650980400000|2022-04-26 13:40:00|1318.17|1301.07|1319.09|1301.99|1319.92|1302.82|1317.27|1300.17|340
1650980700000|2022-04-26 13:45:00|1319.03|1301.93|1319.07|1301.97|1323.11|1306.01|1318.23|1301.13|360
1650981000000|2022-04-26 13:50:00|1319.06|1301.96|1317.41|1300.31|1319.77|1302.67|1317.27|1300.17|339
1650981300000|2022-04-26 13:55:00|1317.42|1300.32|1313.09|1295.99|1317.95|1300.85|1312.48|1295.38|376
1650981600000|2022-04-26 14:00:00|1313.12|1296.02|1312.04|1294.94|1313.12|1296.02|1306.16|1289.06|477
1650981900000|2022-04-26 14:05:00|1312.03|1294.93|1311.99|1294.89|1314.1|1297|1307.57|1290.47|461
1650982200000|2022-04-26 14:10:00|1312.02|1294.92|1310.5|1293.4|1312.44|1295.34|1308.2|1291.1|454
1650982500000|2022-04-26 14:15:00|1310.71|1293.61|1301.9|1284.8|1310.71|1293.61|1300.35|1283.25|492
1650982800000|2022-04-26 14:20:00|1301.87|1284.77|1302.24|1285.14|1305.12|1288.02|1298.72|1281.62|486
1650983100000|2022-04-26 14:25:00|1302.17|1285.07|1304.4|1287.3|1304.4|1287.3|1300.32|1283.22|383
1650983400000|2022-04-26 14:30:00|1304.41|1287.31|1301.2|1284.1|1304.94|1287.84|1300.97|1283.87|420
1650983700000|2022-04-26 14:35:00|1301.19|1284.09|1298.42|1281.32|1302.72|1285.62|1297.63|1280.53|420
1650984000000|2022-04-26 14:40:00|1298.53|1281.43|1296.16|1279.06|1300.09|1282.99|1295.43|1278.33|521
1650984300000|2022-04-26 14:45:00|1296.18|1279.08|1297.05|1279.95|1299.54|1282.44|1296.08|1278.98|502
1650984600000|2022-04-26 14:50:00|1297.04|1279.94|1293.03|1275.93|1297.35|1280.25|1292.05|1274.95|425
1650984900000|2022-04-26 14:55:00|1293.01|1275.91|1292.19|1275.09|1294.93|1277.83|1290.49|1273.39|566
1650985200000|2022-04-26 15:00:00|1292.14|1275.04|1288.08|1270.98|1292.14|1275.04|1286.02|1268.92|602
1650985500000|2022-04-26 15:05:00|1288.07|1270.97|1292.05|1274.95|1292.11|1275.01|1282.8|1265.7|505
1650985800000|2022-04-26 15:10:00|1292.06|1274.96|1293.89|1276.79|1294.62|1277.52|1291.65|1274.55|500
1650986100000|2022-04-26 15:15:00|1294.02|1276.92|1288.11|1271.01|1294.02|1276.92|1287.89|1270.79|519
1650986400000|2022-04-26 15:20:00|1288.19|1271.09|1290.99|1273.89|1293.05|1275.95|1286.59|1269.49|563
1650986700000|2022-04-26 15:25:00|1291.02|1273.92|1289.25|1272.15|1292.39|1275.29|1288.54|1271.44|406
1650987000000|2022-04-26 15:30:00|1289.28|1272.18|1288.16|1271.06|1290.83|1273.73|1286.98|1269.88|570
1650987300000|2022-04-26 15:35:00|1288.13|1271.03|1286.44|1269.34|1288.13|1271.03|1283.92|1266.82|473
1650987600000|2022-04-26 15:40:00|1286.42|1269.32|1282.07|1264.97|1286.42|1269.32|1279.04|1261.94|707
1650987900000|2022-04-26 15:45:00|1282.24|1265.14|1281|1263.9|1282.78|1265.68|1280.09|1262.99|462
1650988200000|2022-04-26 15:50:00|1280.99|1263.89|1279.46|1262.36|1282.75|1265.65|1279.23|1262.13|342
1650988500000|2022-04-26 15:55:00|1279.41|1262.31|1273.97|1256.87|1279.98|1262.88|1272.39|1255.29|692
1650988800000|2022-04-26 16:00:00|1273.98|1256.88|1275.18|1258.08|1278.47|1261.37|1266.95|1249.85|792
1650989100000|2022-04-26 16:05:00|1275.2|1258.1|1286.65|1269.55|1286.65|1269.55|1274.76|1257.66|656
1650989400000|2022-04-26 16:10:00|1286.67|1269.57|1283.04|1265.94|1286.78|1269.68|1282.84|1265.74|628
1650989700000|2022-04-26 16:15:00|1283.03|1265.93|1278.6|1261.5|1283.08|1265.98|1276.98|1259.88|547
1650990000000|2022-04-26 16:20:00|1278.61|1261.51|1284.9|1267.8|1285.31|1268.21|1278.61|1261.51|558
1650990300000|2022-04-26 16:25:00|1284.86|1267.76|1285.22|1268.12|1287|1269.9|1284|1266.9|450
1650990600000|2022-04-26 16:30:00|1285.19|1268.09|1280.27|1263.17|1285.6|1268.5|1280.06|1262.96|526
1650990900000|2022-04-26 16:35:00|1280.2|1263.1|1278.12|1261.02|1282.04|1264.94|1277.01|1259.91|521
1650991200000|2022-04-26 16:40:00|1278.14|1261.04|1281.23|1264.13|1281.92|1264.82|1277.76|1260.66|502
1650991500000|2022-04-26 16:45:00|1281.18|1264.08|1281.52|1264.42|1282.34|1265.24|1278.34|1261.24|449
1650991800000|2022-04-26 16:50:00|1281.55|1264.45|1283.99|1266.89|1284.37|1267.27|1281.54|1264.44|330
1650992100000|2022-04-26 16:55:00|1284.1|1267|1286.02|1268.92|1287.01|1269.91|1282.23|1265.13|428
1650992400000|2022-04-26 17:00:00|1286.11|1269.01|1281.76|1264.66|1286.49|1269.39|1281.1|1264|487
1650992700000|2022-04-26 17:05:00|1281.77|1264.67|1279.28|1262.18|1282.03|1264.93|1279.05|1261.95|506
1650993000000|2022-04-26 17:10:00|1279.26|1262.16|1275.24|1258.14|1279.93|1262.83|1274.38|1257.28|401
1650993300000|2022-04-26 17:15:00|1275.29|1258.19|1275.77|1258.67|1278.73|1261.63|1273.21|1256.11|548
1650993600000|2022-04-26 17:20:00|1275.52|1258.42|1272.11|1255.01|1277.07|1259.97|1270.57|1253.47|613
1650993900000|2022-04-26 17:25:00|1272.14|1255.04|1278.04|1260.94|1278.07|1260.97|1272.09|1254.99|502
1650994200000|2022-04-26 17:30:00|1278.03|1260.93|1277.15|1260.05|1279.21|1262.11|1273.93|1256.83|567
1650994500000|2022-04-26 17:35:00|1277.22|1260.12|1278.15|1261.05|1279.02|1261.92|1275.13|1258.03|430
1650994800000|2022-04-26 17:40:00|1278.08|1260.98|1280.74|1263.64|1281.78|1264.68|1278.03|1260.93|391
1650995100000|2022-04-26 17:45:00|1280.77|1263.67|1277.95|1260.85|1281.07|1263.97|1277.08|1259.98|378
1650995400000|2022-04-26 17:50:00|1277.96|1260.86|1278.82|1261.72|1279.82|1262.72|1275.5|1258.4|312
1650995700000|2022-04-26 17:55:00|1278.86|1261.76|1280.8|1263.7|1281.34|1264.24|1277.81|1260.71|373
1650996000000|2022-04-26 18:00:00|1280.53|1263.43|1273.99|1256.89|1280.94|1263.84|1273.72|1256.62|565
1650996300000|2022-04-26 18:05:00|1274.04|1256.94|1274.39|1257.29|1275.92|1258.82|1271.27|1254.17|527
1650996600000|2022-04-26 18:10:00|1274.37|1257.27|1278.21|1261.11|1278.32|1261.22|1274.19|1257.09|439
1650996900000|2022-04-26 18:15:00|1278.06|1260.96|1276.03|1258.93|1279.07|1261.97|1274.84|1257.74|498
1650997200000|2022-04-26 18:20:00|1276.05|1258.95|1274.22|1257.12|1277.86|1260.76|1274.06|1256.96|395
1650997500000|2022-04-26 18:25:00|1274.23|1257.13|1276.38|1259.28|1277.05|1259.95|1274.17|1257.07|335
1650997800000|2022-04-26 18:30:00|1276.3|1259.2|1275.78|1258.68|1277.05|1259.95|1273.99|1256.89|410
1650998100000|2022-04-26 18:35:00|1275.94|1258.84|1275.04|1257.94|1277.29|1260.19|1274.6|1257.5|370
1650998400000|2022-04-26 18:40:00|1275.02|1257.92|1272.85|1255.75|1275.02|1257.92|1272.65|1255.55|312
1650998700000|2022-04-26 18:45:00|1272.9|1255.8|1273.79|1256.69|1274.06|1256.96|1272.32|1255.22|318
1650999000000|2022-04-26 18:50:00|1273.81|1256.71|1275.23|1258.13|1276.02|1258.92|1273.64|1256.54|322
1650999300000|2022-04-26 18:55:00|1275.22|1258.12|1278.95|1261.85|1279.93|1262.83|1275.15|1258.05|386
1650999600000|2022-04-26 19:00:00|1278.96|1261.86|1275.14|1258.04|1279.22|1262.12|1275.11|1258.01|356
1650999900000|2022-04-26 19:05:00|1275.11|1258.01|1279.05|1261.95|1279.66|1262.56|1274.07|1256.97|301
1651000200000|2022-04-26 19:10:00|1278.89|1261.79|1276.21|1259.11|1279.95|1262.85|1276.01|1258.91|406
1651000500000|2022-04-26 19:15:00|1276.2|1259.1|1267.24|1250.14|1276.34|1259.24|1265.57|1248.47|407
1651000800000|2022-04-26 19:20:00|1267.19|1250.09|1268.97|1251.87|1270.15|1253.05|1267|1249.9|487
1651001100000|2022-04-26 19:25:00|1268.99|1251.89|1264.08|1246.98|1269.07|1251.97|1263.1|1246|432
1651001400000|2022-04-26 19:30:00|1264.12|1247.02|1252.39|1235.29|1265.39|1248.29|1249.94|1232.84|570
1651001700000|2022-04-26 19:35:00|1252.33|1235.23|1258.95|1241.85|1258.97|1241.87|1247.4|1230.3|722
1651002000000|2022-04-26 19:40:00|1258.97|1241.87|1259.91|1242.81|1261.19|1244.09|1253.64|1236.54|598
1651002300000|2022-04-26 19:45:00|1259.97|1242.87|1259.79|1242.69|1260.94|1243.84|1257.17|1240.07|523
1651002600000|2022-04-26 19:50:00|1259.75|1242.65|1259.91|1242.81|1264.08|1246.98|1258.4|1241.3|609
1651002900000|2022-04-26 19:55:00|1259.68|1242.58|1259.89|1242.79|1262.11|1245.01|1259.13|1242.03|495
1651003200000|2022-04-26 20:00:00|1259.9|1242.8|1257.24|1240.14|1263.88|1246.78|1255.24|1238.14|741
1651003500000|2022-04-26 20:05:00|1257.23|1240.13|1251.03|1233.93|1257.77|1240.67|1250.23|1233.13|644
1651003800000|2022-04-26 20:10:00|1251.04|1233.94|1242.88|1225.78|1251.99|1234.89|1241.93|1224.83|647
1651004100000|2022-04-26 20:15:00|1242.95|1225.85|1246.94|1229.84|1248.38|1231.28|1242.55|1225.45|658
1651004400000|2022-04-26 20:20:00|1247.05|1229.95|1247.88|1230.78|1248.14|1231.04|1243.94|1226.84|511
1651004700000|2022-04-26 20:25:00|1247.89|1230.79|1249.09|1231.99|1249.39|1232.29|1245.97|1228.87|375
1651005000000|2022-04-26 20:30:00|1249.07|1231.97|1252.04|1234.94|1252.8|1235.7|1247.83|1230.73|356
1651005300000|2022-04-26 20:35:00|1252.08|1234.98|1252.04|1234.94|1253.65|1236.55|1251.04|1233.94|359
1651005600000|2022-04-26 20:40:00|1252.02|1234.92|1251.03|1233.93|1252.35|1235.25|1248.94|1231.84|421
1651005900000|2022-04-26 20:45:00|1251.04|1233.94|1250.05|1232.95|1251.67|1234.57|1249.87|1232.77|306
1651006200000|2022-04-26 20:50:00|1250.06|1232.96|1248.31|1231.21|1251.55|1234.45|1247.09|1229.99|465
1651006500000|2022-04-26 20:55:00|1248.3|1231.2|1253.89|1236.79|1254.25|1237.15|1248.26|1231.16|347
1651006800000|2022-04-26 21:00:00|1253.96|1236.86|1252.96|1235.86|1254.11|1237.01|1252.37|1235.27|268
1651007100000|2022-04-26 21:05:00|1252.98|1235.88|1257.34|1240.24|1257.34|1240.24|1252.98|1235.88|181
1651007400000|2022-04-26 21:10:00|1257.07|1239.97|1259.27|1242.17|1259.3|1242.2|1257.05|1239.95|274
1651007700000|2022-04-26 21:15:00|1259.3|1242.2|1256.99|1239.89|1260.01|1242.91|1256.87|1239.77|225
1651008000000|2022-04-26 21:20:00|1257.02|1239.92|1255.04|1237.94|1257.02|1239.92|1254.07|1236.97|144
1651008300000|2022-04-26 21:25:00|1255.05|1237.95|1255.69|1238.59|1255.97|1238.87|1255.02|1237.92|132
1651008600000|2022-04-26 21:30:00|1255.85|1238.75|1256.99|1239.89|1256.99|1239.89|1255.73|1238.63|86
1651008900000|2022-04-26 21:35:00|1256.89|1239.79|1256.67|1239.57|1256.9|1239.8|1256.11|1239.01|184
1651009200000|2022-04-26 21:40:00|1256.9|1239.8|1259.03|1241.93|1259.04|1241.94|1256.13|1239.03|207
1651009500000|2022-04-26 21:45:00|1258.99|1241.89|1259.02|1241.92|1260.09|1242.99|1258.12|1241.02|106
1651009800000|2022-04-26 21:50:00|1258.98|1241.88|1260.93|1243.83|1261.03|1243.93|1258.85|1241.75|156
1651010100000|2022-04-26 21:55:00|1260.96|1243.86|1260.83|1243.73|1261.45|1244.35|1259.91|1242.81|202
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1261.92|1244.82|1262.05|1244.95|1259.97|1242.87|205
1651010700000|2022-04-26 22:05:00|1262.01|1244.91|1264.39|1247.29|1264.51|1247.41|1261.91|1244.81|145
1651011000000|2022-04-26 22:10:00|1264.38|1247.28|1265.43|1248.33|1266.61|1249.51|1263.97|1246.87|198
1651011300000|2022-04-26 22:15:00|1265.3|1248.2|1265.98|1248.88|1267.05|1249.95|1263.27|1246.17|254
1651011600000|2022-04-26 22:20:00|1265.99|1248.89|1263.3|1246.2|1266.04|1248.94|1263.23|1246.13|221
1651011900000|2022-04-26 22:25:00|1263.24|1246.14|1265.35|1248.25|1265.95|1248.85|1262.21|1245.11|226
1651012200000|2022-04-26 22:30:00|1265.86|1248.76|1263.73|1246.63|1266.87|1249.77|1262.42|1245.32|233
1651012500000|2022-04-26 22:35:00|1263.32|1246.22|1262.04|1244.94|1263.95|1246.85|1259.96|1242.86|243
1651012800000|2022-04-26 22:40:00|1262.06|1244.96|1258.91|1241.81|1262.92|1245.82|1257.43|1240.33|279
1651013100000|2022-04-26 22:45:00|1258.92|1241.82|1261.6|1244.5|1262.05|1244.95|1258.8|1241.7|270
1651013400000|2022-04-26 22:50:00|1261.4|1244.3|1259.13|1242.03|1263.05|1245.95|1258.96|1241.86|262
1651013700000|2022-04-26 22:55:00|1259.15|1242.05|1257.03|1239.93|1260.08|1242.98|1256.06|1238.96|331
1651014000000|2022-04-26 23:00:00|1257.04|1239.94|1258.46|1241.36|1258.5|1241.4|1256.56|1239.46|429
1651014300000|2022-04-26 23:05:00|1258.47|1241.37|1254.94|1237.84|1258.47|1241.37|1254.02|1236.92|351
1651014600000|2022-04-26 23:10:00|1254.91|1237.81|1247.54|1230.44|1255.03|1237.93|1246.31|1229.21|385
1651014900000|2022-04-26 23:15:00|1247.55|1230.45|1224.4|1207.3|1247.77|1230.67|1224.4|1207.3|520
1651015200000|2022-04-26 23:20:00|1224.26|1207.16|1233.03|1215.93|1233.95|1216.85|1223.33|1206.23|701
1651015500000|2022-04-26 23:25:00|1233.04|1215.94|1231.29|1214.19|1233.58|1216.48|1229.04|1211.94|515
1651015800000|2022-04-26 23:30:00|1231.26|1214.16|1240.09|1222.99|1240.29|1223.19|1230.34|1213.24|508
1651016100000|2022-04-26 23:35:00|1240.1|1223|1242.61|1225.51|1242.95|1225.85|1237.08|1219.98|546
1651016400000|2022-04-26 23:40:00|1242.59|1225.49|1242.74|1225.64|1243.9|1226.8|1241.48|1224.38|303
1651016700000|2022-04-26 23:45:00|1242.75|1225.65|1244.88|1227.78|1244.9|1227.8|1239.51|1222.41|401
1651017000000|2022-04-26 23:50:00|1244.93|1227.83|1239.13|1222.03|1244.93|1227.83|1238.86|1221.76|354
1651017300000|2022-04-26 23:55:00|1239.07|1221.97|1245.33|1228.23|1246.16|1229.06|1239.07|1221.97|356
1651017600000|2022-04-27 00:00:00|1245.21|1228.11|1249.63|1232.53|1249.63|1232.53|1243.07|1225.97|468
1651017900000|2022-04-27 00:05:00|1249.75|1232.65|1249.75|1232.65|1250|1232.9|1246.27|1229.17|502
1651018200000|2022-04-27 00:10:00|1249.74|1232.64|1251|1233.9|1253.33|1236.23|1249.74|1232.64|262
1651018500000|2022-04-27 00:15:00|1250.99|1233.89|1250.61|1233.51|1252.19|1235.09|1249.53|1232.43|420
1651018800000|2022-04-27 00:20:00|1250.64|1233.54|1249.04|1231.94|1251.14|1234.04|1248.33|1231.23|244
1651019100000|2022-04-27 00:25:00|1249.07|1231.97|1253.12|1236.02|1254.32|1237.22|1248.9|1231.8|268
1651019400000|2022-04-27 00:30:00|1253.13|1236.03|1253.09|1235.99|1254.59|1237.49|1252.4|1235.3|305
1651019700000|2022-04-27 00:35:00|1253.1|1236|1252.01|1234.91|1254.04|1236.94|1250.67|1233.57|357
1651020000000|2022-04-27 00:40:00|1251.99|1234.89|1245.02|1227.92|1252.01|1234.91|1244.06|1226.96|547
1651020300000|2022-04-27 00:45:00|1244.96|1227.86|1249.94|1232.84|1250.5|1233.4|1239.72|1222.62|623
1651020600000|2022-04-27 00:50:00|1250.05|1232.95|1249.97|1232.87|1251.88|1234.78|1248.79|1231.69|388
1651020900000|2022-04-27 00:55:00|1249.98|1232.88|1251.44|1234.34|1251.47|1234.37|1248.56|1231.46|355
1651021200000|2022-04-27 01:00:00|1251.43|1234.33|1251.63|1234.53|1252.81|1235.71|1250.21|1233.11|399
1651021500000|2022-04-27 01:05:00|1251.96|1234.86|1251.32|1234.22|1253|1235.9|1250.78|1233.68|333
1651021800000|2022-04-27 01:10:00|1251.24|1234.14|1251.77|1234.67|1252.07|1234.97|1250.97|1233.87|241
1651022100000|2022-04-27 01:15:00|1251.67|1234.57|1253.64|1236.54|1253.93|1236.83|1251.09|1233.99|283
1651022400000|2022-04-27 01:20:00|1253.61|1236.51|1251.31|1234.21|1254.29|1237.19|1251.29|1234.19|237
1651022700000|2022-04-27 01:25:00|1251.16|1234.06|1253.22|1236.12|1253.48|1236.38|1250.7|1233.6|248
1651023000000|2022-04-27 01:30:00|1253.23|1236.13|1253.88|1236.78|1254.95|1237.85|1253.23|1236.13|208
1651023300000|2022-04-27 01:35:00|1253.89|1236.79|1257.98|1240.88|1258.09|1240.99|1253.76|1236.66|173
1651023600000|2022-04-27 01:40:00|1257.96|1240.86|1257.88|1240.78|1258.6|1241.5|1257.04|1239.94|143
1651023900000|2022-04-27 01:45:00|1257.97|1240.87|1255.14|1238.04|1258.68|1241.58|1255.14|1238.04|141
1651024200000|2022-04-27 01:50:00|1255.15|1238.05|1257.2|1240.1|1258.63|1241.53|1254.07|1236.97|241
1651024500000|2022-04-27 01:55:00|1257.38|1240.28|1258.88|1241.78|1259.38|1242.28|1257.04|1239.94|152
1651024800000|2022-04-27 02:00:00|1259|1241.9|1259.79|1242.69|1259.82|1242.72|1258.43|1241.33|169
1651025100000|2022-04-27 02:05:00|1259.83|1242.73|1258.88|1241.78|1259.92|1242.82|1257.94|1240.84|282
1651025400000|2022-04-27 02:10:00|1258.9|1241.8|1261.78|1244.68|1261.96|1244.86|1258.65|1241.55|224
1651025700000|2022-04-27 02:15:00|1261.75|1244.65|1259.9|1242.8|1261.98|1244.88|1258.82|1241.72|202
1651026000000|2022-04-27 02:20:00|1259.98|1242.88|1259.83|1242.73|1260.08|1242.98|1258.24|1241.14|325
1651026300000|2022-04-27 02:25:00|1259.85|1242.75|1262.7|1245.6|1262.78|1245.68|1259.85|1242.75|272
1651026600000|2022-04-27 02:30:00|1262.66|1245.56|1263.34|1246.24|1263.78|1246.68|1261|1243.9|261
1651026900000|2022-04-27 02:35:00|1263.26|1246.16|1263.23|1246.13|1263.94|1246.84|1262.68|1245.58|194
1651027200000|2022-04-27 02:40:00|1263.24|1246.14|1264.08|1246.98|1264.89|1247.79|1263.07|1245.97|274
1651027500000|2022-04-27 02:45:00|1264.06|1246.96|1263.85|1246.75|1264.34|1247.24|1263.35|1246.25|112
1651027800000|2022-04-27 02:50:00|1263.87|1246.77|1265.65|1248.55|1265.68|1248.58|1262.11|1245.01|261
1651028100000|2022-04-27 02:55:00|1265.66|1248.56|1265.71|1248.61|1265.78|1248.68|1264.3|1247.2|149
1651028400000|2022-04-27 03:00:00|1265.7|1248.6|1265.39|1248.29|1266.07|1248.97|1265.18|1248.08|121
1651028700000|2022-04-27 03:05:00|1265.41|1248.31|1263.29|1246.19|1265.58|1248.48|1260.06|1242.96|219
1651029000000|2022-04-27 03:10:00|1263.31|1246.21|1265.92|1248.82|1266.55|1249.45|1262.97|1245.87|200
1651029300000|2022-04-27 03:15:00|1265.96|1248.86|1262.88|1245.78|1266.43|1249.33|1262.86|1245.76|209
1651029600000|2022-04-27 03:20:00|1262.84|1245.74|1262.25|1245.15|1263.86|1246.76|1261.91|1244.81|151
1651029900000|2022-04-27 03:25:00|1262.26|1245.16|1261.13|1244.03|1262.77|1245.67|1260.77|1243.67|190
1651030200000|2022-04-27 03:30:00|1261.02|1243.92|1261.04|1243.94|1261.08|1243.98|1259.04|1241.94|173
1651030500000|2022-04-27 03:35:00|1261.01|1243.91|1261.04|1243.94|1261.82|1244.72|1260.91|1243.81|180
1651030800000|2022-04-27 03:40:00|1261.06|1243.96|1260.73|1243.63|1262.28|1245.18|1259.19|1242.09|329
1651031100000|2022-04-27 03:45:00|1260.71|1243.61|1261.05|1243.95|1261.26|1244.16|1258.45|1241.35|408
1651031400000|2022-04-27 03:50:00|1261.1|1244|1260.91|1243.81|1261.78|1244.68|1260.64|1243.54|245
1651031700000|2022-04-27 03:55:00|1260.96|1243.86|1260.65|1243.55|1261.09|1243.99|1259.46|1242.36|268
1651032000000|2022-04-27 04:00:00|1260.78|1243.68|1259.78|1242.68|1260.82|1243.72|1258.92|1241.82|309
1651032300000|2022-04-27 04:05:00|1259.79|1242.69|1260.54|1243.44|1260.85|1243.75|1259.62|1242.52|108
1651032600000|2022-04-27 04:10:00|1260.56|1243.46|1261.83|1244.73|1262.88|1245.78|1260.04|1242.94|200
1651032900000|2022-04-27 04:15:00|1261.82|1244.72|1262|1244.9|1262.89|1245.79|1261.02|1243.92|216
1651033200000|2022-04-27 04:20:00|1261.99|1244.89|1259.96|1242.86|1262.39|1245.29|1259.86|1242.76|276
1651033500000|2022-04-27 04:25:00|1259.97|1242.87|1260.72|1243.62|1260.86|1243.76|1258.96|1241.86|305
1651033800000|2022-04-27 04:30:00|1260.7|1243.6|1261.19|1244.09|1261.91|1244.81|1259.92|1242.82|285
1651034100000|2022-04-27 04:35:00|1261.24|1244.14|1262.92|1245.82|1264.5|1247.4|1260.85|1243.75|251
1651034400000|2022-04-27 04:40:00|1263.01|1245.91|1261.74|1244.64|1263.01|1245.91|1261.03|1243.93|171
1651034700000|2022-04-27 04:45:00|1261.64|1244.54|1261.66|1244.56|1262.93|1245.83|1260.91|1243.81|313
1651035000000|2022-04-27 04:50:00|1261.64|1244.54|1259.1|1242|1261.64|1244.54|1258.66|1241.56|241
1651035300000|2022-04-27 04:55:00|1259.02|1241.92|1258.98|1241.88|1259.73|1242.63|1258.76|1241.66|186
1651035600000|2022-04-27 05:00:00|1259.11|1242.01|1260.76|1243.66|1261.2|1244.1|1259.01|1241.91|279
1651035900000|2022-04-27 05:05:00|1260.75|1243.65|1259.86|1242.76|1260.89|1243.79|1259.1|1242|239
1651036200000|2022-04-27 05:10:00|1259.85|1242.75|1262.75|1245.65|1262.82|1245.72|1259.85|1242.75|131
1651036500000|2022-04-27 05:15:00|1262.3|1245.2|1263.12|1246.02|1264.79|1247.69|1262.3|1245.2|250
1651036800000|2022-04-27 05:20:00|1263.19|1246.09|1262.97|1245.87|1263.78|1246.68|1262.8|1245.7|83
1651037100000|2022-04-27 05:25:00|1262.93|1245.83|1263.89|1246.79|1264.02|1246.92|1261.92|1244.82|204
1651037400000|2022-04-27 05:30:00|1264.05|1246.95|1262.95|1245.85|1265.35|1248.25|1262.11|1245.01|171
1651037700000|2022-04-27 05:35:00|1262.99|1245.89|1265.7|1248.6|1265.94|1248.84|1262.85|1245.75|285
1651038000000|2022-04-27 05:40:00|1265.76|1248.66|1266.32|1249.22|1266.68|1249.58|1265.19|1248.09|142
1651038300000|2022-04-27 05:45:00|1266.33|1249.23|1266.59|1249.49|1268.79|1251.69|1266.15|1249.05|257
1651038600000|2022-04-27 05:50:00|1266.5|1249.4|1264.95|1247.85|1266.6|1249.5|1264.73|1247.63|157
1651038900000|2022-04-27 05:55:00|1264.99|1247.89|1262.07|1244.97|1265.11|1248.01|1261.36|1244.26|209
1651039200000|2022-04-27 06:00:00|1262.06|1244.96|1262.89|1245.79|1264.05|1246.95|1262.06|1244.96|242
1651039500000|2022-04-27 06:05:00|1262.98|1245.88|1264.32|1247.22|1264.32|1247.22|1262.79|1245.69|201
1651039800000|2022-04-27 06:10:00|1264.16|1247.06|1263.03|1245.93|1264.75|1247.65|1262.15|1245.05|198
1651040100000|2022-04-27 06:15:00|1263.06|1245.96|1264.18|1247.08|1264.96|1247.86|1263|1245.9|192
1651040400000|2022-04-27 06:20:00|1264.19|1247.09|1263.99|1246.89|1264.85|1247.75|1263.91|1246.81|199
1651040700000|2022-04-27 06:25:00|1264.06|1246.96|1265.94|1248.84|1265.98|1248.88|1263.95|1246.85|159
1651041000000|2022-04-27 06:30:00|1265.96|1248.86|1269.15|1252.05|1269.69|1252.59|1265.83|1248.73|229
1651041300000|2022-04-27 06:35:00|1269.16|1252.06|1268.44|1251.34|1269.84|1252.74|1268.27|1251.17|143
1651041600000|2022-04-27 06:40:00|1268.24|1251.14|1269.61|1252.51|1269.83|1252.73|1267.15|1250.05|221
1651041900000|2022-04-27 06:45:00|1269.48|1252.38|1272.7|1255.6|1272.7|1255.6|1269.36|1252.26|205
1651042200000|2022-04-27 06:50:00|1272.63|1255.53|1273.3|1256.2|1275.24|1258.14|1272.63|1255.53|387
1651042500000|2022-04-27 06:55:00|1273.29|1256.19|1273.09|1255.99|1273.9|1256.8|1272.42|1255.32|305
1651042800000|2022-04-27 07:00:00|1273.1|1256|1274.73|1257.63|1275.9|1258.8|1273.1|1256|357
1651043100000|2022-04-27 07:05:00|1274.76|1257.66|1275.09|1257.99|1275.71|1258.61|1272.61|1255.51|277
1651043400000|2022-04-27 07:10:00|1275.08|1257.98|1273.66|1256.56|1275.13|1258.03|1273.6|1256.5|254
1651043700000|2022-04-27 07:15:00|1273.95|1256.85|1273.02|1255.92|1274.98|1257.88|1272.52|1255.42|177
1651044000000|2022-04-27 07:20:00|1273|1255.9|1271.13|1254.03|1273.18|1256.08|1270.23|1253.13|274
1651044300000|2022-04-27 07:25:00|1271.02|1253.92|1270.15|1253.05|1271.27|1254.17|1269.24|1252.14|257
1651044600000|2022-04-27 07:30:00|1270.06|1252.96|1270.74|1253.64|1271.01|1253.91|1269.23|1252.13|188
1651044900000|2022-04-27 07:35:00|1270.75|1253.65|1271.34|1254.24|1271.65|1254.55|1270.13|1253.03|178
1651045200000|2022-04-27 07:40:00|1271.35|1254.25|1272.93|1255.83|1274|1256.9|1271.2|1254.1|298
1651045500000|2022-04-27 07:45:00|1272.94|1255.84|1270.92|1253.82|1272.99|1255.89|1270.23|1253.13|420
1651045800000|2022-04-27 07:50:00|1270.93|1253.83|1273.35|1256.25|1273.58|1256.48|1270.26|1253.16|298
1651046100000|2022-04-27 07:55:00|1273.36|1256.26|1276.66|1259.56|1276.84|1259.74|1273.26|1256.16|332
1651046400000|2022-04-27 08:00:00|1277.14|1260.04|1276.76|1259.66|1278.9|1261.8|1275.47|1258.37|507
1651046700000|2022-04-27 08:05:00|1276.75|1259.65|1276.21|1259.11|1277.09|1259.99|1275.41|1258.31|371
1651047000000|2022-04-27 08:10:00|1276.22|1259.12|1276.83|1259.73|1277.05|1259.95|1275.27|1258.17|308
1651047300000|2022-04-27 08:15:00|1277.01|1259.91|1279.17|1262.07|1280.84|1263.74|1276.36|1259.26|414
1651047600000|2022-04-27 08:20:00|1279.26|1262.16|1277|1259.9|1279.31|1262.21|1276.92|1259.82|355
1651047900000|2022-04-27 08:25:00|1277.01|1259.91|1272.18|1255.08|1277.11|1260.01|1272.18|1255.08|198
1651048200000|2022-04-27 08:30:00|1272.23|1255.13|1263.43|1246.33|1274.01|1256.91|1263.27|1246.17|431
1651048500000|2022-04-27 08:35:00|1263.42|1246.32|1263.98|1246.88|1266.97|1249.87|1263.3|1246.2|418
1651048800000|2022-04-27 08:40:00|1263.99|1246.89|1266.17|1249.07|1267.92|1250.82|1263.98|1246.88|323
1651049100000|2022-04-27 08:45:00|1266.19|1249.09|1262.07|1244.97|1266.77|1249.67|1261.85|1244.75|364
1651049400000|2022-04-27 08:50:00|1262.02|1244.92|1265|1247.9|1265.4|1248.3|1258.73|1241.63|509
1651049700000|2022-04-27 08:55:00|1265.01|1247.91|1269.22|1252.12|1269.85|1252.75|1264.85|1247.75|425
1651050000000|2022-04-27 09:00:00|1269.26|1252.16|1269.97|1252.87|1270.4|1253.3|1268.13|1251.03|390
1651050300000|2022-04-27 09:05:00|1269.94|1252.84|1264.39|1247.29|1270.89|1253.79|1264.34|1247.24|360
1651050600000|2022-04-27 09:10:00|1264.33|1247.23|1265.61|1248.51|1266.9|1249.8|1263.92|1246.82|332
1651050900000|2022-04-27 09:15:00|1265.64|1248.54|1267.03|1249.93|1268.9|1251.8|1265.64|1248.54|298
1651051200000|2022-04-27 09:20:00|1267|1249.9|1271.63|1254.53|1271.63|1254.53|1267|1249.9|329
1651051500000|2022-04-27 09:25:00|1271.58|1254.48|1273.16|1256.06|1273.93|1256.83|1271.58|1254.48|304
1651051800000|2022-04-27 09:30:00|1273.13|1256.03|1272.2|1255.1|1273.99|1256.89|1271.22|1254.12|376
1651052100000|2022-04-27 09:35:00|1272.19|1255.09|1271.09|1253.99|1272.92|1255.82|1269.61|1252.51|355
1651052400000|2022-04-27 09:40:00|1271.1|1254|1275.03|1257.93|1275.7|1258.6|1271.02|1253.92|200
1651052700000|2022-04-27 09:45:00|1275.04|1257.94|1276.31|1259.21|1276.76|1259.66|1274.18|1257.08|291
1651053000000|2022-04-27 09:50:00|1276.32|1259.22|1276.33|1259.23|1277.04|1259.94|1275.97|1258.87|166
1651053300000|2022-04-27 09:55:00|1276.23|1259.13|1277.84|1260.74|1279.62|1262.52|1275.94|1258.84|298
1651053600000|2022-04-27 10:00:00|1277.79|1260.69|1276.55|1259.45|1278.74|1261.64|1275.99|1258.89|245
1651053900000|2022-04-27 10:05:00|1276.58|1259.48|1274.99|1257.89|1277.05|1259.95|1274.97|1257.87|239
1651054200000|2022-04-27 10:10:00|1274.98|1257.88|1274.83|1257.73|1275.65|1258.55|1274.08|1256.98|298
1651054500000|2022-04-27 10:15:00|1274.82|1257.72|1274.11|1257.01|1275.05|1257.95|1273.03|1255.93|298
1651054800000|2022-04-27 10:20:00|1274.13|1257.03|1276.29|1259.19|1277.5|1260.4|1274.03|1256.93|177
1651055100000|2022-04-27 10:25:00|1276.26|1259.16|1276.89|1259.79|1276.97|1259.87|1275.26|1258.16|224
1651055400000|2022-04-27 10:30:00|1276.9|1259.8|1275.34|1258.24|1276.95|1259.85|1274.5|1257.4|197
1651055700000|2022-04-27 10:35:00|1275.35|1258.25|1275.04|1257.94|1276.02|1258.92|1273.17|1256.07|304
1651056000000|2022-04-27 10:40:00|1275.05|1257.95|1275.59|1258.49|1276.03|1258.93|1275|1257.9|346
1651056300000|2022-04-27 10:45:00|1275.75|1258.65|1271.09|1253.99|1276.68|1259.58|1270.17|1253.07|448
1651056600000|2022-04-27 10:50:00|1271.08|1253.98|1274.23|1257.13|1274.59|1257.49|1270.93|1253.83|237
1651056900000|2022-04-27 10:55:00|1274.25|1257.15|1274.44|1257.34|1274.79|1257.69|1273.49|1256.39|251
1651057200000|2022-04-27 11:00:00|1274.53|1257.43|1272.14|1255.04|1274.74|1257.64|1272.07|1254.97|228
1651057500000|2022-04-27 11:05:00|1272.08|1254.98|1265.97|1248.87|1272.17|1255.07|1265.94|1248.84|314
1651057800000|2022-04-27 11:10:00|1265.94|1248.84|1265.05|1247.95|1266.65|1249.55|1264.96|1247.86|236
1651058100000|2022-04-27 11:15:00|1265.02|1247.92|1264.83|1247.73|1266.29|1249.19|1264.38|1247.28|300
1651058400000|2022-04-27 11:20:00|1264.79|1247.69|1256.9|1239.8|1264.79|1247.69|1252|1234.9|461
1651058700000|2022-04-27 11:25:00|1256.91|1239.81|1257.94|1240.84|1258.18|1241.08|1254.04|1236.94|498
1651059000000|2022-04-27 11:30:00|1257.93|1240.83|1262.29|1245.19|1263.04|1245.94|1257.58|1240.48|404
1651059300000|2022-04-27 11:35:00|1262.31|1245.21|1262.78|1245.68|1263|1245.9|1261.89|1244.79|233
1651059600000|2022-04-27 11:40:00|1262.82|1245.72|1262.42|1245.32|1265.31|1248.21|1261.94|1244.84|214
1651059900000|2022-04-27 11:45:00|1262.3|1245.2|1263.92|1246.82|1264.98|1247.88|1262.3|1245.2|272
1651060200000|2022-04-27 11:50:00|1263.9|1246.8|1262.72|1245.62|1264.86|1247.76|1262.13|1245.03|246
1651060500000|2022-04-27 11:55:00|1262.5|1245.4|1263.55|1246.45|1265.49|1248.39|1261.95|1244.85|383
1651060800000|2022-04-27 12:00:00|1263.49|1246.39|1267.96|1250.86|1267.99|1250.89|1263.17|1246.07|405
1651061100000|2022-04-27 12:05:00|1267.99|1250.89|1267.66|1250.56|1268.2|1251.1|1266.84|1249.74|260
1651061400000|2022-04-27 12:10:00|1267.75|1250.65|1266.99|1249.89|1268.05|1250.95|1266.59|1249.49|209
1651061700000|2022-04-27 12:15:00|1266.98|1249.88|1263.36|1246.26|1268.01|1250.91|1263.24|1246.14|314
1651062000000|2022-04-27 12:20:00|1263.62|1246.52|1264.37|1247.27|1264.41|1247.31|1262.06|1244.96|387
1651062300000|2022-04-27 12:25:00|1264.11|1247.01|1265.66|1248.56|1265.9|1248.8|1263.79|1246.69|282
1651062600000|2022-04-27 12:30:00|1265.47|1248.37|1262.02|1244.92|1266|1248.9|1261.86|1244.76|480
1651062900000|2022-04-27 12:35:00|1262.03|1244.93|1259.79|1242.69|1262.06|1244.96|1258.94|1241.84|422
1651063200000|2022-04-27 12:40:00|1259.86|1242.76|1258.45|1241.35|1260.41|1243.31|1258.31|1241.21|343
1651063500000|2022-04-27 12:45:00|1258.23|1241.13|1256.79|1239.69|1259.61|1242.51|1256.32|1239.22|408
1651063800000|2022-04-27 12:50:00|1256.78|1239.68|1256.43|1239.33|1257.07|1239.97|1255.22|1238.12|291
1651064100000|2022-04-27 12:55:00|1256.46|1239.36|1254.36|1237.26|1257.71|1240.61|1254.33|1237.23|348
1651064400000|2022-04-27 13:00:00|1254.41|1237.31|1257.21|1240.11|1258.05|1240.95|1254.41|1237.31|330
1651064700000|2022-04-27 13:05:00|1257.18|1240.08|1253.11|1236.01|1258.01|1240.91|1252.14|1235.04|418
1651065000000|2022-04-27 13:10:00|1253.1|1236|1252.14|1235.04|1254.07|1236.97|1252.02|1234.92|314
1651065300000|2022-04-27 13:15:00|1252.16|1235.06|1253.89|1236.79|1253.96|1236.86|1252.15|1235.05|129
1651065600000|2022-04-27 13:20:00|1253.93|1236.83|1256.54|1239.44|1257.28|1240.18|1253.8|1236.7|187
1651065900000|2022-04-27 13:25:00|1256.72|1239.62|1260.04|1242.94|1260.18|1243.08|1256.72|1239.62|329
1651066200000|2022-04-27 13:30:00|1260.05|1242.95|1271.36|1254.26|1273.4|1256.3|1259.22|1242.12|689
1651066500000|2022-04-27 13:35:00|1271.4|1254.3|1272.98|1255.88|1276.08|1258.98|1271.4|1254.3|539
1651066800000|2022-04-27 13:40:00|1273.1|1256|1276.99|1259.89|1277.96|1260.86|1273.1|1256|379
1651067100000|2022-04-27 13:45:00|1276.83|1259.73|1282.3|1265.2|1283.04|1265.94|1276.83|1259.73|507
1651067400000|2022-04-27 13:50:00|1282.25|1265.15|1280.34|1263.24|1284.68|1267.58|1279.35|1262.25|537
1651067700000|2022-04-27 13:55:00|1280.32|1263.22|1277.36|1260.26|1281.11|1264.01|1277.11|1260.01|470
1651068000000|2022-04-27 14:00:00|1277.37|1260.27|1262.94|1245.84|1278.62|1261.52|1261.8|1244.7|721
1651068300000|2022-04-27 14:05:00|1262.99|1245.89|1260.33|1243.23|1264.64|1247.54|1258.61|1241.51|560
1651068600000|2022-04-27 14:10:00|1260.27|1243.17|1253.08|1235.98|1261.05|1243.95|1252.75|1235.65|612
1651068900000|2022-04-27 14:15:00|1253.1|1236|1252.4|1235.3|1253.15|1236.05|1244.7|1227.6|672
1651069200000|2022-04-27 14:20:00|1252.38|1235.28|1259.34|1242.24|1261.26|1244.16|1250.96|1233.86|483
1651069500000|2022-04-27 14:25:00|1259.36|1242.26|1256|1238.9|1263.07|1245.97|1255.71|1238.61|664
1651069800000|2022-04-27 14:30:00|1256.02|1238.92|1258.47|1241.37|1258.5|1241.4|1251.62|1234.52|625
1651070100000|2022-04-27 14:35:00|1258.36|1241.26|1263.55|1246.45|1265.39|1248.29|1257.75|1240.65|739
1651070400000|2022-04-27 14:40:00|1263.67|1246.57|1265.18|1248.08|1267.3|1250.2|1262.12|1245.02|563
1651070700000|2022-04-27 14:45:00|1265.08|1247.98|1267.66|1250.56|1269.57|1252.47|1263.97|1246.87|580
1651071000000|2022-04-27 14:50:00|1267.67|1250.57|1263.04|1245.94|1267.85|1250.75|1262.94|1245.84|491
1651071300000|2022-04-27 14:55:00|1263.03|1245.93|1262.05|1244.95|1264.62|1247.52|1261.47|1244.37|366
1651071600000|2022-04-27 15:00:00|1262.07|1244.97|1264.77|1247.67|1266.99|1249.89|1262|1244.9|422
1651071900000|2022-04-27 15:05:00|1264.78|1247.68|1262.77|1245.67|1264.99|1247.89|1261.1|1244|426
1651072200000|2022-04-27 15:10:00|1262.21|1245.11|1261.6|1244.5|1264.84|1247.74|1259.54|1242.44|337
1651072500000|2022-04-27 15:15:00|1261.58|1244.48|1265.75|1248.65|1266.55|1249.45|1261.55|1244.45|448
1651072800000|2022-04-27 15:20:00|1265.66|1248.56|1265.97|1248.87|1267.06|1249.96|1263.44|1246.34|362
1651073100000|2022-04-27 15:25:00|1265.93|1248.83|1265.06|1247.96|1267.47|1250.37|1263.69|1246.59|313
1651073400000|2022-04-27 15:30:00|1265.02|1247.92|1273.15|1256.05|1276.05|1258.95|1265.02|1247.92|499
1651073700000|2022-04-27 15:35:00|1273.29|1256.19|1271.74|1254.64|1273.99|1256.89|1271.08|1253.98|319
1651074000000|2022-04-27 15:40:00|1271.72|1254.62|1270.12|1253.02|1274.51|1257.41|1269.79|1252.69|188
1651074300000|2022-04-27 15:45:00|1269.6|1252.5|1270.96|1253.86|1272.01|1254.91|1268.69|1251.59|222
1651074600000|2022-04-27 15:50:00|1270.92|1253.82|1267.93|1250.83|1272.46|1255.36|1267.28|1250.18|344
1651074900000|2022-04-27 15:55:00|1267.49|1250.39|1269.9|1252.8|1270.69|1253.59|1266.96|1249.86|311
1651075200000|2022-04-27 16:00:00|1269.98|1252.88|1272.78|1255.68|1274|1256.9|1267.03|1249.93|364
1651075500000|2022-04-27 16:05:00|1272.8|1255.7|1274.7|1257.6|1275.72|1258.62|1272.8|1255.7|317
1651075800000|2022-04-27 16:10:00|1274.78|1257.68|1274.3|1257.2|1275.5|1258.4|1274.17|1257.07|159
1651076100000|2022-04-27 16:15:00|1274.19|1257.09|1269.01|1251.91|1275.55|1258.45|1268.09|1250.99|240
1651076400000|2022-04-27 16:20:00|1269.4|1252.3|1274.15|1257.05|1275.27|1258.17|1268.35|1251.25|412
1651076700000|2022-04-27 16:25:00|1274.01|1256.91|1282.59|1265.49|1282.59|1265.49|1274.01|1256.91|282
1651077000000|2022-04-27 16:30:00|1282.79|1265.69|1287.65|1270.55|1287.65|1270.55|1282.31|1265.21|287
1651077300000|2022-04-27 16:35:00|1287.64|1270.54|1284.19|1267.09|1287.64|1270.54|1283.05|1265.95|415
1651077600000|2022-04-27 16:40:00|1284.15|1267.05|1284.2|1267.1|1284.79|1267.69|1282.97|1265.87|213
1651077900000|2022-04-27 16:45:00|1284.12|1267.02|1284.13|1267.03|1286.92|1269.82|1282.84|1265.74|328
1651078200000|2022-04-27 16:50:00|1284.16|1267.06|1281.91|1264.81|1284.16|1267.06|1279.69|1262.59|224
1651078500000|2022-04-27 16:55:00|1281.9|1264.8|1282.52|1265.42|1282.56|1265.46|1280.97|1263.87|255
1651078800000|2022-04-27 17:00:00|1282.56|1265.46|1284.55|1267.45|1284.58|1267.48|1277.34|1260.24|502
1651079100000|2022-04-27 17:05:00|1284.6|1267.5|1283|1265.9|1286.46|1269.36|1281.14|1264.04|343
1651079400000|2022-04-27 17:10:00|1282.94|1265.84|1280.49|1263.39|1283.43|1266.33|1279.44|1262.34|436
1651079700000|2022-04-27 17:15:00|1280.59|1263.49|1279.03|1261.93|1280.59|1263.49|1278.83|1261.73|306
1651080000000|2022-04-27 17:20:00|1278.94|1261.84|1279.05|1261.95|1280.61|1263.51|1278.13|1261.03|179
1651080300000|2022-04-27 17:25:00|1279.02|1261.92|1280.9|1263.8|1282.13|1265.03|1277.12|1260.02|381
1651080600000|2022-04-27 17:30:00|1280.84|1263.74|1280.05|1262.95|1281.2|1264.1|1279.21|1262.11|383
1651080900000|2022-04-27 17:35:00|1280.07|1262.97|1280.08|1262.98|1281.61|1264.51|1279.32|1262.22|360
1651081200000|2022-04-27 17:40:00|1280.47|1263.37|1279.03|1261.93|1280.72|1263.62|1278.11|1261.01|356
1651081500000|2022-04-27 17:45:00|1279.02|1261.92|1279.92|1262.82|1281.6|1264.5|1277.06|1259.96|509
1651081800000|2022-04-27 17:50:00|1280.1|1263|1281.45|1264.35|1282.27|1265.17|1279.74|1262.64|333
1651082100000|2022-04-27 17:55:00|1281.43|1264.33|1281.13|1264.03|1282.06|1264.96|1280.71|1263.61|320
1651082400000|2022-04-27 18:00:00|1281.14|1264.04|1282.18|1265.08|1284|1266.9|1281.14|1264.04|353
1651082700000|2022-04-27 18:05:00|1282.15|1265.05|1282.56|1265.46|1283.74|1266.64|1281.65|1264.55|443
1651083000000|2022-04-27 18:10:00|1282.58|1265.48|1281.67|1264.57|1282.86|1265.76|1281.26|1264.16|357
1651083300000|2022-04-27 18:15:00|1281.66|1264.56|1275.49|1258.39|1281.93|1264.83|1275.15|1258.05|409
1651083600000|2022-04-27 18:20:00|1275.48|1258.38|1274.5|1257.4|1276.15|1259.05|1274.5|1257.4|365
1651083900000|2022-04-27 18:25:00|1274.49|1257.39|1273.8|1256.7|1275.64|1258.54|1272.54|1255.44|256
1651084200000|2022-04-27 18:30:00|1273.79|1256.69|1275.49|1258.39|1275.91|1258.81|1273.11|1256.01|316
1651084500000|2022-04-27 18:35:00|1275.43|1258.33|1273.03|1255.93|1276.07|1258.97|1270.46|1253.36|386
1651084800000|2022-04-27 18:40:00|1273|1255.9|1275.09|1257.99|1275.79|1258.69|1273|1255.9|460
1651085100000|2022-04-27 18:45:00|1275.12|1258.02|1271.81|1254.71|1275.95|1258.85|1271.15|1254.05|302
1651085400000|2022-04-27 18:50:00|1271.83|1254.73|1269.38|1252.28|1272.01|1254.91|1269.27|1252.17|270
1651085700000|2022-04-27 18:55:00|1269.34|1252.24|1265.07|1247.97|1269.44|1252.34|1264.32|1247.22|432
1651086000000|2022-04-27 19:00:00|1265.14|1248.04|1265.55|1248.45|1266.9|1249.8|1263.14|1246.04|404
1651086300000|2022-04-27 19:05:00|1265.73|1248.63|1264.89|1247.79|1266.99|1249.89|1263.35|1246.25|385
1651086600000|2022-04-27 19:10:00|1264.52|1247.42|1265.16|1248.06|1265.87|1248.77|1263.72|1246.62|297
1651086900000|2022-04-27 19:15:00|1265.14|1248.04|1263.55|1246.45|1265.98|1248.88|1262.05|1244.95|374
1651087200000|2022-04-27 19:20:00|1263.59|1246.49|1261.07|1243.97|1263.75|1246.65|1260.29|1243.19|388
1651087500000|2022-04-27 19:25:00|1261.05|1243.95|1261.99|1244.89|1262.93|1245.83|1261.02|1243.92|340
1651087800000|2022-04-27 19:30:00|1261.97|1244.87|1261.98|1244.88|1263.09|1245.99|1261.01|1243.91|369
1651088100000|2022-04-27 19:35:00|1261.94|1244.84|1261.35|1244.25|1262.41|1245.31|1259.85|1242.75|342
1651088400000|2022-04-27 19:40:00|1261.16|1244.06|1269|1251.9|1270.97|1253.87|1261.16|1244.06|381
1651088700000|2022-04-27 19:45:00|1268.98|1251.88|1267.17|1250.07|1270.8|1253.7|1267.02|1249.92|335
1651089000000|2022-04-27 19:50:00|1267.14|1250.04|1267.91|1250.81|1268.07|1250.97|1266.05|1248.95|465
1651089300000|2022-04-27 19:55:00|1267.86|1250.76|1268.78|1251.68|1269.71|1252.61|1267.15|1250.05|359
1651089600000|2022-04-27 20:00:00|1268.71|1251.61|1268.28|1251.18|1269.04|1251.94|1268.11|1251.01|248
1651089900000|2022-04-27 20:05:00|1268.81|1251.71|1273.89|1256.79|1277.31|1260.21|1268.81|1251.71|585
1651090200000|2022-04-27 20:10:00|1273.88|1256.78|1273.08|1255.98|1274.06|1256.96|1272.09|1254.99|478
1651090500000|2022-04-27 20:15:00|1273.09|1255.99|1278.62|1261.52|1278.86|1261.76|1273.06|1255.96|434
1651090800000|2022-04-27 20:20:00|1278.58|1261.48|1280.93|1263.83|1281.02|1263.92|1276.18|1259.08|246
1651091100000|2022-04-27 20:25:00|1280.94|1263.84|1276.11|1259.01|1280.94|1263.84|1276.06|1258.96|287
1651091400000|2022-04-27 20:30:00|1276.08|1258.98|1276.22|1259.12|1278.04|1260.94|1276.01|1258.91|199
1651091700000|2022-04-27 20:35:00|1276.24|1259.14|1278.1|1261|1278.62|1261.52|1275.32|1258.22|245
1651092000000|2022-04-27 20:40:00|1278.07|1260.97|1276.3|1259.2|1278.11|1261.01|1276.19|1259.09|152
1651092300000|2022-04-27 20:45:00|1276.29|1259.19|1276.89|1259.79|1278.1|1261|1275.64|1258.54|278
1651092600000|2022-04-27 20:50:00|1276.91|1259.81|1274.45|1257.35|1276.91|1259.81|1274.14|1257.04|148
1651092900000|2022-04-27 20:55:00|1274.46|1257.36|1273.72|1256.62|1274.85|1257.75|1273.05|1255.95|186
1651093200000|2022-04-27 21:00:00|1273.67|1256.57|1274.91|1257.81|1275.04|1257.94|1273.65|1256.55|176
1651093500000|2022-04-27 21:05:00|1274.85|1257.75|1274.87|1257.77|1274.88|1257.78|1274.07|1256.97|157
1651093800000|2022-04-27 21:10:00|1274.94|1257.84|1276.05|1258.95|1276.07|1258.97|1274.82|1257.72|80
1651094100000|2022-04-27 21:15:00|1276.06|1258.96|1274.98|1257.88|1276.09|1258.99|1274.95|1257.85|62
1651094400000|2022-04-27 21:20:00|1275.01|1257.91|1275.12|1258.02|1275.19|1258.09|1274.09|1256.99|72
1651094700000|2022-04-27 21:25:00|1275.11|1258.01|1276.18|1259.08|1276.61|1259.51|1274.99|1257.89|94
1651095000000|2022-04-27 21:30:00|1276.17|1259.07|1279.14|1262.04|1279.15|1262.05|1275.99|1258.89|187
1651095300000|2022-04-27 21:35:00|1279.15|1262.05|1280.79|1263.69|1280.89|1263.79|1279.13|1262.03|79
1651095600000|2022-04-27 21:40:00|1280.8|1263.7|1281.46|1264.36|1283|1265.9|1280.8|1263.7|164
1651095900000|2022-04-27 21:45:00|1281.45|1264.35|1279.56|1262.46|1282|1264.9|1279.27|1262.17|220
1651096200000|2022-04-27 21:50:00|1279.55|1262.45|1279.85|1262.75|1280.16|1263.06|1279.42|1262.32|108
1651096500000|2022-04-27 21:55:00|1279.82|1262.72|1279.57|1262.47|1280.03|1262.93|1279.2|1262.1|110
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1280.05|1262.95|1280.37|1263.27|1277.33|1260.23|159
1651097100000|2022-04-27 22:05:00|1280.03|1262.93|1281.63|1264.53|1281.99|1264.89|1279.99|1262.89|158
1651097400000|2022-04-27 22:10:00|1281.58|1264.48|1281.06|1263.96|1282.05|1264.95|1280|1262.9|222
1651097700000|2022-04-27 22:15:00|1281.1|1264|1278.98|1261.88|1281.2|1264.1|1278.96|1261.86|287
1651098000000|2022-04-27 22:20:00|1279.01|1261.91|1279.48|1262.38|1280.17|1263.07|1278.09|1260.99|250
1651098300000|2022-04-27 22:25:00|1279.47|1262.37|1279.56|1262.46|1279.87|1262.77|1278.89|1261.79|240
1651098600000|2022-04-27 22:30:00|1279.55|1262.45|1279.09|1261.99|1280.1|1263|1278.24|1261.14|262
1651098900000|2022-04-27 22:35:00|1279.1|1262|1275.06|1257.96|1279.11|1262.01|1274.14|1257.04|325
1651099200000|2022-04-27 22:40:00|1275.09|1257.99|1273.58|1256.48|1275.32|1258.22|1273.13|1256.03|291
1651099500000|2022-04-27 22:45:00|1273.74|1256.64|1273.15|1256.05|1274.67|1257.57|1273.13|1256.03|234
1651099800000|2022-04-27 22:50:00|1273.21|1256.11|1274.8|1257.7|1274.82|1257.72|1273.14|1256.04|223
1651100100000|2022-04-27 22:55:00|1274.82|1257.72|1273.89|1256.79|1274.82|1257.72|1273.3|1256.2|181
1651100400000|2022-04-27 23:00:00|1273.8|1256.7|1274.1|1257|1274.85|1257.75|1273.36|1256.26|218
1651100700000|2022-04-27 23:05:00|1274.09|1256.99|1274.24|1257.14|1275.53|1258.43|1273.8|1256.7|224
1651101000000|2022-04-27 23:10:00|1274.23|1257.13|1275.57|1258.47|1275.57|1258.47|1274.18|1257.08|209
1651101300000|2022-04-27 23:15:00|1275.5|1258.4|1275.83|1258.73|1276.4|1259.3|1274.9|1257.8|145
1651101600000|2022-04-27 23:20:00|1275.88|1258.78|1276.05|1258.95|1276.14|1259.04|1274.98|1257.88|135
1651101900000|2022-04-27 23:25:00|1276.06|1258.96|1276.55|1259.45|1276.99|1259.89|1276.02|1258.92|136
1651102200000|2022-04-27 23:30:00|1276.67|1259.57|1279.94|1262.84|1282.01|1264.91|1275.41|1258.31|275
1651102500000|2022-04-27 23:35:00|1279.91|1262.81|1280.79|1263.69|1281.02|1263.92|1279.48|1262.38|217
1651102800000|2022-04-27 23:40:00|1280.91|1263.81|1279.9|1262.8|1280.95|1263.85|1279.54|1262.44|102
1651103100000|2022-04-27 23:45:00|1279.92|1262.82|1279.72|1262.62|1280.15|1263.05|1278.1|1261|188
1651103400000|2022-04-27 23:50:00|1279.68|1262.58|1282.25|1265.15|1282.25|1265.15|1278.98|1261.88|235
1651103700000|2022-04-27 23:55:00|1282.2|1265.1|1282.95|1265.85|1284.5|1267.4|1281.77|1264.67|167
1651104000000|2022-04-28 00:00:00|1282.87|1265.77|1281.13|1264.03|1283.89|1266.79|1280.79|1263.69|356
1651104300000|2022-04-28 00:05:00|1281.15|1264.05|1279.13|1262.03|1281.19|1264.09|1277.88|1260.78|289
1651104600000|2022-04-28 00:10:00|1279.14|1262.04|1283.09|1265.99|1283.4|1266.3|1279.12|1262.02|156
1651104900000|2022-04-28 00:15:00|1283.15|1266.05|1281.6|1264.5|1283.69|1266.59|1280.34|1263.24|248
1651105200000|2022-04-28 00:20:00|1281.74|1264.64|1279.05|1261.95|1281.81|1264.71|1277.75|1260.65|143
1651105500000|2022-04-28 00:25:00|1279.06|1261.96|1280.98|1263.88|1281.81|1264.71|1278.08|1260.98|241
1651105800000|2022-04-28 00:30:00|1280.99|1263.89|1284.87|1267.77|1284.96|1267.86|1280.03|1262.93|247
1651106100000|2022-04-28 00:35:00|1284.58|1267.48|1284.99|1267.89|1284.99|1267.89|1282.75|1265.65|208
1651106400000|2022-04-28 00:40:00|1284.98|1267.88|1284.97|1267.87|1285.65|1268.55|1283.68|1266.58|167
1651106700000|2022-04-28 00:45:00|1284.96|1267.86|1285.03|1267.93|1285.82|1268.72|1284.07|1266.97|291
1651107000000|2022-04-28 00:50:00|1285.05|1267.95|1282.16|1265.06|1285.1|1268|1282.08|1264.98|307
1651107300000|2022-04-28 00:55:00|1282.14|1265.04|1283.28|1266.18|1283.77|1266.67|1282.06|1264.96|258
1651107600000|2022-04-28 01:00:00|1283.34|1266.24|1285.77|1268.67|1285.77|1268.67|1283.22|1266.12|240
1651107900000|2022-04-28 01:05:00|1285.82|1268.72|1290.12|1273.02|1292.04|1274.94|1285.11|1268.01|424
1651108200000|2022-04-28 01:10:00|1290.14|1273.04|1287.07|1269.97|1291|1273.9|1287.01|1269.91|513
1651108500000|2022-04-28 01:15:00|1287.08|1269.98|1280.09|1262.99|1287.28|1270.18|1279.02|1261.92|436
1651108800000|2022-04-28 01:20:00|1280.07|1262.97|1281.85|1264.75|1282.15|1265.05|1279.18|1262.08|257
1651109100000|2022-04-28 01:25:00|1282.03|1264.93|1281.12|1264.02|1282.08|1264.98|1280.04|1262.94|129
1651109400000|2022-04-28 01:30:00|1281.1|1264|1278.94|1261.84|1281.1|1264|1278.45|1261.35|296
1651109700000|2022-04-28 01:35:00|1278.9|1261.8|1278.26|1261.16|1279.19|1262.09|1278.07|1260.97|317
1651110000000|2022-04-28 01:40:00|1278.21|1261.11|1277.1|1260|1279.78|1262.68|1277.05|1259.95|196
1651110300000|2022-04-28 01:45:00|1277.08|1259.98|1274.06|1256.96|1277.15|1260.05|1273.97|1256.87|301
1651110600000|2022-04-28 01:50:00|1274.09|1256.99|1268.27|1251.17|1274.89|1257.79|1268.25|1251.15|259
1651110900000|2022-04-28 01:55:00|1268.23|1251.13|1268.32|1251.22|1269.69|1252.59|1267.43|1250.33|200
1651111200000|2022-04-28 02:00:00|1268.39|1251.29|1269.53|1252.43|1269.98|1252.88|1267.2|1250.1|238
1651111500000|2022-04-28 02:05:00|1269.13|1252.03|1270.21|1253.11|1270.93|1253.83|1269.06|1251.96|218
1651111800000|2022-04-28 02:10:00|1270.19|1253.09|1271.46|1254.36|1272.63|1255.53|1270.1|1253|222
1651112100000|2022-04-28 02:15:00|1271.34|1254.24|1273.03|1255.93|1273.03|1255.93|1271.2|1254.1|136
1651112400000|2022-04-28 02:20:00|1273.07|1255.97|1274.22|1257.12|1274.24|1257.14|1272.02|1254.92|237
1651112700000|2022-04-28 02:25:00|1274.29|1257.19|1274.76|1257.66|1275.03|1257.93|1274.22|1257.12|105
1651113000000|2022-04-28 02:30:00|1274.87|1257.77|1275.88|1258.78|1276.07|1258.97|1274.61|1257.51|195
1651113300000|2022-04-28 02:35:00|1275.89|1258.79|1276.09|1258.99|1276.82|1259.72|1275.74|1258.64|204
1651113600000|2022-04-28 02:40:00|1276.25|1259.15|1277.68|1260.58|1277.68|1260.58|1275.99|1258.89|125
1651113900000|2022-04-28 02:45:00|1277.75|1260.65|1277.74|1260.64|1278.87|1261.77|1276.1|1259|210
1651114200000|2022-04-28 02:50:00|1277.69|1260.59|1277.98|1260.88|1278.01|1260.91|1277.06|1259.96|123
1651114500000|2022-04-28 02:55:00|1277.99|1260.89|1277.06|1259.96|1278.08|1260.98|1276.01|1258.91|85
1651114800000|2022-04-28 03:00:00|1277.01|1259.91|1274.97|1257.87|1277.04|1259.94|1274.42|1257.32|144
1651115100000|2022-04-28 03:05:00|1274.96|1257.86|1277.02|1259.92|1277.95|1260.85|1274.96|1257.86|224
1651115400000|2022-04-28 03:10:00|1277.01|1259.91|1278.7|1261.6|1278.71|1261.61|1276.98|1259.88|160
1651115700000|2022-04-28 03:15:00|1278.69|1261.59|1276.5|1259.4|1278.7|1261.6|1275.54|1258.44|235
1651116000000|2022-04-28 03:20:00|1276.61|1259.51|1273.54|1256.44|1277.03|1259.93|1273.36|1256.26|251
1651116300000|2022-04-28 03:25:00|1273.57|1256.47|1275.76|1258.66|1275.93|1258.83|1273.57|1256.47|155
1651116600000|2022-04-28 03:30:00|1275.77|1258.67|1275.13|1258.03|1276.03|1258.93|1274.48|1257.38|251
1651116900000|2022-04-28 03:35:00|1275.27|1258.17|1274.92|1257.82|1275.45|1258.35|1273.95|1256.85|246
1651117200000|2022-04-28 03:40:00|1274.96|1257.86|1274.12|1257.02|1274.96|1257.86|1273.97|1256.87|304
1651117500000|2022-04-28 03:45:00|1274.11|1257.01|1274.06|1256.96|1275.21|1258.11|1272.98|1255.88|314
1651117800000|2022-04-28 03:50:00|1274.07|1256.97|1271.19|1254.09|1274.14|1257.04|1270.12|1253.02|208
1651118100000|2022-04-28 03:55:00|1271.2|1254.1|1270.34|1253.24|1271.35|1254.25|1270.18|1253.08|268
1651118400000|2022-04-28 04:00:00|1270.31|1253.21|1271.16|1254.06|1272.08|1254.98|1270.31|1253.21|141
1651118700000|2022-04-28 04:05:00|1271.2|1254.1|1271.08|1253.98|1271.23|1254.13|1270.26|1253.16|193
1651119000000|2022-04-28 04:10:00|1271.22|1254.12|1273.19|1256.09|1273.84|1256.74|1271.16|1254.06|237
1651119300000|2022-04-28 04:15:00|1273.18|1256.08|1273.5|1256.4|1274.39|1257.29|1273.09|1255.99|170
1651119600000|2022-04-28 04:20:00|1273.49|1256.39|1272.02|1254.92|1273.61|1256.51|1271.2|1254.1|204
1651119900000|2022-04-28 04:25:00|1272.01|1254.91|1270.2|1253.1|1272.08|1254.98|1269.45|1252.35|173
1651120200000|2022-04-28 04:30:00|1270.14|1253.04|1270.62|1253.52|1270.95|1253.85|1269.93|1252.83|209
1651120500000|2022-04-28 04:35:00|1270.52|1253.42|1270.65|1253.55|1270.7|1253.6|1270.02|1252.92|212
1651120800000|2022-04-28 04:40:00|1270.6|1253.5|1271.38|1254.28|1271.42|1254.32|1270.2|1253.1|167
1651121100000|2022-04-28 04:45:00|1271.37|1254.27|1270.09|1252.99|1271.38|1254.28|1269.18|1252.08|232
1651121400000|2022-04-28 04:50:00|1270.08|1252.98|1270.31|1253.21|1271.04|1253.94|1269.53|1252.43|321
1651121700000|2022-04-28 04:55:00|1270.3|1253.2|1271.13|1254.03|1271.7|1254.6|1269.34|1252.24|191
1651122000000|2022-04-28 05:00:00|1271.1|1254|1270.27|1253.17|1272.08|1254.98|1270.27|1253.17|221
1651122300000|2022-04-28 05:05:00|1270.32|1253.22|1268.24|1251.14|1270.78|1253.68|1268.02|1250.92|164
1651122600000|2022-04-28 05:10:00|1268.22|1251.12|1267.93|1250.83|1268.72|1251.62|1267.86|1250.76|283
1651122900000|2022-04-28 05:15:00|1267.64|1250.54|1268.46|1251.36|1268.67|1251.57|1267.64|1250.54|95
1651123200000|2022-04-28 05:20:00|1268.44|1251.34|1268.74|1251.64|1268.86|1251.76|1267.15|1250.05|139
1651123500000|2022-04-28 05:25:00|1268.66|1251.56|1266.23|1249.13|1268.66|1251.56|1265.87|1248.77|140
1651123800000|2022-04-28 05:30:00|1266.24|1249.14|1266.04|1248.94|1267.07|1249.97|1265.37|1248.27|242
1651124100000|2022-04-28 05:35:00|1266.05|1248.95|1267.25|1250.15|1267.68|1250.58|1266.02|1248.92|184
1651124400000|2022-04-28 05:40:00|1267.26|1250.16|1266.03|1248.93|1267.53|1250.43|1265.29|1248.19|182
1651124700000|2022-04-28 05:45:00|1266.02|1248.92|1268.23|1251.13|1268.55|1251.45|1265.74|1248.64|188
1651125000000|2022-04-28 05:50:00|1268.19|1251.09|1268.24|1251.14|1268.77|1251.67|1268.13|1251.03|103
1651125300000|2022-04-28 05:55:00|1268.27|1251.17|1268.84|1251.74|1269.24|1252.14|1268.25|1251.15|186
1651125600000|2022-04-28 06:00:00|1268.87|1251.77|1268.11|1251.01|1269.32|1252.22|1268.08|1250.98|191
1651125900000|2022-04-28 06:05:00|1268.12|1251.02|1266.92|1249.82|1268.12|1251.02|1266.87|1249.77|98
1651126200000|2022-04-28 06:10:00|1266.78|1249.68|1266.49|1249.39|1267.96|1250.86|1266.03|1248.93|210
1651126500000|2022-04-28 06:15:00|1266.25|1249.15|1268.81|1251.71|1268.98|1251.88|1266.25|1249.15|175
1651126800000|2022-04-28 06:20:00|1268.82|1251.72|1272.17|1255.07|1272.31|1255.21|1268.63|1251.53|238
1651127100000|2022-04-28 06:25:00|1272.12|1255.02|1272.02|1254.92|1272.83|1255.73|1271.51|1254.41|169
1651127400000|2022-04-28 06:30:00|1272.04|1254.94|1271.97|1254.87|1272.63|1255.53|1271.81|1254.71|122
1651127700000|2022-04-28 06:35:00|1272|1254.9|1272.98|1255.88|1272.98|1255.88|1271.31|1254.21|107
1651128000000|2022-04-28 06:40:00|1272.8|1255.7|1273.11|1256.01|1273.16|1256.06|1271.16|1254.06|156
1651128300000|2022-04-28 06:45:00|1273.04|1255.94|1272.23|1255.13|1274.18|1257.08|1270.99|1253.89|248
1651128600000|2022-04-28 06:50:00|1272.26|1255.16|1272.87|1255.77|1274.06|1256.96|1272.13|1255.03|241
1651128900000|2022-04-28 06:55:00|1272.82|1255.72|1272.63|1255.53|1272.88|1255.78|1270.5|1253.4|250
1651129200000|2022-04-28 07:00:00|1272.64|1255.54|1273.04|1255.94|1273.08|1255.98|1270.24|1253.14|268
1651129500000|2022-04-28 07:05:00|1273.02|1255.92|1272.27|1255.17|1273.09|1255.99|1272.04|1254.94|196
1651129800000|2022-04-28 07:10:00|1272.29|1255.19|1276.14|1259.04|1277.09|1259.99|1272.21|1255.11|229
1651130100000|2022-04-28 07:15:00|1276.18|1259.08|1277.07|1259.97|1277.09|1259.99|1274.19|1257.09|273
1651130400000|2022-04-28 07:20:00|1277.05|1259.95|1277.39|1260.29|1277.75|1260.65|1276.99|1259.89|243
1651130700000|2022-04-28 07:25:00|1277.25|1260.15|1279.4|1262.3|1279.75|1262.65|1276.95|1259.85|240
1651131000000|2022-04-28 07:30:00|1279.47|1262.37|1278.04|1260.94|1281.11|1264.01|1277.91|1260.81|277
1651131300000|2022-04-28 07:35:00|1278.05|1260.95|1280.44|1263.34|1281.38|1264.28|1278.03|1260.93|280
1651131600000|2022-04-28 07:40:00|1280.62|1263.52|1281.67|1264.57|1281.7|1264.6|1280.55|1263.45|154
1651131900000|2022-04-28 07:45:00|1281.57|1264.47|1285.37|1268.27|1288.05|1270.95|1280.79|1263.69|373
1651132200000|2022-04-28 07:50:00|1285.36|1268.26|1285.34|1268.24|1287.05|1269.95|1284.23|1267.13|433
1651132500000|2022-04-28 07:55:00|1285.3|1268.2|1285.97|1268.87|1286.57|1269.47|1285.03|1267.93|159
1651132800000|2022-04-28 08:00:00|1285.98|1268.88|1284.93|1267.83|1287.46|1270.36|1284.93|1267.83|291
1651133100000|2022-04-28 08:05:00|1284.91|1267.81|1287.72|1270.62|1287.78|1270.68|1284.91|1267.81|177
1651133400000|2022-04-28 08:10:00|1287.65|1270.55|1290.57|1273.47|1290.57|1273.47|1286.96|1269.86|182
1651133700000|2022-04-28 08:15:00|1290.51|1273.41|1291.08|1273.98|1291.57|1274.47|1290.06|1272.96|273
1651134000000|2022-04-28 08:20:00|1291.14|1274.04|1294.1|1277|1294.92|1277.82|1291.04|1273.94|235
1651134300000|2022-04-28 08:25:00|1294.19|1277.09|1298.34|1281.24|1298.34|1281.24|1294.1|1277|224
1651134600000|2022-04-28 08:30:00|1298.52|1281.42|1299.51|1282.41|1299.89|1282.79|1297.25|1280.15|239
1651134900000|2022-04-28 08:35:00|1299.5|1282.4|1298.33|1281.23|1299.87|1282.77|1298.29|1281.19|294
1651135200000|2022-04-28 08:40:00|1298.23|1281.13|1299.75|1282.65|1299.87|1282.77|1298.2|1281.1|125
1651135500000|2022-04-28 08:45:00|1299.71|1282.61|1299.01|1281.91|1300.97|1283.87|1299.01|1281.91|223
1651135800000|2022-04-28 08:50:00|1299.07|1281.97|1302.09|1284.99|1302.88|1285.78|1298.11|1281.01|213
1651136100000|2022-04-28 08:55:00|1302.07|1284.97|1299.05|1281.95|1303.47|1286.37|1297.62|1280.52|327
1651136400000|2022-04-28 09:00:00|1299.04|1281.94|1299.84|1282.74|1303.08|1285.98|1298.54|1281.44|325
1651136700000|2022-04-28 09:05:00|1299.93|1282.83|1304.07|1286.97|1304.11|1287.01|1299.89|1282.79|366
1651137000000|2022-04-28 09:10:00|1304.04|1286.94|1305.09|1287.99|1305.91|1288.81|1303.92|1286.82|157
1651137300000|2022-04-28 09:15:00|1305.1|1288|1305.96|1288.86|1305.98|1288.88|1305.05|1287.95|119
1651137600000|2022-04-28 09:20:00|1305.56|1288.46|1303.17|1286.07|1306.81|1289.71|1302.14|1285.04|289
1651137900000|2022-04-28 09:25:00|1303.2|1286.1|1300.87|1283.77|1303.52|1286.42|1300.87|1283.77|171
1651138200000|2022-04-28 09:30:00|1300.83|1283.73|1302.02|1284.92|1302.27|1285.17|1300.8|1283.7|206
1651138500000|2022-04-28 09:35:00|1302.07|1284.97|1301.94|1284.84|1303.37|1286.27|1301.86|1284.76|194
1651138800000|2022-04-28 09:40:00|1301.83|1284.73|1305.13|1288.03|1305.62|1288.52|1301.83|1284.73|302
1651139100000|2022-04-28 09:45:00|1305.17|1288.07|1305.98|1288.88|1306.38|1289.28|1304.8|1287.7|319
1651139400000|2022-04-28 09:50:00|1306|1288.9|1305.79|1288.69|1306.05|1288.95|1305.11|1288.01|182
1651139700000|2022-04-28 09:55:00|1305.78|1288.68|1305.05|1287.95|1305.91|1288.81|1304.8|1287.7|194
1651140000000|2022-04-28 10:00:00|1305.09|1287.99|1300.2|1283.1|1305.73|1288.63|1300.09|1282.99|266
1651140300000|2022-04-28 10:05:00|1300.27|1283.17|1299.11|1282.01|1300.27|1283.17|1298.97|1281.87|141
1651140600000|2022-04-28 10:10:00|1299.12|1282.02|1295.1|1278|1299.16|1282.06|1292.61|1275.51|246
1651140900000|2022-04-28 10:15:00|1295.02|1277.92|1289.14|1272.04|1295.21|1278.11|1288.62|1271.52|300
1651141200000|2022-04-28 10:20:00|1289.13|1272.03|1291.17|1274.07|1291.45|1274.35|1288.4|1271.3|320
1651141500000|2022-04-28 10:25:00|1291.15|1274.05|1291.1|1274|1292.12|1275.02|1290.13|1273.03|253
1651141800000|2022-04-28 10:30:00|1291.09|1273.99|1288.54|1271.44|1291.1|1274|1288.43|1271.33|306
1651142100000|2022-04-28 10:35:00|1288.42|1271.32|1287.62|1270.52|1289.05|1271.95|1286.29|1269.19|226
1651142400000|2022-04-28 10:40:00|1287.46|1270.36|1286.03|1268.93|1287.79|1270.69|1285.87|1268.77|168
1651142700000|2022-04-28 10:45:00|1286.05|1268.95|1286.5|1269.4|1286.78|1269.68|1286.05|1268.95|111
1651143000000|2022-04-28 10:50:00|1286.58|1269.48|1287.06|1269.96|1288.66|1271.56|1286.58|1269.48|165
1651143300000|2022-04-28 10:55:00|1287.07|1269.97|1288.46|1271.36|1288.85|1271.75|1287.07|1269.97|200
1651143600000|2022-04-28 11:00:00|1288.48|1271.38|1289.86|1272.76|1289.86|1272.76|1287.67|1270.57|196
1651143900000|2022-04-28 11:05:00|1289.85|1272.75|1290.3|1273.2|1293.15|1276.05|1289.62|1272.52|238
1651144200000|2022-04-28 11:10:00|1290.29|1273.19|1289.81|1272.71|1290.73|1273.63|1289.26|1272.16|238
1651144500000|2022-04-28 11:15:00|1289.83|1272.73|1289.01|1271.91|1291.11|1274.01|1288.44|1271.34|214
1651144800000|2022-04-28 11:20:00|1289|1271.9|1288.74|1271.64|1289|1271.9|1286.35|1269.25|240
1651145100000|2022-04-28 11:25:00|1288.76|1271.66|1288.99|1271.89|1289.97|1272.87|1288.01|1270.91|214
1651145400000|2022-04-28 11:30:00|1288.98|1271.88|1288.02|1270.92|1289.57|1272.47|1287.26|1270.16|266
1651145700000|2022-04-28 11:35:00|1287.98|1270.88|1286.27|1269.17|1287.98|1270.88|1286.27|1269.17|159
1651146000000|2022-04-28 11:40:00|1286.21|1269.11|1287.27|1270.17|1288.97|1271.87|1286.17|1269.07|167
1651146300000|2022-04-28 11:45:00|1287.26|1270.16|1286.13|1269.03|1288.16|1271.06|1286.05|1268.95|225
1651146600000|2022-04-28 11:50:00|1286.14|1269.04|1286.7|1269.6|1287.09|1269.99|1285.99|1268.89|230
1651146900000|2022-04-28 11:55:00|1286.59|1269.49|1286.87|1269.77|1287.18|1270.08|1286.08|1268.98|134
1651147200000|2022-04-28 12:00:00|1286.55|1269.45|1288|1270.9|1288.99|1271.89|1286.55|1269.45|236
1651147500000|2022-04-28 12:05:00|1288.01|1270.91|1289.95|1272.85|1290.8|1273.7|1288.01|1270.91|270
1651147800000|2022-04-28 12:10:00|1289.96|1272.86|1280.24|1263.14|1290.02|1272.92|1280.07|1262.97|382
1651148100000|2022-04-28 12:15:00|1279.9|1262.8|1279.86|1262.76|1280.04|1262.94|1276.21|1259.11|427
1651148400000|2022-04-28 12:20:00|1279.82|1262.72|1284.05|1266.95|1284.14|1267.04|1279.53|1262.43|364
1651148700000|2022-04-28 12:25:00|1284.09|1266.99|1282.06|1264.96|1284.5|1267.4|1281.97|1264.87|260
1651149000000|2022-04-28 12:30:00|1282.32|1265.22|1284.1|1267|1285.28|1268.18|1278.82|1261.72|534
1651149300000|2022-04-28 12:35:00|1284.09|1266.99|1282.04|1264.94|1284.78|1267.68|1280.35|1263.25|471
1651149600000|2022-04-28 12:40:00|1282.08|1264.98|1286.88|1269.78|1286.89|1269.79|1281.37|1264.27|244
1651149900000|2022-04-28 12:45:00|1286.86|1269.76|1283.93|1266.83|1287.05|1269.95|1283.5|1266.4|277
1651150200000|2022-04-28 12:50:00|1283.92|1266.82|1276.86|1259.76|1283.93|1266.83|1276.75|1259.65|385
1651150500000|2022-04-28 12:55:00|1276.89|1259.79|1274.05|1256.95|1276.92|1259.82|1273.09|1255.99|399
1651150800000|2022-04-28 13:00:00|1274.04|1256.94|1271.85|1254.75|1274.88|1257.78|1271.42|1254.32|431
1651151100000|2022-04-28 13:05:00|1271.81|1254.71|1271.29|1254.19|1272.24|1255.14|1270.7|1253.6|271
1651151400000|2022-04-28 13:10:00|1271.13|1254.03|1267.07|1249.97|1271.13|1254.03|1266.22|1249.12|419
1651151700000|2022-04-28 13:15:00|1267.06|1249.96|1261.74|1244.64|1269.79|1252.69|1261.01|1243.91|331
1651152000000|2022-04-28 13:20:00|1261.73|1244.63|1269.27|1252.17|1269.27|1252.17|1261.66|1244.56|390
1651152300000|2022-04-28 13:25:00|1269.46|1252.36|1271.39|1254.29|1272.66|1255.56|1269.45|1252.35|334
1651152600000|2022-04-28 13:30:00|1271.42|1254.32|1267.2|1250.1|1274.17|1257.07|1265.55|1248.45|653
1651152900000|2022-04-28 13:35:00|1267.1|1250|1266.98|1249.88|1269.14|1252.04|1266.54|1249.44|620
1651153200000|2022-04-28 13:40:00|1266.93|1249.83|1261.26|1244.16|1270.18|1253.08|1261.24|1244.14|589
1651153500000|2022-04-28 13:45:00|1261.21|1244.11|1260.22|1243.12|1263.96|1246.86|1259.7|1242.6|596
1651153800000|2022-04-28 13:50:00|1260.27|1243.17|1260.55|1243.45|1261.75|1244.65|1257.84|1240.74|510
1651154100000|2022-04-28 13:55:00|1260.52|1243.42|1258.99|1241.89|1261.77|1244.67|1258.41|1241.31|504
1651154400000|2022-04-28 14:00:00|1259.06|1241.96|1251.37|1234.27|1259.06|1241.96|1249.99|1232.89|547
1651154700000|2022-04-28 14:05:00|1251.43|1234.33|1255.03|1237.93|1257.57|1240.47|1250.7|1233.6|482
1651155000000|2022-04-28 14:10:00|1255.06|1237.96|1253.16|1236.06|1257.33|1240.23|1250.77|1233.67|514
1651155300000|2022-04-28 14:15:00|1253.07|1235.97|1255.9|1238.8|1255.9|1238.8|1250.01|1232.91|513
1651155600000|2022-04-28 14:20:00|1255.92|1238.82|1255.68|1238.58|1257.88|1240.78|1254.1|1237|480
1651155900000|2022-04-28 14:25:00|1255.64|1238.54|1251.94|1234.84|1255.83|1238.73|1251.92|1234.82|471
1651156200000|2022-04-28 14:30:00|1251.91|1234.81|1249.7|1232.6|1252.13|1235.03|1249.5|1232.4|460
1651156500000|2022-04-28 14:35:00|1249.51|1232.41|1250.03|1232.93|1250.63|1233.53|1249.03|1231.93|296
1651156800000|2022-04-28 14:40:00|1249.78|1232.68|1251.68|1234.58|1251.85|1234.75|1249.49|1232.39|224
1651157100000|2022-04-28 14:45:00|1251.51|1234.41|1255.46|1238.36|1256.48|1239.38|1251.51|1234.41|318
1651157400000|2022-04-28 14:50:00|1255.63|1238.53|1256.11|1239.01|1256.8|1239.7|1255.06|1237.96|282
1651157700000|2022-04-28 14:55:00|1256.17|1239.07|1261.04|1243.94|1262.9|1245.8|1256.07|1238.97|310
1651158000000|2022-04-28 15:00:00|1261.05|1243.95|1266.07|1248.97|1266.7|1249.6|1260.03|1242.93|541
1651158300000|2022-04-28 15:05:00|1266.44|1249.34|1292.23|1275.13|1292.41|1275.31|1266.07|1248.97|758
1651158600000|2022-04-28 15:10:00|1292.15|1275.05|1287.3|1270.2|1293.28|1276.18|1286.17|1269.07|623
1651158900000|2022-04-28 15:15:00|1287.64|1270.54|1270.19|1253.09|1287.8|1270.7|1269.64|1252.54|684
1651159200000|2022-04-28 15:20:00|1270.18|1253.08|1267.57|1250.47|1271.01|1253.91|1261.39|1244.29|700
1651159500000|2022-04-28 15:25:00|1267.58|1250.48|1267.91|1250.81|1271.18|1254.08|1267.11|1250.01|548
1651159800000|2022-04-28 15:30:00|1267.97|1250.87|1265.07|1247.97|1270.16|1253.06|1262.91|1245.81|493
1651160100000|2022-04-28 15:35:00|1265.15|1248.05|1260.38|1243.28|1265.73|1248.63|1260.33|1243.23|382
1651160400000|2022-04-28 15:40:00|1260.39|1243.29|1260.72|1243.62|1262.25|1245.15|1259.87|1242.77|435
1651160700000|2022-04-28 15:45:00|1260.29|1243.19|1254.76|1237.66|1260.71|1243.61|1251.2|1234.1|421
1651161000000|2022-04-28 15:50:00|1254.6|1237.5|1260.54|1243.44|1264.52|1247.42|1252.72|1235.62|345
1651161300000|2022-04-28 15:55:00|1260.51|1243.41|1260.14|1243.04|1261.08|1243.98|1257.49|1240.39|516
1651161600000|2022-04-28 16:00:00|1260.16|1243.06|1260.04|1242.94|1261.14|1244.04|1257.05|1239.95|572
1651161900000|2022-04-28 16:05:00|1260.03|1242.93|1253.58|1236.48|1260.61|1243.51|1253.05|1235.95|531
1651162200000|2022-04-28 16:10:00|1253.59|1236.49|1257.7|1240.6|1257.71|1240.61|1250.62|1233.52|475
1651162500000|2022-04-28 16:15:00|1257.71|1240.61|1261.37|1244.27|1261.7|1244.6|1256.41|1239.31|551
1651162800000|2022-04-28 16:20:00|1261.35|1244.25|1263.43|1246.33|1264.02|1246.92|1259.99|1242.89|542
1651163100000|2022-04-28 16:25:00|1263.49|1246.39|1266.04|1248.94|1266.54|1249.44|1263.49|1246.39|422
1651163400000|2022-04-28 16:30:00|1266.13|1249.03|1267.04|1249.94|1268.3|1251.2|1263.97|1246.87|406
1651163700000|2022-04-28 16:35:00|1267.05|1249.95|1268.89|1251.79|1269.73|1252.63|1267.05|1249.95|412
1651164000000|2022-04-28 16:40:00|1268.9|1251.8|1277.77|1260.67|1277.77|1260.67|1268.58|1251.48|420
1651164300000|2022-04-28 16:45:00|1277.66|1260.56|1279.04|1261.94|1279.75|1262.65|1273.53|1256.43|699
1651164600000|2022-04-28 16:50:00|1279.05|1261.95|1281.11|1264.01|1281.47|1264.37|1278.81|1261.71|492
1651164900000|2022-04-28 16:55:00|1281.09|1263.99|1282.08|1264.98|1283.61|1266.51|1280.09|1262.99|324
1651165200000|2022-04-28 17:00:00|1281.92|1264.82|1283.05|1265.95|1287.73|1270.63|1281.92|1264.82|545
1651165500000|2022-04-28 17:05:00|1282.86|1265.76|1282.63|1265.53|1283.65|1266.55|1281.35|1264.25|454
1651165800000|2022-04-28 17:10:00|1282.68|1265.58|1276.47|1259.37|1283.44|1266.34|1275.96|1258.86|457
1651166100000|2022-04-28 17:15:00|1276.46|1259.36|1272.04|1254.94|1277.15|1260.05|1270.66|1253.56|465
1651166400000|2022-04-28 17:20:00|1272.11|1255.01|1273.96|1256.86|1274.05|1256.95|1270.57|1253.47|385
1651166700000|2022-04-28 17:25:00|1273.95|1256.85|1278.01|1260.91|1278.78|1261.68|1273.46|1256.36|382
1651167000000|2022-04-28 17:30:00|1278|1260.9|1282.39|1265.29|1282.52|1265.42|1277.19|1260.09|381
1651167300000|2022-04-28 17:35:00|1282.18|1265.08|1282.22|1265.12|1282.34|1265.24|1280.16|1263.06|236
1651167600000|2022-04-28 17:40:00|1282.23|1265.13|1279.73|1262.63|1282.23|1265.13|1278.29|1261.19|398
1651167900000|2022-04-28 17:45:00|1279.74|1262.64|1282.13|1265.03|1283.23|1266.13|1279.15|1262.05|330
1651168200000|2022-04-28 17:50:00|1282.12|1265.02|1281.87|1264.77|1282.89|1265.79|1280.42|1263.32|281
1651168500000|2022-04-28 17:55:00|1281.82|1264.72|1284.61|1267.51|1284.8|1267.7|1281.22|1264.12|341
1651168800000|2022-04-28 18:00:00|1284.59|1267.49|1287.01|1269.91|1287.34|1270.24|1282.79|1265.69|541
1651169100000|2022-04-28 18:05:00|1287.02|1269.92|1284.24|1267.14|1287.81|1270.71|1283.73|1266.63|448
1651169400000|2022-04-28 18:10:00|1284.23|1267.13|1282.97|1265.87|1284.73|1267.63|1282.97|1265.87|412
1651169700000|2022-04-28 18:15:00|1282.65|1265.55|1282.54|1265.44|1283.87|1266.77|1280.97|1263.87|415
1651170000000|2022-04-28 18:20:00|1282.48|1265.38|1285.49|1268.39|1285.73|1268.63|1282.01|1264.91|285
1651170300000|2022-04-28 18:25:00|1285.54|1268.44|1287.01|1269.91|1287.67|1270.57|1284.11|1267.01|289
1651170600000|2022-04-28 18:30:00|1287.04|1269.94|1285.99|1268.89|1287.25|1270.15|1285.9|1268.8|365
1651170900000|2022-04-28 18:35:00|1286.04|1268.94|1285.95|1268.85|1286.65|1269.55|1284.54|1267.44|306
1651171200000|2022-04-28 18:40:00|1285.87|1268.77|1285.55|1268.45|1285.93|1268.83|1284.31|1267.21|229
1651171500000|2022-04-28 18:45:00|1285.56|1268.46|1283.67|1266.57|1285.66|1268.56|1283.05|1265.95|258
1651171800000|2022-04-28 18:50:00|1283.65|1266.55|1283.01|1265.91|1284.86|1267.76|1283|1265.9|303
1651172100000|2022-04-28 18:55:00|1283|1265.9|1281.73|1264.63|1283.62|1266.52|1281.29|1264.19|303
1651172400000|2022-04-28 19:00:00|1281.72|1264.62|1282.66|1265.56|1283.42|1266.32|1281.48|1264.38|390
1651172700000|2022-04-28 19:05:00|1282.61|1265.51|1287.17|1270.07|1287.2|1270.1|1282.31|1265.21|240
1651173000000|2022-04-28 19:10:00|1287.2|1270.1|1285.97|1268.87|1287.78|1270.68|1285.44|1268.34|378
1651173300000|2022-04-28 19:15:00|1285.8|1268.7|1284.05|1266.95|1286.71|1269.61|1283.38|1266.28|325
1651173600000|2022-04-28 19:20:00|1284.06|1266.96|1286.09|1268.99|1286.78|1269.68|1283.96|1266.86|232
1651173900000|2022-04-28 19:25:00|1286.08|1268.98|1283.52|1266.42|1286.09|1268.99|1283.37|1266.27|229
1651174200000|2022-04-28 19:30:00|1283.47|1266.37|1281.14|1264.04|1284.29|1267.19|1280.34|1263.24|250
1651174500000|2022-04-28 19:35:00|1281.1|1264|1281.14|1264.04|1282.11|1265.01|1280.23|1263.13|297
1651174800000|2022-04-28 19:40:00|1281.1|1264|1280.09|1262.99|1281.17|1264.07|1279.88|1262.78|400
1651175100000|2022-04-28 19:45:00|1280.1|1263|1277.17|1260.07|1281.04|1263.94|1277.08|1259.98|359
1651175400000|2022-04-28 19:50:00|1277.15|1260.05|1273.9|1256.8|1277.15|1260.05|1273.31|1256.21|282
1651175700000|2022-04-28 19:55:00|1273.92|1256.82|1274.95|1257.85|1275|1257.9|1273.22|1256.12|165
1651176000000|2022-04-28 20:00:00|1275.05|1257.95|1271.88|1254.78|1275.98|1258.88|1267.27|1250.17|544
1651176300000|2022-04-28 20:05:00|1271.89|1254.79|1273.75|1256.65|1273.91|1256.81|1269.19|1252.09|518
1651176600000|2022-04-28 20:10:00|1273.11|1256.01|1274.11|1257.01|1275.61|1258.51|1273.05|1255.95|349
1651176900000|2022-04-28 20:15:00|1274.09|1256.99|1277.62|1260.52|1278.14|1261.04|1273.75|1256.65|271
1651177200000|2022-04-28 20:20:00|1277.6|1260.5|1280.61|1263.51|1280.63|1263.53|1276.08|1258.98|361
1651177500000|2022-04-28 20:25:00|1280.68|1263.58|1280.89|1263.79|1281.7|1264.6|1279.08|1261.98|295
1651177800000|2022-04-28 20:30:00|1280.84|1263.74|1286.41|1269.31|1287.35|1270.25|1280.82|1263.72|575
1651178100000|2022-04-28 20:35:00|1286.44|1269.34|1287.05|1269.95|1287.6|1270.5|1285.05|1267.95|374
1651178400000|2022-04-28 20:40:00|1287.18|1270.08|1284.91|1267.81|1287.24|1270.14|1284.25|1267.15|181
1651178700000|2022-04-28 20:45:00|1284.9|1267.8|1280.35|1263.25|1284.9|1267.8|1279.59|1262.49|307
1651179000000|2022-04-28 20:50:00|1280.36|1263.26|1280.07|1262.97|1281.07|1263.97|1279.28|1262.18|356
1651179300000|2022-04-28 20:55:00|1280.11|1263.01|1279.36|1262.26|1281.66|1264.56|1279.36|1262.26|322
1651179600000|2022-04-28 21:00:00|1279.11|1262.01|1279.95|1262.85|1279.97|1262.87|1278.19|1261.09|140
1651179900000|2022-04-28 21:05:00|1279.89|1262.79|1282.41|1265.31|1282.41|1265.31|1279.88|1262.78|93
1651180200000|2022-04-28 21:10:00|1282.42|1265.32|1282.01|1264.91|1282.86|1265.76|1281.28|1264.18|109
1651180500000|2022-04-28 21:15:00|1282.06|1264.96|1281.12|1264.02|1282.19|1265.09|1280.05|1262.95|93
1651180800000|2022-04-28 21:20:00|1281.15|1264.05|1279.07|1261.97|1281.42|1264.32|1278.97|1261.87|231
1651181100000|2022-04-28 21:25:00|1279.1|1262|1275.93|1258.83|1279.1|1262|1275.26|1258.16|216
1651181400000|2022-04-28 21:30:00|1275.98|1258.88|1276.03|1258.93|1276.05|1258.95|1275.34|1258.24|51
1651181700000|2022-04-28 21:35:00|1276.05|1258.95|1273.13|1256.03|1276.05|1258.95|1271.99|1254.89|261
1651182000000|2022-04-28 21:40:00|1273.12|1256.02|1270.2|1253.1|1273.16|1256.06|1269.73|1252.63|227
1651182300000|2022-04-28 21:45:00|1270.28|1253.18|1271.1|1254|1272.24|1255.14|1270.2|1253.1|160
1651182600000|2022-04-28 21:50:00|1271.08|1253.98|1272.5|1255.4|1273.05|1255.95|1271.04|1253.94|127
1651182900000|2022-04-28 21:55:00|1272.51|1255.41|1272.72|1255.62|1274.05|1256.95|1272.49|1255.39|209
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1270.26|1253.16|1273.92|1256.82|1269.15|1252.05|122
1651183500000|2022-04-28 22:05:00|1270.21|1253.11|1271.05|1253.95|1272.02|1254.92|1270.21|1253.11|75
1651183800000|2022-04-28 22:10:00|1270.8|1253.7|1267.08|1249.98|1270.8|1253.7|1267.03|1249.93|77
1651184100000|2022-04-28 22:15:00|1267.12|1250.02|1268.18|1251.08|1270.7|1253.6|1267.12|1250.02|215
1651184400000|2022-04-28 22:20:00|1268.17|1251.07|1268.19|1251.09|1269.76|1252.66|1268.1|1251|232
1651184700000|2022-04-28 22:25:00|1268.21|1251.11|1266.07|1248.97|1268.37|1251.27|1263.94|1246.84|344
1651185000000|2022-04-28 22:30:00|1265.98|1248.88|1265.88|1248.78|1266.87|1249.77|1265.17|1248.07|200
1651185300000|2022-04-28 22:35:00|1265.89|1248.79|1266.18|1249.08|1266.84|1249.74|1265.28|1248.18|243
1651185600000|2022-04-28 22:40:00|1266.17|1249.07|1265.35|1248.25|1266.82|1249.72|1263.99|1246.89|296
1651185900000|2022-04-28 22:45:00|1265.48|1248.38|1267.81|1250.71|1268.25|1251.15|1265.27|1248.17|163
1651186200000|2022-04-28 22:50:00|1267.82|1250.72|1269|1251.9|1269.19|1252.09|1266.63|1249.53|141
1651186500000|2022-04-28 22:55:00|1269.02|1251.92|1270.6|1253.5|1270.88|1253.78|1268.36|1251.26|105
1651186800000|2022-04-28 23:00:00|1270.59|1253.49|1268.93|1251.83|1271.1|1254|1268.05|1250.95|210
1651187100000|2022-04-28 23:05:00|1268.92|1251.82|1271.66|1254.56|1271.66|1254.56|1267.07|1249.97|280
1651187400000|2022-04-28 23:10:00|1271.87|1254.77|1275.1|1258|1275.97|1258.87|1271.87|1254.77|186
1651187700000|2022-04-28 23:15:00|1275.16|1258.06|1276.03|1258.93|1276.04|1258.94|1274.77|1257.67|134
1651188000000|2022-04-28 23:20:00|1275.98|1258.88|1274.6|1257.5|1276.03|1258.93|1273.89|1256.79|161
1651188300000|2022-04-28 23:25:00|1274.62|1257.52|1275.07|1257.97|1275.47|1258.37|1273.98|1256.88|177
1651188600000|2022-04-28 23:30:00|1275.03|1257.93|1274.07|1256.97|1276|1258.9|1274.07|1256.97|167
1651188900000|2022-04-28 23:35:00|1274.06|1256.96|1273.71|1256.61|1274.39|1257.29|1273.18|1256.08|171
1651189200000|2022-04-28 23:40:00|1273.7|1256.6|1271.07|1253.97|1273.99|1256.89|1271.02|1253.92|166
1651189500000|2022-04-28 23:45:00|1271.29|1254.19|1272.68|1255.58|1272.71|1255.61|1271.12|1254.02|109
1651189800000|2022-04-28 23:50:00|1272.82|1255.72|1274.03|1256.93|1274.7|1257.6|1272.82|1255.72|91
1651190100000|2022-04-28 23:55:00|1273.9|1256.8|1274.77|1257.67|1275.72|1258.62|1273.85|1256.75|123
1651190400000|2022-04-29 00:00:00|1274.8|1257.7|1275.08|1257.98|1276.65|1259.55|1274.04|1256.94|257
1651190700000|2022-04-29 00:05:00|1274.9|1257.8|1275.06|1257.96|1275.82|1258.72|1273.99|1256.89|244
1651191000000|2022-04-29 00:10:00|1275.11|1258.01|1278.84|1261.74|1279.62|1262.52|1274.99|1257.89|259
1651191300000|2022-04-29 00:15:00|1278.82|1261.72|1278.54|1261.44|1279.6|1262.5|1278.41|1261.31|113
1651191600000|2022-04-29 00:20:00|1278.52|1261.42|1277.73|1260.63|1279.64|1262.54|1277.12|1260.02|204
1651191900000|2022-04-29 00:25:00|1277.76|1260.66|1274.78|1257.68|1278.68|1261.58|1274.14|1257.04|207
1651192200000|2022-04-29 00:30:00|1274.8|1257.7|1274.92|1257.82|1276.16|1259.06|1273.64|1256.54|213
1651192500000|2022-04-29 00:35:00|1274.89|1257.79|1274.91|1257.81|1274.97|1257.87|1273.36|1256.26|176
1651192800000|2022-04-29 00:40:00|1275.07|1257.97|1271.6|1254.5|1275.57|1258.47|1271.6|1254.5|234
1651193100000|2022-04-29 00:45:00|1271.26|1254.16|1272.64|1255.54|1272.89|1255.79|1270.04|1252.94|230
1651193400000|2022-04-29 00:50:00|1272.65|1255.55|1274.86|1257.76|1275.95|1258.85|1272.57|1255.47|277
1651193700000|2022-04-29 00:55:00|1274.92|1257.82|1278.4|1261.3|1278.45|1261.35|1274.92|1257.82|207
1651194000000|2022-04-29 01:00:00|1278.43|1261.33|1281.01|1263.91|1281.57|1264.47|1278.06|1260.96|273
1651194300000|2022-04-29 01:05:00|1281|1263.9|1280.68|1263.58|1281.1|1264|1279|1261.9|272
1651194600000|2022-04-29 01:10:00|1280.57|1263.47|1279.33|1262.23|1280.92|1263.82|1279.33|1262.23|230
1651194900000|2022-04-29 01:15:00|1279.45|1262.35|1279.82|1262.72|1280.12|1263.02|1278.98|1261.88|172
1651195200000|2022-04-29 01:20:00|1279.95|1262.85|1279.05|1261.95|1280.09|1262.99|1278.99|1261.89|150
1651195500000|2022-04-29 01:25:00|1279.12|1262.02|1279.99|1262.89|1280.04|1262.94|1279.04|1261.94|138
1651195800000|2022-04-29 01:30:00|1280.01|1262.91|1279.59|1262.49|1280.1|1263|1279.05|1261.95|187
1651196100000|2022-04-29 01:35:00|1279.63|1262.53|1279.88|1262.78|1280.14|1263.04|1279.58|1262.48|114
1651196400000|2022-04-29 01:40:00|1279.89|1262.79|1279.82|1262.72|1280.21|1263.11|1279.11|1262.01|216
1651196700000|2022-04-29 01:45:00|1280.01|1262.91|1278.19|1261.09|1280.01|1262.91|1278.06|1260.96|138
1651197000000|2022-04-29 01:50:00|1278.22|1261.12|1273.01|1255.91|1278.22|1261.12|1272.86|1255.76|217
1651197300000|2022-04-29 01:55:00|1272.92|1255.82|1276.59|1259.49|1276.71|1259.61|1272.9|1255.8|334
1651197600000|2022-04-29 02:00:00|1276.6|1259.5|1274.3|1257.2|1276.64|1259.54|1274.3|1257.2|204
1651197900000|2022-04-29 02:05:00|1274.32|1257.22|1276.53|1259.43|1276.92|1259.82|1274.3|1257.2|169
1651198200000|2022-04-29 02:10:00|1276.5|1259.4|1271.47|1254.37|1276.78|1259.68|1271.47|1254.37|267
1651198500000|2022-04-29 02:15:00|1271.48|1254.38|1270.56|1253.46|1271.96|1254.86|1270.05|1252.95|243
1651198800000|2022-04-29 02:20:00|1270.58|1253.48|1269.03|1251.93|1270.74|1253.64|1269.03|1251.93|230
1651199100000|2022-04-29 02:25:00|1269.13|1252.03|1267.73|1250.63|1269.25|1252.15|1266.52|1249.42|221
1651199400000|2022-04-29 02:30:00|1267.91|1250.81|1265.76|1248.66|1267.91|1250.81|1264.53|1247.43|233
1651199700000|2022-04-29 02:35:00|1265.75|1248.65|1265.13|1248.03|1265.86|1248.76|1264.88|1247.78|167
1651200000000|2022-04-29 02:40:00|1265.09|1247.99|1266.75|1249.65|1266.82|1249.72|1264.87|1247.77|128
1651200300000|2022-04-29 02:45:00|1266.73|1249.63|1266.4|1249.3|1267.95|1250.85|1266.24|1249.14|146
1651200600000|2022-04-29 02:50:00|1266.32|1249.22|1263.98|1246.88|1266.32|1249.22|1263.78|1246.68|145
1651200900000|2022-04-29 02:55:00|1264.15|1247.05|1259.47|1242.37|1264.15|1247.05|1254.87|1237.77|501
1651201200000|2022-04-29 03:00:00|1259.55|1242.45|1260.85|1243.75|1260.89|1243.79|1258.02|1240.92|319
1651201500000|2022-04-29 03:05:00|1260.69|1243.59|1258.86|1241.76|1260.77|1243.67|1258.34|1241.24|198
1651201800000|2022-04-29 03:10:00|1258.91|1241.81|1256.3|1239.2|1259.86|1242.76|1254.62|1237.52|360
1651202100000|2022-04-29 03:15:00|1256.21|1239.11|1258.79|1241.69|1259.53|1242.43|1255.69|1238.59|248
1651202400000|2022-04-29 03:20:00|1258.8|1241.7|1260.34|1243.24|1260.71|1243.61|1258.55|1241.45|201
1651202700000|2022-04-29 03:25:00|1260.36|1243.26|1261.92|1244.82|1262.23|1245.13|1259.9|1242.8|266
1651203000000|2022-04-29 03:30:00|1261.97|1244.87|1260.87|1243.77|1262|1244.9|1260.12|1243.02|233
1651203300000|2022-04-29 03:35:00|1260.86|1243.76|1259.92|1242.82|1260.9|1243.8|1256.9|1239.8|315
1651203600000|2022-04-29 03:40:00|1260.01|1242.91|1261.92|1244.82|1261.92|1244.82|1259.89|1242.79|239
1651203900000|2022-04-29 03:45:00|1261.88|1244.78|1261.03|1243.93|1261.91|1244.81|1260.06|1242.96|267
1651204200000|2022-04-29 03:50:00|1261.04|1243.94|1261.91|1244.81|1261.96|1244.86|1259.97|1242.87|286
1651204500000|2022-04-29 03:55:00|1261.83|1244.73|1261.91|1244.81|1262.03|1244.93|1260.05|1242.95|229
1651204800000|2022-04-29 04:00:00|1261.9|1244.8|1256.97|1239.87|1261.95|1244.85|1256.97|1239.87|289
1651205100000|2022-04-29 04:05:00|1256.92|1239.82|1255.99|1238.89|1257.04|1239.94|1252.97|1235.87|372
1651205400000|2022-04-29 04:10:00|1255.98|1238.88|1255.14|1238.04|1256.95|1239.85|1255.07|1237.97|243
1651205700000|2022-04-29 04:15:00|1255.15|1238.05|1255.12|1238.02|1257.64|1240.54|1254.26|1237.16|331
1651206000000|2022-04-29 04:20:00|1255.28|1238.18|1256.81|1239.71|1257.06|1239.96|1254.21|1237.11|200
1651206300000|2022-04-29 04:25:00|1256.9|1239.8|1260.41|1243.31|1260.8|1243.7|1256.9|1239.8|190
1651206600000|2022-04-29 04:30:00|1260.4|1243.3|1261.72|1244.62|1261.94|1244.84|1260.38|1243.28|189
1651206900000|2022-04-29 04:35:00|1261.8|1244.7|1261.93|1244.83|1262.45|1245.35|1261.14|1244.04|101
1651207200000|2022-04-29 04:40:00|1261.95|1244.85|1263.63|1246.53|1263.78|1246.68|1261.9|1244.8|208
1651207500000|2022-04-29 04:45:00|1263.88|1246.78|1265.22|1248.12|1265.4|1248.3|1263.54|1246.44|179
1651207800000|2022-04-29 04:50:00|1265.2|1248.1|1267.24|1250.14|1268.01|1250.91|1264.71|1247.61|177
1651208100000|2022-04-29 04:55:00|1267.12|1250.02|1266.19|1249.09|1267.21|1250.11|1265.99|1248.89|171
1651208400000|2022-04-29 05:00:00|1266.04|1248.94|1267.64|1250.54|1268.72|1251.62|1266.04|1248.94|204
1651208700000|2022-04-29 05:05:00|1267.67|1250.57|1267.02|1249.92|1269.6|1252.5|1267.01|1249.91|242
1651209000000|2022-04-29 05:10:00|1267.04|1249.94|1266.49|1249.39|1267.08|1249.98|1265.76|1248.66|164
1651209300000|2022-04-29 05:15:00|1266.51|1249.41|1268.71|1251.61|1268.9|1251.8|1266.47|1249.37|163
1651209600000|2022-04-29 05:20:00|1269.01|1251.91|1269.86|1252.76|1270.07|1252.97|1267.95|1250.85|296
1651209900000|2022-04-29 05:25:00|1269.68|1252.58|1269.7|1252.6|1270.02|1252.92|1269.56|1252.46|137
1651210200000|2022-04-29 05:30:00|1269.68|1252.58|1267.17|1250.07|1269.91|1252.81|1267.02|1249.92|339
1651210500000|2022-04-29 05:35:00|1267.2|1250.1|1268.08|1250.98|1268.65|1251.55|1267|1249.9|198
1651210800000|2022-04-29 05:40:00|1268.07|1250.97|1267.27|1250.17|1268.1|1251|1267.08|1249.98|111
1651211100000|2022-04-29 05:45:00|1267.28|1250.18|1264.3|1247.2|1267.54|1250.44|1264.18|1247.08|210
1651211400000|2022-04-29 05:50:00|1264.29|1247.19|1264.56|1247.46|1265.06|1247.96|1264.09|1246.99|178
1651211700000|2022-04-29 05:55:00|1264.58|1247.48|1264|1246.9|1264.75|1247.65|1264|1246.9|85
1651212000000|2022-04-29 06:00:00|1264.04|1246.94|1263.73|1246.63|1264.31|1247.21|1262.31|1245.21|147
1651212300000|2022-04-29 06:05:00|1263.61|1246.51|1264.56|1247.46|1265.46|1248.36|1263.49|1246.39|206
1651212600000|2022-04-29 06:10:00|1264.55|1247.45|1261.31|1244.21|1264.55|1247.45|1259.2|1242.1|293
1651212900000|2022-04-29 06:15:00|1261.56|1244.46|1262.87|1245.77|1262.94|1245.84|1261.09|1243.99|278
1651213200000|2022-04-29 06:20:00|1262.85|1245.75|1263.79|1246.69|1265.07|1247.97|1262.07|1244.97|241
1651213500000|2022-04-29 06:25:00|1263.92|1246.82|1264.02|1246.92|1264.91|1247.81|1263.26|1246.16|255
1651213800000|2022-04-29 06:30:00|1264.01|1246.91|1265.09|1247.99|1265.56|1248.46|1263.08|1245.98|172
1651214100000|2022-04-29 06:35:00|1264.98|1247.88|1266.27|1249.17|1266.87|1249.77|1264.98|1247.88|170
1651214400000|2022-04-29 06:40:00|1266.2|1249.1|1266.76|1249.66|1266.99|1249.89|1266.12|1249.02|248
1651214700000|2022-04-29 06:45:00|1266.72|1249.62|1266.14|1249.04|1266.87|1249.77|1266.02|1248.92|99
1651215000000|2022-04-29 06:50:00|1266.13|1249.03|1264.67|1247.57|1266.21|1249.11|1264.23|1247.13|209
1651215300000|2022-04-29 06:55:00|1264.69|1247.59|1266.55|1249.45|1266.84|1249.74|1264.59|1247.49|235
1651215600000|2022-04-29 07:00:00|1266.2|1249.1|1267|1249.9|1268.94|1251.84|1266.09|1248.99|291
1651215900000|2022-04-29 07:05:00|1267.01|1249.91|1268.81|1251.71|1268.81|1251.71|1265.7|1248.6|216
1651216200000|2022-04-29 07:10:00|1268.82|1251.72|1268.13|1251.03|1269.04|1251.94|1268.06|1250.96|112
1651216500000|2022-04-29 07:15:00|1268.11|1251.01|1267.8|1250.7|1268.73|1251.63|1267.08|1249.98|253
1651216800000|2022-04-29 07:20:00|1267.65|1250.55|1270.65|1253.55|1270.76|1253.66|1267.57|1250.47|111
1651217100000|2022-04-29 07:25:00|1270.78|1253.68|1270.23|1253.13|1270.82|1253.72|1269.31|1252.21|258
1651217400000|2022-04-29 07:30:00|1270.19|1253.09|1272.32|1255.22|1272.34|1255.24|1270.03|1252.93|115
1651217700000|2022-04-29 07:35:00|1272.28|1255.18|1271.2|1254.1|1272.83|1255.73|1270.82|1253.72|207
1651218000000|2022-04-29 07:40:00|1271.1|1254|1271.28|1254.18|1271.91|1254.81|1270.99|1253.89|110
1651218300000|2022-04-29 07:45:00|1271.22|1254.12|1271.25|1254.15|1271.55|1254.45|1270.31|1253.21|131
1651218600000|2022-04-29 07:50:00|1271.27|1254.17|1271.04|1253.94|1272.02|1254.92|1270.86|1253.76|211
1651218900000|2022-04-29 07:55:00|1271.07|1253.97|1270.73|1253.63|1271.07|1253.97|1269.93|1252.83|183
1651219200000|2022-04-29 08:00:00|1270.74|1253.64|1270.93|1253.83|1271.05|1253.95|1270.51|1253.41|209
1651219500000|2022-04-29 08:05:00|1270.94|1253.84|1270.98|1253.88|1271.92|1254.82|1270.79|1253.69|219
1651219800000|2022-04-29 08:10:00|1270.97|1253.87|1270.05|1252.95|1271.02|1253.92|1269.05|1251.95|256
1651220100000|2022-04-29 08:15:00|1269.98|1252.88|1269.14|1252.04|1271.11|1254.01|1269.07|1251.97|270
1651220400000|2022-04-29 08:20:00|1269.13|1252.03|1269.07|1251.97|1269.95|1252.85|1268.84|1251.74|296
1651220700000|2022-04-29 08:25:00|1269.06|1251.96|1269.03|1251.93|1269.15|1252.05|1268.29|1251.19|281
1651221000000|2022-04-29 08:30:00|1269.02|1251.92|1263.43|1246.33|1269.04|1251.94|1263.43|1246.33|321
1651221300000|2022-04-29 08:35:00|1263.42|1246.32|1263.57|1246.47|1264.53|1247.43|1262.37|1245.27|276
1651221600000|2022-04-29 08:40:00|1263.56|1246.46|1262.36|1245.26|1263.86|1246.76|1262.19|1245.09|260
1651221900000|2022-04-29 08:45:00|1262.38|1245.28|1262|1244.9|1262.93|1245.83|1261.34|1244.24|274
1651222200000|2022-04-29 08:50:00|1261.96|1244.86|1261.94|1244.84|1262.73|1245.63|1261.82|1244.72|186
1651222500000|2022-04-29 08:55:00|1261.93|1244.83|1259.05|1241.95|1262|1244.9|1258.93|1241.83|227
1651222800000|2022-04-29 09:00:00|1259|1241.9|1253.15|1236.05|1259.09|1241.99|1251.96|1234.86|529
1651223100000|2022-04-29 09:05:00|1253.16|1236.06|1249.67|1232.57|1253.16|1236.06|1247.12|1230.02|542
1651223400000|2022-04-29 09:10:00|1249.7|1232.6|1249.92|1232.82|1251.03|1233.93|1249.2|1232.1|428
1651223700000|2022-04-29 09:15:00|1249.93|1232.83|1252.83|1235.73|1253.39|1236.29|1246.08|1228.98|468
1651224000000|2022-04-29 09:20:00|1252.84|1235.74|1253.27|1236.17|1254.82|1237.72|1252.68|1235.58|436
1651224300000|2022-04-29 09:25:00|1253.23|1236.13|1253.12|1236.02|1253.79|1236.69|1252.05|1234.95|282
1651224600000|2022-04-29 09:30:00|1253.1|1236|1251.27|1234.17|1253.8|1236.7|1250.01|1232.91|353
1651224900000|2022-04-29 09:35:00|1251.29|1234.19|1253.8|1236.7|1253.98|1236.88|1251.03|1233.93|206
1651225200000|2022-04-29 09:40:00|1253.86|1236.76|1252.97|1235.87|1253.86|1236.76|1252.12|1235.02|206
1651225500000|2022-04-29 09:45:00|1253.02|1235.92|1251.69|1234.59|1253.02|1235.92|1249.64|1232.54|266
1651225800000|2022-04-29 09:50:00|1251.66|1234.56|1250.03|1232.93|1252.07|1234.97|1249.95|1232.85|298
1651226100000|2022-04-29 09:55:00|1250.08|1232.98|1248.71|1231.61|1250.45|1233.35|1247.49|1230.39|314
1651226400000|2022-04-29 10:00:00|1248.8|1231.7|1248.87|1231.77|1249.24|1232.14|1247.61|1230.51|240
1651226700000|2022-04-29 10:05:00|1249.02|1231.92|1251.82|1234.72|1251.95|1234.85|1248.77|1231.67|147
1651227000000|2022-04-29 10:10:00|1251.88|1234.78|1250.82|1233.72|1251.95|1234.85|1250.14|1233.04|205
1651227300000|2022-04-29 10:15:00|1250.8|1233.7|1252.27|1235.17|1253.2|1236.1|1249.03|1231.93|301
1651227600000|2022-04-29 10:20:00|1252.26|1235.16|1250.55|1233.45|1252.94|1235.84|1250.39|1233.29|287
1651227900000|2022-04-29 10:25:00|1250.56|1233.46|1248.28|1231.18|1252.03|1234.93|1248.13|1231.03|298
1651228200000|2022-04-29 10:30:00|1248.27|1231.17|1248.12|1231.02|1249.01|1231.91|1246.84|1229.74|294
1651228500000|2022-04-29 10:35:00|1248.07|1230.97|1247.7|1230.6|1249.28|1232.18|1247.5|1230.4|211
1651228800000|2022-04-29 10:40:00|1247.11|1230.01|1239.14|1222.04|1247.26|1230.16|1238.32|1221.22|486
1651229100000|2022-04-29 10:45:00|1239.26|1222.16|1228.45|1211.35|1241.66|1224.56|1226.41|1209.31|564
1651229400000|2022-04-29 10:50:00|1228.38|1211.28|1232.86|1215.76|1233.6|1216.5|1227.66|1210.56|644
1651229700000|2022-04-29 10:55:00|1232.9|1215.8|1231.96|1214.86|1234.2|1217.1|1229.95|1212.85|495
1651230000000|2022-04-29 11:00:00|1231.64|1214.54|1230.97|1213.87|1233.53|1216.43|1229.96|1212.86|488
1651230300000|2022-04-29 11:05:00|1230.98|1213.88|1234.76|1217.66|1234.76|1217.66|1230.27|1213.17|365
1651230600000|2022-04-29 11:10:00|1234.77|1217.67|1231.15|1214.05|1234.77|1217.67|1231.15|1214.05|455
1651230900000|2022-04-29 11:15:00|1231.2|1214.1|1231.11|1214.01|1231.2|1214.1|1229.13|1212.03|360
1651231200000|2022-04-29 11:20:00|1231.1|1214|1231.05|1213.95|1231.86|1214.76|1229.05|1211.95|323
1651231500000|2022-04-29 11:25:00|1231.02|1213.92|1226.84|1209.74|1231.05|1213.95|1225.36|1208.26|393
1651231800000|2022-04-29 11:30:00|1226.87|1209.77|1227.02|1209.92|1229.9|1212.8|1226.11|1209.01|401
1651232100000|2022-04-29 11:35:00|1227.01|1209.91|1219.97|1202.87|1227.01|1209.91|1219.9|1202.8|434
1651232400000|2022-04-29 11:40:00|1219.88|1202.78|1224.33|1207.23|1224.53|1207.43|1217.43|1200.33|549
1651232700000|2022-04-29 11:45:00|1224.43|1207.33|1228|1210.9|1228.01|1210.91|1224.33|1207.23|420
1651233000000|2022-04-29 11:50:00|1227.98|1210.88|1224.1|1207|1228.14|1211.04|1223.4|1206.3|365
1651233300000|2022-04-29 11:55:00|1224.14|1207.04|1225.74|1208.64|1226.51|1209.41|1224.14|1207.04|327
1651233600000|2022-04-29 12:00:00|1225.75|1208.65|1222.44|1205.34|1226.02|1208.92|1221.31|1204.21|369
1651233900000|2022-04-29 12:05:00|1222.17|1205.07|1227.18|1210.08|1227.18|1210.08|1219.66|1202.56|411
1651234200000|2022-04-29 12:10:00|1227.22|1210.12|1234.5|1217.4|1235.29|1218.19|1227.05|1209.95|448
1651234500000|2022-04-29 12:15:00|1234.51|1217.41|1236.11|1219.01|1236.11|1219.01|1233.99|1216.89|407
1651234800000|2022-04-29 12:20:00|1236.1|1219|1238.35|1221.25|1238.94|1221.84|1235.09|1217.99|282
1651235100000|2022-04-29 12:25:00|1238.37|1221.27|1238.3|1221.2|1238.57|1221.47|1236.4|1219.3|303
1651235400000|2022-04-29 12:30:00|1238.26|1221.16|1239.6|1222.5|1239.81|1222.71|1235.77|1218.67|412
1651235700000|2022-04-29 12:35:00|1239.52|1222.42|1239.52|1222.42|1239.86|1222.76|1237.08|1219.98|380
1651236000000|2022-04-29 12:40:00|1239.5|1222.4|1243.9|1226.8|1244.05|1226.95|1238.99|1221.89|343
1651236300000|2022-04-29 12:45:00|1243.8|1226.7|1242.14|1225.04|1243.97|1226.87|1242.07|1224.97|282
1651236600000|2022-04-29 12:50:00|1242.25|1225.15|1240.12|1223.02|1242.31|1225.21|1239.76|1222.66|265
1651236900000|2022-04-29 12:55:00|1240.08|1222.98|1239.51|1222.41|1240.1|1223|1238.82|1221.72|290
1651237200000|2022-04-29 13:00:00|1239.5|1222.4|1240.07|1222.97|1240.55|1223.45|1238.18|1221.08|438
1651237500000|2022-04-29 13:05:00|1240.08|1222.98|1236.13|1219.03|1240.63|1223.53|1235.1|1218|267
1651237800000|2022-04-29 13:10:00|1236.1|1219|1235.07|1217.97|1236.12|1219.02|1233.49|1216.39|361
1651238100000|2022-04-29 13:15:00|1235.1|1218|1241.64|1224.54|1241.64|1224.54|1235.07|1217.97|351
1651238400000|2022-04-29 13:20:00|1241.47|1224.37|1243.9|1226.8|1244.08|1226.98|1241.16|1224.06|278
1651238700000|2022-04-29 13:25:00|1243.91|1226.81|1242.59|1225.49|1243.95|1226.85|1241.96|1224.86|339
1651239000000|2022-04-29 13:30:00|1242.78|1225.68|1245.95|1228.85|1247.52|1230.42|1240.26|1223.16|599
1651239300000|2022-04-29 13:35:00|1245.92|1228.82|1243.03|1225.93|1247.58|1230.48|1243.03|1225.93|531
1651239600000|2022-04-29 13:40:00|1243.34|1226.24|1239.35|1222.25|1244.99|1227.89|1239.21|1222.11|320
1651239900000|2022-04-29 13:45:00|1239.34|1222.24|1243.4|1226.3|1243.42|1226.32|1237.32|1220.22|408
1651240200000|2022-04-29 13:50:00|1243.37|1226.27|1245.61|1228.51|1245.81|1228.71|1243.37|1226.27|446
1651240500000|2022-04-29 13:55:00|1245.96|1228.86|1248.23|1231.13|1250.52|1233.42|1245.84|1228.74|484
1651240800000|2022-04-29 14:00:00|1248.2|1231.1|1248.87|1231.77|1248.99|1231.89|1245.85|1228.75|364
1651241100000|2022-04-29 14:05:00|1248.89|1231.79|1247.45|1230.35|1248.89|1231.79|1246.11|1229.01|386
1651241400000|2022-04-29 14:10:00|1247.44|1230.34|1246.95|1229.85|1247.95|1230.85|1245.64|1228.54|411
1651241700000|2022-04-29 14:15:00|1246.91|1229.81|1241.76|1224.66|1247.85|1230.75|1241.03|1223.93|515
1651242000000|2022-04-29 14:20:00|1241.85|1224.75|1236.06|1218.96|1242.03|1224.93|1235.26|1218.16|523
1651242300000|2022-04-29 14:25:00|1236.03|1218.93|1233.07|1215.97|1236.39|1219.29|1232.04|1214.94|425
1651242600000|2022-04-29 14:30:00|1233.06|1215.96|1233.07|1215.97|1234.6|1217.5|1231.83|1214.73|411
1651242900000|2022-04-29 14:35:00|1233.09|1215.99|1233.03|1215.93|1233.43|1216.33|1230.38|1213.28|360
1651243200000|2022-04-29 14:40:00|1233.04|1215.94|1233.33|1216.23|1233.92|1216.82|1231.08|1213.98|361
1651243500000|2022-04-29 14:45:00|1233.46|1216.36|1230.13|1213.03|1233.74|1216.64|1230.13|1213.03|420
1651243800000|2022-04-29 14:50:00|1230.14|1213.04|1231.07|1213.97|1231.71|1214.61|1229.15|1212.05|350
1651244100000|2022-04-29 14:55:00|1230.98|1213.88|1235.4|1218.3|1235.6|1218.5|1230.92|1213.82|263
1651244400000|2022-04-29 15:00:00|1235.38|1218.28|1234.05|1216.95|1235.71|1218.61|1232.2|1215.1|426
1651244700000|2022-04-29 15:05:00|1233.98|1216.88|1232.3|1215.2|1238.51|1221.41|1232.08|1214.98|459
1651245000000|2022-04-29 15:10:00|1232.21|1215.11|1231.67|1214.57|1232.24|1215.14|1229.97|1212.87|318
1651245300000|2022-04-29 15:15:00|1231.73|1214.63|1233.85|1216.75|1233.85|1216.75|1231.03|1213.93|230
1651245600000|2022-04-29 15:20:00|1233.83|1216.73|1235.02|1217.92|1235.82|1218.72|1232.42|1215.32|329
1651245900000|2022-04-29 15:25:00|1234.95|1217.85|1232.97|1215.87|1235.06|1217.96|1231.47|1214.37|317
1651246200000|2022-04-29 15:30:00|1232.98|1215.88|1238.06|1220.96|1239.81|1222.71|1232.88|1215.78|349
1651246500000|2022-04-29 15:35:00|1238.04|1220.94|1237.03|1219.93|1239.02|1221.92|1236.87|1219.77|373
1651246800000|2022-04-29 15:40:00|1237.02|1219.92|1239.14|1222.04|1239.66|1222.56|1236.02|1218.92|382
1651247100000|2022-04-29 15:45:00|1239.12|1222.02|1239.61|1222.51|1241.41|1224.31|1239.06|1221.96|400
1651247400000|2022-04-29 15:50:00|1239.6|1222.5|1239.62|1222.52|1240.17|1223.07|1237.95|1220.85|374
1651247700000|2022-04-29 15:55:00|1239.57|1222.47|1238.86|1221.76|1239.64|1222.54|1236.96|1219.86|233
1651248000000|2022-04-29 16:00:00|1238.84|1221.74|1234.38|1217.28|1238.84|1221.74|1234.31|1217.21|320
1651248300000|2022-04-29 16:05:00|1234.35|1217.25|1234.65|1217.55|1235.18|1218.08|1234.06|1216.96|219
1651248600000|2022-04-29 16:10:00|1234.5|1217.4|1235.97|1218.87|1236.85|1219.75|1234.41|1217.31|265
1651248900000|2022-04-29 16:15:00|1235.96|1218.86|1234.93|1217.83|1237.81|1220.71|1234.04|1216.94|226
1651249200000|2022-04-29 16:20:00|1234.86|1217.76|1236.1|1219|1236.35|1219.25|1233.89|1216.79|213
1651249500000|2022-04-29 16:25:00|1236.06|1218.96|1236.85|1219.75|1237.93|1220.83|1234.58|1217.48|377
1651249800000|2022-04-29 16:30:00|1236.84|1219.74|1238.83|1221.73|1238.83|1221.73|1234.75|1217.65|398
1651250100000|2022-04-29 16:35:00|1238.62|1221.52|1230.29|1213.19|1238.71|1221.61|1230.23|1213.13|330
1651250400000|2022-04-29 16:40:00|1230.49|1213.39|1216.29|1199.19|1230.49|1213.39|1215.98|1198.88|488
1651250700000|2022-04-29 16:45:00|1216.27|1199.17|1220.07|1202.97|1220.97|1203.87|1214.5|1197.4|599
1651251000000|2022-04-29 16:50:00|1220.04|1202.94|1219.02|1201.92|1220.92|1203.82|1217.22|1200.12|476
1651251300000|2022-04-29 16:55:00|1219.01|1201.91|1217.54|1200.44|1219.1|1202|1215.05|1197.95|375
1651251600000|2022-04-29 17:00:00|1217.66|1200.56|1221.14|1204.04|1221.84|1204.74|1217.56|1200.46|415
1651251900000|2022-04-29 17:05:00|1221.21|1204.11|1219.09|1201.99|1221.21|1204.11|1218.13|1201.03|308
1651252200000|2022-04-29 17:10:00|1219.31|1202.21|1220.46|1203.36|1220.46|1203.36|1217.12|1200.02|312
1651252500000|2022-04-29 17:15:00|1220.47|1203.37|1224.17|1207.07|1224.83|1207.73|1220.21|1203.11|484
1651252800000|2022-04-29 17:20:00|1224.14|1207.04|1223.41|1206.31|1224.76|1207.66|1222.26|1205.16|372
1651253100000|2022-04-29 17:25:00|1223.66|1206.56|1223.93|1206.83|1225.85|1208.75|1223.53|1206.43|362
1651253400000|2022-04-29 17:30:00|1223.94|1206.84|1226.11|1209.01|1226.82|1209.72|1223.94|1206.84|381
1651253700000|2022-04-29 17:35:00|1226.1|1209|1225.09|1207.99|1226.15|1209.05|1225.03|1207.93|403
1651254000000|2022-04-29 17:40:00|1225.16|1208.06|1225.01|1207.91|1225.53|1208.43|1224.03|1206.93|215
1651254300000|2022-04-29 17:45:00|1225.03|1207.93|1217.79|1200.69|1225.11|1208.01|1215.39|1198.29|381
1651254600000|2022-04-29 17:50:00|1217.88|1200.78|1222.55|1205.45|1224.66|1207.56|1217.86|1200.76|441
1651254900000|2022-04-29 17:55:00|1222.57|1205.47|1222.01|1204.91|1222.65|1205.55|1221.04|1203.94|285
1651255200000|2022-04-29 18:00:00|1222.06|1204.96|1225.05|1207.95|1225.96|1208.86|1220.78|1203.68|472
1651255500000|2022-04-29 18:05:00|1225.19|1208.09|1223.08|1205.98|1225.86|1208.76|1223.08|1205.98|300
1651255800000|2022-04-29 18:10:00|1223.12|1206.02|1224.29|1207.19|1224.31|1207.21|1221.14|1204.04|350
1651256100000|2022-04-29 18:15:00|1224.3|1207.2|1223.13|1206.03|1227.39|1210.29|1222.91|1205.81|442
1651256400000|2022-04-29 18:20:00|1223.12|1206.02|1218.01|1200.91|1223.27|1206.17|1216.99|1199.89|368
1651256700000|2022-04-29 18:25:00|1217.99|1200.89|1223.21|1206.11|1223.5|1206.4|1217.88|1200.78|325
1651257000000|2022-04-29 18:30:00|1223.31|1206.21|1225.91|1208.81|1225.93|1208.83|1223.02|1205.92|216
1651257300000|2022-04-29 18:35:00|1225.9|1208.8|1220.39|1203.29|1225.91|1208.81|1220.39|1203.29|262
1651257600000|2022-04-29 18:40:00|1220.42|1203.32|1214.2|1197.1|1221.57|1204.47|1213.28|1196.18|387
1651257900000|2022-04-29 18:45:00|1214.29|1197.19|1207.65|1190.55|1214.97|1197.87|1205.39|1188.29|566
1651258200000|2022-04-29 18:50:00|1207.63|1190.53|1207.22|1190.12|1210.93|1193.83|1207.22|1190.12|400
1651258500000|2022-04-29 18:55:00|1207.38|1190.28|1216.11|1199.01|1216.41|1199.31|1207.25|1190.15|606
1651258800000|2022-04-29 19:00:00|1216.16|1199.06|1217.9|1200.8|1218.27|1201.17|1214.13|1197.03|397
1651259100000|2022-04-29 19:05:00|1217.88|1200.78|1212.33|1195.23|1217.89|1200.79|1212.09|1194.99|389
1651259400000|2022-04-29 19:10:00|1212.42|1195.32|1208.38|1191.28|1212.77|1195.67|1208.16|1191.06|308
1651259700000|2022-04-29 19:15:00|1208.41|1191.31|1214.03|1196.93|1214.08|1196.98|1208.11|1191.01|385
1651260000000|2022-04-29 19:20:00|1214.02|1196.92|1212.26|1195.16|1215.43|1198.33|1210.3|1193.2|457
1651260300000|2022-04-29 19:25:00|1211.52|1194.42|1205.2|1188.1|1214.6|1197.5|1205.17|1188.07|539
1651260600000|2022-04-29 19:30:00|1205.17|1188.07|1206.13|1189.03|1207.03|1189.93|1202.39|1185.29|544
1651260900000|2022-04-29 19:35:00|1206.08|1188.98|1207.98|1190.88|1208.52|1191.42|1204.97|1187.87|626
1651261200000|2022-04-29 19:40:00|1207.95|1190.85|1207.68|1190.58|1209.52|1192.42|1207.47|1190.37|391
1651261500000|2022-04-29 19:45:00|1207.67|1190.57|1198.72|1181.62|1208.73|1191.63|1196.88|1179.78|540
1651261800000|2022-04-29 19:50:00|1198.76|1181.66|1194.56|1177.46|1198.84|1181.74|1192.78|1175.68|609
1651262100000|2022-04-29 19:55:00|1194.58|1177.48|1201.19|1184.09|1201.51|1184.41|1194.35|1177.25|508
1651262400000|2022-04-29 20:00:00|1201.23|1184.13|1203.59|1186.49|1203.59|1186.49|1199.77|1182.67|577
1651262700000|2022-04-29 20:05:00|1203.54|1186.44|1204.93|1187.83|1206.11|1189.01|1203|1185.9|511
1651263000000|2022-04-29 20:10:00|1204.88|1187.78|1203.76|1186.66|1205|1187.9|1202.9|1185.8|360
1651263300000|2022-04-29 20:15:00|1203.74|1186.64|1206.38|1189.28|1206.4|1189.3|1203.24|1186.14|386
1651263600000|2022-04-29 20:20:00|1206.39|1189.29|1211.25|1194.15|1211.92|1194.82|1206.39|1189.29|390
1651263900000|2022-04-29 20:25:00|1211.23|1194.13|1207.9|1190.8|1211.62|1194.52|1207.86|1190.76|257
1651264200000|2022-04-29 20:30:00|1207.91|1190.81|1205.86|1188.76|1208.08|1190.98|1205.28|1188.18|329
1651264500000|2022-04-29 20:35:00|1205.85|1188.75|1203.9|1186.8|1206.59|1189.49|1203.51|1186.41|297
1651264800000|2022-04-29 20:40:00|1203.92|1186.82|1202.73|1185.63|1204.14|1187.04|1202.16|1185.06|184
1651265100000|2022-04-29 20:45:00|1202.76|1185.66|1203.22|1186.12|1203.89|1186.79|1202.62|1185.52|274
1651265400000|2022-04-29 20:50:00|1203.23|1186.13|1203.69|1186.59|1203.69|1186.59|1202.61|1185.51|222
1651265700000|2022-04-29 20:55:00|1203.66|1186.56|1202.63|1185.53|1203.67|1186.57|1202.53|1185.43|130
1651302000000|2022-04-30 07:00:00|1223.95|1206.85|1221.59|1204.49|1224.02|1206.92|1221.59|1204.49|103
1651302300000|2022-04-30 07:05:00|1221.58|1204.48|1221.58|1204.48|1222|1204.9|1221.39|1204.29|80
1651302600000|2022-04-30 07:10:00|1221.52|1204.42|1219.7|1202.6|1221.53|1204.43|1219.36|1202.26|126
1651302900000|2022-04-30 07:15:00|1219.59|1202.49|1219.2|1202.1|1220.17|1203.07|1218.82|1201.72|95
1651303200000|2022-04-30 07:20:00|1219.15|1202.05|1220.07|1202.97|1220.07|1202.97|1219.1|1202|85
1651303500000|2022-04-30 07:25:00|1220.03|1202.93|1218.34|1201.24|1220.12|1203.02|1218.22|1201.12|89
1651303800000|2022-04-30 07:30:00|1218.44|1201.34|1218.11|1201.01|1218.74|1201.64|1217.76|1200.66|68
1651304100000|2022-04-30 07:35:00|1218.13|1201.03|1219.26|1202.16|1219.31|1202.21|1218.13|1201.03|89
1651304400000|2022-04-30 07:40:00|1219.32|1202.22|1218.27|1201.17|1220.85|1203.75|1217.37|1200.27|143
1651304700000|2022-04-30 07:45:00|1218.39|1201.29|1217.99|1200.89|1219.08|1201.98|1217.46|1200.36|136
1651305000000|2022-04-30 07:50:00|1217.89|1200.79|1217.96|1200.86|1217.99|1200.89|1217.4|1200.3|129
1651305300000|2022-04-30 07:55:00|1218.03|1200.93|1218.99|1201.89|1219.07|1201.97|1217.85|1200.75|148
1651305600000|2022-04-30 08:00:00|1219.01|1201.91|1218.6|1201.5|1219.04|1201.94|1217.13|1200.03|152
1651305900000|2022-04-30 08:05:00|1218.65|1201.55|1219.9|1202.8|1220.66|1203.56|1218.65|1201.55|172
1651306200000|2022-04-30 08:10:00|1219.89|1202.79|1221.98|1204.88|1222.09|1204.99|1219.72|1202.62|157
1651306500000|2022-04-30 08:15:00|1221.96|1204.86|1218.87|1201.77|1222.06|1204.96|1218.87|1201.77|224
1651306800000|2022-04-30 08:20:00|1218.93|1201.83|1211.87|1194.77|1218.98|1201.88|1211.87|1194.77|179
1651307100000|2022-04-30 08:25:00|1211.66|1194.56|1210.98|1193.88|1212.78|1195.68|1210.21|1193.11|199
1651307400000|2022-04-30 08:30:00|1210.99|1193.89|1209.25|1192.15|1211.26|1194.16|1207.54|1190.44|284
1651307700000|2022-04-30 08:35:00|1209.23|1192.13|1213.35|1196.25|1213.35|1196.25|1208.97|1191.87|219
1651308000000|2022-04-30 08:40:00|1213.49|1196.39|1213.85|1196.75|1215.04|1197.94|1213.22|1196.12|166
1651308300000|2022-04-30 08:45:00|1213.84|1196.74|1213|1195.9|1214.19|1197.09|1212.94|1195.84|157
1651308600000|2022-04-30 08:50:00|1213.01|1195.91|1214.94|1197.84|1215.01|1197.91|1212.19|1195.09|201
1651308900000|2022-04-30 08:55:00|1215.05|1197.95|1212.49|1195.39|1215.34|1198.24|1212.44|1195.34|294
1651309200000|2022-04-30 09:00:00|1212.43|1195.33|1210.22|1193.12|1212.93|1195.83|1209.37|1192.27|229
1651309500000|2022-04-30 09:05:00|1210.31|1193.21|1212.23|1195.13|1212.26|1195.16|1210.2|1193.1|179
1651309800000|2022-04-30 09:10:00|1212.21|1195.11|1212.92|1195.82|1212.98|1195.88|1212.09|1194.99|108
1651310100000|2022-04-30 09:15:00|1212.93|1195.83|1211.38|1194.28|1213.05|1195.95|1211.34|1194.24|186
1651310400000|2022-04-30 09:20:00|1211.39|1194.29|1209.18|1192.08|1211.63|1194.53|1208.73|1191.63|144
1651310700000|2022-04-30 09:25:00|1209.19|1192.09|1211.08|1193.98|1211.8|1194.7|1209.12|1192.02|217
1651311000000|2022-04-30 09:30:00|1211.07|1193.97|1211.66|1194.56|1211.9|1194.8|1210.17|1193.07|155
1651311300000|2022-04-30 09:35:00|1211.71|1194.61|1210.38|1193.28|1212.02|1194.92|1210.37|1193.27|120
1651311600000|2022-04-30 09:40:00|1210.37|1193.27|1207.27|1190.17|1210.38|1193.28|1207.19|1190.09|179
1651311900000|2022-04-30 09:45:00|1207.15|1190.05|1208.15|1191.05|1208.15|1191.05|1207.13|1190.03|33
1651312200000|2022-04-30 09:50:00|1208.19|1191.09|1209.6|1192.5|1209.6|1192.5|1208.07|1190.97|120
1651312500000|2022-04-30 09:55:00|1209.61|1192.51|1209.77|1192.67|1210.16|1193.06|1209.42|1192.32|204
1651312800000|2022-04-30 10:00:00|1209.82|1192.72|1209.3|1192.2|1210.07|1192.97|1209.3|1192.2|118
1651313100000|2022-04-30 10:05:00|1209.21|1192.11|1209.65|1192.55|1209.88|1192.78|1209.18|1192.08|137
1651313400000|2022-04-30 10:10:00|1209.66|1192.56|1209.41|1192.31|1209.66|1192.56|1209.01|1191.91|80
1651313700000|2022-04-30 10:15:00|1209.5|1192.4|1206.49|1189.39|1209.5|1192.4|1206.49|1189.39|97
1651314000000|2022-04-30 10:20:00|1206.5|1189.4|1207.34|1190.24|1207.34|1190.24|1206.5|1189.4|82
1651314300000|2022-04-30 10:25:00|1207.33|1190.23|1210.38|1193.28|1210.38|1193.28|1207.05|1189.95|97
1651314600000|2022-04-30 10:30:00|1210.49|1193.39|1213.02|1195.92|1213.38|1196.28|1210.49|1193.39|204
1651314900000|2022-04-30 10:35:00|1213.03|1195.93|1210.03|1192.93|1213.18|1196.08|1209.94|1192.84|210
1651315200000|2022-04-30 10:40:00|1209.92|1192.82|1210.81|1193.71|1212.15|1195.05|1209.88|1192.78|254
1651315500000|2022-04-30 10:45:00|1210.8|1193.7|1211.63|1194.53|1211.88|1194.78|1210.47|1193.37|195
1651315800000|2022-04-30 10:50:00|1211.62|1194.52|1210.77|1193.67|1211.89|1194.79|1210.08|1192.98|212
1651316100000|2022-04-30 10:55:00|1210.82|1193.72|1211.1|1194|1211.12|1194.02|1210.78|1193.68|150
1651316400000|2022-04-30 11:00:00|1211.07|1193.97|1213.4|1196.3|1213.6|1196.5|1210.99|1193.89|286
1651316700000|2022-04-30 11:05:00|1213.38|1196.28|1216.4|1199.3|1216.73|1199.63|1213.38|1196.28|257
1651317000000|2022-04-30 11:10:00|1216.15|1199.05|1215.3|1198.2|1216.15|1199.05|1215.03|1197.93|183
1651317300000|2022-04-30 11:15:00|1215.19|1198.09|1215.31|1198.21|1215.73|1198.63|1215.01|1197.91|84
1651317600000|2022-04-30 11:20:00|1215.42|1198.32|1216.65|1199.55|1216.66|1199.56|1214.1|1197|218
1651317900000|2022-04-30 11:25:00|1216.64|1199.54|1216.38|1199.28|1216.64|1199.54|1214.59|1197.49|170
1651318200000|2022-04-30 11:30:00|1216.47|1199.37|1216.95|1199.85|1216.95|1199.85|1216.14|1199.04|187
1651318500000|2022-04-30 11:35:00|1216.92|1199.82|1213.61|1196.51|1216.95|1199.85|1212.46|1195.36|198
1651318800000|2022-04-30 11:40:00|1213.6|1196.5|1214.02|1196.92|1214.4|1197.3|1213.08|1195.98|172
1651319100000|2022-04-30 11:45:00|1213.94|1196.84|1214.32|1197.22|1214.9|1197.8|1213.94|1196.84|143
1651319400000|2022-04-30 11:50:00|1214.26|1197.16|1214.88|1197.78|1214.89|1197.79|1213.47|1196.37|178
1651319700000|2022-04-30 11:55:00|1214.9|1197.8|1214.04|1196.94|1215.59|1198.49|1214.01|1196.91|132
1651320000000|2022-04-30 12:00:00|1214.02|1196.92|1215.64|1198.54|1215.64|1198.54|1213.23|1196.13|201
1651320300000|2022-04-30 12:05:00|1215.87|1198.77|1215.09|1197.99|1217.43|1200.33|1215.09|1197.99|156
1651320600000|2022-04-30 12:10:00|1215.03|1197.93|1214.25|1197.15|1215.33|1198.23|1214.19|1197.09|127
1651320900000|2022-04-30 12:15:00|1214.31|1197.21|1213.05|1195.95|1214.92|1197.82|1212.84|1195.74|128
1651321200000|2022-04-30 12:20:00|1213.06|1195.96|1214.83|1197.73|1214.83|1197.73|1212.86|1195.76|72
1651321500000|2022-04-30 12:25:00|1214.78|1197.68|1216.03|1198.93|1216.13|1199.03|1214.51|1197.41|93
1651321800000|2022-04-30 12:30:00|1216.07|1198.97|1215.35|1198.25|1216.75|1199.65|1215.34|1198.24|178
1651322100000|2022-04-30 12:35:00|1215.34|1198.24|1213.33|1196.23|1215.36|1198.26|1212.98|1195.88|177
1651322400000|2022-04-30 12:40:00|1213.32|1196.22|1211.43|1194.33|1214.09|1196.99|1211.32|1194.22|148
1651322700000|2022-04-30 12:45:00|1211.4|1194.3|1212.81|1195.71|1212.84|1195.74|1211.4|1194.3|128
1651323000000|2022-04-30 12:50:00|1212.74|1195.64|1212.31|1195.21|1212.74|1195.64|1212.05|1194.95|81
1651323300000|2022-04-30 12:55:00|1212.29|1195.19|1210.16|1193.06|1212.4|1195.3|1210.16|1193.06|123
1651323600000|2022-04-30 13:00:00|1210.13|1193.03|1209.71|1192.61|1211.03|1193.93|1209.18|1192.08|181
1651323900000|2022-04-30 13:05:00|1209.74|1192.64|1212.2|1195.1|1213.55|1196.45|1209.72|1192.62|165
1651324200000|2022-04-30 13:10:00|1212.22|1195.12|1212.91|1195.81|1213.02|1195.92|1211.5|1194.4|167
1651324500000|2022-04-30 13:15:00|1212.84|1195.74|1214.07|1196.97|1214.1|1197|1212.81|1195.71|119
1651324800000|2022-04-30 13:20:00|1214.06|1196.96|1214.16|1197.06|1214.28|1197.18|1214.03|1196.93|96
1651325100000|2022-04-30 13:25:00|1214.15|1197.05|1213|1195.9|1214.2|1197.1|1212.02|1194.92|106
1651325400000|2022-04-30 13:30:00|1213.01|1195.91|1206.33|1189.23|1213.45|1196.35|1206.33|1189.23|259
1651325700000|2022-04-30 13:35:00|1206.35|1189.25|1204.03|1186.93|1208.1|1191|1203.08|1185.98|285
1651326000000|2022-04-30 13:40:00|1204|1186.9|1201.31|1184.21|1204.15|1187.05|1200.61|1183.51|221
1651326300000|2022-04-30 13:45:00|1201.3|1184.2|1200.87|1183.77|1203.77|1186.67|1200.12|1183.02|236
1651326600000|2022-04-30 13:50:00|1200.86|1183.76|1201.95|1184.85|1202.05|1184.95|1200.86|1183.76|157
1651326900000|2022-04-30 13:55:00|1202.01|1184.91|1201.58|1184.48|1202.03|1184.93|1201.1|1184|138
1651327200000|2022-04-30 14:00:00|1201.54|1184.44|1199.82|1182.72|1203.03|1185.93|1195.55|1178.45|284
1651327500000|2022-04-30 14:05:00|1199.93|1182.83|1203.08|1185.98|1207.8|1190.7|1199.93|1182.83|409
1651327800000|2022-04-30 14:10:00|1203.07|1185.97|1201.91|1184.81|1203.77|1186.67|1201.27|1184.17|236
1651328100000|2022-04-30 14:15:00|1201.97|1184.87|1194.03|1176.93|1201.97|1184.87|1194.03|1176.93|237
1651328400000|2022-04-30 14:20:00|1194.04|1176.94|1193.45|1176.35|1194.93|1177.83|1191.34|1174.24|348
1651328700000|2022-04-30 14:25:00|1193.46|1176.36|1194.71|1177.61|1196.31|1179.21|1192.46|1175.36|355
1651329000000|2022-04-30 14:30:00|1194.9|1177.8|1194.14|1177.04|1195.82|1178.72|1192.87|1175.77|188
1651329300000|2022-04-30 14:35:00|1194.09|1176.99|1190.56|1173.46|1194.13|1177.03|1187.34|1170.24|353
1651329600000|2022-04-30 14:40:00|1190.57|1173.47|1191.11|1174.01|1191.11|1174.01|1189.71|1172.61|158
1651329900000|2022-04-30 14:45:00|1191.17|1174.07|1185.61|1168.51|1191.65|1174.55|1185.61|1168.51|302
1651330200000|2022-04-30 14:50:00|1185.59|1168.49|1182.96|1165.86|1185.61|1168.51|1181.45|1164.35|413
1651330500000|2022-04-30 14:55:00|1182.97|1165.87|1178.44|1161.34|1185.67|1168.57|1176.63|1159.53|422
1651330800000|2022-04-30 15:00:00|1178.43|1161.33|1175.09|1157.99|1181.5|1164.4|1173.33|1156.23|419
1651331100000|2022-04-30 15:05:00|1175.21|1158.11|1182.2|1165.1|1182.21|1165.11|1175.12|1158.02|374
1651331400000|2022-04-30 15:10:00|1182.19|1165.09|1183.04|1165.94|1186.85|1169.75|1182.19|1165.09|393
1651331700000|2022-04-30 15:15:00|1183.02|1165.92|1183.11|1166.01|1184.7|1167.6|1180.17|1163.07|405
1651332000000|2022-04-30 15:20:00|1183.08|1165.98|1181.7|1164.6|1183.09|1165.99|1180.72|1163.62|376
1651332300000|2022-04-30 15:25:00|1181.73|1164.63|1189.59|1172.49|1190.65|1173.55|1181.6|1164.5|290
1651332600000|2022-04-30 15:30:00|1189.64|1172.54|1190.74|1173.64|1191.98|1174.88|1187.2|1170.1|303
1651332900000|2022-04-30 15:35:00|1190.75|1173.65|1187.44|1170.34|1190.94|1173.84|1187.42|1170.32|279
1651333200000|2022-04-30 15:40:00|1187.43|1170.33|1188.72|1171.62|1188.82|1171.72|1187.17|1170.07|167
1651333500000|2022-04-30 15:45:00|1188.75|1171.65|1187.25|1170.15|1189.1|1172|1186.45|1169.35|178
1651333800000|2022-04-30 15:50:00|1187.23|1170.13|1190.58|1173.48|1190.58|1173.48|1187.06|1169.96|190
1651334100000|2022-04-30 15:55:00|1190.95|1173.85|1188.99|1171.89|1191.75|1174.65|1187.1|1170|274
1651334400000|2022-04-30 16:00:00|1189|1171.9|1186.08|1168.98|1189|1171.9|1186|1168.9|269
1651334700000|2022-04-30 16:05:00|1186.11|1169.01|1189.53|1172.43|1190.08|1172.98|1186.11|1169.01|309
1651335000000|2022-04-30 16:10:00|1189.56|1172.46|1188.26|1171.16|1190.54|1173.44|1188.19|1171.09|182
1651335300000|2022-04-30 16:15:00|1188.39|1171.29|1187.31|1170.21|1189.02|1171.92|1186.14|1169.04|302
1651335600000|2022-04-30 16:20:00|1187.33|1170.23|1191.01|1173.91|1191.08|1173.98|1187.23|1170.13|224
1651335900000|2022-04-30 16:25:00|1190.83|1173.73|1191.09|1173.99|1191.81|1174.71|1190.73|1173.63|235
1651336200000|2022-04-30 16:30:00|1191.08|1173.98|1191.82|1174.72|1193.5|1176.4|1190.95|1173.85|228
1651336500000|2022-04-30 16:35:00|1191.93|1174.83|1190.38|1173.28|1192.32|1175.22|1189.54|1172.44|247
1651336800000|2022-04-30 16:40:00|1190.2|1173.1|1189.77|1172.67|1190.87|1173.77|1189.17|1172.07|180
1651337100000|2022-04-30 16:45:00|1189.76|1172.66|1190.05|1172.95|1190.05|1172.95|1189.53|1172.43|159
1651337400000|2022-04-30 16:50:00|1190.01|1172.91|1190.09|1172.99|1190.19|1173.09|1189.69|1172.59|127
1651337700000|2022-04-30 16:55:00|1190.08|1172.98|1180.46|1163.36|1190.75|1173.65|1179.58|1162.48|352
1651338000000|2022-04-30 17:00:00|1181.01|1163.91|1173.44|1156.34|1181.37|1164.27|1169.92|1152.82|432
1651338300000|2022-04-30 17:05:00|1173.42|1156.32|1176.98|1159.88|1177.52|1160.42|1173.42|1156.32|286
1651338600000|2022-04-30 17:10:00|1176.96|1159.86|1174.02|1156.92|1176.96|1159.86|1173.4|1156.3|304
1651338900000|2022-04-30 17:15:00|1173.57|1156.47|1173.73|1156.63|1174.21|1157.11|1169.52|1152.42|371
1651339200000|2022-04-30 17:20:00|1173.75|1156.65|1171.66|1154.56|1174.46|1157.36|1171.18|1154.08|320
1651339500000|2022-04-30 17:25:00|1171.6|1154.5|1170.18|1153.08|1172.66|1155.56|1170.08|1152.98|260
1651339800000|2022-04-30 17:30:00|1170.2|1153.1|1170.22|1153.12|1172.07|1154.97|1167.88|1150.78|355
1651340100000|2022-04-30 17:35:00|1170.19|1153.09|1171.35|1154.25|1174.68|1157.58|1170.16|1153.06|347
1651340400000|2022-04-30 17:40:00|1171.34|1154.24|1169.84|1152.74|1171.89|1154.79|1169.1|1152|283
1651340700000|2022-04-30 17:45:00|1169.85|1152.75|1170.01|1152.91|1170.87|1153.77|1169.85|1152.75|239
1651341000000|2022-04-30 17:50:00|1170.02|1152.92|1162.01|1144.91|1170.02|1152.92|1160.33|1143.23|460
1651341300000|2022-04-30 17:55:00|1162.03|1144.93|1162.93|1145.83|1163.97|1146.87|1161.69|1144.59|264
1651341600000|2022-04-30 18:00:00|1162.59|1145.49|1167.12|1150.02|1167.18|1150.08|1162.15|1145.05|228
1651341900000|2022-04-30 18:05:00|1167.14|1150.04|1168|1150.9|1169.63|1152.53|1167.14|1150.04|254
1651342200000|2022-04-30 18:10:00|1168.06|1150.96|1167.93|1150.83|1168.06|1150.96|1164.77|1147.67|290
1651342500000|2022-04-30 18:15:00|1167.95|1150.85|1167.59|1150.49|1170.14|1153.04|1166.73|1149.63|275
1651342800000|2022-04-30 18:20:00|1167.61|1150.51|1164.91|1147.81|1168.14|1151.04|1163.88|1146.78|281
1651343100000|2022-04-30 18:25:00|1164.79|1147.69|1167.11|1150.01|1167.11|1150.01|1164.18|1147.08|243
1651343400000|2022-04-30 18:30:00|1167.1|1150|1162.3|1145.2|1167.1|1150|1162.02|1144.92|295
1651343700000|2022-04-30 18:35:00|1162.25|1145.15|1163.99|1146.89|1164.71|1147.61|1160.56|1143.46|312
1651344000000|2022-04-30 18:40:00|1164.02|1146.92|1164.55|1147.45|1166.09|1148.99|1164.01|1146.91|199
1651344300000|2022-04-30 18:45:00|1164.43|1147.33|1160.51|1143.41|1165.15|1148.05|1160.51|1143.41|276
1651344600000|2022-04-30 18:50:00|1160.48|1143.38|1162.15|1145.05|1163.07|1145.97|1159.63|1142.53|274
1651344900000|2022-04-30 18:55:00|1162.22|1145.12|1165.24|1148.14|1165.75|1148.65|1162.22|1145.12|256
1651345200000|2022-04-30 19:00:00|1165.22|1148.12|1166.83|1149.73|1166.89|1149.79|1165.13|1148.03|316
1651345500000|2022-04-30 19:05:00|1166.84|1149.74|1168.02|1150.92|1168.19|1151.09|1166.04|1148.94|245
1651345800000|2022-04-30 19:10:00|1168|1150.9|1167.04|1149.94|1168.85|1151.75|1166.39|1149.29|207
1651346100000|2022-04-30 19:15:00|1167.03|1149.93|1167.11|1150.01|1168.55|1151.45|1165.67|1148.57|322
1651346400000|2022-04-30 19:20:00|1167.1|1150|1164.26|1147.16|1167.11|1150.01|1164.16|1147.06|237
1651346700000|2022-04-30 19:25:00|1164.16|1147.06|1166.92|1149.82|1167.99|1150.89|1163.34|1146.24|385
1651347000000|2022-04-30 19:30:00|1166.93|1149.83|1167.9|1150.8|1167.92|1150.82|1166.39|1149.29|249
1651347300000|2022-04-30 19:35:00|1167.91|1150.81|1167.91|1150.81|1168.68|1151.58|1167.2|1150.1|231
1651347600000|2022-04-30 19:40:00|1167.9|1150.8|1169.1|1152|1169.26|1152.16|1167.9|1150.8|188
1651347900000|2022-04-30 19:45:00|1169.09|1151.99|1171.08|1153.98|1171.1|1154|1166.82|1149.72|299
1651348200000|2022-04-30 19:50:00|1171.09|1153.99|1179.19|1162.09|1179.19|1162.09|1171.03|1153.93|372
1651348500000|2022-04-30 19:55:00|1179.12|1162.02|1176.84|1159.74|1179.24|1162.14|1176.09|1158.99|263
1651348800000|2022-04-30 20:00:00|1176.74|1159.64|1177.38|1160.28|1178.03|1160.93|1174.13|1157.03|257
1651349100000|2022-04-30 20:05:00|1177.29|1160.19|1176.88|1159.78|1178.04|1160.94|1176.82|1159.72|166
1651349400000|2022-04-30 20:10:00|1176.94|1159.84|1175.39|1158.29|1176.95|1159.85|1175.21|1158.11|173
1651349700000|2022-04-30 20:15:00|1175.42|1158.32|1175.29|1158.19|1175.94|1158.84|1175.07|1157.97|118
1651350000000|2022-04-30 20:20:00|1175.3|1158.2|1172.51|1155.41|1176.89|1159.79|1171.74|1154.64|252
1651350300000|2022-04-30 20:25:00|1172.46|1155.36|1172.02|1154.92|1172.7|1155.6|1171.72|1154.62|86
1651350600000|2022-04-30 20:30:00|1172.08|1154.98|1172.35|1155.25|1172.75|1155.65|1170.28|1153.18|155
1651350900000|2022-04-30 20:35:00|1172.25|1155.15|1172.27|1155.17|1172.3|1155.2|1170.9|1153.8|113
1651351200000|2022-04-30 20:40:00|1172.24|1155.14|1172.08|1154.98|1172.26|1155.16|1171.33|1154.23|142
1651351500000|2022-04-30 20:45:00|1171.98|1154.88|1172.01|1154.91|1172.4|1155.3|1171.31|1154.21|157
1651351800000|2022-04-30 20:50:00|1171.99|1154.89|1170.18|1153.08|1171.99|1154.89|1169.44|1152.34|198
1651352100000|2022-04-30 20:55:00|1170.21|1153.11|1170.42|1153.32|1171.24|1154.14|1170.1|1153|171
1651352400000|2022-04-30 21:00:00|1170.44|1153.34|1171.03|1153.93|1171.94|1154.84|1170.08|1152.98|185
1651352700000|2022-04-30 21:05:00|1170.88|1153.78|1169.22|1152.12|1170.88|1153.78|1168.86|1151.76|163
1651353000000|2022-04-30 21:10:00|1169.08|1151.98|1168.56|1151.46|1169.32|1152.22|1168.51|1151.41|67
1651353300000|2022-04-30 21:15:00|1168.55|1151.45|1168.93|1151.83|1169.26|1152.16|1168.55|1151.45|84
1651353600000|2022-04-30 21:20:00|1168.92|1151.82|1169.41|1152.31|1170.12|1153.02|1168.92|1151.82|150
1651353900000|2022-04-30 21:25:00|1169.4|1152.3|1167.79|1150.69|1169.41|1152.31|1167.79|1150.69|101
1651354200000|2022-04-30 21:30:00|1167.82|1150.72|1166.99|1149.89|1168.13|1151.03|1166.7|1149.6|100
1651354500000|2022-04-30 21:35:00|1167|1149.9|1166.24|1149.14|1167.18|1150.08|1166.21|1149.11|41
1651354800000|2022-04-30 21:40:00|1166.2|1149.1|1167.83|1150.73|1167.94|1150.84|1166.03|1148.93|85
1651355100000|2022-04-30 21:45:00|1167.85|1150.75|1167.85|1150.75|1168|1150.9|1167.09|1149.99|86
1651355400000|2022-04-30 21:50:00|1167.87|1150.77|1166.18|1149.08|1168.72|1151.62|1165.88|1148.78|132
1651355700000|2022-04-30 21:55:00|1166.2|1149.1|1164.11|1147.01|1166.2|1149.1|1164.11|1147.01|96
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1152.45|1135.35|1164.08|1146.98|1150.94|1133.84|479
1651356300000|2022-04-30 22:05:00|1152.55|1135.45|1147.97|1130.87|1154.91|1137.81|1146.47|1129.37|440
1651356600000|2022-04-30 22:10:00|1148.03|1130.93|1151.63|1134.53|1151.63|1134.53|1145.78|1128.68|453
1651356900000|2022-04-30 22:15:00|1151.53|1134.43|1153.01|1135.91|1153.99|1136.89|1151.01|1133.91|346
1651357200000|2022-04-30 22:20:00|1153.02|1135.92|1153.07|1135.97|1153.13|1136.03|1150.35|1133.25|370
1651357500000|2022-04-30 22:25:00|1153.36|1136.26|1159.38|1142.28|1159.38|1142.28|1153.31|1136.21|368
1651357800000|2022-04-30 22:30:00|1159.53|1142.43|1155.25|1138.15|1160.28|1143.18|1154.82|1137.72|480
1651358100000|2022-04-30 22:35:00|1155.11|1138.01|1151.71|1134.61|1155.12|1138.02|1146.53|1129.43|641
1651358400000|2022-04-30 22:40:00|1151.76|1134.66|1154.67|1137.57|1154.72|1137.62|1147.66|1130.56|566
1651358700000|2022-04-30 22:45:00|1154.66|1137.56|1149.1|1132|1155.28|1138.18|1149.07|1131.97|500
1651359000000|2022-04-30 22:50:00|1149.11|1132.01|1149.32|1132.22|1150.79|1133.69|1146.71|1129.61|463
1651359300000|2022-04-30 22:55:00|1149.33|1132.23|1140.3|1123.2|1149.33|1132.23|1136.28|1119.18|703
1651359600000|2022-04-30 23:00:00|1140.31|1123.21|1123.88|1106.78|1145.7|1128.6|1123.88|1106.78|698
1651359900000|2022-04-30 23:05:00|1123.23|1106.13|1088.35|1071.25|1123.23|1106.13|1081.11|1069.14|904
1651360200000|2022-04-30 23:10:00|1088.32|1071.22|1094.31|1077.21|1095.67|1078.57|1071.89|1059.34|920
1651360500000|2022-04-30 23:15:00|1094.2|1077.1|1099.68|1082.58|1103.64|1086.54|1088.63|1071.53|890
1651360800000|2022-04-30 23:20:00|1099.67|1082.57|1099.68|1082.58|1102.92|1085.82|1094.34|1077.24|746
1651361100000|2022-04-30 23:25:00|1099.66|1082.56|1101.46|1084.36|1101.48|1084.38|1094.68|1077.58|728
1651361400000|2022-04-30 23:30:00|1101.67|1084.57|1097.55|1080.45|1109.49|1092.39|1097.1|1080|813
1651361700000|2022-04-30 23:35:00|1097.04|1079.94|1100.06|1082.96|1101.18|1084.08|1095.29|1078.19|742
1651362000000|2022-04-30 23:40:00|1099.99|1082.89|1102.27|1085.17|1103.13|1086.03|1098.44|1081.34|690
1651362300000|2022-04-30 23:45:00|1102.75|1085.65|1102.42|1085.32|1104.09|1086.99|1100.25|1083.15|641
1651362600000|2022-04-30 23:50:00|1102.38|1085.28|1108.58|1091.48|1117.76|1100.66|1099.09|1081.99|795
1651362900000|2022-04-30 23:55:00|1108.57|1091.47|1105.25|1088.15|1108.98|1091.88|1104.49|1087.39|642
1651363200000|2022-05-01 00:00:00|1105.06|1087.96|1109.94|1092.84|1110.05|1092.95|1103.4|1086.3|521
1651363500000|2022-05-01 00:05:00|1109.93|1092.83|1111.01|1093.91|1111.95|1094.85|1108.14|1091.04|515
1651363800000|2022-05-01 00:10:00|1111|1093.9|1109.18|1092.08|1111.09|1093.99|1107.06|1089.96|533
1651364100000|2022-05-01 00:15:00|1109.17|1092.07|1108.31|1091.21|1110.26|1093.16|1108.03|1090.93|439
1651364400000|2022-05-01 00:20:00|1108.33|1091.23|1106.73|1089.63|1108.43|1091.33|1105.13|1088.03|553
1651364700000|2022-05-01 00:25:00|1106.72|1089.62|1103.05|1085.95|1106.72|1089.62|1102.42|1085.32|524
1651365000000|2022-05-01 00:30:00|1103.04|1085.94|1106.09|1088.99|1106.9|1089.8|1093.66|1076.56|674
1651365300000|2022-05-01 00:35:00|1106.2|1089.1|1116.16|1099.06|1116.27|1099.17|1104.94|1087.84|471
1651365600000|2022-05-01 00:40:00|1116.22|1099.12|1110.43|1093.33|1116.71|1099.61|1110.39|1093.29|478
1651365900000|2022-05-01 00:45:00|1110.09|1092.99|1106.27|1089.17|1110.15|1093.05|1105.12|1088.02|540
1651366200000|2022-05-01 00:50:00|1106.3|1089.2|1105.36|1088.26|1106.45|1089.35|1104.08|1086.98|508
1651366500000|2022-05-01 00:55:00|1105.35|1088.25|1104.46|1087.36|1106.23|1089.13|1104.42|1087.32|397
1651366800000|2022-05-01 01:00:00|1104.43|1087.33|1107.82|1090.72|1108.8|1091.7|1103.2|1086.1|376
1651367100000|2022-05-01 01:05:00|1107.81|1090.71|1107.82|1090.72|1108.13|1091.03|1105.02|1087.92|391
1651367400000|2022-05-01 01:10:00|1107.77|1090.67|1107.55|1090.45|1110.1|1093|1107.52|1090.42|397
1651367700000|2022-05-01 01:15:00|1107.53|1090.43|1104.86|1087.76|1107.55|1090.45|1103.33|1086.23|533
1651368000000|2022-05-01 01:20:00|1104.84|1087.74|1100.85|1083.75|1106.2|1089.1|1100.85|1083.75|358
1651368300000|2022-05-01 01:25:00|1100.83|1083.73|1098.98|1081.88|1101.02|1083.92|1097.19|1080.09|513
1651368600000|2022-05-01 01:30:00|1099.01|1081.91|1097.98|1080.88|1100.05|1082.95|1096.95|1079.85|474
1651368900000|2022-05-01 01:35:00|1097.91|1080.81|1101.95|1084.85|1103.02|1085.92|1091.48|1074.38|565
1651369200000|2022-05-01 01:40:00|1101.94|1084.84|1118.84|1101.74|1119.52|1102.42|1100.24|1083.14|652
1651369500000|2022-05-01 01:45:00|1118.86|1101.76|1119.15|1102.05|1121.21|1104.11|1114.32|1097.22|715
1651369800000|2022-05-01 01:50:00|1119.16|1102.06|1128.07|1110.97|1128.07|1110.97|1119.16|1102.06|666
1651370100000|2022-05-01 01:55:00|1128.12|1111.02|1127.47|1110.37|1128.16|1111.06|1124.34|1107.24|605
1651370400000|2022-05-01 02:00:00|1127.28|1110.18|1124.73|1107.63|1127.28|1110.18|1123.23|1106.13|511
1651370700000|2022-05-01 02:05:00|1124.83|1107.73|1125.56|1108.46|1125.56|1108.46|1123.1|1106|346
1651371000000|2022-05-01 02:10:00|1125.61|1108.51|1128.26|1111.16|1128.63|1111.53|1125.61|1108.51|321
1651371300000|2022-05-01 02:15:00|1128.16|1111.06|1131.21|1114.11|1131.21|1114.11|1125.09|1107.99|467
1651371600000|2022-05-01 02:20:00|1131.17|1114.07|1126.16|1109.06|1131.19|1114.09|1125.7|1108.6|435
1651371900000|2022-05-01 02:25:00|1126.15|1109.05|1124.25|1107.15|1126.15|1109.05|1123.53|1106.43|405
1651372200000|2022-05-01 02:30:00|1124.26|1107.16|1123.08|1105.98|1125.29|1108.19|1122.84|1105.74|279
1651372500000|2022-05-01 02:35:00|1123.09|1105.99|1120.68|1103.58|1123.91|1106.81|1118.48|1101.38|399
1651372800000|2022-05-01 02:40:00|1120.7|1103.6|1119.33|1102.23|1120.92|1103.82|1118.24|1101.14|419
1651373100000|2022-05-01 02:45:00|1119.36|1102.26|1119.23|1102.13|1119.75|1102.65|1117.48|1100.38|291
1651373400000|2022-05-01 02:50:00|1119.18|1102.08|1117.62|1100.52|1120.24|1103.14|1115.63|1098.53|289
1651373700000|2022-05-01 02:55:00|1117.63|1100.53|1117.2|1100.1|1117.76|1100.66|1116.53|1099.43|290
1651374000000|2022-05-01 03:00:00|1117.19|1100.09|1119.15|1102.05|1119.87|1102.77|1117.07|1099.97|339
1651374300000|2022-05-01 03:05:00|1119.11|1102.01|1123.04|1105.94|1124.42|1107.32|1118.04|1100.94|359
1651374600000|2022-05-01 03:10:00|1123.03|1105.93|1123.02|1105.92|1123.45|1106.35|1122.22|1105.12|309
1651374900000|2022-05-01 03:15:00|1123|1105.9|1121.59|1104.49|1123|1105.9|1119.32|1102.22|356
1651375200000|2022-05-01 03:20:00|1121.56|1104.46|1124.46|1107.36|1125.5|1108.4|1121.05|1103.95|342
1651375500000|2022-05-01 03:25:00|1124.45|1107.35|1125.83|1108.73|1125.99|1108.89|1123.51|1106.41|324
1651375800000|2022-05-01 03:30:00|1125.82|1108.72|1122.49|1105.39|1125.86|1108.76|1121.55|1104.45|341
1651376100000|2022-05-01 03:35:00|1122.47|1105.37|1119.26|1102.16|1122.49|1105.39|1119.02|1101.92|248
1651376400000|2022-05-01 03:40:00|1119.24|1102.14|1119.21|1102.11|1119.47|1102.37|1118.38|1101.28|307
1651376700000|2022-05-01 03:45:00|1119.2|1102.1|1121.03|1103.93|1121.07|1103.97|1118.15|1101.05|252
1651377000000|2022-05-01 03:50:00|1121.01|1103.91|1122.99|1105.89|1122.99|1105.89|1120.15|1103.05|169
1651377300000|2022-05-01 03:55:00|1123.02|1105.92|1122.43|1105.33|1123.23|1106.13|1121.17|1104.07|251
1651377600000|2022-05-01 04:00:00|1122.38|1105.28|1122.28|1105.18|1123.47|1106.37|1122.01|1104.91|272
1651377900000|2022-05-01 04:05:00|1122.32|1105.22|1120.08|1102.98|1123.12|1106.02|1119.27|1102.17|264
1651378200000|2022-05-01 04:10:00|1120.09|1102.99|1117.34|1100.24|1120.11|1103.01|1116.59|1099.49|294
1651378500000|2022-05-01 04:15:00|1117.31|1100.21|1116.18|1099.08|1118.79|1101.69|1115.73|1098.63|284
1651378800000|2022-05-01 04:20:00|1116.17|1099.07|1117.61|1100.51|1117.83|1100.73|1116.13|1099.03|270
1651379100000|2022-05-01 04:25:00|1117.71|1100.61|1115|1097.9|1117.75|1100.65|1114.06|1096.96|222
1651379400000|2022-05-01 04:30:00|1114.97|1097.87|1114.51|1097.41|1115.16|1098.06|1113.73|1096.63|265
1651379700000|2022-05-01 04:35:00|1114.5|1097.4|1113.55|1096.45|1114.89|1097.79|1113.28|1096.18|185
1651380000000|2022-05-01 04:40:00|1113.62|1096.52|1113.15|1096.05|1114.03|1096.93|1112.63|1095.53|212
1651380300000|2022-05-01 04:45:00|1113.14|1096.04|1112.18|1095.08|1113.44|1096.34|1112.18|1095.08|166
1651380600000|2022-05-01 04:50:00|1112.2|1095.1|1109.22|1092.12|1112.21|1095.11|1108.7|1091.6|260
1651380900000|2022-05-01 04:55:00|1109.21|1092.11|1111.17|1094.07|1111.17|1094.07|1109.05|1091.95|261
1651381200000|2022-05-01 05:00:00|1111.16|1094.06|1113.14|1096.04|1113.33|1096.23|1111.12|1094.02|312
1651381500000|2022-05-01 05:05:00|1113.15|1096.05|1113.29|1096.19|1113.29|1096.19|1109.96|1092.86|327
1651381800000|2022-05-01 05:10:00|1113.27|1096.17|1123.04|1105.94|1123.05|1105.95|1113.27|1096.17|516
1651382100000|2022-05-01 05:15:00|1123.06|1105.96|1124.26|1107.16|1125.55|1108.45|1121.93|1104.83|564
1651382400000|2022-05-01 05:20:00|1124.25|1107.15|1126.53|1109.43|1127.79|1110.69|1124.17|1107.07|398
1651382700000|2022-05-01 05:25:00|1126.5|1109.4|1129.77|1112.67|1130.04|1112.94|1124.89|1107.79|439
1651383000000|2022-05-01 05:30:00|1129.8|1112.7|1127.53|1110.43|1131.8|1114.7|1127.27|1110.17|403
1651383300000|2022-05-01 05:35:00|1127.52|1110.42|1128.3|1111.2|1130.17|1113.07|1126.57|1109.47|486
1651383600000|2022-05-01 05:40:00|1128.36|1111.26|1128.4|1111.3|1130.04|1112.94|1127.56|1110.46|290
1651383900000|2022-05-01 05:45:00|1128.39|1111.29|1126.04|1108.94|1129.01|1111.91|1125.16|1108.06|383
1651384200000|2022-05-01 05:50:00|1126.01|1108.91|1125.38|1108.28|1126.17|1109.07|1125.2|1108.1|256
1651384500000|2022-05-01 05:55:00|1125.37|1108.27|1125.97|1108.87|1125.98|1108.88|1123.29|1106.19|307
1651384800000|2022-05-01 06:00:00|1125.98|1108.88|1126.43|1109.33|1126.67|1109.57|1124.08|1106.98|346
1651385100000|2022-05-01 06:05:00|1126.51|1109.41|1130.46|1113.36|1130.91|1113.81|1126.15|1109.05|346
1651385400000|2022-05-01 06:10:00|1130.43|1113.33|1128.71|1111.61|1130.82|1113.72|1128.67|1111.57|341
1651385700000|2022-05-01 06:15:00|1128.73|1111.63|1126.19|1109.09|1129.33|1112.23|1126.01|1108.91|248
1651386000000|2022-05-01 06:20:00|1126.32|1109.22|1127.88|1110.78|1127.96|1110.86|1126.23|1109.13|231
1651386300000|2022-05-01 06:25:00|1127.8|1110.7|1129.15|1112.05|1129.17|1112.07|1127.08|1109.98|315
1651386600000|2022-05-01 06:30:00|1129.16|1112.06|1127.03|1109.93|1129.9|1112.8|1125.96|1108.86|357
1651386900000|2022-05-01 06:35:00|1127.07|1109.97|1127.18|1110.08|1128.72|1111.62|1127.03|1109.93|277
1651387200000|2022-05-01 06:40:00|1127.19|1110.09|1126.07|1108.97|1128.46|1111.36|1126.07|1108.97|276
1651387500000|2022-05-01 06:45:00|1126.04|1108.94|1126.2|1109.1|1126.93|1109.83|1125.22|1108.12|210
1651387800000|2022-05-01 06:50:00|1126.19|1109.09|1123.25|1106.15|1126.23|1109.13|1123.24|1106.14|201
1651388100000|2022-05-01 06:55:00|1123.24|1106.14|1122.45|1105.35|1123.24|1106.14|1121.3|1104.2|354
1651388400000|2022-05-01 07:00:00|1122.41|1105.31|1121.97|1104.87|1123.15|1106.05|1120.96|1103.86|383
1651388700000|2022-05-01 07:05:00|1121.98|1104.88|1121.19|1104.09|1122|1104.9|1120.14|1103.04|226
1651389000000|2022-05-01 07:10:00|1121.2|1104.1|1120.63|1103.53|1121.71|1104.61|1120.1|1103|238
1651389300000|2022-05-01 07:15:00|1120.68|1103.58|1120.16|1103.06|1121.13|1104.03|1120.12|1103.02|221
1651389600000|2022-05-01 07:20:00|1120.17|1103.07|1117.8|1100.7|1120.2|1103.1|1116.87|1099.77|249
1651389900000|2022-05-01 07:25:00|1117.81|1100.71|1118.51|1101.41|1118.7|1101.6|1117.72|1100.62|237
1651390200000|2022-05-01 07:30:00|1118.63|1101.53|1118.96|1101.86|1119.03|1101.93|1117.98|1100.88|176
1651390500000|2022-05-01 07:35:00|1118.95|1101.85|1120.7|1103.6|1121.03|1103.93|1118.92|1101.82|229
1651390800000|2022-05-01 07:40:00|1120.73|1103.63|1118.81|1101.71|1120.98|1103.88|1118.81|1101.71|168
1651391100000|2022-05-01 07:45:00|1118.83|1101.73|1118.69|1101.59|1119.14|1102.04|1118.41|1101.31|146
1651391400000|2022-05-01 07:50:00|1118.67|1101.57|1116.32|1099.22|1118.69|1101.59|1116.2|1099.1|194
1651391700000|2022-05-01 07:55:00|1116.31|1099.21|1118.11|1101.01|1118.15|1101.05|1115.24|1098.14|186
1651392000000|2022-05-01 08:00:00|1118.15|1101.05|1119.08|1101.98|1120.82|1103.72|1117.87|1100.77|224
1651392300000|2022-05-01 08:05:00|1119.07|1101.97|1121.06|1103.96|1121.09|1103.99|1118.95|1101.85|203
1651392600000|2022-05-01 08:10:00|1121.03|1103.93|1125.39|1108.29|1125.85|1108.75|1120.84|1103.74|202
1651392900000|2022-05-01 08:15:00|1125.42|1108.32|1126.17|1109.07|1127.43|1110.33|1124.89|1107.79|248
1651393200000|2022-05-01 08:20:00|1126.16|1109.06|1122.72|1105.62|1126.28|1109.18|1121.32|1104.22|287
1651393500000|2022-05-01 08:25:00|1122.88|1105.78|1121.85|1104.75|1122.99|1105.89|1121.67|1104.57|178
1651393800000|2022-05-01 08:30:00|1121.99|1104.89|1123.96|1106.86|1123.97|1106.87|1121.29|1104.19|186
1651394100000|2022-05-01 08:35:00|1123.95|1106.85|1119.98|1102.88|1124|1106.9|1119.31|1102.21|243
1651394400000|2022-05-01 08:40:00|1119.97|1102.87|1122.45|1105.35|1122.48|1105.38|1119.16|1102.06|245
1651394700000|2022-05-01 08:45:00|1122.53|1105.43|1123.87|1106.77|1124.01|1106.91|1121.38|1104.28|285
1651395000000|2022-05-01 08:50:00|1123.97|1106.87|1126.64|1109.54|1127.24|1110.14|1123.9|1106.8|251
1651395300000|2022-05-01 08:55:00|1126.66|1109.56|1126.86|1109.76|1126.98|1109.88|1125.51|1108.41|211
1651395600000|2022-05-01 09:00:00|1126.89|1109.79|1127.41|1110.31|1127.84|1110.74|1126.85|1109.75|160
1651395900000|2022-05-01 09:05:00|1127.37|1110.27|1126.25|1109.15|1127.49|1110.39|1124.85|1107.75|238
1651396200000|2022-05-01 09:10:00|1126.26|1109.16|1122.78|1105.68|1126.84|1109.74|1122.17|1105.07|248
1651396500000|2022-05-01 09:15:00|1123.04|1105.94|1122.84|1105.74|1124.1|1107|1122.78|1105.68|194
1651396800000|2022-05-01 09:20:00|1122.77|1105.67|1123.06|1105.96|1124.02|1106.92|1122.77|1105.67|167
1651397100000|2022-05-01 09:25:00|1123.05|1105.95|1123|1105.9|1124.11|1107.01|1122.41|1105.31|236
1651397400000|2022-05-01 09:30:00|1123.01|1105.91|1120.9|1103.8|1123.02|1105.92|1120.16|1103.06|248
1651397700000|2022-05-01 09:35:00|1120.89|1103.79|1118.59|1101.49|1120.92|1103.82|1116.79|1099.69|248
1651398000000|2022-05-01 09:40:00|1118.61|1101.51|1118.96|1101.86|1120.04|1102.94|1117.88|1100.78|279
1651398300000|2022-05-01 09:45:00|1119.01|1101.91|1120.84|1103.74|1121.12|1104.02|1119.01|1101.91|262
1651398600000|2022-05-01 09:50:00|1120.83|1103.73|1121.92|1104.82|1122.93|1105.83|1120.74|1103.64|190
1651398900000|2022-05-01 09:55:00|1121.9|1104.8|1121.23|1104.13|1123.02|1105.92|1121.21|1104.11|221
1651399200000|2022-05-01 10:00:00|1121.2|1104.1|1121.02|1103.92|1122.28|1105.18|1120.73|1103.63|219
1651399500000|2022-05-01 10:05:00|1120.92|1103.82|1123.85|1106.75|1123.86|1106.76|1120.92|1103.82|116
1651399800000|2022-05-01 10:10:00|1123.96|1106.86|1123.12|1106.02|1124.01|1106.91|1123.09|1105.99|187
1651400100000|2022-05-01 10:15:00|1123.11|1106.01|1123.5|1106.4|1123.55|1106.45|1120.19|1103.09|268
1651400400000|2022-05-01 10:20:00|1123.54|1106.44|1126.14|1109.04|1126.23|1109.13|1123.54|1106.44|238
1651400700000|2022-05-01 10:25:00|1126.09|1108.99|1125.83|1108.73|1126.9|1109.8|1124.19|1107.09|336
1651401000000|2022-05-01 10:30:00|1125.82|1108.72|1125.16|1108.06|1126.38|1109.28|1124.97|1107.87|184
1651401300000|2022-05-01 10:35:00|1125.19|1108.09|1123.21|1106.11|1126.08|1108.98|1123.08|1105.98|248
1651401600000|2022-05-01 10:40:00|1123.11|1106.01|1121.8|1104.7|1123.14|1106.04|1121.03|1103.93|182
1651401900000|2022-05-01 10:45:00|1122.01|1104.91|1121.35|1104.25|1124.74|1107.64|1121.35|1104.25|253
1651402200000|2022-05-01 10:50:00|1121.31|1104.21|1124.01|1106.91|1124.01|1106.91|1120.2|1103.1|313
1651402500000|2022-05-01 10:55:00|1124.02|1106.92|1123.08|1105.98|1126.95|1109.85|1122.26|1105.16|285
1651402800000|2022-05-01 11:00:00|1123.07|1105.97|1123.02|1105.92|1124.18|1107.08|1122.26|1105.16|271
1651403100000|2022-05-01 11:05:00|1122.97|1105.87|1123.2|1106.1|1123.97|1106.87|1122.79|1105.69|242
1651403400000|2022-05-01 11:10:00|1123.14|1106.04|1121.38|1104.28|1123.36|1106.26|1121.37|1104.27|205
1651403700000|2022-05-01 11:15:00|1121.07|1103.97|1121.2|1104.1|1122.3|1105.2|1117.78|1100.68|394
1651404000000|2022-05-01 11:20:00|1121.18|1104.08|1123.83|1106.73|1125.87|1108.77|1120.97|1103.87|321
1651404300000|2022-05-01 11:25:00|1123.84|1106.74|1121.83|1104.73|1124.95|1107.85|1121.32|1104.22|416
1651404600000|2022-05-01 11:30:00|1121.82|1104.72|1120.79|1103.69|1122.93|1105.83|1120.09|1102.99|238
1651404900000|2022-05-01 11:35:00|1120.8|1103.7|1119.91|1102.81|1120.88|1103.78|1118.12|1101.02|259
1651405200000|2022-05-01 11:40:00|1119.89|1102.79|1118.59|1101.49|1119.97|1102.87|1117.03|1099.93|274
1651405500000|2022-05-01 11:45:00|1118.63|1101.53|1120.24|1103.14|1120.66|1103.56|1118.31|1101.21|267
1651405800000|2022-05-01 11:50:00|1120.25|1103.15|1116.96|1099.86|1120.29|1103.19|1116.96|1099.86|200
1651406100000|2022-05-01 11:55:00|1117|1099.9|1117.01|1099.91|1118.55|1101.45|1116.92|1099.82|212
1651406400000|2022-05-01 12:00:00|1117|1099.9|1113.56|1096.46|1118.72|1101.62|1113.01|1095.91|392
1651406700000|2022-05-01 12:05:00|1113.54|1096.44|1111.32|1094.22|1114.81|1097.71|1111.32|1094.22|332
1651407000000|2022-05-01 12:10:00|1111.35|1094.25|1112.98|1095.88|1112.98|1095.88|1108.45|1091.35|415
1651407300000|2022-05-01 12:15:00|1112.94|1095.84|1110.39|1093.29|1112.94|1095.84|1110.06|1092.96|342
1651407600000|2022-05-01 12:20:00|1110.38|1093.28|1117.26|1100.16|1117.33|1100.23|1110.37|1093.27|279
1651407900000|2022-05-01 12:25:00|1117.24|1100.14|1116.64|1099.54|1118.8|1101.7|1115.67|1098.57|316
1651408200000|2022-05-01 12:30:00|1116.66|1099.56|1114.43|1097.33|1118.03|1100.93|1113.82|1096.72|337
1651408500000|2022-05-01 12:35:00|1114.47|1097.37|1114.11|1097.01|1116|1098.9|1114.02|1096.92|410
1651408800000|2022-05-01 12:40:00|1114.24|1097.14|1115.36|1098.26|1116.11|1099.01|1114.22|1097.12|240
1651409100000|2022-05-01 12:45:00|1115.25|1098.15|1110.24|1093.14|1116.01|1098.91|1109.43|1092.33|360
1651409400000|2022-05-01 12:50:00|1110.25|1093.15|1110.11|1093.01|1112.22|1095.12|1109.35|1092.25|393
1651409700000|2022-05-01 12:55:00|1110.14|1093.04|1113.23|1096.13|1113.23|1096.13|1110.14|1093.04|238
1651410000000|2022-05-01 13:00:00|1113.28|1096.18|1113.39|1096.29|1115.88|1098.78|1113.28|1096.18|330
1651410300000|2022-05-01 13:05:00|1113.4|1096.3|1114.7|1097.6|1114.7|1097.6|1113.09|1095.99|207
1651410600000|2022-05-01 13:10:00|1114.79|1097.69|1117.94|1100.84|1117.94|1100.84|1114.79|1097.69|215
1651410900000|2022-05-01 13:15:00|1117.96|1100.86|1118.25|1101.15|1120.23|1103.13|1117.29|1100.19|312
1651411200000|2022-05-01 13:20:00|1118.28|1101.18|1115.49|1098.39|1118.28|1101.18|1115.36|1098.26|246
1651411500000|2022-05-01 13:25:00|1115.5|1098.4|1118.05|1100.95|1118.49|1101.39|1115.5|1098.4|189
1651411800000|2022-05-01 13:30:00|1118.06|1100.96|1119.12|1102.02|1119.9|1102.8|1118.05|1100.95|217
1651412100000|2022-05-01 13:35:00|1119.16|1102.06|1118.09|1100.99|1120.06|1102.96|1117.63|1100.53|189
1651412400000|2022-05-01 13:40:00|1118|1100.9|1117.29|1100.19|1118.23|1101.13|1116.16|1099.06|337
1651412700000|2022-05-01 13:45:00|1117.28|1100.18|1113.92|1096.82|1117.38|1100.28|1113.91|1096.81|186
1651413000000|2022-05-01 13:50:00|1113.76|1096.66|1112.04|1094.94|1114.44|1097.34|1111.42|1094.32|345
1651413300000|2022-05-01 13:55:00|1112.08|1094.98|1112|1094.9|1112.78|1095.68|1111.03|1093.93|155
1651413600000|2022-05-01 14:00:00|1112.01|1094.91|1112.06|1094.96|1112.78|1095.68|1110.97|1093.87|269
1651413900000|2022-05-01 14:05:00|1112.07|1094.97|1111.08|1093.98|1112.09|1094.99|1110.44|1093.34|201
1651414200000|2022-05-01 14:10:00|1111.11|1094.01|1111.35|1094.25|1111.41|1094.31|1110.96|1093.86|111
1651414500000|2022-05-01 14:15:00|1111.36|1094.26|1115.3|1098.2|1115.35|1098.25|1111.34|1094.24|203
1651414800000|2022-05-01 14:20:00|1115.33|1098.23|1112.45|1095.35|1115.81|1098.71|1112.36|1095.26|273
1651415100000|2022-05-01 14:25:00|1112.43|1095.33|1112.19|1095.09|1112.84|1095.74|1111.11|1094.01|231
1651415400000|2022-05-01 14:30:00|1112.26|1095.16|1112.02|1094.92|1114.71|1097.61|1112.02|1094.92|231
1651415700000|2022-05-01 14:35:00|1112.03|1094.93|1109.03|1091.93|1112.03|1094.93|1106.34|1089.24|353
1651416000000|2022-05-01 14:40:00|1109.05|1091.95|1111.17|1094.07|1112.05|1094.95|1109.05|1091.95|256
1651416300000|2022-05-01 14:45:00|1111.18|1094.08|1114|1096.9|1114.13|1097.03|1110.42|1093.32|214
1651416600000|2022-05-01 14:50:00|1114.01|1096.91|1113.85|1096.75|1114.12|1097.02|1113.1|1096|146
1651416900000|2022-05-01 14:55:00|1113.77|1096.67|1109.84|1092.74|1113.77|1096.67|1109.84|1092.74|259
1651417200000|2022-05-01 15:00:00|1109.89|1092.79|1111.93|1094.83|1112.02|1094.92|1109.84|1092.74|196
1651417500000|2022-05-01 15:05:00|1111.92|1094.82|1115.73|1098.63|1115.73|1098.63|1111.13|1094.03|236
1651417800000|2022-05-01 15:10:00|1115.89|1098.79|1116.79|1099.69|1118.64|1101.54|1114.89|1097.79|261
1651418100000|2022-05-01 15:15:00|1116.77|1099.67|1115.24|1098.14|1116.94|1099.84|1114.43|1097.33|229
1651418400000|2022-05-01 15:20:00|1115.23|1098.13|1125.6|1108.5|1126.04|1108.94|1115.22|1098.12|455
1651418700000|2022-05-01 15:25:00|1125.81|1108.71|1134.03|1116.93|1134.59|1117.49|1125.3|1108.2|591
1651419000000|2022-05-01 15:30:00|1134.04|1116.94|1132.48|1115.38|1137.95|1120.85|1130.51|1113.41|558
1651419300000|2022-05-01 15:35:00|1132.5|1115.4|1131.07|1113.97|1132.54|1115.44|1130.02|1112.92|484
1651419600000|2022-05-01 15:40:00|1131.05|1113.95|1129.9|1112.8|1131.06|1113.96|1127.6|1110.5|401
1651419900000|2022-05-01 15:45:00|1129.78|1112.68|1131.11|1114.01|1133.02|1115.92|1128.02|1110.92|339
1651420200000|2022-05-01 15:50:00|1131.13|1114.03|1142.42|1125.32|1145.33|1128.23|1131.1|1114|444
1651420500000|2022-05-01 15:55:00|1142.32|1125.22|1140.26|1123.16|1144.21|1127.11|1139.14|1122.04|526
1651420800000|2022-05-01 16:00:00|1140.39|1123.29|1137.63|1120.53|1142.72|1125.62|1137.6|1120.5|500
1651421100000|2022-05-01 16:05:00|1137.46|1120.36|1143.14|1126.04|1143.52|1126.42|1136.54|1119.44|430
1651421400000|2022-05-01 16:10:00|1143.2|1126.1|1144.93|1127.83|1147.26|1130.16|1143.17|1126.07|516
1651421700000|2022-05-01 16:15:00|1144.94|1127.84|1146.46|1129.36|1147.21|1130.11|1144.2|1127.1|482
1651422000000|2022-05-01 16:20:00|1146.47|1129.37|1149.21|1132.11|1150.77|1133.67|1146.05|1128.95|417
1651422300000|2022-05-01 16:25:00|1149.2|1132.1|1146.82|1129.72|1151.01|1133.91|1146.2|1129.1|407
1651422600000|2022-05-01 16:30:00|1146.87|1129.77|1145.93|1128.83|1148.16|1131.06|1145.59|1128.49|292
1651422900000|2022-05-01 16:35:00|1145.94|1128.84|1147.09|1129.99|1148|1130.9|1145.93|1128.83|247
1651423200000|2022-05-01 16:40:00|1147.05|1129.95|1150.11|1133.01|1150.56|1133.46|1146.83|1129.73|271
1651423500000|2022-05-01 16:45:00|1150.01|1132.91|1150|1132.9|1150.13|1133.03|1147.02|1129.92|276
1651423800000|2022-05-01 16:50:00|1150.01|1132.91|1149.33|1132.23|1150.03|1132.93|1149.1|1132|180
1651424100000|2022-05-01 16:55:00|1149.16|1132.06|1145.39|1128.29|1149.16|1132.06|1145.15|1128.05|264
1651424400000|2022-05-01 17:00:00|1145.32|1128.22|1147.59|1130.49|1147.64|1130.54|1145.31|1128.21|240
1651424700000|2022-05-01 17:05:00|1147.64|1130.54|1149.59|1132.49|1151.27|1134.17|1147.59|1130.49|310
1651425000000|2022-05-01 17:10:00|1149.6|1132.5|1154.97|1137.87|1154.99|1137.89|1149.6|1132.5|283
1651425300000|2022-05-01 17:15:00|1154.94|1137.84|1155.72|1138.62|1156.8|1139.7|1154.92|1137.82|410
1651425600000|2022-05-01 17:20:00|1155.76|1138.66|1150.76|1133.66|1155.76|1138.66|1150.76|1133.66|279
1651425900000|2022-05-01 17:25:00|1150.44|1133.34|1151.15|1134.05|1151.51|1134.41|1149.97|1132.87|284
1651426200000|2022-05-01 17:30:00|1151.17|1134.07|1150.76|1133.66|1151.9|1134.8|1149.94|1132.84|244
1651426500000|2022-05-01 17:35:00|1150.91|1133.81|1147.69|1130.59|1150.91|1133.81|1147.68|1130.58|189
1651426800000|2022-05-01 17:40:00|1147.11|1130.01|1147.74|1130.64|1148.28|1131.18|1146.1|1129|328
1651427100000|2022-05-01 17:45:00|1147.76|1130.66|1144.08|1126.98|1149.58|1132.48|1144.06|1126.96|235
1651427400000|2022-05-01 17:50:00|1144.09|1126.99|1144.9|1127.8|1145.97|1128.87|1144.07|1126.97|309
1651427700000|2022-05-01 17:55:00|1144.85|1127.75|1144.52|1127.42|1145.04|1127.94|1143.97|1126.87|106
1651428000000|2022-05-01 18:00:00|1144.54|1127.44|1139.82|1122.72|1144.66|1127.56|1139.37|1122.27|353
1651428300000|2022-05-01 18:05:00|1139.84|1122.74|1140.33|1123.23|1140.89|1123.79|1139.79|1122.69|158
1651428600000|2022-05-01 18:10:00|1140.64|1123.54|1139.37|1122.27|1141.68|1124.58|1139.33|1122.23|311
1651428900000|2022-05-01 18:15:00|1139.31|1122.21|1136.84|1119.74|1140.01|1122.91|1136.8|1119.7|334
1651429200000|2022-05-01 18:20:00|1136.83|1119.73|1133.01|1115.91|1136.96|1119.86|1133.01|1115.91|386
1651429500000|2022-05-01 18:25:00|1133.02|1115.92|1132.35|1115.25|1133.66|1116.56|1130.93|1113.83|355
1651429800000|2022-05-01 18:30:00|1132.66|1115.56|1132.06|1114.96|1133.1|1116|1130.43|1113.33|312
1651430100000|2022-05-01 18:35:00|1132|1114.9|1130.05|1112.95|1132.02|1114.92|1129.96|1112.86|274
1651430400000|2022-05-01 18:40:00|1130.02|1112.92|1128.93|1111.83|1130.05|1112.95|1127.73|1110.63|344
1651430700000|2022-05-01 18:45:00|1128.83|1111.73|1126.83|1109.73|1128.89|1111.79|1126.37|1109.27|222
1651431000000|2022-05-01 18:50:00|1126.82|1109.72|1119.06|1101.96|1126.82|1109.72|1117.89|1100.79|457
1651431300000|2022-05-01 18:55:00|1119.07|1101.97|1118.09|1100.99|1120.84|1103.74|1118.06|1100.96|431
1651431600000|2022-05-01 19:00:00|1118.1|1101|1114.26|1097.16|1119|1101.9|1112.18|1095.08|569
1651431900000|2022-05-01 19:05:00|1114.25|1097.15|1111.34|1094.24|1114.26|1097.16|1110.87|1093.77|350
1651432200000|2022-05-01 19:10:00|1111.31|1094.21|1111.16|1094.06|1112.12|1095.02|1110.12|1093.02|320
1651432500000|2022-05-01 19:15:00|1111.15|1094.05|1108.72|1091.62|1111.15|1094.05|1106.67|1089.57|453
1651432800000|2022-05-01 19:20:00|1108.7|1091.6|1106.01|1088.91|1108.72|1091.62|1106|1088.9|163
1651433100000|2022-05-01 19:25:00|1106.06|1088.96|1103.1|1086|1107.83|1090.73|1103.07|1085.97|288
1651433400000|2022-05-01 19:30:00|1103.09|1085.99|1103.6|1085|1104.82|1087.72|1099.04|1081.94|416
1651433700000|2022-05-01 19:35:00|1103.55|1084.95|1108.26|1089.66|1110.32|1091.72|1103.42|1084.82|453
1651434000000|2022-05-01 19:40:00|1108.2|1089.6|1109.45|1090.85|1109.99|1091.39|1106.44|1087.84|481
1651434300000|2022-05-01 19:45:00|1109.33|1090.73|1108.63|1090.03|1111.7|1093.1|1107.94|1089.34|422
1651434600000|2022-05-01 19:50:00|1108.66|1090.06|1108.39|1089.79|1108.69|1090.09|1107.23|1088.63|297
1651434900000|2022-05-01 19:55:00|1108.37|1089.77|1107.49|1088.89|1108.61|1090.01|1106.71|1088.11|239
1651435200000|2022-05-01 20:00:00|1107.48|1088.88|1107.41|1088.81|1108.78|1090.18|1103.01|1084.41|381
1651435500000|2022-05-01 20:05:00|1107.42|1088.82|1109.46|1090.86|1109.5|1090.9|1106.59|1087.99|241
1651435800000|2022-05-01 20:10:00|1109.52|1090.92|1110.8|1092.2|1111.66|1093.06|1109.52|1090.92|238
1651436100000|2022-05-01 20:15:00|1110.81|1092.21|1111.1|1092.5|1112.02|1093.42|1110.71|1092.11|274
1651436400000|2022-05-01 20:20:00|1111.05|1092.45|1109.74|1091.14|1111.14|1092.54|1107.36|1088.76|290
1651436700000|2022-05-01 20:25:00|1109.75|1091.15|1108.13|1089.53|1110.43|1091.83|1107.79|1089.19|280
1651437000000|2022-05-01 20:30:00|1108.14|1089.54|1108.83|1090.23|1108.86|1090.26|1106.9|1088.3|210
1651437300000|2022-05-01 20:35:00|1108.84|1090.24|1107.8|1089.2|1109.66|1091.06|1106.98|1088.38|184
1651437600000|2022-05-01 20:40:00|1107.79|1089.19|1106.3|1087.7|1107.81|1089.21|1105.87|1087.27|124
1651437900000|2022-05-01 20:45:00|1106.31|1087.71|1105.95|1087.35|1107.8|1089.2|1105.95|1087.35|169
1651438200000|2022-05-01 20:50:00|1106.02|1087.42|1112.44|1093.84|1112.44|1093.84|1106.02|1087.42|274
1651438500000|2022-05-01 20:55:00|1112.43|1093.83|1126.69|1108.09|1127.49|1108.89|1112.06|1093.46|470
1651438800000|2022-05-01 21:00:00|1126.68|1108.08|1126.37|1109.27|1128.08|1110.98|1123.28|1106.18|393
1651439100000|2022-05-01 21:05:00|1126.28|1109.18|1118.41|1101.31|1126.29|1109.19|1117.32|1100.22|366
1651439400000|2022-05-01 21:10:00|1118.36|1101.26|1120.18|1103.08|1121.08|1103.98|1115.65|1098.55|369
1651439700000|2022-05-01 21:15:00|1120.35|1103.25|1120.05|1102.95|1121.35|1104.25|1119.58|1102.48|193
1651440000000|2022-05-01 21:20:00|1120.1|1103|1121.71|1104.61|1122.22|1105.12|1120.1|1103|157
1651440300000|2022-05-01 21:25:00|1121.35|1104.25|1119.49|1102.39|1122.03|1104.93|1119.4|1102.3|161
1651440600000|2022-05-01 21:30:00|1119.37|1102.27|1119.15|1102.05|1119.52|1102.42|1119.15|1102.05|153
1651440900000|2022-05-01 21:35:00|1119.08|1101.98|1115.74|1098.64|1119.08|1101.98|1112.92|1095.82|277
1651441200000|2022-05-01 21:40:00|1115.76|1098.66|1116.48|1099.38|1116.95|1099.85|1115.53|1098.43|94
1651441500000|2022-05-01 21:45:00|1116.44|1099.34|1121.44|1104.34|1121.51|1104.41|1116.44|1099.34|196
1651441800000|2022-05-01 21:50:00|1121.56|1104.46|1122.19|1105.09|1122.51|1105.41|1120.27|1103.17|193
1651442100000|2022-05-01 21:55:00|1122.35|1105.25|1120.94|1103.84|1122.97|1105.87|1120.3|1103.2|144
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1126|1108.9|1126.9|1109.8|1120.47|1103.37|270
1651442700000|2022-05-01 22:05:00|1125.52|1108.42|1128.12|1111.02|1128.17|1111.07|1125.52|1108.42|203
1651443000000|2022-05-01 22:10:00|1128.08|1110.98|1134.3|1117.2|1134.99|1117.89|1127.25|1110.15|261
1651443300000|2022-05-01 22:15:00|1134.22|1117.12|1132.61|1115.51|1136.04|1118.94|1132.61|1115.51|309
1651443600000|2022-05-01 22:20:00|1132.65|1115.55|1125.47|1108.37|1132.65|1115.55|1124.07|1106.97|381
1651443900000|2022-05-01 22:25:00|1125.42|1108.32|1126.92|1109.82|1127.05|1109.95|1125.03|1107.93|175
1651444200000|2022-05-01 22:30:00|1126.71|1109.61|1125.18|1108.08|1127.01|1109.91|1124.98|1107.88|173
1651444500000|2022-05-01 22:35:00|1125.02|1107.92|1124.58|1107.48|1125.18|1108.08|1123.89|1106.79|117
1651444800000|2022-05-01 22:40:00|1124.59|1107.49|1126.04|1108.94|1126.05|1108.95|1124.52|1107.42|254
1651445100000|2022-05-01 22:45:00|1126.05|1108.95|1126.29|1109.19|1126.73|1109.63|1125.76|1108.66|169
1651445400000|2022-05-01 22:50:00|1126.27|1109.17|1126.23|1109.13|1126.4|1109.3|1126.16|1109.06|30
1651445700000|2022-05-01 22:55:00|1126.17|1109.07|1126.21|1109.11|1129.84|1112.74|1124.13|1107.03|375
1651446000000|2022-05-01 23:00:00|1126.23|1109.13|1130|1112.9|1130.04|1112.94|1122.73|1105.63|473
1651446300000|2022-05-01 23:05:00|1129.99|1112.89|1131.2|1114.1|1131.38|1114.28|1128|1110.9|252
1651446600000|2022-05-01 23:10:00|1131.18|1114.08|1133.06|1115.96|1133.09|1115.99|1129.81|1112.71|221
1651446900000|2022-05-01 23:15:00|1133.07|1115.97|1132.3|1115.2|1133.92|1116.82|1130.08|1112.98|300
1651447200000|2022-05-01 23:20:00|1132.31|1115.21|1140.89|1123.79|1142.15|1125.05|1132.13|1115.03|429
1651447500000|2022-05-01 23:25:00|1140.88|1123.78|1142.72|1125.62|1145.83|1128.73|1139.31|1122.21|445
1651447800000|2022-05-01 23:30:00|1142.69|1125.59|1141|1123.9|1144.22|1127.12|1140.44|1123.34|364
1651448100000|2022-05-01 23:35:00|1141.02|1123.92|1140.69|1123.59|1141.94|1124.84|1138.2|1121.1|363
1651448400000|2022-05-01 23:40:00|1140.75|1123.65|1139.14|1122.04|1140.83|1123.73|1138.22|1121.12|327
1651448700000|2022-05-01 23:45:00|1139.25|1122.15|1138.26|1121.16|1142.97|1125.87|1137.32|1120.22|565
1651449000000|2022-05-01 23:50:00|1138.23|1121.13|1140.16|1123.06|1141.3|1124.2|1138.13|1121.03|325
1651449300000|2022-05-01 23:55:00|1140.19|1123.09|1138.89|1121.79|1141.03|1123.93|1137.31|1120.21|397
1651449600000|2022-05-02 00:00:00|1138.87|1121.77|1140.05|1122.95|1140.32|1123.22|1137.46|1120.36|389
1651449900000|2022-05-02 00:05:00|1140.09|1122.99|1143.39|1126.29|1144.9|1127.8|1140.09|1122.99|369
1651450200000|2022-05-02 00:10:00|1143.36|1126.26|1144.07|1126.97|1145.43|1128.33|1143.06|1125.96|355
1651450500000|2022-05-02 00:15:00|1144.17|1127.07|1147.06|1129.96|1148.85|1131.75|1143.17|1126.07|489
1651450800000|2022-05-02 00:20:00|1147.11|1130.01|1149.17|1132.07|1149.35|1132.25|1146.05|1128.95|460
1651451100000|2022-05-02 00:25:00|1149.18|1132.08|1150.21|1133.11|1151.43|1134.33|1149.12|1132.02|289
1651451400000|2022-05-02 00:30:00|1150.23|1133.13|1151.02|1133.92|1151.96|1134.86|1147.66|1130.56|438
1651451700000|2022-05-02 00:35:00|1151.21|1134.11|1151.06|1133.96|1151.25|1134.15|1147.49|1130.39|325
1651452000000|2022-05-02 00:40:00|1151.07|1133.97|1150.13|1133.03|1152.36|1135.26|1150.13|1133.03|307
1651452300000|2022-05-02 00:45:00|1150.19|1133.09|1146.04|1128.94|1150.84|1133.74|1144.17|1127.07|473
1651452600000|2022-05-02 00:50:00|1146.08|1128.98|1145.14|1128.04|1146.1|1129|1144.24|1127.14|375
1651452900000|2022-05-02 00:55:00|1145.27|1128.17|1146.09|1128.99|1146.22|1129.12|1144.17|1127.07|341
1651453200000|2022-05-02 01:00:00|1146.11|1129.01|1147.23|1130.13|1148.34|1131.24|1146.1|1129|256
1651453500000|2022-05-02 01:05:00|1147.27|1130.17|1151.02|1133.92|1151.02|1133.92|1147.17|1130.07|249
1651453800000|2022-05-02 01:10:00|1151.01|1133.91|1150.2|1133.1|1151.03|1133.93|1150.01|1132.91|206
1651454100000|2022-05-02 01:15:00|1150.21|1133.11|1147.49|1130.39|1150.21|1133.11|1147.47|1130.37|406
1651454400000|2022-05-02 01:20:00|1147.52|1130.42|1147.44|1130.34|1148.74|1131.64|1147.2|1130.1|264
1651454700000|2022-05-02 01:25:00|1147.29|1130.19|1146.42|1129.32|1147.93|1130.83|1146.1|1129|320
1651455000000|2022-05-02 01:30:00|1146.44|1129.34|1143.17|1126.07|1147.23|1130.13|1142.1|1125|412
1651455300000|2022-05-02 01:35:00|1143.2|1126.1|1142.24|1125.14|1143.22|1126.12|1141.6|1124.5|288
1651455600000|2022-05-02 01:40:00|1142.15|1125.05|1142.32|1125.22|1143.29|1126.19|1141.47|1124.37|266
1651455900000|2022-05-02 01:45:00|1142.27|1125.17|1141.23|1124.13|1143.33|1126.23|1140.84|1123.74|292
1651456200000|2022-05-02 01:50:00|1141.31|1124.21|1139.16|1122.06|1141.88|1124.78|1138.88|1121.78|330
1651456500000|2022-05-02 01:55:00|1139.12|1122.02|1136.43|1119.33|1139.23|1122.13|1135.89|1118.79|433
1651456800000|2022-05-02 02:00:00|1136.42|1119.32|1134.14|1117.04|1136.44|1119.34|1132.45|1115.35|405
1651457100000|2022-05-02 02:05:00|1134.24|1117.14|1135.42|1118.32|1135.66|1118.56|1134.04|1116.94|271
1651457400000|2022-05-02 02:10:00|1135.29|1118.19|1133.15|1116.05|1135.36|1118.26|1133.15|1116.05|363
1651457700000|2022-05-02 02:15:00|1133.14|1116.04|1131.41|1114.31|1133.42|1116.32|1131.2|1114.1|372
1651458000000|2022-05-02 02:20:00|1131.43|1114.33|1130.19|1113.09|1132.07|1114.97|1129.28|1112.18|364
1651458300000|2022-05-02 02:25:00|1130.21|1113.11|1132.03|1114.93|1132.27|1115.17|1129.49|1112.39|301
1651458600000|2022-05-02 02:30:00|1132.22|1115.12|1132.45|1115.35|1133.19|1116.09|1131.11|1114.01|266
1651458900000|2022-05-02 02:35:00|1132.44|1115.34|1132.27|1115.17|1133.52|1116.42|1132.08|1114.98|242
1651459200000|2022-05-02 02:40:00|1132.13|1115.03|1132.93|1115.83|1133.07|1115.97|1132.09|1114.99|171
1651459500000|2022-05-02 02:45:00|1133.06|1115.96|1132.07|1114.97|1133.06|1115.96|1131.23|1114.13|209
1651459800000|2022-05-02 02:50:00|1132.06|1114.96|1133.21|1116.11|1133.59|1116.49|1131.8|1114.7|280
1651460100000|2022-05-02 02:55:00|1133.25|1116.15|1133.4|1116.3|1134.12|1117.02|1133.09|1115.99|234
1651460400000|2022-05-02 03:00:00|1133.41|1116.31|1135.12|1118.02|1135.77|1118.67|1133.27|1116.17|325
1651460700000|2022-05-02 03:05:00|1135.13|1118.03|1134.88|1117.78|1136.01|1118.91|1134.02|1116.92|289
1651461000000|2022-05-02 03:10:00|1134.92|1117.82|1133.58|1116.48|1135.3|1118.2|1133.3|1116.2|338
1651461300000|2022-05-02 03:15:00|1133.49|1116.39|1133.79|1116.69|1134.38|1117.28|1133.27|1116.17|332
1651461600000|2022-05-02 03:20:00|1133.78|1116.68|1131.83|1114.73|1134.04|1116.94|1131.81|1114.71|274
1651461900000|2022-05-02 03:25:00|1131.84|1114.74|1131.1|1114|1132.27|1115.17|1131.06|1113.96|300
1651462200000|2022-05-02 03:30:00|1131.09|1113.99|1131.77|1114.67|1132.2|1115.1|1130.06|1112.96|308
1651462500000|2022-05-02 03:35:00|1131.78|1114.68|1133.05|1115.95|1133.4|1116.3|1131.78|1114.68|313
1651462800000|2022-05-02 03:40:00|1133.11|1116.01|1132.63|1115.53|1133.11|1116.01|1131.85|1114.75|217
1651463100000|2022-05-02 03:45:00|1132.62|1115.52|1132.01|1114.91|1132.69|1115.59|1131.98|1114.88|143
1651463400000|2022-05-02 03:50:00|1132.02|1114.92|1132.96|1115.86|1133.83|1116.73|1132|1114.9|263
1651463700000|2022-05-02 03:55:00|1132.93|1115.83|1130.15|1113.05|1133.25|1116.15|1130.15|1113.05|306
1651464000000|2022-05-02 04:00:00|1130.3|1113.2|1131.45|1114.35|1133.64|1116.54|1130.12|1113.02|324
1651464300000|2022-05-02 04:05:00|1131.46|1114.36|1133.05|1115.95|1133.05|1115.95|1129.14|1112.04|331
1651464600000|2022-05-02 04:10:00|1133.06|1115.96|1131.41|1114.31|1133.18|1116.08|1131.3|1114.2|425
1651464900000|2022-05-02 04:15:00|1131.4|1114.3|1129.2|1112.1|1131.67|1114.57|1129.04|1111.94|385
1651465200000|2022-05-02 04:20:00|1129.33|1112.23|1128.2|1111.1|1129.34|1112.24|1127.5|1110.4|329
1651465500000|2022-05-02 04:25:00|1128.21|1111.11|1129|1111.9|1129.3|1112.2|1128.21|1111.11|209
1651465800000|2022-05-02 04:30:00|1128.92|1111.82|1129.04|1111.94|1129.35|1112.25|1128.42|1111.32|156
1651466100000|2022-05-02 04:35:00|1128.98|1111.88|1128.47|1111.37|1129.22|1112.12|1127.57|1110.47|265
1651466400000|2022-05-02 04:40:00|1128.66|1111.56|1129|1111.9|1129.83|1112.73|1128.24|1111.14|284
1651466700000|2022-05-02 04:45:00|1129.11|1112.01|1130.4|1113.3|1130.4|1113.3|1128.46|1111.36|335
1651467000000|2022-05-02 04:50:00|1130.43|1113.33|1141.19|1124.09|1141.5|1124.4|1130.24|1113.14|469
1651467300000|2022-05-02 04:55:00|1141.12|1124.02|1138.19|1121.09|1141.12|1124.02|1137.87|1120.77|391
1651467600000|2022-05-02 05:00:00|1138.2|1121.1|1137.08|1119.98|1139.11|1122.01|1136.42|1119.32|282
1651467900000|2022-05-02 05:05:00|1137.09|1119.99|1137.16|1120.06|1137.22|1120.12|1135.21|1118.11|263
1651468200000|2022-05-02 05:10:00|1137.15|1120.05|1137.96|1120.86|1138.39|1121.29|1137.15|1120.05|178
1651468500000|2022-05-02 05:15:00|1138.05|1120.95|1135.09|1117.99|1138.61|1121.51|1135.02|1117.92|354
1651468800000|2022-05-02 05:20:00|1135.1|1118|1134.12|1117.02|1135.79|1118.69|1134.07|1116.97|295
1651469100000|2022-05-02 05:25:00|1134.1|1117|1134.75|1117.65|1134.97|1117.87|1134.02|1116.92|255
1651469400000|2022-05-02 05:30:00|1134.77|1117.67|1135.54|1118.44|1135.54|1118.44|1134.02|1116.92|234
1651469700000|2022-05-02 05:35:00|1135.18|1118.08|1137.62|1120.52|1137.62|1120.52|1135.09|1117.99|188
1651470000000|2022-05-02 05:40:00|1138.03|1120.93|1139.23|1122.13|1140.26|1123.16|1137.58|1120.48|189
1651470300000|2022-05-02 05:45:00|1139.16|1122.06|1139.23|1122.13|1140.14|1123.04|1139.15|1122.05|197
1651470600000|2022-05-02 05:50:00|1139.19|1122.09|1139.7|1122.6|1140.08|1122.98|1139.06|1121.96|211
1651470900000|2022-05-02 05:55:00|1139.25|1122.15|1140.06|1122.96|1140.09|1122.99|1138.83|1121.73|208
1651471200000|2022-05-02 06:00:00|1139.93|1122.83|1141.1|1124|1141.1|1124|1139.42|1122.32|241
1651471500000|2022-05-02 06:05:00|1141.12|1124.02|1143.16|1126.06|1144.82|1127.72|1141|1123.9|346
1651471800000|2022-05-02 06:10:00|1143.15|1126.05|1139.09|1121.99|1143.15|1126.05|1139.09|1121.99|329
1651472100000|2022-05-02 06:15:00|1139.11|1122.01|1138.99|1121.89|1139.39|1122.29|1138.99|1121.89|124
1651472400000|2022-05-02 06:20:00|1139.02|1121.92|1137.19|1120.09|1139.4|1122.3|1137.11|1120.01|289
1651472700000|2022-05-02 06:25:00|1137.18|1120.08|1138.34|1121.24|1138.41|1121.31|1135.25|1118.15|296
1651473000000|2022-05-02 06:30:00|1138.39|1121.29|1139.38|1122.28|1139.53|1122.43|1138.04|1120.94|191
1651473300000|2022-05-02 06:35:00|1139.34|1122.24|1139.19|1122.09|1140.09|1122.99|1138.63|1121.53|173
1651473600000|2022-05-02 06:40:00|1139.12|1122.02|1139.1|1122|1139.2|1122.1|1138.26|1121.16|209
1651473900000|2022-05-02 06:45:00|1139.08|1121.98|1139.04|1121.94|1140.08|1122.98|1138.3|1121.2|315
1651474200000|2022-05-02 06:50:00|1139.03|1121.93|1135.4|1118.3|1139.17|1122.07|1135.08|1117.98|268
1651474500000|2022-05-02 06:55:00|1135.35|1118.25|1134.04|1116.94|1135.36|1118.26|1134.01|1116.91|286
1651474800000|2022-05-02 07:00:00|1134.05|1116.95|1136.73|1119.63|1136.81|1119.71|1133.32|1116.22|277
1651475100000|2022-05-02 07:05:00|1136.48|1119.38|1138.35|1121.25|1139.01|1121.91|1136.04|1118.94|317
1651475400000|2022-05-02 07:10:00|1138.37|1121.27|1140.08|1122.98|1140.47|1123.37|1138.09|1120.99|191
1651475700000|2022-05-02 07:15:00|1140.07|1122.97|1140.05|1122.95|1140.98|1123.88|1139.96|1122.86|255
1651476000000|2022-05-02 07:20:00|1139.81|1122.71|1139|1121.9|1140.05|1122.95|1138.96|1121.86|189
1651476300000|2022-05-02 07:25:00|1139.09|1121.99|1140.05|1122.95|1140.14|1123.04|1138.93|1121.83|167
1651476600000|2022-05-02 07:30:00|1140.02|1122.92|1138.94|1121.84|1140.05|1122.95|1138.34|1121.24|285
1651476900000|2022-05-02 07:35:00|1138.92|1121.82|1138.76|1121.66|1139.5|1122.4|1138.25|1121.15|178
1651477200000|2022-05-02 07:40:00|1138.82|1121.72|1139.84|1122.74|1139.86|1122.76|1138.13|1121.03|182
1651477500000|2022-05-02 07:45:00|1139.86|1122.76|1139.13|1122.03|1139.86|1122.76|1139|1121.9|256
1651477800000|2022-05-02 07:50:00|1139.12|1122.02|1139.46|1122.36|1140.09|1122.99|1138.52|1121.42|221
1651478100000|2022-05-02 07:55:00|1139.29|1122.19|1133.08|1115.98|1139.91|1122.81|1131.25|1114.15|353
1651478400000|2022-05-02 08:00:00|1133.07|1115.97|1134.7|1117.6|1134.7|1117.6|1131.96|1114.86|441
1651478700000|2022-05-02 08:05:00|1134.69|1117.59|1137.04|1119.94|1137.11|1120.01|1133.86|1116.76|426
1651479000000|2022-05-02 08:10:00|1137.05|1119.95|1134.96|1117.86|1137.05|1119.95|1134.34|1117.24|239
1651479300000|2022-05-02 08:15:00|1135.02|1117.92|1134.95|1117.85|1135.06|1117.96|1133.87|1116.77|292
1651479600000|2022-05-02 08:20:00|1134.81|1117.71|1130.98|1113.88|1134.87|1117.77|1130.89|1113.79|349
1651479900000|2022-05-02 08:25:00|1130.96|1113.86|1129.97|1112.87|1131.08|1113.98|1129.2|1112.1|275
1651480200000|2022-05-02 08:30:00|1130.01|1112.91|1123.36|1106.26|1130.08|1112.98|1123.14|1106.04|450
1651480500000|2022-05-02 08:35:00|1123.21|1106.11|1123.11|1106.01|1123.93|1106.83|1121.21|1104.11|267
1651480800000|2022-05-02 08:40:00|1123.1|1106|1127.29|1110.19|1127.5|1110.4|1123|1105.9|307
1651481100000|2022-05-02 08:45:00|1127.26|1110.16|1127.13|1110.03|1127.42|1110.32|1125.9|1108.8|310
1651481400000|2022-05-02 08:50:00|1127.12|1110.02|1126.87|1109.77|1127.24|1110.14|1126.01|1108.91|305
1651481700000|2022-05-02 08:55:00|1126.85|1109.75|1126.97|1109.87|1127.03|1109.93|1125.07|1107.97|226
1651482000000|2022-05-02 09:00:00|1126.83|1109.73|1124.14|1107.04|1127.62|1110.52|1124.14|1107.04|253
1651482300000|2022-05-02 09:05:00|1124.06|1106.96|1122.61|1105.51|1125.13|1108.03|1122.45|1105.35|144
1651482600000|2022-05-02 09:10:00|1122.77|1105.67|1122.99|1105.89|1124.11|1107.01|1122.44|1105.34|238
1651482900000|2022-05-02 09:15:00|1123.14|1106.04|1122.11|1105.01|1123.49|1106.39|1122.05|1104.95|229
1651483200000|2022-05-02 09:20:00|1122.08|1104.98|1123.17|1106.07|1123.39|1106.29|1121.82|1104.72|251
1651483500000|2022-05-02 09:25:00|1123.15|1106.05|1125.09|1107.99|1125.82|1108.72|1123.15|1106.05|191
1651483800000|2022-05-02 09:30:00|1125.08|1107.98|1125.12|1108.02|1126.79|1109.69|1125.08|1107.98|143
1651484100000|2022-05-02 09:35:00|1125.29|1108.19|1127.03|1109.93|1127.68|1110.58|1123.31|1106.21|303
1651484400000|2022-05-02 09:40:00|1127.04|1109.94|1124.08|1106.98|1127.04|1109.94|1124.04|1106.94|200
1651484700000|2022-05-02 09:45:00|1124|1106.9|1116|1098.9|1124.11|1107.01|1113.91|1096.81|399
1651485000000|2022-05-02 09:50:00|1116.01|1098.91|1116.02|1098.92|1118.02|1100.92|1115.21|1098.11|322
1651485300000|2022-05-02 09:55:00|1116|1098.9|1113.09|1095.99|1117.05|1099.95|1113|1095.9|395
1651485600000|2022-05-02 10:00:00|1113.15|1096.05|1113.96|1096.86|1114.5|1097.4|1111.79|1094.69|376
1651485900000|2022-05-02 10:05:00|1114.02|1096.92|1114.14|1097.04|1115.02|1097.92|1113.65|1096.55|320
1651486200000|2022-05-02 10:10:00|1114.17|1097.07|1112.99|1095.89|1115.53|1098.43|1112.26|1095.16|272
1651486500000|2022-05-02 10:15:00|1113.11|1096.01|1110.13|1093.03|1113.11|1096.01|1109.01|1091.91|340
1651486800000|2022-05-02 10:20:00|1110.14|1093.04|1111.25|1094.15|1111.45|1094.35|1109.9|1092.8|210
1651487100000|2022-05-02 10:25:00|1111.3|1094.2|1114.07|1096.97|1114.35|1097.25|1111.14|1094.04|182
1651487400000|2022-05-02 10:30:00|1114.09|1096.99|1113.54|1096.44|1114.57|1097.47|1113.13|1096.03|221
1651487700000|2022-05-02 10:35:00|1113.57|1096.47|1114.16|1097.06|1115.62|1098.52|1113.57|1096.47|203
1651488000000|2022-05-02 10:40:00|1114.19|1097.09|1112.35|1095.25|1114.19|1097.09|1112.35|1095.25|206
1651488300000|2022-05-02 10:45:00|1112.39|1095.29|1112.05|1094.95|1113.26|1096.16|1110|1092.9|341
1651488600000|2022-05-02 10:50:00|1112.04|1094.94|1110.77|1093.67|1112.04|1094.94|1110.13|1093.03|290
1651488900000|2022-05-02 10:55:00|1110.76|1093.66|1110.9|1093.8|1111.64|1094.54|1109.02|1091.92|251
1651489200000|2022-05-02 11:00:00|1110.54|1093.44|1111.26|1094.16|1112.05|1094.95|1110.54|1093.44|182
1651489500000|2022-05-02 11:05:00|1111.25|1094.15|1110.25|1093.15|1111.89|1094.79|1110.21|1093.11|346
1651489800000|2022-05-02 11:10:00|1110.24|1093.14|1103.86|1086.76|1110.24|1093.14|1103.86|1086.76|370
1651490100000|2022-05-02 11:15:00|1103.91|1086.81|1104.09|1086.99|1105.52|1088.42|1099.83|1082.73|325
1651490400000|2022-05-02 11:20:00|1104.14|1087.04|1106.32|1089.22|1107.05|1089.95|1103.28|1086.18|279
1651490700000|2022-05-02 11:25:00|1106.41|1089.31|1105.17|1088.07|1107.07|1089.97|1104.98|1087.88|416
1651491000000|2022-05-02 11:30:00|1105.18|1088.08|1103.95|1086.85|1105.29|1088.19|1103.05|1085.95|402
1651491300000|2022-05-02 11:35:00|1104.01|1086.91|1100.01|1082.91|1104.01|1086.91|1098.12|1081.02|289
1651491600000|2022-05-02 11:40:00|1100.04|1082.94|1099.22|1082.12|1100.09|1082.99|1098.12|1081.02|288
1651491900000|2022-05-02 11:45:00|1099.23|1082.13|1099.71|1082.61|1101.76|1084.66|1097.7|1080.6|476
1651492200000|2022-05-02 11:50:00|1099.75|1082.65|1100.13|1083.03|1102.08|1084.98|1099.75|1082.65|332
1651492500000|2022-05-02 11:55:00|1100.14|1083.04|1098.61|1081.51|1101.06|1083.96|1096.32|1079.22|365
1651492800000|2022-05-02 12:00:00|1098.97|1081.87|1100.14|1083.04|1100.39|1083.29|1097.15|1080.05|308
1651493100000|2022-05-02 12:05:00|1100.12|1083.02|1098.19|1081.09|1100.32|1083.22|1097.32|1080.22|253
1651493400000|2022-05-02 12:10:00|1098.18|1081.08|1098.97|1081.87|1099.04|1081.94|1096.19|1079.09|197
1651493700000|2022-05-02 12:15:00|1099.03|1081.93|1106.05|1088.95|1107.13|1090.03|1099.03|1081.93|354
1651494000000|2022-05-02 12:20:00|1106.11|1089.01|1107.78|1090.68|1108.87|1091.77|1106.09|1088.99|319
1651494300000|2022-05-02 12:25:00|1107.86|1090.76|1106.32|1089.22|1107.86|1090.76|1104.91|1087.81|334
1651494600000|2022-05-02 12:30:00|1106.23|1089.13|1105.06|1087.96|1108.67|1091.57|1104.16|1087.06|316
1651494900000|2022-05-02 12:35:00|1104.94|1087.84|1105.57|1088.47|1106.05|1088.95|1103.11|1086.01|272
1651495200000|2022-05-02 12:40:00|1105.59|1088.49|1104.91|1087.81|1105.87|1088.77|1103.04|1085.94|226
1651495500000|2022-05-02 12:45:00|1104.97|1087.87|1103.05|1085.95|1105.05|1087.95|1102.99|1085.89|251
1651495800000|2022-05-02 12:50:00|1103.08|1085.98|1103.94|1086.84|1103.97|1086.87|1101.69|1084.59|360
1651496100000|2022-05-02 12:55:00|1103.95|1086.85|1101.7|1084.6|1103.98|1086.88|1100.94|1083.84|292
1651496400000|2022-05-02 13:00:00|1101.63|1084.53|1103.12|1086.02|1103.12|1086.02|1100.97|1083.87|296
1651496700000|2022-05-02 13:05:00|1103.1|1086|1110|1092.9|1110.07|1092.97|1103.1|1086|277
1651497000000|2022-05-02 13:10:00|1109.99|1092.89|1114.09|1096.99|1116.04|1098.94|1109.23|1092.13|432
1651497300000|2022-05-02 13:15:00|1114.1|1097|1111.87|1094.77|1115.13|1098.03|1111|1093.9|416
1651497600000|2022-05-02 13:20:00|1111.94|1094.84|1112.17|1095.07|1112.41|1095.31|1110.92|1093.82|343
1651497900000|2022-05-02 13:25:00|1112.3|1095.2|1116.06|1098.96|1118.34|1101.24|1112.06|1094.96|497
1651498200000|2022-05-02 13:30:00|1116.07|1098.97|1108.07|1090.97|1119.56|1102.46|1106.29|1089.19|747
1651498500000|2022-05-02 13:35:00|1108.1|1091|1112.29|1095.19|1113.97|1096.87|1096.49|1079.39|876
1651498800000|2022-05-02 13:40:00|1112.2|1095.1|1121.63|1104.53|1126.38|1109.28|1106.97|1089.87|899
1651499100000|2022-05-02 13:45:00|1121.59|1104.49|1120.23|1103.13|1126.88|1109.78|1116.32|1099.22|808
1651499400000|2022-05-02 13:50:00|1120.25|1103.15|1121.71|1104.61|1123.66|1106.56|1118.14|1101.04|801
1651499700000|2022-05-02 13:55:00|1121.66|1104.56|1122.23|1105.13|1126.74|1109.64|1120.68|1103.58|735
1651500000000|2022-05-02 14:00:00|1122.22|1105.12|1124.34|1107.24|1125.09|1107.99|1119.61|1102.51|735
1651500300000|2022-05-02 14:05:00|1124.61|1107.51|1119.04|1101.94|1125.62|1108.52|1117.21|1100.11|706
1651500600000|2022-05-02 14:10:00|1119.05|1101.95|1116.11|1099.01|1121.37|1104.27|1116.11|1099.01|580
1651500900000|2022-05-02 14:15:00|1116.14|1099.04|1117.75|1100.65|1117.8|1100.7|1113.16|1096.06|602
1651501200000|2022-05-02 14:20:00|1117.43|1100.33|1121.15|1104.05|1122.38|1105.28|1115.73|1098.63|570
1651501500000|2022-05-02 14:25:00|1121.16|1104.06|1126.36|1109.26|1127.5|1110.4|1121.16|1104.06|481
1651501800000|2022-05-02 14:30:00|1126.3|1109.2|1135.32|1118.22|1136.85|1119.75|1126.3|1109.2|438
1651502100000|2022-05-02 14:35:00|1135.31|1118.21|1132.22|1115.12|1136.15|1119.05|1131.04|1113.94|577
1651502400000|2022-05-02 14:40:00|1132.2|1115.1|1131.57|1114.47|1135.46|1118.36|1131.18|1114.08|402
1651502700000|2022-05-02 14:45:00|1131.62|1114.52|1130.25|1113.15|1132.03|1114.93|1130.02|1112.92|393
1651503000000|2022-05-02 14:50:00|1130.17|1113.07|1130.07|1112.97|1131.07|1113.97|1128.98|1111.88|394
1651503300000|2022-05-02 14:55:00|1130.11|1113.01|1128.95|1111.85|1134.17|1117.07|1127.18|1110.08|390
1651503600000|2022-05-02 15:00:00|1128.98|1111.88|1125.84|1108.74|1128.98|1111.88|1125.11|1108.01|433
1651503900000|2022-05-02 15:05:00|1125.79|1108.69|1129.04|1111.94|1129.6|1112.5|1125.4|1108.3|388
1651504200000|2022-05-02 15:10:00|1129.29|1112.19|1133.08|1115.98|1133.11|1116.01|1128.98|1111.88|386
1651504500000|2022-05-02 15:15:00|1132.8|1115.7|1126.16|1109.06|1133.8|1116.7|1125.71|1108.61|456
1651504800000|2022-05-02 15:20:00|1126.15|1109.05|1126.03|1108.93|1126.83|1109.73|1125.1|1108|383
1651505100000|2022-05-02 15:25:00|1126.01|1108.91|1125.76|1108.66|1128.06|1110.96|1123.26|1106.16|501
1651505400000|2022-05-02 15:30:00|1125.81|1108.71|1128.68|1111.58|1129.78|1112.68|1125.15|1108.05|496
1651505700000|2022-05-02 15:35:00|1128.71|1111.61|1125.13|1108.03|1131.04|1113.94|1124.91|1107.81|453
1651506000000|2022-05-02 15:40:00|1125.17|1108.07|1124.92|1107.82|1126.14|1109.04|1122.02|1104.92|499
1651506300000|2022-05-02 15:45:00|1124.85|1107.75|1125.62|1108.52|1126.68|1109.58|1124.4|1107.3|379
1651506600000|2022-05-02 15:50:00|1125.59|1108.49|1123.88|1106.78|1127.04|1109.94|1123.03|1105.93|413
1651506900000|2022-05-02 15:55:00|1123.86|1106.76|1126.61|1109.51|1126.78|1109.68|1122.93|1105.83|475
1651507200000|2022-05-02 16:00:00|1126.72|1109.62|1123.06|1105.96|1127.44|1110.34|1121.16|1104.06|370
1651507500000|2022-05-02 16:05:00|1123.08|1105.98|1122.13|1105.03|1123.22|1106.12|1121.6|1104.5|380
1651507800000|2022-05-02 16:10:00|1122.26|1105.16|1123.16|1106.06|1123.82|1106.72|1122.06|1104.96|348
1651508100000|2022-05-02 16:15:00|1123.3|1106.2|1124.33|1107.23|1124.72|1107.62|1121.07|1103.97|396
1651508400000|2022-05-02 16:20:00|1124.32|1107.22|1125.73|1108.63|1129.31|1112.21|1124.05|1106.95|439
1651508700000|2022-05-02 16:25:00|1125.72|1108.62|1124.6|1107.5|1125.82|1108.72|1123.96|1106.86|349
1651509000000|2022-05-02 16:30:00|1124.56|1107.46|1125.07|1107.97|1125.63|1108.53|1123.12|1106.02|315
1651509300000|2022-05-02 16:35:00|1125.08|1107.98|1123.02|1105.92|1125.66|1108.56|1122.68|1105.58|492
1651509600000|2022-05-02 16:40:00|1123.03|1105.93|1122.1|1105|1124.1|1107|1121.83|1104.73|378
1651509900000|2022-05-02 16:45:00|1122.09|1104.99|1118.9|1101.8|1122.09|1104.99|1118.87|1101.77|329
1651510200000|2022-05-02 16:50:00|1118.89|1101.79|1116.77|1099.67|1119.15|1102.05|1116.48|1099.38|419
1651510500000|2022-05-02 16:55:00|1116.8|1099.7|1113.4|1096.3|1117.29|1100.19|1112.36|1095.26|466
1651510800000|2022-05-02 17:00:00|1113.46|1096.36|1109.3|1092.2|1113.46|1096.36|1107.24|1090.14|362
1651511100000|2022-05-02 17:05:00|1109.33|1092.23|1111.42|1094.32|1113.22|1096.12|1109.14|1092.04|495
1651511400000|2022-05-02 17:10:00|1111.66|1094.56|1112.38|1095.28|1113.67|1096.57|1111.26|1094.16|417
1651511700000|2022-05-02 17:15:00|1112.4|1095.3|1110.6|1093.5|1112.7|1095.6|1110.27|1093.17|339
1651512000000|2022-05-02 17:20:00|1110.59|1093.49|1105.99|1088.89|1110.62|1093.52|1105.21|1088.11|529
1651512300000|2022-05-02 17:25:00|1106|1088.9|1105.51|1088.41|1107.51|1090.41|1102.74|1085.64|452
1651512600000|2022-05-02 17:30:00|1105.46|1088.36|1102.1|1085|1105.96|1088.86|1101.94|1084.84|414
1651512900000|2022-05-02 17:35:00|1102.09|1084.99|1100.74|1083.64|1102.62|1085.52|1100.17|1083.07|451
1651513200000|2022-05-02 17:40:00|1100.72|1083.62|1097.09|1079.99|1101.48|1084.38|1096.97|1079.87|476
1651513500000|2022-05-02 17:45:00|1097.08|1079.98|1093.06|1075.96|1097.55|1080.45|1090.16|1073.06|555
1651513800000|2022-05-02 17:50:00|1093.03|1075.93|1093.56|1076.46|1095.11|1078.01|1091.81|1074.71|549
1651514100000|2022-05-02 17:55:00|1093.62|1076.52|1095.14|1078.04|1095.46|1078.36|1092.91|1075.81|375
1651514400000|2022-05-02 18:00:00|1094.91|1077.81|1098.36|1081.26|1098.39|1081.29|1094.03|1076.93|412
1651514700000|2022-05-02 18:05:00|1098.37|1081.27|1095.76|1078.66|1101.5|1084.4|1095.71|1078.61|417
1651515000000|2022-05-02 18:10:00|1095.78|1078.68|1088.07|1070.97|1096.46|1079.36|1086.54|1069.44|572
1651515300000|2022-05-02 18:15:00|1088.09|1070.99|1088.01|1070.91|1089.45|1072.35|1087|1069.9|474
1651515600000|2022-05-02 18:20:00|1088.04|1070.94|1091.77|1074.67|1092.08|1074.98|1087.07|1069.97|516
1651515900000|2022-05-02 18:25:00|1091.73|1074.63|1091.95|1074.85|1093.98|1076.88|1090.85|1073.75|450
1651516200000|2022-05-02 18:30:00|1091.79|1074.69|1094.54|1077.44|1094.92|1077.82|1091.35|1074.25|471
1651516500000|2022-05-02 18:35:00|1094.55|1077.45|1094.02|1076.92|1094.97|1077.87|1093.17|1076.07|340
1651516800000|2022-05-02 18:40:00|1094|1076.9|1091.16|1074.06|1094.06|1076.96|1089.41|1072.31|368
1651517100000|2022-05-02 18:45:00|1091.15|1074.05|1095.02|1077.92|1095.86|1078.76|1091.15|1074.05|361
1651517400000|2022-05-02 18:50:00|1095.03|1077.93|1102.06|1084.96|1104.1|1087|1092.43|1075.33|645
1651517700000|2022-05-02 18:55:00|1102.26|1085.16|1100.03|1082.93|1103.47|1086.37|1098.87|1081.77|456
1651518000000|2022-05-02 19:00:00|1100.11|1083.01|1101.03|1083.93|1102.02|1084.92|1098|1080.9|396
1651518300000|2022-05-02 19:05:00|1101.05|1083.95|1106.01|1088.91|1107.78|1090.68|1101.04|1083.94|395
1651518600000|2022-05-02 19:10:00|1105.84|1088.74|1110.06|1092.96|1111.05|1093.95|1105.84|1088.74|499
1651518900000|2022-05-02 19:15:00|1110.05|1092.95|1110.98|1093.88|1111.29|1094.19|1109.8|1092.7|390
1651519200000|2022-05-02 19:20:00|1111.01|1093.91|1115.73|1098.63|1115.77|1098.67|1110.86|1093.76|347
1651519500000|2022-05-02 19:25:00|1115.77|1098.67|1110.8|1093.7|1115.89|1098.79|1109.98|1092.88|450
1651519800000|2022-05-02 19:30:00|1110.94|1093.84|1115.6|1098.5|1115.6|1098.5|1110.94|1093.84|385
1651520100000|2022-05-02 19:35:00|1115.57|1098.47|1113.52|1096.42|1116.03|1098.93|1112.94|1095.84|418
1651520400000|2022-05-02 19:40:00|1113.5|1096.4|1109.13|1092.03|1114|1096.9|1109.01|1091.91|441
1651520700000|2022-05-02 19:45:00|1108.98|1091.88|1116.96|1099.86|1117.27|1100.17|1108.22|1091.12|471
1651521000000|2022-05-02 19:50:00|1116.94|1099.84|1117.86|1100.76|1117.93|1100.83|1116.02|1098.92|415
1651521300000|2022-05-02 19:55:00|1117.87|1100.77|1116.95|1099.85|1117.87|1100.77|1116.09|1098.99|365
1651521600000|2022-05-02 20:00:00|1117.05|1099.95|1117.8|1100.7|1119.46|1102.36|1116.75|1099.65|410
1651521900000|2022-05-02 20:05:00|1117.79|1100.69|1118.32|1101.22|1118.32|1101.22|1116.6|1099.5|250
1651522200000|2022-05-02 20:10:00|1118.33|1101.23|1115.2|1098.1|1118.45|1101.35|1115.2|1098.1|252
1651522500000|2022-05-02 20:15:00|1115.15|1098.05|1117.51|1100.41|1117.9|1100.8|1115.05|1097.95|207
1651522800000|2022-05-02 20:20:00|1117.48|1100.38|1117.9|1100.8|1118.13|1101.03|1117.02|1099.92|188
1651523100000|2022-05-02 20:25:00|1117.87|1100.77|1118.47|1101.37|1119.2|1102.1|1117.62|1100.52|225
1651523400000|2022-05-02 20:30:00|1118.69|1101.59|1121.58|1104.48|1121.95|1104.85|1118.58|1101.48|210
1651523700000|2022-05-02 20:35:00|1121.45|1104.35|1123.05|1105.95|1123.98|1106.88|1121.2|1104.1|248
1651524000000|2022-05-02 20:40:00|1122.95|1105.85|1120.52|1103.42|1122.95|1105.85|1119.89|1102.79|193
1651524300000|2022-05-02 20:45:00|1120.5|1103.4|1116.44|1099.34|1120.51|1103.41|1114.27|1097.17|321
1651524600000|2022-05-02 20:50:00|1116.38|1099.28|1115.57|1098.47|1116.98|1099.88|1114.86|1097.76|165
1651524900000|2022-05-02 20:55:00|1115.54|1098.44|1114.84|1097.74|1116.35|1099.25|1114.64|1097.54|204
1651525200000|2022-05-02 21:00:00|1114.87|1097.77|1113.75|1096.65|1114.88|1097.78|1112.6|1095.5|164
1651525500000|2022-05-02 21:05:00|1113.77|1096.67|1113.68|1096.58|1113.81|1096.71|1112.93|1095.83|134
1651525800000|2022-05-02 21:10:00|1113.73|1096.63|1116.07|1098.97|1116.55|1099.45|1113.58|1096.48|162
1651526100000|2022-05-02 21:15:00|1116.05|1098.95|1121.95|1104.85|1122|1104.9|1115.82|1098.72|171
1651526400000|2022-05-02 21:20:00|1122|1104.9|1123.06|1105.96|1123.89|1106.79|1121.92|1104.82|140
1651526700000|2022-05-02 21:25:00|1123.3|1106.2|1127.79|1110.69|1127.81|1110.71|1123.14|1106.04|169
1651527000000|2022-05-02 21:30:00|1127.8|1110.7|1131.64|1114.54|1131.94|1114.84|1127.44|1110.34|283
1651527300000|2022-05-02 21:35:00|1131.63|1114.53|1132.45|1115.35|1132.87|1115.77|1131.02|1113.92|249
1651527600000|2022-05-02 21:40:00|1132.56|1115.46|1132.14|1115.04|1132.92|1115.82|1131.93|1114.83|164
1651527900000|2022-05-02 21:45:00|1132.13|1115.03|1137.26|1120.16|1138.91|1121.81|1131.95|1114.85|209
1651528200000|2022-05-02 21:50:00|1137.52|1120.42|1137.74|1120.64|1138.04|1120.94|1134.09|1116.99|255
1651528500000|2022-05-02 21:55:00|1138.01|1120.91|1137.2|1120.1|1138.06|1120.96|1136.91|1119.81|172
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1141.77|1124.67|1141.77|1124.67|1137.2|1120.1|140
1651529100000|2022-05-02 22:05:00|1141.81|1124.71|1140.98|1123.88|1142.21|1125.11|1139.26|1122.16|191
1651529400000|2022-05-02 22:10:00|1140.96|1123.86|1145.08|1127.98|1145.47|1128.37|1139.1|1122|219
1651529700000|2022-05-02 22:15:00|1144.86|1127.76|1137.89|1120.79|1147.54|1130.44|1137.89|1120.79|431
1651530000000|2022-05-02 22:20:00|1137.91|1120.81|1137.13|1120.03|1138.21|1121.11|1136.48|1119.38|260
1651530300000|2022-05-02 22:25:00|1137.14|1120.04|1137.21|1120.11|1137.97|1120.87|1137.08|1119.98|157
1651530600000|2022-05-02 22:30:00|1137.38|1120.28|1135.19|1118.09|1137.91|1120.81|1134.58|1117.48|212
1651530900000|2022-05-02 22:35:00|1135.25|1118.15|1133.13|1116.03|1135.36|1118.26|1132.98|1115.88|239
1651531200000|2022-05-02 22:40:00|1133.04|1115.94|1132.18|1115.08|1133.17|1116.07|1131.59|1114.49|215
1651531500000|2022-05-02 22:45:00|1132.11|1115.01|1129.32|1112.22|1132.11|1115.01|1129.18|1112.08|244
1651531800000|2022-05-02 22:50:00|1129.43|1112.33|1129.94|1112.84|1130.11|1113.01|1129.35|1112.25|110
1651532100000|2022-05-02 22:55:00|1129.85|1112.75|1129.79|1112.69|1130.05|1112.95|1129.3|1112.2|179
1651532400000|2022-05-02 23:00:00|1129.8|1112.7|1130.07|1112.97|1130.14|1113.04|1129.24|1112.14|209
1651532700000|2022-05-02 23:05:00|1130.05|1112.95|1131.07|1113.97|1131.88|1114.78|1130.05|1112.95|284
1651533000000|2022-05-02 23:10:00|1131.08|1113.98|1133|1115.9|1134.06|1116.96|1131.06|1113.96|256
1651533300000|2022-05-02 23:15:00|1132.99|1115.89|1134.26|1117.16|1134.68|1117.58|1132.89|1115.79|240
1651533600000|2022-05-02 23:20:00|1134.13|1117.03|1133.52|1116.42|1135.15|1118.05|1133.22|1116.12|280
1651533900000|2022-05-02 23:25:00|1133.88|1116.78|1132.41|1115.31|1133.95|1116.85|1132.41|1115.31|209
1651534200000|2022-05-02 23:30:00|1132.4|1115.3|1131.32|1114.22|1133.07|1115.97|1131.13|1114.03|373
1651534500000|2022-05-02 23:35:00|1131.33|1114.23|1127.03|1109.93|1131.46|1114.36|1126.16|1109.06|318
1651534800000|2022-05-02 23:40:00|1126.99|1109.89|1125.12|1108.02|1127.1|1110|1124.86|1107.76|328
1651535100000|2022-05-02 23:45:00|1125.16|1108.06|1123.95|1106.85|1125.71|1108.61|1123.19|1106.09|312
1651535400000|2022-05-02 23:50:00|1123.8|1106.7|1124.71|1107.61|1124.99|1107.89|1123.77|1106.67|155
1651535700000|2022-05-02 23:55:00|1124.7|1107.6|1125.31|1108.21|1126.01|1108.91|1124.57|1107.47|216
1651536000000|2022-05-03 00:00:00|1125.37|1108.27|1123.15|1106.05|1126.1|1109|1123.14|1106.04|299
1651536300000|2022-05-03 00:05:00|1123.16|1106.06|1123.94|1106.84|1124.05|1106.95|1122.95|1105.85|246
1651536600000|2022-05-03 00:10:00|1123.93|1106.83|1123.01|1105.91|1124.17|1107.07|1122.28|1105.18|215
1651536900000|2022-05-03 00:15:00|1122.95|1105.85|1117.84|1100.74|1122.97|1105.87|1117.16|1100.06|304
1651537200000|2022-05-03 00:20:00|1117.83|1100.73|1118.49|1101.39|1118.63|1101.53|1116.16|1099.06|300
1651537500000|2022-05-03 00:25:00|1118.47|1101.37|1118.19|1101.09|1119.69|1102.59|1117.89|1100.79|274
1651537800000|2022-05-03 00:30:00|1118.23|1101.13|1118.99|1101.89|1119.88|1102.78|1117.98|1100.88|150
1651538100000|2022-05-03 00:35:00|1119.03|1101.93|1118.89|1101.79|1119.51|1102.41|1118.02|1100.92|163
1651538400000|2022-05-03 00:40:00|1118.91|1101.81|1118.05|1100.95|1119.36|1102.26|1117.8|1100.7|140
1651538700000|2022-05-03 00:45:00|1118.04|1100.94|1117.11|1100.01|1118.1|1101|1117.01|1099.91|127
1651539000000|2022-05-03 00:50:00|1117.07|1099.97|1116.02|1098.92|1117.1|1100|1115.06|1097.96|140
1651539300000|2022-05-03 00:55:00|1115.86|1098.76|1116.67|1099.57|1117.04|1099.94|1115.5|1098.4|120
1651539600000|2022-05-03 01:00:00|1116.7|1099.6|1117.98|1100.88|1118.03|1100.93|1116.7|1099.6|236
1651539900000|2022-05-03 01:05:00|1117.97|1100.87|1116.02|1098.92|1118.94|1101.84|1116.02|1098.92|181
1651540200000|2022-05-03 01:10:00|1115.94|1098.84|1115.03|1097.93|1116.83|1099.73|1114.1|1097|260
1651540500000|2022-05-03 01:15:00|1115.05|1097.95|1114.13|1097.03|1115.07|1097.97|1114.07|1096.97|159
1651540800000|2022-05-03 01:20:00|1114.09|1096.99|1116.73|1099.63|1116.73|1099.63|1114.09|1096.99|241
1651541100000|2022-05-03 01:25:00|1116.74|1099.64|1116.13|1099.03|1116.85|1099.75|1115.9|1098.8|144
1651541400000|2022-05-03 01:30:00|1116.11|1099.01|1122.16|1105.06|1122.23|1105.13|1116.07|1098.97|296
1651541700000|2022-05-03 01:35:00|1122.19|1105.09|1124.36|1107.26|1124.53|1107.43|1121.79|1104.69|252
1651542000000|2022-05-03 01:40:00|1124.39|1107.29|1126.05|1108.95|1126.89|1109.79|1124.39|1107.29|159
1651542300000|2022-05-03 01:45:00|1126.08|1108.98|1128.95|1111.85|1129.2|1112.1|1125.09|1107.99|236
1651542600000|2022-05-03 01:50:00|1128.98|1111.88|1129.12|1112.02|1130|1112.9|1128.8|1111.7|204
1651542900000|2022-05-03 01:55:00|1129.11|1112.01|1129.43|1112.33|1129.54|1112.44|1127.73|1110.63|131
1651543200000|2022-05-03 02:00:00|1129.97|1112.87|1133.49|1116.39|1133.95|1116.85|1129.9|1112.8|195
1651543500000|2022-05-03 02:05:00|1133.48|1116.38|1132|1114.9|1134.16|1117.06|1132|1114.9|282
1651543800000|2022-05-03 02:10:00|1131.99|1114.89|1130.08|1112.98|1132.01|1114.91|1129.11|1112.01|256
1651544100000|2022-05-03 02:15:00|1130.13|1113.03|1130.05|1112.95|1130.89|1113.79|1129.89|1112.79|85
1651544400000|2022-05-03 02:20:00|1130.04|1112.94|1128.99|1111.89|1130.2|1113.1|1128.76|1111.66|192
1651544700000|2022-05-03 02:25:00|1128.96|1111.86|1128.74|1111.64|1129.75|1112.65|1128.19|1111.09|151
1651545000000|2022-05-03 02:30:00|1128.69|1111.59|1128.91|1111.81|1129.68|1112.58|1128|1110.9|202
1651545300000|2022-05-03 02:35:00|1128.92|1111.82|1127|1109.9|1130.04|1112.94|1126.36|1109.26|258
1651545600000|2022-05-03 02:40:00|1126.78|1109.68|1127.1|1110|1127.5|1110.4|1125.26|1108.16|304
1651545900000|2022-05-03 02:45:00|1127.09|1109.99|1129.8|1112.7|1129.93|1112.83|1126.83|1109.73|234
1651546200000|2022-05-03 02:50:00|1129.81|1112.71|1133.74|1116.64|1135.96|1118.86|1129.49|1112.39|305
1651546500000|2022-05-03 02:55:00|1133.79|1116.69|1129.97|1112.87|1133.79|1116.69|1129.93|1112.83|223
1651546800000|2022-05-03 03:00:00|1130.01|1112.91|1129.47|1112.37|1130.1|1113|1129.16|1112.06|130
1651547100000|2022-05-03 03:05:00|1129.33|1112.23|1135.9|1118.8|1138.53|1121.43|1129.1|1112|309
1651547400000|2022-05-03 03:10:00|1135.89|1118.79|1137.62|1120.52|1138.69|1121.59|1135.8|1118.7|273
1651547700000|2022-05-03 03:15:00|1137.6|1120.5|1138.76|1121.66|1139.45|1122.35|1137.6|1120.5|268
1651548000000|2022-05-03 03:20:00|1138.77|1121.67|1138.09|1120.99|1139.12|1122.02|1138.01|1120.91|198
1651548300000|2022-05-03 03:25:00|1137.9|1120.8|1138.88|1121.78|1140.46|1123.36|1137.9|1120.8|238
1651548600000|2022-05-03 03:30:00|1138.87|1121.77|1137.59|1120.49|1139.42|1122.32|1137.12|1120.02|234
1651548900000|2022-05-03 03:35:00|1137.73|1120.63|1136.41|1119.31|1138.06|1120.96|1135.79|1118.69|232
1651549200000|2022-05-03 03:40:00|1136.65|1119.55|1136.02|1118.92|1136.69|1119.59|1135.35|1118.25|269
1651549500000|2022-05-03 03:45:00|1136.04|1118.94|1135.87|1118.77|1136.47|1119.37|1135.07|1117.97|267
1651549800000|2022-05-03 03:50:00|1135.91|1118.81|1134.94|1117.84|1136.41|1119.31|1134.32|1117.22|256
1651550100000|2022-05-03 03:55:00|1134.92|1117.82|1136.74|1119.64|1137.21|1120.11|1134.58|1117.48|162
1651550400000|2022-05-03 04:00:00|1136.84|1119.74|1139.07|1121.97|1142.92|1125.82|1136.84|1119.74|227
1651550700000|2022-05-03 04:05:00|1139.04|1121.94|1137.97|1120.87|1140.08|1122.98|1136.99|1119.89|283
1651551000000|2022-05-03 04:10:00|1137.56|1120.46|1136.83|1119.73|1137.99|1120.89|1136.77|1119.67|180
1651551300000|2022-05-03 04:15:00|1136.86|1119.76|1136.99|1119.89|1137.66|1120.56|1135.94|1118.84|217
1651551600000|2022-05-03 04:20:00|1136.94|1119.84|1136.1|1119|1137.07|1119.97|1135.55|1118.45|271
1651551900000|2022-05-03 04:25:00|1136.07|1118.97|1136.6|1119.5|1137.05|1119.95|1135.85|1118.75|299
1651552200000|2022-05-03 04:30:00|1136.22|1119.12|1138.12|1121.02|1138.42|1121.32|1136.17|1119.07|239
1651552500000|2022-05-03 04:35:00|1138.15|1121.05|1139.04|1121.94|1139.04|1121.94|1137.93|1120.83|240
1651552800000|2022-05-03 04:40:00|1139.06|1121.96|1139.02|1121.92|1140.07|1122.97|1138.67|1121.57|231
1651553100000|2022-05-03 04:45:00|1139.03|1121.93|1139.02|1121.92|1139.5|1122.4|1138.4|1121.3|239
1651553400000|2022-05-03 04:50:00|1139.01|1121.91|1142.24|1125.14|1142.76|1125.66|1138.7|1121.6|252
1651553700000|2022-05-03 04:55:00|1142.2|1125.1|1142.05|1124.95|1143.16|1126.06|1142.05|1124.95|142
1651554000000|2022-05-03 05:00:00|1142.12|1125.02|1140.86|1123.76|1142.3|1125.2|1140.77|1123.67|179
1651554300000|2022-05-03 05:05:00|1140.87|1123.77|1133.81|1116.71|1140.87|1123.77|1132.82|1115.72|284
1651554600000|2022-05-03 05:10:00|1133.75|1116.65|1133.84|1116.74|1134.14|1117.04|1133|1115.9|279
1651554900000|2022-05-03 05:15:00|1133.85|1116.75|1133.91|1116.81|1134.04|1116.94|1133.16|1116.06|198
1651555200000|2022-05-03 05:20:00|1133.92|1116.82|1132.56|1115.46|1133.99|1116.89|1132.15|1115.05|233
1651555500000|2022-05-03 05:25:00|1132.54|1115.44|1135.99|1118.89|1136.45|1119.35|1131.73|1114.63|238
1651555800000|2022-05-03 05:30:00|1136.02|1118.92|1138.42|1121.32|1138.73|1121.63|1135.94|1118.84|191
1651556100000|2022-05-03 05:35:00|1138.45|1121.35|1140.86|1123.76|1140.93|1123.83|1138.44|1121.34|272
1651556400000|2022-05-03 05:40:00|1140.96|1123.86|1140.29|1123.19|1142.06|1124.96|1140.29|1123.19|212
1651556700000|2022-05-03 05:45:00|1140.27|1123.17|1138.72|1121.62|1140.38|1123.28|1138.26|1121.16|224
1651557000000|2022-05-03 05:50:00|1138.71|1121.61|1141.79|1124.69|1142.08|1124.98|1138.71|1121.61|333
1651557300000|2022-05-03 05:55:00|1141.91|1124.81|1143.36|1126.26|1143.36|1126.26|1141.84|1124.74|209
1651557600000|2022-05-03 06:00:00|1143.25|1126.15|1141.73|1124.63|1143.45|1126.35|1141.02|1123.92|200
1651557900000|2022-05-03 06:05:00|1141.77|1124.67|1138.23|1121.13|1142.02|1124.92|1137.05|1119.95|155
1651558200000|2022-05-03 06:10:00|1138.09|1120.99|1134.96|1117.86|1138.26|1121.16|1134.94|1117.84|225
1651558500000|2022-05-03 06:15:00|1134.95|1117.85|1136.9|1119.8|1138.03|1120.93|1133.32|1116.22|284
1651558800000|2022-05-03 06:20:00|1136.94|1119.84|1138.53|1121.43|1138.63|1121.53|1136.19|1119.09|159
1651559100000|2022-05-03 06:25:00|1138.54|1121.44|1138.17|1121.07|1139.17|1122.07|1137.96|1120.86|139
1651559400000|2022-05-03 06:30:00|1138.12|1121.02|1140.07|1122.97|1140.07|1122.97|1138.12|1121.02|113
1651559700000|2022-05-03 06:35:00|1140.03|1122.93|1141.87|1124.77|1142.01|1124.91|1140.03|1122.93|177
1651560000000|2022-05-03 06:40:00|1141.38|1124.28|1141.13|1124.03|1142.08|1124.98|1140.86|1123.76|157
1651560300000|2022-05-03 06:45:00|1141.11|1124.01|1139.73|1122.63|1141.17|1124.07|1139.05|1121.95|115
1651560600000|2022-05-03 06:50:00|1139.8|1122.7|1138.1|1121|1140.07|1122.97|1137.94|1120.84|115
1651560900000|2022-05-03 06:55:00|1138.11|1121.01|1137.69|1120.59|1138.11|1121.01|1137.04|1119.94|144
1651561200000|2022-05-03 07:00:00|1137.98|1120.88|1136.08|1118.98|1138.05|1120.95|1135.56|1118.46|210
1651561500000|2022-05-03 07:05:00|1136.09|1118.99|1137.36|1120.26|1137.77|1120.67|1135.25|1118.15|207
1651561800000|2022-05-03 07:10:00|1137.39|1120.29|1138.82|1121.72|1138.93|1121.83|1136.02|1118.92|222
1651562100000|2022-05-03 07:15:00|1138.83|1121.73|1140.04|1122.94|1141.82|1124.72|1138.68|1121.58|212
1651562400000|2022-05-03 07:20:00|1140.08|1122.98|1139.18|1122.08|1140.26|1123.16|1138.89|1121.79|149
1651562700000|2022-05-03 07:25:00|1139.15|1122.05|1139.86|1122.76|1140.01|1122.91|1139.12|1122.02|124
1651563000000|2022-05-03 07:30:00|1139.85|1122.75|1140.47|1123.37|1140.47|1123.37|1138.4|1121.3|175
1651563300000|2022-05-03 07:35:00|1140.99|1123.89|1141.08|1123.98|1142.11|1125.01|1140.8|1123.7|215
1651563600000|2022-05-03 07:40:00|1141.09|1123.99|1138.54|1121.44|1141.41|1124.31|1138.54|1121.44|205
1651563900000|2022-05-03 07:45:00|1138.48|1121.38|1135.9|1118.8|1139.06|1121.96|1135.58|1118.48|204
1651564200000|2022-05-03 07:50:00|1135.89|1118.79|1140.79|1123.69|1141.09|1123.99|1135.81|1118.71|272
1651564500000|2022-05-03 07:55:00|1140.81|1123.71|1141.99|1124.89|1141.99|1124.89|1140.81|1123.71|280
1651564800000|2022-05-03 08:00:00|1142.01|1124.91|1143.17|1126.07|1143.17|1126.07|1141.09|1123.99|296
1651565100000|2022-05-03 08:05:00|1143.19|1126.09|1144.31|1127.21|1144.54|1127.44|1143.04|1125.94|176
1651565400000|2022-05-03 08:10:00|1144.3|1127.2|1144.56|1127.46|1145.15|1128.05|1144.05|1126.95|186
1651565700000|2022-05-03 08:15:00|1144.64|1127.54|1144.09|1126.99|1145.75|1128.65|1144.08|1126.98|263
1651566000000|2022-05-03 08:20:00|1144.11|1127.01|1143.06|1125.96|1144.14|1127.04|1142.85|1125.75|162
1651566300000|2022-05-03 08:25:00|1143.07|1125.97|1143.17|1126.07|1144.66|1127.56|1143.07|1125.97|301
1651566600000|2022-05-03 08:30:00|1143.14|1126.04|1144.32|1127.22|1144.54|1127.44|1143.14|1126.04|178
1651566900000|2022-05-03 08:35:00|1144.39|1127.29|1145.96|1128.86|1146.14|1129.04|1144.29|1127.19|103
1651567200000|2022-05-03 08:40:00|1145.92|1128.82|1142.2|1125.1|1145.93|1128.83|1142.2|1125.1|201
1651567500000|2022-05-03 08:45:00|1142.21|1125.11|1141.29|1124.19|1142.21|1125.11|1140.46|1123.36|227
1651567800000|2022-05-03 08:50:00|1141.16|1124.06|1143.06|1125.96|1143.09|1125.99|1141.16|1124.06|160
1651568100000|2022-05-03 08:55:00|1143.05|1125.95|1142.92|1125.82|1143.12|1126.02|1142.73|1125.63|159
1651568400000|2022-05-03 09:00:00|1142.94|1125.84|1140.99|1123.89|1143.08|1125.98|1140.26|1123.16|177
1651568700000|2022-05-03 09:05:00|1140.74|1123.64|1139.14|1122.04|1141.03|1123.93|1138.95|1121.85|245
1651569000000|2022-05-03 09:10:00|1139.08|1121.98|1139.23|1122.13|1140.2|1123.1|1138.96|1121.86|164
1651569300000|2022-05-03 09:15:00|1139.22|1122.12|1138.17|1121.07|1139.23|1122.13|1138.17|1121.07|173
1651569600000|2022-05-03 09:20:00|1138.06|1120.96|1137.34|1120.24|1138.22|1121.12|1137.15|1120.05|143
1651569900000|2022-05-03 09:25:00|1137.24|1120.14|1135.33|1118.23|1137.53|1120.43|1135.33|1118.23|130
1651570200000|2022-05-03 09:30:00|1135.2|1118.1|1136.97|1119.87|1137.04|1119.94|1134.08|1116.98|169
1651570500000|2022-05-03 09:35:00|1137|1119.9|1138.09|1120.99|1140.09|1122.99|1136.75|1119.65|163
1651570800000|2022-05-03 09:40:00|1138.08|1120.98|1135.95|1118.85|1138.08|1120.98|1134.94|1117.84|220
1651571100000|2022-05-03 09:45:00|1135.94|1118.84|1136.21|1119.11|1137.05|1119.95|1135.76|1118.66|94
1651571400000|2022-05-03 09:50:00|1136.11|1119.01|1136.05|1118.95|1137.02|1119.92|1136.05|1118.95|117
1651571700000|2022-05-03 09:55:00|1136.11|1119.01|1133.92|1116.82|1136.15|1119.05|1133.1|1116|168
1651572000000|2022-05-03 10:00:00|1133.95|1116.85|1133.99|1116.89|1134.79|1117.69|1133.18|1116.08|172
1651572300000|2022-05-03 10:05:00|1134.1|1117|1133.1|1116|1134.1|1117|1131.87|1114.77|184
1651572600000|2022-05-03 10:10:00|1133.05|1115.95|1131.89|1114.79|1133.09|1115.99|1131.68|1114.58|118
1651572900000|2022-05-03 10:15:00|1131.85|1114.75|1131.97|1114.87|1132.81|1115.71|1131.21|1114.11|96
1651573200000|2022-05-03 10:20:00|1132|1114.9|1128.05|1110.95|1132.05|1114.95|1128.04|1110.94|184
1651573500000|2022-05-03 10:25:00|1128.06|1110.96|1128.03|1110.93|1128.45|1111.35|1125.71|1108.61|210
1651573800000|2022-05-03 10:30:00|1127.98|1110.88|1128.75|1111.65|1128.95|1111.85|1127.5|1110.4|311
1651574100000|2022-05-03 10:35:00|1128.69|1111.59|1129.94|1112.84|1130.26|1113.16|1128.44|1111.34|205
1651574400000|2022-05-03 10:40:00|1129.95|1112.85|1129.09|1111.99|1130.91|1113.81|1128.07|1110.97|210
1651574700000|2022-05-03 10:45:00|1129.07|1111.97|1127.43|1110.33|1129.1|1112|1127.19|1110.09|163
1651575000000|2022-05-03 10:50:00|1127.42|1110.32|1126.95|1109.85|1127.95|1110.85|1125.63|1108.53|236
1651575300000|2022-05-03 10:55:00|1126.96|1109.86|1127.67|1110.57|1128.01|1110.91|1126.96|1109.86|135
1651575600000|2022-05-03 11:00:00|1127.47|1110.37|1126.96|1109.86|1127.63|1110.53|1125.68|1108.58|198
1651575900000|2022-05-03 11:05:00|1127.01|1109.91|1128.49|1111.39|1128.9|1111.8|1126.86|1109.76|192
1651576200000|2022-05-03 11:10:00|1128.55|1111.45|1128.1|1111|1129.02|1111.92|1128.09|1110.99|268
1651576500000|2022-05-03 11:15:00|1128.06|1110.96|1127.69|1110.59|1128.73|1111.63|1127.61|1110.51|262
1651576800000|2022-05-03 11:20:00|1127.86|1110.76|1124.04|1106.94|1127.86|1110.76|1123.03|1105.93|327
1651577100000|2022-05-03 11:25:00|1123.92|1106.82|1133.09|1115.99|1133.09|1115.99|1123.92|1106.82|350
1651577400000|2022-05-03 11:30:00|1133.07|1115.97|1137.01|1119.91|1137.05|1119.95|1132.45|1115.35|344
1651577700000|2022-05-03 11:35:00|1137.02|1119.92|1136.34|1119.24|1137.04|1119.94|1136.05|1118.95|344
1651578000000|2022-05-03 11:40:00|1136.33|1119.23|1135.26|1118.16|1136.94|1119.84|1135.15|1118.05|470
1651578300000|2022-05-03 11:45:00|1135.28|1118.18|1136.11|1119.01|1136.19|1119.09|1135.07|1117.97|211
1651578600000|2022-05-03 11:50:00|1136.12|1119.02|1156.86|1139.76|1157.84|1140.74|1136.01|1118.91|525
1651578900000|2022-05-03 11:55:00|1156.71|1139.61|1149.45|1132.35|1156.71|1139.61|1149.19|1132.09|306
1651579200000|2022-05-03 12:00:00|1149.46|1132.36|1145.97|1128.87|1151.86|1134.76|1145.79|1128.69|333
1651579500000|2022-05-03 12:05:00|1145.98|1128.88|1143.24|1126.14|1146.06|1128.96|1142.97|1125.87|195
1651579800000|2022-05-03 12:10:00|1143.25|1126.15|1143.37|1126.27|1145.08|1127.98|1143.03|1125.93|176
1651580100000|2022-05-03 12:15:00|1143.39|1126.29|1142.29|1125.19|1144.1|1127|1141.87|1124.77|236
1651580400000|2022-05-03 12:20:00|1142.28|1125.18|1139.55|1122.45|1142.85|1125.75|1139.55|1122.45|231
1651580700000|2022-05-03 12:25:00|1139.56|1122.46|1139.33|1122.23|1140.28|1123.18|1138.95|1121.85|278
1651581000000|2022-05-03 12:30:00|1139.22|1122.12|1142.09|1124.99|1142.09|1124.99|1139.2|1122.1|379
1651581300000|2022-05-03 12:35:00|1142.06|1124.96|1147.97|1130.87|1148.38|1131.28|1142.06|1124.96|351
1651581600000|2022-05-03 12:40:00|1147.98|1130.88|1148.02|1130.92|1148.26|1131.16|1146.61|1129.51|211
1651581900000|2022-05-03 12:45:00|1148.03|1130.93|1146.16|1129.06|1148.4|1131.3|1146.12|1129.02|251
1651582200000|2022-05-03 12:50:00|1146.23|1129.13|1147.42|1130.32|1148.05|1130.95|1146.09|1128.99|325
1651582500000|2022-05-03 12:55:00|1147.47|1130.37|1141.97|1124.87|1148.11|1131.01|1141.95|1124.85|235
1651582800000|2022-05-03 13:00:00|1141.92|1124.82|1141.81|1124.71|1142.04|1124.94|1141.08|1123.98|240
1651583100000|2022-05-03 13:05:00|1141.87|1124.77|1142.9|1125.8|1143.05|1125.95|1141.69|1124.59|222
1651583400000|2022-05-03 13:10:00|1142.91|1125.81|1138.72|1121.62|1143.42|1126.32|1138.11|1121.01|272
1651583700000|2022-05-03 13:15:00|1138.77|1121.67|1138.86|1121.76|1138.96|1121.86|1137.62|1120.52|148
1651584000000|2022-05-03 13:20:00|1138.8|1121.7|1138.14|1121.04|1139.18|1122.08|1137.91|1120.81|204
1651584300000|2022-05-03 13:25:00|1138.11|1121.01|1136.75|1119.65|1138.45|1121.35|1135.05|1117.95|332
1651584600000|2022-05-03 13:30:00|1136.77|1119.67|1137.59|1120.49|1137.59|1120.49|1129.24|1112.14|488
1651584900000|2022-05-03 13:35:00|1137.3|1120.2|1132.33|1115.23|1138.66|1121.56|1132.33|1115.23|564
1651585200000|2022-05-03 13:40:00|1132.31|1115.21|1131.3|1114.2|1132.98|1115.88|1130.34|1113.24|489
1651585500000|2022-05-03 13:45:00|1131.22|1114.12|1126.87|1109.77|1131.36|1114.26|1125.22|1108.12|509
1651585800000|2022-05-03 13:50:00|1126.89|1109.79|1132.07|1114.97|1132.27|1115.17|1126.21|1109.11|546
1651586100000|2022-05-03 13:55:00|1132.15|1115.05|1133.98|1116.88|1134.67|1117.57|1131.55|1114.45|391
1651586400000|2022-05-03 14:00:00|1134.07|1116.97|1139.16|1122.06|1139.55|1122.45|1134.07|1116.97|459
1651586700000|2022-05-03 14:05:00|1139.17|1122.07|1133.18|1116.08|1139.85|1122.75|1133.17|1116.07|469
1651587000000|2022-05-03 14:10:00|1133.17|1116.07|1126.43|1109.33|1133.21|1116.11|1124.07|1106.97|475
1651587300000|2022-05-03 14:15:00|1126.4|1109.3|1125.68|1108.58|1126.4|1109.3|1122.29|1105.19|402
1651587600000|2022-05-03 14:20:00|1125.69|1108.59|1127.04|1109.94|1128.34|1111.24|1125.19|1108.09|442
1651587900000|2022-05-03 14:25:00|1127.06|1109.96|1131.64|1114.54|1131.74|1114.64|1126.4|1109.3|411
1651588200000|2022-05-03 14:30:00|1131.79|1114.69|1132.1|1115|1133.56|1116.46|1129.37|1112.27|421
1651588500000|2022-05-03 14:35:00|1132.31|1115.21|1129.68|1112.58|1132.96|1115.86|1129.6|1112.5|322
1651588800000|2022-05-03 14:40:00|1129.57|1112.47|1128.6|1111.5|1130.61|1113.51|1127.92|1110.82|388
1651589100000|2022-05-03 14:45:00|1128.56|1111.46|1125.99|1108.89|1129.03|1111.93|1125.11|1108.01|326
1651589400000|2022-05-03 14:50:00|1125.98|1108.88|1127.78|1110.68|1128.69|1111.59|1125.96|1108.86|329
1651589700000|2022-05-03 14:55:00|1127.67|1110.57|1130.72|1113.62|1130.95|1113.85|1126.92|1109.82|341
1651590000000|2022-05-03 15:00:00|1130.45|1113.35|1132.31|1115.21|1132.31|1115.21|1127.16|1110.06|407
1651590300000|2022-05-03 15:05:00|1132.48|1115.38|1137.82|1120.72|1137.86|1120.76|1132.48|1115.38|318
1651590600000|2022-05-03 15:10:00|1137.83|1120.73|1134.92|1117.82|1137.85|1120.75|1133.73|1116.63|341
1651590900000|2022-05-03 15:15:00|1134.89|1117.79|1131.89|1114.79|1135.82|1118.72|1131.71|1114.61|393
1651591200000|2022-05-03 15:20:00|1131.92|1114.82|1134.19|1117.09|1135.08|1117.98|1131.85|1114.75|278
1651591500000|2022-05-03 15:25:00|1134.21|1117.11|1132|1114.9|1134.83|1117.73|1131.51|1114.41|353
1651591800000|2022-05-03 15:30:00|1132.01|1114.91|1133.17|1116.07|1133.85|1116.75|1130.88|1113.78|409
1651592100000|2022-05-03 15:35:00|1133.2|1116.1|1128.76|1111.66|1133.2|1116.1|1128.05|1110.95|281
1651592400000|2022-05-03 15:40:00|1128.79|1111.69|1127.27|1110.17|1128.92|1111.82|1127.1|1110|214
1651592700000|2022-05-03 15:45:00|1127.75|1110.65|1130.53|1113.43|1131.11|1114.01|1127.75|1110.65|352
1651593000000|2022-05-03 15:50:00|1130.54|1113.44|1132.82|1115.72|1133.02|1115.92|1128.85|1111.75|332
1651593300000|2022-05-03 15:55:00|1132.83|1115.73|1132.94|1115.84|1132.99|1115.89|1130.96|1113.86|382
1651593600000|2022-05-03 16:00:00|1132.95|1115.85|1136.04|1118.94|1137.56|1120.46|1132.91|1115.81|373
1651593900000|2022-05-03 16:05:00|1136.18|1119.08|1124.81|1107.71|1136.18|1119.08|1122.21|1105.11|550
1651594200000|2022-05-03 16:10:00|1125.02|1107.92|1131.46|1114.36|1132.44|1115.34|1125|1107.9|353
1651594500000|2022-05-03 16:15:00|1131.9|1114.8|1130.06|1112.96|1132.87|1115.77|1129.07|1111.97|246
1651594800000|2022-05-03 16:20:00|1130.07|1112.97|1131.13|1114.03|1131.13|1114.03|1129.08|1111.98|192
1651595100000|2022-05-03 16:25:00|1131.01|1113.91|1129.11|1112.01|1132.1|1115|1129.1|1112|231
1651595400000|2022-05-03 16:30:00|1129.09|1111.99|1123.65|1106.55|1129.09|1111.99|1122.98|1105.88|367
1651595700000|2022-05-03 16:35:00|1123.76|1106.66|1122.98|1105.88|1125.83|1108.73|1122.16|1105.06|335
1651596000000|2022-05-03 16:40:00|1123.08|1105.98|1124.95|1107.85|1126.38|1109.28|1121.66|1104.56|457
1651596300000|2022-05-03 16:45:00|1124.99|1107.89|1125.92|1108.82|1126.87|1109.77|1122.88|1105.78|466
1651596600000|2022-05-03 16:50:00|1125.82|1108.72|1123.22|1106.12|1125.83|1108.73|1123.15|1106.05|255
1651596900000|2022-05-03 16:55:00|1123.17|1106.07|1123.01|1105.91|1123.41|1106.31|1121.55|1104.45|319
1651597200000|2022-05-03 17:00:00|1123.07|1105.97|1121.89|1104.79|1124.96|1107.86|1121.45|1104.35|275
1651597500000|2022-05-03 17:05:00|1121.9|1104.8|1122.12|1105.02|1122.76|1105.66|1119.02|1101.92|320
1651597800000|2022-05-03 17:10:00|1122.1|1105|1122.35|1105.25|1124.7|1107.6|1120.86|1103.76|326
1651598100000|2022-05-03 17:15:00|1122.37|1105.27|1128.89|1111.79|1129.63|1112.53|1122.37|1105.27|373
1651598400000|2022-05-03 17:20:00|1129.01|1111.91|1127.93|1110.83|1130.49|1113.39|1127.1|1110|379
1651598700000|2022-05-03 17:25:00|1128.01|1110.91|1126.31|1109.21|1128.05|1110.95|1125.97|1108.87|300
1651599000000|2022-05-03 17:30:00|1126.32|1109.22|1125.06|1107.96|1127.22|1110.12|1123.94|1106.84|256
1651599300000|2022-05-03 17:35:00|1125.05|1107.95|1124.12|1107.02|1125.17|1108.07|1124.09|1106.99|186
1651599600000|2022-05-03 17:40:00|1124.07|1106.97|1124.62|1107.52|1124.67|1107.57|1122.07|1104.97|227
1651599900000|2022-05-03 17:45:00|1124.56|1107.46|1123.76|1106.66|1125.06|1107.96|1122.83|1105.73|186
1651600200000|2022-05-03 17:50:00|1123.72|1106.62|1120.86|1103.76|1123.81|1106.71|1120.2|1103.1|298
1651600500000|2022-05-03 17:55:00|1120.36|1103.26|1118.08|1100.98|1120.87|1103.77|1117.88|1100.78|223
1651600800000|2022-05-03 18:00:00|1117.99|1100.89|1111|1093.9|1117.99|1100.89|1109.41|1092.31|526
1651601100000|2022-05-03 18:05:00|1111.01|1093.91|1109.12|1092.02|1111.01|1093.91|1107.78|1090.68|477
1651601400000|2022-05-03 18:10:00|1109.1|1092|1107.27|1090.17|1109.91|1092.81|1107.16|1090.06|457
1651601700000|2022-05-03 18:15:00|1107.24|1090.14|1103.13|1086.03|1108.99|1091.89|1102.08|1084.98|390
1651602000000|2022-05-03 18:20:00|1103.15|1086.05|1103.19|1086.09|1104.08|1086.98|1102.13|1085.03|308
1651602300000|2022-05-03 18:25:00|1103.18|1086.08|1099.82|1082.72|1103.97|1086.87|1099.19|1082.09|349
1651602600000|2022-05-03 18:30:00|1099.89|1082.79|1103.57|1086.47|1105.99|1088.89|1099.15|1082.05|514
1651602900000|2022-05-03 18:35:00|1103.74|1086.64|1099.11|1082.01|1106.18|1089.08|1099.05|1081.95|495
1651603200000|2022-05-03 18:40:00|1099.12|1082.02|1099.16|1082.06|1099.73|1082.63|1094.34|1077.24|618
1651603500000|2022-05-03 18:45:00|1099.19|1082.09|1099.54|1082.44|1101.02|1083.92|1098.67|1081.57|544
1651603800000|2022-05-03 18:50:00|1099.57|1082.47|1099.09|1081.99|1100.08|1082.98|1098.12|1081.02|472
1651604100000|2022-05-03 18:55:00|1099.13|1082.03|1101.96|1084.86|1102.05|1084.95|1098.73|1081.63|475
1651604400000|2022-05-03 19:00:00|1102.07|1084.97|1099.08|1081.98|1102.44|1085.34|1098.39|1081.29|457
1651604700000|2022-05-03 19:05:00|1099.06|1081.96|1099.28|1082.18|1100.9|1083.8|1098.52|1081.42|410
1651605000000|2022-05-03 19:10:00|1099.3|1082.2|1100.43|1083.33|1101.09|1083.99|1099.04|1081.94|439
1651605300000|2022-05-03 19:15:00|1100.44|1083.34|1099.04|1081.94|1100.95|1083.85|1099.01|1081.91|366
1651605600000|2022-05-03 19:20:00|1099.1|1082|1096.97|1079.87|1100.5|1083.4|1096.09|1078.99|471
1651605900000|2022-05-03 19:25:00|1097.04|1079.94|1097.01|1079.91|1097.26|1080.16|1095.37|1078.27|269
1651606200000|2022-05-03 19:30:00|1096.99|1079.89|1097.15|1080.05|1097.99|1080.89|1095.69|1078.59|301
1651606500000|2022-05-03 19:35:00|1097.96|1080.86|1091.88|1074.78|1098.01|1080.91|1091.56|1074.46|472
1651606800000|2022-05-03 19:40:00|1091.95|1074.85|1093.11|1076.01|1093.28|1076.18|1090.3|1073.2|458
1651607100000|2022-05-03 19:45:00|1093.31|1076.21|1093.93|1076.83|1095.45|1078.35|1092.47|1075.37|435
1651607400000|2022-05-03 19:50:00|1093.89|1076.79|1099.56|1082.46|1099.91|1082.81|1093.42|1076.32|447
1651607700000|2022-05-03 19:55:00|1099.55|1082.45|1096.31|1079.21|1099.83|1082.73|1096.18|1079.08|375
1651608000000|2022-05-03 20:00:00|1096.36|1079.26|1095.65|1078.55|1097.99|1080.89|1095.05|1077.95|330
1651608300000|2022-05-03 20:05:00|1095.99|1078.89|1094.89|1077.79|1097.43|1080.33|1094.69|1077.59|307
1651608600000|2022-05-03 20:10:00|1094.76|1077.66|1094.44|1077.34|1096.53|1079.43|1094.3|1077.2|319
1651608900000|2022-05-03 20:15:00|1094.85|1077.75|1090.24|1073.14|1094.86|1077.76|1090.24|1073.14|211
1651609200000|2022-05-03 20:20:00|1090.31|1073.21|1091.96|1074.86|1092.03|1074.93|1088.83|1071.73|212
1651609500000|2022-05-03 20:25:00|1091.97|1074.87|1095.29|1078.19|1095.48|1078.38|1091.97|1074.87|312
1651609800000|2022-05-03 20:30:00|1095.32|1078.22|1096.08|1078.98|1096.18|1079.08|1095.1|1078|199
1651610100000|2022-05-03 20:35:00|1096.1|1079|1097.36|1080.26|1097.74|1080.64|1095.98|1078.88|94
1651610400000|2022-05-03 20:40:00|1097.3|1080.2|1097.67|1080.57|1099.04|1081.94|1096.81|1079.71|173
1651610700000|2022-05-03 20:45:00|1097.66|1080.56|1098.65|1081.55|1101.7|1084.6|1097.36|1080.26|263
1651611000000|2022-05-03 20:50:00|1098.64|1081.54|1100.7|1083.6|1100.93|1083.83|1097.99|1080.89|217
1651611300000|2022-05-03 20:55:00|1100.71|1083.61|1109.92|1092.82|1110.58|1093.48|1100.46|1083.36|243
1651611600000|2022-05-03 21:00:00|1109.58|1092.48|1107.77|1090.67|1110.27|1093.17|1107.76|1090.66|235
1651611900000|2022-05-03 21:05:00|1107.64|1090.54|1102.28|1085.18|1107.67|1090.57|1101.9|1084.8|191
1651612200000|2022-05-03 21:10:00|1102.23|1085.13|1108.04|1090.94|1108.12|1091.02|1102.15|1085.05|232
1651612500000|2022-05-03 21:15:00|1108.06|1090.96|1110.9|1093.8|1110.94|1093.84|1107.79|1090.69|173
1651612800000|2022-05-03 21:20:00|1110.99|1093.89|1114.41|1097.31|1114.42|1097.32|1110.18|1093.08|148
1651613100000|2022-05-03 21:25:00|1114.35|1097.25|1116.02|1098.92|1116.06|1098.96|1114.28|1097.18|148
1651613400000|2022-05-03 21:30:00|1116.08|1098.98|1113.57|1096.47|1116.1|1099|1113.57|1096.47|126
1651613700000|2022-05-03 21:35:00|1113.6|1096.5|1110.25|1093.15|1113.69|1096.59|1109.12|1092.02|220
1651614000000|2022-05-03 21:40:00|1110.05|1092.95|1110.98|1093.88|1111.07|1093.97|1110.04|1092.94|122
1651614300000|2022-05-03 21:45:00|1111.01|1093.91|1114.74|1097.64|1114.76|1097.66|1110.13|1093.03|224
1651614600000|2022-05-03 21:50:00|1114.58|1097.48|1111.06|1093.96|1114.93|1097.83|1110.07|1092.97|223
1651614900000|2022-05-03 21:55:00|1111.03|1093.93|1111.18|1094.08|1111.97|1094.87|1110.11|1093.01|166
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1110.68|1093.58|1112.44|1095.34|1110.54|1093.44|223
1651615500000|2022-05-03 22:05:00|1110.69|1093.59|1110.14|1093.04|1111.13|1094.03|1109.96|1092.86|188
1651615800000|2022-05-03 22:10:00|1109.99|1092.89|1110.77|1093.67|1110.89|1093.79|1109.67|1092.57|171
1651616100000|2022-05-03 22:15:00|1110.81|1093.71|1116.92|1099.82|1117.87|1100.77|1109.83|1092.73|297
1651616400000|2022-05-03 22:20:00|1116.93|1099.83|1121.23|1104.13|1122.06|1104.96|1116.46|1099.36|244
1651616700000|2022-05-03 22:25:00|1121.22|1104.12|1121.95|1104.85|1123.86|1106.76|1120.02|1102.92|302
1651617000000|2022-05-03 22:30:00|1121.96|1104.86|1120.92|1103.82|1122.15|1105.05|1120.08|1102.98|177
1651617300000|2022-05-03 22:35:00|1120.94|1103.84|1119.98|1102.88|1120.97|1103.87|1119.57|1102.47|170
1651617600000|2022-05-03 22:40:00|1119.97|1102.87|1120.24|1103.14|1120.59|1103.49|1118.19|1101.09|154
1651617900000|2022-05-03 22:45:00|1120.18|1103.08|1120|1102.9|1120.18|1103.08|1118.49|1101.39|201
1651618200000|2022-05-03 22:50:00|1119.99|1102.89|1119.85|1102.75|1120.13|1103.03|1118.93|1101.83|133
1651618500000|2022-05-03 22:55:00|1119.86|1102.76|1119.19|1102.09|1120.08|1102.98|1118.22|1101.12|188
1651618800000|2022-05-03 23:00:00|1119.12|1102.02|1119.02|1101.92|1120|1102.9|1118.1|1101|245
1651619100000|2022-05-03 23:05:00|1119.09|1101.99|1115.44|1098.34|1119.28|1102.18|1115.36|1098.26|368
1651619400000|2022-05-03 23:10:00|1115.46|1098.36|1115.84|1098.74|1117.12|1100.02|1113.25|1096.15|351
1651619700000|2022-05-03 23:15:00|1116.07|1098.97|1115.18|1098.08|1116.07|1098.97|1114.04|1096.94|220
1651620000000|2022-05-03 23:20:00|1114.99|1097.89|1113.78|1096.68|1115.86|1098.76|1113.75|1096.65|318
1651620300000|2022-05-03 23:25:00|1113.72|1096.62|1113.64|1096.54|1115.05|1097.95|1113.05|1095.95|262
1651620600000|2022-05-03 23:30:00|1113.63|1096.53|1115.92|1098.82|1116.06|1098.96|1112.86|1095.76|272
1651620900000|2022-05-03 23:35:00|1115.88|1098.78|1118.91|1101.81|1119.06|1101.96|1115.55|1098.45|247
1651621200000|2022-05-03 23:40:00|1119.26|1102.16|1118.02|1100.92|1119.26|1102.16|1117.96|1100.86|164
1651621500000|2022-05-03 23:45:00|1118.03|1100.93|1119.41|1102.31|1120.17|1103.07|1118|1100.9|242
1651621800000|2022-05-03 23:50:00|1119.39|1102.29|1121.05|1103.95|1121.2|1104.1|1119.24|1102.14|228
1651622100000|2022-05-03 23:55:00|1121.06|1103.96|1120.81|1103.71|1121.79|1104.69|1120.52|1103.42|183
1651622400000|2022-05-04 00:00:00|1120.84|1103.74|1118.84|1101.74|1121.08|1103.98|1117.17|1100.07|422
1651622700000|2022-05-04 00:05:00|1118.83|1101.73|1125.9|1108.8|1126.04|1108.94|1118.43|1101.33|361
1651623000000|2022-05-04 00:10:00|1125.92|1108.82|1125.14|1108.04|1126|1108.9|1124.8|1107.7|322
1651623300000|2022-05-04 00:15:00|1125.1|1108|1125.98|1108.88|1126.77|1109.67|1124.15|1107.05|271
1651623600000|2022-05-04 00:20:00|1125.91|1108.81|1123.01|1105.91|1126.05|1108.95|1122.82|1105.72|210
1651623900000|2022-05-04 00:25:00|1122.97|1105.87|1121.69|1104.59|1124.07|1106.97|1120.96|1103.86|237
1651624200000|2022-05-04 00:30:00|1121.65|1104.55|1123.7|1106.6|1124.02|1106.92|1121.6|1104.5|236
1651624500000|2022-05-04 00:35:00|1123.79|1106.69|1125.53|1108.43|1127.65|1110.55|1123.63|1106.53|301
1651624800000|2022-05-04 00:40:00|1125.52|1108.42|1127.45|1110.35|1129.04|1111.94|1125.38|1108.28|265
1651625100000|2022-05-04 00:45:00|1127.48|1110.38|1127.3|1110.2|1128.1|1111|1127.03|1109.93|203
1651625400000|2022-05-04 00:50:00|1127.35|1110.25|1130.85|1113.75|1131.45|1114.35|1127.18|1110.08|260
1651625700000|2022-05-04 00:55:00|1130.87|1113.77|1131.11|1114.01|1131.17|1114.07|1130.22|1113.12|139
1651626000000|2022-05-04 01:00:00|1131.13|1114.03|1137.97|1120.87|1139.06|1121.96|1131.13|1114.03|430
1651626300000|2022-05-04 01:05:00|1137.98|1120.88|1140.95|1123.85|1141.08|1123.98|1137.87|1120.77|264
1651626600000|2022-05-04 01:10:00|1140.94|1123.84|1135.08|1117.98|1140.97|1123.87|1135.02|1117.92|216
1651626900000|2022-05-04 01:15:00|1135.05|1117.95|1136.76|1119.66|1137.21|1120.11|1133.89|1116.79|280
1651627200000|2022-05-04 01:20:00|1136.75|1119.65|1139.96|1122.86|1140.34|1123.24|1136.52|1119.42|210
1651627500000|2022-05-04 01:25:00|1139.83|1122.73|1138.03|1120.93|1139.99|1122.89|1137.57|1120.47|220
1651627800000|2022-05-04 01:30:00|1138.04|1120.94|1131.04|1113.94|1138.88|1121.78|1131.04|1113.94|314
1651628100000|2022-05-04 01:35:00|1131.32|1114.22|1125.21|1108.11|1131.72|1114.62|1125.1|1108|457
1651628400000|2022-05-04 01:40:00|1125.39|1108.29|1128.29|1111.19|1129.05|1111.95|1123.98|1106.88|292
1651628700000|2022-05-04 01:45:00|1128.34|1111.24|1127.27|1110.17|1128.49|1111.39|1126.61|1109.51|165
1651629000000|2022-05-04 01:50:00|1127.21|1110.11|1127.48|1110.38|1127.84|1110.74|1126.43|1109.33|160
1651629300000|2022-05-04 01:55:00|1127.55|1110.45|1125.18|1108.08|1127.98|1110.88|1125.12|1108.02|266
1651629600000|2022-05-04 02:00:00|1125.17|1108.07|1127.83|1110.73|1128.06|1110.96|1125.02|1107.92|167
1651629900000|2022-05-04 02:05:00|1127.91|1110.81|1129.18|1112.08|1130.01|1112.91|1127.9|1110.8|130
1651630200000|2022-05-04 02:10:00|1129.22|1112.12|1129.86|1112.76|1130.17|1113.07|1128.98|1111.88|280
1651630500000|2022-05-04 02:15:00|1129.9|1112.8|1131.09|1113.99|1131.24|1114.14|1129.71|1112.61|193
1651630800000|2022-05-04 02:20:00|1131.08|1113.98|1134|1116.9|1134.16|1117.06|1130.11|1113.01|250
1651631100000|2022-05-04 02:25:00|1134.01|1116.91|1132.08|1114.98|1136.17|1119.07|1132.07|1114.97|277
1651631400000|2022-05-04 02:30:00|1132.09|1114.99|1129.32|1112.22|1132.23|1115.13|1129.18|1112.08|253
1651631700000|2022-05-04 02:35:00|1129.33|1112.23|1128.03|1110.93|1129.93|1112.83|1127.92|1110.82|213
1651632000000|2022-05-04 02:40:00|1128.09|1110.99|1127.27|1110.17|1128.2|1111.1|1126.86|1109.76|352
1651632300000|2022-05-04 02:45:00|1127.29|1110.19|1125.98|1108.88|1127.36|1110.26|1124.31|1107.21|305
1651632600000|2022-05-04 02:50:00|1126|1108.9|1127.97|1110.87|1128.02|1110.92|1125.87|1108.77|307
1651632900000|2022-05-04 02:55:00|1127.94|1110.84|1127.75|1110.65|1128.12|1111.02|1127.24|1110.14|106
1651633200000|2022-05-04 03:00:00|1127.77|1110.67|1130.81|1113.71|1130.99|1113.89|1127.77|1110.67|157
1651633500000|2022-05-04 03:05:00|1130.79|1113.69|1129.55|1112.45|1131.03|1113.93|1129.14|1112.04|285
1651633800000|2022-05-04 03:10:00|1129.56|1112.46|1130.34|1113.24|1131.12|1114.02|1129.03|1111.93|317
1651634100000|2022-05-04 03:15:00|1130.35|1113.25|1130.61|1113.51|1131.05|1113.95|1129.52|1112.42|263
1651634400000|2022-05-04 03:20:00|1130.6|1113.5|1130.86|1113.76|1131.07|1113.97|1130.02|1112.92|249
1651634700000|2022-05-04 03:25:00|1130.83|1113.73|1131.13|1114.03|1131.32|1114.22|1129.9|1112.8|248
1651635000000|2022-05-04 03:30:00|1131.09|1113.99|1132.53|1115.43|1132.64|1115.54|1130.96|1113.86|258
1651635300000|2022-05-04 03:35:00|1132.35|1115.25|1133.86|1116.76|1133.95|1116.85|1132.35|1115.25|170
1651635600000|2022-05-04 03:40:00|1133.59|1116.49|1134.99|1117.89|1135.12|1118.02|1133.25|1116.15|327
1651635900000|2022-05-04 03:45:00|1135|1117.9|1133.7|1116.6|1135.05|1117.95|1133.4|1116.3|334
1651636200000|2022-05-04 03:50:00|1133.6|1116.5|1131.06|1113.96|1133.97|1116.87|1130.99|1113.89|314
1651636500000|2022-05-04 03:55:00|1131.05|1113.95|1131.13|1114.03|1131.13|1114.03|1129.69|1112.59|322
1651636800000|2022-05-04 04:00:00|1131.14|1114.04|1136.06|1118.96|1137.32|1120.22|1131.14|1114.04|319
1651637100000|2022-05-04 04:05:00|1136.07|1118.97|1132.8|1115.7|1136.07|1118.97|1132.13|1115.03|190
1651637400000|2022-05-04 04:10:00|1132.56|1115.46|1132.66|1115.56|1133.48|1116.38|1131.11|1114.01|207
1651637700000|2022-05-04 04:15:00|1132.65|1115.55|1131.16|1114.06|1132.77|1115.67|1131.04|1113.94|185
1651638000000|2022-05-04 04:20:00|1131.18|1114.08|1130.87|1113.77|1131.27|1114.17|1130.54|1113.44|121
1651638300000|2022-05-04 04:25:00|1130.83|1113.73|1128.81|1111.71|1130.95|1113.85|1128.59|1111.49|189
1651638600000|2022-05-04 04:30:00|1128.84|1111.74|1129.41|1112.31|1129.56|1112.46|1126.55|1109.45|321
1651638900000|2022-05-04 04:35:00|1129.42|1112.32|1127.63|1110.53|1129.94|1112.84|1126.93|1109.83|283
1651639200000|2022-05-04 04:40:00|1127.61|1110.51|1128.07|1110.97|1128.11|1111.01|1126.73|1109.63|252
1651639500000|2022-05-04 04:45:00|1127.99|1110.89|1127.08|1109.98|1128.07|1110.97|1126.72|1109.62|168
1651639800000|2022-05-04 04:50:00|1127.09|1109.99|1126.7|1109.6|1127.09|1109.99|1125.93|1108.83|159
1651640100000|2022-05-04 04:55:00|1126.76|1109.66|1128.2|1111.1|1128.86|1111.76|1126.76|1109.66|171
1651640400000|2022-05-04 05:00:00|1128.21|1111.11|1127.62|1110.52|1128.62|1111.52|1127.04|1109.94|173
1651640700000|2022-05-04 05:05:00|1127.44|1110.34|1129.76|1112.66|1130.05|1112.95|1127.07|1109.97|238
1651641000000|2022-05-04 05:10:00|1129.61|1112.51|1129.72|1112.62|1130.63|1113.53|1129.39|1112.29|224
1651641300000|2022-05-04 05:15:00|1129.68|1112.58|1125.07|1107.97|1129.73|1112.63|1124.17|1107.07|277
1651641600000|2022-05-04 05:20:00|1124.97|1107.87|1125.54|1108.44|1126.07|1108.97|1124.93|1107.83|175
1651641900000|2022-05-04 05:25:00|1125.55|1108.45|1125.99|1108.89|1127.51|1110.41|1125.39|1108.29|251
1651642200000|2022-05-04 05:30:00|1126.02|1108.92|1127.25|1110.15|1127.83|1110.73|1125.93|1108.83|265
1651642500000|2022-05-04 05:35:00|1127.36|1110.26|1127.56|1110.46|1128.03|1110.93|1126.79|1109.69|341
1651642800000|2022-05-04 05:40:00|1127.61|1110.51|1124.38|1107.28|1127.83|1110.73|1123.46|1106.36|360
1651643100000|2022-05-04 05:45:00|1124.39|1107.29|1124.83|1107.73|1125.06|1107.96|1123.93|1106.83|230
1651643400000|2022-05-04 05:50:00|1124.84|1107.74|1125.96|1108.86|1126.7|1109.6|1124.84|1107.74|191
1651643700000|2022-05-04 05:55:00|1125.95|1108.85|1125.68|1108.58|1127.03|1109.93|1125.44|1108.34|362
1651644000000|2022-05-04 06:00:00|1125.69|1108.59|1128.01|1110.91|1128.2|1111.1|1124.54|1107.44|398
1651644300000|2022-05-04 06:05:00|1128.11|1111.01|1132.98|1115.88|1132.98|1115.88|1128.04|1110.94|330
1651644600000|2022-05-04 06:10:00|1133.01|1115.91|1132.77|1115.67|1134.52|1117.42|1132.31|1115.21|264
1651644900000|2022-05-04 06:15:00|1132.76|1115.66|1133.1|1116|1134.38|1117.28|1132.2|1115.1|344
1651645200000|2022-05-04 06:20:00|1133.08|1115.98|1132.43|1115.33|1133.63|1116.53|1132.43|1115.33|186
1651645500000|2022-05-04 06:25:00|1132.5|1115.4|1131.08|1113.98|1132.75|1115.65|1130.87|1113.77|216
1651645800000|2022-05-04 06:30:00|1131.09|1113.99|1129.97|1112.87|1131.13|1114.03|1129.75|1112.65|221
1651646100000|2022-05-04 06:35:00|1130.01|1112.91|1131.14|1114.04|1131.2|1114.1|1129.87|1112.77|181
1651646400000|2022-05-04 06:40:00|1131.16|1114.06|1133.01|1115.91|1133.01|1115.91|1131.03|1113.93|230
1651646700000|2022-05-04 06:45:00|1133.19|1116.09|1133.44|1116.34|1133.61|1116.51|1132.15|1115.05|211
1651647000000|2022-05-04 06:50:00|1133.56|1116.46|1133.82|1116.72|1134.03|1116.93|1133.44|1116.34|133
1651647300000|2022-05-04 06:55:00|1133.84|1116.74|1132.67|1115.57|1134.56|1117.46|1132.49|1115.39|311
1651647600000|2022-05-04 07:00:00|1132.68|1115.58|1129.91|1112.81|1133.56|1116.46|1129.71|1112.61|410
1651647900000|2022-05-04 07:05:00|1129.9|1112.8|1130.13|1113.03|1131.01|1113.91|1129.58|1112.48|221
1651648200000|2022-05-04 07:10:00|1130.17|1113.07|1129.82|1112.72|1130.94|1113.84|1129.64|1112.54|290
1651648500000|2022-05-04 07:15:00|1129.73|1112.63|1130.85|1113.75|1131.11|1114.01|1129.73|1112.63|165
1651648800000|2022-05-04 07:20:00|1130.86|1113.76|1131|1113.9|1131.8|1114.7|1130.84|1113.74|109
1651649100000|2022-05-04 07:25:00|1130.93|1113.83|1130.93|1113.83|1131.12|1114.02|1130|1112.9|190
1651649400000|2022-05-04 07:30:00|1130.87|1113.77|1132.03|1114.93|1133.1|1116|1130.87|1113.77|172
1651649700000|2022-05-04 07:35:00|1132.08|1114.98|1133.72|1116.62|1133.93|1116.83|1131.84|1114.74|168
1651650000000|2022-05-04 07:40:00|1133.84|1116.74|1134.89|1117.79|1135.84|1118.74|1133.26|1116.16|170
1651650300000|2022-05-04 07:45:00|1134.8|1117.7|1138.6|1121.5|1138.92|1121.82|1134.73|1117.63|289
1651650600000|2022-05-04 07:50:00|1138.72|1121.62|1140.01|1122.91|1141.74|1124.64|1138.65|1121.55|236
1651650900000|2022-05-04 07:55:00|1140|1122.9|1141.78|1124.68|1141.97|1124.87|1139.07|1121.97|268
1651651200000|2022-05-04 08:00:00|1141.83|1124.73|1145.47|1128.37|1146.8|1129.7|1141.83|1124.73|388
1651651500000|2022-05-04 08:05:00|1145.56|1128.46|1146.32|1129.22|1146.68|1129.58|1144.05|1126.95|425
1651651800000|2022-05-04 08:10:00|1146.29|1129.19|1147.01|1129.91|1149.28|1132.18|1146.28|1129.18|422
1651652100000|2022-05-04 08:15:00|1146.99|1129.89|1146.91|1129.81|1148.51|1131.41|1146.57|1129.47|363
1651652400000|2022-05-04 08:20:00|1146.97|1129.87|1153.84|1136.74|1154.03|1136.93|1146.11|1129.01|433
1651652700000|2022-05-04 08:25:00|1153.85|1136.75|1152.58|1135.48|1155.45|1138.35|1152.58|1135.48|320
1651653000000|2022-05-04 08:30:00|1152.5|1135.4|1149.96|1132.86|1152.54|1135.44|1148.94|1131.84|264
1651653300000|2022-05-04 08:35:00|1149.95|1132.85|1146.27|1129.17|1151.86|1134.76|1146.27|1129.17|368
1651653600000|2022-05-04 08:40:00|1146.26|1129.16|1143.3|1126.2|1146.39|1129.29|1141.78|1124.68|386
1651653900000|2022-05-04 08:45:00|1143.68|1126.58|1143.05|1125.95|1143.9|1126.8|1142.66|1125.56|158
1651654200000|2022-05-04 08:50:00|1142.95|1125.85|1145.24|1128.14|1145.99|1128.89|1142.9|1125.8|295
1651654500000|2022-05-04 08:55:00|1145.21|1128.11|1145.85|1128.75|1146.39|1129.29|1144.81|1127.71|247
1651654800000|2022-05-04 09:00:00|1145.93|1128.83|1146.04|1128.94|1146.67|1129.57|1145.51|1128.41|335
1651655100000|2022-05-04 09:05:00|1146.07|1128.97|1145.15|1128.05|1146.16|1129.06|1144.95|1127.85|260
1651655400000|2022-05-04 09:10:00|1145.09|1127.99|1144.89|1127.79|1145.14|1128.04|1144.5|1127.4|108
1651655700000|2022-05-04 09:15:00|1144.84|1127.74|1144.1|1127|1145.99|1128.89|1143.79|1126.69|227
1651656000000|2022-05-04 09:20:00|1144.09|1126.99|1140.91|1123.81|1144.94|1127.84|1139.74|1122.64|338
1651656300000|2022-05-04 09:25:00|1140.92|1123.82|1140.21|1123.11|1140.97|1123.87|1139.83|1122.73|256
1651656600000|2022-05-04 09:30:00|1140.11|1123.01|1142.1|1125|1142.25|1125.15|1140.08|1122.98|255
1651656900000|2022-05-04 09:35:00|1142.09|1124.99|1142.16|1125.06|1142.99|1125.89|1141.34|1124.24|213
1651657200000|2022-05-04 09:40:00|1142.15|1125.05|1141.33|1124.23|1143.06|1125.96|1140.68|1123.58|222
1651657500000|2022-05-04 09:45:00|1141.28|1124.18|1139.5|1122.4|1141.28|1124.18|1138.89|1121.79|233
1651657800000|2022-05-04 09:50:00|1139.49|1122.39|1138.06|1120.96|1139.61|1122.51|1138.04|1120.94|182
1651658100000|2022-05-04 09:55:00|1138.07|1120.97|1138.72|1121.62|1139.17|1122.07|1138.04|1120.94|136
1651658400000|2022-05-04 10:00:00|1138.73|1121.63|1138.55|1121.45|1139.96|1122.86|1137.77|1120.67|240
1651658700000|2022-05-04 10:05:00|1138.82|1121.72|1139.92|1122.82|1139.92|1122.82|1138.17|1121.07|98
1651659000000|2022-05-04 10:10:00|1139.6|1122.5|1143.89|1126.79|1144.63|1127.53|1139.5|1122.4|364
1651659300000|2022-05-04 10:15:00|1143.96|1126.86|1146.14|1129.04|1146.15|1129.05|1143.73|1126.63|219
1651659600000|2022-05-04 10:20:00|1146.09|1128.99|1146.67|1129.57|1147.71|1130.61|1145.77|1128.67|249
1651659900000|2022-05-04 10:25:00|1146.55|1129.45|1150.03|1132.93|1150.8|1133.7|1146.35|1129.25|365
1651660200000|2022-05-04 10:30:00|1150.04|1132.94|1150.61|1133.51|1151.73|1134.63|1149.07|1131.97|292
1651660500000|2022-05-04 10:35:00|1150.6|1133.5|1151.42|1134.32|1151.68|1134.58|1150.52|1133.42|209
1651660800000|2022-05-04 10:40:00|1151.63|1134.53|1154.04|1136.94|1155.04|1137.94|1151.11|1134.01|289
1651661100000|2022-05-04 10:45:00|1154.08|1136.98|1151.97|1134.87|1154.16|1137.06|1151.39|1134.29|305
1651661400000|2022-05-04 10:50:00|1151.94|1134.84|1153.98|1136.88|1154.59|1137.49|1151.31|1134.21|214
1651661700000|2022-05-04 10:55:00|1153.95|1136.85|1154.49|1137.39|1154.59|1137.49|1153.05|1135.95|305
1651662000000|2022-05-04 11:00:00|1154.31|1137.21|1156.51|1139.41|1159.18|1142.08|1154.31|1137.21|447
1651662300000|2022-05-04 11:05:00|1156.53|1139.43|1150.27|1133.17|1156.54|1139.44|1149.05|1131.95|396
1651662600000|2022-05-04 11:10:00|1150.28|1133.18|1150.5|1133.4|1151|1133.9|1147.67|1130.57|295
1651662900000|2022-05-04 11:15:00|1150.57|1133.47|1152.73|1135.63|1152.73|1135.63|1149.33|1132.23|301
1651663200000|2022-05-04 11:20:00|1152.75|1135.65|1155.34|1138.24|1155.62|1138.52|1152.67|1135.57|238
1651663500000|2022-05-04 11:25:00|1155.47|1138.37|1156.08|1138.98|1157.93|1140.83|1153.99|1136.89|369
1651663800000|2022-05-04 11:30:00|1156.01|1138.91|1154.5|1137.4|1156.7|1139.6|1153.68|1136.58|257
1651664100000|2022-05-04 11:35:00|1154.56|1137.46|1155.93|1138.83|1156|1138.9|1153.88|1136.78|206
1651664400000|2022-05-04 11:40:00|1155.94|1138.84|1160.78|1143.68|1160.81|1143.71|1155.94|1138.84|170
1651664700000|2022-05-04 11:45:00|1160.81|1143.71|1155.95|1138.85|1160.82|1143.72|1155.87|1138.77|239
1651665000000|2022-05-04 11:50:00|1155.89|1138.79|1154.72|1137.62|1156.55|1139.45|1154.05|1136.95|252
1651665300000|2022-05-04 11:55:00|1154.82|1137.72|1153.93|1136.83|1154.88|1137.78|1153.1|1136|269
1651665600000|2022-05-04 12:00:00|1153.96|1136.86|1153.92|1136.82|1155.14|1138.04|1153.58|1136.48|223
1651665900000|2022-05-04 12:05:00|1153.97|1136.87|1156.95|1139.85|1156.95|1139.85|1152.57|1135.47|394
1651666200000|2022-05-04 12:10:00|1156.96|1139.86|1150.76|1133.66|1157.91|1140.81|1149.89|1132.79|501
1651666500000|2022-05-04 12:15:00|1150.69|1133.59|1150.51|1133.41|1153.47|1136.37|1150.05|1132.95|323
1651666800000|2022-05-04 12:20:00|1150.45|1133.35|1149.05|1131.95|1150.46|1133.36|1148.95|1131.85|378
1651667100000|2022-05-04 12:25:00|1148.96|1131.86|1146.33|1129.23|1149.72|1132.62|1145.94|1128.84|351
1651667400000|2022-05-04 12:30:00|1146.32|1129.22|1143.89|1126.79|1147.03|1129.93|1143.4|1126.3|260
1651667700000|2022-05-04 12:35:00|1143.84|1126.74|1142.16|1125.06|1145.82|1128.72|1142.16|1125.06|286
1651668000000|2022-05-04 12:40:00|1142.11|1125.01|1143.95|1126.85|1144.09|1126.99|1141.69|1124.59|304
1651668300000|2022-05-04 12:45:00|1143.85|1126.75|1144.21|1127.11|1144.85|1127.75|1143.85|1126.75|185
1651668600000|2022-05-04 12:50:00|1144.14|1127.04|1146.11|1129.01|1146.13|1129.03|1144.14|1127.04|153
1651668900000|2022-05-04 12:55:00|1146.04|1128.94|1145.09|1127.99|1148.11|1131.01|1145.06|1127.96|167
1651669200000|2022-05-04 13:00:00|1145.3|1128.2|1148.04|1130.94|1149.11|1132.01|1145.01|1127.91|218
1651669500000|2022-05-04 13:05:00|1148.1|1131|1146.31|1129.21|1148.1|1131|1146.06|1128.96|99
1651669800000|2022-05-04 13:10:00|1146.33|1129.23|1145.56|1128.46|1146.38|1129.28|1145.01|1127.91|282
1651670100000|2022-05-04 13:15:00|1145.52|1128.42|1146.06|1128.96|1146.55|1129.45|1145.14|1128.04|84
1651670400000|2022-05-04 13:20:00|1146.04|1128.94|1147.11|1130.01|1148.01|1130.91|1145.99|1128.89|204
1651670700000|2022-05-04 13:25:00|1147.04|1129.94|1147.14|1130.04|1148.78|1131.68|1146.63|1129.53|183
1651671000000|2022-05-04 13:30:00|1147.1|1130|1141.3|1124.2|1147.8|1130.7|1141.11|1124.01|356
1651671300000|2022-05-04 13:35:00|1141.22|1124.12|1140.49|1123.39|1142.65|1125.55|1140.49|1123.39|343
1651671600000|2022-05-04 13:40:00|1140.27|1123.17|1140.04|1122.94|1142.1|1125|1139.14|1122.04|345
1651671900000|2022-05-04 13:45:00|1140.06|1122.96|1140.13|1123.03|1140.59|1123.49|1138.92|1121.82|323
1651672200000|2022-05-04 13:50:00|1140.14|1123.04|1136.55|1119.45|1140.18|1123.08|1136.51|1119.41|349
1651672500000|2022-05-04 13:55:00|1136.54|1119.44|1129.36|1112.26|1136.56|1119.46|1129.35|1112.25|404
1651672800000|2022-05-04 14:00:00|1129.38|1112.28|1129.07|1111.97|1132.05|1114.95|1128.44|1111.34|580
1651673100000|2022-05-04 14:05:00|1129.09|1111.99|1132.09|1114.99|1133.84|1116.74|1128.96|1111.86|359
1651673400000|2022-05-04 14:10:00|1132.02|1114.92|1138.66|1121.56|1138.66|1121.56|1131.8|1114.7|426
1651673700000|2022-05-04 14:15:00|1138.68|1121.58|1137.04|1119.94|1139.58|1122.48|1135.99|1118.89|355
1651674000000|2022-05-04 14:20:00|1137.03|1119.93|1137.65|1120.55|1138.07|1120.97|1136.68|1119.58|355
1651674300000|2022-05-04 14:25:00|1137.69|1120.59|1138.53|1121.43|1139.05|1121.95|1135.97|1118.87|297
1651674600000|2022-05-04 14:30:00|1138.54|1121.44|1131.46|1114.36|1138.84|1121.74|1130.58|1113.48|368
1651674900000|2022-05-04 14:35:00|1131.56|1114.46|1134.04|1116.94|1134.04|1116.94|1130.92|1113.82|353
1651675200000|2022-05-04 14:40:00|1133.99|1116.89|1136.12|1119.02|1136.8|1119.7|1133.83|1116.73|250
1651675500000|2022-05-04 14:45:00|1136.13|1119.03|1134.06|1116.96|1136.77|1119.67|1134.06|1116.96|249
1651675800000|2022-05-04 14:50:00|1134.07|1116.97|1131.21|1114.11|1134.07|1116.97|1131.16|1114.06|282
1651676100000|2022-05-04 14:55:00|1131.17|1114.07|1130.11|1113.01|1132.54|1115.44|1129.81|1112.71|183
1651676400000|2022-05-04 15:00:00|1130.16|1113.06|1128|1110.9|1130.16|1113.06|1127.1|1110|290
1651676700000|2022-05-04 15:05:00|1128.01|1110.91|1125.81|1108.71|1128.01|1110.91|1121.97|1104.87|400
1651677000000|2022-05-04 15:10:00|1125.73|1108.63|1124.01|1106.91|1126.93|1109.83|1123.11|1106.01|406
1651677300000|2022-05-04 15:15:00|1124.02|1106.92|1125.98|1108.88|1126.5|1109.4|1123.75|1106.65|303
1651677600000|2022-05-04 15:20:00|1126|1108.9|1125.08|1107.98|1126|1108.9|1124.06|1106.96|253
1651677900000|2022-05-04 15:25:00|1125.07|1107.97|1123.24|1106.14|1125.61|1108.51|1122.83|1105.73|267
1651678200000|2022-05-04 15:30:00|1123.23|1106.13|1120.51|1103.41|1123.93|1106.83|1120.24|1103.14|321
1651678500000|2022-05-04 15:35:00|1120.57|1103.47|1125.41|1108.31|1125.52|1108.42|1120.57|1103.47|365
1651678800000|2022-05-04 15:40:00|1125.42|1108.32|1129.16|1112.06|1132.43|1115.33|1125.23|1108.13|544
1651679100000|2022-05-04 15:45:00|1129.05|1111.95|1132.89|1115.79|1133.18|1116.08|1128.8|1111.7|518
1651679400000|2022-05-04 15:50:00|1132.94|1115.84|1131.2|1114.1|1133.1|1116|1130.38|1113.28|290
1651679700000|2022-05-04 15:55:00|1131.13|1114.03|1130.57|1113.47|1131.77|1114.67|1130.42|1113.32|341
1651680000000|2022-05-04 16:00:00|1130.42|1113.32|1125.31|1108.21|1130.61|1113.51|1124.71|1107.61|335
1651680300000|2022-05-04 16:05:00|1125.42|1108.32|1126.5|1109.4|1126.52|1109.42|1124.74|1107.64|359
1651680600000|2022-05-04 16:10:00|1126.49|1109.39|1132.2|1115.1|1132.29|1115.19|1126.04|1108.94|352
1651680900000|2022-05-04 16:15:00|1132.18|1115.08|1132.97|1115.87|1132.97|1115.87|1130.45|1113.35|391
1651681200000|2022-05-04 16:20:00|1132.85|1115.75|1140.95|1123.85|1146.28|1129.18|1132.52|1115.42|596
1651681500000|2022-05-04 16:25:00|1140.97|1123.87|1150.39|1133.29|1150.89|1133.79|1140.97|1123.87|448
1651681800000|2022-05-04 16:30:00|1150.32|1133.22|1143.81|1126.71|1150.48|1133.38|1142.69|1125.59|413
1651682100000|2022-05-04 16:35:00|1143.91|1126.81|1147.46|1130.36|1148.02|1130.92|1142.04|1124.94|382
1651682400000|2022-05-04 16:40:00|1147.47|1130.37|1146.01|1128.91|1147.99|1130.89|1144.9|1127.8|422
1651682700000|2022-05-04 16:45:00|1146.02|1128.92|1139.54|1122.44|1146.35|1129.25|1139.04|1121.94|464
1651683000000|2022-05-04 16:50:00|1139.55|1122.45|1143.21|1126.11|1144.05|1126.95|1139.27|1122.17|382
1651683300000|2022-05-04 16:55:00|1143.23|1126.13|1146.99|1129.89|1146.99|1129.89|1143.23|1126.13|320
1651683600000|2022-05-04 17:00:00|1147.12|1130.02|1147.23|1130.13|1148.95|1131.85|1146.93|1129.83|199
1651683900000|2022-05-04 17:05:00|1147.16|1130.06|1140.72|1123.62|1147.26|1130.16|1140.7|1123.6|336
1651684200000|2022-05-04 17:10:00|1140.79|1123.69|1133.79|1116.69|1140.82|1123.72|1132.25|1115.15|511
1651684500000|2022-05-04 17:15:00|1133.77|1116.67|1134.35|1117.25|1135.9|1118.8|1132.98|1115.88|354
1651684800000|2022-05-04 17:20:00|1134.47|1117.37|1136.56|1119.46|1137.45|1120.35|1133.88|1116.78|436
1651685100000|2022-05-04 17:25:00|1136.57|1119.47|1136.63|1119.53|1138.09|1120.99|1136.01|1118.91|350
1651685400000|2022-05-04 17:30:00|1136.57|1119.47|1136.03|1118.93|1138.89|1121.79|1135.27|1118.17|379
1651685700000|2022-05-04 17:35:00|1135.99|1118.89|1137.46|1120.36|1137.71|1120.61|1134.52|1117.42|361
1651686000000|2022-05-04 17:40:00|1137.75|1120.65|1141.59|1124.49|1141.65|1124.55|1137.55|1120.45|331
1651686300000|2022-05-04 17:45:00|1141.53|1124.43|1136.94|1119.84|1142.85|1125.75|1136.55|1119.45|398
1651686600000|2022-05-04 17:50:00|1136.93|1119.83|1137.16|1120.06|1137.74|1120.64|1136.53|1119.43|177
1651686900000|2022-05-04 17:55:00|1137.17|1120.07|1141.65|1124.55|1146.6|1129.5|1137.1|1120|576
1651687200000|2022-05-04 18:00:00|1141.71|1124.61|1144.91|1127.81|1148.17|1131.07|1131.75|1120.86|743
1651687500000|2022-05-04 18:05:00|1144.9|1127.8|1142.66|1125.56|1149.22|1132.12|1137.76|1120.66|671
1651687800000|2022-05-04 18:10:00|1142.79|1125.69|1144.82|1127.72|1146.23|1129.13|1140.6|1123.5|719
1651688100000|2022-05-04 18:15:00|1144.85|1127.75|1140.03|1122.93|1146.48|1129.38|1138.52|1121.42|534
1651688400000|2022-05-04 18:20:00|1140.01|1122.91|1140.88|1123.78|1141.38|1124.28|1133.2|1116.1|596
1651688700000|2022-05-04 18:25:00|1140.72|1123.62|1146.85|1129.75|1148.79|1131.69|1140|1122.9|669
1651689000000|2022-05-04 18:30:00|1146.77|1129.67|1136.67|1119.57|1148.61|1131.51|1134.54|1117.44|826
1651689300000|2022-05-04 18:35:00|1136.87|1119.77|1137.36|1120.26|1141.57|1124.47|1132.49|1115.39|913
1651689600000|2022-05-04 18:40:00|1137.18|1120.08|1147.39|1130.29|1148.92|1131.82|1135.66|1118.56|815
1651689900000|2022-05-04 18:45:00|1147.18|1130.08|1171.46|1154.36|1172.27|1155.17|1147.07|1129.97|824
1651690200000|2022-05-04 18:50:00|1171.49|1154.39|1193.21|1176.11|1193.75|1176.65|1171.3|1154.2|825
1651690500000|2022-05-04 18:55:00|1193.45|1176.35|1187.02|1169.92|1193.55|1176.45|1185.83|1168.73|645
1651690800000|2022-05-04 19:00:00|1187|1169.9|1190.36|1173.26|1191.05|1173.95|1186.43|1169.33|742
1651691100000|2022-05-04 19:05:00|1190.72|1173.62|1202.92|1185.82|1206.6|1189.5|1190.72|1173.62|757
1651691400000|2022-05-04 19:10:00|1203.33|1186.23|1204.75|1187.65|1207.21|1190.11|1202.13|1185.03|684
1651691700000|2022-05-04 19:15:00|1204.83|1187.73|1202.42|1185.32|1209.72|1192.62|1202.29|1185.19|597
1651692000000|2022-05-04 19:20:00|1202.43|1185.33|1208.93|1191.83|1210.22|1193.12|1202.07|1184.97|731
1651692300000|2022-05-04 19:25:00|1208.88|1191.78|1210.99|1193.89|1211.76|1194.66|1206.51|1189.41|520
1651692600000|2022-05-04 19:30:00|1211.08|1193.98|1209.03|1191.93|1213.87|1196.77|1208.82|1191.72|505
1651692900000|2022-05-04 19:35:00|1209.04|1191.94|1217.22|1200.12|1217.52|1200.42|1207.2|1190.1|588
1651693200000|2022-05-04 19:40:00|1217.19|1200.09|1211.09|1193.99|1217.62|1200.52|1210.12|1193.02|481
1651693500000|2022-05-04 19:45:00|1211.08|1193.98|1212.51|1195.41|1212.51|1195.41|1206.84|1189.74|503
1651693800000|2022-05-04 19:50:00|1212.53|1195.43|1211.11|1194.01|1214.18|1197.08|1211.11|1194.01|482
1651694100000|2022-05-04 19:55:00|1211.13|1194.03|1210.67|1193.57|1213.05|1195.95|1209.28|1192.18|461
1651694400000|2022-05-04 20:00:00|1210.71|1193.61|1210.51|1193.41|1212.4|1195.3|1209.86|1192.76|364
1651694700000|2022-05-04 20:05:00|1210.55|1193.45|1213.51|1196.41|1214.04|1196.94|1210.02|1192.92|275
1651695000000|2022-05-04 20:10:00|1213.5|1196.4|1211.45|1194.35|1213.9|1196.8|1211.34|1194.24|344
1651695300000|2022-05-04 20:15:00|1211.5|1194.4|1212.5|1195.4|1213.02|1195.92|1211.13|1194.03|321
1651695600000|2022-05-04 20:20:00|1212.48|1195.38|1211.15|1194.05|1212.92|1195.82|1211|1193.9|242
1651695900000|2022-05-04 20:25:00|1211.35|1194.25|1214.18|1197.08|1214.89|1197.79|1211.29|1194.19|211
1651696200000|2022-05-04 20:30:00|1214.17|1197.07|1214.97|1197.87|1215.65|1198.55|1213.97|1196.87|189
1651696500000|2022-05-04 20:35:00|1214.98|1197.88|1214.59|1197.49|1215.13|1198.03|1214.24|1197.14|175
1651696800000|2022-05-04 20:40:00|1214.54|1197.44|1216.05|1198.95|1216.32|1199.22|1214.15|1197.05|185
1651697100000|2022-05-04 20:45:00|1216.09|1198.99|1214.29|1197.19|1216.85|1199.75|1214.03|1196.93|260
1651697400000|2022-05-04 20:50:00|1214.32|1197.22|1214.77|1197.67|1215.48|1198.38|1214.32|1197.22|244
1651697700000|2022-05-04 20:55:00|1214.98|1197.88|1215.21|1198.11|1215.29|1198.19|1214.28|1197.18|116
1651698000000|2022-05-04 21:00:00|1215.22|1198.12|1218.08|1200.98|1218.09|1200.99|1215.22|1198.12|234
1651698300000|2022-05-04 21:05:00|1218.06|1200.96|1218.38|1201.28|1220.43|1203.33|1217.6|1200.5|251
1651698600000|2022-05-04 21:10:00|1218.13|1201.03|1218.24|1201.14|1218.45|1201.35|1218.02|1200.92|166
1651698900000|2022-05-04 21:15:00|1218.26|1201.16|1218.16|1201.06|1218.3|1201.2|1217.69|1200.59|242
1651699200000|2022-05-04 21:20:00|1218.15|1201.05|1219.99|1202.89|1220.13|1203.03|1218.13|1201.03|102
1651699500000|2022-05-04 21:25:00|1220|1202.9|1223.01|1205.91|1223.1|1206|1219.97|1202.87|126
1651699800000|2022-05-04 21:30:00|1223.11|1206.01|1223.13|1206.03|1223.16|1206.06|1222.12|1205.02|86
1651700100000|2022-05-04 21:35:00|1223.05|1205.95|1219.84|1202.74|1223.13|1206.03|1219.84|1202.74|79
1651700400000|2022-05-04 21:40:00|1219.93|1202.83|1216.18|1199.08|1220|1202.9|1216.03|1198.93|170
1651700700000|2022-05-04 21:45:00|1216.17|1199.07|1217.64|1200.54|1217.83|1200.73|1216.12|1199.02|106
1651701000000|2022-05-04 21:50:00|1217.63|1200.53|1221.88|1204.78|1221.88|1204.78|1217.62|1200.52|235
1651701300000|2022-05-04 21:55:00|1221.87|1204.77|1221.42|1204.32|1222.2|1205.1|1221.42|1204.32|131
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1220.27|1203.17|1221.44|1204.34|1220.05|1202.95|161
1651701900000|2022-05-04 22:05:00|1220.26|1203.16|1221.14|1204.04|1221.25|1204.15|1219.6|1202.5|220
1651702200000|2022-05-04 22:10:00|1221.16|1204.06|1221.36|1204.26|1222.84|1205.74|1220.97|1203.87|214
1651702500000|2022-05-04 22:15:00|1221.35|1204.25|1222.58|1205.48|1224.78|1207.68|1221.1|1204|251
1651702800000|2022-05-04 22:20:00|1222.57|1205.47|1222.06|1204.96|1223.1|1206|1222.04|1204.94|256
1651703100000|2022-05-04 22:25:00|1221.9|1204.8|1223.22|1206.12|1223.85|1206.75|1221.01|1203.91|213
1651703400000|2022-05-04 22:30:00|1223.16|1206.06|1222.45|1205.35|1224.16|1207.06|1221.94|1204.84|203
1651703700000|2022-05-04 22:35:00|1222.47|1205.37|1221.89|1204.79|1222.99|1205.89|1221.4|1204.3|168
1651704000000|2022-05-04 22:40:00|1221.91|1204.81|1221.68|1204.58|1222.79|1205.69|1221.03|1203.93|247
1651704300000|2022-05-04 22:45:00|1221.71|1204.61|1222.26|1205.16|1222.64|1205.54|1221.31|1204.21|163
1651704600000|2022-05-04 22:50:00|1222.27|1205.17|1221.95|1204.85|1222.56|1205.46|1221|1203.9|228
1651704900000|2022-05-04 22:55:00|1221.91|1204.81|1221.5|1204.4|1222.01|1204.91|1220.82|1203.72|198
1651705200000|2022-05-04 23:00:00|1221.28|1204.18|1222.89|1205.79|1222.99|1205.89|1220.67|1203.57|172
1651705500000|2022-05-04 23:05:00|1222.71|1205.61|1223.05|1205.95|1223.45|1206.35|1222.06|1204.96|238
1651705800000|2022-05-04 23:10:00|1223|1205.9|1222.14|1205.04|1223.86|1206.76|1222.02|1204.92|224
1651706100000|2022-05-04 23:15:00|1222.13|1205.03|1219.5|1202.4|1222.36|1205.26|1219.06|1201.96|351
1651706400000|2022-05-04 23:20:00|1219.34|1202.24|1219.99|1202.89|1220.93|1203.83|1219.34|1202.24|314
1651706700000|2022-05-04 23:25:00|1220.01|1202.91|1218.01|1200.91|1220.06|1202.96|1217.89|1200.79|183
1651707000000|2022-05-04 23:30:00|1218|1200.9|1219.13|1202.03|1219.15|1202.05|1217.94|1200.84|174
1651707300000|2022-05-04 23:35:00|1219.15|1202.05|1219.94|1202.84|1220.03|1202.93|1219|1201.9|166
1651707600000|2022-05-04 23:40:00|1219.93|1202.83|1220.05|1202.95|1220.17|1203.07|1219.61|1202.51|168
1651707900000|2022-05-04 23:45:00|1220.08|1202.98|1223.97|1206.87|1226.09|1208.99|1220.08|1202.98|306
1651708200000|2022-05-04 23:50:00|1223.98|1206.88|1223.44|1206.34|1224.62|1207.52|1222.5|1205.4|185
1651708500000|2022-05-04 23:55:00|1223.52|1206.42|1228.16|1211.06|1229.04|1211.94|1223.12|1206.02|225
1651708800000|2022-05-05 00:00:00|1228.17|1211.07|1230.96|1213.86|1233.74|1216.64|1228.05|1210.95|462
1651709100000|2022-05-05 00:05:00|1230.94|1213.84|1234.09|1216.99|1237.17|1220.07|1230.94|1213.84|281
1651709400000|2022-05-05 00:10:00|1234.08|1216.98|1230.28|1213.18|1234.43|1217.33|1230.19|1213.09|216
1651709700000|2022-05-05 00:15:00|1230.3|1213.2|1224.34|1207.24|1230.42|1213.32|1224|1206.9|305
1651710000000|2022-05-05 00:20:00|1224.67|1207.57|1226.04|1208.94|1228.47|1211.37|1224.31|1207.21|344
1651710300000|2022-05-05 00:25:00|1226.12|1209.02|1227.42|1210.32|1227.8|1210.7|1226.12|1209.02|207
1651710600000|2022-05-05 00:30:00|1227.78|1210.68|1229.27|1212.17|1230.05|1212.95|1226.94|1209.84|273
1651710900000|2022-05-05 00:35:00|1229.39|1212.29|1230.64|1213.54|1231.63|1214.53|1229.39|1212.29|246
1651711200000|2022-05-05 00:40:00|1230.63|1213.53|1230.05|1212.95|1231.94|1214.84|1229.95|1212.85|164
1651711500000|2022-05-05 00:45:00|1230.02|1212.92|1228.04|1210.94|1230.13|1213.03|1227.82|1210.72|156
1651711800000|2022-05-05 00:50:00|1228.07|1210.97|1228.92|1211.82|1228.93|1211.83|1227.05|1209.95|143
1651712100000|2022-05-05 00:55:00|1228.93|1211.83|1227.02|1209.92|1228.95|1211.85|1226.84|1209.74|201
1651712400000|2022-05-05 01:00:00|1227.03|1209.93|1229.72|1212.62|1229.81|1212.71|1226.9|1209.8|173
1651712700000|2022-05-05 01:05:00|1229.71|1212.61|1231.08|1213.98|1231.47|1214.37|1228.16|1211.06|223
1651713000000|2022-05-05 01:10:00|1231.12|1214.02|1229.03|1211.93|1231.24|1214.14|1228.95|1211.85|150
1651713300000|2022-05-05 01:15:00|1229.02|1211.92|1227.9|1210.8|1229.82|1212.72|1227.09|1209.99|186
1651713600000|2022-05-05 01:20:00|1227.91|1210.81|1228.87|1211.77|1228.88|1211.78|1227.61|1210.51|130
1651713900000|2022-05-05 01:25:00|1228.77|1211.67|1230.94|1213.84|1231.33|1214.23|1228.76|1211.66|185
1651714200000|2022-05-05 01:30:00|1230.93|1213.83|1229.03|1211.93|1230.95|1213.85|1228.91|1211.81|268
1651714500000|2022-05-05 01:35:00|1229.07|1211.97|1228.21|1211.11|1229.23|1212.13|1228.05|1210.95|167
1651714800000|2022-05-05 01:40:00|1228.17|1211.07|1227.95|1210.85|1228.43|1211.33|1227.23|1210.13|204
1651715100000|2022-05-05 01:45:00|1228.02|1210.92|1227.61|1210.51|1228.82|1211.72|1227.31|1210.21|153
1651715400000|2022-05-05 01:50:00|1227.65|1210.55|1225.45|1208.35|1227.65|1210.55|1224.98|1207.88|154
1651715700000|2022-05-05 01:55:00|1225.32|1208.22|1225.89|1208.79|1226.06|1208.96|1224.92|1207.82|156
1651716000000|2022-05-05 02:00:00|1225.95|1208.85|1227.91|1210.81|1227.91|1210.81|1225.01|1207.91|234
1651716300000|2022-05-05 02:05:00|1227.9|1210.8|1228.05|1210.95|1228.11|1211.01|1226.71|1209.61|126
1651716600000|2022-05-05 02:10:00|1228.19|1211.09|1228.1|1211|1229.01|1211.91|1227.94|1210.84|204
1651716900000|2022-05-05 02:15:00|1228.17|1211.07|1227.13|1210.03|1228.23|1211.13|1227.05|1209.95|106
1651717200000|2022-05-05 02:20:00|1227.12|1210.02|1226.58|1209.48|1227.27|1210.17|1226.51|1209.41|114
1651717500000|2022-05-05 02:25:00|1226.71|1209.61|1228.53|1211.43|1228.53|1211.43|1225.96|1208.86|238
1651717800000|2022-05-05 02:30:00|1228.5|1211.4|1229.95|1212.85|1230|1212.9|1228.17|1211.07|228
1651718100000|2022-05-05 02:35:00|1229.83|1212.73|1229.98|1212.88|1230.38|1213.28|1229.17|1212.07|205
1651718400000|2022-05-05 02:40:00|1230.02|1212.92|1230.07|1212.97|1230.16|1213.06|1229.64|1212.54|153
1651718700000|2022-05-05 02:45:00|1230.09|1212.99|1231|1213.9|1231|1213.9|1229.91|1212.81|90
1651719000000|2022-05-05 02:50:00|1231.03|1213.93|1230.04|1212.94|1231.04|1213.94|1229.36|1212.26|80
1651719300000|2022-05-05 02:55:00|1230.07|1212.97|1231.73|1214.63|1232.16|1215.06|1229.15|1212.05|220
1651719600000|2022-05-05 03:00:00|1231.68|1214.58|1230.15|1213.05|1231.96|1214.86|1230.1|1213|115
1651719900000|2022-05-05 03:05:00|1230.17|1213.07|1229.18|1212.08|1230.21|1213.11|1229|1211.9|148
1651720200000|2022-05-05 03:10:00|1229.16|1212.06|1230.02|1212.92|1230.11|1213.01|1229.11|1212.01|94
1651720500000|2022-05-05 03:15:00|1230.04|1212.94|1229.85|1212.75|1230.47|1213.37|1228.94|1211.84|155
1651720800000|2022-05-05 03:20:00|1229.86|1212.76|1229.21|1212.11|1230.22|1213.12|1229.05|1211.95|308
1651721100000|2022-05-05 03:25:00|1229.2|1212.1|1229.57|1212.47|1230.13|1213.03|1229.07|1211.97|124
1651721400000|2022-05-05 03:30:00|1229.58|1212.48|1227.35|1210.25|1229.61|1212.51|1227.11|1210.01|164
1651721700000|2022-05-05 03:35:00|1227.32|1210.22|1221.12|1204.02|1227.32|1210.22|1219.06|1201.96|282
1651722000000|2022-05-05 03:40:00|1221.08|1203.98|1222.14|1205.04|1222.98|1205.88|1221.01|1203.91|202
1651722300000|2022-05-05 03:45:00|1222.11|1205.01|1224.17|1207.07|1225.12|1208.02|1222.05|1204.95|188
1651722600000|2022-05-05 03:50:00|1224.54|1207.44|1224|1206.9|1225.02|1207.92|1223.92|1206.82|128
1651722900000|2022-05-05 03:55:00|1223.94|1206.84|1224.05|1206.95|1224.28|1207.18|1223.03|1205.93|152
1651723200000|2022-05-05 04:00:00|1224.08|1206.98|1222.31|1205.21|1224.3|1207.2|1221.16|1204.06|234
1651723500000|2022-05-05 04:05:00|1222.3|1205.2|1221.96|1204.86|1222.53|1205.43|1221.31|1204.21|126
1651723800000|2022-05-05 04:10:00|1222.02|1204.92|1218.7|1201.6|1222.86|1205.76|1218.41|1201.31|215
1651724100000|2022-05-05 04:15:00|1218.62|1201.52|1220.01|1202.91|1220.01|1202.91|1218.46|1201.36|150
1651724400000|2022-05-05 04:20:00|1220.08|1202.98|1222.03|1204.93|1222.08|1204.98|1219.98|1202.88|102
1651724700000|2022-05-05 04:25:00|1222.06|1204.96|1221.4|1204.3|1222.19|1205.09|1221.26|1204.16|78
1651725000000|2022-05-05 04:30:00|1221.64|1204.54|1219.22|1202.12|1221.81|1204.71|1219.22|1202.12|103
1651725300000|2022-05-05 04:35:00|1219.29|1202.19|1219.14|1202.04|1220.01|1202.91|1219.01|1201.91|108
1651725600000|2022-05-05 04:40:00|1219.06|1201.96|1221.95|1204.85|1222.08|1204.98|1218.86|1201.76|244
1651725900000|2022-05-05 04:45:00|1221.99|1204.89|1222.01|1204.91|1222.25|1205.15|1220.97|1203.87|280
1651726200000|2022-05-05 04:50:00|1221.9|1204.8|1221.41|1204.31|1222.01|1204.91|1221.03|1203.93|153
1651726500000|2022-05-05 04:55:00|1221.66|1204.56|1220.97|1203.87|1221.97|1204.87|1220.91|1203.81|162
1651726800000|2022-05-05 05:00:00|1220.96|1203.86|1219.13|1202.03|1221.08|1203.98|1219.02|1201.92|134
1651727100000|2022-05-05 05:05:00|1219.22|1202.12|1218.03|1200.93|1219.22|1202.12|1217.73|1200.63|143
1651727400000|2022-05-05 05:10:00|1218.02|1200.92|1219.98|1202.88|1219.98|1202.88|1217.64|1200.54|192
1651727700000|2022-05-05 05:15:00|1220|1202.9|1220.95|1203.85|1221.77|1204.67|1219.99|1202.89|310
1651728000000|2022-05-05 05:20:00|1221.07|1203.97|1216|1198.9|1221.17|1204.07|1215.85|1198.75|307
1651728300000|2022-05-05 05:25:00|1215.97|1198.87|1215.09|1197.99|1216.11|1199.01|1215.06|1197.96|204
1651728600000|2022-05-05 05:30:00|1215.07|1197.97|1213.82|1196.72|1215.12|1198.02|1212.02|1194.92|269
1651728900000|2022-05-05 05:35:00|1213.72|1196.62|1212.25|1195.15|1214.2|1197.1|1212.1|1195|254
1651729200000|2022-05-05 05:40:00|1212.2|1195.1|1213.01|1195.91|1213.11|1196.01|1210.08|1192.98|264
1651729500000|2022-05-05 05:45:00|1213.02|1195.92|1211.29|1194.19|1213.32|1196.22|1211.12|1194.02|227
1651729800000|2022-05-05 05:50:00|1211.28|1194.18|1206.97|1189.87|1211.44|1194.34|1206.38|1189.28|211
1651730100000|2022-05-05 05:55:00|1207.12|1190.02|1207.96|1190.86|1208.2|1191.1|1206.04|1188.94|336
1651730400000|2022-05-05 06:00:00|1208.06|1190.96|1209.86|1192.76|1210.03|1192.93|1207.51|1190.41|259
1651730700000|2022-05-05 06:05:00|1209.81|1192.71|1209.92|1192.82|1210.09|1192.99|1209.67|1192.57|83
1651731000000|2022-05-05 06:10:00|1210|1192.9|1210.03|1192.93|1212.37|1195.27|1209.94|1192.84|309
1651731300000|2022-05-05 06:15:00|1210.05|1192.95|1211.91|1194.81|1211.99|1194.89|1210.01|1192.91|297
1651731600000|2022-05-05 06:20:00|1211.88|1194.78|1210.33|1193.23|1212.85|1195.75|1210.22|1193.12|255
1651731900000|2022-05-05 06:25:00|1210.43|1193.33|1208.12|1191.02|1210.48|1193.38|1207.98|1190.88|121
1651732200000|2022-05-05 06:30:00|1208.23|1191.13|1206.99|1189.89|1209.05|1191.95|1206.05|1188.95|237
1651732500000|2022-05-05 06:35:00|1206.96|1189.86|1206.07|1188.97|1206.97|1189.87|1205.38|1188.28|155
1651732800000|2022-05-05 06:40:00|1206.13|1189.03|1205.04|1187.94|1206.13|1189.03|1204.16|1187.06|143
1651733100000|2022-05-05 06:45:00|1205.05|1187.95|1206.16|1189.06|1206.23|1189.13|1204.05|1186.95|291
1651733400000|2022-05-05 06:50:00|1206.17|1189.07|1204.4|1187.3|1206.4|1189.3|1204.14|1187.04|143
1651733700000|2022-05-05 06:55:00|1204.16|1187.06|1204.47|1187.37|1205.83|1188.73|1203.28|1186.18|326
1651734000000|2022-05-05 07:00:00|1204.44|1187.34|1203.87|1186.77|1204.74|1187.64|1202.79|1185.69|354
1651734300000|2022-05-05 07:05:00|1203.91|1186.81|1203.07|1185.97|1204.51|1187.41|1201.64|1184.54|274
1651734600000|2022-05-05 07:10:00|1203.06|1185.96|1202.18|1185.08|1203.18|1186.08|1202.08|1184.98|213
1651734900000|2022-05-05 07:15:00|1202.19|1185.09|1201.89|1184.79|1203.02|1185.92|1199.76|1182.66|290
1651735200000|2022-05-05 07:20:00|1201.9|1184.8|1201.35|1184.25|1203.48|1186.38|1201.29|1184.19|297
1651735500000|2022-05-05 07:25:00|1201.05|1183.95|1201.99|1184.89|1202.76|1185.66|1201.05|1183.95|241
1651735800000|2022-05-05 07:30:00|1202.06|1184.96|1205.07|1187.97|1205.81|1188.71|1202.06|1184.96|386
1651736100000|2022-05-05 07:35:00|1205.09|1187.99|1206.15|1189.05|1207.08|1189.98|1204.6|1187.5|245
1651736400000|2022-05-05 07:40:00|1206.09|1188.99|1208.98|1191.88|1209.05|1191.95|1206.05|1188.95|261
1651736700000|2022-05-05 07:45:00|1208.97|1191.87|1207.28|1190.18|1209.88|1192.78|1207.05|1189.95|153
1651737000000|2022-05-05 07:50:00|1207.29|1190.19|1207.59|1190.49|1207.8|1190.7|1206.79|1189.69|298
1651737300000|2022-05-05 07:55:00|1207.6|1190.5|1207.49|1190.39|1207.94|1190.84|1207.39|1190.29|283
1651737600000|2022-05-05 08:00:00|1207.47|1190.37|1203.03|1185.93|1209.2|1192.1|1202.54|1185.44|411
1651737900000|2022-05-05 08:05:00|1203.04|1185.94|1206.18|1189.08|1207.04|1189.94|1202.92|1185.82|362
1651738200000|2022-05-05 08:10:00|1206.2|1189.1|1209.3|1192.2|1209.64|1192.54|1206.01|1188.91|245
1651738500000|2022-05-05 08:15:00|1209.33|1192.23|1210.05|1192.95|1211.25|1194.15|1209.07|1191.97|213
1651738800000|2022-05-05 08:20:00|1210.06|1192.96|1208.04|1190.94|1210.08|1192.98|1207.98|1190.88|149
1651739100000|2022-05-05 08:25:00|1207.87|1190.77|1205.44|1188.34|1208.07|1190.97|1205.13|1188.03|217
1651739400000|2022-05-05 08:30:00|1205.36|1188.26|1202.15|1185.05|1205.59|1188.49|1202.14|1185.04|252
1651739700000|2022-05-05 08:35:00|1202.14|1185.04|1202.91|1185.81|1202.94|1185.84|1201.03|1183.93|161
1651740000000|2022-05-05 08:40:00|1202.9|1185.8|1198.14|1181.04|1202.9|1185.8|1196.34|1179.24|367
1651740300000|2022-05-05 08:45:00|1198.24|1181.14|1202.93|1185.83|1202.99|1185.89|1197.06|1179.96|265
1651740600000|2022-05-05 08:50:00|1202.91|1185.81|1203.07|1185.97|1204.05|1186.95|1202.91|1185.81|84
1651740900000|2022-05-05 08:55:00|1203.08|1185.98|1199.02|1181.92|1203.08|1185.98|1198.28|1181.18|276
1651741200000|2022-05-05 09:00:00|1199.03|1181.93|1200.13|1183.03|1200.24|1183.14|1198.1|1181|325
1651741500000|2022-05-05 09:05:00|1200.19|1183.09|1202.01|1184.91|1202.05|1184.95|1199.95|1182.85|156
1651741800000|2022-05-05 09:10:00|1201.99|1184.89|1202.07|1184.97|1203.07|1185.97|1201.99|1184.89|166
1651742100000|2022-05-05 09:15:00|1202.06|1184.96|1202.13|1185.03|1202.22|1185.12|1201.88|1184.78|40
1651742400000|2022-05-05 09:20:00|1202.09|1184.99|1197.83|1180.73|1202.12|1185.02|1197.41|1180.31|245
1651742700000|2022-05-05 09:25:00|1197.8|1180.7|1196.82|1179.72|1197.8|1180.7|1196.09|1178.99|257
1651743000000|2022-05-05 09:30:00|1196.27|1179.17|1196.12|1179.02|1197.05|1179.95|1195.05|1177.95|211
1651743300000|2022-05-05 09:35:00|1196.06|1178.96|1197.02|1179.92|1197.2|1180.1|1196.06|1178.96|230
1651743600000|2022-05-05 09:40:00|1197.03|1179.93|1198.02|1180.92|1198.13|1181.03|1196.9|1179.8|115
1651743900000|2022-05-05 09:45:00|1198|1180.9|1196.05|1178.95|1198|1180.9|1195.97|1178.87|167
1651744200000|2022-05-05 09:50:00|1196.17|1179.07|1198.95|1181.85|1198.95|1181.85|1194.72|1177.62|243
1651744500000|2022-05-05 09:55:00|1198.97|1181.87|1198.05|1180.95|1199.09|1181.99|1197.95|1180.85|172
1651744800000|2022-05-05 10:00:00|1198.06|1180.96|1199.1|1182|1200.1|1183|1197.91|1180.81|150
1651745100000|2022-05-05 10:05:00|1199.05|1181.95|1198.8|1181.7|1199.6|1182.5|1198.05|1180.95|168
1651745400000|2022-05-05 10:10:00|1198.95|1181.85|1200.44|1183.34|1200.44|1183.34|1198.78|1181.68|193
1651745700000|2022-05-05 10:15:00|1200.45|1183.35|1197.69|1180.59|1200.52|1183.42|1197.69|1180.59|194
1651746000000|2022-05-05 10:20:00|1197.57|1180.47|1201.95|1184.85|1202.02|1184.92|1196.97|1179.87|214
1651746300000|2022-05-05 10:25:00|1202.21|1185.11|1205.18|1188.08|1205.94|1188.84|1201.93|1184.83|207
1651746600000|2022-05-05 10:30:00|1205.17|1188.07|1206.95|1189.85|1207.05|1189.95|1205.17|1188.07|253
1651746900000|2022-05-05 10:35:00|1206.96|1189.86|1213.25|1196.15|1213.25|1196.15|1206.96|1189.86|202
1651747200000|2022-05-05 10:40:00|1213.37|1196.27|1211.51|1194.41|1216.13|1199.03|1211.44|1194.34|362
1651747500000|2022-05-05 10:45:00|1211.56|1194.46|1207.01|1189.91|1211.78|1194.68|1206.28|1189.18|220
1651747800000|2022-05-05 10:50:00|1207.03|1189.93|1204.44|1187.34|1207.05|1189.95|1204.07|1186.97|239
1651748100000|2022-05-05 10:55:00|1204.48|1187.38|1203.96|1186.86|1204.48|1187.38|1202.71|1185.61|302
1651748400000|2022-05-05 11:00:00|1203.95|1186.85|1208.07|1190.97|1208.53|1191.43|1203.49|1186.39|271
1651748700000|2022-05-05 11:05:00|1208.08|1190.98|1210.53|1193.43|1210.57|1193.47|1207.94|1190.84|357
1651749000000|2022-05-05 11:10:00|1210.51|1193.41|1210.09|1192.99|1210.73|1193.63|1209.62|1192.52|216
1651749300000|2022-05-05 11:15:00|1210.06|1192.96|1209.16|1192.06|1210.13|1193.03|1208.92|1191.82|157
1651749600000|2022-05-05 11:20:00|1209.11|1192.01|1212.73|1195.63|1212.86|1195.76|1208.01|1190.91|379
1651749900000|2022-05-05 11:25:00|1212.86|1195.76|1213.9|1196.8|1213.92|1196.82|1212.01|1194.91|196
1651750200000|2022-05-05 11:30:00|1213.94|1196.84|1210.98|1193.88|1215|1197.9|1209.97|1192.87|194
1651750500000|2022-05-05 11:35:00|1211.03|1193.93|1206.19|1189.09|1211.11|1194.01|1206.13|1189.03|180
1651750800000|2022-05-05 11:40:00|1206.21|1189.11|1209.13|1192.03|1209.14|1192.04|1206.06|1188.96|243
1651751100000|2022-05-05 11:45:00|1209.14|1192.04|1204.37|1187.27|1209.14|1192.04|1204.37|1187.27|185
1651751400000|2022-05-05 11:50:00|1204.24|1187.14|1199.25|1182.15|1204.42|1187.32|1199.25|1182.15|247
1651751700000|2022-05-05 11:55:00|1199.16|1182.06|1200.16|1183.06|1200.16|1183.06|1198.97|1181.87|278
1651752000000|2022-05-05 12:00:00|1200.14|1183.04|1199.91|1182.81|1200.33|1183.23|1198.3|1181.2|206
1651752300000|2022-05-05 12:05:00|1199.92|1182.82|1205|1187.9|1205|1187.9|1199.75|1182.65|206
1651752600000|2022-05-05 12:10:00|1204.98|1187.88|1206.81|1189.71|1207.71|1190.61|1204.98|1187.88|260
1651752900000|2022-05-05 12:15:00|1207.07|1189.97|1205.98|1188.88|1207.07|1189.97|1203.99|1186.89|159
1651753200000|2022-05-05 12:20:00|1206.05|1188.95|1203.09|1185.99|1206.05|1188.95|1203.08|1185.98|224
1651753500000|2022-05-05 12:25:00|1203.08|1185.98|1206.13|1189.03|1206.21|1189.11|1202.19|1185.09|241
1651753800000|2022-05-05 12:30:00|1206.14|1189.04|1206.3|1189.2|1208.88|1191.78|1205.94|1188.84|221
1651754100000|2022-05-05 12:35:00|1206.51|1189.41|1207.17|1190.07|1208.09|1190.99|1206.05|1188.95|232
1651754400000|2022-05-05 12:40:00|1207.06|1189.96|1208.72|1191.62|1209|1191.9|1206.81|1189.71|165
1651754700000|2022-05-05 12:45:00|1208.63|1191.53|1210.11|1193.01|1211.09|1193.99|1207.15|1190.05|300
1651755000000|2022-05-05 12:50:00|1210.12|1193.02|1209.28|1192.18|1210.2|1193.1|1209.08|1191.98|151
1651755300000|2022-05-05 12:55:00|1209.24|1192.14|1207.06|1189.96|1209.24|1192.14|1206.95|1189.85|254
1651755600000|2022-05-05 13:00:00|1207.11|1190.01|1200.73|1183.63|1207.23|1190.13|1199.64|1182.54|324
1651755900000|2022-05-05 13:05:00|1200.72|1183.62|1203.16|1186.06|1203.33|1186.23|1200.27|1183.17|294
1651756200000|2022-05-05 13:10:00|1203.26|1186.16|1204.31|1187.21|1204.31|1187.21|1203.12|1186.02|186
1651756500000|2022-05-05 13:15:00|1204.42|1187.32|1201.78|1184.68|1206.47|1189.37|1201.78|1184.68|313
1651756800000|2022-05-05 13:20:00|1201.72|1184.62|1198.35|1181.25|1202.21|1185.11|1198.21|1181.11|282
1651757100000|2022-05-05 13:25:00|1198.32|1181.22|1201.71|1184.61|1201.81|1184.71|1198.04|1180.94|296
1651757400000|2022-05-05 13:30:00|1201.72|1184.62|1197.96|1180.86|1201.86|1184.76|1194.87|1177.77|613
1651757700000|2022-05-05 13:35:00|1197.99|1180.89|1197.79|1180.69|1201.7|1184.6|1196.99|1179.89|502
1651758000000|2022-05-05 13:40:00|1197.75|1180.65|1194.23|1177.13|1199.95|1182.85|1194.07|1176.97|431
1651758300000|2022-05-05 13:45:00|1194.26|1177.16|1188.61|1171.51|1194.84|1177.74|1188.51|1171.41|353
1651758600000|2022-05-05 13:50:00|1188.51|1171.41|1189.12|1172.02|1193.05|1175.95|1187.25|1170.15|449
1651758900000|2022-05-05 13:55:00|1189.06|1171.96|1182.27|1165.17|1189.82|1172.72|1180.3|1163.2|520
1651759200000|2022-05-05 14:00:00|1182.25|1165.15|1178.52|1161.42|1188.88|1171.78|1178.38|1161.28|685
1651759500000|2022-05-05 14:05:00|1178.53|1161.43|1171.83|1154.73|1179.12|1162.02|1169.68|1152.58|815
1651759800000|2022-05-05 14:10:00|1171.6|1154.5|1172.17|1155.07|1175.5|1158.4|1169.75|1152.65|766
1651760100000|2022-05-05 14:15:00|1172.19|1155.09|1167.11|1150.01|1172.79|1155.69|1164.79|1147.69|636
1651760400000|2022-05-05 14:20:00|1167.21|1150.11|1159.96|1142.86|1168.12|1151.02|1158|1140.9|650
1651760700000|2022-05-05 14:25:00|1159.97|1142.87|1163.97|1146.87|1166.55|1149.45|1159.75|1142.65|685
1651761000000|2022-05-05 14:30:00|1163.96|1146.86|1156.22|1139.12|1165.08|1147.98|1156.06|1138.96|619
1651761300000|2022-05-05 14:35:00|1156.26|1139.16|1153.03|1135.93|1161.02|1143.92|1152.95|1135.85|661
1651761600000|2022-05-05 14:40:00|1152.91|1135.81|1155.08|1137.98|1155.2|1138.1|1147.28|1130.18|683
1651761900000|2022-05-05 14:45:00|1155.21|1138.11|1147.29|1130.19|1156.3|1139.2|1144.9|1127.8|709
1651762200000|2022-05-05 14:50:00|1147.28|1130.18|1149.53|1132.43|1151.7|1134.6|1145.41|1128.31|682
1651762500000|2022-05-05 14:55:00|1149.42|1132.32|1149.32|1132.22|1151.21|1134.11|1144.18|1127.08|602
1651762800000|2022-05-05 15:00:00|1149.09|1131.99|1141.02|1123.92|1149.48|1132.38|1140.82|1123.72|694
1651763100000|2022-05-05 15:05:00|1140.85|1123.75|1119.1|1102|1141.81|1124.71|1112.02|1094.92|846
1651763400000|2022-05-05 15:10:00|1119.07|1101.97|1123.96|1106.86|1132.91|1115.81|1117.9|1100.8|925
1651763700000|2022-05-05 15:15:00|1123.97|1106.87|1121.87|1104.77|1125.5|1108.4|1112.97|1095.87|782
1651764000000|2022-05-05 15:20:00|1121.91|1104.81|1111.18|1094.08|1123.06|1105.96|1110.99|1093.89|758
1651764300000|2022-05-05 15:25:00|1111.05|1093.95|1110.06|1092.96|1112.38|1095.28|1105.79|1088.69|732
1651764600000|2022-05-05 15:30:00|1110.31|1093.21|1112.31|1095.21|1117.3|1100.2|1107.12|1090.02|773
1651764900000|2022-05-05 15:35:00|1112.29|1095.19|1114.92|1097.82|1119.73|1102.63|1112.04|1094.94|454
1651765200000|2022-05-05 15:40:00|1114.91|1097.81|1106.04|1088.94|1116.15|1099.05|1106.04|1088.94|549
1651765500000|2022-05-05 15:45:00|1105.92|1088.82|1102.32|1085.22|1106.25|1089.15|1102.09|1084.99|562
1651765800000|2022-05-05 15:50:00|1102.33|1085.23|1092.03|1074.93|1102.65|1085.55|1090.1|1073|767
1651766100000|2022-05-05 15:55:00|1092.04|1074.94|1099.28|1082.18|1104.25|1087.15|1091.58|1074.48|749
1651766400000|2022-05-05 16:00:00|1099.27|1082.17|1105.65|1088.55|1106.07|1088.97|1093.35|1076.25|762
1651766700000|2022-05-05 16:05:00|1105.75|1088.65|1096.67|1079.57|1106.26|1089.16|1095.33|1078.23|749
1651767000000|2022-05-05 16:10:00|1096.68|1079.58|1102.31|1085.21|1104.13|1087.03|1094.35|1077.25|739
1651767300000|2022-05-05 16:15:00|1102.33|1085.23|1106.11|1089.01|1106.48|1089.38|1099.76|1082.66|658
1651767600000|2022-05-05 16:20:00|1106.23|1089.13|1105.08|1087.98|1112.73|1095.63|1104.41|1087.31|727
1651767900000|2022-05-05 16:25:00|1105.05|1087.95|1105.97|1088.87|1108.5|1091.4|1103.69|1086.59|655
1651768200000|2022-05-05 16:30:00|1105.98|1088.88|1098.17|1081.07|1105.98|1088.88|1098.1|1081|633
1651768500000|2022-05-05 16:35:00|1098.42|1081.32|1100.98|1083.88|1101|1083.9|1094.88|1077.78|559
1651768800000|2022-05-05 16:40:00|1100.97|1083.87|1097.48|1080.38|1100.97|1083.87|1095.49|1078.39|580
1651769100000|2022-05-05 16:45:00|1097.42|1080.32|1099.6|1082.5|1100.24|1083.14|1096.34|1079.24|626
1651769400000|2022-05-05 16:50:00|1099.58|1082.48|1100.81|1083.71|1103.01|1085.91|1099.29|1082.19|582
1651769700000|2022-05-05 16:55:00|1100.83|1083.73|1099.9|1082.8|1102.29|1085.19|1099.09|1081.99|466
1651770000000|2022-05-05 17:00:00|1099.98|1082.88|1103.3|1086.2|1105.42|1088.32|1099.1|1082|518
1651770300000|2022-05-05 17:05:00|1103.29|1086.19|1108.76|1091.66|1109.17|1092.07|1100.14|1083.04|555
1651770600000|2022-05-05 17:10:00|1108.75|1091.65|1109.19|1092.09|1111.12|1094.02|1107.35|1090.25|593
1651770900000|2022-05-05 17:15:00|1109.22|1092.12|1106.91|1089.81|1110.22|1093.12|1106.07|1088.97|693
1651771200000|2022-05-05 17:20:00|1106.99|1089.89|1104.07|1086.97|1106.99|1089.89|1102.41|1085.31|616
1651771500000|2022-05-05 17:25:00|1104.01|1086.91|1105.04|1087.94|1106.07|1088.97|1099.9|1082.8|564
1651771800000|2022-05-05 17:30:00|1105.03|1087.93|1103.06|1085.96|1105.03|1087.93|1100.19|1083.09|635
1651772100000|2022-05-05 17:35:00|1103.04|1085.94|1102.92|1085.82|1107.9|1090.8|1101.22|1084.12|562
1651772400000|2022-05-05 17:40:00|1102.97|1085.87|1105.01|1087.91|1107.13|1090.03|1101.39|1084.29|584
1651772700000|2022-05-05 17:45:00|1105.02|1087.92|1099.38|1082.28|1105.08|1087.98|1099.36|1082.26|500
1651773000000|2022-05-05 17:50:00|1099.42|1082.32|1099.23|1082.13|1100.25|1083.15|1096.52|1079.42|560
1651773300000|2022-05-05 17:55:00|1099.47|1082.37|1096.16|1079.06|1099.86|1082.76|1096.01|1078.91|538
1651773600000|2022-05-05 18:00:00|1096.2|1079.1|1096.96|1079.86|1097.06|1079.96|1094.25|1077.15|425
1651773900000|2022-05-05 18:05:00|1096.92|1079.82|1099.99|1082.89|1102.94|1085.84|1094.16|1077.06|540
1651774200000|2022-05-05 18:10:00|1099.9|1082.8|1097.15|1080.05|1100.07|1082.97|1092.05|1074.95|585
1651774500000|2022-05-05 18:15:00|1097.14|1080.04|1105.04|1087.94|1105.84|1088.74|1096.33|1079.23|578
1651774800000|2022-05-05 18:20:00|1104.99|1087.89|1076.21|1059.11|1105.95|1088.85|1073.48|1056.38|689
1651775100000|2022-05-05 18:25:00|1076.22|1059.12|1084.51|1067.41|1087.97|1070.87|1076.22|1059.12|870
1651775400000|2022-05-05 18:30:00|1084.27|1067.17|1084.55|1067.45|1089.91|1072.81|1084.03|1066.93|755
1651775700000|2022-05-05 18:35:00|1084.52|1067.42|1086.34|1069.24|1090.51|1073.41|1083.58|1066.48|680
1651776000000|2022-05-05 18:40:00|1086.32|1069.22|1084.94|1067.84|1086.68|1069.58|1084.05|1066.95|540
1651776300000|2022-05-05 18:45:00|1085.04|1067.94|1092.66|1075.56|1094.8|1077.7|1085.04|1067.94|616
1651776600000|2022-05-05 18:50:00|1092.63|1075.53|1092.49|1075.39|1100.05|1082.95|1092.25|1075.15|696
1651776900000|2022-05-05 18:55:00|1092.48|1075.38|1092.76|1075.66|1092.94|1075.84|1089.23|1072.13|709
1651777200000|2022-05-05 19:00:00|1092.8|1075.7|1085.27|1068.17|1092.8|1075.7|1083.9|1066.8|738
1651777500000|2022-05-05 19:05:00|1085.29|1068.19|1083.21|1066.11|1087.33|1070.23|1074.81|1057.71|744
1651777800000|2022-05-05 19:10:00|1083.17|1066.07|1083.2|1066.1|1088.24|1071.14|1080.08|1062.98|758
1651778100000|2022-05-05 19:15:00|1083.26|1066.16|1086.08|1068.98|1087.34|1070.24|1074.83|1057.73|844
1651778400000|2022-05-05 19:20:00|1086.27|1069.17|1078.98|1061.88|1088.56|1071.46|1077.52|1060.42|830
1651778700000|2022-05-05 19:25:00|1079|1061.9|1078.69|1061.59|1084.05|1066.95|1077.1|1060|789
1651779000000|2022-05-05 19:30:00|1078.67|1061.57|1086.42|1069.32|1090.68|1073.58|1076.6|1059.5|731
1651779300000|2022-05-05 19:35:00|1086.43|1069.33|1085.71|1068.61|1091.74|1074.64|1081.57|1064.47|793
1651779600000|2022-05-05 19:40:00|1085.73|1068.63|1085.53|1068.43|1089.75|1072.65|1085.05|1067.95|804
1651779900000|2022-05-05 19:45:00|1085.55|1068.45|1084.81|1067.71|1088.78|1071.68|1080.86|1063.76|810
1651780200000|2022-05-05 19:50:00|1084.82|1067.72|1090.7|1073.6|1096.36|1079.26|1084.6|1067.5|836
1651780500000|2022-05-05 19:55:00|1090.71|1073.61|1094.2|1077.1|1094.64|1077.54|1090.63|1073.53|694
1651780800000|2022-05-05 20:00:00|1094.08|1076.98|1087.07|1069.97|1094.22|1077.12|1084.01|1066.91|624
1651781100000|2022-05-05 20:05:00|1087.1|1070|1087.31|1070.21|1089.57|1072.47|1083.92|1066.82|403
1651781400000|2022-05-05 20:10:00|1087.3|1070.2|1093.19|1076.09|1094.36|1077.26|1087.07|1069.97|436
1651781700000|2022-05-05 20:15:00|1093.18|1076.08|1092.07|1074.97|1094.03|1076.93|1090.46|1073.36|413
1651782000000|2022-05-05 20:20:00|1092.06|1074.96|1091.07|1073.97|1093.14|1076.04|1090.21|1073.11|331
1651782300000|2022-05-05 20:25:00|1091.05|1073.95|1092.42|1075.32|1094.85|1077.75|1089.87|1072.77|350
1651782600000|2022-05-05 20:30:00|1092.39|1075.29|1097.05|1079.95|1097.9|1080.8|1090.23|1073.13|390
1651782900000|2022-05-05 20:35:00|1097.06|1079.96|1094.81|1077.71|1097.14|1080.04|1093.73|1076.63|384
1651783200000|2022-05-05 20:40:00|1094.85|1077.75|1097.8|1080.7|1098.11|1081.01|1093.76|1076.66|348
1651783500000|2022-05-05 20:45:00|1097.79|1080.69|1096.15|1079.05|1099.49|1082.39|1095.98|1078.88|331
1651783800000|2022-05-05 20:50:00|1096.04|1078.94|1096.02|1078.92|1096.08|1078.98|1094.03|1076.93|247
1651784100000|2022-05-05 20:55:00|1096.04|1078.94|1102.09|1084.99|1102.09|1084.99|1095.91|1078.81|429
1651784400000|2022-05-05 21:00:00|1102.1|1085|1099.12|1082.02|1102.11|1085.01|1098.05|1080.95|389
1651784700000|2022-05-05 21:05:00|1099.06|1081.96|1095.1|1078|1099.09|1081.99|1092.66|1075.56|266
1651785000000|2022-05-05 21:10:00|1095.15|1078.05|1095.88|1078.78|1096.02|1078.92|1093.96|1076.86|195
1651785300000|2022-05-05 21:15:00|1095.89|1078.79|1098.09|1080.99|1098.09|1080.99|1095.14|1078.04|250
1651785600000|2022-05-05 21:20:00|1098.1|1081|1100.66|1083.56|1101.12|1084.02|1098|1080.9|284
1651785900000|2022-05-05 21:25:00|1100.85|1083.75|1100.28|1083.18|1100.92|1083.82|1099.9|1082.8|118
1651786200000|2022-05-05 21:30:00|1100.29|1083.19|1099.91|1082.81|1100.38|1083.28|1099.9|1082.8|130
1651786500000|2022-05-05 21:35:00|1099.87|1082.77|1099.23|1082.13|1099.93|1082.83|1098.89|1081.79|90
1651786800000|2022-05-05 21:40:00|1099.24|1082.14|1100.33|1083.23|1103.17|1086.07|1099.24|1082.14|140
1651787100000|2022-05-05 21:45:00|1100.41|1083.31|1097.05|1079.95|1100.41|1083.31|1096.41|1079.31|160
1651787400000|2022-05-05 21:50:00|1097.04|1079.94|1097.74|1080.64|1098.34|1081.24|1096.87|1079.77|147
1651787700000|2022-05-05 21:55:00|1097.75|1080.65|1094.65|1077.55|1098.07|1080.97|1093.31|1076.21|216
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1092.89|1075.79|1095|1077.9|1091.37|1074.27|239
1651788300000|2022-05-05 22:05:00|1092.86|1075.76|1095.14|1078.04|1096.11|1079.01|1092.14|1075.04|241
1651788600000|2022-05-05 22:10:00|1095.13|1078.03|1096.72|1079.62|1096.94|1079.84|1094.3|1077.2|154
1651788900000|2022-05-05 22:15:00|1096.65|1079.55|1091.44|1074.34|1096.8|1079.7|1091.44|1074.34|132
1651789200000|2022-05-05 22:20:00|1091.16|1074.06|1093.26|1076.16|1093.26|1076.16|1091.01|1073.91|313
1651789500000|2022-05-05 22:25:00|1093.3|1076.2|1091.12|1074.02|1093.32|1076.22|1089.15|1072.05|269
1651789800000|2022-05-05 22:30:00|1091.14|1074.04|1093.82|1076.72|1093.82|1076.72|1090.12|1073.02|216
1651790100000|2022-05-05 22:35:00|1093.83|1076.73|1089.14|1072.04|1094.06|1076.96|1088.87|1071.77|258
1651790400000|2022-05-05 22:40:00|1089.13|1072.03|1090.14|1073.04|1091.58|1074.48|1089|1071.9|234
1651790700000|2022-05-05 22:45:00|1090.15|1073.05|1091.05|1073.95|1091.44|1074.34|1089.98|1072.88|205
1651791000000|2022-05-05 22:50:00|1091.13|1074.03|1087.75|1070.65|1092.66|1075.56|1087.04|1069.94|370
1651791300000|2022-05-05 22:55:00|1087.76|1070.66|1088.25|1071.15|1089.1|1072|1086.74|1069.64|320
1651791600000|2022-05-05 23:00:00|1088.27|1071.17|1090.45|1073.35|1091.83|1074.73|1088.11|1071.01|324
1651791900000|2022-05-05 23:05:00|1090.46|1073.36|1097.18|1080.08|1097.2|1080.1|1090.46|1073.36|266
1651792200000|2022-05-05 23:10:00|1097.27|1080.17|1098.65|1081.55|1099.83|1082.73|1093.57|1076.47|376
1651792500000|2022-05-05 23:15:00|1098.67|1081.57|1095.39|1078.29|1101.9|1084.8|1095.37|1078.27|431
1651792800000|2022-05-05 23:20:00|1095.35|1078.25|1097.13|1080.03|1097.73|1080.63|1093.02|1075.92|203
1651793100000|2022-05-05 23:25:00|1097.14|1080.04|1098.9|1081.8|1099.73|1082.63|1095.69|1078.59|386
1651793400000|2022-05-05 23:30:00|1098.81|1081.71|1098|1080.9|1099.48|1082.38|1097.02|1079.92|317
1651793700000|2022-05-05 23:35:00|1097.93|1080.83|1097.76|1080.66|1099.44|1082.34|1096.84|1079.74|248
1651794000000|2022-05-05 23:40:00|1097.71|1080.61|1097.93|1080.83|1098.94|1081.84|1096.09|1078.99|200
1651794300000|2022-05-05 23:45:00|1097.99|1080.89|1100.61|1083.51|1100.99|1083.89|1097.69|1080.59|293
1651794600000|2022-05-05 23:50:00|1100.54|1083.44|1100.91|1083.81|1101.74|1084.64|1099.81|1082.71|299
1651794900000|2022-05-05 23:55:00|1100.89|1083.79|1099.89|1082.79|1100.94|1083.84|1099|1081.9|270
1651795200000|2022-05-06 00:00:00|1099.92|1082.82|1102.58|1085.48|1102.61|1085.51|1097.47|1080.37|400
1651795500000|2022-05-06 00:05:00|1102.73|1085.63|1099.77|1082.67|1104.58|1087.48|1099.22|1082.12|406
1651795800000|2022-05-06 00:10:00|1099.78|1082.68|1096.37|1079.27|1099.99|1082.89|1096.02|1078.92|330
1651796100000|2022-05-06 00:15:00|1096.15|1079.05|1100.86|1083.76|1101.24|1084.14|1095.76|1078.66|353
1651796400000|2022-05-06 00:20:00|1100.85|1083.75|1100.68|1083.58|1101.84|1084.74|1100.13|1083.03|206
1651796700000|2022-05-06 00:25:00|1100.67|1083.57|1100.44|1083.34|1101.77|1084.67|1100.02|1082.92|171
1651797000000|2022-05-06 00:30:00|1100.45|1083.35|1097.64|1080.54|1100.52|1083.42|1095.02|1077.92|327
1651797300000|2022-05-06 00:35:00|1097.65|1080.55|1097.52|1080.42|1099.05|1081.95|1096.7|1079.6|322
1651797600000|2022-05-06 00:40:00|1097.58|1080.48|1098.43|1081.33|1099.11|1082.01|1097.02|1079.92|215
1651797900000|2022-05-06 00:45:00|1098.49|1081.39|1098.86|1081.76|1099.91|1082.81|1097.74|1080.64|155
1651798200000|2022-05-06 00:50:00|1098.95|1081.85|1090.12|1073.02|1098.95|1081.85|1089.54|1072.44|308
1651798500000|2022-05-06 00:55:00|1090.13|1073.03|1095.83|1078.73|1096.45|1079.35|1090.13|1073.03|373
1651798800000|2022-05-06 01:00:00|1095.91|1078.81|1097.04|1079.94|1100.37|1083.27|1095.68|1078.58|263
1651799100000|2022-05-06 01:05:00|1097.03|1079.93|1096.07|1078.97|1097.03|1079.93|1094|1076.9|224
1651799400000|2022-05-06 01:10:00|1096.14|1079.04|1093.74|1076.64|1097.05|1079.95|1093.69|1076.59|201
1651799700000|2022-05-06 01:15:00|1093.71|1076.61|1093.87|1076.77|1098.01|1080.91|1092.99|1075.89|361
1651800000000|2022-05-06 01:20:00|1093.8|1076.7|1090.26|1073.16|1094|1076.9|1090.26|1073.16|261
1651800300000|2022-05-06 01:25:00|1090.27|1073.17|1091.66|1074.56|1092.6|1075.5|1089.89|1072.79|337
1651800600000|2022-05-06 01:30:00|1091.5|1074.4|1090.71|1073.61|1092.93|1075.83|1090.14|1073.04|290
1651800900000|2022-05-06 01:35:00|1090.69|1073.59|1093.15|1076.05|1093.82|1076.72|1090.57|1073.47|228
1651801200000|2022-05-06 01:40:00|1093.1|1076|1094.16|1077.06|1095.92|1078.82|1093.1|1076|237
1651801500000|2022-05-06 01:45:00|1094.12|1077.02|1094.64|1077.54|1095.67|1078.57|1093.2|1076.1|216
1651801800000|2022-05-06 01:50:00|1094.58|1077.48|1093.67|1076.57|1094.64|1077.54|1091.23|1074.13|325
1651802100000|2022-05-06 01:55:00|1093.68|1076.58|1096.23|1079.13|1097.09|1079.99|1093.33|1076.23|211
1651802400000|2022-05-06 02:00:00|1096.21|1079.11|1096.25|1079.15|1098.32|1081.22|1096.06|1078.96|143
1651802700000|2022-05-06 02:05:00|1096.24|1079.14|1099.52|1082.42|1099.52|1082.42|1096.17|1079.07|202
1651803000000|2022-05-06 02:10:00|1099.62|1082.52|1099.97|1082.87|1100.62|1083.52|1098.96|1081.86|276
1651803300000|2022-05-06 02:15:00|1099.99|1082.89|1102.92|1085.82|1103.85|1086.75|1099.99|1082.89|271
1651803600000|2022-05-06 02:20:00|1103|1085.9|1105.91|1088.81|1106.8|1089.7|1102.12|1085.02|261
1651803900000|2022-05-06 02:25:00|1105.9|1088.8|1106.58|1089.48|1107.13|1090.03|1105.61|1088.51|288
1651804200000|2022-05-06 02:30:00|1106.71|1089.61|1106.64|1089.54|1107.3|1090.2|1105.97|1088.87|272
1651804500000|2022-05-06 02:35:00|1106.65|1089.55|1104.99|1087.89|1107.01|1089.91|1104.47|1087.37|227
1651804800000|2022-05-06 02:40:00|1104.98|1087.88|1107.5|1090.4|1108.4|1091.3|1103.6|1086.5|261
1651805100000|2022-05-06 02:45:00|1107.6|1090.5|1106.03|1088.93|1109.45|1092.35|1105.66|1088.56|259
1651805400000|2022-05-06 02:50:00|1105.93|1088.83|1104.32|1087.22|1107.03|1089.93|1103.74|1086.64|285
1651805700000|2022-05-06 02:55:00|1104.33|1087.23|1103.5|1086.4|1104.9|1087.8|1101.23|1084.13|293
1651806000000|2022-05-06 03:00:00|1103.59|1086.49|1107.44|1090.34|1108.71|1091.61|1103.5|1086.4|222
1651806300000|2022-05-06 03:05:00|1107.35|1090.25|1104.78|1087.68|1107.35|1090.25|1104.78|1087.68|185
1651806600000|2022-05-06 03:10:00|1104.75|1087.65|1103.02|1085.92|1104.75|1087.65|1100.95|1083.85|270
1651806900000|2022-05-06 03:15:00|1103.11|1086.01|1103.36|1086.26|1103.91|1086.81|1101.77|1084.67|214
1651807200000|2022-05-06 03:20:00|1103.34|1086.24|1103.85|1086.75|1104|1086.9|1102.28|1085.18|216
1651807500000|2022-05-06 03:25:00|1103.95|1086.85|1103.17|1086.07|1103.95|1086.85|1102.68|1085.58|178
1651807800000|2022-05-06 03:30:00|1103.16|1086.06|1105.95|1088.85|1105.95|1088.85|1102.14|1085.04|216
1651808100000|2022-05-06 03:35:00|1105.99|1088.89|1106.1|1089|1107.04|1089.94|1105.91|1088.81|178
1651808400000|2022-05-06 03:40:00|1106.11|1089.01|1101.64|1084.54|1106.11|1089.01|1101.05|1083.95|230
1651808700000|2022-05-06 03:45:00|1101.73|1084.63|1106.57|1089.47|1106.58|1089.48|1101.73|1084.63|329
1651809000000|2022-05-06 03:50:00|1106.54|1089.44|1106.96|1089.86|1107.89|1090.79|1106.19|1089.09|200
1651809300000|2022-05-06 03:55:00|1106.95|1089.85|1106.83|1089.73|1107.9|1090.8|1102.78|1085.68|297
1651809600000|2022-05-06 04:00:00|1106.88|1089.78|1102.93|1085.83|1106.94|1089.84|1102.19|1085.09|276
1651809900000|2022-05-06 04:05:00|1102.92|1085.82|1095.7|1078.6|1103.09|1085.99|1095.48|1078.38|340
1651810200000|2022-05-06 04:10:00|1095.78|1078.68|1093.81|1076.71|1096.12|1079.02|1093.07|1075.97|435
1651810500000|2022-05-06 04:15:00|1093.79|1076.69|1097.12|1080.02|1100.79|1083.69|1093.79|1076.69|414
1651810800000|2022-05-06 04:20:00|1097.04|1079.94|1099.69|1082.59|1100.92|1083.82|1096.92|1079.82|226
1651811100000|2022-05-06 04:25:00|1099.7|1082.6|1098.86|1081.76|1100.17|1083.07|1098.11|1081.01|246
1651811400000|2022-05-06 04:30:00|1098.8|1081.7|1098.72|1081.62|1099.03|1081.93|1097.88|1080.78|257
1651811700000|2022-05-06 04:35:00|1098.76|1081.66|1094.98|1077.88|1099.06|1081.96|1094.93|1077.83|272
1651812000000|2022-05-06 04:40:00|1094.94|1077.84|1097.53|1080.43|1097.84|1080.74|1094.34|1077.24|320
1651812300000|2022-05-06 04:45:00|1097.81|1080.71|1104.55|1087.45|1104.73|1087.63|1097.81|1080.71|297
1651812600000|2022-05-06 04:50:00|1104.9|1087.8|1097.9|1080.8|1105.77|1088.67|1097.86|1080.76|314
1651812900000|2022-05-06 04:55:00|1097.91|1080.81|1101.06|1083.96|1101.06|1083.96|1096.98|1079.88|396
1651813200000|2022-05-06 05:00:00|1101.52|1084.42|1098.97|1081.87|1101.83|1084.73|1098.44|1081.34|404
1651813500000|2022-05-06 05:05:00|1098.95|1081.85|1095.07|1077.97|1099.62|1082.52|1095|1077.9|244
1651813800000|2022-05-06 05:10:00|1095.09|1077.99|1097.06|1079.96|1097.65|1080.55|1095.02|1077.92|314
1651814100000|2022-05-06 05:15:00|1097.14|1080.04|1098.7|1081.6|1099|1081.9|1096.77|1079.67|265
1651814400000|2022-05-06 05:20:00|1098.68|1081.58|1098.46|1081.36|1099.04|1081.94|1098.08|1080.98|184
1651814700000|2022-05-06 05:25:00|1098.45|1081.35|1099.26|1082.16|1099.27|1082.17|1098.1|1081|234
1651815000000|2022-05-06 05:30:00|1099.27|1082.17|1099.06|1081.96|1099.82|1082.72|1097.92|1080.82|212
1651815300000|2022-05-06 05:35:00|1099.07|1081.97|1103.56|1086.46|1104|1086.9|1099.07|1081.97|260
1651815600000|2022-05-06 05:40:00|1103.5|1086.4|1103.76|1086.66|1104.37|1087.27|1103.4|1086.3|165
1651815900000|2022-05-06 05:45:00|1103.84|1086.74|1103.94|1086.84|1104.85|1087.75|1103.19|1086.09|265
1651816200000|2022-05-06 05:50:00|1103.89|1086.79|1103.91|1086.81|1104.73|1087.63|1103.73|1086.63|172
1651816500000|2022-05-06 05:55:00|1103.93|1086.83|1103.76|1086.66|1104.5|1087.4|1102.02|1084.92|179
1651816800000|2022-05-06 06:00:00|1103.77|1086.67|1106.71|1089.61|1106.72|1089.62|1103.63|1086.53|355
1651817100000|2022-05-06 06:05:00|1106.64|1089.54|1105.17|1088.07|1107.75|1090.65|1104.76|1087.66|268
1651817400000|2022-05-06 06:10:00|1105.21|1088.11|1102.72|1085.62|1105.64|1088.54|1102.72|1085.62|259
1651817700000|2022-05-06 06:15:00|1102.69|1085.59|1101.62|1084.52|1102.69|1085.59|1099.83|1082.73|297
1651818000000|2022-05-06 06:20:00|1101.53|1084.43|1103.03|1085.93|1103.94|1086.84|1100.91|1083.81|268
1651818300000|2022-05-06 06:25:00|1103.07|1085.97|1101.03|1083.93|1103.07|1085.97|1100.97|1083.87|227
1651818600000|2022-05-06 06:30:00|1101.02|1083.92|1101.79|1084.69|1101.79|1084.69|1100.07|1082.97|239
1651818900000|2022-05-06 06:35:00|1101.86|1084.76|1110.06|1092.96|1110.87|1093.77|1101.1|1084|337
1651819200000|2022-05-06 06:40:00|1109.89|1092.79|1105.09|1087.99|1109.93|1092.83|1104.05|1086.95|320
1651819500000|2022-05-06 06:45:00|1105.1|1088|1104.08|1086.98|1106.31|1089.21|1104.04|1086.94|324
1651819800000|2022-05-06 06:50:00|1104.14|1087.04|1104.04|1086.94|1104.93|1087.83|1103.02|1085.92|344
1651820100000|2022-05-06 06:55:00|1104|1086.9|1104.86|1087.76|1105.2|1088.1|1103.84|1086.74|338
1651820400000|2022-05-06 07:00:00|1104.92|1087.82|1102.73|1085.63|1104.99|1087.89|1100.86|1083.76|323
1651820700000|2022-05-06 07:05:00|1102.68|1085.58|1102.02|1084.92|1104.81|1087.71|1100.99|1083.89|407
1651821000000|2022-05-06 07:10:00|1101.98|1084.88|1101.95|1084.85|1102.65|1085.55|1100.72|1083.62|245
1651821300000|2022-05-06 07:15:00|1101.96|1084.86|1105.81|1088.71|1105.86|1088.76|1101.83|1084.73|278
1651821600000|2022-05-06 07:20:00|1105.5|1088.4|1104.98|1087.88|1106.02|1088.92|1104.67|1087.57|311
1651821900000|2022-05-06 07:25:00|1104.9|1087.8|1104.16|1087.06|1108.76|1091.66|1104.03|1086.93|339
1651822200000|2022-05-06 07:30:00|1104.07|1086.97|1101.95|1084.85|1104.07|1086.97|1101.93|1084.83|351
1651822500000|2022-05-06 07:35:00|1102.03|1084.93|1084.72|1067.62|1102.08|1084.98|1083.75|1066.65|607
1651822800000|2022-05-06 07:40:00|1084.74|1067.64|1076.01|1058.91|1085.05|1067.95|1073.67|1056.57|765
1651823100000|2022-05-06 07:45:00|1076.05|1058.95|1086.74|1069.64|1089.02|1071.92|1073.57|1056.47|718
1651823400000|2022-05-06 07:50:00|1086.67|1069.57|1094.29|1077.19|1095.77|1078.67|1086.41|1069.31|686
1651823700000|2022-05-06 07:55:00|1094.28|1077.18|1091.5|1074.4|1097.95|1080.85|1091.08|1073.98|601
1651824000000|2022-05-06 08:00:00|1091.46|1074.36|1090.1|1073|1091.46|1074.36|1086.99|1069.89|552
1651824300000|2022-05-06 08:05:00|1090.11|1073.01|1095.85|1078.75|1099.88|1082.78|1088.84|1071.74|654
1651824600000|2022-05-06 08:10:00|1095.76|1078.66|1091.48|1074.38|1096.68|1079.58|1091.43|1074.33|486
1651824900000|2022-05-06 08:15:00|1091.45|1074.35|1093.15|1076.05|1094.85|1077.75|1087.95|1070.85|589
1651825200000|2022-05-06 08:20:00|1093.12|1076.02|1095.04|1077.94|1095.05|1077.95|1088.92|1071.82|518
1651825500000|2022-05-06 08:25:00|1094.93|1077.83|1092.85|1075.75|1096.6|1079.5|1091.81|1074.71|431
1651825800000|2022-05-06 08:30:00|1092.88|1075.78|1095.11|1078.01|1097.24|1080.14|1092.64|1075.54|480
1651826100000|2022-05-06 08:35:00|1095.03|1077.93|1091.05|1073.95|1095.56|1078.46|1090.99|1073.89|428
1651826400000|2022-05-06 08:40:00|1091.04|1073.94|1086.36|1069.26|1091.06|1073.96|1085.98|1068.88|441
1651826700000|2022-05-06 08:45:00|1086.45|1069.35|1088.09|1070.99|1089.97|1072.87|1085.47|1068.37|491
1651827000000|2022-05-06 08:50:00|1088.11|1071.01|1087.17|1070.07|1091.8|1074.7|1087.17|1070.07|455
1651827300000|2022-05-06 08:55:00|1087.02|1069.92|1088.04|1070.94|1090.46|1073.36|1086.78|1069.68|419
1651827600000|2022-05-06 09:00:00|1087.99|1070.89|1088.85|1071.75|1089.98|1072.88|1086.83|1069.73|370
1651827900000|2022-05-06 09:05:00|1088.88|1071.78|1086.71|1069.61|1089.73|1072.63|1085.3|1068.2|332
1651828200000|2022-05-06 09:10:00|1086.8|1069.7|1088.03|1070.93|1089.7|1072.6|1086.46|1069.36|521
1651828500000|2022-05-06 09:15:00|1088.08|1070.98|1089.04|1071.94|1091.71|1074.61|1087.11|1070.01|432
1651828800000|2022-05-06 09:20:00|1089.06|1071.96|1091.76|1074.66|1091.94|1074.84|1088.93|1071.83|363
1651829100000|2022-05-06 09:25:00|1091.57|1074.47|1093.02|1075.92|1094.89|1077.79|1091.57|1074.47|426
1651829400000|2022-05-06 09:30:00|1092.85|1075.75|1095.91|1078.81|1096.6|1079.5|1092.57|1075.47|403
1651829700000|2022-05-06 09:35:00|1095.89|1078.79|1099.98|1082.88|1100.35|1083.25|1095.89|1078.79|475
1651830000000|2022-05-06 09:40:00|1099.97|1082.87|1096.46|1079.36|1100.74|1083.64|1095.95|1078.85|371
1651830300000|2022-05-06 09:45:00|1096.31|1079.21|1095.5|1078.4|1097.79|1080.69|1094.86|1077.76|472
1651830600000|2022-05-06 09:50:00|1095.46|1078.36|1094.49|1077.39|1095.83|1078.73|1092.99|1075.89|430
1651830900000|2022-05-06 09:55:00|1094.56|1077.46|1095.99|1078.89|1096.98|1079.88|1093.99|1076.89|393
1651831200000|2022-05-06 10:00:00|1095.96|1078.86|1094.84|1077.74|1097.75|1080.65|1093.99|1076.89|338
1651831500000|2022-05-06 10:05:00|1094.85|1077.75|1095.97|1078.87|1096.4|1079.3|1093.04|1075.94|468
1651831800000|2022-05-06 10:10:00|1095.98|1078.88|1093.69|1076.59|1096.55|1079.45|1093.06|1075.96|431
1651832100000|2022-05-06 10:15:00|1093.68|1076.58|1091.01|1073.91|1093.92|1076.82|1090.1|1073|329
1651832400000|2022-05-06 10:20:00|1091|1073.9|1091.03|1073.93|1091.98|1074.88|1090.76|1073.66|196
1651832700000|2022-05-06 10:25:00|1091.05|1073.95|1090.49|1073.39|1091.73|1074.63|1089.17|1072.07|234
1651833000000|2022-05-06 10:30:00|1090.51|1073.41|1091.15|1074.05|1092.04|1074.94|1089.35|1072.25|396
1651833300000|2022-05-06 10:35:00|1091.22|1074.12|1090.78|1073.68|1091.57|1074.47|1089.37|1072.27|323
1651833600000|2022-05-06 10:40:00|1090.79|1073.69|1084.61|1067.51|1090.9|1073.8|1083.94|1066.84|525
1651833900000|2022-05-06 10:45:00|1084.59|1067.49|1084|1066.9|1086.7|1069.6|1083.89|1066.79|410
1651834200000|2022-05-06 10:50:00|1083.98|1066.88|1083.39|1066.29|1084.26|1067.16|1079.16|1062.06|604
1651834500000|2022-05-06 10:55:00|1083.36|1066.26|1080.66|1063.56|1083.55|1066.45|1074.18|1057.08|722
1651834800000|2022-05-06 11:00:00|1080.67|1063.57|1084.98|1067.88|1090.03|1072.93|1077.05|1059.95|725
1651835100000|2022-05-06 11:05:00|1084.97|1067.87|1077.06|1059.96|1086.25|1069.15|1077.05|1059.95|601
1651835400000|2022-05-06 11:10:00|1077.05|1059.95|1069.95|1052.85|1077.05|1059.95|1067.64|1050.54|632
1651835700000|2022-05-06 11:15:00|1069.94|1052.84|1070.86|1053.76|1073.41|1056.31|1069.39|1052.29|519
1651836000000|2022-05-06 11:20:00|1070.85|1053.75|1072.23|1055.13|1072.94|1055.84|1069.28|1052.18|491
1651836300000|2022-05-06 11:25:00|1072.65|1055.55|1065.84|1048.74|1072.65|1055.55|1059.18|1042.08|700
1651836600000|2022-05-06 11:30:00|1065.85|1048.75|1069.55|1052.45|1069.67|1052.57|1060.6|1043.5|756
1651836900000|2022-05-06 11:35:00|1069.59|1052.49|1073.06|1055.96|1075.71|1058.61|1069.59|1052.49|559
1651837200000|2022-05-06 11:40:00|1073.08|1055.98|1067.55|1050.45|1073.48|1056.38|1066.77|1049.67|527
1651837500000|2022-05-06 11:45:00|1067.56|1050.46|1067.99|1050.89|1069.28|1052.18|1066.18|1049.08|462
1651837800000|2022-05-06 11:50:00|1067.81|1050.71|1066.63|1049.53|1071.1|1054|1065.98|1048.88|523
1651838100000|2022-05-06 11:55:00|1066.52|1049.42|1068.87|1051.77|1070.59|1053.49|1065.64|1048.54|522
1651838400000|2022-05-06 12:00:00|1068.88|1051.78|1078.16|1061.06|1081.01|1063.91|1068.65|1051.55|640
1651838700000|2022-05-06 12:05:00|1078.31|1061.21|1074.99|1057.89|1079|1061.9|1074.01|1056.91|417
1651839000000|2022-05-06 12:10:00|1075.02|1057.92|1070.53|1053.43|1075.68|1058.58|1070.07|1052.97|436
1651839300000|2022-05-06 12:15:00|1070.33|1053.23|1069.04|1051.94|1071.67|1054.57|1068.08|1050.98|432
1651839600000|2022-05-06 12:20:00|1069.05|1051.95|1077.64|1060.54|1077.81|1060.71|1069.03|1051.93|598
1651839900000|2022-05-06 12:25:00|1077.62|1060.52|1080.65|1063.55|1083.47|1066.37|1072.07|1054.97|729
1651840200000|2022-05-06 12:30:00|1080.66|1063.56|1086.94|1069.84|1089.74|1072.64|1080.65|1063.55|771
1651840500000|2022-05-06 12:35:00|1086.96|1069.86|1086.03|1068.93|1092.59|1075.49|1086.01|1068.91|701
1651840800000|2022-05-06 12:40:00|1086|1068.9|1082.06|1064.96|1086|1068.9|1079.99|1062.89|658
1651841100000|2022-05-06 12:45:00|1082.28|1065.18|1074.74|1057.64|1083.11|1066.01|1073.79|1056.69|703
1651841400000|2022-05-06 12:50:00|1074.49|1057.39|1074.96|1057.86|1078.91|1061.81|1073.07|1055.97|652
1651841700000|2022-05-06 12:55:00|1074.95|1057.85|1074.04|1056.94|1077.84|1060.74|1072.86|1055.76|482
1651842000000|2022-05-06 13:00:00|1074.05|1056.95|1070.34|1053.24|1077.49|1060.39|1070.34|1053.24|475
1651842300000|2022-05-06 13:05:00|1070.36|1053.26|1072.79|1055.69|1074.83|1057.73|1070.15|1053.05|479
1651842600000|2022-05-06 13:10:00|1072.74|1055.64|1077.02|1059.92|1078.51|1061.41|1072.74|1055.64|487
1651842900000|2022-05-06 13:15:00|1077.05|1059.95|1078.99|1061.89|1079.59|1062.49|1075.07|1057.97|508
1651843200000|2022-05-06 13:20:00|1078.94|1061.84|1077.89|1060.79|1079.76|1062.66|1076.72|1059.62|480
1651843500000|2022-05-06 13:25:00|1077.87|1060.77|1079.95|1062.85|1079.95|1062.85|1076.98|1059.88|427
1651843800000|2022-05-06 13:30:00|1079.9|1062.8|1066.11|1049.01|1081.97|1064.87|1064.75|1047.65|690
1651844100000|2022-05-06 13:35:00|1066.1|1049|1052.93|1035.83|1066.1|1049|1048.98|1031.88|827
1651844400000|2022-05-06 13:40:00|1052.96|1035.86|1057.19|1040.09|1067.46|1050.36|1052.96|1035.86|893
1651844700000|2022-05-06 13:45:00|1057.17|1040.07|1058.81|1041.71|1060.09|1042.99|1049.11|1032.01|798
1651845000000|2022-05-06 13:50:00|1058.8|1041.7|1057.67|1040.57|1060.89|1043.79|1053.67|1036.57|654
1651845300000|2022-05-06 13:55:00|1057.68|1040.58|1064.05|1046.95|1064.43|1047.33|1057.68|1040.58|482
1651845600000|2022-05-06 14:00:00|1064.09|1046.99|1065.04|1047.94|1069.57|1052.47|1060.05|1042.95|612
1651845900000|2022-05-06 14:05:00|1065.06|1047.96|1064.45|1047.35|1072.93|1055.83|1064.45|1047.35|556
1651846200000|2022-05-06 14:10:00|1064.43|1047.33|1070.99|1053.89|1073.59|1056.49|1061.74|1044.64|633
1651846500000|2022-05-06 14:15:00|1071.06|1053.96|1077.3|1060.2|1081.86|1064.76|1070.97|1053.87|776
1651846800000|2022-05-06 14:20:00|1077.27|1060.17|1075.54|1058.44|1078.05|1060.95|1073.32|1056.22|820
1651847100000|2022-05-06 14:25:00|1075.55|1058.45|1068.87|1051.77|1078.76|1061.66|1068.78|1051.68|757
1651847400000|2022-05-06 14:30:00|1068.59|1051.49|1067.02|1049.92|1074.26|1057.16|1065.63|1048.53|795
1651847700000|2022-05-06 14:35:00|1066.97|1049.87|1068.53|1051.43|1069.3|1052.2|1064.78|1047.68|725
1651848000000|2022-05-06 14:40:00|1068.54|1051.44|1073.88|1056.78|1075.1|1058|1068.18|1051.08|746
1651848300000|2022-05-06 14:45:00|1073.84|1056.74|1080.3|1063.2|1082.41|1065.31|1072.92|1055.82|742
1651848600000|2022-05-06 14:50:00|1080.19|1063.09|1081.31|1064.21|1082.56|1065.46|1077.48|1060.38|726
1651848900000|2022-05-06 14:55:00|1081.37|1064.27|1082.16|1065.06|1085.37|1068.27|1080.3|1063.2|786
1651849200000|2022-05-06 15:00:00|1082.11|1065.01|1081.98|1064.88|1085.76|1068.66|1080.37|1063.27|720
1651849500000|2022-05-06 15:05:00|1081.95|1064.85|1088.43|1071.33|1088.45|1071.35|1081.56|1064.46|676
1651849800000|2022-05-06 15:10:00|1088.12|1071.02|1088.23|1071.13|1088.79|1071.69|1083.04|1065.94|626
1651850100000|2022-05-06 15:15:00|1088.24|1071.14|1087.74|1070.64|1091.32|1074.22|1087.72|1070.62|676
1651850400000|2022-05-06 15:20:00|1087.97|1070.87|1097.23|1080.13|1098.52|1081.42|1086.89|1069.79|675
1651850700000|2022-05-06 15:25:00|1097.21|1080.11|1094.86|1077.76|1098.88|1081.78|1093.1|1076|645
1651851000000|2022-05-06 15:30:00|1094.88|1077.78|1089.1|1072|1097.88|1080.78|1088.96|1071.86|754
1651851300000|2022-05-06 15:35:00|1089.05|1071.95|1085.11|1068.01|1090.59|1073.49|1085.1|1068|507
1651851600000|2022-05-06 15:40:00|1085.1|1068|1086.99|1069.89|1088.79|1071.69|1084.93|1067.83|607
1651851900000|2022-05-06 15:45:00|1087|1069.9|1084.04|1066.94|1087|1069.9|1083.95|1066.85|524
1651852200000|2022-05-06 15:50:00|1084.05|1066.95|1080.38|1063.28|1089.03|1071.93|1077.53|1060.43|648
1651852500000|2022-05-06 15:55:00|1080.4|1063.3|1079|1061.9|1081.85|1064.75|1077.24|1060.14|555
1651852800000|2022-05-06 16:00:00|1078.74|1061.64|1081.83|1064.73|1082.96|1065.86|1077.41|1060.31|651
1651853100000|2022-05-06 16:05:00|1081.85|1064.75|1080.86|1063.76|1086.39|1069.29|1080.42|1063.32|599
1651853400000|2022-05-06 16:10:00|1080.89|1063.79|1071.78|1054.68|1083.12|1066.02|1070.96|1053.86|701
1651853700000|2022-05-06 16:15:00|1071.82|1054.72|1073.12|1056.02|1077.18|1060.08|1070.27|1053.17|662
1651854000000|2022-05-06 16:20:00|1073.21|1056.11|1078.17|1061.07|1081.62|1064.52|1072.97|1055.87|665
1651854300000|2022-05-06 16:25:00|1078.13|1061.03|1079.7|1062.6|1081.99|1064.89|1077.98|1060.88|589
1651854600000|2022-05-06 16:30:00|1079.59|1062.49|1084.84|1067.74|1085.28|1068.18|1076.87|1059.77|642
1651854900000|2022-05-06 16:35:00|1084.73|1067.63|1082.79|1065.69|1085.98|1068.88|1078.11|1061.01|650
1651855200000|2022-05-06 16:40:00|1082.99|1065.89|1083.08|1065.98|1083.55|1066.45|1080.82|1063.72|621
1651855500000|2022-05-06 16:45:00|1083.18|1066.08|1080.2|1063.1|1084.66|1067.56|1079.92|1062.82|500
1651855800000|2022-05-06 16:50:00|1079.94|1062.84|1086.52|1069.42|1087.99|1070.89|1077.16|1060.06|502
1651856100000|2022-05-06 16:55:00|1086.54|1069.44|1084.68|1067.58|1086.96|1069.86|1084.2|1067.1|368
1651856400000|2022-05-06 17:00:00|1084.7|1067.6|1084.01|1066.91|1084.95|1067.85|1081.87|1064.77|361
1651856700000|2022-05-06 17:05:00|1083.98|1066.88|1078.43|1061.33|1084.05|1066.95|1077.14|1060.04|406
1651857000000|2022-05-06 17:10:00|1078.39|1061.29|1078.62|1061.52|1079.59|1062.49|1077.51|1060.41|464
1651857300000|2022-05-06 17:15:00|1078.63|1061.53|1076.57|1059.47|1079.53|1062.43|1075.35|1058.25|451
1651857600000|2022-05-06 17:20:00|1076.48|1059.38|1078.58|1061.48|1081.36|1064.26|1074.52|1057.42|597
1651857900000|2022-05-06 17:25:00|1078.84|1061.74|1079.34|1062.24|1081.13|1064.03|1077.22|1060.12|619
1651858200000|2022-05-06 17:30:00|1079.36|1062.26|1078.63|1061.53|1082.09|1064.99|1077.05|1059.95|451
1651858500000|2022-05-06 17:35:00|1078.64|1061.54|1075.05|1057.95|1080.43|1063.33|1074.2|1057.1|445
1651858800000|2022-05-06 17:40:00|1075.08|1057.98|1075.72|1058.62|1078.41|1061.31|1074.65|1057.55|593
1651859100000|2022-05-06 17:45:00|1075.7|1058.6|1074.14|1057.04|1076.67|1059.57|1073.95|1056.85|575
1651859400000|2022-05-06 17:50:00|1074.12|1057.02|1070.29|1053.19|1074.26|1057.16|1069.1|1052|588
1651859700000|2022-05-06 17:55:00|1070.26|1053.16|1072.51|1055.41|1073.29|1056.19|1069.63|1052.53|460
1651860000000|2022-05-06 18:00:00|1072.52|1055.42|1070.38|1053.28|1074.44|1057.34|1070.29|1053.19|532
1651860300000|2022-05-06 18:05:00|1070.47|1053.37|1070.1|1053|1071.69|1054.59|1069.6|1052.5|392
1651860600000|2022-05-06 18:10:00|1070.08|1052.98|1071.08|1053.98|1072.92|1055.82|1070.08|1052.98|449
1651860900000|2022-05-06 18:15:00|1071.09|1053.99|1072.79|1055.69|1074.35|1057.25|1071.04|1053.94|499
1651861200000|2022-05-06 18:20:00|1072.75|1055.65|1071.08|1053.98|1073.19|1056.09|1070.9|1053.8|470
1651861500000|2022-05-06 18:25:00|1070.96|1053.86|1070.71|1053.61|1071.5|1054.4|1067.23|1050.13|509
1651861800000|2022-05-06 18:30:00|1070.72|1053.62|1069.61|1052.51|1072.12|1055.02|1067.94|1050.84|490
1651862100000|2022-05-06 18:35:00|1069.52|1052.42|1075.98|1058.88|1075.98|1058.88|1069.41|1052.31|380
1651862400000|2022-05-06 18:40:00|1076|1058.9|1075.76|1058.66|1077.95|1060.85|1075.55|1058.45|406
1651862700000|2022-05-06 18:45:00|1075.75|1058.65|1078.72|1061.62|1078.73|1061.63|1073.7|1056.6|515
1651863000000|2022-05-06 18:50:00|1078.75|1061.65|1078.92|1061.82|1080.58|1063.48|1077.65|1060.55|423
1651863300000|2022-05-06 18:55:00|1078.94|1061.84|1075.96|1058.86|1079.66|1062.56|1075.96|1058.86|530
1651863600000|2022-05-06 19:00:00|1076.01|1058.91|1077.72|1060.62|1077.72|1060.62|1073.08|1055.98|484
1651863900000|2022-05-06 19:05:00|1077.73|1060.63|1075.06|1057.96|1079.78|1062.68|1074.11|1057.01|482
1651864200000|2022-05-06 19:10:00|1075.07|1057.97|1076.03|1058.93|1077.51|1060.41|1073.62|1056.52|441
1651864500000|2022-05-06 19:15:00|1075.99|1058.89|1074.02|1056.92|1076.11|1059.01|1071.12|1054.02|496
1651864800000|2022-05-06 19:20:00|1074.03|1056.93|1069.98|1052.88|1074.47|1057.37|1069.84|1052.74|399
1651865100000|2022-05-06 19:25:00|1069.97|1052.87|1076.8|1059.7|1077|1059.9|1069.85|1052.75|546
1651865400000|2022-05-06 19:30:00|1076.84|1059.74|1081.63|1064.53|1083.05|1065.95|1076.81|1059.71|452
1651865700000|2022-05-06 19:35:00|1081.64|1064.54|1082.05|1064.95|1083.59|1066.49|1081.06|1063.96|512
1651866000000|2022-05-06 19:40:00|1082.17|1065.07|1083.94|1066.84|1084.92|1067.82|1082|1064.9|420
1651866300000|2022-05-06 19:45:00|1084|1066.9|1086.49|1069.39|1088.49|1071.39|1082.95|1065.85|557
1651866600000|2022-05-06 19:50:00|1086.45|1069.35|1086.08|1068.98|1087.82|1070.72|1085.93|1068.83|494
1651866900000|2022-05-06 19:55:00|1086.13|1069.03|1084.52|1067.42|1086.68|1069.58|1081.16|1064.06|445
1651867200000|2022-05-06 20:00:00|1084.5|1067.4|1081.03|1063.93|1084.72|1067.62|1081.03|1063.93|397
1651867500000|2022-05-06 20:05:00|1081.02|1063.92|1084.68|1067.58|1084.69|1067.59|1080.8|1063.7|385
1651867800000|2022-05-06 20:10:00|1084.69|1067.59|1082.85|1065.75|1085.65|1068.55|1082.13|1065.03|280
1651868100000|2022-05-06 20:15:00|1082.87|1065.77|1080.35|1063.25|1082.93|1065.83|1080.18|1063.08|236
1651868400000|2022-05-06 20:20:00|1080.32|1063.22|1082.06|1064.96|1082.1|1065|1079.98|1062.88|233
1651868700000|2022-05-06 20:25:00|1081.98|1064.88|1082.32|1065.22|1083.07|1065.97|1081.97|1064.87|202
1651869000000|2022-05-06 20:30:00|1082.17|1065.07|1082.57|1065.47|1082.73|1065.63|1079.29|1062.19|347
1651869300000|2022-05-06 20:35:00|1082.47|1065.37|1082.87|1065.77|1082.96|1065.86|1080.82|1063.72|275
1651869600000|2022-05-06 20:40:00|1082.67|1065.57|1085.66|1068.56|1085.78|1068.68|1082.06|1064.96|346
1651869900000|2022-05-06 20:45:00|1085.67|1068.57|1087.54|1070.44|1087.64|1070.54|1084.85|1067.75|236
1651870200000|2022-05-06 20:50:00|1087.65|1070.55|1091.83|1074.73|1091.85|1074.75|1087.32|1070.22|376
1651870500000|2022-05-06 20:55:00|1091.84|1074.74|1091.03|1073.93|1091.98|1074.88|1090.91|1073.81|256
1651906800000|2022-05-07 07:00:00|1066.72|1049.62|1069.78|1052.68|1069.79|1052.69|1066.06|1048.96|268
1651907100000|2022-05-07 07:05:00|1069.73|1052.63|1070.48|1053.38|1072.79|1055.69|1069.73|1052.63|209
1651907400000|2022-05-07 07:10:00|1070.55|1053.45|1069.49|1052.39|1071.77|1054.67|1066.52|1049.42|422
1651907700000|2022-05-07 07:15:00|1069.53|1052.43|1075.62|1058.52|1075.7|1058.6|1069.53|1052.43|382
1651908000000|2022-05-07 07:20:00|1075.37|1058.27|1076.54|1059.44|1076.69|1059.59|1074.73|1057.63|294
1651908300000|2022-05-07 07:25:00|1076.49|1059.39|1073.79|1056.69|1077.49|1060.39|1073.76|1056.66|362
1651908600000|2022-05-07 07:30:00|1073.78|1056.68|1078.21|1061.11|1078.41|1061.31|1072.91|1055.81|324
1651908900000|2022-05-07 07:35:00|1078.37|1061.27|1079.78|1062.68|1080.37|1063.27|1078.35|1061.25|373
1651909200000|2022-05-07 07:40:00|1079.77|1062.67|1079.82|1062.72|1080.52|1063.42|1077.73|1060.63|248
1651909500000|2022-05-07 07:45:00|1079.81|1062.71|1081.45|1064.35|1081.76|1064.66|1079.07|1061.97|273
1651909800000|2022-05-07 07:50:00|1081.37|1064.27|1081.62|1064.52|1083.1|1066|1080.94|1063.84|359
1651910100000|2022-05-07 07:55:00|1081.59|1064.49|1082.35|1065.25|1083.81|1066.71|1081.59|1064.49|290
1651910400000|2022-05-07 08:00:00|1082.2|1065.1|1084.63|1067.53|1085.75|1068.65|1081.97|1064.87|245
1651910700000|2022-05-07 08:05:00|1084.51|1067.41|1079.76|1062.66|1084.54|1067.44|1079.18|1062.08|357
1651911000000|2022-05-07 08:10:00|1079.73|1062.63|1084.59|1067.49|1084.92|1067.82|1079.41|1062.31|405
1651911300000|2022-05-07 08:15:00|1084.63|1067.53|1084.75|1067.65|1089.4|1072.3|1083.61|1066.51|550
1651911600000|2022-05-07 08:20:00|1084.76|1067.66|1082.35|1065.25|1084.77|1067.67|1082|1064.9|326
1651911900000|2022-05-07 08:25:00|1082.34|1065.24|1081.42|1064.32|1082.35|1065.25|1078.55|1061.45|308
1651912200000|2022-05-07 08:30:00|1081.41|1064.31|1084.24|1067.14|1086.51|1069.41|1081.41|1064.31|416
1651912500000|2022-05-07 08:35:00|1084.2|1067.1|1084.76|1067.66|1084.78|1067.68|1082.99|1065.89|244
1651912800000|2022-05-07 08:40:00|1084.78|1067.68|1087.69|1070.59|1087.69|1070.59|1083.7|1066.6|271
1651913100000|2022-05-07 08:45:00|1087.79|1070.69|1090|1072.9|1092.59|1075.49|1087.5|1070.4|476
1651913400000|2022-05-07 08:50:00|1089.89|1072.79|1087.48|1070.38|1089.89|1072.79|1087.07|1069.97|254
1651913700000|2022-05-07 08:55:00|1087.49|1070.39|1087.86|1070.76|1090.01|1072.91|1087.2|1070.1|220
1651914000000|2022-05-07 09:00:00|1087.91|1070.81|1085.24|1068.14|1088.68|1071.58|1085.14|1068.04|330
1651914300000|2022-05-07 09:05:00|1085.21|1068.11|1085.07|1067.97|1085.87|1068.77|1084.64|1067.54|194
1651914600000|2022-05-07 09:10:00|1085.06|1067.96|1088.91|1071.81|1089.43|1072.33|1085|1067.9|245
1651914900000|2022-05-07 09:15:00|1088.92|1071.82|1088.59|1071.49|1090.92|1073.82|1088.58|1071.48|306
1651915200000|2022-05-07 09:20:00|1088.6|1071.5|1085.91|1068.81|1088.87|1071.77|1085.91|1068.81|265
1651915500000|2022-05-07 09:25:00|1085.84|1068.74|1087.76|1070.66|1088|1070.9|1084.85|1067.75|220
1651915800000|2022-05-07 09:30:00|1087.83|1070.73|1084.09|1066.99|1089.76|1072.66|1084.09|1066.99|270
1651916100000|2022-05-07 09:35:00|1084.03|1066.93|1083.72|1066.62|1085.59|1068.49|1083.65|1066.55|185
1651916400000|2022-05-07 09:40:00|1083.71|1066.61|1084.73|1067.63|1085.66|1068.56|1083.7|1066.6|227
1651916700000|2022-05-07 09:45:00|1084.72|1067.62|1082.09|1064.99|1084.73|1067.63|1080.59|1063.49|264
1651917000000|2022-05-07 09:50:00|1082.01|1064.91|1082.04|1064.94|1083.01|1065.91|1081.03|1063.93|175
1651917300000|2022-05-07 09:55:00|1082.14|1065.04|1081.9|1064.8|1083.39|1066.29|1081.4|1064.3|166
1651917600000|2022-05-07 10:00:00|1081.87|1064.77|1082.59|1065.49|1082.77|1065.67|1079.02|1061.92|337
1651917900000|2022-05-07 10:05:00|1082.58|1065.48|1082.06|1064.96|1082.96|1065.86|1081.67|1064.57|222
1651918200000|2022-05-07 10:10:00|1082.09|1064.99|1083|1065.9|1083.02|1065.92|1081.16|1064.06|194
1651918500000|2022-05-07 10:15:00|1082.98|1065.88|1080.69|1063.59|1083.05|1065.95|1079.38|1062.28|258
1651918800000|2022-05-07 10:20:00|1080.7|1063.6|1083.95|1066.85|1084.07|1066.97|1080.68|1063.58|145
1651919100000|2022-05-07 10:25:00|1083.94|1066.84|1084.63|1067.53|1084.94|1067.84|1082.02|1064.92|215
1651919400000|2022-05-07 10:30:00|1084.7|1067.6|1084.92|1067.82|1084.97|1067.87|1084.01|1066.91|201
1651919700000|2022-05-07 10:35:00|1085.3|1068.2|1087.19|1070.09|1089.6|1072.5|1085.09|1067.99|366
1651920000000|2022-05-07 10:40:00|1087.2|1070.1|1086.08|1068.98|1088.01|1070.91|1085.97|1068.87|217
1651920300000|2022-05-07 10:45:00|1086.06|1068.96|1085.77|1068.67|1086.08|1068.98|1084.22|1067.12|253
1651920600000|2022-05-07 10:50:00|1085.72|1068.62|1083.01|1065.91|1085.99|1068.89|1082.94|1065.84|175
1651920900000|2022-05-07 10:55:00|1082.93|1065.83|1085.03|1067.93|1085.65|1068.55|1082.58|1065.48|158
1651921200000|2022-05-07 11:00:00|1085.04|1067.94|1086.98|1069.88|1087.08|1069.98|1084.97|1067.87|181
1651921500000|2022-05-07 11:05:00|1086.94|1069.84|1085.02|1067.92|1087.11|1070.01|1085.02|1067.92|158
1651921800000|2022-05-07 11:10:00|1084.79|1067.69|1087.9|1070.8|1088.12|1071.02|1084.11|1067.01|181
1651922100000|2022-05-07 11:15:00|1087.92|1070.82|1092.02|1074.92|1092.56|1075.46|1087.67|1070.57|215
1651922400000|2022-05-07 11:20:00|1092.01|1074.91|1089.7|1072.6|1092.01|1074.91|1089.06|1071.96|295
1651922700000|2022-05-07 11:25:00|1089.69|1072.59|1088.62|1071.52|1090.71|1073.61|1088.5|1071.4|157
1651923000000|2022-05-07 11:30:00|1088.58|1071.48|1085.61|1068.51|1088.78|1071.68|1085.53|1068.43|309
1651923300000|2022-05-07 11:35:00|1085.62|1068.52|1084.37|1067.27|1085.78|1068.68|1084.03|1066.93|199
1651923600000|2022-05-07 11:40:00|1084.36|1067.26|1087.75|1070.65|1088.76|1071.66|1083|1065.9|333
1651923900000|2022-05-07 11:45:00|1087.76|1070.66|1087.58|1070.48|1088.71|1071.61|1087.1|1070|235
1651924200000|2022-05-07 11:50:00|1087.6|1070.5|1088.15|1071.05|1089.46|1072.36|1087.5|1070.4|114
1651924500000|2022-05-07 11:55:00|1088.12|1071.02|1085.97|1068.87|1088.12|1071.02|1084.99|1067.89|232
1651924800000|2022-05-07 12:00:00|1086.06|1068.96|1085.41|1068.31|1087.07|1069.97|1085.41|1068.31|237
1651925100000|2022-05-07 12:05:00|1085.42|1068.32|1086.94|1069.84|1086.95|1069.85|1083.02|1065.92|259
1651925400000|2022-05-07 12:10:00|1087.4|1070.3|1089.67|1072.57|1089.77|1072.67|1086.55|1069.45|254
1651925700000|2022-05-07 12:15:00|1089.53|1072.43|1085.72|1068.62|1089.53|1072.43|1085.72|1068.62|215
1651926000000|2022-05-07 12:20:00|1085.73|1068.63|1086.79|1069.69|1087.56|1070.46|1085.05|1067.95|220
1651926300000|2022-05-07 12:25:00|1086.82|1069.72|1086.94|1069.84|1087.98|1070.88|1086.71|1069.61|110
1651926600000|2022-05-07 12:30:00|1086.99|1069.89|1086.11|1069.01|1088.12|1071.02|1086.11|1069.01|185
1651926900000|2022-05-07 12:35:00|1086.07|1068.97|1084.68|1067.58|1086.09|1068.99|1083.35|1066.25|198
1651927200000|2022-05-07 12:40:00|1084.89|1067.79|1077.26|1060.16|1084.91|1067.81|1077.26|1060.16|353
1651927500000|2022-05-07 12:45:00|1077.28|1060.18|1081.79|1064.69|1081.97|1064.87|1077.01|1059.91|316
1651927800000|2022-05-07 12:50:00|1081.91|1064.81|1083.64|1066.54|1083.92|1066.82|1081.06|1063.96|250
1651928100000|2022-05-07 12:55:00|1083.6|1066.5|1085.06|1067.96|1085.06|1067.96|1082.04|1064.94|317
1651928400000|2022-05-07 13:00:00|1085.07|1067.97|1082.96|1065.86|1086.03|1068.93|1082.59|1065.49|247
1651928700000|2022-05-07 13:05:00|1083.13|1066.03|1079|1061.9|1083.16|1066.06|1079|1061.9|188
1651929000000|2022-05-07 13:10:00|1078.99|1061.89|1075.62|1058.52|1081.07|1063.97|1075.07|1057.97|339
1651929300000|2022-05-07 13:15:00|1075.63|1058.53|1076.03|1058.93|1077.16|1060.06|1073.26|1056.16|400
1651929600000|2022-05-07 13:20:00|1076.52|1059.42|1077.96|1060.86|1080.75|1063.65|1076.38|1059.28|327
1651929900000|2022-05-07 13:25:00|1077.95|1060.85|1074.01|1056.91|1079.09|1061.99|1074|1056.9|296
1651930200000|2022-05-07 13:30:00|1074.02|1056.92|1076.44|1059.34|1077.8|1060.7|1073.17|1056.07|407
1651930500000|2022-05-07 13:35:00|1076.45|1059.35|1077.26|1060.16|1079.08|1061.98|1075.79|1058.69|261
1651930800000|2022-05-07 13:40:00|1077.23|1060.13|1075.25|1058.15|1078.78|1061.68|1075.16|1058.06|291
1651931100000|2022-05-07 13:45:00|1075.42|1058.32|1078.04|1060.94|1078.82|1061.72|1075.42|1058.32|306
1651931400000|2022-05-07 13:50:00|1078.03|1060.93|1077.26|1060.16|1079.92|1062.82|1077.04|1059.94|206
1651931700000|2022-05-07 13:55:00|1077.03|1059.93|1074.78|1057.68|1077.03|1059.93|1073.89|1056.79|202
1651932000000|2022-05-07 14:00:00|1074.85|1057.75|1076.8|1059.7|1077.06|1059.96|1074.57|1057.47|175
1651932300000|2022-05-07 14:05:00|1076.73|1059.63|1074.57|1057.47|1077.92|1060.82|1073.78|1056.68|233
1651932600000|2022-05-07 14:10:00|1074.58|1057.48|1074.85|1057.75|1074.92|1057.82|1072.96|1055.86|178
1651932900000|2022-05-07 14:15:00|1074.84|1057.74|1077.08|1059.98|1077.78|1060.68|1073.71|1056.61|277
1651933200000|2022-05-07 14:20:00|1077.1|1060|1076.17|1059.07|1078.08|1060.98|1076.08|1058.98|192
1651933500000|2022-05-07 14:25:00|1076.09|1058.99|1076.89|1059.79|1077.95|1060.85|1076.06|1058.96|172
1651933800000|2022-05-07 14:30:00|1076.93|1059.83|1079.12|1062.02|1079.77|1062.67|1076.93|1059.83|187
1651934100000|2022-05-07 14:35:00|1079.06|1061.96|1076.85|1059.75|1079.19|1062.09|1075.96|1058.86|196
1651934400000|2022-05-07 14:40:00|1076.74|1059.64|1077.7|1060.6|1077.92|1060.82|1075.53|1058.43|287
1651934700000|2022-05-07 14:45:00|1077.72|1060.62|1077.64|1060.54|1078.15|1061.05|1076.83|1059.73|145
1651935000000|2022-05-07 14:50:00|1077.55|1060.45|1080.89|1063.79|1082.49|1065.39|1076.78|1059.68|327
1651935300000|2022-05-07 14:55:00|1081|1063.9|1082|1064.9|1082.27|1065.17|1080.71|1063.61|247
1651935600000|2022-05-07 15:00:00|1082.01|1064.91|1079.21|1062.11|1082.13|1065.03|1078.91|1061.81|185
1651935900000|2022-05-07 15:05:00|1079.13|1062.03|1080.96|1063.86|1082.03|1064.93|1078.92|1061.82|252
1651936200000|2022-05-07 15:10:00|1080.91|1063.81|1082.95|1065.85|1083.16|1066.06|1080.83|1063.73|163
1651936500000|2022-05-07 15:15:00|1082.88|1065.78|1079.99|1062.89|1083.71|1066.61|1077.86|1060.76|248
1651936800000|2022-05-07 15:20:00|1079.96|1062.86|1084.2|1067.1|1084.28|1067.18|1079.14|1062.04|382
1651937100000|2022-05-07 15:25:00|1084.13|1067.03|1081.02|1063.92|1085.1|1068|1080.75|1063.65|285
1651937400000|2022-05-07 15:30:00|1081.04|1063.94|1079.21|1062.11|1081.99|1064.89|1079.11|1062.01|324
1651937700000|2022-05-07 15:35:00|1079.2|1062.1|1078.56|1061.46|1080.55|1063.45|1078.47|1061.37|153
1651938000000|2022-05-07 15:40:00|1078.53|1061.43|1078.7|1061.6|1079.71|1062.61|1078.07|1060.97|163
1651938300000|2022-05-07 15:45:00|1078.71|1061.61|1080.99|1063.89|1081.59|1064.49|1078.68|1061.58|328
1651938600000|2022-05-07 15:50:00|1081.01|1063.91|1078.94|1061.84|1083.07|1065.97|1078.76|1061.66|227
1651938900000|2022-05-07 15:55:00|1079.04|1061.94|1080.71|1063.61|1081.57|1064.47|1078.84|1061.74|113
1651939200000|2022-05-07 16:00:00|1080.75|1063.65|1082.92|1065.82|1082.97|1065.87|1078.81|1061.71|291
1651939500000|2022-05-07 16:05:00|1082.93|1065.83|1081.76|1064.66|1082.93|1065.83|1080.18|1063.08|266
1651939800000|2022-05-07 16:10:00|1081.58|1064.48|1080.88|1063.78|1081.58|1064.48|1078.83|1061.73|210
1651940100000|2022-05-07 16:15:00|1080.89|1063.79|1080.82|1063.72|1082.02|1064.92|1080.09|1062.99|141
1651940400000|2022-05-07 16:20:00|1080.83|1063.73|1078.13|1061.03|1080.83|1063.73|1078.13|1061.03|155
1651940700000|2022-05-07 16:25:00|1078.15|1061.05|1079.18|1062.08|1079.18|1062.08|1077.17|1060.07|189
1651941000000|2022-05-07 16:30:00|1079.13|1062.03|1076.71|1059.61|1079.13|1062.03|1076.66|1059.56|166
1651941300000|2022-05-07 16:35:00|1076.7|1059.6|1077.56|1060.46|1077.68|1060.58|1076.7|1059.6|156
1651941600000|2022-05-07 16:40:00|1077.45|1060.35|1077.95|1060.85|1077.95|1060.85|1076.96|1059.86|108
1651941900000|2022-05-07 16:45:00|1077.94|1060.84|1075.06|1057.96|1077.94|1060.84|1074.89|1057.79|161
1651942200000|2022-05-07 16:50:00|1075.04|1057.94|1073.15|1056.05|1075.98|1058.88|1070.93|1053.83|275
1651942500000|2022-05-07 16:55:00|1073.16|1056.06|1079.12|1062.02|1079.2|1062.1|1072.81|1055.71|251
1651942800000|2022-05-07 17:00:00|1079.06|1061.96|1077.03|1059.93|1079.09|1061.99|1076.07|1058.97|232
1651943100000|2022-05-07 17:05:00|1077.04|1059.94|1075.15|1058.05|1077.61|1060.51|1074.64|1057.54|195
1651943400000|2022-05-07 17:10:00|1075.14|1058.04|1074.98|1057.88|1075.98|1058.88|1073.18|1056.08|242
1651943700000|2022-05-07 17:15:00|1075|1057.9|1075.06|1057.96|1075.12|1058.02|1073.81|1056.71|182
1651944000000|2022-05-07 17:20:00|1075.04|1057.94|1075.58|1058.48|1075.74|1058.64|1072.1|1055|172
1651944300000|2022-05-07 17:25:00|1075.6|1058.5|1074.56|1057.46|1075.78|1058.68|1074.55|1057.45|136
1651944600000|2022-05-07 17:30:00|1074.63|1057.53|1073.01|1055.91|1076.06|1058.96|1073.01|1055.91|182
1651944900000|2022-05-07 17:35:00|1073.03|1055.93|1068.98|1051.88|1074.04|1056.94|1066.16|1049.06|354
1651945200000|2022-05-07 17:40:00|1068.99|1051.89|1070.77|1053.67|1070.77|1053.67|1068.88|1051.78|190
1651945500000|2022-05-07 17:45:00|1070.75|1053.65|1069.03|1051.93|1070.75|1053.65|1068.64|1051.54|226
1651945800000|2022-05-07 17:50:00|1069.01|1051.91|1070.08|1052.98|1070.08|1052.98|1067.87|1050.77|150
1651946100000|2022-05-07 17:55:00|1070|1052.9|1068.01|1050.91|1070.04|1052.94|1067.14|1050.04|176
1651946400000|2022-05-07 18:00:00|1068.04|1050.94|1070.02|1052.92|1070.56|1053.46|1067.43|1050.33|212
1651946700000|2022-05-07 18:05:00|1070|1052.9|1069.73|1052.63|1070.58|1053.48|1069.48|1052.38|124
1651947000000|2022-05-07 18:10:00|1069.71|1052.61|1070.85|1053.75|1070.85|1053.75|1069.71|1052.61|103
1651947300000|2022-05-07 18:15:00|1070.89|1053.79|1080.91|1063.81|1080.91|1063.81|1070.89|1053.79|430
1651947600000|2022-05-07 18:20:00|1080.89|1063.79|1078.11|1061.01|1081.53|1064.43|1078.03|1060.93|197
1651947900000|2022-05-07 18:25:00|1078.1|1061|1075.89|1058.79|1078.26|1061.16|1075.16|1058.06|202
1651948200000|2022-05-07 18:30:00|1075.92|1058.82|1077.88|1060.78|1080.07|1062.97|1075.85|1058.75|244
1651948500000|2022-05-07 18:35:00|1077.75|1060.65|1078.16|1061.06|1078.16|1061.06|1076.15|1059.05|145
1651948800000|2022-05-07 18:40:00|1078.11|1061.01|1075.87|1058.77|1078.11|1061.01|1075.1|1058|104
1651949100000|2022-05-07 18:45:00|1075.88|1058.78|1074.19|1057.09|1076.82|1059.72|1073.75|1056.65|145
1651949400000|2022-05-07 18:50:00|1074.2|1057.1|1072.65|1055.55|1075.62|1058.52|1072.03|1054.93|169
1651949700000|2022-05-07 18:55:00|1072.66|1055.56|1073.73|1056.63|1073.79|1056.69|1071.8|1054.7|291
1651950000000|2022-05-07 19:00:00|1073.88|1056.78|1076.6|1059.5|1076.74|1059.64|1073.67|1056.57|292
1651950300000|2022-05-07 19:05:00|1076.64|1059.54|1075.55|1058.45|1077.06|1059.96|1073.95|1056.85|195
1651950600000|2022-05-07 19:10:00|1075.54|1058.44|1075.48|1058.38|1075.74|1058.64|1074.58|1057.48|92
1651950900000|2022-05-07 19:15:00|1075.51|1058.41|1076.81|1059.71|1077.96|1060.86|1075.51|1058.41|208
1651951200000|2022-05-07 19:20:00|1076.8|1059.7|1073.86|1056.76|1076.83|1059.73|1073.6|1056.5|209
1651951500000|2022-05-07 19:25:00|1073.87|1056.77|1074.81|1057.71|1074.92|1057.82|1072.72|1055.62|182
1651951800000|2022-05-07 19:30:00|1074.79|1057.69|1074.72|1057.62|1074.91|1057.81|1074.04|1056.94|205
1651952100000|2022-05-07 19:35:00|1074.58|1057.48|1074.59|1057.49|1074.74|1057.64|1073.47|1056.37|178
1651952400000|2022-05-07 19:40:00|1074.55|1057.45|1076.61|1059.51|1076.62|1059.52|1073.55|1056.45|129
1651952700000|2022-05-07 19:45:00|1076.67|1059.57|1075.77|1058.67|1076.67|1059.57|1075.44|1058.34|103
1651953000000|2022-05-07 19:50:00|1075.71|1058.61|1075.62|1058.52|1076.76|1059.66|1075.62|1058.52|117
1651953300000|2022-05-07 19:55:00|1075.57|1058.47|1074.45|1057.35|1075.59|1058.49|1072.98|1055.88|219
1651953600000|2022-05-07 20:00:00|1074.44|1057.34|1071.03|1053.93|1074.51|1057.41|1070.34|1053.24|255
1651953900000|2022-05-07 20:05:00|1071.02|1053.92|1073.66|1056.56|1073.85|1056.75|1071.02|1053.92|296
1651954200000|2022-05-07 20:10:00|1073.62|1056.52|1070.7|1053.6|1073.84|1056.74|1070.41|1053.31|228
1651954500000|2022-05-07 20:15:00|1070.72|1053.62|1070.3|1053.2|1070.93|1053.83|1069.86|1052.76|213
1651954800000|2022-05-07 20:20:00|1070.31|1053.21|1070.73|1053.63|1070.73|1053.63|1069.83|1052.73|107
1651955100000|2022-05-07 20:25:00|1070.75|1053.65|1069.62|1052.52|1070.9|1053.8|1069.32|1052.22|158
1651955400000|2022-05-07 20:30:00|1069.69|1052.59|1065.85|1048.75|1069.92|1052.82|1065.06|1047.96|287
1651955700000|2022-05-07 20:35:00|1065.83|1048.73|1067.84|1050.74|1069.71|1052.61|1065.83|1048.73|279
1651956000000|2022-05-07 20:40:00|1067.81|1050.71|1068.56|1051.46|1068.61|1051.51|1067.34|1050.24|228
1651956300000|2022-05-07 20:45:00|1068.52|1051.42|1068.11|1051.01|1068.6|1051.5|1066.48|1049.38|289
1651956600000|2022-05-07 20:50:00|1068.09|1050.99|1070.82|1053.72|1072.72|1055.62|1068.09|1050.99|314
1651956900000|2022-05-07 20:55:00|1070.84|1053.74|1067.85|1050.75|1070.84|1053.74|1067.65|1050.55|343
1651957200000|2022-05-07 21:00:00|1067.82|1050.72|1066.25|1049.15|1067.82|1050.72|1065.67|1048.57|327
1651957500000|2022-05-07 21:05:00|1066.17|1049.07|1062.19|1045.09|1066.28|1049.18|1061.78|1044.68|458
1651957800000|2022-05-07 21:10:00|1062.23|1045.13|1054.97|1037.87|1062.24|1045.14|1051.55|1034.45|508
1651958100000|2022-05-07 21:15:00|1054.96|1037.86|1054.72|1037.62|1055.82|1038.72|1050.65|1033.55|554
1651958400000|2022-05-07 21:20:00|1054.71|1037.61|1055.73|1038.63|1055.76|1038.66|1051.03|1033.93|320
1651958700000|2022-05-07 21:25:00|1055.74|1038.64|1054.5|1037.4|1056.69|1039.59|1054.37|1037.27|291
1651959000000|2022-05-07 21:30:00|1054.43|1037.33|1054.48|1037.38|1054.56|1037.46|1053.43|1036.33|235
1651959300000|2022-05-07 21:35:00|1054.52|1037.42|1053.19|1036.09|1054.62|1037.52|1052.63|1035.53|405
1651959600000|2022-05-07 21:40:00|1053.18|1036.08|1049.62|1032.52|1053.4|1036.3|1049.59|1032.49|303
1651959900000|2022-05-07 21:45:00|1049.67|1032.57|1043.63|1026.53|1049.69|1032.59|1042.83|1025.73|331
1651960200000|2022-05-07 21:50:00|1043.62|1026.52|1037.16|1020.06|1044.5|1027.4|1036.05|1018.95|470
1651960500000|2022-05-07 21:55:00|1037.03|1019.93|1029.68|1012.58|1038.73|1021.63|1029.68|1012.58|381
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1038.24|1021.14|1040.69|1023.59|1029.55|1012.45|618
1651961100000|2022-05-07 22:05:00|1038.34|1021.24|1035.87|1018.77|1040.58|1023.48|1035.71|1018.61|377
1651961400000|2022-05-07 22:10:00|1035.54|1018.44|1035.47|1018.37|1036.59|1019.49|1034.22|1017.12|370
1651961700000|2022-05-07 22:15:00|1035.46|1018.36|1031.99|1014.89|1037.37|1020.27|1030.98|1013.88|494
1651962000000|2022-05-07 22:20:00|1032|1014.9|1024.97|1007.87|1032|1014.9|1023.61|1006.51|502
1651962300000|2022-05-07 22:25:00|1024.91|1007.81|1029.04|1011.94|1031.64|1014.54|1024.4|1007.3|595
1651962600000|2022-05-07 22:30:00|1028.98|1011.88|1028.64|1011.54|1033.14|1016.04|1027.11|1010.01|545
1651962900000|2022-05-07 22:35:00|1028.65|1011.55|1025.66|1008.56|1030.43|1013.33|1024.94|1007.84|446
1651963200000|2022-05-07 22:40:00|1025.48|1008.38|1026.53|1009.43|1027.62|1010.52|1025|1007.9|426
1651963500000|2022-05-07 22:45:00|1026.54|1009.44|1019.02|1001.92|1027.5|1010.4|1018.89|1001.79|522
1651963800000|2022-05-07 22:50:00|1019.01|1001.91|1013.18|996.08|1019.96|1002.86|1010.17|993.07|779
1651964100000|2022-05-07 22:55:00|1013.38|996.28|1021.78|1004.68|1025.02|1007.92|1012.72|995.62|816
1651964400000|2022-05-07 23:00:00|1021.49|1004.39|1025.98|1008.88|1027.27|1010.17|1019.86|1002.76|752
1651964700000|2022-05-07 23:05:00|1025.88|1008.78|1027.01|1009.91|1030.81|1013.71|1025.13|1008.03|654
1651965000000|2022-05-07 23:10:00|1026.85|1009.75|1033.87|1016.77|1034.9|1017.8|1026.17|1009.07|630
1651965300000|2022-05-07 23:15:00|1033.88|1016.78|1032.72|1015.62|1035.62|1018.52|1029.98|1012.88|618
1651965600000|2022-05-07 23:20:00|1032.73|1015.63|1031.02|1013.92|1032.95|1015.85|1029.28|1012.18|464
1651965900000|2022-05-07 23:25:00|1031.05|1013.95|1038.14|1021.04|1040.07|1022.97|1030.85|1013.75|565
1651966200000|2022-05-07 23:30:00|1038.16|1021.06|1036.51|1019.41|1042.18|1025.08|1034.14|1017.04|623
1651966500000|2022-05-07 23:35:00|1036.5|1019.4|1034.68|1017.58|1037.06|1019.96|1033.98|1016.88|497
1651966800000|2022-05-07 23:40:00|1034.72|1017.62|1032.71|1015.61|1034.72|1017.62|1032.29|1015.19|267
1651967100000|2022-05-07 23:45:00|1032.73|1015.63|1032.01|1014.91|1033.69|1016.59|1031.03|1013.93|359
1651967400000|2022-05-07 23:50:00|1031.98|1014.88|1033.47|1016.37|1034.62|1017.52|1031.76|1014.66|300
1651967700000|2022-05-07 23:55:00|1033.43|1016.33|1029.48|1012.38|1033.44|1016.34|1028.7|1011.6|279
1651968000000|2022-05-08 00:00:00|1029.49|1012.39|1030.56|1013.46|1036.06|1018.96|1029.07|1011.97|421
1651968300000|2022-05-08 00:05:00|1030.58|1013.48|1035.58|1018.48|1035.8|1018.7|1030.57|1013.47|363
1651968600000|2022-05-08 00:10:00|1035.59|1018.49|1032.53|1015.43|1038.05|1020.95|1032.01|1014.91|357
1651968900000|2022-05-08 00:15:00|1032.52|1015.42|1029.51|1012.41|1032.52|1015.42|1028.84|1011.74|300
1651969200000|2022-05-08 00:20:00|1029.52|1012.42|1028.71|1011.61|1031.07|1013.97|1025.97|1008.87|436
1651969500000|2022-05-08 00:25:00|1028.68|1011.58|1028.88|1011.78|1029.54|1012.44|1027.94|1010.84|381
1651969800000|2022-05-08 00:30:00|1028.87|1011.77|1028.43|1011.33|1029.04|1011.94|1027.72|1010.62|308
1651970100000|2022-05-08 00:35:00|1028.42|1011.32|1028.99|1011.89|1032.86|1015.76|1027.9|1010.8|380
1651970400000|2022-05-08 00:40:00|1028.87|1011.77|1027.77|1010.67|1028.94|1011.84|1026.77|1009.67|295
1651970700000|2022-05-08 00:45:00|1027.69|1010.59|1026.84|1009.74|1031.78|1014.68|1026.83|1009.73|309
1651971000000|2022-05-08 00:50:00|1026.91|1009.81|1023.67|1006.57|1027.45|1010.35|1023.62|1006.52|392
1651971300000|2022-05-08 00:55:00|1023.71|1006.61|1023.25|1006.15|1024.44|1007.34|1021.9|1004.8|425
1651971600000|2022-05-08 01:00:00|1023.26|1006.16|1024.78|1007.68|1027.59|1010.49|1023.24|1006.14|438
1651971900000|2022-05-08 01:05:00|1024.91|1007.81|1025.45|1008.35|1027.54|1010.44|1024.6|1007.5|364
1651972200000|2022-05-08 01:10:00|1025.44|1008.34|1027.67|1010.57|1027.78|1010.68|1024.36|1007.26|354
1651972500000|2022-05-08 01:15:00|1027.66|1010.56|1022.45|1005.35|1027.66|1010.56|1021.62|1004.52|406
1651972800000|2022-05-08 01:20:00|1022.51|1005.41|1024.16|1007.06|1024.17|1007.07|1018.09|1000.99|585
1651973100000|2022-05-08 01:25:00|1024.15|1007.05|1024.35|1007.25|1025.48|1008.38|1022.89|1005.79|393
1651973400000|2022-05-08 01:30:00|1024.41|1007.31|1024.76|1007.66|1025.55|1008.45|1019.6|1002.5|490
1651973700000|2022-05-08 01:35:00|1024.63|1007.53|1025.77|1008.67|1026.77|1009.67|1024.46|1007.36|283
1651974000000|2022-05-08 01:40:00|1025.67|1008.57|1022.48|1005.38|1026.28|1009.18|1022.48|1005.38|416
1651974300000|2022-05-08 01:45:00|1022.47|1005.37|1017.74|1000.64|1023.82|1006.72|1016.2|999.1|376
1651974600000|2022-05-08 01:50:00|1017.75|1000.65|1016.28|999.18|1020.21|1003.11|1013.36|996.26|667
1651974900000|2022-05-08 01:55:00|1016.37|999.27|1015.2|998.1|1021.29|1004.19|1015.13|998.03|559
1651975200000|2022-05-08 02:00:00|1015.22|998.12|1015.31|998.21|1019.78|1002.68|1013.82|996.72|587
1651975500000|2022-05-08 02:05:00|1015.38|998.28|1012.78|995.68|1015.39|998.29|1007.34|990.24|735
1651975800000|2022-05-08 02:10:00|1012.8|995.7|1007.61|990.51|1014.14|997.04|1006.89|989.79|588
1651976100000|2022-05-08 02:15:00|1007.62|990.52|1012.52|995.42|1012.78|995.68|1005.55|988.45|711
1651976400000|2022-05-08 02:20:00|1012.49|995.39|1011.44|994.34|1012.5|995.4|1008.19|991.09|676
1651976700000|2022-05-08 02:25:00|1011.43|994.33|1007.98|990.88|1011.65|994.55|1006.75|989.65|559
1651977000000|2022-05-08 02:30:00|1007.97|990.87|1009.6|992.5|1009.66|992.56|1003.48|986.38|708
1651977300000|2022-05-08 02:35:00|1009.59|992.49|1009.1|992|1014|996.9|1008.68|991.58|561
1651977600000|2022-05-08 02:40:00|1009.12|992.02|1008.91|991.81|1009.12|992.02|1005.03|987.93|579
1651977900000|2022-05-08 02:45:00|1008.9|991.8|1009.22|992.12|1012.95|995.85|1007.05|989.95|491
1651978200000|2022-05-08 02:50:00|1009.19|992.09|999.75|982.65|1009.64|992.54|999.75|982.65|379
1651978500000|2022-05-08 02:55:00|999.71|982.61|1011|993.9|1012.09|994.99|999.28|982.18|710
1651978800000|2022-05-08 03:00:00|1011.03|993.93|1006.93|989.83|1014|996.9|1006.62|989.52|587
1651979100000|2022-05-08 03:05:00|1007.02|989.92|1006.07|988.97|1008.94|991.84|1004.71|987.61|695
1651979400000|2022-05-08 03:10:00|1005.99|988.89|1010.93|993.83|1011.41|994.31|1000.77|983.67|734
1651979700000|2022-05-08 03:15:00|1010.94|993.84|1011.5|994.4|1012.99|995.89|1007.99|990.89|562
1651980000000|2022-05-08 03:20:00|1011.48|994.38|1011.89|994.79|1012.56|995.46|1010.07|992.97|331
1651980300000|2022-05-08 03:25:00|1011.9|994.8|1010.84|993.74|1012.12|995.02|1009.04|991.94|412
1651980600000|2022-05-08 03:30:00|1010.85|993.75|1009.26|992.16|1011.72|994.62|1007.02|989.92|462
1651980900000|2022-05-08 03:35:00|1009.25|992.15|1005.25|988.15|1009.25|992.15|1005.08|987.98|364
1651981200000|2022-05-08 03:40:00|1005.24|988.14|1008.08|990.98|1008.46|991.36|1005.24|988.14|221
1651981500000|2022-05-08 03:45:00|1008.09|990.99|1011.03|993.93|1012.26|995.16|1008.09|990.99|446
1651981800000|2022-05-08 03:50:00|1011.07|993.97|1010.15|993.05|1012.22|995.12|1010.1|993|375
1651982100000|2022-05-08 03:55:00|1010.16|993.06|1012.91|995.81|1013.02|995.92|1009.81|992.71|400
1651982400000|2022-05-08 04:00:00|1013.04|995.94|1017.18|1000.08|1019.1|1002|1013.03|995.93|522
1651982700000|2022-05-08 04:05:00|1017.19|1000.09|1017.96|1000.86|1018.92|1001.82|1016.17|999.07|337
1651983000000|2022-05-08 04:10:00|1017.98|1000.88|1018.1|1001|1018.66|1001.56|1017.14|1000.04|366
1651983300000|2022-05-08 04:15:00|1018.08|1000.98|1018.84|1001.74|1018.84|1001.74|1017.3|1000.2|225
1651983600000|2022-05-08 04:20:00|1018.9|1001.8|1019.03|1001.93|1019.97|1002.87|1018.18|1001.08|271
1651983900000|2022-05-08 04:25:00|1019.02|1001.92|1021.17|1004.07|1021.49|1004.39|1018.86|1001.76|259
1651984200000|2022-05-08 04:30:00|1021.21|1004.11|1019.33|1002.23|1022.23|1005.13|1019.33|1002.23|235
1651984500000|2022-05-08 04:35:00|1019.24|1002.14|1019.04|1001.94|1019.24|1002.14|1017.91|1000.81|282
1651984800000|2022-05-08 04:40:00|1019.09|1001.99|1017.11|1000.01|1019.1|1002|1017.09|999.99|204
1651985100000|2022-05-08 04:45:00|1017.07|999.97|1017.27|1000.17|1017.27|1000.17|1016.36|999.26|258
1651985400000|2022-05-08 04:50:00|1017.16|1000.06|1014.88|997.78|1017.22|1000.12|1014.68|997.58|240
1651985700000|2022-05-08 04:55:00|1014.89|997.79|1012.88|995.78|1015.69|998.59|1012.75|995.65|245
1651986000000|2022-05-08 05:00:00|1012.91|995.81|1013.55|996.45|1015.02|997.92|1012.26|995.16|323
1651986300000|2022-05-08 05:05:00|1013.56|996.46|1017.94|1000.84|1018.64|1001.54|1013.17|996.07|332
1651986600000|2022-05-08 05:10:00|1018|1000.9|1014.76|997.66|1018|1000.9|1014.75|997.65|244
1651986900000|2022-05-08 05:15:00|1014.69|997.59|1015.71|998.61|1015.89|998.79|1014.1|997|188
1651987200000|2022-05-08 05:20:00|1015.66|998.56|1014.09|996.99|1016.6|999.5|1013.86|996.76|148
1651987500000|2022-05-08 05:25:00|1014.08|996.98|1011|993.9|1014.08|996.98|1009.88|992.78|355
1651987800000|2022-05-08 05:30:00|1010.91|993.81|1010.87|993.77|1012.91|995.81|1010.46|993.36|238
1651988100000|2022-05-08 05:35:00|1010.89|993.79|1013.81|996.71|1013.86|996.76|1010.3|993.2|311
1651988400000|2022-05-08 05:40:00|1013.87|996.77|1011.15|994.05|1015.01|997.91|1011|993.9|248
1651988700000|2022-05-08 05:45:00|1011.16|994.06|1015.69|998.59|1015.99|998.89|1011.16|994.06|318
1651989000000|2022-05-08 05:50:00|1015.62|998.52|1016.8|999.7|1016.83|999.73|1015.52|998.42|146
1651989300000|2022-05-08 05:55:00|1016.81|999.71|1015.08|997.98|1017.22|1000.12|1014.21|997.11|262
1651989600000|2022-05-08 06:00:00|1015.1|998|1017.88|1000.78|1020.35|1003.25|1015.06|997.96|361
1651989900000|2022-05-08 06:05:00|1017.89|1000.79|1017.71|1000.61|1017.89|1000.79|1016.24|999.14|245
1651990200000|2022-05-08 06:10:00|1017.72|1000.62|1020.15|1003.05|1020.28|1003.18|1016.88|999.78|360
1651990500000|2022-05-08 06:15:00|1020.14|1003.04|1017.33|1000.23|1020.14|1003.04|1016.67|999.57|251
1651990800000|2022-05-08 06:20:00|1017.32|1000.22|1018.07|1000.97|1018.68|1001.58|1017.27|1000.17|203
1651991100000|2022-05-08 06:25:00|1018.11|1001.01|1019.86|1002.76|1021.24|1004.14|1017.62|1000.52|273
1651991400000|2022-05-08 06:30:00|1019.84|1002.74|1018.55|1001.45|1019.9|1002.8|1017.51|1000.41|238
1651991700000|2022-05-08 06:35:00|1018.56|1001.46|1022.52|1005.42|1022.64|1005.54|1018.55|1001.45|349
1651992000000|2022-05-08 06:40:00|1022.5|1005.4|1022.87|1005.77|1023.32|1006.22|1020.53|1003.43|345
1651992300000|2022-05-08 06:45:00|1022.86|1005.76|1025.01|1007.91|1026.8|1009.7|1022.81|1005.71|348
1651992600000|2022-05-08 06:50:00|1025.02|1007.92|1026.11|1009.01|1029.24|1012.14|1024.81|1007.71|371
1651992900000|2022-05-08 06:55:00|1026.09|1008.99|1025.59|1008.49|1026.76|1009.66|1024.8|1007.7|314
1651993200000|2022-05-08 07:00:00|1025.57|1008.47|1028.93|1011.83|1029.2|1012.1|1025.57|1008.47|349
1651993500000|2022-05-08 07:05:00|1028.91|1011.81|1028.09|1010.99|1030.61|1013.51|1027.94|1010.84|296
1651993800000|2022-05-08 07:10:00|1028.07|1010.97|1024.91|1007.81|1028.07|1010.97|1024.17|1007.07|249
1651994100000|2022-05-08 07:15:00|1024.93|1007.83|1027.21|1010.11|1027.56|1010.46|1024.3|1007.2|275
1651994400000|2022-05-08 07:20:00|1027.22|1010.12|1026.08|1008.98|1028.1|1011|1026.06|1008.96|231
1651994700000|2022-05-08 07:25:00|1026.03|1008.93|1022.84|1005.74|1026.04|1008.94|1022.64|1005.54|248
1651995000000|2022-05-08 07:30:00|1022.83|1005.73|1023.02|1005.92|1023.9|1006.8|1020.98|1003.88|323
1651995300000|2022-05-08 07:35:00|1023.03|1005.93|1021.04|1003.94|1023.69|1006.59|1020.87|1003.77|303
1651995600000|2022-05-08 07:40:00|1021.06|1003.96|1021.16|1004.06|1022.92|1005.82|1020.27|1003.17|257
1651995900000|2022-05-08 07:45:00|1021.05|1003.95|1023.01|1005.91|1023.01|1005.91|1020.33|1003.23|180
1651996200000|2022-05-08 07:50:00|1023.02|1005.92|1025.12|1008.02|1028.86|1011.76|1023.02|1005.92|295
1651996500000|2022-05-08 07:55:00|1025.05|1007.95|1024|1006.9|1026.02|1008.92|1023.88|1006.78|164
1651996800000|2022-05-08 08:00:00|1023.94|1006.84|1023.36|1006.26|1024.77|1007.67|1023.25|1006.15|166
1651997100000|2022-05-08 08:05:00|1023.33|1006.23|1025.7|1008.6|1026.02|1008.92|1023|1005.9|186
1651997400000|2022-05-08 08:10:00|1025.68|1008.58|1026.06|1008.96|1026.87|1009.77|1025.26|1008.16|239
1651997700000|2022-05-08 08:15:00|1026.09|1008.99|1026.72|1009.62|1026.72|1009.62|1024.21|1007.11|176
1651998000000|2022-05-08 08:20:00|1026.74|1009.64|1024.9|1007.8|1026.9|1009.8|1024.79|1007.69|141
1651998300000|2022-05-08 08:25:00|1024.87|1007.77|1019.97|1002.87|1025.1|1008|1019|1001.9|279
1651998600000|2022-05-08 08:30:00|1020.13|1003.03|1023.12|1006.02|1023.14|1006.04|1018.99|1001.89|275
1651998900000|2022-05-08 08:35:00|1023.11|1006.01|1021.85|1004.75|1024.21|1007.11|1021.85|1004.75|183
1651999200000|2022-05-08 08:40:00|1021.8|1004.7|1024.52|1007.42|1024.69|1007.59|1021.8|1004.7|227
1651999500000|2022-05-08 08:45:00|1024.55|1007.45|1025.74|1008.64|1025.74|1008.64|1024.55|1007.45|209
1651999800000|2022-05-08 08:50:00|1025.7|1008.6|1025.7|1008.6|1026.76|1009.66|1024.42|1007.32|275
1652000100000|2022-05-08 08:55:00|1025.71|1008.61|1025.03|1007.93|1026.43|1009.33|1024.72|1007.62|170
1652000400000|2022-05-08 09:00:00|1025.04|1007.94|1026.54|1009.44|1027.38|1010.28|1025.04|1007.94|248
1652000700000|2022-05-08 09:05:00|1026.57|1009.47|1024.13|1007.03|1027.87|1010.77|1023.85|1006.75|290
1652001000000|2022-05-08 09:10:00|1024.06|1006.96|1025.8|1008.7|1025.84|1008.74|1022.29|1005.19|325
1652001300000|2022-05-08 09:15:00|1025.82|1008.72|1023.98|1006.88|1025.94|1008.84|1023.98|1006.88|176
1652001600000|2022-05-08 09:20:00|1023.87|1006.77|1023.76|1006.66|1024.05|1006.95|1022.14|1005.04|270
1652001900000|2022-05-08 09:25:00|1024.08|1006.98|1022.77|1005.67|1024.8|1007.7|1022.16|1005.06|258
1652002200000|2022-05-08 09:30:00|1022.76|1005.66|1024.96|1007.86|1024.97|1007.87|1022.72|1005.62|212
1652002500000|2022-05-08 09:35:00|1024.89|1007.79|1023.41|1006.31|1025.52|1008.42|1022.83|1005.73|152
1652002800000|2022-05-08 09:40:00|1023.39|1006.29|1024.34|1007.24|1024.38|1007.28|1020.19|1003.09|307
1652003100000|2022-05-08 09:45:00|1024.32|1007.22|1021.85|1004.75|1025.65|1008.55|1021.8|1004.7|309
1652003400000|2022-05-08 09:50:00|1021.81|1004.71|1022.28|1005.18|1022.66|1005.56|1021.02|1003.92|263
1652003700000|2022-05-08 09:55:00|1022.27|1005.17|1022.66|1005.56|1023.73|1006.63|1021.91|1004.81|185
1652004000000|2022-05-08 10:00:00|1022.71|1005.61|1022.03|1004.93|1025.82|1008.72|1022.02|1004.92|352
1652004300000|2022-05-08 10:05:00|1021.99|1004.89|1024.63|1007.53|1024.92|1007.82|1019.9|1002.8|447
1652004600000|2022-05-08 10:10:00|1024.62|1007.52|1028.72|1011.62|1029.64|1012.54|1024.62|1007.52|339
1652004900000|2022-05-08 10:15:00|1028.68|1011.58|1031.09|1013.99|1031.56|1014.46|1028.67|1011.57|270
1652005200000|2022-05-08 10:20:00|1031|1013.9|1029.59|1012.49|1032.08|1014.98|1027.96|1010.86|419
1652005500000|2022-05-08 10:25:00|1029.58|1012.48|1029.71|1012.61|1031.71|1014.61|1028.88|1011.78|267
1652005800000|2022-05-08 10:30:00|1029.73|1012.63|1031.44|1014.34|1031.62|1014.52|1029.17|1012.07|192
1652006100000|2022-05-08 10:35:00|1031.46|1014.36|1033.25|1016.15|1033.65|1016.55|1031.45|1014.35|320
1652006400000|2022-05-08 10:40:00|1033.23|1016.13|1034.57|1017.47|1034.57|1017.47|1033.23|1016.13|213
1652006700000|2022-05-08 10:45:00|1034.56|1017.46|1041.97|1024.87|1042.67|1025.57|1034.55|1017.45|348
1652007000000|2022-05-08 10:50:00|1042|1024.9|1038.74|1021.64|1042|1024.9|1038.04|1020.94|212
1652007300000|2022-05-08 10:55:00|1038.78|1021.68|1037.05|1019.95|1038.78|1021.68|1037|1019.9|180
1652007600000|2022-05-08 11:00:00|1037.03|1019.93|1041.88|1024.78|1042.93|1025.83|1037.03|1019.93|267
1652007900000|2022-05-08 11:05:00|1041.82|1024.72|1042.61|1025.51|1043.57|1026.47|1041.05|1023.95|330
1652008200000|2022-05-08 11:10:00|1042.6|1025.5|1038.92|1021.82|1042.74|1025.64|1038.02|1020.92|314
1652008500000|2022-05-08 11:15:00|1038.93|1021.83|1040.66|1023.56|1040.85|1023.75|1038.85|1021.75|191
1652008800000|2022-05-08 11:20:00|1040.65|1023.55|1042.21|1025.11|1043.3|1026.2|1038.91|1021.81|193
1652009100000|2022-05-08 11:25:00|1042.23|1025.13|1044.04|1026.94|1045.45|1028.35|1040.98|1023.88|322
1652009400000|2022-05-08 11:30:00|1044.07|1026.97|1040.78|1023.68|1045.49|1028.39|1040.78|1023.68|272
1652009700000|2022-05-08 11:35:00|1040.76|1023.66|1042.65|1025.55|1042.7|1025.6|1040.05|1022.95|226
1652010000000|2022-05-08 11:40:00|1042.68|1025.58|1039.99|1022.89|1042.75|1025.65|1039.99|1022.89|236
1652010300000|2022-05-08 11:45:00|1039.98|1022.88|1034.06|1016.96|1040.63|1023.53|1033.09|1015.99|317
1652010600000|2022-05-08 11:50:00|1034.13|1017.03|1034.82|1017.72|1035.47|1018.37|1033.3|1016.2|300
1652010900000|2022-05-08 11:55:00|1034.78|1017.68|1036.95|1019.85|1038.83|1021.73|1034.78|1017.68|310
1652011200000|2022-05-08 12:00:00|1036.81|1019.71|1037.9|1020.8|1038.92|1021.82|1035.65|1018.55|347
1652011500000|2022-05-08 12:05:00|1037.89|1020.79|1037.11|1020.01|1038|1020.9|1036.02|1018.92|239
1652011800000|2022-05-08 12:10:00|1037.18|1020.08|1037.76|1020.66|1037.77|1020.67|1035.96|1018.86|267
1652012100000|2022-05-08 12:15:00|1037.74|1020.64|1035.95|1018.85|1038.61|1021.51|1035.94|1018.84|236
1652012400000|2022-05-08 12:20:00|1035.8|1018.7|1034.69|1017.59|1035.8|1018.7|1033.95|1016.85|258
1652012700000|2022-05-08 12:25:00|1034.53|1017.43|1031.91|1014.81|1034.56|1017.46|1031.2|1014.1|409
1652013000000|2022-05-08 12:30:00|1031.84|1014.74|1030.81|1013.71|1032.83|1015.73|1030.76|1013.66|281
1652013300000|2022-05-08 12:35:00|1030.78|1013.68|1028.11|1011.01|1030.88|1013.78|1028.06|1010.96|344
1652013600000|2022-05-08 12:40:00|1028.09|1010.99|1030.92|1013.82|1031.76|1014.66|1028|1010.9|318
1652013900000|2022-05-08 12:45:00|1030.89|1013.79|1029.03|1011.93|1031.92|1014.82|1029|1011.9|234
1652014200000|2022-05-08 12:50:00|1029|1011.9|1028.82|1011.72|1029.45|1012.35|1024.05|1006.95|486
1652014500000|2022-05-08 12:55:00|1028.86|1011.76|1027.51|1010.41|1029.61|1012.51|1025.75|1008.65|342
1652014800000|2022-05-08 13:00:00|1027.46|1010.36|1024.88|1007.78|1028.83|1011.73|1024.88|1007.78|313
1652015100000|2022-05-08 13:05:00|1024.89|1007.79|1026.12|1009.02|1026.96|1009.86|1022.95|1005.85|342
1652015400000|2022-05-08 13:10:00|1026.16|1009.06|1024.95|1007.85|1026.88|1009.78|1021.81|1004.71|358
1652015700000|2022-05-08 13:15:00|1024.96|1007.86|1021.12|1004.02|1025.88|1008.78|1019.08|1001.98|501
1652016000000|2022-05-08 13:20:00|1021.15|1004.05|1021.48|1004.38|1022.94|1005.84|1019.27|1002.17|366
1652016300000|2022-05-08 13:25:00|1021.58|1004.48|1021.72|1004.62|1027.83|1010.73|1021.02|1003.92|407
1652016600000|2022-05-08 13:30:00|1021.71|1004.61|1020.22|1003.12|1022.54|1005.44|1017.98|1000.88|380
1652016900000|2022-05-08 13:35:00|1020.2|1003.1|1019.06|1001.96|1020.46|1003.36|1018.25|1001.15|356
1652017200000|2022-05-08 13:40:00|1019.01|1001.91|1021.15|1004.05|1021.18|1004.08|1018|1000.9|409
1652017500000|2022-05-08 13:45:00|1021.16|1004.06|1020.01|1002.91|1023.98|1006.88|1019.96|1002.86|346
1652017800000|2022-05-08 13:50:00|1020.04|1002.94|1018.72|1001.62|1020.06|1002.96|1016.54|999.44|346
1652018100000|2022-05-08 13:55:00|1018.75|1001.65|1009.52|992.42|1019.64|1002.54|1008.99|991.89|595
1652018400000|2022-05-08 14:00:00|1009.64|992.54|1015.46|998.36|1019.15|1002.05|1006.89|989.79|755
1652018700000|2022-05-08 14:05:00|1015.45|998.35|1016.87|999.77|1018.68|1001.58|1013.11|996.01|595
1652019000000|2022-05-08 14:10:00|1016.86|999.76|1011.81|994.71|1016.86|999.76|1011.2|994.1|627
1652019300000|2022-05-08 14:15:00|1011.8|994.7|1011.25|994.15|1015.31|998.21|1011.1|994|528
1652019600000|2022-05-08 14:20:00|1011.28|994.18|1011.58|994.48|1011.73|994.63|1009.18|992.08|462
1652019900000|2022-05-08 14:25:00|1011.56|994.46|1020.99|1003.89|1022.88|1005.78|1011.56|994.46|561
1652020200000|2022-05-08 14:30:00|1021.01|1003.91|1023.32|1006.22|1023.32|1006.22|1017.17|1000.07|477
1652020500000|2022-05-08 14:35:00|1023.55|1006.45|1021.08|1003.98|1028.43|1011.33|1021.08|1003.98|563
1652020800000|2022-05-08 14:40:00|1021.14|1004.04|1015.63|998.53|1021.97|1004.87|1015.63|998.53|538
1652021100000|2022-05-08 14:45:00|1015.64|998.54|1018.43|1001.33|1021.67|1004.57|1015.63|998.53|648
1652021400000|2022-05-08 14:50:00|1018.42|1001.32|1021.59|1004.49|1021.75|1004.65|1017.91|1000.81|417
1652021700000|2022-05-08 14:55:00|1021.55|1004.45|1023.01|1005.91|1025.22|1008.12|1021.49|1004.39|394
1652022000000|2022-05-08 15:00:00|1023.04|1005.94|1028.59|1011.49|1028.6|1011.5|1022.56|1005.46|456
1652022300000|2022-05-08 15:05:00|1028.61|1011.51|1024.12|1007.02|1028.7|1011.6|1023.53|1006.43|560
1652022600000|2022-05-08 15:10:00|1024.1|1007|1022.87|1005.77|1024.1|1007|1022.01|1004.91|370
1652022900000|2022-05-08 15:15:00|1022.81|1005.71|1023.06|1005.96|1027.46|1010.36|1022.81|1005.71|525
1652023200000|2022-05-08 15:20:00|1023.05|1005.95|1023.43|1006.33|1023.91|1006.81|1022.11|1005.01|433
1652023500000|2022-05-08 15:25:00|1023.44|1006.34|1024.08|1006.98|1028.17|1011.07|1023.11|1006.01|493
1652023800000|2022-05-08 15:30:00|1024.05|1006.95|1025.88|1008.78|1026.86|1009.76|1023.3|1006.2|357
1652024100000|2022-05-08 15:35:00|1026.01|1008.91|1026.95|1009.85|1029.38|1012.28|1025.58|1008.48|375
1652024400000|2022-05-08 15:40:00|1026.96|1009.86|1023.93|1006.83|1026.99|1009.89|1023.41|1006.31|445
1652024700000|2022-05-08 15:45:00|1023.94|1006.84|1022.81|1005.71|1024.82|1007.72|1021.01|1003.91|338
1652025000000|2022-05-08 15:50:00|1022.77|1005.67|1020.03|1002.93|1023.04|1005.94|1018.74|1001.64|263
1652025300000|2022-05-08 15:55:00|1020.04|1002.94|1017.15|1000.05|1021.64|1004.54|1017.14|1000.04|344
1652025600000|2022-05-08 16:00:00|1017.16|1000.06|1019.44|1002.34|1021.43|1004.33|1016.37|999.27|525
1652025900000|2022-05-08 16:05:00|1019.46|1002.36|1022.78|1005.68|1022.78|1005.68|1019.03|1001.93|345
1652026200000|2022-05-08 16:10:00|1022.81|1005.71|1021.05|1003.95|1023|1005.9|1020.23|1003.13|352
1652026500000|2022-05-08 16:15:00|1020.98|1003.88|1020.93|1003.83|1023.42|1006.32|1020.72|1003.62|289
1652026800000|2022-05-08 16:20:00|1020.92|1003.82|1017.62|1000.52|1020.99|1003.89|1017.06|999.96|381
1652027100000|2022-05-08 16:25:00|1017.59|1000.49|1024.65|1007.55|1025.33|1008.23|1017.59|1000.49|406
1652027400000|2022-05-08 16:30:00|1024.95|1007.85|1024.79|1007.69|1028.15|1011.05|1023.99|1006.89|370
1652027700000|2022-05-08 16:35:00|1024.73|1007.63|1028.03|1010.93|1028.06|1010.96|1024.53|1007.43|356
1652028000000|2022-05-08 16:40:00|1028|1010.9|1026.38|1009.28|1028.05|1010.95|1025.09|1007.99|365
1652028300000|2022-05-08 16:45:00|1026.39|1009.29|1024.91|1007.81|1026.97|1009.87|1023.52|1006.42|334
1652028600000|2022-05-08 16:50:00|1024.89|1007.79|1021.08|1003.98|1025.91|1008.81|1020.96|1003.86|352
1652028900000|2022-05-08 16:55:00|1021.09|1003.99|1018.73|1001.63|1021.64|1004.54|1018.04|1000.94|362
1652029200000|2022-05-08 17:00:00|1018.74|1001.64|1006.93|989.83|1019.52|1002.42|1003.07|985.97|827
1652029500000|2022-05-08 17:05:00|1006.91|989.81|996.19|979.09|1007.72|990.62|993.21|976.11|819
1652029800000|2022-05-08 17:10:00|996.23|979.13|1004.35|987.25|1007.88|990.78|994.75|977.65|921
1652030100000|2022-05-08 17:15:00|1003.98|986.88|1000.31|983.21|1008.14|991.04|1000.22|983.12|739
1652030400000|2022-05-08 17:20:00|1000.22|983.12|1000.59|983.49|1002.51|985.41|996.41|979.31|571
1652030700000|2022-05-08 17:25:00|1000.52|983.42|1003.06|985.96|1004.51|987.41|999.88|982.78|599
1652031000000|2022-05-08 17:30:00|1003.07|985.97|999.84|982.74|1003.1|986|999.11|982.01|522
1652031300000|2022-05-08 17:35:00|999.77|982.67|997.93|980.83|1003.62|986.52|996.85|979.75|571
1652031600000|2022-05-08 17:40:00|997.92|980.82|1000.71|983.61|1000.8|983.7|996.63|979.53|472
1652031900000|2022-05-08 17:45:00|1000.73|983.63|1005.14|988.04|1005.93|988.83|999.59|982.49|511
1652032200000|2022-05-08 17:50:00|1005.15|988.05|1007.7|990.6|1008.75|991.65|1005.09|987.99|448
1652032500000|2022-05-08 17:55:00|1007.75|990.65|1011.29|994.19|1011.48|994.38|1006.94|989.84|488
1652032800000|2022-05-08 18:00:00|1011.51|994.41|1005.06|987.96|1013.18|996.08|1004.46|987.36|526
1652033100000|2022-05-08 18:05:00|1005.07|987.97|1005.7|988.6|1007.86|990.76|1005.07|987.97|395
1652033400000|2022-05-08 18:10:00|1005.78|988.68|1004.87|987.77|1006.12|989.02|1001.39|984.29|470
1652033700000|2022-05-08 18:15:00|1004.85|987.75|1009.68|992.58|1009.99|992.89|1004.69|987.59|401
1652034000000|2022-05-08 18:20:00|1009.7|992.6|1016.41|999.31|1016.76|999.66|1009.67|992.57|669
1652034300000|2022-05-08 18:25:00|1016.42|999.32|1013.64|996.54|1017.71|1000.61|1011.52|994.42|493
1652034600000|2022-05-08 18:30:00|1013.62|996.52|1021.01|1003.91|1021.01|1003.91|1013.15|996.05|587
1652034900000|2022-05-08 18:35:00|1021|1003.9|1023|1005.9|1024.38|1007.28|1021|1003.9|644
1652035200000|2022-05-08 18:40:00|1023.01|1005.91|1024.5|1007.4|1025.34|1008.24|1022.06|1004.96|500
1652035500000|2022-05-08 18:45:00|1024.54|1007.44|1024.14|1007.04|1026.64|1009.54|1022.86|1005.76|543
1652035800000|2022-05-08 18:50:00|1024.13|1007.03|1024.7|1007.6|1025.58|1008.48|1023.07|1005.97|355
1652036100000|2022-05-08 18:55:00|1024.72|1007.62|1027.02|1009.92|1027.9|1010.8|1019.38|1002.28|484
1652036400000|2022-05-08 19:00:00|1026.83|1009.73|1026.65|1009.55|1028.4|1011.3|1025.09|1007.99|332
1652036700000|2022-05-08 19:05:00|1026.64|1009.54|1026.93|1009.83|1029.59|1012.49|1026.04|1008.94|400
1652037000000|2022-05-08 19:10:00|1026.98|1009.88|1028.23|1011.13|1029.96|1012.86|1026.1|1009|384
1652037300000|2022-05-08 19:15:00|1028.22|1011.12|1033.54|1016.44|1034.35|1017.25|1028.11|1011.01|454
1652037600000|2022-05-08 19:20:00|1033.53|1016.43|1031.05|1013.95|1034.26|1017.16|1030.08|1012.98|295
1652037900000|2022-05-08 19:25:00|1031.06|1013.96|1031.66|1014.56|1031.69|1014.59|1029.13|1012.03|203
1652038200000|2022-05-08 19:30:00|1031.63|1014.53|1031.35|1012.75|1033.63|1016.26|1030.92|1012.32|337
1652038500000|2022-05-08 19:35:00|1031.36|1012.76|1031.37|1012.77|1031.56|1012.96|1030.41|1011.81|336
1652038800000|2022-05-08 19:40:00|1031.36|1012.76|1031.25|1012.65|1031.71|1013.11|1030.4|1011.8|288
1652039100000|2022-05-08 19:45:00|1031.26|1012.66|1032.55|1013.95|1032.59|1013.99|1030.37|1011.77|185
1652039400000|2022-05-08 19:50:00|1032.53|1013.93|1030.61|1012.01|1032.54|1013.94|1030.21|1011.61|289
1652039700000|2022-05-08 19:55:00|1030.59|1011.99|1031.82|1013.22|1032.87|1014.27|1030.02|1011.42|222
1652040000000|2022-05-08 20:00:00|1031.79|1013.19|1029.9|1011.3|1033.6|1015|1029.68|1011.08|328
1652040300000|2022-05-08 20:05:00|1029.84|1011.24|1030.77|1012.17|1031.48|1012.88|1027.43|1008.83|278
1652040600000|2022-05-08 20:10:00|1030.76|1012.16|1029.97|1011.37|1030.84|1012.24|1028.46|1009.86|376
1652040900000|2022-05-08 20:15:00|1030.37|1011.77|1029.62|1011.02|1030.39|1011.79|1028.33|1009.73|272
1652041200000|2022-05-08 20:20:00|1029.55|1010.95|1027.6|1009|1030.64|1012.04|1026.91|1008.31|276
1652041500000|2022-05-08 20:25:00|1027.61|1009.01|1025.06|1006.46|1027.61|1009.01|1024.3|1005.7|337
1652041800000|2022-05-08 20:30:00|1025.05|1006.45|1023.62|1005.02|1025.6|1007|1022.78|1004.18|394
1652042100000|2022-05-08 20:35:00|1023.61|1005.01|1024.33|1005.73|1024.58|1005.98|1023.29|1004.69|230
1652042400000|2022-05-08 20:40:00|1024.34|1005.74|1021.8|1003.2|1026.39|1007.79|1020.37|1001.77|321
1652042700000|2022-05-08 20:45:00|1021.79|1003.19|1019.54|1000.94|1022.58|1003.98|1018.87|1000.27|356
1652043000000|2022-05-08 20:50:00|1019.68|1001.08|1018.33|999.73|1020.37|1001.77|1018.27|999.67|198
1652043300000|2022-05-08 20:55:00|1018.25|999.65|1019.62|1001.02|1021.22|1002.62|1017.46|998.86|360
1652043600000|2022-05-08 21:00:00|1019.63|1001.03|1022.64|1005.54|1023.7|1006.56|1019.57|1000.97|330
1652043900000|2022-05-08 21:05:00|1022.63|1005.53|1023.98|1006.88|1023.98|1006.88|1022.63|1005.53|208
1652044200000|2022-05-08 21:10:00|1024.03|1006.93|1024.95|1007.85|1025.8|1008.7|1023.79|1006.69|243
1652044500000|2022-05-08 21:15:00|1024.97|1007.87|1025.67|1008.57|1026.1|1009|1024.85|1007.75|183
1652044800000|2022-05-08 21:20:00|1025.65|1008.55|1024.37|1007.27|1025.67|1008.57|1024.34|1007.24|190
1652045100000|2022-05-08 21:25:00|1024.36|1007.26|1024.09|1006.99|1024.45|1007.35|1023.01|1005.91|180
1652045400000|2022-05-08 21:30:00|1024.07|1006.97|1025.95|1008.85|1026.09|1008.99|1023.95|1006.85|156
1652045700000|2022-05-08 21:35:00|1025.66|1008.56|1027.88|1010.78|1027.9|1010.8|1025.66|1008.56|143
1652046000000|2022-05-08 21:40:00|1027.96|1010.86|1030.28|1013.18|1030.28|1013.18|1027.89|1010.79|147
1652046300000|2022-05-08 21:45:00|1030.5|1013.4|1029.92|1012.82|1030.51|1013.41|1029.88|1012.78|97
1652046600000|2022-05-08 21:50:00|1029.89|1012.79|1028.84|1011.74|1030.18|1013.08|1028.53|1011.43|145
1652046900000|2022-05-08 21:55:00|1028.82|1011.72|1027.84|1010.74|1029.76|1012.66|1027.84|1010.74|165
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|1022.72|1005.62|1027.89|1010.79|1016.81|999.71|507
1652047500000|2022-05-08 22:05:00|1022.69|1005.59|1021.33|1004.23|1022.85|1005.75|1017.39|1000.29|489
1652047800000|2022-05-08 22:10:00|1021.34|1004.24|1019.09|1001.99|1022.53|1005.43|1019.02|1001.92|338
1652048100000|2022-05-08 22:15:00|1019.12|1002.02|1019.08|1001.98|1021.43|1004.33|1018.22|1001.12|432
1652048400000|2022-05-08 22:20:00|1018.97|1001.87|1017.7|1000.6|1019.43|1002.33|1015.96|998.86|378
1652048700000|2022-05-08 22:25:00|1017.79|1000.69|1015.95|998.85|1018.56|1001.46|1015.88|998.78|236
1652049000000|2022-05-08 22:30:00|1015.93|998.83|1013.78|996.68|1016.05|998.95|1011.99|994.89|309
1652049300000|2022-05-08 22:35:00|1013.75|996.65|1011|993.9|1015.82|998.72|1010.95|993.85|255
1652049600000|2022-05-08 22:40:00|1011.11|994.01|1011.53|994.43|1013.75|996.65|1010.93|993.83|338
1652049900000|2022-05-08 22:45:00|1011.54|994.44|1012.97|995.87|1013.22|996.12|1011.29|994.19|271
1652050200000|2022-05-08 22:50:00|1012.99|995.89|1016.07|998.97|1017.45|1000.35|1012.86|995.76|432
1652050500000|2022-05-08 22:55:00|1016.04|998.94|1015.62|998.52|1018.01|1000.91|1015.42|998.32|258
1652050800000|2022-05-08 23:00:00|1015.6|998.5|1015.63|998.53|1016.01|998.91|1013.78|996.68|354
1652051100000|2022-05-08 23:05:00|1015.62|998.52|1013.98|996.88|1016.61|999.51|1012.26|995.16|361
1652051400000|2022-05-08 23:10:00|1014.01|996.91|1012.83|995.73|1014.05|996.95|1012.1|995|339
1652051700000|2022-05-08 23:15:00|1012.51|995.41|1011.73|994.63|1012.99|995.89|1009.32|992.22|329
1652052000000|2022-05-08 23:20:00|1011.62|994.52|1011.1|994|1012.78|995.68|1010.17|993.07|264
1652052300000|2022-05-08 23:25:00|1011.11|994.01|1008.05|990.95|1011.86|994.76|1008.05|990.95|449
1652052600000|2022-05-08 23:30:00|1008.04|990.94|1007.01|989.91|1008.85|991.75|1005.06|987.96|474
1652052900000|2022-05-08 23:35:00|1007.03|989.93|1008.35|991.25|1008.78|991.68|1006.52|989.42|296
1652053200000|2022-05-08 23:40:00|1008.34|991.24|1007.58|990.48|1008.65|991.55|1007.04|989.94|246
1652053500000|2022-05-08 23:45:00|1007.39|990.29|1005.16|988.06|1008.47|991.37|1005.15|988.05|367
1652053800000|2022-05-08 23:50:00|1005.18|988.08|1003.52|986.42|1005.49|988.39|1002.48|985.38|383
1652054100000|2022-05-08 23:55:00|1003.62|986.52|1007.9|990.8|1009.86|992.76|1003.45|986.35|456
1652054400000|2022-05-09 00:00:00|1007.96|990.86|1009.8|992.7|1010.83|993.73|1005.88|988.78|473
1652054700000|2022-05-09 00:05:00|1009.75|992.65|1009.91|992.81|1011.74|994.64|1009.35|992.25|373
1652055000000|2022-05-09 00:10:00|1009.88|992.78|1011.03|993.93|1013.73|996.63|1009.68|992.58|452
1652055300000|2022-05-09 00:15:00|1011.13|994.03|1009.02|991.92|1012.26|995.16|1009.02|991.92|413
1652055600000|2022-05-09 00:20:00|1009|991.9|1013.61|996.51|1014.05|996.95|1008.95|991.85|394
1652055900000|2022-05-09 00:25:00|1013.58|996.48|1013.96|996.86|1014.52|997.42|1011.81|994.71|363
1652056200000|2022-05-09 00:30:00|1013.89|996.79|1020.79|1003.69|1021|1003.9|1013.37|996.27|451
1652056500000|2022-05-09 00:35:00|1020.75|1003.65|1021.12|1004.02|1021.38|1004.28|1019.05|1001.95|413
1652056800000|2022-05-09 00:40:00|1021.1|1004|1023.37|1006.27|1023.46|1006.36|1020.28|1003.18|465
1652057100000|2022-05-09 00:45:00|1023.3|1006.2|1023.71|1006.61|1024.31|1007.21|1021.32|1004.22|445
1652057400000|2022-05-09 00:50:00|1023.72|1006.62|1021.82|1004.72|1023.72|1006.62|1020.76|1003.66|377
1652057700000|2022-05-09 00:55:00|1021.86|1004.76|1019.47|1002.37|1021.94|1004.84|1019.12|1002.02|273
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1017.06|999.96|1020.59|1003.49|1016.81|999.71|373
1652058300000|2022-05-09 01:05:00|1017.01|999.91|1017.09|999.99|1019.89|1002.79|1016.63|999.53|373
1652058600000|2022-05-09 01:10:00|1017.03|999.93|1014.98|997.88|1017.62|1000.52|1014.9|997.8|350
1652058900000|2022-05-09 01:15:00|1015.04|997.94|1018.84|1001.74|1019.35|1002.25|1015|997.9|335
1652059200000|2022-05-09 01:20:00|1018.89|1001.79|1017.01|999.91|1020.24|1003.14|1017.01|999.91|324
1652059500000|2022-05-09 01:25:00|1016.98|999.88|1016.8|999.7|1017.9|1000.8|1015.91|998.81|349
1652059800000|2022-05-09 01:30:00|1016.72|999.62|1019.72|1002.62|1019.87|1002.77|1016.59|999.49|295
1652060100000|2022-05-09 01:35:00|1019.7|1002.6|1009.82|992.72|1019.8|1002.7|1009.42|992.32|457
1652060400000|2022-05-09 01:40:00|1009.86|992.76|1009.7|992.6|1011.7|994.6|1008.73|991.63|399
1652060700000|2022-05-09 01:45:00|1009.65|992.55|1006.63|989.53|1009.87|992.77|1005.86|988.76|288
1652061000000|2022-05-09 01:50:00|1006.74|989.64|1005.73|988.63|1006.81|989.71|1004.36|987.26|322
1652061300000|2022-05-09 01:55:00|1005.61|988.51|1005.52|988.42|1006.51|989.41|1004.96|987.86|335
1652061600000|2022-05-09 02:00:00|1005.48|988.38|1001.39|984.29|1006.12|989.02|1000.13|983.03|455
1652061900000|2022-05-09 02:05:00|1001.24|984.14|999.48|982.38|1003.85|986.75|999.19|982.09|527
1652062200000|2022-05-09 02:10:00|999.46|982.36|1002.58|985.48|1002.58|985.48|998.85|981.75|428
1652062500000|2022-05-09 02:15:00|1002.64|985.54|999.9|982.8|1002.93|985.83|999.71|982.61|357
1652062800000|2022-05-09 02:20:00|999.89|982.79|997.02|979.92|1000.09|982.99|996.15|979.05|415
1652063100000|2022-05-09 02:25:00|997.06|979.96|986.66|969.56|997.8|980.7|983.18|966.08|743
1652063400000|2022-05-09 02:30:00|986.74|969.64|988.69|971.59|990.13|973.03|985.21|968.11|673
1652063700000|2022-05-09 02:35:00|988.71|971.61|982.56|965.46|988.99|971.89|980.03|962.93|625
1652064000000|2022-05-09 02:40:00|982.53|965.43|983.16|966.06|986.57|969.47|981.78|964.68|717
1652064300000|2022-05-09 02:45:00|983.21|966.11|982.1|965|985.75|968.65|980.95|963.85|591
1652064600000|2022-05-09 02:50:00|982.18|965.08|982.03|964.93|983.5|966.4|979.22|962.12|567
1652064900000|2022-05-09 02:55:00|981.98|964.88|983.41|966.31|985.81|968.71|977.54|960.44|667
1652065200000|2022-05-09 03:00:00|983.4|966.3|982.84|965.74|983.55|966.45|980.97|963.87|484
1652065500000|2022-05-09 03:05:00|982.86|965.76|990.05|972.95|991.59|974.49|982.63|965.53|606
1652065800000|2022-05-09 03:10:00|990|972.9|990.85|973.75|993.79|976.69|988.97|971.87|403
1652066100000|2022-05-09 03:15:00|990.89|973.79|993.99|976.89|997.06|979.96|990.83|973.73|534
1652066400000|2022-05-09 03:20:00|993.85|976.75|996.78|979.68|997.27|980.17|989.93|972.83|402
1652066700000|2022-05-09 03:25:00|996.8|979.7|991.63|974.53|997.1|980|991.05|973.95|373
1652067000000|2022-05-09 03:30:00|991.62|974.52|996.63|979.53|996.95|979.85|991.55|974.45|496
1652067300000|2022-05-09 03:35:00|996.96|979.86|995.2|978.1|997.34|980.24|995.01|977.91|428
1652067600000|2022-05-09 03:40:00|995.15|978.05|993.24|976.14|996.84|979.74|992.12|975.02|244
1652067900000|2022-05-09 03:45:00|993.19|976.09|990.97|973.87|993.74|976.64|989.91|972.81|243
1652068200000|2022-05-09 03:50:00|991.09|973.99|991.99|974.89|993.75|976.65|990.18|973.08|266
1652068500000|2022-05-09 03:55:00|991.9|974.8|988.99|971.89|992.06|974.96|988.99|971.89|247
1652068800000|2022-05-09 04:00:00|989.06|971.96|988.88|971.78|990.6|973.5|988.07|970.97|246
1652069100000|2022-05-09 04:05:00|988.91|971.81|993.32|976.22|995.06|977.96|988.73|971.63|484
1652069400000|2022-05-09 04:10:00|993.31|976.21|999.62|982.52|999.73|982.63|993.3|976.2|473
1652069700000|2022-05-09 04:15:00|999.73|982.63|999.72|982.62|1000.32|983.22|998.08|980.98|420
1652070000000|2022-05-09 04:20:00|999.73|982.63|997.91|980.81|1000.93|983.83|996.95|979.85|308
1652070300000|2022-05-09 04:25:00|997.86|980.76|997.63|980.53|999.97|982.87|997.48|980.38|416
1652070600000|2022-05-09 04:30:00|997.61|980.51|996.98|979.88|998.62|981.52|996.67|979.57|374
1652070900000|2022-05-09 04:35:00|996.95|979.85|996.14|979.04|997.54|980.44|994.94|977.84|434
1652071200000|2022-05-09 04:40:00|996.15|979.05|997|979.9|997.56|980.46|994.87|977.77|313
1652071500000|2022-05-09 04:45:00|997.04|979.94|994.68|977.58|997.13|980.03|994.19|977.09|354
1652071800000|2022-05-09 04:50:00|994.79|977.69|992.1|975|995.1|978|992.04|974.94|312
1652072100000|2022-05-09 04:55:00|992.04|974.94|993.16|976.06|994.6|977.5|991.94|974.84|372
1652072400000|2022-05-09 05:00:00|993.15|976.05|993.43|976.33|997|979.9|993.15|976.05|289
1652072700000|2022-05-09 05:05:00|993.44|976.34|995.75|978.65|995.83|978.73|990.87|973.77|424
1652073000000|2022-05-09 05:10:00|995.76|978.66|990.84|973.74|995.76|978.66|990.02|972.92|415
1652073300000|2022-05-09 05:15:00|990.8|973.7|994.06|976.96|994.7|977.6|989.98|972.88|432
1652073600000|2022-05-09 05:20:00|994.05|976.95|989.13|972.03|994.05|976.95|988.17|971.07|381
1652073900000|2022-05-09 05:25:00|989.1|972|988.91|971.81|989.86|972.76|988.63|971.53|309
1652074200000|2022-05-09 05:30:00|988.92|971.82|987.05|969.95|988.99|971.89|985.91|968.81|376
1652074500000|2022-05-09 05:35:00|987|969.9|985.54|968.44|987.07|969.97|984.18|967.08|337
1652074800000|2022-05-09 05:40:00|985.53|968.43|984.84|967.74|986.3|969.2|984.06|966.96|372
1652075100000|2022-05-09 05:45:00|984.8|967.7|980.54|963.44|985.69|968.59|980.05|962.95|317
1652075400000|2022-05-09 05:50:00|980.62|963.52|982.94|965.84|983.7|966.6|980.34|963.24|349
1652075700000|2022-05-09 05:55:00|982.96|965.86|981.8|964.7|983.57|966.47|980.88|963.78|352
1652076000000|2022-05-09 06:00:00|981.79|964.69|984.71|967.61|986.8|969.7|981.15|964.05|503
1652076300000|2022-05-09 06:05:00|984.68|967.58|977.95|960.85|985.74|968.64|977.95|960.85|482
1652076600000|2022-05-09 06:10:00|978.01|960.91|974|956.9|978.03|960.93|968.12|951.02|659
1652076900000|2022-05-09 06:15:00|974.03|956.93|976.09|958.99|976.14|959.04|972.78|955.68|641
1652077200000|2022-05-09 06:20:00|976.02|958.92|975.29|958.19|976.02|958.92|973.18|956.08|421
1652077500000|2022-05-09 06:25:00|975.34|958.24|976.05|958.95|976.95|959.85|975.05|957.95|316
1652077800000|2022-05-09 06:30:00|976|958.9|980.05|962.95|981.27|964.17|975.02|957.92|471
1652078100000|2022-05-09 06:35:00|980.07|962.97|977.87|960.77|980.79|963.69|977.04|959.94|430
1652078400000|2022-05-09 06:40:00|977.88|960.78|976.1|959|978.13|961.03|973.81|956.71|527
1652078700000|2022-05-09 06:45:00|976.08|958.98|979.05|961.95|979.85|962.75|975.97|958.87|545
1652079000000|2022-05-09 06:50:00|979.03|961.93|980.06|962.96|980.74|963.64|978.9|961.8|384
1652079300000|2022-05-09 06:55:00|980.05|962.95|977.79|960.69|980.06|962.96|977.13|960.03|441
1652079600000|2022-05-09 07:00:00|977.59|960.49|983.73|966.63|984.55|967.45|977.24|960.14|603
1652079900000|2022-05-09 07:05:00|983.64|966.54|985.37|968.27|985.4|968.3|982.98|965.88|431
1652080200000|2022-05-09 07:10:00|985.5|968.4|984.59|967.49|987.53|970.43|984.06|966.96|426
1652080500000|2022-05-09 07:15:00|984.6|967.5|980.04|962.94|984.63|967.53|979.42|962.32|405
1652080800000|2022-05-09 07:20:00|980.02|962.92|976.93|959.83|980.02|962.92|976.04|958.94|249
1652081100000|2022-05-09 07:25:00|976.79|959.69|975.87|958.77|978.11|961.01|975.15|958.05|424
1652081400000|2022-05-09 07:30:00|975.91|958.81|979.28|962.18|981.05|963.95|972.96|955.86|571
1652081700000|2022-05-09 07:35:00|979.15|962.05|977.96|960.86|979.45|962.35|975.87|958.77|520
1652082000000|2022-05-09 07:40:00|977.83|960.73|978.11|961.01|978.76|961.66|975.94|958.84|421
1652082300000|2022-05-09 07:45:00|978.12|961.02|975.81|958.71|980.97|963.87|975.21|958.11|394
1652082600000|2022-05-09 07:50:00|975.78|958.68|977.03|959.93|982.76|965.66|975.18|958.08|557
1652082900000|2022-05-09 07:55:00|977|959.9|976.33|959.23|977.04|959.94|975.58|958.48|370
1652083200000|2022-05-09 08:00:00|976.63|959.53|975.91|958.81|976.91|959.81|973.81|956.71|392
1652083500000|2022-05-09 08:05:00|975.89|958.79|975.76|958.66|976.06|958.96|972.45|955.35|328
1652083800000|2022-05-09 08:10:00|975.85|958.75|975.54|958.44|975.94|958.84|974.31|957.21|475
1652084100000|2022-05-09 08:15:00|975.55|958.45|972.66|955.56|976.35|959.25|970.9|953.8|558
1652084400000|2022-05-09 08:20:00|972.65|955.55|964.42|947.32|972.86|955.76|964|946.9|584
1652084700000|2022-05-09 08:25:00|964.44|947.34|968.04|950.94|968.13|951.03|964.1|947|647
1652085000000|2022-05-09 08:30:00|968.23|951.13|967.95|950.85|969.21|952.11|964.25|947.15|578
1652085300000|2022-05-09 08:35:00|967.9|950.8|970.02|952.92|972.67|955.57|966.05|948.95|546
1652085600000|2022-05-09 08:40:00|970.05|952.95|969.3|952.2|970.9|953.8|967.03|949.93|441
1652085900000|2022-05-09 08:45:00|969.24|952.14|972.77|955.67|973.42|956.32|967.92|950.82|479
1652086200000|2022-05-09 08:50:00|972.56|955.46|976.92|959.82|977.36|960.26|972.2|955.1|484
1652086500000|2022-05-09 08:55:00|977|959.9|978.06|960.96|978.52|961.42|974.48|957.38|580
1652086800000|2022-05-09 09:00:00|978.04|960.94|978.06|960.96|978.58|961.48|976.9|959.8|369
1652087100000|2022-05-09 09:05:00|978.05|960.95|977.95|960.85|978.46|961.36|976.73|959.63|261
1652087400000|2022-05-09 09:10:00|977.79|960.69|982.14|965.04|982.87|965.77|977.27|960.17|415
1652087700000|2022-05-09 09:15:00|982.15|965.05|976.15|959.05|982.19|965.09|976.05|958.95|393
1652088000000|2022-05-09 09:20:00|976.14|959.04|977.93|960.83|978.68|961.58|976.14|959.04|362
1652088300000|2022-05-09 09:25:00|977.94|960.84|975.77|958.67|978.1|961|975.14|958.04|436
1652088600000|2022-05-09 09:30:00|975.78|958.68|974.55|957.45|976.8|959.7|973.58|956.48|428
1652088900000|2022-05-09 09:35:00|974.54|957.44|973.34|956.24|976.26|959.16|972.69|955.59|457
1652089200000|2022-05-09 09:40:00|973.36|956.26|973.8|956.7|974.8|957.7|970.99|953.89|436
1652089500000|2022-05-09 09:45:00|973.7|956.6|970.22|953.12|974.44|957.34|970.22|953.12|428
1652089800000|2022-05-09 09:50:00|970.2|953.1|971.79|954.69|974.75|957.65|970.2|953.1|500
1652090100000|2022-05-09 09:55:00|971.73|954.63|971.71|954.61|972.79|955.69|970.42|953.32|447
1652090400000|2022-05-09 10:00:00|971.73|954.63|972.56|955.46|973.39|956.29|969.02|951.92|436
1652090700000|2022-05-09 10:05:00|972.71|955.61|964.62|947.52|972.71|955.61|964.34|947.24|496
1652091000000|2022-05-09 10:10:00|964.61|947.51|964.28|947.18|965.81|948.71|963.84|946.74|478
1652091300000|2022-05-09 10:15:00|964.1|947|960.02|942.92|965.39|948.29|960.02|942.92|403
1652091600000|2022-05-09 10:20:00|960.05|942.95|954.88|937.78|962.9|945.8|951.92|934.82|486
1652091900000|2022-05-09 10:25:00|954.9|937.8|950.91|933.81|955.59|938.49|944.55|927.45|617
1652092200000|2022-05-09 10:30:00|950.95|933.85|936.37|919.27|953.36|936.26|934.95|917.85|728
1652092500000|2022-05-09 10:35:00|936.68|919.58|939.84|922.74|943.82|926.72|934.9|917.8|745
1652092800000|2022-05-09 10:40:00|939.85|922.75|930.8|913.7|941.87|924.77|926.63|909.53|660
1652093100000|2022-05-09 10:45:00|930.73|913.63|927.17|910.07|934.88|917.78|920.79|903.69|872
1652093400000|2022-05-09 10:50:00|927.16|910.06|921.87|904.77|932.66|915.56|921.53|904.43|817
1652093700000|2022-05-09 10:55:00|921.9|904.8|924.94|907.84|926.03|908.93|920.78|903.68|872
1652094000000|2022-05-09 11:00:00|924.97|907.87|929.52|912.42|929.52|912.42|924.97|907.87|831
1652094300000|2022-05-09 11:05:00|929.59|912.49|925.02|907.92|932.08|914.98|924.69|907.59|715
1652094600000|2022-05-09 11:10:00|925.01|907.91|928.65|911.55|929.05|911.95|924.91|907.81|545
1652094900000|2022-05-09 11:15:00|928.47|911.37|925.7|908.6|930.89|913.79|925.26|908.16|632
1652095200000|2022-05-09 11:20:00|925.71|908.61|929|911.9|929.68|912.58|917.61|900.51|660
1652095500000|2022-05-09 11:25:00|928.91|911.81|931.38|914.28|933.7|916.6|928.91|911.81|516
1652095800000|2022-05-09 11:30:00|931.25|914.15|931.47|914.37|932.1|915|925.35|908.25|523
1652096100000|2022-05-09 11:35:00|931.67|914.57|941.26|924.16|941.87|924.77|931.59|914.49|662
1652096400000|2022-05-09 11:40:00|941.13|924.03|944.05|926.95|944.29|927.19|938.82|921.72|541
1652096700000|2022-05-09 11:45:00|944.11|927.01|942.75|925.65|947.8|930.7|940.85|923.75|632
1652097000000|2022-05-09 11:50:00|942.73|925.63|947.45|930.35|947.7|930.6|941.39|924.29|667
1652097300000|2022-05-09 11:55:00|947.44|930.34|948.04|930.94|951.57|934.47|947.44|930.34|595
1652097600000|2022-05-09 12:00:00|948.06|930.96|945.27|928.17|948.48|931.38|944.21|927.11|446
1652097900000|2022-05-09 12:05:00|945.09|927.99|947.06|929.96|949.89|932.79|945.08|927.98|471
1652098200000|2022-05-09 12:10:00|947.03|929.93|942|924.9|947.03|929.93|940.73|923.63|514
1652098500000|2022-05-09 12:15:00|942.02|924.92|940.45|923.35|942.72|925.62|939.95|922.85|529
1652098800000|2022-05-09 12:20:00|940.48|923.38|947.35|930.25|947.84|930.74|940.08|922.98|551
1652099100000|2022-05-09 12:25:00|947.23|930.13|946.88|929.78|947.7|930.6|944.47|927.37|437
1652099400000|2022-05-09 12:30:00|946.78|929.68|944.09|926.99|948.55|931.45|944.04|926.94|467
1652099700000|2022-05-09 12:35:00|944|926.9|948.75|931.65|948.8|931.7|942.22|925.12|429
1652100000000|2022-05-09 12:40:00|948.77|931.67|946.98|929.88|953.09|935.99|946.81|929.71|473
1652100300000|2022-05-09 12:45:00|947.04|929.94|946.95|929.85|948.67|931.57|943.97|926.87|537
1652100600000|2022-05-09 12:50:00|946.98|929.88|944|926.9|948.87|931.77|943.88|926.78|495
1652100900000|2022-05-09 12:55:00|943.92|926.82|936.87|919.77|943.92|926.82|935.33|918.23|606
1652101200000|2022-05-09 13:00:00|937.08|919.98|940.57|923.47|940.57|923.47|935.25|918.15|572
1652101500000|2022-05-09 13:05:00|940.76|923.66|940.64|923.54|942.3|925.2|937.71|920.61|528
1652101800000|2022-05-09 13:10:00|940.58|923.48|940.03|922.93|941.28|924.18|937.19|920.09|553
1652102100000|2022-05-09 13:15:00|940.04|922.94|935|917.9|940.49|923.39|934.43|917.33|520
1652102400000|2022-05-09 13:20:00|934.99|917.89|933.55|916.45|935|917.9|929.94|912.84|491
1652102700000|2022-05-09 13:25:00|933.58|916.48|925.85|908.75|933.61|916.51|925.79|908.69|685
1652103000000|2022-05-09 13:30:00|925.87|908.77|937.45|920.35|942.38|925.28|925.41|908.31|956
1652103300000|2022-05-09 13:35:00|937.38|920.28|952.28|935.18|956.66|939.56|937.38|920.28|907
1652103600000|2022-05-09 13:40:00|952.29|935.19|948.96|931.86|952.91|935.81|945.83|928.73|905
1652103900000|2022-05-09 13:45:00|948.98|931.88|938.94|921.84|949.06|931.96|937.13|920.03|660
1652104200000|2022-05-09 13:50:00|938.96|921.86|949.17|932.07|950.05|932.95|938.08|920.98|844
1652104500000|2022-05-09 13:55:00|949.11|932.01|945.56|928.46|949.19|932.09|942.25|925.15|746
1652104800000|2022-05-09 14:00:00|945.64|928.54|942.46|925.36|947.02|929.92|939.11|922.01|763
1652105100000|2022-05-09 14:05:00|942.44|925.34|934.83|917.73|943.78|926.68|934.78|917.68|616
1652105400000|2022-05-09 14:10:00|934.84|917.74|940.84|923.74|942.34|925.24|934.26|917.16|657
1652105700000|2022-05-09 14:15:00|940.6|923.5|935.65|918.55|941.64|924.54|935.08|917.98|655
1652106000000|2022-05-09 14:20:00|935.57|918.47|930.55|913.45|936.99|919.89|930.55|913.45|608
1652106300000|2022-05-09 14:25:00|930.51|913.41|930.36|913.26|933.71|916.61|929.08|911.98|696
1652106600000|2022-05-09 14:30:00|930.37|913.27|932.02|914.92|933.73|916.63|927.15|910.05|704
1652106900000|2022-05-09 14:35:00|932.03|914.93|923.27|906.17|935.61|918.51|922.54|905.44|686
1652107200000|2022-05-09 14:40:00|923.26|906.16|932.75|915.65|932.77|915.67|923.14|906.04|785
1652107500000|2022-05-09 14:45:00|932.79|915.69|934.05|916.95|936.39|919.29|929.19|912.09|773
1652107800000|2022-05-09 14:50:00|933.98|916.88|929.93|912.83|934.71|917.61|928.39|911.29|741
1652108100000|2022-05-09 14:55:00|930.01|912.91|927.22|910.12|931.25|914.15|927.17|910.07|645
1652108400000|2022-05-09 15:00:00|927.19|910.09|931.17|914.07|931.6|914.5|925.61|908.51|631
1652108700000|2022-05-09 15:05:00|931.08|913.98|934.11|917.01|934.16|917.06|928.97|911.87|550
1652109000000|2022-05-09 15:10:00|934.13|917.03|930.61|913.51|935.73|918.63|928.95|911.85|512
1652109300000|2022-05-09 15:15:00|930.6|913.5|930.05|912.95|933.74|916.64|929.68|912.58|580
1652109600000|2022-05-09 15:20:00|930.06|912.96|924.79|907.69|930.09|912.99|924.03|906.93|503
1652109900000|2022-05-09 15:25:00|924.76|907.66|918.03|900.93|925.37|908.27|917.92|900.82|582
1652110200000|2022-05-09 15:30:00|918.04|900.94|912.93|895.83|918.93|901.83|909|891.9|829
1652110500000|2022-05-09 15:35:00|912.92|895.82|921.21|904.11|921.21|904.11|910.99|893.89|726
1652110800000|2022-05-09 15:40:00|921.26|904.16|915.81|898.71|922.02|904.92|915.01|897.91|672
1652111100000|2022-05-09 15:45:00|915.79|898.69|912.49|895.39|919.03|901.93|912.25|895.15|625
1652111400000|2022-05-09 15:50:00|912.5|895.4|918.98|901.88|920.35|903.25|912.47|895.37|651
1652111700000|2022-05-09 15:55:00|918.97|901.87|920.2|903.1|921.87|904.77|917.8|900.7|533
1652112000000|2022-05-09 16:00:00|920.22|903.12|913.83|896.73|920.22|903.12|912.05|894.95|672
1652112300000|2022-05-09 16:05:00|913.78|896.68|918.62|901.52|924.37|907.27|913.1|896|670
1652112600000|2022-05-09 16:10:00|918.58|901.48|923.02|905.92|923.61|906.51|918.1|901|616
1652112900000|2022-05-09 16:15:00|923.04|905.94|923.28|906.18|927.1|910|922.22|905.12|652
1652113200000|2022-05-09 16:20:00|923.27|906.17|921.4|904.3|923.95|906.85|919.03|901.93|650
1652113500000|2022-05-09 16:25:00|921.97|904.87|914.92|897.82|921.99|904.89|913.05|895.95|599
1652113800000|2022-05-09 16:30:00|914.93|897.83|913.16|896.06|917.13|900.03|912.49|895.39|671
1652114100000|2022-05-09 16:35:00|913.15|896.05|901.69|884.59|913.15|896.05|900.93|883.83|616
1652114400000|2022-05-09 16:40:00|901.81|884.71|888.45|871.35|904.96|887.86|887.21|870.11|800
1652114700000|2022-05-09 16:45:00|888.46|871.36|889.49|872.39|894.26|877.16|887.58|870.48|822
1652115000000|2022-05-09 16:50:00|889.56|872.46|881.92|864.82|890.3|873.2|878.62|861.52|893
1652115300000|2022-05-09 16:55:00|881.91|864.81|885.95|868.85|890.92|873.82|879.72|862.62|898
1652115600000|2022-05-09 17:00:00|885.94|868.84|880.77|863.67|888.11|871.01|879.65|862.55|844
1652115900000|2022-05-09 17:05:00|880.74|863.64|880.94|863.84|884.72|867.62|865.27|848.17|881
1652116200000|2022-05-09 17:10:00|880.85|863.75|877.72|860.62|882.77|865.67|876.36|859.26|839
1652116500000|2022-05-09 17:15:00|877.59|860.49|894.31|877.21|894.7|877.6|876.98|859.88|775
1652116800000|2022-05-09 17:20:00|894.28|877.18|894.02|876.92|899.1|882|891.79|874.69|672
1652117100000|2022-05-09 17:25:00|894.01|876.91|896.42|879.32|899.86|882.76|893.41|876.31|661
1652117400000|2022-05-09 17:30:00|896.4|879.3|897.92|880.82|903.07|885.97|895.04|877.94|748
1652117700000|2022-05-09 17:35:00|897.91|880.81|896.5|879.4|897.91|880.81|892.35|875.25|607
1652118000000|2022-05-09 17:40:00|896.54|879.44|903.65|886.55|903.78|886.68|895.15|878.05|581
1652118300000|2022-05-09 17:45:00|903.64|886.54|895.12|878.02|904.03|886.93|895.1|878|639
1652118600000|2022-05-09 17:50:00|895.1|878|889.42|872.32|896.05|878.95|886.11|869.01|733
1652118900000|2022-05-09 17:55:00|888.92|871.82|887.16|870.06|895.21|878.11|886.03|868.93|711
1652119200000|2022-05-09 18:00:00|887.15|870.05|887.96|870.86|892.74|875.64|884.81|867.71|652
1652119500000|2022-05-09 18:05:00|888.05|870.95|882.76|865.66|892.06|874.96|881.28|864.18|603
1652119800000|2022-05-09 18:10:00|882.77|865.67|881.62|864.52|884.85|867.75|879|861.9|704
1652120100000|2022-05-09 18:15:00|881.63|864.53|887.67|870.57|889.99|872.89|881.63|864.53|736
1652120400000|2022-05-09 18:20:00|887.47|870.37|876.45|859.35|887.7|870.6|869.19|852.09|833
1652120700000|2022-05-09 18:25:00|876.15|859.05|877.17|860.07|884.52|867.42|873.45|856.35|837
1652121000000|2022-05-09 18:30:00|877.16|860.06|875.42|858.32|877.72|860.62|862.58|845.48|776
1652121300000|2022-05-09 18:35:00|875.43|858.33|861.69|844.59|875.43|858.33|861.69|844.59|875
1652121600000|2022-05-09 18:40:00|861.68|844.58|844.9|827.8|861.68|844.58|839.52|822.42|871
1652121900000|2022-05-09 18:45:00|844.83|827.73|866.76|849.66|871.79|854.69|843.7|826.6|911
1652122200000|2022-05-09 18:50:00|866.79|849.69|871.43|854.33|876.46|859.36|861.14|844.04|848
1652122500000|2022-05-09 18:55:00|871.35|854.25|866.91|849.81|876.22|859.12|865.15|848.05|846
1652122800000|2022-05-09 19:00:00|866.95|849.85|861.97|844.87|875.77|858.67|861.12|844.02|895
1652123100000|2022-05-09 19:05:00|862.35|845.25|863.34|846.24|868.56|851.46|860.22|843.12|823
1652123400000|2022-05-09 19:10:00|863.35|846.25|874.1|857|875.59|858.49|863.08|845.98|773
1652123700000|2022-05-09 19:15:00|874.14|857.04|869.97|852.87|879.21|862.11|868.04|850.94|797
1652124000000|2022-05-09 19:20:00|869.87|852.77|862.56|845.46|869.87|852.77|860.9|843.8|784
1652124300000|2022-05-09 19:25:00|862.58|845.48|859.3|842.2|866.2|849.1|858|840.9|672
1652124600000|2022-05-09 19:30:00|859.36|842.26|855.09|837.99|863.58|846.48|854.01|836.91|813
1652124900000|2022-05-09 19:35:00|854.77|837.67|865.2|848.1|865.46|848.36|852.31|835.21|818
1652125200000|2022-05-09 19:40:00|865.15|848.05|855.66|838.56|865.9|848.8|853.44|836.34|752
1652125500000|2022-05-09 19:45:00|855.78|838.68|848.72|831.62|856.74|839.64|846.96|829.86|773
1652125800000|2022-05-09 19:50:00|848.9|831.8|853.95|836.85|857.1|840|845.07|827.97|822
1652126100000|2022-05-09 19:55:00|854.17|837.07|867.6|850.5|871.26|854.16|854.17|837.07|851
1652126400000|2022-05-09 20:00:00|867.54|850.44|882.42|865.32|884.14|867.04|867.14|850.04|789
1652126700000|2022-05-09 20:05:00|882.43|865.33|886.56|869.46|887.17|870.07|878.74|861.64|769
1652127000000|2022-05-09 20:10:00|886.52|869.42|898.08|880.98|899.33|882.23|886.52|869.42|848
1652127300000|2022-05-09 20:15:00|898.06|880.96|891.11|874.01|898.33|881.23|890.63|873.53|758
1652127600000|2022-05-09 20:20:00|891.1|874|893.28|876.18|896.04|878.94|890.17|873.07|697
1652127900000|2022-05-09 20:25:00|893.29|876.19|889.04|871.94|898.17|881.07|888.02|870.92|548
1652128200000|2022-05-09 20:30:00|889.03|871.93|884.85|867.75|892.03|874.93|881.48|864.38|760
1652128500000|2022-05-09 20:35:00|884.73|867.63|875.12|858.02|885.42|868.32|875.12|858.02|703
1652128800000|2022-05-09 20:40:00|875.15|858.05|871.06|853.96|878.02|860.92|870.07|852.97|630
1652129100000|2022-05-09 20:45:00|871.65|854.55|878.93|861.83|878.93|861.83|869.39|852.29|746
1652129400000|2022-05-09 20:50:00|878.92|861.82|888.12|871.02|889.2|872.1|877.14|860.04|623
1652129700000|2022-05-09 20:55:00|888.13|871.03|882.65|865.55|888.26|871.16|881.53|864.43|708
1652130000000|2022-05-09 21:00:00|882.9|865.8|881.27|864.17|885.5|868.4|880.7|863.6|685
1652130300000|2022-05-09 21:05:00|881.29|864.19|891.52|874.42|892.09|874.99|880.92|863.82|674
1652130600000|2022-05-09 21:10:00|891.49|874.39|887.25|870.15|891.87|874.77|885.7|868.6|658
1652130900000|2022-05-09 21:15:00|887.27|870.17|884.25|867.15|890.34|873.24|884.08|866.98|507
1652131200000|2022-05-09 21:20:00|884.3|867.2|887.06|869.96|887.31|870.21|883.18|866.08|413
1652131500000|2022-05-09 21:25:00|887.12|870.02|886.83|869.73|887.43|870.33|886.02|868.92|222
1652131800000|2022-05-09 21:30:00|886.84|869.74|887.56|870.46|887.84|870.74|885.79|868.69|250
1652132100000|2022-05-09 21:35:00|887.53|870.43|887.1|870|888.08|870.98|886.87|869.77|246
1652132400000|2022-05-09 21:40:00|887.05|869.95|889.73|872.63|889.73|872.63|884.9|867.8|301
1652132700000|2022-05-09 21:45:00|889.71|872.61|889.17|872.07|891.69|874.59|887.01|869.91|401
1652133000000|2022-05-09 21:50:00|889.25|872.15|877.42|860.32|889.38|872.28|877.41|860.31|447
1652133300000|2022-05-09 21:55:00|877.41|860.31|869.88|852.78|877.98|860.88|868.45|851.35|568
1652133600000|2022-05-09 22:00:00|869.95|852.85|870.19|853.09|873.66|856.56|864.68|847.58|698
1652133900000|2022-05-09 22:05:00|870.25|853.15|872.45|855.35|878.94|861.84|870.25|853.15|712
1652134200000|2022-05-09 22:10:00|872.49|855.39|878.18|861.08|881.82|864.72|869.24|852.14|757
1652134500000|2022-05-09 22:15:00|878.35|861.25|882.1|865|883.02|865.92|876.08|858.98|599
1652134800000|2022-05-09 22:20:00|882.16|865.06|880.46|863.36|883.18|866.08|877.1|860|501
1652135100000|2022-05-09 22:25:00|880.5|863.4|876.65|859.55|880.85|863.75|874.72|857.62|512
1652135400000|2022-05-09 22:30:00|876.61|859.51|883.94|866.84|884.47|867.37|876.56|859.46|485
1652135700000|2022-05-09 22:35:00|884.18|867.08|880.52|863.42|885.05|867.95|879.22|862.12|506
1652136000000|2022-05-09 22:40:00|880.51|863.41|878.09|860.99|882.67|865.57|877.14|860.04|543
1652136300000|2022-05-09 22:45:00|878.14|861.04|881.05|863.95|881.78|864.68|873.79|856.69|602
1652136600000|2022-05-09 22:50:00|881|863.9|873.84|856.74|881.06|863.96|871.7|854.6|690
1652136900000|2022-05-09 22:55:00|873.85|856.75|868.64|851.54|873.9|856.8|867.52|850.42|532
1652137200000|2022-05-09 23:00:00|868.24|851.14|872.01|854.91|875.96|858.86|867.71|850.61|493
1652137500000|2022-05-09 23:05:00|871.88|854.78|873.04|855.94|876.41|859.31|866.32|849.22|661
1652137800000|2022-05-09 23:10:00|873.02|855.92|863.26|846.16|873.18|856.08|861.62|844.52|636
1652138100000|2022-05-09 23:15:00|863.31|846.21|857.43|840.33|864.86|847.76|856.88|839.78|726
1652138400000|2022-05-09 23:20:00|857.44|840.34|856.13|839.03|860.42|843.32|852.82|835.72|686
1652138700000|2022-05-09 23:25:00|856.14|839.04|855.84|838.74|863.78|846.68|854.72|837.62|724
1652139000000|2022-05-09 23:30:00|855.97|838.87|855.59|838.49|860.58|843.48|852.91|835.81|700
1652139300000|2022-05-09 23:35:00|855.6|838.5|849.17|832.07|860.81|843.71|849|831.9|674
1652139600000|2022-05-09 23:40:00|849.18|832.08|835.82|818.72|849.56|832.46|835.08|817.98|760
1652139900000|2022-05-09 23:45:00|835.84|818.74|834.79|817.69|844.59|827.49|834.07|816.97|821
1652140200000|2022-05-09 23:50:00|834.38|817.28|839.56|822.46|841.02|823.92|832.99|815.89|832
1652140500000|2022-05-09 23:55:00|839.59|822.49|818.92|801.82|839.87|822.77|810.96|793.86|902
1652140800000|2022-05-10 00:00:00|818.81|801.71|828.05|810.95|834.47|817.37|817.99|800.89|944
1652141100000|2022-05-10 00:05:00|827.87|810.77|814.54|797.44|829.23|812.13|814.27|797.17|848
1652141400000|2022-05-10 00:10:00|814.53|797.43|827.11|810.01|828.67|811.57|807.44|790.34|892
1652141700000|2022-05-10 00:15:00|828.14|811.04|811.75|794.65|828.61|811.51|810.27|793.17|929
1652142000000|2022-05-10 00:20:00|811.78|794.68|813.74|796.64|823|805.9|810.35|793.25|924
1652142300000|2022-05-10 00:25:00|813.82|796.72|802.82|785.72|816.68|799.58|800.39|783.29|884
1652142600000|2022-05-10 00:30:00|802.83|785.73|804.94|787.84|807.45|790.35|799.08|781.98|883
1652142900000|2022-05-10 00:35:00|804.96|787.86|821.53|804.43|822.58|805.48|804.96|787.86|827
1652143200000|2022-05-10 00:40:00|821.43|804.33|841.53|824.43|841.55|824.45|821.27|804.17|873
1652143500000|2022-05-10 00:45:00|841.47|824.37|835.3|818.2|849.37|832.27|834.64|817.54|912
1652143800000|2022-05-10 00:50:00|835.32|818.22|831.67|814.57|839.07|821.97|828.24|811.14|851
1652144100000|2022-05-10 00:55:00|831.69|814.59|843.1|826|844.83|827.73|830.74|813.64|839
1652144400000|2022-05-10 01:00:00|843.08|825.98|848.47|831.37|848.47|831.37|837.99|820.89|839
1652144700000|2022-05-10 01:05:00|848.41|831.31|853.2|836.1|858.01|840.91|846.86|829.76|832
1652145000000|2022-05-10 01:10:00|853.1|836|843.16|826.06|853.1|836|840.34|823.24|413
1652145300000|2022-05-10 01:15:00|843.09|825.99|843.71|826.61|854.59|837.49|842.84|825.74|751
1652145600000|2022-05-10 01:20:00|844.03|826.93|848.02|830.92|852.98|835.88|844.03|826.93|793
1652145900000|2022-05-10 01:25:00|848.04|830.94|854.2|837.1|855.13|838.03|847.99|830.89|754
1652146200000|2022-05-10 01:30:00|854.13|837.03|841.86|824.76|854.14|837.04|838.3|821.2|694
1652146500000|2022-05-10 01:35:00|841.82|824.72|841.18|824.08|842.12|825.02|837.3|820.2|687
1652146800000|2022-05-10 01:40:00|841.02|823.92|842.9|825.8|843.83|826.73|836.21|819.11|690
1652147100000|2022-05-10 01:45:00|842.89|825.79|839.71|822.61|845.8|828.7|837.93|820.83|675
1652147400000|2022-05-10 01:50:00|839.7|822.6|854.06|836.96|854.86|837.76|839.7|822.6|636
1652147700000|2022-05-10 01:55:00|853.42|836.32|848.09|830.99|854.76|837.66|847.7|830.6|652
1652148000000|2022-05-10 02:00:00|848.12|831.02|845.01|827.91|850.05|832.95|840.44|823.34|653
1652148300000|2022-05-10 02:05:00|845.02|827.92|839.47|822.37|847.05|829.95|838.17|821.07|647
1652148600000|2022-05-10 02:10:00|839.45|822.35|844.2|827.1|844.25|827.15|838|820.9|618
1652148900000|2022-05-10 02:15:00|844.45|827.35|848.7|831.6|848.87|831.77|842.18|825.08|608
1652149200000|2022-05-10 02:20:00|848.74|831.64|847.79|830.69|849.86|832.76|841.17|824.07|622
1652149500000|2022-05-10 02:25:00|847.61|830.51|858.43|841.33|858.43|841.33|847.59|830.49|499
1652149800000|2022-05-10 02:30:00|858.31|841.21|850.99|833.89|858.42|841.32|850.45|833.35|592
1652150100000|2022-05-10 02:35:00|850.98|833.88|859.09|841.99|859.87|842.77|848.91|831.81|607
1652150400000|2022-05-10 02:40:00|859.15|842.05|861.97|844.87|864.58|847.48|855.45|838.35|671
1652150700000|2022-05-10 02:45:00|862.15|845.05|861.61|844.51|862.85|845.75|853.55|836.45|572
1652151000000|2022-05-10 02:50:00|861.6|844.5|850.65|833.55|861.6|844.5|850.24|833.14|511
1652151300000|2022-05-10 02:55:00|850.8|833.7|849.74|832.64|853.92|836.82|847.27|830.17|525
1652151600000|2022-05-10 03:00:00|849.77|832.67|849.06|831.96|853.1|836|845.75|828.65|525
1652151900000|2022-05-10 03:05:00|848.97|831.87|851.55|834.45|857.67|840.57|846.07|828.97|527
1652152200000|2022-05-10 03:10:00|851.54|834.44|844.2|827.1|852.32|835.22|843.7|826.6|506
1652152500000|2022-05-10 03:15:00|844.27|827.17|848.19|831.09|849.68|832.58|843.93|826.83|505
1652152800000|2022-05-10 03:20:00|848.2|831.1|843.15|826.05|852.13|835.03|842.16|825.06|618
1652153100000|2022-05-10 03:25:00|843.14|826.04|842.04|824.94|848.47|831.37|840.69|823.59|524
1652153400000|2022-05-10 03:30:00|842.05|824.95|843.41|826.31|846.98|829.88|840.99|823.89|510
1652153700000|2022-05-10 03:35:00|843.43|826.33|845.21|828.11|848.55|831.45|841.56|824.46|571
1652154000000|2022-05-10 03:40:00|845.13|828.03|845.32|828.22|851.02|833.92|842.12|825.02|485
1652154300000|2022-05-10 03:45:00|845.33|828.23|846.05|828.95|849.86|832.76|842.19|825.09|560
1652154600000|2022-05-10 03:50:00|846.06|828.96|846.07|828.97|847.53|830.43|842.63|825.53|490
1652154900000|2022-05-10 03:55:00|846.51|829.41|839.99|822.89|850.05|832.95|839.94|822.84|531
1652155200000|2022-05-10 04:00:00|840.01|822.91|841.93|824.83|846.61|829.51|836.1|819|629
1652155500000|2022-05-10 04:05:00|842.93|825.83|850.57|833.47|851.11|834.01|837.46|820.36|420
1652155800000|2022-05-10 04:10:00|850.56|833.46|847.34|830.24|853.38|836.28|843.53|826.43|392
1652156100000|2022-05-10 04:15:00|847.27|830.17|858.4|841.3|858.4|841.3|847.1|830|667
1652156400000|2022-05-10 04:20:00|858.71|841.61|856.07|838.97|862|844.9|855.13|838.03|714
1652156700000|2022-05-10 04:25:00|856.06|838.96|859.8|842.7|862.7|845.6|854.17|837.07|599
1652157000000|2022-05-10 04:30:00|859.71|842.61|866.1|849|868.03|850.93|858.18|841.08|648
1652157300000|2022-05-10 04:35:00|866.09|848.99|869.12|852.02|871.27|854.17|862.05|844.95|635
1652157600000|2022-05-10 04:40:00|869.11|852.01|868.95|851.85|874.18|857.08|865.1|848|627
1652157900000|2022-05-10 04:45:00|868.94|851.84|869|851.9|871.12|854.02|865.31|848.21|587
1652158200000|2022-05-10 04:50:00|869.02|851.92|870.23|853.13|874.83|857.73|867.23|850.13|593
1652158500000|2022-05-10 04:55:00|870.26|853.16|872.19|855.09|877.25|860.15|869.19|852.09|550
1652158800000|2022-05-10 05:00:00|872.3|855.2|879.16|862.06|883.95|866.85|871.58|854.48|591
1652159100000|2022-05-10 05:05:00|879.15|862.05|879.75|862.65|886.99|869.89|877.51|860.41|603
1652159400000|2022-05-10 05:10:00|879.72|862.62|880.52|863.42|880.78|863.68|877.05|859.95|502
1652159700000|2022-05-10 05:15:00|880.51|863.41|878.5|861.4|880.98|863.88|874.19|857.09|571
1652160000000|2022-05-10 05:20:00|878.43|861.33|874.05|856.95|878.58|861.48|871.64|854.54|502
1652160300000|2022-05-10 05:25:00|874.09|856.99|880.9|863.8|881.54|864.44|872.77|855.67|537
1652160600000|2022-05-10 05:30:00|880.99|863.89|885.81|868.71|886.74|869.64|879.14|862.04|553
1652160900000|2022-05-10 05:35:00|885.85|868.75|890.24|873.14|890.28|873.18|885|867.9|522
1652161200000|2022-05-10 05:40:00|890.07|872.97|897.5|880.4|897.5|880.4|887.08|869.98|511
1652161500000|2022-05-10 05:45:00|897.52|880.42|903.81|886.71|907.57|890.47|897.37|880.27|713
1652161800000|2022-05-10 05:50:00|903.19|886.09|897.86|880.76|906.49|889.39|897.45|880.35|626
1652162100000|2022-05-10 05:55:00|897.98|880.88|904.21|887.11|905.04|887.94|897.6|880.5|599
1652162400000|2022-05-10 06:00:00|904.02|886.92|903.01|885.91|904.02|886.92|897.05|879.95|663
1652162700000|2022-05-10 06:05:00|903|885.9|903.05|885.95|906.95|889.85|899.82|882.72|629
1652163000000|2022-05-10 06:10:00|903.13|886.03|912.16|895.06|913.03|895.93|902.84|885.74|589
1652163300000|2022-05-10 06:15:00|912.14|895.04|908.23|891.13|914.22|897.12|908.23|891.13|679
1652163600000|2022-05-10 06:20:00|908.29|891.19|914.98|897.88|914.98|897.88|906.13|889.03|610
1652163900000|2022-05-10 06:25:00|915.24|898.14|914.2|897.1|917.01|899.91|909.22|892.12|595
1652164200000|2022-05-10 06:30:00|914.21|897.11|919.97|902.87|922.03|904.93|910.07|892.97|535
1652164500000|2022-05-10 06:35:00|919.95|902.85|923.36|906.26|923.66|906.56|918.65|901.55|540
1652164800000|2022-05-10 06:40:00|923.38|906.28|921.56|904.46|923.38|906.28|915.07|897.97|682
1652165100000|2022-05-10 06:45:00|921.54|904.44|912.94|895.84|921.62|904.52|912.07|894.97|522
1652165400000|2022-05-10 06:50:00|912.88|895.78|911.48|894.38|917.96|900.86|909.13|892.03|656
1652165700000|2022-05-10 06:55:00|911.73|894.63|906.77|889.67|913.01|895.91|906.57|889.47|585
1652166000000|2022-05-10 07:00:00|906.48|889.38|913.05|895.95|913.05|895.95|906.43|889.33|549
1652166300000|2022-05-10 07:05:00|913.04|895.94|901.04|883.94|913.27|896.17|901.03|883.93|595
1652166600000|2022-05-10 07:10:00|901.24|884.14|902.12|885.02|902.38|885.28|897.66|880.56|606
1652166900000|2022-05-10 07:15:00|902.26|885.16|898.84|881.74|906.5|889.4|898.41|881.31|566
1652167200000|2022-05-10 07:20:00|898.81|881.71|905.9|888.8|906.68|889.58|898.8|881.7|554
1652167500000|2022-05-10 07:25:00|905.93|888.83|905.09|887.99|908.73|891.63|902.93|885.83|495
1652167800000|2022-05-10 07:30:00|904.93|887.83|897.48|880.38|904.95|887.85|895.97|878.87|592
1652168100000|2022-05-10 07:35:00|897.49|880.39|900.01|882.91|901.08|883.98|894.89|877.79|456
1652168400000|2022-05-10 07:40:00|899.98|882.88|892.67|875.57|901.26|884.16|892.67|875.57|466
1652168700000|2022-05-10 07:45:00|892.89|875.79|892.22|875.12|895.42|878.32|890.08|872.98|503
1652169000000|2022-05-10 07:50:00|891.99|874.89|891.17|874.07|896.85|879.75|890.89|873.79|523
1652169300000|2022-05-10 07:55:00|891.1|874|890.63|873.53|894.95|877.85|890.45|873.35|536
1652169600000|2022-05-10 08:00:00|890.58|873.48|891.98|874.88|895.05|877.95|889.06|871.96|392
1652169900000|2022-05-10 08:05:00|891.9|874.8|897.89|880.79|898.49|881.39|891.85|874.75|412
1652170200000|2022-05-10 08:10:00|897.83|880.73|895.24|878.14|900.08|882.98|895.07|877.97|453
1652170500000|2022-05-10 08:15:00|895.3|878.2|904.3|887.2|904.64|887.54|895.3|878.2|502
1652170800000|2022-05-10 08:20:00|904.31|887.21|904.99|887.89|906.97|889.87|903.37|886.27|520
1652171100000|2022-05-10 08:25:00|904.95|887.85|907.2|890.1|907.58|890.48|903.36|886.26|485
1652171400000|2022-05-10 08:30:00|907.21|890.11|904.45|887.35|910.67|893.57|902.89|885.79|462
1652171700000|2022-05-10 08:35:00|904.41|887.31|903.25|886.15|907.89|890.79|901.53|884.43|416
1652172000000|2022-05-10 08:40:00|903.24|886.14|903.71|886.61|904.05|886.95|901.19|884.09|449
1652172300000|2022-05-10 08:45:00|903.7|886.6|901.11|884.01|906.81|889.71|897.96|880.86|512
1652172600000|2022-05-10 08:50:00|901.07|883.97|900.07|882.97|904|886.9|897.22|880.12|542
1652172900000|2022-05-10 08:55:00|900.14|883.04|900.13|883.03|903.08|885.98|899.41|882.31|404
1652173200000|2022-05-10 09:00:00|900.12|883.02|898.57|881.47|902.85|885.75|897.44|880.34|412
1652173500000|2022-05-10 09:05:00|898.64|881.54|897.22|880.12|900.86|883.76|896.11|879.01|496
1652173800000|2022-05-10 09:10:00|897.14|880.04|901.12|884.02|902.74|885.64|896.95|879.85|463
1652174100000|2022-05-10 09:15:00|901.18|884.08|899.23|882.13|903.64|886.54|897.96|880.86|402
1652174400000|2022-05-10 09:20:00|899.24|882.14|888.55|871.45|900.41|883.31|888.01|870.91|644
1652174700000|2022-05-10 09:25:00|888.05|870.95|889.24|872.14|890.46|873.36|887.52|870.42|559
1652175000000|2022-05-10 09:30:00|889.23|872.13|896.21|879.11|896.24|879.14|887.57|870.47|473
1652175300000|2022-05-10 09:35:00|896.22|879.12|900.24|883.14|900.92|883.82|894.7|877.6|490
1652175600000|2022-05-10 09:40:00|900.73|883.63|895.82|878.72|902.2|885.1|895.33|878.23|514
1652175900000|2022-05-10 09:45:00|895.52|878.42|898.11|881.01|900.7|883.6|894.01|876.91|466
1652176200000|2022-05-10 09:50:00|898.09|880.99|892.4|875.3|898.99|881.89|892.36|875.26|328
1652176500000|2022-05-10 09:55:00|892.46|875.36|890.08|872.98|894.84|877.74|889|871.9|465
1652176800000|2022-05-10 10:00:00|890.09|872.99|889.04|871.94|895.28|878.18|886.99|869.89|544
1652177100000|2022-05-10 10:05:00|889.06|871.96|894.87|877.77|895.52|878.42|888.88|871.78|537
1652177400000|2022-05-10 10:10:00|894.88|877.78|891.82|874.72|897.11|880.01|891.25|874.15|478
1652177700000|2022-05-10 10:15:00|891.74|874.64|898.11|881.01|899.27|882.17|888.31|871.21|566
1652178000000|2022-05-10 10:20:00|898.1|881|901.6|884.5|904.1|887|896.97|879.87|550
1652178300000|2022-05-10 10:25:00|901.58|884.48|902.66|885.56|903.2|886.1|900.1|883|397
1652178600000|2022-05-10 10:30:00|902.65|885.55|903.17|886.07|906.03|888.93|899.32|882.22|497
1652178900000|2022-05-10 10:35:00|903.12|886.02|899.31|882.21|904.83|887.73|897.69|880.59|497
1652179200000|2022-05-10 10:40:00|899.36|882.26|900.36|883.26|902.69|885.59|899|881.9|422
1652179500000|2022-05-10 10:45:00|900.39|883.29|903.7|886.6|904.11|887.01|899.19|882.09|405
1652179800000|2022-05-10 10:50:00|903.62|886.52|894.6|877.5|904.09|886.99|894.19|877.09|419
1652180100000|2022-05-10 10:55:00|894.64|877.54|893.04|875.94|897.13|880.03|891.34|874.24|456
1652180400000|2022-05-10 11:00:00|893.03|875.93|893.14|876.04|896.6|879.5|889.21|872.11|460
1652180700000|2022-05-10 11:05:00|893.16|876.06|898.01|880.91|898.1|881|893.16|876.06|425
1652181000000|2022-05-10 11:10:00|898.02|880.92|899.11|882.01|900.17|883.07|897.05|879.95|423
1652181300000|2022-05-10 11:15:00|899.08|881.98|903.32|886.22|903.93|886.83|898.27|881.17|372
1652181600000|2022-05-10 11:20:00|903.38|886.28|909.82|892.72|910.06|892.96|901.56|884.46|466
1652181900000|2022-05-10 11:25:00|909.83|892.73|911.07|893.97|912.5|895.4|906.96|889.86|419
1652182200000|2022-05-10 11:30:00|910.95|893.85|914.55|897.45|916.71|899.61|909|891.9|521
1652182500000|2022-05-10 11:35:00|914.51|897.41|917.63|900.53|918.02|900.92|912.99|895.89|426
1652182800000|2022-05-10 11:40:00|917.64|900.54|919.55|902.45|921.93|904.83|916.06|898.96|470
1652183100000|2022-05-10 11:45:00|919.75|902.65|917.52|900.42|920.65|903.55|916.73|899.63|382
1652183400000|2022-05-10 11:50:00|917.54|900.44|918.35|901.25|921.83|904.73|915.92|898.82|424
1652183700000|2022-05-10 11:55:00|918.36|901.26|920.09|902.99|921.69|904.59|917.35|900.25|372
1652184000000|2022-05-10 12:00:00|920.07|902.97|919.55|902.45|923.02|905.92|919.55|902.45|472
1652184300000|2022-05-10 12:05:00|919.53|902.43|916.3|899.2|919.53|902.43|913.95|896.85|530
1652184600000|2022-05-10 12:10:00|916.31|899.21|914.27|897.17|917.67|900.57|913.2|896.1|571
1652184900000|2022-05-10 12:15:00|914.28|897.18|920.95|903.85|921.41|904.31|913.76|896.66|482
1652185200000|2022-05-10 12:20:00|920.93|903.83|917.82|900.72|921.3|904.2|917.06|899.96|484
1652185500000|2022-05-10 12:25:00|917.84|900.74|921.04|903.94|923|905.9|917.84|900.74|377
1652185800000|2022-05-10 12:30:00|920.83|903.73|923.8|906.7|926.7|909.6|918.74|901.64|521
1652186100000|2022-05-10 12:35:00|923.81|906.71|931.05|913.95|931.12|914.02|923.58|906.48|516
1652186400000|2022-05-10 12:40:00|930.93|913.83|930.64|913.54|933.25|916.15|928.64|911.54|529
1652186700000|2022-05-10 12:45:00|930.72|913.62|925.66|908.56|930.75|913.65|924.15|907.05|549
1652187000000|2022-05-10 12:50:00|925.76|908.66|935.04|917.94|935.86|918.76|925.13|908.03|472
1652187300000|2022-05-10 12:55:00|935.25|918.15|934.74|917.64|935.55|918.45|932.17|915.07|522
1652187600000|2022-05-10 13:00:00|934.88|917.78|939.05|921.95|940.41|923.31|934.13|917.03|594
1652187900000|2022-05-10 13:05:00|939.01|921.91|937.3|920.2|939.01|921.91|934.05|916.95|419
1652188200000|2022-05-10 13:10:00|937.37|920.27|937.36|920.26|940.69|923.59|937.11|920.01|388
1652188500000|2022-05-10 13:15:00|937.38|920.28|930.47|913.37|938.72|921.62|928.48|911.38|452
1652188800000|2022-05-10 13:20:00|930.48|913.38|930.04|912.94|931.89|914.79|929.04|911.94|438
1652189100000|2022-05-10 13:25:00|930.05|912.95|930.99|913.89|931.82|914.72|929.01|911.91|430
1652189400000|2022-05-10 13:30:00|931.02|913.92|919.32|902.22|936.59|919.49|919.06|901.96|624
1652189700000|2022-05-10 13:35:00|919.01|901.91|920.71|903.61|923.39|906.29|912.77|895.67|717
1652190000000|2022-05-10 13:40:00|920.73|903.63|912.08|894.98|920.81|903.71|910.91|893.81|638
1652190300000|2022-05-10 13:45:00|912.06|894.96|909.19|892.09|912.79|895.69|906.2|889.1|649
1652190600000|2022-05-10 13:50:00|909.2|892.1|914.22|897.12|915.72|898.62|908.87|891.77|467
1652190900000|2022-05-10 13:55:00|914.2|897.1|917.74|900.64|918.73|901.63|913.1|896|620
1652191200000|2022-05-10 14:00:00|917.78|900.68|921.99|904.89|922.79|905.69|913.66|896.56|567
1652191500000|2022-05-10 14:05:00|921.98|904.88|921.68|904.58|927.96|910.86|920.56|903.46|622
1652191800000|2022-05-10 14:10:00|922|904.9|918|900.9|924.11|907.01|914.13|897.03|555
1652192100000|2022-05-10 14:15:00|917.97|900.87|917.76|900.66|920.7|903.6|914.84|897.74|607
1652192400000|2022-05-10 14:20:00|917.85|900.75|914.54|897.44|919.11|902.01|913.22|896.12|540
1652192700000|2022-05-10 14:25:00|914.53|897.43|913.27|896.17|914.53|897.43|909.14|892.04|550
1652193000000|2022-05-10 14:30:00|913.29|896.19|908.06|890.96|916.26|899.16|906.71|889.61|586
1652193300000|2022-05-10 14:35:00|908.05|890.95|903.18|886.08|908.94|891.84|899.28|882.18|585
1652193600000|2022-05-10 14:40:00|903.11|886.01|900.56|883.46|903.12|886.02|897.07|879.97|684
1652193900000|2022-05-10 14:45:00|900.58|883.48|892.32|875.22|901.7|884.6|892.22|875.12|580
1652194200000|2022-05-10 14:50:00|892.33|875.23|895.06|877.96|898.78|881.68|886.41|869.31|748
1652194500000|2022-05-10 14:55:00|895.01|877.91|889.18|872.08|895.57|878.47|887.77|870.67|715
1652194800000|2022-05-10 15:00:00|889.19|872.09|886.73|869.63|895.44|878.34|884.28|867.18|654
1652195100000|2022-05-10 15:05:00|886.72|869.62|879.9|862.8|887.08|869.98|879.9|862.8|728
1652195400000|2022-05-10 15:10:00|879.68|862.58|876.19|859.09|885.02|867.92|876.19|859.09|676
1652195700000|2022-05-10 15:15:00|876.01|858.91|886.84|869.74|886.9|869.8|875.96|858.86|608
1652196000000|2022-05-10 15:20:00|886.78|869.68|881.52|864.42|891.08|873.98|879.96|862.86|612
1652196300000|2022-05-10 15:25:00|881.7|864.6|884.2|867.1|884.86|867.76|876.6|859.5|641
1652196600000|2022-05-10 15:30:00|884.21|867.11|891.32|874.22|892.89|875.79|883.64|866.54|630
1652196900000|2022-05-10 15:35:00|891.42|874.32|906.78|889.68|907.95|890.85|891.13|874.03|607
1652197200000|2022-05-10 15:40:00|906.73|889.63|904.5|887.4|906.73|889.63|896.95|879.85|691
1652197500000|2022-05-10 15:45:00|904.67|887.57|899.13|882.03|904.97|887.87|896.77|879.67|712
1652197800000|2022-05-10 15:50:00|898.95|881.85|902.86|885.76|903.09|885.99|892.96|875.86|568
1652198100000|2022-05-10 15:55:00|902.87|885.77|899.98|882.88|903.24|886.14|893.87|876.77|615
1652198400000|2022-05-10 16:00:00|899.9|882.8|906.5|889.4|906.67|889.57|899.15|882.05|595
1652198700000|2022-05-10 16:05:00|906.44|889.34|895.57|878.47|906.82|889.72|895.57|878.47|583
1652199000000|2022-05-10 16:10:00|895.55|878.45|900.47|883.37|901.92|884.82|892.92|875.82|487
1652199300000|2022-05-10 16:15:00|900.42|883.32|895.71|878.61|906.6|889.5|895.16|878.06|641
1652199600000|2022-05-10 16:20:00|895.82|878.72|892.62|875.52|897.85|880.75|892.62|875.52|613
1652199900000|2022-05-10 16:25:00|892.23|875.13|893.15|876.05|897.8|880.7|892.07|874.97|484
1652200200000|2022-05-10 16:30:00|893.04|875.94|886.11|869.01|893.8|876.7|882.04|864.94|646
1652200500000|2022-05-10 16:35:00|885.97|868.87|885|867.9|890.94|873.84|884.89|867.79|540
1652200800000|2022-05-10 16:40:00|885.05|867.95|888.59|871.49|892.41|875.31|884.29|867.19|612
1652201100000|2022-05-10 16:45:00|888.6|871.5|895.18|878.08|897.94|880.84|888.6|871.5|634
1652201400000|2022-05-10 16:50:00|895.04|877.94|889.26|872.16|895.12|878.02|886.29|869.19|549
1652201700000|2022-05-10 16:55:00|889.2|872.1|891.55|874.45|893.25|876.15|887.46|870.36|518
1652202000000|2022-05-10 17:00:00|891.52|874.42|898.1|881|900.94|883.84|891.52|874.42|613
1652202300000|2022-05-10 17:05:00|897.99|880.89|900.97|883.87|904.06|886.96|897.74|880.64|562
1652202600000|2022-05-10 17:10:00|900.91|883.81|899.94|882.84|900.91|883.81|896.15|879.05|474
1652202900000|2022-05-10 17:15:00|899.93|882.83|897.42|880.32|902.27|885.17|896.43|879.33|582
1652203200000|2022-05-10 17:20:00|897.56|880.46|901.25|884.15|901.8|884.7|896.21|879.11|499
1652203500000|2022-05-10 17:25:00|901.26|884.16|907.1|890|907.44|890.34|901.16|884.06|481
1652203800000|2022-05-10 17:30:00|907.15|890.05|910.93|893.83|911.5|894.4|907.01|889.91|447
1652204100000|2022-05-10 17:35:00|910.96|893.86|914.88|897.78|919.97|902.87|910.96|893.86|534
1652204400000|2022-05-10 17:40:00|914.89|897.79|915.43|898.33|919.06|901.96|914.04|896.94|492
1652204700000|2022-05-10 17:45:00|915.34|898.24|918.97|901.87|919.8|902.7|915.34|898.24|394
1652205000000|2022-05-10 17:50:00|918.99|901.89|916.77|899.67|920.12|903.02|913.34|896.24|451
1652205300000|2022-05-10 17:55:00|916.79|899.69|915.04|897.94|916.94|899.84|913.19|896.09|379
1652205600000|2022-05-10 18:00:00|915.28|898.18|910.35|893.25|915.48|898.38|909.88|892.78|421
1652205900000|2022-05-10 18:05:00|910.36|893.26|907.16|890.06|910.95|893.85|906.03|888.93|406
1652206200000|2022-05-10 18:10:00|907.1|890|911.45|894.35|911.45|894.35|906.41|889.31|438
1652206500000|2022-05-10 18:15:00|911.31|894.21|906.13|889.03|911.31|894.21|897.17|880.07|576
1652206800000|2022-05-10 18:20:00|906.22|889.12|904.86|887.76|908.13|891.03|903.42|886.32|505
1652207100000|2022-05-10 18:25:00|904.87|887.77|901.9|884.8|904.91|887.81|898.14|881.04|446
1652207400000|2022-05-10 18:30:00|902.05|884.95|895.39|878.29|903.59|886.49|893.13|876.03|515
1652207700000|2022-05-10 18:35:00|895.78|878.68|896.54|879.44|900.64|883.54|895.78|878.68|489
1652208000000|2022-05-10 18:40:00|896.43|879.33|900.13|883.03|900.97|883.87|891.89|874.79|407
1652208300000|2022-05-10 18:45:00|900.14|883.04|895.64|878.54|900.14|883.04|891.18|874.08|465
1652208600000|2022-05-10 18:50:00|895.63|878.53|893.59|876.49|897.63|880.53|892.25|875.15|452
1652208900000|2022-05-10 18:55:00|893.62|876.52|890.07|872.97|894.01|876.91|887.99|870.89|451
1652209200000|2022-05-10 19:00:00|890.1|873|890.05|872.95|894.2|877.1|888.67|871.57|387
1652209500000|2022-05-10 19:05:00|890|872.9|887.16|870.06|891.23|874.13|884.46|867.36|529
1652209800000|2022-05-10 19:10:00|887.15|870.05|888.11|871.01|888.94|871.84|883.17|866.07|498
1652210100000|2022-05-10 19:15:00|888.12|871.02|886.28|869.18|891|873.9|883.47|866.37|449
1652210400000|2022-05-10 19:20:00|886.08|868.98|881.83|864.73|886.35|869.25|880.43|863.33|510
1652210700000|2022-05-10 19:25:00|881.91|864.81|881.93|864.83|881.96|864.86|881.88|864.78|4
1652211000000|2022-05-10 19:30:00|881.91|864.81|879.87|862.77|883.06|865.96|878.67|861.57|440
1652211300000|2022-05-10 19:35:00|879.89|862.79|878.15|861.05|881.65|864.55|875.88|858.78|469
1652211600000|2022-05-10 19:40:00|878.33|861.23|876.12|859.02|881.97|864.87|875.97|858.87|429
1652211900000|2022-05-10 19:45:00|876.11|859.01|879.31|862.21|882.93|865.83|876.11|859.01|420
1652212200000|2022-05-10 19:50:00|879.58|862.48|883.38|866.28|883.92|866.82|875.97|858.87|455
1652212500000|2022-05-10 19:55:00|883.3|866.2|879.43|862.33|883.32|866.22|878.06|860.96|384
1652212800000|2022-05-10 20:00:00|879.42|862.32|876.92|859.82|880.44|863.34|874.38|857.28|435
1652213100000|2022-05-10 20:05:00|876.91|859.81|876.19|859.09|881.75|864.65|876.19|859.09|366
1652213400000|2022-05-10 20:10:00|876.23|859.13|875.81|858.71|878.5|861.4|874.16|857.06|423
1652213700000|2022-05-10 20:15:00|875.67|858.57|874.31|857.21|878.26|861.16|873.09|855.99|496
1652214000000|2022-05-10 20:20:00|874.33|857.23|874.78|857.68|875.61|858.51|873.48|856.38|300
1652214300000|2022-05-10 20:25:00|874.79|857.69|876.03|858.93|876.69|859.59|874.35|857.25|227
1652214600000|2022-05-10 20:30:00|876.02|858.92|868.6|851.5|876.02|858.92|868.27|851.17|378
1652214900000|2022-05-10 20:35:00|868.64|851.54|871.94|854.84|872.97|855.87|867.29|850.19|340
1652215200000|2022-05-10 20:40:00|871.82|854.72|870.24|853.14|873.3|856.2|870.19|853.09|221
1652215500000|2022-05-10 20:45:00|870.15|853.05|867.32|850.22|873.96|856.86|867.08|849.98|337
1652215800000|2022-05-10 20:50:00|867.09|849.99|868.08|850.98|868.19|851.09|863.87|846.77|474
1652216100000|2022-05-10 20:55:00|868.16|851.06|868.62|851.52|869.34|852.24|866.98|849.88|289
1652216400000|2022-05-10 21:00:00|868.5|851.4|868.42|851.32|874.72|857.62|866.23|849.13|430
1652216700000|2022-05-10 21:05:00|868.23|851.13|866.16|849.06|871.72|854.62|865.93|848.83|414
1652217000000|2022-05-10 21:10:00|866.13|849.03|860.91|843.81|867.28|850.18|857.99|840.89|452
1652217300000|2022-05-10 21:15:00|860.73|843.63|861.97|844.87|862.36|845.26|858.8|841.7|302
1652217600000|2022-05-10 21:20:00|861.94|844.84|853.87|836.77|862.86|845.76|853.75|836.65|259
1652217900000|2022-05-10 21:25:00|853.86|836.76|852.76|835.66|854.66|837.56|850.14|833.04|351
1652218200000|2022-05-10 21:30:00|852.77|835.67|850.73|833.63|854.44|837.34|850.61|833.51|219
1652218500000|2022-05-10 21:35:00|850.82|833.72|843.52|826.42|851.41|834.31|842.61|825.51|158
1652218800000|2022-05-10 21:40:00|843.38|826.28|843.51|826.41|844.65|827.55|840.77|823.67|170
1652219100000|2022-05-10 21:45:00|843.66|826.56|841.41|824.31|848.05|830.95|841.41|824.31|196
1652219400000|2022-05-10 21:50:00|841.55|824.45|832.57|815.47|841.55|824.45|832.07|814.97|189
1652219700000|2022-05-10 21:55:00|832.54|815.44|834.55|817.45|836.57|819.47|829.85|812.75|300
1652220000000|2022-05-10 22:00:00|834.5|817.4|844.23|827.13|852.22|835.12|831.74|814.64|356
1652220300000|2022-05-10 22:05:00|844.05|826.95|854.68|837.58|854.68|837.58|843|825.9|281
1652220600000|2022-05-10 22:10:00|854.82|837.72|852.95|835.85|858.51|841.41|849.04|831.94|322
1652220900000|2022-05-10 22:15:00|853.07|835.97|854.58|837.48|854.85|837.75|846.45|829.35|259
1652221200000|2022-05-10 22:20:00|854.73|837.63|851.54|834.44|857.15|840.05|848.02|830.92|562
1652221500000|2022-05-10 22:25:00|851.53|834.43|847.03|829.93|851.65|834.55|845.15|828.05|643
1652221800000|2022-05-10 22:30:00|847|829.9|846.09|828.99|847.74|830.64|842.35|825.25|604
1652222100000|2022-05-10 22:35:00|846.13|829.03|841.53|824.43|846.7|829.6|838.88|821.78|713
1652222400000|2022-05-10 22:40:00|841.52|824.42|844.05|826.95|847.48|830.38|839.64|822.54|704
1652222700000|2022-05-10 22:45:00|844.06|826.96|839.52|822.42|847.87|830.77|835.89|818.79|641
1652223000000|2022-05-10 22:50:00|839.53|822.43|852.01|834.91|853.58|836.48|839.17|822.07|755
1652223300000|2022-05-10 22:55:00|852|834.9|853.14|836.04|859.94|842.84|849.44|832.34|713
1652223600000|2022-05-10 23:00:00|853.24|836.14|866.63|849.53|866.95|849.85|851.18|834.08|787
1652223900000|2022-05-10 23:05:00|866.55|849.45|873.29|856.19|873.67|856.57|863.17|846.07|792
1652224200000|2022-05-10 23:10:00|873.32|856.22|868.26|851.16|875.71|858.61|866.89|849.79|774
1652224500000|2022-05-10 23:15:00|868.23|851.13|867.91|850.81|875.01|857.91|865.8|848.7|690
1652224800000|2022-05-10 23:20:00|867.84|850.74|870.3|853.2|871.8|854.7|863.11|846.01|619
1652225100000|2022-05-10 23:25:00|870.28|853.18|871|853.9|875.34|858.24|866.95|849.85|587
1652225400000|2022-05-10 23:30:00|871.01|853.91|868.96|851.86|872.99|855.89|868.08|850.98|584
1652225700000|2022-05-10 23:35:00|868.8|851.7|864.93|847.83|871.12|854.02|862.81|845.71|529
1652226000000|2022-05-10 23:40:00|864.96|847.86|866.13|849.03|866.65|849.55|860.61|843.51|670
1652226300000|2022-05-10 23:45:00|866.11|849.01|860.19|843.09|867.92|850.82|859.06|841.96|701
1652226600000|2022-05-10 23:50:00|860.18|843.08|868.15|851.05|868.56|851.46|859.78|842.68|672
1652226900000|2022-05-10 23:55:00|868.11|851.01|866.49|849.39|868.39|851.29|864.41|847.31|540
1652227200000|2022-05-11 00:00:00|866.51|849.41|869.04|851.94|872.05|854.95|864.69|847.59|684
1652227500000|2022-05-11 00:05:00|868.99|851.89|869.47|852.37|873.07|855.97|865.97|848.87|696
1652227800000|2022-05-11 00:10:00|869.63|852.53|870.06|852.96|870.2|853.1|859.41|842.31|740
1652228100000|2022-05-11 00:15:00|870.14|853.04|874.36|857.26|876.93|859.83|868.9|851.8|678
1652228400000|2022-05-11 00:20:00|874.35|857.25|887.99|870.89|888.17|871.07|872.92|855.82|827
1652228700000|2022-05-11 00:25:00|887.98|870.88|889|871.9|889.85|872.75|884.99|867.89|633
1652229000000|2022-05-11 00:30:00|889.02|871.92|884.87|867.77|889.56|872.46|881.58|864.48|650
1652229300000|2022-05-11 00:35:00|884.86|867.76|881.07|863.97|888.03|870.93|880.3|863.2|655
1652229600000|2022-05-11 00:40:00|881.11|864.01|882.14|865.04|884.43|867.33|878.02|860.92|586
1652229900000|2022-05-11 00:45:00|882.15|865.05|878.52|861.42|883.55|866.45|876.11|859.01|626
1652230200000|2022-05-11 00:50:00|878.53|861.43|878.96|861.86|880.67|863.57|874.52|857.42|605
1652230500000|2022-05-11 00:55:00|878.92|861.82|875.16|858.06|882.31|865.21|870.87|853.77|661
1652230800000|2022-05-11 01:00:00|875.15|858.05|874.32|857.22|877.62|860.52|869.72|852.62|748
1652231100000|2022-05-11 01:05:00|874.23|857.13|868.49|851.39|876.41|859.31|865.99|848.89|683
1652231400000|2022-05-11 01:10:00|868.53|851.43|865.13|848.03|869.9|852.8|865.13|848.03|724
1652231700000|2022-05-11 01:15:00|865.06|847.96|865.88|848.78|870.36|853.26|864.19|847.09|532
1652232000000|2022-05-11 01:20:00|865.78|848.68|865.4|848.3|868.27|851.17|863.68|846.58|497
1652232300000|2022-05-11 01:25:00|865.33|848.23|866.13|849.03|868.42|851.32|863.12|846.02|573
1652232600000|2022-05-11 01:30:00|866.14|849.04|867.64|850.54|870.91|853.81|863.96|846.86|645
1652232900000|2022-05-11 01:35:00|867.71|850.61|863|845.9|870.91|853.81|862.35|845.25|686
1652233200000|2022-05-11 01:40:00|862.99|845.89|863.36|846.26|864.06|846.96|860.04|842.94|573
1652233500000|2022-05-11 01:45:00|863.7|846.6|859.78|842.68|863.7|846.6|855.2|838.1|619
1652233800000|2022-05-11 01:50:00|859.44|842.34|861.06|843.96|862.63|845.53|857.02|839.92|567
1652234100000|2022-05-11 01:55:00|861.07|843.97|855.18|838.08|861.99|844.89|853.68|836.58|526
1652234400000|2022-05-11 02:00:00|855.06|837.96|849.93|832.83|855.84|838.74|847.1|830|660
1652234700000|2022-05-11 02:05:00|849.91|832.81|857.23|840.13|858.62|841.52|849.07|831.97|719
1652235000000|2022-05-11 02:10:00|857.16|840.06|859.08|841.98|859.08|841.98|852.86|835.76|748
1652235300000|2022-05-11 02:15:00|859.09|841.99|861.07|843.97|862.88|845.78|857.34|840.24|661
1652235600000|2022-05-11 02:20:00|861.03|843.93|875.83|858.73|876.11|859.01|857.64|840.54|817
1652235900000|2022-05-11 02:25:00|875.76|858.66|879.36|862.26|884.08|866.98|875.76|858.66|798
1652236200000|2022-05-11 02:30:00|879.37|862.27|882.52|865.42|885.14|868.04|877.1|860|816
1652236500000|2022-05-11 02:35:00|882.49|865.39|884.49|867.39|884.95|867.85|878.42|861.32|671
1652236800000|2022-05-11 02:40:00|884.41|867.31|878|860.9|884.71|867.61|877.02|859.92|580
1652237100000|2022-05-11 02:45:00|878.08|860.98|878.12|861.02|878.35|861.25|873.53|856.43|622
1652237400000|2022-05-11 02:50:00|878.13|861.03|884.7|867.6|887.11|870.01|874.86|857.76|770
1652237700000|2022-05-11 02:55:00|884.8|867.7|883.2|866.1|886.47|869.37|882.09|864.99|604
1652238000000|2022-05-11 03:00:00|883.5|866.4|885.25|868.15|889.21|872.11|881.42|864.32|690
1652238300000|2022-05-11 03:05:00|885.06|867.96|882.99|865.89|888.08|870.98|882.43|865.33|530
1652238600000|2022-05-11 03:10:00|883.02|865.92|878.98|861.88|883.45|866.35|878.94|861.84|563
1652238900000|2022-05-11 03:15:00|878.99|861.89|878.98|861.88|881.83|864.73|877.92|860.82|615
1652239200000|2022-05-11 03:20:00|878.99|861.89|878.12|861.02|881.91|864.81|877.02|859.92|562
1652239500000|2022-05-11 03:25:00|878.03|860.93|879.07|861.97|879.41|862.31|875.67|858.57|409
1652239800000|2022-05-11 03:30:00|879.03|861.93|880.94|863.84|882.43|865.33|875.89|858.79|561
1652240100000|2022-05-11 03:35:00|880.93|863.83|875.22|858.12|882.25|865.15|874.54|857.44|543
1652240400000|2022-05-11 03:40:00|875.24|858.14|873.26|856.16|875.33|858.23|873.05|855.95|579
1652240700000|2022-05-11 03:45:00|873.2|856.1|875.25|858.15|876.6|859.5|873.07|855.97|449
1652241000000|2022-05-11 03:50:00|875.24|858.14|871.69|854.59|875.98|858.88|870.87|853.77|478
1652241300000|2022-05-11 03:55:00|871.92|854.82|872.92|855.82|875.22|858.12|871.06|853.96|414
1652241600000|2022-05-11 04:00:00|872.94|855.84|876.03|858.93|876.67|859.57|870.98|853.88|544
1652241900000|2022-05-11 04:05:00|876.02|858.92|876.68|859.58|878.5|861.4|874.99|857.89|460
1652242200000|2022-05-11 04:10:00|876.66|859.56|867.67|850.57|876.68|859.58|866|848.9|608
1652242500000|2022-05-11 04:15:00|867.73|850.63|868.18|851.08|873.98|856.88|865.74|848.64|637
1652242800000|2022-05-11 04:20:00|868.21|851.11|866.36|849.26|871.97|854.87|865.14|848.04|688
1652243100000|2022-05-11 04:25:00|866.37|849.27|875.01|857.91|876.07|858.97|866.07|848.97|685
1652243400000|2022-05-11 04:30:00|874.99|857.89|870.15|853.05|875.69|858.59|869.28|852.18|496
1652243700000|2022-05-11 04:35:00|870.16|853.06|870.1|853|875.68|858.58|866.72|849.62|626
1652244000000|2022-05-11 04:40:00|870.11|853.01|859.26|842.16|872.31|855.21|858.81|841.71|673
1652244300000|2022-05-11 04:45:00|859.21|842.11|859.23|842.13|860.57|843.47|855.5|838.4|705
1652244600000|2022-05-11 04:50:00|859.31|842.21|864|846.9|864.59|847.49|858.16|841.06|656
1652244900000|2022-05-11 04:55:00|864.01|846.91|861.67|844.57|865.3|848.2|858.93|841.83|716
1652245200000|2022-05-11 05:00:00|861.64|844.54|856.3|839.2|862.44|845.34|854.59|837.49|733
1652245500000|2022-05-11 05:05:00|856.35|839.25|867.38|850.28|867.38|850.28|852.99|835.89|712
1652245800000|2022-05-11 05:10:00|867.27|850.17|879.3|862.2|883.85|866.75|861.04|843.94|732
1652246100000|2022-05-11 05:15:00|879.32|862.22|889.26|872.16|892.55|875.45|879.32|862.22|689
1652246400000|2022-05-11 05:20:00|889.05|871.95|882.4|865.3|889.58|872.48|881.78|864.68|581
1652246700000|2022-05-11 05:25:00|882.42|865.32|881.94|864.84|887.78|870.68|880.12|863.02|558
1652247000000|2022-05-11 05:30:00|881.93|864.83|880.13|863.03|884.11|867.01|878.03|860.93|575
1652247300000|2022-05-11 05:35:00|880.04|862.94|874.2|857.1|880.1|863|871.64|854.54|683
1652247600000|2022-05-11 05:40:00|874.11|857.01|872.3|855.2|876.06|858.96|870.45|853.35|631
1652247900000|2022-05-11 05:45:00|872.27|855.17|870.12|853.02|874.91|857.81|868.49|851.39|727
1652248200000|2022-05-11 05:50:00|870.11|853.01|870.95|853.85|874.14|857.04|867.77|850.67|772
1652248500000|2022-05-11 05:55:00|871.01|853.91|870.01|852.91|875.08|857.98|867.77|850.67|681
1652248800000|2022-05-11 06:00:00|869.99|852.89|871.74|854.64|872.03|854.93|866.25|849.15|587
1652249100000|2022-05-11 06:05:00|871.75|854.65|869.31|852.21|873.69|856.59|866.81|849.71|635
1652249400000|2022-05-11 06:10:00|869.28|852.18|867.29|850.19|870.86|853.76|865.13|848.03|689
1652249700000|2022-05-11 06:15:00|867.3|850.2|856.68|839.58|867.68|850.58|855.61|838.51|694
1652250000000|2022-05-11 06:20:00|856.59|839.49|854.93|837.83|857.81|840.71|853.93|836.83|623
1652250300000|2022-05-11 06:25:00|854.94|837.84|855.44|838.34|858.34|841.24|852.93|835.83|722
1652250600000|2022-05-11 06:30:00|855.45|838.35|856.08|838.98|858.95|841.85|852.97|835.87|592
1652250900000|2022-05-11 06:35:00|856.07|838.97|848.64|831.54|856.07|838.97|848.45|831.35|593
1652251200000|2022-05-11 06:40:00|848.68|831.58|842.05|824.95|850.76|833.66|841.7|824.6|670
1652251500000|2022-05-11 06:45:00|842.04|824.94|832.26|815.16|842.68|825.58|831.45|814.35|760
1652251800000|2022-05-11 06:50:00|832.27|815.17|827.1|810|833.92|816.82|825.13|808.03|732
1652252100000|2022-05-11 06:55:00|827.09|809.99|819.56|802.46|827.21|810.11|814.68|797.58|779
1652252400000|2022-05-11 07:00:00|819.55|802.45|823.3|806.2|825.04|807.94|814.61|797.51|798
1652252700000|2022-05-11 07:05:00|823.33|806.23|814.81|797.71|823.63|806.53|808.51|791.41|838
1652253000000|2022-05-11 07:10:00|814.85|797.75|820.6|803.5|822.46|805.36|811.87|794.77|892
1652253300000|2022-05-11 07:15:00|820.57|803.47|828.59|811.49|833.32|816.22|819.49|802.39|932
1652253600000|2022-05-11 07:20:00|828.53|811.43|819.57|802.47|828.87|811.77|817.01|799.91|833
1652253900000|2022-05-11 07:25:00|819.59|802.49|817.49|800.39|822.79|805.69|816.8|799.7|810
1652254200000|2022-05-11 07:30:00|817.52|800.42|809.33|792.23|817.69|800.59|809.33|792.23|816
1652254500000|2022-05-11 07:35:00|809.36|792.26|800.94|783.84|811.86|794.76|798.37|781.27|818
1652254800000|2022-05-11 07:40:00|800.93|783.83|805.37|788.27|811.15|794.05|800.08|782.98|854
1652255100000|2022-05-11 07:45:00|805.43|788.33|803.67|786.57|808.72|791.62|799.06|781.96|936
1652255400000|2022-05-11 07:50:00|803.65|786.55|808.64|791.54|811.41|794.31|801.11|784.01|871
1652255700000|2022-05-11 07:55:00|808.3|791.2|820.59|803.49|820.59|803.49|802.24|785.14|806
1652256000000|2022-05-11 08:00:00|820.63|803.53|817.68|800.58|827.67|810.57|814.59|797.49|877
1652256300000|2022-05-11 08:05:00|817.43|800.33|826.74|809.64|826.74|809.64|816.13|799.03|874
1652256600000|2022-05-11 08:10:00|827.01|809.91|838.61|821.51|838.61|821.51|826.88|809.78|954
1652256900000|2022-05-11 08:15:00|838.58|821.48|834.1|817|842.88|825.78|831.36|814.26|879
1652257200000|2022-05-11 08:20:00|834.03|816.93|843.79|826.69|847.75|830.65|832.32|815.22|838
1652257500000|2022-05-11 08:25:00|843.83|826.73|831.69|814.59|844.92|827.82|830.65|813.55|748
1652257800000|2022-05-11 08:30:00|831.61|814.51|830.75|813.65|832.96|815.86|824|806.9|823
1652258100000|2022-05-11 08:35:00|830.88|813.78|830.85|813.75|833.88|816.78|823.34|806.24|881
1652258400000|2022-05-11 08:40:00|830.84|813.74|839.18|822.08|840.22|823.12|829.69|812.59|831
1652258700000|2022-05-11 08:45:00|839.12|822.02|840.32|823.22|842.74|825.64|836.03|818.93|790
1652259000000|2022-05-11 08:50:00|840.27|823.17|841.51|824.41|845.06|827.96|836.32|819.22|833
1652259300000|2022-05-11 08:55:00|841.76|824.66|847.57|830.47|849.29|832.19|839.99|822.89|862
1652259600000|2022-05-11 09:00:00|847.43|830.33|840.3|823.2|848.94|831.84|838.71|821.61|788
1652259900000|2022-05-11 09:05:00|840.28|823.18|838.84|821.74|842.91|825.81|838.84|821.74|702
1652260200000|2022-05-11 09:10:00|838.83|821.73|834.24|817.14|839.25|822.15|833.92|816.82|613
1652260500000|2022-05-11 09:15:00|834.23|817.13|840.31|823.21|840.99|823.89|833.09|815.99|670
1652260800000|2022-05-11 09:20:00|840.28|823.18|843.64|826.54|844.45|827.35|839|821.9|647
1652261100000|2022-05-11 09:25:00|843.27|826.17|854.17|837.07|855.89|838.79|843.25|826.15|716
1652261400000|2022-05-11 09:30:00|854.13|837.03|860.38|843.28|861.98|844.88|852.01|834.91|741
1652261700000|2022-05-11 09:35:00|860.37|843.27|862.64|845.54|864.99|847.89|855.47|838.37|859
1652262000000|2022-05-11 09:40:00|862.69|845.59|857.93|840.83|863.97|846.87|857.47|840.37|787
1652262300000|2022-05-11 09:45:00|857.91|840.81|864.67|847.57|866.73|849.63|856.73|839.63|718
1652262600000|2022-05-11 09:50:00|864.69|847.59|866.16|849.06|868.06|850.96|862.99|845.89|714
1652262900000|2022-05-11 09:55:00|866.08|848.98|870.18|853.08|874.71|857.61|861.28|844.18|776
1652263200000|2022-05-11 10:00:00|870.55|853.45|865.33|848.23|873.88|856.78|865.17|848.07|770
1652263500000|2022-05-11 10:05:00|865.52|848.42|864.17|847.07|866.1|849|861.84|844.74|687
1652263800000|2022-05-11 10:10:00|864.16|847.06|877.1|860|880.5|863.4|864.12|847.02|857
1652264100000|2022-05-11 10:15:00|877.08|859.98|869.14|852.04|879.58|862.48|869.14|852.04|839
1652264400000|2022-05-11 10:20:00|869.18|852.08|868.13|851.03|873.32|856.22|867.04|849.94|804
1652264700000|2022-05-11 10:25:00|868.19|851.09|866.48|849.38|869.91|852.81|866.26|849.16|738
1652265000000|2022-05-11 10:30:00|866.22|849.12|867.76|850.66|870.05|852.95|866.15|849.05|603
1652265300000|2022-05-11 10:35:00|867.8|850.7|868.87|851.77|869.89|852.79|865.17|848.07|614
1652265600000|2022-05-11 10:40:00|868.81|851.71|869.03|851.93|871.68|854.58|864.04|846.94|715
1652265900000|2022-05-11 10:45:00|869.04|851.94|865.55|848.45|870.7|853.6|864.03|846.93|801
1652266200000|2022-05-11 10:50:00|865.36|848.26|867.53|850.43|867.9|850.8|862.14|845.04|716
1652266500000|2022-05-11 10:55:00|867.51|850.41|857.95|840.85|867.62|850.52|857.34|840.24|782
1652266800000|2022-05-11 11:00:00|857.96|840.86|851.42|834.32|858.68|841.58|851.42|834.32|707
1652267100000|2022-05-11 11:05:00|851.87|834.77|853.23|836.13|854.09|836.99|848.81|831.71|700
1652267400000|2022-05-11 11:10:00|853.22|836.12|858.24|841.14|859.85|842.75|853.01|835.91|651
1652267700000|2022-05-11 11:15:00|858.14|841.04|855.56|838.46|858.15|841.05|851.75|834.65|730
1652268000000|2022-05-11 11:20:00|855.62|838.52|850.44|833.34|856.7|839.6|849.23|832.13|784
1652268300000|2022-05-11 11:25:00|850.38|833.28|844.88|827.78|851.1|834|842.97|825.87|723
1652268600000|2022-05-11 11:30:00|844.87|827.77|843.3|826.2|846.61|829.51|842.36|825.26|739
1652268900000|2022-05-11 11:35:00|843.37|826.27|841.27|824.17|847.09|829.99|841.12|824.02|771
1652269200000|2022-05-11 11:40:00|841.19|824.09|836.17|819.07|841.64|824.54|835.89|818.79|624
1652269500000|2022-05-11 11:45:00|836.22|819.12|831.96|814.86|837.85|820.75|831.76|814.66|659
1652269800000|2022-05-11 11:50:00|831.99|814.89|828.54|811.44|834.25|817.15|828.29|811.19|700
1652270100000|2022-05-11 11:55:00|828.58|811.48|829.89|812.79|830.53|813.43|825.32|808.22|759
1652270400000|2022-05-11 12:00:00|829.91|812.81|834.57|817.47|836.1|819|824.27|807.17|828
1652270700000|2022-05-11 12:05:00|834.58|817.48|841.62|824.52|846.78|829.68|833.76|816.66|815
1652271000000|2022-05-11 12:10:00|841.58|824.48|838.89|821.79|845.49|828.39|837.91|820.81|857
1652271300000|2022-05-11 12:15:00|838.65|821.55|832.94|815.84|841.62|824.52|832.25|815.15|798
1652271600000|2022-05-11 12:20:00|832.83|815.73|832.4|815.3|833.62|816.52|825.1|808|805
1652271900000|2022-05-11 12:25:00|832.27|815.17|833.33|816.23|842.77|825.67|832.15|815.05|930
1652272200000|2022-05-11 12:30:00|833.25|816.15|796.23|779.13|833.25|816.15|791.46|775.96|988
1652272500000|2022-05-11 12:35:00|796.16|779.06|778.43|761.33|804.87|793.65|778.36|761.26|979
1652272800000|2022-05-11 12:40:00|778.22|761.12|768.8|751.7|787.52|773.32|763.72|746.62|878
1652273100000|2022-05-11 12:45:00|768.94|751.84|726.69|719.08|769.53|752.43|726.38|718.68|853
1652273400000|2022-05-11 12:50:00|726.68|719.12|738.02|731.32|756.73|746.07|699.05|687.76|924
1652273700000|2022-05-11 12:55:00|739.02|731.37|724.25|707.15|745.99|735.22|706.1|693.6|962
1652274000000|2022-05-11 13:00:00|724.45|707.35|739.98|735.73|751|740.32|714.97|703.63|946
1652274300000|2022-05-11 13:05:00|740.08|735.74|746.46|729.36|757.24|744.18|740.08|727.19|948
1652274600000|2022-05-11 13:10:00|746.53|729.43|740.74|723.64|756.31|740.08|731.87|721.4|918
1652274900000|2022-05-11 13:15:00|740.77|723.67|757.46|740.36|761.99|744.89|730.55|717.42|948
1652275200000|2022-05-11 13:20:00|757.4|740.3|775.96|758.86|782.35|768.27|757.4|740.3|955
1652275500000|2022-05-11 13:25:00|775.78|758.68|791.78|774.68|798.04|785.65|770.76|757.57|886
1652275800000|2022-05-11 13:30:00|791.82|774.72|768.93|759.19|795.79|784.92|767.29|757.23|730
1652276100000|2022-05-11 13:35:00|769.13|759.05|773.45|756.35|773.52|763.22|761.74|747.56|703
1652276400000|2022-05-11 13:40:00|773.09|755.99|802.59|785.49|802.64|789.98|767.08|750.14|881
1652276700000|2022-05-11 13:45:00|802.07|784.97|822.49|805.39|823.56|812.8|783.49|772.65|992
1652277000000|2022-05-11 13:50:00|816.12|811.97|808.78|791.68|823.59|813.29|801.87|787.06|923
1652277300000|2022-05-11 13:55:00|808.77|791.67|810.2|793.1|810.86|798.73|797.91|780.81|957
1652277600000|2022-05-11 14:00:00|810.24|793.14|811.86|794.76|816.74|805.46|805.5|788.4|981
1652277900000|2022-05-11 14:05:00|811.85|794.75|813.24|796.14|822.99|809.81|803.26|786.16|966
1652278200000|2022-05-11 14:10:00|813.08|795.98|812.12|795.02|821.68|810.8|805.9|788.8|975
1652278500000|2022-05-11 14:15:00|812.22|795.12|816.36|799.26|819.74|805.49|809.53|793.14|904
1652278800000|2022-05-11 14:20:00|816.05|798.95|819.83|802.73|820.24|803.14|812.15|795.05|913
1652279100000|2022-05-11 14:25:00|819.87|802.77|809.61|792.51|820.46|803.36|808.54|791.44|860
1652279400000|2022-05-11 14:30:00|809.64|792.54|816.17|799.07|816.9|799.8|807.95|790.85|847
1652279700000|2022-05-11 14:35:00|816.25|799.15|818.78|801.68|824.16|807.06|811.54|794.44|903
1652280000000|2022-05-11 14:40:00|818.77|801.67|826.96|809.86|826.96|809.86|815.55|798.45|868
1652280300000|2022-05-11 14:45:00|827.24|810.14|816.39|799.29|831.37|816.58|811.38|799.29|822
1652280600000|2022-05-11 14:50:00|816.3|799.2|809.69|792.59|816.31|802.68|797.59|785.9|850
1652280900000|2022-05-11 14:55:00|809.71|792.61|811.39|794.29|813.31|799.33|804.26|789.57|889
1652281200000|2022-05-11 15:00:00|812.01|794.91|800.23|783.13|812.67|795.57|797.37|780.27|944
1652281500000|2022-05-11 15:05:00|800.22|783.12|795.75|778.65|800.54|783.44|792.37|775.27|852
1652281800000|2022-05-11 15:10:00|795.82|778.72|786.32|769.22|797.57|780.47|784.89|767.79|883
1652282100000|2022-05-11 15:15:00|786.33|769.23|786.87|769.77|790.76|773.66|784.19|767.09|859
1652282400000|2022-05-11 15:20:00|786.86|769.76|787.25|770.15|795.51|778.41|785.11|768.01|797
1652282700000|2022-05-11 15:25:00|787.24|770.14|790.05|772.95|790.31|773.21|783.23|766.13|848
1652283000000|2022-05-11 15:30:00|790.08|772.98|786.19|769.09|790.75|773.65|781.56|764.46|782
1652283300000|2022-05-11 15:35:00|786.14|769.04|789.82|772.72|798.38|781.28|779.4|762.3|828
1652283600000|2022-05-11 15:40:00|789.81|772.71|786.81|769.71|794.83|777.73|780.4|769.42|863
1652283900000|2022-05-11 15:45:00|786.87|769.77|778.62|761.52|788.15|771.05|778.61|761.51|799
1652284200000|2022-05-11 15:50:00|778.73|761.63|773.51|756.41|781.59|764.49|772.22|755.12|867
1652284500000|2022-05-11 15:55:00|773.48|756.38|774.89|757.79|777.33|760.23|768.91|751.81|865
1652284800000|2022-05-11 16:00:00|774.92|757.82|772.7|755.6|783.07|765.97|772.13|755.03|845
1652285100000|2022-05-11 16:05:00|772.66|755.56|762.06|744.96|776.65|759.55|762.06|744.96|827
1652285400000|2022-05-11 16:10:00|762.14|745.04|767.13|750.03|769.38|753.16|757.03|743.06|920
1652285700000|2022-05-11 16:15:00|767.14|750.04|759.75|742.65|769.38|752.28|759.67|742.57|849
1652286000000|2022-05-11 16:20:00|759.74|742.64|771.66|754.56|772.83|755.73|759.51|742.41|790
1652286300000|2022-05-11 16:25:00|771.67|754.57|758.5|741.4|772.63|755.53|757.94|740.84|714
1652286600000|2022-05-11 16:30:00|758.49|741.39|758.23|741.13|760.52|743.42|754.02|736.92|816
1652286900000|2022-05-11 16:35:00|758.43|741.33|755.54|738.44|764.2|747.1|755.17|738.07|697
1652287200000|2022-05-11 16:40:00|755.37|738.27|752.73|735.63|760.54|743.44|751.08|733.98|807
1652287500000|2022-05-11 16:45:00|752.77|735.67|749.27|732.17|753.84|736.74|747.79|730.69|707
1652287800000|2022-05-11 16:50:00|749.32|732.22|740.38|723.28|749.44|732.34|739.6|722.5|761
1652288100000|2022-05-11 16:55:00|740.39|723.29|742.52|725.42|743.78|726.68|738.81|721.71|764
1652288400000|2022-05-11 17:00:00|742.43|725.33|742.31|725.21|743.64|726.54|738.91|721.81|772
1652288700000|2022-05-11 17:05:00|742.36|725.26|744.79|727.69|747.8|730.7|735.44|718.34|773
1652289000000|2022-05-11 17:10:00|744.77|727.67|743.64|726.54|751.54|734.44|743.01|725.91|772
1652289300000|2022-05-11 17:15:00|743.44|726.34|749.12|732.02|750.11|733.01|743.42|726.32|800
1652289600000|2022-05-11 17:20:00|749.05|731.95|744.79|727.69|749.13|732.03|740.03|722.93|760
1652289900000|2022-05-11 17:25:00|744.8|727.7|732.13|715.03|745.55|728.45|728.74|711.64|842
1652290200000|2022-05-11 17:30:00|732.2|715.1|736.78|719.68|738.54|721.44|730.78|713.68|857
1652290500000|2022-05-11 17:35:00|736.73|719.63|729.07|711.97|739.2|722.1|727.43|710.33|827
1652290800000|2022-05-11 17:40:00|729.06|711.96|724.29|707.19|729.91|712.81|723.58|706.48|819
1652291100000|2022-05-11 17:45:00|724.28|707.18|737.7|720.6|738.31|721.21|722.19|705.09|885
1652291400000|2022-05-11 17:50:00|737.71|720.61|738.26|721.16|749.16|732.06|736.44|719.34|874
1652291700000|2022-05-11 17:55:00|738.28|721.18|736.49|719.39|743.22|726.12|731.7|714.6|832
1652292000000|2022-05-11 18:00:00|736.47|719.37|745.34|728.24|745.69|728.59|735.48|718.38|958
1652292300000|2022-05-11 18:05:00|745.32|728.22|735.83|718.73|745.53|728.43|735.53|718.43|871
1652292600000|2022-05-11 18:10:00|735.57|718.47|740.89|723.79|741.29|724.19|733.96|716.86|792
1652292900000|2022-05-11 18:15:00|740.91|723.81|741.13|724.03|741.39|724.29|731.95|714.85|846
1652293200000|2022-05-11 18:20:00|741.2|724.1|745.4|728.3|747.29|730.19|735.05|717.95|869
1652293500000|2022-05-11 18:25:00|745.44|728.34|746.06|728.96|750.97|733.87|745.04|727.94|824
1652293800000|2022-05-11 18:30:00|746.05|728.95|742.72|725.62|746.22|729.12|737.44|720.34|869
1652294100000|2022-05-11 18:35:00|742.71|725.61|741.36|724.26|747.52|730.42|740.73|723.63|798
1652294400000|2022-05-11 18:40:00|741.29|724.19|743.89|726.79|744.05|726.95|735.05|717.95|791
1652294700000|2022-05-11 18:45:00|743.9|726.8|730.9|713.8|744.15|727.05|727.62|710.52|845
1652295000000|2022-05-11 18:50:00|730.93|713.83|729.26|712.16|733.37|716.27|727.71|710.61|809
1652295300000|2022-05-11 18:55:00|729.25|712.15|731.86|714.76|732.61|715.51|725.48|708.38|814
1652295600000|2022-05-11 19:00:00|731.89|714.79|727.39|710.29|732.69|715.59|724.66|707.56|827
1652295900000|2022-05-11 19:05:00|727.36|710.26|729.75|712.65|730.21|713.11|722.79|705.69|803
1652296200000|2022-05-11 19:10:00|729.79|712.69|722.94|705.84|735.37|718.27|722.94|705.84|768
1652296500000|2022-05-11 19:15:00|722.91|705.81|726.45|709.35|729.5|712.4|719.86|702.76|850
1652296800000|2022-05-11 19:20:00|726.42|709.32|716.43|699.33|726.75|709.65|714.32|697.22|877
1652297100000|2022-05-11 19:25:00|716.44|699.34|719.43|702.33|720.92|703.82|715.11|698.01|834
1652297400000|2022-05-11 19:30:00|719.47|702.37|714.65|697.55|725.01|707.91|712.98|695.88|828
1652297700000|2022-05-11 19:35:00|714.64|697.54|709.81|692.71|714.71|697.61|707.46|690.36|816
1652298000000|2022-05-11 19:40:00|709.82|692.72|706.09|688.99|710.86|693.76|704.93|687.83|756
1652298300000|2022-05-11 19:45:00|706.1|689|701.99|684.89|711.53|694.43|701.99|684.89|684
1652298600000|2022-05-11 19:50:00|701.94|684.84|712.94|695.84|712.95|695.85|701.94|684.84|786
1652298900000|2022-05-11 19:55:00|712.98|695.88|704.24|687.14|713.81|696.71|703.08|685.98|807
1652299200000|2022-05-11 20:00:00|704.18|687.08|711.37|694.27|716.85|699.75|704.18|687.08|820
1652299500000|2022-05-11 20:05:00|711.36|694.26|703.46|686.36|712.9|695.8|702.99|685.89|723
1652299800000|2022-05-11 20:10:00|703.52|686.42|700.28|683.18|710.01|692.91|700.25|683.15|828
1652300100000|2022-05-11 20:15:00|700.27|683.17|702.19|685.09|710.09|692.99|696.5|679.4|917
1652300400000|2022-05-11 20:20:00|702.03|684.93|700.87|683.77|707.59|690.49|699.76|682.66|904
1652300700000|2022-05-11 20:25:00|700.86|683.76|697.99|680.89|700.86|683.76|695.11|678.01|874
1652301000000|2022-05-11 20:30:00|698.04|680.94|694.42|677.32|698.45|681.35|692.08|674.98|706
1652301300000|2022-05-11 20:35:00|694.48|677.38|711.65|694.55|711.69|694.59|693.63|676.53|713
1652301600000|2022-05-11 20:40:00|711.66|694.56|710.02|692.92|712.68|695.58|706.93|689.83|668
1652301900000|2022-05-11 20:45:00|710.07|692.97|704.83|687.73|710.65|693.55|702.84|685.74|699
1652302200000|2022-05-11 20:50:00|704.81|687.71|677.84|673.09|704.82|687.72|677.59|667.25|628
1652302500000|2022-05-11 20:55:00|677.59|673.29|677.15|660.05|684.19|673.52|668.86|656.39|831
1652302800000|2022-05-11 21:00:00|677.04|659.94|698.38|681.28|698.43|686.46|675.33|659.77|948
1652303100000|2022-05-11 21:05:00|698.19|681.09|690.27|673.17|698.19|681.09|690.15|673.05|756
1652303400000|2022-05-11 21:10:00|690.23|673.13|687.74|670.64|690.66|673.56|677.45|660.35|778
1652303700000|2022-05-11 21:15:00|687.73|670.63|691.31|674.21|696.57|679.47|687.34|670.24|665
1652304000000|2022-05-11 21:20:00|691.27|674.17|679.57|662.47|691.33|674.23|679.57|662.47|540
1652304300000|2022-05-11 21:25:00|679.65|662.55|667.31|650.21|679.65|662.55|660.95|647.85|675
1652304600000|2022-05-11 21:30:00|667.36|650.26|667.94|650.84|671.16|660.03|664.05|648.52|614
1652304900000|2022-05-11 21:35:00|667.88|650.78|681.08|663.98|683.06|669.27|667.21|650.11|564
1652305200000|2022-05-11 21:40:00|681.13|664.03|680.19|663.09|683.44|666.34|678.38|661.28|515
1652305500000|2022-05-11 21:45:00|680.2|663.1|688.85|671.75|690.24|673.14|680.2|663.1|654
1652305800000|2022-05-11 21:50:00|688.81|671.71|698.93|681.83|702.96|685.86|688.65|671.55|754
1652306100000|2022-05-11 21:55:00|699.04|681.94|705.28|688.18|706.28|689.18|693.86|676.76|790
1652306400000|2022-05-11 22:00:00|705.3|688.2|700.3|683.2|705.46|688.36|699.83|682.73|760
1652306700000|2022-05-11 22:05:00|700.28|683.18|712.23|695.13|712.35|695.25|696.39|682.33|868
1652307000000|2022-05-11 22:10:00|712.16|695.06|708.7|691.6|717.22|700.12|708.45|691.35|807
1652307300000|2022-05-11 22:15:00|708.72|691.62|709.57|692.47|711.08|693.98|705.44|688.34|720
1652307600000|2022-05-11 22:20:00|709.63|692.53|718.11|701.01|719.3|702.2|709.09|691.99|675
1652307900000|2022-05-11 22:25:00|718|700.9|711.87|694.77|718.1|701|711.03|693.93|596
1652308200000|2022-05-11 22:30:00|711.9|694.8|704.42|687.32|713.38|696.28|700.55|683.45|731
1652308500000|2022-05-11 22:35:00|704.41|687.31|697.66|680.56|704.75|687.65|695.63|678.53|598
1652308800000|2022-05-11 22:40:00|697.85|680.75|699.79|682.69|705.36|688.26|696.38|679.28|734
1652309100000|2022-05-11 22:45:00|699.82|682.72|695.86|678.76|704.9|687.8|695.31|678.21|691
1652309400000|2022-05-11 22:50:00|695.78|678.68|709.06|691.96|709.23|692.13|695.31|678.21|768
1652309700000|2022-05-11 22:55:00|709.04|691.94|706.69|689.59|711.76|694.66|705.75|688.65|646
1652310000000|2022-05-11 23:00:00|706.66|689.56|712.75|695.65|714.11|697.01|703.03|685.93|728
1652310300000|2022-05-11 23:05:00|712.73|695.63|711.64|694.54|718.44|701.34|708.64|691.54|732
1652310600000|2022-05-11 23:10:00|711.27|694.17|704.34|687.24|712.39|695.29|703.15|686.05|643
1652310900000|2022-05-11 23:15:00|705.25|688.15|695|677.9|705.89|688.79|693.33|676.23|670
1652311200000|2022-05-11 23:20:00|694.99|677.89|692.07|674.97|697.13|680.03|692.07|674.97|717
1652311500000|2022-05-11 23:25:00|693.05|675.95|690.8|673.7|696.02|678.92|689.06|671.96|657
1652311800000|2022-05-11 23:30:00|690.78|673.68|694.6|677.5|698.72|681.62|687.95|670.85|692
1652312100000|2022-05-11 23:35:00|694.56|677.46|693.19|676.09|698.62|681.52|689.86|672.76|735
1652312400000|2022-05-11 23:40:00|693.2|676.1|699.32|682.22|699.81|682.71|693.11|676.01|616
1652312700000|2022-05-11 23:45:00|699.4|682.3|704.57|687.47|706.76|689.66|697.84|680.74|726
1652313000000|2022-05-11 23:50:00|704.56|687.46|698.17|681.07|706.12|689.02|697.4|680.3|642
1652313300000|2022-05-11 23:55:00|698.8|681.7|701.17|684.07|701.36|684.26|694.59|677.49|682
1652313600000|2022-05-12 00:00:00|701.05|683.95|696.75|679.65|704.88|687.78|692.63|675.53|845
1652313900000|2022-05-12 00:05:00|696.83|679.73|698.09|680.99|702.12|685.02|688.1|671|789
1652314200000|2022-05-12 00:10:00|698|680.9|714.66|697.56|714.87|697.77|691.35|674.25|913
1652314500000|2022-05-12 00:15:00|714.81|697.71|703.68|686.58|716.65|699.55|699.1|682|875
1652314800000|2022-05-12 00:20:00|703.77|686.67|715.4|698.3|716.85|699.75|699.4|682.3|861
1652315100000|2022-05-12 00:25:00|715.38|698.28|723.32|706.22|727.5|710.4|715.2|698.1|888
1652315400000|2022-05-12 00:30:00|723.34|706.24|728.34|711.24|733.01|715.91|720.58|703.48|910
1652315700000|2022-05-12 00:35:00|728.31|711.21|728.52|711.42|734.45|717.35|726.57|709.47|898
1652316000000|2022-05-12 00:40:00|728|710.9|741.75|724.65|748.98|731.88|727.6|710.5|908
1652316300000|2022-05-12 00:45:00|741.74|724.64|743.09|725.99|743.36|726.26|732.59|715.49|903
1652316600000|2022-05-12 00:50:00|743.11|726.01|733.02|715.92|743.22|726.12|732.16|715.06|808
1652316900000|2022-05-12 00:55:00|732.94|715.84|726.63|709.53|736.39|719.29|726.33|709.23|699
1652317200000|2022-05-12 01:00:00|726.58|709.48|736.58|719.48|737.79|720.69|725.29|708.19|825
1652317500000|2022-05-12 01:05:00|735.97|718.87|730.8|713.7|737.14|720.04|728.95|711.85|719
1652317800000|2022-05-12 01:10:00|730.2|713.1|726.43|709.33|731.77|714.67|724.12|707.02|730
1652318100000|2022-05-12 01:15:00|726.4|709.3|723.39|706.29|731.41|714.31|722.23|705.13|687
1652318400000|2022-05-12 01:20:00|723.56|706.46|711.13|694.03|724.8|707.7|710.71|693.61|614
1652318700000|2022-05-12 01:25:00|711.17|694.07|709.45|692.35|716.41|699.31|709.25|692.15|684
1652319000000|2022-05-12 01:30:00|709.43|692.33|708.7|691.6|715.18|698.08|707.16|690.06|653
1652319300000|2022-05-12 01:35:00|708.69|691.59|703.37|686.27|709.95|692.85|702.94|685.84|671
1652319600000|2022-05-12 01:40:00|703.45|686.35|708.97|691.87|713.24|696.14|702.45|685.35|722
1652319900000|2022-05-12 01:45:00|708.37|691.27|716.19|699.09|719.91|702.81|708.27|691.17|659
1652320200000|2022-05-12 01:50:00|716.52|699.42|712.23|695.13|719.1|702|711.58|694.48|605
1652320500000|2022-05-12 01:55:00|712.34|695.24|704.23|687.13|712.54|695.44|700.99|683.89|741
1652320800000|2022-05-12 02:00:00|704.2|687.1|708.68|691.58|709.38|692.28|695.09|677.99|834
1652321100000|2022-05-12 02:05:00|708.67|691.57|698.16|681.06|710.07|692.97|697|679.9|816
1652321400000|2022-05-12 02:10:00|697.87|680.77|699.35|682.25|702.51|685.41|697.05|679.95|780
1652321700000|2022-05-12 02:15:00|699.34|682.24|695.5|678.4|706.19|689.09|693.87|676.77|771
1652322000000|2022-05-12 02:20:00|695.72|678.62|696.68|679.58|699.43|682.33|692.39|675.29|763
1652322300000|2022-05-12 02:25:00|696.76|679.66|690.47|673.37|698.37|681.27|689.52|672.42|863
1652322600000|2022-05-12 02:30:00|690.45|673.35|688.17|671.07|691.13|674.03|685|667.9|666
1652322900000|2022-05-12 02:35:00|688.18|671.08|683.53|666.43|693.25|676.15|680.1|663|735
1652323200000|2022-05-12 02:40:00|684.84|667.74|675.54|658.44|684.94|667.84|674.35|657.25|645
1652323500000|2022-05-12 02:45:00|675.56|658.46|677.72|660.62|683.25|666.15|672.18|655.08|867
1652323800000|2022-05-12 02:50:00|677.76|660.66|677.42|660.32|683.77|666.67|675.96|658.86|712
1652324100000|2022-05-12 02:55:00|677.06|659.96|672.21|655.11|679.02|661.92|671.2|654.1|701
1652324400000|2022-05-12 03:00:00|672.2|655.1|672.05|654.95|678.11|661.01|670.63|653.53|647
1652324700000|2022-05-12 03:05:00|672.06|654.96|666.17|649.07|672.68|655.58|665.98|648.88|508
1652325000000|2022-05-12 03:10:00|666.22|649.12|667.67|650.57|675.92|658.82|663.97|646.87|668
1652325300000|2022-05-12 03:15:00|667.58|650.48|668.03|650.93|672.71|655.61|663.92|646.82|650
1652325600000|2022-05-12 03:20:00|668.46|651.36|663.02|645.92|670.71|653.61|658.73|641.63|666
1652325900000|2022-05-12 03:25:00|663.22|646.12|657.11|640.01|664.49|647.39|656.66|639.56|559
1652326200000|2022-05-12 03:30:00|657.13|640.03|672.88|655.78|672.88|655.78|654.71|637.61|788
1652326500000|2022-05-12 03:35:00|672.96|655.86|668.16|651.06|673.72|656.62|662.11|645.01|714
1652326800000|2022-05-12 03:40:00|668.04|650.94|667.65|650.55|668.59|651.49|663.46|646.36|684
1652327100000|2022-05-12 03:45:00|667.93|650.83|661.88|644.78|672.75|655.65|661.01|643.91|613
1652327400000|2022-05-12 03:50:00|661.91|644.81|656.4|639.3|665.42|648.32|654.13|637.03|517
1652327700000|2022-05-12 03:55:00|656.18|639.08|650.62|633.52|657.55|640.45|648.61|631.51|663
1652328000000|2022-05-12 04:00:00|650.63|633.53|643.62|626.52|653.54|636.44|642.74|625.64|548
1652328300000|2022-05-12 04:05:00|642.07|624.97|638.33|621.23|646.55|629.45|638.03|620.93|510
1652328600000|2022-05-12 04:10:00|638.31|621.21|628.07|610.97|639.88|622.78|625.81|608.71|548
1652328900000|2022-05-12 04:15:00|628.08|610.98|629.14|612.04|637.74|620.64|626.99|609.89|698
1652329200000|2022-05-12 04:20:00|629.15|612.05|618.38|601.28|631.96|614.86|613.46|596.36|689
1652329500000|2022-05-12 04:25:00|618.51|601.41|641.21|624.11|641.52|624.42|617.42|600.32|814
1652329800000|2022-05-12 04:30:00|641.22|624.12|634.2|617.1|648.84|631.74|633.71|616.61|805
1652330100000|2022-05-12 04:35:00|635.58|618.48|635.14|618.04|644.26|627.16|634.42|617.32|883
1652330400000|2022-05-12 04:40:00|635.18|618.08|634.22|617.12|639.34|622.24|631.92|614.82|904
1652330700000|2022-05-12 04:45:00|634.21|617.11|623.55|606.45|636.4|619.3|622.24|605.14|730
1652331000000|2022-05-12 04:50:00|623.59|606.49|624.18|607.08|627.86|610.76|618.8|601.7|721
1652331300000|2022-05-12 04:55:00|624.23|607.13|621.43|604.33|629.2|612.1|619.15|602.05|815
1652331600000|2022-05-12 05:00:00|621.71|604.61|615.07|597.97|625.03|607.93|614.8|597.7|789
1652331900000|2022-05-12 05:05:00|615.08|597.98|601.68|584.58|615.08|597.98|601.36|584.26|672
1652332200000|2022-05-12 05:10:00|601.41|584.31|586.5|569.4|602.68|585.58|585.1|568|693
1652332500000|2022-05-12 05:15:00|587.38|570.28|599.03|581.93|602.21|585.11|577.58|560.48|808
1652332800000|2022-05-12 05:20:00|599|581.9|587.99|570.89|600.86|583.76|583.79|566.69|691
1652333100000|2022-05-12 05:25:00|589.09|571.99|594.93|577.83|597.94|580.84|588.46|571.36|824
1652333400000|2022-05-12 05:30:00|594.91|577.81|614.18|597.08|614.24|597.14|594.91|577.81|824
1652333700000|2022-05-12 05:35:00|614.14|597.04|603.23|586.13|614.25|597.15|602.44|585.34|731
1652334000000|2022-05-12 05:40:00|603.24|586.14|596.07|578.97|603.55|586.45|590.4|573.3|663
1652334300000|2022-05-12 05:45:00|596.14|579.04|584.16|567.06|603.95|586.85|583.67|566.57|711
1652334600000|2022-05-12 05:50:00|583.58|566.48|580.54|563.44|590.67|573.57|578.43|561.33|609
1652334900000|2022-05-12 05:55:00|578.14|561.04|589.21|572.11|591.29|574.19|577.74|560.64|573
1652335200000|2022-05-12 06:00:00|588.5|571.4|588.74|571.64|592.01|574.91|580.41|563.31|560
1652335500000|2022-05-12 06:05:00|586.02|568.92|598.63|581.53|604.18|587.08|582.42|565.32|660
1652335800000|2022-05-12 06:10:00|603.35|586.25|600.21|583.11|604.58|587.48|591.57|574.47|568
1652336100000|2022-05-12 06:15:00|598.84|581.74|597.92|580.82|600.73|583.63|589.06|571.96|575
1652336400000|2022-05-12 06:20:00|597.71|580.61|600.43|583.33|606.57|589.47|592.86|575.76|537
1652336700000|2022-05-12 06:25:00|600.3|583.2|614.4|597.3|617.35|600.25|600.3|583.2|491
1652337000000|2022-05-12 06:30:00|612.79|595.69|618.66|601.56|630.48|613.38|611.86|594.76|560
1652337300000|2022-05-12 06:35:00|618.75|601.65|611.35|594.25|624.32|607.22|610.1|593|400
1652337600000|2022-05-12 06:40:00|610.1|593|610.04|592.94|613.6|596.5|601.94|584.84|408
1652337900000|2022-05-12 06:45:00|609.47|592.37|613.74|596.64|616.55|599.45|604.2|587.1|421
1652338200000|2022-05-12 06:50:00|613.66|596.56|609.45|592.35|613.89|596.79|601.15|584.05|122
1652338800000|2022-05-12 07:00:00|306.05|276.05|303.03|273.03|576.8|559.7|302.11|272.11|26
1652339100000|2022-05-12 07:05:00|577.02|559.92|568.88|551.78|577.52|560.42|568.88|551.78|470
1652339400000|2022-05-12 07:10:00|568.55|551.45|554.05|536.95|569.7|552.6|553.55|536.45|489
1652339700000|2022-05-12 07:15:00|553.79|536.69|560.05|542.95|565.63|548.53|537.92|520.82|558
1652340000000|2022-05-12 07:20:00|560.04|542.94|574.55|557.45|577.42|560.32|560.04|542.94|633
1652340300000|2022-05-12 07:25:00|575.05|557.95|597.8|580.7|600.26|583.16|574.12|557.02|619
1652340600000|2022-05-12 07:30:00|598.1|581|599.55|582.45|604.05|586.95|593.24|576.14|537
1652340900000|2022-05-12 07:35:00|600.05|582.95|599.91|582.81|612.05|594.95|598.21|581.11|515
1652341200000|2022-05-12 07:40:00|599.41|582.31|617.55|600.45|622.19|605.09|592.81|575.71|513
1652341500000|2022-05-12 07:45:00|617.31|600.21|631.1|614|631.1|614|611.79|594.69|518
1652341800000|2022-05-12 07:50:00|631.6|614.5|630.81|613.71|633.65|616.55|621.98|604.88|534
1652342100000|2022-05-12 07:55:00|630.62|613.52|614.02|596.92|630.62|613.52|613.83|596.73|641
1652342400000|2022-05-12 08:00:00|614.3|597.2|612.59|595.49|621.5|604.4|605.8|588.7|509
1652342700000|2022-05-12 08:05:00|613.05|595.95|613.08|595.98|617.65|600.55|607.05|589.95|557
1652343000000|2022-05-12 08:10:00|613.09|595.99|622.05|604.95|625.38|608.28|613.05|595.95|508
1652343300000|2022-05-12 08:15:00|622.07|604.97|621.35|604.25|627.28|610.18|616.23|599.13|527
1652343600000|2022-05-12 08:20:00|621.34|604.24|613.7|596.6|622.05|604.95|609.43|592.33|564
1652343900000|2022-05-12 08:25:00|613.67|596.57|613.13|596.03|616.45|599.35|609.05|591.95|653
1652344200000|2022-05-12 08:30:00|613.21|596.11|607.09|589.99|615.05|597.95|604.05|586.95|601
1652344500000|2022-05-12 08:35:00|606.59|589.49|608.72|591.62|613.31|596.21|602.83|585.73|455
1652344800000|2022-05-12 08:40:00|608.18|591.08|605.3|588.2|610.69|593.59|601|583.9|451
1652345100000|2022-05-12 08:45:00|605.33|588.23|608.2|591.1|613.05|595.95|601.38|584.28|550
1652345400000|2022-05-12 08:50:00|607.7|590.6|614.43|597.33|617.07|599.97|607.7|590.6|604
1652345700000|2022-05-12 08:55:00|614.65|597.55|613.12|596.02|620.75|603.65|612.5|595.4|516
1652346000000|2022-05-12 09:00:00|613.18|596.08|612.14|595.04|618.86|601.76|610.47|593.37|512
1652346300000|2022-05-12 09:05:00|612.24|595.14|608.43|591.33|616.5|599.4|607.44|590.34|545
1652346600000|2022-05-12 09:10:00|608.49|591.39|606.59|589.49|611.18|594.08|604.73|587.63|439
1652346900000|2022-05-12 09:15:00|606.3|589.2|614.91|597.81|616.05|598.95|604.39|587.29|583
1652347200000|2022-05-12 09:20:00|614.86|597.76|619.53|602.43|624.5|607.4|612.97|595.87|496
1652347500000|2022-05-12 09:25:00|619.21|602.11|618.4|601.3|623.06|605.96|616.86|599.76|475
1652347800000|2022-05-12 09:30:00|618.53|601.43|612.55|595.45|620.51|603.41|610.05|592.95|520
1652348100000|2022-05-12 09:35:00|612.5|595.4|620.05|602.95|623.81|606.71|611.99|594.89|479
1652348400000|2022-05-12 09:40:00|619.96|602.86|617|599.9|624.51|607.41|616.31|599.21|485
1652348700000|2022-05-12 09:45:00|616.91|599.81|614.07|596.97|622.82|605.72|614.07|596.97|563
1652349000000|2022-05-12 09:50:00|613.96|596.86|612.63|595.53|615.05|597.95|609.98|592.88|450
1652349300000|2022-05-12 09:55:00|612.62|595.52|607.83|590.73|612.63|595.53|607.22|590.12|464
1652349600000|2022-05-12 10:00:00|607.88|590.78|602.81|585.71|608.08|590.98|601.72|584.62|334
1652349900000|2022-05-12 10:05:00|602.85|585.75|606.2|589.1|614.55|597.45|602.85|585.75|522
1652350200000|2022-05-12 10:10:00|606.18|589.08|601.15|584.05|606.18|589.08|596.26|579.16|545
1652350500000|2022-05-12 10:15:00|600.73|583.63|604.57|587.47|608.64|591.54|598.18|581.08|535
1652350800000|2022-05-12 10:20:00|604.86|587.76|611.44|594.34|613.07|595.97|602.91|585.81|604
1652351100000|2022-05-12 10:25:00|611.4|594.3|620.45|603.35|622.21|605.11|610.23|593.13|524
1652351400000|2022-05-12 10:30:00|620.5|603.4|620.42|603.32|625.05|607.95|618.89|601.79|501
1652351700000|2022-05-12 10:35:00|620.35|603.25|632.91|615.81|634.01|616.91|618.34|601.24|467
1652352000000|2022-05-12 10:40:00|633.41|616.31|634.69|617.59|636.97|619.87|626.9|609.8|480
1652352300000|2022-05-12 10:45:00|634.71|617.61|633.3|616.2|640.43|623.33|632.82|615.72|531
1652352600000|2022-05-12 10:50:00|633.65|616.55|640.64|623.54|644.63|627.53|633.65|616.55|541
1652352900000|2022-05-12 10:55:00|640.33|623.23|638.05|620.95|641.81|624.71|636.21|619.11|531
1652353200000|2022-05-12 11:00:00|638.21|621.11|644|626.9|644.16|627.06|633.89|616.79|470
1652353500000|2022-05-12 11:05:00|644.06|626.96|641.72|624.62|648.66|631.56|640.04|622.94|492
1652353800000|2022-05-12 11:10:00|641.61|624.51|643.52|626.42|644.09|626.99|640.05|622.95|448
1652354100000|2022-05-12 11:15:00|644|626.9|644.13|627.03|646.05|628.95|640.09|622.99|460
1652354400000|2022-05-12 11:20:00|644.11|627.01|652.01|634.91|654.85|637.75|644.01|626.91|519
1652354700000|2022-05-12 11:25:00|652.06|634.96|650|632.9|655.24|638.14|648.01|630.91|501
1652355000000|2022-05-12 11:30:00|650.16|633.06|641.49|624.39|651.06|633.96|641.05|623.95|463
1652355300000|2022-05-12 11:35:00|641.68|624.58|639.35|622.25|643.05|625.95|637.07|619.97|477
1652355600000|2022-05-12 11:40:00|639.53|622.43|634.93|617.83|641.89|624.79|634.55|617.45|476
1652355900000|2022-05-12 11:45:00|634.92|617.82|631.95|614.85|637.74|620.64|630.05|612.95|579
1652356200000|2022-05-12 11:50:00|631.9|614.8|636.79|619.69|640.05|622.95|630.96|613.86|625
1652356500000|2022-05-12 11:55:00|636.85|619.75|634.59|617.49|636.85|619.75|632.04|614.94|584
1652356800000|2022-05-12 12:00:00|634.3|617.2|628.14|611.04|638.94|621.84|626.09|608.99|465
1652357100000|2022-05-12 12:05:00|628.16|611.06|628.53|611.43|631.75|614.65|624.85|607.75|577
1652357400000|2022-05-12 12:10:00|628.47|611.37|626.81|609.71|630.74|613.64|622.55|605.45|597
1652357700000|2022-05-12 12:15:00|626.86|609.76|626.09|608.99|630.05|612.95|625.76|608.66|522
1652358000000|2022-05-12 12:20:00|626.1|609|625.43|608.33|628.33|611.23|623.05|605.95|494
1652358300000|2022-05-12 12:25:00|625.44|608.34|620.29|603.19|626.85|609.75|618.42|601.32|531
1652358600000|2022-05-12 12:30:00|620.3|603.2|624.95|607.85|626.99|609.89|619.46|602.36|555
1652358900000|2022-05-12 12:35:00|624.74|607.64|636.26|619.16|639.14|622.04|624.19|607.09|558
1652359200000|2022-05-12 12:40:00|636.22|619.12|633.16|616.06|638.75|621.65|630.14|613.04|676
1652359500000|2022-05-12 12:45:00|633.22|616.12|639.05|621.95|639.05|621.95|629.53|612.43|504
1652359800000|2022-05-12 12:50:00|639.06|621.96|642.1|625|642.24|625.14|632.64|615.54|651
1652360100000|2022-05-12 12:55:00|641.76|624.66|640.18|623.08|641.91|624.81|637.13|620.03|539
1652360400000|2022-05-12 13:00:00|640.16|623.06|637.8|620.7|640.25|623.15|633.06|615.96|557
1652360700000|2022-05-12 13:05:00|637.7|620.6|640.37|623.27|641.49|624.39|632.28|615.18|632
1652361000000|2022-05-12 13:10:00|640.28|623.18|637.55|620.45|643.05|625.95|635.98|618.88|518
1652361300000|2022-05-12 13:15:00|637.05|619.95|633.84|616.74|639.71|622.61|632.56|615.46|439
1652361600000|2022-05-12 13:20:00|633.82|616.72|642.33|625.23|642.93|625.83|632.42|615.32|514
1652361900000|2022-05-12 13:25:00|642.28|625.18|641.16|624.06|644.56|627.46|638.23|621.13|587
1652362200000|2022-05-12 13:30:00|641.21|624.11|623.02|605.92|646.93|629.83|621.05|603.95|712
1652362500000|2022-05-12 13:35:00|622.79|605.69|613.16|596.06|626.45|609.35|612.04|594.94|706
1652362800000|2022-05-12 13:40:00|613.15|596.05|620.96|603.86|621.04|603.94|611.9|594.8|693
1652363100000|2022-05-12 13:45:00|620.95|603.85|620.05|602.95|627.99|610.89|616.28|599.18|610
1652363400000|2022-05-12 13:50:00|620.01|602.91|622.55|605.45|624.01|606.91|616.65|599.55|718
1652363700000|2022-05-12 13:55:00|622.38|605.28|615.58|598.48|622.38|605.28|614.87|597.77|669
1652364000000|2022-05-12 14:00:00|615.3|598.2|612.26|595.16|615.3|598.2|608.86|591.76|674
1652364300000|2022-05-12 14:05:00|612.47|595.37|621.08|603.98|621.73|604.63|611.7|594.6|555
1652364600000|2022-05-12 14:10:00|621.11|604.01|623.81|606.71|629.33|612.23|620.05|602.95|497
1652364900000|2022-05-12 14:15:00|623.92|606.82|625.32|608.22|629.18|612.08|621.35|604.25|622
1652365200000|2022-05-12 14:20:00|625.3|608.2|631.88|614.78|632.11|615.01|624.35|607.25|599
1652365500000|2022-05-12 14:25:00|631.87|614.77|631.88|614.78|637.36|620.26|630.06|612.96|570
1652365800000|2022-05-12 14:30:00|631.93|614.83|632.4|615.3|636.76|619.66|629.12|612.02|558
1652366100000|2022-05-12 14:35:00|632.38|615.28|641.09|623.99|641.12|624.02|632.19|615.09|555
1652366400000|2022-05-12 14:40:00|641.14|624.04|639.77|622.67|642.3|625.2|636.74|619.64|694
1652366700000|2022-05-12 14:45:00|639.78|622.68|643.14|626.04|644.95|627.85|636.61|619.51|572
1652367000000|2022-05-12 14:50:00|643.1|626|652.74|635.64|653.88|636.78|643.05|625.95|538
1652367300000|2022-05-12 14:55:00|652.85|635.75|670.01|652.91|671.16|654.06|652.85|635.75|582
1652367600000|2022-05-12 15:00:00|670.51|653.41|677.84|660.74|677.84|660.74|665.05|647.95|686
1652367900000|2022-05-12 15:05:00|677.82|660.72|692.18|675.08|692.18|675.08|676.91|659.81|669
1652368200000|2022-05-12 15:10:00|692.23|675.13|681.13|664.03|692.64|675.54|678.96|661.86|556
1652368500000|2022-05-12 15:15:00|681.1|664|681.9|664.8|684.62|667.52|676.86|659.76|497
1652368800000|2022-05-12 15:20:00|681.95|664.85|674.77|657.67|687.05|669.95|674.05|656.95|582
1652369100000|2022-05-12 15:25:00|674.8|657.7|671.37|654.27|677.34|660.24|670.73|653.63|456
1652369400000|2022-05-12 15:30:00|671.39|654.29|672.64|655.54|674.39|657.29|666.15|649.05|611
1652369700000|2022-05-12 15:35:00|673.01|655.91|677.05|659.95|678.65|661.55|670.25|653.15|605
1652370000000|2022-05-12 15:40:00|677.03|659.93|673.4|656.3|679.05|661.95|672.12|655.02|512
1652370300000|2022-05-12 15:45:00|673.42|656.32|665.98|648.88|674.1|657|665.98|648.88|381
1652370600000|2022-05-12 15:50:00|666.02|648.92|666.24|649.14|667.71|650.61|663.53|646.43|344
1652370900000|2022-05-12 15:55:00|665.85|648.75|659.41|642.31|666.19|649.09|659.39|642.29|281
1652371200000|2022-05-12 16:00:00|659.67|642.57|663.83|646.73|663.83|646.73|657.1|640|360
1652371500000|2022-05-12 16:05:00|663.86|646.76|670.85|653.75|670.99|653.89|661.27|644.17|302
1652371800000|2022-05-12 16:10:00|670.54|653.44|667.06|649.96|670.79|653.69|664.15|647.05|461
1652372100000|2022-05-12 16:15:00|667.08|649.98|666.26|649.16|670.31|653.21|662.05|644.95|463
1652372400000|2022-05-12 16:20:00|666.28|649.18|674.69|657.59|674.74|657.64|665.84|648.74|403
1652372700000|2022-05-12 16:25:00|674.81|657.71|675.62|658.52|679.37|662.27|673.55|656.45|482
1652373000000|2022-05-12 16:30:00|675.61|658.51|684.16|667.06|685.42|668.32|674.83|657.73|512
1652373300000|2022-05-12 16:35:00|684.49|667.39|683.23|666.13|685.6|668.5|683.04|665.94|521
1652373600000|2022-05-12 16:40:00|683.21|666.11|687.78|670.68|687.78|670.68|681.91|664.81|379
1652373900000|2022-05-12 16:45:00|687.79|670.69|690.59|673.49|694.65|677.55|687.79|670.69|486
1652374200000|2022-05-12 16:50:00|690.57|673.47|692.55|675.45|693.23|676.13|689.59|672.49|399
1652374500000|2022-05-12 16:55:00|692.53|675.43|696.28|679.18|699.55|682.45|690.58|673.48|385
1652374800000|2022-05-12 17:00:00|696.78|679.68|694.7|677.6|699.05|681.95|694.24|677.14|160
1652375100000|2022-05-12 17:05:00|694.68|677.58|692.18|675.08|694.83|677.73|687.83|670.73|251
1652375400000|2022-05-12 17:10:00|692.01|674.91|699.81|682.71|700.69|683.59|692.01|674.91|389
1652375700000|2022-05-12 17:15:00|699.66|682.56|697.19|680.09|704.03|686.93|696.73|679.63|443
1652376000000|2022-05-12 17:20:00|697.69|680.59|696.08|678.98|699.44|682.34|695.82|678.72|354
1652376300000|2022-05-12 17:25:00|696.12|679.02|698.95|681.85|699.69|682.59|695.93|678.83|324
1652376600000|2022-05-12 17:30:00|698.45|681.35|689.61|672.51|700.27|683.17|689.61|672.51|459
1652376900000|2022-05-12 17:35:00|689.6|672.5|683.06|665.96|690.23|673.13|683.06|665.96|351
1652377200000|2022-05-12 17:40:00|682.94|665.84|685.46|668.36|687.05|669.95|682.91|665.81|253
1652377500000|2022-05-12 17:45:00|683.08|665.98|677.24|660.14|685.87|668.77|675.93|658.83|372
1652377800000|2022-05-12 17:50:00|677.23|660.13|679.14|662.04|681.07|663.97|676.49|659.39|464
1652378100000|2022-05-12 17:55:00|679.17|662.07|675.33|658.23|679.29|662.19|673.64|656.54|482
1652378400000|2022-05-12 18:00:00|675.37|658.27|677.3|660.2|680.05|662.95|675.12|658.02|445
1652378700000|2022-05-12 18:05:00|677.29|660.19|671.15|654.05|678.08|660.98|670.67|653.57|299
1652379000000|2022-05-12 18:10:00|670.65|653.55|669.32|652.22|673.28|656.18|668.47|651.37|301
1652379300000|2022-05-12 18:15:00|668.85|651.75|668.15|651.05|670.01|652.91|666.5|649.4|238
1652379600000|2022-05-12 18:20:00|667.65|650.55|662.51|645.41|670.13|653.03|662.18|645.08|306
1652379900000|2022-05-12 18:25:00|662.46|645.36|663.24|646.14|664.05|646.95|658.27|641.17|270
1652380200000|2022-05-12 18:30:00|662.74|645.64|656.15|639.05|664.06|646.96|654.51|637.41|289
1652380500000|2022-05-12 18:35:00|656.79|639.69|652.18|635.08|656.82|639.72|651.5|634.4|280
1652380800000|2022-05-12 18:40:00|651.68|634.58|650.63|633.53|654.36|637.26|648.07|630.97|393
1652381100000|2022-05-12 18:45:00|650.78|633.68|646.73|629.63|652.81|635.71|646.34|629.24|301
1652381400000|2022-05-12 18:50:00|646.71|629.61|646.54|629.44|649.31|632.21|644.86|627.76|341
1652381700000|2022-05-12 18:55:00|646.5|629.4|644.82|627.72|647.74|630.64|643.72|626.62|245
1652382000000|2022-05-12 19:00:00|645.32|628.22|652.25|635.15|652.25|635.15|644.45|627.35|292
1652382300000|2022-05-12 19:05:00|651.78|634.68|650.77|633.67|654.28|637.18|650.55|633.45|124
1652382600000|2022-05-12 19:10:00|649.91|632.81|650.16|633.06|650.31|633.21|649.82|632.72|40
1652382900000|2022-05-12 19:15:00|650.17|633.07|654.74|637.64|655.65|638.55|649.24|632.14|421
1652383200000|2022-05-12 19:20:00|654.73|637.63|664.8|647.7|665.38|648.28|654.62|637.52|379
1652383500000|2022-05-12 19:25:00|664.75|647.65|661.62|644.52|669.68|652.58|661.42|644.32|564
1652383800000|2022-05-12 19:30:00|661.74|644.64|667.98|650.88|669.46|652.36|661.74|644.64|547
1652384100000|2022-05-12 19:35:00|667.93|650.83|665.83|648.73|667.93|650.83|663.65|646.55|521
1652384400000|2022-05-12 19:40:00|665.7|648.6|665.01|647.91|669.13|652.03|661.81|644.71|423
1652384700000|2022-05-12 19:45:00|665|647.9|666.57|649.47|667.75|650.65|661.06|643.96|510
1652385000000|2022-05-12 19:50:00|666.48|649.38|667.14|650.04|670.46|653.36|665.87|648.77|305
1652385300000|2022-05-12 19:55:00|667.18|650.08|668.01|650.91|670.46|653.36|667.18|650.08|348
1652385600000|2022-05-12 20:00:00|667.98|650.88|665.3|648.2|669.91|652.81|664.33|647.23|393
1652385900000|2022-05-12 20:05:00|665.29|648.19|662.16|645.06|667.06|649.96|660.54|643.44|417
1652386200000|2022-05-12 20:10:00|662.06|644.96|656.9|639.8|662.06|644.96|655.88|638.78|319
1652386500000|2022-05-12 20:15:00|656.93|639.83|662.2|645.1|663.14|646.04|656.91|639.81|408
1652386800000|2022-05-12 20:20:00|662.17|645.07|665.35|648.25|666.19|649.09|660.53|643.43|352
1652387100000|2022-05-12 20:25:00|665.26|648.16|666.84|649.74|666.84|649.74|663.24|646.14|294
1652387400000|2022-05-12 20:30:00|667.29|650.19|660.09|642.99|667.29|650.19|658.68|641.58|356
1652387700000|2022-05-12 20:35:00|660.1|643|663.42|646.32|664.03|646.93|658.25|641.15|359
1652388000000|2022-05-12 20:40:00|663.45|646.35|665.04|647.94|666.64|649.54|661.45|644.35|466
1652388300000|2022-05-12 20:45:00|665.01|647.91|670.25|653.15|670.25|653.15|664.77|647.67|364
1652388600000|2022-05-12 20:50:00|670.17|653.07|665.34|648.24|671.23|654.13|665.34|648.24|350
1652388900000|2022-05-12 20:55:00|665.1|648|660.11|643.01|665.52|648.42|659.74|642.64|434
1652389200000|2022-05-12 21:00:00|660.08|642.98|653.47|636.37|660.26|643.16|653.25|636.15|380
1652389500000|2022-05-12 21:05:00|653.48|636.38|652.6|635.5|653.73|636.63|651.55|634.45|239
1652389800000|2022-05-12 21:10:00|653.1|636|651.05|633.95|656.58|639.48|650.7|633.6|407
1652390100000|2022-05-12 21:15:00|651.1|634|649.28|632.18|651.87|634.77|648.56|631.46|163
1652390400000|2022-05-12 21:20:00|649.42|632.32|648.14|631.04|650.27|633.17|648.14|631.04|104
1652390700000|2022-05-12 21:25:00|647.85|630.75|646.76|629.66|649.33|632.23|646.7|629.6|141
1652391000000|2022-05-12 21:30:00|646.81|629.71|641.6|624.5|646.81|629.71|641.6|624.5|217
1652391300000|2022-05-12 21:35:00|641.59|624.49|636.27|619.17|642.31|625.21|636.22|619.12|248
1652391600000|2022-05-12 21:40:00|636.28|619.18|645.11|628.01|646.12|629.02|636.28|619.18|346
1652391900000|2022-05-12 21:45:00|645.58|628.48|643.55|626.45|647.98|630.88|643.55|626.45|292
1652392200000|2022-05-12 21:50:00|643.53|626.43|643.52|626.42|644.96|627.86|640.74|623.64|357
1652392500000|2022-05-12 21:55:00|643.14|626.04|650.12|633.02|651.39|634.29|643.1|626|330
1652392800000|2022-05-12 22:00:00|650.1|633|649.12|632.02|651.01|633.91|649.12|632.02|85
1652393100000|2022-05-12 22:05:00|648.62|631.52|648.62|631.52|649.12|632.02|648.62|631.52|7
1652393700000|2022-05-12 22:15:00|649.85|632.75|650.24|633.14|651.15|634.05|649.2|632.1|102
1652394000000|2022-05-12 22:20:00|650.49|633.39|641.76|624.66|650.81|633.71|641.76|624.66|254
1652394300000|2022-05-12 22:25:00|641.74|624.64|638.46|621.36|644.57|627.47|638.43|621.33|322
1652394600000|2022-05-12 22:30:00|638.96|621.86|638.55|621.45|639.32|622.22|636.78|619.68|198
1652394900000|2022-05-12 22:35:00|638.51|621.41|641.18|624.08|641.31|624.21|637.05|619.95|123
1652395200000|2022-05-12 22:40:00|640.56|623.46|643.14|626.04|643.94|626.84|639.28|622.18|287
1652395500000|2022-05-12 22:45:00|643.21|626.11|644.66|627.56|646.65|629.55|642.97|625.87|229
1652395800000|2022-05-12 22:50:00|644.69|627.59|641.29|624.19|646.59|629.49|641.04|623.94|255
1652396100000|2022-05-12 22:55:00|640.97|623.87|645.71|628.61|646.6|629.5|640.76|623.66|297
1652396400000|2022-05-12 23:00:00|645.93|628.83|654.29|637.19|655.68|638.58|645.93|628.83|358
1652396700000|2022-05-12 23:05:00|654.27|637.17|657.38|640.28|659.63|642.53|654.27|637.17|440
1652397000000|2022-05-12 23:10:00|656.88|639.78|658.39|641.29|661.05|643.95|654.72|637.62|293
1652397300000|2022-05-12 23:15:00|658.38|641.28|659.19|642.09|660.72|643.62|656.62|639.52|336
1652397600000|2022-05-12 23:20:00|659.69|642.59|663.4|646.3|663.55|646.45|659.55|642.45|272
1652397900000|2022-05-12 23:25:00|663.9|646.8|660.31|643.21|664.74|647.64|660.3|643.2|342
1652398200000|2022-05-12 23:30:00|660.3|643.2|665.2|648.1|666.05|648.95|657.73|640.63|323
1652398500000|2022-05-12 23:35:00|665.24|648.14|666.28|649.18|666.85|649.75|664.25|647.15|321
1652398800000|2022-05-12 23:40:00|666.26|649.16|666.46|649.36|669.25|652.15|664.94|647.84|308
1652399100000|2022-05-12 23:45:00|666.59|649.49|670.25|653.15|673.05|655.95|666.05|648.95|334
1652399400000|2022-05-12 23:50:00|670.27|653.17|665.15|648.05|670.93|653.83|664.52|647.42|359
1652399700000|2022-05-12 23:55:00|665.02|647.92|663.67|646.57|665.46|648.36|661.94|644.84|206
1652400000000|2022-05-13 00:00:00|663.34|646.24|664.27|647.17|666.79|649.69|662.88|645.78|329
1652400300000|2022-05-13 00:05:00|663.77|646.67|663.67|646.57|666.85|649.75|659.68|642.58|443
1652400600000|2022-05-13 00:10:00|663.65|646.55|660.47|643.37|665.78|648.68|660.37|643.27|313
1652400900000|2022-05-13 00:15:00|660.67|643.57|656.72|639.62|660.81|643.71|656.67|639.57|271
1652401200000|2022-05-13 00:20:00|656.7|639.6|656.77|639.67|657.29|640.19|655.65|638.55|169
1652401500000|2022-05-13 00:25:00|656.67|639.57|660.75|643.65|661.05|643.95|656.53|639.43|200
1652401800000|2022-05-13 00:30:00|660.83|643.73|671.25|654.15|672.43|655.33|660.37|643.27|327
1652402100000|2022-05-13 00:35:00|671.3|654.2|667.79|650.69|673.25|656.15|667.51|650.41|414
1652402400000|2022-05-13 00:40:00|667.78|650.68|674.31|657.21|674.31|657.21|667.71|650.61|361
1652402700000|2022-05-13 00:45:00|674.07|656.97|679.79|662.69|679.79|662.69|673.96|656.86|294
1652403000000|2022-05-13 00:50:00|679.48|662.38|682.73|665.63|682.74|665.64|677.7|660.6|248
1652403300000|2022-05-13 00:55:00|682.59|665.49|683.89|666.79|684.58|667.48|679.69|662.59|278
1652403600000|2022-05-13 01:00:00|684.29|667.19|689.66|672.56|689.9|672.8|682.77|665.67|223
1652403900000|2022-05-13 01:05:00|689.38|672.28|694.25|677.15|695.05|677.95|687.81|670.71|321
1652404200000|2022-05-13 01:10:00|694.23|677.13|688.48|671.38|694.71|677.61|687.77|670.67|322
1652404500000|2022-05-13 01:15:00|688.03|670.93|682.55|665.45|690.47|673.37|681.7|664.6|314
1652404800000|2022-05-13 01:20:00|682.59|665.49|680.83|663.73|684.46|667.36|680.83|663.73|272
1652405100000|2022-05-13 01:25:00|680.84|663.74|681.74|664.64|683.55|666.45|680.84|663.74|181
1652405400000|2022-05-13 01:30:00|682.31|665.21|678.26|661.16|682.69|665.59|676.7|659.6|268
1652405700000|2022-05-13 01:35:00|677.98|660.88|673.55|656.45|678.26|661.16|672.74|655.64|246
1652406000000|2022-05-13 01:40:00|673.51|656.41|674.65|657.55|676.62|659.52|673.41|656.31|146
1652406300000|2022-05-13 01:45:00|674.81|657.71|672.63|655.53|675.75|658.65|671.85|654.75|237
1652406600000|2022-05-13 01:50:00|672.6|655.5|679.37|662.27|679.37|662.27|672.6|655.5|154
1652406900000|2022-05-13 01:55:00|679.52|662.42|680.18|663.08|682.95|665.85|678.93|661.83|219
1652407200000|2022-05-13 02:00:00|680.14|663.04|677.74|660.64|684.42|667.32|676.21|659.11|269
1652407500000|2022-05-13 02:05:00|678.24|661.14|682.46|665.36|683.39|666.29|676.72|659.62|210
1652407800000|2022-05-13 02:10:00|682.43|665.33|687.57|670.47|689.85|672.75|682.43|665.33|154
1652408100000|2022-05-13 02:15:00|687.56|670.46|685.52|668.42|689.53|672.43|683.24|666.14|257
1652408400000|2022-05-13 02:20:00|685.36|668.26|691.75|674.65|692.41|675.31|685.14|668.04|231
1652408700000|2022-05-13 02:25:00|691.66|674.56|700.04|682.94|701.2|684.1|691.53|674.43|298
1652409000000|2022-05-13 02:30:00|700.2|683.1|694.11|677.01|702.61|685.51|694.1|677|443
1652409300000|2022-05-13 02:35:00|694.1|677|696.04|678.94|696.51|679.41|691.69|674.59|414
1652409600000|2022-05-13 02:40:00|696.03|678.93|699.71|682.61|703.05|685.95|694.91|677.81|462
1652409900000|2022-05-13 02:45:00|699.7|682.6|697.75|680.65|701.18|684.08|694.61|677.51|386
1652410200000|2022-05-13 02:50:00|697.82|680.72|695.64|678.54|698.12|681.02|694.68|677.58|328
1652410500000|2022-05-13 02:55:00|695.62|678.52|699.81|682.71|700.91|683.81|694.52|677.42|354
1652410800000|2022-05-13 03:00:00|699.82|682.72|696.78|679.68|700.96|683.86|695.55|678.45|479
1652411100000|2022-05-13 03:05:00|696.76|679.66|713|695.9|714.3|697.2|696.73|679.63|600
1652411400000|2022-05-13 03:10:00|712.97|695.87|714.14|697.04|717.84|700.74|711.64|694.54|411
1652411700000|2022-05-13 03:15:00|714.2|697.1|717.04|699.94|720.6|703.5|711.05|693.95|476
1652412000000|2022-05-13 03:20:00|717.03|699.93|721.99|704.89|722.64|705.54|711.2|694.1|458
1652412300000|2022-05-13 03:25:00|722.01|704.91|717.07|699.97|722.64|705.54|715.77|698.67|298
1652412600000|2022-05-13 03:30:00|717.01|699.91|715.51|698.41|720.17|703.07|712.42|695.32|352
1652412900000|2022-05-13 03:35:00|715.53|698.43|715.89|698.79|720.65|703.55|715.41|698.31|321
1652413200000|2022-05-13 03:40:00|715.87|698.77|720.07|702.97|721.23|704.13|715.85|698.75|354
1652413500000|2022-05-13 03:45:00|720.11|703.01|724.31|707.21|724.8|707.7|716.79|699.69|363
1652413800000|2022-05-13 03:50:00|724.29|707.19|726.71|709.61|731.16|714.06|723.72|706.62|365
1652414100000|2022-05-13 03:55:00|726.78|709.68|723.28|706.18|729.9|712.8|723.12|706.02|347
1652414400000|2022-05-13 04:00:00|723.87|706.77|719.23|702.13|724.09|706.99|717.36|700.26|188
1652414700000|2022-05-13 04:05:00|719.18|702.08|718.69|701.59|722.65|705.55|718.34|701.24|190
1652415000000|2022-05-13 04:10:00|718.7|701.6|723.19|706.09|723.21|706.11|717.68|700.58|223
1652415300000|2022-05-13 04:15:00|722.69|705.59|724.55|707.45|724.55|707.45|720.35|703.25|209
1652415600000|2022-05-13 04:20:00|724.66|707.56|722.5|705.4|724.9|707.8|721.59|704.49|167
1652415900000|2022-05-13 04:25:00|722.53|705.43|726.79|709.69|727.26|710.16|721.17|704.07|260
1652416200000|2022-05-13 04:30:00|726.85|709.75|722.01|704.91|728.81|711.71|722.01|704.91|434
1652416500000|2022-05-13 04:35:00|722.04|704.94|720.39|703.29|722.56|705.46|719.55|702.45|380
1652416800000|2022-05-13 04:40:00|720.41|703.31|725.19|708.09|725.77|708.67|720.33|703.23|397
1652417100000|2022-05-13 04:45:00|725.23|708.13|727.1|710|727.82|710.72|724.96|707.86|272
1652417400000|2022-05-13 04:50:00|726.78|709.68|724.24|707.14|727.61|710.51|722.26|705.16|348
1652417700000|2022-05-13 04:55:00|724.25|707.15|729.4|712.3|732.05|714.95|724.21|707.11|432
1652418000000|2022-05-13 05:00:00|729.28|712.18|725.41|708.31|731.49|714.39|725.34|708.24|475
1652418300000|2022-05-13 05:05:00|725.45|708.35|731.16|714.06|731.16|714.06|724.34|707.24|270
1652418600000|2022-05-13 05:10:00|740.05|722.95|742.05|724.95|744.55|727.45|738.05|720.95|64
1652418900000|2022-05-13 05:15:00|742.55|725.45|747.25|730.15|749.19|732.09|742.05|724.95|556
1652419200000|2022-05-13 05:20:00|747.3|730.2|751.74|734.64|755.6|738.5|745.75|728.65|473
1652419500000|2022-05-13 05:25:00|751.81|734.71|748.32|731.22|752.24|735.14|747.08|729.98|454
1652419800000|2022-05-13 05:30:00|748.48|731.38|744.03|726.93|748.73|731.63|743.13|726.03|522
1652420100000|2022-05-13 05:35:00|744.08|726.98|745.8|728.7|746.24|729.14|743.11|726.01|279
1652420400000|2022-05-13 05:40:00|745.85|728.75|752.65|735.55|754.11|737.01|745.71|728.61|422
1652420700000|2022-05-13 05:45:00|753|735.9|753.31|736.21|754.53|737.43|748.81|731.71|457
1652421000000|2022-05-13 05:50:00|752.81|735.71|741.41|724.31|753.13|736.03|739.5|722.4|563
1652421300000|2022-05-13 05:55:00|741.45|724.35|741.76|724.66|743.91|726.81|739.29|722.19|567
1652421600000|2022-05-13 06:00:00|741.78|724.68|743.35|726.25|748.56|731.46|740.36|723.26|450
1652421900000|2022-05-13 06:05:00|743.32|726.22|744.86|727.76|747.9|730.8|743.17|726.07|385
1652422200000|2022-05-13 06:10:00|744.88|727.78|745.14|728.04|745.99|728.89|740.18|723.08|454
1652422500000|2022-05-13 06:15:00|745.15|728.05|747.17|730.07|747.17|730.07|740.4|723.3|399
1652422800000|2022-05-13 06:20:00|747.23|730.13|738.07|720.97|747.82|730.72|736.45|719.35|359
1652423100000|2022-05-13 06:25:00|738.06|720.96|740.14|723.04|741.13|724.03|738.04|720.94|293
1652423400000|2022-05-13 06:30:00|740.11|723.01|743.87|726.77|744.74|727.64|739.64|722.54|416
1652423700000|2022-05-13 06:35:00|743.85|726.75|746.91|729.81|747.23|730.13|743.4|726.3|348
1652424000000|2022-05-13 06:40:00|746.76|729.66|746.57|729.47|747.79|730.69|741.32|724.22|412
1652424300000|2022-05-13 06:45:00|746.58|729.48|747.26|730.16|747.89|730.79|742.92|725.82|283
1652424600000|2022-05-13 06:50:00|747.28|730.18|739.58|722.48|748.11|731.01|739.58|722.48|281
1652424900000|2022-05-13 06:55:00|739.81|722.71|742.3|725.2|743.26|726.16|736.66|719.56|366
1652425200000|2022-05-13 07:00:00|742.31|725.21|737.46|720.36|742.31|725.21|736.04|718.94|390
1652425500000|2022-05-13 07:05:00|737.42|720.32|731.34|714.24|737.42|720.32|730.65|713.55|403
1652425800000|2022-05-13 07:10:00|731.35|714.25|734.36|717.26|735.84|718.74|731.35|714.25|303
1652426100000|2022-05-13 07:15:00|734.37|717.27|730.76|713.66|737.93|720.83|730.1|713|462
1652426400000|2022-05-13 07:20:00|730.74|713.64|734.83|717.73|735.98|718.88|730.22|713.12|424
1652426700000|2022-05-13 07:25:00|734.95|717.85|734.72|717.62|736.74|719.64|730.27|713.17|369
1652427000000|2022-05-13 07:30:00|734.57|717.47|729.05|711.95|735.16|718.06|726.12|709.02|368
1652427300000|2022-05-13 07:35:00|729.3|712.2|734.73|717.63|734.73|717.63|728.07|710.97|364
1652427600000|2022-05-13 07:40:00|734.75|717.65|727.32|710.22|734.87|717.77|726.17|709.07|395
1652427900000|2022-05-13 07:45:00|727.22|710.12|720.47|703.37|727.81|710.71|720.47|703.37|372
1652428200000|2022-05-13 07:50:00|720.41|703.31|721.63|704.53|724.3|707.2|720.41|703.31|360
1652428500000|2022-05-13 07:55:00|721.82|704.72|718.69|701.59|722.74|705.64|718.15|701.05|381
1652428800000|2022-05-13 08:00:00|718.96|701.86|723.12|706.02|723.92|706.82|718.69|701.59|412
1652429100000|2022-05-13 08:05:00|723.15|706.05|723.4|706.3|727.96|710.86|723.15|706.05|330
1652429400000|2022-05-13 08:10:00|723.77|706.67|723.97|706.87|724.26|707.16|722.02|704.92|348
1652429700000|2022-05-13 08:15:00|723.98|706.88|726.06|708.96|726.16|709.06|722.18|705.08|341
1652430000000|2022-05-13 08:20:00|725.98|708.88|726.93|709.83|727.5|710.4|722.3|705.2|317
1652430300000|2022-05-13 08:25:00|726.95|709.85|726.72|709.62|728.5|711.4|723.99|706.89|192
1652430600000|2022-05-13 08:30:00|726.6|709.5|725.23|708.13|727.69|710.59|722.74|705.64|278
1652430900000|2022-05-13 08:35:00|725.39|708.29|725.54|708.44|725.54|708.44|722.11|705.01|252
1652431200000|2022-05-13 08:40:00|725.47|708.37|731.33|714.23|732.64|715.54|725.17|708.07|397
1652431500000|2022-05-13 08:45:00|731.04|713.94|725.35|708.25|734.91|717.81|725.34|708.24|354
1652431800000|2022-05-13 08:50:00|725.59|708.49|729.4|712.3|729.81|712.71|725.25|708.15|455
1652432100000|2022-05-13 08:55:00|729.42|712.32|731.75|714.65|732.15|715.05|729.27|712.17|337
1652432400000|2022-05-13 09:00:00|732.15|715.05|734.87|717.77|734.88|717.78|732.15|715.05|374
1652432700000|2022-05-13 09:05:00|735.26|718.16|735.15|718.05|738.16|721.06|732.88|715.78|311
1652433000000|2022-05-13 09:10:00|735.14|718.04|741.25|724.15|741.91|724.81|734.85|717.75|453
1652433300000|2022-05-13 09:15:00|741.3|724.2|747.79|730.69|748.29|731.19|741.3|724.2|426
1652433600000|2022-05-13 09:20:00|747.66|730.56|745.35|728.25|747.66|730.56|744.99|727.89|279
1652433900000|2022-05-13 09:25:00|745.32|728.22|741.35|724.25|750.86|733.76|740.76|723.66|539
1652434200000|2022-05-13 09:30:00|741.37|724.27|742.94|725.84|743.48|726.38|739.7|722.6|535
1652434500000|2022-05-13 09:35:00|742.9|725.8|737.72|720.62|744.1|727|737.72|720.62|377
1652434800000|2022-05-13 09:40:00|737.99|720.89|740.07|722.97|740.62|723.52|737.33|720.23|405
1652435100000|2022-05-13 09:45:00|740.08|722.98|734.49|717.39|742.75|725.65|733.46|716.36|399
1652435400000|2022-05-13 09:50:00|734.73|717.63|735.3|718.2|736.77|719.67|732.5|715.4|338
1652435700000|2022-05-13 09:55:00|735.12|718.02|735.81|718.71|738.67|721.57|734.24|717.14|346
1652436000000|2022-05-13 10:00:00|735.71|718.61|733.09|715.99|736.81|719.71|733.09|715.99|421
1652436300000|2022-05-13 10:05:00|733.08|715.98|729.47|712.37|733.83|716.73|729.09|711.99|344
1652436600000|2022-05-13 10:10:00|729.48|712.38|731.34|714.24|731.81|714.71|727.24|710.14|264
1652436900000|2022-05-13 10:15:00|731.39|714.29|731.73|714.63|731.9|714.8|730.03|712.93|354
1652437200000|2022-05-13 10:20:00|731.74|714.64|734.49|717.39|735.96|718.86|729.47|712.37|379
1652437500000|2022-05-13 10:25:00|734.5|717.4|728.59|711.49|735.57|718.47|728.59|711.49|309
1652437800000|2022-05-13 10:30:00|728.45|711.35|732.34|715.24|736.84|719.74|727.84|710.74|320
1652438100000|2022-05-13 10:35:00|732.38|715.28|742.05|724.95|743.08|725.98|732.38|715.28|326
1652438400000|2022-05-13 10:40:00|742.1|725|741.27|724.17|743|725.9|740.27|723.17|334
1652438700000|2022-05-13 10:45:00|741.28|724.18|746.37|729.27|746.46|729.36|739.12|722.02|421
1652439000000|2022-05-13 10:50:00|746.46|729.36|745.68|728.58|749.29|732.19|744.08|726.98|425
1652439300000|2022-05-13 10:55:00|745.7|728.6|748.02|730.92|750.85|733.75|744.17|727.07|361
1652439600000|2022-05-13 11:00:00|748|730.9|748.26|731.16|752.24|735.14|747.85|730.75|292
1652439900000|2022-05-13 11:05:00|748.17|731.07|749.95|732.85|751.03|733.93|745.22|728.12|283
1652440200000|2022-05-13 11:10:00|749.99|732.89|746.18|729.08|750.27|733.17|746.18|729.08|369
1652440500000|2022-05-13 11:15:00|746.29|729.19|741.81|724.71|747.72|730.62|740.28|723.18|580
1652440800000|2022-05-13 11:20:00|741.9|724.8|741.48|724.38|743.47|726.37|739.66|722.56|405
1652441100000|2022-05-13 11:25:00|741.92|724.82|746.82|729.72|746.82|729.72|741.75|724.65|369
1652441400000|2022-05-13 11:30:00|747.19|730.09|747.33|730.23|750.02|732.92|741.34|724.24|464
1652441700000|2022-05-13 11:35:00|747.35|730.25|748.86|731.76|750.4|733.3|745.16|728.06|416
1652442000000|2022-05-13 11:40:00|748.87|731.77|750.13|733.03|750.89|733.79|748.86|731.76|388
1652442300000|2022-05-13 11:45:00|750.04|732.94|753.8|736.7|753.8|736.7|748.7|731.6|422
1652442600000|2022-05-13 11:50:00|753.82|736.72|760.39|743.29|761.51|744.41|752.16|735.06|484
1652442900000|2022-05-13 11:55:00|760.37|743.27|766.05|748.95|766.19|749.09|759.46|742.36|344
1652443200000|2022-05-13 12:00:00|766.07|748.97|759.25|742.15|766.45|749.35|759.25|742.15|395
1652443500000|2022-05-13 12:05:00|759.16|742.06|754.94|737.84|759.17|742.07|753.31|736.21|371
1652443800000|2022-05-13 12:10:00|754.95|737.85|754.34|737.24|755.18|738.08|753.12|736.02|399
1652444100000|2022-05-13 12:15:00|754.36|737.26|757.44|740.34|760.84|743.74|754.13|737.03|282
1652444400000|2022-05-13 12:20:00|757.61|740.51|755.06|737.96|759.97|742.87|754.22|737.12|371
1652444700000|2022-05-13 12:25:00|755.01|737.91|759.19|742.09|760.77|743.67|754.14|737.04|375
1652445000000|2022-05-13 12:30:00|759.27|742.17|765.04|747.94|765.36|748.26|759.24|742.14|432
1652445300000|2022-05-13 12:35:00|765.23|748.13|756.28|739.18|765.83|748.73|756.28|739.18|476
1652445600000|2022-05-13 12:40:00|756.24|739.14|752.51|735.41|756.44|739.34|751.05|733.95|466
1652445900000|2022-05-13 12:45:00|753.05|735.95|751.91|734.81|755.38|738.28|751.27|734.17|360
1652446200000|2022-05-13 12:50:00|751.85|734.75|756.48|739.38|756.48|739.38|751.24|734.14|306
1652446500000|2022-05-13 12:55:00|756.87|739.77|758.43|741.33|759.4|742.3|755.89|738.79|373
1652446800000|2022-05-13 13:00:00|758.33|741.23|758.06|740.96|758.84|741.74|752.76|735.66|506
1652447100000|2022-05-13 13:05:00|758.04|740.94|746.91|729.81|758.11|741.01|744.72|727.62|577
1652447400000|2022-05-13 13:10:00|746.95|729.85|742.64|725.54|747.38|730.28|741.95|724.85|427
1652447700000|2022-05-13 13:15:00|742.51|725.41|740.24|723.14|742.87|725.77|737.16|720.06|445
1652448000000|2022-05-13 13:20:00|740.22|723.12|741.39|724.29|744.21|727.11|739.65|722.55|369
1652448300000|2022-05-13 13:25:00|741.3|724.2|742.23|725.13|743.67|726.57|739.83|722.73|404
1652448600000|2022-05-13 13:30:00|742.5|725.4|737.23|720.13|752.76|735.66|736.05|718.95|608
1652448900000|2022-05-13 13:35:00|737.05|719.95|740.62|723.52|747.05|729.95|735.28|718.18|534
1652449200000|2022-05-13 13:40:00|740.58|723.48|749.22|732.12|750.08|732.98|738.69|721.59|603
1652449500000|2022-05-13 13:45:00|749.15|732.05|750.94|733.84|753.05|735.95|746.68|729.58|612
1652449800000|2022-05-13 13:50:00|750.93|733.83|763.63|746.53|764.11|747.01|750.91|733.81|381
1652450100000|2022-05-13 13:55:00|763.65|746.55|763.38|746.28|764.37|747.27|759.22|742.12|527
1652450400000|2022-05-13 14:00:00|763.43|746.33|768.97|751.87|773.43|756.33|762.44|745.34|375
1652450700000|2022-05-13 14:05:00|769.05|751.95|771.03|753.93|771.08|753.98|767.1|750|352
1652451000000|2022-05-13 14:10:00|771.17|754.07|764.33|747.23|772.4|755.3|762.68|745.58|560
1652451300000|2022-05-13 14:15:00|764.31|747.21|760.88|743.78|764.88|747.78|760.65|743.55|475
1652451600000|2022-05-13 14:20:00|760.9|743.8|772.73|755.63|773.44|756.34|760.9|743.8|487
1652451900000|2022-05-13 14:25:00|772.71|755.61|772.73|755.63|778.46|761.36|770.78|753.68|532
1652452200000|2022-05-13 14:30:00|772.71|755.61|775.5|758.4|776.79|759.69|769.6|752.5|374
1652452500000|2022-05-13 14:35:00|776|758.9|774.61|757.51|777.28|760.18|773.69|756.59|251
1652452800000|2022-05-13 14:40:00|774.6|757.5|771.66|754.56|775.45|758.35|771.66|754.56|334
1652453100000|2022-05-13 14:45:00|771.6|754.5|763.83|746.73|772|754.9|763.05|745.95|571
1652453400000|2022-05-13 14:50:00|763.75|746.65|766.25|749.15|766.49|749.39|762.17|745.07|296
1652453700000|2022-05-13 14:55:00|766.56|749.46|762.23|745.13|767.42|750.32|762.21|745.11|312
1652454000000|2022-05-13 15:00:00|762.54|745.44|760.23|743.13|764.44|747.34|758.98|741.88|428
1652454300000|2022-05-13 15:05:00|760.22|743.12|758.87|741.77|761.45|744.35|758.67|741.57|315
1652454600000|2022-05-13 15:10:00|758.86|741.76|758.79|741.69|760.85|743.75|757.8|740.7|273
1652454900000|2022-05-13 15:15:00|758.78|741.68|752.22|735.12|759.13|742.03|751.42|734.32|496
1652455200000|2022-05-13 15:20:00|752.23|735.13|750.49|733.39|754.77|737.67|750.41|733.31|407
1652455500000|2022-05-13 15:25:00|750.47|733.37|751.67|734.57|753.49|736.39|749.51|732.41|400
1652455800000|2022-05-13 15:30:00|751.66|734.56|745.86|728.76|753.23|736.13|745|727.9|415
1652456100000|2022-05-13 15:35:00|745.9|728.8|746.45|729.35|747.13|730.03|745.08|727.98|348
1652456400000|2022-05-13 15:40:00|746.37|729.27|740.36|723.26|746.71|729.61|739.21|722.11|414
1652456700000|2022-05-13 15:45:00|740.69|723.59|742.21|725.11|742.93|725.83|734.53|717.43|412
1652457000000|2022-05-13 15:50:00|742.06|724.96|739.18|722.08|743.01|725.91|738.23|721.13|310
1652457300000|2022-05-13 15:55:00|739.2|722.1|738.01|720.91|739.2|722.1|736.11|719.01|326
1652457600000|2022-05-13 16:00:00|738.06|720.96|741.69|724.59|742.58|725.48|737.17|720.07|285
1652457900000|2022-05-13 16:05:00|742.04|724.94|745.74|728.64|747.95|730.85|741.08|723.98|316
1652458200000|2022-05-13 16:10:00|745.73|728.63|745.21|728.11|747.64|730.54|744.95|727.85|257
1652458500000|2022-05-13 16:15:00|745.01|727.91|742.1|725|745.03|727.93|741.68|724.58|344
1652458800000|2022-05-13 16:20:00|742.12|725.02|737.05|719.95|743.7|726.6|736.15|719.05|406
1652459100000|2022-05-13 16:25:00|737|719.9|733.2|716.1|737|719.9|732.9|715.8|399
1652459400000|2022-05-13 16:30:00|733.09|715.99|723.41|706.31|734.94|717.84|722.98|705.88|438
1652459700000|2022-05-13 16:35:00|723.69|706.59|731.99|714.89|731.99|714.89|721.11|704.01|454
1652460000000|2022-05-13 16:40:00|732.04|714.94|726.5|709.4|732.7|715.6|726.5|709.4|447
1652460300000|2022-05-13 16:45:00|726.63|709.53|731.87|714.77|732.92|715.82|726.31|709.21|463
1652460600000|2022-05-13 16:50:00|731.83|714.73|728.09|710.99|732.72|715.62|726.58|709.48|515
1652460900000|2022-05-13 16:55:00|728.05|710.95|729.65|712.55|732.84|715.74|728|710.9|341
1652461200000|2022-05-13 17:00:00|729.75|712.65|732.94|715.84|735.82|718.72|729.16|712.06|416
1652461500000|2022-05-13 17:05:00|732.91|715.81|734.15|717.05|734.87|717.77|731.03|713.93|409
1652461800000|2022-05-13 17:10:00|734.12|717.02|744.35|727.25|745.54|728.44|732.28|715.18|241
1652462100000|2022-05-13 17:15:00|743.96|726.86|735.83|718.73|743.96|726.86|735.83|718.73|455
1652462400000|2022-05-13 17:20:00|735.8|718.7|739.85|722.75|740.35|723.25|734.65|717.55|344
1652462700000|2022-05-13 17:25:00|739.83|722.73|735.85|718.75|739.85|722.75|735.85|718.75|437
1652463000000|2022-05-13 17:30:00|735.81|718.71|740.85|723.75|740.88|723.78|735.81|718.71|241
1652463300000|2022-05-13 17:35:00|740.84|723.74|737.33|720.23|741.86|724.76|737.24|720.14|323
1652463600000|2022-05-13 17:40:00|737.34|720.24|729.81|712.71|737.85|720.75|729.5|712.4|459
1652463900000|2022-05-13 17:45:00|729.58|712.48|725.04|707.94|729.58|712.48|722.04|704.94|460
1652464200000|2022-05-13 17:50:00|725.02|707.92|723.11|706.01|725.62|708.52|720.19|703.09|418
1652464500000|2022-05-13 17:55:00|723.09|705.99|718.25|701.15|723.66|706.56|718.25|701.15|430
1652464800000|2022-05-13 18:00:00|718.12|701.02|711.29|694.19|720.36|703.26|710.88|693.78|570
1652465100000|2022-05-13 18:05:00|711.26|694.16|720.98|703.88|723.21|706.11|711.1|694|521
1652465400000|2022-05-13 18:10:00|720.94|703.84|723.52|706.42|725.75|708.65|720.26|703.16|483
1652465700000|2022-05-13 18:15:00|723.2|706.1|725.58|708.48|725.72|708.62|721.1|704|376
1652466000000|2022-05-13 18:20:00|725.69|708.59|720.79|703.69|725.71|708.61|720.12|703.02|351
1652466300000|2022-05-13 18:25:00|720.84|703.74|721.29|704.19|722.47|705.37|717.91|700.81|385
1652466600000|2022-05-13 18:30:00|721.45|704.35|733.05|715.95|737.58|720.48|720.33|703.23|535
1652466900000|2022-05-13 18:35:00|732.97|715.87|728.07|710.97|733.05|715.95|726.18|709.08|419
1652467200000|2022-05-13 18:40:00|728.06|710.96|726.86|709.76|728.79|711.69|725.77|708.67|301
1652467500000|2022-05-13 18:45:00|726.81|709.71|722.89|705.79|727.09|709.99|722.34|705.24|329
1652467800000|2022-05-13 18:50:00|722.97|705.87|731.92|714.82|735.89|718.79|722.31|705.21|417
1652468100000|2022-05-13 18:55:00|731.94|714.84|733.79|716.69|734.61|717.51|730.88|713.78|386
1652468400000|2022-05-13 19:00:00|733.93|716.83|729.99|712.89|734.3|717.2|729.95|712.85|372
1652468700000|2022-05-13 19:05:00|730.12|713.02|732.28|715.18|732.96|715.86|730.12|713.02|295
1652469000000|2022-05-13 19:10:00|732.32|715.22|730.85|713.75|732.32|715.22|729.89|712.79|284
1652469300000|2022-05-13 19:15:00|730.95|713.85|733.21|716.11|734.92|717.82|728.26|711.16|334
1652469600000|2022-05-13 19:20:00|733.19|716.09|735.39|718.29|735.39|718.29|730.1|713|359
1652469900000|2022-05-13 19:25:00|735.74|718.64|734.26|717.16|735.99|718.89|732.94|715.84|357
1652470200000|2022-05-13 19:30:00|734.28|717.18|728.95|711.85|735.68|718.58|728.38|711.28|470
1652470500000|2022-05-13 19:35:00|729|711.9|730.76|713.66|733.72|716.62|726.21|709.11|450
1652470800000|2022-05-13 19:40:00|730.82|713.72|730.87|713.77|733.09|715.99|730.07|712.97|402
1652471100000|2022-05-13 19:45:00|730.85|713.75|728.72|711.62|732.85|715.75|727.18|710.08|428
1652471400000|2022-05-13 19:50:00|729.14|712.04|728.08|710.98|729.39|712.29|725.71|708.61|330
1652471700000|2022-05-13 19:55:00|728.06|710.96|731.21|714.11|731.98|714.88|727.15|710.05|332
1652472000000|2022-05-13 20:00:00|731.78|714.68|726.18|709.08|732.81|715.71|726.18|709.08|374
1652472300000|2022-05-13 20:05:00|726.2|709.1|723.69|706.59|726.88|709.78|722.66|705.56|489
1652472600000|2022-05-13 20:10:00|723.71|706.61|726.86|709.76|727.76|710.66|723.71|706.61|305
1652472900000|2022-05-13 20:15:00|726.85|709.75|729.2|712.1|730.89|713.79|726.09|708.99|313
1652473200000|2022-05-13 20:20:00|729.31|712.21|735.23|718.13|735.74|718.64|726.05|708.95|449
1652473500000|2022-05-13 20:25:00|735.16|718.06|736.06|718.96|736.91|719.81|733.34|716.24|339
1652473800000|2022-05-13 20:30:00|735.81|718.71|735.21|718.11|738.21|721.11|733.93|716.83|347
1652474100000|2022-05-13 20:35:00|735.5|718.4|733.41|716.31|736.99|719.89|732.86|715.76|256
1652474400000|2022-05-13 20:40:00|733.12|716.02|733.06|715.96|735.97|718.87|731.75|714.65|289
1652474700000|2022-05-13 20:45:00|733.07|715.97|728.01|710.91|733.16|716.06|727.19|710.09|403
1652475000000|2022-05-13 20:50:00|727.96|710.86|725.22|708.12|730.03|712.93|725.11|708.01|417
1652475300000|2022-05-13 20:55:00|725.2|708.1|725.63|708.53|725.83|708.73|724.74|707.64|203
1652511600000|2022-05-14 07:00:00|713.67|696.57|711.68|694.58|713.89|696.79|710.64|693.54|206
1652511900000|2022-05-14 07:05:00|711.73|694.63|718.81|701.71|719.27|702.17|711.73|694.63|174
1652512200000|2022-05-14 07:10:00|718.82|701.72|716.8|699.7|719.21|702.11|716.73|699.63|142
1652512500000|2022-05-14 07:15:00|716.81|699.71|712.68|695.58|716.91|699.81|712.1|695|168
1652512800000|2022-05-14 07:20:00|712.67|695.57|715.49|698.39|715.68|698.58|711.2|694.1|183
1652513100000|2022-05-14 07:25:00|715.6|698.5|716.56|699.46|717.38|700.28|714.9|697.8|159
1652513400000|2022-05-14 07:30:00|716.57|699.47|712.04|694.94|716.57|699.47|711.88|694.78|195
1652513700000|2022-05-14 07:35:00|711.99|694.89|713.23|696.13|715.34|698.24|711.99|694.89|150
1652514000000|2022-05-14 07:40:00|713|695.9|711.11|694.01|714.58|697.48|709.94|692.84|346
1652514300000|2022-05-14 07:45:00|711.12|694.02|710.82|693.72|712.34|695.24|709.73|692.63|186
1652514600000|2022-05-14 07:50:00|710.81|693.71|708.33|691.23|711.15|694.05|705.17|688.07|304
1652514900000|2022-05-14 07:55:00|708.35|691.25|708.54|691.44|708.86|691.76|706.36|689.26|226
1652515200000|2022-05-14 08:00:00|708.59|691.49|707.83|690.73|711.43|694.33|707.75|690.65|226
1652515500000|2022-05-14 08:05:00|707.85|690.75|708.21|691.11|708.51|691.41|706.77|689.67|171
1652515800000|2022-05-14 08:10:00|708.31|691.21|709.95|692.85|710.51|693.41|707.88|690.78|154
1652516100000|2022-05-14 08:15:00|709.67|692.57|711.68|694.58|713.27|696.17|708.92|691.82|249
1652516400000|2022-05-14 08:20:00|711.96|694.86|710.07|692.97|713.2|696.1|710.07|692.97|245
1652516700000|2022-05-14 08:25:00|710.05|692.95|712.9|695.8|713.27|696.17|708.84|691.74|306
1652517000000|2022-05-14 08:30:00|712.61|695.51|717.77|700.67|720.84|703.74|712.61|695.51|360
1652517300000|2022-05-14 08:35:00|717.76|700.66|717.47|700.37|718.35|701.25|716.73|699.63|187
1652517600000|2022-05-14 08:40:00|717.33|700.23|713.76|696.66|717.47|700.37|713.23|696.13|230
1652517900000|2022-05-14 08:45:00|713.74|696.64|717.46|700.36|718.01|700.91|712.52|695.42|284
1652518200000|2022-05-14 08:50:00|717.52|700.42|716.86|699.76|718.17|701.07|715.23|698.13|247
1652518500000|2022-05-14 08:55:00|716.84|699.74|715.93|698.83|717.29|700.19|715.71|698.61|161
1652518800000|2022-05-14 09:00:00|715.94|698.84|713.57|696.47|716.51|699.41|713.57|696.47|183
1652519100000|2022-05-14 09:05:00|713.82|696.72|720.2|703.1|720.2|703.1|713.59|696.49|329
1652519400000|2022-05-14 09:10:00|720.11|703.01|716.45|699.35|720.11|703.01|716.42|699.32|232
1652519700000|2022-05-14 09:15:00|716.34|699.24|717.7|700.6|719.3|702.2|716.34|699.24|217
1652520000000|2022-05-14 09:20:00|717.97|700.87|717.48|700.38|719.22|702.12|717.48|700.38|146
1652520300000|2022-05-14 09:25:00|717.46|700.36|713.98|696.88|717.46|700.36|713.32|696.22|252
1652520600000|2022-05-14 09:30:00|713.96|696.86|710.8|693.7|714.01|696.91|710.15|693.05|275
1652520900000|2022-05-14 09:35:00|710.82|693.72|706.87|689.77|711.35|694.25|706.87|689.77|253
1652521200000|2022-05-14 09:40:00|706.8|689.7|706.73|689.63|708.89|691.79|706.36|689.26|309
1652521500000|2022-05-14 09:45:00|706.72|689.62|705.72|688.62|709.38|692.28|705.72|688.62|263
1652521800000|2022-05-14 09:50:00|705.71|688.61|706.37|689.27|707.32|690.22|704.32|687.22|263
1652522100000|2022-05-14 09:55:00|706.38|689.28|707.08|689.98|707.08|689.98|703.42|686.32|303
1652522400000|2022-05-14 10:00:00|707.13|690.03|700.81|683.71|707.24|690.14|700.76|683.66|290
1652522700000|2022-05-14 10:05:00|700.68|683.58|701.79|684.69|702.98|685.88|700.55|683.45|215
1652523000000|2022-05-14 10:10:00|701.83|684.73|700.71|683.61|703.05|685.95|699.7|682.6|233
1652523300000|2022-05-14 10:15:00|700.72|683.62|698.9|681.8|701.49|684.39|698.62|681.52|253
1652523600000|2022-05-14 10:20:00|699.08|681.98|699.1|682|700.44|683.34|697.31|680.21|292
1652523900000|2022-05-14 10:25:00|699.17|682.07|701.15|684.05|701.38|684.28|699.14|682.04|200
1652524200000|2022-05-14 10:30:00|700.98|683.88|701.53|684.43|702.53|685.43|698.78|681.68|242
1652524500000|2022-05-14 10:35:00|701.39|684.29|702.77|685.67|704.46|687.36|700.66|683.56|262
1652524800000|2022-05-14 10:40:00|702.74|685.64|699.14|682.04|702.82|685.72|698.8|681.7|316
1652525100000|2022-05-14 10:45:00|699.12|682.02|700.52|683.42|700.53|683.43|696.89|679.79|350
1652525400000|2022-05-14 10:50:00|700.56|683.46|692.93|675.83|700.56|683.46|692.84|675.74|358
1652525700000|2022-05-14 10:55:00|692.94|675.84|691.98|674.88|693.08|675.98|689.74|672.64|370
1652526000000|2022-05-14 11:00:00|692.17|675.07|693.98|676.88|695.25|678.15|689.13|672.03|357
1652526300000|2022-05-14 11:05:00|693.89|676.79|690.84|673.74|696.79|679.69|690.84|673.74|297
1652526600000|2022-05-14 11:10:00|690.8|673.7|683.79|666.69|690.89|673.79|683.07|665.97|513
1652526900000|2022-05-14 11:15:00|683.76|666.66|685.33|668.23|687.94|670.84|682.53|665.43|391
1652527200000|2022-05-14 11:20:00|685.1|668|685.16|668.06|687.99|670.89|683.82|666.72|317
1652527500000|2022-05-14 11:25:00|685.42|668.32|679.91|662.81|685.42|668.32|679.91|662.81|317
1652527800000|2022-05-14 11:30:00|680.06|662.96|682.74|665.64|683.01|665.91|677.97|660.87|360
1652528100000|2022-05-14 11:35:00|682.73|665.63|684.06|666.96|686.62|669.52|682.7|665.6|345
1652528400000|2022-05-14 11:40:00|684.21|667.11|681.48|664.38|685.91|668.81|681.48|664.38|365
1652528700000|2022-05-14 11:45:00|681.69|664.59|680.98|663.88|684.82|667.72|679.55|662.45|285
1652529000000|2022-05-14 11:50:00|680.99|663.89|682.44|665.34|683.4|666.3|679.83|662.73|244
1652529300000|2022-05-14 11:55:00|682.94|665.84|685.64|668.54|688.89|671.79|682.94|665.84|310
1652529600000|2022-05-14 12:00:00|685.66|668.56|682.78|665.68|685.87|668.77|682.56|665.46|304
1652529900000|2022-05-14 12:05:00|682.75|665.65|682.96|665.86|684.3|667.2|681.85|664.75|265
1652530200000|2022-05-14 12:10:00|682.94|665.84|680.73|663.63|682.94|665.84|680.25|663.15|326
1652530500000|2022-05-14 12:15:00|680.72|663.62|678.91|661.81|681.73|664.63|678.9|661.8|241
1652530800000|2022-05-14 12:20:00|678.93|661.83|684.18|667.08|685.4|668.3|678.93|661.83|249
1652531100000|2022-05-14 12:25:00|684.17|667.07|688.44|671.34|689.69|672.59|684.17|667.07|339
1652531400000|2022-05-14 12:30:00|688.47|671.37|687.83|670.73|691.78|674.68|686.34|669.24|406
1652531700000|2022-05-14 12:35:00|687.76|670.66|687.36|670.26|688.1|671|685.95|668.85|244
1652532000000|2022-05-14 12:40:00|687.46|670.36|687.64|670.54|690.15|673.05|687.46|670.36|224
1652532300000|2022-05-14 12:45:00|687.62|670.52|688.82|671.72|689.82|672.72|687.59|670.49|234
1652532600000|2022-05-14 12:50:00|688.79|671.69|687.66|670.56|688.79|671.69|686.84|669.74|205
1652532900000|2022-05-14 12:55:00|687.65|670.55|686.74|669.64|687.65|670.55|684.8|667.7|287
1652533200000|2022-05-14 13:00:00|686.72|669.62|680.9|663.8|688.29|671.19|680.9|663.8|365
1652533500000|2022-05-14 13:05:00|681.01|663.91|680.9|663.8|684.72|667.62|680.9|663.8|348
1652533800000|2022-05-14 13:10:00|680.97|663.87|679.89|662.79|681.9|664.8|676.96|659.86|443
1652534100000|2022-05-14 13:15:00|679.63|662.53|676.47|659.37|681.29|664.19|674.58|657.48|413
1652534400000|2022-05-14 13:20:00|676.81|659.71|679.39|662.29|680.46|663.36|674.89|657.79|303
1652534700000|2022-05-14 13:25:00|679.42|662.32|678.8|661.7|681.51|664.41|678.8|661.7|339
1652535000000|2022-05-14 13:30:00|678.75|661.65|680.03|662.93|681.4|664.3|676.72|659.62|289
1652535300000|2022-05-14 13:35:00|680.01|662.91|675.65|658.55|680.01|662.91|675|657.9|366
1652535600000|2022-05-14 13:40:00|675.55|658.45|678.87|661.77|678.87|661.77|673.95|656.85|449
1652535900000|2022-05-14 13:45:00|678.89|661.79|675.6|658.5|679.83|662.73|672.49|655.39|432
1652536200000|2022-05-14 13:50:00|675.64|658.54|673.74|656.64|676.53|659.43|672.89|655.79|332
1652536500000|2022-05-14 13:55:00|673.91|656.81|674.55|657.45|677.05|659.95|673.91|656.81|404
1652536800000|2022-05-14 14:00:00|674.53|657.43|675.11|658.01|676.47|659.37|674.05|656.95|432
1652537100000|2022-05-14 14:05:00|675.1|658|673.81|656.71|675.1|658|671.55|654.45|341
1652537400000|2022-05-14 14:10:00|673.84|656.74|674.51|657.41|674.51|657.41|672.7|655.6|330
1652537700000|2022-05-14 14:15:00|674.48|657.38|674.85|657.75|677.87|660.77|674.26|657.16|401
1652538000000|2022-05-14 14:20:00|674.82|657.72|677.22|660.12|677.77|660.67|672.2|655.1|353
1652538300000|2022-05-14 14:25:00|677.23|660.13|678.41|661.31|678.45|661.35|676.2|659.1|255
1652538600000|2022-05-14 14:30:00|678.43|661.33|675.77|658.67|678.44|661.34|675.13|658.03|301
1652538900000|2022-05-14 14:35:00|675.82|658.72|677.51|660.41|677.51|660.41|675.56|658.46|160
1652539200000|2022-05-14 14:40:00|677.4|660.3|679.05|661.95|680.11|663.01|676.08|658.98|228
1652539500000|2022-05-14 14:45:00|679.07|661.97|675.74|658.64|679.17|662.07|675.58|658.48|284
1652539800000|2022-05-14 14:50:00|675.73|658.63|675.75|658.65|676.61|659.51|675.13|658.03|180
1652540100000|2022-05-14 14:55:00|675.74|658.64|679.68|662.58|679.69|662.59|675.16|658.06|261
1652540400000|2022-05-14 15:00:00|679.66|662.56|676.81|659.71|679.69|662.59|674.66|657.56|320
1652540700000|2022-05-14 15:05:00|676.82|659.72|679.57|662.47|679.59|662.49|676.81|659.71|212
1652541000000|2022-05-14 15:10:00|679.59|662.49|685.55|668.45|685.56|668.46|679.49|662.39|234
1652541300000|2022-05-14 15:15:00|685.53|668.43|684.85|667.75|687.5|670.4|684.24|667.14|296
1652541600000|2022-05-14 15:20:00|684.87|667.77|682.63|665.53|684.87|667.77|681.71|664.61|255
1652541900000|2022-05-14 15:25:00|682.61|665.51|682.17|665.07|685.6|668.5|681.78|664.68|303
1652542200000|2022-05-14 15:30:00|681.95|664.85|680.75|663.65|682.78|665.68|678.59|661.49|302
1652542500000|2022-05-14 15:35:00|681.15|664.05|680.22|663.12|681.15|664.05|678.97|661.87|169
1652542800000|2022-05-14 15:40:00|680.2|663.1|673.79|656.69|680.77|663.67|673.78|656.68|299
1652543100000|2022-05-14 15:45:00|673.76|656.66|673.85|656.75|675.73|658.63|673.71|656.61|239
1652543400000|2022-05-14 15:50:00|673.83|656.73|675.31|658.21|676.24|659.14|673.7|656.6|301
1652543700000|2022-05-14 15:55:00|675.3|658.2|674.77|657.67|676.41|659.31|673.68|656.58|274
1652544000000|2022-05-14 16:00:00|674.75|657.65|679.02|661.92|679.49|662.39|674.75|657.65|303
1652544300000|2022-05-14 16:05:00|679.03|661.93|678.47|661.37|680.44|663.34|678.47|661.37|287
1652544600000|2022-05-14 16:10:00|678.55|661.45|682.24|665.14|682.24|665.14|672.58|655.48|397
1652544900000|2022-05-14 16:15:00|682.26|665.16|687.74|670.64|689.74|672.64|680.85|663.75|351
1652545200000|2022-05-14 16:20:00|687.73|670.63|692.48|675.38|694.05|676.95|687.72|670.62|454
1652545500000|2022-05-14 16:25:00|692.46|675.36|692.37|675.27|692.53|675.43|690.34|673.24|446
1652545800000|2022-05-14 16:30:00|692.41|675.31|699.98|682.88|701.25|684.15|691.92|674.82|481
1652546100000|2022-05-14 16:35:00|699.97|682.87|699.54|682.44|700.53|683.43|698.21|681.11|390
1652546400000|2022-05-14 16:40:00|699.55|682.45|699.94|682.84|700.38|683.28|694.9|677.8|363
1652546700000|2022-05-14 16:45:00|699.95|682.85|706.16|689.06|706.16|689.06|697.05|679.95|418
1652547000000|2022-05-14 16:50:00|705.75|688.65|710.82|693.72|715.83|698.73|705.55|688.45|607
1652547300000|2022-05-14 16:55:00|710.78|693.68|705.54|688.44|711.3|694.2|705.52|688.42|423
1652547600000|2022-05-14 17:00:00|705.56|688.46|702.95|685.85|706.05|688.95|702.08|684.98|451
1652547900000|2022-05-14 17:05:00|702.93|685.83|709.16|692.06|709.48|692.38|702.93|685.83|476
1652548200000|2022-05-14 17:10:00|709.17|692.07|706.12|689.02|711.83|694.73|705.89|688.79|343
1652548500000|2022-05-14 17:15:00|706.14|689.04|707.54|690.44|708.62|691.52|704.93|687.83|410
1652548800000|2022-05-14 17:20:00|707.71|690.61|708.05|690.95|710.76|693.66|707.04|689.94|379
1652549100000|2022-05-14 17:25:00|708.11|691.01|709.26|692.16|709.56|692.46|706.89|689.79|341
1652549400000|2022-05-14 17:30:00|709.23|692.13|705.87|688.77|709.31|692.21|704.87|687.77|322
1652549700000|2022-05-14 17:35:00|705.85|688.75|704.61|687.51|705.85|688.75|701.94|684.84|296
1652550000000|2022-05-14 17:40:00|704.57|687.47|704.79|687.69|706.53|689.43|704.05|686.95|435
1652550300000|2022-05-14 17:45:00|705.17|688.07|709.48|692.38|709.48|692.38|705.17|688.07|352
1652550600000|2022-05-14 17:50:00|709.58|692.48|708.92|691.82|710.65|693.55|708.81|691.71|256
1652550900000|2022-05-14 17:55:00|708.94|691.84|711.99|694.89|712.83|695.73|708.88|691.78|401
1652551200000|2022-05-14 18:00:00|712.04|694.94|714.5|697.4|715.58|698.48|710.01|692.91|301
1652551500000|2022-05-14 18:05:00|714.68|697.58|713.09|695.99|715.47|698.37|710.85|693.75|311
1652551800000|2022-05-14 18:10:00|713.07|695.97|719.55|702.45|720.05|702.95|712.18|695.08|385
1652552100000|2022-05-14 18:15:00|719.51|702.41|719.53|702.43|720.79|703.69|716.25|699.15|514
1652552400000|2022-05-14 18:20:00|719.69|702.59|721.08|703.98|721.48|704.38|718.23|701.13|341
1652552700000|2022-05-14 18:25:00|721.1|704|718.55|701.45|721.48|704.38|718.55|701.45|351
1652553000000|2022-05-14 18:30:00|718.05|700.95|715.81|698.71|720.33|703.23|715.04|697.94|394
1652553300000|2022-05-14 18:35:00|715.84|698.74|713.02|695.92|717.03|699.93|712.35|695.25|383
1652553600000|2022-05-14 18:40:00|713|695.9|713.08|695.98|714.29|697.19|712.02|694.92|411
1652553900000|2022-05-14 18:45:00|713.05|695.95|711.55|694.45|713.05|695.95|710.82|693.72|237
1652554200000|2022-05-14 18:50:00|711.53|694.43|710.69|693.59|713.17|696.07|709.89|692.79|320
1652554500000|2022-05-14 18:55:00|710.7|693.6|710.75|693.65|712|694.9|710.7|693.6|352
1652554800000|2022-05-14 19:00:00|710.85|693.75|709.97|692.87|712.38|695.28|709.07|691.97|294
1652555100000|2022-05-14 19:05:00|710.05|692.95|712.95|695.85|714.55|697.45|709.1|692|259
1652555400000|2022-05-14 19:10:00|712.94|695.84|712.31|695.21|714.04|696.94|711.03|693.93|258
1652555700000|2022-05-14 19:15:00|712.32|695.22|708.91|691.81|712.99|695.89|708.18|691.08|316
1652556000000|2022-05-14 19:20:00|708.93|691.83|708.77|691.67|709.16|692.06|707.33|690.23|198
1652556300000|2022-05-14 19:25:00|708.75|691.65|708.24|691.14|708.95|691.85|707.61|690.51|212
1652556600000|2022-05-14 19:30:00|708.18|691.08|707.63|690.53|709.25|692.15|707.52|690.42|167
1652556900000|2022-05-14 19:35:00|707.61|690.51|703.84|686.74|708.63|691.53|703.55|686.45|253
1652557200000|2022-05-14 19:40:00|703.83|686.73|706.03|688.93|706.56|689.46|703.75|686.65|293
1652557500000|2022-05-14 19:45:00|705.89|688.79|705.6|688.5|705.94|688.84|703.55|686.45|286
1652557800000|2022-05-14 19:50:00|705.59|688.49|706.69|689.59|706.69|689.59|704.45|687.35|254
1652558100000|2022-05-14 19:55:00|706.71|689.61|706.72|689.62|708.07|690.97|705.06|687.96|242
1652558400000|2022-05-14 20:00:00|706.78|689.68|709.88|692.78|710.91|693.81|705.93|688.83|282
1652558700000|2022-05-14 20:05:00|709.86|692.76|711.37|694.27|712.93|695.83|709.04|691.94|356
1652559000000|2022-05-14 20:10:00|711.39|694.29|714.65|697.55|715.49|698.39|711.39|694.29|251
1652559300000|2022-05-14 20:15:00|714.3|697.2|718.04|700.94|718.61|701.51|713.78|696.68|257
1652559600000|2022-05-14 20:20:00|718.2|701.1|717.55|700.45|718.74|701.64|716.11|699.01|299
1652559900000|2022-05-14 20:25:00|717.42|700.32|717.6|700.5|718.27|701.17|716.26|699.16|208
1652560200000|2022-05-14 20:30:00|717.58|700.48|715.01|697.91|717.59|700.49|714.93|697.83|187
1652560500000|2022-05-14 20:35:00|715.02|697.92|711.46|694.36|716.07|698.97|711.2|694.1|286
1652560800000|2022-05-14 20:40:00|711.51|694.41|710.53|693.43|711.95|694.85|710.11|693.01|162
1652561100000|2022-05-14 20:45:00|710.51|693.41|712.35|695.25|712.45|695.35|708.22|691.12|283
1652561400000|2022-05-14 20:50:00|712.32|695.22|709.55|692.45|712.35|695.25|708.96|691.86|331
1652561700000|2022-05-14 20:55:00|709.72|692.62|709.97|692.87|711.11|694.01|709.02|691.92|327
1652562000000|2022-05-14 21:00:00|709.99|692.89|709.06|691.96|712.01|694.91|709.06|691.96|343
1652562300000|2022-05-14 21:05:00|709.05|691.95|710.98|693.88|711.02|693.92|707.96|690.86|275
1652562600000|2022-05-14 21:10:00|710.97|693.87|708.09|690.99|710.98|693.88|706.58|689.48|136
1652562900000|2022-05-14 21:15:00|708.17|691.07|709.21|692.11|709.73|692.63|708.15|691.05|170
1652563200000|2022-05-14 21:20:00|709.18|692.08|711.27|694.17|711.27|694.17|708.17|691.07|220
1652563500000|2022-05-14 21:25:00|711.29|694.19|711.88|694.78|711.88|694.78|710.06|692.96|139
1652563800000|2022-05-14 21:30:00|711.9|694.8|713.41|696.31|713.77|696.67|711.9|694.8|112
1652564100000|2022-05-14 21:35:00|713.6|696.5|715.62|698.52|715.62|698.52|713.6|696.5|109
1652564400000|2022-05-14 21:40:00|716.12|699.02|727.49|710.39|727.49|710.39|716.12|699.02|242
1652564700000|2022-05-14 21:45:00|727.67|710.57|731.77|714.67|731.83|714.73|727.2|710.1|278
1652565000000|2022-05-14 21:50:00|731.72|714.62|729.46|712.36|732.63|715.53|728.63|711.53|370
1652565300000|2022-05-14 21:55:00|729.32|712.22|726.76|709.66|730.05|712.95|726.73|709.63|241
1652565600000|2022-05-14 22:00:00|726.75|709.65|724.04|706.94|727.95|710.85|723.93|706.83|153
1652565900000|2022-05-14 22:05:00|724.1|707|725.54|708.44|725.74|708.64|722.63|705.53|294
1652566200000|2022-05-14 22:10:00|725.55|708.45|730.24|713.14|730.6|713.5|725.23|708.13|262
1652566500000|2022-05-14 22:15:00|730.26|713.16|730.16|713.06|731.55|714.45|729.15|712.05|235
1652566800000|2022-05-14 22:20:00|730.19|713.09|728.25|711.15|730.19|713.09|727.21|710.11|195
1652567100000|2022-05-14 22:25:00|728.18|711.08|724.22|707.12|728.18|711.08|724.11|707.01|267
1652567400000|2022-05-14 22:30:00|724.24|707.14|723.5|706.4|725.11|708.01|722.61|705.51|274
1652567700000|2022-05-14 22:35:00|723.51|706.41|721.61|704.51|723.84|706.74|721.48|704.38|226
1652568000000|2022-05-14 22:40:00|722.05|704.95|722.17|705.07|722.45|705.35|718.66|701.56|144
1652568300000|2022-05-14 22:45:00|722.13|705.03|724.04|706.94|724.63|707.53|721.51|704.41|260
1652568600000|2022-05-14 22:50:00|724.05|706.95|733.08|715.98|734.39|717.29|723.89|706.79|404
1652568900000|2022-05-14 22:55:00|733.05|715.95|734.69|717.59|739.61|722.51|733.05|715.95|418
1652569200000|2022-05-14 23:00:00|734.71|717.61|733.52|716.42|736.91|719.81|732.62|715.52|390
1652569500000|2022-05-14 23:05:00|733.55|716.45|730.22|713.12|733.97|716.87|729.01|711.91|463
1652569800000|2022-05-14 23:10:00|730.44|713.34|728.39|711.29|730.53|713.43|727.25|710.15|383
1652570100000|2022-05-14 23:15:00|728.41|711.31|730.23|713.13|732.07|714.97|728.41|711.31|390
1652570400000|2022-05-14 23:20:00|730.08|712.98|729.25|712.15|730.47|713.37|726.58|709.48|338
1652570700000|2022-05-14 23:25:00|729.4|712.3|732.69|715.59|732.79|715.69|729.4|712.3|204
1652571000000|2022-05-14 23:30:00|732.53|715.43|733.08|715.98|733.7|716.6|728.99|711.89|316
1652571300000|2022-05-14 23:35:00|733.1|716|735.54|718.44|735.83|718.73|733.02|715.92|299
1652571600000|2022-05-14 23:40:00|735.56|718.46|736.32|719.22|736.32|719.22|732.84|715.74|275
1652571900000|2022-05-14 23:45:00|736.68|719.58|732.75|715.65|738.55|721.45|732.05|714.95|398
1652572200000|2022-05-14 23:50:00|732.77|715.67|736.86|719.76|737.8|720.7|731.72|714.62|310
1652572500000|2022-05-14 23:55:00|736.82|719.72|732.99|715.89|739.51|722.41|732.84|715.74|337
1652572800000|2022-05-15 00:00:00|733|715.9|734.26|717.16|738.82|721.72|731.1|714|360
1652573100000|2022-05-15 00:05:00|734.23|717.13|732.49|715.39|737.04|719.94|731.78|714.68|415
1652573400000|2022-05-15 00:10:00|732.47|715.37|729.88|712.78|732.91|715.81|729.16|712.06|332
1652573700000|2022-05-15 00:15:00|729.86|712.76|738.85|721.75|740.55|727.81|729.86|712.76|355
1652574000000|2022-05-15 00:20:00|738.76|721.66|739.51|722.41|743.29|726.19|738.17|721.07|302
1652574300000|2022-05-15 00:25:00|739.54|722.44|740.2|723.1|741.44|724.34|739.1|722|302
1652574600000|2022-05-15 00:30:00|740.18|723.08|736.89|719.79|742.19|725.09|736.36|719.26|285
1652574900000|2022-05-15 00:35:00|736.76|719.66|731.16|714.06|736.76|719.66|731.14|714.04|360
1652575200000|2022-05-15 00:40:00|731.17|714.07|732.06|714.96|732.74|715.64|729.97|712.87|225
1652575500000|2022-05-15 00:45:00|732.04|714.94|728.91|711.81|732.04|714.94|728.91|711.81|283
1652575800000|2022-05-15 00:50:00|728.89|711.79|728.73|711.63|731.37|714.27|728.73|711.63|217
1652576100000|2022-05-15 00:55:00|728.8|711.7|729.66|712.56|730.13|713.03|728.75|711.65|178
1652576400000|2022-05-15 01:00:00|729.64|712.54|725.44|708.34|729.74|712.64|724.69|707.59|288
1652576700000|2022-05-15 01:05:00|725.46|708.36|723.86|706.76|726.09|708.99|723.61|706.51|234
1652577000000|2022-05-15 01:10:00|723.84|706.74|724.94|707.84|725.59|708.49|723.84|706.74|269
1652577300000|2022-05-15 01:15:00|724.92|707.82|725.06|707.96|725.77|708.67|724.55|707.45|204
1652577600000|2022-05-15 01:20:00|725.05|707.95|724.47|707.37|725.07|707.97|723.62|706.52|293
1652577900000|2022-05-15 01:25:00|724.19|707.09|723.3|706.2|725.64|708.54|722.75|705.65|139
1652578200000|2022-05-15 01:30:00|723.28|706.18|722.13|705.03|724.79|707.69|721.36|704.26|256
1652578500000|2022-05-15 01:35:00|722.15|705.05|720.83|703.73|722.73|705.63|720.56|703.46|211
1652578800000|2022-05-15 01:40:00|720.9|703.8|723.06|705.96|723.97|706.87|720.9|703.8|134
1652579100000|2022-05-15 01:45:00|723.04|705.94|724.91|707.81|725.9|708.8|722.27|705.17|233
1652579400000|2022-05-15 01:50:00|724.99|707.89|726.42|709.32|727.61|710.51|724.93|707.83|228
1652579700000|2022-05-15 01:55:00|726.4|709.3|726.5|709.4|727.23|710.13|726.26|709.16|229
1652580000000|2022-05-15 02:00:00|726.48|709.38|730.27|713.17|730.51|713.41|726.48|709.38|324
1652580300000|2022-05-15 02:05:00|730.51|713.41|730|712.9|730.51|713.41|729.51|712.41|179
1652580600000|2022-05-15 02:10:00|729.99|712.89|720.72|703.62|730.64|713.54|719.85|702.75|396
1652580900000|2022-05-15 02:15:00|720.68|703.58|718.65|701.55|720.76|703.66|716.05|698.95|300
1652581200000|2022-05-15 02:20:00|718.66|701.56|718.54|701.44|720.19|703.09|717.07|699.97|305
1652581500000|2022-05-15 02:25:00|718.56|701.46|716.04|698.94|718.6|701.5|716.03|698.93|338
1652581800000|2022-05-15 02:30:00|716.05|698.95|714.55|697.45|716.94|699.84|713.87|696.77|233
1652582100000|2022-05-15 02:35:00|714.53|697.43|713.55|696.45|716|698.9|713.55|696.45|235
1652582400000|2022-05-15 02:40:00|713.59|696.49|713.73|696.63|715.7|698.6|713.55|696.45|228
1652582700000|2022-05-15 02:45:00|713.71|696.61|713.65|696.55|715.49|698.39|712.01|694.91|226
1652583000000|2022-05-15 02:50:00|713.63|696.53|714.77|697.67|715.24|698.14|713.52|696.42|133
1652583300000|2022-05-15 02:55:00|714.81|697.71|715.63|698.53|716.88|699.78|714.59|697.49|133
1652583600000|2022-05-15 03:00:00|715.54|698.44|716.62|699.52|717.16|700.06|715.54|698.44|98
1652583900000|2022-05-15 03:05:00|716.63|699.53|715.49|698.39|717.16|700.06|714.13|697.03|204
1652584200000|2022-05-15 03:10:00|715.56|698.46|714.42|697.32|716.62|699.52|713.76|696.66|220
1652584500000|2022-05-15 03:15:00|714.54|697.44|709.68|692.58|714.65|697.55|709.58|692.48|357
1652584800000|2022-05-15 03:20:00|709.85|692.75|710.27|693.17|712.17|695.07|709.85|692.75|196
1652585100000|2022-05-15 03:25:00|710.25|693.15|711.6|694.5|711.99|694.89|709.65|692.55|290
1652585400000|2022-05-15 03:30:00|711.56|694.46|713.48|696.38|713.48|696.38|709.79|692.69|206
1652585700000|2022-05-15 03:35:00|714.08|696.98|714.78|697.68|715.49|698.39|713.8|696.7|149
1652586000000|2022-05-15 03:40:00|714.88|697.78|714.86|697.76|715.68|698.58|713.94|696.84|188
1652586300000|2022-05-15 03:45:00|714.88|697.78|716.41|699.31|716.62|699.52|714.78|697.68|98
1652586600000|2022-05-15 03:50:00|716.49|699.39|717.56|700.46|717.62|700.52|715.75|698.65|106
1652586900000|2022-05-15 03:55:00|717.55|700.45|718.78|701.68|719.6|702.5|717.22|700.12|138
1652587200000|2022-05-15 04:00:00|718.77|701.67|717.8|700.7|719.49|702.39|717.8|700.7|174
1652587500000|2022-05-15 04:05:00|717.65|700.55|721.04|703.94|721.04|703.94|716.1|699|206
1652587800000|2022-05-15 04:10:00|720.87|703.77|722.07|704.97|723.25|706.15|720.86|703.76|139
1652588100000|2022-05-15 04:15:00|722.31|705.21|722.6|705.5|722.6|705.5|720.56|703.46|188
1652588400000|2022-05-15 04:20:00|722.58|705.48|720.59|703.49|722.58|705.48|720.59|703.49|172
1652588700000|2022-05-15 04:25:00|720.58|703.48|720.92|703.82|721.57|704.47|720.54|703.44|229
1652589000000|2022-05-15 04:30:00|720.94|703.84|716.77|699.67|721.56|704.46|716.77|699.67|237
1652589300000|2022-05-15 04:35:00|716.79|699.69|715.89|698.79|717.53|700.43|714.93|697.83|269
1652589600000|2022-05-15 04:40:00|715.87|698.77|716.69|699.59|716.69|699.59|713.81|696.71|269
1652589900000|2022-05-15 04:45:00|716.62|699.52|718.81|701.71|719.44|702.34|715.9|698.8|182
1652590200000|2022-05-15 04:50:00|718.83|701.73|719.81|702.71|720.59|703.49|717.75|700.65|172
1652590500000|2022-05-15 04:55:00|719.83|702.73|718.92|701.82|720.59|703.49|717.76|700.66|240
1652590800000|2022-05-15 05:00:00|718.93|701.83|718.88|701.78|720.77|703.67|717.95|700.85|217
1652591100000|2022-05-15 05:05:00|718.86|701.76|718.44|701.34|719.58|702.48|716.91|699.81|269
1652591400000|2022-05-15 05:10:00|718.45|701.35|721.55|704.45|721.55|704.45|718.22|701.12|133
1652591700000|2022-05-15 05:15:00|721.48|704.38|721.55|704.45|721.55|704.45|719.94|702.84|143
1652592000000|2022-05-15 05:20:00|721.91|704.81|722.58|705.48|722.62|705.52|721.72|704.62|56
1652592300000|2022-05-15 05:25:00|722.59|705.49|723.22|706.12|723.6|706.5|720.9|703.8|145
1652592600000|2022-05-15 05:30:00|723.26|706.16|722.24|705.14|724.58|707.48|721.78|704.68|151
1652592900000|2022-05-15 05:35:00|722.51|705.41|724.05|706.95|724.46|707.36|722.35|705.25|125
1652593200000|2022-05-15 05:40:00|724.11|707.01|729.47|712.37|729.58|712.48|723.16|706.06|262
1652593500000|2022-05-15 05:45:00|729.46|712.36|734.96|717.86|736.05|718.95|728|710.9|339
1652593800000|2022-05-15 05:50:00|734.95|717.85|734.44|717.34|735.19|718.09|733.17|716.07|273
1652594100000|2022-05-15 05:55:00|734.32|717.22|735.04|717.94|736.66|719.56|734.19|717.09|248
1652594400000|2022-05-15 06:00:00|735.31|718.21|734.53|717.43|738.72|721.62|734.51|717.41|299
1652594700000|2022-05-15 06:05:00|734.69|717.59|733.46|716.36|735.64|718.54|733.13|716.03|307
1652595000000|2022-05-15 06:10:00|733.19|716.09|732.32|715.22|734.68|717.58|731.55|714.45|224
1652595300000|2022-05-15 06:15:00|732.33|715.23|734.5|717.4|734.52|717.42|730.88|713.78|219
1652595600000|2022-05-15 06:20:00|734.49|717.39|737.06|719.96|738.49|721.39|734.15|717.05|191
1652595900000|2022-05-15 06:25:00|737.13|720.03|736.55|719.45|737.69|720.59|735.33|718.23|197
1652596200000|2022-05-15 06:30:00|736.53|719.43|736.95|719.85|737.4|720.3|735.94|718.84|138
1652596500000|2022-05-15 06:35:00|737.05|719.95|732.26|715.16|737.1|720|732.22|715.12|228
1652596800000|2022-05-15 06:40:00|732.27|715.17|732.51|715.41|733.57|716.47|732.11|715.01|192
1652597100000|2022-05-15 06:45:00|732.59|715.49|733.61|716.51|733.61|716.51|731.67|714.57|144
1652597400000|2022-05-15 06:50:00|733.63|716.53|735.95|718.85|736.66|719.56|732.54|715.44|192
1652597700000|2022-05-15 06:55:00|735.92|718.82|739.74|722.64|740.32|723.22|735.43|718.33|375
1652598000000|2022-05-15 07:00:00|739.62|722.52|739.38|722.28|744.71|727.61|738.46|721.36|393
1652598300000|2022-05-15 07:05:00|739.4|722.3|740.57|723.47|741.19|724.09|738.23|721.13|365
1652598600000|2022-05-15 07:10:00|740.59|723.49|738.69|721.59|741.58|724.48|738.33|721.23|404
1652598900000|2022-05-15 07:15:00|738.95|721.85|739.31|722.21|739.94|722.84|737.51|720.41|309
1652599200000|2022-05-15 07:20:00|739.36|722.26|738.46|721.36|739.67|722.57|737.52|720.42|261
1652599500000|2022-05-15 07:25:00|738.44|721.34|735.61|718.51|739.09|721.99|734.84|717.74|332
1652599800000|2022-05-15 07:30:00|735.44|718.34|735.4|718.3|735.82|718.72|734.01|716.91|258
1652600100000|2022-05-15 07:35:00|735.65|718.55|736.4|719.3|736.63|719.53|734.96|717.86|315
1652600400000|2022-05-15 07:40:00|736.42|719.32|735.49|718.39|736.75|719.65|735.36|718.26|221
1652600700000|2022-05-15 07:45:00|735.28|718.18|732.07|714.97|735.96|718.86|731.11|714.01|310
1652601000000|2022-05-15 07:50:00|732.09|714.99|733.68|716.58|733.68|716.58|730.9|713.8|263
1652601300000|2022-05-15 07:55:00|733.65|716.55|732.76|715.66|733.65|716.55|728.81|711.71|273
1652601600000|2022-05-15 08:00:00|732.6|715.5|730.74|713.64|733.94|716.84|730.36|713.26|195
1652601900000|2022-05-15 08:05:00|730.82|713.72|729.87|712.77|731.06|713.96|729.19|712.09|280
1652602200000|2022-05-15 08:10:00|729.85|712.75|729.03|711.93|731.42|714.32|728.1|711|240
1652602500000|2022-05-15 08:15:00|729.02|711.92|727.49|710.39|729.52|712.42|726.11|709.01|287
1652602800000|2022-05-15 08:20:00|727.74|710.64|729.77|712.67|730.12|713.02|727.25|710.15|167
1652603100000|2022-05-15 08:25:00|729.78|712.68|729.24|712.14|730.7|713.6|727.93|710.83|274
1652603400000|2022-05-15 08:30:00|729.26|712.16|726.9|709.8|730.43|713.33|726.84|709.74|196
1652603700000|2022-05-15 08:35:00|726.97|709.87|727.58|710.48|727.58|710.48|726.25|709.15|171
1652604000000|2022-05-15 08:40:00|727.6|710.5|726.97|709.87|728.48|711.38|726.18|709.08|215
1652604300000|2022-05-15 08:45:00|726.99|709.89|723.24|706.14|727.37|710.27|721.88|704.78|296
1652604600000|2022-05-15 08:50:00|723.18|706.08|722.7|705.6|723.47|706.37|721.68|704.58|268
1652604900000|2022-05-15 08:55:00|722.69|705.59|721.44|704.34|722.85|705.75|720.91|703.81|169
1652605200000|2022-05-15 09:00:00|721.43|704.33|723.17|706.07|723.49|706.39|720.87|703.77|248
1652605500000|2022-05-15 09:05:00|723.29|706.19|721.82|704.72|723.54|706.44|721.79|704.69|328
1652605800000|2022-05-15 09:10:00|721.81|704.71|720.67|703.57|721.81|704.71|720.46|703.36|218
1652606100000|2022-05-15 09:15:00|720.58|703.48|723.57|706.47|723.69|706.59|719.1|702|234
1652606400000|2022-05-15 09:20:00|723.55|706.45|724.06|706.96|724.63|707.53|721.79|704.69|187
1652606700000|2022-05-15 09:25:00|724.07|706.97|724.42|707.32|725.85|708.75|723.93|706.83|162
1652607000000|2022-05-15 09:30:00|724.3|707.2|724.14|707.04|725.57|708.47|724.05|706.95|183
1652607300000|2022-05-15 09:35:00|724.15|707.05|725.28|708.18|725.48|708.38|723.94|706.84|168
1652607600000|2022-05-15 09:40:00|725.27|708.17|727.95|710.85|728.45|711.35|725.27|708.17|215
1652607900000|2022-05-15 09:45:00|727.97|710.87|728.3|711.2|729.54|712.44|727.82|710.72|208
1652608200000|2022-05-15 09:50:00|728.11|711.01|727.67|710.57|728.28|711.18|726.72|709.62|108
1652608500000|2022-05-15 09:55:00|727.69|710.59|728.1|711|728.54|711.44|727.22|710.12|175
1652608800000|2022-05-15 10:00:00|728.12|711.02|727.09|709.99|728.39|711.29|726.82|709.72|159
1652609100000|2022-05-15 10:05:00|727.07|709.97|723.04|705.94|727.07|709.97|722.9|705.8|183
1652609400000|2022-05-15 10:10:00|723.02|705.92|724.61|707.51|725.69|708.59|722.61|705.51|177
1652609700000|2022-05-15 10:15:00|724.62|707.52|723.25|706.15|724.67|707.57|722.69|705.59|119
1652610000000|2022-05-15 10:20:00|723.23|706.13|723.1|706|724.51|707.41|722.8|705.7|122
1652610300000|2022-05-15 10:25:00|723.11|706.01|724.71|707.61|724.84|707.74|723.08|705.98|119
1652610600000|2022-05-15 10:30:00|724.74|707.64|723.52|706.42|724.74|707.64|721.32|704.22|226
1652610900000|2022-05-15 10:35:00|723.54|706.44|728|710.9|728.08|710.98|723.48|706.38|196
1652611200000|2022-05-15 10:40:00|728.04|710.94|728.19|711.09|730.12|713.02|727.75|710.65|214
1652611500000|2022-05-15 10:45:00|728.3|711.2|731.79|714.69|732.51|715.41|727.62|710.52|189
1652611800000|2022-05-15 10:50:00|731.85|714.75|733.89|716.79|735.52|718.42|731.46|714.36|356
1652612100000|2022-05-15 10:55:00|733.91|716.81|737.53|720.43|737.63|720.53|731.96|714.86|396
1652612400000|2022-05-15 11:00:00|737.2|720.1|736.88|719.78|737.71|720.61|735.24|718.14|237
1652612700000|2022-05-15 11:05:00|736.67|719.57|735.38|718.28|736.67|719.57|734.14|717.04|165
1652613000000|2022-05-15 11:10:00|735.46|718.36|734.7|717.6|736.77|719.67|734.05|716.95|165
1652613300000|2022-05-15 11:15:00|734.89|717.79|732.17|715.07|734.9|717.8|732.01|714.91|167
1652613600000|2022-05-15 11:20:00|732.15|715.05|734.06|716.96|734.73|717.63|730.6|713.5|270
1652613900000|2022-05-15 11:25:00|734.04|716.94|737.7|720.6|738.96|721.86|733.8|716.7|296
1652614200000|2022-05-15 11:30:00|737.64|720.54|744.24|727.14|745.18|728.08|736.8|719.7|297
1652614500000|2022-05-15 11:35:00|744.22|727.12|747.43|730.33|747.45|730.35|742.86|725.76|292
1652614800000|2022-05-15 11:40:00|747.12|730.02|747.78|730.68|748.81|731.71|746.92|729.82|286
1652615100000|2022-05-15 11:45:00|747.8|730.7|755.39|738.29|757.68|740.58|747.76|730.66|361
1652615400000|2022-05-15 11:50:00|755.23|738.13|761.91|744.81|763.77|746.67|755.11|738.01|367
1652615700000|2022-05-15 11:55:00|761.94|744.84|765.22|748.12|765.63|748.53|759.12|742.02|275
1652616000000|2022-05-15 12:00:00|765.11|748.01|767.75|750.65|770.83|753.73|765.11|748.01|355
1652616300000|2022-05-15 12:05:00|767.77|750.67|768.67|751.57|770.54|753.44|765.73|748.63|285
1652616600000|2022-05-15 12:10:00|768.7|751.6|768.4|751.3|771.23|754.13|767.26|750.16|306
1652616900000|2022-05-15 12:15:00|768.32|751.22|768.42|751.32|769.66|752.56|766.45|749.35|251
1652617200000|2022-05-15 12:20:00|768.26|751.16|768.47|751.37|771.64|754.54|767.22|750.12|363
1652617500000|2022-05-15 12:25:00|768.49|751.39|762.8|745.7|769.01|751.91|761.72|744.62|361
1652617800000|2022-05-15 12:30:00|762.83|745.73|761.2|744.1|762.91|745.81|759.76|742.66|397
1652618100000|2022-05-15 12:35:00|761.03|743.93|762.05|744.95|765.55|748.45|760.67|743.57|361
1652618400000|2022-05-15 12:40:00|762.03|744.93|762.9|745.8|763.43|746.33|760.94|743.84|310
1652618700000|2022-05-15 12:45:00|762.91|745.81|762.28|745.18|764.17|747.07|761.42|744.32|289
1652619000000|2022-05-15 12:50:00|762.3|745.2|759.27|742.17|762.82|745.72|759.07|741.97|306
1652619300000|2022-05-15 12:55:00|759.29|742.19|760.87|743.77|761.34|744.24|758.92|741.82|218
1652619600000|2022-05-15 13:00:00|760.6|743.5|759.69|742.59|760.6|743.5|758.03|740.93|350
1652619900000|2022-05-15 13:05:00|759.7|742.6|760.15|743.05|760.36|743.26|758.05|740.95|329
1652620200000|2022-05-15 13:10:00|760.09|742.99|761.5|744.4|762.6|745.5|759.21|742.11|355
1652620500000|2022-05-15 13:15:00|761.51|744.41|760.34|743.24|762.17|745.07|760.05|742.95|298
1652620800000|2022-05-15 13:20:00|760.22|743.12|758.15|741.05|760.67|743.57|757.69|740.59|244
1652621100000|2022-05-15 13:25:00|758.18|741.08|756.29|739.19|758.86|741.76|754.62|737.52|338
1652621400000|2022-05-15 13:30:00|756.3|739.2|755.17|738.07|756.89|739.79|754.62|737.52|242
1652621700000|2022-05-15 13:35:00|755.18|738.08|757.38|740.28|757.4|740.3|754.62|737.52|233
1652622000000|2022-05-15 13:40:00|757.01|739.91|754.09|736.99|757.2|740.1|753.96|736.86|241
1652622300000|2022-05-15 13:45:00|754.15|737.05|752.2|735.1|754.67|737.57|751.22|734.12|339
1652622600000|2022-05-15 13:50:00|752.25|735.15|752.84|735.74|753.73|736.63|751.08|733.98|323
1652622900000|2022-05-15 13:55:00|752.86|735.76|752.43|735.33|753.47|736.37|751.95|734.85|224
1652623200000|2022-05-15 14:00:00|753.05|735.95|747.65|730.55|754.43|737.33|747.3|730.2|306
1652623500000|2022-05-15 14:05:00|747.81|730.71|748.88|731.78|748.97|731.87|746.55|729.45|373
1652623800000|2022-05-15 14:10:00|748.83|731.73|750.14|733.04|751.07|733.97|748.11|731.01|298
1652624100000|2022-05-15 14:15:00|750.17|733.07|749.39|732.29|750.89|733.79|748.1|731|203
1652624400000|2022-05-15 14:20:00|749.23|732.13|744.02|726.92|750.3|733.2|743.16|726.06|281
1652624700000|2022-05-15 14:25:00|744.09|726.99|745.95|728.85|746.33|729.23|743.09|725.99|314
1652625000000|2022-05-15 14:30:00|745.98|728.88|747.35|730.25|747.98|730.88|743.05|725.95|319
1652625300000|2022-05-15 14:35:00|747.36|730.26|751.8|734.7|751.8|734.7|747.08|729.98|239
1652625600000|2022-05-15 14:40:00|751.69|734.59|752.79|735.69|752.97|735.87|749.99|732.89|259
1652625900000|2022-05-15 14:45:00|752.76|735.66|762.6|745.5|762.64|745.54|751.89|734.79|287
1652626200000|2022-05-15 14:50:00|762.61|745.51|770.14|753.04|770.45|753.35|761.84|744.74|410
1652626500000|2022-05-15 14:55:00|770.11|753.01|766.56|749.46|770.11|753.01|765.99|748.89|308
1652626800000|2022-05-15 15:00:00|766.53|749.43|764.51|747.41|767.56|750.46|764.09|746.99|288
1652627100000|2022-05-15 15:05:00|764.52|747.42|771.88|754.78|772.98|755.88|764.1|747|409
1652627400000|2022-05-15 15:10:00|771.71|754.61|773.01|755.91|774.81|757.71|769.4|752.3|326
1652627700000|2022-05-15 15:15:00|773.03|755.93|767.03|749.93|773.2|756.1|765.52|748.42|408
1652628000000|2022-05-15 15:20:00|767.05|749.95|765.8|748.7|767.1|750|763.34|746.24|333
1652628300000|2022-05-15 15:25:00|765.86|748.76|765.03|747.93|767.02|749.92|764.63|747.53|232
1652628600000|2022-05-15 15:30:00|765.16|748.06|762.73|745.63|765.61|748.51|761.99|744.89|304
1652628900000|2022-05-15 15:35:00|762.72|745.62|762.04|744.94|762.72|745.62|760.59|743.49|276
1652629200000|2022-05-15 15:40:00|762.06|744.96|761.54|744.44|764.98|747.88|760.66|743.56|315
1652629500000|2022-05-15 15:45:00|761.55|744.45|760.82|743.72|763.27|746.17|760.82|743.72|216
1652629800000|2022-05-15 15:50:00|760.81|743.71|756.72|739.62|760.81|743.71|754.78|737.68|412
1652630100000|2022-05-15 15:55:00|756.68|739.58|760.63|743.53|761.57|744.47|755.97|738.87|263
1652630400000|2022-05-15 16:00:00|760.62|743.52|763.69|746.59|766.23|749.13|759.2|742.1|370
1652630700000|2022-05-15 16:05:00|763.68|746.58|762.65|745.55|763.68|746.58|760.47|743.37|358
1652631000000|2022-05-15 16:10:00|762.75|745.65|759.11|742.01|763.25|746.15|758.01|740.91|260
1652631300000|2022-05-15 16:15:00|759.12|742.02|761.06|743.96|763.06|745.96|759.12|742.02|336
1652631600000|2022-05-15 16:20:00|761.09|743.99|763.3|746.2|764.28|747.18|761.07|743.97|261
1652631900000|2022-05-15 16:25:00|763.28|746.18|765.38|748.28|766.05|748.95|762.2|745.1|242
1652632200000|2022-05-15 16:30:00|765.5|748.4|766.01|748.91|767.19|750.09|762.79|745.69|251
1652632500000|2022-05-15 16:35:00|766|748.9|767.2|750.1|768.03|750.93|765.27|748.17|339
1652632800000|2022-05-15 16:40:00|767.22|750.12|773.26|756.16|773.6|756.5|766.2|749.1|311
1652633100000|2022-05-15 16:45:00|773.25|756.15|769.06|751.96|773.56|756.46|768.37|751.27|292
1652633400000|2022-05-15 16:50:00|769.07|751.97|770.74|753.64|771.2|754.1|768.16|751.06|288
1652633700000|2022-05-15 16:55:00|771.07|753.97|769.03|751.93|771.23|754.13|768.16|751.06|252
1652634000000|2022-05-15 17:00:00|769.02|751.92|766.24|749.14|770.19|753.09|766.18|749.08|265
1652634300000|2022-05-15 17:05:00|766.26|749.16|771.21|754.11|772.34|755.24|766.26|749.16|275
1652634600000|2022-05-15 17:10:00|770.92|753.82|771.36|754.26|772.17|755.07|768.68|751.58|307
1652634900000|2022-05-15 17:15:00|771.21|754.11|768.56|751.46|772.21|755.11|768.3|751.2|253
1652635200000|2022-05-15 17:20:00|768.35|751.25|768.06|750.96|770.25|753.15|766.41|749.31|159
1652635500000|2022-05-15 17:25:00|768.08|750.98|772.13|755.03|772.15|755.05|767.14|750.04|242
1652635800000|2022-05-15 17:30:00|772.17|755.07|770.45|753.35|772.24|755.14|767.99|750.89|211
1652636100000|2022-05-15 17:35:00|770.47|753.37|769.4|752.3|770.47|753.37|768.22|751.12|147
1652636400000|2022-05-15 17:40:00|769.45|752.35|766.51|749.41|769.49|752.39|766.48|749.38|191
1652636700000|2022-05-15 17:45:00|766.52|749.42|766.51|749.41|768.85|751.75|766.51|749.41|195
1652637000000|2022-05-15 17:50:00|766.61|749.51|764.18|747.08|768.07|750.97|763.92|746.82|294
1652637300000|2022-05-15 17:55:00|764.17|747.07|766.29|749.19|767.23|750.13|763.68|746.58|208
1652637600000|2022-05-15 18:00:00|766.31|749.21|766.96|749.86|767.32|750.22|763.68|746.58|312
1652637900000|2022-05-15 18:05:00|767.02|749.92|767.79|750.69|770.16|753.06|767.02|749.92|223
1652638200000|2022-05-15 18:10:00|767.96|750.86|769.59|752.49|769.59|752.49|765.63|748.53|307
1652638500000|2022-05-15 18:15:00|769.9|752.8|772.24|755.14|773.6|756.5|769.38|752.28|331
1652638800000|2022-05-15 18:20:00|772.25|755.15|766.14|749.04|772.42|755.32|765.65|748.55|297
1652639100000|2022-05-15 18:25:00|766.71|749.61|766.06|748.96|769.37|752.27|766.04|748.94|346
1652639400000|2022-05-15 18:30:00|766.04|748.94|768.32|751.22|768.93|751.83|764.19|747.09|223
1652639700000|2022-05-15 18:35:00|768.21|751.11|768.66|751.56|771.29|754.19|767.97|750.87|321
1652640000000|2022-05-15 18:40:00|768.58|751.48|779.5|762.4|779.5|762.4|768.01|750.91|351
1652640300000|2022-05-15 18:45:00|779.68|762.58|774.72|757.62|780.17|763.07|774.06|756.96|327
1652640600000|2022-05-15 18:50:00|774.7|757.6|775.97|758.87|776.25|759.15|772.66|755.56|319
1652640900000|2022-05-15 18:55:00|775.93|758.83|776.97|759.87|778.18|761.08|773.14|756.04|285
1652641200000|2022-05-15 19:00:00|776.94|759.84|774.41|757.31|777.26|760.16|774.24|757.14|240
1652641500000|2022-05-15 19:05:00|774.51|757.41|771.65|754.55|777.03|759.93|771.65|754.55|339
1652641800000|2022-05-15 19:10:00|771.63|754.53|771.01|753.91|773.03|755.93|769.71|752.61|248
1652642100000|2022-05-15 19:15:00|771.05|753.95|771.14|754.04|771.61|754.51|770.16|753.06|218
1652642400000|2022-05-15 19:20:00|771.15|754.05|769.92|752.82|771.15|754.05|768.88|751.78|144
1652642700000|2022-05-15 19:25:00|769.84|752.74|767.68|749.08|770.32|753.22|766.18|748.42|172
1652643000000|2022-05-15 19:30:00|767.7|749.1|772|753.4|772.89|754.29|767.61|749.01|321
1652643300000|2022-05-15 19:35:00|772.02|753.42|771.77|753.17|772.16|753.56|770.83|752.23|234
1652643600000|2022-05-15 19:40:00|771.44|752.84|770.06|751.46|771.44|752.84|767.8|749.2|271
1652643900000|2022-05-15 19:45:00|770.04|751.44|776.03|757.43|776.14|757.54|770.03|751.43|310
1652644200000|2022-05-15 19:50:00|775.89|757.29|774.8|756.2|776.34|757.74|772.56|753.96|134
1652644500000|2022-05-15 19:55:00|774.81|756.21|778.86|760.26|779.72|761.12|773.53|754.93|292
1652644800000|2022-05-15 20:00:00|778.88|760.28|777.68|759.08|780.99|762.39|775.93|757.33|260
1652645100000|2022-05-15 20:05:00|777.57|758.97|777.62|759.02|777.76|759.16|775.8|757.2|202
1652645400000|2022-05-15 20:10:00|777.68|759.08|789.46|770.86|790.47|771.87|776.72|758.12|368
1652645700000|2022-05-15 20:15:00|789.52|770.92|789.31|770.71|792.09|773.49|787.25|768.65|355
1652646000000|2022-05-15 20:20:00|789.23|770.63|789.27|770.67|791.06|772.46|785.67|767.07|484
1652646300000|2022-05-15 20:25:00|789.25|770.65|785.7|767.1|790.17|771.57|784.96|766.36|423
1652646600000|2022-05-15 20:30:00|785.74|767.14|787.93|769.33|788.59|769.99|783.7|765.1|438
1652646900000|2022-05-15 20:35:00|787.92|769.32|785.93|767.33|787.92|769.32|784.67|766.07|254
1652647200000|2022-05-15 20:40:00|785.91|767.31|784.68|766.08|786.55|767.95|782.93|764.33|297
1652647500000|2022-05-15 20:45:00|784.63|766.03|786.61|768.01|786.98|768.38|783.64|765.04|279
1652647800000|2022-05-15 20:50:00|786.62|768.02|787.29|768.69|790.4|771.8|786.55|767.95|305
1652648100000|2022-05-15 20:55:00|787.62|769.02|788.28|769.68|789.25|770.65|786.6|768|206
1652648400000|2022-05-15 21:00:00|788.3|769.7|788.89|771.79|789.77|771.89|786.3|769.2|354
1652648700000|2022-05-15 21:05:00|788.85|771.75|784.88|767.78|790.49|773.39|784.1|767|355
1652649000000|2022-05-15 21:10:00|784.89|767.79|782.42|765.32|785.01|767.91|780.54|763.44|299
1652649300000|2022-05-15 21:15:00|782.32|765.22|781.05|763.95|782.34|765.24|779.94|762.84|242
1652649600000|2022-05-15 21:20:00|781.06|763.96|781.68|764.58|782.07|764.97|780.87|763.77|186
1652649900000|2022-05-15 21:25:00|781.7|764.6|781.86|764.76|783.99|766.89|781.36|764.26|177
1652650200000|2022-05-15 21:30:00|781.63|764.53|780.41|763.31|781.96|764.86|780.3|763.2|142
1652650500000|2022-05-15 21:35:00|780.4|763.3|780.38|763.28|781.3|764.2|780.27|763.17|82
1652650800000|2022-05-15 21:40:00|780.45|763.35|781.42|764.32|782.77|765.67|780.38|763.28|131
1652651100000|2022-05-15 21:45:00|781.43|764.33|784.27|767.17|784.27|767.17|781.43|764.33|305
1652651400000|2022-05-15 21:50:00|784.3|767.2|786.04|768.94|786.93|769.83|784.3|767.2|245
1652651700000|2022-05-15 21:55:00|785.98|768.88|787.08|769.98|788.35|771.25|785.3|768.2|215
1652652000000|2022-05-15 22:00:00|787.23|770.13|798.05|780.95|798.31|781.21|787.23|770.13|309
1652652300000|2022-05-15 22:05:00|798.01|780.91|792.73|775.63|798.01|780.91|791.62|774.52|325
1652652600000|2022-05-15 22:10:00|793.05|775.95|797.12|780.02|797.41|780.31|790.83|773.73|319
1652652900000|2022-05-15 22:15:00|797.14|780.04|802.69|785.59|803.19|786.09|796.25|779.15|303
1652653200000|2022-05-15 22:20:00|803.19|786.09|802.49|785.39|804.05|786.95|801.36|784.26|248
1652653500000|2022-05-15 22:25:00|802.41|785.31|800.1|783|804.26|787.16|800.1|783|213
1652653800000|2022-05-15 22:30:00|800.06|782.96|800.55|783.45|802.96|785.86|799.8|782.7|199
1652654100000|2022-05-15 22:35:00|800.05|782.95|798.55|781.45|801.15|784.05|798.55|781.45|246
1652654400000|2022-05-15 22:40:00|798.79|781.69|798.52|781.42|799.05|781.95|796.63|779.53|149
1652654700000|2022-05-15 22:45:00|798.54|781.44|797.26|780.16|800.36|783.26|797.22|780.12|186
1652655000000|2022-05-15 22:50:00|797.18|780.08|793.09|775.99|797.43|780.33|792.66|775.56|244
1652655300000|2022-05-15 22:55:00|792.59|775.49|790.95|773.85|794.19|777.09|790.93|773.83|186
1652655600000|2022-05-15 23:00:00|790.93|773.83|791.43|774.33|792.03|774.93|789.79|772.69|230
1652655900000|2022-05-15 23:05:00|791.45|774.35|791.43|774.33|792.34|775.24|790.14|773.04|204
1652656200000|2022-05-15 23:10:00|791.25|774.15|792.51|775.41|793.05|775.95|790.9|773.8|182
1652656500000|2022-05-15 23:15:00|792.66|775.56|793.14|776.04|793.68|776.58|792.57|775.47|207
1652656800000|2022-05-15 23:20:00|793.07|775.97|793.94|776.84|794.44|777.34|792.61|775.51|233
1652657100000|2022-05-15 23:25:00|793.98|776.88|792.93|775.83|794.03|776.93|792|774.9|194
1652657400000|2022-05-15 23:30:00|793.34|776.24|793.05|775.95|794.05|776.95|790.84|773.74|235
1652657700000|2022-05-15 23:35:00|793.07|775.97|793.29|776.19|794.08|776.98|792.6|775.5|183
1652658000000|2022-05-15 23:40:00|793.27|776.17|794.68|777.58|794.82|777.72|792.64|775.54|236
1652658300000|2022-05-15 23:45:00|794.7|777.6|796.2|779.1|799.76|782.66|794.7|777.6|354
1652658600000|2022-05-15 23:50:00|796.16|779.06|799.02|781.92|800.07|782.97|795.47|778.37|410
1652658900000|2022-05-15 23:55:00|799.83|782.73|804.32|787.22|806.37|789.27|799.83|782.73|272
1652659200000|2022-05-16 00:00:00|804.55|787.45|796.2|779.1|804.55|787.45|793.88|776.78|480
1652659500000|2022-05-16 00:05:00|796.24|779.14|792.9|775.8|797.87|780.77|792.54|775.44|393
1652659800000|2022-05-16 00:10:00|793.15|776.05|792.74|775.64|795.14|778.04|792.67|775.57|351
1652660100000|2022-05-16 00:15:00|792.48|775.38|787.56|770.46|792.66|775.56|787.38|770.28|364
1652660400000|2022-05-16 00:20:00|787.18|770.08|790.07|772.97|790.87|773.77|786.59|769.49|236
1652660700000|2022-05-16 00:25:00|790.09|772.99|794.22|777.12|794.27|777.17|789.92|772.82|274
1652661000000|2022-05-16 00:30:00|794.2|777.1|794.74|777.64|794.88|777.78|789.31|772.21|315
1652661300000|2022-05-16 00:35:00|794.75|777.65|794.28|777.18|798.16|781.06|794.28|777.18|310
1652661600000|2022-05-16 00:40:00|794.3|777.2|792.27|775.17|795.83|778.73|791.96|774.86|268
1652661900000|2022-05-16 00:45:00|792.5|775.4|790.82|773.72|793.67|776.57|788.18|771.08|292
1652662200000|2022-05-16 00:50:00|790.75|773.65|787.28|770.18|790.75|773.65|786.62|769.52|279
1652662500000|2022-05-16 00:55:00|787.52|770.42|786.84|769.74|788|770.9|785.16|768.06|221
1652662800000|2022-05-16 01:00:00|786.82|769.72|787.28|770.18|789.24|772.14|785.83|768.73|320
1652663100000|2022-05-16 01:05:00|787.26|770.16|781.74|764.64|787.66|770.56|781.01|763.91|373
1652663400000|2022-05-16 01:10:00|781.73|764.63|780.25|763.15|782.16|765.06|778.06|760.96|356
1652663700000|2022-05-16 01:15:00|780.5|763.4|781.17|764.07|782.1|765|778.83|761.73|320
1652664000000|2022-05-16 01:20:00|781.12|764.02|778.6|761.5|781.75|764.65|777.8|760.7|336
1652664300000|2022-05-16 01:25:00|778.48|761.38|778.03|760.93|778.91|761.81|775.9|758.8|312
1652664600000|2022-05-16 01:30:00|778.05|760.95|775|757.9|778.08|760.98|773.89|756.79|375
1652664900000|2022-05-16 01:35:00|774.93|757.83|774.02|756.92|774.97|757.87|770.89|753.79|442
1652665200000|2022-05-16 01:40:00|774|756.9|772.93|755.83|775.79|758.69|772.92|755.82|435
1652665500000|2022-05-16 01:45:00|772.91|755.81|771.22|754.12|779.79|762.69|770.89|753.79|346
1652665800000|2022-05-16 01:50:00|770.89|753.79|773.14|756.04|773.72|756.62|770.89|753.79|230
1652666100000|2022-05-16 01:55:00|773.39|756.29|774.72|757.62|775.23|758.13|772.78|755.68|221
1652666400000|2022-05-16 02:00:00|774.74|757.64|770.88|753.78|775.23|758.13|770.29|753.19|311
1652666700000|2022-05-16 02:05:00|770.86|753.76|768.47|751.37|771.88|754.78|768.45|751.35|198
1652667000000|2022-05-16 02:10:00|768.57|751.47|767.59|750.49|769.09|751.99|765.24|748.14|361
1652667300000|2022-05-16 02:15:00|767.58|750.48|766.38|749.28|768.6|751.5|766.38|749.28|121
1652667600000|2022-05-16 02:20:00|766.37|749.27|765.66|748.56|766.54|749.44|763.77|746.67|166
1652667900000|2022-05-16 02:25:00|765.63|748.53|764.04|746.94|765.71|748.61|764.04|746.94|115
1652668200000|2022-05-16 02:30:00|764.45|747.35|767.02|749.92|768.53|751.43|764.45|747.35|191
1652668500000|2022-05-16 02:35:00|767|749.9|770.12|753.02|770.67|753.57|766.83|749.73|148
1652668800000|2022-05-16 02:40:00|770.07|752.97|765.66|748.56|770.08|752.98|764.05|746.95|254
1652669100000|2022-05-16 02:45:00|765.58|748.48|763.85|746.75|765.58|748.48|763.85|746.75|134
1652669400000|2022-05-16 02:50:00|763.91|746.81|765.76|748.66|765.76|748.66|763.28|746.18|163
1652669700000|2022-05-16 02:55:00|765.77|748.67|766.61|749.51|766.75|749.65|765.77|748.67|135
1652670000000|2022-05-16 03:00:00|766.58|749.48|766.17|749.07|767.4|750.3|764.09|746.99|223
1652670300000|2022-05-16 03:05:00|765.99|748.89|763.76|746.66|766|748.9|762.73|745.63|178
1652670600000|2022-05-16 03:10:00|763.74|746.64|761.96|744.86|763.74|746.64|759.17|742.07|216
1652670900000|2022-05-16 03:15:00|761.95|744.85|760.75|743.65|763.68|746.58|760.03|742.93|260
1652671200000|2022-05-16 03:20:00|760.77|743.67|760.12|743.02|762.6|745.5|759.88|742.78|316
1652671500000|2022-05-16 03:25:00|760.09|742.99|761.06|743.96|762.53|745.43|759.99|742.89|259
1652671800000|2022-05-16 03:30:00|761.09|743.99|759.08|741.98|761.42|744.32|757.28|740.18|282
1652672100000|2022-05-16 03:35:00|759.09|741.99|762|744.9|762.43|745.33|759.05|741.95|165
1652672400000|2022-05-16 03:40:00|762.01|744.91|760.99|743.89|762.44|745.34|760.08|742.98|167
1652672700000|2022-05-16 03:45:00|761.01|743.91|760.12|743.02|761.32|744.22|759.03|741.93|175
1652673000000|2022-05-16 03:50:00|760.13|743.03|762.09|744.99|762.51|745.41|759.8|742.7|220
1652673300000|2022-05-16 03:55:00|762.12|745.02|764.68|747.58|764.86|747.76|761.62|744.52|196
1652673600000|2022-05-16 04:00:00|764.58|747.48|760.51|743.41|764.58|747.48|759.56|742.46|268
1652673900000|2022-05-16 04:05:00|760.15|743.05|754.96|737.86|761.7|744.6|754.62|737.52|244
1652674200000|2022-05-16 04:10:00|754.95|737.85|756.03|738.93|756.44|739.34|754.11|737.01|173
1652674500000|2022-05-16 04:15:00|756.44|739.34|758.65|741.55|759.13|742.03|755|737.9|168
1652674800000|2022-05-16 04:20:00|758.64|741.54|760.72|743.62|761.52|744.42|758.64|741.54|158
1652675100000|2022-05-16 04:25:00|760.74|743.64|760.46|743.36|761.56|744.46|759.89|742.79|118
1652675400000|2022-05-16 04:30:00|760.54|743.44|756.54|739.44|761.29|744.19|755.4|738.3|263
1652675700000|2022-05-16 04:35:00|756.51|739.41|758.47|741.37|758.67|741.57|756.16|739.06|220
1652676000000|2022-05-16 04:40:00|758.48|741.38|760.86|743.76|761.11|744.01|757.78|740.68|184
1652676300000|2022-05-16 04:45:00|760.87|743.77|761.61|744.51|761.63|744.53|758.89|741.79|152
1652676600000|2022-05-16 04:50:00|761.62|744.52|762.54|745.44|762.83|745.73|760.91|743.81|218
1652676900000|2022-05-16 04:55:00|762.42|745.32|760.69|743.59|762.54|745.44|760.43|743.33|181
1652677200000|2022-05-16 05:00:00|760.32|743.22|761.14|744.04|761.57|744.47|760.06|742.96|134
1652677500000|2022-05-16 05:05:00|760.97|743.87|762.58|745.48|762.58|745.48|759.9|742.8|155
1652677800000|2022-05-16 05:10:00|762.43|745.33|763.78|746.68|763.93|746.83|761.95|744.85|124
1652678100000|2022-05-16 05:15:00|763.85|746.75|762.88|745.78|763.93|746.83|762.45|745.35|162
1652678400000|2022-05-16 05:20:00|762.85|745.75|764.29|747.19|764.64|747.54|762.7|745.6|215
1652678700000|2022-05-16 05:25:00|764.54|747.44|763.68|746.58|764.65|747.55|762.52|745.42|219
1652679000000|2022-05-16 05:30:00|763.64|746.54|764.72|747.62|764.72|747.62|762.07|744.97|192
1652679300000|2022-05-16 05:35:00|764.67|747.57|764.84|747.74|764.93|747.83|764.07|746.97|151
1652679600000|2022-05-16 05:40:00|764.83|747.73|763.06|745.96|764.93|747.83|762.26|745.16|152
1652679900000|2022-05-16 05:45:00|762.89|745.79|759.95|742.85|763.12|746.02|759.9|742.8|189
1652680200000|2022-05-16 05:50:00|760.03|742.93|757.26|740.16|760.31|743.21|756.94|739.84|242
1652680500000|2022-05-16 05:55:00|757.24|740.14|759|741.9|759.02|741.92|756.04|738.94|221
1652680800000|2022-05-16 06:00:00|758.98|741.88|750.2|733.1|758.98|741.88|750.12|733.02|369
1652681100000|2022-05-16 06:05:00|750.19|733.09|743.52|726.42|750.19|733.09|743.5|726.4|437
1652681400000|2022-05-16 06:10:00|743.69|726.59|745.15|728.05|745.7|728.6|742.66|725.56|405
1652681700000|2022-05-16 06:15:00|745.16|728.06|736.74|719.64|746.07|728.97|735.86|718.76|415
1652682000000|2022-05-16 06:20:00|736.89|719.79|736.61|719.51|739.55|722.45|735.76|718.66|394
1652682300000|2022-05-16 06:25:00|736.6|719.5|734.61|717.51|737.08|719.98|733.61|716.51|436
1652682600000|2022-05-16 06:30:00|734.58|717.48|732.02|714.92|736.83|719.73|731.31|714.21|321
1652682900000|2022-05-16 06:35:00|732.1|715|735.85|718.75|736.88|719.78|731.18|714.08|325
1652683200000|2022-05-16 06:40:00|735.84|718.74|738.18|721.08|738.39|721.29|732.62|715.52|314
1652683500000|2022-05-16 06:45:00|738.21|721.11|734.84|717.74|738.24|721.14|733.31|716.21|372
1652683800000|2022-05-16 06:50:00|734.87|717.77|732.04|714.94|734.87|717.77|731.06|713.96|383
1652684100000|2022-05-16 06:55:00|732|714.9|731.25|714.15|734.33|717.23|730.55|713.45|374
1652684400000|2022-05-16 07:00:00|731.26|714.16|730.17|713.07|732.04|714.94|728.72|711.62|355
1652684700000|2022-05-16 07:05:00|730.14|713.04|729.96|712.86|731.04|713.94|725.86|708.76|358
1652685000000|2022-05-16 07:10:00|729.94|712.84|725.52|708.42|730.58|713.48|725.18|708.08|301
1652685300000|2022-05-16 07:15:00|725.63|708.53|725.9|708.8|727.76|710.66|724.43|707.33|405
1652685600000|2022-05-16 07:20:00|726.04|708.94|728.74|711.64|729.01|711.91|725.04|707.94|388
1652685900000|2022-05-16 07:25:00|728.76|711.66|730.35|713.25|731.78|714.68|728.15|711.05|275
1652686200000|2022-05-16 07:30:00|730.53|713.43|730.91|713.81|731.15|714.05|728.5|711.4|304
1652686500000|2022-05-16 07:35:00|730.92|713.82|733.93|716.83|733.98|716.88|729.1|712|257
1652686800000|2022-05-16 07:40:00|733.94|716.84|735.11|718.01|735.74|718.64|733.13|716.03|209
1652687100000|2022-05-16 07:45:00|735.09|717.99|737.87|720.77|739.7|722.6|734|716.9|285
1652687400000|2022-05-16 07:50:00|737.85|720.75|735.45|718.35|738.24|721.14|735.3|718.2|243
1652687700000|2022-05-16 07:55:00|735.44|718.34|737.32|720.22|739.17|722.07|734.39|717.29|214
1652688000000|2022-05-16 08:00:00|737.33|720.23|743.31|726.21|743.31|726.21|736.38|719.28|230
1652688300000|2022-05-16 08:05:00|743.32|726.22|743.12|726.02|744.09|726.99|741.7|724.6|250
1652688600000|2022-05-16 08:10:00|742.83|725.73|743.38|726.28|744.19|727.09|742.71|725.61|160
1652688900000|2022-05-16 08:15:00|743.35|726.25|745.35|728.25|746.35|729.25|742.46|725.36|243
1652689200000|2022-05-16 08:20:00|745.27|728.17|744.52|727.42|745.75|728.65|744.26|727.16|143
1652689500000|2022-05-16 08:25:00|744.31|727.21|743.34|726.24|744.52|727.42|741.88|724.78|198
1652689800000|2022-05-16 08:30:00|743.36|726.26|745.05|727.95|745.12|728.02|742.22|725.12|208
1652690100000|2022-05-16 08:35:00|745.04|727.94|745.27|728.17|746.46|729.36|744.26|727.16|232
1652690400000|2022-05-16 08:40:00|745.28|728.18|747.22|730.12|747.22|730.12|744.33|727.23|168
1652690700000|2022-05-16 08:45:00|747.25|730.15|746.56|729.46|747.26|730.16|745.99|728.89|142
1652691000000|2022-05-16 08:50:00|746.52|729.42|746.8|729.7|747.24|730.14|745.53|728.43|161
1652691300000|2022-05-16 08:55:00|746.76|729.66|744.24|727.14|746.8|729.7|743.6|726.5|114
1652691600000|2022-05-16 09:00:00|744.26|727.16|740.56|723.46|744.26|727.16|740.29|723.19|186
1652691900000|2022-05-16 09:05:00|740.33|723.23|738.42|721.32|740.35|723.25|735.57|718.47|324
1652692200000|2022-05-16 09:10:00|738.44|721.34|735.24|718.14|738.46|721.36|734.53|717.43|323
1652692500000|2022-05-16 09:15:00|735.26|718.16|734.05|716.95|736.65|719.55|732.96|715.86|192
1652692800000|2022-05-16 09:20:00|734.07|716.97|730.26|713.16|735.23|718.13|728.55|711.45|290
1652693100000|2022-05-16 09:25:00|730.27|713.17|730.8|713.7|733.37|716.27|730.19|713.09|311
1652693400000|2022-05-16 09:30:00|730.78|713.68|735.62|718.52|736.83|719.73|730.53|713.43|401
1652693700000|2022-05-16 09:35:00|735.45|718.35|731.94|714.84|736.09|718.99|731.28|714.18|298
1652694000000|2022-05-16 09:40:00|731.91|714.81|733.12|716.02|733.21|716.11|730.27|713.17|366
1652694300000|2022-05-16 09:45:00|733.14|716.04|737.44|720.34|738.98|721.88|732.92|715.82|376
1652694600000|2022-05-16 09:50:00|737.21|720.11|735.1|718|739.28|722.18|734.29|717.19|370
1652694900000|2022-05-16 09:55:00|735.09|717.99|731.94|714.84|735.29|718.19|731.58|714.48|328
1652695200000|2022-05-16 10:00:00|732.25|715.15|733.57|716.47|733.89|716.79|729.59|712.49|349
1652695500000|2022-05-16 10:05:00|733.83|716.73|728.8|711.7|733.89|716.79|728.8|711.7|301
1652695800000|2022-05-16 10:10:00|728.89|711.79|738.47|721.37|739.6|722.5|725.05|707.95|597
1652696100000|2022-05-16 10:15:00|738.35|721.25|743.26|726.16|744.03|726.93|737.37|720.27|508
1652696400000|2022-05-16 10:20:00|743.27|726.17|743.73|726.63|746.06|728.96|741.75|724.65|451
1652696700000|2022-05-16 10:25:00|743.66|726.56|742.1|725|744.89|727.79|741.97|724.87|328
1652697000000|2022-05-16 10:30:00|742.13|725.03|743.69|726.59|745.92|728.82|741.22|724.12|359
1652697300000|2022-05-16 10:35:00|743.56|726.46|748.9|731.8|748.9|731.8|742.69|725.59|285
1652697600000|2022-05-16 10:40:00|748.72|731.62|748.3|731.2|749.12|732.02|746.72|729.62|296
1652697900000|2022-05-16 10:45:00|748.33|731.23|750.5|733.4|751.23|734.13|746.75|729.65|326
1652698200000|2022-05-16 10:50:00|750.43|733.33|755.47|738.37|756.86|739.76|750.26|733.16|402
1652698500000|2022-05-16 10:55:00|755.64|738.54|756.66|739.56|758.39|741.29|755.24|738.14|298
1652698800000|2022-05-16 11:00:00|756.21|739.11|750.55|733.45|756.84|739.74|750.26|733.16|300
1652699100000|2022-05-16 11:05:00|750.42|733.32|751.58|734.48|752.08|734.98|750.11|733.01|240
1652699400000|2022-05-16 11:10:00|751.08|733.98|749.87|732.77|751.08|733.98|749.29|732.19|223
1652699700000|2022-05-16 11:15:00|749.71|732.61|746.04|728.94|749.71|732.61|745.17|728.07|223
1652700000000|2022-05-16 11:20:00|746.08|728.98|748.4|731.3|748.91|731.81|746.08|728.98|328
1652700300000|2022-05-16 11:25:00|748.41|731.31|749.14|732.04|750.1|733|748.2|731.1|269
1652700600000|2022-05-16 11:30:00|749.16|732.06|746.31|729.21|750.84|733.74|746.31|729.21|238
1652700900000|2022-05-16 11:35:00|746.3|729.2|747.8|730.7|748.62|731.52|744.15|727.05|288
1652701200000|2022-05-16 11:40:00|747.23|730.13|746.24|729.14|748.06|730.96|745.32|728.22|232
1652701500000|2022-05-16 11:45:00|746.22|729.12|746.23|729.13|748.91|731.81|745.45|728.35|256
1652701800000|2022-05-16 11:50:00|746.25|729.15|746.16|729.06|747.84|730.74|743.58|726.48|290
1652702100000|2022-05-16 11:55:00|746.19|729.09|743.81|726.71|746.77|729.67|743.4|726.3|248
1652702400000|2022-05-16 12:00:00|744.16|727.06|736.68|719.58|745.05|727.95|735.31|718.21|385
1652702700000|2022-05-16 12:05:00|736.59|719.49|740.01|722.91|740.35|723.25|734.83|717.73|338
1652703000000|2022-05-16 12:10:00|740.02|722.92|738.27|721.17|740.08|722.98|737.89|720.79|263
1652703300000|2022-05-16 12:15:00|738.26|721.16|734.53|717.43|739.16|722.06|734.53|717.43|300
1652703600000|2022-05-16 12:20:00|734.72|717.62|740.69|723.59|740.69|723.59|733.63|716.53|270
1652703900000|2022-05-16 12:25:00|740.74|723.64|757.09|739.99|757.28|740.18|739.65|722.55|421
1652704200000|2022-05-16 12:30:00|757.17|740.07|760.26|743.16|762.14|745.04|755.55|738.45|440
1652704500000|2022-05-16 12:35:00|760.25|743.15|753.99|736.89|760.47|743.37|753.34|736.24|389
1652704800000|2022-05-16 12:40:00|754.01|736.91|748|730.9|754.4|737.3|747.28|730.18|488
1652705100000|2022-05-16 12:45:00|748.12|731.02|746.78|729.68|749.73|732.63|746.39|729.29|337
1652705400000|2022-05-16 12:50:00|746.76|729.66|750.87|733.77|751.36|734.26|745.75|728.65|347
1652705700000|2022-05-16 12:55:00|750.78|733.68|748.86|731.76|750.96|733.86|746.37|729.27|303
1652706000000|2022-05-16 13:00:00|748.85|731.75|756.36|739.26|756.88|739.78|746.42|729.32|413
1652706300000|2022-05-16 13:05:00|756.65|739.55|754.58|737.48|756.65|739.55|753.61|736.51|293
1652706600000|2022-05-16 13:10:00|754.05|736.95|749.87|732.77|754.3|737.2|749.87|732.77|355
1652706900000|2022-05-16 13:15:00|749.88|732.78|745.2|728.1|750.74|733.64|745.19|728.09|327
1652707200000|2022-05-16 13:20:00|744.81|727.71|741.45|724.35|745.24|728.14|741.31|724.21|442
1652707500000|2022-05-16 13:25:00|741.31|724.21|742.88|725.78|745.28|728.18|740.63|723.53|420
1652707800000|2022-05-16 13:30:00|742.9|725.8|741.26|724.16|747.1|730|738.66|721.56|661
1652708100000|2022-05-16 13:35:00|741.4|724.3|747.75|730.65|747.75|730.65|738.82|721.72|533
1652708400000|2022-05-16 13:40:00|747.88|730.78|743.98|726.88|750.52|733.42|743.98|726.88|578
1652708700000|2022-05-16 13:45:00|743.95|726.85|736.36|719.26|744.81|727.71|732.92|715.82|624
1652709000000|2022-05-16 13:50:00|736.17|719.07|740.9|723.8|744.85|727.75|733.26|716.16|621
1652709300000|2022-05-16 13:55:00|740.95|723.85|737.35|720.25|743.92|726.82|736.39|719.29|546
1652709600000|2022-05-16 14:00:00|737.43|720.33|738.55|721.45|739.55|722.45|732.06|714.96|524
1652709900000|2022-05-16 14:05:00|738.54|721.44|745.77|728.67|745.78|728.68|738.3|721.2|453
1652710200000|2022-05-16 14:10:00|745.78|728.68|742.18|725.08|748.26|731.16|741.89|724.79|406
1652710500000|2022-05-16 14:15:00|742.23|725.13|746.68|729.58|748.26|731.16|742.2|725.1|422
1652710800000|2022-05-16 14:20:00|746.51|729.41|745.67|728.57|748.66|731.56|745.03|727.93|449
1652711100000|2022-05-16 14:25:00|745.4|728.3|747.81|730.71|747.82|730.72|742.24|725.14|464
1652711400000|2022-05-16 14:30:00|747.83|730.73|740.12|723.02|748.78|731.68|739.39|722.29|524
1652711700000|2022-05-16 14:35:00|740.07|722.97|740.61|723.51|742.02|724.92|739.17|722.07|395
1652712000000|2022-05-16 14:40:00|740.46|723.36|738|720.9|740.46|723.36|735.92|718.82|442
1652712300000|2022-05-16 14:45:00|737.98|720.88|735.51|718.41|737.98|720.88|734.51|717.41|430
1652712600000|2022-05-16 14:50:00|735.42|718.32|735.19|718.09|736.52|719.42|734.51|717.41|446
1652712900000|2022-05-16 14:55:00|735.2|718.1|734.53|717.43|739.02|721.92|734.03|716.93|328
1652713200000|2022-05-16 15:00:00|734.03|716.93|737.4|720.3|738.29|721.19|733.35|716.25|386
1652713500000|2022-05-16 15:05:00|737.29|720.19|742.91|725.81|742.98|725.88|737.16|720.06|384
1652713800000|2022-05-16 15:10:00|742.59|725.49|739.25|722.15|743.05|725.95|738.83|721.73|292
1652714100000|2022-05-16 15:15:00|739.27|722.17|742.86|725.76|744.7|727.6|739.27|722.17|302
1652714400000|2022-05-16 15:20:00|742.76|725.66|743.83|726.73|743.85|726.75|741.41|724.31|262
1652714700000|2022-05-16 15:25:00|743.82|726.72|739.89|722.79|743.82|726.72|739.89|722.79|354
1652715000000|2022-05-16 15:30:00|739.81|722.71|736.4|719.3|740.63|723.53|735.5|718.4|326
1652715300000|2022-05-16 15:35:00|736.59|719.49|733.61|716.51|736.71|719.61|729.16|712.06|445
1652715600000|2022-05-16 15:40:00|733.63|716.53|732.54|715.44|733.73|716.63|729.87|712.77|386
1652715900000|2022-05-16 15:45:00|733.04|715.94|737.61|720.51|737.79|720.69|732.04|714.94|344
1652716200000|2022-05-16 15:50:00|737.68|720.58|742.17|725.07|742.7|725.6|736.44|719.34|285
1652716500000|2022-05-16 15:55:00|742.19|725.09|742.62|725.52|744.18|727.08|742.05|724.95|329
1652716800000|2022-05-16 16:00:00|742.66|725.56|742.42|725.32|744.13|727.03|740.96|723.86|248
1652717100000|2022-05-16 16:05:00|742.32|725.22|734.74|717.64|742.32|725.22|734.51|717.41|348
1652717400000|2022-05-16 16:10:00|734.73|717.63|736.12|719.02|737.57|720.47|733.79|716.69|342
1652717700000|2022-05-16 16:15:00|736.09|718.99|739.76|722.66|739.8|722.7|734.05|716.95|438
1652718000000|2022-05-16 16:20:00|739.73|722.63|739.44|722.34|740.83|723.73|739.09|721.99|407
1652718300000|2022-05-16 16:25:00|739.18|722.08|740.95|723.85|741.15|724.05|736.14|719.04|334
1652718600000|2022-05-16 16:30:00|740.93|723.83|744.24|727.14|744.39|727.29|740.27|723.17|335
1652718900000|2022-05-16 16:35:00|744.21|727.11|740.52|723.42|746.33|729.23|740.18|723.08|371
1652719200000|2022-05-16 16:40:00|740.54|723.44|734.67|717.57|741.07|723.97|734.53|717.43|356
1652719500000|2022-05-16 16:45:00|734.87|717.77|738.66|721.56|739.01|721.91|732.48|715.38|453
1652719800000|2022-05-16 16:50:00|738.76|721.66|732.98|715.88|739.38|722.28|732.98|715.88|386
1652720100000|2022-05-16 16:55:00|732.9|715.8|734.35|717.25|734.48|717.38|730.61|713.51|384
1652720400000|2022-05-16 17:00:00|734.33|717.23|737.83|720.73|738.45|721.35|733.04|715.94|399
1652720700000|2022-05-16 17:05:00|737.82|720.72|740.21|723.11|740.69|723.59|736.43|719.33|318
1652721000000|2022-05-16 17:10:00|740.49|723.39|739.98|722.88|741.89|724.79|738.72|721.62|310
1652721300000|2022-05-16 17:15:00|739.99|722.89|739.92|722.82|743.33|726.23|739.76|722.66|331
1652721600000|2022-05-16 17:20:00|740.13|723.03|746.36|729.26|747.92|730.82|739.31|722.21|349
1652721900000|2022-05-16 17:25:00|746.34|729.24|745.64|728.54|746.6|729.5|744.05|726.95|320
1652722200000|2022-05-16 17:30:00|745.7|728.6|746.85|729.75|750.13|733.03|745.65|728.55|340
1652722500000|2022-05-16 17:35:00|746.88|729.78|747.6|730.5|747.64|730.54|745.23|728.13|302
1652722800000|2022-05-16 17:40:00|747.64|730.54|747.96|730.86|751.58|734.48|746.66|729.56|273
1652723100000|2022-05-16 17:45:00|748.08|730.98|745.7|728.6|748.48|731.38|744.85|727.75|328
1652723400000|2022-05-16 17:50:00|745.68|728.58|746.75|729.65|747.42|730.32|745.68|728.58|159
1652723700000|2022-05-16 17:55:00|746.8|729.7|747.77|730.67|748.59|731.49|746.05|728.95|165
1652724000000|2022-05-16 18:00:00|748.2|731.1|750.86|733.76|750.86|733.76|746.21|729.11|175
1652724300000|2022-05-16 18:05:00|751.05|733.95|751.65|734.55|754.7|737.6|750.9|733.8|283
1652724600000|2022-05-16 18:10:00|751.66|734.56|755.28|738.18|756.01|738.91|750.89|733.79|284
1652724900000|2022-05-16 18:15:00|755.3|738.2|753.96|736.86|755.85|738.75|753.11|736.01|336
1652725200000|2022-05-16 18:20:00|753.85|736.75|754.66|737.56|754.66|737.56|752.03|734.93|172
1652725500000|2022-05-16 18:25:00|754.48|737.38|756.5|739.4|756.5|739.4|753.1|736|284
1652725800000|2022-05-16 18:30:00|756.46|739.36|753.91|736.81|756.51|739.41|753.73|736.63|256
1652726100000|2022-05-16 18:35:00|753.88|736.78|752.69|735.59|753.95|736.85|752.02|734.92|226
1652726400000|2022-05-16 18:40:00|752.71|735.61|753.08|735.98|754.69|737.59|752.18|735.08|156
1652726700000|2022-05-16 18:45:00|753.15|736.05|751.45|734.35|753.33|736.23|751.05|733.95|256
1652727000000|2022-05-16 18:50:00|751.43|734.33|752.25|735.15|752.73|735.63|750.8|733.7|169
1652727300000|2022-05-16 18:55:00|752.24|735.14|754.15|737.05|755.05|737.95|751.99|734.89|173
1652727600000|2022-05-16 19:00:00|754.2|737.1|754.51|737.41|757.07|739.97|752.73|735.63|229
1652727900000|2022-05-16 19:05:00|754.53|737.43|754.66|737.56|755.75|738.65|754.38|737.28|271
1652728200000|2022-05-16 19:10:00|754.23|737.13|751.14|734.04|754.23|737.13|750.87|733.77|275
1652728500000|2022-05-16 19:15:00|751.12|734.02|751.22|734.12|752.6|735.5|749.97|732.87|275
1652728800000|2022-05-16 19:20:00|751.21|734.11|751.05|733.95|751.93|734.83|750.8|733.7|189
1652729100000|2022-05-16 19:25:00|751.06|733.96|749.27|732.17|751.59|734.49|749.17|732.07|244
1652729400000|2022-05-16 19:30:00|749.25|732.15|748.06|730.96|749.69|732.59|747.88|730.78|199
1652729700000|2022-05-16 19:35:00|748.01|730.91|747.48|730.38|748.01|730.91|746.55|729.45|231
1652730000000|2022-05-16 19:40:00|747.16|730.06|747.65|730.55|747.91|730.81|746.83|729.73|193
1652730300000|2022-05-16 19:45:00|747.34|730.24|748.61|731.51|753.05|735.95|747.34|730.24|365
1652730600000|2022-05-16 19:50:00|748.72|731.62|745.66|728.56|749.9|732.8|745.22|728.12|390
1652730900000|2022-05-16 19:55:00|745.67|728.57|747.43|730.33|747.87|730.77|744.25|727.15|355
1652731200000|2022-05-16 20:00:00|747.33|730.23|747.28|730.18|747.77|730.67|745.92|728.82|253
1652731500000|2022-05-16 20:05:00|747.26|730.16|748.73|731.63|749.46|732.36|747.19|730.09|190
1652731800000|2022-05-16 20:10:00|748.72|731.62|750.88|733.78|752.34|735.24|748.39|731.29|207
1652732100000|2022-05-16 20:15:00|750.9|733.8|751.68|734.58|754.7|737.6|750.9|733.8|224
1652732400000|2022-05-16 20:20:00|751.63|734.53|749.17|732.07|751.63|734.53|749.05|731.95|156
1652732700000|2022-05-16 20:25:00|749.07|731.97|751.09|733.99|751.09|733.99|747.92|730.82|139
1652733000000|2022-05-16 20:30:00|751.41|734.31|751.53|734.43|752.75|735.65|749.2|732.1|182
1652733300000|2022-05-16 20:35:00|751.75|734.65|753.73|736.63|753.81|736.71|751.73|734.63|129
1652733600000|2022-05-16 20:40:00|753.71|736.61|754.21|737.11|754.52|737.42|751.69|734.59|298
1652733900000|2022-05-16 20:45:00|754.19|737.09|753.33|736.23|755.48|738.38|753.33|736.23|197
1652734200000|2022-05-16 20:50:00|753.32|736.22|754.46|737.36|754.71|737.61|753.08|735.98|125
1652734500000|2022-05-16 20:55:00|754.58|737.48|756.26|739.16|756.26|739.16|754.4|737.3|158
1652734800000|2022-05-16 21:00:00|756.29|739.19|756.73|739.63|756.73|739.63|754.55|737.45|286
1652735100000|2022-05-16 21:05:00|756.65|739.55|764.69|747.59|766.02|748.92|756.65|739.55|353
1652735400000|2022-05-16 21:10:00|764.71|747.61|761.99|744.89|765.55|748.45|760.95|743.85|271
1652735700000|2022-05-16 21:15:00|762.03|744.93|762.68|745.58|762.75|745.65|760.2|743.1|153
1652736000000|2022-05-16 21:20:00|762.61|745.51|762.86|745.76|763.13|746.03|760.85|743.75|157
1652736300000|2022-05-16 21:25:00|762.99|745.89|761.93|744.83|763.74|746.64|761.62|744.52|141
1652736600000|2022-05-16 21:30:00|761.96|744.86|760.86|743.76|762.06|744.96|760.69|743.59|151
1652736900000|2022-05-16 21:35:00|760.94|743.84|761.39|744.29|761.56|744.46|760.81|743.71|71
1652737200000|2022-05-16 21:40:00|761.42|744.32|766.64|749.54|766.64|749.54|761.39|744.29|106
1652737500000|2022-05-16 21:45:00|766.91|749.81|765.6|748.5|768.68|751.58|765.6|748.5|165
1652737800000|2022-05-16 21:50:00|765.61|748.51|761.87|744.77|765.68|748.58|761.35|744.25|172
1652738100000|2022-05-16 21:55:00|761.93|744.83|766.07|748.97|766.49|749.39|761.92|744.82|116
1652738400000|2022-05-16 22:00:00|766.18|749.08|765.03|747.93|767.41|750.31|763.95|746.85|280
1652738700000|2022-05-16 22:05:00|765.26|748.16|763.98|746.88|765.76|748.66|763.25|746.15|228
1652739000000|2022-05-16 22:10:00|764|746.9|768.14|751.04|768.44|751.34|763.62|746.52|218
1652739300000|2022-05-16 22:15:00|768.19|751.09|766.99|749.89|768.73|751.63|765.29|748.19|215
1652739600000|2022-05-16 22:20:00|766.97|749.87|765.22|748.12|767.78|750.68|765.2|748.1|374
1652739900000|2022-05-16 22:25:00|765.23|748.13|763.35|746.25|766.07|748.97|762.3|745.2|370
1652740200000|2022-05-16 22:30:00|763.36|746.26|761.59|744.49|763.85|746.75|761.18|744.08|340
1652740500000|2022-05-16 22:35:00|761.72|744.62|761.61|744.51|762.03|744.93|761.24|744.14|113
1652740800000|2022-05-16 22:40:00|761.66|744.56|762.41|745.31|762.95|745.85|761.66|744.56|134
1652741100000|2022-05-16 22:45:00|762.53|745.43|763.12|746.02|765.15|748.05|762.53|745.43|140
1652741400000|2022-05-16 22:50:00|763.07|745.97|759.01|741.91|763.07|745.97|758.33|741.23|248
1652741700000|2022-05-16 22:55:00|759.03|741.93|758.52|741.42|759.11|742.01|756.96|739.86|236
1652742000000|2022-05-16 23:00:00|758.74|741.64|757.63|740.53|758.93|741.83|757.57|740.47|81
1652742300000|2022-05-16 23:05:00|757.92|740.82|756.11|739.01|758.65|741.55|756.09|738.99|129
1652742600000|2022-05-16 23:10:00|756.13|739.03|757.13|740.03|757.48|740.38|756.11|739.01|97
1652742900000|2022-05-16 23:15:00|757.14|740.04|757.46|740.36|757.8|740.7|754.9|737.8|241
1652743200000|2022-05-16 23:20:00|757.53|740.43|754.62|737.52|757.59|740.49|754.62|737.52|75
1652743500000|2022-05-16 23:25:00|754.77|737.67|754.75|737.65|757.59|740.49|754.62|737.52|215
1652743800000|2022-05-16 23:30:00|754.74|737.64|750.61|733.51|756.03|738.93|750.61|733.51|219
1652744100000|2022-05-16 23:35:00|750.58|733.48|751.63|734.53|751.63|734.53|748.54|731.44|194
1652744400000|2022-05-16 23:40:00|752.09|734.99|750.63|733.53|752.63|735.53|749.6|732.5|225
1652744700000|2022-05-16 23:45:00|750.61|733.51|749.64|732.54|750.61|733.51|746.55|729.45|139
1652745000000|2022-05-16 23:50:00|749.66|732.56|748.72|731.62|749.84|732.74|748.1|731|111
1652745300000|2022-05-16 23:55:00|748.71|731.61|750.06|732.96|750.3|733.2|746.61|729.51|200
1652745600000|2022-05-17 00:00:00|750.09|732.99|749.16|732.06|750.77|733.67|747.04|729.94|343
1652745900000|2022-05-17 00:05:00|749.15|732.05|751.23|734.13|751.23|734.13|748.81|731.71|249
1652746200000|2022-05-17 00:10:00|751.43|734.33|753.42|736.32|753.71|736.61|750.23|733.13|248
1652746500000|2022-05-17 00:15:00|753.34|736.24|759.83|742.73|759.83|742.73|753.14|736.04|268
1652746800000|2022-05-17 00:20:00|759.89|742.79|762.73|745.63|762.76|745.66|759.89|742.79|268
1652747100000|2022-05-17 00:25:00|762.56|745.46|761.72|744.62|763.6|746.5|759.13|742.03|245
1652747400000|2022-05-17 00:30:00|761.87|744.77|761.05|743.95|762.93|745.83|759.84|742.74|253
1652747700000|2022-05-17 00:35:00|761.08|743.98|761.95|744.85|763.86|746.76|760.31|743.21|267
1652748000000|2022-05-17 00:40:00|761.93|744.83|768.22|751.12|768.54|751.44|761.69|744.59|216
1652748300000|2022-05-17 00:45:00|768.54|751.44|766.06|748.96|768.54|751.44|765.72|748.62|328
1652748600000|2022-05-17 00:50:00|765.94|748.84|771.71|754.61|772.22|755.12|765.72|748.62|360
1652748900000|2022-05-17 00:55:00|771.79|754.69|773.83|756.73|774.39|757.29|771.67|754.57|218
1652749200000|2022-05-17 01:00:00|773.85|756.75|770.9|753.8|775.35|758.25|770.29|753.19|295
1652749500000|2022-05-17 01:05:00|770.78|753.68|766.15|749.05|771.04|753.94|764.66|747.56|337
1652749800000|2022-05-17 01:10:00|766.13|749.03|764.24|747.14|767.7|750.6|764.24|747.14|301
1652750100000|2022-05-17 01:15:00|764.4|747.3|764.52|747.42|764.99|747.89|762.91|745.81|277
1652750400000|2022-05-17 01:20:00|764.54|747.44|765.74|748.64|765.76|748.66|764.2|747.1|189
1652750700000|2022-05-17 01:25:00|765.75|748.65|761.56|744.46|765.94|748.84|761.16|744.06|262
1652751000000|2022-05-17 01:30:00|761.58|744.48|760.36|743.26|762.94|745.84|759.82|742.72|221
1652751300000|2022-05-17 01:35:00|760.44|743.34|763.35|746.25|764.99|747.89|760.44|743.34|333
1652751600000|2022-05-17 01:40:00|763.21|746.11|760.67|743.57|764.42|747.32|760.31|743.21|363
1652751900000|2022-05-17 01:45:00|760.92|743.82|761.99|744.89|762.91|745.81|760.19|743.09|375
1652752200000|2022-05-17 01:50:00|762.2|745.1|766.59|749.49|766.66|749.56|762|744.9|262
1652752500000|2022-05-17 01:55:00|766.33|749.23|766.05|748.95|767.47|750.37|764.27|747.17|266
1652752800000|2022-05-17 02:00:00|766.38|749.28|766.62|749.52|767.81|750.71|763.93|746.83|301
1652753100000|2022-05-17 02:05:00|766.64|749.54|767.12|750.02|767.65|750.55|765.01|747.91|247
1652753400000|2022-05-17 02:10:00|767.15|750.05|770.54|753.44|771.49|754.39|766.83|749.73|302
1652753700000|2022-05-17 02:15:00|770.56|753.46|767.86|750.76|770.94|753.84|767.86|750.76|250
1652754000000|2022-05-17 02:20:00|767.82|750.72|764.85|747.75|767.82|750.72|764.49|747.39|250
1652754300000|2022-05-17 02:25:00|764.83|747.73|762.93|745.83|764.95|747.85|762.49|745.39|163
1652754600000|2022-05-17 02:30:00|762.94|745.84|764.18|747.08|765.45|748.35|762.48|745.38|339
1652754900000|2022-05-17 02:35:00|764.2|747.1|765.93|748.83|766.1|749|763.6|746.5|168
1652755200000|2022-05-17 02:40:00|765.91|748.81|765.15|748.05|766.6|749.5|764.23|747.13|197
1652755500000|2022-05-17 02:45:00|765.13|748.03|766.32|749.22|767.21|750.11|765.1|748|188
1652755800000|2022-05-17 02:50:00|766.34|749.24|766.52|749.42|767.03|749.93|763.35|746.25|286
1652756100000|2022-05-17 02:55:00|766.67|749.57|767.01|749.91|767.1|750|765.38|748.28|228
1652756400000|2022-05-17 03:00:00|767.12|750.02|767.08|749.98|767.14|750.04|766.09|748.99|210
1652756700000|2022-05-17 03:05:00|767.06|749.96|771.31|754.21|771.31|754.21|767.06|749.96|235
1652757000000|2022-05-17 03:10:00|771.32|754.22|773.19|756.09|775.15|758.05|771.17|754.07|285
1652757300000|2022-05-17 03:15:00|773.2|756.1|772.26|755.16|773.55|756.45|771.33|754.23|285
1652757600000|2022-05-17 03:20:00|772.39|755.29|772.21|755.11|774.56|757.46|771.56|754.46|319
1652757900000|2022-05-17 03:25:00|772.23|755.13|774.84|757.74|774.95|757.85|772.23|755.13|299
1652758200000|2022-05-17 03:30:00|774.83|757.73|778.31|761.21|779.14|762.04|773.24|756.14|350
1652758500000|2022-05-17 03:35:00|778.28|761.18|780.46|763.36|780.46|763.36|777.06|759.96|230
1652758800000|2022-05-17 03:40:00|780.45|763.35|780.39|763.29|783|765.9|779.3|762.2|224
1652759100000|2022-05-17 03:45:00|780.46|763.36|781.9|764.8|781.9|764.8|779.3|762.2|174
1652759400000|2022-05-17 03:50:00|781.92|764.82|780.05|762.95|782.55|765.45|780.05|762.95|207
1652759700000|2022-05-17 03:55:00|780.06|762.96|779.61|762.51|781.53|764.43|779.15|762.05|250
1652760000000|2022-05-17 04:00:00|779.87|762.77|776.99|759.89|780.81|763.71|776.17|759.07|261
1652760300000|2022-05-17 04:05:00|776.92|759.82|775.91|758.81|776.92|759.82|775.56|758.46|138
1652760600000|2022-05-17 04:10:00|775.92|758.82|777.78|760.68|778.6|761.5|775.91|758.81|135
1652760900000|2022-05-17 04:15:00|777.72|760.62|777.48|760.38|778.19|761.09|777.17|760.07|149
1652761200000|2022-05-17 04:20:00|777.41|760.31|777.37|760.27|778.1|761|776.87|759.77|161
1652761500000|2022-05-17 04:25:00|777.38|760.28|777.39|760.29|777.46|760.36|776.87|759.77|116
1652761800000|2022-05-17 04:30:00|777.37|760.27|782.13|765.03|782.14|765.04|776.31|759.21|199
1652762100000|2022-05-17 04:35:00|782.08|764.98|781.11|764.01|783.03|765.93|781|763.9|249
1652762400000|2022-05-17 04:40:00|781.09|763.99|780.24|763.14|782.88|765.78|779.23|762.13|232
1652762700000|2022-05-17 04:45:00|780.29|763.19|782.46|765.36|782.89|765.79|780.27|763.17|239
1652763000000|2022-05-17 04:50:00|782.35|765.25|782.43|765.33|782.82|765.72|782.01|764.91|150
1652763300000|2022-05-17 04:55:00|782.58|765.48|781.54|764.44|782.7|765.6|780.05|762.95|194
1652763600000|2022-05-17 05:00:00|781.55|764.45|782.26|765.16|783.92|766.82|781.07|763.97|212
1652763900000|2022-05-17 05:05:00|782.28|765.18|779.95|762.85|782.99|765.89|779.22|762.12|189
1652764200000|2022-05-17 05:10:00|780|762.9|778.18|761.08|780.11|763.01|778.09|760.99|213
1652764500000|2022-05-17 05:15:00|778.16|761.06|780.09|762.99|780.09|762.99|777|759.9|188
1652764800000|2022-05-17 05:20:00|780.11|763.01|779.66|762.56|780.11|763.01|778.17|761.07|212
1652765100000|2022-05-17 05:25:00|779.87|762.77|781.92|764.82|781.99|764.89|779.61|762.51|128
1652765400000|2022-05-17 05:30:00|782.01|764.91|779.37|762.27|782.26|765.16|778.12|761.02|188
1652765700000|2022-05-17 05:35:00|779.41|762.31|781.9|764.8|781.94|764.84|779.41|762.31|251
1652766000000|2022-05-17 05:40:00|781.93|764.83|783.12|766.02|783.28|766.18|781.11|764.01|167
1652766300000|2022-05-17 05:45:00|783.14|766.04|785.71|768.61|785.71|768.61|783.14|766.04|174
1652766600000|2022-05-17 05:50:00|785.63|768.53|787.37|770.27|788.02|770.92|785.44|768.34|105
1652766900000|2022-05-17 05:55:00|787.39|770.29|787.44|770.34|787.89|770.79|786.79|769.69|64
1652767200000|2022-05-17 06:00:00|787.46|770.36|785.6|768.5|787.69|770.59|784.2|767.1|279
1652767500000|2022-05-17 06:05:00|785.18|768.08|782.22|765.12|785.18|768.08|782.06|764.96|80
1652767800000|2022-05-17 06:10:00|782.39|765.29|781.3|764.2|782.65|765.55|781.18|764.08|114
1652768100000|2022-05-17 06:15:00|781.31|764.21|780.35|763.25|782.66|765.56|780.16|763.06|174
1652768400000|2022-05-17 06:20:00|780.36|763.26|780.87|763.77|780.87|763.77|780.19|763.09|145
1652768700000|2022-05-17 06:25:00|781.24|764.14|781.39|764.29|781.75|764.65|780.42|763.32|200
1652769000000|2022-05-17 06:30:00|781.25|764.15|784.8|767.7|784.8|767.7|781.17|764.07|159
1652769300000|2022-05-17 06:35:00|785.17|768.07|785.55|768.45|785.55|768.45|784.24|767.14|116
1652769600000|2022-05-17 06:40:00|785.41|768.31|786.18|769.08|786.31|769.21|785.1|768|109
1652769900000|2022-05-17 06:45:00|786.19|769.09|789.44|772.34|790.52|773.42|784.1|767|265
1652770200000|2022-05-17 06:50:00|789.5|772.4|790.48|773.38|790.49|773.39|788.38|771.28|178
1652770500000|2022-05-17 06:55:00|790.69|773.59|792.15|775.05|792.15|775.05|789.37|772.27|136
1652770800000|2022-05-17 07:00:00|792.17|775.07|790.47|773.37|792.63|775.53|789.38|772.28|311
1652771100000|2022-05-17 07:05:00|790.48|773.38|788.35|771.25|790.56|773.46|787.5|770.4|222
1652771400000|2022-05-17 07:10:00|788.32|771.22|786.41|769.31|788.53|771.43|786.26|769.16|244
1652771700000|2022-05-17 07:15:00|786.38|769.28|782.24|765.14|786.38|769.28|782.22|765.12|182
1652772000000|2022-05-17 07:20:00|782.22|765.12|782.74|765.64|784.82|767.72|782.13|765.03|275
1652772300000|2022-05-17 07:25:00|782.82|765.72|778.68|761.58|783.46|766.36|777.85|760.75|264
1652772600000|2022-05-17 07:30:00|778.7|761.6|781.46|764.36|782.19|765.09|778.23|761.13|284
1652772900000|2022-05-17 07:35:00|781.21|764.11|783.61|766.51|783.76|766.66|780.82|763.72|135
1652773200000|2022-05-17 07:40:00|783.11|766.01|782.42|765.32|783.52|766.42|781.26|764.16|105
1652773500000|2022-05-17 07:45:00|782.43|765.33|781.42|764.32|784.23|767.13|780.58|763.48|139
1652773800000|2022-05-17 07:50:00|781.44|764.34|780.66|763.56|783.15|766.05|780.31|763.21|204
1652774100000|2022-05-17 07:55:00|780.58|763.48|778.64|761.54|780.83|763.73|778.32|761.22|306
1652774400000|2022-05-17 08:00:00|778.66|761.56|774.32|757.22|781.92|764.82|773.82|756.72|276
1652774700000|2022-05-17 08:05:00|774.33|757.23|779.12|762.02|780.82|763.72|774.33|757.23|297
1652775000000|2022-05-17 08:10:00|779.14|762.04|780.12|763.02|780.12|763.02|778.15|761.05|224
1652775300000|2022-05-17 08:15:00|780.13|763.03|781.82|764.72|781.85|764.75|779.1|762|181
1652775600000|2022-05-17 08:20:00|781.79|764.69|782.25|765.15|783.03|765.93|781.13|764.03|163
1652775900000|2022-05-17 08:25:00|782.23|765.13|780.28|763.18|782.23|765.13|779.69|762.59|208
1652776200000|2022-05-17 08:30:00|780.3|763.2|782.24|765.14|783.29|766.19|777.43|760.33|195
1652776500000|2022-05-17 08:35:00|782.44|765.34|788.19|771.09|788.27|771.17|782.2|765.1|278
1652776800000|2022-05-17 08:40:00|788.36|771.26|788.55|771.45|790.68|773.58|786.33|769.23|362
1652777100000|2022-05-17 08:45:00|788.56|771.46|788.66|771.56|789.14|772.04|786.6|769.5|313
1652777400000|2022-05-17 08:50:00|788.65|771.55|787.17|770.07|788.65|771.55|786.23|769.13|281
1652777700000|2022-05-17 08:55:00|787.04|769.94|785.33|768.23|787.04|769.94|785.2|768.1|212
1652778000000|2022-05-17 09:00:00|785.28|768.18|785.37|768.27|785.98|768.88|785.15|768.05|147
1652778300000|2022-05-17 09:05:00|785.39|768.29|786.89|769.79|788.01|770.91|785.3|768.2|185
1652778600000|2022-05-17 09:10:00|786.93|769.83|784.23|767.13|788.05|770.95|784.21|767.11|215
1652778900000|2022-05-17 09:15:00|784.25|767.15|784.44|767.34|785.58|768.48|783.26|766.16|194
1652779200000|2022-05-17 09:20:00|784.37|767.27|786.92|769.82|787.23|770.13|783.61|766.51|162
1652779500000|2022-05-17 09:25:00|787.23|770.13|790.17|773.07|790.35|773.25|786.61|769.51|145
1652779800000|2022-05-17 09:30:00|790.18|773.08|791.45|774.35|794.4|777.3|790.18|773.08|268
1652780100000|2022-05-17 09:35:00|791.43|774.33|790.25|773.15|791.54|774.44|790.24|773.14|167
1652780400000|2022-05-17 09:40:00|790.14|773.04|789.11|772.01|790.14|773.04|788.36|771.26|150
1652780700000|2022-05-17 09:45:00|789.1|772|786.26|769.16|789.1|772|786.17|769.07|131
1652781000000|2022-05-17 09:50:00|786.28|769.18|785.2|768.1|787.95|770.85|784.56|767.46|248
1652781300000|2022-05-17 09:55:00|785.22|768.12|786.27|769.17|787.01|769.91|784.53|767.43|236
1652781600000|2022-05-17 10:00:00|786.3|769.2|784.08|766.98|787.61|770.51|784.08|766.98|140
1652781900000|2022-05-17 10:05:00|784.09|766.99|784.63|767.53|785.55|768.45|783.71|766.61|134
1652782200000|2022-05-17 10:10:00|784.87|767.77|783.7|766.6|785.12|768.02|781.92|764.82|109
1652782500000|2022-05-17 10:15:00|783.14|766.04|782.24|765.14|783.14|766.04|781.02|763.92|156
1652782800000|2022-05-17 10:20:00|782.23|765.13|781.09|763.99|782.23|765.13|780.24|763.14|196
1652783100000|2022-05-17 10:25:00|781.11|764.01|781.46|764.36|781.52|764.42|780.73|763.63|148
1652783400000|2022-05-17 10:30:00|781.47|764.37|780.35|763.25|781.47|764.37|780.06|762.96|170
1652783700000|2022-05-17 10:35:00|780.33|763.23|778.11|761.01|780.59|763.49|778.11|761.01|78
1652784000000|2022-05-17 10:40:00|778.03|760.93|778.21|761.11|778.31|761.21|777.18|760.08|212
1652784300000|2022-05-17 10:45:00|778.3|761.2|781.56|764.46|781.56|764.46|778.29|761.19|235
1652784600000|2022-05-17 10:50:00|781.58|764.48|780.42|763.32|783.37|766.27|780.42|763.32|153
1652784900000|2022-05-17 10:55:00|780.44|763.34|780.89|763.79|782.38|765.28|780.38|763.28|206
1652785200000|2022-05-17 11:00:00|780.62|763.52|780.5|763.4|783.13|766.03|780.26|763.16|106
1652785500000|2022-05-17 11:05:00|780.53|763.43|783.34|766.24|783.34|766.24|780.53|763.43|155
1652785800000|2022-05-17 11:10:00|783.36|766.26|784.28|767.18|784.35|767.25|782.99|765.89|130
1652786100000|2022-05-17 11:15:00|784.32|767.22|778.74|761.64|786.27|769.17|778|760.9|231
1652786400000|2022-05-17 11:20:00|779.15|762.05|781.18|764.08|784.43|767.33|779.15|762.05|215
1652786700000|2022-05-17 11:25:00|781.2|764.1|781.46|764.36|782.4|765.3|781.17|764.07|153
1652787000000|2022-05-17 11:30:00|781.55|764.45|780.86|763.76|784.38|767.28|780.09|762.99|258
1652787300000|2022-05-17 11:35:00|780.87|763.77|778.04|760.94|781.35|764.25|777.24|760.14|334
1652787600000|2022-05-17 11:40:00|778.03|760.93|780.08|762.98|780.97|763.87|777.44|760.34|291
1652787900000|2022-05-17 11:45:00|780.18|763.08|781.3|764.2|782.14|765.04|780.18|763.08|217
1652788200000|2022-05-17 11:50:00|781.28|764.18|779.45|762.35|781.39|764.29|778.16|761.06|167
1652788500000|2022-05-17 11:55:00|779.51|762.41|778.97|761.87|781.98|764.88|778.25|761.15|214
1652788800000|2022-05-17 12:00:00|778.92|761.82|780.65|763.55|781.23|764.13|778.07|760.97|212
1652789100000|2022-05-17 12:05:00|780.66|763.56|781.23|764.13|782.39|765.29|779.78|762.68|192
1652789400000|2022-05-17 12:10:00|781.4|764.3|781.26|764.16|782.37|765.27|780.19|763.09|166
1652789700000|2022-05-17 12:15:00|781.19|764.09|784.97|767.87|785.08|767.98|781.17|764.07|206
1652790000000|2022-05-17 12:20:00|784.98|767.88|789.06|771.96|789.21|772.11|783.99|766.89|257
1652790300000|2022-05-17 12:25:00|789.11|772.01|788.58|771.48|790.11|773.01|786|768.9|307
1652790600000|2022-05-17 12:30:00|788.55|771.45|790.33|773.23|790.61|773.51|786.25|769.15|318
1652790900000|2022-05-17 12:35:00|790.32|773.22|794.4|777.3|796.88|779.78|789.39|772.29|358
1652791200000|2022-05-17 12:40:00|794.41|777.31|795.4|778.3|796.42|779.32|792.98|775.88|286
1652791500000|2022-05-17 12:45:00|795.41|778.31|795.91|778.81|797.46|780.36|794.73|777.63|368
1652791800000|2022-05-17 12:50:00|795.83|778.73|794.35|777.25|797.46|780.36|794.13|777.03|215
1652792100000|2022-05-17 12:55:00|794.22|777.12|798.31|781.21|801.36|784.26|794.22|777.12|239
1652792400000|2022-05-17 13:00:00|798.3|781.2|796.12|779.02|800.2|783.1|794.7|777.6|248
1652792700000|2022-05-17 13:05:00|795.67|778.57|794.3|777.2|795.67|778.57|793.21|776.11|179
1652793000000|2022-05-17 13:10:00|794.16|777.06|793.7|776.6|795.41|778.31|793.24|776.14|174
1652793300000|2022-05-17 13:15:00|793.79|776.69|794.65|777.55|797.16|780.06|792.98|775.88|325
1652793600000|2022-05-17 13:20:00|794.34|777.24|794.32|777.22|795.34|778.24|792.99|775.89|212
1652793900000|2022-05-17 13:25:00|794.28|777.18|796.1|779|796.45|779.35|793.12|776.02|310
1652794200000|2022-05-17 13:30:00|796.12|779.02|798.91|781.81|799.19|782.09|790.75|773.65|388
1652794500000|2022-05-17 13:35:00|799.1|782|801.03|783.93|801.9|784.8|797.94|780.84|562
1652794800000|2022-05-17 13:40:00|801.05|783.95|804.15|787.05|804.69|787.59|801.05|783.95|303
1652795100000|2022-05-17 13:45:00|804.19|787.09|800.3|783.2|804.75|787.65|800.16|783.06|465
1652795400000|2022-05-17 13:50:00|800.61|783.51|796.9|779.8|802.08|784.98|796.81|779.71|322
1652795700000|2022-05-17 13:55:00|797.17|780.07|795.34|778.24|799.19|782.09|795.13|778.03|341
1652796000000|2022-05-17 14:00:00|795.22|778.12|793.91|776.81|795.6|778.5|792.48|775.38|336
1652796300000|2022-05-17 14:05:00|793.63|776.53|789.58|772.48|794.26|777.16|788.34|771.24|364
1652796600000|2022-05-17 14:10:00|789.28|772.18|787.13|770.03|789.61|772.51|786.26|769.16|326
1652796900000|2022-05-17 14:15:00|787.11|770.01|789.26|772.16|789.55|772.45|786.58|769.48|474
1652797200000|2022-05-17 14:20:00|789.3|772.2|787.54|770.44|789.55|772.45|785.93|768.83|358
1652797500000|2022-05-17 14:25:00|787.67|770.57|783.59|766.49|788.36|771.26|783.49|766.39|367
1652797800000|2022-05-17 14:30:00|783.49|766.39|779.2|762.1|783.9|766.8|779.17|762.07|459
1652798100000|2022-05-17 14:35:00|779.16|762.06|775.61|758.51|779.86|762.76|775.61|758.51|338
1652798400000|2022-05-17 14:40:00|775.48|758.38|768.6|751.5|776.63|759.53|768.4|751.3|334
1652798700000|2022-05-17 14:45:00|768.61|751.51|769.81|752.71|771.1|754|768.55|751.45|347
1652799000000|2022-05-17 14:50:00|769.9|752.8|767.84|750.74|769.98|752.88|767.28|750.18|114
1652799300000|2022-05-17 14:55:00|767.92|750.82|766.36|749.26|769.69|752.59|765.53|748.43|388
1652799600000|2022-05-17 15:00:00|766.31|749.21|765.95|748.85|767.47|750.37|764.96|747.86|470
1652799900000|2022-05-17 15:05:00|765.97|748.87|768.07|750.97|768.07|750.97|765.97|748.87|250
1652800200000|2022-05-17 15:10:00|768.1|751|768.62|751.52|769.05|751.95|766.88|749.78|276
1652800500000|2022-05-17 15:15:00|768.27|751.17|766.32|749.22|768.46|751.36|761.64|744.54|355
1652800800000|2022-05-17 15:20:00|765.82|748.72|763.65|746.55|766.1|749|763.3|746.2|301
1652801100000|2022-05-17 15:25:00|763.35|746.25|761.84|744.74|764.47|747.37|761.43|744.33|231
1652801400000|2022-05-17 15:30:00|761.86|744.76|766.87|749.77|767.06|749.96|761.45|744.35|340
1652801700000|2022-05-17 15:35:00|766.9|749.8|769.15|752.05|770.9|753.8|766.9|749.8|375
1652802000000|2022-05-17 15:40:00|769.24|752.14|766.18|749.08|769.78|752.68|766.18|749.08|397
1652802300000|2022-05-17 15:45:00|766.16|749.06|768.79|751.69|769.24|752.14|765.68|748.58|398
1652802600000|2022-05-17 15:50:00|768.92|751.82|768.61|751.51|769.45|752.35|767.92|750.82|262
1652802900000|2022-05-17 15:55:00|768.6|751.5|768.32|751.22|769.41|752.31|767.13|750.03|225
1652803200000|2022-05-17 16:00:00|768.33|751.23|768.32|751.22|769.22|752.12|765.21|748.11|317
1652803500000|2022-05-17 16:05:00|768.33|751.23|761.03|743.93|768.52|751.42|760.52|743.42|374
1652803800000|2022-05-17 16:10:00|761|743.9|756.82|739.72|761.06|743.96|756.25|739.15|440
1652804100000|2022-05-17 16:15:00|756.83|739.73|757.21|740.11|759.81|742.71|756.24|739.14|399
1652804400000|2022-05-17 16:20:00|757.23|740.13|755.07|737.97|758.03|740.93|752.81|735.71|474
1652804700000|2022-05-17 16:25:00|755.12|738.02|756.31|739.21|758.07|740.97|754.05|736.95|388
1652805000000|2022-05-17 16:30:00|756.33|739.23|760.91|743.81|760.91|743.81|755.23|738.13|301
1652805300000|2022-05-17 16:35:00|760.9|743.8|760.16|743.06|762.02|744.92|759.38|742.28|270
1652805600000|2022-05-17 16:40:00|760.18|743.08|761.11|744.01|761.88|744.78|758.28|741.18|270
1652805900000|2022-05-17 16:45:00|761.17|744.07|765.39|748.29|765.93|748.83|760.91|743.81|340
1652806200000|2022-05-17 16:50:00|765.6|748.5|766.39|749.29|766.89|749.79|764.23|747.13|307
1652806500000|2022-05-17 16:55:00|766.38|749.28|763.27|746.17|766.38|749.28|763.03|745.93|339
1652806800000|2022-05-17 17:00:00|763.17|746.07|765.17|748.07|765.31|748.21|761.17|744.07|413
1652807100000|2022-05-17 17:05:00|765.11|748.01|765.31|748.21|766.54|749.44|764.06|746.96|342
1652807400000|2022-05-17 17:10:00|765.47|748.37|765.28|748.18|767.9|750.8|765.07|747.97|273
1652807700000|2022-05-17 17:15:00|765.29|748.19|766.91|749.81|767.11|750.01|765.14|748.04|246
1652808000000|2022-05-17 17:20:00|766.88|749.78|767.14|750.04|768.05|750.95|766.22|749.12|246
1652808300000|2022-05-17 17:25:00|767.06|749.96|764.77|747.67|767.14|750.04|764.77|747.67|217
1652808600000|2022-05-17 17:30:00|764.72|747.62|766.86|749.76|767.13|750.03|764.2|747.1|337
1652808900000|2022-05-17 17:35:00|766.87|749.77|765.32|748.22|767.83|750.73|764.57|747.47|246
1652809200000|2022-05-17 17:40:00|765.34|748.24|764.08|746.98|766.23|749.13|763.94|746.84|239
1652809500000|2022-05-17 17:45:00|764.24|747.14|765.45|748.35|765.45|748.35|762.28|745.18|262
1652809800000|2022-05-17 17:50:00|765.4|748.3|763.67|746.57|765.4|748.3|763.46|746.36|248
1652810100000|2022-05-17 17:55:00|763.69|746.59|757.3|740.2|764.05|746.95|757.29|740.19|214
1652810400000|2022-05-17 18:00:00|757.29|740.19|755.92|738.82|758.32|741.22|755.01|737.91|271
1652810700000|2022-05-17 18:05:00|755.93|738.83|765.91|748.81|765.93|748.83|755.92|738.82|348
1652811000000|2022-05-17 18:10:00|765.59|748.49|754.28|737.18|765.65|748.55|752.49|735.39|528
1652811300000|2022-05-17 18:15:00|754.37|737.27|742.43|725.33|754.56|737.46|741.34|724.24|464
1652811600000|2022-05-17 18:20:00|742.44|725.34|742.68|725.58|743.22|726.12|738.55|721.45|546
1652811900000|2022-05-17 18:25:00|742.83|725.73|741.96|724.86|745.75|728.65|741.79|724.69|537
1652812200000|2022-05-17 18:30:00|741.94|724.84|739.37|722.27|743.85|726.75|737.15|720.05|509
1652812500000|2022-05-17 18:35:00|739.35|722.25|744.03|726.93|744.03|726.93|736.96|719.86|480
1652812800000|2022-05-17 18:40:00|744.04|726.94|745.5|728.4|747.91|730.81|742|724.9|461
1652813100000|2022-05-17 18:45:00|745.55|728.45|747.23|730.13|747.75|730.65|742.13|725.03|362
1652813400000|2022-05-17 18:50:00|747.12|730.02|746.36|729.26|748.28|731.18|744.07|726.97|404
1652813700000|2022-05-17 18:55:00|746.37|729.27|747.85|730.75|747.87|730.77|744.16|727.06|354
1652814000000|2022-05-17 19:00:00|747.84|730.74|748.85|731.75|749.23|732.13|745.95|728.85|384
1652814300000|2022-05-17 19:05:00|748.81|731.71|755.58|738.48|757.5|740.4|748.68|731.58|432
1652814600000|2022-05-17 19:10:00|755.4|738.3|755.02|737.92|757.33|740.23|752.73|735.63|453
1652814900000|2022-05-17 19:15:00|754.97|737.87|755.69|738.59|756.81|739.71|753.73|736.63|419
1652815200000|2022-05-17 19:20:00|755.85|738.75|763.3|746.2|764.18|747.08|755.71|738.61|333
1652815500000|2022-05-17 19:25:00|763.29|746.19|764.41|747.31|765.12|748.02|762.33|745.23|354
1652815800000|2022-05-17 19:30:00|764.57|747.47|765.21|748.11|766.61|749.51|762.89|745.79|366
1652816100000|2022-05-17 19:35:00|765.31|748.21|762.99|745.89|766.98|749.88|762.99|745.89|258
1652816400000|2022-05-17 19:40:00|763.21|746.11|763.83|746.73|764.5|747.4|762.07|744.97|257
1652816700000|2022-05-17 19:45:00|763.8|746.7|758.68|741.58|763.83|746.73|758.08|740.98|328
1652817000000|2022-05-17 19:50:00|758.71|741.61|760.92|743.82|762.19|745.09|758.68|741.58|451
1652817300000|2022-05-17 19:55:00|760.89|743.79|761.09|743.99|763.12|746.02|758.64|741.54|385
1652817600000|2022-05-17 20:00:00|760.9|743.8|759.93|742.83|761.06|743.96|759.01|741.91|316
1652817900000|2022-05-17 20:05:00|759.91|742.81|760.96|743.86|762.06|744.96|759.23|742.13|221
1652818200000|2022-05-17 20:10:00|760.9|743.8|761.47|744.37|762.97|745.87|760.02|742.92|201
1652818500000|2022-05-17 20:15:00|761.49|744.39|762.47|745.37|763.08|745.98|761.43|744.33|202
1652818800000|2022-05-17 20:20:00|762.49|745.39|765.27|748.17|765.27|748.17|762.21|745.11|225
1652819100000|2022-05-17 20:25:00|765.2|748.1|763.34|746.24|765.22|748.12|763.23|746.13|198
1652819400000|2022-05-17 20:30:00|763.36|746.26|764.33|747.23|766.27|749.17|762.1|745|246
1652819700000|2022-05-17 20:35:00|764.34|747.24|766.15|749.05|766.38|749.28|764.2|747.1|275
1652820000000|2022-05-17 20:40:00|766.13|749.03|766.02|748.92|767.22|750.12|764.43|747.33|196
1652820300000|2022-05-17 20:45:00|765.92|748.82|765.55|748.45|766.55|749.45|765.15|748.05|195
1652820600000|2022-05-17 20:50:00|765.53|748.43|763.51|746.41|765.56|748.46|763.2|746.1|171
1652820900000|2022-05-17 20:55:00|764.08|746.98|762.63|745.53|764.18|747.08|762.16|745.06|178
1652821200000|2022-05-17 21:00:00|762.69|745.59|764.03|746.93|764.28|747.18|761.31|744.21|228
1652821500000|2022-05-17 21:05:00|763.74|746.64|764.45|747.35|764.47|747.37|763.19|746.09|162
1652821800000|2022-05-17 21:10:00|764.6|747.5|763.78|746.68|764.6|747.5|763.25|746.15|73
1652822100000|2022-05-17 21:15:00|763.77|746.67|763.91|746.81|764.73|747.63|763.55|746.45|84
1652822400000|2022-05-17 21:20:00|764.1|747|765.23|748.13|765.55|748.45|764.1|747|184
1652822700000|2022-05-17 21:25:00|765.22|748.12|765.49|748.39|765.54|748.44|764.45|747.35|141
1652823000000|2022-05-17 21:30:00|765.41|748.31|767.46|750.36|767.46|750.36|765.18|748.08|126
1652823300000|2022-05-17 21:35:00|767.49|750.39|769.12|752.02|769.7|752.6|767.49|750.39|134
1652823600000|2022-05-17 21:40:00|769.01|751.91|773.19|756.09|773.24|756.14|769.01|751.91|218
1652823900000|2022-05-17 21:45:00|773.21|756.11|772.92|755.82|773.59|756.49|771.16|754.06|259
1652824200000|2022-05-17 21:50:00|773|755.9|776.97|759.87|777.86|760.76|773|755.9|335
1652824500000|2022-05-17 21:55:00|777.05|759.95|776.35|759.25|778.92|761.82|776.32|759.22|299
1652824800000|2022-05-17 22:00:00|776.55|759.45|778.41|761.31|778.95|761.85|776.43|759.33|238
1652825100000|2022-05-17 22:05:00|778.57|761.47|780.05|762.95|780.19|763.09|778.24|761.14|221
1652825400000|2022-05-17 22:10:00|780.06|762.96|780.28|763.18|781.08|763.98|779.85|762.75|212
1652825700000|2022-05-17 22:15:00|780.45|763.35|776.28|759.18|781|763.9|776.17|759.07|245
1652826000000|2022-05-17 22:20:00|776.3|759.2|774.41|757.31|776.76|759.66|774.19|757.09|309
1652826300000|2022-05-17 22:25:00|774.43|757.33|774.65|757.55|775.05|757.95|774.11|757.01|163
1652826600000|2022-05-17 22:30:00|774.92|757.82|772.13|755.03|775.45|758.35|772.08|754.98|221
1652826900000|2022-05-17 22:35:00|771.99|754.89|774.4|757.3|774.94|757.84|771.33|754.23|183
1652827200000|2022-05-17 22:40:00|774.44|757.34|771.73|754.63|774.82|757.72|771.39|754.29|181
1652827500000|2022-05-17 22:45:00|771.8|754.7|773.37|756.27|775.1|758|771.8|754.7|236
1652827800000|2022-05-17 22:50:00|773.49|756.39|772.95|755.85|774.21|757.11|772.88|755.78|206
1652828100000|2022-05-17 22:55:00|772.93|755.83|774.25|757.15|774.29|757.19|772.51|755.41|185
1652828400000|2022-05-17 23:00:00|774.26|757.16|777.79|760.69|777.79|760.69|774.26|757.16|276
1652828700000|2022-05-17 23:05:00|777.8|760.7|778.69|761.59|781.31|764.21|777.8|760.7|388
1652829000000|2022-05-17 23:10:00|778.61|761.51|780.7|763.6|781.31|764.21|778.4|761.3|273
1652829300000|2022-05-17 23:15:00|780.6|763.5|780.78|763.68|781.79|764.69|780.21|763.11|148
1652829600000|2022-05-17 23:20:00|780.58|763.48|783.43|766.33|784.21|767.11|780.58|763.48|213
1652829900000|2022-05-17 23:25:00|783.35|766.25|782.53|765.43|784.2|767.1|781.25|764.15|304
1652830200000|2022-05-17 23:30:00|782.7|765.6|779.69|762.59|782.89|765.79|779.69|762.59|185
1652830500000|2022-05-17 23:35:00|779.55|762.45|779.42|762.32|780.33|763.23|779.13|762.03|255
1652830800000|2022-05-17 23:40:00|779.22|762.12|781.16|764.06|781.7|764.6|778.39|761.29|201
1652831100000|2022-05-17 23:45:00|781.05|763.95|780.37|763.27|783.2|766.1|780.18|763.08|284
1652831400000|2022-05-17 23:50:00|780.51|763.41|781.52|764.42|783.17|766.07|780.37|763.27|148
1652831700000|2022-05-17 23:55:00|781.54|764.44|779.29|762.19|781.8|764.7|779.29|762.19|176
1652832000000|2022-05-18 00:00:00|779.31|762.21|782.22|765.12|783.47|766.37|778.93|761.83|258
1652832300000|2022-05-18 00:05:00|782.27|765.17|786.48|769.38|787.21|770.11|782.27|765.17|208
1652832600000|2022-05-18 00:10:00|786.49|769.39|786.21|769.11|788.16|771.06|784.89|767.79|219
1652832900000|2022-05-18 00:15:00|786.24|769.14|787.47|770.37|788.13|771.03|785.19|768.09|186
1652833200000|2022-05-18 00:20:00|787.49|770.39|785.69|768.59|788.18|771.08|784.53|767.43|255
1652833500000|2022-05-18 00:25:00|785.67|768.57|788.14|771.04|788.14|771.04|785.29|768.19|209
1652833800000|2022-05-18 00:30:00|788.12|771.02|788.07|770.97|788.46|771.36|785.28|768.18|260
1652834100000|2022-05-18 00:35:00|788.14|771.04|785.92|768.82|788.3|771.2|785.13|768.03|198
1652834400000|2022-05-18 00:40:00|785.94|768.84|787.01|769.91|787.23|770.13|785.67|768.57|183
1652834700000|2022-05-18 00:45:00|787.03|769.93|785.06|767.96|787.17|770.07|784.29|767.19|192
1652835000000|2022-05-18 00:50:00|785.01|767.91|783.51|766.41|785.86|768.76|783.48|766.38|291
1652835300000|2022-05-18 00:55:00|783.52|766.42|781.37|764.27|785.04|767.94|781.23|764.13|206
1652835600000|2022-05-18 01:00:00|781.39|764.29|781.16|764.06|783.21|766.11|780.7|763.6|262
1652835900000|2022-05-18 01:05:00|781.13|764.03|780.5|763.4|781.68|764.58|780.36|763.26|207
1652836200000|2022-05-18 01:10:00|780.49|763.39|778.7|761.6|781.31|764.21|778.67|761.57|192
1652836500000|2022-05-18 01:15:00|778.72|761.62|778.57|761.47|780.7|763.6|778.27|761.17|161
1652836800000|2022-05-18 01:20:00|778.7|761.6|776.67|759.57|779.5|762.4|776.55|759.45|214
1652837100000|2022-05-18 01:25:00|776.66|759.56|772.03|754.93|777.05|759.95|771.92|754.82|250
1652837400000|2022-05-18 01:30:00|772.16|755.06|773.08|755.98|773.84|756.74|771.66|754.56|273
1652837700000|2022-05-18 01:35:00|773.1|756|773.36|756.26|773.81|756.71|772.55|755.45|182
1652838000000|2022-05-18 01:40:00|773.18|756.08|772.1|755|773.33|756.23|772.05|754.95|225
1652838300000|2022-05-18 01:45:00|772.11|755.01|769.36|752.26|772.31|755.21|768.97|751.87|245
1652838600000|2022-05-18 01:50:00|769.38|752.28|768.77|751.67|769.92|752.82|767.28|750.18|308
1652838900000|2022-05-18 01:55:00|768.66|751.56|767.63|750.53|769.96|752.86|767.2|750.1|291
1652839200000|2022-05-18 02:00:00|767.66|750.56|769.01|751.91|769.24|752.14|766.33|749.23|209
1652839500000|2022-05-18 02:05:00|768.66|751.56|768.64|751.54|769.39|752.29|768.17|751.07|160
1652839800000|2022-05-18 02:10:00|768.63|751.53|768.37|751.27|768.99|751.89|768.02|750.92|107
1652840100000|2022-05-18 02:15:00|768.4|751.3|769.1|752|769.49|752.39|767.82|750.72|133
1652840400000|2022-05-18 02:20:00|769.11|752.01|771.63|754.53|771.86|754.76|769.11|752.01|132
1652840700000|2022-05-18 02:25:00|771.57|754.47|772.26|755.16|772.97|755.87|770.94|753.84|125
1652841000000|2022-05-18 02:30:00|772.25|755.15|770.16|753.06|772.26|755.16|769.12|752.02|109
1652841300000|2022-05-18 02:35:00|770.14|753.04|769.94|752.84|770.85|753.75|769.1|752|85
1652841600000|2022-05-18 02:40:00|769.96|752.86|772.4|755.3|773.26|756.16|769.96|752.86|136
1652841900000|2022-05-18 02:45:00|772.48|755.38|772.16|755.06|773.05|755.95|770.9|753.8|99
1652842200000|2022-05-18 02:50:00|772.05|754.95|772.34|755.24|772.78|755.68|771.24|754.14|128
1652842500000|2022-05-18 02:55:00|772.36|755.26|772.93|755.83|773.24|756.14|772.35|755.25|81
1652842800000|2022-05-18 03:00:00|772.84|755.74|772.11|755.01|773.65|756.55|771.9|754.8|124
1652843100000|2022-05-18 03:05:00|771.92|754.82|771|753.9|772.82|755.72|770.37|753.27|150
1652843400000|2022-05-18 03:10:00|770.99|753.89|762.17|745.07|770.99|753.89|762.05|744.95|301
1652843700000|2022-05-18 03:15:00|762.19|745.09|762.2|745.1|763.92|746.82|760.52|743.42|416
1652844000000|2022-05-18 03:20:00|762.18|745.08|759.31|742.21|763.82|746.72|758.67|741.57|372
1652844300000|2022-05-18 03:25:00|759.36|742.26|759.31|742.21|760.35|743.25|758.67|741.57|331
1652844600000|2022-05-18 03:30:00|759.32|742.22|759.81|742.71|760.92|743.82|758.67|741.57|194
1652844900000|2022-05-18 03:35:00|759.51|742.41|759.1|742|760.01|742.91|756.05|738.95|238
1652845200000|2022-05-18 03:40:00|759.14|742.04|757.18|740.08|759.21|742.11|756.2|739.1|271
1652845500000|2022-05-18 03:45:00|757.14|740.04|755.8|738.7|757.19|740.09|754.07|736.97|218
1652845800000|2022-05-18 03:50:00|755.54|738.44|752|734.9|755.95|738.85|752|734.9|181
1652846100000|2022-05-18 03:55:00|751.9|734.8|752.05|734.95|753.8|736.7|749.83|732.73|233
1652846400000|2022-05-18 04:00:00|752.01|734.91|753.2|736.1|753.8|736.7|751.05|733.95|245
1652846700000|2022-05-18 04:05:00|753.22|736.12|755.22|738.12|755.78|738.68|753.18|736.08|197
1652847000000|2022-05-18 04:10:00|755.48|738.38|754.87|737.77|756.17|739.07|754.65|737.55|161
1652847300000|2022-05-18 04:15:00|754.96|737.86|754.29|737.19|755.86|738.76|753.92|736.82|134
1652847600000|2022-05-18 04:20:00|754.39|737.29|758.48|741.38|758.86|741.76|754.39|737.29|167
1652847900000|2022-05-18 04:25:00|758.55|741.45|758.85|741.75|759.96|742.86|758.1|741|196
1652848200000|2022-05-18 04:30:00|759.51|742.41|757.19|740.09|759.51|742.41|756.59|739.49|190
1652848500000|2022-05-18 04:35:00|757.18|740.08|756.66|739.56|758.47|741.37|756.48|739.38|216
1652848800000|2022-05-18 04:40:00|756.67|739.57|758.07|740.97|758.21|741.11|756.66|739.56|131
1652849100000|2022-05-18 04:45:00|758.08|740.98|757.02|739.92|758.55|741.45|754.95|737.85|195
1652849400000|2022-05-18 04:50:00|757.09|739.99|756.38|739.28|757.16|740.06|755.18|738.08|149
1652849700000|2022-05-18 04:55:00|756.14|739.04|755.66|738.56|756.91|739.81|754.36|737.26|216
1652850000000|2022-05-18 05:00:00|755.51|738.41|755.62|738.52|757.04|739.94|754.63|737.53|182
1652850300000|2022-05-18 05:05:00|755.6|738.5|760.93|743.83|760.95|743.85|755.6|738.5|318
1652850600000|2022-05-18 05:10:00|760.92|743.82|759.91|742.81|761.72|744.62|759.29|742.19|182
1652850900000|2022-05-18 05:15:00|759.96|742.86|762.73|745.63|762.91|745.81|759.11|742.01|261
1652851200000|2022-05-18 05:20:00|762.6|745.5|762.94|745.84|764.03|746.93|762.56|745.46|171
1652851500000|2022-05-18 05:25:00|762.67|745.57|762|744.9|763.92|746.82|761.55|744.45|179
1652851800000|2022-05-18 05:30:00|762.01|744.91|763.3|746.2|763.96|746.86|761.97|744.87|197
1652852100000|2022-05-18 05:35:00|763.34|746.24|761.95|744.85|764|746.9|761.71|744.61|147
1652852400000|2022-05-18 05:40:00|761.94|744.84|761.95|744.85|762.26|745.16|761.46|744.36|168
1652852700000|2022-05-18 05:45:00|761.96|744.86|761.71|744.61|763.07|745.97|761.66|744.56|152
1652853000000|2022-05-18 05:50:00|761.68|744.58|763.29|746.19|763.34|746.24|761.16|744.06|86
1652853300000|2022-05-18 05:55:00|763.37|746.27|764.27|747.17|764.78|747.68|762.69|745.59|130
1652853600000|2022-05-18 06:00:00|764.17|747.07|766.1|749|766.12|749.02|763.65|746.55|124
1652853900000|2022-05-18 06:05:00|766.05|748.95|764.99|747.89|766.61|749.51|764.72|747.62|147
1652854200000|2022-05-18 06:10:00|764.97|747.87|764.94|747.84|765.38|748.28|763.64|746.54|191
1652854500000|2022-05-18 06:15:00|764.75|747.65|763.69|746.59|764.94|747.84|763.65|746.55|168
1652854800000|2022-05-18 06:20:00|763.67|746.57|759.86|742.76|763.67|746.57|759.52|742.42|221
1652855100000|2022-05-18 06:25:00|759.84|742.74|759.48|742.38|759.98|742.88|759.43|742.33|66
1652855400000|2022-05-18 06:30:00|759.51|742.41|758.57|741.47|759.59|742.49|756.78|739.68|163
1652855700000|2022-05-18 06:35:00|758.36|741.26|758.07|740.97|759|741.9|756.72|739.62|155
1652856000000|2022-05-18 06:40:00|758.04|740.94|757.18|740.08|758.24|741.14|756.19|739.09|201
1652856300000|2022-05-18 06:45:00|757.16|740.06|754.99|737.89|757.16|740.06|754.3|737.2|134
1652856600000|2022-05-18 06:50:00|754.21|737.11|752.83|735.73|754.38|737.28|751.85|734.75|247
1652856900000|2022-05-18 06:55:00|752.84|735.74|751.1|734|753.48|736.38|750.58|733.48|235
1652857200000|2022-05-18 07:00:00|751.12|734.02|754.13|737.03|754.52|737.42|750.68|733.58|305
1652857500000|2022-05-18 07:05:00|754.15|737.05|754.89|737.79|755.3|738.2|753.2|736.1|273
1652857800000|2022-05-18 07:10:00|754.79|737.69|752.58|735.48|754.79|737.69|752.17|735.07|188
1652858100000|2022-05-18 07:15:00|752.82|735.72|752.3|735.2|753.94|736.84|751.16|734.06|191
1652858400000|2022-05-18 07:20:00|752.4|735.3|752.94|735.84|754.11|737.01|752.16|735.06|184
1652858700000|2022-05-18 07:25:00|752.96|735.86|751.95|734.85|754|736.9|751.95|734.85|170
1652859000000|2022-05-18 07:30:00|752|734.9|752.13|735.03|754.05|736.95|751.68|734.58|163
1652859300000|2022-05-18 07:35:00|752.45|735.35|753.14|736.04|753.88|736.78|752.45|735.35|129
1652859600000|2022-05-18 07:40:00|753.03|735.93|753.75|736.65|754.11|737.01|752.63|735.53|201
1652859900000|2022-05-18 07:45:00|753.76|736.66|754.68|737.58|755.79|738.69|753.48|736.38|166
1652860200000|2022-05-18 07:50:00|754.66|737.56|755.15|738.05|755.2|738.1|754.3|737.2|98
1652860500000|2022-05-18 07:55:00|755.14|738.04|758.53|741.43|758.86|741.76|754.97|737.87|148
1652860800000|2022-05-18 08:00:00|758.55|741.45|759.14|742.04|760.13|743.03|757.54|740.44|202
1652861100000|2022-05-18 08:05:00|759.24|742.14|757.94|740.84|759.35|742.25|757.3|740.2|139
1652861400000|2022-05-18 08:10:00|757.95|740.85|757.6|740.5|758.09|740.99|756.61|739.51|163
1652861700000|2022-05-18 08:15:00|757.68|740.58|755.95|738.85|759.66|742.56|755.71|738.61|227
1652862000000|2022-05-18 08:20:00|755.88|738.78|755.09|737.99|756.06|738.96|753.68|736.58|136
1652862300000|2022-05-18 08:25:00|755.08|737.98|757.44|740.34|758|740.9|754.63|737.53|149
1652862600000|2022-05-18 08:30:00|757.58|740.48|755.05|737.95|759.23|742.13|754.65|737.55|205
1652862900000|2022-05-18 08:35:00|755.39|738.29|754.65|737.55|756.95|739.85|754.62|737.52|216
1652863200000|2022-05-18 08:40:00|754.4|737.3|756.01|738.91|758.15|741.05|754.29|737.19|232
1652863500000|2022-05-18 08:45:00|755.98|738.88|756.39|739.29|757.91|740.81|755.18|738.08|238
1652863800000|2022-05-18 08:50:00|756.35|739.25|757.45|740.35|757.45|740.35|755.36|738.26|200
1652864100000|2022-05-18 08:55:00|757.21|740.11|758.04|740.94|759.01|741.91|757.07|739.97|204
1652864400000|2022-05-18 09:00:00|758.07|740.97|759.11|742.01|759.31|742.21|757.68|740.58|175
1652864700000|2022-05-18 09:05:00|759.09|741.99|759.21|742.11|759.21|742.11|758.16|741.06|98
1652865000000|2022-05-18 09:10:00|759.19|742.09|759.41|742.31|760.86|743.76|758.77|741.67|147
1652865300000|2022-05-18 09:15:00|759.39|742.29|750.96|733.86|759.39|742.29|750.58|733.48|240
1652865600000|2022-05-18 09:20:00|750.93|733.83|750.96|733.86|752.61|735.51|749.87|732.77|244
1652865900000|2022-05-18 09:25:00|750.95|733.85|753.03|735.93|754.24|737.14|750.95|733.85|267
1652866200000|2022-05-18 09:30:00|753.01|735.91|753.26|736.16|753.96|736.86|750.33|733.23|313
1652866500000|2022-05-18 09:35:00|753.24|736.14|753.1|736|754.23|737.13|753|735.9|171
1652866800000|2022-05-18 09:40:00|753.07|735.97|754.27|737.17|754.28|737.18|752.38|735.28|196
1652867100000|2022-05-18 09:45:00|754.26|737.16|756.4|739.3|756.97|739.87|753.78|736.68|213
1652867400000|2022-05-18 09:50:00|756.35|739.25|755.25|738.15|756.82|739.72|755.25|738.15|122
1652867700000|2022-05-18 09:55:00|755.39|738.29|755.4|738.3|756.11|739.01|753.09|735.99|128
1652868000000|2022-05-18 10:00:00|755.33|738.23|759.03|741.93|759.06|741.96|755.17|738.07|242
1652868300000|2022-05-18 10:05:00|759.04|741.94|759.16|742.06|759.95|742.85|758.25|741.15|133
1652868600000|2022-05-18 10:10:00|759.17|742.07|759.57|742.47|760.07|742.97|758.55|741.45|167
1652868900000|2022-05-18 10:15:00|759.38|742.28|759.18|742.08|759.66|742.56|757.13|740.03|127
1652869200000|2022-05-18 10:20:00|759.15|742.05|759.24|742.14|760.16|743.06|758.85|741.75|110
1652869500000|2022-05-18 10:25:00|759.23|742.13|759.29|742.19|760.12|743.02|758.33|741.23|119
1652869800000|2022-05-18 10:30:00|759.53|742.43|758.95|741.85|760|742.9|758.66|741.56|126
1652870100000|2022-05-18 10:35:00|758.94|741.84|758.86|741.76|758.98|741.88|757.59|740.49|99
1652870400000|2022-05-18 10:40:00|758.84|741.74|758.35|741.25|758.87|741.77|757.99|740.89|144
1652870700000|2022-05-18 10:45:00|758.4|741.3|758.18|741.08|758.43|741.33|758.18|741.08|64
1652871000000|2022-05-18 10:50:00|758.09|740.99|759.83|742.73|760.29|743.19|758.05|740.95|133
1652871300000|2022-05-18 10:55:00|759.77|742.67|760.98|743.88|761.17|744.07|759.05|741.95|137
1652871600000|2022-05-18 11:00:00|761|743.9|755.87|738.77|762.42|745.32|755.2|738.1|196
1652871900000|2022-05-18 11:05:00|755.85|738.75|754.62|737.52|755.85|738.75|754.62|737.52|104
1652872200000|2022-05-18 11:10:00|754.68|737.58|753.9|736.8|754.68|737.58|753.39|736.29|50
1652872500000|2022-05-18 11:15:00|753.68|736.58|755.82|738.72|756.09|738.99|753.66|736.56|261
1652872800000|2022-05-18 11:20:00|755.8|738.7|755.88|738.78|756.87|739.77|755.13|738.03|230
1652873100000|2022-05-18 11:25:00|755.59|738.49|753.28|736.18|755.98|738.88|753.2|736.1|203
1652873400000|2022-05-18 11:30:00|753.27|736.17|754.37|737.27|756.11|739.01|752.09|734.99|280
1652873700000|2022-05-18 11:35:00|754.24|737.14|754.21|737.11|755.34|738.24|753.21|736.11|208
1652874000000|2022-05-18 11:40:00|754.14|737.04|753.95|736.85|754.32|737.22|751.55|734.45|281
1652874300000|2022-05-18 11:45:00|753.96|736.86|756.89|739.79|757.87|740.77|753.25|736.15|301
1652874600000|2022-05-18 11:50:00|756.92|739.82|757.48|740.38|757.97|740.87|756.35|739.25|206
1652874900000|2022-05-18 11:55:00|757.14|740.04|756.53|739.43|757.88|740.78|755.4|738.3|194
1652875200000|2022-05-18 12:00:00|756.82|739.72|756.19|739.09|756.84|739.74|754.66|737.56|190
1652875500000|2022-05-18 12:05:00|756.11|739.01|755.25|738.15|757.09|739.99|755.25|738.15|190
1652875800000|2022-05-18 12:10:00|755.24|738.14|749.01|731.91|755.24|738.14|748.98|731.88|218
1652876100000|2022-05-18 12:15:00|748.99|731.89|751.21|734.11|752.15|735.05|748.55|731.45|286
1652876400000|2022-05-18 12:20:00|751.2|734.1|755.2|738.1|755.5|738.4|750.89|733.79|260
1652876700000|2022-05-18 12:25:00|755.22|738.12|756.19|739.09|756.92|739.82|755.22|738.12|147
1652877000000|2022-05-18 12:30:00|756.21|739.11|756.12|739.02|756.87|739.77|753.83|736.73|247
1652877300000|2022-05-18 12:35:00|756.14|739.04|753.83|736.73|756.28|739.18|752.13|735.03|268
1652877600000|2022-05-18 12:40:00|753.8|736.7|752.91|735.81|753.8|736.7|751.2|734.1|191
1652877900000|2022-05-18 12:45:00|752.89|735.79|744.88|727.78|754.5|737.4|744.16|727.06|312
1652878200000|2022-05-18 12:50:00|744.85|727.75|737.29|720.19|745.94|728.84|736.63|719.53|385
1652878500000|2022-05-18 12:55:00|737.3|720.2|737.8|720.7|738.55|721.45|735.22|718.12|360
1652878800000|2022-05-18 13:00:00|737.83|720.73|735.88|718.78|740.73|723.63|735.21|718.11|397
1652879100000|2022-05-18 13:05:00|735.98|718.88|735.71|718.61|738.84|721.74|734.53|717.43|293
1652879400000|2022-05-18 13:10:00|735.69|718.59|736.76|719.66|736.82|719.72|734.9|717.8|274
1652879700000|2022-05-18 13:15:00|736.57|719.47|735.3|718.2|738.1|721|734.95|717.85|308
1652880000000|2022-05-18 13:20:00|735.31|718.21|731.87|714.77|735.95|718.85|731.87|714.77|308
1652880300000|2022-05-18 13:25:00|731.85|714.75|730.99|713.89|731.93|714.83|726.79|709.69|444
1652880600000|2022-05-18 13:30:00|730.92|713.82|731.9|714.8|731.93|714.83|727.08|709.98|521
1652880900000|2022-05-18 13:35:00|731.88|714.78|729.11|712.01|735.12|718.02|728.73|711.63|402
1652881200000|2022-05-18 13:40:00|729.06|711.96|724.77|707.67|729.59|712.49|722.82|705.72|376
1652881500000|2022-05-18 13:45:00|724.96|707.86|727.77|710.67|727.83|710.73|724.96|707.86|376
1652881800000|2022-05-18 13:50:00|727.84|710.74|727.08|709.98|728.62|711.52|724.35|707.25|423
1652882100000|2022-05-18 13:55:00|727.07|709.97|724.79|707.69|727.95|710.85|724.17|707.07|417
1652882400000|2022-05-18 14:00:00|724.81|707.71|726.38|709.28|727.22|710.12|724.15|707.05|333
1652882700000|2022-05-18 14:05:00|726.07|708.97|726.03|708.93|728.56|711.46|724.84|707.74|354
1652883000000|2022-05-18 14:10:00|726.01|708.91|725.98|708.88|728.16|711.06|724.25|707.15|441
1652883300000|2022-05-18 14:15:00|726.16|709.06|729.56|712.46|729.66|712.56|725.15|708.05|196
1652883600000|2022-05-18 14:20:00|729.35|712.25|728.88|711.78|732.21|715.11|726.91|709.81|330
1652883900000|2022-05-18 14:25:00|728.87|711.77|725.24|708.14|729.97|712.87|725.19|708.09|344
1652884200000|2022-05-18 14:30:00|725.21|708.11|724.32|707.22|728.02|710.92|724.25|707.15|387
1652884500000|2022-05-18 14:35:00|724.3|707.2|721.95|704.85|724.3|707.2|721.25|704.15|432
1652884800000|2022-05-18 14:40:00|722.06|704.96|715.29|698.19|722.27|705.17|713.75|696.65|499
1652885100000|2022-05-18 14:45:00|715.21|698.11|718.92|701.82|720.64|703.54|712.55|695.45|456
1652885400000|2022-05-18 14:50:00|718.88|701.78|716.49|699.39|719.14|702.04|715.96|698.86|492
1652885700000|2022-05-18 14:55:00|716.43|699.33|716.84|699.74|717.91|700.81|715.17|698.07|331
1652886000000|2022-05-18 15:00:00|716.85|699.75|712.3|695.2|717.71|700.61|711.09|693.99|342
1652886300000|2022-05-18 15:05:00|712.33|695.23|712.98|695.88|714.06|696.96|710.79|693.69|289
1652886600000|2022-05-18 15:10:00|713.03|695.93|711.85|694.75|713.78|696.68|709.61|692.51|353
1652886900000|2022-05-18 15:15:00|711.63|694.53|706.42|689.32|712.11|695.01|705.93|688.83|423
1652887200000|2022-05-18 15:20:00|706.1|689|704.54|687.44|706.12|689.02|701.48|684.38|502
1652887500000|2022-05-18 15:25:00|704.62|687.52|706.15|689.05|707.98|690.88|704.1|687|489
1652887800000|2022-05-18 15:30:00|706.16|689.06|710.11|693.01|710.11|693.01|702.4|685.3|497
1652888100000|2022-05-18 15:35:00|710.12|693.02|707.07|689.97|711.06|693.96|707.07|689.97|225
1652888400000|2022-05-18 15:40:00|707.05|689.95|706.28|689.18|708.07|690.97|704.16|687.06|347
1652888700000|2022-05-18 15:45:00|706.25|689.15|705.35|688.25|707.25|690.15|704.04|686.94|411
1652889000000|2022-05-18 15:50:00|705.33|688.23|699.85|682.75|705.78|688.68|699.61|682.51|348
1652889300000|2022-05-18 15:55:00|699.87|682.77|703.27|686.17|705.25|688.15|699.87|682.77|350
1652889600000|2022-05-18 16:00:00|703.2|686.1|701.16|684.06|705.81|688.71|700.73|683.63|396
1652889900000|2022-05-18 16:05:00|701.14|684.04|699.51|682.41|703.02|685.92|698.55|681.45|334
1652890200000|2022-05-18 16:10:00|699.43|682.33|704.86|687.76|704.86|687.76|693.71|676.61|434
1652890500000|2022-05-18 16:15:00|704.92|687.82|709.59|692.49|713.12|696.02|703.09|685.99|474
1652890800000|2022-05-18 16:20:00|709.47|692.37|704.32|687.22|709.99|692.89|703.46|686.36|484
1652891100000|2022-05-18 16:25:00|704.29|687.19|708.69|691.59|710.42|693.32|704.27|687.17|403
1652891400000|2022-05-18 16:30:00|708.74|691.64|714.92|697.82|714.92|697.82|706.84|689.74|415
1652891700000|2022-05-18 16:35:00|715.42|698.32|709.8|692.7|716.6|699.5|708.16|691.06|446
1652892000000|2022-05-18 16:40:00|709.82|692.72|706.53|689.43|709.82|692.72|705.65|688.55|385
1652892300000|2022-05-18 16:45:00|706.56|689.46|710.89|693.79|712.09|694.99|706.04|688.94|354
1652892600000|2022-05-18 16:50:00|710.87|693.77|711.43|694.33|714.03|696.93|710.18|693.08|451
1652892900000|2022-05-18 16:55:00|711.97|694.87|712.47|695.37|712.47|695.37|708.29|691.19|376
1652893200000|2022-05-18 17:00:00|712.48|695.38|709.85|692.75|712.49|695.39|709.13|692.03|400
1652893500000|2022-05-18 17:05:00|709.88|692.78|706.29|689.19|709.88|692.78|705.58|688.48|273
1652893800000|2022-05-18 17:10:00|706.02|688.92|706.69|689.59|708.49|691.39|705.11|688.01|307
1652894100000|2022-05-18 17:15:00|706.48|689.38|706.89|689.79|707.83|690.73|706.13|689.03|342
1652894400000|2022-05-18 17:20:00|706.92|689.82|707.02|689.92|709.73|692.63|706.18|689.08|218
1652894700000|2022-05-18 17:25:00|707.01|689.91|707.9|690.8|708.99|691.89|705.88|688.78|234
1652895000000|2022-05-18 17:30:00|707.71|690.61|711.33|694.23|711.55|694.45|706.32|689.22|259
1652895300000|2022-05-18 17:35:00|711.35|694.25|711.09|693.99|711.56|694.46|709.32|692.22|211
1652895600000|2022-05-18 17:40:00|710.82|693.72|705.44|688.34|711.09|693.99|704.62|687.52|303
1652895900000|2022-05-18 17:45:00|705.5|688.4|704.93|687.83|706.12|689.02|703.46|686.36|328
1652896200000|2022-05-18 17:50:00|704.95|687.85|703.63|686.53|705.21|688.11|702.59|685.49|278
1652896500000|2022-05-18 17:55:00|703.59|686.49|702.54|685.44|703.59|686.49|701.42|684.32|247
1652896800000|2022-05-18 18:00:00|702.53|685.43|702.38|685.28|704.45|687.35|699.06|681.96|339
1652897100000|2022-05-18 18:05:00|702.59|685.49|700.05|682.95|702.62|685.52|698.62|681.52|375
1652897400000|2022-05-18 18:10:00|700.06|682.96|700.99|683.89|701.18|684.08|699.67|682.57|295
1652897700000|2022-05-18 18:15:00|700.86|683.76|703.93|686.83|704.92|687.82|700.45|683.35|324
1652898000000|2022-05-18 18:20:00|704|686.9|706.71|689.61|706.77|689.67|703.21|686.11|231
1652898300000|2022-05-18 18:25:00|706.72|689.62|708.79|691.69|708.79|691.69|706.2|689.1|150
1652898600000|2022-05-18 18:30:00|708.67|691.57|708.4|691.3|710.06|692.96|707.19|690.09|261
1652898900000|2022-05-18 18:35:00|708.39|691.29|706.76|689.66|708.39|691.29|705.94|688.84|229
1652899200000|2022-05-18 18:40:00|706.6|689.5|707.89|690.79|707.91|690.81|706.21|689.11|298
1652899500000|2022-05-18 18:45:00|707.88|690.78|709.07|691.97|709.68|692.58|706.07|688.97|343
1652899800000|2022-05-18 18:50:00|709.02|691.92|708.36|691.26|710.54|693.44|708.12|691.02|291
1652900100000|2022-05-18 18:55:00|708.45|691.35|708.04|690.94|710.53|693.43|707.3|690.2|285
1652900400000|2022-05-18 19:00:00|708.06|690.96|715.3|698.2|715.3|698.2|707.86|690.76|378
1652900700000|2022-05-18 19:05:00|715.66|698.56|717.01|699.91|718.83|701.73|714.88|697.78|393
1652901000000|2022-05-18 19:10:00|717.02|699.92|715.78|698.68|717.02|699.92|714.49|697.39|405
1652901300000|2022-05-18 19:15:00|715.8|698.7|715.84|698.74|717.88|700.78|715.18|698.08|329
1652901600000|2022-05-18 19:20:00|715.83|698.73|711.95|694.85|715.92|698.82|711.77|694.67|225
1652901900000|2022-05-18 19:25:00|712.25|695.15|713.29|696.19|713.47|696.37|711.28|694.18|249
1652902200000|2022-05-18 19:30:00|713.27|696.17|712.32|695.22|713.65|696.55|711.22|694.12|273
1652902500000|2022-05-18 19:35:00|712.25|695.15|716.52|699.42|716.92|699.82|711.88|694.78|193
1652902800000|2022-05-18 19:40:00|716.5|699.4|715.94|698.84|717.78|700.68|715.92|698.82|221
1652903100000|2022-05-18 19:45:00|716|698.9|716.67|699.57|716.99|699.89|715.13|698.03|275
1652903400000|2022-05-18 19:50:00|716.73|699.63|715.74|698.64|717.94|700.84|715.17|698.07|342
1652903700000|2022-05-18 19:55:00|715.75|698.65|716.11|699.01|717.15|700.05|715.22|698.12|350
1652904000000|2022-05-18 20:00:00|715.98|698.88|714.13|697.03|716.04|698.94|714.13|697.03|288
1652904300000|2022-05-18 20:05:00|714.12|697.02|712.01|694.91|714.12|697.02|711.9|694.8|256
1652904600000|2022-05-18 20:10:00|712.03|694.93|712.22|695.12|712.52|695.42|710.19|693.09|185
1652904900000|2022-05-18 20:15:00|712.23|695.13|712.03|694.93|712.29|695.19|710.25|693.15|193
1652905200000|2022-05-18 20:20:00|712|694.9|707.01|689.91|712.01|694.91|706.69|689.59|192
1652905500000|2022-05-18 20:25:00|706.99|689.89|707.63|690.53|707.78|690.68|706.52|689.42|173
1652905800000|2022-05-18 20:30:00|707.84|690.74|705.38|688.28|708.42|691.32|703.99|686.89|219
1652906100000|2022-05-18 20:35:00|705.4|688.3|704.91|687.81|705.67|688.57|702.41|685.31|238
1652906400000|2022-05-18 20:40:00|704.89|687.79|707.3|690.2|707.77|690.67|704.23|687.13|164
1652906700000|2022-05-18 20:45:00|707.17|690.07|708.24|691.14|708.24|691.14|707.04|689.94|156
1652907000000|2022-05-18 20:50:00|708.26|691.16|709.6|692.5|709.68|692.58|707.56|690.46|160
1652907300000|2022-05-18 20:55:00|709.65|692.55|709.79|692.69|709.93|692.83|709.41|692.31|70
1652907600000|2022-05-18 21:00:00|709.84|692.74|707.47|690.37|709.84|692.74|707.4|690.3|100
1652907900000|2022-05-18 21:05:00|707.48|690.38|708.38|691.28|708.62|691.52|706.32|689.22|86
1652908200000|2022-05-18 21:10:00|708.23|691.13|709.4|692.3|709.45|692.35|707.41|690.31|129
1652908500000|2022-05-18 21:15:00|709.41|692.31|709.23|692.13|709.8|692.7|708.41|691.31|53
1652908800000|2022-05-18 21:20:00|709.22|692.12|712.73|695.63|712.73|695.63|709.22|692.12|114
1652909100000|2022-05-18 21:25:00|712.7|695.6|712.3|695.2|713.55|696.45|712.27|695.17|72
1652909400000|2022-05-18 21:30:00|712.29|695.19|711.02|693.92|712.29|695.19|711.02|693.92|27
1652909700000|2022-05-18 21:35:00|710.95|693.85|708.79|691.69|710.95|693.85|708.79|691.69|38
1652910000000|2022-05-18 21:40:00|709.02|691.92|708.29|691.19|709.4|692.3|708.18|691.08|70
1652910300000|2022-05-18 21:45:00|708.3|691.2|707.47|690.37|708.34|691.24|707.29|690.19|57
1652910600000|2022-05-18 21:50:00|707.42|690.32|704.69|687.59|707.86|690.76|704.59|687.49|56
1652910900000|2022-05-18 21:55:00|704.76|687.66|706.24|689.14|706.24|689.14|704.66|687.56|63
1652911200000|2022-05-18 22:00:00|706.25|689.15|704.66|687.56|706.56|689.46|704.66|687.56|109
1652911500000|2022-05-18 22:05:00|705|687.9|705.74|688.64|705.74|688.64|704.24|687.14|91
1652911800000|2022-05-18 22:10:00|706.27|689.17|707.8|690.7|708.18|691.08|705.91|688.81|100
1652912100000|2022-05-18 22:15:00|707.99|690.89|711.44|694.34|711.54|694.44|706.89|689.79|138
1652912400000|2022-05-18 22:20:00|711.45|694.35|714.1|697|714.75|697.65|711.44|694.34|205
1652912700000|2022-05-18 22:25:00|714.12|697.02|706.57|689.47|714.43|697.33|706.55|689.45|212
1652913000000|2022-05-18 22:30:00|706.92|689.82|708.16|691.06|709.7|692.6|706.92|689.82|331
1652913300000|2022-05-18 22:35:00|708.18|691.08|706.88|689.78|709.27|692.17|705.97|688.87|209
1652913600000|2022-05-18 22:40:00|706.81|689.71|704.98|687.88|707.16|690.06|704.89|687.79|220
1652913900000|2022-05-18 22:45:00|704.97|687.87|706.7|689.6|707.58|690.48|704.96|687.86|160
1652914200000|2022-05-18 22:50:00|706.57|689.47|706.59|689.49|707.46|690.36|705.9|688.8|200
1652914500000|2022-05-18 22:55:00|706.57|689.47|706.4|689.3|706.79|689.69|704.72|687.62|171
1652914800000|2022-05-18 23:00:00|706.09|688.99|709.93|692.83|709.93|692.83|706.03|688.93|178
1652915100000|2022-05-18 23:05:00|709.94|692.84|705.3|688.2|710.87|693.77|705.3|688.2|173
1652915400000|2022-05-18 23:10:00|705.48|688.38|701.73|684.63|705.48|688.38|700.47|683.37|270
1652915700000|2022-05-18 23:15:00|701.85|684.75|703.31|686.21|703.88|686.78|701.08|683.98|271
1652916000000|2022-05-18 23:20:00|703.32|686.22|697.28|680.18|703.98|686.88|697.15|680.05|291
1652916300000|2022-05-18 23:25:00|697.45|680.35|691.45|674.35|698.21|681.11|689.05|671.95|514
1652916600000|2022-05-18 23:30:00|691.49|674.39|693.77|676.67|695.81|678.71|690.12|673.02|530
1652916900000|2022-05-18 23:35:00|693.75|676.65|689.46|672.36|695.37|678.27|687.02|669.92|517
1652917200000|2022-05-18 23:40:00|689.29|672.19|691.29|674.19|691.52|674.42|687.09|669.99|377
1652917500000|2022-05-18 23:45:00|691.35|674.25|689.13|672.03|691.47|674.37|688.03|670.93|427
1652917800000|2022-05-18 23:50:00|689.1|672|688.19|671.09|689.91|672.81|687.64|670.54|377
1652918100000|2022-05-18 23:55:00|688.14|671.04|687.89|670.79|689.39|672.29|685.61|668.51|383
1652918400000|2022-05-19 00:00:00|687.72|670.62|687.4|670.3|694.48|677.38|686.97|669.87|366
1652918700000|2022-05-19 00:05:00|687.42|670.32|688.11|671.01|690.51|673.41|683.06|665.96|323
1652919000000|2022-05-19 00:10:00|688.12|671.02|691.58|674.48|691.63|674.53|685.81|668.71|358
1652919300000|2022-05-19 00:15:00|691.31|674.21|692.44|675.34|695.13|678.03|691.31|674.21|374
1652919600000|2022-05-19 00:20:00|692.39|675.29|693.43|676.33|693.7|676.6|690.61|673.51|406
1652919900000|2022-05-19 00:25:00|693.46|676.36|693.39|676.29|694.75|677.65|693.13|676.03|257
1652920200000|2022-05-19 00:30:00|693.47|676.37|696|678.9|696.35|679.25|693.21|676.11|263
1652920500000|2022-05-19 00:35:00|695.97|678.87|696.8|679.7|698.61|681.51|695.97|678.87|275
1652920800000|2022-05-19 00:40:00|696.58|679.48|692.99|675.89|697.26|680.16|692.72|675.62|246
1652921100000|2022-05-19 00:45:00|692.84|675.74|694.89|677.79|694.89|677.79|692.81|675.71|187
1652921400000|2022-05-19 00:50:00|694.86|677.76|693.83|676.73|694.86|677.76|692.94|675.84|285
1652921700000|2022-05-19 00:55:00|693.59|676.49|691.01|673.91|693.59|676.49|690.17|673.07|316
1652922000000|2022-05-19 01:00:00|690.92|673.82|693.5|676.4|693.5|676.4|690.9|673.8|173
1652922300000|2022-05-19 01:05:00|693.45|676.35|691.46|674.36|694.12|677.02|691.28|674.18|307
1652922600000|2022-05-19 01:10:00|691.36|674.26|694.58|677.48|694.87|677.77|691.26|674.16|241
1652922900000|2022-05-19 01:15:00|694.71|677.61|696.85|679.75|696.85|679.75|694.34|677.24|54
1652923200000|2022-05-19 01:20:00|696.72|679.62|694.36|677.26|696.86|679.76|694.18|677.08|264
1652923500000|2022-05-19 01:25:00|694.18|677.08|694.71|677.61|695.79|678.69|694.18|677.08|188
1652923800000|2022-05-19 01:30:00|694.73|677.63|692.94|675.84|694.94|677.84|692.94|675.84|169
1652924100000|2022-05-19 01:35:00|692.92|675.82|692.05|674.95|693.19|676.09|691.91|674.81|305
1652924400000|2022-05-19 01:40:00|692.04|674.94|688.84|671.74|692.05|674.95|687.93|670.83|222
1652924700000|2022-05-19 01:45:00|688.66|671.56|684.12|667.02|688.85|671.75|683.48|666.38|264
1652925000000|2022-05-19 01:50:00|684.51|667.41|681.3|664.2|684.7|667.6|681.01|663.91|226
1652925300000|2022-05-19 01:55:00|681.31|664.21|676.88|659.78|681.88|664.78|673.99|656.89|371
1652925600000|2022-05-19 02:00:00|677.32|660.22|677.41|660.31|678.5|661.4|676.94|659.84|318
1652925900000|2022-05-19 02:05:00|677.13|660.03|677.35|660.25|680.94|663.84|676.96|659.86|384
1652926200000|2022-05-19 02:10:00|677.32|660.22|674.02|656.92|677.76|660.66|672.66|655.56|318
1652926500000|2022-05-19 02:15:00|674.04|656.94|678.31|661.21|678.31|661.21|673.88|656.78|336
1652926800000|2022-05-19 02:20:00|678.06|660.96|679.87|662.77|679.96|662.86|675.69|658.59|328
1652927100000|2022-05-19 02:25:00|679.86|662.76|678.31|661.21|679.97|662.87|677.31|660.21|351
1652927400000|2022-05-19 02:30:00|678.27|661.17|679.12|662.02|681.04|663.94|676.27|659.17|420
1652927700000|2022-05-19 02:35:00|679.21|662.11|679.7|662.6|679.93|662.83|677.18|660.08|295
1652928000000|2022-05-19 02:40:00|679.5|662.4|679.91|662.81|681.15|664.05|678.15|661.05|310
1652928300000|2022-05-19 02:45:00|679.9|662.8|692.13|675.03|696.05|678.95|679.89|662.79|466
1652928600000|2022-05-19 02:50:00|692.1|675|692.03|674.93|697.05|679.95|691.85|674.75|373
1652928900000|2022-05-19 02:55:00|692.01|674.91|696.72|679.62|697.56|680.46|691.8|674.7|361
1652929200000|2022-05-19 03:00:00|696.7|679.6|696.98|679.88|697.25|680.15|694.16|677.06|347
1652929500000|2022-05-19 03:05:00|696.99|679.89|698.94|681.84|701.66|684.56|696.48|679.38|406
1652929800000|2022-05-19 03:10:00|699.06|681.96|696.64|679.54|700.99|683.89|696.02|678.92|308
1652930100000|2022-05-19 03:15:00|696.91|679.81|695.08|677.98|697.39|680.29|694.91|677.81|289
1652930400000|2022-05-19 03:20:00|695.23|678.13|698.41|681.31|699.06|681.96|695.23|678.13|248
1652930700000|2022-05-19 03:25:00|698.42|681.32|698.06|680.96|699.05|681.95|696.92|679.82|247
1652931000000|2022-05-19 03:30:00|698.17|681.07|697.49|680.39|698.98|681.88|697.07|679.97|310
1652931300000|2022-05-19 03:35:00|697.53|680.43|699.14|682.04|699.46|682.36|697.29|680.19|220
1652931600000|2022-05-19 03:40:00|699.09|681.99|699.04|681.94|700.94|683.84|698.2|681.1|260
1652931900000|2022-05-19 03:45:00|698.95|681.85|699.39|682.29|700.16|683.06|698.3|681.2|203
1652932200000|2022-05-19 03:50:00|699.4|682.3|698.68|681.58|699.93|682.83|698.17|681.07|240
1652932500000|2022-05-19 03:55:00|698.87|681.77|697.71|680.61|699.09|681.99|697.61|680.51|169
1652932800000|2022-05-19 04:00:00|697.73|680.63|700.78|683.68|700.88|683.78|697.64|680.54|205
1652933100000|2022-05-19 04:05:00|700.8|683.7|702.22|685.12|702.74|685.64|700.66|683.56|94
1652933400000|2022-05-19 04:10:00|702.23|685.13|699.61|682.51|702.8|685.7|699.61|682.51|165
1652933700000|2022-05-19 04:15:00|699.76|682.66|701.29|684.19|702.08|684.98|699.76|682.66|169
1652934000000|2022-05-19 04:20:00|701.28|684.18|699.02|681.92|702.03|684.93|698.84|681.74|195
1652934300000|2022-05-19 04:25:00|698.87|681.77|697.58|680.48|698.96|681.86|697.58|680.48|125
1652934600000|2022-05-19 04:30:00|697.62|680.52|697.62|680.52|698.54|681.44|697.43|680.33|112
1652934900000|2022-05-19 04:35:00|697.61|680.51|696|678.9|697.69|680.59|695.67|678.57|129
1652935200000|2022-05-19 04:40:00|695.95|678.85|696.1|679|696.89|679.79|695.67|678.57|191
1652935500000|2022-05-19 04:45:00|696.08|678.98|695.3|678.2|696.2|679.1|694.69|677.59|190
1652935800000|2022-05-19 04:50:00|695.29|678.19|694.84|677.74|695.29|678.19|694.25|677.15|178
1652936100000|2022-05-19 04:55:00|694.75|677.65|693.85|676.75|695.05|677.95|693.11|676.01|250
1652936400000|2022-05-19 05:00:00|693.83|676.73|692.37|675.27|694.49|677.39|692.3|675.2|150
1652936700000|2022-05-19 05:05:00|692.38|675.28|693.27|676.17|695.05|677.95|692.09|674.99|191
1652937000000|2022-05-19 05:10:00|693.42|676.32|694.84|677.74|694.92|677.82|693.05|675.95|165
1652937300000|2022-05-19 05:15:00|694.92|677.82|694.62|677.52|695.18|678.08|694.34|677.24|108
1652937600000|2022-05-19 05:20:00|694.6|677.5|691.55|674.45|695.08|677.98|691.55|674.45|166
1652937900000|2022-05-19 05:25:00|691.66|674.56|691.96|674.86|692.33|675.23|690.31|673.21|185
1652938200000|2022-05-19 05:30:00|691.89|674.79|690.99|673.89|691.96|674.86|690.32|673.22|184
1652938500000|2022-05-19 05:35:00|690.95|673.85|689.15|672.05|691.59|674.49|688.72|671.62|194
1652938800000|2022-05-19 05:40:00|689.1|672|690.21|673.11|690.21|673.11|688.48|671.38|134
1652939100000|2022-05-19 05:45:00|690.23|673.13|689.55|672.45|691.1|674|689.23|672.13|183
1652939400000|2022-05-19 05:50:00|689.57|672.47|689.38|672.28|690.64|673.54|688.9|671.8|224
1652939700000|2022-05-19 05:55:00|689.37|672.27|690.52|673.42|691.33|674.23|689.27|672.17|233
1652940000000|2022-05-19 06:00:00|690.5|673.4|693.04|675.94|693.2|676.1|690.45|673.35|270
1652940300000|2022-05-19 06:05:00|693.02|675.92|696.65|679.55|697.15|680.05|692.88|675.78|296
1652940600000|2022-05-19 06:10:00|696.93|679.83|697.64|680.54|697.99|680.89|696.44|679.34|205
1652940900000|2022-05-19 06:15:00|697.67|680.57|699.3|682.2|700.26|683.16|697.64|680.54|230
1652941200000|2022-05-19 06:20:00|699.28|682.18|698.41|681.31|700.24|683.14|698.3|681.2|139
1652941500000|2022-05-19 06:25:00|698.43|681.33|698.97|681.87|699.78|682.68|698.27|681.17|191
1652941800000|2022-05-19 06:30:00|698.68|681.58|700.37|683.27|701.58|684.48|698.32|681.22|182
1652942100000|2022-05-19 06:35:00|700.47|683.37|699.24|682.14|700.82|683.72|699.19|682.09|171
1652942400000|2022-05-19 06:40:00|699.23|682.13|697.12|680.02|699.83|682.73|697.12|680.02|238
1652942700000|2022-05-19 06:45:00|697.2|680.1|698.52|681.42|699.17|682.07|697.19|680.09|198
1652943000000|2022-05-19 06:50:00|698.51|681.41|701.05|683.95|701.75|684.65|698.36|681.26|233
1652943300000|2022-05-19 06:55:00|701.06|683.96|704.18|687.08|705.64|688.54|700.25|683.15|304
1652943600000|2022-05-19 07:00:00|704.36|687.26|702.04|684.94|705.04|687.94|701.41|684.31|263
1652943900000|2022-05-19 07:05:00|702.17|685.07|703.15|686.05|703.33|686.23|702.06|684.96|338
1652944200000|2022-05-19 07:10:00|703.09|685.99|700.17|683.07|703.09|685.99|700.1|683|192
1652944500000|2022-05-19 07:15:00|700.15|683.05|699.42|682.32|701.38|684.28|698.36|681.26|244
1652944800000|2022-05-19 07:20:00|699.33|682.23|695.93|678.83|699.39|682.29|695.67|678.57|175
1652945100000|2022-05-19 07:25:00|695.92|678.82|695.45|678.35|696.21|679.11|695.1|678|126
1652945400000|2022-05-19 07:30:00|695.46|678.36|693.5|676.4|695.47|678.37|693.22|676.12|238
1652945700000|2022-05-19 07:35:00|693.36|676.26|691.05|673.95|693.4|676.3|690.21|673.11|219
1652946000000|2022-05-19 07:40:00|691.11|674.01|691.54|674.44|693.2|676.1|691.11|674.01|201
1652946300000|2022-05-19 07:45:00|691.64|674.54|691.57|674.47|692.69|675.59|691.56|674.46|164
1652946600000|2022-05-19 07:50:00|691.72|674.62|690.17|673.07|693.12|676.02|689.36|672.26|236
1652946900000|2022-05-19 07:55:00|690.23|673.13|691.35|674.25|691.37|674.27|690.04|672.94|128
1652947200000|2022-05-19 08:00:00|691.37|674.27|688.44|671.34|691.73|674.63|688.38|671.28|271
1652947500000|2022-05-19 08:05:00|688.43|671.33|687.12|670.02|688.43|671.33|684.81|667.71|210
1652947800000|2022-05-19 08:10:00|687.1|670|691.26|674.16|691.32|674.22|685.59|668.49|291
1652948100000|2022-05-19 08:15:00|691.28|674.18|690.13|673.03|691.37|674.27|689.72|672.62|219
1652948400000|2022-05-19 08:20:00|690.12|673.02|690.14|673.04|691.09|673.99|688.19|671.09|234
1652948700000|2022-05-19 08:25:00|690.16|673.06|691.93|674.83|692.37|675.27|690.14|673.04|260
1652949000000|2022-05-19 08:30:00|692.03|674.93|688.55|671.45|692.22|675.12|688.55|671.45|244
1652949300000|2022-05-19 08:35:00|688.56|671.46|689.15|672.05|690.06|672.96|687.28|670.18|230
1652949600000|2022-05-19 08:40:00|689.16|672.06|687.85|670.75|689.16|672.06|687.25|670.15|284
1652949900000|2022-05-19 08:45:00|688.07|670.97|687.01|669.91|689.16|672.06|686.29|669.19|276
1652950200000|2022-05-19 08:50:00|686.99|669.89|682.86|665.76|688.05|670.95|682.17|665.07|311
1652950500000|2022-05-19 08:55:00|682.84|665.74|682.24|665.14|684.29|667.19|682.24|665.14|346
1652950800000|2022-05-19 09:00:00|682.18|665.08|684.13|667.03|684.17|667.07|681.29|664.19|319
1652951100000|2022-05-19 09:05:00|684.15|667.05|687.03|669.93|687.98|670.88|684.13|667.03|267
1652951400000|2022-05-19 09:10:00|686.26|669.16|685.45|668.35|686.96|669.86|685.22|668.12|255
1652951700000|2022-05-19 09:15:00|685.58|668.48|685.4|668.3|686.37|669.27|685.14|668.04|175
1652952000000|2022-05-19 09:20:00|685.41|668.31|683.95|666.85|685.99|668.89|683.81|666.71|151
1652952300000|2022-05-19 09:25:00|683.48|666.38|680.25|663.15|684.71|667.61|680.16|663.06|347
1652952600000|2022-05-19 09:30:00|680.15|663.05|680.77|663.67|680.86|663.76|678.6|661.5|280
1652952900000|2022-05-19 09:35:00|680.81|663.71|679.35|662.25|680.85|663.75|679.03|661.93|196
1652953200000|2022-05-19 09:40:00|679.36|662.26|678.29|661.19|680.06|662.96|677.38|660.28|251
1652953500000|2022-05-19 09:45:00|678.28|661.18|680.97|663.87|681.26|664.16|676.22|659.12|257
1652953800000|2022-05-19 09:50:00|680.76|663.66|684.35|667.25|684.7|667.6|680.76|663.66|214
1652954100000|2022-05-19 09:55:00|684.14|667.04|682.22|665.12|684.15|667.05|681.25|664.15|279
1652954400000|2022-05-19 10:00:00|682.2|665.1|684.42|667.32|685.74|668.64|681.22|664.12|251
1652954700000|2022-05-19 10:05:00|684.41|667.31|684.47|667.37|685.29|668.19|683.36|666.26|163
1652955000000|2022-05-19 10:10:00|684.52|667.42|683.67|666.57|685.38|668.28|683.42|666.32|258
1652955300000|2022-05-19 10:15:00|683.68|666.58|685.4|668.3|686.5|669.4|683.38|666.28|232
1652955600000|2022-05-19 10:20:00|685.35|668.25|684.84|667.74|686.17|669.07|684.29|667.19|272
1652955900000|2022-05-19 10:25:00|684.82|667.72|683.08|665.98|685.11|668.01|682.16|665.06|209
1652956200000|2022-05-19 10:30:00|683.06|665.96|678.29|661.19|683.24|666.14|678.11|661.01|324
1652956500000|2022-05-19 10:35:00|678.31|661.21|684.26|667.16|684.26|667.16|678.31|661.21|306
1652956800000|2022-05-19 10:40:00|684.28|667.18|688.59|671.49|689.57|672.47|684.28|667.18|294
1652957100000|2022-05-19 10:45:00|688.7|671.6|689.33|672.23|691.29|674.19|688.7|671.6|252
1652957400000|2022-05-19 10:50:00|689.35|672.25|689.51|672.41|690.16|673.06|686.66|669.56|393
1652957700000|2022-05-19 10:55:00|689.63|672.53|687.13|670.03|690.32|673.22|686.65|669.55|373
1652958000000|2022-05-19 11:00:00|687.05|669.95|682.87|665.77|688.03|670.93|682.55|665.45|274
1652958300000|2022-05-19 11:05:00|682.9|665.8|680.95|663.85|683.17|666.07|680.6|663.5|165
1652958600000|2022-05-19 11:10:00|681.23|664.13|683.42|666.32|683.42|666.32|679.95|662.85|259
1652958900000|2022-05-19 11:15:00|683.44|666.34|684.22|667.12|684.36|667.26|681.37|664.27|342
1652959200000|2022-05-19 11:20:00|684.24|667.14|688.26|671.16|689.92|672.82|684.17|667.07|303
1652959500000|2022-05-19 11:25:00|688.27|671.17|689.26|672.16|690.51|673.41|688.05|670.95|386
1652959800000|2022-05-19 11:30:00|689.28|672.18|687.96|670.86|690.35|673.25|687.13|670.03|349
1652960100000|2022-05-19 11:35:00|688.14|671.04|692.93|675.83|693.08|675.98|688.14|671.04|368
1652960400000|2022-05-19 11:40:00|692.91|675.81|695.39|678.29|697.39|680.29|692.23|675.13|442
1652960700000|2022-05-19 11:45:00|695.51|678.41|699.43|682.33|700.05|682.95|693.37|676.27|411
1652961000000|2022-05-19 11:50:00|699.26|682.16|700.58|683.48|701.78|684.68|697.58|680.48|444
1652961300000|2022-05-19 11:55:00|700.69|683.59|704.68|687.58|707.53|690.43|700.69|683.59|553
1652961600000|2022-05-19 12:00:00|704.69|687.59|700.74|683.64|705.91|688.81|700.18|683.08|435
1652961900000|2022-05-19 12:05:00|700.59|683.49|699.23|682.13|700.82|683.72|698.22|681.12|329
1652962200000|2022-05-19 12:10:00|699.26|682.16|703.07|685.97|704.95|687.85|698.33|681.23|421
1652962500000|2022-05-19 12:15:00|703.02|685.92|699.85|682.75|703.02|685.92|699.25|682.15|517
1652962800000|2022-05-19 12:20:00|699.83|682.73|700.12|683.02|702.09|684.99|699.26|682.16|399
1652963100000|2022-05-19 12:25:00|700.1|683|703.31|686.21|704.94|687.84|700.05|682.95|524
1652963400000|2022-05-19 12:30:00|703.33|686.23|698.88|681.78|704.97|687.87|698.65|681.55|361
1652963700000|2022-05-19 12:35:00|698.81|681.71|697.38|680.28|699.11|682.01|697.21|680.11|340
1652964000000|2022-05-19 12:40:00|697.45|680.35|698.65|681.55|699.25|682.15|697.19|680.09|384
1652964300000|2022-05-19 12:45:00|698.56|681.46|699.17|682.07|700.05|682.95|697.21|680.11|351
1652964600000|2022-05-19 12:50:00|699.19|682.09|698.23|681.13|699.59|682.49|697.13|680.03|342
1652964900000|2022-05-19 12:55:00|698.25|681.15|698.58|681.48|699.68|682.58|698.25|681.15|295
1652965200000|2022-05-19 13:00:00|698.61|681.51|698.94|681.84|699.17|682.07|698.61|681.51|86
1652965500000|2022-05-19 13:05:00|699.08|681.98|699.48|682.38|699.79|682.69|698.96|681.86|104
1652965800000|2022-05-19 13:10:00|699.47|682.37|707.84|690.74|710.13|693.03|699.47|682.37|480
1652966100000|2022-05-19 13:15:00|707.8|690.7|706.43|689.33|709.22|692.12|705.4|688.3|512
1652966400000|2022-05-19 13:20:00|706.53|689.43|704.69|687.59|707.44|690.34|704.69|687.59|339
1652966700000|2022-05-19 13:25:00|704.46|687.36|705.07|687.97|708.19|691.09|704.08|686.98|355
1652967000000|2022-05-19 13:30:00|705.16|688.06|710.25|693.15|710.4|693.3|705.02|687.92|497
1652967300000|2022-05-19 13:35:00|710.31|693.21|712.26|695.16|714.32|697.22|708.3|691.2|500
1652967600000|2022-05-19 13:40:00|712.23|695.13|706.78|689.68|713.2|696.1|706.55|689.45|444
1652967900000|2022-05-19 13:45:00|706.75|689.65|700.16|683.06|706.75|689.65|697.92|680.82|558
1652968200000|2022-05-19 13:50:00|700.19|683.09|700.73|683.63|701.12|684.02|695.67|678.57|515
1652968500000|2022-05-19 13:55:00|700.7|683.6|704.51|687.41|708.12|691.02|700.49|683.39|491
1652968800000|2022-05-19 14:00:00|704.62|687.52|710.32|693.22|714.73|697.63|704.55|687.45|497
1652969100000|2022-05-19 14:05:00|710.17|693.07|708.32|691.22|712.75|695.65|707.37|690.27|597
1652969400000|2022-05-19 14:10:00|708.35|691.25|710.01|692.91|711.48|694.38|707.62|690.52|527
1652969700000|2022-05-19 14:15:00|710.03|692.93|712.73|695.63|714.36|697.26|710.03|692.93|534
1652970000000|2022-05-19 14:20:00|712.71|695.61|715.65|698.55|717.35|700.25|712.71|695.61|447
1652970300000|2022-05-19 14:25:00|715.51|698.41|711.39|694.29|716.23|699.13|710.02|692.92|337
1652970600000|2022-05-19 14:30:00|711.35|694.25|714.49|697.39|715|697.9|710.26|693.16|397
1652970900000|2022-05-19 14:35:00|714.48|697.38|711.24|694.14|714.72|697.62|709.25|692.15|427
1652971200000|2022-05-19 14:40:00|711.25|694.15|710.52|693.42|711.26|694.16|708.28|691.18|419
1652971500000|2022-05-19 14:45:00|710.67|693.57|706.4|689.3|711.46|694.36|705.71|688.61|410
1652971800000|2022-05-19 14:50:00|706.52|689.42|711.32|694.22|711.36|694.26|705.27|688.17|381
1652972100000|2022-05-19 14:55:00|711.23|694.13|710.98|693.88|712.13|695.03|709.35|692.25|366
1652972400000|2022-05-19 15:00:00|710.96|693.86|710.04|692.94|712.41|695.31|708.87|691.77|432
1652972700000|2022-05-19 15:05:00|710|692.9|710.34|693.24|710.85|693.75|707.85|690.75|377
1652973000000|2022-05-19 15:10:00|710.44|693.34|715.82|698.72|716.87|699.77|710.44|693.34|392
1652973300000|2022-05-19 15:15:00|715.6|698.5|716.41|699.31|716.68|699.58|713.01|695.91|398
1652973600000|2022-05-19 15:20:00|716.39|699.29|724.82|707.72|724.95|707.85|716.29|699.19|533
1652973900000|2022-05-19 15:25:00|724.84|707.74|720.96|703.86|724.84|707.74|719.15|702.05|561
1652974200000|2022-05-19 15:30:00|720.97|703.87|729.74|712.64|729.74|712.64|720.97|703.87|537
1652974500000|2022-05-19 15:35:00|729.65|712.55|726.66|709.56|729.95|712.85|726.26|709.16|439
1652974800000|2022-05-19 15:40:00|726.64|709.54|726.07|708.97|729.29|712.19|725.1|708|364
1652975100000|2022-05-19 15:45:00|725.77|708.67|732.14|715.04|732.85|715.75|725.15|708.05|438
1652975400000|2022-05-19 15:50:00|732.11|715.01|725.25|708.15|732.35|715.25|725.25|708.15|353
1652975700000|2022-05-19 15:55:00|725.2|708.1|728.69|711.59|729.02|711.92|724.23|707.13|351
1652976000000|2022-05-19 16:00:00|728.83|711.73|727.34|710.24|729.62|712.52|724.97|707.87|460
1652976300000|2022-05-19 16:05:00|727.42|710.32|727.77|710.67|729.71|712.61|725.29|708.19|369
1652976600000|2022-05-19 16:10:00|728.17|711.07|728.09|710.99|728.26|711.16|726.42|709.32|297
1652976900000|2022-05-19 16:15:00|727.57|710.47|729.33|712.23|730.1|713|726.33|709.23|355
1652977200000|2022-05-19 16:20:00|729.35|712.25|727.65|710.55|729.35|712.25|726.25|709.15|341
1652977500000|2022-05-19 16:25:00|727.62|710.52|726.78|709.68|728.13|711.03|725.37|708.27|334
1652977800000|2022-05-19 16:30:00|726.8|709.7|726.39|709.29|728.24|711.14|725.4|708.3|332
1652978100000|2022-05-19 16:35:00|726.49|709.39|723.67|706.57|727.17|710.07|723.58|706.48|278
1652978400000|2022-05-19 16:40:00|723.69|706.59|723.34|706.24|724.11|707.01|722.61|705.51|276
1652978700000|2022-05-19 16:45:00|723.31|706.21|723.34|706.24|725.22|708.12|723.12|706.02|363
1652979000000|2022-05-19 16:50:00|723.35|706.25|721.25|704.15|725|707.9|721.2|704.1|363
1652979300000|2022-05-19 16:55:00|721.2|704.1|722.41|705.31|722.41|705.31|720.55|703.45|322
1652979600000|2022-05-19 17:00:00|722.55|705.45|723.05|705.95|724.04|706.94|722.23|705.13|314
1652979900000|2022-05-19 17:05:00|723.2|706.1|723.74|706.64|727.06|709.96|722.32|705.22|298
1652980200000|2022-05-19 17:10:00|723.59|706.49|722.87|705.77|723.93|706.83|721.19|704.09|361
1652980500000|2022-05-19 17:15:00|722.9|705.8|723.63|706.53|724.85|707.75|721.2|704.1|361
1652980800000|2022-05-19 17:20:00|724|706.9|723.45|706.35|724|706.9|722.08|704.98|324
1652981100000|2022-05-19 17:25:00|723.37|706.27|721.85|704.75|723.46|706.36|721.31|704.21|320
1652981400000|2022-05-19 17:30:00|721.87|704.77|722.38|705.28|723.97|706.87|721.22|704.12|260
1652981700000|2022-05-19 17:35:00|722.4|705.3|725.42|708.32|726.02|708.92|722.4|705.3|296
1652982000000|2022-05-19 17:40:00|725.2|708.1|723.9|706.8|725.28|708.18|723.26|706.16|352
1652982300000|2022-05-19 17:45:00|723.85|706.75|719.32|702.22|724.89|707.79|719.16|702.06|476
1652982600000|2022-05-19 17:50:00|719.33|702.23|721.77|704.67|721.85|704.75|717.98|700.88|370
1652982900000|2022-05-19 17:55:00|721.56|704.46|725.15|708.05|727.13|710.03|721.56|704.46|271
1652983200000|2022-05-19 18:00:00|725.31|708.21|724.28|707.18|726.15|709.05|723.34|706.24|375
1652983500000|2022-05-19 18:05:00|724.29|707.19|726.19|709.09|727.38|710.28|724.18|707.08|446
1652983800000|2022-05-19 18:10:00|726.17|709.07|727.33|710.23|728.41|711.31|726.15|709.05|333
1652984100000|2022-05-19 18:15:00|727.38|710.28|725.14|708.04|728.19|711.09|724.31|707.21|250
1652984400000|2022-05-19 18:20:00|725.15|708.05|724.08|706.98|726.18|709.08|723.25|706.15|312
1652984700000|2022-05-19 18:25:00|724.27|707.17|722.04|704.94|724.6|707.5|721.72|704.62|281
1652985000000|2022-05-19 18:30:00|721.72|704.62|720.96|703.86|722.08|704.98|720.54|703.44|259
1652985300000|2022-05-19 18:35:00|720.97|703.87|723.11|706.01|724.4|707.3|720.54|703.44|239
1652985600000|2022-05-19 18:40:00|722.77|705.67|722.13|705.03|722.77|705.67|720.55|703.45|265
1652985900000|2022-05-19 18:45:00|722.15|705.05|723.31|706.21|723.44|706.34|721.17|704.07|264
1652986200000|2022-05-19 18:50:00|723.3|706.2|723.72|706.62|724.68|707.58|722.46|705.36|235
1652986500000|2022-05-19 18:55:00|723.64|706.54|722.72|705.62|724.27|707.17|721.14|704.04|359
1652986800000|2022-05-19 19:00:00|722.74|705.64|724.37|707.27|725.25|708.15|722.31|705.21|268
1652987100000|2022-05-19 19:05:00|724.38|707.28|718.66|701.56|724.45|707.35|718.66|701.56|277
1652987400000|2022-05-19 19:10:00|718.16|701.06|718.38|701.28|719.27|702.17|716.63|699.53|307
1652987700000|2022-05-19 19:15:00|718.39|701.29|719.03|701.93|720.04|702.94|717.2|700.1|369
1652988000000|2022-05-19 19:20:00|719|701.9|719.02|701.92|720.12|703.02|717.99|700.89|308
1652988300000|2022-05-19 19:25:00|718.95|701.85|717.76|700.66|720.12|703.02|717.3|700.2|368
1652988600000|2022-05-19 19:30:00|717.74|700.64|717.67|700.57|719.03|701.93|717.24|700.14|321
1652988900000|2022-05-19 19:35:00|717.68|700.58|717.28|700.18|719.02|701.92|717.03|699.93|381
1652989200000|2022-05-19 19:40:00|717.3|700.2|718.33|701.23|719.62|702.52|717.1|700|291
1652989500000|2022-05-19 19:45:00|718.35|701.25|717.83|700.73|719.25|702.15|716.61|699.51|307
1652989800000|2022-05-19 19:50:00|717.84|700.74|717.35|700.25|718.07|700.97|716.67|699.57|212
1652990100000|2022-05-19 19:55:00|717.38|700.28|714.89|697.79|718.16|701.06|714.72|697.62|298
1652990400000|2022-05-19 20:00:00|714.72|697.62|715.3|698.2|715.63|698.53|714.27|697.17|261
1652990700000|2022-05-19 20:05:00|715.34|698.24|716.6|699.5|717.48|700.38|715.23|698.13|207
1652991000000|2022-05-19 20:10:00|716.75|699.65|716.98|699.88|717.23|700.13|716.6|699.5|105
1652991300000|2022-05-19 20:15:00|717.05|699.95|717.78|700.68|718.31|701.21|716.64|699.54|148
1652991600000|2022-05-19 20:20:00|717.74|700.64|717.63|700.53|717.76|700.66|717.04|699.94|108
1652991900000|2022-05-19 20:25:00|717.69|700.59|718.31|701.21|718.67|701.57|717.42|700.32|258
1652992200000|2022-05-19 20:30:00|718.35|701.25|717.48|700.38|718.53|701.43|716.82|699.72|183
1652992500000|2022-05-19 20:35:00|717.39|700.29|719.13|702.03|719.28|702.18|717.23|700.13|202
1652992800000|2022-05-19 20:40:00|719.08|701.98|719.41|702.31|719.44|702.34|718.32|701.22|163
1652993100000|2022-05-19 20:45:00|719.3|702.2|720.11|703.01|720.68|703.58|719.03|701.93|176
1652993400000|2022-05-19 20:50:00|720.16|703.06|720.97|703.87|720.97|703.87|719.68|702.58|72
1652993700000|2022-05-19 20:55:00|720.98|703.88|721.74|704.64|722.16|705.06|720.98|703.88|63
1652994000000|2022-05-19 21:00:00|721.73|704.63|720.47|703.37|721.73|704.63|720.18|703.08|90
1652994300000|2022-05-19 21:05:00|720.45|703.35|720.13|703.03|721.18|704.08|719.48|702.38|140
1652994600000|2022-05-19 21:10:00|720.12|703.02|723.45|706.35|724.03|706.93|719.4|702.3|161
1652994900000|2022-05-19 21:15:00|723.49|706.39|725.09|707.99|725.34|708.24|723.49|706.39|167
1652995200000|2022-05-19 21:20:00|725.12|708.02|721.29|704.19|725.12|708.02|721.23|704.13|156
1652995500000|2022-05-19 21:25:00|721.33|704.23|721.16|704.06|722.19|705.09|721.16|704.06|94
1652995800000|2022-05-19 21:30:00|721.09|703.99|717.59|700.49|721.09|703.99|717.28|700.18|77
1652996100000|2022-05-19 21:35:00|717.66|700.56|717.92|700.82|718.26|701.16|717.41|700.31|119
1652996400000|2022-05-19 21:40:00|718.11|701.01|717.33|700.23|718.11|701.01|717.1|700|72
1652996700000|2022-05-19 21:45:00|717.36|700.26|717.09|699.99|718.23|701.13|717.05|699.95|103
1652997000000|2022-05-19 21:50:00|717.08|699.98|716.36|699.26|718.18|701.08|716.36|699.26|128
1652997300000|2022-05-19 21:55:00|716.33|699.23|717.99|700.89|718.41|701.31|716.33|699.23|99
1652997600000|2022-05-19 22:00:00|718.14|701.04|714.72|697.62|718.34|701.24|714.72|697.62|118
1652997900000|2022-05-19 22:05:00|714.89|697.79|714.15|697.05|715.28|698.18|713.55|696.45|47
1652998200000|2022-05-19 22:10:00|714.17|697.07|713.55|696.45|714.3|697.2|713.55|696.45|71
1652998500000|2022-05-19 22:15:00|713.2|696.1|713.19|696.09|713.77|696.67|712.35|695.25|84
1652998800000|2022-05-19 22:20:00|712.99|695.89|712.41|695.31|713.27|696.17|711.83|694.73|140
1652999100000|2022-05-19 22:25:00|712.43|695.33|712.8|695.7|713.19|696.09|712|694.9|173
1652999400000|2022-05-19 22:30:00|712.49|695.39|713.3|696.2|713.3|696.2|711.12|694.02|125
1652999700000|2022-05-19 22:35:00|713.33|696.23|712.14|695.04|714.19|697.09|712.14|695.04|106
1653000000000|2022-05-19 22:40:00|711.41|694.31|712.05|694.95|712.82|695.72|711.29|694.19|74
1653000300000|2022-05-19 22:45:00|711.98|694.88|710.73|693.63|712.12|695.02|710.69|693.59|135
1653000600000|2022-05-19 22:50:00|710.77|693.67|713.55|696.45|713.55|696.45|710.55|693.45|92
1653000900000|2022-05-19 22:55:00|713.62|696.52|716.02|698.92|716.45|699.35|713.62|696.52|159
1653001200000|2022-05-19 23:00:00|716.28|699.18|722.57|705.47|726.99|709.89|716.28|699.18|365
1653001500000|2022-05-19 23:05:00|722.5|705.4|718.66|701.56|723.05|705.95|718.66|701.56|131
1653001800000|2022-05-19 23:10:00|718.68|701.58|718.66|701.56|720.47|703.37|718.66|701.56|118
1653002100000|2022-05-19 23:15:00|718.16|701.06|722.69|705.59|722.96|705.86|716.78|699.68|223
1653002400000|2022-05-19 23:20:00|722.68|705.58|722.33|705.23|723.19|706.09|720.76|703.66|208
1653002700000|2022-05-19 23:25:00|722.35|705.25|723.66|706.56|724.23|707.13|720.72|703.62|161
1653003000000|2022-05-19 23:30:00|723.67|706.57|728.72|711.62|728.72|711.62|722.76|705.66|176
1653003300000|2022-05-19 23:35:00|728.81|711.71|727.22|710.12|729.37|712.27|726.32|709.22|231
1653003600000|2022-05-19 23:40:00|727.23|710.13|728.65|711.55|729.03|711.93|725.41|708.31|236
1653003900000|2022-05-19 23:45:00|728.93|711.83|732.62|715.52|733.25|716.15|728.33|711.23|303
1653004200000|2022-05-19 23:50:00|732.78|715.68|731.38|714.28|733.24|716.14|730.35|713.25|179
1653004500000|2022-05-19 23:55:00|731.29|714.19|729.29|712.19|731.44|714.34|728.48|711.38|128
1653004800000|2022-05-20 00:00:00|729.31|712.21|728.35|711.25|730.38|713.28|725.41|708.31|279
1653005100000|2022-05-20 00:05:00|728.36|711.26|727.78|710.68|730.4|713.3|725.92|708.82|267
1653005400000|2022-05-20 00:10:00|727.75|710.65|725.56|708.46|728.57|711.47|725.31|708.21|189
1653005700000|2022-05-20 00:15:00|725.54|708.44|724.41|707.31|726.59|709.49|724.41|707.31|167
1653006000000|2022-05-20 00:20:00|724.39|707.29|721.42|704.32|724.39|707.29|721.41|704.31|195
1653006300000|2022-05-20 00:25:00|721.44|704.34|720.62|703.52|722.2|705.1|720.55|703.45|140
1653006600000|2022-05-20 00:30:00|720.6|703.5|722.38|705.28|722.55|705.45|720.05|702.95|202
1653006900000|2022-05-20 00:35:00|722.33|705.23|724.32|707.22|724.57|707.47|721.4|704.3|185
1653007200000|2022-05-20 00:40:00|723.86|706.76|727.35|710.25|727.35|710.25|723.35|706.25|214
1653007500000|2022-05-20 00:45:00|727.19|710.09|727.15|710.05|727.97|710.87|726.39|709.29|176
1653007800000|2022-05-20 00:50:00|727.12|710.02|728.17|711.07|728.31|711.21|725.27|708.17|265
1653008100000|2022-05-20 00:55:00|728.18|711.08|726.31|709.21|728.35|711.25|726.29|709.19|136
1653008400000|2022-05-20 01:00:00|726.35|709.25|722.24|705.14|726.37|709.27|721.35|704.25|284
1653008700000|2022-05-20 01:05:00|722.14|705.04|720.55|703.45|722.23|705.13|720.55|703.45|231
1653009000000|2022-05-20 01:10:00|723.58|706.48|723.65|706.55|725.34|708.24|722.55|705.45|236
1653009300000|2022-05-20 01:15:00|723.66|706.56|725.27|708.17|726.11|709.01|723.29|706.19|256
1653009600000|2022-05-20 01:20:00|725.28|708.18|728.89|711.79|728.89|711.79|724.41|707.31|300
1653009900000|2022-05-20 01:25:00|729.75|712.65|732.17|715.07|732.85|715.75|729.75|712.65|226
1653010200000|2022-05-20 01:30:00|732.16|715.06|735.3|718.2|735.93|718.83|731.35|714.25|255
1653010500000|2022-05-20 01:35:00|734.84|717.74|742.24|725.14|743.83|726.73|734.43|717.33|317
1653010800000|2022-05-20 01:40:00|742.25|725.15|740.43|723.33|742.91|725.81|739.82|722.72|292
1653011100000|2022-05-20 01:45:00|740.44|723.34|736.66|719.56|741.31|724.21|736.24|719.14|286
1653011400000|2022-05-20 01:50:00|736.47|719.37|735.06|717.96|736.47|719.37|733.48|716.38|292
1653011700000|2022-05-20 01:55:00|735.1|718|734.25|717.15|735.45|718.35|734.22|717.12|242
1653012000000|2022-05-20 02:00:00|734.26|717.16|729.38|712.28|735.19|718.09|729.33|712.23|196
1653012300000|2022-05-20 02:05:00|729.36|712.26|728.64|711.54|730.14|713.04|728.36|711.26|224
1653012600000|2022-05-20 02:10:00|728.67|711.57|725.13|708.03|728.96|711.86|724.82|707.72|110
1653012900000|2022-05-20 02:15:00|725.36|708.26|725.92|708.82|726.81|709.71|725.12|708.02|171
1653013200000|2022-05-20 02:20:00|725.56|708.46|723.05|705.95|725.56|708.46|722.28|705.18|157
1653013500000|2022-05-20 02:25:00|722.92|705.82|723.97|706.87|724.42|707.32|722.71|705.61|187
1653013800000|2022-05-20 02:30:00|723.99|706.89|723.29|706.19|724.08|706.98|721.21|704.11|226
1653014100000|2022-05-20 02:35:00|723.28|706.18|725.36|708.26|725.97|708.87|723.15|706.05|243
1653014400000|2022-05-20 02:40:00|725.73|708.63|726.23|709.13|726.88|709.78|724.28|707.18|183
1653014700000|2022-05-20 02:45:00|726.21|709.11|726.45|709.35|727.98|710.88|725.22|708.12|229
1653015000000|2022-05-20 02:50:00|726.5|709.4|725.08|707.98|727.07|709.97|724.88|707.78|220
1653015300000|2022-05-20 02:55:00|725.04|707.94|724.55|707.45|725.4|708.3|723.61|706.51|219
1653015600000|2022-05-20 03:00:00|724.54|707.44|723.04|705.94|727.2|710.1|722.45|705.35|232
1653015900000|2022-05-20 03:05:00|723.09|705.99|722.43|705.33|723.23|706.13|720.74|703.64|282
1653016200000|2022-05-20 03:10:00|722.45|705.35|720.77|703.67|723.16|706.06|720.54|703.44|183
1653016500000|2022-05-20 03:15:00|720.86|703.76|719.84|702.74|721.05|703.95|719.37|702.27|146
1653016800000|2022-05-20 03:20:00|719.83|702.73|720.24|703.14|721.12|704.02|719.55|702.45|185
1653017100000|2022-05-20 03:25:00|720.26|703.16|720.13|703.03|720.55|703.45|719.79|702.69|208
1653017400000|2022-05-20 03:30:00|719.84|702.74|718.92|701.82|720.16|703.06|718.89|701.79|184
1653017700000|2022-05-20 03:35:00|718.91|701.81|719.6|702.5|720.69|703.59|718.88|701.78|132
1653018000000|2022-05-20 03:40:00|719.58|702.48|717.69|700.59|719.67|702.57|717.2|700.1|250
1653018300000|2022-05-20 03:45:00|717.66|700.56|719.03|701.93|719.03|701.93|716.65|699.55|226
1653018600000|2022-05-20 03:50:00|719.05|701.95|718.88|701.78|719.98|702.88|718.24|701.14|196
1653018900000|2022-05-20 03:55:00|718.9|701.8|719.34|702.24|719.81|702.71|718.2|701.1|176
1653019200000|2022-05-20 04:00:00|719.33|702.23|723.33|706.23|723.59|706.49|718.78|701.68|178
1653019500000|2022-05-20 04:05:00|723.38|706.28|722.53|705.43|723.79|706.69|721.4|704.3|254
1653019800000|2022-05-20 04:10:00|722.34|705.24|720.96|703.86|722.5|705.4|720.43|703.33|212
1653020100000|2022-05-20 04:15:00|720.98|703.88|720.67|703.57|723.23|706.13|720.67|703.57|212
1653020400000|2022-05-20 04:20:00|720.15|703.05|715.08|697.98|720.97|703.87|715|697.9|264
1653020700000|2022-05-20 04:25:00|715.17|698.07|718.14|701.04|718.22|701.12|715.12|698.02|283
1653021000000|2022-05-20 04:30:00|718.15|701.05|717.31|700.21|718.35|701.25|716.79|699.69|240
1653021300000|2022-05-20 04:35:00|717.43|700.33|718.42|701.32|718.51|701.41|717.36|700.26|197
1653021600000|2022-05-20 04:40:00|718.44|701.34|714.01|696.91|718.44|701.34|713.51|696.41|252
1653021900000|2022-05-20 04:45:00|714.07|696.97|714.17|697.07|714.45|697.35|710.55|693.45|317
1653022200000|2022-05-20 04:50:00|713.76|696.66|714.36|697.26|714.5|697.4|713.34|696.24|183
1653022500000|2022-05-20 04:55:00|714.31|697.21|714.38|697.28|714.43|697.33|713.04|695.94|207
1653022800000|2022-05-20 05:00:00|714.2|697.1|711.11|694.01|714.22|697.12|710.82|693.72|330
1653023100000|2022-05-20 05:05:00|711.29|694.19|712.3|695.2|712.93|695.83|711.15|694.05|327
1653023400000|2022-05-20 05:10:00|712.24|695.14|710.73|693.63|712.63|695.53|710.57|693.47|261
1653023700000|2022-05-20 05:15:00|710.74|693.64|711.36|694.26|712.21|695.11|710.57|693.47|264
1653024000000|2022-05-20 05:20:00|711.4|694.3|711.43|694.33|712.38|695.28|711.36|694.26|110
1653024300000|2022-05-20 05:25:00|711.44|694.34|713.15|696.05|714|696.9|711.44|694.34|304
1653024600000|2022-05-20 05:30:00|713.17|696.07|713.37|696.27|714.24|697.14|712.51|695.41|208
1653024900000|2022-05-20 05:35:00|713.39|696.29|713.85|696.75|713.85|696.75|712.27|695.17|205
1653025200000|2022-05-20 05:40:00|713.87|696.77|720.19|703.09|721.02|703.92|713.87|696.77|240
1653025500000|2022-05-20 05:45:00|720.15|703.05|717.41|700.31|720.15|703.05|717.17|700.07|200
1653025800000|2022-05-20 05:50:00|717.35|700.25|719.12|702.02|719.12|702.02|717.24|700.14|114
1653026100000|2022-05-20 05:55:00|719.13|702.03|720.4|703.3|720.97|703.87|719.13|702.03|204
1653026400000|2022-05-20 06:00:00|720.41|703.31|720.12|703.02|720.41|703.31|719.26|702.16|212
1653026700000|2022-05-20 06:05:00|720.03|702.93|718.55|701.45|720.03|702.93|717.32|700.22|214
1653027000000|2022-05-20 06:10:00|718.43|701.33|716.85|699.75|719.16|702.06|716.09|698.99|271
1653027300000|2022-05-20 06:15:00|716.83|699.73|713.35|696.25|716.86|699.76|712.49|695.39|197
1653027600000|2022-05-20 06:20:00|713.34|696.24|711.19|694.09|713.34|696.24|711.03|693.93|270
1653027900000|2022-05-20 06:25:00|711.21|694.11|707.32|690.22|711.29|694.19|706.87|689.77|144
1653028200000|2022-05-20 06:30:00|707.3|690.2|707.08|689.98|707.55|690.45|703.55|686.45|298
1653028500000|2022-05-20 06:35:00|707.02|689.92|707|689.9|708.07|690.97|705.69|688.59|283
1653028800000|2022-05-20 06:40:00|706.8|689.7|707.79|690.69|708.25|691.15|706.7|689.6|174
1653029100000|2022-05-20 06:45:00|707.75|690.65|704.57|687.47|708.24|691.14|703.55|686.45|248
1653029400000|2022-05-20 06:50:00|705.25|688.15|706.49|689.39|706.49|689.39|704.77|687.67|202
1653029700000|2022-05-20 06:55:00|706.43|689.33|710.37|693.27|710.37|693.27|706.43|689.33|139
1653030000000|2022-05-20 07:00:00|710.36|693.26|707.96|690.86|710.42|693.32|707.08|689.98|241
1653030300000|2022-05-20 07:05:00|707.95|690.85|709.56|692.46|709.99|692.89|707.3|690.2|208
1653030600000|2022-05-20 07:10:00|709.71|692.61|711.09|693.99|711.4|694.3|709.71|692.61|221
1653030900000|2022-05-20 07:15:00|711.11|694.01|710.59|693.49|712.3|695.2|709.84|692.74|140
1653031200000|2022-05-20 07:20:00|710.72|693.62|711.85|694.75|712.05|694.95|709.78|692.68|137
1653031500000|2022-05-20 07:25:00|711.88|694.78|711.42|694.32|712.3|695.2|710.51|693.41|175
1653031800000|2022-05-20 07:30:00|711.44|694.34|712.05|694.95|712.3|695.2|709.3|692.2|237
1653032100000|2022-05-20 07:35:00|712.3|695.2|713.27|696.17|713.41|696.31|712.05|694.95|52
1653032400000|2022-05-20 07:40:00|713.06|695.96|713.92|696.82|714.41|697.31|712.97|695.87|97
1653032700000|2022-05-20 07:45:00|713.9|696.8|714.88|697.78|714.89|697.79|713.71|696.61|212
1653033000000|2022-05-20 07:50:00|714.9|697.8|715.38|698.28|715.66|698.56|714.69|697.59|105
1653033300000|2022-05-20 07:55:00|715.37|698.27|713.89|696.79|715.37|698.27|711.76|694.66|213
1653033600000|2022-05-20 08:00:00|713.86|696.76|710.38|693.28|714.41|697.31|710.19|693.09|212
1653033900000|2022-05-20 08:05:00|710.47|693.37|712.34|695.24|712.63|695.53|710.47|693.37|130
1653034200000|2022-05-20 08:10:00|712.32|695.22|715.38|698.28|715.68|698.58|712.32|695.22|226
1653034500000|2022-05-20 08:15:00|715.35|698.25|714.76|697.66|715.36|698.26|714.31|697.21|158
1653034800000|2022-05-20 08:20:00|714.78|697.68|714.84|697.74|715.55|698.45|714.29|697.19|191
1653035100000|2022-05-20 08:25:00|714.91|697.81|717.66|700.56|717.71|700.61|714.89|697.79|140
1653035400000|2022-05-20 08:30:00|717.46|700.36|717.79|700.69|718.1|701|716.28|699.18|177
1653035700000|2022-05-20 08:35:00|717.81|700.71|717.92|700.82|718.55|701.45|717.29|700.19|185
1653036000000|2022-05-20 08:40:00|717.9|700.8|717.83|700.73|718.49|701.39|717.48|700.38|164
1653036300000|2022-05-20 08:45:00|717.78|700.68|715.67|698.57|717.85|700.75|715.47|698.37|182
1653036600000|2022-05-20 08:50:00|715.53|698.43|712.23|695.13|715.7|698.6|712.23|695.13|171
1653036900000|2022-05-20 08:55:00|712.24|695.14|715.39|698.29|715.47|698.37|711.95|694.85|156
1653037200000|2022-05-20 09:00:00|715.4|698.3|715.45|698.35|715.77|698.67|714.33|697.23|168
1653037500000|2022-05-20 09:05:00|715.28|698.18|713.32|696.22|715.37|698.27|713.26|696.16|119
1653037800000|2022-05-20 09:10:00|713.3|696.2|713.42|696.32|714.17|697.07|712.21|695.11|127
1653038100000|2022-05-20 09:15:00|713.49|696.39|717.52|700.42|717.84|700.74|713.42|696.32|216
1653038400000|2022-05-20 09:20:00|717.65|700.55|716.71|699.61|717.84|700.74|715.42|698.32|175
1653038700000|2022-05-20 09:25:00|716.84|699.74|716.73|699.63|717.12|700.02|715.33|698.23|207
1653039000000|2022-05-20 09:30:00|716.68|699.58|719.15|702.05|719.42|702.32|715.92|698.82|238
1653039300000|2022-05-20 09:35:00|719.14|702.04|723.12|706.02|724.3|707.2|719.01|701.91|230
1653039600000|2022-05-20 09:40:00|723.14|706.04|723.07|705.97|723.52|706.42|722.5|705.4|129
1653039900000|2022-05-20 09:45:00|723|705.9|722.83|705.73|723.63|706.53|721.52|704.42|229
1653040200000|2022-05-20 09:50:00|723.27|706.17|724.16|707.06|724.49|707.39|723.26|706.16|362
1653040500000|2022-05-20 09:55:00|724.18|707.08|723.46|706.36|726.17|709.07|723.3|706.2|234
1653040800000|2022-05-20 10:00:00|723.47|706.37|725.29|708.19|727.27|710.17|723.34|706.24|293
1653041100000|2022-05-20 10:05:00|725.49|708.39|727.39|710.29|727.43|710.33|725.49|708.39|319
1653041400000|2022-05-20 10:10:00|727.26|710.16|728.54|711.44|729.13|712.03|727.19|710.09|176
1653041700000|2022-05-20 10:15:00|728.55|711.45|729.41|712.31|729.85|712.75|727.47|710.37|287
1653042000000|2022-05-20 10:20:00|729.48|712.38|730.27|713.17|731.68|714.58|728.36|711.26|315
1653042300000|2022-05-20 10:25:00|730.13|713.03|727.66|710.56|730.2|713.1|727.66|710.56|218
1653042600000|2022-05-20 10:30:00|727.6|710.5|727.73|710.63|728.09|710.99|726.7|709.6|179
1653042900000|2022-05-20 10:35:00|727.75|710.65|728.06|710.96|728.86|711.76|727.33|710.23|191
1653043200000|2022-05-20 10:40:00|728.07|710.97|727.71|710.61|728.69|711.59|727.39|710.29|151
1653043500000|2022-05-20 10:45:00|727.73|710.63|728.42|711.32|728.82|711.72|726.3|709.2|199
1653043800000|2022-05-20 10:50:00|728.38|711.28|727.65|710.55|728.38|711.28|727.16|710.06|99
1653044100000|2022-05-20 10:55:00|727.46|710.36|732.16|715.06|732.17|715.07|727.46|710.36|393
1653044400000|2022-05-20 11:00:00|732.13|715.03|736.58|719.48|736.69|719.59|732.07|714.97|201
1653044700000|2022-05-20 11:05:00|736.56|719.46|735.21|718.11|736.67|719.57|734.44|717.34|253
1653045000000|2022-05-20 11:10:00|735.19|718.09|735.05|717.95|735.24|718.14|731.38|714.28|243
1653045300000|2022-05-20 11:15:00|735.06|717.96|731.93|714.83|738.3|721.2|730.65|713.55|275
1653045600000|2022-05-20 11:20:00|731.98|714.88|729.2|712.1|732.22|715.12|728.96|711.86|247
1653045900000|2022-05-20 11:25:00|729.17|712.07|729.42|712.32|729.88|712.78|727.87|710.77|244
1653046200000|2022-05-20 11:30:00|729.43|712.33|732.28|715.18|732.28|715.18|729.32|712.22|166
1653046500000|2022-05-20 11:35:00|732.3|715.2|733.32|716.22|733.79|716.69|731.85|714.75|179
1653046800000|2022-05-20 11:40:00|733.13|716.03|734|716.9|735.86|718.76|732.86|715.76|262
1653047100000|2022-05-20 11:45:00|733.98|716.88|736.06|718.96|736.74|719.64|733.95|716.85|270
1653047400000|2022-05-20 11:50:00|736.04|718.94|737.05|719.95|739.13|722.03|735.82|718.72|288
1653047700000|2022-05-20 11:55:00|737.13|720.03|736.88|719.78|740.01|722.91|736.61|719.51|400
1653048000000|2022-05-20 12:00:00|736.89|719.79|736.22|719.12|738.27|721.17|736.22|719.12|296
1653048300000|2022-05-20 12:05:00|736.2|719.1|735.54|718.44|737.18|720.08|735.15|718.05|225
1653048600000|2022-05-20 12:10:00|735.29|718.19|733.79|716.69|735.54|718.44|733.74|716.64|214
1653048900000|2022-05-20 12:15:00|733.82|716.72|733.83|716.73|736.89|719.79|733.8|716.7|222
1653049200000|2022-05-20 12:20:00|733.71|716.61|733.73|716.63|734.29|717.19|732.89|715.79|140
1653049500000|2022-05-20 12:25:00|733.7|716.6|732.84|715.74|734.24|717.14|732.81|715.71|156
1653049800000|2022-05-20 12:30:00|732.83|715.73|730.55|713.45|732.9|715.8|730.55|713.45|140
1653050100000|2022-05-20 12:35:00|730.58|713.48|731.63|714.53|731.63|714.53|730.27|713.17|124
1653050400000|2022-05-20 12:40:00|732.09|714.99|730.85|713.75|732.27|715.17|729.45|712.35|194
1653050700000|2022-05-20 12:45:00|731.08|713.98|725.45|708.35|731.29|714.19|723.05|705.95|241
1653051000000|2022-05-20 12:50:00|725.48|708.38|725.15|708.05|725.75|708.65|723.5|706.4|399
1653051300000|2022-05-20 12:55:00|725.18|708.08|728.18|711.08|728.37|711.27|724.32|707.22|291
1653051600000|2022-05-20 13:00:00|727.93|710.83|723.91|706.81|728.76|711.66|723.83|706.73|321
1653051900000|2022-05-20 13:05:00|723.88|706.78|724.35|707.25|724.57|707.47|722.41|705.31|230
1653052200000|2022-05-20 13:10:00|724.37|707.27|730.04|712.94|730.41|713.31|723.83|706.73|298
1653052500000|2022-05-20 13:15:00|730.07|712.97|729.29|712.19|730.81|713.71|727.55|710.45|281
1653052800000|2022-05-20 13:20:00|729.27|712.17|733.55|716.45|733.55|716.45|728.84|711.74|252
1653053100000|2022-05-20 13:25:00|733.71|716.61|732.35|715.25|736.23|719.13|731.88|714.78|270
1653053400000|2022-05-20 13:30:00|732.17|715.07|730.91|713.81|738.03|720.93|730.55|713.45|511
1653053700000|2022-05-20 13:35:00|731.07|713.97|726.63|709.53|731.07|713.97|724.32|707.22|335
1653054000000|2022-05-20 13:40:00|726.48|709.38|733.55|716.45|733.55|716.45|725.98|708.88|432
1653054300000|2022-05-20 13:45:00|733.54|716.44|730.74|713.64|733.55|716.45|730.03|712.93|497
1653054600000|2022-05-20 13:50:00|730.73|713.63|733.38|716.28|733.55|716.45|730.53|713.43|493
1653054900000|2022-05-20 13:55:00|732.97|715.87|733.75|716.65|734.26|717.16|731.26|714.16|350
1653055200000|2022-05-20 14:00:00|733.76|716.66|732.04|714.94|734.34|717.24|731.41|714.31|265
1653055500000|2022-05-20 14:05:00|732.05|714.95|726.28|709.18|732.05|714.95|725.45|708.35|148
1653055800000|2022-05-20 14:10:00|726.26|709.16|723.82|706.72|726.26|709.16|723.34|706.24|321
1653056100000|2022-05-20 14:15:00|723.9|706.8|722.68|705.58|725.41|708.31|721.87|704.77|285
1653056400000|2022-05-20 14:20:00|722.73|705.63|719.03|701.93|722.86|705.76|717.38|700.28|314
1653056700000|2022-05-20 14:25:00|719.26|702.16|716.56|699.46|719.47|702.37|715.21|698.11|371
1653057000000|2022-05-20 14:30:00|716.36|699.26|718.71|701.61|719.83|702.73|715.01|697.91|386
1653057300000|2022-05-20 14:35:00|718.78|701.68|712.15|695.05|718.81|701.71|711.29|694.19|272
1653057600000|2022-05-20 14:40:00|712.36|695.26|716.05|698.95|717.27|700.17|711.09|693.99|397
1653057900000|2022-05-20 14:45:00|716.07|698.97|712.91|695.81|718.62|701.52|712.91|695.81|494
1653058200000|2022-05-20 14:50:00|713.27|696.17|708.52|691.42|715|697.9|708.1|691|453
1653058500000|2022-05-20 14:55:00|708.55|691.45|708.18|691.08|709.52|692.42|706.55|689.45|363
1653058800000|2022-05-20 15:00:00|708.2|691.1|699.33|682.23|708.27|691.17|698.08|680.98|355
1653059100000|2022-05-20 15:05:00|699.34|682.24|701.84|684.74|702.23|685.13|697.39|680.29|436
1653059400000|2022-05-20 15:10:00|701.83|684.73|698.69|681.59|702.12|685.02|696.83|679.73|303
1653059700000|2022-05-20 15:15:00|698.67|681.57|694.09|676.99|698.67|681.57|692.75|675.65|339
1653060000000|2022-05-20 15:20:00|693.97|676.87|694.72|677.62|695.6|678.5|693.01|675.91|421
1653060300000|2022-05-20 15:25:00|694.71|677.61|697.39|680.29|700.26|683.16|694.4|677.3|375
1653060600000|2022-05-20 15:30:00|697.37|680.27|695.09|677.99|699.28|682.18|694.58|677.48|327
1653060900000|2022-05-20 15:35:00|695.11|678.01|694.16|677.06|696.67|679.57|694.12|677.02|218
1653061200000|2022-05-20 15:40:00|694.18|677.08|694.04|676.94|696.93|679.83|693.67|676.57|286
1653061500000|2022-05-20 15:45:00|694.08|676.98|693.23|676.13|696.03|678.93|692.38|675.28|357
1653061800000|2022-05-20 15:50:00|693.24|676.14|692.89|675.79|695.42|678.32|692.04|674.94|323
1653062100000|2022-05-20 15:55:00|692.91|675.81|693.42|676.32|694.29|677.19|692.3|675.2|309
1653062400000|2022-05-20 16:00:00|693.44|676.34|689.12|672.02|693.49|676.39|688.88|671.78|293
1653062700000|2022-05-20 16:05:00|689.14|672.04|685.17|668.07|691.19|674.09|685.06|667.96|282
1653063000000|2022-05-20 16:10:00|685.28|668.18|689.91|672.81|690.06|672.96|684.08|666.98|378
1653063300000|2022-05-20 16:15:00|689.9|672.8|686.11|669.01|689.9|672.8|685.65|668.55|432
1653063600000|2022-05-20 16:20:00|686.2|669.1|690.1|673|690.16|673.06|686.2|669.1|253
1653063900000|2022-05-20 16:25:00|690.08|672.98|687.47|670.37|690.08|672.98|686.39|669.29|242
1653064200000|2022-05-20 16:30:00|687.25|670.15|687.44|670.34|690.51|673.41|686.29|669.19|311
1653064500000|2022-05-20 16:35:00|687.37|670.27|686.4|669.3|688.4|671.3|686.21|669.11|287
1653064800000|2022-05-20 16:40:00|686.32|669.22|685.07|667.97|686.69|669.59|684.17|667.07|421
1653065100000|2022-05-20 16:45:00|684.98|667.88|691.92|674.82|692.42|675.32|683.69|666.59|352
1653065400000|2022-05-20 16:50:00|691.91|674.81|689.62|672.52|692.05|674.95|688.71|671.61|222
1653065700000|2022-05-20 16:55:00|689.84|672.74|690.02|672.92|690.29|673.19|688.36|671.26|322
1653066000000|2022-05-20 17:00:00|690.08|672.98|688.83|671.73|690.08|672.98|688.02|670.92|279
1653066300000|2022-05-20 17:05:00|688.85|671.75|687.26|670.16|689|671.9|686.38|669.28|300
1653066600000|2022-05-20 17:10:00|687.41|670.31|692.41|675.31|692.46|675.36|687.28|670.18|229
1653066900000|2022-05-20 17:15:00|692.45|675.35|691.33|674.23|693.37|676.27|691.23|674.13|291
1653067200000|2022-05-20 17:20:00|691.32|674.22|688.01|670.91|691.32|674.22|687.04|669.94|257
1653067500000|2022-05-20 17:25:00|688|670.9|687.01|669.91|688.01|670.91|685.44|668.34|215
1653067800000|2022-05-20 17:30:00|687.03|669.93|690.17|673.07|690.29|673.19|686.01|668.91|346
1653068100000|2022-05-20 17:35:00|690.16|673.06|690.38|673.28|691.31|674.21|689.04|671.94|309
1653068400000|2022-05-20 17:40:00|690.44|673.34|690.19|673.09|690.51|673.41|689.13|672.03|230
1653068700000|2022-05-20 17:45:00|690.18|673.08|692.07|674.97|692.45|675.35|688.3|671.2|326
1653069000000|2022-05-20 17:50:00|692.19|675.09|693.34|676.24|693.35|676.25|691.15|674.05|220
1653069300000|2022-05-20 17:55:00|693.36|676.26|692.44|675.34|693.53|676.43|691.66|674.56|172
1653069600000|2022-05-20 18:00:00|692.31|675.21|689.34|672.24|692.51|675.41|689.05|671.95|238
1653069900000|2022-05-20 18:05:00|689.36|672.26|688.24|671.14|689.43|672.33|687.09|669.99|172
1653070200000|2022-05-20 18:10:00|688.26|671.16|688.58|671.48|689.21|672.11|687.03|669.93|180
1653070500000|2022-05-20 18:15:00|688.31|671.21|688.21|671.11|689.27|672.17|687.18|670.08|250
1653070800000|2022-05-20 18:20:00|688.19|671.09|685.72|668.62|688.25|671.15|685.62|668.52|287
1653071100000|2022-05-20 18:25:00|685.69|668.59|686.44|669.34|686.64|669.54|685.55|668.45|226
1653071400000|2022-05-20 18:30:00|686.27|669.17|684.08|666.98|686.78|669.68|683.55|666.45|206
1653071700000|2022-05-20 18:35:00|684.02|666.92|685.17|668.07|686.1|669|684.01|666.91|237
1653072000000|2022-05-20 18:40:00|685.19|668.09|688.55|671.45|688.55|671.45|684.68|667.58|173
1653072300000|2022-05-20 18:45:00|688.56|671.46|690.39|673.29|691.37|674.27|687.78|670.68|212
1653072600000|2022-05-20 18:50:00|690.38|673.28|693.29|676.19|693.36|676.26|690.38|673.28|275
1653072900000|2022-05-20 18:55:00|693.37|676.27|690.75|673.65|693.47|676.37|690.55|673.45|168
1653073200000|2022-05-20 19:00:00|691.15|674.05|689.66|672.56|692.47|675.37|689.22|672.12|335
1653073500000|2022-05-20 19:05:00|689.64|672.54|692.58|675.48|692.58|675.48|688.86|671.76|175
1653073800000|2022-05-20 19:10:00|692.57|675.47|692.62|675.52|693.02|675.92|691.89|674.79|111
1653074100000|2022-05-20 19:15:00|693.02|675.92|690.77|673.67|693.37|676.27|689.84|672.74|193
1653074400000|2022-05-20 19:20:00|691.17|674.07|691.37|674.27|693.15|676.05|689.91|672.81|169
1653074700000|2022-05-20 19:25:00|691.38|674.28|694.2|677.1|694.31|677.21|691.27|674.17|218
1653075000000|2022-05-20 19:30:00|694.24|677.14|695.92|678.82|696.23|679.13|693.34|676.24|239
1653075300000|2022-05-20 19:35:00|696.09|678.99|696.46|679.36|697.13|680.03|695.33|678.23|182
1653075600000|2022-05-20 19:40:00|696.63|679.53|700.94|683.84|702.98|685.88|696.24|679.14|421
1653075900000|2022-05-20 19:45:00|700.96|683.86|703.41|686.31|704.46|687.36|700.31|683.21|270
1653076200000|2022-05-20 19:50:00|703.49|686.39|706.1|689|706.27|689.17|703.27|686.17|399
1653076500000|2022-05-20 19:55:00|706.08|688.98|705.85|688.75|706.44|689.34|704.58|687.48|274
1653076800000|2022-05-20 20:00:00|705.95|688.85|701.86|684.76|706.61|689.51|701.05|683.95|212
1653077100000|2022-05-20 20:05:00|701.83|684.73|704.19|687.09|704.53|687.43|701.26|684.16|297
1653077400000|2022-05-20 20:10:00|704.2|687.1|704.57|687.47|704.97|687.87|703.09|685.99|241
1653077700000|2022-05-20 20:15:00|704.21|687.11|708.21|691.11|708.21|691.11|704.21|687.11|206
1653078000000|2022-05-20 20:20:00|708.06|690.96|706.36|689.26|708.42|691.32|706.05|688.95|198
1653078300000|2022-05-20 20:25:00|706.58|689.48|707.08|689.98|707.23|690.13|705.79|688.69|185
1653078600000|2022-05-20 20:30:00|707.09|689.99|704.09|686.99|707.18|690.08|704.07|686.97|208
1653078900000|2022-05-20 20:35:00|704.07|686.97|700.01|682.91|704.07|686.97|698.38|681.28|233
1653079200000|2022-05-20 20:40:00|700|682.9|699.11|682.01|701.03|683.93|698.99|681.89|264
1653079500000|2022-05-20 20:45:00|699.23|682.13|695.79|678.69|699.32|682.22|694.05|676.95|336
1653079800000|2022-05-20 20:50:00|695.8|678.7|696.1|679|696.52|679.42|694.95|677.85|235
1653080100000|2022-05-20 20:55:00|696.16|679.06|696.67|679.57|697.53|680.43|696.04|678.94|190
1653116400000|2022-05-21 07:00:00|703.79|686.69|701.75|684.65|704.2|687.1|701.75|684.65|97
1653116700000|2022-05-21 07:05:00|701.96|684.86|701.75|684.65|702.25|685.15|701.75|684.65|33
1653117000000|2022-05-21 07:10:00|701.74|684.64|700.55|683.45|701.74|684.64|700.55|683.45|52
1653117300000|2022-05-21 07:15:00|700.57|683.47|701.95|684.85|702.06|684.96|700.57|683.47|111
1653117600000|2022-05-21 07:20:00|701.93|684.83|704.85|687.75|705.16|688.06|701.93|684.83|220
1653117900000|2022-05-21 07:25:00|704.82|687.72|706.96|689.86|707.02|689.92|704.82|687.72|174
1653118200000|2022-05-21 07:30:00|707.03|689.93|706.94|689.84|708.35|691.25|705.68|688.58|162
1653118500000|2022-05-21 07:35:00|706.87|689.77|711.59|694.49|711.59|694.49|706.87|689.77|99
1653118800000|2022-05-21 07:40:00|711.42|694.32|710.92|693.82|711.94|694.84|710.92|693.82|81
1653119100000|2022-05-21 07:45:00|711.3|694.2|711.4|694.3|712.27|695.17|710.59|693.49|116
1653119400000|2022-05-21 07:50:00|711.35|694.25|709.59|692.49|711.35|694.25|709.3|692.2|66
1653119700000|2022-05-21 07:55:00|709.71|692.61|709.19|692.09|710.49|693.39|709.15|692.05|64
1653120000000|2022-05-21 08:00:00|709.21|692.11|711.21|694.11|711.55|694.45|708.58|691.48|96
1653120300000|2022-05-21 08:05:00|711.27|694.17|710.5|693.4|712.09|694.99|710.5|693.4|67
1653120600000|2022-05-21 08:10:00|710.65|693.55|711.44|694.34|712.25|695.15|710.5|693.4|87
1653120900000|2022-05-21 08:15:00|711.28|694.18|708.38|691.28|711.29|694.19|708.34|691.24|62
1653121200000|2022-05-21 08:20:00|708.6|691.5|708.34|691.24|709.44|692.34|708.19|691.09|66
1653121500000|2022-05-21 08:25:00|708.48|691.38|707.63|690.53|709.42|692.32|707.2|690.1|111
1653121800000|2022-05-21 08:30:00|707.36|690.26|707.34|690.24|707.46|690.36|706.7|689.6|69
1653122100000|2022-05-21 08:35:00|707.35|690.25|708|690.9|709.18|692.08|707.21|690.11|128
1653122400000|2022-05-21 08:40:00|707.97|690.87|707.3|690.2|708|690.9|706.33|689.23|77
1653122700000|2022-05-21 08:45:00|707.19|690.09|704.85|687.75|707.21|690.11|704.67|687.57|110
1653123000000|2022-05-21 08:50:00|704.84|687.74|707.13|690.03|707.13|690.03|704.21|687.11|235
1653123300000|2022-05-21 08:55:00|707.12|690.02|707.49|690.39|707.49|690.39|706.23|689.13|154
1653123600000|2022-05-21 09:00:00|707.5|690.4|707.44|690.34|708.42|691.32|706.28|689.18|208
1653123900000|2022-05-21 09:05:00|707.42|690.32|704.98|687.88|707.44|690.34|704.66|687.56|140
1653124200000|2022-05-21 09:10:00|704.96|687.86|705.46|688.36|706.46|689.36|704.96|687.86|162
1653124500000|2022-05-21 09:15:00|705.57|688.47|705.48|688.38|707.27|690.17|705.21|688.11|115
1653124800000|2022-05-21 09:20:00|705.66|688.56|705.83|688.73|706.16|689.06|705.27|688.17|129
1653125100000|2022-05-21 09:25:00|705.82|688.72|703.81|686.71|706.01|688.91|703.67|686.57|108
1653125400000|2022-05-21 09:30:00|703.73|686.63|704.79|687.69|705.19|688.09|703.37|686.27|129
1653125700000|2022-05-21 09:35:00|704.75|687.65|705.06|687.96|705.29|688.19|704.23|687.13|147
1653126000000|2022-05-21 09:40:00|705.04|687.94|703.84|686.74|705.12|688.02|703.46|686.36|109
1653126300000|2022-05-21 09:45:00|703.89|686.79|703.46|686.36|704.6|687.5|703.46|686.36|101
1653126600000|2022-05-21 09:50:00|703.45|686.35|704.15|687.05|704.46|687.36|702.3|685.2|140
1653126900000|2022-05-21 09:55:00|704.17|687.07|704.25|687.15|704.44|687.34|703.39|686.29|142
1653127200000|2022-05-21 10:00:00|704.28|687.18|708.48|691.38|708.55|691.45|704.28|687.18|176
1653127500000|2022-05-21 10:05:00|708.55|691.45|708.79|691.69|709.17|692.07|708.18|691.08|78
1653127800000|2022-05-21 10:10:00|708.4|691.3|707.34|690.24|708.79|691.69|707.23|690.13|64
1653128100000|2022-05-21 10:15:00|707.32|690.22|707.78|690.68|708.41|691.31|706.33|689.23|146
1653128400000|2022-05-21 10:20:00|707.76|690.66|706.45|689.35|708.22|691.12|706.15|689.05|108
1653128700000|2022-05-21 10:25:00|706.43|689.33|704.11|687.01|706.49|689.39|703.9|686.8|117
1653129000000|2022-05-21 10:30:00|704.13|687.03|705.16|688.06|706.13|689.03|704.13|687.03|164
1653129300000|2022-05-21 10:35:00|705.14|688.04|706.31|689.21|707.08|689.98|705.01|687.91|160
1653129600000|2022-05-21 10:40:00|706.32|689.22|705.17|688.07|706.32|689.22|705.13|688.03|80
1653129900000|2022-05-21 10:45:00|705.32|688.22|705.92|688.82|706.87|689.77|705.17|688.07|195
1653130200000|2022-05-21 10:50:00|705.94|688.84|706.88|689.78|706.88|689.78|705.17|688.07|155
1653130500000|2022-05-21 10:55:00|706.84|689.74|706.32|689.22|706.86|689.76|705.74|688.64|168
1653130800000|2022-05-21 11:00:00|706.2|689.1|704|686.9|706.78|689.68|703.12|686.02|168
1653131100000|2022-05-21 11:05:00|704.01|686.91|705.2|688.1|705.98|688.88|704.01|686.91|158
1653131400000|2022-05-21 11:10:00|705.21|688.11|704.77|687.67|705.46|688.36|704.17|687.07|126
1653131700000|2022-05-21 11:15:00|704.78|687.68|705.15|688.05|705.4|688.3|704.78|687.68|142
1653132000000|2022-05-21 11:20:00|705.16|688.06|705.24|688.14|706.11|689.01|705.01|687.91|102
1653132300000|2022-05-21 11:25:00|705.12|688.02|703.69|686.59|705.23|688.13|703.67|686.57|226
1653132600000|2022-05-21 11:30:00|703.83|686.73|702.93|685.83|705.3|688.2|702.92|685.82|210
1653132900000|2022-05-21 11:35:00|702.31|685.21|702.06|684.96|702.72|685.62|700.55|683.45|231
1653133200000|2022-05-21 11:40:00|702.08|684.98|703.38|686.28|703.48|686.38|700.55|683.45|165
1653133500000|2022-05-21 11:45:00|703.36|686.26|704.49|687.39|705.44|688.34|702.4|685.3|138
1653133800000|2022-05-21 11:50:00|704.57|687.47|706.3|689.2|706.45|689.35|704.49|687.39|116
1653134100000|2022-05-21 11:55:00|706.28|689.18|706.38|689.28|706.51|689.41|705.1|688|165
1653134400000|2022-05-21 12:00:00|706.39|689.29|707.53|690.43|708.24|691.14|706.2|689.1|223
1653134700000|2022-05-21 12:05:00|707.55|690.45|707.11|690.01|708.79|691.69|707.11|690.01|96
1653135000000|2022-05-21 12:10:00|707.13|690.03|706.05|688.95|708.26|691.16|706.05|688.95|114
1653135300000|2022-05-21 12:15:00|706.03|688.93|703.33|686.23|707.27|690.17|703.25|686.15|206
1653135600000|2022-05-21 12:20:00|703.39|686.29|702.94|685.84|704.21|687.11|702.94|685.84|160
1653135900000|2022-05-21 12:25:00|703.03|685.93|703.48|686.38|703.55|686.45|702.94|685.84|120
1653136200000|2022-05-21 12:30:00|703.47|686.37|702.33|685.23|704.66|687.56|702.01|684.91|201
1653136500000|2022-05-21 12:35:00|702.4|685.3|702.05|684.95|702.4|685.3|700.55|683.45|152
1653136800000|2022-05-21 12:40:00|702.07|684.97|704.97|687.87|705.13|688.03|702.07|684.97|186
1653137100000|2022-05-21 12:45:00|705.04|687.94|706.04|688.94|707.14|690.04|705.04|687.94|184
1653137400000|2022-05-21 12:50:00|705.75|688.65|703.4|686.3|705.75|688.65|703.14|686.04|170
1653137700000|2022-05-21 12:55:00|703.43|686.33|705.25|688.15|705.31|688.21|703.43|686.33|145
1653138000000|2022-05-21 13:00:00|705.24|688.14|705.36|688.26|706.47|689.37|705.17|688.07|204
1653138300000|2022-05-21 13:05:00|705.34|688.24|704.34|687.24|706.23|689.13|704.31|687.21|134
1653138600000|2022-05-21 13:10:00|704.35|687.25|707.08|689.98|707.2|690.1|704.33|687.23|162
1653138900000|2022-05-21 13:15:00|706.93|689.83|706.1|689|706.93|689.83|705.42|688.32|152
1653139200000|2022-05-21 13:20:00|706.08|688.98|707.63|690.53|707.92|690.82|706.07|688.97|141
1653139500000|2022-05-21 13:25:00|707.92|690.82|708.26|691.16|708.43|691.33|707.2|690.1|107
1653139800000|2022-05-21 13:30:00|708.41|691.31|709.19|692.09|710.31|693.21|708.17|691.07|144
1653140100000|2022-05-21 13:35:00|709.13|692.03|709.37|692.27|709.53|692.43|707.68|690.58|193
1653140400000|2022-05-21 13:40:00|709.38|692.28|709.38|692.28|710.23|693.13|708.99|691.89|161
1653140700000|2022-05-21 13:45:00|709.39|692.29|708.47|691.37|709.4|692.3|708.23|691.13|84
1653141000000|2022-05-21 13:50:00|708.48|691.38|706.47|689.37|709.48|692.38|706.32|689.22|172
1653141300000|2022-05-21 13:55:00|706.57|689.47|705.91|688.81|706.58|689.48|705.2|688.1|137
1653141600000|2022-05-21 14:00:00|705.98|688.88|706.26|689.16|707.19|690.09|705.95|688.85|139
1653141900000|2022-05-21 14:05:00|706.12|689.02|706.64|689.54|707.63|690.53|706.1|689|153
1653142200000|2022-05-21 14:10:00|706.66|689.56|704.67|687.57|706.67|689.57|704.66|687.56|102
1653142500000|2022-05-21 14:15:00|704.68|687.58|703.48|686.38|704.68|687.58|703.46|686.36|72
1653142800000|2022-05-21 14:20:00|702.98|685.88|702.38|685.28|703.64|686.54|702.24|685.14|63
1653143100000|2022-05-21 14:25:00|702.39|685.29|702.39|685.29|704.16|687.06|701.68|684.58|235
1653143400000|2022-05-21 14:30:00|702.19|685.09|703.68|686.58|704.35|687.25|701.67|684.57|127
1653143700000|2022-05-21 14:35:00|703.69|686.59|704.42|687.32|704.44|687.34|703.63|686.53|70
1653144000000|2022-05-21 14:40:00|704.44|687.34|710.24|693.14|710.65|693.55|704.44|687.34|288
1653144300000|2022-05-21 14:45:00|710.22|693.12|713.09|695.99|713.12|696.02|708.75|691.65|261
1653144600000|2022-05-21 14:50:00|712.94|695.84|712.34|695.24|713.26|696.16|711.2|694.1|191
1653144900000|2022-05-21 14:55:00|712.31|695.21|712.6|695.5|713.05|695.95|711.05|693.95|225
1653145200000|2022-05-21 15:00:00|712.56|695.46|714.17|697.07|714.48|697.38|710.64|693.54|265
1653145500000|2022-05-21 15:05:00|714.22|697.12|713.41|696.31|715.11|698.01|713.3|696.2|151
1653145800000|2022-05-21 15:10:00|712.91|695.81|705.73|688.63|712.91|695.81|705.41|688.31|173
1653146100000|2022-05-21 15:15:00|706.05|688.95|709.17|692.07|709.8|692.7|705.73|688.63|326
1653146400000|2022-05-21 15:20:00|709.22|692.12|708.51|691.41|709.52|692.42|708.06|690.96|172
1653146700000|2022-05-21 15:25:00|708.36|691.26|707.1|690|708.36|691.26|706|688.9|213
1653147000000|2022-05-21 15:30:00|707.12|690.02|710.36|693.26|710.36|693.26|705.6|688.5|228
1653147300000|2022-05-21 15:35:00|710.3|693.2|710.41|693.31|710.77|693.67|709.21|692.11|106
1653147600000|2022-05-21 15:40:00|710.53|693.43|709.65|692.55|710.55|693.45|709.24|692.14|93
1653147900000|2022-05-21 15:45:00|709.74|692.64|710.33|693.23|710.43|693.33|708.19|691.09|197
1653148200000|2022-05-21 15:50:00|710.21|693.11|713.23|696.13|714.42|697.32|709.64|692.54|333
1653148500000|2022-05-21 15:55:00|713.24|696.14|714.06|696.96|714.28|697.18|712.64|695.54|201
1653148800000|2022-05-21 16:00:00|714.08|696.98|715.5|698.4|715.72|698.62|713.27|696.17|293
1653149100000|2022-05-21 16:05:00|715.51|698.41|715.17|698.07|715.77|698.67|715.09|697.99|120
1653149400000|2022-05-21 16:10:00|715.15|698.05|716.71|699.61|719.1|702|715.06|697.96|340
1653149700000|2022-05-21 16:15:00|716.7|699.6|713.08|695.98|716.7|699.6|713.08|695.98|299
1653150000000|2022-05-21 16:20:00|713.26|696.16|715.31|698.21|716.11|699.01|712.34|695.24|286
1653150300000|2022-05-21 16:25:00|715.3|698.2|713.84|696.74|715.3|698.2|713.65|696.55|171
1653150600000|2022-05-21 16:30:00|713.71|696.61|713.88|696.78|714.9|697.8|712.66|695.56|255
1653150900000|2022-05-21 16:35:00|713.85|696.75|712.26|695.16|714.27|697.17|712.05|694.95|162
1653151200000|2022-05-21 16:40:00|712.14|695.04|711.05|693.95|712.44|695.34|711.05|693.95|129
1653151500000|2022-05-21 16:45:00|711.03|693.93|711.12|694.02|712|694.9|711.03|693.93|107
1653151800000|2022-05-21 16:50:00|711.17|694.07|711.94|694.84|712.3|695.2|711.17|694.07|162
1653152100000|2022-05-21 16:55:00|711.92|694.82|712.19|695.09|713.42|696.32|711.69|694.59|130
1653152400000|2022-05-21 17:00:00|712.31|695.21|711.9|694.8|713.32|696.22|711.9|694.8|159
1653152700000|2022-05-21 17:05:00|711.93|694.83|714.15|697.05|715.06|697.96|711.93|694.83|152
1653153000000|2022-05-21 17:10:00|714.22|697.12|715.59|698.49|715.92|698.82|714.11|697.01|156
1653153300000|2022-05-21 17:15:00|715.6|698.5|712.92|695.82|715.95|698.85|712.92|695.82|179
1653153600000|2022-05-21 17:20:00|712.91|695.81|711.31|694.21|713.14|696.04|711.17|694.07|246
1653153900000|2022-05-21 17:25:00|711.33|694.23|711.74|694.64|712.12|695.02|711.29|694.19|161
1653154200000|2022-05-21 17:30:00|711.76|694.66|712.16|695.06|712.79|695.69|711.18|694.08|151
1653154500000|2022-05-21 17:35:00|712.14|695.04|711.11|694.01|712.14|695.04|710.23|693.13|216
1653154800000|2022-05-21 17:40:00|711.12|694.02|710.96|693.86|711.84|694.74|710.8|693.7|113
1653155100000|2022-05-21 17:45:00|711.18|694.08|712.56|695.46|712.85|695.75|711.14|694.04|114
1653155400000|2022-05-21 17:50:00|712.63|695.53|711.69|694.59|712.8|695.7|711.28|694.18|103
1653155700000|2022-05-21 17:55:00|711.76|694.66|711.83|694.73|712.91|695.81|711.7|694.6|125
1653156000000|2022-05-21 18:00:00|711.94|694.84|712.75|695.65|712.99|695.89|711.65|694.55|177
1653156300000|2022-05-21 18:05:00|712.6|695.5|715.3|698.2|715.82|698.72|712.58|695.48|240
1653156600000|2022-05-21 18:10:00|715.28|698.18|714.03|696.93|715.28|698.18|713.82|696.72|156
1653156900000|2022-05-21 18:15:00|714.07|696.97|714.82|697.72|715.28|698.18|713.87|696.77|157
1653157200000|2022-05-21 18:20:00|714.8|697.7|715.17|698.07|715.99|698.89|713.91|696.81|165
1653157500000|2022-05-21 18:25:00|715.2|698.1|713.78|696.68|715.92|698.82|713.75|696.65|158
1653157800000|2022-05-21 18:30:00|713.76|696.66|716.73|699.63|716.77|699.67|713.72|696.62|153
1653158100000|2022-05-21 18:35:00|716.71|699.61|716.14|699.04|716.93|699.83|715.87|698.77|113
1653158400000|2022-05-21 18:40:00|716.12|699.02|715.98|698.88|717.35|700.25|715.82|698.72|140
1653158700000|2022-05-21 18:45:00|716|698.9|715.39|698.29|716.01|698.91|715.08|697.98|131
1653159000000|2022-05-21 18:50:00|715.23|698.13|715.49|698.39|715.8|698.7|715.14|698.04|67
1653159300000|2022-05-21 18:55:00|715.33|698.23|716.73|699.63|717.06|699.96|715.23|698.13|156
1653159600000|2022-05-21 19:00:00|716.75|699.65|716.86|699.76|717.35|700.25|716.05|698.95|123
1653159900000|2022-05-21 19:05:00|716.84|699.74|717.09|699.99|717.89|700.79|716.76|699.66|120
1653160200000|2022-05-21 19:10:00|717.02|699.92|716.06|698.96|717.35|700.25|715.9|698.8|129
1653160500000|2022-05-21 19:15:00|716.07|698.97|714.53|697.43|716.07|698.97|714.49|697.39|96
1653160800000|2022-05-21 19:20:00|714.59|697.49|714.66|697.56|714.99|697.89|714|696.9|123
1653161100000|2022-05-21 19:25:00|714.62|697.52|710.74|693.64|714.62|697.52|709.15|692.05|254
1653161400000|2022-05-21 19:30:00|710.7|693.6|710.79|693.69|710.85|693.75|709.63|692.53|118
1653161700000|2022-05-21 19:35:00|710.8|693.7|711.07|693.97|711.26|694.16|709.9|692.8|156
1653162000000|2022-05-21 19:40:00|711.05|693.95|712.57|695.47|712.84|695.74|710.78|693.68|162
1653162300000|2022-05-21 19:45:00|712.56|695.46|713.24|696.14|713.87|696.77|711.93|694.83|108
1653162600000|2022-05-21 19:50:00|713.31|696.21|711.56|694.46|713.33|696.23|711.24|694.14|92
1653162900000|2022-05-21 19:55:00|711.54|694.44|713.09|695.99|713.28|696.18|711.12|694.02|111
1653163200000|2022-05-21 20:00:00|713.07|695.97|711.96|694.86|713.09|695.99|710.6|693.5|148
1653163500000|2022-05-21 20:05:00|711.65|694.55|712.55|695.45|712.56|695.46|711.6|694.5|52
1653163800000|2022-05-21 20:10:00|712.7|695.6|714.35|697.25|714.57|697.47|712.56|695.46|86
1653164100000|2022-05-21 20:15:00|714.26|697.16|715.29|698.19|715.62|698.52|713.95|696.85|108
1653164400000|2022-05-21 20:20:00|715.35|698.25|715.16|698.06|715.77|698.67|714.95|697.85|84
1653164700000|2022-05-21 20:25:00|715.15|698.05|712.25|695.15|715.15|698.05|711.66|694.56|139
1653165000000|2022-05-21 20:30:00|712.3|695.2|711.04|693.94|713.19|696.09|710.21|693.11|137
1653165300000|2022-05-21 20:35:00|711.08|693.98|710.51|693.41|711.34|694.24|709.58|692.48|123
1653165600000|2022-05-21 20:40:00|710.59|693.49|710.12|693.02|710.61|693.51|709.51|692.41|189
1653165900000|2022-05-21 20:45:00|710.14|693.04|711.07|693.97|711.22|694.12|709.78|692.68|131
1653166200000|2022-05-21 20:50:00|711.08|693.98|710.79|693.69|711.91|694.81|710.61|693.51|87
1653166500000|2022-05-21 20:55:00|710.8|693.7|711.96|694.86|712.18|695.08|710.57|693.47|122
1653166800000|2022-05-21 21:00:00|711.94|694.84|711.2|694.1|711.94|694.84|710.29|693.19|114
1653167100000|2022-05-21 21:05:00|711.18|694.08|711.2|694.1|711.24|694.14|710.56|693.46|71
1653167400000|2022-05-21 21:10:00|711.19|694.09|710.27|693.17|711.19|694.09|710.08|692.98|84
1653167700000|2022-05-21 21:15:00|710.31|693.21|709.19|692.09|710.31|693.21|709.08|691.98|80
1653168000000|2022-05-21 21:20:00|709.21|692.11|709.3|692.2|709.32|692.22|709.04|691.94|24
1653168300000|2022-05-21 21:25:00|711.62|694.52|712.21|695.11|712.79|695.69|711.62|694.52|82
1653168600000|2022-05-21 21:30:00|712.19|695.09|711.88|694.78|712.21|695.11|711.63|694.53|13
1653168900000|2022-05-21 21:35:00|711.66|694.56|711.66|694.56|711.94|694.84|711.66|694.56|5
1653169200000|2022-05-21 21:40:00|711.84|694.74|711.06|693.96|712.02|694.92|711|693.9|63
1653169500000|2022-05-21 21:45:00|711.05|693.95|709.1|692|711.07|693.97|709.05|691.95|143
1653169800000|2022-05-21 21:50:00|709.08|691.98|709.53|692.43|709.58|692.48|708.95|691.85|189
1653170100000|2022-05-21 21:55:00|709.52|692.42|708.16|691.06|709.52|692.42|708.12|691.02|158
1653170400000|2022-05-21 22:00:00|708.15|691.05|709.58|692.48|709.58|692.48|707.87|690.77|155
1653170700000|2022-05-21 22:05:00|709.79|692.69|709.55|692.45|709.97|692.87|708.74|691.64|158
1653171000000|2022-05-21 22:10:00|709.46|692.36|708.96|691.86|709.46|692.36|708.57|691.47|145
1653171300000|2022-05-21 22:15:00|708.9|691.8|709.12|692.02|709.92|692.82|708.55|691.45|79
1653171600000|2022-05-21 22:20:00|709.1|692|709.21|692.11|710.01|692.91|708.78|691.68|151
1653171900000|2022-05-21 22:25:00|709.23|692.13|709.93|692.83|710|692.9|708.53|691.43|125
1653172200000|2022-05-21 22:30:00|709.95|692.85|710.3|693.2|711.19|694.09|709.95|692.85|146
1653172500000|2022-05-21 22:35:00|710.32|693.22|710.71|693.61|711.28|694.18|710.32|693.22|147
1653172800000|2022-05-21 22:40:00|710.73|693.63|711.51|694.41|711.7|694.6|710.43|693.33|219
1653173100000|2022-05-21 22:45:00|711.53|694.43|711.94|694.84|711.96|694.86|710.91|693.81|143
1653173400000|2022-05-21 22:50:00|711.8|694.7|710.73|693.63|711.8|694.7|709.65|692.55|146
1653173700000|2022-05-21 22:55:00|710.68|693.58|712.9|695.8|712.93|695.83|710.66|693.56|139
1653174000000|2022-05-21 23:00:00|712.91|695.81|714.06|696.96|714.08|696.98|712.71|695.61|118
1653174300000|2022-05-21 23:05:00|713.98|696.88|712.43|695.33|714.02|696.92|711.98|694.88|153
1653174600000|2022-05-21 23:10:00|712.42|695.32|713.14|696.04|713.98|696.88|712.29|695.19|99
1653174900000|2022-05-21 23:15:00|713.15|696.05|713.05|695.95|713.92|696.82|712.27|695.17|132
1653175200000|2022-05-21 23:20:00|713.08|695.98|713.99|696.89|714.14|697.04|713.08|695.98|50
1653175500000|2022-05-21 23:25:00|714.12|697.02|715.61|698.51|715.77|698.67|713.06|695.96|114
1653175800000|2022-05-21 23:30:00|715.63|698.53|716.2|699.1|717.85|700.75|715.63|698.53|100
1653176100000|2022-05-21 23:35:00|716.22|699.12|714.94|697.84|717|699.9|714.92|697.82|105
1653176400000|2022-05-21 23:40:00|714.99|697.89|713.89|696.79|715.08|697.98|713.76|696.66|142
1653176700000|2022-05-21 23:45:00|713.9|696.8|713.8|696.7|715.86|698.76|713.51|696.41|135
1653177000000|2022-05-21 23:50:00|713.76|696.66|712.94|695.84|714.08|696.98|712.92|695.82|124
1653177300000|2022-05-21 23:55:00|712.93|695.83|712.84|695.74|713.23|696.13|712.16|695.06|104
1653177600000|2022-05-22 00:00:00|712.83|695.73|713.84|696.74|714.8|697.7|712.72|695.62|142
1653177900000|2022-05-22 00:05:00|713.82|696.72|713.19|696.09|715.25|698.15|713.12|696.02|165
1653178200000|2022-05-22 00:10:00|713.29|696.19|712.8|695.7|714.1|697|712.79|695.69|81
1653178500000|2022-05-22 00:15:00|712.79|695.69|715.13|698.03|715.19|698.09|712.11|695.01|129
1653178800000|2022-05-22 00:20:00|714.99|697.89|715.4|698.3|716.01|698.91|714.94|697.84|61
1653179100000|2022-05-22 00:25:00|715.38|698.28|716.08|698.98|716.31|699.21|715.38|698.28|91
1653179400000|2022-05-22 00:30:00|716.19|699.09|717.13|700.03|717.89|700.79|716.08|698.98|126
1653179700000|2022-05-22 00:35:00|717.15|700.05|715.97|698.87|717.24|700.14|715.19|698.09|146
1653180000000|2022-05-22 00:40:00|716|698.9|714.18|697.08|716.07|698.97|714.04|696.94|100
1653180300000|2022-05-22 00:45:00|714.5|697.4|715.34|698.24|715.68|698.58|714.2|697.1|131
1653180600000|2022-05-22 00:50:00|715.38|698.28|715.13|698.03|715.4|698.3|714.2|697.1|112
1653180900000|2022-05-22 00:55:00|715.09|697.99|715.28|698.18|715.28|698.18|714.56|697.46|54
1653181200000|2022-05-22 01:00:00|715.3|698.2|716.02|698.92|716.54|699.44|715.2|698.1|151
1653181500000|2022-05-22 01:05:00|716.01|698.91|715.28|698.18|716.01|698.91|715.07|697.97|96
1653181800000|2022-05-22 01:10:00|715.39|698.29|714.99|697.89|715.92|698.82|714.36|697.26|81
1653182100000|2022-05-22 01:15:00|715.25|698.15|715.48|698.38|716.86|699.76|714.97|697.87|142
1653182400000|2022-05-22 01:20:00|715.51|698.41|712.17|695.07|715.84|698.74|712.17|695.07|109
1653182700000|2022-05-22 01:25:00|712.15|695.05|711.92|694.82|712.29|695.19|711.11|694.01|94
1653183000000|2022-05-22 01:30:00|711.85|694.75|714.16|697.06|714.47|697.37|711.73|694.63|154
1653183300000|2022-05-22 01:35:00|714.08|696.98|713.14|696.04|714.83|697.73|713.12|696.02|78
1653183600000|2022-05-22 01:40:00|713.12|696.02|713.91|696.81|714.08|696.98|712.27|695.17|129
1653183900000|2022-05-22 01:45:00|713.84|696.74|713.85|696.75|714.27|697.17|713.29|696.19|97
1653184200000|2022-05-22 01:50:00|713.88|696.78|713.96|696.86|714.3|697.2|713.72|696.62|80
1653184500000|2022-05-22 01:55:00|713.98|696.88|714.22|697.12|714.73|697.63|713.96|696.86|144
1653184800000|2022-05-22 02:00:00|714.18|697.08|711.99|694.89|714.19|697.09|711.85|694.75|149
1653185100000|2022-05-22 02:05:00|712.1|695|710.27|693.17|712.1|695|710.07|692.97|135
1653185400000|2022-05-22 02:10:00|710.25|693.15|711.18|694.08|711.25|694.15|710.2|693.1|100
1653185700000|2022-05-22 02:15:00|711.2|694.1|708.65|691.55|711.2|694.1|708.63|691.53|129
1653186000000|2022-05-22 02:20:00|708.76|691.66|710.81|693.71|710.83|693.73|708.65|691.55|86
1653186300000|2022-05-22 02:25:00|710.79|693.69|710.22|693.12|711.04|693.94|710.02|692.92|95
1653186600000|2022-05-22 02:30:00|710.2|693.1|708.9|691.8|710.22|693.12|708.58|691.48|145
1653186900000|2022-05-22 02:35:00|708.83|691.73|708.65|691.55|709.51|692.41|708.55|691.45|79
1653187200000|2022-05-22 02:40:00|708.7|691.6|709.11|692.01|709.18|692.08|708.55|691.45|73
1653187500000|2022-05-22 02:45:00|709.21|692.11|709.85|692.75|710.68|693.58|708.89|691.79|131
1653187800000|2022-05-22 02:50:00|709.87|692.77|709.84|692.74|710.51|693.41|709.16|692.06|116
1653188100000|2022-05-22 02:55:00|709.82|692.72|709.85|692.75|710.35|693.25|709.06|691.96|115
1653188400000|2022-05-22 03:00:00|709.75|692.65|709.74|692.64|710.19|693.09|708.84|691.74|129
1653188700000|2022-05-22 03:05:00|709.27|692.17|712.98|695.88|712.98|695.88|709.06|691.96|130
1653189000000|2022-05-22 03:10:00|712.97|695.87|712.99|695.89|714.07|696.97|712.14|695.04|174
1653189300000|2022-05-22 03:15:00|713|695.9|711.33|694.23|713.99|696.89|711.19|694.09|182
1653189600000|2022-05-22 03:20:00|711.35|694.25|713.05|695.95|713.05|695.95|710.9|693.8|176
1653189900000|2022-05-22 03:25:00|713.03|695.93|713.3|696.2|713.92|696.82|712.74|695.64|105
1653190200000|2022-05-22 03:30:00|713.05|695.95|712.68|695.58|713.53|696.43|712.55|695.45|130
1653190500000|2022-05-22 03:35:00|712.69|695.59|710.85|693.75|712.92|695.82|710.55|693.45|130
1653190800000|2022-05-22 03:40:00|710.83|693.73|709.88|692.78|710.83|693.73|709.88|692.78|40
1653191100000|2022-05-22 03:45:00|709.87|692.77|708.94|691.84|709.87|692.77|708.94|691.84|152
1653191400000|2022-05-22 03:50:00|709.06|691.96|710.33|693.23|710.33|693.23|708.43|691.33|120
1653191700000|2022-05-22 03:55:00|710.43|693.33|709.95|692.85|711.75|694.65|709.91|692.81|126
1653192000000|2022-05-22 04:00:00|709.93|692.83|708.99|691.89|709.93|692.83|708.95|691.85|128
1653192300000|2022-05-22 04:05:00|708.95|691.85|708.62|691.52|709.29|692.19|708.39|691.29|122
1653192600000|2022-05-22 04:10:00|708.64|691.54|708.99|691.89|709.44|692.34|708.47|691.37|54
1653192900000|2022-05-22 04:15:00|709.01|691.91|703.13|686.03|709.93|692.83|703.13|686.03|204
1653193200000|2022-05-22 04:20:00|703.16|686.06|704.7|687.6|705.86|688.76|703.16|686.06|157
1653193500000|2022-05-22 04:25:00|704.86|687.76|704.52|687.42|705.83|688.73|704.2|687.1|131
1653193800000|2022-05-22 04:30:00|704.78|687.68|703.93|686.83|704.78|687.68|702.59|685.49|179
1653194100000|2022-05-22 04:35:00|703.94|686.84|702.73|685.63|704.94|687.84|702.6|685.5|115
1653194400000|2022-05-22 04:40:00|702.72|685.62|702.97|685.87|703.27|686.17|702.68|685.58|49
1653194700000|2022-05-22 04:45:00|702.96|685.86|702.8|685.7|704.05|686.95|702.8|685.7|87
1653195000000|2022-05-22 04:50:00|702.81|685.71|701.54|684.44|703.81|686.71|701.54|684.44|98
1653195300000|2022-05-22 04:55:00|701.37|684.27|699.98|682.88|701.86|684.76|699.94|682.84|183
1653195600000|2022-05-22 05:00:00|699.96|682.86|700.85|683.75|700.87|683.77|699.09|681.99|89
1653195900000|2022-05-22 05:05:00|700.54|683.44|701.42|684.32|701.44|684.34|700.54|683.44|20
1653196200000|2022-05-22 05:10:00|701.41|684.31|700.4|683.3|701.41|684.31|699.88|682.78|90
1653196500000|2022-05-22 05:15:00|700.38|683.28|700.57|683.47|701.88|684.78|700.28|683.18|77
1653196800000|2022-05-22 05:20:00|700.49|683.39|702.65|685.55|702.77|685.67|700.47|683.37|81
1653197100000|2022-05-22 05:25:00|702.63|685.53|704.57|687.47|704.73|687.63|701.99|684.89|101
1653197400000|2022-05-22 05:30:00|704.66|687.56|706.45|689.35|706.99|689.89|704.64|687.54|168
1653197700000|2022-05-22 05:35:00|706.44|689.34|706.03|688.93|707.03|689.93|705.72|688.62|148
1653198000000|2022-05-22 05:40:00|706.01|688.91|704.64|687.54|706.19|689.09|704.19|687.09|173
1653198300000|2022-05-22 05:45:00|704.66|687.56|704.07|686.97|705.27|688.17|703.85|686.75|148
1653198600000|2022-05-22 05:50:00|704.05|686.95|703.51|686.41|704.19|687.09|702.93|685.83|151
1653198900000|2022-05-22 05:55:00|703.41|686.31|703.41|686.31|703.51|686.41|703.15|686.05|21
1653199200000|2022-05-22 06:00:00|703.4|686.3|704.16|687.06|704.17|687.07|703.4|686.3|56
1653199500000|2022-05-22 06:05:00|704.12|687.02|703.82|686.72|704.91|687.81|703|685.9|144
1653199800000|2022-05-22 06:10:00|703.79|686.69|706.14|689.04|706.14|689.04|703.68|686.58|127
1653200100000|2022-05-22 06:15:00|706.17|689.07|706.43|689.33|706.45|689.35|705.74|688.64|36
1653200400000|2022-05-22 06:20:00|706.24|689.14|705.92|688.82|706.43|689.33|705.79|688.69|25
1653200700000|2022-05-22 06:25:00|705.9|688.8|708.31|691.21|708.31|691.21|705.68|688.58|98
1653201000000|2022-05-22 06:30:00|708.65|691.55|708.12|691.02|709.48|692.38|707.55|690.45|160
1653201300000|2022-05-22 06:35:00|708.11|691.01|708.18|691.08|708.85|691.75|708.08|690.98|115
1653201600000|2022-05-22 06:40:00|708.16|691.06|709.72|692.62|709.88|692.78|708.09|690.99|62
1653201900000|2022-05-22 06:45:00|709.73|692.63|708.46|691.36|709.82|692.72|708.46|691.36|57
1653202200000|2022-05-22 06:50:00|708.52|691.42|709.6|692.5|709.78|692.68|708.49|691.39|103
1653202500000|2022-05-22 06:55:00|709.59|692.49|708.67|691.57|709.72|692.62|708.47|691.37|120
1653202800000|2022-05-22 07:00:00|708.65|691.55|709.75|692.65|710.28|693.18|708.52|691.42|103
1653203100000|2022-05-22 07:05:00|709.74|692.64|708.87|691.77|709.81|692.71|708.64|691.54|130
1653203400000|2022-05-22 07:10:00|708.85|691.75|707.55|690.45|708.87|691.77|707.55|690.45|106
1653203700000|2022-05-22 07:15:00|707.56|690.46|709.38|692.28|709.44|692.34|707.56|690.46|87
1653204000000|2022-05-22 07:20:00|709.36|692.26|709.87|692.77|709.87|692.77|708.63|691.53|71
1653204300000|2022-05-22 07:25:00|710.26|693.16|709.25|692.15|710.28|693.18|709.25|692.15|27
1653204600000|2022-05-22 07:30:00|708.69|691.59|709.63|692.53|710.28|693.18|707.69|690.59|148
1653204900000|2022-05-22 07:35:00|709.61|692.51|708.87|691.77|709.8|692.7|708.87|691.77|74
1653205200000|2022-05-22 07:40:00|708.85|691.75|710.65|693.55|710.73|693.63|708.63|691.53|117
1653205500000|2022-05-22 07:45:00|710.64|693.54|712.67|695.57|713.41|696.31|710.56|693.46|96
1653205800000|2022-05-22 07:50:00|712.66|695.56|711.13|694.03|713.41|696.31|710.94|693.84|168
1653206100000|2022-05-22 07:55:00|711.21|694.11|712.44|695.34|713.34|696.24|710.99|693.89|88
1653206400000|2022-05-22 08:00:00|712.42|695.32|712.34|695.24|712.87|695.77|712.01|694.91|117
1653206700000|2022-05-22 08:05:00|712.32|695.22|711.58|694.48|712.7|695.6|711.43|694.33|84
1653207000000|2022-05-22 08:10:00|711.56|694.46|711.32|694.22|711.71|694.61|710.92|693.82|85
1653207300000|2022-05-22 08:15:00|711.62|694.52|712.71|695.61|713.02|695.92|711.6|694.5|100
1653207600000|2022-05-22 08:20:00|712.69|695.59|712.4|695.3|712.8|695.7|712.37|695.27|59
1653207900000|2022-05-22 08:25:00|712.49|695.39|712.55|695.45|713.04|695.94|712.39|695.29|54
1653208200000|2022-05-22 08:30:00|712.54|695.44|715.08|697.98|715.52|698.42|712.52|695.42|132
1653208500000|2022-05-22 08:35:00|715.06|697.96|715.52|698.42|715.52|698.42|714.74|697.64|146
1653208800000|2022-05-22 08:40:00|715.48|698.38|716.75|699.65|717.35|700.25|715.11|698.01|47
1653209100000|2022-05-22 08:45:00|716.77|699.67|717.54|700.44|717.89|700.79|716.77|699.67|76
1653209400000|2022-05-22 08:50:00|717.7|700.6|717.56|700.46|717.89|700.79|716.79|699.69|112
1653209700000|2022-05-22 08:55:00|717.52|700.42|718|700.9|718.81|701.71|717.05|699.95|150
1653210000000|2022-05-22 09:00:00|718.28|701.18|719.37|702.27|719.42|702.32|718.28|701.18|39
1653210300000|2022-05-22 09:05:00|719.35|702.25|722.64|705.54|723.19|706.09|719.28|702.18|127
1653210600000|2022-05-22 09:10:00|722.63|705.53|726.22|709.12|731.13|714.03|721.72|704.62|291
1653210900000|2022-05-22 09:15:00|726.21|709.11|724.91|707.81|728.45|711.35|721.25|704.15|238
1653211200000|2022-05-22 09:20:00|724.89|707.79|724.53|707.43|729.95|712.85|724.53|707.43|231
1653211500000|2022-05-22 09:25:00|724.03|706.93|726.97|709.87|727.18|710.08|720.8|703.7|267
1653211800000|2022-05-22 09:30:00|727.84|710.74|730.08|712.98|735.41|718.31|727.83|710.73|346
1653212100000|2022-05-22 09:35:00|729.59|712.49|730|712.9|731.21|714.11|728.03|710.93|396
1653212400000|2022-05-22 09:40:00|730.01|712.91|738.03|720.93|738.55|721.45|730.01|712.91|320
1653212700000|2022-05-22 09:45:00|738.04|720.94|735.09|717.99|738.04|720.94|728.41|711.31|305
1653213000000|2022-05-22 09:50:00|734.88|717.78|730.55|713.45|742.93|725.83|730.55|713.45|305
1653213300000|2022-05-22 09:55:00|730.05|712.95|739.85|722.75|739.85|722.75|729.92|712.82|321
1653213600000|2022-05-22 10:00:00|740.17|723.07|737.62|720.52|747.32|730.22|737.62|720.52|349
1653213900000|2022-05-22 10:05:00|737.79|720.69|737.34|720.24|738.14|721.04|735.19|718.09|269
1653214200000|2022-05-22 10:10:00|737.25|720.15|743.15|726.05|746.03|728.93|735.44|718.34|289
1653214500000|2022-05-22 10:15:00|743.2|726.1|734.21|717.11|743.27|726.17|734.2|717.1|191
1653214800000|2022-05-22 10:20:00|734.26|717.16|737.1|720|737.36|720.26|733.08|715.98|184
1653215100000|2022-05-22 10:25:00|737.09|719.99|737.17|720.07|738.2|721.1|736.16|719.06|172
1653215400000|2022-05-22 10:30:00|737.16|720.06|734.62|717.52|737.16|720.06|734.1|717|172
1653215700000|2022-05-22 10:35:00|734.56|717.46|734.65|717.55|734.65|717.55|732.96|715.86|73
1653216000000|2022-05-22 10:40:00|734.7|717.6|734.98|717.88|735.59|718.49|734.04|716.94|139
1653216300000|2022-05-22 10:45:00|734.96|717.86|737.54|720.44|737.54|720.44|734.07|716.97|147
1653216600000|2022-05-22 10:50:00|737.51|720.41|736.12|719.02|738.89|721.79|736.12|719.02|101
1653216900000|2022-05-22 10:55:00|736.6|719.5|736.04|718.94|737.61|720.51|735.95|718.85|133
1653217200000|2022-05-22 11:00:00|736.24|719.14|738.2|721.1|739.91|722.81|735.97|718.87|179
1653217500000|2022-05-22 11:05:00|738.21|721.11|739.91|722.81|739.91|722.81|738.1|721|99
1653217800000|2022-05-22 11:10:00|740.23|723.13|740.64|723.54|740.96|723.86|739.05|721.95|149
1653218100000|2022-05-22 11:15:00|740.63|723.53|740.65|723.55|740.97|723.87|740.1|723|100
1653218400000|2022-05-22 11:20:00|740.62|723.52|740.88|723.78|741.89|724.79|740.62|723.52|70
1653218700000|2022-05-22 11:25:00|740.89|723.79|736.28|719.18|740.91|723.81|735.85|718.75|237
1653219000000|2022-05-22 11:30:00|736.27|719.17|730.91|713.81|736.27|719.17|730.55|713.45|307
1653219300000|2022-05-22 11:35:00|731.05|713.95|732.78|715.68|733.19|716.09|730.92|713.82|271
1653219600000|2022-05-22 11:40:00|732.8|715.7|734.14|717.04|734.27|717.17|732.8|715.7|139
1653219900000|2022-05-22 11:45:00|734.16|717.06|733.87|716.77|734.24|717.14|730.99|713.89|170
1653220200000|2022-05-22 11:50:00|733.9|716.8|733.24|716.14|735.04|717.94|733.15|716.05|115
1653220500000|2022-05-22 11:55:00|733.23|716.13|734.32|717.22|735.31|718.21|733.18|716.08|185
1653220800000|2022-05-22 12:00:00|734.35|717.25|739.35|722.25|739.91|722.81|734.22|717.12|259
1653221100000|2022-05-22 12:05:00|739.36|722.26|740.78|723.68|740.78|723.68|739.27|722.17|92
1653221400000|2022-05-22 12:10:00|740.73|723.63|741.97|724.87|742.1|725|740.09|722.99|139
1653221700000|2022-05-22 12:15:00|741.6|724.5|743.35|726.25|744.75|727.65|741.04|723.94|200
1653222000000|2022-05-22 12:20:00|743.26|726.16|744.81|727.71|744.81|727.71|742.76|725.66|161
1653222300000|2022-05-22 12:25:00|744.85|727.75|745.07|727.97|746.24|729.14|744.64|727.54|138
1653222600000|2022-05-22 12:30:00|744.64|727.54|745.57|728.47|746.05|728.95|744.64|727.54|155
1653222900000|2022-05-22 12:35:00|745.5|728.4|744.94|727.84|746.09|728.99|744.26|727.16|155
1653223200000|2022-05-22 12:40:00|744.95|727.85|743.26|726.16|745.15|728.05|742.24|725.14|116
1653223500000|2022-05-22 12:45:00|743.24|726.14|744.36|727.26|745.21|728.11|742.27|725.17|154
1653223800000|2022-05-22 12:50:00|744.43|727.33|745.01|727.91|745.2|728.1|743.63|726.53|102
1653224100000|2022-05-22 12:55:00|744.84|727.74|744.14|727.04|745.91|728.81|744.05|726.95|199
1653224400000|2022-05-22 13:00:00|744.17|727.07|744.26|727.16|745.32|728.22|744.17|727.07|144
1653224700000|2022-05-22 13:05:00|744.28|727.18|742.39|725.29|744.57|727.47|742.39|725.29|67
1653225000000|2022-05-22 13:10:00|742.32|725.22|743.39|726.29|744.14|727.04|742.13|725.03|119
1653225300000|2022-05-22 13:15:00|743.4|726.3|742.26|725.16|744.02|726.92|741.15|724.05|175
1653225600000|2022-05-22 13:20:00|742.25|725.15|743.35|726.25|743.45|726.35|741.37|724.27|149
1653225900000|2022-05-22 13:25:00|743.37|726.27|741.98|724.88|743.44|726.34|741.23|724.13|152
1653226200000|2022-05-22 13:30:00|741.96|724.86|742.21|725.11|742.3|725.2|741.23|724.13|188
1653226500000|2022-05-22 13:35:00|742.22|725.12|742.18|725.08|742.26|725.16|741.31|724.21|112
1653226800000|2022-05-22 13:40:00|742.23|725.13|743.44|726.34|744.14|727.04|741.37|724.27|187
1653227100000|2022-05-22 13:45:00|743.4|726.3|740.23|723.13|744.39|727.29|739.06|721.96|149
1653227400000|2022-05-22 13:50:00|740.21|723.11|737.32|720.22|740.23|723.13|736.46|719.36|128
1653227700000|2022-05-22 13:55:00|737.31|720.21|737.2|720.1|737.4|720.3|736.31|719.21|111
1653228000000|2022-05-22 14:00:00|737.22|720.12|740.43|723.33|741.03|723.93|737.22|720.12|127
1653228300000|2022-05-22 14:05:00|740.36|723.26|736.67|719.57|740.43|723.33|736.67|719.57|186
1653228600000|2022-05-22 14:10:00|736.18|719.08|739.28|722.18|740.04|722.94|735.19|718.09|221
1653228900000|2022-05-22 14:15:00|739.27|722.17|738.29|721.19|739.37|722.27|737.32|720.22|166
1653229200000|2022-05-22 14:20:00|738.31|721.21|739.4|722.3|740.23|723.13|738.31|721.21|198
1653229500000|2022-05-22 14:25:00|739.34|722.24|741.59|724.49|742.03|724.93|739.14|722.04|207
1653229800000|2022-05-22 14:30:00|741.74|724.64|740.1|723|741.93|724.83|740.09|722.99|98
1653230100000|2022-05-22 14:35:00|740|722.9|740.87|723.77|740.87|723.77|738.33|721.23|199
1653230400000|2022-05-22 14:40:00|740.94|723.84|742.26|725.16|743.6|726.5|740.84|723.74|174
1653230700000|2022-05-22 14:45:00|742.61|725.51|740.31|723.21|742.94|725.84|740.29|723.19|86
1653231000000|2022-05-22 14:50:00|740.29|723.19|739.91|722.81|740.74|723.64|739.38|722.28|67
1653231300000|2022-05-22 14:55:00|739.9|722.8|741.47|724.37|742.09|724.99|739.86|722.76|98
1653231600000|2022-05-22 15:00:00|741.49|724.39|738.81|721.71|742.94|725.84|738.41|721.31|194
1653231900000|2022-05-22 15:05:00|738.83|721.73|739.23|722.13|740.26|723.16|738.2|721.1|126
1653232200000|2022-05-22 15:10:00|739.21|722.11|738.2|721.1|740.19|723.09|738.03|720.93|143
1653232500000|2022-05-22 15:15:00|738.12|721.02|734.93|717.83|738.43|721.33|733.76|716.66|181
1653232800000|2022-05-22 15:20:00|734.78|717.68|730.6|713.5|734.85|717.75|727.83|710.73|300
1653233100000|2022-05-22 15:25:00|730.67|713.57|729.66|712.56|731.11|714.01|728.95|711.85|278
1653233400000|2022-05-22 15:30:00|729.67|712.57|729.64|712.54|731.15|714.05|728.84|711.74|258
1653233700000|2022-05-22 15:35:00|729.65|712.55|730|712.9|731.61|714.51|728.99|711.89|194
1653234000000|2022-05-22 15:40:00|730.01|712.91|730.53|713.43|730.71|713.61|729.41|712.31|165
1653234300000|2022-05-22 15:45:00|730.6|713.5|734.22|717.12|734.83|717.73|730.58|713.48|244
1653234600000|2022-05-22 15:50:00|734.18|717.08|732.88|715.78|734.18|717.08|732.2|715.1|147
1653234900000|2022-05-22 15:55:00|732.95|715.85|732.13|715.03|733.03|715.93|730.59|713.49|130
1653235200000|2022-05-22 16:00:00|732.15|715.05|733.42|716.32|734.31|717.21|732.08|714.98|137
1653235500000|2022-05-22 16:05:00|733.3|716.2|732.38|715.28|733.3|716.2|730.59|713.49|153
1653235800000|2022-05-22 16:10:00|732.37|715.27|726.03|708.93|732.37|715.27|725.14|708.04|204
1653236100000|2022-05-22 16:15:00|726.05|708.95|727.41|710.31|729.2|712.1|726.05|708.95|187
1653236400000|2022-05-22 16:20:00|727.48|710.38|728.98|711.88|728.98|711.88|727.25|710.15|133
1653236700000|2022-05-22 16:25:00|729.04|711.94|731.68|714.58|731.68|714.58|729.04|711.94|179
1653237000000|2022-05-22 16:30:00|731.61|714.51|733.24|716.14|733.24|716.14|731.59|714.49|99
1653237300000|2022-05-22 16:35:00|733.55|716.45|732.02|714.92|733.55|716.45|731.48|714.38|173
1653237600000|2022-05-22 16:40:00|731.9|714.8|732.89|715.79|733.24|716.14|731.6|714.5|124
1653237900000|2022-05-22 16:45:00|732.87|715.77|732.69|715.59|732.87|715.77|731.59|714.49|85
1653238200000|2022-05-22 16:50:00|732.67|715.57|734.09|716.99|734.64|717.54|732.57|715.47|81
1653238500000|2022-05-22 16:55:00|734.08|716.98|734.14|717.04|734.72|717.62|733.65|716.55|177
1653238800000|2022-05-22 17:00:00|734.16|717.06|734.58|717.48|735.07|717.97|733.13|716.03|171
1653239100000|2022-05-22 17:05:00|734.61|717.51|738.79|721.69|739.74|722.64|734.61|717.51|177
1653239400000|2022-05-22 17:10:00|738.77|721.67|738.33|721.23|738.87|721.77|738.13|721.03|155
1653239700000|2022-05-22 17:15:00|738.35|721.25|739.79|722.69|739.79|722.69|736.15|719.05|184
1653240000000|2022-05-22 17:20:00|739.81|722.71|741.13|724.03|741.66|724.56|739.11|722.01|133
1653240300000|2022-05-22 17:25:00|741.03|723.93|741.03|723.93|741.24|724.14|740.24|723.14|194
1653240600000|2022-05-22 17:30:00|741.09|723.99|739.64|722.54|741.24|724.14|739.12|722.02|148
1653240900000|2022-05-22 17:35:00|739.68|722.58|738.21|721.11|739.79|722.69|737.61|720.51|149
1653241200000|2022-05-22 17:40:00|738.3|721.2|737.2|720.1|738.33|721.23|737.03|719.93|152
1653241500000|2022-05-22 17:45:00|737.3|720.2|732.29|715.19|737.35|720.25|732.15|715.05|188
1653241800000|2022-05-22 17:50:00|732.31|715.21|733.39|716.29|733.71|716.61|732.31|715.21|167
1653242100000|2022-05-22 17:55:00|733.47|716.37|732.68|715.58|734.36|717.26|732.07|714.97|145
1653242400000|2022-05-22 18:00:00|732.66|715.56|731.5|714.4|732.66|715.56|729.6|712.5|197
1653242700000|2022-05-22 18:05:00|731.51|714.41|731.21|714.11|731.64|714.54|730.66|713.56|114
1653243000000|2022-05-22 18:10:00|731.32|714.22|731.19|714.09|731.32|714.22|730.59|713.49|102
1653243300000|2022-05-22 18:15:00|731.22|714.12|728.95|711.85|732.2|715.1|728.58|711.48|128
1653243600000|2022-05-22 18:20:00|728.96|711.86|731.15|714.05|731.16|714.06|728.96|711.86|123
1653243900000|2022-05-22 18:25:00|731.13|714.03|734.87|717.77|735.35|718.25|730.61|713.51|175
1653244200000|2022-05-22 18:30:00|734.86|717.76|736.32|719.22|736.53|719.43|733.13|716.03|163
1653244500000|2022-05-22 18:35:00|736.3|719.2|735.12|718.02|736.3|719.2|735.06|717.96|140
1653244800000|2022-05-22 18:40:00|735.1|718|735.18|718.08|735.73|718.63|734.19|717.09|107
1653245100000|2022-05-22 18:45:00|735.17|718.07|734.41|717.31|735.36|718.26|734.15|717.05|154
1653245400000|2022-05-22 18:50:00|734.62|717.52|735.4|718.3|736.11|719.01|734.14|717.04|127
1653245700000|2022-05-22 18:55:00|735.41|718.31|735.92|718.82|736.15|719.05|735.17|718.07|101
1653246000000|2022-05-22 19:00:00|735.85|718.75|737.31|720.21|738.1|721|735.21|718.11|131
1653246300000|2022-05-22 19:05:00|737.28|720.18|735.32|718.22|737.69|720.59|735.23|718.13|150
1653246600000|2022-05-22 19:10:00|735.3|718.2|734.71|717.61|735.69|718.59|734.71|717.61|105
1653246900000|2022-05-22 19:15:00|734.69|717.59|734.89|717.79|735.59|718.49|734.6|717.5|114
1653247200000|2022-05-22 19:20:00|734.91|717.81|735.14|718.04|735.24|718.14|734.31|717.21|97
1653247500000|2022-05-22 19:25:00|735.13|718.03|731.68|714.58|735.14|718.04|731.62|714.52|182
1653247800000|2022-05-22 19:30:00|731.7|714.6|732.14|713.54|733|714.6|731.7|713.54|119
1653248100000|2022-05-22 19:35:00|732.13|713.53|733.81|715.21|734.01|715.41|732.07|713.47|82
1653248400000|2022-05-22 19:40:00|733.69|715.09|733.84|715.24|733.88|715.28|732.27|713.67|118
1653248700000|2022-05-22 19:45:00|733.89|715.29|734.92|716.32|736.06|717.46|733.51|714.91|159
1653249000000|2022-05-22 19:50:00|734.91|716.31|731.55|712.95|734.91|716.31|731.3|712.7|206
1653249300000|2022-05-22 19:55:00|731.56|712.96|731.47|712.87|731.67|713.07|731.3|712.7|61
1653249600000|2022-05-22 20:00:00|731.49|712.89|731.96|713.36|733.09|714.49|731.3|712.7|127
1653249900000|2022-05-22 20:05:00|731.92|713.32|731.3|712.7|731.94|713.34|731.3|712.7|73
1653250200000|2022-05-22 20:10:00|731.31|712.71|732.48|713.88|732.49|713.89|731.31|712.71|75
1653250500000|2022-05-22 20:15:00|732.47|713.87|734.42|715.82|734.81|716.21|732.47|713.87|136
1653250800000|2022-05-22 20:20:00|734.4|715.8|735.06|716.46|735.11|716.51|733.88|715.28|110
1653251100000|2022-05-22 20:25:00|735.08|716.48|735.13|716.53|735.22|716.62|733.99|715.39|72
1653251400000|2022-05-22 20:30:00|735.21|716.61|736.79|718.19|736.85|718.25|735.21|716.61|165
1653251700000|2022-05-22 20:35:00|736.75|718.15|735.07|716.47|736.97|718.37|734.95|716.35|170
1653252000000|2022-05-22 20:40:00|735.24|716.64|735.17|716.57|736.17|717.57|735.11|716.51|60
1653252300000|2022-05-22 20:45:00|735.19|716.59|733.21|714.61|735.71|717.11|733.19|714.59|70
1653252600000|2022-05-22 20:50:00|733.25|714.65|732.32|713.72|733.25|714.65|731.78|713.18|58
1653252900000|2022-05-22 20:55:00|731.57|712.97|731.32|712.72|731.93|713.33|731.3|712.7|50
1653253200000|2022-05-22 21:00:00|730.82|712.22|729.88|711.28|731.35|712.75|729.48|710.88|83
1653253500000|2022-05-22 21:05:00|729.76|711.16|731.3|712.7|731.84|713.24|728.35|709.75|126
1653253800000|2022-05-22 21:10:00|731.07|712.47|731.17|712.57|732.05|713.45|731.01|712.41|84
1653254100000|2022-05-22 21:15:00|731.18|712.58|731.01|712.41|731.18|712.58|730.08|711.48|41
1653254400000|2022-05-22 21:20:00|731|712.4|731.91|714.81|732.07|714.97|730.58|712.28|85
1653254700000|2022-05-22 21:25:00|731.97|714.87|731.09|713.99|731.97|714.87|730.98|713.88|77
1653255000000|2022-05-22 21:30:00|731.31|714.21|731.46|714.36|731.76|714.66|730.94|713.84|41
1653255300000|2022-05-22 21:35:00|731.42|714.32|731.16|714.06|731.46|714.36|731.16|714.06|84
1653255600000|2022-05-22 21:40:00|731.13|714.03|730.24|713.14|731.13|714.03|729.18|712.08|88
1653255900000|2022-05-22 21:45:00|730.23|713.13|728.3|711.2|730.31|713.21|727.65|710.55|84
1653256200000|2022-05-22 21:50:00|728.31|711.21|729.05|711.95|729.05|711.95|728.14|711.04|90
1653256500000|2022-05-22 21:55:00|729.06|711.96|727.6|710.5|729.32|712.22|727.6|710.5|102
1653256800000|2022-05-22 22:00:00|727.75|710.65|735.97|718.87|736.39|719.29|727.75|710.65|298
1653257100000|2022-05-22 22:05:00|735.83|718.73|737.55|720.45|737.55|720.45|735.83|718.73|116
1653257400000|2022-05-22 22:10:00|738|720.9|741.81|724.71|742.03|724.93|738|720.9|95
1653257700000|2022-05-22 22:15:00|741.79|724.69|740.19|723.09|742.1|725|738.48|721.38|223
1653258000000|2022-05-22 22:20:00|740.22|723.12|745.82|728.72|747.46|730.36|739.26|722.16|345
1653258300000|2022-05-22 22:25:00|746.12|729.02|745.34|728.24|747.08|729.98|745.05|727.95|236
1653258600000|2022-05-22 22:30:00|745.31|728.21|744.32|727.22|747.19|730.09|744.18|727.08|355
1653258900000|2022-05-22 22:35:00|744.47|727.37|743.42|726.32|745.37|728.27|742.24|725.14|265
1653259200000|2022-05-22 22:40:00|743.28|726.18|742.14|725.04|743.58|726.48|741.51|724.41|151
1653259500000|2022-05-22 22:45:00|742.18|725.08|743.4|726.3|744.29|727.19|741.23|724.13|199
1653259800000|2022-05-22 22:50:00|743.38|726.28|741.75|724.65|744.28|727.18|741.31|724.21|211
1653260100000|2022-05-22 22:55:00|741.59|724.49|740.27|723.17|741.59|724.49|739.66|722.56|175
1653260400000|2022-05-22 23:00:00|740.29|723.19|740.64|723.54|741.54|724.44|739.44|722.34|247
1653260700000|2022-05-22 23:05:00|740.59|723.49|742.01|724.91|742.35|725.25|739.69|722.59|139
1653261000000|2022-05-22 23:10:00|742.18|725.08|741.97|724.87|742.35|725.25|741.34|724.24|97
1653261300000|2022-05-22 23:15:00|742.16|725.06|743.26|726.16|743.49|726.39|741.37|724.27|185
1653261600000|2022-05-22 23:20:00|743.19|726.09|742.32|725.22|743.48|726.38|742.28|725.18|123
1653261900000|2022-05-22 23:25:00|742.3|725.2|744.75|727.65|745.69|728.59|741.22|724.12|195
1653262200000|2022-05-22 23:30:00|744.69|727.59|742.12|725.02|744.91|727.81|741.64|724.54|154
1653262500000|2022-05-22 23:35:00|742.25|725.15|741.9|724.8|742.54|725.44|741.26|724.16|116
1653262800000|2022-05-22 23:40:00|741.94|724.84|745.62|728.52|745.62|728.52|741.26|724.16|176
1653263100000|2022-05-22 23:45:00|746.16|729.06|745.31|728.21|747.91|730.81|745.31|728.21|136
1653263400000|2022-05-22 23:50:00|745.35|728.25|744.09|726.99|745.52|728.42|744.09|726.99|95
1653263700000|2022-05-22 23:55:00|744.07|726.97|740.3|723.2|744.92|727.82|740.21|723.11|133
1653264000000|2022-05-23 00:00:00|740.29|723.19|739.13|722.03|740.29|723.19|737.68|720.58|198
1653264300000|2022-05-23 00:05:00|739.14|722.04|743.88|726.78|744.49|727.39|738.62|721.52|240
1653264600000|2022-05-23 00:10:00|743.86|726.76|745.44|728.34|746.03|728.93|742.17|725.07|259
1653264900000|2022-05-23 00:15:00|745.45|728.35|748.65|731.55|748.88|731.78|744.48|727.38|234
1653265200000|2022-05-23 00:20:00|748.63|731.53|745.5|728.4|749.24|732.14|745.5|728.4|263
1653265500000|2022-05-23 00:25:00|745.42|728.32|742.06|724.96|745.42|728.32|741.49|724.39|139
1653265800000|2022-05-23 00:30:00|742.11|725.01|742.32|725.22|743.2|726.1|741.97|724.87|172
1653266100000|2022-05-23 00:35:00|742.95|725.85|744.46|727.36|745.63|728.53|742.95|725.85|179
1653266400000|2022-05-23 00:40:00|744.48|727.38|745.29|728.19|746.28|729.18|744.22|727.12|194
1653266700000|2022-05-23 00:45:00|745.32|728.22|747.98|730.88|747.98|730.88|743.41|726.31|193
1653267000000|2022-05-23 00:50:00|747.99|730.89|745.84|728.74|748.08|730.98|745.42|728.32|144
1653267300000|2022-05-23 00:55:00|746.1|729|745.8|728.7|746.62|729.52|745.27|728.17|104
1653267600000|2022-05-23 01:00:00|745.86|728.76|742.37|725.27|746.4|729.3|742.37|725.27|123
1653267900000|2022-05-23 01:05:00|742.63|725.53|739.94|722.84|743.13|726.03|738.84|721.74|185
1653268200000|2022-05-23 01:10:00|740.07|722.97|739.03|721.93|740.09|722.99|738.53|721.43|160
1653268500000|2022-05-23 01:15:00|739.02|721.92|736.27|719.17|739.1|722|736.14|719.04|216
1653268800000|2022-05-23 01:20:00|736.26|719.16|736.93|719.83|737.31|720.21|735.96|718.86|121
1653269100000|2022-05-23 01:25:00|736.95|719.85|737.93|720.83|738.6|721.5|736.62|719.52|124
1653269400000|2022-05-23 01:30:00|737.6|720.5|736.86|719.76|737.63|720.53|736.18|719.08|152
1653269700000|2022-05-23 01:35:00|736.79|719.69|736.6|719.5|737.52|720.42|735.64|718.54|114
1653270000000|2022-05-23 01:40:00|736.58|719.48|734.84|717.74|736.58|719.48|734.69|717.59|63
1653270300000|2022-05-23 01:45:00|734.82|717.72|734.91|717.81|735.43|718.33|734.82|717.72|44
1653270600000|2022-05-23 01:50:00|734.9|717.8|735.1|718|735.79|718.69|734.69|717.59|45
1653270900000|2022-05-23 01:55:00|735.09|717.99|735.52|718.42|735.94|718.84|734.82|717.72|68
1653271200000|2022-05-23 02:00:00|735.59|718.49|730.83|713.73|735.59|718.49|730.83|713.73|123
1653271500000|2022-05-23 02:05:00|730.95|713.85|731.24|714.14|731.62|714.52|730.59|713.49|177
1653271800000|2022-05-23 02:10:00|731.25|714.15|731.45|714.35|732.45|715.35|731|713.9|146
1653272100000|2022-05-23 02:15:00|731.2|714.1|732.54|715.44|732.54|715.44|730.88|713.78|159
1653272400000|2022-05-23 02:20:00|732.46|715.36|732.68|715.58|733.1|716|731.62|714.52|114
1653272700000|2022-05-23 02:25:00|733.12|716.02|731.55|714.45|733.12|716.02|731.16|714.06|115
1653273000000|2022-05-23 02:30:00|731.53|714.43|728.96|711.86|731.55|714.45|728.7|711.6|181
1653273300000|2022-05-23 02:35:00|729.21|712.11|730.56|713.46|731.14|714.04|729.21|712.11|83
1653273600000|2022-05-23 02:40:00|730.59|713.49|730.28|713.18|730.98|713.88|729.7|712.6|52
1653273900000|2022-05-23 02:45:00|730.27|713.17|731.22|714.12|731.34|714.24|729.74|712.64|75
1653274200000|2022-05-23 02:50:00|731.19|714.09|730.6|713.5|731.4|714.3|730.17|713.07|95
1653274500000|2022-05-23 02:55:00|730.37|713.27|729.58|712.48|730.37|713.27|728.67|711.57|95
1653274800000|2022-05-23 03:00:00|729.61|712.51|730.44|713.34|730.96|713.86|729.61|712.51|107
1653275100000|2022-05-23 03:05:00|730.6|713.5|731.96|714.86|732.15|715.05|730.44|713.34|103
1653275400000|2022-05-23 03:10:00|731.98|714.88|732.22|715.12|732.22|715.12|731.66|714.56|40
1653275700000|2022-05-23 03:15:00|732.23|715.13|731.27|714.17|732.65|715.55|731.24|714.14|80
1653276000000|2022-05-23 03:20:00|731.26|714.16|731.12|714.02|731.63|714.53|730.87|713.77|73
1653276300000|2022-05-23 03:25:00|731.32|714.22|730.53|713.43|731.32|714.22|730.22|713.12|114
1653276600000|2022-05-23 03:30:00|730.64|713.54|732.88|715.78|733.2|716.1|730.3|713.2|152
1653276900000|2022-05-23 03:35:00|732.62|715.52|732.36|715.26|733.35|716.25|731.39|714.29|138
1653277200000|2022-05-23 03:40:00|732.38|715.28|733.16|716.06|733.25|716.15|732.33|715.23|89
1653277500000|2022-05-23 03:45:00|733.14|716.04|735.29|718.19|735.29|718.19|732.28|715.18|141
1653277800000|2022-05-23 03:50:00|735.27|718.17|735.31|718.21|736.1|719|735.17|718.07|71
1653278100000|2022-05-23 03:55:00|735.33|718.23|735.27|718.17|735.53|718.43|734.71|717.61|48
1653278400000|2022-05-23 04:00:00|735.26|718.16|736.39|719.29|736.39|719.29|734.26|717.16|107
1653278700000|2022-05-23 04:05:00|736.89|719.79|739.21|722.11|739.63|722.53|736.39|719.29|61
1653279000000|2022-05-23 04:10:00|739.22|722.12|740.78|723.68|741.16|724.06|739.19|722.09|86
1653279300000|2022-05-23 04:15:00|740.71|723.61|744.88|727.78|746.07|728.97|740.71|723.61|72
1653279600000|2022-05-23 04:20:00|744.9|727.8|745.71|728.61|746.04|728.94|744.3|727.2|30
1653279900000|2022-05-23 04:25:00|745.94|728.84|746.79|729.69|747.17|730.07|745.94|728.84|102
1653280200000|2022-05-23 04:30:00|746.99|729.89|744.5|727.4|747.12|730.02|744.32|727.22|107
1653280500000|2022-05-23 04:35:00|744.55|727.45|744.04|726.94|745.22|728.12|743.38|726.28|93
1653280800000|2022-05-23 04:40:00|744.03|726.93|743.13|726.03|744.03|726.93|742.33|725.23|100
1653281100000|2022-05-23 04:45:00|743.22|726.12|742.35|725.25|744.31|727.21|742.32|725.22|152
1653281400000|2022-05-23 04:50:00|742.32|725.22|742.02|724.92|742.83|725.73|741.23|724.13|159
1653281700000|2022-05-23 04:55:00|742.04|724.94|741.28|724.18|742.15|725.05|740.92|723.82|129
1653282000000|2022-05-23 05:00:00|741.29|724.19|743.07|725.97|743.43|726.33|741.01|723.91|172
1653282300000|2022-05-23 05:05:00|743|725.9|744.07|726.97|744.23|727.13|742.14|725.04|121
1653282600000|2022-05-23 05:10:00|743.91|726.81|743.34|726.24|744.07|726.97|743.09|725.99|100
1653282900000|2022-05-23 05:15:00|743.35|726.25|741.75|724.65|744.15|727.05|741.27|724.17|118
1653283200000|2022-05-23 05:20:00|741.74|724.64|742.04|724.94|742.13|725.03|741.18|724.08|78
1653283500000|2022-05-23 05:25:00|742.03|724.93|741.7|724.6|742.12|725.02|741.23|724.13|80
1653283800000|2022-05-23 05:30:00|741.5|724.4|740.96|723.86|742.04|724.94|739.79|722.69|121
1653284100000|2022-05-23 05:35:00|740.95|723.85|740.91|723.81|741.08|723.98|740.07|722.97|107
1653284400000|2022-05-23 05:40:00|740.71|723.61|742.21|725.11|742.25|725.15|740.69|723.59|107
1653284700000|2022-05-23 05:45:00|742.19|725.09|746.73|729.63|746.99|729.89|742.19|725.09|182
1653285000000|2022-05-23 05:50:00|746.6|729.5|746.66|729.56|747.07|729.97|745.3|728.2|203
1653285300000|2022-05-23 05:55:00|746.55|729.45|746.88|729.78|747.18|730.08|746.14|729.04|143
1653285600000|2022-05-23 06:00:00|746.86|729.76|748.86|731.76|749.29|732.19|746.86|729.76|169
1653285900000|2022-05-23 06:05:00|748.87|731.77|748.63|731.53|749.09|731.99|748.19|731.09|123
1653286200000|2022-05-23 06:10:00|748.44|731.34|748.21|731.11|748.51|731.41|747.61|730.51|74
1653286500000|2022-05-23 06:15:00|748.26|731.16|746.03|728.93|748.29|731.19|745.72|728.62|110
1653286800000|2022-05-23 06:20:00|746.29|729.19|749.22|732.12|749.45|732.35|746.29|729.19|164
1653287100000|2022-05-23 06:25:00|749.21|732.11|748.26|731.16|749.28|732.18|748.09|730.99|138
1653287400000|2022-05-23 06:30:00|748.3|731.2|749.34|732.24|749.5|732.4|746.94|729.84|147
1653287700000|2022-05-23 06:35:00|748.95|731.85|748.65|731.55|749.5|732.4|748.37|731.27|102
1653288000000|2022-05-23 06:40:00|748.83|731.73|752.58|735.48|754.17|737.07|748.82|731.72|369
1653288300000|2022-05-23 06:45:00|752.43|735.33|754.58|737.48|754.71|737.61|752.38|735.28|182
1653288600000|2022-05-23 06:50:00|754.08|736.98|754.58|737.48|754.58|737.48|754.08|736.98|4
1653288900000|2022-05-23 06:55:00|754.69|737.59|756.56|739.46|756.73|739.63|754.66|737.56|37
1653289200000|2022-05-23 07:00:00|756.67|739.57|754.3|737.2|757.7|740.6|754.3|737.2|180
1653289500000|2022-05-23 07:05:00|754.22|737.12|754.46|737.36|755.15|738.05|754.07|736.97|163
1653289800000|2022-05-23 07:10:00|754.47|737.37|754.47|737.37|755.02|737.92|754.03|736.93|178
1653290100000|2022-05-23 07:15:00|754.32|737.22|754.62|737.52|755.17|738.07|754.02|736.92|225
1653290400000|2022-05-23 07:20:00|754.61|737.51|758.56|741.46|758.79|741.69|754.27|737.17|271
1653290700000|2022-05-23 07:25:00|758.32|741.22|760.25|743.15|762.15|745.05|757.66|740.56|199
1653291000000|2022-05-23 07:30:00|760.27|743.17|759.52|742.42|761.04|743.94|758.85|741.75|209
1653291300000|2022-05-23 07:35:00|759.38|742.28|760.05|742.95|761.11|744.01|759.13|742.03|186
1653291600000|2022-05-23 07:40:00|760.04|742.94|757.03|739.93|760.04|742.94|756.49|739.39|208
1653291900000|2022-05-23 07:45:00|757.01|739.91|757.38|740.28|758.35|741.25|756.02|738.92|164
1653292200000|2022-05-23 07:50:00|757.3|740.2|758.85|741.75|759.9|742.8|757.3|740.2|175
1653292500000|2022-05-23 07:55:00|758.87|741.77|759.55|742.45|760.14|743.04|758.67|741.57|172
1653292800000|2022-05-23 08:00:00|759.44|742.34|759.34|742.24|760.94|743.84|757.16|740.06|214
1653293100000|2022-05-23 08:05:00|759.5|742.4|763.62|746.52|764.09|746.99|759.5|742.4|133
1653293400000|2022-05-23 08:10:00|764.09|746.99|760.41|743.31|764.23|747.13|760.3|743.2|123
1653293700000|2022-05-23 08:15:00|760.4|743.3|756.49|739.39|762.05|744.95|756.49|739.39|144
1653294000000|2022-05-23 08:20:00|756.25|739.15|758.58|741.48|759.25|742.15|756.19|739.09|167
1653294300000|2022-05-23 08:25:00|758.56|741.46|758.63|741.53|759.36|742.26|758.4|741.3|171
1653294600000|2022-05-23 08:30:00|758.56|741.46|755.82|738.72|759.3|742.2|755.82|738.72|107
1653294900000|2022-05-23 08:35:00|755.32|738.22|755.33|738.23|755.34|738.24|753.41|736.31|167
1653295200000|2022-05-23 08:40:00|755.29|738.19|754.6|737.5|756.41|739.31|754.41|737.31|171
1653295500000|2022-05-23 08:45:00|754.53|737.43|755.34|738.24|755.4|738.3|753.14|736.04|195
1653295800000|2022-05-23 08:50:00|755.36|738.26|755.38|738.28|756.41|739.31|754.45|737.35|155
1653296100000|2022-05-23 08:55:00|755.4|738.3|754.77|737.67|756.34|739.24|754.45|737.35|139
1653296400000|2022-05-23 09:00:00|754.85|737.75|754.41|737.31|755.78|738.68|752.81|735.71|192
1653296700000|2022-05-23 09:05:00|754.38|737.28|753.36|736.26|754.39|737.29|752.81|735.71|133
1653297000000|2022-05-23 09:10:00|753.23|736.13|753.2|736.1|753.43|736.33|751.72|734.62|111
1653297300000|2022-05-23 09:15:00|753.13|736.03|752.17|735.07|753.28|736.18|751.33|734.23|144
1653297600000|2022-05-23 09:20:00|752.25|735.15|751.41|734.31|752.43|735.33|750.58|733.48|114
1653297900000|2022-05-23 09:25:00|751.45|734.35|751.86|734.76|751.87|734.77|750.58|733.48|96
1653298200000|2022-05-23 09:30:00|751.87|734.77|754.69|737.59|755.78|738.68|751.87|734.77|206
1653298500000|2022-05-23 09:35:00|754.45|737.35|756.41|739.31|757.55|740.45|754.45|737.35|100
1653298800000|2022-05-23 09:40:00|755.91|738.81|756.47|739.37|757.68|740.58|755.62|738.52|130
1653299100000|2022-05-23 09:45:00|756.49|739.39|756.65|739.55|756.74|739.64|754.53|737.43|107
1653299400000|2022-05-23 09:50:00|756.72|739.62|760.37|743.27|760.37|743.27|756.63|739.53|165
1653299700000|2022-05-23 09:55:00|760.31|743.21|758.76|741.66|760.33|743.23|758.48|741.38|164
1653300000000|2022-05-23 10:00:00|758.77|741.67|760.61|743.51|761.03|743.93|758.77|741.67|133
1653300300000|2022-05-23 10:05:00|760.62|743.52|762.47|745.37|764.23|747.13|760.62|743.52|233
1653300600000|2022-05-23 10:10:00|762.48|745.38|763.52|746.42|764.27|747.17|762.36|745.26|188
1653300900000|2022-05-23 10:15:00|763.54|746.44|761.29|744.19|763.6|746.5|761.14|744.04|107
1653301200000|2022-05-23 10:20:00|761.51|744.41|760.1|743|762.27|745.17|759.37|742.27|186
1653301500000|2022-05-23 10:25:00|760.11|743.01|760.43|743.33|761.1|744|759.21|742.11|164
1653301800000|2022-05-23 10:30:00|760.46|743.36|758.41|741.31|761.33|744.23|758.13|741.03|157
1653302100000|2022-05-23 10:35:00|758.45|741.35|758.53|741.43|758.56|741.46|757.01|739.91|167
1653302400000|2022-05-23 10:40:00|758.51|741.41|759.98|742.88|760.37|743.27|757.44|740.34|156
1653302700000|2022-05-23 10:45:00|759.97|742.87|760.55|743.45|761.23|744.13|759.97|742.87|85
1653303000000|2022-05-23 10:50:00|760.05|742.95|760.48|743.38|760.55|743.45|758.4|741.3|96
1653303300000|2022-05-23 10:55:00|760.47|743.37|762.1|745|762.21|745.11|760.13|743.03|175
1653303600000|2022-05-23 11:00:00|762.13|745.03|762.5|745.4|764.38|747.28|761.11|744.01|220
1653303900000|2022-05-23 11:05:00|762.3|745.2|763.97|746.87|764.29|747.19|762.3|745.2|161
1653304200000|2022-05-23 11:10:00|763.99|746.89|766.7|749.6|768.08|750.98|763.97|746.87|258
1653304500000|2022-05-23 11:15:00|766.59|749.49|766.1|749|767.25|750.15|764.38|747.28|153
1653304800000|2022-05-23 11:20:00|766.08|748.98|765.3|748.2|767.15|750.05|765.26|748.16|187
1653305100000|2022-05-23 11:25:00|765.54|748.44|767.52|750.42|767.52|750.42|765.21|748.11|176
1653305400000|2022-05-23 11:30:00|767.5|750.4|763.3|746.2|768.37|751.27|763.3|746.2|193
1653305700000|2022-05-23 11:35:00|763.53|746.43|764.91|747.81|764.91|747.81|762.12|745.02|192
1653306000000|2022-05-23 11:40:00|764.61|747.51|767.31|750.21|767.61|750.51|764.19|747.09|145
1653306300000|2022-05-23 11:45:00|767.33|750.23|763.49|746.39|767.4|750.3|762.75|745.65|114
1653306600000|2022-05-23 11:50:00|763.51|746.41|763.22|746.12|764.24|747.14|762.45|745.35|170
1653306900000|2022-05-23 11:55:00|763.53|746.43|763.63|746.53|764.13|747.03|763.01|745.91|109
1653307200000|2022-05-23 12:00:00|763.95|746.85|765.02|747.92|765.02|747.92|758.67|741.57|190
1653307500000|2022-05-23 12:05:00|765.03|747.93|766.33|749.23|767.92|750.82|764.26|747.16|130
1653307800000|2022-05-23 12:10:00|766.35|749.25|766.34|749.24|766.89|749.79|765.18|748.08|165
1653308100000|2022-05-23 12:15:00|766.36|749.26|766.85|749.75|768.34|751.24|766.24|749.14|324
1653308400000|2022-05-23 12:20:00|766.79|749.69|766.07|748.97|767.31|750.21|765.45|748.35|305
1653308700000|2022-05-23 12:25:00|765.74|748.64|766.46|749.36|767.2|750.1|764.35|747.25|132
1653309000000|2022-05-23 12:30:00|766.56|749.46|763.28|746.18|767.43|750.33|763.24|746.14|144
1653309300000|2022-05-23 12:35:00|763.27|746.17|764.16|747.06|764.31|747.21|762.45|745.35|202
1653309600000|2022-05-23 12:40:00|764.02|746.92|763.32|746.22|764.02|746.92|761.52|744.42|169
1653309900000|2022-05-23 12:45:00|763.22|746.12|763.04|745.94|763.32|746.22|761.47|744.37|202
1653310200000|2022-05-23 12:50:00|763.06|745.96|761.48|744.38|763.38|746.28|761.48|744.38|213
1653310500000|2022-05-23 12:55:00|761.5|744.4|759.55|742.45|761.62|744.52|758.37|741.27|167
1653310800000|2022-05-23 13:00:00|759.54|742.44|754.55|737.45|759.55|742.45|753.36|736.26|354
1653311100000|2022-05-23 13:05:00|754.38|737.28|757.07|739.97|758.18|741.08|754.31|737.21|174
1653311400000|2022-05-23 13:10:00|757.29|740.19|759.23|742.13|759.4|742.3|757.04|739.94|433
1653311700000|2022-05-23 13:15:00|759.26|742.16|766.01|748.91|767.21|750.11|757.82|740.72|544
1653312000000|2022-05-23 13:20:00|766.08|748.98|765.11|748.01|766.59|749.49|764.7|747.6|390
1653312300000|2022-05-23 13:25:00|765.17|748.07|763.08|745.98|765.26|748.16|762.11|745.01|431
1653312600000|2022-05-23 13:30:00|763.1|746|763.21|746.11|768.05|750.95|761.11|744.01|847
1653312900000|2022-05-23 13:35:00|763.05|745.95|758.69|741.59|764.73|747.63|757.37|740.27|684
1653313200000|2022-05-23 13:40:00|758.38|741.28|764.88|747.78|765|747.9|754.25|737.15|802
1653313500000|2022-05-23 13:45:00|764.87|747.77|767.39|750.29|769.07|751.97|763.08|745.98|774
1653313800000|2022-05-23 13:50:00|767.31|750.21|765.23|748.13|769.47|752.37|764.9|747.8|706
1653314100000|2022-05-23 13:55:00|765.24|748.14|761.28|744.18|766.11|749.01|760.98|743.88|762
1653314400000|2022-05-23 14:00:00|761.3|744.2|755.04|737.94|761.74|744.64|753.76|736.66|783
1653314700000|2022-05-23 14:05:00|755.05|737.95|753.2|736.1|757.18|740.08|751.18|734.08|731
1653315000000|2022-05-23 14:10:00|753.18|736.08|755.23|738.13|756.31|739.21|751.98|734.88|733
1653315300000|2022-05-23 14:15:00|755.18|738.08|758.53|741.43|759.54|742.44|754.91|737.81|734
1653315600000|2022-05-23 14:20:00|758.54|741.44|756.43|739.33|758.54|741.44|755.53|738.43|694
1653315900000|2022-05-23 14:25:00|756.44|739.34|759.05|741.95|759.05|741.95|753.78|736.68|658
1653316200000|2022-05-23 14:30:00|759.06|741.96|761.26|744.16|762.26|745.16|757.65|740.55|610
1653316500000|2022-05-23 14:35:00|761.27|744.17|759.87|742.77|762.17|745.07|758.24|741.14|614
1653316800000|2022-05-23 14:40:00|759.83|742.73|760.18|743.08|761.61|744.51|759.04|741.94|609
1653317100000|2022-05-23 14:45:00|760.21|743.11|760.18|743.08|763.04|745.94|758.9|741.8|561
1653317400000|2022-05-23 14:50:00|760.27|743.17|753.66|746.06|760.45|746.84|752.18|741.19|602
1653317700000|2022-05-23 14:55:00|753.63|746.03|754.55|746.95|754.55|746.95|751.97|744.37|537
1653318000000|2022-05-23 15:00:00|754.56|746.96|760.05|752.45|760.14|752.54|753.2|745.6|547
1653318300000|2022-05-23 15:05:00|760.03|752.43|761.07|753.47|761.19|753.59|759.25|751.65|513
1653318600000|2022-05-23 15:10:00|761.06|753.46|761.88|754.28|761.88|754.28|758.23|750.63|474
1653318900000|2022-05-23 15:15:00|761.98|754.38|761.82|754.22|763.52|755.92|761.04|753.44|458
1653319200000|2022-05-23 15:20:00|761.8|754.2|761.86|754.26|762.97|755.37|761.28|753.68|413
1653319500000|2022-05-23 15:25:00|761.91|754.31|762.55|754.95|763.18|755.58|761.35|753.75|479
1653319800000|2022-05-23 15:30:00|762.72|755.12|763.66|756.06|763.88|756.28|762.26|754.66|372
1653320100000|2022-05-23 15:35:00|763.62|756.02|764.98|757.38|765.41|757.81|763.31|755.71|380
1653320400000|2022-05-23 15:40:00|764.99|757.39|764.45|756.85|765.37|757.77|764.18|756.58|366
1653320700000|2022-05-23 15:45:00|764.46|756.86|760.7|753.1|765.85|758.25|760.41|752.81|522
1653321000000|2022-05-23 15:50:00|760.69|753.09|760.31|752.71|761.45|753.85|760.04|752.44|365
1653321300000|2022-05-23 15:55:00|760.25|752.65|760.54|752.94|761.38|753.78|760.01|752.41|363
1653321600000|2022-05-23 16:00:00|760.59|752.99|763.64|756.04|763.64|756.04|760.59|752.99|538
1653321900000|2022-05-23 16:05:00|763.63|756.03|764.96|757.36|765.67|758.07|763.59|755.99|433
1653322200000|2022-05-23 16:10:00|764.93|757.33|763.8|756.2|766.31|758.71|763.79|756.19|328
1653322500000|2022-05-23 16:15:00|763.94|756.34|765.38|757.78|765.38|757.78|763.57|755.97|300
1653322800000|2022-05-23 16:20:00|765.36|757.76|770.9|763.3|771.01|763.41|765.36|757.76|415
1653323100000|2022-05-23 16:25:00|771.03|763.43|769.25|761.65|771.03|763.43|769.08|761.48|377
1653323400000|2022-05-23 16:30:00|769.26|761.66|765.28|757.68|769.26|761.66|765.19|757.59|481
1653323700000|2022-05-23 16:35:00|765.3|757.7|766.43|758.83|766.47|758.87|765.06|757.46|503
1653324000000|2022-05-23 16:40:00|766.45|758.85|766.09|758.49|767.34|759.74|765.92|758.32|322
1653324300000|2022-05-23 16:45:00|766.1|758.5|763.02|755.42|766.14|758.54|762.2|754.6|413
1653324600000|2022-05-23 16:50:00|763.03|755.43|758.85|751.25|763.1|755.5|758.41|750.81|442
1653324900000|2022-05-23 16:55:00|758.81|751.21|760.32|752.72|761.56|753.96|758.08|750.48|405
1653325200000|2022-05-23 17:00:00|760.27|752.67|756.7|749.1|760.9|753.3|756.07|748.47|530
1653325500000|2022-05-23 17:05:00|756.71|749.11|757.59|749.99|757.94|750.34|756.08|748.48|401
1653325800000|2022-05-23 17:10:00|757.6|750|757.8|750.2|758.86|751.26|757.06|749.46|380
1653326100000|2022-05-23 17:15:00|757.24|749.64|754.56|746.96|757.41|749.81|754.04|746.44|325
1653326400000|2022-05-23 17:20:00|754.57|746.97|755.63|748.03|755.76|748.16|753.27|745.67|325
1653326700000|2022-05-23 17:25:00|755.88|748.28|755.87|748.27|756.25|748.65|755.16|747.56|353
1653327000000|2022-05-23 17:30:00|755.88|748.28|756.08|748.48|756.87|749.27|753.56|745.96|428
1653327300000|2022-05-23 17:35:00|756.07|748.47|757.52|749.92|757.86|750.26|756.01|748.41|385
1653327600000|2022-05-23 17:40:00|757.53|749.93|756.98|749.38|757.61|750.01|756.3|748.7|380
1653327900000|2022-05-23 17:45:00|757.06|749.46|756.97|749.37|757.49|749.89|755.45|747.85|358
1653328200000|2022-05-23 17:50:00|757.01|749.41|756.2|748.6|757.01|749.41|755.34|747.74|408
1653328500000|2022-05-23 17:55:00|756.19|748.59|756.18|748.58|756.63|749.03|754.99|747.39|379
1653328800000|2022-05-23 18:00:00|756.19|748.59|754.36|746.76|756.26|748.66|753.3|745.7|402
1653329100000|2022-05-23 18:05:00|754.34|746.74|756.88|749.28|757.55|749.95|753.58|745.98|400
1653329400000|2022-05-23 18:10:00|756.87|749.27|758.22|750.62|758.62|751.02|756.72|749.12|383
1653329700000|2022-05-23 18:15:00|758.21|750.61|756.91|749.31|758.22|750.62|756.72|749.12|306
1653330000000|2022-05-23 18:20:00|756.95|749.35|755.64|748.04|756.99|749.39|755.35|747.75|275
1653330300000|2022-05-23 18:25:00|755.63|748.03|755.73|748.13|755.88|748.28|754.88|747.28|380
1653330600000|2022-05-23 18:30:00|755.75|748.15|758.79|751.19|758.81|751.21|755.23|747.63|319
1653330900000|2022-05-23 18:35:00|758.78|751.18|758.58|750.98|758.79|751.19|756.12|748.52|364
1653331200000|2022-05-23 18:40:00|758.56|750.96|763.57|755.97|763.58|755.98|757.85|750.25|480
1653331500000|2022-05-23 18:45:00|763.62|756.02|763.4|755.8|765.03|757.43|762.89|755.29|465
1653331800000|2022-05-23 18:50:00|763.38|755.78|755.39|747.79|764.59|756.99|755.33|747.73|602
1653332100000|2022-05-23 18:55:00|755.37|747.77|749.3|741.7|755.37|747.77|748.57|740.97|689
1653332400000|2022-05-23 19:00:00|749.32|741.72|741.27|733.67|749.36|741.76|740.66|733.06|705
1653332700000|2022-05-23 19:05:00|741.28|733.68|744.32|736.72|744.55|736.95|741.2|733.6|654
1653333000000|2022-05-23 19:10:00|744.33|736.73|738.84|731.24|744.33|736.73|738.59|730.99|639
1653333300000|2022-05-23 19:15:00|738.83|731.23|736.48|728.88|738.89|731.29|732.07|724.47|774
1653333600000|2022-05-23 19:20:00|736.49|728.89|732.87|725.27|736.7|729.1|731.65|724.05|638
1653333900000|2022-05-23 19:25:00|732.9|725.3|731.55|723.95|734.31|726.71|728.06|720.46|701
1653334200000|2022-05-23 19:30:00|731.56|723.96|731.86|724.26|733.15|725.55|730.04|722.44|621
1653334500000|2022-05-23 19:35:00|731.83|724.23|728.93|721.33|732.52|724.92|728.16|720.56|600
1653334800000|2022-05-23 19:40:00|728.95|721.35|727.41|719.81|729.81|722.21|725.75|718.15|544
1653335100000|2022-05-23 19:45:00|727.43|719.83|726.33|718.73|727.99|720.39|725.75|718.15|595
1653335400000|2022-05-23 19:50:00|726.55|718.95|725.27|717.67|730.97|723.37|724.44|716.84|630
1653335700000|2022-05-23 19:55:00|725.3|717.7|722|714.4|725.63|718.03|721.33|713.73|630
1653336000000|2022-05-23 20:00:00|722.02|714.42|724.13|716.53|726.25|718.65|720.07|712.47|714
1653336300000|2022-05-23 20:05:00|724.12|716.52|725.36|717.76|727.43|719.83|723.02|715.42|581
1653336600000|2022-05-23 20:10:00|725.35|717.75|720.84|713.24|725.6|718|720.83|713.23|526
1653336900000|2022-05-23 20:15:00|720.86|713.26|724.02|716.42|724.9|717.3|720.45|712.85|604
1653337200000|2022-05-23 20:20:00|724.05|716.45|723.1|715.5|724.79|717.19|723.1|715.5|352
1653337500000|2022-05-23 20:25:00|723.15|715.55|725.37|717.77|725.86|718.26|723.14|715.54|434
1653337800000|2022-05-23 20:30:00|725.28|717.68|728.57|720.97|728.73|721.13|725.11|717.51|382
1653338100000|2022-05-23 20:35:00|728.58|720.98|727.83|720.23|728.63|721.03|727.46|719.86|300
1653338400000|2022-05-23 20:40:00|727.84|720.24|730.56|722.96|731.46|723.86|727.33|719.73|375
1653338700000|2022-05-23 20:45:00|730.61|723.01|733.26|725.66|733.98|726.38|730.47|722.87|424
1653339000000|2022-05-23 20:50:00|733.25|725.65|731.7|724.1|734.11|726.51|730.29|722.69|422
1653339300000|2022-05-23 20:55:00|731.66|724.06|734.5|726.9|734.62|727.02|730.99|723.39|361
1653339600000|2022-05-23 21:00:00|734.47|726.87|730.82|723.22|734.87|727.27|730.45|722.85|365
1653339900000|2022-05-23 21:05:00|730.81|723.21|731|723.4|731.41|723.81|730.22|722.62|300
1653340200000|2022-05-23 21:10:00|731.06|723.46|734.75|727.15|735.54|727.94|731.06|723.46|319
1653340500000|2022-05-23 21:15:00|734.8|727.2|734.91|727.31|735.45|727.85|734.8|727.2|228
1653340800000|2022-05-23 21:20:00|734.78|727.18|733.66|726.06|734.79|727.19|733.65|726.05|240
1653341100000|2022-05-23 21:25:00|733.69|726.09|734.19|726.59|734.26|726.66|733.39|725.79|296
1653341400000|2022-05-23 21:30:00|734.2|726.6|734.96|727.36|735.07|727.47|734|726.4|170
1653341700000|2022-05-23 21:35:00|735.06|727.46|734.97|727.37|735.62|728.02|734.63|727.03|252
1653342000000|2022-05-23 21:40:00|734.96|727.36|734.06|726.46|734.96|727.36|733.67|726.07|242
1653342300000|2022-05-23 21:45:00|734.13|726.53|732.12|724.52|734.84|727.24|732.1|724.5|316
1653342600000|2022-05-23 21:50:00|732.09|724.49|731.17|723.57|732.09|724.49|731|723.4|183
1653342900000|2022-05-23 21:55:00|731.14|723.54|727.08|719.48|731.14|723.54|726.38|718.78|291
1653343200000|2022-05-23 22:00:00|727.07|719.47|722.77|715.17|727.09|719.49|721.18|713.58|579
1653343500000|2022-05-23 22:05:00|722.78|715.18|721.29|713.69|722.78|715.18|719.86|712.26|462
1653343800000|2022-05-23 22:10:00|721.25|713.65|722.11|714.51|723.29|715.69|721.18|713.58|352
1653344100000|2022-05-23 22:15:00|722.12|714.52|718.59|710.99|722.13|714.53|717.25|709.65|489
1653344400000|2022-05-23 22:20:00|718.53|710.93|711.93|704.33|719.01|711.41|709.38|701.78|509
1653344700000|2022-05-23 22:25:00|711.94|704.34|708.74|701.14|712.52|704.92|708.07|700.47|507
1653345000000|2022-05-23 22:30:00|708.71|701.11|707.57|699.97|709.84|702.24|706.65|699.05|517
1653345300000|2022-05-23 22:35:00|707.5|699.9|710.84|703.24|712.17|704.57|707.01|699.41|508
1653345600000|2022-05-23 22:40:00|710.79|703.19|709.82|702.22|711.37|703.77|709.57|701.97|423
1653345900000|2022-05-23 22:45:00|709.84|702.24|711.79|704.19|713.19|705.59|709.84|702.24|433
1653346200000|2022-05-23 22:50:00|711.85|704.25|713.76|706.16|713.76|706.16|711.09|703.49|367
1653346500000|2022-05-23 22:55:00|713.73|706.13|714.01|706.41|714.34|706.74|712.78|705.18|375
1653346800000|2022-05-23 23:00:00|714|706.4|710.78|703.18|714|706.4|710.34|702.74|362
1653347100000|2022-05-23 23:05:00|710.85|703.25|711.43|703.83|711.58|703.98|708.24|700.64|394
1653347400000|2022-05-23 23:10:00|711.27|703.67|708.87|701.27|711.34|703.74|708.79|701.19|484
1653347700000|2022-05-23 23:15:00|708.86|701.26|704.47|696.87|709.74|702.14|702.27|694.67|583
1653348000000|2022-05-23 23:20:00|704.48|696.88|708.43|700.83|708.43|700.83|704.48|696.88|608
1653348300000|2022-05-23 23:25:00|708.53|700.93|706.47|698.87|708.57|700.97|705.94|698.34|532
1653348600000|2022-05-23 23:30:00|706.49|698.89|708.22|700.62|709.04|701.44|706.2|698.6|491
1653348900000|2022-05-23 23:35:00|708.24|700.64|707.54|699.94|708.86|701.26|706.25|698.65|482
1653349200000|2022-05-23 23:40:00|707.53|699.93|706.91|699.31|708.47|700.87|706.08|698.48|414
1653349500000|2022-05-23 23:45:00|706.93|699.33|705.75|698.15|707.72|700.12|705.01|697.41|446
1653349800000|2022-05-23 23:50:00|705.64|698.04|705.06|697.46|706.15|698.55|704.97|697.37|311
1653350100000|2022-05-23 23:55:00|705.05|697.45|705.35|697.75|705.5|697.9|704.22|696.62|319
1653350400000|2022-05-24 00:00:00|705.41|697.81|707.16|699.56|707.8|700.2|702.72|695.12|617
1653350700000|2022-05-24 00:05:00|707.15|699.55|709.36|701.76|710.27|702.67|706.27|698.67|569
1653351000000|2022-05-24 00:10:00|709.35|701.75|707.5|699.9|709.45|701.85|705.29|697.69|493
1653351300000|2022-05-24 00:15:00|707.53|699.93|708.11|700.51|708.76|701.16|706.29|698.69|448
1653351600000|2022-05-24 00:20:00|708.12|700.52|706.95|699.35|708.56|700.96|706.19|698.59|381
1653351900000|2022-05-24 00:25:00|706.94|699.34|708.96|701.36|709.19|701.59|706.83|699.23|406
1653352200000|2022-05-24 00:30:00|708.97|701.37|708.88|701.28|709.89|702.29|708.13|700.53|407
1653352500000|2022-05-24 00:35:00|709.19|701.59|708.83|701.23|709.26|701.66|708.66|701.06|185
1653352800000|2022-05-24 00:40:00|708.88|701.28|707.14|699.54|708.96|701.36|707|699.4|297
1653353100000|2022-05-24 00:45:00|707.13|699.53|707.54|699.94|707.78|700.18|706.13|698.53|291
1653353400000|2022-05-24 00:50:00|707.55|699.95|706.87|699.27|707.82|700.22|706.73|699.13|309
1653353700000|2022-05-24 00:55:00|706.85|699.25|705.19|697.59|707.08|699.48|705.12|697.52|251
1653354000000|2022-05-24 01:00:00|705.15|697.55|706.09|698.49|706.12|698.52|703.8|696.2|386
1653354300000|2022-05-24 01:05:00|706.07|698.47|706.31|698.71|706.81|699.21|704.9|697.3|380
1653354600000|2022-05-24 01:10:00|706.33|698.73|707.06|699.46|707.55|699.95|705.94|698.34|429
1653354900000|2022-05-24 01:15:00|707.05|699.45|704.68|697.08|707.23|699.63|704.33|696.73|415
1653355200000|2022-05-24 01:20:00|704.75|697.15|705.22|697.62|705.85|698.25|704.75|697.15|284
1653355500000|2022-05-24 01:25:00|705.19|697.59|705.94|698.34|706.01|698.41|705.19|697.59|260
1653355800000|2022-05-24 01:30:00|705.96|698.36|706|698.4|706.18|698.58|704.39|696.79|364
1653356100000|2022-05-24 01:35:00|705.98|698.38|706.9|699.3|706.99|699.39|705.39|697.79|321
1653356400000|2022-05-24 01:40:00|706.91|699.31|707.01|699.41|707.1|699.5|706.31|698.71|256
1653356700000|2022-05-24 01:45:00|707|699.4|709.15|701.55|709.25|701.65|706.95|699.35|318
1653357000000|2022-05-24 01:50:00|709.16|701.56|712.05|704.45|712.05|704.45|709.16|701.56|303
1653357300000|2022-05-24 01:55:00|711.84|704.24|712.07|704.47|712.56|704.96|711.8|704.2|244
1653357600000|2022-05-24 02:00:00|712.06|704.46|712.64|705.04|712.97|705.37|711.9|704.3|304
1653357900000|2022-05-24 02:05:00|712.65|705.05|712.05|704.45|713.8|706.2|711.99|704.39|273
1653358200000|2022-05-24 02:10:00|712.06|704.46|711.84|704.24|712.1|704.5|711.39|703.79|270
1653358500000|2022-05-24 02:15:00|712.08|704.48|706.91|699.31|712.45|704.85|706.56|698.96|468
1653358800000|2022-05-24 02:20:00|706.9|699.3|709.83|702.23|710.19|702.59|706.19|698.59|540
1653359100000|2022-05-24 02:25:00|709.84|702.24|709.29|701.69|710.94|703.34|709.24|701.64|376
1653359400000|2022-05-24 02:30:00|709.27|701.67|709.06|701.46|709.51|701.91|708.66|701.06|328
1653359700000|2022-05-24 02:35:00|709.05|701.45|709.06|701.46|709.76|702.16|709.01|701.41|305
1653360000000|2022-05-24 02:40:00|709.07|701.47|709.41|701.81|709.86|702.26|708.95|701.35|269
1653360300000|2022-05-24 02:45:00|709.39|701.79|709.74|702.14|710.24|702.64|709.21|701.61|262
1653360600000|2022-05-24 02:50:00|709.86|702.26|710.21|702.61|710.33|702.73|709.68|702.08|219
1653360900000|2022-05-24 02:55:00|710.2|702.6|711.2|703.6|711.8|704.2|709.99|702.39|232
1653361200000|2022-05-24 03:00:00|711.19|703.59|711.07|703.47|711.65|704.05|709.76|702.16|322
1653361500000|2022-05-24 03:05:00|711.1|703.5|711.01|703.41|711.49|703.89|710.76|703.16|196
1653361800000|2022-05-24 03:10:00|711.05|703.45|712|704.4|712.16|704.56|711.01|703.41|193
1653362100000|2022-05-24 03:15:00|712.01|704.41|711.39|703.79|712.27|704.67|711.31|703.71|351
1653362400000|2022-05-24 03:20:00|711.38|703.78|710.91|703.31|711.38|703.78|709.56|701.96|286
1653362700000|2022-05-24 03:25:00|710.88|703.28|709.11|701.51|710.88|703.28|709.11|701.51|291
1653363000000|2022-05-24 03:30:00|709.1|701.5|709.38|701.78|709.99|702.39|709.01|701.41|287
1653363300000|2022-05-24 03:35:00|709.4|701.8|709.98|702.38|710.61|703.01|709.28|701.68|284
1653363600000|2022-05-24 03:40:00|709.97|702.37|711.08|703.48|711.13|703.53|709.96|702.36|289
1653363900000|2022-05-24 03:45:00|711.02|703.42|711.74|704.14|712.07|704.47|710.87|703.27|299
1653364200000|2022-05-24 03:50:00|711.75|704.15|712.04|704.44|712.08|704.48|710.95|703.35|185
1653364500000|2022-05-24 03:55:00|712|704.4|710.23|702.63|712.85|705.25|709.73|702.13|287
1653364800000|2022-05-24 04:00:00|710.22|702.62|705.75|698.15|710.24|702.64|704.56|696.96|389
1653365100000|2022-05-24 04:05:00|705.76|698.16|706.69|699.09|706.73|699.13|705.67|698.07|282
1653365400000|2022-05-24 04:10:00|706.66|699.06|707.6|700|707.97|700.37|706.66|699.06|218
1653365700000|2022-05-24 04:15:00|707.44|699.84|708.34|700.74|708.87|701.27|706.87|699.27|300
1653366000000|2022-05-24 04:20:00|708.35|700.75|709.62|702.02|709.76|702.16|708.28|700.68|256
1653366300000|2022-05-24 04:25:00|709.66|702.06|711.99|704.39|712.69|705.09|709.64|702.04|325
1653366600000|2022-05-24 04:30:00|712|704.4|711.98|704.38|712.08|704.48|711.64|704.04|248
1653366900000|2022-05-24 04:35:00|711.97|704.37|713.59|705.99|713.6|706|711.61|704.01|228
1653367200000|2022-05-24 04:40:00|713.6|706|714.76|707.16|715.23|707.63|713.45|705.85|271
1653367500000|2022-05-24 04:45:00|714.74|707.14|715.07|707.47|715.14|707.54|714.3|706.7|274
1653367800000|2022-05-24 04:50:00|715.06|707.46|713.36|705.76|715.16|707.56|713.12|705.52|250
1653368100000|2022-05-24 04:55:00|713.37|705.77|711.09|703.49|713.37|705.77|711.09|703.49|247
1653368400000|2022-05-24 05:00:00|711.07|703.47|711.03|703.43|711.17|703.57|709.76|702.16|322
1653368700000|2022-05-24 05:05:00|711.23|703.63|714.02|706.42|714.22|706.62|711.23|703.63|320
1653369000000|2022-05-24 05:10:00|714.01|706.41|713.03|705.43|714.02|706.42|712.7|705.1|275
1653369300000|2022-05-24 05:15:00|713.01|705.41|714.62|707.02|714.67|707.07|712.24|704.64|330
1653369600000|2022-05-24 05:20:00|714.63|707.03|714.73|707.13|714.86|707.26|714.17|706.57|214
1653369900000|2022-05-24 05:25:00|714.67|707.07|714.84|707.24|715.02|707.42|714.49|706.89|163
1653370200000|2022-05-24 05:30:00|714.86|707.26|714.98|707.38|715.48|707.88|714.1|706.5|299
1653370500000|2022-05-24 05:35:00|714.97|707.37|713.16|705.56|715.02|707.42|712.12|704.52|403
1653370800000|2022-05-24 05:40:00|713.14|705.54|710.12|702.52|713.16|705.56|710.05|702.45|274
1653371100000|2022-05-24 05:45:00|709.99|702.39|710.05|702.45|710.56|702.96|709.83|702.23|196
1653371400000|2022-05-24 05:50:00|709.98|702.38|709.79|702.19|710.09|702.49|709.79|702.19|198
1653371700000|2022-05-24 05:55:00|709.8|702.2|709.04|701.44|709.92|702.32|708.79|701.19|242
1653372000000|2022-05-24 06:00:00|709.12|701.52|712.47|704.87|712.56|704.96|709.12|701.52|302
1653372300000|2022-05-24 06:05:00|712.45|704.85|713.12|705.52|713.2|705.6|712.26|704.66|248
1653372600000|2022-05-24 06:10:00|713.13|705.53|712.02|704.42|713.5|705.9|711.94|704.34|288
1653372900000|2022-05-24 06:15:00|712.16|704.56|713.03|705.43|713.15|705.55|712.16|704.56|225
1653373200000|2022-05-24 06:20:00|713.02|705.42|713.06|705.46|713.22|705.62|712.9|705.3|211
1653373500000|2022-05-24 06:25:00|713.07|705.47|713.02|705.42|714.21|706.61|713|705.4|177
1653373800000|2022-05-24 06:30:00|713.09|705.49|712.5|704.9|713.28|705.68|711.21|703.61|229
1653374100000|2022-05-24 06:35:00|712.51|704.91|709.94|702.34|713.07|705.47|708.91|701.31|387
1653374400000|2022-05-24 06:40:00|709.95|702.35|708.84|701.24|709.97|702.37|708.82|701.22|170
1653374700000|2022-05-24 06:45:00|708.66|701.06|707.57|699.97|709.01|701.41|705.84|698.24|343
1653375000000|2022-05-24 06:50:00|707.87|700.27|709.04|701.44|709.22|701.62|707.8|700.2|224
1653375300000|2022-05-24 06:55:00|709.03|701.43|710.03|702.43|710.04|702.44|708.07|700.47|295
1653375600000|2022-05-24 07:00:00|710.07|702.47|709.22|701.62|710.68|703.08|708.84|701.24|270
1653375900000|2022-05-24 07:05:00|709.2|701.6|709.67|702.07|710.52|702.92|707.23|699.63|378
1653376200000|2022-05-24 07:10:00|709.61|702.01|712.83|705.23|713.04|705.44|709.51|701.91|270
1653376500000|2022-05-24 07:15:00|712.95|705.35|711.75|704.15|713.06|705.46|711.28|703.68|223
1653376800000|2022-05-24 07:20:00|711.74|704.14|712.1|704.5|712.28|704.68|711.64|704.04|280
1653377100000|2022-05-24 07:25:00|712.11|704.51|713.03|705.43|713.23|705.63|711.99|704.39|215
1653377400000|2022-05-24 07:30:00|713.04|705.44|712.42|704.82|714.08|706.48|712.4|704.8|275
1653377700000|2022-05-24 07:35:00|712.41|704.81|712.21|704.61|712.83|705.23|711.29|703.69|289
1653378000000|2022-05-24 07:40:00|712.2|704.6|711.91|704.31|712.29|704.69|711.82|704.22|256
1653378300000|2022-05-24 07:45:00|712.04|704.44|713.9|706.3|714.04|706.44|710.45|702.85|305
1653378600000|2022-05-24 07:50:00|713.76|706.16|713.94|706.34|714.17|706.57|713.01|705.41|249
1653378900000|2022-05-24 07:55:00|713.95|706.35|714.65|707.05|714.69|707.09|713.94|706.34|232
1653379200000|2022-05-24 08:00:00|714.64|707.04|713.12|705.52|714.75|707.15|712.63|705.03|325
1653379500000|2022-05-24 08:05:00|713.09|705.49|712.73|705.13|713.17|705.57|712.18|704.58|315
1653379800000|2022-05-24 08:10:00|712.72|705.12|713.6|706|713.6|706|712.1|704.5|310
1653380100000|2022-05-24 08:15:00|713.61|706.01|710.25|702.65|713.69|706.09|709.82|702.22|389
1653380400000|2022-05-24 08:20:00|710.26|702.66|710.72|703.12|711.01|703.41|709.99|702.39|226
1653380700000|2022-05-24 08:25:00|710.69|703.09|710.38|702.78|711|703.4|710.08|702.48|207
1653381000000|2022-05-24 08:30:00|710.37|702.77|708.28|700.68|710.64|703.04|708.16|700.56|322
1653381300000|2022-05-24 08:35:00|708.27|700.67|709.02|701.42|709.02|701.42|707.83|700.23|236
1653381600000|2022-05-24 08:40:00|708.99|701.39|707.13|699.53|709.06|701.46|707.05|699.45|178
1653381900000|2022-05-24 08:45:00|707.23|699.63|707.53|699.93|707.67|700.07|706.09|698.49|205
1653382200000|2022-05-24 08:50:00|707.57|699.97|699.4|691.8|707.88|700.28|696.84|689.24|378
1653382500000|2022-05-24 08:55:00|699.39|691.79|696.11|688.51|699.58|691.98|696.06|688.46|404
1653382800000|2022-05-24 09:00:00|696.1|688.5|699.37|691.77|700.07|692.47|696|688.4|465
1653383100000|2022-05-24 09:05:00|699.36|691.76|693.74|686.14|700.57|692.97|690.47|682.87|556
1653383400000|2022-05-24 09:10:00|693.72|686.12|699.71|692.11|700.2|692.6|693.69|686.09|456
1653383700000|2022-05-24 09:15:00|699.86|692.26|706.11|698.51|721.74|714.14|699.86|692.26|863
1653384000000|2022-05-24 09:20:00|706.1|698.5|699.94|692.34|706.84|699.24|699.94|692.34|611
1653384300000|2022-05-24 09:25:00|700.03|692.43|700.55|692.95|701.41|693.81|699.59|691.99|544
1653384600000|2022-05-24 09:30:00|700.56|692.96|699.67|692.07|702.31|694.71|698.4|690.8|653
1653384900000|2022-05-24 09:35:00|699.68|692.08|701.45|693.85|702.65|695.05|698.87|691.27|507
1653385200000|2022-05-24 09:40:00|701.46|693.86|699.99|692.39|702.07|694.47|699.95|692.35|403
1653385500000|2022-05-24 09:45:00|699.7|692.1|697.86|690.26|700.86|693.26|697.38|689.78|413
1653385800000|2022-05-24 09:50:00|697.88|690.28|698.58|690.98|698.58|690.98|696.17|688.57|400
1653386100000|2022-05-24 09:55:00|698.55|690.95|702.98|695.38|703|695.4|698.43|690.83|418
1653386400000|2022-05-24 10:00:00|702.96|695.36|701.97|694.37|703.91|696.31|701.32|693.72|407
1653386700000|2022-05-24 10:05:00|701.96|694.36|702.66|695.06|702.77|695.17|700.83|693.23|448
1653387000000|2022-05-24 10:10:00|702.67|695.07|702.16|694.56|704.26|696.66|702.13|694.53|423
1653387300000|2022-05-24 10:15:00|702.18|694.58|704.22|696.62|704.52|696.92|701.29|693.69|339
1653387600000|2022-05-24 10:20:00|704.23|696.63|704.85|697.25|706.38|698.78|704.04|696.44|334
1653387900000|2022-05-24 10:25:00|704.8|697.2|704.78|697.18|704.9|697.3|703.28|695.68|442
1653388200000|2022-05-24 10:30:00|704.71|697.11|704.94|697.34|706.38|698.78|704.05|696.45|319
1653388500000|2022-05-24 10:35:00|704.9|697.3|706.08|698.48|706.08|698.48|703.71|696.11|401
1653388800000|2022-05-24 10:40:00|706.09|698.49|708.09|700.49|708.38|700.78|705.93|698.33|262
1653389100000|2022-05-24 10:45:00|708.07|700.47|707.26|699.66|708.14|700.54|706.13|698.53|322
1653389400000|2022-05-24 10:50:00|707.09|699.49|708.11|700.51|708.43|700.83|706.82|699.22|324
1653389700000|2022-05-24 10:55:00|708.08|700.48|709.75|702.15|710.57|702.97|708.08|700.48|386
1653390000000|2022-05-24 11:00:00|709.76|702.16|707.84|700.24|710.64|703.04|707.83|700.23|407
1653390300000|2022-05-24 11:05:00|707.86|700.26|709.77|702.17|710.51|702.91|707.86|700.26|388
1653390600000|2022-05-24 11:10:00|709.72|702.12|709.26|701.66|709.99|702.39|708.65|701.05|341
1653390900000|2022-05-24 11:15:00|709.28|701.68|710.97|703.37|711.91|704.31|709.03|701.43|480
1653391200000|2022-05-24 11:20:00|710.99|703.39|708.75|701.15|711.01|703.41|708.75|701.15|349
1653391500000|2022-05-24 11:25:00|708.74|701.14|705.36|697.76|708.9|701.3|705.32|697.72|400
1653391800000|2022-05-24 11:30:00|705.37|697.77|705.74|698.14|705.83|698.23|704.36|696.76|269
1653392100000|2022-05-24 11:35:00|705.75|698.15|703.74|696.14|706.63|699.03|703.73|696.13|393
1653392400000|2022-05-24 11:40:00|703.75|696.15|704.62|697.02|704.76|697.16|703.58|695.98|263
1653392700000|2022-05-24 11:45:00|704.63|697.03|702.25|694.65|704.69|697.09|701.87|694.27|388
1653393000000|2022-05-24 11:50:00|702.26|694.66|702.06|694.46|703.54|695.94|701.93|694.33|283
1653393300000|2022-05-24 11:55:00|702.05|694.45|703.59|695.99|703.63|696.03|700.79|693.19|419
1653393600000|2022-05-24 12:00:00|703.55|695.95|706.3|698.7|706.98|699.38|701.92|694.32|470
1653393900000|2022-05-24 12:05:00|706.24|698.64|703.12|695.52|706.99|699.39|703.07|695.47|487
1653394200000|2022-05-24 12:10:00|703|695.4|700.23|692.63|703.56|695.96|700.15|692.55|399
1653394500000|2022-05-24 12:15:00|700.18|692.58|702.33|694.73|702.46|694.86|699.25|691.65|383
1653394800000|2022-05-24 12:20:00|702.29|694.69|699.89|692.29|702.29|694.69|699.1|691.5|383
1653395100000|2022-05-24 12:25:00|699.82|692.22|700.14|692.54|701.56|693.96|697.31|689.71|453
1653395400000|2022-05-24 12:30:00|700.18|692.58|701.82|694.22|702.53|694.93|699.1|691.5|395
1653395700000|2022-05-24 12:35:00|701.79|694.19|704.01|696.41|704.1|696.5|700.51|692.91|359
1653396000000|2022-05-24 12:40:00|703.85|696.25|704.63|697.03|704.77|697.17|703.85|696.25|239
1653396300000|2022-05-24 12:45:00|704.57|696.97|704.78|697.18|705.61|698.01|704.14|696.54|279
1653396600000|2022-05-24 12:50:00|704.8|697.2|705.06|697.46|706.44|698.84|704.79|697.19|290
1653396900000|2022-05-24 12:55:00|705.05|697.45|703.02|695.42|705.48|697.88|702.74|695.14|270
1653397200000|2022-05-24 13:00:00|702.93|695.33|700.61|693.01|703.65|696.05|699.17|691.57|490
1653397500000|2022-05-24 13:05:00|700.59|692.99|702.6|695|702.71|695.11|700.52|692.92|329
1653397800000|2022-05-24 13:10:00|702.61|695.01|703.38|695.78|703.48|695.88|700.67|693.07|447
1653398100000|2022-05-24 13:15:00|703.39|695.79|702.88|695.28|704.85|697.25|702.85|695.25|380
1653398400000|2022-05-24 13:20:00|702.89|695.29|703.69|696.09|704.78|697.18|702.62|695.02|315
1653398700000|2022-05-24 13:25:00|703.63|696.03|698.04|690.44|703.63|696.03|698.03|690.43|550
1653399000000|2022-05-24 13:30:00|698.02|690.42|700.16|692.56|703.69|696.09|698|690.4|816
1653399300000|2022-05-24 13:35:00|700.07|692.47|697.38|689.78|701.19|693.59|696.45|688.85|603
1653399600000|2022-05-24 13:40:00|697.39|689.79|696.36|688.76|700.44|692.84|696.35|688.75|691
1653399900000|2022-05-24 13:45:00|696.35|688.75|685.86|678.26|699.22|691.62|685.86|678.26|782
1653400200000|2022-05-24 13:50:00|685.53|677.93|687.01|679.41|691.46|683.86|685.24|677.64|821
1653400500000|2022-05-24 13:55:00|687.05|679.45|683.65|676.05|688.51|680.91|681.15|673.55|746
1653400800000|2022-05-24 14:00:00|683.69|676.09|684.18|676.58|686.23|678.63|680.36|672.76|794
1653401100000|2022-05-24 14:05:00|684.19|676.59|680.23|672.63|685.32|677.72|678.14|670.54|851
1653401400000|2022-05-24 14:10:00|680.08|672.48|679.58|671.98|682.22|674.62|676.25|668.65|849
1653401700000|2022-05-24 14:15:00|679.57|671.97|678.63|671.03|682.37|674.77|678.29|670.69|766
1653402000000|2022-05-24 14:20:00|678.67|671.07|683.48|675.88|685.61|678.01|678.54|670.94|762
1653402300000|2022-05-24 14:25:00|683.44|675.84|687.44|679.84|687.55|679.95|681.64|674.04|681
1653402600000|2022-05-24 14:30:00|687.45|679.85|690.99|683.39|694.83|687.23|686.41|678.81|734
1653402900000|2022-05-24 14:35:00|690.98|683.38|689.22|681.62|693.58|685.98|689.15|681.55|655
1653403200000|2022-05-24 14:40:00|689.16|681.56|690.38|682.78|691.45|683.85|687.25|679.65|596
1653403500000|2022-05-24 14:45:00|690.47|682.87|688.4|680.8|693.41|685.81|687.94|680.34|624
1653403800000|2022-05-24 14:50:00|688.43|680.83|689.92|682.32|691.3|683.7|688.43|680.83|526
1653404100000|2022-05-24 14:55:00|689.9|682.3|693.38|685.78|693.4|685.8|689.9|682.3|563
1653404400000|2022-05-24 15:00:00|693.41|685.81|693.05|685.45|694.46|686.86|692.16|684.56|511
1653404700000|2022-05-24 15:05:00|693.1|685.5|695.12|687.52|695.93|688.33|692.09|684.49|483
1653405000000|2022-05-24 15:10:00|695.08|687.48|694.01|686.41|695.78|688.18|693.47|685.87|478
1653405300000|2022-05-24 15:15:00|694|686.4|693.8|686.2|697.03|689.43|692.85|685.25|501
1653405600000|2022-05-24 15:20:00|693.95|686.35|696.24|688.64|696.24|688.64|692.39|684.79|476
1653405900000|2022-05-24 15:25:00|696.29|688.69|700.1|692.5|700.44|692.84|696.07|688.47|482
1653406200000|2022-05-24 15:30:00|700.11|692.51|698.9|691.3|701.27|693.67|697.88|690.28|512
1653406500000|2022-05-24 15:35:00|698.94|691.34|698.91|691.31|699.84|692.24|697.92|690.32|360
1653406800000|2022-05-24 15:40:00|698.9|691.3|705.54|697.94|705.66|698.06|698.86|691.26|511
1653407100000|2022-05-24 15:45:00|705.62|698.02|714.3|706.7|716.83|709.23|705.56|697.96|770
1653407400000|2022-05-24 15:50:00|714.27|706.67|712.54|704.94|714.31|706.71|711.1|703.5|666
1653407700000|2022-05-24 15:55:00|712.5|704.9|711.1|703.5|712.69|705.09|708.61|701.01|556
1653408000000|2022-05-24 16:00:00|710.98|703.38|710.38|702.78|713.49|705.89|709.09|701.49|640
1653408300000|2022-05-24 16:05:00|710.39|702.79|714.22|706.62|714.25|706.65|708.81|701.21|666
1653408600000|2022-05-24 16:10:00|714.24|706.64|715.94|708.34|716.88|709.28|713.9|706.3|500
1653408900000|2022-05-24 16:15:00|716|708.4|712.99|705.39|718.47|710.87|712.35|704.75|683
1653409200000|2022-05-24 16:20:00|712.96|705.36|711.8|704.2|713|705.4|710.79|703.19|522
1653409500000|2022-05-24 16:25:00|711.79|704.19|709.51|701.91|712.4|704.8|709.49|701.89|432
1653409800000|2022-05-24 16:30:00|709.52|701.92|707.01|699.41|710.53|702.93|706.68|699.08|465
1653410100000|2022-05-24 16:35:00|706.91|699.31|706.57|698.97|707.86|700.26|705.91|698.31|484
1653410400000|2022-05-24 16:40:00|706.58|698.98|708.14|700.54|709.3|701.7|706.58|698.98|541
1653410700000|2022-05-24 16:45:00|708.11|700.51|707.74|700.14|709.33|701.73|707.41|699.81|405
1653411000000|2022-05-24 16:50:00|707.72|700.12|705.02|697.42|708.41|700.81|703.74|696.14|528
1653411300000|2022-05-24 16:55:00|705.03|697.43|708.82|701.22|709.56|701.96|705.03|697.43|524
1653411600000|2022-05-24 17:00:00|708.83|701.23|703.36|695.76|708.93|701.33|703.36|695.76|498
1653411900000|2022-05-24 17:05:00|703.35|695.75|703.43|695.83|704.76|697.16|703.17|695.57|465
1653412200000|2022-05-24 17:10:00|703.4|695.8|702.83|695.23|704.5|696.9|702.83|695.23|462
1653412500000|2022-05-24 17:15:00|702.79|695.19|701.61|694.01|704.08|696.48|701.4|693.8|493
1653412800000|2022-05-24 17:20:00|701.62|694.02|698.08|690.48|702.06|694.46|696.19|688.59|639
1653413100000|2022-05-24 17:25:00|698.07|690.47|699.52|691.92|699.57|691.97|697.25|689.65|412
1653413400000|2022-05-24 17:30:00|699.33|691.73|699.66|692.06|699.76|692.16|697.87|690.27|417
1653413700000|2022-05-24 17:35:00|699.67|692.07|702.16|694.56|702.6|695|699.11|691.51|454
1653414000000|2022-05-24 17:40:00|702.11|694.51|704.15|696.55|705.21|697.61|702.04|694.44|482
1653414300000|2022-05-24 17:45:00|704.14|696.54|704.71|697.11|706.55|698.95|704.02|696.42|479
1653414600000|2022-05-24 17:50:00|704.72|697.12|705.91|698.31|706.02|698.42|704.23|696.63|510
1653414900000|2022-05-24 17:55:00|705.81|698.21|707.76|700.16|708.92|701.32|705.29|697.69|481
1653415200000|2022-05-24 18:00:00|707.77|700.17|707.99|700.39|708.69|701.09|707.34|699.74|456
1653415500000|2022-05-24 18:05:00|708|700.4|711.33|703.73|712.75|705.15|707.55|699.95|506
1653415800000|2022-05-24 18:10:00|711.32|703.72|712.04|704.44|715.49|707.89|710.94|703.34|483
1653416100000|2022-05-24 18:15:00|711.99|704.39|711.27|703.67|713.81|706.21|711.11|703.51|523
1653416400000|2022-05-24 18:20:00|711.26|703.66|713.83|706.23|714.26|706.66|710.22|702.62|489
1653416700000|2022-05-24 18:25:00|713.82|706.22|712.27|704.67|714.63|707.03|712.27|704.67|460
1653417000000|2022-05-24 18:30:00|712.24|704.64|713.35|705.75|713.36|705.76|711.16|703.56|551
1653417300000|2022-05-24 18:35:00|713.25|705.65|713.45|705.85|714.43|706.83|712.04|704.44|544
1653417600000|2022-05-24 18:40:00|713.46|705.86|708.34|700.74|713.72|706.12|708.34|700.74|542
1653417900000|2022-05-24 18:45:00|708.31|700.71|706.5|698.9|709.68|702.08|706.13|698.53|529
1653418200000|2022-05-24 18:50:00|706.58|698.98|706.61|699.01|708.58|700.98|706.14|698.54|623
1653418500000|2022-05-24 18:55:00|706.63|699.03|706.33|698.73|706.76|699.16|705.32|697.72|507
1653418800000|2022-05-24 19:00:00|706.38|698.78|706.39|698.79|708.47|700.87|705.5|697.9|485
1653419100000|2022-05-24 19:05:00|706.38|698.78|706.5|698.9|708.25|700.65|706.09|698.49|426
1653419400000|2022-05-24 19:10:00|706.49|698.89|705.76|698.16|707.87|700.27|705.35|697.75|457
1653419700000|2022-05-24 19:15:00|705.77|698.17|705.04|697.44|706.64|699.04|704.95|697.35|426
1653420000000|2022-05-24 19:20:00|705.03|697.43|707.15|699.55|707.43|699.83|703.57|695.97|500
1653420300000|2022-05-24 19:25:00|707.16|699.56|709.59|701.99|710.79|703.19|706.75|699.15|535
1653420600000|2022-05-24 19:30:00|709.63|702.03|709.2|701.6|710.59|702.99|709.08|701.48|411
1653420900000|2022-05-24 19:35:00|709.21|701.61|711.75|704.15|712.51|704.91|709.21|701.61|472
1653421200000|2022-05-24 19:40:00|711.77|704.17|712.15|704.55|713.58|705.98|711.34|703.74|386
1653421500000|2022-05-24 19:45:00|712.08|704.48|712.76|705.16|713.67|706.07|712.08|704.48|421
1653421800000|2022-05-24 19:50:00|712.77|705.17|711.16|703.56|713.5|705.9|711.15|703.55|423
1653422100000|2022-05-24 19:55:00|711.08|703.48|710.78|703.18|711.1|703.5|710.01|702.41|395
1653422400000|2022-05-24 20:00:00|710.79|703.19|712.06|704.46|712.65|705.05|710.25|702.65|391
1653422700000|2022-05-24 20:05:00|712.04|704.44|709.41|701.81|712.53|704.93|709.07|701.47|375
1653423000000|2022-05-24 20:10:00|709.3|701.7|709.57|701.97|709.81|702.21|708.61|701.01|264
1653423300000|2022-05-24 20:15:00|709.7|702.1|709.62|702.02|710.58|702.98|708.93|701.33|333
1653423600000|2022-05-24 20:20:00|709.59|701.99|708.52|700.92|709.74|702.14|706.63|699.03|317
1653423900000|2022-05-24 20:25:00|708.51|700.91|710.41|702.81|710.81|703.21|707.96|700.36|321
1653424200000|2022-05-24 20:30:00|710.44|702.84|710.98|703.38|711.62|704.02|710.23|702.63|233
1653424500000|2022-05-24 20:35:00|710.99|703.39|712.51|704.91|712.51|704.91|710.97|703.37|267
1653424800000|2022-05-24 20:40:00|712.66|705.06|714.4|706.8|714.4|706.8|712.66|705.06|258
1653425100000|2022-05-24 20:45:00|714.43|706.83|715.46|707.86|715.93|708.33|714.21|706.61|295
1653425400000|2022-05-24 20:50:00|715.45|707.85|716.46|708.86|716.53|708.93|714.98|707.38|258
1653425700000|2022-05-24 20:55:00|716.44|708.84|718.44|710.84|719.35|711.75|716.44|708.84|443
1653426000000|2022-05-24 21:00:00|718.3|710.7|716.75|709.15|720.38|712.78|716.75|709.15|430
1653426300000|2022-05-24 21:05:00|716.86|709.26|718.45|710.85|718.49|710.89|716.75|709.15|231
1653426600000|2022-05-24 21:10:00|718.5|710.9|718.86|711.26|719.94|712.34|717.84|710.24|335
1653426900000|2022-05-24 21:15:00|718.83|711.23|717.42|709.82|718.84|711.24|716.31|708.71|323
1653427200000|2022-05-24 21:20:00|717.49|709.89|722|714.4|722.18|714.58|717.48|709.88|282
1653427500000|2022-05-24 21:25:00|722.08|714.48|723.77|716.17|723.8|716.2|721.81|714.21|312
1653427800000|2022-05-24 21:30:00|723.85|716.25|725.3|717.7|725.37|717.77|722.92|715.32|336
1653428100000|2022-05-24 21:35:00|725.36|717.76|724.66|717.06|726.62|719.02|723.14|715.54|456
1653428400000|2022-05-24 21:40:00|724.7|717.1|724.44|716.84|724.71|717.11|723.22|715.62|244
1653428700000|2022-05-24 21:45:00|724.42|716.82|725.43|717.83|725.72|718.12|724.27|716.67|350
1653429000000|2022-05-24 21:50:00|725.41|717.81|727.9|720.3|728.58|720.98|725.08|717.48|332
1653429300000|2022-05-24 21:55:00|727.94|720.34|725.19|717.59|730.17|722.57|724.53|716.93|428
1653429600000|2022-05-24 22:00:00|725.21|717.61|723.47|715.87|726.46|718.86|723.24|715.64|527
1653429900000|2022-05-24 22:05:00|723.46|715.86|725.58|717.98|725.77|718.17|723.29|715.69|386
1653430200000|2022-05-24 22:10:00|725.62|718.02|727.61|720.01|727.87|720.27|725.62|718.02|354
1653430500000|2022-05-24 22:15:00|727.62|720.02|727.55|719.95|728.81|721.21|727.14|719.54|370
1653430800000|2022-05-24 22:20:00|727.58|719.98|726.16|718.56|728.6|721|726.16|718.56|378
1653431100000|2022-05-24 22:25:00|726.17|718.57|725.25|717.65|726.21|718.61|724.69|717.09|321
1653431400000|2022-05-24 22:30:00|725.23|717.63|723.98|716.38|725.67|718.07|723.94|716.34|290
1653431700000|2022-05-24 22:35:00|723.93|716.33|725|717.4|725.47|717.87|723.18|715.58|398
1653432000000|2022-05-24 22:40:00|724.99|717.39|725.06|717.46|725.16|717.56|724.83|717.23|179
1653432300000|2022-05-24 22:45:00|725.05|717.45|724.98|717.38|726.28|718.68|724.91|717.31|287
1653432600000|2022-05-24 22:50:00|724.96|717.36|725.54|717.94|725.68|718.08|723.85|716.25|324
1653432900000|2022-05-24 22:55:00|725.58|717.98|725.51|717.91|725.88|718.28|725.07|717.47|274
1653433200000|2022-05-24 23:00:00|725.52|717.92|724.55|716.95|726.12|718.52|723.74|716.14|310
1653433500000|2022-05-24 23:05:00|724.56|716.96|730.19|722.59|730.6|723|723.87|716.27|332
1653433800000|2022-05-24 23:10:00|730.2|722.6|730|722.4|731.82|724.22|728.28|720.68|477
1653434100000|2022-05-24 23:15:00|729.99|722.39|733.52|725.92|733.54|725.94|729.99|722.39|409
1653434400000|2022-05-24 23:20:00|733.53|725.93|728.24|720.64|733.85|726.25|728.24|720.64|398
1653434700000|2022-05-24 23:25:00|728.28|720.68|728.26|720.66|729.07|721.47|727.18|719.58|344
1653435000000|2022-05-24 23:30:00|728.27|720.67|727.8|720.2|729.84|722.24|727.23|719.63|366
1653435300000|2022-05-24 23:35:00|727.81|720.21|727.01|719.41|728.14|720.54|727.01|719.41|278
1653435600000|2022-05-24 23:40:00|727.11|719.51|725.84|718.24|727.79|720.19|725.78|718.18|229
1653435900000|2022-05-24 23:45:00|725.83|718.23|725.92|718.32|726.12|718.52|725.18|717.58|183
1653436200000|2022-05-24 23:50:00|725.93|718.33|728.05|720.45|728.54|720.94|725.33|717.73|449
1653436500000|2022-05-24 23:55:00|728.11|720.51|727.11|719.51|728.11|720.51|726.7|719.1|367
1653436800000|2022-05-25 00:00:00|727.1|719.5|729.27|721.67|731.03|723.43|726|718.4|459
1653437100000|2022-05-25 00:05:00|729.28|721.68|727.21|719.61|729.28|721.68|726.28|718.68|254
1653437400000|2022-05-25 00:10:00|727.17|719.57|726.35|718.75|727.17|719.57|725.17|717.57|363
1653437700000|2022-05-25 00:15:00|726.34|718.74|726.17|718.57|727.18|719.58|725.2|717.6|231
1653438000000|2022-05-25 00:20:00|726.15|718.55|726.08|718.48|726.88|719.28|725.35|717.75|259
1653438300000|2022-05-25 00:25:00|726.09|718.49|723.04|715.44|726.44|718.84|723.04|715.44|381
1653438600000|2022-05-25 00:30:00|723.06|715.46|722.74|715.14|723.66|716.06|722.43|714.83|210
1653438900000|2022-05-25 00:35:00|722.62|715.02|723.17|715.57|723.87|716.27|722.6|715|130
1653439200000|2022-05-25 00:40:00|723.45|715.85|724.72|717.12|724.85|717.25|723.41|715.81|263
1653439500000|2022-05-25 00:45:00|724.71|717.11|723.31|715.71|725.24|717.64|723.3|715.7|247
1653439800000|2022-05-25 00:50:00|723.29|715.69|723.4|715.8|724.52|716.92|723.21|715.61|288
1653440100000|2022-05-25 00:55:00|723.41|715.81|722|714.4|723.41|715.81|721.99|714.39|231
1653440400000|2022-05-25 01:00:00|721.99|714.39|719.47|711.87|722|714.4|718.06|710.46|347
1653440700000|2022-05-25 01:05:00|719.48|711.88|721.74|714.14|722.17|714.57|719.48|711.88|224
1653441000000|2022-05-25 01:10:00|721.68|714.08|722.14|714.54|722.74|715.14|721.01|713.41|166
1653441300000|2022-05-25 01:15:00|722.18|714.58|721.01|713.41|722.82|715.22|720.95|713.35|336
1653441600000|2022-05-25 01:20:00|720.95|713.35|717.89|710.29|721|713.4|717.23|709.63|370
1653441900000|2022-05-25 01:25:00|717.86|710.26|717.8|710.2|718.07|710.47|717.17|709.57|297
1653442200000|2022-05-25 01:30:00|717.79|710.19|718.99|711.39|719.52|711.92|717.77|710.17|356
1653442500000|2022-05-25 01:35:00|718.98|711.38|718.95|711.35|719.04|711.44|717.98|710.38|248
1653442800000|2022-05-25 01:40:00|718.94|711.34|718.14|710.54|719|711.4|717.89|710.29|173
1653443100000|2022-05-25 01:45:00|718.21|710.61|718.96|711.36|719.82|712.22|716.93|709.33|290
1653443400000|2022-05-25 01:50:00|719.33|711.73|719.02|711.42|719.59|711.99|718.27|710.67|230
1653443700000|2022-05-25 01:55:00|719.06|711.46|724.35|716.75|724.78|717.18|718.92|711.32|404
1653444000000|2022-05-25 02:00:00|724.21|716.61|724.28|716.68|726.96|719.36|724.02|716.42|389
1653444300000|2022-05-25 02:05:00|724.43|716.83|721.72|714.12|724.86|717.26|721.36|713.76|285
1653444600000|2022-05-25 02:10:00|721.65|714.05|724.25|716.65|724.85|717.25|721.25|713.65|405
1653444900000|2022-05-25 02:15:00|724.26|716.66|726.2|718.6|726.78|719.18|724|716.4|294
1653445200000|2022-05-25 02:20:00|726.21|718.61|733.43|725.83|734.93|727.33|726.16|718.56|406
1653445500000|2022-05-25 02:25:00|733.44|725.84|732.26|724.66|733.66|726.06|730.42|722.82|437
1653445800000|2022-05-25 02:30:00|732.27|724.67|734.44|726.84|735.08|727.48|731.97|724.37|531
1653446100000|2022-05-25 02:35:00|734.3|726.7|736.14|728.54|736.87|729.27|733.98|726.38|376
1653446400000|2022-05-25 02:40:00|736.13|728.53|736.72|729.12|737.97|730.37|735.96|728.36|302
1653446700000|2022-05-25 02:45:00|736.82|729.22|737.86|730.26|738.26|730.66|735.88|728.28|357
1653447000000|2022-05-25 02:50:00|737.82|730.22|738.95|731.35|740.32|732.72|737.82|730.22|430
1653447300000|2022-05-25 02:55:00|738.96|731.36|740.78|733.18|741.66|734.06|738.96|731.36|463
1653447600000|2022-05-25 03:00:00|740.77|733.17|741.59|733.99|742.88|735.28|740.77|733.17|309
1653447900000|2022-05-25 03:05:00|741.61|734.01|740.16|732.56|741.89|734.29|739.97|732.37|158
1653448200000|2022-05-25 03:10:00|740.08|732.48|740.25|732.65|740.47|732.87|739.65|732.05|191
1653448500000|2022-05-25 03:15:00|740.2|732.6|736.92|729.32|740.2|732.6|736.87|729.27|342
1653448800000|2022-05-25 03:20:00|736.95|729.35|737.42|729.82|737.59|729.99|736.56|728.96|300
1653449100000|2022-05-25 03:25:00|737.56|729.96|737.42|729.82|739.4|731.8|737.39|729.79|409
1653449400000|2022-05-25 03:30:00|737.43|729.83|735.62|728.02|738.08|730.48|735.12|727.52|359
1653449700000|2022-05-25 03:35:00|735.61|728.01|736.84|729.24|737.87|730.27|734.92|727.32|341
1653450000000|2022-05-25 03:40:00|736.89|729.29|738.53|730.93|739.07|731.47|736.29|728.69|383
1653450300000|2022-05-25 03:45:00|738.33|730.73|737.27|729.67|738.82|731.22|737.08|729.48|332
1653450600000|2022-05-25 03:50:00|737.26|729.66|737.99|730.39|738.4|730.8|737.19|729.59|173
1653450900000|2022-05-25 03:55:00|737.97|730.37|737.08|729.48|737.97|730.37|736.81|729.21|323
1653451200000|2022-05-25 04:00:00|737.16|729.56|736.86|729.26|737.25|729.65|736.53|728.93|299
1653451500000|2022-05-25 04:05:00|736.98|729.38|734.93|727.33|737.19|729.59|733.83|726.23|276
1653451800000|2022-05-25 04:10:00|734.88|727.28|735.29|727.69|736.14|728.54|734.59|726.99|244
1653452100000|2022-05-25 04:15:00|735.27|727.67|734.17|726.57|736.01|728.41|733.93|726.33|168
1653452400000|2022-05-25 04:20:00|734.13|726.53|733.52|725.92|734.15|726.55|733.07|725.47|200
1653452700000|2022-05-25 04:25:00|733.47|725.87|733.15|725.55|733.62|726.02|732.75|725.15|206
1653453000000|2022-05-25 04:30:00|733.13|725.53|732.95|725.35|733.16|725.56|732.67|725.07|204
1653453300000|2022-05-25 04:35:00|733.03|725.43|731.51|723.91|733.24|725.64|730.88|723.28|311
1653453600000|2022-05-25 04:40:00|731.52|723.92|731.75|724.15|732.07|724.47|731.46|723.86|171
1653453900000|2022-05-25 04:45:00|731.74|724.14|729.81|722.21|731.82|724.22|729.77|722.17|349
1653454200000|2022-05-25 04:50:00|729.8|722.2|730|722.4|730.37|722.77|729.5|721.9|211
1653454500000|2022-05-25 04:55:00|730.01|722.41|729.87|722.27|730.15|722.55|729.22|721.62|298
1653454800000|2022-05-25 05:00:00|729.86|722.26|729.77|722.17|729.93|722.33|729.54|721.94|235
1653455100000|2022-05-25 05:05:00|729.78|722.18|729.55|721.95|729.88|722.28|729.04|721.44|124
1653455400000|2022-05-25 05:10:00|729.45|721.85|733.04|725.44|733.11|725.51|729.45|721.85|255
1653455700000|2022-05-25 05:15:00|733.19|725.59|734.08|726.48|734.54|726.94|733.08|725.48|155
1653456000000|2022-05-25 05:20:00|734|726.4|733.35|725.75|734.07|726.47|732.9|725.3|252
1653456300000|2022-05-25 05:25:00|733.34|725.74|732.28|724.68|733.34|725.74|731.94|724.34|274
1653456600000|2022-05-25 05:30:00|732.24|724.64|727.18|719.58|732.34|724.74|727.04|719.44|430
1653456900000|2022-05-25 05:35:00|727.17|719.57|726.08|718.48|727.17|719.57|725.46|717.86|302
1653457200000|2022-05-25 05:40:00|726.07|718.47|727.16|719.56|727.44|719.84|725.86|718.26|220
1653457500000|2022-05-25 05:45:00|727.17|719.57|724.29|716.69|727.88|720.28|724.29|716.69|366
1653457800000|2022-05-25 05:50:00|724.28|716.68|722.72|715.12|724.76|717.16|721.65|714.05|378
1653458100000|2022-05-25 05:55:00|722.73|715.13|722.96|715.36|723.56|715.96|722.7|715.1|259
1653458400000|2022-05-25 06:00:00|723.21|715.61|721.61|714.01|724.87|717.27|721.22|713.62|440
1653458700000|2022-05-25 06:05:00|721.84|714.24|718.3|710.7|722|714.4|718.13|710.53|381
1653459000000|2022-05-25 06:10:00|718.24|710.64|719.81|712.21|719.81|712.21|717.11|709.51|416
1653459300000|2022-05-25 06:15:00|719.79|712.19|717.1|709.5|720.12|712.52|716.1|708.5|414
1653459600000|2022-05-25 06:20:00|717.09|709.49|715.92|708.32|718.49|710.89|715.89|708.29|451
1653459900000|2022-05-25 06:25:00|715.91|708.31|716.93|709.33|717.5|709.9|714.49|706.89|375
1653460200000|2022-05-25 06:30:00|716.87|709.27|721.34|713.74|721.64|714.04|715.66|708.06|365
1653460500000|2022-05-25 06:35:00|721.27|713.67|721.35|713.75|721.47|713.87|719.97|712.37|297
1653460800000|2022-05-25 06:40:00|721.29|713.69|722.7|715.1|722.74|715.14|720.7|713.1|333
1653461100000|2022-05-25 06:45:00|722.56|714.96|723.48|715.88|723.48|715.88|721.88|714.28|327
1653461400000|2022-05-25 06:50:00|723.47|715.87|722.9|715.3|723.65|716.05|722.16|714.56|388
1653461700000|2022-05-25 06:55:00|722.99|715.39|721.52|713.92|722.99|715.39|721.11|713.51|449
1653462000000|2022-05-25 07:00:00|721.53|713.93|719.74|712.14|721.75|714.15|719.38|711.78|368
1653462300000|2022-05-25 07:05:00|719.91|712.31|720.49|712.89|720.63|713.03|719.28|711.68|322
1653462600000|2022-05-25 07:10:00|720.52|712.92|722.6|715|722.6|715|720.48|712.88|377
1653462900000|2022-05-25 07:15:00|722.63|715.03|721.7|714.1|722.91|715.31|721.7|714.1|318
1653463200000|2022-05-25 07:20:00|721.71|714.11|720.5|712.9|721.92|714.32|719.81|712.21|309
1653463500000|2022-05-25 07:25:00|720.49|712.89|719.88|712.28|720.93|713.33|719.83|712.23|220
1653463800000|2022-05-25 07:30:00|719.9|712.3|717.54|709.94|719.9|712.3|716.94|709.34|351
1653464100000|2022-05-25 07:35:00|717.56|709.96|717.59|709.99|718.96|711.36|717.5|709.9|349
1653464400000|2022-05-25 07:40:00|717.7|710.1|718.43|710.83|718.88|711.28|717.59|709.99|349
1653464700000|2022-05-25 07:45:00|718.41|710.81|718.4|710.8|718.47|710.87|716.09|708.49|376
1653465000000|2022-05-25 07:50:00|718.39|710.79|718.04|710.44|718.67|711.07|717.86|710.26|240
1653465300000|2022-05-25 07:55:00|717.91|710.31|716.76|709.16|718.06|710.46|715.73|708.13|407
1653465600000|2022-05-25 08:00:00|716.77|709.17|714.49|706.89|717.56|709.96|709.97|702.37|602
1653465900000|2022-05-25 08:05:00|714.48|706.88|715.6|708|715.91|708.31|714.04|706.44|386
1653466200000|2022-05-25 08:10:00|715.59|707.99|717.98|710.38|718.4|710.8|715.06|707.46|368
1653466500000|2022-05-25 08:15:00|717.99|710.39|716.96|709.36|718.56|710.96|716.79|709.19|416
1653466800000|2022-05-25 08:20:00|716.92|709.32|717.3|709.7|717.84|710.24|716.64|709.04|314
1653467100000|2022-05-25 08:25:00|717.28|709.68|716.2|708.6|717.3|709.7|715.92|708.32|295
1653467400000|2022-05-25 08:30:00|716.19|708.59|716.51|708.91|716.96|709.36|714.73|707.13|402
1653467700000|2022-05-25 08:35:00|716.55|708.95|715.91|708.31|717.64|710.04|715.12|707.52|366
1653468000000|2022-05-25 08:40:00|715.88|708.28|716.88|709.28|717.69|710.09|714.68|707.08|389
1653468300000|2022-05-25 08:45:00|716.87|709.27|720.04|712.44|720.12|712.52|716.79|709.19|300
1653468600000|2022-05-25 08:50:00|720.05|712.45|720.24|712.64|720.98|713.38|720.03|712.43|408
1653468900000|2022-05-25 08:55:00|720.06|712.46|719.11|711.51|720.71|713.11|719.09|711.49|363
1653469200000|2022-05-25 09:00:00|719.12|711.52|718.81|711.21|719.66|712.06|716.6|709|366
1653469500000|2022-05-25 09:05:00|718.82|711.22|719|711.4|719.95|712.35|718.75|711.15|281
1653469800000|2022-05-25 09:10:00|718.99|711.39|715.23|707.63|719.06|711.46|715.17|707.57|403
1653470100000|2022-05-25 09:15:00|715.19|707.59|716.58|708.98|717.32|709.72|714.3|706.7|511
1653470400000|2022-05-25 09:20:00|716.57|708.97|716.64|709.04|717.54|709.94|716.05|708.45|321
1653470700000|2022-05-25 09:25:00|716.62|709.02|716.12|708.52|717.53|709.93|715.14|707.54|326
1653471000000|2022-05-25 09:30:00|716.13|708.53|717.72|710.12|717.75|710.15|714.57|706.97|359
1653471300000|2022-05-25 09:35:00|717.71|710.11|718.09|710.49|718.1|710.5|717.3|709.7|186
1653471600000|2022-05-25 09:40:00|718.1|710.5|717.73|710.13|718.75|711.15|717.73|710.13|307
1653471900000|2022-05-25 09:45:00|717.75|710.15|720|712.4|720.03|712.43|717.75|710.15|290
1653472200000|2022-05-25 09:50:00|719.98|712.38|719.75|712.15|720.07|712.47|719.35|711.75|125
1653472500000|2022-05-25 09:55:00|719.76|712.16|718.95|711.35|719.76|712.16|718.39|710.79|184
1653472800000|2022-05-25 10:00:00|719.06|711.46|719.97|712.37|719.99|712.39|718.18|710.58|222
1653473100000|2022-05-25 10:05:00|719.96|712.36|718.57|710.97|719.97|712.37|718.15|710.55|227
1653473400000|2022-05-25 10:10:00|718.56|710.96|716.92|709.32|718.74|711.14|716.08|708.48|441
1653473700000|2022-05-25 10:15:00|716.99|709.39|715.11|707.51|717.52|709.92|715.1|707.5|296
1653474000000|2022-05-25 10:20:00|715.12|707.52|715.56|707.96|716.8|709.2|714.93|707.33|279
1653474300000|2022-05-25 10:25:00|715.57|707.97|717.35|709.75|717.49|709.89|715.47|707.87|241
1653474600000|2022-05-25 10:30:00|717.38|709.78|714.16|706.56|717.55|709.95|714.16|706.56|261
1653474900000|2022-05-25 10:35:00|714.25|706.65|714.83|707.23|715.76|708.16|714.11|706.51|267
1653475200000|2022-05-25 10:40:00|714.82|707.22|716.29|708.69|716.78|709.18|714.82|707.22|324
1653475500000|2022-05-25 10:45:00|716.28|708.68|713.84|706.24|716.53|708.93|713.55|705.95|370
1653475800000|2022-05-25 10:50:00|713.85|706.25|712.77|705.17|713.85|706.25|712.1|704.5|319
1653476100000|2022-05-25 10:55:00|712.78|705.18|712.36|704.76|713.76|706.16|712.19|704.59|330
1653476400000|2022-05-25 11:00:00|712.39|704.79|714.08|706.48|714.53|706.93|712.09|704.49|337
1653476700000|2022-05-25 11:05:00|714.03|706.43|712.8|705.2|714.67|707.07|712.77|705.17|264
1653477000000|2022-05-25 11:10:00|712.81|705.21|703.64|696.04|712.96|705.36|702.61|695.01|503
1653477300000|2022-05-25 11:15:00|703.66|696.06|708.2|700.6|708.43|700.83|703.66|696.06|627
1653477600000|2022-05-25 11:20:00|708.16|700.56|706.32|698.72|708.55|700.95|705.83|698.23|391
1653477900000|2022-05-25 11:25:00|706.33|698.73|704.2|696.6|706.33|698.73|703.41|695.81|421
1653478200000|2022-05-25 11:30:00|704.07|696.47|702.65|695.05|705.61|698.01|702.3|694.7|545
1653478500000|2022-05-25 11:35:00|702.57|694.97|702.45|694.85|704|696.4|701.81|694.21|489
1653478800000|2022-05-25 11:40:00|702.46|694.86|704.42|696.82|704.76|697.16|702.43|694.83|366
1653479100000|2022-05-25 11:45:00|704.33|696.73|703.66|696.06|705.44|697.84|702.26|694.66|450
1653479400000|2022-05-25 11:50:00|703.65|696.05|701.6|694|704.36|696.76|700.32|692.72|445
1653479700000|2022-05-25 11:55:00|701.59|693.99|702.33|694.73|703.16|695.56|701.01|693.41|370
1653480000000|2022-05-25 12:00:00|702.3|694.7|702.19|694.59|702.58|694.98|699.21|691.61|580
1653480300000|2022-05-25 12:05:00|702.2|694.6|704.08|696.48|704.99|697.39|702.02|694.42|486
1653480600000|2022-05-25 12:10:00|704.1|696.5|704.55|696.95|704.58|696.98|703.26|695.66|368
1653480900000|2022-05-25 12:15:00|704.53|696.93|703.23|695.63|705.56|697.96|703.02|695.42|477
1653481200000|2022-05-25 12:20:00|703.25|695.65|703.02|695.42|703.64|696.04|702.88|695.28|355
1653481500000|2022-05-25 12:25:00|702.97|695.37|702.19|694.59|703.71|696.11|702.13|694.53|469
1653481800000|2022-05-25 12:30:00|702.18|694.58|705.64|698.04|705.81|698.21|701.1|693.5|521
1653482100000|2022-05-25 12:35:00|705.65|698.05|706.6|699|706.61|699.01|705.58|697.98|435
1653482400000|2022-05-25 12:40:00|706.59|698.99|705.59|697.99|706.6|699|705.09|697.49|327
1653482700000|2022-05-25 12:45:00|705.58|697.98|709.02|701.42|709.61|702.01|705.3|697.7|425
1653483000000|2022-05-25 12:50:00|708.96|701.36|709.4|701.8|709.53|701.93|708.81|701.21|368
1653483300000|2022-05-25 12:55:00|709.28|701.68|709.29|701.69|709.35|701.75|708.03|700.43|414
1653483600000|2022-05-25 13:00:00|709.3|701.7|711.84|704.24|712.33|704.73|709|701.4|611
1653483900000|2022-05-25 13:05:00|711.85|704.25|712.27|704.67|713.7|706.1|711.21|703.61|481
1653484200000|2022-05-25 13:10:00|712.26|704.66|710.52|702.92|712.28|704.68|709.98|702.38|403
1653484500000|2022-05-25 13:15:00|710.51|702.91|711.08|703.48|711.81|704.21|710.13|702.53|331
1653484800000|2022-05-25 13:20:00|711.07|703.47|712.15|704.55|712.15|704.55|710.42|702.82|287
1653485100000|2022-05-25 13:25:00|712.16|704.56|708.08|700.48|712.42|704.82|708.08|700.48|375
1653485400000|2022-05-25 13:30:00|708.32|700.72|716.35|708.75|716.69|709.09|708.32|700.72|733
1653485700000|2022-05-25 13:35:00|716.36|708.76|720.14|712.54|722.66|715.06|715.4|707.8|715
1653486000000|2022-05-25 13:40:00|720|712.4|720.32|712.72|720.37|712.77|716.3|708.7|682
1653486300000|2022-05-25 13:45:00|720.33|712.73|715.21|707.61|723.36|715.76|714.98|707.38|685
1653486600000|2022-05-25 13:50:00|715.24|707.64|715.95|708.35|716.66|709.06|715.18|707.58|620
1653486900000|2022-05-25 13:55:00|715.96|708.36|716.99|709.39|718.28|710.68|715.96|708.36|636
1653487200000|2022-05-25 14:00:00|716.97|709.37|719.51|711.91|720.14|712.54|715.33|707.73|651
1653487500000|2022-05-25 14:05:00|719.45|711.85|716.5|708.9|719.45|711.85|716.17|708.57|498
1653487800000|2022-05-25 14:10:00|716.58|708.98|718.54|710.94|718.79|711.19|715.8|708.2|569
1653488100000|2022-05-25 14:15:00|718.6|711|718.84|711.24|719.06|711.46|716.37|708.77|614
1653488400000|2022-05-25 14:20:00|718.85|711.25|719.02|711.42|720.31|712.71|717.91|710.31|467
1653488700000|2022-05-25 14:25:00|718.99|711.39|720.93|713.33|721.46|713.86|718.02|710.42|476
1653489000000|2022-05-25 14:30:00|720.96|713.36|718.48|710.88|721.62|714.02|717.94|710.34|529
1653489300000|2022-05-25 14:35:00|718.49|710.89|720.73|713.13|720.81|713.21|718.32|710.72|421
1653489600000|2022-05-25 14:40:00|720.62|713.02|717.44|709.84|720.77|713.17|716.67|709.07|511
1653489900000|2022-05-25 14:45:00|717.45|709.85|711.16|703.56|717.5|709.9|710.36|702.76|523
1653490200000|2022-05-25 14:50:00|711.15|703.55|711.22|703.62|712.45|704.85|710.95|703.35|439
1653490500000|2022-05-25 14:55:00|711.24|703.64|711.91|704.31|713.11|705.51|711.12|703.52|440
1653490800000|2022-05-25 15:00:00|712.11|704.51|709.38|701.78|713.66|706.06|708.39|700.79|588
1653491100000|2022-05-25 15:05:00|709.34|701.74|709.56|701.96|709.59|701.99|707.78|700.18|546
1653491400000|2022-05-25 15:10:00|709.57|701.97|712.92|705.32|713.4|705.8|709.57|701.97|367
1653491700000|2022-05-25 15:15:00|712.91|705.31|712.78|705.18|713.58|705.98|711.77|704.17|457
1653492000000|2022-05-25 15:20:00|712.56|704.96|711|703.4|712.56|704.96|710.51|702.91|450
1653492300000|2022-05-25 15:25:00|710.96|703.36|710.21|702.61|711.35|703.75|710.11|702.51|336
1653492600000|2022-05-25 15:30:00|710.22|702.62|706.23|698.63|710.26|702.66|706.18|698.58|529
1653492900000|2022-05-25 15:35:00|706.24|698.64|706.91|699.31|707.05|699.45|704.29|696.69|609
1653493200000|2022-05-25 15:40:00|706.88|699.28|707.84|700.24|709.06|701.46|706.86|699.26|367
1653493500000|2022-05-25 15:45:00|707.85|700.25|707.27|699.67|708.76|701.16|707.14|699.54|501
1653493800000|2022-05-25 15:50:00|707.28|699.68|709.03|701.43|710.34|702.74|706.24|698.64|479
1653494100000|2022-05-25 15:55:00|709.27|701.67|709.82|702.22|710.79|703.19|709.21|701.61|438
1653494400000|2022-05-25 16:00:00|709.84|702.24|708.97|701.37|710.41|702.81|708.13|700.53|469
1653494700000|2022-05-25 16:05:00|708.95|701.35|706.63|699.03|709.49|701.89|706.29|698.69|451
1653495000000|2022-05-25 16:10:00|706.61|699.01|709.9|702.3|709.94|702.34|705.28|697.68|523
1653495300000|2022-05-25 16:15:00|709.91|702.31|707.56|699.96|710.37|702.77|707.12|699.52|425
1653495600000|2022-05-25 16:20:00|707.55|699.95|705.07|697.47|707.61|700.01|704.21|696.61|524
1653495900000|2022-05-25 16:25:00|705.08|697.48|705.69|698.09|705.72|698.12|704.27|696.67|441
1653496200000|2022-05-25 16:30:00|705.67|698.07|704.61|697.01|706.83|699.23|704.43|696.83|522
1653496500000|2022-05-25 16:35:00|704.63|697.03|705.09|697.49|705.58|697.98|703.63|696.03|421
1653496800000|2022-05-25 16:40:00|705.1|697.5|706.16|698.56|706.59|698.99|704.91|697.31|343
1653497100000|2022-05-25 16:45:00|706.25|698.65|707.08|699.48|707.85|700.25|706.03|698.43|364
1653497400000|2022-05-25 16:50:00|707.07|699.47|706.8|699.2|707.1|699.5|706.02|698.42|350
1653497700000|2022-05-25 16:55:00|706.63|699.03|706.85|699.25|706.94|699.34|705.26|697.66|304
1653498000000|2022-05-25 17:00:00|706.79|699.19|706.8|699.2|707.03|699.43|706.24|698.64|220
1653498300000|2022-05-25 17:05:00|706.83|699.23|706.79|699.19|707.06|699.46|705.88|698.28|349
1653498600000|2022-05-25 17:10:00|706.64|699.04|705.15|697.55|707.28|699.68|704.22|696.62|417
1653498900000|2022-05-25 17:15:00|705.14|697.54|706.49|698.89|706.64|699.04|704.87|697.27|317
1653499200000|2022-05-25 17:20:00|706.5|698.9|706.53|698.93|706.66|699.06|705.36|697.76|390
1653499500000|2022-05-25 17:25:00|706.72|699.12|707.74|700.14|707.84|700.24|706.06|698.46|371
1653499800000|2022-05-25 17:30:00|707.73|700.13|707.91|700.31|708.16|700.56|707.29|699.69|421
1653500100000|2022-05-25 17:35:00|707.92|700.32|708.97|701.37|709.07|701.47|707.88|700.28|373
1653500400000|2022-05-25 17:40:00|708.93|701.33|708.81|701.21|709.01|701.41|708.05|700.45|292
1653500700000|2022-05-25 17:45:00|708.83|701.23|706.43|698.83|709.03|701.43|705.61|698.01|431
1653501000000|2022-05-25 17:50:00|706.37|698.77|704.52|696.92|706.71|699.11|704.27|696.67|371
1653501300000|2022-05-25 17:55:00|704.46|696.86|705.18|697.58|705.52|697.92|703.83|696.23|371
1653501600000|2022-05-25 18:00:00|705.17|697.57|709|701.4|712.07|704.47|704.28|696.68|853
1653501900000|2022-05-25 18:05:00|708.99|701.39|702.74|695.14|711.07|703.47|698.83|691.23|872
1653502200000|2022-05-25 18:10:00|702.75|695.15|705.49|697.89|707.73|700.13|702.34|694.74|827
1653502500000|2022-05-25 18:15:00|705.51|697.91|705.21|697.61|709.3|701.7|704.73|697.13|763
1653502800000|2022-05-25 18:20:00|705.22|697.62|705.71|698.11|706.61|699.01|704.82|697.22|690
1653503100000|2022-05-25 18:25:00|705.66|698.06|708.78|701.18|709.19|701.59|705.21|697.61|620
1653503400000|2022-05-25 18:30:00|708.77|701.17|710.6|703|710.9|703.3|708.75|701.15|549
1653503700000|2022-05-25 18:35:00|710.59|702.99|708.87|701.27|711.57|703.97|708.81|701.21|624
1653504000000|2022-05-25 18:40:00|708.86|701.26|708.63|701.03|710.83|703.23|708.38|700.78|581
1653504300000|2022-05-25 18:45:00|708.64|701.04|708.06|700.46|709.5|701.9|708.06|700.46|515
1653504600000|2022-05-25 18:50:00|708.03|700.43|710.33|702.73|710.52|702.92|707.99|700.39|477
1653504900000|2022-05-25 18:55:00|710.48|702.88|711.81|704.21|712.64|705.04|710.48|702.88|375
1653505200000|2022-05-25 19:00:00|711.83|704.23|713.32|705.72|714.1|706.5|711.28|703.68|428
1653505500000|2022-05-25 19:05:00|713.27|705.67|712.56|704.96|713.46|705.86|711.21|703.61|452
1653505800000|2022-05-25 19:10:00|712.59|704.99|713.01|705.41|713.71|706.11|712.05|704.45|391
1653506100000|2022-05-25 19:15:00|713|705.4|710.24|702.64|713.14|705.54|710.2|702.6|458
1653506400000|2022-05-25 19:20:00|710.27|702.67|709.74|702.14|710.57|702.97|708.89|701.29|367
1653506700000|2022-05-25 19:25:00|709.73|702.13|709.81|702.21|710.8|703.2|709.25|701.65|357
1653507000000|2022-05-25 19:30:00|709.68|702.08|708.98|701.38|710.04|702.44|708.71|701.11|402
1653507300000|2022-05-25 19:35:00|708.94|701.34|709|701.4|709.58|701.98|707.83|700.23|300
1653507600000|2022-05-25 19:40:00|708.99|701.39|709.79|702.19|709.84|702.24|708.68|701.08|183
1653507900000|2022-05-25 19:45:00|709.77|702.17|706.48|698.88|709.77|702.17|706.2|698.6|444
1653508200000|2022-05-25 19:50:00|706.65|699.05|705.8|698.2|706.65|699.05|704.16|696.56|410
1653508500000|2022-05-25 19:55:00|705.79|698.19|702.55|694.95|706.44|698.84|702.07|694.47|456
1653508800000|2022-05-25 20:00:00|702.56|694.96|703.37|695.77|703.43|695.83|701.82|694.22|305
1653509100000|2022-05-25 20:05:00|703.38|695.78|702.85|695.25|703.75|696.15|702.79|695.19|344
1653509400000|2022-05-25 20:10:00|702.89|695.29|703.03|695.43|703.31|695.71|702.61|695.01|321
1653509700000|2022-05-25 20:15:00|703.02|695.42|705.54|697.94|705.77|698.17|702.33|694.73|354
1653510000000|2022-05-25 20:20:00|705.53|697.93|703.58|695.98|705.94|698.34|703.21|695.61|476
1653510300000|2022-05-25 20:25:00|703.66|696.06|702.49|694.89|703.67|696.07|701.47|693.87|337
1653510600000|2022-05-25 20:30:00|702.52|694.92|704.7|697.1|704.94|697.34|702.16|694.56|447
1653510900000|2022-05-25 20:35:00|704.72|697.12|705.43|697.83|705.73|698.13|704.59|696.99|352
1653511200000|2022-05-25 20:40:00|705.42|697.82|705.77|698.17|705.86|698.26|705.39|697.79|169
1653511500000|2022-05-25 20:45:00|705.76|698.16|707.96|700.36|708.26|700.66|705.67|698.07|292
1653511800000|2022-05-25 20:50:00|707.97|700.37|706.8|699.2|707.97|700.37|706.73|699.13|270
1653512100000|2022-05-25 20:55:00|706.7|699.1|707.87|700.27|708.65|701.05|706.7|699.1|340
1653512400000|2022-05-25 21:00:00|707.84|700.24|709.03|701.43|709.39|701.79|707.8|700.2|273
1653512700000|2022-05-25 21:05:00|709.02|701.42|707.27|699.67|709.07|701.47|707.06|699.46|299
1653513000000|2022-05-25 21:10:00|707.31|699.71|707.2|699.6|707.31|699.71|706.67|699.07|191
1653513300000|2022-05-25 21:15:00|707.18|699.58|706.19|698.59|707.21|699.61|706.12|698.52|190
1653513600000|2022-05-25 21:20:00|706.2|698.6|706.96|699.36|707.06|699.46|706.12|698.52|184
1653513900000|2022-05-25 21:25:00|706.97|699.37|709.41|701.81|709.41|701.81|706.85|699.25|271
1653514200000|2022-05-25 21:30:00|709.45|701.85|709.91|702.31|709.96|702.36|709.41|701.81|247
1653514500000|2022-05-25 21:35:00|709.97|702.37|710.35|702.75|710.55|702.95|709.67|702.07|221
1653514800000|2022-05-25 21:40:00|710.37|702.77|709.98|702.38|710.57|702.97|709.65|702.05|343
1653515100000|2022-05-25 21:45:00|709.95|702.35|709.21|701.61|710.13|702.53|709.1|701.5|169
1653515400000|2022-05-25 21:50:00|709.22|701.62|710.01|702.41|710.37|702.77|709.05|701.45|258
1653515700000|2022-05-25 21:55:00|710|702.4|710.2|702.6|711.06|703.46|709.83|702.23|291
1653516000000|2022-05-25 22:00:00|710.22|702.62|708.81|701.21|710.22|702.62|708.7|701.1|406
1653516300000|2022-05-25 22:05:00|708.82|701.22|707.23|699.63|709.11|701.51|707.23|699.63|369
1653516600000|2022-05-25 22:10:00|707.25|699.65|707.31|699.71|707.72|700.12|706.89|699.29|257
1653516900000|2022-05-25 22:15:00|707.3|699.7|707.38|699.78|707.62|700.02|706.05|698.45|245
1653517200000|2022-05-25 22:20:00|707.39|699.79|708.62|701.02|708.87|701.27|706.99|699.39|224
1653517500000|2022-05-25 22:25:00|708.61|701.01|706.49|698.89|708.61|701.01|706.05|698.45|310
1653517800000|2022-05-25 22:30:00|706.48|698.88|706.47|698.87|706.56|698.96|705.49|697.89|262
1653518100000|2022-05-25 22:35:00|706.46|698.86|709.81|702.21|709.9|702.3|706.44|698.84|321
1653518400000|2022-05-25 22:40:00|709.82|702.22|709.08|701.48|710.66|703.06|709.03|701.43|195
1653518700000|2022-05-25 22:45:00|709.07|701.47|707|699.4|709.09|701.49|706.94|699.34|287
1653519000000|2022-05-25 22:50:00|707.04|699.44|707.91|700.31|707.95|700.35|706.92|699.32|130
1653519300000|2022-05-25 22:55:00|707.89|700.29|708.86|701.26|709|701.4|707.13|699.53|254
1653519600000|2022-05-25 23:00:00|708.84|701.24|706.9|699.3|709.64|702.04|706.78|699.18|382
1653519900000|2022-05-25 23:05:00|706.91|699.31|706.13|698.53|708.03|700.43|705.98|698.38|301
1653520200000|2022-05-25 23:10:00|706.14|698.54|706.93|699.33|706.94|699.34|705.2|697.6|310
1653520500000|2022-05-25 23:15:00|706.94|699.34|705.21|697.61|707.45|699.85|705.2|697.6|344
1653520800000|2022-05-25 23:20:00|705.16|697.56|702.9|695.3|705.62|698.02|702.81|695.21|390
1653521100000|2022-05-25 23:25:00|702.89|695.29|705.94|698.34|706.01|698.41|702.82|695.22|286
1653521400000|2022-05-25 23:30:00|705.93|698.33|703.09|695.49|705.95|698.35|703.01|695.41|345
1653521700000|2022-05-25 23:35:00|703.08|695.48|702.63|695.03|703.87|696.27|702.25|694.65|380
1653522000000|2022-05-25 23:40:00|702.64|695.04|703.15|695.55|704.39|696.79|702.15|694.55|332
1653522300000|2022-05-25 23:45:00|703.16|695.56|702.99|695.39|703.72|696.12|702.39|694.79|320
1653522600000|2022-05-25 23:50:00|702.97|695.37|700.19|692.59|703.16|695.56|700.16|692.56|336
1653522900000|2022-05-25 23:55:00|700.18|692.58|699.03|691.43|700.51|692.91|698.14|690.54|408
1653523200000|2022-05-26 00:00:00|699.12|691.52|700.71|693.11|700.85|693.25|696.74|689.14|490
1653523500000|2022-05-26 00:05:00|700.79|693.19|703.88|696.28|703.94|696.34|700.74|693.14|366
1653523800000|2022-05-26 00:10:00|703.9|696.3|706.45|698.85|706.61|699.01|702.78|695.18|435
1653524100000|2022-05-26 00:15:00|706.47|698.87|707.71|700.11|707.83|700.23|704.89|697.29|464
1653524400000|2022-05-26 00:20:00|707.7|700.1|708.35|700.75|708.7|701.1|707.17|699.57|330
1653524700000|2022-05-26 00:25:00|708.37|700.77|710.85|703.25|711.1|703.5|708.36|700.76|350
1653525000000|2022-05-26 00:30:00|710.87|703.27|712.01|704.41|712.51|704.91|710|702.4|404
1653525300000|2022-05-26 00:35:00|712.13|704.53|709.18|701.58|712.13|704.53|709.14|701.54|345
1653525600000|2022-05-26 00:40:00|709.19|701.59|709.5|701.9|709.98|702.38|708.05|700.45|394
1653525900000|2022-05-26 00:45:00|709.49|701.89|709.73|702.13|710.14|702.54|709.19|701.59|336
1653526200000|2022-05-26 00:50:00|709.74|702.14|708.18|700.58|709.79|702.19|708.18|700.58|352
1653526500000|2022-05-26 00:55:00|708.13|700.53|706.63|699.03|708.31|700.71|706.22|698.62|339
1653526800000|2022-05-26 01:00:00|706.58|698.98|705.99|698.39|708.31|700.71|705.95|698.35|438
1653527100000|2022-05-26 01:05:00|705.95|698.35|705.83|698.23|706.2|698.6|705.71|698.11|254
1653527400000|2022-05-26 01:10:00|705.86|698.26|705.64|698.04|706.26|698.66|705.01|697.41|311
1653527700000|2022-05-26 01:15:00|705.66|698.06|706.8|699.2|706.96|699.36|705.64|698.04|409
1653528000000|2022-05-26 01:20:00|706.76|699.16|706.68|699.08|706.82|699.22|704.27|696.67|390
1653528300000|2022-05-26 01:25:00|706.69|699.09|707.5|699.9|707.98|700.38|706.02|698.42|319
1653528600000|2022-05-26 01:30:00|707.52|699.92|705.17|697.57|708.49|700.89|705.11|697.51|337
1653528900000|2022-05-26 01:35:00|705.14|697.54|702.09|694.49|705.19|697.59|701.9|694.3|337
1653529200000|2022-05-26 01:40:00|702.17|694.57|702.8|695.2|702.98|695.38|701.9|694.3|241
1653529500000|2022-05-26 01:45:00|702.78|695.18|700.43|692.83|702.79|695.19|700.09|692.49|316
1653529800000|2022-05-26 01:50:00|700.45|692.85|702.56|694.96|702.57|694.97|700.43|692.83|272
1653530100000|2022-05-26 01:55:00|702.55|694.95|701.96|694.36|702.55|694.95|701.04|693.44|357
1653530400000|2022-05-26 02:00:00|701.97|694.37|703.39|695.79|703.97|696.37|701.84|694.24|376
1653530700000|2022-05-26 02:05:00|703.4|695.8|704.31|696.71|704.35|696.75|702.56|694.96|292
1653531000000|2022-05-26 02:10:00|704.33|696.73|702.48|694.88|705.01|697.41|702.19|694.59|381
1653531300000|2022-05-26 02:15:00|702.49|694.89|704.92|697.32|705.02|697.42|702.48|694.88|264
1653531600000|2022-05-26 02:20:00|704.93|697.33|705.08|697.48|705.7|698.1|703.82|696.22|360
1653531900000|2022-05-26 02:25:00|705.07|697.47|704.96|697.36|705.74|698.14|704.52|696.92|309
1653532200000|2022-05-26 02:30:00|704.98|697.38|705.95|698.35|706.56|698.96|704.8|697.2|313
1653532500000|2022-05-26 02:35:00|705.92|698.32|707.12|699.52|707.8|700.2|705.91|698.31|337
1653532800000|2022-05-26 02:40:00|707.11|699.51|706.17|698.57|708.4|700.8|706.15|698.55|351
1653533100000|2022-05-26 02:45:00|706.18|698.58|707.56|699.96|707.57|699.97|706.17|698.57|260
1653533400000|2022-05-26 02:50:00|707.55|699.95|708.53|700.93|708.87|701.27|707.06|699.46|371
1653533700000|2022-05-26 02:55:00|708.52|700.92|706.74|699.14|708.62|701.02|706.45|698.85|276
1653534000000|2022-05-26 03:00:00|706.65|699.05|704.81|697.21|707.42|699.82|704.43|696.83|272
1653534300000|2022-05-26 03:05:00|704.83|697.23|702.88|695.28|705.04|697.44|702.55|694.95|308
1653534600000|2022-05-26 03:10:00|702.66|695.06|700.35|692.75|702.71|695.11|700.34|692.74|323
1653534900000|2022-05-26 03:15:00|700.31|692.71|698.32|690.72|701.1|693.5|698.19|690.59|410
1653535200000|2022-05-26 03:20:00|698.31|690.71|699.98|692.38|700|692.4|698.19|690.59|209
1653535500000|2022-05-26 03:25:00|699.97|692.37|700.84|693.24|700.86|693.26|699.09|691.49|261
1653535800000|2022-05-26 03:30:00|700.9|693.3|703.2|695.6|704.03|696.43|700.22|692.62|398
1653536100000|2022-05-26 03:35:00|703.21|695.61|703.08|695.48|703.85|696.25|702.23|694.63|297
1653536400000|2022-05-26 03:40:00|703.1|695.5|702.66|695.06|703.47|695.87|702.66|695.06|214
1653536700000|2022-05-26 03:45:00|702.67|695.07|701.78|694.18|702.91|695.31|701.53|693.93|330
1653537000000|2022-05-26 03:50:00|701.79|694.19|703.17|695.57|703.17|695.57|701.65|694.05|219
1653537300000|2022-05-26 03:55:00|703.46|695.86|704.62|697.02|704.67|697.07|703.46|695.86|290
1653537600000|2022-05-26 04:00:00|704.63|697.03|703.48|695.88|704.69|697.09|703.42|695.82|219
1653537900000|2022-05-26 04:05:00|703.49|695.89|704.1|696.5|704.71|697.11|703.49|695.89|251
1653538200000|2022-05-26 04:10:00|704.08|696.48|703.92|696.32|704.55|696.95|703.64|696.04|273
1653538500000|2022-05-26 04:15:00|703.9|696.3|703.9|696.3|703.96|696.36|703.59|695.99|300
1653538800000|2022-05-26 04:20:00|703.89|696.29|701.49|693.89|704.03|696.43|701.48|693.88|381
1653539100000|2022-05-26 04:25:00|701.48|693.88|700.46|692.86|701.71|694.11|699.98|692.38|371
1653539400000|2022-05-26 04:30:00|700.53|692.93|699.75|692.15|700.53|692.93|699.48|691.88|278
1653539700000|2022-05-26 04:35:00|699.76|692.16|701.03|693.43|701.59|693.99|699.76|692.16|256
1653540000000|2022-05-26 04:40:00|701.1|693.5|700.95|693.35|702.06|694.46|700.7|693.1|335
1653540300000|2022-05-26 04:45:00|700.94|693.34|699.83|692.23|701.64|694.04|699.8|692.2|276
1653540600000|2022-05-26 04:50:00|699.81|692.21|699.86|692.26|700.47|692.87|699.17|691.57|357
1653540900000|2022-05-26 04:55:00|699.88|692.28|697.7|690.1|699.88|692.28|696.5|688.9|441
1653541200000|2022-05-26 05:00:00|697.68|690.08|698.38|690.78|698.38|690.78|696.23|688.63|441
1653541500000|2022-05-26 05:05:00|698.37|690.77|701.28|693.68|701.28|693.68|697.99|690.39|371
1653541800000|2022-05-26 05:10:00|701.27|693.67|700.46|692.86|701.54|693.94|700.02|692.42|363
1653542100000|2022-05-26 05:15:00|700.53|692.93|700.49|692.89|700.6|693|699.4|691.8|225
1653542400000|2022-05-26 05:20:00|700.47|692.87|693.51|685.91|700.62|693.02|692.5|684.9|532
1653542700000|2022-05-26 05:25:00|693.52|685.92|690.8|683.2|693.52|685.92|688.28|680.68|536
1653543000000|2022-05-26 05:30:00|690.81|683.21|689.26|681.66|691.5|683.9|687.44|679.84|425
1653543300000|2022-05-26 05:35:00|689.25|681.65|685.67|678.07|689.57|681.97|683.27|675.67|584
1653543600000|2022-05-26 05:40:00|685.66|678.06|685.49|677.89|686.48|678.88|684.18|676.58|406
1653543900000|2022-05-26 05:45:00|685.61|678.01|682.45|674.85|686.47|678.87|682.45|674.85|366
1653544200000|2022-05-26 05:50:00|682.44|674.84|682.06|674.46|683.18|675.58|680.15|672.55|520
1653544500000|2022-05-26 05:55:00|682.07|674.47|682.58|674.98|684.34|676.74|681.94|674.34|463
1653544800000|2022-05-26 06:00:00|682.59|674.99|680.34|672.74|683.21|675.61|680|672.4|456
1653545100000|2022-05-26 06:05:00|680.33|672.73|677.39|669.79|680.74|673.14|677.01|669.41|474
1653545400000|2022-05-26 06:10:00|677.4|669.8|676.65|669.05|680.26|672.66|676.02|668.42|591
1653545700000|2022-05-26 06:15:00|676.66|669.06|678.87|671.27|679.6|672|675.35|667.75|607
1653546000000|2022-05-26 06:20:00|678.97|671.37|681.1|673.5|681.43|673.83|678.96|671.36|429
1653546300000|2022-05-26 06:25:00|681.09|673.49|679.02|671.42|681.1|673.5|678.78|671.18|405
1653546600000|2022-05-26 06:30:00|678.99|671.39|678.99|671.39|679.44|671.84|677.59|669.99|421
1653546900000|2022-05-26 06:35:00|679.01|671.41|680.05|672.45|680.75|673.15|678.89|671.29|393
1653547200000|2022-05-26 06:40:00|680.11|672.51|679.89|672.29|680.84|673.24|679.69|672.09|318
1653547500000|2022-05-26 06:45:00|679.93|672.33|678.94|671.34|680.53|672.93|678.74|671.14|310
1653547800000|2022-05-26 06:50:00|678.95|671.35|678.87|671.27|679.49|671.89|678.74|671.14|272
1653548100000|2022-05-26 06:55:00|678.86|671.26|681.07|673.47|681.1|673.5|678.86|671.26|263
1653548400000|2022-05-26 07:00:00|681.06|673.46|679.86|672.26|681.45|673.85|679.86|672.26|348
1653548700000|2022-05-26 07:05:00|679.85|672.25|679.49|671.89|680.06|672.46|679.19|671.59|303
1653549000000|2022-05-26 07:10:00|679.52|671.92|678.93|671.33|681.56|673.96|678.9|671.3|397
1653549300000|2022-05-26 07:15:00|679.05|671.45|677|669.4|679.45|671.85|676.6|669|432
1653549600000|2022-05-26 07:20:00|676.96|669.36|682.04|674.44|682.42|674.82|676.94|669.34|481
1653549900000|2022-05-26 07:25:00|682.05|674.45|682.5|674.9|682.5|674.9|681.04|673.44|367
1653550200000|2022-05-26 07:30:00|682.49|674.89|683.58|675.98|683.64|676.04|681.65|674.05|298
1653550500000|2022-05-26 07:35:00|683.59|675.99|686|678.4|686.5|678.9|682.97|675.37|326
1653550800000|2022-05-26 07:40:00|685.99|678.39|685.12|677.52|686.04|678.44|685.07|677.47|277
1653551100000|2022-05-26 07:45:00|685.11|677.51|684.65|677.05|685.78|678.18|683.99|676.39|315
1653551400000|2022-05-26 07:50:00|684.64|677.04|685.83|678.23|685.84|678.24|684|676.4|266
1653551700000|2022-05-26 07:55:00|685.81|678.21|687.01|679.41|687.64|680.04|685.74|678.14|353
1653552000000|2022-05-26 08:00:00|687|679.4|684.09|676.49|688.02|680.42|684.03|676.43|462
1653552300000|2022-05-26 08:05:00|684.08|676.48|684.04|676.44|684.36|676.76|682|674.4|295
1653552600000|2022-05-26 08:10:00|683.94|676.34|681.76|674.16|683.96|676.36|681.75|674.15|228
1653552900000|2022-05-26 08:15:00|681.63|674.03|679.18|671.58|682.44|674.84|679.17|671.57|346
1653553200000|2022-05-26 08:20:00|679.16|671.56|667.06|659.46|680.31|672.71|662.09|654.49|759
1653553500000|2022-05-26 08:25:00|667.07|659.47|658.66|651.06|667.08|659.48|658.39|650.79|699
1653553800000|2022-05-26 08:30:00|658.69|651.09|654.89|647.29|661.59|653.99|653.82|646.22|617
1653554100000|2022-05-26 08:35:00|654.75|647.15|658.35|650.75|658.42|650.82|654.35|646.75|449
1653554400000|2022-05-26 08:40:00|658.37|650.77|652.76|645.16|658.58|650.98|652.62|645.02|395
1653554700000|2022-05-26 08:45:00|652.78|645.18|655.56|647.96|655.65|648.05|648.11|640.51|722
1653555000000|2022-05-26 08:50:00|655.55|647.95|654.66|647.06|656.79|649.19|653.62|646.02|478
1653555300000|2022-05-26 08:55:00|654.67|647.07|654.69|647.09|655.6|648|654.07|646.47|393
1653555600000|2022-05-26 09:00:00|654.7|647.1|650.51|642.91|654.96|647.36|650.16|642.56|500
1653555900000|2022-05-26 09:05:00|650.53|642.93|652.65|645.05|653.73|646.13|650.42|642.82|457
1653556200000|2022-05-26 09:10:00|652.66|645.06|653.7|646.1|653.74|646.14|652.62|645.02|234
1653556500000|2022-05-26 09:15:00|653.67|646.07|654.27|646.67|655.85|648.25|653.64|646.04|395
1653556800000|2022-05-26 09:20:00|654.26|646.66|653.61|646.01|654.31|646.71|652.85|645.25|428
1653557100000|2022-05-26 09:25:00|653.68|646.08|654.51|646.91|654.72|647.12|652.92|645.32|260
1653557400000|2022-05-26 09:30:00|654.53|646.93|654.64|647.04|655.59|647.99|653.81|646.21|347
1653557700000|2022-05-26 09:35:00|654.67|647.07|655.76|648.16|655.77|648.17|654.55|646.95|356
1653558000000|2022-05-26 09:40:00|655.67|648.07|659.59|651.99|659.67|652.07|654.92|647.32|375
1653558300000|2022-05-26 09:45:00|659.6|652|657.47|649.87|660.02|652.42|657|649.4|219
1653558600000|2022-05-26 09:50:00|657.45|649.85|656.1|648.5|658.3|650.7|655.22|647.62|358
1653558900000|2022-05-26 09:55:00|656.09|648.49|657.25|649.65|657.68|650.08|656.06|648.46|303
1653559200000|2022-05-26 10:00:00|657.26|649.66|657.56|649.96|657.58|649.98|656.75|649.15|198
1653559500000|2022-05-26 10:05:00|657.57|649.97|658.41|650.81|658.51|650.91|657.54|649.94|209
1653559800000|2022-05-26 10:10:00|658.48|650.88|657.67|650.07|658.88|651.28|656.62|649.02|300
1653560100000|2022-05-26 10:15:00|657.66|650.06|655.84|648.24|657.77|650.17|655.13|647.53|209
1653560400000|2022-05-26 10:20:00|655.83|648.23|655.98|648.38|656.05|648.45|655.71|648.11|117
1653560700000|2022-05-26 10:25:00|655.99|648.39|655.12|647.52|657.28|649.68|655.09|647.49|196
1653561000000|2022-05-26 10:30:00|655.14|647.54|657.97|650.37|657.97|650.37|655.14|647.54|370
1653561300000|2022-05-26 10:35:00|657.91|650.31|656.9|649.3|658.01|650.41|656.5|648.9|321
1653561600000|2022-05-26 10:40:00|656.91|649.31|655.62|648.02|656.91|649.31|655.59|647.99|133
1653561900000|2022-05-26 10:45:00|655.61|648.01|656.04|648.44|656.04|648.44|654.72|647.12|161
1653562200000|2022-05-26 10:50:00|656.09|648.49|656.07|648.47|656.92|649.32|655.75|648.15|174
1653562500000|2022-05-26 10:55:00|656.08|648.48|655.69|648.09|656.89|649.29|655.68|648.08|272
1653562800000|2022-05-26 11:00:00|655.68|648.08|654.25|646.65|656.6|649|653.97|646.37|304
1653563100000|2022-05-26 11:05:00|654.26|646.66|650.58|642.98|654.46|646.86|650.56|642.96|378
1653563400000|2022-05-26 11:10:00|650.57|642.97|650|642.4|650.65|643.05|644.38|636.78|567
1653563700000|2022-05-26 11:15:00|649.91|642.31|645.21|637.61|649.97|642.37|645.06|637.46|723
1653564000000|2022-05-26 11:20:00|645.2|637.6|646.18|638.58|646.18|638.58|642.09|634.49|623
1653564300000|2022-05-26 11:25:00|646.17|638.57|649.34|641.74|649.37|641.77|645.59|637.99|444
1653564600000|2022-05-26 11:30:00|649.35|641.75|646.93|639.33|649.67|642.07|646.93|639.33|407
1653564900000|2022-05-26 11:35:00|646.9|639.3|648.75|641.15|648.95|641.35|645.94|638.34|512
1653565200000|2022-05-26 11:40:00|648.76|641.16|648.37|640.77|650.75|643.15|648.18|640.58|410
1653565500000|2022-05-26 11:45:00|648.34|640.74|649.44|641.84|650.68|643.08|647.21|639.61|488
1653565800000|2022-05-26 11:50:00|649.42|641.82|647.57|639.97|649.66|642.06|646.74|639.14|377
1653566100000|2022-05-26 11:55:00|647.55|639.95|647.79|640.19|649.49|641.89|647.35|639.75|373
1653566400000|2022-05-26 12:00:00|647.78|640.18|647.87|640.27|648.25|640.65|647.09|639.49|422
1653566700000|2022-05-26 12:05:00|647.85|640.25|647.8|640.2|648.67|641.07|647.37|639.77|383
1653567000000|2022-05-26 12:10:00|647.81|640.21|656.59|648.99|656.65|649.05|647.03|639.43|615
1653567300000|2022-05-26 12:15:00|656.58|648.98|654.11|646.51|656.61|649.01|653.99|646.39|480
1653567600000|2022-05-26 12:20:00|654.07|646.47|652.11|644.51|654.6|647|651.94|644.34|464
1653567900000|2022-05-26 12:25:00|652.12|644.52|652.93|645.33|653.66|646.06|651.61|644.01|475
1653568200000|2022-05-26 12:30:00|652.85|645.25|649.93|642.33|652.85|645.25|649.2|641.6|689
1653568500000|2022-05-26 12:35:00|649.92|642.32|648.2|640.6|650.06|642.46|648.12|640.52|550
1653568800000|2022-05-26 12:40:00|648.16|640.56|649.32|641.72|650.01|642.41|645.41|637.81|566
1653569100000|2022-05-26 12:45:00|649.27|641.67|648.67|641.07|649.52|641.92|647.99|640.39|421
1653569400000|2022-05-26 12:50:00|648.62|641.02|650.73|643.13|650.86|643.26|647.9|640.3|357
1653569700000|2022-05-26 12:55:00|650.77|643.17|650.94|643.34|651.86|644.26|650.76|643.16|368
1653570000000|2022-05-26 13:00:00|650.95|643.35|651.01|643.41|652.41|644.81|650.63|643.03|267
1653570300000|2022-05-26 13:05:00|651|643.4|646.21|638.61|651.11|643.51|646.13|638.53|470
1653570600000|2022-05-26 13:10:00|646.14|638.54|640.99|633.39|647.77|640.17|639|631.4|793
1653570900000|2022-05-26 13:15:00|640.98|633.38|630.78|623.18|641.02|633.42|625.9|618.3|935
1653571200000|2022-05-26 13:20:00|630.8|623.2|631.24|623.64|633.31|625.71|628.23|620.63|862
1653571500000|2022-05-26 13:25:00|631.22|623.62|633.11|625.51|636.01|628.41|631.08|623.48|817
1653571800000|2022-05-26 13:30:00|633.1|625.5|642.39|634.79|642.97|635.37|632.6|625|885
1653572100000|2022-05-26 13:35:00|642.38|634.78|642.51|634.91|644.1|636.5|640.96|633.36|856
1653572400000|2022-05-26 13:40:00|642.53|634.93|645.63|638.03|645.7|638.1|639.89|632.29|679
1653572700000|2022-05-26 13:45:00|645.66|638.06|656.95|649.35|657.25|649.65|645.33|637.73|838
1653573000000|2022-05-26 13:50:00|656.85|649.25|655.68|648.08|658.51|650.91|655.01|647.41|787
1653573300000|2022-05-26 13:55:00|655.66|648.06|657.61|650.01|659.21|651.61|654.8|647.2|668
1653573600000|2022-05-26 14:00:00|657.52|649.92|660.26|652.66|662.17|654.57|657.37|649.77|726
1653573900000|2022-05-26 14:05:00|660.27|652.67|667.38|659.78|670.1|662.5|660.23|652.63|812
1653574200000|2022-05-26 14:10:00|667.43|659.83|670.36|662.76|672.2|664.6|665.65|658.05|764
1653574500000|2022-05-26 14:15:00|670.35|662.75|667.57|659.97|671.43|663.83|667.09|659.49|730
1653574800000|2022-05-26 14:20:00|667.55|659.95|671.28|663.68|672.01|664.41|665.91|658.31|671
1653575100000|2022-05-26 14:25:00|671.27|663.67|669.87|662.27|672.53|664.93|669.75|662.15|631
1653575400000|2022-05-26 14:30:00|669.86|662.26|667.25|659.65|670.89|663.29|666.41|658.81|644
1653575700000|2022-05-26 14:35:00|667.24|659.64|669.4|661.8|669.53|661.93|667.12|659.52|527
1653576000000|2022-05-26 14:40:00|669.44|661.84|671.88|664.28|673.1|665.5|668.25|660.65|573
1653576300000|2022-05-26 14:45:00|671.89|664.29|672.75|665.15|672.76|665.16|670|662.4|530
1653576600000|2022-05-26 14:50:00|672.76|665.16|670.56|662.96|673.65|666.05|670.18|662.58|536
1653576900000|2022-05-26 14:55:00|670.55|662.95|671.48|663.88|671.91|664.31|670.52|662.92|439
1653577200000|2022-05-26 15:00:00|671.49|663.89|676|668.4|676.64|669.04|670.88|663.28|567
1653577500000|2022-05-26 15:05:00|676.01|668.41|674.24|666.64|678.21|670.61|674.21|666.61|528
1653577800000|2022-05-26 15:10:00|674.25|666.65|674.64|667.04|674.81|667.21|673.92|666.32|467
1653578100000|2022-05-26 15:15:00|674.65|667.05|673.65|666.05|675.86|668.26|673.13|665.53|535
1653578400000|2022-05-26 15:20:00|673.68|666.08|673.89|666.29|676.23|668.63|673.34|665.74|548
1653578700000|2022-05-26 15:25:00|673.9|666.3|671.14|663.54|674.57|666.97|670.99|663.39|468
1653579000000|2022-05-26 15:30:00|671.13|663.53|669.38|661.78|671.51|663.91|668.76|661.16|533
1653579300000|2022-05-26 15:35:00|669.36|661.76|672.49|664.89|672.53|664.93|668.94|661.34|404
1653579600000|2022-05-26 15:40:00|672.5|664.9|673.49|665.89|674.03|666.43|672.17|664.57|408
1653579900000|2022-05-26 15:45:00|673.5|665.9|672.23|664.63|673.59|665.99|672.05|664.45|368
1653580200000|2022-05-26 15:50:00|672.25|664.65|675.34|667.74|675.52|667.92|672.17|664.57|417
1653580500000|2022-05-26 15:55:00|675.32|667.72|674.74|667.14|676.4|668.8|674.73|667.13|354
1653580800000|2022-05-26 16:00:00|674.73|667.13|679.24|671.64|681.95|674.35|673.97|666.37|503
1653581100000|2022-05-26 16:05:00|679.25|671.65|678.8|671.2|679.32|671.72|677.87|670.27|413
1653581400000|2022-05-26 16:10:00|678.81|671.21|683.27|675.67|684.27|676.67|678.81|671.21|600
1653581700000|2022-05-26 16:15:00|683.24|675.64|688.45|680.85|689.46|681.86|681.85|674.25|581
1653582000000|2022-05-26 16:20:00|688.52|680.92|687.19|679.59|691.88|684.28|686.35|678.75|711
1653582300000|2022-05-26 16:25:00|687.18|679.58|687|679.4|687.35|679.75|685.56|677.96|477
1653582600000|2022-05-26 16:30:00|686.99|679.39|684.3|676.7|686.99|679.39|684.27|676.67|544
1653582900000|2022-05-26 16:35:00|684.31|676.71|683.49|675.89|684.34|676.74|682.89|675.29|388
1653583200000|2022-05-26 16:40:00|683.48|675.88|681.35|673.75|683.66|676.06|680.72|673.12|572
1653583500000|2022-05-26 16:45:00|681.37|673.77|681.44|673.84|682.27|674.67|680.41|672.81|449
1653583800000|2022-05-26 16:50:00|681.45|673.85|682.09|674.49|682.09|674.49|680.62|673.02|406
1653584100000|2022-05-26 16:55:00|682.06|674.46|680.92|673.32|682.06|674.46|680.24|672.64|350
1653584400000|2022-05-26 17:00:00|680.89|673.29|681.14|673.54|683.42|675.82|680.7|673.1|291
1653584700000|2022-05-26 17:05:00|681.12|673.52|679.9|672.3|681.94|674.34|679.4|671.8|353
1653585000000|2022-05-26 17:10:00|679.94|672.34|677.9|670.3|679.99|672.39|677.26|669.66|381
1653585300000|2022-05-26 17:15:00|677.88|670.28|677.91|670.31|678.43|670.83|677.12|669.52|274
1653585600000|2022-05-26 17:20:00|677.92|670.32|677.89|670.29|678.4|670.8|677.17|669.57|287
1653585900000|2022-05-26 17:25:00|678.01|670.41|677.72|670.12|678.51|670.91|677.54|669.94|188
1653586200000|2022-05-26 17:30:00|677.73|670.13|679.37|671.77|679.75|672.15|677.58|669.98|326
1653586500000|2022-05-26 17:35:00|679.38|671.78|680.96|673.36|681.24|673.64|678.62|671.02|362
1653586800000|2022-05-26 17:40:00|680.92|673.32|681.55|673.95|681.69|674.09|680.75|673.15|231
1653587100000|2022-05-26 17:45:00|681.53|673.93|682.02|674.42|683.46|675.86|681.21|673.61|324
1653587400000|2022-05-26 17:50:00|682.06|674.46|681.61|674.01|682.06|674.46|681.06|673.46|204
1653587700000|2022-05-26 17:55:00|681.6|674|682.72|675.12|682.72|675.12|679.73|672.13|370
1653588000000|2022-05-26 18:00:00|682.64|675.04|679.76|672.16|683|675.4|679.63|672.03|344
1653588300000|2022-05-26 18:05:00|679.75|672.15|678.53|670.93|679.98|672.38|677.79|670.19|398
1653588600000|2022-05-26 18:10:00|678.55|670.95|679.54|671.94|679.89|672.29|678.55|670.95|297
1653588900000|2022-05-26 18:15:00|679.52|671.92|677.79|670.19|680.01|672.41|677.51|669.91|412
1653589200000|2022-05-26 18:20:00|677.78|670.18|678.88|671.28|679.62|672.02|677.75|670.15|319
1653589500000|2022-05-26 18:25:00|678.73|671.13|676.16|668.56|678.73|671.13|675.71|668.11|384
1653589800000|2022-05-26 18:30:00|676.14|668.54|675.37|667.77|676.59|668.99|674.35|666.75|372
1653590100000|2022-05-26 18:35:00|675.38|667.78|676.35|668.75|676.52|668.92|674.26|666.66|514
1653590400000|2022-05-26 18:40:00|676.33|668.73|676.62|669.02|676.66|669.06|675.7|668.1|301
1653590700000|2022-05-26 18:45:00|676.61|669.01|677.49|669.89|677.52|669.92|675.96|668.36|306
1653591000000|2022-05-26 18:50:00|677.57|669.97|674.85|667.25|677.81|670.21|674.84|667.24|414
1653591300000|2022-05-26 18:55:00|674.84|667.24|673.87|666.27|675.46|667.86|673.61|666.01|396
1653591600000|2022-05-26 19:00:00|673.79|666.19|670.85|663.25|674.36|666.76|669.81|662.21|454
1653591900000|2022-05-26 19:05:00|670.84|663.24|671.98|664.38|672.79|665.19|670.56|662.96|395
1653592200000|2022-05-26 19:10:00|671.96|664.36|671.38|663.78|672.47|664.87|669.14|661.54|490
1653592500000|2022-05-26 19:15:00|671.37|663.77|670.91|663.31|672.36|664.76|669.3|661.7|457
1653592800000|2022-05-26 19:20:00|670.94|663.34|670.63|663.03|672.07|664.47|668.95|661.35|545
1653593100000|2022-05-26 19:25:00|670.64|663.04|670.94|663.34|671.42|663.82|668.97|661.37|438
1653593400000|2022-05-26 19:30:00|670.9|663.3|670.89|663.29|671.07|663.47|669.11|661.51|425
1653593700000|2022-05-26 19:35:00|670.88|663.28|665.61|658.01|670.9|663.3|664.89|657.29|433
1653594000000|2022-05-26 19:40:00|665.58|657.98|667.48|659.88|667.48|659.88|665.56|657.96|286
1653594300000|2022-05-26 19:45:00|667.37|659.77|669.77|662.17|669.82|662.22|667.37|659.77|353
1653594600000|2022-05-26 19:50:00|669.76|662.16|664.95|657.35|670.02|662.42|664.93|657.33|527
1653594900000|2022-05-26 19:55:00|664.94|657.34|664.15|656.55|664.95|657.35|663.58|655.98|428
1653595200000|2022-05-26 20:00:00|664.14|656.54|663.13|655.53|666.77|659.17|663.13|655.53|474
1653595500000|2022-05-26 20:05:00|663.15|655.55|662.66|655.06|664.79|657.19|662.37|654.77|461
1653595800000|2022-05-26 20:10:00|662.68|655.08|661.97|654.37|663.65|656.05|661.78|654.18|432
1653596100000|2022-05-26 20:15:00|661.98|654.38|663.95|656.35|664.26|656.66|661.03|653.43|449
1653596400000|2022-05-26 20:20:00|663.94|656.34|660.55|652.95|663.98|656.38|660.12|652.52|378
1653596700000|2022-05-26 20:25:00|660.68|653.08|667.02|659.42|667.02|659.42|660.67|653.07|424
1653597000000|2022-05-26 20:30:00|667.03|659.43|665.54|657.94|669|661.4|665.04|657.44|608
1653597300000|2022-05-26 20:35:00|665.55|657.95|666.43|658.83|667.6|660|664.89|657.29|452
1653597600000|2022-05-26 20:40:00|666.44|658.84|667.18|659.58|667.6|660|665.77|658.17|331
1653597900000|2022-05-26 20:45:00|667.17|659.57|667.56|659.96|668.44|660.84|666.41|658.81|379
1653598200000|2022-05-26 20:50:00|667.55|659.95|666.32|658.72|667.58|659.98|665.28|657.68|440
1653598500000|2022-05-26 20:55:00|666.35|658.75|665.73|658.13|667.51|659.91|665.64|658.04|447
1653598800000|2022-05-26 21:00:00|665.7|658.1|667.84|660.24|667.84|660.24|665.7|658.1|214
1653599100000|2022-05-26 21:05:00|667.85|660.25|673.44|665.84|673.44|665.84|667.82|660.22|414
1653599400000|2022-05-26 21:10:00|673.53|665.93|673.09|665.49|674.58|666.98|672.4|664.8|328
1653599700000|2022-05-26 21:15:00|673.1|665.5|673.64|666.04|673.67|666.07|672.91|665.31|246
1653600000000|2022-05-26 21:20:00|673.62|666.02|673.93|666.33|674.25|666.65|673.61|666.01|130
1653600300000|2022-05-26 21:25:00|673.94|666.34|671.69|664.09|674|666.4|671.57|663.97|282
1653600600000|2022-05-26 21:30:00|671.68|664.08|670.92|663.32|671.68|664.08|670.68|663.08|148
1653600900000|2022-05-26 21:35:00|671.12|663.52|671.15|663.55|671.83|664.23|670.89|663.29|189
1653601200000|2022-05-26 21:40:00|671.14|663.54|671.08|663.48|672.03|664.43|671.06|663.46|286
1653601500000|2022-05-26 21:45:00|671.1|663.5|669.89|662.29|671.15|663.55|669.54|661.94|368
1653601800000|2022-05-26 21:50:00|669.88|662.28|670.75|663.15|670.79|663.19|669.82|662.22|243
1653602100000|2022-05-26 21:55:00|670.67|663.07|672.42|664.82|672.48|664.88|669.8|662.2|304
1653602400000|2022-05-26 22:00:00|672.41|664.81|672.15|664.55|672.9|665.3|670.7|663.1|366
1653602700000|2022-05-26 22:05:00|672.16|664.56|674.69|667.09|674.75|667.15|672.04|664.44|280
1653603000000|2022-05-26 22:10:00|674.67|667.07|677.43|669.83|677.47|669.87|674.6|667|332
1653603300000|2022-05-26 22:15:00|677.44|669.84|679.24|671.64|679.88|672.28|677.12|669.52|333
1653603600000|2022-05-26 22:20:00|679.04|671.44|678.89|671.29|679.09|671.49|677.9|670.3|264
1653603900000|2022-05-26 22:25:00|678.86|671.26|678.62|671.02|679.15|671.55|677.97|670.37|252
1653604200000|2022-05-26 22:30:00|678.63|671.03|678.32|670.72|681.14|673.54|678.31|670.71|337
1653604500000|2022-05-26 22:35:00|678.31|670.71|674.31|666.71|678.31|670.71|674.3|666.7|302
1653604800000|2022-05-26 22:40:00|674.3|666.7|674.67|667.07|675|667.4|673.77|666.17|273
1653605100000|2022-05-26 22:45:00|674.66|667.06|672.88|665.28|675.17|667.57|672.59|664.99|329
1653605400000|2022-05-26 22:50:00|672.89|665.29|673.44|665.84|673.83|666.23|671.82|664.22|293
1653605700000|2022-05-26 22:55:00|673.5|665.9|672.54|664.94|673.59|665.99|671.68|664.08|253
1653606000000|2022-05-26 23:00:00|672.53|664.93|672.5|664.9|673.46|665.86|670.48|662.88|389
1653606300000|2022-05-26 23:05:00|672.57|664.97|673.16|665.56|675.53|667.93|672.14|664.54|262
1653606600000|2022-05-26 23:10:00|673.18|665.58|666.46|658.86|676.42|668.82|665.94|658.34|546
1653606900000|2022-05-26 23:15:00|666.47|658.87|669.51|661.91|669.75|662.15|665.62|658.02|553
1653607200000|2022-05-26 23:20:00|669.28|661.68|668.92|661.32|670.51|662.91|668.22|660.62|355
1653607500000|2022-05-26 23:25:00|668.93|661.33|667.21|659.61|669.5|661.9|667.14|659.54|265
1653607800000|2022-05-26 23:30:00|667.2|659.6|669.03|661.43|669.64|662.04|667.1|659.5|368
1653608100000|2022-05-26 23:35:00|669.05|661.45|668.52|660.92|669.05|661.45|667.07|659.47|380
1653608400000|2022-05-26 23:40:00|668.53|660.93|668.73|661.13|669.99|662.39|668.2|660.6|303
1653608700000|2022-05-26 23:45:00|668.74|661.14|665.49|657.89|668.74|661.14|662.9|655.3|632
1653609000000|2022-05-26 23:50:00|665.5|657.9|665.76|658.16|665.81|658.21|664.37|656.77|443
1653609300000|2022-05-26 23:55:00|665.77|658.17|660.62|653.02|665.82|658.22|659.48|651.88|551
1653609600000|2022-05-27 00:00:00|660.63|653.03|664.18|656.58|665.65|658.05|660.2|652.6|608
1653609900000|2022-05-27 00:05:00|664.19|656.59|660.42|652.82|664.49|656.89|659.26|651.66|614
1653610200000|2022-05-27 00:10:00|660.43|652.83|663.91|656.31|663.91|656.31|658.99|651.39|547
1653610500000|2022-05-27 00:15:00|663.9|656.3|665.19|657.59|666.28|658.68|662.69|655.09|591
1653610800000|2022-05-27 00:20:00|665.16|657.56|665.49|657.89|665.77|658.17|663.53|655.93|450
1653611100000|2022-05-27 00:25:00|665.5|657.9|666.25|658.65|668.3|660.7|665.45|657.85|392
1653611400000|2022-05-27 00:30:00|666.24|658.64|665.1|657.5|667.31|659.71|664.82|657.22|369
1653611700000|2022-05-27 00:35:00|665.11|657.51|663.57|655.97|665.13|657.53|662.38|654.78|470
1653612000000|2022-05-27 00:40:00|663.68|656.08|656.45|648.85|663.71|656.11|656.44|648.84|590
1653612300000|2022-05-27 00:45:00|656.43|648.83|656.46|648.86|657.58|649.98|654.86|647.26|667
1653612600000|2022-05-27 00:50:00|656.49|648.89|657.18|649.58|658.12|650.52|655|647.4|616
1653612900000|2022-05-27 00:55:00|657.14|649.54|655.53|647.93|657.44|649.84|655.17|647.57|542
1653613200000|2022-05-27 01:00:00|655.54|647.94|654.14|646.54|658.56|650.96|654.14|646.54|646
1653613500000|2022-05-27 01:05:00|654.1|646.5|653.37|645.77|654.72|647.12|652.15|644.55|624
1653613800000|2022-05-27 01:10:00|653.38|645.78|652.91|645.31|654.34|646.74|652.01|644.41|508
1653614100000|2022-05-27 01:15:00|652.9|645.3|650.92|643.32|655.55|647.95|650.86|643.26|539
1653614400000|2022-05-27 01:20:00|650.98|643.38|648.3|640.7|651.49|643.89|647.68|640.08|581
1653614700000|2022-05-27 01:25:00|648.45|640.85|646.8|639.2|649.8|642.2|646.73|639.13|532
1653615000000|2022-05-27 01:30:00|646.96|639.36|646.47|638.87|649.44|641.84|646.47|638.87|573
1653615300000|2022-05-27 01:35:00|646.46|638.86|649.2|641.6|650.01|642.41|645.06|637.46|585
1653615600000|2022-05-27 01:40:00|649.23|641.63|648.4|640.8|650.27|642.67|648.35|640.75|489
1653615900000|2022-05-27 01:45:00|648.39|640.79|646.09|638.49|649.91|642.31|646.09|638.49|635
1653616200000|2022-05-27 01:50:00|646.11|638.51|643.84|636.24|646.19|638.59|643.25|635.65|461
1653616500000|2022-05-27 01:55:00|643.83|636.23|641.43|633.83|643.94|636.34|639.35|631.75|634
1653616800000|2022-05-27 02:00:00|641.44|633.84|635.19|627.59|641.47|633.87|635.16|627.56|652
1653617100000|2022-05-27 02:05:00|635.17|627.57|637.68|630.08|638.82|631.22|635.17|627.57|572
1653617400000|2022-05-27 02:10:00|637.69|630.09|633.97|626.37|638.39|630.79|633.89|626.29|608
1653617700000|2022-05-27 02:15:00|633.96|626.36|637.39|629.79|637.4|629.8|633.16|625.56|555
1653618000000|2022-05-27 02:20:00|637.4|629.8|645.9|638.3|647.32|639.72|637.09|629.49|708
1653618300000|2022-05-27 02:25:00|646.2|638.6|643.21|635.61|646.34|638.74|641.39|633.79|690
1653618600000|2022-05-27 02:30:00|643.2|635.6|640.68|633.08|643.2|635.6|640.25|632.65|632
1653618900000|2022-05-27 02:35:00|640.55|632.95|641.98|634.38|643.57|635.97|640.39|632.79|614
1653619200000|2022-05-27 02:40:00|641.97|634.37|641.5|633.9|641.98|634.38|640.1|632.5|565
1653619500000|2022-05-27 02:45:00|641.49|633.89|638.76|631.16|641.81|634.21|637.31|629.71|611
1653619800000|2022-05-27 02:50:00|638.73|631.13|639.05|631.45|640.78|633.18|637.39|629.79|519
1653620100000|2022-05-27 02:55:00|639.06|631.46|642.48|634.88|642.66|635.06|639.06|631.46|536
1653620400000|2022-05-27 03:00:00|642.49|634.89|645.08|637.48|645.89|638.29|641.65|634.05|489
1653620700000|2022-05-27 03:05:00|645.07|637.47|646.99|639.39|647.35|639.75|644.23|636.63|476
1653621000000|2022-05-27 03:10:00|646.98|639.38|645.99|638.39|648.04|640.44|645.32|637.72|395
1653621300000|2022-05-27 03:15:00|646|638.4|649.67|642.07|649.67|642.07|645.82|638.22|456
1653621600000|2022-05-27 03:20:00|649.74|642.14|649.39|641.79|650.28|642.68|648.33|640.73|382
1653621900000|2022-05-27 03:25:00|649.31|641.71|651.73|644.13|651.74|644.14|648.25|640.65|517
1653622200000|2022-05-27 03:30:00|652.14|644.54|656.95|649.35|657.12|649.52|652.14|644.54|519
1653622500000|2022-05-27 03:35:00|656.58|648.98|654.09|646.49|657.07|649.47|654.09|646.49|450
1653622800000|2022-05-27 03:40:00|654.1|646.5|653.13|645.53|654.24|646.64|652.95|645.35|441
1653623100000|2022-05-27 03:45:00|653.11|645.51|655.18|647.58|655.69|648.09|652.62|645.02|425
1653623400000|2022-05-27 03:50:00|655.46|647.86|655.12|647.52|655.64|648.04|654.23|646.63|307
1653623700000|2022-05-27 03:55:00|655.09|647.49|654.17|646.57|655.89|648.29|654.11|646.51|383
1653624000000|2022-05-27 04:00:00|654.16|646.56|651.53|643.93|654.59|646.99|651.29|643.69|430
1653624300000|2022-05-27 04:05:00|651.54|643.94|651.35|643.75|652.43|644.83|651.18|643.58|325
1653624600000|2022-05-27 04:10:00|651.36|643.76|654.27|646.67|654.98|647.38|651.34|643.74|323
1653624900000|2022-05-27 04:15:00|654.28|646.68|657.17|649.57|657.5|649.9|654.26|646.66|426
1653625200000|2022-05-27 04:20:00|657.18|649.58|655.94|648.34|657.73|650.13|655.38|647.78|499
1653625500000|2022-05-27 04:25:00|655.91|648.31|653.03|645.43|656.06|648.46|653|645.4|429
1653625800000|2022-05-27 04:30:00|653.11|645.51|648.97|641.37|653.58|645.98|648.73|641.13|562
1653626100000|2022-05-27 04:35:00|648.96|641.36|647.08|639.48|649.42|641.82|647.02|639.42|484
1653626400000|2022-05-27 04:40:00|647.05|639.45|646.36|638.76|647.67|640.07|645.77|638.17|429
1653626700000|2022-05-27 04:45:00|646.39|638.79|644.35|636.75|646.47|638.87|643.54|635.94|508
1653627000000|2022-05-27 04:50:00|644.34|636.74|643.91|636.31|645.47|637.87|642|634.4|464
1653627300000|2022-05-27 04:55:00|643.86|636.26|642.31|634.71|644.95|637.35|641.47|633.87|371
1653627600000|2022-05-27 05:00:00|642.46|634.86|639.58|631.98|644.72|637.12|638.51|630.91|632
1653627900000|2022-05-27 05:05:00|639.62|632.02|647.03|639.43|647.03|639.43|638.92|631.32|552
1653628200000|2022-05-27 05:10:00|647.04|639.44|645.78|638.18|647.61|640.01|645.51|637.91|485
1653628500000|2022-05-27 05:15:00|645.81|638.21|643.81|636.21|646.56|638.96|642.65|635.05|501
1653628800000|2022-05-27 05:20:00|643.79|636.19|642.32|634.72|645.46|637.86|640.73|633.13|454
1653629100000|2022-05-27 05:25:00|642.33|634.73|643.36|635.76|643.98|636.38|641.12|633.52|531
1653629400000|2022-05-27 05:30:00|643.61|636.01|641.65|634.05|644.2|636.6|640.16|632.56|467
1653629700000|2022-05-27 05:35:00|641.64|634.04|629.49|621.89|642.05|634.45|629.49|621.89|677
1653630000000|2022-05-27 05:40:00|629.54|621.94|630.37|622.77|631.43|623.83|627.3|619.7|719
1653630300000|2022-05-27 05:45:00|630.38|622.78|633.85|626.25|635.84|628.24|629.02|621.42|765
1653630600000|2022-05-27 05:50:00|633.84|626.24|632.88|625.28|634.08|626.48|632.19|624.59|593
1653630900000|2022-05-27 05:55:00|632.89|625.29|634.32|626.72|634.32|626.72|631.21|623.61|597
1653631200000|2022-05-27 06:00:00|634.26|626.66|628.74|621.14|634.43|626.83|628.61|621.01|673
1653631500000|2022-05-27 06:05:00|628.68|621.08|628.88|621.28|629.74|622.14|626.4|618.8|654
1653631800000|2022-05-27 06:10:00|628.89|621.29|636.94|629.34|638.69|631.09|628.84|621.24|672
1653632100000|2022-05-27 06:15:00|636.98|629.38|632.08|624.48|637.57|629.97|631.94|624.34|651
1653632400000|2022-05-27 06:20:00|632.01|624.41|635.89|628.29|635.89|628.29|629.67|622.07|610
1653632700000|2022-05-27 06:25:00|635.9|628.3|636.02|628.42|636.73|629.13|633.72|626.12|643
1653633000000|2022-05-27 06:30:00|635.96|628.36|641.12|633.52|641.64|634.04|633.84|626.24|601
1653633300000|2022-05-27 06:35:00|641.13|633.53|643.94|636.34|645.83|638.23|641.13|633.53|651
1653633600000|2022-05-27 06:40:00|643.75|636.15|643.55|635.95|644.25|636.65|642.15|634.55|520
1653633900000|2022-05-27 06:45:00|643.54|635.94|644.99|637.39|645.85|638.25|642.99|635.39|382
1653634200000|2022-05-27 06:50:00|644.88|637.28|644.79|637.19|645.32|637.72|642.52|634.92|427
1653634500000|2022-05-27 06:55:00|644.8|637.2|648.27|640.67|649.58|641.98|643.77|636.17|614
1653634800000|2022-05-27 07:00:00|648.26|640.66|647.56|639.96|649.69|642.09|647.13|639.53|592
1653635100000|2022-05-27 07:05:00|647.82|640.22|647.23|639.63|648|640.4|646.26|638.66|490
1653635400000|2022-05-27 07:10:00|647.22|639.62|649.25|641.65|651.8|644.2|647.22|639.62|449
1653635700000|2022-05-27 07:15:00|649.31|641.71|653.25|645.65|653.93|646.33|648.38|640.78|599
1653636000000|2022-05-27 07:20:00|653.24|645.64|654.71|647.11|654.86|647.26|651.36|643.76|427
1653636300000|2022-05-27 07:25:00|654.7|647.1|658.41|650.81|659.53|651.93|654.26|646.66|527
1653636600000|2022-05-27 07:30:00|658.42|650.82|655.87|648.27|658.73|651.13|655.87|648.27|447
1653636900000|2022-05-27 07:35:00|655.86|648.26|655.86|648.26|656.79|649.19|655.75|648.15|354
1653637200000|2022-05-27 07:40:00|655.87|648.27|654.9|647.3|656.12|648.52|654.76|647.16|309
1653637500000|2022-05-27 07:45:00|654.85|647.25|653.09|645.49|655.03|647.43|653.09|645.49|360
1653637800000|2022-05-27 07:50:00|653.05|645.45|652.44|644.84|653.17|645.57|651.65|644.05|304
1653638100000|2022-05-27 07:55:00|652.24|644.64|649.24|641.64|652.75|645.15|649.18|641.58|346
1653638400000|2022-05-27 08:00:00|649.26|641.66|644.66|637.06|649.26|641.66|643.59|635.99|484
1653638700000|2022-05-27 08:05:00|644.67|637.07|651.33|643.73|652.56|644.96|643.59|635.99|579
1653639000000|2022-05-27 08:10:00|651.29|643.69|653.95|646.35|655.11|647.51|650.59|642.99|533
1653639300000|2022-05-27 08:15:00|653.94|646.34|654.83|647.23|656.09|648.49|653.16|645.56|512
1653639600000|2022-05-27 08:20:00|654.82|647.22|652.15|644.55|655.53|647.93|651.32|643.72|509
1653639900000|2022-05-27 08:25:00|652.11|644.51|652.65|645.05|652.93|645.33|652.11|644.51|260
1653640200000|2022-05-27 08:30:00|652.67|645.07|653.32|645.72|653.78|646.18|650.2|642.6|477
1653640500000|2022-05-27 08:35:00|653.41|645.81|653.15|645.55|654.51|646.91|653.13|645.53|192
1653640800000|2022-05-27 08:40:00|653.14|645.54|649.95|642.35|653.15|645.55|649.13|641.53|404
1653641100000|2022-05-27 08:45:00|649.96|642.36|649.12|641.52|650.58|642.98|649|641.4|348
1653641400000|2022-05-27 08:50:00|649.11|641.51|644.97|637.37|650.28|642.68|644.47|636.87|456
1653641700000|2022-05-27 08:55:00|644.96|637.36|644.58|636.98|647.19|639.59|644.18|636.58|441
1653642000000|2022-05-27 09:00:00|644.67|637.07|643.69|636.09|644.95|637.35|643|635.4|474
1653642300000|2022-05-27 09:05:00|643.71|636.11|644.44|636.84|644.67|637.07|642.49|634.89|401
1653642600000|2022-05-27 09:10:00|644.45|636.85|644.63|637.03|645.48|637.88|643.78|636.18|362
1653642900000|2022-05-27 09:15:00|644.64|637.04|645.69|638.09|645.78|638.18|643.68|636.08|395
1653643200000|2022-05-27 09:20:00|645.7|638.1|644.31|636.71|646.14|638.54|643.23|635.63|395
1653643500000|2022-05-27 09:25:00|644.28|636.68|646.03|638.43|646.38|638.78|644.2|636.6|337
1653643800000|2022-05-27 09:30:00|646.07|638.47|646.63|639.03|647|639.4|644.48|636.88|482
1653644100000|2022-05-27 09:35:00|646.64|639.04|648.53|640.93|648.54|640.94|646.1|638.5|335
1653644400000|2022-05-27 09:40:00|648.49|640.89|647.52|639.92|649.41|641.81|647.52|639.92|393
1653644700000|2022-05-27 09:45:00|647.5|639.9|644.76|637.16|647.88|640.28|643.84|636.24|341
1653645000000|2022-05-27 09:50:00|644.77|637.17|650.9|643.3|650.9|643.3|644.27|636.67|358
1653645300000|2022-05-27 09:55:00|650.91|643.31|653.77|646.17|654.01|646.41|650.83|643.23|390
1653645600000|2022-05-27 10:00:00|653.72|646.12|652.23|644.63|654.66|647.06|652.09|644.49|418
1653645900000|2022-05-27 10:05:00|652.22|644.62|653.69|646.09|654.72|647.12|650.46|642.86|429
1653646200000|2022-05-27 10:10:00|653.72|646.12|654.8|647.2|657.63|650.03|653.69|646.09|460
1653646500000|2022-05-27 10:15:00|654.81|647.21|655.76|648.16|656.97|649.37|654.12|646.52|404
1653646800000|2022-05-27 10:20:00|655.84|648.24|652.55|644.95|656.54|648.94|652.54|644.94|407
1653647100000|2022-05-27 10:25:00|652.5|644.9|655.05|647.45|655.12|647.52|651.65|644.05|383
1653647400000|2022-05-27 10:30:00|655.06|647.46|652.23|644.63|655.83|648.23|652.06|644.46|434
1653647700000|2022-05-27 10:35:00|652.09|644.49|654.67|647.07|655.46|647.86|651.97|644.37|342
1653648000000|2022-05-27 10:40:00|654.68|647.08|656.39|648.79|658.41|650.81|654.41|646.81|543
1653648300000|2022-05-27 10:45:00|656.38|648.78|652.04|644.44|656.4|648.8|652|644.4|343
1653648600000|2022-05-27 10:50:00|652.05|644.45|652.97|645.37|653.61|646.01|651.09|643.49|461
1653648900000|2022-05-27 10:55:00|652.89|645.29|650.4|642.8|654.15|646.55|648.31|640.71|579
1653649200000|2022-05-27 11:00:00|650.54|642.94|651.15|643.55|652.33|644.73|649.07|641.47|587
1653649500000|2022-05-27 11:05:00|651.14|643.54|655.49|647.89|655.51|647.91|651.12|643.52|423
1653649800000|2022-05-27 11:10:00|655.5|647.9|657.54|649.94|657.97|650.37|655.06|647.46|335
1653650100000|2022-05-27 11:15:00|657.62|650.02|657.29|649.69|658.45|650.85|656.71|649.11|292
1653650400000|2022-05-27 11:20:00|657.27|649.67|659.76|652.16|659.76|652.16|655.26|647.66|430
1653650700000|2022-05-27 11:25:00|660.12|652.52|666.15|658.55|666.38|658.78|660.11|652.51|578
1653651000000|2022-05-27 11:30:00|666.16|658.56|663.8|656.2|666.62|659.02|663.13|655.53|433
1653651300000|2022-05-27 11:35:00|663.81|656.21|663.13|655.53|664.54|656.94|662.2|654.6|332
1653651600000|2022-05-27 11:40:00|663.01|655.41|661.9|654.3|664.57|656.97|661.82|654.22|402
1653651900000|2022-05-27 11:45:00|661.92|654.32|659.23|651.63|662.39|654.79|659.02|651.42|410
1653652200000|2022-05-27 11:50:00|659.18|651.58|657.18|649.58|659.69|652.09|657.11|649.51|462
1653652500000|2022-05-27 11:55:00|657.17|649.57|658.99|651.39|659.15|651.55|657.16|649.56|329
1653652800000|2022-05-27 12:00:00|658.93|651.33|658.85|651.25|659.51|651.91|656.73|649.13|502
1653653100000|2022-05-27 12:05:00|658.86|651.26|661.95|654.35|662.71|655.11|658.86|651.26|304
1653653400000|2022-05-27 12:10:00|661.96|654.36|660.92|653.32|662.73|655.13|660.03|652.43|381
1653653700000|2022-05-27 12:15:00|660.87|653.27|663.18|655.58|663.22|655.62|658.44|650.84|430
1653654000000|2022-05-27 12:20:00|663.22|655.62|667.78|660.18|668.4|660.8|663.18|655.58|520
1653654300000|2022-05-27 12:25:00|667.84|660.24|665.96|658.36|668.15|660.55|665.11|657.51|534
1653654600000|2022-05-27 12:30:00|665.99|658.39|665.61|658.01|670.09|662.49|662.25|654.65|781
1653654900000|2022-05-27 12:35:00|665.71|658.11|670.19|662.59|670.33|662.73|665.61|658.01|537
1653655200000|2022-05-27 12:40:00|670.1|662.5|672.49|664.89|672.75|665.15|669.25|661.65|548
1653655500000|2022-05-27 12:45:00|672.54|664.94|671.65|664.05|673.74|666.14|670.25|662.65|513
1653655800000|2022-05-27 12:50:00|671.6|664|669.16|661.56|672.05|664.45|668.58|660.98|420
1653656100000|2022-05-27 12:55:00|669.14|661.54|669.07|661.47|669.28|661.68|667.38|659.78|299
1653656400000|2022-05-27 13:00:00|669|661.4|666.39|658.79|669.01|661.41|666.3|658.7|421
1653656700000|2022-05-27 13:05:00|666.38|658.78|666.58|658.98|667.79|660.19|666.21|658.61|343
1653657000000|2022-05-27 13:10:00|666.63|659.03|666.95|659.35|667.12|659.52|665.91|658.31|315
1653657300000|2022-05-27 13:15:00|666.89|659.29|665.5|657.9|668|660.4|665.5|657.9|347
1653657600000|2022-05-27 13:20:00|665.29|657.69|661.35|653.75|665.32|657.72|661.25|653.65|428
1653657900000|2022-05-27 13:25:00|661.34|653.74|662.1|654.5|662.4|654.8|661.02|653.42|273
1653658200000|2022-05-27 13:30:00|661.97|654.37|662.3|654.7|665.64|658.04|661.7|654.1|614
1653658500000|2022-05-27 13:35:00|662.31|654.71|665.57|657.97|665.96|658.36|661.59|653.99|544
1653658800000|2022-05-27 13:40:00|665.58|657.98|662.74|655.14|667.48|659.88|662.74|655.14|578
1653659100000|2022-05-27 13:45:00|662.61|655.01|664.79|657.19|664.88|657.28|661.32|653.72|495
1653659400000|2022-05-27 13:50:00|664.86|657.26|668.51|660.91|668.55|660.95|664.71|657.11|515
1653659700000|2022-05-27 13:55:00|668.49|660.89|669.3|661.7|671.57|663.97|668.49|660.89|482
1653660000000|2022-05-27 14:00:00|669.28|661.68|668.95|661.35|670.97|663.37|668.29|660.69|487
1653660300000|2022-05-27 14:05:00|668.97|661.37|664.71|657.11|669.02|661.42|664.62|657.02|407
1653660600000|2022-05-27 14:10:00|664.75|657.15|664.86|657.26|666.36|658.76|664.2|656.6|502
1653660900000|2022-05-27 14:15:00|664.83|657.23|661.42|653.82|665.48|657.88|661.11|653.51|436
1653661200000|2022-05-27 14:20:00|661.48|653.88|663.64|656.04|663.81|656.21|661.15|653.55|312
1653661500000|2022-05-27 14:25:00|663.63|656.03|661.54|653.94|664.48|656.88|661.31|653.71|279
1653661800000|2022-05-27 14:30:00|661.53|653.93|656.31|648.71|661.61|654.01|656.3|648.7|429
1653662100000|2022-05-27 14:35:00|656.32|648.72|657.19|649.59|657.55|649.95|654.28|646.68|439
1653662400000|2022-05-27 14:40:00|657.15|649.55|651.35|643.75|657.34|649.74|651.35|643.75|440
1653662700000|2022-05-27 14:45:00|651.37|643.77|651.46|643.86|652.61|645.01|648.49|640.89|564
1653663000000|2022-05-27 14:50:00|651.32|643.72|650.49|642.89|652.51|644.91|648.78|641.18|581
1653663300000|2022-05-27 14:55:00|650.33|642.73|649.27|641.67|651.22|643.62|649.07|641.47|458
1653663600000|2022-05-27 15:00:00|649.3|641.7|647.81|640.21|650.49|642.89|645.22|637.62|583
1653663900000|2022-05-27 15:05:00|647.85|640.25|648.28|640.68|650.58|642.98|646.82|639.22|578
1653664200000|2022-05-27 15:10:00|648.29|640.69|648.83|641.23|651.25|643.65|648.29|640.69|477
1653664500000|2022-05-27 15:15:00|648.85|641.25|653.31|645.71|655.36|647.76|648.15|640.55|588
1653664800000|2022-05-27 15:20:00|653.13|645.53|651.33|643.73|653.24|645.64|650.38|642.78|507
1653665100000|2022-05-27 15:25:00|651.27|643.67|653.52|645.92|656.29|648.69|650.21|642.61|660
1653665400000|2022-05-27 15:30:00|653.51|645.91|654.96|647.36|657.81|650.21|653.39|645.79|627
1653665700000|2022-05-27 15:35:00|655.03|647.43|655.24|647.64|657.02|649.42|654.72|647.12|459
1653666000000|2022-05-27 15:40:00|655.23|647.63|657.59|649.99|658.54|650.94|654.38|646.78|425
1653666300000|2022-05-27 15:45:00|657.6|650|658.68|651.08|658.96|651.36|657.03|649.43|454
1653666600000|2022-05-27 15:50:00|658.81|651.21|655.35|647.75|659.23|651.63|654.4|646.8|409
1653666900000|2022-05-27 15:55:00|655.33|647.73|652.1|644.5|655.33|647.73|650.37|642.77|495
1653667200000|2022-05-27 16:00:00|652.11|644.51|648.39|640.79|652.99|645.39|648.39|640.79|425
1653667500000|2022-05-27 16:05:00|648.38|640.78|645.42|637.82|648.4|640.8|644.07|636.47|572
1653667800000|2022-05-27 16:10:00|645.43|637.83|652.03|644.43|653.32|645.72|645.43|637.83|591
1653668100000|2022-05-27 16:15:00|652.01|644.41|649.03|641.43|652.01|644.41|648.23|640.63|538
1653668400000|2022-05-27 16:20:00|649.1|641.5|645.56|637.96|649.83|642.23|644.38|636.78|540
1653668700000|2022-05-27 16:25:00|645.54|637.94|643.03|635.43|645.86|638.26|643.01|635.41|502
1653669000000|2022-05-27 16:30:00|643.1|635.5|644.47|636.87|644.58|636.98|641.07|633.47|590
1653669300000|2022-05-27 16:35:00|644.48|636.88|646.23|638.63|647.47|639.87|641.8|634.2|598
1653669600000|2022-05-27 16:40:00|646.22|638.62|646.89|639.29|647.81|640.21|646.05|638.45|435
1653669900000|2022-05-27 16:45:00|646.92|639.32|648.41|640.81|648.87|641.27|646.18|638.58|414
1653670200000|2022-05-27 16:50:00|648.28|640.68|640.19|632.59|648.67|641.07|639.89|632.29|526
1653670500000|2022-05-27 16:55:00|640.2|632.6|640.89|633.29|641.52|633.92|639.63|632.03|405
1653670800000|2022-05-27 17:00:00|640.94|633.34|641.8|634.2|641.8|634.2|639.37|631.77|456
1653671100000|2022-05-27 17:05:00|641.81|634.21|644.55|636.95|644.66|637.06|641.16|633.56|427
1653671400000|2022-05-27 17:10:00|644.56|636.96|643.83|636.23|646.08|638.48|643.22|635.62|425
1653671700000|2022-05-27 17:15:00|643.82|636.22|634.94|627.34|643.83|636.23|633.44|625.84|709
1653672000000|2022-05-27 17:20:00|634.95|627.35|634.25|626.65|635.47|627.87|630.91|623.31|688
1653672300000|2022-05-27 17:25:00|634.48|626.88|637.17|629.57|638.87|631.27|634.48|626.88|723
1653672600000|2022-05-27 17:30:00|637.24|629.64|629.85|622.25|638.63|631.03|628.73|621.13|709
1653672900000|2022-05-27 17:35:00|629.87|622.27|632.99|625.39|633.32|625.72|629.17|621.57|626
1653673200000|2022-05-27 17:40:00|632.98|625.38|630.56|622.96|633.65|626.05|630.1|622.5|588
1653673500000|2022-05-27 17:45:00|630.63|623.03|632.85|625.25|633.24|625.64|629.31|621.71|690
1653673800000|2022-05-27 17:50:00|632.87|625.27|632.95|625.35|635.81|628.21|632.74|625.14|584
1653674100000|2022-05-27 17:55:00|632.92|625.32|631.97|624.37|632.92|625.32|629.46|621.86|616
1653674400000|2022-05-27 18:00:00|632.15|624.55|635.56|627.96|635.57|627.97|629.35|621.75|690
1653674700000|2022-05-27 18:05:00|635.57|627.97|634.35|626.75|635.6|628|633.41|625.81|546
1653675000000|2022-05-27 18:10:00|634.43|626.83|631.11|623.51|635.36|627.76|630.93|623.33|532
1653675300000|2022-05-27 18:15:00|631.16|623.56|632.07|624.47|633.38|625.78|629.88|622.28|642
1653675600000|2022-05-27 18:20:00|632.08|624.48|631.73|624.13|633.17|625.57|630.95|623.35|473
1653675900000|2022-05-27 18:25:00|631.7|624.1|631.55|623.95|631.89|624.29|630.26|622.66|463
1653676200000|2022-05-27 18:30:00|631.56|623.96|634.4|626.8|634.59|626.99|631.42|623.82|525
1653676500000|2022-05-27 18:35:00|634.34|626.74|633.92|626.32|635.53|627.93|633.89|626.29|493
1653676800000|2022-05-27 18:40:00|633.82|626.22|626.69|619.09|634.08|626.48|625.9|618.3|673
1653677100000|2022-05-27 18:45:00|626.65|619.05|630.83|623.23|630.83|623.23|625.87|618.27|648
1653677400000|2022-05-27 18:50:00|630.82|623.22|629.74|622.14|631.01|623.41|628.37|620.77|595
1653677700000|2022-05-27 18:55:00|629.77|622.17|630.9|623.3|632.55|624.95|629.56|621.96|501
1653678000000|2022-05-27 19:00:00|630.91|623.31|630.29|622.69|633.53|625.93|628.93|621.33|628
1653678300000|2022-05-27 19:05:00|630.28|622.68|630.78|623.18|631.78|624.18|630.14|622.54|382
1653678600000|2022-05-27 19:10:00|630.83|623.23|628.01|620.41|630.95|623.35|627.4|619.8|417
1653678900000|2022-05-27 19:15:00|628.02|620.42|626.58|618.98|629.08|621.48|626.21|618.61|499
1653679200000|2022-05-27 19:20:00|626.57|618.97|629.74|622.14|629.84|622.24|626.37|618.77|433
1653679500000|2022-05-27 19:25:00|629.76|622.16|630.09|622.49|631.28|623.68|629.76|622.16|397
1653679800000|2022-05-27 19:30:00|630.04|622.44|631.43|623.83|632.51|624.91|629.25|621.65|522
1653680100000|2022-05-27 19:35:00|631.42|623.82|632.46|624.86|632.58|624.98|630.18|622.58|414
1653680400000|2022-05-27 19:40:00|632.48|624.88|633.64|626.04|633.65|626.05|631.87|624.27|410
1653680700000|2022-05-27 19:45:00|633.65|626.05|635.12|627.52|635.17|627.57|631.25|623.65|371
1653681000000|2022-05-27 19:50:00|635.2|627.6|645.7|638.1|645.83|638.23|635.13|627.53|801
1653681300000|2022-05-27 19:55:00|645.86|638.26|640.95|633.35|646.89|639.29|640.92|633.32|565
1653681600000|2022-05-27 20:00:00|641.05|633.45|644.38|636.78|644.42|636.82|637.55|629.95|654
1653681900000|2022-05-27 20:05:00|644.39|636.79|645.78|638.18|646.18|638.58|644.3|636.7|544
1653682200000|2022-05-27 20:10:00|645.79|638.19|641.65|634.05|645.79|638.19|641.37|633.77|521
1653682500000|2022-05-27 20:15:00|641.73|634.13|643.71|636.11|644.67|637.07|641.73|634.13|421
1653682800000|2022-05-27 20:20:00|643.7|636.1|648.3|640.7|648.56|640.96|643.11|635.51|600
1653683100000|2022-05-27 20:25:00|648.31|640.71|646.01|638.41|648.55|640.95|645.15|637.55|499
1653683400000|2022-05-27 20:30:00|646|638.4|644.67|637.07|646|638.4|644.2|636.6|458
1653683700000|2022-05-27 20:35:00|644.61|637.01|643.99|636.39|645.12|637.52|643.93|636.33|189
1653684000000|2022-05-27 20:40:00|644|636.4|644.16|636.56|644.48|636.88|643.45|635.85|263
1653684300000|2022-05-27 20:45:00|644.1|636.5|643.72|636.12|644.39|636.79|642.92|635.32|341
1653684600000|2022-05-27 20:50:00|643.73|636.13|641.89|634.29|644.62|637.02|641.89|634.29|387
1653684900000|2022-05-27 20:55:00|641.88|634.28|641.88|634.28|642.62|635.02|641.73|634.13|169
1653721200000|2022-05-28 07:00:00|647.11|639.51|647.04|639.44|647.86|640.26|646.83|639.23|245
1653721500000|2022-05-28 07:05:00|647.07|639.47|645.19|637.59|647.08|639.48|644.93|637.33|273
1653721800000|2022-05-28 07:10:00|645.2|637.6|644.58|636.98|645.32|637.72|644.14|636.54|197
1653722100000|2022-05-28 07:15:00|644.57|636.97|644.15|636.55|644.57|636.97|642.93|635.33|334
1653722400000|2022-05-28 07:20:00|644.16|636.56|643.22|635.62|644.19|636.59|643.22|635.62|197
1653722700000|2022-05-28 07:25:00|643.26|635.66|643.02|635.42|644.07|636.47|643|635.4|168
1653723000000|2022-05-28 07:30:00|643.05|635.45|641.6|634|643.7|636.1|641.13|633.53|265
1653723300000|2022-05-28 07:35:00|641.58|633.98|642.69|635.09|642.77|635.17|641.57|633.97|152
1653723600000|2022-05-28 07:40:00|642.68|635.08|641.14|633.54|643.02|635.42|641.12|633.52|203
1653723900000|2022-05-28 07:45:00|641.15|633.55|641.79|634.19|641.8|634.2|641.01|633.41|222
1653724200000|2022-05-28 07:50:00|641.8|634.2|644.88|637.28|644.9|637.3|641.77|634.17|255
1653724500000|2022-05-28 07:55:00|644.79|637.19|643.89|636.29|645.04|637.44|643.8|636.2|192
1653724800000|2022-05-28 08:00:00|643.84|636.24|643.15|635.55|644.61|637.01|643.14|635.54|332
1653725100000|2022-05-28 08:05:00|643.08|635.48|643.44|635.84|643.55|635.95|642.71|635.11|120
1653725400000|2022-05-28 08:10:00|643.53|635.93|643.22|635.62|644.51|636.91|643.22|635.62|223
1653725700000|2022-05-28 08:15:00|643.21|635.61|642.99|635.39|643.82|636.22|642.97|635.37|201
1653726000000|2022-05-28 08:20:00|642.97|635.37|640.71|633.11|643.08|635.48|640.69|633.09|286
1653726300000|2022-05-28 08:25:00|640.67|633.07|641.19|633.59|641.42|633.82|640.63|633.03|237
1653726600000|2022-05-28 08:30:00|641.2|633.6|638.49|630.89|641.5|633.9|637.76|630.16|407
1653726900000|2022-05-28 08:35:00|638.51|630.91|640.77|633.17|640.87|633.27|638.51|630.91|154
1653727200000|2022-05-28 08:40:00|640.82|633.22|643.01|635.41|643.11|635.51|640.28|632.68|274
1653727500000|2022-05-28 08:45:00|643.03|635.43|641.37|633.77|643.57|635.97|641.37|633.77|300
1653727800000|2022-05-28 08:50:00|641.33|633.73|640.8|633.2|641.63|634.03|640.77|633.17|154
1653728100000|2022-05-28 08:55:00|640.79|633.19|641.05|633.45|641.94|634.34|640.67|633.07|206
1653728400000|2022-05-28 09:00:00|641.13|633.53|640.6|633|641.47|633.87|639.67|632.07|274
1653728700000|2022-05-28 09:05:00|640.56|632.96|640.08|632.48|640.75|633.15|639.2|631.6|253
1653729000000|2022-05-28 09:10:00|640.09|632.49|642.85|635.25|642.89|635.29|640.07|632.47|229
1653729300000|2022-05-28 09:15:00|642.84|635.24|643.79|636.19|644.11|636.51|642.3|634.7|228
1653729600000|2022-05-28 09:20:00|643.83|636.23|644.39|636.79|644.43|636.83|643.64|636.04|186
1653729900000|2022-05-28 09:25:00|644.4|636.8|643.01|635.41|644.43|636.83|642.99|635.39|182
1653730200000|2022-05-28 09:30:00|643.04|635.44|640.9|633.3|643.46|635.86|640.66|633.06|363
1653730500000|2022-05-28 09:35:00|640.89|633.29|641.95|634.35|642.57|634.97|640.72|633.12|231
1653730800000|2022-05-28 09:40:00|641.94|634.34|641.37|633.77|642.23|634.63|641.37|633.77|195
1653731100000|2022-05-28 09:45:00|641.35|633.75|641.66|634.06|641.66|634.06|639.77|632.17|217
1653731400000|2022-05-28 09:50:00|641.71|634.11|643.25|635.65|643.76|636.16|641.67|634.07|149
1653731700000|2022-05-28 09:55:00|643.24|635.64|642.03|634.43|643.24|635.64|641.68|634.08|267
1653732000000|2022-05-28 10:00:00|642.06|634.46|640.92|633.32|642.47|634.87|640.74|633.14|301
1653732300000|2022-05-28 10:05:00|640.91|633.31|640.08|632.48|641.86|634.26|640.08|632.48|234
1653732600000|2022-05-28 10:10:00|640.06|632.46|639.96|632.36|640.58|632.98|639.95|632.35|130
1653732900000|2022-05-28 10:15:00|639.93|632.33|640.18|632.58|641.52|633.92|639.9|632.3|261
1653733200000|2022-05-28 10:20:00|640.19|632.59|644.34|636.74|644.34|636.74|638.79|631.19|344
1653733500000|2022-05-28 10:25:00|644.32|636.72|645.23|637.63|645.66|638.06|644.31|636.71|349
1653733800000|2022-05-28 10:30:00|645.14|637.54|642.47|634.87|645.18|637.58|642.44|634.84|230
1653734100000|2022-05-28 10:35:00|642.42|634.82|641.9|634.3|643.04|635.44|641.87|634.27|230
1653734400000|2022-05-28 10:40:00|641.91|634.31|640.76|633.16|641.91|634.31|640.39|632.79|281
1653734700000|2022-05-28 10:45:00|640.77|633.17|642.17|634.57|642.32|634.72|640.76|633.16|242
1653735000000|2022-05-28 10:50:00|642.2|634.6|643.95|636.35|644.17|636.57|642.18|634.58|233
1653735300000|2022-05-28 10:55:00|643.93|636.33|644.1|636.5|644.65|637.05|643.02|635.42|204
1653735600000|2022-05-28 11:00:00|644.16|636.56|641.82|634.22|644.24|636.64|641.72|634.12|243
1653735900000|2022-05-28 11:05:00|641.81|634.21|645.49|637.89|645.53|637.93|641.69|634.09|166
1653736200000|2022-05-28 11:10:00|645.5|637.9|648.87|641.27|648.87|641.27|645.18|637.58|424
1653736500000|2022-05-28 11:15:00|648.93|641.33|647.28|639.68|648.93|641.33|645.67|638.07|366
1653736800000|2022-05-28 11:20:00|647.33|639.73|651.27|643.67|652.08|644.48|647.12|639.52|307
1653737100000|2022-05-28 11:25:00|651.28|643.68|650.28|642.68|651.32|643.72|649.85|642.25|422
1653737400000|2022-05-28 11:30:00|650.31|642.71|647.06|639.46|650.31|642.71|646.33|638.73|370
1653737700000|2022-05-28 11:35:00|647.04|639.44|648.72|641.12|648.85|641.25|646.86|639.26|286
1653738000000|2022-05-28 11:40:00|648.87|641.27|648.47|640.87|649.3|641.7|647.99|640.39|147
1653738300000|2022-05-28 11:45:00|648.56|640.96|647.92|640.32|648.78|641.18|647.73|640.13|264
1653738600000|2022-05-28 11:50:00|647.9|640.3|647.49|639.89|648.01|640.41|646.91|639.31|236
1653738900000|2022-05-28 11:55:00|647.53|639.93|647.65|640.05|648.29|640.69|646.55|638.95|253
1653739200000|2022-05-28 12:00:00|647.62|640.02|649.57|641.97|649.83|642.23|647.23|639.63|241
1653739500000|2022-05-28 12:05:00|649.69|642.09|650.4|642.8|650.73|643.13|649.61|642.01|181
1653739800000|2022-05-28 12:10:00|650.39|642.79|646.87|639.27|650.6|643|646.87|639.27|268
1653740100000|2022-05-28 12:15:00|646.93|639.33|647.6|640|647.68|640.08|646.35|638.75|282
1653740400000|2022-05-28 12:20:00|647.66|640.06|649.68|642.08|649.95|642.35|647.65|640.05|238
1653740700000|2022-05-28 12:25:00|649.62|642.02|652.61|645.01|652.91|645.31|649.6|642|288
1653741000000|2022-05-28 12:30:00|652.66|645.06|651.73|644.13|652.66|645.06|651.32|643.72|304
1653741300000|2022-05-28 12:35:00|651.75|644.15|651.66|644.06|652.32|644.72|651.66|644.06|196
1653741600000|2022-05-28 12:40:00|651.56|643.96|651.14|643.54|652.4|644.8|651.12|643.52|212
1653741900000|2022-05-28 12:45:00|651.13|643.53|650.98|643.38|651.14|643.54|650.09|642.49|183
1653742200000|2022-05-28 12:50:00|651|643.4|653.83|646.23|654.19|646.59|650.98|643.38|406
1653742500000|2022-05-28 12:55:00|653.82|646.22|653.12|645.52|654.37|646.77|652.51|644.91|424
1653742800000|2022-05-28 13:00:00|653.11|645.51|651.82|644.22|653.62|646.02|651.73|644.13|417
1653743100000|2022-05-28 13:05:00|651.83|644.23|652.21|644.61|653.32|645.72|651.74|644.14|223
1653743400000|2022-05-28 13:10:00|652.22|644.62|655.16|647.56|655.51|647.91|652.22|644.62|367
1653743700000|2022-05-28 13:15:00|655.18|647.58|657.86|650.26|658.11|650.51|655.16|647.56|544
1653744000000|2022-05-28 13:20:00|657.85|650.25|656.97|649.37|658.49|650.89|656.97|649.37|372
1653744300000|2022-05-28 13:25:00|656.94|649.34|654.48|646.88|657.01|649.41|653.99|646.39|341
1653744600000|2022-05-28 13:30:00|654.69|647.09|653.42|645.82|655.11|647.51|652.04|644.44|380
1653744900000|2022-05-28 13:35:00|653.43|645.83|653.49|645.89|654|646.4|652.98|645.38|302
1653745200000|2022-05-28 13:40:00|653.43|645.83|652.8|645.2|655.39|647.79|652.69|645.09|348
1653745500000|2022-05-28 13:45:00|652.79|645.19|653.53|645.93|653.78|646.18|652.78|645.18|250
1653745800000|2022-05-28 13:50:00|653.52|645.92|653.08|645.48|653.68|646.08|652.89|645.29|253
1653746100000|2022-05-28 13:55:00|653.11|645.51|654.21|646.61|654.65|647.05|653.01|645.41|213
1653746400000|2022-05-28 14:00:00|654.2|646.6|655.32|647.72|656.17|648.57|654.2|646.6|323
1653746700000|2022-05-28 14:05:00|655.33|647.73|651.94|644.34|655.33|647.73|651.59|643.99|284
1653747000000|2022-05-28 14:10:00|651.95|644.35|650.39|642.79|651.96|644.36|650.2|642.6|292
1653747300000|2022-05-28 14:15:00|650.38|642.78|650.71|643.11|650.85|643.25|649.66|642.06|275
1653747600000|2022-05-28 14:20:00|650.74|643.14|650.22|642.62|651|643.4|650.03|642.43|252
1653747900000|2022-05-28 14:25:00|650.21|642.61|650.34|642.74|650.69|643.09|650.04|642.44|135
1653748200000|2022-05-28 14:30:00|650.39|642.79|652.81|645.21|652.81|645.21|650.33|642.73|217
1653748500000|2022-05-28 14:35:00|652.66|645.06|651.26|643.66|652.78|645.18|651.26|643.66|171
1653748800000|2022-05-28 14:40:00|651.25|643.65|652.08|644.48|652.13|644.53|651.19|643.59|239
1653749100000|2022-05-28 14:45:00|652.07|644.47|650.41|642.81|652.11|644.51|649.3|641.7|406
1653749400000|2022-05-28 14:50:00|650.42|642.82|650.99|643.39|651.19|643.59|650.38|642.78|200
1653749700000|2022-05-28 14:55:00|651.01|643.41|651.64|644.04|651.89|644.29|650.41|642.81|146
1653750000000|2022-05-28 15:00:00|651.66|644.06|652.24|644.64|652.55|644.95|649.63|642.03|322
1653750300000|2022-05-28 15:05:00|652.19|644.59|652.68|645.08|653.94|646.34|652.13|644.53|168
1653750600000|2022-05-28 15:10:00|652.69|645.09|653.5|645.9|653.9|646.3|652.3|644.7|209
1653750900000|2022-05-28 15:15:00|653.53|645.93|653.12|645.52|654.68|647.08|652.56|644.96|294
1653751200000|2022-05-28 15:20:00|653.14|645.54|654.08|646.48|654.7|647.1|652.66|645.06|274
1653751500000|2022-05-28 15:25:00|654.05|646.45|655.53|647.93|655.95|648.35|653.78|646.18|291
1653751800000|2022-05-28 15:30:00|655.57|647.97|659.4|651.8|659.42|651.82|655.45|647.85|527
1653752100000|2022-05-28 15:35:00|659.41|651.81|659.52|651.92|660.62|653.02|658.94|651.34|411
1653752400000|2022-05-28 15:40:00|659.51|651.91|656.06|648.46|659.56|651.96|656.04|648.44|301
1653752700000|2022-05-28 15:45:00|655.97|648.37|656.25|648.65|657.53|649.93|655.73|648.13|378
1653753000000|2022-05-28 15:50:00|656.27|648.67|658.18|650.58|658.53|650.93|656.17|648.57|262
1653753300000|2022-05-28 15:55:00|658.17|650.57|658.12|650.52|658.89|651.29|657.9|650.3|225
1653753600000|2022-05-28 16:00:00|658.1|650.5|658.56|650.96|658.63|651.03|656.31|648.71|386
1653753900000|2022-05-28 16:05:00|658.57|650.97|658.04|650.44|658.67|651.07|657.89|650.29|235
1653754200000|2022-05-28 16:10:00|658.02|650.42|657.18|649.58|658.18|650.58|656.31|648.71|234
1653754500000|2022-05-28 16:15:00|657.12|649.52|656.64|649.04|657.12|649.52|655.31|647.71|243
1653754800000|2022-05-28 16:20:00|656.63|649.03|659.11|651.51|659.31|651.71|656.63|649.03|225
1653755100000|2022-05-28 16:25:00|659.06|651.46|659.29|651.69|660.03|652.43|658.54|650.94|343
1653755400000|2022-05-28 16:30:00|659.28|651.68|660.38|652.78|660.5|652.9|659.22|651.62|183
1653755700000|2022-05-28 16:35:00|660.39|652.79|659.02|651.42|661.48|653.88|658.99|651.39|300
1653756000000|2022-05-28 16:40:00|659.06|651.46|658.36|650.76|659.14|651.54|658.31|650.71|105
1653756300000|2022-05-28 16:45:00|658.37|650.77|658.77|651.17|658.92|651.32|658.28|650.68|103
1653756600000|2022-05-28 16:50:00|658.78|651.18|658.07|650.47|658.9|651.3|658.04|650.44|168
1653756900000|2022-05-28 16:55:00|658|650.4|656.79|649.19|658.04|650.44|656.48|648.88|264
1653757200000|2022-05-28 17:00:00|656.75|649.15|655.15|647.55|656.83|649.23|655.12|647.52|170
1653757500000|2022-05-28 17:05:00|655.21|647.61|654.14|646.54|655.24|647.64|654.05|646.45|100
1653757800000|2022-05-28 17:10:00|654.15|646.55|654.06|646.46|654.22|646.62|654.01|646.41|79
1653758100000|2022-05-28 17:15:00|654.05|646.45|654.94|647.34|657.16|649.56|652.88|645.28|678
1653758400000|2022-05-28 17:20:00|654.93|647.33|651.89|644.29|655.6|648|651.59|643.99|440
1653758700000|2022-05-28 17:25:00|651.88|644.28|650.42|642.82|651.96|644.36|648.19|640.59|400
1653759000000|2022-05-28 17:30:00|650.43|642.83|651.83|644.23|652.62|645.02|650.36|642.76|338
1653759300000|2022-05-28 17:35:00|651.84|644.24|650.81|643.21|652.51|644.91|650.55|642.95|297
1653759600000|2022-05-28 17:40:00|650.8|643.2|653.67|646.07|654.13|646.53|650.63|643.03|219
1653759900000|2022-05-28 17:45:00|653.68|646.08|652.55|644.95|654.41|646.81|651.78|644.18|302
1653760200000|2022-05-28 17:50:00|652.61|645.01|652.18|644.58|652.72|645.12|651.76|644.16|239
1653760500000|2022-05-28 17:55:00|652.15|644.55|652.91|645.31|653.13|645.53|652.04|644.44|179
1653760800000|2022-05-28 18:00:00|652.89|645.29|654.23|646.63|654.77|647.17|652.87|645.27|328
1653761100000|2022-05-28 18:05:00|654.24|646.64|654.39|646.79|655.47|647.87|653.88|646.28|275
1653761400000|2022-05-28 18:10:00|654.38|646.78|655.14|647.54|655.14|647.54|653.84|646.24|165
1653761700000|2022-05-28 18:15:00|655.21|647.61|654.73|647.13|655.65|648.05|654.27|646.67|203
1653762000000|2022-05-28 18:20:00|654.71|647.11|654.68|647.08|655.48|647.88|654.67|647.07|179
1653762300000|2022-05-28 18:25:00|654.66|647.06|654.72|647.12|655.18|647.58|654.44|646.84|181
1653762600000|2022-05-28 18:30:00|654.78|647.18|656.29|648.69|656.57|648.97|654.77|647.17|244
1653762900000|2022-05-28 18:35:00|656.3|648.7|657.25|649.65|657.56|649.96|656.04|648.44|247
1653763200000|2022-05-28 18:40:00|657.24|649.64|655.76|648.16|657.26|649.66|655.4|647.8|242
1653763500000|2022-05-28 18:45:00|655.83|648.23|656.73|649.13|656.76|649.16|655.81|648.21|164
1653763800000|2022-05-28 18:50:00|656.72|649.12|657.36|649.76|657.71|650.11|656.31|648.71|196
1653764100000|2022-05-28 18:55:00|657.35|649.75|658.06|650.46|658.49|650.89|657.11|649.51|304
1653764400000|2022-05-28 19:00:00|658.11|650.51|656.24|648.64|658.13|650.53|655.85|648.25|261
1653764700000|2022-05-28 19:05:00|656.25|648.65|655.13|647.53|656.25|648.65|655.13|647.53|193
1653765000000|2022-05-28 19:10:00|655.14|647.54|655.37|647.77|655.96|648.36|654.38|646.78|184
1653765300000|2022-05-28 19:15:00|655.35|647.75|655.12|647.52|655.65|648.05|654.09|646.49|211
1653765600000|2022-05-28 19:20:00|655.14|647.54|655.01|647.41|655.19|647.59|654.9|647.3|135
1653765900000|2022-05-28 19:25:00|654.82|647.22|652.85|645.25|654.82|647.22|652.71|645.11|260
1653766200000|2022-05-28 19:30:00|652.86|645.26|652.34|644.74|653.44|645.84|652.3|644.7|178
1653766500000|2022-05-28 19:35:00|652.27|644.67|654.97|647.37|655.43|647.83|651.99|644.39|148
1653766800000|2022-05-28 19:40:00|654.98|647.38|654.1|646.5|655.86|648.26|653.97|646.37|214
1653767100000|2022-05-28 19:45:00|653.99|646.39|657.38|649.78|657.39|649.79|653.94|646.34|396
1653767400000|2022-05-28 19:50:00|657.37|649.77|659.12|651.52|659.38|651.78|657.37|649.77|393
1653767700000|2022-05-28 19:55:00|659.07|651.47|657.05|649.45|659.41|651.81|656.98|649.38|314
1653768000000|2022-05-28 20:00:00|657.03|649.43|655.88|648.28|657.16|649.56|655.05|647.45|311
1653768300000|2022-05-28 20:05:00|655.89|648.29|655.19|647.59|655.89|648.29|654.95|647.35|210
1653768600000|2022-05-28 20:10:00|655.16|647.56|653.65|646.05|655.25|647.65|653.35|645.75|166
1653768900000|2022-05-28 20:15:00|653.75|646.15|654.17|646.57|654.59|646.99|653.69|646.09|221
1653769200000|2022-05-28 20:20:00|654.16|646.56|651.9|644.3|654.16|646.56|651.28|643.68|295
1653769500000|2022-05-28 20:25:00|651.82|644.22|650.96|643.36|652.08|644.48|650.19|642.59|271
1653769800000|2022-05-28 20:30:00|651.05|643.45|650.84|643.24|651.1|643.5|650.83|643.23|157
1653770100000|2022-05-28 20:35:00|650.93|643.33|651.81|644.21|652.18|644.58|650.82|643.22|216
1653770400000|2022-05-28 20:40:00|651.82|644.22|652.78|645.18|652.84|645.24|651.76|644.16|158
1653770700000|2022-05-28 20:45:00|652.72|645.12|652.19|644.59|652.72|645.12|651.93|644.33|108
1653771000000|2022-05-28 20:50:00|652.22|644.62|651.76|644.16|653.02|645.42|651.16|643.56|179
1653771300000|2022-05-28 20:55:00|651.74|644.14|652.62|645.02|652.91|645.31|651.23|643.63|209
1653771600000|2022-05-28 21:00:00|652.76|645.16|654.01|646.41|654.29|646.69|652.68|645.08|199
1653771900000|2022-05-28 21:05:00|654.09|646.49|652.26|644.66|654.92|647.32|652.23|644.63|224
1653772200000|2022-05-28 21:10:00|652.25|644.65|651.73|644.13|652.26|644.66|651.33|643.73|157
1653772500000|2022-05-28 21:15:00|651.75|644.15|652.73|645.13|652.74|645.14|651.7|644.1|131
1653772800000|2022-05-28 21:20:00|652.72|645.12|651.16|643.56|653|645.4|651.16|643.56|247
1653773100000|2022-05-28 21:25:00|651.15|643.55|651.83|644.23|651.93|644.33|651.02|643.42|173
1653773400000|2022-05-28 21:30:00|651.82|644.22|651.98|644.38|652.14|644.54|651.75|644.15|163
1653773700000|2022-05-28 21:35:00|651.95|644.35|652.18|644.58|652.23|644.63|651.91|644.31|184
1653774000000|2022-05-28 21:40:00|652.17|644.57|651.99|644.39|652.23|644.63|651.95|644.35|173
1653774300000|2022-05-28 21:45:00|651.88|644.28|650.71|643.11|651.88|644.28|650.67|643.07|241
1653774600000|2022-05-28 21:50:00|650.7|643.1|651.15|643.55|651.23|643.63|650.51|642.91|179
1653774900000|2022-05-28 21:55:00|651.16|643.56|650.75|643.15|651.6|644|650.63|643.03|171
1653775200000|2022-05-28 22:00:00|650.71|643.11|646.88|639.28|650.72|643.12|646.76|639.16|241
1653775500000|2022-05-28 22:05:00|646.81|639.21|647.09|639.49|647.11|639.51|646.17|638.57|170
1653775800000|2022-05-28 22:10:00|647.18|639.58|648.12|640.52|648.16|640.56|647.18|639.58|230
1653776100000|2022-05-28 22:15:00|648.13|640.53|646.21|638.61|648.13|640.53|646.1|638.5|204
1653776400000|2022-05-28 22:20:00|646.22|638.62|645.94|638.34|646.29|638.69|645.59|637.99|132
1653776700000|2022-05-28 22:25:00|645.93|638.33|644.7|637.1|646.23|638.63|644.66|637.06|168
1653777000000|2022-05-28 22:30:00|644.74|637.14|644.98|637.38|645.08|637.48|644.67|637.07|249
1653777300000|2022-05-28 22:35:00|645.05|637.45|646.24|638.64|646.42|638.82|645.04|637.44|188
1653777600000|2022-05-28 22:40:00|646.23|638.63|646.28|638.68|646.29|638.69|645.68|638.08|140
1653777900000|2022-05-28 22:45:00|646.29|638.69|647.21|639.61|647.22|639.62|646.16|638.56|140
1653778200000|2022-05-28 22:50:00|647.22|639.62|646.3|638.7|647.23|639.63|646.26|638.66|132
1653778500000|2022-05-28 22:55:00|646.31|638.71|646|638.4|647.11|639.51|645.99|638.39|111
1653778800000|2022-05-28 23:00:00|646.02|638.42|646.97|639.37|646.97|639.37|645.84|638.24|208
1653779100000|2022-05-28 23:05:00|646.95|639.35|648.92|641.32|648.92|641.32|646.95|639.35|118
1653779400000|2022-05-28 23:10:00|648.94|641.34|651.2|643.6|651.97|644.37|648.94|641.34|358
1653779700000|2022-05-28 23:15:00|651.17|643.57|650.31|642.71|651.33|643.73|650.31|642.71|208
1653780000000|2022-05-28 23:20:00|650.32|642.72|651.79|644.19|651.79|644.19|649.92|642.32|244
1653780300000|2022-05-28 23:25:00|651.81|644.21|654.75|647.15|654.94|647.34|651.72|644.12|274
1653780600000|2022-05-28 23:30:00|654.73|647.13|658.1|650.5|658.14|650.54|654.12|646.52|416
1653780900000|2022-05-28 23:35:00|658.02|650.42|663.81|656.21|664.34|656.74|657.99|650.39|392
1653781200000|2022-05-28 23:40:00|663.82|656.22|665.27|657.67|666.48|658.88|663.61|656.01|428
1653781500000|2022-05-28 23:45:00|665.35|657.75|660.87|653.27|667.98|660.38|660.87|653.27|667
1653781800000|2022-05-28 23:50:00|660.91|653.31|661.02|653.42|661.53|653.93|659.85|652.25|402
1653782100000|2022-05-28 23:55:00|661.14|653.54|660.54|652.94|661.14|653.54|660.52|652.92|197
1653782400000|2022-05-29 00:00:00|660.56|652.96|656.98|649.38|660.96|653.36|656.98|649.38|442
1653782700000|2022-05-29 00:05:00|656.97|649.37|659.09|651.49|659.15|651.55|656.86|649.26|319
1653783000000|2022-05-29 00:10:00|659.04|651.44|656.65|649.05|659.05|651.45|656.47|648.87|238
1653783300000|2022-05-29 00:15:00|656.49|648.89|656.52|648.92|656.84|649.24|655.18|647.58|286
1653783600000|2022-05-29 00:20:00|656.53|648.93|656.77|649.17|656.77|649.17|655.32|647.72|217
1653783900000|2022-05-29 00:25:00|656.81|649.21|657.2|649.6|658.03|650.43|656.79|649.19|175
1653784200000|2022-05-29 00:30:00|657.21|649.61|655.52|647.92|657.5|649.9|655.52|647.92|188
1653784500000|2022-05-29 00:35:00|655.66|648.06|655.61|648.01|656.85|649.25|655.61|648.01|189
1653784800000|2022-05-29 00:40:00|655.64|648.04|653.92|646.32|655.66|648.06|653.33|645.73|240
1653785100000|2022-05-29 00:45:00|653.95|646.35|654.2|646.6|655.06|647.46|653.56|645.96|251
1653785400000|2022-05-29 00:50:00|654.18|646.58|655.51|647.91|655.75|648.15|654.16|646.56|215
1653785700000|2022-05-29 00:55:00|655.54|647.94|654.82|647.22|655.74|648.14|654.8|647.2|178
1653786000000|2022-05-29 01:00:00|654.68|647.08|652.76|645.16|654.86|647.26|652.46|644.86|320
1653786300000|2022-05-29 01:05:00|652.88|645.28|653.8|646.2|653.82|646.22|652.88|645.28|164
1653786600000|2022-05-29 01:10:00|653.83|646.23|652.44|644.84|654.38|646.78|652.44|644.84|234
1653786900000|2022-05-29 01:15:00|652.43|644.83|654.7|647.1|654.7|647.1|652.42|644.82|209
1653787200000|2022-05-29 01:20:00|654.56|646.96|655.16|647.56|655.6|648|654.21|646.61|234
1653787500000|2022-05-29 01:25:00|655.14|647.54|652.07|644.47|655.24|647.64|652.05|644.45|276
1653787800000|2022-05-29 01:30:00|652.08|644.48|648.07|640.47|652.09|644.49|647.94|640.34|406
1653788100000|2022-05-29 01:35:00|648.11|640.51|650.49|642.89|650.89|643.29|648.08|640.48|258
1653788400000|2022-05-29 01:40:00|650.5|642.9|649.23|641.63|651.57|643.97|649.03|641.43|339
1653788700000|2022-05-29 01:45:00|649.21|641.61|650.01|642.41|650.55|642.95|649.12|641.52|238
1653789000000|2022-05-29 01:50:00|649.99|642.39|648.53|640.93|650.1|642.5|646.75|639.15|247
1653789300000|2022-05-29 01:55:00|648.51|640.91|646.83|639.23|649.53|641.93|646.81|639.21|280
1653789600000|2022-05-29 02:00:00|646.85|639.25|644.32|636.72|646.86|639.26|642.25|634.65|375
1653789900000|2022-05-29 02:05:00|644.31|636.71|640.94|633.34|644.66|637.06|640.84|633.24|346
1653790200000|2022-05-29 02:10:00|640.93|633.33|640.01|632.41|641.07|633.47|639.03|631.43|371
1653790500000|2022-05-29 02:15:00|640|632.4|640|632.4|641.58|633.98|637.9|630.3|398
1653790800000|2022-05-29 02:20:00|639.97|632.37|639.67|632.07|640.95|633.35|638.32|630.72|352
1653791100000|2022-05-29 02:25:00|639.66|632.06|641.17|633.57|641.53|633.93|639.61|632.01|209
1653791400000|2022-05-29 02:30:00|641.21|633.61|640.79|633.19|641.91|634.31|640.6|633|225
1653791700000|2022-05-29 02:35:00|640.73|633.13|641.83|634.23|641.97|634.37|640.73|633.13|164
1653792000000|2022-05-29 02:40:00|641.82|634.22|641.16|633.56|641.82|634.22|640.73|633.13|255
1653792300000|2022-05-29 02:45:00|641.17|633.57|639.62|632.02|641.24|633.64|639.3|631.7|289
1653792600000|2022-05-29 02:50:00|639.61|632.01|642.13|634.53|642.25|634.65|639.59|631.99|271
1653792900000|2022-05-29 02:55:00|642.14|634.54|640.31|632.71|642.27|634.67|640.22|632.62|231
1653793200000|2022-05-29 03:00:00|640.28|632.68|638.36|630.76|640.65|633.05|638.26|630.66|351
1653793500000|2022-05-29 03:05:00|638.35|630.75|638.78|631.18|638.89|631.29|637.7|630.1|203
1653793800000|2022-05-29 03:10:00|638.79|631.19|641.29|633.69|642.12|634.52|638.78|631.18|256
1653794100000|2022-05-29 03:15:00|641.31|633.71|639.39|631.79|641.32|633.72|639.37|631.77|247
1653794400000|2022-05-29 03:20:00|639.38|631.78|639.83|632.23|639.86|632.26|639.23|631.63|198
1653794700000|2022-05-29 03:25:00|639.8|632.2|640.07|632.47|640.1|632.5|639.64|632.04|170
1653795000000|2022-05-29 03:30:00|640.08|632.48|639.31|631.71|640.55|632.95|639.27|631.67|198
1653795300000|2022-05-29 03:35:00|639.3|631.7|641.19|633.59|641.35|633.75|639.29|631.69|267
1653795600000|2022-05-29 03:40:00|641.18|633.58|641.84|634.24|642.13|634.53|640.23|632.63|216
1653795900000|2022-05-29 03:45:00|641.81|634.21|641.61|634.01|641.87|634.27|641.25|633.65|199
1653796200000|2022-05-29 03:50:00|641.6|634|643.01|635.41|643.13|635.53|641.6|634|139
1653796500000|2022-05-29 03:55:00|642.9|635.3|643.81|636.21|644.14|636.54|642.41|634.81|163
1653796800000|2022-05-29 04:00:00|643.82|636.22|642.88|635.28|643.82|636.22|642.82|635.22|251
1653797100000|2022-05-29 04:05:00|642.82|635.22|644.94|637.34|644.95|637.35|641.77|634.17|200
1653797400000|2022-05-29 04:10:00|644.93|637.33|644.83|637.23|645.56|637.96|644.66|637.06|285
1653797700000|2022-05-29 04:15:00|644.84|637.24|642.95|635.35|644.84|637.24|642.35|634.75|265
1653798000000|2022-05-29 04:20:00|643.02|635.42|642.26|634.66|643.58|635.98|642.2|634.6|223
1653798300000|2022-05-29 04:25:00|642.19|634.59|642.72|635.12|642.72|635.12|640.42|632.82|309
1653798600000|2022-05-29 04:30:00|642.74|635.14|642.8|635.2|643|635.4|641.64|634.04|290
1653798900000|2022-05-29 04:35:00|642.82|635.22|643.27|635.67|643.57|635.97|642.3|634.7|209
1653799200000|2022-05-29 04:40:00|643.3|635.7|644.29|636.69|644.32|636.72|643.27|635.67|125
1653799500000|2022-05-29 04:45:00|644.28|636.68|643.7|636.1|644.99|637.39|643.7|636.1|226
1653799800000|2022-05-29 04:50:00|643.71|636.11|641.67|634.07|643.71|636.11|641.65|634.05|252
1653800100000|2022-05-29 04:55:00|641.68|634.08|642.09|634.49|642.66|635.06|641.29|633.69|259
1653800400000|2022-05-29 05:00:00|642.06|634.46|642.12|634.52|642.13|634.53|641.21|633.61|124
1653800700000|2022-05-29 05:05:00|642.11|634.51|642.73|635.13|643.04|635.44|641.41|633.81|174
1653801000000|2022-05-29 05:10:00|642.74|635.14|642.13|634.53|643.08|635.48|642.08|634.48|168
1653801300000|2022-05-29 05:15:00|642.12|634.52|643.74|636.14|643.86|636.26|642.12|634.52|129
1653801600000|2022-05-29 05:20:00|643.77|636.17|643.88|636.28|644.11|636.51|643.14|635.54|140
1653801900000|2022-05-29 05:25:00|643.86|636.26|644.99|637.39|645.5|637.9|643.34|635.74|221
1653802200000|2022-05-29 05:30:00|645|637.4|644.36|636.76|645|637.4|644.06|636.46|165
1653802500000|2022-05-29 05:35:00|644.37|636.77|643.4|635.8|644.37|636.77|643.38|635.78|145
1653802800000|2022-05-29 05:40:00|643.42|635.82|644.16|636.56|645.03|637.43|643.27|635.67|219
1653803100000|2022-05-29 05:45:00|644.17|636.57|644.74|637.14|645.05|637.45|644.16|636.56|110
1653803400000|2022-05-29 05:50:00|644.71|637.11|644.2|636.6|644.92|637.32|643.84|636.24|157
1653803700000|2022-05-29 05:55:00|644.24|636.64|645.02|637.42|645.03|637.43|643.28|635.68|252
1653804000000|2022-05-29 06:00:00|645.04|637.44|647.38|639.78|648.3|640.7|645.01|637.41|254
1653804300000|2022-05-29 06:05:00|647.39|639.79|646.14|638.54|647.69|640.09|646.1|638.5|233
1653804600000|2022-05-29 06:10:00|646.13|638.53|646.36|638.76|646.49|638.89|645.86|638.26|238
1653804900000|2022-05-29 06:15:00|646.37|638.77|645.53|637.93|646.38|638.78|645.53|637.93|205
1653805200000|2022-05-29 06:20:00|645.57|637.97|646.05|638.45|646.25|638.65|645.17|637.57|214
1653805500000|2022-05-29 06:25:00|646.08|638.48|647.08|639.48|647.19|639.59|646.08|638.48|152
1653805800000|2022-05-29 06:30:00|647.06|639.46|647.24|639.64|647.44|639.84|646.87|639.27|185
1653806100000|2022-05-29 06:35:00|647.23|639.63|647.14|639.54|647.35|639.75|647.06|639.46|233
1653806400000|2022-05-29 06:40:00|647.18|639.58|648.29|640.69|648.38|640.78|647.11|639.51|206
1653806700000|2022-05-29 06:45:00|648.28|640.68|648.04|640.44|648.38|640.78|647.03|639.43|211
1653807000000|2022-05-29 06:50:00|648.02|640.42|648.36|640.76|649.03|641.43|647.97|640.37|122
1653807300000|2022-05-29 06:55:00|648.38|640.78|648.36|640.76|648.4|640.8|648.18|640.58|172
1653807600000|2022-05-29 07:00:00|648.34|640.74|648.08|640.48|648.46|640.86|647.92|640.32|179
1653807900000|2022-05-29 07:05:00|648.1|640.5|648.07|640.47|648.76|641.16|647.91|640.31|135
1653808200000|2022-05-29 07:10:00|648.02|640.42|647.72|640.12|648.07|640.47|647.17|639.57|120
1653808500000|2022-05-29 07:15:00|647.76|640.16|646.99|639.39|647.97|640.37|646.74|639.14|135
1653808800000|2022-05-29 07:20:00|646.88|639.28|646.82|639.22|646.92|639.32|646.25|638.65|97
1653809100000|2022-05-29 07:25:00|646.88|639.28|650.07|642.47|650.14|642.54|646.88|639.28|177
1653809400000|2022-05-29 07:30:00|650.09|642.49|648.43|640.83|650.3|642.7|648.43|640.83|223
1653809700000|2022-05-29 07:35:00|648.45|640.85|649.69|642.09|649.7|642.1|648.43|640.83|142
1653810000000|2022-05-29 07:40:00|649.71|642.11|650.05|642.45|650.06|642.46|649.67|642.07|84
1653810300000|2022-05-29 07:45:00|650.29|642.69|648.99|641.39|650.5|642.9|648.35|640.75|140
1653810600000|2022-05-29 07:50:00|649|641.4|648.92|641.32|649.28|641.68|648.87|641.27|116
1653810900000|2022-05-29 07:55:00|648.84|641.24|649.22|641.62|649.24|641.64|648.24|640.64|107
1653811200000|2022-05-29 08:00:00|649.2|641.6|649.13|641.53|649.35|641.75|648.17|640.57|175
1653811500000|2022-05-29 08:05:00|649.04|641.44|649.13|641.53|649.16|641.56|648.28|640.68|149
1653811800000|2022-05-29 08:10:00|649.16|641.56|650.98|643.38|651.09|643.49|649.13|641.53|239
1653812100000|2022-05-29 08:15:00|650.95|643.35|653.3|645.7|653.74|646.14|650.86|643.26|233
1653812400000|2022-05-29 08:20:00|653.28|645.68|655.29|647.69|655.37|647.77|652.96|645.36|274
1653812700000|2022-05-29 08:25:00|655.28|647.68|656.39|648.79|657.03|649.43|655.01|647.41|265
1653813000000|2022-05-29 08:30:00|656.4|648.8|656.45|648.85|657.98|650.38|656.37|648.77|285
1653813300000|2022-05-29 08:35:00|656.44|648.84|653.3|645.7|656.66|649.06|653.25|645.65|286
1653813600000|2022-05-29 08:40:00|653.28|645.68|653.64|646.04|653.75|646.15|653.18|645.58|166
1653813900000|2022-05-29 08:45:00|653.63|646.03|653.28|645.68|653.71|646.11|652.95|645.35|177
1653814200000|2022-05-29 08:50:00|653.26|645.66|652|644.4|653.3|645.7|651.86|644.26|158
1653814500000|2022-05-29 08:55:00|651.98|644.38|651.83|644.23|652.18|644.58|651.78|644.18|95
1653814800000|2022-05-29 09:00:00|651.85|644.25|653.25|645.65|653.71|646.11|651.85|644.25|170
1653815100000|2022-05-29 09:05:00|653.18|645.58|650.89|643.29|653.18|645.58|650.76|643.16|249
1653815400000|2022-05-29 09:10:00|650.91|643.31|650.27|642.67|651.87|644.27|650.27|642.67|175
1653815700000|2022-05-29 09:15:00|650.21|642.61|648.72|641.12|651.09|643.49|648.43|640.83|282
1653816000000|2022-05-29 09:20:00|648.76|641.16|648.22|640.62|648.96|641.36|648|640.4|248
1653816300000|2022-05-29 09:25:00|648.21|640.61|649.23|641.63|650.63|643.03|648.19|640.59|288
1653816600000|2022-05-29 09:30:00|649.24|641.64|647.97|640.37|649.88|642.28|647.96|640.36|195
1653816900000|2022-05-29 09:35:00|647.95|640.35|650.05|642.45|650.13|642.53|647.9|640.3|209
1653817200000|2022-05-29 09:40:00|650.06|642.46|647.85|640.25|650.06|642.46|647.82|640.22|150
1653817500000|2022-05-29 09:45:00|647.84|640.24|649.55|641.95|649.59|641.99|647.84|640.24|220
1653817800000|2022-05-29 09:50:00|649.65|642.05|649.97|642.37|650.91|643.31|649.22|641.62|179
1653818100000|2022-05-29 09:55:00|649.94|642.34|649.58|641.98|649.96|642.36|648.65|641.05|181
1653818400000|2022-05-29 10:00:00|649.59|641.99|651.82|644.22|652.24|644.64|649.55|641.95|195
1653818700000|2022-05-29 10:05:00|651.84|644.24|653.83|646.23|653.84|646.24|651.65|644.05|242
1653819000000|2022-05-29 10:10:00|653.87|646.27|655.19|647.59|655.35|647.75|653.72|646.12|325
1653819300000|2022-05-29 10:15:00|655.17|647.57|658.74|651.14|659.25|651.65|655.08|647.48|307
1653819600000|2022-05-29 10:20:00|658.73|651.13|658.77|651.17|659.24|651.64|658.21|650.61|257
1653819900000|2022-05-29 10:25:00|658.76|651.16|657.04|649.44|658.77|651.17|656.94|649.34|212
1653820200000|2022-05-29 10:30:00|656.94|649.34|659.28|651.68|659.56|651.96|656.93|649.33|228
1653820500000|2022-05-29 10:35:00|659.27|651.67|658.86|651.26|659.69|652.09|658.85|651.25|155
1653820800000|2022-05-29 10:40:00|658.87|651.27|657.93|650.33|658.87|651.27|657.89|650.29|161
1653821100000|2022-05-29 10:45:00|657.94|650.34|656.69|649.09|658.2|650.6|656.67|649.07|239
1653821400000|2022-05-29 10:50:00|656.68|649.08|656.98|649.38|657.01|649.41|656.6|649|150
1653821700000|2022-05-29 10:55:00|656.97|649.37|659.99|652.39|660|652.4|656.97|649.37|235
1653822000000|2022-05-29 11:00:00|659.94|652.34|662.34|654.74|663.1|655.5|659.93|652.33|342
1653822300000|2022-05-29 11:05:00|662.37|654.77|662.16|654.56|662.96|655.36|662.12|654.52|143
1653822600000|2022-05-29 11:10:00|662.17|654.57|659.24|651.64|662.17|654.57|659.17|651.57|260
1653822900000|2022-05-29 11:15:00|659.29|651.69|660.58|652.98|660.61|653.01|659.19|651.59|212
1653823200000|2022-05-29 11:20:00|660.62|653.02|660.69|653.09|660.77|653.17|659.93|652.33|230
1653823500000|2022-05-29 11:25:00|660.63|653.03|659.26|651.66|660.78|653.18|659.24|651.64|298
1653823800000|2022-05-29 11:30:00|659.27|651.67|658.65|651.05|660.27|652.67|658.52|650.92|227
1653824100000|2022-05-29 11:35:00|658.67|651.07|658.71|651.11|659.66|652.06|658.67|651.07|131
1653824400000|2022-05-29 11:40:00|658.75|651.15|659.16|651.56|659.5|651.9|658.75|651.15|158
1653824700000|2022-05-29 11:45:00|659.17|651.57|661.63|654.03|661.73|654.13|658.9|651.3|330
1653825000000|2022-05-29 11:50:00|661.62|654.02|660.79|653.19|661.62|654.02|660.59|652.99|158
1653825300000|2022-05-29 11:55:00|660.8|653.2|662.86|655.26|663.56|655.96|660.8|653.2|410
1653825600000|2022-05-29 12:00:00|662.91|655.31|662.39|654.79|663.48|655.88|661.88|654.28|265
1653825900000|2022-05-29 12:05:00|662.38|654.78|666.42|658.82|667.51|659.91|662.36|654.76|541
1653826200000|2022-05-29 12:10:00|666.37|658.77|670.97|663.37|671.29|663.69|666.28|658.68|542
1653826500000|2022-05-29 12:15:00|671.01|663.41|670.43|662.83|671.68|664.08|670.15|662.55|402
1653826800000|2022-05-29 12:20:00|670.44|662.84|671.9|664.3|672.27|664.67|670.21|662.61|389
1653827100000|2022-05-29 12:25:00|671.86|664.26|672.58|664.98|672.97|665.37|671.86|664.26|262
1653827400000|2022-05-29 12:30:00|672.57|664.97|671.35|663.75|672.99|665.39|671.32|663.72|285
1653827700000|2022-05-29 12:35:00|671.33|663.73|669.14|661.54|671.38|663.78|669.08|661.48|315
1653828000000|2022-05-29 12:40:00|669.21|661.61|670.04|662.44|670.73|663.13|669.13|661.53|199
1653828300000|2022-05-29 12:45:00|670.05|662.45|672.07|664.47|672.5|664.9|669.32|661.72|304
1653828600000|2022-05-29 12:50:00|672.09|664.49|673.62|666.02|673.97|666.37|671.98|664.38|189
1653828900000|2022-05-29 12:55:00|673.65|666.05|672.8|665.2|675|667.4|672.17|664.57|342
1653829200000|2022-05-29 13:00:00|672.88|665.28|674.17|666.57|674.65|667.05|672.84|665.24|308
1653829500000|2022-05-29 13:05:00|674.21|666.61|672.72|665.12|676.41|668.81|672.69|665.09|446
1653829800000|2022-05-29 13:10:00|672.73|665.13|672.98|665.38|673.45|665.85|672.22|664.62|299
1653830100000|2022-05-29 13:15:00|672.88|665.28|674.73|667.13|674.78|667.18|672.86|665.26|227
1653830400000|2022-05-29 13:20:00|674.76|667.16|674.32|666.72|675.4|667.8|674.24|666.64|221
1653830700000|2022-05-29 13:25:00|674.33|666.73|675.73|668.13|675.8|668.2|673.48|665.88|232
1653831000000|2022-05-29 13:30:00|675.74|668.14|675.62|668.02|676.44|668.84|675.22|667.62|254
1653831300000|2022-05-29 13:35:00|675.63|668.03|676.57|668.97|676.59|668.99|675.37|667.77|209
1653831600000|2022-05-29 13:40:00|676.56|668.96|677.63|670.03|677.7|670.1|675.45|667.85|227
1653831900000|2022-05-29 13:45:00|677.64|670.04|676.06|668.46|677.79|670.19|676.06|668.46|209
1653832200000|2022-05-29 13:50:00|676.09|668.49|674.96|667.36|676.6|669|674.95|667.35|245
1653832500000|2022-05-29 13:55:00|674.95|667.35|674.06|666.46|674.95|667.35|673.7|666.1|269
1653832800000|2022-05-29 14:00:00|674.33|666.73|673.32|665.72|675.23|667.63|673.31|665.71|285
1653833100000|2022-05-29 14:05:00|673.33|665.73|673.01|665.41|673.76|666.16|672.93|665.33|271
1653833400000|2022-05-29 14:10:00|672.98|665.38|673.97|666.37|675.37|667.77|672.98|665.38|234
1653833700000|2022-05-29 14:15:00|673.92|666.32|674.53|666.93|675.39|667.79|673.92|666.32|235
1653834000000|2022-05-29 14:20:00|674.51|666.91|675.02|667.42|675.57|667.97|674.07|666.47|202
1653834300000|2022-05-29 14:25:00|675.01|667.41|673.66|666.06|675.35|667.75|673.55|665.95|196
1653834600000|2022-05-29 14:30:00|673.63|666.03|673.6|666|674.47|666.87|673.56|665.96|174
1653834900000|2022-05-29 14:35:00|673.59|665.99|673.88|666.28|674.06|666.46|673.58|665.98|123
1653835200000|2022-05-29 14:40:00|673.83|666.23|674.02|666.42|674.11|666.51|673.59|665.99|93
1653835500000|2022-05-29 14:45:00|674.01|666.41|674.84|667.24|675.31|667.71|673.73|666.13|238
1653835800000|2022-05-29 14:50:00|674.8|667.2|673.85|666.25|674.88|667.28|673.65|666.05|144
1653836100000|2022-05-29 14:55:00|673.86|666.26|672.9|665.3|673.86|666.26|672.55|664.95|216
1653836400000|2022-05-29 15:00:00|672.91|665.31|668.9|661.3|672.91|665.31|668.17|660.57|423
1653836700000|2022-05-29 15:05:00|668.91|661.31|670.11|662.51|671.38|663.78|668.83|661.23|310
1653837000000|2022-05-29 15:10:00|670.12|662.52|670.63|663.03|670.64|663.04|669.74|662.14|227
1653837300000|2022-05-29 15:15:00|670.71|663.11|667.27|659.67|670.81|663.21|667.16|659.56|307
1653837600000|2022-05-29 15:20:00|667.28|659.68|667.92|660.32|667.92|660.32|667.08|659.48|184
1653837900000|2022-05-29 15:25:00|667.88|660.28|668.04|660.44|668.66|661.06|667.88|660.28|188
1653838200000|2022-05-29 15:30:00|667.89|660.29|666.13|658.53|668.63|661.03|666.13|658.53|265
1653838500000|2022-05-29 15:35:00|666.14|658.54|667.07|659.47|667.07|659.47|666.02|658.42|254
1653838800000|2022-05-29 15:40:00|667.08|659.48|668.9|661.3|669.02|661.42|666.96|659.36|234
1653839100000|2022-05-29 15:45:00|668.89|661.29|668.07|660.47|669.65|662.05|668.07|660.47|163
1653839400000|2022-05-29 15:50:00|668.03|660.43|669.72|662.12|669.98|662.38|668.03|660.43|200
1653839700000|2022-05-29 15:55:00|669.75|662.15|668.96|661.36|670.74|663.14|668.52|660.92|232
1653840000000|2022-05-29 16:00:00|668.97|661.37|670.41|662.81|670.41|662.81|667.95|660.35|278
1653840300000|2022-05-29 16:05:00|670.38|662.78|670.32|662.72|670.72|663.12|669.65|662.05|176
1653840600000|2022-05-29 16:10:00|670.38|662.78|668.78|661.18|670.41|662.81|668.58|660.98|164
1653840900000|2022-05-29 16:15:00|668.77|661.17|671.42|663.82|671.48|663.88|668|660.4|218
1653841200000|2022-05-29 16:20:00|671.43|663.83|671.44|663.84|672.61|665.01|670.84|663.24|297
1653841500000|2022-05-29 16:25:00|671.51|663.91|669.98|662.38|671.54|663.94|669.48|661.88|249
1653841800000|2022-05-29 16:30:00|669.97|662.37|670.11|662.51|670.53|662.93|669.55|661.95|228
1653842100000|2022-05-29 16:35:00|670.03|662.43|670.79|663.19|670.82|663.22|669.56|661.96|238
1653842400000|2022-05-29 16:40:00|670.77|663.17|671.39|663.79|671.53|663.93|670.31|662.71|239
1653842700000|2022-05-29 16:45:00|671.38|663.78|670.16|662.56|671.51|663.91|670.09|662.49|181
1653843000000|2022-05-29 16:50:00|670.15|662.55|669.75|662.15|670.22|662.62|669.17|661.57|150
1653843300000|2022-05-29 16:55:00|669.74|662.14|669.52|661.92|669.81|662.21|668.27|660.67|158
1653843600000|2022-05-29 17:00:00|669.48|661.88|669.98|662.38|670.06|662.46|668.74|661.14|190
1653843900000|2022-05-29 17:05:00|670|662.4|670.62|663.02|670.75|663.15|669.83|662.23|216
1653844200000|2022-05-29 17:10:00|670.64|663.04|670.03|662.43|670.8|663.2|669.98|662.38|177
1653844500000|2022-05-29 17:15:00|670.01|662.41|668.33|660.73|670.73|663.13|668.3|660.7|216
1653844800000|2022-05-29 17:20:00|668.31|660.71|667.39|659.79|668.68|661.08|667.16|659.56|185
1653845100000|2022-05-29 17:25:00|667.38|659.78|671.66|664.06|671.67|664.07|667.38|659.78|273
1653845400000|2022-05-29 17:30:00|671.67|664.07|673.06|665.46|673.33|665.73|671.67|664.07|232
1653845700000|2022-05-29 17:35:00|673.07|665.47|672.39|664.79|673.1|665.5|671.96|664.36|165
1653846000000|2022-05-29 17:40:00|672.4|664.8|672.02|664.42|672.4|664.8|671.33|663.73|226
1653846300000|2022-05-29 17:45:00|672.03|664.43|670.25|662.65|672.03|664.43|670.25|662.65|248
1653846600000|2022-05-29 17:50:00|670.22|662.62|670.22|662.62|670.65|663.05|669.5|661.9|233
1653846900000|2022-05-29 17:55:00|670.17|662.57|670.18|662.58|670.31|662.71|670.03|662.43|164
1653847200000|2022-05-29 18:00:00|670.11|662.51|670.01|662.41|670.96|663.36|669.93|662.33|169
1653847500000|2022-05-29 18:05:00|669.98|662.38|670.52|662.92|670.62|663.02|669.82|662.22|166
1653847800000|2022-05-29 18:10:00|670.58|662.98|670.68|663.08|670.68|663.08|669.86|662.26|175
1653848100000|2022-05-29 18:15:00|670.7|663.1|670.91|663.31|671.77|664.17|670.69|663.09|180
1653848400000|2022-05-29 18:20:00|670.9|663.3|670.85|663.25|671.15|663.55|670.79|663.19|92
1653848700000|2022-05-29 18:25:00|670.88|663.28|670.58|662.98|670.93|663.33|669.89|662.29|192
1653849000000|2022-05-29 18:30:00|670.59|662.99|670.76|663.16|670.88|663.28|670.57|662.97|115
1653849300000|2022-05-29 18:35:00|670.74|663.14|670.3|662.7|670.97|663.37|670.29|662.69|111
1653849600000|2022-05-29 18:40:00|670.29|662.69|667.32|659.72|670.29|662.69|667.02|659.42|235
1653849900000|2022-05-29 18:45:00|667.33|659.73|668.11|660.51|668.72|661.12|667.33|659.73|182
1653850200000|2022-05-29 18:50:00|668.1|660.5|667.04|659.44|668.1|660.5|666.24|658.64|208
1653850500000|2022-05-29 18:55:00|666.99|659.39|666.82|659.22|667|659.4|666.21|658.61|208
1653850800000|2022-05-29 19:00:00|666.83|659.23|668.52|660.92|668.52|660.92|666.56|658.96|153
1653851100000|2022-05-29 19:05:00|668.51|660.91|668.12|660.52|669.06|661.46|667.87|660.27|246
1653851400000|2022-05-29 19:10:00|668.11|660.51|669.02|661.42|669.37|661.77|668.07|660.47|143
1653851700000|2022-05-29 19:15:00|669.04|661.44|667.02|659.42|669.04|661.44|667.02|659.42|248
1653852000000|2022-05-29 19:20:00|667.03|659.43|669.11|661.51|669.43|661.83|667.02|659.42|173
1653852300000|2022-05-29 19:25:00|669.09|661.49|667.74|660.14|669.17|661.57|667.43|659.83|143
1653852600000|2022-05-29 19:30:00|667.91|660.31|668.74|661.14|668.92|661.32|667.81|660.21|205
1653852900000|2022-05-29 19:35:00|668.75|661.15|669.44|660.34|669.73|661.42|668.75|659.95|206
1653853200000|2022-05-29 19:40:00|669.29|660.19|669.61|660.51|669.62|660.52|669.24|660.14|112
1653853500000|2022-05-29 19:45:00|669.7|660.6|670.52|661.42|670.69|661.59|669.66|660.56|136
1653853800000|2022-05-29 19:50:00|670.5|661.4|670.6|661.5|670.67|661.57|669.34|660.24|172
1653854100000|2022-05-29 19:55:00|670.61|661.51|671.13|662.03|671.19|662.09|670.31|661.21|136
1653854400000|2022-05-29 20:00:00|671.1|662|675.37|666.27|675.41|666.31|670.72|661.62|354
1653854700000|2022-05-29 20:05:00|675.36|666.26|674.4|665.3|675.36|666.26|673.84|664.74|194
1653855000000|2022-05-29 20:10:00|674.41|665.31|673.5|664.4|674.59|665.49|673.47|664.37|152
1653855300000|2022-05-29 20:15:00|673.49|664.39|674.41|665.31|675.39|666.29|673.46|664.36|218
1653855600000|2022-05-29 20:20:00|674.4|665.3|674.78|665.68|674.88|665.78|674.3|665.2|162
1653855900000|2022-05-29 20:25:00|674.73|665.63|675.68|666.58|675.8|666.7|674.51|665.41|181
1653856200000|2022-05-29 20:30:00|675.69|666.59|673.42|664.32|675.71|666.61|673.38|664.28|204
1653856500000|2022-05-29 20:35:00|673.43|664.33|675.17|666.07|675.81|666.71|673.37|664.27|273
1653856800000|2022-05-29 20:40:00|675.16|666.06|674.77|665.67|675.16|666.06|674.59|665.49|135
1653857100000|2022-05-29 20:45:00|674.75|665.65|674.14|665.04|674.75|665.65|673.54|664.44|173
1653857400000|2022-05-29 20:50:00|674.15|665.05|673.51|664.41|674.15|665.05|673.38|664.28|202
1653857700000|2022-05-29 20:55:00|673.5|664.4|674.77|665.67|674.79|665.69|672.9|663.8|190
1653858000000|2022-05-29 21:00:00|674.78|665.68|672.2|664.6|674.88|665.8|672.17|664.57|198
1653858300000|2022-05-29 21:05:00|672.21|664.61|674.77|667.17|674.78|667.18|671.24|663.64|196
1653858600000|2022-05-29 21:10:00|674.71|667.11|674.22|666.62|674.85|667.25|674.22|666.62|122
1653858900000|2022-05-29 21:15:00|674.15|666.55|672.81|665.21|674.24|666.64|672.81|665.21|108
1653859200000|2022-05-29 21:20:00|672.76|665.16|672.82|665.22|673.01|665.41|672.6|665|102
1653859500000|2022-05-29 21:25:00|672.85|665.25|671.98|664.38|672.85|665.25|671.98|664.38|127
1653859800000|2022-05-29 21:30:00|671.99|664.39|672.59|664.99|672.74|665.14|671.94|664.34|182
1653860100000|2022-05-29 21:35:00|672.6|665|669.66|662.06|672.68|665.08|669.62|662.02|224
1653860400000|2022-05-29 21:40:00|669.77|662.17|669.36|661.76|670.09|662.49|669.36|661.76|87
1653860700000|2022-05-29 21:45:00|669.17|661.57|668.94|661.34|669.32|661.72|668.94|661.34|83
1653861000000|2022-05-29 21:50:00|669|661.4|669|661.4|669.27|661.67|668.67|661.07|254
1653861300000|2022-05-29 21:55:00|669.02|661.42|669.14|661.54|669.75|662.15|669|661.4|220
1653861600000|2022-05-29 22:00:00|669.12|661.52|667.26|659.66|670.58|662.98|667.2|659.6|456
1653861900000|2022-05-29 22:05:00|667.3|659.7|666.79|659.19|667.3|659.7|666.22|658.62|282
1653862200000|2022-05-29 22:10:00|667.19|659.59|668.35|660.75|668.35|660.75|666.78|659.18|186
1653862500000|2022-05-29 22:15:00|668.4|660.8|669.34|661.74|669.69|662.09|668.37|660.77|323
1653862800000|2022-05-29 22:20:00|669.36|661.76|670.94|663.34|671.04|663.44|669.24|661.64|504
1653863100000|2022-05-29 22:25:00|670.92|663.32|672.67|665.07|673.02|665.42|670.91|663.31|409
1653863400000|2022-05-29 22:30:00|672.71|665.11|672.12|664.52|673.41|665.81|671.98|664.38|347
1653863700000|2022-05-29 22:35:00|672.13|664.53|674.09|666.49|674.92|667.32|672.11|664.51|462
1653864000000|2022-05-29 22:40:00|674.08|666.48|671.71|664.11|674.74|667.14|671.35|663.75|416
1653864300000|2022-05-29 22:45:00|671.68|664.08|671.88|664.28|672.28|664.68|671.33|663.73|308
1653864600000|2022-05-29 22:50:00|671.89|664.29|671.72|664.12|672.2|664.6|671.38|663.78|235
1653864900000|2022-05-29 22:55:00|671.73|664.13|672.13|664.53|673.11|665.51|671.65|664.05|275
1653865200000|2022-05-29 23:00:00|672.12|664.52|670.98|663.38|672.34|664.74|670.69|663.09|311
1653865500000|2022-05-29 23:05:00|670.93|663.33|673.73|666.13|673.85|666.25|670.91|663.31|211
1653865800000|2022-05-29 23:10:00|673.8|666.2|675.86|668.26|675.86|668.26|673.69|666.09|258
1653866100000|2022-05-29 23:15:00|675.85|668.25|676.07|668.47|676.14|668.54|674.96|667.36|223
1653866400000|2022-05-29 23:20:00|676.06|668.46|674.41|666.81|676.22|668.62|674.38|666.78|227
1653866700000|2022-05-29 23:25:00|674.29|666.69|675.97|668.37|676.3|668.7|674.26|666.66|191
1653867000000|2022-05-29 23:30:00|675.98|668.38|675.08|667.48|676.12|668.52|674.3|666.7|317
1653867300000|2022-05-29 23:35:00|675.06|667.46|674.77|667.17|675.18|667.58|674|666.4|275
1653867600000|2022-05-29 23:40:00|674.96|667.36|675.05|667.45|675.14|667.54|674.42|666.82|142
1653867900000|2022-05-29 23:45:00|675.06|667.46|674.9|667.3|675.08|667.48|673.97|666.37|221
1653868200000|2022-05-29 23:50:00|674.91|667.31|674.92|667.32|674.92|667.32|674.29|666.69|188
1653868500000|2022-05-29 23:55:00|674.93|667.33|675.1|667.5|676|668.4|674.76|667.16|215
1653868800000|2022-05-30 00:00:00|675.11|667.51|675.19|667.59|677.06|669.46|674.31|666.71|295
1653869100000|2022-05-30 00:05:00|675.2|667.6|670.07|662.47|675.22|667.62|670.03|662.43|320
1653869400000|2022-05-30 00:10:00|670.1|662.5|671.49|663.89|671.82|664.22|670.09|662.49|332
1653869700000|2022-05-30 00:15:00|671.37|663.77|674.2|666.6|674.63|667.03|671.32|663.72|370
1653870000000|2022-05-30 00:20:00|674.29|666.69|675.04|667.44|675.1|667.5|674.18|666.58|193
1653870300000|2022-05-30 00:25:00|675.03|667.43|673.34|665.74|675.04|667.44|673.29|665.69|228
1653870600000|2022-05-30 00:30:00|673.37|665.77|672.8|665.2|674.13|666.53|672.74|665.14|276
1653870900000|2022-05-30 00:35:00|672.86|665.26|671.94|664.34|673.06|665.46|671.93|664.33|300
1653871200000|2022-05-30 00:40:00|671.96|664.36|672.04|664.44|672.05|664.45|671.01|663.41|234
1653871500000|2022-05-30 00:45:00|672.01|664.41|672|664.4|672.73|665.13|671.72|664.12|174
1653871800000|2022-05-30 00:50:00|671.78|664.18|669.7|662.1|671.82|664.22|668.76|661.16|329
1653872100000|2022-05-30 00:55:00|669.63|662.03|669.94|662.34|670.03|662.43|669.2|661.6|218
1653872400000|2022-05-30 01:00:00|670.03|662.43|671.81|664.21|671.85|664.25|669.74|662.14|285
1653872700000|2022-05-30 01:05:00|671.8|664.2|671.78|664.18|672.13|664.53|671.61|664.01|207
1653873000000|2022-05-30 01:10:00|671.79|664.19|673.08|665.48|673.08|665.48|671.59|663.99|146
1653873300000|2022-05-30 01:15:00|673.2|665.6|675.52|667.92|675.53|667.93|673.12|665.52|241
1653873600000|2022-05-30 01:20:00|675.49|667.89|675.88|668.28|676.13|668.53|674.99|667.39|253
1653873900000|2022-05-30 01:25:00|675.87|668.27|677.22|669.62|677.38|669.78|674.96|667.36|233
1653874200000|2022-05-30 01:30:00|677.38|669.78|682.13|674.53|682.57|674.97|677.38|669.78|316
1653874500000|2022-05-30 01:35:00|682.06|674.46|690.81|683.21|691.53|683.93|682.06|674.46|534
1653874800000|2022-05-30 01:40:00|690.95|683.35|692.15|684.55|692.53|684.93|690.29|682.69|499
1653875100000|2022-05-30 01:45:00|692.14|684.54|692.06|684.46|692.93|685.33|688.7|681.1|587
1653875400000|2022-05-30 01:50:00|691.98|684.38|693.11|685.51|695.18|687.58|691.98|684.38|473
1653875700000|2022-05-30 01:55:00|693.12|685.52|697.31|689.71|697.36|689.76|692.25|684.65|434
1653876000000|2022-05-30 02:00:00|697.29|689.69|702.57|694.97|702.57|694.97|695.13|687.53|620
1653876300000|2022-05-30 02:05:00|702.62|695.02|702.43|694.83|705.39|697.79|701.11|693.51|764
1653876600000|2022-05-30 02:10:00|702.47|694.87|704.01|696.41|704.45|696.85|701.97|694.37|560
1653876900000|2022-05-30 02:15:00|703.99|696.39|706.16|698.56|707|699.4|703.99|696.39|562
1653877200000|2022-05-30 02:20:00|706.17|698.57|706.99|699.39|708.11|700.51|706.15|698.55|519
1653877500000|2022-05-30 02:25:00|706.79|699.19|708.08|700.48|709.02|701.42|706.79|699.19|395
1653877800000|2022-05-30 02:30:00|707.9|700.3|708.62|701.02|709.73|702.13|706.41|698.81|494
1653878100000|2022-05-30 02:35:00|708.61|701.01|708.9|701.3|708.96|701.36|706.45|698.85|400
1653878400000|2022-05-30 02:40:00|708.84|701.24|710.43|702.83|710.89|703.29|708.3|700.7|445
1653878700000|2022-05-30 02:45:00|710.42|702.82|708.53|700.93|711.03|703.43|708.37|700.77|493
1653879000000|2022-05-30 02:50:00|708.54|700.94|708.46|700.86|708.62|701.02|707.87|700.27|393
1653879300000|2022-05-30 02:55:00|708.47|700.87|707.39|699.79|708.47|700.87|706.68|699.08|358
1653879600000|2022-05-30 03:00:00|707.4|699.8|710.21|702.61|712.1|704.5|707.4|699.8|460
1653879900000|2022-05-30 03:05:00|710.16|702.56|707.71|700.11|710.29|702.69|707.64|700.04|423
1653880200000|2022-05-30 03:10:00|707.68|700.08|704.61|697.01|707.87|700.27|704.34|696.74|348
1653880500000|2022-05-30 03:15:00|704.56|696.96|705.76|698.16|706.12|698.52|704.5|696.9|265
1653880800000|2022-05-30 03:20:00|705.84|698.24|704.52|696.92|706.08|698.48|704.49|696.89|268
1653881100000|2022-05-30 03:25:00|704.57|696.97|703.96|696.36|704.72|697.12|702.24|694.64|331
1653881400000|2022-05-30 03:30:00|704.01|696.41|703.69|696.09|704.72|697.12|703.65|696.05|348
1653881700000|2022-05-30 03:35:00|703.76|696.16|703.44|695.84|704.72|697.12|702.29|694.69|289
1653882000000|2022-05-30 03:40:00|703.54|695.94|704.69|697.09|705.62|698.02|703.27|695.67|273
1653882300000|2022-05-30 03:45:00|704.67|697.07|703.19|695.59|707.18|699.58|703.17|695.57|444
1653882600000|2022-05-30 03:50:00|703.23|695.63|703.17|695.57|703.94|696.34|702.82|695.22|240
1653882900000|2022-05-30 03:55:00|703.15|695.55|702.97|695.37|703.84|696.24|702.87|695.27|262
1653883200000|2022-05-30 04:00:00|703.03|695.43|706.05|698.45|706.69|699.09|703.02|695.42|420
1653883500000|2022-05-30 04:05:00|706.04|698.44|705.7|698.1|706.96|699.36|704.33|696.73|380
1653883800000|2022-05-30 04:10:00|705.71|698.11|704.78|697.18|706.47|698.87|704.55|696.95|337
1653884100000|2022-05-30 04:15:00|704.81|697.21|706.2|698.6|708.32|700.72|704.62|697.02|353
1653884400000|2022-05-30 04:20:00|706.19|698.59|706.2|698.6|706.74|699.14|705.73|698.13|260
1653884700000|2022-05-30 04:25:00|706.13|698.53|706.2|698.6|707.3|699.7|706.13|698.53|210
1653885000000|2022-05-30 04:30:00|706.21|698.61|705.02|697.42|706.54|698.94|704.36|696.76|392
1653885300000|2022-05-30 04:35:00|705|697.4|705.98|698.38|706.24|698.64|704.86|697.26|191
1653885600000|2022-05-30 04:40:00|705.91|698.31|704.95|697.35|705.97|698.37|704.76|697.16|181
1653885900000|2022-05-30 04:45:00|704.79|697.19|704.78|697.18|705.43|697.83|704.27|696.67|254
1653886200000|2022-05-30 04:50:00|704.77|697.17|703.94|696.34|705.01|697.41|703.68|696.08|214
1653886500000|2022-05-30 04:55:00|703.96|696.36|705.9|698.3|705.94|698.34|703.96|696.36|182
1653886800000|2022-05-30 05:00:00|705.94|698.34|706.73|699.13|706.74|699.14|705.21|697.61|252
1653887100000|2022-05-30 05:05:00|706.72|699.12|706.22|698.62|707.92|700.32|705.92|698.32|280
1653887400000|2022-05-30 05:10:00|705.86|698.26|707.46|699.86|707.77|700.17|705.79|698.19|244
1653887700000|2022-05-30 05:15:00|707.57|699.97|707.91|700.31|708.01|700.41|706.96|699.36|201
1653888000000|2022-05-30 05:20:00|707.9|700.3|707.61|700.01|708.27|700.67|707.3|699.7|149
1653888300000|2022-05-30 05:25:00|707.64|700.04|708.83|701.23|709.02|701.42|707.62|700.02|179
1653888600000|2022-05-30 05:30:00|708.97|701.37|708.52|700.92|709.26|701.66|707.46|699.86|262
1653888900000|2022-05-30 05:35:00|708.51|700.91|710.17|702.57|710.81|703.21|708.39|700.79|356
1653889200000|2022-05-30 05:40:00|710.18|702.58|710.28|702.68|712.22|704.62|710.15|702.55|381
1653889500000|2022-05-30 05:45:00|710.32|702.72|708.25|700.65|710.87|703.27|707.92|700.32|343
1653889800000|2022-05-30 05:50:00|708.27|700.67|712.09|704.49|712.35|704.75|708.24|700.64|312
1653890100000|2022-05-30 05:55:00|712.15|704.55|714.35|706.75|714.61|707.01|711.82|704.22|394
1653890400000|2022-05-30 06:00:00|714.4|706.8|714.15|706.55|716.23|708.63|713.17|705.57|391
1653890700000|2022-05-30 06:05:00|714.3|706.7|718.16|710.56|718.42|710.82|713.47|705.87|413
1653891000000|2022-05-30 06:10:00|718.2|710.6|720.79|713.19|722.23|714.63|717.04|709.44|432
1653891300000|2022-05-30 06:15:00|720.76|713.16|725.51|717.91|726.37|718.77|718.51|710.91|633
1653891600000|2022-05-30 06:20:00|725.52|717.92|724.85|717.25|725.61|718.01|724.13|716.53|389
1653891900000|2022-05-30 06:25:00|724.81|717.21|722.93|715.33|724.81|717.21|722.04|714.44|328
1653892200000|2022-05-30 06:30:00|722.86|715.26|727.39|719.79|727.41|719.81|722.79|715.19|386
1653892500000|2022-05-30 06:35:00|727.35|719.75|725.08|717.48|729.64|722.04|725.02|717.42|495
1653892800000|2022-05-30 06:40:00|725.05|717.45|724.33|716.73|725.18|717.58|724.18|716.58|146
1653893100000|2022-05-30 06:45:00|724.35|716.75|726.54|718.94|727.32|719.72|724.35|716.75|406
1653893400000|2022-05-30 06:50:00|726.56|718.96|725.05|717.45|727.15|719.55|724.87|717.27|319
1653893700000|2022-05-30 06:55:00|725|717.4|725.14|717.54|725.67|718.07|724.28|716.68|309
1653894000000|2022-05-30 07:00:00|725.17|717.57|725.45|717.85|726.58|718.98|725.17|717.57|341
1653894300000|2022-05-30 07:05:00|725.37|717.77|723.74|716.14|725.42|717.82|722.41|714.81|291
1653894600000|2022-05-30 07:10:00|723.73|716.13|724.11|716.51|724.76|717.16|723.07|715.47|326
1653894900000|2022-05-30 07:15:00|724.14|716.54|723.3|715.7|724.93|717.33|723.09|715.49|342
1653895200000|2022-05-30 07:20:00|723.27|715.67|724.78|717.18|724.96|717.36|723.27|715.67|234
1653895500000|2022-05-30 07:25:00|724.77|717.17|724.97|717.37|726.07|718.47|724.73|717.13|209
1653895800000|2022-05-30 07:30:00|725.13|717.53|725.23|717.63|725.43|717.83|724.57|716.97|244
1653896100000|2022-05-30 07:35:00|725.24|717.64|727.53|719.93|727.73|720.13|725.12|717.52|189
1653896400000|2022-05-30 07:40:00|727.8|720.2|729.54|721.94|730.1|722.5|727.22|719.62|293
1653896700000|2022-05-30 07:45:00|729.57|721.97|731.73|724.13|731.95|724.35|728.31|720.71|241
1653897000000|2022-05-30 07:50:00|731.68|724.08|729.33|721.73|731.68|724.08|728.88|721.28|332
1653897300000|2022-05-30 07:55:00|729.29|721.69|730.03|722.43|730.27|722.67|728.91|721.31|283
1653897600000|2022-05-30 08:00:00|729.99|722.39|730.32|722.72|731.2|723.6|729.82|722.22|173
1653897900000|2022-05-30 08:05:00|730.33|722.73|729.34|721.74|731.3|723.7|729.34|721.74|276
1653898200000|2022-05-30 08:10:00|729.35|721.75|728.86|721.26|729.35|721.75|728.15|720.55|375
1653898500000|2022-05-30 08:15:00|728.93|721.33|732.71|725.11|732.81|725.21|728.78|721.18|220
1653898800000|2022-05-30 08:20:00|732.65|725.05|732.81|725.21|734.52|726.92|732.31|724.71|273
1653899100000|2022-05-30 08:25:00|732.8|725.2|733.42|725.82|733.71|726.11|732.01|724.41|262
1653899400000|2022-05-30 08:30:00|733.44|725.84|731.46|723.86|734.02|726.42|730.83|723.23|252
1653899700000|2022-05-30 08:35:00|731.56|723.96|732.14|724.54|732.47|724.87|731.21|723.61|310
1653900000000|2022-05-30 08:40:00|732.15|724.55|731.11|723.51|732.19|724.59|730.95|723.35|113
1653900300000|2022-05-30 08:45:00|731.16|723.56|727.49|719.89|731.16|723.56|726.34|718.74|299
1653900600000|2022-05-30 08:50:00|727.5|719.9|728.83|721.23|729.02|721.42|727.22|719.62|237
1653900900000|2022-05-30 08:55:00|728.85|721.25|729.13|721.53|729.17|721.57|728.67|721.07|113
1653901200000|2022-05-30 09:00:00|728.89|721.29|726.36|718.76|729.28|721.68|726.36|718.76|261
1653901500000|2022-05-30 09:05:00|726.35|718.75|722.97|715.37|726.41|718.81|722.69|715.09|393
1653901800000|2022-05-30 09:10:00|722.98|715.38|721.71|714.11|722.98|715.38|721.28|713.68|350
1653902100000|2022-05-30 09:15:00|721.72|714.12|722.36|714.76|722.36|714.76|720.51|712.91|361
1653902400000|2022-05-30 09:20:00|722.37|714.77|721.14|713.54|722.51|714.91|720.24|712.64|258
1653902700000|2022-05-30 09:25:00|721.11|713.51|721.23|713.63|721.75|714.15|720.75|713.15|249
1653903000000|2022-05-30 09:30:00|721.26|713.66|719.37|711.77|721.69|714.09|719.36|711.76|303
1653903300000|2022-05-30 09:35:00|719.36|711.76|720.01|712.41|721.32|713.72|719.26|711.66|417
1653903600000|2022-05-30 09:40:00|720.06|712.46|720.17|712.57|721.02|713.42|719.51|711.91|348
1653903900000|2022-05-30 09:45:00|720.18|712.58|720.86|713.26|721.09|713.49|720.15|712.55|191
1653904200000|2022-05-30 09:50:00|720.87|713.27|720.3|712.7|721.16|713.56|720.3|712.7|227
1653904500000|2022-05-30 09:55:00|720.32|712.72|720.26|712.66|721.26|713.66|719.4|711.8|355
1653904800000|2022-05-30 10:00:00|720.37|712.77|721.39|713.79|723.21|715.61|720.25|712.65|312
1653905100000|2022-05-30 10:05:00|721.29|713.69|720.37|712.77|721.57|713.97|720.17|712.57|235
1653905400000|2022-05-30 10:10:00|720.38|712.78|720.01|712.41|721.57|713.97|719.26|711.66|313
1653905700000|2022-05-30 10:15:00|720.02|712.42|720.86|713.26|720.86|713.26|719.24|711.64|171
1653906000000|2022-05-30 10:20:00|720.88|713.28|721.77|714.17|721.84|714.24|720.71|713.11|223
1653906300000|2022-05-30 10:25:00|721.76|714.16|722.03|714.43|722.19|714.59|720.32|712.72|238
1653906600000|2022-05-30 10:30:00|722.09|714.49|720.44|712.84|722.73|715.13|719.87|712.27|470
1653906900000|2022-05-30 10:35:00|720.5|712.9|720.72|713.12|720.78|713.18|719.36|711.76|303
1653907200000|2022-05-30 10:40:00|720.75|713.15|721.24|713.64|721.34|713.74|720.19|712.59|287
1653907500000|2022-05-30 10:45:00|721.28|713.68|720.65|713.05|721.56|713.96|720.65|713.05|166
1653907800000|2022-05-30 10:50:00|720.64|713.04|719.85|712.25|720.64|713.04|719.8|712.2|155
1653908100000|2022-05-30 10:55:00|719.83|712.23|719.02|711.42|719.83|712.23|718.83|711.23|224
1653908400000|2022-05-30 11:00:00|719.23|711.63|717.41|709.81|719.33|711.73|717.36|709.76|135
1653908700000|2022-05-30 11:05:00|717.45|709.85|718.27|710.67|719.18|711.58|717.14|709.54|263
1653909000000|2022-05-30 11:10:00|718.29|710.69|720.53|712.93|720.56|712.96|718.25|710.65|231
1653909300000|2022-05-30 11:15:00|720.56|712.96|720.2|712.6|721|713.4|719.85|712.25|229
1653909600000|2022-05-30 11:20:00|720.22|712.62|720.1|712.5|720.27|712.67|719|711.4|214
1653909900000|2022-05-30 11:25:00|720.11|712.51|722.06|714.46|722.63|715.03|720.1|712.5|343
1653910200000|2022-05-30 11:30:00|722.08|714.48|721.02|713.42|722.1|714.5|720.3|712.7|258
1653910500000|2022-05-30 11:35:00|721.09|713.49|721.23|713.63|722|714.4|720.99|713.39|165
1653910800000|2022-05-30 11:40:00|721.28|713.68|722.07|714.47|722.77|715.17|721.24|713.64|159
1653911100000|2022-05-30 11:45:00|722.04|714.44|720.14|712.54|722.1|714.5|720.12|712.52|167
1653911400000|2022-05-30 11:50:00|720.18|712.58|719.97|712.37|720.3|712.7|719.3|711.7|187
1653911700000|2022-05-30 11:55:00|719.98|712.38|720.32|712.72|720.38|712.78|719.37|711.77|132
1653912000000|2022-05-30 12:00:00|720.34|712.74|720.32|712.72|720.81|713.21|719.96|712.36|173
1653912300000|2022-05-30 12:05:00|720.31|712.71|721.34|713.74|722|714.4|720.26|712.66|251
1653912600000|2022-05-30 12:10:00|721.33|713.73|722.39|714.79|722.83|715.23|720.98|713.38|247
1653912900000|2022-05-30 12:15:00|722.41|714.81|726.33|718.73|726.59|718.99|721.82|714.22|285
1653913200000|2022-05-30 12:20:00|726.35|718.75|718.47|710.87|726.5|718.9|717.87|710.27|481
1653913500000|2022-05-30 12:25:00|718.45|710.85|712.49|704.89|718.48|710.88|712.42|704.82|475
1653913800000|2022-05-30 12:30:00|712.44|704.84|711.48|703.88|713.88|706.28|709.34|701.74|629
1653914100000|2022-05-30 12:35:00|711.46|703.86|714.02|706.42|714.14|706.54|711.46|703.86|452
1653914400000|2022-05-30 12:40:00|714.07|706.47|712.6|705|715|707.4|712.24|704.64|329
1653914700000|2022-05-30 12:45:00|712.56|704.96|713.91|706.31|715.17|707.57|712.2|704.6|333
1653915000000|2022-05-30 12:50:00|713.93|706.33|719.17|711.57|721.19|713.59|713.93|706.33|406
1653915300000|2022-05-30 12:55:00|719.16|711.56|718.02|710.42|719.16|711.56|717.47|709.87|310
1653915600000|2022-05-30 13:00:00|718|710.4|717.38|709.78|719.72|712.12|717.32|709.72|401
1653915900000|2022-05-30 13:05:00|717.4|709.8|716.05|708.45|717.49|709.89|715.31|707.71|404
1653916200000|2022-05-30 13:10:00|716.01|708.41|713.44|705.84|716.01|708.41|713.43|705.83|291
1653916500000|2022-05-30 13:15:00|713.43|705.83|712.22|704.62|714.2|706.6|712.22|704.62|343
1653916800000|2022-05-30 13:20:00|712.23|704.63|714.2|706.6|714.65|707.05|711.53|703.93|499
1653917100000|2022-05-30 13:25:00|714.19|706.59|712.88|705.28|714.74|707.14|712.42|704.82|353
1653917400000|2022-05-30 13:30:00|712.89|705.29|714.14|706.54|714.3|706.7|712.57|704.97|378
1653917700000|2022-05-30 13:35:00|714.15|706.55|715.55|707.95|715.56|707.96|712.8|705.2|338
1653918000000|2022-05-30 13:40:00|715.6|708|714.72|707.12|716.29|708.69|714.37|706.77|289
1653918300000|2022-05-30 13:45:00|714.73|707.13|714.42|706.82|715.64|708.04|714.41|706.81|223
1653918600000|2022-05-30 13:50:00|714.43|706.83|717.41|709.81|718.01|710.41|714.43|706.83|308
1653918900000|2022-05-30 13:55:00|717.37|709.77|718.02|710.42|718.24|710.64|717.13|709.53|225
1653919200000|2022-05-30 14:00:00|717.99|710.39|718.9|711.3|718.91|711.31|717.46|709.86|328
1653919500000|2022-05-30 14:05:00|718.87|711.27|724.91|717.31|724.91|717.31|718.87|711.27|463
1653919800000|2022-05-30 14:10:00|724.92|717.32|724.22|716.62|728.18|720.58|723.97|716.37|585
1653920100000|2022-05-30 14:15:00|724.21|716.61|727.18|719.58|727.42|719.82|723.55|715.95|483
1653920400000|2022-05-30 14:20:00|727.16|719.56|727.01|719.41|727.96|720.36|726.33|718.73|344
1653920700000|2022-05-30 14:25:00|726.85|719.25|726.54|718.94|727.74|720.14|726.01|718.41|249
1653921000000|2022-05-30 14:30:00|726.55|718.95|725.01|717.41|727.58|719.98|724.98|717.38|353
1653921300000|2022-05-30 14:35:00|725|717.4|722.29|714.69|725.01|717.41|722.29|714.69|336
1653921600000|2022-05-30 14:40:00|722.3|714.7|718.35|710.75|722.34|714.74|718.28|710.68|422
1653921900000|2022-05-30 14:45:00|718.36|710.76|719|711.4|720.14|712.54|718.23|710.63|420
1653922200000|2022-05-30 14:50:00|719.1|711.5|719.63|712.03|719.76|712.16|718.36|710.76|269
1653922500000|2022-05-30 14:55:00|719.81|712.21|718.07|710.47|720.16|712.56|717.22|709.62|332
1653922800000|2022-05-30 15:00:00|718.01|710.41|718.04|710.44|718.74|711.14|717.3|709.7|263
1653923100000|2022-05-30 15:05:00|718.14|710.54|720.97|713.37|721.23|713.63|718.13|710.53|321
1653923400000|2022-05-30 15:10:00|720.98|713.38|722|714.4|722.88|715.28|720.98|713.38|336
1653923700000|2022-05-30 15:15:00|722.01|714.41|720.18|712.58|722.06|714.46|720.1|712.5|292
1653924000000|2022-05-30 15:20:00|720.2|712.6|724.25|716.65|724.3|716.7|720.09|712.49|341
1653924300000|2022-05-30 15:25:00|724.3|716.7|724.69|717.09|724.92|717.32|723.29|715.69|281
1653924600000|2022-05-30 15:30:00|724.64|717.04|725.21|717.61|726.45|718.85|724.64|717.04|279
1653924900000|2022-05-30 15:35:00|725.13|717.53|722.78|715.18|725.26|717.66|722.43|714.83|310
1653925200000|2022-05-30 15:40:00|722.9|715.3|725.59|717.99|725.62|718.02|722.83|715.23|292
1653925500000|2022-05-30 15:45:00|725.67|718.07|725.24|717.64|727.5|719.9|725.2|717.6|316
1653925800000|2022-05-30 15:50:00|725.22|717.62|723.9|716.3|725.26|717.66|723.9|716.3|305
1653926100000|2022-05-30 15:55:00|723.87|716.27|722.46|714.86|724.81|717.21|722.25|714.65|265
1653926400000|2022-05-30 16:00:00|722.45|714.85|721.19|713.59|724.14|716.54|720.97|713.37|349
1653926700000|2022-05-30 16:05:00|721.25|713.65|725.45|717.85|726.09|718.49|721.19|713.59|328
1653927000000|2022-05-30 16:10:00|725.37|717.77|724.07|716.47|725.4|717.8|723.13|715.53|318
1653927300000|2022-05-30 16:15:00|724.06|716.46|723.36|715.76|724.83|717.23|723.14|715.54|242
1653927600000|2022-05-30 16:20:00|723.33|715.73|726.66|719.06|727.72|720.12|722.38|714.78|382
1653927900000|2022-05-30 16:25:00|726.67|719.07|727.97|720.37|728.1|720.5|725.94|718.34|304
1653928200000|2022-05-30 16:30:00|727.98|720.38|726.31|718.71|730.27|722.67|726.31|718.71|490
1653928500000|2022-05-30 16:35:00|726.33|718.73|725.9|718.3|726.38|718.78|724.64|717.04|437
1653928800000|2022-05-30 16:40:00|725.99|718.39|729.52|721.92|729.7|722.1|725.9|718.3|315
1653929100000|2022-05-30 16:45:00|729.58|721.98|732.01|724.41|733.93|726.33|729.52|721.92|426
1653929400000|2022-05-30 16:50:00|732|724.4|730.89|723.29|732|724.4|730.4|722.8|315
1653929700000|2022-05-30 16:55:00|730.87|723.27|727.95|720.35|730.92|723.32|727.02|719.42|430
1653930000000|2022-05-30 17:00:00|728.21|720.61|726.16|718.56|728.4|720.8|726.13|718.53|257
1653930300000|2022-05-30 17:05:00|726.18|718.58|726.91|719.31|727.09|719.49|726.1|718.5|190
1653930600000|2022-05-30 17:10:00|726.98|719.38|728.08|720.48|728.13|720.53|726.76|719.16|246
1653930900000|2022-05-30 17:15:00|728.13|720.53|730.6|723|731.13|723.53|728.12|720.52|338
1653931200000|2022-05-30 17:20:00|730.61|723.01|729.1|721.5|730.98|723.38|728.94|721.34|189
1653931500000|2022-05-30 17:25:00|729.17|721.57|730.78|723.18|731.36|723.76|729|721.4|259
1653931800000|2022-05-30 17:30:00|730.81|723.21|729.68|722.08|731.24|723.64|729.32|721.72|261
1653932100000|2022-05-30 17:35:00|729.66|722.06|730|722.4|730.13|722.53|729.29|721.69|250
1653932400000|2022-05-30 17:40:00|729.93|722.33|731.14|723.54|732.39|724.79|729.78|722.18|375
1653932700000|2022-05-30 17:45:00|731.15|723.55|731.21|723.61|731.98|724.38|730.69|723.09|277
1653933000000|2022-05-30 17:50:00|731.19|723.59|729.5|721.9|731.33|723.73|729.46|721.86|328
1653933300000|2022-05-30 17:55:00|729.49|721.89|729.13|721.53|729.52|721.92|728.33|720.73|223
1653933600000|2022-05-30 18:00:00|729.11|721.51|728.08|720.48|729.7|722.1|728.08|720.48|213
1653933900000|2022-05-30 18:05:00|728.17|720.57|727.94|720.34|728.47|720.87|727.74|720.14|185
1653934200000|2022-05-30 18:10:00|727.86|720.26|728.01|720.41|728.19|720.59|727.7|720.1|141
1653934500000|2022-05-30 18:15:00|728|720.4|724.99|717.39|728|720.4|724.88|717.28|297
1653934800000|2022-05-30 18:20:00|725.03|717.43|723.91|716.31|725.28|717.68|723.29|715.69|306
1653935100000|2022-05-30 18:25:00|723.9|716.3|724.98|717.38|725.32|717.72|723.89|716.29|180
1653935400000|2022-05-30 18:30:00|724.99|717.39|721.56|713.96|725.05|717.45|721.53|713.93|237
1653935700000|2022-05-30 18:35:00|721.52|713.92|722.02|714.42|722.02|714.42|720.44|712.84|272
1653936000000|2022-05-30 18:40:00|722.09|714.49|722.88|715.28|722.9|715.3|721.52|713.92|231
1653936300000|2022-05-30 18:45:00|722.89|715.29|724.67|717.07|724.92|717.32|722.77|715.17|202
1653936600000|2022-05-30 18:50:00|724.65|717.05|724.3|716.7|724.89|717.29|724.08|716.48|129
1653936900000|2022-05-30 18:55:00|724.26|716.66|723.15|715.55|724.85|717.25|723.13|715.53|176
1653937200000|2022-05-30 19:00:00|723.16|715.56|722.15|714.55|723.16|715.56|722.13|714.53|220
1653937500000|2022-05-30 19:05:00|722.14|714.54|724.25|716.65|724.7|717.1|722.1|714.5|216
1653937800000|2022-05-30 19:10:00|724.22|716.62|726.07|718.47|726.31|718.71|724.2|716.6|232
1653938100000|2022-05-30 19:15:00|726.06|718.46|725.15|717.55|726.08|718.48|725.08|717.48|217
1653938400000|2022-05-30 19:20:00|725.12|717.52|724.17|716.57|725.28|717.68|724.17|716.57|187
1653938700000|2022-05-30 19:25:00|724.18|716.58|724.53|716.93|724.8|717.2|724.02|716.42|128
1653939000000|2022-05-30 19:30:00|724.5|716.9|722.51|714.91|724.55|716.95|722.23|714.63|271
1653939300000|2022-05-30 19:35:00|722.5|714.9|723.01|715.41|723.26|715.66|722.25|714.65|167
1653939600000|2022-05-30 19:40:00|723.03|715.43|722.23|714.63|726.1|718.5|722.19|714.59|307
1653939900000|2022-05-30 19:45:00|722.24|714.64|719.67|712.07|722.28|714.68|719.67|712.07|330
1653940200000|2022-05-30 19:50:00|719.66|712.06|719.91|712.31|720.09|712.49|718.04|710.44|293
1653940500000|2022-05-30 19:55:00|719.9|712.3|721.94|714.34|723.56|715.96|719.77|712.17|294
1653940800000|2022-05-30 20:00:00|721.95|714.35|719.11|711.51|722.01|714.41|717.88|710.28|467
1653941100000|2022-05-30 20:05:00|719.1|711.5|721.21|713.61|721.65|714.05|719.05|711.45|174
1653941400000|2022-05-30 20:10:00|721.19|713.59|723.32|715.72|723.98|716.38|721.19|713.59|259
1653941700000|2022-05-30 20:15:00|723.33|715.73|726.38|718.78|727.49|719.89|723.32|715.72|350
1653942000000|2022-05-30 20:20:00|726.4|718.8|729.94|722.34|730.09|722.49|724.32|716.72|383
1653942300000|2022-05-30 20:25:00|730.05|722.45|737.57|729.97|739.91|732.31|730.03|722.43|772
1653942600000|2022-05-30 20:30:00|737.54|729.94|733.66|726.06|737.54|729.94|732.36|724.76|667
1653942900000|2022-05-30 20:35:00|733.72|726.12|732.18|724.58|733.72|726.12|731.29|723.69|315
1653943200000|2022-05-30 20:40:00|732.17|724.57|735.05|727.45|735.56|727.96|731.16|723.56|434
1653943500000|2022-05-30 20:45:00|735.12|727.52|735.38|727.78|735.84|728.24|734.27|726.67|338
1653943800000|2022-05-30 20:50:00|735.33|727.73|735.82|728.22|736.17|728.57|733.17|725.57|418
1653944100000|2022-05-30 20:55:00|735.79|728.19|739.41|731.81|739.41|731.81|735.62|728.02|404
1653944400000|2022-05-30 21:00:00|739.49|731.89|737.98|730.38|742.17|734.57|737.89|730.29|470
1653944700000|2022-05-30 21:05:00|737.97|730.37|736.99|729.39|738.27|730.67|736.33|728.73|291
1653945000000|2022-05-30 21:10:00|737.01|729.41|741.14|733.54|743.03|735.43|737|729.4|371
1653945300000|2022-05-30 21:15:00|741.11|733.51|748.48|740.88|748.72|741.12|741.08|733.48|483
1653945600000|2022-05-30 21:20:00|748.49|740.89|752.36|744.76|753.86|746.26|748.49|740.89|721
1653945900000|2022-05-30 21:25:00|752.48|744.88|748.23|740.63|752.5|744.9|748.17|740.57|615
1653946200000|2022-05-30 21:30:00|748.22|740.62|749.06|741.46|749.55|741.95|748.13|740.53|393
1653946500000|2022-05-30 21:35:00|748.92|741.32|746.29|738.69|749.2|741.6|745.83|738.23|395
1653946800000|2022-05-30 21:40:00|746.36|738.76|745.52|737.92|746.71|739.11|744.19|736.59|315
1653947100000|2022-05-30 21:45:00|745.53|737.93|743.42|735.82|745.58|737.98|742.82|735.22|408
1653947400000|2022-05-30 21:50:00|743.47|735.87|744.36|736.76|744.51|736.91|743.46|735.86|199
1653947700000|2022-05-30 21:55:00|744.39|736.79|749.06|741.46|749.06|741.46|744.29|736.69|300
1653948000000|2022-05-30 22:00:00|749.11|741.51|748.22|740.62|751.23|743.63|748.22|740.62|521
1653948300000|2022-05-30 22:05:00|748.24|740.64|749.98|742.38|750|742.4|747.37|739.77|453
1653948600000|2022-05-30 22:10:00|749.99|742.39|748.13|740.53|750.17|742.57|747.31|739.71|363
1653948900000|2022-05-30 22:15:00|748.14|740.54|746.96|739.36|749.16|741.56|745.53|737.93|516
1653949200000|2022-05-30 22:20:00|746.93|739.33|748.33|740.73|748.96|741.36|746.8|739.2|374
1653949500000|2022-05-30 22:25:00|748.32|740.72|748.51|740.91|749.67|742.07|748.06|740.46|343
1653949800000|2022-05-30 22:30:00|748.45|740.85|747.93|740.33|748.74|741.14|746.51|738.91|370
1653950100000|2022-05-30 22:35:00|747.8|740.2|749.92|742.32|749.92|742.32|747.48|739.88|390
1653950400000|2022-05-30 22:40:00|749.98|742.38|750.2|742.6|750.6|743|748.33|740.73|412
1653950700000|2022-05-30 22:45:00|750.03|742.43|749.19|741.59|750.25|742.65|748.96|741.36|279
1653951000000|2022-05-30 22:50:00|749.22|741.62|750.31|742.71|751.15|743.55|748.29|740.69|396
1653951300000|2022-05-30 22:55:00|750.29|742.69|749.84|742.24|750.29|742.69|749.18|741.58|346
1653951600000|2022-05-30 23:00:00|749.85|742.25|748.68|741.08|751.11|743.51|746.39|738.79|590
1653951900000|2022-05-30 23:05:00|748.71|741.11|753.08|745.48|753.84|746.24|748.71|741.11|555
1653952200000|2022-05-30 23:10:00|753.07|745.47|754.09|746.49|754.77|747.17|753.07|745.47|513
1653952500000|2022-05-30 23:15:00|754.01|746.41|753.24|745.64|754.2|746.6|752.34|744.74|410
1653952800000|2022-05-30 23:20:00|753.22|745.62|751.3|743.7|754.11|746.51|751.28|743.68|347
1653953100000|2022-05-30 23:25:00|751.29|743.69|751.27|743.67|751.5|743.9|750.39|742.79|307
1653953400000|2022-05-30 23:30:00|751.2|743.6|748.69|741.09|751.2|743.6|748.04|740.44|360
1653953700000|2022-05-30 23:35:00|748.66|741.06|749.29|741.69|749.32|741.72|748.32|740.72|342
1653954000000|2022-05-30 23:40:00|749.33|741.73|749.98|742.38|750.3|742.7|749.03|741.43|343
1653954300000|2022-05-30 23:45:00|749.99|742.39|748.72|741.12|751.12|743.52|748.41|740.81|281
1653954600000|2022-05-30 23:50:00|748.76|741.16|749.24|741.64|750.8|743.2|748.18|740.58|415
1653954900000|2022-05-30 23:55:00|749.25|741.65|749.34|741.74|750.51|742.91|749.07|741.47|288
1653955200000|2022-05-31 00:00:00|749.36|741.76|753.76|746.16|753.88|746.28|748.25|740.65|437
1653955500000|2022-05-31 00:05:00|753.77|746.17|759.74|752.14|760.16|752.56|753.58|745.98|484
1653955800000|2022-05-31 00:10:00|759.76|752.16|756.96|749.36|762.28|754.68|756.52|748.92|562
1653956100000|2022-05-31 00:15:00|756.95|749.35|756.34|748.74|757.83|750.23|756.26|748.66|314
1653956400000|2022-05-31 00:20:00|756.2|748.6|755.83|748.23|756.68|749.08|753.81|746.21|456
1653956700000|2022-05-31 00:25:00|755.77|748.17|755|747.4|755.83|748.23|753.9|746.3|327
1653957000000|2022-05-31 00:30:00|754.99|747.39|751.97|744.37|755.19|747.59|751.8|744.2|340
1653957300000|2022-05-31 00:35:00|752.02|744.42|752.26|744.66|753.15|745.55|751.59|743.99|293
1653957600000|2022-05-31 00:40:00|752.29|744.69|750.33|742.73|752.77|745.17|750.09|742.49|245
1653957900000|2022-05-31 00:45:00|750.35|742.75|745.62|738.02|750.92|743.32|745.58|737.98|506
1653958200000|2022-05-31 00:50:00|745.67|738.07|748.06|740.46|748.31|740.71|744.81|737.21|500
1653958500000|2022-05-31 00:55:00|748.05|740.45|747.42|739.82|748.05|740.45|747.01|739.41|282
1653958800000|2022-05-31 01:00:00|747.36|739.76|748.24|740.64|748.37|740.77|746.38|738.78|307
1653959100000|2022-05-31 01:05:00|748.22|740.62|746.94|739.34|748.33|740.73|746.19|738.59|393
1653959400000|2022-05-31 01:10:00|746.95|739.35|747.01|739.41|747.16|739.56|746.39|738.79|257
1653959700000|2022-05-31 01:15:00|747|739.4|745.97|738.37|747.08|739.48|745.76|738.16|329
1653960000000|2022-05-31 01:20:00|745.96|738.36|745.97|738.37|747.51|739.91|745.05|737.45|370
1653960300000|2022-05-31 01:25:00|745.96|738.36|746.29|738.69|747.6|740|745.96|738.36|301
1653960600000|2022-05-31 01:30:00|746.32|738.72|745.14|737.54|747.47|739.87|745.1|737.5|314
1653960900000|2022-05-31 01:35:00|745.08|737.48|741.87|734.27|745.08|737.48|740.76|733.16|357
1653961200000|2022-05-31 01:40:00|741.92|734.32|743.11|735.51|743.83|736.23|741.8|734.2|295
1653961500000|2022-05-31 01:45:00|743.25|735.65|743.68|736.08|744.05|736.45|743.07|735.47|206
1653961800000|2022-05-31 01:50:00|743.74|736.14|743.99|736.39|744.11|736.51|743.62|736.02|172
1653962100000|2022-05-31 01:55:00|744.09|736.49|745.82|738.22|746.1|738.5|744.08|736.48|256
1653962400000|2022-05-31 02:00:00|745.88|738.28|745.98|738.38|747.18|739.58|745.88|738.28|234
1653962700000|2022-05-31 02:05:00|745.96|738.36|746.14|738.54|746.38|738.78|744.37|736.77|335
1653963000000|2022-05-31 02:10:00|746.16|738.56|748.68|741.08|748.69|741.09|746.12|738.52|246
1653963300000|2022-05-31 02:15:00|748.39|740.79|747.37|739.77|748.39|740.79|747.19|739.59|269
1653963600000|2022-05-31 02:20:00|747.35|739.75|748.35|740.75|748.85|741.25|747.35|739.75|231
1653963900000|2022-05-31 02:25:00|748.37|740.77|752.95|745.35|753.08|745.48|748.37|740.77|269
1653964200000|2022-05-31 02:30:00|752.96|745.36|751.67|744.07|753.71|746.11|751.16|743.56|357
1653964500000|2022-05-31 02:35:00|751.66|744.06|752.96|745.36|754.1|746.5|751.53|743.93|326
1653964800000|2022-05-31 02:40:00|753.03|745.43|753.13|745.53|753.33|745.73|752.44|744.84|173
1653965100000|2022-05-31 02:45:00|753.17|745.57|754.43|746.83|756.53|748.93|753.15|745.55|321
1653965400000|2022-05-31 02:50:00|754.48|746.88|756.4|748.8|757.21|749.61|753.54|745.94|314
1653965700000|2022-05-31 02:55:00|756.39|748.79|759.07|751.47|759.18|751.58|756.34|748.74|195
1653966000000|2022-05-31 03:00:00|759.04|751.44|760.97|753.37|761.23|753.63|759.04|751.44|287
1653966300000|2022-05-31 03:05:00|760.95|753.35|766.64|759.04|766.85|759.25|760.92|753.32|482
1653966600000|2022-05-31 03:10:00|766.65|759.05|766.69|759.09|766.71|759.11|763.72|756.12|382
1653966900000|2022-05-31 03:15:00|766.78|759.18|764.96|757.36|767.08|759.48|764.35|756.75|442
1653967200000|2022-05-31 03:20:00|764.97|757.37|766.06|758.46|766.08|758.48|764.35|756.75|460
1653967500000|2022-05-31 03:25:00|766.05|758.45|764.93|757.33|766.09|758.49|764.16|756.56|354
1653967800000|2022-05-31 03:30:00|764.94|757.34|758.02|750.42|764.99|757.39|757.09|749.49|458
1653968100000|2022-05-31 03:35:00|758|750.4|757.91|750.31|758|750.4|754.62|747.02|503
1653968400000|2022-05-31 03:40:00|757.92|750.32|757.18|749.58|758.04|750.44|756.94|749.34|395
1653968700000|2022-05-31 03:45:00|757.17|749.57|758.32|750.72|759.19|751.59|756.32|748.72|363
1653969000000|2022-05-31 03:50:00|758.29|750.69|756.94|749.34|758.85|751.25|756.46|748.86|320
1653969300000|2022-05-31 03:55:00|757.01|749.41|757.12|749.52|757.87|750.27|756.79|749.19|262
1653969600000|2022-05-31 04:00:00|757.07|749.47|755.13|747.53|757.24|749.64|754.64|747.04|309
1653969900000|2022-05-31 04:05:00|755.3|747.7|755.96|748.36|756.26|748.66|754.36|746.76|414
1653970200000|2022-05-31 04:10:00|755.98|748.38|758.01|750.41|758.18|750.58|755.92|748.32|332
1653970500000|2022-05-31 04:15:00|758|750.4|757.44|749.84|758.5|750.9|757.42|749.82|299
1653970800000|2022-05-31 04:20:00|757.45|749.85|760.16|752.56|760.84|753.24|757.45|749.85|312
1653971100000|2022-05-31 04:25:00|760.14|752.54|760.5|752.9|760.52|752.92|759.9|752.3|294
1653971400000|2022-05-31 04:30:00|760.59|752.99|762.33|754.73|762.53|754.93|760.39|752.79|318
1653971700000|2022-05-31 04:35:00|762.34|754.74|759.2|751.6|762.35|754.75|759.16|751.56|351
1653972000000|2022-05-31 04:40:00|759.19|751.59|756.59|748.99|759.19|751.59|755.59|747.99|383
1653972300000|2022-05-31 04:45:00|756.54|748.94|756.28|748.68|757.29|749.69|756.22|748.62|328
1653972600000|2022-05-31 04:50:00|756.27|748.67|757.27|749.67|757.56|749.96|756.13|748.53|304
1653972900000|2022-05-31 04:55:00|757.24|749.64|754.61|747.01|757.29|749.69|754.32|746.72|354
1653973200000|2022-05-31 05:00:00|754.62|747.02|755.69|748.09|755.97|748.37|754.26|746.66|356
1653973500000|2022-05-31 05:05:00|755.68|748.08|754.29|746.69|756.38|748.78|754.29|746.69|275
1653973800000|2022-05-31 05:10:00|754.22|746.62|752.03|744.43|754.23|746.63|749.55|741.95|487
1653974100000|2022-05-31 05:15:00|752.04|744.44|755.63|748.03|755.98|748.38|751.42|743.82|451
1653974400000|2022-05-31 05:20:00|755.72|748.12|757.14|749.54|757.47|749.87|755.67|748.07|330
1653974700000|2022-05-31 05:25:00|757.12|749.52|759.91|752.31|759.97|752.37|756.89|749.29|452
1653975000000|2022-05-31 05:30:00|759.93|752.33|758.01|750.41|760.54|752.94|757.05|749.45|485
1653975300000|2022-05-31 05:35:00|758.02|750.42|754.9|747.3|759.04|751.44|754.42|746.82|400
1653975600000|2022-05-31 05:40:00|754.86|747.26|755.34|747.74|756.55|748.95|754.85|747.25|369
1653975900000|2022-05-31 05:45:00|755.38|747.78|759.22|751.62|759.22|751.62|754.29|746.69|369
1653976200000|2022-05-31 05:50:00|759.3|751.7|762.21|754.61|764.51|756.91|759.07|751.47|491
1653976500000|2022-05-31 05:55:00|762.22|754.62|758.36|750.76|762.99|755.39|758.35|750.75|323
1653976800000|2022-05-31 06:00:00|758.28|750.68|757.39|749.79|758.95|751.35|756.1|748.5|409
1653977100000|2022-05-31 06:05:00|757.37|749.77|758.01|750.41|758.66|751.06|756.73|749.13|365
1653977400000|2022-05-31 06:10:00|758.02|750.42|760.62|753.02|761.64|754.04|758.01|750.41|353
1653977700000|2022-05-31 06:15:00|760.6|753|753.14|745.54|760.65|753.05|752.44|744.84|559
1653978000000|2022-05-31 06:20:00|753.36|745.76|753.31|745.71|753.37|745.77|751.51|743.91|481
1653978300000|2022-05-31 06:25:00|753.32|745.72|755.32|747.72|755.97|748.37|753.3|745.7|426
1653978600000|2022-05-31 06:30:00|755.37|747.77|755.75|748.15|756.52|748.92|755|747.4|342
1653978900000|2022-05-31 06:35:00|755.74|748.14|748.84|741.24|755.87|748.27|748.29|740.69|521
1653979200000|2022-05-31 06:40:00|748.83|741.23|752.24|744.64|753.54|745.94|748.2|740.6|617
1653979500000|2022-05-31 06:45:00|752.25|744.65|749.37|741.77|753.66|746.06|749.18|741.58|481
1653979800000|2022-05-31 06:50:00|749.33|741.73|745.78|738.18|749.69|742.09|745.78|738.18|554
1653980100000|2022-05-31 06:55:00|745.73|738.13|748.08|740.48|748.96|741.36|745.43|737.83|508
1653980400000|2022-05-31 07:00:00|748.17|740.57|747.62|740.02|749.13|741.53|746.58|738.98|543
1653980700000|2022-05-31 07:05:00|747.63|740.03|747.65|740.05|748.05|740.45|746.98|739.38|337
1653981000000|2022-05-31 07:10:00|747.72|740.12|747.86|740.26|748.47|740.87|746.6|739|344
1653981300000|2022-05-31 07:15:00|747.87|740.27|746.2|738.6|748.51|740.91|745.34|737.74|385
1653981600000|2022-05-31 07:20:00|746.16|738.56|747.3|739.7|748.97|741.37|746.08|738.48|399
1653981900000|2022-05-31 07:25:00|747.31|739.71|747.97|740.37|748.18|740.58|746.42|738.82|232
1653982200000|2022-05-31 07:30:00|748.02|740.42|747.84|740.24|748.84|741.24|747.84|740.24|215
1653982500000|2022-05-31 07:35:00|747.85|740.25|747.5|739.9|748.12|740.52|746.37|738.77|316
1653982800000|2022-05-31 07:40:00|747.51|739.91|747.27|739.67|748.06|740.46|747.05|739.45|216
1653983100000|2022-05-31 07:45:00|747.29|739.69|746.87|739.27|747.78|740.18|745.71|738.11|258
1653983400000|2022-05-31 07:50:00|746.89|739.29|749.36|741.76|749.95|742.35|746.7|739.1|309
1653983700000|2022-05-31 07:55:00|749.37|741.77|750.32|742.72|750.96|743.36|749.34|741.74|235
1653984000000|2022-05-31 08:00:00|750.35|742.75|751.86|744.26|751.86|744.26|749.43|741.83|261
1653984300000|2022-05-31 08:05:00|752.29|744.69|750.14|742.54|752.72|745.12|749.87|742.27|352
1653984600000|2022-05-31 08:10:00|750.13|742.53|749.24|741.64|750.17|742.57|747.91|740.31|287
1653984900000|2022-05-31 08:15:00|749.01|741.41|751|743.4|751.07|743.47|749.01|741.41|316
1653985200000|2022-05-31 08:20:00|751.01|743.41|750.94|743.34|751.28|743.68|750.36|742.76|260
1653985500000|2022-05-31 08:25:00|751.02|743.42|752.3|744.7|752.53|744.93|750.46|742.86|305
1653985800000|2022-05-31 08:30:00|752.18|744.58|751.17|743.57|752.21|744.61|750.98|743.38|246
1653986100000|2022-05-31 08:35:00|751.16|743.56|751.25|743.65|752.61|745.01|751.08|743.48|147
1653986400000|2022-05-31 08:40:00|751.15|743.55|752.18|744.58|752.24|744.64|750.45|742.85|235
1653986700000|2022-05-31 08:45:00|752.17|744.57|751.18|743.58|752.18|744.58|750.98|743.38|262
1653987000000|2022-05-31 08:50:00|751.04|743.44|752.68|745.08|753.82|746.22|750.33|742.73|278
1653987300000|2022-05-31 08:55:00|752.76|745.16|750.03|742.43|752.89|745.29|749.99|742.39|287
1653987600000|2022-05-31 09:00:00|749.98|742.38|749.03|741.43|750.3|742.7|748.99|741.39|323
1653987900000|2022-05-31 09:05:00|749.02|741.42|747.78|740.18|749.02|741.42|747.78|740.18|314
1653988200000|2022-05-31 09:10:00|747.79|740.19|747|739.4|747.84|740.24|745.05|737.45|392
1653988500000|2022-05-31 09:15:00|747.02|739.42|744.09|736.49|747.16|739.56|743.93|736.33|364
1653988800000|2022-05-31 09:20:00|744.14|736.54|743.94|736.34|746.09|738.49|743.35|735.75|446
1653989100000|2022-05-31 09:25:00|743.97|736.37|746.07|738.47|746.53|738.93|743.7|736.1|394
1653989400000|2022-05-31 09:30:00|746.04|738.44|745.16|737.56|747.05|739.45|745.15|737.55|322
1653989700000|2022-05-31 09:35:00|745.15|737.55|740.95|733.35|745.15|737.55|740.76|733.16|395
1653990000000|2022-05-31 09:40:00|741.02|733.42|741.52|733.92|741.92|734.32|740.38|732.78|330
1653990300000|2022-05-31 09:45:00|741.51|733.91|742.89|735.29|743.63|736.03|741.2|733.6|330
1653990600000|2022-05-31 09:50:00|742.94|735.34|741.97|734.37|743.44|735.84|741.97|734.37|299
1653990900000|2022-05-31 09:55:00|741.96|734.36|742.24|734.64|742.89|735.29|740.25|732.65|422
1653991200000|2022-05-31 10:00:00|742.25|734.65|740.46|732.86|744.14|736.54|740.46|732.86|364
1653991500000|2022-05-31 10:05:00|740.64|733.04|742.92|735.32|742.97|735.37|740.02|732.42|280
1653991800000|2022-05-31 10:10:00|742.9|735.3|744.49|736.89|745.11|737.51|742.89|735.29|284
1653992100000|2022-05-31 10:15:00|744.44|736.84|742.38|734.78|745.54|737.94|742.25|734.65|346
1653992400000|2022-05-31 10:20:00|742.39|734.79|744.02|736.42|744.03|736.43|742.12|734.52|329
1653992700000|2022-05-31 10:25:00|744|736.4|743.32|735.72|744.03|736.43|743.22|735.62|260
1653993000000|2022-05-31 10:30:00|743.34|735.74|742.69|735.09|743.94|736.34|742.31|734.71|225
1653993300000|2022-05-31 10:35:00|742.68|735.08|742.75|735.15|742.93|735.33|741.84|734.24|235
1653993600000|2022-05-31 10:40:00|742.74|735.14|744.07|736.47|744.42|736.82|742.74|735.14|251
1653993900000|2022-05-31 10:45:00|744.05|736.45|743.15|735.55|744.55|736.95|743.03|735.43|323
1653994200000|2022-05-31 10:50:00|743.16|735.56|743.07|735.47|743.94|736.34|743.03|735.43|167
1653994500000|2022-05-31 10:55:00|743.11|735.51|743.94|736.34|744.12|736.52|742.91|735.31|224
1653994800000|2022-05-31 11:00:00|743.96|736.36|746.26|738.66|746.26|738.66|743.96|736.36|369
1653995100000|2022-05-31 11:05:00|746.43|738.83|750.62|743.02|751.64|744.04|746.31|738.71|294
1653995400000|2022-05-31 11:10:00|750.52|742.92|747.86|740.26|750.8|743.2|747.63|740.03|293
1653995700000|2022-05-31 11:15:00|747.84|740.24|745.08|737.48|747.84|740.24|744.4|736.8|320
1653996000000|2022-05-31 11:20:00|745.03|737.43|747.18|739.58|747.46|739.86|744.97|737.37|261
1653996300000|2022-05-31 11:25:00|747.28|739.68|750.08|742.48|750.25|742.65|747.16|739.56|373
1653996600000|2022-05-31 11:30:00|750.09|742.49|751.28|743.68|752.07|744.47|749.87|742.27|275
1653996900000|2022-05-31 11:35:00|751.27|743.67|753|745.4|753.25|745.65|751.27|743.67|299
1653997200000|2022-05-31 11:40:00|752.98|745.38|752.2|744.6|753.02|745.42|751.96|744.36|245
1653997500000|2022-05-31 11:45:00|752.3|744.7|748.83|741.23|753.23|745.63|748.53|740.93|307
1653997800000|2022-05-31 11:50:00|748.84|741.24|749.38|741.78|750.08|742.48|748.73|741.13|250
1653998100000|2022-05-31 11:55:00|749.4|741.8|749.04|741.44|749.92|742.32|748.18|740.58|246
1653998400000|2022-05-31 12:00:00|749.06|741.46|748.71|741.11|749.12|741.52|748.07|740.47|306
1653998700000|2022-05-31 12:05:00|748.77|741.17|748.97|741.37|749.45|741.85|747.71|740.11|319
1653999000000|2022-05-31 12:10:00|748.91|741.31|750.81|743.21|750.88|743.28|748.85|741.25|285
1653999300000|2022-05-31 12:15:00|750.85|743.25|751.28|743.68|751.76|744.16|749.99|742.39|296
1653999600000|2022-05-31 12:20:00|751.27|743.67|746.01|738.41|751.27|743.67|745.51|737.91|448
1653999900000|2022-05-31 12:25:00|746|738.4|746.04|738.44|746.19|738.59|744.29|736.69|457
1654000200000|2022-05-31 12:30:00|746.05|738.45|745.23|737.63|747.09|739.49|745.14|737.54|312
1654000500000|2022-05-31 12:35:00|745.22|737.62|742.52|734.92|745.34|737.74|741.17|733.57|479
1654000800000|2022-05-31 12:40:00|742.53|734.93|740.24|732.64|742.72|735.12|740.21|732.61|464
1654001100000|2022-05-31 12:45:00|740.22|732.62|742.12|734.52|742.93|735.33|740.14|732.54|436
1654001400000|2022-05-31 12:50:00|742.03|734.43|738.21|730.61|743.03|735.43|738.15|730.55|404
1654001700000|2022-05-31 12:55:00|738.15|730.55|741.06|733.46|741.6|734|737.95|730.35|371
1654002000000|2022-05-31 13:00:00|741.07|733.47|742.26|734.66|744.08|736.48|740.78|733.18|415
1654002300000|2022-05-31 13:05:00|742.27|734.67|742.94|735.34|744.82|737.22|742.17|734.57|346
1654002600000|2022-05-31 13:10:00|742.96|735.36|743.31|735.71|743.35|735.75|740.3|732.7|417
1654002900000|2022-05-31 13:15:00|743.32|735.72|744.14|736.54|745.14|737.54|742.64|735.04|378
1654003200000|2022-05-31 13:20:00|744.15|736.55|744.71|737.11|745.93|738.33|743.91|736.31|397
1654003500000|2022-05-31 13:25:00|744.7|737.1|750.62|743.02|751.19|743.59|744.7|737.1|388
1654003800000|2022-05-31 13:30:00|750.61|743.01|736.23|728.63|750.86|743.26|735.33|727.73|822
1654004100000|2022-05-31 13:35:00|735.97|728.37|732.01|724.41|738.44|730.84|731.98|724.38|756
1654004400000|2022-05-31 13:40:00|731.97|724.37|726.11|718.51|731.97|724.37|722.04|714.44|872
1654004700000|2022-05-31 13:45:00|726.1|718.5|727.78|720.18|732.74|725.14|725.94|718.34|837
1654005000000|2022-05-31 13:50:00|727.77|720.17|730.95|723.35|731.51|723.91|727.58|719.98|694
1654005300000|2022-05-31 13:55:00|730.93|723.33|731.25|723.65|733.61|726.01|729.94|722.34|646
1654005600000|2022-05-31 14:00:00|731.32|723.72|725.01|717.41|731.77|724.17|724.9|717.3|660
1654005900000|2022-05-31 14:05:00|725.03|717.43|727.68|720.08|728.85|721.25|724.02|716.42|608
1654006200000|2022-05-31 14:10:00|727.58|719.98|731.54|723.94|731.74|724.14|726.22|718.62|562
1654006500000|2022-05-31 14:15:00|731.57|723.97|734.84|727.24|736.25|728.65|731.02|723.42|677
1654006800000|2022-05-31 14:20:00|734.83|727.23|734.93|727.33|737.75|730.15|734.78|727.18|543
1654007100000|2022-05-31 14:25:00|734.91|727.31|734.04|726.44|736.4|728.8|733.25|725.65|430
1654007400000|2022-05-31 14:30:00|733.98|726.38|737.12|729.52|738.56|730.96|733.39|725.79|617
1654007700000|2022-05-31 14:35:00|737.1|729.5|737.45|729.85|738.14|730.54|735.22|727.62|482
1654008000000|2022-05-31 14:40:00|737.46|729.86|739.74|732.14|740.47|732.87|737.26|729.66|582
1654008300000|2022-05-31 14:45:00|739.75|732.15|738.19|730.59|742.24|734.64|738.19|730.59|528
1654008600000|2022-05-31 14:50:00|738.21|730.61|737.91|730.31|739.08|731.48|737.05|729.45|396
1654008900000|2022-05-31 14:55:00|737.79|730.19|739.18|731.58|739.67|732.07|736.94|729.34|392
1654009200000|2022-05-31 15:00:00|739.17|731.57|738.94|731.34|741.95|734.35|738.3|730.7|467
1654009500000|2022-05-31 15:05:00|739.01|731.41|736|728.4|739.69|732.09|735.25|727.65|503
1654009800000|2022-05-31 15:10:00|736.01|728.41|736.92|729.32|737.86|730.26|736|728.4|427
1654010100000|2022-05-31 15:15:00|736.98|729.38|739.02|731.42|739.65|732.05|736.17|728.57|290
1654010400000|2022-05-31 15:20:00|739.01|731.41|736.65|729.05|739.68|732.08|736.65|729.05|302
1654010700000|2022-05-31 15:25:00|736.64|729.04|739.32|731.72|740.6|733|735.27|727.67|488
1654011000000|2022-05-31 15:30:00|739.29|731.69|738.01|730.41|739.3|731.7|736.93|729.33|398
1654011300000|2022-05-31 15:35:00|738|730.4|744.94|737.34|744.94|737.34|737.25|729.65|462
1654011600000|2022-05-31 15:40:00|744.91|737.31|750.22|742.62|750.8|743.2|744.66|737.06|638
1654011900000|2022-05-31 15:45:00|750.21|742.61|754.59|746.99|754.99|747.39|750.21|742.61|294
1654012200000|2022-05-31 15:50:00|754.55|746.95|763.38|755.78|764.32|756.72|754.53|746.93|659
1654012500000|2022-05-31 15:55:00|763.39|755.79|763.21|755.61|765.66|758.06|762.76|755.16|619
1654012800000|2022-05-31 16:00:00|763.28|755.68|764.72|757.12|769.11|761.51|763.25|755.65|645
1654013100000|2022-05-31 16:05:00|764.46|756.86|759.22|751.62|764.46|756.86|758.62|751.02|642
1654013400000|2022-05-31 16:10:00|759.24|751.64|749.12|741.52|759.27|751.67|749.12|741.52|519
1654013700000|2022-05-31 16:15:00|749.15|741.55|747.11|739.51|751.48|743.88|747.02|739.42|745
1654014000000|2022-05-31 16:20:00|747.21|739.61|748.5|740.9|749.62|742.02|747.21|739.61|498
1654014300000|2022-05-31 16:25:00|748.51|740.91|749.02|741.42|751.55|743.95|748.36|740.76|519
1654014600000|2022-05-31 16:30:00|749.03|741.43|749.45|741.85|749.5|741.9|746.08|738.48|550
1654014900000|2022-05-31 16:35:00|749.27|741.67|750.94|743.34|751.33|743.73|747.82|740.22|497
1654015200000|2022-05-31 16:40:00|750.95|743.35|757.63|750.03|759.06|751.46|750.5|742.9|655
1654015500000|2022-05-31 16:45:00|757.6|750|756.72|749.12|759.16|751.56|755.24|747.64|721
1654015800000|2022-05-31 16:50:00|756.73|749.13|755.65|748.05|756.76|749.16|754.15|746.55|466
1654016100000|2022-05-31 16:55:00|755.66|748.06|753.35|745.75|756.16|748.56|753.22|745.62|460
1654016400000|2022-05-31 17:00:00|753.34|745.74|752.2|744.6|754.39|746.79|751.32|743.72|578
1654016700000|2022-05-31 17:05:00|752.19|744.59|756.54|748.94|757.14|749.54|751.93|744.33|480
1654017000000|2022-05-31 17:10:00|756.52|748.92|754.2|746.6|757.2|749.6|754.15|746.55|330
1654017300000|2022-05-31 17:15:00|754.23|746.63|750.39|742.79|754.23|746.63|749.09|741.49|520
1654017600000|2022-05-31 17:20:00|750.32|742.72|746.64|739.04|750.33|742.73|746.14|738.54|531
1654017900000|2022-05-31 17:25:00|746.65|739.05|746.46|738.86|748.85|741.25|745.02|737.42|502
1654018200000|2022-05-31 17:30:00|746.45|738.85|747.73|740.13|748.55|740.95|745.71|738.11|457
1654018500000|2022-05-31 17:35:00|747.74|740.14|745.25|737.65|748.49|740.89|744.36|736.76|485
1654018800000|2022-05-31 17:40:00|745.24|737.64|747|739.4|747|739.4|744.26|736.66|395
1654019100000|2022-05-31 17:45:00|747.11|739.51|746.53|738.93|748.67|741.07|746.52|738.92|368
1654019400000|2022-05-31 17:50:00|746.94|739.34|748.49|740.89|749.89|742.29|746.56|738.96|382
1654019700000|2022-05-31 17:55:00|748.48|740.88|750.26|742.66|750.55|742.95|748.12|740.52|417
1654020000000|2022-05-31 18:00:00|750.25|742.65|753.03|745.43|753.03|745.43|749.2|741.6|439
1654020300000|2022-05-31 18:05:00|753.02|745.42|752.08|744.48|753.05|745.45|750.25|742.65|501
1654020600000|2022-05-31 18:10:00|752.09|744.49|752.69|745.09|752.94|745.34|752.06|744.46|350
1654020900000|2022-05-31 18:15:00|752.66|745.06|752.43|744.83|753.71|746.11|751.8|744.2|351
1654021200000|2022-05-31 18:20:00|752.44|744.84|752.08|744.48|752.64|745.04|749.22|741.62|522
1654021500000|2022-05-31 18:25:00|752.09|744.49|753.23|745.63|753.45|745.85|751.36|743.76|358
1654021800000|2022-05-31 18:30:00|753.25|745.65|751.28|743.68|753.27|745.67|751.07|743.47|380
1654022100000|2022-05-31 18:35:00|751.27|743.67|750.85|743.25|751.44|743.84|749.68|742.08|324
1654022400000|2022-05-31 18:40:00|750.84|743.24|746.39|738.79|751.02|743.42|745.12|737.52|473
1654022700000|2022-05-31 18:45:00|746.4|738.8|744.24|736.64|746.51|738.91|743.18|735.58|535
1654023000000|2022-05-31 18:50:00|744.25|736.65|742.43|734.83|744.97|737.37|741.27|733.67|445
1654023300000|2022-05-31 18:55:00|742.39|734.79|741.7|734.1|742.48|734.88|739.17|731.57|578
1654023600000|2022-05-31 19:00:00|741.71|734.11|743.35|735.75|743.47|735.87|739.76|732.16|604
1654023900000|2022-05-31 19:05:00|743.32|735.72|742.5|734.9|743.58|735.98|741.74|734.14|438
1654024200000|2022-05-31 19:10:00|742.49|734.89|740.96|733.36|742.67|735.07|739.36|731.76|448
1654024500000|2022-05-31 19:15:00|740.97|733.37|742.27|734.67|744.9|737.3|740.86|733.26|425
1654024800000|2022-05-31 19:20:00|742.18|734.58|741.18|733.58|743.39|735.79|741.1|733.5|359
1654025100000|2022-05-31 19:25:00|741.16|733.56|740.88|733.28|741.62|734.02|740.84|733.24|324
1654025400000|2022-05-31 19:30:00|740.87|733.27|743.22|735.62|743.81|736.21|740.84|733.24|401
1654025700000|2022-05-31 19:35:00|743.23|735.63|741.45|733.85|743.23|735.63|741.22|733.62|348
1654026000000|2022-05-31 19:40:00|741.58|733.98|739.83|732.23|741.84|734.24|739.83|732.23|411
1654026300000|2022-05-31 19:45:00|739.82|732.22|742.05|734.45|742.21|734.61|739.82|732.22|460
1654026600000|2022-05-31 19:50:00|742.01|734.41|740.24|732.64|743.73|736.13|740.13|732.53|477
1654026900000|2022-05-31 19:55:00|740.22|732.62|742.13|734.53|743.85|736.25|739.09|731.49|520
1654027200000|2022-05-31 20:00:00|742.09|734.49|745.52|737.92|747.09|739.49|741.99|734.39|373
1654027500000|2022-05-31 20:05:00|745.51|737.91|744.67|737.07|745.87|738.27|744.67|737.07|318
1654027800000|2022-05-31 20:10:00|744.71|737.11|749.51|741.91|749.85|742.25|744.65|737.05|354
1654028100000|2022-05-31 20:15:00|749.76|742.16|750.07|742.47|750.83|743.23|749.76|742.16|145
1654028400000|2022-05-31 20:20:00|750.1|742.5|750.79|743.19|750.81|743.21|749.33|741.73|246
1654028700000|2022-05-31 20:25:00|750.71|743.11|751.51|743.91|752.08|744.48|750.62|743.02|223
1654029000000|2022-05-31 20:30:00|751.52|743.92|749.82|742.22|751.92|744.32|749.75|742.15|172
1654029300000|2022-05-31 20:35:00|749.84|742.24|751.82|744.22|752.06|744.46|749.7|742.1|263
1654029600000|2022-05-31 20:40:00|751.93|744.33|751.08|743.48|751.95|744.35|750.88|743.28|164
1654029900000|2022-05-31 20:45:00|751.07|743.47|751.05|743.45|751.15|743.55|750.03|742.43|169
1654030200000|2022-05-31 20:50:00|751.03|743.43|754.97|747.37|755|747.4|751.03|743.43|238
1654030500000|2022-05-31 20:55:00|755|747.4|756.08|748.48|756.13|748.53|754.36|746.76|260
1654030800000|2022-05-31 21:00:00|756.14|748.54|756.2|748.6|756.76|749.16|755.78|748.18|229
1654031100000|2022-05-31 21:05:00|756.21|748.61|754.26|746.66|756.29|748.69|753.63|746.03|232
1654031400000|2022-05-31 21:10:00|754.61|747.01|754.26|746.66|755.05|747.45|754|746.4|150
1654031700000|2022-05-31 21:15:00|754.22|746.62|754.06|746.46|755.34|747.74|753.88|746.28|181
1654032000000|2022-05-31 21:20:00|754.09|746.49|759.09|751.49|759.09|751.49|753.97|746.37|240
1654032300000|2022-05-31 21:25:00|759.08|751.48|759.22|751.62|759.46|751.86|758.18|750.58|203
1654032600000|2022-05-31 21:30:00|759.19|751.59|760.12|752.52|760.19|752.59|759.08|751.48|173
1654032900000|2022-05-31 21:35:00|760.15|752.55|758.31|750.71|760.18|752.58|758.08|750.48|228
1654033200000|2022-05-31 21:40:00|758.32|750.72|755.7|748.1|758.32|750.72|755.56|747.96|215
1654033500000|2022-05-31 21:45:00|755.63|748.03|757.77|750.17|758.05|750.45|755.63|748.03|306
1654033800000|2022-05-31 21:50:00|757.84|750.24|756.28|748.68|758.84|751.24|756.07|748.47|366
1654034100000|2022-05-31 21:55:00|756.27|748.67|757.41|749.81|757.45|749.85|755.31|747.71|289
1654034400000|2022-05-31 22:00:00|757.48|749.88|759.19|751.59|759.34|751.74|757.14|749.54|458
1654034700000|2022-05-31 22:05:00|759.23|751.63|763.26|755.66|763.77|756.17|759.06|751.46|397
1654035000000|2022-05-31 22:10:00|763.3|755.7|760.29|752.69|763.35|755.75|760.2|752.6|339
1654035300000|2022-05-31 22:15:00|760.28|752.68|760.75|753.15|761.23|753.63|760.15|752.55|239
1654035600000|2022-05-31 22:20:00|760.78|753.18|763.73|756.13|763.79|756.19|760.67|753.07|346
1654035900000|2022-05-31 22:25:00|763.7|756.1|766.21|758.61|767.97|760.37|763.67|756.07|508
1654036200000|2022-05-31 22:30:00|766.22|758.62|769.77|762.17|770.1|762.5|766.22|758.62|396
1654036500000|2022-05-31 22:35:00|769.68|762.08|773.19|765.59|773.23|765.63|769.12|761.52|301
1654036800000|2022-05-31 22:40:00|773.12|765.52|771.46|763.86|773.12|765.52|770.47|762.87|356
1654037100000|2022-05-31 22:45:00|771.3|763.7|772.8|765.2|773.13|765.53|770.46|762.86|315
1654037400000|2022-05-31 22:50:00|772.75|765.15|773.2|765.6|773.33|765.73|771.03|763.43|339
1654037700000|2022-05-31 22:55:00|773.26|765.66|775.31|767.71|775.5|767.9|773.1|765.5|304
1654038000000|2022-05-31 23:00:00|775.29|767.69|774.97|767.37|775.79|768.19|774.29|766.69|376
1654038300000|2022-05-31 23:05:00|775.04|767.44|772.1|764.5|775.15|767.55|772.07|764.47|263
1654038600000|2022-05-31 23:10:00|772.09|764.49|769.66|762.06|772.33|764.73|769.61|762.01|321
1654038900000|2022-05-31 23:15:00|769.65|762.05|769.96|762.36|770.24|762.64|769.2|761.6|341
1654039200000|2022-05-31 23:20:00|769.98|762.38|772.09|764.49|772.34|764.74|769.95|762.35|293
1654039500000|2022-05-31 23:25:00|772.06|764.46|771.5|763.9|773.34|765.74|771.49|763.89|230
1654039800000|2022-05-31 23:30:00|771.49|763.89|770.27|762.67|772.09|764.49|770.22|762.62|236
1654040100000|2022-05-31 23:35:00|770.28|762.68|769.29|761.69|770.44|762.84|768.34|760.74|256
1654040400000|2022-05-31 23:40:00|769.28|761.68|769.09|761.49|770.24|762.64|769.08|761.48|315
1654040700000|2022-05-31 23:45:00|769.1|761.5|768.06|760.46|769.24|761.64|767.25|759.65|336
1654041000000|2022-05-31 23:50:00|768.12|760.52|763.34|755.74|768.17|760.57|763.33|755.73|415
1654041300000|2022-05-31 23:55:00|763.36|755.76|761.89|754.29|764.02|756.42|760.2|752.6|500
1654041600000|2022-06-01 00:00:00|761.91|754.31|763.72|756.12|764.2|756.6|760.32|752.72|417
1654041900000|2022-06-01 00:05:00|763.71|756.11|763.33|755.73|764.77|757.17|763.2|755.6|328
1654042200000|2022-06-01 00:10:00|763.27|755.67|759.54|751.94|763.36|755.76|756.48|748.88|485
1654042500000|2022-06-01 00:15:00|759.73|752.13|764.29|756.69|765.34|757.74|759.71|752.11|480
1654042800000|2022-06-01 00:20:00|764.32|756.72|755.44|747.84|764.35|756.75|753.08|745.48|525
1654043100000|2022-06-01 00:25:00|755.43|747.83|758.08|750.48|759.86|752.26|755|747.4|519
1654043400000|2022-06-01 00:30:00|758.09|750.49|760.2|752.6|760.74|753.14|756.19|748.59|527
1654043700000|2022-06-01 00:35:00|760.21|752.61|763.88|756.28|764.13|756.53|760.15|752.55|473
1654044000000|2022-06-01 00:40:00|763.8|756.2|768.09|760.49|768.47|760.87|763.8|756.2|532
1654044300000|2022-06-01 00:45:00|768.08|760.48|767.08|759.48|769.18|761.58|766.97|759.37|425
1654044600000|2022-06-01 00:50:00|767.03|759.43|770.49|762.89|771.4|763.8|766.01|758.41|423
1654044900000|2022-06-01 00:55:00|770.5|762.9|776.99|769.39|778.15|770.55|770.5|762.9|484
1654045200000|2022-06-01 01:00:00|777.04|769.44|776.2|768.6|779.31|771.71|775.22|767.62|515
1654045500000|2022-06-01 01:05:00|776.22|768.62|777.26|769.66|777.37|769.77|775.95|768.35|336
1654045800000|2022-06-01 01:10:00|777.25|769.65|778.25|770.65|779.08|771.48|777.03|769.43|378
1654046100000|2022-06-01 01:15:00|778.23|770.63|776.27|768.67|778.23|770.63|776.21|768.61|493
1654046400000|2022-06-01 01:20:00|776.23|768.63|770.05|762.45|776.23|768.63|769.21|761.61|436
1654046700000|2022-06-01 01:25:00|770.04|762.44|774.16|766.56|774.16|766.56|770.02|762.42|411
1654047000000|2022-06-01 01:30:00|773.8|766.2|774.78|767.18|775.15|767.55|773.63|766.03|312
1654047300000|2022-06-01 01:35:00|774.68|767.08|771.77|764.17|774.68|767.08|770.59|762.99|425
1654047600000|2022-06-01 01:40:00|771.78|764.18|769.24|761.64|771.82|764.22|769.21|761.61|343
1654047900000|2022-06-01 01:45:00|769.23|761.63|770.12|762.52|770.29|762.69|769.16|761.56|351
1654048200000|2022-06-01 01:50:00|770.11|762.51|774.82|767.22|775.02|767.42|770.08|762.48|463
1654048500000|2022-06-01 01:55:00|774.84|767.24|775.28|767.68|775.89|768.29|774.84|767.24|317
1654048800000|2022-06-01 02:00:00|775.29|767.69|775.78|768.18|775.83|768.23|774.22|766.62|309
1654049100000|2022-06-01 02:05:00|775.76|768.16|771.71|764.11|775.96|768.36|771.65|764.05|376
1654049400000|2022-06-01 02:10:00|771.72|764.12|773.99|766.39|774.43|766.83|771.51|763.91|420
1654049700000|2022-06-01 02:15:00|773.98|766.38|771.76|764.16|773.98|766.38|771.09|763.49|387
1654050000000|2022-06-01 02:20:00|771.77|764.17|770.73|763.13|771.81|764.21|769.39|761.79|443
1654050300000|2022-06-01 02:25:00|770.74|763.14|770.8|763.2|771.74|764.14|768.9|761.3|429
1654050600000|2022-06-01 02:30:00|770.81|763.21|774.33|766.73|774.33|766.73|770.57|762.97|357
1654050900000|2022-06-01 02:35:00|774.44|766.84|772.68|765.08|774.44|766.84|772.46|764.86|292
1654051200000|2022-06-01 02:40:00|772.87|765.27|772.3|764.7|772.87|765.27|770.99|763.39|313
1654051500000|2022-06-01 02:45:00|772.29|764.69|768.93|761.33|772.29|764.69|768.86|761.26|413
1654051800000|2022-06-01 02:50:00|768.85|761.25|766.45|758.85|769.04|761.44|765.07|757.47|404
1654052100000|2022-06-01 02:55:00|766.63|759.03|770.55|762.95|770.59|762.99|766.61|759.01|377
1654052400000|2022-06-01 03:00:00|770.54|762.94|765.17|757.57|770.74|763.14|765.17|757.57|328
1654052700000|2022-06-01 03:05:00|765.16|757.56|761.18|753.58|765.94|758.34|761.18|753.58|445
1654053000000|2022-06-01 03:10:00|761.17|753.57|757.59|749.99|761.42|753.82|757.52|749.92|509
1654053300000|2022-06-01 03:15:00|757.6|750|754.67|747.07|757.84|750.24|753|745.4|416
1654053600000|2022-06-01 03:20:00|754.68|747.08|756.12|748.52|756.96|749.36|754.68|747.08|410
1654053900000|2022-06-01 03:25:00|756.09|748.49|754.3|746.7|756.74|749.14|754.06|746.46|394
1654054200000|2022-06-01 03:30:00|754.29|746.69|750.35|742.75|754.29|746.69|749.4|741.8|400
1654054500000|2022-06-01 03:35:00|750.36|742.76|750.66|743.06|750.85|743.25|749.29|741.69|378
1654054800000|2022-06-01 03:40:00|750.6|743|749.8|742.2|750.91|743.31|749.62|742.02|275
1654055100000|2022-06-01 03:45:00|749.79|742.19|751.03|743.43|751.36|743.76|749.78|742.18|307
1654055400000|2022-06-01 03:50:00|751.04|743.44|751.02|743.42|751.06|743.46|750.19|742.59|251
1654055700000|2022-06-01 03:55:00|751|743.4|752.12|744.52|753.51|745.91|750.88|743.28|417
1654056000000|2022-06-01 04:00:00|752.11|744.51|753.03|745.43|754.96|747.36|751.33|743.73|441
1654056300000|2022-06-01 04:05:00|752.95|745.35|746.73|739.13|752.99|745.39|746.73|739.13|483
1654056600000|2022-06-01 04:10:00|746.7|739.1|748.6|741|748.73|741.13|745.32|737.72|597
1654056900000|2022-06-01 04:15:00|748.61|741.01|750.82|743.22|751.58|743.98|748.42|740.82|467
1654057200000|2022-06-01 04:20:00|750.78|743.18|748.84|741.24|750.78|743.18|748.77|741.17|387
1654057500000|2022-06-01 04:25:00|748.83|741.23|748.85|741.25|748.94|741.34|747.04|739.44|328
1654057800000|2022-06-01 04:30:00|748.73|741.13|752.66|745.06|753.36|745.76|748.56|740.96|430
1654058100000|2022-06-01 04:35:00|752.67|745.07|755.71|748.11|755.71|748.11|752.63|745.03|313
1654058400000|2022-06-01 04:40:00|755.69|748.09|756.48|748.88|756.99|749.39|755.07|747.47|207
1654058700000|2022-06-01 04:45:00|756.47|748.87|760.33|752.73|762.81|755.21|756.47|748.87|383
1654059000000|2022-06-01 04:50:00|760.32|752.72|759.85|752.25|760.91|753.31|758.91|751.31|388
1654059300000|2022-06-01 04:55:00|759.86|752.26|762.05|754.45|762.16|754.56|759.81|752.21|267
1654059600000|2022-06-01 05:00:00|762.1|754.5|762.77|755.17|763.47|755.87|760.7|753.1|301
1654059900000|2022-06-01 05:05:00|762.94|755.34|764.6|757|765.12|757.52|762.77|755.17|260
1654060200000|2022-06-01 05:10:00|764.62|757.02|763.76|756.16|764.96|757.36|763.75|756.15|228
1654060500000|2022-06-01 05:15:00|763.82|756.22|762.78|755.18|763.95|756.35|762.15|754.55|280
1654060800000|2022-06-01 05:20:00|762.82|755.22|758.33|750.73|762.82|755.22|758.33|750.73|364
1654061100000|2022-06-01 05:25:00|758.32|750.72|759.54|751.94|759.7|752.1|757.13|749.53|379
1654061400000|2022-06-01 05:30:00|759.51|751.91|755.44|747.84|759.51|751.91|755.33|747.73|420
1654061700000|2022-06-01 05:35:00|755.43|747.83|753.89|746.29|755.63|748.03|753.23|745.63|331
1654062000000|2022-06-01 05:40:00|753.84|746.24|758.28|750.68|759.6|752|753.84|746.24|431
1654062300000|2022-06-01 05:45:00|758.29|750.69|757.84|750.24|759.17|751.57|757.84|750.24|320
1654062600000|2022-06-01 05:50:00|757.72|750.12|756.77|749.17|758.19|750.59|756.72|749.12|380
1654062900000|2022-06-01 05:55:00|756.78|749.18|759.22|751.62|759.22|751.62|756.29|748.69|318
1654063200000|2022-06-01 06:00:00|759.21|751.61|760.94|753.34|760.97|753.37|757.15|749.55|421
1654063500000|2022-06-01 06:05:00|760.91|753.31|761.18|753.58|762.13|754.53|760.91|753.31|236
1654063800000|2022-06-01 06:10:00|761.16|753.56|761.67|754.07|761.7|754.1|760.26|752.66|277
1654064100000|2022-06-01 06:15:00|761.62|754.02|760.08|752.48|762.06|754.46|759.29|751.69|356
1654064400000|2022-06-01 06:20:00|760.06|752.46|763.08|755.48|763.11|755.51|760.06|752.46|308
1654064700000|2022-06-01 06:25:00|763.1|755.5|763|755.4|763.64|756.04|762.28|754.68|344
1654065000000|2022-06-01 06:30:00|763.41|755.81|762.07|754.47|764.34|756.74|762.07|754.47|305
1654065300000|2022-06-01 06:35:00|761.96|754.36|763.65|756.05|763.81|756.21|760.27|752.67|329
1654065600000|2022-06-01 06:40:00|763.66|756.06|763.08|755.48|766.03|758.43|763.08|755.48|327
1654065900000|2022-06-01 06:45:00|763.17|755.57|761.09|753.49|763.29|755.69|759.9|752.3|362
1654066200000|2022-06-01 06:50:00|761.05|753.45|760.9|753.3|761.18|753.58|760.36|752.76|179
1654066500000|2022-06-01 06:55:00|760.98|753.38|758.08|750.48|761.02|753.42|758.05|750.45|361
1654066800000|2022-06-01 07:00:00|758.15|750.55|763.19|755.59|764.35|756.75|757.11|749.51|536
1654067100000|2022-06-01 07:05:00|763.16|755.56|759.1|751.5|763.9|756.3|758.4|750.8|532
1654067400000|2022-06-01 07:10:00|759.09|751.49|760.13|752.53|760.59|752.99|758.37|750.77|400
1654067700000|2022-06-01 07:15:00|760.12|752.52|757.14|749.54|761.17|753.57|756.74|749.14|441
1654068000000|2022-06-01 07:20:00|757.15|749.55|756.2|748.6|757.26|749.66|756.08|748.48|244
1654068300000|2022-06-01 07:25:00|756.25|748.65|759.58|751.98|759.9|752.3|756.25|748.65|408
1654068600000|2022-06-01 07:30:00|759.59|751.99|760.23|752.63|760.58|752.98|757.87|750.27|389
1654068900000|2022-06-01 07:35:00|760.24|752.64|760.89|753.29|762.41|754.81|760.21|752.61|351
1654069200000|2022-06-01 07:40:00|760.83|753.23|753.5|745.9|761.17|753.57|753.35|745.75|478
1654069500000|2022-06-01 07:45:00|753.51|745.91|754.64|747.04|755.16|747.56|752.9|745.3|328
1654069800000|2022-06-01 07:50:00|754.63|747.03|754.1|746.5|756.13|748.53|753.28|745.68|365
1654070100000|2022-06-01 07:55:00|754.13|746.53|750.32|742.72|754.21|746.61|749.8|742.2|464
1654070400000|2022-06-01 08:00:00|750.31|742.71|750.5|742.9|751.25|743.65|750.18|742.58|437
1654070700000|2022-06-01 08:05:00|750.53|742.93|750.21|742.61|750.84|743.24|748.18|740.58|435
1654071000000|2022-06-01 08:10:00|750.2|742.6|750.91|743.31|751.42|743.82|749.89|742.29|353
1654071300000|2022-06-01 08:15:00|750.86|743.26|753.39|745.79|753.69|746.09|750.86|743.26|333
1654071600000|2022-06-01 08:20:00|753.4|745.8|753.16|745.56|753.88|746.28|752.46|744.86|287
1654071900000|2022-06-01 08:25:00|753.17|745.57|753.1|745.5|753.42|745.82|752.47|744.87|265
1654072200000|2022-06-01 08:30:00|753.22|745.62|754.89|747.29|755.29|747.69|753.21|745.61|328
1654072500000|2022-06-01 08:35:00|754.97|747.37|754.79|747.19|755.92|748.32|754.44|746.84|317
1654072800000|2022-06-01 08:40:00|754.77|747.17|755.21|747.61|756.03|748.43|754.22|746.62|303
1654073100000|2022-06-01 08:45:00|755.3|747.7|755.81|748.21|755.98|748.38|754.44|746.84|315
1654073400000|2022-06-01 08:50:00|755.83|748.23|756.23|748.63|756.49|748.89|755.44|747.84|437
1654073700000|2022-06-01 08:55:00|756.21|748.61|755.78|748.18|756.38|748.78|755.42|747.82|266
1654074000000|2022-06-01 09:00:00|755.8|748.2|756.11|748.51|756.32|748.72|755.58|747.98|166
1654074300000|2022-06-01 09:05:00|756.1|748.5|757.11|749.51|757.55|749.95|755.95|748.35|253
1654074600000|2022-06-01 09:10:00|757.17|749.57|755.19|747.59|757.21|749.61|754.43|746.83|288
1654074900000|2022-06-01 09:15:00|755.17|747.57|757.05|749.45|757.13|749.53|754.58|746.98|267
1654075200000|2022-06-01 09:20:00|757.03|749.43|759.47|751.87|759.64|752.04|756.95|749.35|216
1654075500000|2022-06-01 09:25:00|759.55|751.95|760.15|752.55|760.32|752.72|759.3|751.7|238
1654075800000|2022-06-01 09:30:00|760.16|752.56|759.1|751.5|760.28|752.68|758.57|750.97|346
1654076100000|2022-06-01 09:35:00|759.11|751.51|759.86|752.26|759.92|752.32|758.84|751.24|282
1654076400000|2022-06-01 09:40:00|759.87|752.27|760.84|753.24|761.06|753.46|759.83|752.23|275
1654076700000|2022-06-01 09:45:00|760.83|753.23|761.66|754.06|761.67|754.07|760.52|752.92|263
1654077000000|2022-06-01 09:50:00|761.67|754.07|761.93|754.33|762.16|754.56|760.97|753.37|240
1654077300000|2022-06-01 09:55:00|761.99|754.39|762.68|755.08|762.9|755.3|761.66|754.06|193
1654077600000|2022-06-01 10:00:00|762.66|755.06|760.9|753.3|763.67|756.07|760.23|752.63|341
1654077900000|2022-06-01 10:05:00|760.91|753.31|758.13|750.53|761.09|753.49|758.1|750.5|345
1654078200000|2022-06-01 10:10:00|758.1|750.5|761.11|753.51|761.26|753.66|758.09|750.49|318
1654078500000|2022-06-01 10:15:00|760.92|753.32|760.04|752.44|761.07|753.47|759.9|752.3|235
1654078800000|2022-06-01 10:20:00|760.03|752.43|757.96|750.36|760.03|752.43|757.51|749.91|288
1654079100000|2022-06-01 10:25:00|757.9|750.3|757.91|750.31|758.01|750.41|757.4|749.8|203
1654079400000|2022-06-01 10:30:00|757.89|750.29|757.99|750.39|759.05|751.45|757.79|750.19|284
1654079700000|2022-06-01 10:35:00|757.97|750.37|755.96|748.36|758.7|751.1|755.59|747.99|266
1654080000000|2022-06-01 10:40:00|755.92|748.32|757.66|750.06|757.93|750.33|755.92|748.32|184
1654080300000|2022-06-01 10:45:00|757.67|750.07|756.96|749.36|757.9|750.3|756.26|748.66|258
1654080600000|2022-06-01 10:50:00|756.97|749.37|756.18|748.58|757.47|749.87|755.92|748.32|260
1654080900000|2022-06-01 10:55:00|756.17|748.57|756.97|749.37|757.5|749.9|755.95|748.35|256
1654081200000|2022-06-01 11:00:00|756.98|749.38|758.04|750.44|758.16|750.56|756.71|749.11|190
1654081500000|2022-06-01 11:05:00|758.02|750.42|760.25|752.65|760.32|752.72|757.8|750.2|180
1654081800000|2022-06-01 11:10:00|760.31|752.71|763.04|755.44|763.12|755.52|760.29|752.69|246
1654082100000|2022-06-01 11:15:00|763.06|755.46|753.21|745.61|763.1|755.5|753.21|745.61|420
1654082400000|2022-06-01 11:20:00|753.19|745.59|752.71|745.11|753.49|745.89|750.17|742.57|566
1654082700000|2022-06-01 11:25:00|752.75|745.15|753.32|745.72|754.43|746.83|752.23|744.63|302
1654083000000|2022-06-01 11:30:00|753.33|745.73|755.2|747.6|755.48|747.88|751.88|744.28|341
1654083300000|2022-06-01 11:35:00|755.18|747.58|753.44|745.84|757.18|749.58|753.38|745.78|360
1654083600000|2022-06-01 11:40:00|753.43|745.83|748.3|740.7|753.43|745.83|746.29|738.69|529
1654083900000|2022-06-01 11:45:00|748.36|740.76|750.15|742.55|750.27|742.67|747.42|739.82|458
1654084200000|2022-06-01 11:50:00|750.14|742.54|750.23|742.63|750.44|742.84|748.21|740.61|352
1654084500000|2022-06-01 11:55:00|750.22|742.62|752.1|744.5|752.98|745.38|749.24|741.64|373
1654084800000|2022-06-01 12:00:00|752.11|744.51|755.41|747.81|755.43|747.83|752.11|744.51|266
1654085100000|2022-06-01 12:05:00|755.39|747.79|751.15|743.55|755.42|747.82|750.21|742.61|451
1654085400000|2022-06-01 12:10:00|751.12|743.52|751.37|743.77|752.77|745.17|750.9|743.3|319
1654085700000|2022-06-01 12:15:00|751.36|743.76|750.25|742.65|753.26|745.66|749.83|742.23|415
1654086000000|2022-06-01 12:20:00|750.2|742.6|753.73|746.13|753.75|746.15|748.19|740.59|452
1654086300000|2022-06-01 12:25:00|753.74|746.14|756.33|748.73|756.33|748.73|752.98|745.38|352
1654086600000|2022-06-01 12:30:00|756.35|748.75|756.06|748.46|757.04|749.44|754.05|746.45|353
1654086900000|2022-06-01 12:35:00|756.09|748.49|760.48|752.88|761.58|753.98|755.33|747.73|358
1654087200000|2022-06-01 12:40:00|759.59|751.99|763.45|755.85|764.24|756.64|759.31|751.71|438
1654087500000|2022-06-01 12:45:00|763.44|755.84|762.13|754.53|764.71|757.11|762.03|754.43|374
1654087800000|2022-06-01 12:50:00|762.12|754.52|761.97|754.37|762.34|754.74|760.49|752.89|397
1654088100000|2022-06-01 12:55:00|761.93|754.33|761.28|753.68|762.25|754.65|761.23|753.63|303
1654088400000|2022-06-01 13:00:00|761.26|753.66|760.2|752.6|762.17|754.57|758.48|750.88|449
1654088700000|2022-06-01 13:05:00|760.21|752.61|762.73|755.13|762.78|755.18|759.22|751.62|364
1654089000000|2022-06-01 13:10:00|762.72|755.12|763.01|755.41|763.05|755.45|762.09|754.49|287
1654089300000|2022-06-01 13:15:00|763.02|755.42|765.84|758.24|765.87|758.27|760.42|752.82|419
1654089600000|2022-06-01 13:20:00|765.86|758.26|765.53|757.93|766.66|759.06|765.28|757.68|431
1654089900000|2022-06-01 13:25:00|765.49|757.89|765.5|757.9|767.22|759.62|764.73|757.13|505
1654090200000|2022-06-01 13:30:00|765.48|757.88|764.45|756.85|768.42|760.82|763.36|755.76|725
1654090500000|2022-06-01 13:35:00|764.46|756.86|761.19|753.59|767.78|760.18|761.15|753.55|640
1654090800000|2022-06-01 13:40:00|761.18|753.58|761.43|753.83|762.56|754.96|760.69|753.09|548
1654091100000|2022-06-01 13:45:00|761.46|753.86|758.33|750.73|761.55|753.95|757.11|749.51|627
1654091400000|2022-06-01 13:50:00|758.31|750.71|758.93|751.33|759.13|751.53|756.91|749.31|601
1654091700000|2022-06-01 13:55:00|759.38|751.78|762.46|754.86|762.87|755.27|759.27|751.67|611
1654092000000|2022-06-01 14:00:00|762.45|754.85|762.73|755.13|764.23|756.63|760.53|752.93|579
1654092300000|2022-06-01 14:05:00|762.95|755.35|755.74|748.14|762.95|755.35|755.51|747.91|609
1654092600000|2022-06-01 14:10:00|756.01|748.41|752.38|744.78|757.11|749.51|752.24|744.64|546
1654092900000|2022-06-01 14:15:00|752.37|744.77|741.05|733.45|752.37|744.77|741.05|733.45|712
1654093200000|2022-06-01 14:20:00|741.09|733.49|741.99|734.39|744.5|736.9|741.09|733.49|597
1654093500000|2022-06-01 14:25:00|741.98|734.38|739.97|732.37|743.31|735.71|739.36|731.76|472
1654093800000|2022-06-01 14:30:00|739.88|732.28|737.27|729.67|742.95|735.35|736.55|728.95|671
1654094100000|2022-06-01 14:35:00|737.25|729.65|733.98|726.38|737.25|729.65|727.19|719.59|831
1654094400000|2022-06-01 14:40:00|733.94|726.34|734.12|726.52|734.77|727.17|732.39|724.79|592
1654094700000|2022-06-01 14:45:00|734.14|726.54|730.97|723.37|734.14|726.54|730.96|723.36|528
1654095000000|2022-06-01 14:50:00|730.93|723.33|736.33|728.73|736.42|728.82|729.38|721.78|589
1654095300000|2022-06-01 14:55:00|736.38|728.78|732.31|724.71|736.82|729.22|732.26|724.66|544
1654095600000|2022-06-01 15:00:00|732.29|724.69|732.26|724.66|733.06|725.46|729.31|721.71|641
1654095900000|2022-06-01 15:05:00|732.25|724.65|731.74|724.14|735.3|727.7|731.11|723.51|548
1654096200000|2022-06-01 15:10:00|731.72|724.12|735.17|727.57|735.65|728.05|731.56|723.96|501
1654096500000|2022-06-01 15:15:00|735.19|727.59|732.24|724.64|735.2|727.6|731.31|723.71|572
1654096800000|2022-06-01 15:20:00|732.23|724.63|728.39|720.79|732.3|724.7|725.28|717.68|690
1654097100000|2022-06-01 15:25:00|728.37|720.77|729.41|721.81|729.7|722.1|725.15|717.55|741
1654097400000|2022-06-01 15:30:00|729.4|721.8|726.07|718.47|729.8|722.2|725.01|717.41|623
1654097700000|2022-06-01 15:35:00|726.06|718.46|726.39|718.79|727.08|719.48|723.83|716.23|605
1654098000000|2022-06-01 15:40:00|726.37|718.77|726.18|718.58|727.96|720.36|725.97|718.37|476
1654098300000|2022-06-01 15:45:00|726.17|718.57|727.96|720.36|729.08|721.48|725.11|717.51|428
1654098600000|2022-06-01 15:50:00|727.68|720.08|728.64|721.04|728.81|721.21|725.24|717.64|470
1654098900000|2022-06-01 15:55:00|728.81|721.21|723.4|715.8|728.84|721.24|723.31|715.71|424
1654099200000|2022-06-01 16:00:00|723.39|715.79|720.2|712.6|725.3|717.7|718.15|710.55|790
1654099500000|2022-06-01 16:05:00|720.13|712.53|719.68|712.08|720.49|712.89|718.15|710.55|613
1654099800000|2022-06-01 16:10:00|719.62|712.02|721.41|713.81|722.02|714.42|716.11|708.51|601
1654100100000|2022-06-01 16:15:00|722.13|714.53|720.98|713.38|724.06|716.46|720.15|712.55|569
1654100400000|2022-06-01 16:20:00|720.96|713.36|718.2|710.6|721.16|713.56|717.15|709.55|437
1654100700000|2022-06-01 16:25:00|718.32|710.72|718.89|711.29|722.46|714.86|718.17|710.57|480
1654101000000|2022-06-01 16:30:00|718.87|711.27|718.93|711.33|721.19|713.59|718.29|710.69|663
1654101300000|2022-06-01 16:35:00|718.87|711.27|721.12|713.52|721.12|713.52|718.57|710.97|440
1654101600000|2022-06-01 16:40:00|720.99|713.39|720|712.4|721.46|713.86|719.51|711.91|400
1654101900000|2022-06-01 16:45:00|720.03|712.43|718.26|710.66|720.69|713.09|718.08|710.48|418
1654102200000|2022-06-01 16:50:00|718.23|710.63|719.9|712.3|719.93|712.33|717.74|710.14|360
1654102500000|2022-06-01 16:55:00|719.85|712.25|719.08|711.48|720.32|712.72|718.91|711.31|256
1654102800000|2022-06-01 17:00:00|718.94|711.34|716.12|708.52|719.08|711.48|715.71|708.11|407
1654103100000|2022-06-01 17:05:00|716.14|708.54|714.19|706.59|716.14|708.54|713.02|705.42|514
1654103400000|2022-06-01 17:10:00|714.18|706.58|714.96|707.36|715.54|707.94|713.84|706.24|379
1654103700000|2022-06-01 17:15:00|714.99|707.39|713.02|705.42|716.26|708.66|712.28|704.68|439
1654104000000|2022-06-01 17:20:00|712.91|705.31|707.03|699.43|712.96|705.36|705.32|697.72|620
1654104300000|2022-06-01 17:25:00|707.33|699.73|710.24|702.64|710.69|703.09|706.74|699.14|475
1654104600000|2022-06-01 17:30:00|710.14|702.54|708.47|700.87|710.19|702.59|707.7|700.1|445
1654104900000|2022-06-01 17:35:00|708.49|700.89|712.37|704.77|713.02|705.42|708.03|700.43|562
1654105200000|2022-06-01 17:40:00|712.38|704.78|711.64|704.04|713.37|705.77|711.1|703.5|438
1654105500000|2022-06-01 17:45:00|711.61|704.01|712.47|704.87|713.34|705.74|711.35|703.75|287
1654105800000|2022-06-01 17:50:00|712.48|704.88|711.13|703.53|713.38|705.78|711.03|703.43|377
1654106100000|2022-06-01 17:55:00|711.07|703.47|713.35|705.75|713.41|705.81|710.67|703.07|361
1654106400000|2022-06-01 18:00:00|713.28|705.68|712.23|704.63|713.6|706|711.09|703.49|390
1654106700000|2022-06-01 18:05:00|712.37|704.77|714.67|707.07|714.8|707.2|711.67|704.07|412
1654107000000|2022-06-01 18:10:00|714.71|707.11|713.82|706.22|715.18|707.58|713.81|706.21|295
1654107300000|2022-06-01 18:15:00|713.81|706.21|711.75|704.15|714.49|706.89|710.86|703.26|387
1654107600000|2022-06-01 18:20:00|711.72|704.12|715.67|708.07|716.09|708.49|711.65|704.05|463
1654107900000|2022-06-01 18:25:00|715.78|708.18|715.55|707.95|717.07|709.47|715.51|707.91|403
1654108200000|2022-06-01 18:30:00|715.57|707.97|711.92|704.32|716.17|708.57|708.54|700.94|490
1654108500000|2022-06-01 18:35:00|711.75|704.15|712.61|705.01|714.45|706.85|711.17|703.57|637
1654108800000|2022-06-01 18:40:00|712.62|705.02|713.68|706.08|714.09|706.49|712.23|704.63|383
1654109100000|2022-06-01 18:45:00|713.75|706.15|712.79|705.19|713.82|706.22|712.14|704.54|359
1654109400000|2022-06-01 18:50:00|712.74|705.14|710.19|702.59|712.84|705.24|709.41|701.81|461
1654109700000|2022-06-01 18:55:00|710.24|702.64|706.22|698.62|710.97|703.37|705.34|697.74|557
1654110000000|2022-06-01 19:00:00|706.2|698.6|702.16|694.56|706.31|698.71|700.47|692.87|490
1654110300000|2022-06-01 19:05:00|702.21|694.61|704.35|696.75|705.16|697.56|702.09|694.49|395
1654110600000|2022-06-01 19:10:00|704.36|696.76|705.6|698|705.69|698.09|703.35|695.75|263
1654110900000|2022-06-01 19:15:00|705.63|698.03|704.21|696.61|706.78|699.18|704.14|696.54|381
1654111200000|2022-06-01 19:20:00|704.2|696.6|702.71|695.11|704.95|697.35|702.62|695.02|262
1654111500000|2022-06-01 19:25:00|702.55|694.95|701.48|693.88|702.85|695.25|700.75|693.15|391
1654111800000|2022-06-01 19:30:00|701.43|693.83|701.31|693.71|702.75|695.15|700.37|692.77|427
1654112100000|2022-06-01 19:35:00|701.26|693.66|703.27|695.67|703.27|695.67|700.94|693.34|348
1654112400000|2022-06-01 19:40:00|703.33|695.73|705.08|697.48|705.74|698.14|702.99|695.39|358
1654112700000|2022-06-01 19:45:00|705.09|697.49|705.83|698.23|706.07|698.47|704.2|696.6|315
1654113000000|2022-06-01 19:50:00|705.84|698.24|704.28|696.68|706.37|698.77|704.26|696.66|305
1654113300000|2022-06-01 19:55:00|704.25|696.65|706.15|698.55|706.69|699.09|703.61|696.01|318
1654113600000|2022-06-01 20:00:00|706.07|698.47|703.29|695.69|706.47|698.87|702.37|694.77|364
1654113900000|2022-06-01 20:05:00|703.36|695.76|698.71|691.11|703.4|695.8|697.17|689.57|376
1654114200000|2022-06-01 20:10:00|698.66|691.06|699.22|691.62|699.8|692.2|698.19|690.59|350
1654114500000|2022-06-01 20:15:00|699.25|691.65|696.39|688.79|699.96|692.36|696.27|688.67|407
1654114800000|2022-06-01 20:20:00|696.29|688.69|696.86|689.26|697.89|690.29|696.28|688.68|312
1654115100000|2022-06-01 20:25:00|696.9|689.3|686.71|679.11|697.46|689.86|685.12|677.52|614
1654115400000|2022-06-01 20:30:00|686.72|679.12|685.35|677.75|687.97|680.37|679.85|672.25|698
1654115700000|2022-06-01 20:35:00|685.39|677.79|684.14|676.54|685.72|678.12|682.13|674.53|559
1654116000000|2022-06-01 20:40:00|684.18|676.58|684.78|677.18|685.05|677.45|682.59|674.99|475
1654116300000|2022-06-01 20:45:00|684.79|677.19|687.55|679.95|688.62|681.02|684.23|676.63|458
1654116600000|2022-06-01 20:50:00|687.58|679.98|688.5|680.9|690.97|683.37|687.57|679.97|445
1654116900000|2022-06-01 20:55:00|688.47|680.87|689.31|681.71|691|683.4|687.71|680.11|412
1654117200000|2022-06-01 21:00:00|689.27|681.67|689.15|681.55|689.96|682.36|688.34|680.74|270
1654117500000|2022-06-01 21:05:00|689.16|681.56|691.16|683.56|691.57|683.97|689.1|681.5|279
1654117800000|2022-06-01 21:10:00|691.2|683.6|691.16|683.56|691.84|684.24|691.03|683.43|182
1654118100000|2022-06-01 21:15:00|691.14|683.54|690.97|683.37|691.49|683.89|690.11|682.51|166
1654118400000|2022-06-01 21:20:00|690.85|683.25|690.44|682.84|690.99|683.39|690.06|682.46|216
1654118700000|2022-06-01 21:25:00|690.51|682.91|690.18|682.58|691.11|683.51|690.15|682.55|174
1654119000000|2022-06-01 21:30:00|690.21|682.61|689.07|681.47|690.34|682.74|689.07|681.47|98
1654119300000|2022-06-01 21:35:00|689.05|681.45|688.18|680.58|689.05|681.45|687.98|680.38|132
1654119600000|2022-06-01 21:40:00|688.34|680.74|690.51|682.91|690.53|682.93|688.19|680.59|224
1654119900000|2022-06-01 21:45:00|690.54|682.94|688.24|680.64|690.58|682.98|688.15|680.55|208
1654120200000|2022-06-01 21:50:00|688.23|680.63|688.05|680.45|688.49|680.89|687.35|679.75|164
1654120500000|2022-06-01 21:55:00|688.06|680.46|686.15|678.55|688.31|680.71|686.15|678.55|233
1654120800000|2022-06-01 22:00:00|686.14|678.54|688.44|680.84|688.52|680.92|683.66|676.06|383
1654121100000|2022-06-01 22:05:00|688.5|680.9|686.6|679|688.74|681.14|685.86|678.26|309
1654121400000|2022-06-01 22:10:00|686.53|678.93|684.25|676.65|686.79|679.19|683.31|675.71|295
1654121700000|2022-06-01 22:15:00|684.19|676.59|687.96|680.36|687.98|680.38|683.32|675.72|291
1654122000000|2022-06-01 22:20:00|687.93|680.33|687.24|679.64|688.18|680.58|686.2|678.6|219
1654122300000|2022-06-01 22:25:00|687.23|679.63|688.7|681.1|688.7|681.1|686.57|678.97|205
1654122600000|2022-06-01 22:30:00|688.81|681.21|687.17|679.57|689.46|681.86|687.17|679.57|288
1654122900000|2022-06-01 22:35:00|687.18|679.58|689.11|681.51|689.39|681.79|686.55|678.95|245
1654123200000|2022-06-01 22:40:00|689.1|681.5|690|682.4|690.2|682.6|688.33|680.73|191
1654123500000|2022-06-01 22:45:00|690.02|682.42|690.79|683.19|691.51|683.91|690.02|682.42|293
1654123800000|2022-06-01 22:50:00|690.81|683.21|690.89|683.29|691.14|683.54|689.95|682.35|198
1654124100000|2022-06-01 22:55:00|690.9|683.3|691.05|683.45|691.22|683.62|690.48|682.88|190
1654124400000|2022-06-01 23:00:00|691.02|683.42|691.35|683.75|691.35|683.75|690.2|682.6|208
1654124700000|2022-06-01 23:05:00|691.45|683.85|697.94|690.34|697.98|690.38|691.33|683.73|521
1654125000000|2022-06-01 23:10:00|698.01|690.41|696.48|688.88|698.01|690.41|695.29|687.69|309
1654125300000|2022-06-01 23:15:00|696.55|688.95|693.59|685.99|697.17|689.57|693.01|685.41|404
1654125600000|2022-06-01 23:20:00|693.6|686|695.69|688.09|695.81|688.21|693.43|685.83|305
1654125900000|2022-06-01 23:25:00|695.9|688.3|698.18|690.58|698.25|690.65|695.84|688.24|279
1654126200000|2022-06-01 23:30:00|698.15|690.55|697.34|689.74|698.26|690.66|696.77|689.17|227
1654126500000|2022-06-01 23:35:00|697.36|689.76|697.16|689.56|697.39|689.79|695.56|687.96|236
1654126800000|2022-06-01 23:40:00|697.17|689.57|695.98|688.38|698.16|690.56|695.28|687.68|257
1654127100000|2022-06-01 23:45:00|695.94|688.34|698.06|690.46|698.68|691.08|694.24|686.64|405
1654127400000|2022-06-01 23:50:00|698.11|690.51|697.02|689.42|698.27|690.67|696.13|688.53|310
1654127700000|2022-06-01 23:55:00|697.08|689.48|696.15|688.55|697.1|689.5|695.07|687.47|360
1654128000000|2022-06-02 00:00:00|696.18|688.58|694.68|687.08|696.52|688.92|693.14|685.54|468
1654128300000|2022-06-02 00:05:00|694.7|687.1|693.41|685.81|695.53|687.93|691.9|684.3|529
1654128600000|2022-06-02 00:10:00|693.4|685.8|691.69|684.09|693.46|685.86|690.09|682.49|459
1654128900000|2022-06-02 00:15:00|691.7|684.1|692.01|684.41|693.93|686.33|691.08|683.48|424
1654129200000|2022-06-02 00:20:00|691.97|684.37|689.43|681.83|692.82|685.22|687.88|680.28|468
1654129500000|2022-06-02 00:25:00|689.44|681.84|693.88|686.28|693.88|686.28|689.12|681.52|496
1654129800000|2022-06-02 00:30:00|693.98|686.38|686.52|678.92|694.1|686.5|686.52|678.92|454
1654130100000|2022-06-02 00:35:00|686.5|678.9|690.13|682.53|690.8|683.2|686.01|678.41|499
1654130400000|2022-06-02 00:40:00|690.17|682.57|689.75|682.15|691.12|683.52|689.29|681.69|335
1654130700000|2022-06-02 00:45:00|689.7|682.1|690.73|683.13|690.99|683.39|687.41|679.81|444
1654131000000|2022-06-02 00:50:00|690.82|683.22|693.17|685.57|695.92|688.32|690.79|683.19|501
1654131300000|2022-06-02 00:55:00|693.16|685.56|691.19|683.59|693.21|685.61|691.09|683.49|243
1654131600000|2022-06-02 01:00:00|691.25|683.65|691.08|683.48|691.85|684.25|689.97|682.37|310
1654131900000|2022-06-02 01:05:00|691.05|683.45|696.13|688.53|696.61|689.01|690.86|683.26|348
1654132200000|2022-06-02 01:10:00|696.1|688.5|697.89|690.29|697.93|690.33|696.02|688.42|302
1654132500000|2022-06-02 01:15:00|697.95|690.35|696.99|689.39|698.13|690.53|696.05|688.45|279
1654132800000|2022-06-02 01:20:00|697|689.4|696.95|689.35|698.08|690.48|696.81|689.21|327
1654133100000|2022-06-02 01:25:00|696.96|689.36|696.64|689.04|697.29|689.69|696.09|688.49|201
1654133400000|2022-06-02 01:30:00|696.68|689.08|696.96|689.36|698.18|690.58|694.2|686.6|342
1654133700000|2022-06-02 01:35:00|696.98|689.38|696.92|689.32|697.12|689.52|696.24|688.64|270
1654134000000|2022-06-02 01:40:00|696.93|689.33|697.01|689.41|698.95|691.35|696.69|689.09|246
1654134300000|2022-06-02 01:45:00|697|689.4|698.13|690.53|698.21|690.61|697|689.4|193
1654134600000|2022-06-02 01:50:00|698.09|690.49|698.11|690.51|698.33|690.73|697.16|689.56|199
1654134900000|2022-06-02 01:55:00|698.16|690.56|695.31|687.71|698.22|690.62|695.15|687.55|262
1654135200000|2022-06-02 02:00:00|695.34|687.74|694.08|686.48|695.78|688.18|693.16|685.56|276
1654135500000|2022-06-02 02:05:00|694.01|686.41|695.29|687.69|695.93|688.33|693.18|685.58|279
1654135800000|2022-06-02 02:10:00|695.31|687.71|697.03|689.43|697.13|689.53|695.31|687.71|218
1654136100000|2022-06-02 02:15:00|697.13|689.53|696.37|688.77|697.13|689.53|694.49|686.89|307
1654136400000|2022-06-02 02:20:00|696.33|688.73|695.33|687.73|696.37|688.77|695.04|687.44|135
1654136700000|2022-06-02 02:25:00|695.27|687.67|694.45|686.85|695.39|687.79|693.18|685.58|206
1654137000000|2022-06-02 02:30:00|694.34|686.74|695.49|687.89|695.49|687.89|692.16|684.56|360
1654137300000|2022-06-02 02:35:00|695.62|688.02|697.17|689.57|697.89|690.29|695.58|687.98|321
1654137600000|2022-06-02 02:40:00|697.13|689.53|696.12|688.52|697.17|689.57|694.35|686.75|375
1654137900000|2022-06-02 02:45:00|696.11|688.51|694.99|687.39|696.98|689.38|694|686.4|261
1654138200000|2022-06-02 02:50:00|695.04|687.44|694.78|687.18|695.15|687.55|693.3|685.7|214
1654138500000|2022-06-02 02:55:00|694.86|687.26|694.28|686.68|695|687.4|693.6|686|248
1654138800000|2022-06-02 03:00:00|694.32|686.72|696.25|688.65|697.13|689.53|693.68|686.08|290
1654139100000|2022-06-02 03:05:00|696.24|688.64|694.03|686.43|697.08|689.48|693.11|685.51|280
1654139400000|2022-06-02 03:10:00|694.07|686.47|691.92|684.32|694.17|686.57|691.28|683.68|281
1654139700000|2022-06-02 03:15:00|692.08|684.48|694.7|687.1|694.95|687.35|692.08|684.48|277
1654140000000|2022-06-02 03:20:00|694.72|687.12|696.13|688.53|696.13|688.53|694.72|687.12|208
1654140300000|2022-06-02 03:25:00|696.14|688.54|692.62|685.02|696.16|688.56|692.47|684.87|210
1654140600000|2022-06-02 03:30:00|692.59|684.99|694.12|686.52|694.16|686.56|692.42|684.82|216
1654140900000|2022-06-02 03:35:00|694.15|686.55|690.15|682.55|694.15|686.55|689.09|681.49|272
1654141200000|2022-06-02 03:40:00|690.13|682.53|693.08|685.48|693.36|685.76|690.13|682.53|289
1654141500000|2022-06-02 03:45:00|693.1|685.5|691.95|684.35|693.19|685.59|690.25|682.65|312
1654141800000|2022-06-02 03:50:00|691.96|684.36|688.95|681.35|692.05|684.45|688.45|680.85|270
1654142100000|2022-06-02 03:55:00|689.11|681.51|689.72|682.12|690.75|683.15|689.11|681.51|279
1654142400000|2022-06-02 04:00:00|689.74|682.14|691.23|683.63|691.33|683.73|687.94|680.34|372
1654142700000|2022-06-02 04:05:00|691.2|683.6|687.21|679.61|691.32|683.72|687.12|679.52|255
1654143000000|2022-06-02 04:10:00|687.25|679.65|686.73|679.13|687.94|680.34|686.11|678.51|282
1654143300000|2022-06-02 04:15:00|686.71|679.11|689.06|681.46|689.12|681.52|685.12|677.52|300
1654143600000|2022-06-02 04:20:00|689.14|681.54|687.15|679.55|689.66|682.06|686.47|678.87|230
1654143900000|2022-06-02 04:25:00|687.17|679.57|686.69|679.09|687.17|679.57|686.17|678.57|197
1654144200000|2022-06-02 04:30:00|686.76|679.16|688.43|680.83|689.03|681.43|686.16|678.56|293
1654144500000|2022-06-02 04:35:00|688.44|680.84|689.29|681.69|689.97|682.37|688.44|680.84|212
1654144800000|2022-06-02 04:40:00|689.34|681.74|689.29|681.69|690.11|682.51|689.1|681.5|223
1654145100000|2022-06-02 04:45:00|689.24|681.64|689.21|681.61|689.37|681.77|688.28|680.68|175
1654145400000|2022-06-02 04:50:00|689.19|681.59|689.94|682.34|690.17|682.57|688.72|681.12|173
1654145700000|2022-06-02 04:55:00|689.93|682.33|689.31|681.71|690.19|682.59|688.84|681.24|226
1654146000000|2022-06-02 05:00:00|689.32|681.72|688.12|680.52|689.33|681.73|687.49|679.89|256
1654146300000|2022-06-02 05:05:00|688.13|680.53|686.17|678.57|688.26|680.66|685.3|677.7|233
1654146600000|2022-06-02 05:10:00|686.19|678.59|685.11|677.51|686.29|678.69|685.04|677.44|199
1654146900000|2022-06-02 05:15:00|685.12|677.52|686.81|679.21|687.07|679.47|685.04|677.44|283
1654147200000|2022-06-02 05:20:00|686.87|679.27|687.25|679.65|688.09|680.49|686.74|679.14|255
1654147500000|2022-06-02 05:25:00|687.27|679.67|687.9|680.3|688.2|680.6|686.18|678.58|208
1654147800000|2022-06-02 05:30:00|687.93|680.33|688.41|680.81|689.77|682.17|687.91|680.31|210
1654148100000|2022-06-02 05:35:00|688.43|680.83|690.14|682.54|690.14|682.54|688.33|680.73|175
1654148400000|2022-06-02 05:40:00|690.23|682.63|693.87|686.27|694.92|687.32|690.23|682.63|238
1654148700000|2022-06-02 05:45:00|693.85|686.25|693.6|686|695.08|687.48|693.15|685.55|274
1654149000000|2022-06-02 05:50:00|693.54|685.94|694.9|687.3|694.98|687.38|693.11|685.51|187
1654149300000|2022-06-02 05:55:00|694.97|687.37|695.42|687.82|696.06|688.46|694.97|687.37|201
1654149600000|2022-06-02 06:00:00|695.41|687.81|696.2|688.6|696.27|688.67|695.34|687.74|120
1654149900000|2022-06-02 06:05:00|696.34|688.74|696.38|688.78|696.42|688.82|696.05|688.45|95
1654150200000|2022-06-02 06:10:00|696.18|688.58|696.4|688.8|696.45|688.85|695.94|688.34|47
1654150500000|2022-06-02 06:15:00|696.2|688.6|696.24|688.64|697.31|689.71|696.2|688.6|70
1654150800000|2022-06-02 06:20:00|696.34|688.74|697.13|689.53|697.16|689.56|696.13|688.53|66
1654151100000|2022-06-02 06:25:00|697.09|689.49|697.09|689.49|697.99|690.39|696.8|689.2|125
1654151400000|2022-06-02 06:30:00|697.13|689.53|696.26|688.66|697.31|689.71|696.15|688.55|84
1654151700000|2022-06-02 06:35:00|696.24|688.64|694.97|687.37|696.3|688.7|694.83|687.23|95
1654152000000|2022-06-02 06:40:00|695.09|687.49|696.84|689.24|696.9|689.3|693.84|686.24|135
1654152300000|2022-06-02 06:45:00|696.9|689.3|698.03|690.43|698.12|690.52|696.83|689.23|152
1654152600000|2022-06-02 06:50:00|698.02|690.42|700.09|692.49|700.84|693.24|697.82|690.22|214
1654152900000|2022-06-02 06:55:00|699.49|691.89|699.39|691.79|699.49|691.89|699.16|691.56|79
1654153200000|2022-06-02 07:00:00|699.41|691.81|701|693.4|701.04|693.44|699.2|691.6|84
1654153500000|2022-06-02 07:05:00|700.97|693.37|699.15|691.55|701.24|693.64|698.99|691.39|141
1654153800000|2022-06-02 07:10:00|699.16|691.56|698.04|690.44|699.27|691.67|697.84|690.24|106
1654154100000|2022-06-02 07:15:00|698.03|690.43|699.19|691.59|702.93|695.33|698.03|690.43|279
1654154400000|2022-06-02 07:20:00|699.2|691.6|701.09|693.49|701.22|693.62|699.18|691.58|203
1654154700000|2022-06-02 07:25:00|701.06|693.46|704.34|696.74|704.87|697.27|701.05|693.45|365
1654155000000|2022-06-02 07:30:00|704.37|696.77|702.13|694.53|704.37|696.77|701.96|694.36|293
1654155300000|2022-06-02 07:35:00|702.12|694.52|703.83|696.23|703.85|696.25|701.17|693.57|305
1654155600000|2022-06-02 07:40:00|703.92|696.32|703.15|695.55|703.92|696.32|702.92|695.32|106
1654155900000|2022-06-02 07:45:00|703.2|695.6|698.66|691.06|703.21|695.61|698.3|690.7|306
1654156200000|2022-06-02 07:50:00|698.67|691.07|699.7|692.1|700.05|692.45|698.67|691.07|256
1654156500000|2022-06-02 07:55:00|699.71|692.11|699.17|691.57|699.95|692.35|698.86|691.26|171
1654156800000|2022-06-02 08:00:00|699.2|691.6|697.31|689.71|699.62|692.02|697.19|689.59|320
1654157100000|2022-06-02 08:05:00|697.29|689.69|699.23|691.63|699.24|691.64|697.18|689.58|265
1654157400000|2022-06-02 08:10:00|699.24|691.64|699.32|691.72|700.21|692.61|698.95|691.35|246
1654157700000|2022-06-02 08:15:00|699.33|691.73|701.7|694.1|701.7|694.1|698.2|690.6|343
1654158000000|2022-06-02 08:20:00|701.61|694.01|700.86|693.26|702.97|695.37|700.55|692.95|321
1654158300000|2022-06-02 08:25:00|700.89|693.29|700.31|692.71|700.97|693.37|699.84|692.24|241
1654158600000|2022-06-02 08:30:00|700.24|692.64|701.97|694.37|703.1|695.5|700.12|692.52|327
1654158900000|2022-06-02 08:35:00|702.03|694.43|700.21|692.61|702.03|694.43|699.68|692.08|200
1654159200000|2022-06-02 08:40:00|700.22|692.62|699.33|691.73|700.22|692.62|699.26|691.66|165
1654159500000|2022-06-02 08:45:00|699.37|691.77|699.18|691.58|699.44|691.84|699.16|691.56|76
1654159800000|2022-06-02 08:50:00|699.25|691.65|699.47|691.87|700.17|692.57|699.04|691.44|146
1654160100000|2022-06-02 08:55:00|699.48|691.88|698.97|691.37|699.65|692.05|698.97|691.37|93
1654160400000|2022-06-02 09:00:00|699.13|691.53|699.14|691.54|700.19|692.59|697.89|690.29|373
1654160700000|2022-06-02 09:05:00|699.13|691.53|697.82|690.22|699.16|691.56|697.23|689.63|210
1654161000000|2022-06-02 09:10:00|697.84|690.24|699.11|691.51|699.77|692.17|697.68|690.08|243
1654161300000|2022-06-02 09:15:00|699.12|691.52|699.75|692.15|700.09|692.49|698.96|691.36|287
1654161600000|2022-06-02 09:20:00|700.02|692.42|699.23|691.63|700.05|692.45|698.27|690.67|237
1654161900000|2022-06-02 09:25:00|699.22|691.62|701.1|693.5|701.12|693.52|699|691.4|292
1654162200000|2022-06-02 09:30:00|701.08|693.48|701.12|693.52|703.02|695.42|701|693.4|251
1654162500000|2022-06-02 09:35:00|701.13|693.53|697.22|689.62|701.24|693.64|697.2|689.6|204
1654162800000|2022-06-02 09:40:00|697.19|689.59|698.14|690.54|698.16|690.56|696.46|688.86|220
1654163100000|2022-06-02 09:45:00|698.13|690.53|699.38|691.78|701.2|693.6|697.31|689.71|334
1654163400000|2022-06-02 09:50:00|699.36|691.76|698.98|691.38|700|692.4|698.98|691.38|152
1654163700000|2022-06-02 09:55:00|698.97|691.37|699.11|691.51|699.14|691.54|697.66|690.06|190
1654164000000|2022-06-02 10:00:00|699.1|691.5|701.08|693.48|701.28|693.68|699.1|691.5|215
1654164300000|2022-06-02 10:05:00|701.1|693.5|700.34|692.74|701.36|693.76|700.1|692.5|137
1654164600000|2022-06-02 10:10:00|700.37|692.77|701.17|693.57|701.26|693.66|699.92|692.32|147
1654164900000|2022-06-02 10:15:00|701.16|693.56|697.4|689.8|701.45|693.85|697.11|689.51|275
1654165200000|2022-06-02 10:20:00|697.42|689.82|699.11|691.51|699.14|691.54|697.35|689.75|192
1654165500000|2022-06-02 10:25:00|699.15|691.55|696.4|688.8|699.21|691.61|696.32|688.72|193
1654165800000|2022-06-02 10:30:00|696.39|688.79|698.23|690.63|698.75|691.15|696.08|688.48|337
1654166100000|2022-06-02 10:35:00|698.24|690.64|700.81|693.21|700.81|693.21|698.22|690.62|257
1654166400000|2022-06-02 10:40:00|700.79|693.19|703|695.4|703.07|695.47|700.35|692.75|229
1654166700000|2022-06-02 10:45:00|703.06|695.46|699.2|691.6|706.72|699.12|698.33|690.73|488
1654167000000|2022-06-02 10:50:00|699.19|691.59|699.94|692.34|700.2|692.6|697.14|689.54|278
1654167300000|2022-06-02 10:55:00|699.93|692.33|703.19|695.59|703.3|695.7|699.86|692.26|275
1654167600000|2022-06-02 11:00:00|703.16|695.56|701.14|693.54|703.61|696.01|701.11|693.51|227
1654167900000|2022-06-02 11:05:00|700.81|693.21|700.29|692.69|701.22|693.62|700.22|692.62|173
1654168200000|2022-06-02 11:10:00|700.27|692.67|702.14|694.54|702.17|694.57|699.31|691.71|242
1654168500000|2022-06-02 11:15:00|702.16|694.56|702.67|695.07|703.2|695.6|702.1|694.5|285
1654168800000|2022-06-02 11:20:00|702.68|695.08|702.19|694.59|703.15|695.55|701.2|693.6|250
1654169100000|2022-06-02 11:25:00|702.18|694.58|707.21|699.61|707.26|699.66|702.08|694.48|299
1654169400000|2022-06-02 11:30:00|707.22|699.62|707|699.4|708.01|700.41|706.21|698.61|206
1654169700000|2022-06-02 11:35:00|706.99|699.39|705.32|697.72|706.99|699.39|705.22|697.62|224
1654170000000|2022-06-02 11:40:00|705.33|697.73|706.5|698.9|706.54|698.94|705.31|697.71|212
1654170300000|2022-06-02 11:45:00|706.47|698.87|708.18|700.58|708.93|701.33|705.8|698.2|233
1654170600000|2022-06-02 11:50:00|708.19|700.59|710.96|703.36|711.24|703.64|708.19|700.59|326
1654170900000|2022-06-02 11:55:00|710.98|703.38|710.28|702.68|711.84|704.24|709.11|701.51|272
1654171200000|2022-06-02 12:00:00|710.29|702.69|709.72|702.12|710.83|703.23|708.69|701.09|310
1654171500000|2022-06-02 12:05:00|709.69|702.09|709.65|702.05|710.16|702.56|709.13|701.53|219
1654171800000|2022-06-02 12:10:00|709.62|702.02|710.19|702.59|710.2|702.6|708.99|701.39|144
1654172100000|2022-06-02 12:15:00|710.21|702.61|705.69|698.09|711.78|704.18|705.58|697.98|407
1654172400000|2022-06-02 12:20:00|705.68|698.08|706.21|698.61|707.17|699.57|705.54|697.94|320
1654172700000|2022-06-02 12:25:00|706.09|698.49|704.86|697.26|706.38|698.78|704.28|696.68|220
1654173000000|2022-06-02 12:30:00|704.77|697.17|701.12|693.52|705.21|697.61|701.12|693.52|426
1654173300000|2022-06-02 12:35:00|701.16|693.56|702.23|694.63|702.23|694.63|700.86|693.26|249
1654173600000|2022-06-02 12:40:00|702.24|694.64|703.39|695.79|704.15|696.55|702.18|694.58|221
1654173900000|2022-06-02 12:45:00|703.37|695.77|703.47|695.87|703.99|696.39|702.14|694.54|268
1654174200000|2022-06-02 12:50:00|703.45|695.85|703.29|695.69|704.26|696.66|703.15|695.55|260
1654174500000|2022-06-02 12:55:00|703.32|695.72|702.15|694.55|704.11|696.51|701.51|693.91|315
1654174800000|2022-06-02 13:00:00|702.16|694.56|699.56|691.96|702.85|695.25|699.41|691.81|409
1654175100000|2022-06-02 13:05:00|699.53|691.93|698.28|690.68|699.53|691.93|698.13|690.53|337
1654175400000|2022-06-02 13:10:00|698.31|690.71|691.61|684.01|698.31|690.71|691.23|683.63|536
1654175700000|2022-06-02 13:15:00|691.6|684|687.63|680.03|692.25|684.65|687.52|679.92|642
1654176000000|2022-06-02 13:20:00|687.65|680.05|689.16|681.56|689.85|682.25|687.15|679.55|493
1654176300000|2022-06-02 13:25:00|689.17|681.57|692.1|684.5|693.55|685.95|686.51|678.91|512
1654176600000|2022-06-02 13:30:00|692.08|684.48|690.45|682.85|692.96|685.36|686.53|678.93|692
1654176900000|2022-06-02 13:35:00|690.63|683.03|693.2|685.6|693.43|685.83|687.21|679.61|685
1654177200000|2022-06-02 13:40:00|693.22|685.62|707.93|700.33|708.21|700.61|692.63|685.03|729
1654177500000|2022-06-02 13:45:00|707.52|699.92|701.19|693.59|707.52|699.92|700.23|692.63|761
1654177800000|2022-06-02 13:50:00|701.23|693.63|698.1|690.5|701.23|693.63|698.1|690.5|558
1654178100000|2022-06-02 13:55:00|697.89|690.29|696.95|689.35|697.98|690.38|692.71|685.11|683
1654178400000|2022-06-02 14:00:00|696.96|689.36|697.85|690.25|700.18|692.58|695.05|687.45|685
1654178700000|2022-06-02 14:05:00|697.87|690.27|699.87|692.27|699.94|692.34|696.33|688.73|541
1654179000000|2022-06-02 14:10:00|699.98|692.38|704.09|696.49|705.62|698.02|699.98|692.38|635
1654179300000|2022-06-02 14:15:00|704.12|696.52|700.26|692.66|704.85|697.25|700.19|692.59|582
1654179600000|2022-06-02 14:20:00|700.27|692.67|696.42|688.82|700.6|693|695.54|687.94|691
1654179900000|2022-06-02 14:25:00|696.48|688.88|697.38|689.78|697.39|689.79|694.42|686.82|554
1654180200000|2022-06-02 14:30:00|697.35|689.75|699.26|691.66|699.49|691.89|696.27|688.67|543
1654180500000|2022-06-02 14:35:00|699.27|691.67|698.63|691.03|700.16|692.56|698.34|690.74|552
1654180800000|2022-06-02 14:40:00|698.62|691.02|700.62|693.02|700.71|693.11|697.92|690.32|406
1654181100000|2022-06-02 14:45:00|700.61|693.01|700.32|692.72|701.4|693.8|698.38|690.78|464
1654181400000|2022-06-02 14:50:00|700.35|692.75|697.66|690.06|700.56|692.96|697.5|689.9|499
1654181700000|2022-06-02 14:55:00|697.65|690.05|702.15|694.55|702.34|694.74|697.64|690.04|469
1654182000000|2022-06-02 15:00:00|702.17|694.57|704.2|696.6|704.73|697.13|701.41|693.81|427
1654182300000|2022-06-02 15:05:00|704.18|696.58|705.39|697.79|706.11|698.51|703.84|696.24|414
1654182600000|2022-06-02 15:10:00|705.37|697.77|706.16|698.56|707.22|699.62|705.11|697.51|418
1654182900000|2022-06-02 15:15:00|706.17|698.57|704.9|697.3|706.29|698.69|704.1|696.5|397
1654183200000|2022-06-02 15:20:00|704.88|697.28|711.22|703.62|711.26|703.66|704.68|697.08|477
1654183500000|2022-06-02 15:25:00|711.21|703.61|709.57|701.97|711.21|703.61|708.08|700.48|394
1654183800000|2022-06-02 15:30:00|709.32|701.72|706.93|699.33|709.56|701.96|705.92|698.32|400
1654184100000|2022-06-02 15:35:00|706.9|699.3|706.64|699.04|706.93|699.33|705.6|698|357
1654184400000|2022-06-02 15:40:00|706.63|699.03|707.49|699.89|709.67|702.07|705.34|697.74|502
1654184700000|2022-06-02 15:45:00|707.47|699.87|708.23|700.63|708.69|701.09|707.12|699.52|302
1654185000000|2022-06-02 15:50:00|708.22|700.62|706.81|699.21|708.58|700.98|706.7|699.1|293
1654185300000|2022-06-02 15:55:00|706.78|699.18|705.55|697.95|707.53|699.93|704.62|697.02|364
1654185600000|2022-06-02 16:00:00|705.56|697.96|707.62|700.02|707.66|700.06|704.34|696.74|393
1654185900000|2022-06-02 16:05:00|707.65|700.05|705.79|698.19|707.75|700.15|705.53|697.93|323
1654186200000|2022-06-02 16:10:00|705.83|698.23|708.63|701.03|708.72|701.12|705.17|697.57|320
1654186500000|2022-06-02 16:15:00|708.51|700.91|708.27|700.67|709.97|702.37|708.27|700.67|319
1654186800000|2022-06-02 16:20:00|708.28|700.68|706.09|698.49|708.28|700.68|705.69|698.09|356
1654187100000|2022-06-02 16:25:00|706.08|698.48|704.28|696.68|706.08|698.48|702.42|694.82|357
1654187400000|2022-06-02 16:30:00|704.23|696.63|706.04|698.44|706.25|698.65|703.34|695.74|386
1654187700000|2022-06-02 16:35:00|706.05|698.45|705.96|698.36|706.05|698.45|704.47|696.87|298
1654188000000|2022-06-02 16:40:00|705.97|698.37|707.33|699.73|710.19|702.59|705.97|698.37|445
1654188300000|2022-06-02 16:45:00|707.34|699.74|705.4|697.8|708.25|700.65|705.35|697.75|375
1654188600000|2022-06-02 16:50:00|705.36|697.76|709.69|702.09|710.13|702.53|704.77|697.17|324
1654188900000|2022-06-02 16:55:00|709.64|702.04|707.86|700.26|709.93|702.33|706.26|698.66|277
1654189200000|2022-06-02 17:00:00|707.82|700.22|711.8|704.2|711.85|704.25|707.03|699.43|309
1654189500000|2022-06-02 17:05:00|711.81|704.21|708.64|701.04|712.15|704.55|708.62|701.02|300
1654189800000|2022-06-02 17:10:00|708.62|701.02|705.66|698.06|709.34|701.74|704.24|696.64|410
1654190100000|2022-06-02 17:15:00|705.61|698.01|704.95|697.35|706.2|698.6|704.4|696.8|296
1654190400000|2022-06-02 17:20:00|704.82|697.22|706.38|698.78|707.05|699.45|704.71|697.11|202
1654190700000|2022-06-02 17:25:00|706.42|698.82|706.51|698.91|707.41|699.81|705.3|697.7|252
1654191000000|2022-06-02 17:30:00|706.22|698.62|708.44|700.84|708.53|700.93|705.15|697.55|347
1654191300000|2022-06-02 17:35:00|708.45|700.85|708.07|700.47|709.19|701.59|707.15|699.55|330
1654191600000|2022-06-02 17:40:00|708.08|700.48|706.81|699.21|708.13|700.53|704.2|696.6|351
1654191900000|2022-06-02 17:45:00|706.84|699.24|707|699.4|707.96|700.36|706.26|698.66|350
1654192200000|2022-06-02 17:50:00|707.08|699.48|705.29|697.69|707.73|700.13|705.19|697.59|263
1654192500000|2022-06-02 17:55:00|705.27|697.67|705.16|697.56|706.27|698.67|704.29|696.69|314
1654192800000|2022-06-02 18:00:00|705.15|697.55|706.29|698.69|706.33|698.73|704.3|696.7|267
1654193100000|2022-06-02 18:05:00|706.28|698.68|706.37|698.77|706.93|699.33|706.03|698.43|200
1654193400000|2022-06-02 18:10:00|706.38|698.78|710.35|702.75|710.46|702.86|705.83|698.23|267
1654193700000|2022-06-02 18:15:00|709.91|702.31|714.67|707.07|715.27|707.67|709.9|702.3|350
1654194000000|2022-06-02 18:20:00|714.74|707.14|713.58|705.98|715.98|708.38|713.26|705.66|266
1654194300000|2022-06-02 18:25:00|713.61|706.01|712.23|704.63|713.74|706.14|710.8|703.2|344
1654194600000|2022-06-02 18:30:00|712.26|704.66|711.93|704.33|713.36|705.76|711.28|703.68|264
1654194900000|2022-06-02 18:35:00|711.94|704.34|712.3|704.7|712.94|705.34|711.92|704.32|179
1654195200000|2022-06-02 18:40:00|712.17|704.57|711.27|703.67|712.44|704.84|710.37|702.77|282
1654195500000|2022-06-02 18:45:00|711.3|703.7|705.25|697.65|712.07|704.47|705.24|697.64|406
1654195800000|2022-06-02 18:50:00|705.24|697.64|708.28|700.68|709.11|701.51|704.36|696.76|364
1654196100000|2022-06-02 18:55:00|708.31|700.71|706.9|699.3|709.2|701.6|706.34|698.74|333
1654196400000|2022-06-02 19:00:00|706.85|699.25|705.49|697.89|707.61|700.01|704.26|696.66|384
1654196700000|2022-06-02 19:05:00|705.5|697.9|705.24|697.64|706.19|698.59|704.92|697.32|252
1654197000000|2022-06-02 19:10:00|705.18|697.58|705.87|698.27|707.13|699.53|704.39|696.79|313
1654197300000|2022-06-02 19:15:00|705.88|698.28|703.51|695.91|705.91|698.31|703.4|695.8|291
1654197600000|2022-06-02 19:20:00|703.53|695.93|706.13|698.53|706.3|698.7|703.26|695.66|315
1654197900000|2022-06-02 19:25:00|706.14|698.54|705.32|697.72|707.83|700.23|705.09|697.49|366
1654198200000|2022-06-02 19:30:00|705.31|697.71|704.3|696.7|705.86|698.26|703.84|696.24|266
1654198500000|2022-06-02 19:35:00|704.35|696.75|706.3|698.7|707.27|699.67|704.35|696.75|304
1654198800000|2022-06-02 19:40:00|706.29|698.69|707.79|700.19|707.93|700.33|705.66|698.06|211
1654199100000|2022-06-02 19:45:00|707.8|700.2|708.31|700.71|708.73|701.13|706.22|698.62|309
1654199400000|2022-06-02 19:50:00|708.34|700.74|710.11|702.51|710.6|703|708.33|700.73|321
1654199700000|2022-06-02 19:55:00|710.09|702.49|710.14|702.54|710.58|702.98|709.72|702.12|186
1654200000000|2022-06-02 20:00:00|709.76|702.16|711.82|704.22|711.91|704.31|708.7|701.1|225
1654200300000|2022-06-02 20:05:00|711.87|704.27|713.02|705.42|713.06|705.46|711.23|703.63|164
1654200600000|2022-06-02 20:10:00|713.05|705.45|711.38|703.78|713.06|705.46|711.05|703.45|259
1654200900000|2022-06-02 20:15:00|711.49|703.89|712.29|704.69|713.07|705.47|711.16|703.56|248
1654201200000|2022-06-02 20:20:00|712.28|704.68|713.07|705.47|713.18|705.58|712.03|704.43|131
1654201500000|2022-06-02 20:25:00|713.1|705.5|714.15|706.55|714.2|706.6|712.62|705.02|144
1654201800000|2022-06-02 20:30:00|714.16|706.56|713.11|705.51|714.62|707.02|712.54|704.94|217
1654202100000|2022-06-02 20:35:00|713.19|705.59|712.98|705.38|713.39|705.79|712.8|705.2|132
1654202400000|2022-06-02 20:40:00|712.97|705.37|714.69|707.09|715.14|707.54|712.5|704.9|163
1654202700000|2022-06-02 20:45:00|714.65|707.05|713.14|705.54|714.74|707.14|713.08|705.48|225
1654203000000|2022-06-02 20:50:00|713.1|705.5|712.98|705.38|713.37|705.77|712.67|705.07|177
1654203300000|2022-06-02 20:55:00|713.06|705.46|711.13|703.53|713.22|705.62|711.08|703.48|224
1654203600000|2022-06-02 21:00:00|711.11|703.51|711.79|704.19|712.02|704.42|711.11|703.51|183
1654203900000|2022-06-02 21:05:00|711.8|704.2|712.22|704.62|712.68|705.08|711.74|704.14|103
1654204200000|2022-06-02 21:10:00|712.25|704.65|712.17|704.57|712.78|705.18|711.75|704.15|160
1654204500000|2022-06-02 21:15:00|712.15|704.55|712.12|704.52|712.32|704.72|711.36|703.76|213
1654204800000|2022-06-02 21:20:00|712.09|704.49|712.1|704.5|712.2|704.6|712.04|704.44|66
1654205100000|2022-06-02 21:25:00|711.93|704.33|713.6|706|713.71|706.11|711.86|704.26|100
1654205400000|2022-06-02 21:30:00|713.58|705.98|713.98|706.38|714.09|706.49|713.43|705.83|164
1654205700000|2022-06-02 21:35:00|714.12|706.52|712.56|704.96|714.12|706.52|712.18|704.58|146
1654206000000|2022-06-02 21:40:00|712.92|705.32|712.19|704.59|713.09|705.49|712.12|704.52|159
1654206300000|2022-06-02 21:45:00|712.18|704.58|712.58|704.98|712.72|705.12|711.83|704.23|182
1654206600000|2022-06-02 21:50:00|712.69|705.09|713.08|705.48|713.34|705.74|712.69|705.09|200
1654206900000|2022-06-02 21:55:00|713.07|705.47|713.09|705.49|714.05|706.45|712.74|705.14|211
1654207200000|2022-06-02 22:00:00|713.12|705.52|712.8|705.2|714.3|706.7|711.34|703.74|243
1654207500000|2022-06-02 22:05:00|712.9|705.3|719.64|712.04|721.28|713.68|712.18|704.58|408
1654207800000|2022-06-02 22:10:00|719.6|712|719.15|711.55|723.06|715.46|718.8|711.2|361
1654208100000|2022-06-02 22:15:00|719.11|711.51|720.71|713.11|720.71|713.11|717.94|710.34|359
1654208400000|2022-06-02 22:20:00|720.77|713.17|721.3|713.7|722.15|714.55|720.19|712.59|414
1654208700000|2022-06-02 22:25:00|721.31|713.71|719.06|711.46|721.31|713.71|718.21|710.61|298
1654209000000|2022-06-02 22:30:00|719.09|711.49|719.13|711.53|719.4|711.8|718.09|710.49|325
1654209300000|2022-06-02 22:35:00|719.19|711.59|720.83|713.23|720.9|713.3|718.86|711.26|183
1654209600000|2022-06-02 22:40:00|720.84|713.24|722.51|714.91|724.33|716.73|720.41|712.81|363
1654209900000|2022-06-02 22:45:00|722.48|714.88|721.55|713.95|723.11|715.51|721.12|713.52|224
1654210200000|2022-06-02 22:50:00|721.97|714.37|721.32|713.72|722.17|714.57|721.23|713.63|256
1654210500000|2022-06-02 22:55:00|721.38|713.78|720.37|712.77|721.53|713.93|720.27|712.67|288
1654210800000|2022-06-02 23:00:00|720.29|712.69|720.42|712.82|721.19|713.59|719.69|712.09|252
1654211100000|2022-06-02 23:05:00|720.44|712.84|721.12|713.52|722.31|714.71|720.35|712.75|291
1654211400000|2022-06-02 23:10:00|721.09|713.49|722.14|714.54|722.32|714.72|721.08|713.48|190
1654211700000|2022-06-02 23:15:00|722.3|714.7|722.26|714.66|723.58|715.98|722.05|714.45|255
1654212000000|2022-06-02 23:20:00|722.28|714.68|726.42|718.82|726.96|719.36|722.2|714.6|217
1654212300000|2022-06-02 23:25:00|726.1|718.5|727.71|720.11|727.71|720.11|725.77|718.17|231
1654212600000|2022-06-02 23:30:00|727.79|720.19|725.59|717.99|727.81|720.21|725.39|717.79|404
1654212900000|2022-06-02 23:35:00|725.62|718.02|726.38|718.78|726.44|718.84|725.39|717.79|267
1654213200000|2022-06-02 23:40:00|726.36|718.76|725.42|717.82|726.39|718.79|723.95|716.35|225
1654213500000|2022-06-02 23:45:00|725.41|717.81|724.28|716.68|725.66|718.06|723.75|716.15|195
1654213800000|2022-06-02 23:50:00|724.31|716.71|724.2|716.6|725.17|717.57|723.42|715.82|357
1654214100000|2022-06-02 23:55:00|724.15|716.55|723.87|716.27|724.38|716.78|723.42|715.82|288
1654214400000|2022-06-03 00:00:00|723.68|716.08|722.25|714.65|724.27|716.67|721.53|713.93|384
1654214700000|2022-06-03 00:05:00|722.22|714.62|721.07|713.47|722.38|714.78|720.85|713.25|271
1654215000000|2022-06-03 00:10:00|721.03|713.43|720.84|713.24|722.32|714.72|720.48|712.88|291
1654215300000|2022-06-03 00:15:00|720.79|713.19|724.37|716.77|724.74|717.14|719.73|712.13|359
1654215600000|2022-06-03 00:20:00|724.53|716.93|723.65|716.05|724.61|717.01|723.53|715.93|343
1654215900000|2022-06-03 00:25:00|723.66|716.06|723.66|716.06|724.02|716.42|721.43|713.83|320
1654216200000|2022-06-03 00:30:00|723.63|716.03|722.5|714.9|724.86|717.26|722.38|714.78|355
1654216500000|2022-06-03 00:35:00|722.43|714.83|719.88|712.28|722.48|714.88|719.43|711.83|272
1654216800000|2022-06-03 00:40:00|719.82|712.22|719.04|711.44|721.37|713.77|718.95|711.35|242
1654217100000|2022-06-03 00:45:00|718.96|711.36|719.28|711.68|719.81|712.21|718.13|710.53|275
1654217400000|2022-06-03 00:50:00|719.32|711.72|719.21|711.61|719.84|712.24|719.05|711.45|188
1654217700000|2022-06-03 00:55:00|719.19|711.59|717.25|709.65|719.27|711.67|717.07|709.47|189
1654218000000|2022-06-03 01:00:00|717.27|709.67|718.09|710.49|718.36|710.76|716.26|708.66|215
1654218300000|2022-06-03 01:05:00|718.39|710.79|718.87|711.27|719.18|711.58|716.92|709.32|203
1654218600000|2022-06-03 01:10:00|718.83|711.23|719.34|711.74|720.19|712.59|718.83|711.23|152
1654218900000|2022-06-03 01:15:00|719.36|711.76|719.16|711.56|719.4|711.8|718.73|711.13|128
1654219200000|2022-06-03 01:20:00|719.18|711.58|718.62|711.02|719.39|711.79|718.57|710.97|105
1654219500000|2022-06-03 01:25:00|718.65|711.05|718.42|710.82|718.7|711.1|718.29|710.69|99
1654219800000|2022-06-03 01:30:00|718.41|710.81|717.22|709.62|718.42|710.82|716.56|708.96|249
1654220100000|2022-06-03 01:35:00|717.23|709.63|721.23|713.63|722.02|714.42|717.23|709.63|360
1654220400000|2022-06-03 01:40:00|721.25|713.65|722.28|714.68|724.15|716.55|721.1|713.5|245
1654220700000|2022-06-03 01:45:00|722.13|714.53|720.34|712.74|722.38|714.78|720.29|712.69|273
1654221000000|2022-06-03 01:50:00|720.47|712.87|723.35|715.75|723.39|715.79|720.47|712.87|248
1654221300000|2022-06-03 01:55:00|723.39|715.79|724.31|716.71|724.87|717.27|723.17|715.57|217
1654221600000|2022-06-03 02:00:00|724.3|716.7|724.24|716.64|725.27|717.67|724.18|716.58|163
1654221900000|2022-06-03 02:05:00|724.25|716.65|722.4|714.8|724.3|716.7|722.39|714.79|203
1654222200000|2022-06-03 02:10:00|722.41|714.81|722.1|714.5|723.5|715.9|722.1|714.5|210
1654222500000|2022-06-03 02:15:00|722.19|714.59|721.24|713.64|722.54|714.94|720.61|713.01|182
1654222800000|2022-06-03 02:20:00|721.25|713.65|721.38|713.78|722.32|714.72|721.25|713.65|149
1654223100000|2022-06-03 02:25:00|721.43|713.83|721.29|713.69|722.3|714.7|721.29|713.69|159
1654223400000|2022-06-03 02:30:00|721.31|713.71|721.61|714.01|722.25|714.65|719.44|711.84|345
1654223700000|2022-06-03 02:35:00|721.64|714.04|720.26|712.66|722.85|715.25|720.21|712.61|256
1654224000000|2022-06-03 02:40:00|720.27|712.67|720.94|713.34|721.34|713.74|720.12|712.52|243
1654224300000|2022-06-03 02:45:00|720.89|713.29|719.14|711.54|721.13|713.53|718.9|711.3|244
1654224600000|2022-06-03 02:50:00|719.06|711.46|719.03|711.43|719.36|711.76|718.67|711.07|159
1654224900000|2022-06-03 02:55:00|718.98|711.38|718.31|710.71|719.2|711.6|718.17|710.57|207
1654225200000|2022-06-03 03:00:00|718.32|710.72|717.93|710.33|719.11|711.51|717.64|710.04|230
1654225500000|2022-06-03 03:05:00|717.68|710.08|718.26|710.66|718.29|710.69|717.67|710.07|155
1654225800000|2022-06-03 03:10:00|718.27|710.67|717.27|709.67|718.35|710.75|716.96|709.36|138
1654226100000|2022-06-03 03:15:00|717.26|709.66|717.98|710.38|718.03|710.43|716.76|709.16|140
1654226400000|2022-06-03 03:20:00|717.97|710.37|718.27|710.67|718.35|710.75|717.62|710.02|184
1654226700000|2022-06-03 03:25:00|718.28|710.68|715.22|707.62|718.3|710.7|715.16|707.56|385
1654227000000|2022-06-03 03:30:00|715.24|707.64|714.15|706.55|715.25|707.65|711.97|704.37|279
1654227300000|2022-06-03 03:35:00|714.35|706.75|711.17|703.57|714.35|706.75|711.12|703.52|186
1654227600000|2022-06-03 03:40:00|711.18|703.58|710.19|702.59|713.3|705.7|709.83|702.23|123
1654227900000|2022-06-03 03:45:00|710.18|702.58|710.06|702.46|710.26|702.66|709.62|702.02|76
1654228200000|2022-06-03 03:50:00|710.07|702.47|713.42|705.82|714|706.4|710.07|702.47|213
1654228500000|2022-06-03 03:55:00|713.41|705.81|712.89|705.29|713.62|706.02|712.4|704.8|129
1654228800000|2022-06-03 04:00:00|712.9|705.3|711.6|704|712.96|705.36|711.12|703.52|182
1654229100000|2022-06-03 04:05:00|711.61|704.01|710.86|703.26|712.29|704.69|710.66|703.06|233
1654229400000|2022-06-03 04:10:00|710.85|703.25|709.35|701.75|710.85|703.25|708.3|700.7|285
1654229700000|2022-06-03 04:15:00|709.27|701.67|709.43|701.83|710.35|702.75|708.49|700.89|214
1654230000000|2022-06-03 04:20:00|709.41|701.81|707.58|699.98|709.59|701.99|707.58|699.98|253
1654230300000|2022-06-03 04:25:00|707.62|700.02|707.82|700.22|708.23|700.63|707.34|699.74|179
1654230600000|2022-06-03 04:30:00|707.78|700.18|708.08|700.48|709.22|701.62|707.47|699.87|296
1654230900000|2022-06-03 04:35:00|708|700.4|707.47|699.87|708.2|700.6|707.46|699.86|91
1654231200000|2022-06-03 04:40:00|707.46|699.86|708.07|700.47|708.25|700.65|706.48|698.88|167
1654231500000|2022-06-03 04:45:00|708.08|700.48|705.48|697.88|708.15|700.55|705.34|697.74|217
1654231800000|2022-06-03 04:50:00|705.5|697.9|705.87|698.27|707.32|699.72|705.41|697.81|237
1654232100000|2022-06-03 04:55:00|705.88|698.28|704.69|697.09|705.91|698.31|704.36|696.76|263
1654232400000|2022-06-03 05:00:00|704.65|697.05|707.78|700.18|708.29|700.69|704.25|696.65|263
1654232700000|2022-06-03 05:05:00|707.75|700.15|706.43|698.83|708.16|700.56|706.43|698.83|164
1654233000000|2022-06-03 05:10:00|706.46|698.86|706.25|698.65|706.53|698.93|705.6|698|208
1654233300000|2022-06-03 05:15:00|706.23|698.63|706.04|698.44|706.38|698.78|705.4|697.8|137
1654233600000|2022-06-03 05:20:00|706.01|698.41|706.39|698.79|706.44|698.84|705.32|697.72|114
1654233900000|2022-06-03 05:25:00|706.46|698.86|708.51|700.91|709.34|701.74|706.35|698.75|251
1654234200000|2022-06-03 05:30:00|708.52|700.92|708.24|700.64|708.6|701|707.49|699.89|255
1654234500000|2022-06-03 05:35:00|708.26|700.66|708.44|700.84|709.18|701.58|708.14|700.54|92
1654234800000|2022-06-03 05:40:00|708.43|700.83|708.32|700.72|708.52|700.92|708.22|700.62|113
1654235100000|2022-06-03 05:45:00|708.3|700.7|708.28|700.68|708.91|701.31|708.01|700.41|146
1654235400000|2022-06-03 05:50:00|708.24|700.64|710.13|702.53|710.23|702.63|706.43|698.83|249
1654235700000|2022-06-03 05:55:00|710.24|702.64|709.46|701.86|710.38|702.78|709.18|701.58|73
1654236000000|2022-06-03 06:00:00|709.37|701.77|708.47|700.87|709.63|702.03|708.29|700.69|193
1654236300000|2022-06-03 06:05:00|708.44|700.84|710.36|702.76|710.44|702.84|708.43|700.83|186
1654236600000|2022-06-03 06:10:00|710.4|702.8|709.3|701.7|710.41|702.81|709.3|701.7|187
1654236900000|2022-06-03 06:15:00|709.32|701.72|708.35|700.75|709.41|701.81|708.13|700.53|239
1654237200000|2022-06-03 06:20:00|708.34|700.74|708.27|700.67|708.34|700.74|707.26|699.66|232
1654237500000|2022-06-03 06:25:00|708.24|700.64|709.34|701.74|710.12|702.52|708.09|700.49|193
1654237800000|2022-06-03 06:30:00|709.37|701.77|708.25|700.65|709.62|702.02|707.89|700.29|211
1654238100000|2022-06-03 06:35:00|708.07|700.47|710.17|702.57|710.34|702.74|707.45|699.85|161
1654238400000|2022-06-03 06:40:00|710.15|702.55|709.17|701.57|710.23|702.63|709.16|701.56|155
1654238700000|2022-06-03 06:45:00|709.16|701.56|710.74|703.14|711.2|703.6|708.34|700.74|240
1654239000000|2022-06-03 06:50:00|710.71|703.11|707.45|699.85|710.71|703.11|707.36|699.76|179
1654239300000|2022-06-03 06:55:00|707.43|699.83|706.31|698.71|707.43|699.83|705.32|697.72|391
1654239600000|2022-06-03 07:00:00|706.29|698.69|706.33|698.73|707.38|699.78|706.13|698.53|311
1654239900000|2022-06-03 07:05:00|706.35|698.75|707.22|699.62|708.12|700.52|704.3|696.7|398
1654240200000|2022-06-03 07:10:00|707.21|699.61|709.37|701.77|709.42|701.82|707.2|699.6|335
1654240500000|2022-06-03 07:15:00|709.4|701.8|706.56|698.96|710.33|702.73|706.48|698.88|316
1654240800000|2022-06-03 07:20:00|706.57|698.97|705.8|698.2|706.67|699.07|704.68|697.08|372
1654241100000|2022-06-03 07:25:00|705.83|698.23|706.16|698.56|706.27|698.67|705.12|697.52|311
1654241400000|2022-06-03 07:30:00|706.17|698.57|706.81|699.21|707.29|699.69|705.71|698.11|258
1654241700000|2022-06-03 07:35:00|706.86|699.26|704.63|697.03|706.94|699.34|704.52|696.92|410
1654242000000|2022-06-03 07:40:00|704.58|696.98|708.15|700.55|708.34|700.74|704.56|696.96|351
1654242300000|2022-06-03 07:45:00|708.16|700.56|706.46|698.86|708.36|700.76|706.34|698.74|255
1654242600000|2022-06-03 07:50:00|706.43|698.83|706.42|698.82|706.66|699.06|706.17|698.57|150
1654242900000|2022-06-03 07:55:00|706.45|698.85|705.99|698.39|707.03|699.43|705.56|697.96|176
1654243200000|2022-06-03 08:00:00|706.01|698.41|704.17|696.57|706.09|698.49|703.41|695.81|278
1654243500000|2022-06-03 08:05:00|704.16|696.56|707.53|699.93|708.17|700.57|704.11|696.51|308
1654243800000|2022-06-03 08:10:00|707.54|699.94|706.88|699.28|707.59|699.99|706.44|698.84|219
1654244100000|2022-06-03 08:15:00|706.79|699.19|706.45|698.85|707.35|699.75|706.37|698.77|193
1654244400000|2022-06-03 08:20:00|706.33|698.73|704.89|697.29|706.33|698.73|704.84|697.24|239
1654244700000|2022-06-03 08:25:00|704.86|697.26|705.14|697.54|705.31|697.71|704.47|696.87|168
1654245000000|2022-06-03 08:30:00|705.15|697.55|705.47|697.87|706.44|698.84|704.47|696.87|213
1654245300000|2022-06-03 08:35:00|705.4|697.8|704.61|697.01|705.91|698.31|704.6|697|175
1654245600000|2022-06-03 08:40:00|704.76|697.16|699.26|691.66|704.88|697.28|698.97|691.37|299
1654245900000|2022-06-03 08:45:00|699.29|691.69|701.18|693.58|701.31|693.71|699.11|691.51|226
1654246200000|2022-06-03 08:50:00|701.17|693.57|702.08|694.48|702.08|694.48|701.04|693.44|148
1654246500000|2022-06-03 08:55:00|702.1|694.5|702.31|694.71|702.64|695.04|701.39|693.79|205
1654246800000|2022-06-03 09:00:00|702.25|694.65|703.49|695.89|703.93|696.33|699.5|691.9|299
1654247100000|2022-06-03 09:05:00|703.5|695.9|702.26|694.66|704.37|696.77|702.26|694.66|253
1654247400000|2022-06-03 09:10:00|702.35|694.75|699.23|691.63|703.08|695.48|698.73|691.13|385
1654247700000|2022-06-03 09:15:00|699.22|691.62|697.73|690.13|700.36|692.76|697.7|690.1|404
1654248000000|2022-06-03 09:20:00|697.72|690.12|696.82|689.22|701.05|693.45|696.53|688.93|442
1654248300000|2022-06-03 09:25:00|696.81|689.21|697.18|689.58|697.42|689.82|696.47|688.87|286
1654248600000|2022-06-03 09:30:00|697.19|689.59|697.2|689.6|698.22|690.62|696.27|688.67|262
1654248900000|2022-06-03 09:35:00|697.19|689.59|695.17|687.57|697.19|689.59|693.25|685.65|385
1654249200000|2022-06-03 09:40:00|695.19|687.59|694.44|686.84|695.25|687.65|692.49|684.89|357
1654249500000|2022-06-03 09:45:00|694.41|686.81|694.23|686.63|695.34|687.74|689.72|682.12|509
1654249800000|2022-06-03 09:50:00|694.22|686.62|695.72|688.12|696.36|688.76|694.16|686.56|272
1654250100000|2022-06-03 09:55:00|695.74|688.14|695.16|687.56|696.29|688.69|694.08|686.48|330
1654250400000|2022-06-03 10:00:00|695.17|687.57|693.44|685.84|695.21|687.61|693.34|685.74|320
1654250700000|2022-06-03 10:05:00|693.42|685.82|692.21|684.61|694.22|686.62|691.65|684.05|311
1654251000000|2022-06-03 10:10:00|692.16|684.56|693.04|685.44|694.06|686.46|691.38|683.78|346
1654251300000|2022-06-03 10:15:00|693.05|685.45|694.32|686.72|694.38|686.78|691.86|684.26|368
1654251600000|2022-06-03 10:20:00|694.28|686.68|690.3|682.7|694.92|687.32|690.06|682.46|367
1654251900000|2022-06-03 10:25:00|690.23|682.63|688.04|680.44|690.25|682.65|686.5|678.9|535
1654252200000|2022-06-03 10:30:00|688|680.4|684.95|677.35|688.12|680.52|684.15|676.55|501
1654252500000|2022-06-03 10:35:00|684.92|677.32|682.14|674.54|685.11|677.51|681.38|673.78|430
1654252800000|2022-06-03 10:40:00|682.19|674.59|678.22|670.62|684|676.4|677.34|669.74|516
1654253100000|2022-06-03 10:45:00|678.24|670.64|678.72|671.12|681.78|674.18|677.68|670.08|559
1654253400000|2022-06-03 10:50:00|678.76|671.16|678.86|671.26|681.13|673.53|678.49|670.89|424
1654253700000|2022-06-03 10:55:00|678.8|671.2|678.38|670.78|680.15|672.55|677.56|669.96|456
1654254000000|2022-06-03 11:00:00|678.32|670.72|678.53|670.93|681.31|673.71|678.02|670.42|515
1654254300000|2022-06-03 11:05:00|678.52|670.92|677.17|669.57|678.52|670.92|676.53|668.93|458
1654254600000|2022-06-03 11:10:00|677.12|669.52|676.85|669.25|677.88|670.28|674.73|667.13|479
1654254900000|2022-06-03 11:15:00|676.89|669.29|677.37|669.77|678.98|671.38|672.66|665.06|620
1654255200000|2022-06-03 11:20:00|677.36|669.76|676.97|669.37|677.58|669.98|675.76|668.16|424
1654255500000|2022-06-03 11:25:00|676.98|669.38|676.06|668.46|677.11|669.51|675.36|667.76|381
1654255800000|2022-06-03 11:30:00|676.02|668.42|679|671.4|679.01|671.41|675.25|667.65|448
1654256100000|2022-06-03 11:35:00|679.01|671.41|681.25|673.65|685.17|677.57|678.93|671.33|529
1654256400000|2022-06-03 11:40:00|681.22|673.62|679.21|671.61|681.23|673.63|679.19|671.59|385
1654256700000|2022-06-03 11:45:00|679.16|671.56|680.27|672.67|680.91|673.31|678.62|671.02|389
1654257000000|2022-06-03 11:50:00|680.29|672.69|680.53|672.93|682.31|674.71|680.19|672.59|361
1654257300000|2022-06-03 11:55:00|680.54|672.94|681.09|673.49|681.33|673.73|680.38|672.78|256
1654257600000|2022-06-03 12:00:00|681.13|673.53|684.13|676.53|684.29|676.69|680.79|673.19|302
1654257900000|2022-06-03 12:05:00|684.16|676.56|681.32|673.72|684.35|676.75|681.09|673.49|326
1654258200000|2022-06-03 12:10:00|681.26|673.66|685.12|677.52|685.3|677.7|681.23|673.63|281
1654258500000|2022-06-03 12:15:00|685.05|677.45|684.52|676.92|685.93|678.33|684.44|676.84|285
1654258800000|2022-06-03 12:20:00|684.56|676.96|684.07|676.47|684.56|676.96|681.41|673.81|419
1654259100000|2022-06-03 12:25:00|684.05|676.45|684.82|677.22|684.87|677.27|681.47|673.87|382
1654259400000|2022-06-03 12:30:00|684.81|677.21|688.25|680.65|689.33|681.73|683.37|675.77|875
1654259700000|2022-06-03 12:35:00|688.21|680.61|680.96|673.36|688.21|680.61|678.96|671.36|731
1654260000000|2022-06-03 12:40:00|680.8|673.2|681.52|673.92|681.85|674.25|679.12|671.52|548
1654260300000|2022-06-03 12:45:00|681.37|673.77|680.85|673.25|684.14|676.54|680.33|672.73|492
1654260600000|2022-06-03 12:50:00|680.86|673.26|681.13|673.53|681.92|674.32|679.16|671.56|458
1654260900000|2022-06-03 12:55:00|681.14|673.54|676.26|668.66|681.15|673.55|674.2|666.6|673
1654261200000|2022-06-03 13:00:00|676.24|668.64|679.48|671.88|679.63|672.03|675.11|667.51|675
1654261500000|2022-06-03 13:05:00|679.5|671.9|678.73|671.13|681.24|673.64|678.29|670.69|515
1654261800000|2022-06-03 13:10:00|678.74|671.14|679.84|672.24|680.88|673.28|678.19|670.59|552
1654262100000|2022-06-03 13:15:00|679.57|671.97|681.1|673.5|682.78|675.18|679.28|671.68|479
1654262400000|2022-06-03 13:20:00|681.09|673.49|680.13|672.53|681.81|674.21|680|672.4|431
1654262700000|2022-06-03 13:25:00|680.07|672.47|679.47|671.87|681.02|673.42|679.29|671.69|509
1654263000000|2022-06-03 13:30:00|679.48|671.88|684.79|677.19|685.68|678.08|678.25|670.65|823
1654263300000|2022-06-03 13:35:00|684.8|677.2|682.24|674.64|685|677.4|680.19|672.59|766
1654263600000|2022-06-03 13:40:00|682.28|674.68|681.39|673.79|683.65|676.05|680.32|672.72|650
1654263900000|2022-06-03 13:45:00|681.38|673.78|683.4|675.8|683.73|676.13|680.51|672.91|532
1654264200000|2022-06-03 13:50:00|683.41|675.81|684.05|676.45|685.02|677.42|682.04|674.44|525
1654264500000|2022-06-03 13:55:00|684.04|676.44|688.13|680.53|688.58|680.98|683.96|676.36|382
1654264800000|2022-06-03 14:00:00|688.51|680.91|688.75|681.15|690.09|682.49|687.42|679.82|485
1654265100000|2022-06-03 14:05:00|688.44|680.84|689.19|681.59|691.64|684.04|687.08|679.48|495
1654265400000|2022-06-03 14:10:00|689.18|681.58|689.24|681.64|689.24|681.64|686.38|678.78|487
1654265700000|2022-06-03 14:15:00|689.26|681.66|686.24|678.64|689.9|682.3|685.94|678.34|378
1654266000000|2022-06-03 14:20:00|686.23|678.63|684.57|676.97|688.04|680.44|684.57|676.97|440
1654266300000|2022-06-03 14:25:00|684.56|676.96|684.56|676.96|686.01|678.41|684.34|676.74|367
1654266600000|2022-06-03 14:30:00|684.54|676.94|684.94|677.34|686.14|678.54|682.45|674.85|442
1654266900000|2022-06-03 14:35:00|684.99|677.39|680.61|673.01|685.23|677.63|680.48|672.88|427
1654267200000|2022-06-03 14:40:00|680.62|673.02|681.47|673.87|681.56|673.96|678.44|670.84|496
1654267500000|2022-06-03 14:45:00|681.49|673.89|684.02|676.42|684.43|676.83|679.93|672.33|603
1654267800000|2022-06-03 14:50:00|684|676.4|685.22|677.62|686.73|679.13|683.87|676.27|432
1654268100000|2022-06-03 14:55:00|685.21|677.61|684.65|677.05|686.82|679.22|684.27|676.67|451
1654268400000|2022-06-03 15:00:00|684.47|676.87|682.21|674.61|684.8|677.2|681.66|674.06|415
1654268700000|2022-06-03 15:05:00|682.2|674.6|681.27|673.67|683.04|675.44|681.16|673.56|427
1654269000000|2022-06-03 15:10:00|681.25|673.65|681.08|673.48|683.72|676.12|680.41|672.81|489
1654269300000|2022-06-03 15:15:00|681.03|673.43|685.64|678.04|685.74|678.14|680.9|673.3|419
1654269600000|2022-06-03 15:20:00|685.63|678.03|683.38|675.78|685.68|678.08|683.37|675.77|324
1654269900000|2022-06-03 15:25:00|683.33|675.73|684.73|677.13|685.01|677.41|682.27|674.67|354
1654270200000|2022-06-03 15:30:00|684.75|677.15|686.52|678.92|687.1|679.5|684.24|676.64|399
1654270500000|2022-06-03 15:35:00|686.53|678.93|686.51|678.91|689.26|681.66|686.47|678.87|398
1654270800000|2022-06-03 15:40:00|686.52|678.92|684.99|677.39|686.52|678.92|684.27|676.67|311
1654271100000|2022-06-03 15:45:00|684.93|677.33|684.84|677.24|685.06|677.46|683.99|676.39|279
1654271400000|2022-06-03 15:50:00|684.8|677.2|686.26|678.66|686.88|679.28|684.22|676.62|333
1654271700000|2022-06-03 15:55:00|686.33|678.73|686.62|679.02|687.84|680.24|686.28|678.68|256
1654272000000|2022-06-03 16:00:00|686.59|678.99|684.96|677.36|687.09|679.49|684.53|676.93|328
1654272300000|2022-06-03 16:05:00|685.04|677.44|683.09|675.49|686.04|678.44|682.51|674.91|238
1654272600000|2022-06-03 16:10:00|683.1|675.5|683.46|675.86|683.75|676.15|681.42|673.82|302
1654272900000|2022-06-03 16:15:00|683.49|675.89|681.21|673.61|685.54|677.94|681.18|673.58|337
1654273200000|2022-06-03 16:20:00|681.2|673.6|686.17|678.57|686.64|679.04|680.63|673.03|378
1654273500000|2022-06-03 16:25:00|686.22|678.62|685.64|678.04|686.22|678.62|685.03|677.43|214
1654273800000|2022-06-03 16:30:00|685.66|678.06|687.42|679.82|687.47|679.87|684.22|676.62|314
1654274100000|2022-06-03 16:35:00|687.43|679.83|688.4|680.8|689.1|681.5|686.46|678.86|352
1654274400000|2022-06-03 16:40:00|688.37|680.77|685.53|677.93|688.37|680.77|685.13|677.53|324
1654274700000|2022-06-03 16:45:00|685.73|678.13|688.48|680.88|689.03|681.43|685.39|677.79|269
1654275000000|2022-06-03 16:50:00|688.51|680.91|687.04|679.44|688.51|680.91|685.6|678|290
1654275300000|2022-06-03 16:55:00|687.03|679.43|688.6|681|689.1|681.5|686.43|678.83|289
1654275600000|2022-06-03 17:00:00|688.74|681.14|692|684.4|692.58|684.98|688.65|681.05|273
1654275900000|2022-06-03 17:05:00|692.04|684.44|686|678.4|692.04|684.44|685.95|678.35|346
1654276200000|2022-06-03 17:10:00|685.99|678.39|684.82|677.22|686.05|678.45|684.28|676.68|244
1654276500000|2022-06-03 17:15:00|684.8|677.2|684.66|677.06|685.61|678.01|684.3|676.7|179
1654276800000|2022-06-03 17:20:00|684.7|677.1|685.55|677.95|685.55|677.95|684.22|676.62|248
1654277100000|2022-06-03 17:25:00|685.48|677.88|684.48|676.88|685.65|678.05|684.13|676.53|202
1654277400000|2022-06-03 17:30:00|684.59|676.99|683.78|676.18|685.01|677.41|683.23|675.63|238
1654277700000|2022-06-03 17:35:00|683.79|676.19|685.78|678.18|686.2|678.6|683.67|676.07|259
1654278000000|2022-06-03 17:40:00|685.77|678.17|682.6|675|686.2|678.6|682.54|674.94|253
1654278300000|2022-06-03 17:45:00|682.61|675.01|687.09|679.49|687.16|679.56|682.47|674.87|347
1654278600000|2022-06-03 17:50:00|686.92|679.32|685.59|677.99|687.7|680.1|685.59|677.99|230
1654278900000|2022-06-03 17:55:00|685.28|677.68|684.7|677.1|686.09|678.49|684.44|676.84|245
1654279200000|2022-06-03 18:00:00|684.83|677.23|686|678.4|686.12|678.52|683.15|675.55|335
1654279500000|2022-06-03 18:05:00|685.87|678.27|684.27|676.67|686.19|678.59|684.27|676.67|275
1654279800000|2022-06-03 18:10:00|684.26|676.66|681.97|674.37|684.38|676.78|681.18|673.58|344
1654280100000|2022-06-03 18:15:00|681.8|674.2|684.97|677.37|685.05|677.45|681.22|673.62|345
1654280400000|2022-06-03 18:20:00|684.93|677.33|685.92|678.32|685.92|678.32|684.33|676.73|250
1654280700000|2022-06-03 18:25:00|685.81|678.21|686.93|679.33|686.93|679.33|685.26|677.66|226
1654281000000|2022-06-03 18:30:00|687.01|679.41|687.8|680.2|688.01|680.41|686.11|678.51|242
1654281300000|2022-06-03 18:35:00|687.97|680.37|685.94|678.34|688.56|680.96|685.81|678.21|272
1654281600000|2022-06-03 18:40:00|685.99|678.39|686.19|678.59|686.19|678.59|684.77|677.17|188
1654281900000|2022-06-03 18:45:00|686.2|678.6|684.28|676.68|686.23|678.63|684.03|676.43|234
1654282200000|2022-06-03 18:50:00|683.98|676.38|684.51|676.91|686.01|678.41|683.69|676.09|212
1654282500000|2022-06-03 18:55:00|684.5|676.9|685.18|677.58|685.45|677.85|684.05|676.45|280
1654282800000|2022-06-03 19:00:00|685.2|677.6|685.15|677.55|685.42|677.82|684|676.4|255
1654283100000|2022-06-03 19:05:00|685.14|677.54|684.76|677.16|685.61|678.01|684.66|677.06|198
1654283400000|2022-06-03 19:10:00|684.9|677.3|684.27|676.67|685.17|677.57|684.11|676.51|200
1654283700000|2022-06-03 19:15:00|684.35|676.75|682.65|675.05|684.38|676.78|682.42|674.82|201
1654284000000|2022-06-03 19:20:00|682.68|675.08|682.14|674.54|683.06|675.46|681.92|674.32|163
1654284300000|2022-06-03 19:25:00|682.21|674.61|683.63|676.03|683.69|676.09|681.71|674.11|178
1654284600000|2022-06-03 19:30:00|683.7|676.1|681.47|673.87|683.79|676.19|681.39|673.79|258
1654284900000|2022-06-03 19:35:00|681.46|673.86|683.1|675.5|683.37|675.77|680.51|672.91|263
1654285200000|2022-06-03 19:40:00|683.02|675.42|683.6|676|684.26|676.66|683.02|675.42|141
1654285500000|2022-06-03 19:45:00|683.83|676.23|684.04|676.44|684.31|676.71|682.24|674.64|254
1654285800000|2022-06-03 19:50:00|683.72|676.12|684.07|676.47|684.39|676.79|682.43|674.83|262
1654286100000|2022-06-03 19:55:00|684.09|676.49|682.24|674.64|684.49|676.89|682.07|674.47|255
1654286400000|2022-06-03 20:00:00|682.16|674.56|681.24|673.64|682.23|674.63|680.38|672.78|170
1654286700000|2022-06-03 20:05:00|681.18|673.58|685.34|677.74|685.98|678.38|681.18|673.58|249
1654287000000|2022-06-03 20:10:00|685.33|677.73|684.44|676.84|685.97|678.37|684.12|676.52|238
1654287300000|2022-06-03 20:15:00|684.43|676.83|683.36|675.76|684.46|676.86|683.11|675.51|180
1654287600000|2022-06-03 20:20:00|683.5|675.9|684.25|676.65|684.26|676.66|683.3|675.7|122
1654287900000|2022-06-03 20:25:00|684.18|676.58|683.31|675.71|686.08|678.48|683.29|675.69|266
1654288200000|2022-06-03 20:30:00|683.26|675.66|684.19|676.59|684.32|676.72|682.96|675.36|240
1654288500000|2022-06-03 20:35:00|684.13|676.53|684.3|676.7|684.31|676.71|683.63|676.03|143
1654288800000|2022-06-03 20:40:00|684.29|676.69|685.29|677.69|685.35|677.75|684.25|676.65|149
1654289100000|2022-06-03 20:45:00|685.18|677.58|686.94|679.34|687.01|679.41|684.34|676.74|201
1654289400000|2022-06-03 20:50:00|686.96|679.36|686.44|678.84|688.02|680.42|686.34|678.74|230
1654289700000|2022-06-03 20:55:00|686.45|678.85|685.39|677.79|686.59|678.99|685.37|677.77|162
1654326000000|2022-06-04 07:00:00|690.53|682.93|688.62|681.02|690.82|683.22|688.59|680.99|344
1654326300000|2022-06-04 07:05:00|688.6|681|689.12|681.52|689.7|682.1|688.58|680.98|308
1654326600000|2022-06-04 07:10:00|689.11|681.51|689.56|681.96|689.57|681.97|689.02|681.42|208
1654326900000|2022-06-04 07:15:00|689.57|681.97|689.01|681.41|689.74|682.14|688.52|680.92|181
1654327200000|2022-06-04 07:20:00|689.04|681.44|689.06|681.46|689.2|681.6|688.95|681.35|193
1654327500000|2022-06-04 07:25:00|689.11|681.51|689.52|681.92|689.81|682.21|689.1|681.5|260
1654327800000|2022-06-04 07:30:00|689.5|681.9|692.73|685.13|692.96|685.36|689.49|681.89|328
1654328100000|2022-06-04 07:35:00|692.74|685.14|691.88|684.28|692.75|685.15|691.45|683.85|194
1654328400000|2022-06-04 07:40:00|691.87|684.27|691|683.4|692.1|684.5|690.99|683.39|247
1654328700000|2022-06-04 07:45:00|691.01|683.41|691.68|684.08|691.77|684.17|690.99|683.39|173
1654329000000|2022-06-04 07:50:00|691.66|684.06|691.71|684.11|691.71|684.11|691.01|683.41|124
1654329300000|2022-06-04 07:55:00|691.72|684.12|692.89|685.29|692.99|685.39|691.7|684.1|202
1654329600000|2022-06-04 08:00:00|692.91|685.31|693.07|685.47|693.86|686.26|692.05|684.45|257
1654329900000|2022-06-04 08:05:00|693.1|685.5|691.51|683.91|693.18|685.58|691.25|683.65|217
1654330200000|2022-06-04 08:10:00|691.47|683.87|690.88|683.28|691.47|683.87|689.98|682.38|276
1654330500000|2022-06-04 08:15:00|690.87|683.27|695.88|688.28|695.88|688.28|690.87|683.27|369
1654330800000|2022-06-04 08:20:00|695.85|688.25|694.11|686.51|695.85|688.25|693.26|685.66|268
1654331100000|2022-06-04 08:25:00|694.07|686.47|694.63|687.03|694.63|687.03|693.95|686.35|217
1654331400000|2022-06-04 08:30:00|694.62|687.02|698.14|690.54|698.8|691.2|694.62|687.02|299
1654331700000|2022-06-04 08:35:00|698.17|690.57|696.52|688.92|698.21|690.61|696.16|688.56|316
1654332000000|2022-06-04 08:40:00|696.53|688.93|697.12|689.52|698.13|690.53|696.15|688.55|340
1654332300000|2022-06-04 08:45:00|697.17|689.57|696.84|689.24|697.22|689.62|696.82|689.22|219
1654332600000|2022-06-04 08:50:00|696.82|689.22|696.65|689.05|696.87|689.27|695.28|687.68|285
1654332900000|2022-06-04 08:55:00|696.7|689.1|698.18|690.58|698.4|690.8|696.68|689.08|254
1654333200000|2022-06-04 09:00:00|698.19|690.59|698.52|690.92|698.52|690.92|697.78|690.18|230
1654333500000|2022-06-04 09:05:00|698.49|690.89|697.2|689.6|698.57|690.97|696.82|689.22|227
1654333800000|2022-06-04 09:10:00|697.23|689.63|700.4|692.8|700.62|693.02|697.21|689.61|209
1654334100000|2022-06-04 09:15:00|700.44|692.84|698.43|690.83|700.73|693.13|698.4|690.8|177
1654334400000|2022-06-04 09:20:00|698.42|690.82|698.02|690.42|698.5|690.9|697.94|690.34|194
1654334700000|2022-06-04 09:25:00|698.01|690.41|697.83|690.23|698.03|690.43|697.61|690.01|165
1654335000000|2022-06-04 09:30:00|697.85|690.25|694.96|687.36|697.92|690.32|694.9|687.3|325
1654335300000|2022-06-04 09:35:00|694.95|687.35|694.57|686.97|695.23|687.63|694.55|686.95|246
1654335600000|2022-06-04 09:40:00|694.6|687|694.64|687.04|694.78|687.18|694.04|686.44|199
1654335900000|2022-06-04 09:45:00|694.65|687.05|694.71|687.11|694.86|687.26|694.04|686.44|187
1654336200000|2022-06-04 09:50:00|694.64|687.04|695.44|687.84|696.15|688.55|694.64|687.04|200
1654336500000|2022-06-04 09:55:00|695.47|687.87|696.49|688.89|696.53|688.93|695.21|687.61|135
1654336800000|2022-06-04 10:00:00|696.54|688.94|698.1|690.5|698.28|690.68|696.53|688.93|270
1654337100000|2022-06-04 10:05:00|698.11|690.51|696.21|688.61|698.11|690.51|696.18|688.58|278
1654337400000|2022-06-04 10:10:00|696.22|688.62|698|690.4|698.03|690.43|695.87|688.27|220
1654337700000|2022-06-04 10:15:00|697.99|690.39|698.24|690.64|698.77|691.17|697.95|690.35|238
1654338000000|2022-06-04 10:20:00|698.19|690.59|698.01|690.41|698.28|690.68|697.52|689.92|219
1654338300000|2022-06-04 10:25:00|698.03|690.43|696.09|688.49|698.05|690.45|696.09|688.49|245
1654338600000|2022-06-04 10:30:00|696.08|688.48|694.55|686.95|696.23|688.63|692.7|686.46|313
1654338900000|2022-06-04 10:35:00|694.56|686.96|694.87|687.27|694.9|687.3|694.55|686.95|235
1654339200000|2022-06-04 10:40:00|694.88|687.28|694.91|687.31|695.72|688.12|694.56|686.96|283
1654339500000|2022-06-04 10:45:00|694.92|687.32|695.53|687.93|695.53|687.93|694.71|687.11|169
1654339800000|2022-06-04 10:50:00|695.51|687.91|696.01|688.41|696.75|689.15|695.51|687.91|155
1654340100000|2022-06-04 10:55:00|695.99|688.39|695.79|688.19|696.22|688.62|695.05|687.45|193
1654340400000|2022-06-04 11:00:00|695.78|688.18|696.13|688.53|696.9|689.3|695.63|688.03|198
1654340700000|2022-06-04 11:05:00|696.12|688.52|696.78|689.18|697.06|689.46|695.83|688.23|278
1654341000000|2022-06-04 11:10:00|696.75|689.15|696.26|688.66|697.05|689.45|695.64|688.04|303
1654341300000|2022-06-04 11:15:00|696.27|688.67|693.94|686.34|696.27|688.67|691.16|685.6|234
1654341600000|2022-06-04 11:20:00|693.95|686.35|693.86|686.26|694.31|686.71|693.84|686.24|165
1654341900000|2022-06-04 11:25:00|693.87|686.27|694.14|686.54|694.28|686.68|693.82|686.22|207
1654342200000|2022-06-04 11:30:00|694.03|686.43|694.35|686.75|695.12|687.52|693.86|686.26|238
1654342500000|2022-06-04 11:35:00|694.34|686.74|695.89|688.29|696.57|688.97|694.33|686.73|231
1654342800000|2022-06-04 11:40:00|695.91|688.31|695.75|688.15|696.2|688.6|695.28|687.68|213
1654343100000|2022-06-04 11:45:00|695.81|688.21|694.02|686.42|696.07|688.47|693.27|685.67|282
1654343400000|2022-06-04 11:50:00|694.01|686.41|692.52|684.92|694.1|686.5|690.96|683.36|382
1654343700000|2022-06-04 11:55:00|692.49|684.89|694.26|686.66|695.13|687.53|692.49|684.89|281
1654344000000|2022-06-04 12:00:00|694.19|686.59|694.4|686.8|694.82|687.22|691.8|684.2|377
1654344300000|2022-06-04 12:05:00|694.41|686.81|686.17|678.57|694.41|686.81|685.97|678.37|396
1654344600000|2022-06-04 12:10:00|686.11|678.51|686.03|678.43|686.85|679.25|685.91|678.31|295
1654344900000|2022-06-04 12:15:00|686.02|678.42|686.12|678.52|686.78|679.18|685.25|677.65|367
1654345200000|2022-06-04 12:20:00|686.13|678.53|686.12|678.52|686.63|679.03|685.41|677.81|299
1654345500000|2022-06-04 12:25:00|686.15|678.55|685.11|677.51|686.31|678.71|684.96|677.36|235
1654345800000|2022-06-04 12:30:00|685.07|677.47|683.37|675.77|685.1|677.5|683.13|675.53|295
1654346100000|2022-06-04 12:35:00|683.38|675.78|682.29|674.69|683.58|675.98|682.25|674.65|296
1654346400000|2022-06-04 12:40:00|682.22|674.62|681.6|674|682.29|674.69|679.98|672.38|416
1654346700000|2022-06-04 12:45:00|681.62|674.02|681.16|673.56|681.98|674.38|681.13|673.53|351
1654347000000|2022-06-04 12:50:00|681.18|673.58|682.31|674.71|682.34|674.74|679.36|671.76|342
1654347300000|2022-06-04 12:55:00|682.29|674.69|681.35|673.75|682.69|675.09|680.92|673.32|265
1654347600000|2022-06-04 13:00:00|681.36|673.76|685.47|677.87|686.11|678.51|681.05|673.45|397
1654347900000|2022-06-04 13:05:00|685.5|677.9|685.73|678.13|686.84|679.24|685.22|677.62|278
1654348200000|2022-06-04 13:10:00|685.74|678.14|685.3|677.7|686.03|678.48|682.86|677.44|228
1654348500000|2022-06-04 13:15:00|685.29|677.69|686.02|678.42|686.89|679.29|685.01|677.41|346
1654348800000|2022-06-04 13:20:00|685.98|678.38|684.29|676.69|686.03|678.43|684.04|676.44|165
1654349100000|2022-06-04 13:25:00|684.31|676.71|687.88|680.28|687.88|680.28|684.07|676.47|257
1654349400000|2022-06-04 13:30:00|687.91|680.31|686.2|678.6|687.93|680.33|686.1|678.5|233
1654349700000|2022-06-04 13:35:00|686.19|678.59|686.46|678.86|686.92|679.32|686.15|678.55|182
1654350000000|2022-06-04 13:40:00|686.43|678.83|685.28|677.68|686.44|678.84|684.84|677.24|303
1654350300000|2022-06-04 13:45:00|685.27|677.67|685.31|677.71|685.99|678.39|685.03|677.43|259
1654350600000|2022-06-04 13:50:00|685.3|677.7|685.02|677.42|685.31|677.71|684.83|677.23|195
1654350900000|2022-06-04 13:55:00|685|677.4|687.72|680.12|687.89|680.29|684.96|677.36|275
1654351200000|2022-06-04 14:00:00|687.77|680.17|685.32|677.72|688.52|680.92|685.15|677.55|309
1654351500000|2022-06-04 14:05:00|685.34|677.74|679.6|672|685.4|677.8|679.59|671.99|453
1654351800000|2022-06-04 14:10:00|679.59|671.99|681.23|673.63|681.31|673.71|678.46|670.86|384
1654352100000|2022-06-04 14:15:00|681.22|673.62|682.2|674.6|682.23|674.63|681.15|673.55|293
1654352400000|2022-06-04 14:20:00|682.15|674.55|686.73|679.13|687.11|679.51|681.94|674.34|496
1654352700000|2022-06-04 14:25:00|686.72|679.12|690.25|682.65|691.01|683.41|686.66|679.06|406
1654353000000|2022-06-04 14:30:00|690.24|682.64|697.26|689.66|697.73|690.13|690.2|682.6|670
1654353300000|2022-06-04 14:35:00|697.27|689.67|694|686.4|698.99|691.39|694|686.4|516
1654353600000|2022-06-04 14:40:00|694.04|686.44|696.86|689.26|696.92|689.32|689.95|685.26|425
1654353900000|2022-06-04 14:45:00|696.87|689.27|693.38|688.68|697.97|690.37|693.38|688.13|380
1654354200000|2022-06-04 14:50:00|696.44|688.29|697.43|689.83|698.73|691.13|696.19|688.29|384
1654354500000|2022-06-04 14:55:00|697.45|689.85|695.88|688.28|697.45|689.85|693.17|687.42|305
1654354800000|2022-06-04 15:00:00|695.93|688.33|695.8|688.2|696.87|689.27|694.58|686.98|360
1654355100000|2022-06-04 15:05:00|695.82|688.22|696.94|689.34|696.94|689.34|694.58|686.98|277
1654355400000|2022-06-04 15:10:00|696.95|689.35|699.79|692.19|699.84|692.24|696.89|689.29|285
1654355700000|2022-06-04 15:15:00|699.8|692.2|699.03|691.43|699.8|692.2|696.14|689.54|367
1654356000000|2022-06-04 15:20:00|699.01|691.41|698.56|690.96|699.11|691.51|697.98|690.38|378
1654356300000|2022-06-04 15:25:00|698.55|690.95|702.27|694.67|702.84|695.24|698.5|690.9|400
1654356600000|2022-06-04 15:30:00|702.26|694.66|701.1|693.5|703.89|696.29|700.99|693.39|402
1654356900000|2022-06-04 15:35:00|701.09|693.49|701.97|694.37|702.06|694.46|700.89|693.29|353
1654357200000|2022-06-04 15:40:00|701.99|694.39|701.06|693.46|701.99|694.39|700.45|692.85|224
1654357500000|2022-06-04 15:45:00|701.07|693.47|700.09|692.49|701.3|693.7|699.85|692.25|257
1654357800000|2022-06-04 15:50:00|700.1|692.5|700.78|693.18|701.53|693.93|700|692.4|293
1654358100000|2022-06-04 15:55:00|700.77|693.17|701.87|694.27|702.03|694.43|700.73|693.13|261
1654358400000|2022-06-04 16:00:00|701.88|694.28|701.64|694.04|701.89|694.29|700.88|693.28|304
1654358700000|2022-06-04 16:05:00|701.6|694|701.24|693.64|702.03|694.43|700.99|693.39|306
1654359000000|2022-06-04 16:10:00|701.26|693.66|700.31|692.71|701.31|693.71|700.18|692.58|319
1654359300000|2022-06-04 16:15:00|700.32|692.72|700.35|692.75|702.45|694.85|700.27|692.67|281
1654359600000|2022-06-04 16:20:00|700.36|692.76|698.32|690.72|700.41|692.81|698.04|690.44|293
1654359900000|2022-06-04 16:25:00|698.33|690.73|699.36|691.76|700.05|692.45|698.2|690.6|263
1654360200000|2022-06-04 16:30:00|699.32|691.72|698.49|690.89|699.97|692.37|698.44|690.84|257
1654360500000|2022-06-04 16:35:00|698.36|690.76|698.73|691.13|698.74|691.14|697.49|689.89|298
1654360800000|2022-06-04 16:40:00|698.76|691.16|698.47|690.87|699.19|691.59|698.36|690.76|190
1654361100000|2022-06-04 16:45:00|698.46|690.86|697.21|689.61|699.01|691.41|696.93|689.33|303
1654361400000|2022-06-04 16:50:00|697.22|689.62|697.95|690.35|698.24|690.64|697.22|689.62|212
1654361700000|2022-06-04 16:55:00|697.96|690.36|698.12|690.52|698.12|690.52|697.09|689.49|273
1654362000000|2022-06-04 17:00:00|698.14|690.54|697.88|690.28|698.29|690.69|697.86|690.26|236
1654362300000|2022-06-04 17:05:00|697.9|690.3|697.28|689.68|697.98|690.38|696.36|688.76|361
1654362600000|2022-06-04 17:10:00|697.29|689.69|697.18|689.58|697.5|689.9|696.95|689.35|309
1654362900000|2022-06-04 17:15:00|697.2|689.6|698.3|690.7|698.69|691.09|696.27|688.67|382
1654363200000|2022-06-04 17:20:00|698.24|690.64|697.22|689.62|698.31|690.71|697.02|689.42|282
1654363500000|2022-06-04 17:25:00|697.23|689.63|697.14|689.54|697.42|689.82|697.02|689.42|179
1654363800000|2022-06-04 17:30:00|697.16|689.56|699.03|691.43|699.03|691.43|696.12|688.52|333
1654364100000|2022-06-04 17:35:00|698.99|691.39|703.06|695.46|703.1|695.5|698.99|691.39|312
1654364400000|2022-06-04 17:40:00|703.05|695.45|701.82|694.22|703.07|695.47|701.78|694.18|234
1654364700000|2022-06-04 17:45:00|701.81|694.21|702.5|694.9|702.77|695.17|701.71|694.11|239
1654365000000|2022-06-04 17:50:00|702.48|694.88|706.83|699.23|707.11|699.51|702.34|694.74|320
1654365300000|2022-06-04 17:55:00|706.85|699.25|706.14|698.54|707.23|699.63|703.79|698.4|286
1654365600000|2022-06-04 18:00:00|706.16|698.56|710.87|703.27|711.18|703.58|705.88|698.28|315
1654365900000|2022-06-04 18:05:00|710.7|703.1|711.16|703.56|713.11|705.51|708.89|701.29|342
1654366200000|2022-06-04 18:10:00|711.14|703.54|709.15|701.55|711.14|703.54|709.13|701.53|304
1654366500000|2022-06-04 18:15:00|709.25|701.65|707.27|699.67|709.53|701.93|707.12|699.52|382
1654366800000|2022-06-04 18:20:00|707.29|699.69|705.42|697.82|707.32|699.72|705.42|697.82|179
1654367100000|2022-06-04 18:25:00|705.43|697.83|704.97|697.37|705.49|697.89|704.96|697.36|254
1654367400000|2022-06-04 18:30:00|704.96|697.36|707.07|699.47|707.07|699.47|704.96|697.36|168
1654367700000|2022-06-04 18:35:00|707.09|699.49|708.09|700.49|709.11|701.51|704.95|699.34|241
1654368000000|2022-06-04 18:40:00|708|700.4|707.78|700.18|708.12|700.61|704.73|699.06|255
1654368300000|2022-06-04 18:45:00|707.8|700.2|708.06|700.46|709.65|702.05|707.63|700.03|247
1654368600000|2022-06-04 18:50:00|708.01|700.41|707.55|699.95|708.26|700.66|706.34|698.74|249
1654368900000|2022-06-04 18:55:00|707.51|699.91|707.35|699.75|708.83|701.23|707.33|699.73|208
1654369200000|2022-06-04 19:00:00|707.34|699.74|707.57|699.97|707.93|700.33|703.99|698.78|346
1654369500000|2022-06-04 19:05:00|707.58|699.98|706.6|699|707.62|700.02|706.24|698.64|385
1654369800000|2022-06-04 19:10:00|706.62|699.02|705.71|698.11|706.62|699.02|705.01|697.41|393
1654370100000|2022-06-04 19:15:00|705.73|698.13|704.95|697.35|705.96|698.36|702.83|697.12|325
1654370400000|2022-06-04 19:20:00|704.92|697.32|705.33|697.73|705.33|697.73|704.75|697.15|174
1654370700000|2022-06-04 19:25:00|705.28|697.68|706.07|698.47|706.19|698.59|704.96|697.36|192
1654371000000|2022-06-04 19:30:00|706.09|698.49|705.27|697.67|706.25|698.65|702.08|696.58|217
1654371300000|2022-06-04 19:35:00|705.24|697.64|704.24|696.64|705.33|697.73|704.13|696.53|205
1654371600000|2022-06-04 19:40:00|704.23|696.63|704.23|696.63|704.4|696.8|704.08|696.48|163
1654371900000|2022-06-04 19:45:00|704.25|696.65|704.33|696.73|705.03|697.43|704.25|696.65|151
1654372200000|2022-06-04 19:50:00|704.37|696.77|704.1|696.5|704.81|697.21|704.1|696.5|145
1654372500000|2022-06-04 19:55:00|704.11|696.51|704.26|696.66|704.53|696.93|704|696.4|148
1654372800000|2022-06-04 20:00:00|704.22|696.62|708.79|701.19|708.83|701.23|703.9|696.3|306
1654373100000|2022-06-04 20:05:00|708.8|701.2|710.3|702.7|710.33|702.73|708.67|701.07|252
1654373400000|2022-06-04 20:10:00|710.32|702.72|705.85|698.25|710.36|702.76|705.84|698.24|269
1654373700000|2022-06-04 20:15:00|705.94|698.34|710.02|702.42|710.35|702.75|705.93|698.33|341
1654374000000|2022-06-04 20:20:00|709.97|702.37|709.13|701.53|710.17|702.57|709.07|701.47|217
1654374300000|2022-06-04 20:25:00|709.14|701.54|708.21|700.61|709.39|701.79|708.2|700.6|242
1654374600000|2022-06-04 20:30:00|708.15|700.55|714.04|706.44|714.09|706.49|707.75|700.15|314
1654374900000|2022-06-04 20:35:00|714.1|706.5|712.02|704.42|714.13|706.53|712.02|704.42|265
1654375200000|2022-06-04 20:40:00|712.25|704.65|710.06|702.46|712.25|704.65|710.06|702.46|194
1654375500000|2022-06-04 20:45:00|710.13|702.53|709.23|701.63|710.31|702.71|709.12|701.52|136
1654375800000|2022-06-04 20:50:00|709.24|701.64|712|704.4|712.33|704.73|709.07|701.47|279
1654376100000|2022-06-04 20:55:00|711.97|704.37|712.18|704.58|712.24|704.64|711.27|703.67|252
1654376400000|2022-06-04 21:00:00|712.14|704.54|714.35|706.75|714.7|707.1|712.11|704.51|272
1654376700000|2022-06-04 21:05:00|714.34|706.74|714.72|707.12|715.04|707.44|714.11|706.51|239
1654377000000|2022-06-04 21:10:00|714.76|707.16|715.44|707.84|715.48|707.88|714.59|706.99|283
1654377300000|2022-06-04 21:15:00|715.43|707.83|715.77|708.17|716.4|708.8|715.42|707.82|217
1654377600000|2022-06-04 21:20:00|715.84|708.24|720.09|712.49|720.25|712.65|715.77|708.17|274
1654377900000|2022-06-04 21:25:00|720.11|712.51|718.79|711.19|721.71|714.11|718.79|711.19|383
1654378200000|2022-06-04 21:30:00|718.83|711.23|717.27|709.67|719.14|711.54|717.11|709.51|299
1654378500000|2022-06-04 21:35:00|717.23|709.63|718.96|711.36|718.98|711.38|716.84|709.24|271
1654378800000|2022-06-04 21:40:00|718.95|711.35|724.46|716.86|724.99|717.39|718.95|711.35|445
1654379100000|2022-06-04 21:45:00|724.48|716.88|725.51|717.91|727.2|719.6|724.25|716.65|359
1654379400000|2022-06-04 21:50:00|725.56|717.96|726.42|718.82|727|719.4|724.02|716.42|320
1654379700000|2022-06-04 21:55:00|726.46|718.86|728.71|721.11|728.81|721.21|724.53|716.93|385
1654380000000|2022-06-04 22:00:00|728.63|721.03|738.88|731.28|739.02|731.42|727.01|719.41|640
1654380300000|2022-06-04 22:05:00|738.83|731.23|744.05|736.45|745.22|737.62|738.5|730.9|648
1654380600000|2022-06-04 22:10:00|744.07|736.47|741.8|734.2|746.44|738.84|740.69|733.26|596
1654380900000|2022-06-04 22:15:00|741.73|734.13|738.57|730.97|742.66|735.06|738.53|730.93|567
1654381200000|2022-06-04 22:20:00|738.55|730.95|737.88|730.28|740.07|732.47|737.21|729.61|436
1654381500000|2022-06-04 22:25:00|737.87|730.27|737.86|730.26|739.16|731.56|737.2|729.6|464
1654381800000|2022-06-04 22:30:00|737.87|730.27|737.93|730.33|739.95|732.35|737.87|730.27|420
1654382100000|2022-06-04 22:35:00|737.92|730.32|736.28|728.68|737.92|730.32|735.45|727.85|392
1654382400000|2022-06-04 22:40:00|736.29|728.69|737.78|730.18|739.89|732.29|736.16|728.56|458
1654382700000|2022-06-04 22:45:00|737.79|730.19|736.71|729.11|739.96|732.36|735.25|728.66|475
1654383000000|2022-06-04 22:50:00|736.72|729.12|737.81|730.21|737.97|730.37|735.81|728.21|341
1654383300000|2022-06-04 22:55:00|737.84|730.24|737.14|729.54|737.93|730.33|736.84|729.24|279
1654383600000|2022-06-04 23:00:00|737.11|729.51|735.04|727.44|737.86|730.26|734.53|726.93|466
1654383900000|2022-06-04 23:05:00|735.03|727.43|740.02|732.42|740.06|732.46|735.01|727.41|330
1654384200000|2022-06-04 23:10:00|740.04|732.44|742.04|734.44|742.27|734.67|740|732.4|320
1654384500000|2022-06-04 23:15:00|742.08|734.48|738.96|731.36|742.28|734.68|737.61|730.01|386
1654384800000|2022-06-04 23:20:00|738.95|731.35|740.15|732.55|740.18|732.58|738.07|730.47|459
1654385100000|2022-06-04 23:25:00|740.16|732.56|739.31|731.71|740.65|733.05|739.08|731.48|422
1654385400000|2022-06-04 23:30:00|739.48|731.88|742.01|734.41|742.1|734.5|739.48|731.88|410
1654385700000|2022-06-04 23:35:00|742.03|734.43|741.14|733.54|742.03|734.43|740.93|733.33|374
1654386000000|2022-06-04 23:40:00|741.12|733.52|741.07|733.47|741.47|733.87|738.05|731.84|356
1654386300000|2022-06-04 23:45:00|741.08|733.48|744.28|736.68|744.71|737.11|740.43|732.83|481
1654386600000|2022-06-04 23:50:00|744.23|736.63|744.3|736.7|745.46|737.86|743.26|735.66|388
1654386900000|2022-06-04 23:55:00|744.31|736.71|744.13|736.53|745.25|737.65|743.26|735.66|335
1654387200000|2022-06-05 00:00:00|744.14|736.54|746.17|738.57|747.08|739.48|744.13|736.53|398
1654387500000|2022-06-05 00:05:00|746.18|738.58|743.84|736.24|747.24|739.64|743.23|735.63|324
1654387800000|2022-06-05 00:10:00|743.63|736.03|745.87|738.27|746.1|738.5|740.85|733.96|459
1654388100000|2022-06-05 00:15:00|745.83|738.23|745.3|737.7|747.46|739.86|745.12|737.52|394
1654388400000|2022-06-05 00:20:00|745.31|737.71|748.63|741.03|748.91|741.31|742.87|735.81|408
1654388700000|2022-06-05 00:25:00|748.64|741.04|748.28|740.68|750.22|742.62|748.28|740.68|347
1654389000000|2022-06-05 00:30:00|748.29|740.69|749.23|741.63|749.66|742.06|745.31|737.71|410
1654389300000|2022-06-05 00:35:00|749.24|741.64|748|740.4|751.01|743.41|746.95|739.35|444
1654389600000|2022-06-05 00:40:00|747.99|740.39|744.08|736.48|748.42|740.82|743.36|735.76|481
1654389900000|2022-06-05 00:45:00|744.11|736.51|745.23|737.63|746.05|738.45|743.39|735.79|426
1654390200000|2022-06-05 00:50:00|745.24|737.64|742.95|735.35|745.85|738.25|742.95|735.35|451
1654390500000|2022-06-05 00:55:00|742.47|734.87|742.38|734.78|744.35|736.75|742.18|734.58|526
1654390800000|2022-06-05 01:00:00|742.39|734.79|742.09|734.49|742.39|734.79|740.41|732.81|531
1654391100000|2022-06-05 01:05:00|742.1|734.5|741.01|733.41|742.67|735.07|740.47|732.87|450
1654391400000|2022-06-05 01:10:00|740.97|733.37|740.31|732.71|741.27|733.67|739.46|731.86|500
1654391700000|2022-06-05 01:15:00|740.32|732.72|741.91|734.31|743.67|736.07|738.17|730.57|521
1654392000000|2022-06-05 01:20:00|741.95|734.35|742.8|735.2|742.97|735.37|741.59|733.99|442
1654392300000|2022-06-05 01:25:00|742.79|735.19|743.66|736.06|744.64|737.04|742.06|734.46|405
1654392600000|2022-06-05 01:30:00|743.62|736.02|745.79|738.19|747.06|739.46|740.15|733.25|395
1654392900000|2022-06-05 01:35:00|745.85|738.25|741.86|734.26|745.87|738.27|741.22|733.62|404
1654393200000|2022-06-05 01:40:00|741.89|734.29|740.86|733.26|741.98|734.38|740.7|733.1|315
1654393500000|2022-06-05 01:45:00|740.85|733.25|740.06|732.46|741.69|734.09|738.04|732.32|408
1654393800000|2022-06-05 01:50:00|740.05|732.45|740.1|732.5|741.55|733.95|739.92|732.32|322
1654394100000|2022-06-05 01:55:00|740.09|732.49|735.63|728.03|740.99|733.39|735.27|727.67|465
1654394400000|2022-06-05 02:00:00|735.62|728.02|737.54|729.94|739.26|731.66|735.13|727.53|488
1654394700000|2022-06-05 02:05:00|737.52|729.92|738.31|730.71|738.94|731.34|737.3|729.7|380
1654395000000|2022-06-05 02:10:00|738.3|730.7|738.27|730.67|739.56|731.96|738.14|730.54|357
1654395300000|2022-06-05 02:15:00|738.28|730.68|737|729.4|739.03|731.43|736.98|729.38|345
1654395600000|2022-06-05 02:20:00|737.02|729.42|736.91|729.31|737.58|729.98|735.4|727.8|351
1654395900000|2022-06-05 02:25:00|736.89|729.29|738.98|731.38|739.31|731.71|736.3|728.7|303
1654396200000|2022-06-05 02:30:00|738.97|731.37|738.9|731.3|739.21|731.61|738.11|730.51|272
1654396500000|2022-06-05 02:35:00|738.93|731.33|740.66|733.06|740.87|733.27|737.01|730.73|344
1654396800000|2022-06-05 02:40:00|740.68|733.08|740.26|732.66|741.05|733.45|738.78|731.18|383
1654397100000|2022-06-05 02:45:00|740.24|732.64|742.93|735.33|743.2|735.6|739.97|732.37|359
1654397400000|2022-06-05 02:50:00|742.94|735.34|741.87|734.27|743.04|735.44|739.01|732.37|292
1654397700000|2022-06-05 02:55:00|741.86|734.26|741.73|734.13|742.65|735.05|741.62|734.02|289
1654398000000|2022-06-05 03:00:00|741.76|734.16|740.32|732.72|742.83|735.23|739.16|731.56|369
1654398300000|2022-06-05 03:05:00|740.33|732.73|742.01|734.41|742.47|734.87|740.33|732.73|259
1654398600000|2022-06-05 03:10:00|741.98|734.38|741.54|733.94|742.33|734.73|740.81|733.21|270
1654398900000|2022-06-05 03:15:00|741.52|733.92|740.91|733.31|741.95|734.35|740.55|732.95|298
1654399200000|2022-06-05 03:20:00|740.9|733.3|743.3|735.7|745.5|737.9|740.9|733.3|353
1654399500000|2022-06-05 03:25:00|743.29|735.69|741.47|733.87|744.18|736.58|741.47|733.87|296
1654399800000|2022-06-05 03:30:00|741.36|733.76|742.65|735.05|743.46|735.86|739.2|733.38|412
1654400100000|2022-06-05 03:35:00|742.63|735.03|742.12|734.52|742.72|735.12|741.65|734.05|345
1654400400000|2022-06-05 03:40:00|742.14|734.54|741.01|733.41|742.29|734.69|740.62|733.02|332
1654400700000|2022-06-05 03:45:00|740.99|733.39|741.64|734.04|741.85|734.25|740.81|733.21|321
1654401000000|2022-06-05 03:50:00|741.63|734.03|741.25|733.65|741.84|734.24|741.19|733.59|244
1654401300000|2022-06-05 03:55:00|741.26|733.66|739.85|732.25|741.77|734.17|739.15|731.55|454
1654401600000|2022-06-05 04:00:00|739.88|732.28|738.31|730.71|740.05|732.45|735.87|730.15|369
1654401900000|2022-06-05 04:05:00|738.29|730.69|735.53|727.93|739.15|731.55|735.25|727.93|354
1654402200000|2022-06-05 04:10:00|735.47|727.87|733.95|726.35|735.47|727.87|731.94|724.34|392
1654402500000|2022-06-05 04:15:00|733.94|726.34|734.96|727.36|735.44|727.84|733.61|726.01|359
1654402800000|2022-06-05 04:20:00|734.92|727.32|734.13|726.53|735.74|728.14|733.83|726.23|273
1654403100000|2022-06-05 04:25:00|734.12|726.52|736.22|728.62|736.26|728.66|733.96|726.36|281
1654403400000|2022-06-05 04:30:00|736.21|728.61|736.13|728.53|737.02|729.42|735.25|727.65|331
1654403700000|2022-06-05 04:35:00|736.15|728.55|736.96|729.36|738|730.4|736.13|728.53|267
1654404000000|2022-06-05 04:40:00|736.95|729.35|736.12|728.52|738.09|730.49|735.94|728.34|300
1654404300000|2022-06-05 04:45:00|736.08|728.48|737.08|729.48|737.71|730.11|735.76|728.16|318
1654404600000|2022-06-05 04:50:00|737.05|729.45|737.29|729.69|738.76|731.16|736.99|729.39|246
1654404900000|2022-06-05 04:55:00|737.27|729.67|735.13|727.53|737.28|729.68|735.09|727.49|266
1654405200000|2022-06-05 05:00:00|735.11|727.51|738.02|730.42|738.07|730.47|735.06|727.46|285
1654405500000|2022-06-05 05:05:00|738.03|730.43|737.27|729.67|738.2|730.6|736.87|729.27|255
1654405800000|2022-06-05 05:10:00|737.25|729.65|737.96|730.36|737.97|730.37|736.96|729.36|196
1654406100000|2022-06-05 05:15:00|737.95|730.35|736.49|728.89|738.02|730.42|736.14|728.54|351
1654406400000|2022-06-05 05:20:00|736.53|728.93|738|730.4|738.12|730.52|733.76|728.12|254
1654406700000|2022-06-05 05:25:00|737.98|730.38|738.9|731.3|738.91|731.31|737.56|729.96|333
1654407000000|2022-06-05 05:30:00|738.89|731.29|738.1|730.5|739.08|731.48|737.27|729.67|343
1654407300000|2022-06-05 05:35:00|738.06|730.46|737.11|729.51|738.16|730.56|737.08|729.48|258
1654407600000|2022-06-05 05:40:00|737.12|729.52|737.7|730.1|737.83|730.23|736.32|728.72|322
1654407900000|2022-06-05 05:45:00|737.64|730.04|740.31|732.71|741.85|734.25|737.59|729.99|321
1654408200000|2022-06-05 05:50:00|740.29|732.69|740.12|732.52|741.01|733.41|740.08|732.48|235
1654408500000|2022-06-05 05:55:00|740.1|732.5|740.21|732.61|740.22|732.62|739.74|732.14|224
1654408800000|2022-06-05 06:00:00|740.22|732.62|738.1|730.5|740.3|732.7|737.22|729.62|349
1654409100000|2022-06-05 06:05:00|738.09|730.49|738.92|731.32|738.99|731.39|737.98|730.38|213
1654409400000|2022-06-05 06:10:00|738.74|731.14|738.22|730.62|738.9|731.3|737.81|730.21|198
1654409700000|2022-06-05 06:15:00|738.24|730.64|738.62|731.02|738.91|731.31|738.24|730.64|318
1654410000000|2022-06-05 06:20:00|738.63|731.03|737.26|729.66|738.68|731.08|736.35|728.75|366
1654410300000|2022-06-05 06:25:00|737.27|729.67|738.32|730.72|738.98|731.38|737.06|729.46|352
1654410600000|2022-06-05 06:30:00|738.31|730.71|739.27|731.67|739.78|732.18|737.87|730.27|353
1654410900000|2022-06-05 06:35:00|739.26|731.66|739.92|732.32|740.39|732.79|738.46|730.86|292
1654411200000|2022-06-05 06:40:00|739.9|732.3|740.06|732.46|740.19|732.59|739.64|732.04|318
1654411500000|2022-06-05 06:45:00|740.03|732.43|739.39|731.79|740.54|732.94|739.33|731.73|349
1654411800000|2022-06-05 06:50:00|739.37|731.77|738.27|730.67|739.43|731.83|738.11|730.51|250
1654412100000|2022-06-05 06:55:00|738.28|730.68|737.35|729.75|738.43|730.83|737.29|729.69|305
1654412400000|2022-06-05 07:00:00|737.37|729.77|735.25|727.65|737.37|729.77|735.16|727.56|304
1654412700000|2022-06-05 07:05:00|735.22|727.62|736.18|728.58|736.68|729.08|732.79|727.45|311
1654413000000|2022-06-05 07:10:00|736.17|728.57|736.32|728.72|737.08|729.48|736.17|728.57|299
1654413300000|2022-06-05 07:15:00|736.21|728.61|733.51|725.91|736.82|729.22|733.5|725.9|312
1654413600000|2022-06-05 07:20:00|733.5|725.9|734.98|727.38|735.03|727.43|732.37|724.77|298
1654413900000|2022-06-05 07:25:00|735.2|727.6|737.91|730.31|738.01|730.41|735.2|727.6|280
1654414200000|2022-06-05 07:30:00|737.9|730.3|737.15|729.55|737.99|730.39|736.92|729.32|348
1654414500000|2022-06-05 07:35:00|737.17|729.57|735.85|728.25|737.18|729.58|735.25|727.65|269
1654414800000|2022-06-05 07:40:00|735.82|728.22|736.83|729.23|736.99|729.39|735.65|728.05|281
1654415100000|2022-06-05 07:45:00|736.66|729.06|734.95|727.35|736.93|729.33|734.77|727.17|343
1654415400000|2022-06-05 07:50:00|734.93|727.33|734.16|726.56|736.84|729.24|733.95|726.35|325
1654415700000|2022-06-05 07:55:00|734.14|726.54|732.33|724.73|734.19|726.59|732.33|724.73|380
1654416000000|2022-06-05 08:00:00|732.28|724.68|732.17|724.57|733.04|725.44|731.81|724.21|296
1654416300000|2022-06-05 08:05:00|732.14|724.54|733.79|726.19|733.98|726.38|730.9|723.3|395
1654416600000|2022-06-05 08:10:00|733.89|726.29|734.28|726.68|735.07|727.47|733.85|726.25|258
1654416900000|2022-06-05 08:15:00|734.29|726.69|736.69|729.09|736.93|729.33|733.11|725.51|375
1654417200000|2022-06-05 08:20:00|736.73|729.13|736.24|728.64|737.45|729.85|736.11|728.51|265
1654417500000|2022-06-05 08:25:00|736.23|728.63|735.03|727.43|736.36|728.76|734.46|726.86|285
1654417800000|2022-06-05 08:30:00|735.02|727.42|735.04|727.44|736.62|729.02|732.98|727.33|299
1654418100000|2022-06-05 08:35:00|735.05|727.45|735.96|728.36|736.25|728.65|734.96|727.36|189
1654418400000|2022-06-05 08:40:00|735.95|728.35|734.82|727.22|735.95|728.35|734.29|726.69|314
1654418700000|2022-06-05 08:45:00|734.84|727.24|734.19|726.59|735.84|728.24|731.98|726.57|342
1654419000000|2022-06-05 08:50:00|734.15|726.55|735.51|727.91|735.54|727.94|734.02|726.42|205
1654419300000|2022-06-05 08:55:00|735.5|727.9|734.12|726.52|735.64|728.04|734.07|726.47|342
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.26|726.66|733.71|726.11|448
1654419900000|2022-06-05 09:05:00|733.86|726.26|732.94|725.34|733.87|726.27|732.84|725.24|480
1654420200000|2022-06-05 09:10:00|732.88|725.28|730.9|723.3|732.88|725.28|730.07|722.47|459
1654420500000|2022-06-05 09:15:00|730.87|723.27|732.6|725|732.67|725.07|727.45|722.67|362
1654420800000|2022-06-05 09:20:00|732.58|724.98|730.95|723.35|732.85|725.25|729.97|722.37|475
1654421100000|2022-06-05 09:25:00|730.96|723.36|732|724.4|732.9|725.3|730.32|722.72|378
1654421400000|2022-06-05 09:30:00|731.99|724.39|731.26|723.66|732.91|725.31|731.04|723.44|437
1654421700000|2022-06-05 09:35:00|731.27|723.67|730.75|723.15|731.3|723.7|728.47|720.87|466
1654422000000|2022-06-05 09:40:00|730.76|723.16|734.02|726.42|734.61|727.01|730.19|722.59|490
1654422300000|2022-06-05 09:45:00|734|726.4|733.97|726.37|734.7|727.1|733.31|725.71|429
1654422600000|2022-06-05 09:50:00|733.96|726.36|734.08|726.48|734.8|727.2|732.67|725.07|385
1654422900000|2022-06-05 09:55:00|733.94|726.34|733.91|726.31|734.16|726.56|733.29|725.69|356
1654423200000|2022-06-05 10:00:00|733.89|726.29|732.64|725.04|734.03|726.43|732.32|724.72|337
1654423500000|2022-06-05 10:05:00|732.65|725.05|731.98|724.38|734.07|726.47|728.83|723.62|387
1654423800000|2022-06-05 10:10:00|731.99|724.39|734.13|726.53|734.14|726.54|731.83|724.23|435
1654424100000|2022-06-05 10:15:00|734.15|726.55|736.44|728.84|737.52|729.92|733.71|726.11|417
1654424400000|2022-06-05 10:20:00|736.49|728.89|734.01|726.41|736.79|729.19|733.73|726.13|323
1654424700000|2022-06-05 10:25:00|734.13|726.53|733.07|725.47|734.29|726.69|733.03|725.43|335
1654425000000|2022-06-05 10:30:00|733.04|725.44|734.57|726.97|734.68|727.08|731.58|725.37|358
1654425300000|2022-06-05 10:35:00|734.58|726.98|734.12|726.52|734.58|726.98|733.93|726.33|303
1654425600000|2022-06-05 10:40:00|733.99|726.39|732.52|724.92|734.03|726.43|731.88|724.28|347
1654425900000|2022-06-05 10:45:00|732.41|724.81|732.97|725.37|733.11|725.51|732.01|724.41|305
1654426200000|2022-06-05 10:50:00|733|725.4|732.14|724.54|733.07|725.47|731.96|724.36|270
1654426500000|2022-06-05 10:55:00|732.15|724.55|730.11|722.51|732.15|724.55|729.52|721.92|344
1654426800000|2022-06-05 11:00:00|730.12|722.52|732.06|724.46|732.31|724.71|729.88|722.28|387
1654427100000|2022-06-05 11:05:00|732.08|724.48|730.09|722.49|732.65|725.05|730.09|722.49|314
1654427400000|2022-06-05 11:10:00|730.1|722.5|730.93|723.33|730.96|723.36|729.92|722.32|237
1654427700000|2022-06-05 11:15:00|730.79|723.19|732.24|724.64|732.94|725.34|730.32|722.72|298
1654428000000|2022-06-05 11:20:00|732.26|724.66|733.81|726.21|733.81|726.21|730.94|723.34|314
1654428300000|2022-06-05 11:25:00|733.82|726.22|735.79|728.19|735.79|728.19|733.28|725.68|282
1654428600000|2022-06-05 11:30:00|735.7|728.1|735.89|728.29|736.26|728.66|735.2|727.6|276
1654428900000|2022-06-05 11:35:00|735.92|728.32|734.86|727.26|735.93|728.33|734.83|727.23|340
1654429200000|2022-06-05 11:40:00|734.84|727.24|734.74|727.14|734.86|727.26|734.5|726.9|376
1654429500000|2022-06-05 11:45:00|734.73|727.13|734.96|727.36|735.2|727.6|734.1|726.5|268
1654429800000|2022-06-05 11:50:00|734.95|727.35|735.09|727.49|735.18|727.58|734.91|727.31|246
1654430100000|2022-06-05 11:55:00|735.08|727.48|736.56|728.96|737.53|729.93|735.02|727.42|329
1654430400000|2022-06-05 12:00:00|736.55|728.95|737.72|730.12|737.76|730.16|733.55|727.63|485
1654430700000|2022-06-05 12:05:00|737.74|730.14|741.02|733.42|741.41|733.81|737.02|729.42|290
1654431000000|2022-06-05 12:10:00|741.03|733.43|743.28|735.68|744.98|737.38|738.25|732.68|405
1654431300000|2022-06-05 12:15:00|743.26|735.66|740.89|733.29|743.26|735.66|740.37|732.77|517
1654431600000|2022-06-05 12:20:00|740.9|733.3|742.7|735.1|742.84|735.24|740.87|733.27|372
1654431900000|2022-06-05 12:25:00|742.72|735.12|745.29|737.69|746.6|739|742.11|734.51|519
1654432200000|2022-06-05 12:30:00|745.28|737.68|743.68|736.08|745.97|738.37|742.95|735.35|503
1654432500000|2022-06-05 12:35:00|743.65|736.05|741.26|733.66|743.65|736.05|741.19|733.59|440
1654432800000|2022-06-05 12:40:00|741.23|733.63|741.95|734.35|742.59|734.99|741.04|733.44|286
1654433100000|2022-06-05 12:45:00|741.94|734.34|741.93|734.33|742.81|735.21|738.82|733.22|324
1654433400000|2022-06-05 12:50:00|741.94|734.34|742.78|735.18|742.92|735.32|741.87|734.27|336
1654433700000|2022-06-05 12:55:00|742.77|735.17|742.81|735.21|742.92|735.32|741.92|734.32|329
1654434000000|2022-06-05 13:00:00|742.79|735.19|748.14|740.54|750.26|742.66|742.74|735.14|574
1654434300000|2022-06-05 13:05:00|748.15|740.55|745.92|738.32|748.26|740.66|745.42|737.82|389
1654434600000|2022-06-05 13:10:00|745.93|738.33|745.73|738.13|746.62|739.02|745.43|737.83|437
1654434900000|2022-06-05 13:15:00|745.72|738.12|743.16|735.56|745.72|738.12|742.86|735.26|351
1654435200000|2022-06-05 13:20:00|743.05|735.45|741.88|734.28|743.23|735.63|741.7|734.1|357
1654435500000|2022-06-05 13:25:00|741.87|734.27|744.42|736.82|744.66|737.06|741.84|734.24|349
1654435800000|2022-06-05 13:30:00|744.4|736.8|742.84|735.24|744.42|736.82|740.17|732.57|425
1654436100000|2022-06-05 13:35:00|742.85|735.25|743|735.4|743.1|735.5|741.61|734.01|332
1654436400000|2022-06-05 13:40:00|742.91|735.31|741.62|734.02|742.92|735.32|741.03|733.43|322
1654436700000|2022-06-05 13:45:00|741.63|734.03|744.06|736.46|744.87|737.27|741.59|733.99|409
1654437000000|2022-06-05 13:50:00|744.05|736.45|738.65|731.05|744.72|737.12|738.55|730.95|559
1654437300000|2022-06-05 13:55:00|738.64|731.04|739.6|732|741.28|733.68|738.2|730.6|553
1654437600000|2022-06-05 14:00:00|739.64|732.04|738.68|731.08|739.75|732.15|736.49|728.89|556
1654437900000|2022-06-05 14:05:00|738.69|731.09|739.68|732.08|740.38|732.78|738.35|730.75|424
1654438200000|2022-06-05 14:10:00|739.65|732.05|738.91|731.31|739.81|732.21|737.37|729.77|447
1654438500000|2022-06-05 14:15:00|738.9|731.3|740.79|733.19|741.49|733.89|737.91|730.31|519
1654438800000|2022-06-05 14:20:00|740.81|733.21|743.74|736.14|744.51|736.91|740.76|733.16|441
1654439100000|2022-06-05 14:25:00|743.75|736.15|743.6|736|744.03|736.43|742.12|734.52|487
1654439400000|2022-06-05 14:30:00|743.61|736.01|746.36|738.76|746.89|739.29|743.6|736|350
1654439700000|2022-06-05 14:35:00|746.35|738.75|745.74|738.14|746.55|738.95|745.23|737.63|393
1654440000000|2022-06-05 14:40:00|745.75|738.15|746.77|739.17|748.13|740.53|745.41|737.81|462
1654440300000|2022-06-05 14:45:00|746.33|738.73|746.37|738.77|747.79|740.19|745.76|738.16|427
1654440600000|2022-06-05 14:50:00|746.36|738.76|747.35|739.75|748.51|740.91|745.94|738.34|336
1654440900000|2022-06-05 14:55:00|747.34|739.74|747.31|739.71|748.27|740.67|747.22|739.62|470
1654441200000|2022-06-05 15:00:00|747.58|739.98|747.16|739.56|749.47|741.87|746.54|738.94|480
1654441500000|2022-06-05 15:05:00|747.17|739.57|750.2|742.6|750.49|742.89|745.91|739.33|476
1654441800000|2022-06-05 15:10:00|750.19|742.59|751.33|743.73|756.06|748.46|750.03|742.43|478
1654442100000|2022-06-05 15:15:00|751.3|743.7|752.32|744.72|752.86|745.26|750.97|743.37|352
1654442400000|2022-06-05 15:20:00|752.37|744.77|755.19|747.59|757.44|749.84|752.37|744.77|537
1654442700000|2022-06-05 15:25:00|754.77|747.17|753.39|745.79|755.24|747.64|753.34|745.74|453
1654443000000|2022-06-05 15:30:00|753.4|745.8|754.23|746.63|754.49|746.89|752.18|744.58|496
1654443300000|2022-06-05 15:35:00|754.24|746.64|756.74|749.14|756.96|749.36|753.68|746.08|479
1654443600000|2022-06-05 15:40:00|756.73|749.13|754.28|746.68|757.12|749.52|754.28|746.68|437
1654443900000|2022-06-05 15:45:00|754.27|746.67|756.17|748.57|756.89|749.29|753.35|745.75|519
1654444200000|2022-06-05 15:50:00|756.18|748.58|756.75|749.15|757.08|749.48|755.32|747.72|434
1654444500000|2022-06-05 15:55:00|756.76|749.16|760.09|752.49|760.22|752.62|754.71|749.13|444
1654444800000|2022-06-05 16:00:00|760.12|752.52|760.5|752.9|760.86|753.26|757.64|750.04|555
1654445100000|2022-06-05 16:05:00|760.61|753.01|766.74|759.14|767.13|759.53|760.6|753|703
1654445400000|2022-06-05 16:10:00|766.69|759.09|763.43|755.83|767.71|760.11|762.4|754.8|593
1654445700000|2022-06-05 16:15:00|763.39|755.79|765.17|757.57|766.89|759.29|762.42|754.82|786
1654446000000|2022-06-05 16:20:00|765.16|757.56|760.54|752.94|766|758.4|760.54|752.94|559
1654446300000|2022-06-05 16:25:00|760.5|752.9|757.61|750.01|761.53|753.93|757.61|750.01|594
1654446600000|2022-06-05 16:30:00|757.6|750|757.71|750.11|758.51|750.91|752.31|744.71|706
1654446900000|2022-06-05 16:35:00|757.72|750.12|755.21|747.61|758.32|750.72|754.24|746.64|558
1654447200000|2022-06-05 16:40:00|755.22|747.62|757.8|750.2|757.96|750.36|754.93|747.33|467
1654447500000|2022-06-05 16:45:00|757.79|750.19|754.22|746.62|758.06|750.46|754.15|746.55|443
1654447800000|2022-06-05 16:50:00|754.2|746.6|753.44|745.84|755.83|748.23|753.37|745.77|527
1654448100000|2022-06-05 16:55:00|753.43|745.83|753.85|746.25|754.94|747.34|753.14|745.54|459
1654448400000|2022-06-05 17:00:00|753.86|746.26|755.21|747.61|756.48|748.88|750.43|742.83|565
1654448700000|2022-06-05 17:05:00|755.2|747.6|754.98|747.38|756.75|749.15|753.26|745.66|483
1654449000000|2022-06-05 17:10:00|755|747.4|755.28|747.68|755.61|748.01|753.59|745.99|352
1654449300000|2022-06-05 17:15:00|755.29|747.69|757.21|749.61|757.78|750.18|754.19|746.59|463
1654449600000|2022-06-05 17:20:00|757.2|749.6|760.31|752.71|761.52|753.92|753.39|745|547
1654449900000|2022-06-05 17:25:00|760.32|752.72|760.2|752.6|761.81|754.21|759.45|751.85|553
1654450200000|2022-06-05 17:30:00|760.18|752.58|758.88|751.28|761.79|754.19|758.42|750.82|568
1654450500000|2022-06-05 17:35:00|758.9|751.3|761.72|754.12|761.95|754.35|758.79|751.19|468
1654450800000|2022-06-05 17:40:00|761.71|754.11|763.19|755.59|764.43|756.83|761.5|753.9|501
1654451100000|2022-06-05 17:45:00|763.21|755.61|764.46|756.86|766.34|758.74|761.93|754.24|503
1654451400000|2022-06-05 17:50:00|764.47|756.87|762.19|754.59|765.58|757.98|762.15|754.55|439
1654451700000|2022-06-05 17:55:00|762.18|754.58|762.38|754.78|763.14|755.54|762.16|754.56|423
1654452000000|2022-06-05 18:00:00|762.25|754.65|763.22|755.62|764.9|757.3|762.25|754.65|480
1654452300000|2022-06-05 18:05:00|763.25|755.65|761.19|753.59|763.51|755.91|761.1|753.5|395
1654452600000|2022-06-05 18:10:00|761.17|753.57|761.38|753.78|762.79|755.19|760.13|752.53|475
1654452900000|2022-06-05 18:15:00|761.39|753.79|762.5|754.9|763.14|755.54|760.56|752.96|450
1654453200000|2022-06-05 18:20:00|762.71|755.11|761.33|753.73|762.87|755.27|761.28|753.68|373
1654453500000|2022-06-05 18:25:00|761.34|753.74|762.98|755.38|763.22|755.62|761.17|753.57|339
1654453800000|2022-06-05 18:30:00|763|755.4|762.04|754.44|763.02|755.42|761.16|753.56|326
1654454100000|2022-06-05 18:35:00|762.05|754.45|759.19|751.59|762.15|754.55|759.18|751.58|391
1654454400000|2022-06-05 18:40:00|759.2|751.6|759.19|751.59|760.02|752.42|758.96|751.36|296
1654454700000|2022-06-05 18:45:00|759.22|751.62|759.69|752.09|760|752.4|758.88|751.28|299
1654455000000|2022-06-05 18:50:00|759.7|752.1|758.4|750.8|759.75|752.15|758.28|750.68|290
1654455300000|2022-06-05 18:55:00|758.39|750.79|757.14|749.54|758.41|750.81|756.52|748.92|425
1654455600000|2022-06-05 19:00:00|757.15|749.55|758.95|751.35|759.13|751.53|757.06|749.46|405
1654455900000|2022-06-05 19:05:00|758.9|751.3|758.19|750.59|759.06|751.46|757.37|749.77|348
1654456200000|2022-06-05 19:10:00|758.23|750.63|757.61|750.01|759.46|751.86|757.45|749.85|258
1654456500000|2022-06-05 19:15:00|757.63|750.03|755.95|748.35|757.77|750.17|755.93|748.33|284
1654456800000|2022-06-05 19:20:00|755.94|748.34|756.46|748.86|757.15|749.55|755.94|748.34|299
1654457100000|2022-06-05 19:25:00|756.45|748.85|757.29|748.19|757.29|748.92|755.63|748|301
1654457400000|2022-06-05 19:30:00|757.3|748.2|756.99|747.89|757.57|748.47|756.98|747.88|219
1654457700000|2022-06-05 19:35:00|757.01|747.91|756.05|746.95|757.14|748.04|756|746.9|260
1654458000000|2022-06-05 19:40:00|756.08|746.98|756.48|747.38|756.91|747.81|752.65|742.71|294
1654458300000|2022-06-05 19:45:00|756.47|747.37|759.49|750.39|760.69|751.59|756.33|747.23|345
1654458600000|2022-06-05 19:50:00|759.51|750.41|760.14|751.04|762.59|753.49|759.42|750.32|332
1654458900000|2022-06-05 19:55:00|760.18|751.08|761.54|752.44|763.57|754.47|760.09|750.99|394
1654459200000|2022-06-05 20:00:00|761.55|752.45|765.68|756.58|765.78|756.68|761.54|752.44|485
1654459500000|2022-06-05 20:05:00|765.66|756.56|782.85|773.75|782.85|773.75|764.95|755.85|551
1654459800000|2022-06-05 20:10:00|783.65|774.55|781.05|771.95|791.63|782.53|779.38|770.67|664
1654460100000|2022-06-05 20:15:00|781.04|771.94|776.76|767.66|781.55|772.45|776.22|767.12|595
1654460400000|2022-06-05 20:20:00|776.77|767.67|776.41|767.31|777.69|768.59|773.2|764.1|531
1654460700000|2022-06-05 20:25:00|776.34|767.24|774.47|765.37|776.36|767.26|770.7|762.5|479
1654461000000|2022-06-05 20:30:00|774.49|765.39|773.63|764.53|774.97|765.87|771.85|762.75|447
1654461300000|2022-06-05 20:35:00|773.68|764.58|773.02|763.92|774.64|765.54|769.64|760.2|467
1654461600000|2022-06-05 20:40:00|773.01|763.91|770.94|761.84|773.4|764.3|770.49|761.39|382
1654461900000|2022-06-05 20:45:00|771.06|761.96|771.52|762.42|772.02|762.92|770.86|761.76|471
1654462200000|2022-06-05 20:50:00|771.53|762.43|769.97|760.87|771.56|762.46|769.33|760.23|289
1654462500000|2022-06-05 20:55:00|769.98|760.88|769.78|760.68|771.01|761.91|766.46|755.28|361
1654462800000|2022-06-05 21:00:00|769.8|760.7|769.31|761.71|771.9|762.8|769.3|760.58|405
1654463100000|2022-06-05 21:05:00|769.37|761.77|770.06|762.46|771.01|763.41|768.02|760.42|468
1654463400000|2022-06-05 21:10:00|770.02|762.42|771.32|763.72|772.48|764.88|768.03|760.43|357
1654463700000|2022-06-05 21:15:00|771.33|763.73|770.2|762.6|772.14|764.54|769.08|761.48|377
1654464000000|2022-06-05 21:20:00|770.16|762.56|774.45|766.85|776.81|769.21|769.38|761.78|478
1654464300000|2022-06-05 21:25:00|774.72|767.12|776.19|768.59|776.21|768.61|773.45|765.85|351
1654464600000|2022-06-05 21:30:00|776.21|768.61|780.5|772.9|783.33|775.73|775.91|768.31|444
1654464900000|2022-06-05 21:35:00|780.03|772.43|775.77|768.17|780.36|772.76|775.09|767.49|385
1654465200000|2022-06-05 21:40:00|776.06|768.46|777.41|769.81|779.01|771.41|774.85|767.25|449
1654465500000|2022-06-05 21:45:00|777.37|769.77|777.95|770.35|779.32|771.72|776.18|768.58|315
1654465800000|2022-06-05 21:50:00|777.94|770.34|775.35|767.75|778.36|770.76|775.21|767.61|363
1654466100000|2022-06-05 21:55:00|775.33|767.73|776.12|768.52|777.36|769.76|774.89|767.29|347
1654466400000|2022-06-05 22:00:00|776.33|768.73|778.35|770.75|778.73|771.13|775.86|768.26|565
1654466700000|2022-06-05 22:05:00|778.2|770.6|778.46|770.86|781.79|774.19|778.13|770.53|464
1654467000000|2022-06-05 22:10:00|778.52|770.92|777.38|769.78|779.67|772.07|777.31|769.71|484
1654467300000|2022-06-05 22:15:00|777.37|769.77|777.59|769.99|779.16|771.56|777.14|769.54|393
1654467600000|2022-06-05 22:20:00|777.56|769.96|779.19|771.59|779.21|771.61|777.26|769.66|220
1654467900000|2022-06-05 22:25:00|779.08|771.48|773.39|765.79|780.03|772.43|773.36|765.76|626
1654468200000|2022-06-05 22:30:00|773.29|765.69|772.65|765.05|774.27|766.67|771.31|763.71|683
1654468500000|2022-06-05 22:35:00|772.58|764.98|772.95|765.35|773.76|766.16|772.09|764.49|645
1654468800000|2022-06-05 22:40:00|772.96|765.36|773.95|766.35|775.44|767.84|772.93|765.33|510
1654469100000|2022-06-05 22:45:00|774.03|766.43|775.1|767.5|778|770.4|773.82|766.22|725
1654469400000|2022-06-05 22:50:00|775.11|767.51|776.39|768.79|778.23|770.63|774.97|767.37|692
1654469700000|2022-06-05 22:55:00|776.4|768.8|776.19|768.59|776.77|769.17|774.31|766.71|573
1654470000000|2022-06-05 23:00:00|776.2|768.6|775.82|768.22|778.22|770.62|774.39|766.79|575
1654470300000|2022-06-05 23:05:00|775.8|768.2|778.02|770.42|779.22|771.62|775.29|767.69|574
1654470600000|2022-06-05 23:10:00|778.03|770.43|775.47|767.87|780.28|772.68|774.76|767.16|567
1654470900000|2022-06-05 23:15:00|775.34|767.74|772.2|764.6|775.45|767.85|770.3|762.7|641
1654471200000|2022-06-05 23:20:00|772.22|764.62|771.89|764.29|772.37|764.77|770.37|762.77|406
1654471500000|2022-06-05 23:25:00|771.84|764.24|766.86|759.26|772.14|764.54|766.53|758.93|487
1654471800000|2022-06-05 23:30:00|766.85|759.25|769.15|761.55|770.2|762.6|766.82|759.22|579
1654472100000|2022-06-05 23:35:00|769.19|761.59|767.77|760.17|769.32|761.72|765.35|757.75|600
1654472400000|2022-06-05 23:40:00|767.8|760.2|766.77|759.17|767.84|760.24|765.04|757.44|514
1654472700000|2022-06-05 23:45:00|766.76|759.16|768.36|760.76|768.87|761.27|765.05|757.45|682
1654473000000|2022-06-05 23:50:00|768.37|760.77|767.81|760.21|768.37|760.77|766.18|758.58|505
1654473300000|2022-06-05 23:55:00|767.79|760.19|768.26|760.66|770.32|762.72|766.52|758.92|688
1654473600000|2022-06-06 00:00:00|768.24|760.64|769.07|761.47|769.17|761.57|766.08|758.48|748
1654473900000|2022-06-06 00:05:00|769.16|761.56|771.6|764|771.97|764.37|769.13|761.53|561
1654474200000|2022-06-06 00:10:00|771.61|764.01|770.18|762.58|774.18|766.58|769.97|762.37|575
1654474500000|2022-06-06 00:15:00|770.17|762.57|773.39|765.79|773.71|766.11|768.88|761.28|749
1654474800000|2022-06-06 00:20:00|773.38|765.78|773.96|766.36|774.96|767.36|773.27|765.67|655
1654475100000|2022-06-06 00:25:00|774|766.4|774.26|766.66|776.12|768.52|773.75|766.15|659
1654475400000|2022-06-06 00:30:00|774.25|766.65|778.16|770.56|778.99|771.39|774.06|766.46|691
1654475700000|2022-06-06 00:35:00|777.88|770.28|778.67|771.07|778.92|771.32|777.18|769.58|552
1654476000000|2022-06-06 00:40:00|778.68|771.08|782.12|774.52|782.53|774.93|778.21|770.61|583
1654476300000|2022-06-06 00:45:00|782.29|774.69|791.29|783.69|792.18|784.58|780.6|773|755
1654476600000|2022-06-06 00:50:00|791.3|783.7|787.98|780.38|792.96|785.36|785.22|777.62|699
1654476900000|2022-06-06 00:55:00|787.97|780.37|790.04|782.44|791.14|783.54|786.12|778.52|617
1654477200000|2022-06-06 01:00:00|790.03|782.43|797.86|790.26|797.86|790.26|789.97|782.37|775
1654477500000|2022-06-06 01:05:00|797.85|790.25|801.95|794.35|807.17|799.57|797.85|790.25|853
1654477800000|2022-06-06 01:10:00|801.98|794.38|796.72|789.12|802.02|794.42|795.14|787.54|720
1654478100000|2022-06-06 01:15:00|796.73|789.13|797.31|789.71|799.17|791.57|795.87|788.27|712
1654478400000|2022-06-06 01:20:00|797.4|789.8|798.03|790.43|801.36|793.76|797.11|789.51|695
1654478700000|2022-06-06 01:25:00|798.02|790.42|799.23|791.63|803.21|795.61|797.91|790.31|842
1654479000000|2022-06-06 01:30:00|799.24|791.64|800.21|792.61|801.82|794.22|798.92|791.32|683
1654479300000|2022-06-06 01:35:00|800.14|792.54|802.38|794.78|804.25|796.65|799.18|791.58|703
1654479600000|2022-06-06 01:40:00|802.3|794.7|799.99|792.39|802.5|794.9|799.23|791.63|728
1654479900000|2022-06-06 01:45:00|799.96|792.36|802.26|794.66|803.08|795.48|799.03|791.43|766
1654480200000|2022-06-06 01:50:00|802.28|794.68|805.18|797.58|807.25|799.65|802.18|794.58|864
1654480500000|2022-06-06 01:55:00|805.07|797.47|801.87|794.27|807.04|799.44|801.09|793.49|677
1654480800000|2022-06-06 02:00:00|801.96|794.36|800.4|792.8|805.24|797.64|800.4|792.8|793
1654481100000|2022-06-06 02:05:00|800.27|792.67|798.23|790.63|801.28|793.68|798.02|790.42|660
1654481400000|2022-06-06 02:10:00|798.21|790.61|798.2|790.6|799.15|791.55|797.2|789.6|558
1654481700000|2022-06-06 02:15:00|798.23|790.63|795.42|787.82|798.7|791.1|795.16|787.56|626
1654482000000|2022-06-06 02:20:00|795.41|787.81|793.8|786.2|796.01|788.41|793.43|785.83|562
1654482300000|2022-06-06 02:25:00|794|786.4|794.7|787.1|794.93|787.33|793.2|785.6|400
1654482600000|2022-06-06 02:30:00|794.69|787.09|794.64|787.04|797.27|789.67|794.2|786.6|793
1654482900000|2022-06-06 02:35:00|794.68|787.08|795.73|788.13|796.11|788.51|794.27|786.67|551
1654483200000|2022-06-06 02:40:00|795.72|788.12|795.12|787.52|796.46|788.86|795.07|787.47|542
1654483500000|2022-06-06 02:45:00|795.15|787.55|796.26|788.66|797.97|790.37|795.03|787.43|641
1654483800000|2022-06-06 02:50:00|796.23|788.63|795.74|788.14|796.28|788.68|795.05|787.45|478
1654484100000|2022-06-06 02:55:00|795.75|788.15|795.21|787.61|796.48|788.88|793.35|785.75|548
1654484400000|2022-06-06 03:00:00|795.2|787.6|796.18|788.58|796.67|789.07|795.18|787.58|580
1654484700000|2022-06-06 03:05:00|796.04|788.44|793.57|785.97|797.77|790.17|793.55|785.95|643
1654485000000|2022-06-06 03:10:00|793.59|785.99|796.44|788.84|797.51|789.91|793.44|785.84|638
1654485300000|2022-06-06 03:15:00|796.41|788.81|799.67|792.07|799.98|792.38|794.13|786.53|737
1654485600000|2022-06-06 03:20:00|799.65|792.05|798.1|790.5|800.04|792.44|798.1|790.5|551
1654485900000|2022-06-06 03:25:00|798.15|790.55|798.33|790.73|799.48|791.88|797.82|790.22|436
1654486200000|2022-06-06 03:30:00|798.35|790.75|798.33|790.73|800.21|792.61|798.14|790.54|681
1654486500000|2022-06-06 03:35:00|798.29|790.69|801.27|793.67|802.96|795.36|798.21|790.61|593
1654486800000|2022-06-06 03:40:00|801.28|793.68|801.26|793.66|802.17|794.57|800.05|792.45|686
1654487100000|2022-06-06 03:45:00|801.34|793.74|803.03|795.43|805.12|797.52|800.35|792.75|776
1654487400000|2022-06-06 03:50:00|803.02|795.42|802.05|794.45|803.68|796.08|801.57|793.97|740
1654487700000|2022-06-06 03:55:00|802.06|794.46|803.13|795.53|804.3|796.7|802.02|794.42|641
1654488000000|2022-06-06 04:00:00|803.14|795.54|809.88|802.28|812.33|804.73|803.1|795.5|686
1654488300000|2022-06-06 04:05:00|809.83|802.23|810.35|802.75|811.29|803.69|809.11|801.51|524
1654488600000|2022-06-06 04:10:00|810.3|802.7|809.26|801.66|811.15|803.55|808.24|800.64|451
1654488900000|2022-06-06 04:15:00|809.31|801.71|806.96|799.36|810.42|802.82|806.26|798.66|394
1654489200000|2022-06-06 04:20:00|806.97|799.37|808.16|800.56|808.64|801.04|806.3|798.7|595
1654489500000|2022-06-06 04:25:00|808.13|800.53|808.11|800.51|809.1|801.5|806.97|799.37|574
1654489800000|2022-06-06 04:30:00|808.13|800.53|805.19|797.59|808.3|800.7|804.17|796.57|611
1654490100000|2022-06-06 04:35:00|805.24|797.64|807.81|800.21|807.91|800.31|804.23|796.63|621
1654490400000|2022-06-06 04:40:00|807.77|800.17|805.25|797.65|807.77|800.17|804.34|796.74|571
1654490700000|2022-06-06 04:45:00|805.27|797.67|805.06|797.46|805.46|797.86|803.18|795.58|682
1654491000000|2022-06-06 04:50:00|804.92|797.32|804.88|797.28|806.29|798.69|804.7|797.1|663
1654491300000|2022-06-06 04:55:00|804.91|797.31|803.16|795.56|804.97|797.37|803.13|795.53|534
1654491600000|2022-06-06 05:00:00|803.25|795.65|803.42|795.82|803.47|795.87|801.5|793.9|453
1654491900000|2022-06-06 05:05:00|803.48|795.88|804.32|796.72|804.67|797.07|802.16|794.56|488
1654492200000|2022-06-06 05:10:00|804.3|796.7|801.13|793.53|804.7|797.1|800.51|792.91|587
1654492500000|2022-06-06 05:15:00|801.14|793.54|799.87|792.27|801.19|793.59|798.24|790.64|702
1654492800000|2022-06-06 05:20:00|799.84|792.24|800.5|792.9|800.72|793.12|798.41|790.81|636
1654493100000|2022-06-06 05:25:00|800.45|792.85|798.06|790.46|800.53|792.93|797.75|790.15|555
1654493400000|2022-06-06 05:30:00|798.07|790.47|797.88|790.28|798.68|791.08|797.62|790.02|487
1654493700000|2022-06-06 05:35:00|797.81|790.21|799.33|791.73|800.28|792.68|797.81|790.21|518
1654494000000|2022-06-06 05:40:00|799.35|791.75|800.18|792.58|801.41|793.81|799.32|791.72|673
1654494300000|2022-06-06 05:45:00|800.29|792.69|799.24|791.64|800.32|792.72|798.3|790.7|659
1654494600000|2022-06-06 05:50:00|799.22|791.62|798.13|790.53|799.78|792.18|795.74|788.14|606
1654494900000|2022-06-06 05:55:00|798.14|790.54|797.18|789.58|798.56|790.96|796.15|788.55|437
1654495200000|2022-06-06 06:00:00|797.19|789.59|796.01|788.41|797.34|789.74|795.27|787.67|553
1654495500000|2022-06-06 06:05:00|796.02|788.42|795.09|787.49|796.25|788.65|794.98|787.38|574
1654495800000|2022-06-06 06:10:00|795.08|787.48|795.32|787.72|796.18|788.58|795.03|787.43|295
1654496100000|2022-06-06 06:15:00|795.31|787.71|795.98|788.38|796.69|789.09|795.05|787.45|343
1654496400000|2022-06-06 06:20:00|795.96|788.36|796.25|788.65|796.78|789.18|795.25|787.65|447
1654496700000|2022-06-06 06:25:00|796.23|788.63|796.08|788.48|796.49|788.89|795.23|787.63|387
1654497000000|2022-06-06 06:30:00|796.07|788.47|796.82|789.22|797.21|789.61|795.91|788.31|381
1654497300000|2022-06-06 06:35:00|796.98|789.38|797.14|789.54|797.64|790.04|796.15|788.55|381
1654497600000|2022-06-06 06:40:00|797.16|789.56|796.93|789.33|801.05|793.45|796.29|788.69|550
1654497900000|2022-06-06 06:45:00|796.92|789.32|804.14|796.54|804.15|796.55|796.72|789.12|618
1654498200000|2022-06-06 06:50:00|804.24|796.64|805.17|797.57|807.4|799.8|802.22|794.62|644
1654498500000|2022-06-06 06:55:00|805.16|797.56|802.19|794.59|805.47|797.87|802.09|794.49|687
1654498800000|2022-06-06 07:00:00|802.15|794.55|806.86|799.26|807.95|800.35|801.2|793.6|555
1654499100000|2022-06-06 07:05:00|807|799.4|804.37|796.77|807.26|799.66|804.05|796.45|555
1654499400000|2022-06-06 07:10:00|804.39|796.79|804.17|796.57|805.71|798.11|803.81|796.21|585
1654499700000|2022-06-06 07:15:00|804.22|796.62|801.32|793.72|805.12|797.52|800.78|793.18|612
1654500000000|2022-06-06 07:20:00|801.26|793.66|803.83|796.23|803.83|796.23|800.97|793.37|407
1654500300000|2022-06-06 07:25:00|803.82|796.22|802.3|794.7|803.89|796.29|801.71|794.11|504
1654500600000|2022-06-06 07:30:00|802.32|794.72|799.91|792.31|802.91|795.31|799.62|792.02|518
1654500900000|2022-06-06 07:35:00|799.79|792.19|797.21|789.61|800.46|792.86|796.95|789.35|594
1654501200000|2022-06-06 07:40:00|797.2|789.6|792.26|784.66|797.31|789.71|792.03|784.43|656
1654501500000|2022-06-06 07:45:00|792.25|784.65|795.25|787.65|796.57|788.97|792.08|784.48|479
1654501800000|2022-06-06 07:50:00|795.23|787.63|796.12|788.52|796.67|789.07|794.74|787.14|549
1654502100000|2022-06-06 07:55:00|796.13|788.53|795.8|788.2|797.15|789.55|794.75|787.15|636
1654502400000|2022-06-06 08:00:00|795.79|788.19|797.15|789.55|798.81|791.21|795.38|787.78|737
1654502700000|2022-06-06 08:05:00|797.17|789.57|795.39|787.79|797.63|790.03|794.21|786.61|639
1654503000000|2022-06-06 08:10:00|795.43|787.83|796.75|789.15|797.19|789.59|795.13|787.53|626
1654503300000|2022-06-06 08:15:00|796.76|789.16|796.88|789.28|797.46|789.86|795.68|788.08|708
1654503600000|2022-06-06 08:20:00|796.68|789.08|796.89|789.29|800.2|792.6|796.5|788.9|764
1654503900000|2022-06-06 08:25:00|796.96|789.36|798.59|790.99|798.69|791.09|796.96|789.36|747
1654504200000|2022-06-06 08:30:00|798.6|791|800.63|793.03|801.28|793.68|797.81|790.21|663
1654504500000|2022-06-06 08:35:00|800.65|793.05|801.15|793.55|801.22|793.62|799.68|792.08|462
1654504800000|2022-06-06 08:40:00|801.17|793.57|801.51|793.91|801.6|794|800.3|792.7|371
1654505100000|2022-06-06 08:45:00|801.52|793.92|803.21|795.61|803.21|795.61|800.75|793.15|447
1654505400000|2022-06-06 08:50:00|803.19|795.59|801.7|794.1|804.57|796.97|801.56|793.96|438
1654505700000|2022-06-06 08:55:00|801.6|794|802.14|794.54|802.5|794.9|801.03|793.43|678
1654506000000|2022-06-06 09:00:00|802.09|794.49|803.06|795.46|803.85|796.25|801.33|793.73|674
1654506300000|2022-06-06 09:05:00|803.11|795.51|808.08|800.48|808.09|800.49|803|795.4|664
1654506600000|2022-06-06 09:10:00|808.07|800.47|810.98|803.38|811.9|804.3|807.79|800.19|598
1654506900000|2022-06-06 09:15:00|810.97|803.37|809.57|801.97|812.2|804.6|809.2|801.6|512
1654507200000|2022-06-06 09:20:00|809.55|801.95|818.14|810.54|822.6|815|809.07|801.47|736
1654507500000|2022-06-06 09:25:00|818.09|810.49|813.99|806.39|818.09|810.49|813.7|806.1|618
1654507800000|2022-06-06 09:30:00|814|806.4|811.84|804.24|815.11|807.51|811.31|803.71|598
1654508100000|2022-06-06 09:35:00|811.86|804.26|813.02|805.42|813.17|805.57|811.5|803.9|606
1654508400000|2022-06-06 09:40:00|813.01|805.41|813.29|805.69|815.74|808.14|812.5|804.9|699
1654508700000|2022-06-06 09:45:00|813.14|805.54|815.24|807.64|815.32|807.72|812.73|805.13|654
1654509000000|2022-06-06 09:50:00|815.23|807.63|815.1|807.5|816.92|809.32|815.05|807.45|644
1654509300000|2022-06-06 09:55:00|815.09|807.49|815.77|808.17|815.78|808.18|812.17|804.57|530
1654509600000|2022-06-06 10:00:00|815.78|808.18|815.72|808.12|817.81|810.21|814.19|806.59|506
1654509900000|2022-06-06 10:05:00|815.57|807.97|811.93|804.33|815.76|808.16|811.85|804.25|462
1654510200000|2022-06-06 10:10:00|811.94|804.34|810.22|802.62|812.19|804.59|810.13|802.53|416
1654510500000|2022-06-06 10:15:00|810.23|802.63|809.73|802.13|810.58|802.98|809|801.4|386
1654510800000|2022-06-06 10:20:00|809.56|801.96|809.61|802.01|810.43|802.83|808.72|801.12|659
1654511100000|2022-06-06 10:25:00|809.62|802.02|809.66|802.06|809.93|802.33|808.63|801.03|568
1654511400000|2022-06-06 10:30:00|809.67|802.07|814.18|806.58|814.29|806.69|809.48|801.88|396
1654511700000|2022-06-06 10:35:00|814.17|806.57|812.35|804.75|814.24|806.64|810.17|802.57|346
1654512000000|2022-06-06 10:40:00|812.52|804.92|811.77|804.17|813.6|806|810.88|803.28|598
1654512300000|2022-06-06 10:45:00|811.75|804.15|814.5|806.9|817.36|809.76|811.47|803.87|646
1654512600000|2022-06-06 10:50:00|814.51|806.91|811.81|804.21|815.82|808.22|811.65|804.05|637
1654512900000|2022-06-06 10:55:00|811.8|804.2|811.18|803.58|812.03|804.43|809.95|802.35|422
1654513200000|2022-06-06 11:00:00|811.11|803.51|810.43|802.83|812.91|805.31|810.07|802.47|533
1654513500000|2022-06-06 11:05:00|810.17|802.57|810.03|802.43|812.12|804.52|808.92|801.32|699
1654513800000|2022-06-06 11:10:00|810.04|802.44|806.05|798.45|810.22|802.62|804.35|796.75|694
1654514100000|2022-06-06 11:15:00|806.06|798.46|806.92|799.32|807.96|800.36|805.55|797.95|707
1654514400000|2022-06-06 11:20:00|806.97|799.37|805.94|798.34|807.65|800.05|804.53|796.93|745
1654514700000|2022-06-06 11:25:00|805.92|798.32|805.99|798.39|807.01|799.41|805.15|797.55|443
1654515000000|2022-06-06 11:30:00|805.98|798.38|806.23|798.63|807.63|800.03|805.76|798.16|419
1654515300000|2022-06-06 11:35:00|806.25|798.65|802.8|795.2|806.79|799.19|802.36|794.76|540
1654515600000|2022-06-06 11:40:00|802.81|795.21|802.61|795.01|804.09|796.49|801.94|794.34|477
1654515900000|2022-06-06 11:45:00|802.62|795.02|799.43|791.83|802.92|795.32|799.28|791.68|587
1654516200000|2022-06-06 11:50:00|799.35|791.75|800.47|792.87|801.32|793.72|796.39|788.79|778
1654516500000|2022-06-06 11:55:00|800.62|793.02|800.3|792.7|801|793.4|799.14|791.54|681
1654516800000|2022-06-06 12:00:00|800.26|792.66|801.07|793.47|801.73|794.13|800.19|792.59|556
1654517100000|2022-06-06 12:05:00|801.06|793.46|801.8|794.2|802.83|795.23|800.74|793.14|465
1654517400000|2022-06-06 12:10:00|801.72|794.12|800.29|792.69|802.51|794.91|800.22|792.62|616
1654517700000|2022-06-06 12:15:00|800.23|792.63|798.19|790.59|801.17|793.57|798.17|790.57|515
1654518000000|2022-06-06 12:20:00|798.2|790.6|797.11|789.51|798.32|790.72|796.84|789.24|493
1654518300000|2022-06-06 12:25:00|797.12|789.52|799.21|791.61|799.9|792.3|797.11|789.51|660
1654518600000|2022-06-06 12:30:00|799.06|791.46|798.53|790.93|800.85|793.25|798.23|790.63|441
1654518900000|2022-06-06 12:35:00|798.55|790.95|803.24|795.64|803.29|795.69|798.1|790.5|619
1654519200000|2022-06-06 12:40:00|803.09|795.49|807.6|800|807.65|800.05|802.93|795.33|516
1654519500000|2022-06-06 12:45:00|807.61|800.01|804.27|796.67|807.61|800.01|803.67|796.07|641
1654519800000|2022-06-06 12:50:00|804.26|796.66|801.76|794.16|804.26|796.66|800.59|792.99|722
1654520100000|2022-06-06 12:55:00|801.74|794.14|802.84|795.24|804.16|796.56|801.27|793.67|719
1654520400000|2022-06-06 13:00:00|802.8|795.2|802.24|794.64|803.09|795.49|801.51|793.91|681
1654520700000|2022-06-06 13:05:00|802.25|794.65|801.04|793.44|803.79|796.19|801.01|793.41|695
1654521000000|2022-06-06 13:10:00|801.03|793.43|800.18|792.58|801.22|793.62|797.38|789.78|697
1654521300000|2022-06-06 13:15:00|800.17|792.57|798.39|790.79|800.25|792.65|797.26|789.66|594
1654521600000|2022-06-06 13:20:00|798.29|790.69|799.58|791.98|799.58|791.98|796.69|789.09|533
1654521900000|2022-06-06 13:25:00|799.73|792.13|800.73|793.13|801.05|793.45|798.31|790.71|545
1654522200000|2022-06-06 13:30:00|800.74|793.14|800.11|792.51|802|794.4|797.35|789.75|798
1654522500000|2022-06-06 13:35:00|799.89|792.29|797.71|790.11|801.18|793.58|796|788.4|842
1654522800000|2022-06-06 13:40:00|797.72|790.12|799.37|791.77|800.17|792.57|795.34|787.74|831
1654523100000|2022-06-06 13:45:00|799.44|791.84|797.19|789.59|799.44|791.84|795.3|787.7|777
1654523400000|2022-06-06 13:50:00|797.17|789.57|797.28|789.68|798.06|790.46|796.19|788.59|735
1654523700000|2022-06-06 13:55:00|797.31|789.71|797.56|789.96|797.98|790.38|794.81|787.21|721
1654524000000|2022-06-06 14:00:00|797.59|789.99|801.17|793.57|801.45|793.85|797.29|789.69|762
1654524300000|2022-06-06 14:05:00|801.16|793.56|802.98|795.38|805.88|798.28|800.8|793.2|769
1654524600000|2022-06-06 14:10:00|802.91|795.31|803.43|795.83|804.79|797.19|802.25|794.65|595
1654524900000|2022-06-06 14:15:00|803.45|795.85|801.92|794.32|804.08|796.48|800.42|792.82|638
1654525200000|2022-06-06 14:20:00|801.93|794.33|803.43|795.83|803.73|796.13|801.33|793.73|622
1654525500000|2022-06-06 14:25:00|803.59|795.99|805.94|798.34|806.66|799.06|801.6|794|670
1654525800000|2022-06-06 14:30:00|805.92|798.32|803.21|795.61|806.84|799.24|803.21|795.61|729
1654526100000|2022-06-06 14:35:00|803.22|795.62|803.59|795.99|804.98|797.38|803.12|795.52|622
1654526400000|2022-06-06 14:40:00|803.63|796.03|800.09|792.49|804.04|796.44|798.57|790.97|748
1654526700000|2022-06-06 14:45:00|800.07|792.47|797.33|789.73|800.47|792.87|796.34|788.74|605
1654527000000|2022-06-06 14:50:00|797.36|789.76|795.33|787.73|798.9|791.3|795.18|787.58|600
1654527300000|2022-06-06 14:55:00|795.3|787.7|791.08|783.48|795.89|788.29|790.43|782.83|649
1654527600000|2022-06-06 15:00:00|791.06|783.46|789.34|781.74|792.24|784.64|789.34|781.74|603
1654527900000|2022-06-06 15:05:00|789.38|781.78|783.39|775.79|789.96|782.36|783.36|775.76|761
1654528200000|2022-06-06 15:10:00|783.41|775.81|784.75|777.15|784.79|777.19|781.97|774.37|749
1654528500000|2022-06-06 15:15:00|784.74|777.14|781.53|773.93|786.77|779.17|781.53|773.93|820
1654528800000|2022-06-06 15:20:00|781.52|773.92|784.22|776.62|785.25|777.65|780.74|773.14|807
1654529100000|2022-06-06 15:25:00|784.16|776.56|785.72|778.12|787.98|780.38|783.77|776.17|708
1654529400000|2022-06-06 15:30:00|785.7|778.1|789.1|781.5|791.28|783.68|785.64|778.04|671
1654529700000|2022-06-06 15:35:00|789.13|781.53|789.81|782.21|791.75|784.15|787.96|780.36|682
1654530000000|2022-06-06 15:40:00|789.82|782.22|794.91|787.31|794.94|787.34|789.4|781.8|384
1654530300000|2022-06-06 15:45:00|794.93|787.33|793.31|785.71|797.25|789.65|791.96|784.36|638
1654530600000|2022-06-06 15:50:00|793.32|785.72|794.01|786.41|794.93|787.33|792.33|784.73|647
1654530900000|2022-06-06 15:55:00|793.98|786.38|794.14|786.54|795.2|787.6|793.13|785.53|552
1654531200000|2022-06-06 16:00:00|794.12|786.52|789.62|782.02|794.63|787.03|788.82|781.22|588
1654531500000|2022-06-06 16:05:00|789.65|782.05|788.71|781.11|791.87|784.27|788.4|780.8|726
1654531800000|2022-06-06 16:10:00|788.7|781.1|788.24|780.64|790.82|783.22|788.15|780.55|593
1654532100000|2022-06-06 16:15:00|788.25|780.65|788.95|781.35|789.77|782.17|787.26|779.66|766
1654532400000|2022-06-06 16:20:00|788.96|781.36|783.34|775.74|789.11|781.51|783.3|775.7|712
1654532700000|2022-06-06 16:25:00|783.37|775.77|784.94|777.34|786.03|778.43|783.3|775.7|772
1654533000000|2022-06-06 16:30:00|784.93|777.33|789.28|781.68|789.45|781.85|782.78|775.18|787
1654533300000|2022-06-06 16:35:00|789.21|781.61|787.58|779.98|789.21|781.61|786.53|778.93|582
1654533600000|2022-06-06 16:40:00|787.92|780.32|785.06|777.46|787.92|780.32|784.41|776.81|631
1654533900000|2022-06-06 16:45:00|784.99|777.39|784.26|776.66|785.47|777.87|784.15|776.55|597
1654534200000|2022-06-06 16:50:00|784.28|776.68|783.34|775.74|784.96|777.36|781.87|774.27|610
1654534500000|2022-06-06 16:55:00|783.4|775.8|785.87|778.27|786.19|778.59|783.4|775.8|607
1654534800000|2022-06-06 17:00:00|785.88|778.28|784.2|776.6|785.98|778.38|783.75|776.15|645
1654535100000|2022-06-06 17:05:00|784.24|776.64|784.28|776.68|787.5|779.9|784.03|776.43|553
1654535400000|2022-06-06 17:10:00|784.3|776.7|782.76|775.16|784.3|776.7|781.93|774.33|504
1654535700000|2022-06-06 17:15:00|782.75|775.15|779.02|771.42|782.9|775.3|778.91|771.31|690
1654536000000|2022-06-06 17:20:00|778.87|771.27|781.57|773.97|782|774.4|776.93|769.33|752
1654536300000|2022-06-06 17:25:00|781.55|773.95|785.03|777.43|785.29|777.69|781|773.4|760
1654536600000|2022-06-06 17:30:00|785.04|777.44|784.2|776.6|786.65|779.05|784.14|776.54|556
1654536900000|2022-06-06 17:35:00|784.19|776.59|785.54|777.94|786.01|778.41|783.94|776.34|529
1654537200000|2022-06-06 17:40:00|785.77|778.17|785.86|778.26|785.93|778.33|784.34|776.74|522
1654537500000|2022-06-06 17:45:00|785.88|778.28|785.28|777.68|785.97|778.37|784.14|776.54|535
1654537800000|2022-06-06 17:50:00|785.31|777.71|786.8|779.2|786.82|779.22|785.19|777.59|685
1654538100000|2022-06-06 17:55:00|786.86|779.26|785.59|777.99|787.02|779.42|785.2|777.6|565
1654538400000|2022-06-06 18:00:00|785.68|778.08|786.17|778.57|786.72|779.12|784.36|776.76|575
1654538700000|2022-06-06 18:05:00|786.16|778.56|785.38|777.78|787.63|780.03|784.57|776.97|473
1654539000000|2022-06-06 18:10:00|785.37|777.77|785.21|777.61|785.98|778.38|784.94|777.34|465
1654539300000|2022-06-06 18:15:00|785.22|777.62|786.39|778.79|786.94|779.34|784.26|776.66|572
1654539600000|2022-06-06 18:20:00|786.37|778.77|784.12|776.52|786.37|778.77|783.64|776.04|547
1654539900000|2022-06-06 18:25:00|784.1|776.5|782.83|775.23|784.19|776.59|782.24|774.64|643
1654540200000|2022-06-06 18:30:00|782.81|775.21|782.2|774.6|783.18|775.58|781.81|774.21|684
1654540500000|2022-06-06 18:35:00|782.14|774.54|779.21|771.61|782.77|775.17|779.19|771.59|661
1654540800000|2022-06-06 18:40:00|779.17|771.57|782.54|774.94|782.77|775.17|779.15|771.55|529
1654541100000|2022-06-06 18:45:00|782.55|774.95|784.01|776.41|786.19|778.59|782.55|774.95|632
1654541400000|2022-06-06 18:50:00|784|776.4|782.67|775.07|784.05|776.45|780.28|772.68|665
1654541700000|2022-06-06 18:55:00|782.8|775.2|783.99|776.39|784.92|777.32|782.74|775.14|460
1654542000000|2022-06-06 19:00:00|783.98|776.38|781.91|774.31|784.05|776.45|781.51|773.91|730
1654542300000|2022-06-06 19:05:00|781.9|774.3|783.14|775.54|783.67|776.07|781.54|773.94|555
1654542600000|2022-06-06 19:10:00|783.12|775.52|780.76|773.16|783.24|775.64|780.58|772.98|715
1654542900000|2022-06-06 19:15:00|780.75|773.15|781.38|773.78|782.99|775.39|780.51|772.91|515
1654543200000|2022-06-06 19:20:00|781.37|773.77|781.73|774.13|782.15|774.55|780.17|772.57|333
1654543500000|2022-06-06 19:25:00|781.75|774.15|781.97|774.37|782.68|775.08|781.19|773.59|432
1654543800000|2022-06-06 19:30:00|781.96|774.36|782.99|775.39|783.07|775.47|781.37|773.77|416
1654544100000|2022-06-06 19:35:00|782.94|775.34|783.8|776.2|783.89|776.29|781.41|773.81|289
1654544400000|2022-06-06 19:40:00|783.69|776.09|785.37|777.77|786.66|779.06|783.27|775.67|495
1654544700000|2022-06-06 19:45:00|785.38|777.78|784.78|777.18|785.62|778.02|784.22|776.62|424
1654545000000|2022-06-06 19:50:00|784.9|777.3|785.12|777.52|785.87|778.27|784.67|777.07|349
1654545300000|2022-06-06 19:55:00|785.06|777.46|785.35|777.75|786.17|778.57|785|777.4|440
1654545600000|2022-06-06 20:00:00|785.37|777.77|783.97|776.37|786.16|778.56|783.92|776.32|462
1654545900000|2022-06-06 20:05:00|783.99|776.39|777.27|769.67|784.11|776.51|777.26|769.66|568
1654546200000|2022-06-06 20:10:00|777.26|769.66|778.07|770.47|778.07|770.47|775.02|767.42|476
1654546500000|2022-06-06 20:15:00|778.08|770.48|784.23|776.63|784.62|777.02|777.66|770.06|436
1654546800000|2022-06-06 20:20:00|784.22|776.62|780.79|773.19|784.25|776.65|779.53|771.93|486
1654547100000|2022-06-06 20:25:00|780.78|773.18|780.69|773.09|781.23|773.63|778.65|771.05|472
1654547400000|2022-06-06 20:30:00|780.51|772.91|778.88|771.28|782.48|774.88|778.88|771.28|412
1654547700000|2022-06-06 20:35:00|778.9|771.3|778.84|771.24|779.67|772.07|778.09|770.49|544
1654548000000|2022-06-06 20:40:00|778.83|771.23|778.06|770.46|780.01|772.41|777.47|769.87|477
1654548300000|2022-06-06 20:45:00|778.05|770.45|779.46|771.86|779.6|772|777.93|770.33|336
1654548600000|2022-06-06 20:50:00|779.5|771.9|781.19|773.59|781.48|773.88|778.36|770.76|579
1654548900000|2022-06-06 20:55:00|781.22|773.62|781.06|773.46|781.92|774.32|780.43|772.83|464
1654549200000|2022-06-06 21:00:00|781.05|773.45|783.02|775.42|783.14|775.54|781.05|773.45|642
1654549500000|2022-06-06 21:05:00|783|775.4|783.2|775.6|784.15|776.55|782.26|774.66|491
1654549800000|2022-06-06 21:10:00|783.21|775.61|784.88|777.28|784.88|777.28|783.14|775.54|282
1654550100000|2022-06-06 21:15:00|784.82|777.22|785.08|777.48|785.18|777.58|784.59|776.99|339
1654550400000|2022-06-06 21:20:00|785.04|777.44|786.03|778.43|786.07|778.47|784.89|777.29|195
1654550700000|2022-06-06 21:25:00|785.95|778.35|787.99|780.39|788.05|780.45|785.92|778.32|128
1654551000000|2022-06-06 21:30:00|787.91|780.31|789.43|781.83|789.98|782.38|786.91|779.31|395
1654551300000|2022-06-06 21:35:00|789.48|781.88|791.65|784.05|791.73|784.13|789.21|781.61|337
1654551600000|2022-06-06 21:40:00|791.36|783.76|793.71|786.11|794.96|787.36|791.36|783.76|280
1654551900000|2022-06-06 21:45:00|794.13|786.53|791.88|784.28|795.12|787.52|791.87|784.27|349
1654552200000|2022-06-06 21:50:00|791.87|784.27|792.75|785.15|793.12|785.52|791.46|783.86|283
1654552500000|2022-06-06 21:55:00|792.76|785.16|794.22|786.62|794.3|786.7|792.51|784.91|166
1654552800000|2022-06-06 22:00:00|794.21|786.61|792.98|785.38|794.36|786.76|792.93|785.33|203
1654553100000|2022-06-06 22:05:00|792.9|785.3|799.87|792.27|800.42|792.82|792.71|785.11|203
1654553400000|2022-06-06 22:10:00|799.78|792.18|798.98|791.38|800.45|792.85|797.9|790.3|297
1654553700000|2022-06-06 22:15:00|798.99|791.39|795.77|788.17|799.07|791.47|795.77|788.17|376
1654554000000|2022-06-06 22:20:00|795.75|788.15|792.28|784.68|795.75|788.15|792.09|784.49|421
1654554300000|2022-06-06 22:25:00|792.29|784.69|793.79|786.19|794.1|786.5|792.09|784.49|322
1654554600000|2022-06-06 22:30:00|793.78|786.18|792.87|785.27|794.08|786.48|791.1|783.5|290
1654554900000|2022-06-06 22:35:00|792.97|785.37|794.39|786.79|794.52|786.92|792.62|785.02|223
1654555200000|2022-06-06 22:40:00|794.35|786.75|793.21|785.61|794.35|786.75|793.06|785.46|208
1654555500000|2022-06-06 22:45:00|793.2|785.6|789.43|781.83|793.35|785.75|789.43|781.83|383
1654555800000|2022-06-06 22:50:00|789.46|781.86|791.29|783.69|792.24|784.64|788.99|781.39|321
1654556100000|2022-06-06 22:55:00|791.28|783.68|790.1|782.5|791.99|784.39|789.49|781.89|288
1654556400000|2022-06-06 23:00:00|790.11|782.51|791.07|783.47|791.96|784.36|789.72|782.12|305
1654556700000|2022-06-06 23:05:00|791.08|783.48|792.57|784.97|793.68|786.08|791|783.4|181
1654557000000|2022-06-06 23:10:00|792.63|785.03|793.27|785.67|793.35|785.75|790.29|782.69|326
1654557300000|2022-06-06 23:15:00|793.25|785.65|794.96|787.36|795.3|787.7|792.16|784.56|362
1654557600000|2022-06-06 23:20:00|794.97|787.37|794.52|786.92|795.78|788.18|794.48|786.88|236
1654557900000|2022-06-06 23:25:00|794.51|786.91|795.71|788.11|796.3|788.7|793.21|785.61|293
1654558200000|2022-06-06 23:30:00|795.4|787.8|796.05|788.45|796.05|788.45|794.48|786.88|179
1654558500000|2022-06-06 23:35:00|796.02|788.42|797.4|789.8|798.09|790.49|795.45|787.85|241
1654558800000|2022-06-06 23:40:00|797.41|789.81|799.35|791.75|799.46|791.86|796.81|789.21|205
1654559100000|2022-06-06 23:45:00|799.3|791.7|801.12|793.52|802.77|795.17|799.3|791.7|306
1654559400000|2022-06-06 23:50:00|801.11|793.51|802.21|794.61|802.27|794.67|796.31|788.71|417
1654559700000|2022-06-06 23:55:00|802.16|794.56|801.31|793.71|803.13|795.53|801.24|793.64|303
1654560000000|2022-06-07 00:00:00|801.32|793.72|793.7|786.1|801.97|794.37|793.7|786.1|560
1654560300000|2022-06-07 00:05:00|793.64|786.04|799.32|791.72|800.54|792.94|793.25|785.65|594
1654560600000|2022-06-07 00:10:00|799.31|791.71|795.2|787.6|800.27|792.67|795.02|787.42|626
1654560900000|2022-06-07 00:15:00|795.21|787.61|796.14|788.54|799.8|792.2|794.25|786.65|624
1654561200000|2022-06-07 00:20:00|796.13|788.53|779.17|771.57|796.48|788.88|779.1|771.5|810
1654561500000|2022-06-07 00:25:00|779.04|771.44|775.14|767.54|779.04|771.44|773.83|766.23|814
1654561800000|2022-06-07 00:30:00|775.12|767.52|766.29|758.69|775.12|767.52|764.73|757.13|886
1654562100000|2022-06-07 00:35:00|766.28|758.68|760.72|753.12|767.86|760.26|758.35|750.75|964
1654562400000|2022-06-07 00:40:00|760.73|753.13|758.81|751.21|764.56|756.96|758.46|750.86|887
1654562700000|2022-06-07 00:45:00|758.84|751.24|759.38|751.78|763.19|755.59|758.81|751.21|716
1654563000000|2022-06-07 00:50:00|759.37|751.77|759.16|751.56|759.39|751.79|755.44|747.84|647
1654563300000|2022-06-07 00:55:00|759.1|751.5|755.26|747.66|759.13|751.53|754.83|747.23|483
1654563600000|2022-06-07 01:00:00|755.24|747.64|757.25|749.65|758.01|750.41|749.63|742.03|739
1654563900000|2022-06-07 01:05:00|757.23|749.63|761.25|753.65|761.25|753.65|755.99|748.39|559
1654564200000|2022-06-07 01:10:00|761.21|753.61|756.52|748.92|761.21|753.61|755.31|747.71|589
1654564500000|2022-06-07 01:15:00|756.32|748.72|755.28|747.68|756.32|748.72|754.24|746.64|644
1654564800000|2022-06-07 01:20:00|755.29|747.69|755.35|747.75|756.18|748.58|753.3|745.7|624
1654565100000|2022-06-07 01:25:00|755.41|747.81|752.96|745.36|755.51|747.91|750.53|742.93|717
1654565400000|2022-06-07 01:30:00|752.97|745.37|751.16|743.56|753.02|745.42|748.65|741.05|686
1654565700000|2022-06-07 01:35:00|751.02|743.42|748.86|741.26|751.19|743.59|748.37|740.77|503
1654566000000|2022-06-07 01:40:00|748.87|741.27|747.14|739.54|748.94|741.34|746.58|738.98|581
1654566300000|2022-06-07 01:45:00|747.08|739.48|742.05|734.45|747.18|739.58|741.82|734.22|596
1654566600000|2022-06-07 01:50:00|742.13|734.53|738.35|730.75|742.13|734.53|735.62|728.02|768
1654566900000|2022-06-07 01:55:00|738.18|730.58|748.41|740.81|749.97|742.37|737.31|729.71|856
1654567200000|2022-06-07 02:00:00|748.42|740.82|746.91|739.31|749.69|742.09|745.43|737.83|756
1654567500000|2022-06-07 02:05:00|746.9|739.3|743.15|735.55|747.04|739.44|742.64|735.04|589
1654567800000|2022-06-07 02:10:00|743.14|735.54|744.52|736.92|746.21|738.61|741.84|734.24|501
1654568100000|2022-06-07 02:15:00|744.51|736.91|744.76|737.16|747.33|739.73|742.68|735.08|567
1654568400000|2022-06-07 02:20:00|744.67|737.07|744.97|737.37|746.27|738.67|742.87|735.27|651
1654568700000|2022-06-07 02:25:00|745.06|737.46|744|736.4|745.93|738.33|743.4|735.8|564
1654569000000|2022-06-07 02:30:00|744.01|736.41|744.46|736.86|745.87|738.27|743.17|735.57|553
1654569300000|2022-06-07 02:35:00|744.47|736.87|748.16|740.56|748.78|741.18|744.24|736.64|585
1654569600000|2022-06-07 02:40:00|748.18|740.58|746.91|739.31|748.76|741.16|746.36|738.76|484
1654569900000|2022-06-07 02:45:00|746.92|739.32|748.21|740.61|748.43|740.83|744.29|736.69|640
1654570200000|2022-06-07 02:50:00|748.2|740.6|747.96|740.36|748.51|740.91|747.11|739.51|485
1654570500000|2022-06-07 02:55:00|747.9|740.3|748.05|740.45|748.19|740.59|745.7|738.1|532
1654570800000|2022-06-07 03:00:00|748.04|740.44|748.24|740.64|748.26|740.66|746.8|739.2|418
1654571100000|2022-06-07 03:05:00|748.25|740.65|749.64|742.04|749.77|742.17|747.18|739.58|561
1654571400000|2022-06-07 03:10:00|749.68|742.08|751.89|744.29|751.89|744.29|749.22|741.62|482
1654571700000|2022-06-07 03:15:00|751.68|744.08|755.38|747.78|755.47|747.87|751.5|743.9|284
1654572000000|2022-06-07 03:20:00|755.65|748.05|757.07|749.47|758.62|751.02|754.68|747.08|549
1654572300000|2022-06-07 03:25:00|757.08|749.48|760.02|752.42|760.15|752.55|757|749.4|546
1654572600000|2022-06-07 03:30:00|759.89|752.29|759.91|752.31|761.27|753.67|759.71|752.11|364
1654572900000|2022-06-07 03:35:00|759.9|752.3|760.97|753.37|761.3|753.7|759.85|752.25|225
1654573200000|2022-06-07 03:40:00|760.96|753.36|761.37|753.77|761.72|754.12|760.25|752.65|317
1654573500000|2022-06-07 03:45:00|761.38|753.78|760.35|752.75|761.65|754.05|759.47|751.87|442
1654573800000|2022-06-07 03:50:00|760.36|752.76|761.07|753.47|761.15|753.55|759.48|751.88|333
1654574100000|2022-06-07 03:55:00|761.04|753.44|761.08|753.48|762.04|754.44|760.92|753.32|276
1654574400000|2022-06-07 04:00:00|761.14|753.54|760.82|753.22|762.31|754.71|758.88|751.28|502
1654574700000|2022-06-07 04:05:00|760.81|753.21|759.79|752.19|761.8|754.2|759.31|751.71|437
1654575000000|2022-06-07 04:10:00|759.8|752.2|759.81|752.21|759.95|752.35|759.28|751.68|318
1654575300000|2022-06-07 04:15:00|759.67|752.07|760.28|752.68|760.76|753.16|759.37|751.77|398
1654575600000|2022-06-07 04:20:00|760.31|752.71|758.09|750.49|760.33|752.73|757.23|749.63|298
1654575900000|2022-06-07 04:25:00|758.3|750.7|759.23|751.63|759.29|751.69|757.95|750.35|297
1654576200000|2022-06-07 04:30:00|759.25|751.65|756.78|749.18|759.92|752.32|756.48|748.88|314
1654576500000|2022-06-07 04:35:00|756.85|749.25|756.32|748.72|758.19|750.59|754.78|748.57|239
1654576800000|2022-06-07 04:40:00|756.31|748.71|756.59|748.99|757.25|749.65|755.52|747.92|264
1654577100000|2022-06-07 04:45:00|756.6|749|760.99|753.39|761.06|753.46|756.19|748.59|225
1654577400000|2022-06-07 04:50:00|761.06|753.46|757.18|749.58|761.18|753.58|757.08|749.48|344
1654577700000|2022-06-07 04:55:00|757.21|749.61|758.3|750.7|759.27|751.67|757.19|749.59|307
1654578000000|2022-06-07 05:00:00|758.32|750.72|759.27|751.67|760.25|752.65|758.21|750.61|331
1654578300000|2022-06-07 05:05:00|759.25|751.65|759.23|751.63|759.7|752.1|757.45|749.85|345
1654578600000|2022-06-07 05:10:00|759.21|751.61|756.51|748.91|759.56|751.96|756.14|748.54|478
1654578900000|2022-06-07 05:15:00|756.52|748.92|757.29|749.69|757.32|749.72|756.01|748.41|326
1654579200000|2022-06-07 05:20:00|757.21|749.61|754.37|746.77|757.93|750.33|754.31|746.71|381
1654579500000|2022-06-07 05:25:00|754.36|746.76|754.12|746.52|754.94|747.34|753.36|745.76|374
1654579800000|2022-06-07 05:30:00|754.11|746.51|757.36|749.76|757.4|749.8|754.03|746.43|340
1654580100000|2022-06-07 05:35:00|757.38|749.78|757.8|750.2|758.59|750.99|757.08|749.48|369
1654580400000|2022-06-07 05:40:00|757.79|750.19|758.85|751.25|759.35|751.75|757.76|750.16|275
1654580700000|2022-06-07 05:45:00|758.88|751.28|760.11|752.51|760.17|752.57|758.28|750.68|273
1654581000000|2022-06-07 05:50:00|760.1|752.5|763.13|755.53|764.3|756.7|760.03|752.43|383
1654581300000|2022-06-07 05:55:00|763.12|755.52|760.94|753.34|763.73|756.13|760.93|753.33|368
1654581600000|2022-06-07 06:00:00|760.95|753.35|763.8|756.2|764.91|757.31|760.84|753.24|504
1654581900000|2022-06-07 06:05:00|763.83|756.23|762.91|755.31|763.94|756.34|762.31|754.71|296
1654582200000|2022-06-07 06:10:00|762.93|755.33|763.25|755.65|763.69|756.09|762.68|755.08|207
1654582500000|2022-06-07 06:15:00|763.26|755.66|762.27|754.67|763.35|755.75|762.23|754.63|352
1654582800000|2022-06-07 06:20:00|762.26|754.66|759.73|752.13|762.38|754.78|759.05|751.45|305
1654583100000|2022-06-07 06:25:00|759.7|752.1|760.89|753.29|760.94|753.34|759.68|752.08|186
1654583400000|2022-06-07 06:30:00|760.88|753.28|758.82|751.22|760.98|753.38|758.43|750.83|264
1654583700000|2022-06-07 06:35:00|758.81|751.21|760.81|753.21|761.57|753.97|758.81|751.21|290
1654584000000|2022-06-07 06:40:00|760.83|753.23|760.22|752.62|761.31|753.71|760.15|752.55|223
1654584300000|2022-06-07 06:45:00|760.24|752.64|762.16|754.56|762.19|754.59|759.88|752.28|275
1654584600000|2022-06-07 06:50:00|762.22|754.62|762.15|754.55|763.22|755.62|762.03|754.43|260
1654584900000|2022-06-07 06:55:00|762.1|754.5|762.24|754.64|762.28|754.68|761.24|753.64|237
1654585200000|2022-06-07 07:00:00|762.25|754.65|761.39|753.79|763.16|755.56|761.39|753.79|351
1654585500000|2022-06-07 07:05:00|761.36|753.76|762.7|755.1|762.7|755.1|761.04|753.44|287
1654585800000|2022-06-07 07:10:00|762.69|755.09|764.18|756.58|764.2|756.6|762.04|754.44|294
1654586100000|2022-06-07 07:15:00|764.16|756.56|764.01|756.41|765.03|757.43|763.72|756.12|302
1654586400000|2022-06-07 07:20:00|764.02|756.42|764.69|757.09|764.73|757.13|762.18|754.58|396
1654586700000|2022-06-07 07:25:00|764.7|757.1|767.35|759.75|767.91|760.31|764.18|756.58|377
1654587000000|2022-06-07 07:30:00|767.36|759.76|768.98|761.38|769.17|761.57|767.22|759.62|341
1654587300000|2022-06-07 07:35:00|769.01|761.41|768.57|760.97|769.09|761.49|767.33|759.73|438
1654587600000|2022-06-07 07:40:00|768.59|760.99|770.44|762.84|772.43|764.83|768.53|760.93|544
1654587900000|2022-06-07 07:45:00|770.43|762.83|772.02|764.42|772.59|764.99|770.33|762.73|497
1654588200000|2022-06-07 07:50:00|772.04|764.44|771.76|764.16|772.1|764.5|770.42|762.82|386
1654588500000|2022-06-07 07:55:00|771.77|764.17|773.13|765.53|773.15|765.55|771.73|764.13|337
1654588800000|2022-06-07 08:00:00|773.08|765.48|770.89|763.29|773.13|765.53|770.35|762.75|374
1654589100000|2022-06-07 08:05:00|770.88|763.28|769.01|761.41|770.88|763.28|767.95|760.35|373
1654589400000|2022-06-07 08:10:00|769.03|761.43|769.03|761.43|769.54|761.94|767.91|760.31|461
1654589700000|2022-06-07 08:15:00|769.07|761.47|769.84|762.24|769.84|762.24|767.37|759.77|415
1654590000000|2022-06-07 08:20:00|770|762.4|768.24|760.64|770.08|762.48|768.14|760.54|267
1654590300000|2022-06-07 08:25:00|768.27|760.67|768.4|760.8|768.7|761.1|768.16|760.56|253
1654590600000|2022-06-07 08:30:00|768.39|760.79|768.31|760.71|768.6|761|768.31|760.71|212
1654590900000|2022-06-07 08:35:00|768.3|760.7|772.55|764.95|772.69|765.09|768.29|760.69|399
1654591200000|2022-06-07 08:40:00|772.54|764.94|772.82|765.22|773.04|765.44|771.19|763.59|421
1654591500000|2022-06-07 08:45:00|772.79|765.19|772.98|765.38|773.25|765.65|771.38|763.78|456
1654591800000|2022-06-07 08:50:00|772.97|765.37|772.22|764.62|773.77|766.17|772.08|764.48|370
1654592100000|2022-06-07 08:55:00|772.2|764.6|771.75|764.15|772.89|765.29|771.73|764.13|294
1654592400000|2022-06-07 09:00:00|772.01|764.41|769.3|761.7|772.52|764.92|769.3|761.7|412
1654592700000|2022-06-07 09:05:00|769.2|761.6|767.9|760.3|769.64|762.04|767.83|760.23|406
1654593000000|2022-06-07 09:10:00|767.79|760.19|765.69|758.09|767.8|760.2|765.23|757.63|445
1654593300000|2022-06-07 09:15:00|765.67|758.07|767.83|760.23|768.01|760.41|764.36|756.76|401
1654593600000|2022-06-07 09:20:00|767.75|760.15|766.08|758.48|767.83|760.23|765.42|757.82|416
1654593900000|2022-06-07 09:25:00|766.07|758.47|765.24|757.64|766.41|758.81|765.23|757.63|390
1654594200000|2022-06-07 09:30:00|765.25|757.65|764.22|756.62|765.97|758.37|764.12|756.52|327
1654594500000|2022-06-07 09:35:00|764.26|756.66|765.43|757.83|765.87|758.27|764.13|756.53|364
1654594800000|2022-06-07 09:40:00|765.44|757.84|764.96|757.36|765.66|758.06|764.41|756.81|381
1654595100000|2022-06-07 09:45:00|764.99|757.39|766.25|758.65|766.31|758.71|764.88|757.28|243
1654595400000|2022-06-07 09:50:00|766.24|758.64|765.14|757.54|766.25|758.65|764.73|757.13|278
1654595700000|2022-06-07 09:55:00|765.01|757.41|764.74|757.14|765.21|757.61|764.44|756.84|292
1654596000000|2022-06-07 10:00:00|764.71|757.11|764.75|757.15|765.8|758.2|764.66|757.06|318
1654596300000|2022-06-07 10:05:00|764.74|757.14|764.85|757.25|765.03|757.43|763.89|756.29|325
1654596600000|2022-06-07 10:10:00|764.84|757.24|765.5|757.9|765.66|758.06|764.64|757.04|254
1654596900000|2022-06-07 10:15:00|765.75|758.15|764.27|756.67|766.97|759.37|764.27|756.67|335
1654597200000|2022-06-07 10:20:00|764.26|756.66|763.26|755.66|764.3|756.7|763.11|755.51|346
1654597500000|2022-06-07 10:25:00|763.25|755.65|764.52|756.92|764.94|757.34|763.02|755.42|334
1654597800000|2022-06-07 10:30:00|764.55|756.95|765.65|758.05|766.85|759.25|764.53|756.93|391
1654598100000|2022-06-07 10:35:00|765.81|758.21|765.83|758.23|766.09|758.49|764.82|757.22|290
1654598400000|2022-06-07 10:40:00|765.82|758.22|765.45|757.85|766.08|758.48|765.35|757.75|336
1654598700000|2022-06-07 10:45:00|765.46|757.86|765.95|758.35|766.13|758.53|765.2|757.6|357
1654599000000|2022-06-07 10:50:00|765.94|758.34|765.78|758.18|766.13|758.53|765.17|757.57|349
1654599300000|2022-06-07 10:55:00|765.77|758.17|763.54|755.94|766.05|758.45|763.31|755.71|360
1654599600000|2022-06-07 11:00:00|763.55|755.95|753.12|745.52|764.82|757.22|753.03|745.43|628
1654599900000|2022-06-07 11:05:00|753.13|745.53|754.61|747.01|757.7|750.1|752.88|745.28|653
1654600200000|2022-06-07 11:10:00|754.41|746.81|752.05|744.45|754.68|747.08|750.27|742.67|653
1654600500000|2022-06-07 11:15:00|751.98|744.38|755.47|747.87|755.95|748.35|751.24|743.64|521
1654600800000|2022-06-07 11:20:00|755.46|747.86|753.58|745.98|755.46|747.86|751.39|743.79|427
1654601100000|2022-06-07 11:25:00|753.62|746.02|754.86|747.26|755.32|747.72|750.99|743.39|482
1654601400000|2022-06-07 11:30:00|754.87|747.27|754.6|747|754.98|747.38|753.38|745.78|348
1654601700000|2022-06-07 11:35:00|754.64|747.04|754.25|746.65|755.55|747.95|753.23|745.63|381
1654602000000|2022-06-07 11:40:00|754.27|746.67|753.35|745.75|754.6|747|753.2|745.6|366
1654602300000|2022-06-07 11:45:00|753.34|745.74|753.91|746.31|754.09|746.49|752.32|744.72|437
1654602600000|2022-06-07 11:50:00|753.94|746.34|752.96|745.36|753.96|746.36|752.81|745.21|229
1654602900000|2022-06-07 11:55:00|753.18|745.58|755.94|748.34|755.98|748.38|753.14|745.54|313
1654603200000|2022-06-07 12:00:00|755.95|748.35|754.6|747|756.37|748.77|753.73|746.13|346
1654603500000|2022-06-07 12:05:00|754.62|747.02|752.95|745.35|754.78|747.18|752.73|745.13|373
1654603800000|2022-06-07 12:10:00|752.94|745.34|751.55|743.95|753.1|745.5|750.96|743.36|326
1654604100000|2022-06-07 12:15:00|751.56|743.96|750.32|742.72|751.61|744.01|750.28|742.68|364
1654604400000|2022-06-07 12:20:00|750.31|742.71|747.73|740.13|751.14|743.54|747.44|739.84|381
1654604700000|2022-06-07 12:25:00|747.74|740.14|746.99|739.39|747.75|740.15|745.65|738.05|437
1654605000000|2022-06-07 12:30:00|746.98|739.38|749.82|742.22|749.99|742.39|746.61|739.01|424
1654605300000|2022-06-07 12:35:00|749.83|742.23|754.14|746.54|754.65|747.05|749.83|742.23|464
1654605600000|2022-06-07 12:40:00|754.13|746.53|753.21|745.61|754.16|746.56|751.82|744.22|440
1654605900000|2022-06-07 12:45:00|753.24|745.64|751.16|743.56|753.64|746.04|751.09|743.49|382
1654606200000|2022-06-07 12:50:00|751.18|743.58|752.23|744.63|752.93|745.33|750.64|743.04|352
1654606500000|2022-06-07 12:55:00|752.21|744.61|753.56|745.96|753.99|746.39|752.18|744.58|337
1654606800000|2022-06-07 13:00:00|753.6|746|752.03|744.43|753.82|746.22|751.97|744.37|329
1654607100000|2022-06-07 13:05:00|751.99|744.39|754.24|746.64|754.53|746.93|751.97|744.37|287
1654607400000|2022-06-07 13:10:00|754.23|746.63|753.83|746.23|755.96|748.36|753.76|746.16|376
1654607700000|2022-06-07 13:15:00|753.82|746.22|755.2|747.6|755.59|747.99|753.81|746.21|339
1654608000000|2022-06-07 13:20:00|755.11|747.51|755.68|748.08|755.81|748.21|754.93|747.33|283
1654608300000|2022-06-07 13:25:00|755.71|748.11|756.68|749.08|757.19|749.59|755.48|747.88|282
1654608600000|2022-06-07 13:30:00|756.69|749.09|758.93|751.33|760.96|753.36|753.73|746.13|772
1654608900000|2022-06-07 13:35:00|758.99|751.39|762.11|754.51|763.49|755.89|758.63|751.03|742
1654609200000|2022-06-07 13:40:00|762.01|754.41|764.47|756.87|764.71|757.11|761.49|753.89|559
1654609500000|2022-06-07 13:45:00|764.68|757.08|765.43|757.83|765.89|758.29|763.43|755.83|521
1654609800000|2022-06-07 13:50:00|765.44|757.84|767.66|760.06|770.47|762.87|765.39|757.79|559
1654610100000|2022-06-07 13:55:00|767.65|760.05|768.65|761.05|768.72|761.12|766.25|758.65|508
1654610400000|2022-06-07 14:00:00|768.67|761.07|768.94|761.34|769.78|762.18|767.67|760.07|559
1654610700000|2022-06-07 14:05:00|768.97|761.37|767.35|759.75|770.44|762.84|767.32|759.72|555
1654611000000|2022-06-07 14:10:00|767.31|759.71|764.53|756.93|767.91|760.31|763.68|756.08|492
1654611300000|2022-06-07 14:15:00|764.52|756.92|765.07|757.47|766.95|759.35|763.69|756.09|488
1654611600000|2022-06-07 14:20:00|765.08|757.48|768.8|761.2|769.58|761.98|764.73|757.13|494
1654611900000|2022-06-07 14:25:00|768.81|761.21|775.34|767.74|776.03|768.43|768.72|761.12|334
1654612200000|2022-06-07 14:30:00|774.9|767.3|780.53|772.93|780.7|773.1|774.01|766.41|536
1654612500000|2022-06-07 14:35:00|780.5|772.9|783.5|775.9|783.66|776.06|779.24|771.64|614
1654612800000|2022-06-07 14:40:00|783.51|775.91|784.3|776.7|786.37|778.77|782.15|774.55|579
1654613100000|2022-06-07 14:45:00|784.31|776.71|787.27|779.67|787.47|779.87|784.31|776.71|615
1654613400000|2022-06-07 14:50:00|787.29|779.69|786.39|778.79|787.29|779.69|783.92|776.32|613
1654613700000|2022-06-07 14:55:00|786.35|778.75|782.88|775.28|786.35|778.75|781.76|774.16|543
1654614000000|2022-06-07 15:00:00|782.87|775.27|780.36|772.76|783.13|775.53|780.36|772.76|448
1654614300000|2022-06-07 15:05:00|780.33|772.73|781.49|773.89|782.09|774.49|777.83|770.23|612
1654614600000|2022-06-07 15:10:00|781.51|773.91|780.94|773.34|783.54|775.94|780.19|772.59|487
1654614900000|2022-06-07 15:15:00|780.93|773.33|780.43|772.83|783.77|776.17|780.12|772.52|546
1654615200000|2022-06-07 15:20:00|780.4|772.8|778.07|770.47|780.59|772.99|776.99|769.39|548
1654615500000|2022-06-07 15:25:00|778.08|770.48|773.69|766.09|779.77|772.17|773.56|765.96|549
1654615800000|2022-06-07 15:30:00|773.68|766.08|775.4|767.8|775.4|767.8|772.4|764.8|468
1654616100000|2022-06-07 15:35:00|775.41|767.81|774.41|766.81|775.41|767.81|772.22|764.62|481
1654616400000|2022-06-07 15:40:00|774.56|766.96|777.63|770.03|778.24|770.64|773.93|766.33|410
1654616700000|2022-06-07 15:45:00|777.73|770.13|776.83|769.23|780.91|773.31|776.55|768.95|456
1654617000000|2022-06-07 15:50:00|776.92|769.32|778.97|771.37|779.72|772.12|775.9|768.3|452
1654617300000|2022-06-07 15:55:00|779.05|771.45|781.15|773.55|781.85|774.25|779.01|771.41|362
1654617600000|2022-06-07 16:00:00|781.17|773.57|779.02|771.42|781.97|774.37|779.02|771.42|316
1654617900000|2022-06-07 16:05:00|779.01|771.41|779.15|771.35|779.89|772.29|777.61|770.01|457
1654618200000|2022-06-07 16:10:00|779.21|771.41|778.95|771.15|780.23|772.43|778.33|770.53|382
1654618500000|2022-06-07 16:15:00|778.94|771.14|777.14|769.34|778.94|771.14|775.24|767.44|488
1654618800000|2022-06-07 16:20:00|777.04|769.24|777.85|770.05|778.29|770.49|776.5|768.7|421
1654619100000|2022-06-07 16:25:00|777.84|770.04|777.66|769.86|779.19|771.39|777.36|769.56|383
1654619400000|2022-06-07 16:30:00|777.65|769.85|779.75|771.95|780.59|772.79|776.65|768.85|471
1654619700000|2022-06-07 16:35:00|779.86|772.06|780.13|772.33|780.9|773.1|779.1|771.3|262
1654620000000|2022-06-07 16:40:00|779.8|772|782.05|774.25|783.3|775.5|779.67|771.87|332
1654620300000|2022-06-07 16:45:00|782.06|774.26|782.3|774.5|782.38|774.58|781.73|773.93|251
1654620600000|2022-06-07 16:50:00|782.29|774.49|781.99|774.19|782.38|774.58|780.83|773.03|236
1654620900000|2022-06-07 16:55:00|782.04|774.24|782.1|774.3|783.11|775.31|781.91|774.11|352
1654621200000|2022-06-07 17:00:00|782.09|774.29|783.19|775.39|783.19|775.39|780.64|772.84|399
1654621500000|2022-06-07 17:05:00|783.18|775.38|783.22|775.42|783.81|776.01|782.91|775.11|266
1654621800000|2022-06-07 17:10:00|783.33|775.53|784.51|776.71|785.94|778.14|783.25|775.45|358
1654622100000|2022-06-07 17:15:00|784.52|776.72|783.27|775.47|785.18|777.38|783.24|775.44|331
1654622400000|2022-06-07 17:20:00|783.24|775.44|781.52|773.72|783.94|776.14|781.17|773.37|375
1654622700000|2022-06-07 17:25:00|781.53|773.73|782.29|774.49|782.66|774.86|781.18|773.38|215
1654623000000|2022-06-07 17:30:00|782.46|774.66|780.72|772.92|782.87|775.07|780.39|772.59|357
1654623300000|2022-06-07 17:35:00|780.73|772.93|781.39|773.59|781.4|773.6|780.5|772.7|325
1654623600000|2022-06-07 17:40:00|781.38|773.58|780.14|772.34|781.38|773.58|779.56|771.76|265
1654623900000|2022-06-07 17:45:00|780.13|772.33|780.07|772.27|781.05|773.25|779.44|771.64|352
1654624200000|2022-06-07 17:50:00|780.06|772.26|780.95|773.15|781.27|773.47|778.97|771.17|339
1654624500000|2022-06-07 17:55:00|780.9|773.1|782.13|774.33|782.27|774.47|780.49|772.69|340
1654624800000|2022-06-07 18:00:00|782.14|774.34|780.95|773.15|783.04|775.24|780.4|772.6|388
1654625100000|2022-06-07 18:05:00|780.94|773.14|785.17|777.37|785.2|777.4|780.86|773.06|386
1654625400000|2022-06-07 18:10:00|785.2|777.4|794.26|786.46|794.53|786.73|784.78|776.98|568
1654625700000|2022-06-07 18:15:00|794.37|786.57|797.2|789.4|797.42|789.62|790.77|782.97|645
1654626000000|2022-06-07 18:20:00|797.21|789.41|809.1|801.3|810.61|802.81|795.61|787.81|618
1654626300000|2022-06-07 18:25:00|809.16|801.36|813|805.2|813|805.2|807.51|799.71|639
1654626600000|2022-06-07 18:30:00|813.01|805.21|828.78|820.98|833.19|825.39|809.4|801.6|872
1654626900000|2022-06-07 18:35:00|829.21|821.41|831.05|823.25|835.39|827.59|829.09|821.29|855
1654627200000|2022-06-07 18:40:00|831.06|823.26|826.83|819.03|831.18|823.38|821.82|814.02|758
1654627500000|2022-06-07 18:45:00|826.85|819.05|824.35|816.55|831.23|823.43|822.51|814.71|708
1654627800000|2022-06-07 18:50:00|824.36|816.56|823.05|815.25|826.36|818.56|822.53|814.73|612
1654628100000|2022-06-07 18:55:00|823.04|815.24|828.35|820.55|829.4|821.6|822.07|814.27|516
1654628400000|2022-06-07 19:00:00|828.43|820.63|826.37|818.57|831.14|823.34|826|818.2|623
1654628700000|2022-06-07 19:05:00|826.36|818.56|824.52|816.72|826.37|818.57|823.46|815.66|649
1654629000000|2022-06-07 19:10:00|824.53|816.73|825.56|817.76|827.41|819.61|824.28|816.48|547
1654629300000|2022-06-07 19:15:00|825.47|817.67|832.19|824.39|832.35|824.55|825.38|817.58|367
1654629600000|2022-06-07 19:20:00|832.27|824.47|830.53|822.73|833.45|825.65|829.09|821.29|650
1654629900000|2022-06-07 19:25:00|830.48|822.68|839.85|832.05|841.8|834|829.73|821.93|484
1654630200000|2022-06-07 19:30:00|839.84|832.04|848.34|840.54|851.34|843.54|837.67|829.87|832
1654630500000|2022-06-07 19:35:00|848.33|840.53|846.42|838.62|848.34|840.54|841.8|834|829
1654630800000|2022-06-07 19:40:00|846.44|838.64|849.15|841.35|849.78|841.98|844.07|836.27|710
1654631100000|2022-06-07 19:45:00|849.16|841.36|847.56|839.76|854.29|846.49|846.47|838.67|855
1654631400000|2022-06-07 19:50:00|847.54|839.74|846.24|838.44|848.45|840.65|839.92|832.12|884
1654631700000|2022-06-07 19:55:00|846.26|838.46|843.81|836.01|846.47|838.67|840.74|832.94|707
1654632000000|2022-06-07 20:00:00|843.82|836.02|845.41|837.61|845.53|837.73|842.69|834.89|640
1654632300000|2022-06-07 20:05:00|845.49|837.69|878.23|870.43|878.5|870.7|845.38|837.58|841
1654632600000|2022-06-07 20:10:00|878.18|870.38|892.62|884.82|901.55|893.75|872.89|865.09|1053
1654632900000|2022-06-07 20:15:00|892.43|884.63|881.13|873.33|892.92|885.12|879.91|872.11|913
1654633200000|2022-06-07 20:20:00|881.16|873.36|875.62|867.82|881.83|874.03|874.82|867.02|906
1654633500000|2022-06-07 20:25:00|875.39|867.59|876.42|868.62|880.72|872.92|872.49|864.69|868
1654633800000|2022-06-07 20:30:00|876.41|868.61|869.21|861.41|878.09|870.29|868.4|860.6|744
1654634100000|2022-06-07 20:35:00|869.24|861.44|866.5|858.7|871.91|864.11|866.5|858.7|664
1654634400000|2022-06-07 20:40:00|866.51|858.71|870.31|862.51|873.74|865.94|863.04|855.24|785
1654634700000|2022-06-07 20:45:00|870.32|862.52|865.78|857.98|870.38|862.58|864.36|856.56|563
1654635000000|2022-06-07 20:50:00|865.81|858.01|867.44|859.64|869.61|861.81|865.38|857.58|589
1654635300000|2022-06-07 20:55:00|867.43|859.63|867.57|859.77|869.94|862.14|866.98|859.18|483
1654635600000|2022-06-07 21:00:00|867.6|859.8|870.2|862.4|871.66|863.86|867.33|859.53|514
1654635900000|2022-06-07 21:05:00|870.21|862.41|872.46|864.66|876.86|869.06|870.13|862.33|548
1654636200000|2022-06-07 21:10:00|872.45|864.65|874.56|866.76|874.56|866.76|872.03|864.23|372
1654636500000|2022-06-07 21:15:00|874.49|866.69|879.76|871.96|881.12|873.32|874.38|866.58|447
1654636800000|2022-06-07 21:20:00|879.75|871.95|878.26|870.46|879.75|871.95|875.08|867.28|558
1654637100000|2022-06-07 21:25:00|878.17|870.37|869.45|861.65|878.38|870.58|868.72|860.92|536
1654637400000|2022-06-07 21:30:00|869.47|861.67|871.95|864.15|872.06|864.26|868.84|861.04|408
1654637700000|2022-06-07 21:35:00|871.96|864.16|878.37|870.57|879.05|871.25|871.96|864.16|456
1654638000000|2022-06-07 21:40:00|878.36|870.56|876.87|869.07|878.64|870.84|876.41|868.61|266
1654638300000|2022-06-07 21:45:00|876.97|869.17|876.44|868.64|877.47|869.67|873.28|865.48|414
1654638600000|2022-06-07 21:50:00|876.45|868.65|890.38|882.58|890.99|883.19|876.34|868.54|509
1654638900000|2022-06-07 21:55:00|891.12|883.32|883.14|875.34|892|884.2|882.15|874.35|730
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.58|884.78|892.58|884.78|882.86|875.06|591
1654639500000|2022-06-07 22:05:00|892.85|885.05|892.02|884.22|892.98|885.18|884.02|876.22|730
1654639800000|2022-06-07 22:10:00|892.06|884.26|887.21|879.41|892.07|884.27|885.69|877.89|585
1654640100000|2022-06-07 22:15:00|887.2|879.4|881.54|873.74|887.2|879.4|879.93|872.13|615
1654640400000|2022-06-07 22:20:00|881.46|873.66|880.07|872.27|881.91|874.11|878.23|870.43|577
1654640700000|2022-06-07 22:25:00|880.12|872.32|883.28|875.48|884.23|876.43|880.01|872.21|513
1654641000000|2022-06-07 22:30:00|883.27|875.47|876.05|868.25|883.36|875.56|876.03|868.23|615
1654641300000|2022-06-07 22:35:00|876.04|868.24|877.51|869.71|877.9|870.1|875.37|867.57|376
1654641600000|2022-06-07 22:40:00|877.45|869.65|870.59|862.79|878.82|871.02|870.4|862.6|681
1654641900000|2022-06-07 22:45:00|870.58|862.78|843.95|836.15|871.71|863.91|843.3|835.5|818
1654642200000|2022-06-07 22:50:00|843.47|835.67|878.85|871.05|879.36|871.56|841.84|834.04|1002
1654642500000|2022-06-07 22:55:00|879.1|871.3|874.15|866.35|883.13|875.33|870.37|862.57|1003
1654642800000|2022-06-07 23:00:00|874.35|866.55|864.68|856.88|875.83|868.03|859.44|851.64|962
1654643100000|2022-06-07 23:05:00|864.69|856.89|868.14|860.34|869.02|861.22|863.2|855.4|799
1654643400000|2022-06-07 23:10:00|868.15|860.35|868.47|860.67|873.43|865.63|868.05|860.25|683
1654643700000|2022-06-07 23:15:00|868.56|860.76|863.11|855.31|868.58|860.78|857.65|849.85|812
1654644000000|2022-06-07 23:20:00|863.09|855.29|872.92|865.12|873.82|866.02|862.51|854.71|589
1654644300000|2022-06-07 23:25:00|872.93|865.13|869.39|861.59|872.96|865.16|869.32|861.52|519
1654644600000|2022-06-07 23:30:00|869.41|861.61|868.46|860.66|873.27|865.47|868.35|860.55|553
1654644900000|2022-06-07 23:35:00|868.44|860.64|891.86|884.06|892.86|885.06|866.24|858.44|762
1654645200000|2022-06-07 23:40:00|891.84|884.04|888.03|880.23|892.02|884.22|884.58|876.78|752
1654645500000|2022-06-07 23:45:00|888.09|880.29|882.98|875.18|901.76|893.96|882.96|875.16|845
1654645800000|2022-06-07 23:50:00|882.99|875.19|877.51|869.71|882.99|875.19|874.71|866.91|926
1654646100000|2022-06-07 23:55:00|877.61|869.81|874.84|867.04|877.94|870.14|874.46|866.66|676
1654646400000|2022-06-08 00:00:00|874.86|867.06|876.47|868.67|878.99|871.19|873.12|865.32|804
1654646700000|2022-06-08 00:05:00|876.45|868.65|870.95|863.15|876.53|868.73|868.02|860.22|728
1654647000000|2022-06-08 00:10:00|870.98|863.18|877.85|870.05|877.94|870.14|868.59|860.79|623
1654647300000|2022-06-08 00:15:00|877.9|870.1|872.56|864.76|878.46|870.66|872.25|864.45|685
1654647600000|2022-06-08 00:20:00|872.57|864.77|878.47|870.67|882.23|874.43|872.24|864.44|669
1654647900000|2022-06-08 00:25:00|878.44|870.64|884.74|876.94|886.69|878.89|877.21|869.41|573
1654648200000|2022-06-08 00:30:00|884.68|876.88|880.7|872.9|886.82|879.02|878.97|871.17|640
1654648500000|2022-06-08 00:35:00|880.71|872.91|880.88|873.08|881.31|873.51|878.2|870.4|524
1654648800000|2022-06-08 00:40:00|880.85|873.05|878.38|870.58|882.66|874.86|878.21|870.41|470
1654649100000|2022-06-08 00:45:00|878.39|870.59|876.63|868.83|880.39|872.59|876.29|868.49|531
1654649400000|2022-06-08 00:50:00|876.42|868.62|878.61|870.81|879.22|871.42|876.31|868.51|425
1654649700000|2022-06-08 00:55:00|878.66|870.86|874.54|866.74|879.22|871.42|874.46|866.66|435
1654650000000|2022-06-08 01:00:00|874.55|866.75|870.43|862.63|875.36|867.56|869.28|861.48|578
1654650300000|2022-06-08 01:05:00|870.38|862.58|868.02|860.22|870.38|862.58|862.68|854.88|713
1654650600000|2022-06-08 01:10:00|868.05|860.25|870.61|862.81|871.99|864.19|867.87|860.07|565
1654650900000|2022-06-08 01:15:00|870.64|862.84|865.07|857.27|874.85|867.05|864.94|857.14|800
1654651200000|2022-06-08 01:20:00|865.1|857.3|870.11|862.31|870.29|862.49|863.44|855.64|604
1654651500000|2022-06-08 01:25:00|870.08|862.28|868.34|860.54|870.22|862.42|868.24|860.44|369
1654651800000|2022-06-08 01:30:00|868.35|860.55|872.36|864.56|874.1|866.3|867.46|859.66|498
1654652100000|2022-06-08 01:35:00|872.37|864.57|876.77|868.97|880.05|872.25|872.07|864.27|521
1654652400000|2022-06-08 01:40:00|876.75|868.95|877.31|869.51|877.87|870.07|873.03|865.23|497
1654652700000|2022-06-08 01:45:00|877.35|869.55|872.79|864.99|877.36|869.56|872.79|864.99|349
1654653000000|2022-06-08 01:50:00|872.68|864.88|878.47|870.67|879.2|871.4|872.49|864.69|374
1654653300000|2022-06-08 01:55:00|878.49|870.69|878.31|870.51|880.29|872.49|877.96|870.16|299
1654653600000|2022-06-08 02:00:00|878.32|870.52|881.19|873.39|881.23|873.43|878.32|870.52|365
1654653900000|2022-06-08 02:05:00|881.18|873.38|885.38|877.58|887.83|880.03|881.18|873.38|516
1654654200000|2022-06-08 02:10:00|885.36|877.56|878.55|870.75|886.2|878.4|878.25|870.45|480
1654654500000|2022-06-08 02:15:00|878.49|870.69|876.66|868.86|881.42|873.62|876.5|868.7|492
1654654800000|2022-06-08 02:20:00|876.65|868.85|872.18|864.38|876.81|869.01|871.83|864.03|417
1654655100000|2022-06-08 02:25:00|872.27|864.47|870.34|862.54|873.74|865.94|869.68|861.88|484
1654655400000|2022-06-08 02:30:00|870.35|862.55|876.92|869.12|876.92|869.12|870.15|862.35|390
1654655700000|2022-06-08 02:35:00|876.94|869.14|880.78|872.98|880.91|873.11|876.59|868.79|310
1654656000000|2022-06-08 02:40:00|881.12|873.32|875.92|868.12|881.4|873.6|874.58|866.78|374
1654656300000|2022-06-08 02:45:00|875.74|867.94|876.8|869|876.9|869.1|874.21|866.41|342
1654656600000|2022-06-08 02:50:00|876.81|869.01|872.56|864.76|878.32|870.52|872.47|864.67|427
1654656900000|2022-06-08 02:55:00|872.55|864.75|871.36|863.56|873.34|865.54|870.43|862.63|391
1654657200000|2022-06-08 03:00:00|871.37|863.57|876.41|868.61|876.41|868.61|870.67|862.87|334
1654657500000|2022-06-08 03:05:00|876.39|868.59|864.43|856.63|876.42|868.62|863.78|855.98|495
1654657800000|2022-06-08 03:10:00|864.46|856.66|856.59|848.79|864.58|856.78|852.18|844.38|725
1654658100000|2022-06-08 03:15:00|856.39|848.59|850.94|843.14|856.39|848.59|848.25|840.45|698
1654658400000|2022-06-08 03:20:00|850.89|843.09|851.17|843.37|856.89|849.09|850.11|842.31|947
1654658700000|2022-06-08 03:25:00|851.16|843.36|843.16|835.36|851.16|843.36|841.85|834.05|884
1654659000000|2022-06-08 03:30:00|843.19|835.39|834.2|826.4|843.48|835.68|833.81|826.01|848
1654659300000|2022-06-08 03:35:00|834.37|826.57|838.44|830.64|840.7|832.9|833.35|825.55|792
1654659600000|2022-06-08 03:40:00|838.29|830.49|834.68|826.88|838.3|830.5|833.8|826|679
1654659900000|2022-06-08 03:45:00|834.94|827.14|849.87|842.07|850.52|842.72|834.4|826.6|820
1654660200000|2022-06-08 03:50:00|849.97|842.17|847.9|840.1|855.22|847.42|846.77|838.97|855
1654660500000|2022-06-08 03:55:00|847.88|840.08|837.88|830.08|848.21|840.41|837.38|829.58|803
1654660800000|2022-06-08 04:00:00|837.89|830.09|837.73|829.93|839.5|831.7|834.34|826.54|677
1654661100000|2022-06-08 04:05:00|837.71|829.91|840.41|832.61|840.87|833.07|836.26|828.46|546
1654661400000|2022-06-08 04:10:00|840.35|832.55|846.96|839.16|848.33|840.53|840.35|832.55|641
1654661700000|2022-06-08 04:15:00|846.98|839.18|848.33|840.53|850.85|843.05|846.22|838.42|617
1654662000000|2022-06-08 04:20:00|848.34|840.54|848.95|841.15|849.32|841.52|846.4|838.6|418
1654662300000|2022-06-08 04:25:00|848.96|841.16|851.61|843.81|852.3|844.5|848.84|841.04|293
1654662600000|2022-06-08 04:30:00|851.65|843.85|846.4|838.6|853.27|845.47|846.03|838.23|452
1654662900000|2022-06-08 04:35:00|846.41|838.61|850.28|842.48|850.43|842.63|846.2|838.4|313
1654663200000|2022-06-08 04:40:00|850.29|842.49|850.65|842.85|851.34|843.54|849.82|842.02|308
1654663500000|2022-06-08 04:45:00|850.63|842.83|852.28|844.48|852.37|844.57|849.15|841.35|446
1654663800000|2022-06-08 04:50:00|852.25|844.45|850.06|842.26|853.44|845.64|849.09|841.29|448
1654664100000|2022-06-08 04:55:00|850.07|842.27|848.16|840.36|852.23|844.43|847.58|839.78|354
1654664400000|2022-06-08 05:00:00|848.15|840.35|849.26|841.46|851.4|843.6|847.32|839.52|473
1654664700000|2022-06-08 05:05:00|849.25|841.45|846.16|838.36|850.14|842.34|845.63|837.83|420
1654665000000|2022-06-08 05:10:00|846.17|838.37|849.36|841.56|849.36|841.56|845.59|837.79|288
1654665300000|2022-06-08 05:15:00|849.35|841.55|849.15|841.35|849.84|842.04|848.39|840.59|282
1654665600000|2022-06-08 05:20:00|849.19|841.39|848.4|840.6|850.49|842.69|848.22|840.42|309
1654665900000|2022-06-08 05:25:00|848.3|840.5|843.67|835.87|848.52|840.72|843.5|835.7|435
1654666200000|2022-06-08 05:30:00|843.65|835.85|847.38|839.58|847.48|839.68|843.52|835.72|324
1654666500000|2022-06-08 05:35:00|847.39|839.59|852.25|844.45|853.11|845.31|847.13|839.33|342
1654666800000|2022-06-08 05:40:00|852.21|844.41|856.33|848.53|858.57|850.77|851.52|843.72|665
1654667100000|2022-06-08 05:45:00|856.34|848.54|853.71|845.91|858.52|850.72|853.47|845.67|532
1654667400000|2022-06-08 05:50:00|853.7|845.9|857.99|850.19|858|850.2|853.39|845.59|316
1654667700000|2022-06-08 05:55:00|857.98|850.18|856.48|848.68|858.22|850.42|855.28|847.48|479
1654668000000|2022-06-08 06:00:00|856.56|848.76|859.35|851.55|860.33|852.53|855.5|847.7|485
1654668300000|2022-06-08 06:05:00|859.36|851.56|860.31|852.51|860.33|852.53|856.65|848.85|430
1654668600000|2022-06-08 06:10:00|860.32|852.52|855.24|847.44|860.32|852.52|855.24|847.44|455
1654668900000|2022-06-08 06:15:00|855.28|847.48|849.97|842.17|855.84|848.04|849.34|841.54|406
1654669200000|2022-06-08 06:20:00|850.01|842.21|847.62|839.82|850.19|842.39|846.22|838.42|382
1654669500000|2022-06-08 06:25:00|847.5|839.7|844.52|836.72|847.5|839.7|842.67|834.87|438
1654669800000|2022-06-08 06:30:00|844.53|836.73|844.48|836.68|847.25|839.45|843.49|835.69|448
1654670100000|2022-06-08 06:35:00|844.5|836.7|843.3|835.5|844.96|837.16|842.33|834.53|334
1654670400000|2022-06-08 06:40:00|843.31|835.51|846.37|838.57|847.35|839.55|843.22|835.42|312
1654670700000|2022-06-08 06:45:00|846.39|838.59|849.44|841.64|850.95|843.15|846.39|838.59|338
1654671000000|2022-06-08 06:50:00|849.45|841.65|845.39|837.59|850.3|842.5|845.39|837.59|397
1654671300000|2022-06-08 06:55:00|845.38|837.58|850.24|842.44|850.26|842.46|845.19|837.39|359
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.19|837.39|850.22|842.42|844.13|836.33|470
1654671900000|2022-06-08 07:05:00|845.18|837.38|837.97|830.17|845.31|837.51|836.97|829.17|546
1654672200000|2022-06-08 07:10:00|837.98|830.18|840.45|832.65|841.23|833.43|837.25|829.45|413
1654672500000|2022-06-08 07:15:00|840.46|832.66|829.23|821.43|841.1|833.3|828.32|820.52|550
1654672800000|2022-06-08 07:20:00|829.22|821.42|831.89|824.09|831.89|824.09|827.13|819.33|566
1654673100000|2022-06-08 07:25:00|831.84|824.04|833.16|825.36|834.07|826.27|831.22|823.42|407
1654673400000|2022-06-08 07:30:00|832.78|824.98|833.32|825.52|834.06|826.26|832.28|824.48|366
1654673700000|2022-06-08 07:35:00|833.35|825.55|831.41|823.61|833.38|825.58|829.26|821.46|345
1654674000000|2022-06-08 07:40:00|831.36|823.56|846.1|838.3|849.5|841.7|831.35|823.55|487
1654674300000|2022-06-08 07:45:00|846.09|838.29|851.29|843.49|853.44|845.64|845.31|837.51|599
1654674600000|2022-06-08 07:50:00|851.31|843.51|846.87|839.07|851.4|843.6|846.78|838.98|455
1654674900000|2022-06-08 07:55:00|846.88|839.08|845.89|838.09|847.38|839.58|845.29|837.49|380
1654675200000|2022-06-08 08:00:00|845.88|838.08|845.78|837.98|847.24|839.44|845.48|837.68|395
1654675500000|2022-06-08 08:05:00|845.75|837.95|835.84|828.04|846.58|838.78|835.69|827.89|545
1654675800000|2022-06-08 08:10:00|835.85|828.05|838.01|830.21|839.68|831.88|834.57|826.77|489
1654676100000|2022-06-08 08:15:00|838.02|830.22|834.49|826.69|838.14|830.34|831.08|823.28|615
1654676400000|2022-06-08 08:20:00|834.59|826.79|844.8|837|846.32|838.52|833.47|825.67|575
1654676700000|2022-06-08 08:25:00|844.76|836.96|841.43|833.63|845.18|837.38|840.35|832.55|524
1654677000000|2022-06-08 08:30:00|841.42|833.62|840.3|832.5|845.23|837.43|840.26|832.46|506
1654677300000|2022-06-08 08:35:00|840.26|832.46|838.48|830.68|841.28|833.48|838.38|830.58|402
1654677600000|2022-06-08 08:40:00|838.47|830.67|840.47|832.67|840.47|832.67|834.58|826.78|467
1654677900000|2022-06-08 08:45:00|840.44|832.64|836.43|828.63|840.47|832.67|836.28|828.48|520
1654678200000|2022-06-08 08:50:00|836.5|828.7|837.08|829.28|837.4|829.6|833.45|825.65|470
1654678500000|2022-06-08 08:55:00|837.07|829.27|837.04|829.24|838.37|830.57|835.24|827.44|384
1654678800000|2022-06-08 09:00:00|837.03|829.23|831.59|823.79|837.61|829.81|831.59|823.79|482
1654679100000|2022-06-08 09:05:00|831.58|823.78|831.52|823.72|834.05|826.25|830.09|822.29|541
1654679400000|2022-06-08 09:10:00|831.45|823.65|832.47|824.67|832.9|825.1|829.44|821.64|467
1654679700000|2022-06-08 09:15:00|832.48|824.68|836.24|828.44|836.24|828.44|829.49|821.69|484
1654680000000|2022-06-08 09:20:00|836.25|828.45|833.42|825.62|836.33|828.53|833.39|825.59|226
1654680300000|2022-06-08 09:25:00|833.43|825.63|836.82|829.02|838.13|830.33|832.44|824.64|425
1654680600000|2022-06-08 09:30:00|836.72|828.92|846.26|838.46|846.74|838.94|835.46|827.66|576
1654680900000|2022-06-08 09:35:00|846.28|838.48|845.28|837.48|847.39|839.59|844.44|836.64|363
1654681200000|2022-06-08 09:40:00|845.3|837.5|845.97|838.17|846.46|838.66|842.43|834.63|323
1654681500000|2022-06-08 09:45:00|845.96|838.16|844.41|836.61|846.26|838.46|843|835.2|329
1654681800000|2022-06-08 09:50:00|844.42|836.62|844.18|836.38|845.03|837.23|842.32|834.52|376
1654682100000|2022-06-08 09:55:00|844.25|836.45|852.37|844.57|852.4|844.6|844.18|836.38|406
1654682400000|2022-06-08 10:00:00|852.36|844.56|850.32|842.52|853.3|845.5|850.01|842.21|547
1654682700000|2022-06-08 10:05:00|850.33|842.53|845.15|837.35|850.44|842.64|841.73|833.93|515
1654683000000|2022-06-08 10:10:00|845.17|837.37|844.16|836.36|846.42|838.62|843.67|835.87|391
1654683300000|2022-06-08 10:15:00|844.2|836.4|844.19|836.39|847.11|839.31|843.4|835.6|491
1654683600000|2022-06-08 10:20:00|844.28|836.48|848.9|841.1|849.09|841.29|844.27|836.47|419
1654683900000|2022-06-08 10:25:00|849.05|841.25|847.58|839.78|852.97|845.17|847.55|839.75|511
1654684200000|2022-06-08 10:30:00|847.59|839.79|849.93|842.13|849.96|842.16|846.6|838.8|376
1654684500000|2022-06-08 10:35:00|849.95|842.15|849.54|841.74|852.17|844.37|849.29|841.49|391
1654684800000|2022-06-08 10:40:00|849.5|841.7|851.36|843.56|853.11|845.31|849.47|841.67|358
1654685100000|2022-06-08 10:45:00|851.41|843.61|847.16|839.36|851.42|843.62|843.85|836.05|523
1654685400000|2022-06-08 10:50:00|847.13|839.33|848.71|840.91|850.47|842.67|844.92|837.12|550
1654685700000|2022-06-08 10:55:00|848.69|840.89|849.98|842.18|850.18|842.38|847.31|839.51|434
1654686000000|2022-06-08 11:00:00|850|842.2|853.93|846.13|856.48|848.68|849.43|841.63|644
1654686300000|2022-06-08 11:05:00|853.91|846.11|853.93|846.13|855.46|847.66|853.35|845.55|388
1654686600000|2022-06-08 11:10:00|853.96|846.16|857.46|849.66|858.25|850.45|853.41|845.61|410
1654686900000|2022-06-08 11:15:00|857.45|849.65|860.12|852.32|862|854.2|857.01|849.21|453
1654687200000|2022-06-08 11:20:00|860.22|852.42|850.73|842.93|861.8|854|849.72|841.92|488
1654687500000|2022-06-08 11:25:00|850.56|842.76|847.99|840.19|851.35|843.55|847.59|839.79|450
1654687800000|2022-06-08 11:30:00|848|840.2|853.54|845.74|854.95|847.15|847|839.2|418
1654688100000|2022-06-08 11:35:00|853.41|845.61|853.15|845.35|854.46|846.66|852.59|844.79|252
1654688400000|2022-06-08 11:40:00|853.21|845.41|853.18|845.38|853.4|845.6|849.52|841.72|409
1654688700000|2022-06-08 11:45:00|853.19|845.39|848.4|840.6|853.31|845.51|848.4|840.6|345
1654689000000|2022-06-08 11:50:00|848.33|840.53|848.4|840.6|851.42|843.62|848.12|840.32|318
1654689300000|2022-06-08 11:55:00|848.41|840.61|849.19|841.39|851.46|843.66|848.29|840.49|266
1654689600000|2022-06-08 12:00:00|849.2|841.4|851.31|843.51|851.54|843.74|845.26|837.46|421
1654689900000|2022-06-08 12:05:00|851.57|843.77|853.56|845.76|858.35|850.55|848.48|840.68|619
1654690200000|2022-06-08 12:10:00|853.54|845.74|854.14|846.34|854.43|846.63|852.22|844.42|327
1654690500000|2022-06-08 12:15:00|854.13|846.33|853.75|845.95|854.4|846.6|851.22|843.42|424
1654690800000|2022-06-08 12:20:00|853.87|846.07|846.16|838.36|856.18|848.38|845.22|837.42|516
1654691100000|2022-06-08 12:25:00|846.17|838.37|845.64|837.84|849.12|841.32|839.97|832.17|847
1654691400000|2022-06-08 12:30:00|845.62|837.82|846.39|838.59|847.59|839.79|841.65|833.85|721
1654691700000|2022-06-08 12:35:00|846.4|838.6|843.22|835.42|846.44|838.64|842.58|834.78|461
1654692000000|2022-06-08 12:40:00|843.29|835.49|845.23|837.43|846.18|838.38|841.72|833.92|601
1654692300000|2022-06-08 12:45:00|845.15|837.35|845.59|837.79|846.56|838.76|843.61|835.81|449
1654692600000|2022-06-08 12:50:00|845.58|837.78|843.56|835.76|847.43|839.63|843.44|835.64|408
1654692900000|2022-06-08 12:55:00|843.55|835.75|843.96|836.16|847.52|839.72|843.3|835.5|485
1654693200000|2022-06-08 13:00:00|843.99|836.19|850.24|842.44|850.31|842.51|840.84|833.04|647
1654693500000|2022-06-08 13:05:00|850.3|842.5|849.58|841.78|852.99|845.19|849.49|841.69|507
1654693800000|2022-06-08 13:10:00|849.57|841.77|851.87|844.07|852.97|845.17|848.44|840.64|582
1654694100000|2022-06-08 13:15:00|851.96|844.16|850.41|842.61|853.01|845.21|849.62|841.82|475
1654694400000|2022-06-08 13:20:00|850.4|842.6|851.34|843.54|852.06|844.26|849.65|841.85|341
1654694700000|2022-06-08 13:25:00|851.35|843.55|857.46|849.66|859.46|851.66|851.18|843.38|590
1654695000000|2022-06-08 13:30:00|857.52|849.72|856.9|849.1|858.09|850.29|851.22|843.42|888
1654695300000|2022-06-08 13:35:00|856.88|849.08|873.35|865.55|873.49|865.69|856.65|848.85|847
1654695600000|2022-06-08 13:40:00|872.76|864.96|864.75|856.95|873.2|865.4|864.47|856.67|919
1654695900000|2022-06-08 13:45:00|864.73|856.93|870.35|862.55|872.58|864.78|861.8|854|826
1654696200000|2022-06-08 13:50:00|870.25|862.45|866.48|858.68|872.01|864.21|860.71|852.91|817
1654696500000|2022-06-08 13:55:00|866.46|858.66|865.45|857.65|868.45|860.65|864.82|857.02|728
1654696800000|2022-06-08 14:00:00|865.47|857.67|863.9|856.1|866.96|859.16|860.25|852.45|713
1654697100000|2022-06-08 14:05:00|863.96|856.16|861.37|853.57|865.01|857.21|860.66|852.86|621
1654697400000|2022-06-08 14:10:00|861.38|853.58|855.5|847.7|861.38|853.58|854.92|847.12|690
1654697700000|2022-06-08 14:15:00|855.38|847.58|860.22|852.42|860.53|852.73|854.4|846.6|629
1654698000000|2022-06-08 14:20:00|860.23|852.43|864.27|856.47|864.29|856.49|856.89|849.09|533
1654698300000|2022-06-08 14:25:00|864.29|856.49|858.42|850.62|864.29|856.49|858.42|850.62|539
1654698600000|2022-06-08 14:30:00|858.4|850.6|862.48|854.68|863.63|855.83|857.48|849.68|631
1654698900000|2022-06-08 14:35:00|862.45|854.65|864.3|856.5|867.18|859.38|861.98|854.18|644
1654699200000|2022-06-08 14:40:00|864.29|856.49|860.95|853.15|866.49|858.69|860.51|852.71|580
1654699500000|2022-06-08 14:45:00|860.77|852.97|860.19|852.39|863.98|856.18|859.28|851.48|537
1654699800000|2022-06-08 14:50:00|860.15|852.35|861.62|853.82|865.87|858.07|858.36|850.56|576
1654700100000|2022-06-08 14:55:00|861.53|853.73|857.16|849.36|861.53|853.73|852.54|844.74|625
1654700400000|2022-06-08 15:00:00|857.46|849.66|858.37|850.57|859.33|851.53|855.57|847.77|525
1654700700000|2022-06-08 15:05:00|858.34|850.54|861.58|853.78|861.98|854.18|858.34|850.54|421
1654701000000|2022-06-08 15:10:00|861.54|853.74|863.72|855.92|864.37|856.57|861.35|853.55|373
1654701300000|2022-06-08 15:15:00|863.77|855.97|865.31|857.51|866.81|859.01|863.07|855.27|381
1654701600000|2022-06-08 15:20:00|865.37|857.57|863.54|855.74|865.45|857.65|862.8|855|477
1654701900000|2022-06-08 15:25:00|863.59|855.79|864.5|856.7|865.34|857.54|862.41|854.61|281
1654702200000|2022-06-08 15:30:00|864.47|856.67|864.7|856.9|865.93|858.13|862.3|854.5|432
1654702500000|2022-06-08 15:35:00|864.83|857.03|861.07|853.27|865.37|857.57|860.35|852.55|434
1654702800000|2022-06-08 15:40:00|861.04|853.24|854.93|847.13|862.23|854.43|854.9|847.1|410
1654703100000|2022-06-08 15:45:00|854.83|847.03|857.21|849.41|857.29|849.49|854.83|847.03|468
1654703400000|2022-06-08 15:50:00|857.22|849.42|858.27|850.47|860.4|852.6|857.16|849.36|352
1654703700000|2022-06-08 15:55:00|858.28|850.48|860.34|852.54|861.29|853.49|856.76|848.96|334
1654704000000|2022-06-08 16:00:00|860.35|852.55|861.48|853.68|863.23|855.43|860.24|852.44|311
1654704300000|2022-06-08 16:05:00|861.99|854.19|863.29|855.49|863.31|855.51|858.88|851.08|373
1654704600000|2022-06-08 16:10:00|863.2|855.4|866.26|858.46|866.32|858.52|863.1|855.3|318
1654704900000|2022-06-08 16:15:00|866.27|858.47|864.96|857.16|866.35|858.55|862.45|854.65|315
1654705200000|2022-06-08 16:20:00|865.02|857.22|861.05|853.25|865.36|857.56|858.4|850.6|548
1654705500000|2022-06-08 16:25:00|861.04|853.24|856.96|849.16|861.42|853.62|855.13|847.33|502
1654705800000|2022-06-08 16:30:00|856.93|849.13|853.37|845.57|857.35|849.55|848.58|840.78|541
1654706100000|2022-06-08 16:35:00|853.41|845.61|849.82|842.02|854.07|846.27|849.61|841.81|555
1654706400000|2022-06-08 16:40:00|849.83|842.03|850.93|843.13|854.16|846.36|849.44|841.64|615
1654706700000|2022-06-08 16:45:00|850.94|843.14|855.37|847.57|856.52|848.72|850.44|842.64|561
1654707000000|2022-06-08 16:50:00|855.35|847.55|854.31|846.51|858.26|850.46|853.83|846.03|456
1654707300000|2022-06-08 16:55:00|854.3|846.5|856.28|848.48|856.28|848.48|853.4|845.6|423
1654707600000|2022-06-08 17:00:00|856.22|848.42|854.44|846.64|857.97|850.17|852.78|844.98|521
1654707900000|2022-06-08 17:05:00|854.45|846.65|860.53|852.73|860.67|852.87|853.5|845.7|453
1654708200000|2022-06-08 17:10:00|860.61|852.81|863.39|855.59|864.43|856.63|859.3|851.5|456
1654708500000|2022-06-08 17:15:00|863.4|855.6|865.41|857.61|865.41|857.61|861.19|853.39|446
1654708800000|2022-06-08 17:20:00|865.42|857.62|870.46|862.66|871.42|863.62|863.78|855.98|571
1654709100000|2022-06-08 17:25:00|870.53|862.73|874.14|866.34|879.28|871.48|869.29|861.49|593
1654709400000|2022-06-08 17:30:00|874.09|866.29|875.06|867.26|876.92|869.12|872.33|864.53|568
1654709700000|2022-06-08 17:35:00|875.03|867.23|868.35|860.55|875.29|867.49|868.22|860.42|528
1654710000000|2022-06-08 17:40:00|868.33|860.53|871.99|864.19|872.34|864.54|867.56|859.76|480
1654710300000|2022-06-08 17:45:00|871.97|864.17|870.38|862.58|872.23|864.43|869.46|861.66|371
1654710600000|2022-06-08 17:50:00|870.39|862.59|869.32|861.52|870.52|862.72|867.36|859.56|401
1654710900000|2022-06-08 17:55:00|869.33|861.53|870.94|863.14|875.05|867.25|868.65|860.85|501
1654711200000|2022-06-08 18:00:00|870.96|863.16|869.49|861.69|873.76|865.96|869.4|861.6|425
1654711500000|2022-06-08 18:05:00|869.51|861.71|870.05|862.25|871.29|863.49|867.6|859.8|527
1654711800000|2022-06-08 18:10:00|870.07|862.27|868.2|860.4|870.26|862.46|867.19|859.39|474
1654712100000|2022-06-08 18:15:00|868.21|860.41|862.59|854.79|868.61|860.81|862.12|854.32|510
1654712400000|2022-06-08 18:20:00|862.51|854.71|864.12|856.32|864.94|857.14|861.47|853.67|589
1654712700000|2022-06-08 18:25:00|864.14|856.34|862.65|854.85|864.18|856.38|860.42|852.62|563
1654713000000|2022-06-08 18:30:00|862.54|854.74|855.56|847.76|863.44|855.64|855.53|847.73|627
1654713300000|2022-06-08 18:35:00|855.45|847.65|858.2|850.4|859.08|851.28|851.29|843.49|824
1654713600000|2022-06-08 18:40:00|858.21|850.41|864.16|856.36|864.76|856.96|858.03|850.23|629
1654713900000|2022-06-08 18:45:00|863.96|856.16|869.32|861.52|870.92|863.12|863.15|855.35|575
1654714200000|2022-06-08 18:50:00|869.3|861.5|866.29|858.49|870.44|862.64|866.26|858.46|447
1654714500000|2022-06-08 18:55:00|866.26|858.46|866.05|858.25|867.79|859.99|865.47|857.67|304
1654714800000|2022-06-08 19:00:00|866.02|858.22|861.51|853.71|866.02|858.22|860.37|852.57|435
1654715100000|2022-06-08 19:05:00|861.5|853.7|857.33|849.53|861.62|853.82|855.17|847.37|420
1654715400000|2022-06-08 19:10:00|857.42|849.62|856.86|849.06|858.99|851.19|856.36|848.56|429
1654715700000|2022-06-08 19:15:00|857.09|849.29|857.39|849.59|858.32|850.52|855.27|847.47|455
1654716000000|2022-06-08 19:20:00|857.4|849.6|866.53|858.73|867.66|859.86|857.4|849.6|576
1654716300000|2022-06-08 19:25:00|866.41|858.61|868.4|860.6|871.4|863.6|866.1|858.3|381
1654716600000|2022-06-08 19:30:00|868.35|860.55|874.78|866.98|876.45|868.65|868.18|860.38|587
1654716900000|2022-06-08 19:35:00|874.89|867.09|885.88|878.08|885.93|878.13|874.41|866.61|615
1654717200000|2022-06-08 19:40:00|885.89|878.09|886.01|878.21|888.26|880.46|883.09|875.29|610
1654717500000|2022-06-08 19:45:00|886|878.2|879.83|872.03|886.55|878.75|879.44|871.64|484
1654717800000|2022-06-08 19:50:00|880.08|872.28|879.81|872.01|883.02|875.22|878.52|870.72|539
1654718100000|2022-06-08 19:55:00|879.82|872.02|874.18|866.38|880.46|872.66|873.68|865.88|480
1654718400000|2022-06-08 20:00:00|874.19|866.39|875.58|867.78|876.63|868.83|871.55|863.75|368
1654718700000|2022-06-08 20:05:00|875.48|867.68|876.09|868.29|876.25|868.45|874.45|866.65|265
1654719000000|2022-06-08 20:10:00|875.68|867.88|875.09|867.29|876.19|868.39|871.59|863.79|472
1654719300000|2022-06-08 20:15:00|875.07|867.27|879.3|871.5|881.66|873.86|873.99|866.19|459
1654719600000|2022-06-08 20:20:00|879.14|871.34|874.35|866.55|879.19|871.39|874.35|866.55|385
1654719900000|2022-06-08 20:25:00|874.4|866.6|871.57|863.77|875.23|867.43|870.48|862.68|406
1654720200000|2022-06-08 20:30:00|871.6|863.8|872.31|864.51|874.81|867.01|871.54|863.74|463
1654720500000|2022-06-08 20:35:00|872.32|864.52|877.04|869.24|877.08|869.28|868.52|860.72|543
1654720800000|2022-06-08 20:40:00|876.58|868.78|874.02|866.22|876.65|868.85|873.36|865.56|470
1654721100000|2022-06-08 20:45:00|874.05|866.25|869.21|861.41|874.05|866.25|868.36|860.56|403
1654721400000|2022-06-08 20:50:00|869.22|861.42|866.98|859.18|869.23|861.43|866.24|858.44|241
1654721700000|2022-06-08 20:55:00|867.04|859.24|865.14|857.34|867.38|859.58|864.6|856.8|254
1654722000000|2022-06-08 21:00:00|865.12|857.32|870.46|862.66|872.04|864.24|864.49|856.69|376
1654722300000|2022-06-08 21:05:00|870.47|862.67|871.73|863.93|871.76|863.96|868.34|860.54|368
1654722600000|2022-06-08 21:10:00|871.78|863.98|872.1|864.3|872.26|864.46|870.06|862.26|226
1654722900000|2022-06-08 21:15:00|872.06|864.26|876.32|868.52|876.36|868.56|872.04|864.24|174
1654723200000|2022-06-08 21:20:00|876.31|868.51|879.23|871.43|880.36|872.56|875.95|868.15|269
1654723500000|2022-06-08 21:25:00|879.28|871.48|877.22|869.42|879.28|871.48|877.06|869.26|191
1654723800000|2022-06-08 21:30:00|877.27|869.47|880.07|872.27|880.08|872.28|876.15|868.35|278
1654724100000|2022-06-08 21:35:00|880.09|872.29|882.02|874.22|883.4|875.6|880.08|872.28|233
1654724400000|2022-06-08 21:40:00|882.03|874.23|883.81|876.01|883.81|876.01|881.61|873.81|179
1654724700000|2022-06-08 21:45:00|883.88|876.08|879.99|872.19|884.1|876.3|879.72|871.92|254
1654725000000|2022-06-08 21:50:00|880.02|872.22|882.21|874.41|882.24|874.44|878.25|870.45|241
1654725300000|2022-06-08 21:55:00|882.22|874.42|892.49|884.69|892.49|884.69|882.16|874.36|384
1654725600000|2022-06-08 22:00:00|892.6|884.8|887.67|879.87|900.78|892.98|887.28|879.48|554
1654725900000|2022-06-08 22:05:00|887.68|879.88|895.95|888.15|896.95|889.15|887.3|879.5|541
1654726200000|2022-06-08 22:10:00|895.97|888.17|891.18|883.38|896.94|889.14|891.05|883.25|444
1654726500000|2022-06-08 22:15:00|891.15|883.35|891.24|883.44|892.13|884.33|888.26|880.46|408
1654726800000|2022-06-08 22:20:00|891.22|883.42|888.73|880.93|891.4|883.6|888.66|880.86|244
1654727100000|2022-06-08 22:25:00|888.69|880.89|891.29|883.49|893.08|885.28|888.42|880.62|325
1654727400000|2022-06-08 22:30:00|891.31|883.51|892.42|884.62|896.3|888.5|891.19|883.39|420
1654727700000|2022-06-08 22:35:00|892.41|884.61|888.55|880.75|893.08|885.28|888.54|880.74|368
1654728000000|2022-06-08 22:40:00|888.54|880.74|889.04|881.24|889.72|881.92|884.88|877.08|434
1654728300000|2022-06-08 22:45:00|889.1|881.3|889.52|881.72|890.98|883.18|888.43|880.63|321
1654728600000|2022-06-08 22:50:00|889.47|881.67|885.76|877.96|889.47|881.67|885.69|877.89|349
1654728900000|2022-06-08 22:55:00|886.27|878.47|883.92|876.12|886.29|878.49|883.77|875.97|240
1654729200000|2022-06-08 23:00:00|883.95|876.15|883|875.2|886.22|878.42|883|875.2|207
1654729500000|2022-06-08 23:05:00|883.03|875.23|884.01|876.21|886.82|879.02|882.19|874.39|303
1654729800000|2022-06-08 23:10:00|884.11|876.31|886.28|878.48|886.38|878.58|882.64|874.84|257
1654730100000|2022-06-08 23:15:00|887.06|879.26|889.32|881.52|890.3|882.5|887.06|879.26|338
1654730400000|2022-06-08 23:20:00|889.35|881.55|893.92|886.12|895.27|887.47|889.35|881.55|331
1654730700000|2022-06-08 23:25:00|893.88|886.08|887.73|879.93|894.12|886.32|886.27|878.47|380
1654731000000|2022-06-08 23:30:00|887.74|879.94|889.63|881.83|893.18|885.38|886.25|878.45|392
1654731300000|2022-06-08 23:35:00|889.67|881.87|885.39|877.59|889.67|881.87|884.08|876.28|393
1654731600000|2022-06-08 23:40:00|885.4|877.6|881.99|874.19|886.84|879.04|881.74|873.94|352
1654731900000|2022-06-08 23:45:00|882|874.2|881.08|873.28|882.97|875.17|880.35|872.55|359
1654732200000|2022-06-08 23:50:00|881.1|873.3|873.23|865.43|881.13|873.33|870.77|862.97|580
1654732500000|2022-06-08 23:55:00|873.45|865.65|873.51|865.71|874.79|866.99|871.47|863.67|440
1654732800000|2022-06-09 00:00:00|873.44|865.64|876.3|868.5|882.49|874.69|873.44|865.64|535
1654733100000|2022-06-09 00:05:00|876.47|868.67|875.98|868.18|880.84|873.04|874.11|866.31|524
1654733400000|2022-06-09 00:10:00|876.01|868.21|882.72|874.92|883.23|875.43|876.01|868.21|540
1654733700000|2022-06-09 00:15:00|882.79|874.99|880.13|872.33|883.04|875.24|877.59|869.79|575
1654734000000|2022-06-09 00:20:00|880.27|872.47|875.57|867.77|880.36|872.56|875.31|867.51|423
1654734300000|2022-06-09 00:25:00|875.56|867.76|872.91|865.11|875.56|867.76|872.36|864.56|423
1654734600000|2022-06-09 00:30:00|872.84|865.04|869.16|861.36|872.87|865.07|867.58|859.78|528
1654734900000|2022-06-09 00:35:00|869.21|861.41|873.36|865.56|873.6|865.8|869.2|861.4|606
1654735200000|2022-06-09 00:40:00|873.43|865.63|872.32|864.52|873.77|865.97|869.64|861.84|420
1654735500000|2022-06-09 00:45:00|872.31|864.51|877.28|869.48|877.37|869.57|871.26|863.46|485
1654735800000|2022-06-09 00:50:00|877.32|869.52|876.31|868.51|877.75|869.95|876.26|868.46|177
1654736100000|2022-06-09 00:55:00|876.3|868.5|875.46|867.66|876.76|868.96|874.52|866.72|300
1654736400000|2022-06-09 01:00:00|875.34|867.54|878.4|870.6|878.4|870.6|874.27|866.47|271
1654736700000|2022-06-09 01:05:00|878.26|870.46|887.07|879.27|888.88|881.08|876.61|868.81|444
1654737000000|2022-06-09 01:10:00|887.08|879.28|882.61|874.81|888.83|881.03|882.29|874.49|412
1654737300000|2022-06-09 01:15:00|882.6|874.8|884.2|876.4|885.63|877.83|882.6|874.8|327
1654737600000|2022-06-09 01:20:00|884.19|876.39|883.61|875.81|885.61|877.81|883.54|875.74|260
1654737900000|2022-06-09 01:25:00|883.6|875.8|882.21|874.41|884.23|876.43|882.15|874.35|254
1654738200000|2022-06-09 01:30:00|882.35|874.55|882.34|874.54|882.73|874.93|881.31|873.51|239
1654738500000|2022-06-09 01:35:00|882.31|874.51|877.57|869.77|882.81|875.01|877.57|869.77|328
1654738800000|2022-06-09 01:40:00|877.6|869.8|878.18|870.38|880.09|872.29|877.56|869.76|353
1654739100000|2022-06-09 01:45:00|878.17|870.37|874.29|866.49|878.21|870.41|874.25|866.45|324
1654739400000|2022-06-09 01:50:00|874.38|866.58|875.04|867.24|876.17|868.37|873.37|865.57|302
1654739700000|2022-06-09 01:55:00|875.06|867.26|868.92|861.12|875.2|867.4|868.92|861.12|380
1654740000000|2022-06-09 02:00:00|868.99|861.19|867.91|860.11|869.7|861.9|866.45|858.65|384
1654740300000|2022-06-09 02:05:00|867.87|860.07|868.3|860.5|868.98|861.18|865.46|857.66|377
1654740600000|2022-06-09 02:10:00|868.31|860.51|863.36|855.56|869.13|861.33|862.21|854.41|455
1654740900000|2022-06-09 02:15:00|863.37|855.57|864.45|856.65|864.92|857.12|859.5|851.7|577
1654741200000|2022-06-09 02:20:00|864.46|856.66|869.62|861.82|870.19|862.39|864.2|856.4|402
1654741500000|2022-06-09 02:25:00|869.59|861.79|870.01|862.21|870.28|862.48|868.22|860.42|396
1654741800000|2022-06-09 02:30:00|870|862.2|872.75|864.95|874.23|866.43|869.71|861.91|337
1654742100000|2022-06-09 02:35:00|872.83|865.03|870.95|863.15|872.9|865.1|869.75|861.95|293
1654742400000|2022-06-09 02:40:00|870.96|863.16|872.17|864.37|874.37|866.57|870.96|863.16|281
1654742700000|2022-06-09 02:45:00|872.18|864.38|869.22|861.42|873|865.2|868.55|860.75|324
1654743000000|2022-06-09 02:50:00|869.26|861.46|865.73|857.93|869.91|862.11|865.71|857.91|346
1654743300000|2022-06-09 02:55:00|865.71|857.91|866.46|858.66|867.17|859.37|865.37|857.57|257
1654743600000|2022-06-09 03:00:00|866.42|858.62|870.23|862.43|870.32|862.52|866.33|858.53|317
1654743900000|2022-06-09 03:05:00|870.24|862.44|869.28|861.48|871.07|863.27|869.2|861.4|223
1654744200000|2022-06-09 03:10:00|869.23|861.43|868.98|861.18|869.85|862.05|868.63|860.83|177
1654744500000|2022-06-09 03:15:00|869.01|861.21|869.05|861.25|869.29|861.49|867.92|860.12|193
1654744800000|2022-06-09 03:20:00|869|861.2|866.46|858.66|872.05|864.25|866.42|858.62|299
1654745100000|2022-06-09 03:25:00|866.33|858.53|864.97|857.17|866.34|858.54|861.88|854.08|358
1654745400000|2022-06-09 03:30:00|864.99|857.19|866.06|858.26|866.1|858.3|863.32|855.52|308
1654745700000|2022-06-09 03:35:00|866.04|858.24|867|859.2|867.87|860.07|866.04|858.24|213
1654746000000|2022-06-09 03:40:00|867.01|859.21|866.57|858.77|867.14|859.34|864.75|856.95|219
1654746300000|2022-06-09 03:45:00|866.58|858.78|865.16|857.36|866.58|858.78|864.23|856.43|244
1654746600000|2022-06-09 03:50:00|865.19|857.39|866.34|858.54|866.79|858.99|865.11|857.31|214
1654746900000|2022-06-09 03:55:00|866.31|858.51|868.21|860.41|870.12|862.32|866.04|858.24|264
1654747200000|2022-06-09 04:00:00|868.22|860.42|865.11|857.31|869.06|861.26|864.66|856.86|292
1654747500000|2022-06-09 04:05:00|865.12|857.32|860.98|853.18|865.13|857.33|860.98|853.18|238
1654747800000|2022-06-09 04:10:00|860.97|853.17|854.7|846.9|862.18|854.38|853|845.2|391
1654748100000|2022-06-09 04:15:00|854.79|846.99|857.07|849.27|857.08|849.28|854.72|846.92|313
1654748400000|2022-06-09 04:20:00|857|849.2|855.42|847.62|857.17|849.37|855.38|847.58|155
1654748700000|2022-06-09 04:25:00|855.41|847.61|855.45|847.65|858.32|850.52|855.27|847.47|252
1654749000000|2022-06-09 04:30:00|855.46|847.66|857.21|849.41|857.56|849.76|855.46|847.66|267
1654749300000|2022-06-09 04:35:00|857.17|849.37|857.46|849.66|857.52|849.72|856.39|848.59|147
1654749600000|2022-06-09 04:40:00|857.45|849.65|860.73|852.93|861.15|853.35|856.35|848.55|218
1654749900000|2022-06-09 04:45:00|860.75|852.95|857.01|849.21|862.21|854.41|855.38|847.58|273
1654750200000|2022-06-09 04:50:00|857.04|849.24|857.34|849.54|860.17|852.37|856.02|848.22|254
1654750500000|2022-06-09 04:55:00|857.29|849.49|856.39|848.59|857.45|849.65|854.43|846.63|407
1654750800000|2022-06-09 05:00:00|856.92|849.12|854.12|846.32|857.08|849.28|853.39|845.59|367
1654751100000|2022-06-09 05:05:00|854.2|846.4|858.24|850.44|859.21|851.41|853.77|845.97|543
1654751400000|2022-06-09 05:10:00|858.21|850.41|859.21|851.41|859.3|851.5|856.77|848.97|332
1654751700000|2022-06-09 05:15:00|859.13|851.33|858.31|850.51|860.41|852.61|858.1|850.3|245
1654752000000|2022-06-09 05:20:00|858.35|850.55|858.04|850.24|859.17|851.37|857.31|849.51|190
1654752300000|2022-06-09 05:25:00|858.09|850.29|858.37|850.57|859.89|852.09|858.08|850.28|248
1654752600000|2022-06-09 05:30:00|858.41|850.61|856.91|849.11|858.99|851.19|855.38|847.58|280
1654752900000|2022-06-09 05:35:00|856.84|849.04|858.18|850.38|859.14|851.34|856.83|849.03|271
1654753200000|2022-06-09 05:40:00|858.21|850.41|856.21|848.41|858.65|850.85|855.44|847.64|235
1654753500000|2022-06-09 05:45:00|856.22|848.42|856.38|848.58|857.27|849.47|854.51|846.71|227
1654753800000|2022-06-09 05:50:00|856.35|848.55|855.53|847.73|857.44|849.64|855.45|847.65|184
1654754100000|2022-06-09 05:55:00|855.51|847.71|856.37|848.57|858.12|850.32|855.28|847.48|239
1654754400000|2022-06-09 06:00:00|856.36|848.56|857.5|849.7|858.27|850.47|856.36|848.56|260
1654754700000|2022-06-09 06:05:00|857.49|849.69|857.28|849.48|857.62|849.82|856.15|848.35|191
1654755000000|2022-06-09 06:10:00|857.3|849.5|858.29|850.49|858.31|850.51|856.26|848.46|211
1654755300000|2022-06-09 06:15:00|858.18|850.38|855.18|847.38|859.07|851.27|854.75|846.95|245
1654755600000|2022-06-09 06:20:00|855.22|847.42|856.09|848.29|856.42|848.62|854.83|847.03|200
1654755900000|2022-06-09 06:25:00|856.1|848.3|857.67|849.87|858.16|850.36|856.1|848.3|209
1654756200000|2022-06-09 06:30:00|857.57|849.77|857.24|849.44|857.76|849.96|855.7|847.9|252
1654756500000|2022-06-09 06:35:00|857.42|849.62|858.24|850.44|859.2|851.4|857.36|849.56|231
1654756800000|2022-06-09 06:40:00|858.25|850.45|858|850.2|858.48|850.68|857.28|849.48|200
1654757100000|2022-06-09 06:45:00|858.14|850.34|857.41|849.61|859.79|851.99|857.41|849.61|228
1654757400000|2022-06-09 06:50:00|857.42|849.62|858.39|850.59|859.05|851.25|856.49|848.69|204
1654757700000|2022-06-09 06:55:00|858.37|850.57|858.26|850.46|858.52|850.72|858.07|850.27|117
1654758000000|2022-06-09 07:00:00|858.31|850.51|858.45|850.65|859.4|851.6|856.43|848.63|243
1654758300000|2022-06-09 07:05:00|858.4|850.6|859.18|851.38|859.24|851.44|857.36|849.56|141
1654758600000|2022-06-09 07:10:00|859.43|851.63|859.79|851.99|859.79|851.99|858.88|851.08|195
1654758900000|2022-06-09 07:15:00|859.84|852.04|862.16|854.36|863.49|855.69|858.1|850.3|277
1654759200000|2022-06-09 07:20:00|862.27|854.47|867.56|859.76|869.96|862.16|861.55|853.75|324
1654759500000|2022-06-09 07:25:00|867.55|859.75|868.25|860.45|869.1|861.3|866.16|858.36|437
1654759800000|2022-06-09 07:30:00|868.4|860.6|866.25|858.45|868.4|860.6|865.46|857.66|257
1654760100000|2022-06-09 07:35:00|866.29|858.49|867.16|859.36|867.31|859.51|864.53|856.73|264
1654760400000|2022-06-09 07:40:00|867.17|859.37|875.3|867.5|875.94|868.14|866.58|858.78|402
1654760700000|2022-06-09 07:45:00|875.26|867.46|877.2|869.4|879.38|871.58|873.75|865.95|522
1654761000000|2022-06-09 07:50:00|877.19|869.39|879.65|871.85|881.17|873.37|877.19|869.39|333
1654761300000|2022-06-09 07:55:00|879.8|872|883.27|875.47|884.5|876.7|878.73|870.93|423
1654761600000|2022-06-09 08:00:00|883.46|875.66|880.56|872.76|883.8|876|878.97|871.17|543
1654761900000|2022-06-09 08:05:00|880.44|872.64|877.33|869.53|880.56|872.76|876.49|868.69|402
1654762200000|2022-06-09 08:10:00|877.35|869.55|876.28|868.48|878.02|870.22|875.26|867.46|276
1654762500000|2022-06-09 08:15:00|876.24|868.44|874.25|866.45|876.94|869.14|873.16|865.36|344
1654762800000|2022-06-09 08:20:00|874.18|866.38|877.19|869.39|877.26|869.46|874.1|866.3|272
1654763100000|2022-06-09 08:25:00|877.18|869.38|879.03|871.23|879.6|871.8|876.33|868.53|278
1654763400000|2022-06-09 08:30:00|879.04|871.24|880.54|872.74|882.18|874.38|877.39|869.59|385
1654763700000|2022-06-09 08:35:00|880.55|872.75|875.29|867.49|880.57|872.77|875.18|867.38|215
1654764000000|2022-06-09 08:40:00|875.57|867.77|875.48|867.68|876.86|869.06|874.87|867.07|338
1654764300000|2022-06-09 08:45:00|875.45|867.65|878.76|870.96|878.79|870.99|875.23|867.43|417
1654764600000|2022-06-09 08:50:00|878.71|870.91|880.24|872.44|880.24|872.44|878.1|870.3|331
1654764900000|2022-06-09 08:55:00|880.25|872.45|881.39|873.59|884.25|876.45|880.1|872.3|428
1654765200000|2022-06-09 09:00:00|881.38|873.58|883.34|875.54|883.95|876.15|880.08|872.28|338
1654765500000|2022-06-09 09:05:00|883.37|875.57|892.81|885.01|892.81|885.01|882.62|874.82|479
1654765800000|2022-06-09 09:10:00|892.84|885.04|895.79|887.99|897.61|889.81|891.24|883.44|445
1654766100000|2022-06-09 09:15:00|895.8|888|898.13|890.33|898.24|890.44|895.1|887.3|432
1654766400000|2022-06-09 09:20:00|898.08|890.28|922.48|914.68|941.35|933.55|897.11|889.31|940
1654766700000|2022-06-09 09:25:00|922.51|914.71|916.02|908.22|922.74|914.94|914.18|906.38|733
1654767000000|2022-06-09 09:30:00|915.97|908.17|923.62|915.82|924.32|916.52|915.78|907.98|669
1654767300000|2022-06-09 09:35:00|923.38|915.58|923.78|915.98|925.62|917.82|922.49|914.69|651
1654767600000|2022-06-09 09:40:00|923.75|915.95|921.61|913.81|925.14|917.34|920.23|912.43|644
1654767900000|2022-06-09 09:45:00|921.59|913.79|920.29|912.49|922.57|914.77|918.45|910.65|498
1654768200000|2022-06-09 09:50:00|920.26|912.46|919.31|911.51|921.2|913.4|917.91|910.11|408
1654768500000|2022-06-09 09:55:00|919.34|911.54|917.33|909.53|920.27|912.47|916.11|908.31|517
1654768800000|2022-06-09 10:00:00|917.25|909.45|920.09|912.29|920.82|913.02|915.7|907.9|414
1654769100000|2022-06-09 10:05:00|919.73|911.93|913.3|905.5|919.9|912.1|912.35|904.55|479
1654769400000|2022-06-09 10:10:00|913.36|905.56|914.44|906.64|916.25|908.45|911.98|904.18|604
1654769700000|2022-06-09 10:15:00|914.43|906.63|913.88|906.08|914.43|906.63|913.09|905.29|349
1654770000000|2022-06-09 10:20:00|913.82|906.02|919.23|911.43|920.32|912.52|913.52|905.72|432
1654770300000|2022-06-09 10:25:00|919.26|911.46|924.59|916.79|925.77|917.97|918.18|910.38|427
1654770600000|2022-06-09 10:30:00|924.48|916.68|921.37|913.57|925.21|917.41|919.4|911.6|488
1654770900000|2022-06-09 10:35:00|921.4|913.6|921.32|913.52|922.37|914.57|920.48|912.68|380
1654771200000|2022-06-09 10:40:00|921.33|913.53|921.28|913.48|921.64|913.84|918.8|911|447
1654771500000|2022-06-09 10:45:00|921.32|913.52|916.94|909.14|921.42|913.62|916.5|908.7|364
1654771800000|2022-06-09 10:50:00|916.9|909.1|918.59|910.79|923.06|915.26|916.9|909.1|404
1654772100000|2022-06-09 10:55:00|918.62|910.82|919.36|911.56|921.61|913.81|917.97|910.17|493
1654772400000|2022-06-09 11:00:00|919.31|911.51|921.66|913.86|922.11|914.31|917.86|910.06|461
1654772700000|2022-06-09 11:05:00|921.67|913.87|927.84|920.04|931.63|923.83|921.14|913.34|619
1654773000000|2022-06-09 11:10:00|927.58|919.78|930.07|922.27|932.5|924.7|926.75|918.95|605
1654773300000|2022-06-09 11:15:00|930.05|922.25|926.19|918.39|931.05|923.25|925.2|917.4|508
1654773600000|2022-06-09 11:20:00|926.17|918.37|927.62|919.82|930.78|922.98|924.58|916.78|519
1654773900000|2022-06-09 11:25:00|927.64|919.84|928.46|920.66|929.19|921.39|926.79|918.99|432
1654774200000|2022-06-09 11:30:00|928.49|920.69|930.29|922.49|932.64|924.84|927.58|919.78|561
1654774500000|2022-06-09 11:35:00|930.28|922.48|931.58|923.78|935.89|928.09|930.05|922.25|580
1654774800000|2022-06-09 11:40:00|931.6|923.8|930.09|922.29|932.7|924.9|929.05|921.25|591
1654775100000|2022-06-09 11:45:00|930.02|922.22|925.12|917.32|932.14|924.34|925.12|917.32|606
1654775400000|2022-06-09 11:50:00|924.82|917.02|925.26|917.46|927.52|919.72|924.5|916.7|518
1654775700000|2022-06-09 11:55:00|925.21|917.41|922.76|914.96|925.21|917.41|921.29|913.49|635
1654776000000|2022-06-09 12:00:00|922.77|914.97|924.71|916.91|925.14|917.34|921.07|913.27|508
1654776300000|2022-06-09 12:05:00|924.76|916.96|924.05|916.25|927.04|919.24|921.41|913.61|396
1654776600000|2022-06-09 12:10:00|924.12|916.32|923.78|915.98|925.28|917.48|921.29|913.49|445
1654776900000|2022-06-09 12:15:00|923.66|915.86|916.42|908.62|923.84|916.04|915.1|907.3|684
1654777200000|2022-06-09 12:20:00|916.51|908.71|915.38|907.58|918.97|911.17|914.08|906.28|734
1654777500000|2022-06-09 12:25:00|915.39|907.59|920.88|913.08|922.28|914.48|915.03|907.23|575
1654777800000|2022-06-09 12:30:00|920.87|913.07|923.66|915.86|928.13|920.33|917.6|909.8|746
1654778100000|2022-06-09 12:35:00|923.63|915.83|924.69|916.89|925.17|917.37|921.6|913.8|491
1654778400000|2022-06-09 12:40:00|924.55|916.75|923.8|916|928.06|920.26|923.54|915.74|597
1654778700000|2022-06-09 12:45:00|923.79|915.99|928.31|920.51|929.07|921.27|923.44|915.64|381
1654779000000|2022-06-09 12:50:00|928.26|920.46|922.95|915.15|930.64|922.84|922.47|914.67|549
1654779300000|2022-06-09 12:55:00|922.9|915.1|919.64|911.84|923.96|916.16|918.96|911.16|581
1654779600000|2022-06-09 13:00:00|919.63|911.83|920.78|912.98|920.88|913.08|917.38|909.58|530
1654779900000|2022-06-09 13:05:00|920.85|913.05|919.43|911.63|922.66|914.86|918.94|911.14|394
1654780200000|2022-06-09 13:10:00|919.22|911.42|923.17|915.37|925.36|917.56|918.92|911.12|512
1654780500000|2022-06-09 13:15:00|923.18|915.38|924.77|916.97|925.98|918.18|922.9|915.1|479
1654780800000|2022-06-09 13:20:00|925.06|917.26|924.71|916.91|925.44|917.64|924|916.2|381
1654781100000|2022-06-09 13:25:00|924.59|916.79|924.44|916.64|925.59|917.79|923.94|916.14|306
1654781400000|2022-06-09 13:30:00|924.43|916.63|935.84|928.04|938.21|930.41|923.02|915.22|749
1654781700000|2022-06-09 13:35:00|936|928.2|929.08|921.28|942.3|934.5|928.93|921.13|882
1654782000000|2022-06-09 13:40:00|928.98|921.18|927.18|919.38|933.34|925.54|924.08|916.28|829
1654782300000|2022-06-09 13:45:00|927.22|919.42|935.52|927.72|941.21|933.41|927.13|919.33|798
1654782600000|2022-06-09 13:50:00|935.74|927.94|935.79|927.99|939.26|931.46|933.98|926.18|683
1654782900000|2022-06-09 13:55:00|935.69|927.89|949.28|941.48|950.4|942.6|935.69|927.89|676
1654783200000|2022-06-09 14:00:00|948.96|941.16|952.54|944.74|958.13|950.33|943.42|935.62|835
1654783500000|2022-06-09 14:05:00|952.52|944.72|942.39|934.59|954.01|946.21|941.3|933.5|744
1654783800000|2022-06-09 14:10:00|942.33|934.53|940.45|932.65|942.54|934.74|937.34|929.54|711
1654784100000|2022-06-09 14:15:00|940.46|932.66|936.49|928.69|945.83|938.03|932.98|925.18|782
1654784400000|2022-06-09 14:20:00|936.56|928.76|936.77|928.97|937.05|929.25|934.38|926.58|544
1654784700000|2022-06-09 14:25:00|936.78|928.98|939.78|931.98|940.81|933.01|936.77|928.97|566
1654785000000|2022-06-09 14:30:00|939.97|932.17|936.45|928.65|939.97|932.17|935.71|927.91|484
1654785300000|2022-06-09 14:35:00|936.44|928.64|934.49|926.69|936.59|928.79|931.36|923.56|515
1654785600000|2022-06-09 14:40:00|934.48|926.68|935.6|927.8|935.66|927.86|932.13|924.33|474
1654785900000|2022-06-09 14:45:00|935.59|927.79|940.22|932.42|942.86|935.06|934.25|926.45|565
1654786200000|2022-06-09 14:50:00|940.23|932.43|932.71|924.91|940.35|932.55|932.63|924.83|548
1654786500000|2022-06-09 14:55:00|932.69|924.89|932.33|924.53|933.37|925.57|929.59|921.79|574
1654786800000|2022-06-09 15:00:00|932|924.2|931.9|924.1|933.99|926.19|931.05|923.25|507
1654787100000|2022-06-09 15:05:00|931.86|924.06|934.61|926.81|934.61|926.81|930.37|922.57|480
1654787400000|2022-06-09 15:10:00|934.57|926.77|938.38|930.58|940.88|933.08|933.09|925.29|668
1654787700000|2022-06-09 15:15:00|938.48|930.68|938.66|930.86|940.07|932.27|937.17|929.37|373
1654788000000|2022-06-09 15:20:00|938.64|930.84|941.5|933.7|944.84|937.04|938.46|930.66|507
1654788300000|2022-06-09 15:25:00|941.49|933.69|941.4|933.6|943|935.2|940.75|932.95|424
1654788600000|2022-06-09 15:30:00|941.41|933.61|942.94|935.14|944.85|937.05|938.91|931.11|666
1654788900000|2022-06-09 15:35:00|942.93|935.13|945.83|938.03|949.2|941.4|942.13|934.33|577
1654789200000|2022-06-09 15:40:00|945.84|938.04|944.52|936.72|947.48|939.68|944.12|936.32|544
1654789500000|2022-06-09 15:45:00|944.51|936.71|945.41|937.61|947.41|939.61|943.7|935.9|562
1654789800000|2022-06-09 15:50:00|945.51|937.71|944.66|936.86|946.33|938.53|942.15|934.35|519
1654790100000|2022-06-09 15:55:00|944.31|936.51|948.19|940.39|949.04|941.24|944.21|936.41|451
1654790400000|2022-06-09 16:00:00|948.2|940.4|949.98|942.18|952.86|945.06|946.32|938.52|727
1654790700000|2022-06-09 16:05:00|950.06|942.26|942.85|935.05|951.18|943.38|942.79|934.99|668
1654791000000|2022-06-09 16:10:00|942.92|935.12|942.2|934.4|943.4|935.6|940.27|932.47|528
1654791300000|2022-06-09 16:15:00|942.23|934.43|940.47|932.67|942.23|934.43|938.16|930.36|527
1654791600000|2022-06-09 16:20:00|940.49|932.69|941.97|934.17|942.72|934.92|939.95|932.15|440
1654791900000|2022-06-09 16:25:00|941.85|934.05|944.42|936.62|945.26|937.46|941.26|933.46|330
1654792200000|2022-06-09 16:30:00|944.43|936.63|946.82|939.02|947.64|939.84|943.36|935.56|515
1654792500000|2022-06-09 16:35:00|946.64|938.84|944.88|937.08|948.49|940.69|942.35|934.55|562
1654792800000|2022-06-09 16:40:00|944.89|937.09|955.4|947.6|958.05|950.25|944.39|936.59|708
1654793100000|2022-06-09 16:45:00|955.26|947.46|950.26|942.46|957.26|949.46|949.65|941.85|706
1654793400000|2022-06-09 16:50:00|950.3|942.5|948.7|940.9|950.88|943.08|948.24|940.44|373
1654793700000|2022-06-09 16:55:00|948.81|941.01|953.61|945.81|954.18|946.38|948.73|940.93|620
1654794000000|2022-06-09 17:00:00|953.62|945.82|954.16|946.36|958.83|951.03|952.49|944.69|732
1654794300000|2022-06-09 17:05:00|954.06|946.26|947.46|939.66|955.67|947.87|947.34|939.54|524
1654794600000|2022-06-09 17:10:00|947.47|939.67|947.41|939.61|948.25|940.45|944.22|936.42|591
1654794900000|2022-06-09 17:15:00|947.47|939.67|949.85|942.05|951.42|943.62|945.12|937.32|672
1654795200000|2022-06-09 17:20:00|949.86|942.06|952.07|944.27|954.53|946.73|948.8|941|605
1654795500000|2022-06-09 17:25:00|952.09|944.29|950.65|942.85|955.9|948.1|950.38|942.58|597
1654795800000|2022-06-09 17:30:00|950.64|942.84|949|941.2|950.64|942.84|947.15|939.35|565
1654796100000|2022-06-09 17:35:00|948.99|941.19|945.06|937.26|949.07|941.27|944.34|936.54|477
1654796400000|2022-06-09 17:40:00|945.04|937.24|945|937.2|947.17|939.37|944.46|936.66|439
1654796700000|2022-06-09 17:45:00|945.13|937.33|948.33|940.53|948.96|941.16|944.49|936.69|379
1654797000000|2022-06-09 17:50:00|948.48|940.68|947.27|939.47|949.57|941.77|946.44|938.64|346
1654797300000|2022-06-09 17:55:00|947.28|939.48|952.23|944.43|953.45|945.65|947.27|939.47|439
1654797600000|2022-06-09 18:00:00|952.43|944.63|954.28|946.48|956.02|948.22|951.33|943.53|590
1654797900000|2022-06-09 18:05:00|954.27|946.47|953.63|945.83|965.51|957.71|953.32|945.52|655
1654798200000|2022-06-09 18:10:00|953.62|945.82|950.86|943.06|954.94|947.14|948.84|941.04|568
1654798500000|2022-06-09 18:15:00|950.82|943.02|947.96|940.16|951.2|943.4|947.26|939.46|650
1654798800000|2022-06-09 18:20:00|948|940.2|941.02|933.22|949.16|941.36|940.3|932.5|687
1654799100000|2022-06-09 18:25:00|940.86|933.06|939.33|931.53|941.23|933.43|936.3|928.5|635
1654799400000|2022-06-09 18:30:00|939.27|931.47|932.79|924.99|939.27|931.47|931.21|923.41|609
1654799700000|2022-06-09 18:35:00|932.76|924.96|933.27|925.47|934.74|926.94|931.8|924|419
1654800000000|2022-06-09 18:40:00|933.24|925.44|933.37|925.57|934.53|926.73|932.54|924.74|333
1654800300000|2022-06-09 18:45:00|933.32|925.52|930.75|922.95|934.44|926.64|928.36|920.56|468
1654800600000|2022-06-09 18:50:00|930.76|922.96|929.37|921.57|933.03|925.23|929.35|921.55|429
1654800900000|2022-06-09 18:55:00|929.32|921.52|925.71|917.91|930.95|923.15|925.09|917.29|366
1654801200000|2022-06-09 19:00:00|925.72|917.92|920.2|912.4|926.89|919.09|920.2|912.4|408
1654801500000|2022-06-09 19:05:00|920.23|912.43|923.36|915.56|925.39|917.59|919.26|911.46|420
1654801800000|2022-06-09 19:10:00|923.37|915.57|922.67|914.87|923.51|915.71|921.31|913.51|286
1654802100000|2022-06-09 19:15:00|922.66|914.86|927.95|920.15|928.37|920.57|920.11|912.31|405
1654802400000|2022-06-09 19:20:00|927.83|920.03|925.29|917.49|927.83|920.03|923.03|915.23|422
1654802700000|2022-06-09 19:25:00|925.3|917.5|922.41|914.61|925.3|917.5|922.32|914.52|306
1654803000000|2022-06-09 19:30:00|922.4|914.6|922.83|915.03|926.37|918.57|921.67|913.87|336
1654803300000|2022-06-09 19:35:00|922.82|915.02|925.84|918.04|926.12|918.32|922.45|914.65|417
1654803600000|2022-06-09 19:40:00|926.02|918.22|926.98|919.18|927.93|920.13|924.18|916.38|285
1654803900000|2022-06-09 19:45:00|926.96|919.16|923.91|916.11|927.54|919.74|922.98|915.18|305
1654804200000|2022-06-09 19:50:00|923.85|916.05|922.13|914.33|923.85|916.05|921.67|913.87|347
1654804500000|2022-06-09 19:55:00|922.17|914.37|916.47|908.67|922.48|914.68|916.24|908.44|427
1654804800000|2022-06-09 20:00:00|916.46|908.66|920.23|912.43|923.15|915.35|915.11|907.31|615
1654805100000|2022-06-09 20:05:00|920.24|912.44|919.95|912.15|921.34|913.54|916.11|908.31|594
1654805400000|2022-06-09 20:10:00|919.96|912.16|924.26|916.46|925.82|918.02|919.82|912.02|426
1654805700000|2022-06-09 20:15:00|924.32|916.52|925.61|917.81|927.16|919.36|924.32|916.52|431
1654806000000|2022-06-09 20:20:00|925.63|917.83|923.26|915.46|926.71|918.91|923.03|915.23|419
1654806300000|2022-06-09 20:25:00|923.27|915.47|923.21|915.41|924.16|916.36|922.03|914.23|294
1654806600000|2022-06-09 20:30:00|923.22|915.42|922.72|914.92|924|916.2|922.12|914.32|246
1654806900000|2022-06-09 20:35:00|922.47|914.67|921.16|913.36|923.89|916.09|921.04|913.24|279
1654807200000|2022-06-09 20:40:00|921.14|913.34|920.59|912.79|923.22|915.42|919.36|911.56|349
1654807500000|2022-06-09 20:45:00|920.61|912.81|924.31|916.51|924.31|916.51|920.54|912.74|325
1654807800000|2022-06-09 20:50:00|924.36|916.56|926.73|918.93|926.73|918.93|923.21|915.41|265
1654808100000|2022-06-09 20:55:00|926.72|918.92|931.95|924.15|935.89|928.09|925.99|918.19|527
1654808400000|2022-06-09 21:00:00|931.94|924.14|938.12|930.32|940.63|932.83|931.08|923.28|463
1654808700000|2022-06-09 21:05:00|938.17|930.37|934.66|926.86|938.35|930.55|933.86|926.06|429
1654809000000|2022-06-09 21:10:00|935.22|927.42|939.85|932.05|939.85|932.05|935.19|927.39|377
1654809300000|2022-06-09 21:15:00|939.86|932.06|934.92|927.12|941.16|933.36|934.78|926.98|337
1654809600000|2022-06-09 21:20:00|934.91|927.11|934.77|926.97|935.14|927.34|932.94|925.14|194
1654809900000|2022-06-09 21:25:00|934.65|926.85|932.12|924.32|934.75|926.95|932.03|924.23|209
1654810200000|2022-06-09 21:30:00|932.24|924.44|928.26|920.46|932.27|924.47|927.92|920.12|189
1654810500000|2022-06-09 21:35:00|928.19|920.39|931.38|923.58|935.41|927.61|928.12|920.32|327
1654810800000|2022-06-09 21:40:00|931.4|923.6|937.24|929.44|939.04|931.24|931.25|923.45|281
1654811100000|2022-06-09 21:45:00|937.26|929.46|932.28|924.48|937.31|929.51|931.9|924.1|312
1654811400000|2022-06-09 21:50:00|932.26|924.46|932.8|925|933.24|925.44|931.79|923.99|198
1654811700000|2022-06-09 21:55:00|932.76|924.96|931.48|923.68|933.26|925.46|931.14|923.34|212
1654812000000|2022-06-09 22:00:00|931.27|923.47|931.9|924.1|933.2|925.4|930.24|922.44|331
1654812300000|2022-06-09 22:05:00|932.9|925.1|930.42|922.62|934.4|926.6|930.23|922.43|158
1654812600000|2022-06-09 22:10:00|930.49|922.69|927.05|919.25|931.4|923.6|926.96|919.16|264
1654812900000|2022-06-09 22:15:00|927.12|919.32|928.97|921.17|930.15|922.35|926.83|919.03|225
1654813200000|2022-06-09 22:20:00|928.98|921.18|925.28|917.48|929.06|921.26|925|917.2|276
1654813500000|2022-06-09 22:25:00|925.38|917.58|928.64|920.84|929.75|921.95|924.65|916.85|356
1654813800000|2022-06-09 22:30:00|928.69|920.89|926.52|918.72|930.38|922.58|926.17|918.37|417
1654814100000|2022-06-09 22:35:00|926.42|918.62|924.43|916.63|928.59|920.79|924.27|916.47|371
1654814400000|2022-06-09 22:40:00|924.39|916.59|922.62|914.82|924.6|916.8|921.23|913.43|326
1654814700000|2022-06-09 22:45:00|922.63|914.83|923.26|915.46|923.26|915.46|919.89|912.09|326
1654815000000|2022-06-09 22:50:00|923.39|915.59|922.23|914.43|925.06|917.26|921.11|913.31|369
1654815300000|2022-06-09 22:55:00|922.09|914.29|921.88|914.08|922.1|914.3|919.21|911.41|435
1654815600000|2022-06-09 23:00:00|921.89|914.09|921.8|914|922.24|914.44|919.11|911.31|482
1654815900000|2022-06-09 23:05:00|921.67|913.87|921.18|913.38|922.15|914.35|918.95|911.15|386
1654816200000|2022-06-09 23:10:00|921.23|913.43|921.18|913.38|923.02|915.22|920.12|912.32|276
1654816500000|2022-06-09 23:15:00|921.16|913.36|922.97|915.17|922.97|915.17|917.28|909.48|490
1654816800000|2022-06-09 23:20:00|923.02|915.22|927.03|919.23|928.01|920.21|923.02|915.22|409
1654817100000|2022-06-09 23:25:00|927.04|919.24|927.47|919.67|927.99|920.19|924.18|916.38|392
1654817400000|2022-06-09 23:30:00|927.46|919.66|930.91|923.11|931.39|923.59|926.51|918.71|359
1654817700000|2022-06-09 23:35:00|930.97|923.17|931.5|923.7|931.7|923.9|928.08|920.28|435
1654818000000|2022-06-09 23:40:00|931.63|923.83|937.49|929.69|937.49|929.69|931.63|923.83|388
1654818300000|2022-06-09 23:45:00|938.02|930.22|935.78|927.98|940.8|933|935.41|927.61|514
1654818600000|2022-06-09 23:50:00|935.6|927.8|930.83|923.03|935.6|927.8|930.1|922.3|452
1654818900000|2022-06-09 23:55:00|930.89|923.09|930.4|922.6|931.75|923.95|929.35|921.55|350
1654819200000|2022-06-10 00:00:00|930.41|922.61|936.6|928.8|936.8|929|928.32|920.52|452
1654819500000|2022-06-10 00:05:00|936.61|928.81|932.9|925.1|936.95|929.15|930.03|922.23|505
1654819800000|2022-06-10 00:10:00|932.91|925.11|925.75|917.95|933.86|926.06|925.64|917.84|566
1654820100000|2022-06-10 00:15:00|925.88|918.08|914.46|906.66|926.24|918.44|907.68|899.88|989
1654820400000|2022-06-10 00:20:00|914.47|906.67|923.4|915.6|926.02|918.22|914.38|906.58|948
1654820700000|2022-06-10 00:25:00|923.32|915.52|937.35|929.55|938.12|930.32|922.34|914.54|817
1654821000000|2022-06-10 00:30:00|937.19|929.39|943.13|935.33|944.9|937.1|929.16|921.36|896
1654821300000|2022-06-10 00:35:00|943.21|935.41|955.35|947.55|955.81|948.01|942.16|934.36|869
1654821600000|2022-06-10 00:40:00|955.44|947.64|948.87|941.07|955.44|947.64|946.77|938.97|755
1654821900000|2022-06-10 00:45:00|948.86|941.06|942.26|934.46|948.88|941.08|942.16|934.36|610
1654822200000|2022-06-10 00:50:00|942.25|934.45|936.3|928.5|942.87|935.07|935.57|927.77|669
1654822500000|2022-06-10 00:55:00|936.19|928.39|938.92|931.12|940.09|932.29|933.48|925.68|650
1654822800000|2022-06-10 01:00:00|938.95|931.15|945.26|937.46|946.23|938.43|928.86|921.06|879
1654823100000|2022-06-10 01:05:00|945.25|937.45|941.32|933.52|945.25|937.45|938.64|930.84|634
1654823400000|2022-06-10 01:10:00|941.18|933.38|942.5|934.7|945.16|937.36|937.71|929.91|649
1654823700000|2022-06-10 01:15:00|942.49|934.69|941.98|934.18|946.76|938.96|939.72|931.92|738
1654824000000|2022-06-10 01:20:00|941.99|934.19|939.4|931.6|944.25|936.45|938.83|931.03|566
1654824300000|2022-06-10 01:25:00|939.43|931.63|942.26|934.46|943.93|936.13|939.34|931.54|500
1654824600000|2022-06-10 01:30:00|941.96|934.16|940.1|932.3|942.61|934.81|939.16|931.36|545
1654824900000|2022-06-10 01:35:00|940.12|932.32|937.32|929.52|940.64|932.84|936.51|928.71|403
1654825200000|2022-06-10 01:40:00|937.3|929.5|936.33|928.53|938.67|930.87|935.37|927.57|302
1654825500000|2022-06-10 01:45:00|936.28|928.48|933.23|925.43|936.79|928.99|932.62|924.82|313
1654825800000|2022-06-10 01:50:00|933.24|925.44|931.66|923.86|934.9|927.1|931.18|923.38|453
1654826100000|2022-06-10 01:55:00|931.41|923.61|931.06|923.26|934.68|926.88|930.5|922.7|475
1654826400000|2022-06-10 02:00:00|931.07|923.27|931.96|924.16|932.97|925.17|929.57|921.77|397
1654826700000|2022-06-10 02:05:00|932.08|924.28|937.67|929.87|937.9|930.1|931.59|923.79|461
1654827000000|2022-06-10 02:10:00|937.8|930|940.13|932.33|943.31|935.51|937.24|929.44|480
1654827300000|2022-06-10 02:15:00|940.2|932.4|940.2|932.4|941.21|933.41|938.17|930.37|346
1654827600000|2022-06-10 02:20:00|940.16|932.36|940.17|932.37|940.95|933.15|938.5|930.7|408
1654827900000|2022-06-10 02:25:00|940.18|932.38|937.72|929.92|940.75|932.95|936.66|928.86|426
1654828200000|2022-06-10 02:30:00|937.8|930|936.26|928.46|938.01|930.21|934.08|926.28|263
1654828500000|2022-06-10 02:35:00|936.3|928.5|939.14|931.34|939.85|932.05|936.23|928.43|269
1654828800000|2022-06-10 02:40:00|939.24|931.44|938.97|931.17|939.91|932.11|936.36|928.56|363
1654829100000|2022-06-10 02:45:00|939.16|931.36|936.99|929.19|940.11|932.31|936.33|928.53|337
1654829400000|2022-06-10 02:50:00|936.97|929.17|937.05|929.25|938.5|930.7|936.23|928.43|253
1654829700000|2022-06-10 02:55:00|936.84|929.04|935.17|927.37|936.84|929.04|934.06|926.26|240
1654830000000|2022-06-10 03:00:00|935.23|927.43|946.03|938.23|946.91|939.11|935.14|927.34|597
1654830300000|2022-06-10 03:05:00|945.96|938.16|942.95|935.15|946.09|938.29|940.8|933|581
1654830600000|2022-06-10 03:10:00|942.94|935.14|946|938.2|946.12|938.32|941.66|933.86|325
1654830900000|2022-06-10 03:15:00|946.03|938.23|943.39|935.59|946.51|938.71|943.31|935.51|382
1654831200000|2022-06-10 03:20:00|943.46|935.66|945.22|937.42|946.33|938.53|943.42|935.62|413
1654831500000|2022-06-10 03:25:00|945.3|937.5|945.37|937.57|946.12|938.32|944.25|936.45|299
1654831800000|2022-06-10 03:30:00|945.35|937.55|943.09|935.29|946|938.2|942.41|934.61|302
1654832100000|2022-06-10 03:35:00|943.1|935.3|945.32|937.52|945.33|937.53|942.43|934.63|292
1654832400000|2022-06-10 03:40:00|945.15|937.35|947.18|939.38|947.84|940.04|944.36|936.56|258
1654832700000|2022-06-10 03:45:00|947.27|939.47|944.76|936.96|948.27|940.47|944.1|936.3|206
1654833000000|2022-06-10 03:50:00|944.75|936.95|942.93|935.13|944.76|936.96|942.22|934.42|204
1654833300000|2022-06-10 03:55:00|942.97|935.17|940.62|932.82|943.06|935.26|940.5|932.7|176
1654833600000|2022-06-10 04:00:00|940.63|932.83|939.11|931.31|941.35|933.55|938.25|930.45|256
1654833900000|2022-06-10 04:05:00|939.12|931.32|939.31|931.51|939.34|931.54|937.62|929.82|153
1654834200000|2022-06-10 04:10:00|939.29|931.49|935.48|927.68|939.29|931.49|935.47|927.67|206
1654834500000|2022-06-10 04:15:00|935.37|927.57|933.37|925.57|936.07|928.27|933.35|925.55|249
1654834800000|2022-06-10 04:20:00|933.51|925.71|932.62|924.82|934.85|927.05|932.55|924.75|301
1654835100000|2022-06-10 04:25:00|932.6|924.8|930.21|922.41|932.64|924.84|929.54|921.74|347
1654835400000|2022-06-10 04:30:00|930.32|922.52|933|925.2|934.78|926.98|929.62|921.82|390
1654835700000|2022-06-10 04:35:00|933.03|925.23|933.12|925.32|933.16|925.36|929.82|922.02|361
1654836000000|2022-06-10 04:40:00|933.06|925.26|934.29|926.49|934.4|926.6|932.2|924.4|259
1654836300000|2022-06-10 04:45:00|934.3|926.5|935.44|927.64|936.33|928.53|934.12|926.32|214
1654836600000|2022-06-10 04:50:00|935.38|927.58|935.89|928.09|936.67|928.87|933.25|925.45|351
1654836900000|2022-06-10 04:55:00|935.6|927.8|931.42|923.62|935.6|927.8|931.33|923.53|235
1654837200000|2022-06-10 05:00:00|931.43|923.63|935.01|927.21|935.11|927.31|931.43|923.63|389
1654837500000|2022-06-10 05:05:00|935.02|927.22|932.23|924.43|935.15|927.35|931.74|923.94|362
1654837800000|2022-06-10 05:10:00|932.24|924.44|931.19|923.39|933.35|925.55|930.36|922.56|274
1654838100000|2022-06-10 05:15:00|931.21|923.41|931.27|923.47|933.09|925.29|930.37|922.57|330
1654838400000|2022-06-10 05:20:00|931.34|923.54|927.21|919.41|931.35|923.55|925.38|917.58|359
1654838700000|2022-06-10 05:25:00|927.37|919.57|925.04|917.24|927.67|919.87|923.61|915.81|374
1654839000000|2022-06-10 05:30:00|925.08|917.28|926.44|918.64|926.84|919.04|925.04|917.24|257
1654839300000|2022-06-10 05:35:00|926.39|918.59|924.56|916.76|926.42|918.62|924.44|916.64|199
1654839600000|2022-06-10 05:40:00|924.43|916.63|925.3|917.5|926.17|918.37|924.38|916.58|197
1654839900000|2022-06-10 05:45:00|925.37|917.57|924.64|916.84|928.39|920.59|923.6|915.8|258
1654840200000|2022-06-10 05:50:00|924.61|916.81|922.93|915.13|925.59|917.79|921.46|913.66|271
1654840500000|2022-06-10 05:55:00|923.09|915.29|921.66|913.86|925.22|917.42|921.57|913.77|251
1654840800000|2022-06-10 06:00:00|922.02|914.22|923.31|915.51|923.89|916.09|921.38|913.58|308
1654841100000|2022-06-10 06:05:00|923.3|915.5|923.48|915.68|924.36|916.56|922.93|915.13|188
1654841400000|2022-06-10 06:10:00|923.49|915.69|923.71|915.91|927.13|919.33|923.14|915.34|318
1654841700000|2022-06-10 06:15:00|923.69|915.89|923.08|915.28|926.58|918.78|921.7|913.9|344
1654842000000|2022-06-10 06:20:00|922.99|915.19|922.18|914.38|924.05|916.25|920.57|912.77|376
1654842300000|2022-06-10 06:25:00|922.14|914.34|925.26|917.46|925.32|917.52|921.35|913.55|290
1654842600000|2022-06-10 06:30:00|925.19|917.39|923.89|916.09|927.08|919.28|923.36|915.56|273
1654842900000|2022-06-10 06:35:00|923.92|916.12|923.33|915.53|924.07|916.27|921.43|913.63|317
1654843200000|2022-06-10 06:40:00|923.34|915.54|921.57|913.77|924.78|916.98|921.52|913.72|312
1654843500000|2022-06-10 06:45:00|921.41|913.61|919.06|911.26|922.36|914.56|918.23|910.43|361
1654843800000|2022-06-10 06:50:00|919.03|911.23|918.42|910.62|920.91|913.11|918.37|910.57|315
1654844100000|2022-06-10 06:55:00|918.4|910.6|915.14|907.34|919.03|911.23|914.89|907.09|288
1654844400000|2022-06-10 07:00:00|915.16|907.36|918.02|910.22|918.84|911.04|915.03|907.23|341
1654844700000|2022-06-10 07:05:00|918|910.2|916.78|908.98|919.14|911.34|916.78|908.98|335
1654845000000|2022-06-10 07:10:00|916.69|908.89|912.12|904.32|916.69|908.89|911.42|903.62|398
1654845300000|2022-06-10 07:15:00|912.17|904.37|910.27|902.47|913.3|905.5|909.27|901.47|414
1654845600000|2022-06-10 07:20:00|910.24|902.44|908|900.2|910.9|903.1|907.39|899.59|340
1654845900000|2022-06-10 07:25:00|908.01|900.21|909.05|901.25|909.32|901.52|906.53|898.73|339
1654846200000|2022-06-10 07:30:00|908.98|901.18|910.15|902.35|913.23|905.43|908.3|900.5|384
1654846500000|2022-06-10 07:35:00|910.16|902.36|915.28|907.48|916.37|908.57|910.15|902.35|355
1654846800000|2022-06-10 07:40:00|915.31|907.51|914.26|906.46|915.52|907.72|913.4|905.6|344
1654847100000|2022-06-10 07:45:00|914.17|906.37|912.2|904.4|915.51|907.71|911.95|904.15|267
1654847400000|2022-06-10 07:50:00|912.18|904.38|910.74|902.94|913.17|905.37|910.51|902.71|243
1654847700000|2022-06-10 07:55:00|910.91|903.11|909.55|901.75|912.08|904.28|909.25|901.45|368
1654848000000|2022-06-10 08:00:00|909.51|901.71|914.03|906.23|914.04|906.24|909.51|901.71|374
1654848300000|2022-06-10 08:05:00|914.05|906.25|915.22|907.42|915.22|907.42|913.41|905.61|181
1654848600000|2022-06-10 08:10:00|915.27|907.47|910.6|902.8|915.28|907.48|910.57|902.77|239
1654848900000|2022-06-10 08:15:00|910.64|902.84|913.27|905.47|914.03|906.23|910.3|902.5|274
1654849200000|2022-06-10 08:20:00|912.67|904.87|911.33|903.53|913.03|905.23|911.14|903.34|224
1654849500000|2022-06-10 08:25:00|911.32|903.52|904.36|896.56|911.36|903.56|904.22|896.42|480
1654849800000|2022-06-10 08:30:00|904.35|896.55|896.73|888.93|904.36|896.56|896.29|888.49|569
1654850100000|2022-06-10 08:35:00|896.6|888.8|893.86|886.06|896.72|888.92|893.44|885.64|384
1654850400000|2022-06-10 08:40:00|893.94|886.14|894.86|887.06|895.26|887.46|891.6|883.8|356
1654850700000|2022-06-10 08:45:00|894.77|886.97|895.65|887.85|898.39|890.59|894.27|886.47|407
1654851000000|2022-06-10 08:50:00|895.6|887.8|892.08|884.28|895.63|887.83|889.86|882.06|346
1654851300000|2022-06-10 08:55:00|892.14|884.34|890.1|882.3|892.42|884.62|889.4|881.6|310
1654851600000|2022-06-10 09:00:00|890.05|882.25|891.71|883.91|894.86|887.06|889.5|881.7|504
1654851900000|2022-06-10 09:05:00|891.69|883.89|890.58|882.78|894.29|886.49|890.58|882.78|448
1654852200000|2022-06-10 09:10:00|890.61|882.81|890.49|882.69|892.19|884.39|887.96|880.16|420
1654852500000|2022-06-10 09:15:00|890.5|882.7|881.4|873.6|891.27|883.47|880.86|873.06|445
1654852800000|2022-06-10 09:20:00|881.29|873.49|884.12|876.32|887.27|879.47|880.49|872.69|734
1654853100000|2022-06-10 09:25:00|884.14|876.34|881.06|873.26|884.26|876.46|880.29|872.49|402
1654853400000|2022-06-10 09:30:00|881.07|873.27|881.39|873.59|884.15|876.35|880.06|872.26|514
1654853700000|2022-06-10 09:35:00|881.38|873.58|883.53|875.73|884.43|876.63|878.63|870.83|617
1654854000000|2022-06-10 09:40:00|883.37|875.57|886.14|878.34|886.32|878.52|881.79|873.99|495
1654854300000|2022-06-10 09:45:00|886.16|878.36|883.5|875.7|886.17|878.37|882.45|874.65|477
1654854600000|2022-06-10 09:50:00|883.51|875.71|882.33|874.53|885.76|877.96|881.8|874|579
1654854900000|2022-06-10 09:55:00|882.34|874.54|883.15|875.35|884.68|876.88|882.34|874.54|421
1654855200000|2022-06-10 10:00:00|883.11|875.31|889.72|881.92|891.23|883.43|881.27|873.47|611
1654855500000|2022-06-10 10:05:00|889.59|881.79|888.05|880.25|890.46|882.66|887.38|879.58|428
1654855800000|2022-06-10 10:10:00|887.97|880.17|888.66|880.86|889.35|881.55|886.2|878.4|395
1654856100000|2022-06-10 10:15:00|889.03|881.23|893.85|886.05|895.21|887.41|888.51|880.71|369
1654856400000|2022-06-10 10:20:00|893.71|885.91|890.29|882.49|893.98|886.18|890.29|882.49|391
1654856700000|2022-06-10 10:25:00|890.31|882.51|893.97|886.17|893.97|886.17|889.9|882.1|406
1654857000000|2022-06-10 10:30:00|893.96|886.16|894.92|887.12|896.87|889.07|893.34|885.54|342
1654857300000|2022-06-10 10:35:00|894.65|886.85|890.54|882.74|894.84|887.04|890.43|882.63|353
1654857600000|2022-06-10 10:40:00|890.53|882.73|891.42|883.62|893.28|885.48|890.37|882.57|221
1654857900000|2022-06-10 10:45:00|891.41|883.61|892.48|884.68|894.29|886.49|890.6|882.8|368
1654858200000|2022-06-10 10:50:00|892.44|884.64|892.37|884.57|894.85|887.05|892.07|884.27|329
1654858500000|2022-06-10 10:55:00|892.41|884.61|893.97|886.17|894|886.2|891.35|883.55|223
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.37|882.57|894.1|886.3|889.7|881.9|289
1654859100000|2022-06-10 11:05:00|890.41|882.61|893.37|885.57|893.37|885.57|890.29|882.49|195
1654859400000|2022-06-10 11:10:00|893.36|885.56|892.19|884.39|894.13|886.33|891.38|883.58|258
1654859700000|2022-06-10 11:15:00|892.18|884.38|891.32|883.52|892.27|884.47|890.4|882.6|287
1654860000000|2022-06-10 11:20:00|891.3|883.5|890.45|882.65|892.43|884.63|890.39|882.59|212
1654860300000|2022-06-10 11:25:00|890.26|882.46|890.39|882.59|891.38|883.58|887.57|879.77|258
1654860600000|2022-06-10 11:30:00|890.43|882.63|893.48|885.68|895.1|887.3|890.27|882.47|287
1654860900000|2022-06-10 11:35:00|893.51|885.71|895.33|887.53|896.47|888.67|893.33|885.53|291
1654861200000|2022-06-10 11:40:00|895.3|887.5|895.13|887.33|895.96|888.16|895.13|887.33|155
1654861500000|2022-06-10 11:45:00|895.12|887.32|893.74|885.94|895.33|887.53|892.44|884.64|332
1654861800000|2022-06-10 11:50:00|893.77|885.97|891.04|883.24|893.77|885.97|891.04|883.24|281
1654862100000|2022-06-10 11:55:00|891.05|883.25|890.09|882.29|892.39|884.59|890.09|882.29|273
1654862400000|2022-06-10 12:00:00|890.1|882.3|888.39|880.59|891.29|883.49|887.33|879.53|435
1654862700000|2022-06-10 12:05:00|888.4|880.6|892.53|884.73|893.56|885.76|888.37|880.57|328
1654863000000|2022-06-10 12:10:00|892.54|884.74|894.41|886.61|894.41|886.61|892.42|884.62|207
1654863300000|2022-06-10 12:15:00|894.39|886.59|897.37|889.57|897.57|889.77|893.85|886.05|356
1654863600000|2022-06-10 12:20:00|897.38|889.58|905.91|898.11|906.91|899.11|897.34|889.54|508
1654863900000|2022-06-10 12:25:00|905.88|898.08|908.85|901.05|912.12|904.32|905.85|898.05|716
1654864200000|2022-06-10 12:30:00|908.86|901.06|871.27|863.47|908.88|901.08|860.76|852.96|1114
1654864500000|2022-06-10 12:35:00|871.05|863.25|884.96|877.16|889.82|882.02|869.92|862.12|1031
1654864800000|2022-06-10 12:40:00|884.95|877.15|878.46|870.66|886.5|878.7|878.46|870.66|876
1654865100000|2022-06-10 12:45:00|878.43|870.63|883.99|876.19|886.31|878.51|876.38|868.58|778
1654865400000|2022-06-10 12:50:00|883.94|876.14|878.58|870.78|884.96|877.16|873.73|865.93|705
1654865700000|2022-06-10 12:55:00|878.68|870.88|875.13|867.33|880.82|873.02|875.13|867.33|723
1654866000000|2022-06-10 13:00:00|875.41|867.61|879.26|871.46|879.57|871.77|872.49|864.69|648
1654866300000|2022-06-10 13:05:00|879.41|871.61|867.79|859.99|879.48|871.68|867.57|859.77|626
1654866600000|2022-06-10 13:10:00|867.9|860.1|865.19|857.39|868.79|860.99|865.17|857.37|630
1654866900000|2022-06-10 13:15:00|865.2|857.4|860.35|852.55|866.29|858.49|860.23|852.43|615
1654867200000|2022-06-10 13:20:00|860.34|852.54|854.07|846.27|863.67|855.87|853.65|845.85|648
1654867500000|2022-06-10 13:25:00|853.86|846.06|853.71|845.91|855.08|847.28|845.01|837.21|872
1654867800000|2022-06-10 13:30:00|853.69|845.89|850.24|842.44|857.71|849.91|847.18|839.38|944
1654868100000|2022-06-10 13:35:00|850.16|842.36|851.99|844.19|855.12|847.32|848.09|840.29|880
1654868400000|2022-06-10 13:40:00|852.01|844.21|861.13|853.33|861.26|853.46|851.25|843.45|762
1654868700000|2022-06-10 13:45:00|861.14|853.34|859.92|852.12|865.89|858.09|858.09|850.29|720
1654869000000|2022-06-10 13:50:00|860.13|852.33|856.16|848.36|860.49|852.69|855.37|847.57|642
1654869300000|2022-06-10 13:55:00|856.17|848.37|859.37|851.57|859.96|852.16|854.67|846.87|577
1654869600000|2022-06-10 14:00:00|859.32|851.52|861.03|853.23|861.19|853.39|853.62|845.82|591
1654869900000|2022-06-10 14:05:00|860.97|853.17|861.66|853.86|864.2|856.4|859.11|851.31|574
1654870200000|2022-06-10 14:10:00|861.33|853.53|862.31|854.51|862.95|855.15|857.95|850.15|588
1654870500000|2022-06-10 14:15:00|862.29|854.49|869.83|862.03|870.14|862.34|861.23|853.43|597
1654870800000|2022-06-10 14:20:00|869.85|862.05|869.92|862.12|871.26|863.46|867.56|859.76|566
1654871100000|2022-06-10 14:25:00|869.99|862.19|872.42|864.62|874.13|866.33|869.39|861.59|553
1654871400000|2022-06-10 14:30:00|872.41|864.61|881.62|873.82|881.88|874.08|872.19|864.39|640
1654871700000|2022-06-10 14:35:00|881.61|873.81|885.18|877.38|885.99|878.19|880.92|873.12|453
1654872000000|2022-06-10 14:40:00|885.13|877.33|883.36|875.56|885.17|877.37|880.14|872.34|532
1654872300000|2022-06-10 14:45:00|883.38|875.58|881.49|873.69|884.09|876.29|880.2|872.4|538
1654872600000|2022-06-10 14:50:00|881.52|873.72|888.45|880.65|890.11|882.31|881.44|873.64|624
1654872900000|2022-06-10 14:55:00|888.44|880.64|882.24|874.44|889.07|881.27|881.6|873.8|383
1654873200000|2022-06-10 15:00:00|882.19|874.39|887.52|879.72|887.86|880.06|881.08|873.28|588
1654873500000|2022-06-10 15:05:00|887.54|879.74|890.49|882.69|891.26|883.46|885.95|878.15|546
1654873800000|2022-06-10 15:10:00|890.48|882.68|884.4|876.6|890.48|882.68|884.4|876.6|580
1654874100000|2022-06-10 15:15:00|884.39|876.59|876.22|868.42|884.39|876.59|873.78|865.98|593
1654874400000|2022-06-10 15:20:00|876.27|868.47|869.21|861.41|877.3|869.5|868.44|860.64|643
1654874700000|2022-06-10 15:25:00|869.19|861.39|868.25|860.45|872.3|864.5|868.06|860.26|562
1654875000000|2022-06-10 15:30:00|868.23|860.43|867.9|860.1|869.57|861.77|865.11|857.31|523
1654875300000|2022-06-10 15:35:00|867.91|860.11|865.16|857.36|868.08|860.28|863.72|855.92|471
1654875600000|2022-06-10 15:40:00|865.09|857.29|866.54|858.74|867.73|859.93|864.35|856.55|404
1654875900000|2022-06-10 15:45:00|866.45|858.65|865.63|857.83|871.15|863.35|865.51|857.71|433
1654876200000|2022-06-10 15:50:00|865.51|857.71|865.91|858.11|868.03|860.23|864.52|856.72|397
1654876500000|2022-06-10 15:55:00|865.96|858.16|865.41|857.61|866.83|859.03|865.08|857.28|355
1654876800000|2022-06-10 16:00:00|865.42|857.62|860.2|852.4|866.13|858.33|860.2|852.4|482
1654877100000|2022-06-10 16:05:00|860.17|852.37|857.33|849.53|863.03|855.23|856.88|849.08|499
1654877400000|2022-06-10 16:10:00|857.34|849.54|853.31|845.51|857.77|849.97|853.31|845.51|445
1654877700000|2022-06-10 16:15:00|853.28|845.48|855.22|847.42|856.42|848.62|852.68|844.88|387
1654878000000|2022-06-10 16:20:00|855.23|847.43|855.63|847.83|860.13|852.33|855.23|847.43|490
1654878300000|2022-06-10 16:25:00|855.62|847.82|836.58|828.78|856.04|848.24|831.08|823.28|698
1654878600000|2022-06-10 16:30:00|836.86|829.06|836.11|828.31|846.32|838.52|834.58|826.78|970
1654878900000|2022-06-10 16:35:00|835.44|827.64|826.84|819.04|838.99|831.19|826.84|819.04|878
1654879200000|2022-06-10 16:40:00|826.87|819.07|836.81|829.01|840.14|832.34|826.87|819.07|834
1654879500000|2022-06-10 16:45:00|836.84|829.04|838.44|830.64|839.77|831.97|834.75|826.95|639
1654879800000|2022-06-10 16:50:00|838.46|830.66|840.52|832.72|840.9|833.1|832.21|824.41|691
1654880100000|2022-06-10 16:55:00|840.51|832.71|840.9|833.1|842.85|835.05|836.39|828.59|730
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.6|833.8|841.72|833.92|837.16|829.36|595
1654880700000|2022-06-10 17:05:00|841.63|833.83|838.4|830.6|845.4|837.6|838.39|830.59|525
1654881000000|2022-06-10 17:10:00|838.38|830.58|837.53|829.73|838.54|830.74|836.1|828.3|448
1654881300000|2022-06-10 17:15:00|837.56|829.76|841.57|833.77|842.11|834.31|836.82|829.02|547
1654881600000|2022-06-10 17:20:00|841.99|834.19|844.82|837.02|844.83|837.03|841.88|834.08|432
1654881900000|2022-06-10 17:25:00|844.65|836.85|846.93|839.13|848.98|841.18|844.31|836.51|557
1654882200000|2022-06-10 17:30:00|846.83|839.03|839.69|831.89|846.83|839.03|839.51|831.71|432
1654882500000|2022-06-10 17:35:00|839.75|831.95|843.92|836.12|843.97|836.17|839.74|831.94|314
1654882800000|2022-06-10 17:40:00|844.07|836.27|841.37|833.57|844.27|836.47|841.11|833.31|321
1654883100000|2022-06-10 17:45:00|841.38|833.58|843.76|835.96|844.8|837|841.24|833.44|314
1654883400000|2022-06-10 17:50:00|843.64|835.84|842.2|834.4|846.34|838.54|841.79|833.99|340
1654883700000|2022-06-10 17:55:00|842.19|834.39|841.08|833.28|842.53|834.73|839.15|831.35|430
1654884000000|2022-06-10 18:00:00|841.07|833.27|840.75|832.95|841.96|834.16|839.64|831.84|401
1654884300000|2022-06-10 18:05:00|840.76|832.96|839.89|832.09|842.9|835.1|838.96|831.16|301
1654884600000|2022-06-10 18:10:00|839.9|832.1|838.53|830.73|840.17|832.37|834.23|826.43|492
1654884900000|2022-06-10 18:15:00|838.54|830.74|838.3|830.5|840.22|832.42|837.64|829.84|350
1654885200000|2022-06-10 18:20:00|838.29|830.49|834.18|826.38|838.29|830.49|832.93|825.13|402
1654885500000|2022-06-10 18:25:00|834.17|826.37|834.43|826.63|836.98|829.18|833.12|825.32|445
1654885800000|2022-06-10 18:30:00|834.42|826.62|835.52|827.72|836.95|829.15|834.33|826.53|331
1654886100000|2022-06-10 18:35:00|835.53|827.73|832.41|824.61|835.59|827.79|831.18|823.38|426
1654886400000|2022-06-10 18:40:00|832.42|824.62|830.38|822.58|832.69|824.89|827.57|819.77|460
1654886700000|2022-06-10 18:45:00|830.37|822.57|830.39|822.59|831.88|824.08|829.14|821.34|405
1654887000000|2022-06-10 18:50:00|830.35|822.55|831.25|823.45|831.76|823.96|829.31|821.51|394
1654887300000|2022-06-10 18:55:00|831.24|823.44|834.49|826.69|837.28|829.48|830.39|822.59|479
1654887600000|2022-06-10 19:00:00|834.48|826.68|831.32|823.52|835.57|827.77|830.93|823.13|396
1654887900000|2022-06-10 19:05:00|831.33|823.53|832.96|825.16|834.46|826.66|829.45|821.65|358
1654888200000|2022-06-10 19:10:00|832.94|825.14|837.38|829.58|839.22|831.42|832.65|824.85|390
1654888500000|2022-06-10 19:15:00|837.35|829.55|835.26|827.46|837.99|830.19|835.12|827.32|319
1654888800000|2022-06-10 19:20:00|835.28|827.48|837.04|829.24|837.65|829.85|833.34|825.54|410
1654889100000|2022-06-10 19:25:00|837.11|829.31|839.03|831.23|845.17|837.37|837.11|829.31|601
1654889400000|2022-06-10 19:30:00|839.02|831.22|843.06|835.26|844.04|836.24|837.62|829.82|524
1654889700000|2022-06-10 19:35:00|842.53|834.73|842.84|835.04|844.62|836.82|842.05|834.25|442
1654890000000|2022-06-10 19:40:00|842.95|835.15|839.69|831.89|844.56|836.76|839.69|831.89|334
1654890300000|2022-06-10 19:45:00|839.83|832.03|837.33|829.53|841.04|833.24|836.89|829.09|445
1654890600000|2022-06-10 19:50:00|837.3|829.5|835.83|828.03|839.03|831.23|834.97|827.17|500
1654890900000|2022-06-10 19:55:00|835.87|828.07|832.8|825|837.07|829.27|832.8|825|357
1654891200000|2022-06-10 20:00:00|832.89|825.09|841.21|833.41|841.95|834.15|832.89|825.09|480
1654891500000|2022-06-10 20:05:00|841.39|833.59|842.87|835.07|842.87|835.07|841.21|833.41|302
1654891800000|2022-06-10 20:10:00|842.85|835.05|844.19|836.39|845.64|837.84|842.28|834.48|319
1654892100000|2022-06-10 20:15:00|844.2|836.4|844.83|837.03|846.86|839.06|844.12|836.32|331
1654892400000|2022-06-10 20:20:00|844.7|836.9|844.04|836.24|846.84|839.04|843.25|835.45|394
1654892700000|2022-06-10 20:25:00|844.08|836.28|843.34|835.54|844.28|836.48|842.83|835.03|299
1654893000000|2022-06-10 20:30:00|843.35|835.55|841.48|833.68|843.48|835.68|841.2|833.4|316
1654893300000|2022-06-10 20:35:00|841.44|833.64|842.9|835.1|843.02|835.22|841.3|833.5|226
1654893600000|2022-06-10 20:40:00|842.89|835.09|840.32|832.52|843.18|835.38|840.31|832.51|265
1654893900000|2022-06-10 20:45:00|840.33|832.53|838.24|830.44|841.57|833.77|838.22|830.42|222
1654894200000|2022-06-10 20:50:00|838.22|830.42|838.99|831.19|840|832.2|838.13|830.33|277
1654894500000|2022-06-10 20:55:00|838.95|831.15|837.62|829.82|838.95|831.15|837.22|829.42|259
1654930800000|2022-06-11 07:00:00|825.28|817.48|829.2|821.4|829.23|821.43|825.17|817.37|236
1654931100000|2022-06-11 07:05:00|829.19|821.39|830.42|822.62|830.54|822.74|826.31|818.51|308
1654931400000|2022-06-11 07:10:00|830.43|822.63|829.9|822.1|831.08|823.28|828.18|820.38|293
1654931700000|2022-06-11 07:15:00|829.94|822.14|830.21|822.41|831.66|823.86|829.08|821.28|322
1654932000000|2022-06-11 07:20:00|830.2|822.4|834.89|827.09|835.12|827.32|829.5|821.7|406
1654932300000|2022-06-11 07:25:00|834.87|827.07|832.28|824.48|834.87|827.07|831.57|823.77|366
1654932600000|2022-06-11 07:30:00|832.27|824.47|832.34|824.54|834.17|826.37|832.1|824.3|261
1654932900000|2022-06-11 07:35:00|832.35|824.55|833.26|825.46|833.45|825.65|832.28|824.48|268
1654933200000|2022-06-11 07:40:00|833.31|825.51|833.14|825.34|835.16|827.36|832.9|825.1|303
1654933500000|2022-06-11 07:45:00|833.16|825.36|830.34|822.54|833.35|825.55|830.2|822.4|232
1654933800000|2022-06-11 07:50:00|830.4|822.6|830.6|822.8|831.17|823.37|829.78|821.98|250
1654934100000|2022-06-11 07:55:00|830.64|822.84|828.92|821.12|830.81|823.01|828.49|820.69|259
1654934400000|2022-06-11 08:00:00|828.91|821.11|824.65|816.85|830.53|822.73|824.62|816.82|377
1654934700000|2022-06-11 08:05:00|824.67|816.87|823.01|815.21|826.14|818.34|822.87|815.07|329
1654935000000|2022-06-11 08:10:00|823.02|815.22|821.92|814.12|823.02|815.22|819.76|811.96|274
1654935300000|2022-06-11 08:15:00|821.96|814.16|822.57|814.77|822.58|814.78|820.96|813.16|321
1654935600000|2022-06-11 08:20:00|822.58|814.78|820.93|813.13|824.49|816.69|819.72|811.92|455
1654935900000|2022-06-11 08:25:00|820.94|813.14|820.13|812.33|821.53|813.73|820.1|812.3|253
1654936200000|2022-06-11 08:30:00|820.11|812.31|820.51|812.71|820.64|812.84|818.15|810.35|380
1654936500000|2022-06-11 08:35:00|820.54|812.74|810.01|802.21|823.18|815.38|805.94|798.14|703
1654936800000|2022-06-11 08:40:00|810.12|802.32|807.56|799.76|813.05|805.25|802.93|795.13|751
1654937100000|2022-06-11 08:45:00|807.7|799.9|804.32|796.52|807.91|800.11|803.32|795.52|716
1654937400000|2022-06-11 08:50:00|804.33|796.53|807.07|799.27|808.25|800.45|803.29|795.49|574
1654937700000|2022-06-11 08:55:00|806.97|799.17|797.98|790.18|808.27|800.47|797.98|790.18|646
1654938000000|2022-06-11 09:00:00|798.01|790.21|797.05|789.25|798.38|790.58|788.54|780.74|1045
1654938300000|2022-06-11 09:05:00|797.02|789.22|799.51|791.71|800.18|792.38|792.59|784.79|838
1654938600000|2022-06-11 09:10:00|799.55|791.75|804.17|796.37|804.41|796.61|799.2|791.4|671
1654938900000|2022-06-11 09:15:00|804.19|796.39|809.54|801.74|810.66|802.86|800.84|793.04|705
1654939200000|2022-06-11 09:20:00|809.68|801.88|804.9|797.1|809.91|802.11|804.69|796.89|463
1654939500000|2022-06-11 09:25:00|805.04|797.24|805.33|797.53|807.22|799.42|804.61|796.81|493
1654939800000|2022-06-11 09:30:00|805.31|797.51|806.73|798.93|807.01|799.21|804.62|796.82|338
1654940100000|2022-06-11 09:35:00|806.83|799.03|813.64|805.84|814.49|806.69|806.36|798.56|589
1654940400000|2022-06-11 09:40:00|813.66|805.86|811.4|803.6|813.84|806.04|810.35|802.55|433
1654940700000|2022-06-11 09:45:00|811.29|803.49|811.26|803.46|811.9|804.1|809.63|801.83|422
1654941000000|2022-06-11 09:50:00|811.23|803.43|808.03|800.23|811.7|803.9|807.38|799.58|349
1654941300000|2022-06-11 09:55:00|808.04|800.24|804.52|796.72|809.02|801.22|804.52|796.72|424
1654941600000|2022-06-11 10:00:00|804.48|796.68|805.48|797.68|806.64|798.84|803.93|796.13|454
1654941900000|2022-06-11 10:05:00|805.45|797.65|805.96|798.16|807.56|799.76|805.34|797.54|356
1654942200000|2022-06-11 10:10:00|805.9|798.1|802.47|794.67|806.28|798.48|801.9|794.1|355
1654942500000|2022-06-11 10:15:00|802.46|794.66|802.35|794.55|804.06|796.26|801.39|793.59|353
1654942800000|2022-06-11 10:20:00|802.37|794.57|799.16|791.36|802.39|794.59|798.26|790.46|337
1654943100000|2022-06-11 10:25:00|799.17|791.37|797.84|790.04|799.73|791.93|797.66|789.86|193
1654943400000|2022-06-11 10:30:00|797.77|789.97|793.3|785.5|797.82|790.02|790.65|782.85|653
1654943700000|2022-06-11 10:35:00|793.38|785.58|785.22|777.42|793.81|786.01|784.6|776.8|498
1654944000000|2022-06-11 10:40:00|784.77|776.97|781.38|773.58|786.15|778.35|778.56|770.76|659
1654944300000|2022-06-11 10:45:00|781.41|773.61|772.39|764.59|781.41|773.61|771.91|764.11|727
1654944600000|2022-06-11 10:50:00|772.25|764.45|768.63|760.83|775.73|767.93|767.96|760.16|593
1654944900000|2022-06-11 10:55:00|768.62|760.82|768.24|760.44|769.88|762.08|766.46|758.66|668
1654945200000|2022-06-11 11:00:00|768.25|760.45|768.45|760.65|769.72|761.92|758.4|750.6|866
1654945500000|2022-06-11 11:05:00|768.44|760.64|768.35|760.55|770.49|762.69|766.52|758.72|708
1654945800000|2022-06-11 11:10:00|768.33|760.53|767.82|760.02|771.9|764.1|767.27|759.47|599
1654946100000|2022-06-11 11:15:00|767.78|759.98|763.75|755.95|767.79|759.99|761.07|753.27|689
1654946400000|2022-06-11 11:20:00|763.71|755.91|753.72|745.92|764.58|756.78|753.72|745.92|796
1654946700000|2022-06-11 11:25:00|753.71|745.91|752.87|745.07|758.26|750.46|752.43|744.63|782
1654947000000|2022-06-11 11:30:00|752.89|745.09|758.88|751.08|761.46|753.66|752.87|745.07|712
1654947300000|2022-06-11 11:35:00|758.87|751.07|756.43|748.63|759.29|751.49|752.16|744.36|713
1654947600000|2022-06-11 11:40:00|756.49|748.69|759.64|751.84|760.75|752.95|756.13|748.33|756
1654947900000|2022-06-11 11:45:00|759.6|751.8|759.51|751.71|761.81|754.01|758.7|750.9|623
1654948200000|2022-06-11 11:50:00|759.46|751.66|757.8|750|761.29|753.49|757.09|749.29|638
1654948500000|2022-06-11 11:55:00|757.78|749.98|761.63|753.83|761.94|754.14|757.32|749.52|523
1654948800000|2022-06-11 12:00:00|761.56|753.76|770.41|762.61|774.53|766.73|760.65|752.85|791
1654949100000|2022-06-11 12:05:00|770.39|762.59|758.99|751.19|770.39|762.59|758.77|750.97|709
1654949400000|2022-06-11 12:10:00|758.95|751.15|760.29|752.49|762.01|754.21|758.16|750.36|496
1654949700000|2022-06-11 12:15:00|760.31|752.51|759.92|752.12|764.07|756.27|759.47|751.67|510
1654950000000|2022-06-11 12:20:00|759.98|752.18|755.93|748.13|760.01|752.21|754.07|746.27|546
1654950300000|2022-06-11 12:25:00|755.92|748.12|759.39|751.59|759.71|751.91|755.76|747.96|398
1654950600000|2022-06-11 12:30:00|759.35|751.55|753.59|745.79|761.06|753.26|752.07|744.27|662
1654950900000|2022-06-11 12:35:00|753.47|745.67|749.91|742.11|753.54|745.74|746.68|738.88|760
1654951200000|2022-06-11 12:40:00|749.85|742.05|752.62|744.82|752.69|744.89|747.27|739.47|615
1654951500000|2022-06-11 12:45:00|752.5|744.7|749.91|742.11|752.58|744.78|746.73|738.93|680
1654951800000|2022-06-11 12:50:00|749.87|742.07|747.3|739.5|750.84|743.04|747.1|739.3|521
1654952100000|2022-06-11 12:55:00|747.32|739.52|738.84|731.04|751.24|743.44|737.83|730.03|717
1654952400000|2022-06-11 13:00:00|738.99|731.19|739.15|731.35|745.44|737.64|736.86|729.06|827
1654952700000|2022-06-11 13:05:00|739.14|731.34|743.31|735.51|743.74|735.94|736.23|728.43|797
1654953000000|2022-06-11 13:10:00|743.4|735.6|750.69|742.89|751.99|744.19|743.37|735.57|783
1654953300000|2022-06-11 13:15:00|750.67|742.87|757.09|749.29|757.37|749.57|746.6|738.8|791
1654953600000|2022-06-11 13:20:00|756.93|749.13|753.59|745.79|758.74|750.94|751.25|743.45|689
1654953900000|2022-06-11 13:25:00|753.18|745.38|751.41|743.61|753.47|745.67|750.75|742.95|475
1654954200000|2022-06-11 13:30:00|751.4|743.6|754.33|746.53|761.01|753.21|751.11|743.31|785
1654954500000|2022-06-11 13:35:00|754.35|746.55|752.2|744.4|756.76|748.96|751.28|743.48|627
1654954800000|2022-06-11 13:40:00|752.17|744.37|751.57|743.77|753.47|745.67|749.59|741.79|532
1654955100000|2022-06-11 13:45:00|751.66|743.86|752.45|744.65|755.48|747.68|751.53|743.73|433
1654955400000|2022-06-11 13:50:00|752.48|744.68|753.9|746.1|755.33|747.53|751.72|743.92|504
1654955700000|2022-06-11 13:55:00|753.91|746.11|753.98|746.18|754.77|746.97|751.82|744.02|486
1654956000000|2022-06-11 14:00:00|754.26|746.46|757.71|749.91|758.35|750.55|753.78|745.98|472
1654956300000|2022-06-11 14:05:00|757.72|749.92|753.49|745.69|757.89|750.09|751.2|743.4|492
1654956600000|2022-06-11 14:10:00|753.47|745.67|751.48|743.68|753.47|745.67|750.25|742.45|423
1654956900000|2022-06-11 14:15:00|751.5|743.7|747.19|739.39|751.55|743.75|745.82|738.02|592
1654957200000|2022-06-11 14:20:00|747.18|739.38|740.83|733.03|747.18|739.38|740.83|733.03|492
1654957500000|2022-06-11 14:25:00|740.63|732.83|744.03|736.23|745.84|738.04|740.63|732.83|616
1654957800000|2022-06-11 14:30:00|743.68|735.88|745.03|737.23|747.93|740.13|742.67|734.87|583
1654958100000|2022-06-11 14:35:00|744.95|737.15|743.76|735.96|745.04|737.24|741.5|733.7|551
1654958400000|2022-06-11 14:40:00|743.74|735.94|742.76|734.96|747.42|739.62|741.66|733.86|573
1654958700000|2022-06-11 14:45:00|742.77|734.97|754.26|746.46|754.38|746.58|742.22|734.42|665
1654959000000|2022-06-11 14:50:00|754.05|746.25|739.1|731.3|754.06|746.26|739.08|731.28|672
1654959300000|2022-06-11 14:55:00|738.98|731.18|733.26|725.46|741.48|733.68|730.94|723.14|916
1654959600000|2022-06-11 15:00:00|733.27|725.47|733.59|725.79|737.48|729.68|723.58|715.78|868
1654959900000|2022-06-11 15:05:00|733.26|725.46|735.25|727.45|738.76|730.96|732.79|724.99|821
1654960200000|2022-06-11 15:10:00|735.26|727.46|732.23|724.43|736.5|728.7|730.42|722.62|673
1654960500000|2022-06-11 15:15:00|732.27|724.47|723.43|715.63|732.51|724.71|723.35|715.55|783
1654960800000|2022-06-11 15:20:00|723.45|715.65|721.42|713.62|725.75|717.95|716.85|709.05|879
1654961100000|2022-06-11 15:25:00|721.44|713.64|724.57|716.77|728.47|720.67|721.36|713.56|929
1654961400000|2022-06-11 15:30:00|724.56|716.76|718.61|710.81|725.66|717.86|716.71|708.91|920
1654961700000|2022-06-11 15:35:00|718.67|710.87|713.45|705.65|720.06|712.26|708.78|700.98|897
1654962000000|2022-06-11 15:40:00|713.46|705.66|709.49|701.69|714.85|707.05|707.84|700.04|770
1654962300000|2022-06-11 15:45:00|709.41|701.61|712.83|705.03|718.92|711.12|708.94|701.14|812
1654962600000|2022-06-11 15:50:00|712.86|705.06|713.09|705.29|714.95|707.15|711.38|703.58|808
1654962900000|2022-06-11 15:55:00|713.07|705.27|718.87|711.07|721.97|714.17|713.04|705.24|641
1654963200000|2022-06-11 16:00:00|718.86|711.06|719.03|711.23|720.61|712.81|713.22|705.42|795
1654963500000|2022-06-11 16:05:00|719.01|711.21|727.12|719.32|728.04|720.24|718.65|710.85|727
1654963800000|2022-06-11 16:10:00|727.2|719.4|723.52|715.72|727.2|719.4|721.98|714.18|702
1654964100000|2022-06-11 16:15:00|723.51|715.71|714.34|706.54|723.97|716.17|712.34|704.54|806
1654964400000|2022-06-11 16:20:00|714.36|706.56|719.98|712.18|720|712.2|714.34|706.54|782
1654964700000|2022-06-11 16:25:00|719.97|712.17|720.07|712.27|723.3|715.5|718.15|710.35|510
1654965000000|2022-06-11 16:30:00|720.04|712.24|717.5|709.7|721.65|713.85|714.75|706.95|589
1654965300000|2022-06-11 16:35:00|717.51|709.71|723.24|715.44|723.58|715.78|715.03|707.23|566
1654965600000|2022-06-11 16:40:00|723.23|715.43|728.32|720.52|728.66|720.86|723.22|715.42|481
1654965900000|2022-06-11 16:45:00|728.33|720.53|732.84|725.04|733.82|726.02|727.26|719.46|648
1654966200000|2022-06-11 16:50:00|732.85|725.05|728.58|720.78|733.21|725.41|728.47|720.67|475
1654966500000|2022-06-11 16:55:00|728.6|720.8|724.77|716.97|728.62|720.82|722.48|714.68|534
1654966800000|2022-06-11 17:00:00|724.79|716.99|725.47|717.67|726.24|718.44|722.36|714.56|468
1654967100000|2022-06-11 17:05:00|725.48|717.68|727.23|719.43|731.3|723.5|725.46|717.66|575
1654967400000|2022-06-11 17:10:00|727.24|719.44|724.19|716.39|727.3|719.5|723.67|715.87|499
1654967700000|2022-06-11 17:15:00|724.18|716.38|723.1|715.3|727.52|719.72|722.41|714.61|495
1654968000000|2022-06-11 17:20:00|723.13|715.33|724.2|716.4|724.38|716.58|722.18|714.38|387
1654968300000|2022-06-11 17:25:00|724.21|716.41|726.22|718.42|727.31|719.51|724.18|716.38|442
1654968600000|2022-06-11 17:30:00|726.23|718.43|721.65|713.85|726.31|718.51|718.49|710.69|580
1654968900000|2022-06-11 17:35:00|721.64|713.84|721.64|713.84|721.66|713.86|717.75|709.95|443
1654969200000|2022-06-11 17:40:00|721.57|713.77|716.86|709.06|722.4|714.6|716.31|708.51|510
1654969500000|2022-06-11 17:45:00|716.67|708.87|715.79|707.99|717.7|709.9|714.27|706.47|375
1654969800000|2022-06-11 17:50:00|715.98|708.18|717.26|709.46|717.56|709.76|714.27|706.47|403
1654970100000|2022-06-11 17:55:00|717.24|709.44|719.41|711.61|721.63|713.83|717.14|709.34|484
1654970400000|2022-06-11 18:00:00|719.43|711.63|718.23|710.43|720.28|712.48|717.64|709.84|427
1654970700000|2022-06-11 18:05:00|718.24|710.44|724.53|716.73|724.66|716.86|718.15|710.35|425
1654971000000|2022-06-11 18:10:00|724.5|716.7|721.25|713.45|724.91|717.11|718.17|710.37|561
1654971300000|2022-06-11 18:15:00|721.27|713.47|721.88|714.08|722.16|714.36|717.48|709.68|585
1654971600000|2022-06-11 18:20:00|721.9|714.1|720.41|712.61|723.56|715.76|720.39|712.59|357
1654971900000|2022-06-11 18:25:00|720.37|712.57|720.26|712.46|720.4|712.6|718.31|710.51|441
1654972200000|2022-06-11 18:30:00|720.27|712.47|722.81|715.01|722.83|715.03|719.45|711.65|370
1654972500000|2022-06-11 18:35:00|722.8|715|731.89|724.09|735.32|727.52|721.42|713.62|610
1654972800000|2022-06-11 18:40:00|731.88|724.08|728.87|721.07|733.26|725.46|727.52|719.72|738
1654973100000|2022-06-11 18:45:00|728.79|720.99|727.68|719.88|729.07|721.27|725.59|717.79|556
1654973400000|2022-06-11 18:50:00|727.81|720.01|730.28|722.48|731.79|723.99|727.35|719.55|508
1654973700000|2022-06-11 18:55:00|730.4|722.6|728.97|721.17|730.67|722.87|728.32|720.52|493
1654974000000|2022-06-11 19:00:00|729.11|721.31|729.25|721.45|730.61|722.81|727.42|719.62|510
1654974300000|2022-06-11 19:05:00|729.24|721.44|731.82|724.02|733.54|725.74|727.56|719.76|611
1654974600000|2022-06-11 19:10:00|731.76|723.96|733.42|725.62|734.04|726.24|731.73|723.93|498
1654974900000|2022-06-11 19:15:00|733.34|725.54|731.38|723.58|733.8|726|730.25|722.45|425
1654975200000|2022-06-11 19:20:00|731.41|723.61|728.29|720.49|731.41|723.61|727.57|719.77|445
1654975500000|2022-06-11 19:25:00|728.3|720.5|726.57|718.77|728.37|720.57|725.54|717.74|359
1654975800000|2022-06-11 19:30:00|726.6|718.8|728.27|720.47|728.56|720.76|725.57|717.77|351
1654976100000|2022-06-11 19:35:00|728.26|720.46|726.54|718.74|728.58|720.78|725.59|717.79|322
1654976400000|2022-06-11 19:40:00|726.53|718.73|726.51|718.71|727.63|719.83|726.02|718.22|335
1654976700000|2022-06-11 19:45:00|726.5|718.7|725.94|718.14|726.5|718.7|723.76|715.96|345
1654977000000|2022-06-11 19:50:00|725.96|718.16|722.84|715.04|726.23|718.43|721.88|714.08|351
1654977300000|2022-06-11 19:55:00|722.82|715.02|720.06|712.26|722.88|715.08|719.47|711.67|394
1654977600000|2022-06-11 20:00:00|720.05|712.25|721.19|713.39|721.66|713.86|717.69|709.89|464
1654977900000|2022-06-11 20:05:00|721.18|713.38|722.62|714.82|722.67|714.87|720.52|712.72|349
1654978200000|2022-06-11 20:10:00|722.63|714.83|722.27|714.47|722.63|714.83|719.06|711.26|407
1654978500000|2022-06-11 20:15:00|722.28|714.48|722.49|714.69|724.09|716.29|722.28|714.48|377
1654978800000|2022-06-11 20:20:00|722.5|714.7|721.63|713.83|722.57|714.77|719.08|711.28|533
1654979100000|2022-06-11 20:25:00|721.64|713.84|719.96|712.16|721.75|713.95|718.6|710.8|335
1654979400000|2022-06-11 20:30:00|720.02|712.22|715.46|707.66|720.13|712.33|715.38|707.58|460
1654979700000|2022-06-11 20:35:00|715.5|707.7|717.33|709.53|719.12|711.32|715.5|707.7|461
1654980000000|2022-06-11 20:40:00|717.4|709.6|717.43|709.63|718.57|710.77|716.32|708.52|385
1654980300000|2022-06-11 20:45:00|717.44|709.64|717.14|709.34|718.44|710.64|716.33|708.53|408
1654980600000|2022-06-11 20:50:00|717.17|709.37|715.43|707.63|717.9|710.1|715.42|707.62|444
1654980900000|2022-06-11 20:55:00|715.44|707.64|711.53|703.73|715.84|708.04|710.03|702.23|605
1654981200000|2022-06-11 21:00:00|711.48|703.68|714.5|706.7|714.82|707.02|710.53|702.73|410
1654981500000|2022-06-11 21:05:00|714.52|706.72|716.06|708.26|717.03|709.23|714.35|706.55|301
1654981800000|2022-06-11 21:10:00|716.05|708.25|718.44|710.64|718.51|710.71|716.05|708.25|248
1654982100000|2022-06-11 21:15:00|718.47|710.67|718.46|710.66|721.87|714.07|718.45|710.65|293
1654982400000|2022-06-11 21:20:00|718.42|710.62|721.88|714.08|721.9|714.1|718.31|710.51|304
1654982700000|2022-06-11 21:25:00|721.89|714.09|723.7|715.9|723.85|716.05|721.89|714.09|198
1654983000000|2022-06-11 21:30:00|723.74|715.94|721.87|714.07|723.79|715.99|721.73|713.93|163
1654983300000|2022-06-11 21:35:00|721.86|714.06|723.78|715.98|723.78|715.98|721.18|713.38|213
1654983600000|2022-06-11 21:40:00|723.74|715.94|724.89|717.09|724.91|717.11|723.74|715.94|132
1654983900000|2022-06-11 21:45:00|724.91|717.11|721.95|714.15|724.92|717.12|721.57|713.77|248
1654984200000|2022-06-11 21:50:00|722.05|714.25|721.8|714|722.11|714.31|721.76|713.96|168
1654984500000|2022-06-11 21:55:00|721.82|714.02|720.05|712.25|721.82|714.02|719.53|711.73|193
1654984800000|2022-06-11 22:00:00|720.08|712.28|719.88|712.08|720.75|712.95|719.67|711.87|252
1654985100000|2022-06-11 22:05:00|719.86|712.06|721.4|713.6|723.06|715.26|719.61|711.81|246
1654985400000|2022-06-11 22:10:00|721.5|713.7|722.33|714.53|723.31|715.51|720.94|713.14|169
1654985700000|2022-06-11 22:15:00|722.16|714.36|722.24|714.44|722.4|714.6|721.96|714.16|218
1654986000000|2022-06-11 22:20:00|722.16|714.36|724.83|717.03|724.83|717.03|722.16|714.36|229
1654986300000|2022-06-11 22:25:00|724.84|717.04|725.65|717.85|725.83|718.03|724.32|716.52|226
1654986600000|2022-06-11 22:30:00|725.47|717.67|727.37|719.57|728.12|720.32|725.13|717.33|240
1654986900000|2022-06-11 22:35:00|727.38|719.58|727.48|719.68|727.96|720.16|725.15|717.35|341
1654987200000|2022-06-11 22:40:00|727.35|719.55|726.16|718.36|727.4|719.6|726.16|718.36|250
1654987500000|2022-06-11 22:45:00|726.17|718.37|726.12|718.32|726.91|719.11|725.66|717.86|262
1654987800000|2022-06-11 22:50:00|726.1|718.3|727.04|719.24|727.43|719.63|726.04|718.24|318
1654988100000|2022-06-11 22:55:00|727.02|719.22|725.48|717.68|727.03|719.23|725.47|717.67|291
1654988400000|2022-06-11 23:00:00|725.38|717.58|721.05|713.25|726|718.2|720.43|712.63|441
1654988700000|2022-06-11 23:05:00|721.07|713.27|717.05|709.25|721.62|713.82|717.01|709.21|324
1654989000000|2022-06-11 23:10:00|717.13|709.33|715.24|707.44|717.89|710.09|714.94|707.14|403
1654989300000|2022-06-11 23:15:00|715.17|707.37|716.36|708.56|717.64|709.84|715.03|707.23|399
1654989600000|2022-06-11 23:20:00|716.34|708.54|713.73|705.93|717.04|709.24|712.59|704.79|390
1654989900000|2022-06-11 23:25:00|713.71|705.91|713.84|706.04|716.49|708.69|712.46|704.66|433
1654990200000|2022-06-11 23:30:00|713.89|706.09|710.43|702.63|713.92|706.12|710.39|702.59|463
1654990500000|2022-06-11 23:35:00|710.42|702.62|700.71|692.91|710.43|702.63|698.79|690.99|687
1654990800000|2022-06-11 23:40:00|700.75|692.95|702.18|694.38|702.52|694.72|697.74|689.94|576
1654991100000|2022-06-11 23:45:00|702.19|694.39|704.73|696.93|704.8|697|698.84|691.04|598
1654991400000|2022-06-11 23:50:00|704.72|696.92|704.02|696.22|705.16|697.36|701.65|693.85|443
1654991700000|2022-06-11 23:55:00|704.03|696.23|707.47|699.67|707.47|699.67|702.34|694.54|397
1654992000000|2022-06-12 00:00:00|707.49|699.69|708.18|700.38|709.13|701.33|704.19|696.39|561
1654992300000|2022-06-12 00:05:00|708.19|700.39|711.18|703.38|712.47|704.67|707.14|699.34|486
1654992600000|2022-06-12 00:10:00|711.19|703.39|717.28|709.48|717.46|709.66|711.19|703.39|470
1654992900000|2022-06-12 00:15:00|717.31|709.51|711.34|703.54|717.36|709.56|711.32|703.52|476
1654993200000|2022-06-12 00:20:00|711.36|703.56|709.09|701.29|711.71|703.91|708.71|700.91|361
1654993500000|2022-06-12 00:25:00|709.08|701.28|708.68|700.88|709.54|701.74|706.15|698.35|433
1654993800000|2022-06-12 00:30:00|708.69|700.89|709.19|701.39|710.01|702.21|705.23|697.43|474
1654994100000|2022-06-12 00:35:00|709.25|701.45|708.51|700.71|710.19|702.39|708.51|700.71|275
1654994400000|2022-06-12 00:40:00|708.44|700.64|709.5|701.7|709.5|701.7|706.55|698.75|414
1654994700000|2022-06-12 00:45:00|709.51|701.71|710.12|702.32|711.19|703.39|705.29|697.49|515
1654995000000|2022-06-12 00:50:00|710.04|702.24|709.36|701.56|710.97|703.17|709.27|701.47|347
1654995300000|2022-06-12 00:55:00|709.34|701.54|709.55|701.75|710.11|702.31|708.27|700.47|279
1654995600000|2022-06-12 01:00:00|709.54|701.74|703.34|695.54|709.97|702.17|703.06|695.26|458
1654995900000|2022-06-12 01:05:00|703.3|695.5|699.24|691.44|703.4|695.6|698.17|690.37|523
1654996200000|2022-06-12 01:10:00|699.22|691.42|694.17|686.37|699.22|691.42|692.5|684.7|599
1654996500000|2022-06-12 01:15:00|694.18|686.38|689.29|681.49|694.67|686.87|687.3|679.5|726
1654996800000|2022-06-12 01:20:00|689.38|681.58|693.41|685.61|693.96|686.16|689.38|681.58|435
1654997100000|2022-06-12 01:25:00|693.33|685.53|692.4|684.6|693.33|685.53|691.28|683.48|450
1654997400000|2022-06-12 01:30:00|692.27|684.47|694.98|687.18|695.28|687.48|687.92|680.12|644
1654997700000|2022-06-12 01:35:00|694.99|687.19|694.49|686.69|698.2|690.4|694.16|686.36|465
1654998000000|2022-06-12 01:40:00|694.48|686.68|692.84|685.04|694.51|686.71|690.33|682.53|575
1654998300000|2022-06-12 01:45:00|692.86|685.06|693.11|685.31|694.4|686.6|692.23|684.43|387
1654998600000|2022-06-12 01:50:00|693.08|685.28|693.17|685.37|694.02|686.22|692.07|684.27|314
1654998900000|2022-06-12 01:55:00|693.15|685.35|684.28|676.48|693.27|685.47|683.15|675.35|761
1654999200000|2022-06-12 02:00:00|684.31|676.51|687.96|680.16|687.96|680.16|683.01|675.21|611
1654999500000|2022-06-12 02:05:00|688.01|680.21|684.37|676.57|688.03|680.23|683.12|675.32|435
1654999800000|2022-06-12 02:10:00|684.33|676.53|688.23|680.43|688.25|680.45|684.21|676.41|422
1655000100000|2022-06-12 02:15:00|688.27|680.47|680.82|673.02|688.61|680.81|680.28|672.48|570
1655000400000|2022-06-12 02:20:00|680.85|673.05|676.32|668.52|680.88|673.08|674.34|666.54|763
1655000700000|2022-06-12 02:25:00|676.12|668.32|660.56|652.76|676.74|668.94|657.9|650.1|831
1655001000000|2022-06-12 02:30:00|660.59|652.79|667.02|659.22|668.51|660.71|659.46|651.66|887
1655001300000|2022-06-12 02:35:00|666.94|659.14|663.69|655.89|668.44|660.64|662.66|654.86|787
1655001600000|2022-06-12 02:40:00|663.71|655.91|662.12|654.32|665.52|657.72|653.07|645.27|847
1655001900000|2022-06-12 02:45:00|662.06|654.26|666.7|658.9|671.12|663.32|660.95|653.15|835
1655002200000|2022-06-12 02:50:00|666.57|658.77|663.46|655.66|667.81|660.01|663.27|655.47|700
1655002500000|2022-06-12 02:55:00|663.5|655.7|661.05|653.25|663.68|655.88|657.53|649.73|848
1655002800000|2022-06-12 03:00:00|661.04|653.24|670.95|663.15|670.96|663.16|659.28|651.48|776
1655003100000|2022-06-12 03:05:00|670.96|663.16|664.17|656.37|671.25|663.45|664.13|656.33|633
1655003400000|2022-06-12 03:10:00|664.22|656.42|670.07|662.27|671.67|663.87|664.22|656.42|527
1655003700000|2022-06-12 03:15:00|670.08|662.28|662.48|654.68|672.14|664.34|662.48|654.68|634
1655004000000|2022-06-12 03:20:00|662.47|654.67|663.15|655.35|664.03|656.23|661.59|653.79|416
1655004300000|2022-06-12 03:25:00|663.16|655.36|660.24|652.44|663.16|655.36|659.37|651.57|419
1655004600000|2022-06-12 03:30:00|660.23|652.43|670|662.2|670.36|662.56|658.21|650.41|658
1655004900000|2022-06-12 03:35:00|670.01|662.21|667.05|659.25|672.39|664.59|666.35|658.55|633
1655005200000|2022-06-12 03:40:00|667.07|659.27|667.21|659.41|667.21|659.41|664.1|656.3|543
1655005500000|2022-06-12 03:45:00|667.25|659.45|669.25|661.45|669.45|661.65|666.13|658.33|542
1655005800000|2022-06-12 03:50:00|669.27|661.47|666.25|658.45|669.38|661.58|665.25|657.45|452
1655006100000|2022-06-12 03:55:00|666.27|658.47|665.64|657.84|667.27|659.47|665.64|657.84|299
1655006400000|2022-06-12 04:00:00|665.62|657.82|673.39|665.59|674.81|667.01|665|657.2|552
1655006700000|2022-06-12 04:05:00|673.38|665.58|670.41|662.61|674.48|666.68|670.12|662.32|481
1655007000000|2022-06-12 04:10:00|670.4|662.6|666.25|658.45|670.42|662.62|665.58|657.78|492
1655007300000|2022-06-12 04:15:00|666.26|658.46|667.12|659.32|669.2|661.4|666.18|658.38|475
1655007600000|2022-06-12 04:20:00|667.11|659.31|666.46|658.66|667.11|659.31|664.24|656.44|410
1655007900000|2022-06-12 04:25:00|666.41|658.61|662.39|654.59|666.8|659|661.56|653.76|482
1655008200000|2022-06-12 04:30:00|662.26|654.46|665.11|657.31|666.16|658.36|662.26|654.46|432
1655008500000|2022-06-12 04:35:00|665.12|657.32|663.41|655.61|665.88|658.08|661.72|653.92|543
1655008800000|2022-06-12 04:40:00|663.43|655.63|663.95|656.15|665.89|658.09|663.2|655.4|409
1655009100000|2022-06-12 04:45:00|663.92|656.12|662.95|655.15|664.93|657.13|661.08|653.28|543
1655009400000|2022-06-12 04:50:00|663.08|655.28|656.68|648.88|663.54|655.74|656.68|648.88|529
1655009700000|2022-06-12 04:55:00|656.67|648.87|657|649.2|659.05|651.25|656.32|648.52|498
1655010000000|2022-06-12 05:00:00|656.95|649.15|651.18|643.38|659.03|651.23|649.17|641.37|680
1655010300000|2022-06-12 05:05:00|651.19|643.39|651.14|643.34|653.51|645.71|650.35|642.55|699
1655010600000|2022-06-12 05:10:00|651.18|643.38|654.43|646.63|656.45|648.65|651.08|643.28|573
1655010900000|2022-06-12 05:15:00|654.48|646.68|652.44|644.64|657.92|650.12|652.21|644.41|548
1655011200000|2022-06-12 05:20:00|652.45|644.65|653.38|645.58|654.1|646.3|649.1|641.3|575
1655011500000|2022-06-12 05:25:00|653.35|645.55|651.32|643.52|655.01|647.21|650.03|642.23|587
1655011800000|2022-06-12 05:30:00|651.31|643.51|652.17|644.37|652.65|644.85|650.32|642.52|562
1655012100000|2022-06-12 05:35:00|652.15|644.35|654.42|646.62|657.24|649.44|650.47|642.67|557
1655012400000|2022-06-12 05:40:00|654.45|646.65|658.21|650.41|659.04|651.24|654.3|646.5|477
1655012700000|2022-06-12 05:45:00|658.25|650.45|662.87|655.07|664.94|657.14|657.11|649.31|565
1655013000000|2022-06-12 05:50:00|662.85|655.05|662.23|654.43|664.17|656.37|661.15|653.35|498
1655013300000|2022-06-12 05:55:00|662.28|654.48|656.07|648.27|662.3|654.5|654.33|646.53|551
1655013600000|2022-06-12 06:00:00|656.08|648.28|659.27|651.47|660.67|652.87|655.22|647.42|533
1655013900000|2022-06-12 06:05:00|659.26|651.46|661.27|653.47|662.2|654.4|658.26|650.46|368
1655014200000|2022-06-12 06:10:00|661.24|653.44|662.17|654.37|664.04|656.24|659.91|652.11|495
1655014500000|2022-06-12 06:15:00|662.14|654.34|661.35|653.55|664.61|656.81|661.3|653.5|497
1655014800000|2022-06-12 06:20:00|661.34|653.54|662.07|654.27|662.11|654.31|658.89|651.09|480
1655015100000|2022-06-12 06:25:00|662.12|654.32|668.3|660.5|669.84|662.04|661.31|653.51|496
1655015400000|2022-06-12 06:30:00|668.32|660.52|671.88|664.08|673.56|665.76|668.3|660.5|534
1655015700000|2022-06-12 06:35:00|671.89|664.09|667.33|659.53|672.11|664.31|667.3|659.5|562
1655016000000|2022-06-12 06:40:00|667.42|659.62|668.23|660.43|668.23|660.43|666.27|658.47|358
1655016300000|2022-06-12 06:45:00|668.27|660.47|667.42|659.62|671.21|663.41|667.37|659.57|451
1655016600000|2022-06-12 06:50:00|667.41|659.61|668.76|660.96|668.97|661.17|666.38|658.58|364
1655016900000|2022-06-12 06:55:00|668.74|660.94|666.36|658.56|669.99|662.19|666.17|658.37|400
1655017200000|2022-06-12 07:00:00|666.34|658.54|667.95|660.15|668.04|660.24|666.33|658.53|414
1655017500000|2022-06-12 07:05:00|667.98|660.18|664.88|657.08|667.98|660.18|662.99|655.19|512
1655017800000|2022-06-12 07:10:00|664.9|657.1|664.48|656.68|665.72|657.92|662.19|654.39|506
1655018100000|2022-06-12 07:15:00|664.49|656.69|665.26|657.46|666.1|658.3|663.33|655.53|456
1655018400000|2022-06-12 07:20:00|665.25|657.45|665.12|657.32|666.28|658.48|664.85|657.05|439
1655018700000|2022-06-12 07:25:00|665.09|657.29|660.48|652.68|665.23|657.43|660.47|652.67|502
1655019000000|2022-06-12 07:30:00|660.49|652.69|661.02|653.22|661.83|654.03|660.17|652.37|426
1655019300000|2022-06-12 07:35:00|660.99|653.19|666.29|658.49|666.99|659.19|660.98|653.18|534
1655019600000|2022-06-12 07:40:00|666.22|658.42|668.4|660.6|669.03|661.23|666.05|658.25|425
1655019900000|2022-06-12 07:45:00|668.41|660.61|666.11|658.31|669.67|661.87|666.08|658.28|428
1655020200000|2022-06-12 07:50:00|666.1|658.3|676.65|668.85|676.91|669.11|666.1|658.3|606
1655020500000|2022-06-12 07:55:00|676.69|668.89|680.16|672.36|680.63|672.83|675.81|668.01|618
1655020800000|2022-06-12 08:00:00|679.9|672.1|677.94|670.14|681.76|673.96|677.2|669.4|602
1655021100000|2022-06-12 08:05:00|677.98|670.18|678.87|671.07|679.57|671.77|677.95|670.15|484
1655021400000|2022-06-12 08:10:00|678.92|671.12|677.82|670.02|679.85|672.05|677.55|669.75|417
1655021700000|2022-06-12 08:15:00|677.94|670.14|682.21|674.41|682.79|674.99|677.94|670.14|511
1655022000000|2022-06-12 08:20:00|682.22|674.42|682.67|674.87|683.75|675.95|680.94|673.14|359
1655022300000|2022-06-12 08:25:00|682.65|674.85|685.5|677.7|691.2|683.4|681.2|673.4|687
1655022600000|2022-06-12 08:30:00|685.57|677.77|683.94|676.14|689.9|682.1|682.91|675.11|757
1655022900000|2022-06-12 08:35:00|683.95|676.15|682.57|674.77|684.79|676.99|681.54|673.74|576
1655023200000|2022-06-12 08:40:00|682.62|674.82|683.11|675.31|683.61|675.81|682.41|674.61|428
1655023500000|2022-06-12 08:45:00|683.09|675.29|679.7|671.9|683.15|675.35|679.17|671.37|483
1655023800000|2022-06-12 08:50:00|679.72|671.92|679.9|672.1|681.12|673.32|679.29|671.49|415
1655024100000|2022-06-12 08:55:00|679.93|672.13|679.81|672.01|681|673.2|679.69|671.89|245
1655024400000|2022-06-12 09:00:00|679.84|672.04|679.48|671.68|680.1|672.3|676.95|669.15|475
1655024700000|2022-06-12 09:05:00|679.46|671.66|679.19|671.39|679.47|671.67|678.25|670.45|408
1655025000000|2022-06-12 09:10:00|679.13|671.33|678.26|670.46|682.16|674.36|678.26|670.46|476
1655025300000|2022-06-12 09:15:00|678.3|670.5|680.36|672.56|681.71|673.91|675.3|667.5|617
1655025600000|2022-06-12 09:20:00|680.35|672.55|679.07|671.27|680.35|672.55|678.18|670.38|474
1655025900000|2022-06-12 09:25:00|679.05|671.25|678.75|670.95|679.14|671.34|677.03|669.23|414
1655026200000|2022-06-12 09:30:00|678.76|670.96|672.24|664.44|678.85|671.05|671.52|663.72|475
1655026500000|2022-06-12 09:35:00|672.23|664.43|672.63|664.83|672.9|665.1|671.34|663.54|401
1655026800000|2022-06-12 09:40:00|672.65|664.85|669.83|662.03|672.81|665.01|668.41|660.61|485
1655027100000|2022-06-12 09:45:00|669.76|661.96|669.12|661.32|670.17|662.37|667.41|659.61|408
1655027400000|2022-06-12 09:50:00|669.14|661.34|668.36|660.56|670.98|663.18|667.92|660.12|341
1655027700000|2022-06-12 09:55:00|668.39|660.59|666.39|658.59|668.68|660.88|663.34|655.54|557
1655028000000|2022-06-12 10:00:00|666.4|658.6|666.36|658.56|668.22|660.42|665.7|657.9|423
1655028300000|2022-06-12 10:05:00|666.34|658.54|665.01|657.21|666.34|658.54|663.56|655.76|446
1655028600000|2022-06-12 10:10:00|664.98|657.18|661.32|653.52|664.99|657.19|657.67|649.87|663
1655028900000|2022-06-12 10:15:00|661.33|653.53|663.91|656.11|664.64|656.84|659.39|651.59|566
1655029200000|2022-06-12 10:20:00|663.87|656.07|665.21|657.41|666.38|658.58|663.28|655.48|536
1655029500000|2022-06-12 10:25:00|665.22|657.42|671.05|663.25|671.73|663.93|665.2|657.4|469
1655029800000|2022-06-12 10:30:00|671.08|663.28|674.33|666.53|675.54|667.74|670.99|663.19|482
1655030100000|2022-06-12 10:35:00|674.36|666.56|673.88|666.08|675.22|667.42|673.71|665.91|369
1655030400000|2022-06-12 10:40:00|673.86|666.06|670.93|663.13|674.8|667|670.63|662.83|384
1655030700000|2022-06-12 10:45:00|670.98|663.18|665.34|657.54|670.98|663.18|665.34|657.54|505
1655031000000|2022-06-12 10:50:00|665.35|657.55|666.31|658.51|667.37|659.57|663.94|656.14|603
1655031300000|2022-06-12 10:55:00|666.29|658.49|665.85|658.05|667.8|660|664.72|656.92|478
1655031600000|2022-06-12 11:00:00|665.83|658.03|665.19|657.39|665.99|658.19|663.43|655.63|508
1655031900000|2022-06-12 11:05:00|665.15|657.35|662.27|654.47|667.06|659.26|662.21|654.41|442
1655032200000|2022-06-12 11:10:00|662.28|654.48|665.39|657.59|665.8|658|661.83|654.03|352
1655032500000|2022-06-12 11:15:00|665.37|657.57|662.88|655.08|665.61|657.81|662.11|654.31|443
1655032800000|2022-06-12 11:20:00|662.87|655.07|658.52|650.72|663|655.2|657.19|649.39|453
1655033100000|2022-06-12 11:25:00|658.53|650.73|658.51|650.71|660.13|652.33|658.08|650.28|448
1655033400000|2022-06-12 11:30:00|658.49|650.69|662|654.2|662.02|654.22|658.26|650.46|398
1655033700000|2022-06-12 11:35:00|661.99|654.19|668.14|660.34|668.16|660.36|661.92|654.12|412
1655034000000|2022-06-12 11:40:00|668.12|660.32|667.18|659.38|668.87|661.07|666.06|658.26|431
1655034300000|2022-06-12 11:45:00|667.21|659.41|668.78|660.98|669.08|661.28|667.21|659.41|391
1655034600000|2022-06-12 11:50:00|668.88|661.08|674.25|666.45|674.62|666.82|668.63|660.83|423
1655034900000|2022-06-12 11:55:00|674.31|666.51|671.32|663.52|674.31|666.51|670.77|662.97|422
1655035200000|2022-06-12 12:00:00|671.33|663.53|675.69|667.89|676.81|669.01|670.14|662.34|467
1655035500000|2022-06-12 12:05:00|675.65|667.85|674.33|666.53|675.79|667.99|673.9|666.1|409
1655035800000|2022-06-12 12:10:00|674.26|666.46|678.68|670.88|678.74|670.94|674.21|666.41|353
1655036100000|2022-06-12 12:15:00|678.67|670.87|676.54|668.74|680.73|672.93|676.54|668.74|382
1655036400000|2022-06-12 12:20:00|676.47|668.67|675.81|668.01|676.78|668.98|674.47|666.67|292
1655036700000|2022-06-12 12:25:00|675.86|668.06|677.08|669.28|679.48|671.68|675.71|667.91|390
1655037000000|2022-06-12 12:30:00|677.06|669.26|676.8|669|679.74|671.94|676.8|669|367
1655037300000|2022-06-12 12:35:00|676.82|669.02|672.13|664.33|677.08|669.28|672.11|664.31|367
1655037600000|2022-06-12 12:40:00|672.15|664.35|671.44|663.64|672.64|664.84|670.33|662.53|409
1655037900000|2022-06-12 12:45:00|671.46|663.66|672.45|664.65|674.82|667.02|670.84|663.04|410
1655038200000|2022-06-12 12:50:00|672.47|664.67|672.95|665.15|673.24|665.44|672.01|664.21|318
1655038500000|2022-06-12 12:55:00|672.96|665.16|670.29|662.49|672.99|665.19|670.29|662.49|435
1655038800000|2022-06-12 13:00:00|670.3|662.5|668.91|661.11|672.65|664.85|668.73|660.93|478
1655039100000|2022-06-12 13:05:00|668.83|661.03|669.28|661.48|670.43|662.63|668.24|660.44|378
1655039400000|2022-06-12 13:10:00|669.36|661.56|670.24|662.44|671.27|663.47|667.92|660.12|357
1655039700000|2022-06-12 13:15:00|670.28|662.48|669.04|661.24|671.69|663.89|668.31|660.51|448
1655040000000|2022-06-12 13:20:00|669.02|661.22|669.92|662.12|670.47|662.67|667.76|659.96|398
1655040300000|2022-06-12 13:25:00|669.94|662.14|667.17|659.37|670.03|662.23|665.31|657.51|417
1655040600000|2022-06-12 13:30:00|667.16|659.36|667.28|659.48|668.17|660.37|665.86|658.06|417
1655040900000|2022-06-12 13:35:00|667.26|659.46|667.11|659.31|668.5|660.7|666.37|658.57|400
1655041200000|2022-06-12 13:40:00|667.1|659.3|668.74|660.94|668.97|661.17|667.02|659.22|319
1655041500000|2022-06-12 13:45:00|668.73|660.93|665.23|657.43|668.89|661.09|664.73|656.93|534
1655041800000|2022-06-12 13:50:00|665.24|657.44|661.5|653.7|667.62|659.82|659.59|651.79|554
1655042100000|2022-06-12 13:55:00|661.49|653.69|664.25|656.45|665.51|657.71|660.35|652.55|653
1655042400000|2022-06-12 14:00:00|664.24|656.44|668.28|660.48|668.84|661.04|663.02|655.22|665
1655042700000|2022-06-12 14:05:00|668.24|660.44|668.15|660.35|668.26|660.46|666.32|658.52|529
1655043000000|2022-06-12 14:10:00|668.17|660.37|663.46|655.66|668.21|660.41|663.46|655.66|454
1655043300000|2022-06-12 14:15:00|663.45|655.65|653.36|645.56|664.61|656.81|652.68|644.88|795
1655043600000|2022-06-12 14:20:00|653.35|645.55|671.15|663.35|671.15|663.35|653.34|645.54|795
1655043900000|2022-06-12 14:25:00|671.18|663.38|678.45|670.65|678.82|671.02|670.93|663.13|847
1655044200000|2022-06-12 14:30:00|678.64|670.84|686.52|678.72|693.5|685.7|678.61|670.81|877
1655044500000|2022-06-12 14:35:00|686.48|678.68|684.95|677.15|687.18|679.38|683.02|675.22|675
1655044800000|2022-06-12 14:40:00|684.94|677.14|679.61|671.81|685.47|677.67|679.61|671.81|598
1655045100000|2022-06-12 14:45:00|679.62|671.82|688.15|680.35|688.75|680.95|677.73|669.93|737
1655045400000|2022-06-12 14:50:00|688.13|680.33|704.35|696.55|706.17|698.37|687.94|680.14|917
1655045700000|2022-06-12 14:55:00|704.34|696.54|699.43|691.63|704.96|697.16|698.12|690.32|881
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.2|696.4|707.21|699.41|698.22|690.42|898
1655046300000|2022-06-12 15:05:00|704.22|696.42|706.54|698.74|711.76|703.96|702.41|694.61|799
1655046600000|2022-06-12 15:10:00|706.53|698.73|704.23|696.43|709.87|702.07|703.13|695.33|750
1655046900000|2022-06-12 15:15:00|704.1|696.3|715.07|707.27|716.4|708.6|703.29|695.49|895
1655047200000|2022-06-12 15:20:00|715.06|707.26|708.26|700.46|716.34|708.54|708.26|700.46|748
1655047500000|2022-06-12 15:25:00|708.27|700.47|708.49|700.69|709.48|701.68|705.24|697.44|660
1655047800000|2022-06-12 15:30:00|708.3|700.5|713.58|705.78|714.04|706.24|705.91|698.11|726
1655048100000|2022-06-12 15:35:00|713.59|705.79|706.59|698.79|713.59|705.79|705.79|697.99|765
1655048400000|2022-06-12 15:40:00|706.6|698.8|708.35|700.55|709.45|701.65|704.88|697.08|703
1655048700000|2022-06-12 15:45:00|708.36|700.56|703.59|695.79|709.37|701.57|701.12|693.32|713
1655049000000|2022-06-12 15:50:00|703.57|695.77|704.55|696.75|705.21|697.41|701.42|693.62|608
1655049300000|2022-06-12 15:55:00|704.57|696.77|704.98|697.18|705.31|697.51|702.57|694.77|507
1655049600000|2022-06-12 16:00:00|704.94|697.14|701.59|693.79|704.94|697.14|698.13|690.33|545
1655049900000|2022-06-12 16:05:00|701.61|693.81|705.06|697.26|705.65|697.85|700.52|692.72|575
1655050200000|2022-06-12 16:10:00|705.09|697.29|705.43|697.63|705.53|697.73|702.62|694.82|603
1655050500000|2022-06-12 16:15:00|705.41|697.61|704.52|696.72|707.49|699.69|703.25|695.45|542
1655050800000|2022-06-12 16:20:00|704.51|696.71|701.86|694.06|704.51|696.71|700.39|692.59|439
1655051100000|2022-06-12 16:25:00|701.79|693.99|698.34|690.54|702.06|694.26|698.34|690.54|420
1655051400000|2022-06-12 16:30:00|698.33|690.53|698.75|690.95|700.86|693.06|698.25|690.45|410
1655051700000|2022-06-12 16:35:00|698.83|691.03|690.4|682.6|699.07|691.27|690.4|682.6|568
1655052000000|2022-06-12 16:40:00|690.16|682.36|693.42|685.62|694.7|686.9|690.16|682.36|561
1655052300000|2022-06-12 16:45:00|693.46|685.66|692.41|684.61|694.59|686.79|692.36|684.56|380
1655052600000|2022-06-12 16:50:00|692.42|684.62|690.81|683.01|692.63|684.83|689.68|681.88|445
1655052900000|2022-06-12 16:55:00|690.82|683.02|691.76|683.96|692.03|684.23|687.46|679.66|591
1655053200000|2022-06-12 17:00:00|691.7|683.9|693.21|685.41|693.21|685.41|691.3|683.5|429
1655053500000|2022-06-12 17:05:00|693.23|685.43|696.57|688.77|698.13|690.33|693.19|685.39|537
1655053800000|2022-06-12 17:10:00|696.59|688.79|699.19|691.39|701.29|693.49|696.59|688.79|525
1655054100000|2022-06-12 17:15:00|699.21|691.41|700.43|692.63|701.29|693.49|698.95|691.15|434
1655054400000|2022-06-12 17:20:00|700.44|692.64|700.34|692.54|701.06|693.26|699.91|692.11|233
1655054700000|2022-06-12 17:25:00|700.33|692.53|702.14|694.34|702.66|694.86|700.21|692.41|326
1655055000000|2022-06-12 17:30:00|702.12|694.32|701.27|693.47|702.13|694.33|700.24|692.44|306
1655055300000|2022-06-12 17:35:00|701.3|693.5|701.03|693.23|702.43|694.63|700.26|692.46|362
1655055600000|2022-06-12 17:40:00|700.99|693.19|700.3|692.5|701.31|693.51|698.21|690.41|395
1655055900000|2022-06-12 17:45:00|700.31|692.51|698.41|690.61|700.69|692.89|697.48|689.68|380
1655056200000|2022-06-12 17:50:00|698.42|690.62|701.47|693.67|701.47|693.67|698.31|690.51|336
1655056500000|2022-06-12 17:55:00|701.4|693.6|694.4|686.6|701.42|693.62|694.28|686.48|477
1655056800000|2022-06-12 18:00:00|694.41|686.61|691.39|683.59|696.41|688.61|690.76|682.96|429
1655057100000|2022-06-12 18:05:00|691.27|683.47|690.17|682.37|693.19|685.39|689.25|681.45|418
1655057400000|2022-06-12 18:10:00|690.19|682.39|691.5|683.7|692.14|684.34|690.14|682.34|328
1655057700000|2022-06-12 18:15:00|691.48|683.68|690.59|682.79|693.09|685.29|690.47|682.67|377
1655058000000|2022-06-12 18:20:00|690.6|682.8|689.21|681.41|691.31|683.51|687.19|679.39|377
1655058300000|2022-06-12 18:25:00|689.24|681.44|689.38|681.58|690.38|682.58|689.21|681.41|240
1655058600000|2022-06-12 18:30:00|689.37|681.57|686.1|678.3|689.4|681.6|685.49|677.69|323
1655058900000|2022-06-12 18:35:00|686.08|678.28|686.54|678.74|686.84|679.04|684.29|676.49|397
1655059200000|2022-06-12 18:40:00|686.71|678.91|686.19|678.39|688.1|680.3|686.16|678.36|365
1655059500000|2022-06-12 18:45:00|686.18|678.38|686.92|679.12|691.72|683.92|686.16|678.36|520
1655059800000|2022-06-12 18:50:00|686.94|679.14|688.82|681.02|689.08|681.28|686.59|678.79|385
1655060100000|2022-06-12 18:55:00|688.8|681|687.3|679.5|689.31|681.51|687.2|679.4|367
1655060400000|2022-06-12 19:00:00|687.29|679.49|685.71|677.91|689.18|681.38|685.38|677.58|390
1655060700000|2022-06-12 19:05:00|685.69|677.89|685.58|677.78|686.78|678.98|684.56|676.76|334
1655061000000|2022-06-12 19:10:00|685.6|677.8|685.92|678.12|686.55|678.75|684.78|676.98|372
1655061300000|2022-06-12 19:15:00|685.95|678.15|677.77|669.97|686|678.2|676.16|668.36|779
1655061600000|2022-06-12 19:20:00|677.84|670.04|681.25|673.45|682.99|675.19|677.81|670.01|735
1655061900000|2022-06-12 19:25:00|681.28|673.48|679.37|671.57|681.61|673.81|678.39|670.59|480
1655062200000|2022-06-12 19:30:00|679.38|671.58|680.15|670.85|681.73|673.93|678.35|670.55|543
1655062500000|2022-06-12 19:35:00|679.91|670.61|681.93|672.63|681.93|672.63|678.25|668.95|460
1655062800000|2022-06-12 19:40:00|681.96|672.66|680.92|671.62|682.93|673.63|679.76|670.46|357
1655063100000|2022-06-12 19:45:00|680.96|671.66|681.55|672.25|681.64|672.34|678.41|669.11|470
1655063400000|2022-06-12 19:50:00|681.52|672.22|680.64|671.34|681.68|672.38|679.48|670.18|414
1655063700000|2022-06-12 19:55:00|680.67|671.37|677.58|668.28|680.97|671.67|677.29|667.99|405
1655064000000|2022-06-12 20:00:00|677.57|668.27|681.12|671.82|682.47|673.17|677.09|667.79|455
1655064300000|2022-06-12 20:05:00|681.08|671.78|677.11|667.81|681.39|672.09|675.33|666.03|460
1655064600000|2022-06-12 20:10:00|677.1|667.8|679.54|670.24|679.54|670.24|676.82|667.52|363
1655064900000|2022-06-12 20:15:00|679.49|670.19|682.23|672.93|683.01|673.71|678.39|669.09|414
1655065200000|2022-06-12 20:20:00|682.24|672.94|682.2|672.9|683|673.7|681.76|672.46|295
1655065500000|2022-06-12 20:25:00|682.19|672.89|680.13|670.83|682.2|672.9|679.18|669.88|398
1655065800000|2022-06-12 20:30:00|680.11|670.81|680.16|670.86|680.84|671.54|677.7|668.4|450
1655066100000|2022-06-12 20:35:00|680.18|670.88|679.95|670.65|681.06|671.76|679.16|669.86|385
1655066400000|2022-06-12 20:40:00|679.97|670.67|674.57|665.27|679.97|670.67|674.35|665.05|399
1655066700000|2022-06-12 20:45:00|674.61|665.31|673.65|664.35|675.24|665.94|673.29|663.99|423
1655067000000|2022-06-12 20:50:00|673.67|664.37|671.55|662.25|674.74|665.44|671.55|662.25|403
1655067300000|2022-06-12 20:55:00|671.58|662.28|669.91|660.61|672.5|663.2|668.96|659.66|417
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.15|659.35|671.68|663.88|666.98|658.16|562
1655067900000|2022-06-12 21:05:00|667.2|659.4|668.97|661.17|668.97|661.17|666.2|658.4|435
1655068200000|2022-06-12 21:10:00|668.93|661.13|671.77|663.97|672.02|664.22|668.46|660.66|267
1655068500000|2022-06-12 21:15:00|671.74|663.94|672.35|664.55|672.45|664.65|671.36|663.56|160
1655068800000|2022-06-12 21:20:00|672.28|664.48|673.22|665.42|673.91|666.11|671.73|663.93|280
1655069100000|2022-06-12 21:25:00|673.3|665.5|675.19|667.39|675.21|667.41|673.22|665.42|124
1655069400000|2022-06-12 21:30:00|675.25|667.45|674.05|666.25|676.98|669.18|673.68|665.88|185
1655069700000|2022-06-12 21:35:00|674.03|666.23|671.81|664.01|674.18|666.38|671.64|663.84|276
1655070000000|2022-06-12 21:40:00|671.97|664.17|672.28|664.48|672.95|665.15|670.58|662.78|197
1655070300000|2022-06-12 21:45:00|672.47|664.67|671.52|663.72|673.94|666.14|671.44|663.64|308
1655070600000|2022-06-12 21:50:00|671.49|663.69|668.5|660.7|671.5|663.7|668.37|660.57|227
1655070900000|2022-06-12 21:55:00|668.53|660.73|667.97|660.17|669.31|661.51|667.95|660.15|227
1655071200000|2022-06-12 22:00:00|667.95|660.15|663.17|655.37|667.95|660.15|658.44|650.64|750
1655071500000|2022-06-12 22:05:00|663.16|655.36|663.85|656.05|666.22|658.42|661.59|653.79|559
1655071800000|2022-06-12 22:10:00|664.01|656.21|663.85|656.05|666.59|658.79|662.53|654.73|586
1655072100000|2022-06-12 22:15:00|663.88|656.08|661.3|653.5|664.99|657.19|661.19|653.39|458
1655072400000|2022-06-12 22:20:00|661.29|653.49|664.27|656.47|665.19|657.39|660.73|652.93|552
1655072700000|2022-06-12 22:25:00|664.21|656.41|662.29|654.49|665.05|657.25|661.12|653.32|438
1655073000000|2022-06-12 22:30:00|662.3|654.5|661.91|654.11|662.78|654.98|660.41|652.61|337
1655073300000|2022-06-12 22:35:00|662.01|654.21|658.48|650.68|662.94|655.14|658.48|650.68|440
1655073600000|2022-06-12 22:40:00|658.51|650.71|656.62|648.82|659.24|651.44|653.44|645.64|688
1655073900000|2022-06-12 22:45:00|656.59|648.79|658.52|650.72|659.01|651.21|656.24|648.44|677
1655074200000|2022-06-12 22:50:00|658.51|650.71|652.58|644.78|659.19|651.39|651.09|643.29|763
1655074500000|2022-06-12 22:55:00|652.57|644.77|647.28|639.48|654.16|646.36|645.61|637.81|788
1655074800000|2022-06-12 23:00:00|646.88|639.08|647.43|639.63|651.53|643.73|645.74|637.94|698
1655075100000|2022-06-12 23:05:00|647.4|639.6|649.71|641.91|649.71|641.91|646.69|638.89|655
1655075400000|2022-06-12 23:10:00|649.79|641.99|653.07|645.27|653.82|646.02|648.92|641.12|640
1655075700000|2022-06-12 23:15:00|652.91|645.11|649.79|641.99|654.07|646.27|649.73|641.93|512
1655076000000|2022-06-12 23:20:00|650.01|642.21|643.39|635.59|650.54|642.74|642.93|635.13|699
1655076300000|2022-06-12 23:25:00|643.44|635.64|642.82|635.02|643.9|636.1|641.36|633.56|585
1655076600000|2022-06-12 23:30:00|642.78|634.98|638.3|630.5|645.12|637.32|638.24|630.44|755
1655076900000|2022-06-12 23:35:00|638.29|630.49|639.74|631.94|642.25|634.45|636.75|628.95|792
1655077200000|2022-06-12 23:40:00|639.76|631.96|637.18|629.38|640.22|632.42|631.38|623.58|884
1655077500000|2022-06-12 23:45:00|637.17|629.37|637.28|629.48|640.32|632.52|633.15|625.35|869
1655077800000|2022-06-12 23:50:00|637.3|629.5|632.12|624.32|638.86|631.06|631.46|623.66|743
1655078100000|2022-06-12 23:55:00|632.21|624.41|630.51|622.71|637.24|629.44|629.77|621.97|757
1655078400000|2022-06-13 00:00:00|630.47|622.67|627.56|619.76|637.14|629.34|627.05|619.25|915
1655078700000|2022-06-13 00:05:00|627.57|619.77|632.2|624.4|632.73|624.93|624.36|616.56|917
1655079000000|2022-06-13 00:10:00|632.08|624.28|625.34|617.54|632.48|624.68|625.31|617.51|788
1655079300000|2022-06-13 00:15:00|625.35|617.55|627.19|619.39|629.18|621.38|620.15|612.35|948
1655079600000|2022-06-13 00:20:00|627.5|619.7|629.84|622.04|632.9|625.1|627.5|619.7|820
1655079900000|2022-06-13 00:25:00|629.83|622.03|631.42|623.62|632.89|625.09|629.83|622.03|804
1655080200000|2022-06-13 00:30:00|631.2|623.4|632.46|624.66|634.44|626.64|627.19|619.39|778
1655080500000|2022-06-13 00:35:00|632.39|624.59|624.21|616.41|634.04|626.24|623.76|615.96|785
1655080800000|2022-06-13 00:40:00|624.25|616.45|618.86|611.06|624.9|617.1|618.86|611.06|817
1655081100000|2022-06-13 00:45:00|618.59|610.79|611.4|603.6|620.19|612.39|611.39|603.59|969
1655081400000|2022-06-13 00:50:00|611.66|603.86|614.22|606.42|616.4|608.6|607.71|599.91|1011
1655081700000|2022-06-13 00:55:00|614.14|606.34|605.08|597.28|614.69|606.89|604.37|596.57|930
1655082000000|2022-06-13 01:00:00|605.26|597.46|610.24|602.44|611.54|603.74|605.14|597.34|957
1655082300000|2022-06-13 01:05:00|610.19|602.39|602.71|594.91|610.81|603.01|602.57|594.77|885
1655082600000|2022-06-13 01:10:00|602.67|594.87|598.66|590.86|607.32|599.52|598.65|590.85|938
1655082900000|2022-06-13 01:15:00|598.67|590.87|603.2|595.4|603.45|595.65|596.02|588.22|841
1655083200000|2022-06-13 01:20:00|603.3|595.5|600.27|592.47|606.86|599.06|600.24|592.44|811
1655083500000|2022-06-13 01:25:00|600.33|592.53|592.72|584.92|601.21|593.41|591.55|583.75|754
1655083800000|2022-06-13 01:30:00|592.66|584.86|599.94|592.14|603.4|595.6|592.36|584.56|834
1655084100000|2022-06-13 01:35:00|599.95|592.15|600.27|592.47|602.23|594.43|595.66|587.86|765
1655084400000|2022-06-13 01:40:00|600.28|592.48|603.8|596|606.43|598.63|599.56|591.76|728
1655084700000|2022-06-13 01:45:00|603.77|595.97|598.32|590.52|603.79|595.99|598.12|590.32|759
1655085000000|2022-06-13 01:50:00|598.35|590.55|598.52|590.72|599.33|591.53|595.03|587.23|755
1655085300000|2022-06-13 01:55:00|598.5|590.7|602.17|594.37|603.83|596.03|591.25|583.45|835
1655085600000|2022-06-13 02:00:00|602.05|594.25|597.43|589.63|605.38|597.58|596.47|588.67|823
1655085900000|2022-06-13 02:05:00|597.4|589.6|604.32|596.52|604.82|597.02|597.3|589.5|768
1655086200000|2022-06-13 02:10:00|604.31|596.51|595.81|588.01|604.42|596.62|594.27|586.47|740
1655086500000|2022-06-13 02:15:00|595.77|587.97|598.06|590.26|598.71|590.91|592.6|584.8|866
1655086800000|2022-06-13 02:20:00|598.16|590.36|594.92|587.12|599.26|591.46|592.28|584.48|749
1655087100000|2022-06-13 02:25:00|594.91|587.11|605.36|597.56|606.39|598.59|593.66|585.86|804
1655087400000|2022-06-13 02:30:00|605.24|597.44|604.15|596.35|606.6|598.8|600.29|592.49|698
1655087700000|2022-06-13 02:35:00|604.13|596.33|602.14|594.34|604.15|596.35|597.29|589.49|658
1655088000000|2022-06-13 02:40:00|602.2|594.4|598.29|590.49|602.66|594.86|597.42|589.62|693
1655088300000|2022-06-13 02:45:00|598.28|590.48|593.43|585.63|598.37|590.57|592.37|584.57|805
1655088600000|2022-06-13 02:50:00|593.32|585.52|592.02|584.22|595.01|587.21|588.32|580.52|752
1655088900000|2022-06-13 02:55:00|592.03|584.23|590.34|582.54|593.31|585.51|589.41|581.61|801
1655089200000|2022-06-13 03:00:00|590.24|582.44|576.75|568.95|591.54|583.74|576.44|568.64|794
1655089500000|2022-06-13 03:05:00|576.73|568.93|588.4|580.6|588.46|580.66|575.23|567.43|884
1655089800000|2022-06-13 03:10:00|588.41|580.61|591.48|583.68|599.93|592.13|588.37|580.57|914
1655090100000|2022-06-13 03:15:00|591.27|583.47|586.55|578.75|591.43|583.63|581.47|573.67|902
1655090400000|2022-06-13 03:20:00|586.56|578.76|583.3|575.5|593.18|585.38|583.17|575.37|868
1655090700000|2022-06-13 03:25:00|583.12|575.32|591.38|583.58|593.26|585.46|582.38|574.58|797
1655091000000|2022-06-13 03:30:00|591.31|583.51|595.16|587.36|596.54|588.74|590.41|582.61|824
1655091300000|2022-06-13 03:35:00|595.2|587.4|599.16|591.36|599.56|591.76|593.12|585.32|792
1655091600000|2022-06-13 03:40:00|599.17|591.37|599.28|591.48|605.77|597.97|599.06|591.26|844
1655091900000|2022-06-13 03:45:00|599.27|591.47|600.32|592.52|604.27|596.47|598.61|590.81|796
1655092200000|2022-06-13 03:50:00|600.3|592.5|598.66|590.86|601.81|594.01|597.88|590.08|751
1655092500000|2022-06-13 03:55:00|598.69|590.89|598.1|590.3|602.32|594.52|597.28|589.48|739
1655092800000|2022-06-13 04:00:00|598.09|590.29|599.98|592.18|601.91|594.11|593.19|585.39|739
1655093100000|2022-06-13 04:05:00|600.13|592.33|610.23|602.43|610.93|603.13|599.2|591.4|803
1655093400000|2022-06-13 04:10:00|610.24|602.44|612.25|604.45|617.76|609.96|609.03|601.23|959
1655093700000|2022-06-13 04:15:00|612.08|604.28|619.93|612.13|628.78|620.98|610.57|602.77|940
1655094000000|2022-06-13 04:20:00|619.84|612.04|629.25|621.45|629.65|621.85|618.37|610.57|888
1655094300000|2022-06-13 04:25:00|629.29|621.49|620.11|612.31|633.14|625.34|617.83|610.03|873
1655094600000|2022-06-13 04:30:00|620.14|612.34|618.16|610.36|622.24|614.44|613.39|605.59|898
1655094900000|2022-06-13 04:35:00|618.24|610.44|617.81|610.01|619.33|611.53|616.33|608.53|791
1655095200000|2022-06-13 04:40:00|617.68|609.88|616.31|608.51|617.71|609.91|612.26|604.46|840
1655095500000|2022-06-13 04:45:00|616.3|608.5|611.42|603.62|616.3|608.5|609.65|601.85|723
1655095800000|2022-06-13 04:50:00|611.43|603.63|608.41|600.61|611.99|604.19|606.37|598.57|833
1655096100000|2022-06-13 04:55:00|608.46|600.66|601.62|593.82|609.22|601.42|601.33|593.53|820
1655096400000|2022-06-13 05:00:00|601.88|594.08|607.03|599.23|608.31|600.51|601.79|593.99|774
1655096700000|2022-06-13 05:05:00|607.08|599.28|607.22|599.42|611.14|603.34|606.31|598.51|770
1655097000000|2022-06-13 05:10:00|607.18|599.38|611.03|603.23|613.43|605.63|604.05|596.25|708
1655097300000|2022-06-13 05:15:00|611.04|603.24|610.26|602.46|615.23|607.43|608.33|600.53|744
1655097600000|2022-06-13 05:20:00|610.31|602.51|608.21|600.41|610.98|603.18|607.42|599.62|679
1655097900000|2022-06-13 05:25:00|608.18|600.38|605.06|597.26|608.27|600.47|604.3|596.5|768
1655098200000|2022-06-13 05:30:00|605.35|597.55|602.42|594.62|607.7|599.9|602.32|594.52|757
1655098500000|2022-06-13 05:35:00|602.45|594.65|603.29|595.49|605.59|597.79|601.91|594.11|714
1655098800000|2022-06-13 05:40:00|603.22|595.42|597.35|589.55|603.36|595.56|596.57|588.77|728
1655099100000|2022-06-13 05:45:00|597.34|589.54|590.77|582.97|600.05|592.25|590.39|582.59|863
1655099400000|2022-06-13 05:50:00|590.8|583|588.94|581.14|593.02|585.22|587.41|579.61|783
1655099700000|2022-06-13 05:55:00|588.83|581.03|585.27|577.47|589.52|581.72|584.09|576.29|772
1655100000000|2022-06-13 06:00:00|585.16|577.36|581.98|574.18|588.56|580.76|581.98|574.18|802
1655100300000|2022-06-13 06:05:00|582.04|574.24|581.94|574.14|583.97|576.17|576.61|568.81|835
1655100600000|2022-06-13 06:10:00|581.92|574.12|592.21|584.41|593.43|585.63|581.91|574.11|914
1655100900000|2022-06-13 06:15:00|592.22|584.42|593.51|585.71|600.37|592.57|592.19|584.39|864
1655101200000|2022-06-13 06:20:00|593.4|585.6|589.08|581.28|593.91|586.11|586.97|579.17|771
1655101500000|2022-06-13 06:25:00|589.03|581.23|588.92|581.12|592.37|584.57|588.06|580.26|760
1655101800000|2022-06-13 06:30:00|588.87|581.07|592.32|584.52|593.81|586.01|587.07|579.27|843
1655102100000|2022-06-13 06:35:00|592.35|584.55|591.3|583.5|593.28|585.48|589.31|581.51|715
1655102400000|2022-06-13 06:40:00|591.23|583.43|579.14|571.34|592.11|584.31|578.99|571.19|765
1655102700000|2022-06-13 06:45:00|578.61|570.81|578.36|570.56|583.27|575.47|576.74|568.94|848
1655103000000|2022-06-13 06:50:00|578.39|570.59|580.21|572.41|581.54|573.74|577.43|569.63|804
1655103300000|2022-06-13 06:55:00|580.31|572.51|584.65|576.85|586.03|578.23|578.17|570.37|725
1655103600000|2022-06-13 07:00:00|584.69|576.89|587.48|579.68|591.42|583.62|584.43|576.63|647
1655103900000|2022-06-13 07:05:00|587.46|579.66|590.9|583.1|593|585.2|585.24|577.44|574
1655104200000|2022-06-13 07:10:00|590.93|583.13|591.22|583.42|591.49|583.69|587.98|580.18|553
1655104500000|2022-06-13 07:15:00|591.17|583.37|590.3|582.5|595.74|587.94|590.15|582.35|656
1655104800000|2022-06-13 07:20:00|590.18|582.38|591.34|583.54|591.44|583.64|587.42|579.62|717
1655105100000|2022-06-13 07:25:00|591.35|583.55|584.61|576.81|591.35|583.55|583.34|575.54|729
1655105400000|2022-06-13 07:30:00|584.4|576.6|582.74|574.94|585.74|577.94|580.2|572.4|676
1655105700000|2022-06-13 07:35:00|582.75|574.95|573.91|566.11|585.01|577.21|573.87|566.07|808
1655106000000|2022-06-13 07:40:00|573.76|565.96|569.67|561.87|576.04|568.24|567.39|559.59|960
1655106300000|2022-06-13 07:45:00|569.72|561.92|572.64|564.84|581.68|573.88|568.16|560.36|907
1655106600000|2022-06-13 07:50:00|572.67|564.87|562.71|554.91|574.7|566.9|562.71|554.91|927
1655106900000|2022-06-13 07:55:00|562.7|554.9|570.24|562.44|571.96|564.16|560.82|553.02|914
1655107200000|2022-06-13 08:00:00|570.27|562.47|572.47|564.67|574.96|567.16|563.29|555.49|858
1655107500000|2022-06-13 08:05:00|572.79|564.99|571.03|563.23|573.02|565.22|564.19|556.39|840
1655107800000|2022-06-13 08:10:00|571.05|563.25|569.18|561.38|571.68|563.88|566.9|559.1|838
1655108100000|2022-06-13 08:15:00|569.19|561.39|564.09|556.29|570.77|562.97|562.38|554.58|853
1655108400000|2022-06-13 08:20:00|563.96|556.16|558.07|550.27|564.61|556.81|556.44|548.64|839
1655108700000|2022-06-13 08:25:00|558.08|550.28|562.98|555.18|562.99|555.19|552.79|544.99|870
1655109000000|2022-06-13 08:30:00|562.93|555.13|568.26|560.46|569.58|561.78|562.13|554.33|892
1655109300000|2022-06-13 08:35:00|568.25|560.45|562.99|555.19|568.25|560.45|559.53|551.73|838
1655109600000|2022-06-13 08:40:00|563|555.2|560.42|552.62|567.26|559.46|556.14|548.34|912
1655109900000|2022-06-13 08:45:00|560.41|552.61|551.91|544.11|560.41|552.61|551.38|543.58|939
1655110200000|2022-06-13 08:50:00|552.01|544.21|549.44|541.64|557.33|549.53|548.82|541.02|871
1655110500000|2022-06-13 08:55:00|549.45|541.65|541.52|533.72|549.98|542.18|540.64|532.84|849
1655110800000|2022-06-13 09:00:00|541.84|534.04|544.8|537|550.98|543.18|540.92|533.12|912
1655111100000|2022-06-13 09:05:00|544.62|536.82|545.33|537.53|547.1|539.3|534.18|526.38|927
1655111400000|2022-06-13 09:10:00|545.39|537.59|557.7|549.9|557.99|550.19|542.37|534.57|966
1655111700000|2022-06-13 09:15:00|558.14|550.34|563.61|555.81|568.41|560.61|553.77|545.97|978
1655112000000|2022-06-13 09:20:00|563.62|555.82|558.16|550.36|564.53|556.73|555.79|547.99|935
1655112300000|2022-06-13 09:25:00|558.17|550.37|560.53|552.73|562.14|554.34|555.4|547.6|902
1655112600000|2022-06-13 09:30:00|560.31|552.51|550.88|543.08|561.07|553.27|546.22|538.42|916
1655112900000|2022-06-13 09:35:00|551.3|543.5|546.1|538.3|553.78|545.98|544.8|537|918
1655113200000|2022-06-13 09:40:00|546.2|538.4|550.8|543|552.11|544.31|543.44|535.64|922
1655113500000|2022-06-13 09:45:00|550.73|542.93|546.8|539|555.28|547.48|545.72|537.92|871
1655113800000|2022-06-13 09:50:00|546.79|538.99|551.56|543.76|552.52|544.72|545.98|538.18|873
1655114100000|2022-06-13 09:55:00|551.51|543.71|561.76|553.96|564.26|556.46|548.16|540.36|846
1655114400000|2022-06-13 10:00:00|561.47|553.67|560.45|552.65|564.51|556.71|556.28|548.48|857
1655114700000|2022-06-13 10:05:00|560.48|552.68|564.65|556.85|567.65|559.85|559.63|551.83|879
1655115000000|2022-06-13 10:10:00|564.66|556.86|556.8|549|565.4|557.6|555.53|547.73|863
1655115300000|2022-06-13 10:15:00|556.72|548.92|553.47|545.67|557|549.2|551.16|543.36|811
1655115600000|2022-06-13 10:20:00|553.36|545.56|554.09|546.29|556.25|548.45|550.11|542.31|841
1655115900000|2022-06-13 10:25:00|554.12|546.32|563.25|555.45|565.11|557.31|552.25|544.45|848
1655116200000|2022-06-13 10:30:00|563.19|555.39|560.4|552.6|567.01|559.21|560.24|552.44|781
1655116500000|2022-06-13 10:35:00|560.39|552.59|564.23|556.43|568.52|560.72|560.1|552.3|761
1655116800000|2022-06-13 10:40:00|564.21|556.41|565.55|557.75|567.7|559.9|559.69|551.89|793
1655117100000|2022-06-13 10:45:00|565.4|557.6|557.93|550.13|565.42|557.62|555.41|547.61|869
1655117400000|2022-06-13 10:50:00|557.92|550.12|558.39|550.59|561.3|553.5|556.36|548.56|764
1655117700000|2022-06-13 10:55:00|558.45|550.65|555.32|547.52|560.09|552.29|554.7|546.9|743
1655118000000|2022-06-13 11:00:00|555.31|547.51|558.31|550.51|558.79|550.99|552.99|545.19|787
1655118300000|2022-06-13 11:05:00|558.32|550.52|548.16|540.36|559.34|551.54|548.13|540.33|840
1655118600000|2022-06-13 11:10:00|548|540.2|548.03|540.23|550.22|542.42|544.51|536.71|848
1655118900000|2022-06-13 11:15:00|548|540.2|542.78|534.98|549.39|541.59|542.32|534.52|808
1655119200000|2022-06-13 11:20:00|542.76|534.96|540.84|533.04|544.03|536.23|538.87|531.07|825
1655119500000|2022-06-13 11:25:00|540.34|532.54|539.73|531.93|545.01|537.21|538.99|531.19|761
1655119800000|2022-06-13 11:30:00|539.74|531.94|545.21|537.41|548.4|540.6|538.25|530.45|868
1655120100000|2022-06-13 11:35:00|545.22|537.42|545.45|537.65|548.22|540.42|542.08|534.28|759
1655120400000|2022-06-13 11:40:00|545.46|537.66|544.73|536.93|547.34|539.54|540.83|533.03|789
1655120700000|2022-06-13 11:45:00|544.74|536.94|540.3|532.5|546.79|538.99|540.11|532.31|799
1655121000000|2022-06-13 11:50:00|540.22|532.42|539.1|531.3|543.55|535.75|537.87|530.07|842
1655121300000|2022-06-13 11:55:00|539.13|531.33|549.44|541.64|550.03|542.23|537.7|529.9|823
1655121600000|2022-06-13 12:00:00|549.5|541.7|552.85|545.05|558.72|550.92|549.2|541.4|850
1655121900000|2022-06-13 12:05:00|552.89|545.09|555.08|547.28|556.05|548.25|551.16|543.36|773
1655122200000|2022-06-13 12:10:00|555.23|547.43|571.84|564.04|571.97|564.17|554.9|547.1|953
1655122500000|2022-06-13 12:15:00|571.85|564.05|566.41|558.61|572.1|564.3|565.41|557.61|787
1655122800000|2022-06-13 12:20:00|566.66|558.86|567.37|559.57|568.65|560.85|564.9|557.1|817
1655123100000|2022-06-13 12:25:00|567.36|559.56|570.57|562.77|571.29|563.49|566.41|558.61|713
1655123400000|2022-06-13 12:30:00|570.43|562.63|571.23|563.43|572.46|564.66|566.05|558.25|763
1655123700000|2022-06-13 12:35:00|571.24|563.44|564.99|557.19|571.49|563.69|564.43|556.63|742
1655124000000|2022-06-13 12:40:00|565.03|557.23|559.29|551.49|566.36|558.56|558.23|550.43|729
1655124300000|2022-06-13 12:45:00|559.08|551.28|557.45|549.65|562.28|554.48|555.34|547.54|766
1655124600000|2022-06-13 12:50:00|557.44|549.64|554.88|547.08|559.91|552.11|554.23|546.43|742
1655124900000|2022-06-13 12:55:00|554.9|547.1|550.53|542.73|555|547.2|549.73|541.93|728
1655125200000|2022-06-13 13:00:00|550.44|542.64|550.8|543|553.62|545.82|548.17|540.37|762
1655125500000|2022-06-13 13:05:00|550.64|542.84|553.66|545.86|554.96|547.16|548.68|540.88|819
1655125800000|2022-06-13 13:10:00|553.64|545.84|554.02|546.22|557.91|550.11|551.82|544.02|872
1655126100000|2022-06-13 13:15:00|554.03|546.23|547.24|539.44|556.12|548.32|546.86|539.06|804
1655126400000|2022-06-13 13:20:00|547.23|539.43|549.56|541.76|553.02|545.22|546.39|538.59|842
1655126700000|2022-06-13 13:25:00|549.59|541.79|548.83|541.03|553.35|545.55|548.29|540.49|748
1655127000000|2022-06-13 13:30:00|548.86|541.06|563.26|555.46|566.76|558.96|548.72|540.92|762
1655127300000|2022-06-13 13:35:00|562.92|555.12|556.89|549.09|563.92|556.12|556.17|548.37|749
1655127600000|2022-06-13 13:40:00|556.81|549.01|562.81|555.01|564.2|556.4|552.91|545.11|984
1655127900000|2022-06-13 13:45:00|562.68|554.88|563.36|555.56|567|559.2|562.68|554.88|916
1655128200000|2022-06-13 13:50:00|563.37|555.57|561.49|553.69|566.45|558.65|560.98|553.18|856
1655128500000|2022-06-13 13:55:00|561.48|553.68|563.15|555.35|566.02|558.22|561.28|553.48|910
1655128800000|2022-06-13 14:00:00|563.14|555.34|559.13|551.33|566.26|558.46|558.3|550.5|889
1655129100000|2022-06-13 14:05:00|559.4|551.6|557.14|549.34|563.19|555.39|556.76|548.96|903
1655129400000|2022-06-13 14:10:00|557.13|549.33|555.63|547.83|559.14|551.34|554.26|546.46|904
1655129700000|2022-06-13 14:15:00|555.61|547.81|552.78|544.98|556.57|548.77|550.24|542.44|811
1655130000000|2022-06-13 14:20:00|552.73|544.93|549.79|541.99|555.69|547.89|549.72|541.92|728
1655130300000|2022-06-13 14:25:00|549.76|541.96|556.19|548.39|556.21|548.41|548.24|540.44|795
1655130600000|2022-06-13 14:30:00|556.2|548.4|553.88|546.08|557.83|550.03|551.24|543.44|898
1655130900000|2022-06-13 14:35:00|553.85|546.05|551.24|543.44|555.01|547.21|551.24|543.44|782
1655131200000|2022-06-13 14:40:00|551.23|543.43|546.42|538.62|551.28|543.48|544.51|536.71|871
1655131500000|2022-06-13 14:45:00|546.37|538.57|540.96|533.16|549.35|541.55|540.94|533.14|880
1655131800000|2022-06-13 14:50:00|540.86|533.06|547.27|539.47|549.51|541.71|536.13|528.33|963
1655132100000|2022-06-13 14:55:00|547.29|539.49|548.36|540.56|552.89|545.09|545.38|537.58|937
1655132400000|2022-06-13 15:00:00|548.33|540.53|548.13|540.33|554.99|547.19|546.26|538.46|931
1655132700000|2022-06-13 15:05:00|548.14|540.34|550.82|543.02|552.05|544.25|545.91|538.11|905
1655133000000|2022-06-13 15:10:00|550.61|542.81|556.23|548.43|556.4|548.6|548.66|540.86|877
1655133300000|2022-06-13 15:15:00|556.28|548.48|565.16|557.36|566.87|559.07|556.16|548.36|937
1655133600000|2022-06-13 15:20:00|565.13|557.33|569.25|561.45|569.4|561.6|561.98|554.18|866
1655133900000|2022-06-13 15:25:00|569.22|561.42|561.54|553.74|569.23|561.43|559.74|551.94|828
1655134200000|2022-06-13 15:30:00|561.56|553.76|566.67|558.87|567.26|559.46|561.35|553.55|891
1655134500000|2022-06-13 15:35:00|566.53|558.73|574.2|566.4|576.27|568.47|566.53|558.73|884
1655134800000|2022-06-13 15:40:00|574.19|566.39|586.18|578.38|586.45|578.65|572.14|564.34|868
1655135100000|2022-06-13 15:45:00|586.2|578.4|575.15|567.35|586.48|578.68|574.52|566.72|885
1655135400000|2022-06-13 15:50:00|575.13|567.33|572.55|564.75|576.78|568.98|571.35|563.55|839
1655135700000|2022-06-13 15:55:00|572.79|564.99|577.14|569.34|577.75|569.95|572.29|564.49|784
1655136000000|2022-06-13 16:00:00|577.12|569.32|578.31|570.51|578.31|570.51|570.48|562.68|846
1655136300000|2022-06-13 16:05:00|578.32|570.52|583.72|575.92|586.99|579.19|576.28|568.48|896
1655136600000|2022-06-13 16:10:00|583.7|575.9|593.6|585.8|596.81|589.01|583.55|575.75|971
1655136900000|2022-06-13 16:15:00|593.57|585.77|596|588.2|599.02|591.22|587.51|579.71|942
1655137200000|2022-06-13 16:20:00|596.09|588.29|596.61|588.81|597.29|589.49|591.37|583.57|902
1655137500000|2022-06-13 16:25:00|596.57|588.77|601.14|593.34|601.19|593.39|595.31|587.51|830
1655137800000|2022-06-13 16:30:00|601.13|593.33|608.58|600.78|611.12|603.32|600.35|592.55|924
1655138100000|2022-06-13 16:35:00|608.35|600.55|601.2|593.4|610.15|602.35|600.49|592.69|837
1655138400000|2022-06-13 16:40:00|601.19|593.39|589.39|581.59|602.14|594.34|589.09|581.29|848
1655138700000|2022-06-13 16:45:00|589.37|581.57|603.44|595.64|604.73|596.93|589.32|581.52|919
1655139000000|2022-06-13 16:50:00|603.39|595.59|597.3|589.5|604.78|596.98|595.65|587.85|744
1655139300000|2022-06-13 16:55:00|597.21|589.41|594.42|586.62|598.36|590.56|593.38|585.58|853
1655139600000|2022-06-13 17:00:00|594.4|586.6|586.32|578.52|595.57|587.77|585.97|578.17|873
1655139900000|2022-06-13 17:05:00|586.29|578.49|588.35|580.55|588.72|580.92|584.55|576.75|808
1655140200000|2022-06-13 17:10:00|588.74|580.94|586.34|578.54|589.81|582.01|583.42|575.62|776
1655140500000|2022-06-13 17:15:00|586.4|578.6|585.89|578.09|586.85|579.05|580.47|572.67|787
1655140800000|2022-06-13 17:20:00|585.85|578.05|580.92|573.12|586|578.2|580.7|572.9|766
1655141100000|2022-06-13 17:25:00|581.13|573.33|581.11|573.31|583.06|575.26|578.2|570.4|824
1655141400000|2022-06-13 17:30:00|580.81|573.01|581.41|573.61|583.98|576.18|580.32|572.52|749
1655141700000|2022-06-13 17:35:00|581.35|573.55|581.25|573.45|583.92|576.12|578.06|570.26|864
1655142000000|2022-06-13 17:40:00|581.26|573.46|589.25|581.45|589.25|581.45|580.22|572.42|716
1655142300000|2022-06-13 17:45:00|589.26|581.46|589.36|581.56|592.57|584.77|587.4|579.6|793
1655142600000|2022-06-13 17:50:00|589.35|581.55|591.01|583.21|591.12|583.32|587.53|579.73|757
1655142900000|2022-06-13 17:55:00|590.97|583.17|592.4|584.6|592.94|585.14|587.46|579.66|757
1655143200000|2022-06-13 18:00:00|592.39|584.59|593.31|585.51|593.31|585.51|587.88|580.08|699
1655143500000|2022-06-13 18:05:00|593.3|585.5|594.06|586.26|594.3|586.5|590.11|582.31|690
1655143800000|2022-06-13 18:10:00|594.07|586.27|596.23|588.43|596.33|588.53|592.37|584.57|726
1655144100000|2022-06-13 18:15:00|596.22|588.42|597.7|589.9|598.24|590.44|595.2|587.4|789
1655144400000|2022-06-13 18:20:00|597.82|590.02|601.43|593.63|602.81|595.01|597.82|590.02|771
1655144700000|2022-06-13 18:25:00|601.37|593.57|606.41|598.61|606.41|598.61|601.1|593.3|727
1655145000000|2022-06-13 18:30:00|606.45|598.65|604.68|596.88|610.11|602.31|602.33|594.53|750
1655145300000|2022-06-13 18:35:00|604.76|596.96|605.48|597.68|606.91|599.11|603.29|595.49|681
1655145600000|2022-06-13 18:40:00|605.55|597.75|607.82|600.02|609.92|602.12|605.35|597.55|718
1655145900000|2022-06-13 18:45:00|607.83|600.03|604.9|597.1|611.04|603.24|603.77|595.97|769
1655146200000|2022-06-13 18:50:00|604.94|597.14|601.15|593.35|605.14|597.34|600.12|592.32|613
1655146500000|2022-06-13 18:55:00|601.14|593.34|599.64|591.84|602.19|594.39|599.13|591.33|755
1655146800000|2022-06-13 19:00:00|599.65|591.85|601.47|593.67|601.99|594.19|599.08|591.28|698
1655147100000|2022-06-13 19:05:00|601.45|593.65|600.34|592.54|602.12|594.32|599.18|591.38|666
1655147400000|2022-06-13 19:10:00|600.33|592.53|598.75|590.95|601.19|593.39|598.22|590.42|730
1655147700000|2022-06-13 19:15:00|598.61|590.81|599.37|591.57|602.48|594.68|596.25|588.45|835
1655148000000|2022-06-13 19:20:00|599.31|591.51|595.88|588.08|600.58|592.78|595.34|587.54|806
1655148300000|2022-06-13 19:25:00|595.9|588.1|594.71|586.91|598.16|590.36|594.32|586.52|723
1655148600000|2022-06-13 19:30:00|594.7|586.9|594.81|587.01|598.13|590.33|591.41|583.61|820
1655148900000|2022-06-13 19:35:00|594.61|586.81|598.04|590.24|598.88|591.08|594.59|586.79|693
1655149200000|2022-06-13 19:40:00|598.05|590.25|596.97|589.17|600.08|592.28|596.77|588.97|802
1655149500000|2022-06-13 19:45:00|597.01|589.21|596.77|588.97|599.99|592.19|596.13|588.33|677
1655149800000|2022-06-13 19:50:00|596.66|588.86|591.52|583.72|596.66|588.86|591.23|583.43|749
1655150100000|2022-06-13 19:55:00|591.56|583.76|591.92|584.12|593.89|586.09|590.67|582.87|739
1655150400000|2022-06-13 20:00:00|591.83|584.03|602.82|595.02|602.82|595.02|591.83|584.03|695
1655150700000|2022-06-13 20:05:00|602.92|595.12|609.12|601.32|609.15|601.35|602.65|594.85|638
1655151000000|2022-06-13 20:10:00|609.13|601.33|614.96|607.16|618.05|610.25|609.09|601.29|726
1655151300000|2022-06-13 20:15:00|614.93|607.13|621.31|613.51|622.29|614.49|614.93|607.13|833
1655151600000|2022-06-13 20:20:00|621.32|613.52|622.95|615.15|623.66|615.86|620.12|612.32|796
1655151900000|2022-06-13 20:25:00|623.23|615.43|623.49|615.69|626.65|618.85|622.84|615.04|734
1655152200000|2022-06-13 20:30:00|623.53|615.73|621.3|613.5|628.67|620.87|620.53|612.73|843
1655152500000|2022-06-13 20:35:00|621.31|613.51|617.51|609.71|621.58|613.78|617.36|609.56|679
1655152800000|2022-06-13 20:40:00|617.46|609.66|616.55|608.75|619.38|611.58|615.77|607.97|610
1655153100000|2022-06-13 20:45:00|616.57|608.77|611.88|604.08|618.46|610.66|611.13|603.33|733
1655153400000|2022-06-13 20:50:00|611.7|603.9|613.34|605.54|613.69|605.89|611.7|603.9|665
1655153700000|2022-06-13 20:55:00|613.33|605.53|607.86|600.06|613.39|605.59|607.82|600.02|604
1655154000000|2022-06-13 21:00:00|607.83|600.03|614.03|606.23|614.3|606.5|607.83|600.03|656
1655154300000|2022-06-13 21:05:00|614.04|606.24|610.69|602.89|614.34|606.54|610.38|602.58|632
1655154600000|2022-06-13 21:10:00|610.72|602.92|610.9|603.1|611.65|603.85|607.79|599.99|669
1655154900000|2022-06-13 21:15:00|610.89|603.09|613.04|605.24|615.99|608.19|610.4|602.6|653
1655155200000|2022-06-13 21:20:00|613.05|605.25|614.4|606.6|616.31|608.51|612.01|604.21|402
1655155500000|2022-06-13 21:25:00|614.13|606.33|614.96|607.16|615.42|607.62|613.64|605.84|360
1655155800000|2022-06-13 21:30:00|615.06|607.26|613.08|605.28|615.34|607.54|612.86|605.06|253
1655156100000|2022-06-13 21:35:00|613.01|605.21|605.17|597.37|613.04|605.24|605.17|597.37|399
1655156400000|2022-06-13 21:40:00|605.13|597.33|600.99|593.19|605.14|597.34|599.5|591.7|379
1655156700000|2022-06-13 21:45:00|600.89|593.09|606.32|598.52|607.25|599.45|600.89|593.09|446
1655157000000|2022-06-13 21:50:00|606.24|598.44|599.65|591.85|606.74|598.94|599.65|591.85|482
1655157300000|2022-06-13 21:55:00|599.64|591.84|599.49|591.69|600.96|593.16|597.41|589.61|517
1655157600000|2022-06-13 22:00:00|599.48|591.68|602.73|594.93|603.44|595.64|597.45|589.65|550
1655157900000|2022-06-13 22:05:00|602.69|594.89|593.88|586.08|602.85|595.05|592.94|585.14|446
1655158200000|2022-06-13 22:10:00|593.87|586.07|594.92|587.12|597.18|589.38|592.04|584.24|522
1655158500000|2022-06-13 22:15:00|594.93|587.13|590.34|582.54|595.86|588.06|590.11|582.31|417
1655158800000|2022-06-13 22:20:00|590.35|582.55|593.99|586.19|595.09|587.29|590.27|582.47|475
1655159100000|2022-06-13 22:25:00|594|586.2|592.71|584.91|594.04|586.24|591.22|583.42|625
1655159400000|2022-06-13 22:30:00|592.75|584.95|595.95|588.15|596.12|588.32|591.97|584.17|655
1655159700000|2022-06-13 22:35:00|595.94|588.14|586.17|578.37|596.33|588.53|585.06|577.26|725
1655160000000|2022-06-13 22:40:00|586.08|578.28|588.91|581.11|593.63|585.83|585.87|578.07|834
1655160300000|2022-06-13 22:45:00|588.79|580.99|585.17|577.37|589.99|582.19|582.13|574.33|775
1655160600000|2022-06-13 22:50:00|585.13|577.33|580.44|572.64|585.35|577.55|580.42|572.62|742
1655160900000|2022-06-13 22:55:00|580.43|572.63|571.3|563.5|580.43|572.63|570.57|562.77|819
1655161200000|2022-06-13 23:00:00|571.29|563.49|572.38|564.58|579.14|571.34|571.17|563.37|860
1655161500000|2022-06-13 23:05:00|572.28|564.48|573.22|565.42|577.7|569.9|572.28|564.48|824
1655161800000|2022-06-13 23:10:00|573.26|565.46|572.8|565|577.12|569.32|572.62|564.82|782
1655162100000|2022-06-13 23:15:00|572.99|565.19|575.33|567.53|575.87|568.07|565.31|557.51|903
1655162400000|2022-06-13 23:20:00|575.21|567.41|584.27|576.47|587.89|580.09|575.14|567.34|882
1655162700000|2022-06-13 23:25:00|584.26|576.46|579.03|571.23|584.36|576.56|575.26|567.46|875
1655163000000|2022-06-13 23:30:00|579.04|571.24|577.57|569.77|580.93|573.13|572.25|564.45|897
1655163300000|2022-06-13 23:35:00|577.58|569.78|579.5|571.7|588.71|580.91|577.58|569.78|880
1655163600000|2022-06-13 23:40:00|579.55|571.75|583.56|575.76|585.28|577.48|579.35|571.55|835
1655163900000|2022-06-13 23:45:00|583.6|575.8|587.92|580.12|588.29|580.49|581.76|573.96|813
1655164200000|2022-06-13 23:50:00|588.22|580.42|590.83|583.03|591.45|583.65|584.37|576.57|779
1655164500000|2022-06-13 23:55:00|591.13|583.33|596.11|588.31|596.79|588.99|590.46|582.66|733
1655164800000|2022-06-14 00:00:00|596.1|588.3|592.76|584.96|596.1|588.3|588.25|580.45|851
1655165100000|2022-06-14 00:05:00|592.68|584.88|600.05|592.25|600.06|592.26|590.34|582.54|867
1655165400000|2022-06-14 00:10:00|600.29|592.49|601.25|593.45|602.02|594.22|598.72|590.92|755
1655165700000|2022-06-14 00:15:00|601.24|593.44|595.74|587.94|601.25|593.45|592.82|585.02|790
1655166000000|2022-06-14 00:20:00|595.77|587.97|589.02|581.22|595.9|588.1|588.36|580.56|723
1655166300000|2022-06-14 00:25:00|589.13|581.33|587.94|580.14|589.86|582.06|586.18|578.38|727
1655166600000|2022-06-14 00:30:00|587.95|580.15|590.3|582.5|591.2|583.4|586.03|578.23|667
1655166900000|2022-06-14 00:35:00|590.34|582.54|586.2|578.4|591.72|583.92|585.86|578.06|652
1655167200000|2022-06-14 00:40:00|586.17|578.37|588.45|580.65|589.41|581.61|584.32|576.52|749
1655167500000|2022-06-14 00:45:00|588.46|580.66|580.75|572.95|588.46|580.66|580.62|572.82|756
1655167800000|2022-06-14 00:50:00|580.6|572.8|576.46|568.66|581.63|573.83|576.15|568.35|734
1655168100000|2022-06-14 00:55:00|576.45|568.65|570.35|562.55|577.58|569.78|570.35|562.55|781
1655168400000|2022-06-14 01:00:00|570.34|562.54|574.28|566.48|575.91|568.11|570.09|562.29|820
1655168700000|2022-06-14 01:05:00|573.66|565.86|570.77|562.97|573.93|566.13|567.95|560.15|842
1655169000000|2022-06-14 01:10:00|570.74|562.94|572.52|564.72|576.27|568.47|567.99|560.19|869
1655169300000|2022-06-14 01:15:00|572.51|564.71|570.1|562.3|574.22|566.42|570.08|562.28|833
1655169600000|2022-06-14 01:20:00|570.15|562.35|567.96|560.16|572.71|564.91|567.2|559.4|785
1655169900000|2022-06-14 01:25:00|567.75|559.95|564.22|556.42|568.22|560.42|562.79|554.99|824
1655170200000|2022-06-14 01:30:00|564.23|556.43|564.12|556.32|568.64|560.84|562.49|554.69|786
1655170500000|2022-06-14 01:35:00|564.36|556.56|556.13|548.33|565.72|557.92|556.13|548.33|821
1655170800000|2022-06-14 01:40:00|556.07|548.27|550.6|542.8|558.12|550.32|550.32|542.52|827
1655171100000|2022-06-14 01:45:00|550.68|542.88|553.58|545.78|558.16|550.36|550.68|542.88|884
1655171400000|2022-06-14 01:50:00|553.63|545.83|549.19|541.39|554.62|546.82|549.07|541.27|837
1655171700000|2022-06-14 01:55:00|549.25|541.45|547.18|539.38|553.35|545.55|546.14|538.34|836
1655172000000|2022-06-14 02:00:00|547.3|539.5|544.28|536.48|552.73|544.93|543.51|535.71|898
1655172300000|2022-06-14 02:05:00|544.34|536.54|555.33|547.53|556.33|548.53|542.83|535.03|956
1655172600000|2022-06-14 02:10:00|555.31|547.51|554.56|546.76|557.93|550.13|551.53|543.73|815
1655172900000|2022-06-14 02:15:00|554.61|546.81|558.18|550.38|560.03|552.23|554|546.2|769
1655173200000|2022-06-14 02:20:00|558.17|550.37|551.28|543.48|558.47|550.67|551.27|543.47|713
1655173500000|2022-06-14 02:25:00|551.18|543.38|549.38|541.58|551.98|544.18|545.01|537.21|865
1655173800000|2022-06-14 02:30:00|549.26|541.46|549.4|541.6|552.95|545.15|545.92|538.12|866
1655174100000|2022-06-14 02:35:00|549.41|541.61|552.93|545.13|553.82|546.02|542.95|535.15|902
1655174400000|2022-06-14 02:40:00|552.89|545.09|561.35|553.55|561.8|554|548.18|540.38|826
1655174700000|2022-06-14 02:45:00|560.97|553.17|567.95|560.15|568.35|560.55|560.97|553.17|805
1655175000000|2022-06-14 02:50:00|567.96|560.16|569.65|561.85|575.1|567.3|565.17|557.37|820
1655175300000|2022-06-14 02:55:00|569.4|561.6|572.13|564.33|572.28|564.48|567.79|559.99|794
1655175600000|2022-06-14 03:00:00|572.58|564.78|566.56|558.76|573.19|565.39|566.15|558.35|811
1655175900000|2022-06-14 03:05:00|566.38|558.58|576.75|568.95|577.46|569.66|566.38|558.58|793
1655176200000|2022-06-14 03:10:00|576.62|568.82|577.55|569.75|579.71|571.91|574.41|566.61|701
1655176500000|2022-06-14 03:15:00|577.56|569.76|589.22|581.42|591.33|583.53|577.06|569.26|895
1655176800000|2022-06-14 03:20:00|589.29|581.49|593.09|585.29|594.6|586.8|587.97|580.17|789
1655177100000|2022-06-14 03:25:00|593.08|585.28|604.93|597.13|606.37|598.57|591.62|583.82|877
1655177400000|2022-06-14 03:30:00|604.81|597.01|617.19|609.39|617.19|609.39|601.65|593.85|890
1655177700000|2022-06-14 03:35:00|617.38|609.58|613.09|605.29|617.98|610.18|611.04|603.24|864
1655178000000|2022-06-14 03:40:00|613.19|605.39|627.29|619.49|628.19|620.39|611.69|603.89|846
1655178300000|2022-06-14 03:45:00|627.3|619.5|628.83|621.03|629.65|621.85|623.81|616.01|902
1655178600000|2022-06-14 03:50:00|628.87|621.07|633.55|625.75|634.36|626.56|625.26|617.46|876
1655178900000|2022-06-14 03:55:00|633.56|625.76|632.18|624.38|640.63|632.83|630.87|623.07|911
1655179200000|2022-06-14 04:00:00|632.2|624.4|637.83|630.03|639.91|632.11|629.45|621.65|933
1655179500000|2022-06-14 04:05:00|637.84|630.04|625.09|617.29|638.19|630.39|624.96|617.16|846
1655179800000|2022-06-14 04:10:00|624.97|617.17|621.16|613.36|626.4|618.6|620.36|612.56|743
1655180100000|2022-06-14 04:15:00|621.1|613.3|610.36|602.56|621.36|613.56|609.06|601.26|895
1655180400000|2022-06-14 04:20:00|610.35|602.55|611.47|603.67|613.51|605.71|608.16|600.36|808
1655180700000|2022-06-14 04:25:00|611.5|603.7|609.31|601.51|613.12|605.32|607.84|600.04|723
1655181000000|2022-06-14 04:30:00|609.22|601.42|614.35|606.55|614.99|607.19|607.13|599.33|783
1655181300000|2022-06-14 04:35:00|614.34|606.54|616.24|608.44|617.69|609.89|612.44|604.64|743
1655181600000|2022-06-14 04:40:00|616.22|608.42|614.37|606.57|620.55|612.75|614.37|606.57|729
1655181900000|2022-06-14 04:45:00|614.33|606.53|613.62|605.82|618.75|610.95|613.01|605.21|736
1655182200000|2022-06-14 04:50:00|613.66|605.86|605.09|597.29|613.7|605.9|604.97|597.17|797
1655182500000|2022-06-14 04:55:00|605.02|597.22|613.28|605.48|613.66|605.86|604.95|597.15|783
1655182800000|2022-06-14 05:00:00|613.13|605.33|618.54|610.74|618.56|610.76|610.99|603.19|812
1655183100000|2022-06-14 05:05:00|618.57|610.77|623.09|615.29|623.1|615.3|616.98|609.18|806
1655183400000|2022-06-14 05:10:00|623.11|615.31|629.64|621.84|630.67|622.87|622.52|614.72|918
1655183700000|2022-06-14 05:15:00|629.66|621.86|635.83|628.03|640.98|633.18|629.2|621.4|940
1655184000000|2022-06-14 05:20:00|635.88|628.08|638.21|630.41|648.89|641.09|634.66|626.86|1004
1655184300000|2022-06-14 05:25:00|638.14|630.34|636.72|628.92|643.05|635.25|635.78|627.98|923
1655184600000|2022-06-14 05:30:00|636.73|628.93|632.05|624.25|640.69|632.89|630.95|623.15|921
1655184900000|2022-06-14 05:35:00|632.08|624.28|640.54|632.74|641.66|633.86|630.14|622.34|939
1655185200000|2022-06-14 05:40:00|640.53|632.73|643.1|635.3|645.67|637.87|640.53|632.73|913
1655185500000|2022-06-14 05:45:00|643.09|635.29|644.33|636.53|646.04|638.24|639.38|631.58|857
1655185800000|2022-06-14 05:50:00|644.32|636.52|641.83|634.03|647.95|640.15|641.27|633.47|779
1655186100000|2022-06-14 05:55:00|641.93|634.13|641.32|633.52|642.63|634.83|639.31|631.51|804
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.74|635.94|645.42|637.62|637.77|629.97|846
1655186700000|2022-06-14 06:05:00|643.73|635.93|635.97|628.17|644.11|636.31|635.95|628.15|745
1655187000000|2022-06-14 06:10:00|635.91|628.11|635.18|627.38|637.24|629.44|633.12|625.32|772
1655187300000|2022-06-14 06:15:00|635.25|627.45|637.28|629.48|637.35|629.55|631.44|623.64|832
1655187600000|2022-06-14 06:20:00|637.13|629.33|645.29|637.49|647.13|639.33|636.11|628.31|824
1655187900000|2022-06-14 06:25:00|645.3|637.5|644.36|636.56|649.64|641.84|643.58|635.78|749
1655188200000|2022-06-14 06:30:00|644.33|636.53|648.18|640.38|648.85|641.05|640.8|633|843
1655188500000|2022-06-14 06:35:00|648.2|640.4|640.07|632.27|649.08|641.28|639.89|632.09|819
1655188800000|2022-06-14 06:40:00|640.06|632.26|638.48|630.68|644.16|636.36|637.76|629.96|794
1655189100000|2022-06-14 06:45:00|638.4|630.6|645.36|637.56|645.51|637.71|635.66|627.86|861
1655189400000|2022-06-14 06:50:00|645.37|637.57|641.69|633.89|649.22|641.42|641.34|633.54|829
1655189700000|2022-06-14 06:55:00|641.7|633.9|643.22|635.42|645.13|637.33|639.5|631.7|796
1655190000000|2022-06-14 07:00:00|643.21|635.41|639.22|631.42|648.97|641.17|638.53|630.73|843
1655190300000|2022-06-14 07:05:00|639.58|631.78|636.11|628.31|641.43|633.63|635.72|627.92|749
1655190600000|2022-06-14 07:10:00|635.76|627.96|629.12|621.32|635.9|628.1|628.67|620.87|864
1655190900000|2022-06-14 07:15:00|629.2|621.4|633.75|625.95|634.41|626.61|629.1|621.3|824
1655191200000|2022-06-14 07:20:00|633.73|625.93|630.16|622.36|633.77|625.97|626.21|618.41|809
1655191500000|2022-06-14 07:25:00|630.17|622.37|632.06|624.26|632.37|624.57|628.13|620.33|788
1655191800000|2022-06-14 07:30:00|632.08|624.28|635.94|628.14|636.11|628.31|627.08|619.28|843
1655192100000|2022-06-14 07:35:00|635.96|628.16|641.98|634.18|642.81|635.01|634.19|626.39|884
1655192400000|2022-06-14 07:40:00|642|634.2|641.62|633.82|643.12|635.32|638.99|631.19|866
1655192700000|2022-06-14 07:45:00|641.67|633.87|645.04|637.24|646.36|638.56|638.93|631.13|821
1655193000000|2022-06-14 07:50:00|645.06|637.26|643.55|635.75|649.2|641.4|643.32|635.52|807
1655193300000|2022-06-14 07:55:00|643.47|635.67|642.52|634.72|646.03|638.23|641.35|633.55|836
1655193600000|2022-06-14 08:00:00|642.51|634.71|638.61|630.81|644.13|636.33|636.05|628.25|837
1655193900000|2022-06-14 08:05:00|638.6|630.8|637.22|629.42|639|631.2|634.56|626.76|766
1655194200000|2022-06-14 08:10:00|637.23|629.43|638.09|630.29|640.78|632.98|636.22|628.42|715
1655194500000|2022-06-14 08:15:00|638.11|630.31|637.13|629.33|638.35|630.55|635.54|627.74|610
1655194800000|2022-06-14 08:20:00|637.04|629.24|638.98|631.18|638.98|631.18|636.74|628.94|585
1655195100000|2022-06-14 08:25:00|638.91|631.11|639.06|631.26|641.25|633.45|634.22|626.42|645
1655195400000|2022-06-14 08:30:00|639|631.2|639.45|631.65|639.45|631.65|635.81|628.01|686
1655195700000|2022-06-14 08:35:00|639.46|631.66|638.89|631.09|642.98|635.18|637.71|629.91|670
1655196000000|2022-06-14 08:40:00|638.88|631.08|635.37|627.57|639.76|631.96|635.31|627.51|505
1655196300000|2022-06-14 08:45:00|635.28|627.48|632.51|624.71|635.6|627.8|631.53|623.73|701
1655196600000|2022-06-14 08:50:00|632.5|624.7|630.69|622.89|633.79|625.99|629.29|621.49|698
1655196900000|2022-06-14 08:55:00|630.45|622.65|631.25|623.45|633.25|625.45|630.28|622.48|714
1655197200000|2022-06-14 09:00:00|631.19|623.39|630.05|622.25|632.89|625.09|629.6|621.8|633
1655197500000|2022-06-14 09:05:00|630.04|622.24|630.9|623.1|630.92|623.12|626.91|619.11|695
1655197800000|2022-06-14 09:10:00|630.85|623.05|631.72|623.92|632.57|624.77|629.17|621.37|684
1655198100000|2022-06-14 09:15:00|631.76|623.96|628.61|620.81|634.02|626.22|627.2|619.4|609
1655198400000|2022-06-14 09:20:00|628.59|620.79|632.58|624.78|633.46|625.66|628.29|620.49|704
1655198700000|2022-06-14 09:25:00|632.57|624.77|625.09|617.29|633.1|625.3|625.04|617.24|663
1655199000000|2022-06-14 09:30:00|625.1|617.3|625.8|618|628.02|620.22|621.92|614.12|771
1655199300000|2022-06-14 09:35:00|625.64|617.84|625.46|617.66|627.66|619.86|623.62|615.82|487
1655199600000|2022-06-14 09:40:00|625.45|617.65|624.22|616.42|627.2|619.4|623.54|615.74|648
1655199900000|2022-06-14 09:45:00|624.25|616.45|627.39|619.59|628.11|620.31|620.54|612.74|768
1655200200000|2022-06-14 09:50:00|627.31|619.51|622.15|614.35|628.1|620.3|621.33|613.53|586
1655200500000|2022-06-14 09:55:00|622.16|614.36|618.23|610.43|623.34|615.54|618.22|610.42|733
1655200800000|2022-06-14 10:00:00|618.28|610.48|616.33|608.53|620.69|612.89|616.32|608.52|739
1655201100000|2022-06-14 10:05:00|616.26|608.46|620.47|612.67|620.58|612.78|616.23|608.43|656
1655201400000|2022-06-14 10:10:00|620.48|612.68|618.83|611.03|621.12|613.32|618.73|610.93|639
1655201700000|2022-06-14 10:15:00|618.89|611.09|621.38|613.58|622.53|614.73|615.13|607.33|729
1655202000000|2022-06-14 10:20:00|621.42|613.62|623.71|615.91|625.58|617.78|621.1|613.3|703
1655202300000|2022-06-14 10:25:00|623.73|615.93|623.81|616.01|625|617.2|621.3|613.5|694
1655202600000|2022-06-14 10:30:00|623.63|615.83|628.45|620.65|628.45|620.65|623.62|615.82|740
1655202900000|2022-06-14 10:35:00|628.47|620.67|625.9|618.1|628.61|620.81|624.68|616.88|688
1655203200000|2022-06-14 10:40:00|625.89|618.09|622.88|615.08|626.29|618.49|621.49|613.69|706
1655203500000|2022-06-14 10:45:00|622.87|615.07|619.23|611.43|625.02|617.22|618.82|611.02|562
1655203800000|2022-06-14 10:50:00|619.22|611.42|617.64|609.84|619.25|611.45|617.18|609.38|542
1655204100000|2022-06-14 10:55:00|617.6|609.8|614.99|607.19|617.9|610.1|614.84|607.04|671
1655204400000|2022-06-14 11:00:00|615.12|607.32|617.39|609.59|617.96|610.16|614.48|606.68|724
1655204700000|2022-06-14 11:05:00|617.37|609.57|614.65|606.85|617.86|610.06|613.49|605.69|654
1655205000000|2022-06-14 11:10:00|614.64|606.84|615.1|607.3|617.34|609.54|608.99|601.19|883
1655205300000|2022-06-14 11:15:00|615.11|607.31|615.52|607.72|618.84|611.04|613.26|605.46|796
1655205600000|2022-06-14 11:20:00|615.48|607.68|615.65|607.85|617.93|610.13|615.48|607.68|737
1655205900000|2022-06-14 11:25:00|615.64|607.84|610.62|602.82|615.84|608.04|610.2|602.4|775
1655206200000|2022-06-14 11:30:00|610.61|602.81|612.13|604.33|613.07|605.27|610.28|602.48|673
1655206500000|2022-06-14 11:35:00|612.12|604.32|610.91|603.11|614.81|607.01|610.79|602.99|629
1655206800000|2022-06-14 11:40:00|610.46|602.66|605.35|597.55|611.32|603.52|604.77|596.97|758
1655207100000|2022-06-14 11:45:00|605.34|597.54|614.13|606.33|614.55|606.75|605.34|597.54|763
1655207400000|2022-06-14 11:50:00|614.14|606.34|615.08|607.28|617.17|609.37|614.08|606.28|677
1655207700000|2022-06-14 11:55:00|615.04|607.24|620.71|612.91|622.23|614.43|614.73|606.93|781
1655208000000|2022-06-14 12:00:00|620.84|613.04|617.68|609.88|621.54|613.74|617.68|609.88|681
1655208300000|2022-06-14 12:05:00|617.63|609.83|612.98|605.18|618.07|610.27|612.72|604.92|715
1655208600000|2022-06-14 12:10:00|612.97|605.17|613.01|605.21|614.04|606.24|611.63|603.83|597
1655208900000|2022-06-14 12:15:00|613.06|605.26|607.15|599.35|613.72|605.92|606.81|599.01|768
1655209200000|2022-06-14 12:20:00|607.16|599.36|608.66|600.86|609.86|602.06|606.18|598.38|555
1655209500000|2022-06-14 12:25:00|608.64|600.84|602.67|594.87|608.64|600.84|602.29|594.49|843
1655209800000|2022-06-14 12:30:00|602.66|594.86|616.26|608.46|616.59|608.79|602.44|594.64|879
1655210100000|2022-06-14 12:35:00|616.16|608.36|621.18|613.38|624.15|616.35|613.86|606.06|836
1655210400000|2022-06-14 12:40:00|621.19|613.39|624.38|616.58|631.46|623.66|620.83|613.03|857
1655210700000|2022-06-14 12:45:00|624.39|616.59|623.1|615.3|629.8|622|623.09|615.29|790
1655211000000|2022-06-14 12:50:00|623.09|615.29|625.74|617.94|627.29|619.49|621.2|613.4|705
1655211300000|2022-06-14 12:55:00|625.75|617.95|622.44|614.64|627.56|619.76|621.9|614.1|741
1655211600000|2022-06-14 13:00:00|622.49|614.69|635.73|627.93|637.55|629.75|621.83|614.03|755
1655211900000|2022-06-14 13:05:00|635.99|628.19|635.24|627.44|636.11|628.31|630.41|622.61|787
1655212200000|2022-06-14 13:10:00|635.25|627.45|639.35|631.55|644.34|636.54|633.67|625.87|885
1655212500000|2022-06-14 13:15:00|639.3|631.5|645.1|637.3|650.06|642.26|639.13|631.33|899
1655212800000|2022-06-14 13:20:00|645.11|637.31|642.16|634.36|645.18|637.38|640.08|632.28|813
1655213100000|2022-06-14 13:25:00|642.15|634.35|642.03|634.23|644.61|636.81|638.26|630.46|846
1655213400000|2022-06-14 13:30:00|642.02|634.22|642.3|634.5|645.09|637.29|639.14|631.34|958
1655213700000|2022-06-14 13:35:00|641.53|633.73|637.82|630.02|642.4|634.6|636.88|629.08|916
1655214000000|2022-06-14 13:40:00|637.72|629.92|630.96|623.16|638.32|630.52|629.07|621.27|906
1655214300000|2022-06-14 13:45:00|631.08|623.28|632.34|624.54|635.05|627.25|630.15|622.35|891
1655214600000|2022-06-14 13:50:00|632.3|624.5|633.95|626.15|634.27|626.47|626.96|619.16|819
1655214900000|2022-06-14 13:55:00|634.54|626.74|640.25|632.45|641.01|633.21|632.15|624.35|859
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.5|626.7|641.22|633.42|634.45|626.65|885
1655215500000|2022-06-14 14:05:00|634.47|626.67|629.32|621.52|635.08|627.28|628.69|620.89|899
1655215800000|2022-06-14 14:10:00|629.36|621.56|629.79|621.99|630.2|622.4|626.89|619.09|903
1655216100000|2022-06-14 14:15:00|629.67|621.87|625.17|617.37|629.67|621.87|624.54|616.74|823
1655216400000|2022-06-14 14:20:00|625.15|617.35|620.29|612.49|625.23|617.43|620.04|612.24|778
1655216700000|2022-06-14 14:25:00|620.32|612.52|621.84|614.04|623.87|616.07|619.78|611.98|838
1655217000000|2022-06-14 14:30:00|621.8|614|623.86|616.06|624.01|616.21|617.31|609.51|804
1655217300000|2022-06-14 14:35:00|623.94|616.14|623.54|615.74|626.88|619.08|622.33|614.53|764
1655217600000|2022-06-14 14:40:00|623.55|615.75|622.49|614.69|624.91|617.11|618.54|610.74|818
1655217900000|2022-06-14 14:45:00|622.74|614.94|633.43|625.63|633.6|625.8|621.51|613.71|813
1655218200000|2022-06-14 14:50:00|633.44|625.64|630.93|623.13|636.68|628.88|629.97|622.17|855
1655218500000|2022-06-14 14:55:00|630.91|623.11|634.21|626.41|635.08|627.28|629.99|622.19|753
1655218800000|2022-06-14 15:00:00|634.18|626.38|637.07|629.27|641.42|633.62|632.55|624.75|905
1655219100000|2022-06-14 15:05:00|637.09|629.29|636.3|628.5|639.63|631.83|634.24|626.44|860
1655219400000|2022-06-14 15:10:00|636.32|628.52|637.8|630|640.23|632.43|634.42|626.62|828
1655219700000|2022-06-14 15:15:00|637.67|629.87|638.36|630.56|639.67|631.87|634.03|626.23|792
1655220000000|2022-06-14 15:20:00|638.37|630.57|637.87|630.07|638.71|630.91|633.78|625.98|768
1655220300000|2022-06-14 15:25:00|637.83|630.03|634.01|626.21|638.7|630.9|633.13|625.33|783
1655220600000|2022-06-14 15:30:00|634|626.2|634.89|627.09|635.05|627.25|628.53|620.73|762
1655220900000|2022-06-14 15:35:00|634.88|627.08|637.36|629.56|639.91|632.11|634.36|626.56|719
1655221200000|2022-06-14 15:40:00|637.35|629.55|643.34|635.54|643.98|636.18|636.96|629.16|765
1655221500000|2022-06-14 15:45:00|643.3|635.5|642.93|635.13|649.43|641.63|641.28|633.48|887
1655221800000|2022-06-14 15:50:00|642.89|635.09|642.21|634.41|644.44|636.64|640.03|632.23|837
1655222100000|2022-06-14 15:55:00|642.2|634.4|644.31|636.51|645.49|637.69|639.28|631.48|796
1655222400000|2022-06-14 16:00:00|644.32|636.52|641.96|634.16|647.71|639.91|639.46|631.66|752
1655222700000|2022-06-14 16:05:00|641.87|634.07|657.15|649.35|659.21|651.41|639.38|631.58|860
1655223000000|2022-06-14 16:10:00|657.17|649.37|661.46|653.66|664.84|657.04|652.35|644.55|922
1655223300000|2022-06-14 16:15:00|661.03|653.23|677.82|670.02|677.93|670.13|659.3|651.5|938
1655223600000|2022-06-14 16:20:00|677.89|670.09|668.21|660.41|680.32|672.52|665.3|657.5|883
1655223900000|2022-06-14 16:25:00|668.33|660.53|668.54|660.74|676.4|668.6|668.1|660.3|856
1655224200000|2022-06-14 16:30:00|668.42|660.62|668.17|660.37|672.32|664.52|666.72|658.92|823
1655224500000|2022-06-14 16:35:00|668.09|660.29|662.33|654.53|668.09|660.29|661.22|653.42|895
1655224800000|2022-06-14 16:40:00|662.31|654.51|660.25|652.45|664.86|657.06|658.77|650.97|835
1655225100000|2022-06-14 16:45:00|660.2|652.4|660.91|653.11|662.21|654.41|659.06|651.26|790
1655225400000|2022-06-14 16:50:00|660.9|653.1|656.8|649|660.9|653.1|655.21|647.41|768
1655225700000|2022-06-14 16:55:00|656.81|649.01|658.09|650.29|660.1|652.3|654.19|646.39|789
1655226000000|2022-06-14 17:00:00|657.91|650.11|659.84|652.04|660.93|653.13|655.09|647.29|774
1655226300000|2022-06-14 17:05:00|659.83|652.03|667.29|659.49|667.92|660.12|659.05|651.25|823
1655226600000|2022-06-14 17:10:00|667.3|659.5|664.27|656.47|667.3|659.5|663.15|655.35|636
1655226900000|2022-06-14 17:15:00|665.11|657.31|668.45|660.65|670.61|662.81|665.11|657.31|716
1655227200000|2022-06-14 17:20:00|668.33|660.53|673.26|665.46|674.38|666.58|667.94|660.14|747
1655227500000|2022-06-14 17:25:00|673.23|665.43|667.69|659.89|674.68|666.88|667.16|659.36|686
1655227800000|2022-06-14 17:30:00|667.53|659.73|664.6|656.8|673.5|665.7|664.43|656.63|779
1655228100000|2022-06-14 17:35:00|664.59|656.79|662.02|654.22|664.71|656.91|660.01|652.21|778
1655228400000|2022-06-14 17:40:00|662.03|654.23|660.38|652.58|664.07|656.27|659.19|651.39|714
1655228700000|2022-06-14 17:45:00|660.37|652.57|659.11|651.31|663.28|655.48|657.03|649.23|744
1655229000000|2022-06-14 17:50:00|659.12|651.32|658.89|651.09|660.94|653.14|657.94|650.14|697
1655229300000|2022-06-14 17:55:00|658.8|651|653.24|645.44|659.43|651.63|653.07|645.27|716
1655229600000|2022-06-14 18:00:00|653.19|645.39|656.37|648.57|657.79|649.99|652.58|644.78|717
1655229900000|2022-06-14 18:05:00|656.22|648.42|658.37|650.57|659.57|651.77|655.89|648.09|734
1655230200000|2022-06-14 18:10:00|658.36|650.56|653.58|645.78|658.49|650.69|652.48|644.68|729
1655230500000|2022-06-14 18:15:00|653.57|645.77|657.35|649.55|657.84|650.04|653.53|645.73|605
1655230800000|2022-06-14 18:20:00|657.33|649.53|656.24|648.44|658.78|650.98|656.09|648.29|595
1655231100000|2022-06-14 18:25:00|656.25|648.45|652.79|644.99|657.44|649.64|652.42|644.62|713
1655231400000|2022-06-14 18:30:00|652.61|644.81|654.4|646.6|655.78|647.98|648.15|640.35|768
1655231700000|2022-06-14 18:35:00|654.23|646.43|657.36|649.56|658.09|650.29|653.64|645.84|741
1655232000000|2022-06-14 18:40:00|657.35|649.55|655.32|647.52|657.35|649.55|652.98|645.18|675
1655232300000|2022-06-14 18:45:00|655.35|647.55|649.18|641.38|657|649.2|648.6|640.8|678
1655232600000|2022-06-14 18:50:00|649.04|641.24|647.1|639.3|650.47|642.67|646.98|639.18|655
1655232900000|2022-06-14 18:55:00|647.13|639.33|646.44|638.64|648.62|640.82|645.13|637.33|660
1655233200000|2022-06-14 19:00:00|646.43|638.63|645.48|637.68|647.8|640|644.96|637.16|688
1655233500000|2022-06-14 19:05:00|645.53|637.73|645.82|638.02|646.75|638.95|644.86|637.06|535
1655233800000|2022-06-14 19:10:00|645.83|638.03|643.54|635.74|647.27|639.47|641.21|633.41|684
1655234100000|2022-06-14 19:15:00|643.55|635.75|646.68|638.88|649.32|641.52|643.55|635.75|690
1655234400000|2022-06-14 19:20:00|646.66|638.86|651.18|643.38|656.1|648.3|646.66|638.86|721
1655234700000|2022-06-14 19:25:00|651.06|643.26|648.53|640.73|652.12|644.32|648.25|640.45|635
1655235000000|2022-06-14 19:30:00|648.67|640.87|649.09|641.29|652.83|645.03|647.76|639.96|753
1655235300000|2022-06-14 19:35:00|649.1|641.3|649.02|641.22|651.48|643.68|648.15|640.35|723
1655235600000|2022-06-14 19:40:00|648.99|641.19|650.18|642.38|652.04|644.24|648.38|640.58|665
1655235900000|2022-06-14 19:45:00|650.11|642.31|653.44|645.64|655.8|648|648.41|640.61|745
1655236200000|2022-06-14 19:50:00|653.34|645.54|658.91|651.11|659.44|651.64|651.29|643.49|720
1655236500000|2022-06-14 19:55:00|658.93|651.13|662.36|654.56|663.16|655.36|658.31|650.51|598
1655236800000|2022-06-14 20:00:00|662.37|654.57|664.58|656.78|666.31|658.51|660.11|652.31|577
1655237100000|2022-06-14 20:05:00|664.59|656.79|661.56|653.76|665.12|657.32|660.24|652.44|574
1655237400000|2022-06-14 20:10:00|661.57|653.77|658.69|650.89|661.64|653.84|658.28|650.48|371
1655237700000|2022-06-14 20:15:00|658.7|650.9|662.81|655.01|664.96|657.16|658.45|650.65|554
1655238000000|2022-06-14 20:20:00|662.8|655|653.33|645.53|662.8|655|652.34|644.54|684
1655238300000|2022-06-14 20:25:00|653.34|645.54|649.51|641.71|653.34|645.54|649.41|641.61|797
1655238600000|2022-06-14 20:30:00|649.52|641.72|656.73|648.93|658.03|650.23|648.43|640.63|723
1655238900000|2022-06-14 20:35:00|656.74|648.94|654.17|646.37|659.57|651.77|653.46|645.66|695
1655239200000|2022-06-14 20:40:00|654.15|646.35|652.28|644.48|654.62|646.82|651.33|643.53|688
1655239500000|2022-06-14 20:45:00|652.5|644.7|650.63|642.83|654.56|646.76|649.28|641.48|586
1655239800000|2022-06-14 20:50:00|650.56|642.76|651.57|643.77|655.38|647.58|650.5|642.7|791
1655240100000|2022-06-14 20:55:00|651.56|643.76|654.13|646.33|654.15|646.35|650.46|642.66|475
1655240400000|2022-06-14 21:00:00|654.15|646.35|657.86|650.06|658.03|650.23|653.75|645.95|670
1655240700000|2022-06-14 21:05:00|657.87|650.07|657.36|649.56|661.37|653.57|656.52|648.72|502
1655241000000|2022-06-14 21:10:00|657.38|649.58|657.83|650.03|658.99|651.19|655.9|648.1|480
1655241300000|2022-06-14 21:15:00|657.84|650.04|655.82|648.02|659.36|651.56|655.63|647.83|507
1655241600000|2022-06-14 21:20:00|656|648.2|643.88|636.08|656.01|648.21|643.88|636.08|665
1655241900000|2022-06-14 21:25:00|643.97|636.17|645.32|637.52|646.92|639.12|642.53|634.73|609
1655242200000|2022-06-14 21:30:00|645.34|637.54|649.73|641.93|657.95|650.15|645.11|637.31|555
1655242500000|2022-06-14 21:35:00|649.48|641.68|650.3|642.5|654.25|646.45|649.37|641.57|477
1655242800000|2022-06-14 21:40:00|650.29|642.49|645.95|638.15|651.21|643.41|645.86|638.06|407
1655243100000|2022-06-14 21:45:00|645.96|638.16|636.12|628.32|646.05|638.25|635.99|628.19|562
1655243400000|2022-06-14 21:50:00|636.08|628.28|629.55|621.75|636.41|628.61|629.55|621.75|559
1655243700000|2022-06-14 21:55:00|629.54|621.74|632.33|624.53|634.8|627|629.52|621.72|628
1655244000000|2022-06-14 22:00:00|632.37|624.57|637.45|629.65|637.52|629.72|632.3|624.5|613
1655244300000|2022-06-14 22:05:00|637.77|629.97|636.32|628.52|639.02|631.22|636.01|628.21|499
1655244600000|2022-06-14 22:10:00|636.42|628.62|636.21|628.41|638.2|630.4|635.78|627.98|478
1655244900000|2022-06-14 22:15:00|636.17|628.37|635.47|627.67|638.43|630.63|635.14|627.34|656
1655245200000|2022-06-14 22:20:00|635.48|627.68|638.27|630.47|638.31|630.51|635.37|627.57|600
1655245500000|2022-06-14 22:25:00|638.29|630.49|642.07|634.27|642.99|635.19|638.09|630.29|497
1655245800000|2022-06-14 22:30:00|642.02|634.22|632.37|624.57|642.17|634.37|632.14|624.34|541
1655246100000|2022-06-14 22:35:00|632.43|624.63|635.83|628.03|637.05|629.25|632.3|624.5|684
1655246400000|2022-06-14 22:40:00|635.9|628.1|642.91|635.11|643.29|635.49|634.34|626.54|760
1655246700000|2022-06-14 22:45:00|642.9|635.1|648.2|640.4|649.01|641.21|642.82|635.02|762
1655247000000|2022-06-14 22:50:00|648.27|640.47|646.93|639.13|650.24|642.44|646.16|638.36|667
1655247300000|2022-06-14 22:55:00|646.92|639.12|648.39|640.59|650.38|642.58|646.61|638.81|455
1655247600000|2022-06-14 23:00:00|648.4|640.6|647.2|639.4|649.2|641.4|645.15|637.35|568
1655247900000|2022-06-14 23:05:00|647.22|639.42|656.49|648.69|658.02|650.22|647.22|639.42|782
1655248200000|2022-06-14 23:10:00|656.47|648.67|652.1|644.3|657.08|649.28|650.43|642.63|850
1655248500000|2022-06-14 23:15:00|652.2|644.4|655.38|647.58|656.14|648.34|650.4|642.6|748
1655248800000|2022-06-14 23:20:00|655.39|647.59|662.42|654.62|663.54|655.74|654.35|646.55|839
1655249100000|2022-06-14 23:25:00|662.34|654.54|659.21|651.41|662.53|654.73|658.19|650.39|884
1655249400000|2022-06-14 23:30:00|659.17|651.37|663.62|655.82|666.21|658.41|658.98|651.18|829
1655249700000|2022-06-14 23:35:00|663.63|655.83|671|663.2|672.17|664.37|662.58|654.78|841
1655250000000|2022-06-14 23:40:00|671.03|663.23|666.46|658.66|671.34|663.54|665.28|657.48|708
1655250300000|2022-06-14 23:45:00|666.43|658.63|666.03|658.23|669.66|661.86|664.78|656.98|747
1655250600000|2022-06-14 23:50:00|666.06|658.26|680.79|672.99|689.29|681.49|665.77|657.97|872
1655250900000|2022-06-14 23:55:00|680.8|673|676.12|668.32|680.95|673.15|675.85|668.05|711
1655251200000|2022-06-15 00:00:00|676.34|668.54|669.35|661.55|676.82|669.02|669.35|661.55|823
1655251500000|2022-06-15 00:05:00|669.17|661.37|668.04|660.24|670.74|662.94|666.74|658.94|718
1655251800000|2022-06-15 00:10:00|667.98|660.18|668.17|660.37|669.66|661.86|665.32|657.52|632
1655252100000|2022-06-15 00:15:00|668.15|660.35|674.65|666.85|674.65|666.85|666.41|658.61|702
1655252400000|2022-06-15 00:20:00|674.81|667.01|674.98|667.18|676.35|668.55|673.39|665.59|737
1655252700000|2022-06-15 00:25:00|674.97|667.17|673.63|665.83|676.64|668.84|673.03|665.23|646
1655253000000|2022-06-15 00:30:00|673.64|665.84|675.2|667.4|677.34|669.54|671.59|663.79|718
1655253300000|2022-06-15 00:35:00|675.19|667.39|680.21|672.41|682.05|674.25|674.75|666.95|737
1655253600000|2022-06-15 00:40:00|680.18|672.38|680.39|672.59|683.17|675.37|678.24|670.44|747
1655253900000|2022-06-15 00:45:00|680.35|672.55|671.09|663.29|680.48|672.68|670.99|663.19|675
1655254200000|2022-06-15 00:50:00|671.1|663.3|669.18|661.38|671.68|663.88|667.8|660|772
1655254500000|2022-06-15 00:55:00|669.08|661.28|668.7|660.9|669.28|661.48|666.21|658.41|773
1655254800000|2022-06-15 01:00:00|668.54|660.74|668.3|660.5|670.45|662.65|665.78|657.98|746
1655255100000|2022-06-15 01:05:00|668.26|660.46|663.86|656.06|668.26|660.46|662.41|654.61|779
1655255400000|2022-06-15 01:10:00|663.94|656.14|667.25|659.45|667.91|660.11|663.83|656.03|794
1655255700000|2022-06-15 01:15:00|667.24|659.44|665.38|657.58|668.16|660.36|665.03|657.23|795
1655256000000|2022-06-15 01:20:00|665.52|657.72|663.92|656.12|668.11|660.31|663.92|656.12|724
1655256300000|2022-06-15 01:25:00|663.93|656.13|666.87|659.07|667.52|659.72|663.56|655.76|746
1655256600000|2022-06-15 01:30:00|666.77|658.97|665.84|658.04|668.07|660.27|664.99|657.19|726
1655256900000|2022-06-15 01:35:00|665.85|658.05|668.09|660.29|668.66|660.86|664.59|656.79|660
1655257200000|2022-06-15 01:40:00|668.13|660.33|680.16|672.36|680.77|672.97|667.95|660.15|833
1655257500000|2022-06-15 01:45:00|680.33|672.53|685.98|678.18|686.22|678.42|678.76|670.96|869
1655257800000|2022-06-15 01:50:00|685.99|678.19|691.74|683.94|694.26|686.46|685.08|677.28|758
1655258100000|2022-06-15 01:55:00|691.8|684|688.81|681.01|693.87|686.07|688.08|680.28|772
1655258400000|2022-06-15 02:00:00|688.8|681|685.94|678.14|690.75|682.95|685.37|677.57|760
1655258700000|2022-06-15 02:05:00|685.98|678.18|683.32|675.52|689.19|681.39|683.24|675.44|735
1655259000000|2022-06-15 02:10:00|683.33|675.53|682.84|675.04|684.33|676.53|681.49|673.69|651
1655259300000|2022-06-15 02:15:00|683.06|675.26|679.33|671.53|684.21|676.41|678.1|670.3|753
1655259600000|2022-06-15 02:20:00|679.32|671.52|674.95|667.15|679.4|671.6|674.7|666.9|556
1655259900000|2022-06-15 02:25:00|674.87|667.07|672.03|664.23|675.06|667.26|669.76|661.96|691
1655260200000|2022-06-15 02:30:00|672.05|664.25|666.86|659.06|672.05|664.25|666.22|658.42|687
1655260500000|2022-06-15 02:35:00|666.87|659.07|666.29|658.49|668.45|660.65|665.43|657.63|678
1655260800000|2022-06-15 02:40:00|666.28|658.48|662.24|654.44|667.3|659.5|660.08|652.28|704
1655261100000|2022-06-15 02:45:00|662.19|654.39|661.22|653.42|666.25|658.45|660.11|652.31|733
1655261400000|2022-06-15 02:50:00|661.23|653.43|660.23|652.43|664.34|656.54|659.92|652.12|724
1655261700000|2022-06-15 02:55:00|660.22|652.42|665.08|657.28|666.2|658.4|660.02|652.22|713
1655262000000|2022-06-15 03:00:00|665.58|657.78|668.11|660.31|670.75|662.95|665.25|657.45|632
1655262300000|2022-06-15 03:05:00|668.12|660.32|661.2|653.4|669.11|661.31|660.9|653.1|622
1655262600000|2022-06-15 03:10:00|661.43|653.63|659.35|651.55|661.51|653.71|657.47|649.67|671
1655262900000|2022-06-15 03:15:00|659.36|651.56|657.58|649.78|659.44|651.64|656.69|648.89|771
1655263200000|2022-06-15 03:20:00|657.54|649.74|654.84|647.04|657.74|649.94|653.43|645.63|727
1655263500000|2022-06-15 03:25:00|654.73|646.93|656.83|649.03|657|649.2|653.01|645.21|796
1655263800000|2022-06-15 03:30:00|656.81|649.01|655.12|647.32|656.83|649.03|653.71|645.91|611
1655264100000|2022-06-15 03:35:00|655.13|647.33|655.21|647.41|655.81|648.01|652.3|644.5|641
1655264400000|2022-06-15 03:40:00|655.22|647.42|655.27|647.47|657.67|649.87|654.58|646.78|695
1655264700000|2022-06-15 03:45:00|655.21|647.41|658.05|650.25|659.73|651.93|654.61|646.81|721
1655265000000|2022-06-15 03:50:00|657.65|649.85|655.54|647.74|658.5|650.7|655.27|647.47|642
1655265300000|2022-06-15 03:55:00|655.55|647.75|655.56|647.76|657.14|649.34|653.45|645.65|644
1655265600000|2022-06-15 04:00:00|655.62|647.82|647.54|639.74|656.68|648.88|646.88|639.08|700
1655265900000|2022-06-15 04:05:00|647.46|639.66|637.45|629.65|647.87|640.07|636.86|629.06|786
1655266200000|2022-06-15 04:10:00|637.55|629.75|642.28|634.48|642.52|634.72|635.32|627.52|873
1655266500000|2022-06-15 04:15:00|642.45|634.65|639.07|631.27|644.14|636.34|637.94|630.14|829
1655266800000|2022-06-15 04:20:00|639.06|631.26|636.94|629.14|639.33|631.53|634.33|626.53|843
1655267100000|2022-06-15 04:25:00|637.03|629.23|632.14|624.34|637.48|629.68|630.06|622.26|846
1655267400000|2022-06-15 04:30:00|631.92|624.12|633.82|626.02|638.42|630.62|629.53|621.73|891
1655267700000|2022-06-15 04:35:00|633.9|626.1|634.24|626.44|635.99|628.19|629.26|621.46|895
1655268000000|2022-06-15 04:40:00|634.32|626.52|634.22|626.42|635.35|627.55|631.44|623.64|777
1655268300000|2022-06-15 04:45:00|634.06|626.26|640.91|633.11|644.34|636.54|633.31|625.51|919
1655268600000|2022-06-15 04:50:00|640.89|633.09|640.39|632.59|643.77|635.97|639.76|631.96|882
1655268900000|2022-06-15 04:55:00|640.51|632.71|640.04|632.24|641.83|634.03|638.07|630.27|890
1655269200000|2022-06-15 05:00:00|639.97|632.17|637.13|629.33|644.83|637.03|637.13|629.33|804
1655269500000|2022-06-15 05:05:00|637.11|629.31|640.48|632.68|641.89|634.09|636.86|629.06|753
1655269800000|2022-06-15 05:10:00|640.54|632.74|639.18|631.38|642.21|634.41|638.59|630.79|769
1655270100000|2022-06-15 05:15:00|639.13|631.33|633.38|625.58|639.8|632|632.25|624.45|917
1655270400000|2022-06-15 05:20:00|633.4|625.6|624.48|616.68|633.5|625.7|624.2|616.4|851
1655270700000|2022-06-15 05:25:00|624.61|616.81|624.48|616.68|627.77|619.97|621.96|614.16|908
1655271000000|2022-06-15 05:30:00|624.58|616.78|637.49|629.69|639.37|631.57|617.32|609.52|1005
1655271300000|2022-06-15 05:35:00|637.47|629.67|632.44|624.64|640.43|632.63|631.79|623.99|893
1655271600000|2022-06-15 05:40:00|632.54|624.74|632.71|624.91|633.23|625.43|627.54|619.74|911
1655271900000|2022-06-15 05:45:00|632.91|625.11|636.06|628.26|638.99|631.19|630.85|623.05|913
1655272200000|2022-06-15 05:50:00|636.01|628.21|639.08|631.28|640.87|633.07|633.43|625.63|826
1655272500000|2022-06-15 05:55:00|639.19|631.39|634.79|626.99|639.19|631.39|633.86|626.06|840
1655272800000|2022-06-15 06:00:00|634.65|626.85|638.54|630.74|640.04|632.24|632.99|625.19|931
1655273100000|2022-06-15 06:05:00|638.58|630.78|636.97|629.17|641.15|633.35|636.51|628.71|900
1655273400000|2022-06-15 06:10:00|636.93|629.13|631.74|623.94|637.17|629.37|631.63|623.83|875
1655273700000|2022-06-15 06:15:00|631.72|623.92|627.47|619.67|634.47|626.67|627.22|619.42|886
1655274000000|2022-06-15 06:20:00|627.45|619.65|622.78|614.98|627.82|620.02|621.18|613.38|898
1655274300000|2022-06-15 06:25:00|622.79|614.99|626.49|618.69|626.49|618.69|622.6|614.8|767
1655274600000|2022-06-15 06:30:00|626.43|618.63|628.82|621.02|629.68|621.88|622.72|614.92|798
1655274900000|2022-06-15 06:35:00|628.85|621.05|633.25|625.45|633.55|625.75|628.62|620.82|676
1655275200000|2022-06-15 06:40:00|633.21|625.41|635.57|627.77|637.62|629.82|631.37|623.57|709
1655275500000|2022-06-15 06:45:00|635.51|627.71|634.5|626.7|637.21|629.41|633.52|625.72|661
1655275800000|2022-06-15 06:50:00|634.59|626.79|639.32|631.52|642.06|634.26|634.59|626.79|838
1655276100000|2022-06-15 06:55:00|639.33|631.53|641.83|634.03|645.38|637.58|637.14|629.34|747
1655276400000|2022-06-15 07:00:00|641.81|634.01|642.14|634.34|652.12|644.32|641.43|633.63|795
1655276700000|2022-06-15 07:05:00|642.18|634.38|640.41|632.61|644.46|636.66|639.65|631.85|789
1655277000000|2022-06-15 07:10:00|640.4|632.6|640.03|632.23|643.54|635.74|639.42|631.62|595
1655277300000|2022-06-15 07:15:00|639.62|631.82|640.45|632.65|641.63|633.83|638.75|630.95|562
1655277600000|2022-06-15 07:20:00|640.3|632.5|636.71|628.91|640.3|632.5|635.71|627.91|669
1655277900000|2022-06-15 07:25:00|636.7|628.9|633.52|625.72|637.05|629.25|631.77|623.97|843
1655278200000|2022-06-15 07:30:00|633.51|625.71|633.22|625.42|634.39|626.59|628.91|621.11|808
1655278500000|2022-06-15 07:35:00|633.61|625.81|634.22|626.42|634.77|626.97|632.3|624.5|711
1655278800000|2022-06-15 07:40:00|634.21|626.41|632.52|624.72|634.35|626.55|630.89|623.09|759
1655279100000|2022-06-15 07:45:00|632.53|624.73|619.11|611.31|633.77|625.97|619.11|611.31|906
1655279400000|2022-06-15 07:50:00|619.12|611.32|622.26|614.46|626.91|619.11|616.49|608.69|882
1655279700000|2022-06-15 07:55:00|622.28|614.48|624.9|617.1|626.12|618.32|620.98|613.18|810
1655280000000|2022-06-15 08:00:00|624.87|617.07|611.28|603.48|624.88|617.08|610.53|602.73|998
1655280300000|2022-06-15 08:05:00|611.32|603.52|610.08|602.28|618.18|610.38|609.1|601.3|994
1655280600000|2022-06-15 08:10:00|610.13|602.33|603.35|595.55|613.89|606.09|602.24|594.44|942
1655280900000|2022-06-15 08:15:00|603.31|595.51|605.42|597.62|610.18|602.38|602.36|594.56|953
1655281200000|2022-06-15 08:20:00|605.43|597.63|596.04|588.24|608.22|600.42|594.65|586.85|961
1655281500000|2022-06-15 08:25:00|596.14|588.34|601.91|594.11|606.09|598.29|596.14|588.34|831
1655281800000|2022-06-15 08:30:00|601.78|593.98|613.01|605.21|613.21|605.41|601.77|593.97|843
1655282100000|2022-06-15 08:35:00|613.02|605.22|608.48|600.68|614.45|606.65|607.14|599.34|836
1655282400000|2022-06-15 08:40:00|608.43|600.63|602.25|594.45|609.34|601.54|601.76|593.96|823
1655282700000|2022-06-15 08:45:00|602.26|594.46|596.36|588.56|603.13|595.33|594.37|586.57|843
1655283000000|2022-06-15 08:50:00|596.37|588.57|592.03|584.23|601.71|593.91|592.03|584.23|912
1655283300000|2022-06-15 08:55:00|592.04|584.24|592.63|584.83|595.71|587.91|589.45|581.65|892
1655283600000|2022-06-15 09:00:00|592.64|584.84|599.08|591.28|600.21|592.41|590.31|582.51|892
1655283900000|2022-06-15 09:05:00|599.05|591.25|596.24|588.44|599.58|591.78|592.47|584.67|869
1655284200000|2022-06-15 09:10:00|596.21|588.41|587.95|580.15|597.54|589.74|586.98|579.18|920
1655284500000|2022-06-15 09:15:00|587.96|580.16|591.14|583.34|592.49|584.69|587.96|580.16|893
1655284800000|2022-06-15 09:20:00|591.19|583.39|592.35|584.55|593.22|585.42|587.79|579.99|812
1655285100000|2022-06-15 09:25:00|592.37|584.57|593.57|585.77|593.57|585.77|588.49|580.69|836
1655285400000|2022-06-15 09:30:00|593.53|585.73|599.81|592.01|609.05|601.25|592.57|584.77|876
1655285700000|2022-06-15 09:35:00|599.71|591.91|598.21|590.41|601.35|593.55|593.67|585.87|844
1655286000000|2022-06-15 09:40:00|598.1|590.3|599.02|591.22|599.86|592.06|595.57|587.77|766
1655286300000|2022-06-15 09:45:00|599.03|591.23|595.08|587.28|600.79|592.99|594.35|586.55|743
1655286600000|2022-06-15 09:50:00|595.35|587.55|603.66|595.86|604.5|596.7|594.52|586.72|733
1655286900000|2022-06-15 09:55:00|603.51|595.71|604.34|596.54|609.51|601.71|601.18|593.38|836
1655287200000|2022-06-15 10:00:00|604.36|596.56|601.7|593.9|608.06|600.26|601.43|593.63|826
1655287500000|2022-06-15 10:05:00|601.69|593.89|600.28|592.48|605.58|597.78|600.24|592.44|813
1655287800000|2022-06-15 10:10:00|600.27|592.47|604.2|596.4|604.2|596.4|599.56|591.76|798
1655288100000|2022-06-15 10:15:00|604.1|596.3|620.96|613.16|622.47|614.67|602.5|594.7|911
1655288400000|2022-06-15 10:20:00|620.93|613.13|615.98|608.18|624.34|616.54|615.31|607.51|825
1655288700000|2022-06-15 10:25:00|615.96|608.16|619.37|611.57|622.28|614.48|612.36|604.56|851
1655289000000|2022-06-15 10:30:00|619.36|611.56|621.53|613.73|626.32|618.52|616.77|608.97|921
1655289300000|2022-06-15 10:35:00|621.6|613.8|625.55|617.75|628.73|620.93|621.18|613.38|804
1655289600000|2022-06-15 10:40:00|625.38|617.58|632.75|624.95|632.85|625.05|624.33|616.53|876
1655289900000|2022-06-15 10:45:00|632.49|624.69|633.69|625.89|633.69|625.89|626.12|618.32|844
1655290200000|2022-06-15 10:50:00|633.21|625.41|629.36|621.56|633.3|625.5|625.86|618.06|826
1655290500000|2022-06-15 10:55:00|629.37|621.57|626.35|618.55|629.55|621.75|625.7|617.9|797
1655290800000|2022-06-15 11:00:00|626.36|618.56|622.4|614.6|627.45|619.65|622.01|614.21|779
1655291100000|2022-06-15 11:05:00|622.39|614.59|621.43|613.63|624.77|616.97|619.11|611.31|804
1655291400000|2022-06-15 11:10:00|621.33|613.53|628.08|620.28|628.78|620.98|621.16|613.36|719
1655291700000|2022-06-15 11:15:00|628.07|620.27|625.29|617.49|628.27|620.47|624.22|616.42|723
1655292000000|2022-06-15 11:20:00|625.51|617.71|641.48|633.68|641.99|634.19|625.09|617.29|896
1655292300000|2022-06-15 11:25:00|641.27|633.47|646.66|638.86|647.7|639.9|638.22|630.42|841
1655292600000|2022-06-15 11:30:00|646.48|638.68|643.56|635.76|652.74|644.94|643.27|635.47|924
1655292900000|2022-06-15 11:35:00|643.46|635.66|644.62|636.82|648.02|640.22|641.47|633.67|885
1655293200000|2022-06-15 11:40:00|644.63|636.83|646.87|639.07|650.55|642.75|643.43|635.63|812
1655293500000|2022-06-15 11:45:00|646.75|638.95|641.35|633.55|646.96|639.16|641.22|633.42|776
1655293800000|2022-06-15 11:50:00|641.34|633.54|648.13|640.33|650.68|642.88|641.27|633.47|807
1655294100000|2022-06-15 11:55:00|648.16|640.36|647.98|640.18|649.16|641.36|645.25|637.45|814
1655294400000|2022-06-15 12:00:00|648.04|640.24|643.8|636|648.14|640.34|643.58|635.78|791
1655294700000|2022-06-15 12:05:00|643.57|635.77|643.21|635.41|645.31|637.51|640.89|633.09|733
1655295000000|2022-06-15 12:10:00|643.2|635.4|652.38|644.58|652.49|644.69|642.34|634.54|797
1655295300000|2022-06-15 12:15:00|652.42|644.62|647.91|640.11|660.6|652.8|646.43|638.63|957
1655295600000|2022-06-15 12:20:00|647.83|640.03|642.9|635.1|648.42|640.62|642.25|634.45|769
1655295900000|2022-06-15 12:25:00|642.77|634.97|642.67|634.87|645.6|637.8|640.88|633.08|799
1655296200000|2022-06-15 12:30:00|642.68|634.88|639.9|632.1|644|636.2|638.13|630.33|780
1655296500000|2022-06-15 12:35:00|639.8|632|640.06|632.26|640.98|633.18|637.74|629.94|841
1655296800000|2022-06-15 12:40:00|640.13|632.33|645.36|637.56|645.56|637.76|640.06|632.26|842
1655297100000|2022-06-15 12:45:00|645.59|637.79|647.49|639.69|651.09|643.29|645.28|637.48|828
1655297400000|2022-06-15 12:50:00|647.48|639.68|646.8|639|649.9|642.1|645.52|637.72|828
1655297700000|2022-06-15 12:55:00|647.01|639.21|640.67|632.87|647.15|639.35|639.63|631.83|819
1655298000000|2022-06-15 13:00:00|640.57|632.77|640.43|632.63|642.71|634.91|638.63|630.83|821
1655298300000|2022-06-15 13:05:00|640.46|632.66|646.19|638.39|646.78|638.98|640.19|632.39|883
1655298600000|2022-06-15 13:10:00|646.2|638.4|648.59|640.79|650.73|642.93|645.86|638.06|899
1655298900000|2022-06-15 13:15:00|648.61|640.81|653.97|646.17|654.26|646.46|645.75|637.95|920
1655299200000|2022-06-15 13:20:00|653.93|646.13|645.9|638.1|659.01|651.21|645.67|637.87|956
1655299500000|2022-06-15 13:25:00|646.04|638.24|647.5|639.7|647.5|639.7|643.75|635.95|819
1655299800000|2022-06-15 13:30:00|647.38|639.58|648.15|640.35|650.6|642.8|644.58|636.78|904
1655300100000|2022-06-15 13:35:00|648.14|640.34|644.4|636.6|651.82|644.02|644.35|636.55|961
1655300400000|2022-06-15 13:40:00|644.38|636.58|650.92|643.12|653.12|645.32|644.38|636.58|946
1655300700000|2022-06-15 13:45:00|650.77|642.97|655.26|647.46|656.31|648.51|649.35|641.55|944
1655301000000|2022-06-15 13:50:00|655.22|647.42|655.97|648.17|660.21|652.41|655.05|647.25|943
1655301300000|2022-06-15 13:55:00|656.01|648.21|652.17|644.37|659.07|651.27|650.85|643.05|841
1655301600000|2022-06-15 14:00:00|652.32|644.52|656.98|649.18|657.3|649.5|651.66|643.86|839
1655301900000|2022-06-15 14:05:00|657.16|649.36|656.53|648.73|660.43|652.63|654.33|646.53|923
1655302200000|2022-06-15 14:10:00|656.49|648.69|653.48|645.68|656.77|648.97|653.1|645.3|874
1655302500000|2022-06-15 14:15:00|653.6|645.8|645.19|637.39|654.35|646.55|645.01|637.21|924
1655302800000|2022-06-15 14:20:00|645.17|637.37|646.51|638.71|648.36|640.56|642.07|634.27|910
1655303100000|2022-06-15 14:25:00|646.6|638.8|644.28|636.48|647.71|639.91|643.84|636.04|859
1655303400000|2022-06-15 14:30:00|644.18|636.38|641.56|633.76|644.3|636.5|640.1|632.3|839
1655303700000|2022-06-15 14:35:00|641.58|633.78|636.63|628.83|642.93|635.13|636.42|628.62|828
1655304000000|2022-06-15 14:40:00|636.8|629|637.81|630.01|641.07|633.27|636.05|628.25|897
1655304300000|2022-06-15 14:45:00|637.86|630.06|641.61|633.81|642.45|634.65|636.61|628.81|849
1655304600000|2022-06-15 14:50:00|641.62|633.82|631.66|623.86|641.81|634.01|631.63|623.83|819
1655304900000|2022-06-15 14:55:00|631.63|623.83|636.97|629.17|637.7|629.9|630.52|622.72|860
1655305200000|2022-06-15 15:00:00|636.96|629.16|641.26|633.46|643.21|635.41|636.01|628.21|1020
1655305500000|2022-06-15 15:05:00|641.23|633.43|639.73|631.93|643.3|635.5|639.6|631.8|875
1655305800000|2022-06-15 15:10:00|639.64|631.84|640.54|632.74|643.17|635.37|639.33|631.53|829
1655306100000|2022-06-15 15:15:00|640.51|632.71|642.67|634.87|645.91|638.11|639.97|632.17|834
1655306400000|2022-06-15 15:20:00|642.68|634.88|638.21|630.41|643.19|635.39|637.29|629.49|903
1655306700000|2022-06-15 15:25:00|638.27|630.47|639.26|631.46|640.57|632.77|637.93|630.13|868
1655307000000|2022-06-15 15:30:00|639.21|631.41|639.23|631.43|640.46|632.66|636.27|628.47|913
1655307300000|2022-06-15 15:35:00|639.24|631.44|642.13|634.33|644.14|636.34|639.21|631.41|917
1655307600000|2022-06-15 15:40:00|642.28|634.48|645.15|637.35|646.64|638.84|641.14|633.34|797
1655307900000|2022-06-15 15:45:00|645.13|637.33|648.31|640.51|650.87|643.07|644.18|636.38|917
1655308200000|2022-06-15 15:50:00|648.3|640.5|649.81|642.01|651.45|643.65|647.28|639.48|775
1655308500000|2022-06-15 15:55:00|649.79|641.99|648.95|641.15|650.78|642.98|646.94|639.14|756
1655308800000|2022-06-15 16:00:00|649.14|641.34|648.87|641.07|651.98|644.18|646.68|638.88|844
1655309100000|2022-06-15 16:05:00|648.99|641.19|645.83|638.03|649.14|641.34|642.4|634.6|773
1655309400000|2022-06-15 16:10:00|646.13|638.33|641.35|633.55|648.2|640.4|640.81|633.01|729
1655309700000|2022-06-15 16:15:00|641.11|633.31|645.74|637.94|645.98|638.18|640.29|632.49|707
1655310000000|2022-06-15 16:20:00|645.77|637.97|635.15|627.35|646.54|638.74|633.51|625.71|818
1655310300000|2022-06-15 16:25:00|635.28|627.48|631.32|623.52|635.68|627.88|630.28|622.48|711
1655310600000|2022-06-15 16:30:00|631.31|623.51|626.37|618.57|631.69|623.89|625.97|618.17|885
1655310900000|2022-06-15 16:35:00|626.35|618.55|621.04|613.24|627.7|619.9|620.79|612.99|919
1655311200000|2022-06-15 16:40:00|621.05|613.25|623.86|616.06|626.42|618.62|620.44|612.64|830
1655311500000|2022-06-15 16:45:00|623.89|616.09|626.09|618.29|626.11|618.31|621.15|613.35|840
1655311800000|2022-06-15 16:50:00|625.96|618.16|625.71|617.91|626.29|618.49|622.8|615|816
1655312100000|2022-06-15 16:55:00|625.73|617.93|624|616.2|627.01|619.21|620.81|613.01|847
1655312400000|2022-06-15 17:00:00|623.99|616.19|625.31|617.51|627.66|619.86|621.35|613.55|804
1655312700000|2022-06-15 17:05:00|625.32|617.52|618.73|610.93|625.6|617.8|618.73|610.93|809
1655313000000|2022-06-15 17:10:00|618.77|610.97|623.32|615.52|623.84|616.04|618.27|610.47|870
1655313300000|2022-06-15 17:15:00|623.3|615.5|634.97|627.17|635.28|627.48|622.58|614.78|918
1655313600000|2022-06-15 17:20:00|634.99|627.19|637.29|629.49|639.97|632.17|632|624.2|958
1655313900000|2022-06-15 17:25:00|637.35|629.55|630.92|623.12|638.28|630.48|630.82|623.02|875
1655314200000|2022-06-15 17:30:00|631.06|623.26|631.62|623.82|633.78|625.98|623.21|615.41|928
1655314500000|2022-06-15 17:35:00|631.76|623.96|631.31|623.51|634.23|626.43|629.88|622.08|908
1655314800000|2022-06-15 17:40:00|631.26|623.46|630.99|623.19|633.56|625.76|629.22|621.42|862
1655315100000|2022-06-15 17:45:00|631.05|623.25|629.26|621.46|634.25|626.45|629.1|621.3|863
1655315400000|2022-06-15 17:50:00|629.3|621.5|643.8|636|643.8|636|628.9|621.1|888
1655315700000|2022-06-15 17:55:00|643.84|636.04|650.47|642.67|654.34|646.54|641.16|633.36|1025
1655316000000|2022-06-15 18:00:00|650.26|642.46|629.25|621.45|657.18|649.38|624.96|617.16|1152
1655316300000|2022-06-15 18:05:00|629.7|621.9|618.19|610.39|630.87|623.07|612.45|604.65|1130
1655316600000|2022-06-15 18:10:00|618.28|610.48|619.26|611.46|624.72|616.92|609.65|601.85|1126
1655316900000|2022-06-15 18:15:00|619.36|611.56|628.98|621.18|632.44|624.64|616.99|609.19|1107
1655317200000|2022-06-15 18:20:00|629.05|621.25|626.5|618.7|633.58|625.78|623.19|615.39|1082
1655317500000|2022-06-15 18:25:00|626.51|618.71|637.48|629.68|637.92|630.12|625.52|617.72|1044
1655317800000|2022-06-15 18:30:00|637.49|629.69|631.4|623.6|638.09|630.29|624.38|616.58|1093
1655318100000|2022-06-15 18:35:00|631.37|623.57|642.72|634.92|642.72|634.92|630.37|622.57|687
1655318400000|2022-06-15 18:40:00|657.85|650.05|689.9|682.1|689.9|682.1|657.85|650.05|39
1655318700000|2022-06-15 18:45:00|699.9|692.1|696.09|688.29|703.71|695.91|677.84|670.04|808
1655319000000|2022-06-15 18:50:00|695.9|688.1|688.18|680.38|699.85|692.05|679.72|671.92|1150
1655319300000|2022-06-15 18:55:00|687.92|680.12|686.73|678.93|696.84|689.04|681.56|673.76|1140
1655319600000|2022-06-15 19:00:00|686.62|678.82|693.49|685.69|694.76|686.96|684.36|676.56|1126
1655319900000|2022-06-15 19:05:00|693.56|685.76|703.96|696.16|704.21|696.41|690.75|682.95|1120
1655320200000|2022-06-15 19:10:00|704.05|696.25|700.14|692.34|708.03|700.23|696.05|688.25|1104
1655320500000|2022-06-15 19:15:00|700.19|692.39|700.23|692.43|704|696.2|695.98|688.18|1096
1655320800000|2022-06-15 19:20:00|700.17|692.37|712.11|704.31|713.13|705.33|698.6|690.8|1078
1655321100000|2022-06-15 19:25:00|712.06|704.26|719.1|711.3|721.54|713.74|709.46|701.66|1080
1655321400000|2022-06-15 19:30:00|719.17|711.37|728.4|720.6|730.89|723.09|717.01|709.21|1075
1655321700000|2022-06-15 19:35:00|728.95|721.15|715.91|708.11|730.35|722.55|715.16|707.36|1064
1655322000000|2022-06-15 19:40:00|715.82|708.02|709.21|701.41|717.01|709.21|709.21|701.41|1050
1655322300000|2022-06-15 19:45:00|709.63|701.83|713.17|705.37|713.91|706.11|707.48|699.68|1000
1655322600000|2022-06-15 19:50:00|712.97|705.17|698.34|690.54|712.97|705.17|698.14|690.34|661
1655322900000|2022-06-15 19:55:00|698.35|690.55|695.41|687.61|703.12|695.32|695.34|687.54|960
1655323200000|2022-06-15 20:00:00|695.45|687.65|698.56|690.76|701.13|693.33|693.05|685.25|935
1655323500000|2022-06-15 20:05:00|698.47|690.67|700.22|692.42|701.56|693.76|697.11|689.31|845
1655323800000|2022-06-15 20:10:00|700.24|692.44|694.08|686.28|700.33|692.53|694.08|686.28|809
1655324100000|2022-06-15 20:15:00|694.04|686.24|691.34|683.54|695.65|687.85|689.61|681.81|900
1655324400000|2022-06-15 20:20:00|691.25|683.45|692.29|684.49|693.94|686.14|690.75|682.95|850
1655324700000|2022-06-15 20:25:00|692.28|684.48|694.89|687.09|694.89|687.09|690.05|682.25|835
1655325000000|2022-06-15 20:30:00|694.94|687.14|699.09|691.29|700.16|692.36|692.87|685.07|899
1655325300000|2022-06-15 20:35:00|698.66|690.86|702.26|694.46|704.1|696.3|698.46|690.66|859
1655325600000|2022-06-15 20:40:00|702.29|694.49|705.9|698.1|706.89|699.09|700.53|692.73|779
1655325900000|2022-06-15 20:45:00|705.95|698.15|707.23|699.43|709.07|701.27|704.13|696.33|945
1655326200000|2022-06-15 20:50:00|707.26|699.46|704.65|696.85|707.4|699.6|703.08|695.28|767
1655326500000|2022-06-15 20:55:00|704.64|696.84|702.02|694.22|706.79|698.99|701.87|694.07|798
1655326800000|2022-06-15 21:00:00|702.19|694.39|702.94|695.14|704.56|696.76|701.68|693.88|791
1655327100000|2022-06-15 21:05:00|702.93|695.13|707.99|700.19|708.09|700.29|702.35|694.55|756
1655327400000|2022-06-15 21:10:00|707.87|700.07|707.98|700.18|709.4|701.6|706.44|698.64|738
1655327700000|2022-06-15 21:15:00|708.04|700.24|708.29|700.49|709.28|701.48|706.79|698.99|588
1655328000000|2022-06-15 21:20:00|708.35|700.55|710.29|702.49|713.06|705.26|708.12|700.32|555
1655328300000|2022-06-15 21:25:00|710.22|702.42|711.28|703.48|712.56|704.76|709.93|702.13|396
1655328600000|2022-06-15 21:30:00|711.26|703.46|711.1|703.3|711.45|703.65|710.32|702.52|194
1655328900000|2022-06-15 21:35:00|711.12|703.32|717.18|709.38|717.18|709.38|710.96|703.16|505
1655329200000|2022-06-15 21:40:00|717.04|709.24|717.35|709.55|722.06|714.26|717.04|709.24|499
1655329500000|2022-06-15 21:45:00|717.21|709.41|719.59|711.79|721.21|713.41|717.21|709.41|585
1655329800000|2022-06-15 21:50:00|719.64|711.84|720.18|712.38|724.47|716.67|718.45|710.65|687
1655330100000|2022-06-15 21:55:00|720.16|712.36|715.14|707.34|720.31|712.51|714.72|706.92|568
1655330400000|2022-06-15 22:00:00|715.15|707.35|722.92|715.12|723.21|715.41|714.94|707.14|684
1655330700000|2022-06-15 22:05:00|722.96|715.16|723.26|715.46|731.82|724.02|721.68|713.88|867
1655331000000|2022-06-15 22:10:00|723.17|715.37|726.82|719.02|728.43|720.63|720.52|712.72|820
1655331300000|2022-06-15 22:15:00|727.02|719.22|720.48|712.68|731.57|723.77|720.3|712.5|795
1655331600000|2022-06-15 22:20:00|720.49|712.69|722.61|714.81|723.85|716.05|719.74|711.94|686
1655331900000|2022-06-15 22:25:00|722.58|714.78|736.15|728.35|739.29|731.49|722.12|714.32|900
1655332200000|2022-06-15 22:30:00|736.16|728.36|734.36|726.56|737.77|729.97|731.2|723.4|772
1655332500000|2022-06-15 22:35:00|734.11|726.31|728.01|720.21|734.33|726.53|727.01|719.21|700
1655332800000|2022-06-15 22:40:00|728.08|720.28|724.81|717.01|729.71|721.91|722.61|714.81|653
1655333100000|2022-06-15 22:45:00|724.61|716.81|725.16|717.36|725.61|717.81|722.05|714.25|596
1655333400000|2022-06-15 22:50:00|725.18|717.38|723.28|715.48|726.28|718.48|722.33|714.53|513
1655333700000|2022-06-15 22:55:00|723.29|715.49|723.29|715.49|724.05|716.25|720.25|712.45|431
1655334000000|2022-06-15 23:00:00|723.39|715.59|722.61|714.81|724.02|716.22|720.25|712.45|486
1655334300000|2022-06-15 23:05:00|722.51|714.71|726.1|718.3|726.94|719.14|721.18|713.38|548
1655334600000|2022-06-15 23:10:00|726.28|718.48|729.6|721.8|730.09|722.29|726.28|718.48|543
1655334900000|2022-06-15 23:15:00|729.59|721.79|730.68|722.88|731.1|723.3|726.63|718.83|538
1655335200000|2022-06-15 23:20:00|730.63|722.83|734.65|726.85|736.03|728.23|730.63|722.83|536
1655335500000|2022-06-15 23:25:00|734.56|726.76|739.5|731.7|740.18|732.38|731.57|723.77|672
1655335800000|2022-06-15 23:30:00|739.77|731.97|732.36|724.56|739.87|732.07|729.6|721.8|808
1655336100000|2022-06-15 23:35:00|732.37|724.57|731.45|723.65|733.73|725.93|729.36|721.56|687
1655336400000|2022-06-15 23:40:00|731.33|723.53|732|724.2|733.38|725.58|727.84|720.04|745
1655336700000|2022-06-15 23:45:00|731.95|724.15|739.36|731.56|740.83|733.03|731.95|724.15|870
1655337000000|2022-06-15 23:50:00|739.15|731.35|733.19|725.39|739.35|731.55|732.89|725.09|676
1655337300000|2022-06-15 23:55:00|733.15|725.35|736.13|728.33|738.28|730.48|732|724.2|892
1655337600000|2022-06-16 00:00:00|736.15|728.35|746.55|738.75|748.42|740.62|734.08|726.28|946
1655337900000|2022-06-16 00:05:00|746.58|738.78|749.57|741.77|753.61|745.81|742.28|734.48|1013
1655338200000|2022-06-16 00:10:00|749.22|741.42|740.35|732.55|749.25|741.45|740.32|732.52|885
1655338500000|2022-06-16 00:15:00|740.34|732.54|729.78|721.98|740.78|732.98|729.5|721.7|914
1655338800000|2022-06-16 00:20:00|729.76|721.96|723.96|716.16|730.26|722.46|723.47|715.67|871
1655339100000|2022-06-16 00:25:00|723.93|716.13|726.27|718.47|726.34|718.54|723.33|715.53|686
1655339400000|2022-06-16 00:30:00|726.29|718.49|731.2|723.4|732.37|724.57|726.06|718.26|825
1655339700000|2022-06-16 00:35:00|731.19|723.39|732.19|724.39|737.4|729.6|731.18|723.38|759
1655340000000|2022-06-16 00:40:00|732.2|724.4|729.75|721.95|733.02|725.22|728.2|720.4|682
1655340300000|2022-06-16 00:45:00|729.7|721.9|725.47|717.67|730.81|723.01|725.46|717.66|798
1655340600000|2022-06-16 00:50:00|725.29|717.49|729.39|721.59|730.72|722.92|725.23|717.43|801
1655340900000|2022-06-16 00:55:00|729.41|721.61|733.25|725.45|734.21|726.41|729.25|721.45|795
1655341200000|2022-06-16 01:00:00|733.24|725.44|733.4|725.6|736.91|729.11|732.32|724.52|812
1655341500000|2022-06-16 01:05:00|733.41|725.61|734.34|726.54|736.21|728.41|731.21|723.41|661
1655341800000|2022-06-16 01:10:00|734.41|726.61|744.97|737.17|744.97|737.17|734.39|726.59|887
1655342100000|2022-06-16 01:15:00|744.82|737.02|736.48|728.68|746.25|738.45|736.45|728.65|906
1655342400000|2022-06-16 01:20:00|736.49|728.69|733.68|725.88|737.92|730.12|733.02|725.22|793
1655342700000|2022-06-16 01:25:00|733.75|725.95|731.94|724.14|734.97|727.17|730.71|722.91|822
1655343000000|2022-06-16 01:30:00|731.91|724.11|723.72|715.92|732.93|725.13|723.05|715.25|858
1655343300000|2022-06-16 01:35:00|723.73|715.93|719.56|711.76|725.07|717.27|718.43|710.63|785
1655343600000|2022-06-16 01:40:00|719.57|711.77|716.24|708.44|719.83|712.03|715.51|707.71|692
1655343900000|2022-06-16 01:45:00|716.38|708.58|719.11|711.31|720.2|712.4|716.15|708.35|677
1655344200000|2022-06-16 01:50:00|719.09|711.29|717.15|709.35|720.04|712.24|717.1|709.3|657
1655344500000|2022-06-16 01:55:00|717.21|709.41|713.4|705.6|717.25|709.45|711.64|703.84|826
1655344800000|2022-06-16 02:00:00|713.38|705.58|719.4|711.6|719.98|712.18|713.33|705.53|713
1655345100000|2022-06-16 02:05:00|719.41|711.61|717.31|709.51|720.77|712.97|717.06|709.26|590
1655345400000|2022-06-16 02:10:00|717.32|709.52|716.53|708.73|717.48|709.68|713.82|706.02|742
1655345700000|2022-06-16 02:15:00|716.51|708.71|711.8|704|717.33|709.53|711.79|703.99|769
1655346000000|2022-06-16 02:20:00|711.81|704.01|710.34|702.54|714.42|706.62|707.27|699.47|829
1655346300000|2022-06-16 02:25:00|710.37|702.57|709.93|702.13|713.02|705.22|707.94|700.14|797
1655346600000|2022-06-16 02:30:00|709.95|702.15|711.8|704|713.75|705.95|709.93|702.13|760
1655346900000|2022-06-16 02:35:00|712.19|704.39|710.36|702.56|713.08|705.28|710.25|702.45|745
1655347200000|2022-06-16 02:40:00|710.37|702.57|709.88|702.08|711|703.2|707|699.2|681
1655347500000|2022-06-16 02:45:00|709.73|701.93|713.39|705.59|714.04|706.24|708.79|700.99|537
1655347800000|2022-06-16 02:50:00|713.38|705.58|714.15|706.35|714.49|706.69|712.02|704.22|681
1655348100000|2022-06-16 02:55:00|714.24|706.44|713.34|705.54|716.21|708.41|713.16|705.36|689
1655348400000|2022-06-16 03:00:00|713.33|705.53|715.94|708.14|716.9|709.1|712.7|704.9|753
1655348700000|2022-06-16 03:05:00|715.98|708.18|709.18|701.38|717.21|709.41|708.91|701.11|775
1655349000000|2022-06-16 03:10:00|709.2|701.4|708.28|700.48|711.53|703.73|708.17|700.37|667
1655349300000|2022-06-16 03:15:00|708.25|700.45|705.29|697.49|711.74|703.94|705.29|697.49|798
1655349600000|2022-06-16 03:20:00|705.32|697.52|707.4|699.6|707.98|700.18|705.27|697.47|633
1655349900000|2022-06-16 03:25:00|707.33|699.53|706.58|698.78|708.21|700.41|706.3|698.5|496
1655350200000|2022-06-16 03:30:00|706.52|698.72|709.5|701.7|710.65|702.85|705.82|698.02|753
1655350500000|2022-06-16 03:35:00|709.78|701.98|709.29|701.49|710.2|702.4|708.47|700.67|617
1655350800000|2022-06-16 03:40:00|709.31|701.51|704.05|696.25|710.67|702.87|703.13|695.33|719
1655351100000|2022-06-16 03:45:00|704.07|696.27|704.27|696.47|705.76|697.96|702.2|694.4|756
1655351400000|2022-06-16 03:50:00|704.32|696.52|703.64|695.84|705.67|697.87|703.47|695.67|697
1655351700000|2022-06-16 03:55:00|703.7|695.9|702.49|694.69|705.09|697.29|701.62|693.82|772
1655352000000|2022-06-16 04:00:00|702.48|694.68|704.32|696.52|707.11|699.31|702.4|694.6|807
1655352300000|2022-06-16 04:05:00|704.3|696.5|708.22|700.42|708.77|700.97|703.16|695.36|824
1655352600000|2022-06-16 04:10:00|708.21|700.41|710.33|702.53|710.69|702.89|707.17|699.37|575
1655352900000|2022-06-16 04:15:00|710.32|702.52|711.09|703.29|712.66|704.86|709.45|701.65|628
1655353200000|2022-06-16 04:20:00|711.19|703.39|710.19|702.39|711.69|703.89|710.1|702.3|626
1655353500000|2022-06-16 04:25:00|710.21|702.41|710.49|702.69|711.38|703.58|710.04|702.24|530
1655353800000|2022-06-16 04:30:00|710.5|702.7|711.44|703.64|712.2|704.4|709.76|701.96|659
1655354100000|2022-06-16 04:35:00|711.4|703.6|710.04|702.24|711.45|703.65|708.34|700.54|630
1655354400000|2022-06-16 04:40:00|710|702.2|702.35|694.55|710.91|703.11|702.28|694.48|757
1655354700000|2022-06-16 04:45:00|702.32|694.52|700.18|692.38|703.87|696.07|700.18|692.38|683
1655355000000|2022-06-16 04:50:00|700.19|692.39|700.2|692.4|700.63|692.83|698.24|690.44|794
1655355300000|2022-06-16 04:55:00|700.1|692.3|700.42|692.62|702.37|694.57|699.58|691.78|619
1655355600000|2022-06-16 05:00:00|700.47|692.67|701.33|693.53|703.37|695.57|699.66|691.86|697
1655355900000|2022-06-16 05:05:00|701.17|693.37|699.33|691.53|701.61|693.81|697.92|690.12|670
1655356200000|2022-06-16 05:10:00|699.42|691.62|700.22|692.42|700.78|692.98|697.09|689.29|708
1655356500000|2022-06-16 05:15:00|700.23|692.43|702.64|694.84|702.89|695.09|699.25|691.45|674
1655356800000|2022-06-16 05:20:00|702.65|694.85|704.95|697.15|705.63|697.83|702.38|694.58|558
1655357100000|2022-06-16 05:25:00|704.91|697.11|706.6|698.8|707.96|700.16|704.91|697.11|561
1655357400000|2022-06-16 05:30:00|706.61|698.81|707.19|699.39|708.26|700.46|705.61|697.81|548
1655357700000|2022-06-16 05:35:00|707.13|699.33|705.63|697.83|707.48|699.68|705.28|697.48|655
1655358000000|2022-06-16 05:40:00|705.61|697.81|701.4|693.6|705.61|697.81|701.24|693.44|708
1655358300000|2022-06-16 05:45:00|701.47|693.67|697.35|689.55|702.45|694.65|697.35|689.55|697
1655358600000|2022-06-16 05:50:00|697.33|689.53|692.44|684.64|697.34|689.54|692.37|684.57|555
1655358900000|2022-06-16 05:55:00|692.46|684.66|693.89|686.09|694.67|686.87|692.29|684.49|642
1655359200000|2022-06-16 06:00:00|693.9|686.1|694.22|686.42|696.1|688.3|693.31|685.51|607
1655359500000|2022-06-16 06:05:00|694.23|686.43|696.44|688.64|697.38|689.58|694.21|686.41|682
1655359800000|2022-06-16 06:10:00|696.41|688.61|691.78|683.98|696.88|689.08|691.73|683.93|713
1655360100000|2022-06-16 06:15:00|691.8|684|693.12|685.32|693.45|685.65|691.8|684|661
1655360400000|2022-06-16 06:20:00|693.11|685.31|688.68|680.88|694.25|686.45|688.63|680.83|730
1655360700000|2022-06-16 06:25:00|688.69|680.89|688.46|680.66|691.59|683.79|688.45|680.65|599
1655361000000|2022-06-16 06:30:00|688.38|680.58|685.44|677.64|689.52|681.72|683.69|675.89|786
1655361300000|2022-06-16 06:35:00|685.43|677.63|684.66|676.86|686.25|678.45|684.41|676.61|725
1655361600000|2022-06-16 06:40:00|684.61|676.81|682.88|675.08|685.04|677.24|680.56|672.76|788
1655361900000|2022-06-16 06:45:00|683|675.2|682.57|674.77|683.72|675.92|679.82|672.02|750
1655362200000|2022-06-16 06:50:00|682.48|674.68|681.05|673.25|684|676.2|681.01|673.21|726
1655362500000|2022-06-16 06:55:00|680.93|673.13|682.53|674.73|683.09|675.29|678.98|671.18|553
1655362800000|2022-06-16 07:00:00|682.51|674.71|688.25|680.45|688.58|680.78|682.15|674.35|687
1655363100000|2022-06-16 07:05:00|688.14|680.34|689.32|681.52|689.67|681.87|687.93|680.13|590
1655363400000|2022-06-16 07:10:00|689.31|681.51|689.1|681.3|690.37|682.57|687.65|679.85|672
1655363700000|2022-06-16 07:15:00|689.13|681.33|685.03|677.23|689.56|681.76|683.49|675.69|698
1655364000000|2022-06-16 07:20:00|684.98|677.18|678.3|670.5|685.35|677.55|677.47|669.67|768
1655364300000|2022-06-16 07:25:00|678.29|670.49|680.28|672.48|680.88|673.08|676.52|668.72|774
1655364600000|2022-06-16 07:30:00|680.27|672.47|674.53|666.73|680.48|672.68|671.97|664.17|821
1655364900000|2022-06-16 07:35:00|674.51|666.71|671.46|663.66|675.44|667.64|671.38|663.58|915
1655365200000|2022-06-16 07:40:00|671.36|663.56|671.79|663.99|672.75|664.95|671.08|663.28|845
1655365500000|2022-06-16 07:45:00|671.86|664.06|670.33|662.53|673.32|665.52|668.22|660.42|851
1655365800000|2022-06-16 07:50:00|670.31|662.51|671.05|663.25|671.05|663.25|667.35|659.55|820
1655366100000|2022-06-16 07:55:00|671.04|663.24|673.38|665.58|674.91|667.11|669.54|661.74|843
1655366400000|2022-06-16 08:00:00|673.32|665.52|674.73|666.93|675.75|667.95|673.11|665.31|801
1655366700000|2022-06-16 08:05:00|674.72|666.92|669.54|661.74|675.06|667.26|669.51|661.71|705
1655367000000|2022-06-16 08:10:00|669.51|661.71|666.78|658.98|669.54|661.74|666.57|658.77|715
1655367300000|2022-06-16 08:15:00|666.87|659.07|668.59|660.79|669.9|662.1|666.19|658.39|832
1655367600000|2022-06-16 08:20:00|668.57|660.77|672.21|664.41|672.9|665.1|668.21|660.41|630
1655367900000|2022-06-16 08:25:00|672.14|664.34|673.67|665.87|675.24|667.44|671.03|663.23|588
1655368200000|2022-06-16 08:30:00|673.68|665.88|678.44|670.64|679.93|672.13|672.73|664.93|821
1655368500000|2022-06-16 08:35:00|678.54|670.74|680.11|672.31|681.91|674.11|678.02|670.22|756
1655368800000|2022-06-16 08:40:00|680.07|672.27|676.36|668.56|680.42|672.62|675.67|667.87|712
1655369100000|2022-06-16 08:45:00|676.35|668.55|676.14|668.34|676.55|668.75|673.91|666.11|701
1655369400000|2022-06-16 08:50:00|676.28|668.48|677|669.2|677.3|669.5|672.77|664.97|750
1655369700000|2022-06-16 08:55:00|677.02|669.22|675.55|667.75|677.88|670.08|674.5|666.7|765
1655370000000|2022-06-16 09:00:00|675.54|667.74|669.23|661.43|676.64|668.84|668.54|660.74|774
1655370300000|2022-06-16 09:05:00|669.19|661.39|662.41|654.61|669.19|661.39|657.33|649.53|969
1655370600000|2022-06-16 09:10:00|662.39|654.59|662.82|655.02|663.26|655.46|659.35|651.55|886
1655370900000|2022-06-16 09:15:00|662.92|655.12|660.11|652.31|662.95|655.15|657.52|649.72|876
1655371200000|2022-06-16 09:20:00|660.12|652.32|657.9|650.1|660.3|652.5|657.36|649.56|858
1655371500000|2022-06-16 09:25:00|657.79|649.99|660.04|652.24|661.06|653.26|655.96|648.16|824
1655371800000|2022-06-16 09:30:00|659.83|652.03|654.39|646.59|660.29|652.49|654.22|646.42|804
1655372100000|2022-06-16 09:35:00|654.35|646.55|650.94|643.14|655.29|647.49|650.41|642.61|844
1655372400000|2022-06-16 09:40:00|650.93|643.13|650.61|642.81|651.97|644.17|648.66|640.86|808
1655372700000|2022-06-16 09:45:00|650.62|642.82|649.64|641.84|652.41|644.61|648.63|640.83|743
1655373000000|2022-06-16 09:50:00|649.69|641.89|652.22|644.42|652.3|644.5|646.23|638.43|832
1655373300000|2022-06-16 09:55:00|652.15|644.35|653.36|645.56|654.43|646.63|650.52|642.72|758
1655373600000|2022-06-16 10:00:00|653.26|645.46|652.71|644.91|655.5|647.7|652.48|644.68|782
1655373900000|2022-06-16 10:05:00|652.7|644.9|650.79|642.99|652.94|645.14|649.02|641.22|694
1655374200000|2022-06-16 10:10:00|650.99|643.19|649.04|641.24|651.25|643.45|648.01|640.21|729
1655374500000|2022-06-16 10:15:00|649.03|641.23|650.17|642.37|650.51|642.71|646.74|638.94|779
1655374800000|2022-06-16 10:20:00|650.16|642.36|647.44|639.64|650.81|643.01|647.44|639.64|709
1655375100000|2022-06-16 10:25:00|647.42|639.62|638.47|630.67|647.49|639.69|638.24|630.44|805
1655375400000|2022-06-16 10:30:00|638.46|630.66|634.59|626.79|639.03|631.23|634.58|626.78|743
1655375700000|2022-06-16 10:35:00|634.61|626.81|630.71|622.91|637.27|629.47|630.4|622.6|864
1655376000000|2022-06-16 10:40:00|630.73|622.93|634.53|626.73|634.77|626.97|629.5|621.7|869
1655376300000|2022-06-16 10:45:00|634.48|626.68|635.62|627.82|636.13|628.33|633.88|626.08|796
1655376600000|2022-06-16 10:50:00|635.51|627.71|643.11|635.31|645.98|638.18|631.79|623.99|931
1655376900000|2022-06-16 10:55:00|643.06|635.26|647.37|639.57|649.92|642.12|638.69|630.89|955
1655377200000|2022-06-16 11:00:00|647.34|639.54|644.63|636.83|648.53|640.73|642.13|634.33|970
1655377500000|2022-06-16 11:05:00|644.67|636.87|643.44|635.64|647.19|639.39|642.74|634.94|830
1655377800000|2022-06-16 11:10:00|643.45|635.65|645.41|637.61|645.41|637.61|641.55|633.75|729
1655378100000|2022-06-16 11:15:00|645.42|637.62|642.26|634.46|645.42|637.62|640.85|633.05|677
1655378400000|2022-06-16 11:20:00|642.28|634.48|632.62|624.82|642.28|634.48|632.55|624.75|803
1655378700000|2022-06-16 11:25:00|632.71|624.91|636.37|628.57|638.52|630.72|632.67|624.87|861
1655379000000|2022-06-16 11:30:00|636.38|628.58|643.04|635.24|643.54|635.74|634.4|626.6|837
1655379300000|2022-06-16 11:35:00|643.02|635.22|641.56|633.76|643.42|635.62|641.55|633.75|673
1655379600000|2022-06-16 11:40:00|641.57|633.77|641.24|633.44|643.23|635.43|640.67|632.87|605
1655379900000|2022-06-16 11:45:00|641.19|633.39|636.21|628.41|641.31|633.51|635.32|627.52|884
1655380200000|2022-06-16 11:50:00|636.26|628.46|631.38|623.58|638.78|630.98|631.03|623.23|804
1655380500000|2022-06-16 11:55:00|631.26|623.46|635.35|627.55|637.24|629.44|628.84|621.04|914
1655380800000|2022-06-16 12:00:00|635.15|627.35|638.41|630.61|639.38|631.58|634.42|626.62|915
1655381100000|2022-06-16 12:05:00|638.35|630.55|640.24|632.44|641.22|633.42|638.1|630.3|667
1655381400000|2022-06-16 12:10:00|640.25|632.45|638.22|630.42|640.83|633.03|637.78|629.98|720
1655381700000|2022-06-16 12:15:00|638.29|630.49|631.04|623.24|638.48|630.68|630.53|622.73|817
1655382000000|2022-06-16 12:20:00|630.94|623.14|646.26|638.46|646.26|638.46|630.94|623.14|884
1655382300000|2022-06-16 12:25:00|646.38|638.58|650.67|642.87|655.22|647.42|645.35|637.55|1005
1655382600000|2022-06-16 12:30:00|650.84|643.04|655.41|647.61|659.74|651.94|648.39|640.59|1028
1655382900000|2022-06-16 12:35:00|655.4|647.6|651.68|643.88|655.42|647.62|651.6|643.8|930
1655383200000|2022-06-16 12:40:00|651.69|643.89|649.98|642.18|652.17|644.37|647.69|639.89|907
1655383500000|2022-06-16 12:45:00|649.9|642.1|649.21|641.41|651.46|643.66|645.26|637.46|927
1655383800000|2022-06-16 12:50:00|649.19|641.39|646.41|638.61|649.48|641.68|645.24|637.44|893
1655384100000|2022-06-16 12:55:00|646.39|638.59|641.3|633.5|647.1|639.3|641.3|633.5|835
1655384400000|2022-06-16 13:00:00|641.25|633.45|651.2|643.4|651.2|643.4|641.18|633.38|897
1655384700000|2022-06-16 13:05:00|651.4|643.6|647.81|640.01|651.68|643.88|644.8|637|707
1655385000000|2022-06-16 13:10:00|648.03|640.23|647.32|639.52|649.38|641.58|645.39|637.59|784
1655385300000|2022-06-16 13:15:00|647.29|639.49|642.14|634.34|648.31|640.51|641.55|633.75|829
1655385600000|2022-06-16 13:20:00|642.13|634.33|646.04|638.24|646.25|638.45|641.82|634.02|790
1655385900000|2022-06-16 13:25:00|646.13|638.33|647.38|639.58|647.56|639.76|643.49|635.69|855
1655386200000|2022-06-16 13:30:00|647.37|639.57|637.2|629.4|653.47|645.67|635.3|627.5|1080
1655386500000|2022-06-16 13:35:00|637.46|629.66|637.3|629.5|645.11|637.31|634.86|627.06|1008
1655386800000|2022-06-16 13:40:00|637.26|629.46|638.44|630.64|641.89|634.09|636.5|628.7|1038
1655387100000|2022-06-16 13:45:00|638.46|630.66|643.32|635.52|645.33|637.53|637.63|629.83|1023
1655387400000|2022-06-16 13:50:00|643.33|635.53|630.36|622.56|643.33|635.53|625.46|617.66|966
1655387700000|2022-06-16 13:55:00|630.38|622.58|634.17|626.37|636.53|628.73|629.15|621.35|959
1655388000000|2022-06-16 14:00:00|634.13|626.33|626.45|618.65|635.48|627.68|626.37|618.57|1030
1655388300000|2022-06-16 14:05:00|626.4|618.6|630.4|622.6|630.42|622.62|624.51|616.71|1010
1655388600000|2022-06-16 14:10:00|630.41|622.61|628.1|620.3|631.35|623.55|626.21|618.41|947
1655388900000|2022-06-16 14:15:00|627.96|620.16|633.37|625.57|639.85|632.05|627.34|619.54|916
1655389200000|2022-06-16 14:20:00|633.43|625.63|635.36|627.56|639.27|631.47|633.16|625.36|878
1655389500000|2022-06-16 14:25:00|635.37|627.57|638.91|631.11|640.36|632.56|635.27|627.47|946
1655389800000|2022-06-16 14:30:00|639.04|631.24|641.82|634.02|644.95|637.15|636.4|628.6|1007
1655390100000|2022-06-16 14:35:00|641.92|634.12|637.42|629.62|643.24|635.44|637.35|629.55|901
1655390400000|2022-06-16 14:40:00|637.4|629.6|638.11|630.31|646.4|638.6|636.14|628.34|867
1655390700000|2022-06-16 14:45:00|637.92|630.12|640.69|632.89|643.33|635.53|635.93|628.13|891
1655391000000|2022-06-16 14:50:00|640.71|632.91|639.67|631.87|640.96|633.16|634.94|627.14|951
1655391300000|2022-06-16 14:55:00|639.68|631.88|639.73|631.93|645.99|638.19|639.38|631.58|896
1655391600000|2022-06-16 15:00:00|639.64|631.84|646.1|638.3|648.12|640.32|639.41|631.61|942
1655391900000|2022-06-16 15:05:00|646.03|638.23|655.43|647.63|658.94|651.14|643.38|635.58|978
1655392200000|2022-06-16 15:10:00|655.45|647.65|663.77|655.97|666.12|658.32|653.38|645.58|956
1655392500000|2022-06-16 15:15:00|663.8|656|662.32|654.52|673.73|665.93|660.78|652.98|992
1655392800000|2022-06-16 15:20:00|662.44|654.64|659.33|651.53|662.62|654.82|657.96|650.16|894
1655393100000|2022-06-16 15:25:00|659.27|651.47|665.33|657.53|668.5|660.7|658.66|650.86|941
1655393400000|2022-06-16 15:30:00|665.66|657.86|666.31|658.51|669.19|661.39|662.21|654.41|882
1655393700000|2022-06-16 15:35:00|666.22|658.42|669.17|661.37|669.55|661.75|662.7|654.9|826
1655394000000|2022-06-16 15:40:00|669.24|661.44|670.78|662.98|673.59|665.79|664.01|656.21|919
1655394300000|2022-06-16 15:45:00|670.62|662.82|665.74|657.94|675.22|667.42|664.45|656.65|905
1655394600000|2022-06-16 15:50:00|665.87|658.07|659.38|651.58|666.03|658.23|658.83|651.03|855
1655394900000|2022-06-16 15:55:00|659.37|651.57|661|653.2|661.4|653.6|657.73|649.93|818
1655395200000|2022-06-16 16:00:00|661.26|653.46|655.62|647.82|661.33|653.53|655.54|647.74|827
1655395500000|2022-06-16 16:05:00|655.61|647.81|655.15|647.35|658.33|650.53|654.29|646.49|755
1655395800000|2022-06-16 16:10:00|655.12|647.32|649.48|641.68|655.41|647.61|649.43|641.63|822
1655396100000|2022-06-16 16:15:00|649.51|641.71|654.87|647.07|657.37|649.57|646.78|638.98|943
1655396400000|2022-06-16 16:20:00|655.07|647.27|662.54|654.74|662.54|654.74|653.61|645.81|905
1655396700000|2022-06-16 16:25:00|662.56|654.76|666.16|658.36|667.03|659.23|661.71|653.91|930
1655397000000|2022-06-16 16:30:00|666.18|658.38|667.16|659.36|669.97|662.17|663.58|655.78|893
1655397300000|2022-06-16 16:35:00|666.97|659.17|669.27|661.47|669.8|662|664.65|656.85|748
1655397600000|2022-06-16 16:40:00|669.37|661.57|671.77|663.97|673.46|665.66|667.5|659.7|818
1655397900000|2022-06-16 16:45:00|671.88|664.08|673.36|665.56|675.68|667.88|668.87|661.07|961
1655398200000|2022-06-16 16:50:00|673.38|665.58|672.37|664.57|677.77|669.97|672.14|664.34|913
1655398500000|2022-06-16 16:55:00|672.27|664.47|671.32|663.52|672.71|664.91|669.75|661.95|867
1655398800000|2022-06-16 17:00:00|671.6|663.8|669.76|661.96|672.65|664.85|668.49|660.69|776
1655399100000|2022-06-16 17:05:00|669.7|661.9|674.3|666.5|674.55|666.75|667.63|659.83|826
1655399400000|2022-06-16 17:10:00|674.31|666.51|680.29|672.49|680.51|672.71|673.71|665.91|740
1655399700000|2022-06-16 17:15:00|680.28|672.48|679.69|671.89|683.74|675.94|678.13|670.33|784
1655400000000|2022-06-16 17:20:00|679.66|671.86|676.24|668.44|679.89|672.09|675.22|667.42|733
1655400300000|2022-06-16 17:25:00|676.26|668.46|681.12|673.32|682.54|674.74|675.18|667.38|851
1655400600000|2022-06-16 17:30:00|681.08|673.28|682.25|674.45|685.58|677.78|679.49|671.69|909
1655400900000|2022-06-16 17:35:00|682.28|674.48|681.08|673.28|683.04|675.24|678.47|670.67|778
1655401200000|2022-06-16 17:40:00|681.06|673.26|677.64|669.84|681.65|673.85|676.21|668.41|795
1655401500000|2022-06-16 17:45:00|677.49|669.69|672.37|664.57|677.51|669.71|670.98|663.18|826
1655401800000|2022-06-16 17:50:00|672.41|664.61|671.73|663.93|672.95|665.15|670.85|663.05|693
1655402100000|2022-06-16 17:55:00|671.88|664.08|668.54|660.74|671.94|664.14|667.82|660.02|689
1655402400000|2022-06-16 18:00:00|668.5|660.7|669.63|661.83|670.75|662.95|667.28|659.48|788
1655402700000|2022-06-16 18:05:00|669.62|661.82|667.92|660.12|671.59|663.79|664.17|656.37|823
1655403000000|2022-06-16 18:10:00|667.9|660.1|668.05|660.25|669.77|661.97|666.98|659.18|765
1655403300000|2022-06-16 18:15:00|668.02|660.22|663.92|656.12|668.67|660.87|662.45|654.65|716
1655403600000|2022-06-16 18:20:00|663.87|656.07|664.28|656.48|665.81|658.01|661.58|653.78|662
1655403900000|2022-06-16 18:25:00|664.27|656.47|663.19|655.39|666.12|658.32|663.03|655.23|671
1655404200000|2022-06-16 18:30:00|663.18|655.38|665.68|657.88|666.4|658.6|662.85|655.05|737
1655404500000|2022-06-16 18:35:00|665.73|657.93|670.1|662.3|670.32|662.52|662.07|654.27|815
1655404800000|2022-06-16 18:40:00|669.99|662.19|670.06|662.26|672.31|664.51|669.95|662.15|748
1655405100000|2022-06-16 18:45:00|670.05|662.25|663.15|655.35|672.19|664.39|662.75|654.95|825
1655405400000|2022-06-16 18:50:00|663.02|655.22|662.39|654.59|665.13|657.33|661.39|653.59|668
1655405700000|2022-06-16 18:55:00|662.38|654.58|667.6|659.8|667.82|660.02|661.44|653.64|634
1655406000000|2022-06-16 19:00:00|667.24|659.44|670.23|662.43|671.75|663.95|666.29|658.49|671
1655406300000|2022-06-16 19:05:00|670.21|662.41|672.3|664.5|672.77|664.97|667.06|659.26|745
1655406600000|2022-06-16 19:10:00|672.25|664.45|664.42|656.62|673.39|665.59|663.34|655.54|788
1655406900000|2022-06-16 19:15:00|664.31|656.51|665.53|657.73|665.53|657.73|661.75|653.95|640
1655407200000|2022-06-16 19:20:00|665.44|657.64|666.64|658.84|668.74|660.94|665.36|657.56|705
1655407500000|2022-06-16 19:25:00|666.63|658.83|667.89|660.09|669.14|661.34|665.62|657.82|784
1655407800000|2022-06-16 19:30:00|667.92|660.12|656.93|649.13|669.32|661.52|656.93|649.13|847
1655408100000|2022-06-16 19:35:00|656.56|648.76|651.13|643.33|657.79|649.99|647.78|639.98|969
1655408400000|2022-06-16 19:40:00|651.12|643.32|653.61|645.81|657.05|649.25|651.12|643.32|903
1655408700000|2022-06-16 19:45:00|653.66|645.86|651.22|643.42|655.68|647.88|650.43|642.63|878
1655409000000|2022-06-16 19:50:00|651.6|643.8|657.53|649.73|657.64|649.84|651.17|643.37|853
1655409300000|2022-06-16 19:55:00|657.67|649.87|654.4|646.6|657.67|649.87|653.33|645.53|797
1655409600000|2022-06-16 20:00:00|654.26|646.46|666.13|658.33|667.1|659.3|653.33|645.53|883
1655409900000|2022-06-16 20:05:00|666.14|658.34|664.41|656.61|668.08|660.28|664.26|656.46|791
1655410200000|2022-06-16 20:10:00|664.45|656.65|669.62|661.82|670.29|662.49|663.5|655.7|794
1655410500000|2022-06-16 20:15:00|669.66|661.86|674.9|667.1|675.76|667.96|669.62|661.82|676
1655410800000|2022-06-16 20:20:00|674.85|667.05|671.73|663.93|674.86|667.06|669.93|662.13|644
1655411100000|2022-06-16 20:25:00|671.71|663.91|671.2|663.4|672.64|664.84|670.22|662.42|640
1655411400000|2022-06-16 20:30:00|671.06|663.26|666.9|659.1|671.26|663.46|666.2|658.4|582
1655411700000|2022-06-16 20:35:00|666.91|659.11|666.41|658.61|669.93|662.13|657.94|650.14|774
1655412000000|2022-06-16 20:40:00|666.36|658.56|668.79|660.99|668.85|661.05|662.54|654.74|875
1655412300000|2022-06-16 20:45:00|668.75|660.95|671.06|663.26|671.91|664.11|665.81|658.01|850
1655412600000|2022-06-16 20:50:00|671.03|663.23|671.14|663.34|674.44|666.64|670.12|662.32|703
1655412900000|2022-06-16 20:55:00|670.81|663.01|669.21|661.41|672.16|664.36|667.35|659.55|636
1655413200000|2022-06-16 21:00:00|669.18|661.38|673.31|665.51|673.65|665.85|667.7|659.9|611
1655413500000|2022-06-16 21:05:00|673.25|665.45|670.57|662.77|677.28|669.48|670.34|662.54|705
1655413800000|2022-06-16 21:10:00|670.51|662.71|671.73|663.93|672.63|664.83|669.52|661.72|658
1655414100000|2022-06-16 21:15:00|671.74|663.94|672.73|664.93|674.44|666.64|671.65|663.85|656
1655414400000|2022-06-16 21:20:00|672.8|665|676.63|668.83|676.72|668.92|672.03|664.23|449
1655414700000|2022-06-16 21:25:00|676.61|668.81|676.38|668.58|679.38|671.58|676.28|668.48|467
1655415000000|2022-06-16 21:30:00|676.51|668.71|677.99|670.19|678.19|670.39|674.39|666.59|321
1655415300000|2022-06-16 21:35:00|678|670.2|674.45|666.65|678.02|670.22|674.45|666.65|345
1655415600000|2022-06-16 21:40:00|674.46|666.66|670.13|662.33|674.46|666.66|669.57|661.77|432
1655415900000|2022-06-16 21:45:00|670.11|662.31|670.83|663.03|671.78|663.98|669.72|661.92|482
1655416200000|2022-06-16 21:50:00|670.74|662.94|662.87|655.07|670.74|662.94|662.83|655.03|552
1655416500000|2022-06-16 21:55:00|662.84|655.04|661.41|653.61|663.37|655.57|660.2|652.4|431
1655416800000|2022-06-16 22:00:00|661.4|653.6|657.4|649.6|662.03|654.23|656.3|648.5|592
1654365300000|2022-06-04 17:55:00|706.85|699.25|706.14|698.54|707.23|699.63|703.79|698.4|286
1654365600000|2022-06-04 18:00:00|706.16|698.56|710.87|703.27|711.18|703.58|705.88|698.28|315
1654365900000|2022-06-04 18:05:00|710.7|703.1|711.16|703.56|713.11|705.51|708.89|701.29|342
1654366200000|2022-06-04 18:10:00|711.14|703.54|709.15|701.55|711.14|703.54|709.13|701.53|304
1654366500000|2022-06-04 18:15:00|709.25|701.65|707.27|699.67|709.53|701.93|707.12|699.52|382
1654366800000|2022-06-04 18:20:00|707.29|699.69|705.42|697.82|707.32|699.72|705.42|697.82|179
1654367100000|2022-06-04 18:25:00|705.43|697.83|704.97|697.37|705.49|697.89|704.96|697.36|254
1654367400000|2022-06-04 18:30:00|704.96|697.36|707.07|699.47|707.07|699.47|704.96|697.36|168
1654367700000|2022-06-04 18:35:00|707.09|699.49|708.09|700.49|709.11|701.51|704.95|699.34|241
1654368000000|2022-06-04 18:40:00|708|700.4|707.78|700.18|708.12|700.61|704.73|699.06|255
1654368300000|2022-06-04 18:45:00|707.8|700.2|708.06|700.46|709.65|702.05|707.63|700.03|247
1654368600000|2022-06-04 18:50:00|708.01|700.41|707.55|699.95|708.26|700.66|706.34|698.74|249
1654368900000|2022-06-04 18:55:00|707.51|699.91|707.35|699.75|708.83|701.23|707.33|699.73|208
1654369200000|2022-06-04 19:00:00|707.34|699.74|707.57|699.97|707.93|700.33|703.99|698.78|346
1654369500000|2022-06-04 19:05:00|707.58|699.98|706.6|699|707.62|700.02|706.24|698.64|385
1654369800000|2022-06-04 19:10:00|706.62|699.02|705.71|698.11|706.62|699.02|705.01|697.41|393
1654370100000|2022-06-04 19:15:00|705.73|698.13|704.95|697.35|705.96|698.36|702.83|697.12|325
1654370400000|2022-06-04 19:20:00|704.92|697.32|705.33|697.73|705.33|697.73|704.75|697.15|174
1654370700000|2022-06-04 19:25:00|705.28|697.68|706.07|698.47|706.19|698.59|704.96|697.36|192
1654371000000|2022-06-04 19:30:00|706.09|698.49|705.27|697.67|706.25|698.65|702.08|696.58|217
1654371300000|2022-06-04 19:35:00|705.24|697.64|704.24|696.64|705.33|697.73|704.13|696.53|205
1654371600000|2022-06-04 19:40:00|704.23|696.63|704.23|696.63|704.4|696.8|704.08|696.48|163
1654371900000|2022-06-04 19:45:00|704.25|696.65|704.33|696.73|705.03|697.43|704.25|696.65|151
1654372200000|2022-06-04 19:50:00|704.37|696.77|704.1|696.5|704.81|697.21|704.1|696.5|145
1654372500000|2022-06-04 19:55:00|704.11|696.51|704.26|696.66|704.53|696.93|704|696.4|148
1654372800000|2022-06-04 20:00:00|704.22|696.62|708.79|701.19|708.83|701.23|703.9|696.3|306
1654373100000|2022-06-04 20:05:00|708.8|701.2|710.3|702.7|710.33|702.73|708.67|701.07|252
1654373400000|2022-06-04 20:10:00|710.32|702.72|705.85|698.25|710.36|702.76|705.84|698.24|269
1654373700000|2022-06-04 20:15:00|705.94|698.34|710.02|702.42|710.35|702.75|705.93|698.33|341
1654374000000|2022-06-04 20:20:00|709.97|702.37|709.13|701.53|710.17|702.57|709.07|701.47|217
1654374300000|2022-06-04 20:25:00|709.14|701.54|708.21|700.61|709.39|701.79|708.2|700.6|242
1654374600000|2022-06-04 20:30:00|708.15|700.55|714.04|706.44|714.09|706.49|707.75|700.15|314
1654374900000|2022-06-04 20:35:00|714.1|706.5|712.02|704.42|714.13|706.53|712.02|704.42|265
1654375200000|2022-06-04 20:40:00|712.25|704.65|710.06|702.46|712.25|704.65|710.06|702.46|194
1654375500000|2022-06-04 20:45:00|710.13|702.53|709.23|701.63|710.31|702.71|709.12|701.52|136
1654375800000|2022-06-04 20:50:00|709.24|701.64|712|704.4|712.33|704.73|709.07|701.47|279
1654376100000|2022-06-04 20:55:00|711.97|704.37|712.18|704.58|712.24|704.64|711.27|703.67|252
1654376400000|2022-06-04 21:00:00|712.14|704.54|714.35|706.75|714.7|707.1|712.11|704.51|272
1654376700000|2022-06-04 21:05:00|714.34|706.74|714.72|707.12|715.04|707.44|714.11|706.51|239
1654377000000|2022-06-04 21:10:00|714.76|707.16|715.44|707.84|715.48|707.88|714.59|706.99|283
1654377300000|2022-06-04 21:15:00|715.43|707.83|715.77|708.17|716.4|708.8|715.42|707.82|217
1654377600000|2022-06-04 21:20:00|715.84|708.24|720.09|712.49|720.25|712.65|715.77|708.17|274
1654377900000|2022-06-04 21:25:00|720.11|712.51|718.79|711.19|721.71|714.11|718.79|711.19|383
1654378200000|2022-06-04 21:30:00|718.83|711.23|717.27|709.67|719.14|711.54|717.11|709.51|299
1654378500000|2022-06-04 21:35:00|717.23|709.63|718.96|711.36|718.98|711.38|716.84|709.24|271
1654378800000|2022-06-04 21:40:00|718.95|711.35|724.46|716.86|724.99|717.39|718.95|711.35|445
1654379100000|2022-06-04 21:45:00|724.48|716.88|725.51|717.91|727.2|719.6|724.25|716.65|359
1654379400000|2022-06-04 21:50:00|725.56|717.96|726.42|718.82|727|719.4|724.02|716.42|320
1654379700000|2022-06-04 21:55:00|726.46|718.86|728.71|721.11|728.81|721.21|724.53|716.93|385
1654380000000|2022-06-04 22:00:00|728.63|721.03|738.88|731.28|739.02|731.42|727.01|719.41|640
1654380300000|2022-06-04 22:05:00|738.83|731.23|744.05|736.45|745.22|737.62|738.5|730.9|648
1654380600000|2022-06-04 22:10:00|744.07|736.47|741.8|734.2|746.44|738.84|740.69|733.26|596
1654380900000|2022-06-04 22:15:00|741.73|734.13|738.57|730.97|742.66|735.06|738.53|730.93|567
1654381200000|2022-06-04 22:20:00|738.55|730.95|737.88|730.28|740.07|732.47|737.21|729.61|436
1654381500000|2022-06-04 22:25:00|737.87|730.27|737.86|730.26|739.16|731.56|737.2|729.6|464
1654381800000|2022-06-04 22:30:00|737.87|730.27|737.93|730.33|739.95|732.35|737.87|730.27|420
1654382100000|2022-06-04 22:35:00|737.92|730.32|736.28|728.68|737.92|730.32|735.45|727.85|392
1654382400000|2022-06-04 22:40:00|736.29|728.69|737.78|730.18|739.89|732.29|736.16|728.56|458
1654382700000|2022-06-04 22:45:00|737.79|730.19|736.71|729.11|739.96|732.36|735.25|728.66|475
1654383000000|2022-06-04 22:50:00|736.72|729.12|737.81|730.21|737.97|730.37|735.81|728.21|341
1654383300000|2022-06-04 22:55:00|737.84|730.24|737.14|729.54|737.93|730.33|736.84|729.24|279
1654383600000|2022-06-04 23:00:00|737.11|729.51|735.04|727.44|737.86|730.26|734.53|726.93|466
1654383900000|2022-06-04 23:05:00|735.03|727.43|740.02|732.42|740.06|732.46|735.01|727.41|330
1654384200000|2022-06-04 23:10:00|740.04|732.44|742.04|734.44|742.27|734.67|740|732.4|320
1654384500000|2022-06-04 23:15:00|742.08|734.48|738.96|731.36|742.28|734.68|737.61|730.01|386
1654384800000|2022-06-04 23:20:00|738.95|731.35|740.15|732.55|740.18|732.58|738.07|730.47|459
1654385100000|2022-06-04 23:25:00|740.16|732.56|739.31|731.71|740.65|733.05|739.08|731.48|422
1654385400000|2022-06-04 23:30:00|739.48|731.88|742.01|734.41|742.1|734.5|739.48|731.88|410
1654385700000|2022-06-04 23:35:00|742.03|734.43|741.14|733.54|742.03|734.43|740.93|733.33|374
1654386000000|2022-06-04 23:40:00|741.12|733.52|741.07|733.47|741.47|733.87|738.05|731.84|356
1654386300000|2022-06-04 23:45:00|741.08|733.48|744.28|736.68|744.71|737.11|740.43|732.83|481
1654386600000|2022-06-04 23:50:00|744.23|736.63|744.3|736.7|745.46|737.86|743.26|735.66|388
1654386900000|2022-06-04 23:55:00|744.31|736.71|744.13|736.53|745.25|737.65|743.26|735.66|335
1654387200000|2022-06-05 00:00:00|744.14|736.54|746.17|738.57|747.08|739.48|744.13|736.53|398
1654387500000|2022-06-05 00:05:00|746.18|738.58|743.84|736.24|747.24|739.64|743.23|735.63|324
1654387800000|2022-06-05 00:10:00|743.63|736.03|745.87|738.27|746.1|738.5|740.85|733.96|459
1654388100000|2022-06-05 00:15:00|745.83|738.23|745.3|737.7|747.46|739.86|745.12|737.52|394
1654388400000|2022-06-05 00:20:00|745.31|737.71|748.63|741.03|748.91|741.31|742.87|735.81|408
1654388700000|2022-06-05 00:25:00|748.64|741.04|748.28|740.68|750.22|742.62|748.28|740.68|347
1654389000000|2022-06-05 00:30:00|748.29|740.69|749.23|741.63|749.66|742.06|745.31|737.71|410
1654389300000|2022-06-05 00:35:00|749.24|741.64|748|740.4|751.01|743.41|746.95|739.35|444
1654389600000|2022-06-05 00:40:00|747.99|740.39|744.08|736.48|748.42|740.82|743.36|735.76|481
1654389900000|2022-06-05 00:45:00|744.11|736.51|745.23|737.63|746.05|738.45|743.39|735.79|426
1654390200000|2022-06-05 00:50:00|745.24|737.64|742.95|735.35|745.85|738.25|742.95|735.35|451
1654390500000|2022-06-05 00:55:00|742.47|734.87|742.38|734.78|744.35|736.75|742.18|734.58|526
1654390800000|2022-06-05 01:00:00|742.39|734.79|742.09|734.49|742.39|734.79|740.41|732.81|531
1654391100000|2022-06-05 01:05:00|742.1|734.5|741.01|733.41|742.67|735.07|740.47|732.87|450
1654391400000|2022-06-05 01:10:00|740.97|733.37|740.31|732.71|741.27|733.67|739.46|731.86|500
1654391700000|2022-06-05 01:15:00|740.32|732.72|741.91|734.31|743.67|736.07|738.17|730.57|521
1654392000000|2022-06-05 01:20:00|741.95|734.35|742.8|735.2|742.97|735.37|741.59|733.99|442
1654392300000|2022-06-05 01:25:00|742.79|735.19|743.66|736.06|744.64|737.04|742.06|734.46|405
1654392600000|2022-06-05 01:30:00|743.62|736.02|745.79|738.19|747.06|739.46|740.15|733.25|395
1654392900000|2022-06-05 01:35:00|745.85|738.25|741.86|734.26|745.87|738.27|741.22|733.62|404
1654393200000|2022-06-05 01:40:00|741.89|734.29|740.86|733.26|741.98|734.38|740.7|733.1|315
1654393500000|2022-06-05 01:45:00|740.85|733.25|740.06|732.46|741.69|734.09|738.04|732.32|408
1654393800000|2022-06-05 01:50:00|740.05|732.45|740.1|732.5|741.55|733.95|739.92|732.32|322
1654394100000|2022-06-05 01:55:00|740.09|732.49|735.63|728.03|740.99|733.39|735.27|727.67|465
1654394400000|2022-06-05 02:00:00|735.62|728.02|737.54|729.94|739.26|731.66|735.13|727.53|488
1654394700000|2022-06-05 02:05:00|737.52|729.92|738.31|730.71|738.94|731.34|737.3|729.7|380
1654395000000|2022-06-05 02:10:00|738.3|730.7|738.27|730.67|739.56|731.96|738.14|730.54|357
1654395300000|2022-06-05 02:15:00|738.28|730.68|737|729.4|739.03|731.43|736.98|729.38|345
1654395600000|2022-06-05 02:20:00|737.02|729.42|736.91|729.31|737.58|729.98|735.4|727.8|351
1654395900000|2022-06-05 02:25:00|736.89|729.29|738.98|731.38|739.31|731.71|736.3|728.7|303
1654396200000|2022-06-05 02:30:00|738.97|731.37|738.9|731.3|739.21|731.61|738.11|730.51|272
1654396500000|2022-06-05 02:35:00|738.93|731.33|740.66|733.06|740.87|733.27|737.01|730.73|344
1654396800000|2022-06-05 02:40:00|740.68|733.08|740.26|732.66|741.05|733.45|738.78|731.18|383
1654397100000|2022-06-05 02:45:00|740.24|732.64|742.93|735.33|743.2|735.6|739.97|732.37|359
1654397400000|2022-06-05 02:50:00|742.94|735.34|741.87|734.27|743.04|735.44|739.01|732.37|292
1654397700000|2022-06-05 02:55:00|741.86|734.26|741.73|734.13|742.65|735.05|741.62|734.02|289
1654398000000|2022-06-05 03:00:00|741.76|734.16|740.32|732.72|742.83|735.23|739.16|731.56|369
1654398300000|2022-06-05 03:05:00|740.33|732.73|742.01|734.41|742.47|734.87|740.33|732.73|259
1654398600000|2022-06-05 03:10:00|741.98|734.38|741.54|733.94|742.33|734.73|740.81|733.21|270
1654398900000|2022-06-05 03:15:00|741.52|733.92|740.91|733.31|741.95|734.35|740.55|732.95|298
1654399200000|2022-06-05 03:20:00|740.9|733.3|743.3|735.7|745.5|737.9|740.9|733.3|353
1654399500000|2022-06-05 03:25:00|743.29|735.69|741.47|733.87|744.18|736.58|741.47|733.87|296
1654399800000|2022-06-05 03:30:00|741.36|733.76|742.65|735.05|743.46|735.86|739.2|733.38|412
1654400100000|2022-06-05 03:35:00|742.63|735.03|742.12|734.52|742.72|735.12|741.65|734.05|345
1654400400000|2022-06-05 03:40:00|742.14|734.54|741.01|733.41|742.29|734.69|740.62|733.02|332
1654400700000|2022-06-05 03:45:00|740.99|733.39|741.64|734.04|741.85|734.25|740.81|733.21|321
1654401000000|2022-06-05 03:50:00|741.63|734.03|741.25|733.65|741.84|734.24|741.19|733.59|244
1654401300000|2022-06-05 03:55:00|741.26|733.66|739.85|732.25|741.77|734.17|739.15|731.55|454
1654401600000|2022-06-05 04:00:00|739.88|732.28|738.31|730.71|740.05|732.45|735.87|730.15|369
1654401900000|2022-06-05 04:05:00|738.29|730.69|735.53|727.93|739.15|731.55|735.25|727.93|354
1654402200000|2022-06-05 04:10:00|735.47|727.87|733.95|726.35|735.47|727.87|731.94|724.34|392
1654402500000|2022-06-05 04:15:00|733.94|726.34|734.96|727.36|735.44|727.84|733.61|726.01|359
1654402800000|2022-06-05 04:20:00|734.92|727.32|734.13|726.53|735.74|728.14|733.83|726.23|273
1654403100000|2022-06-05 04:25:00|734.12|726.52|736.22|728.62|736.26|728.66|733.96|726.36|281
1654403400000|2022-06-05 04:30:00|736.21|728.61|736.13|728.53|737.02|729.42|735.25|727.65|331
1654403700000|2022-06-05 04:35:00|736.15|728.55|736.96|729.36|738|730.4|736.13|728.53|267
1654404000000|2022-06-05 04:40:00|736.95|729.35|736.12|728.52|738.09|730.49|735.94|728.34|300
1654404300000|2022-06-05 04:45:00|736.08|728.48|737.08|729.48|737.71|730.11|735.76|728.16|318
1654404600000|2022-06-05 04:50:00|737.05|729.45|737.29|729.69|738.76|731.16|736.99|729.39|246
1654404900000|2022-06-05 04:55:00|737.27|729.67|735.13|727.53|737.28|729.68|735.09|727.49|266
1654405200000|2022-06-05 05:00:00|735.11|727.51|738.02|730.42|738.07|730.47|735.06|727.46|285
1654405500000|2022-06-05 05:05:00|738.03|730.43|737.27|729.67|738.2|730.6|736.87|729.27|255
1654405800000|2022-06-05 05:10:00|737.25|729.65|737.96|730.36|737.97|730.37|736.96|729.36|196
1654406100000|2022-06-05 05:15:00|737.95|730.35|736.49|728.89|738.02|730.42|736.14|728.54|351
1654406400000|2022-06-05 05:20:00|736.53|728.93|738|730.4|738.12|730.52|733.76|728.12|254
1654406700000|2022-06-05 05:25:00|737.98|730.38|738.9|731.3|738.91|731.31|737.56|729.96|333
1654407000000|2022-06-05 05:30:00|738.89|731.29|738.1|730.5|739.08|731.48|737.27|729.67|343
1654407300000|2022-06-05 05:35:00|738.06|730.46|737.11|729.51|738.16|730.56|737.08|729.48|258
1654407600000|2022-06-05 05:40:00|737.12|729.52|737.7|730.1|737.83|730.23|736.32|728.72|322
1654407900000|2022-06-05 05:45:00|737.64|730.04|740.31|732.71|741.85|734.25|737.59|729.99|321
1654408200000|2022-06-05 05:50:00|740.29|732.69|740.12|732.52|741.01|733.41|740.08|732.48|235
1654408500000|2022-06-05 05:55:00|740.1|732.5|740.21|732.61|740.22|732.62|739.74|732.14|224
1654408800000|2022-06-05 06:00:00|740.22|732.62|738.1|730.5|740.3|732.7|737.22|729.62|349
1654409100000|2022-06-05 06:05:00|738.09|730.49|738.92|731.32|738.99|731.39|737.98|730.38|213
1654409400000|2022-06-05 06:10:00|738.74|731.14|738.22|730.62|738.9|731.3|737.81|730.21|198
1654409700000|2022-06-05 06:15:00|738.24|730.64|738.62|731.02|738.91|731.31|738.24|730.64|318
1654410000000|2022-06-05 06:20:00|738.63|731.03|737.26|729.66|738.68|731.08|736.35|728.75|366
1654410300000|2022-06-05 06:25:00|737.27|729.67|738.32|730.72|738.98|731.38|737.06|729.46|352
1654410600000|2022-06-05 06:30:00|738.31|730.71|739.27|731.67|739.78|732.18|737.87|730.27|353
1654410900000|2022-06-05 06:35:00|739.26|731.66|739.92|732.32|740.39|732.79|738.46|730.86|292
1654411200000|2022-06-05 06:40:00|739.9|732.3|740.06|732.46|740.19|732.59|739.64|732.04|318
1654411500000|2022-06-05 06:45:00|740.03|732.43|739.39|731.79|740.54|732.94|739.33|731.73|349
1654411800000|2022-06-05 06:50:00|739.37|731.77|738.27|730.67|739.43|731.83|738.11|730.51|250
1654412100000|2022-06-05 06:55:00|738.28|730.68|737.35|729.75|738.43|730.83|737.29|729.69|305
1654412400000|2022-06-05 07:00:00|737.37|729.77|735.25|727.65|737.37|729.77|735.16|727.56|304
1654412700000|2022-06-05 07:05:00|735.22|727.62|736.18|728.58|736.68|729.08|732.79|727.45|311
1654413000000|2022-06-05 07:10:00|736.17|728.57|736.32|728.72|737.08|729.48|736.17|728.57|299
1654413300000|2022-06-05 07:15:00|736.21|728.61|733.51|725.91|736.82|729.22|733.5|725.9|312
1654413600000|2022-06-05 07:20:00|733.5|725.9|734.98|727.38|735.03|727.43|732.37|724.77|298
1654413900000|2022-06-05 07:25:00|735.2|727.6|737.91|730.31|738.01|730.41|735.2|727.6|280
1654414200000|2022-06-05 07:30:00|737.9|730.3|737.15|729.55|737.99|730.39|736.92|729.32|348
1654414500000|2022-06-05 07:35:00|737.17|729.57|735.85|728.25|737.18|729.58|735.25|727.65|269
1654414800000|2022-06-05 07:40:00|735.82|728.22|736.83|729.23|736.99|729.39|735.65|728.05|281
1654415100000|2022-06-05 07:45:00|736.66|729.06|734.95|727.35|736.93|729.33|734.77|727.17|343
1654415400000|2022-06-05 07:50:00|734.93|727.33|734.16|726.56|736.84|729.24|733.95|726.35|325
1654415700000|2022-06-05 07:55:00|734.14|726.54|732.33|724.73|734.19|726.59|732.33|724.73|380
1654416000000|2022-06-05 08:00:00|732.28|724.68|732.17|724.57|733.04|725.44|731.81|724.21|296
1654416300000|2022-06-05 08:05:00|732.14|724.54|733.79|726.19|733.98|726.38|730.9|723.3|395
1654416600000|2022-06-05 08:10:00|733.89|726.29|734.28|726.68|735.07|727.47|733.85|726.25|258
1654416900000|2022-06-05 08:15:00|734.29|726.69|736.69|729.09|736.93|729.33|733.11|725.51|375
1654417200000|2022-06-05 08:20:00|736.73|729.13|736.24|728.64|737.45|729.85|736.11|728.51|265
1654417500000|2022-06-05 08:25:00|736.23|728.63|735.03|727.43|736.36|728.76|734.46|726.86|285
1654417800000|2022-06-05 08:30:00|735.02|727.42|735.04|727.44|736.62|729.02|732.98|727.33|299
1654418100000|2022-06-05 08:35:00|735.05|727.45|735.96|728.36|736.25|728.65|734.96|727.36|189
1654418400000|2022-06-05 08:40:00|735.95|728.35|734.82|727.22|735.95|728.35|734.29|726.69|314
1654418700000|2022-06-05 08:45:00|734.84|727.24|734.19|726.59|735.84|728.24|731.98|726.57|342
1654419000000|2022-06-05 08:50:00|734.15|726.55|735.51|727.91|735.54|727.94|734.02|726.42|205
1654419300000|2022-06-05 08:55:00|735.5|727.9|734.12|726.52|735.64|728.04|734.07|726.47|342
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.26|726.66|733.71|726.11|448
1654419900000|2022-06-05 09:05:00|733.86|726.26|732.94|725.34|733.87|726.27|732.84|725.24|480
1654420200000|2022-06-05 09:10:00|732.88|725.28|730.9|723.3|732.88|725.28|730.07|722.47|459
1654420500000|2022-06-05 09:15:00|730.87|723.27|732.6|725|732.67|725.07|727.45|722.67|362
1654420800000|2022-06-05 09:20:00|732.58|724.98|730.95|723.35|732.85|725.25|729.97|722.37|475
1654421100000|2022-06-05 09:25:00|730.96|723.36|732|724.4|732.9|725.3|730.32|722.72|378
1654421400000|2022-06-05 09:30:00|731.99|724.39|731.26|723.66|732.91|725.31|731.04|723.44|437
1654421700000|2022-06-05 09:35:00|731.27|723.67|730.75|723.15|731.3|723.7|728.47|720.87|466
1654422000000|2022-06-05 09:40:00|730.76|723.16|734.02|726.42|734.61|727.01|730.19|722.59|490
1654422300000|2022-06-05 09:45:00|734|726.4|733.97|726.37|734.7|727.1|733.31|725.71|429
1654422600000|2022-06-05 09:50:00|733.96|726.36|734.08|726.48|734.8|727.2|732.67|725.07|385
1654422900000|2022-06-05 09:55:00|733.94|726.34|733.91|726.31|734.16|726.56|733.29|725.69|356
1654423200000|2022-06-05 10:00:00|733.89|726.29|732.64|725.04|734.03|726.43|732.32|724.72|337
1654423500000|2022-06-05 10:05:00|732.65|725.05|731.98|724.38|734.07|726.47|728.83|723.62|387
1654423800000|2022-06-05 10:10:00|731.99|724.39|734.13|726.53|734.14|726.54|731.83|724.23|435
1654424100000|2022-06-05 10:15:00|734.15|726.55|736.44|728.84|737.52|729.92|733.71|726.11|417
1654424400000|2022-06-05 10:20:00|736.49|728.89|734.01|726.41|736.79|729.19|733.73|726.13|323
1654424700000|2022-06-05 10:25:00|734.13|726.53|733.07|725.47|734.29|726.69|733.03|725.43|335
1654425000000|2022-06-05 10:30:00|733.04|725.44|734.57|726.97|734.68|727.08|731.58|725.37|358
1654425300000|2022-06-05 10:35:00|734.58|726.98|734.12|726.52|734.58|726.98|733.93|726.33|303
1654425600000|2022-06-05 10:40:00|733.99|726.39|732.52|724.92|734.03|726.43|731.88|724.28|347
1654425900000|2022-06-05 10:45:00|732.41|724.81|732.97|725.37|733.11|725.51|732.01|724.41|305
1654426200000|2022-06-05 10:50:00|733|725.4|732.14|724.54|733.07|725.47|731.96|724.36|270
1654426500000|2022-06-05 10:55:00|732.15|724.55|730.11|722.51|732.15|724.55|729.52|721.92|344
1654426800000|2022-06-05 11:00:00|730.12|722.52|732.06|724.46|732.31|724.71|729.88|722.28|387
1654427100000|2022-06-05 11:05:00|732.08|724.48|730.09|722.49|732.65|725.05|730.09|722.49|314
1654427400000|2022-06-05 11:10:00|730.1|722.5|730.93|723.33|730.96|723.36|729.92|722.32|237
1654427700000|2022-06-05 11:15:00|730.79|723.19|732.24|724.64|732.94|725.34|730.32|722.72|298
1654428000000|2022-06-05 11:20:00|732.26|724.66|733.81|726.21|733.81|726.21|730.94|723.34|314
1654428300000|2022-06-05 11:25:00|733.82|726.22|735.79|728.19|735.79|728.19|733.28|725.68|282
1654428600000|2022-06-05 11:30:00|735.7|728.1|735.89|728.29|736.26|728.66|735.2|727.6|276
1654428900000|2022-06-05 11:35:00|735.92|728.32|734.86|727.26|735.93|728.33|734.83|727.23|340
1654429200000|2022-06-05 11:40:00|734.84|727.24|734.74|727.14|734.86|727.26|734.5|726.9|376
1654429500000|2022-06-05 11:45:00|734.73|727.13|734.96|727.36|735.2|727.6|734.1|726.5|268
1654429800000|2022-06-05 11:50:00|734.95|727.35|735.09|727.49|735.18|727.58|734.91|727.31|246
1654430100000|2022-06-05 11:55:00|735.08|727.48|736.56|728.96|737.53|729.93|735.02|727.42|329
1654430400000|2022-06-05 12:00:00|736.55|728.95|737.72|730.12|737.76|730.16|733.55|727.63|485
1654430700000|2022-06-05 12:05:00|737.74|730.14|741.02|733.42|741.41|733.81|737.02|729.42|290
1654431000000|2022-06-05 12:10:00|741.03|733.43|743.28|735.68|744.98|737.38|738.25|732.68|405
1654431300000|2022-06-05 12:15:00|743.26|735.66|740.89|733.29|743.26|735.66|740.37|732.77|517
1654431600000|2022-06-05 12:20:00|740.9|733.3|742.7|735.1|742.84|735.24|740.87|733.27|372
1654431900000|2022-06-05 12:25:00|742.72|735.12|745.29|737.69|746.6|739|742.11|734.51|519
1654432200000|2022-06-05 12:30:00|745.28|737.68|743.68|736.08|745.97|738.37|742.95|735.35|503
1654432500000|2022-06-05 12:35:00|743.65|736.05|741.26|733.66|743.65|736.05|741.19|733.59|440
1654432800000|2022-06-05 12:40:00|741.23|733.63|741.95|734.35|742.59|734.99|741.04|733.44|286
1654433100000|2022-06-05 12:45:00|741.94|734.34|741.93|734.33|742.81|735.21|738.82|733.22|324
1654433400000|2022-06-05 12:50:00|741.94|734.34|742.78|735.18|742.92|735.32|741.87|734.27|336
1654433700000|2022-06-05 12:55:00|742.77|735.17|742.81|735.21|742.92|735.32|741.92|734.32|329
1654434000000|2022-06-05 13:00:00|742.79|735.19|748.14|740.54|750.26|742.66|742.74|735.14|574
1654434300000|2022-06-05 13:05:00|748.15|740.55|745.92|738.32|748.26|740.66|745.42|737.82|389
1654434600000|2022-06-05 13:10:00|745.93|738.33|745.73|738.13|746.62|739.02|745.43|737.83|437
1654434900000|2022-06-05 13:15:00|745.72|738.12|743.16|735.56|745.72|738.12|742.86|735.26|351
1654435200000|2022-06-05 13:20:00|743.05|735.45|741.88|734.28|743.23|735.63|741.7|734.1|357
1654435500000|2022-06-05 13:25:00|741.87|734.27|744.42|736.82|744.66|737.06|741.84|734.24|349
1654435800000|2022-06-05 13:30:00|744.4|736.8|742.84|735.24|744.42|736.82|740.17|732.57|425
1654436100000|2022-06-05 13:35:00|742.85|735.25|743|735.4|743.1|735.5|741.61|734.01|332
1654436400000|2022-06-05 13:40:00|742.91|735.31|741.62|734.02|742.92|735.32|741.03|733.43|322
1654436700000|2022-06-05 13:45:00|741.63|734.03|744.06|736.46|744.87|737.27|741.59|733.99|409
1654437000000|2022-06-05 13:50:00|744.05|736.45|738.65|731.05|744.72|737.12|738.55|730.95|559
1654437300000|2022-06-05 13:55:00|738.64|731.04|739.6|732|741.28|733.68|738.2|730.6|553
1654437600000|2022-06-05 14:00:00|739.64|732.04|738.68|731.08|739.75|732.15|736.49|728.89|556
1654437900000|2022-06-05 14:05:00|738.69|731.09|739.68|732.08|740.38|732.78|738.35|730.75|424
1654438200000|2022-06-05 14:10:00|739.65|732.05|738.91|731.31|739.81|732.21|737.37|729.77|447
1654438500000|2022-06-05 14:15:00|738.9|731.3|740.79|733.19|741.49|733.89|737.91|730.31|519
1654438800000|2022-06-05 14:20:00|740.81|733.21|743.74|736.14|744.51|736.91|740.76|733.16|441
1654439100000|2022-06-05 14:25:00|743.75|736.15|743.6|736|744.03|736.43|742.12|734.52|487
1654439400000|2022-06-05 14:30:00|743.61|736.01|746.36|738.76|746.89|739.29|743.6|736|350
1654439700000|2022-06-05 14:35:00|746.35|738.75|745.74|738.14|746.55|738.95|745.23|737.63|393
1654440000000|2022-06-05 14:40:00|745.75|738.15|746.77|739.17|748.13|740.53|745.41|737.81|462
1654440300000|2022-06-05 14:45:00|746.33|738.73|746.37|738.77|747.79|740.19|745.76|738.16|427
1654440600000|2022-06-05 14:50:00|746.36|738.76|747.35|739.75|748.51|740.91|745.94|738.34|336
1654440900000|2022-06-05 14:55:00|747.34|739.74|747.31|739.71|748.27|740.67|747.22|739.62|470
1654441200000|2022-06-05 15:00:00|747.58|739.98|747.16|739.56|749.47|741.87|746.54|738.94|480
1654441500000|2022-06-05 15:05:00|747.17|739.57|750.2|742.6|750.49|742.89|745.91|739.33|476
1654441800000|2022-06-05 15:10:00|750.19|742.59|751.33|743.73|756.06|748.46|750.03|742.43|478
1654442100000|2022-06-05 15:15:00|751.3|743.7|752.32|744.72|752.86|745.26|750.97|743.37|352
1654442400000|2022-06-05 15:20:00|752.37|744.77|755.19|747.59|757.44|749.84|752.37|744.77|537
1654442700000|2022-06-05 15:25:00|754.77|747.17|753.39|745.79|755.24|747.64|753.34|745.74|453
1654443000000|2022-06-05 15:30:00|753.4|745.8|754.23|746.63|754.49|746.89|752.18|744.58|496
1654443300000|2022-06-05 15:35:00|754.24|746.64|756.74|749.14|756.96|749.36|753.68|746.08|479
1654443600000|2022-06-05 15:40:00|756.73|749.13|754.28|746.68|757.12|749.52|754.28|746.68|437
1654443900000|2022-06-05 15:45:00|754.27|746.67|756.17|748.57|756.89|749.29|753.35|745.75|519
1654444200000|2022-06-05 15:50:00|756.18|748.58|756.75|749.15|757.08|749.48|755.32|747.72|434
1654444500000|2022-06-05 15:55:00|756.76|749.16|760.09|752.49|760.22|752.62|754.71|749.13|444
1654444800000|2022-06-05 16:00:00|760.12|752.52|760.5|752.9|760.86|753.26|757.64|750.04|555
1654445100000|2022-06-05 16:05:00|760.61|753.01|766.74|759.14|767.13|759.53|760.6|753|703
1654445400000|2022-06-05 16:10:00|766.69|759.09|763.43|755.83|767.71|760.11|762.4|754.8|593
1654445700000|2022-06-05 16:15:00|763.39|755.79|765.17|757.57|766.89|759.29|762.42|754.82|786
1654446000000|2022-06-05 16:20:00|765.16|757.56|760.54|752.94|766|758.4|760.54|752.94|559
1654446300000|2022-06-05 16:25:00|760.5|752.9|757.61|750.01|761.53|753.93|757.61|750.01|594
1654446600000|2022-06-05 16:30:00|757.6|750|757.71|750.11|758.51|750.91|752.31|744.71|706
1654446900000|2022-06-05 16:35:00|757.72|750.12|755.21|747.61|758.32|750.72|754.24|746.64|558
1654447200000|2022-06-05 16:40:00|755.22|747.62|757.8|750.2|757.96|750.36|754.93|747.33|467
1654447500000|2022-06-05 16:45:00|757.79|750.19|754.22|746.62|758.06|750.46|754.15|746.55|443
1654447800000|2022-06-05 16:50:00|754.2|746.6|753.44|745.84|755.83|748.23|753.37|745.77|527
1654448100000|2022-06-05 16:55:00|753.43|745.83|753.85|746.25|754.94|747.34|753.14|745.54|459
1654448400000|2022-06-05 17:00:00|753.86|746.26|755.21|747.61|756.48|748.88|750.43|742.83|565
1654448700000|2022-06-05 17:05:00|755.2|747.6|754.98|747.38|756.75|749.15|753.26|745.66|483
1654449000000|2022-06-05 17:10:00|755|747.4|755.28|747.68|755.61|748.01|753.59|745.99|352
1654449300000|2022-06-05 17:15:00|755.29|747.69|757.21|749.61|757.78|750.18|754.19|746.59|463
1654449600000|2022-06-05 17:20:00|757.2|749.6|760.31|752.71|761.52|753.92|753.39|745|547
1654449900000|2022-06-05 17:25:00|760.32|752.72|760.2|752.6|761.81|754.21|759.45|751.85|553
1654450200000|2022-06-05 17:30:00|760.18|752.58|758.88|751.28|761.79|754.19|758.42|750.82|568
1654450500000|2022-06-05 17:35:00|758.9|751.3|761.72|754.12|761.95|754.35|758.79|751.19|468
1654450800000|2022-06-05 17:40:00|761.71|754.11|763.19|755.59|764.43|756.83|761.5|753.9|501
1654451100000|2022-06-05 17:45:00|763.21|755.61|764.46|756.86|766.34|758.74|761.93|754.24|503
1654451400000|2022-06-05 17:50:00|764.47|756.87|762.19|754.59|765.58|757.98|762.15|754.55|439
1654451700000|2022-06-05 17:55:00|762.18|754.58|762.38|754.78|763.14|755.54|762.16|754.56|423
1654452000000|2022-06-05 18:00:00|762.25|754.65|763.22|755.62|764.9|757.3|762.25|754.65|480
1654452300000|2022-06-05 18:05:00|763.25|755.65|761.19|753.59|763.51|755.91|761.1|753.5|395
1654452600000|2022-06-05 18:10:00|761.17|753.57|761.38|753.78|762.79|755.19|760.13|752.53|475
1654452900000|2022-06-05 18:15:00|761.39|753.79|762.5|754.9|763.14|755.54|760.56|752.96|450
1654453200000|2022-06-05 18:20:00|762.71|755.11|761.33|753.73|762.87|755.27|761.28|753.68|373
1654453500000|2022-06-05 18:25:00|761.34|753.74|762.98|755.38|763.22|755.62|761.17|753.57|339
1654453800000|2022-06-05 18:30:00|763|755.4|762.04|754.44|763.02|755.42|761.16|753.56|326
1654454100000|2022-06-05 18:35:00|762.05|754.45|759.19|751.59|762.15|754.55|759.18|751.58|391
1654454400000|2022-06-05 18:40:00|759.2|751.6|759.19|751.59|760.02|752.42|758.96|751.36|296
1654454700000|2022-06-05 18:45:00|759.22|751.62|759.69|752.09|760|752.4|758.88|751.28|299
1654455000000|2022-06-05 18:50:00|759.7|752.1|758.4|750.8|759.75|752.15|758.28|750.68|290
1654455300000|2022-06-05 18:55:00|758.39|750.79|757.14|749.54|758.41|750.81|756.52|748.92|425
1654455600000|2022-06-05 19:00:00|757.15|749.55|758.95|751.35|759.13|751.53|757.06|749.46|405
1654455900000|2022-06-05 19:05:00|758.9|751.3|758.19|750.59|759.06|751.46|757.37|749.77|348
1654456200000|2022-06-05 19:10:00|758.23|750.63|757.61|750.01|759.46|751.86|757.45|749.85|258
1654456500000|2022-06-05 19:15:00|757.63|750.03|755.95|748.35|757.77|750.17|755.93|748.33|284
1654456800000|2022-06-05 19:20:00|755.94|748.34|756.46|748.86|757.15|749.55|755.94|748.34|299
1654457100000|2022-06-05 19:25:00|756.45|748.85|757.29|748.19|757.29|748.92|755.63|748|301
1654457400000|2022-06-05 19:30:00|757.3|748.2|756.99|747.89|757.57|748.47|756.98|747.88|219
1654457700000|2022-06-05 19:35:00|757.01|747.91|756.05|746.95|757.14|748.04|756|746.9|260
1654458000000|2022-06-05 19:40:00|756.08|746.98|756.48|747.38|756.91|747.81|752.65|742.71|294
1654458300000|2022-06-05 19:45:00|756.47|747.37|759.49|750.39|760.69|751.59|756.33|747.23|345
1654458600000|2022-06-05 19:50:00|759.51|750.41|760.14|751.04|762.59|753.49|759.42|750.32|332
1654458900000|2022-06-05 19:55:00|760.18|751.08|761.54|752.44|763.57|754.47|760.09|750.99|394
1654459200000|2022-06-05 20:00:00|761.55|752.45|765.68|756.58|765.78|756.68|761.54|752.44|485
1654459500000|2022-06-05 20:05:00|765.66|756.56|782.85|773.75|782.85|773.75|764.95|755.85|551
1654459800000|2022-06-05 20:10:00|783.65|774.55|781.05|771.95|791.63|782.53|779.38|770.67|664
1654460100000|2022-06-05 20:15:00|781.04|771.94|776.76|767.66|781.55|772.45|776.22|767.12|595
1654460400000|2022-06-05 20:20:00|776.77|767.67|776.41|767.31|777.69|768.59|773.2|764.1|531
1654460700000|2022-06-05 20:25:00|776.34|767.24|774.47|765.37|776.36|767.26|770.7|762.5|479
1654461000000|2022-06-05 20:30:00|774.49|765.39|773.63|764.53|774.97|765.87|771.85|762.75|447
1654461300000|2022-06-05 20:35:00|773.68|764.58|773.02|763.92|774.64|765.54|769.64|760.2|467
1654461600000|2022-06-05 20:40:00|773.01|763.91|770.94|761.84|773.4|764.3|770.49|761.39|382
1654461900000|2022-06-05 20:45:00|771.06|761.96|771.52|762.42|772.02|762.92|770.86|761.76|471
1654462200000|2022-06-05 20:50:00|771.53|762.43|769.97|760.87|771.56|762.46|769.33|760.23|289
1654462500000|2022-06-05 20:55:00|769.98|760.88|769.78|760.68|771.01|761.91|766.46|755.28|361
1654462800000|2022-06-05 21:00:00|769.8|760.7|769.31|761.71|771.9|762.8|769.3|760.58|405
1654463100000|2022-06-05 21:05:00|769.37|761.77|770.06|762.46|771.01|763.41|768.02|760.42|468
1654463400000|2022-06-05 21:10:00|770.02|762.42|771.32|763.72|772.48|764.88|768.03|760.43|357
1654463700000|2022-06-05 21:15:00|771.33|763.73|770.2|762.6|772.14|764.54|769.08|761.48|377
1654464000000|2022-06-05 21:20:00|770.16|762.56|774.45|766.85|776.81|769.21|769.38|761.78|478
1654464300000|2022-06-05 21:25:00|774.72|767.12|776.19|768.59|776.21|768.61|773.45|765.85|351
1654464600000|2022-06-05 21:30:00|776.21|768.61|780.5|772.9|783.33|775.73|775.91|768.31|444
1654464900000|2022-06-05 21:35:00|780.03|772.43|775.77|768.17|780.36|772.76|775.09|767.49|385
1654465200000|2022-06-05 21:40:00|776.06|768.46|777.41|769.81|779.01|771.41|774.85|767.25|449
1654465500000|2022-06-05 21:45:00|777.37|769.77|777.95|770.35|779.32|771.72|776.18|768.58|315
1654465800000|2022-06-05 21:50:00|777.94|770.34|775.35|767.75|778.36|770.76|775.21|767.61|363
1654466100000|2022-06-05 21:55:00|775.33|767.73|776.12|768.52|777.36|769.76|774.89|767.29|347
1654466400000|2022-06-05 22:00:00|776.33|768.73|778.35|770.75|778.73|771.13|775.86|768.26|565
1654466700000|2022-06-05 22:05:00|778.2|770.6|778.46|770.86|781.79|774.19|778.13|770.53|464
1654467000000|2022-06-05 22:10:00|778.52|770.92|777.38|769.78|779.67|772.07|777.31|769.71|484
1654467300000|2022-06-05 22:15:00|777.37|769.77|777.59|769.99|779.16|771.56|777.14|769.54|393
1654467600000|2022-06-05 22:20:00|777.56|769.96|779.19|771.59|779.21|771.61|777.26|769.66|220
1654467900000|2022-06-05 22:25:00|779.08|771.48|773.39|765.79|780.03|772.43|773.36|765.76|626
1654468200000|2022-06-05 22:30:00|773.29|765.69|772.65|765.05|774.27|766.67|771.31|763.71|683
1654468500000|2022-06-05 22:35:00|772.58|764.98|772.95|765.35|773.76|766.16|772.09|764.49|645
1654468800000|2022-06-05 22:40:00|772.96|765.36|773.95|766.35|775.44|767.84|772.93|765.33|510
1654469100000|2022-06-05 22:45:00|774.03|766.43|775.1|767.5|778|770.4|773.82|766.22|725
1654469400000|2022-06-05 22:50:00|775.11|767.51|776.39|768.79|778.23|770.63|774.97|767.37|692
1654469700000|2022-06-05 22:55:00|776.4|768.8|776.19|768.59|776.77|769.17|774.31|766.71|573
1654470000000|2022-06-05 23:00:00|776.2|768.6|775.82|768.22|778.22|770.62|774.39|766.79|575
1654470300000|2022-06-05 23:05:00|775.8|768.2|778.02|770.42|779.22|771.62|775.29|767.69|574
1654470600000|2022-06-05 23:10:00|778.03|770.43|775.47|767.87|780.28|772.68|774.76|767.16|567
1654470900000|2022-06-05 23:15:00|775.34|767.74|772.2|764.6|775.45|767.85|770.3|762.7|641
1654471200000|2022-06-05 23:20:00|772.22|764.62|771.89|764.29|772.37|764.77|770.37|762.77|406
1654471500000|2022-06-05 23:25:00|771.84|764.24|766.86|759.26|772.14|764.54|766.53|758.93|487
1654471800000|2022-06-05 23:30:00|766.85|759.25|769.15|761.55|770.2|762.6|766.82|759.22|579
1654472100000|2022-06-05 23:35:00|769.19|761.59|767.77|760.17|769.32|761.72|765.35|757.75|600
1654472400000|2022-06-05 23:40:00|767.8|760.2|766.77|759.17|767.84|760.24|765.04|757.44|514
1654472700000|2022-06-05 23:45:00|766.76|759.16|768.36|760.76|768.87|761.27|765.05|757.45|682
1654473000000|2022-06-05 23:50:00|768.37|760.77|767.81|760.21|768.37|760.77|766.18|758.58|505
1654473300000|2022-06-05 23:55:00|767.79|760.19|768.26|760.66|770.32|762.72|766.52|758.92|688
1654473600000|2022-06-06 00:00:00|768.24|760.64|769.07|761.47|769.17|761.57|766.08|758.48|748
1654473900000|2022-06-06 00:05:00|769.16|761.56|771.6|764|771.97|764.37|769.13|761.53|561
1654474200000|2022-06-06 00:10:00|771.61|764.01|770.18|762.58|774.18|766.58|769.97|762.37|575
1654474500000|2022-06-06 00:15:00|770.17|762.57|773.39|765.79|773.71|766.11|768.88|761.28|749
1654474800000|2022-06-06 00:20:00|773.38|765.78|773.96|766.36|774.96|767.36|773.27|765.67|655
1654475100000|2022-06-06 00:25:00|774|766.4|774.26|766.66|776.12|768.52|773.75|766.15|659
1654475400000|2022-06-06 00:30:00|774.25|766.65|778.16|770.56|778.99|771.39|774.06|766.46|691
1654475700000|2022-06-06 00:35:00|777.88|770.28|778.67|771.07|778.92|771.32|777.18|769.58|552
1654476000000|2022-06-06 00:40:00|778.68|771.08|782.12|774.52|782.53|774.93|778.21|770.61|583
1654476300000|2022-06-06 00:45:00|782.29|774.69|791.29|783.69|792.18|784.58|780.6|773|755
1654476600000|2022-06-06 00:50:00|791.3|783.7|787.98|780.38|792.96|785.36|785.22|777.62|699
1654476900000|2022-06-06 00:55:00|787.97|780.37|790.04|782.44|791.14|783.54|786.12|778.52|617
1654477200000|2022-06-06 01:00:00|790.03|782.43|797.86|790.26|797.86|790.26|789.97|782.37|775
1654477500000|2022-06-06 01:05:00|797.85|790.25|801.95|794.35|807.17|799.57|797.85|790.25|853
1654477800000|2022-06-06 01:10:00|801.98|794.38|796.72|789.12|802.02|794.42|795.14|787.54|720
1654478100000|2022-06-06 01:15:00|796.73|789.13|797.31|789.71|799.17|791.57|795.87|788.27|712
1654478400000|2022-06-06 01:20:00|797.4|789.8|798.03|790.43|801.36|793.76|797.11|789.51|695
1654478700000|2022-06-06 01:25:00|798.02|790.42|799.23|791.63|803.21|795.61|797.91|790.31|842
1654479000000|2022-06-06 01:30:00|799.24|791.64|800.21|792.61|801.82|794.22|798.92|791.32|683
1654479300000|2022-06-06 01:35:00|800.14|792.54|802.38|794.78|804.25|796.65|799.18|791.58|703
1654479600000|2022-06-06 01:40:00|802.3|794.7|799.99|792.39|802.5|794.9|799.23|791.63|728
1654479900000|2022-06-06 01:45:00|799.96|792.36|802.26|794.66|803.08|795.48|799.03|791.43|766
1654480200000|2022-06-06 01:50:00|802.28|794.68|805.18|797.58|807.25|799.65|802.18|794.58|864
1654480500000|2022-06-06 01:55:00|805.07|797.47|801.87|794.27|807.04|799.44|801.09|793.49|677
1654480800000|2022-06-06 02:00:00|801.96|794.36|800.4|792.8|805.24|797.64|800.4|792.8|793
1654481100000|2022-06-06 02:05:00|800.27|792.67|798.23|790.63|801.28|793.68|798.02|790.42|660
1654481400000|2022-06-06 02:10:00|798.21|790.61|798.2|790.6|799.15|791.55|797.2|789.6|558
1654481700000|2022-06-06 02:15:00|798.23|790.63|795.42|787.82|798.7|791.1|795.16|787.56|626
1654482000000|2022-06-06 02:20:00|795.41|787.81|793.8|786.2|796.01|788.41|793.43|785.83|562
1654482300000|2022-06-06 02:25:00|794|786.4|794.7|787.1|794.93|787.33|793.2|785.6|400
1654482600000|2022-06-06 02:30:00|794.69|787.09|794.64|787.04|797.27|789.67|794.2|786.6|793
1654482900000|2022-06-06 02:35:00|794.68|787.08|795.73|788.13|796.11|788.51|794.27|786.67|551
1654483200000|2022-06-06 02:40:00|795.72|788.12|795.12|787.52|796.46|788.86|795.07|787.47|542
1654483500000|2022-06-06 02:45:00|795.15|787.55|796.26|788.66|797.97|790.37|795.03|787.43|641
1654483800000|2022-06-06 02:50:00|796.23|788.63|795.74|788.14|796.28|788.68|795.05|787.45|478
1654484100000|2022-06-06 02:55:00|795.75|788.15|795.21|787.61|796.48|788.88|793.35|785.75|548
1654484400000|2022-06-06 03:00:00|795.2|787.6|796.18|788.58|796.67|789.07|795.18|787.58|580
1654484700000|2022-06-06 03:05:00|796.04|788.44|793.57|785.97|797.77|790.17|793.55|785.95|643
1654485000000|2022-06-06 03:10:00|793.59|785.99|796.44|788.84|797.51|789.91|793.44|785.84|638
1654485300000|2022-06-06 03:15:00|796.41|788.81|799.67|792.07|799.98|792.38|794.13|786.53|737
1654485600000|2022-06-06 03:20:00|799.65|792.05|798.1|790.5|800.04|792.44|798.1|790.5|551
1654485900000|2022-06-06 03:25:00|798.15|790.55|798.33|790.73|799.48|791.88|797.82|790.22|436
1654486200000|2022-06-06 03:30:00|798.35|790.75|798.33|790.73|800.21|792.61|798.14|790.54|681
1654486500000|2022-06-06 03:35:00|798.29|790.69|801.27|793.67|802.96|795.36|798.21|790.61|593
1654486800000|2022-06-06 03:40:00|801.28|793.68|801.26|793.66|802.17|794.57|800.05|792.45|686
1654487100000|2022-06-06 03:45:00|801.34|793.74|803.03|795.43|805.12|797.52|800.35|792.75|776
1654487400000|2022-06-06 03:50:00|803.02|795.42|802.05|794.45|803.68|796.08|801.57|793.97|740
1654487700000|2022-06-06 03:55:00|802.06|794.46|803.13|795.53|804.3|796.7|802.02|794.42|641
1654488000000|2022-06-06 04:00:00|803.14|795.54|809.88|802.28|812.33|804.73|803.1|795.5|686
1654488300000|2022-06-06 04:05:00|809.83|802.23|810.35|802.75|811.29|803.69|809.11|801.51|524
1654488600000|2022-06-06 04:10:00|810.3|802.7|809.26|801.66|811.15|803.55|808.24|800.64|451
1654488900000|2022-06-06 04:15:00|809.31|801.71|806.96|799.36|810.42|802.82|806.26|798.66|394
1654489200000|2022-06-06 04:20:00|806.97|799.37|808.16|800.56|808.64|801.04|806.3|798.7|595
1654489500000|2022-06-06 04:25:00|808.13|800.53|808.11|800.51|809.1|801.5|806.97|799.37|574
1654489800000|2022-06-06 04:30:00|808.13|800.53|805.19|797.59|808.3|800.7|804.17|796.57|611
1654490100000|2022-06-06 04:35:00|805.24|797.64|807.81|800.21|807.91|800.31|804.23|796.63|621
1654490400000|2022-06-06 04:40:00|807.77|800.17|805.25|797.65|807.77|800.17|804.34|796.74|571
1654490700000|2022-06-06 04:45:00|805.27|797.67|805.06|797.46|805.46|797.86|803.18|795.58|682
1654491000000|2022-06-06 04:50:00|804.92|797.32|804.88|797.28|806.29|798.69|804.7|797.1|663
1654491300000|2022-06-06 04:55:00|804.91|797.31|803.16|795.56|804.97|797.37|803.13|795.53|534
1654491600000|2022-06-06 05:00:00|803.25|795.65|803.42|795.82|803.47|795.87|801.5|793.9|453
1654491900000|2022-06-06 05:05:00|803.48|795.88|804.32|796.72|804.67|797.07|802.16|794.56|488
1654492200000|2022-06-06 05:10:00|804.3|796.7|801.13|793.53|804.7|797.1|800.51|792.91|587
1654492500000|2022-06-06 05:15:00|801.14|793.54|799.87|792.27|801.19|793.59|798.24|790.64|702
1654492800000|2022-06-06 05:20:00|799.84|792.24|800.5|792.9|800.72|793.12|798.41|790.81|636
1654493100000|2022-06-06 05:25:00|800.45|792.85|798.06|790.46|800.53|792.93|797.75|790.15|555
1654493400000|2022-06-06 05:30:00|798.07|790.47|797.88|790.28|798.68|791.08|797.62|790.02|487
1654493700000|2022-06-06 05:35:00|797.81|790.21|799.33|791.73|800.28|792.68|797.81|790.21|518
1654494000000|2022-06-06 05:40:00|799.35|791.75|800.18|792.58|801.41|793.81|799.32|791.72|673
1654494300000|2022-06-06 05:45:00|800.29|792.69|799.24|791.64|800.32|792.72|798.3|790.7|659
1654494600000|2022-06-06 05:50:00|799.22|791.62|798.13|790.53|799.78|792.18|795.74|788.14|606
1654494900000|2022-06-06 05:55:00|798.14|790.54|797.18|789.58|798.56|790.96|796.15|788.55|437
1654495200000|2022-06-06 06:00:00|797.19|789.59|796.01|788.41|797.34|789.74|795.27|787.67|553
1654495500000|2022-06-06 06:05:00|796.02|788.42|795.09|787.49|796.25|788.65|794.98|787.38|574
1654495800000|2022-06-06 06:10:00|795.08|787.48|795.32|787.72|796.18|788.58|795.03|787.43|295
1654496100000|2022-06-06 06:15:00|795.31|787.71|795.98|788.38|796.69|789.09|795.05|787.45|343
1654496400000|2022-06-06 06:20:00|795.96|788.36|796.25|788.65|796.78|789.18|795.25|787.65|447
1654496700000|2022-06-06 06:25:00|796.23|788.63|796.08|788.48|796.49|788.89|795.23|787.63|387
1654497000000|2022-06-06 06:30:00|796.07|788.47|796.82|789.22|797.21|789.61|795.91|788.31|381
1654497300000|2022-06-06 06:35:00|796.98|789.38|797.14|789.54|797.64|790.04|796.15|788.55|381
1654497600000|2022-06-06 06:40:00|797.16|789.56|796.93|789.33|801.05|793.45|796.29|788.69|550
1654497900000|2022-06-06 06:45:00|796.92|789.32|804.14|796.54|804.15|796.55|796.72|789.12|618
1654498200000|2022-06-06 06:50:00|804.24|796.64|805.17|797.57|807.4|799.8|802.22|794.62|644
1654498500000|2022-06-06 06:55:00|805.16|797.56|802.19|794.59|805.47|797.87|802.09|794.49|687
1654498800000|2022-06-06 07:00:00|802.15|794.55|806.86|799.26|807.95|800.35|801.2|793.6|555
1654499100000|2022-06-06 07:05:00|807|799.4|804.37|796.77|807.26|799.66|804.05|796.45|555
1654499400000|2022-06-06 07:10:00|804.39|796.79|804.17|796.57|805.71|798.11|803.81|796.21|585
1654499700000|2022-06-06 07:15:00|804.22|796.62|801.32|793.72|805.12|797.52|800.78|793.18|612
1654500000000|2022-06-06 07:20:00|801.26|793.66|803.83|796.23|803.83|796.23|800.97|793.37|407
1654500300000|2022-06-06 07:25:00|803.82|796.22|802.3|794.7|803.89|796.29|801.71|794.11|504
1654500600000|2022-06-06 07:30:00|802.32|794.72|799.91|792.31|802.91|795.31|799.62|792.02|518
1654500900000|2022-06-06 07:35:00|799.79|792.19|797.21|789.61|800.46|792.86|796.95|789.35|594
1654501200000|2022-06-06 07:40:00|797.2|789.6|792.26|784.66|797.31|789.71|792.03|784.43|656
1654501500000|2022-06-06 07:45:00|792.25|784.65|795.25|787.65|796.57|788.97|792.08|784.48|479
1654501800000|2022-06-06 07:50:00|795.23|787.63|796.12|788.52|796.67|789.07|794.74|787.14|549
1654502100000|2022-06-06 07:55:00|796.13|788.53|795.8|788.2|797.15|789.55|794.75|787.15|636
1654502400000|2022-06-06 08:00:00|795.79|788.19|797.15|789.55|798.81|791.21|795.38|787.78|737
1654502700000|2022-06-06 08:05:00|797.17|789.57|795.39|787.79|797.63|790.03|794.21|786.61|639
1654503000000|2022-06-06 08:10:00|795.43|787.83|796.75|789.15|797.19|789.59|795.13|787.53|626
1654503300000|2022-06-06 08:15:00|796.76|789.16|796.88|789.28|797.46|789.86|795.68|788.08|708
1654503600000|2022-06-06 08:20:00|796.68|789.08|796.89|789.29|800.2|792.6|796.5|788.9|764
1654503900000|2022-06-06 08:25:00|796.96|789.36|798.59|790.99|798.69|791.09|796.96|789.36|747
1654504200000|2022-06-06 08:30:00|798.6|791|800.63|793.03|801.28|793.68|797.81|790.21|663
1654504500000|2022-06-06 08:35:00|800.65|793.05|801.15|793.55|801.22|793.62|799.68|792.08|462
1654504800000|2022-06-06 08:40:00|801.17|793.57|801.51|793.91|801.6|794|800.3|792.7|371
1654505100000|2022-06-06 08:45:00|801.52|793.92|803.21|795.61|803.21|795.61|800.75|793.15|447
1654505400000|2022-06-06 08:50:00|803.19|795.59|801.7|794.1|804.57|796.97|801.56|793.96|438
1654505700000|2022-06-06 08:55:00|801.6|794|802.14|794.54|802.5|794.9|801.03|793.43|678
1654506000000|2022-06-06 09:00:00|802.09|794.49|803.06|795.46|803.85|796.25|801.33|793.73|674
1654506300000|2022-06-06 09:05:00|803.11|795.51|808.08|800.48|808.09|800.49|803|795.4|664
1654506600000|2022-06-06 09:10:00|808.07|800.47|810.98|803.38|811.9|804.3|807.79|800.19|598
1654506900000|2022-06-06 09:15:00|810.97|803.37|809.57|801.97|812.2|804.6|809.2|801.6|512
1654507200000|2022-06-06 09:20:00|809.55|801.95|818.14|810.54|822.6|815|809.07|801.47|736
1654507500000|2022-06-06 09:25:00|818.09|810.49|813.99|806.39|818.09|810.49|813.7|806.1|618
1654507800000|2022-06-06 09:30:00|814|806.4|811.84|804.24|815.11|807.51|811.31|803.71|598
1654508100000|2022-06-06 09:35:00|811.86|804.26|813.02|805.42|813.17|805.57|811.5|803.9|606
1654508400000|2022-06-06 09:40:00|813.01|805.41|813.29|805.69|815.74|808.14|812.5|804.9|699
1654508700000|2022-06-06 09:45:00|813.14|805.54|815.24|807.64|815.32|807.72|812.73|805.13|654
1654509000000|2022-06-06 09:50:00|815.23|807.63|815.1|807.5|816.92|809.32|815.05|807.45|644
1654509300000|2022-06-06 09:55:00|815.09|807.49|815.77|808.17|815.78|808.18|812.17|804.57|530
1654509600000|2022-06-06 10:00:00|815.78|808.18|815.72|808.12|817.81|810.21|814.19|806.59|506
1654509900000|2022-06-06 10:05:00|815.57|807.97|811.93|804.33|815.76|808.16|811.85|804.25|462
1654510200000|2022-06-06 10:10:00|811.94|804.34|810.22|802.62|812.19|804.59|810.13|802.53|416
1654510500000|2022-06-06 10:15:00|810.23|802.63|809.73|802.13|810.58|802.98|809|801.4|386
1654510800000|2022-06-06 10:20:00|809.56|801.96|809.61|802.01|810.43|802.83|808.72|801.12|659
1654511100000|2022-06-06 10:25:00|809.62|802.02|809.66|802.06|809.93|802.33|808.63|801.03|568
1654511400000|2022-06-06 10:30:00|809.67|802.07|814.18|806.58|814.29|806.69|809.48|801.88|396
1654511700000|2022-06-06 10:35:00|814.17|806.57|812.35|804.75|814.24|806.64|810.17|802.57|346
1654512000000|2022-06-06 10:40:00|812.52|804.92|811.77|804.17|813.6|806|810.88|803.28|598
1654512300000|2022-06-06 10:45:00|811.75|804.15|814.5|806.9|817.36|809.76|811.47|803.87|646
1654512600000|2022-06-06 10:50:00|814.51|806.91|811.81|804.21|815.82|808.22|811.65|804.05|637
1654512900000|2022-06-06 10:55:00|811.8|804.2|811.18|803.58|812.03|804.43|809.95|802.35|422
1654513200000|2022-06-06 11:00:00|811.11|803.51|810.43|802.83|812.91|805.31|810.07|802.47|533
1654513500000|2022-06-06 11:05:00|810.17|802.57|810.03|802.43|812.12|804.52|808.92|801.32|699
1654513800000|2022-06-06 11:10:00|810.04|802.44|806.05|798.45|810.22|802.62|804.35|796.75|694
1654514100000|2022-06-06 11:15:00|806.06|798.46|806.92|799.32|807.96|800.36|805.55|797.95|707
1654514400000|2022-06-06 11:20:00|806.97|799.37|805.94|798.34|807.65|800.05|804.53|796.93|745
1654514700000|2022-06-06 11:25:00|805.92|798.32|805.99|798.39|807.01|799.41|805.15|797.55|443
1654515000000|2022-06-06 11:30:00|805.98|798.38|806.23|798.63|807.63|800.03|805.76|798.16|419
1654515300000|2022-06-06 11:35:00|806.25|798.65|802.8|795.2|806.79|799.19|802.36|794.76|540
1654515600000|2022-06-06 11:40:00|802.81|795.21|802.61|795.01|804.09|796.49|801.94|794.34|477
1654515900000|2022-06-06 11:45:00|802.62|795.02|799.43|791.83|802.92|795.32|799.28|791.68|587
1654516200000|2022-06-06 11:50:00|799.35|791.75|800.47|792.87|801.32|793.72|796.39|788.79|778
1654516500000|2022-06-06 11:55:00|800.62|793.02|800.3|792.7|801|793.4|799.14|791.54|681
1654516800000|2022-06-06 12:00:00|800.26|792.66|801.07|793.47|801.73|794.13|800.19|792.59|556
1654517100000|2022-06-06 12:05:00|801.06|793.46|801.8|794.2|802.83|795.23|800.74|793.14|465
1654517400000|2022-06-06 12:10:00|801.72|794.12|800.29|792.69|802.51|794.91|800.22|792.62|616
1654517700000|2022-06-06 12:15:00|800.23|792.63|798.19|790.59|801.17|793.57|798.17|790.57|515
1654518000000|2022-06-06 12:20:00|798.2|790.6|797.11|789.51|798.32|790.72|796.84|789.24|493
1654518300000|2022-06-06 12:25:00|797.12|789.52|799.21|791.61|799.9|792.3|797.11|789.51|660
1654518600000|2022-06-06 12:30:00|799.06|791.46|798.53|790.93|800.85|793.25|798.23|790.63|441
1654518900000|2022-06-06 12:35:00|798.55|790.95|803.24|795.64|803.29|795.69|798.1|790.5|619
1654519200000|2022-06-06 12:40:00|803.09|795.49|807.6|800|807.65|800.05|802.93|795.33|516
1654519500000|2022-06-06 12:45:00|807.61|800.01|804.27|796.67|807.61|800.01|803.67|796.07|641
1654519800000|2022-06-06 12:50:00|804.26|796.66|801.76|794.16|804.26|796.66|800.59|792.99|722
1654520100000|2022-06-06 12:55:00|801.74|794.14|802.84|795.24|804.16|796.56|801.27|793.67|719
1654520400000|2022-06-06 13:00:00|802.8|795.2|802.24|794.64|803.09|795.49|801.51|793.91|681
1654520700000|2022-06-06 13:05:00|802.25|794.65|801.04|793.44|803.79|796.19|801.01|793.41|695
1654521000000|2022-06-06 13:10:00|801.03|793.43|800.18|792.58|801.22|793.62|797.38|789.78|697
1654521300000|2022-06-06 13:15:00|800.17|792.57|798.39|790.79|800.25|792.65|797.26|789.66|594
1654521600000|2022-06-06 13:20:00|798.29|790.69|799.58|791.98|799.58|791.98|796.69|789.09|533
1654521900000|2022-06-06 13:25:00|799.73|792.13|800.73|793.13|801.05|793.45|798.31|790.71|545
1654522200000|2022-06-06 13:30:00|800.74|793.14|800.11|792.51|802|794.4|797.35|789.75|798
1654522500000|2022-06-06 13:35:00|799.89|792.29|797.71|790.11|801.18|793.58|796|788.4|842
1654522800000|2022-06-06 13:40:00|797.72|790.12|799.37|791.77|800.17|792.57|795.34|787.74|831
1654523100000|2022-06-06 13:45:00|799.44|791.84|797.19|789.59|799.44|791.84|795.3|787.7|777
1654523400000|2022-06-06 13:50:00|797.17|789.57|797.28|789.68|798.06|790.46|796.19|788.59|735
1654523700000|2022-06-06 13:55:00|797.31|789.71|797.56|789.96|797.98|790.38|794.81|787.21|721
1654524000000|2022-06-06 14:00:00|797.59|789.99|801.17|793.57|801.45|793.85|797.29|789.69|762
1654524300000|2022-06-06 14:05:00|801.16|793.56|802.98|795.38|805.88|798.28|800.8|793.2|769
1654524600000|2022-06-06 14:10:00|802.91|795.31|803.43|795.83|804.79|797.19|802.25|794.65|595
1654524900000|2022-06-06 14:15:00|803.45|795.85|801.92|794.32|804.08|796.48|800.42|792.82|638
1654525200000|2022-06-06 14:20:00|801.93|794.33|803.43|795.83|803.73|796.13|801.33|793.73|622
1654525500000|2022-06-06 14:25:00|803.59|795.99|805.94|798.34|806.66|799.06|801.6|794|670
1654525800000|2022-06-06 14:30:00|805.92|798.32|803.21|795.61|806.84|799.24|803.21|795.61|729
1654526100000|2022-06-06 14:35:00|803.22|795.62|803.59|795.99|804.98|797.38|803.12|795.52|622
1654526400000|2022-06-06 14:40:00|803.63|796.03|800.09|792.49|804.04|796.44|798.57|790.97|748
1654526700000|2022-06-06 14:45:00|800.07|792.47|797.33|789.73|800.47|792.87|796.34|788.74|605
1654527000000|2022-06-06 14:50:00|797.36|789.76|795.33|787.73|798.9|791.3|795.18|787.58|600
1654527300000|2022-06-06 14:55:00|795.3|787.7|791.08|783.48|795.89|788.29|790.43|782.83|649
1654527600000|2022-06-06 15:00:00|791.06|783.46|789.34|781.74|792.24|784.64|789.34|781.74|603
1654527900000|2022-06-06 15:05:00|789.38|781.78|783.39|775.79|789.96|782.36|783.36|775.76|761
1654528200000|2022-06-06 15:10:00|783.41|775.81|784.75|777.15|784.79|777.19|781.97|774.37|749
1654528500000|2022-06-06 15:15:00|784.74|777.14|781.53|773.93|786.77|779.17|781.53|773.93|820
1654528800000|2022-06-06 15:20:00|781.52|773.92|784.22|776.62|785.25|777.65|780.74|773.14|807
1654529100000|2022-06-06 15:25:00|784.16|776.56|785.72|778.12|787.98|780.38|783.77|776.17|708
1654529400000|2022-06-06 15:30:00|785.7|778.1|789.1|781.5|791.28|783.68|785.64|778.04|671
1654529700000|2022-06-06 15:35:00|789.13|781.53|789.81|782.21|791.75|784.15|787.96|780.36|682
1654530000000|2022-06-06 15:40:00|789.82|782.22|794.91|787.31|794.94|787.34|789.4|781.8|384
1654530300000|2022-06-06 15:45:00|794.93|787.33|793.31|785.71|797.25|789.65|791.96|784.36|638
1654530600000|2022-06-06 15:50:00|793.32|785.72|794.01|786.41|794.93|787.33|792.33|784.73|647
1654530900000|2022-06-06 15:55:00|793.98|786.38|794.14|786.54|795.2|787.6|793.13|785.53|552
1654531200000|2022-06-06 16:00:00|794.12|786.52|789.62|782.02|794.63|787.03|788.82|781.22|588
1654531500000|2022-06-06 16:05:00|789.65|782.05|788.71|781.11|791.87|784.27|788.4|780.8|726
1654531800000|2022-06-06 16:10:00|788.7|781.1|788.24|780.64|790.82|783.22|788.15|780.55|593
1654532100000|2022-06-06 16:15:00|788.25|780.65|788.95|781.35|789.77|782.17|787.26|779.66|766
1654532400000|2022-06-06 16:20:00|788.96|781.36|783.34|775.74|789.11|781.51|783.3|775.7|712
1654532700000|2022-06-06 16:25:00|783.37|775.77|784.94|777.34|786.03|778.43|783.3|775.7|772
1654533000000|2022-06-06 16:30:00|784.93|777.33|789.28|781.68|789.45|781.85|782.78|775.18|787
1654533300000|2022-06-06 16:35:00|789.21|781.61|787.58|779.98|789.21|781.61|786.53|778.93|582
1654533600000|2022-06-06 16:40:00|787.92|780.32|785.06|777.46|787.92|780.32|784.41|776.81|631
1654533900000|2022-06-06 16:45:00|784.99|777.39|784.26|776.66|785.47|777.87|784.15|776.55|597
1654534200000|2022-06-06 16:50:00|784.28|776.68|783.34|775.74|784.96|777.36|781.87|774.27|610
1654534500000|2022-06-06 16:55:00|783.4|775.8|785.87|778.27|786.19|778.59|783.4|775.8|607
1654534800000|2022-06-06 17:00:00|785.88|778.28|784.2|776.6|785.98|778.38|783.75|776.15|645
1654535100000|2022-06-06 17:05:00|784.24|776.64|784.28|776.68|787.5|779.9|784.03|776.43|553
1654535400000|2022-06-06 17:10:00|784.3|776.7|782.76|775.16|784.3|776.7|781.93|774.33|504
1654535700000|2022-06-06 17:15:00|782.75|775.15|779.02|771.42|782.9|775.3|778.91|771.31|690
1654536000000|2022-06-06 17:20:00|778.87|771.27|781.57|773.97|782|774.4|776.93|769.33|752
1654536300000|2022-06-06 17:25:00|781.55|773.95|785.03|777.43|785.29|777.69|781|773.4|760
1654536600000|2022-06-06 17:30:00|785.04|777.44|784.2|776.6|786.65|779.05|784.14|776.54|556
1654536900000|2022-06-06 17:35:00|784.19|776.59|785.54|777.94|786.01|778.41|783.94|776.34|529
1654537200000|2022-06-06 17:40:00|785.77|778.17|785.86|778.26|785.93|778.33|784.34|776.74|522
1654537500000|2022-06-06 17:45:00|785.88|778.28|785.28|777.68|785.97|778.37|784.14|776.54|535
1654537800000|2022-06-06 17:50:00|785.31|777.71|786.8|779.2|786.82|779.22|785.19|777.59|685
1654538100000|2022-06-06 17:55:00|786.86|779.26|785.59|777.99|787.02|779.42|785.2|777.6|565
1654538400000|2022-06-06 18:00:00|785.68|778.08|786.17|778.57|786.72|779.12|784.36|776.76|575
1654538700000|2022-06-06 18:05:00|786.16|778.56|785.38|777.78|787.63|780.03|784.57|776.97|473
1654539000000|2022-06-06 18:10:00|785.37|777.77|785.21|777.61|785.98|778.38|784.94|777.34|465
1654539300000|2022-06-06 18:15:00|785.22|777.62|786.39|778.79|786.94|779.34|784.26|776.66|572
1654539600000|2022-06-06 18:20:00|786.37|778.77|784.12|776.52|786.37|778.77|783.64|776.04|547
1654539900000|2022-06-06 18:25:00|784.1|776.5|782.83|775.23|784.19|776.59|782.24|774.64|643
1654540200000|2022-06-06 18:30:00|782.81|775.21|782.2|774.6|783.18|775.58|781.81|774.21|684
1654540500000|2022-06-06 18:35:00|782.14|774.54|779.21|771.61|782.77|775.17|779.19|771.59|661
1654540800000|2022-06-06 18:40:00|779.17|771.57|782.54|774.94|782.77|775.17|779.15|771.55|529
1654541100000|2022-06-06 18:45:00|782.55|774.95|784.01|776.41|786.19|778.59|782.55|774.95|632
1654541400000|2022-06-06 18:50:00|784|776.4|782.67|775.07|784.05|776.45|780.28|772.68|665
1654541700000|2022-06-06 18:55:00|782.8|775.2|783.99|776.39|784.92|777.32|782.74|775.14|460
1654542000000|2022-06-06 19:00:00|783.98|776.38|781.91|774.31|784.05|776.45|781.51|773.91|730
1654542300000|2022-06-06 19:05:00|781.9|774.3|783.14|775.54|783.67|776.07|781.54|773.94|555
1654542600000|2022-06-06 19:10:00|783.12|775.52|780.76|773.16|783.24|775.64|780.58|772.98|715
1654542900000|2022-06-06 19:15:00|780.75|773.15|781.38|773.78|782.99|775.39|780.51|772.91|515
1654543200000|2022-06-06 19:20:00|781.37|773.77|781.73|774.13|782.15|774.55|780.17|772.57|333
1654543500000|2022-06-06 19:25:00|781.75|774.15|781.97|774.37|782.68|775.08|781.19|773.59|432
1654543800000|2022-06-06 19:30:00|781.96|774.36|782.99|775.39|783.07|775.47|781.37|773.77|416
1654544100000|2022-06-06 19:35:00|782.94|775.34|783.8|776.2|783.89|776.29|781.41|773.81|289
1654544400000|2022-06-06 19:40:00|783.69|776.09|785.37|777.77|786.66|779.06|783.27|775.67|495
1654544700000|2022-06-06 19:45:00|785.38|777.78|784.78|777.18|785.62|778.02|784.22|776.62|424
1654545000000|2022-06-06 19:50:00|784.9|777.3|785.12|777.52|785.87|778.27|784.67|777.07|349
1654545300000|2022-06-06 19:55:00|785.06|777.46|785.35|777.75|786.17|778.57|785|777.4|440
1654545600000|2022-06-06 20:00:00|785.37|777.77|783.97|776.37|786.16|778.56|783.92|776.32|462
1654545900000|2022-06-06 20:05:00|783.99|776.39|777.27|769.67|784.11|776.51|777.26|769.66|568
1654546200000|2022-06-06 20:10:00|777.26|769.66|778.07|770.47|778.07|770.47|775.02|767.42|476
1654546500000|2022-06-06 20:15:00|778.08|770.48|784.23|776.63|784.62|777.02|777.66|770.06|436
1654546800000|2022-06-06 20:20:00|784.22|776.62|780.79|773.19|784.25|776.65|779.53|771.93|486
1654547100000|2022-06-06 20:25:00|780.78|773.18|780.69|773.09|781.23|773.63|778.65|771.05|472
1654547400000|2022-06-06 20:30:00|780.51|772.91|778.88|771.28|782.48|774.88|778.88|771.28|412
1654547700000|2022-06-06 20:35:00|778.9|771.3|778.84|771.24|779.67|772.07|778.09|770.49|544
1654548000000|2022-06-06 20:40:00|778.83|771.23|778.06|770.46|780.01|772.41|777.47|769.87|477
1654548300000|2022-06-06 20:45:00|778.05|770.45|779.46|771.86|779.6|772|777.93|770.33|336
1654548600000|2022-06-06 20:50:00|779.5|771.9|781.19|773.59|781.48|773.88|778.36|770.76|579
1654548900000|2022-06-06 20:55:00|781.22|773.62|781.06|773.46|781.92|774.32|780.43|772.83|464
1654549200000|2022-06-06 21:00:00|781.05|773.45|783.02|775.42|783.14|775.54|781.05|773.45|642
1654549500000|2022-06-06 21:05:00|783|775.4|783.2|775.6|784.15|776.55|782.26|774.66|491
1654549800000|2022-06-06 21:10:00|783.21|775.61|784.88|777.28|784.88|777.28|783.14|775.54|282
1654550100000|2022-06-06 21:15:00|784.82|777.22|785.08|777.48|785.18|777.58|784.59|776.99|339
1654550400000|2022-06-06 21:20:00|785.04|777.44|786.03|778.43|786.07|778.47|784.89|777.29|195
1654550700000|2022-06-06 21:25:00|785.95|778.35|787.99|780.39|788.05|780.45|785.92|778.32|128
1654551000000|2022-06-06 21:30:00|787.91|780.31|789.43|781.83|789.98|782.38|786.91|779.31|395
1654551300000|2022-06-06 21:35:00|789.48|781.88|791.65|784.05|791.73|784.13|789.21|781.61|337
1654551600000|2022-06-06 21:40:00|791.36|783.76|793.71|786.11|794.96|787.36|791.36|783.76|280
1654551900000|2022-06-06 21:45:00|794.13|786.53|791.88|784.28|795.12|787.52|791.87|784.27|349
1654552200000|2022-06-06 21:50:00|791.87|784.27|792.75|785.15|793.12|785.52|791.46|783.86|283
1654552500000|2022-06-06 21:55:00|792.76|785.16|794.22|786.62|794.3|786.7|792.51|784.91|166
1654552800000|2022-06-06 22:00:00|794.21|786.61|792.98|785.38|794.36|786.76|792.93|785.33|203
1654553100000|2022-06-06 22:05:00|792.9|785.3|799.87|792.27|800.42|792.82|792.71|785.11|203
1654553400000|2022-06-06 22:10:00|799.78|792.18|798.98|791.38|800.45|792.85|797.9|790.3|297
1654553700000|2022-06-06 22:15:00|798.99|791.39|795.77|788.17|799.07|791.47|795.77|788.17|376
1654554000000|2022-06-06 22:20:00|795.75|788.15|792.28|784.68|795.75|788.15|792.09|784.49|421
1654554300000|2022-06-06 22:25:00|792.29|784.69|793.79|786.19|794.1|786.5|792.09|784.49|322
1654554600000|2022-06-06 22:30:00|793.78|786.18|792.87|785.27|794.08|786.48|791.1|783.5|290
1654554900000|2022-06-06 22:35:00|792.97|785.37|794.39|786.79|794.52|786.92|792.62|785.02|223
1654555200000|2022-06-06 22:40:00|794.35|786.75|793.21|785.61|794.35|786.75|793.06|785.46|208
1654555500000|2022-06-06 22:45:00|793.2|785.6|789.43|781.83|793.35|785.75|789.43|781.83|383
1654555800000|2022-06-06 22:50:00|789.46|781.86|791.29|783.69|792.24|784.64|788.99|781.39|321
1654556100000|2022-06-06 22:55:00|791.28|783.68|790.1|782.5|791.99|784.39|789.49|781.89|288
1654556400000|2022-06-06 23:00:00|790.11|782.51|791.07|783.47|791.96|784.36|789.72|782.12|305
1654556700000|2022-06-06 23:05:00|791.08|783.48|792.57|784.97|793.68|786.08|791|783.4|181
1654557000000|2022-06-06 23:10:00|792.63|785.03|793.27|785.67|793.35|785.75|790.29|782.69|326
1654557300000|2022-06-06 23:15:00|793.25|785.65|794.96|787.36|795.3|787.7|792.16|784.56|362
1654557600000|2022-06-06 23:20:00|794.97|787.37|794.52|786.92|795.78|788.18|794.48|786.88|236
1654557900000|2022-06-06 23:25:00|794.51|786.91|795.71|788.11|796.3|788.7|793.21|785.61|293
1654558200000|2022-06-06 23:30:00|795.4|787.8|796.05|788.45|796.05|788.45|794.48|786.88|179
1654558500000|2022-06-06 23:35:00|796.02|788.42|797.4|789.8|798.09|790.49|795.45|787.85|241
1654558800000|2022-06-06 23:40:00|797.41|789.81|799.35|791.75|799.46|791.86|796.81|789.21|205
1654559100000|2022-06-06 23:45:00|799.3|791.7|801.12|793.52|802.77|795.17|799.3|791.7|306
1654559400000|2022-06-06 23:50:00|801.11|793.51|802.21|794.61|802.27|794.67|796.31|788.71|417
1654559700000|2022-06-06 23:55:00|802.16|794.56|801.31|793.71|803.13|795.53|801.24|793.64|303
1654560000000|2022-06-07 00:00:00|801.32|793.72|793.7|786.1|801.97|794.37|793.7|786.1|560
1654560300000|2022-06-07 00:05:00|793.64|786.04|799.32|791.72|800.54|792.94|793.25|785.65|594
1654560600000|2022-06-07 00:10:00|799.31|791.71|795.2|787.6|800.27|792.67|795.02|787.42|626
1654560900000|2022-06-07 00:15:00|795.21|787.61|796.14|788.54|799.8|792.2|794.25|786.65|624
1654561200000|2022-06-07 00:20:00|796.13|788.53|779.17|771.57|796.48|788.88|779.1|771.5|810
1654561500000|2022-06-07 00:25:00|779.04|771.44|775.14|767.54|779.04|771.44|773.83|766.23|814
1654561800000|2022-06-07 00:30:00|775.12|767.52|766.29|758.69|775.12|767.52|764.73|757.13|886
1654562100000|2022-06-07 00:35:00|766.28|758.68|760.72|753.12|767.86|760.26|758.35|750.75|964
1654562400000|2022-06-07 00:40:00|760.73|753.13|758.81|751.21|764.56|756.96|758.46|750.86|887
1654562700000|2022-06-07 00:45:00|758.84|751.24|759.38|751.78|763.19|755.59|758.81|751.21|716
1654563000000|2022-06-07 00:50:00|759.37|751.77|759.16|751.56|759.39|751.79|755.44|747.84|647
1654563300000|2022-06-07 00:55:00|759.1|751.5|755.26|747.66|759.13|751.53|754.83|747.23|483
1654563600000|2022-06-07 01:00:00|755.24|747.64|757.25|749.65|758.01|750.41|749.63|742.03|739
1654563900000|2022-06-07 01:05:00|757.23|749.63|761.25|753.65|761.25|753.65|755.99|748.39|559
1654564200000|2022-06-07 01:10:00|761.21|753.61|756.52|748.92|761.21|753.61|755.31|747.71|589
1654564500000|2022-06-07 01:15:00|756.32|748.72|755.28|747.68|756.32|748.72|754.24|746.64|644
1654564800000|2022-06-07 01:20:00|755.29|747.69|755.35|747.75|756.18|748.58|753.3|745.7|624
1654565100000|2022-06-07 01:25:00|755.41|747.81|752.96|745.36|755.51|747.91|750.53|742.93|717
1654565400000|2022-06-07 01:30:00|752.97|745.37|751.16|743.56|753.02|745.42|748.65|741.05|686
1654565700000|2022-06-07 01:35:00|751.02|743.42|748.86|741.26|751.19|743.59|748.37|740.77|503
1654566000000|2022-06-07 01:40:00|748.87|741.27|747.14|739.54|748.94|741.34|746.58|738.98|581
1654566300000|2022-06-07 01:45:00|747.08|739.48|742.05|734.45|747.18|739.58|741.82|734.22|596
1654566600000|2022-06-07 01:50:00|742.13|734.53|738.35|730.75|742.13|734.53|735.62|728.02|768
1654566900000|2022-06-07 01:55:00|738.18|730.58|748.41|740.81|749.97|742.37|737.31|729.71|856
1654567200000|2022-06-07 02:00:00|748.42|740.82|746.91|739.31|749.69|742.09|745.43|737.83|756
1654567500000|2022-06-07 02:05:00|746.9|739.3|743.15|735.55|747.04|739.44|742.64|735.04|589
1654567800000|2022-06-07 02:10:00|743.14|735.54|744.52|736.92|746.21|738.61|741.84|734.24|501
1654568100000|2022-06-07 02:15:00|744.51|736.91|744.76|737.16|747.33|739.73|742.68|735.08|567
1654568400000|2022-06-07 02:20:00|744.67|737.07|744.97|737.37|746.27|738.67|742.87|735.27|651
1654568700000|2022-06-07 02:25:00|745.06|737.46|744|736.4|745.93|738.33|743.4|735.8|564
1654569000000|2022-06-07 02:30:00|744.01|736.41|744.46|736.86|745.87|738.27|743.17|735.57|553
1654569300000|2022-06-07 02:35:00|744.47|736.87|748.16|740.56|748.78|741.18|744.24|736.64|585
1654569600000|2022-06-07 02:40:00|748.18|740.58|746.91|739.31|748.76|741.16|746.36|738.76|484
1654569900000|2022-06-07 02:45:00|746.92|739.32|748.21|740.61|748.43|740.83|744.29|736.69|640
1654570200000|2022-06-07 02:50:00|748.2|740.6|747.96|740.36|748.51|740.91|747.11|739.51|485
1654570500000|2022-06-07 02:55:00|747.9|740.3|748.05|740.45|748.19|740.59|745.7|738.1|532
1654570800000|2022-06-07 03:00:00|748.04|740.44|748.24|740.64|748.26|740.66|746.8|739.2|418
1654571100000|2022-06-07 03:05:00|748.25|740.65|749.64|742.04|749.77|742.17|747.18|739.58|561
1654571400000|2022-06-07 03:10:00|749.68|742.08|751.89|744.29|751.89|744.29|749.22|741.62|482
1654571700000|2022-06-07 03:15:00|751.68|744.08|755.38|747.78|755.47|747.87|751.5|743.9|284
1654572000000|2022-06-07 03:20:00|755.65|748.05|757.07|749.47|758.62|751.02|754.68|747.08|549
1654572300000|2022-06-07 03:25:00|757.08|749.48|760.02|752.42|760.15|752.55|757|749.4|546
1654572600000|2022-06-07 03:30:00|759.89|752.29|759.91|752.31|761.27|753.67|759.71|752.11|364
1654572900000|2022-06-07 03:35:00|759.9|752.3|760.97|753.37|761.3|753.7|759.85|752.25|225
1654573200000|2022-06-07 03:40:00|760.96|753.36|761.37|753.77|761.72|754.12|760.25|752.65|317
1654573500000|2022-06-07 03:45:00|761.38|753.78|760.35|752.75|761.65|754.05|759.47|751.87|442
1654573800000|2022-06-07 03:50:00|760.36|752.76|761.07|753.47|761.15|753.55|759.48|751.88|333
1654574100000|2022-06-07 03:55:00|761.04|753.44|761.08|753.48|762.04|754.44|760.92|753.32|276
1654574400000|2022-06-07 04:00:00|761.14|753.54|760.82|753.22|762.31|754.71|758.88|751.28|502
1654574700000|2022-06-07 04:05:00|760.81|753.21|759.79|752.19|761.8|754.2|759.31|751.71|437
1654575000000|2022-06-07 04:10:00|759.8|752.2|759.81|752.21|759.95|752.35|759.28|751.68|318
1654575300000|2022-06-07 04:15:00|759.67|752.07|760.28|752.68|760.76|753.16|759.37|751.77|398
1654575600000|2022-06-07 04:20:00|760.31|752.71|758.09|750.49|760.33|752.73|757.23|749.63|298
1654575900000|2022-06-07 04:25:00|758.3|750.7|759.23|751.63|759.29|751.69|757.95|750.35|297
1654576200000|2022-06-07 04:30:00|759.25|751.65|756.78|749.18|759.92|752.32|756.48|748.88|314
1654576500000|2022-06-07 04:35:00|756.85|749.25|756.32|748.72|758.19|750.59|754.78|748.57|239
1654576800000|2022-06-07 04:40:00|756.31|748.71|756.59|748.99|757.25|749.65|755.52|747.92|264
1654577100000|2022-06-07 04:45:00|756.6|749|760.99|753.39|761.06|753.46|756.19|748.59|225
1654577400000|2022-06-07 04:50:00|761.06|753.46|757.18|749.58|761.18|753.58|757.08|749.48|344
1654577700000|2022-06-07 04:55:00|757.21|749.61|758.3|750.7|759.27|751.67|757.19|749.59|307
1654578000000|2022-06-07 05:00:00|758.32|750.72|759.27|751.67|760.25|752.65|758.21|750.61|331
1654578300000|2022-06-07 05:05:00|759.25|751.65|759.23|751.63|759.7|752.1|757.45|749.85|345
1654578600000|2022-06-07 05:10:00|759.21|751.61|756.51|748.91|759.56|751.96|756.14|748.54|478
1654578900000|2022-06-07 05:15:00|756.52|748.92|757.29|749.69|757.32|749.72|756.01|748.41|326
1654579200000|2022-06-07 05:20:00|757.21|749.61|754.37|746.77|757.93|750.33|754.31|746.71|381
1654579500000|2022-06-07 05:25:00|754.36|746.76|754.12|746.52|754.94|747.34|753.36|745.76|374
1654579800000|2022-06-07 05:30:00|754.11|746.51|757.36|749.76|757.4|749.8|754.03|746.43|340
1654580100000|2022-06-07 05:35:00|757.38|749.78|757.8|750.2|758.59|750.99|757.08|749.48|369
1654580400000|2022-06-07 05:40:00|757.79|750.19|758.85|751.25|759.35|751.75|757.76|750.16|275
1654580700000|2022-06-07 05:45:00|758.88|751.28|760.11|752.51|760.17|752.57|758.28|750.68|273
1654581000000|2022-06-07 05:50:00|760.1|752.5|763.13|755.53|764.3|756.7|760.03|752.43|383
1654581300000|2022-06-07 05:55:00|763.12|755.52|760.94|753.34|763.73|756.13|760.93|753.33|368
1654581600000|2022-06-07 06:00:00|760.95|753.35|763.8|756.2|764.91|757.31|760.84|753.24|504
1654581900000|2022-06-07 06:05:00|763.83|756.23|762.91|755.31|763.94|756.34|762.31|754.71|296
1654582200000|2022-06-07 06:10:00|762.93|755.33|763.25|755.65|763.69|756.09|762.68|755.08|207
1654582500000|2022-06-07 06:15:00|763.26|755.66|762.27|754.67|763.35|755.75|762.23|754.63|352
1654582800000|2022-06-07 06:20:00|762.26|754.66|759.73|752.13|762.38|754.78|759.05|751.45|305
1654583100000|2022-06-07 06:25:00|759.7|752.1|760.89|753.29|760.94|753.34|759.68|752.08|186
1654583400000|2022-06-07 06:30:00|760.88|753.28|758.82|751.22|760.98|753.38|758.43|750.83|264
1654583700000|2022-06-07 06:35:00|758.81|751.21|760.81|753.21|761.57|753.97|758.81|751.21|290
1654584000000|2022-06-07 06:40:00|760.83|753.23|760.22|752.62|761.31|753.71|760.15|752.55|223
1654584300000|2022-06-07 06:45:00|760.24|752.64|762.16|754.56|762.19|754.59|759.88|752.28|275
1654584600000|2022-06-07 06:50:00|762.22|754.62|762.15|754.55|763.22|755.62|762.03|754.43|260
1654584900000|2022-06-07 06:55:00|762.1|754.5|762.24|754.64|762.28|754.68|761.24|753.64|237
1654585200000|2022-06-07 07:00:00|762.25|754.65|761.39|753.79|763.16|755.56|761.39|753.79|351
1654585500000|2022-06-07 07:05:00|761.36|753.76|762.7|755.1|762.7|755.1|761.04|753.44|287
1654585800000|2022-06-07 07:10:00|762.69|755.09|764.18|756.58|764.2|756.6|762.04|754.44|294
1654586100000|2022-06-07 07:15:00|764.16|756.56|764.01|756.41|765.03|757.43|763.72|756.12|302
1654586400000|2022-06-07 07:20:00|764.02|756.42|764.69|757.09|764.73|757.13|762.18|754.58|396
1654586700000|2022-06-07 07:25:00|764.7|757.1|767.35|759.75|767.91|760.31|764.18|756.58|377
1654587000000|2022-06-07 07:30:00|767.36|759.76|768.98|761.38|769.17|761.57|767.22|759.62|341
1654587300000|2022-06-07 07:35:00|769.01|761.41|768.57|760.97|769.09|761.49|767.33|759.73|438
1654587600000|2022-06-07 07:40:00|768.59|760.99|770.44|762.84|772.43|764.83|768.53|760.93|544
1654587900000|2022-06-07 07:45:00|770.43|762.83|772.02|764.42|772.59|764.99|770.33|762.73|497
1654588200000|2022-06-07 07:50:00|772.04|764.44|771.76|764.16|772.1|764.5|770.42|762.82|386
1654588500000|2022-06-07 07:55:00|771.77|764.17|773.13|765.53|773.15|765.55|771.73|764.13|337
1654588800000|2022-06-07 08:00:00|773.08|765.48|770.89|763.29|773.13|765.53|770.35|762.75|374
1654589100000|2022-06-07 08:05:00|770.88|763.28|769.01|761.41|770.88|763.28|767.95|760.35|373
1654589400000|2022-06-07 08:10:00|769.03|761.43|769.03|761.43|769.54|761.94|767.91|760.31|461
1654589700000|2022-06-07 08:15:00|769.07|761.47|769.84|762.24|769.84|762.24|767.37|759.77|415
1654590000000|2022-06-07 08:20:00|770|762.4|768.24|760.64|770.08|762.48|768.14|760.54|267
1654590300000|2022-06-07 08:25:00|768.27|760.67|768.4|760.8|768.7|761.1|768.16|760.56|253
1654590600000|2022-06-07 08:30:00|768.39|760.79|768.31|760.71|768.6|761|768.31|760.71|212
1654590900000|2022-06-07 08:35:00|768.3|760.7|772.55|764.95|772.69|765.09|768.29|760.69|399
1654591200000|2022-06-07 08:40:00|772.54|764.94|772.82|765.22|773.04|765.44|771.19|763.59|421
1654591500000|2022-06-07 08:45:00|772.79|765.19|772.98|765.38|773.25|765.65|771.38|763.78|456
1654591800000|2022-06-07 08:50:00|772.97|765.37|772.22|764.62|773.77|766.17|772.08|764.48|370
1654592100000|2022-06-07 08:55:00|772.2|764.6|771.75|764.15|772.89|765.29|771.73|764.13|294
1654592400000|2022-06-07 09:00:00|772.01|764.41|769.3|761.7|772.52|764.92|769.3|761.7|412
1654592700000|2022-06-07 09:05:00|769.2|761.6|767.9|760.3|769.64|762.04|767.83|760.23|406
1654593000000|2022-06-07 09:10:00|767.79|760.19|765.69|758.09|767.8|760.2|765.23|757.63|445
1654593300000|2022-06-07 09:15:00|765.67|758.07|767.83|760.23|768.01|760.41|764.36|756.76|401
1654593600000|2022-06-07 09:20:00|767.75|760.15|766.08|758.48|767.83|760.23|765.42|757.82|416
1654593900000|2022-06-07 09:25:00|766.07|758.47|765.24|757.64|766.41|758.81|765.23|757.63|390
1654594200000|2022-06-07 09:30:00|765.25|757.65|764.22|756.62|765.97|758.37|764.12|756.52|327
1654594500000|2022-06-07 09:35:00|764.26|756.66|765.43|757.83|765.87|758.27|764.13|756.53|364
1654594800000|2022-06-07 09:40:00|765.44|757.84|764.96|757.36|765.66|758.06|764.41|756.81|381
1654595100000|2022-06-07 09:45:00|764.99|757.39|766.25|758.65|766.31|758.71|764.88|757.28|243
1654595400000|2022-06-07 09:50:00|766.24|758.64|765.14|757.54|766.25|758.65|764.73|757.13|278
1654595700000|2022-06-07 09:55:00|765.01|757.41|764.74|757.14|765.21|757.61|764.44|756.84|292
1654596000000|2022-06-07 10:00:00|764.71|757.11|764.75|757.15|765.8|758.2|764.66|757.06|318
1654596300000|2022-06-07 10:05:00|764.74|757.14|764.85|757.25|765.03|757.43|763.89|756.29|325
1654596600000|2022-06-07 10:10:00|764.84|757.24|765.5|757.9|765.66|758.06|764.64|757.04|254
1654596900000|2022-06-07 10:15:00|765.75|758.15|764.27|756.67|766.97|759.37|764.27|756.67|335
1654597200000|2022-06-07 10:20:00|764.26|756.66|763.26|755.66|764.3|756.7|763.11|755.51|346
1654597500000|2022-06-07 10:25:00|763.25|755.65|764.52|756.92|764.94|757.34|763.02|755.42|334
1654597800000|2022-06-07 10:30:00|764.55|756.95|765.65|758.05|766.85|759.25|764.53|756.93|391
1654598100000|2022-06-07 10:35:00|765.81|758.21|765.83|758.23|766.09|758.49|764.82|757.22|290
1654598400000|2022-06-07 10:40:00|765.82|758.22|765.45|757.85|766.08|758.48|765.35|757.75|336
1654598700000|2022-06-07 10:45:00|765.46|757.86|765.95|758.35|766.13|758.53|765.2|757.6|357
1654599000000|2022-06-07 10:50:00|765.94|758.34|765.78|758.18|766.13|758.53|765.17|757.57|349
1654599300000|2022-06-07 10:55:00|765.77|758.17|763.54|755.94|766.05|758.45|763.31|755.71|360
1654599600000|2022-06-07 11:00:00|763.55|755.95|753.12|745.52|764.82|757.22|753.03|745.43|628
1654599900000|2022-06-07 11:05:00|753.13|745.53|754.61|747.01|757.7|750.1|752.88|745.28|653
1654600200000|2022-06-07 11:10:00|754.41|746.81|752.05|744.45|754.68|747.08|750.27|742.67|653
1654600500000|2022-06-07 11:15:00|751.98|744.38|755.47|747.87|755.95|748.35|751.24|743.64|521
1654600800000|2022-06-07 11:20:00|755.46|747.86|753.58|745.98|755.46|747.86|751.39|743.79|427
1654601100000|2022-06-07 11:25:00|753.62|746.02|754.86|747.26|755.32|747.72|750.99|743.39|482
1654601400000|2022-06-07 11:30:00|754.87|747.27|754.6|747|754.98|747.38|753.38|745.78|348
1654601700000|2022-06-07 11:35:00|754.64|747.04|754.25|746.65|755.55|747.95|753.23|745.63|381
1654602000000|2022-06-07 11:40:00|754.27|746.67|753.35|745.75|754.6|747|753.2|745.6|366
1654602300000|2022-06-07 11:45:00|753.34|745.74|753.91|746.31|754.09|746.49|752.32|744.72|437
1654602600000|2022-06-07 11:50:00|753.94|746.34|752.96|745.36|753.96|746.36|752.81|745.21|229
1654602900000|2022-06-07 11:55:00|753.18|745.58|755.94|748.34|755.98|748.38|753.14|745.54|313
1654603200000|2022-06-07 12:00:00|755.95|748.35|754.6|747|756.37|748.77|753.73|746.13|346
1654603500000|2022-06-07 12:05:00|754.62|747.02|752.95|745.35|754.78|747.18|752.73|745.13|373
1654603800000|2022-06-07 12:10:00|752.94|745.34|751.55|743.95|753.1|745.5|750.96|743.36|326
1654604100000|2022-06-07 12:15:00|751.56|743.96|750.32|742.72|751.61|744.01|750.28|742.68|364
1654604400000|2022-06-07 12:20:00|750.31|742.71|747.73|740.13|751.14|743.54|747.44|739.84|381
1654604700000|2022-06-07 12:25:00|747.74|740.14|746.99|739.39|747.75|740.15|745.65|738.05|437
1654605000000|2022-06-07 12:30:00|746.98|739.38|749.82|742.22|749.99|742.39|746.61|739.01|424
1654605300000|2022-06-07 12:35:00|749.83|742.23|754.14|746.54|754.65|747.05|749.83|742.23|464
1654605600000|2022-06-07 12:40:00|754.13|746.53|753.21|745.61|754.16|746.56|751.82|744.22|440
1654605900000|2022-06-07 12:45:00|753.24|745.64|751.16|743.56|753.64|746.04|751.09|743.49|382
1654606200000|2022-06-07 12:50:00|751.18|743.58|752.23|744.63|752.93|745.33|750.64|743.04|352
1654606500000|2022-06-07 12:55:00|752.21|744.61|753.56|745.96|753.99|746.39|752.18|744.58|337
1654606800000|2022-06-07 13:00:00|753.6|746|752.03|744.43|753.82|746.22|751.97|744.37|329
1654607100000|2022-06-07 13:05:00|751.99|744.39|754.24|746.64|754.53|746.93|751.97|744.37|287
1654607400000|2022-06-07 13:10:00|754.23|746.63|753.83|746.23|755.96|748.36|753.76|746.16|376
1654607700000|2022-06-07 13:15:00|753.82|746.22|755.2|747.6|755.59|747.99|753.81|746.21|339
1654608000000|2022-06-07 13:20:00|755.11|747.51|755.68|748.08|755.81|748.21|754.93|747.33|283
1654608300000|2022-06-07 13:25:00|755.71|748.11|756.68|749.08|757.19|749.59|755.48|747.88|282
1654608600000|2022-06-07 13:30:00|756.69|749.09|758.93|751.33|760.96|753.36|753.73|746.13|772
1654608900000|2022-06-07 13:35:00|758.99|751.39|762.11|754.51|763.49|755.89|758.63|751.03|742
1654609200000|2022-06-07 13:40:00|762.01|754.41|764.47|756.87|764.71|757.11|761.49|753.89|559
1654609500000|2022-06-07 13:45:00|764.68|757.08|765.43|757.83|765.89|758.29|763.43|755.83|521
1654609800000|2022-06-07 13:50:00|765.44|757.84|767.66|760.06|770.47|762.87|765.39|757.79|559
1654610100000|2022-06-07 13:55:00|767.65|760.05|768.65|761.05|768.72|761.12|766.25|758.65|508
1654610400000|2022-06-07 14:00:00|768.67|761.07|768.94|761.34|769.78|762.18|767.67|760.07|559
1654610700000|2022-06-07 14:05:00|768.97|761.37|767.35|759.75|770.44|762.84|767.32|759.72|555
1654611000000|2022-06-07 14:10:00|767.31|759.71|764.53|756.93|767.91|760.31|763.68|756.08|492
1654611300000|2022-06-07 14:15:00|764.52|756.92|765.07|757.47|766.95|759.35|763.69|756.09|488
1654611600000|2022-06-07 14:20:00|765.08|757.48|768.8|761.2|769.58|761.98|764.73|757.13|494
1654611900000|2022-06-07 14:25:00|768.81|761.21|775.34|767.74|776.03|768.43|768.72|761.12|334
1654612200000|2022-06-07 14:30:00|774.9|767.3|780.53|772.93|780.7|773.1|774.01|766.41|536
1654612500000|2022-06-07 14:35:00|780.5|772.9|783.5|775.9|783.66|776.06|779.24|771.64|614
1654612800000|2022-06-07 14:40:00|783.51|775.91|784.3|776.7|786.37|778.77|782.15|774.55|579
1654613100000|2022-06-07 14:45:00|784.31|776.71|787.27|779.67|787.47|779.87|784.31|776.71|615
1654613400000|2022-06-07 14:50:00|787.29|779.69|786.39|778.79|787.29|779.69|783.92|776.32|613
1654613700000|2022-06-07 14:55:00|786.35|778.75|782.88|775.28|786.35|778.75|781.76|774.16|543
1654614000000|2022-06-07 15:00:00|782.87|775.27|780.36|772.76|783.13|775.53|780.36|772.76|448
1654614300000|2022-06-07 15:05:00|780.33|772.73|781.49|773.89|782.09|774.49|777.83|770.23|612
1654614600000|2022-06-07 15:10:00|781.51|773.91|780.94|773.34|783.54|775.94|780.19|772.59|487
1654614900000|2022-06-07 15:15:00|780.93|773.33|780.43|772.83|783.77|776.17|780.12|772.52|546
1654615200000|2022-06-07 15:20:00|780.4|772.8|778.07|770.47|780.59|772.99|776.99|769.39|548
1654615500000|2022-06-07 15:25:00|778.08|770.48|773.69|766.09|779.77|772.17|773.56|765.96|549
1654615800000|2022-06-07 15:30:00|773.68|766.08|775.4|767.8|775.4|767.8|772.4|764.8|468
1654616100000|2022-06-07 15:35:00|775.41|767.81|774.41|766.81|775.41|767.81|772.22|764.62|481
1654616400000|2022-06-07 15:40:00|774.56|766.96|777.63|770.03|778.24|770.64|773.93|766.33|410
1654616700000|2022-06-07 15:45:00|777.73|770.13|776.83|769.23|780.91|773.31|776.55|768.95|456
1654617000000|2022-06-07 15:50:00|776.92|769.32|778.97|771.37|779.72|772.12|775.9|768.3|452
1654617300000|2022-06-07 15:55:00|779.05|771.45|781.15|773.55|781.85|774.25|779.01|771.41|362
1654617600000|2022-06-07 16:00:00|781.17|773.57|779.02|771.42|781.97|774.37|779.02|771.42|316
1654617900000|2022-06-07 16:05:00|779.01|771.41|779.15|771.35|779.89|772.29|777.61|770.01|457
1654618200000|2022-06-07 16:10:00|779.21|771.41|778.95|771.15|780.23|772.43|778.33|770.53|382
1654618500000|2022-06-07 16:15:00|778.94|771.14|777.14|769.34|778.94|771.14|775.24|767.44|488
1654618800000|2022-06-07 16:20:00|777.04|769.24|777.85|770.05|778.29|770.49|776.5|768.7|421
1654619100000|2022-06-07 16:25:00|777.84|770.04|777.66|769.86|779.19|771.39|777.36|769.56|383
1654619400000|2022-06-07 16:30:00|777.65|769.85|779.75|771.95|780.59|772.79|776.65|768.85|471
1654619700000|2022-06-07 16:35:00|779.86|772.06|780.13|772.33|780.9|773.1|779.1|771.3|262
1654620000000|2022-06-07 16:40:00|779.8|772|782.05|774.25|783.3|775.5|779.67|771.87|332
1654620300000|2022-06-07 16:45:00|782.06|774.26|782.3|774.5|782.38|774.58|781.73|773.93|251
1654620600000|2022-06-07 16:50:00|782.29|774.49|781.99|774.19|782.38|774.58|780.83|773.03|236
1654620900000|2022-06-07 16:55:00|782.04|774.24|782.1|774.3|783.11|775.31|781.91|774.11|352
1654621200000|2022-06-07 17:00:00|782.09|774.29|783.19|775.39|783.19|775.39|780.64|772.84|399
1654621500000|2022-06-07 17:05:00|783.18|775.38|783.22|775.42|783.81|776.01|782.91|775.11|266
1654621800000|2022-06-07 17:10:00|783.33|775.53|784.51|776.71|785.94|778.14|783.25|775.45|358
1654622100000|2022-06-07 17:15:00|784.52|776.72|783.27|775.47|785.18|777.38|783.24|775.44|331
1654622400000|2022-06-07 17:20:00|783.24|775.44|781.52|773.72|783.94|776.14|781.17|773.37|375
1654622700000|2022-06-07 17:25:00|781.53|773.73|782.29|774.49|782.66|774.86|781.18|773.38|215
1654623000000|2022-06-07 17:30:00|782.46|774.66|780.72|772.92|782.87|775.07|780.39|772.59|357
1654623300000|2022-06-07 17:35:00|780.73|772.93|781.39|773.59|781.4|773.6|780.5|772.7|325
1654623600000|2022-06-07 17:40:00|781.38|773.58|780.14|772.34|781.38|773.58|779.56|771.76|265
1654623900000|2022-06-07 17:45:00|780.13|772.33|780.07|772.27|781.05|773.25|779.44|771.64|352
1654624200000|2022-06-07 17:50:00|780.06|772.26|780.95|773.15|781.27|773.47|778.97|771.17|339
1654624500000|2022-06-07 17:55:00|780.9|773.1|782.13|774.33|782.27|774.47|780.49|772.69|340
1654624800000|2022-06-07 18:00:00|782.14|774.34|780.95|773.15|783.04|775.24|780.4|772.6|388
1654625100000|2022-06-07 18:05:00|780.94|773.14|785.17|777.37|785.2|777.4|780.86|773.06|386
1654625400000|2022-06-07 18:10:00|785.2|777.4|794.26|786.46|794.53|786.73|784.78|776.98|568
1654625700000|2022-06-07 18:15:00|794.37|786.57|797.2|789.4|797.42|789.62|790.77|782.97|645
1654626000000|2022-06-07 18:20:00|797.21|789.41|809.1|801.3|810.61|802.81|795.61|787.81|618
1654626300000|2022-06-07 18:25:00|809.16|801.36|813|805.2|813|805.2|807.51|799.71|639
1654626600000|2022-06-07 18:30:00|813.01|805.21|828.78|820.98|833.19|825.39|809.4|801.6|872
1654626900000|2022-06-07 18:35:00|829.21|821.41|831.05|823.25|835.39|827.59|829.09|821.29|855
1654627200000|2022-06-07 18:40:00|831.06|823.26|826.83|819.03|831.18|823.38|821.82|814.02|758
1654627500000|2022-06-07 18:45:00|826.85|819.05|824.35|816.55|831.23|823.43|822.51|814.71|708
1654627800000|2022-06-07 18:50:00|824.36|816.56|823.05|815.25|826.36|818.56|822.53|814.73|612
1654628100000|2022-06-07 18:55:00|823.04|815.24|828.35|820.55|829.4|821.6|822.07|814.27|516
1654628400000|2022-06-07 19:00:00|828.43|820.63|826.37|818.57|831.14|823.34|826|818.2|623
1654628700000|2022-06-07 19:05:00|826.36|818.56|824.52|816.72|826.37|818.57|823.46|815.66|649
1654629000000|2022-06-07 19:10:00|824.53|816.73|825.56|817.76|827.41|819.61|824.28|816.48|547
1654629300000|2022-06-07 19:15:00|825.47|817.67|832.19|824.39|832.35|824.55|825.38|817.58|367
1654629600000|2022-06-07 19:20:00|832.27|824.47|830.53|822.73|833.45|825.65|829.09|821.29|650
1654629900000|2022-06-07 19:25:00|830.48|822.68|839.85|832.05|841.8|834|829.73|821.93|484
1654630200000|2022-06-07 19:30:00|839.84|832.04|848.34|840.54|851.34|843.54|837.67|829.87|832
1654630500000|2022-06-07 19:35:00|848.33|840.53|846.42|838.62|848.34|840.54|841.8|834|829
1654630800000|2022-06-07 19:40:00|846.44|838.64|849.15|841.35|849.78|841.98|844.07|836.27|710
1654631100000|2022-06-07 19:45:00|849.16|841.36|847.56|839.76|854.29|846.49|846.47|838.67|855
1654631400000|2022-06-07 19:50:00|847.54|839.74|846.24|838.44|848.45|840.65|839.92|832.12|884
1654631700000|2022-06-07 19:55:00|846.26|838.46|843.81|836.01|846.47|838.67|840.74|832.94|707
1654632000000|2022-06-07 20:00:00|843.82|836.02|845.41|837.61|845.53|837.73|842.69|834.89|640
1654632300000|2022-06-07 20:05:00|845.49|837.69|878.23|870.43|878.5|870.7|845.38|837.58|841
1654632600000|2022-06-07 20:10:00|878.18|870.38|892.62|884.82|901.55|893.75|872.89|865.09|1053
1654632900000|2022-06-07 20:15:00|892.43|884.63|881.13|873.33|892.92|885.12|879.91|872.11|913
1654633200000|2022-06-07 20:20:00|881.16|873.36|875.62|867.82|881.83|874.03|874.82|867.02|906
1654633500000|2022-06-07 20:25:00|875.39|867.59|876.42|868.62|880.72|872.92|872.49|864.69|868
1654633800000|2022-06-07 20:30:00|876.41|868.61|869.21|861.41|878.09|870.29|868.4|860.6|744
1654634100000|2022-06-07 20:35:00|869.24|861.44|866.5|858.7|871.91|864.11|866.5|858.7|664
1654634400000|2022-06-07 20:40:00|866.51|858.71|870.31|862.51|873.74|865.94|863.04|855.24|785
1654634700000|2022-06-07 20:45:00|870.32|862.52|865.78|857.98|870.38|862.58|864.36|856.56|563
1654635000000|2022-06-07 20:50:00|865.81|858.01|867.44|859.64|869.61|861.81|865.38|857.58|589
1654635300000|2022-06-07 20:55:00|867.43|859.63|867.57|859.77|869.94|862.14|866.98|859.18|483
1654635600000|2022-06-07 21:00:00|867.6|859.8|870.2|862.4|871.66|863.86|867.33|859.53|514
1654635900000|2022-06-07 21:05:00|870.21|862.41|872.46|864.66|876.86|869.06|870.13|862.33|548
1654636200000|2022-06-07 21:10:00|872.45|864.65|874.56|866.76|874.56|866.76|872.03|864.23|372
1654636500000|2022-06-07 21:15:00|874.49|866.69|879.76|871.96|881.12|873.32|874.38|866.58|447
1654636800000|2022-06-07 21:20:00|879.75|871.95|878.26|870.46|879.75|871.95|875.08|867.28|558
1654637100000|2022-06-07 21:25:00|878.17|870.37|869.45|861.65|878.38|870.58|868.72|860.92|536
1654637400000|2022-06-07 21:30:00|869.47|861.67|871.95|864.15|872.06|864.26|868.84|861.04|408
1654637700000|2022-06-07 21:35:00|871.96|864.16|878.37|870.57|879.05|871.25|871.96|864.16|456
1654638000000|2022-06-07 21:40:00|878.36|870.56|876.87|869.07|878.64|870.84|876.41|868.61|266
1654638300000|2022-06-07 21:45:00|876.97|869.17|876.44|868.64|877.47|869.67|873.28|865.48|414
1654638600000|2022-06-07 21:50:00|876.45|868.65|890.38|882.58|890.99|883.19|876.34|868.54|509
1654638900000|2022-06-07 21:55:00|891.12|883.32|883.14|875.34|892|884.2|882.15|874.35|730
1654639200000|2022-06-07 22:00:00|883.25|875.45|892.58|884.78|892.58|884.78|882.86|875.06|591
1654639500000|2022-06-07 22:05:00|892.85|885.05|892.02|884.22|892.98|885.18|884.02|876.22|730
1654639800000|2022-06-07 22:10:00|892.06|884.26|887.21|879.41|892.07|884.27|885.69|877.89|585
1654640100000|2022-06-07 22:15:00|887.2|879.4|881.54|873.74|887.2|879.4|879.93|872.13|615
1654640400000|2022-06-07 22:20:00|881.46|873.66|880.07|872.27|881.91|874.11|878.23|870.43|577
1654640700000|2022-06-07 22:25:00|880.12|872.32|883.28|875.48|884.23|876.43|880.01|872.21|513
1654641000000|2022-06-07 22:30:00|883.27|875.47|876.05|868.25|883.36|875.56|876.03|868.23|615
1654641300000|2022-06-07 22:35:00|876.04|868.24|877.51|869.71|877.9|870.1|875.37|867.57|376
1654641600000|2022-06-07 22:40:00|877.45|869.65|870.59|862.79|878.82|871.02|870.4|862.6|681
1654641900000|2022-06-07 22:45:00|870.58|862.78|843.95|836.15|871.71|863.91|843.3|835.5|818
1654642200000|2022-06-07 22:50:00|843.47|835.67|878.85|871.05|879.36|871.56|841.84|834.04|1002
1654642500000|2022-06-07 22:55:00|879.1|871.3|874.15|866.35|883.13|875.33|870.37|862.57|1003
1654642800000|2022-06-07 23:00:00|874.35|866.55|864.68|856.88|875.83|868.03|859.44|851.64|962
1654643100000|2022-06-07 23:05:00|864.69|856.89|868.14|860.34|869.02|861.22|863.2|855.4|799
1654643400000|2022-06-07 23:10:00|868.15|860.35|868.47|860.67|873.43|865.63|868.05|860.25|683
1654643700000|2022-06-07 23:15:00|868.56|860.76|863.11|855.31|868.58|860.78|857.65|849.85|812
1654644000000|2022-06-07 23:20:00|863.09|855.29|872.92|865.12|873.82|866.02|862.51|854.71|589
1654644300000|2022-06-07 23:25:00|872.93|865.13|869.39|861.59|872.96|865.16|869.32|861.52|519
1654644600000|2022-06-07 23:30:00|869.41|861.61|868.46|860.66|873.27|865.47|868.35|860.55|553
1654644900000|2022-06-07 23:35:00|868.44|860.64|891.86|884.06|892.86|885.06|866.24|858.44|762
1654645200000|2022-06-07 23:40:00|891.84|884.04|888.03|880.23|892.02|884.22|884.58|876.78|752
1654645500000|2022-06-07 23:45:00|888.09|880.29|882.98|875.18|901.76|893.96|882.96|875.16|845
1654645800000|2022-06-07 23:50:00|882.99|875.19|877.51|869.71|882.99|875.19|874.71|866.91|926
1654646100000|2022-06-07 23:55:00|877.61|869.81|874.84|867.04|877.94|870.14|874.46|866.66|676
1654646400000|2022-06-08 00:00:00|874.86|867.06|876.47|868.67|878.99|871.19|873.12|865.32|804
1654646700000|2022-06-08 00:05:00|876.45|868.65|870.95|863.15|876.53|868.73|868.02|860.22|728
1654647000000|2022-06-08 00:10:00|870.98|863.18|877.85|870.05|877.94|870.14|868.59|860.79|623
1654647300000|2022-06-08 00:15:00|877.9|870.1|872.56|864.76|878.46|870.66|872.25|864.45|685
1654647600000|2022-06-08 00:20:00|872.57|864.77|878.47|870.67|882.23|874.43|872.24|864.44|669
1654647900000|2022-06-08 00:25:00|878.44|870.64|884.74|876.94|886.69|878.89|877.21|869.41|573
1654648200000|2022-06-08 00:30:00|884.68|876.88|880.7|872.9|886.82|879.02|878.97|871.17|640
1654648500000|2022-06-08 00:35:00|880.71|872.91|880.88|873.08|881.31|873.51|878.2|870.4|524
1654648800000|2022-06-08 00:40:00|880.85|873.05|878.38|870.58|882.66|874.86|878.21|870.41|470
1654649100000|2022-06-08 00:45:00|878.39|870.59|876.63|868.83|880.39|872.59|876.29|868.49|531
1654649400000|2022-06-08 00:50:00|876.42|868.62|878.61|870.81|879.22|871.42|876.31|868.51|425
1654649700000|2022-06-08 00:55:00|878.66|870.86|874.54|866.74|879.22|871.42|874.46|866.66|435
1654650000000|2022-06-08 01:00:00|874.55|866.75|870.43|862.63|875.36|867.56|869.28|861.48|578
1654650300000|2022-06-08 01:05:00|870.38|862.58|868.02|860.22|870.38|862.58|862.68|854.88|713
1654650600000|2022-06-08 01:10:00|868.05|860.25|870.61|862.81|871.99|864.19|867.87|860.07|565
1654650900000|2022-06-08 01:15:00|870.64|862.84|865.07|857.27|874.85|867.05|864.94|857.14|800
1654651200000|2022-06-08 01:20:00|865.1|857.3|870.11|862.31|870.29|862.49|863.44|855.64|604
1654651500000|2022-06-08 01:25:00|870.08|862.28|868.34|860.54|870.22|862.42|868.24|860.44|369
1654651800000|2022-06-08 01:30:00|868.35|860.55|872.36|864.56|874.1|866.3|867.46|859.66|498
1654652100000|2022-06-08 01:35:00|872.37|864.57|876.77|868.97|880.05|872.25|872.07|864.27|521
1654652400000|2022-06-08 01:40:00|876.75|868.95|877.31|869.51|877.87|870.07|873.03|865.23|497
1654652700000|2022-06-08 01:45:00|877.35|869.55|872.79|864.99|877.36|869.56|872.79|864.99|349
1654653000000|2022-06-08 01:50:00|872.68|864.88|878.47|870.67|879.2|871.4|872.49|864.69|374
1654653300000|2022-06-08 01:55:00|878.49|870.69|878.31|870.51|880.29|872.49|877.96|870.16|299
1654653600000|2022-06-08 02:00:00|878.32|870.52|881.19|873.39|881.23|873.43|878.32|870.52|365
1654653900000|2022-06-08 02:05:00|881.18|873.38|885.38|877.58|887.83|880.03|881.18|873.38|516
1654654200000|2022-06-08 02:10:00|885.36|877.56|878.55|870.75|886.2|878.4|878.25|870.45|480
1654654500000|2022-06-08 02:15:00|878.49|870.69|876.66|868.86|881.42|873.62|876.5|868.7|492
1654654800000|2022-06-08 02:20:00|876.65|868.85|872.18|864.38|876.81|869.01|871.83|864.03|417
1654655100000|2022-06-08 02:25:00|872.27|864.47|870.34|862.54|873.74|865.94|869.68|861.88|484
1654655400000|2022-06-08 02:30:00|870.35|862.55|876.92|869.12|876.92|869.12|870.15|862.35|390
1654655700000|2022-06-08 02:35:00|876.94|869.14|880.78|872.98|880.91|873.11|876.59|868.79|310
1654656000000|2022-06-08 02:40:00|881.12|873.32|875.92|868.12|881.4|873.6|874.58|866.78|374
1654656300000|2022-06-08 02:45:00|875.74|867.94|876.8|869|876.9|869.1|874.21|866.41|342
1654656600000|2022-06-08 02:50:00|876.81|869.01|872.56|864.76|878.32|870.52|872.47|864.67|427
1654656900000|2022-06-08 02:55:00|872.55|864.75|871.36|863.56|873.34|865.54|870.43|862.63|391
1654657200000|2022-06-08 03:00:00|871.37|863.57|876.41|868.61|876.41|868.61|870.67|862.87|334
1654657500000|2022-06-08 03:05:00|876.39|868.59|864.43|856.63|876.42|868.62|863.78|855.98|495
1654657800000|2022-06-08 03:10:00|864.46|856.66|856.59|848.79|864.58|856.78|852.18|844.38|725
1654658100000|2022-06-08 03:15:00|856.39|848.59|850.94|843.14|856.39|848.59|848.25|840.45|698
1654658400000|2022-06-08 03:20:00|850.89|843.09|851.17|843.37|856.89|849.09|850.11|842.31|947
1654658700000|2022-06-08 03:25:00|851.16|843.36|843.16|835.36|851.16|843.36|841.85|834.05|884
1654659000000|2022-06-08 03:30:00|843.19|835.39|834.2|826.4|843.48|835.68|833.81|826.01|848
1654659300000|2022-06-08 03:35:00|834.37|826.57|838.44|830.64|840.7|832.9|833.35|825.55|792
1654659600000|2022-06-08 03:40:00|838.29|830.49|834.68|826.88|838.3|830.5|833.8|826|679
1654659900000|2022-06-08 03:45:00|834.94|827.14|849.87|842.07|850.52|842.72|834.4|826.6|820
1654660200000|2022-06-08 03:50:00|849.97|842.17|847.9|840.1|855.22|847.42|846.77|838.97|855
1654660500000|2022-06-08 03:55:00|847.88|840.08|837.88|830.08|848.21|840.41|837.38|829.58|803
1654660800000|2022-06-08 04:00:00|837.89|830.09|837.73|829.93|839.5|831.7|834.34|826.54|677
1654661100000|2022-06-08 04:05:00|837.71|829.91|840.41|832.61|840.87|833.07|836.26|828.46|546
1654661400000|2022-06-08 04:10:00|840.35|832.55|846.96|839.16|848.33|840.53|840.35|832.55|641
1654661700000|2022-06-08 04:15:00|846.98|839.18|848.33|840.53|850.85|843.05|846.22|838.42|617
1654662000000|2022-06-08 04:20:00|848.34|840.54|848.95|841.15|849.32|841.52|846.4|838.6|418
1654662300000|2022-06-08 04:25:00|848.96|841.16|851.61|843.81|852.3|844.5|848.84|841.04|293
1654662600000|2022-06-08 04:30:00|851.65|843.85|846.4|838.6|853.27|845.47|846.03|838.23|452
1654662900000|2022-06-08 04:35:00|846.41|838.61|850.28|842.48|850.43|842.63|846.2|838.4|313
1654663200000|2022-06-08 04:40:00|850.29|842.49|850.65|842.85|851.34|843.54|849.82|842.02|308
1654663500000|2022-06-08 04:45:00|850.63|842.83|852.28|844.48|852.37|844.57|849.15|841.35|446
1654663800000|2022-06-08 04:50:00|852.25|844.45|850.06|842.26|853.44|845.64|849.09|841.29|448
1654664100000|2022-06-08 04:55:00|850.07|842.27|848.16|840.36|852.23|844.43|847.58|839.78|354
1654664400000|2022-06-08 05:00:00|848.15|840.35|849.26|841.46|851.4|843.6|847.32|839.52|473
1654664700000|2022-06-08 05:05:00|849.25|841.45|846.16|838.36|850.14|842.34|845.63|837.83|420
1654665000000|2022-06-08 05:10:00|846.17|838.37|849.36|841.56|849.36|841.56|845.59|837.79|288
1654665300000|2022-06-08 05:15:00|849.35|841.55|849.15|841.35|849.84|842.04|848.39|840.59|282
1654665600000|2022-06-08 05:20:00|849.19|841.39|848.4|840.6|850.49|842.69|848.22|840.42|309
1654665900000|2022-06-08 05:25:00|848.3|840.5|843.67|835.87|848.52|840.72|843.5|835.7|435
1654666200000|2022-06-08 05:30:00|843.65|835.85|847.38|839.58|847.48|839.68|843.52|835.72|324
1654666500000|2022-06-08 05:35:00|847.39|839.59|852.25|844.45|853.11|845.31|847.13|839.33|342
1654666800000|2022-06-08 05:40:00|852.21|844.41|856.33|848.53|858.57|850.77|851.52|843.72|665
1654667100000|2022-06-08 05:45:00|856.34|848.54|853.71|845.91|858.52|850.72|853.47|845.67|532
1654667400000|2022-06-08 05:50:00|853.7|845.9|857.99|850.19|858|850.2|853.39|845.59|316
1654667700000|2022-06-08 05:55:00|857.98|850.18|856.48|848.68|858.22|850.42|855.28|847.48|479
1654668000000|2022-06-08 06:00:00|856.56|848.76|859.35|851.55|860.33|852.53|855.5|847.7|485
1654668300000|2022-06-08 06:05:00|859.36|851.56|860.31|852.51|860.33|852.53|856.65|848.85|430
1654668600000|2022-06-08 06:10:00|860.32|852.52|855.24|847.44|860.32|852.52|855.24|847.44|455
1654668900000|2022-06-08 06:15:00|855.28|847.48|849.97|842.17|855.84|848.04|849.34|841.54|406
1654669200000|2022-06-08 06:20:00|850.01|842.21|847.62|839.82|850.19|842.39|846.22|838.42|382
1654669500000|2022-06-08 06:25:00|847.5|839.7|844.52|836.72|847.5|839.7|842.67|834.87|438
1654669800000|2022-06-08 06:30:00|844.53|836.73|844.48|836.68|847.25|839.45|843.49|835.69|448
1654670100000|2022-06-08 06:35:00|844.5|836.7|843.3|835.5|844.96|837.16|842.33|834.53|334
1654670400000|2022-06-08 06:40:00|843.31|835.51|846.37|838.57|847.35|839.55|843.22|835.42|312
1654670700000|2022-06-08 06:45:00|846.39|838.59|849.44|841.64|850.95|843.15|846.39|838.59|338
1654671000000|2022-06-08 06:50:00|849.45|841.65|845.39|837.59|850.3|842.5|845.39|837.59|397
1654671300000|2022-06-08 06:55:00|845.38|837.58|850.24|842.44|850.26|842.46|845.19|837.39|359
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.19|837.39|850.22|842.42|844.13|836.33|470
1654671900000|2022-06-08 07:05:00|845.18|837.38|837.97|830.17|845.31|837.51|836.97|829.17|546
1654672200000|2022-06-08 07:10:00|837.98|830.18|840.45|832.65|841.23|833.43|837.25|829.45|413
1654672500000|2022-06-08 07:15:00|840.46|832.66|829.23|821.43|841.1|833.3|828.32|820.52|550
1654672800000|2022-06-08 07:20:00|829.22|821.42|831.89|824.09|831.89|824.09|827.13|819.33|566
1654673100000|2022-06-08 07:25:00|831.84|824.04|833.16|825.36|834.07|826.27|831.22|823.42|407
1654673400000|2022-06-08 07:30:00|832.78|824.98|833.32|825.52|834.06|826.26|832.28|824.48|366
1654673700000|2022-06-08 07:35:00|833.35|825.55|831.41|823.61|833.38|825.58|829.26|821.46|345
1654674000000|2022-06-08 07:40:00|831.36|823.56|846.1|838.3|849.5|841.7|831.35|823.55|487
1654674300000|2022-06-08 07:45:00|846.09|838.29|851.29|843.49|853.44|845.64|845.31|837.51|599
1654674600000|2022-06-08 07:50:00|851.31|843.51|846.87|839.07|851.4|843.6|846.78|838.98|455
1654674900000|2022-06-08 07:55:00|846.88|839.08|845.89|838.09|847.38|839.58|845.29|837.49|380
1654675200000|2022-06-08 08:00:00|845.88|838.08|845.78|837.98|847.24|839.44|845.48|837.68|395
1654675500000|2022-06-08 08:05:00|845.75|837.95|835.84|828.04|846.58|838.78|835.69|827.89|545
1654675800000|2022-06-08 08:10:00|835.85|828.05|838.01|830.21|839.68|831.88|834.57|826.77|489
1654676100000|2022-06-08 08:15:00|838.02|830.22|834.49|826.69|838.14|830.34|831.08|823.28|615
1654676400000|2022-06-08 08:20:00|834.59|826.79|844.8|837|846.32|838.52|833.47|825.67|575
1654676700000|2022-06-08 08:25:00|844.76|836.96|841.43|833.63|845.18|837.38|840.35|832.55|524
1654677000000|2022-06-08 08:30:00|841.42|833.62|840.3|832.5|845.23|837.43|840.26|832.46|506
1654677300000|2022-06-08 08:35:00|840.26|832.46|838.48|830.68|841.28|833.48|838.38|830.58|402
1654677600000|2022-06-08 08:40:00|838.47|830.67|840.47|832.67|840.47|832.67|834.58|826.78|467
1654677900000|2022-06-08 08:45:00|840.44|832.64|836.43|828.63|840.47|832.67|836.28|828.48|520
1654678200000|2022-06-08 08:50:00|836.5|828.7|837.08|829.28|837.4|829.6|833.45|825.65|470
1654678500000|2022-06-08 08:55:00|837.07|829.27|837.04|829.24|838.37|830.57|835.24|827.44|384
1654678800000|2022-06-08 09:00:00|837.03|829.23|831.59|823.79|837.61|829.81|831.59|823.79|482
1654679100000|2022-06-08 09:05:00|831.58|823.78|831.52|823.72|834.05|826.25|830.09|822.29|541
1654679400000|2022-06-08 09:10:00|831.45|823.65|832.47|824.67|832.9|825.1|829.44|821.64|467
1654679700000|2022-06-08 09:15:00|832.48|824.68|836.24|828.44|836.24|828.44|829.49|821.69|484
1654680000000|2022-06-08 09:20:00|836.25|828.45|833.42|825.62|836.33|828.53|833.39|825.59|226
1654680300000|2022-06-08 09:25:00|833.43|825.63|836.82|829.02|838.13|830.33|832.44|824.64|425
1654680600000|2022-06-08 09:30:00|836.72|828.92|846.26|838.46|846.74|838.94|835.46|827.66|576
1654680900000|2022-06-08 09:35:00|846.28|838.48|845.28|837.48|847.39|839.59|844.44|836.64|363
1654681200000|2022-06-08 09:40:00|845.3|837.5|845.97|838.17|846.46|838.66|842.43|834.63|323
1654681500000|2022-06-08 09:45:00|845.96|838.16|844.41|836.61|846.26|838.46|843|835.2|329
1654681800000|2022-06-08 09:50:00|844.42|836.62|844.18|836.38|845.03|837.23|842.32|834.52|376
1654682100000|2022-06-08 09:55:00|844.25|836.45|852.37|844.57|852.4|844.6|844.18|836.38|406
1654682400000|2022-06-08 10:00:00|852.36|844.56|850.32|842.52|853.3|845.5|850.01|842.21|547
1654682700000|2022-06-08 10:05:00|850.33|842.53|845.15|837.35|850.44|842.64|841.73|833.93|515
1654683000000|2022-06-08 10:10:00|845.17|837.37|844.16|836.36|846.42|838.62|843.67|835.87|391
1654683300000|2022-06-08 10:15:00|844.2|836.4|844.19|836.39|847.11|839.31|843.4|835.6|491
1654683600000|2022-06-08 10:20:00|844.28|836.48|848.9|841.1|849.09|841.29|844.27|836.47|419
1654683900000|2022-06-08 10:25:00|849.05|841.25|847.58|839.78|852.97|845.17|847.55|839.75|511
1654684200000|2022-06-08 10:30:00|847.59|839.79|849.93|842.13|849.96|842.16|846.6|838.8|376
1654684500000|2022-06-08 10:35:00|849.95|842.15|849.54|841.74|852.17|844.37|849.29|841.49|391
1654684800000|2022-06-08 10:40:00|849.5|841.7|851.36|843.56|853.11|845.31|849.47|841.67|358
1654685100000|2022-06-08 10:45:00|851.41|843.61|847.16|839.36|851.42|843.62|843.85|836.05|523
1654685400000|2022-06-08 10:50:00|847.13|839.33|848.71|840.91|850.47|842.67|844.92|837.12|550
1654685700000|2022-06-08 10:55:00|848.69|840.89|849.98|842.18|850.18|842.38|847.31|839.51|434
1654686000000|2022-06-08 11:00:00|850|842.2|853.93|846.13|856.48|848.68|849.43|841.63|644
1654686300000|2022-06-08 11:05:00|853.91|846.11|853.93|846.13|855.46|847.66|853.35|845.55|388
1654686600000|2022-06-08 11:10:00|853.96|846.16|857.46|849.66|858.25|850.45|853.41|845.61|410
1654686900000|2022-06-08 11:15:00|857.45|849.65|860.12|852.32|862|854.2|857.01|849.21|453
1654687200000|2022-06-08 11:20:00|860.22|852.42|850.73|842.93|861.8|854|849.72|841.92|488
1654687500000|2022-06-08 11:25:00|850.56|842.76|847.99|840.19|851.35|843.55|847.59|839.79|450
1654687800000|2022-06-08 11:30:00|848|840.2|853.54|845.74|854.95|847.15|847|839.2|418
1654688100000|2022-06-08 11:35:00|853.41|845.61|853.15|845.35|854.46|846.66|852.59|844.79|252
1654688400000|2022-06-08 11:40:00|853.21|845.41|853.18|845.38|853.4|845.6|849.52|841.72|409
1654688700000|2022-06-08 11:45:00|853.19|845.39|848.4|840.6|853.31|845.51|848.4|840.6|345
1654689000000|2022-06-08 11:50:00|848.33|840.53|848.4|840.6|851.42|843.62|848.12|840.32|318
1654689300000|2022-06-08 11:55:00|848.41|840.61|849.19|841.39|851.46|843.66|848.29|840.49|266
1654689600000|2022-06-08 12:00:00|849.2|841.4|851.31|843.51|851.54|843.74|845.26|837.46|421
1654689900000|2022-06-08 12:05:00|851.57|843.77|853.56|845.76|858.35|850.55|848.48|840.68|619
1654690200000|2022-06-08 12:10:00|853.54|845.74|854.14|846.34|854.43|846.63|852.22|844.42|327
1654690500000|2022-06-08 12:15:00|854.13|846.33|853.75|845.95|854.4|846.6|851.22|843.42|424
1654690800000|2022-06-08 12:20:00|853.87|846.07|846.16|838.36|856.18|848.38|845.22|837.42|516
1654691100000|2022-06-08 12:25:00|846.17|838.37|845.64|837.84|849.12|841.32|839.97|832.17|847
1654691400000|2022-06-08 12:30:00|845.62|837.82|846.39|838.59|847.59|839.79|841.65|833.85|721
1654691700000|2022-06-08 12:35:00|846.4|838.6|843.22|835.42|846.44|838.64|842.58|834.78|461
1654692000000|2022-06-08 12:40:00|843.29|835.49|845.23|837.43|846.18|838.38|841.72|833.92|601
1654692300000|2022-06-08 12:45:00|845.15|837.35|845.59|837.79|846.56|838.76|843.61|835.81|449
1654692600000|2022-06-08 12:50:00|845.58|837.78|843.56|835.76|847.43|839.63|843.44|835.64|408
1654692900000|2022-06-08 12:55:00|843.55|835.75|843.96|836.16|847.52|839.72|843.3|835.5|485
1654693200000|2022-06-08 13:00:00|843.99|836.19|850.24|842.44|850.31|842.51|840.84|833.04|647
1654693500000|2022-06-08 13:05:00|850.3|842.5|849.58|841.78|852.99|845.19|849.49|841.69|507
1654693800000|2022-06-08 13:10:00|849.57|841.77|851.87|844.07|852.97|845.17|848.44|840.64|582
1654694100000|2022-06-08 13:15:00|851.96|844.16|850.41|842.61|853.01|845.21|849.62|841.82|475
1654694400000|2022-06-08 13:20:00|850.4|842.6|851.34|843.54|852.06|844.26|849.65|841.85|341
1654694700000|2022-06-08 13:25:00|851.35|843.55|857.46|849.66|859.46|851.66|851.18|843.38|590
1654695000000|2022-06-08 13:30:00|857.52|849.72|856.9|849.1|858.09|850.29|851.22|843.42|888
1654695300000|2022-06-08 13:35:00|856.88|849.08|873.35|865.55|873.49|865.69|856.65|848.85|847
1654695600000|2022-06-08 13:40:00|872.76|864.96|864.75|856.95|873.2|865.4|864.47|856.67|919
1654695900000|2022-06-08 13:45:00|864.73|856.93|870.35|862.55|872.58|864.78|861.8|854|826
1654696200000|2022-06-08 13:50:00|870.25|862.45|866.48|858.68|872.01|864.21|860.71|852.91|817
1654696500000|2022-06-08 13:55:00|866.46|858.66|865.45|857.65|868.45|860.65|864.82|857.02|728
1654696800000|2022-06-08 14:00:00|865.47|857.67|863.9|856.1|866.96|859.16|860.25|852.45|713
1654697100000|2022-06-08 14:05:00|863.96|856.16|861.37|853.57|865.01|857.21|860.66|852.86|621
1654697400000|2022-06-08 14:10:00|861.38|853.58|855.5|847.7|861.38|853.58|854.92|847.12|690
1654697700000|2022-06-08 14:15:00|855.38|847.58|860.22|852.42|860.53|852.73|854.4|846.6|629
1654698000000|2022-06-08 14:20:00|860.23|852.43|864.27|856.47|864.29|856.49|856.89|849.09|533
1654698300000|2022-06-08 14:25:00|864.29|856.49|858.42|850.62|864.29|856.49|858.42|850.62|539
1654698600000|2022-06-08 14:30:00|858.4|850.6|862.48|854.68|863.63|855.83|857.48|849.68|631
1654698900000|2022-06-08 14:35:00|862.45|854.65|864.3|856.5|867.18|859.38|861.98|854.18|644
1654699200000|2022-06-08 14:40:00|864.29|856.49|860.95|853.15|866.49|858.69|860.51|852.71|580
1654699500000|2022-06-08 14:45:00|860.77|852.97|860.19|852.39|863.98|856.18|859.28|851.48|537
1654699800000|2022-06-08 14:50:00|860.15|852.35|861.62|853.82|865.87|858.07|858.36|850.56|576
1654700100000|2022-06-08 14:55:00|861.53|853.73|857.16|849.36|861.53|853.73|852.54|844.74|625
1654700400000|2022-06-08 15:00:00|857.46|849.66|858.37|850.57|859.33|851.53|855.57|847.77|525
1654700700000|2022-06-08 15:05:00|858.34|850.54|861.58|853.78|861.98|854.18|858.34|850.54|421
1654701000000|2022-06-08 15:10:00|861.54|853.74|863.72|855.92|864.37|856.57|861.35|853.55|373
1654701300000|2022-06-08 15:15:00|863.77|855.97|865.31|857.51|866.81|859.01|863.07|855.27|381
1654701600000|2022-06-08 15:20:00|865.37|857.57|863.54|855.74|865.45|857.65|862.8|855|477
1654701900000|2022-06-08 15:25:00|863.59|855.79|864.5|856.7|865.34|857.54|862.41|854.61|281
1654702200000|2022-06-08 15:30:00|864.47|856.67|864.7|856.9|865.93|858.13|862.3|854.5|432
1654702500000|2022-06-08 15:35:00|864.83|857.03|861.07|853.27|865.37|857.57|860.35|852.55|434
1654702800000|2022-06-08 15:40:00|861.04|853.24|854.93|847.13|862.23|854.43|854.9|847.1|410
1654703100000|2022-06-08 15:45:00|854.83|847.03|857.21|849.41|857.29|849.49|854.83|847.03|468
1654703400000|2022-06-08 15:50:00|857.22|849.42|858.27|850.47|860.4|852.6|857.16|849.36|352
1654703700000|2022-06-08 15:55:00|858.28|850.48|860.34|852.54|861.29|853.49|856.76|848.96|334
1654704000000|2022-06-08 16:00:00|860.35|852.55|861.48|853.68|863.23|855.43|860.24|852.44|311
1654704300000|2022-06-08 16:05:00|861.99|854.19|863.29|855.49|863.31|855.51|858.88|851.08|373
1654704600000|2022-06-08 16:10:00|863.2|855.4|866.26|858.46|866.32|858.52|863.1|855.3|318
1654704900000|2022-06-08 16:15:00|866.27|858.47|864.96|857.16|866.35|858.55|862.45|854.65|315
1654705200000|2022-06-08 16:20:00|865.02|857.22|861.05|853.25|865.36|857.56|858.4|850.6|548
1654705500000|2022-06-08 16:25:00|861.04|853.24|856.96|849.16|861.42|853.62|855.13|847.33|502
1654705800000|2022-06-08 16:30:00|856.93|849.13|853.37|845.57|857.35|849.55|848.58|840.78|541
1654706100000|2022-06-08 16:35:00|853.41|845.61|849.82|842.02|854.07|846.27|849.61|841.81|555
1654706400000|2022-06-08 16:40:00|849.83|842.03|850.93|843.13|854.16|846.36|849.44|841.64|615
1654706700000|2022-06-08 16:45:00|850.94|843.14|855.37|847.57|856.52|848.72|850.44|842.64|561
1654707000000|2022-06-08 16:50:00|855.35|847.55|854.31|846.51|858.26|850.46|853.83|846.03|456
1654707300000|2022-06-08 16:55:00|854.3|846.5|856.28|848.48|856.28|848.48|853.4|845.6|423
1654707600000|2022-06-08 17:00:00|856.22|848.42|854.44|846.64|857.97|850.17|852.78|844.98|521
1654707900000|2022-06-08 17:05:00|854.45|846.65|860.53|852.73|860.67|852.87|853.5|845.7|453
1654708200000|2022-06-08 17:10:00|860.61|852.81|863.39|855.59|864.43|856.63|859.3|851.5|456
1654708500000|2022-06-08 17:15:00|863.4|855.6|865.41|857.61|865.41|857.61|861.19|853.39|446
1654708800000|2022-06-08 17:20:00|865.42|857.62|870.46|862.66|871.42|863.62|863.78|855.98|571
1654709100000|2022-06-08 17:25:00|870.53|862.73|874.14|866.34|879.28|871.48|869.29|861.49|593
1654709400000|2022-06-08 17:30:00|874.09|866.29|875.06|867.26|876.92|869.12|872.33|864.53|568
1654709700000|2022-06-08 17:35:00|875.03|867.23|868.35|860.55|875.29|867.49|868.22|860.42|528
1654710000000|2022-06-08 17:40:00|868.33|860.53|871.99|864.19|872.34|864.54|867.56|859.76|480
1654710300000|2022-06-08 17:45:00|871.97|864.17|870.38|862.58|872.23|864.43|869.46|861.66|371
1654710600000|2022-06-08 17:50:00|870.39|862.59|869.32|861.52|870.52|862.72|867.36|859.56|401
1654710900000|2022-06-08 17:55:00|869.33|861.53|870.94|863.14|875.05|867.25|868.65|860.85|501
1654711200000|2022-06-08 18:00:00|870.96|863.16|869.49|861.69|873.76|865.96|869.4|861.6|425
1654711500000|2022-06-08 18:05:00|869.51|861.71|870.05|862.25|871.29|863.49|867.6|859.8|527
1654711800000|2022-06-08 18:10:00|870.07|862.27|868.2|860.4|870.26|862.46|867.19|859.39|474
1654712100000|2022-06-08 18:15:00|868.21|860.41|862.59|854.79|868.61|860.81|862.12|854.32|510
1654712400000|2022-06-08 18:20:00|862.51|854.71|864.12|856.32|864.94|857.14|861.47|853.67|589
1654712700000|2022-06-08 18:25:00|864.14|856.34|862.65|854.85|864.18|856.38|860.42|852.62|563
1654713000000|2022-06-08 18:30:00|862.54|854.74|855.56|847.76|863.44|855.64|855.53|847.73|627
1654713300000|2022-06-08 18:35:00|855.45|847.65|858.2|850.4|859.08|851.28|851.29|843.49|824
1654713600000|2022-06-08 18:40:00|858.21|850.41|864.16|856.36|864.76|856.96|858.03|850.23|629
1654713900000|2022-06-08 18:45:00|863.96|856.16|869.32|861.52|870.92|863.12|863.15|855.35|575
1654714200000|2022-06-08 18:50:00|869.3|861.5|866.29|858.49|870.44|862.64|866.26|858.46|447
1654714500000|2022-06-08 18:55:00|866.26|858.46|866.05|858.25|867.79|859.99|865.47|857.67|304
1654714800000|2022-06-08 19:00:00|866.02|858.22|861.51|853.71|866.02|858.22|860.37|852.57|435
1654715100000|2022-06-08 19:05:00|861.5|853.7|857.33|849.53|861.62|853.82|855.17|847.37|420
1654715400000|2022-06-08 19:10:00|857.42|849.62|856.86|849.06|858.99|851.19|856.36|848.56|429
1654715700000|2022-06-08 19:15:00|857.09|849.29|857.39|849.59|858.32|850.52|855.27|847.47|455
1654716000000|2022-06-08 19:20:00|857.4|849.6|866.53|858.73|867.66|859.86|857.4|849.6|576
1654716300000|2022-06-08 19:25:00|866.41|858.61|868.4|860.6|871.4|863.6|866.1|858.3|381
1654716600000|2022-06-08 19:30:00|868.35|860.55|874.78|866.98|876.45|868.65|868.18|860.38|587
1654716900000|2022-06-08 19:35:00|874.89|867.09|885.88|878.08|885.93|878.13|874.41|866.61|615
1654717200000|2022-06-08 19:40:00|885.89|878.09|886.01|878.21|888.26|880.46|883.09|875.29|610
1654717500000|2022-06-08 19:45:00|886|878.2|879.83|872.03|886.55|878.75|879.44|871.64|484
1654717800000|2022-06-08 19:50:00|880.08|872.28|879.81|872.01|883.02|875.22|878.52|870.72|539
1654718100000|2022-06-08 19:55:00|879.82|872.02|874.18|866.38|880.46|872.66|873.68|865.88|480
1654718400000|2022-06-08 20:00:00|874.19|866.39|875.58|867.78|876.63|868.83|871.55|863.75|368
1654718700000|2022-06-08 20:05:00|875.48|867.68|876.09|868.29|876.25|868.45|874.45|866.65|265
1654719000000|2022-06-08 20:10:00|875.68|867.88|875.09|867.29|876.19|868.39|871.59|863.79|472
1654719300000|2022-06-08 20:15:00|875.07|867.27|879.3|871.5|881.66|873.86|873.99|866.19|459
1654719600000|2022-06-08 20:20:00|879.14|871.34|874.35|866.55|879.19|871.39|874.35|866.55|385
1654719900000|2022-06-08 20:25:00|874.4|866.6|871.57|863.77|875.23|867.43|870.48|862.68|406
1654720200000|2022-06-08 20:30:00|871.6|863.8|872.31|864.51|874.81|867.01|871.54|863.74|463
1654720500000|2022-06-08 20:35:00|872.32|864.52|877.04|869.24|877.08|869.28|868.52|860.72|543
1654720800000|2022-06-08 20:40:00|876.58|868.78|874.02|866.22|876.65|868.85|873.36|865.56|470
1654721100000|2022-06-08 20:45:00|874.05|866.25|869.21|861.41|874.05|866.25|868.36|860.56|403
1654721400000|2022-06-08 20:50:00|869.22|861.42|866.98|859.18|869.23|861.43|866.24|858.44|241
1654721700000|2022-06-08 20:55:00|867.04|859.24|865.14|857.34|867.38|859.58|864.6|856.8|254
1654722000000|2022-06-08 21:00:00|865.12|857.32|870.46|862.66|872.04|864.24|864.49|856.69|376
1654722300000|2022-06-08 21:05:00|870.47|862.67|871.73|863.93|871.76|863.96|868.34|860.54|368
1654722600000|2022-06-08 21:10:00|871.78|863.98|872.1|864.3|872.26|864.46|870.06|862.26|226
1654722900000|2022-06-08 21:15:00|872.06|864.26|876.32|868.52|876.36|868.56|872.04|864.24|174
1654723200000|2022-06-08 21:20:00|876.31|868.51|879.23|871.43|880.36|872.56|875.95|868.15|269
1654723500000|2022-06-08 21:25:00|879.28|871.48|877.22|869.42|879.28|871.48|877.06|869.26|191
1654723800000|2022-06-08 21:30:00|877.27|869.47|880.07|872.27|880.08|872.28|876.15|868.35|278
1654724100000|2022-06-08 21:35:00|880.09|872.29|882.02|874.22|883.4|875.6|880.08|872.28|233
1654724400000|2022-06-08 21:40:00|882.03|874.23|883.81|876.01|883.81|876.01|881.61|873.81|179
1654724700000|2022-06-08 21:45:00|883.88|876.08|879.99|872.19|884.1|876.3|879.72|871.92|254
1654725000000|2022-06-08 21:50:00|880.02|872.22|882.21|874.41|882.24|874.44|878.25|870.45|241
1654725300000|2022-06-08 21:55:00|882.22|874.42|892.49|884.69|892.49|884.69|882.16|874.36|384
1654725600000|2022-06-08 22:00:00|892.6|884.8|887.67|879.87|900.78|892.98|887.28|879.48|554
1654725900000|2022-06-08 22:05:00|887.68|879.88|895.95|888.15|896.95|889.15|887.3|879.5|541
1654726200000|2022-06-08 22:10:00|895.97|888.17|891.18|883.38|896.94|889.14|891.05|883.25|444
1654726500000|2022-06-08 22:15:00|891.15|883.35|891.24|883.44|892.13|884.33|888.26|880.46|408
1654726800000|2022-06-08 22:20:00|891.22|883.42|888.73|880.93|891.4|883.6|888.66|880.86|244
1654727100000|2022-06-08 22:25:00|888.69|880.89|891.29|883.49|893.08|885.28|888.42|880.62|325
1654727400000|2022-06-08 22:30:00|891.31|883.51|892.42|884.62|896.3|888.5|891.19|883.39|420
1654727700000|2022-06-08 22:35:00|892.41|884.61|888.55|880.75|893.08|885.28|888.54|880.74|368
1654728000000|2022-06-08 22:40:00|888.54|880.74|889.04|881.24|889.72|881.92|884.88|877.08|434
1654728300000|2022-06-08 22:45:00|889.1|881.3|889.52|881.72|890.98|883.18|888.43|880.63|321
1654728600000|2022-06-08 22:50:00|889.47|881.67|885.76|877.96|889.47|881.67|885.69|877.89|349
1654728900000|2022-06-08 22:55:00|886.27|878.47|883.92|876.12|886.29|878.49|883.77|875.97|240
1654729200000|2022-06-08 23:00:00|883.95|876.15|883|875.2|886.22|878.42|883|875.2|207
1654729500000|2022-06-08 23:05:00|883.03|875.23|884.01|876.21|886.82|879.02|882.19|874.39|303
1654729800000|2022-06-08 23:10:00|884.11|876.31|886.28|878.48|886.38|878.58|882.64|874.84|257
1654730100000|2022-06-08 23:15:00|887.06|879.26|889.32|881.52|890.3|882.5|887.06|879.26|338
1654730400000|2022-06-08 23:20:00|889.35|881.55|893.92|886.12|895.27|887.47|889.35|881.55|331
1654730700000|2022-06-08 23:25:00|893.88|886.08|887.73|879.93|894.12|886.32|886.27|878.47|380
1654731000000|2022-06-08 23:30:00|887.74|879.94|889.63|881.83|893.18|885.38|886.25|878.45|392
1654731300000|2022-06-08 23:35:00|889.67|881.87|885.39|877.59|889.67|881.87|884.08|876.28|393
1654731600000|2022-06-08 23:40:00|885.4|877.6|881.99|874.19|886.84|879.04|881.74|873.94|352
1654731900000|2022-06-08 23:45:00|882|874.2|881.08|873.28|882.97|875.17|880.35|872.55|359
1654732200000|2022-06-08 23:50:00|881.1|873.3|873.23|865.43|881.13|873.33|870.77|862.97|580
1654732500000|2022-06-08 23:55:00|873.45|865.65|873.51|865.71|874.79|866.99|871.47|863.67|440
1654732800000|2022-06-09 00:00:00|873.44|865.64|876.3|868.5|882.49|874.69|873.44|865.64|535
1654733100000|2022-06-09 00:05:00|876.47|868.67|875.98|868.18|880.84|873.04|874.11|866.31|524
1654733400000|2022-06-09 00:10:00|876.01|868.21|882.72|874.92|883.23|875.43|876.01|868.21|540
1654733700000|2022-06-09 00:15:00|882.79|874.99|880.13|872.33|883.04|875.24|877.59|869.79|575
1654734000000|2022-06-09 00:20:00|880.27|872.47|875.57|867.77|880.36|872.56|875.31|867.51|423
1654734300000|2022-06-09 00:25:00|875.56|867.76|872.91|865.11|875.56|867.76|872.36|864.56|423
1654734600000|2022-06-09 00:30:00|872.84|865.04|869.16|861.36|872.87|865.07|867.58|859.78|528
1654734900000|2022-06-09 00:35:00|869.21|861.41|873.36|865.56|873.6|865.8|869.2|861.4|606
1654735200000|2022-06-09 00:40:00|873.43|865.63|872.32|864.52|873.77|865.97|869.64|861.84|420
1654735500000|2022-06-09 00:45:00|872.31|864.51|877.28|869.48|877.37|869.57|871.26|863.46|485
1654735800000|2022-06-09 00:50:00|877.32|869.52|876.31|868.51|877.75|869.95|876.26|868.46|177
1654736100000|2022-06-09 00:55:00|876.3|868.5|875.46|867.66|876.76|868.96|874.52|866.72|300
1654736400000|2022-06-09 01:00:00|875.34|867.54|878.4|870.6|878.4|870.6|874.27|866.47|271
1654736700000|2022-06-09 01:05:00|878.26|870.46|887.07|879.27|888.88|881.08|876.61|868.81|444
1654737000000|2022-06-09 01:10:00|887.08|879.28|882.61|874.81|888.83|881.03|882.29|874.49|412
1654737300000|2022-06-09 01:15:00|882.6|874.8|884.2|876.4|885.63|877.83|882.6|874.8|327
1654737600000|2022-06-09 01:20:00|884.19|876.39|883.61|875.81|885.61|877.81|883.54|875.74|260
1654737900000|2022-06-09 01:25:00|883.6|875.8|882.21|874.41|884.23|876.43|882.15|874.35|254
1654738200000|2022-06-09 01:30:00|882.35|874.55|882.34|874.54|882.73|874.93|881.31|873.51|239
1654738500000|2022-06-09 01:35:00|882.31|874.51|877.57|869.77|882.81|875.01|877.57|869.77|328
1654738800000|2022-06-09 01:40:00|877.6|869.8|878.18|870.38|880.09|872.29|877.56|869.76|353
1654739100000|2022-06-09 01:45:00|878.17|870.37|874.29|866.49|878.21|870.41|874.25|866.45|324
1654739400000|2022-06-09 01:50:00|874.38|866.58|875.04|867.24|876.17|868.37|873.37|865.57|302
1654739700000|2022-06-09 01:55:00|875.06|867.26|868.92|861.12|875.2|867.4|868.92|861.12|380
1654740000000|2022-06-09 02:00:00|868.99|861.19|867.91|860.11|869.7|861.9|866.45|858.65|384
1654740300000|2022-06-09 02:05:00|867.87|860.07|868.3|860.5|868.98|861.18|865.46|857.66|377
1654740600000|2022-06-09 02:10:00|868.31|860.51|863.36|855.56|869.13|861.33|862.21|854.41|455
1654740900000|2022-06-09 02:15:00|863.37|855.57|864.45|856.65|864.92|857.12|859.5|851.7|577
1654741200000|2022-06-09 02:20:00|864.46|856.66|869.62|861.82|870.19|862.39|864.2|856.4|402
1654741500000|2022-06-09 02:25:00|869.59|861.79|870.01|862.21|870.28|862.48|868.22|860.42|396
1654741800000|2022-06-09 02:30:00|870|862.2|872.75|864.95|874.23|866.43|869.71|861.91|337
1654742100000|2022-06-09 02:35:00|872.83|865.03|870.95|863.15|872.9|865.1|869.75|861.95|293
1654742400000|2022-06-09 02:40:00|870.96|863.16|872.17|864.37|874.37|866.57|870.96|863.16|281
1654742700000|2022-06-09 02:45:00|872.18|864.38|869.22|861.42|873|865.2|868.55|860.75|324
1654743000000|2022-06-09 02:50:00|869.26|861.46|865.73|857.93|869.91|862.11|865.71|857.91|346
1654743300000|2022-06-09 02:55:00|865.71|857.91|866.46|858.66|867.17|859.37|865.37|857.57|257
1654743600000|2022-06-09 03:00:00|866.42|858.62|870.23|862.43|870.32|862.52|866.33|858.53|317
1654743900000|2022-06-09 03:05:00|870.24|862.44|869.28|861.48|871.07|863.27|869.2|861.4|223
1654744200000|2022-06-09 03:10:00|869.23|861.43|868.98|861.18|869.85|862.05|868.63|860.83|177
1654744500000|2022-06-09 03:15:00|869.01|861.21|869.05|861.25|869.29|861.49|867.92|860.12|193
1654744800000|2022-06-09 03:20:00|869|861.2|866.46|858.66|872.05|864.25|866.42|858.62|299
1654745100000|2022-06-09 03:25:00|866.33|858.53|864.97|857.17|866.34|858.54|861.88|854.08|358
1654745400000|2022-06-09 03:30:00|864.99|857.19|866.06|858.26|866.1|858.3|863.32|855.52|308
1654745700000|2022-06-09 03:35:00|866.04|858.24|867|859.2|867.87|860.07|866.04|858.24|213
1654746000000|2022-06-09 03:40:00|867.01|859.21|866.57|858.77|867.14|859.34|864.75|856.95|219
1654746300000|2022-06-09 03:45:00|866.58|858.78|865.16|857.36|866.58|858.78|864.23|856.43|244
1654746600000|2022-06-09 03:50:00|865.19|857.39|866.34|858.54|866.79|858.99|865.11|857.31|214
1654746900000|2022-06-09 03:55:00|866.31|858.51|868.21|860.41|870.12|862.32|866.04|858.24|264
1654747200000|2022-06-09 04:00:00|868.22|860.42|865.11|857.31|869.06|861.26|864.66|856.86|292
1654747500000|2022-06-09 04:05:00|865.12|857.32|860.98|853.18|865.13|857.33|860.98|853.18|238
1654747800000|2022-06-09 04:10:00|860.97|853.17|854.7|846.9|862.18|854.38|853|845.2|391
1654748100000|2022-06-09 04:15:00|854.79|846.99|857.07|849.27|857.08|849.28|854.72|846.92|313
1654748400000|2022-06-09 04:20:00|857|849.2|855.42|847.62|857.17|849.37|855.38|847.58|155
1654748700000|2022-06-09 04:25:00|855.41|847.61|855.45|847.65|858.32|850.52|855.27|847.47|252
1654749000000|2022-06-09 04:30:00|855.46|847.66|857.21|849.41|857.56|849.76|855.46|847.66|267
1654749300000|2022-06-09 04:35:00|857.17|849.37|857.46|849.66|857.52|849.72|856.39|848.59|147
1654749600000|2022-06-09 04:40:00|857.45|849.65|860.73|852.93|861.15|853.35|856.35|848.55|218
1654749900000|2022-06-09 04:45:00|860.75|852.95|857.01|849.21|862.21|854.41|855.38|847.58|273
1654750200000|2022-06-09 04:50:00|857.04|849.24|857.34|849.54|860.17|852.37|856.02|848.22|254
1654750500000|2022-06-09 04:55:00|857.29|849.49|856.39|848.59|857.45|849.65|854.43|846.63|407
1654750800000|2022-06-09 05:00:00|856.92|849.12|854.12|846.32|857.08|849.28|853.39|845.59|367
1654751100000|2022-06-09 05:05:00|854.2|846.4|858.24|850.44|859.21|851.41|853.77|845.97|543
1654751400000|2022-06-09 05:10:00|858.21|850.41|859.21|851.41|859.3|851.5|856.77|848.97|332
1654751700000|2022-06-09 05:15:00|859.13|851.33|858.31|850.51|860.41|852.61|858.1|850.3|245
1654752000000|2022-06-09 05:20:00|858.35|850.55|858.04|850.24|859.17|851.37|857.31|849.51|190
1654752300000|2022-06-09 05:25:00|858.09|850.29|858.37|850.57|859.89|852.09|858.08|850.28|248
1654752600000|2022-06-09 05:30:00|858.41|850.61|856.91|849.11|858.99|851.19|855.38|847.58|280
1654752900000|2022-06-09 05:35:00|856.84|849.04|858.18|850.38|859.14|851.34|856.83|849.03|271
1654753200000|2022-06-09 05:40:00|858.21|850.41|856.21|848.41|858.65|850.85|855.44|847.64|235
1654753500000|2022-06-09 05:45:00|856.22|848.42|856.38|848.58|857.27|849.47|854.51|846.71|227
1654753800000|2022-06-09 05:50:00|856.35|848.55|855.53|847.73|857.44|849.64|855.45|847.65|184
1654754100000|2022-06-09 05:55:00|855.51|847.71|856.37|848.57|858.12|850.32|855.28|847.48|239
1654754400000|2022-06-09 06:00:00|856.36|848.56|857.5|849.7|858.27|850.47|856.36|848.56|260
1654754700000|2022-06-09 06:05:00|857.49|849.69|857.28|849.48|857.62|849.82|856.15|848.35|191
1654755000000|2022-06-09 06:10:00|857.3|849.5|858.29|850.49|858.31|850.51|856.26|848.46|211
1654755300000|2022-06-09 06:15:00|858.18|850.38|855.18|847.38|859.07|851.27|854.75|846.95|245
1654755600000|2022-06-09 06:20:00|855.22|847.42|856.09|848.29|856.42|848.62|854.83|847.03|200
1654755900000|2022-06-09 06:25:00|856.1|848.3|857.67|849.87|858.16|850.36|856.1|848.3|209
1654756200000|2022-06-09 06:30:00|857.57|849.77|857.24|849.44|857.76|849.96|855.7|847.9|252
1654756500000|2022-06-09 06:35:00|857.42|849.62|858.24|850.44|859.2|851.4|857.36|849.56|231
1654756800000|2022-06-09 06:40:00|858.25|850.45|858|850.2|858.48|850.68|857.28|849.48|200
1654757100000|2022-06-09 06:45:00|858.14|850.34|857.41|849.61|859.79|851.99|857.41|849.61|228
1654757400000|2022-06-09 06:50:00|857.42|849.62|858.39|850.59|859.05|851.25|856.49|848.69|204
1654757700000|2022-06-09 06:55:00|858.37|850.57|858.26|850.46|858.52|850.72|858.07|850.27|117
1654758000000|2022-06-09 07:00:00|858.31|850.51|858.45|850.65|859.4|851.6|856.43|848.63|243
1654758300000|2022-06-09 07:05:00|858.4|850.6|859.18|851.38|859.24|851.44|857.36|849.56|141
1654758600000|2022-06-09 07:10:00|859.43|851.63|859.79|851.99|859.79|851.99|858.88|851.08|195
1654758900000|2022-06-09 07:15:00|859.84|852.04|862.16|854.36|863.49|855.69|858.1|850.3|277
1654759200000|2022-06-09 07:20:00|862.27|854.47|867.56|859.76|869.96|862.16|861.55|853.75|324
1654759500000|2022-06-09 07:25:00|867.55|859.75|868.25|860.45|869.1|861.3|866.16|858.36|437
1654759800000|2022-06-09 07:30:00|868.4|860.6|866.25|858.45|868.4|860.6|865.46|857.66|257
1654760100000|2022-06-09 07:35:00|866.29|858.49|867.16|859.36|867.31|859.51|864.53|856.73|264
1654760400000|2022-06-09 07:40:00|867.17|859.37|875.3|867.5|875.94|868.14|866.58|858.78|402
1654760700000|2022-06-09 07:45:00|875.26|867.46|877.2|869.4|879.38|871.58|873.75|865.95|522
1654761000000|2022-06-09 07:50:00|877.19|869.39|879.65|871.85|881.17|873.37|877.19|869.39|333
1654761300000|2022-06-09 07:55:00|879.8|872|883.27|875.47|884.5|876.7|878.73|870.93|423
1654761600000|2022-06-09 08:00:00|883.46|875.66|880.56|872.76|883.8|876|878.97|871.17|543
1654761900000|2022-06-09 08:05:00|880.44|872.64|877.33|869.53|880.56|872.76|876.49|868.69|402
1654762200000|2022-06-09 08:10:00|877.35|869.55|876.28|868.48|878.02|870.22|875.26|867.46|276
1654762500000|2022-06-09 08:15:00|876.24|868.44|874.25|866.45|876.94|869.14|873.16|865.36|344
1654762800000|2022-06-09 08:20:00|874.18|866.38|877.19|869.39|877.26|869.46|874.1|866.3|272
1654763100000|2022-06-09 08:25:00|877.18|869.38|879.03|871.23|879.6|871.8|876.33|868.53|278
1654763400000|2022-06-09 08:30:00|879.04|871.24|880.54|872.74|882.18|874.38|877.39|869.59|385
1654763700000|2022-06-09 08:35:00|880.55|872.75|875.29|867.49|880.57|872.77|875.18|867.38|215
1654764000000|2022-06-09 08:40:00|875.57|867.77|875.48|867.68|876.86|869.06|874.87|867.07|338
1654764300000|2022-06-09 08:45:00|875.45|867.65|878.76|870.96|878.79|870.99|875.23|867.43|417
1654764600000|2022-06-09 08:50:00|878.71|870.91|880.24|872.44|880.24|872.44|878.1|870.3|331
1654764900000|2022-06-09 08:55:00|880.25|872.45|881.39|873.59|884.25|876.45|880.1|872.3|428
1654765200000|2022-06-09 09:00:00|881.38|873.58|883.34|875.54|883.95|876.15|880.08|872.28|338
1654765500000|2022-06-09 09:05:00|883.37|875.57|892.81|885.01|892.81|885.01|882.62|874.82|479
1654765800000|2022-06-09 09:10:00|892.84|885.04|895.79|887.99|897.61|889.81|891.24|883.44|445
1654766100000|2022-06-09 09:15:00|895.8|888|898.13|890.33|898.24|890.44|895.1|887.3|432
1654766400000|2022-06-09 09:20:00|898.08|890.28|922.48|914.68|941.35|933.55|897.11|889.31|940
1654766700000|2022-06-09 09:25:00|922.51|914.71|916.02|908.22|922.74|914.94|914.18|906.38|733
1654767000000|2022-06-09 09:30:00|915.97|908.17|923.62|915.82|924.32|916.52|915.78|907.98|669
1654767300000|2022-06-09 09:35:00|923.38|915.58|923.78|915.98|925.62|917.82|922.49|914.69|651
1654767600000|2022-06-09 09:40:00|923.75|915.95|921.61|913.81|925.14|917.34|920.23|912.43|644
1654767900000|2022-06-09 09:45:00|921.59|913.79|920.29|912.49|922.57|914.77|918.45|910.65|498
1654768200000|2022-06-09 09:50:00|920.26|912.46|919.31|911.51|921.2|913.4|917.91|910.11|408
1654768500000|2022-06-09 09:55:00|919.34|911.54|917.33|909.53|920.27|912.47|916.11|908.31|517
1654768800000|2022-06-09 10:00:00|917.25|909.45|920.09|912.29|920.82|913.02|915.7|907.9|414
1654769100000|2022-06-09 10:05:00|919.73|911.93|913.3|905.5|919.9|912.1|912.35|904.55|479
1654769400000|2022-06-09 10:10:00|913.36|905.56|914.44|906.64|916.25|908.45|911.98|904.18|604
1654769700000|2022-06-09 10:15:00|914.43|906.63|913.88|906.08|914.43|906.63|913.09|905.29|349
1654770000000|2022-06-09 10:20:00|913.82|906.02|919.23|911.43|920.32|912.52|913.52|905.72|432
1654770300000|2022-06-09 10:25:00|919.26|911.46|924.59|916.79|925.77|917.97|918.18|910.38|427
1654770600000|2022-06-09 10:30:00|924.48|916.68|921.37|913.57|925.21|917.41|919.4|911.6|488
1654770900000|2022-06-09 10:35:00|921.4|913.6|921.32|913.52|922.37|914.57|920.48|912.68|380
1654771200000|2022-06-09 10:40:00|921.33|913.53|921.28|913.48|921.64|913.84|918.8|911|447
1654771500000|2022-06-09 10:45:00|921.32|913.52|916.94|909.14|921.42|913.62|916.5|908.7|364
1654771800000|2022-06-09 10:50:00|916.9|909.1|918.59|910.79|923.06|915.26|916.9|909.1|404
1654772100000|2022-06-09 10:55:00|918.62|910.82|919.36|911.56|921.61|913.81|917.97|910.17|493
1654772400000|2022-06-09 11:00:00|919.31|911.51|921.66|913.86|922.11|914.31|917.86|910.06|461
1654772700000|2022-06-09 11:05:00|921.67|913.87|927.84|920.04|931.63|923.83|921.14|913.34|619
1654773000000|2022-06-09 11:10:00|927.58|919.78|930.07|922.27|932.5|924.7|926.75|918.95|605
1654773300000|2022-06-09 11:15:00|930.05|922.25|926.19|918.39|931.05|923.25|925.2|917.4|508
1654773600000|2022-06-09 11:20:00|926.17|918.37|927.62|919.82|930.78|922.98|924.58|916.78|519
1654773900000|2022-06-09 11:25:00|927.64|919.84|928.46|920.66|929.19|921.39|926.79|918.99|432
1654774200000|2022-06-09 11:30:00|928.49|920.69|930.29|922.49|932.64|924.84|927.58|919.78|561
1654774500000|2022-06-09 11:35:00|930.28|922.48|931.58|923.78|935.89|928.09|930.05|922.25|580
1654774800000|2022-06-09 11:40:00|931.6|923.8|930.09|922.29|932.7|924.9|929.05|921.25|591
1654775100000|2022-06-09 11:45:00|930.02|922.22|925.12|917.32|932.14|924.34|925.12|917.32|606
1654775400000|2022-06-09 11:50:00|924.82|917.02|925.26|917.46|927.52|919.72|924.5|916.7|518
1654775700000|2022-06-09 11:55:00|925.21|917.41|922.76|914.96|925.21|917.41|921.29|913.49|635
1654776000000|2022-06-09 12:00:00|922.77|914.97|924.71|916.91|925.14|917.34|921.07|913.27|508
1654776300000|2022-06-09 12:05:00|924.76|916.96|924.05|916.25|927.04|919.24|921.41|913.61|396
1654776600000|2022-06-09 12:10:00|924.12|916.32|923.78|915.98|925.28|917.48|921.29|913.49|445
1654776900000|2022-06-09 12:15:00|923.66|915.86|916.42|908.62|923.84|916.04|915.1|907.3|684
1654777200000|2022-06-09 12:20:00|916.51|908.71|915.38|907.58|918.97|911.17|914.08|906.28|734
1654777500000|2022-06-09 12:25:00|915.39|907.59|920.88|913.08|922.28|914.48|915.03|907.23|575
1654777800000|2022-06-09 12:30:00|920.87|913.07|923.66|915.86|928.13|920.33|917.6|909.8|746
1654778100000|2022-06-09 12:35:00|923.63|915.83|924.69|916.89|925.17|917.37|921.6|913.8|491
1654778400000|2022-06-09 12:40:00|924.55|916.75|923.8|916|928.06|920.26|923.54|915.74|597
1654778700000|2022-06-09 12:45:00|923.79|915.99|928.31|920.51|929.07|921.27|923.44|915.64|381
1654779000000|2022-06-09 12:50:00|928.26|920.46|922.95|915.15|930.64|922.84|922.47|914.67|549
1654779300000|2022-06-09 12:55:00|922.9|915.1|919.64|911.84|923.96|916.16|918.96|911.16|581
1654779600000|2022-06-09 13:00:00|919.63|911.83|920.78|912.98|920.88|913.08|917.38|909.58|530
1654779900000|2022-06-09 13:05:00|920.85|913.05|919.43|911.63|922.66|914.86|918.94|911.14|394
1654780200000|2022-06-09 13:10:00|919.22|911.42|923.17|915.37|925.36|917.56|918.92|911.12|512
1654780500000|2022-06-09 13:15:00|923.18|915.38|924.77|916.97|925.98|918.18|922.9|915.1|479
1654780800000|2022-06-09 13:20:00|925.06|917.26|924.71|916.91|925.44|917.64|924|916.2|381
1654781100000|2022-06-09 13:25:00|924.59|916.79|924.44|916.64|925.59|917.79|923.94|916.14|306
1654781400000|2022-06-09 13:30:00|924.43|916.63|935.84|928.04|938.21|930.41|923.02|915.22|749
1654781700000|2022-06-09 13:35:00|936|928.2|929.08|921.28|942.3|934.5|928.93|921.13|882
1654782000000|2022-06-09 13:40:00|928.98|921.18|927.18|919.38|933.34|925.54|924.08|916.28|829
1654782300000|2022-06-09 13:45:00|927.22|919.42|935.52|927.72|941.21|933.41|927.13|919.33|798
1654782600000|2022-06-09 13:50:00|935.74|927.94|935.79|927.99|939.26|931.46|933.98|926.18|683
1654782900000|2022-06-09 13:55:00|935.69|927.89|949.28|941.48|950.4|942.6|935.69|927.89|676
1654783200000|2022-06-09 14:00:00|948.96|941.16|952.54|944.74|958.13|950.33|943.42|935.62|835
1654783500000|2022-06-09 14:05:00|952.52|944.72|942.39|934.59|954.01|946.21|941.3|933.5|744
1654783800000|2022-06-09 14:10:00|942.33|934.53|940.45|932.65|942.54|934.74|937.34|929.54|711
1654784100000|2022-06-09 14:15:00|940.46|932.66|936.49|928.69|945.83|938.03|932.98|925.18|782
1654784400000|2022-06-09 14:20:00|936.56|928.76|936.77|928.97|937.05|929.25|934.38|926.58|544
1654784700000|2022-06-09 14:25:00|936.78|928.98|939.78|931.98|940.81|933.01|936.77|928.97|566
1654785000000|2022-06-09 14:30:00|939.97|932.17|936.45|928.65|939.97|932.17|935.71|927.91|484
1654785300000|2022-06-09 14:35:00|936.44|928.64|934.49|926.69|936.59|928.79|931.36|923.56|515
1654785600000|2022-06-09 14:40:00|934.48|926.68|935.6|927.8|935.66|927.86|932.13|924.33|474
1654785900000|2022-06-09 14:45:00|935.59|927.79|940.22|932.42|942.86|935.06|934.25|926.45|565
1654786200000|2022-06-09 14:50:00|940.23|932.43|932.71|924.91|940.35|932.55|932.63|924.83|548
1654786500000|2022-06-09 14:55:00|932.69|924.89|932.33|924.53|933.37|925.57|929.59|921.79|574
1654786800000|2022-06-09 15:00:00|932|924.2|931.9|924.1|933.99|926.19|931.05|923.25|507
1654787100000|2022-06-09 15:05:00|931.86|924.06|934.61|926.81|934.61|926.81|930.37|922.57|480
1654787400000|2022-06-09 15:10:00|934.57|926.77|938.38|930.58|940.88|933.08|933.09|925.29|668
1654787700000|2022-06-09 15:15:00|938.48|930.68|938.66|930.86|940.07|932.27|937.17|929.37|373
1654788000000|2022-06-09 15:20:00|938.64|930.84|941.5|933.7|944.84|937.04|938.46|930.66|507
1654788300000|2022-06-09 15:25:00|941.49|933.69|941.4|933.6|943|935.2|940.75|932.95|424
1654788600000|2022-06-09 15:30:00|941.41|933.61|942.94|935.14|944.85|937.05|938.91|931.11|666
1654788900000|2022-06-09 15:35:00|942.93|935.13|945.83|938.03|949.2|941.4|942.13|934.33|577
1654789200000|2022-06-09 15:40:00|945.84|938.04|944.52|936.72|947.48|939.68|944.12|936.32|544
1654789500000|2022-06-09 15:45:00|944.51|936.71|945.41|937.61|947.41|939.61|943.7|935.9|562
1654789800000|2022-06-09 15:50:00|945.51|937.71|944.66|936.86|946.33|938.53|942.15|934.35|519
1654790100000|2022-06-09 15:55:00|944.31|936.51|948.19|940.39|949.04|941.24|944.21|936.41|451
1654790400000|2022-06-09 16:00:00|948.2|940.4|949.98|942.18|952.86|945.06|946.32|938.52|727
1654790700000|2022-06-09 16:05:00|950.06|942.26|942.85|935.05|951.18|943.38|942.79|934.99|668
1654791000000|2022-06-09 16:10:00|942.92|935.12|942.2|934.4|943.4|935.6|940.27|932.47|528
1654791300000|2022-06-09 16:15:00|942.23|934.43|940.47|932.67|942.23|934.43|938.16|930.36|527
1654791600000|2022-06-09 16:20:00|940.49|932.69|941.97|934.17|942.72|934.92|939.95|932.15|440
1654791900000|2022-06-09 16:25:00|941.85|934.05|944.42|936.62|945.26|937.46|941.26|933.46|330
1654792200000|2022-06-09 16:30:00|944.43|936.63|946.82|939.02|947.64|939.84|943.36|935.56|515
1654792500000|2022-06-09 16:35:00|946.64|938.84|944.88|937.08|948.49|940.69|942.35|934.55|562
1654792800000|2022-06-09 16:40:00|944.89|937.09|955.4|947.6|958.05|950.25|944.39|936.59|708
1654793100000|2022-06-09 16:45:00|955.26|947.46|950.26|942.46|957.26|949.46|949.65|941.85|706
1654793400000|2022-06-09 16:50:00|950.3|942.5|948.7|940.9|950.88|943.08|948.24|940.44|373
1654793700000|2022-06-09 16:55:00|948.81|941.01|953.61|945.81|954.18|946.38|948.73|940.93|620
1654794000000|2022-06-09 17:00:00|953.62|945.82|954.16|946.36|958.83|951.03|952.49|944.69|732
1654794300000|2022-06-09 17:05:00|954.06|946.26|947.46|939.66|955.67|947.87|947.34|939.54|524
1654794600000|2022-06-09 17:10:00|947.47|939.67|947.41|939.61|948.25|940.45|944.22|936.42|591
1654794900000|2022-06-09 17:15:00|947.47|939.67|949.85|942.05|951.42|943.62|945.12|937.32|672
1654795200000|2022-06-09 17:20:00|949.86|942.06|952.07|944.27|954.53|946.73|948.8|941|605
1654795500000|2022-06-09 17:25:00|952.09|944.29|950.65|942.85|955.9|948.1|950.38|942.58|597
1654795800000|2022-06-09 17:30:00|950.64|942.84|949|941.2|950.64|942.84|947.15|939.35|565
1654796100000|2022-06-09 17:35:00|948.99|941.19|945.06|937.26|949.07|941.27|944.34|936.54|477
1654796400000|2022-06-09 17:40:00|945.04|937.24|945|937.2|947.17|939.37|944.46|936.66|439
1654796700000|2022-06-09 17:45:00|945.13|937.33|948.33|940.53|948.96|941.16|944.49|936.69|379
1654797000000|2022-06-09 17:50:00|948.48|940.68|947.27|939.47|949.57|941.77|946.44|938.64|346
1654797300000|2022-06-09 17:55:00|947.28|939.48|952.23|944.43|953.45|945.65|947.27|939.47|439
1654797600000|2022-06-09 18:00:00|952.43|944.63|954.28|946.48|956.02|948.22|951.33|943.53|590
1654797900000|2022-06-09 18:05:00|954.27|946.47|953.63|945.83|965.51|957.71|953.32|945.52|655
1654798200000|2022-06-09 18:10:00|953.62|945.82|950.86|943.06|954.94|947.14|948.84|941.04|568
1654798500000|2022-06-09 18:15:00|950.82|943.02|947.96|940.16|951.2|943.4|947.26|939.46|650
1654798800000|2022-06-09 18:20:00|948|940.2|941.02|933.22|949.16|941.36|940.3|932.5|687
1654799100000|2022-06-09 18:25:00|940.86|933.06|939.33|931.53|941.23|933.43|936.3|928.5|635
1654799400000|2022-06-09 18:30:00|939.27|931.47|932.79|924.99|939.27|931.47|931.21|923.41|609
1654799700000|2022-06-09 18:35:00|932.76|924.96|933.27|925.47|934.74|926.94|931.8|924|419
1654800000000|2022-06-09 18:40:00|933.24|925.44|933.37|925.57|934.53|926.73|932.54|924.74|333
1654800300000|2022-06-09 18:45:00|933.32|925.52|930.75|922.95|934.44|926.64|928.36|920.56|468
1654800600000|2022-06-09 18:50:00|930.76|922.96|929.37|921.57|933.03|925.23|929.35|921.55|429
1654800900000|2022-06-09 18:55:00|929.32|921.52|925.71|917.91|930.95|923.15|925.09|917.29|366
1654801200000|2022-06-09 19:00:00|925.72|917.92|920.2|912.4|926.89|919.09|920.2|912.4|408
1654801500000|2022-06-09 19:05:00|920.23|912.43|923.36|915.56|925.39|917.59|919.26|911.46|420
1654801800000|2022-06-09 19:10:00|923.37|915.57|922.67|914.87|923.51|915.71|921.31|913.51|286
1654802100000|2022-06-09 19:15:00|922.66|914.86|927.95|920.15|928.37|920.57|920.11|912.31|405
1654802400000|2022-06-09 19:20:00|927.83|920.03|925.29|917.49|927.83|920.03|923.03|915.23|422
1654802700000|2022-06-09 19:25:00|925.3|917.5|922.41|914.61|925.3|917.5|922.32|914.52|306
1654803000000|2022-06-09 19:30:00|922.4|914.6|922.83|915.03|926.37|918.57|921.67|913.87|336
1654803300000|2022-06-09 19:35:00|922.82|915.02|925.84|918.04|926.12|918.32|922.45|914.65|417
1654803600000|2022-06-09 19:40:00|926.02|918.22|926.98|919.18|927.93|920.13|924.18|916.38|285
1654803900000|2022-06-09 19:45:00|926.96|919.16|923.91|916.11|927.54|919.74|922.98|915.18|305
1654804200000|2022-06-09 19:50:00|923.85|916.05|922.13|914.33|923.85|916.05|921.67|913.87|347
1654804500000|2022-06-09 19:55:00|922.17|914.37|916.47|908.67|922.48|914.68|916.24|908.44|427
1654804800000|2022-06-09 20:00:00|916.46|908.66|920.23|912.43|923.15|915.35|915.11|907.31|615
1654805100000|2022-06-09 20:05:00|920.24|912.44|919.95|912.15|921.34|913.54|916.11|908.31|594
1654805400000|2022-06-09 20:10:00|919.96|912.16|924.26|916.46|925.82|918.02|919.82|912.02|426
1654805700000|2022-06-09 20:15:00|924.32|916.52|925.61|917.81|927.16|919.36|924.32|916.52|431
1654806000000|2022-06-09 20:20:00|925.63|917.83|923.26|915.46|926.71|918.91|923.03|915.23|419
1654806300000|2022-06-09 20:25:00|923.27|915.47|923.21|915.41|924.16|916.36|922.03|914.23|294
1654806600000|2022-06-09 20:30:00|923.22|915.42|922.72|914.92|924|916.2|922.12|914.32|246
1654806900000|2022-06-09 20:35:00|922.47|914.67|921.16|913.36|923.89|916.09|921.04|913.24|279
1654807200000|2022-06-09 20:40:00|921.14|913.34|920.59|912.79|923.22|915.42|919.36|911.56|349
1654807500000|2022-06-09 20:45:00|920.61|912.81|924.31|916.51|924.31|916.51|920.54|912.74|325
1654807800000|2022-06-09 20:50:00|924.36|916.56|926.73|918.93|926.73|918.93|923.21|915.41|265
1654808100000|2022-06-09 20:55:00|926.72|918.92|931.95|924.15|935.89|928.09|925.99|918.19|527
1654808400000|2022-06-09 21:00:00|931.94|924.14|938.12|930.32|940.63|932.83|931.08|923.28|463
1654808700000|2022-06-09 21:05:00|938.17|930.37|934.66|926.86|938.35|930.55|933.86|926.06|429
1654809000000|2022-06-09 21:10:00|935.22|927.42|939.85|932.05|939.85|932.05|935.19|927.39|377
1654809300000|2022-06-09 21:15:00|939.86|932.06|934.92|927.12|941.16|933.36|934.78|926.98|337
1654809600000|2022-06-09 21:20:00|934.91|927.11|934.77|926.97|935.14|927.34|932.94|925.14|194
1654809900000|2022-06-09 21:25:00|934.65|926.85|932.12|924.32|934.75|926.95|932.03|924.23|209
1654810200000|2022-06-09 21:30:00|932.24|924.44|928.26|920.46|932.27|924.47|927.92|920.12|189
1654810500000|2022-06-09 21:35:00|928.19|920.39|931.38|923.58|935.41|927.61|928.12|920.32|327
1654810800000|2022-06-09 21:40:00|931.4|923.6|937.24|929.44|939.04|931.24|931.25|923.45|281
1654811100000|2022-06-09 21:45:00|937.26|929.46|932.28|924.48|937.31|929.51|931.9|924.1|312
1654811400000|2022-06-09 21:50:00|932.26|924.46|932.8|925|933.24|925.44|931.79|923.99|198
1654811700000|2022-06-09 21:55:00|932.76|924.96|931.48|923.68|933.26|925.46|931.14|923.34|212
1654812000000|2022-06-09 22:00:00|931.27|923.47|931.9|924.1|933.2|925.4|930.24|922.44|331
1654812300000|2022-06-09 22:05:00|932.9|925.1|930.42|922.62|934.4|926.6|930.23|922.43|158
1654812600000|2022-06-09 22:10:00|930.49|922.69|927.05|919.25|931.4|923.6|926.96|919.16|264
1654812900000|2022-06-09 22:15:00|927.12|919.32|928.97|921.17|930.15|922.35|926.83|919.03|225
1654813200000|2022-06-09 22:20:00|928.98|921.18|925.28|917.48|929.06|921.26|925|917.2|276
1654813500000|2022-06-09 22:25:00|925.38|917.58|928.64|920.84|929.75|921.95|924.65|916.85|356
1654813800000|2022-06-09 22:30:00|928.69|920.89|926.52|918.72|930.38|922.58|926.17|918.37|417
1654814100000|2022-06-09 22:35:00|926.42|918.62|924.43|916.63|928.59|920.79|924.27|916.47|371
1654814400000|2022-06-09 22:40:00|924.39|916.59|922.62|914.82|924.6|916.8|921.23|913.43|326
1654814700000|2022-06-09 22:45:00|922.63|914.83|923.26|915.46|923.26|915.46|919.89|912.09|326
1654815000000|2022-06-09 22:50:00|923.39|915.59|922.23|914.43|925.06|917.26|921.11|913.31|369
1654815300000|2022-06-09 22:55:00|922.09|914.29|921.88|914.08|922.1|914.3|919.21|911.41|435
1654815600000|2022-06-09 23:00:00|921.89|914.09|921.8|914|922.24|914.44|919.11|911.31|482
1654815900000|2022-06-09 23:05:00|921.67|913.87|921.18|913.38|922.15|914.35|918.95|911.15|386
1654816200000|2022-06-09 23:10:00|921.23|913.43|921.18|913.38|923.02|915.22|920.12|912.32|276
1654816500000|2022-06-09 23:15:00|921.16|913.36|922.97|915.17|922.97|915.17|917.28|909.48|490
1654816800000|2022-06-09 23:20:00|923.02|915.22|927.03|919.23|928.01|920.21|923.02|915.22|409
1654817100000|2022-06-09 23:25:00|927.04|919.24|927.47|919.67|927.99|920.19|924.18|916.38|392
1654817400000|2022-06-09 23:30:00|927.46|919.66|930.91|923.11|931.39|923.59|926.51|918.71|359
1654817700000|2022-06-09 23:35:00|930.97|923.17|931.5|923.7|931.7|923.9|928.08|920.28|435
1654818000000|2022-06-09 23:40:00|931.63|923.83|937.49|929.69|937.49|929.69|931.63|923.83|388
1654818300000|2022-06-09 23:45:00|938.02|930.22|935.78|927.98|940.8|933|935.41|927.61|514
1654818600000|2022-06-09 23:50:00|935.6|927.8|930.83|923.03|935.6|927.8|930.1|922.3|452
1654818900000|2022-06-09 23:55:00|930.89|923.09|930.4|922.6|931.75|923.95|929.35|921.55|350
1654819200000|2022-06-10 00:00:00|930.41|922.61|936.6|928.8|936.8|929|928.32|920.52|452
1654819500000|2022-06-10 00:05:00|936.61|928.81|932.9|925.1|936.95|929.15|930.03|922.23|505
1654819800000|2022-06-10 00:10:00|932.91|925.11|925.75|917.95|933.86|926.06|925.64|917.84|566
1654820100000|2022-06-10 00:15:00|925.88|918.08|914.46|906.66|926.24|918.44|907.68|899.88|989
1654820400000|2022-06-10 00:20:00|914.47|906.67|923.4|915.6|926.02|918.22|914.38|906.58|948
1654820700000|2022-06-10 00:25:00|923.32|915.52|937.35|929.55|938.12|930.32|922.34|914.54|817
1654821000000|2022-06-10 00:30:00|937.19|929.39|943.13|935.33|944.9|937.1|929.16|921.36|896
1654821300000|2022-06-10 00:35:00|943.21|935.41|955.35|947.55|955.81|948.01|942.16|934.36|869
1654821600000|2022-06-10 00:40:00|955.44|947.64|948.87|941.07|955.44|947.64|946.77|938.97|755
1654821900000|2022-06-10 00:45:00|948.86|941.06|942.26|934.46|948.88|941.08|942.16|934.36|610
1654822200000|2022-06-10 00:50:00|942.25|934.45|936.3|928.5|942.87|935.07|935.57|927.77|669
1654822500000|2022-06-10 00:55:00|936.19|928.39|938.92|931.12|940.09|932.29|933.48|925.68|650
1654822800000|2022-06-10 01:00:00|938.95|931.15|945.26|937.46|946.23|938.43|928.86|921.06|879
1654823100000|2022-06-10 01:05:00|945.25|937.45|941.32|933.52|945.25|937.45|938.64|930.84|634
1654823400000|2022-06-10 01:10:00|941.18|933.38|942.5|934.7|945.16|937.36|937.71|929.91|649
1654823700000|2022-06-10 01:15:00|942.49|934.69|941.98|934.18|946.76|938.96|939.72|931.92|738
1654824000000|2022-06-10 01:20:00|941.99|934.19|939.4|931.6|944.25|936.45|938.83|931.03|566
1654824300000|2022-06-10 01:25:00|939.43|931.63|942.26|934.46|943.93|936.13|939.34|931.54|500
1654824600000|2022-06-10 01:30:00|941.96|934.16|940.1|932.3|942.61|934.81|939.16|931.36|545
1654824900000|2022-06-10 01:35:00|940.12|932.32|937.32|929.52|940.64|932.84|936.51|928.71|403
1654825200000|2022-06-10 01:40:00|937.3|929.5|936.33|928.53|938.67|930.87|935.37|927.57|302
1654825500000|2022-06-10 01:45:00|936.28|928.48|933.23|925.43|936.79|928.99|932.62|924.82|313
1654825800000|2022-06-10 01:50:00|933.24|925.44|931.66|923.86|934.9|927.1|931.18|923.38|453
1654826100000|2022-06-10 01:55:00|931.41|923.61|931.06|923.26|934.68|926.88|930.5|922.7|475
1654826400000|2022-06-10 02:00:00|931.07|923.27|931.96|924.16|932.97|925.17|929.57|921.77|397
1654826700000|2022-06-10 02:05:00|932.08|924.28|937.67|929.87|937.9|930.1|931.59|923.79|461
1654827000000|2022-06-10 02:10:00|937.8|930|940.13|932.33|943.31|935.51|937.24|929.44|480
1654827300000|2022-06-10 02:15:00|940.2|932.4|940.2|932.4|941.21|933.41|938.17|930.37|346
1654827600000|2022-06-10 02:20:00|940.16|932.36|940.17|932.37|940.95|933.15|938.5|930.7|408
1654827900000|2022-06-10 02:25:00|940.18|932.38|937.72|929.92|940.75|932.95|936.66|928.86|426
1654828200000|2022-06-10 02:30:00|937.8|930|936.26|928.46|938.01|930.21|934.08|926.28|263
1654828500000|2022-06-10 02:35:00|936.3|928.5|939.14|931.34|939.85|932.05|936.23|928.43|269
1654828800000|2022-06-10 02:40:00|939.24|931.44|938.97|931.17|939.91|932.11|936.36|928.56|363
1654829100000|2022-06-10 02:45:00|939.16|931.36|936.99|929.19|940.11|932.31|936.33|928.53|337
1654829400000|2022-06-10 02:50:00|936.97|929.17|937.05|929.25|938.5|930.7|936.23|928.43|253
1654829700000|2022-06-10 02:55:00|936.84|929.04|935.17|927.37|936.84|929.04|934.06|926.26|240
1654830000000|2022-06-10 03:00:00|935.23|927.43|946.03|938.23|946.91|939.11|935.14|927.34|597
1654830300000|2022-06-10 03:05:00|945.96|938.16|942.95|935.15|946.09|938.29|940.8|933|581
1654830600000|2022-06-10 03:10:00|942.94|935.14|946|938.2|946.12|938.32|941.66|933.86|325
1654830900000|2022-06-10 03:15:00|946.03|938.23|943.39|935.59|946.51|938.71|943.31|935.51|382
1654831200000|2022-06-10 03:20:00|943.46|935.66|945.22|937.42|946.33|938.53|943.42|935.62|413
1654831500000|2022-06-10 03:25:00|945.3|937.5|945.37|937.57|946.12|938.32|944.25|936.45|299
1654831800000|2022-06-10 03:30:00|945.35|937.55|943.09|935.29|946|938.2|942.41|934.61|302
1654832100000|2022-06-10 03:35:00|943.1|935.3|945.32|937.52|945.33|937.53|942.43|934.63|292
1654832400000|2022-06-10 03:40:00|945.15|937.35|947.18|939.38|947.84|940.04|944.36|936.56|258
1654832700000|2022-06-10 03:45:00|947.27|939.47|944.76|936.96|948.27|940.47|944.1|936.3|206
1654833000000|2022-06-10 03:50:00|944.75|936.95|942.93|935.13|944.76|936.96|942.22|934.42|204
1654833300000|2022-06-10 03:55:00|942.97|935.17|940.62|932.82|943.06|935.26|940.5|932.7|176
1654833600000|2022-06-10 04:00:00|940.63|932.83|939.11|931.31|941.35|933.55|938.25|930.45|256
1654833900000|2022-06-10 04:05:00|939.12|931.32|939.31|931.51|939.34|931.54|937.62|929.82|153
1654834200000|2022-06-10 04:10:00|939.29|931.49|935.48|927.68|939.29|931.49|935.47|927.67|206
1654834500000|2022-06-10 04:15:00|935.37|927.57|933.37|925.57|936.07|928.27|933.35|925.55|249
1654834800000|2022-06-10 04:20:00|933.51|925.71|932.62|924.82|934.85|927.05|932.55|924.75|301
1654835100000|2022-06-10 04:25:00|932.6|924.8|930.21|922.41|932.64|924.84|929.54|921.74|347
1654835400000|2022-06-10 04:30:00|930.32|922.52|933|925.2|934.78|926.98|929.62|921.82|390
1654835700000|2022-06-10 04:35:00|933.03|925.23|933.12|925.32|933.16|925.36|929.82|922.02|361
1654836000000|2022-06-10 04:40:00|933.06|925.26|934.29|926.49|934.4|926.6|932.2|924.4|259
1654836300000|2022-06-10 04:45:00|934.3|926.5|935.44|927.64|936.33|928.53|934.12|926.32|214
1654836600000|2022-06-10 04:50:00|935.38|927.58|935.89|928.09|936.67|928.87|933.25|925.45|351
1654836900000|2022-06-10 04:55:00|935.6|927.8|931.42|923.62|935.6|927.8|931.33|923.53|235
1654837200000|2022-06-10 05:00:00|931.43|923.63|935.01|927.21|935.11|927.31|931.43|923.63|389
1654837500000|2022-06-10 05:05:00|935.02|927.22|932.23|924.43|935.15|927.35|931.74|923.94|362
1654837800000|2022-06-10 05:10:00|932.24|924.44|931.19|923.39|933.35|925.55|930.36|922.56|274
1654838100000|2022-06-10 05:15:00|931.21|923.41|931.27|923.47|933.09|925.29|930.37|922.57|330
1654838400000|2022-06-10 05:20:00|931.34|923.54|927.21|919.41|931.35|923.55|925.38|917.58|359
1654838700000|2022-06-10 05:25:00|927.37|919.57|925.04|917.24|927.67|919.87|923.61|915.81|374
1654839000000|2022-06-10 05:30:00|925.08|917.28|926.44|918.64|926.84|919.04|925.04|917.24|257
1654839300000|2022-06-10 05:35:00|926.39|918.59|924.56|916.76|926.42|918.62|924.44|916.64|199
1654839600000|2022-06-10 05:40:00|924.43|916.63|925.3|917.5|926.17|918.37|924.38|916.58|197
1654839900000|2022-06-10 05:45:00|925.37|917.57|924.64|916.84|928.39|920.59|923.6|915.8|258
1654840200000|2022-06-10 05:50:00|924.61|916.81|922.93|915.13|925.59|917.79|921.46|913.66|271
1654840500000|2022-06-10 05:55:00|923.09|915.29|921.66|913.86|925.22|917.42|921.57|913.77|251
1654840800000|2022-06-10 06:00:00|922.02|914.22|923.31|915.51|923.89|916.09|921.38|913.58|308
1654841100000|2022-06-10 06:05:00|923.3|915.5|923.48|915.68|924.36|916.56|922.93|915.13|188
1654841400000|2022-06-10 06:10:00|923.49|915.69|923.71|915.91|927.13|919.33|923.14|915.34|318
1654841700000|2022-06-10 06:15:00|923.69|915.89|923.08|915.28|926.58|918.78|921.7|913.9|344
1654842000000|2022-06-10 06:20:00|922.99|915.19|922.18|914.38|924.05|916.25|920.57|912.77|376
1654842300000|2022-06-10 06:25:00|922.14|914.34|925.26|917.46|925.32|917.52|921.35|913.55|290
1654842600000|2022-06-10 06:30:00|925.19|917.39|923.89|916.09|927.08|919.28|923.36|915.56|273
1654842900000|2022-06-10 06:35:00|923.92|916.12|923.33|915.53|924.07|916.27|921.43|913.63|317
1654843200000|2022-06-10 06:40:00|923.34|915.54|921.57|913.77|924.78|916.98|921.52|913.72|312
1654843500000|2022-06-10 06:45:00|921.41|913.61|919.06|911.26|922.36|914.56|918.23|910.43|361
1654843800000|2022-06-10 06:50:00|919.03|911.23|918.42|910.62|920.91|913.11|918.37|910.57|315
1654844100000|2022-06-10 06:55:00|918.4|910.6|915.14|907.34|919.03|911.23|914.89|907.09|288
1654844400000|2022-06-10 07:00:00|915.16|907.36|918.02|910.22|918.84|911.04|915.03|907.23|341
1654844700000|2022-06-10 07:05:00|918|910.2|916.78|908.98|919.14|911.34|916.78|908.98|335
1654845000000|2022-06-10 07:10:00|916.69|908.89|912.12|904.32|916.69|908.89|911.42|903.62|398
1654845300000|2022-06-10 07:15:00|912.17|904.37|910.27|902.47|913.3|905.5|909.27|901.47|414
1654845600000|2022-06-10 07:20:00|910.24|902.44|908|900.2|910.9|903.1|907.39|899.59|340
1654845900000|2022-06-10 07:25:00|908.01|900.21|909.05|901.25|909.32|901.52|906.53|898.73|339
1654846200000|2022-06-10 07:30:00|908.98|901.18|910.15|902.35|913.23|905.43|908.3|900.5|384
1654846500000|2022-06-10 07:35:00|910.16|902.36|915.28|907.48|916.37|908.57|910.15|902.35|355
1654846800000|2022-06-10 07:40:00|915.31|907.51|914.26|906.46|915.52|907.72|913.4|905.6|344
1654847100000|2022-06-10 07:45:00|914.17|906.37|912.2|904.4|915.51|907.71|911.95|904.15|267
1654847400000|2022-06-10 07:50:00|912.18|904.38|910.74|902.94|913.17|905.37|910.51|902.71|243
1654847700000|2022-06-10 07:55:00|910.91|903.11|909.55|901.75|912.08|904.28|909.25|901.45|368
1654848000000|2022-06-10 08:00:00|909.51|901.71|914.03|906.23|914.04|906.24|909.51|901.71|374
1654848300000|2022-06-10 08:05:00|914.05|906.25|915.22|907.42|915.22|907.42|913.41|905.61|181
1654848600000|2022-06-10 08:10:00|915.27|907.47|910.6|902.8|915.28|907.48|910.57|902.77|239
1654848900000|2022-06-10 08:15:00|910.64|902.84|913.27|905.47|914.03|906.23|910.3|902.5|274
1654849200000|2022-06-10 08:20:00|912.67|904.87|911.33|903.53|913.03|905.23|911.14|903.34|224
1654849500000|2022-06-10 08:25:00|911.32|903.52|904.36|896.56|911.36|903.56|904.22|896.42|480
1654849800000|2022-06-10 08:30:00|904.35|896.55|896.73|888.93|904.36|896.56|896.29|888.49|569
1654850100000|2022-06-10 08:35:00|896.6|888.8|893.86|886.06|896.72|888.92|893.44|885.64|384
1654850400000|2022-06-10 08:40:00|893.94|886.14|894.86|887.06|895.26|887.46|891.6|883.8|356
1654850700000|2022-06-10 08:45:00|894.77|886.97|895.65|887.85|898.39|890.59|894.27|886.47|407
1654851000000|2022-06-10 08:50:00|895.6|887.8|892.08|884.28|895.63|887.83|889.86|882.06|346
1654851300000|2022-06-10 08:55:00|892.14|884.34|890.1|882.3|892.42|884.62|889.4|881.6|310
1654851600000|2022-06-10 09:00:00|890.05|882.25|891.71|883.91|894.86|887.06|889.5|881.7|504
1654851900000|2022-06-10 09:05:00|891.69|883.89|890.58|882.78|894.29|886.49|890.58|882.78|448
1654852200000|2022-06-10 09:10:00|890.61|882.81|890.49|882.69|892.19|884.39|887.96|880.16|420
1654852500000|2022-06-10 09:15:00|890.5|882.7|881.4|873.6|891.27|883.47|880.86|873.06|445
1654852800000|2022-06-10 09:20:00|881.29|873.49|884.12|876.32|887.27|879.47|880.49|872.69|734
1654853100000|2022-06-10 09:25:00|884.14|876.34|881.06|873.26|884.26|876.46|880.29|872.49|402
1654853400000|2022-06-10 09:30:00|881.07|873.27|881.39|873.59|884.15|876.35|880.06|872.26|514
1654853700000|2022-06-10 09:35:00|881.38|873.58|883.53|875.73|884.43|876.63|878.63|870.83|617
1654854000000|2022-06-10 09:40:00|883.37|875.57|886.14|878.34|886.32|878.52|881.79|873.99|495
1654854300000|2022-06-10 09:45:00|886.16|878.36|883.5|875.7|886.17|878.37|882.45|874.65|477
1654854600000|2022-06-10 09:50:00|883.51|875.71|882.33|874.53|885.76|877.96|881.8|874|579
1654854900000|2022-06-10 09:55:00|882.34|874.54|883.15|875.35|884.68|876.88|882.34|874.54|421
1654855200000|2022-06-10 10:00:00|883.11|875.31|889.72|881.92|891.23|883.43|881.27|873.47|611
1654855500000|2022-06-10 10:05:00|889.59|881.79|888.05|880.25|890.46|882.66|887.38|879.58|428
1654855800000|2022-06-10 10:10:00|887.97|880.17|888.66|880.86|889.35|881.55|886.2|878.4|395
1654856100000|2022-06-10 10:15:00|889.03|881.23|893.85|886.05|895.21|887.41|888.51|880.71|369
1654856400000|2022-06-10 10:20:00|893.71|885.91|890.29|882.49|893.98|886.18|890.29|882.49|391
1654856700000|2022-06-10 10:25:00|890.31|882.51|893.97|886.17|893.97|886.17|889.9|882.1|406
1654857000000|2022-06-10 10:30:00|893.96|886.16|894.92|887.12|896.87|889.07|893.34|885.54|342
1654857300000|2022-06-10 10:35:00|894.65|886.85|890.54|882.74|894.84|887.04|890.43|882.63|353
1654857600000|2022-06-10 10:40:00|890.53|882.73|891.42|883.62|893.28|885.48|890.37|882.57|221
1654857900000|2022-06-10 10:45:00|891.41|883.61|892.48|884.68|894.29|886.49|890.6|882.8|368
1654858200000|2022-06-10 10:50:00|892.44|884.64|892.37|884.57|894.85|887.05|892.07|884.27|329
1654858500000|2022-06-10 10:55:00|892.41|884.61|893.97|886.17|894|886.2|891.35|883.55|223
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.37|882.57|894.1|886.3|889.7|881.9|289
1654859100000|2022-06-10 11:05:00|890.41|882.61|893.37|885.57|893.37|885.57|890.29|882.49|195
1654859400000|2022-06-10 11:10:00|893.36|885.56|892.19|884.39|894.13|886.33|891.38|883.58|258
1654859700000|2022-06-10 11:15:00|892.18|884.38|891.32|883.52|892.27|884.47|890.4|882.6|287
1654860000000|2022-06-10 11:20:00|891.3|883.5|890.45|882.65|892.43|884.63|890.39|882.59|212
1654860300000|2022-06-10 11:25:00|890.26|882.46|890.39|882.59|891.38|883.58|887.57|879.77|258
1654860600000|2022-06-10 11:30:00|890.43|882.63|893.48|885.68|895.1|887.3|890.27|882.47|287
1654860900000|2022-06-10 11:35:00|893.51|885.71|895.33|887.53|896.47|888.67|893.33|885.53|291
1654861200000|2022-06-10 11:40:00|895.3|887.5|895.13|887.33|895.96|888.16|895.13|887.33|155
1654861500000|2022-06-10 11:45:00|895.12|887.32|893.74|885.94|895.33|887.53|892.44|884.64|332
1654861800000|2022-06-10 11:50:00|893.77|885.97|891.04|883.24|893.77|885.97|891.04|883.24|281
1654862100000|2022-06-10 11:55:00|891.05|883.25|890.09|882.29|892.39|884.59|890.09|882.29|273
1654862400000|2022-06-10 12:00:00|890.1|882.3|888.39|880.59|891.29|883.49|887.33|879.53|435
1654862700000|2022-06-10 12:05:00|888.4|880.6|892.53|884.73|893.56|885.76|888.37|880.57|328
1654863000000|2022-06-10 12:10:00|892.54|884.74|894.41|886.61|894.41|886.61|892.42|884.62|207
1654863300000|2022-06-10 12:15:00|894.39|886.59|897.37|889.57|897.57|889.77|893.85|886.05|356
1654863600000|2022-06-10 12:20:00|897.38|889.58|905.91|898.11|906.91|899.11|897.34|889.54|508
1654863900000|2022-06-10 12:25:00|905.88|898.08|908.85|901.05|912.12|904.32|905.85|898.05|716
1654864200000|2022-06-10 12:30:00|908.86|901.06|871.27|863.47|908.88|901.08|860.76|852.96|1114
1654864500000|2022-06-10 12:35:00|871.05|863.25|884.96|877.16|889.82|882.02|869.92|862.12|1031
1654864800000|2022-06-10 12:40:00|884.95|877.15|878.46|870.66|886.5|878.7|878.46|870.66|876
1654865100000|2022-06-10 12:45:00|878.43|870.63|883.99|876.19|886.31|878.51|876.38|868.58|778
1654865400000|2022-06-10 12:50:00|883.94|876.14|878.58|870.78|884.96|877.16|873.73|865.93|705
1654865700000|2022-06-10 12:55:00|878.68|870.88|875.13|867.33|880.82|873.02|875.13|867.33|723
1654866000000|2022-06-10 13:00:00|875.41|867.61|879.26|871.46|879.57|871.77|872.49|864.69|648
1654866300000|2022-06-10 13:05:00|879.41|871.61|867.79|859.99|879.48|871.68|867.57|859.77|626
1654866600000|2022-06-10 13:10:00|867.9|860.1|865.19|857.39|868.79|860.99|865.17|857.37|630
1654866900000|2022-06-10 13:15:00|865.2|857.4|860.35|852.55|866.29|858.49|860.23|852.43|615
1654867200000|2022-06-10 13:20:00|860.34|852.54|854.07|846.27|863.67|855.87|853.65|845.85|648
1654867500000|2022-06-10 13:25:00|853.86|846.06|853.71|845.91|855.08|847.28|845.01|837.21|872
1654867800000|2022-06-10 13:30:00|853.69|845.89|850.24|842.44|857.71|849.91|847.18|839.38|944
1654868100000|2022-06-10 13:35:00|850.16|842.36|851.99|844.19|855.12|847.32|848.09|840.29|880
1654868400000|2022-06-10 13:40:00|852.01|844.21|861.13|853.33|861.26|853.46|851.25|843.45|762
1654868700000|2022-06-10 13:45:00|861.14|853.34|859.92|852.12|865.89|858.09|858.09|850.29|720
1654869000000|2022-06-10 13:50:00|860.13|852.33|856.16|848.36|860.49|852.69|855.37|847.57|642
1654869300000|2022-06-10 13:55:00|856.17|848.37|859.37|851.57|859.96|852.16|854.67|846.87|577
1654869600000|2022-06-10 14:00:00|859.32|851.52|861.03|853.23|861.19|853.39|853.62|845.82|591
1654869900000|2022-06-10 14:05:00|860.97|853.17|861.66|853.86|864.2|856.4|859.11|851.31|574
1654870200000|2022-06-10 14:10:00|861.33|853.53|862.31|854.51|862.95|855.15|857.95|850.15|588
1654870500000|2022-06-10 14:15:00|862.29|854.49|869.83|862.03|870.14|862.34|861.23|853.43|597
1654870800000|2022-06-10 14:20:00|869.85|862.05|869.92|862.12|871.26|863.46|867.56|859.76|566
1654871100000|2022-06-10 14:25:00|869.99|862.19|872.42|864.62|874.13|866.33|869.39|861.59|553
1654871400000|2022-06-10 14:30:00|872.41|864.61|881.62|873.82|881.88|874.08|872.19|864.39|640
1654871700000|2022-06-10 14:35:00|881.61|873.81|885.18|877.38|885.99|878.19|880.92|873.12|453
1654872000000|2022-06-10 14:40:00|885.13|877.33|883.36|875.56|885.17|877.37|880.14|872.34|532
1654872300000|2022-06-10 14:45:00|883.38|875.58|881.49|873.69|884.09|876.29|880.2|872.4|538
1654872600000|2022-06-10 14:50:00|881.52|873.72|888.45|880.65|890.11|882.31|881.44|873.64|624
1654872900000|2022-06-10 14:55:00|888.44|880.64|882.24|874.44|889.07|881.27|881.6|873.8|383
1654873200000|2022-06-10 15:00:00|882.19|874.39|887.52|879.72|887.86|880.06|881.08|873.28|588
1654873500000|2022-06-10 15:05:00|887.54|879.74|890.49|882.69|891.26|883.46|885.95|878.15|546
1654873800000|2022-06-10 15:10:00|890.48|882.68|884.4|876.6|890.48|882.68|884.4|876.6|580
1654874100000|2022-06-10 15:15:00|884.39|876.59|876.22|868.42|884.39|876.59|873.78|865.98|593
1654874400000|2022-06-10 15:20:00|876.27|868.47|869.21|861.41|877.3|869.5|868.44|860.64|643
1654874700000|2022-06-10 15:25:00|869.19|861.39|868.25|860.45|872.3|864.5|868.06|860.26|562
1654875000000|2022-06-10 15:30:00|868.23|860.43|867.9|860.1|869.57|861.77|865.11|857.31|523
1654875300000|2022-06-10 15:35:00|867.91|860.11|865.16|857.36|868.08|860.28|863.72|855.92|471
1654875600000|2022-06-10 15:40:00|865.09|857.29|866.54|858.74|867.73|859.93|864.35|856.55|404
1654875900000|2022-06-10 15:45:00|866.45|858.65|865.63|857.83|871.15|863.35|865.51|857.71|433
1654876200000|2022-06-10 15:50:00|865.51|857.71|865.91|858.11|868.03|860.23|864.52|856.72|397
1654876500000|2022-06-10 15:55:00|865.96|858.16|865.41|857.61|866.83|859.03|865.08|857.28|355
1654876800000|2022-06-10 16:00:00|865.42|857.62|860.2|852.4|866.13|858.33|860.2|852.4|482
1654877100000|2022-06-10 16:05:00|860.17|852.37|857.33|849.53|863.03|855.23|856.88|849.08|499
1654877400000|2022-06-10 16:10:00|857.34|849.54|853.31|845.51|857.77|849.97|853.31|845.51|445
1654877700000|2022-06-10 16:15:00|853.28|845.48|855.22|847.42|856.42|848.62|852.68|844.88|387
1654878000000|2022-06-10 16:20:00|855.23|847.43|855.63|847.83|860.13|852.33|855.23|847.43|490
1654878300000|2022-06-10 16:25:00|855.62|847.82|836.58|828.78|856.04|848.24|831.08|823.28|698
1654878600000|2022-06-10 16:30:00|836.86|829.06|836.11|828.31|846.32|838.52|834.58|826.78|970
1654878900000|2022-06-10 16:35:00|835.44|827.64|826.84|819.04|838.99|831.19|826.84|819.04|878
1654879200000|2022-06-10 16:40:00|826.87|819.07|836.81|829.01|840.14|832.34|826.87|819.07|834
1654879500000|2022-06-10 16:45:00|836.84|829.04|838.44|830.64|839.77|831.97|834.75|826.95|639
1654879800000|2022-06-10 16:50:00|838.46|830.66|840.52|832.72|840.9|833.1|832.21|824.41|691
1654880100000|2022-06-10 16:55:00|840.51|832.71|840.9|833.1|842.85|835.05|836.39|828.59|730
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.6|833.8|841.72|833.92|837.16|829.36|595
1654880700000|2022-06-10 17:05:00|841.63|833.83|838.4|830.6|845.4|837.6|838.39|830.59|525
1654881000000|2022-06-10 17:10:00|838.38|830.58|837.53|829.73|838.54|830.74|836.1|828.3|448
1654881300000|2022-06-10 17:15:00|837.56|829.76|841.57|833.77|842.11|834.31|836.82|829.02|547
1654881600000|2022-06-10 17:20:00|841.99|834.19|844.82|837.02|844.83|837.03|841.88|834.08|432
1654881900000|2022-06-10 17:25:00|844.65|836.85|846.93|839.13|848.98|841.18|844.31|836.51|557
1654882200000|2022-06-10 17:30:00|846.83|839.03|839.69|831.89|846.83|839.03|839.51|831.71|432
1654882500000|2022-06-10 17:35:00|839.75|831.95|843.92|836.12|843.97|836.17|839.74|831.94|314
1654882800000|2022-06-10 17:40:00|844.07|836.27|841.37|833.57|844.27|836.47|841.11|833.31|321
1654883100000|2022-06-10 17:45:00|841.38|833.58|843.76|835.96|844.8|837|841.24|833.44|314
1654883400000|2022-06-10 17:50:00|843.64|835.84|842.2|834.4|846.34|838.54|841.79|833.99|340
1654883700000|2022-06-10 17:55:00|842.19|834.39|841.08|833.28|842.53|834.73|839.15|831.35|430
1654884000000|2022-06-10 18:00:00|841.07|833.27|840.75|832.95|841.96|834.16|839.64|831.84|401
1654884300000|2022-06-10 18:05:00|840.76|832.96|839.89|832.09|842.9|835.1|838.96|831.16|301
1654884600000|2022-06-10 18:10:00|839.9|832.1|838.53|830.73|840.17|832.37|834.23|826.43|492
1654884900000|2022-06-10 18:15:00|838.54|830.74|838.3|830.5|840.22|832.42|837.64|829.84|350
1654885200000|2022-06-10 18:20:00|838.29|830.49|834.18|826.38|838.29|830.49|832.93|825.13|402
1654885500000|2022-06-10 18:25:00|834.17|826.37|834.43|826.63|836.98|829.18|833.12|825.32|445
1654885800000|2022-06-10 18:30:00|834.42|826.62|835.52|827.72|836.95|829.15|834.33|826.53|331
1654886100000|2022-06-10 18:35:00|835.53|827.73|832.41|824.61|835.59|827.79|831.18|823.38|426
1654886400000|2022-06-10 18:40:00|832.42|824.62|830.38|822.58|832.69|824.89|827.57|819.77|460
1654886700000|2022-06-10 18:45:00|830.37|822.57|830.39|822.59|831.88|824.08|829.14|821.34|405
1654887000000|2022-06-10 18:50:00|830.35|822.55|831.25|823.45|831.76|823.96|829.31|821.51|394
1654887300000|2022-06-10 18:55:00|831.24|823.44|834.49|826.69|837.28|829.48|830.39|822.59|479
1654887600000|2022-06-10 19:00:00|834.48|826.68|831.32|823.52|835.57|827.77|830.93|823.13|396
1654887900000|2022-06-10 19:05:00|831.33|823.53|832.96|825.16|834.46|826.66|829.45|821.65|358
1654888200000|2022-06-10 19:10:00|832.94|825.14|837.38|829.58|839.22|831.42|832.65|824.85|390
1654888500000|2022-06-10 19:15:00|837.35|829.55|835.26|827.46|837.99|830.19|835.12|827.32|319
1654888800000|2022-06-10 19:20:00|835.28|827.48|837.04|829.24|837.65|829.85|833.34|825.54|410
1654889100000|2022-06-10 19:25:00|837.11|829.31|839.03|831.23|845.17|837.37|837.11|829.31|601
1654889400000|2022-06-10 19:30:00|839.02|831.22|843.06|835.26|844.04|836.24|837.62|829.82|524
1654889700000|2022-06-10 19:35:00|842.53|834.73|842.84|835.04|844.62|836.82|842.05|834.25|442
1654890000000|2022-06-10 19:40:00|842.95|835.15|839.69|831.89|844.56|836.76|839.69|831.89|334
1654890300000|2022-06-10 19:45:00|839.83|832.03|837.33|829.53|841.04|833.24|836.89|829.09|445
1654890600000|2022-06-10 19:50:00|837.3|829.5|835.83|828.03|839.03|831.23|834.97|827.17|500
1654890900000|2022-06-10 19:55:00|835.87|828.07|832.8|825|837.07|829.27|832.8|825|357
1654891200000|2022-06-10 20:00:00|832.89|825.09|841.21|833.41|841.95|834.15|832.89|825.09|480
1654891500000|2022-06-10 20:05:00|841.39|833.59|842.87|835.07|842.87|835.07|841.21|833.41|302
1654891800000|2022-06-10 20:10:00|842.85|835.05|844.19|836.39|845.64|837.84|842.28|834.48|319
1654892100000|2022-06-10 20:15:00|844.2|836.4|844.83|837.03|846.86|839.06|844.12|836.32|331
1654892400000|2022-06-10 20:20:00|844.7|836.9|844.04|836.24|846.84|839.04|843.25|835.45|394
1654892700000|2022-06-10 20:25:00|844.08|836.28|843.34|835.54|844.28|836.48|842.83|835.03|299
1654893000000|2022-06-10 20:30:00|843.35|835.55|841.48|833.68|843.48|835.68|841.2|833.4|316
1654893300000|2022-06-10 20:35:00|841.44|833.64|842.9|835.1|843.02|835.22|841.3|833.5|226
1654893600000|2022-06-10 20:40:00|842.89|835.09|840.32|832.52|843.18|835.38|840.31|832.51|265
1654893900000|2022-06-10 20:45:00|840.33|832.53|838.24|830.44|841.57|833.77|838.22|830.42|222
1654894200000|2022-06-10 20:50:00|838.22|830.42|838.99|831.19|840|832.2|838.13|830.33|277
1654894500000|2022-06-10 20:55:00|838.95|831.15|837.62|829.82|838.95|831.15|837.22|829.42|259
1654930800000|2022-06-11 07:00:00|825.28|817.48|829.2|821.4|829.23|821.43|825.17|817.37|236
1654931100000|2022-06-11 07:05:00|829.19|821.39|830.42|822.62|830.54|822.74|826.31|818.51|308
1654931400000|2022-06-11 07:10:00|830.43|822.63|829.9|822.1|831.08|823.28|828.18|820.38|293
1654931700000|2022-06-11 07:15:00|829.94|822.14|830.21|822.41|831.66|823.86|829.08|821.28|322
1654932000000|2022-06-11 07:20:00|830.2|822.4|834.89|827.09|835.12|827.32|829.5|821.7|406
1654932300000|2022-06-11 07:25:00|834.87|827.07|832.28|824.48|834.87|827.07|831.57|823.77|366
1654932600000|2022-06-11 07:30:00|832.27|824.47|832.34|824.54|834.17|826.37|832.1|824.3|261
1654932900000|2022-06-11 07:35:00|832.35|824.55|833.26|825.46|833.45|825.65|832.28|824.48|268
1654933200000|2022-06-11 07:40:00|833.31|825.51|833.14|825.34|835.16|827.36|832.9|825.1|303
1654933500000|2022-06-11 07:45:00|833.16|825.36|830.34|822.54|833.35|825.55|830.2|822.4|232
1654933800000|2022-06-11 07:50:00|830.4|822.6|830.6|822.8|831.17|823.37|829.78|821.98|250
1654934100000|2022-06-11 07:55:00|830.64|822.84|828.92|821.12|830.81|823.01|828.49|820.69|259
1654934400000|2022-06-11 08:00:00|828.91|821.11|824.65|816.85|830.53|822.73|824.62|816.82|377
1654934700000|2022-06-11 08:05:00|824.67|816.87|823.01|815.21|826.14|818.34|822.87|815.07|329
1654935000000|2022-06-11 08:10:00|823.02|815.22|821.92|814.12|823.02|815.22|819.76|811.96|274
1654935300000|2022-06-11 08:15:00|821.96|814.16|822.57|814.77|822.58|814.78|820.96|813.16|321
1654935600000|2022-06-11 08:20:00|822.58|814.78|820.93|813.13|824.49|816.69|819.72|811.92|455
1654935900000|2022-06-11 08:25:00|820.94|813.14|820.13|812.33|821.53|813.73|820.1|812.3|253
1654936200000|2022-06-11 08:30:00|820.11|812.31|820.51|812.71|820.64|812.84|818.15|810.35|380
1654936500000|2022-06-11 08:35:00|820.54|812.74|810.01|802.21|823.18|815.38|805.94|798.14|703
1654936800000|2022-06-11 08:40:00|810.12|802.32|807.56|799.76|813.05|805.25|802.93|795.13|751
1654937100000|2022-06-11 08:45:00|807.7|799.9|804.32|796.52|807.91|800.11|803.32|795.52|716
1654937400000|2022-06-11 08:50:00|804.33|796.53|807.07|799.27|808.25|800.45|803.29|795.49|574
1654937700000|2022-06-11 08:55:00|806.97|799.17|797.98|790.18|808.27|800.47|797.98|790.18|646
1654938000000|2022-06-11 09:00:00|798.01|790.21|797.05|789.25|798.38|790.58|788.54|780.74|1045
1654938300000|2022-06-11 09:05:00|797.02|789.22|799.51|791.71|800.18|792.38|792.59|784.79|838
1654938600000|2022-06-11 09:10:00|799.55|791.75|804.17|796.37|804.41|796.61|799.2|791.4|671
1654938900000|2022-06-11 09:15:00|804.19|796.39|809.54|801.74|810.66|802.86|800.84|793.04|705
1654939200000|2022-06-11 09:20:00|809.68|801.88|804.9|797.1|809.91|802.11|804.69|796.89|463
1654939500000|2022-06-11 09:25:00|805.04|797.24|805.33|797.53|807.22|799.42|804.61|796.81|493
1654939800000|2022-06-11 09:30:00|805.31|797.51|806.73|798.93|807.01|799.21|804.62|796.82|338
1654940100000|2022-06-11 09:35:00|806.83|799.03|813.64|805.84|814.49|806.69|806.36|798.56|589
1654940400000|2022-06-11 09:40:00|813.66|805.86|811.4|803.6|813.84|806.04|810.35|802.55|433
1654940700000|2022-06-11 09:45:00|811.29|803.49|811.26|803.46|811.9|804.1|809.63|801.83|422
1654941000000|2022-06-11 09:50:00|811.23|803.43|808.03|800.23|811.7|803.9|807.38|799.58|349
1654941300000|2022-06-11 09:55:00|808.04|800.24|804.52|796.72|809.02|801.22|804.52|796.72|424
1654941600000|2022-06-11 10:00:00|804.48|796.68|805.48|797.68|806.64|798.84|803.93|796.13|454
1654941900000|2022-06-11 10:05:00|805.45|797.65|805.96|798.16|807.56|799.76|805.34|797.54|356
1654942200000|2022-06-11 10:10:00|805.9|798.1|802.47|794.67|806.28|798.48|801.9|794.1|355
1654942500000|2022-06-11 10:15:00|802.46|794.66|802.35|794.55|804.06|796.26|801.39|793.59|353
1654942800000|2022-06-11 10:20:00|802.37|794.57|799.16|791.36|802.39|794.59|798.26|790.46|337
1654943100000|2022-06-11 10:25:00|799.17|791.37|797.84|790.04|799.73|791.93|797.66|789.86|193
1654943400000|2022-06-11 10:30:00|797.77|789.97|793.3|785.5|797.82|790.02|790.65|782.85|653
1654943700000|2022-06-11 10:35:00|793.38|785.58|785.22|777.42|793.81|786.01|784.6|776.8|498
1654944000000|2022-06-11 10:40:00|784.77|776.97|781.38|773.58|786.15|778.35|778.56|770.76|659
1654944300000|2022-06-11 10:45:00|781.41|773.61|772.39|764.59|781.41|773.61|771.91|764.11|727
1654944600000|2022-06-11 10:50:00|772.25|764.45|768.63|760.83|775.73|767.93|767.96|760.16|593
1654944900000|2022-06-11 10:55:00|768.62|760.82|768.24|760.44|769.88|762.08|766.46|758.66|668
1654945200000|2022-06-11 11:00:00|768.25|760.45|768.45|760.65|769.72|761.92|758.4|750.6|866
1654945500000|2022-06-11 11:05:00|768.44|760.64|768.35|760.55|770.49|762.69|766.52|758.72|708
1654945800000|2022-06-11 11:10:00|768.33|760.53|767.82|760.02|771.9|764.1|767.27|759.47|599
1654946100000|2022-06-11 11:15:00|767.78|759.98|763.75|755.95|767.79|759.99|761.07|753.27|689
1654946400000|2022-06-11 11:20:00|763.71|755.91|753.72|745.92|764.58|756.78|753.72|745.92|796
1654946700000|2022-06-11 11:25:00|753.71|745.91|752.87|745.07|758.26|750.46|752.43|744.63|782
1654947000000|2022-06-11 11:30:00|752.89|745.09|758.88|751.08|761.46|753.66|752.87|745.07|712
1654947300000|2022-06-11 11:35:00|758.87|751.07|756.43|748.63|759.29|751.49|752.16|744.36|713
1654947600000|2022-06-11 11:40:00|756.49|748.69|759.64|751.84|760.75|752.95|756.13|748.33|756
1654947900000|2022-06-11 11:45:00|759.6|751.8|759.51|751.71|761.81|754.01|758.7|750.9|623
1654948200000|2022-06-11 11:50:00|759.46|751.66|757.8|750|761.29|753.49|757.09|749.29|638
1654948500000|2022-06-11 11:55:00|757.78|749.98|761.63|753.83|761.94|754.14|757.32|749.52|523
1654948800000|2022-06-11 12:00:00|761.56|753.76|770.41|762.61|774.53|766.73|760.65|752.85|791
1654949100000|2022-06-11 12:05:00|770.39|762.59|758.99|751.19|770.39|762.59|758.77|750.97|709
1654949400000|2022-06-11 12:10:00|758.95|751.15|760.29|752.49|762.01|754.21|758.16|750.36|496
1654949700000|2022-06-11 12:15:00|760.31|752.51|759.92|752.12|764.07|756.27|759.47|751.67|510
1654950000000|2022-06-11 12:20:00|759.98|752.18|755.93|748.13|760.01|752.21|754.07|746.27|546
1654950300000|2022-06-11 12:25:00|755.92|748.12|759.39|751.59|759.71|751.91|755.76|747.96|398
1654950600000|2022-06-11 12:30:00|759.35|751.55|753.59|745.79|761.06|753.26|752.07|744.27|662
1654950900000|2022-06-11 12:35:00|753.47|745.67|749.91|742.11|753.54|745.74|746.68|738.88|760
1654951200000|2022-06-11 12:40:00|749.85|742.05|752.62|744.82|752.69|744.89|747.27|739.47|615
1654951500000|2022-06-11 12:45:00|752.5|744.7|749.91|742.11|752.58|744.78|746.73|738.93|680
1654951800000|2022-06-11 12:50:00|749.87|742.07|747.3|739.5|750.84|743.04|747.1|739.3|521
1654952100000|2022-06-11 12:55:00|747.32|739.52|738.84|731.04|751.24|743.44|737.83|730.03|717
1654952400000|2022-06-11 13:00:00|738.99|731.19|739.15|731.35|745.44|737.64|736.86|729.06|827
1654952700000|2022-06-11 13:05:00|739.14|731.34|743.31|735.51|743.74|735.94|736.23|728.43|797
1654953000000|2022-06-11 13:10:00|743.4|735.6|750.69|742.89|751.99|744.19|743.37|735.57|783
1654953300000|2022-06-11 13:15:00|750.67|742.87|757.09|749.29|757.37|749.57|746.6|738.8|791
1654953600000|2022-06-11 13:20:00|756.93|749.13|753.59|745.79|758.74|750.94|751.25|743.45|689
1654953900000|2022-06-11 13:25:00|753.18|745.38|751.41|743.61|753.47|745.67|750.75|742.95|475
1654954200000|2022-06-11 13:30:00|751.4|743.6|754.33|746.53|761.01|753.21|751.11|743.31|785
1654954500000|2022-06-11 13:35:00|754.35|746.55|752.2|744.4|756.76|748.96|751.28|743.48|627
1654954800000|2022-06-11 13:40:00|752.17|744.37|751.57|743.77|753.47|745.67|749.59|741.79|532
1654955100000|2022-06-11 13:45:00|751.66|743.86|752.45|744.65|755.48|747.68|751.53|743.73|433
1654955400000|2022-06-11 13:50:00|752.48|744.68|753.9|746.1|755.33|747.53|751.72|743.92|504
1654955700000|2022-06-11 13:55:00|753.91|746.11|753.98|746.18|754.77|746.97|751.82|744.02|486
1654956000000|2022-06-11 14:00:00|754.26|746.46|757.71|749.91|758.35|750.55|753.78|745.98|472
1654956300000|2022-06-11 14:05:00|757.72|749.92|753.49|745.69|757.89|750.09|751.2|743.4|492
1654956600000|2022-06-11 14:10:00|753.47|745.67|751.48|743.68|753.47|745.67|750.25|742.45|423
1654956900000|2022-06-11 14:15:00|751.5|743.7|747.19|739.39|751.55|743.75|745.82|738.02|592
1654957200000|2022-06-11 14:20:00|747.18|739.38|740.83|733.03|747.18|739.38|740.83|733.03|492
1654957500000|2022-06-11 14:25:00|740.63|732.83|744.03|736.23|745.84|738.04|740.63|732.83|616
1654957800000|2022-06-11 14:30:00|743.68|735.88|745.03|737.23|747.93|740.13|742.67|734.87|583
1654958100000|2022-06-11 14:35:00|744.95|737.15|743.76|735.96|745.04|737.24|741.5|733.7|551
1654958400000|2022-06-11 14:40:00|743.74|735.94|742.76|734.96|747.42|739.62|741.66|733.86|573
1654958700000|2022-06-11 14:45:00|742.77|734.97|754.26|746.46|754.38|746.58|742.22|734.42|665
1654959000000|2022-06-11 14:50:00|754.05|746.25|739.1|731.3|754.06|746.26|739.08|731.28|672
1654959300000|2022-06-11 14:55:00|738.98|731.18|733.26|725.46|741.48|733.68|730.94|723.14|916
1654959600000|2022-06-11 15:00:00|733.27|725.47|733.59|725.79|737.48|729.68|723.58|715.78|868
1654959900000|2022-06-11 15:05:00|733.26|725.46|735.25|727.45|738.76|730.96|732.79|724.99|821
1654960200000|2022-06-11 15:10:00|735.26|727.46|732.23|724.43|736.5|728.7|730.42|722.62|673
1654960500000|2022-06-11 15:15:00|732.27|724.47|723.43|715.63|732.51|724.71|723.35|715.55|783
1654960800000|2022-06-11 15:20:00|723.45|715.65|721.42|713.62|725.75|717.95|716.85|709.05|879
1654961100000|2022-06-11 15:25:00|721.44|713.64|724.57|716.77|728.47|720.67|721.36|713.56|929
1654961400000|2022-06-11 15:30:00|724.56|716.76|718.61|710.81|725.66|717.86|716.71|708.91|920
1654961700000|2022-06-11 15:35:00|718.67|710.87|713.45|705.65|720.06|712.26|708.78|700.98|897
1654962000000|2022-06-11 15:40:00|713.46|705.66|709.49|701.69|714.85|707.05|707.84|700.04|770
1654962300000|2022-06-11 15:45:00|709.41|701.61|712.83|705.03|718.92|711.12|708.94|701.14|812
1654962600000|2022-06-11 15:50:00|712.86|705.06|713.09|705.29|714.95|707.15|711.38|703.58|808
1654962900000|2022-06-11 15:55:00|713.07|705.27|718.87|711.07|721.97|714.17|713.04|705.24|641
1654963200000|2022-06-11 16:00:00|718.86|711.06|719.03|711.23|720.61|712.81|713.22|705.42|795
1654963500000|2022-06-11 16:05:00|719.01|711.21|727.12|719.32|728.04|720.24|718.65|710.85|727
1654963800000|2022-06-11 16:10:00|727.2|719.4|723.52|715.72|727.2|719.4|721.98|714.18|702
1654964100000|2022-06-11 16:15:00|723.51|715.71|714.34|706.54|723.97|716.17|712.34|704.54|806
1654964400000|2022-06-11 16:20:00|714.36|706.56|719.98|712.18|720|712.2|714.34|706.54|782
1654964700000|2022-06-11 16:25:00|719.97|712.17|720.07|712.27|723.3|715.5|718.15|710.35|510
1654965000000|2022-06-11 16:30:00|720.04|712.24|717.5|709.7|721.65|713.85|714.75|706.95|589
1654965300000|2022-06-11 16:35:00|717.51|709.71|723.24|715.44|723.58|715.78|715.03|707.23|566
1654965600000|2022-06-11 16:40:00|723.23|715.43|728.32|720.52|728.66|720.86|723.22|715.42|481
1654965900000|2022-06-11 16:45:00|728.33|720.53|732.84|725.04|733.82|726.02|727.26|719.46|648
1654966200000|2022-06-11 16:50:00|732.85|725.05|728.58|720.78|733.21|725.41|728.47|720.67|475
1654966500000|2022-06-11 16:55:00|728.6|720.8|724.77|716.97|728.62|720.82|722.48|714.68|534
1654966800000|2022-06-11 17:00:00|724.79|716.99|725.47|717.67|726.24|718.44|722.36|714.56|468
1654967100000|2022-06-11 17:05:00|725.48|717.68|727.23|719.43|731.3|723.5|725.46|717.66|575
1654967400000|2022-06-11 17:10:00|727.24|719.44|724.19|716.39|727.3|719.5|723.67|715.87|499
1654967700000|2022-06-11 17:15:00|724.18|716.38|723.1|715.3|727.52|719.72|722.41|714.61|495
1654968000000|2022-06-11 17:20:00|723.13|715.33|724.2|716.4|724.38|716.58|722.18|714.38|387
1654968300000|2022-06-11 17:25:00|724.21|716.41|726.22|718.42|727.31|719.51|724.18|716.38|442
1654968600000|2022-06-11 17:30:00|726.23|718.43|721.65|713.85|726.31|718.51|718.49|710.69|580
1654968900000|2022-06-11 17:35:00|721.64|713.84|721.64|713.84|721.66|713.86|717.75|709.95|443
1654969200000|2022-06-11 17:40:00|721.57|713.77|716.86|709.06|722.4|714.6|716.31|708.51|510
1654969500000|2022-06-11 17:45:00|716.67|708.87|715.79|707.99|717.7|709.9|714.27|706.47|375
1654969800000|2022-06-11 17:50:00|715.98|708.18|717.26|709.46|717.56|709.76|714.27|706.47|403
1654970100000|2022-06-11 17:55:00|717.24|709.44|719.41|711.61|721.63|713.83|717.14|709.34|484
1654970400000|2022-06-11 18:00:00|719.43|711.63|718.23|710.43|720.28|712.48|717.64|709.84|427
1654970700000|2022-06-11 18:05:00|718.24|710.44|724.53|716.73|724.66|716.86|718.15|710.35|425
1654971000000|2022-06-11 18:10:00|724.5|716.7|721.25|713.45|724.91|717.11|718.17|710.37|561
1654971300000|2022-06-11 18:15:00|721.27|713.47|721.88|714.08|722.16|714.36|717.48|709.68|585
1654971600000|2022-06-11 18:20:00|721.9|714.1|720.41|712.61|723.56|715.76|720.39|712.59|357
1654971900000|2022-06-11 18:25:00|720.37|712.57|720.26|712.46|720.4|712.6|718.31|710.51|441
1654972200000|2022-06-11 18:30:00|720.27|712.47|722.81|715.01|722.83|715.03|719.45|711.65|370
1654972500000|2022-06-11 18:35:00|722.8|715|731.89|724.09|735.32|727.52|721.42|713.62|610
1654972800000|2022-06-11 18:40:00|731.88|724.08|728.87|721.07|733.26|725.46|727.52|719.72|738
1654973100000|2022-06-11 18:45:00|728.79|720.99|727.68|719.88|729.07|721.27|725.59|717.79|556
1654973400000|2022-06-11 18:50:00|727.81|720.01|730.28|722.48|731.79|723.99|727.35|719.55|508
1654973700000|2022-06-11 18:55:00|730.4|722.6|728.97|721.17|730.67|722.87|728.32|720.52|493
1654974000000|2022-06-11 19:00:00|729.11|721.31|729.25|721.45|730.61|722.81|727.42|719.62|510
1654974300000|2022-06-11 19:05:00|729.24|721.44|731.82|724.02|733.54|725.74|727.56|719.76|611
1654974600000|2022-06-11 19:10:00|731.76|723.96|733.42|725.62|734.04|726.24|731.73|723.93|498
1654974900000|2022-06-11 19:15:00|733.34|725.54|731.38|723.58|733.8|726|730.25|722.45|425
1654975200000|2022-06-11 19:20:00|731.41|723.61|728.29|720.49|731.41|723.61|727.57|719.77|445
1654975500000|2022-06-11 19:25:00|728.3|720.5|726.57|718.77|728.37|720.57|725.54|717.74|359
1654975800000|2022-06-11 19:30:00|726.6|718.8|728.27|720.47|728.56|720.76|725.57|717.77|351
1654976100000|2022-06-11 19:35:00|728.26|720.46|726.54|718.74|728.58|720.78|725.59|717.79|322
1654976400000|2022-06-11 19:40:00|726.53|718.73|726.51|718.71|727.63|719.83|726.02|718.22|335
1654976700000|2022-06-11 19:45:00|726.5|718.7|725.94|718.14|726.5|718.7|723.76|715.96|345
1654977000000|2022-06-11 19:50:00|725.96|718.16|722.84|715.04|726.23|718.43|721.88|714.08|351
1654977300000|2022-06-11 19:55:00|722.82|715.02|720.06|712.26|722.88|715.08|719.47|711.67|394
1654977600000|2022-06-11 20:00:00|720.05|712.25|721.19|713.39|721.66|713.86|717.69|709.89|464
1654977900000|2022-06-11 20:05:00|721.18|713.38|722.62|714.82|722.67|714.87|720.52|712.72|349
1654978200000|2022-06-11 20:10:00|722.63|714.83|722.27|714.47|722.63|714.83|719.06|711.26|407
1654978500000|2022-06-11 20:15:00|722.28|714.48|722.49|714.69|724.09|716.29|722.28|714.48|377
1654978800000|2022-06-11 20:20:00|722.5|714.7|721.63|713.83|722.57|714.77|719.08|711.28|533
1654979100000|2022-06-11 20:25:00|721.64|713.84|719.96|712.16|721.75|713.95|718.6|710.8|335
1654979400000|2022-06-11 20:30:00|720.02|712.22|715.46|707.66|720.13|712.33|715.38|707.58|460
1654979700000|2022-06-11 20:35:00|715.5|707.7|717.33|709.53|719.12|711.32|715.5|707.7|461
1654980000000|2022-06-11 20:40:00|717.4|709.6|717.43|709.63|718.57|710.77|716.32|708.52|385
1654980300000|2022-06-11 20:45:00|717.44|709.64|717.14|709.34|718.44|710.64|716.33|708.53|408
1654980600000|2022-06-11 20:50:00|717.17|709.37|715.43|707.63|717.9|710.1|715.42|707.62|444
1654980900000|2022-06-11 20:55:00|715.44|707.64|711.53|703.73|715.84|708.04|710.03|702.23|605
1654981200000|2022-06-11 21:00:00|711.48|703.68|714.5|706.7|714.82|707.02|710.53|702.73|410
1654981500000|2022-06-11 21:05:00|714.52|706.72|716.06|708.26|717.03|709.23|714.35|706.55|301
1654981800000|2022-06-11 21:10:00|716.05|708.25|718.44|710.64|718.51|710.71|716.05|708.25|248
1654982100000|2022-06-11 21:15:00|718.47|710.67|718.46|710.66|721.87|714.07|718.45|710.65|293
1654982400000|2022-06-11 21:20:00|718.42|710.62|721.88|714.08|721.9|714.1|718.31|710.51|304
1654982700000|2022-06-11 21:25:00|721.89|714.09|723.7|715.9|723.85|716.05|721.89|714.09|198
1654983000000|2022-06-11 21:30:00|723.74|715.94|721.87|714.07|723.79|715.99|721.73|713.93|163
1654983300000|2022-06-11 21:35:00|721.86|714.06|723.78|715.98|723.78|715.98|721.18|713.38|213
1654983600000|2022-06-11 21:40:00|723.74|715.94|724.89|717.09|724.91|717.11|723.74|715.94|132
1654983900000|2022-06-11 21:45:00|724.91|717.11|721.95|714.15|724.92|717.12|721.57|713.77|248
1654984200000|2022-06-11 21:50:00|722.05|714.25|721.8|714|722.11|714.31|721.76|713.96|168
1654984500000|2022-06-11 21:55:00|721.82|714.02|720.05|712.25|721.82|714.02|719.53|711.73|193
1654984800000|2022-06-11 22:00:00|720.08|712.28|719.88|712.08|720.75|712.95|719.67|711.87|252
1654985100000|2022-06-11 22:05:00|719.86|712.06|721.4|713.6|723.06|715.26|719.61|711.81|246
1654985400000|2022-06-11 22:10:00|721.5|713.7|722.33|714.53|723.31|715.51|720.94|713.14|169
1654985700000|2022-06-11 22:15:00|722.16|714.36|722.24|714.44|722.4|714.6|721.96|714.16|218
1654986000000|2022-06-11 22:20:00|722.16|714.36|724.83|717.03|724.83|717.03|722.16|714.36|229
1654986300000|2022-06-11 22:25:00|724.84|717.04|725.65|717.85|725.83|718.03|724.32|716.52|226
1654986600000|2022-06-11 22:30:00|725.47|717.67|727.37|719.57|728.12|720.32|725.13|717.33|240
1654986900000|2022-06-11 22:35:00|727.38|719.58|727.48|719.68|727.96|720.16|725.15|717.35|341
1654987200000|2022-06-11 22:40:00|727.35|719.55|726.16|718.36|727.4|719.6|726.16|718.36|250
1654987500000|2022-06-11 22:45:00|726.17|718.37|726.12|718.32|726.91|719.11|725.66|717.86|262
1654987800000|2022-06-11 22:50:00|726.1|718.3|727.04|719.24|727.43|719.63|726.04|718.24|318
1654988100000|2022-06-11 22:55:00|727.02|719.22|725.48|717.68|727.03|719.23|725.47|717.67|291
1654988400000|2022-06-11 23:00:00|725.38|717.58|721.05|713.25|726|718.2|720.43|712.63|441
1654988700000|2022-06-11 23:05:00|721.07|713.27|717.05|709.25|721.62|713.82|717.01|709.21|324
1654989000000|2022-06-11 23:10:00|717.13|709.33|715.24|707.44|717.89|710.09|714.94|707.14|403
1654989300000|2022-06-11 23:15:00|715.17|707.37|716.36|708.56|717.64|709.84|715.03|707.23|399
1654989600000|2022-06-11 23:20:00|716.34|708.54|713.73|705.93|717.04|709.24|712.59|704.79|390
1654989900000|2022-06-11 23:25:00|713.71|705.91|713.84|706.04|716.49|708.69|712.46|704.66|433
1654990200000|2022-06-11 23:30:00|713.89|706.09|710.43|702.63|713.92|706.12|710.39|702.59|463
1654990500000|2022-06-11 23:35:00|710.42|702.62|700.71|692.91|710.43|702.63|698.79|690.99|687
1654990800000|2022-06-11 23:40:00|700.75|692.95|702.18|694.38|702.52|694.72|697.74|689.94|576
1654991100000|2022-06-11 23:45:00|702.19|694.39|704.73|696.93|704.8|697|698.84|691.04|598
1654991400000|2022-06-11 23:50:00|704.72|696.92|704.02|696.22|705.16|697.36|701.65|693.85|443
1654991700000|2022-06-11 23:55:00|704.03|696.23|707.47|699.67|707.47|699.67|702.34|694.54|397
1654992000000|2022-06-12 00:00:00|707.49|699.69|708.18|700.38|709.13|701.33|704.19|696.39|561
1654992300000|2022-06-12 00:05:00|708.19|700.39|711.18|703.38|712.47|704.67|707.14|699.34|486
1654992600000|2022-06-12 00:10:00|711.19|703.39|717.28|709.48|717.46|709.66|711.19|703.39|470
1654992900000|2022-06-12 00:15:00|717.31|709.51|711.34|703.54|717.36|709.56|711.32|703.52|476
1654993200000|2022-06-12 00:20:00|711.36|703.56|709.09|701.29|711.71|703.91|708.71|700.91|361
1654993500000|2022-06-12 00:25:00|709.08|701.28|708.68|700.88|709.54|701.74|706.15|698.35|433
1654993800000|2022-06-12 00:30:00|708.69|700.89|709.19|701.39|710.01|702.21|705.23|697.43|474
1654994100000|2022-06-12 00:35:00|709.25|701.45|708.51|700.71|710.19|702.39|708.51|700.71|275
1654994400000|2022-06-12 00:40:00|708.44|700.64|709.5|701.7|709.5|701.7|706.55|698.75|414
1654994700000|2022-06-12 00:45:00|709.51|701.71|710.12|702.32|711.19|703.39|705.29|697.49|515
1654995000000|2022-06-12 00:50:00|710.04|702.24|709.36|701.56|710.97|703.17|709.27|701.47|347
1654995300000|2022-06-12 00:55:00|709.34|701.54|709.55|701.75|710.11|702.31|708.27|700.47|279
1654995600000|2022-06-12 01:00:00|709.54|701.74|703.34|695.54|709.97|702.17|703.06|695.26|458
1654995900000|2022-06-12 01:05:00|703.3|695.5|699.24|691.44|703.4|695.6|698.17|690.37|523
1654996200000|2022-06-12 01:10:00|699.22|691.42|694.17|686.37|699.22|691.42|692.5|684.7|599
1654996500000|2022-06-12 01:15:00|694.18|686.38|689.29|681.49|694.67|686.87|687.3|679.5|726
1654996800000|2022-06-12 01:20:00|689.38|681.58|693.41|685.61|693.96|686.16|689.38|681.58|435
1654997100000|2022-06-12 01:25:00|693.33|685.53|692.4|684.6|693.33|685.53|691.28|683.48|450
1654997400000|2022-06-12 01:30:00|692.27|684.47|694.98|687.18|695.28|687.48|687.92|680.12|644
1654997700000|2022-06-12 01:35:00|694.99|687.19|694.49|686.69|698.2|690.4|694.16|686.36|465
1654998000000|2022-06-12 01:40:00|694.48|686.68|692.84|685.04|694.51|686.71|690.33|682.53|575
1654998300000|2022-06-12 01:45:00|692.86|685.06|693.11|685.31|694.4|686.6|692.23|684.43|387
1654998600000|2022-06-12 01:50:00|693.08|685.28|693.17|685.37|694.02|686.22|692.07|684.27|314
1654998900000|2022-06-12 01:55:00|693.15|685.35|684.28|676.48|693.27|685.47|683.15|675.35|761
1654999200000|2022-06-12 02:00:00|684.31|676.51|687.96|680.16|687.96|680.16|683.01|675.21|611
1654999500000|2022-06-12 02:05:00|688.01|680.21|684.37|676.57|688.03|680.23|683.12|675.32|435
1654999800000|2022-06-12 02:10:00|684.33|676.53|688.23|680.43|688.25|680.45|684.21|676.41|422
1655000100000|2022-06-12 02:15:00|688.27|680.47|680.82|673.02|688.61|680.81|680.28|672.48|570
1655000400000|2022-06-12 02:20:00|680.85|673.05|676.32|668.52|680.88|673.08|674.34|666.54|763
1655000700000|2022-06-12 02:25:00|676.12|668.32|660.56|652.76|676.74|668.94|657.9|650.1|831
1655001000000|2022-06-12 02:30:00|660.59|652.79|667.02|659.22|668.51|660.71|659.46|651.66|887
1655001300000|2022-06-12 02:35:00|666.94|659.14|663.69|655.89|668.44|660.64|662.66|654.86|787
1655001600000|2022-06-12 02:40:00|663.71|655.91|662.12|654.32|665.52|657.72|653.07|645.27|847
1655001900000|2022-06-12 02:45:00|662.06|654.26|666.7|658.9|671.12|663.32|660.95|653.15|835
1655002200000|2022-06-12 02:50:00|666.57|658.77|663.46|655.66|667.81|660.01|663.27|655.47|700
1655002500000|2022-06-12 02:55:00|663.5|655.7|661.05|653.25|663.68|655.88|657.53|649.73|848
1655002800000|2022-06-12 03:00:00|661.04|653.24|670.95|663.15|670.96|663.16|659.28|651.48|776
1655003100000|2022-06-12 03:05:00|670.96|663.16|664.17|656.37|671.25|663.45|664.13|656.33|633
1655003400000|2022-06-12 03:10:00|664.22|656.42|670.07|662.27|671.67|663.87|664.22|656.42|527
1655003700000|2022-06-12 03:15:00|670.08|662.28|662.48|654.68|672.14|664.34|662.48|654.68|634
1655004000000|2022-06-12 03:20:00|662.47|654.67|663.15|655.35|664.03|656.23|661.59|653.79|416
1655004300000|2022-06-12 03:25:00|663.16|655.36|660.24|652.44|663.16|655.36|659.37|651.57|419
1655004600000|2022-06-12 03:30:00|660.23|652.43|670|662.2|670.36|662.56|658.21|650.41|658
1655004900000|2022-06-12 03:35:00|670.01|662.21|667.05|659.25|672.39|664.59|666.35|658.55|633
1655005200000|2022-06-12 03:40:00|667.07|659.27|667.21|659.41|667.21|659.41|664.1|656.3|543
1655005500000|2022-06-12 03:45:00|667.25|659.45|669.25|661.45|669.45|661.65|666.13|658.33|542
1655005800000|2022-06-12 03:50:00|669.27|661.47|666.25|658.45|669.38|661.58|665.25|657.45|452
1655006100000|2022-06-12 03:55:00|666.27|658.47|665.64|657.84|667.27|659.47|665.64|657.84|299
1655006400000|2022-06-12 04:00:00|665.62|657.82|673.39|665.59|674.81|667.01|665|657.2|552
1655006700000|2022-06-12 04:05:00|673.38|665.58|670.41|662.61|674.48|666.68|670.12|662.32|481
1655007000000|2022-06-12 04:10:00|670.4|662.6|666.25|658.45|670.42|662.62|665.58|657.78|492
1655007300000|2022-06-12 04:15:00|666.26|658.46|667.12|659.32|669.2|661.4|666.18|658.38|475
1655007600000|2022-06-12 04:20:00|667.11|659.31|666.46|658.66|667.11|659.31|664.24|656.44|410
1655007900000|2022-06-12 04:25:00|666.41|658.61|662.39|654.59|666.8|659|661.56|653.76|482
1655008200000|2022-06-12 04:30:00|662.26|654.46|665.11|657.31|666.16|658.36|662.26|654.46|432
1655008500000|2022-06-12 04:35:00|665.12|657.32|663.41|655.61|665.88|658.08|661.72|653.92|543
1655008800000|2022-06-12 04:40:00|663.43|655.63|663.95|656.15|665.89|658.09|663.2|655.4|409
1655009100000|2022-06-12 04:45:00|663.92|656.12|662.95|655.15|664.93|657.13|661.08|653.28|543
1655009400000|2022-06-12 04:50:00|663.08|655.28|656.68|648.88|663.54|655.74|656.68|648.88|529
1655009700000|2022-06-12 04:55:00|656.67|648.87|657|649.2|659.05|651.25|656.32|648.52|498
1655010000000|2022-06-12 05:00:00|656.95|649.15|651.18|643.38|659.03|651.23|649.17|641.37|680
1655010300000|2022-06-12 05:05:00|651.19|643.39|651.14|643.34|653.51|645.71|650.35|642.55|699
1655010600000|2022-06-12 05:10:00|651.18|643.38|654.43|646.63|656.45|648.65|651.08|643.28|573
1655010900000|2022-06-12 05:15:00|654.48|646.68|652.44|644.64|657.92|650.12|652.21|644.41|548
1655011200000|2022-06-12 05:20:00|652.45|644.65|653.38|645.58|654.1|646.3|649.1|641.3|575
1655011500000|2022-06-12 05:25:00|653.35|645.55|651.32|643.52|655.01|647.21|650.03|642.23|587
1655011800000|2022-06-12 05:30:00|651.31|643.51|652.17|644.37|652.65|644.85|650.32|642.52|562
1655012100000|2022-06-12 05:35:00|652.15|644.35|654.42|646.62|657.24|649.44|650.47|642.67|557
1655012400000|2022-06-12 05:40:00|654.45|646.65|658.21|650.41|659.04|651.24|654.3|646.5|477
1655012700000|2022-06-12 05:45:00|658.25|650.45|662.87|655.07|664.94|657.14|657.11|649.31|565
1655013000000|2022-06-12 05:50:00|662.85|655.05|662.23|654.43|664.17|656.37|661.15|653.35|498
1655013300000|2022-06-12 05:55:00|662.28|654.48|656.07|648.27|662.3|654.5|654.33|646.53|551
1655013600000|2022-06-12 06:00:00|656.08|648.28|659.27|651.47|660.67|652.87|655.22|647.42|533
1655013900000|2022-06-12 06:05:00|659.26|651.46|661.27|653.47|662.2|654.4|658.26|650.46|368
1655014200000|2022-06-12 06:10:00|661.24|653.44|662.17|654.37|664.04|656.24|659.91|652.11|495
1655014500000|2022-06-12 06:15:00|662.14|654.34|661.35|653.55|664.61|656.81|661.3|653.5|497
1655014800000|2022-06-12 06:20:00|661.34|653.54|662.07|654.27|662.11|654.31|658.89|651.09|480
1655015100000|2022-06-12 06:25:00|662.12|654.32|668.3|660.5|669.84|662.04|661.31|653.51|496
1655015400000|2022-06-12 06:30:00|668.32|660.52|671.88|664.08|673.56|665.76|668.3|660.5|534
1655015700000|2022-06-12 06:35:00|671.89|664.09|667.33|659.53|672.11|664.31|667.3|659.5|562
1655016000000|2022-06-12 06:40:00|667.42|659.62|668.23|660.43|668.23|660.43|666.27|658.47|358
1655016300000|2022-06-12 06:45:00|668.27|660.47|667.42|659.62|671.21|663.41|667.37|659.57|451
1655016600000|2022-06-12 06:50:00|667.41|659.61|668.76|660.96|668.97|661.17|666.38|658.58|364
1655016900000|2022-06-12 06:55:00|668.74|660.94|666.36|658.56|669.99|662.19|666.17|658.37|400
1655017200000|2022-06-12 07:00:00|666.34|658.54|667.95|660.15|668.04|660.24|666.33|658.53|414
1655017500000|2022-06-12 07:05:00|667.98|660.18|664.88|657.08|667.98|660.18|662.99|655.19|512
1655017800000|2022-06-12 07:10:00|664.9|657.1|664.48|656.68|665.72|657.92|662.19|654.39|506
1655018100000|2022-06-12 07:15:00|664.49|656.69|665.26|657.46|666.1|658.3|663.33|655.53|456
1655018400000|2022-06-12 07:20:00|665.25|657.45|665.12|657.32|666.28|658.48|664.85|657.05|439
1655018700000|2022-06-12 07:25:00|665.09|657.29|660.48|652.68|665.23|657.43|660.47|652.67|502
1655019000000|2022-06-12 07:30:00|660.49|652.69|661.02|653.22|661.83|654.03|660.17|652.37|426
1655019300000|2022-06-12 07:35:00|660.99|653.19|666.29|658.49|666.99|659.19|660.98|653.18|534
1655019600000|2022-06-12 07:40:00|666.22|658.42|668.4|660.6|669.03|661.23|666.05|658.25|425
1655019900000|2022-06-12 07:45:00|668.41|660.61|666.11|658.31|669.67|661.87|666.08|658.28|428
1655020200000|2022-06-12 07:50:00|666.1|658.3|676.65|668.85|676.91|669.11|666.1|658.3|606
1655020500000|2022-06-12 07:55:00|676.69|668.89|680.16|672.36|680.63|672.83|675.81|668.01|618
1655020800000|2022-06-12 08:00:00|679.9|672.1|677.94|670.14|681.76|673.96|677.2|669.4|602
1655021100000|2022-06-12 08:05:00|677.98|670.18|678.87|671.07|679.57|671.77|677.95|670.15|484
1655021400000|2022-06-12 08:10:00|678.92|671.12|677.82|670.02|679.85|672.05|677.55|669.75|417
1655021700000|2022-06-12 08:15:00|677.94|670.14|682.21|674.41|682.79|674.99|677.94|670.14|511
1655022000000|2022-06-12 08:20:00|682.22|674.42|682.67|674.87|683.75|675.95|680.94|673.14|359
1655022300000|2022-06-12 08:25:00|682.65|674.85|685.5|677.7|691.2|683.4|681.2|673.4|687
1655022600000|2022-06-12 08:30:00|685.57|677.77|683.94|676.14|689.9|682.1|682.91|675.11|757
1655022900000|2022-06-12 08:35:00|683.95|676.15|682.57|674.77|684.79|676.99|681.54|673.74|576
1655023200000|2022-06-12 08:40:00|682.62|674.82|683.11|675.31|683.61|675.81|682.41|674.61|428
1655023500000|2022-06-12 08:45:00|683.09|675.29|679.7|671.9|683.15|675.35|679.17|671.37|483
1655023800000|2022-06-12 08:50:00|679.72|671.92|679.9|672.1|681.12|673.32|679.29|671.49|415
1655024100000|2022-06-12 08:55:00|679.93|672.13|679.81|672.01|681|673.2|679.69|671.89|245
1655024400000|2022-06-12 09:00:00|679.84|672.04|679.48|671.68|680.1|672.3|676.95|669.15|475
1655024700000|2022-06-12 09:05:00|679.46|671.66|679.19|671.39|679.47|671.67|678.25|670.45|408
1655025000000|2022-06-12 09:10:00|679.13|671.33|678.26|670.46|682.16|674.36|678.26|670.46|476
1655025300000|2022-06-12 09:15:00|678.3|670.5|680.36|672.56|681.71|673.91|675.3|667.5|617
1655025600000|2022-06-12 09:20:00|680.35|672.55|679.07|671.27|680.35|672.55|678.18|670.38|474
1655025900000|2022-06-12 09:25:00|679.05|671.25|678.75|670.95|679.14|671.34|677.03|669.23|414
1655026200000|2022-06-12 09:30:00|678.76|670.96|672.24|664.44|678.85|671.05|671.52|663.72|475
1655026500000|2022-06-12 09:35:00|672.23|664.43|672.63|664.83|672.9|665.1|671.34|663.54|401
1655026800000|2022-06-12 09:40:00|672.65|664.85|669.83|662.03|672.81|665.01|668.41|660.61|485
1655027100000|2022-06-12 09:45:00|669.76|661.96|669.12|661.32|670.17|662.37|667.41|659.61|408
1655027400000|2022-06-12 09:50:00|669.14|661.34|668.36|660.56|670.98|663.18|667.92|660.12|341
1655027700000|2022-06-12 09:55:00|668.39|660.59|666.39|658.59|668.68|660.88|663.34|655.54|557
1655028000000|2022-06-12 10:00:00|666.4|658.6|666.36|658.56|668.22|660.42|665.7|657.9|423
1655028300000|2022-06-12 10:05:00|666.34|658.54|665.01|657.21|666.34|658.54|663.56|655.76|446
1655028600000|2022-06-12 10:10:00|664.98|657.18|661.32|653.52|664.99|657.19|657.67|649.87|663
1655028900000|2022-06-12 10:15:00|661.33|653.53|663.91|656.11|664.64|656.84|659.39|651.59|566
1655029200000|2022-06-12 10:20:00|663.87|656.07|665.21|657.41|666.38|658.58|663.28|655.48|536
1655029500000|2022-06-12 10:25:00|665.22|657.42|671.05|663.25|671.73|663.93|665.2|657.4|469
1655029800000|2022-06-12 10:30:00|671.08|663.28|674.33|666.53|675.54|667.74|670.99|663.19|482
1655030100000|2022-06-12 10:35:00|674.36|666.56|673.88|666.08|675.22|667.42|673.71|665.91|369
1655030400000|2022-06-12 10:40:00|673.86|666.06|670.93|663.13|674.8|667|670.63|662.83|384
1655030700000|2022-06-12 10:45:00|670.98|663.18|665.34|657.54|670.98|663.18|665.34|657.54|505
1655031000000|2022-06-12 10:50:00|665.35|657.55|666.31|658.51|667.37|659.57|663.94|656.14|603
1655031300000|2022-06-12 10:55:00|666.29|658.49|665.85|658.05|667.8|660|664.72|656.92|478
1655031600000|2022-06-12 11:00:00|665.83|658.03|665.19|657.39|665.99|658.19|663.43|655.63|508
1655031900000|2022-06-12 11:05:00|665.15|657.35|662.27|654.47|667.06|659.26|662.21|654.41|442
1655032200000|2022-06-12 11:10:00|662.28|654.48|665.39|657.59|665.8|658|661.83|654.03|352
1655032500000|2022-06-12 11:15:00|665.37|657.57|662.88|655.08|665.61|657.81|662.11|654.31|443
1655032800000|2022-06-12 11:20:00|662.87|655.07|658.52|650.72|663|655.2|657.19|649.39|453
1655033100000|2022-06-12 11:25:00|658.53|650.73|658.51|650.71|660.13|652.33|658.08|650.28|448
1655033400000|2022-06-12 11:30:00|658.49|650.69|662|654.2|662.02|654.22|658.26|650.46|398
1655033700000|2022-06-12 11:35:00|661.99|654.19|668.14|660.34|668.16|660.36|661.92|654.12|412
1655034000000|2022-06-12 11:40:00|668.12|660.32|667.18|659.38|668.87|661.07|666.06|658.26|431
1655034300000|2022-06-12 11:45:00|667.21|659.41|668.78|660.98|669.08|661.28|667.21|659.41|391
1655034600000|2022-06-12 11:50:00|668.88|661.08|674.25|666.45|674.62|666.82|668.63|660.83|423
1655034900000|2022-06-12 11:55:00|674.31|666.51|671.32|663.52|674.31|666.51|670.77|662.97|422
1655035200000|2022-06-12 12:00:00|671.33|663.53|675.69|667.89|676.81|669.01|670.14|662.34|467
1655035500000|2022-06-12 12:05:00|675.65|667.85|674.33|666.53|675.79|667.99|673.9|666.1|409
1655035800000|2022-06-12 12:10:00|674.26|666.46|678.68|670.88|678.74|670.94|674.21|666.41|353
1655036100000|2022-06-12 12:15:00|678.67|670.87|676.54|668.74|680.73|672.93|676.54|668.74|382
1655036400000|2022-06-12 12:20:00|676.47|668.67|675.81|668.01|676.78|668.98|674.47|666.67|292
1655036700000|2022-06-12 12:25:00|675.86|668.06|677.08|669.28|679.48|671.68|675.71|667.91|390
1655037000000|2022-06-12 12:30:00|677.06|669.26|676.8|669|679.74|671.94|676.8|669|367
1655037300000|2022-06-12 12:35:00|676.82|669.02|672.13|664.33|677.08|669.28|672.11|664.31|367
1655037600000|2022-06-12 12:40:00|672.15|664.35|671.44|663.64|672.64|664.84|670.33|662.53|409
1655037900000|2022-06-12 12:45:00|671.46|663.66|672.45|664.65|674.82|667.02|670.84|663.04|410
1655038200000|2022-06-12 12:50:00|672.47|664.67|672.95|665.15|673.24|665.44|672.01|664.21|318
1655038500000|2022-06-12 12:55:00|672.96|665.16|670.29|662.49|672.99|665.19|670.29|662.49|435
1655038800000|2022-06-12 13:00:00|670.3|662.5|668.91|661.11|672.65|664.85|668.73|660.93|478
1655039100000|2022-06-12 13:05:00|668.83|661.03|669.28|661.48|670.43|662.63|668.24|660.44|378
1655039400000|2022-06-12 13:10:00|669.36|661.56|670.24|662.44|671.27|663.47|667.92|660.12|357
1655039700000|2022-06-12 13:15:00|670.28|662.48|669.04|661.24|671.69|663.89|668.31|660.51|448
1655040000000|2022-06-12 13:20:00|669.02|661.22|669.92|662.12|670.47|662.67|667.76|659.96|398
1655040300000|2022-06-12 13:25:00|669.94|662.14|667.17|659.37|670.03|662.23|665.31|657.51|417
1655040600000|2022-06-12 13:30:00|667.16|659.36|667.28|659.48|668.17|660.37|665.86|658.06|417
1655040900000|2022-06-12 13:35:00|667.26|659.46|667.11|659.31|668.5|660.7|666.37|658.57|400
1655041200000|2022-06-12 13:40:00|667.1|659.3|668.74|660.94|668.97|661.17|667.02|659.22|319
1655041500000|2022-06-12 13:45:00|668.73|660.93|665.23|657.43|668.89|661.09|664.73|656.93|534
1655041800000|2022-06-12 13:50:00|665.24|657.44|661.5|653.7|667.62|659.82|659.59|651.79|554
1655042100000|2022-06-12 13:55:00|661.49|653.69|664.25|656.45|665.51|657.71|660.35|652.55|653
1655042400000|2022-06-12 14:00:00|664.24|656.44|668.28|660.48|668.84|661.04|663.02|655.22|665
1655042700000|2022-06-12 14:05:00|668.24|660.44|668.15|660.35|668.26|660.46|666.32|658.52|529
1655043000000|2022-06-12 14:10:00|668.17|660.37|663.46|655.66|668.21|660.41|663.46|655.66|454
1655043300000|2022-06-12 14:15:00|663.45|655.65|653.36|645.56|664.61|656.81|652.68|644.88|795
1655043600000|2022-06-12 14:20:00|653.35|645.55|671.15|663.35|671.15|663.35|653.34|645.54|795
1655043900000|2022-06-12 14:25:00|671.18|663.38|678.45|670.65|678.82|671.02|670.93|663.13|847
1655044200000|2022-06-12 14:30:00|678.64|670.84|686.52|678.72|693.5|685.7|678.61|670.81|877
1655044500000|2022-06-12 14:35:00|686.48|678.68|684.95|677.15|687.18|679.38|683.02|675.22|675
1655044800000|2022-06-12 14:40:00|684.94|677.14|679.61|671.81|685.47|677.67|679.61|671.81|598
1655045100000|2022-06-12 14:45:00|679.62|671.82|688.15|680.35|688.75|680.95|677.73|669.93|737
1655045400000|2022-06-12 14:50:00|688.13|680.33|704.35|696.55|706.17|698.37|687.94|680.14|917
1655045700000|2022-06-12 14:55:00|704.34|696.54|699.43|691.63|704.96|697.16|698.12|690.32|881
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.2|696.4|707.21|699.41|698.22|690.42|898
1655046300000|2022-06-12 15:05:00|704.22|696.42|706.54|698.74|711.76|703.96|702.41|694.61|799
1655046600000|2022-06-12 15:10:00|706.53|698.73|704.23|696.43|709.87|702.07|703.13|695.33|750
1655046900000|2022-06-12 15:15:00|704.1|696.3|715.07|707.27|716.4|708.6|703.29|695.49|895
1655047200000|2022-06-12 15:20:00|715.06|707.26|708.26|700.46|716.34|708.54|708.26|700.46|748
1655047500000|2022-06-12 15:25:00|708.27|700.47|708.49|700.69|709.48|701.68|705.24|697.44|660
1655047800000|2022-06-12 15:30:00|708.3|700.5|713.58|705.78|714.04|706.24|705.91|698.11|726
1655048100000|2022-06-12 15:35:00|713.59|705.79|706.59|698.79|713.59|705.79|705.79|697.99|765
1655048400000|2022-06-12 15:40:00|706.6|698.8|708.35|700.55|709.45|701.65|704.88|697.08|703
1655048700000|2022-06-12 15:45:00|708.36|700.56|703.59|695.79|709.37|701.57|701.12|693.32|713
1655049000000|2022-06-12 15:50:00|703.57|695.77|704.55|696.75|705.21|697.41|701.42|693.62|608
1655049300000|2022-06-12 15:55:00|704.57|696.77|704.98|697.18|705.31|697.51|702.57|694.77|507
1655049600000|2022-06-12 16:00:00|704.94|697.14|701.59|693.79|704.94|697.14|698.13|690.33|545
1655049900000|2022-06-12 16:05:00|701.61|693.81|705.06|697.26|705.65|697.85|700.52|692.72|575
1655050200000|2022-06-12 16:10:00|705.09|697.29|705.43|697.63|705.53|697.73|702.62|694.82|603
1655050500000|2022-06-12 16:15:00|705.41|697.61|704.52|696.72|707.49|699.69|703.25|695.45|542
1655050800000|2022-06-12 16:20:00|704.51|696.71|701.86|694.06|704.51|696.71|700.39|692.59|439
1655051100000|2022-06-12 16:25:00|701.79|693.99|698.34|690.54|702.06|694.26|698.34|690.54|420
1655051400000|2022-06-12 16:30:00|698.33|690.53|698.75|690.95|700.86|693.06|698.25|690.45|410
1655051700000|2022-06-12 16:35:00|698.83|691.03|690.4|682.6|699.07|691.27|690.4|682.6|568
1655052000000|2022-06-12 16:40:00|690.16|682.36|693.42|685.62|694.7|686.9|690.16|682.36|561
1655052300000|2022-06-12 16:45:00|693.46|685.66|692.41|684.61|694.59|686.79|692.36|684.56|380
1655052600000|2022-06-12 16:50:00|692.42|684.62|690.81|683.01|692.63|684.83|689.68|681.88|445
1655052900000|2022-06-12 16:55:00|690.82|683.02|691.76|683.96|692.03|684.23|687.46|679.66|591
1655053200000|2022-06-12 17:00:00|691.7|683.9|693.21|685.41|693.21|685.41|691.3|683.5|429
1655053500000|2022-06-12 17:05:00|693.23|685.43|696.57|688.77|698.13|690.33|693.19|685.39|537
1655053800000|2022-06-12 17:10:00|696.59|688.79|699.19|691.39|701.29|693.49|696.59|688.79|525
1655054100000|2022-06-12 17:15:00|699.21|691.41|700.43|692.63|701.29|693.49|698.95|691.15|434
1655054400000|2022-06-12 17:20:00|700.44|692.64|700.34|692.54|701.06|693.26|699.91|692.11|233
1655054700000|2022-06-12 17:25:00|700.33|692.53|702.14|694.34|702.66|694.86|700.21|692.41|326
1655055000000|2022-06-12 17:30:00|702.12|694.32|701.27|693.47|702.13|694.33|700.24|692.44|306
1655055300000|2022-06-12 17:35:00|701.3|693.5|701.03|693.23|702.43|694.63|700.26|692.46|362
1655055600000|2022-06-12 17:40:00|700.99|693.19|700.3|692.5|701.31|693.51|698.21|690.41|395
1655055900000|2022-06-12 17:45:00|700.31|692.51|698.41|690.61|700.69|692.89|697.48|689.68|380
1655056200000|2022-06-12 17:50:00|698.42|690.62|701.47|693.67|701.47|693.67|698.31|690.51|336
1655056500000|2022-06-12 17:55:00|701.4|693.6|694.4|686.6|701.42|693.62|694.28|686.48|477
1655056800000|2022-06-12 18:00:00|694.41|686.61|691.39|683.59|696.41|688.61|690.76|682.96|429
1655057100000|2022-06-12 18:05:00|691.27|683.47|690.17|682.37|693.19|685.39|689.25|681.45|418
1655057400000|2022-06-12 18:10:00|690.19|682.39|691.5|683.7|692.14|684.34|690.14|682.34|328
1655057700000|2022-06-12 18:15:00|691.48|683.68|690.59|682.79|693.09|685.29|690.47|682.67|377
1655058000000|2022-06-12 18:20:00|690.6|682.8|689.21|681.41|691.31|683.51|687.19|679.39|377
1655058300000|2022-06-12 18:25:00|689.24|681.44|689.38|681.58|690.38|682.58|689.21|681.41|240
1655058600000|2022-06-12 18:30:00|689.37|681.57|686.1|678.3|689.4|681.6|685.49|677.69|323
1655058900000|2022-06-12 18:35:00|686.08|678.28|686.54|678.74|686.84|679.04|684.29|676.49|397
1655059200000|2022-06-12 18:40:00|686.71|678.91|686.19|678.39|688.1|680.3|686.16|678.36|365
1655059500000|2022-06-12 18:45:00|686.18|678.38|686.92|679.12|691.72|683.92|686.16|678.36|520
1655059800000|2022-06-12 18:50:00|686.94|679.14|688.82|681.02|689.08|681.28|686.59|678.79|385
1655060100000|2022-06-12 18:55:00|688.8|681|687.3|679.5|689.31|681.51|687.2|679.4|367
1655060400000|2022-06-12 19:00:00|687.29|679.49|685.71|677.91|689.18|681.38|685.38|677.58|390
1655060700000|2022-06-12 19:05:00|685.69|677.89|685.58|677.78|686.78|678.98|684.56|676.76|334
1655061000000|2022-06-12 19:10:00|685.6|677.8|685.92|678.12|686.55|678.75|684.78|676.98|372
1655061300000|2022-06-12 19:15:00|685.95|678.15|677.77|669.97|686|678.2|676.16|668.36|779
1655061600000|2022-06-12 19:20:00|677.84|670.04|681.25|673.45|682.99|675.19|677.81|670.01|735
1655061900000|2022-06-12 19:25:00|681.28|673.48|679.37|671.57|681.61|673.81|678.39|670.59|480
1655062200000|2022-06-12 19:30:00|679.38|671.58|680.15|670.85|681.73|673.93|678.35|670.55|543
1655062500000|2022-06-12 19:35:00|679.91|670.61|681.93|672.63|681.93|672.63|678.25|668.95|460
1655062800000|2022-06-12 19:40:00|681.96|672.66|680.92|671.62|682.93|673.63|679.76|670.46|357
1655063100000|2022-06-12 19:45:00|680.96|671.66|681.55|672.25|681.64|672.34|678.41|669.11|470
1655063400000|2022-06-12 19:50:00|681.52|672.22|680.64|671.34|681.68|672.38|679.48|670.18|414
1655063700000|2022-06-12 19:55:00|680.67|671.37|677.58|668.28|680.97|671.67|677.29|667.99|405
1655064000000|2022-06-12 20:00:00|677.57|668.27|681.12|671.82|682.47|673.17|677.09|667.79|455
1655064300000|2022-06-12 20:05:00|681.08|671.78|677.11|667.81|681.39|672.09|675.33|666.03|460
1655064600000|2022-06-12 20:10:00|677.1|667.8|679.54|670.24|679.54|670.24|676.82|667.52|363
1655064900000|2022-06-12 20:15:00|679.49|670.19|682.23|672.93|683.01|673.71|678.39|669.09|414
1655065200000|2022-06-12 20:20:00|682.24|672.94|682.2|672.9|683|673.7|681.76|672.46|295
1655065500000|2022-06-12 20:25:00|682.19|672.89|680.13|670.83|682.2|672.9|679.18|669.88|398
1655065800000|2022-06-12 20:30:00|680.11|670.81|680.16|670.86|680.84|671.54|677.7|668.4|450
1655066100000|2022-06-12 20:35:00|680.18|670.88|679.95|670.65|681.06|671.76|679.16|669.86|385
1655066400000|2022-06-12 20:40:00|679.97|670.67|674.57|665.27|679.97|670.67|674.35|665.05|399
1655066700000|2022-06-12 20:45:00|674.61|665.31|673.65|664.35|675.24|665.94|673.29|663.99|423
1655067000000|2022-06-12 20:50:00|673.67|664.37|671.55|662.25|674.74|665.44|671.55|662.25|403
1655067300000|2022-06-12 20:55:00|671.58|662.28|669.91|660.61|672.5|663.2|668.96|659.66|417
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.15|659.35|671.68|663.88|666.98|658.16|562
1655067900000|2022-06-12 21:05:00|667.2|659.4|668.97|661.17|668.97|661.17|666.2|658.4|435
1655068200000|2022-06-12 21:10:00|668.93|661.13|671.77|663.97|672.02|664.22|668.46|660.66|267
1655068500000|2022-06-12 21:15:00|671.74|663.94|672.35|664.55|672.45|664.65|671.36|663.56|160
1655068800000|2022-06-12 21:20:00|672.28|664.48|673.22|665.42|673.91|666.11|671.73|663.93|280
1655069100000|2022-06-12 21:25:00|673.3|665.5|675.19|667.39|675.21|667.41|673.22|665.42|124
1655069400000|2022-06-12 21:30:00|675.25|667.45|674.05|666.25|676.98|669.18|673.68|665.88|185
1655069700000|2022-06-12 21:35:00|674.03|666.23|671.81|664.01|674.18|666.38|671.64|663.84|276
1655070000000|2022-06-12 21:40:00|671.97|664.17|672.28|664.48|672.95|665.15|670.58|662.78|197
1655070300000|2022-06-12 21:45:00|672.47|664.67|671.52|663.72|673.94|666.14|671.44|663.64|308
1655070600000|2022-06-12 21:50:00|671.49|663.69|668.5|660.7|671.5|663.7|668.37|660.57|227
1655070900000|2022-06-12 21:55:00|668.53|660.73|667.97|660.17|669.31|661.51|667.95|660.15|227
1655071200000|2022-06-12 22:00:00|667.95|660.15|663.17|655.37|667.95|660.15|658.44|650.64|750
1655071500000|2022-06-12 22:05:00|663.16|655.36|663.85|656.05|666.22|658.42|661.59|653.79|559
1655071800000|2022-06-12 22:10:00|664.01|656.21|663.85|656.05|666.59|658.79|662.53|654.73|586
1655072100000|2022-06-12 22:15:00|663.88|656.08|661.3|653.5|664.99|657.19|661.19|653.39|458
1655072400000|2022-06-12 22:20:00|661.29|653.49|664.27|656.47|665.19|657.39|660.73|652.93|552
1655072700000|2022-06-12 22:25:00|664.21|656.41|662.29|654.49|665.05|657.25|661.12|653.32|438
1655073000000|2022-06-12 22:30:00|662.3|654.5|661.91|654.11|662.78|654.98|660.41|652.61|337
1655073300000|2022-06-12 22:35:00|662.01|654.21|658.48|650.68|662.94|655.14|658.48|650.68|440
1655073600000|2022-06-12 22:40:00|658.51|650.71|656.62|648.82|659.24|651.44|653.44|645.64|688
1655073900000|2022-06-12 22:45:00|656.59|648.79|658.52|650.72|659.01|651.21|656.24|648.44|677
1655074200000|2022-06-12 22:50:00|658.51|650.71|652.58|644.78|659.19|651.39|651.09|643.29|763
1655074500000|2022-06-12 22:55:00|652.57|644.77|647.28|639.48|654.16|646.36|645.61|637.81|788
1655074800000|2022-06-12 23:00:00|646.88|639.08|647.43|639.63|651.53|643.73|645.74|637.94|698
1655075100000|2022-06-12 23:05:00|647.4|639.6|649.71|641.91|649.71|641.91|646.69|638.89|655
1655075400000|2022-06-12 23:10:00|649.79|641.99|653.07|645.27|653.82|646.02|648.92|641.12|640
1655075700000|2022-06-12 23:15:00|652.91|645.11|649.79|641.99|654.07|646.27|649.73|641.93|512
1655076000000|2022-06-12 23:20:00|650.01|642.21|643.39|635.59|650.54|642.74|642.93|635.13|699
1655076300000|2022-06-12 23:25:00|643.44|635.64|642.82|635.02|643.9|636.1|641.36|633.56|585
1655076600000|2022-06-12 23:30:00|642.78|634.98|638.3|630.5|645.12|637.32|638.24|630.44|755
1655076900000|2022-06-12 23:35:00|638.29|630.49|639.74|631.94|642.25|634.45|636.75|628.95|792
1655077200000|2022-06-12 23:40:00|639.76|631.96|637.18|629.38|640.22|632.42|631.38|623.58|884
1655077500000|2022-06-12 23:45:00|637.17|629.37|637.28|629.48|640.32|632.52|633.15|625.35|869
1655077800000|2022-06-12 23:50:00|637.3|629.5|632.12|624.32|638.86|631.06|631.46|623.66|743
1655078100000|2022-06-12 23:55:00|632.21|624.41|630.51|622.71|637.24|629.44|629.77|621.97|757
1655078400000|2022-06-13 00:00:00|630.47|622.67|627.56|619.76|637.14|629.34|627.05|619.25|915
1655078700000|2022-06-13 00:05:00|627.57|619.77|632.2|624.4|632.73|624.93|624.36|616.56|917
1655079000000|2022-06-13 00:10:00|632.08|624.28|625.34|617.54|632.48|624.68|625.31|617.51|788
1655079300000|2022-06-13 00:15:00|625.35|617.55|627.19|619.39|629.18|621.38|620.15|612.35|948
1655079600000|2022-06-13 00:20:00|627.5|619.7|629.84|622.04|632.9|625.1|627.5|619.7|820
1655079900000|2022-06-13 00:25:00|629.83|622.03|631.42|623.62|632.89|625.09|629.83|622.03|804
1655080200000|2022-06-13 00:30:00|631.2|623.4|632.46|624.66|634.44|626.64|627.19|619.39|778
1655080500000|2022-06-13 00:35:00|632.39|624.59|624.21|616.41|634.04|626.24|623.76|615.96|785
1655080800000|2022-06-13 00:40:00|624.25|616.45|618.86|611.06|624.9|617.1|618.86|611.06|817
1655081100000|2022-06-13 00:45:00|618.59|610.79|611.4|603.6|620.19|612.39|611.39|603.59|969
1655081400000|2022-06-13 00:50:00|611.66|603.86|614.22|606.42|616.4|608.6|607.71|599.91|1011
1655081700000|2022-06-13 00:55:00|614.14|606.34|605.08|597.28|614.69|606.89|604.37|596.57|930
1655082000000|2022-06-13 01:00:00|605.26|597.46|610.24|602.44|611.54|603.74|605.14|597.34|957
1655082300000|2022-06-13 01:05:00|610.19|602.39|602.71|594.91|610.81|603.01|602.57|594.77|885
1655082600000|2022-06-13 01:10:00|602.67|594.87|598.66|590.86|607.32|599.52|598.65|590.85|938
1655082900000|2022-06-13 01:15:00|598.67|590.87|603.2|595.4|603.45|595.65|596.02|588.22|841
1655083200000|2022-06-13 01:20:00|603.3|595.5|600.27|592.47|606.86|599.06|600.24|592.44|811
1655083500000|2022-06-13 01:25:00|600.33|592.53|592.72|584.92|601.21|593.41|591.55|583.75|754
1655083800000|2022-06-13 01:30:00|592.66|584.86|599.94|592.14|603.4|595.6|592.36|584.56|834
1655084100000|2022-06-13 01:35:00|599.95|592.15|600.27|592.47|602.23|594.43|595.66|587.86|765
1655084400000|2022-06-13 01:40:00|600.28|592.48|603.8|596|606.43|598.63|599.56|591.76|728
1655084700000|2022-06-13 01:45:00|603.77|595.97|598.32|590.52|603.79|595.99|598.12|590.32|759
1655085000000|2022-06-13 01:50:00|598.35|590.55|598.52|590.72|599.33|591.53|595.03|587.23|755
1655085300000|2022-06-13 01:55:00|598.5|590.7|602.17|594.37|603.83|596.03|591.25|583.45|835
1655085600000|2022-06-13 02:00:00|602.05|594.25|597.43|589.63|605.38|597.58|596.47|588.67|823
1655085900000|2022-06-13 02:05:00|597.4|589.6|604.32|596.52|604.82|597.02|597.3|589.5|768
1655086200000|2022-06-13 02:10:00|604.31|596.51|595.81|588.01|604.42|596.62|594.27|586.47|740
1655086500000|2022-06-13 02:15:00|595.77|587.97|598.06|590.26|598.71|590.91|592.6|584.8|866
1655086800000|2022-06-13 02:20:00|598.16|590.36|594.92|587.12|599.26|591.46|592.28|584.48|749
1655087100000|2022-06-13 02:25:00|594.91|587.11|605.36|597.56|606.39|598.59|593.66|585.86|804
1655087400000|2022-06-13 02:30:00|605.24|597.44|604.15|596.35|606.6|598.8|600.29|592.49|698
1655087700000|2022-06-13 02:35:00|604.13|596.33|602.14|594.34|604.15|596.35|597.29|589.49|658
1655088000000|2022-06-13 02:40:00|602.2|594.4|598.29|590.49|602.66|594.86|597.42|589.62|693
1655088300000|2022-06-13 02:45:00|598.28|590.48|593.43|585.63|598.37|590.57|592.37|584.57|805
1655088600000|2022-06-13 02:50:00|593.32|585.52|592.02|584.22|595.01|587.21|588.32|580.52|752
1655088900000|2022-06-13 02:55:00|592.03|584.23|590.34|582.54|593.31|585.51|589.41|581.61|801
1655089200000|2022-06-13 03:00:00|590.24|582.44|576.75|568.95|591.54|583.74|576.44|568.64|794
1655089500000|2022-06-13 03:05:00|576.73|568.93|588.4|580.6|588.46|580.66|575.23|567.43|884
1655089800000|2022-06-13 03:10:00|588.41|580.61|591.48|583.68|599.93|592.13|588.37|580.57|914
1655090100000|2022-06-13 03:15:00|591.27|583.47|586.55|578.75|591.43|583.63|581.47|573.67|902
1655090400000|2022-06-13 03:20:00|586.56|578.76|583.3|575.5|593.18|585.38|583.17|575.37|868
1655090700000|2022-06-13 03:25:00|583.12|575.32|591.38|583.58|593.26|585.46|582.38|574.58|797
1655091000000|2022-06-13 03:30:00|591.31|583.51|595.16|587.36|596.54|588.74|590.41|582.61|824
1655091300000|2022-06-13 03:35:00|595.2|587.4|599.16|591.36|599.56|591.76|593.12|585.32|792
1655091600000|2022-06-13 03:40:00|599.17|591.37|599.28|591.48|605.77|597.97|599.06|591.26|844
1655091900000|2022-06-13 03:45:00|599.27|591.47|600.32|592.52|604.27|596.47|598.61|590.81|796
1655092200000|2022-06-13 03:50:00|600.3|592.5|598.66|590.86|601.81|594.01|597.88|590.08|751
1655092500000|2022-06-13 03:55:00|598.69|590.89|598.1|590.3|602.32|594.52|597.28|589.48|739
1655092800000|2022-06-13 04:00:00|598.09|590.29|599.98|592.18|601.91|594.11|593.19|585.39|739
1655093100000|2022-06-13 04:05:00|600.13|592.33|610.23|602.43|610.93|603.13|599.2|591.4|803
1655093400000|2022-06-13 04:10:00|610.24|602.44|612.25|604.45|617.76|609.96|609.03|601.23|959
1655093700000|2022-06-13 04:15:00|612.08|604.28|619.93|612.13|628.78|620.98|610.57|602.77|940
1655094000000|2022-06-13 04:20:00|619.84|612.04|629.25|621.45|629.65|621.85|618.37|610.57|888
1655094300000|2022-06-13 04:25:00|629.29|621.49|620.11|612.31|633.14|625.34|617.83|610.03|873
1655094600000|2022-06-13 04:30:00|620.14|612.34|618.16|610.36|622.24|614.44|613.39|605.59|898
1655094900000|2022-06-13 04:35:00|618.24|610.44|617.81|610.01|619.33|611.53|616.33|608.53|791
1655095200000|2022-06-13 04:40:00|617.68|609.88|616.31|608.51|617.71|609.91|612.26|604.46|840
1655095500000|2022-06-13 04:45:00|616.3|608.5|611.42|603.62|616.3|608.5|609.65|601.85|723
1655095800000|2022-06-13 04:50:00|611.43|603.63|608.41|600.61|611.99|604.19|606.37|598.57|833
1655096100000|2022-06-13 04:55:00|608.46|600.66|601.62|593.82|609.22|601.42|601.33|593.53|820
1655096400000|2022-06-13 05:00:00|601.88|594.08|607.03|599.23|608.31|600.51|601.79|593.99|774
1655096700000|2022-06-13 05:05:00|607.08|599.28|607.22|599.42|611.14|603.34|606.31|598.51|770
1655097000000|2022-06-13 05:10:00|607.18|599.38|611.03|603.23|613.43|605.63|604.05|596.25|708
1655097300000|2022-06-13 05:15:00|611.04|603.24|610.26|602.46|615.23|607.43|608.33|600.53|744
1655097600000|2022-06-13 05:20:00|610.31|602.51|608.21|600.41|610.98|603.18|607.42|599.62|679
1655097900000|2022-06-13 05:25:00|608.18|600.38|605.06|597.26|608.27|600.47|604.3|596.5|768
1655098200000|2022-06-13 05:30:00|605.35|597.55|602.42|594.62|607.7|599.9|602.32|594.52|757
1655098500000|2022-06-13 05:35:00|602.45|594.65|603.29|595.49|605.59|597.79|601.91|594.11|714
1655098800000|2022-06-13 05:40:00|603.22|595.42|597.35|589.55|603.36|595.56|596.57|588.77|728
1655099100000|2022-06-13 05:45:00|597.34|589.54|590.77|582.97|600.05|592.25|590.39|582.59|863
1655099400000|2022-06-13 05:50:00|590.8|583|588.94|581.14|593.02|585.22|587.41|579.61|783
1655099700000|2022-06-13 05:55:00|588.83|581.03|585.27|577.47|589.52|581.72|584.09|576.29|772
1655100000000|2022-06-13 06:00:00|585.16|577.36|581.98|574.18|588.56|580.76|581.98|574.18|802
1655100300000|2022-06-13 06:05:00|582.04|574.24|581.94|574.14|583.97|576.17|576.61|568.81|835
1655100600000|2022-06-13 06:10:00|581.92|574.12|592.21|584.41|593.43|585.63|581.91|574.11|914
1655100900000|2022-06-13 06:15:00|592.22|584.42|593.51|585.71|600.37|592.57|592.19|584.39|864
1655101200000|2022-06-13 06:20:00|593.4|585.6|589.08|581.28|593.91|586.11|586.97|579.17|771
1655101500000|2022-06-13 06:25:00|589.03|581.23|588.92|581.12|592.37|584.57|588.06|580.26|760
1655101800000|2022-06-13 06:30:00|588.87|581.07|592.32|584.52|593.81|586.01|587.07|579.27|843
1655102100000|2022-06-13 06:35:00|592.35|584.55|591.3|583.5|593.28|585.48|589.31|581.51|715
1655102400000|2022-06-13 06:40:00|591.23|583.43|579.14|571.34|592.11|584.31|578.99|571.19|765
1655102700000|2022-06-13 06:45:00|578.61|570.81|578.36|570.56|583.27|575.47|576.74|568.94|848
1655103000000|2022-06-13 06:50:00|578.39|570.59|580.21|572.41|581.54|573.74|577.43|569.63|804
1655103300000|2022-06-13 06:55:00|580.31|572.51|584.65|576.85|586.03|578.23|578.17|570.37|725
1655103600000|2022-06-13 07:00:00|584.69|576.89|587.48|579.68|591.42|583.62|584.43|576.63|647
1655103900000|2022-06-13 07:05:00|587.46|579.66|590.9|583.1|593|585.2|585.24|577.44|574
1655104200000|2022-06-13 07:10:00|590.93|583.13|591.22|583.42|591.49|583.69|587.98|580.18|553
1655104500000|2022-06-13 07:15:00|591.17|583.37|590.3|582.5|595.74|587.94|590.15|582.35|656
1655104800000|2022-06-13 07:20:00|590.18|582.38|591.34|583.54|591.44|583.64|587.42|579.62|717
1655105100000|2022-06-13 07:25:00|591.35|583.55|584.61|576.81|591.35|583.55|583.34|575.54|729
1655105400000|2022-06-13 07:30:00|584.4|576.6|582.74|574.94|585.74|577.94|580.2|572.4|676
1655105700000|2022-06-13 07:35:00|582.75|574.95|573.91|566.11|585.01|577.21|573.87|566.07|808
1655106000000|2022-06-13 07:40:00|573.76|565.96|569.67|561.87|576.04|568.24|567.39|559.59|960
1655106300000|2022-06-13 07:45:00|569.72|561.92|572.64|564.84|581.68|573.88|568.16|560.36|907
1655106600000|2022-06-13 07:50:00|572.67|564.87|562.71|554.91|574.7|566.9|562.71|554.91|927
1655106900000|2022-06-13 07:55:00|562.7|554.9|570.24|562.44|571.96|564.16|560.82|553.02|914
1655107200000|2022-06-13 08:00:00|570.27|562.47|572.47|564.67|574.96|567.16|563.29|555.49|858
1655107500000|2022-06-13 08:05:00|572.79|564.99|571.03|563.23|573.02|565.22|564.19|556.39|840
1655107800000|2022-06-13 08:10:00|571.05|563.25|569.18|561.38|571.68|563.88|566.9|559.1|838
1655108100000|2022-06-13 08:15:00|569.19|561.39|564.09|556.29|570.77|562.97|562.38|554.58|853
1655108400000|2022-06-13 08:20:00|563.96|556.16|558.07|550.27|564.61|556.81|556.44|548.64|839
1655108700000|2022-06-13 08:25:00|558.08|550.28|562.98|555.18|562.99|555.19|552.79|544.99|870
1655109000000|2022-06-13 08:30:00|562.93|555.13|568.26|560.46|569.58|561.78|562.13|554.33|892
1655109300000|2022-06-13 08:35:00|568.25|560.45|562.99|555.19|568.25|560.45|559.53|551.73|838
1655109600000|2022-06-13 08:40:00|563|555.2|560.42|552.62|567.26|559.46|556.14|548.34|912
1655109900000|2022-06-13 08:45:00|560.41|552.61|551.91|544.11|560.41|552.61|551.38|543.58|939
1655110200000|2022-06-13 08:50:00|552.01|544.21|549.44|541.64|557.33|549.53|548.82|541.02|871
1655110500000|2022-06-13 08:55:00|549.45|541.65|541.52|533.72|549.98|542.18|540.64|532.84|849
1655110800000|2022-06-13 09:00:00|541.84|534.04|544.8|537|550.98|543.18|540.92|533.12|912
1655111100000|2022-06-13 09:05:00|544.62|536.82|545.33|537.53|547.1|539.3|534.18|526.38|927
1655111400000|2022-06-13 09:10:00|545.39|537.59|557.7|549.9|557.99|550.19|542.37|534.57|966
1655111700000|2022-06-13 09:15:00|558.14|550.34|563.61|555.81|568.41|560.61|553.77|545.97|978
1655112000000|2022-06-13 09:20:00|563.62|555.82|558.16|550.36|564.53|556.73|555.79|547.99|935
1655112300000|2022-06-13 09:25:00|558.17|550.37|560.53|552.73|562.14|554.34|555.4|547.6|902
1655112600000|2022-06-13 09:30:00|560.31|552.51|550.88|543.08|561.07|553.27|546.22|538.42|916
1655112900000|2022-06-13 09:35:00|551.3|543.5|546.1|538.3|553.78|545.98|544.8|537|918
1655113200000|2022-06-13 09:40:00|546.2|538.4|550.8|543|552.11|544.31|543.44|535.64|922
1655113500000|2022-06-13 09:45:00|550.73|542.93|546.8|539|555.28|547.48|545.72|537.92|871
1655113800000|2022-06-13 09:50:00|546.79|538.99|551.56|543.76|552.52|544.72|545.98|538.18|873
1655114100000|2022-06-13 09:55:00|551.51|543.71|561.76|553.96|564.26|556.46|548.16|540.36|846
1655114400000|2022-06-13 10:00:00|561.47|553.67|560.45|552.65|564.51|556.71|556.28|548.48|857
1655114700000|2022-06-13 10:05:00|560.48|552.68|564.65|556.85|567.65|559.85|559.63|551.83|879
1655115000000|2022-06-13 10:10:00|564.66|556.86|556.8|549|565.4|557.6|555.53|547.73|863
1655115300000|2022-06-13 10:15:00|556.72|548.92|553.47|545.67|557|549.2|551.16|543.36|811
1655115600000|2022-06-13 10:20:00|553.36|545.56|554.09|546.29|556.25|548.45|550.11|542.31|841
1655115900000|2022-06-13 10:25:00|554.12|546.32|563.25|555.45|565.11|557.31|552.25|544.45|848
1655116200000|2022-06-13 10:30:00|563.19|555.39|560.4|552.6|567.01|559.21|560.24|552.44|781
1655116500000|2022-06-13 10:35:00|560.39|552.59|564.23|556.43|568.52|560.72|560.1|552.3|761
1655116800000|2022-06-13 10:40:00|564.21|556.41|565.55|557.75|567.7|559.9|559.69|551.89|793
1655117100000|2022-06-13 10:45:00|565.4|557.6|557.93|550.13|565.42|557.62|555.41|547.61|869
1655117400000|2022-06-13 10:50:00|557.92|550.12|558.39|550.59|561.3|553.5|556.36|548.56|764
1655117700000|2022-06-13 10:55:00|558.45|550.65|555.32|547.52|560.09|552.29|554.7|546.9|743
1655118000000|2022-06-13 11:00:00|555.31|547.51|558.31|550.51|558.79|550.99|552.99|545.19|787
1655118300000|2022-06-13 11:05:00|558.32|550.52|548.16|540.36|559.34|551.54|548.13|540.33|840
1655118600000|2022-06-13 11:10:00|548|540.2|548.03|540.23|550.22|542.42|544.51|536.71|848
1655118900000|2022-06-13 11:15:00|548|540.2|542.78|534.98|549.39|541.59|542.32|534.52|808
1655119200000|2022-06-13 11:20:00|542.76|534.96|540.84|533.04|544.03|536.23|538.87|531.07|825
1655119500000|2022-06-13 11:25:00|540.34|532.54|539.73|531.93|545.01|537.21|538.99|531.19|761
1655119800000|2022-06-13 11:30:00|539.74|531.94|545.21|537.41|548.4|540.6|538.25|530.45|868
1655120100000|2022-06-13 11:35:00|545.22|537.42|545.45|537.65|548.22|540.42|542.08|534.28|759
1655120400000|2022-06-13 11:40:00|545.46|537.66|544.73|536.93|547.34|539.54|540.83|533.03|789
1655120700000|2022-06-13 11:45:00|544.74|536.94|540.3|532.5|546.79|538.99|540.11|532.31|799
1655121000000|2022-06-13 11:50:00|540.22|532.42|539.1|531.3|543.55|535.75|537.87|530.07|842
1655121300000|2022-06-13 11:55:00|539.13|531.33|549.44|541.64|550.03|542.23|537.7|529.9|823
1655121600000|2022-06-13 12:00:00|549.5|541.7|552.85|545.05|558.72|550.92|549.2|541.4|850
1655121900000|2022-06-13 12:05:00|552.89|545.09|555.08|547.28|556.05|548.25|551.16|543.36|773
1655122200000|2022-06-13 12:10:00|555.23|547.43|571.84|564.04|571.97|564.17|554.9|547.1|953
1655122500000|2022-06-13 12:15:00|571.85|564.05|566.41|558.61|572.1|564.3|565.41|557.61|787
1655122800000|2022-06-13 12:20:00|566.66|558.86|567.37|559.57|568.65|560.85|564.9|557.1|817
1655123100000|2022-06-13 12:25:00|567.36|559.56|570.57|562.77|571.29|563.49|566.41|558.61|713
1655123400000|2022-06-13 12:30:00|570.43|562.63|571.23|563.43|572.46|564.66|566.05|558.25|763
1655123700000|2022-06-13 12:35:00|571.24|563.44|564.99|557.19|571.49|563.69|564.43|556.63|742
1655124000000|2022-06-13 12:40:00|565.03|557.23|559.29|551.49|566.36|558.56|558.23|550.43|729
1655124300000|2022-06-13 12:45:00|559.08|551.28|557.45|549.65|562.28|554.48|555.34|547.54|766
1655124600000|2022-06-13 12:50:00|557.44|549.64|554.88|547.08|559.91|552.11|554.23|546.43|742
1655124900000|2022-06-13 12:55:00|554.9|547.1|550.53|542.73|555|547.2|549.73|541.93|728
1655125200000|2022-06-13 13:00:00|550.44|542.64|550.8|543|553.62|545.82|548.17|540.37|762
1655125500000|2022-06-13 13:05:00|550.64|542.84|553.66|545.86|554.96|547.16|548.68|540.88|819
1655125800000|2022-06-13 13:10:00|553.64|545.84|554.02|546.22|557.91|550.11|551.82|544.02|872
1655126100000|2022-06-13 13:15:00|554.03|546.23|547.24|539.44|556.12|548.32|546.86|539.06|804
1655126400000|2022-06-13 13:20:00|547.23|539.43|549.56|541.76|553.02|545.22|546.39|538.59|842
1655126700000|2022-06-13 13:25:00|549.59|541.79|548.83|541.03|553.35|545.55|548.29|540.49|748
1655127000000|2022-06-13 13:30:00|548.86|541.06|563.26|555.46|566.76|558.96|548.72|540.92|762
1655127300000|2022-06-13 13:35:00|562.92|555.12|556.89|549.09|563.92|556.12|556.17|548.37|749
1655127600000|2022-06-13 13:40:00|556.81|549.01|562.81|555.01|564.2|556.4|552.91|545.11|984
1655127900000|2022-06-13 13:45:00|562.68|554.88|563.36|555.56|567|559.2|562.68|554.88|916
1655128200000|2022-06-13 13:50:00|563.37|555.57|561.49|553.69|566.45|558.65|560.98|553.18|856
1655128500000|2022-06-13 13:55:00|561.48|553.68|563.15|555.35|566.02|558.22|561.28|553.48|910
1655128800000|2022-06-13 14:00:00|563.14|555.34|559.13|551.33|566.26|558.46|558.3|550.5|889
1655129100000|2022-06-13 14:05:00|559.4|551.6|557.14|549.34|563.19|555.39|556.76|548.96|903
1655129400000|2022-06-13 14:10:00|557.13|549.33|555.63|547.83|559.14|551.34|554.26|546.46|904
1655129700000|2022-06-13 14:15:00|555.61|547.81|552.78|544.98|556.57|548.77|550.24|542.44|811
1655130000000|2022-06-13 14:20:00|552.73|544.93|549.79|541.99|555.69|547.89|549.72|541.92|728
1655130300000|2022-06-13 14:25:00|549.76|541.96|556.19|548.39|556.21|548.41|548.24|540.44|795
1655130600000|2022-06-13 14:30:00|556.2|548.4|553.88|546.08|557.83|550.03|551.24|543.44|898
1655130900000|2022-06-13 14:35:00|553.85|546.05|551.24|543.44|555.01|547.21|551.24|543.44|782
1655131200000|2022-06-13 14:40:00|551.23|543.43|546.42|538.62|551.28|543.48|544.51|536.71|871
1655131500000|2022-06-13 14:45:00|546.37|538.57|540.96|533.16|549.35|541.55|540.94|533.14|880
1655131800000|2022-06-13 14:50:00|540.86|533.06|547.27|539.47|549.51|541.71|536.13|528.33|963
1655132100000|2022-06-13 14:55:00|547.29|539.49|548.36|540.56|552.89|545.09|545.38|537.58|937
1655132400000|2022-06-13 15:00:00|548.33|540.53|548.13|540.33|554.99|547.19|546.26|538.46|931
1655132700000|2022-06-13 15:05:00|548.14|540.34|550.82|543.02|552.05|544.25|545.91|538.11|905
1655133000000|2022-06-13 15:10:00|550.61|542.81|556.23|548.43|556.4|548.6|548.66|540.86|877
1655133300000|2022-06-13 15:15:00|556.28|548.48|565.16|557.36|566.87|559.07|556.16|548.36|937
1655133600000|2022-06-13 15:20:00|565.13|557.33|569.25|561.45|569.4|561.6|561.98|554.18|866
1655133900000|2022-06-13 15:25:00|569.22|561.42|561.54|553.74|569.23|561.43|559.74|551.94|828
1655134200000|2022-06-13 15:30:00|561.56|553.76|566.67|558.87|567.26|559.46|561.35|553.55|891
1655134500000|2022-06-13 15:35:00|566.53|558.73|574.2|566.4|576.27|568.47|566.53|558.73|884
1655134800000|2022-06-13 15:40:00|574.19|566.39|586.18|578.38|586.45|578.65|572.14|564.34|868
1655135100000|2022-06-13 15:45:00|586.2|578.4|575.15|567.35|586.48|578.68|574.52|566.72|885
1655135400000|2022-06-13 15:50:00|575.13|567.33|572.55|564.75|576.78|568.98|571.35|563.55|839
1655135700000|2022-06-13 15:55:00|572.79|564.99|577.14|569.34|577.75|569.95|572.29|564.49|784
1655136000000|2022-06-13 16:00:00|577.12|569.32|578.31|570.51|578.31|570.51|570.48|562.68|846
1655136300000|2022-06-13 16:05:00|578.32|570.52|583.72|575.92|586.99|579.19|576.28|568.48|896
1655136600000|2022-06-13 16:10:00|583.7|575.9|593.6|585.8|596.81|589.01|583.55|575.75|971
1655136900000|2022-06-13 16:15:00|593.57|585.77|596|588.2|599.02|591.22|587.51|579.71|942
1655137200000|2022-06-13 16:20:00|596.09|588.29|596.61|588.81|597.29|589.49|591.37|583.57|902
1655137500000|2022-06-13 16:25:00|596.57|588.77|601.14|593.34|601.19|593.39|595.31|587.51|830
1655137800000|2022-06-13 16:30:00|601.13|593.33|608.58|600.78|611.12|603.32|600.35|592.55|924
1655138100000|2022-06-13 16:35:00|608.35|600.55|601.2|593.4|610.15|602.35|600.49|592.69|837
1655138400000|2022-06-13 16:40:00|601.19|593.39|589.39|581.59|602.14|594.34|589.09|581.29|848
1655138700000|2022-06-13 16:45:00|589.37|581.57|603.44|595.64|604.73|596.93|589.32|581.52|919
1655139000000|2022-06-13 16:50:00|603.39|595.59|597.3|589.5|604.78|596.98|595.65|587.85|744
1655139300000|2022-06-13 16:55:00|597.21|589.41|594.42|586.62|598.36|590.56|593.38|585.58|853
1655139600000|2022-06-13 17:00:00|594.4|586.6|586.32|578.52|595.57|587.77|585.97|578.17|873
1655139900000|2022-06-13 17:05:00|586.29|578.49|588.35|580.55|588.72|580.92|584.55|576.75|808
1655140200000|2022-06-13 17:10:00|588.74|580.94|586.34|578.54|589.81|582.01|583.42|575.62|776
1655140500000|2022-06-13 17:15:00|586.4|578.6|585.89|578.09|586.85|579.05|580.47|572.67|787
1655140800000|2022-06-13 17:20:00|585.85|578.05|580.92|573.12|586|578.2|580.7|572.9|766
1655141100000|2022-06-13 17:25:00|581.13|573.33|581.11|573.31|583.06|575.26|578.2|570.4|824
1655141400000|2022-06-13 17:30:00|580.81|573.01|581.41|573.61|583.98|576.18|580.32|572.52|749
1655141700000|2022-06-13 17:35:00|581.35|573.55|581.25|573.45|583.92|576.12|578.06|570.26|864
1655142000000|2022-06-13 17:40:00|581.26|573.46|589.25|581.45|589.25|581.45|580.22|572.42|716
1655142300000|2022-06-13 17:45:00|589.26|581.46|589.36|581.56|592.57|584.77|587.4|579.6|793
1655142600000|2022-06-13 17:50:00|589.35|581.55|591.01|583.21|591.12|583.32|587.53|579.73|757
1655142900000|2022-06-13 17:55:00|590.97|583.17|592.4|584.6|592.94|585.14|587.46|579.66|757
1655143200000|2022-06-13 18:00:00|592.39|584.59|593.31|585.51|593.31|585.51|587.88|580.08|699
1655143500000|2022-06-13 18:05:00|593.3|585.5|594.06|586.26|594.3|586.5|590.11|582.31|690
1655143800000|2022-06-13 18:10:00|594.07|586.27|596.23|588.43|596.33|588.53|592.37|584.57|726
1655144100000|2022-06-13 18:15:00|596.22|588.42|597.7|589.9|598.24|590.44|595.2|587.4|789
1655144400000|2022-06-13 18:20:00|597.82|590.02|601.43|593.63|602.81|595.01|597.82|590.02|771
1655144700000|2022-06-13 18:25:00|601.37|593.57|606.41|598.61|606.41|598.61|601.1|593.3|727
1655145000000|2022-06-13 18:30:00|606.45|598.65|604.68|596.88|610.11|602.31|602.33|594.53|750
1655145300000|2022-06-13 18:35:00|604.76|596.96|605.48|597.68|606.91|599.11|603.29|595.49|681
1655145600000|2022-06-13 18:40:00|605.55|597.75|607.82|600.02|609.92|602.12|605.35|597.55|718
1655145900000|2022-06-13 18:45:00|607.83|600.03|604.9|597.1|611.04|603.24|603.77|595.97|769
1655146200000|2022-06-13 18:50:00|604.94|597.14|601.15|593.35|605.14|597.34|600.12|592.32|613
1655146500000|2022-06-13 18:55:00|601.14|593.34|599.64|591.84|602.19|594.39|599.13|591.33|755
1655146800000|2022-06-13 19:00:00|599.65|591.85|601.47|593.67|601.99|594.19|599.08|591.28|698
1655147100000|2022-06-13 19:05:00|601.45|593.65|600.34|592.54|602.12|594.32|599.18|591.38|666
1655147400000|2022-06-13 19:10:00|600.33|592.53|598.75|590.95|601.19|593.39|598.22|590.42|730
1655147700000|2022-06-13 19:15:00|598.61|590.81|599.37|591.57|602.48|594.68|596.25|588.45|835
1655148000000|2022-06-13 19:20:00|599.31|591.51|595.88|588.08|600.58|592.78|595.34|587.54|806
1655148300000|2022-06-13 19:25:00|595.9|588.1|594.71|586.91|598.16|590.36|594.32|586.52|723
1655148600000|2022-06-13 19:30:00|594.7|586.9|594.81|587.01|598.13|590.33|591.41|583.61|820
1655148900000|2022-06-13 19:35:00|594.61|586.81|598.04|590.24|598.88|591.08|594.59|586.79|693
1655149200000|2022-06-13 19:40:00|598.05|590.25|596.97|589.17|600.08|592.28|596.77|588.97|802
1655149500000|2022-06-13 19:45:00|597.01|589.21|596.77|588.97|599.99|592.19|596.13|588.33|677
1655149800000|2022-06-13 19:50:00|596.66|588.86|591.52|583.72|596.66|588.86|591.23|583.43|749
1655150100000|2022-06-13 19:55:00|591.56|583.76|591.92|584.12|593.89|586.09|590.67|582.87|739
1655150400000|2022-06-13 20:00:00|591.83|584.03|602.82|595.02|602.82|595.02|591.83|584.03|695
1655150700000|2022-06-13 20:05:00|602.92|595.12|609.12|601.32|609.15|601.35|602.65|594.85|638
1655151000000|2022-06-13 20:10:00|609.13|601.33|614.96|607.16|618.05|610.25|609.09|601.29|726
1655151300000|2022-06-13 20:15:00|614.93|607.13|621.31|613.51|622.29|614.49|614.93|607.13|833
1655151600000|2022-06-13 20:20:00|621.32|613.52|622.95|615.15|623.66|615.86|620.12|612.32|796
1655151900000|2022-06-13 20:25:00|623.23|615.43|623.49|615.69|626.65|618.85|622.84|615.04|734
1655152200000|2022-06-13 20:30:00|623.53|615.73|621.3|613.5|628.67|620.87|620.53|612.73|843
1655152500000|2022-06-13 20:35:00|621.31|613.51|617.51|609.71|621.58|613.78|617.36|609.56|679
1655152800000|2022-06-13 20:40:00|617.46|609.66|616.55|608.75|619.38|611.58|615.77|607.97|610
1655153100000|2022-06-13 20:45:00|616.57|608.77|611.88|604.08|618.46|610.66|611.13|603.33|733
1655153400000|2022-06-13 20:50:00|611.7|603.9|613.34|605.54|613.69|605.89|611.7|603.9|665
1655153700000|2022-06-13 20:55:00|613.33|605.53|607.86|600.06|613.39|605.59|607.82|600.02|604
1655154000000|2022-06-13 21:00:00|607.83|600.03|614.03|606.23|614.3|606.5|607.83|600.03|656
1655154300000|2022-06-13 21:05:00|614.04|606.24|610.69|602.89|614.34|606.54|610.38|602.58|632
1655154600000|2022-06-13 21:10:00|610.72|602.92|610.9|603.1|611.65|603.85|607.79|599.99|669
1655154900000|2022-06-13 21:15:00|610.89|603.09|613.04|605.24|615.99|608.19|610.4|602.6|653
1655155200000|2022-06-13 21:20:00|613.05|605.25|614.4|606.6|616.31|608.51|612.01|604.21|402
1655155500000|2022-06-13 21:25:00|614.13|606.33|614.96|607.16|615.42|607.62|613.64|605.84|360
1655155800000|2022-06-13 21:30:00|615.06|607.26|613.08|605.28|615.34|607.54|612.86|605.06|253
1655156100000|2022-06-13 21:35:00|613.01|605.21|605.17|597.37|613.04|605.24|605.17|597.37|399
1655156400000|2022-06-13 21:40:00|605.13|597.33|600.99|593.19|605.14|597.34|599.5|591.7|379
1655156700000|2022-06-13 21:45:00|600.89|593.09|606.32|598.52|607.25|599.45|600.89|593.09|446
1655157000000|2022-06-13 21:50:00|606.24|598.44|599.65|591.85|606.74|598.94|599.65|591.85|482
1655157300000|2022-06-13 21:55:00|599.64|591.84|599.49|591.69|600.96|593.16|597.41|589.61|517
1655157600000|2022-06-13 22:00:00|599.48|591.68|602.73|594.93|603.44|595.64|597.45|589.65|550
1655157900000|2022-06-13 22:05:00|602.69|594.89|593.88|586.08|602.85|595.05|592.94|585.14|446
1655158200000|2022-06-13 22:10:00|593.87|586.07|594.92|587.12|597.18|589.38|592.04|584.24|522
1655158500000|2022-06-13 22:15:00|594.93|587.13|590.34|582.54|595.86|588.06|590.11|582.31|417
1655158800000|2022-06-13 22:20:00|590.35|582.55|593.99|586.19|595.09|587.29|590.27|582.47|475
1655159100000|2022-06-13 22:25:00|594|586.2|592.71|584.91|594.04|586.24|591.22|583.42|625
1655159400000|2022-06-13 22:30:00|592.75|584.95|595.95|588.15|596.12|588.32|591.97|584.17|655
1655159700000|2022-06-13 22:35:00|595.94|588.14|586.17|578.37|596.33|588.53|585.06|577.26|725
1655160000000|2022-06-13 22:40:00|586.08|578.28|588.91|581.11|593.63|585.83|585.87|578.07|834
1655160300000|2022-06-13 22:45:00|588.79|580.99|585.17|577.37|589.99|582.19|582.13|574.33|775
1655160600000|2022-06-13 22:50:00|585.13|577.33|580.44|572.64|585.35|577.55|580.42|572.62|742
1655160900000|2022-06-13 22:55:00|580.43|572.63|571.3|563.5|580.43|572.63|570.57|562.77|819
1655161200000|2022-06-13 23:00:00|571.29|563.49|572.38|564.58|579.14|571.34|571.17|563.37|860
1655161500000|2022-06-13 23:05:00|572.28|564.48|573.22|565.42|577.7|569.9|572.28|564.48|824
1655161800000|2022-06-13 23:10:00|573.26|565.46|572.8|565|577.12|569.32|572.62|564.82|782
1655162100000|2022-06-13 23:15:00|572.99|565.19|575.33|567.53|575.87|568.07|565.31|557.51|903
1655162400000|2022-06-13 23:20:00|575.21|567.41|584.27|576.47|587.89|580.09|575.14|567.34|882
1655162700000|2022-06-13 23:25:00|584.26|576.46|579.03|571.23|584.36|576.56|575.26|567.46|875
1655163000000|2022-06-13 23:30:00|579.04|571.24|577.57|569.77|580.93|573.13|572.25|564.45|897
1655163300000|2022-06-13 23:35:00|577.58|569.78|579.5|571.7|588.71|580.91|577.58|569.78|880
1655163600000|2022-06-13 23:40:00|579.55|571.75|583.56|575.76|585.28|577.48|579.35|571.55|835
1655163900000|2022-06-13 23:45:00|583.6|575.8|587.92|580.12|588.29|580.49|581.76|573.96|813
1655164200000|2022-06-13 23:50:00|588.22|580.42|590.83|583.03|591.45|583.65|584.37|576.57|779
1655164500000|2022-06-13 23:55:00|591.13|583.33|596.11|588.31|596.79|588.99|590.46|582.66|733
1655164800000|2022-06-14 00:00:00|596.1|588.3|592.76|584.96|596.1|588.3|588.25|580.45|851
1655165100000|2022-06-14 00:05:00|592.68|584.88|600.05|592.25|600.06|592.26|590.34|582.54|867
1655165400000|2022-06-14 00:10:00|600.29|592.49|601.25|593.45|602.02|594.22|598.72|590.92|755
1655165700000|2022-06-14 00:15:00|601.24|593.44|595.74|587.94|601.25|593.45|592.82|585.02|790
1655166000000|2022-06-14 00:20:00|595.77|587.97|589.02|581.22|595.9|588.1|588.36|580.56|723
1655166300000|2022-06-14 00:25:00|589.13|581.33|587.94|580.14|589.86|582.06|586.18|578.38|727
1655166600000|2022-06-14 00:30:00|587.95|580.15|590.3|582.5|591.2|583.4|586.03|578.23|667
1655166900000|2022-06-14 00:35:00|590.34|582.54|586.2|578.4|591.72|583.92|585.86|578.06|652
1655167200000|2022-06-14 00:40:00|586.17|578.37|588.45|580.65|589.41|581.61|584.32|576.52|749
1655167500000|2022-06-14 00:45:00|588.46|580.66|580.75|572.95|588.46|580.66|580.62|572.82|756
1655167800000|2022-06-14 00:50:00|580.6|572.8|576.46|568.66|581.63|573.83|576.15|568.35|734
1655168100000|2022-06-14 00:55:00|576.45|568.65|570.35|562.55|577.58|569.78|570.35|562.55|781
1655168400000|2022-06-14 01:00:00|570.34|562.54|574.28|566.48|575.91|568.11|570.09|562.29|820
1655168700000|2022-06-14 01:05:00|573.66|565.86|570.77|562.97|573.93|566.13|567.95|560.15|842
1655169000000|2022-06-14 01:10:00|570.74|562.94|572.52|564.72|576.27|568.47|567.99|560.19|869
1655169300000|2022-06-14 01:15:00|572.51|564.71|570.1|562.3|574.22|566.42|570.08|562.28|833
1655169600000|2022-06-14 01:20:00|570.15|562.35|567.96|560.16|572.71|564.91|567.2|559.4|785
1655169900000|2022-06-14 01:25:00|567.75|559.95|564.22|556.42|568.22|560.42|562.79|554.99|824
1655170200000|2022-06-14 01:30:00|564.23|556.43|564.12|556.32|568.64|560.84|562.49|554.69|786
1655170500000|2022-06-14 01:35:00|564.36|556.56|556.13|548.33|565.72|557.92|556.13|548.33|821
1655170800000|2022-06-14 01:40:00|556.07|548.27|550.6|542.8|558.12|550.32|550.32|542.52|827
1655171100000|2022-06-14 01:45:00|550.68|542.88|553.58|545.78|558.16|550.36|550.68|542.88|884
1655171400000|2022-06-14 01:50:00|553.63|545.83|549.19|541.39|554.62|546.82|549.07|541.27|837
1655171700000|2022-06-14 01:55:00|549.25|541.45|547.18|539.38|553.35|545.55|546.14|538.34|836
1655172000000|2022-06-14 02:00:00|547.3|539.5|544.28|536.48|552.73|544.93|543.51|535.71|898
1655172300000|2022-06-14 02:05:00|544.34|536.54|555.33|547.53|556.33|548.53|542.83|535.03|956
1655172600000|2022-06-14 02:10:00|555.31|547.51|554.56|546.76|557.93|550.13|551.53|543.73|815
1655172900000|2022-06-14 02:15:00|554.61|546.81|558.18|550.38|560.03|552.23|554|546.2|769
1655173200000|2022-06-14 02:20:00|558.17|550.37|551.28|543.48|558.47|550.67|551.27|543.47|713
1655173500000|2022-06-14 02:25:00|551.18|543.38|549.38|541.58|551.98|544.18|545.01|537.21|865
1655173800000|2022-06-14 02:30:00|549.26|541.46|549.4|541.6|552.95|545.15|545.92|538.12|866
1655174100000|2022-06-14 02:35:00|549.41|541.61|552.93|545.13|553.82|546.02|542.95|535.15|902
1655174400000|2022-06-14 02:40:00|552.89|545.09|561.35|553.55|561.8|554|548.18|540.38|826
1655174700000|2022-06-14 02:45:00|560.97|553.17|567.95|560.15|568.35|560.55|560.97|553.17|805
1655175000000|2022-06-14 02:50:00|567.96|560.16|569.65|561.85|575.1|567.3|565.17|557.37|820
1655175300000|2022-06-14 02:55:00|569.4|561.6|572.13|564.33|572.28|564.48|567.79|559.99|794
1655175600000|2022-06-14 03:00:00|572.58|564.78|566.56|558.76|573.19|565.39|566.15|558.35|811
1655175900000|2022-06-14 03:05:00|566.38|558.58|576.75|568.95|577.46|569.66|566.38|558.58|793
1655176200000|2022-06-14 03:10:00|576.62|568.82|577.55|569.75|579.71|571.91|574.41|566.61|701
1655176500000|2022-06-14 03:15:00|577.56|569.76|589.22|581.42|591.33|583.53|577.06|569.26|895
1655176800000|2022-06-14 03:20:00|589.29|581.49|593.09|585.29|594.6|586.8|587.97|580.17|789
1655177100000|2022-06-14 03:25:00|593.08|585.28|604.93|597.13|606.37|598.57|591.62|583.82|877
1655177400000|2022-06-14 03:30:00|604.81|597.01|617.19|609.39|617.19|609.39|601.65|593.85|890
1655177700000|2022-06-14 03:35:00|617.38|609.58|613.09|605.29|617.98|610.18|611.04|603.24|864
1655178000000|2022-06-14 03:40:00|613.19|605.39|627.29|619.49|628.19|620.39|611.69|603.89|846
1655178300000|2022-06-14 03:45:00|627.3|619.5|628.83|621.03|629.65|621.85|623.81|616.01|902
1655178600000|2022-06-14 03:50:00|628.87|621.07|633.55|625.75|634.36|626.56|625.26|617.46|876
1655178900000|2022-06-14 03:55:00|633.56|625.76|632.18|624.38|640.63|632.83|630.87|623.07|911
1655179200000|2022-06-14 04:00:00|632.2|624.4|637.83|630.03|639.91|632.11|629.45|621.65|933
1655179500000|2022-06-14 04:05:00|637.84|630.04|625.09|617.29|638.19|630.39|624.96|617.16|846
1655179800000|2022-06-14 04:10:00|624.97|617.17|621.16|613.36|626.4|618.6|620.36|612.56|743
1655180100000|2022-06-14 04:15:00|621.1|613.3|610.36|602.56|621.36|613.56|609.06|601.26|895
1655180400000|2022-06-14 04:20:00|610.35|602.55|611.47|603.67|613.51|605.71|608.16|600.36|808
1655180700000|2022-06-14 04:25:00|611.5|603.7|609.31|601.51|613.12|605.32|607.84|600.04|723
1655181000000|2022-06-14 04:30:00|609.22|601.42|614.35|606.55|614.99|607.19|607.13|599.33|783
1655181300000|2022-06-14 04:35:00|614.34|606.54|616.24|608.44|617.69|609.89|612.44|604.64|743
1655181600000|2022-06-14 04:40:00|616.22|608.42|614.37|606.57|620.55|612.75|614.37|606.57|729
1655181900000|2022-06-14 04:45:00|614.33|606.53|613.62|605.82|618.75|610.95|613.01|605.21|736
1655182200000|2022-06-14 04:50:00|613.66|605.86|605.09|597.29|613.7|605.9|604.97|597.17|797
1655182500000|2022-06-14 04:55:00|605.02|597.22|613.28|605.48|613.66|605.86|604.95|597.15|783
1655182800000|2022-06-14 05:00:00|613.13|605.33|618.54|610.74|618.56|610.76|610.99|603.19|812
1655183100000|2022-06-14 05:05:00|618.57|610.77|623.09|615.29|623.1|615.3|616.98|609.18|806
1655183400000|2022-06-14 05:10:00|623.11|615.31|629.64|621.84|630.67|622.87|622.52|614.72|918
1655183700000|2022-06-14 05:15:00|629.66|621.86|635.83|628.03|640.98|633.18|629.2|621.4|940
1655184000000|2022-06-14 05:20:00|635.88|628.08|638.21|630.41|648.89|641.09|634.66|626.86|1004
1655184300000|2022-06-14 05:25:00|638.14|630.34|636.72|628.92|643.05|635.25|635.78|627.98|923
1655184600000|2022-06-14 05:30:00|636.73|628.93|632.05|624.25|640.69|632.89|630.95|623.15|921
1655184900000|2022-06-14 05:35:00|632.08|624.28|640.54|632.74|641.66|633.86|630.14|622.34|939
1655185200000|2022-06-14 05:40:00|640.53|632.73|643.1|635.3|645.67|637.87|640.53|632.73|913
1655185500000|2022-06-14 05:45:00|643.09|635.29|644.33|636.53|646.04|638.24|639.38|631.58|857
1655185800000|2022-06-14 05:50:00|644.32|636.52|641.83|634.03|647.95|640.15|641.27|633.47|779
1655186100000|2022-06-14 05:55:00|641.93|634.13|641.32|633.52|642.63|634.83|639.31|631.51|804
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.74|635.94|645.42|637.62|637.77|629.97|846
1655186700000|2022-06-14 06:05:00|643.73|635.93|635.97|628.17|644.11|636.31|635.95|628.15|745
1655187000000|2022-06-14 06:10:00|635.91|628.11|635.18|627.38|637.24|629.44|633.12|625.32|772
1655187300000|2022-06-14 06:15:00|635.25|627.45|637.28|629.48|637.35|629.55|631.44|623.64|832
1655187600000|2022-06-14 06:20:00|637.13|629.33|645.29|637.49|647.13|639.33|636.11|628.31|824
1655187900000|2022-06-14 06:25:00|645.3|637.5|644.36|636.56|649.64|641.84|643.58|635.78|749
1655188200000|2022-06-14 06:30:00|644.33|636.53|648.18|640.38|648.85|641.05|640.8|633|843
1655188500000|2022-06-14 06:35:00|648.2|640.4|640.07|632.27|649.08|641.28|639.89|632.09|819
1655188800000|2022-06-14 06:40:00|640.06|632.26|638.48|630.68|644.16|636.36|637.76|629.96|794
1655189100000|2022-06-14 06:45:00|638.4|630.6|645.36|637.56|645.51|637.71|635.66|627.86|861
1655189400000|2022-06-14 06:50:00|645.37|637.57|641.69|633.89|649.22|641.42|641.34|633.54|829
1655189700000|2022-06-14 06:55:00|641.7|633.9|643.22|635.42|645.13|637.33|639.5|631.7|796
1655190000000|2022-06-14 07:00:00|643.21|635.41|639.22|631.42|648.97|641.17|638.53|630.73|843
1655190300000|2022-06-14 07:05:00|639.58|631.78|636.11|628.31|641.43|633.63|635.72|627.92|749
1655190600000|2022-06-14 07:10:00|635.76|627.96|629.12|621.32|635.9|628.1|628.67|620.87|864
1655190900000|2022-06-14 07:15:00|629.2|621.4|633.75|625.95|634.41|626.61|629.1|621.3|824
1655191200000|2022-06-14 07:20:00|633.73|625.93|630.16|622.36|633.77|625.97|626.21|618.41|809
1655191500000|2022-06-14 07:25:00|630.17|622.37|632.06|624.26|632.37|624.57|628.13|620.33|788
1655191800000|2022-06-14 07:30:00|632.08|624.28|635.94|628.14|636.11|628.31|627.08|619.28|843
1655192100000|2022-06-14 07:35:00|635.96|628.16|641.98|634.18|642.81|635.01|634.19|626.39|884
1655192400000|2022-06-14 07:40:00|642|634.2|641.62|633.82|643.12|635.32|638.99|631.19|866
1655192700000|2022-06-14 07:45:00|641.67|633.87|645.04|637.24|646.36|638.56|638.93|631.13|821
1655193000000|2022-06-14 07:50:00|645.06|637.26|643.55|635.75|649.2|641.4|643.32|635.52|807
1655193300000|2022-06-14 07:55:00|643.47|635.67|642.52|634.72|646.03|638.23|641.35|633.55|836
1655193600000|2022-06-14 08:00:00|642.51|634.71|638.61|630.81|644.13|636.33|636.05|628.25|837
1655193900000|2022-06-14 08:05:00|638.6|630.8|637.22|629.42|639|631.2|634.56|626.76|766
1655194200000|2022-06-14 08:10:00|637.23|629.43|638.09|630.29|640.78|632.98|636.22|628.42|715
1655194500000|2022-06-14 08:15:00|638.11|630.31|637.13|629.33|638.35|630.55|635.54|627.74|610
1655194800000|2022-06-14 08:20:00|637.04|629.24|638.98|631.18|638.98|631.18|636.74|628.94|585
1655195100000|2022-06-14 08:25:00|638.91|631.11|639.06|631.26|641.25|633.45|634.22|626.42|645
1655195400000|2022-06-14 08:30:00|639|631.2|639.45|631.65|639.45|631.65|635.81|628.01|686
1655195700000|2022-06-14 08:35:00|639.46|631.66|638.89|631.09|642.98|635.18|637.71|629.91|670
1655196000000|2022-06-14 08:40:00|638.88|631.08|635.37|627.57|639.76|631.96|635.31|627.51|505
1655196300000|2022-06-14 08:45:00|635.28|627.48|632.51|624.71|635.6|627.8|631.53|623.73|701
1655196600000|2022-06-14 08:50:00|632.5|624.7|630.69|622.89|633.79|625.99|629.29|621.49|698
1655196900000|2022-06-14 08:55:00|630.45|622.65|631.25|623.45|633.25|625.45|630.28|622.48|714
1655197200000|2022-06-14 09:00:00|631.19|623.39|630.05|622.25|632.89|625.09|629.6|621.8|633
1655197500000|2022-06-14 09:05:00|630.04|622.24|630.9|623.1|630.92|623.12|626.91|619.11|695
1655197800000|2022-06-14 09:10:00|630.85|623.05|631.72|623.92|632.57|624.77|629.17|621.37|684
1655198100000|2022-06-14 09:15:00|631.76|623.96|628.61|620.81|634.02|626.22|627.2|619.4|609
1655198400000|2022-06-14 09:20:00|628.59|620.79|632.58|624.78|633.46|625.66|628.29|620.49|704
1655198700000|2022-06-14 09:25:00|632.57|624.77|625.09|617.29|633.1|625.3|625.04|617.24|663
1655199000000|2022-06-14 09:30:00|625.1|617.3|625.8|618|628.02|620.22|621.92|614.12|771
1655199300000|2022-06-14 09:35:00|625.64|617.84|625.46|617.66|627.66|619.86|623.62|615.82|487
1655199600000|2022-06-14 09:40:00|625.45|617.65|624.22|616.42|627.2|619.4|623.54|615.74|648
1655199900000|2022-06-14 09:45:00|624.25|616.45|627.39|619.59|628.11|620.31|620.54|612.74|768
1655200200000|2022-06-14 09:50:00|627.31|619.51|622.15|614.35|628.1|620.3|621.33|613.53|586
1655200500000|2022-06-14 09:55:00|622.16|614.36|618.23|610.43|623.34|615.54|618.22|610.42|733
1655200800000|2022-06-14 10:00:00|618.28|610.48|616.33|608.53|620.69|612.89|616.32|608.52|739
1655201100000|2022-06-14 10:05:00|616.26|608.46|620.47|612.67|620.58|612.78|616.23|608.43|656
1655201400000|2022-06-14 10:10:00|620.48|612.68|618.83|611.03|621.12|613.32|618.73|610.93|639
1655201700000|2022-06-14 10:15:00|618.89|611.09|621.38|613.58|622.53|614.73|615.13|607.33|729
1655202000000|2022-06-14 10:20:00|621.42|613.62|623.71|615.91|625.58|617.78|621.1|613.3|703
1655202300000|2022-06-14 10:25:00|623.73|615.93|623.81|616.01|625|617.2|621.3|613.5|694
1655202600000|2022-06-14 10:30:00|623.63|615.83|628.45|620.65|628.45|620.65|623.62|615.82|740
1655202900000|2022-06-14 10:35:00|628.47|620.67|625.9|618.1|628.61|620.81|624.68|616.88|688
1655203200000|2022-06-14 10:40:00|625.89|618.09|622.88|615.08|626.29|618.49|621.49|613.69|706
1655203500000|2022-06-14 10:45:00|622.87|615.07|619.23|611.43|625.02|617.22|618.82|611.02|562
1655203800000|2022-06-14 10:50:00|619.22|611.42|617.64|609.84|619.25|611.45|617.18|609.38|542
1655204100000|2022-06-14 10:55:00|617.6|609.8|614.99|607.19|617.9|610.1|614.84|607.04|671
1655204400000|2022-06-14 11:00:00|615.12|607.32|617.39|609.59|617.96|610.16|614.48|606.68|724
1655204700000|2022-06-14 11:05:00|617.37|609.57|614.65|606.85|617.86|610.06|613.49|605.69|654
1655205000000|2022-06-14 11:10:00|614.64|606.84|615.1|607.3|617.34|609.54|608.99|601.19|883
1655205300000|2022-06-14 11:15:00|615.11|607.31|615.52|607.72|618.84|611.04|613.26|605.46|796
1655205600000|2022-06-14 11:20:00|615.48|607.68|615.65|607.85|617.93|610.13|615.48|607.68|737
1655205900000|2022-06-14 11:25:00|615.64|607.84|610.62|602.82|615.84|608.04|610.2|602.4|775
1655206200000|2022-06-14 11:30:00|610.61|602.81|612.13|604.33|613.07|605.27|610.28|602.48|673
1655206500000|2022-06-14 11:35:00|612.12|604.32|610.91|603.11|614.81|607.01|610.79|602.99|629
1655206800000|2022-06-14 11:40:00|610.46|602.66|605.35|597.55|611.32|603.52|604.77|596.97|758
1655207100000|2022-06-14 11:45:00|605.34|597.54|614.13|606.33|614.55|606.75|605.34|597.54|763
1655207400000|2022-06-14 11:50:00|614.14|606.34|615.08|607.28|617.17|609.37|614.08|606.28|677
1655207700000|2022-06-14 11:55:00|615.04|607.24|620.71|612.91|622.23|614.43|614.73|606.93|781
1655208000000|2022-06-14 12:00:00|620.84|613.04|617.68|609.88|621.54|613.74|617.68|609.88|681
1655208300000|2022-06-14 12:05:00|617.63|609.83|612.98|605.18|618.07|610.27|612.72|604.92|715
1655208600000|2022-06-14 12:10:00|612.97|605.17|613.01|605.21|614.04|606.24|611.63|603.83|597
1655208900000|2022-06-14 12:15:00|613.06|605.26|607.15|599.35|613.72|605.92|606.81|599.01|768
1655209200000|2022-06-14 12:20:00|607.16|599.36|608.66|600.86|609.86|602.06|606.18|598.38|555
1655209500000|2022-06-14 12:25:00|608.64|600.84|602.67|594.87|608.64|600.84|602.29|594.49|843
1655209800000|2022-06-14 12:30:00|602.66|594.86|616.26|608.46|616.59|608.79|602.44|594.64|879
1655210100000|2022-06-14 12:35:00|616.16|608.36|621.18|613.38|624.15|616.35|613.86|606.06|836
1655210400000|2022-06-14 12:40:00|621.19|613.39|624.38|616.58|631.46|623.66|620.83|613.03|857
1655210700000|2022-06-14 12:45:00|624.39|616.59|623.1|615.3|629.8|622|623.09|615.29|790
1655211000000|2022-06-14 12:50:00|623.09|615.29|625.74|617.94|627.29|619.49|621.2|613.4|705
1655211300000|2022-06-14 12:55:00|625.75|617.95|622.44|614.64|627.56|619.76|621.9|614.1|741
1655211600000|2022-06-14 13:00:00|622.49|614.69|635.73|627.93|637.55|629.75|621.83|614.03|755
1655211900000|2022-06-14 13:05:00|635.99|628.19|635.24|627.44|636.11|628.31|630.41|622.61|787
1655212200000|2022-06-14 13:10:00|635.25|627.45|639.35|631.55|644.34|636.54|633.67|625.87|885
1655212500000|2022-06-14 13:15:00|639.3|631.5|645.1|637.3|650.06|642.26|639.13|631.33|899
1655212800000|2022-06-14 13:20:00|645.11|637.31|642.16|634.36|645.18|637.38|640.08|632.28|813
1655213100000|2022-06-14 13:25:00|642.15|634.35|642.03|634.23|644.61|636.81|638.26|630.46|846
1655213400000|2022-06-14 13:30:00|642.02|634.22|642.3|634.5|645.09|637.29|639.14|631.34|958
1655213700000|2022-06-14 13:35:00|641.53|633.73|637.82|630.02|642.4|634.6|636.88|629.08|916
1655214000000|2022-06-14 13:40:00|637.72|629.92|630.96|623.16|638.32|630.52|629.07|621.27|906
1655214300000|2022-06-14 13:45:00|631.08|623.28|632.34|624.54|635.05|627.25|630.15|622.35|891
1655214600000|2022-06-14 13:50:00|632.3|624.5|633.95|626.15|634.27|626.47|626.96|619.16|819
1655214900000|2022-06-14 13:55:00|634.54|626.74|640.25|632.45|641.01|633.21|632.15|624.35|859
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.5|626.7|641.22|633.42|634.45|626.65|885
1655215500000|2022-06-14 14:05:00|634.47|626.67|629.32|621.52|635.08|627.28|628.69|620.89|899
1655215800000|2022-06-14 14:10:00|629.36|621.56|629.79|621.99|630.2|622.4|626.89|619.09|903
1655216100000|2022-06-14 14:15:00|629.67|621.87|625.17|617.37|629.67|621.87|624.54|616.74|823
1655216400000|2022-06-14 14:20:00|625.15|617.35|620.29|612.49|625.23|617.43|620.04|612.24|778
1655216700000|2022-06-14 14:25:00|620.32|612.52|621.84|614.04|623.87|616.07|619.78|611.98|838
1655217000000|2022-06-14 14:30:00|621.8|614|623.86|616.06|624.01|616.21|617.31|609.51|804
1655217300000|2022-06-14 14:35:00|623.94|616.14|623.54|615.74|626.88|619.08|622.33|614.53|764
1655217600000|2022-06-14 14:40:00|623.55|615.75|622.49|614.69|624.91|617.11|618.54|610.74|818
1655217900000|2022-06-14 14:45:00|622.74|614.94|633.43|625.63|633.6|625.8|621.51|613.71|813
1655218200000|2022-06-14 14:50:00|633.44|625.64|630.93|623.13|636.68|628.88|629.97|622.17|855
1655218500000|2022-06-14 14:55:00|630.91|623.11|634.21|626.41|635.08|627.28|629.99|622.19|753
1655218800000|2022-06-14 15:00:00|634.18|626.38|637.07|629.27|641.42|633.62|632.55|624.75|905
1655219100000|2022-06-14 15:05:00|637.09|629.29|636.3|628.5|639.63|631.83|634.24|626.44|860
1655219400000|2022-06-14 15:10:00|636.32|628.52|637.8|630|640.23|632.43|634.42|626.62|828
1655219700000|2022-06-14 15:15:00|637.67|629.87|638.36|630.56|639.67|631.87|634.03|626.23|792
1655220000000|2022-06-14 15:20:00|638.37|630.57|637.87|630.07|638.71|630.91|633.78|625.98|768
1655220300000|2022-06-14 15:25:00|637.83|630.03|634.01|626.21|638.7|630.9|633.13|625.33|783
1655220600000|2022-06-14 15:30:00|634|626.2|634.89|627.09|635.05|627.25|628.53|620.73|762
1655220900000|2022-06-14 15:35:00|634.88|627.08|637.36|629.56|639.91|632.11|634.36|626.56|719
1655221200000|2022-06-14 15:40:00|637.35|629.55|643.34|635.54|643.98|636.18|636.96|629.16|765
1655221500000|2022-06-14 15:45:00|643.3|635.5|642.93|635.13|649.43|641.63|641.28|633.48|887
1655221800000|2022-06-14 15:50:00|642.89|635.09|642.21|634.41|644.44|636.64|640.03|632.23|837
1655222100000|2022-06-14 15:55:00|642.2|634.4|644.31|636.51|645.49|637.69|639.28|631.48|796
1655222400000|2022-06-14 16:00:00|644.32|636.52|641.96|634.16|647.71|639.91|639.46|631.66|752
1655222700000|2022-06-14 16:05:00|641.87|634.07|657.15|649.35|659.21|651.41|639.38|631.58|860
1655223000000|2022-06-14 16:10:00|657.17|649.37|661.46|653.66|664.84|657.04|652.35|644.55|922
1655223300000|2022-06-14 16:15:00|661.03|653.23|677.82|670.02|677.93|670.13|659.3|651.5|938
1655223600000|2022-06-14 16:20:00|677.89|670.09|668.21|660.41|680.32|672.52|665.3|657.5|883
1655223900000|2022-06-14 16:25:00|668.33|660.53|668.54|660.74|676.4|668.6|668.1|660.3|856
1655224200000|2022-06-14 16:30:00|668.42|660.62|668.17|660.37|672.32|664.52|666.72|658.92|823
1655224500000|2022-06-14 16:35:00|668.09|660.29|662.33|654.53|668.09|660.29|661.22|653.42|895
1655224800000|2022-06-14 16:40:00|662.31|654.51|660.25|652.45|664.86|657.06|658.77|650.97|835
1655225100000|2022-06-14 16:45:00|660.2|652.4|660.91|653.11|662.21|654.41|659.06|651.26|790
1655225400000|2022-06-14 16:50:00|660.9|653.1|656.8|649|660.9|653.1|655.21|647.41|768
1655225700000|2022-06-14 16:55:00|656.81|649.01|658.09|650.29|660.1|652.3|654.19|646.39|789
1655226000000|2022-06-14 17:00:00|657.91|650.11|659.84|652.04|660.93|653.13|655.09|647.29|774
1655226300000|2022-06-14 17:05:00|659.83|652.03|667.29|659.49|667.92|660.12|659.05|651.25|823
1655226600000|2022-06-14 17:10:00|667.3|659.5|664.27|656.47|667.3|659.5|663.15|655.35|636
1655226900000|2022-06-14 17:15:00|665.11|657.31|668.45|660.65|670.61|662.81|665.11|657.31|716
1655227200000|2022-06-14 17:20:00|668.33|660.53|673.26|665.46|674.38|666.58|667.94|660.14|747
1655227500000|2022-06-14 17:25:00|673.23|665.43|667.69|659.89|674.68|666.88|667.16|659.36|686
1655227800000|2022-06-14 17:30:00|667.53|659.73|664.6|656.8|673.5|665.7|664.43|656.63|779
1655228100000|2022-06-14 17:35:00|664.59|656.79|662.02|654.22|664.71|656.91|660.01|652.21|778
1655228400000|2022-06-14 17:40:00|662.03|654.23|660.38|652.58|664.07|656.27|659.19|651.39|714
1655228700000|2022-06-14 17:45:00|660.37|652.57|659.11|651.31|663.28|655.48|657.03|649.23|744
1655229000000|2022-06-14 17:50:00|659.12|651.32|658.89|651.09|660.94|653.14|657.94|650.14|697
1655229300000|2022-06-14 17:55:00|658.8|651|653.24|645.44|659.43|651.63|653.07|645.27|716
1655229600000|2022-06-14 18:00:00|653.19|645.39|656.37|648.57|657.79|649.99|652.58|644.78|717
1655229900000|2022-06-14 18:05:00|656.22|648.42|658.37|650.57|659.57|651.77|655.89|648.09|734
1655230200000|2022-06-14 18:10:00|658.36|650.56|653.58|645.78|658.49|650.69|652.48|644.68|729
1655230500000|2022-06-14 18:15:00|653.57|645.77|657.35|649.55|657.84|650.04|653.53|645.73|605
1655230800000|2022-06-14 18:20:00|657.33|649.53|656.24|648.44|658.78|650.98|656.09|648.29|595
1655231100000|2022-06-14 18:25:00|656.25|648.45|652.79|644.99|657.44|649.64|652.42|644.62|713
1655231400000|2022-06-14 18:30:00|652.61|644.81|654.4|646.6|655.78|647.98|648.15|640.35|768
1655231700000|2022-06-14 18:35:00|654.23|646.43|657.36|649.56|658.09|650.29|653.64|645.84|741
1655232000000|2022-06-14 18:40:00|657.35|649.55|655.32|647.52|657.35|649.55|652.98|645.18|675
1655232300000|2022-06-14 18:45:00|655.35|647.55|649.18|641.38|657|649.2|648.6|640.8|678
1655232600000|2022-06-14 18:50:00|649.04|641.24|647.1|639.3|650.47|642.67|646.98|639.18|655
1655232900000|2022-06-14 18:55:00|647.13|639.33|646.44|638.64|648.62|640.82|645.13|637.33|660
1655233200000|2022-06-14 19:00:00|646.43|638.63|645.48|637.68|647.8|640|644.96|637.16|688
1655233500000|2022-06-14 19:05:00|645.53|637.73|645.82|638.02|646.75|638.95|644.86|637.06|535
1655233800000|2022-06-14 19:10:00|645.83|638.03|643.54|635.74|647.27|639.47|641.21|633.41|684
1655234100000|2022-06-14 19:15:00|643.55|635.75|646.68|638.88|649.32|641.52|643.55|635.75|690
1655234400000|2022-06-14 19:20:00|646.66|638.86|651.18|643.38|656.1|648.3|646.66|638.86|721
1655234700000|2022-06-14 19:25:00|651.06|643.26|648.53|640.73|652.12|644.32|648.25|640.45|635
1655235000000|2022-06-14 19:30:00|648.67|640.87|649.09|641.29|652.83|645.03|647.76|639.96|753
1655235300000|2022-06-14 19:35:00|649.1|641.3|649.02|641.22|651.48|643.68|648.15|640.35|723
1655235600000|2022-06-14 19:40:00|648.99|641.19|650.18|642.38|652.04|644.24|648.38|640.58|665
1655235900000|2022-06-14 19:45:00|650.11|642.31|653.44|645.64|655.8|648|648.41|640.61|745
1655236200000|2022-06-14 19:50:00|653.34|645.54|658.91|651.11|659.44|651.64|651.29|643.49|720
1655236500000|2022-06-14 19:55:00|658.93|651.13|662.36|654.56|663.16|655.36|658.31|650.51|598
1655236800000|2022-06-14 20:00:00|662.37|654.57|664.58|656.78|666.31|658.51|660.11|652.31|577
1655237100000|2022-06-14 20:05:00|664.59|656.79|661.56|653.76|665.12|657.32|660.24|652.44|574
1655237400000|2022-06-14 20:10:00|661.57|653.77|658.69|650.89|661.64|653.84|658.28|650.48|371
1655237700000|2022-06-14 20:15:00|658.7|650.9|662.81|655.01|664.96|657.16|658.45|650.65|554
1655238000000|2022-06-14 20:20:00|662.8|655|653.33|645.53|662.8|655|652.34|644.54|684
1655238300000|2022-06-14 20:25:00|653.34|645.54|649.51|641.71|653.34|645.54|649.41|641.61|797
1655238600000|2022-06-14 20:30:00|649.52|641.72|656.73|648.93|658.03|650.23|648.43|640.63|723
1655238900000|2022-06-14 20:35:00|656.74|648.94|654.17|646.37|659.57|651.77|653.46|645.66|695
1655239200000|2022-06-14 20:40:00|654.15|646.35|652.28|644.48|654.62|646.82|651.33|643.53|688
1655239500000|2022-06-14 20:45:00|652.5|644.7|650.63|642.83|654.56|646.76|649.28|641.48|586
1655239800000|2022-06-14 20:50:00|650.56|642.76|651.57|643.77|655.38|647.58|650.5|642.7|791
1655240100000|2022-06-14 20:55:00|651.56|643.76|654.13|646.33|654.15|646.35|650.46|642.66|475
1655240400000|2022-06-14 21:00:00|654.15|646.35|657.86|650.06|658.03|650.23|653.75|645.95|670
1655240700000|2022-06-14 21:05:00|657.87|650.07|657.36|649.56|661.37|653.57|656.52|648.72|502
1655241000000|2022-06-14 21:10:00|657.38|649.58|657.83|650.03|658.99|651.19|655.9|648.1|480
1655241300000|2022-06-14 21:15:00|657.84|650.04|655.82|648.02|659.36|651.56|655.63|647.83|507
1655241600000|2022-06-14 21:20:00|656|648.2|643.88|636.08|656.01|648.21|643.88|636.08|665
1655241900000|2022-06-14 21:25:00|643.97|636.17|645.32|637.52|646.92|639.12|642.53|634.73|609
1655242200000|2022-06-14 21:30:00|645.34|637.54|649.73|641.93|657.95|650.15|645.11|637.31|555
1655242500000|2022-06-14 21:35:00|649.48|641.68|650.3|642.5|654.25|646.45|649.37|641.57|477
1655242800000|2022-06-14 21:40:00|650.29|642.49|645.95|638.15|651.21|643.41|645.86|638.06|407
1655243100000|2022-06-14 21:45:00|645.96|638.16|636.12|628.32|646.05|638.25|635.99|628.19|562
1655243400000|2022-06-14 21:50:00|636.08|628.28|629.55|621.75|636.41|628.61|629.55|621.75|559
1655243700000|2022-06-14 21:55:00|629.54|621.74|632.33|624.53|634.8|627|629.52|621.72|628
1655244000000|2022-06-14 22:00:00|632.37|624.57|637.45|629.65|637.52|629.72|632.3|624.5|613
1655244300000|2022-06-14 22:05:00|637.77|629.97|636.32|628.52|639.02|631.22|636.01|628.21|499
1655244600000|2022-06-14 22:10:00|636.42|628.62|636.21|628.41|638.2|630.4|635.78|627.98|478
1655244900000|2022-06-14 22:15:00|636.17|628.37|635.47|627.67|638.43|630.63|635.14|627.34|656
1655245200000|2022-06-14 22:20:00|635.48|627.68|638.27|630.47|638.31|630.51|635.37|627.57|600
1655245500000|2022-06-14 22:25:00|638.29|630.49|642.07|634.27|642.99|635.19|638.09|630.29|497
1655245800000|2022-06-14 22:30:00|642.02|634.22|632.37|624.57|642.17|634.37|632.14|624.34|541
1655246100000|2022-06-14 22:35:00|632.43|624.63|635.83|628.03|637.05|629.25|632.3|624.5|684
1655246400000|2022-06-14 22:40:00|635.9|628.1|642.91|635.11|643.29|635.49|634.34|626.54|760
1655246700000|2022-06-14 22:45:00|642.9|635.1|648.2|640.4|649.01|641.21|642.82|635.02|762
1655247000000|2022-06-14 22:50:00|648.27|640.47|646.93|639.13|650.24|642.44|646.16|638.36|667
1655247300000|2022-06-14 22:55:00|646.92|639.12|648.39|640.59|650.38|642.58|646.61|638.81|455
1655247600000|2022-06-14 23:00:00|648.4|640.6|647.2|639.4|649.2|641.4|645.15|637.35|568
1655247900000|2022-06-14 23:05:00|647.22|639.42|656.49|648.69|658.02|650.22|647.22|639.42|782
1655248200000|2022-06-14 23:10:00|656.47|648.67|652.1|644.3|657.08|649.28|650.43|642.63|850
1655248500000|2022-06-14 23:15:00|652.2|644.4|655.38|647.58|656.14|648.34|650.4|642.6|748
1655248800000|2022-06-14 23:20:00|655.39|647.59|662.42|654.62|663.54|655.74|654.35|646.55|839
1655249100000|2022-06-14 23:25:00|662.34|654.54|659.21|651.41|662.53|654.73|658.19|650.39|884
1655249400000|2022-06-14 23:30:00|659.17|651.37|663.62|655.82|666.21|658.41|658.98|651.18|829
1655249700000|2022-06-14 23:35:00|663.63|655.83|671|663.2|672.17|664.37|662.58|654.78|841
1655250000000|2022-06-14 23:40:00|671.03|663.23|666.46|658.66|671.34|663.54|665.28|657.48|708
1655250300000|2022-06-14 23:45:00|666.43|658.63|666.03|658.23|669.66|661.86|664.78|656.98|747
1655250600000|2022-06-14 23:50:00|666.06|658.26|680.79|672.99|689.29|681.49|665.77|657.97|872
1655250900000|2022-06-14 23:55:00|680.8|673|676.12|668.32|680.95|673.15|675.85|668.05|711
1655251200000|2022-06-15 00:00:00|676.34|668.54|669.35|661.55|676.82|669.02|669.35|661.55|823
1655251500000|2022-06-15 00:05:00|669.17|661.37|668.04|660.24|670.74|662.94|666.74|658.94|718
1655251800000|2022-06-15 00:10:00|667.98|660.18|668.17|660.37|669.66|661.86|665.32|657.52|632
1655252100000|2022-06-15 00:15:00|668.15|660.35|674.65|666.85|674.65|666.85|666.41|658.61|702
1655252400000|2022-06-15 00:20:00|674.81|667.01|674.98|667.18|676.35|668.55|673.39|665.59|737
1655252700000|2022-06-15 00:25:00|674.97|667.17|673.63|665.83|676.64|668.84|673.03|665.23|646
1655253000000|2022-06-15 00:30:00|673.64|665.84|675.2|667.4|677.34|669.54|671.59|663.79|718
1655253300000|2022-06-15 00:35:00|675.19|667.39|680.21|672.41|682.05|674.25|674.75|666.95|737
1655253600000|2022-06-15 00:40:00|680.18|672.38|680.39|672.59|683.17|675.37|678.24|670.44|747
1655253900000|2022-06-15 00:45:00|680.35|672.55|671.09|663.29|680.48|672.68|670.99|663.19|675
1655254200000|2022-06-15 00:50:00|671.1|663.3|669.18|661.38|671.68|663.88|667.8|660|772
1655254500000|2022-06-15 00:55:00|669.08|661.28|668.7|660.9|669.28|661.48|666.21|658.41|773
1655254800000|2022-06-15 01:00:00|668.54|660.74|668.3|660.5|670.45|662.65|665.78|657.98|746
1655255100000|2022-06-15 01:05:00|668.26|660.46|663.86|656.06|668.26|660.46|662.41|654.61|779
1655255400000|2022-06-15 01:10:00|663.94|656.14|667.25|659.45|667.91|660.11|663.83|656.03|794
1655255700000|2022-06-15 01:15:00|667.24|659.44|665.38|657.58|668.16|660.36|665.03|657.23|795
1655256000000|2022-06-15 01:20:00|665.52|657.72|663.92|656.12|668.11|660.31|663.92|656.12|724
1655256300000|2022-06-15 01:25:00|663.93|656.13|666.87|659.07|667.52|659.72|663.56|655.76|746
1655256600000|2022-06-15 01:30:00|666.77|658.97|665.84|658.04|668.07|660.27|664.99|657.19|726
1655256900000|2022-06-15 01:35:00|665.85|658.05|668.09|660.29|668.66|660.86|664.59|656.79|660
1655257200000|2022-06-15 01:40:00|668.13|660.33|680.16|672.36|680.77|672.97|667.95|660.15|833
1655257500000|2022-06-15 01:45:00|680.33|672.53|685.98|678.18|686.22|678.42|678.76|670.96|869
1655257800000|2022-06-15 01:50:00|685.99|678.19|691.74|683.94|694.26|686.46|685.08|677.28|758
1655258100000|2022-06-15 01:55:00|691.8|684|688.81|681.01|693.87|686.07|688.08|680.28|772
1655258400000|2022-06-15 02:00:00|688.8|681|685.94|678.14|690.75|682.95|685.37|677.57|760
1655258700000|2022-06-15 02:05:00|685.98|678.18|683.32|675.52|689.19|681.39|683.24|675.44|735
1655259000000|2022-06-15 02:10:00|683.33|675.53|682.84|675.04|684.33|676.53|681.49|673.69|651
1655259300000|2022-06-15 02:15:00|683.06|675.26|679.33|671.53|684.21|676.41|678.1|670.3|753
1655259600000|2022-06-15 02:20:00|679.32|671.52|674.95|667.15|679.4|671.6|674.7|666.9|556
1655259900000|2022-06-15 02:25:00|674.87|667.07|672.03|664.23|675.06|667.26|669.76|661.96|691
1655260200000|2022-06-15 02:30:00|672.05|664.25|666.86|659.06|672.05|664.25|666.22|658.42|687
1655260500000|2022-06-15 02:35:00|666.87|659.07|666.29|658.49|668.45|660.65|665.43|657.63|678
1655260800000|2022-06-15 02:40:00|666.28|658.48|662.24|654.44|667.3|659.5|660.08|652.28|704
1655261100000|2022-06-15 02:45:00|662.19|654.39|661.22|653.42|666.25|658.45|660.11|652.31|733
1655261400000|2022-06-15 02:50:00|661.23|653.43|660.23|652.43|664.34|656.54|659.92|652.12|724
1655261700000|2022-06-15 02:55:00|660.22|652.42|665.08|657.28|666.2|658.4|660.02|652.22|713
1655262000000|2022-06-15 03:00:00|665.58|657.78|668.11|660.31|670.75|662.95|665.25|657.45|632
1655262300000|2022-06-15 03:05:00|668.12|660.32|661.2|653.4|669.11|661.31|660.9|653.1|622
1655262600000|2022-06-15 03:10:00|661.43|653.63|659.35|651.55|661.51|653.71|657.47|649.67|671
1655262900000|2022-06-15 03:15:00|659.36|651.56|657.58|649.78|659.44|651.64|656.69|648.89|771
1655263200000|2022-06-15 03:20:00|657.54|649.74|654.84|647.04|657.74|649.94|653.43|645.63|727
1655263500000|2022-06-15 03:25:00|654.73|646.93|656.83|649.03|657|649.2|653.01|645.21|796
1655263800000|2022-06-15 03:30:00|656.81|649.01|655.12|647.32|656.83|649.03|653.71|645.91|611
1655264100000|2022-06-15 03:35:00|655.13|647.33|655.21|647.41|655.81|648.01|652.3|644.5|641
1655264400000|2022-06-15 03:40:00|655.22|647.42|655.27|647.47|657.67|649.87|654.58|646.78|695
1655264700000|2022-06-15 03:45:00|655.21|647.41|658.05|650.25|659.73|651.93|654.61|646.81|721
1655265000000|2022-06-15 03:50:00|657.65|649.85|655.54|647.74|658.5|650.7|655.27|647.47|642
1655265300000|2022-06-15 03:55:00|655.55|647.75|655.56|647.76|657.14|649.34|653.45|645.65|644
1655265600000|2022-06-15 04:00:00|655.62|647.82|647.54|639.74|656.68|648.88|646.88|639.08|700
1655265900000|2022-06-15 04:05:00|647.46|639.66|637.45|629.65|647.87|640.07|636.86|629.06|786
1655266200000|2022-06-15 04:10:00|637.55|629.75|642.28|634.48|642.52|634.72|635.32|627.52|873
1655266500000|2022-06-15 04:15:00|642.45|634.65|639.07|631.27|644.14|636.34|637.94|630.14|829
1655266800000|2022-06-15 04:20:00|639.06|631.26|636.94|629.14|639.33|631.53|634.33|626.53|843
1655267100000|2022-06-15 04:25:00|637.03|629.23|632.14|624.34|637.48|629.68|630.06|622.26|846
1655267400000|2022-06-15 04:30:00|631.92|624.12|633.82|626.02|638.42|630.62|629.53|621.73|891
1655267700000|2022-06-15 04:35:00|633.9|626.1|634.24|626.44|635.99|628.19|629.26|621.46|895
1655268000000|2022-06-15 04:40:00|634.32|626.52|634.22|626.42|635.35|627.55|631.44|623.64|777
1655268300000|2022-06-15 04:45:00|634.06|626.26|640.91|633.11|644.34|636.54|633.31|625.51|919
1655268600000|2022-06-15 04:50:00|640.89|633.09|640.39|632.59|643.77|635.97|639.76|631.96|882
1655268900000|2022-06-15 04:55:00|640.51|632.71|640.04|632.24|641.83|634.03|638.07|630.27|890
1655269200000|2022-06-15 05:00:00|639.97|632.17|637.13|629.33|644.83|637.03|637.13|629.33|804
1655269500000|2022-06-15 05:05:00|637.11|629.31|640.48|632.68|641.89|634.09|636.86|629.06|753
1655269800000|2022-06-15 05:10:00|640.54|632.74|639.18|631.38|642.21|634.41|638.59|630.79|769
1655270100000|2022-06-15 05:15:00|639.13|631.33|633.38|625.58|639.8|632|632.25|624.45|917
1655270400000|2022-06-15 05:20:00|633.4|625.6|624.48|616.68|633.5|625.7|624.2|616.4|851
1655270700000|2022-06-15 05:25:00|624.61|616.81|624.48|616.68|627.77|619.97|621.96|614.16|908
1655271000000|2022-06-15 05:30:00|624.58|616.78|637.49|629.69|639.37|631.57|617.32|609.52|1005
1655271300000|2022-06-15 05:35:00|637.47|629.67|632.44|624.64|640.43|632.63|631.79|623.99|893
1655271600000|2022-06-15 05:40:00|632.54|624.74|632.71|624.91|633.23|625.43|627.54|619.74|911
1655271900000|2022-06-15 05:45:00|632.91|625.11|636.06|628.26|638.99|631.19|630.85|623.05|913
1655272200000|2022-06-15 05:50:00|636.01|628.21|639.08|631.28|640.87|633.07|633.43|625.63|826
1655272500000|2022-06-15 05:55:00|639.19|631.39|634.79|626.99|639.19|631.39|633.86|626.06|840
1655272800000|2022-06-15 06:00:00|634.65|626.85|638.54|630.74|640.04|632.24|632.99|625.19|931
1655273100000|2022-06-15 06:05:00|638.58|630.78|636.97|629.17|641.15|633.35|636.51|628.71|900
1655273400000|2022-06-15 06:10:00|636.93|629.13|631.74|623.94|637.17|629.37|631.63|623.83|875
1655273700000|2022-06-15 06:15:00|631.72|623.92|627.47|619.67|634.47|626.67|627.22|619.42|886
1655274000000|2022-06-15 06:20:00|627.45|619.65|622.78|614.98|627.82|620.02|621.18|613.38|898
1655274300000|2022-06-15 06:25:00|622.79|614.99|626.49|618.69|626.49|618.69|622.6|614.8|767
1655274600000|2022-06-15 06:30:00|626.43|618.63|628.82|621.02|629.68|621.88|622.72|614.92|798
1655274900000|2022-06-15 06:35:00|628.85|621.05|633.25|625.45|633.55|625.75|628.62|620.82|676
1655275200000|2022-06-15 06:40:00|633.21|625.41|635.57|627.77|637.62|629.82|631.37|623.57|709
1655275500000|2022-06-15 06:45:00|635.51|627.71|634.5|626.7|637.21|629.41|633.52|625.72|661
1655275800000|2022-06-15 06:50:00|634.59|626.79|639.32|631.52|642.06|634.26|634.59|626.79|838
1655276100000|2022-06-15 06:55:00|639.33|631.53|641.83|634.03|645.38|637.58|637.14|629.34|747
1655276400000|2022-06-15 07:00:00|641.81|634.01|642.14|634.34|652.12|644.32|641.43|633.63|795
1655276700000|2022-06-15 07:05:00|642.18|634.38|640.41|632.61|644.46|636.66|639.65|631.85|789
1655277000000|2022-06-15 07:10:00|640.4|632.6|640.03|632.23|643.54|635.74|639.42|631.62|595
1655277300000|2022-06-15 07:15:00|639.62|631.82|640.45|632.65|641.63|633.83|638.75|630.95|562
1655277600000|2022-06-15 07:20:00|640.3|632.5|636.71|628.91|640.3|632.5|635.71|627.91|669
1655277900000|2022-06-15 07:25:00|636.7|628.9|633.52|625.72|637.05|629.25|631.77|623.97|843
1655278200000|2022-06-15 07:30:00|633.51|625.71|633.22|625.42|634.39|626.59|628.91|621.11|808
1655278500000|2022-06-15 07:35:00|633.61|625.81|634.22|626.42|634.77|626.97|632.3|624.5|711
1655278800000|2022-06-15 07:40:00|634.21|626.41|632.52|624.72|634.35|626.55|630.89|623.09|759
1655279100000|2022-06-15 07:45:00|632.53|624.73|619.11|611.31|633.77|625.97|619.11|611.31|906
1655279400000|2022-06-15 07:50:00|619.12|611.32|622.26|614.46|626.91|619.11|616.49|608.69|882
1655279700000|2022-06-15 07:55:00|622.28|614.48|624.9|617.1|626.12|618.32|620.98|613.18|810
1655280000000|2022-06-15 08:00:00|624.87|617.07|611.28|603.48|624.88|617.08|610.53|602.73|998
1655280300000|2022-06-15 08:05:00|611.32|603.52|610.08|602.28|618.18|610.38|609.1|601.3|994
1655280600000|2022-06-15 08:10:00|610.13|602.33|603.35|595.55|613.89|606.09|602.24|594.44|942
1655280900000|2022-06-15 08:15:00|603.31|595.51|605.42|597.62|610.18|602.38|602.36|594.56|953
1655281200000|2022-06-15 08:20:00|605.43|597.63|596.04|588.24|608.22|600.42|594.65|586.85|961
1655281500000|2022-06-15 08:25:00|596.14|588.34|601.91|594.11|606.09|598.29|596.14|588.34|831
1655281800000|2022-06-15 08:30:00|601.78|593.98|613.01|605.21|613.21|605.41|601.77|593.97|843
1655282100000|2022-06-15 08:35:00|613.02|605.22|608.48|600.68|614.45|606.65|607.14|599.34|836
1655282400000|2022-06-15 08:40:00|608.43|600.63|602.25|594.45|609.34|601.54|601.76|593.96|823
1655282700000|2022-06-15 08:45:00|602.26|594.46|596.36|588.56|603.13|595.33|594.37|586.57|843
1655283000000|2022-06-15 08:50:00|596.37|588.57|592.03|584.23|601.71|593.91|592.03|584.23|912
1655283300000|2022-06-15 08:55:00|592.04|584.24|592.63|584.83|595.71|587.91|589.45|581.65|892
1655283600000|2022-06-15 09:00:00|592.64|584.84|599.08|591.28|600.21|592.41|590.31|582.51|892
1655283900000|2022-06-15 09:05:00|599.05|591.25|596.24|588.44|599.58|591.78|592.47|584.67|869
1655284200000|2022-06-15 09:10:00|596.21|588.41|587.95|580.15|597.54|589.74|586.98|579.18|920
1655284500000|2022-06-15 09:15:00|587.96|580.16|591.14|583.34|592.49|584.69|587.96|580.16|893
1655284800000|2022-06-15 09:20:00|591.19|583.39|592.35|584.55|593.22|585.42|587.79|579.99|812
1655285100000|2022-06-15 09:25:00|592.37|584.57|593.57|585.77|593.57|585.77|588.49|580.69|836
1655285400000|2022-06-15 09:30:00|593.53|585.73|599.81|592.01|609.05|601.25|592.57|584.77|876
1655285700000|2022-06-15 09:35:00|599.71|591.91|598.21|590.41|601.35|593.55|593.67|585.87|844
1655286000000|2022-06-15 09:40:00|598.1|590.3|599.02|591.22|599.86|592.06|595.57|587.77|766
1655286300000|2022-06-15 09:45:00|599.03|591.23|595.08|587.28|600.79|592.99|594.35|586.55|743
1655286600000|2022-06-15 09:50:00|595.35|587.55|603.66|595.86|604.5|596.7|594.52|586.72|733
1655286900000|2022-06-15 09:55:00|603.51|595.71|604.34|596.54|609.51|601.71|601.18|593.38|836
1655287200000|2022-06-15 10:00:00|604.36|596.56|601.7|593.9|608.06|600.26|601.43|593.63|826
1655287500000|2022-06-15 10:05:00|601.69|593.89|600.28|592.48|605.58|597.78|600.24|592.44|813
1655287800000|2022-06-15 10:10:00|600.27|592.47|604.2|596.4|604.2|596.4|599.56|591.76|798
1655288100000|2022-06-15 10:15:00|604.1|596.3|620.96|613.16|622.47|614.67|602.5|594.7|911
1655288400000|2022-06-15 10:20:00|620.93|613.13|615.98|608.18|624.34|616.54|615.31|607.51|825
1655288700000|2022-06-15 10:25:00|615.96|608.16|619.37|611.57|622.28|614.48|612.36|604.56|851
1655289000000|2022-06-15 10:30:00|619.36|611.56|621.53|613.73|626.32|618.52|616.77|608.97|921
1655289300000|2022-06-15 10:35:00|621.6|613.8|625.55|617.75|628.73|620.93|621.18|613.38|804
1655289600000|2022-06-15 10:40:00|625.38|617.58|632.75|624.95|632.85|625.05|624.33|616.53|876
1655289900000|2022-06-15 10:45:00|632.49|624.69|633.69|625.89|633.69|625.89|626.12|618.32|844
1655290200000|2022-06-15 10:50:00|633.21|625.41|629.36|621.56|633.3|625.5|625.86|618.06|826
1655290500000|2022-06-15 10:55:00|629.37|621.57|626.35|618.55|629.55|621.75|625.7|617.9|797
1655290800000|2022-06-15 11:00:00|626.36|618.56|622.4|614.6|627.45|619.65|622.01|614.21|779
1655291100000|2022-06-15 11:05:00|622.39|614.59|621.43|613.63|624.77|616.97|619.11|611.31|804
1655291400000|2022-06-15 11:10:00|621.33|613.53|628.08|620.28|628.78|620.98|621.16|613.36|719
1655291700000|2022-06-15 11:15:00|628.07|620.27|625.29|617.49|628.27|620.47|624.22|616.42|723
1655292000000|2022-06-15 11:20:00|625.51|617.71|641.48|633.68|641.99|634.19|625.09|617.29|896
1655292300000|2022-06-15 11:25:00|641.27|633.47|646.66|638.86|647.7|639.9|638.22|630.42|841
1655292600000|2022-06-15 11:30:00|646.48|638.68|643.56|635.76|652.74|644.94|643.27|635.47|924
1655292900000|2022-06-15 11:35:00|643.46|635.66|644.62|636.82|648.02|640.22|641.47|633.67|885
1655293200000|2022-06-15 11:40:00|644.63|636.83|646.87|639.07|650.55|642.75|643.43|635.63|812
1655293500000|2022-06-15 11:45:00|646.75|638.95|641.35|633.55|646.96|639.16|641.22|633.42|776
1655293800000|2022-06-15 11:50:00|641.34|633.54|648.13|640.33|650.68|642.88|641.27|633.47|807
1655294100000|2022-06-15 11:55:00|648.16|640.36|647.98|640.18|649.16|641.36|645.25|637.45|814
1655294400000|2022-06-15 12:00:00|648.04|640.24|643.8|636|648.14|640.34|643.58|635.78|791
1655294700000|2022-06-15 12:05:00|643.57|635.77|643.21|635.41|645.31|637.51|640.89|633.09|733
1655295000000|2022-06-15 12:10:00|643.2|635.4|652.38|644.58|652.49|644.69|642.34|634.54|797
1655295300000|2022-06-15 12:15:00|652.42|644.62|647.91|640.11|660.6|652.8|646.43|638.63|957
1655295600000|2022-06-15 12:20:00|647.83|640.03|642.9|635.1|648.42|640.62|642.25|634.45|769
1655295900000|2022-06-15 12:25:00|642.77|634.97|642.67|634.87|645.6|637.8|640.88|633.08|799
1655296200000|2022-06-15 12:30:00|642.68|634.88|639.9|632.1|644|636.2|638.13|630.33|780
1655296500000|2022-06-15 12:35:00|639.8|632|640.06|632.26|640.98|633.18|637.74|629.94|841
1655296800000|2022-06-15 12:40:00|640.13|632.33|645.36|637.56|645.56|637.76|640.06|632.26|842
1655297100000|2022-06-15 12:45:00|645.59|637.79|647.49|639.69|651.09|643.29|645.28|637.48|828
1655297400000|2022-06-15 12:50:00|647.48|639.68|646.8|639|649.9|642.1|645.52|637.72|828
1655297700000|2022-06-15 12:55:00|647.01|639.21|640.67|632.87|647.15|639.35|639.63|631.83|819
1655298000000|2022-06-15 13:00:00|640.57|632.77|640.43|632.63|642.71|634.91|638.63|630.83|821
1655298300000|2022-06-15 13:05:00|640.46|632.66|646.19|638.39|646.78|638.98|640.19|632.39|883
1655298600000|2022-06-15 13:10:00|646.2|638.4|648.59|640.79|650.73|642.93|645.86|638.06|899
1655298900000|2022-06-15 13:15:00|648.61|640.81|653.97|646.17|654.26|646.46|645.75|637.95|920
1655299200000|2022-06-15 13:20:00|653.93|646.13|645.9|638.1|659.01|651.21|645.67|637.87|956
1655299500000|2022-06-15 13:25:00|646.04|638.24|647.5|639.7|647.5|639.7|643.75|635.95|819
1655299800000|2022-06-15 13:30:00|647.38|639.58|648.15|640.35|650.6|642.8|644.58|636.78|904
1655300100000|2022-06-15 13:35:00|648.14|640.34|644.4|636.6|651.82|644.02|644.35|636.55|961
1655300400000|2022-06-15 13:40:00|644.38|636.58|650.92|643.12|653.12|645.32|644.38|636.58|946
1655300700000|2022-06-15 13:45:00|650.77|642.97|655.26|647.46|656.31|648.51|649.35|641.55|944
1655301000000|2022-06-15 13:50:00|655.22|647.42|655.97|648.17|660.21|652.41|655.05|647.25|943
1655301300000|2022-06-15 13:55:00|656.01|648.21|652.17|644.37|659.07|651.27|650.85|643.05|841
1655301600000|2022-06-15 14:00:00|652.32|644.52|656.98|649.18|657.3|649.5|651.66|643.86|839
1655301900000|2022-06-15 14:05:00|657.16|649.36|656.53|648.73|660.43|652.63|654.33|646.53|923
1655302200000|2022-06-15 14:10:00|656.49|648.69|653.48|645.68|656.77|648.97|653.1|645.3|874
1655302500000|2022-06-15 14:15:00|653.6|645.8|645.19|637.39|654.35|646.55|645.01|637.21|924
1655302800000|2022-06-15 14:20:00|645.17|637.37|646.51|638.71|648.36|640.56|642.07|634.27|910
1655303100000|2022-06-15 14:25:00|646.6|638.8|644.28|636.48|647.71|639.91|643.84|636.04|859
1655303400000|2022-06-15 14:30:00|644.18|636.38|641.56|633.76|644.3|636.5|640.1|632.3|839
1655303700000|2022-06-15 14:35:00|641.58|633.78|636.63|628.83|642.93|635.13|636.42|628.62|828
1655304000000|2022-06-15 14:40:00|636.8|629|637.81|630.01|641.07|633.27|636.05|628.25|897
1655304300000|2022-06-15 14:45:00|637.86|630.06|641.61|633.81|642.45|634.65|636.61|628.81|849
1655304600000|2022-06-15 14:50:00|641.62|633.82|631.66|623.86|641.81|634.01|631.63|623.83|819
1655304900000|2022-06-15 14:55:00|631.63|623.83|636.97|629.17|637.7|629.9|630.52|622.72|860
1655305200000|2022-06-15 15:00:00|636.96|629.16|641.26|633.46|643.21|635.41|636.01|628.21|1020
1655305500000|2022-06-15 15:05:00|641.23|633.43|639.73|631.93|643.3|635.5|639.6|631.8|875
1655305800000|2022-06-15 15:10:00|639.64|631.84|640.54|632.74|643.17|635.37|639.33|631.53|829
1655306100000|2022-06-15 15:15:00|640.51|632.71|642.67|634.87|645.91|638.11|639.97|632.17|834
1655306400000|2022-06-15 15:20:00|642.68|634.88|638.21|630.41|643.19|635.39|637.29|629.49|903
1655306700000|2022-06-15 15:25:00|638.27|630.47|639.26|631.46|640.57|632.77|637.93|630.13|868
1655307000000|2022-06-15 15:30:00|639.21|631.41|639.23|631.43|640.46|632.66|636.27|628.47|913
1655307300000|2022-06-15 15:35:00|639.24|631.44|642.13|634.33|644.14|636.34|639.21|631.41|917
1655307600000|2022-06-15 15:40:00|642.28|634.48|645.15|637.35|646.64|638.84|641.14|633.34|797
1655307900000|2022-06-15 15:45:00|645.13|637.33|648.31|640.51|650.87|643.07|644.18|636.38|917
1655308200000|2022-06-15 15:50:00|648.3|640.5|649.81|642.01|651.45|643.65|647.28|639.48|775
1655308500000|2022-06-15 15:55:00|649.79|641.99|648.95|641.15|650.78|642.98|646.94|639.14|756
1655308800000|2022-06-15 16:00:00|649.14|641.34|648.87|641.07|651.98|644.18|646.68|638.88|844
1655309100000|2022-06-15 16:05:00|648.99|641.19|645.83|638.03|649.14|641.34|642.4|634.6|773
1655309400000|2022-06-15 16:10:00|646.13|638.33|641.35|633.55|648.2|640.4|640.81|633.01|729
1655309700000|2022-06-15 16:15:00|641.11|633.31|645.74|637.94|645.98|638.18|640.29|632.49|707
1655310000000|2022-06-15 16:20:00|645.77|637.97|635.15|627.35|646.54|638.74|633.51|625.71|818
1655310300000|2022-06-15 16:25:00|635.28|627.48|631.32|623.52|635.68|627.88|630.28|622.48|711
1655310600000|2022-06-15 16:30:00|631.31|623.51|626.37|618.57|631.69|623.89|625.97|618.17|885
1655310900000|2022-06-15 16:35:00|626.35|618.55|621.04|613.24|627.7|619.9|620.79|612.99|919
1655311200000|2022-06-15 16:40:00|621.05|613.25|623.86|616.06|626.42|618.62|620.44|612.64|830
1655311500000|2022-06-15 16:45:00|623.89|616.09|626.09|618.29|626.11|618.31|621.15|613.35|840
1655311800000|2022-06-15 16:50:00|625.96|618.16|625.71|617.91|626.29|618.49|622.8|615|816
1655312100000|2022-06-15 16:55:00|625.73|617.93|624|616.2|627.01|619.21|620.81|613.01|847
1655312400000|2022-06-15 17:00:00|623.99|616.19|625.31|617.51|627.66|619.86|621.35|613.55|804
1655312700000|2022-06-15 17:05:00|625.32|617.52|618.73|610.93|625.6|617.8|618.73|610.93|809
1655313000000|2022-06-15 17:10:00|618.77|610.97|623.32|615.52|623.84|616.04|618.27|610.47|870
1655313300000|2022-06-15 17:15:00|623.3|615.5|634.97|627.17|635.28|627.48|622.58|614.78|918
1655313600000|2022-06-15 17:20:00|634.99|627.19|637.29|629.49|639.97|632.17|632|624.2|958
1655313900000|2022-06-15 17:25:00|637.35|629.55|630.92|623.12|638.28|630.48|630.82|623.02|875
1655314200000|2022-06-15 17:30:00|631.06|623.26|631.62|623.82|633.78|625.98|623.21|615.41|928
1655314500000|2022-06-15 17:35:00|631.76|623.96|631.31|623.51|634.23|626.43|629.88|622.08|908
1655314800000|2022-06-15 17:40:00|631.26|623.46|630.99|623.19|633.56|625.76|629.22|621.42|862
1655315100000|2022-06-15 17:45:00|631.05|623.25|629.26|621.46|634.25|626.45|629.1|621.3|863
1655315400000|2022-06-15 17:50:00|629.3|621.5|643.8|636|643.8|636|628.9|621.1|888
1655315700000|2022-06-15 17:55:00|643.84|636.04|650.47|642.67|654.34|646.54|641.16|633.36|1025
1655316000000|2022-06-15 18:00:00|650.26|642.46|629.25|621.45|657.18|649.38|624.96|617.16|1152
1655316300000|2022-06-15 18:05:00|629.7|621.9|618.19|610.39|630.87|623.07|612.45|604.65|1130
1655316600000|2022-06-15 18:10:00|618.28|610.48|619.26|611.46|624.72|616.92|609.65|601.85|1126
1655316900000|2022-06-15 18:15:00|619.36|611.56|628.98|621.18|632.44|624.64|616.99|609.19|1107
1655317200000|2022-06-15 18:20:00|629.05|621.25|626.5|618.7|633.58|625.78|623.19|615.39|1082
1655317500000|2022-06-15 18:25:00|626.51|618.71|637.48|629.68|637.92|630.12|625.52|617.72|1044
1655317800000|2022-06-15 18:30:00|637.49|629.69|631.4|623.6|638.09|630.29|624.38|616.58|1093
1655318100000|2022-06-15 18:35:00|631.37|623.57|642.72|634.92|642.72|634.92|630.37|622.57|687
1655318400000|2022-06-15 18:40:00|657.85|650.05|689.9|682.1|689.9|682.1|657.85|650.05|39
1655318700000|2022-06-15 18:45:00|699.9|692.1|696.09|688.29|703.71|695.91|677.84|670.04|808
1655319000000|2022-06-15 18:50:00|695.9|688.1|688.18|680.38|699.85|692.05|679.72|671.92|1150
1655319300000|2022-06-15 18:55:00|687.92|680.12|686.73|678.93|696.84|689.04|681.56|673.76|1140
1655319600000|2022-06-15 19:00:00|686.62|678.82|693.49|685.69|694.76|686.96|684.36|676.56|1126
1655319900000|2022-06-15 19:05:00|693.56|685.76|703.96|696.16|704.21|696.41|690.75|682.95|1120
1655320200000|2022-06-15 19:10:00|704.05|696.25|700.14|692.34|708.03|700.23|696.05|688.25|1104
1655320500000|2022-06-15 19:15:00|700.19|692.39|700.23|692.43|704|696.2|695.98|688.18|1096
1655320800000|2022-06-15 19:20:00|700.17|692.37|712.11|704.31|713.13|705.33|698.6|690.8|1078
1655321100000|2022-06-15 19:25:00|712.06|704.26|719.1|711.3|721.54|713.74|709.46|701.66|1080
1655321400000|2022-06-15 19:30:00|719.17|711.37|728.4|720.6|730.89|723.09|717.01|709.21|1075
1655321700000|2022-06-15 19:35:00|728.95|721.15|715.91|708.11|730.35|722.55|715.16|707.36|1064
1655322000000|2022-06-15 19:40:00|715.82|708.02|709.21|701.41|717.01|709.21|709.21|701.41|1050
1655322300000|2022-06-15 19:45:00|709.63|701.83|713.17|705.37|713.91|706.11|707.48|699.68|1000
1655322600000|2022-06-15 19:50:00|712.97|705.17|698.34|690.54|712.97|705.17|698.14|690.34|661
1655322900000|2022-06-15 19:55:00|698.35|690.55|695.41|687.61|703.12|695.32|695.34|687.54|960
1655323200000|2022-06-15 20:00:00|695.45|687.65|698.56|690.76|701.13|693.33|693.05|685.25|935
1655323500000|2022-06-15 20:05:00|698.47|690.67|700.22|692.42|701.56|693.76|697.11|689.31|845
1655323800000|2022-06-15 20:10:00|700.24|692.44|694.08|686.28|700.33|692.53|694.08|686.28|809
1655324100000|2022-06-15 20:15:00|694.04|686.24|691.34|683.54|695.65|687.85|689.61|681.81|900
1655324400000|2022-06-15 20:20:00|691.25|683.45|692.29|684.49|693.94|686.14|690.75|682.95|850
1655324700000|2022-06-15 20:25:00|692.28|684.48|694.89|687.09|694.89|687.09|690.05|682.25|835
1655325000000|2022-06-15 20:30:00|694.94|687.14|699.09|691.29|700.16|692.36|692.87|685.07|899
1655325300000|2022-06-15 20:35:00|698.66|690.86|702.26|694.46|704.1|696.3|698.46|690.66|859
1655325600000|2022-06-15 20:40:00|702.29|694.49|705.9|698.1|706.89|699.09|700.53|692.73|779
1655325900000|2022-06-15 20:45:00|705.95|698.15|707.23|699.43|709.07|701.27|704.13|696.33|945
1655326200000|2022-06-15 20:50:00|707.26|699.46|704.65|696.85|707.4|699.6|703.08|695.28|767
1655326500000|2022-06-15 20:55:00|704.64|696.84|702.02|694.22|706.79|698.99|701.87|694.07|798
1655326800000|2022-06-15 21:00:00|702.19|694.39|702.94|695.14|704.56|696.76|701.68|693.88|791
1655327100000|2022-06-15 21:05:00|702.93|695.13|707.99|700.19|708.09|700.29|702.35|694.55|756
1655327400000|2022-06-15 21:10:00|707.87|700.07|707.98|700.18|709.4|701.6|706.44|698.64|738
1655327700000|2022-06-15 21:15:00|708.04|700.24|708.29|700.49|709.28|701.48|706.79|698.99|588
1655328000000|2022-06-15 21:20:00|708.35|700.55|710.29|702.49|713.06|705.26|708.12|700.32|555
1655328300000|2022-06-15 21:25:00|710.22|702.42|711.28|703.48|712.56|704.76|709.93|702.13|396
1655328600000|2022-06-15 21:30:00|711.26|703.46|711.1|703.3|711.45|703.65|710.32|702.52|194
1655328900000|2022-06-15 21:35:00|711.12|703.32|717.18|709.38|717.18|709.38|710.96|703.16|505
1655329200000|2022-06-15 21:40:00|717.04|709.24|717.35|709.55|722.06|714.26|717.04|709.24|499
1655329500000|2022-06-15 21:45:00|717.21|709.41|719.59|711.79|721.21|713.41|717.21|709.41|585
1655329800000|2022-06-15 21:50:00|719.64|711.84|720.18|712.38|724.47|716.67|718.45|710.65|687
1655330100000|2022-06-15 21:55:00|720.16|712.36|715.14|707.34|720.31|712.51|714.72|706.92|568
1655330400000|2022-06-15 22:00:00|715.15|707.35|722.92|715.12|723.21|715.41|714.94|707.14|684
1655330700000|2022-06-15 22:05:00|722.96|715.16|723.26|715.46|731.82|724.02|721.68|713.88|867
1655331000000|2022-06-15 22:10:00|723.17|715.37|726.82|719.02|728.43|720.63|720.52|712.72|820
1655331300000|2022-06-15 22:15:00|727.02|719.22|720.48|712.68|731.57|723.77|720.3|712.5|795
1655331600000|2022-06-15 22:20:00|720.49|712.69|722.61|714.81|723.85|716.05|719.74|711.94|686
1655331900000|2022-06-15 22:25:00|722.58|714.78|736.15|728.35|739.29|731.49|722.12|714.32|900
1655332200000|2022-06-15 22:30:00|736.16|728.36|734.36|726.56|737.77|729.97|731.2|723.4|772
1655332500000|2022-06-15 22:35:00|734.11|726.31|728.01|720.21|734.33|726.53|727.01|719.21|700
1655332800000|2022-06-15 22:40:00|728.08|720.28|724.81|717.01|729.71|721.91|722.61|714.81|653
1655333100000|2022-06-15 22:45:00|724.61|716.81|725.16|717.36|725.61|717.81|722.05|714.25|596
1655333400000|2022-06-15 22:50:00|725.18|717.38|723.28|715.48|726.28|718.48|722.33|714.53|513
1655333700000|2022-06-15 22:55:00|723.29|715.49|723.29|715.49|724.05|716.25|720.25|712.45|431
1655334000000|2022-06-15 23:00:00|723.39|715.59|722.61|714.81|724.02|716.22|720.25|712.45|486
1655334300000|2022-06-15 23:05:00|722.51|714.71|726.1|718.3|726.94|719.14|721.18|713.38|548
1655334600000|2022-06-15 23:10:00|726.28|718.48|729.6|721.8|730.09|722.29|726.28|718.48|543
1655334900000|2022-06-15 23:15:00|729.59|721.79|730.68|722.88|731.1|723.3|726.63|718.83|538
1655335200000|2022-06-15 23:20:00|730.63|722.83|734.65|726.85|736.03|728.23|730.63|722.83|536
1655335500000|2022-06-15 23:25:00|734.56|726.76|739.5|731.7|740.18|732.38|731.57|723.77|672
1655335800000|2022-06-15 23:30:00|739.77|731.97|732.36|724.56|739.87|732.07|729.6|721.8|808
1655336100000|2022-06-15 23:35:00|732.37|724.57|731.45|723.65|733.73|725.93|729.36|721.56|687
1655336400000|2022-06-15 23:40:00|731.33|723.53|732|724.2|733.38|725.58|727.84|720.04|745
1655336700000|2022-06-15 23:45:00|731.95|724.15|739.36|731.56|740.83|733.03|731.95|724.15|870
1655337000000|2022-06-15 23:50:00|739.15|731.35|733.19|725.39|739.35|731.55|732.89|725.09|676
1655337300000|2022-06-15 23:55:00|733.15|725.35|736.13|728.33|738.28|730.48|732|724.2|892
1655337600000|2022-06-16 00:00:00|736.15|728.35|746.55|738.75|748.42|740.62|734.08|726.28|946
1655337900000|2022-06-16 00:05:00|746.58|738.78|749.57|741.77|753.61|745.81|742.28|734.48|1013
1655338200000|2022-06-16 00:10:00|749.22|741.42|740.35|732.55|749.25|741.45|740.32|732.52|885
1655338500000|2022-06-16 00:15:00|740.34|732.54|729.78|721.98|740.78|732.98|729.5|721.7|914
1655338800000|2022-06-16 00:20:00|729.76|721.96|723.96|716.16|730.26|722.46|723.47|715.67|871
1655339100000|2022-06-16 00:25:00|723.93|716.13|726.27|718.47|726.34|718.54|723.33|715.53|686
1655339400000|2022-06-16 00:30:00|726.29|718.49|731.2|723.4|732.37|724.57|726.06|718.26|825
1655339700000|2022-06-16 00:35:00|731.19|723.39|732.19|724.39|737.4|729.6|731.18|723.38|759
1655340000000|2022-06-16 00:40:00|732.2|724.4|729.75|721.95|733.02|725.22|728.2|720.4|682
1655340300000|2022-06-16 00:45:00|729.7|721.9|725.47|717.67|730.81|723.01|725.46|717.66|798
1655340600000|2022-06-16 00:50:00|725.29|717.49|729.39|721.59|730.72|722.92|725.23|717.43|801
1655340900000|2022-06-16 00:55:00|729.41|721.61|733.25|725.45|734.21|726.41|729.25|721.45|795
1655341200000|2022-06-16 01:00:00|733.24|725.44|733.4|725.6|736.91|729.11|732.32|724.52|812
1655341500000|2022-06-16 01:05:00|733.41|725.61|734.34|726.54|736.21|728.41|731.21|723.41|661
1655341800000|2022-06-16 01:10:00|734.41|726.61|744.97|737.17|744.97|737.17|734.39|726.59|887
1655342100000|2022-06-16 01:15:00|744.82|737.02|736.48|728.68|746.25|738.45|736.45|728.65|906
1655342400000|2022-06-16 01:20:00|736.49|728.69|733.68|725.88|737.92|730.12|733.02|725.22|793
1655342700000|2022-06-16 01:25:00|733.75|725.95|731.94|724.14|734.97|727.17|730.71|722.91|822
1655343000000|2022-06-16 01:30:00|731.91|724.11|723.72|715.92|732.93|725.13|723.05|715.25|858
1655343300000|2022-06-16 01:35:00|723.73|715.93|719.56|711.76|725.07|717.27|718.43|710.63|785
1655343600000|2022-06-16 01:40:00|719.57|711.77|716.24|708.44|719.83|712.03|715.51|707.71|692
1655343900000|2022-06-16 01:45:00|716.38|708.58|719.11|711.31|720.2|712.4|716.15|708.35|677
1655344200000|2022-06-16 01:50:00|719.09|711.29|717.15|709.35|720.04|712.24|717.1|709.3|657
1655344500000|2022-06-16 01:55:00|717.21|709.41|713.4|705.6|717.25|709.45|711.64|703.84|826
1655344800000|2022-06-16 02:00:00|713.38|705.58|719.4|711.6|719.98|712.18|713.33|705.53|713
1655345100000|2022-06-16 02:05:00|719.41|711.61|717.31|709.51|720.77|712.97|717.06|709.26|590
1655345400000|2022-06-16 02:10:00|717.32|709.52|716.53|708.73|717.48|709.68|713.82|706.02|742
1655345700000|2022-06-16 02:15:00|716.51|708.71|711.8|704|717.33|709.53|711.79|703.99|769
1655346000000|2022-06-16 02:20:00|711.81|704.01|710.34|702.54|714.42|706.62|707.27|699.47|829
1655346300000|2022-06-16 02:25:00|710.37|702.57|709.93|702.13|713.02|705.22|707.94|700.14|797
1655346600000|2022-06-16 02:30:00|709.95|702.15|711.8|704|713.75|705.95|709.93|702.13|760
1655346900000|2022-06-16 02:35:00|712.19|704.39|710.36|702.56|713.08|705.28|710.25|702.45|745
1655347200000|2022-06-16 02:40:00|710.37|702.57|709.88|702.08|711|703.2|707|699.2|681
1655347500000|2022-06-16 02:45:00|709.73|701.93|713.39|705.59|714.04|706.24|708.79|700.99|537
1655347800000|2022-06-16 02:50:00|713.38|705.58|714.15|706.35|714.49|706.69|712.02|704.22|681
1655348100000|2022-06-16 02:55:00|714.24|706.44|713.34|705.54|716.21|708.41|713.16|705.36|689
1655348400000|2022-06-16 03:00:00|713.33|705.53|715.94|708.14|716.9|709.1|712.7|704.9|753
1655348700000|2022-06-16 03:05:00|715.98|708.18|709.18|701.38|717.21|709.41|708.91|701.11|775
1655349000000|2022-06-16 03:10:00|709.2|701.4|708.28|700.48|711.53|703.73|708.17|700.37|667
1655349300000|2022-06-16 03:15:00|708.25|700.45|705.29|697.49|711.74|703.94|705.29|697.49|798
1655349600000|2022-06-16 03:20:00|705.32|697.52|707.4|699.6|707.98|700.18|705.27|697.47|633
1655349900000|2022-06-16 03:25:00|707.33|699.53|706.58|698.78|708.21|700.41|706.3|698.5|496
1655350200000|2022-06-16 03:30:00|706.52|698.72|709.5|701.7|710.65|702.85|705.82|698.02|753
1655350500000|2022-06-16 03:35:00|709.78|701.98|709.29|701.49|710.2|702.4|708.47|700.67|617
1655350800000|2022-06-16 03:40:00|709.31|701.51|704.05|696.25|710.67|702.87|703.13|695.33|719
1655351100000|2022-06-16 03:45:00|704.07|696.27|704.27|696.47|705.76|697.96|702.2|694.4|756
1655351400000|2022-06-16 03:50:00|704.32|696.52|703.64|695.84|705.67|697.87|703.47|695.67|697
1655351700000|2022-06-16 03:55:00|703.7|695.9|702.49|694.69|705.09|697.29|701.62|693.82|772
1655352000000|2022-06-16 04:00:00|702.48|694.68|704.32|696.52|707.11|699.31|702.4|694.6|807
1655352300000|2022-06-16 04:05:00|704.3|696.5|708.22|700.42|708.77|700.97|703.16|695.36|824
1655352600000|2022-06-16 04:10:00|708.21|700.41|710.33|702.53|710.69|702.89|707.17|699.37|575
1655352900000|2022-06-16 04:15:00|710.32|702.52|711.09|703.29|712.66|704.86|709.45|701.65|628
1655353200000|2022-06-16 04:20:00|711.19|703.39|710.19|702.39|711.69|703.89|710.1|702.3|626
1655353500000|2022-06-16 04:25:00|710.21|702.41|710.49|702.69|711.38|703.58|710.04|702.24|530
1655353800000|2022-06-16 04:30:00|710.5|702.7|711.44|703.64|712.2|704.4|709.76|701.96|659
1655354100000|2022-06-16 04:35:00|711.4|703.6|710.04|702.24|711.45|703.65|708.34|700.54|630
1655354400000|2022-06-16 04:40:00|710|702.2|702.35|694.55|710.91|703.11|702.28|694.48|757
1655354700000|2022-06-16 04:45:00|702.32|694.52|700.18|692.38|703.87|696.07|700.18|692.38|683
1655355000000|2022-06-16 04:50:00|700.19|692.39|700.2|692.4|700.63|692.83|698.24|690.44|794
1655355300000|2022-06-16 04:55:00|700.1|692.3|700.42|692.62|702.37|694.57|699.58|691.78|619
1655355600000|2022-06-16 05:00:00|700.47|692.67|701.33|693.53|703.37|695.57|699.66|691.86|697
1655355900000|2022-06-16 05:05:00|701.17|693.37|699.33|691.53|701.61|693.81|697.92|690.12|670
1655356200000|2022-06-16 05:10:00|699.42|691.62|700.22|692.42|700.78|692.98|697.09|689.29|708
1655356500000|2022-06-16 05:15:00|700.23|692.43|702.64|694.84|702.89|695.09|699.25|691.45|674
1655356800000|2022-06-16 05:20:00|702.65|694.85|704.95|697.15|705.63|697.83|702.38|694.58|558
1655357100000|2022-06-16 05:25:00|704.91|697.11|706.6|698.8|707.96|700.16|704.91|697.11|561
1655357400000|2022-06-16 05:30:00|706.61|698.81|707.19|699.39|708.26|700.46|705.61|697.81|548
1655357700000|2022-06-16 05:35:00|707.13|699.33|705.63|697.83|707.48|699.68|705.28|697.48|655
1655358000000|2022-06-16 05:40:00|705.61|697.81|701.4|693.6|705.61|697.81|701.24|693.44|708
1655358300000|2022-06-16 05:45:00|701.47|693.67|697.35|689.55|702.45|694.65|697.35|689.55|697
1655358600000|2022-06-16 05:50:00|697.33|689.53|692.44|684.64|697.34|689.54|692.37|684.57|555
1655358900000|2022-06-16 05:55:00|692.46|684.66|693.89|686.09|694.67|686.87|692.29|684.49|642
1655359200000|2022-06-16 06:00:00|693.9|686.1|694.22|686.42|696.1|688.3|693.31|685.51|607
1655359500000|2022-06-16 06:05:00|694.23|686.43|696.44|688.64|697.38|689.58|694.21|686.41|682
1655359800000|2022-06-16 06:10:00|696.41|688.61|691.78|683.98|696.88|689.08|691.73|683.93|713
1655360100000|2022-06-16 06:15:00|691.8|684|693.12|685.32|693.45|685.65|691.8|684|661
1655360400000|2022-06-16 06:20:00|693.11|685.31|688.68|680.88|694.25|686.45|688.63|680.83|730
1655360700000|2022-06-16 06:25:00|688.69|680.89|688.46|680.66|691.59|683.79|688.45|680.65|599
1655361000000|2022-06-16 06:30:00|688.38|680.58|685.44|677.64|689.52|681.72|683.69|675.89|786
1655361300000|2022-06-16 06:35:00|685.43|677.63|684.66|676.86|686.25|678.45|684.41|676.61|725
1655361600000|2022-06-16 06:40:00|684.61|676.81|682.88|675.08|685.04|677.24|680.56|672.76|788
1655361900000|2022-06-16 06:45:00|683|675.2|682.57|674.77|683.72|675.92|679.82|672.02|750
1655362200000|2022-06-16 06:50:00|682.48|674.68|681.05|673.25|684|676.2|681.01|673.21|726
1655362500000|2022-06-16 06:55:00|680.93|673.13|682.53|674.73|683.09|675.29|678.98|671.18|553
1655362800000|2022-06-16 07:00:00|682.51|674.71|688.25|680.45|688.58|680.78|682.15|674.35|687
1655363100000|2022-06-16 07:05:00|688.14|680.34|689.32|681.52|689.67|681.87|687.93|680.13|590
1655363400000|2022-06-16 07:10:00|689.31|681.51|689.1|681.3|690.37|682.57|687.65|679.85|672
1655363700000|2022-06-16 07:15:00|689.13|681.33|685.03|677.23|689.56|681.76|683.49|675.69|698
1655364000000|2022-06-16 07:20:00|684.98|677.18|678.3|670.5|685.35|677.55|677.47|669.67|768
1655364300000|2022-06-16 07:25:00|678.29|670.49|680.28|672.48|680.88|673.08|676.52|668.72|774
1655364600000|2022-06-16 07:30:00|680.27|672.47|674.53|666.73|680.48|672.68|671.97|664.17|821
1655364900000|2022-06-16 07:35:00|674.51|666.71|671.46|663.66|675.44|667.64|671.38|663.58|915
1655365200000|2022-06-16 07:40:00|671.36|663.56|671.79|663.99|672.75|664.95|671.08|663.28|845
1655365500000|2022-06-16 07:45:00|671.86|664.06|670.33|662.53|673.32|665.52|668.22|660.42|851
1655365800000|2022-06-16 07:50:00|670.31|662.51|671.05|663.25|671.05|663.25|667.35|659.55|820
1655366100000|2022-06-16 07:55:00|671.04|663.24|673.38|665.58|674.91|667.11|669.54|661.74|843
1655366400000|2022-06-16 08:00:00|673.32|665.52|674.73|666.93|675.75|667.95|673.11|665.31|801
1655366700000|2022-06-16 08:05:00|674.72|666.92|669.54|661.74|675.06|667.26|669.51|661.71|705
1655367000000|2022-06-16 08:10:00|669.51|661.71|666.78|658.98|669.54|661.74|666.57|658.77|715
1655367300000|2022-06-16 08:15:00|666.87|659.07|668.59|660.79|669.9|662.1|666.19|658.39|832
1655367600000|2022-06-16 08:20:00|668.57|660.77|672.21|664.41|672.9|665.1|668.21|660.41|630
1655367900000|2022-06-16 08:25:00|672.14|664.34|673.67|665.87|675.24|667.44|671.03|663.23|588
1655368200000|2022-06-16 08:30:00|673.68|665.88|678.44|670.64|679.93|672.13|672.73|664.93|821
1655368500000|2022-06-16 08:35:00|678.54|670.74|680.11|672.31|681.91|674.11|678.02|670.22|756
1655368800000|2022-06-16 08:40:00|680.07|672.27|676.36|668.56|680.42|672.62|675.67|667.87|712
1655369100000|2022-06-16 08:45:00|676.35|668.55|676.14|668.34|676.55|668.75|673.91|666.11|701
1655369400000|2022-06-16 08:50:00|676.28|668.48|677|669.2|677.3|669.5|672.77|664.97|750
1655369700000|2022-06-16 08:55:00|677.02|669.22|675.55|667.75|677.88|670.08|674.5|666.7|765
1655370000000|2022-06-16 09:00:00|675.54|667.74|669.23|661.43|676.64|668.84|668.54|660.74|774
1655370300000|2022-06-16 09:05:00|669.19|661.39|662.41|654.61|669.19|661.39|657.33|649.53|969
1655370600000|2022-06-16 09:10:00|662.39|654.59|662.82|655.02|663.26|655.46|659.35|651.55|886
1655370900000|2022-06-16 09:15:00|662.92|655.12|660.11|652.31|662.95|655.15|657.52|649.72|876
1655371200000|2022-06-16 09:20:00|660.12|652.32|657.9|650.1|660.3|652.5|657.36|649.56|858
1655371500000|2022-06-16 09:25:00|657.79|649.99|660.04|652.24|661.06|653.26|655.96|648.16|824
1655371800000|2022-06-16 09:30:00|659.83|652.03|654.39|646.59|660.29|652.49|654.22|646.42|804
1655372100000|2022-06-16 09:35:00|654.35|646.55|650.94|643.14|655.29|647.49|650.41|642.61|844
1655372400000|2022-06-16 09:40:00|650.93|643.13|650.61|642.81|651.97|644.17|648.66|640.86|808
1655372700000|2022-06-16 09:45:00|650.62|642.82|649.64|641.84|652.41|644.61|648.63|640.83|743
1655373000000|2022-06-16 09:50:00|649.69|641.89|652.22|644.42|652.3|644.5|646.23|638.43|832
1655373300000|2022-06-16 09:55:00|652.15|644.35|653.36|645.56|654.43|646.63|650.52|642.72|758
1655373600000|2022-06-16 10:00:00|653.26|645.46|652.71|644.91|655.5|647.7|652.48|644.68|782
1655373900000|2022-06-16 10:05:00|652.7|644.9|650.79|642.99|652.94|645.14|649.02|641.22|694
1655374200000|2022-06-16 10:10:00|650.99|643.19|649.04|641.24|651.25|643.45|648.01|640.21|729
1655374500000|2022-06-16 10:15:00|649.03|641.23|650.17|642.37|650.51|642.71|646.74|638.94|779
1655374800000|2022-06-16 10:20:00|650.16|642.36|647.44|639.64|650.81|643.01|647.44|639.64|709
1655375100000|2022-06-16 10:25:00|647.42|639.62|638.47|630.67|647.49|639.69|638.24|630.44|805
1655375400000|2022-06-16 10:30:00|638.46|630.66|634.59|626.79|639.03|631.23|634.58|626.78|743
1655375700000|2022-06-16 10:35:00|634.61|626.81|630.71|622.91|637.27|629.47|630.4|622.6|864
1655376000000|2022-06-16 10:40:00|630.73|622.93|634.53|626.73|634.77|626.97|629.5|621.7|869
1655376300000|2022-06-16 10:45:00|634.48|626.68|635.62|627.82|636.13|628.33|633.88|626.08|796
1655376600000|2022-06-16 10:50:00|635.51|627.71|643.11|635.31|645.98|638.18|631.79|623.99|931
1655376900000|2022-06-16 10:55:00|643.06|635.26|647.37|639.57|649.92|642.12|638.69|630.89|955
1655377200000|2022-06-16 11:00:00|647.34|639.54|644.63|636.83|648.53|640.73|642.13|634.33|970
1655377500000|2022-06-16 11:05:00|644.67|636.87|643.44|635.64|647.19|639.39|642.74|634.94|830
1655377800000|2022-06-16 11:10:00|643.45|635.65|645.41|637.61|645.41|637.61|641.55|633.75|729
1655378100000|2022-06-16 11:15:00|645.42|637.62|642.26|634.46|645.42|637.62|640.85|633.05|677
1655378400000|2022-06-16 11:20:00|642.28|634.48|632.62|624.82|642.28|634.48|632.55|624.75|803
1655378700000|2022-06-16 11:25:00|632.71|624.91|636.37|628.57|638.52|630.72|632.67|624.87|861
1655379000000|2022-06-16 11:30:00|636.38|628.58|643.04|635.24|643.54|635.74|634.4|626.6|837
1655379300000|2022-06-16 11:35:00|643.02|635.22|641.56|633.76|643.42|635.62|641.55|633.75|673
1655379600000|2022-06-16 11:40:00|641.57|633.77|641.24|633.44|643.23|635.43|640.67|632.87|605
1655379900000|2022-06-16 11:45:00|641.19|633.39|636.21|628.41|641.31|633.51|635.32|627.52|884
1655380200000|2022-06-16 11:50:00|636.26|628.46|631.38|623.58|638.78|630.98|631.03|623.23|804
1655380500000|2022-06-16 11:55:00|631.26|623.46|635.35|627.55|637.24|629.44|628.84|621.04|914
1655380800000|2022-06-16 12:00:00|635.15|627.35|638.41|630.61|639.38|631.58|634.42|626.62|915
1655381100000|2022-06-16 12:05:00|638.35|630.55|640.24|632.44|641.22|633.42|638.1|630.3|667
1655381400000|2022-06-16 12:10:00|640.25|632.45|638.22|630.42|640.83|633.03|637.78|629.98|720
1655381700000|2022-06-16 12:15:00|638.29|630.49|631.04|623.24|638.48|630.68|630.53|622.73|817
1655382000000|2022-06-16 12:20:00|630.94|623.14|646.26|638.46|646.26|638.46|630.94|623.14|884
1655382300000|2022-06-16 12:25:00|646.38|638.58|650.67|642.87|655.22|647.42|645.35|637.55|1005
1655382600000|2022-06-16 12:30:00|650.84|643.04|655.41|647.61|659.74|651.94|648.39|640.59|1028
1655382900000|2022-06-16 12:35:00|655.4|647.6|651.68|643.88|655.42|647.62|651.6|643.8|930
1655383200000|2022-06-16 12:40:00|651.69|643.89|649.98|642.18|652.17|644.37|647.69|639.89|907
1655383500000|2022-06-16 12:45:00|649.9|642.1|649.21|641.41|651.46|643.66|645.26|637.46|927
1655383800000|2022-06-16 12:50:00|649.19|641.39|646.41|638.61|649.48|641.68|645.24|637.44|893
1655384100000|2022-06-16 12:55:00|646.39|638.59|641.3|633.5|647.1|639.3|641.3|633.5|835
1655384400000|2022-06-16 13:00:00|641.25|633.45|651.2|643.4|651.2|643.4|641.18|633.38|897
1655384700000|2022-06-16 13:05:00|651.4|643.6|647.81|640.01|651.68|643.88|644.8|637|707
1655385000000|2022-06-16 13:10:00|648.03|640.23|647.32|639.52|649.38|641.58|645.39|637.59|784
1655385300000|2022-06-16 13:15:00|647.29|639.49|642.14|634.34|648.31|640.51|641.55|633.75|829
1655385600000|2022-06-16 13:20:00|642.13|634.33|646.04|638.24|646.25|638.45|641.82|634.02|790
1655385900000|2022-06-16 13:25:00|646.13|638.33|647.38|639.58|647.56|639.76|643.49|635.69|855
1655386200000|2022-06-16 13:30:00|647.37|639.57|637.2|629.4|653.47|645.67|635.3|627.5|1080
1655386500000|2022-06-16 13:35:00|637.46|629.66|637.3|629.5|645.11|637.31|634.86|627.06|1008
1655386800000|2022-06-16 13:40:00|637.26|629.46|638.44|630.64|641.89|634.09|636.5|628.7|1038
1655387100000|2022-06-16 13:45:00|638.46|630.66|643.32|635.52|645.33|637.53|637.63|629.83|1023
1655387400000|2022-06-16 13:50:00|643.33|635.53|630.36|622.56|643.33|635.53|625.46|617.66|966
1655387700000|2022-06-16 13:55:00|630.38|622.58|634.17|626.37|636.53|628.73|629.15|621.35|959
1655388000000|2022-06-16 14:00:00|634.13|626.33|626.45|618.65|635.48|627.68|626.37|618.57|1030
1655388300000|2022-06-16 14:05:00|626.4|618.6|630.4|622.6|630.42|622.62|624.51|616.71|1010
1655388600000|2022-06-16 14:10:00|630.41|622.61|628.1|620.3|631.35|623.55|626.21|618.41|947
1655388900000|2022-06-16 14:15:00|627.96|620.16|633.37|625.57|639.85|632.05|627.34|619.54|916
1655389200000|2022-06-16 14:20:00|633.43|625.63|635.36|627.56|639.27|631.47|633.16|625.36|878
1655389500000|2022-06-16 14:25:00|635.37|627.57|638.91|631.11|640.36|632.56|635.27|627.47|946
1655389800000|2022-06-16 14:30:00|639.04|631.24|641.82|634.02|644.95|637.15|636.4|628.6|1007
1655390100000|2022-06-16 14:35:00|641.92|634.12|637.42|629.62|643.24|635.44|637.35|629.55|901
1655390400000|2022-06-16 14:40:00|637.4|629.6|638.11|630.31|646.4|638.6|636.14|628.34|867
1655390700000|2022-06-16 14:45:00|637.92|630.12|640.69|632.89|643.33|635.53|635.93|628.13|891
1655391000000|2022-06-16 14:50:00|640.71|632.91|639.67|631.87|640.96|633.16|634.94|627.14|951
1655391300000|2022-06-16 14:55:00|639.68|631.88|639.73|631.93|645.99|638.19|639.38|631.58|896
1655391600000|2022-06-16 15:00:00|639.64|631.84|646.1|638.3|648.12|640.32|639.41|631.61|942
1655391900000|2022-06-16 15:05:00|646.03|638.23|655.43|647.63|658.94|651.14|643.38|635.58|978
1655392200000|2022-06-16 15:10:00|655.45|647.65|663.77|655.97|666.12|658.32|653.38|645.58|956
1655392500000|2022-06-16 15:15:00|663.8|656|662.32|654.52|673.73|665.93|660.78|652.98|992
1655392800000|2022-06-16 15:20:00|662.44|654.64|659.33|651.53|662.62|654.82|657.96|650.16|894
1655393100000|2022-06-16 15:25:00|659.27|651.47|665.33|657.53|668.5|660.7|658.66|650.86|941
1655393400000|2022-06-16 15:30:00|665.66|657.86|666.31|658.51|669.19|661.39|662.21|654.41|882
1655393700000|2022-06-16 15:35:00|666.22|658.42|669.17|661.37|669.55|661.75|662.7|654.9|826
1655394000000|2022-06-16 15:40:00|669.24|661.44|670.78|662.98|673.59|665.79|664.01|656.21|919
1655394300000|2022-06-16 15:45:00|670.62|662.82|665.74|657.94|675.22|667.42|664.45|656.65|905
1655394600000|2022-06-16 15:50:00|665.87|658.07|659.38|651.58|666.03|658.23|658.83|651.03|855
1655394900000|2022-06-16 15:55:00|659.37|651.57|661|653.2|661.4|653.6|657.73|649.93|818
1655395200000|2022-06-16 16:00:00|661.26|653.46|655.62|647.82|661.33|653.53|655.54|647.74|827
1655395500000|2022-06-16 16:05:00|655.61|647.81|655.15|647.35|658.33|650.53|654.29|646.49|755
1655395800000|2022-06-16 16:10:00|655.12|647.32|649.48|641.68|655.41|647.61|649.43|641.63|822
1655396100000|2022-06-16 16:15:00|649.51|641.71|654.87|647.07|657.37|649.57|646.78|638.98|943
1655396400000|2022-06-16 16:20:00|655.07|647.27|662.54|654.74|662.54|654.74|653.61|645.81|905
1655396700000|2022-06-16 16:25:00|662.56|654.76|666.16|658.36|667.03|659.23|661.71|653.91|930
1655397000000|2022-06-16 16:30:00|666.18|658.38|667.16|659.36|669.97|662.17|663.58|655.78|893
1655397300000|2022-06-16 16:35:00|666.97|659.17|669.27|661.47|669.8|662|664.65|656.85|748
1655397600000|2022-06-16 16:40:00|669.37|661.57|671.77|663.97|673.46|665.66|667.5|659.7|818
1655397900000|2022-06-16 16:45:00|671.88|664.08|673.36|665.56|675.68|667.88|668.87|661.07|961
1655398200000|2022-06-16 16:50:00|673.38|665.58|672.37|664.57|677.77|669.97|672.14|664.34|913
1655398500000|2022-06-16 16:55:00|672.27|664.47|671.32|663.52|672.71|664.91|669.75|661.95|867
1655398800000|2022-06-16 17:00:00|671.6|663.8|669.76|661.96|672.65|664.85|668.49|660.69|776
1655399100000|2022-06-16 17:05:00|669.7|661.9|674.3|666.5|674.55|666.75|667.63|659.83|826
1655399400000|2022-06-16 17:10:00|674.31|666.51|680.29|672.49|680.51|672.71|673.71|665.91|740
1655399700000|2022-06-16 17:15:00|680.28|672.48|679.69|671.89|683.74|675.94|678.13|670.33|784
1655400000000|2022-06-16 17:20:00|679.66|671.86|676.24|668.44|679.89|672.09|675.22|667.42|733
1655400300000|2022-06-16 17:25:00|676.26|668.46|681.12|673.32|682.54|674.74|675.18|667.38|851
1655400600000|2022-06-16 17:30:00|681.08|673.28|682.25|674.45|685.58|677.78|679.49|671.69|909
1655400900000|2022-06-16 17:35:00|682.28|674.48|681.08|673.28|683.04|675.24|678.47|670.67|778
1655401200000|2022-06-16 17:40:00|681.06|673.26|677.64|669.84|681.65|673.85|676.21|668.41|795
1655401500000|2022-06-16 17:45:00|677.49|669.69|672.37|664.57|677.51|669.71|670.98|663.18|826
1655401800000|2022-06-16 17:50:00|672.41|664.61|671.73|663.93|672.95|665.15|670.85|663.05|693
1655402100000|2022-06-16 17:55:00|671.88|664.08|668.54|660.74|671.94|664.14|667.82|660.02|689
1655402400000|2022-06-16 18:00:00|668.5|660.7|669.63|661.83|670.75|662.95|667.28|659.48|788
1655402700000|2022-06-16 18:05:00|669.62|661.82|667.92|660.12|671.59|663.79|664.17|656.37|823
1655403000000|2022-06-16 18:10:00|667.9|660.1|668.05|660.25|669.77|661.97|666.98|659.18|765
1655403300000|2022-06-16 18:15:00|668.02|660.22|663.92|656.12|668.67|660.87|662.45|654.65|716
1655403600000|2022-06-16 18:20:00|663.87|656.07|664.28|656.48|665.81|658.01|661.58|653.78|662
1655403900000|2022-06-16 18:25:00|664.27|656.47|663.19|655.39|666.12|658.32|663.03|655.23|671
1655404200000|2022-06-16 18:30:00|663.18|655.38|665.68|657.88|666.4|658.6|662.85|655.05|737
1655404500000|2022-06-16 18:35:00|665.73|657.93|670.1|662.3|670.32|662.52|662.07|654.27|815
1655404800000|2022-06-16 18:40:00|669.99|662.19|670.06|662.26|672.31|664.51|669.95|662.15|748
1655405100000|2022-06-16 18:45:00|670.05|662.25|663.15|655.35|672.19|664.39|662.75|654.95|825
1655405400000|2022-06-16 18:50:00|663.02|655.22|662.39|654.59|665.13|657.33|661.39|653.59|668
1655405700000|2022-06-16 18:55:00|662.38|654.58|667.6|659.8|667.82|660.02|661.44|653.64|634
1655406000000|2022-06-16 19:00:00|667.24|659.44|670.23|662.43|671.75|663.95|666.29|658.49|671
1655406300000|2022-06-16 19:05:00|670.21|662.41|672.3|664.5|672.77|664.97|667.06|659.26|745
1655406600000|2022-06-16 19:10:00|672.25|664.45|664.42|656.62|673.39|665.59|663.34|655.54|788
1655406900000|2022-06-16 19:15:00|664.31|656.51|665.53|657.73|665.53|657.73|661.75|653.95|640
1655407200000|2022-06-16 19:20:00|665.44|657.64|666.64|658.84|668.74|660.94|665.36|657.56|705
1655407500000|2022-06-16 19:25:00|666.63|658.83|667.89|660.09|669.14|661.34|665.62|657.82|784
1655407800000|2022-06-16 19:30:00|667.92|660.12|656.93|649.13|669.32|661.52|656.93|649.13|847
1655408100000|2022-06-16 19:35:00|656.56|648.76|651.13|643.33|657.79|649.99|647.78|639.98|969
1655408400000|2022-06-16 19:40:00|651.12|643.32|653.61|645.81|657.05|649.25|651.12|643.32|903
1655408700000|2022-06-16 19:45:00|653.66|645.86|651.22|643.42|655.68|647.88|650.43|642.63|878
1655409000000|2022-06-16 19:50:00|651.6|643.8|657.53|649.73|657.64|649.84|651.17|643.37|853
1655409300000|2022-06-16 19:55:00|657.67|649.87|654.4|646.6|657.67|649.87|653.33|645.53|797
1655409600000|2022-06-16 20:00:00|654.26|646.46|666.13|658.33|667.1|659.3|653.33|645.53|883
1655409900000|2022-06-16 20:05:00|666.14|658.34|664.41|656.61|668.08|660.28|664.26|656.46|791
1655410200000|2022-06-16 20:10:00|664.45|656.65|669.62|661.82|670.29|662.49|663.5|655.7|794
1655410500000|2022-06-16 20:15:00|669.66|661.86|674.9|667.1|675.76|667.96|669.62|661.82|676
1655410800000|2022-06-16 20:20:00|674.85|667.05|671.73|663.93|674.86|667.06|669.93|662.13|644
1655411100000|2022-06-16 20:25:00|671.71|663.91|671.2|663.4|672.64|664.84|670.22|662.42|640
1655411400000|2022-06-16 20:30:00|671.06|663.26|666.9|659.1|671.26|663.46|666.2|658.4|582
1655411700000|2022-06-16 20:35:00|666.91|659.11|666.41|658.61|669.93|662.13|657.94|650.14|774
1655412000000|2022-06-16 20:40:00|666.36|658.56|668.79|660.99|668.85|661.05|662.54|654.74|875
1655412300000|2022-06-16 20:45:00|668.75|660.95|671.06|663.26|671.91|664.11|665.81|658.01|850
1655412600000|2022-06-16 20:50:00|671.03|663.23|671.14|663.34|674.44|666.64|670.12|662.32|703
1655412900000|2022-06-16 20:55:00|670.81|663.01|669.21|661.41|672.16|664.36|667.35|659.55|636
1655413200000|2022-06-16 21:00:00|669.18|661.38|673.31|665.51|673.65|665.85|667.7|659.9|611
1655413500000|2022-06-16 21:05:00|673.25|665.45|670.57|662.77|677.28|669.48|670.34|662.54|705
1655413800000|2022-06-16 21:10:00|670.51|662.71|671.73|663.93|672.63|664.83|669.52|661.72|658
1655414100000|2022-06-16 21:15:00|671.74|663.94|672.73|664.93|674.44|666.64|671.65|663.85|656
1655414400000|2022-06-16 21:20:00|672.8|665|676.63|668.83|676.72|668.92|672.03|664.23|449
1655414700000|2022-06-16 21:25:00|676.61|668.81|676.38|668.58|679.38|671.58|676.28|668.48|467
1655415000000|2022-06-16 21:30:00|676.51|668.71|677.99|670.19|678.19|670.39|674.39|666.59|321
1655415300000|2022-06-16 21:35:00|678|670.2|674.45|666.65|678.02|670.22|674.45|666.65|345
1655415600000|2022-06-16 21:40:00|674.46|666.66|670.13|662.33|674.46|666.66|669.57|661.77|432
1655415900000|2022-06-16 21:45:00|670.11|662.31|670.83|663.03|671.78|663.98|669.72|661.92|482
1655416200000|2022-06-16 21:50:00|670.74|662.94|662.87|655.07|670.74|662.94|662.83|655.03|552
1655416500000|2022-06-16 21:55:00|662.84|655.04|661.41|653.61|663.37|655.57|660.2|652.4|431
1655416800000|2022-06-16 22:00:00|661.4|653.6|657.4|649.6|662.03|654.23|656.3|648.5|592
1655417100000|2022-06-16 22:05:00|657.48|649.68|653.59|645.79|657.66|649.86|653.53|645.73|236
1655417400000|2022-06-16 22:10:00|651.33|643.53|649.19|641.39|652.73|644.93|648.73|640.93|767
1655417700000|2022-06-16 22:15:00|649.2|641.4|656.67|648.87|657.97|650.17|649.09|641.29|823
1655418000000|2022-06-16 22:20:00|656.46|648.66|656.88|649.08|658.72|650.92|655.12|647.32|775
1655418300000|2022-06-16 22:25:00|656.84|649.04|652.25|644.45|656.94|649.14|650.41|642.61|698
1655418600000|2022-06-16 22:30:00|652.38|644.58|656.21|648.41|656.93|649.13|649.17|641.37|830
1655418900000|2022-06-16 22:35:00|656.22|648.42|656.45|648.65|657.25|649.45|654.99|647.19|685
1655419200000|2022-06-16 22:40:00|656.48|648.68|649.51|641.71|656.96|649.16|648.76|640.96|582
1655419500000|2022-06-16 22:45:00|649.49|641.69|648.06|640.26|653.02|645.22|646.21|638.41|896
1655419800000|2022-06-16 22:50:00|648.08|640.28|642.26|634.46|648.37|640.57|641.73|633.93|920
1655420100000|2022-06-16 22:55:00|642.2|634.4|640.48|632.68|642.84|635.04|639.45|631.65|909
1655420400000|2022-06-16 23:00:00|640.55|632.75|638.34|630.54|643.95|636.15|637.21|629.41|812
1655420700000|2022-06-16 23:05:00|638.38|630.58|635.75|627.95|640.83|633.03|635.26|627.46|845
1655421000000|2022-06-16 23:10:00|635.7|627.9|631.47|623.67|636.92|629.12|630.68|622.88|814
1655421300000|2022-06-16 23:15:00|631.45|623.65|628.94|621.14|634.2|626.4|628.7|620.9|870
1655421600000|2022-06-16 23:20:00|629.1|621.3|629.72|621.92|632.28|624.48|627.76|619.96|750
1655421900000|2022-06-16 23:25:00|629.73|621.93|638.31|630.51|638.34|630.54|629.73|621.93|774
1655422200000|2022-06-16 23:30:00|638.35|630.55|635.07|627.27|641.91|634.11|632.15|624.35|1003
1655422500000|2022-06-16 23:35:00|635|627.2|631.2|623.4|635.79|627.99|630.8|623|886
1655422800000|2022-06-16 23:40:00|631.17|623.37|630.16|622.36|632.66|624.86|629.97|622.17|819
1655423100000|2022-06-16 23:45:00|630.17|622.37|636.01|628.21|636.57|628.77|629.4|621.6|949
1655423400000|2022-06-16 23:50:00|636.05|628.25|637.11|629.31|637.22|629.42|632.98|625.18|840
1655423700000|2022-06-16 23:55:00|637.1|629.3|639.04|631.24|639.62|631.82|636.82|629.02|842
1655424000000|2022-06-17 00:00:00|639.05|631.25|635.87|628.07|639.46|631.66|632.01|624.21|926
1655424300000|2022-06-17 00:05:00|635.81|628.01|647.22|639.42|647.33|639.53|635.37|627.57|919
1655424600000|2022-06-17 00:10:00|647.23|639.43|645.77|637.97|649.45|641.65|643.07|635.27|901
1655424900000|2022-06-17 00:15:00|645.59|637.79|653.54|645.74|656.09|648.29|644.46|636.66|968
1655425200000|2022-06-17 00:20:00|653.66|645.86|652.65|644.85|656.85|649.05|651.62|643.82|936
1655425500000|2022-06-17 00:25:00|652.57|644.77|648.65|640.85|652.8|645|648.16|640.36|873
1655425800000|2022-06-17 00:30:00|648.69|640.89|639.47|631.67|648.69|640.89|638.05|630.25|902
1655426100000|2022-06-17 00:35:00|639.5|631.7|631.48|623.68|639.75|631.95|630.9|623.1|890
1655426400000|2022-06-17 00:40:00|631.57|623.77|635.43|627.63|636.41|628.61|630.1|622.3|933
1655426700000|2022-06-17 00:45:00|635.45|627.65|639.08|631.28|639.85|632.05|635.4|627.6|885
1655427000000|2022-06-17 00:50:00|639.12|631.32|640.57|632.77|641.72|633.92|637.99|630.19|685
1655427300000|2022-06-17 00:55:00|640.48|632.68|643.43|635.63|643.84|636.04|639.35|631.55|744
1655427600000|2022-06-17 01:00:00|643.36|635.56|646.3|638.5|649.24|641.44|642.81|635.01|858
1655427900000|2022-06-17 01:05:00|646.32|638.52|653.2|645.4|653.35|645.55|646.01|638.21|826
1655428200000|2022-06-17 01:10:00|653.15|645.35|652.49|644.69|653.57|645.77|649.39|641.59|838
1655428500000|2022-06-17 01:15:00|652.5|644.7|651.25|643.45|653.57|645.77|649.13|641.33|844
1655428800000|2022-06-17 01:20:00|651.24|643.44|648.57|640.77|651.59|643.79|646.13|638.33|811
1655429100000|2022-06-17 01:25:00|648.59|640.79|647.32|639.52|650.41|642.61|646.6|638.8|746
1655429400000|2022-06-17 01:30:00|647.34|639.54|646.11|638.31|651.51|643.71|644.5|636.7|858
1655429700000|2022-06-17 01:35:00|646.15|638.35|659.86|652.06|661.42|653.62|646.15|638.35|1010
1655430000000|2022-06-17 01:40:00|659.97|652.17|666.01|658.21|667.35|659.55|658.46|650.66|973
1655430300000|2022-06-17 01:45:00|666.06|658.26|663.16|655.36|670.54|662.74|662.04|654.24|980
1655430600000|2022-06-17 01:50:00|663.19|655.39|667.11|659.31|667.41|659.61|660.16|652.36|879
1655430900000|2022-06-17 01:55:00|667.1|659.3|669.36|661.56|673.94|666.14|667.03|659.23|936
1655431200000|2022-06-17 02:00:00|669.41|661.61|671.85|664.05|676.47|668.67|669.17|661.37|965
1655431500000|2022-06-17 02:05:00|671.93|664.13|665.76|657.96|672.15|664.35|665.65|657.85|792
1655431800000|2022-06-17 02:10:00|665.77|657.97|664.11|656.31|666.26|658.46|662.72|654.92|820
1655432100000|2022-06-17 02:15:00|664.1|656.3|660.16|652.36|664.67|656.87|658.99|651.19|877
1655432400000|2022-06-17 02:20:00|660.15|652.35|659.33|651.53|661.7|653.9|658.51|650.71|745
1655432700000|2022-06-17 02:25:00|659.36|651.56|657.84|650.04|659.9|652.1|657.63|649.83|684
1655433000000|2022-06-17 02:30:00|657.63|649.83|660.48|652.68|661.85|654.05|657.44|649.64|785
1655433300000|2022-06-17 02:35:00|660.46|652.66|655.59|647.79|661.29|653.49|655.15|647.35|695
1655433600000|2022-06-17 02:40:00|655.58|647.78|661.75|653.95|663.08|655.28|653.96|646.16|941
1655433900000|2022-06-17 02:45:00|661.77|653.97|658.7|650.9|664.53|656.73|658.11|650.31|933
1655434200000|2022-06-17 02:50:00|658.75|650.95|658.02|650.22|660.43|652.63|657.25|649.45|803
1655434500000|2022-06-17 02:55:00|657.85|650.05|656.59|648.79|658.76|650.96|656.01|648.21|829
1655434800000|2022-06-17 03:00:00|656.56|648.76|655.46|647.66|656.98|649.18|654.24|646.44|744
1655435100000|2022-06-17 03:05:00|655.14|647.34|655.38|647.58|656.68|648.88|654.75|646.95|708
1655435400000|2022-06-17 03:10:00|655.35|647.55|658.58|650.78|659.44|651.64|655.01|647.21|761
1655435700000|2022-06-17 03:15:00|658.62|650.82|661.65|653.85|662.91|655.11|658.17|650.37|717
1655436000000|2022-06-17 03:20:00|661.66|653.86|663.68|655.88|664.99|657.19|659.59|651.79|663
1655436300000|2022-06-17 03:25:00|663.69|655.89|659.98|652.18|664.91|657.11|657.59|649.79|728
1655436600000|2022-06-17 03:30:00|660.03|652.23|659.39|651.59|663.49|655.69|658.17|650.37|801
1655436900000|2022-06-17 03:35:00|659.42|651.62|659.94|652.14|660.64|652.84|658.42|650.62|790
1655437200000|2022-06-17 03:40:00|659.69|651.89|655.2|647.4|660.02|652.22|653.69|645.89|789
1655437500000|2022-06-17 03:45:00|655.17|647.37|648.44|640.64|655.17|647.37|647.74|639.94|859
1655437800000|2022-06-17 03:50:00|648.42|640.62|645.41|637.61|648.69|640.89|644.31|636.51|732
1655438100000|2022-06-17 03:55:00|645.48|637.68|645.34|637.54|646.46|638.66|644.64|636.84|717
1655438400000|2022-06-17 04:00:00|645.32|637.52|647.02|639.22|649.02|641.22|644.41|636.61|846
1655438700000|2022-06-17 04:05:00|647.04|639.24|650.2|642.4|651.29|643.49|646.51|638.71|664
1655439000000|2022-06-17 04:10:00|650.21|642.41|650.56|642.76|652.96|645.16|650.2|642.4|731
1655439300000|2022-06-17 04:15:00|650.9|643.1|654.3|646.5|654.38|646.58|650.4|642.6|645
1655439600000|2022-06-17 04:20:00|654.34|646.54|655.81|648.01|656|648.2|653.35|645.55|572
1655439900000|2022-06-17 04:25:00|655.82|648.02|652.73|644.93|656.18|648.38|652.38|644.58|752
1655440200000|2022-06-17 04:30:00|652.72|644.92|650.46|642.66|653.6|645.8|649.28|641.48|645
1655440500000|2022-06-17 04:35:00|650.4|642.6|654.29|646.49|655|647.2|648.25|640.45|823
1655440800000|2022-06-17 04:40:00|654.25|646.45|655.87|648.07|656.23|648.43|653.27|645.47|640
1655441100000|2022-06-17 04:45:00|655.92|648.12|658.01|650.21|658.61|650.81|655.26|647.46|817
1655441400000|2022-06-17 04:50:00|657.99|650.19|656.22|648.42|658.16|650.36|656.03|648.23|556
1655441700000|2022-06-17 04:55:00|656.21|648.41|654.78|646.98|656.88|649.08|654.1|646.3|644
1655442000000|2022-06-17 05:00:00|654.75|646.95|655.28|647.48|657.13|649.33|654.54|646.74|795
1655442300000|2022-06-17 05:05:00|655.3|647.5|657.01|649.21|657.47|649.67|653.42|645.62|660
1655442600000|2022-06-17 05:10:00|657.02|649.22|662.28|654.48|664.38|656.58|656.8|649|682
1655442900000|2022-06-17 05:15:00|662.24|654.44|659.66|651.86|663.99|656.19|659.32|651.52|725
1655443200000|2022-06-17 05:20:00|659.67|651.87|662.1|654.3|663.23|655.43|659.39|651.59|713
1655443500000|2022-06-17 05:25:00|662.23|654.43|661.47|653.67|662.23|654.43|659.74|651.94|624
1655443800000|2022-06-17 05:30:00|661.5|653.7|664.49|656.69|666.23|658.43|660.33|652.53|782
1655444100000|2022-06-17 05:35:00|664.85|657.05|663.34|655.54|666.44|658.64|661.33|653.53|768
1655444400000|2022-06-17 05:40:00|663.35|655.55|663.12|655.32|664.99|657.19|662.42|654.62|766
1655444700000|2022-06-17 05:45:00|663.06|655.26|660.26|652.46|663.48|655.68|659.7|651.9|800
1655445000000|2022-06-17 05:50:00|660.25|652.45|658.41|650.61|660.27|652.47|658.34|650.54|645
1655445300000|2022-06-17 05:55:00|658.59|650.79|657.53|649.73|658.71|650.91|657.11|649.31|639
1655445600000|2022-06-17 06:00:00|657.58|649.78|655.38|647.58|660.38|652.58|655.02|647.22|676
1655445900000|2022-06-17 06:05:00|654.74|646.94|651.16|643.36|654.74|646.94|651.15|643.35|677
1655446200000|2022-06-17 06:10:00|651.15|643.35|649.79|641.99|651.73|643.93|648.75|640.95|608
1655446500000|2022-06-17 06:15:00|649.76|641.96|646.2|638.4|649.93|642.13|645.34|637.54|691
1655446800000|2022-06-17 06:20:00|646.23|638.43|646.34|638.54|646.93|639.13|644.12|636.32|685
1655447100000|2022-06-17 06:25:00|646.18|638.38|649.06|641.26|649.75|641.95|645.82|638.02|594
1655447400000|2022-06-17 06:30:00|649.19|641.39|654.01|646.21|654.88|647.08|647.69|639.89|839
1655447700000|2022-06-17 06:35:00|653.97|646.17|654.57|646.77|655.74|647.94|648.45|640.65|813
1655448000000|2022-06-17 06:40:00|654.68|646.88|655.92|648.12|656.9|649.1|652.85|645.05|700
1655448300000|2022-06-17 06:45:00|655.99|648.19|659.79|651.99|661.8|654|655.15|647.35|821
1655448600000|2022-06-17 06:50:00|659.78|651.98|659.99|652.19|661.01|653.21|657.25|649.45|813
1655448900000|2022-06-17 06:55:00|660|652.2|660.1|652.3|660.94|653.14|658.18|650.38|742
1655449200000|2022-06-17 07:00:00|660.08|652.28|657.62|649.82|663.13|655.33|657.54|649.74|823
1655449500000|2022-06-17 07:05:00|657.48|649.68|655.03|647.23|660.16|652.36|654.72|646.92|786
1655449800000|2022-06-17 07:10:00|655.02|647.22|654|646.2|655.66|647.86|652.71|644.91|791
1655450100000|2022-06-17 07:15:00|653.99|646.19|656.58|648.78|657.26|649.46|652|644.2|798
1655450400000|2022-06-17 07:20:00|656.62|648.82|666.5|658.7|667.06|659.26|656.02|648.22|894
1655450700000|2022-06-17 07:25:00|666.55|658.75|665.18|657.38|666.55|658.75|663.05|655.25|844
1655451000000|2022-06-17 07:30:00|665.17|657.37|666.89|659.09|668.58|660.78|663.74|655.94|797
1655451300000|2022-06-17 07:35:00|667.01|659.21|665.14|657.34|667.27|659.47|664.28|656.48|796
1655451600000|2022-06-17 07:40:00|665.07|657.27|667.31|659.51|667.35|659.55|663.33|655.53|830
1655451900000|2022-06-17 07:45:00|667.32|659.52|665.57|657.77|667.58|659.78|664.32|656.52|753
1655452200000|2022-06-17 07:50:00|665.55|657.75|665.76|657.96|669.14|661.34|664.42|656.62|772
1655452500000|2022-06-17 07:55:00|665.94|658.14|662.33|654.53|666.04|658.24|662.19|654.39|772
1655452800000|2022-06-17 08:00:00|662.32|654.52|660.63|652.83|663.15|655.35|657.69|649.89|811
1655453100000|2022-06-17 08:05:00|660.64|652.84|663.31|655.51|663.32|655.52|660.26|652.46|660
1655453400000|2022-06-17 08:10:00|663.21|655.41|665.99|658.19|666.18|658.38|662.87|655.07|624
1655453700000|2022-06-17 08:15:00|666.05|658.25|662.48|654.68|667.22|659.42|662.25|654.45|679
1655454000000|2022-06-17 08:20:00|662.43|654.63|660.63|652.83|662.46|654.66|660.05|652.25|740
1655454300000|2022-06-17 08:25:00|660.65|652.85|663.96|656.16|664.3|656.5|660.3|652.5|715
1655454600000|2022-06-17 08:30:00|663.97|656.17|664.11|656.31|666.25|658.45|662.65|654.85|772
1655454900000|2022-06-17 08:35:00|664.1|656.3|659.76|651.96|664.1|656.3|659.73|651.93|771
1655455200000|2022-06-17 08:40:00|659.89|652.09|659.19|651.39|660.06|652.26|656.91|649.11|781
1655455500000|2022-06-17 08:45:00|659.21|651.41|655.54|647.74|659.21|651.41|655.54|647.74|597
1655455800000|2022-06-17 08:50:00|655.55|647.75|653.71|645.91|655.99|648.19|653.06|645.26|668
1655456100000|2022-06-17 08:55:00|653.66|645.86|653.82|646.02|655.91|648.11|653.38|645.58|474
1655456400000|2022-06-17 09:00:00|653.85|646.05|648.43|640.63|654.07|646.27|648.03|640.23|705
1655456700000|2022-06-17 09:05:00|648.51|640.71|651.09|643.29|651.66|643.86|648.03|640.23|466
1655457000000|2022-06-17 09:10:00|651.07|643.27|654.21|646.41|655.53|647.73|651.07|643.27|567
1655457300000|2022-06-17 09:15:00|653.98|646.18|652.47|644.67|654.32|646.52|650.26|642.46|495
1655457600000|2022-06-17 09:20:00|652.41|644.61|650.23|642.43|652.5|644.7|649.66|641.86|480
1655457900000|2022-06-17 09:25:00|650.24|642.44|652.77|644.97|652.77|644.97|650.24|642.44|457
1655458200000|2022-06-17 09:30:00|652.84|645.04|650.84|643.04|653.12|645.32|650.34|642.54|491
1655458500000|2022-06-17 09:35:00|650.83|643.03|651.45|643.65|656.51|648.71|650.82|643.02|710
1655458800000|2022-06-17 09:40:00|651.3|643.5|649.18|641.38|651.38|643.58|645.86|638.06|680
1655459100000|2022-06-17 09:45:00|649.07|641.27|646.57|638.77|651|643.2|644.81|637.01|728
1655459400000|2022-06-17 09:50:00|646.69|638.89|648.32|640.52|649.22|641.42|646.29|638.49|787
1655459700000|2022-06-17 09:55:00|648.25|640.45|648.6|640.8|649.56|641.76|647.65|639.85|660
1655460000000|2022-06-17 10:00:00|648.58|640.78|644.09|636.29|652.26|644.46|642.68|634.88|754
1655460300000|2022-06-17 10:05:00|644.02|636.22|649.49|641.69|649.49|641.69|643.13|635.33|814
1655460600000|2022-06-17 10:10:00|649.14|641.34|649.37|641.57|651.19|643.39|648.24|640.44|761
1655460900000|2022-06-17 10:15:00|649.36|641.56|645.05|637.25|649.8|642|644.81|637.01|777
1655461200000|2022-06-17 10:20:00|645.04|637.24|647.57|639.77|648.12|640.32|644|636.2|604
1655461500000|2022-06-17 10:25:00|647.58|639.78|647.78|639.98|649.07|641.27|646.03|638.23|673
1655461800000|2022-06-17 10:30:00|647.75|639.95|645.21|637.41|648.02|640.22|644.86|637.06|755
1655462100000|2022-06-17 10:35:00|645.14|637.34|647.54|639.74|647.96|640.16|643.69|635.89|695
1655462400000|2022-06-17 10:40:00|647.59|639.79|650.55|642.75|652.57|644.77|647.48|639.68|624
1655462700000|2022-06-17 10:45:00|650.32|642.52|650.98|643.18|651.92|644.12|647.7|639.9|633
1655463000000|2022-06-17 10:50:00|650.87|643.07|653.37|645.57|656.04|648.24|650.77|642.97|633
1655463300000|2022-06-17 10:55:00|653.39|645.59|656.89|649.09|658.24|650.44|653.39|645.59|718
1655463600000|2022-06-17 11:00:00|656.83|649.03|656.75|648.95|660.63|652.83|655.66|647.86|697
1655463900000|2022-06-17 11:05:00|656.76|648.96|655.85|648.05|658.4|650.6|655.29|647.49|671
1655464200000|2022-06-17 11:10:00|655.82|648.02|658.84|651.04|660.68|652.88|654.66|646.86|705
1655464500000|2022-06-17 11:15:00|658.85|651.05|652.83|645.03|659.31|651.51|652.44|644.64|780
1655464800000|2022-06-17 11:20:00|652.81|645.01|654.48|646.68|655.01|647.21|652.49|644.69|591
1655465100000|2022-06-17 11:25:00|654.47|646.67|653.37|645.57|654.93|647.13|651.69|643.89|631
1655465400000|2022-06-17 11:30:00|653.35|645.55|655.58|647.78|656.81|649.01|652.2|644.4|618
1655465700000|2022-06-17 11:35:00|655.49|647.69|655.84|648.04|656.21|648.41|653.84|646.04|639
1655466000000|2022-06-17 11:40:00|655.96|648.16|655.23|647.43|656.79|648.99|654.17|646.37|518
1655466300000|2022-06-17 11:45:00|655.26|647.46|650.65|642.85|657.07|649.27|650.65|642.85|638
1655466600000|2022-06-17 11:50:00|650.51|642.71|648.7|640.9|650.81|643.01|648.21|640.41|678
1655466900000|2022-06-17 11:55:00|648.61|640.81|648.71|640.91|650.66|642.86|648.36|640.56|604
1655467200000|2022-06-17 12:00:00|648.66|640.86|648.88|641.08|649.7|641.9|645.91|638.11|652
1655467500000|2022-06-17 12:05:00|648.85|641.05|650.81|643.01|651.31|643.51|647.39|639.59|622
1655467800000|2022-06-17 12:10:00|650.79|642.99|650.27|642.47|651.72|643.92|649.41|641.61|651
1655468100000|2022-06-17 12:15:00|650.28|642.48|648.58|640.78|652.35|644.55|648.39|640.59|654
1655468400000|2022-06-17 12:20:00|648.59|640.79|648.33|640.53|651.09|643.29|647.52|639.72|733
1655468700000|2022-06-17 12:25:00|648.32|640.52|644.17|636.37|648.34|640.54|642.2|634.4|768
1655469000000|2022-06-17 12:30:00|644.16|636.36|643.83|636.03|645.02|637.22|643.2|635.4|635
1655469300000|2022-06-17 12:35:00|643.72|635.92|644.71|636.91|645.46|637.66|643.72|635.92|519
1655469600000|2022-06-17 12:40:00|644.8|637|637.25|629.45|645.34|637.54|635.9|628.1|732
1655469900000|2022-06-17 12:45:00|637.38|629.58|637.13|629.33|641.02|633.22|636.65|628.85|885
1655470200000|2022-06-17 12:50:00|637.14|629.34|636.88|629.08|637.62|629.82|635.25|627.45|813
1655470500000|2022-06-17 12:55:00|636.89|629.09|637.38|629.58|639.02|631.22|636.16|628.36|824
1655470800000|2022-06-17 13:00:00|637.56|629.76|637.95|630.15|638.8|631|635.68|627.88|753
1655471100000|2022-06-17 13:05:00|637.98|630.18|635.16|627.36|638.5|630.7|635.16|627.36|708
1655471400000|2022-06-17 13:10:00|635.15|627.35|635.42|627.62|636.95|629.15|634.82|627.02|673
1655471700000|2022-06-17 13:15:00|635.43|627.63|636.01|628.21|636.05|628.25|632.86|625.06|750
1655472000000|2022-06-17 13:20:00|635.99|628.19|635.24|627.44|636.02|628.22|634.35|626.55|693
1655472300000|2022-06-17 13:25:00|635.29|627.49|636.66|628.86|641.78|633.98|635.29|627.49|794
1655472600000|2022-06-17 13:30:00|636.88|629.08|645.17|637.37|646.99|639.19|636.73|628.93|981
1655472900000|2022-06-17 13:35:00|645.18|637.38|643.32|635.52|646.97|639.17|642.7|634.9|996
1655473200000|2022-06-17 13:40:00|643.34|635.54|649.45|641.65|650.01|642.21|643.34|635.54|1000
1655473500000|2022-06-17 13:45:00|649.44|641.64|648.82|641.02|652.37|644.57|647.89|640.09|1012
1655473800000|2022-06-17 13:50:00|648.86|641.06|654.61|646.81|655.07|647.27|648.63|640.83|912
1655474100000|2022-06-17 13:55:00|654.51|646.71|651.95|644.15|655.99|648.19|650.24|642.44|874
1655474400000|2022-06-17 14:00:00|651.94|644.14|650.64|642.84|652.08|644.28|647.17|639.37|888
1655474700000|2022-06-17 14:05:00|650.65|642.85|646.4|638.6|651.18|643.38|646.13|638.33|949
1655475000000|2022-06-17 14:10:00|646.44|638.64|646.79|638.99|649.77|641.97|645.79|637.99|910
1655475300000|2022-06-17 14:15:00|646.57|638.77|641.5|633.7|646.96|639.16|639.71|631.91|849
1655475600000|2022-06-17 14:20:00|641.52|633.72|638.08|630.28|641.57|633.77|637.1|629.3|867
1655475900000|2022-06-17 14:25:00|638.06|630.26|639.86|632.06|639.94|632.14|637.62|629.82|800
1655476200000|2022-06-17 14:30:00|639.87|632.07|635.66|627.86|643.04|635.24|635.65|627.85|881
1655476500000|2022-06-17 14:35:00|635.65|627.85|641.73|633.93|643.42|635.62|634.99|627.19|949
1655476800000|2022-06-17 14:40:00|641.85|634.05|641.5|633.7|641.9|634.1|638.89|631.09|865
1655477100000|2022-06-17 14:45:00|641.48|633.68|641.8|634|642.68|634.88|638.12|630.32|807
1655477400000|2022-06-17 14:50:00|641.77|633.97|643.97|636.17|644.91|637.11|640.79|632.99|844
1655477700000|2022-06-17 14:55:00|643.98|636.18|646.67|638.87|647.47|639.67|643.9|636.1|897
1655478000000|2022-06-17 15:00:00|646.35|638.55|648.09|640.29|649.91|642.11|644.91|637.11|952
1655478300000|2022-06-17 15:05:00|648.08|640.28|647.76|639.96|650.64|642.84|647.31|639.51|861
1655478600000|2022-06-17 15:10:00|647.89|640.09|644.21|636.41|647.97|640.17|643.92|636.12|872
1655478900000|2022-06-17 15:15:00|644.17|636.37|647.99|640.19|649.14|641.34|642.91|635.11|859
1655479200000|2022-06-17 15:20:00|648|640.2|644.4|636.6|648.75|640.95|643|635.2|752
1655479500000|2022-06-17 15:25:00|644.5|636.7|646.93|639.13|647.75|639.95|641.79|633.99|878
1655479800000|2022-06-17 15:30:00|647.01|639.21|644.19|636.39|649.41|641.61|644.16|636.36|877
1655480100000|2022-06-17 15:35:00|644.18|636.38|643.46|635.66|644.83|637.03|641.18|633.38|827
1655480400000|2022-06-17 15:40:00|643.41|635.61|642.03|634.23|644.95|637.15|640.91|633.11|825
1655480700000|2022-06-17 15:45:00|642.1|634.3|642.4|634.6|644.28|636.48|641.08|633.28|836
1655481000000|2022-06-17 15:50:00|642.36|634.56|640.22|632.42|643.68|635.88|638.92|631.12|872
1655481300000|2022-06-17 15:55:00|640.21|632.41|645.93|638.13|646.82|639.02|638.96|631.16|851
1655481600000|2022-06-17 16:00:00|646.02|638.22|648.12|640.32|648.5|640.7|642.43|634.63|924
1655481900000|2022-06-17 16:05:00|648.19|640.39|648.2|640.4|649.05|641.25|645.01|637.21|924
1655482200000|2022-06-17 16:10:00|648.23|640.43|648.4|640.6|650.76|642.96|646.83|639.03|930
1655482500000|2022-06-17 16:15:00|648.39|640.59|646.09|638.29|649.19|641.39|645.96|638.16|859
1655482800000|2022-06-17 16:20:00|646.1|638.3|645.46|637.66|646.87|639.07|644.13|636.33|873
1655483100000|2022-06-17 16:25:00|645.51|637.71|644.06|636.26|646.61|638.81|643.92|636.12|815
1655483400000|2022-06-17 16:30:00|644.15|636.35|642.17|634.37|644.21|636.41|641.96|634.16|831
1655483700000|2022-06-17 16:35:00|642.18|634.38|644.88|637.08|644.92|637.12|641.73|633.93|773
1655484000000|2022-06-17 16:40:00|644.91|637.11|643.87|636.07|645|637.2|641.3|633.5|817
1655484300000|2022-06-17 16:45:00|643.9|636.1|646.11|638.31|646.9|639.1|641.65|633.85|873
1655484600000|2022-06-17 16:50:00|646.12|638.32|640.79|632.99|646.41|638.61|640.01|632.21|884
1655484900000|2022-06-17 16:55:00|640.83|633.03|641.94|634.14|644.29|636.49|640.03|632.23|867
1655485200000|2022-06-17 17:00:00|641.95|634.15|641.88|634.08|642.34|634.54|639.67|631.87|850
1655485500000|2022-06-17 17:05:00|641.85|634.05|644.31|636.51|645.36|637.56|640.38|632.58|782
1655485800000|2022-06-17 17:10:00|644.29|636.49|646|638.2|646.13|638.33|643.03|635.23|748
1655486100000|2022-06-17 17:15:00|646.03|638.23|646.89|639.09|647.91|640.11|645.15|637.35|728
1655486400000|2022-06-17 17:20:00|646.8|639|646.1|638.3|646.8|639|643.07|635.27|714
1655486700000|2022-06-17 17:25:00|646.04|638.24|643.56|635.76|646.09|638.29|642.28|634.48|742
1655487000000|2022-06-17 17:30:00|643.59|635.79|644.5|636.7|644.57|636.77|641.36|633.56|761
1655487300000|2022-06-17 17:35:00|644.55|636.75|641.78|633.98|644.99|637.19|641.02|633.22|741
1655487600000|2022-06-17 17:40:00|641.79|633.99|643.26|635.46|643.81|636.01|641.55|633.75|686
1655487900000|2022-06-17 17:45:00|643.23|635.43|644.66|636.86|645.63|637.83|639.23|631.43|847
1655488200000|2022-06-17 17:50:00|644.64|636.84|645.11|637.31|646.45|638.65|644.31|636.51|797
1655488500000|2022-06-17 17:55:00|645.14|637.34|643.1|635.3|645.15|637.35|641.44|633.64|752
1655488800000|2022-06-17 18:00:00|643.12|635.32|642.12|634.32|644.2|636.4|641.01|633.21|751
1655489100000|2022-06-17 18:05:00|642.1|634.3|644.33|636.53|644.33|636.53|640.93|633.13|715
1655489400000|2022-06-17 18:10:00|644.26|636.46|647.29|639.49|647.29|639.49|643.51|635.71|764
1655489700000|2022-06-17 18:15:00|647.28|639.48|647.25|639.45|648.06|640.26|645.73|637.93|738
1655490000000|2022-06-17 18:20:00|647.26|639.46|649.27|641.47|650.58|642.78|647.26|639.46|766
1655490300000|2022-06-17 18:25:00|649.26|641.46|646.7|638.9|650|642.2|646.24|638.44|711
1655490600000|2022-06-17 18:30:00|646.84|639.04|644.5|636.7|646.84|639.04|643.11|635.31|753
1655490900000|2022-06-17 18:35:00|644.4|636.6|646.61|638.81|646.64|638.84|644.07|636.27|481
1655491200000|2022-06-17 18:40:00|646.6|638.8|645.25|637.45|648.03|640.23|644.83|637.03|816
1655491500000|2022-06-17 18:45:00|645.23|637.43|646.97|639.17|647.55|639.75|644.04|636.24|712
1655491800000|2022-06-17 18:50:00|646.95|639.15|649.06|641.26|649.66|641.86|646.29|638.49|631
1655492100000|2022-06-17 18:55:00|649.04|641.24|648.08|640.28|649.18|641.38|645.85|638.05|548
1655492400000|2022-06-17 19:00:00|648.12|640.32|645.56|637.76|649.11|641.31|644.98|637.18|714
1655492700000|2022-06-17 19:05:00|645.59|637.79|643|635.2|646.34|638.54|642.82|635.02|731
1655493000000|2022-06-17 19:10:00|642.96|635.16|643.17|635.37|644.07|636.27|641.11|633.31|793
1655493300000|2022-06-17 19:15:00|643.14|635.34|643.88|636.08|644.75|636.95|642.71|634.91|656
1655493600000|2022-06-17 19:20:00|643.86|636.06|644.71|636.91|645.47|637.67|643.3|635.5|679
1655493900000|2022-06-17 19:25:00|644.7|636.9|642.36|634.56|646.04|638.24|642.25|634.45|734
1655494200000|2022-06-17 19:30:00|642.35|634.55|637.82|630.02|642.35|634.55|637.06|629.26|804
1655494500000|2022-06-17 19:35:00|637.8|630|642|634.2|642.22|634.42|637.69|629.89|745
1655494800000|2022-06-17 19:40:00|641.99|634.19|643.84|636.04|643.94|636.14|641.32|633.52|755
1655495100000|2022-06-17 19:45:00|643.83|636.03|644.77|636.97|645.2|637.4|642.6|634.8|763
1655495400000|2022-06-17 19:50:00|644.28|636.48|643.21|635.41|644.91|637.11|642.28|634.48|781
1655495700000|2022-06-17 19:55:00|643.2|635.4|641.1|633.3|643.36|635.56|639.97|632.17|745
1655496000000|2022-06-17 20:00:00|641.02|633.22|643.47|635.67|644.12|636.32|640.68|632.88|708
1655496300000|2022-06-17 20:05:00|643.43|635.63|644.92|637.12|646.11|638.31|643.25|635.45|673
1655496600000|2022-06-17 20:10:00|644.88|637.08|645.6|637.8|647.15|639.35|643.7|635.9|717
1655496900000|2022-06-17 20:15:00|645.57|637.77|646.03|638.23|647.62|639.82|645.53|637.73|668
1655497200000|2022-06-17 20:20:00|646.04|638.24|649.38|641.58|649.47|641.67|645.9|638.1|753
1655497500000|2022-06-17 20:25:00|649.39|641.59|650.92|643.12|651.5|643.7|649.25|641.45|659
1655497800000|2022-06-17 20:30:00|650.93|643.13|649.18|641.38|651.03|643.23|649.02|641.22|657
1655498100000|2022-06-17 20:35:00|649.19|641.39|647.42|639.62|649.91|642.11|646.96|639.16|643
1655498400000|2022-06-17 20:40:00|647.45|639.65|645.65|637.85|647.77|639.97|645.38|637.58|572
1655498700000|2022-06-17 20:45:00|645.67|637.87|647.14|639.34|647.28|639.48|645.59|637.79|537
1655499000000|2022-06-17 20:50:00|647.13|639.33|645.85|638.05|647.23|639.43|645.82|638.02|419
1655499300000|2022-06-17 20:55:00|645.83|638.03|646.13|638.33|646.29|638.49|645.79|637.99|351
1655535600000|2022-06-18 07:00:00|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655539500000|2022-06-18 08:05:00|580.89|573.09|645.98|638.18|645.98|638.18|580.89|573.09|10
1655543100000|2022-06-18 09:05:00|580.88|573.08|579.15|571.35|581.02|573.22|578.85|571.05|390
1655543400000|2022-06-18 09:10:00|579.19|571.39|579.15|571.35|579.84|572.04|577.77|569.97|743
1655543700000|2022-06-18 09:15:00|579.14|571.34|581.42|573.62|581.81|574.01|578.86|571.06|699
1655544000000|2022-06-18 09:20:00|581.43|573.63|584.9|577.1|585.92|578.12|581.42|573.62|841
1655544300000|2022-06-18 09:25:00|584.96|577.16|587.95|580.15|588.06|580.26|583.95|576.15|813
1655544600000|2022-06-18 09:30:00|587.94|580.14|584.15|576.35|588.86|581.06|584.13|576.33|803
1655544900000|2022-06-18 09:35:00|584.18|576.38|581.28|573.48|584.29|576.49|580.32|572.52|763
1655545200000|2022-06-18 09:40:00|581.29|573.49|579.93|572.13|581.66|573.86|579.82|572.02|669
1655545500000|2022-06-18 09:45:00|579.92|572.12|581.49|573.69|582.61|574.81|579.91|572.11|642
1655545800000|2022-06-18 09:50:00|581.48|573.68|584.54|576.74|584.6|576.8|580.83|573.03|627
1655546100000|2022-06-18 09:55:00|584.56|576.76|584.64|576.84|584.98|577.18|583.18|575.38|653
1655546400000|2022-06-18 10:00:00|584.61|576.81|587.1|579.3|587.8|580|583.52|575.72|779
1655546700000|2022-06-18 10:05:00|587.09|579.29|588.09|580.29|588.09|580.29|584.98|577.18|797
1655547000000|2022-06-18 10:10:00|588.08|580.28|587.92|580.12|589.02|581.22|587.07|579.27|774
1655547300000|2022-06-18 10:15:00|588.07|580.27|593.31|585.51|595.01|587.21|587.74|579.94|851
1655547600000|2022-06-18 10:20:00|593.34|585.54|594.4|586.6|597.59|589.79|590.89|583.09|831
1655547900000|2022-06-18 10:25:00|594.32|586.52|596.35|588.55|599.75|591.95|593.79|585.99|846
1655548200000|2022-06-18 10:30:00|596.33|588.53|595.15|587.35|597.15|589.35|594.16|586.36|762
1655548500000|2022-06-18 10:35:00|595.14|587.34|596.52|588.72|597.38|589.58|594.24|586.44|722
1655548800000|2022-06-18 10:40:00|596.51|588.71|595.26|587.46|597.68|589.88|594.99|587.19|762
1655549100000|2022-06-18 10:45:00|595.24|587.44|593.25|585.45|595.36|587.56|593.13|585.33|685
1655549400000|2022-06-18 10:50:00|593.26|585.46|593.07|585.27|594.22|586.42|592.2|584.4|659
1655549700000|2022-06-18 10:55:00|593.08|585.28|592.68|584.88|595.92|588.12|592.25|584.45|722
1655550000000|2022-06-18 11:00:00|592.63|584.83|591.25|583.45|593.19|585.39|590.99|583.19|708
1655550300000|2022-06-18 11:05:00|591.23|583.43|588.43|580.63|591.34|583.54|588.43|580.63|723
1655550600000|2022-06-18 11:10:00|588.44|580.64|591.22|583.42|592.04|584.24|588.29|580.49|729
1655550900000|2022-06-18 11:15:00|591.6|583.8|594.32|586.52|596.13|588.33|591.59|583.79|698
1655551200000|2022-06-18 11:20:00|594.31|586.51|592.26|584.46|594.35|586.55|592.15|584.35|639
1655551500000|2022-06-18 11:25:00|592.25|584.45|596.05|588.25|596.35|588.55|592.25|584.45|792
1655551800000|2022-06-18 11:30:00|596.23|588.43|594.04|586.24|596.32|588.52|593.98|586.18|700
1655552100000|2022-06-18 11:35:00|594.03|586.23|591.06|583.26|594.35|586.55|591.03|583.23|540
1655552400000|2022-06-18 11:40:00|591.07|583.27|591.66|583.86|593.06|585.26|591.01|583.21|613
1655552700000|2022-06-18 11:45:00|591.63|583.83|589.06|581.26|592.15|584.35|588.75|580.95|733
1655553000000|2022-06-18 11:50:00|589.04|581.24|588.15|580.35|589.97|582.17|588.08|580.28|643
1655553300000|2022-06-18 11:55:00|588.13|580.33|587.89|580.09|589.07|581.27|587.01|579.21|584
1655553600000|2022-06-18 12:00:00|587.9|580.1|585.1|577.3|588.31|580.51|584.11|576.31|666
1655553900000|2022-06-18 12:05:00|585.11|577.31|585.69|577.89|587.01|579.21|584.37|576.57|727
1655554200000|2022-06-18 12:10:00|585.77|577.97|585.07|577.27|586.16|578.36|585.02|577.22|689
1655554500000|2022-06-18 12:15:00|585.06|577.26|585.37|577.57|587.03|579.23|583.16|575.36|673
1655554800000|2022-06-18 12:20:00|585.36|577.56|585.75|577.95|586.11|578.31|585|577.2|498
1655555100000|2022-06-18 12:25:00|585.83|578.03|585.06|577.26|586.96|579.16|584.95|577.15|606
1655555400000|2022-06-18 12:30:00|585.08|577.28|586.6|578.8|587.26|579.46|584.96|577.16|611
1655555700000|2022-06-18 12:35:00|586.61|578.81|583.96|576.16|586.88|579.08|581.86|574.06|709
1655556000000|2022-06-18 12:40:00|583.95|576.15|582.8|575|584.21|576.41|582|574.2|700
1655556300000|2022-06-18 12:45:00|582.79|574.99|584.2|576.4|584.93|577.13|582.3|574.5|600
1655556600000|2022-06-18 12:50:00|584.21|576.41|582.15|574.35|585.21|577.41|582.14|574.34|508
1655556900000|2022-06-18 12:55:00|582.16|574.36|583.2|575.4|584.17|576.37|581.96|574.16|582
1655557200000|2022-06-18 13:00:00|583.18|575.38|582.31|574.51|584.92|577.12|582.27|574.47|687
1655557500000|2022-06-18 13:05:00|582.3|574.5|582.88|575.08|583.76|575.96|582.19|574.39|609
1655557800000|2022-06-18 13:10:00|582.86|575.06|586.05|578.25|586.52|578.72|582.61|574.81|541
1655558100000|2022-06-18 13:15:00|586.04|578.24|587.72|579.92|588.74|580.94|585.91|578.11|672
1655558400000|2022-06-18 13:20:00|587.63|579.83|585.83|578.03|587.97|580.17|585.7|577.9|536
1655558700000|2022-06-18 13:25:00|585.82|578.02|584.97|577.17|586.77|578.97|583.97|576.17|601
1655559000000|2022-06-18 13:30:00|584.94|577.14|583.49|575.69|585.01|577.21|583.14|575.34|629
1655559300000|2022-06-18 13:35:00|583.47|575.67|580.17|572.37|583.5|575.7|579.01|571.21|717
1655559600000|2022-06-18 13:40:00|580.18|572.38|580.55|572.75|581.54|573.74|579.32|571.52|651
1655559900000|2022-06-18 13:45:00|580.58|572.78|583.17|575.37|583.72|575.92|580.58|572.78|745
1655560200000|2022-06-18 13:50:00|583.19|575.39|587.14|579.34|587.14|579.34|583.18|575.38|591
1655560500000|2022-06-18 13:55:00|587.15|579.35|586.01|578.21|587.22|579.42|585.34|577.54|552
1655560800000|2022-06-18 14:00:00|586.02|578.22|592.34|584.54|594.23|586.43|586|578.2|719
1655561100000|2022-06-18 14:05:00|592.33|584.53|588.85|581.05|593.17|585.37|588.68|580.88|745
1655561400000|2022-06-18 14:10:00|588.83|581.03|588.17|580.37|589.17|581.37|587.06|579.26|571
1655561700000|2022-06-18 14:15:00|588.09|580.29|585.34|577.54|590|582.2|585.34|577.54|690
1655562000000|2022-06-18 14:20:00|585.33|577.53|584.31|576.51|586.15|578.35|583.24|575.44|645
1655562300000|2022-06-18 14:25:00|584.3|576.5|584.84|577.04|584.96|577.16|582.31|574.51|442
1655562600000|2022-06-18 14:30:00|584.85|577.05|583.7|575.9|585.2|577.4|581.85|574.05|547
1655562900000|2022-06-18 14:35:00|583.71|575.91|583.18|575.38|584.31|576.51|581.85|574.05|649
1655563200000|2022-06-18 14:40:00|583.2|575.4|581.93|574.13|584.96|577.16|581.24|573.44|648
1655563500000|2022-06-18 14:45:00|581.94|574.14|580.09|572.29|583.99|576.19|579.84|572.04|630
1655563800000|2022-06-18 14:50:00|580.08|572.28|576.19|568.39|580.73|572.93|576.19|568.39|756
1655564100000|2022-06-18 14:55:00|576.18|568.38|577.85|570.05|578.41|570.61|576.17|568.37|685
1655564400000|2022-06-18 15:00:00|577.86|570.06|577.68|569.88|579.99|572.19|577.05|569.25|627
1655564700000|2022-06-18 15:05:00|577.62|569.82|578.72|570.92|579.81|572.01|575.93|568.13|814
1655565000000|2022-06-18 15:10:00|578.84|571.04|576.73|568.93|579.14|571.34|576.6|568.8|719
1655565300000|2022-06-18 15:15:00|576.69|568.89|581.13|573.33|581.7|573.9|575.53|567.73|818
1655565600000|2022-06-18 15:20:00|581.15|573.35|581.5|573.7|581.54|573.74|579.9|572.1|657
1655565900000|2022-06-18 15:25:00|581.51|573.71|581.83|574.03|583.56|575.76|581.43|573.63|753
1655566200000|2022-06-18 15:30:00|581.74|573.94|582.73|574.93|583.12|575.32|581.73|573.93|699
1655566500000|2022-06-18 15:35:00|582.72|574.92|583.71|575.91|584.87|577.07|582.57|574.77|671
1655566800000|2022-06-18 15:40:00|583.72|575.92|580.07|572.27|583.87|576.07|580.07|572.27|620
1655567100000|2022-06-18 15:45:00|580.08|572.28|580.97|573.17|582.98|575.18|580.06|572.26|484
1655567400000|2022-06-18 15:50:00|580.96|573.16|578.02|570.22|580.97|573.17|577.84|570.04|640
1655567700000|2022-06-18 15:55:00|578.01|570.21|577.85|570.05|578.88|571.08|577.45|569.65|654
1655568000000|2022-06-18 16:00:00|577.84|570.04|579.85|572.05|580.13|572.33|575.85|568.05|735
1655568300000|2022-06-18 16:05:00|579.87|572.07|583.66|575.86|583.66|575.86|578.62|570.82|778
1655568600000|2022-06-18 16:10:00|583.67|575.87|580.92|573.12|583.67|575.87|580.72|572.92|662
1655568900000|2022-06-18 16:15:00|580.93|573.13|585.95|578.15|586.01|578.21|580.66|572.86|766
1655569200000|2022-06-18 16:20:00|585.94|578.14|587.94|580.14|588.47|580.67|585.12|577.32|743
1655569500000|2022-06-18 16:25:00|587.95|580.15|586.94|579.14|588|580.2|585.9|578.1|640
1655569800000|2022-06-18 16:30:00|587.02|579.22|586.3|578.5|588.5|580.7|586.02|578.22|614
1655570100000|2022-06-18 16:35:00|586.32|578.52|586.02|578.22|586.79|578.99|584.89|577.09|609
1655570400000|2022-06-18 16:40:00|586.03|578.23|580.77|572.97|586.72|578.92|580.32|572.52|755
1655570700000|2022-06-18 16:45:00|580.75|572.95|578.95|571.15|580.91|573.11|575.02|567.22|967
1655571000000|2022-06-18 16:50:00|579|571.2|582.02|574.22|583.24|575.44|578.75|570.95|789
1655571300000|2022-06-18 16:55:00|582.03|574.23|579.69|571.89|582.11|574.31|579.05|571.25|667
1655571600000|2022-06-18 17:00:00|579.7|571.9|583.91|576.11|586.42|578.62|579.67|571.87|773
1655571900000|2022-06-18 17:05:00|584|576.2|585.19|577.39|586.16|578.36|583.33|575.53|663
1655572200000|2022-06-18 17:10:00|585.21|577.41|581.11|573.31|585.68|577.88|580.77|572.97|730
1655572500000|2022-06-18 17:15:00|581.14|573.34|585.12|577.32|585.9|578.1|578.91|571.11|827
1655572800000|2022-06-18 17:20:00|585.14|577.34|584.83|577.03|586.97|579.17|584.34|576.54|667
1655573100000|2022-06-18 17:25:00|584.85|577.05|585.13|577.33|585.13|577.33|582.25|574.45|594
1655573400000|2022-06-18 17:30:00|585.14|577.34|581.99|574.19|586.5|578.7|581.27|573.47|531
1655573700000|2022-06-18 17:35:00|582|574.2|581.27|573.47|583.7|575.9|581.24|573.44|617
1655574000000|2022-06-18 17:40:00|581.25|573.45|579.37|571.57|581.82|574.02|572.27|564.47|979
1655574300000|2022-06-18 17:45:00|579.41|571.61|577.4|569.6|579.9|572.1|575.91|568.11|933
1655574600000|2022-06-18 17:50:00|577.43|569.63|582.07|574.27|582.6|574.8|577.17|569.37|836
1655574900000|2022-06-18 17:55:00|582.06|574.26|580.24|572.44|582.13|574.33|579.89|572.09|690
1655575200000|2022-06-18 18:00:00|580.22|572.42|582.03|574.23|582.62|574.82|575.98|568.18|931
1655575500000|2022-06-18 18:05:00|582.05|574.25|581.45|573.65|582.07|574.27|578.81|571.01|900
1655575800000|2022-06-18 18:10:00|581.42|573.62|582.22|574.42|584.98|577.18|580.99|573.19|795
1655576100000|2022-06-18 18:15:00|582.27|574.47|578.88|571.08|582.53|574.73|575.45|567.65|864
1655576400000|2022-06-18 18:20:00|578.83|571.03|583.06|575.26|583.52|575.72|577.88|570.08|944
1655576700000|2022-06-18 18:25:00|583.09|575.29|578.4|570.6|583.59|575.79|577.72|569.92|902
1655577000000|2022-06-18 18:30:00|578.36|570.56|574.68|566.88|582.07|574.27|574.61|566.81|896
1655577300000|2022-06-18 18:35:00|574.69|566.89|577.31|569.51|580.32|572.52|574.34|566.54|847
1655577600000|2022-06-18 18:40:00|577.3|569.5|581.41|573.61|582.53|574.73|577.3|569.5|858
1655577900000|2022-06-18 18:45:00|581.51|573.71|579.28|571.48|583|575.2|578.93|571.13|777
1655578200000|2022-06-18 18:50:00|579.27|571.47|578.77|570.97|580.79|572.99|576.72|568.92|791
1655578500000|2022-06-18 18:55:00|578.79|570.99|576.11|568.31|578.96|571.16|575.98|568.18|687
1655578800000|2022-06-18 19:00:00|576.07|568.27|573.14|565.34|577.99|570.19|572.53|564.73|941
1655579100000|2022-06-18 19:05:00|573.08|565.28|575.03|567.23|575.65|567.85|571.18|563.38|875
1655579400000|2022-06-18 19:10:00|575.02|567.22|574.67|566.87|576.87|569.07|573.48|565.68|818
1655579700000|2022-06-18 19:15:00|574.68|566.88|575.94|568.14|579.56|571.76|574.07|566.27|829
1655580000000|2022-06-18 19:20:00|575.93|568.13|576.04|568.24|577.83|570.03|574.93|567.13|828
1655580300000|2022-06-18 19:25:00|576.06|568.26|570.13|562.33|576.98|569.18|569.91|562.11|806
1655580600000|2022-06-18 19:30:00|570.19|562.39|568.51|560.71|572.54|564.74|565.71|557.91|859
1655580900000|2022-06-18 19:35:00|568.53|560.73|564.32|556.52|569.96|562.16|562.36|554.56|870
1655581200000|2022-06-18 19:40:00|564.3|556.5|562.49|554.69|564.3|556.5|560.19|552.39|917
1655581500000|2022-06-18 19:45:00|562.56|554.76|561.26|553.46|564.43|556.63|560.47|552.67|881
1655581800000|2022-06-18 19:50:00|561.27|553.47|562.43|554.63|563.32|555.52|560.67|552.87|810
1655582100000|2022-06-18 19:55:00|562.45|554.65|558.71|550.91|564.71|556.91|557.29|549.49|859
1655582400000|2022-06-18 20:00:00|558.74|550.94|556.96|549.16|561.27|553.47|555.78|547.98|838
1655582700000|2022-06-18 20:05:00|556.95|549.15|548.41|540.61|558.57|550.77|548.34|540.54|920
1655583000000|2022-06-18 20:10:00|548.39|540.59|558.51|550.71|563.22|555.42|544.83|537.03|1071
1655583300000|2022-06-18 20:15:00|558.48|550.68|558.41|550.61|564.94|557.14|554.69|546.89|1043
1655583600000|2022-06-18 20:20:00|558.43|550.63|559.37|551.57|562.76|554.96|554.31|546.51|1010
1655583900000|2022-06-18 20:25:00|559.41|551.61|553.79|545.99|559.66|551.86|552.91|545.11|993
1655584200000|2022-06-18 20:30:00|553.74|545.94|555.56|547.76|557.55|549.75|551.36|543.56|993
1655584500000|2022-06-18 20:35:00|555.93|548.13|559.02|551.22|560.77|552.97|554.99|547.19|1024
1655584800000|2022-06-18 20:40:00|559.2|551.4|556.03|548.23|560.03|552.23|555.93|548.13|874
1655585100000|2022-06-18 20:45:00|556.02|548.22|551.58|543.78|557.87|550.07|551.48|543.68|936
1655585400000|2022-06-18 20:50:00|551.57|543.77|554.21|546.41|556.58|548.78|551.17|543.37|954
1655585700000|2022-06-18 20:55:00|554.29|546.49|561.54|553.74|561.93|554.13|552.73|544.93|1012
1655586000000|2022-06-18 21:00:00|561.55|553.75|568.29|560.49|568.98|561.18|560.7|552.9|957
1655586300000|2022-06-18 21:05:00|568.3|560.5|566.91|559.11|568.36|560.56|563.07|555.27|816
1655586600000|2022-06-18 21:10:00|566.9|559.1|566.74|558.94|567.16|559.36|563.34|555.54|772
1655586900000|2022-06-18 21:15:00|566.75|558.95|567.26|559.46|568.14|560.34|566.13|558.33|780
1655587200000|2022-06-18 21:20:00|567.22|559.42|577.29|569.49|577.61|569.81|566.62|558.82|829
1655587500000|2022-06-18 21:25:00|577.27|569.47|587.18|579.38|592.36|584.56|577.27|569.47|841
1655587800000|2022-06-18 21:30:00|587.17|579.37|582.21|574.41|587.17|579.37|580.56|572.76|671
1655588100000|2022-06-18 21:35:00|582.18|574.38|586.33|578.53|587.25|579.45|580.45|572.65|666
1655588400000|2022-06-18 21:40:00|586.55|578.75|592.16|584.36|595.85|588.05|585.56|577.76|893
1655588700000|2022-06-18 21:45:00|592.14|584.34|590.61|582.81|592.9|585.1|589.27|581.47|846
1655589000000|2022-06-18 21:50:00|590.6|582.8|592.16|584.36|593.71|585.91|588.21|580.41|701
1655589300000|2022-06-18 21:55:00|592.17|584.37|589.54|581.74|592.26|584.46|588.31|580.51|675
1655589600000|2022-06-18 22:00:00|589.56|581.76|588.23|580.43|589.86|582.06|585.3|577.5|682
1655589900000|2022-06-18 22:05:00|588.24|580.44|590.38|582.58|591.66|583.86|587.56|579.76|687
1655590200000|2022-06-18 22:10:00|590.4|582.6|589.47|581.67|591.65|583.85|589.32|581.52|629
1655590500000|2022-06-18 22:15:00|589.5|581.7|591.29|583.49|595.96|588.16|589.26|581.46|813
1655590800000|2022-06-18 22:20:00|591.3|583.5|593.63|585.83|596.48|588.68|589.41|581.61|913
1655591100000|2022-06-18 22:25:00|593.64|585.84|603.01|595.21|603.24|595.44|593.2|585.4|1002
1655591400000|2022-06-18 22:30:00|602.82|595.02|598.64|590.84|606.32|598.52|596.76|588.96|1076
1655591700000|2022-06-18 22:35:00|598.66|590.86|600.06|592.26|600.57|592.77|596.13|588.33|951
1655592000000|2022-06-18 22:40:00|600.1|592.3|601.15|593.35|601.27|593.47|597.32|589.52|958
1655592300000|2022-06-18 22:45:00|601.16|593.36|595.97|588.17|601.36|593.56|595.14|587.34|894
1655592600000|2022-06-18 22:50:00|595.96|588.16|595.82|588.02|597.45|589.65|593.03|585.23|813
1655592900000|2022-06-18 22:55:00|595.8|588|599.71|591.91|599.71|591.91|594.25|586.45|869
1655593200000|2022-06-18 23:00:00|599.75|591.95|602.15|594.35|603.98|596.18|598.16|590.36|965
1655593500000|2022-06-18 23:05:00|602.16|594.36|597.48|589.68|602.36|594.56|597.41|589.61|912
1655593800000|2022-06-18 23:10:00|597.49|589.69|597.42|589.62|599.56|591.76|596.99|589.19|737
1655594100000|2022-06-18 23:15:00|597.43|589.63|595.22|587.42|598.13|590.33|593.19|585.39|803
1655594400000|2022-06-18 23:20:00|595.23|587.43|596.24|588.44|597.83|590.03|595.17|587.37|779
1655594700000|2022-06-18 23:25:00|596.26|588.46|600.64|592.84|600.81|593.01|595.9|588.1|664
1655595000000|2022-06-18 23:30:00|600.65|592.85|601.33|593.53|602.89|595.09|599.43|591.63|788
1655595300000|2022-06-18 23:35:00|601.28|593.48|598.83|591.03|603.03|595.23|598.53|590.73|817
1655595600000|2022-06-18 23:40:00|598.82|591.02|595|587.2|600.24|592.44|594.8|587|791
1655595900000|2022-06-18 23:45:00|595.1|587.3|598.71|590.91|598.71|590.91|594.91|587.11|862
1655596200000|2022-06-18 23:50:00|598.73|590.93|597.11|589.31|598.99|591.19|596.94|589.14|777
1655596500000|2022-06-18 23:55:00|597.13|589.33|596.08|588.28|597.94|590.14|595.86|588.06|656
1655596800000|2022-06-19 00:00:00|596.07|588.27|609.17|601.37|609.56|601.76|595.93|588.13|885
1655597100000|2022-06-19 00:05:00|609.18|601.38|618.6|610.8|618.83|611.03|607.33|599.53|880
1655597400000|2022-06-19 00:10:00|618.53|610.73|613.73|605.93|621.43|613.63|612.4|604.6|886
1655597700000|2022-06-19 00:15:00|613.67|605.87|615.75|607.95|621.04|613.24|613.41|605.61|822
1655598000000|2022-06-19 00:20:00|615.88|608.08|619.19|611.39|625.47|617.67|613.43|605.63|848
1655598300000|2022-06-19 00:25:00|619.13|611.33|618.22|610.42|621.77|613.97|617.41|609.61|860
1655598600000|2022-06-19 00:30:00|618.21|610.41|615.44|607.64|621.11|613.31|615.3|607.5|865
1655598900000|2022-06-19 00:35:00|615.42|607.62|616.9|609.1|618.67|610.87|615.03|607.23|735
1655599200000|2022-06-19 00:40:00|616.96|609.16|614.32|606.52|617.01|609.21|613.49|605.69|683
1655599500000|2022-06-19 00:45:00|614.2|606.4|610.74|602.94|614.55|606.75|610.08|602.28|831
1655599800000|2022-06-19 00:50:00|610.73|602.93|609.95|602.15|611.68|603.88|607.96|600.16|828
1655600100000|2022-06-19 00:55:00|609.91|602.11|609.06|601.26|610.18|602.38|607.86|600.06|792
1655600400000|2022-06-19 01:00:00|609.15|601.35|607.96|600.16|610.23|602.43|607.18|599.38|754
1655600700000|2022-06-19 01:05:00|607.97|600.17|605.29|597.49|608.22|600.42|604.43|596.63|773
1655601000000|2022-06-19 01:10:00|605.25|597.45|606.02|598.22|607.13|599.33|604.92|597.12|567
1655601300000|2022-06-19 01:15:00|606.07|598.27|602.56|594.76|606.07|598.27|602.56|594.76|744
1655601600000|2022-06-19 01:20:00|602.41|594.61|602.06|594.26|603.17|595.37|599.35|591.55|873
1655601900000|2022-06-19 01:25:00|602.1|594.3|601.79|593.99|602.6|594.8|600.87|593.07|667
1655602200000|2022-06-19 01:30:00|601.81|594.01|598.79|590.99|601.81|594.01|597.93|590.13|829
1655602500000|2022-06-19 01:35:00|598.75|590.95|597.88|590.08|599.73|591.93|596.24|588.44|716
1655602800000|2022-06-19 01:40:00|597.87|590.07|594.49|586.69|598.1|590.3|593.97|586.17|806
1655603100000|2022-06-19 01:45:00|594.5|586.7|595.56|587.76|596.81|589.01|593.57|585.77|863
1655603400000|2022-06-19 01:50:00|595.57|587.77|594.32|586.52|597.06|589.26|594.24|586.44|722
1655603700000|2022-06-19 01:55:00|594.1|586.3|595.9|588.1|597.07|589.27|593.58|585.78|830
1655604000000|2022-06-19 02:00:00|595.91|588.11|596.07|588.27|598.84|591.04|595.4|587.6|812
1655604300000|2022-06-19 02:05:00|596.11|588.31|595.62|587.82|596.11|588.31|594.53|586.73|720
1655604600000|2022-06-19 02:10:00|595.59|587.79|595.85|588.05|596.76|588.96|594.75|586.95|750
1655604900000|2022-06-19 02:15:00|595.69|587.89|592.59|584.79|595.78|587.98|589.69|581.89|879
1655605200000|2022-06-19 02:20:00|592.58|584.78|589.79|581.99|592.8|585|589.48|581.68|802
1655605500000|2022-06-19 02:25:00|589.81|582.01|586.91|579.11|589.97|582.17|586.76|578.96|720
1655605800000|2022-06-19 02:30:00|586.97|579.17|587.97|580.17|588.63|580.83|586.25|578.45|883
1655606100000|2022-06-19 02:35:00|587.98|580.18|590.76|582.96|592.11|584.31|587.54|579.74|746
1655606400000|2022-06-19 02:40:00|590.77|582.97|593.76|585.96|594.43|586.63|590.3|582.5|824
1655606700000|2022-06-19 02:45:00|593.78|585.98|594.2|586.4|595.7|587.9|593.08|585.28|725
1655607000000|2022-06-19 02:50:00|594.19|586.39|595.71|587.91|597.03|589.23|593.99|586.19|690
1655607300000|2022-06-19 02:55:00|595.85|588.05|596.04|588.24|596.93|589.13|595.6|587.8|604
1655607600000|2022-06-19 03:00:00|596.07|588.27|604.17|596.37|604.24|596.44|595.95|588.15|690
1655607900000|2022-06-19 03:05:00|604.18|596.38|609.99|602.19|610.45|602.65|603.95|596.15|815
1655608200000|2022-06-19 03:10:00|610|602.2|614.63|606.83|614.81|607.01|609.41|601.61|849
1655608500000|2022-06-19 03:15:00|614.6|606.8|611.76|603.96|615.14|607.34|609.79|601.99|856
1655608800000|2022-06-19 03:20:00|611.77|603.97|617.72|609.92|618.3|610.5|611|603.2|782
1655609100000|2022-06-19 03:25:00|617.67|609.87|612.26|604.46|617.76|609.96|611.86|604.06|795
1655609400000|2022-06-19 03:30:00|612.25|604.45|612.15|604.35|612.99|605.19|610.87|603.07|829
1655609700000|2022-06-19 03:35:00|612.19|604.39|608.74|600.94|612.22|604.42|608.73|600.93|578
1655610000000|2022-06-19 03:40:00|608.73|600.93|607.5|599.7|608.9|601.1|605.85|598.05|765
1655610300000|2022-06-19 03:45:00|607.54|599.74|605.67|597.87|607.73|599.93|605.32|597.52|648
1655610600000|2022-06-19 03:50:00|605.69|597.89|604.46|596.66|605.99|598.19|602.29|594.49|784
1655610900000|2022-06-19 03:55:00|604.48|596.68|603.03|595.23|604.51|596.71|600.74|592.94|808
1655611200000|2022-06-19 04:00:00|603.02|595.22|603.72|595.92|603.98|596.18|602.01|594.21|721
1655611500000|2022-06-19 04:05:00|603.73|595.93|607.51|599.71|607.77|599.97|603.15|595.35|722
1655611800000|2022-06-19 04:10:00|607.53|599.73|608.61|600.81|610.53|602.73|606.59|598.79|717
1655612100000|2022-06-19 04:15:00|608.6|600.8|607.82|600.02|609.04|601.24|606.99|599.19|708
1655612400000|2022-06-19 04:20:00|607.8|600|609.04|601.24|610.47|602.67|607.59|599.79|737
1655612700000|2022-06-19 04:25:00|609.03|601.23|606.9|599.1|609.93|602.13|606.87|599.07|787
1655613000000|2022-06-19 04:30:00|606.89|599.09|612.78|604.98|612.79|604.99|604.85|597.05|850
1655613300000|2022-06-19 04:35:00|612.83|605.03|611.44|603.64|613.07|605.27|610.21|602.41|782
1655613600000|2022-06-19 04:40:00|611.48|603.68|611.58|603.78|613.91|606.11|611.01|603.21|736
1655613900000|2022-06-19 04:45:00|611.6|603.8|610.6|602.8|613.73|605.93|610.47|602.67|747
1655614200000|2022-06-19 04:50:00|610.55|602.75|609.76|601.96|610.82|603.02|607.63|599.83|775
1655614500000|2022-06-19 04:55:00|609.72|601.92|610.92|603.12|611.66|603.86|608.7|600.9|730
1655614800000|2022-06-19 05:00:00|610.87|603.07|608.32|600.52|611.57|603.77|608.03|600.23|742
1655615100000|2022-06-19 05:05:00|608.23|600.43|609.31|601.51|617.63|609.83|602.77|594.97|837
1655615400000|2022-06-19 05:10:00|609.54|601.74|605.84|598.04|616.07|608.27|605.84|598.04|1008
1655615700000|2022-06-19 05:15:00|605.66|597.86|602.19|594.39|606.58|598.78|599.38|591.58|941
1655616000000|2022-06-19 05:20:00|602.2|594.4|599.22|591.42|602.97|595.17|598.35|590.55|975
1655616300000|2022-06-19 05:25:00|599.2|591.4|597.61|589.81|599.2|591.4|593.13|585.33|977
1655616600000|2022-06-19 05:30:00|597.62|589.82|597.73|589.93|601.58|593.78|596.84|589.04|888
1655616900000|2022-06-19 05:35:00|597.75|589.95|592.73|584.93|597.97|590.17|591.42|583.62|908
1655617200000|2022-06-19 05:40:00|592.77|584.97|593.12|585.32|594.18|586.38|591.83|584.03|880
1655617500000|2022-06-19 05:45:00|593.08|585.28|591.96|584.16|595.21|587.41|591.56|583.76|900
1655617800000|2022-06-19 05:50:00|591.93|584.13|592.91|585.11|593.82|586.02|591.79|583.99|675
1655618100000|2022-06-19 05:55:00|592.92|585.12|597.26|589.46|598.66|590.86|592.03|584.23|779
1655618400000|2022-06-19 06:00:00|597.25|589.45|596.9|589.1|597.35|589.55|592.39|584.59|807
1655618700000|2022-06-19 06:05:00|596.75|588.95|602.36|594.56|603.5|595.7|595.96|588.16|910
1655619000000|2022-06-19 06:10:00|602.37|594.57|603.13|595.33|605.23|597.43|601.65|593.85|618
1655619300000|2022-06-19 06:15:00|603.2|595.4|611.43|603.63|613.46|605.66|602.91|595.11|864
1655619600000|2022-06-19 06:20:00|611.4|603.6|611.9|604.1|613.95|606.15|609.33|601.53|890
1655619900000|2022-06-19 06:25:00|611.71|603.91|609.99|602.19|612.21|604.41|609.18|601.38|783
1655620200000|2022-06-19 06:30:00|609.95|602.15|612.06|604.26|615.18|607.38|609.3|601.5|702
1655620500000|2022-06-19 06:35:00|612.08|604.28|607.03|599.23|612.14|604.34|606.79|598.99|578
1655620800000|2022-06-19 06:40:00|607.02|599.22|608.17|600.37|609.52|601.72|606.89|599.09|507
1655621100000|2022-06-19 06:45:00|608.12|600.32|606.02|598.22|608.3|600.5|605.11|597.31|592
1655621400000|2022-06-19 06:50:00|606.03|598.23|606.8|599|607.42|599.62|605.92|598.12|543
1655621700000|2022-06-19 06:55:00|606.79|598.99|605.35|597.55|610.63|602.83|604.37|596.57|749
1655622000000|2022-06-19 07:00:00|605.4|597.6|605.2|597.4|606.51|598.71|603.39|595.59|601
1655622300000|2022-06-19 07:05:00|605.21|597.41|608.82|601.02|609.19|601.39|605.09|597.29|660
1655622600000|2022-06-19 07:10:00|608.84|601.04|613.66|605.86|614.72|606.92|608.05|600.25|672
1655622900000|2022-06-19 07:15:00|613.65|605.85|614.19|606.39|617.55|609.75|613.59|605.79|763
1655623200000|2022-06-19 07:20:00|614.06|606.26|615.69|607.89|620.77|612.97|612.82|605.02|874
1655623500000|2022-06-19 07:25:00|615.9|608.1|616.43|608.63|617.83|610.03|614.82|607.02|775
1655623800000|2022-06-19 07:30:00|616.41|608.61|614.39|606.59|617.65|609.85|613.92|606.12|819
1655624100000|2022-06-19 07:35:00|614.31|606.51|613.93|606.13|614.95|607.15|613.43|605.63|740
1655624400000|2022-06-19 07:40:00|613.97|606.17|612.51|604.71|614.16|606.36|611.76|603.96|667
1655624700000|2022-06-19 07:45:00|612.53|604.73|609.73|601.93|613.03|605.23|608.92|601.12|775
1655625000000|2022-06-19 07:50:00|609.76|601.96|607.91|600.11|609.76|601.96|607.54|599.74|698
1655625300000|2022-06-19 07:55:00|607.89|600.09|609.78|601.98|610.03|602.23|607.32|599.52|650
1655625600000|2022-06-19 08:00:00|609.84|602.04|608.05|600.25|610.03|602.23|607.8|600|711
1655625900000|2022-06-19 08:05:00|608.04|600.24|610.72|602.92|613.55|605.75|607.95|600.15|762
1655626200000|2022-06-19 08:10:00|610.88|603.08|607.93|600.13|610.9|603.1|606.49|598.69|749
1655626500000|2022-06-19 08:15:00|607.95|600.15|606.57|598.77|609.93|602.13|605.61|597.81|571
1655626800000|2022-06-19 08:20:00|606.58|598.78|611.25|603.45|611.31|603.51|606.57|598.77|599
1655627100000|2022-06-19 08:25:00|611.26|603.46|611.98|604.18|612.03|604.23|609.14|601.34|419
1655627400000|2022-06-19 08:30:00|611.97|604.17|617.91|610.11|619.45|611.65|611.57|603.77|748
1655627700000|2022-06-19 08:35:00|617.88|610.08|615.46|607.66|619.21|611.41|613.79|605.99|538
1655628000000|2022-06-19 08:40:00|615.44|607.64|615.58|607.78|616.59|608.79|614.67|606.87|433
1655628300000|2022-06-19 08:45:00|615.57|607.77|613.95|606.15|615.7|607.9|613.72|605.92|438
1655628600000|2022-06-19 08:50:00|613.96|606.16|614.51|606.71|615.52|607.72|613.39|605.59|287
1655628900000|2022-06-19 08:55:00|614.49|606.69|617.69|609.89|619.13|611.33|613.99|606.19|528
1655629200000|2022-06-19 09:00:00|617.7|609.9|615.66|607.86|617.7|609.9|615.47|607.67|471
1655629500000|2022-06-19 09:05:00|615.68|607.88|615.38|607.58|615.85|608.05|614.28|606.48|422
1655629800000|2022-06-19 09:10:00|615.36|607.56|619.44|611.64|619.49|611.69|615.36|607.56|579
1655630100000|2022-06-19 09:15:00|619.4|611.6|626.35|618.55|627.67|619.87|618.53|610.73|856
1655630400000|2022-06-19 09:20:00|626.3|618.5|625.32|617.52|626.91|619.11|624.29|616.49|743
1655630700000|2022-06-19 09:25:00|625.31|617.51|626.29|618.49|628.8|621|624.05|616.25|703
1655631000000|2022-06-19 09:30:00|626.21|618.41|628.96|621.16|630.37|622.57|625.65|617.85|914
1655631300000|2022-06-19 09:35:00|629.14|621.34|626.15|618.35|629.32|621.52|625.61|617.81|819
1655631600000|2022-06-19 09:40:00|626.25|618.45|628.68|620.88|628.72|620.92|625.22|617.42|588
1655631900000|2022-06-19 09:45:00|628.67|620.87|629.1|621.3|634.17|626.37|628.63|620.83|755
1655632200000|2022-06-19 09:50:00|629.08|621.28|625.97|618.17|629.08|621.28|623.99|616.19|641
1655632500000|2022-06-19 09:55:00|626.23|618.43|622.53|614.73|626.39|618.59|621.87|614.07|584
1655632800000|2022-06-19 10:00:00|622.52|614.72|624.41|616.61|624.43|616.63|621.43|613.63|759
1655633100000|2022-06-19 10:05:00|624.42|616.62|625.12|617.32|626.77|618.97|624.13|616.33|641
1655633400000|2022-06-19 10:10:00|625.11|617.31|628.93|621.13|629.54|621.74|623.12|615.32|645
1655633700000|2022-06-19 10:15:00|628.95|621.15|637.19|629.39|638.56|630.76|628.62|620.82|970
1655634000000|2022-06-19 10:20:00|637.2|629.4|645.87|638.07|648.13|640.33|637.19|629.39|1020
1655634300000|2022-06-19 10:25:00|645.9|638.1|641.56|633.76|645.91|638.11|639.71|631.91|928
1655634600000|2022-06-19 10:30:00|641.53|633.73|641.29|633.49|647.37|639.57|640.61|632.81|919
1655634900000|2022-06-19 10:35:00|641.33|633.53|635.55|627.75|642.11|634.31|634.59|626.79|787
1655635200000|2022-06-19 10:40:00|635.57|627.77|638.99|631.19|639.97|632.17|635.53|627.73|751
1655635500000|2022-06-19 10:45:00|639.03|631.23|640.85|633.05|641.12|633.32|636.83|629.03|694
1655635800000|2022-06-19 10:50:00|640.84|633.04|640.79|632.99|642.33|634.53|638.27|630.47|740
1655636100000|2022-06-19 10:55:00|640.74|632.94|643.98|636.18|648.97|641.17|640.37|632.57|843
1655636400000|2022-06-19 11:00:00|644|636.2|640.45|632.65|646.6|638.8|640.16|632.36|769
1655636700000|2022-06-19 11:05:00|640.5|632.7|639.18|631.38|641.7|633.9|639|631.2|693
1655637000000|2022-06-19 11:10:00|639.17|631.37|639.51|631.71|639.91|632.11|638.2|630.4|603
1655637300000|2022-06-19 11:15:00|639.5|631.7|637.19|629.39|641.3|633.5|636.98|629.18|701
1655637600000|2022-06-19 11:20:00|637.17|629.37|637.37|629.57|638.31|630.51|636.21|628.41|624
1655637900000|2022-06-19 11:25:00|637.36|629.56|637.67|629.87|638.41|630.61|637|629.2|525
1655638200000|2022-06-19 11:30:00|637.64|629.84|640.26|632.46|642.22|634.42|637.1|629.3|636
1655638500000|2022-06-19 11:35:00|640.58|632.78|636.26|628.46|640.58|632.78|636.23|628.43|617
1655638800000|2022-06-19 11:40:00|636.23|628.43|637.66|629.86|637.66|629.86|635.04|627.24|659
1655639100000|2022-06-19 11:45:00|637.67|629.87|636.31|628.51|637.83|630.03|635.96|628.16|601
1655639400000|2022-06-19 11:50:00|636.32|628.52|636.82|629.02|636.89|629.09|636.01|628.21|482
1655639700000|2022-06-19 11:55:00|636.77|628.97|636.45|628.65|637.75|629.95|636.26|628.46|412
1655640000000|2022-06-19 12:00:00|636.46|628.66|633.84|626.04|637.76|629.96|633.61|625.81|572
1655640300000|2022-06-19 12:05:00|633.83|626.03|638.35|630.55|639.26|631.46|633.62|625.82|639
1655640600000|2022-06-19 12:10:00|638.33|630.53|640.45|632.65|640.51|632.71|637.94|630.14|520
1655640900000|2022-06-19 12:15:00|640.48|632.68|641.4|633.6|643.21|635.41|639.46|631.66|694
1655641200000|2022-06-19 12:20:00|641.41|633.61|637.55|629.75|641.61|633.81|636.47|628.67|769
1655641500000|2022-06-19 12:25:00|637.53|629.73|629.93|622.13|637.69|629.89|629.56|621.76|743
1655641800000|2022-06-19 12:30:00|629.88|622.08|634.69|626.89|635.39|627.59|628.82|621.02|842
1655642100000|2022-06-19 12:35:00|634.7|626.9|634.76|626.96|635.41|627.61|632.83|625.03|570
1655642400000|2022-06-19 12:40:00|634.72|626.92|630.43|622.63|634.72|626.92|630.41|622.61|577
1655642700000|2022-06-19 12:45:00|630.41|622.61|632.14|624.34|633.51|625.71|630.41|622.61|661
1655643000000|2022-06-19 12:50:00|632.13|624.33|628.14|620.34|632.83|625.03|628.05|620.25|645
1655643300000|2022-06-19 12:55:00|628.11|620.31|629.58|621.78|631.36|623.56|626.34|618.54|640
1655643600000|2022-06-19 13:00:00|629.57|621.77|631.71|623.91|631.92|624.12|629.44|621.64|552
1655643900000|2022-06-19 13:05:00|631.68|623.88|631.82|624.02|632.99|625.19|631.01|623.21|437
1655644200000|2022-06-19 13:10:00|631.83|624.03|628.47|620.67|632.58|624.78|627.97|620.17|557
1655644500000|2022-06-19 13:15:00|628.48|620.68|632.73|624.93|634.8|627|628.29|620.49|620
1655644800000|2022-06-19 13:20:00|632.76|624.96|634.87|627.07|635.34|627.54|632.66|624.86|515
1655645100000|2022-06-19 13:25:00|634.83|627.03|634.94|627.14|635.41|627.61|633.78|625.98|494
1655645400000|2022-06-19 13:30:00|634.88|627.08|633.82|626.02|636.38|628.58|633.07|625.27|673
1655645700000|2022-06-19 13:35:00|633.78|625.98|634.85|627.05|637.7|629.9|633.76|625.96|524
1655646000000|2022-06-19 13:40:00|634.84|627.04|632.59|624.79|634.97|627.17|632.28|624.48|469
1655646300000|2022-06-19 13:45:00|632.42|624.62|632.34|624.54|633.35|625.55|630.26|622.46|595
1655646600000|2022-06-19 13:50:00|632.35|624.55|630.06|622.26|632.6|624.8|629.79|621.99|558
1655646900000|2022-06-19 13:55:00|630.07|622.27|625.48|617.68|630.07|622.27|624.58|616.78|599
1655647200000|2022-06-19 14:00:00|625.46|617.66|629.22|621.42|630.21|622.41|625.3|617.5|666
1655647500000|2022-06-19 14:05:00|629.21|621.41|629.4|621.6|630.47|622.67|628|620.2|657
1655647800000|2022-06-19 14:10:00|629.39|621.59|625.12|617.32|629.96|622.16|625.06|617.26|552
1655648100000|2022-06-19 14:15:00|625.1|617.3|628.81|621.01|628.95|621.15|624.46|616.66|577
1655648400000|2022-06-19 14:20:00|628.79|620.99|627.18|619.38|629.1|621.3|626.73|618.93|480
1655648700000|2022-06-19 14:25:00|627.1|619.3|630.69|622.89|631.8|624|627.1|619.3|541
1655649000000|2022-06-19 14:30:00|630.67|622.87|633.05|625.25|633.98|626.18|630.37|622.57|615
1655649300000|2022-06-19 14:35:00|633.03|625.23|632.5|624.7|633.91|626.11|631.83|624.03|454
1655649600000|2022-06-19 14:40:00|632.15|624.35|631.89|624.09|632.87|625.07|631.86|624.06|453
1655649900000|2022-06-19 14:45:00|631.88|624.08|633.88|626.08|635.03|627.23|631.24|623.44|595
1655650200000|2022-06-19 14:50:00|633.84|626.04|632.33|624.53|634.17|626.37|632.18|624.38|461
1655650500000|2022-06-19 14:55:00|632.34|624.54|633.63|625.83|634.2|626.4|632.04|624.24|495
1655650800000|2022-06-19 15:00:00|633.62|625.82|632.45|624.65|635.73|627.93|632.45|624.65|605
1655651100000|2022-06-19 15:05:00|632.44|624.64|629.83|622.03|633|625.2|629.51|621.71|552
1655651400000|2022-06-19 15:10:00|629.81|622.01|631.12|623.32|631.78|623.98|629.41|621.61|533
1655651700000|2022-06-19 15:15:00|631.17|623.37|628.42|620.62|631.53|623.73|627.37|619.57|516
1655652000000|2022-06-19 15:20:00|628.38|620.58|628.18|620.38|628.8|621|627.32|619.52|460
1655652300000|2022-06-19 15:25:00|628.17|620.37|632.08|624.28|632.61|624.81|628.09|620.29|498
1655652600000|2022-06-19 15:30:00|632.07|624.27|640.17|632.37|641.68|633.88|631.99|624.19|775
1655652900000|2022-06-19 15:35:00|640.16|632.36|642.14|634.34|643.28|635.48|637.95|630.15|848
1655653200000|2022-06-19 15:40:00|642.08|634.28|638.66|630.86|642.09|634.29|638.16|630.36|721
1655653500000|2022-06-19 15:45:00|638.68|630.88|641.35|633.55|642.92|635.12|638.2|630.4|728
1655653800000|2022-06-19 15:50:00|641.34|633.54|646.64|638.84|648.42|640.62|640.23|632.43|783
1655654100000|2022-06-19 15:55:00|646.53|638.73|646.32|638.52|647.73|639.93|644.25|636.45|778
1655654400000|2022-06-19 16:00:00|646.33|638.53|646.02|638.22|647.74|639.94|643.61|635.81|760
1655654700000|2022-06-19 16:05:00|646.04|638.24|643.8|636|646.96|639.16|642.47|634.67|697
1655655000000|2022-06-19 16:10:00|643.79|635.99|642.85|635.05|643.86|636.06|641.3|633.5|692
1655655300000|2022-06-19 16:15:00|642.84|635.04|640.75|632.95|643.12|635.32|639.94|632.14|590
1655655600000|2022-06-19 16:20:00|640.73|632.93|640.19|632.39|642.32|634.52|639.2|631.4|569
1655655900000|2022-06-19 16:25:00|640.18|632.38|641.2|633.4|641.87|634.07|640.1|632.3|498
1655656200000|2022-06-19 16:30:00|641.21|633.41|640.3|632.5|641.69|633.89|639.2|631.4|483
1655656500000|2022-06-19 16:35:00|640.29|632.49|640.16|632.36|640.42|632.62|639.11|631.31|480
1655656800000|2022-06-19 16:40:00|640.15|632.35|642.13|634.33|642.84|635.04|639.9|632.1|675
1655657100000|2022-06-19 16:45:00|642.1|634.3|636.31|628.51|643.99|636.19|636.15|628.35|865
1655657400000|2022-06-19 16:50:00|636.3|628.5|644.27|636.47|644.5|636.7|636.23|628.43|793
1655657700000|2022-06-19 16:55:00|644.29|636.49|646.84|639.04|647.33|639.53|643.21|635.41|689
1655658000000|2022-06-19 17:00:00|646.56|638.76|643.85|636.05|647.22|639.42|643.59|635.79|739
1655658300000|2022-06-19 17:05:00|643.84|636.04|641.13|633.33|644.11|636.31|640.43|632.63|687
1655658600000|2022-06-19 17:10:00|641.14|633.34|639.43|631.63|641.34|633.54|639.37|631.57|683
1655658900000|2022-06-19 17:15:00|639.42|631.62|637.27|629.47|640.08|632.28|636.37|628.57|753
1655659200000|2022-06-19 17:20:00|637.24|629.44|638.09|630.29|639.91|632.11|636.23|628.43|736
1655659500000|2022-06-19 17:25:00|638.08|630.28|638.76|630.96|639.05|631.25|637.17|629.37|690
1655659800000|2022-06-19 17:30:00|638.77|630.97|638.1|630.3|641.92|634.12|637.71|629.91|776
1655660100000|2022-06-19 17:35:00|638.09|630.29|641.97|634.17|641.99|634.19|637.82|630.02|706
1655660400000|2022-06-19 17:40:00|641.96|634.16|643.95|636.15|644.35|636.55|641.71|633.91|644
1655660700000|2022-06-19 17:45:00|643.93|636.13|645.08|637.28|647.52|639.72|641.77|633.97|799
1655661000000|2022-06-19 17:50:00|645.06|637.26|645.06|637.26|645.35|637.55|642.32|634.52|713
1655661300000|2022-06-19 17:55:00|645.05|637.25|642.89|635.09|645.25|637.45|641.31|633.51|578
1655661600000|2022-06-19 18:00:00|642.9|635.1|641.95|634.15|644.19|636.39|641.95|634.15|412
1655661900000|2022-06-19 18:05:00|641.96|634.16|645.12|637.32|645.3|637.5|641.82|634.02|490
1655662200000|2022-06-19 18:10:00|645.1|637.3|646.68|638.88|647.14|639.34|644.22|636.42|664
1655662500000|2022-06-19 18:15:00|646.66|638.86|650.73|642.93|651.91|644.11|646.2|638.4|868
1655662800000|2022-06-19 18:20:00|650.75|642.95|650.26|642.46|650.86|643.06|648.85|641.05|737
1655663100000|2022-06-19 18:25:00|650.25|642.45|649.75|641.95|650.25|642.45|648.28|640.48|658
1655663400000|2022-06-19 18:30:00|649.79|641.99|650.35|642.55|652.97|645.17|649.2|641.4|674
1655663700000|2022-06-19 18:35:00|650.34|642.54|647.24|639.44|650.71|642.91|647.15|639.35|640
1655664000000|2022-06-19 18:40:00|647.23|639.43|646.85|639.05|647.23|639.43|646.19|638.39|671
1655664300000|2022-06-19 18:45:00|646.8|639|646.89|639.09|648.26|640.46|646.2|638.4|629
1655664600000|2022-06-19 18:50:00|646.88|639.08|651.82|644.02|652.19|644.39|646.44|638.64|679
1655664900000|2022-06-19 18:55:00|651.84|644.04|668.75|660.95|670|662.2|651.37|643.57|1003
1655665200000|2022-06-19 19:00:00|668.92|661.12|667.47|659.67|674.01|666.21|664.55|656.75|1022
1655665500000|2022-06-19 19:05:00|667.5|659.7|660.84|653.04|667.58|659.78|658.74|650.94|987
1655665800000|2022-06-19 19:10:00|660.86|653.06|660.68|652.88|664|656.2|659.59|651.79|913
1655666100000|2022-06-19 19:15:00|660.7|652.9|658.32|650.52|662.34|654.54|658.01|650.21|772
1655666400000|2022-06-19 19:20:00|658.3|650.5|661.07|653.27|661.77|653.97|656.92|649.12|862
1655666700000|2022-06-19 19:25:00|661.04|653.24|662.87|655.07|663.54|655.74|660.78|652.98|869
1655667000000|2022-06-19 19:30:00|662.88|655.08|665.13|655.83|665.76|656.46|661.44|652.14|873
1655667300000|2022-06-19 19:35:00|665.15|655.85|664.2|654.9|666.58|657.28|663.16|653.86|845
1655667600000|2022-06-19 19:40:00|664.21|654.91|664.96|655.66|666.77|657.47|664.02|654.72|825
1655667900000|2022-06-19 19:45:00|664.95|655.65|666.95|657.65|668.33|659.03|663.77|654.47|905
1655668200000|2022-06-19 19:50:00|666.98|657.68|664.9|655.6|668.47|659.17|664.23|654.93|801
1655668500000|2022-06-19 19:55:00|664.89|655.59|665.01|655.71|668.35|659.05|664.04|654.74|832
1655668800000|2022-06-19 20:00:00|665.13|655.83|664.85|655.55|667.38|658.08|663.82|654.52|783
1655669100000|2022-06-19 20:05:00|664.82|655.52|668.07|658.77|668.07|658.77|663.87|654.57|780
1655669400000|2022-06-19 20:10:00|668.11|658.81|667.58|658.28|673.09|663.79|667.07|657.77|941
1655669700000|2022-06-19 20:15:00|667.59|658.29|667.27|657.97|670.68|661.38|667.2|657.9|847
1655670000000|2022-06-19 20:20:00|667.26|657.96|669.08|659.78|670.01|660.71|667.11|657.81|804
1655670300000|2022-06-19 20:25:00|669.02|659.72|676.89|667.59|676.89|667.59|667.98|658.68|825
1655670600000|2022-06-19 20:30:00|676.87|667.57|684.95|675.65|685.61|676.31|675.93|666.63|1002
1655670900000|2022-06-19 20:35:00|684.85|675.55|678.52|669.22|685.12|675.82|678.52|669.22|967
1655671200000|2022-06-19 20:40:00|678.28|668.98|677.57|668.27|680.51|671.21|677.19|667.89|826
1655671500000|2022-06-19 20:45:00|677.55|668.25|681.05|671.75|684.96|675.66|677.2|667.9|932
1655671800000|2022-06-19 20:50:00|681.22|671.92|675.43|666.13|682.93|673.63|675.11|665.81|889
1655672100000|2022-06-19 20:55:00|675.44|666.14|676.07|666.77|677.34|668.04|674.71|665.41|742
1655672400000|2022-06-19 21:00:00|676.1|666.8|672.3|664.5|676.71|667.41|672.11|663.24|795
1655672700000|2022-06-19 21:05:00|672.02|664.22|671.29|663.49|674.1|666.3|668.95|661.15|851
1655673000000|2022-06-19 21:10:00|671.34|663.54|671.28|663.48|672.45|664.65|670.26|662.46|749
1655673300000|2022-06-19 21:15:00|671.25|663.45|669.45|661.65|671.76|663.96|669.44|661.64|610
1655673600000|2022-06-19 21:20:00|669.46|661.66|668.29|660.49|669.52|661.72|667.97|660.17|529
1655673900000|2022-06-19 21:25:00|668.28|660.48|665.34|657.54|668.33|660.53|665.34|657.54|421
1655674200000|2022-06-19 21:30:00|665.33|657.53|665.95|658.15|666.34|658.54|665.25|657.45|367
1655674500000|2022-06-19 21:35:00|665.94|658.14|667.96|660.16|668.8|661|665.35|657.55|530
1655674800000|2022-06-19 21:40:00|667.95|660.15|665.96|658.16|668.05|660.25|665.88|658.08|369
1655675100000|2022-06-19 21:45:00|665.95|658.15|667.62|659.82|667.71|659.91|665.95|658.15|482
1655675400000|2022-06-19 21:50:00|667.64|659.84|662.29|654.49|667.69|659.89|662.06|654.26|468
1655675700000|2022-06-19 21:55:00|662.2|654.4|662.9|655.1|663.72|655.92|661.88|654.08|523
1655676000000|2022-06-19 22:00:00|662.92|655.12|662.98|655.18|665.43|657.63|662.88|655.08|672
1655676300000|2022-06-19 22:05:00|663.01|655.21|660.69|652.89|663.51|655.71|659.76|651.96|539
1655676600000|2022-06-19 22:10:00|660.7|652.9|664.88|657.08|664.99|657.19|660.7|652.9|688
1655676900000|2022-06-19 22:15:00|664.81|657.01|670.4|662.6|672.01|664.21|664.81|657.01|793
1655677200000|2022-06-19 22:20:00|670.38|662.58|671.39|663.59|674.23|666.43|669.93|662.13|756
1655677500000|2022-06-19 22:25:00|671.27|663.47|669.17|661.37|672.79|664.99|669.12|661.32|925
1655677800000|2022-06-19 22:30:00|669.16|661.36|666.35|658.55|669.88|662.08|665.65|657.85|799
1655678100000|2022-06-19 22:35:00|666.21|658.41|665.53|657.73|666.38|658.58|663.4|655.6|857
1655678400000|2022-06-19 22:40:00|665.56|657.76|666.16|658.36|666.64|658.84|663.98|656.18|803
1655678700000|2022-06-19 22:45:00|666.15|658.35|664.05|656.25|667.36|659.56|663.94|656.14|844
1655679000000|2022-06-19 22:50:00|664.04|656.24|666.1|658.3|666.1|658.3|662.54|654.74|800
1655679300000|2022-06-19 22:55:00|666.08|658.28|668.19|660.39|668.83|661.03|664.84|657.04|824
1655679600000|2022-06-19 23:00:00|668.15|660.35|666.13|658.33|669.21|661.41|666.1|658.3|736
1655679900000|2022-06-19 23:05:00|666.12|658.32|662.03|654.23|666.31|658.51|661.89|654.09|737
1655680200000|2022-06-19 23:10:00|662|654.2|661.96|654.16|663.15|655.35|661.09|653.29|732
1655680500000|2022-06-19 23:15:00|661.9|654.1|660.56|652.76|663.09|655.29|658.1|650.3|773
1655680800000|2022-06-19 23:20:00|660.59|652.79|662.41|654.61|663.01|655.21|660.22|652.42|489
1655681100000|2022-06-19 23:25:00|662.39|654.59|660.19|652.39|662.69|654.89|659.67|651.87|551
1655681400000|2022-06-19 23:30:00|660.15|652.35|661.76|653.96|661.87|654.07|660.14|652.34|370
1655681700000|2022-06-19 23:35:00|661.77|653.97|661.89|654.09|662.42|654.62|661.12|653.32|509
1655682000000|2022-06-19 23:40:00|661.93|654.13|658.38|650.58|661.96|654.16|658.01|650.21|648
1655682300000|2022-06-19 23:45:00|658.39|650.59|661.88|654.08|662.34|654.54|658.3|650.5|744
1655682600000|2022-06-19 23:50:00|661.94|654.14|663.39|655.59|663.98|656.18|661.62|653.82|729
1655682900000|2022-06-19 23:55:00|663.4|655.6|663.41|655.61|664.32|656.52|662.83|655.03|558
1655683200000|2022-06-20 00:00:00|663.61|655.81|664.85|657.05|669.19|661.39|661.24|653.44|835
1655683500000|2022-06-20 00:05:00|664.82|657.02|660.93|653.13|665.99|658.19|660.24|652.44|861
1655683800000|2022-06-20 00:10:00|660.96|653.16|660.01|652.21|662.7|654.9|659.33|651.53|992
1655684100000|2022-06-20 00:15:00|660.3|652.5|665.45|657.65|665.47|657.67|659.67|651.87|922
1655684400000|2022-06-20 00:20:00|665.37|657.57|664.51|656.71|665.59|657.79|662.17|654.37|826
1655684700000|2022-06-20 00:25:00|664.42|656.62|662.81|655.01|666.35|658.55|661.73|653.93|813
1655685000000|2022-06-20 00:30:00|662.85|655.05|656.46|648.66|663.7|655.9|654.34|646.54|912
1655685300000|2022-06-20 00:35:00|656.47|648.67|655.51|647.71|656.56|648.76|653.68|645.88|825
1655685600000|2022-06-20 00:40:00|655.44|647.64|653.16|645.36|655.97|648.17|652.63|644.83|816
1655685900000|2022-06-20 00:45:00|653.15|645.35|654.65|646.85|655.72|647.92|653.02|645.22|823
1655686200000|2022-06-20 00:50:00|654.76|646.96|653.26|645.46|654.79|646.99|651.11|643.31|829
1655686500000|2022-06-20 00:55:00|653.25|645.45|651.66|643.86|654.01|646.21|651.34|643.54|789
1655686800000|2022-06-20 01:00:00|651.67|643.87|653.58|645.78|655.64|647.84|651.64|643.84|774
1655687100000|2022-06-20 01:05:00|653.56|645.76|650.75|642.95|654.84|647.04|650.74|642.94|699
1655687400000|2022-06-20 01:10:00|650.71|642.91|645.64|637.84|650.97|643.17|644.79|636.99|904
1655687700000|2022-06-20 01:15:00|645.61|637.81|645.28|637.48|648.13|640.33|644.58|636.78|883
1655688000000|2022-06-20 01:20:00|645.26|637.46|645.68|637.88|646.58|638.78|643.06|635.26|873
1655688300000|2022-06-20 01:25:00|645.61|637.81|645.55|637.75|645.74|637.94|642.89|635.09|828
1655688600000|2022-06-20 01:30:00|645.47|637.67|645.62|637.82|645.77|637.97|643.54|635.74|824
1655688900000|2022-06-20 01:35:00|645.65|637.85|641.97|634.17|646.07|638.27|641.86|634.06|793
1655689200000|2022-06-20 01:40:00|641.91|634.11|640.6|632.8|642.17|634.37|639.13|631.33|828
1655689500000|2022-06-20 01:45:00|640.62|632.82|638.95|631.15|641.43|633.63|638.93|631.13|807
1655689800000|2022-06-20 01:50:00|638.93|631.13|642.36|634.56|642.61|634.81|636.78|628.98|866
1655690100000|2022-06-20 01:55:00|642.4|634.6|643.67|635.87|644.42|636.62|641.4|633.6|785
1655690400000|2022-06-20 02:00:00|643.85|636.05|646.97|639.17|647.89|640.09|643.56|635.76|825
1655690700000|2022-06-20 02:05:00|646.92|639.12|649.39|641.59|652.23|644.43|646.92|639.12|923
1655691000000|2022-06-20 02:10:00|649.36|641.56|646.95|639.15|649.4|641.6|646.66|638.86|641
1655691300000|2022-06-20 02:15:00|646.94|639.14|644.68|636.88|646.97|639.17|644.08|636.28|713
1655691600000|2022-06-20 02:20:00|644.67|636.87|641.26|633.46|645.95|638.15|641.26|633.46|721
1655691900000|2022-06-20 02:25:00|641.27|633.47|635.46|627.66|642.64|634.84|635.04|627.24|902
1655692200000|2022-06-20 02:30:00|635.49|627.69|637.07|629.27|637.86|630.06|634.9|627.1|884
1655692500000|2022-06-20 02:35:00|637.06|629.26|637.87|630.07|638.61|630.81|636.04|628.24|832
1655692800000|2022-06-20 02:40:00|637.86|630.06|644.48|636.68|644.5|636.7|637.82|630.02|762
1655693100000|2022-06-20 02:45:00|644.53|636.73|645.47|637.67|645.79|637.99|643.37|635.57|764
1655693400000|2022-06-20 02:50:00|645.37|637.57|644.88|637.08|645.66|637.86|643.69|635.89|771
1655693700000|2022-06-20 02:55:00|644.97|637.17|645.71|637.91|645.83|638.03|644|636.2|764
1655694000000|2022-06-20 03:00:00|645.68|637.88|643.57|635.77|646.57|638.77|642.7|634.9|902
1655694300000|2022-06-20 03:05:00|643.54|635.74|645.57|637.77|647.78|639.98|643.38|635.58|829
1655694600000|2022-06-20 03:10:00|645.58|637.78|646.14|638.34|647.63|639.83|645.43|637.63|730
1655694900000|2022-06-20 03:15:00|646.16|638.36|646.63|638.83|646.77|638.97|643.69|635.89|692
1655695200000|2022-06-20 03:20:00|646.53|638.73|646.06|638.26|647.45|639.65|645.82|638.02|753
1655695500000|2022-06-20 03:25:00|646.14|638.34|648.7|640.9|650.72|642.92|645.74|637.94|805
1655695800000|2022-06-20 03:30:00|648.69|640.89|647.16|639.36|648.91|641.11|646.79|638.99|723
1655696100000|2022-06-20 03:35:00|647.13|639.33|648.74|640.94|649.01|641.21|646.82|639.02|780
1655696400000|2022-06-20 03:40:00|648.73|640.93|651.59|643.79|651.91|644.11|648.02|640.22|749
1655696700000|2022-06-20 03:45:00|651.56|643.76|648.87|641.07|652.76|644.96|648.61|640.81|819
1655697000000|2022-06-20 03:50:00|648.89|641.09|647.17|639.37|649.54|641.74|646.88|639.08|745
1655697300000|2022-06-20 03:55:00|647.2|639.4|647.07|639.27|648.01|640.21|646.96|639.16|754
1655697600000|2022-06-20 04:00:00|647.08|639.28|646.97|639.17|647.84|640.04|646.84|639.04|775
1655697900000|2022-06-20 04:05:00|646.98|639.18|647.09|639.29|647.88|640.08|646.89|639.09|758
1655698200000|2022-06-20 04:10:00|647.08|639.28|647.93|640.13|648.31|640.51|646.97|639.17|720
1655698500000|2022-06-20 04:15:00|647.95|640.15|649.25|641.45|649.86|642.06|647.73|639.93|772
1655698800000|2022-06-20 04:20:00|649.06|641.26|650.6|642.8|651.95|644.15|648.95|641.15|800
1655699100000|2022-06-20 04:25:00|650.61|642.81|652.6|644.8|652.72|644.92|650.6|642.8|715
1655699400000|2022-06-20 04:30:00|652.59|644.79|651.51|643.71|652.7|644.9|650.1|642.3|523
1655699700000|2022-06-20 04:35:00|651.58|643.78|650.01|642.21|651.58|643.78|649.31|641.51|495
1655700000000|2022-06-20 04:40:00|650|642.2|647.59|639.79|650.01|642.21|647.5|639.7|658
1655700300000|2022-06-20 04:45:00|647.61|639.81|644.19|636.39|648.56|640.76|644.19|636.39|778
1655700600000|2022-06-20 04:50:00|644.25|636.45|642.6|634.8|645.06|637.26|642.56|634.76|634
1655700900000|2022-06-20 04:55:00|642.49|634.69|638.73|630.93|642.49|634.69|638|630.2|820
1655701200000|2022-06-20 05:00:00|638.75|630.95|638.77|630.97|640.09|632.29|637.86|630.06|725
1655701500000|2022-06-20 05:05:00|638.78|630.98|640.74|632.94|640.92|633.12|638.5|630.7|713
1655701800000|2022-06-20 05:10:00|640.75|632.95|639.9|632.1|641.03|633.23|637.97|630.17|687
1655702100000|2022-06-20 05:15:00|639.67|631.87|635.98|628.18|640.21|632.41|635.39|627.59|811
1655702400000|2022-06-20 05:20:00|635.97|628.17|637.9|630.1|638.72|630.92|635.8|628|743
1655702700000|2022-06-20 05:25:00|637.89|630.09|638.34|630.54|638.45|630.65|635.73|627.93|735
1655703000000|2022-06-20 05:30:00|638.21|630.41|639.59|631.79|640.25|632.45|636.09|628.29|827
1655703300000|2022-06-20 05:35:00|639.62|631.82|642|634.2|642.14|634.34|638.56|630.76|759
1655703600000|2022-06-20 05:40:00|641.97|634.17|642.51|634.71|643.54|635.74|641.8|634|654
1655703900000|2022-06-20 05:45:00|642.5|634.7|642.65|634.85|643.09|635.29|640.91|633.11|723
1655704200000|2022-06-20 05:50:00|642.62|634.82|646.52|638.72|646.6|638.8|642.57|634.77|777
1655704500000|2022-06-20 05:55:00|646.51|638.71|647.93|640.13|648.76|640.96|645.7|637.9|783
1655704800000|2022-06-20 06:00:00|647.96|640.16|647.1|639.3|648.11|640.31|646.62|638.82|687
1655705100000|2022-06-20 06:05:00|647.08|639.28|646.72|638.92|647.21|639.41|646.17|638.37|410
1655705400000|2022-06-20 06:10:00|646.73|638.93|649.59|641.79|649.61|641.81|646.54|638.74|584
1655705700000|2022-06-20 06:15:00|649.72|641.92|646.96|639.16|651.22|643.42|646.22|638.42|801
1655706000000|2022-06-20 06:20:00|646.97|639.17|643.09|635.29|647.19|639.39|642.88|635.08|734
1655706300000|2022-06-20 06:25:00|643.17|635.37|642.21|634.41|644.11|636.31|641.85|634.05|769
1655706600000|2022-06-20 06:30:00|642.25|634.45|641.02|633.22|642.59|634.79|638.92|631.12|734
1655706900000|2022-06-20 06:35:00|641.08|633.28|642.29|634.49|643.06|635.26|640.72|632.92|684
1655707200000|2022-06-20 06:40:00|642.3|634.5|646.34|638.54|647.06|639.26|641.86|634.06|713
1655707500000|2022-06-20 06:45:00|646.35|638.55|647.19|639.39|648.12|640.32|646.35|638.55|694
1655707800000|2022-06-20 06:50:00|647.18|639.38|648.92|641.12|649.56|641.76|646.85|639.05|694
1655708100000|2022-06-20 06:55:00|648.87|641.07|649.1|641.3|649.47|641.67|647.86|640.06|598
1655708400000|2022-06-20 07:00:00|649.07|641.27|649.11|641.31|650.13|642.33|648.37|640.57|675
1655708700000|2022-06-20 07:05:00|649.12|641.32|644.31|636.51|649.26|641.46|644.28|636.48|698
1655709000000|2022-06-20 07:10:00|644.3|636.5|643.87|636.07|646.14|638.34|643.79|635.99|560
1655709300000|2022-06-20 07:15:00|643.88|636.08|642.85|635.05|644.02|636.22|640.8|633|582
1655709600000|2022-06-20 07:20:00|642.84|635.04|642.21|634.41|643.95|636.15|640.38|632.58|629
1655709900000|2022-06-20 07:25:00|642.2|634.4|641.98|634.18|642.99|635.19|640.88|633.08|648
1655710200000|2022-06-20 07:30:00|642.06|634.26|641.93|634.13|643.05|635.25|641.88|634.08|563
1655710500000|2022-06-20 07:35:00|641.92|634.12|638.64|630.84|641.98|634.18|635.71|627.91|842
1655710800000|2022-06-20 07:40:00|638.49|630.69|635.95|628.15|639|631.2|635.84|628.04|738
1655711100000|2022-06-20 07:45:00|635.94|628.14|637.3|629.5|638.34|630.54|635.83|628.03|710
1655711400000|2022-06-20 07:50:00|637.33|629.53|639.65|631.85|639.81|632.01|637.27|629.47|621
1655711700000|2022-06-20 07:55:00|639.63|631.83|643.31|635.51|643.43|635.63|639.56|631.76|678
1655712000000|2022-06-20 08:00:00|643.44|635.64|643.44|635.64|644.6|636.8|642.88|635.08|684
1655712300000|2022-06-20 08:05:00|643.47|635.67|647.18|639.38|648.51|640.71|642.68|634.88|851
1655712600000|2022-06-20 08:10:00|647.17|639.37|654.13|646.33|657.76|649.96|646.72|638.92|903
1655712900000|2022-06-20 08:15:00|654.06|646.26|658.79|650.99|659.92|652.12|652.84|645.04|912
1655713200000|2022-06-20 08:20:00|658.77|650.97|657.04|649.24|659.14|651.34|656.19|648.39|842
1655713500000|2022-06-20 08:25:00|656.96|649.16|659.98|652.18|660.09|652.29|655.93|648.13|826
1655713800000|2022-06-20 08:30:00|659.96|652.16|657.9|650.1|660.26|652.46|656.04|648.24|923
1655714100000|2022-06-20 08:35:00|657.91|650.11|659.73|651.93|661.05|653.25|656.8|649|927
1655714400000|2022-06-20 08:40:00|659.74|651.94|660.57|652.77|662.36|654.56|658.99|651.19|914
1655714700000|2022-06-20 08:45:00|660.65|652.85|657.98|650.18|661.72|653.92|657.31|649.51|944
1655715000000|2022-06-20 08:50:00|657.92|650.12|656.28|648.48|658.58|650.78|656.22|648.42|841
1655715300000|2022-06-20 08:55:00|656.25|648.45|661.05|653.25|661.1|653.3|655.71|647.91|822
1655715600000|2022-06-20 09:00:00|661.16|653.36|659.81|652.01|661.16|653.36|657.86|650.06|801
1655715900000|2022-06-20 09:05:00|659.84|652.04|660.93|653.13|662.03|654.23|658.69|650.89|852
1655716200000|2022-06-20 09:10:00|660.9|653.1|663.88|656.08|665.56|657.76|660.75|652.95|890
1655716500000|2022-06-20 09:15:00|663.85|656.05|660.05|652.25|664.61|656.81|659.9|652.1|836
1655716800000|2022-06-20 09:20:00|660|652.2|660.67|652.87|661.11|653.31|659.41|651.61|731
1655717100000|2022-06-20 09:25:00|660.72|652.92|662.63|654.83|663.19|655.39|659.83|652.03|783
1655717400000|2022-06-20 09:30:00|662.61|654.81|663.28|655.48|668.41|660.61|662.59|654.79|828
1655717700000|2022-06-20 09:35:00|663.26|655.46|665.67|657.87|665.8|658|660.24|652.44|896
1655718000000|2022-06-20 09:40:00|665.68|657.88|666.23|658.43|666.9|659.1|663.71|655.91|688
1655718300000|2022-06-20 09:45:00|666.21|658.41|667.22|659.42|667.27|659.47|663.94|656.14|718
1655718600000|2022-06-20 09:50:00|667.24|659.44|667.29|659.49|667.72|659.92|664.72|656.92|711
1655718900000|2022-06-20 09:55:00|667.26|659.46|669.97|662.17|670.38|662.58|665.04|657.24|744
1655719200000|2022-06-20 10:00:00|669.93|662.13|668.95|661.15|669.95|662.15|666.41|658.61|782
1655719500000|2022-06-20 10:05:00|668.96|661.16|669.89|662.09|670.96|663.16|668.76|660.96|790
1655719800000|2022-06-20 10:10:00|669.9|662.1|665.64|657.84|672.37|664.57|665.64|657.84|897
1655720100000|2022-06-20 10:15:00|665.69|657.89|665.81|658.01|666.39|658.59|664.39|656.59|846
1655720400000|2022-06-20 10:20:00|665.82|658.02|667.48|659.68|667.68|659.88|665|657.2|807
1655720700000|2022-06-20 10:25:00|667.36|659.56|669.89|662.09|670.5|662.7|666.25|658.45|859
1655721000000|2022-06-20 10:30:00|669.85|662.05|670.46|662.66|670.92|663.12|667.89|660.09|770
1655721300000|2022-06-20 10:35:00|670.45|662.65|676.36|668.56|676.36|668.56|670.45|662.65|864
1655721600000|2022-06-20 10:40:00|676.43|668.63|682.7|674.9|685.95|678.15|675.89|668.09|995
1655721900000|2022-06-20 10:45:00|682.67|674.87|682.34|674.54|686.05|678.25|680.8|673|977
1655722200000|2022-06-20 10:50:00|682.31|674.51|693.94|686.14|694.29|686.49|682.31|674.51|902
1655722500000|2022-06-20 10:55:00|693.71|685.91|692.93|685.13|693.74|685.94|689.37|681.57|908
1655722800000|2022-06-20 11:00:00|692.98|685.18|693.91|686.11|700.4|692.6|692.98|685.18|824
1655723100000|2022-06-20 11:05:00|693.99|686.19|693.14|685.34|694.09|686.29|691.74|683.94|735
1655723400000|2022-06-20 11:10:00|693.13|685.33|692.94|685.14|695.65|687.85|691.03|683.23|685
1655723700000|2022-06-20 11:15:00|692.9|685.1|690.2|682.4|693.36|685.56|690.06|682.26|730
1655724000000|2022-06-20 11:20:00|690.21|682.41|692.74|684.94|693.4|685.6|688.88|681.08|748
1655724300000|2022-06-20 11:25:00|692.75|684.95|695.92|688.12|697.75|689.95|692.49|684.69|747
1655724600000|2022-06-20 11:30:00|695.9|688.1|696.16|688.36|698.64|690.84|693.36|685.56|856
1655724900000|2022-06-20 11:35:00|695.84|688.04|698.85|691.05|700.9|693.1|695.62|687.82|805
1655725200000|2022-06-20 11:40:00|698.86|691.06|701.36|693.56|702.68|694.88|698.61|690.81|800
1655725500000|2022-06-20 11:45:00|701.35|693.55|705.59|697.79|705.81|698.01|698.63|690.83|885
1655725800000|2022-06-20 11:50:00|705.6|697.8|704.15|696.35|707.5|699.7|702.34|694.54|873
1655726100000|2022-06-20 11:55:00|704.14|696.34|700.97|693.17|705.68|697.88|699.8|692|785
1655726400000|2022-06-20 12:00:00|700.98|693.18|693.83|686.03|702.06|694.26|692.67|684.87|833
1655726700000|2022-06-20 12:05:00|693.84|686.04|693.77|685.97|694.94|687.14|693.11|685.31|878
1655727000000|2022-06-20 12:10:00|693.78|685.98|692.85|685.05|694.74|686.94|692.74|684.94|814
1655727300000|2022-06-20 12:15:00|692.51|684.71|690.82|683.02|692.68|684.88|689.34|681.54|821
1655727600000|2022-06-20 12:20:00|690.92|683.12|693.63|685.83|693.64|685.84|690.68|682.88|756
1655727900000|2022-06-20 12:25:00|693.66|685.86|682.84|675.04|693.74|685.94|682.03|674.23|829
1655728200000|2022-06-20 12:30:00|682.83|675.03|681.89|674.09|685.72|677.92|680.59|672.79|824
1655728500000|2022-06-20 12:35:00|681.73|673.93|681.49|673.69|683.87|676.07|681.15|673.35|817
1655728800000|2022-06-20 12:40:00|681.57|673.77|682.7|674.9|682.9|675.1|680.77|672.97|705
1655729100000|2022-06-20 12:45:00|682.64|674.84|685.69|677.89|686.2|678.4|682.03|674.23|793
1655729400000|2022-06-20 12:50:00|685.76|677.96|685.68|677.88|688.01|680.21|685.6|677.8|823
1655729700000|2022-06-20 12:55:00|685.67|677.87|689.22|681.42|690.09|682.29|685.67|677.87|782
1655730000000|2022-06-20 13:00:00|689.2|681.4|689|681.2|689.45|681.65|685.92|678.12|780
1655730300000|2022-06-20 13:05:00|689.01|681.21|691.68|683.88|693.13|685.33|689.01|681.21|742
1655730600000|2022-06-20 13:10:00|691.78|683.98|693.34|685.54|693.69|685.89|690.81|683.01|721
1655730900000|2022-06-20 13:15:00|693.32|685.52|697.13|689.33|698.13|690.33|693.02|685.22|698
1655731200000|2022-06-20 13:20:00|697.09|689.29|696.85|689.05|697.65|689.85|694.79|686.99|769
1655731500000|2022-06-20 13:25:00|696.84|689.04|702.27|694.47|703.01|695.21|696.78|688.98|863
1655731800000|2022-06-20 13:30:00|702.23|694.43|700.3|692.5|706.11|698.31|700.16|692.36|842
1655732100000|2022-06-20 13:35:00|700.29|692.49|697.55|689.75|700.76|692.96|694.23|686.43|830
1655732400000|2022-06-20 13:40:00|697.59|689.79|696.16|688.36|698.76|690.96|695.95|688.15|683
1655732700000|2022-06-20 13:45:00|696.17|688.37|687.82|680.02|696.75|688.95|687.26|679.46|893
1655733000000|2022-06-20 13:50:00|687.83|680.03|689.28|681.48|690.74|682.94|687.71|679.91|748
1655733300000|2022-06-20 13:55:00|689.27|681.47|690.98|683.18|691.65|683.85|689.11|681.31|784
1655733600000|2022-06-20 14:00:00|691.01|683.21|696.34|688.54|698.15|690.35|690.84|683.04|842
1655733900000|2022-06-20 14:05:00|696.35|688.55|697.94|690.14|698.33|690.53|695.82|688.02|759
1655734200000|2022-06-20 14:10:00|697.97|690.17|696.01|688.21|698.94|691.14|695.76|687.96|835
1655734500000|2022-06-20 14:15:00|695.94|688.14|698.9|691.1|701.3|693.5|695.41|687.61|807
1655734800000|2022-06-20 14:20:00|698.95|691.15|711.35|703.55|711.35|703.55|698.95|691.15|769
1655735100000|2022-06-20 14:25:00|711.56|703.76|706.16|698.36|717.06|709.26|706.16|698.36|806
1655735400000|2022-06-20 14:30:00|706.14|698.34|708.89|701.09|709.97|702.17|704.13|696.33|896
1655735700000|2022-06-20 14:35:00|708.9|701.1|714.98|707.18|715.17|707.37|707.77|699.97|940
1655736000000|2022-06-20 14:40:00|715.19|707.39|726.2|718.4|727.48|719.68|715.06|707.26|978
1655736300000|2022-06-20 14:45:00|726.16|718.36|729.01|721.21|730.3|722.5|723.03|715.23|975
1655736600000|2022-06-20 14:50:00|729.03|721.23|722.53|714.73|731.69|723.89|721.6|713.8|947
1655736900000|2022-06-20 14:55:00|722.5|714.7|720.39|712.59|724.53|716.73|719.8|712|941
1655737200000|2022-06-20 15:00:00|720.42|712.62|722.57|714.77|724.12|716.32|717.95|710.15|926
1655737500000|2022-06-20 15:05:00|722.76|714.96|718.32|710.52|723.78|715.98|716.34|708.54|964
1655737800000|2022-06-20 15:10:00|718.31|710.51|712.2|704.4|718.37|710.57|710.62|702.82|900
1655738100000|2022-06-20 15:15:00|712.09|704.29|710.42|702.62|713.68|705.88|708.98|701.18|891
1655738400000|2022-06-20 15:20:00|710.41|702.61|706.7|698.9|710.81|703.01|705.76|697.96|847
1655738700000|2022-06-20 15:25:00|706.69|698.89|707.03|699.23|709.06|701.26|705.42|697.62|854
1655739000000|2022-06-20 15:30:00|707.04|699.24|706.24|698.44|707.39|699.59|704.75|696.95|835
1655739300000|2022-06-20 15:35:00|706.15|698.35|709.12|701.32|710.27|702.47|705.68|697.88|823
1655739600000|2022-06-20 15:40:00|709.11|701.31|707.41|699.61|710.99|703.19|706.26|698.46|846
1655739900000|2022-06-20 15:45:00|707.53|699.73|710.65|702.85|711.84|704.04|707.5|699.7|730
1655740200000|2022-06-20 15:50:00|710.69|702.89|714.7|706.9|714.8|707|710.57|702.77|765
1655740500000|2022-06-20 15:55:00|714.69|706.89|715.92|708.12|716.67|708.87|714.15|706.35|812
1655740800000|2022-06-20 16:00:00|715.88|708.08|714.93|707.13|718.4|710.6|714.23|706.43|895
1655741100000|2022-06-20 16:05:00|714.95|707.15|711.87|704.07|718.75|710.95|710.31|702.51|886
1655741400000|2022-06-20 16:10:00|711.86|704.06|708.41|700.61|712.81|705.01|707.11|699.31|776
1655741700000|2022-06-20 16:15:00|708.38|700.58|703.85|696.05|709.75|701.95|703.49|695.69|843
1655742000000|2022-06-20 16:20:00|703.81|696.01|704.46|696.66|704.8|697|701.44|693.64|867
1655742300000|2022-06-20 16:25:00|704.41|696.61|705.68|697.88|706.13|698.33|704.01|696.21|778
1655742600000|2022-06-20 16:30:00|705.67|697.87|706.88|699.08|707.53|699.73|704.7|696.9|763
1655742900000|2022-06-20 16:35:00|706.99|699.19|709.44|701.64|709.53|701.73|705.93|698.13|781
1655743200000|2022-06-20 16:40:00|709.41|701.61|704.97|697.17|709.99|702.19|704.25|696.45|895
1655743500000|2022-06-20 16:45:00|705.03|697.23|705.44|697.64|711.09|703.29|704.98|697.18|850
1655743800000|2022-06-20 16:50:00|705.37|697.57|701.03|693.23|707.24|699.44|700.8|693|834
1655744100000|2022-06-20 16:55:00|701.02|693.22|704.6|696.8|705.39|697.59|697.94|690.14|899
1655744400000|2022-06-20 17:00:00|704.35|696.55|708.08|700.28|709.05|701.25|704.34|696.54|755
1655744700000|2022-06-20 17:05:00|707.74|699.94|706.3|698.5|708.08|700.28|699.93|692.13|878
1655745000000|2022-06-20 17:10:00|706.29|698.49|708.27|700.47|712.23|704.43|706.01|698.21|835
1655745300000|2022-06-20 17:15:00|708.19|700.39|709.42|701.62|711.26|703.46|708.19|700.39|789
1655745600000|2022-06-20 17:20:00|709.44|701.64|709.97|702.17|712.29|704.49|708.68|700.88|757
1655745900000|2022-06-20 17:25:00|709.98|702.18|705.73|697.93|711.55|703.75|705.59|697.79|768
1655746200000|2022-06-20 17:30:00|705.74|697.94|706.52|698.72|706.67|698.87|703.83|696.03|749
1655746500000|2022-06-20 17:35:00|706.55|698.75|706.46|698.66|707.49|699.69|703.38|695.58|710
1655746800000|2022-06-20 17:40:00|706.43|698.63|707.13|699.33|707.58|699.78|703.57|695.77|791
1655747100000|2022-06-20 17:45:00|707.14|699.34|709.66|701.86|711|703.2|706.74|698.94|777
1655747400000|2022-06-20 17:50:00|709.71|701.91|700.78|692.98|710.14|702.34|700.22|692.42|872
1655747700000|2022-06-20 17:55:00|700.77|692.97|692.23|684.43|701.44|693.64|692.02|684.22|910
1655748000000|2022-06-20 18:00:00|692.18|684.38|693.5|685.7|695.07|687.27|690.41|682.61|960
1655748300000|2022-06-20 18:05:00|693.56|685.76|689.54|681.74|695.24|687.44|688.38|680.58|939
1655748600000|2022-06-20 18:10:00|689.36|681.56|688.63|680.83|690.69|682.89|687.03|679.23|875
1655748900000|2022-06-20 18:15:00|688.6|680.8|690.38|682.58|691.1|683.3|687.18|679.38|889
1655749200000|2022-06-20 18:20:00|690.39|682.59|693.91|686.11|697.12|689.32|690.39|682.59|917
1655749500000|2022-06-20 18:25:00|693.87|686.07|695.04|687.24|697.41|689.61|693.84|686.04|781
1655749800000|2022-06-20 18:30:00|695.03|687.23|692.85|685.05|697|689.2|692.42|684.62|871
1655750100000|2022-06-20 18:35:00|692.8|685|693.42|685.62|693.76|685.96|690.74|682.94|806
1655750400000|2022-06-20 18:40:00|693.39|685.59|690.54|682.74|694.53|686.73|690.17|682.37|671
1655750700000|2022-06-20 18:45:00|690.5|682.7|690.43|682.63|692.49|684.69|689.28|681.48|694
1655751000000|2022-06-20 18:50:00|690.46|682.66|692.62|684.82|693.24|685.44|690.46|682.66|755
1655751300000|2022-06-20 18:55:00|692.63|684.83|694.14|686.34|695.2|687.4|691.57|683.77|582
1655751600000|2022-06-20 19:00:00|694.13|686.33|691|683.2|694.68|686.88|690.96|683.16|664
1655751900000|2022-06-20 19:05:00|690.99|683.19|685.36|677.56|691.22|683.42|685.01|677.21|656
1655752200000|2022-06-20 19:10:00|685.35|677.55|689.5|681.7|689.62|681.82|684.88|677.08|716
1655752500000|2022-06-20 19:15:00|689.47|681.67|690.79|682.99|693.47|685.67|687.49|679.69|704
1655752800000|2022-06-20 19:20:00|690.85|683.05|691.64|683.84|694.48|686.68|690.85|683.05|760
1655753100000|2022-06-20 19:25:00|691.66|683.86|691.2|683.4|693.72|685.92|689.76|681.96|748
1655753400000|2022-06-20 19:30:00|691.23|683.43|688.73|680.93|691.89|684.09|688.7|680.9|638
1655753700000|2022-06-20 19:35:00|688.7|680.9|693.29|685.49|693.29|685.49|687.68|679.88|681
1655754000000|2022-06-20 19:40:00|693.3|685.5|692.06|684.26|693.87|686.07|691.03|683.23|538
1655754300000|2022-06-20 19:45:00|692.11|684.31|696.05|688.25|697.87|690.07|692.11|684.31|794
1655754600000|2022-06-20 19:50:00|696|688.2|695.59|687.79|696.39|688.59|694.78|686.98|734
1655754900000|2022-06-20 19:55:00|695.6|687.8|693.31|685.51|696.55|688.75|693.2|685.4|784
1655755200000|2022-06-20 20:00:00|693.24|685.44|690.33|682.53|694.96|687.16|688.06|680.26|758
1655755500000|2022-06-20 20:05:00|690.41|682.61|694.67|686.87|695.53|687.73|689.85|682.05|791
1655755800000|2022-06-20 20:10:00|694.64|686.84|696.52|688.72|697.09|689.29|693.57|685.77|777
1655756100000|2022-06-20 20:15:00|696.79|688.99|699.45|691.65|700.82|693.02|695.44|687.64|780
1655756400000|2022-06-20 20:20:00|699.36|691.56|698.83|691.03|700.67|692.87|698.35|690.55|598
1655756700000|2022-06-20 20:25:00|698.77|690.97|700.35|692.55|700.94|693.14|697.66|689.86|648
1655757000000|2022-06-20 20:30:00|700.36|692.56|702.01|694.21|702.91|695.11|699.33|691.53|778
1655757300000|2022-06-20 20:35:00|701.98|694.18|704.32|696.52|706.09|698.29|701.23|693.43|798
1655757600000|2022-06-20 20:40:00|704.09|696.29|702.88|695.08|704.19|696.39|701.7|693.9|785
1655757900000|2022-06-20 20:45:00|702.95|695.15|698.92|691.12|703.37|695.57|698.89|691.09|774
1655758200000|2022-06-20 20:50:00|698.93|691.13|703.22|695.42|704.5|696.7|698.17|690.37|741
1655758500000|2022-06-20 20:55:00|703.21|695.41|702.52|694.72|704.58|696.78|701.55|693.75|774
1655758800000|2022-06-20 21:00:00|702.49|694.69|704.39|696.59|705.03|697.23|702.17|694.37|788
1655759100000|2022-06-20 21:05:00|704.37|696.57|701.12|693.32|704.37|696.57|699.41|691.61|809
1655759400000|2022-06-20 21:10:00|701.08|693.28|699.96|692.16|701.68|693.88|699.22|691.42|718
1655759700000|2022-06-20 21:15:00|699.95|692.15|699.42|691.62|699.95|692.15|698.13|690.33|661
1655760000000|2022-06-20 21:20:00|699.4|691.6|701.62|693.82|701.66|693.86|698.85|691.05|440
1655760300000|2022-06-20 21:25:00|701.6|693.8|702.85|695.05|703.61|695.81|700.5|692.7|473
1655760600000|2022-06-20 21:30:00|702.83|695.03|698.35|690.55|702.83|695.03|698.34|690.54|295
1655760900000|2022-06-20 21:35:00|698.33|690.53|695.01|687.21|699.67|691.87|694.28|686.48|490
1655761200000|2022-06-20 21:40:00|695.02|687.22|695.56|687.76|696.55|688.75|695.01|687.21|353
1655761500000|2022-06-20 21:45:00|695.55|687.75|688.99|681.19|695.93|688.13|688.94|681.14|512
1655761800000|2022-06-20 21:50:00|688.98|681.18|690.92|683.12|691.2|683.4|688.98|681.18|513
1655762100000|2022-06-20 21:55:00|690.94|683.14|691.97|684.17|692.69|684.89|690.93|683.13|499
1655762400000|2022-06-20 22:00:00|691.98|684.18|688.93|681.13|692.67|684.87|688.28|680.48|505
1655762700000|2022-06-20 22:05:00|688.89|681.09|685.39|677.59|688.97|681.17|685.39|677.59|547
1655763000000|2022-06-20 22:10:00|685.41|677.61|685.49|677.69|687.18|679.38|685.29|677.49|409
1655763300000|2022-06-20 22:15:00|685.48|677.68|681.89|674.09|685.93|678.13|680.55|672.75|645
1655763600000|2022-06-20 22:20:00|681.9|674.1|681.9|674.1|684.63|676.83|681.36|673.56|671
1655763900000|2022-06-20 22:25:00|681.97|674.17|684.92|677.12|685.54|677.74|681.89|674.09|706
1655764200000|2022-06-20 22:30:00|684.98|677.18|686.44|678.64|687.99|680.19|684.97|677.17|709
1655764500000|2022-06-20 22:35:00|686.41|678.61|687.39|679.59|688.47|680.67|684.99|677.19|780
1655764800000|2022-06-20 22:40:00|687.4|679.6|689.73|681.93|690.85|683.05|685.9|678.1|767
1655765100000|2022-06-20 22:45:00|689.74|681.94|694.82|687.02|695.58|687.78|689.05|681.25|852
1655765400000|2022-06-20 22:50:00|694.8|687|694.42|686.62|695.6|687.8|694.07|686.27|777
1655765700000|2022-06-20 22:55:00|694.43|686.63|694.97|687.17|698.1|690.3|693.95|686.15|799
1655766000000|2022-06-20 23:00:00|694.96|687.16|696.76|688.96|697.54|689.74|694.74|686.94|703
1655766300000|2022-06-20 23:05:00|696.73|688.93|695.19|687.39|696.77|688.97|694.21|686.41|681
1655766600000|2022-06-20 23:10:00|695.18|687.38|691.47|683.67|695.18|687.38|689.57|681.77|786
1655766900000|2022-06-20 23:15:00|691.55|683.75|691.22|683.42|691.9|684.1|689.5|681.7|748
1655767200000|2022-06-20 23:20:00|691.25|683.45|693.18|685.38|693.87|686.07|690.9|683.1|743
1655767500000|2022-06-20 23:25:00|692.98|685.18|693.82|686.02|693.96|686.16|688.75|680.95|773
1655767800000|2022-06-20 23:30:00|693.95|686.15|701.18|693.38|701.27|693.47|693.18|685.38|898
1655768100000|2022-06-20 23:35:00|701.15|693.35|707.45|699.65|707.61|699.81|700.19|692.39|905
1655768400000|2022-06-20 23:40:00|707.47|699.67|707.87|700.07|708.75|700.95|704.49|696.69|883
1655768700000|2022-06-20 23:45:00|707.86|700.06|706.81|699.01|710.81|703.01|704.71|696.91|933
1655769000000|2022-06-20 23:50:00|706.93|699.13|706.6|698.8|707.35|699.55|705.23|697.43|801
1655769300000|2022-06-20 23:55:00|706.64|698.84|701.73|693.93|706.72|698.92|701.48|693.68|787
1655769600000|2022-06-21 00:00:00|701.69|693.89|701.05|693.25|703.95|696.15|699.3|691.5|824
1655769900000|2022-06-21 00:05:00|701.01|693.21|702.22|694.42|702.54|694.74|699.34|691.54|887
1655770200000|2022-06-21 00:10:00|702.21|694.41|701.89|694.09|703.58|695.78|700.01|692.21|883
1655770500000|2022-06-21 00:15:00|701.87|694.07|697.08|689.28|703.96|696.16|696.1|688.3|888
1655770800000|2022-06-21 00:20:00|697.03|689.23|697.01|689.21|697.91|690.11|694.45|686.65|862
1655771100000|2022-06-21 00:25:00|697.07|689.27|696.57|688.77|697.07|689.27|695.48|687.68|796
1655771400000|2022-06-21 00:30:00|696.55|688.75|690.41|682.61|696.86|689.06|687.2|679.4|798
1655771700000|2022-06-21 00:35:00|690.37|682.57|690|682.2|691.05|683.25|687.38|679.58|831
1655772000000|2022-06-21 00:40:00|689.99|682.19|689.17|681.37|690.93|683.13|688.72|680.92|726
1655772300000|2022-06-21 00:45:00|689.27|681.47|698.2|690.4|698.65|690.85|688.95|681.15|831
1655772600000|2022-06-21 00:50:00|698.18|690.38|701.11|693.31|702.12|694.32|698.18|690.38|815
1655772900000|2022-06-21 00:55:00|701.09|693.29|703.37|695.57|703.62|695.82|700.84|693.04|820
1655773200000|2022-06-21 01:00:00|703.35|695.55|702.34|694.54|707.14|699.34|701.74|693.94|930
1655773500000|2022-06-21 01:05:00|702.31|694.51|703.28|695.48|703.46|695.66|701|693.2|719
1655773800000|2022-06-21 01:10:00|703.33|695.53|708.56|700.76|710.4|702.6|702.89|695.09|881
1655774100000|2022-06-21 01:15:00|708.6|700.8|705.93|698.13|711.21|703.41|705.93|698.13|917
1655774400000|2022-06-21 01:20:00|705.91|698.11|705.19|697.39|706.4|698.6|704.08|696.28|774
1655774700000|2022-06-21 01:25:00|705.21|697.41|702.19|694.39|705.49|697.69|702.09|694.29|752
1655775000000|2022-06-21 01:30:00|702.18|694.38|703.85|696.05|704.72|696.92|701.75|693.95|684
1655775300000|2022-06-21 01:35:00|703.82|696.02|700.27|692.47|704|696.2|700.01|692.21|725
1655775600000|2022-06-21 01:40:00|700.26|692.46|696.27|688.47|700.68|692.88|696.22|688.42|710
1655775900000|2022-06-21 01:45:00|696.26|688.46|701.85|694.05|701.95|694.15|695.74|687.94|622
1655776200000|2022-06-21 01:50:00|701.83|694.03|702.84|695.04|703.22|695.42|700.89|693.09|676
1655776500000|2022-06-21 01:55:00|702.85|695.05|707.16|699.36|707.71|699.91|702.77|694.97|758
1655776800000|2022-06-21 02:00:00|707.13|699.33|708.73|700.93|711|703.2|707.07|699.27|768
1655777100000|2022-06-21 02:05:00|708.74|700.94|702.35|694.55|708.74|700.94|701.5|693.7|810
1655777400000|2022-06-21 02:10:00|702.56|694.76|700.05|692.25|703.19|695.39|700.05|692.25|664
1655777700000|2022-06-21 02:15:00|699.99|692.19|702.25|694.45|702.25|694.45|699.71|691.91|705
1655778000000|2022-06-21 02:20:00|702.16|694.36|704.39|696.59|705.7|697.9|698.5|690.7|796
1655778300000|2022-06-21 02:25:00|704.38|696.58|705.25|697.45|707.02|699.22|703.09|695.29|584
1655778600000|2022-06-21 02:30:00|704.91|697.11|708.1|700.3|710.52|702.72|701.71|693.91|860
1655778900000|2022-06-21 02:35:00|708.08|700.28|704.64|696.84|708.6|700.8|704.39|696.59|888
1655779200000|2022-06-21 02:40:00|704.65|696.85|707.49|699.69|707.99|700.19|702.31|694.51|858
1655779500000|2022-06-21 02:45:00|707.52|699.72|711.79|703.99|712.62|704.82|706.9|699.1|784
1655779800000|2022-06-21 02:50:00|711.77|703.97|716.53|708.73|717.81|710.01|711.75|703.95|690
1655780100000|2022-06-21 02:55:00|716.43|708.63|717.27|709.47|717.49|709.69|714.69|706.89|773
1655780400000|2022-06-21 03:00:00|717.28|709.48|719.85|712.05|720.2|712.4|714.83|707.03|818
1655780700000|2022-06-21 03:05:00|719.69|711.89|718.53|710.73|720.45|712.65|712.32|704.52|858
1655781000000|2022-06-21 03:10:00|718.48|710.68|722.7|714.9|723.17|715.37|716.77|708.97|873
1655781300000|2022-06-21 03:15:00|722.69|714.89|721.67|713.87|724.5|716.7|721.06|713.26|765
1655781600000|2022-06-21 03:20:00|721.72|713.92|720.52|712.72|723.36|715.56|718.79|710.99|690
1655781900000|2022-06-21 03:25:00|720.5|712.7|717.35|709.55|720.5|712.7|714.85|707.05|732
1655782200000|2022-06-21 03:30:00|717.37|709.57|717.78|709.98|718.29|710.49|714.7|706.9|842
1655782500000|2022-06-21 03:35:00|717.79|709.99|718.4|710.6|718.81|711.01|715.64|707.84|771
1655782800000|2022-06-21 03:40:00|718.41|710.61|723.53|715.73|723.69|715.89|718.35|710.55|806
1655783100000|2022-06-21 03:45:00|723.54|715.74|728.41|720.61|728.5|720.7|721.88|714.08|851
1655783400000|2022-06-21 03:50:00|728.43|720.63|732.97|725.17|732.97|725.17|728.41|720.61|744
1655783700000|2022-06-21 03:55:00|732.98|725.18|730.19|722.39|734.88|727.08|730.16|722.36|633
1655784000000|2022-06-21 04:00:00|730.18|722.38|731.12|723.32|731.77|723.97|729.3|721.5|703
1655784300000|2022-06-21 04:05:00|731.14|723.34|730.14|722.34|736.57|728.77|729.87|722.07|872
1655784600000|2022-06-21 04:10:00|730.21|722.41|725.96|718.16|730.65|722.85|725.24|717.44|692
1655784900000|2022-06-21 04:15:00|725.98|718.18|725.2|717.4|728.95|721.15|724.41|716.61|698
1655785200000|2022-06-21 04:20:00|725.18|717.38|726.01|718.21|727.87|720.07|724.92|717.12|677
1655785500000|2022-06-21 04:25:00|726|718.2|725.6|717.8|726.01|718.21|723.96|716.16|715
1655785800000|2022-06-21 04:30:00|725.61|717.81|723.91|716.11|727.22|719.42|723.61|715.81|816
1655786100000|2022-06-21 04:35:00|723.92|716.12|726.66|718.86|728.05|720.25|722.73|714.93|624
1655786400000|2022-06-21 04:40:00|726.64|718.84|724.7|716.9|726.72|718.92|724.62|716.82|510
1655786700000|2022-06-21 04:45:00|724.8|717|728.32|720.52|728.73|720.93|722.67|714.87|695
1655787000000|2022-06-21 04:50:00|728.31|720.51|728.2|720.4|729.69|721.89|726.32|718.52|616
1655787300000|2022-06-21 04:55:00|728.19|720.39|727.93|720.13|729.6|721.8|727.25|719.45|512
1655787600000|2022-06-21 05:00:00|728.04|720.24|732.13|724.33|733.6|725.8|727.97|720.17|760
1655787900000|2022-06-21 05:05:00|732.22|724.42|732.34|724.54|733.51|725.71|730.24|722.44|679
1655788200000|2022-06-21 05:10:00|732.35|724.55|735.41|727.61|736.4|728.6|730.64|722.84|744
1655788500000|2022-06-21 05:15:00|735.4|727.6|734.54|726.74|735.41|727.61|730.68|722.88|765
1655788800000|2022-06-21 05:20:00|734.59|726.79|740.08|732.28|741.06|733.26|734.12|726.32|902
1655789100000|2022-06-21 05:25:00|739.87|732.07|737.78|729.98|740.1|732.3|736.03|728.23|851
1655789400000|2022-06-21 05:30:00|737.69|729.89|741.02|733.22|742.19|734.39|737.22|729.42|816
1655789700000|2022-06-21 05:35:00|740.94|733.14|742.48|734.68|743.08|735.28|739.34|731.54|932
1655790000000|2022-06-21 05:40:00|742.39|734.59|741.87|734.07|745.68|737.88|740.84|733.04|935
1655790300000|2022-06-21 05:45:00|741.85|734.05|741.55|733.75|742.9|735.1|739.96|732.16|807
1655790600000|2022-06-21 05:50:00|741.54|733.74|736.61|728.81|743.67|735.87|736.61|728.81|851
1655790900000|2022-06-21 05:55:00|737|729.2|737.37|729.57|738.32|730.52|736.39|728.59|779
1655791200000|2022-06-21 06:00:00|737.47|729.67|740.96|733.16|741.87|734.07|737.27|729.47|896
1655791500000|2022-06-21 06:05:00|740.94|733.14|745.42|737.62|748.07|740.27|738.16|730.36|996
1655791800000|2022-06-21 06:10:00|745.4|737.6|744.99|737.19|745.85|738.05|743.27|735.47|852
1655792100000|2022-06-21 06:15:00|745.03|737.23|739.5|731.7|745.63|737.83|739.38|731.58|917
1655792400000|2022-06-21 06:20:00|738.95|731.15|741.86|734.06|741.97|734.17|737.16|729.36|878
1655792700000|2022-06-21 06:25:00|741.85|734.05|738.41|730.61|743.93|736.13|738.36|730.56|794
1655793000000|2022-06-21 06:30:00|738.39|730.59|738.44|730.64|738.99|731.19|738.35|730.55|132
1655793300000|2022-06-21 06:35:00|738.49|730.69|738.51|730.71|738.68|730.88|738.38|730.58|12
1655793600000|2022-06-21 06:40:00|738.4|730.6|740.51|732.71|740.68|732.88|738.38|730.58|14
1655793900000|2022-06-21 06:45:00|740.33|732.53|740.4|732.6|740.4|732.6|740.1|732.3|7
1655794200000|2022-06-21 06:50:00|740.57|732.77|739.52|731.72|740.57|732.77|739.52|731.72|4
1655794500000|2022-06-21 06:55:00|740.34|732.54|742.68|734.88|742.68|734.88|740.34|732.54|6
1655794800000|2022-06-21 07:00:00|742.9|735.1|739.16|731.36|743.4|735.6|738.9|731.1|35
1655795100000|2022-06-21 07:05:00|738.64|730.84|738.6|730.8|739.12|731.32|737.35|729.55|292
1655795400000|2022-06-21 07:10:00|738.54|730.74|737.38|729.58|738.64|730.84|737.18|729.38|373
1655795700000|2022-06-21 07:15:00|737.35|729.55|736.22|728.42|737.56|729.76|735.54|727.74|457
1655796000000|2022-06-21 07:20:00|736.17|728.37|739.13|731.33|739.34|731.54|736|728.2|496
1655796300000|2022-06-21 07:25:00|739.12|731.32|738.98|731.18|739.42|731.62|738.22|730.42|446
1655796600000|2022-06-21 07:30:00|738.82|731.02|740.03|732.23|740.26|732.46|736.22|728.42|685
1655796900000|2022-06-21 07:35:00|740.04|732.24|740.06|732.26|740.27|732.47|739.27|731.47|478
1655797200000|2022-06-21 07:40:00|740.08|732.28|738.28|730.48|740.1|732.3|738.04|730.24|470
1655797500000|2022-06-21 07:45:00|738.23|730.43|737.04|729.24|738.91|731.11|736.02|728.22|644
1655797800000|2022-06-21 07:50:00|737.02|729.22|737.08|729.28|738.06|730.26|736.76|728.96|548
1655798100000|2022-06-21 07:55:00|737.1|729.3|733.34|725.54|737.32|729.52|729.51|721.71|718
1655798400000|2022-06-21 08:00:00|733.1|725.3|736.36|728.56|738.05|730.25|731.29|723.49|871
1655798700000|2022-06-21 08:05:00|736.52|728.72|742.23|734.43|742.35|734.55|736.23|728.43|845
1655799000000|2022-06-21 08:10:00|742.24|734.44|739.95|732.15|742.98|735.18|739.91|732.11|895
1655799300000|2022-06-21 08:15:00|740|732.2|739.38|731.58|744.99|737.19|738.44|730.64|825
1655799600000|2022-06-21 08:20:00|739.4|731.6|745.55|737.75|745.99|738.19|738.68|730.88|824
1655799900000|2022-06-21 08:25:00|745.52|737.72|741.41|733.61|745.79|737.99|740.21|732.41|736
1655800200000|2022-06-21 08:30:00|741.44|733.64|744.32|736.52|746.56|738.76|740.32|732.52|769
1655800500000|2022-06-21 08:35:00|744.28|736.48|749.9|742.1|750.56|742.76|744.23|736.43|901
1655800800000|2022-06-21 08:40:00|749.91|742.11|748.87|741.07|750.57|742.77|747.76|739.96|796
1655801100000|2022-06-21 08:45:00|748.91|741.11|745.74|737.94|749.49|741.69|745.21|737.41|884
1655801400000|2022-06-21 08:50:00|745.72|737.92|746.98|739.18|748|740.2|744.5|736.7|741
1655801700000|2022-06-21 08:55:00|746.96|739.16|749.04|741.24|752.62|744.82|746.61|738.81|857
1655802000000|2022-06-21 09:00:00|749.05|741.25|747.83|740.03|752.61|744.81|746.71|738.91|858
1655802300000|2022-06-21 09:05:00|747.87|740.07|755.72|747.92|755.77|747.97|747.38|739.58|917
1655802600000|2022-06-21 09:10:00|755.69|747.89|754.78|746.98|759.15|751.35|753.11|745.31|823
1655802900000|2022-06-21 09:15:00|754.76|746.96|753.09|745.29|755.17|747.37|751.4|743.6|827
1655803200000|2022-06-21 09:20:00|753.07|745.27|749.27|741.47|753.12|745.32|749.04|741.24|851
1655803500000|2022-06-21 09:25:00|749.17|741.37|746.9|739.1|749.2|741.4|746.17|738.37|799
1655803800000|2022-06-21 09:30:00|746.88|739.08|749.12|741.32|749.12|741.32|746.7|738.9|757
1655804100000|2022-06-21 09:35:00|749.11|741.31|746.79|738.99|750.01|742.21|746.7|738.9|729
1655804400000|2022-06-21 09:40:00|746.78|738.98|742|734.2|746.78|738.98|741.26|733.46|679
1655804700000|2022-06-21 09:45:00|741.93|734.13|743.47|735.67|745.46|737.66|741.93|734.13|688
1655805000000|2022-06-21 09:50:00|743.46|735.66|742.33|734.53|745.59|737.79|741.38|733.58|736
1655805300000|2022-06-21 09:55:00|742.43|734.63|741.89|734.09|743.04|735.24|740.96|733.16|640
1655805600000|2022-06-21 10:00:00|741.8|734|739|731.2|742.96|735.16|738.93|731.13|665
1655805900000|2022-06-21 10:05:00|739.19|731.39|738.94|731.14|739.77|731.97|736.86|729.06|643
1655806200000|2022-06-21 10:10:00|738.92|731.12|738|730.2|739.08|731.28|736.68|728.88|586
1655806500000|2022-06-21 10:15:00|738.01|730.21|737.35|729.55|739.47|731.67|736.99|729.19|541
1655806800000|2022-06-21 10:20:00|737.41|729.61|736.96|729.16|737.41|729.61|734.17|726.37|705
1655807100000|2022-06-21 10:25:00|736.97|729.17|739.71|731.91|739.81|732.01|735.83|728.03|722
1655807400000|2022-06-21 10:30:00|739.7|731.9|742.89|735.09|743.23|735.43|738.73|730.93|837
1655807700000|2022-06-21 10:35:00|742.9|735.1|745.12|737.32|746.13|738.33|742.86|735.06|770
1655808000000|2022-06-21 10:40:00|745.04|737.24|744.87|737.07|747.47|739.67|744.35|736.55|676
1655808300000|2022-06-21 10:45:00|744.89|737.09|743.2|735.4|746.91|739.11|743.2|735.4|755
1655808600000|2022-06-21 10:50:00|743.21|735.41|744.92|737.12|745.28|737.48|741.37|733.57|690
1655808900000|2022-06-21 10:55:00|744.93|737.13|744.01|736.21|745.12|737.32|741.74|733.94|656
1655809200000|2022-06-21 11:00:00|744.04|736.24|742.25|734.45|744.91|737.11|741.74|733.94|657
1655809500000|2022-06-21 11:05:00|742.34|734.54|739.36|731.56|744.51|736.71|738.43|730.63|801
1655809800000|2022-06-21 11:10:00|739.31|731.51|742.59|734.79|744.87|737.07|738.93|731.13|809
1655810100000|2022-06-21 11:15:00|742.53|734.73|742.46|734.66|742.74|734.94|740.55|732.75|722
1655810400000|2022-06-21 11:20:00|742.45|734.65|737.7|729.9|742.49|734.69|737.07|729.27|733
1655810700000|2022-06-21 11:25:00|737.69|729.89|732.42|724.62|737.76|729.96|732.3|724.5|683
1655811000000|2022-06-21 11:30:00|732.44|724.64|731.61|723.81|733.33|725.53|730.29|722.49|655
1655811300000|2022-06-21 11:35:00|731.63|723.83|729.62|721.82|731.89|724.09|729.3|721.5|630
1655811600000|2022-06-21 11:40:00|729.65|721.85|725.75|717.95|730.22|722.42|725.58|717.78|653
1655811900000|2022-06-21 11:45:00|725.73|717.93|727.37|719.57|728.53|720.73|725.66|717.86|713
1655812200000|2022-06-21 11:50:00|727.38|719.58|724.39|716.59|728.01|720.21|724.39|716.59|820
1655812500000|2022-06-21 11:55:00|724.4|716.6|725.58|717.78|726.48|718.68|723.46|715.66|784
1655812800000|2022-06-21 12:00:00|725.61|717.81|726.75|718.95|727.86|720.06|725.51|717.71|685
1655813100000|2022-06-21 12:05:00|726.77|718.97|724.16|716.36|727.15|719.35|723.88|716.08|527
1655813400000|2022-06-21 12:10:00|724.07|716.27|726.94|719.14|726.94|719.14|723.93|716.13|589
1655813700000|2022-06-21 12:15:00|726.95|719.15|731.26|723.46|732.8|725|726.94|719.14|788
1655814000000|2022-06-21 12:20:00|731.19|723.39|726.23|718.43|733.81|726.01|726.22|718.42|573
1655814300000|2022-06-21 12:25:00|726.24|718.44|724.54|716.74|726.34|718.54|723.64|715.84|676
1655814600000|2022-06-21 12:30:00|724.56|716.76|727.04|719.24|728.08|720.28|724.26|716.46|656
1655814900000|2022-06-21 12:35:00|726.95|719.15|724.42|716.62|728.58|720.78|723.84|716.04|675
1655815200000|2022-06-21 12:40:00|724.4|716.6|725.98|718.18|727.57|719.77|724.24|716.44|683
1655815500000|2022-06-21 12:45:00|725.97|718.17|728.82|721.02|729.06|721.26|725.28|717.48|791
1655815800000|2022-06-21 12:50:00|728.83|721.03|729.66|721.86|731.67|723.87|728.62|720.82|841
1655816100000|2022-06-21 12:55:00|729.68|721.88|729.13|721.33|730.13|722.33|728.99|721.19|702
1655816400000|2022-06-21 13:00:00|729.12|721.32|727.98|720.18|731.85|724.05|727.59|719.79|764
1655816700000|2022-06-21 13:05:00|727.82|720.02|725.48|717.68|728.66|720.86|725.31|717.51|791
1655817000000|2022-06-21 13:10:00|725.47|717.67|727.6|719.8|727.91|720.11|724.93|717.13|601
1655817300000|2022-06-21 13:15:00|727.57|719.77|731.52|723.72|732.61|724.81|722.04|714.24|894
1655817600000|2022-06-21 13:20:00|731.46|723.66|731.99|724.19|735.03|727.23|729.86|722.06|809
1655817900000|2022-06-21 13:25:00|732|724.2|733.07|725.27|735.53|727.73|731.18|723.38|793
1655818200000|2022-06-21 13:30:00|733.09|725.29|741|733.2|741.75|733.95|731.92|724.12|992
1655818500000|2022-06-21 13:35:00|741.19|733.39|739.54|731.74|743.85|736.05|737.43|729.63|988
1655818800000|2022-06-21 13:40:00|739.48|731.68|743.76|735.96|744.77|736.97|738.15|730.35|1043
1655819100000|2022-06-21 13:45:00|743.75|735.95|742.41|734.61|745.29|737.49|740.34|732.54|944
1655819400000|2022-06-21 13:50:00|742.5|734.7|744.01|736.21|744.26|736.46|740.1|732.3|909
1655819700000|2022-06-21 13:55:00|744.03|736.23|746.28|738.48|748.2|740.4|743.24|735.44|979
1655820000000|2022-06-21 14:00:00|746.27|738.47|744.26|736.46|747.73|739.93|742.63|734.83|930
1655820300000|2022-06-21 14:05:00|744.25|736.45|738.12|730.32|745.21|737.41|738.02|730.22|850
1655820600000|2022-06-21 14:10:00|738.14|730.34|738.6|730.8|741.21|733.41|737.75|729.95|724
1655820900000|2022-06-21 14:15:00|738.61|730.81|740.2|732.4|742.01|734.21|736.78|728.98|886
1655821200000|2022-06-21 14:20:00|740.15|732.35|739.24|731.44|741.3|733.5|738.53|730.73|845
1655821500000|2022-06-21 14:25:00|739.25|731.45|737.27|729.47|739.79|731.99|736.25|728.45|808
1655821800000|2022-06-21 14:30:00|737.26|729.46|740.37|732.57|741.88|734.08|737.19|729.39|815
1655822100000|2022-06-21 14:35:00|740.39|732.59|742.59|734.79|742.96|735.16|738.52|730.72|812
1655822400000|2022-06-21 14:40:00|742.6|734.8|744.48|736.68|747.85|740.05|742.34|734.54|911
1655822700000|2022-06-21 14:45:00|744.49|736.69|746.95|739.15|748.96|741.16|742.76|734.96|974
1655823000000|2022-06-21 14:50:00|747.06|739.26|743.8|736|748.3|740.5|743.39|735.59|839
1655823300000|2022-06-21 14:55:00|743.86|736.06|743.09|735.29|744.89|737.09|742.75|734.95|839
1655823600000|2022-06-21 15:00:00|743.11|735.31|742.77|734.97|743.69|735.89|739.6|731.8|850
1655823900000|2022-06-21 15:05:00|742.78|734.98|744.4|736.6|745.31|737.51|742.53|734.73|811
1655824200000|2022-06-21 15:10:00|744.41|736.61|742.92|735.12|744.74|736.94|740.83|733.03|809
1655824500000|2022-06-21 15:15:00|742.95|735.15|741.42|733.62|744.44|736.64|740.82|733.02|682
1655824800000|2022-06-21 15:20:00|741.38|733.58|739.84|732.04|741.81|734.01|738.92|731.12|753
1655825100000|2022-06-21 15:25:00|739.83|732.03|745.29|737.49|745.79|737.99|739.65|731.85|824
1655825400000|2022-06-21 15:30:00|745.24|737.44|745.32|737.52|745.89|738.09|740.33|732.53|830
1655825700000|2022-06-21 15:35:00|745.23|737.43|740.4|732.6|746.61|738.81|740.34|732.54|874
1655826000000|2022-06-21 15:40:00|740.24|732.44|738.36|730.56|740.24|732.44|736.04|728.24|811
1655826300000|2022-06-21 15:45:00|738.37|730.57|739.23|731.43|739.48|731.68|737.07|729.27|804
1655826600000|2022-06-21 15:50:00|739.24|731.44|737.02|729.22|739.8|732|736.76|728.96|758
1655826900000|2022-06-21 15:55:00|737.03|729.23|736.6|728.8|739.54|731.74|736.23|728.43|725
1655827200000|2022-06-21 16:00:00|736.58|728.78|737.68|729.88|738.85|731.05|736.28|728.48|655
1655827500000|2022-06-21 16:05:00|737.62|729.82|734.26|726.46|739.07|731.27|733.08|725.28|773
1655827800000|2022-06-21 16:10:00|734.27|726.47|734.9|727.1|735.54|727.74|732.82|725.02|729
1655828100000|2022-06-21 16:15:00|735.01|727.21|737.56|729.76|738.29|730.49|734.79|726.99|635
1655828400000|2022-06-21 16:20:00|737.54|729.74|737.02|729.22|740.05|732.25|736.83|729.03|705
1655828700000|2022-06-21 16:25:00|737.01|729.21|738.92|731.12|739.93|732.13|736.79|728.99|796
1655829000000|2022-06-21 16:30:00|738.9|731.1|741.33|733.53|741.92|734.12|738.57|730.77|791
1655829300000|2022-06-21 16:35:00|741.34|733.54|739.32|731.52|742.66|734.86|738.84|731.04|744
1655829600000|2022-06-21 16:40:00|739.3|731.5|739.83|732.03|740.7|732.9|738.25|730.45|671
1655829900000|2022-06-21 16:45:00|739.8|732|739.97|732.17|741.69|733.89|735.86|728.06|776
1655830200000|2022-06-21 16:50:00|739.96|732.16|738.96|731.16|740.23|732.43|738.62|730.82|704
1655830500000|2022-06-21 16:55:00|739|731.2|737.39|729.59|739.9|732.1|737.28|729.48|709
1655830800000|2022-06-21 17:00:00|737.4|729.6|737.96|730.16|739.82|732.02|736.75|728.95|846
1655831100000|2022-06-21 17:05:00|737.95|730.15|736.81|729.01|739.59|731.79|736.1|728.3|814
1655831400000|2022-06-21 17:10:00|737.08|729.28|737.23|729.43|738.29|730.49|735.81|728.01|740
1655831700000|2022-06-21 17:15:00|737.22|729.42|743.06|735.26|744.37|736.57|736.81|729.01|718
1655832000000|2022-06-21 17:20:00|743.07|735.27|746.08|738.28|746.5|738.7|742.86|735.06|737
1655832300000|2022-06-21 17:25:00|746.09|738.29|745.35|737.55|747.85|740.05|745.29|737.49|706
1655832600000|2022-06-21 17:30:00|745.4|737.6|743.03|735.23|748.3|740.5|741.95|734.15|756
1655832900000|2022-06-21 17:35:00|743.08|735.28|734.41|726.61|743.24|735.44|734.32|726.52|845
1655833200000|2022-06-21 17:40:00|734.43|726.63|736.93|729.13|737.11|729.31|734.33|726.53|761
1655833500000|2022-06-21 17:45:00|736.94|729.14|735.27|727.47|737.03|729.23|732.95|725.15|839
1655833800000|2022-06-21 17:50:00|735.41|727.61|732.88|725.08|736.18|728.38|732.85|725.05|838
1655834100000|2022-06-21 17:55:00|732.86|725.06|723.91|716.11|732.86|725.06|723.09|715.29|688
1655834400000|2022-06-21 18:00:00|723.89|716.09|718.85|711.05|725.02|717.22|716.58|708.78|746
1655834700000|2022-06-21 18:05:00|718.86|711.06|716.82|709.02|719.11|711.31|715.7|707.9|599
1655835000000|2022-06-21 18:10:00|716.53|708.73|716.63|708.83|717.93|710.13|714.6|706.8|663
1655835300000|2022-06-21 18:15:00|716.64|708.84|715.01|707.21|718.74|710.94|714.92|707.12|694
1655835600000|2022-06-21 18:20:00|714.78|706.98|715.94|708.14|716.93|709.13|714.46|706.66|764
1655835900000|2022-06-21 18:25:00|715.92|708.12|719.57|711.77|719.57|711.77|715.78|707.98|600
1655836200000|2022-06-21 18:30:00|719.58|711.78|718.17|710.37|720.49|712.69|717.97|710.17|748
1655836500000|2022-06-21 18:35:00|718.13|710.33|717.91|710.11|718.84|711.04|716.9|709.1|664
1655836800000|2022-06-21 18:40:00|718.06|710.26|717.91|710.11|718.6|710.8|717.09|709.29|640
1655837100000|2022-06-21 18:45:00|717.9|710.1|717.96|710.16|718.88|711.08|717.25|709.45|757
1655837400000|2022-06-21 18:50:00|718.07|710.27|717.36|709.56|719.28|711.48|717.29|709.49|744
1655837700000|2022-06-21 18:55:00|717.33|709.53|714.3|706.5|717.35|709.55|712.54|704.74|782
1655838000000|2022-06-21 19:00:00|714.31|706.51|713.87|706.07|715.15|707.35|713.06|705.26|651
1655838300000|2022-06-21 19:05:00|713.86|706.06|714.94|707.14|715.14|707.34|712.74|704.94|584
1655838600000|2022-06-21 19:10:00|714.97|707.17|715.3|707.5|716.01|708.21|714.89|707.09|546
1655838900000|2022-06-21 19:15:00|715.35|707.55|715.75|707.95|716.99|709.19|714.94|707.14|626
1655839200000|2022-06-21 19:20:00|715.74|707.94|718.02|710.22|718.89|711.09|715.72|707.92|660
1655839500000|2022-06-21 19:25:00|717.95|710.15|715.07|707.27|718.12|710.32|714.92|707.12|554
1655839800000|2022-06-21 19:30:00|715.03|707.23|715.02|707.22|715.25|707.45|713.82|706.02|700
1655840100000|2022-06-21 19:35:00|715|707.2|714.01|706.21|717.21|709.41|713.85|706.05|803
1655840400000|2022-06-21 19:40:00|714.03|706.23|707.09|699.29|714.17|706.37|706.01|698.21|809
1655840700000|2022-06-21 19:45:00|707.01|699.21|695.43|687.63|707.02|699.22|695.09|687.29|924
1655841000000|2022-06-21 19:50:00|695.46|687.66|687.32|679.52|695.9|688.1|687.14|679.34|862
1655841300000|2022-06-21 19:55:00|687.29|679.49|683.09|675.29|687.97|680.17|682.4|674.6|846
1655841600000|2022-06-21 20:00:00|683.04|675.24|682.41|674.61|687.28|679.48|682.18|674.38|905
1655841900000|2022-06-21 20:05:00|682.39|674.59|681.39|673.59|684.03|676.23|680.51|672.71|820
1655842200000|2022-06-21 20:10:00|681.43|673.63|681|673.2|684.27|676.47|678.92|671.12|875
1655842500000|2022-06-21 20:15:00|680.96|673.16|682.72|674.92|685.04|677.24|680.96|673.16|860
1655842800000|2022-06-21 20:20:00|682.98|675.18|688.66|680.86|688.74|680.94|682.6|674.8|795
1655843100000|2022-06-21 20:25:00|688.67|680.87|688.59|680.79|689.8|682|685.66|677.86|704
1655843400000|2022-06-21 20:30:00|688.56|680.76|690.39|682.59|690.9|683.1|687.76|679.96|788
1655843700000|2022-06-21 20:35:00|690.38|682.58|693.08|685.28|694.12|686.32|690.37|682.57|799
1655844000000|2022-06-21 20:40:00|693.07|685.27|694.31|686.51|696.14|688.34|692.8|685|709
1655844300000|2022-06-21 20:45:00|694.29|686.49|691.34|683.54|694.41|686.61|689.88|682.08|770
1655844600000|2022-06-21 20:50:00|691.36|683.56|690.96|683.16|692.08|684.28|689.98|682.18|706
1655844900000|2022-06-21 20:55:00|690.95|683.15|692.75|684.95|693.19|685.39|690.65|682.85|561
1655845200000|2022-06-21 21:00:00|692.76|684.96|694.72|686.92|694.98|687.18|692.62|684.82|611
1655845500000|2022-06-21 21:05:00|694.68|686.88|695.3|687.5|696.11|688.31|694.45|686.65|542
1655845800000|2022-06-21 21:10:00|695.34|687.54|696.64|688.84|696.92|689.12|692.84|685.04|506
1655846100000|2022-06-21 21:15:00|696.61|688.81|697.58|689.78|697.58|689.78|695.11|687.31|602
1655846400000|2022-06-21 21:20:00|697.5|689.7|696.09|688.29|697.74|689.94|695.89|688.09|387
1655846700000|2022-06-21 21:25:00|696.07|688.27|696.72|688.92|696.72|688.92|695.1|687.3|396
1655847000000|2022-06-21 21:30:00|696.73|688.93|697.59|689.79|697.66|689.86|696.64|688.84|281
1655847300000|2022-06-21 21:35:00|697.61|689.81|693.3|685.5|697.77|689.97|693.25|685.45|347
1655847600000|2022-06-21 21:40:00|693.27|685.47|687.83|680.03|693.34|685.54|687.82|680.02|295
1655847900000|2022-06-21 21:45:00|687.94|680.14|690.29|682.49|690.84|683.04|687.16|679.36|422
1655848200000|2022-06-21 21:50:00|690.27|682.47|689.94|682.14|690.78|682.98|689.59|681.79|430
1655848500000|2022-06-21 21:55:00|689.93|682.13|692.55|684.75|693.72|685.92|689.56|681.76|611
1655848800000|2022-06-21 22:00:00|692.54|684.74|692.26|684.46|693.41|685.61|690.2|682.4|642
1655849100000|2022-06-21 22:05:00|692.3|684.5|690.53|682.73|693.57|685.77|689.95|682.15|511
1655849400000|2022-06-21 22:10:00|690.59|682.79|686.92|679.12|690.95|683.15|686.91|679.11|514
1655849700000|2022-06-21 22:15:00|686.88|679.08|688.5|680.7|689|681.2|686.29|678.49|573
1655850000000|2022-06-21 22:20:00|688.51|680.71|688.66|680.86|688.87|681.07|687.09|679.29|416
1655850300000|2022-06-21 22:25:00|688.65|680.85|687.95|680.15|688.87|681.07|687.07|679.27|372
1655850600000|2022-06-21 22:30:00|687.96|680.16|690.54|682.74|690.54|682.74|687.13|679.33|440
1655850900000|2022-06-21 22:35:00|690.52|682.72|692.06|684.26|692.53|684.73|690.41|682.61|496
1655851200000|2022-06-21 22:40:00|691.77|683.97|694.07|686.27|694.58|686.78|691.33|683.53|527
1655851500000|2022-06-21 22:45:00|694.08|686.28|692.9|685.1|695.73|687.93|692.22|684.42|639
1655851800000|2022-06-21 22:50:00|692.88|685.08|694.42|686.62|696.09|688.29|692.75|684.95|663
1655852100000|2022-06-21 22:55:00|694.35|686.55|700.13|692.33|700.43|692.63|694.32|686.52|763
1655852400000|2022-06-21 23:00:00|700.1|692.3|697.36|689.56|700.13|692.33|697.27|689.47|541
1655852700000|2022-06-21 23:05:00|697.38|689.58|697.24|689.44|697.88|690.08|696.6|688.8|559
1655853000000|2022-06-21 23:10:00|697.23|689.43|697|689.2|697.29|689.49|695.88|688.08|583
1655853300000|2022-06-21 23:15:00|697.01|689.21|696.87|689.07|700.21|692.41|695.88|688.08|658
1655853600000|2022-06-21 23:20:00|696.88|689.08|688.91|681.11|697.22|689.42|688.16|680.36|782
1655853900000|2022-06-21 23:25:00|688.94|681.14|684.48|676.68|689.29|681.49|682.55|674.75|694
1655854200000|2022-06-21 23:30:00|684.6|676.8|685.74|677.94|687.76|679.96|682.83|675.03|734
1655854500000|2022-06-21 23:35:00|685.73|677.93|685.3|677.5|687.32|679.52|685.15|677.35|713
1655854800000|2022-06-21 23:40:00|685.13|677.33|685.08|677.28|686.25|678.45|683.08|675.28|560
1655855100000|2022-06-21 23:45:00|685.06|677.26|689.51|681.71|689.61|681.81|683.06|675.26|698
1655855400000|2022-06-21 23:50:00|689.52|681.72|688.54|680.74|690.74|682.94|687.03|679.23|571
1655855700000|2022-06-21 23:55:00|688.53|680.73|689.22|681.42|689.48|681.68|685.74|677.94|726
1655856000000|2022-06-22 00:00:00|689.21|681.41|684.84|677.04|689.71|681.91|683.59|675.79|799
1655856300000|2022-06-22 00:05:00|684.85|677.05|679.8|672|685.37|677.57|675.62|667.82|863
1655856600000|2022-06-22 00:10:00|679.95|672.15|674.08|666.28|681.09|673.29|671.41|663.61|887
1655856900000|2022-06-22 00:15:00|674.17|666.37|676.41|668.61|677.32|669.52|671.32|663.52|867
1655857200000|2022-06-22 00:20:00|676.5|668.7|680.04|672.24|681.72|673.92|676.37|668.57|790
1655857500000|2022-06-22 00:25:00|680.07|672.27|683.62|675.82|684.93|677.13|679.68|671.88|757
1655857800000|2022-06-22 00:30:00|683.65|675.85|687.4|679.6|688.94|681.14|683.45|675.65|691
1655858100000|2022-06-22 00:35:00|687.38|679.58|690.7|682.9|693.34|685.54|686.78|678.98|749
1655858400000|2022-06-22 00:40:00|690.71|682.91|692|684.2|693.21|685.41|690.58|682.78|740
1655858700000|2022-06-22 00:45:00|691.99|684.19|689.41|681.61|692.45|684.65|688.18|680.38|807
1655859000000|2022-06-22 00:50:00|689.44|681.64|688.65|680.85|690.22|682.42|686.55|678.75|726
1655859300000|2022-06-22 00:55:00|688.67|680.87|693|685.2|694.04|686.24|688.43|680.63|699
1655859600000|2022-06-22 01:00:00|692.94|685.14|689.82|682.02|692.95|685.15|687.21|679.41|725
1655859900000|2022-06-22 01:05:00|689.78|681.98|694.86|687.06|695.44|687.64|688.15|680.35|629
1655860200000|2022-06-22 01:10:00|694.88|687.08|695.12|687.32|696.59|688.79|694.35|686.55|519
1655860500000|2022-06-22 01:15:00|695.13|687.33|696.07|688.27|696.85|689.05|693.87|686.07|467
1655860800000|2022-06-22 01:20:00|696.09|688.29|695.63|687.83|696.26|688.46|695.5|687.7|227
1655861100000|2022-06-22 01:25:00|695.68|687.88|692.24|684.44|696.7|688.9|690.26|682.46|562
1655861400000|2022-06-22 01:30:00|692.26|684.46|695.28|687.48|696.13|688.33|691.97|684.17|562
1655861700000|2022-06-22 01:35:00|695.33|687.53|696.2|688.4|696.65|688.85|694|686.2|588
1655862000000|2022-06-22 01:40:00|696.19|688.39|689.47|681.67|697.29|689.49|689.46|681.66|641
1655862300000|2022-06-22 01:45:00|689.55|681.75|683.23|675.43|690.11|682.31|682.25|674.45|704
1655862600000|2022-06-22 01:50:00|683.34|675.54|677.11|669.31|683.34|675.54|677.03|669.23|769
1655862900000|2022-06-22 01:55:00|676.92|669.12|672.58|664.78|678.13|670.33|671.93|664.13|760
1655863200000|2022-06-22 02:00:00|672.45|664.65|677.17|669.37|677.94|670.14|670.48|662.68|891
1655863500000|2022-06-22 02:05:00|677.18|669.38|676.68|668.88|678.07|670.27|674.1|666.3|867
1655863800000|2022-06-22 02:10:00|676.66|668.86|674.39|666.59|676.88|669.08|670.85|663.05|704
1655864100000|2022-06-22 02:15:00|674.29|666.49|672.78|664.98|675.16|667.36|672.53|664.73|737
1655864400000|2022-06-22 02:20:00|672.77|664.97|673.36|665.56|674.49|666.69|671.69|663.89|552
1655864700000|2022-06-22 02:25:00|673.37|665.57|675.94|668.14|676.62|668.82|672.98|665.18|597
1655865000000|2022-06-22 02:30:00|675.95|668.15|675.28|667.48|676.53|668.73|674.89|667.09|439
1655865300000|2022-06-22 02:35:00|675.23|667.43|675.89|668.09|676.69|668.89|672.76|664.96|646
1655865600000|2022-06-22 02:40:00|675.88|668.08|675.36|667.56|677.25|669.45|675.18|667.38|472
1655865900000|2022-06-22 02:45:00|675.41|667.61|675.92|668.12|677.18|669.38|674.82|667.02|528
1655866200000|2022-06-22 02:50:00|675.88|668.08|675.99|668.19|677.04|669.24|672.14|664.34|677
1655866500000|2022-06-22 02:55:00|676.04|668.24|675.38|667.58|676.06|668.26|674.12|666.32|531
1655866800000|2022-06-22 03:00:00|675.35|667.55|677.95|670.15|679.4|671.6|675.14|667.34|537
1655867100000|2022-06-22 03:05:00|677.94|670.14|678.42|670.62|679.35|671.55|677.71|669.91|403
1655867400000|2022-06-22 03:10:00|678.38|670.58|678.5|670.7|679.36|671.56|676.56|668.76|469
1655867700000|2022-06-22 03:15:00|678.52|670.72|679.33|671.53|680.41|672.61|678.21|670.41|333
1655868000000|2022-06-22 03:20:00|679.34|671.54|678.93|671.13|679.86|672.06|678.3|670.5|300
1655868300000|2022-06-22 03:25:00|678.92|671.12|678.43|670.63|680.95|673.15|677.86|670.06|492
1655868600000|2022-06-22 03:30:00|678.41|670.61|677.92|670.12|679.67|671.87|674.47|666.67|635
1655868900000|2022-06-22 03:35:00|677.9|670.1|675.24|667.44|677.98|670.18|675.22|667.42|472
1655869200000|2022-06-22 03:40:00|675.21|667.41|670.89|663.09|675.38|667.58|667.82|660.02|654
1655869500000|2022-06-22 03:45:00|670.88|663.08|666.67|658.87|670.93|663.13|666.53|658.73|766
1655869800000|2022-06-22 03:50:00|666.68|658.88|666.19|658.39|668.9|661.1|666.15|658.35|563
1655870100000|2022-06-22 03:55:00|666.18|658.38|667.41|659.61|667.85|660.05|666.05|658.25|540
1655870400000|2022-06-22 04:00:00|667.38|659.58|669.74|661.94|670.09|662.29|666.76|658.96|592
1655870700000|2022-06-22 04:05:00|669.91|662.11|672.16|664.36|672.71|664.91|669.91|662.11|573
1655871000000|2022-06-22 04:10:00|672.24|664.44|674.32|666.52|674.76|666.96|672.03|664.23|459
1655871300000|2022-06-22 04:15:00|674.33|666.53|674.47|666.67|675.3|667.5|670.98|663.18|523
1655871600000|2022-06-22 04:20:00|674.46|666.66|672.86|665.06|674.89|667.09|671.78|663.98|360
1655871900000|2022-06-22 04:25:00|672.74|664.94|672.07|664.27|673.89|666.09|670.96|663.16|425
1655872200000|2022-06-22 04:30:00|672.08|664.28|672.56|664.76|674.6|666.8|671.95|664.15|486
1655872500000|2022-06-22 04:35:00|672.58|664.78|668.4|660.6|672.58|664.78|667.47|659.67|486
1655872800000|2022-06-22 04:40:00|668.37|660.57|673.65|665.85|673.8|666|667.92|660.12|494
1655873100000|2022-06-22 04:45:00|673.66|665.86|678|670.2|679.39|671.59|673.54|665.74|503
1655873400000|2022-06-22 04:50:00|677.97|670.17|678.22|670.42|678.86|671.06|677.1|669.3|352
1655873700000|2022-06-22 04:55:00|678.19|670.39|678.09|670.29|679.02|671.22|677.92|670.12|347
1655874000000|2022-06-22 05:00:00|678.03|670.23|679.19|671.39|679.74|671.94|677.98|670.18|468
1655874300000|2022-06-22 05:05:00|679.2|671.4|681.76|673.96|683.88|676.08|678.97|671.17|438
1655874600000|2022-06-22 05:10:00|681.8|674|682.21|674.41|683.48|675.68|681.01|673.21|432
1655874900000|2022-06-22 05:15:00|682.2|674.4|683.65|675.85|683.76|675.96|680.92|673.12|424
1655875200000|2022-06-22 05:20:00|683.61|675.81|684.67|676.87|685.12|677.32|683.15|675.35|453
1655875500000|2022-06-22 05:25:00|684.53|676.73|682.9|675.1|684.76|676.96|682.81|675.01|321
1655875800000|2022-06-22 05:30:00|682.97|675.17|683.85|676.05|684.84|677.04|682.72|674.92|466
1655876100000|2022-06-22 05:35:00|683.86|676.06|680.11|672.31|684|676.2|679.68|671.88|363
1655876400000|2022-06-22 05:40:00|680.08|672.28|679.85|672.05|680.11|672.31|679.23|671.43|394
1655876700000|2022-06-22 05:45:00|679.87|672.07|679.92|672.12|680.96|673.16|679.15|671.35|454
1655877000000|2022-06-22 05:50:00|679.87|672.07|677.01|669.21|680.01|672.21|676.32|668.52|452
1655877300000|2022-06-22 05:55:00|676.92|669.12|675.8|668|676.98|669.18|675.75|667.95|345
1655877600000|2022-06-22 06:00:00|675.78|667.98|677.82|670.02|677.85|670.05|673.24|665.44|547
1655877900000|2022-06-22 06:05:00|677.81|670.01|678.63|670.83|679.76|671.96|677.76|669.96|370
1655878200000|2022-06-22 06:10:00|678.6|670.8|674.74|666.94|680.57|672.77|674.28|666.48|537
1655878500000|2022-06-22 06:15:00|674.73|666.93|666.64|658.84|675.17|667.37|665.36|657.56|741
1655878800000|2022-06-22 06:20:00|666.53|658.73|666.06|658.26|666.91|659.11|663.14|655.34|748
1655879100000|2022-06-22 06:25:00|666.05|658.25|663.15|655.35|667.78|659.98|663.1|655.3|732
1655879400000|2022-06-22 06:30:00|663.13|655.33|662.38|654.58|664.1|656.3|660.18|652.38|808
1655879700000|2022-06-22 06:35:00|662.35|654.55|665.02|657.22|667.38|659.58|662.02|654.22|679
1655880000000|2022-06-22 06:40:00|665.01|657.21|664.76|656.96|666.43|658.63|664.37|656.57|560
1655880300000|2022-06-22 06:45:00|664.74|656.94|670.51|662.71|671.48|663.68|664.25|656.45|607
1655880600000|2022-06-22 06:50:00|670.52|662.72|670.14|662.34|672.84|665.04|669.27|661.47|549
1655880900000|2022-06-22 06:55:00|670.15|662.35|668.74|660.94|670.2|662.4|667.91|660.11|528
1655881200000|2022-06-22 07:00:00|668.75|660.95|667.79|659.99|669.02|661.22|665.17|657.37|514
1655881500000|2022-06-22 07:05:00|667.8|660|661.29|653.49|667.99|660.19|661.2|653.4|600
1655881800000|2022-06-22 07:10:00|661.28|653.48|670.68|662.88|670.84|663.04|661.28|653.48|777
1655882100000|2022-06-22 07:15:00|670.73|662.93|669.1|661.3|674.14|666.34|668.99|661.19|602
1655882400000|2022-06-22 07:20:00|669.05|661.25|670.16|662.36|670.38|662.58|666.86|659.06|639
1655882700000|2022-06-22 07:25:00|670.13|662.33|672.26|664.46|673.57|665.77|670.12|662.32|561
1655883000000|2022-06-22 07:30:00|672.29|664.49|671.37|663.57|674.33|666.53|670.84|663.04|530
1655883300000|2022-06-22 07:35:00|671.38|663.58|672.11|664.31|673.86|666.06|670.8|663|514
1655883600000|2022-06-22 07:40:00|672.09|664.29|670.32|662.52|672.57|664.77|669.3|661.5|487
1655883900000|2022-06-22 07:45:00|670.42|662.62|668.98|661.18|670.81|663.01|665.46|657.66|640
1655884200000|2022-06-22 07:50:00|669.02|661.22|667.25|659.45|673.66|665.86|665.43|657.63|748
1655884500000|2022-06-22 07:55:00|667.19|659.39|667.06|659.26|669.55|661.75|665.23|657.43|637
1655884800000|2022-06-22 08:00:00|666.96|659.16|662.43|654.63|667.21|659.41|662.37|654.57|597
1655885100000|2022-06-22 08:05:00|662.44|654.64|666.98|659.18|667.02|659.22|662.1|654.3|634
1655885400000|2022-06-22 08:10:00|666.95|659.15|669.45|661.65|670.82|663.02|666.94|659.14|623
1655885700000|2022-06-22 08:15:00|669.43|661.63|671.7|663.9|672.8|665|668.51|660.71|507
1655886000000|2022-06-22 08:20:00|671.72|663.92|672.38|664.58|673.85|666.05|671.51|663.71|417
1655886300000|2022-06-22 08:25:00|672.39|664.59|673.31|665.51|674.25|666.45|671.28|663.48|420
1655886600000|2022-06-22 08:30:00|673.29|665.49|672.46|664.66|674.32|666.52|671.24|663.44|474
1655886900000|2022-06-22 08:35:00|672.49|664.69|671.13|663.33|674.07|666.27|671.11|663.31|554
1655887200000|2022-06-22 08:40:00|671.16|663.36|671.21|663.41|672.36|664.56|670.03|662.23|575
1655887500000|2022-06-22 08:45:00|671.16|663.36|673.25|665.45|674.67|666.87|668.89|661.09|631
1655887800000|2022-06-22 08:50:00|673.23|665.43|674.71|666.91|676.62|668.82|673.1|665.3|503
1655888100000|2022-06-22 08:55:00|674.72|666.92|676.51|668.71|677.51|669.71|673.91|666.11|546
1655888400000|2022-06-22 09:00:00|676.54|668.74|680.99|673.19|681.52|673.72|676.51|668.71|699
1655888700000|2022-06-22 09:05:00|681.03|673.23|677.86|670.06|681.09|673.29|677.86|670.06|448
1655889000000|2022-06-22 09:10:00|677.84|670.04|681.13|673.33|681.93|674.13|677.77|669.97|570
1655889300000|2022-06-22 09:15:00|681.16|673.36|678.94|671.14|682.84|675.04|678.82|671.02|474
1655889600000|2022-06-22 09:20:00|678.95|671.15|679.24|671.44|680.56|672.76|678.19|670.39|496
1655889900000|2022-06-22 09:25:00|679.23|671.43|678.47|670.67|679.62|671.82|676.94|669.14|470
1655890200000|2022-06-22 09:30:00|678.32|670.52|683.97|676.17|684|676.2|677.98|670.18|663
1655890500000|2022-06-22 09:35:00|683.95|676.15|686.29|678.49|688.49|680.69|683.91|676.11|731
1655890800000|2022-06-22 09:40:00|686.3|678.5|686.81|679.01|688.39|680.59|686.14|678.34|570
1655891100000|2022-06-22 09:45:00|686.77|678.97|688.93|681.13|690|682.2|686.69|678.89|609
1655891400000|2022-06-22 09:50:00|688.94|681.14|688.86|681.06|689.51|681.71|686.38|678.58|538
1655891700000|2022-06-22 09:55:00|688.87|681.07|686.8|679|689.2|681.4|686.33|678.53|541
1655892000000|2022-06-22 10:00:00|686.69|678.89|684.25|676.45|687.13|679.33|683.93|676.13|557
1655892300000|2022-06-22 10:05:00|684.42|676.62|686.43|678.63|686.78|678.98|684.24|676.44|563
1655892600000|2022-06-22 10:10:00|686.45|678.65|682.81|675.01|688.07|680.27|682.6|674.8|472
1655892900000|2022-06-22 10:15:00|682.82|675.02|682.26|674.46|683.7|675.9|682.12|674.32|306
1655893200000|2022-06-22 10:20:00|682.31|674.51|682.33|674.53|682.88|675.08|682.03|674.23|393
1655893500000|2022-06-22 10:25:00|682.39|674.59|682.5|674.7|683.8|676|679.96|672.16|542
1655893800000|2022-06-22 10:30:00|682.56|674.76|682.31|674.51|684.62|676.82|682.17|674.37|520
1655894100000|2022-06-22 10:35:00|682.4|674.6|682.27|674.47|683.88|676.08|681.79|673.99|461
1655894400000|2022-06-22 10:40:00|682.25|674.45|680.76|672.96|682.45|674.65|679.45|671.65|414
1655894700000|2022-06-22 10:45:00|680.93|673.13|681.06|673.26|681.82|674.02|679.75|671.95|409
1655895000000|2022-06-22 10:50:00|681.05|673.25|683.92|676.12|684.54|676.74|681.03|673.23|503
1655895300000|2022-06-22 10:55:00|683.9|676.1|683.37|675.57|684.05|676.25|682.83|675.03|474
1655895600000|2022-06-22 11:00:00|683.26|675.46|686.84|679.04|687.5|679.7|683.22|675.42|630
1655895900000|2022-06-22 11:05:00|686.92|679.12|683.87|676.07|688.08|680.28|683.16|675.36|531
1655896200000|2022-06-22 11:10:00|683.95|676.15|688.3|680.5|688.64|680.84|683.16|675.36|507
1655896500000|2022-06-22 11:15:00|688.31|680.51|688.73|680.93|690.42|682.62|687.43|679.63|530
1655896800000|2022-06-22 11:20:00|688.87|681.07|691.36|683.56|692.93|685.13|687.98|680.18|558
1655897100000|2022-06-22 11:25:00|691.35|683.55|693.86|686.06|695.6|687.8|690.22|682.42|638
1655897400000|2022-06-22 11:30:00|693.92|686.12|690.4|682.6|694.43|686.63|690.4|682.6|512
1655897700000|2022-06-22 11:35:00|690.41|682.61|692.13|684.33|692.13|684.33|690.29|682.49|427
1655898000000|2022-06-22 11:40:00|692.03|684.23|695.54|687.74|695.72|687.92|691.32|683.52|535
1655898300000|2022-06-22 11:45:00|695.53|687.73|690.79|682.99|695.74|687.94|690.2|682.4|536
1655898600000|2022-06-22 11:50:00|690.8|683|690.3|682.5|691.16|683.36|690.19|682.39|312
1655898900000|2022-06-22 11:55:00|690.16|682.36|687.95|680.15|690.38|682.58|687.23|679.43|418
1655899200000|2022-06-22 12:00:00|687.97|680.17|686.12|678.32|688|680.2|685.24|677.44|402
1655899500000|2022-06-22 12:05:00|686.11|678.31|685.05|677.25|686.12|678.32|684.17|676.37|411
1655899800000|2022-06-22 12:10:00|685.06|677.26|683.15|675.35|685.32|677.52|682.3|674.5|404
1655900100000|2022-06-22 12:15:00|683.04|675.24|683.48|675.68|683.57|675.77|679.32|671.52|522
1655900400000|2022-06-22 12:20:00|683.45|675.65|683.6|675.8|684.13|676.33|682.6|674.8|404
1655900700000|2022-06-22 12:25:00|683.62|675.82|681.88|674.08|683.67|675.87|681.61|673.81|365
1655901000000|2022-06-22 12:30:00|681.86|674.06|681.83|674.03|682.39|674.59|681.25|673.45|332
1655901300000|2022-06-22 12:35:00|681.84|674.04|684.85|677.05|686.28|678.48|681.34|673.54|534
1655901600000|2022-06-22 12:40:00|684.83|677.03|675.35|667.55|684.97|677.17|674.46|666.66|703
1655901900000|2022-06-22 12:45:00|675.27|667.47|671.79|663.99|675.36|667.56|670.78|662.98|752
1655902200000|2022-06-22 12:50:00|671.83|664.03|673.89|666.09|674.29|666.49|670.62|662.82|679
1655902500000|2022-06-22 12:55:00|673.91|666.11|680.09|672.29|682.12|674.32|673.91|666.11|623
1655902800000|2022-06-22 13:00:00|680.05|672.25|674.97|667.17|681.74|673.94|674.31|666.51|692
1655903100000|2022-06-22 13:05:00|674.91|667.11|679.97|672.17|680.37|672.57|674.28|666.48|715
1655903400000|2022-06-22 13:10:00|679.95|672.15|680.04|672.24|681.53|673.73|679.05|671.25|594
1655903700000|2022-06-22 13:15:00|680.03|672.23|676.53|668.73|680.38|672.58|675.79|667.99|628
1655904000000|2022-06-22 13:20:00|676.54|668.74|684.93|677.13|685.84|678.04|676.23|668.43|878
1655904300000|2022-06-22 13:25:00|684.9|677.1|687.33|679.53|687.37|679.57|682.36|674.56|766
1655904600000|2022-06-22 13:30:00|687.31|679.51|686.18|678.38|689.41|681.61|683.85|676.05|943
1655904900000|2022-06-22 13:35:00|686.21|678.41|688.23|680.43|690.59|682.79|685.41|677.61|831
1655905200000|2022-06-22 13:40:00|688.27|680.47|692.23|684.43|692.9|685.1|685.83|678.03|824
1655905500000|2022-06-22 13:45:00|692.28|684.48|695.95|688.15|696.9|689.1|691.79|683.99|871
1655905800000|2022-06-22 13:50:00|695.94|688.14|700.38|692.58|700.71|692.91|691.07|683.27|901
1655906100000|2022-06-22 13:55:00|700.39|692.59|701.54|693.74|703.54|695.74|700.21|692.41|862
1655906400000|2022-06-22 14:00:00|701.55|693.75|701.15|693.35|704.76|696.96|698.6|690.8|880
1655906700000|2022-06-22 14:05:00|701.17|693.37|704.5|696.7|704.5|696.7|698.96|691.16|797
1655907000000|2022-06-22 14:10:00|704.51|696.71|701.37|693.57|704.78|696.98|700.4|692.6|791
1655907300000|2022-06-22 14:15:00|701.35|693.55|702.14|694.34|702.61|694.81|697.86|690.06|773
1655907600000|2022-06-22 14:20:00|702.12|694.32|702.24|694.44|702.75|694.95|699.06|691.26|673
1655907900000|2022-06-22 14:25:00|702.23|694.43|703.48|695.68|706.38|698.58|700.18|692.38|854
1655908200000|2022-06-22 14:30:00|703.46|695.66|702.45|694.65|706.21|698.41|702.45|694.65|856
1655908500000|2022-06-22 14:35:00|702.42|694.62|701.01|693.21|704.22|696.42|700.29|692.49|752
1655908800000|2022-06-22 14:40:00|701.04|693.24|700.3|692.5|702|694.2|698.32|690.52|718
1655909100000|2022-06-22 14:45:00|700.29|692.49|695.43|687.63|700.29|692.49|694.33|686.53|718
1655909400000|2022-06-22 14:50:00|695.39|687.59|693.51|685.71|696.56|688.76|693.26|685.46|602
1655909700000|2022-06-22 14:55:00|693.52|685.72|692.82|685.02|694.85|687.05|691.59|683.79|632
1655910000000|2022-06-22 15:00:00|692.83|685.03|688.73|680.93|693.06|685.26|687.23|679.43|723
1655910300000|2022-06-22 15:05:00|688.7|680.9|687.7|679.9|689.45|681.65|686.9|679.1|725
1655910600000|2022-06-22 15:10:00|687.74|679.94|685.96|678.16|688.15|680.35|685.27|677.47|674
1655910900000|2022-06-22 15:15:00|685.94|678.14|685.63|677.83|689.03|681.23|683.65|675.85|718
1655911200000|2022-06-22 15:20:00|685.61|677.81|683.06|675.26|685.75|677.95|682.84|675.04|540
1655911500000|2022-06-22 15:25:00|683.04|675.24|681.99|674.19|683.8|676|680.57|672.77|642
1655911800000|2022-06-22 15:30:00|681.98|674.18|683.98|676.18|685.96|678.16|681.73|673.93|690
1655912100000|2022-06-22 15:35:00|683.96|676.16|683.08|675.28|684.66|676.86|682.1|674.3|584
1655912400000|2022-06-22 15:40:00|683.11|675.31|677.22|669.42|683.2|675.4|676.19|668.39|728
1655912700000|2022-06-22 15:45:00|677.43|669.63|680.18|672.38|681.46|673.66|676.39|668.59|753
1655913000000|2022-06-22 15:50:00|680.16|672.36|677.93|670.13|680.72|672.92|676.69|668.89|793
1655913300000|2022-06-22 15:55:00|677.92|670.12|674.86|667.06|678.66|670.86|673.85|666.05|969
1655913600000|2022-06-22 16:00:00|674.8|667|669.87|662.07|678.6|670.8|668.87|661.07|945
1655913900000|2022-06-22 16:05:00|669.76|661.96|666.9|659.1|670.19|662.39|664.24|656.44|996
1655914200000|2022-06-22 16:10:00|666.87|659.07|664.53|656.73|668.98|661.18|664.51|656.71|941
1655914500000|2022-06-22 16:15:00|664.48|656.68|671.01|663.21|671.41|663.61|664.39|656.59|913
1655914800000|2022-06-22 16:20:00|670.99|663.19|671.56|663.76|675.72|667.92|670.23|662.43|906
1655915100000|2022-06-22 16:25:00|671.61|663.81|671.86|664.06|673.2|665.4|670.99|663.19|828
1655915400000|2022-06-22 16:30:00|671.84|664.04|675.12|667.32|675.34|667.54|671.21|663.41|817
1655915700000|2022-06-22 16:35:00|675.15|667.35|672.94|665.14|676.5|668.7|672.23|664.43|662
1655916000000|2022-06-22 16:40:00|672.95|665.15|672.8|665|674.2|666.4|671.79|663.99|632
1655916300000|2022-06-22 16:45:00|672.81|665.01|671.26|663.46|673.49|665.69|670.34|662.54|662
1655916600000|2022-06-22 16:50:00|671.23|663.43|671.02|663.22|672.2|664.4|669.76|661.96|573
1655916900000|2022-06-22 16:55:00|671.05|663.25|678.15|670.35|678.81|671.01|671|663.2|829
1655917200000|2022-06-22 17:00:00|678.17|670.37|675.87|668.07|678.25|670.45|674.61|666.81|832
1655917500000|2022-06-22 17:05:00|675.86|668.06|676.43|668.63|677.21|669.41|674.86|667.06|804
1655917800000|2022-06-22 17:10:00|676.42|668.62|678.53|670.73|679.54|671.74|676.4|668.6|841
1655918100000|2022-06-22 17:15:00|678.55|670.75|681.74|673.94|681.96|674.16|677.85|670.05|806
1655918400000|2022-06-22 17:20:00|681.63|673.83|682.99|675.19|683.18|675.38|680.14|672.34|708
1655918700000|2022-06-22 17:25:00|683|675.2|683.05|675.25|683.38|675.58|681.89|674.09|657
1655919000000|2022-06-22 17:30:00|683.01|675.21|682.23|674.43|683.28|675.48|681.72|673.92|509
1655919300000|2022-06-22 17:35:00|682.24|674.44|677.82|670.02|682.72|674.92|677.82|670.02|616
1655919600000|2022-06-22 17:40:00|677.83|670.03|673.06|665.26|678.11|670.31|672.31|664.51|694
1655919900000|2022-06-22 17:45:00|673.1|665.3|678.55|670.75|679.02|671.22|672.93|665.13|741
1655920200000|2022-06-22 17:50:00|678.53|670.73|676.97|669.17|679.49|671.69|676.79|668.99|687
1655920500000|2022-06-22 17:55:00|676.96|669.16|677.22|669.42|677.82|670.02|675.68|667.88|750
1655920800000|2022-06-22 18:00:00|677.37|669.57|671.45|663.65|678.33|670.53|671.45|663.65|694
1655921100000|2022-06-22 18:05:00|671.46|663.66|672.25|664.45|672.38|664.58|669.15|661.35|678
1655921400000|2022-06-22 18:10:00|672.26|664.46|674.83|667.03|675|667.2|671.24|663.44|605
1655921700000|2022-06-22 18:15:00|674.98|667.18|674.48|666.68|676.39|668.59|673.99|666.19|570
1655922000000|2022-06-22 18:20:00|674.51|666.71|674.8|667|675.13|667.33|671.23|663.43|643
1655922300000|2022-06-22 18:25:00|674.79|666.99|670.95|663.15|674.79|666.99|670.38|662.58|676
1655922600000|2022-06-22 18:30:00|670.91|663.11|672.21|664.41|672.39|664.59|669.86|662.06|532
1655922900000|2022-06-22 18:35:00|672.17|664.37|672.45|664.65|673.97|666.17|671.88|664.08|538
1655923200000|2022-06-22 18:40:00|672.47|664.67|674.4|666.6|675.05|667.25|671.76|663.96|605
1655923500000|2022-06-22 18:45:00|674.42|666.62|672.23|664.43|674.91|667.11|671.65|663.85|630
1655923800000|2022-06-22 18:50:00|672.11|664.31|670.17|662.37|672.38|664.58|668.94|661.14|686
1655924100000|2022-06-22 18:55:00|670.2|662.4|670.06|662.26|671.69|663.89|669.14|661.34|641
1655924400000|2022-06-22 19:00:00|670.07|662.27|672.07|664.27|673.05|665.25|669.02|661.22|654
1655924700000|2022-06-22 19:05:00|672.08|664.28|665.19|657.39|672.4|664.6|664.35|656.55|721
1655925000000|2022-06-22 19:10:00|665.17|657.37|667.31|659.51|668.08|660.28|665.12|657.32|704
1655925300000|2022-06-22 19:15:00|667.33|659.53|666.03|658.23|668.14|660.34|665.24|657.44|789
1655925600000|2022-06-22 19:20:00|666.04|658.24|665.15|657.35|666.9|659.1|664.95|657.15|724
1655925900000|2022-06-22 19:25:00|665.16|657.36|662.74|654.94|665.37|657.57|661.85|654.05|745
1655926200000|2022-06-22 19:30:00|663.03|655.23|659.53|651.73|663.37|655.57|659.49|651.69|661
1655926500000|2022-06-22 19:35:00|659.61|651.81|657.09|649.29|660.14|652.34|656.29|648.49|698
1655926800000|2022-06-22 19:40:00|657.17|649.37|658.81|651.01|660|652.2|656.25|648.45|736
1655927100000|2022-06-22 19:45:00|659.08|651.28|656.11|648.31|659.25|651.45|655.31|647.51|680
1655927400000|2022-06-22 19:50:00|656.12|648.32|662.29|654.49|663.36|655.56|655.72|647.92|758
1655927700000|2022-06-22 19:55:00|662.31|654.51|662.54|654.74|664.93|657.13|662.23|654.43|708
1655928000000|2022-06-22 20:00:00|662.37|654.57|659.13|651.33|663.86|656.06|657.81|650.01|773
1655928300000|2022-06-22 20:05:00|659.12|651.32|661.01|653.21|663.15|655.35|659.12|651.32|580
1655928600000|2022-06-22 20:10:00|661|653.2|664.84|657.04|666.14|658.34|660.98|653.18|716
1655928900000|2022-06-22 20:15:00|664.89|657.09|664.16|656.36|665.45|657.65|663.72|655.92|557
1655929200000|2022-06-22 20:20:00|664.15|656.35|664.97|657.17|666.95|659.15|663.34|655.54|736
1655929500000|2022-06-22 20:25:00|665.04|657.24|662.72|654.92|665.3|657.5|662.72|654.92|724
1655929800000|2022-06-22 20:30:00|662.7|654.9|655|647.2|663.3|655.5|654.73|646.93|800
1655930100000|2022-06-22 20:35:00|654.93|647.13|651.09|643.29|655.77|647.97|649.82|642.02|919
1655930400000|2022-06-22 20:40:00|651.11|643.31|652.18|644.38|652.94|645.14|649.69|641.89|775
1655930700000|2022-06-22 20:45:00|652.23|644.43|655.81|648.01|659.4|651.6|649.35|641.55|884
1655931000000|2022-06-22 20:50:00|655.9|648.1|657.1|649.3|659.1|651.3|655.12|647.32|803
1655931300000|2022-06-22 20:55:00|657.09|649.29|654.84|647.04|658.27|650.47|654.26|646.46|838
1655931600000|2022-06-22 21:00:00|654.83|647.03|656.77|648.97|657|649.2|654.15|646.35|785
1655931900000|2022-06-22 21:05:00|656.76|648.96|657.28|649.48|658.1|650.3|655.62|647.82|628
1655932200000|2022-06-22 21:10:00|657.31|649.51|655.45|647.65|657.31|649.51|654.26|646.46|552
1655932500000|2022-06-22 21:15:00|655.46|647.66|656.43|648.63|656.43|648.63|653.29|645.49|554
1655932800000|2022-06-22 21:20:00|656.46|648.66|654.4|646.6|658.46|650.66|654.37|646.57|469
1655933100000|2022-06-22 21:25:00|654.37|646.57|654.63|646.83|654.78|646.98|653.23|645.43|317
1655933400000|2022-06-22 21:30:00|654.64|646.84|655.26|647.46|656.16|648.36|654.09|646.29|299
1655933700000|2022-06-22 21:35:00|655.34|647.54|653.41|645.61|655.69|647.89|653.13|645.33|339
1655934000000|2022-06-22 21:40:00|653.44|645.64|652.21|644.41|653.44|645.64|651.39|643.59|379
1655934300000|2022-06-22 21:45:00|652.14|644.34|657.33|649.53|657.91|650.11|652.14|644.34|576
1655934600000|2022-06-22 21:50:00|657.31|649.51|659.39|651.59|661.24|653.44|657.29|649.49|567
1655934900000|2022-06-22 21:55:00|659.49|651.69|662.63|654.83|664.69|656.89|659.33|651.53|512
1655935200000|2022-06-22 22:00:00|662.53|654.73|664.15|656.35|665.01|657.21|662.36|654.56|502
1655935500000|2022-06-22 22:05:00|664.13|656.33|664.98|657.18|666.78|658.98|662.66|654.86|509
1655935800000|2022-06-22 22:10:00|664.87|657.07|663.69|655.89|667.52|659.72|662.98|655.18|545
1655936100000|2022-06-22 22:15:00|663.74|655.94|659.45|651.65|663.78|655.98|659.44|651.64|438
1655936400000|2022-06-22 22:20:00|659.46|651.66|660.56|652.76|661.2|653.4|659.42|651.62|289
1655936700000|2022-06-22 22:25:00|660.54|652.74|659.82|652.02|661.78|653.98|659.19|651.39|341
1655937000000|2022-06-22 22:30:00|659.81|652.01|664.98|657.18|666.68|658.88|659.32|651.52|479
1655937300000|2022-06-22 22:35:00|664.97|657.17|670.82|663.02|671.04|663.24|664.81|657.01|572
1655937600000|2022-06-22 22:40:00|670.84|663.04|670.67|662.87|671.94|664.14|670.02|662.22|472
1655937900000|2022-06-22 22:45:00|670.65|662.85|669.84|662.04|671.06|663.26|668.71|660.91|354
1655938200000|2022-06-22 22:50:00|669.82|662.02|675.5|667.7|675.75|667.95|668.66|660.86|585
1655938500000|2022-06-22 22:55:00|675.53|667.73|675.02|667.22|676.21|668.41|674.64|666.84|454
1655938800000|2022-06-22 23:00:00|674.99|667.19|676.17|668.37|678.2|670.4|674.64|666.84|461
1655939100000|2022-06-22 23:05:00|676.16|668.36|677.21|669.41|678|670.2|676.01|668.21|367
1655939400000|2022-06-22 23:10:00|677.25|669.45|677.12|669.32|679.18|671.38|674.83|667.03|527
1655939700000|2022-06-22 23:15:00|677.14|669.34|673.54|665.74|677.64|669.84|672.59|664.79|374
1655940000000|2022-06-22 23:20:00|673.56|665.76|673.71|665.91|675.41|667.61|672.82|665.02|429
1655940300000|2022-06-22 23:25:00|673.73|665.93|672.72|664.92|674.57|666.77|672.72|664.92|396
1655940600000|2022-06-22 23:30:00|672.81|665.01|671.84|664.04|675.9|668.1|671.12|663.32|468
1655940900000|2022-06-22 23:35:00|671.79|663.99|670.44|662.64|671.85|664.05|669.38|661.58|359
1655941200000|2022-06-22 23:40:00|670.39|662.59|668.41|660.61|670.52|662.72|668.07|660.27|453
1655941500000|2022-06-22 23:45:00|668.46|660.66|666.32|658.52|670.02|662.22|666.12|658.32|448
1655941800000|2022-06-22 23:50:00|666.33|658.53|666.83|659.03|669.46|661.66|666.02|658.22|574
1655942100000|2022-06-22 23:55:00|666.82|659.02|665.21|657.41|666.97|659.17|664.39|656.59|667
1655942400000|2022-06-23 00:00:00|665.22|657.42|667.76|659.96|670.62|662.82|663.95|656.15|908
1655942700000|2022-06-23 00:05:00|667.8|660|674.14|666.34|674.5|666.7|667.8|660|917
1655943000000|2022-06-23 00:10:00|674.19|666.39|675.86|668.06|676.51|668.71|673.37|665.57|865
1655943300000|2022-06-23 00:15:00|675.84|668.04|683.07|675.27|683.89|676.09|675.07|667.27|905
1655943600000|2022-06-23 00:20:00|682.94|675.14|681.58|673.78|684.09|676.29|680.72|672.92|775
1655943900000|2022-06-23 00:25:00|681.6|673.8|686.36|678.56|689.56|681.76|681.6|673.8|929
1655944200000|2022-06-23 00:30:00|686.3|678.5|685.67|677.87|687.9|680.1|684.25|676.45|886
1655944500000|2022-06-23 00:35:00|685.75|677.95|683.68|675.88|686.13|678.33|682.64|674.84|809
1655944800000|2022-06-23 00:40:00|683.69|675.89|683.14|675.34|687.59|679.79|681.7|673.9|844
1655945100000|2022-06-23 00:45:00|683.08|675.28|677.77|669.97|683.08|675.28|677.39|669.59|655
1655945400000|2022-06-23 00:50:00|677.72|669.92|678.35|670.55|680.94|673.14|676.77|668.97|789
1655945700000|2022-06-23 00:55:00|678.32|670.52|677.39|669.59|679.72|671.92|676.03|668.23|775
1655946000000|2022-06-23 01:00:00|677.45|669.65|675.4|667.6|679.29|671.49|675.08|667.28|707
1655946300000|2022-06-23 01:05:00|675.39|667.59|676.02|668.22|677.05|669.25|674.38|666.58|611
1655946600000|2022-06-23 01:10:00|676.03|668.23|674.24|666.44|676.64|668.84|673.91|666.11|605
1655946900000|2022-06-23 01:15:00|674.23|666.43|676.13|668.33|676.34|668.54|673.05|665.25|595
1655947200000|2022-06-23 01:20:00|676.12|668.32|679.9|672.1|679.92|672.12|675.8|668|555
1655947500000|2022-06-23 01:25:00|679.92|672.12|684.39|676.59|685.59|677.79|679.84|672.04|619
1655947800000|2022-06-23 01:30:00|684.41|676.61|685.8|678|687.14|679.34|684.41|676.61|780
1655948100000|2022-06-23 01:35:00|685.82|678.02|683.09|675.29|685.87|678.07|682.96|675.16|632
1655948400000|2022-06-23 01:40:00|683.02|675.22|681.04|673.24|683.14|675.34|680.26|672.46|550
1655948700000|2022-06-23 01:45:00|681.07|673.27|679|671.2|681.66|673.86|678.59|670.79|618
1655949000000|2022-06-23 01:50:00|679.08|671.28|676.4|668.6|679.25|671.45|676.31|668.51|495
1655949300000|2022-06-23 01:55:00|676.42|668.62|676.2|668.4|678.71|670.91|676.03|668.23|655
1655949600000|2022-06-23 02:00:00|676.25|668.45|681.26|673.46|682.09|674.29|676.22|668.42|622
1655949900000|2022-06-23 02:05:00|681.24|673.44|679.62|671.82|681.73|673.93|677.35|669.55|523
1655950200000|2022-06-23 02:10:00|679.65|671.85|683.48|675.68|683.48|675.68|679.08|671.28|504
1655950500000|2022-06-23 02:15:00|683.42|675.62|684.88|677.08|687|679.2|682.02|674.22|616
1655950800000|2022-06-23 02:20:00|684.73|676.93|682.95|675.15|686.28|678.48|682.95|675.15|513
1655951100000|2022-06-23 02:25:00|682.94|675.14|683.22|675.42|684.16|676.36|682.78|674.98|481
1655951400000|2022-06-23 02:30:00|683.19|675.39|685.67|677.87|689.37|681.57|682.97|675.17|716
1655951700000|2022-06-23 02:35:00|685.66|677.86|685.1|677.3|687.06|679.26|683.67|675.87|540
1655952000000|2022-06-23 02:40:00|685.09|677.29|687.07|679.27|687.1|679.3|684.23|676.43|559
1655952300000|2022-06-23 02:45:00|687.12|679.32|688.77|680.97|688.87|681.07|685.3|677.5|620
1655952600000|2022-06-23 02:50:00|688.78|680.98|687.02|679.22|689.04|681.24|686.91|679.11|492
1655952900000|2022-06-23 02:55:00|687.19|679.39|683.7|675.9|687.19|679.39|683.21|675.41|615
1655953200000|2022-06-23 03:00:00|683.71|675.91|682.02|674.22|685.69|677.89|681.47|673.67|719
1655953500000|2022-06-23 03:05:00|681.95|674.15|684.19|676.39|684.85|677.05|681.93|674.13|541
1655953800000|2022-06-23 03:10:00|684.21|676.41|682.77|674.97|685.02|677.22|682.65|674.85|493
1655954100000|2022-06-23 03:15:00|682.86|675.06|683.02|675.22|684.2|676.4|682.17|674.37|560
1655954400000|2022-06-23 03:20:00|683.05|675.25|682.14|674.34|683.19|675.39|680.99|673.19|515
1655954700000|2022-06-23 03:25:00|682.15|674.35|684.49|676.69|684.49|676.69|680.93|673.13|609
1655955000000|2022-06-23 03:30:00|684.48|676.68|682.95|675.15|684.54|676.74|680.93|673.13|653
1655955300000|2022-06-23 03:35:00|682.97|675.17|683.43|675.63|685.51|677.71|682.67|674.87|692
1655955600000|2022-06-23 03:40:00|683.42|675.62|680.61|672.81|684.97|677.17|680.03|672.23|727
1655955900000|2022-06-23 03:45:00|680.62|672.82|683.48|675.68|683.54|675.74|680.2|672.4|655
1655956200000|2022-06-23 03:50:00|683.5|675.7|684.97|677.17|685.12|677.32|683.5|675.7|608
1655956500000|2022-06-23 03:55:00|685.02|677.22|682.02|674.22|685.1|677.3|681.66|673.86|596
1655956800000|2022-06-23 04:00:00|681.98|674.18|682.02|674.22|682.71|674.91|680.54|672.74|582
1655957100000|2022-06-23 04:05:00|682.01|674.21|678.05|670.25|682.09|674.29|678.02|670.22|664
1655957400000|2022-06-23 04:10:00|678|670.2|679.72|671.92|680.64|672.84|676.76|668.96|539
1655957700000|2022-06-23 04:15:00|679.68|671.88|680.84|673.04|681.51|673.71|679.34|671.54|423
1655958000000|2022-06-23 04:20:00|680.88|673.08|682.51|674.71|682.79|674.99|680.77|672.97|638
1655958300000|2022-06-23 04:25:00|682.52|674.72|684.83|677.03|685.55|677.75|682.52|674.72|750
1655958600000|2022-06-23 04:30:00|684.86|677.06|688.42|680.62|689.05|681.25|684.81|677.01|794
1655958900000|2022-06-23 04:35:00|688.77|680.97|688.88|681.08|689.05|681.25|687.55|679.75|643
1655959200000|2022-06-23 04:40:00|688.89|681.09|695.13|687.33|697.07|689.27|688.75|680.95|807
1655959500000|2022-06-23 04:45:00|695.12|687.32|697.87|690.07|698.89|691.09|694.9|687.1|781
1655959800000|2022-06-23 04:50:00|697.9|690.1|697.11|689.31|698.37|690.57|696.54|688.74|758
1655960100000|2022-06-23 04:55:00|697.1|689.3|698.73|690.93|699.85|692.05|697.01|689.21|795
1655960400000|2022-06-23 05:00:00|698.77|690.97|697.57|689.77|699.51|691.71|697.04|689.24|768
1655960700000|2022-06-23 05:05:00|697.6|689.8|693.25|685.45|697.98|690.18|692.91|685.11|754
1655961000000|2022-06-23 05:10:00|693.23|685.43|695.48|687.68|696.05|688.25|693.22|685.42|672
1655961300000|2022-06-23 05:15:00|695.47|687.67|693.66|685.86|696.01|688.21|693.41|685.61|714
1655961600000|2022-06-23 05:20:00|693.65|685.85|692.56|684.76|696.77|688.97|692.19|684.39|747
1655961900000|2022-06-23 05:25:00|692.46|684.66|695.46|687.66|696.63|688.83|692.46|684.66|646
1655962200000|2022-06-23 05:30:00|695.45|687.65|698.26|690.46|698.49|690.69|695.45|687.65|539
1655962500000|2022-06-23 05:35:00|698.23|690.43|696.64|688.84|699.87|692.07|696.59|688.79|746
1655962800000|2022-06-23 05:40:00|696.66|688.86|696.03|688.23|697.08|689.28|695.79|687.99|659
1655963100000|2022-06-23 05:45:00|696.04|688.24|695.96|688.16|697.13|689.33|694.77|686.97|698
1655963400000|2022-06-23 05:50:00|695.95|688.15|690|682.2|696.27|688.47|689.3|681.5|734
1655963700000|2022-06-23 05:55:00|689.98|682.18|690.6|682.8|692|684.2|689.85|682.05|504
1655964000000|2022-06-23 06:00:00|690.59|682.79|690.71|682.91|691.25|683.45|688.03|680.23|621
1655964300000|2022-06-23 06:05:00|690.78|682.98|688.49|680.69|690.81|683.01|687.59|679.79|693
1655964600000|2022-06-23 06:10:00|688.48|680.68|688.04|680.24|689.09|681.29|686.92|679.12|683
1655964900000|2022-06-23 06:15:00|688.03|680.23|689.12|681.32|689.44|681.64|686.58|678.78|730
1655965200000|2022-06-23 06:20:00|689.11|681.31|691.32|683.52|692.44|684.64|688.28|680.48|714
1655965500000|2022-06-23 06:25:00|691.34|683.54|695.73|687.93|696.71|688.91|690.66|682.86|752
1655965800000|2022-06-23 06:30:00|695.77|687.97|702.49|694.69|702.96|695.16|695.3|687.5|877
1655966100000|2022-06-23 06:35:00|702.41|694.61|704.93|697.13|706.56|698.76|702.34|694.54|833
1655966400000|2022-06-23 06:40:00|704.98|697.18|704.67|696.87|709.05|701.25|704.01|696.21|853
1655966700000|2022-06-23 06:45:00|704.69|696.89|704.87|697.07|705.6|697.8|703.9|696.1|738
1655967000000|2022-06-23 06:50:00|704.86|697.06|701.92|694.12|704.96|697.16|701.72|693.92|625
1655967300000|2022-06-23 06:55:00|701.89|694.09|700.93|693.13|703.75|695.95|700.72|692.92|526
1655967600000|2022-06-23 07:00:00|700.94|693.14|703.3|695.5|703.4|695.6|700.33|692.53|701
1655967900000|2022-06-23 07:05:00|703.32|695.52|703.29|695.49|704.53|696.73|701.44|693.64|734
1655968200000|2022-06-23 07:10:00|703.31|695.51|703.59|695.79|705.21|697.41|702.57|694.77|815
1655968500000|2022-06-23 07:15:00|703.49|695.69|702.34|694.54|704.45|696.65|700.69|692.89|783
1655968800000|2022-06-23 07:20:00|702.29|694.49|699.82|692.02|702.3|694.5|699.62|691.82|779
1655969100000|2022-06-23 07:25:00|699.81|692.01|699.08|691.28|700|692.2|698.72|690.92|513
1655969400000|2022-06-23 07:30:00|699.09|691.29|698.91|691.11|699.42|691.62|698.37|690.57|786
1655969700000|2022-06-23 07:35:00|698.9|691.1|696.05|688.25|699.04|691.24|695.22|687.42|613
1655970000000|2022-06-23 07:40:00|696.07|688.27|696.56|688.76|698.52|690.72|695.93|688.13|528
1655970300000|2022-06-23 07:45:00|696.49|688.69|693.69|685.89|697.74|689.94|693.54|685.74|683
1655970600000|2022-06-23 07:50:00|693.54|685.74|694.04|686.24|695.62|687.82|692.45|684.65|785
1655970900000|2022-06-23 07:55:00|694.02|686.22|693.91|686.11|695.49|687.69|693.55|685.75|744
1655971200000|2022-06-23 08:00:00|693.81|686.01|698.17|690.37|698.86|691.06|693.13|685.33|712
1655971500000|2022-06-23 08:05:00|698.22|690.42|699.05|691.25|699.06|691.26|697.17|689.37|614
1655971800000|2022-06-23 08:10:00|699.04|691.24|702.32|694.52|704.09|696.29|699|691.2|753
1655972100000|2022-06-23 08:15:00|702.33|694.53|699.89|692.09|703.64|695.84|699.13|691.33|814
1655972400000|2022-06-23 08:20:00|699.88|692.08|700.86|693.06|702.1|694.3|699.65|691.85|742
1655972700000|2022-06-23 08:25:00|700.88|693.08|699.33|691.53|702.34|694.54|699.27|691.47|676
1655973000000|2022-06-23 08:30:00|699.26|691.46|694.34|686.54|700.07|692.27|694.01|686.21|765
1655973300000|2022-06-23 08:35:00|694.33|686.53|692.91|685.11|695.26|687.46|692.79|684.99|536
1655973600000|2022-06-23 08:40:00|693.03|685.23|692.95|685.15|694.9|687.1|692.6|684.8|591
1655973900000|2022-06-23 08:45:00|692.94|685.14|690.56|682.76|693.98|686.18|689.22|681.42|672
1655974200000|2022-06-23 08:50:00|690.5|682.7|690.81|683.01|691.18|683.38|689.99|682.19|735
1655974500000|2022-06-23 08:55:00|690.84|683.04|693.25|685.45|694.94|687.14|690.65|682.85|750
1655974800000|2022-06-23 09:00:00|693.31|685.51|695.42|687.62|696.76|688.96|692.82|685.02|682
1655975100000|2022-06-23 09:05:00|695.43|687.63|695.64|687.84|695.71|687.91|694.02|686.22|643
1655975400000|2022-06-23 09:10:00|695.59|687.79|694.9|687.1|695.91|688.11|694.54|686.74|599
1655975700000|2022-06-23 09:15:00|694.92|687.12|693.87|686.07|695.89|688.09|693.84|686.04|654
1655976000000|2022-06-23 09:20:00|693.88|686.08|692.77|684.97|698.37|690.57|691.71|683.91|695
1655976300000|2022-06-23 09:25:00|692.8|685|690.05|682.25|694.33|686.53|689.84|682.04|728
1655976600000|2022-06-23 09:30:00|690|682.2|693.69|685.89|694.11|686.31|688.88|681.08|763
1655976900000|2022-06-23 09:35:00|693.72|685.92|689.64|681.84|693.72|685.92|688.98|681.18|715
1655977200000|2022-06-23 09:40:00|689.65|681.85|688.73|680.93|690.4|682.6|687.95|680.15|626
1655977500000|2022-06-23 09:45:00|688.69|680.89|689.96|682.16|691.08|683.28|687.98|680.18|721
1655977800000|2022-06-23 09:50:00|689.94|682.14|696.28|688.48|696.69|688.89|689.75|681.95|810
1655978100000|2022-06-23 09:55:00|696.29|688.49|696.92|689.12|697.6|689.8|693.86|686.06|767
1655978400000|2022-06-23 10:00:00|697.03|689.23|700.5|692.7|700.73|692.93|695.29|687.49|837
1655978700000|2022-06-23 10:05:00|700.51|692.71|698.55|690.75|700.95|693.15|697.13|689.33|740
1655979000000|2022-06-23 10:10:00|698.57|690.77|698.74|690.94|699.33|691.53|697.9|690.1|680
1655979300000|2022-06-23 10:15:00|698.71|690.91|696.87|689.07|699.08|691.28|696.45|688.65|496
1655979600000|2022-06-23 10:20:00|697.02|689.22|696.47|688.67|698.32|690.52|696.31|688.51|501
1655979900000|2022-06-23 10:25:00|696.44|688.64|696.99|689.19|698.71|690.91|695.93|688.13|444
1655980200000|2022-06-23 10:30:00|697.01|689.21|697.03|689.23|697.94|690.14|695.31|687.51|503
1655980500000|2022-06-23 10:35:00|697.04|689.24|700.95|693.15|701.04|693.24|696.31|688.51|583
1655980800000|2022-06-23 10:40:00|700.96|693.16|703.09|695.29|703.09|695.29|700.31|692.51|647
1655981100000|2022-06-23 10:45:00|703.1|695.3|704.1|696.3|706.95|699.15|703.1|695.3|824
1655981400000|2022-06-23 10:50:00|703.98|696.18|705.45|697.65|711.28|703.48|703.4|695.6|794
1655981700000|2022-06-23 10:55:00|705.44|697.64|706.93|699.13|708.33|700.53|705.27|697.47|744
1655982000000|2022-06-23 11:00:00|707.2|699.4|706.87|699.07|708.03|700.23|705.45|697.65|669
1655982300000|2022-06-23 11:05:00|706.77|698.97|706.51|698.71|708.68|700.88|705.98|698.18|418
1655982600000|2022-06-23 11:10:00|706.52|698.72|704.54|696.74|707.09|699.29|704.34|696.54|434
1655982900000|2022-06-23 11:15:00|704.53|696.73|703.88|696.08|706.83|699.03|702.85|695.05|566
1655983200000|2022-06-23 11:20:00|703.85|696.05|707.6|699.8|708.08|700.28|703.15|695.35|607
1655983500000|2022-06-23 11:25:00|707.56|699.76|710.41|702.61|711.07|703.27|707.02|699.22|577
1655983800000|2022-06-23 11:30:00|710.35|702.55|708.04|700.24|710.77|702.97|706.49|698.69|697
1655984100000|2022-06-23 11:35:00|708.11|700.31|707.91|700.11|709.15|701.35|707.31|699.51|688
1655984400000|2022-06-23 11:40:00|707.9|700.1|705.81|698.01|707.9|700.1|704.11|696.31|700
1655984700000|2022-06-23 11:45:00|705.82|698.02|705.09|697.29|706.9|699.1|703.74|695.94|730
1655985000000|2022-06-23 11:50:00|705.08|697.28|703.12|695.32|706.14|698.34|702.86|695.06|665
1655985300000|2022-06-23 11:55:00|703.1|695.3|703.54|695.74|704.04|696.24|702.74|694.94|638
1655985600000|2022-06-23 12:00:00|703.41|695.61|705.9|698.1|706.06|698.26|702.98|695.18|753
1655985900000|2022-06-23 12:05:00|705.87|698.07|701.24|693.44|708.58|700.78|701.24|693.44|737
1655986200000|2022-06-23 12:10:00|701.25|693.45|706.47|698.67|709.02|701.22|701.23|693.43|934
1655986500000|2022-06-23 12:15:00|706.36|698.56|703.81|696.01|709.72|701.92|703.38|695.58|884
1655986800000|2022-06-23 12:20:00|703.69|695.89|707|699.2|707.82|700.02|701.99|694.19|858
1655987100000|2022-06-23 12:25:00|706.99|699.19|708.99|701.19|709.69|701.89|706.29|698.49|837
1655987400000|2022-06-23 12:30:00|708.98|701.18|709.29|701.49|711.66|703.86|706.8|699|928
1655987700000|2022-06-23 12:35:00|709.22|701.42|703.97|696.17|709.99|702.19|703.13|695.33|855
1655988000000|2022-06-23 12:40:00|703.99|696.19|702.94|695.14|706.17|698.37|702.68|694.88|862
1655988300000|2022-06-23 12:45:00|702.74|694.94|700.19|692.39|704.02|696.22|699.95|692.15|825
1655988600000|2022-06-23 12:50:00|700.18|692.38|695.97|688.17|700.38|692.58|695.75|687.95|738
1655988900000|2022-06-23 12:55:00|695.92|688.12|697.72|689.92|699.47|691.67|695.92|688.12|691
1655989200000|2022-06-23 13:00:00|697.81|690.01|698.26|690.46|699.04|691.24|697.33|689.53|771
1655989500000|2022-06-23 13:05:00|698.24|690.44|701.03|693.23|701.1|693.3|697.86|690.06|742
1655989800000|2022-06-23 13:10:00|701.1|693.3|699.02|691.22|701.2|693.4|697.94|690.14|754
1655990100000|2022-06-23 13:15:00|698.99|691.19|698.04|690.24|700.37|692.57|695.97|688.17|715
1655990400000|2022-06-23 13:20:00|698.05|690.25|698.38|690.58|700.32|692.52|697.06|689.26|608
1655990700000|2022-06-23 13:25:00|698.4|690.6|697.85|690.05|699.52|691.72|696.93|689.13|758
1655991000000|2022-06-23 13:30:00|697.81|690.01|700.49|692.69|702.2|694.4|696.28|688.48|957
1655991300000|2022-06-23 13:35:00|700.35|692.55|694.9|687.1|700.58|692.78|694.66|686.86|844
1655991600000|2022-06-23 13:40:00|694.91|687.11|693.5|685.7|697.08|689.28|692.95|685.15|789
1655991900000|2022-06-23 13:45:00|693.76|685.96|692.87|685.07|694.84|687.04|692.21|684.41|443
1655992200000|2022-06-23 13:50:00|692.85|685.05|687.85|680.05|693.41|685.61|687.44|679.64|433
1655992500000|2022-06-23 13:55:00|687.83|680.03|689.47|681.67|689.47|681.67|687.6|679.8|618
1655992800000|2022-06-23 14:00:00|689.72|681.92|687.25|679.45|690.11|682.31|686.38|678.58|178
1655993100000|2022-06-23 14:05:00|687.24|679.44|684.92|677.12|688.11|680.31|684.8|677|759
1655993400000|2022-06-23 14:10:00|684.94|677.14|685.57|677.77|686.07|678.27|684.59|676.79|327
1655993700000|2022-06-23 14:15:00|685.55|677.75|681.99|674.19|686.28|678.48|681.07|673.27|788
1655994000000|2022-06-23 14:20:00|681.98|674.18|683.95|676.15|685.19|677.39|681.28|673.48|825
1655994300000|2022-06-23 14:25:00|683.76|675.96|683.03|675.23|684.25|676.45|682.62|674.82|742
1655994600000|2022-06-23 14:30:00|683.02|675.22|683.14|675.34|684.24|676.44|682.12|674.32|743
1655994900000|2022-06-23 14:35:00|683.12|675.32|681.1|673.3|683.15|675.35|681.07|673.27|578
1655995200000|2022-06-23 14:40:00|681.11|673.31|686.88|679.08|687.17|679.37|681.01|673.21|754
1655995500000|2022-06-23 14:45:00|686.84|679.04|688.09|680.29|689.22|681.42|686.78|678.98|716
1655995800000|2022-06-23 14:50:00|687.85|680.05|687.93|680.13|688.91|681.11|685.19|677.39|579
1655996100000|2022-06-23 14:55:00|687.98|680.18|690.86|683.06|691.21|683.41|687.36|679.56|763
1655996400000|2022-06-23 15:00:00|691.17|683.37|687.85|680.05|691.8|684|687.81|680.01|591
1655996700000|2022-06-23 15:05:00|687.82|680.02|686.19|678.39|687.87|680.07|685.28|677.48|689
1655997000000|2022-06-23 15:10:00|686.2|678.4|691.4|683.6|692.42|684.62|685.55|677.75|703
1655997300000|2022-06-23 15:15:00|691.35|683.55|687.34|679.54|691.48|683.68|687.15|679.35|505
1655997600000|2022-06-23 15:20:00|687.36|679.56|684.43|676.63|688.34|680.54|683.4|675.6|685
1655997900000|2022-06-23 15:25:00|684.42|676.62|680.93|673.13|684.45|676.65|680.25|672.45|790
1655998200000|2022-06-23 15:30:00|680.97|673.17|674.36|666.56|681.34|673.54|673.59|665.79|849
1655998500000|2022-06-23 15:35:00|674.34|666.54|674.31|666.51|675.87|668.07|672.81|665.01|766
1655998800000|2022-06-23 15:40:00|674.44|666.64|677.25|669.45|677.8|670|674.28|666.48|718
1655999100000|2022-06-23 15:45:00|677.26|669.46|677.45|669.65|678.06|670.26|676.7|668.9|756
1655999400000|2022-06-23 15:50:00|677.44|669.64|679.97|672.17|680.92|673.12|676.89|669.09|759
1655999700000|2022-06-23 15:55:00|679.98|672.18|679.33|671.53|681.15|673.35|679.07|671.27|736
1656000000000|2022-06-23 16:00:00|679.55|671.75|675.99|668.19|679.98|672.18|675.87|668.07|615
1656000300000|2022-06-23 16:05:00|676.01|668.21|677.88|670.08|679.13|671.33|675.89|668.09|758
1656000600000|2022-06-23 16:10:00|677.86|670.06|677.09|669.29|678.01|670.21|676.71|668.91|722
1656000900000|2022-06-23 16:15:00|677.08|669.28|679.03|671.23|679.07|671.27|676.64|668.84|711
1656001200000|2022-06-23 16:20:00|679.02|671.22|677.12|669.32|679.79|671.99|675.02|667.22|727
1656001500000|2022-06-23 16:25:00|677.13|669.33|678.29|670.49|679.37|671.57|675.57|667.77|731
1656001800000|2022-06-23 16:30:00|678.32|670.52|677.91|670.11|678.96|671.16|676.73|668.93|722
1656002100000|2022-06-23 16:35:00|678.01|670.21|677.05|669.25|679.02|671.22|676.83|669.03|748
1656002400000|2022-06-23 16:40:00|677.06|669.26|678.87|671.07|679.08|671.28|676.3|668.5|698
1656002700000|2022-06-23 16:45:00|678.82|671.02|680.94|673.14|681.54|673.74|677.88|670.08|715
1656003000000|2022-06-23 16:50:00|680.91|673.11|678.8|671|681.21|673.41|678.53|670.73|539
1656003300000|2022-06-23 16:55:00|678.85|671.05|675.66|667.86|678.85|671.05|675.58|667.78|493
1656003600000|2022-06-23 17:00:00|675.68|667.88|670.82|663.02|675.77|667.97|669.09|661.29|659
1656003900000|2022-06-23 17:05:00|670.8|663|675.94|668.14|677.04|669.24|670.67|662.87|735
1656004200000|2022-06-23 17:10:00|675.82|668.02|675.98|668.18|677.13|669.33|675.03|667.23|671
1656004500000|2022-06-23 17:15:00|675.97|668.17|677.19|669.39|677.35|669.55|675.46|667.66|750
1656004800000|2022-06-23 17:20:00|677.18|669.38|675.86|668.06|677.18|669.38|675.71|667.91|589
1656005100000|2022-06-23 17:25:00|675.82|668.02|675.09|667.29|677.11|669.31|674.47|666.67|724
1656005400000|2022-06-23 17:30:00|675.08|667.28|676.38|668.58|677.97|670.17|674.95|667.15|735
1656005700000|2022-06-23 17:35:00|676.39|668.59|675.15|667.35|676.41|668.61|673.89|666.09|663
1656006000000|2022-06-23 17:40:00|675.18|667.38|675.96|668.16|676.21|668.41|673.03|665.23|604
1656006300000|2022-06-23 17:45:00|675.95|668.15|677.72|669.92|678.41|670.61|675.03|667.23|626
1656006600000|2022-06-23 17:50:00|677.75|669.95|678.96|671.16|681.95|674.15|677.28|669.48|805
1656006900000|2022-06-23 17:55:00|678.92|671.12|678.71|670.91|679.78|671.98|678.19|670.39|749
1656007200000|2022-06-23 18:00:00|678.73|670.93|680.32|672.52|680.91|673.11|677.79|669.99|759
1656007500000|2022-06-23 18:05:00|680.31|672.51|678.09|670.29|680.59|672.79|677.74|669.94|559
1656007800000|2022-06-23 18:10:00|678.11|670.31|680.11|672.31|680.98|673.18|677.11|669.31|708
1656008100000|2022-06-23 18:15:00|680.12|672.32|682.79|674.99|682.79|674.99|680.05|672.25|721
1656008400000|2022-06-23 18:20:00|682.66|674.86|683.1|675.3|683.11|675.31|681.93|674.13|581
1656008700000|2022-06-23 18:25:00|683.07|675.27|682.77|674.97|683.21|675.41|682.13|674.33|546
1656009000000|2022-06-23 18:30:00|682.78|674.98|683.61|675.81|684.95|677.15|682.47|674.67|597
1656009300000|2022-06-23 18:35:00|683.59|675.79|681.01|673.21|683.79|675.99|679.45|671.65|459
1656009600000|2022-06-23 18:40:00|681.02|673.22|681.38|673.58|681.79|673.99|680.16|672.36|672
1656009900000|2022-06-23 18:45:00|681.35|673.55|679.1|671.3|681.52|673.72|677.49|669.69|711
1656010200000|2022-06-23 18:50:00|679.08|671.28|678.35|670.55|680.41|672.61|678.26|670.46|662
1656010500000|2022-06-23 18:55:00|678.34|670.54|679.12|671.32|679.7|671.9|677.94|670.14|658
1656010800000|2022-06-23 19:00:00|679.44|671.64|679.25|671.45|679.8|672|677.72|669.92|703
1656011100000|2022-06-23 19:05:00|679.24|671.44|682.46|674.66|682.46|674.66|677.13|669.33|752
1656011400000|2022-06-23 19:10:00|682.44|674.64|683.91|676.11|684.36|676.56|681.9|674.1|797
1656011700000|2022-06-23 19:15:00|684.15|676.35|683.94|676.14|684.59|676.79|681.78|673.98|741
1656012000000|2022-06-23 19:20:00|683.95|676.15|689.09|681.29|689.99|682.19|683|675.2|826
1656012300000|2022-06-23 19:25:00|689.06|681.26|689.18|681.38|691.66|683.86|687.86|680.06|841
1656012600000|2022-06-23 19:30:00|689.15|681.35|692.09|684.29|693.05|685.25|688.97|681.17|800
1656012900000|2022-06-23 19:35:00|692.12|684.32|694.61|686.81|695.02|687.22|691.89|684.09|787
1656013200000|2022-06-23 19:40:00|694.65|686.85|694.45|686.65|696.95|689.15|692.66|684.86|773
1656013500000|2022-06-23 19:45:00|694.7|686.9|695.92|688.12|696.8|689|693.16|685.36|807
1656013800000|2022-06-23 19:50:00|695.91|688.11|694.84|687.04|697.13|689.33|693.96|686.16|773
1656014100000|2022-06-23 19:55:00|694.8|687|695.86|688.06|696.28|688.48|693.87|686.07|784
1656014400000|2022-06-23 20:00:00|695.85|688.05|691.87|684.07|696|688.2|690.93|683.13|799
1656014700000|2022-06-23 20:05:00|691.83|684.03|692.12|684.32|692.16|684.36|690.92|683.12|729
1656015000000|2022-06-23 20:10:00|692.17|684.37|703.08|695.28|703.25|695.45|691.93|684.13|856
1656015300000|2022-06-23 20:15:00|703.06|695.26|702.45|694.65|703.07|695.27|700.26|692.46|814
1656015600000|2022-06-23 20:20:00|702.39|694.59|703.82|696.02|704.13|696.33|701.32|693.52|692
1656015900000|2022-06-23 20:25:00|703.83|696.03|704.03|696.23|705.63|697.83|701.95|694.15|820
1656016200000|2022-06-23 20:30:00|703.99|696.19|699.43|691.63|705.04|697.24|698.96|691.16|668
1656016500000|2022-06-23 20:35:00|699.45|691.65|700.07|692.27|701.12|693.32|698.94|691.14|602
1656016800000|2022-06-23 20:40:00|700.13|692.33|699.36|691.56|700.91|693.11|698.43|690.63|712
1656017100000|2022-06-23 20:45:00|699.35|691.55|702.12|694.32|703.04|695.24|699.25|691.45|578
1656017400000|2022-06-23 20:50:00|702.17|694.37|698.85|691.05|702.99|695.19|698.23|690.43|723
1656017700000|2022-06-23 20:55:00|698.93|691.13|698.34|690.54|699.26|691.46|697.91|690.11|745
1656018000000|2022-06-23 21:00:00|698.29|690.49|697.22|689.42|699.17|691.37|697.11|689.31|632
1656018300000|2022-06-23 21:05:00|697.29|689.49|697.2|689.4|698.01|690.21|696.39|688.59|715
1656018600000|2022-06-23 21:10:00|697.21|689.41|697.78|689.98|699.27|691.47|696.96|689.16|699
1656018900000|2022-06-23 21:15:00|697.79|689.99|698.2|690.4|698.39|690.59|696.87|689.07|610
1656019200000|2022-06-23 21:20:00|698.14|690.34|696.18|688.38|698.14|690.34|695.89|688.09|363
1656019500000|2022-06-23 21:25:00|696.21|688.41|699.23|691.43|699.3|691.5|696.08|688.28|296
1656019800000|2022-06-23 21:30:00|699.3|691.5|699.84|692.04|700.05|692.25|699.23|691.43|57
1656020100000|2022-06-23 21:35:00|699.85|692.05|696.12|688.32|700.15|692.35|695.81|688.01|294
1656020400000|2022-06-23 21:40:00|696.3|688.5|694.56|686.76|696.4|688.6|693.46|685.66|227
1656020700000|2022-06-23 21:45:00|694.54|686.74|694.49|686.69|694.87|687.07|694.09|686.29|164
1656021000000|2022-06-23 21:50:00|694.5|686.7|694.23|686.43|694.89|687.09|694.23|686.43|192
1656021300000|2022-06-23 21:55:00|694.21|686.41|692.4|684.6|694.69|686.89|692.36|684.56|229
1656021600000|2022-06-23 22:00:00|692.46|684.66|696.74|688.94|696.84|689.04|691.39|683.59|466
1656021900000|2022-06-23 22:05:00|696.77|688.97|699.89|692.09|700.44|692.64|695.54|687.74|524
1656022200000|2022-06-23 22:10:00|699.63|691.83|699.04|691.24|700.23|692.43|698.08|690.28|429
1656022500000|2022-06-23 22:15:00|699.24|691.44|700.95|693.15|702.35|694.55|698.53|690.73|737
1656022800000|2022-06-23 22:20:00|700.99|693.19|702.26|694.46|703.74|695.94|700.45|692.65|684
1656023100000|2022-06-23 22:25:00|702.47|694.67|704.35|696.55|705.19|697.39|700.37|692.57|784
1656023400000|2022-06-23 22:30:00|704.34|696.54|706.19|698.39|708.28|700.48|704.22|696.42|879
1656023700000|2022-06-23 22:35:00|706.18|698.38|704.68|696.88|706.39|698.59|704.12|696.32|809
1656024000000|2022-06-23 22:40:00|704.71|696.91|704.34|696.54|705.9|698.1|703.69|695.89|729
1656024300000|2022-06-23 22:45:00|704.33|696.53|704.14|696.34|706.92|699.12|703.4|695.6|768
1656024600000|2022-06-23 22:50:00|704.13|696.33|701.05|693.25|704.15|696.35|700.94|693.14|676
1656024900000|2022-06-23 22:55:00|701.08|693.28|701.17|693.37|701.68|693.88|700.25|692.45|645
1656025200000|2022-06-23 23:00:00|701.16|693.36|701.99|694.19|701.99|694.19|700.46|692.66|466
1656025500000|2022-06-23 23:05:00|701.88|694.08|702.8|695|703.05|695.25|701.56|693.76|658
1656025800000|2022-06-23 23:10:00|702.82|695.02|703.8|696|704.31|696.51|702.79|694.99|491
1656026100000|2022-06-23 23:15:00|703.65|695.85|702.99|695.19|704.23|696.43|702.68|694.88|490
1656026400000|2022-06-23 23:20:00|703|695.2|705.64|697.84|706.17|698.37|702.82|695.02|678
1656026700000|2022-06-23 23:25:00|705.58|697.78|705.66|697.86|706.26|698.46|704.99|697.19|732
1656027000000|2022-06-23 23:30:00|705.67|697.87|707.91|700.11|708.18|700.38|705.14|697.34|694
1656027300000|2022-06-23 23:35:00|707.9|700.1|706.1|698.3|708.07|700.27|704.78|696.98|691
1656027600000|2022-06-23 23:40:00|706.09|698.29|703.89|696.09|706.42|698.62|703.48|695.68|519
1656027900000|2022-06-23 23:45:00|704.15|696.35|705.35|697.55|706.94|699.14|704.15|696.35|421
1656028200000|2022-06-23 23:50:00|705.31|697.51|703.43|695.63|706.04|698.24|703.09|695.29|443
1656028500000|2022-06-23 23:55:00|703.45|695.65|702.94|695.14|704.29|696.49|702.37|694.57|476
1656028800000|2022-06-24 00:00:00|702.91|695.11|705.74|697.94|707.29|699.49|701.7|693.9|823
1656029100000|2022-06-24 00:05:00|706.08|698.28|707.16|699.36|708.5|700.7|704.2|696.4|894
1656029400000|2022-06-24 00:10:00|707.18|699.38|708.29|700.49|710.05|702.25|706.37|698.57|671
1656029700000|2022-06-24 00:15:00|708.28|700.48|710.98|703.18|711.76|703.96|703.57|695.77|800
1656030000000|2022-06-24 00:20:00|711.18|703.38|707.43|699.63|711.26|703.46|707.14|699.34|751
1656030300000|2022-06-24 00:25:00|707.44|699.64|705.1|697.3|707.46|699.66|704.85|697.05|726
1656030600000|2022-06-24 00:30:00|705.09|697.29|705.08|697.28|706.68|698.88|702.51|694.71|773
1656030900000|2022-06-24 00:35:00|705.21|697.41|701.9|694.1|705.21|697.41|700.9|693.1|780
1656031200000|2022-06-24 00:40:00|701.91|694.11|704.05|696.25|704.23|696.43|701.02|693.22|720
1656031500000|2022-06-24 00:45:00|704.06|696.26|704.42|696.62|705.38|697.58|703.38|695.58|754
1656031800000|2022-06-24 00:50:00|704.44|696.64|702.94|695.14|705.05|697.25|701.38|693.58|757
1656032100000|2022-06-24 00:55:00|702.9|695.1|701.04|693.24|702.93|695.13|700.98|693.18|702
1656032400000|2022-06-24 01:00:00|701.16|693.36|700.33|692.53|701.98|694.18|698.34|690.54|725
1656032700000|2022-06-24 01:05:00|700.31|692.51|707.2|699.4|707.2|699.4|698.82|691.02|814
1656033000000|2022-06-24 01:10:00|707.25|699.45|710.31|702.51|711.31|703.51|706.61|698.81|822
1656033300000|2022-06-24 01:15:00|710.38|702.58|714.11|706.31|714.62|706.82|707.24|699.44|851
1656033600000|2022-06-24 01:20:00|714.13|706.33|721.26|713.46|721.38|713.58|713.94|706.14|735
1656033900000|2022-06-24 01:25:00|721.41|713.61|720.7|712.9|723.92|716.12|718.32|710.52|843
1656034200000|2022-06-24 01:30:00|720.68|712.88|721.45|713.65|722.82|715.02|720.61|712.81|783
1656034500000|2022-06-24 01:35:00|721.62|713.82|719.98|712.18|721.99|714.19|718.96|711.16|777
1656034800000|2022-06-24 01:40:00|720|712.2|717.26|709.46|720.05|712.25|717.08|709.28|731
1656035100000|2022-06-24 01:45:00|717.22|709.42|716.89|709.09|718.02|710.22|715.75|707.95|701
1656035400000|2022-06-24 01:50:00|716.96|709.16|714.02|706.22|717.1|709.3|713.86|706.06|577
1656035700000|2022-06-24 01:55:00|714.03|706.23|712.88|705.08|714.33|706.53|712.59|704.79|558
1656036000000|2022-06-24 02:00:00|712.91|705.11|712.55|704.75|713.27|705.47|711.83|704.03|629
1656036300000|2022-06-24 02:05:00|712.54|704.74|713.07|705.27|713.29|705.49|711.67|703.87|679
1656036600000|2022-06-24 02:10:00|713|705.2|715.86|708.06|716.13|708.33|713|705.2|757
1656036900000|2022-06-24 02:15:00|715.94|708.14|719.09|711.29|719.09|711.29|713.36|705.56|748
1656037200000|2022-06-24 02:20:00|719.1|711.3|721.8|714|722.49|714.69|718.37|710.57|815
1656037500000|2022-06-24 02:25:00|721.83|714.03|725.91|718.11|725.93|718.13|721.83|714.03|727
1656037800000|2022-06-24 02:30:00|725.94|718.14|723.99|716.19|726.2|718.4|723.15|715.35|695
1656038100000|2022-06-24 02:35:00|723.97|716.17|724.29|716.49|729.37|721.57|723.7|715.9|781
1656038400000|2022-06-24 02:40:00|724.2|716.4|723.74|715.94|724.99|717.19|723.14|715.34|645
1656038700000|2022-06-24 02:45:00|723.72|715.92|726.28|718.48|727.15|719.35|722.98|715.18|718
1656039000000|2022-06-24 02:50:00|726.3|718.5|724.4|716.6|726.3|718.5|723.89|716.09|700
1656039300000|2022-06-24 02:55:00|724.37|716.57|721.11|713.31|724.43|716.63|720.67|712.87|691
1656039600000|2022-06-24 03:00:00|721.2|713.4|719.77|711.97|721.35|713.55|719.77|711.97|498
1656039900000|2022-06-24 03:05:00|719.79|711.99|722.44|714.64|723.68|715.88|719.43|711.63|589
1656040200000|2022-06-24 03:10:00|722.43|714.63|724.3|716.5|725.4|717.6|721.41|713.61|559
1656040500000|2022-06-24 03:15:00|724.29|716.49|723.02|715.22|725.57|717.77|722.45|714.65|624
1656040800000|2022-06-24 03:20:00|723.01|715.21|720.73|712.93|723.33|715.53|720.27|712.47|660
1656041100000|2022-06-24 03:25:00|720.72|712.92|720.03|712.23|722.24|714.44|719.16|711.36|717
1656041400000|2022-06-24 03:30:00|720.23|712.43|717.24|709.44|720.23|712.43|716.98|709.18|686
1656041700000|2022-06-24 03:35:00|717.32|709.52|716.79|708.99|718.02|710.22|716.09|708.29|590
1656042000000|2022-06-24 03:40:00|716.8|709|715.98|708.18|718.13|710.33|715.98|708.18|677
1656042300000|2022-06-24 03:45:00|716|708.2|715.98|708.18|717.57|709.77|715.94|708.14|590
1656042600000|2022-06-24 03:50:00|715.96|708.16|715.94|708.14|716.45|708.65|714.23|706.43|735
1656042900000|2022-06-24 03:55:00|716.03|708.23|715.76|707.96|716.14|708.34|715.45|707.65|573
1656043200000|2022-06-24 04:00:00|715.8|708|717.86|710.06|717.87|710.07|715.78|707.98|564
1656043500000|2022-06-24 04:05:00|717.85|710.05|720.68|712.88|721.46|713.66|717.75|709.95|647
1656043800000|2022-06-24 04:10:00|720.66|712.86|719.13|711.33|721.05|713.25|718.99|711.19|662
1656044100000|2022-06-24 04:15:00|719.12|711.32|721.82|714.02|721.92|714.12|719.09|711.29|702
1656044400000|2022-06-24 04:20:00|721.84|714.04|721.36|713.56|723.03|715.23|720.8|713|652
1656044700000|2022-06-24 04:25:00|721.34|713.54|718.04|710.24|721.34|713.54|717.94|710.14|536
1656045000000|2022-06-24 04:30:00|717.96|710.16|710.95|703.15|717.96|710.16|710.43|702.63|665
1656045300000|2022-06-24 04:35:00|711.02|703.22|710.26|702.46|712.09|704.29|709.34|701.54|582
1656045600000|2022-06-24 04:40:00|710.3|702.5|709.17|701.37|710.87|703.07|709.17|701.37|445
1656045900000|2022-06-24 04:45:00|709.16|701.36|709.31|701.51|710.15|702.35|709.09|701.29|619
1656046200000|2022-06-24 04:50:00|709.29|701.49|708.8|701|709.34|701.54|706.77|698.97|696
1656046500000|2022-06-24 04:55:00|708.81|701.01|710.06|702.26|710.71|702.91|708.65|700.85|707
1656046800000|2022-06-24 05:00:00|710.1|702.3|710.27|702.47|711.18|703.38|710.02|702.22|717
1656047100000|2022-06-24 05:05:00|710.28|702.48|711.39|703.59|712.89|705.09|709.24|701.44|761
1656047400000|2022-06-24 05:10:00|711.36|703.56|711.86|704.06|712.97|705.17|710.87|703.07|711
1656047700000|2022-06-24 05:15:00|711.87|704.07|712.99|705.19|713.22|705.42|711.2|703.4|662
1656048000000|2022-06-24 05:20:00|713.01|705.21|713.87|706.07|714.34|706.54|712.66|704.86|543
1656048300000|2022-06-24 05:25:00|713.89|706.09|715.22|707.42|715.28|707.48|709.79|701.99|729
1656048600000|2022-06-24 05:30:00|715.23|707.43|715.1|707.3|715.94|708.14|714.96|707.16|543
1656048900000|2022-06-24 05:35:00|715.08|707.28|714.3|706.5|715.21|707.41|713.4|705.6|417
1656049200000|2022-06-24 05:40:00|714.33|706.53|715.93|708.13|716.57|708.77|713.68|705.88|612
1656049500000|2022-06-24 05:45:00|715.94|708.14|715|707.2|716.54|708.74|714.8|707|446
1656049800000|2022-06-24 05:50:00|715.02|707.22|712.83|705.03|715.98|708.18|712.83|705.03|618
1656050100000|2022-06-24 05:55:00|712.73|704.93|702.9|695.1|713.36|705.56|700.62|692.82|816
1656050400000|2022-06-24 06:00:00|702.94|695.14|702.1|694.3|702.96|695.16|700.16|692.36|807
1656050700000|2022-06-24 06:05:00|702.09|694.29|702.23|694.43|703.4|695.6|701.81|694.01|648
1656051000000|2022-06-24 06:10:00|702.22|694.42|701.61|693.81|703.24|695.44|700.7|692.9|698
1656051300000|2022-06-24 06:15:00|701.63|693.83|702.09|694.29|702.8|695|701.03|693.23|600
1656051600000|2022-06-24 06:20:00|702.1|694.3|703.1|695.3|703.28|695.48|701.75|693.95|476
1656051900000|2022-06-24 06:25:00|703.12|695.32|704.27|696.47|704.29|696.49|702.81|695.01|479
1656052200000|2022-06-24 06:30:00|704.23|696.43|705.06|697.26|706.02|698.22|703.91|696.11|450
1656052500000|2022-06-24 06:35:00|705.01|697.21|703.08|695.28|705.18|697.38|702.14|694.34|599
1656052800000|2022-06-24 06:40:00|703.1|695.3|703.08|695.28|704.18|696.38|702.23|694.43|493
1656053100000|2022-06-24 06:45:00|703.1|695.3|701.97|694.17|703.18|695.38|700.86|693.06|676
1656053400000|2022-06-24 06:50:00|701.98|694.18|702.07|694.27|702.2|694.4|701.13|693.33|610
1656053700000|2022-06-24 06:55:00|702.08|694.28|703.09|695.29|703.3|695.5|702.03|694.23|543
1656054000000|2022-06-24 07:00:00|703.12|695.32|702.12|694.32|703.77|695.97|701.01|693.21|460
1656054300000|2022-06-24 07:05:00|702.14|694.34|703.12|695.32|704.08|696.28|702.05|694.25|502
1656054600000|2022-06-24 07:10:00|703.13|695.33|700.92|693.12|703.82|696.02|700.9|693.1|581
1656054900000|2022-06-24 07:15:00|700.91|693.11|703.86|696.06|705.25|697.45|700.25|692.45|728
1656055200000|2022-06-24 07:20:00|703.85|696.05|705.59|697.79|706.03|698.23|701.39|693.59|769
1656055500000|2022-06-24 07:25:00|705.6|697.8|708.74|700.94|709.95|702.15|705.11|697.31|688
1656055800000|2022-06-24 07:30:00|708.8|701|713.97|706.17|714.07|706.27|708.73|700.93|727
1656056100000|2022-06-24 07:35:00|713.96|706.16|715.1|707.3|715.68|707.88|713.85|706.05|693
1656056400000|2022-06-24 07:40:00|715.11|707.31|714.18|706.38|716.61|708.81|714.18|706.38|575
1656056700000|2022-06-24 07:45:00|714.2|706.4|714.99|707.19|715.05|707.25|713.84|706.04|735
1656057000000|2022-06-24 07:50:00|714.94|707.14|711.23|703.43|715.11|707.31|711.04|703.24|508
1656057300000|2022-06-24 07:55:00|711.14|703.34|711.36|703.56|713.52|705.72|711.01|703.21|705
1656057600000|2022-06-24 08:00:00|711.33|703.53|712.34|704.54|713.71|705.91|710.93|703.13|719
1656057900000|2022-06-24 08:05:00|712.3|704.5|712.94|705.14|713.66|705.86|711.16|703.36|713
1656058200000|2022-06-24 08:10:00|712.87|705.07|711.95|704.15|713.76|705.96|711.92|704.12|699
1656058500000|2022-06-24 08:15:00|711.92|704.12|713.06|705.26|713.3|705.5|711.26|703.46|754
1656058800000|2022-06-24 08:20:00|712.98|705.18|710.79|702.99|713.6|705.8|710.4|702.6|756
1656059100000|2022-06-24 08:25:00|710.69|702.89|714.58|706.78|714.89|707.09|709.82|702.02|700
1656059400000|2022-06-24 08:30:00|714.57|706.77|718.77|710.97|718.77|710.97|712.99|705.19|774
1656059700000|2022-06-24 08:35:00|718.87|711.07|719.09|711.29|720.52|712.72|717.79|709.99|756
1656060000000|2022-06-24 08:40:00|719.07|711.27|719.16|711.36|720.19|712.39|718.79|710.99|753
1656060300000|2022-06-24 08:45:00|719.15|711.35|721.96|714.16|722.94|715.14|718.76|710.96|774
1656060600000|2022-06-24 08:50:00|722.06|714.26|723.08|715.28|723.55|715.75|720.31|712.51|577
1656060900000|2022-06-24 08:55:00|723.05|715.25|721.95|714.15|723.92|716.12|720.38|712.58|596
1656061200000|2022-06-24 09:00:00|721.71|713.91|721.18|713.38|722.83|715.03|720.98|713.18|545
1656061500000|2022-06-24 09:05:00|721.07|713.27|719.99|712.19|721.07|713.27|718.13|710.33|599
1656061800000|2022-06-24 09:10:00|719.97|712.17|718.34|710.54|720.31|712.51|718.06|710.26|459
1656062100000|2022-06-24 09:15:00|718.33|710.53|715.46|707.66|718.57|710.77|715.29|707.49|651
1656062400000|2022-06-24 09:20:00|715.38|707.58|714.88|707.08|715.92|708.12|713.98|706.18|563
1656062700000|2022-06-24 09:25:00|714.9|707.1|713.07|705.27|715.01|707.21|712.75|704.95|679
1656063000000|2022-06-24 09:30:00|712.98|705.18|713.32|705.52|714.9|707.1|712.46|704.66|725
1656063300000|2022-06-24 09:35:00|713.33|705.53|710.94|703.14|713.9|706.1|710.87|703.07|642
1656063600000|2022-06-24 09:40:00|710.93|703.13|712.77|704.97|714.63|706.83|710.88|703.08|755
1656063900000|2022-06-24 09:45:00|712.78|704.98|709.49|701.69|713.17|705.37|709.4|701.6|704
1656064200000|2022-06-24 09:50:00|709.48|701.68|706.15|698.35|710.54|702.74|705.99|698.19|750
1656064500000|2022-06-24 09:55:00|706.14|698.34|709.06|701.26|709.48|701.68|705.87|698.07|733
1656064800000|2022-06-24 10:00:00|709.09|701.29|709|701.2|709.62|701.82|707.2|699.4|725
1656065100000|2022-06-24 10:05:00|709.02|701.22|708.95|701.15|710.71|702.91|708.85|701.05|575
1656065400000|2022-06-24 10:10:00|708.98|701.18|708.16|700.36|709.04|701.24|707.12|699.32|554
1656065700000|2022-06-24 10:15:00|708.18|700.38|711.32|703.52|712.14|704.34|708.02|700.22|642
1656066000000|2022-06-24 10:20:00|711.3|703.5|710.94|703.14|712.43|704.63|710.79|702.99|600
1656066300000|2022-06-24 10:25:00|710.9|703.1|712.64|704.84|713.23|705.43|710.9|703.1|560
1656066600000|2022-06-24 10:30:00|712.56|704.76|712.07|704.27|714.14|706.34|711.34|703.54|723
1656066900000|2022-06-24 10:35:00|712.05|704.25|711.54|703.74|712.28|704.48|709.92|702.12|679
1656067200000|2022-06-24 10:40:00|711.57|703.77|710.16|702.36|712.62|704.82|710.04|702.24|686
1656067500000|2022-06-24 10:45:00|710.17|702.37|708.65|700.85|710.81|703.01|707.98|700.18|603
1656067800000|2022-06-24 10:50:00|708.66|700.86|714.43|706.63|714.66|706.86|708.33|700.53|657
1656068100000|2022-06-24 10:55:00|714.41|706.61|715.24|707.44|715.71|707.91|713.29|705.49|717
1656068400000|2022-06-24 11:00:00|715.21|707.41|715.85|708.05|717.22|709.42|713.76|705.96|777
1656068700000|2022-06-24 11:05:00|715.84|708.04|720.08|712.28|720.7|712.9|714.32|706.52|797
1656069000000|2022-06-24 11:10:00|720.06|712.26|719.29|711.49|720.09|712.29|717.28|709.48|821
1656069300000|2022-06-24 11:15:00|719.05|711.25|722.97|715.17|723.91|716.11|717.24|709.44|837
1656069600000|2022-06-24 11:20:00|722.92|715.12|720.27|712.47|723.18|715.38|720.26|712.46|640
1656069900000|2022-06-24 11:25:00|720.24|712.44|721.12|713.32|721.58|713.78|718.92|711.12|677
1656070200000|2022-06-24 11:30:00|721.15|713.35|723.19|715.39|726.19|718.39|721.13|713.33|969
1656070500000|2022-06-24 11:35:00|723.12|715.32|723.36|715.56|724.38|716.58|722.19|714.39|897
1656070800000|2022-06-24 11:40:00|723.33|715.53|729.03|721.23|729.43|721.63|723.25|715.45|918
1656071100000|2022-06-24 11:45:00|729.05|721.25|727.34|719.54|730.42|722.62|727.09|719.29|698
1656071400000|2022-06-24 11:50:00|727.28|719.48|724.22|716.42|727.4|719.6|723.06|715.26|719
1656071700000|2022-06-24 11:55:00|724.21|716.41|723.14|715.34|725.13|717.33|723.04|715.24|740
1656072000000|2022-06-24 12:00:00|723.15|715.35|722.6|714.8|724.06|716.26|722.6|714.8|647
1656072300000|2022-06-24 12:05:00|722.48|714.68|720.87|713.07|723.15|715.35|720.39|712.59|640
1656072600000|2022-06-24 12:10:00|720.88|713.08|729.18|721.38|730.79|722.99|720.73|712.93|891
1656072900000|2022-06-24 12:15:00|729.17|721.37|726.31|718.51|730.66|722.86|726.27|718.47|882
1656073200000|2022-06-24 12:20:00|726.32|718.52|729.76|721.96|730.16|722.36|726.25|718.45|848
1656073500000|2022-06-24 12:25:00|729.77|721.97|734.13|726.33|734.2|726.4|729.34|721.54|854
1656073800000|2022-06-24 12:30:00|734.12|726.32|730.16|722.36|734.36|726.56|729.82|722.02|857
1656074100000|2022-06-24 12:35:00|730.15|722.35|730.42|722.62|731.28|723.48|729.57|721.77|807
1656074400000|2022-06-24 12:40:00|730.37|722.57|727.95|720.15|730.66|722.86|727.39|719.59|692
1656074700000|2022-06-24 12:45:00|727.92|720.12|729.65|721.85|729.83|722.03|725.15|717.35|821
1656075000000|2022-06-24 12:50:00|729.64|721.84|722.98|715.18|729.75|721.95|722.43|714.63|855
1656075300000|2022-06-24 12:55:00|723.03|715.23|724.51|716.71|724.89|717.09|722.43|714.63|767
1656075600000|2022-06-24 13:00:00|724.5|716.7|723.92|716.12|724.99|717.19|723.46|715.66|646
1656075900000|2022-06-24 13:05:00|723.93|716.13|723.59|715.79|726.62|718.82|721.06|713.26|805
1656076200000|2022-06-24 13:10:00|723.74|715.94|720.23|712.43|726.36|718.56|719.98|712.18|722
1656076500000|2022-06-24 13:15:00|720.15|712.35|722.05|714.25|722.22|714.42|719.33|711.53|816
1656076800000|2022-06-24 13:20:00|722.26|714.46|723.3|715.5|725.11|717.31|722.08|714.28|742
1656077100000|2022-06-24 13:25:00|723.29|715.49|723.13|715.33|724.14|716.34|723.08|715.28|568
1656077400000|2022-06-24 13:30:00|723.1|715.3|724.16|716.36|726.71|718.91|720.6|712.8|879
1656077700000|2022-06-24 13:35:00|724.17|716.37|725.16|717.36|726.99|719.19|724.17|716.37|774
1656078000000|2022-06-24 13:40:00|725.22|717.42|725.48|717.68|726.73|718.93|723.53|715.73|835
1656078300000|2022-06-24 13:45:00|725.51|717.71|723.7|715.9|725.8|718|722.97|715.17|833
1656078600000|2022-06-24 13:50:00|723.69|715.89|727.37|719.57|728.2|720.4|722.53|714.73|794
1656078900000|2022-06-24 13:55:00|727.36|719.56|719.3|711.5|727.36|719.56|719.3|711.5|873
1656079200000|2022-06-24 14:00:00|719.34|711.54|724.17|716.37|725.61|717.81|719.34|711.54|920
1656079500000|2022-06-24 14:05:00|724.16|716.36|725.2|717.4|725.65|717.85|723.06|715.26|808
1656079800000|2022-06-24 14:10:00|725.15|717.35|724.05|716.25|726.26|718.46|722.88|715.08|761
1656080100000|2022-06-24 14:15:00|724.06|716.26|724.58|716.78|726.91|719.11|723.87|716.07|771
1656080400000|2022-06-24 14:20:00|724.59|716.79|723.96|716.16|725.15|717.35|722.4|714.6|766
1656080700000|2022-06-24 14:25:00|723.97|716.17|721.88|714.08|724.2|716.4|721.61|713.81|759
1656081000000|2022-06-24 14:30:00|721.87|714.07|722.09|714.29|722.3|714.5|719.48|711.68|829
1656081300000|2022-06-24 14:35:00|722.08|714.28|719|711.2|722.09|714.29|718.13|710.33|659
1656081600000|2022-06-24 14:40:00|718.99|711.19|714.16|706.36|719.09|711.29|713.51|705.71|778
1656081900000|2022-06-24 14:45:00|714.18|706.38|714.27|706.47|717.09|709.29|712.08|704.28|836
1656082200000|2022-06-24 14:50:00|714.26|706.46|714.51|706.71|715.01|707.21|711.88|704.08|860
1656082500000|2022-06-24 14:55:00|714.52|706.72|713.29|705.49|714.8|707|712.35|704.55|745
1656082800000|2022-06-24 15:00:00|713.28|705.48|711.31|703.51|714.03|706.23|710.44|702.64|778
1656083100000|2022-06-24 15:05:00|711.33|703.53|706.82|699.02|711.74|703.94|706.21|698.41|703
1656083400000|2022-06-24 15:10:00|706.81|699.01|707.75|699.95|708.88|701.08|705.1|697.3|761
1656083700000|2022-06-24 15:15:00|707.69|699.89|703.09|695.29|708.73|700.93|703.03|695.23|667
1656084000000|2022-06-24 15:20:00|703.08|695.28|704.41|696.61|705.99|698.19|703.08|695.28|775
1656084300000|2022-06-24 15:25:00|704.67|696.87|707.16|699.36|707.24|699.44|704.38|696.58|657
1656084600000|2022-06-24 15:30:00|707.1|699.3|707.21|699.41|708.02|700.22|706.67|698.87|779
1656084900000|2022-06-24 15:35:00|707.23|699.43|705.2|697.4|707.42|699.62|703.08|695.28|739
1656085200000|2022-06-24 15:40:00|705.23|697.43|706.19|698.39|706.74|698.94|704.99|697.19|521
1656085500000|2022-06-24 15:45:00|706.2|698.4|709.94|702.14|711.14|703.34|705.79|697.99|776
1656085800000|2022-06-24 15:50:00|709.95|702.15|711.1|703.3|711.93|704.13|709.36|701.56|767
1656086100000|2022-06-24 15:55:00|711.05|703.25|709.78|701.98|711.2|703.4|708.93|701.13|761
1656086400000|2022-06-24 16:00:00|709.74|701.94|710.11|702.31|710.59|702.79|707.05|699.25|777
1656086700000|2022-06-24 16:05:00|710.22|702.42|710.81|703.01|711.46|703.66|709.79|701.99|730
1656087000000|2022-06-24 16:10:00|710.79|702.99|708.08|700.28|711.03|703.23|707.63|699.83|755
1656087300000|2022-06-24 16:15:00|708.04|700.24|707.8|700|708.25|700.45|707.04|699.24|768
1656087600000|2022-06-24 16:20:00|707.81|700.01|708.26|700.46|708.92|701.12|707.52|699.72|720
1656087900000|2022-06-24 16:25:00|708.27|700.47|708.01|700.21|709.61|701.81|707.84|700.04|572
1656088200000|2022-06-24 16:30:00|707.99|700.19|707.08|699.28|708.82|701.02|705.83|698.03|676
1656088500000|2022-06-24 16:35:00|706.96|699.16|703.16|695.36|707.13|699.33|700.39|692.59|827
1656088800000|2022-06-24 16:40:00|703.15|695.35|707.96|700.16|708.23|700.43|702.3|694.5|728
1656089100000|2022-06-24 16:45:00|708.01|700.21|708.03|700.23|708.19|700.39|706.42|698.62|500
1656089400000|2022-06-24 16:50:00|708.04|700.24|709.1|701.3|711.25|703.45|708.04|700.24|702
1656089700000|2022-06-24 16:55:00|709.07|701.27|712.02|704.22|712.6|704.8|708.73|700.93|691
1656090000000|2022-06-24 17:00:00|712.01|704.21|716.02|708.22|716.62|708.82|710.82|703.02|880
1656090300000|2022-06-24 17:05:00|716.03|708.23|716.9|709.1|717.87|710.07|714.28|706.48|808
1656090600000|2022-06-24 17:10:00|717|709.2|719.44|711.64|719.66|711.86|714.76|706.96|758
1656090900000|2022-06-24 17:15:00|719.58|711.78|720.2|712.4|721.81|714.01|717.7|709.9|725
1656091200000|2022-06-24 17:20:00|720.16|712.36|720.61|712.81|721.72|713.92|718.37|710.57|654
1656091500000|2022-06-24 17:25:00|720.8|713|720.91|713.11|721.9|714.1|718.94|711.14|617
1656091800000|2022-06-24 17:30:00|720.92|713.12|719.94|712.14|722.88|715.08|719.17|711.37|639
1656092100000|2022-06-24 17:35:00|719.8|712|715.94|708.14|720.02|712.22|715.8|708|623
1656092400000|2022-06-24 17:40:00|716|708.2|713.35|705.55|716.05|708.25|712.96|705.16|657
1656092700000|2022-06-24 17:45:00|713.34|705.54|710.04|702.24|713.36|705.56|709.99|702.19|709
1656093000000|2022-06-24 17:50:00|710.06|702.26|707.73|699.93|710.96|703.16|707.18|699.38|716
1656093300000|2022-06-24 17:55:00|707.76|699.96|708.31|700.51|709.77|701.97|707.02|699.22|646
1656093600000|2022-06-24 18:00:00|708.28|700.48|707.88|700.08|709.65|701.85|707.78|699.98|684
1656093900000|2022-06-24 18:05:00|707.89|700.09|707.12|699.32|708.31|700.51|706.03|698.23|773
1656094200000|2022-06-24 18:10:00|707.11|699.31|709.95|702.15|710.97|703.17|707.01|699.21|740
1656094500000|2022-06-24 18:15:00|709.98|702.18|711.94|704.14|712.12|704.32|709.91|702.11|584
1656094800000|2022-06-24 18:20:00|711.92|704.12|710.13|702.33|712|704.2|708.03|700.23|759
1656095100000|2022-06-24 18:25:00|710.19|702.39|709.77|701.97|711.01|703.21|709.12|701.32|675
1656095400000|2022-06-24 18:30:00|709.76|701.96|714.97|707.17|714.97|707.17|708.85|701.05|727
1656095700000|2022-06-24 18:35:00|714.86|707.06|712.97|705.17|715.1|707.3|712.8|705|669
1656096000000|2022-06-24 18:40:00|712.96|705.16|716.12|708.32|717.66|709.86|712.1|704.3|666
1656096300000|2022-06-24 18:45:00|716.1|708.3|718.82|711.02|719.19|711.39|715.34|707.54|713
1656096600000|2022-06-24 18:50:00|718.83|711.03|718.77|710.97|719.02|711.22|716.97|709.17|763
1656096900000|2022-06-24 18:55:00|718.7|710.9|719.22|711.42|719.44|711.64|718.04|710.24|598
1656097200000|2022-06-24 19:00:00|719.21|711.41|720.25|712.45|721.74|713.94|717.93|710.13|723
1656097500000|2022-06-24 19:05:00|720.27|712.47|718.17|710.37|721.11|713.31|718.08|710.28|619
1656097800000|2022-06-24 19:10:00|718.19|710.39|715.39|707.59|718.29|710.49|714.97|707.17|681
1656098100000|2022-06-24 19:15:00|715.38|707.58|716.13|708.33|717.09|709.29|714.97|707.17|697
1656098400000|2022-06-24 19:20:00|716.12|708.32|720.24|712.44|720.24|712.44|716.11|708.31|658
1656098700000|2022-06-24 19:25:00|720.44|712.64|719.92|712.12|720.91|713.11|719.16|711.36|693
1656099000000|2022-06-24 19:30:00|719.91|712.11|719.76|711.96|721|713.2|719.02|711.22|666
1656099300000|2022-06-24 19:35:00|720|712.2|721.77|713.97|722.56|714.76|719.19|711.39|647
1656099600000|2022-06-24 19:40:00|721.68|713.88|723.28|715.48|725.45|717.65|721.49|713.69|808
1656099900000|2022-06-24 19:45:00|723.32|715.52|721.84|714.04|725.1|717.3|721.29|713.49|795
1656100200000|2022-06-24 19:50:00|722.05|714.25|724.75|716.95|724.94|717.14|721.92|714.12|786
1656100500000|2022-06-24 19:55:00|724.76|716.96|725.74|717.94|726.6|718.8|723.85|716.05|804
1656100800000|2022-06-24 20:00:00|725.75|717.95|729.46|721.66|731.28|723.48|723.83|716.03|857
1656101100000|2022-06-24 20:05:00|729.49|721.69|730.99|723.19|732.18|724.38|728.51|720.71|879
1656101400000|2022-06-24 20:10:00|730.98|723.18|729.39|721.59|731.57|723.77|727.27|719.47|878
1656101700000|2022-06-24 20:15:00|729.36|721.56|726.43|718.63|730.16|722.36|726.41|718.61|728
1656102000000|2022-06-24 20:20:00|726.27|718.47|725.02|717.22|727.31|719.51|724.16|716.36|708
1656102300000|2022-06-24 20:25:00|725.04|717.24|724.23|716.43|725.15|717.35|724.07|716.27|626
1656102600000|2022-06-24 20:30:00|723.97|716.17|724.34|716.54|725.89|718.09|721.89|714.09|783
1656102900000|2022-06-24 20:35:00|724.33|716.53|725.08|717.28|726.07|718.27|723.11|715.31|679
1656103200000|2022-06-24 20:40:00|725.07|717.27|722.41|714.61|725.9|718.1|722.41|714.61|542
1656103500000|2022-06-24 20:45:00|722.45|714.65|722.32|714.52|723.11|715.31|721.38|713.58|340
1656103800000|2022-06-24 20:50:00|723.06|715.26|728.36|720.56|728.93|721.13|723.05|715.25|725
1656104100000|2022-06-24 20:55:00|728.34|720.54|725.13|717.33|729.21|721.41|725.1|717.3|586
1656140700000|2022-06-25 07:05:00|737.05|729.25|737.24|729.44|737.24|729.44|737.02|729.22|7
1656141000000|2022-06-25 07:10:00|737.23|729.43|737.28|729.48|738.35|730.55|735.6|727.8|812
1656141300000|2022-06-25 07:15:00|737.24|729.44|739.1|731.3|740.74|732.94|736.92|729.12|858
1656141600000|2022-06-25 07:20:00|739.17|731.37|739.18|731.38|740.34|732.54|738.95|731.15|787
1656141900000|2022-06-25 07:25:00|739.16|731.36|739.39|731.59|740.43|732.63|739.06|731.26|735
1656142200000|2022-06-25 07:30:00|739.42|731.62|737.88|730.08|740.03|732.23|736.07|728.27|722
1656142500000|2022-06-25 07:35:00|737.87|730.07|737.09|729.29|740.04|732.24|735.06|727.26|813
1656142800000|2022-06-25 07:40:00|737.11|729.31|736.62|728.82|737.84|730.04|735.96|728.16|735
1656143100000|2022-06-25 07:45:00|736.59|728.79|737.9|730.1|738.09|730.29|735.01|727.21|754
1656143400000|2022-06-25 07:50:00|737.89|730.09|738.16|730.36|738.21|730.41|737.02|729.22|714
1656143700000|2022-06-25 07:55:00|738.14|730.34|737.28|729.48|738.19|730.39|736.32|728.52|600
1656144000000|2022-06-25 08:00:00|737.27|729.47|737.26|729.46|738.27|730.47|736.9|729.1|674
1656144300000|2022-06-25 08:05:00|737.28|729.48|736.18|728.38|740|732.2|736.17|728.37|739
1656144600000|2022-06-25 08:10:00|736.17|728.37|736.06|728.26|736.79|728.99|735.04|727.24|594
1656144900000|2022-06-25 08:15:00|736.05|728.25|733.58|725.78|737.04|729.24|733.24|725.44|662
1656145200000|2022-06-25 08:20:00|733.59|725.79|733.79|725.99|733.85|726.05|731.41|723.61|512
1656145500000|2022-06-25 08:25:00|733.8|726|733.77|725.97|735.13|727.33|733.11|725.31|477
1656145800000|2022-06-25 08:30:00|733.78|725.98|731.28|723.48|733.89|726.09|730.03|722.23|600
1656146100000|2022-06-25 08:35:00|731.27|723.47|730.43|722.63|731.7|723.9|730.24|722.44|472
1656146400000|2022-06-25 08:40:00|730.42|722.62|730.38|722.58|733.04|725.24|729.77|721.97|612
1656146700000|2022-06-25 08:45:00|730.33|722.53|731.94|724.14|732.08|724.28|730.16|722.36|580
1656147000000|2022-06-25 08:50:00|731.98|724.18|733.89|726.09|734.03|726.23|731.82|724.02|412
1656147300000|2022-06-25 08:55:00|733.9|726.1|731.9|724.1|734.68|726.88|731.86|724.06|550
1656147600000|2022-06-25 09:00:00|731.88|724.08|732.26|724.46|733.27|725.47|731.01|723.21|646
1656147900000|2022-06-25 09:05:00|732.29|724.49|731.19|723.39|732.32|724.52|731.06|723.26|629
1656148200000|2022-06-25 09:10:00|731.18|723.38|733.47|725.67|734.09|726.29|731.02|723.22|665
1656148500000|2022-06-25 09:15:00|733.48|725.68|732.08|724.28|734.17|726.37|732.03|724.23|624
1656148800000|2022-06-25 09:20:00|732.07|724.27|736.01|728.21|736.01|728.21|731.97|724.17|664
1656149100000|2022-06-25 09:25:00|735.88|728.08|733.92|726.12|737.11|729.31|733.92|726.12|607
1656149400000|2022-06-25 09:30:00|733.89|726.09|735.01|727.21|736.12|728.32|733.89|726.09|649
1656149700000|2022-06-25 09:35:00|735|727.2|735.2|727.4|736.04|728.24|733.84|726.04|671
1656150000000|2022-06-25 09:40:00|735.19|727.39|736.18|728.38|736.56|728.76|735.08|727.28|600
1656150300000|2022-06-25 09:45:00|736.19|728.39|731.9|724.1|736.4|728.6|731.08|723.28|624
1656150600000|2022-06-25 09:50:00|731.89|724.09|730.48|722.68|731.89|724.09|729.48|721.68|515
1656150900000|2022-06-25 09:55:00|730.4|722.6|729.8|722|730.68|722.88|728.86|721.06|449
1656151200000|2022-06-25 10:00:00|729.78|721.98|730.73|722.93|730.87|723.07|729.35|721.55|415
1656151500000|2022-06-25 10:05:00|730.74|722.94|732.36|724.56|732.69|724.89|729.97|722.17|457
1656151800000|2022-06-25 10:10:00|732.4|724.6|734.85|727.05|734.9|727.1|731.71|723.91|447
1656152100000|2022-06-25 10:15:00|734.83|727.03|734.97|727.17|735.83|728.03|733.73|725.93|537
1656152400000|2022-06-25 10:20:00|734.98|727.18|730.74|722.94|735.74|727.94|730.15|722.35|628
1656152700000|2022-06-25 10:25:00|730.76|722.96|728.96|721.16|731.11|723.31|728.06|720.26|634
1656153000000|2022-06-25 10:30:00|728.98|721.18|727.37|719.57|730.05|722.25|727.09|719.29|549
1656153300000|2022-06-25 10:35:00|727.34|719.54|727.89|720.09|728.19|720.39|726.93|719.13|422
1656153600000|2022-06-25 10:40:00|727.9|720.1|730.75|722.95|730.79|722.99|727.01|719.21|477
1656153900000|2022-06-25 10:45:00|730.74|722.94|729.46|721.66|730.92|723.12|729.12|721.32|434
1656154200000|2022-06-25 10:50:00|729.45|721.65|730.03|722.23|731.93|724.13|729.24|721.44|548
1656154500000|2022-06-25 10:55:00|730.02|722.22|730.89|723.09|731.85|724.05|730.02|722.22|646
1656154800000|2022-06-25 11:00:00|730.92|723.12|729.07|721.27|731.07|723.27|728.93|721.13|657
1656155100000|2022-06-25 11:05:00|729.06|721.26|728.58|720.78|730.74|722.94|726.87|719.07|655
1656155400000|2022-06-25 11:10:00|728.6|720.8|730.95|723.15|731.03|723.23|728.6|720.8|728
1656155700000|2022-06-25 11:15:00|730.97|723.17|729.79|721.99|731.1|723.3|729.71|721.91|666
1656156000000|2022-06-25 11:20:00|729.82|722.02|730.92|723.12|731.25|723.45|728.24|720.44|648
1656156300000|2022-06-25 11:25:00|730.93|723.13|731.23|723.43|731.56|723.76|729.41|721.61|424
1656156600000|2022-06-25 11:30:00|731.28|723.48|724.61|716.81|731.34|723.54|724.61|716.81|680
1656156900000|2022-06-25 11:35:00|724.59|716.79|722.9|715.1|725.14|717.34|722.27|714.47|505
1656157200000|2022-06-25 11:40:00|722.86|715.06|720.57|712.77|722.98|715.18|720.36|712.56|508
1656157500000|2022-06-25 11:45:00|720.61|712.81|719.19|711.39|721.03|713.23|717.86|710.06|614
1656157800000|2022-06-25 11:50:00|719.2|711.4|719.08|711.28|719.35|711.55|717.84|710.04|428
1656158100000|2022-06-25 11:55:00|719.21|711.41|718.05|710.25|719.24|711.44|717.25|709.45|460
1656158400000|2022-06-25 12:00:00|718.06|710.26|719.64|711.84|719.77|711.97|718.01|710.21|488
1656158700000|2022-06-25 12:05:00|719.65|711.85|719.71|711.91|719.76|711.96|718.88|711.08|303
1656159000000|2022-06-25 12:10:00|719.7|711.9|713.2|705.4|719.74|711.94|712|704.2|780
1656159300000|2022-06-25 12:15:00|713.18|705.38|708.72|700.92|714.14|706.34|708.13|700.33|707
1656159600000|2022-06-25 12:20:00|708.77|700.97|704.39|696.59|709.07|701.27|702.25|694.45|813
1656159900000|2022-06-25 12:25:00|704.36|696.56|700.58|692.78|704.43|696.63|697.45|689.65|811
1656160200000|2022-06-25 12:30:00|700.61|692.81|697.3|689.5|700.61|692.81|695.95|688.15|861
1656160500000|2022-06-25 12:35:00|697.23|689.43|698.41|690.61|700.18|692.38|695.62|687.82|758
1656160800000|2022-06-25 12:40:00|698.43|690.63|699.61|691.81|700.02|692.22|698.15|690.35|773
1656161100000|2022-06-25 12:45:00|699.67|691.87|698.74|690.94|703.1|695.3|697.1|689.3|807
1656161400000|2022-06-25 12:50:00|698.78|690.98|698.1|690.3|700.11|692.31|697.08|689.28|824
1656161700000|2022-06-25 12:55:00|698.06|690.26|699.69|691.89|699.69|691.89|697.15|689.35|699
1656162000000|2022-06-25 13:00:00|699.68|691.88|695.34|687.54|699.68|691.88|695.34|687.54|709
1656162300000|2022-06-25 13:05:00|695.36|687.56|698.21|690.41|699.12|691.32|695.26|687.46|758
1656162600000|2022-06-25 13:10:00|698.22|690.42|698.06|690.26|699.54|691.74|697.31|689.51|677
1656162900000|2022-06-25 13:15:00|698.05|690.25|698.58|690.78|699.65|691.85|697.16|689.36|750
1656163200000|2022-06-25 13:20:00|698.37|690.57|695.38|687.58|698.68|690.88|694.39|686.59|760
1656163500000|2022-06-25 13:25:00|695.35|687.55|697.3|689.5|697.33|689.53|695.04|687.24|680
1656163800000|2022-06-25 13:30:00|697.28|689.48|697.05|689.25|698.25|690.45|695.4|687.6|669
1656164100000|2022-06-25 13:35:00|697.04|689.24|701.2|693.4|701.39|693.59|696.12|688.32|722
1656164400000|2022-06-25 13:40:00|701.21|693.41|702.46|694.66|702.52|694.72|700.44|692.64|621
1656164700000|2022-06-25 13:45:00|702.47|694.67|703.14|695.34|704.27|696.47|702.18|694.38|702
1656165000000|2022-06-25 13:50:00|703.15|695.35|703.24|695.44|704.12|696.32|702.41|694.61|658
1656165300000|2022-06-25 13:55:00|703.23|695.43|699.95|692.15|703.3|695.5|699.25|691.45|708
1656165600000|2022-06-25 14:00:00|699.91|692.11|701.01|693.21|701.2|693.4|698.44|690.64|714
1656165900000|2022-06-25 14:05:00|701.03|693.23|698.28|690.48|701.09|693.29|698.1|690.3|618
1656166200000|2022-06-25 14:10:00|698.29|690.49|700.46|692.66|701.18|693.38|695.3|687.5|590
1656166500000|2022-06-25 14:15:00|700.45|692.65|701.34|693.54|701.34|693.54|699.22|691.42|672
1656166800000|2022-06-25 14:20:00|701.39|693.59|698.34|690.54|701.95|694.15|698.22|690.42|633
1656167100000|2022-06-25 14:25:00|698.33|690.53|693.38|685.58|698.33|690.53|692.97|685.17|688
1656167400000|2022-06-25 14:30:00|693.39|685.59|692.92|685.12|694.25|686.45|692.25|684.45|654
1656167700000|2022-06-25 14:35:00|692.89|685.09|694.22|686.42|695.24|687.44|692.47|684.67|531
1656168000000|2022-06-25 14:40:00|694.19|686.39|694.14|686.34|696.28|688.48|693.23|685.43|534
1656168300000|2022-06-25 14:45:00|694.12|686.32|697.17|689.37|697.66|689.86|694.03|686.23|696
1656168600000|2022-06-25 14:50:00|697.13|689.33|697.3|689.5|697.75|689.95|695.95|688.15|642
1656168900000|2022-06-25 14:55:00|697.29|689.49|695.09|687.29|698.33|690.53|694.26|686.46|702
1656169200000|2022-06-25 15:00:00|695.12|687.32|693.36|685.56|695.35|687.55|692.51|684.71|721
1656169500000|2022-06-25 15:05:00|693.35|685.55|690.66|682.86|694.28|686.48|689.26|681.46|776
1656169800000|2022-06-25 15:10:00|690.39|682.59|693.84|686.04|693.84|686.04|689.65|681.85|697
1656170100000|2022-06-25 15:15:00|693.92|686.12|694.94|687.14|694.95|687.15|693.2|685.4|690
1656170400000|2022-06-25 15:20:00|694.95|687.15|692.79|684.99|694.95|687.15|691.28|683.48|580
1656170700000|2022-06-25 15:25:00|692.77|684.97|695.79|687.99|696.06|688.26|692.18|684.38|499
1656171000000|2022-06-25 15:30:00|695.77|687.97|696.48|688.68|697.01|689.21|695.32|687.52|547
1656171300000|2022-06-25 15:35:00|696.47|688.67|696.96|689.16|697.06|689.26|696.32|688.52|418
1656171600000|2022-06-25 15:40:00|697|689.2|697.01|689.21|698.09|690.29|696.44|688.64|585
1656171900000|2022-06-25 15:45:00|696.99|689.19|692.81|685.01|697.14|689.34|690.95|683.15|747
1656172200000|2022-06-25 15:50:00|692.79|684.99|686.02|678.22|693.2|685.4|685.42|677.62|804
1656172500000|2022-06-25 15:55:00|686.03|678.23|686.81|679.01|687.92|680.12|684.19|676.39|692
1656172800000|2022-06-25 16:00:00|686.79|678.99|688.03|680.23|688.16|680.36|685.31|677.51|817
1656173100000|2022-06-25 16:05:00|688.18|680.38|689.08|681.28|689.13|681.33|686.12|678.32|673
1656173400000|2022-06-25 16:10:00|689.07|681.27|689.37|681.57|690.13|682.33|688.67|680.87|661
1656173700000|2022-06-25 16:15:00|689.36|681.56|690.61|682.81|690.85|683.05|689.11|681.31|680
1656174000000|2022-06-25 16:20:00|690.68|682.88|691.17|683.37|691.86|684.06|689.26|681.46|748
1656174300000|2022-06-25 16:25:00|691.16|683.36|689.99|682.19|691.41|683.61|689.37|681.57|679
1656174600000|2022-06-25 16:30:00|690.01|682.21|692.12|684.32|692.94|685.14|689.89|682.09|702
1656174900000|2022-06-25 16:35:00|692.1|684.3|692.9|685.1|693.21|685.41|691.98|684.18|694
1656175200000|2022-06-25 16:40:00|692.93|685.13|693.23|685.43|693.23|685.43|691.89|684.09|445
1656175500000|2022-06-25 16:45:00|693.21|685.41|692.81|685.01|693.22|685.42|692.03|684.23|376
1656175800000|2022-06-25 16:50:00|692.77|684.97|692.75|684.95|692.86|685.06|691.92|684.12|465
1656176100000|2022-06-25 16:55:00|692.76|684.96|692.33|684.53|693.01|685.21|692.03|684.23|449
1656176400000|2022-06-25 17:00:00|692.3|684.5|691.15|683.35|692.33|684.53|689.74|681.94|718
1656176700000|2022-06-25 17:05:00|691.16|683.36|692.15|684.35|692.98|685.18|689.01|681.21|729
1656177000000|2022-06-25 17:10:00|692.13|684.33|692.14|684.34|692.93|685.13|691.64|683.84|688
1656177300000|2022-06-25 17:15:00|692.15|684.35|692.16|684.36|692.75|684.95|691.31|683.51|614
1656177600000|2022-06-25 17:20:00|692.18|684.38|691.9|684.1|693.25|685.45|691.85|684.05|638
1656177900000|2022-06-25 17:25:00|691.91|684.11|698.12|690.32|698.72|690.92|691.83|684.03|758
1656178200000|2022-06-25 17:30:00|698.13|690.33|700.42|692.62|701.09|693.29|698.13|690.33|581
1656178500000|2022-06-25 17:35:00|700.4|692.6|699.37|691.57|702.04|694.24|699.29|691.49|579
1656178800000|2022-06-25 17:40:00|699.36|691.56|699.18|691.38|700.4|692.6|699.16|691.36|601
1656179100000|2022-06-25 17:45:00|699.25|691.45|698.56|690.76|699.31|691.51|698.21|690.41|587
1656179400000|2022-06-25 17:50:00|698.57|690.77|698.09|690.29|698.6|690.8|697.32|689.52|420
1656179700000|2022-06-25 17:55:00|698.08|690.28|694.22|686.42|698.1|690.3|693.41|685.61|510
1656180000000|2022-06-25 18:00:00|694.23|686.43|694.44|686.64|695.14|687.34|693.69|685.89|653
1656180300000|2022-06-25 18:05:00|694.48|686.68|695.41|687.61|695.42|687.62|694.11|686.31|643
1656180600000|2022-06-25 18:10:00|695.44|687.64|694.45|686.65|696.36|688.56|694.2|686.4|545
1656180900000|2022-06-25 18:15:00|694.5|686.7|695.22|687.42|695.22|687.42|691.94|684.14|476
1656181200000|2022-06-25 18:20:00|695.2|687.4|694.34|686.54|696.32|688.52|694.22|686.42|623
1656181500000|2022-06-25 18:25:00|694.36|686.56|694.2|686.4|695.26|687.46|693.94|686.14|508
1656181800000|2022-06-25 18:30:00|694.21|686.41|692.3|684.5|694.77|686.97|692.26|684.46|536
1656182100000|2022-06-25 18:35:00|692.31|684.51|693.5|685.7|693.51|685.71|692.22|684.42|301
1656182400000|2022-06-25 18:40:00|693.51|685.71|693.92|686.12|696.15|688.35|693.34|685.54|447
1656182700000|2022-06-25 18:45:00|693.91|686.11|690.44|682.64|694.25|686.45|690.36|682.56|396
1656183000000|2022-06-25 18:50:00|690.43|682.63|690.84|683.04|692.23|684.43|690.39|682.59|317
1656183300000|2022-06-25 18:55:00|690.83|683.03|698.25|690.45|698.35|690.55|690.74|682.94|662
1656183600000|2022-06-25 19:00:00|698.24|690.44|699.49|691.69|700.18|692.38|698.24|690.44|441
1656183900000|2022-06-25 19:05:00|699.51|691.71|700.19|692.39|700.37|692.57|698.64|690.84|503
1656184200000|2022-06-25 19:10:00|700.2|692.4|701.39|693.59|702.82|695.02|700.17|692.37|511
1656184500000|2022-06-25 19:15:00|701.4|693.6|699.43|691.63|701.62|693.82|699.38|691.58|496
1656184800000|2022-06-25 19:20:00|699.44|691.64|699|691.2|699.96|692.16|698.39|690.59|571
1656185100000|2022-06-25 19:25:00|699.01|691.21|697.43|689.63|699.22|691.42|697.21|689.41|500
1656185400000|2022-06-25 19:30:00|697.42|689.62|696.4|688.6|697.43|689.63|696.1|688.3|510
1656185700000|2022-06-25 19:35:00|696.38|688.58|697.13|689.33|697.41|689.61|696.1|688.3|501
1656186000000|2022-06-25 19:40:00|697.12|689.32|696.24|688.44|697.22|689.42|695.42|687.62|421
1656186300000|2022-06-25 19:45:00|696.18|688.38|698.16|690.36|698.22|690.42|696.1|688.3|440
1656186600000|2022-06-25 19:50:00|698.15|690.35|697.22|689.42|698.46|690.66|696.1|688.3|420
1656186900000|2022-06-25 19:55:00|697.21|689.41|698.46|690.66|699.02|691.22|697.15|689.35|522
1656187200000|2022-06-25 20:00:00|698.44|690.64|700.16|692.36|701.24|693.44|698.44|690.64|506
1656187500000|2022-06-25 20:05:00|700.15|692.35|697.51|689.71|701.44|693.64|697.41|689.61|474
1656187800000|2022-06-25 20:10:00|697.5|689.7|700.18|692.38|700.24|692.44|697.36|689.56|398
1656188100000|2022-06-25 20:15:00|700.17|692.37|699.45|691.65|700.22|692.42|697.39|689.59|382
1656188400000|2022-06-25 20:20:00|699.65|691.85|700.2|692.4|700.48|692.68|698.35|690.55|545
1656188700000|2022-06-25 20:25:00|700.17|692.37|700.15|692.35|700.74|692.94|699.08|691.28|596
1656189000000|2022-06-25 20:30:00|700.2|692.4|700.11|692.31|700.38|692.58|698.58|690.78|481
1656189300000|2022-06-25 20:35:00|700.09|692.29|699.88|692.08|700.09|692.29|699.01|691.21|539
1656189600000|2022-06-25 20:40:00|699.89|692.09|701.38|693.58|701.48|693.68|699.13|691.33|609
1656189900000|2022-06-25 20:45:00|701.41|693.61|703.28|695.48|703.41|695.61|700.7|692.9|648
1656190200000|2022-06-25 20:50:00|703.29|695.49|703.21|695.41|704.11|696.31|702.44|694.64|623
1656190500000|2022-06-25 20:55:00|703.19|695.39|704.23|696.43|704.43|696.63|702.23|694.43|572
1656190800000|2022-06-25 21:00:00|704.28|696.48|703.59|695.79|704.36|696.56|703.37|695.57|493
1656191100000|2022-06-25 21:05:00|703.57|695.77|705.1|697.3|705.26|697.46|703.22|695.42|638
1656191400000|2022-06-25 21:10:00|705.11|697.31|710.4|702.6|710.86|703.06|705.07|697.27|789
1656191700000|2022-06-25 21:15:00|710.39|702.59|711.32|703.52|712.3|704.5|710.28|702.48|710
1656192000000|2022-06-25 21:20:00|711.31|703.51|712.95|705.15|712.95|705.15|710.21|702.41|443
1656192300000|2022-06-25 21:25:00|712.97|705.17|713.3|705.5|713.4|705.6|712.59|704.79|237
1656192600000|2022-06-25 21:30:00|713.31|705.51|713.64|705.84|713.77|705.97|713.3|705.5|234
1656192900000|2022-06-25 21:35:00|713.74|705.94|716.23|708.43|716.72|708.92|713.47|705.67|358
1656193200000|2022-06-25 21:40:00|716.25|708.45|717.16|709.36|717.99|710.19|716.25|708.45|560
1656193500000|2022-06-25 21:45:00|717.22|709.42|720.05|712.25|720.36|712.56|717.22|709.42|390
1656193800000|2022-06-25 21:50:00|720.02|712.22|722.8|715|722.86|715.06|719.14|711.34|438
1656194100000|2022-06-25 21:55:00|722.79|714.99|724.27|716.47|724.75|716.95|722.62|714.82|444
1656194400000|2022-06-25 22:00:00|724.26|716.46|724.97|717.17|726.13|718.33|724.26|716.46|496
1656194700000|2022-06-25 22:05:00|724.96|717.16|720.33|712.53|725.4|717.6|720.28|712.48|392
1656195000000|2022-06-25 22:10:00|720.32|712.52|722.08|714.28|722.1|714.3|718.5|710.7|533
1656195300000|2022-06-25 22:15:00|722.06|714.26|724.53|716.73|724.6|716.8|721.08|713.28|690
1656195600000|2022-06-25 22:20:00|724.54|716.74|724.22|716.42|725.1|717.3|722.74|714.94|646
1656195900000|2022-06-25 22:25:00|724.27|716.47|727.34|719.54|727.34|719.54|724.27|716.47|571
1656196200000|2022-06-25 22:30:00|727.32|719.52|727.91|720.11|728.72|720.92|726.6|718.8|516
1656196500000|2022-06-25 22:35:00|727.9|720.1|727.77|719.97|729.06|721.26|727.23|719.43|638
1656196800000|2022-06-25 22:40:00|727.81|720.01|725.84|718.04|727.81|720.01|725.13|717.33|623
1656197100000|2022-06-25 22:45:00|725.83|718.03|722.14|714.34|725.89|718.09|722.14|714.34|625
1656197400000|2022-06-25 22:50:00|722.12|714.32|723.07|715.27|724.03|716.23|721.79|713.99|555
1656197700000|2022-06-25 22:55:00|723.05|715.25|725.84|718.04|727.06|719.26|722.33|714.53|504
1656198000000|2022-06-25 23:00:00|725.82|718.02|727.12|719.32|727.12|719.32|725.66|717.86|491
1656198300000|2022-06-25 23:05:00|727.1|719.3|728.86|721.06|729.02|721.22|726.28|718.48|540
1656198600000|2022-06-25 23:10:00|728.87|721.07|729.13|721.33|729.33|721.53|727.36|719.56|630
1656198900000|2022-06-25 23:15:00|729.09|721.29|729.06|721.26|730.01|722.21|728.4|720.6|574
1656199200000|2022-06-25 23:20:00|729.05|721.25|729.94|722.14|730.9|723.1|729.05|721.25|464
1656199500000|2022-06-25 23:25:00|729.92|722.12|730.6|722.8|730.8|723|728|720.2|454
1656199800000|2022-06-25 23:30:00|730.59|722.79|728.87|721.07|730.59|722.79|728.77|720.97|490
1656200100000|2022-06-25 23:35:00|728.86|721.06|728.94|721.14|729.14|721.34|728.39|720.59|420
1656200400000|2022-06-25 23:40:00|728.96|721.16|730.09|722.29|730.34|722.54|728.94|721.14|398
1656200700000|2022-06-25 23:45:00|730.15|722.35|729.35|721.55|732.58|724.78|729.13|721.33|616
1656201000000|2022-06-25 23:50:00|729.27|721.47|731.19|723.39|731.76|723.96|729.01|721.21|528
1656201300000|2022-06-25 23:55:00|731.17|723.37|729.99|722.19|733.57|725.77|729.16|721.36|734
1656201600000|2022-06-26 00:00:00|730|722.2|729.28|721.48|731.14|723.34|728.32|720.52|666
1656201900000|2022-06-26 00:05:00|729.29|721.49|731.04|723.24|733.68|725.88|729.04|721.24|662
1656202200000|2022-06-26 00:10:00|730.88|723.08|725.53|717.73|731.21|723.41|725.53|717.73|583
1656202500000|2022-06-26 00:15:00|725.52|717.72|726.11|718.31|727.88|720.08|725.19|717.39|590
1656202800000|2022-06-26 00:20:00|726.1|718.3|726.89|719.09|728.21|720.41|726.07|718.27|492
1656203100000|2022-06-26 00:25:00|726.87|719.07|725.73|717.93|727.26|719.46|725.42|717.62|499
1656203400000|2022-06-26 00:30:00|725.76|717.96|723.21|715.41|726.82|719.02|723.2|715.4|686
1656203700000|2022-06-26 00:35:00|723.2|715.4|724.21|716.41|724.98|717.18|723.13|715.33|470
1656204000000|2022-06-26 00:40:00|724.19|716.39|726.16|718.36|726.92|719.12|724.19|716.39|679
1656204300000|2022-06-26 00:45:00|726.15|718.35|726.93|719.13|727.35|719.55|725.33|717.53|474
1656204600000|2022-06-26 00:50:00|726.94|719.14|726.88|719.08|727.62|719.82|725.89|718.09|490
1656204900000|2022-06-26 00:55:00|726.84|719.04|726.64|718.84|727.38|719.58|726.11|718.31|666
1656205200000|2022-06-26 01:00:00|726.63|718.83|731.71|723.91|731.74|723.94|726.32|718.52|672
1656205500000|2022-06-26 01:05:00|731.55|723.75|732.31|724.51|733.71|725.91|730.6|722.8|645
1656205800000|2022-06-26 01:10:00|732.3|724.5|735.16|727.36|735.41|727.61|732.14|724.34|523
1656206100000|2022-06-26 01:15:00|735.19|727.39|736.27|728.47|736.3|728.5|733.36|725.56|502
1656206400000|2022-06-26 01:20:00|736.29|728.49|736.31|728.51|737.09|729.29|736.12|728.32|451
1656206700000|2022-06-26 01:25:00|736.3|728.5|733.82|726.02|736.42|728.62|733.51|725.71|433
1656207000000|2022-06-26 01:30:00|733.84|726.04|725.67|717.87|733.84|726.04|725.56|717.76|726
1656207300000|2022-06-26 01:35:00|725.66|717.86|720.34|712.54|725.77|717.97|720.22|712.42|768
1656207600000|2022-06-26 01:40:00|720.36|712.56|720.94|713.14|721.89|714.09|720.34|712.54|627
1656207900000|2022-06-26 01:45:00|720.97|713.17|720.93|713.13|723.09|715.29|720.92|713.12|761
1656208200000|2022-06-26 01:50:00|720.9|713.1|720.22|712.42|721.2|713.4|719.64|711.84|630
1656208500000|2022-06-26 01:55:00|720.21|712.41|722.49|714.69|723.2|715.4|720.12|712.32|611
1656208800000|2022-06-26 02:00:00|722.54|714.74|723.22|715.42|724.04|716.24|722.47|714.67|407
1656209100000|2022-06-26 02:05:00|723.23|715.43|722.3|714.5|724.2|716.4|722.28|714.48|352
1656209400000|2022-06-26 02:10:00|722.21|714.41|721.08|713.28|722.3|714.5|720.21|712.41|419
1656209700000|2022-06-26 02:15:00|721.06|713.26|720.18|712.38|721.8|714|720.04|712.24|520
1656210000000|2022-06-26 02:20:00|720.15|712.35|718.92|711.12|720.94|713.14|718.43|710.63|567
1656210300000|2022-06-26 02:25:00|718.98|711.18|719.43|711.63|720.22|712.42|718.97|711.17|543
1656210600000|2022-06-26 02:30:00|719.45|711.65|720.09|712.29|720.25|712.45|719.12|711.32|492
1656210900000|2022-06-26 02:35:00|720.08|712.28|721.35|713.55|722.75|714.95|719.23|711.43|461
1656211200000|2022-06-26 02:40:00|721.33|713.53|722.87|715.07|723|715.2|721.1|713.3|529
1656211500000|2022-06-26 02:45:00|722.85|715.05|715.39|707.59|723.72|715.92|714.61|706.81|710
1656211800000|2022-06-26 02:50:00|715.42|707.62|718.01|710.21|718.92|711.12|715.42|707.62|620
1656212100000|2022-06-26 02:55:00|718.02|710.22|718|710.2|718.16|710.36|716.95|709.15|504
1656212400000|2022-06-26 03:00:00|717.99|710.19|717.77|709.97|718.6|710.8|717.22|709.42|446
1656212700000|2022-06-26 03:05:00|717.81|710.01|720.56|712.76|720.56|712.76|717.36|709.56|472
1656213000000|2022-06-26 03:10:00|720.58|712.78|720.75|712.95|721.1|713.3|718.91|711.11|457
1656213300000|2022-06-26 03:15:00|720.78|712.98|719.11|711.31|721.08|713.28|718.98|711.18|423
1656213600000|2022-06-26 03:20:00|719.1|711.3|720.03|712.23|720.14|712.34|718.33|710.53|466
1656213900000|2022-06-26 03:25:00|720.02|712.22|721.01|713.21|721.13|713.33|719.36|711.56|500
1656214200000|2022-06-26 03:30:00|721.03|713.23|719|711.2|721.1|713.3|719|711.2|432
1656214500000|2022-06-26 03:35:00|719.01|711.21|721.22|713.42|721.72|713.92|718.84|711.04|349
1656214800000|2022-06-26 03:40:00|721.24|713.44|722.21|714.41|722.81|715.01|721.22|713.42|289
1656215100000|2022-06-26 03:45:00|722.22|714.42|721.19|713.39|722.91|715.11|720.97|713.17|414
1656215400000|2022-06-26 03:50:00|721.2|713.4|722.31|714.51|722.94|715.14|721.2|713.4|515
1656215700000|2022-06-26 03:55:00|722.21|714.41|721.1|713.3|722.26|714.46|721.04|713.24|447
1656216000000|2022-06-26 04:00:00|721.11|713.31|722.76|714.96|722.76|714.96|720.96|713.16|470
1656216300000|2022-06-26 04:05:00|722.77|714.97|722.32|714.52|723.85|716.05|722.11|714.31|434
1656216600000|2022-06-26 04:10:00|722.33|714.53|721.46|713.66|723.2|715.4|721.18|713.38|487
1656216900000|2022-06-26 04:15:00|721.5|713.7|721.76|713.96|722.27|714.47|720.31|712.51|622
1656217200000|2022-06-26 04:20:00|721.79|713.99|720.99|713.19|721.91|714.11|720.88|713.08|457
1656217500000|2022-06-26 04:25:00|720.89|713.09|717.21|709.41|721.07|713.27|716.41|708.61|626
1656217800000|2022-06-26 04:30:00|717.2|709.4|719.82|712.02|719.82|712.02|716.75|708.95|480
1656218100000|2022-06-26 04:35:00|719.87|712.07|720.79|712.99|721.02|713.22|719.81|712.01|456
1656218400000|2022-06-26 04:40:00|720.82|713.02|721.25|713.45|721.87|714.07|720|712.2|314
1656218700000|2022-06-26 04:45:00|721.26|713.46|722.23|714.43|722.64|714.84|720.44|712.64|459
1656219000000|2022-06-26 04:50:00|722.28|714.48|721.79|713.99|722.83|715.03|720.25|712.45|483
1656219300000|2022-06-26 04:55:00|721.8|714|719.32|711.52|722.66|714.86|719.22|711.42|487
1656219600000|2022-06-26 05:00:00|719.33|711.53|719.61|711.81|720.18|712.38|718.93|711.13|436
1656219900000|2022-06-26 05:05:00|719.62|711.82|719.79|711.99|719.79|711.99|718.98|711.18|410
1656220200000|2022-06-26 05:10:00|719.8|712|722.17|714.37|722.19|714.39|719.15|711.35|641
1656220500000|2022-06-26 05:15:00|722.16|714.36|721.66|713.86|722.93|715.13|721.33|713.53|575
1656220800000|2022-06-26 05:20:00|721.58|713.78|722.06|714.26|723.01|715.21|721.43|713.63|399
1656221100000|2022-06-26 05:25:00|722.07|714.27|721.96|714.16|722.52|714.72|721.96|714.16|265
1656221400000|2022-06-26 05:30:00|721.95|714.15|722.87|715.07|722.97|715.17|721.42|713.62|468
1656221700000|2022-06-26 05:35:00|722.86|715.06|722.04|714.24|722.95|715.15|721.35|713.55|434
1656222000000|2022-06-26 05:40:00|722.05|714.25|719.28|711.48|722.31|714.51|719.21|711.41|635
1656222300000|2022-06-26 05:45:00|719.27|711.47|718.1|710.3|719.82|712.02|717.31|709.51|695
1656222600000|2022-06-26 05:50:00|718.09|710.29|719.07|711.27|719.15|711.35|717.22|709.42|571
1656222900000|2022-06-26 05:55:00|719.06|711.26|721.4|713.6|722.08|714.28|719.04|711.24|532
1656223200000|2022-06-26 06:00:00|721.39|713.59|720.88|713.08|722.27|714.47|720.26|712.46|556
1656223500000|2022-06-26 06:05:00|720.87|713.07|721.23|713.43|722.22|714.42|720.25|712.45|525
1656223800000|2022-06-26 06:10:00|721.21|713.41|719.19|711.39|722.42|714.62|719.18|711.38|506
1656224100000|2022-06-26 06:15:00|719.22|711.42|717.8|710|720.11|712.31|717.21|709.41|616
1656224400000|2022-06-26 06:20:00|717.81|710.01|719.35|711.55|719.86|712.06|716.37|708.57|597
1656224700000|2022-06-26 06:25:00|719.36|711.56|720.93|713.13|720.94|713.14|719.16|711.36|350
1656225000000|2022-06-26 06:30:00|720.94|713.14|727.62|719.82|727.76|719.96|720.46|712.66|691
1656225300000|2022-06-26 06:35:00|727.64|719.84|729.31|721.51|731.2|723.4|727.05|719.25|624
1656225600000|2022-06-26 06:40:00|729.3|721.5|728.98|721.18|729.94|722.14|726.39|718.59|592
1656225900000|2022-06-26 06:45:00|728.97|721.17|729.79|721.99|730.94|723.14|728.62|720.82|540
1656226200000|2022-06-26 06:50:00|729.78|721.98|731.04|723.24|732.1|724.3|728.95|721.15|750
1656226500000|2022-06-26 06:55:00|731.05|723.25|731.09|723.29|731.88|724.08|730.31|722.51|643
1656226800000|2022-06-26 07:00:00|731.08|723.28|732.3|724.5|734.66|726.86|731.08|723.28|572
1656227100000|2022-06-26 07:05:00|732.23|724.43|727.96|720.16|732.23|724.43|727.54|719.74|606
1656227400000|2022-06-26 07:10:00|727.94|720.14|728.36|720.56|730.1|722.3|727.86|720.06|691
1656227700000|2022-06-26 07:15:00|728.35|720.55|728.3|720.5|729.07|721.27|728.15|720.35|635
1656228000000|2022-06-26 07:20:00|728.29|720.49|726.8|719|728.31|720.51|726.22|718.42|511
1656228300000|2022-06-26 07:25:00|726.82|719.02|727.65|719.85|728.95|721.15|726.79|718.99|345
1656228600000|2022-06-26 07:30:00|727.64|719.84|728.98|721.18|729.03|721.23|727.17|719.37|377
1656228900000|2022-06-26 07:35:00|729|721.2|730.33|722.53|732.67|724.87|729|721.2|539
1656229200000|2022-06-26 07:40:00|730.31|722.51|727.69|719.89|730.99|723.19|725.96|718.16|595
1656229500000|2022-06-26 07:45:00|727.67|719.87|725.96|718.16|727.88|720.08|725.77|717.97|513
1656229800000|2022-06-26 07:50:00|725.94|718.14|725.76|717.96|726.06|718.26|724.93|717.13|559
1656230100000|2022-06-26 07:55:00|725.79|717.99|725.58|717.78|726.55|718.75|725.07|717.27|382
1656230400000|2022-06-26 08:00:00|725.6|717.8|729.81|722.01|729.86|722.06|725.12|717.32|561
1656230700000|2022-06-26 08:05:00|729.82|722.02|726|718.2|729.87|722.07|726|718.2|632
1656231000000|2022-06-26 08:10:00|726.01|718.21|727.46|719.66|728.25|720.45|725.96|718.16|543
1656231300000|2022-06-26 08:15:00|727.45|719.65|727.46|719.66|728.71|720.91|727.18|719.38|589
1656231600000|2022-06-26 08:20:00|727.45|719.65|726.9|719.1|728.91|721.11|726.31|718.51|615
1656231900000|2022-06-26 08:25:00|726.88|719.08|725.05|717.25|727.02|719.22|724.04|716.24|602
1656232200000|2022-06-26 08:30:00|725.04|717.24|728.01|720.21|728.14|720.34|724.94|717.14|627
1656232500000|2022-06-26 08:35:00|727.99|720.19|727.13|719.33|728.04|720.24|726.62|718.82|403
1656232800000|2022-06-26 08:40:00|727.15|719.35|722.4|714.6|727.39|719.59|722.4|714.6|533
1656233100000|2022-06-26 08:45:00|722.41|714.61|725.31|717.51|726.07|718.27|722.39|714.59|491
1656233400000|2022-06-26 08:50:00|725.43|717.63|725.41|717.61|726.37|718.57|725.3|717.5|606
1656233700000|2022-06-26 08:55:00|725.4|717.6|725.08|717.28|725.89|718.09|723.76|715.96|627
1656234000000|2022-06-26 09:00:00|725.09|717.29|724.3|716.5|726.11|718.31|724.07|716.27|477
1656234300000|2022-06-26 09:05:00|724.32|716.52|727.26|719.46|727.69|719.89|724.24|716.44|681
1656234600000|2022-06-26 09:10:00|727.33|719.53|723.84|716.04|727.71|719.91|723.3|715.5|629
1656234900000|2022-06-26 09:15:00|723.82|716.02|720.79|712.99|724.13|716.33|719.46|711.66|558
1656235200000|2022-06-26 09:20:00|720.78|712.98|722.15|714.35|724.81|717.01|720.78|712.98|608
1656235500000|2022-06-26 09:25:00|722.16|714.36|721.23|713.43|722.93|715.13|721.01|713.21|572
1656235800000|2022-06-26 09:30:00|721.24|713.44|721.95|714.15|723.27|715.47|721.17|713.37|618
1656236100000|2022-06-26 09:35:00|721.88|714.08|722.66|714.86|723.35|715.55|721.6|713.8|574
1656236400000|2022-06-26 09:40:00|722.69|714.89|720.19|712.39|722.96|715.16|719.08|711.28|684
1656236700000|2022-06-26 09:45:00|720.2|712.4|717.53|709.73|720.33|712.53|717.53|709.73|659
1656237000000|2022-06-26 09:50:00|717.51|709.71|717.59|709.79|717.97|710.17|715.52|707.72|385
1656237300000|2022-06-26 09:55:00|717.62|709.82|717.9|710.1|718.58|710.78|717.19|709.39|362
1656237600000|2022-06-26 10:00:00|717.89|710.09|717.43|709.63|718.78|710.98|717.08|709.28|513
1656237900000|2022-06-26 10:05:00|717.49|709.69|719.73|711.93|719.79|711.99|716.1|708.3|529
1656238200000|2022-06-26 10:10:00|719.75|711.95|718.01|710.21|720.68|712.88|717.43|709.63|426
1656238500000|2022-06-26 10:15:00|718|710.2|720.14|712.34|720.67|712.87|717.46|709.66|632
1656238800000|2022-06-26 10:20:00|720.13|712.33|719.88|712.08|721.1|713.3|719.35|711.55|638
1656239100000|2022-06-26 10:25:00|719.9|712.1|718.15|710.35|721.17|713.37|718.1|710.3|640
1656239400000|2022-06-26 10:30:00|718.07|710.27|718.67|710.87|719.2|711.4|716.45|708.65|687
1656239700000|2022-06-26 10:35:00|718.66|710.86|718.48|710.68|719.2|711.4|717.25|709.45|535
1656240000000|2022-06-26 10:40:00|718.49|710.69|717.45|709.65|718.99|711.19|717.15|709.35|327
1656240300000|2022-06-26 10:45:00|717.41|709.61|718.19|710.39|718.19|710.39|716.67|708.87|430
1656240600000|2022-06-26 10:50:00|718.21|710.41|719.38|711.58|719.39|711.59|718.14|710.34|361
1656240900000|2022-06-26 10:55:00|719.42|711.62|720.43|712.63|721.04|713.24|719.37|711.57|352
1656241200000|2022-06-26 11:00:00|720.46|712.66|720.1|712.3|721.32|713.52|720.07|712.27|374
1656241500000|2022-06-26 11:05:00|720.08|712.28|719.37|711.57|720.78|712.98|718.41|710.61|577
1656241800000|2022-06-26 11:10:00|719.38|711.58|721.27|713.47|722|714.2|719.25|711.45|453
1656242100000|2022-06-26 11:15:00|721.28|713.48|720.85|713.05|721.35|713.55|720.25|712.45|565
1656242400000|2022-06-26 11:20:00|720.89|713.09|721.05|713.25|721.32|713.52|720.32|712.52|622
1656242700000|2022-06-26 11:25:00|721.06|713.26|721.12|713.32|722.97|715.17|721.02|713.22|591
1656243000000|2022-06-26 11:30:00|721.11|713.31|724.76|716.96|725.76|717.96|719.34|711.54|777
1656243300000|2022-06-26 11:35:00|724.73|716.93|726.92|719.12|727.72|719.92|724.39|716.59|674
1656243600000|2022-06-26 11:40:00|726.91|719.11|730.9|723.1|732.27|724.47|726.91|719.11|913
1656243900000|2022-06-26 11:45:00|730.88|723.08|730.35|722.55|731.19|723.39|729.22|721.42|614
1656244200000|2022-06-26 11:50:00|730.36|722.56|733.5|725.7|733.5|725.7|730.28|722.48|739
1656244500000|2022-06-26 11:55:00|733.46|725.66|739.31|731.51|739.38|731.58|733.39|725.59|905
1656244800000|2022-06-26 12:00:00|739.21|731.41|743.41|735.61|743.47|735.67|738.97|731.17|706
1656245100000|2022-06-26 12:05:00|743.45|735.65|747.91|740.11|749.52|741.72|743.4|735.6|691
1656245400000|2022-06-26 12:10:00|747.93|740.13|747.17|739.37|752.31|744.51|747.17|739.37|789
1656245700000|2022-06-26 12:15:00|747.18|739.38|743.36|735.56|749.46|741.66|743.36|735.56|683
1656246000000|2022-06-26 12:20:00|743.15|735.35|739.44|731.64|744|736.2|739.3|731.5|723
1656246300000|2022-06-26 12:25:00|739.43|731.63|737.25|729.45|740.57|732.77|737.25|729.45|699
1656246600000|2022-06-26 12:30:00|737.21|729.41|737.13|729.33|739.92|732.12|736.43|728.63|842
1656246900000|2022-06-26 12:35:00|737.09|729.29|736.7|728.9|737.96|730.16|736.14|728.34|668
1656247200000|2022-06-26 12:40:00|736.67|728.87|735.96|728.16|736.85|729.05|735.36|727.56|658
1656247500000|2022-06-26 12:45:00|735.97|728.17|738.03|730.23|739.15|731.35|735.89|728.09|652
1656247800000|2022-06-26 12:50:00|738.02|730.22|734.93|727.13|739.52|731.72|734.93|727.13|623
1656248100000|2022-06-26 12:55:00|734.96|727.16|725.39|717.59|735.28|727.48|724.25|716.45|954
1656248400000|2022-06-26 13:00:00|725.37|717.57|723.73|715.93|726.43|718.63|722.32|714.52|807
1656248700000|2022-06-26 13:05:00|723.61|715.81|719.03|711.23|723.74|715.94|717.85|710.05|859
1656249000000|2022-06-26 13:10:00|719.19|711.39|720.78|712.98|720.78|712.98|718.05|710.25|790
1656249300000|2022-06-26 13:15:00|720.87|713.07|719.02|711.22|722.72|714.92|718|710.2|835
1656249600000|2022-06-26 13:20:00|718.99|711.19|719.89|712.09|720.79|712.99|718.97|711.17|737
1656249900000|2022-06-26 13:25:00|719.91|712.11|720.17|712.37|720.61|712.81|718.83|711.03|710
1656250200000|2022-06-26 13:30:00|720.16|712.36|720.66|712.86|721.96|714.16|719.9|712.1|704
1656250500000|2022-06-26 13:35:00|720.68|712.88|717.67|709.87|721.73|713.93|716.86|709.06|604
1656250800000|2022-06-26 13:40:00|717.56|709.76|718.22|710.42|718.96|711.16|717.22|709.42|572
1656251100000|2022-06-26 13:45:00|718.19|710.39|717.63|709.83|718.64|710.84|717.08|709.28|534
1656251400000|2022-06-26 13:50:00|717.64|709.84|717.3|709.5|719.53|711.73|716.9|709.1|605
1656251700000|2022-06-26 13:55:00|717.29|709.49|719.91|712.11|720.27|712.47|717.21|709.41|624
1656252000000|2022-06-26 14:00:00|719.88|712.08|721.62|713.82|721.74|713.94|718.72|710.92|602
1656252300000|2022-06-26 14:05:00|721.77|713.97|724.74|716.94|724.79|716.99|721.71|713.91|668
1656252600000|2022-06-26 14:10:00|724.68|716.88|723.19|715.39|724.71|716.91|722.76|714.96|639
1656252900000|2022-06-26 14:15:00|723.21|715.41|722.45|714.65|723.21|715.41|721.37|713.57|689
1656253200000|2022-06-26 14:20:00|722.43|714.63|722.78|714.98|722.9|715.1|721.14|713.34|506
1656253500000|2022-06-26 14:25:00|722.76|714.96|726.04|718.24|726.1|718.3|722.62|714.82|653
1656253800000|2022-06-26 14:30:00|726.03|718.23|724.3|716.5|727.1|719.3|724.28|716.48|534
1656254100000|2022-06-26 14:35:00|724.29|716.49|724.22|716.42|725.02|717.22|723.02|715.22|548
1656254400000|2022-06-26 14:40:00|724.15|716.35|724.07|716.27|725.95|718.15|723.5|715.7|480
1656254700000|2022-06-26 14:45:00|724.06|716.26|724.04|716.24|725.08|717.28|723.48|715.68|380
1656255000000|2022-06-26 14:50:00|724.03|716.23|724.28|716.48|725.73|717.93|724|716.2|353
1656255300000|2022-06-26 14:55:00|724.26|716.46|724.04|716.24|724.83|717.03|723.51|715.71|314
1656255600000|2022-06-26 15:00:00|724.09|716.29|712.77|704.97|724.95|717.15|712.77|704.97|707
1656255900000|2022-06-26 15:05:00|712.44|704.64|707.64|699.84|712.55|704.75|706.37|698.57|747
1656256200000|2022-06-26 15:10:00|707.62|699.82|710.12|702.32|710.48|702.68|707.62|699.82|665
1656256500000|2022-06-26 15:15:00|710.14|702.34|708.11|700.31|710.18|702.38|707.59|699.79|733
1656256800000|2022-06-26 15:20:00|708.01|700.21|707.89|700.09|708.88|701.08|706.77|698.97|654
1656257100000|2022-06-26 15:25:00|707.9|700.1|708.71|700.91|708.77|700.97|704.5|696.7|513
1656257400000|2022-06-26 15:30:00|708.69|700.89|705.09|697.29|708.7|700.9|704.15|696.35|582
1656257700000|2022-06-26 15:35:00|705.08|697.28|707.62|699.82|708.75|700.95|704.83|697.03|716
1656258000000|2022-06-26 15:40:00|707.69|699.89|708.13|700.33|708.33|700.53|707|699.2|713
1656258300000|2022-06-26 15:45:00|708.16|700.36|709.95|702.15|710|702.2|707.97|700.17|577
1656258600000|2022-06-26 15:50:00|709.96|702.16|710.19|702.39|710.67|702.87|709.22|701.42|636
1656258900000|2022-06-26 15:55:00|710.16|702.36|710.13|702.33|710.45|702.65|709.53|701.73|469
1656259200000|2022-06-26 16:00:00|709.97|702.17|711.31|703.51|711.84|704.04|708.24|700.44|627
1656259500000|2022-06-26 16:05:00|711.29|703.49|708.08|700.28|711.45|703.65|707.96|700.16|389
1656259800000|2022-06-26 16:10:00|708.07|700.27|707.81|700.01|708.23|700.43|705.63|697.83|548
1656260100000|2022-06-26 16:15:00|707.87|700.07|707.44|699.64|708.21|700.41|706.11|698.31|456
1656260400000|2022-06-26 16:20:00|707.5|699.7|711.08|703.28|711.35|703.55|707.5|699.7|591
1656260700000|2022-06-26 16:25:00|711.09|703.29|711.28|703.48|712.88|705.08|711.01|703.21|518
1656261000000|2022-06-26 16:30:00|711.29|703.49|711.8|704|712.1|704.3|710.96|703.16|375
1656261300000|2022-06-26 16:35:00|711.79|703.99|712.39|704.59|713.02|705.22|711.06|703.26|596
1656261600000|2022-06-26 16:40:00|712.38|704.58|711.49|703.69|712.4|704.6|711.17|703.37|350
1656261900000|2022-06-26 16:45:00|711.48|703.68|711.33|703.53|713.05|705.25|710.41|702.61|552
1656262200000|2022-06-26 16:50:00|711.34|703.54|711.47|703.67|711.96|704.16|711.12|703.32|539
1656262500000|2022-06-26 16:55:00|711.45|703.65|707.31|699.51|711.69|703.89|706.47|698.67|455
1656262800000|2022-06-26 17:00:00|707.29|699.49|708.46|700.66|708.86|701.06|705.42|697.62|727
1656263100000|2022-06-26 17:05:00|708.47|700.67|708.16|700.36|708.96|701.16|707.27|699.47|649
1656263400000|2022-06-26 17:10:00|708.11|700.31|706.87|699.07|708.32|700.52|706.34|698.54|689
1656263700000|2022-06-26 17:15:00|706.88|699.08|705.52|697.72|708.05|700.25|705.2|697.4|655
1656264000000|2022-06-26 17:20:00|705.55|697.75|700.09|692.29|706.06|698.26|697.99|690.19|666
1656264300000|2022-06-26 17:25:00|700.14|692.34|698.36|690.56|701.08|693.28|696.45|688.65|678
1656264600000|2022-06-26 17:30:00|698.33|690.53|696.88|689.08|699.77|691.97|696.44|688.64|711
1656264900000|2022-06-26 17:35:00|696.86|689.06|695.26|687.46|696.96|689.16|694.25|686.45|626
1656265200000|2022-06-26 17:40:00|695.29|687.49|698.91|691.11|698.91|691.11|695.22|687.42|662
1656265500000|2022-06-26 17:45:00|698.94|691.14|699.67|691.87|699.69|691.89|698.03|690.23|692
1656265800000|2022-06-26 17:50:00|699.68|691.88|700.28|692.48|700.44|692.64|699|691.2|645
1656266100000|2022-06-26 17:55:00|700.27|692.47|700.24|692.44|701.31|693.51|699.65|691.85|481
1656266400000|2022-06-26 18:00:00|700.23|692.43|698.45|690.65|700.82|693.02|698.16|690.36|532
1656266700000|2022-06-26 18:05:00|698.43|690.63|695.93|688.13|699.17|691.37|694.81|687.01|670
1656267000000|2022-06-26 18:10:00|695.94|688.14|695.02|687.22|697.32|689.52|694.57|686.77|678
1656267300000|2022-06-26 18:15:00|695.01|687.21|692.3|684.5|696.29|688.49|690.49|682.69|709
1656267600000|2022-06-26 18:20:00|692.28|684.48|693.67|685.87|694.9|687.1|690.41|682.61|712
1656267900000|2022-06-26 18:25:00|693.66|685.86|694.32|686.52|695.82|688.02|690.86|683.06|580
1656268200000|2022-06-26 18:30:00|694.28|686.48|695.51|687.71|696.94|689.14|693.24|685.44|598
1656268500000|2022-06-26 18:35:00|695.49|687.69|694.39|686.59|695.51|687.71|693.59|685.79|599
1656268800000|2022-06-26 18:40:00|694.35|686.55|696.22|688.42|696.45|688.65|693.97|686.17|596
1656269100000|2022-06-26 18:45:00|696.23|688.43|696.43|688.63|696.97|689.17|695.37|687.57|425
1656269400000|2022-06-26 18:50:00|696.41|688.61|697.42|689.62|697.78|689.98|696.1|688.3|441
1656269700000|2022-06-26 18:55:00|697.41|689.61|696.15|688.35|697.8|690|695.31|687.51|556
1656270000000|2022-06-26 19:00:00|696.14|688.34|695.56|687.76|696.72|688.92|695.02|687.22|412
1656270300000|2022-06-26 19:05:00|695.54|687.74|699.24|691.44|699.92|692.12|695.37|687.57|599
1656270600000|2022-06-26 19:10:00|699.23|691.43|701.09|693.29|701.83|694.03|698.91|691.11|660
1656270900000|2022-06-26 19:15:00|701.07|693.27|702.47|694.67|702.47|694.67|700.33|692.53|640
1656271200000|2022-06-26 19:20:00|702.49|694.69|703.4|694.1|703.52|695.23|702.26|693.94|559
1656271500000|2022-06-26 19:25:00|703.39|694.09|703.23|693.93|704.48|695.18|702.94|693.64|614
1656271800000|2022-06-26 19:30:00|703.24|693.94|702.8|693.5|704|694.7|702.33|693.03|562
1656272100000|2022-06-26 19:35:00|702.81|693.51|702.97|693.67|703.76|694.46|702.15|692.85|579
1656272400000|2022-06-26 19:40:00|702.98|693.68|700.89|691.59|703.23|693.93|700.84|691.54|621
1656272700000|2022-06-26 19:45:00|700.9|691.6|703.22|693.92|703.49|694.19|700.76|691.46|641
1656273000000|2022-06-26 19:50:00|703.19|693.89|704.03|694.73|705.5|696.2|701.95|692.65|655
1656273300000|2022-06-26 19:55:00|704.23|694.93|704.64|695.34|705.32|696.02|704.13|694.83|451
1656273600000|2022-06-26 20:00:00|704.65|695.35|705.88|696.58|706.01|696.71|704.14|694.84|469
1656273900000|2022-06-26 20:05:00|705.91|696.61|707.75|698.45|708.1|698.8|705.82|696.52|389
1656274200000|2022-06-26 20:10:00|707.77|698.47|707.81|698.51|709.07|699.77|707.19|697.89|437
1656274500000|2022-06-26 20:15:00|707.8|698.5|705.86|696.56|707.97|698.67|704.76|695.46|646
1656274800000|2022-06-26 20:20:00|705.87|696.57|706.75|697.45|707.45|698.15|704.77|695.47|618
1656275100000|2022-06-26 20:25:00|706.74|697.44|706.33|697.03|707.73|698.43|706.19|696.89|637
1656275400000|2022-06-26 20:30:00|706.39|697.09|712.95|703.65|713.37|704.07|705.95|696.65|735
1656275700000|2022-06-26 20:35:00|712.97|703.67|712.79|703.49|713.34|704.04|712.19|702.89|389
1656276000000|2022-06-26 20:40:00|712.81|703.51|714.04|704.74|714.53|705.23|712.15|702.85|406
1656276300000|2022-06-26 20:45:00|714.05|704.75|719.02|709.72|720.35|711.05|713.97|704.67|689
1656276600000|2022-06-26 20:50:00|719.12|709.82|722.09|712.79|722.16|712.86|719.12|709.82|565
1656276900000|2022-06-26 20:55:00|722.07|712.77|722.53|713.23|723.3|714|721.87|712.57|675
1656277200000|2022-06-26 21:00:00|722.56|713.26|722.03|712.73|723.07|713.77|720.74|711.44|515
1656277500000|2022-06-26 21:05:00|722.13|712.83|718.54|709.24|722.13|712.83|718.45|709.15|435
1656277800000|2022-06-26 21:10:00|718.5|709.2|717.26|707.96|718.64|709.34|716.99|707.69|585
1656278100000|2022-06-26 21:15:00|717.23|707.93|714.35|705.05|717.37|708.07|714.21|704.91|524
1656278400000|2022-06-26 21:20:00|714.22|704.92|713.57|704.27|714.57|705.27|713.12|703.82|166
1656278700000|2022-06-26 21:25:00|713.35|704.05|713.56|704.26|713.78|704.48|713.14|703.84|208
1656279000000|2022-06-26 21:30:00|713.59|704.29|713.32|705.52|713.72|705.53|712.64|704.11|167
1656279300000|2022-06-26 21:35:00|713.31|705.51|719.15|711.35|719.37|711.57|713.31|705.51|305
1656279600000|2022-06-26 21:40:00|719.08|711.28|719.29|711.49|720.87|713.07|718.29|710.49|315
1656279900000|2022-06-26 21:45:00|719.3|711.5|716.5|708.7|719.37|711.57|715.54|707.74|400
1656280200000|2022-06-26 21:50:00|716.47|708.67|713.62|705.82|716.48|708.68|713.62|705.82|319
1656280500000|2022-06-26 21:55:00|713.66|705.86|711.27|703.47|714.32|706.52|710.38|702.58|228
1656280800000|2022-06-26 22:00:00|711.41|703.61|709.41|701.61|711.91|704.11|707.52|699.72|578
1656281100000|2022-06-26 22:05:00|709.36|701.56|707.34|699.54|709.39|701.59|706.71|698.91|336
1656281400000|2022-06-26 22:10:00|707.33|699.53|704.12|696.32|707.4|699.6|703.25|695.45|457
1656281700000|2022-06-26 22:15:00|704.32|696.52|698.36|690.56|704.38|696.58|698.22|690.42|522
1656282000000|2022-06-26 22:20:00|698.32|690.52|695.61|687.81|698.61|690.81|695.47|687.67|759
1656282300000|2022-06-26 22:25:00|695.59|687.79|692.37|684.57|696.06|688.26|690.57|682.77|854
1656282600000|2022-06-26 22:30:00|692.38|684.58|691.2|683.4|692.38|684.58|689.8|682|862
1656282900000|2022-06-26 22:35:00|691.05|683.25|689.38|681.58|693.36|685.56|688.6|680.8|857
1656283200000|2022-06-26 22:40:00|689.36|681.56|692.16|684.36|692.18|684.38|689.29|681.49|732
1656283500000|2022-06-26 22:45:00|692.1|684.3|690.01|682.21|692.24|684.44|689.11|681.31|758
1656283800000|2022-06-26 22:50:00|689.99|682.19|689.36|681.56|690.47|682.67|686.34|678.54|709
1656284100000|2022-06-26 22:55:00|689.37|681.57|690.97|683.17|691.48|683.68|688.16|680.36|597
1656284400000|2022-06-26 23:00:00|690.96|683.16|692.03|684.23|692.22|684.42|689.46|681.66|697
1656284700000|2022-06-26 23:05:00|692|684.2|688.45|680.65|693.25|685.45|688.32|680.52|746
1656285000000|2022-06-26 23:10:00|688.43|680.63|690.14|682.34|690.44|682.64|688.41|680.61|709
1656285300000|2022-06-26 23:15:00|690.16|682.36|687.76|679.96|690.68|682.88|686.83|679.03|671
1656285600000|2022-06-26 23:20:00|687.77|679.97|688.34|680.54|688.89|681.09|687.17|679.37|535
1656285900000|2022-06-26 23:25:00|688.31|680.51|687.16|679.36|688.62|680.82|684.38|676.58|736
1656286200000|2022-06-26 23:30:00|687.17|679.37|686.92|679.12|689.23|681.43|686.43|678.63|525
1656286500000|2022-06-26 23:35:00|687.03|679.23|685.08|677.28|687.28|679.48|684.42|676.62|766
1656286800000|2022-06-26 23:40:00|685.14|677.34|679.72|671.92|685.15|677.35|679.19|671.39|874
1656287100000|2022-06-26 23:45:00|679.69|671.89|682.28|674.48|682.47|674.67|678.37|670.57|685
1656287400000|2022-06-26 23:50:00|682.3|674.5|677.89|670.09|682.4|674.6|677.74|669.94|767
1656287700000|2022-06-26 23:55:00|677.9|670.1|673.68|665.88|678.09|670.29|673.09|665.29|695
1656288000000|2022-06-27 00:00:00|673.71|665.91|674.55|666.75|676.04|668.24|670.49|662.69|867
1656288300000|2022-06-27 00:05:00|674.54|666.74|679.27|671.47|679.78|671.98|674.37|666.57|784
1656288600000|2022-06-27 00:10:00|679.32|671.52|677.91|670.11|679.98|672.18|675.83|668.03|776
1656288900000|2022-06-27 00:15:00|677.9|670.1|677.42|669.62|679.15|671.35|676.62|668.82|801
1656289200000|2022-06-27 00:20:00|677.44|669.64|682.31|674.51|682.78|674.98|677.36|669.56|751
1656289500000|2022-06-27 00:25:00|682.32|674.52|681.49|673.69|683.24|675.44|680.84|673.04|649
1656289800000|2022-06-27 00:30:00|681.46|673.66|682.67|674.87|685.81|678.01|681.28|673.48|728
1656290100000|2022-06-27 00:35:00|682.63|674.83|681.55|673.75|685.27|677.47|681.35|673.55|739
1656290400000|2022-06-27 00:40:00|681.56|673.76|683.7|675.9|685.26|677.46|681.31|673.51|691
1656290700000|2022-06-27 00:45:00|683.5|675.7|680.45|672.65|684.67|676.87|680.32|672.52|684
1656291000000|2022-06-27 00:50:00|680.47|672.67|679.99|672.19|683.68|675.88|678.37|670.57|633
1656291300000|2022-06-27 00:55:00|680|672.2|683.13|675.33|684.23|676.43|677.48|669.68|804
1656291600000|2022-06-27 01:00:00|683.15|675.35|683.15|675.35|683.56|675.76|681.63|673.83|574
1656291900000|2022-06-27 01:05:00|683.13|675.33|682.17|674.37|684.34|676.54|681.33|673.53|614
1656292200000|2022-06-27 01:10:00|682.16|674.36|680.36|672.56|682.18|674.38|678.49|670.69|549
1656292500000|2022-06-27 01:15:00|680.38|672.58|685.12|677.32|685.9|678.1|679.56|671.76|752
1656292800000|2022-06-27 01:20:00|685.07|677.27|688.08|680.28|688.27|680.47|684.73|676.93|674
1656293100000|2022-06-27 01:25:00|688.04|680.24|687.01|679.21|688.37|680.57|685.67|677.87|684
1656293400000|2022-06-27 01:30:00|686.98|679.18|685.42|677.62|687.14|679.34|684.97|677.17|482
1656293700000|2022-06-27 01:35:00|685.44|677.64|686.32|678.52|686.51|678.71|685.17|677.37|543
1656294000000|2022-06-27 01:40:00|686.3|678.5|685.01|677.21|686.52|678.72|684.49|676.69|439
1656294300000|2022-06-27 01:45:00|685.05|677.25|685.6|677.8|686.2|678.4|684.39|676.59|475
1656294600000|2022-06-27 01:50:00|685.61|677.81|688.86|681.06|688.94|681.14|685|677.2|424
1656294900000|2022-06-27 01:55:00|688.87|681.07|688.22|680.42|689.1|681.3|687.31|679.51|583
1656295200000|2022-06-27 02:00:00|688.21|680.41|688.28|680.48|690.07|682.27|687.33|679.53|681
1656295500000|2022-06-27 02:05:00|688.26|680.46|687.61|679.81|689.25|681.45|687.44|679.64|601
1656295800000|2022-06-27 02:10:00|687.58|679.78|686.21|678.41|688.38|680.58|685.74|677.94|567
1656296100000|2022-06-27 02:15:00|686.22|678.42|687.4|679.6|688.4|680.6|686.19|678.39|630
1656296400000|2022-06-27 02:20:00|687.42|679.62|688.17|680.37|689.16|681.36|687.22|679.42|604
1656296700000|2022-06-27 02:25:00|688.19|680.39|687.27|679.47|688.44|680.64|686.47|678.67|390
1656297000000|2022-06-27 02:30:00|687.26|679.46|692.33|684.53|694.46|686.66|687.19|679.39|703
1656297300000|2022-06-27 02:35:00|692.2|684.4|693.13|685.33|693.55|685.75|691.53|683.73|533
1656297600000|2022-06-27 02:40:00|693.18|685.38|693.04|685.24|693.63|685.83|692.42|684.62|488
1656297900000|2022-06-27 02:45:00|693.08|685.28|692.69|684.89|695.02|687.22|692.67|684.87|553
1656298200000|2022-06-27 02:50:00|692.71|684.91|692.67|684.87|693.68|685.88|692.63|684.83|386
1656298500000|2022-06-27 02:55:00|692.71|684.91|692.67|684.87|694.28|686.48|692.43|684.63|468
1656298800000|2022-06-27 03:00:00|692.75|684.95|692.26|684.46|693.38|685.58|690.74|682.94|453
1656299100000|2022-06-27 03:05:00|692.25|684.45|691.19|683.39|692.46|684.66|690.47|682.67|497
1656299400000|2022-06-27 03:10:00|691.18|683.38|694.38|686.58|695.44|687.64|690.57|682.77|636
1656299700000|2022-06-27 03:15:00|694.39|686.59|695.18|687.38|695.56|687.76|693.55|685.75|510
1656300000000|2022-06-27 03:20:00|695.15|687.35|693.42|685.62|695.39|687.59|693.22|685.42|434
1656300300000|2022-06-27 03:25:00|693.43|685.63|693.24|685.44|693.68|685.88|692.62|684.82|602
1656300600000|2022-06-27 03:30:00|693.23|685.43|693.65|685.85|694.19|686.39|693.05|685.25|644
1656300900000|2022-06-27 03:35:00|693.61|685.81|693.45|685.65|694.25|686.45|693.28|685.48|543
1656301200000|2022-06-27 03:40:00|693.47|685.67|693.38|685.58|694.61|686.81|692.83|685.03|406
1656301500000|2022-06-27 03:45:00|693.37|685.57|692.47|684.67|694.17|686.37|692.19|684.39|369
1656301800000|2022-06-27 03:50:00|692.51|684.71|694.25|686.45|694.39|686.59|692.15|684.35|624
1656302100000|2022-06-27 03:55:00|694.26|686.46|695.36|687.56|696.04|688.24|694.2|686.4|602
1656302400000|2022-06-27 04:00:00|695.21|687.41|693.87|686.07|695.59|687.79|693.7|685.9|473
1656302700000|2022-06-27 04:05:00|693.86|686.06|693.19|685.39|694.22|686.42|692.28|684.48|411
1656303000000|2022-06-27 04:10:00|693.11|685.31|691.74|683.94|693.34|685.54|691.73|683.93|607
1656303300000|2022-06-27 04:15:00|691.73|683.93|689.99|682.19|691.82|684.02|689.46|681.66|555
1656303600000|2022-06-27 04:20:00|689.95|682.15|689.55|681.75|691.08|683.28|688.07|680.27|634
1656303900000|2022-06-27 04:25:00|689.56|681.76|686.27|678.47|690.12|682.32|686.27|678.47|557
1656304200000|2022-06-27 04:30:00|686.28|678.48|687.88|680.08|688.32|680.52|685.89|678.09|580
1656304500000|2022-06-27 04:35:00|687.87|680.07|690.28|682.48|690.33|682.53|687.81|680.01|545
1656304800000|2022-06-27 04:40:00|690.26|682.46|690.95|683.15|690.95|683.15|688.66|680.86|417
1656305100000|2022-06-27 04:45:00|690.99|683.19|690.32|682.52|691.63|683.83|689.82|682.02|584
1656305400000|2022-06-27 04:50:00|690.31|682.51|690.41|682.61|691.29|683.49|689.77|681.97|420
1656305700000|2022-06-27 04:55:00|690.43|682.63|691.38|683.58|691.4|683.6|689.35|681.55|296
1656306000000|2022-06-27 05:00:00|691.37|683.57|690.03|682.23|691.38|683.58|689.5|681.7|516
1656306300000|2022-06-27 05:05:00|690.05|682.25|690.49|682.69|691.63|683.83|689.63|681.83|406
1656306600000|2022-06-27 05:10:00|690.5|682.7|689.75|681.95|691.6|683.8|689.37|681.57|607
1656306900000|2022-06-27 05:15:00|689.77|681.97|686.19|678.39|689.79|681.99|685.74|677.94|666
1656307200000|2022-06-27 05:20:00|686.18|678.38|684.84|677.04|686.35|678.55|684.69|676.89|679
1656307500000|2022-06-27 05:25:00|685.11|677.31|683.09|675.29|685.84|678.04|682.21|674.41|723
1656307800000|2022-06-27 05:30:00|683.07|675.27|684.38|676.58|684.41|676.61|682.4|674.6|420
1656308100000|2022-06-27 05:35:00|684.37|676.57|685.11|677.31|685.41|677.61|684.21|676.41|435
1656308400000|2022-06-27 05:40:00|685.13|677.33|685.4|677.6|686.6|678.8|685.13|677.33|543
1656308700000|2022-06-27 05:45:00|685.39|677.59|687.28|679.48|687.29|679.49|685.16|677.36|627
1656309000000|2022-06-27 05:50:00|687.3|679.5|685.27|677.47|687.31|679.51|685.07|677.27|299
1656309300000|2022-06-27 05:55:00|685.24|677.44|685.4|677.6|686.13|678.33|684.41|676.61|583
1656309600000|2022-06-27 06:00:00|685.31|677.51|684.37|676.57|686|678.2|684.15|676.35|677
1656309900000|2022-06-27 06:05:00|684.39|676.59|682.96|675.16|685.41|677.61|682.79|674.99|658
1656310200000|2022-06-27 06:10:00|682.95|675.15|684.35|676.55|684.99|677.19|682.8|675|646
1656310500000|2022-06-27 06:15:00|684.33|676.53|685.37|677.57|685.75|677.95|683.81|676.01|609
1656310800000|2022-06-27 06:20:00|685.27|677.47|684.72|676.92|685.71|677.91|684.7|676.9|482
1656311100000|2022-06-27 06:25:00|684.71|676.91|684.49|676.69|685.85|678.05|683.69|675.89|350
1656311400000|2022-06-27 06:30:00|684.4|676.6|685.49|677.69|686.39|678.59|683.7|675.9|400
1656311700000|2022-06-27 06:35:00|685.5|677.7|686.34|678.54|686.44|678.64|685.25|677.45|362
1656312000000|2022-06-27 06:40:00|686.1|678.3|686.76|678.96|687.16|679.36|685.36|677.56|440
1656312300000|2022-06-27 06:45:00|686.78|678.98|685.4|677.6|687.77|679.97|685.34|677.54|332
1656312600000|2022-06-27 06:50:00|685.42|677.62|688.9|681.1|688.99|681.19|685.31|677.51|497
1656312900000|2022-06-27 06:55:00|688.89|681.09|689.82|682.02|690.11|682.31|688.18|680.38|471
1656313200000|2022-06-27 07:00:00|689.83|682.03|692.67|684.87|692.87|685.07|689.3|681.5|591
1656313500000|2022-06-27 07:05:00|692.69|684.89|693.43|685.63|694.04|686.24|691.3|683.5|597
1656313800000|2022-06-27 07:10:00|693.42|685.62|693.51|685.71|694.03|686.23|692.54|684.74|497
1656314100000|2022-06-27 07:15:00|693.41|685.61|694.48|686.68|695.01|687.21|693.31|685.51|561
1656314400000|2022-06-27 07:20:00|694.42|686.62|695.82|688.02|696.31|688.51|694.19|686.39|581
1656314700000|2022-06-27 07:25:00|695.83|688.03|698.11|690.31|699.34|691.54|695.81|688.01|637
1656315000000|2022-06-27 07:30:00|698.1|690.3|697.86|690.06|698.49|690.69|696.43|688.63|551
1656315300000|2022-06-27 07:35:00|697.76|689.96|698.27|690.47|698.6|690.8|696.83|689.03|558
1656315600000|2022-06-27 07:40:00|698.3|690.5|698.74|690.94|699.31|691.51|698.06|690.26|588
1656315900000|2022-06-27 07:45:00|698.76|690.96|697.27|689.47|698.94|691.14|696.87|689.07|417
1656316200000|2022-06-27 07:50:00|697.28|689.48|696|688.2|697.69|689.89|695.48|687.68|535
1656316500000|2022-06-27 07:55:00|696.08|688.28|696.53|688.73|697.24|689.44|695.98|688.18|357
1656316800000|2022-06-27 08:00:00|696.58|688.78|698.51|690.71|698.8|691|696.58|688.78|565
1656317100000|2022-06-27 08:05:00|698.52|690.72|698.2|690.4|699.33|691.53|698.16|690.36|346
1656317400000|2022-06-27 08:10:00|698.16|690.36|698.8|691|699.49|691.69|698.16|690.36|369
1656317700000|2022-06-27 08:15:00|698.79|690.99|697.62|689.82|699.21|691.41|697.41|689.61|322
1656318000000|2022-06-27 08:20:00|697.66|689.86|697.24|689.44|697.67|689.87|696.56|688.76|290
1656318300000|2022-06-27 08:25:00|697.25|689.45|696.67|688.87|697.66|689.86|696.51|688.71|313
1656318600000|2022-06-27 08:30:00|696.65|688.85|696.09|688.29|697.15|689.35|694.82|687.02|427
1656318900000|2022-06-27 08:35:00|696.14|688.34|697.3|689.5|699.67|691.87|695.36|687.56|725
1656319200000|2022-06-27 08:40:00|697.26|689.46|697.05|689.25|698.06|690.26|696.6|688.8|658
1656319500000|2022-06-27 08:45:00|697.04|689.24|697.02|689.22|697.82|690.02|696.65|688.85|577
1656319800000|2022-06-27 08:50:00|697.11|689.31|697.41|689.61|698.2|690.4|696.96|689.16|672
1656320100000|2022-06-27 08:55:00|697.42|689.62|700.97|693.17|701.88|694.08|697.35|689.55|716
1656320400000|2022-06-27 09:00:00|701.02|693.22|701.4|693.6|702.5|694.7|700.65|692.85|573
1656320700000|2022-06-27 09:05:00|701.39|693.59|701.06|693.26|701.56|693.76|700.94|693.14|471
1656321000000|2022-06-27 09:10:00|701.09|693.29|702.45|694.65|702.48|694.68|699.33|691.53|457
1656321300000|2022-06-27 09:15:00|702.43|694.63|701.47|693.67|702.92|695.12|700.91|693.11|541
1656321600000|2022-06-27 09:20:00|701.49|693.69|702.05|694.25|702.18|694.38|701.38|693.58|326
1656321900000|2022-06-27 09:25:00|702.04|694.24|701.54|693.74|702.11|694.31|701.22|693.42|508
1656322200000|2022-06-27 09:30:00|701.4|693.6|700.41|692.61|701.47|693.67|700.31|692.51|370
1656322500000|2022-06-27 09:35:00|700.46|692.66|701.78|693.98|701.96|694.16|699.76|691.96|608
1656322800000|2022-06-27 09:40:00|701.89|694.09|700.39|692.59|703.05|695.25|699.43|691.63|655
1656323100000|2022-06-27 09:45:00|700.38|692.58|701.32|693.52|702.13|694.33|700.27|692.47|355
1656323400000|2022-06-27 09:50:00|701.36|693.56|700.82|693.02|702.22|694.42|700.7|692.9|623
1656323700000|2022-06-27 09:55:00|700.75|692.95|700.76|692.96|701.46|693.66|700.62|692.82|576
1656324000000|2022-06-27 10:00:00|700.77|692.97|700.14|692.34|702.15|694.35|700.13|692.33|528
1656324300000|2022-06-27 10:05:00|700.13|692.33|697.25|689.45|700.4|692.6|696.91|689.11|689
1656324600000|2022-06-27 10:10:00|697.21|689.41|695.4|687.6|698.45|690.65|695.15|687.35|691
1656324900000|2022-06-27 10:15:00|695.38|687.58|700.19|692.39|700.35|692.55|695.33|687.53|499
1656325200000|2022-06-27 10:20:00|700.13|692.33|697.75|689.95|700.22|692.42|697.15|689.35|677
1656325500000|2022-06-27 10:25:00|697.69|689.89|698.82|691.02|699.45|691.65|697.69|689.89|683
1656325800000|2022-06-27 10:30:00|698.79|690.99|700.17|692.37|700.46|692.66|697.89|690.09|682
1656326100000|2022-06-27 10:35:00|700.16|692.36|699.28|691.48|700.35|692.55|698.54|690.74|580
1656326400000|2022-06-27 10:40:00|699.29|691.49|698.39|690.59|699.38|691.58|697.81|690.01|553
1656326700000|2022-06-27 10:45:00|698.38|690.58|696.3|688.5|698.56|690.76|695.84|688.04|613
1656327000000|2022-06-27 10:50:00|696.25|688.45|697.19|689.39|697.39|689.59|695.52|687.72|634
1656327300000|2022-06-27 10:55:00|697.17|689.37|697.43|689.63|698.43|690.63|696.73|688.93|440
1656327600000|2022-06-27 11:00:00|697.41|689.61|696.46|688.66|697.66|689.86|696.46|688.66|612
1656327900000|2022-06-27 11:05:00|696.62|688.82|696.5|688.7|696.98|689.18|695.11|687.31|547
1656328200000|2022-06-27 11:10:00|696.49|688.69|697.12|689.32|697.43|689.63|696.38|688.58|581
1656328500000|2022-06-27 11:15:00|697.1|689.3|697.04|689.24|697.67|689.87|696.81|689.01|661
1656328800000|2022-06-27 11:20:00|697.05|689.25|693.99|686.19|697.23|689.43|692.99|685.19|578
1656329100000|2022-06-27 11:25:00|693.93|686.13|692.11|684.31|693.98|686.18|691.34|683.54|689
1656329400000|2022-06-27 11:30:00|692.26|684.46|689.61|681.81|693|685.2|689.31|681.51|509
1656329700000|2022-06-27 11:35:00|689.64|681.84|690.9|683.1|691.87|684.07|689.6|681.8|619
1656330000000|2022-06-27 11:40:00|690.88|683.08|690.94|683.14|691.3|683.5|689.72|681.92|645
1656330300000|2022-06-27 11:45:00|690.95|683.15|689.94|682.14|691.41|683.61|689.38|681.58|330
1656330600000|2022-06-27 11:50:00|690.1|682.3|687.44|679.64|690.19|682.39|687.15|679.35|393
1656330900000|2022-06-27 11:55:00|687.43|679.63|688.01|680.21|688.29|680.49|686.86|679.06|752
1656331200000|2022-06-27 12:00:00|688.02|680.22|689.23|681.43|690.02|682.22|687.7|679.9|656
1656331500000|2022-06-27 12:05:00|689.3|681.5|690.92|683.12|691.22|683.42|687.51|679.71|667
1656331800000|2022-06-27 12:10:00|690.89|683.09|690.14|682.34|691.42|683.62|688.14|680.34|713
1656332100000|2022-06-27 12:15:00|690.15|682.35|687.9|680.1|690.23|682.43|687.47|679.67|642
1656332400000|2022-06-27 12:20:00|687.5|679.7|684.52|676.72|687.57|679.77|684.38|676.58|600
1656332700000|2022-06-27 12:25:00|684.97|677.17|684.4|676.6|685.52|677.72|684.04|676.24|647
1656333000000|2022-06-27 12:30:00|684.41|676.61|684.43|676.63|685.19|677.39|683.06|675.26|622
1656333300000|2022-06-27 12:35:00|684.48|676.68|685.19|677.39|685.36|677.56|683.82|676.02|603
1656333600000|2022-06-27 12:40:00|685.2|677.4|683.61|675.81|686.01|678.21|683.23|675.43|668
1656333900000|2022-06-27 12:45:00|683.62|675.82|682.39|674.59|684.19|676.39|682.01|674.21|720
1656334200000|2022-06-27 12:50:00|682.36|674.56|681|673.2|682.46|674.66|680.93|673.13|516
1656334500000|2022-06-27 12:55:00|680.96|673.16|683.19|675.39|683.47|675.67|680.35|672.55|470
1656334800000|2022-06-27 13:00:00|683.18|675.38|682.86|675.06|683.31|675.51|682.83|675.03|398
1656335100000|2022-06-27 13:05:00|683.17|675.37|686.99|679.19|686.99|679.19|683.03|675.23|563
1656335400000|2022-06-27 13:10:00|686.97|679.17|686.56|678.76|687.22|679.42|685.5|677.7|531
1656335700000|2022-06-27 13:15:00|686.57|678.77|687.02|679.22|687.24|679.44|686.37|678.57|624
1656336000000|2022-06-27 13:20:00|687.04|679.24|686.14|678.34|687.19|679.39|686.04|678.24|665
1656336300000|2022-06-27 13:25:00|686.29|678.49|688.13|680.33|688.29|680.49|686.15|678.35|605
1656336600000|2022-06-27 13:30:00|688.14|680.34|678.39|670.59|689.07|681.27|678.25|670.45|838
1656336900000|2022-06-27 13:35:00|678.4|670.6|676.94|669.14|679.86|672.06|675.52|667.72|779
1656337200000|2022-06-27 13:40:00|677.37|669.57|670.17|662.37|677.45|669.65|668.77|660.97|827
1656337500000|2022-06-27 13:45:00|669.9|662.1|665.02|657.22|669.93|662.13|664.33|656.53|865
1656337800000|2022-06-27 13:50:00|665.07|657.27|667.84|660.04|668.15|660.35|664.46|656.66|850
1656338100000|2022-06-27 13:55:00|667.79|659.99|662.96|655.16|667.83|660.03|662.51|654.71|803
1656338400000|2022-06-27 14:00:00|662.95|655.15|665.44|657.64|666.46|658.66|659.21|651.41|925
1656338700000|2022-06-27 14:05:00|665.36|657.56|665.76|657.96|666.54|658.74|662.28|654.48|824
1656339000000|2022-06-27 14:10:00|665.8|658|665.22|657.42|665.97|658.17|662.86|655.06|850
1656339300000|2022-06-27 14:15:00|665.2|657.4|663.43|655.63|666.5|658.7|661.04|653.24|888
1656339600000|2022-06-27 14:20:00|663.42|655.62|661.31|653.51|664.11|656.31|660.84|653.04|804
1656339900000|2022-06-27 14:25:00|661.3|653.5|661.44|653.64|663.31|655.51|660.38|652.58|803
1656340200000|2022-06-27 14:30:00|661.42|653.62|662.96|655.16|663.94|656.14|660.89|653.09|828
1656340500000|2022-06-27 14:35:00|663|655.2|661.28|653.48|663.76|655.96|660.91|653.11|680
1656340800000|2022-06-27 14:40:00|661.29|653.49|662.31|654.51|662.72|654.92|660.39|652.59|824
1656341100000|2022-06-27 14:45:00|662.29|654.49|664.5|656.7|665.25|657.45|660.71|652.91|715
1656341400000|2022-06-27 14:50:00|664.48|656.68|664.87|657.07|665.14|657.34|664.06|656.26|802
1656341700000|2022-06-27 14:55:00|664.82|657.02|666.07|658.27|666.95|659.15|664.81|657.01|672
1656342000000|2022-06-27 15:00:00|666.06|658.26|665.34|657.54|666.72|658.92|665.34|657.54|764
1656342300000|2022-06-27 15:05:00|665.31|657.51|662.2|654.4|665.33|657.53|662.04|654.24|669
1656342600000|2022-06-27 15:10:00|662.19|654.39|661.81|654.01|662.98|655.18|661.27|653.47|731
1656342900000|2022-06-27 15:15:00|661.82|654.02|660.59|652.79|663.12|655.32|660.23|652.43|653
1656343200000|2022-06-27 15:20:00|660.6|652.8|663.76|655.96|663.93|656.13|660.16|652.36|760
1656343500000|2022-06-27 15:25:00|663.75|655.95|663.83|656.03|664.72|656.92|663.24|655.44|653
1656343800000|2022-06-27 15:30:00|663.82|656.02|664.88|657.08|665.94|658.14|663.04|655.24|665
1656344100000|2022-06-27 15:35:00|664.84|657.04|664.87|657.07|665.15|657.35|663.9|656.1|705
1656344400000|2022-06-27 15:40:00|664.85|657.05|665.61|657.81|665.76|657.96|664.67|656.87|605
1656344700000|2022-06-27 15:45:00|665.6|657.8|665.33|657.53|667.05|659.25|664.86|657.06|660
1656345000000|2022-06-27 15:50:00|665.29|657.49|663.01|655.21|665.29|657.49|662.41|654.61|666
1656345300000|2022-06-27 15:55:00|663.03|655.23|662.78|654.98|663.77|655.97|661.97|654.17|621
1656345600000|2022-06-27 16:00:00|662.79|654.99|662.21|654.41|663.79|655.99|660.76|652.96|752
1656345900000|2022-06-27 16:05:00|662.3|654.5|660.28|652.48|662.31|654.51|660.28|652.48|646
1656346200000|2022-06-27 16:10:00|660.27|652.47|658.22|650.42|660.54|652.74|658.22|650.42|669
1656346500000|2022-06-27 16:15:00|658.21|650.41|657.36|649.56|658.21|650.41|655.01|647.21|745
1656346800000|2022-06-27 16:20:00|657.23|649.43|654.12|646.32|657.26|649.46|654.09|646.29|676
1656347100000|2022-06-27 16:25:00|654.14|646.34|655.56|647.76|656.45|648.65|653.6|645.8|743
1656347400000|2022-06-27 16:30:00|655.61|647.81|655.32|647.52|657.9|650.1|654.77|646.97|664
1656347700000|2022-06-27 16:35:00|655.3|647.5|657.51|649.71|657.57|649.77|655.21|647.41|659
1656348000000|2022-06-27 16:40:00|657.53|649.73|656.96|649.16|657.57|649.77|655.91|648.11|397
1656348300000|2022-06-27 16:45:00|656.97|649.17|656.87|649.07|658.58|650.78|656.06|648.26|493
1656348600000|2022-06-27 16:50:00|656.88|649.08|657.01|649.21|658.38|650.58|656.53|648.73|571
1656348900000|2022-06-27 16:55:00|657.02|649.22|655.82|648.02|657.08|649.28|653.85|646.05|586
1656349200000|2022-06-27 17:00:00|655.84|648.04|654.93|647.13|656.07|648.27|654.68|646.88|780
1656349500000|2022-06-27 17:05:00|654.92|647.12|656.1|648.3|656.45|648.65|653.99|646.19|701
1656349800000|2022-06-27 17:10:00|656.09|648.29|657.08|649.28|657.6|649.8|655.78|647.98|672
1656350100000|2022-06-27 17:15:00|657.03|649.23|657.13|649.33|657.57|649.77|655.43|647.63|661
1656350400000|2022-06-27 17:20:00|657.1|649.3|655.71|647.91|657.39|649.59|655.49|647.69|420
1656350700000|2022-06-27 17:25:00|655.86|648.06|655.04|647.24|656.04|648.24|654.62|646.82|417
1656351000000|2022-06-27 17:30:00|654.99|647.19|654.8|647|655.13|647.33|653.85|646.05|596
1656351300000|2022-06-27 17:35:00|654.81|647.01|653.89|646.09|655|647.2|653.41|645.61|445
1656351600000|2022-06-27 17:40:00|653.68|645.88|651.69|643.89|653.99|646.19|650.14|642.34|581
1656351900000|2022-06-27 17:45:00|651.67|643.87|651.54|643.74|651.71|643.91|650.36|642.56|575
1656352200000|2022-06-27 17:50:00|651.63|643.83|650.96|643.16|652.03|644.23|650.62|642.82|540
1656352500000|2022-06-27 17:55:00|650.98|643.18|651.9|644.1|652.83|645.03|650.75|642.95|410
1656352800000|2022-06-27 18:00:00|651.89|644.09|653.95|646.15|654.07|646.27|650.85|643.05|610
1656353100000|2022-06-27 18:05:00|653.65|645.85|647.49|639.69|654.21|646.41|644.19|636.39|645
1656353400000|2022-06-27 18:10:00|647.47|639.67|657.04|649.24|659.78|651.98|647.33|639.53|876
1656353700000|2022-06-27 18:15:00|657.43|649.63|670.4|662.6|670.4|662.6|657|649.2|894
1656354000000|2022-06-27 18:20:00|670.3|662.5|670.69|662.89|671.95|664.15|669.2|661.4|717
1656354300000|2022-06-27 18:25:00|670.61|662.81|669.94|662.14|672|664.2|669.31|661.51|723
1656354600000|2022-06-27 18:30:00|670.38|662.58|668.27|660.47|671.69|663.89|667.3|659.5|768
1656354900000|2022-06-27 18:35:00|668.28|660.48|667.62|659.82|668.36|660.56|665.95|658.15|606
1656355200000|2022-06-27 18:40:00|667.49|659.69|666.43|658.63|667.91|660.11|666.25|658.45|727
1656355500000|2022-06-27 18:45:00|666.42|658.62|663.7|655.9|666.74|658.94|663.38|655.58|748
1656355800000|2022-06-27 18:50:00|663.71|655.91|661.34|653.54|663.83|656.03|661.03|653.23|632
1656356100000|2022-06-27 18:55:00|661.28|653.48|661.51|653.71|662.72|654.92|661.07|653.27|671
1656356400000|2022-06-27 19:00:00|661.5|653.7|657.68|649.88|661.53|653.73|657.43|649.63|684
1656356700000|2022-06-27 19:05:00|657.65|649.85|656.26|648.46|658|650.2|655.66|647.86|721
1656357000000|2022-06-27 19:10:00|656.32|648.52|654.1|646.3|656.86|649.06|653.67|645.87|739
1656357300000|2022-06-27 19:15:00|654.06|646.26|653.19|645.39|654.2|646.4|652.14|644.34|736
1656357600000|2022-06-27 19:20:00|653.21|645.41|652.9|645.1|653.71|645.91|652.29|644.49|677
1656357900000|2022-06-27 19:25:00|652.92|645.12|656.79|648.99|656.79|648.99|652.68|644.88|780
1656358200000|2022-06-27 19:30:00|656.75|648.95|657.16|649.36|657.48|649.68|655.9|648.1|708
1656358500000|2022-06-27 19:35:00|657.17|649.37|656.37|648.57|657.46|649.66|655.15|647.35|698
1656358800000|2022-06-27 19:40:00|656.38|648.58|657.9|650.1|658.81|651.01|655.99|648.19|722
1656359100000|2022-06-27 19:45:00|657.89|650.09|658.56|650.76|658.94|651.14|657.58|649.78|669
1656359400000|2022-06-27 19:50:00|658.54|650.74|656.84|649.04|658.54|650.74|655.9|648.1|731
1656359700000|2022-06-27 19:55:00|656.85|649.05|656.12|648.32|657.47|649.67|655.91|648.11|676
1656360000000|2022-06-27 20:00:00|656.1|648.3|658.48|650.68|658.73|650.93|655.96|648.16|561
1656360300000|2022-06-27 20:05:00|658.47|650.67|657.32|649.52|658.53|650.73|655.92|648.12|573
1656360600000|2022-06-27 20:10:00|657.33|649.53|657.39|649.59|660.28|652.48|657.27|649.47|555
1656360900000|2022-06-27 20:15:00|657.4|649.6|657.28|649.48|657.85|650.05|657.07|649.27|342
1656361200000|2022-06-27 20:20:00|657.26|649.46|655.32|647.52|657.53|649.73|655.21|647.41|337
1656361500000|2022-06-27 20:25:00|655.37|647.57|655.55|647.75|656.46|648.66|654.93|647.13|303
1656361800000|2022-06-27 20:30:00|655.56|647.76|651.62|643.82|655.56|647.76|651.46|643.66|494
1656362100000|2022-06-27 20:35:00|651.61|643.81|651.2|643.4|651.61|643.81|650.3|642.5|382
1656362400000|2022-06-27 20:40:00|651.19|643.39|651.24|643.44|651.78|643.98|651.17|643.37|396
1656362700000|2022-06-27 20:45:00|651.17|643.37|653.73|645.93|654.17|646.37|651.08|643.28|600
1656363000000|2022-06-27 20:50:00|653.7|645.9|656.57|648.77|656.63|648.83|653.7|645.9|583
1656363300000|2022-06-27 20:55:00|656.62|648.82|656.55|648.75|656.69|648.89|654.7|646.9|494
1656363600000|2022-06-27 21:00:00|656.57|648.77|656.97|649.17|657.44|649.64|656.43|648.63|407
1656363900000|2022-06-27 21:05:00|656.96|649.16|656.97|649.17|657.44|649.64|656.26|648.46|218
1656364200000|2022-06-27 21:10:00|657.13|649.33|658.32|650.52|658.35|650.55|656.58|648.78|330
1656364500000|2022-06-27 21:15:00|658.3|650.5|658.12|650.32|658.44|650.64|657.87|650.07|211
1656364800000|2022-06-27 21:20:00|658.1|650.3|656.33|648.53|658.15|650.35|655.5|647.7|235
1656365100000|2022-06-27 21:25:00|656.34|648.54|657.91|650.11|658.38|650.58|656.33|648.53|244
1656365400000|2022-06-27 21:30:00|657.96|650.16|658.41|650.61|658.41|650.61|657.74|649.94|166
1656365700000|2022-06-27 21:35:00|658.4|650.6|658.92|651.12|659.06|651.26|658.36|650.56|195
1656366000000|2022-06-27 21:40:00|659.02|651.22|656.15|648.35|659.02|651.22|656.15|648.35|282
1656366300000|2022-06-27 21:45:00|655.95|648.15|656.41|648.61|656.53|648.73|653.92|646.12|339
1656366600000|2022-06-27 21:50:00|656.51|648.71|656.4|648.6|656.64|648.84|656.36|648.56|67
1656366900000|2022-06-27 21:55:00|656.41|648.61|656.47|648.67|656.52|648.72|656.32|648.52|110
1656367200000|2022-06-27 22:00:00|656.54|648.74|658.14|650.34|658.14|650.34|656.36|648.56|272
1656367500000|2022-06-27 22:05:00|658.09|650.29|660.48|652.68|660.52|652.72|657.89|650.09|252
1656367800000|2022-06-27 22:10:00|660.5|652.7|667.27|659.47|668.58|660.78|660.5|652.7|474
1656368100000|2022-06-27 22:15:00|667.37|659.57|665.5|657.7|669.19|661.39|665.2|657.4|764
1656368400000|2022-06-27 22:20:00|665.49|657.69|667.55|659.75|668.38|660.58|664.57|656.77|562
1656368700000|2022-06-27 22:25:00|667.57|659.77|663.97|656.17|667.58|659.78|663.22|655.42|521
1656369000000|2022-06-27 22:30:00|663.96|656.16|662.93|655.13|665.41|657.61|662.38|654.58|436
1656369300000|2022-06-27 22:35:00|662.96|655.16|662.49|654.69|663.31|655.51|660.95|653.15|474
1656369600000|2022-06-27 22:40:00|662.52|654.72|664.11|656.31|664.27|656.47|661.71|653.91|620
1656369900000|2022-06-27 22:45:00|664.12|656.32|664.74|656.94|666.08|658.28|664.12|656.32|560
1656370200000|2022-06-27 22:50:00|664.75|656.95|664.42|656.62|665.86|658.06|664.32|656.52|382
1656370500000|2022-06-27 22:55:00|664.41|656.61|663.96|656.16|665.01|657.21|663.74|655.94|448
1656370800000|2022-06-27 23:00:00|663.95|656.15|664.72|656.92|664.94|657.14|663.8|656|544
1656371100000|2022-06-27 23:05:00|664.74|656.94|666.32|658.52|667.12|659.32|664.74|656.94|562
1656371400000|2022-06-27 23:10:00|666.31|658.51|666.86|659.06|667.09|659.29|666.31|658.51|498
1656371700000|2022-06-27 23:15:00|666.87|659.07|667.06|659.26|667.2|659.4|666.28|658.48|215
1656372000000|2022-06-27 23:20:00|667.04|659.24|664.97|657.17|667.19|659.39|664.37|656.57|327
1656372300000|2022-06-27 23:25:00|664.95|657.15|666.75|658.95|669.02|661.22|664.7|656.9|666
1656372600000|2022-06-27 23:30:00|666.77|658.97|659.11|651.31|666.82|659.02|659|651.2|712
1656372900000|2022-06-27 23:35:00|659.1|651.3|656.47|648.67|659.53|651.73|655.85|648.05|587
1656373200000|2022-06-27 23:40:00|656.62|648.82|656.8|649|657.68|649.88|655.52|647.72|596
1656373500000|2022-06-27 23:45:00|656.81|649.01|659.66|651.86|660.72|652.92|654.89|647.09|671
1656373800000|2022-06-27 23:50:00|659.48|651.68|659.19|651.39|660.12|652.32|658.85|651.05|630
1656374100000|2022-06-27 23:55:00|659.24|651.44|658.91|651.11|659.72|651.92|657.39|649.59|562
1656374400000|2022-06-28 00:00:00|658.92|651.12|660.28|652.48|661.1|653.3|657.23|649.43|714
1656374700000|2022-06-28 00:05:00|660.29|652.49|663.2|655.4|663.35|655.55|659.76|651.96|727
1656375000000|2022-06-28 00:10:00|663.18|655.38|666.91|659.11|666.91|659.11|663.12|655.32|711
1656375300000|2022-06-28 00:15:00|666.94|659.14|668.25|660.45|668.81|661.01|665.94|658.14|705
1656375600000|2022-06-28 00:20:00|668.58|660.78|665.23|657.43|668.61|660.81|664.12|656.32|668
1656375900000|2022-06-28 00:25:00|665.26|657.46|665.09|657.29|666.6|658.8|665.01|657.21|595
1656376200000|2022-06-28 00:30:00|665.12|657.32|663.18|655.38|665.67|657.87|662.02|654.22|680
1656376500000|2022-06-28 00:35:00|663.19|655.39|657.31|649.51|663.26|655.46|657.05|649.25|691
1656376800000|2022-06-28 00:40:00|657.3|649.5|652|644.2|657.35|649.55|651.19|643.39|706
1656377100000|2022-06-28 00:45:00|651.99|644.19|654.21|646.41|655.87|648.07|651.46|643.66|712
1656377400000|2022-06-28 00:50:00|654.22|646.42|654.59|646.79|656.03|648.23|653.23|645.43|745
1656377700000|2022-06-28 00:55:00|654.98|647.18|656.8|649|656.88|649.08|654.33|646.53|681
1656378000000|2022-06-28 01:00:00|656.78|648.98|659.45|651.65|659.91|652.11|656.11|648.31|634
1656378300000|2022-06-28 01:05:00|659.35|651.55|659.94|652.14|660.11|652.31|658.35|650.55|659
1656378600000|2022-06-28 01:10:00|659.93|652.13|659.95|652.15|660.29|652.49|657.29|649.49|733
1656378900000|2022-06-28 01:15:00|660.07|652.27|658.85|651.05|660.25|652.45|658.36|650.56|564
1656379200000|2022-06-28 01:20:00|658.88|651.08|653.84|646.04|658.94|651.14|652.93|645.13|579
1656379500000|2022-06-28 01:25:00|653.76|645.96|650.17|642.37|655.87|648.07|650.03|642.23|472
1656379800000|2022-06-28 01:30:00|650.12|642.32|651.37|643.57|652.21|644.41|648.49|640.69|659
1656380100000|2022-06-28 01:35:00|651.39|643.59|650.21|642.41|653.64|645.84|650.19|642.39|768
1656380400000|2022-06-28 01:40:00|650.19|642.39|648.84|641.04|651|643.2|647.85|640.05|706
1656380700000|2022-06-28 01:45:00|648.9|641.1|646.94|639.14|648.93|641.13|646.72|638.92|732
1656381000000|2022-06-28 01:50:00|646.87|639.07|642.58|634.78|646.87|639.07|641.79|633.99|838
1656381300000|2022-06-28 01:55:00|642.57|634.77|639.97|632.17|643.3|635.5|637.89|630.09|740
1656381600000|2022-06-28 02:00:00|639.98|632.18|640.97|633.17|641.06|633.26|638.63|630.83|875
1656381900000|2022-06-28 02:05:00|640.98|633.18|639.28|631.48|642.84|635.04|639.21|631.41|691
1656382200000|2022-06-28 02:10:00|639.29|631.49|636.81|629.01|639.34|631.54|634.38|626.58|845
1656382500000|2022-06-28 02:15:00|636.55|628.75|639.16|631.36|639.57|631.77|635.1|627.3|795
1656382800000|2022-06-28 02:20:00|639.17|631.37|640.98|633.18|640.98|633.18|638.84|631.04|669
1656383100000|2022-06-28 02:25:00|640.96|633.16|641.84|634.04|643.02|635.22|640.96|633.16|781
1656383400000|2022-06-28 02:30:00|641.82|634.02|643.23|635.43|643.9|636.1|640.1|632.3|731
1656383700000|2022-06-28 02:35:00|643.34|635.54|643.08|635.28|644.97|637.17|642.96|635.16|664
1656384000000|2022-06-28 02:40:00|643.06|635.26|643.08|635.28|643.77|635.97|640.04|632.24|764
1656384300000|2022-06-28 02:45:00|643.09|635.29|643.88|636.08|644.25|636.45|639.91|632.11|739
1656384600000|2022-06-28 02:50:00|643.87|636.07|645.92|638.12|646.43|638.63|643.78|635.98|632
1656384900000|2022-06-28 02:55:00|645.77|637.97|645.87|638.07|646.24|638.44|645.5|637.7|583
1656385200000|2022-06-28 03:00:00|646.01|638.21|644.99|637.19|646.1|638.3|644.23|636.43|639
1656385500000|2022-06-28 03:05:00|645|637.2|647.98|640.18|648.15|640.35|644.91|637.11|700
1656385800000|2022-06-28 03:10:00|647.91|640.11|648|640.2|648.16|640.36|646.88|639.08|513
1656386100000|2022-06-28 03:15:00|648.04|640.24|647.18|639.38|648.14|640.34|646.79|638.99|473
1656386400000|2022-06-28 03:20:00|647.15|639.35|645.2|637.4|647.15|639.35|644.1|636.3|573
1656386700000|2022-06-28 03:25:00|645.19|637.39|646.89|639.09|647.07|639.27|645.03|637.23|507
1656387000000|2022-06-28 03:30:00|646.87|639.07|646.65|638.85|646.97|639.17|645.9|638.1|443
1656387300000|2022-06-28 03:35:00|646.66|638.86|649|641.2|649.07|641.27|646.1|638.3|432
1656387600000|2022-06-28 03:40:00|648.98|641.18|648.08|640.28|649.16|641.36|647.24|639.44|415
1656387900000|2022-06-28 03:45:00|648.09|640.29|648.88|641.08|649.1|641.3|647.18|639.38|454
1656388200000|2022-06-28 03:50:00|648.86|641.06|650.92|643.12|651.05|643.25|648.62|640.82|484
1656388500000|2022-06-28 03:55:00|650.94|643.14|651.84|644.04|652.16|644.36|650.9|643.1|540
1656388800000|2022-06-28 04:00:00|651.85|644.05|651.52|643.72|653.01|645.21|651.52|643.72|524
1656389100000|2022-06-28 04:05:00|651.51|643.71|651.12|643.32|653.05|645.25|649.39|641.59|508
1656389400000|2022-06-28 04:10:00|651.05|643.25|649.84|642.04|651.72|643.92|649.36|641.56|478
1656389700000|2022-06-28 04:15:00|649.83|642.03|651.12|643.32|651.13|643.33|649.64|641.84|694
1656390000000|2022-06-28 04:20:00|651.11|643.31|653.68|645.88|653.95|646.15|650.64|642.84|715
1656390300000|2022-06-28 04:25:00|653.69|645.89|651.99|644.19|654.11|646.31|651.58|643.78|448
1656390600000|2022-06-28 04:30:00|651.95|644.15|652.95|645.15|653.9|646.1|651.83|644.03|492
1656390900000|2022-06-28 04:35:00|652.94|645.14|651.99|644.19|653.08|645.28|651.78|643.98|437
1656391200000|2022-06-28 04:40:00|651.96|644.16|652.61|644.81|653.07|645.27|651.87|644.07|703
1656391500000|2022-06-28 04:45:00|652.68|644.88|654.18|646.38|654.67|646.87|652.25|644.45|538
1656391800000|2022-06-28 04:50:00|654.14|646.34|653.41|645.61|654.19|646.39|652.73|644.93|277
1656392100000|2022-06-28 04:55:00|653.47|645.67|652.94|645.14|654.08|646.28|652.58|644.78|446
1656392400000|2022-06-28 05:00:00|652.91|645.11|653.1|645.3|654.57|646.77|652.64|644.84|618
1656392700000|2022-06-28 05:05:00|653.09|645.29|651.84|644.04|653.28|645.48|651.78|643.98|483
1656393000000|2022-06-28 05:10:00|651.82|644.02|649.06|641.26|651.92|644.12|649.05|641.25|523
1656393300000|2022-06-28 05:15:00|648.95|641.15|653.7|645.9|653.77|645.97|648.95|641.15|626
1656393600000|2022-06-28 05:20:00|653.71|645.91|653.91|646.11|654.79|646.99|653.14|645.34|757
1656393900000|2022-06-28 05:25:00|653.92|646.12|654.08|646.28|655.62|647.82|652.7|644.9|668
1656394200000|2022-06-28 05:30:00|654.03|646.23|652.66|644.86|654.83|647.03|652.34|644.54|431
1656394500000|2022-06-28 05:35:00|652.63|644.83|654.82|647.02|655.19|647.39|652.6|644.8|661
1656394800000|2022-06-28 05:40:00|655|647.2|654.64|646.84|655.24|647.44|654.26|646.46|630
1656395100000|2022-06-28 05:45:00|654.7|646.9|653|645.2|654.86|647.06|652.8|645|404
1656395400000|2022-06-28 05:50:00|652.99|645.19|652.71|644.91|653.24|645.44|652.6|644.8|515
1656395700000|2022-06-28 05:55:00|652.69|644.89|650.5|642.7|653.05|645.25|649.82|642.02|486
1656396000000|2022-06-28 06:00:00|650.74|642.94|654.74|646.94|654.93|647.13|650.73|642.93|678
1656396300000|2022-06-28 06:05:00|654.75|646.95|654.75|646.95|655.72|647.92|653.71|645.91|672
1656396600000|2022-06-28 06:10:00|654.74|646.94|656.79|648.99|657.52|649.72|654.58|646.78|582
1656396900000|2022-06-28 06:15:00|656.77|648.97|657.38|649.58|658.44|650.64|656.52|648.72|420
1656397200000|2022-06-28 06:20:00|657.39|649.59|658.09|650.29|658.25|650.45|657.29|649.49|419
1656397500000|2022-06-28 06:25:00|658.08|650.28|661.32|653.52|662.15|654.35|658.07|650.27|777
1656397800000|2022-06-28 06:30:00|661.35|653.55|660.11|652.31|661.41|653.61|659.68|651.88|687
1656398100000|2022-06-28 06:35:00|660.1|652.3|660.06|652.26|661.28|653.48|659.26|651.46|642
1656398400000|2022-06-28 06:40:00|660.05|652.25|658.99|651.19|660.43|652.63|658.81|651.01|632
1656398700000|2022-06-28 06:45:00|659.01|651.21|661.05|653.25|661.11|653.31|658.79|650.99|624
1656399000000|2022-06-28 06:50:00|661.07|653.27|659.76|651.96|661.32|653.52|659.76|651.96|391
1656399300000|2022-06-28 06:55:00|659.89|652.09|660.04|652.24|662.45|654.65|659.85|652.05|569
1656399600000|2022-06-28 07:00:00|660.06|652.26|664.68|656.88|664.77|656.97|659.86|652.06|725
1656399900000|2022-06-28 07:05:00|664.66|656.86|665.03|657.23|665.63|657.83|663.88|656.08|656
1656400200000|2022-06-28 07:10:00|665.06|657.26|665.54|657.74|666.33|658.53|664.71|656.91|686
1656400500000|2022-06-28 07:15:00|665.53|657.73|664.91|657.11|666.16|658.36|664.53|656.73|609
1656400800000|2022-06-28 07:20:00|664.84|657.04|665.38|657.58|665.62|657.82|664.61|656.81|552
1656401100000|2022-06-28 07:25:00|665.36|657.56|663.19|655.39|665.38|657.58|662.57|654.77|634
1656401400000|2022-06-28 07:30:00|663.18|655.38|661.51|653.71|664|656.2|660.89|653.09|468
1656401700000|2022-06-28 07:35:00|661.52|653.72|661.05|653.25|662.25|654.45|660.34|652.54|473
1656402000000|2022-06-28 07:40:00|661.06|653.26|660.23|652.43|662.19|654.39|660.08|652.28|621
1656402300000|2022-06-28 07:45:00|660.22|652.42|659.09|651.29|661.1|653.3|658.8|651|494
1656402600000|2022-06-28 07:50:00|659.08|651.28|660.24|652.44|660.53|652.73|658.32|650.52|457
1656402900000|2022-06-28 07:55:00|660.22|652.42|661.61|653.81|661.7|653.9|660.19|652.39|566
1656403200000|2022-06-28 08:00:00|661.66|653.86|662.27|654.47|663.22|655.42|661.29|653.49|505
1656403500000|2022-06-28 08:05:00|662.32|654.52|660.83|653.03|662.99|655.19|660.59|652.79|551
1656403800000|2022-06-28 08:10:00|660.77|652.97|662.28|654.48|663.64|655.84|660.75|652.95|266
1656404100000|2022-06-28 08:15:00|662.3|654.5|660.95|653.15|662.41|654.61|660.58|652.78|579
1656404400000|2022-06-28 08:20:00|660.93|653.13|660.42|652.62|661.37|653.57|660.36|652.56|617
1656404700000|2022-06-28 08:25:00|660.36|652.56|660.44|652.64|661.2|653.4|659.99|652.19|588
1656405000000|2022-06-28 08:30:00|660.43|652.63|659.29|651.49|661.21|653.41|658.96|651.16|550
1656405300000|2022-06-28 08:35:00|659.23|651.43|663.11|655.31|663.12|655.32|658.86|651.06|655
1656405600000|2022-06-28 08:40:00|663.12|655.32|664.92|657.12|665.39|657.59|661.82|654.02|701
1656405900000|2022-06-28 08:45:00|664.91|657.11|670.95|663.15|671.5|663.7|664.84|657.04|843
1656406200000|2022-06-28 08:50:00|670.94|663.14|672.02|664.22|672.81|665.01|670.53|662.73|658
1656406500000|2022-06-28 08:55:00|672.03|664.23|671.25|663.45|673.69|665.89|670.46|662.66|796
1656406800000|2022-06-28 09:00:00|671.28|663.48|670.22|662.42|672.6|664.8|670.22|662.42|723
1656407100000|2022-06-28 09:05:00|670.23|662.43|672.27|664.47|672.48|664.68|669.93|662.13|712
1656407400000|2022-06-28 09:10:00|672.3|664.5|671.83|664.03|672.7|664.9|670.95|663.15|572
1656407700000|2022-06-28 09:15:00|671.78|663.98|672.99|665.19|673.17|665.37|671.78|663.98|520
1656408000000|2022-06-28 09:20:00|672.94|665.14|673.21|665.41|676.6|668.8|672.88|665.08|516
1656408300000|2022-06-28 09:25:00|673.2|665.4|670.93|663.13|673.2|665.4|670.03|662.23|475
1656408600000|2022-06-28 09:30:00|670.94|663.14|675.06|667.26|675.6|667.8|670.94|663.14|797
1656408900000|2022-06-28 09:35:00|675.08|667.28|674.18|666.38|675.16|667.36|673.6|665.8|671
1656409200000|2022-06-28 09:40:00|674.05|666.25|671.37|663.57|674.07|666.27|670.91|663.11|711
1656409500000|2022-06-28 09:45:00|671.41|663.61|673.01|665.21|673.56|665.76|670.75|662.95|752
1656409800000|2022-06-28 09:50:00|673.09|665.29|671.89|664.09|673.28|665.48|671.69|663.89|713
1656410100000|2022-06-28 09:55:00|671.79|663.99|670.28|662.48|672.37|664.57|670.28|662.48|655
1656410400000|2022-06-28 10:00:00|670.39|662.59|668.61|660.81|670.86|663.06|668.24|660.44|676
1656410700000|2022-06-28 10:05:00|668.62|660.82|668.03|660.23|669.11|661.31|667.84|660.04|500
1656411000000|2022-06-28 10:10:00|668.02|660.22|667.83|660.03|668.79|660.99|667.66|659.86|613
1656411300000|2022-06-28 10:15:00|667.82|660.02|667.85|660.05|668.35|660.55|666.74|658.94|636
1656411600000|2022-06-28 10:20:00|667.87|660.07|668.34|660.54|671.2|663.4|667.8|660|679
1656411900000|2022-06-28 10:25:00|667.89|660.09|668.61|660.81|669.22|661.42|667.77|659.97|475
1656412200000|2022-06-28 10:30:00|668.56|660.76|669.35|661.55|670.21|662.41|667.9|660.1|652
1656412500000|2022-06-28 10:35:00|669.36|661.56|667.33|659.53|669.76|661.96|667.12|659.32|588
1656412800000|2022-06-28 10:40:00|667.35|659.55|662.79|654.99|668.68|660.88|662.73|654.93|685
1656413100000|2022-06-28 10:45:00|662.77|654.97|663.97|656.17|664.96|657.16|661.59|653.79|613
1656413400000|2022-06-28 10:50:00|664.09|656.29|665.25|657.45|666.1|658.3|663.04|655.24|455
1656413700000|2022-06-28 10:55:00|665.27|657.47|664.78|656.98|665.83|658.03|664.64|656.84|448
1656414000000|2022-06-28 11:00:00|665.07|657.27|663.37|655.57|665.93|658.13|662.68|654.88|649
1656414300000|2022-06-28 11:05:00|663.29|655.49|665.8|658|665.88|658.08|661.88|654.08|642
1656414600000|2022-06-28 11:10:00|665.81|658.01|668.99|661.19|669|661.2|665.55|657.75|722
1656414900000|2022-06-28 11:15:00|668.97|661.17|667.27|659.47|670.01|662.21|666.82|659.02|611
1656415200000|2022-06-28 11:20:00|667.28|659.48|669.89|662.09|669.89|662.09|666.65|658.85|595
1656415500000|2022-06-28 11:25:00|669.85|662.05|673.07|665.27|673.75|665.95|669.71|661.91|520
1656415800000|2022-06-28 11:30:00|672.91|665.11|675.85|668.05|676.7|668.9|671.89|664.09|714
1656416100000|2022-06-28 11:35:00|675.94|668.14|676.87|669.07|677.14|669.34|675.2|667.4|729
1656416400000|2022-06-28 11:40:00|676.85|669.05|673.15|665.35|676.85|669.05|673|665.2|651
1656416700000|2022-06-28 11:45:00|673.22|665.42|672.78|664.98|674.12|666.32|672.43|664.63|660
1656417000000|2022-06-28 11:50:00|672.79|664.99|672.1|664.3|673.27|665.47|670.15|662.35|668
1656417300000|2022-06-28 11:55:00|672.13|664.33|670.61|662.81|672.21|664.41|670.41|662.61|570
1656417600000|2022-06-28 12:00:00|670.62|662.82|671.09|663.29|671.43|663.63|669.8|662|554
1656417900000|2022-06-28 12:05:00|671.06|663.26|673.49|665.69|673.85|666.05|671.01|663.21|486
1656418200000|2022-06-28 12:10:00|673.51|665.71|675.11|667.31|676.06|668.26|672.93|665.13|672
1656418500000|2022-06-28 12:15:00|675.12|667.32|677.69|669.89|679.8|672|675.1|667.3|864
1656418800000|2022-06-28 12:20:00|677.7|669.9|673.12|665.32|679.23|671.43|672.89|665.09|838
1656419100000|2022-06-28 12:25:00|673.07|665.27|695.81|688.01|704.41|696.61|672.99|665.19|1039
1656419400000|2022-06-28 12:30:00|695.8|688|700.17|692.37|704.12|696.32|689.51|681.71|1068
1656419700000|2022-06-28 12:35:00|700.11|692.31|716.46|708.66|728.76|720.96|698.51|690.71|1091
1656420000000|2022-06-28 12:40:00|716.48|708.68|708.37|700.57|716.48|708.68|707.12|699.32|986
1656420300000|2022-06-28 12:45:00|708.34|700.54|700.54|692.74|708.91|701.11|700.37|692.57|999
1656420600000|2022-06-28 12:50:00|700.48|692.68|694.08|686.28|701.56|693.76|693.42|685.62|912
1656420900000|2022-06-28 12:55:00|694.09|686.29|692.28|684.48|695.17|687.37|691.71|683.91|876
1656421200000|2022-06-28 13:00:00|692.37|684.57|697.81|690.01|697.96|690.16|692.09|684.29|916
1656421500000|2022-06-28 13:05:00|697.78|689.98|697.67|689.87|698.78|690.98|695.31|687.51|802
1656421800000|2022-06-28 13:10:00|697.68|689.88|704.87|697.07|704.98|697.18|696.53|688.73|867
1656422100000|2022-06-28 13:15:00|704.86|697.06|701.58|693.78|710.51|702.71|701.58|693.78|914
1656422400000|2022-06-28 13:20:00|701.6|693.8|705.95|698.15|706.23|698.43|701.43|693.63|813
1656422700000|2022-06-28 13:25:00|706.26|698.46|709.12|701.32|711.39|703.59|705.09|697.29|730
1656423000000|2022-06-28 13:30:00|709.1|701.3|709.06|701.26|719.67|711.87|707.76|699.96|988
1656423300000|2022-06-28 13:35:00|709.08|701.28|709.78|701.98|711.29|703.49|706.57|698.77|945
1656423600000|2022-06-28 13:40:00|709.79|701.99|710.27|702.47|712.79|704.99|709.07|701.27|904
1656423900000|2022-06-28 13:45:00|710.19|702.39|707.27|699.47|711.08|703.28|705.31|697.51|820
1656424200000|2022-06-28 13:50:00|707.28|699.48|705.4|697.6|707.75|699.95|704.9|697.1|703
1656424500000|2022-06-28 13:55:00|705.37|697.57|702.81|695.01|705.37|697.57|702.43|694.63|796
1656424800000|2022-06-28 14:00:00|702.83|695.03|700.64|692.84|704.38|696.58|700.61|692.81|873
1656425100000|2022-06-28 14:05:00|700.62|692.82|696.9|689.1|700.88|693.08|695.9|688.1|853
1656425400000|2022-06-28 14:10:00|696.85|689.05|697.85|690.05|699.44|691.64|696.75|688.95|766
1656425700000|2022-06-28 14:15:00|697.83|690.03|693.43|685.63|697.87|690.07|693.24|685.44|795
1656426000000|2022-06-28 14:20:00|693.55|685.75|692.78|684.98|694.54|686.74|692.29|684.49|765
1656426300000|2022-06-28 14:25:00|692.82|685.02|692.6|684.8|695.07|687.27|692.54|684.74|594
1656426600000|2022-06-28 14:30:00|692.58|684.78|688.27|680.47|692.76|684.96|687.57|679.77|802
1656426900000|2022-06-28 14:35:00|687.73|679.93|689.25|681.45|690.08|682.28|686.02|678.22|870
1656427200000|2022-06-28 14:40:00|689.31|681.51|687.08|679.28|690.25|682.45|687.02|679.22|858
1656427500000|2022-06-28 14:45:00|687.09|679.29|674.59|666.79|687.13|679.33|673.82|666.02|944
1656427800000|2022-06-28 14:50:00|674.55|666.75|674.93|667.13|675.56|667.76|669.86|662.06|933
1656428100000|2022-06-28 14:55:00|674.92|667.12|675.52|667.72|676.26|668.46|673.71|665.91|890
1656428400000|2022-06-28 15:00:00|675.5|667.7|675.97|668.17|677.33|669.53|672.93|665.13|909
1656428700000|2022-06-28 15:05:00|676.01|668.21|675.04|667.24|677.95|670.15|673.78|665.98|904
1656429000000|2022-06-28 15:10:00|675.14|667.34|677.18|669.38|677.9|670.1|674.59|666.79|832
1656429300000|2022-06-28 15:15:00|677.17|669.37|673.48|665.68|677.74|669.94|673.48|665.68|862
1656429600000|2022-06-28 15:20:00|673.41|665.61|672.03|664.23|674.66|666.86|670.38|662.58|901
1656429900000|2022-06-28 15:25:00|672|664.2|669.48|661.68|674.18|666.38|668.52|660.72|760
1656430200000|2022-06-28 15:30:00|669.46|661.66|668.29|660.49|669.46|661.66|666.86|659.06|819
1656430500000|2022-06-28 15:35:00|668.25|660.45|666.34|658.54|668.74|660.94|666.3|658.5|788
1656430800000|2022-06-28 15:40:00|666.31|658.51|662.22|654.42|666.48|658.68|661.92|654.12|780
1656431100000|2022-06-28 15:45:00|662.23|654.43|660.62|652.82|664.08|656.28|659.31|651.51|880
1656431400000|2022-06-28 15:50:00|660.63|652.83|657.26|649.46|660.63|652.83|656.3|648.5|907
1656431700000|2022-06-28 15:55:00|657.25|649.45|657.23|649.43|659.85|652.05|656.93|649.13|744
1656432000000|2022-06-28 16:00:00|657.24|649.44|657.01|649.21|658.99|651.19|656.37|648.57|851
1656432300000|2022-06-28 16:05:00|656.99|649.19|658.71|650.91|659.23|651.43|653.84|646.04|952
1656432600000|2022-06-28 16:10:00|658.7|650.9|661.02|653.22|664.69|656.89|658.63|650.83|879
1656432900000|2022-06-28 16:15:00|660.97|653.17|661.42|653.62|661.62|653.82|659.07|651.27|819
1656433200000|2022-06-28 16:20:00|661.41|653.61|658.03|650.23|661.41|653.61|657.49|649.69|802
1656433500000|2022-06-28 16:25:00|657.98|650.18|660.23|652.43|660.97|653.17|657.48|649.68|690
1656433800000|2022-06-28 16:30:00|660.44|652.64|658.92|651.12|660.53|652.73|658.01|650.21|554
1656434100000|2022-06-28 16:35:00|658.91|651.11|661.87|654.07|661.9|654.1|658.29|650.49|604
1656434400000|2022-06-28 16:40:00|661.85|654.05|663.93|656.13|664.03|656.23|661.66|653.86|618
1656434700000|2022-06-28 16:45:00|663.95|656.15|662.01|654.21|665.09|657.29|660.9|653.1|810
1656435000000|2022-06-28 16:50:00|662|654.2|660.88|653.08|662.92|655.12|660.82|653.02|749
1656435300000|2022-06-28 16:55:00|661.02|653.22|661.99|654.19|662.96|655.16|660.81|653.01|774
1656435600000|2022-06-28 17:00:00|661.95|654.15|663.9|656.1|664.18|656.38|660.59|652.79|813
1656435900000|2022-06-28 17:05:00|663.91|656.11|658.73|650.93|664.66|656.86|658.73|650.93|779
1656436200000|2022-06-28 17:10:00|658.68|650.88|658.61|650.81|661.63|653.83|658.32|650.52|800
1656436500000|2022-06-28 17:15:00|658.59|650.79|661.39|653.59|661.64|653.84|658.19|650.39|657
1656436800000|2022-06-28 17:20:00|661.42|653.62|659.64|651.84|661.45|653.65|658.56|650.76|679
1656437100000|2022-06-28 17:25:00|659.65|651.85|660.2|652.4|661.64|653.84|658.16|650.36|763
1656437400000|2022-06-28 17:30:00|660.22|652.42|662.44|654.64|663.03|655.23|659.6|651.8|795
1656437700000|2022-06-28 17:35:00|662.46|654.66|662.09|654.29|663.38|655.58|661.32|653.52|676
1656438000000|2022-06-28 17:40:00|661.82|654.02|663.84|656.04|664.05|656.25|661.66|653.86|715
1656438300000|2022-06-28 17:45:00|663.89|656.09|662.96|655.16|664.48|656.68|661.33|653.53|750
1656438600000|2022-06-28 17:50:00|662.97|655.17|663.04|655.24|664.72|656.92|662.09|654.29|695
1656438900000|2022-06-28 17:55:00|662.88|655.08|661.66|653.86|664.02|656.22|660.11|652.31|731
1656439200000|2022-06-28 18:00:00|661.64|653.84|659.92|652.12|662.12|654.32|659.78|651.98|753
1656439500000|2022-06-28 18:05:00|659.96|652.16|651.22|643.42|660.83|653.03|650.23|642.43|756
1656439800000|2022-06-28 18:10:00|651.52|643.72|650.31|642.51|652.51|644.71|649.28|641.48|849
1656440100000|2022-06-28 18:15:00|650.29|642.49|648.83|641.03|650.47|642.67|646.29|638.49|939
1656440400000|2022-06-28 18:20:00|648.73|640.93|649.15|641.35|650.66|642.86|647.15|639.35|897
1656440700000|2022-06-28 18:25:00|649.16|641.36|648.79|640.99|650.72|642.92|648.41|640.61|835
1656441000000|2022-06-28 18:30:00|648.78|640.98|645.12|637.32|648.85|641.05|644.45|636.65|798
1656441300000|2022-06-28 18:35:00|645.11|637.31|646.5|638.7|646.77|638.97|644.66|636.86|757
1656441600000|2022-06-28 18:40:00|646.47|638.67|647.38|639.58|647.79|639.99|644.53|636.73|682
1656441900000|2022-06-28 18:45:00|647.43|639.63|648.26|640.46|649.55|641.75|646.79|638.99|843
1656442200000|2022-06-28 18:50:00|648.25|640.45|648.8|641|649.66|641.86|647.78|639.98|770
1656442500000|2022-06-28 18:55:00|648.77|640.97|647.88|640.08|649.06|641.26|646.45|638.65|729
1656442800000|2022-06-28 19:00:00|647.89|640.09|646.14|638.34|649.65|641.85|645.94|638.14|778
1656443100000|2022-06-28 19:05:00|646.16|638.36|646.64|638.84|647.17|639.37|645.57|637.77|747
1656443400000|2022-06-28 19:10:00|646.66|638.86|644.21|636.41|647.16|639.36|643.13|635.33|738
1656443700000|2022-06-28 19:15:00|644.2|636.4|642.18|634.38|644.62|636.82|640.84|633.04|756
1656444000000|2022-06-28 19:20:00|642.19|634.39|640.72|632.92|642.29|634.49|640.6|632.8|764
1656444300000|2022-06-28 19:25:00|640.74|632.94|640.92|633.12|642.28|634.48|639.28|631.48|840
1656444600000|2022-06-28 19:30:00|640.94|633.14|641.85|634.05|643.27|635.47|640.05|632.25|816
1656444900000|2022-06-28 19:35:00|641.83|634.03|643.55|635.75|643.55|635.75|641.25|633.45|682
1656445200000|2022-06-28 19:40:00|643.84|636.04|643.05|635.25|644.02|636.22|642.77|634.97|509
1656445500000|2022-06-28 19:45:00|643.06|635.26|643.99|636.19|645.12|637.32|641.04|633.24|822
1656445800000|2022-06-28 19:50:00|644.1|636.3|646.07|638.27|646.08|638.28|641.86|634.06|738
1656446100000|2022-06-28 19:55:00|646.14|638.34|645.84|638.04|647.7|639.9|644.75|636.95|674
1656446400000|2022-06-28 20:00:00|645.71|637.91|645.48|637.68|647|639.2|644.82|637.02|786
1656446700000|2022-06-28 20:05:00|645.47|637.67|643.34|635.54|645.5|637.7|642.91|635.11|678
1656447000000|2022-06-28 20:10:00|643.31|635.51|643.99|636.19|644.07|636.27|641.05|633.25|650
1656447300000|2022-06-28 20:15:00|643.98|636.18|643.65|635.85|644.21|636.41|642.76|634.96|560
1656447600000|2022-06-28 20:20:00|643.71|635.91|645.05|637.25|645.11|637.31|642.46|634.66|726
1656447900000|2022-06-28 20:25:00|645.04|637.24|646.65|638.85|647.2|639.4|643.99|636.19|681
1656448200000|2022-06-28 20:30:00|646.69|638.89|643.28|635.48|646.74|638.94|642.99|635.19|763
1656448500000|2022-06-28 20:35:00|643.29|635.49|646.59|638.79|646.62|638.82|641.6|633.8|684
1656448800000|2022-06-28 20:40:00|646.6|638.8|647.22|639.42|648.88|641.08|645.46|637.66|572
1656449100000|2022-06-28 20:45:00|647.28|639.48|647.73|639.93|648.47|640.67|646.4|638.6|707
1656449400000|2022-06-28 20:50:00|647.72|639.92|650.7|642.9|651.04|643.24|647.62|639.82|753
1656449700000|2022-06-28 20:55:00|650.68|642.88|651.34|643.54|651.83|644.03|649.7|641.9|599
1656450000000|2022-06-28 21:00:00|651.29|643.49|652.72|644.92|652.85|645.05|651.05|643.25|403
1656450300000|2022-06-28 21:05:00|652.75|644.95|652.69|644.89|653.57|645.77|651.83|644.03|418
1656450600000|2022-06-28 21:10:00|652.72|644.92|654.62|646.82|654.79|646.99|652.17|644.37|570
1656450900000|2022-06-28 21:15:00|654.63|646.83|653.43|645.63|654.92|647.12|652.88|645.08|614
1656451200000|2022-06-28 21:20:00|653.41|645.61|654.02|646.22|654.69|646.89|653.41|645.61|314
1656451500000|2022-06-28 21:25:00|653.97|646.17|654.4|646.6|654.43|646.63|652.73|644.93|457
1656451800000|2022-06-28 21:30:00|654.43|646.63|652.84|645.04|654.43|646.63|652.82|645.02|259
1656452100000|2022-06-28 21:35:00|652.82|645.02|652.69|644.89|653.29|645.49|652.32|644.52|210
1656452400000|2022-06-28 21:40:00|652.59|644.79|652.55|644.75|652.87|645.07|651.69|643.89|364
1656452700000|2022-06-28 21:45:00|652.48|644.68|651.71|643.91|652.55|644.75|651.52|643.72|313
1656453000000|2022-06-28 21:50:00|651.72|643.92|653.93|646.13|653.93|646.13|651.63|643.83|250
1656453300000|2022-06-28 21:55:00|653.94|646.14|654.27|646.47|654.46|646.66|653.41|645.61|338
1656453600000|2022-06-28 22:00:00|654.25|646.45|652.05|644.25|654.25|646.45|651.69|643.89|295
1656453900000|2022-06-28 22:05:00|652.01|644.21|647.07|639.27|652.01|644.21|646.09|638.29|533
1656454200000|2022-06-28 22:10:00|647.08|639.28|647.95|640.15|648.2|640.4|646.07|638.27|484
1656454500000|2022-06-28 22:15:00|647.94|640.14|646.97|639.17|647.96|640.16|646.31|638.51|252
1656454800000|2022-06-28 22:20:00|646.95|639.15|648.53|640.73|649.49|641.69|646.95|639.15|547
1656455100000|2022-06-28 22:25:00|648.44|640.64|646.42|638.62|648.59|640.79|645.82|638.02|501
1656455400000|2022-06-28 22:30:00|646.38|638.58|636.84|629.04|646.55|638.75|635.63|627.83|646
1656455700000|2022-06-28 22:35:00|636.82|629.02|639.31|631.51|639.8|632|636.76|628.96|606
1656456000000|2022-06-28 22:40:00|639.32|631.52|637.71|629.91|639.32|631.52|636.6|628.8|742
1656456300000|2022-06-28 22:45:00|637.8|630|635.68|627.88|638.22|630.42|635.42|627.62|775
1656456600000|2022-06-28 22:50:00|635.67|627.87|635.98|628.18|637.38|629.58|635.02|627.22|812
1656456900000|2022-06-28 22:55:00|636|628.2|635.32|627.52|636.49|628.69|634.71|626.91|672
1656457200000|2022-06-28 23:00:00|635.4|627.6|632.56|624.76|636.14|628.34|630.91|623.11|792
1656457500000|2022-06-28 23:05:00|632.53|624.73|635.13|627.33|635.76|627.96|632.23|624.43|697
1656457800000|2022-06-28 23:10:00|635.11|627.31|638.73|630.93|639.44|631.64|634.39|626.59|723
1656458100000|2022-06-28 23:15:00|638.72|630.92|636.86|629.06|638.79|630.99|636.03|628.23|726
1656458400000|2022-06-28 23:20:00|636.93|629.13|640.92|633.12|641.26|633.46|636.93|629.13|669
1656458700000|2022-06-28 23:25:00|640.89|633.09|639.54|631.74|641.04|633.24|637.88|630.08|698
1656459000000|2022-06-28 23:30:00|639.55|631.75|635.39|627.59|640.02|632.22|634.96|627.16|641
1656459300000|2022-06-28 23:35:00|635.36|627.56|635.48|627.68|636.7|628.9|632.99|625.19|680
1656459600000|2022-06-28 23:40:00|635.45|627.65|635.32|627.52|637.5|629.7|634.66|626.86|785
1656459900000|2022-06-28 23:45:00|635.3|627.5|634.18|626.38|635.73|627.93|634.05|626.25|705
1656460200000|2022-06-28 23:50:00|634.26|626.46|635.58|627.78|635.68|627.88|631.64|623.84|747
1656460500000|2022-06-28 23:55:00|635.73|627.93|635.15|627.35|636.21|628.41|634.84|627.04|546
1656460800000|2022-06-29 00:00:00|635.14|627.34|635.58|627.78|637.85|630.05|634.18|626.38|673
1656461100000|2022-06-29 00:05:00|635.57|627.77|636.94|629.14|637.83|630.03|635.03|627.23|661
1656461400000|2022-06-29 00:10:00|636.93|629.13|636.66|628.86|637.65|629.85|630.45|622.65|861
1656461700000|2022-06-29 00:15:00|636.67|628.87|641.06|633.26|642.16|634.36|634.76|626.96|789
1656462000000|2022-06-29 00:20:00|641.05|633.25|640.31|632.51|641.05|633.25|638.04|630.24|710
1656462300000|2022-06-29 00:25:00|640.27|632.47|641.09|633.29|641.15|633.35|639.09|631.29|493
1656462600000|2022-06-29 00:30:00|641.38|633.58|640.13|632.33|642.8|635|639.92|632.12|572
1656462900000|2022-06-29 00:35:00|640.08|632.28|637.47|629.67|640.92|633.12|637.47|629.67|434
1656463200000|2022-06-29 00:40:00|637.46|629.66|640.47|632.67|641.86|634.06|637.36|629.56|765
1656463500000|2022-06-29 00:45:00|640.49|632.69|640.73|632.93|641.65|633.85|638.91|631.11|632
1656463800000|2022-06-29 00:50:00|640.71|632.91|637.13|629.33|641.15|633.35|636.43|628.63|681
1656464100000|2022-06-29 00:55:00|637.08|629.28|637.89|630.09|638.78|630.98|635.16|627.36|718
1656464400000|2022-06-29 01:00:00|637.86|630.06|639.07|631.27|639.12|631.32|636.66|628.86|732
1656464700000|2022-06-29 01:05:00|639.05|631.25|641.11|633.31|641.56|633.76|637.05|629.25|641
1656465000000|2022-06-29 01:10:00|641.1|633.3|644.14|636.34|644.79|636.99|640.73|632.93|611
1656465300000|2022-06-29 01:15:00|644.13|636.33|645.21|637.41|645.87|638.07|643.66|635.86|559
1656465600000|2022-06-29 01:20:00|645.3|637.5|645.13|637.33|645.93|638.13|644.26|636.46|477
1656465900000|2022-06-29 01:25:00|644.99|637.19|647.5|639.7|647.93|640.13|644.69|636.89|674
1656466200000|2022-06-29 01:30:00|647.48|639.68|646.91|639.11|647.83|640.03|646.2|638.4|466
1656466500000|2022-06-29 01:35:00|646.89|639.09|645.38|637.58|647.56|639.76|645.3|637.5|352
1656466800000|2022-06-29 01:40:00|645.29|637.49|643.87|636.07|645.99|638.19|642.68|634.88|610
1656467100000|2022-06-29 01:45:00|644|636.2|642.17|634.37|644|636.2|641.8|634|535
1656467400000|2022-06-29 01:50:00|642.16|634.36|644.37|636.57|644.4|636.6|642.08|634.28|553
1656467700000|2022-06-29 01:55:00|644.38|636.58|643.91|636.11|645.4|637.6|643.37|635.57|634
1656468000000|2022-06-29 02:00:00|643.9|636.1|643.92|636.12|644.76|636.96|642.77|634.97|672
1656468300000|2022-06-29 02:05:00|643.93|636.13|642.89|635.09|644.23|636.43|642.25|634.45|585
1656468600000|2022-06-29 02:10:00|642.98|635.18|645.89|638.09|646.59|638.79|642.61|634.81|672
1656468900000|2022-06-29 02:15:00|645.83|638.03|643.08|635.28|646.64|638.84|642.94|635.14|648
1656469200000|2022-06-29 02:20:00|643.1|635.3|640.98|633.18|643.24|635.44|640.06|632.26|672
1656469500000|2022-06-29 02:25:00|640.99|633.19|640.86|633.06|641.83|634.03|637.77|629.97|660
1656469800000|2022-06-29 02:30:00|640.82|633.02|645.19|637.39|645.74|637.94|639.98|632.18|577
1656470100000|2022-06-29 02:35:00|645.22|637.42|645.83|638.03|646.48|638.68|642.94|635.14|482
1656470400000|2022-06-29 02:40:00|645.82|638.02|647.01|639.21|647.09|639.29|645.2|637.4|523
1656470700000|2022-06-29 02:45:00|647.04|639.24|647.49|639.69|648.54|640.74|646.26|638.46|682
1656471000000|2022-06-29 02:50:00|647.5|639.7|647.97|640.17|648.09|640.29|645.48|637.68|435
1656471300000|2022-06-29 02:55:00|647.99|640.19|647.87|640.07|648.44|640.64|646.19|638.39|513
1656471600000|2022-06-29 03:00:00|647.81|640.01|647.73|639.93|648.92|641.12|646.93|639.13|508
1656471900000|2022-06-29 03:05:00|647.72|639.92|650.11|642.31|650.58|642.78|647.18|639.38|570
1656472200000|2022-06-29 03:10:00|650.1|642.3|650.91|643.11|651.08|643.28|649.68|641.88|547
1656472500000|2022-06-29 03:15:00|650.9|643.1|647.94|640.14|652.22|644.42|644.54|636.74|757
1656472800000|2022-06-29 03:20:00|647.92|640.12|644.61|636.81|647.98|640.18|644.57|636.77|711
1656473100000|2022-06-29 03:25:00|644.6|636.8|647.13|639.33|647.22|639.42|644.6|636.8|689
1656473400000|2022-06-29 03:30:00|647.12|639.32|645.98|638.18|647.7|639.9|645.78|637.98|434
1656473700000|2022-06-29 03:35:00|646.05|638.25|644.31|636.51|646.09|638.29|643.59|635.79|581
1656474000000|2022-06-29 03:40:00|644.21|636.41|645.08|637.28|645.21|637.41|643.71|635.91|553
1656474300000|2022-06-29 03:45:00|645.1|637.3|640.08|632.28|645.71|637.91|639.58|631.78|682
1656474600000|2022-06-29 03:50:00|640.18|632.38|642.44|634.64|642.69|634.89|639.5|631.7|750
1656474900000|2022-06-29 03:55:00|642.45|634.65|641.74|633.94|643.16|635.36|641.48|633.68|683
1656475200000|2022-06-29 04:00:00|642.14|634.34|642.65|634.85|643.85|636.05|641.69|633.89|565
1656475500000|2022-06-29 04:05:00|642.69|634.89|644.48|636.68|644.81|637.01|641.39|633.59|582
1656475800000|2022-06-29 04:10:00|644.49|636.69|645.88|638.08|646.58|638.78|644.24|636.44|529
1656476100000|2022-06-29 04:15:00|645.93|638.13|644.04|636.24|646.09|638.29|643.77|635.97|660
1656476400000|2022-06-29 04:20:00|644.05|636.25|638.99|631.19|644.14|636.34|638.17|630.37|641
1656476700000|2022-06-29 04:25:00|638.83|631.03|642.53|634.73|642.6|634.8|638.19|630.39|685
1656477000000|2022-06-29 04:30:00|642.54|634.74|645.04|637.24|645.81|638.01|640.97|633.17|720
1656477300000|2022-06-29 04:35:00|645.14|637.34|642.73|634.93|645.14|637.34|642.67|634.87|579
1656477600000|2022-06-29 04:40:00|643.12|635.32|643.82|636.02|644.11|636.31|641.91|634.11|636
1656477900000|2022-06-29 04:45:00|643.81|636.01|641.56|633.76|643.98|636.18|639.17|631.37|732
1656478200000|2022-06-29 04:50:00|641.57|633.77|643|635.2|644.09|636.29|641.32|633.52|594
1656478500000|2022-06-29 04:55:00|642.95|635.15|641.08|633.28|643.15|635.35|640.63|632.83|650
1656478800000|2022-06-29 05:00:00|641.02|633.22|640.45|632.65|641.77|633.97|638.87|631.07|691
1656479100000|2022-06-29 05:05:00|640.41|632.61|640.83|633.03|640.93|633.13|639.79|631.99|604
1656479400000|2022-06-29 05:10:00|640.82|633.02|639.81|632.01|641.14|633.34|639|631.2|463
1656479700000|2022-06-29 05:15:00|639.83|632.03|641.82|634.02|643.06|635.26|639.24|631.44|576
1656480000000|2022-06-29 05:20:00|641.83|634.03|644.46|636.66|645.03|637.23|641.46|633.66|681
1656480300000|2022-06-29 05:25:00|644.51|636.71|639.09|631.29|644.53|636.73|638.63|630.83|710
1656480600000|2022-06-29 05:30:00|639.07|631.27|633.89|626.09|639.3|631.5|633.54|625.74|657
1656480900000|2022-06-29 05:35:00|633.9|626.1|632.91|625.11|634.29|626.49|632.34|624.54|709
1656481200000|2022-06-29 05:40:00|632.92|625.12|633.52|625.72|633.58|625.78|631.77|623.97|632
1656481500000|2022-06-29 05:45:00|633.53|625.73|630.05|622.25|634.6|626.8|629.8|622|808
1656481800000|2022-06-29 05:50:00|629.84|622.04|631.49|623.69|631.63|623.83|627.82|620.02|772
1656482100000|2022-06-29 05:55:00|631.5|623.7|634.21|626.41|635.88|628.08|630.65|622.85|736
1656482400000|2022-06-29 06:00:00|634.59|626.79|632.61|624.81|634.67|626.87|632.55|624.75|550
1656482700000|2022-06-29 06:05:00|632.63|624.83|631.17|623.37|632.63|624.83|629.24|621.44|642
1656483000000|2022-06-29 06:10:00|631.2|623.4|633.14|625.34|633.14|625.34|630.53|622.73|682
1656483300000|2022-06-29 06:15:00|633.18|625.38|632.79|624.99|634.66|626.86|632.61|624.81|611
1656483600000|2022-06-29 06:20:00|632.78|624.98|635.61|627.81|635.63|627.83|630.97|623.17|804
1656483900000|2022-06-29 06:25:00|635.62|627.82|636.72|628.92|637.17|629.37|634.78|626.98|620
1656484200000|2022-06-29 06:30:00|637.15|629.35|636.79|628.99|639.07|631.27|636.53|628.73|643
1656484500000|2022-06-29 06:35:00|636.76|628.96|633.12|625.32|637.14|629.34|632.53|624.73|511
1656484800000|2022-06-29 06:40:00|633.13|625.33|633.61|625.81|634.1|626.3|631.66|623.86|712
1656485100000|2022-06-29 06:45:00|633.66|625.86|632.94|625.14|635.66|627.86|632.37|624.57|661
1656485400000|2022-06-29 06:50:00|632.98|625.18|625.32|617.52|633.08|625.28|622.36|614.56|791
1656485700000|2022-06-29 06:55:00|625.26|617.46|628.79|620.99|630.02|622.22|624.74|616.94|788
1656486000000|2022-06-29 07:00:00|628.8|621|631.37|623.57|631.73|623.93|627.37|619.57|759
1656486300000|2022-06-29 07:05:00|631.47|623.67|628.19|620.39|631.59|623.79|627.86|620.06|628
1656486600000|2022-06-29 07:10:00|628.18|620.38|629.36|621.56|629.91|622.11|627.49|619.69|569
1656486900000|2022-06-29 07:15:00|629.33|621.53|631.36|623.56|632.67|624.87|628.7|620.9|647
1656487200000|2022-06-29 07:20:00|631.35|623.55|633.59|625.79|634.4|626.6|631.33|623.53|572
1656487500000|2022-06-29 07:25:00|633.58|625.78|635.83|628.03|635.93|628.13|632.74|624.94|525
1656487800000|2022-06-29 07:30:00|635.82|628.02|636.52|628.72|637.01|629.21|633.83|626.03|711
1656488100000|2022-06-29 07:35:00|636.41|628.61|635.15|627.35|636.51|628.71|634.72|626.92|542
1656488400000|2022-06-29 07:40:00|635.17|627.37|636.14|628.34|637.05|629.25|635.13|627.33|544
1656488700000|2022-06-29 07:45:00|636.13|628.33|638.88|631.08|638.93|631.13|635.03|627.23|625
1656489000000|2022-06-29 07:50:00|638.84|631.04|639.39|631.59|639.5|631.7|637.98|630.18|488
1656489300000|2022-06-29 07:55:00|639.36|631.56|637.78|629.98|639.87|632.07|637.78|629.98|553
1656489600000|2022-06-29 08:00:00|638.13|630.33|640.89|633.09|640.93|633.13|637.66|629.86|583
1656489900000|2022-06-29 08:05:00|640.8|633|639.63|631.83|641.88|634.08|639.27|631.47|627
1656490200000|2022-06-29 08:10:00|639.61|631.81|640.38|632.58|640.94|633.14|639.54|631.74|359
1656490500000|2022-06-29 08:15:00|640.25|632.45|639.81|632.01|641.13|633.33|638.95|631.15|630
1656490800000|2022-06-29 08:20:00|639.82|632.02|639.79|631.99|640.84|633.04|639.49|631.69|517
1656491100000|2022-06-29 08:25:00|639.8|632|637.09|629.29|639.8|632|636.22|628.42|528
1656491400000|2022-06-29 08:30:00|637.07|629.27|637.31|629.51|638.15|630.35|636.62|628.82|559
1656491700000|2022-06-29 08:35:00|637.32|629.52|637.2|629.4|638.08|630.28|636.2|628.4|446
1656492000000|2022-06-29 08:40:00|637.21|629.41|638.19|630.39|639.18|631.38|634.38|626.58|693
1656492300000|2022-06-29 08:45:00|638.21|630.41|637.73|629.93|638.98|631.18|635.99|628.19|733
1656492600000|2022-06-29 08:50:00|637.66|629.86|635.54|627.74|637.82|630.02|635.22|627.42|720
1656492900000|2022-06-29 08:55:00|635.48|627.68|635.8|628|636.3|628.5|634.35|626.55|610
1656493200000|2022-06-29 09:00:00|635.81|628.01|634.86|627.06|636.89|629.09|634.13|626.33|658
1656493500000|2022-06-29 09:05:00|634.85|627.05|639.46|631.66|639.78|631.98|634.78|626.98|661
1656493800000|2022-06-29 09:10:00|639.47|631.67|643.45|635.65|643.59|635.79|638.86|631.06|696
1656494100000|2022-06-29 09:15:00|643.46|635.66|646.51|638.71|649.34|641.54|643.45|635.65|545
1656494400000|2022-06-29 09:20:00|646.52|638.72|647.34|639.54|650.43|642.63|646.52|638.72|688
1656494700000|2022-06-29 09:25:00|647.33|639.53|648.68|640.88|649.95|642.15|647.31|639.51|610
1656495000000|2022-06-29 09:30:00|648.66|640.86|647.95|640.15|650.52|642.72|646.96|639.16|788
1656495300000|2022-06-29 09:35:00|647.78|639.98|645.03|637.23|648.01|640.21|644.56|636.76|458
1656495600000|2022-06-29 09:40:00|645|637.2|644.7|636.9|645.17|637.37|644.27|636.47|510
1656495900000|2022-06-29 09:45:00|644.8|637|643.31|635.51|644.91|637.11|642.1|634.3|536
1656496200000|2022-06-29 09:50:00|642.62|634.82|642.56|634.76|643.68|635.88|642.05|634.25|693
1656496500000|2022-06-29 09:55:00|642.58|634.78|640.88|633.08|642.6|634.8|640.66|632.86|553
1656496800000|2022-06-29 10:00:00|641.19|633.39|640.1|632.3|642.1|634.3|640.01|632.21|607
1656497100000|2022-06-29 10:05:00|640.11|632.31|643.69|635.89|644.89|637.09|639.73|631.93|641
1656497400000|2022-06-29 10:10:00|643.71|635.91|643.55|635.75|644.2|636.4|642.6|634.8|553
1656497700000|2022-06-29 10:15:00|643.56|635.76|642.3|634.5|644.08|636.28|642.22|634.42|391
1656498000000|2022-06-29 10:20:00|642.29|634.49|640.1|632.3|643.47|635.67|640.1|632.3|598
1656498300000|2022-06-29 10:25:00|640.15|632.35|641.05|633.25|643.04|635.24|639.87|632.07|553
1656498600000|2022-06-29 10:30:00|641.07|633.27|638.71|630.91|642.95|635.15|638.62|630.82|616
1656498900000|2022-06-29 10:35:00|638.72|630.92|639.09|631.29|640.57|632.77|637.94|630.14|488
1656499200000|2022-06-29 10:40:00|639.15|631.35|638.68|630.88|640|632.2|637.75|629.95|547
1656499500000|2022-06-29 10:45:00|638.67|630.87|640.58|632.78|640.58|632.78|637.25|629.45|612
1656499800000|2022-06-29 10:50:00|640.56|632.76|642.25|634.45|642.8|635|640.56|632.76|635
1656500100000|2022-06-29 10:55:00|641.61|633.81|639.97|632.17|642.87|635.07|639.88|632.08|589
1656500400000|2022-06-29 11:00:00|639.96|632.16|638.67|630.87|641.21|633.41|638.43|630.63|684
1656500700000|2022-06-29 11:05:00|638.62|630.82|635.28|627.48|639.19|631.39|634|626.2|646
1656501000000|2022-06-29 11:10:00|635.3|627.5|631.72|623.92|635.7|627.9|630.39|622.59|701
1656501300000|2022-06-29 11:15:00|631.64|623.84|627.81|620.01|632.16|624.36|627.61|619.81|796
1656501600000|2022-06-29 11:20:00|627.77|619.97|630.64|622.84|630.64|622.84|626.59|618.79|838
1656501900000|2022-06-29 11:25:00|630.66|622.86|632.89|625.09|634.48|626.68|630.6|622.8|680
1656502200000|2022-06-29 11:30:00|632.84|625.04|637.04|629.24|638.11|630.31|632.74|624.94|821
1656502500000|2022-06-29 11:35:00|637.05|629.25|635.96|628.16|638.01|630.21|635.38|627.58|702
1656502800000|2022-06-29 11:40:00|636.07|628.27|635.98|628.18|636.78|628.98|634.59|626.79|765
1656503100000|2022-06-29 11:45:00|636|628.2|636.99|629.19|638.05|630.25|635.53|627.73|639
1656503400000|2022-06-29 11:50:00|636.96|629.16|633.6|625.8|637.08|629.28|632.66|624.86|709
1656503700000|2022-06-29 11:55:00|633.59|625.79|638.45|630.65|638.87|631.07|633.16|625.36|769
1656504000000|2022-06-29 12:00:00|638.47|630.67|640.61|632.81|640.74|632.94|638.17|630.37|703
1656504300000|2022-06-29 12:05:00|640.6|632.8|641.09|633.29|641.89|634.09|640.52|632.72|642
1656504600000|2022-06-29 12:10:00|641.11|633.31|641.1|633.3|642.12|634.32|640.1|632.3|719
1656504900000|2022-06-29 12:15:00|640.88|633.08|639.79|631.99|641.81|634.01|639.52|631.72|695
1656505200000|2022-06-29 12:20:00|639.82|632.02|637.65|629.85|641.92|634.12|637.59|629.79|741
1656505500000|2022-06-29 12:25:00|637.64|629.84|637.02|629.22|637.81|630.01|634.01|626.21|712
1656505800000|2022-06-29 12:30:00|636.91|629.11|632.19|624.39|638.06|630.26|630.27|622.47|823
1656506100000|2022-06-29 12:35:00|632.22|624.42|626.45|618.65|632.28|624.48|626.03|618.23|822
1656506400000|2022-06-29 12:40:00|626.46|618.66|629.77|621.97|630.05|622.25|626.25|618.45|807
1656506700000|2022-06-29 12:45:00|629.75|621.95|632.01|624.21|635|627.2|629.01|621.21|726
1656507000000|2022-06-29 12:50:00|632|624.2|631.01|623.21|632.11|624.31|629.28|621.48|645
1656507300000|2022-06-29 12:55:00|631.02|623.22|629.75|621.95|631.13|623.33|629.21|621.41|759
1656507600000|2022-06-29 13:00:00|629.72|621.92|633.04|625.24|633.89|626.09|629.55|621.75|741
1656507900000|2022-06-29 13:05:00|633.03|625.23|634.24|626.44|634.64|626.84|632.55|624.75|625
1656508200000|2022-06-29 13:10:00|634.21|626.41|634.98|627.18|636.47|628.67|632.64|624.84|792
1656508500000|2022-06-29 13:15:00|634.99|627.19|635.94|628.14|636.98|629.18|634.25|626.45|814
1656508800000|2022-06-29 13:20:00|635.93|628.13|633.25|625.45|637.14|629.34|632.99|625.19|734
1656509100000|2022-06-29 13:25:00|633.24|625.44|636.61|628.81|637.37|629.57|632.71|624.91|760
1656509400000|2022-06-29 13:30:00|636.66|628.86|632.1|624.3|637.52|629.72|631.76|623.96|927
1656509700000|2022-06-29 13:35:00|632.11|624.31|633.25|625.45|635.92|628.12|631.28|623.48|901
1656510000000|2022-06-29 13:40:00|633.24|625.44|624.93|617.13|633.27|625.47|624.36|616.56|908
1656510300000|2022-06-29 13:45:00|624.92|617.12|631.29|623.49|631.95|624.15|622.92|615.12|911
1656510600000|2022-06-29 13:50:00|632.02|624.22|639.15|631.35|641.27|633.47|630.71|622.91|964
1656510900000|2022-06-29 13:55:00|639.26|631.46|638.81|631.01|640.57|632.77|637.64|629.84|761
1656511200000|2022-06-29 14:00:00|638.73|630.93|641.35|633.55|642.71|634.91|637.16|629.36|814
1656511500000|2022-06-29 14:05:00|641.34|633.54|643.84|636.04|644.65|636.85|640.19|632.39|765
1656511800000|2022-06-29 14:10:00|643.81|636.01|642.78|634.98|645.77|637.97|642.71|634.91|794
1656512100000|2022-06-29 14:15:00|642.8|635|637.89|630.09|644.16|636.36|637.75|629.95|781
1656512400000|2022-06-29 14:20:00|637.88|630.08|638.97|631.17|640.12|632.32|637.62|629.82|767
1656512700000|2022-06-29 14:25:00|638.92|631.12|640.73|632.93|641.77|633.97|638.35|630.55|776
1656513000000|2022-06-29 14:30:00|640.59|632.79|639.64|631.84|642.9|635.1|638.38|630.58|848
1656513300000|2022-06-29 14:35:00|639.65|631.85|639.04|631.24|640.15|632.35|636.54|628.74|757
1656513600000|2022-06-29 14:40:00|639.05|631.25|642.34|634.54|642.58|634.78|637.96|630.16|750
1656513900000|2022-06-29 14:45:00|642.33|634.53|644.05|636.25|644.73|636.93|642.32|634.52|723
1656514200000|2022-06-29 14:50:00|644.09|636.29|643.9|636.1|645.6|637.8|643.7|635.9|801
1656514500000|2022-06-29 14:55:00|643.89|636.09|641.17|633.37|643.99|636.19|640.93|633.13|709
1656514800000|2022-06-29 15:00:00|641.18|633.38|638.86|631.06|642.16|634.36|637.93|630.13|707
1656515100000|2022-06-29 15:05:00|638.88|631.08|639.98|632.18|640.41|632.61|637.47|629.67|653
1656515400000|2022-06-29 15:10:00|639.97|632.17|638.61|630.81|640.77|632.97|637.75|629.95|626
1656515700000|2022-06-29 15:15:00|638.62|630.82|637.27|629.47|639.98|632.18|637.27|629.47|582
1656516000000|2022-06-29 15:20:00|637.2|629.4|635.62|627.82|637.45|629.65|634.24|626.44|559
1656516300000|2022-06-29 15:25:00|635.63|627.83|638.98|631.18|639.47|631.67|635.42|627.62|702
1656516600000|2022-06-29 15:30:00|639.03|631.23|638.29|630.49|639.9|632.1|636.87|629.07|780
1656516900000|2022-06-29 15:35:00|638.28|630.48|638.24|630.44|639.28|631.48|637.59|629.79|727
1656517200000|2022-06-29 15:40:00|638.23|630.43|636.66|628.86|639.25|631.45|634.68|626.88|747
1656517500000|2022-06-29 15:45:00|637.01|629.21|639.82|632.02|640.41|632.61|636.39|628.59|767
1656517800000|2022-06-29 15:50:00|639.83|632.03|640.18|632.38|641.01|633.21|639.78|631.98|663
1656518100000|2022-06-29 15:55:00|640.17|632.37|638.72|630.92|640.18|632.38|637.25|629.45|685
1656518400000|2022-06-29 16:00:00|638.44|630.64|636.08|628.28|638.78|630.98|635.78|627.98|706
1656518700000|2022-06-29 16:05:00|636.07|628.27|633.92|626.12|636.11|628.31|633.01|625.21|724
1656519000000|2022-06-29 16:10:00|633.87|626.07|636.16|628.36|637.5|629.7|633.85|626.05|692
1656519300000|2022-06-29 16:15:00|636.17|628.37|634.42|626.62|637.45|629.65|634.33|626.53|585
1656519600000|2022-06-29 16:20:00|634.41|626.61|625.37|617.57|635.34|627.54|623.91|616.11|790
1656519900000|2022-06-29 16:25:00|625.48|617.68|624.9|617.1|625.76|617.96|622.15|614.35|742
1656520200000|2022-06-29 16:30:00|624.95|617.15|621.9|614.1|625.93|618.13|621.61|613.81|744
1656520500000|2022-06-29 16:35:00|621.92|614.12|621.21|613.41|622.93|615.13|618.93|611.13|708
1656520800000|2022-06-29 16:40:00|621.22|613.42|622.33|614.53|622.42|614.62|619.56|611.76|613
1656521100000|2022-06-29 16:45:00|622.32|614.52|620.9|613.1|622.44|614.64|619.83|612.03|568
1656521400000|2022-06-29 16:50:00|620.84|613.04|620.94|613.14|622.28|614.48|619.2|611.4|700
1656521700000|2022-06-29 16:55:00|620.93|613.13|623.27|615.47|623.56|615.76|620.71|612.91|645
1656522000000|2022-06-29 17:00:00|623.2|615.4|623.55|615.75|625.18|617.38|622.71|614.91|663
1656522300000|2022-06-29 17:05:00|623.54|615.74|625.36|617.56|625.82|618.02|622.05|614.25|564
1656522600000|2022-06-29 17:10:00|625.37|617.57|621.58|613.78|627.55|619.75|621.3|613.5|752
1656522900000|2022-06-29 17:15:00|621.57|613.77|617.3|609.5|622.11|614.31|616.6|608.8|743
1656523200000|2022-06-29 17:20:00|617.28|609.48|622.27|614.47|622.63|614.83|616.87|609.07|752
1656523500000|2022-06-29 17:25:00|622.25|614.45|625.1|617.3|625.47|617.67|620.91|613.11|644
1656523800000|2022-06-29 17:30:00|625.15|617.35|624.01|616.21|625.17|617.37|622.81|615.01|687
1656524100000|2022-06-29 17:35:00|624.02|616.22|624.86|617.06|625.03|617.23|622.73|614.93|672
1656524400000|2022-06-29 17:40:00|624.64|616.84|628.01|620.21|628.01|620.21|623.88|616.08|618
1656524700000|2022-06-29 17:45:00|627.92|620.12|628.03|620.23|628.55|620.75|626.91|619.11|454
1656525000000|2022-06-29 17:50:00|627.95|620.15|630.99|623.19|630.99|623.19|627.69|619.89|514
1656525300000|2022-06-29 17:55:00|631.01|623.21|634.35|626.55|634.41|626.61|630.65|622.85|587
1656525600000|2022-06-29 18:00:00|634.37|626.57|635.63|627.83|635.93|628.13|633.91|626.11|548
1656525900000|2022-06-29 18:05:00|635.62|627.82|635.15|627.35|635.7|627.9|634.03|626.23|506
1656526200000|2022-06-29 18:10:00|635.14|627.34|636.01|628.21|636.37|628.57|634.26|626.46|384
1656526500000|2022-06-29 18:15:00|635.94|628.14|633.12|625.32|636.59|628.79|632.81|625.01|432
1656526800000|2022-06-29 18:20:00|633.14|625.34|631.52|623.72|633.2|625.4|630.61|622.81|448
1656527100000|2022-06-29 18:25:00|631.51|623.71|632.77|624.97|632.77|624.97|630.83|623.03|662
1656527400000|2022-06-29 18:30:00|632.8|625|631.11|623.31|632.8|625|630.3|622.5|588
1656527700000|2022-06-29 18:35:00|631.14|623.34|629.72|621.92|631.14|623.34|629.28|621.48|638
1656528000000|2022-06-29 18:40:00|629.71|621.91|628.89|621.09|629.86|622.06|627.77|619.97|607
1656528300000|2022-06-29 18:45:00|628.88|621.08|627.11|619.31|628.88|621.08|626.08|618.28|521
1656528600000|2022-06-29 18:50:00|627.05|619.25|629.93|622.13|629.93|622.13|626.63|618.83|715
1656528900000|2022-06-29 18:55:00|629.91|622.11|627.35|619.55|630.57|622.77|627.07|619.27|682
1656529200000|2022-06-29 19:00:00|627.4|619.6|626.06|618.26|627.94|620.14|624.85|617.05|716
1656529500000|2022-06-29 19:05:00|626.09|618.29|631.03|623.23|631.09|623.29|625.63|617.83|733
1656529800000|2022-06-29 19:10:00|631|623.2|630.79|622.99|631.05|623.25|628.55|620.75|688
1656530100000|2022-06-29 19:15:00|630.74|622.94|630.69|622.89|632.64|624.84|629.67|621.87|682
1656530400000|2022-06-29 19:20:00|630.68|622.88|631.59|623.79|631.97|624.17|630.61|622.81|617
1656530700000|2022-06-29 19:25:00|631.63|623.83|633.96|626.16|635.1|627.3|631.4|623.6|479
1656531000000|2022-06-29 19:30:00|633.82|626.02|632.08|624.28|634.04|626.24|631.51|623.71|712
1656531300000|2022-06-29 19:35:00|632.07|624.27|631.96|624.16|632.71|624.91|630.52|622.72|700
1656531600000|2022-06-29 19:40:00|631.79|623.99|632.71|624.91|632.78|624.98|630.65|622.85|677
1656531900000|2022-06-29 19:45:00|632.7|624.9|632.96|625.16|634.1|626.3|632|624.2|711
1656532200000|2022-06-29 19:50:00|632.95|625.15|638.81|631.01|639.45|631.65|632.95|625.15|521
1656532500000|2022-06-29 19:55:00|638.57|630.77|642.11|634.31|642.11|634.31|638.45|630.65|656
1656532800000|2022-06-29 20:00:00|642.12|634.32|642.72|634.92|644.41|636.61|638.84|631.04|772
1656533100000|2022-06-29 20:05:00|642.79|634.99|647.34|639.54|648.25|640.45|642.48|634.68|822
1656533400000|2022-06-29 20:10:00|647.48|639.68|647.3|639.5|648.41|640.61|645.64|637.84|756
1656533700000|2022-06-29 20:15:00|647.31|639.51|647.39|639.59|648.14|640.34|645.71|637.91|632
1656534000000|2022-06-29 20:20:00|647.55|639.75|642.58|634.78|647.61|639.81|642.46|634.66|736
1656534300000|2022-06-29 20:25:00|642.57|634.77|642.04|634.24|643.35|635.55|641.69|633.89|641
1656534600000|2022-06-29 20:30:00|642.14|634.34|638.19|630.39|642.28|634.48|637.74|629.94|717
1656534900000|2022-06-29 20:35:00|638.14|630.34|635.29|627.49|639.19|631.39|635.14|627.34|740
1656535200000|2022-06-29 20:40:00|635.3|627.5|635.67|627.87|636.72|628.92|634.63|626.83|692
1656535500000|2022-06-29 20:45:00|636.18|628.38|637.76|629.96|638|630.2|635.67|627.87|659
1656535800000|2022-06-29 20:50:00|637.75|629.95|634.7|626.9|637.75|629.95|634.33|626.53|491
1656536100000|2022-06-29 20:55:00|634.71|626.91|636.65|628.85|636.9|629.1|634.29|626.49|754
1656536400000|2022-06-29 21:00:00|636.63|628.83|635.01|627.21|636.88|629.08|634.64|626.84|671
1656536700000|2022-06-29 21:05:00|635.02|627.22|635.69|627.89|635.91|628.11|634.87|627.07|624
1656537000000|2022-06-29 21:10:00|635.77|627.97|636.76|628.96|637.94|630.14|635.45|627.65|603
1656537300000|2022-06-29 21:15:00|636.71|628.91|636.95|629.15|637.13|629.33|635.75|627.95|614
1656537600000|2022-06-29 21:20:00|636.91|629.11|637.73|629.93|639.23|631.43|636.84|629.04|264
1656537900000|2022-06-29 21:25:00|637.74|629.94|637.48|629.68|637.95|630.15|637.43|629.63|229
1656538200000|2022-06-29 21:30:00|637.47|629.67|637.47|629.67|637.94|630.14|637.4|629.6|150
1656538500000|2022-06-29 21:35:00|637.45|629.65|637.93|630.13|638.2|630.4|637.45|629.65|208
1656538800000|2022-06-29 21:40:00|637.98|630.18|639.15|631.35|639.17|631.37|637.95|630.15|202
1656539100000|2022-06-29 21:45:00|639.14|631.34|638.39|630.59|639.29|631.49|638.29|630.49|130
1656539400000|2022-06-29 21:50:00|638.36|630.56|635.53|627.73|638.41|630.61|634.66|626.86|242
1656539700000|2022-06-29 21:55:00|635.51|627.71|636|628.2|636.37|628.57|635|627.2|247
1656540000000|2022-06-29 22:00:00|636.12|628.32|637.01|629.21|637.39|629.59|635.45|627.65|272
1656540300000|2022-06-29 22:05:00|637.04|629.24|638.5|630.7|638.63|630.83|636.8|629|214
1656540600000|2022-06-29 22:10:00|638.51|630.71|639.02|631.22|639.22|631.42|638.33|630.53|265
1656540900000|2022-06-29 22:15:00|638.97|631.17|635.53|627.73|639.11|631.31|635.24|627.44|236
1656541200000|2022-06-29 22:20:00|635.55|627.75|634.88|627.08|636.08|628.28|634.4|626.6|140
1656541500000|2022-06-29 22:25:00|634.86|627.06|632.2|624.4|635.43|627.63|632.2|624.4|476
1656541800000|2022-06-29 22:30:00|631.93|624.13|630.39|622.59|632.34|624.54|628.46|620.66|568
1656542100000|2022-06-29 22:35:00|630.43|622.63|628.42|620.62|630.78|622.98|628.4|620.6|506
1656542400000|2022-06-29 22:40:00|628.43|620.63|627.17|619.37|629.89|622.09|626.22|618.42|436
1656542700000|2022-06-29 22:45:00|627.16|619.36|626.98|619.18|629.11|621.31|625.83|618.03|513
1656543000000|2022-06-29 22:50:00|626.94|619.14|630.44|622.64|630.51|622.71|626.83|619.03|385
1656543300000|2022-06-29 22:55:00|630.46|622.66|631.03|623.23|632.09|624.29|630.33|622.53|510
1656543600000|2022-06-29 23:00:00|631|623.2|630.93|623.13|631.72|623.92|630.82|623.02|498
1656543900000|2022-06-29 23:05:00|630.97|623.17|623.42|615.62|631.05|623.25|622.43|614.63|597
1656544200000|2022-06-29 23:10:00|623.43|615.63|624.03|616.23|625.33|617.53|623.42|615.62|375
1656544500000|2022-06-29 23:15:00|623.97|616.17|621.46|613.66|624.55|616.75|620.42|612.62|539
1656544800000|2022-06-29 23:20:00|621.41|613.61|622.07|614.27|622.24|614.44|620.56|612.76|453
1656545100000|2022-06-29 23:25:00|622.06|614.26|620.33|612.53|622.08|614.28|619.42|611.62|475
1656545400000|2022-06-29 23:30:00|620.26|612.46|621.39|613.59|622.35|614.55|619.55|611.75|380
1656545700000|2022-06-29 23:35:00|621.4|613.6|623.34|615.54|625.16|617.36|621.38|613.58|496
1656546000000|2022-06-29 23:40:00|623.35|615.55|623.35|615.55|624.74|616.94|622.46|614.66|363
1656546300000|2022-06-29 23:45:00|623.36|615.56|623.92|616.12|624.66|616.86|623.28|615.48|314
1656546600000|2022-06-29 23:50:00|623.91|616.11|624.42|616.62|624.42|616.62|621.37|613.57|427
1656546900000|2022-06-29 23:55:00|624.41|616.61|626.93|619.13|627.01|619.21|624.25|616.45|424
1656547200000|2022-06-30 00:00:00|626.96|619.16|628.37|620.57|628.82|621.02|625.42|617.62|563
1656547500000|2022-06-30 00:05:00|628.29|620.49|625.2|617.4|628.5|620.7|623.3|615.5|573
1656547800000|2022-06-30 00:10:00|625.21|617.41|629.15|621.35|630.35|622.55|625.21|617.41|559
1656548100000|2022-06-30 00:15:00|629.14|621.34|626.14|618.34|629.45|621.65|623.57|615.77|551
1656548400000|2022-06-30 00:20:00|626.16|618.36|628.84|621.04|629.79|621.99|626.16|618.36|571
1656548700000|2022-06-30 00:25:00|628.76|620.96|625.89|618.09|629|621.2|625.38|617.58|410
1656549000000|2022-06-30 00:30:00|625.86|618.06|625.19|617.39|630.17|622.37|624.9|617.1|598
1656549300000|2022-06-30 00:35:00|625.22|617.42|621.07|613.27|625.34|617.54|620.66|612.86|456
1656549600000|2022-06-30 00:40:00|620.72|612.92|619.83|612.03|622.35|614.55|618.39|610.59|607
1656549900000|2022-06-30 00:45:00|619.87|612.07|621.38|613.58|621.9|614.1|619.23|611.43|503
1656550200000|2022-06-30 00:50:00|621.4|613.6|622.63|614.83|622.67|614.87|619.29|611.49|536
1656550500000|2022-06-30 00:55:00|622.65|614.85|620.18|612.38|623.06|615.26|620.14|612.34|340
1656550800000|2022-06-30 01:00:00|620.17|612.37|622.96|615.16|623.18|615.38|618.49|610.69|533
1656551100000|2022-06-30 01:05:00|622.91|615.11|624.34|616.54|626.15|618.35|622.91|615.11|445
1656551400000|2022-06-30 01:10:00|624.37|616.57|624.4|616.6|625.86|618.06|623.3|615.5|476
1656551700000|2022-06-30 01:15:00|624.41|616.61|615.3|607.5|624.78|616.98|612.74|604.94|581
1656552000000|2022-06-30 01:20:00|616.09|608.29|613.19|605.39|616.39|608.59|610.55|602.75|727
1656552300000|2022-06-30 01:25:00|612.74|604.94|616.13|608.33|616.16|608.36|612.31|604.51|541
1656552600000|2022-06-30 01:30:00|616.15|608.35|611.95|604.15|616.15|608.35|610.66|602.86|626
1656552900000|2022-06-30 01:35:00|611.93|604.13|615.17|607.37|615.63|607.83|611.89|604.09|586
1656553200000|2022-06-30 01:40:00|615.16|607.36|615.33|607.53|615.51|607.71|613.49|605.69|443
1656553500000|2022-06-30 01:45:00|615.34|607.54|616.27|608.47|616.55|608.75|614.88|607.08|439
1656553800000|2022-06-30 01:50:00|616.3|608.5|614.17|606.37|617.19|609.39|614.14|606.34|401
1656554100000|2022-06-30 01:55:00|614.16|606.36|613.91|606.11|616.01|608.21|613.3|605.5|361
1656554400000|2022-06-30 02:00:00|613.76|605.96|615.39|607.59|616.05|608.25|613.41|605.61|468
1656554700000|2022-06-30 02:05:00|615.42|607.62|616.78|608.98|617.02|609.22|614.46|606.66|446
1656555000000|2022-06-30 02:10:00|616.74|608.94|615.91|608.11|618.11|610.31|615.38|607.58|630
1656555300000|2022-06-30 02:15:00|615.97|608.17|618.26|610.46|619.12|611.32|615.62|607.82|549
1656555600000|2022-06-30 02:20:00|618.3|610.5|617.76|609.96|618.93|611.13|617.39|609.59|388
1656555900000|2022-06-30 02:25:00|617.79|609.99|618.29|610.49|618.44|610.64|617.2|609.4|426
1656556200000|2022-06-30 02:30:00|618.3|610.5|619.92|612.12|620.1|612.3|618.3|610.5|396
1656556500000|2022-06-30 02:35:00|619.85|612.05|623.46|615.66|623.85|616.05|619.85|612.05|404
1656556800000|2022-06-30 02:40:00|623.44|615.64|623.08|615.28|624.12|616.32|622.22|614.42|686
1656557100000|2022-06-30 02:45:00|623.07|615.27|620.23|612.43|623.26|615.46|620.02|612.22|571
1656557400000|2022-06-30 02:50:00|620.24|612.44|620.78|612.98|621.4|613.6|619.74|611.94|591
1656557700000|2022-06-30 02:55:00|620.8|613|623.35|615.55|623.97|616.17|620.78|612.98|436
1656558000000|2022-06-30 03:00:00|623.36|615.56|622.81|615.01|624.08|616.28|622.26|614.46|371
1656558300000|2022-06-30 03:05:00|622.71|614.91|620.84|613.04|623|615.2|619.86|612.06|354
1656558600000|2022-06-30 03:10:00|620.65|612.85|621.13|613.33|621.96|614.16|620.28|612.48|350
1656558900000|2022-06-30 03:15:00|621.12|613.32|621.11|613.31|621.56|613.76|619.59|611.79|568
1656559200000|2022-06-30 03:20:00|621.09|613.29|617.42|609.62|622.19|614.39|617.24|609.44|623
1656559500000|2022-06-30 03:25:00|617.41|609.61|621.87|614.07|621.87|614.07|617.37|609.57|629
1656559800000|2022-06-30 03:30:00|621.75|613.95|620.88|613.08|623.78|615.98|620.88|613.08|621
1656560100000|2022-06-30 03:35:00|620.89|613.09|619.31|611.51|621.37|613.57|618.92|611.12|658
1656560400000|2022-06-30 03:40:00|619.3|611.5|621.53|613.73|621.94|614.14|617.33|609.53|668
1656560700000|2022-06-30 03:45:00|621.54|613.74|620.38|612.58|622.01|614.21|620.23|612.43|613
1656561000000|2022-06-30 03:50:00|620.39|612.59|621.66|613.86|621.9|614.1|620.25|612.45|585
1656561300000|2022-06-30 03:55:00|621.6|613.8|623.09|615.29|623.75|615.95|621.6|613.8|617
1656561600000|2022-06-30 04:00:00|623.08|615.28|621.28|613.48|624.13|616.33|620.91|613.11|697
1656561900000|2022-06-30 04:05:00|621.29|613.49|625.5|617.7|625.5|617.7|619.67|611.87|638
1656562200000|2022-06-30 04:10:00|625.4|617.6|628.91|621.11|630.56|622.76|625.29|617.49|696
1656562500000|2022-06-30 04:15:00|628.9|621.1|631.11|623.31|631.11|623.31|627.95|620.15|696
1656562800000|2022-06-30 04:20:00|631.08|623.28|629.9|622.1|633.25|625.45|629.8|622|626
1656563100000|2022-06-30 04:25:00|629.88|622.08|624.17|616.37|629.88|622.08|624.17|616.37|435
1656563400000|2022-06-30 04:30:00|624.19|616.39|625.76|617.96|625.99|618.19|623.44|615.64|424
1656563700000|2022-06-30 04:35:00|625.54|617.74|624.73|616.93|626.14|618.34|623.48|615.68|458
1656564000000|2022-06-30 04:40:00|624.71|616.91|624.5|616.7|624.82|617.02|622.97|615.17|424
1656564300000|2022-06-30 04:45:00|624.46|616.66|624.18|616.38|625.96|618.16|623.37|615.57|584
1656564600000|2022-06-30 04:50:00|624.09|616.29|620.46|612.66|624.84|617.04|620.46|612.66|651
1656564900000|2022-06-30 04:55:00|620.44|612.64|619.98|612.18|620.55|612.75|617.3|609.5|556
1656565200000|2022-06-30 05:00:00|619.96|612.16|618.95|611.15|621.73|613.93|618.59|610.79|638
1656565500000|2022-06-30 05:05:00|618.96|611.16|618.12|610.32|619.2|611.4|617.54|609.74|462
1656565800000|2022-06-30 05:10:00|618.13|610.33|615.27|607.47|618.78|610.98|614.83|607.03|555
1656566100000|2022-06-30 05:15:00|615.28|607.48|617.84|610.04|618.08|610.28|615.2|607.4|598
1656566400000|2022-06-30 05:20:00|617.85|610.05|615.86|608.06|619.04|611.24|614.39|606.59|748
1656566700000|2022-06-30 05:25:00|615.87|608.07|619.07|611.27|619.18|611.38|613.87|606.07|815
1656567000000|2022-06-30 05:30:00|619.01|611.21|622.01|614.21|623.2|615.4|618.86|611.06|641
1656567300000|2022-06-30 05:35:00|622|614.2|622.23|614.43|622.79|614.99|619.79|611.99|656
1656567600000|2022-06-30 05:40:00|622.2|614.4|619.49|611.69|622.24|614.44|619.01|611.21|529
1656567900000|2022-06-30 05:45:00|619.52|611.72|620.27|612.47|622.03|614.23|619.52|611.72|423
1656568200000|2022-06-30 05:50:00|620.29|612.49|617.3|609.5|620.7|612.9|616.89|609.09|531
1656568500000|2022-06-30 05:55:00|617.32|609.52|617.9|610.1|619.2|611.4|615.88|608.08|616
1656568800000|2022-06-30 06:00:00|617.91|610.11|616.35|608.55|620.25|612.45|616.34|608.54|724
1656569100000|2022-06-30 06:05:00|616.42|608.62|615.77|607.97|617.11|609.31|615.47|607.67|565
1656569400000|2022-06-30 06:10:00|615.78|607.98|616.75|608.95|617.88|610.08|615.21|607.41|476
1656569700000|2022-06-30 06:15:00|616.77|608.97|615.86|608.06|617.74|609.94|614.75|606.95|623
1656570000000|2022-06-30 06:20:00|615.91|608.11|616.01|608.21|617.77|609.97|613.79|605.99|767
1656570300000|2022-06-30 06:25:00|615.97|608.17|614.18|606.38|618.22|610.42|613.96|606.16|764
1656570600000|2022-06-30 06:30:00|614.19|606.39|607.27|599.47|614.28|606.48|604.63|596.83|946
1656570900000|2022-06-30 06:35:00|607.26|599.46|605.8|598|608.89|601.09|604.98|597.18|855
1656571200000|2022-06-30 06:40:00|605.82|598.02|604.81|597.01|605.97|598.17|603.42|595.62|793
1656571500000|2022-06-30 06:45:00|604.78|596.98|606.41|598.61|606.82|599.02|604.18|596.38|783
1656571800000|2022-06-30 06:50:00|606.4|598.6|605.19|597.39|607.29|599.49|604.24|596.44|685
1656572100000|2022-06-30 06:55:00|605.11|597.31|605.99|598.19|607.67|599.87|603.96|596.16|768
1656572400000|2022-06-30 07:00:00|605.95|598.15|605.84|598.04|608.07|600.27|605.28|597.48|774
1656572700000|2022-06-30 07:05:00|605.83|598.03|606.81|599.01|607.89|600.09|605.43|597.63|639
1656573000000|2022-06-30 07:10:00|606.8|599|605.51|597.71|607.17|599.37|604.66|596.86|645
1656573300000|2022-06-30 07:15:00|605.43|597.63|606.46|598.66|606.62|598.82|603.5|595.7|831
1656573600000|2022-06-30 07:20:00|606.47|598.67|609.86|602.06|610.11|602.31|605.84|598.04|715
1656573900000|2022-06-30 07:25:00|609.81|602.01|608.07|600.27|611.1|603.3|607.72|599.92|775
1656574200000|2022-06-30 07:30:00|608.06|600.26|607.01|599.21|608.14|600.34|606.25|598.45|592
1656574500000|2022-06-30 07:35:00|607|599.2|606.8|599|607.18|599.38|606.2|598.4|484
1656574800000|2022-06-30 07:40:00|606.81|599.01|607.63|599.83|607.94|600.14|605.43|597.63|604
1656575100000|2022-06-30 07:45:00|607.64|599.84|605.87|598.07|608.15|600.35|605.65|597.85|647
1656575400000|2022-06-30 07:50:00|605.75|597.95|605.33|597.53|606.76|598.96|604.76|596.96|513
1656575700000|2022-06-30 07:55:00|605.34|597.54|608.09|600.29|609.22|601.42|604.97|597.17|640
1656576000000|2022-06-30 08:00:00|608.08|600.28|604.41|596.61|608.17|600.37|603.42|595.62|677
1656576300000|2022-06-30 08:05:00|604.4|596.6|603.26|595.46|604.8|597|603.26|595.46|699
1656576600000|2022-06-30 08:10:00|603.25|595.45|604.88|597.08|605.82|598.02|603.12|595.32|734
1656576900000|2022-06-30 08:15:00|604.89|597.09|603.28|595.48|605.08|597.28|602.99|595.19|728
1656577200000|2022-06-30 08:20:00|603.29|595.49|601.17|593.37|605.09|597.29|601.02|593.22|692
1656577500000|2022-06-30 08:25:00|601.32|593.52|604.13|596.33|605.82|598.02|600.28|592.48|729
1656577800000|2022-06-30 08:30:00|604.14|596.34|604.83|597.03|607.05|599.25|603.71|595.91|609
1656578100000|2022-06-30 08:35:00|604.81|597.01|603.64|595.84|605|597.2|602.93|595.13|762
1656578400000|2022-06-30 08:40:00|603.65|595.85|604.8|597|605.13|597.33|602.74|594.94|760
1656578700000|2022-06-30 08:45:00|604.81|597.01|604.07|596.27|604.88|597.08|603.54|595.74|681
1656579000000|2022-06-30 08:50:00|604.11|596.31|601.78|593.98|604.11|596.31|600.38|592.58|768
1656579300000|2022-06-30 08:55:00|601.79|593.99|603.35|595.55|604.17|596.37|600.5|592.7|770
1656579600000|2022-06-30 09:00:00|603.49|595.69|603.67|595.87|605.47|597.67|602.64|594.84|836
1656579900000|2022-06-30 09:05:00|603.66|595.86|597.96|590.16|604.34|596.54|596.94|589.14|792
1656580200000|2022-06-30 09:10:00|597.97|590.17|596.29|588.49|600.37|592.57|594.4|586.6|913
1656580500000|2022-06-30 09:15:00|596.27|588.47|595.85|588.05|597.28|589.48|594.44|586.64|913
1656580800000|2022-06-30 09:20:00|595.79|587.99|595.97|588.17|596.66|588.86|594.43|586.63|844
1656581100000|2022-06-30 09:25:00|595.96|588.16|593.72|585.92|596.09|588.29|592.84|585.04|909
1656581400000|2022-06-30 09:30:00|593.73|585.93|595.82|588.02|596.84|589.04|592.36|584.56|924
1656581700000|2022-06-30 09:35:00|595.81|588.01|595.18|587.38|596.75|588.95|594.72|586.92|735
1656582000000|2022-06-30 09:40:00|595.19|587.39|595.94|588.14|596.27|588.47|594.81|587.01|650
1656582300000|2022-06-30 09:45:00|595.95|588.15|599.22|591.42|601.32|593.52|595.85|588.05|672
1656582600000|2022-06-30 09:50:00|599.24|591.44|604.17|596.37|604.17|596.37|599.06|591.26|718
1656582900000|2022-06-30 09:55:00|604.12|596.32|602.61|594.81|604.42|596.62|602.06|594.26|679
1656583200000|2022-06-30 10:00:00|602.66|594.86|602.63|594.83|603.91|596.11|602.05|594.25|740
1656583500000|2022-06-30 10:05:00|602.68|594.88|603.21|595.41|603.96|596.16|602.18|594.38|750
1656583800000|2022-06-30 10:10:00|603.2|595.4|602.96|595.16|603.82|596.02|601.27|593.47|768
1656584100000|2022-06-30 10:15:00|602.97|595.17|602.2|594.4|603.05|595.25|600.47|592.67|731
1656584400000|2022-06-30 10:20:00|602.08|594.28|601.41|593.61|602.19|594.39|600.92|593.12|651
1656584700000|2022-06-30 10:25:00|601.4|593.6|600.29|592.49|601.5|593.7|599.76|591.96|741
1656585000000|2022-06-30 10:30:00|600.22|592.42|598.57|590.77|600.76|592.96|597.85|590.05|771
1656585300000|2022-06-30 10:35:00|598.53|590.73|598.34|590.54|598.83|591.03|597.32|589.52|767
1656585600000|2022-06-30 10:40:00|598.35|590.55|597.93|590.13|599.02|591.22|596.83|589.03|713
1656585900000|2022-06-30 10:45:00|597.97|590.17|596.03|588.23|598.08|590.28|595.05|587.25|824
1656586200000|2022-06-30 10:50:00|596.01|588.21|595.55|587.75|596.81|589.01|594.14|586.34|791
1656586500000|2022-06-30 10:55:00|595.54|587.74|599.99|592.19|600.09|592.29|595.46|587.66|836
1656586800000|2022-06-30 11:00:00|600.03|592.23|598.91|591.11|600.57|592.77|598.32|590.52|554
1656587100000|2022-06-30 11:05:00|598.9|591.1|598.74|590.94|600.04|592.24|597.33|589.53|638
1656587400000|2022-06-30 11:10:00|598.75|590.95|599|591.2|600.29|592.49|597.78|589.98|583
1656587700000|2022-06-30 11:15:00|599.01|591.21|598.58|590.78|599.94|592.14|597.81|590.01|630
1656588000000|2022-06-30 11:20:00|598.63|590.83|598.75|590.95|599.57|591.77|597.83|590.03|753
1656588300000|2022-06-30 11:25:00|598.74|590.94|600.23|592.43|600.28|592.48|597.82|590.02|637
1656588600000|2022-06-30 11:30:00|600.24|592.44|607.39|599.59|607.42|599.62|600.01|592.21|651
1656588900000|2022-06-30 11:35:00|607.54|599.74|602.67|594.87|608.21|600.41|602.28|594.48|664
1656589200000|2022-06-30 11:40:00|602.66|594.86|601.37|593.57|603.17|595.37|601.02|593.22|545
1656589500000|2022-06-30 11:45:00|601.38|593.58|598.37|590.57|601.75|593.95|598.13|590.33|646
1656589800000|2022-06-30 11:50:00|598.05|590.25|597.75|589.95|599.64|591.84|597.75|589.95|669
1656590100000|2022-06-30 11:55:00|597.8|590|601.6|593.8|602.26|594.46|597.8|590|727
1656590400000|2022-06-30 12:00:00|601.63|593.83|605.06|597.26|605.06|597.26|601.35|593.55|546
1656590700000|2022-06-30 12:05:00|605.09|597.29|602.41|594.61|605.17|597.37|601.88|594.08|434
1656591000000|2022-06-30 12:10:00|602.42|594.62|603.03|595.23|603.63|595.83|602.25|594.45|342
1656591300000|2022-06-30 12:15:00|603.04|595.24|603.99|596.19|604.46|596.66|602.27|594.47|514
1656591600000|2022-06-30 12:20:00|604.01|596.21|607.01|599.21|608.24|600.44|604.01|596.21|604
1656591900000|2022-06-30 12:25:00|606.92|599.12|607.93|600.13|607.99|600.19|604.81|597.01|628
1656592200000|2022-06-30 12:30:00|607.91|600.11|612.09|604.29|614.25|606.45|607.77|599.97|893
1656592500000|2022-06-30 12:35:00|612.08|604.28|609.41|601.61|612.28|604.48|608.14|600.34|631
1656592800000|2022-06-30 12:40:00|609.68|601.88|615.07|607.27|616.25|608.45|609.55|601.75|730
1656593100000|2022-06-30 12:45:00|615.08|607.28|615.71|607.91|617.53|609.73|614.03|606.23|728
1656593400000|2022-06-30 12:50:00|615.72|607.92|614.1|606.3|615.9|608.1|613.77|605.97|646
1656593700000|2022-06-30 12:55:00|614.11|606.31|613.36|605.56|615.61|607.81|611.75|603.95|661
1656594000000|2022-06-30 13:00:00|613.37|605.57|616.05|608.25|616.12|608.32|612.8|605|774
1656594300000|2022-06-30 13:05:00|616.18|608.38|613.42|605.62|616.28|608.48|613.25|605.45|638
1656594600000|2022-06-30 13:10:00|613.39|605.59|610.71|602.91|613.48|605.68|610.26|602.46|573
1656594900000|2022-06-30 13:15:00|610.72|602.92|611.39|603.59|611.66|603.86|609.14|601.34|661
1656595200000|2022-06-30 13:20:00|611.51|603.71|608.9|601.1|611.56|603.76|608.49|600.69|698
1656595500000|2022-06-30 13:25:00|608.89|601.09|609.03|601.23|609.67|601.87|607.78|599.98|679
1656595800000|2022-06-30 13:30:00|609.05|601.25|606.44|598.64|610.12|602.32|604.37|596.57|808
1656596100000|2022-06-30 13:35:00|606.4|598.6|603.09|595.29|606.48|598.68|602.6|594.8|783
1656596400000|2022-06-30 13:40:00|603.08|595.28|592.87|585.07|603.71|595.91|592.6|584.8|877
1656596700000|2022-06-30 13:45:00|592.91|585.11|597.01|589.21|597.88|590.08|592.86|585.06|943
1656597000000|2022-06-30 13:50:00|596.89|589.09|595.04|587.24|597.13|589.33|594.41|586.61|872
1656597300000|2022-06-30 13:55:00|595.05|587.25|595.1|587.3|596.11|588.31|593.11|585.31|718
1656597600000|2022-06-30 14:00:00|595.02|587.22|598.37|590.57|599.02|591.22|594.74|586.94|810
1656597900000|2022-06-30 14:05:00|598.39|590.59|597.44|589.64|598.69|590.89|596.72|588.92|463
1656598200000|2022-06-30 14:10:00|597.46|589.66|603|595.2|603.65|595.85|596.82|589.02|736
1656598500000|2022-06-30 14:15:00|603.63|595.83|603.48|595.68|605.05|597.25|603.35|595.55|318
1656598800000|2022-06-30 14:20:00|603.43|595.63|602.43|594.63|603.43|595.63|600.91|593.11|684
1656599100000|2022-06-30 14:25:00|602.37|594.57|602.91|595.11|603.24|595.44|601.63|593.83|577
1656599400000|2022-06-30 14:30:00|602.96|595.16|608.39|600.59|609.3|601.5|602.66|594.86|650
1656599700000|2022-06-30 14:35:00|608.44|600.64|604.71|596.91|608.46|600.66|604.23|596.43|671
1656600000000|2022-06-30 14:40:00|604.72|596.92|606.86|599.06|606.86|599.06|604.17|596.37|519
1656600300000|2022-06-30 14:45:00|606.69|598.89|605.76|597.96|608.21|600.41|605.01|597.21|489
1656600600000|2022-06-30 14:50:00|605.73|597.93|608.06|600.26|610.06|602.26|605.73|597.93|584
1656600900000|2022-06-30 14:55:00|608.05|600.25|609.73|601.93|610.76|602.96|607.91|600.11|677
1656601200000|2022-06-30 15:00:00|609.76|601.96|611.58|603.78|612.91|605.11|609.47|601.67|713
1656601500000|2022-06-30 15:05:00|611.57|603.77|611.47|603.67|613.73|605.93|611.07|603.27|603
1656601800000|2022-06-30 15:10:00|611.41|603.61|613.83|606.03|614.13|606.33|611.11|603.31|542
1656602100000|2022-06-30 15:15:00|613.85|606.05|610.45|602.65|614.1|606.3|610.39|602.59|558
1656602400000|2022-06-30 15:20:00|610.44|602.64|615.57|607.77|615.98|608.18|609.83|602.03|695
1656602700000|2022-06-30 15:25:00|615.56|607.76|619.34|611.54|620.85|613.05|615.2|607.4|819
1656603000000|2022-06-30 15:30:00|619.33|611.53|614.84|607.04|619.88|612.08|614.72|606.92|739
1656603300000|2022-06-30 15:35:00|614.82|607.02|616|608.2|617.03|609.23|613.77|605.97|623
1656603600000|2022-06-30 15:40:00|615.93|608.13|615.33|607.53|617.01|609.21|615.11|607.31|712
1656603900000|2022-06-30 15:45:00|615.35|607.55|616.18|608.38|617.96|610.16|614.72|606.92|760
1656604200000|2022-06-30 15:50:00|616.13|608.33|610.63|602.83|616.13|608.33|610.63|602.83|551
1656604500000|2022-06-30 15:55:00|610.59|602.79|613.01|605.21|613.09|605.29|608.18|600.38|673
1656604800000|2022-06-30 16:00:00|613.03|605.23|614.77|606.97|615.67|607.87|612.83|605.03|599
1656605100000|2022-06-30 16:05:00|614.76|606.96|611.04|603.24|615|607.2|610.79|602.99|755
1656605400000|2022-06-30 16:10:00|611.06|603.26|613.63|605.83|613.64|605.84|610.21|602.41|790
1656605700000|2022-06-30 16:15:00|613.62|605.82|613.94|606.14|614.12|606.32|611.85|604.05|679
1656606000000|2022-06-30 16:20:00|613.99|606.19|619.17|611.37|619.37|611.57|613.87|606.07|723
1656606300000|2022-06-30 16:25:00|619.15|611.35|619.97|612.17|620.85|613.05|618.92|611.12|655
1656606600000|2022-06-30 16:30:00|619.93|612.13|621.97|614.17|623.53|615.73|619.93|612.13|699
1656606900000|2022-06-30 16:35:00|621.96|614.16|618.88|611.08|622.16|614.36|618.86|611.06|763
1656607200000|2022-06-30 16:40:00|618.89|611.09|617.3|609.5|619.23|611.43|616.93|609.13|736
1656607500000|2022-06-30 16:45:00|617.29|609.49|616.16|608.36|618.79|610.99|615.38|607.58|729
1656607800000|2022-06-30 16:50:00|616.17|608.37|614.05|606.25|616.27|608.47|613.78|605.98|597
1656608100000|2022-06-30 16:55:00|613.96|606.16|612.87|605.07|614.13|606.33|612.36|604.56|645
1656608400000|2022-06-30 17:00:00|612.89|605.09|613.52|605.72|614.22|606.42|612.44|604.64|631
1656608700000|2022-06-30 17:05:00|613.51|605.71|612.18|604.38|613.6|605.8|611.45|603.65|447
1656609000000|2022-06-30 17:10:00|612.19|604.39|611.45|603.65|612.58|604.78|610.16|602.36|707
1656609300000|2022-06-30 17:15:00|611.46|603.66|612.14|604.34|612.83|605.03|611.04|603.24|573
1656609600000|2022-06-30 17:20:00|612.15|604.35|611.53|603.73|614.25|606.45|610.97|603.17|652
1656609900000|2022-06-30 17:25:00|611.51|603.71|612.08|604.28|612.24|604.44|611.22|603.42|675
1656610200000|2022-06-30 17:30:00|612.09|604.29|614.84|607.04|615.24|607.44|611.59|603.79|717
1656610500000|2022-06-30 17:35:00|614.9|607.1|617.46|609.66|617.71|609.91|614.73|606.93|591
1656610800000|2022-06-30 17:40:00|617.48|609.68|612.02|604.22|618.1|610.3|611.98|604.18|598
1656611100000|2022-06-30 17:45:00|612.03|604.23|615.92|608.12|616.45|608.65|611.98|604.18|504
1656611400000|2022-06-30 17:50:00|615.88|608.08|615.65|607.85|616.18|608.38|614.82|607.02|464
1656611700000|2022-06-30 17:55:00|615.63|607.83|613.18|605.38|615.76|607.96|613.05|605.25|503
1656612000000|2022-06-30 18:00:00|613.17|605.37|613.49|605.69|614.84|607.04|612.16|604.36|555
1656612300000|2022-06-30 18:05:00|613.54|605.74|612.05|604.25|613.54|605.74|611.77|603.97|412
1656612600000|2022-06-30 18:10:00|612.11|604.31|612.07|604.27|614.21|606.41|611.87|604.07|765
1656612900000|2022-06-30 18:15:00|612.08|604.28|612.84|605.04|613.69|605.89|611.97|604.17|717
1656613200000|2022-06-30 18:20:00|612.87|605.07|612.15|604.35|614.23|606.43|611.84|604.04|718
1656613500000|2022-06-30 18:25:00|612.14|604.34|609.9|602.1|612.99|605.19|609.78|601.98|551
1656613800000|2022-06-30 18:30:00|609.93|602.13|609.23|601.43|611.01|603.21|607.17|599.37|591
1656614100000|2022-06-30 18:35:00|609.18|601.38|609.29|601.49|610.01|602.21|607.23|599.43|649
1656614400000|2022-06-30 18:40:00|609.22|601.42|604.98|597.18|609.24|601.44|604.66|596.86|725
1656614700000|2022-06-30 18:45:00|604.97|597.17|606.72|598.92|607.73|599.93|604.56|596.76|728
1656615000000|2022-06-30 18:50:00|606.74|598.94|606.1|598.3|607.75|599.95|604.78|596.98|698
1656615300000|2022-06-30 18:55:00|606.13|598.33|606.85|599.05|607.29|599.49|605.83|598.03|681
1656615600000|2022-06-30 19:00:00|606.83|599.03|606.91|599.11|608.77|600.97|605.64|597.84|719
1656615900000|2022-06-30 19:05:00|606.92|599.12|604.9|597.1|607.06|599.26|604.04|596.24|774
1656616200000|2022-06-30 19:10:00|604.96|597.16|606.04|598.24|606.57|598.77|604.55|596.75|766
1656616500000|2022-06-30 19:15:00|606.05|598.25|607.08|599.28|607.08|599.28|604.8|597|508
1656616800000|2022-06-30 19:20:00|607.04|599.24|611.08|603.28|612.38|604.58|606.69|598.89|813
1656617100000|2022-06-30 19:25:00|611.15|603.35|609.87|602.07|611.92|604.12|609.39|601.59|678
1656617400000|2022-06-30 19:30:00|609.88|602.08|610.28|602.48|611.7|603.9|609.3|601.5|788
1656617700000|2022-06-30 19:35:00|610.26|602.46|609.08|601.28|611.74|603.94|608.82|601.02|793
1656618000000|2022-06-30 19:40:00|609.17|601.37|603.79|595.99|609.49|601.69|602.84|595.04|732
1656618300000|2022-06-30 19:45:00|603.8|596|606.96|599.16|608.15|600.35|603.39|595.59|712
1656618600000|2022-06-30 19:50:00|606.99|599.19|604.4|596.6|608.55|600.75|603.91|596.11|580
1656618900000|2022-06-30 19:55:00|604.55|596.75|607.99|600.19|607.99|600.19|604.13|596.33|696
1656619200000|2022-06-30 20:00:00|608.01|600.21|606.44|598.64|610.75|602.95|605.2|597.4|728
1656619500000|2022-06-30 20:05:00|606.45|598.65|607.55|599.75|608.56|600.76|604.21|596.41|643
1656619800000|2022-06-30 20:10:00|607.57|599.77|609.36|601.56|609.69|601.89|607.44|599.64|600
1656620100000|2022-06-30 20:15:00|609.35|601.55|608.21|600.41|611.2|603.4|607.9|600.1|751
1656620400000|2022-06-30 20:20:00|608.14|600.34|610.68|602.88|610.87|603.07|607.95|600.15|702
1656620700000|2022-06-30 20:25:00|610.67|602.87|608.39|600.59|611.6|603.8|608.29|600.49|622
1656621000000|2022-06-30 20:30:00|608.38|600.58|609.16|601.36|609.26|601.46|607.76|599.96|657
1656621300000|2022-06-30 20:35:00|609.15|601.35|601.03|593.23|609.15|601.35|600.98|593.18|723
1656621600000|2022-06-30 20:40:00|600.98|593.18|599.19|591.39|601.26|593.46|596.85|589.05|754
1656621900000|2022-06-30 20:45:00|599.2|591.4|596.88|589.08|601.73|593.93|596.25|588.45|807
1656622200000|2022-06-30 20:50:00|596.95|589.15|598.62|590.82|599.5|591.7|596.89|589.09|913
1656622500000|2022-06-30 20:55:00|598.61|590.81|601.66|593.86|602.52|594.72|598.61|590.81|741
1656622800000|2022-06-30 21:00:00|601.64|593.84|608.04|600.24|608.06|600.26|601.64|593.84|798
1656623100000|2022-06-30 21:05:00|608.1|600.3|608.69|600.89|610.74|602.94|607.7|599.9|818
1656623400000|2022-06-30 21:10:00|608.76|600.96|609.91|602.11|612.03|604.23|607.8|600|758
1656623700000|2022-06-30 21:15:00|609.94|602.14|610.03|602.23|611.25|603.45|609.91|602.11|640
1656624000000|2022-06-30 21:20:00|610.04|602.24|610.03|602.23|610.74|602.94|609.25|601.45|404
1656624300000|2022-06-30 21:25:00|609.99|602.19|607.73|599.93|610.23|602.43|607.69|599.89|172
1656624600000|2022-06-30 21:30:00|607.92|600.12|610.08|602.28|610.22|602.42|607.49|599.69|215
1656624900000|2022-06-30 21:35:00|610.11|602.31|614.21|606.41|614.29|606.49|610.11|602.31|357
1656625200000|2022-06-30 21:40:00|614.23|606.43|612.85|605.05|614.29|606.49|612.23|604.43|289
1656625500000|2022-06-30 21:45:00|612.7|604.9|613.18|605.38|614.04|606.24|612.4|604.6|347
1656625800000|2022-06-30 21:50:00|613.17|605.37|612.34|604.54|613.36|605.56|612.3|604.5|400
1656626100000|2022-06-30 21:55:00|612.39|604.59|610.06|602.26|612.41|604.61|609.95|602.15|450
1656626400000|2022-06-30 22:00:00|610.04|602.24|615.31|607.51|616.58|608.78|609.79|601.99|554
1656626700000|2022-06-30 22:05:00|615.29|607.49|609.8|602|615.29|607.49|608.71|600.91|631
1656627000000|2022-06-30 22:10:00|609.79|601.99|611.23|603.43|612.3|604.5|609.26|601.46|561
1656627300000|2022-06-30 22:15:00|611.37|603.57|614|606.2|614.38|606.58|609.83|602.03|600
1656627600000|2022-06-30 22:20:00|614.03|606.23|616.16|608.36|617.62|609.82|613.54|605.74|600
1656627900000|2022-06-30 22:25:00|616.18|608.38|615.09|607.29|617.62|609.82|614.97|607.17|482
1656628200000|2022-06-30 22:30:00|615.07|607.27|614.84|607.04|615.96|608.16|613.44|605.64|524
1656628500000|2022-06-30 22:35:00|614.8|607|619.55|611.75|619.98|612.18|614.8|607|550
1656628800000|2022-06-30 22:40:00|619.57|611.77|616.09|608.29|619.6|611.8|615.98|608.18|451
1656629100000|2022-06-30 22:45:00|616.1|608.3|618.75|610.95|619.57|611.77|615.11|607.31|506
1656629400000|2022-06-30 22:50:00|618.83|611.03|615.88|608.08|619.7|611.9|615.63|607.83|542
1656629700000|2022-06-30 22:55:00|615.87|608.07|613.87|606.07|615.87|608.07|613.35|605.55|467
1656630000000|2022-06-30 23:00:00|613.89|606.09|617|609.2|617.17|609.37|613.49|605.69|566
1656630300000|2022-06-30 23:05:00|616.99|609.19|616.76|608.96|617.68|609.88|615.79|607.99|640
1656630600000|2022-06-30 23:10:00|616.75|608.95|613.25|605.45|616.92|609.12|613.25|605.45|705
1656630900000|2022-06-30 23:15:00|613.26|605.46|608.6|600.8|613.97|606.17|608.29|600.49|764
1656631200000|2022-06-30 23:20:00|608.59|600.79|607.15|599.35|608.98|601.18|606.8|599|771
1656631500000|2022-06-30 23:25:00|607.14|599.34|605.02|597.22|607.27|599.47|603.92|596.12|767
1656631800000|2022-06-30 23:30:00|604.98|597.18|613.77|605.97|614.03|606.23|603.99|596.19|802
1656632100000|2022-06-30 23:35:00|613.72|605.92|613.17|605.37|614.84|607.04|612.37|604.57|676
1656632400000|2022-06-30 23:40:00|613.13|605.33|617.28|609.48|617.92|610.12|613.04|605.24|763
1656632700000|2022-06-30 23:45:00|617.26|609.46|626.36|618.56|626.36|618.56|616.37|608.57|939
1656633000000|2022-06-30 23:50:00|626.51|618.71|631.94|624.14|634.39|626.59|626.43|618.63|1028
1656633300000|2022-06-30 23:55:00|631.83|624.03|631.34|623.54|632.54|624.74|628.3|620.5|999
1656633600000|2022-07-01 00:00:00|631.28|623.48|625.51|617.71|631.52|623.72|624.74|616.94|924
1656633900000|2022-07-01 00:05:00|625.5|617.7|626.62|618.82|628.97|621.17|624.19|616.39|932
1656634200000|2022-07-01 00:10:00|626.63|618.83|626.93|619.13|629.67|621.87|625.65|617.85|857
1656634500000|2022-07-01 00:15:00|626.81|619.01|627.82|620.02|629.58|621.78|626.11|618.31|775
1656634800000|2022-07-01 00:20:00|627.94|620.14|626.63|618.83|628.91|621.11|626.55|618.75|744
1656635100000|2022-07-01 00:25:00|626.71|618.91|636.17|628.37|637.38|629.58|626.19|618.39|957
1656635400000|2022-07-01 00:30:00|636.19|628.39|646.03|638.23|646.22|638.42|635.68|627.88|1038
1656635700000|2022-07-01 00:35:00|646.08|638.28|640.36|632.56|646.39|638.59|638.5|630.7|980
1656636000000|2022-07-01 00:40:00|640.32|632.52|640.06|632.26|643|635.2|639.58|631.78|1023
1656636300000|2022-07-01 00:45:00|640.08|632.28|643.44|635.64|646.03|638.23|640.04|632.24|1002
1656636600000|2022-07-01 00:50:00|643.57|635.77|641.93|634.13|644.72|636.92|640.91|633.11|905
1656636900000|2022-07-01 00:55:00|642.05|634.25|638.7|630.9|642.48|634.68|637.87|630.07|936
1656637200000|2022-07-01 01:00:00|638.74|630.94|641.53|633.73|641.65|633.85|637.74|629.94|881
1656637500000|2022-07-01 01:05:00|641.51|633.71|639.78|631.98|643.32|635.52|639.02|631.22|869
1656637800000|2022-07-01 01:10:00|639.35|631.55|636.43|628.63|639.35|631.55|635.34|627.54|803
1656638100000|2022-07-01 01:15:00|636.39|628.59|636.68|628.88|636.98|629.18|635.14|627.34|857
1656638400000|2022-07-01 01:20:00|636.67|628.87|635.26|627.46|637.8|630|635.26|627.46|769
1656638700000|2022-07-01 01:25:00|635.25|627.45|638.11|630.31|638.12|630.32|635.04|627.24|733
1656639000000|2022-07-01 01:30:00|638.12|630.32|633.49|625.69|638.92|631.12|630.71|622.91|828
1656639300000|2022-07-01 01:35:00|633.48|625.68|637.84|630.04|638.25|630.45|633.48|625.68|750
1656639600000|2022-07-01 01:40:00|637.82|630.02|638.9|631.1|639.56|631.76|637.56|629.76|794
1656639900000|2022-07-01 01:45:00|638.89|631.09|639.04|631.24|639.67|631.87|637.74|629.94|579
1656640200000|2022-07-01 01:50:00|639.03|631.23|639.75|631.95|639.87|632.07|638.72|630.92|495
1656640500000|2022-07-01 01:55:00|639.77|631.97|638.68|630.88|639.82|632.02|637.84|630.04|559
1656640800000|2022-07-01 02:00:00|638.72|630.92|636.91|629.11|638.95|631.15|636.9|629.1|680
1656641100000|2022-07-01 02:05:00|636.93|629.13|640.29|632.49|640.78|632.98|636.82|629.02|751
1656641400000|2022-07-01 02:10:00|640.23|632.43|641.52|633.72|642.73|634.93|639.1|631.3|803
1656641700000|2022-07-01 02:15:00|641.57|633.77|640.4|632.6|641.57|633.77|639.63|631.83|717
1656642000000|2022-07-01 02:20:00|640.38|632.58|639.72|631.92|640.4|632.6|637.45|629.65|582
1656642300000|2022-07-01 02:25:00|639.7|631.9|638.46|630.66|641.13|633.33|637.82|630.02|613
1656642600000|2022-07-01 02:30:00|638.26|630.46|637.41|629.61|638.67|630.87|636.02|628.22|791
1656642900000|2022-07-01 02:35:00|637.4|629.6|637.54|629.74|637.7|629.9|636.39|628.59|612
1656643200000|2022-07-01 02:40:00|637.48|629.68|638.22|630.42|638.73|630.93|636.62|628.82|541
1656643500000|2022-07-01 02:45:00|638.24|630.44|636.61|628.81|638.58|630.78|635.89|628.09|693
1656643800000|2022-07-01 02:50:00|636.67|628.87|638.55|630.75|639|631.2|635.8|628|684
1656644100000|2022-07-01 02:55:00|638.58|630.78|637.01|629.21|639.02|631.22|635.87|628.07|679
1656644400000|2022-07-01 03:00:00|637.06|629.26|635.55|627.75|637.13|629.33|634.33|626.53|613
1656644700000|2022-07-01 03:05:00|635.57|627.77|635.25|627.45|636.48|628.68|633.59|625.79|782
1656645000000|2022-07-01 03:10:00|635.23|627.43|635.56|627.76|636.11|628.31|633.5|625.7|652
1656645300000|2022-07-01 03:15:00|635.54|627.74|633.88|626.08|636.46|628.66|633.67|625.87|712
1656645600000|2022-07-01 03:20:00|633.96|626.16|632.49|624.69|635.1|627.3|631.7|623.9|764
1656645900000|2022-07-01 03:25:00|632.48|624.68|631.86|624.06|633.78|625.98|631.25|623.45|781
1656646200000|2022-07-01 03:30:00|631.79|623.99|633.64|625.84|634.52|626.72|631.37|623.57|703
1656646500000|2022-07-01 03:35:00|633.78|625.98|634.8|627|634.86|627.06|633.49|625.69|529
1656646800000|2022-07-01 03:40:00|634.79|626.99|632.47|624.67|635.85|628.05|632.44|624.64|513
1656647100000|2022-07-01 03:45:00|632.38|624.58|633.46|625.66|633.79|625.99|631.97|624.17|638
1656647400000|2022-07-01 03:50:00|633.45|625.65|626.51|618.71|633.69|625.89|626.07|618.27|864
1656647700000|2022-07-01 03:55:00|626.44|618.64|621.61|613.81|626.44|618.64|621.61|613.81|904
1656648000000|2022-07-01 04:00:00|621.59|613.79|619.53|611.73|622.53|614.73|618.68|610.88|854
1656648300000|2022-07-01 04:05:00|619.83|612.03|619.75|611.95|620.99|613.19|617.83|610.03|821
1656648600000|2022-07-01 04:10:00|619.72|611.92|618.62|610.82|621.05|613.25|617.67|609.87|696
1656648900000|2022-07-01 04:15:00|618.63|610.83|617.66|609.86|619.54|611.74|616.82|609.02|790
1656649200000|2022-07-01 04:20:00|617.72|609.92|617.82|610.02|620.65|612.85|617.6|609.8|725
1656649500000|2022-07-01 04:25:00|617.85|610.05|617.07|609.27|618.39|610.59|616.79|608.99|652
1656649800000|2022-07-01 04:30:00|617.05|609.25|620.14|612.34|621.7|613.9|617.04|609.24|927
1656650100000|2022-07-01 04:35:00|620.12|612.32|616.51|608.71|620.8|613|616.31|608.51|795
1656650400000|2022-07-01 04:40:00|616.48|608.68|614.75|606.95|617.59|609.79|613.14|605.34|813
1656650700000|2022-07-01 04:45:00|614.79|606.99|611.14|603.34|616.72|608.92|610.57|602.77|895
1656651000000|2022-07-01 04:50:00|611.16|603.36|613.91|606.11|613.96|606.16|610.68|602.88|839
1656651300000|2022-07-01 04:55:00|613.93|606.13|613.96|606.16|614.92|607.12|613.52|605.72|783
1656651600000|2022-07-01 05:00:00|613.94|606.14|612.47|604.67|614.6|606.8|612.32|604.52|792
1656651900000|2022-07-01 05:05:00|612.46|604.66|614.97|607.17|615.16|607.36|612.36|604.56|758
1656652200000|2022-07-01 05:10:00|614.96|607.16|614.12|606.32|615.44|607.64|612.01|604.21|775
1656652500000|2022-07-01 05:15:00|614.13|606.33|612.87|605.07|614.14|606.34|612.18|604.38|746
1656652800000|2022-07-01 05:20:00|612.85|605.05|616.17|608.37|617.66|609.86|610.68|602.88|781
1656653100000|2022-07-01 05:25:00|616.18|608.38|616.38|608.58|617.55|609.75|614.99|607.19|804
1656653400000|2022-07-01 05:30:00|616.33|608.53|611.59|603.79|616.57|608.77|609.94|602.14|950
1656653700000|2022-07-01 05:35:00|611.58|603.78|611.81|604.01|612.69|604.89|610.98|603.18|752
1656654000000|2022-07-01 05:40:00|611.83|604.03|615.03|607.23|615.03|607.23|611.42|603.62|776
1656654300000|2022-07-01 05:45:00|615.04|607.24|615.14|607.34|616.46|608.66|615.04|607.24|656
1656654600000|2022-07-01 05:50:00|615.13|607.33|615.52|607.72|616.12|608.32|615.12|607.32|591
1656654900000|2022-07-01 05:55:00|615.56|607.76|615.03|607.23|615.77|607.97|613.92|606.12|696
1656655200000|2022-07-01 06:00:00|615.07|607.27|616.64|608.84|616.92|609.12|614.67|606.87|685
1656655500000|2022-07-01 06:05:00|616.65|608.85|615.61|607.81|617.07|609.27|615.09|607.29|553
1656655800000|2022-07-01 06:10:00|615.62|607.82|615.83|608.03|616.73|608.93|615.05|607.25|599
1656656100000|2022-07-01 06:15:00|615.95|608.15|612.55|604.75|615.99|608.19|612.51|604.71|668
1656656400000|2022-07-01 06:20:00|612.56|604.76|613.56|605.76|614.93|607.13|612.11|604.31|778
1656656700000|2022-07-01 06:25:00|613.57|605.77|614.55|606.75|615.22|607.42|612.77|604.97|755
1656657000000|2022-07-01 06:30:00|614.56|606.76|610.15|602.35|614.65|606.85|610.01|602.21|621
1656657300000|2022-07-01 06:35:00|610.14|602.34|611.04|603.24|611.16|603.36|609.86|602.06|487
1656657600000|2022-07-01 06:40:00|611.05|603.25|610.58|602.78|611.17|603.37|609.96|602.16|492
1656657900000|2022-07-01 06:45:00|610.59|602.79|607.69|599.89|611.99|604.19|607.14|599.34|662
1656658200000|2022-07-01 06:50:00|607.7|599.9|606.16|598.36|608.01|600.21|605.98|598.18|600
1656658500000|2022-07-01 06:55:00|606.13|598.33|605.09|597.29|607.47|599.67|604.83|597.03|715
1656658800000|2022-07-01 07:00:00|605.06|597.26|603.76|595.96|605.57|597.77|603.03|595.23|598
1656659100000|2022-07-01 07:05:00|603.77|595.97|606.91|599.11|606.95|599.15|603.65|595.85|523
1656659400000|2022-07-01 07:10:00|606.9|599.1|607.19|599.39|608.03|600.23|605.96|598.16|638
1656659700000|2022-07-01 07:15:00|607.2|599.4|611|603.2|611.02|603.22|607.2|599.4|696
1656660000000|2022-07-01 07:20:00|610.99|603.19|613.89|606.09|614.87|607.07|610.62|602.82|684
1656660300000|2022-07-01 07:25:00|613.88|606.08|613.9|606.1|614.79|606.99|613.01|605.21|586
1656660600000|2022-07-01 07:30:00|613.8|606|616.65|608.85|617.73|609.93|613.79|605.99|701
1656660900000|2022-07-01 07:35:00|616.64|608.84|617.36|609.56|618.55|610.75|616.25|608.45|599
1656661200000|2022-07-01 07:40:00|617.43|609.63|616|608.2|618.77|610.97|615.93|608.13|504
1656661500000|2022-07-01 07:45:00|615.99|608.19|616.44|608.64|618.03|610.23|615.69|607.89|640
1656661800000|2022-07-01 07:50:00|616.48|608.68|617.63|609.83|618|610.2|616.12|608.32|657
1656662100000|2022-07-01 07:55:00|617.5|609.7|614.96|607.16|617.56|609.76|614.57|606.77|609
1656662400000|2022-07-01 08:00:00|614.95|607.15|613.26|605.46|615.09|607.29|612.58|604.78|712
1656662700000|2022-07-01 08:05:00|613.31|605.51|611.98|604.18|613.39|605.59|609.92|602.12|756
1656663000000|2022-07-01 08:10:00|611.99|604.19|618.48|610.68|618.72|610.92|611.73|603.93|660
1656663300000|2022-07-01 08:15:00|618.47|610.67|616.63|608.83|618.55|610.75|615.82|608.02|657
1656663600000|2022-07-01 08:20:00|616.62|608.82|619.22|611.42|619.79|611.99|615.99|608.19|745
1656663900000|2022-07-01 08:25:00|619.23|611.43|616.77|608.97|619.33|611.53|616.63|608.83|600
1656664200000|2022-07-01 08:30:00|616.84|609.04|617.8|610|618.63|610.83|615.33|607.53|538
1656664500000|2022-07-01 08:35:00|617.81|610.01|615.05|607.25|618.18|610.38|614.72|606.92|432
1656664800000|2022-07-01 08:40:00|615.04|607.24|613.06|605.26|615.12|607.32|613.06|605.26|559
1656665100000|2022-07-01 08:45:00|613.05|605.25|616.31|608.51|616.31|608.51|612.49|604.69|621
1656665400000|2022-07-01 08:50:00|616.32|608.52|614.85|607.05|616.57|608.77|614.61|606.81|637
1656665700000|2022-07-01 08:55:00|614.84|607.04|611.92|604.12|615.07|607.27|610.41|602.61|743
1656666000000|2022-07-01 09:00:00|612|604.2|612.92|605.12|613.14|605.34|611.23|603.43|585
1656666300000|2022-07-01 09:05:00|612.9|605.1|613.09|605.29|614.22|606.42|611.81|604.01|638
1656666600000|2022-07-01 09:10:00|613.1|605.3|611.08|603.28|613.14|605.34|609.87|602.07|674
1656666900000|2022-07-01 09:15:00|611.19|603.39|613.68|605.88|614.56|606.76|610.58|602.78|666
1656667200000|2022-07-01 09:20:00|613.69|605.89|614.79|606.99|615.28|607.48|613.64|605.84|630
1656667500000|2022-07-01 09:25:00|614.83|607.03|614.01|606.21|616.29|608.49|612.67|604.87|720
1656667800000|2022-07-01 09:30:00|613.95|606.15|612.96|605.16|614.13|606.33|611.33|603.53|561
1656668100000|2022-07-01 09:35:00|612.95|605.15|611.04|603.24|612.99|605.19|611.02|603.22|549
1656668400000|2022-07-01 09:40:00|611.03|603.23|610.54|602.74|612.81|605.01|609|601.2|607
1656668700000|2022-07-01 09:45:00|610.53|602.73|612.06|604.26|612.6|604.8|609.84|602.04|529
1656669000000|2022-07-01 09:50:00|612.08|604.28|609.07|601.27|612.08|604.28|608.68|600.88|437
1656669300000|2022-07-01 09:55:00|609.08|601.28|609.67|601.87|610.08|602.28|608.02|600.22|488
1656669600000|2022-07-01 10:00:00|609.65|601.85|609.94|602.14|610.64|602.84|609|601.2|514
1656669900000|2022-07-01 10:05:00|609.91|602.11|609.14|601.34|610.02|602.22|607.05|599.25|620
1656670200000|2022-07-01 10:10:00|609.15|601.35|611.07|603.27|611.19|603.39|609.12|601.32|492
1656670500000|2022-07-01 10:15:00|611.09|603.29|611.86|604.06|612.92|605.12|611.09|603.29|576
1656670800000|2022-07-01 10:20:00|611.88|604.08|612.64|604.84|613.05|605.25|611.01|603.21|530
1656671100000|2022-07-01 10:25:00|612.18|604.38|611.78|603.98|612.86|605.06|610.76|602.96|537
1656671400000|2022-07-01 10:30:00|611.77|603.97|608.86|601.06|612.86|605.06|608.86|601.06|634
1656671700000|2022-07-01 10:35:00|608.85|601.05|602.89|595.09|609.79|601.99|602.35|594.55|747
1656672000000|2022-07-01 10:40:00|602.84|595.04|601.82|594.02|603.92|596.12|600.75|592.95|929
1656672300000|2022-07-01 10:45:00|601.81|594.01|600.94|593.14|603.08|595.28|600.44|592.64|874
1656672600000|2022-07-01 10:50:00|600.93|593.13|598.71|590.91|601.22|593.42|597.74|589.94|823
1656672900000|2022-07-01 10:55:00|598.55|590.75|599.93|592.13|602.01|594.21|597.44|589.64|871
1656673200000|2022-07-01 11:00:00|599.94|592.14|600.52|592.72|600.52|592.72|597.12|589.32|824
1656673500000|2022-07-01 11:05:00|600.53|592.73|603.15|595.35|603.76|595.96|600.25|592.45|826
1656673800000|2022-07-01 11:10:00|603.1|595.3|602.19|594.39|603.29|595.49|601.8|594|759
1656674100000|2022-07-01 11:15:00|602.21|594.41|602.95|595.15|603.97|596.17|600.78|592.98|810
1656674400000|2022-07-01 11:20:00|602.97|595.17|603.82|596.02|604.16|596.36|602.73|594.93|660
1656674700000|2022-07-01 11:25:00|603.83|596.03|604.07|596.27|604.53|596.73|602.88|595.08|620
1656675000000|2022-07-01 11:30:00|604.01|596.21|603.83|596.03|604.96|597.16|603.13|595.33|609
1656675300000|2022-07-01 11:35:00|603.88|596.08|604.12|596.32|605.98|598.18|603.29|595.49|642
1656675600000|2022-07-01 11:40:00|604.13|596.33|603.41|595.61|605.14|597.34|602.45|594.65|623
1656675900000|2022-07-01 11:45:00|603.39|595.59|601.93|594.13|603.39|595.59|601.03|593.23|589
1656676200000|2022-07-01 11:50:00|601.9|594.1|601.64|593.84|602.34|594.54|601.26|593.46|499
1656676500000|2022-07-01 11:55:00|601.66|593.86|604.16|596.36|604.23|596.43|601.23|593.43|690
1656676800000|2022-07-01 12:00:00|604.14|596.34|605.99|598.19|606.03|598.23|603.51|595.71|726
1656677100000|2022-07-01 12:05:00|605.94|598.14|604.21|596.41|606.14|598.34|603.83|596.03|683
1656677400000|2022-07-01 12:10:00|604.24|596.44|604.94|597.14|605.49|597.69|603.74|595.94|634
1656677700000|2022-07-01 12:15:00|604.93|597.13|602.2|594.4|608.17|600.37|602.2|594.4|768
1656678000000|2022-07-01 12:20:00|602.25|594.45|603.74|595.94|604.93|597.13|601.46|593.66|737
1656678300000|2022-07-01 12:25:00|603.72|595.92|606.18|598.38|607.41|599.61|603.68|595.88|726
1656678600000|2022-07-01 12:30:00|606.19|598.39|607.06|599.26|608.19|600.39|605.46|597.66|657
1656678900000|2022-07-01 12:35:00|607.07|599.27|606.02|598.22|607.97|600.17|605.43|597.63|412
1656679200000|2022-07-01 12:40:00|605.95|598.15|606.9|599.1|607.13|599.33|604.89|597.09|678
1656679500000|2022-07-01 12:45:00|606.91|599.11|605.94|598.14|607.24|599.44|605.87|598.07|685
1656679800000|2022-07-01 12:50:00|605.84|598.04|605.05|597.25|607.13|599.33|604.11|596.31|616
1656680100000|2022-07-01 12:55:00|605.04|597.24|603.73|595.93|605.21|597.41|602.98|595.18|489
1656680400000|2022-07-01 13:00:00|603.71|595.91|604.41|596.61|605.3|597.5|602.76|594.96|589
1656680700000|2022-07-01 13:05:00|604.42|596.62|604.93|597.13|605.19|597.39|603.1|595.3|469
1656681000000|2022-07-01 13:10:00|604.94|597.14|606.07|598.27|607.19|599.39|604.47|596.67|563
1656681300000|2022-07-01 13:15:00|606.08|598.28|610.85|603.05|610.99|603.19|605.23|597.43|666
1656681600000|2022-07-01 13:20:00|610.84|603.04|609.22|601.42|611|603.2|608.42|600.62|665
1656681900000|2022-07-01 13:25:00|609.17|601.37|607.84|600.04|609.19|601.39|607.04|599.24|557
1656682200000|2022-07-01 13:30:00|607.86|600.06|608.35|600.55|610.56|602.76|606.27|598.47|953
1656682500000|2022-07-01 13:35:00|608.34|600.54|606.03|598.23|608.34|600.54|605.27|597.47|914
1656682800000|2022-07-01 13:40:00|606.06|598.26|612.46|604.66|613.78|605.98|605.97|598.17|947
1656683100000|2022-07-01 13:45:00|612.49|604.69|615.07|607.27|617.28|609.48|612.34|604.54|906
1656683400000|2022-07-01 13:50:00|615.08|607.28|616.07|608.27|616.81|609.01|613.01|605.21|900
1656683700000|2022-07-01 13:55:00|616.05|608.25|613.08|605.28|616.23|608.43|613.06|605.26|813
1656684000000|2022-07-01 14:00:00|613.06|605.26|608.84|601.04|614.87|607.07|608.28|600.48|925
1656684300000|2022-07-01 14:05:00|608.85|601.05|609.17|601.37|610.21|602.41|607.15|599.35|861
1656684600000|2022-07-01 14:10:00|609.18|601.38|605.91|598.11|610.92|603.12|605.45|597.65|879
1656684900000|2022-07-01 14:15:00|605.93|598.13|607.86|600.06|608.71|600.91|605.48|597.68|906
1656685200000|2022-07-01 14:20:00|607.85|600.05|606.19|598.39|608.13|600.33|605.74|597.94|762
1656685500000|2022-07-01 14:25:00|606.21|598.41|603.38|595.58|606.27|598.47|603.06|595.26|701
1656685800000|2022-07-01 14:30:00|603.39|595.59|601.72|593.92|603.74|595.94|600.81|593.01|764
1656686100000|2022-07-01 14:35:00|601.73|593.93|602.88|595.08|603.81|596.01|601.73|593.93|721
1656686400000|2022-07-01 14:40:00|602.92|595.12|606.16|598.36|606.17|598.37|602.26|594.46|743
1656686700000|2022-07-01 14:45:00|606.14|598.34|608.15|600.35|608.15|600.35|605.92|598.12|668
1656687000000|2022-07-01 14:50:00|608.18|600.38|607.01|599.21|608.21|600.41|606.16|598.36|725
1656687300000|2022-07-01 14:55:00|606.99|599.19|606.87|599.07|608.11|600.31|606.2|598.4|647
1656687600000|2022-07-01 15:00:00|606.93|599.13|604.71|596.91|607.07|599.27|603.85|596.05|651
1656687900000|2022-07-01 15:05:00|604.7|596.9|607.88|600.08|608.74|600.94|604.29|596.49|692
1656688200000|2022-07-01 15:10:00|607.89|600.09|606.38|598.58|608.14|600.34|605.76|597.96|747
1656688500000|2022-07-01 15:15:00|606.33|598.53|608.05|600.25|608.57|600.77|606.15|598.35|613
1656688800000|2022-07-01 15:20:00|608.17|600.37|605.3|597.5|608.85|601.05|604.99|597.19|576
1656689100000|2022-07-01 15:25:00|605.28|597.48|605.49|597.69|605.91|598.11|603.99|596.19|808
1656689400000|2022-07-01 15:30:00|605.5|597.7|606.14|598.34|607.76|599.96|605.22|597.42|766
1656689700000|2022-07-01 15:35:00|606.15|598.35|605.85|598.05|606.76|598.96|604|596.2|795
1656690000000|2022-07-01 15:40:00|605.86|598.06|606.35|598.55|608.75|600.95|605.71|597.91|781
1656690300000|2022-07-01 15:45:00|606.26|598.46|604.03|596.23|607.02|599.22|603.96|596.16|772
1656690600000|2022-07-01 15:50:00|604.01|596.21|601.17|593.37|604.11|596.31|601.1|593.3|806
1656690900000|2022-07-01 15:55:00|601.16|593.36|604.03|596.23|604.47|596.67|600.32|592.52|765
1656691200000|2022-07-01 16:00:00|603.97|596.17|604.54|596.74|605.23|597.43|602.82|595.02|822
1656691500000|2022-07-01 16:05:00|604.58|596.78|607.8|600|608.16|600.36|604.55|596.75|730
1656691800000|2022-07-01 16:10:00|607.81|600.01|607.04|599.24|607.81|600.01|606.04|598.24|675
1656692100000|2022-07-01 16:15:00|607.02|599.22|610.63|602.83|611.94|604.14|606.34|598.54|740
1656692400000|2022-07-01 16:20:00|610.62|602.82|611.96|604.16|612.38|604.58|610.41|602.61|537
1656692700000|2022-07-01 16:25:00|611.97|604.17|612.11|604.31|613.22|605.42|611.15|603.35|683
1656693000000|2022-07-01 16:30:00|612.1|604.3|613.9|606.1|614.17|606.37|611.3|603.5|733
1656693300000|2022-07-01 16:35:00|613.97|606.17|610.94|603.14|614.02|606.22|610.11|602.31|735
1656693600000|2022-07-01 16:40:00|610.96|603.16|612.65|604.85|613.32|605.52|610.66|602.86|715
1656693900000|2022-07-01 16:45:00|612.66|604.86|611.84|604.04|613.83|606.03|611.02|603.22|638
1656694200000|2022-07-01 16:50:00|611.83|604.03|614.13|606.33|614.87|607.07|611.28|603.48|631
1656694500000|2022-07-01 16:55:00|614.12|606.32|609.85|602.05|615.02|607.22|609.44|601.64|679
1656694800000|2022-07-01 17:00:00|609.83|602.03|608.51|600.71|612.14|604.34|608.43|600.63|611
1656695100000|2022-07-01 17:05:00|608.5|600.7|610.74|602.94|610.74|602.94|608.32|600.52|489
1656695400000|2022-07-01 17:10:00|610.73|602.93|611.56|603.76|611.56|603.76|609.19|601.39|590
1656695700000|2022-07-01 17:15:00|611.24|603.44|612.33|604.53|613.21|605.41|609.46|601.66|651
1656696000000|2022-07-01 17:20:00|612.32|604.52|612.38|604.58|612.93|605.13|611.36|603.56|623
1656696300000|2022-07-01 17:25:00|612.37|604.57|612.45|604.65|613.2|605.4|611.35|603.55|496
1656696600000|2022-07-01 17:30:00|612.44|604.64|610.26|602.46|613.3|605.5|610.09|602.29|572
1656696900000|2022-07-01 17:35:00|610.25|602.45|615.16|607.36|616.19|608.39|609.43|601.63|629
1656697200000|2022-07-01 17:40:00|615.15|607.35|613.78|605.98|616.39|608.59|613.34|605.54|560
1656697500000|2022-07-01 17:45:00|613.83|606.03|614.38|606.58|615.07|607.27|613.21|605.41|600
1656697800000|2022-07-01 17:50:00|614.39|606.59|613.06|605.26|614.86|607.06|613.06|605.26|525
1656698100000|2022-07-01 17:55:00|613.12|605.32|615.11|607.31|615.22|607.42|612.8|605|650
1656698400000|2022-07-01 18:00:00|615.1|607.3|612.89|605.09|616.19|608.39|612.62|604.82|521
1656698700000|2022-07-01 18:05:00|612.92|605.12|611.48|603.68|614.91|607.11|611.12|603.32|559
1656699000000|2022-07-01 18:10:00|611.49|603.69|612.24|604.44|612.49|604.69|611.03|603.23|510
1656699300000|2022-07-01 18:15:00|612.25|604.45|613.02|605.22|613.08|605.28|611.3|603.5|455
1656699600000|2022-07-01 18:20:00|613.03|605.23|615.1|607.3|615.47|607.67|612.91|605.11|534
1656699900000|2022-07-01 18:25:00|615.11|607.31|613.94|606.14|615.29|607.49|613.44|605.64|487
1656700200000|2022-07-01 18:30:00|614.05|606.25|615.42|607.62|615.61|607.81|613.97|606.17|501
1656700500000|2022-07-01 18:35:00|615.41|607.61|613.89|606.09|615.42|607.62|613.06|605.26|527
1656700800000|2022-07-01 18:40:00|614.13|606.33|612.95|605.15|614.17|606.37|612.37|604.57|602
1656701100000|2022-07-01 18:45:00|612.94|605.14|613.06|605.26|614.15|606.35|611.91|604.11|693
1656701400000|2022-07-01 18:50:00|613.05|605.25|611.26|603.46|613.42|605.62|610.77|602.97|564
1656701700000|2022-07-01 18:55:00|611.25|603.45|612.05|604.25|612.95|605.15|610.53|602.73|650
1656702000000|2022-07-01 19:00:00|612.06|604.26|611.59|603.79|612.3|604.5|610.89|603.09|655
1656702300000|2022-07-01 19:05:00|611.66|603.86|614.86|607.06|615|607.2|611.66|603.86|585
1656702600000|2022-07-01 19:10:00|614.87|607.07|615.01|607.21|615.85|608.05|614.32|606.52|556
1656702900000|2022-07-01 19:15:00|615|607.2|612.43|604.63|615.32|607.52|612.39|604.59|599
1656703200000|2022-07-01 19:20:00|612.44|604.64|610.79|602.99|613.04|605.24|610.21|602.41|682
1656703500000|2022-07-01 19:25:00|610.91|603.11|611.15|603.35|611.39|603.59|609.87|602.07|558
1656703800000|2022-07-01 19:30:00|611.16|603.36|610.23|602.43|612.41|604.61|609.8|602|660
1656704100000|2022-07-01 19:35:00|610.22|602.42|610.15|602.35|610.4|602.6|608.46|600.66|674
1656704400000|2022-07-01 19:40:00|610.16|602.36|611.21|603.41|611.75|603.95|609.87|602.07|699
1656704700000|2022-07-01 19:45:00|611.2|603.4|613.27|605.47|613.57|605.77|610.99|603.19|532
1656705000000|2022-07-01 19:50:00|613.28|605.48|612.69|604.89|613.31|605.51|611.77|603.97|610
1656705300000|2022-07-01 19:55:00|612.68|604.88|614.99|607.19|614.99|607.19|612.35|604.55|561
1656705600000|2022-07-01 20:00:00|614.97|607.17|614.43|606.63|616.15|608.35|613.38|605.58|557
1656705900000|2022-07-01 20:05:00|614.45|606.65|621.09|613.29|621.21|613.41|614.38|606.58|653
1656706200000|2022-07-01 20:10:00|621.11|613.31|619.29|611.49|621.78|613.98|619.04|611.24|546
1656706500000|2022-07-01 20:15:00|619.31|611.51|625.35|617.55|625.82|618.02|619.28|611.48|716
1656706800000|2022-07-01 20:20:00|625.36|617.56|622.77|614.97|626.71|618.91|622.5|614.7|768
1656707100000|2022-07-01 20:25:00|622.78|614.98|623.34|615.54|625.47|617.67|622.2|614.4|644
1656707400000|2022-07-01 20:30:00|623.33|615.53|622.71|614.91|624.6|616.8|622.22|614.42|701
1656707700000|2022-07-01 20:35:00|622.72|614.92|619.99|612.19|622.9|615.1|619.93|612.13|564
1656708000000|2022-07-01 20:40:00|619.98|612.18|619.46|611.66|620.71|612.91|619.23|611.43|626
1656708300000|2022-07-01 20:45:00|619.45|611.65|621.53|613.73|621.88|614.08|619.22|611.42|596
1656708600000|2022-07-01 20:50:00|621.42|613.62|621.94|614.14|622.59|614.79|620.94|613.14|362
1656708900000|2022-07-01 20:55:00|617.76|609.96|618.19|610.39|619.56|611.76|617.37|609.57|552
1656745200000|2022-07-02 07:00:00|614.94|607.14|614.22|606.42|615.13|607.33|613.95|606.15|455
1656745500000|2022-07-02 07:05:00|614.21|606.41|615.28|607.48|615.54|607.74|613.88|606.08|518
1656745800000|2022-07-02 07:10:00|615.33|607.53|616.99|609.19|618.11|610.31|615.16|607.36|552
1656746100000|2022-07-02 07:15:00|616.98|609.18|618.89|611.09|619.13|611.33|615.86|608.06|620
1656746400000|2022-07-02 07:20:00|618.86|611.06|618.91|611.11|620.02|612.22|618.69|610.89|601
1656746700000|2022-07-02 07:25:00|618.9|611.1|616.99|609.19|619.05|611.25|616.95|609.15|539
1656747000000|2022-07-02 07:30:00|617|609.2|615.82|608.02|617.09|609.29|615.57|607.77|610
1656747300000|2022-07-02 07:35:00|615.81|608.01|617.14|609.34|617.24|609.44|614.82|607.02|623
1656747600000|2022-07-02 07:40:00|617.13|609.33|616.1|608.3|618.24|610.44|615.99|608.19|581
1656747900000|2022-07-02 07:45:00|616.09|608.29|614.07|606.27|616.16|608.36|613.95|606.15|557
1656748200000|2022-07-02 07:50:00|614.08|606.28|615.24|607.44|616.08|608.28|613.31|605.51|431
1656748500000|2022-07-02 07:55:00|615.22|607.42|614.11|606.31|615.56|607.76|614.05|606.25|299
1656748800000|2022-07-02 08:00:00|614.1|606.3|614.33|606.53|614.39|606.59|614.09|606.29|296
1656749100000|2022-07-02 08:05:00|614.32|606.52|614.07|606.27|615.01|607.21|613.93|606.13|434
1656749400000|2022-07-02 08:10:00|613.97|606.17|615.98|608.18|616.14|608.34|613.88|606.08|465
1656749700000|2022-07-02 08:15:00|616|608.2|616.12|608.32|616.97|609.17|615.12|607.32|376
1656750000000|2022-07-02 08:20:00|616.15|608.35|617.12|609.32|617.12|609.32|614.18|606.38|347
1656750300000|2022-07-02 08:25:00|617.11|609.31|615.96|608.16|617.22|609.42|615.04|607.24|324
1656750600000|2022-07-02 08:30:00|615.97|608.17|614.94|607.14|616.25|608.45|614.9|607.1|530
1656750900000|2022-07-02 08:35:00|614.95|607.15|612.53|604.73|614.96|607.16|612.08|604.28|574
1656751200000|2022-07-02 08:40:00|612.52|604.72|612|604.2|613.31|605.51|611.9|604.1|574
1656751500000|2022-07-02 08:45:00|612.03|604.23|613.06|605.26|614.03|606.23|612|604.2|497
1656751800000|2022-07-02 08:50:00|613.04|605.24|613.18|605.38|613.83|606.03|612.85|605.05|348
1656752100000|2022-07-02 08:55:00|613.16|605.36|611.21|603.41|613.25|605.45|610.23|602.43|465
1656752400000|2022-07-02 09:00:00|611.2|603.4|612.17|604.37|612.23|604.43|611.03|603.23|645
1656752700000|2022-07-02 09:05:00|612.24|604.44|613.11|605.31|613.32|605.52|612.04|604.24|496
1656753000000|2022-07-02 09:10:00|613.08|605.28|615.19|607.39|615.33|607.53|613.02|605.22|309
1656753300000|2022-07-02 09:15:00|615.21|607.41|614.3|606.5|615.41|607.61|614.17|606.37|588
1656753600000|2022-07-02 09:20:00|614.29|606.49|611.89|604.09|614.32|606.52|611.85|604.05|672
1656753900000|2022-07-02 09:25:00|611.87|604.07|607.37|599.57|611.89|604.09|606.69|598.89|776
1656754200000|2022-07-02 09:30:00|607.34|599.54|610.01|602.21|611.13|603.33|607.14|599.34|428
1656754500000|2022-07-02 09:35:00|610.02|602.22|611.24|603.44|612.17|604.37|609.95|602.15|334
1656754800000|2022-07-02 09:40:00|611.15|603.35|610.89|603.09|611.84|604.04|609.77|601.97|398
1656755100000|2022-07-02 09:45:00|610.9|603.1|614.01|606.21|614.02|606.22|610.9|603.1|444
1656755400000|2022-07-02 09:50:00|614|606.2|614.22|606.42|615.13|607.33|613.41|605.61|692
1656755700000|2022-07-02 09:55:00|614.21|606.41|614.72|606.92|614.96|607.16|613.81|606.01|604
1656756000000|2022-07-02 10:00:00|614.78|606.98|614.76|606.96|616.2|608.4|614.57|606.77|632
1656756300000|2022-07-02 10:05:00|614.78|606.98|613.72|605.92|614.89|607.09|613.49|605.69|638
1656756600000|2022-07-02 10:10:00|613.65|605.85|615.11|607.31|615.2|607.4|613.17|605.37|583
1656756900000|2022-07-02 10:15:00|615.09|607.29|614.89|607.09|615.74|607.94|613.96|606.16|640
1656757200000|2022-07-02 10:20:00|614.88|607.08|613.02|605.22|615.12|607.32|612.95|605.15|584
1656757500000|2022-07-02 10:25:00|613.01|605.21|614.85|607.05|614.9|607.1|612.88|605.08|624
1656757800000|2022-07-02 10:30:00|614.59|606.79|614.78|606.98|614.79|606.99|612.84|605.04|568
1656758100000|2022-07-02 10:35:00|614.82|607.02|618.98|611.18|618.98|611.18|614.66|606.86|689
1656758400000|2022-07-02 10:40:00|618.97|611.17|619.39|611.59|619.75|611.95|618.06|610.26|656
1656758700000|2022-07-02 10:45:00|619.37|611.57|619.06|611.26|620.03|612.23|618.84|611.04|587
1656759000000|2022-07-02 10:50:00|619.05|611.25|620.26|612.46|621.41|613.61|619.04|611.24|481
1656759300000|2022-07-02 10:55:00|620.17|612.37|619.91|612.11|620.4|612.6|619.87|612.07|339
1656759600000|2022-07-02 11:00:00|619.95|612.15|618.84|611.04|620.31|612.51|618.77|610.97|423
1656759900000|2022-07-02 11:05:00|618.86|611.06|618.89|611.09|619.96|612.16|618.71|610.91|616
1656760200000|2022-07-02 11:10:00|618.9|611.1|619.76|611.96|619.79|611.99|618.34|610.54|565
1656760500000|2022-07-02 11:15:00|619.71|611.91|618.88|611.08|619.72|611.92|618.01|610.21|378
1656760800000|2022-07-02 11:20:00|618.86|611.06|618.87|611.07|619.92|612.12|618.27|610.47|418
1656761100000|2022-07-02 11:25:00|618.86|611.06|618.96|611.16|619.82|612.02|618.69|610.89|510
1656761400000|2022-07-02 11:30:00|618.97|611.17|619.83|612.03|620.82|613.02|618.9|611.1|603
1656761700000|2022-07-02 11:35:00|619.81|612.01|617.39|609.59|619.95|612.15|617.36|609.56|625
1656762000000|2022-07-02 11:40:00|617.38|609.58|618.23|610.43|618.37|610.57|616.11|608.31|580
1656762300000|2022-07-02 11:45:00|618.3|610.5|616.99|609.19|618.84|611.04|616.75|608.95|594
1656762600000|2022-07-02 11:50:00|616.97|609.17|618.14|610.34|619.07|611.27|616.87|609.07|602
1656762900000|2022-07-02 11:55:00|618.18|610.38|617.98|610.18|619.06|611.26|617.83|610.03|621
1656763200000|2022-07-02 12:00:00|618|610.2|616.82|609.02|620.04|612.24|616.57|608.77|703
1656763500000|2022-07-02 12:05:00|616.81|609.01|620.84|613.04|622.62|614.82|616.21|608.41|715
1656763800000|2022-07-02 12:10:00|620.85|613.05|621.05|613.25|621.88|614.08|619.97|612.17|479
1656764100000|2022-07-02 12:15:00|621.06|613.26|619.98|612.18|623.01|615.21|619.98|612.18|605
1656764400000|2022-07-02 12:20:00|620.02|612.22|618.92|611.12|620.21|612.41|618.74|610.94|467
1656764700000|2022-07-02 12:25:00|618.91|611.11|618.03|610.23|619.09|611.29|617.77|609.97|487
1656765000000|2022-07-02 12:30:00|618.05|610.25|617.17|609.37|618.25|610.45|617.12|609.32|613
1656765300000|2022-07-02 12:35:00|617.22|609.42|619.16|611.36|619.21|611.41|616.98|609.18|688
1656765600000|2022-07-02 12:40:00|619.18|611.38|623.5|615.7|624.68|616.88|618.8|611|773
1656765900000|2022-07-02 12:45:00|623.49|615.69|624.66|616.86|624.77|616.97|622.96|615.16|751
1656766200000|2022-07-02 12:50:00|624.68|616.88|623.16|615.36|624.95|617.15|623.01|615.21|548
1656766500000|2022-07-02 12:55:00|623.17|615.37|624.08|616.28|624.12|616.32|622.9|615.1|393
1656766800000|2022-07-02 13:00:00|624.07|616.27|623.9|616.1|624.18|616.38|623.16|615.36|457
1656767100000|2022-07-02 13:05:00|623.91|616.11|623.01|615.21|623.97|616.17|622.84|615.04|583
1656767400000|2022-07-02 13:10:00|623.02|615.22|621.88|614.08|623.91|616.11|621.16|613.36|600
1656767700000|2022-07-02 13:15:00|621.9|614.1|620.57|612.77|621.99|614.19|620.17|612.37|410
1656768000000|2022-07-02 13:20:00|620.59|612.79|620.96|613.16|621.54|613.74|620.52|612.72|356
1656768300000|2022-07-02 13:25:00|620.97|613.17|620.02|612.22|621.11|613.31|620.01|612.21|417
1656768600000|2022-07-02 13:30:00|620.01|612.21|619.18|611.38|620.78|612.98|618.47|610.67|434
1656768900000|2022-07-02 13:35:00|619.19|611.39|620.18|612.38|620.19|612.39|619.04|611.24|340
1656769200000|2022-07-02 13:40:00|620.17|612.37|619.21|611.41|620.17|612.37|618.98|611.18|289
1656769500000|2022-07-02 13:45:00|619.22|611.42|618.96|611.16|620.17|612.37|618.94|611.14|475
1656769800000|2022-07-02 13:50:00|618.98|611.18|618.86|611.06|620.08|612.28|618.74|610.94|502
1656770100000|2022-07-02 13:55:00|618.87|611.07|620.51|612.71|620.69|612.89|618.68|610.88|532
1656770400000|2022-07-02 14:00:00|620.5|612.7|620.62|612.82|621.02|613.22|619.98|612.18|358
1656770700000|2022-07-02 14:05:00|620.64|612.84|620.14|612.34|620.91|613.11|619.89|612.09|398
1656771000000|2022-07-02 14:10:00|620.12|612.32|621.05|613.25|621.08|613.28|620.06|612.26|344
1656771300000|2022-07-02 14:15:00|621.04|613.24|622.11|614.31|623.74|615.94|620.94|613.14|508
1656771600000|2022-07-02 14:20:00|622.12|614.32|622.29|614.49|623.11|615.31|621.91|614.11|552
1656771900000|2022-07-02 14:25:00|622.28|614.48|624.03|616.23|624.05|616.25|622.06|614.26|596
1656772200000|2022-07-02 14:30:00|623.91|616.11|623.67|615.87|624.12|616.32|622.88|615.08|536
1656772500000|2022-07-02 14:35:00|623.65|615.85|624.85|617.05|624.88|617.08|622.72|614.92|610
1656772800000|2022-07-02 14:40:00|624.87|617.07|624.14|616.34|624.91|617.11|624.14|616.34|486
1656773100000|2022-07-02 14:45:00|624.13|616.33|622.66|614.86|624.79|616.99|622.09|614.29|477
1656773400000|2022-07-02 14:50:00|622.65|614.85|621.89|614.09|622.65|614.85|620.82|613.02|457
1656773700000|2022-07-02 14:55:00|621.88|614.08|620.41|612.61|622.15|614.35|619.92|612.12|471
1656774000000|2022-07-02 15:00:00|620.4|612.6|619.79|611.99|620.97|613.17|619.53|611.73|535
1656774300000|2022-07-02 15:05:00|619.78|611.98|620.06|612.26|620.09|612.29|619.11|611.31|480
1656774600000|2022-07-02 15:10:00|620.05|612.25|618.33|610.53|620.06|612.26|618.05|610.25|544
1656774900000|2022-07-02 15:15:00|618.34|610.54|617.47|609.67|618.6|610.8|617.44|609.64|523
1656775200000|2022-07-02 15:20:00|617.46|609.66|614.76|606.96|618.05|610.25|614.65|606.85|704
1656775500000|2022-07-02 15:25:00|614.75|606.95|611.09|603.29|615.76|607.96|608.61|600.81|739
1656775800000|2022-07-02 15:30:00|611.12|603.32|613.02|605.22|613.11|605.31|610.87|603.07|602
1656776100000|2022-07-02 15:35:00|613.03|605.23|614.08|606.28|614.31|606.51|612.93|605.13|699
1656776400000|2022-07-02 15:40:00|614.12|606.32|614.33|606.53|615.63|607.83|614.1|606.3|618
1656776700000|2022-07-02 15:45:00|614.34|606.54|615.19|607.39|616.15|608.35|614.28|606.48|539
1656777000000|2022-07-02 15:50:00|615.2|607.4|616.13|608.33|616.97|609.17|614.23|606.43|523
1656777300000|2022-07-02 15:55:00|615.91|608.11|615.24|607.44|616.22|608.42|615|607.2|462
1656777600000|2022-07-02 16:00:00|615.25|607.45|615.94|608.14|616.21|608.41|614.93|607.13|421
1656777900000|2022-07-02 16:05:00|615.96|608.16|616.27|608.47|616.9|609.1|615.95|608.15|424
1656778200000|2022-07-02 16:10:00|616.24|608.44|614.88|607.08|618|610.2|614.87|607.07|712
1656778500000|2022-07-02 16:15:00|614.87|607.07|615.12|607.32|615.13|607.33|612.97|605.17|690
1656778800000|2022-07-02 16:20:00|615.11|607.31|615.35|607.55|616|608.2|614.03|606.23|620
1656779100000|2022-07-02 16:25:00|615.34|607.54|619.65|611.85|620.03|612.23|615.32|607.52|717
1656779400000|2022-07-02 16:30:00|619.66|611.86|617.32|609.52|620.91|613.11|617.28|609.48|601
1656779700000|2022-07-02 16:35:00|617.33|609.53|619.27|611.47|619.38|611.58|617.33|609.53|525
1656780000000|2022-07-02 16:40:00|619.26|611.46|619.15|611.35|619.46|611.66|618.32|610.52|554
1656780300000|2022-07-02 16:45:00|619.05|611.25|621.17|613.37|621.3|613.5|618.91|611.11|608
1656780600000|2022-07-02 16:50:00|621.18|613.38|620.14|612.34|621.61|613.81|619.87|612.07|621
1656780900000|2022-07-02 16:55:00|620.16|612.36|619.89|612.09|620.24|612.44|619.78|611.98|543
1656781200000|2022-07-02 17:00:00|619.88|612.08|620.48|612.68|620.5|612.7|619.27|611.47|529
1656781500000|2022-07-02 17:05:00|620.46|612.66|619.37|611.57|620.75|612.95|617.76|609.96|677
1656781800000|2022-07-02 17:10:00|619.38|611.58|619.18|611.38|620.21|612.41|618.9|611.1|587
1656782100000|2022-07-02 17:15:00|619.19|611.39|618.39|610.59|619.79|611.99|618.21|610.41|562
1656782400000|2022-07-02 17:20:00|618.38|610.58|618.92|611.12|619.37|611.57|618.17|610.37|615
1656782700000|2022-07-02 17:25:00|618.9|611.1|620.83|613.03|620.83|613.03|618.8|611|617
1656783000000|2022-07-02 17:30:00|620.85|613.05|620.42|612.62|621.54|613.74|619.93|612.13|550
1656783300000|2022-07-02 17:35:00|620.41|612.61|620.78|612.98|621.05|613.25|619.97|612.17|484
1656783600000|2022-07-02 17:40:00|620.79|612.99|619.22|611.42|620.92|613.12|619.18|611.38|568
1656783900000|2022-07-02 17:45:00|619.21|611.41|619.77|611.97|620.08|612.28|619.08|611.28|623
1656784200000|2022-07-02 17:50:00|619.79|611.99|619.37|611.57|620.19|612.39|618.17|610.37|639
1656784500000|2022-07-02 17:55:00|619.38|611.58|620.14|612.34|620.17|612.37|619.27|611.47|584
1656784800000|2022-07-02 18:00:00|620.01|612.21|620.07|612.27|620.24|612.44|619.03|611.23|615
1656785100000|2022-07-02 18:05:00|620.06|612.26|622.41|614.61|622.83|615.03|618.92|611.12|653
1656785400000|2022-07-02 18:10:00|622.47|614.67|623.19|615.39|623.75|615.95|622.15|614.35|659
1656785700000|2022-07-02 18:15:00|623.17|615.37|623.1|615.3|624.25|616.45|622.36|614.56|613
1656786000000|2022-07-02 18:20:00|623.09|615.29|623.02|615.22|623.41|615.61|622.34|614.54|398
1656786300000|2022-07-02 18:25:00|623|615.2|623.21|615.41|624.08|616.28|622.95|615.15|535
1656786600000|2022-07-02 18:30:00|623.2|615.4|623.93|616.13|623.99|616.19|623.13|615.33|601
1656786900000|2022-07-02 18:35:00|623.95|616.15|623.96|616.16|624.11|616.31|623.19|615.39|610
1656787200000|2022-07-02 18:40:00|623.95|616.15|622.77|614.97|624.1|616.3|622.41|614.61|593
1656787500000|2022-07-02 18:45:00|622.78|614.98|625.08|617.28|625.88|618.08|621.38|613.58|705
1656787800000|2022-07-02 18:50:00|625.07|617.27|627.22|619.42|629|621.2|624.24|616.44|770
1656788100000|2022-07-02 18:55:00|627.2|619.4|625.97|618.17|628.21|620.41|625.84|618.04|676
1656788400000|2022-07-02 19:00:00|625.95|618.15|627.32|619.52|627.52|619.72|625.31|617.51|713
1656788700000|2022-07-02 19:05:00|627.31|619.51|625.37|617.57|627.93|620.13|625.27|617.47|644
1656789000000|2022-07-02 19:10:00|625.38|617.58|624.25|616.45|625.65|617.85|623.85|616.05|391
1656789300000|2022-07-02 19:15:00|624.22|616.42|624.04|616.24|624.82|617.02|623.77|615.97|546
1656789600000|2022-07-02 19:20:00|624.03|616.23|621.65|613.85|624.18|616.38|620.67|612.87|616
1656789900000|2022-07-02 19:25:00|621.66|613.86|619.98|612.18|622.8|615|619.64|611.84|575
1656790200000|2022-07-02 19:30:00|619.96|612.16|620.05|612.25|622.09|614.29|619.34|611.54|570
1656790500000|2022-07-02 19:35:00|620.11|612.31|621.84|614.04|621.84|614.04|620.07|612.27|563
1656790800000|2022-07-02 19:40:00|621.83|614.03|622.93|615.13|623.83|616.03|621.77|613.97|571
1656791100000|2022-07-02 19:45:00|622.9|615.1|623.86|616.06|623.93|616.13|622.08|614.28|444
1656791400000|2022-07-02 19:50:00|623.88|616.08|622.14|614.34|623.98|616.18|622.14|614.34|471
1656791700000|2022-07-02 19:55:00|622.13|614.33|623.09|615.29|623.94|616.14|621.94|614.14|433
1656792000000|2022-07-02 20:00:00|623.08|615.28|622.71|614.91|623.26|615.46|622.27|614.47|655
1656792300000|2022-07-02 20:05:00|622.73|614.93|622.94|615.14|623.54|615.74|621.91|614.11|624
1656792600000|2022-07-02 20:10:00|622.92|615.12|622.89|615.09|623.17|615.37|622.08|614.28|585
1656792900000|2022-07-02 20:15:00|622.86|615.06|621.64|613.84|623.57|615.77|620.94|613.14|670
1656793200000|2022-07-02 20:20:00|621.66|613.86|622.17|614.37|622.99|615.19|621.19|613.39|597
1656793500000|2022-07-02 20:25:00|622.09|614.29|623.16|615.36|624.06|616.26|622.08|614.28|591
1656793800000|2022-07-02 20:30:00|623.14|615.34|623.39|615.59|623.71|615.91|623.01|615.21|444
1656794100000|2022-07-02 20:35:00|623.35|615.55|623.24|615.44|624.06|616.26|623.13|615.33|342
1656794400000|2022-07-02 20:40:00|623.23|615.43|623.36|615.56|623.94|616.14|623.13|615.33|445
1656794700000|2022-07-02 20:45:00|623.11|615.31|621.98|614.18|623.15|615.35|621.85|614.05|520
1656795000000|2022-07-02 20:50:00|621.97|614.17|622.75|614.95|622.86|615.06|621.85|614.05|387
1656795300000|2022-07-02 20:55:00|622.73|614.93|622.99|615.19|623.18|615.38|621.84|614.04|524
1656795600000|2022-07-02 21:00:00|622.98|615.18|625.03|617.23|625.16|617.36|622.13|614.33|503
1656795900000|2022-07-02 21:05:00|625.05|617.25|624.81|617.01|626.17|618.37|624.07|616.27|685
1656796200000|2022-07-02 21:10:00|624.8|617|625.28|617.48|625.42|617.62|624.26|616.46|581
1656796500000|2022-07-02 21:15:00|625.3|617.5|626.15|618.35|626.39|618.59|625.25|617.45|597
1656796800000|2022-07-02 21:20:00|626.04|618.24|625.93|618.13|626.16|618.36|625.89|618.09|343
1656797100000|2022-07-02 21:25:00|625.91|618.11|625.49|617.69|625.94|618.14|624.92|617.12|329
1656797400000|2022-07-02 21:30:00|625.54|617.74|625.69|617.89|625.73|617.93|625.4|617.6|192
1656797700000|2022-07-02 21:35:00|625.73|617.93|626.2|618.4|626.31|618.51|625.68|617.88|269
1656798000000|2022-07-02 21:40:00|626.19|618.39|626.04|618.24|626.25|618.45|626.02|618.22|172
1656798300000|2022-07-02 21:45:00|626.05|618.25|626.27|618.47|626.66|618.86|626.03|618.23|248
1656798600000|2022-07-02 21:50:00|626.28|618.48|627.27|619.47|627.89|620.09|626.19|618.39|352
1656798900000|2022-07-02 21:55:00|627.26|619.46|628.9|621.1|629.1|621.3|627.26|619.46|317
1656799200000|2022-07-02 22:00:00|628.89|621.09|628.84|621.04|629.75|621.95|628.09|620.29|430
1656799500000|2022-07-02 22:05:00|628.85|621.05|626.26|618.46|628.91|621.11|626.19|618.39|425
1656799800000|2022-07-02 22:10:00|626.22|618.42|627.22|619.42|627.22|619.42|626.18|618.38|412
1656800100000|2022-07-02 22:15:00|627.21|619.41|627.54|619.74|627.63|619.83|626.48|618.68|378
1656800400000|2022-07-02 22:20:00|627.53|619.73|626.84|619.04|627.58|619.78|626.6|618.8|420
1656800700000|2022-07-02 22:25:00|626.85|619.05|627|619.2|627.55|619.75|626.73|618.93|351
1656801000000|2022-07-02 22:30:00|627.03|619.23|628.14|620.34|629.09|621.29|627.01|619.21|289
1656801300000|2022-07-02 22:35:00|628.16|620.36|630.15|622.35|631.64|623.84|627.82|620.02|415
1656801600000|2022-07-02 22:40:00|630.16|622.36|628.91|621.11|630.16|622.36|628.19|620.39|426
1656801900000|2022-07-02 22:45:00|628.94|621.14|627.78|619.98|629.22|621.42|627.27|619.47|375
1656802200000|2022-07-02 22:50:00|627.77|619.97|628.01|620.21|629|621.2|627.67|619.87|457
1656802500000|2022-07-02 22:55:00|628.03|620.23|627.14|619.34|628.03|620.23|627.14|619.34|368
1656802800000|2022-07-02 23:00:00|627.15|619.35|626.83|619.03|627.82|620.02|626.82|619.02|351
1656803100000|2022-07-02 23:05:00|626.82|619.02|628.71|620.91|628.72|620.92|626.67|618.87|285
1656803400000|2022-07-02 23:10:00|628.69|620.89|627.58|619.78|628.77|620.97|627.32|619.52|357
1656803700000|2022-07-02 23:15:00|627.59|619.79|626.81|619.01|627.81|620.01|626.67|618.87|317
1656804000000|2022-07-02 23:20:00|626.79|618.99|625.89|618.09|627.02|619.22|625.89|618.09|343
1656804300000|2022-07-02 23:25:00|625.88|618.08|626.17|618.37|626.59|618.79|624.77|616.97|534
1656804600000|2022-07-02 23:30:00|626.08|618.28|626.88|619.08|627.38|619.58|625.11|617.31|627
1656804900000|2022-07-02 23:35:00|626.87|619.07|627.11|619.31|627.66|619.86|625.77|617.97|536
1656805200000|2022-07-02 23:40:00|627.12|619.32|627.41|619.61|627.67|619.87|626.66|618.86|552
1656805500000|2022-07-02 23:45:00|627.4|619.6|627.08|619.28|627.74|619.94|625.94|618.14|543
1656805800000|2022-07-02 23:50:00|627.06|619.26|626.59|618.79|627.12|619.32|626.03|618.23|543
1656806100000|2022-07-02 23:55:00|626.6|618.8|625.79|617.99|626.61|618.81|625.51|617.71|610
1656806400000|2022-07-03 00:00:00|625.76|617.96|622.39|614.59|625.98|618.18|621.98|614.18|639
1656806700000|2022-07-03 00:05:00|622.4|614.6|622.45|614.65|623.68|615.88|621.95|614.15|632
1656807000000|2022-07-03 00:10:00|622.53|614.73|622.78|614.98|623.84|616.04|622.49|614.69|607
1656807300000|2022-07-03 00:15:00|622.76|614.96|621.46|613.66|625.46|617.66|621.37|613.57|734
1656807600000|2022-07-03 00:20:00|621.61|613.81|619.53|611.73|621.61|613.81|617.83|610.03|631
1656807900000|2022-07-03 00:25:00|619.52|611.72|619.6|611.8|620.64|612.84|619.02|611.22|669
1656808200000|2022-07-03 00:30:00|619.59|611.79|617.83|610.03|619.69|611.89|617.62|609.82|720
1656808500000|2022-07-03 00:35:00|617.84|610.04|619.98|612.18|620.05|612.25|617.76|609.96|508
1656808800000|2022-07-03 00:40:00|619.97|612.17|619.75|611.95|620.06|612.26|619.15|611.35|453
1656809100000|2022-07-03 00:45:00|619.69|611.89|619|611.2|620.24|612.44|618.93|611.13|465
1656809400000|2022-07-03 00:50:00|619.02|611.22|621.81|614.01|622.11|614.31|618.8|611|498
1656809700000|2022-07-03 00:55:00|621.8|614|622.19|614.39|622.6|614.8|621.7|613.9|541
1656810000000|2022-07-03 01:00:00|622.18|614.38|620.77|612.97|622.66|614.86|620.13|612.33|586
1656810300000|2022-07-03 01:05:00|620.78|612.98|619.63|611.83|620.89|613.09|619.22|611.42|571
1656810600000|2022-07-03 01:10:00|619.62|611.82|618.88|611.08|620.15|612.35|618.51|610.71|651
1656810900000|2022-07-03 01:15:00|618.8|611|618.53|610.73|619.2|611.4|618.5|610.7|681
1656811200000|2022-07-03 01:20:00|618.55|610.75|618.67|610.87|620.05|612.25|618.49|610.69|536
1656811500000|2022-07-03 01:25:00|618.66|610.86|619.49|611.69|619.78|611.98|618.63|610.83|400
1656811800000|2022-07-03 01:30:00|619.47|611.67|617.93|610.13|619.49|611.69|617.73|609.93|446
1656812100000|2022-07-03 01:35:00|617.92|610.12|616.34|608.54|618.01|610.21|615.66|607.86|554
1656812400000|2022-07-03 01:40:00|616.35|608.55|614.4|606.6|616.36|608.56|613.59|605.79|503
1656812700000|2022-07-03 01:45:00|614.38|606.58|612.85|605.05|614.38|606.58|612.71|604.91|486
1656813000000|2022-07-03 01:50:00|612.97|605.17|614.44|606.64|614.63|606.83|612.85|605.05|467
1656813300000|2022-07-03 01:55:00|614.43|606.63|614.68|606.88|614.92|607.12|613.89|606.09|511
1656813600000|2022-07-03 02:00:00|614.67|606.87|615.45|607.65|615.66|607.86|614.1|606.3|376
1656813900000|2022-07-03 02:05:00|615.46|607.66|615.88|608.08|616.48|608.68|614.91|607.11|497
1656814200000|2022-07-03 02:10:00|615.9|608.1|616.03|608.23|617|609.2|615.66|607.86|353
1656814500000|2022-07-03 02:15:00|616.22|608.42|617.09|609.29|617.1|609.3|615.65|607.85|411
1656814800000|2022-07-03 02:20:00|617.01|609.21|618.53|610.73|618.61|610.81|616.92|609.12|292
1656815100000|2022-07-03 02:25:00|618.54|610.74|618.64|610.84|619.53|611.73|618.04|610.24|394
1656815400000|2022-07-03 02:30:00|618.62|610.82|618.08|610.28|619.01|611.21|617.6|609.8|435
1656815700000|2022-07-03 02:35:00|618.07|610.27|618.58|610.78|618.93|611.13|617.98|610.18|293
1656816000000|2022-07-03 02:40:00|618.59|610.79|618.52|610.72|618.65|610.85|618.09|610.29|226
1656816300000|2022-07-03 02:45:00|618.38|610.58|618.95|611.15|619.01|611.21|618.37|610.57|410
1656816600000|2022-07-03 02:50:00|618.93|611.13|616.69|608.89|618.96|611.16|616.46|608.66|322
1656816900000|2022-07-03 02:55:00|616.67|608.87|617|609.2|617.09|609.29|616.38|608.58|535
1656817200000|2022-07-03 03:00:00|617.02|609.22|616.18|608.38|617.03|609.23|616|608.2|361
1656817500000|2022-07-03 03:05:00|616.19|608.39|617.54|609.74|617.55|609.75|616.03|608.23|329
1656817800000|2022-07-03 03:10:00|617.55|609.75|615.06|607.26|618.17|610.37|615.06|607.26|453
1656818100000|2022-07-03 03:15:00|615.05|607.25|616.76|608.96|617.15|609.35|614.96|607.16|422
1656818400000|2022-07-03 03:20:00|616.75|608.95|614.93|607.13|616.8|609|614.79|606.99|519
1656818700000|2022-07-03 03:25:00|614.94|607.14|615.61|607.81|615.9|608.1|614.85|607.05|575
1656819000000|2022-07-03 03:30:00|615.6|607.8|615.38|607.58|616.02|608.22|614.84|607.04|603
1656819300000|2022-07-03 03:35:00|615.37|607.57|616.85|609.05|616.89|609.09|615.08|607.28|544
1656819600000|2022-07-03 03:40:00|616.84|609.04|617.84|610.04|618.02|610.22|616.84|609.04|653
1656819900000|2022-07-03 03:45:00|617.73|609.93|617.7|609.9|617.97|610.17|616.22|608.42|627
1656820200000|2022-07-03 03:50:00|617.68|609.88|617.71|609.91|618.03|610.23|617.49|609.69|478
1656820500000|2022-07-03 03:55:00|617.79|609.99|618.04|610.24|619.06|611.26|617.58|609.78|596
1656820800000|2022-07-03 04:00:00|618.03|610.23|619.74|611.94|620.66|612.86|618.03|610.23|475
1656821100000|2022-07-03 04:05:00|619.75|611.95|620.56|612.76|620.75|612.95|619.54|611.74|342
1656821400000|2022-07-03 04:10:00|620.52|612.72|620.14|612.34|620.64|612.84|619.81|612.01|554
1656821700000|2022-07-03 04:15:00|620.15|612.35|618.26|610.46|620.66|612.86|618.25|610.45|581
1656822000000|2022-07-03 04:20:00|618.21|610.41|617.92|610.12|618.77|610.97|617.41|609.61|572
1656822300000|2022-07-03 04:25:00|617.94|610.14|617.84|610.04|618.15|610.35|617.74|609.94|612
1656822600000|2022-07-03 04:30:00|617.92|610.12|617.13|609.33|617.94|610.14|616.86|609.06|614
1656822900000|2022-07-03 04:35:00|617.12|609.32|618.92|611.12|619.75|611.95|617.08|609.28|628
1656823200000|2022-07-03 04:40:00|618.93|611.13|618.89|611.09|620.15|612.35|618.82|611.02|590
1656823500000|2022-07-03 04:45:00|618.87|611.07|614.93|607.13|618.89|611.09|614.84|607.04|718
1656823800000|2022-07-03 04:50:00|614.99|607.19|606.17|598.37|614.99|607.19|606.17|598.37|769
1656824100000|2022-07-03 04:55:00|606.19|598.39|618.45|610.65|618.45|610.65|605.01|597.21|996
1656824400000|2022-07-03 05:00:00|618.49|610.69|620.12|612.32|624.58|616.78|618.27|610.47|947
1656824700000|2022-07-03 05:05:00|620.14|612.34|620.91|613.11|621.93|614.13|619.88|612.08|909
1656825000000|2022-07-03 05:10:00|620.9|613.1|618.47|610.67|620.99|613.19|618.14|610.34|872
1656825300000|2022-07-03 05:15:00|618.48|610.68|617.57|609.77|619.04|611.24|615.14|607.34|903
1656825600000|2022-07-03 05:20:00|617.55|609.75|617.67|609.87|620.01|612.21|617.07|609.27|790
1656825900000|2022-07-03 05:25:00|617.65|609.85|613.61|605.81|617.91|610.11|613.35|605.55|838
1656826200000|2022-07-03 05:30:00|613.65|605.85|613.67|605.87|614.5|606.7|613.04|605.24|766
1656826500000|2022-07-03 05:35:00|613.65|605.85|613.1|605.3|613.68|605.88|611.48|603.68|746
1656826800000|2022-07-03 05:40:00|613.09|605.29|613.44|605.64|613.51|605.71|612.11|604.31|701
1656827100000|2022-07-03 05:45:00|613.46|605.66|614.8|607|615.82|608.02|613.46|605.66|697
1656827400000|2022-07-03 05:50:00|614.84|607.04|614.07|606.27|616.8|609|614.03|606.23|506
1656827700000|2022-07-03 05:55:00|614.08|606.28|611.88|604.08|614.13|606.33|611.39|603.59|626
1656828000000|2022-07-03 06:00:00|611.97|604.17|610.86|603.06|612.37|604.57|610.86|603.06|492
1656828300000|2022-07-03 06:05:00|610.87|603.07|612.86|605.06|612.86|605.06|610.3|602.5|646
1656828600000|2022-07-03 06:10:00|612.87|605.07|612.6|604.8|612.99|605.19|610.79|602.99|710
1656828900000|2022-07-03 06:15:00|612.58|604.78|613.43|605.63|613.75|605.95|612.19|604.39|514
1656829200000|2022-07-03 06:20:00|613.41|605.61|613.78|605.98|614.02|606.22|612.97|605.17|436
1656829500000|2022-07-03 06:25:00|613.79|605.99|615|607.2|615.88|608.08|613.67|605.87|476
1656829800000|2022-07-03 06:30:00|614.98|607.18|614.54|606.74|614.98|607.18|614.03|606.23|440
1656830100000|2022-07-03 06:35:00|614.57|606.77|614.91|607.11|615.14|607.34|614.5|606.7|494
1656830400000|2022-07-03 06:40:00|614.92|607.12|614.52|606.72|615.88|608.08|613.67|605.87|531
1656830700000|2022-07-03 06:45:00|614.51|606.71|614.07|606.27|614.83|607.03|613.81|606.01|542
1656831000000|2022-07-03 06:50:00|614.06|606.26|615.08|607.28|615.55|607.75|611.96|604.16|531
1656831300000|2022-07-03 06:55:00|615.09|607.29|614.69|606.89|615.8|608|614.51|606.71|649
1656831600000|2022-07-03 07:00:00|614.68|606.88|614.85|607.05|615.55|607.75|614.47|606.67|614
1656831900000|2022-07-03 07:05:00|614.86|607.06|614.62|606.82|615.02|607.22|614.05|606.25|558
1656832200000|2022-07-03 07:10:00|614.64|606.84|613.9|606.1|614.68|606.88|613.81|606.01|585
1656832500000|2022-07-03 07:15:00|613.94|606.14|613.67|605.87|613.97|606.17|612.56|604.76|480
1656832800000|2022-07-03 07:20:00|613.68|605.88|614.29|606.49|615.72|607.92|613.24|605.44|387
1656833100000|2022-07-03 07:25:00|614.28|606.48|613.62|605.82|614.28|606.48|612.9|605.1|449
1656833400000|2022-07-03 07:30:00|613.59|605.79|613.19|605.39|613.85|606.05|612.79|604.99|610
1656833700000|2022-07-03 07:35:00|613.2|605.4|614.19|606.39|615|607.2|613.2|605.4|614
1656834000000|2022-07-03 07:40:00|614.13|606.33|614.63|606.83|614.72|606.92|613.93|606.13|531
1656834300000|2022-07-03 07:45:00|614.64|606.84|613.01|605.21|614.76|606.96|612.97|605.17|342
1656834600000|2022-07-03 07:50:00|613|605.2|614.51|606.71|614.79|606.99|612.95|605.15|582
1656834900000|2022-07-03 07:55:00|614.5|606.7|614.08|606.28|615.12|607.32|613.77|605.97|617
1656835200000|2022-07-03 08:00:00|614.09|606.29|614.73|606.93|614.81|607.01|613.61|605.81|633
1656835500000|2022-07-03 08:05:00|614.72|606.92|614.17|606.37|614.84|607.04|613.99|606.19|592
1656835800000|2022-07-03 08:10:00|614.14|606.34|611.51|603.71|614.65|606.85|611.11|603.31|670
1656836100000|2022-07-03 08:15:00|611.48|603.68|610.72|602.92|611.96|604.16|610.09|602.29|701
1656836400000|2022-07-03 08:20:00|610.71|602.91|611.58|603.78|611.59|603.79|610.56|602.76|665
1656836700000|2022-07-03 08:25:00|611.47|603.67|610.42|602.62|611.68|603.88|609.98|602.18|586
1656837000000|2022-07-03 08:30:00|610.44|602.64|609.89|602.09|610.63|602.83|609.16|601.36|441
1656837300000|2022-07-03 08:35:00|609.91|602.11|609.86|602.06|610.54|602.74|609.03|601.23|524
1656837600000|2022-07-03 08:40:00|609.85|602.05|609.09|601.29|609.94|602.14|608.93|601.13|514
1656837900000|2022-07-03 08:45:00|609.08|601.28|609.56|601.76|610.06|602.26|609.06|601.26|432
1656838200000|2022-07-03 08:50:00|609.55|601.75|609.62|601.82|610.01|602.21|609.03|601.23|615
1656838500000|2022-07-03 08:55:00|609.64|601.84|609.67|601.87|610.46|602.66|606.47|598.67|808
1656838800000|2022-07-03 09:00:00|609.7|601.9|611.11|603.31|611.17|603.37|608.15|600.35|643
1656839100000|2022-07-03 09:05:00|611.13|603.33|609.63|601.83|611.18|603.38|608.9|601.1|572
1656839400000|2022-07-03 09:10:00|609.65|601.85|609.11|601.31|609.7|601.9|608.18|600.38|699
1656839700000|2022-07-03 09:15:00|609.12|601.32|609.68|601.88|610.96|603.16|608.86|601.06|693
1656840000000|2022-07-03 09:20:00|609.35|601.55|609.94|602.14|610.14|602.34|608.99|601.19|586
1656840300000|2022-07-03 09:25:00|609.96|602.16|610.29|602.49|610.32|602.52|609.85|602.05|618
1656840600000|2022-07-03 09:30:00|610.28|602.48|610.04|602.24|611.05|603.25|608.72|600.92|526
1656840900000|2022-07-03 09:35:00|610.07|602.27|610|602.2|610.38|602.58|609.13|601.33|404
1656841200000|2022-07-03 09:40:00|610.01|602.21|610.07|602.27|610.16|602.36|609.54|601.74|334
1656841500000|2022-07-03 09:45:00|610.03|602.23|611.24|603.44|611.24|603.44|609.19|601.39|456
1656841800000|2022-07-03 09:50:00|611.32|603.52|613.29|605.49|613.35|605.55|611.1|603.3|360
1656842100000|2022-07-03 09:55:00|613.28|605.48|612.63|604.83|613.28|605.48|611.9|604.1|614
1656842400000|2022-07-03 10:00:00|612.64|604.84|613.22|605.42|613.8|606|612.11|604.31|662
1656842700000|2022-07-03 10:05:00|613.21|605.41|612.96|605.16|613.23|605.43|612.67|604.87|585
1656843000000|2022-07-03 10:10:00|612.97|605.17|612.89|605.09|613.14|605.34|612.71|604.91|667
1656843300000|2022-07-03 10:15:00|612.9|605.1|613.89|606.09|614.43|606.63|612.63|604.83|657
1656843600000|2022-07-03 10:20:00|613.88|606.08|614.56|606.76|614.67|606.87|613.84|606.04|514
1656843900000|2022-07-03 10:25:00|614.55|606.75|616.08|608.28|616.12|608.32|614.19|606.39|627
1656844200000|2022-07-03 10:30:00|616.09|608.29|616.24|608.44|617.18|609.38|615.12|607.32|638
1656844500000|2022-07-03 10:35:00|616.22|608.42|614.94|607.14|616.35|608.55|614.88|607.08|364
1656844800000|2022-07-03 10:40:00|614.95|607.15|614.21|606.41|615.07|607.27|614.13|606.33|323
1656845100000|2022-07-03 10:45:00|614.22|606.42|614.29|606.49|614.29|606.49|613.9|606.1|347
1656845400000|2022-07-03 10:50:00|614.22|606.42|614.09|606.29|614.71|606.91|614.09|606.29|267
1656845700000|2022-07-03 10:55:00|614.1|606.3|614.45|606.65|615.1|607.3|614.01|606.21|552
1656846000000|2022-07-03 11:00:00|614.44|606.64|615.05|607.25|615.33|607.53|614.3|606.5|528
1656846300000|2022-07-03 11:05:00|615.06|607.26|615.89|608.09|615.93|608.13|614.83|607.03|616
1656846600000|2022-07-03 11:10:00|615.88|608.08|616.1|608.3|616.23|608.43|615.8|608|627
1656846900000|2022-07-03 11:15:00|616.09|608.29|616.06|608.26|617.01|609.21|615.79|607.99|616
1656847200000|2022-07-03 11:20:00|616.07|608.27|614.94|607.14|616.09|608.29|614.86|607.06|416
1656847500000|2022-07-03 11:25:00|614.93|607.13|616.74|608.94|616.85|609.05|614.69|606.89|386
1656847800000|2022-07-03 11:30:00|616.75|608.95|615.17|607.37|616.76|608.96|615.03|607.23|298
1656848100000|2022-07-03 11:35:00|615.16|607.36|614.58|606.78|615.32|607.52|614.16|606.36|592
1656848400000|2022-07-03 11:40:00|614.57|606.77|615.78|607.98|615.9|608.1|614.57|606.77|576
1656848700000|2022-07-03 11:45:00|615.8|608|614.52|606.72|615.92|608.12|614.05|606.25|614
1656849000000|2022-07-03 11:50:00|614.53|606.73|615.21|607.41|615.96|608.16|614.53|606.73|604
1656849300000|2022-07-03 11:55:00|615.22|607.42|614.9|607.1|615.32|607.52|614.82|607.02|598
1656849600000|2022-07-03 12:00:00|614.92|607.12|615.55|607.75|616.1|608.3|614.92|607.12|508
1656849900000|2022-07-03 12:05:00|615.56|607.76|616.87|609.07|617.05|609.25|615.55|607.75|256
1656850200000|2022-07-03 12:10:00|616.88|609.08|615.68|607.88|617.03|609.23|614.93|607.13|511
1656850500000|2022-07-03 12:15:00|615.69|607.89|615.08|607.28|616.23|608.43|614.95|607.15|567
1656850800000|2022-07-03 12:20:00|615.07|607.27|615.06|607.26|615.91|608.11|615|607.2|612
1656851100000|2022-07-03 12:25:00|614.99|607.19|615.81|608.01|616.03|608.23|614.9|607.1|573
1656851400000|2022-07-03 12:30:00|615.82|608.02|615.14|607.34|615.88|608.08|615.04|607.24|460
1656851700000|2022-07-03 12:35:00|615.13|607.33|614.83|607.03|615.56|607.76|614.78|606.98|393
1656852000000|2022-07-03 12:40:00|614.79|606.99|612.5|604.7|615.07|607.27|612.42|604.62|456
1656852300000|2022-07-03 12:45:00|612.62|604.82|610.22|602.42|613.19|605.39|609.66|601.86|567
1656852600000|2022-07-03 12:50:00|610.24|602.44|609.91|602.11|611.18|603.38|609.91|602.11|460
1656852900000|2022-07-03 12:55:00|609.71|601.91|612.13|604.33|612.48|604.68|607.8|600|674
1656853200000|2022-07-03 13:00:00|612.12|604.32|611.19|603.39|612.85|605.05|611.02|603.22|638
1656853500000|2022-07-03 13:05:00|611.18|603.38|611.89|604.09|612.13|604.33|610.03|602.23|685
1656853800000|2022-07-03 13:10:00|611.88|604.08|611|603.2|611.9|604.1|610.99|603.19|561
1656854100000|2022-07-03 13:15:00|610.99|603.19|610.02|602.22|611.02|603.22|609.33|601.53|473
1656854400000|2022-07-03 13:20:00|610.03|602.23|611.17|603.37|612.03|604.23|609.96|602.16|602
1656854700000|2022-07-03 13:25:00|611.16|603.36|610.92|603.12|611.9|604.1|610.14|602.34|638
1656855000000|2022-07-03 13:30:00|610.91|603.11|610.05|602.25|611.7|603.9|609.63|601.83|612
1656855300000|2022-07-03 13:35:00|610.01|602.21|607.14|599.34|610.15|602.35|606.06|598.26|765
1656855600000|2022-07-03 13:40:00|607.15|599.35|608.63|600.83|608.65|600.85|606.29|598.49|700
1656855900000|2022-07-03 13:45:00|608.64|600.84|606.41|598.61|608.71|600.91|606.41|598.61|679
1656856200000|2022-07-03 13:50:00|606.4|598.6|606.88|599.08|607|599.2|606.22|598.42|661
1656856500000|2022-07-03 13:55:00|606.85|599.05|607.08|599.28|607.98|600.18|606.72|598.92|538
1656856800000|2022-07-03 14:00:00|607.07|599.27|608.82|601.02|609.82|602.02|606.03|598.23|545
1656857100000|2022-07-03 14:05:00|608.8|601|608.07|600.27|609.27|601.47|608.06|600.26|689
1656857400000|2022-07-03 14:10:00|608.06|600.26|608.85|601.05|609.1|601.3|607.71|599.91|634
1656857700000|2022-07-03 14:15:00|608.86|601.06|609.06|601.26|609.19|601.39|608.53|600.73|297
1656858000000|2022-07-03 14:20:00|609.05|601.25|610.15|602.35|610.75|602.95|608.89|601.09|482
1656858300000|2022-07-03 14:25:00|610.1|602.3|609.76|601.96|610.2|602.4|609.76|601.96|534
1656858600000|2022-07-03 14:30:00|609.78|601.98|608.97|601.17|610.19|602.39|608.92|601.12|420
1656858900000|2022-07-03 14:35:00|608.96|601.16|608.8|601|609|601.2|608.1|600.3|608
1656859200000|2022-07-03 14:40:00|608.79|600.99|608.29|600.49|609.11|601.31|608.12|600.32|614
1656859500000|2022-07-03 14:45:00|608.33|600.53|607.26|599.46|609.02|601.22|607.15|599.35|642
1656859800000|2022-07-03 14:50:00|607.25|599.45|607.91|600.11|608.67|600.87|607.16|599.36|582
1656860100000|2022-07-03 14:55:00|607.89|600.09|609.21|601.41|609.75|601.95|607.83|600.03|669
1656860400000|2022-07-03 15:00:00|609.18|601.38|609.79|601.99|610.09|602.29|609.15|601.35|613
1656860700000|2022-07-03 15:05:00|609.81|602.01|609.02|601.22|610.76|602.96|608.9|601.1|537
1656861000000|2022-07-03 15:10:00|609.03|601.23|610.04|602.24|610.2|602.4|608.92|601.12|587
1656861300000|2022-07-03 15:15:00|610.05|602.25|609.71|601.91|610.23|602.43|609.59|601.79|640
1656861600000|2022-07-03 15:20:00|609.7|601.9|610.9|603.1|611.33|603.53|608.95|601.15|642
1656861900000|2022-07-03 15:25:00|610.92|603.12|610.26|602.46|611.71|603.91|610.21|602.41|595
1656862200000|2022-07-03 15:30:00|610.27|602.47|609.73|601.93|610.87|603.07|609.1|601.3|408
1656862500000|2022-07-03 15:35:00|609.74|601.94|611.66|603.86|611.66|603.86|609.64|601.84|384
1656862800000|2022-07-03 15:40:00|611.65|603.85|610.77|602.97|611.65|603.85|610.18|602.38|398
1656863100000|2022-07-03 15:45:00|610.79|602.99|610.68|602.88|611.16|603.36|610.07|602.27|255
1656863400000|2022-07-03 15:50:00|610.67|602.87|610.44|602.64|611.04|603.24|609.72|601.92|531
1656863700000|2022-07-03 15:55:00|610.4|602.6|610.72|602.92|610.81|603.01|609.89|602.09|564
1656864000000|2022-07-03 16:00:00|610.71|602.91|610.83|603.03|610.88|603.08|610.06|602.26|465
1656864300000|2022-07-03 16:05:00|610.84|603.04|609.01|601.21|611.56|603.76|609.01|601.21|485
1656864600000|2022-07-03 16:10:00|609.04|601.24|610.1|602.3|610.16|602.36|608.1|600.3|482
1656864900000|2022-07-03 16:15:00|610.12|602.32|610.78|602.98|611|603.2|609.75|601.95|444
1656865200000|2022-07-03 16:20:00|610.76|602.96|611.28|603.48|612.06|604.26|610.76|602.96|400
1656865500000|2022-07-03 16:25:00|611.27|603.47|611.66|603.86|612.07|604.27|610.98|603.18|523
1656865800000|2022-07-03 16:30:00|611.65|603.85|611.98|604.18|612.82|605.02|611.32|603.52|629
1656866100000|2022-07-03 16:35:00|611.97|604.17|614.1|606.3|614.53|606.73|611.78|603.98|681
1656866400000|2022-07-03 16:40:00|614.12|606.32|613.15|605.35|614.6|606.8|612.27|604.47|434
1656866700000|2022-07-03 16:45:00|613.13|605.33|612.95|605.15|613.78|605.98|612.88|605.08|617
1656867000000|2022-07-03 16:50:00|612.92|605.12|613.62|605.82|614.01|606.21|612.91|605.11|604
1656867300000|2022-07-03 16:55:00|613.61|605.81|613.32|605.52|613.88|606.08|613.16|605.36|352
1656867600000|2022-07-03 17:00:00|613.29|605.49|613.8|606|614.11|606.31|613.12|605.32|469
1656867900000|2022-07-03 17:05:00|613.79|605.99|613.06|605.26|613.88|606.08|612.93|605.13|621
1656868200000|2022-07-03 17:10:00|613.04|605.24|612.91|605.11|613.93|606.13|612.88|605.08|477
1656868500000|2022-07-03 17:15:00|612.9|605.1|613.14|605.34|613.8|606|612.8|605|319
1656868800000|2022-07-03 17:20:00|613.15|605.35|612.73|604.93|613.21|605.41|612.43|604.63|321
1656869100000|2022-07-03 17:25:00|612.74|604.94|613|605.2|613.53|605.73|612.69|604.89|376
1656869400000|2022-07-03 17:30:00|613.01|605.21|613.01|605.21|613.36|605.56|612.95|605.15|287
1656869700000|2022-07-03 17:35:00|612.97|605.17|611.92|604.12|613.24|605.44|611.83|604.03|486
1656870000000|2022-07-03 17:40:00|611.93|604.13|611.86|604.06|611.93|604.13|611.05|603.25|372
1656870300000|2022-07-03 17:45:00|611.88|604.08|611.22|603.42|612.04|604.24|611.12|603.32|354
1656870600000|2022-07-03 17:50:00|611.21|603.41|611.32|603.52|611.4|603.6|611.05|603.25|203
1656870900000|2022-07-03 17:55:00|611.26|603.46|614.1|606.3|614.76|606.96|611.26|603.46|518
1656871200000|2022-07-03 18:00:00|614.15|606.35|613.73|605.93|614.72|606.92|613.21|605.41|481
1656871500000|2022-07-03 18:05:00|613.7|605.9|615|607.2|615.02|607.22|613.69|605.89|434
1656871800000|2022-07-03 18:10:00|615.02|607.22|615.17|607.37|615.19|607.39|614.07|606.27|633
1656872100000|2022-07-03 18:15:00|615.21|607.41|615.17|607.37|615.75|607.95|614.43|606.63|447
1656872400000|2022-07-03 18:20:00|615.16|607.36|615.05|607.25|615.32|607.52|614.49|606.69|412
1656872700000|2022-07-03 18:25:00|615.04|607.24|614.88|607.08|615.17|607.37|614.36|606.56|502
1656873000000|2022-07-03 18:30:00|614.89|607.09|615.14|607.34|615.15|607.35|614.79|606.99|412
1656873300000|2022-07-03 18:35:00|615.18|607.38|615.42|607.62|615.42|607.62|614.93|607.13|586
1656873600000|2022-07-03 18:40:00|615.41|607.61|614.91|607.11|615.87|608.07|614.66|606.86|600
1656873900000|2022-07-03 18:45:00|614.87|607.07|614.94|607.14|614.99|607.19|614.42|606.62|361
1656874200000|2022-07-03 18:50:00|615.01|607.21|615.06|607.26|615.82|608.02|614.96|607.16|354
1656874500000|2022-07-03 18:55:00|615.11|607.31|616.16|608.36|616.35|608.55|614.97|607.17|524
1656874800000|2022-07-03 19:00:00|616.13|608.33|617.91|610.11|618.06|610.26|616.12|608.32|350
1656875100000|2022-07-03 19:05:00|617.87|610.07|619.08|611.28|619.34|611.54|617.83|610.03|331
1656875400000|2022-07-03 19:10:00|619.09|611.29|616.94|609.14|619.37|611.57|615.47|607.67|497
1656875700000|2022-07-03 19:15:00|616.95|609.15|616.95|609.15|617.87|610.07|616.92|609.12|353
1656876000000|2022-07-03 19:20:00|616.97|609.17|617.62|608.32|617.63|609.17|616.76|608.3|270
1656876300000|2022-07-03 19:25:00|617.61|608.31|618.7|609.4|618.97|609.67|617.61|608.31|401
1656876600000|2022-07-03 19:30:00|618.71|609.41|620.07|610.77|621.3|612|618.68|609.38|577
1656876900000|2022-07-03 19:35:00|620.06|610.76|619.45|610.15|620.81|611.51|619.12|609.82|473
1656877200000|2022-07-03 19:40:00|619.46|610.16|620.99|611.69|621.65|612.35|619.46|610.16|581
1656877500000|2022-07-03 19:45:00|620.98|611.68|623.71|614.41|624.23|614.93|620.85|611.55|775
1656877800000|2022-07-03 19:50:00|623.7|614.4|623.77|614.47|626.32|617.02|623.41|614.11|744
1656878100000|2022-07-03 19:55:00|623.76|614.46|624.1|614.8|624.78|615.48|623.49|614.19|611
1656878400000|2022-07-03 20:00:00|624.11|614.81|627.02|617.72|627.25|617.95|624.11|614.81|806
1656878700000|2022-07-03 20:05:00|627.01|617.71|626.6|617.3|627.61|618.31|624.61|615.31|778
1656879000000|2022-07-03 20:10:00|626.54|617.24|626.95|617.65|627.61|618.31|626.38|617.08|656
1656879300000|2022-07-03 20:15:00|626.96|617.66|625.43|616.13|627.69|618.39|625.01|615.71|626
1656879600000|2022-07-03 20:20:00|625.44|616.14|626.91|617.61|626.92|617.62|624.85|615.55|643
1656879900000|2022-07-03 20:25:00|626.87|617.57|626.91|617.61|627.78|618.48|626.65|617.35|617
1656880200000|2022-07-03 20:30:00|626.9|617.6|626.44|617.14|628.39|619.09|626.13|616.83|730
1656880500000|2022-07-03 20:35:00|626.43|617.13|624.97|615.67|626.62|617.32|624.85|615.55|473
1656880800000|2022-07-03 20:40:00|625.04|615.74|625.56|616.26|625.98|616.68|624.74|615.44|479
1656881100000|2022-07-03 20:45:00|625.58|616.28|625.11|615.81|626.36|617.06|624.94|615.64|598
1656881400000|2022-07-03 20:50:00|625.05|615.75|626.69|617.39|626.72|617.42|624.82|615.52|622
1656881700000|2022-07-03 20:55:00|626.7|617.4|626.74|617.44|627.34|618.04|626.6|617.3|545
1656882000000|2022-07-03 21:00:00|626.71|617.41|626.01|618.21|627.45|619.02|625.71|617.36|589
1656882300000|2022-07-03 21:05:00|625.92|618.12|626.01|618.21|626.73|618.93|625.76|617.96|608
1656882600000|2022-07-03 21:10:00|626.02|618.22|624.15|616.35|626.1|618.3|623.83|616.03|553
1656882900000|2022-07-03 21:15:00|624.17|616.37|623.59|615.79|624.87|617.07|623.33|615.53|565
1656883200000|2022-07-03 21:20:00|623.6|615.8|622.73|614.93|624.06|616.26|622.17|614.37|395
1656883500000|2022-07-03 21:25:00|622.72|614.92|624.44|616.64|624.58|616.78|622.67|614.87|462
1656883800000|2022-07-03 21:30:00|624.42|616.62|625.04|617.24|625.2|617.4|624.42|616.62|322
1656884100000|2022-07-03 21:35:00|624.98|617.18|624.88|617.08|625.39|617.59|624.84|617.04|192
1656884400000|2022-07-03 21:40:00|624.83|617.03|625.22|617.42|625.26|617.46|624.76|616.96|82
1656884700000|2022-07-03 21:45:00|625.2|617.4|624.2|616.4|625.87|618.07|624.13|616.33|242
1656885000000|2022-07-03 21:50:00|624.13|616.33|624.35|616.55|624.38|616.58|623.18|615.38|308
1656885300000|2022-07-03 21:55:00|624.33|616.53|624.71|616.91|624.91|617.11|623.97|616.17|232
1656885600000|2022-07-03 22:00:00|624.83|617.03|624.3|616.5|625.92|618.12|624.15|616.35|402
1656885900000|2022-07-03 22:05:00|624.31|616.51|625.32|617.52|625.82|618.02|624.24|616.44|201
1656886200000|2022-07-03 22:10:00|625.33|617.53|626.82|619.02|627.66|619.86|625.31|617.51|308
1656886500000|2022-07-03 22:15:00|626.83|619.03|625.02|617.22|626.83|619.03|624.95|617.15|277
1656886800000|2022-07-03 22:20:00|625|617.2|625.17|617.37|625.61|617.81|624.81|617.01|215
1656887100000|2022-07-03 22:25:00|625.19|617.39|623.48|615.68|625.89|618.09|623.25|615.45|398
1656887400000|2022-07-03 22:30:00|623.5|615.7|620.95|613.15|623.83|616.03|620.03|612.23|393
1656887700000|2022-07-03 22:35:00|620.96|613.16|621.65|613.85|622.07|614.27|620.24|612.44|317
1656888000000|2022-07-03 22:40:00|621.63|613.83|621.39|613.59|621.99|614.19|620.63|612.83|599
1656888300000|2022-07-03 22:45:00|621.32|613.52|621.93|614.13|622.14|614.34|620.34|612.54|412
1656888600000|2022-07-03 22:50:00|621.87|614.07|621.27|613.47|622.4|614.6|621.19|613.39|572
1656888900000|2022-07-03 22:55:00|621.31|613.51|621.83|614.03|622.08|614.28|620.88|613.08|524
1656889200000|2022-07-03 23:00:00|621.82|614.02|620.96|613.16|622.06|614.26|620.8|613|623
1656889500000|2022-07-03 23:05:00|621.04|613.24|623.71|615.91|623.92|616.12|620.83|613.03|446
1656889800000|2022-07-03 23:10:00|623.7|615.9|624.89|617.09|626.12|618.32|622.75|614.95|574
1656890100000|2022-07-03 23:15:00|624.88|617.08|624.43|616.63|625.82|618.02|623.87|616.07|618
1656890400000|2022-07-03 23:20:00|624.42|616.62|623.94|616.14|624.42|616.62|623.3|615.5|561
1656890700000|2022-07-03 23:25:00|623.89|616.09|619.93|612.13|624.01|616.21|619.34|611.54|741
1656891000000|2022-07-03 23:30:00|619.94|612.14|622.04|614.24|622.06|614.26|619.26|611.46|632
1656891300000|2022-07-03 23:35:00|622.05|614.25|623.1|615.3|623.75|615.95|621.94|614.14|600
1656891600000|2022-07-03 23:40:00|623.12|615.32|623.16|615.36|623.42|615.62|622.34|614.54|607
1656891900000|2022-07-03 23:45:00|623.15|615.35|624.65|616.85|625.03|617.23|622.94|615.14|648
1656892200000|2022-07-03 23:50:00|624.64|616.84|625.23|617.43|625.96|618.16|624.1|616.3|441
1656892500000|2022-07-03 23:55:00|625.25|617.45|625.19|617.39|625.66|617.86|624.77|616.97|522
1656892800000|2022-07-04 00:00:00|625.13|617.33|624.02|616.22|626.66|618.86|623.96|616.16|591
1656893100000|2022-07-04 00:05:00|624.01|616.21|626.61|618.81|626.75|618.95|622.71|614.91|709
1656893400000|2022-07-04 00:10:00|626.62|618.82|627.09|619.29|627.91|620.11|626.11|618.31|541
1656893700000|2022-07-04 00:15:00|627.11|619.31|626.05|618.25|627.74|619.94|623.81|616.01|600
1656894000000|2022-07-04 00:20:00|626.06|618.26|624.27|616.47|626.6|618.8|624.19|616.39|472
1656894300000|2022-07-04 00:25:00|624.28|616.48|625.39|617.59|625.75|617.95|623.73|615.93|560
1656894600000|2022-07-04 00:30:00|625.38|617.58|622.16|614.36|626.42|618.62|622.11|614.31|601
1656894900000|2022-07-04 00:35:00|622.15|614.35|622.08|614.28|623.06|615.26|621.6|613.8|564
1656895200000|2022-07-04 00:40:00|622.07|614.27|622.78|614.98|623.16|615.36|621.94|614.14|623
1656895500000|2022-07-04 00:45:00|622.81|615.01|622.76|614.96|624.73|616.93|622.02|614.22|657
1656895800000|2022-07-04 00:50:00|622.72|614.92|622.16|614.36|622.88|615.08|620.99|613.19|641
1656896100000|2022-07-04 00:55:00|622.11|614.31|622.19|614.39|623.2|615.4|621.93|614.13|573
1656896400000|2022-07-04 01:00:00|622.18|614.38|621.05|613.25|622.41|614.61|620.86|613.06|614
1656896700000|2022-07-04 01:05:00|621.04|613.24|618.29|610.49|621.69|613.89|617.1|609.3|593
1656897000000|2022-07-04 01:10:00|618.28|610.48|619.97|612.17|619.99|612.19|617.28|609.48|530
1656897300000|2022-07-04 01:15:00|619.9|612.1|618.63|610.83|620.12|612.32|617.95|610.15|441
1656897600000|2022-07-04 01:20:00|618.64|610.84|617.13|609.33|618.9|611.1|616.79|608.99|591
1656897900000|2022-07-04 01:25:00|617.11|609.31|617.16|609.36|617.28|609.48|616.82|609.02|491
1656898200000|2022-07-04 01:30:00|617.15|609.35|616.11|608.31|617.15|609.35|615.72|607.92|648
1656898500000|2022-07-04 01:35:00|616.06|608.26|616.73|608.93|616.91|609.11|615.81|608.01|628
1656898800000|2022-07-04 01:40:00|616.72|608.92|617.06|609.26|617.78|609.98|616.66|608.86|590
1656899100000|2022-07-04 01:45:00|617.03|609.23|617.97|610.17|618.07|610.27|616.75|608.95|564
1656899400000|2022-07-04 01:50:00|618.02|610.22|618.87|611.07|619.16|611.36|617.73|609.93|582
1656899700000|2022-07-04 01:55:00|618.83|611.03|619.22|611.42|619.99|612.19|618.83|611.03|567
1656900000000|2022-07-04 02:00:00|619.16|611.36|618.76|610.96|619.64|611.84|618.19|610.39|479
1656900300000|2022-07-04 02:05:00|618.75|610.95|619.2|611.4|619.88|612.08|618.68|610.88|615
1656900600000|2022-07-04 02:10:00|619.19|611.39|619.1|611.3|619.79|611.99|618.82|611.02|352
1656900900000|2022-07-04 02:15:00|619.14|611.34|618.71|610.91|619.45|611.65|618.28|610.48|384
1656901200000|2022-07-04 02:20:00|618.68|610.88|616.38|608.58|618.91|611.11|615.98|608.18|669
1656901500000|2022-07-04 02:25:00|616.39|608.59|615.38|607.58|616.72|608.92|614.59|606.79|590
1656901800000|2022-07-04 02:30:00|615.34|607.54|613.92|606.12|616.06|608.26|613.79|605.99|702
1656902100000|2022-07-04 02:35:00|613.93|606.13|613.04|605.24|614.32|606.52|612.8|605|436
1656902400000|2022-07-04 02:40:00|613|605.2|611.83|604.03|613.27|605.47|610.48|602.68|602
1656902700000|2022-07-04 02:45:00|611.8|604|609.12|601.32|611.83|604.03|608.29|600.49|825
1656903000000|2022-07-04 02:50:00|609.11|601.31|607.79|599.99|609.77|601.97|607.76|599.96|817
1656903300000|2022-07-04 02:55:00|607.75|599.95|606.93|599.13|607.92|600.12|606.93|599.13|707
1656903600000|2022-07-04 03:00:00|607.4|599.6|606.84|599.04|607.4|599.6|605.65|597.85|638
1656903900000|2022-07-04 03:05:00|606.76|598.96|607.38|599.58|607.65|599.85|606.24|598.44|423
1656904200000|2022-07-04 03:10:00|607.37|599.57|608.86|601.06|609|601.2|606.64|598.84|611
1656904500000|2022-07-04 03:15:00|608.9|601.1|608.07|600.27|608.96|601.16|607.62|599.82|644
1656904800000|2022-07-04 03:20:00|608.06|600.26|607.75|599.95|608.68|600.88|606.96|599.16|555
1656905100000|2022-07-04 03:25:00|607.74|599.94|608.16|600.36|608.24|600.44|607.05|599.25|401
1656905400000|2022-07-04 03:30:00|608.18|600.38|607.07|599.27|608.18|600.38|606.94|599.14|586
1656905700000|2022-07-04 03:35:00|607.06|599.26|607.51|599.71|607.91|600.11|606.93|599.13|527
1656906000000|2022-07-04 03:40:00|607.49|599.69|608.07|600.27|608.36|600.56|607.46|599.66|626
1656906300000|2022-07-04 03:45:00|608.05|600.25|608.08|600.28|608.3|600.5|607.37|599.57|577
1656906600000|2022-07-04 03:50:00|608.11|600.31|608.22|600.42|608.31|600.51|607.8|600|605
1656906900000|2022-07-04 03:55:00|608.19|600.39|607.36|599.56|608.25|600.45|607.31|599.51|651
1656907200000|2022-07-04 04:00:00|607.35|599.55|608.02|600.22|609.05|601.25|606.98|599.18|692
1656907500000|2022-07-04 04:05:00|608.01|600.21|608.2|600.4|609.17|601.37|608|600.2|478
1656907800000|2022-07-04 04:10:00|608.28|600.48|607.88|600.08|608.37|600.57|607.28|599.48|544
1656908100000|2022-07-04 04:15:00|607.87|600.07|612.22|604.42|612.31|604.51|607.77|599.97|506
1656908400000|2022-07-04 04:20:00|612.24|604.44|611.15|603.35|612.28|604.48|611.07|603.27|427
1656908700000|2022-07-04 04:25:00|611.17|603.37|610.43|602.63|611.92|604.12|610.26|602.46|319
1656909000000|2022-07-04 04:30:00|610.39|602.59|611.09|603.29|611.29|603.49|610.18|602.38|325
1656909300000|2022-07-04 04:35:00|611.11|603.31|611.24|603.44|611.94|604.14|610.98|603.18|261
1656909600000|2022-07-04 04:40:00|611.25|603.45|611.12|603.32|611.63|603.83|610.48|602.68|252
1656909900000|2022-07-04 04:45:00|611.11|603.31|611.26|603.46|611.87|604.07|610.79|602.99|275
1656910200000|2022-07-04 04:50:00|611.27|603.47|611.22|603.42|611.28|603.48|610.97|603.17|185
1656910500000|2022-07-04 04:55:00|611.21|603.41|611.17|603.37|611.38|603.58|611|603.2|254
1656910800000|2022-07-04 05:00:00|611.19|603.39|611.14|603.34|612.34|604.54|610.8|603|398
1656911100000|2022-07-04 05:05:00|611.16|603.36|612.25|604.45|612.79|604.99|611|603.2|280
1656911400000|2022-07-04 05:10:00|612.26|604.46|611.75|603.95|612.71|604.91|611.69|603.89|235
1656911700000|2022-07-04 05:15:00|611.76|603.96|612.66|604.86|612.73|604.93|611.32|603.52|321
1656912000000|2022-07-04 05:20:00|612.69|604.89|612.2|604.4|612.9|605.1|612.12|604.32|211
1656912300000|2022-07-04 05:25:00|612.18|604.38|611.87|604.07|612.3|604.5|611.41|603.61|241
1656912600000|2022-07-04 05:30:00|611.81|604.01|611.77|603.97|612.3|604.5|611.73|603.93|519
1656912900000|2022-07-04 05:35:00|611.84|604.04|611.88|604.08|612.28|604.48|611.64|603.84|488
1656913200000|2022-07-04 05:40:00|611.89|604.09|611.94|604.14|612.71|604.91|611.81|604.01|395
1656913500000|2022-07-04 05:45:00|611.91|604.11|612.32|604.52|612.95|605.15|611.86|604.06|323
1656913800000|2022-07-04 05:50:00|612.3|604.5|614.27|606.47|614.8|607|612.13|604.33|355
1656914100000|2022-07-04 05:55:00|614.14|606.34|613.02|605.22|614.21|606.41|612.8|605|287
1656914400000|2022-07-04 06:00:00|613.01|605.21|613.76|605.96|613.95|606.15|612.3|604.5|345
1656914700000|2022-07-04 06:05:00|613.7|605.9|613.88|606.08|614.04|606.24|613.28|605.48|248
1656915000000|2022-07-04 06:10:00|613.87|606.07|616.26|608.46|616.49|608.69|613.75|605.95|365
1656915300000|2022-07-04 06:15:00|616.25|608.45|617.5|609.7|618.05|610.25|616.12|608.32|340
1656915600000|2022-07-04 06:20:00|617.52|609.72|617.67|609.87|618.04|610.24|617.33|609.53|289
1656915900000|2022-07-04 06:25:00|617.68|609.88|617.03|609.23|617.97|610.17|615.98|608.18|291
1656916200000|2022-07-04 06:30:00|616.93|609.13|616.46|608.66|617.16|609.36|616.1|608.3|482
1656916500000|2022-07-04 06:35:00|616.48|608.68|616.36|608.56|617.89|610.09|616.27|608.47|270
1656916800000|2022-07-04 06:40:00|616.37|608.57|616.99|609.19|617.09|609.29|616.35|608.55|474
1656917100000|2022-07-04 06:45:00|617|609.2|614.99|607.19|617.09|609.29|614.9|607.1|466
1656917400000|2022-07-04 06:50:00|614.95|607.15|614.03|606.23|615.14|607.34|613.78|605.98|610
1656917700000|2022-07-04 06:55:00|614.01|606.21|610.76|602.96|614.01|606.21|609.89|602.09|559
1656918000000|2022-07-04 07:00:00|610.72|602.92|610.34|602.54|611.65|603.85|609.93|602.13|623
1656918300000|2022-07-04 07:05:00|610.36|602.56|610.92|603.12|611.26|603.46|609.87|602.07|636
1656918600000|2022-07-04 07:10:00|610.93|603.13|611.92|604.12|613.15|605.35|610.93|603.13|651
1656918900000|2022-07-04 07:15:00|612.01|604.21|611.8|604|612.87|605.07|611.76|603.96|596
1656919200000|2022-07-04 07:20:00|611.84|604.04|612|604.2|612.23|604.43|610.78|602.98|526
1656919500000|2022-07-04 07:25:00|611.99|604.19|611.08|603.28|612.15|604.35|611|603.2|554
1656919800000|2022-07-04 07:30:00|611.09|603.29|612.85|605.05|612.99|605.19|610.76|602.96|546
1656920100000|2022-07-04 07:35:00|612.89|605.09|611.9|604.1|613.06|605.26|611.8|604|551
1656920400000|2022-07-04 07:40:00|611.93|604.13|613.8|606|613.83|606.03|611.9|604.1|602
1656920700000|2022-07-04 07:45:00|613.78|605.98|613.24|605.44|614.15|606.35|613.22|605.42|547
1656921000000|2022-07-04 07:50:00|613.34|605.54|613.25|605.45|613.36|605.56|612.86|605.06|575
1656921300000|2022-07-04 07:55:00|613.17|605.37|613.14|605.34|613.31|605.51|611.8|604|589
1656921600000|2022-07-04 08:00:00|613.12|605.32|612.43|604.63|613.86|606.06|612.38|604.58|594
1656921900000|2022-07-04 08:05:00|612.45|604.65|614.05|606.25|614.17|606.37|612.11|604.31|587
1656922200000|2022-07-04 08:10:00|614.01|606.21|614.95|607.15|615.11|607.31|613.72|605.92|545
1656922500000|2022-07-04 08:15:00|614.92|607.12|615.08|607.28|615.16|607.36|614.5|606.7|517
1656922800000|2022-07-04 08:20:00|615.04|607.24|614.96|607.16|615.17|607.37|614.68|606.88|528
1656923100000|2022-07-04 08:25:00|614.99|607.19|615.1|607.3|615.93|608.13|614.74|606.94|349
1656923400000|2022-07-04 08:30:00|615.14|607.34|614.09|606.29|615.3|607.5|614.04|606.24|186
1656923700000|2022-07-04 08:35:00|614.08|606.28|613.05|605.25|614.24|606.44|612.9|605.1|470
1656924000000|2022-07-04 08:40:00|613.06|605.26|613.81|606.01|614.22|606.42|612.78|604.98|597
1656924300000|2022-07-04 08:45:00|613.85|606.05|613|605.2|614.28|606.48|612.97|605.17|605
1656924600000|2022-07-04 08:50:00|612.93|605.13|612.17|604.37|613.07|605.27|611.31|603.51|600
1656924900000|2022-07-04 08:55:00|612.15|604.35|611.05|603.25|612.27|604.47|610.85|603.05|586
1656925200000|2022-07-04 09:00:00|611.08|603.28|612.08|604.28|612.17|604.37|610.88|603.08|433
1656925500000|2022-07-04 09:05:00|612.07|604.27|612.8|605|613.99|606.19|611.88|604.08|284
1656925800000|2022-07-04 09:10:00|613.21|605.41|614|606.2|614.07|606.27|612.81|605.01|403
1656926100000|2022-07-04 09:15:00|614.05|606.25|613.91|606.11|614.86|607.06|613.81|606.01|355
1656926400000|2022-07-04 09:20:00|613.95|606.15|615.01|607.21|615.98|608.18|613.84|606.04|505
1656926700000|2022-07-04 09:25:00|615.02|607.22|615.21|607.41|616.28|608.48|614.82|607.02|521
1656927000000|2022-07-04 09:30:00|615.23|607.43|615.74|607.94|616.83|609.03|614.22|606.42|598
1656927300000|2022-07-04 09:35:00|615.73|607.93|617.59|609.79|617.65|609.85|615.71|607.91|608
1656927600000|2022-07-04 09:40:00|617.61|609.81|617.94|610.14|618.66|610.86|617.54|609.74|508
1656927900000|2022-07-04 09:45:00|617.93|610.13|621.12|613.32|622.28|614.48|617.92|610.12|651
1656928200000|2022-07-04 09:50:00|621.11|613.31|621.84|614.04|622.87|615.07|620.63|612.83|717
1656928500000|2022-07-04 09:55:00|621.92|614.12|620.75|612.95|621.98|614.18|620.73|612.93|409
1656928800000|2022-07-04 10:00:00|620.81|613.01|621.79|613.99|623.01|615.21|620.73|612.93|680
1656929100000|2022-07-04 10:05:00|621.98|614.18|620.29|612.49|622.34|614.54|620.26|612.46|635
1656929400000|2022-07-04 10:10:00|620.37|612.57|621.36|613.56|622.17|614.37|620.37|612.57|597
1656929700000|2022-07-04 10:15:00|621.27|613.47|622.05|614.25|622.28|614.48|621.27|613.47|500
1656930000000|2022-07-04 10:20:00|622.06|614.26|622.02|614.22|624.14|616.34|621.88|614.08|650
1656930300000|2022-07-04 10:25:00|622.03|614.23|621.82|614.02|623.19|615.39|621.77|613.97|520
1656930600000|2022-07-04 10:30:00|622.09|614.29|621.01|613.21|623.62|615.82|620.96|613.16|574
1656930900000|2022-07-04 10:35:00|621|613.2|622.26|614.46|622.42|614.62|620.87|613.07|446
1656931200000|2022-07-04 10:40:00|622.25|614.45|622.86|615.06|624.16|616.36|621.8|614|634
1656931500000|2022-07-04 10:45:00|622.85|615.05|622.35|614.55|623.2|615.4|621.86|614.06|636
1656931800000|2022-07-04 10:50:00|622.36|614.56|622.26|614.46|623.15|615.35|621.77|613.97|672
1656932100000|2022-07-04 10:55:00|622.25|614.45|621.36|613.56|622.43|614.63|620.92|613.12|620
1656932400000|2022-07-04 11:00:00|621.43|613.63|622.13|614.33|623.11|615.31|621.38|613.58|394
1656932700000|2022-07-04 11:05:00|622.14|614.34|621.98|614.18|622.9|615.1|621.87|614.07|284
1656933000000|2022-07-04 11:10:00|622.03|614.23|622.52|614.72|623.08|615.28|621.99|614.19|314
1656933300000|2022-07-04 11:15:00|622.64|614.84|621.05|613.25|623.39|615.59|620.49|612.69|524
1656933600000|2022-07-04 11:20:00|620.98|613.18|619.97|612.17|621.04|613.24|619.07|611.27|453
1656933900000|2022-07-04 11:25:00|619.96|612.16|621.99|614.19|622.33|614.53|619.74|611.94|474
1656934200000|2022-07-04 11:30:00|622.26|614.46|625.12|617.32|625.25|617.45|622.05|614.25|549
1656934500000|2022-07-04 11:35:00|625.15|617.35|625.12|617.32|625.94|618.14|624.8|617|578
1656934800000|2022-07-04 11:40:00|625.11|617.31|626.64|618.84|626.97|619.17|625.05|617.25|633
1656935100000|2022-07-04 11:45:00|626.65|618.85|625.37|617.57|626.66|618.86|625.36|617.56|645
1656935400000|2022-07-04 11:50:00|625.43|617.63|629.25|621.45|629.25|621.45|625.21|617.41|637
1656935700000|2022-07-04 11:55:00|629.13|621.33|636.55|628.75|638.03|630.23|629.13|621.33|858
1656936000000|2022-07-04 12:00:00|636.56|628.76|641.7|633.9|642.9|635.1|636.44|628.64|858
1656936300000|2022-07-04 12:05:00|641.66|633.86|639.4|631.6|641.78|633.98|639.32|631.52|659
1656936600000|2022-07-04 12:10:00|639.39|631.59|636.9|629.1|640.33|632.53|636.65|628.85|650
1656936900000|2022-07-04 12:15:00|636.97|629.17|636.7|628.9|638.26|630.46|636.37|628.57|668
1656937200000|2022-07-04 12:20:00|636.71|628.91|639.05|631.25|639.47|631.67|636.58|628.78|794
1656937500000|2022-07-04 12:25:00|639.04|631.24|634.92|627.12|639.83|632.03|634.25|626.45|764
1656937800000|2022-07-04 12:30:00|635.03|627.23|633.91|626.11|635.19|627.39|632.31|624.51|608
1656938100000|2022-07-04 12:35:00|633.93|626.13|631.94|624.14|634.51|626.71|631.91|624.11|664
1656938400000|2022-07-04 12:40:00|631.95|624.15|631.27|623.47|633.14|625.34|631.19|623.39|633
1656938700000|2022-07-04 12:45:00|631.14|623.34|631.38|623.58|632.34|624.54|630.19|622.39|661
1656939000000|2022-07-04 12:50:00|631.37|623.57|632.26|624.46|632.99|625.19|630.86|623.06|638
1656939300000|2022-07-04 12:55:00|632.12|624.32|631.97|624.17|632.45|624.65|631.17|623.37|655
1656939600000|2022-07-04 13:00:00|631.96|624.16|632.3|624.5|632.81|625.01|631.78|623.98|471
1656939900000|2022-07-04 13:05:00|632.26|624.46|630.27|622.47|633|625.2|629.79|621.99|591
1656940200000|2022-07-04 13:10:00|630.09|622.29|628.71|620.91|630.18|622.38|627.29|619.49|569
1656940500000|2022-07-04 13:15:00|628.7|620.9|627.99|620.19|628.93|621.13|627.75|619.95|617
1656940800000|2022-07-04 13:20:00|627.95|620.15|628.71|620.91|629.24|621.44|627.78|619.98|597
1656941100000|2022-07-04 13:25:00|628.73|620.93|629.09|621.29|629.15|621.35|627.77|619.97|616
1656941400000|2022-07-04 13:30:00|629.04|621.24|624.65|616.85|629.1|621.3|624.49|616.69|662
1656941700000|2022-07-04 13:35:00|624.64|616.84|625.56|617.76|625.91|618.11|623.8|616|714
1656942000000|2022-07-04 13:40:00|625.66|617.86|624.78|616.98|626.1|618.3|624.24|616.44|687
1656942300000|2022-07-04 13:45:00|624.77|616.97|624.61|616.81|625.65|617.85|624.03|616.23|615
1656942600000|2022-07-04 13:50:00|624.65|616.85|624.85|617.05|625.11|617.31|623.62|615.82|633
1656942900000|2022-07-04 13:55:00|624.84|617.04|622.83|615.03|625.12|617.32|622.75|614.95|643
1656943200000|2022-07-04 14:00:00|623.05|615.25|624.04|616.24|624.12|616.32|622.72|614.92|645
1656943500000|2022-07-04 14:05:00|624.06|616.26|624.88|617.08|625.12|617.32|623.94|616.14|578
1656943800000|2022-07-04 14:10:00|624.93|617.13|625.65|617.85|626.23|618.43|624.82|617.02|669
1656944100000|2022-07-04 14:15:00|625.61|617.81|625.96|618.16|626.05|618.25|624.77|616.97|617
1656944400000|2022-07-04 14:20:00|626|618.2|627.05|619.25|627.84|620.04|625.74|617.94|676
1656944700000|2022-07-04 14:25:00|627.03|619.23|626.81|619.01|627.89|620.09|626.08|618.28|704
1656945000000|2022-07-04 14:30:00|626.67|618.87|626.83|619.03|627.52|619.72|626.06|618.26|416
1656945300000|2022-07-04 14:35:00|626.84|619.04|625.95|618.15|627.13|619.33|625.88|618.08|409
1656945600000|2022-07-04 14:40:00|625.89|618.09|623.93|616.13|626.3|618.5|623.06|615.26|676
1656945900000|2022-07-04 14:45:00|623.98|616.18|624.06|616.26|624.83|617.03|623.26|615.46|526
1656946200000|2022-07-04 14:50:00|624.05|616.25|625.01|617.21|625.18|617.38|623.24|615.44|545
1656946500000|2022-07-04 14:55:00|624.96|617.16|626.03|618.23|626.94|619.14|624.55|616.75|657
1656946800000|2022-07-04 15:00:00|626.02|618.22|632.2|624.4|632.6|624.8|625.86|618.06|810
1656947100000|2022-07-04 15:05:00|632.34|624.54|634.35|626.55|642.24|634.44|632.34|624.54|925
1656947400000|2022-07-04 15:10:00|634.36|626.56|632.46|624.66|634.37|626.57|632.19|624.39|795
1656947700000|2022-07-04 15:15:00|632.47|624.67|634.74|626.94|635.62|627.82|632.41|624.61|836
1656948000000|2022-07-04 15:20:00|634.73|626.93|632.75|624.95|635.44|627.64|632.29|624.49|711
1656948300000|2022-07-04 15:25:00|632.72|624.92|629.78|621.98|632.93|625.13|629.16|621.36|655
1656948600000|2022-07-04 15:30:00|629.73|621.93|628.77|620.97|629.82|622.02|628.33|620.53|677
1656948900000|2022-07-04 15:35:00|628.82|621.02|627.91|620.11|628.97|621.17|627.08|619.28|610
1656949200000|2022-07-04 15:40:00|627.9|620.1|629.18|621.38|630.54|622.74|627.09|619.29|755
1656949500000|2022-07-04 15:45:00|629.19|621.39|630.62|622.82|631.56|623.76|628.21|620.41|728
1656949800000|2022-07-04 15:50:00|630.72|622.92|629.58|621.78|630.93|623.13|629.39|621.59|642
1656950100000|2022-07-04 15:55:00|629.59|621.79|630.05|622.25|630.18|622.38|628.93|621.13|588
1656950400000|2022-07-04 16:00:00|630.04|622.24|629.21|621.41|631.3|623.5|628.88|621.08|703
1656950700000|2022-07-04 16:05:00|629.2|621.4|631.84|624.04|631.93|624.13|628.98|621.18|667
1656951000000|2022-07-04 16:10:00|631.83|624.03|632.23|624.43|632.82|625.02|631.08|623.28|544
1656951300000|2022-07-04 16:15:00|632.25|624.45|630.29|622.49|632.41|624.61|630.28|622.48|422
1656951600000|2022-07-04 16:20:00|630.28|622.48|628.3|620.5|630.34|622.54|628|620.2|649
1656951900000|2022-07-04 16:25:00|628.29|620.49|629.63|621.83|629.84|622.04|627.99|620.19|511
1656952200000|2022-07-04 16:30:00|629.66|621.86|628.1|620.3|629.66|621.86|627.81|620.01|474
1656952500000|2022-07-04 16:35:00|628|620.2|628.02|620.22|629.06|621.26|627.96|620.16|688
1656952800000|2022-07-04 16:40:00|628.07|620.27|628.84|621.04|629.14|621.34|628.02|620.22|530
1656953100000|2022-07-04 16:45:00|628.87|621.07|630.07|622.27|630.23|622.43|628.44|620.64|643
1656953400000|2022-07-04 16:50:00|630.06|622.26|630.85|623.05|631.11|623.31|629.75|621.95|616
1656953700000|2022-07-04 16:55:00|630.84|623.04|631.23|623.43|631.73|623.93|630.76|622.96|579
1656954000000|2022-07-04 17:00:00|631.17|623.37|631.12|623.32|631.64|623.84|629.55|621.75|637
1656954300000|2022-07-04 17:05:00|631.02|623.22|632.26|624.46|632.98|625.18|630.98|623.18|677
1656954600000|2022-07-04 17:10:00|632.27|624.47|631.6|623.8|632.28|624.48|630.96|623.16|594
1656954900000|2022-07-04 17:15:00|631.47|623.67|631.88|624.08|633.04|625.24|630.8|623|709
1656955200000|2022-07-04 17:20:00|631.78|623.98|632.4|624.6|633.42|625.62|631.1|623.3|682
1656955500000|2022-07-04 17:25:00|632.34|624.54|634.64|626.84|635.31|627.51|631.9|624.1|780
1656955800000|2022-07-04 17:30:00|634.65|626.85|633.31|625.51|635.61|627.81|632.82|625.02|746
1656956100000|2022-07-04 17:35:00|633.39|625.59|634.24|626.44|634.72|626.92|632.14|624.34|628
1656956400000|2022-07-04 17:40:00|634.15|626.35|636.74|628.94|636.98|629.18|633.76|625.96|649
1656956700000|2022-07-04 17:45:00|636.73|628.93|635.82|628.02|637.82|630.02|635|627.2|680
1656957000000|2022-07-04 17:50:00|635.81|628.01|635.13|627.33|636.11|628.31|634.43|626.63|685
1656957300000|2022-07-04 17:55:00|635.08|627.28|633.67|625.87|635.41|627.61|633.17|625.37|678
1656957600000|2022-07-04 18:00:00|633.68|625.88|634.4|626.6|634.46|626.66|633.27|625.47|649
1656957900000|2022-07-04 18:05:00|634.39|626.59|634.42|626.62|635.39|627.59|634.29|626.49|662
1656958200000|2022-07-04 18:10:00|634.37|626.57|634.03|626.23|635.3|627.5|633.77|625.97|603
1656958500000|2022-07-04 18:15:00|634.04|626.24|635.01|627.21|635.18|627.38|633.79|625.99|580
1656958800000|2022-07-04 18:20:00|634.99|627.19|634.11|626.31|635.07|627.27|633.72|625.92|608
1656959100000|2022-07-04 18:25:00|634.04|626.24|633.32|625.52|634.18|626.38|632.01|624.21|708
1656959400000|2022-07-04 18:30:00|633.31|625.51|634.88|627.08|635.01|627.21|632.38|624.58|516
1656959700000|2022-07-04 18:35:00|634.86|627.06|633.99|626.19|634.9|627.1|633.43|625.63|593
1656960000000|2022-07-04 18:40:00|633.88|626.08|634.04|626.24|634.35|626.55|632.81|625.01|594
1656960300000|2022-07-04 18:45:00|634.05|626.25|635.14|627.34|635.45|627.65|633.94|626.14|619
1656960600000|2022-07-04 18:50:00|635.15|627.35|636.6|628.8|637.27|629.47|634.35|626.55|645
1656960900000|2022-07-04 18:55:00|636.69|628.89|636.04|628.24|636.98|629.18|635.44|627.64|589
1656961200000|2022-07-04 19:00:00|636.03|628.23|636.05|628.25|636.79|628.99|634.92|627.12|600
1656961500000|2022-07-04 19:05:00|635.99|628.19|634.12|626.32|638|630.2|633.84|626.04|635
1656961800000|2022-07-04 19:10:00|634.11|626.31|633.02|625.22|634.19|626.39|632.44|624.64|408
1656962100000|2022-07-04 19:15:00|633.03|625.23|631.55|623.75|633.51|625.71|631.43|623.63|377
1656962400000|2022-07-04 19:20:00|631.56|623.76|631.19|623.39|633.07|625.27|630.78|622.98|626
1656962700000|2022-07-04 19:25:00|631.18|623.38|630.79|622.99|631.54|623.74|630.75|622.95|534
1656963000000|2022-07-04 19:30:00|630.78|622.98|630.99|623.19|631.63|623.83|630.73|622.93|275
1656963300000|2022-07-04 19:35:00|631.08|623.28|631.15|623.35|631.27|623.47|629.88|622.08|333
1656963600000|2022-07-04 19:40:00|631.27|623.47|631.03|623.23|631.29|623.49|630.49|622.69|568
1656963900000|2022-07-04 19:45:00|631.02|623.22|632.29|624.49|632.85|625.05|630.79|622.99|410
1656964200000|2022-07-04 19:50:00|632.28|624.48|632.16|624.36|632.44|624.64|631.65|623.85|577
1656964500000|2022-07-04 19:55:00|632.15|624.35|632.01|624.21|632.34|624.54|631.18|623.38|572
1656964800000|2022-07-04 20:00:00|632|624.2|631.1|623.3|632.98|625.18|630.87|623.07|603
1656965100000|2022-07-04 20:05:00|631.15|623.35|632.72|624.92|633.1|625.3|630.89|623.09|535
1656965400000|2022-07-04 20:10:00|632.73|624.93|634.34|626.54|634.67|626.87|632.62|624.82|618
1656965700000|2022-07-04 20:15:00|634.27|626.47|633.02|625.22|634.42|626.62|632.85|625.05|524
1656966000000|2022-07-04 20:20:00|633.08|625.28|630.23|622.43|633.56|625.76|630.17|622.37|496
1656966300000|2022-07-04 20:25:00|630.24|622.44|629.31|621.51|630.4|622.6|629.06|621.26|617
1656966600000|2022-07-04 20:30:00|629.34|621.54|628.88|621.08|629.42|621.62|628.23|620.43|625
1656966900000|2022-07-04 20:35:00|628.87|621.07|628.88|621.08|629.3|621.5|628.09|620.29|613
1656967200000|2022-07-04 20:40:00|628.89|621.09|629.04|621.24|629.32|621.52|627.91|620.11|589
1656967500000|2022-07-04 20:45:00|629.06|621.26|630.82|623.02|631.16|623.36|628.88|621.08|654
1656967800000|2022-07-04 20:50:00|630.81|623.01|631|623.2|631.29|623.49|630.59|622.79|589
1656968100000|2022-07-04 20:55:00|631.03|623.23|630.84|623.04|631.21|623.41|629.59|621.79|632
1656968400000|2022-07-04 21:00:00|630.9|623.1|630.97|623.17|631.32|623.52|629.98|622.18|586
1656968700000|2022-07-04 21:05:00|630.98|623.18|632.19|624.39|632.19|624.39|630.37|622.57|466
1656969000000|2022-07-04 21:10:00|632.24|624.44|632.04|624.24|632.24|624.44|631.82|624.02|417
1656969300000|2022-07-04 21:15:00|632.05|624.25|632.1|624.3|632.43|624.63|631.85|624.05|402
1656969600000|2022-07-04 21:20:00|632.19|624.39|632.15|624.35|632.3|624.5|631.86|624.06|158
1656969900000|2022-07-04 21:25:00|632.13|624.33|630.85|623.05|632.24|624.44|630.83|623.03|151
1656970200000|2022-07-04 21:30:00|630.84|623.04|632.14|624.34|632.21|624.41|630.77|622.97|88
1656970500000|2022-07-04 21:35:00|632.15|624.35|636.39|628.59|636.46|628.66|632.12|624.32|207
1656970800000|2022-07-04 21:40:00|636.38|628.58|634.97|627.17|637.62|629.82|634.91|627.11|331
1656971100000|2022-07-04 21:45:00|635.09|627.29|635.1|627.3|635.39|627.59|634.83|627.03|152
1656971400000|2022-07-04 21:50:00|635.16|627.36|637.3|629.5|638.36|630.56|635.1|627.3|304
1656971700000|2022-07-04 21:55:00|637.32|629.52|637.44|629.64|637.81|630.01|636.41|628.61|214
1656972000000|2022-07-04 22:00:00|637.45|629.65|636.46|628.66|637.93|630.13|635.53|627.73|393
1656972300000|2022-07-04 22:05:00|636.47|628.67|635.84|628.04|636.47|628.67|635.13|627.33|232
1656972600000|2022-07-04 22:10:00|635.85|628.05|636.25|628.45|636.41|628.61|635.36|627.56|192
1656972900000|2022-07-04 22:15:00|636.23|628.43|637.47|629.67|638.02|630.22|635.53|627.73|278
1656973200000|2022-07-04 22:20:00|637.46|629.66|639.07|631.27|639.17|631.37|637.43|629.63|620
1656973500000|2022-07-04 22:25:00|639.09|631.29|641.38|633.58|641.93|634.13|638.89|631.09|547
1656973800000|2022-07-04 22:30:00|641.4|633.6|641.39|633.59|643.75|635.95|640.36|632.56|718
1656974100000|2022-07-04 22:35:00|641.42|633.62|641.34|633.54|642.91|635.11|641.15|633.35|407
1656974400000|2022-07-04 22:40:00|641.35|633.55|640.44|632.64|641.35|633.55|638.48|630.68|612
1656974700000|2022-07-04 22:45:00|640.53|632.73|638.89|631.09|641.05|633.25|636.86|629.06|679
1656975000000|2022-07-04 22:50:00|638.9|631.1|640.3|632.5|641.73|633.93|637.9|630.1|658
1656975300000|2022-07-04 22:55:00|640.32|632.52|639.72|631.92|641.49|633.69|639.26|631.46|652
1656975600000|2022-07-04 23:00:00|639.73|631.93|640.04|632.24|641.05|633.25|638.92|631.12|564
1656975900000|2022-07-04 23:05:00|640.05|632.25|640.44|632.64|643.53|635.73|639.91|632.11|648
1656976200000|2022-07-04 23:10:00|640.46|632.66|638.97|631.17|641.2|633.4|638.81|631.01|496
1656976500000|2022-07-04 23:15:00|638.98|631.18|644.2|636.4|644.69|636.89|638.93|631.13|545
1656976800000|2022-07-04 23:20:00|644.13|636.33|643.28|635.48|644.88|637.08|642.89|635.09|586
1656977100000|2022-07-04 23:25:00|643.29|635.49|643.34|635.54|644.93|637.13|643.06|635.26|670
1656977400000|2022-07-04 23:30:00|643.33|635.53|642.91|635.11|644.05|636.25|641.32|633.52|500
1656977700000|2022-07-04 23:35:00|642.88|635.08|645.7|637.9|646.34|638.54|642.66|634.86|592
1656978000000|2022-07-04 23:40:00|645.73|637.93|645.1|637.3|646.07|638.27|643.11|635.31|581
1656978300000|2022-07-04 23:45:00|645.09|637.29|648.02|640.22|648.27|640.47|644.26|636.46|658
1656978600000|2022-07-04 23:50:00|648.04|640.24|647.71|639.91|649.21|641.41|646.8|639|611
1656978900000|2022-07-04 23:55:00|647.72|639.92|646.96|639.16|648.32|640.52|646.02|638.22|533
1656979200000|2022-07-05 00:00:00|646.94|639.14|644.04|636.24|647.01|639.21|643.28|635.48|709
1656979500000|2022-07-05 00:05:00|644.06|636.26|644.31|636.51|646|638.2|643.78|635.98|724
1656979800000|2022-07-05 00:10:00|644.29|636.49|648.58|640.78|648.99|641.19|644.23|636.43|646
1656980100000|2022-07-05 00:15:00|648.52|640.72|645.81|638.01|648.95|641.15|645.06|637.26|619
1656980400000|2022-07-05 00:20:00|645.87|638.07|645.83|638.03|647.15|639.35|644.28|636.48|513
1656980700000|2022-07-05 00:25:00|645.82|638.02|645.68|637.88|647.39|639.59|644.8|637|625
1656981000000|2022-07-05 00:30:00|645.69|637.89|646.29|638.49|647.32|639.52|644.89|637.09|619
1656981300000|2022-07-05 00:35:00|646.48|638.68|646.08|638.28|647.12|639.32|645.65|637.85|515
1656981600000|2022-07-05 00:40:00|646.05|638.25|645.3|637.5|646.21|638.41|644.74|636.94|455
1656981900000|2022-07-05 00:45:00|645.31|637.51|646.12|638.32|647.7|639.9|644.98|637.18|668
1656982200000|2022-07-05 00:50:00|646.08|638.28|647.32|639.52|648.25|640.45|645.75|637.95|609
1656982500000|2022-07-05 00:55:00|647.33|639.53|644.86|637.06|647.34|639.54|644.75|636.95|346
1656982800000|2022-07-05 01:00:00|644.98|637.18|642.24|634.44|645.98|638.18|641.93|634.13|459
1656983100000|2022-07-05 01:05:00|642.25|634.45|642.03|634.23|642.89|635.09|641.35|633.55|471
1656983400000|2022-07-05 01:10:00|642|634.2|640.25|632.45|642.23|634.43|639.82|632.02|630
1656983700000|2022-07-05 01:15:00|640.26|632.46|640.68|632.88|641.94|634.14|639.62|631.82|464
1656984000000|2022-07-05 01:20:00|640.65|632.85|639.29|631.49|640.65|632.85|638.74|630.94|567
1656984300000|2022-07-05 01:25:00|639.35|631.55|639.93|632.13|640.35|632.55|638.54|630.74|609
1656984600000|2022-07-05 01:30:00|639.94|632.14|640.68|632.88|642.2|634.4|639.91|632.11|477
1656984900000|2022-07-05 01:35:00|640.69|632.89|641.18|633.38|642.04|634.24|640.68|632.88|554
1656985200000|2022-07-05 01:40:00|641.13|633.33|640.79|632.99|642.23|634.43|640.3|632.5|476
1656985500000|2022-07-05 01:45:00|640.78|632.98|644.14|636.34|644.49|636.69|640.32|632.52|517
1656985800000|2022-07-05 01:50:00|644.15|636.35|644|636.2|644.7|636.9|643.84|636.04|241
1656986100000|2022-07-05 01:55:00|644.04|636.24|643.99|636.19|644.21|636.41|642.86|635.06|388
1656986400000|2022-07-05 02:00:00|644.06|636.26|644.03|636.23|644.15|636.35|643.17|635.37|265
1656986700000|2022-07-05 02:05:00|644.01|636.21|641.2|633.4|644.05|636.25|641.2|633.4|362
1656987000000|2022-07-05 02:10:00|641.19|633.39|641.18|633.38|642.09|634.29|640.81|633.01|349
1656987300000|2022-07-05 02:15:00|641.17|633.37|640.19|632.39|641.19|633.39|639.05|631.25|329
1656987600000|2022-07-05 02:20:00|640.22|632.42|640.37|632.57|640.97|633.17|639.4|631.6|362
1656987900000|2022-07-05 02:25:00|640.35|632.55|641.29|633.49|641.82|634.02|639.57|631.77|381
1656988200000|2022-07-05 02:30:00|641.23|633.43|639.34|631.54|641.95|634.15|634.66|626.86|691
1656988500000|2022-07-05 02:35:00|639.32|631.52|639.08|631.28|640.97|633.17|638.7|630.9|560
1656988800000|2022-07-05 02:40:00|639.11|631.31|638.99|631.19|639.63|631.83|638.37|630.57|374
1656989100000|2022-07-05 02:45:00|638.92|631.12|638.89|631.09|639.84|632.04|638.41|630.61|434
1656989400000|2022-07-05 02:50:00|638.87|631.07|638.63|630.83|640.04|632.24|638.49|630.69|298
1656989700000|2022-07-05 02:55:00|638.55|630.75|637.13|629.33|639.07|631.27|635.22|627.42|469
1656990000000|2022-07-05 03:00:00|637.14|629.34|637.9|630.1|638.24|630.44|637.13|629.33|446
1656990300000|2022-07-05 03:05:00|637.89|630.09|638.82|631.02|639.15|631.35|637.86|630.06|436
1656990600000|2022-07-05 03:10:00|638.83|631.03|639.03|631.23|639.66|631.86|638.78|630.98|285
1656990900000|2022-07-05 03:15:00|639.05|631.25|638.39|630.59|639.29|631.49|637.42|629.62|229
1656991200000|2022-07-05 03:20:00|638.34|630.54|638.03|630.23|638.42|630.62|637.47|629.67|246
1656991500000|2022-07-05 03:25:00|638.04|630.24|637.83|630.03|638.12|630.32|637.32|629.52|317
1656991800000|2022-07-05 03:30:00|637.82|630.02|637.95|630.15|639.04|631.24|637.38|629.58|527
1656992100000|2022-07-05 03:35:00|637.96|630.16|640.2|632.4|640.7|632.9|637.69|629.89|472
1656992400000|2022-07-05 03:40:00|640.17|632.37|642.09|634.29|642.23|634.43|639.77|631.97|376
1656992700000|2022-07-05 03:45:00|642.1|634.3|643.93|636.13|644.01|636.21|641.84|634.04|517
1656993000000|2022-07-05 03:50:00|643.92|636.12|646.2|638.4|646.44|638.64|643.84|636.04|470
1656993300000|2022-07-05 03:55:00|646.21|638.41|645.06|637.26|646.59|638.79|644.84|637.04|337
1656993600000|2022-07-05 04:00:00|645.05|637.25|644.75|636.95|645.84|638.04|643.9|636.1|528
1656993900000|2022-07-05 04:05:00|644.76|636.96|644.13|636.33|645.22|637.42|643.15|635.35|553
1656994200000|2022-07-05 04:10:00|644.11|636.31|642.89|635.09|645.67|637.87|642.83|635.03|525
1656994500000|2022-07-05 04:15:00|642.91|635.11|640.97|633.17|642.98|635.18|640.85|633.05|406
1656994800000|2022-07-05 04:20:00|640.95|633.15|647.03|639.23|651.63|643.83|640.86|633.06|715
1656995100000|2022-07-05 04:25:00|647.13|639.33|646.18|638.38|647.67|639.87|645.22|637.42|663
1656995400000|2022-07-05 04:30:00|646.19|638.39|646.98|639.18|647.04|639.24|645.81|638.01|419
1656995700000|2022-07-05 04:35:00|646.96|639.16|648.56|640.76|649.06|641.26|646.83|639.03|380
1656996000000|2022-07-05 04:40:00|648.54|640.74|648.94|641.14|650.13|642.33|647|639.2|529
1656996300000|2022-07-05 04:45:00|648.93|641.13|649|641.2|649.94|642.14|648.48|640.68|539
1656996600000|2022-07-05 04:50:00|649.01|641.21|650.04|642.24|650.15|642.35|648.52|640.72|365
1656996900000|2022-07-05 04:55:00|650.06|642.26|652.76|644.96|653.12|645.32|649.86|642.06|529
1656997200000|2022-07-05 05:00:00|652.78|644.98|655.75|647.95|656|648.2|652.05|644.25|548
1656997500000|2022-07-05 05:05:00|655.74|647.94|654.62|646.82|655.74|647.94|653.98|646.18|464
1656997800000|2022-07-05 05:10:00|654.58|646.78|653.2|645.4|656.61|648.81|652.89|645.09|676
1656998100000|2022-07-05 05:15:00|653.22|645.42|657.01|649.21|657.01|649.21|652.64|644.84|724
1656998400000|2022-07-05 05:20:00|656.95|649.15|657.6|649.8|658.67|650.87|655.42|647.62|750
1656998700000|2022-07-05 05:25:00|657.67|649.87|655.19|647.39|657.97|650.17|654.92|647.12|389
1656999000000|2022-07-05 05:30:00|655.18|647.38|654.56|646.76|655.95|648.15|653.61|645.81|617
1656999300000|2022-07-05 05:35:00|654.58|646.78|654.15|646.35|655.92|648.12|654.13|646.33|405
1656999600000|2022-07-05 05:40:00|654.16|646.36|652.98|645.18|654.2|646.4|652.52|644.72|674
1656999900000|2022-07-05 05:45:00|652.96|645.16|651|643.2|653.98|646.18|650.64|642.84|684
1657000200000|2022-07-05 05:50:00|651.08|643.28|650.87|643.07|651.13|643.33|649.31|641.51|705
1657000500000|2022-07-05 05:55:00|650.92|643.12|651.59|643.79|651.84|644.04|650.44|642.64|626
1657000800000|2022-07-05 06:00:00|651.45|643.65|650.98|643.18|651.9|644.1|650.37|642.57|627
1657001100000|2022-07-05 06:05:00|650.93|643.13|650.82|643.02|652.02|644.22|650.1|642.3|643
1657001400000|2022-07-05 06:10:00|650.8|643|654.89|647.09|654.95|647.15|649.85|642.05|582
1657001700000|2022-07-05 06:15:00|654.92|647.12|654.67|646.87|656.07|648.27|653.27|645.47|643
1657002000000|2022-07-05 06:20:00|654.72|646.92|654.25|646.45|655.1|647.3|653.3|645.5|540
1657002300000|2022-07-05 06:25:00|654.29|646.49|653.97|646.17|654.8|647|653.16|645.36|489
1657002600000|2022-07-05 06:30:00|653.99|646.19|653.39|645.59|654.29|646.49|652.95|645.15|434
1657002900000|2022-07-05 06:35:00|653.4|645.6|653.05|645.25|654.19|646.39|652.86|645.06|590
1657003200000|2022-07-05 06:40:00|653.06|645.26|653.18|645.38|654.85|647.05|653|645.2|558
1657003500000|2022-07-05 06:45:00|653.23|645.43|655.19|647.39|656.05|648.25|652.77|644.97|543
1657003800000|2022-07-05 06:50:00|655.21|647.41|656.1|648.3|656.66|648.86|655.14|647.34|463
1657004100000|2022-07-05 06:55:00|656.14|648.34|655.71|647.91|656.14|648.34|654.6|646.8|423
1657004400000|2022-07-05 07:00:00|655.75|647.95|653.99|646.19|656.07|648.27|653.9|646.1|562
1657004700000|2022-07-05 07:05:00|653.97|646.17|650.69|642.89|654.65|646.85|650.16|642.36|653
1657005000000|2022-07-05 07:10:00|650.7|642.9|650.72|642.92|651.14|643.34|649.22|641.42|587
1657005300000|2022-07-05 07:15:00|650.75|642.95|649.05|641.25|650.9|643.1|648.82|641.02|628
1657005600000|2022-07-05 07:20:00|649.06|641.26|648.49|640.69|651.08|643.28|647.7|639.9|726
1657005900000|2022-07-05 07:25:00|648.48|640.68|648.97|641.17|650.17|642.37|648.43|640.63|616
1657006200000|2022-07-05 07:30:00|649.03|641.23|649.2|641.4|650.26|642.46|647.96|640.16|652
1657006500000|2022-07-05 07:35:00|649.17|641.37|648.24|640.44|650.02|642.22|648.19|640.39|369
1657006800000|2022-07-05 07:40:00|648.23|640.43|648.5|640.7|649.14|641.34|647.74|639.94|436
1657007100000|2022-07-05 07:45:00|648.49|640.69|650.44|642.64|650.71|642.91|647.91|640.11|497
1657007400000|2022-07-05 07:50:00|650.45|642.65|650.21|642.41|650.84|643.04|649.79|641.99|428
1657007700000|2022-07-05 07:55:00|650.2|642.4|649.04|641.24|650.41|642.61|648.81|641.01|294
1657008000000|2022-07-05 08:00:00|648.99|641.19|645.04|637.24|649.04|641.24|644.91|637.11|657
1657008300000|2022-07-05 08:05:00|645.1|637.3|644|636.2|645.78|637.98|641.62|633.82|787
1657008600000|2022-07-05 08:10:00|644.02|636.22|645.17|637.37|645.65|637.85|643.59|635.79|731
1657008900000|2022-07-05 08:15:00|645.19|637.39|644.98|637.18|645.81|638.01|644.37|636.57|441
1657009200000|2022-07-05 08:20:00|644.99|637.19|642.31|634.51|645.6|637.8|642.22|634.42|609
1657009500000|2022-07-05 08:25:00|642.3|634.5|642.52|634.72|642.87|635.07|639.7|631.9|722
1657009800000|2022-07-05 08:30:00|642.44|634.64|640.75|632.95|642.61|634.81|639.35|631.55|820
1657010100000|2022-07-05 08:35:00|640.72|632.92|637.85|630.05|640.95|633.15|637.5|629.7|787
1657010400000|2022-07-05 08:40:00|637.9|630.1|635.57|627.77|637.91|630.11|635.03|627.23|635
1657010700000|2022-07-05 08:45:00|635.56|627.76|636.53|628.73|636.73|628.93|634.25|626.45|752
1657011000000|2022-07-05 08:50:00|636.63|628.83|636.13|628.33|637.05|629.25|635.41|627.61|732
1657011300000|2022-07-05 08:55:00|636.12|628.32|636.61|628.81|637.75|629.95|635.92|628.12|651
1657011600000|2022-07-05 09:00:00|636.62|628.82|632.71|624.91|636.68|628.88|632.25|624.45|630
1657011900000|2022-07-05 09:05:00|632.69|624.89|634.71|626.91|635.8|628|632.69|624.89|666
1657012200000|2022-07-05 09:10:00|634.69|626.89|634.65|626.85|635.89|628.09|633.81|626.01|722
1657012500000|2022-07-05 09:15:00|634.66|626.86|633.75|625.95|635.64|627.84|633.47|625.67|704
1657012800000|2022-07-05 09:20:00|633.77|625.97|633.28|625.48|635.4|627.6|632.8|625|714
1657013100000|2022-07-05 09:25:00|633.25|625.45|631.1|623.3|633.88|626.08|631.03|623.23|645
1657013400000|2022-07-05 09:30:00|631.11|623.31|627.18|619.38|631.96|624.16|626.64|618.84|638
1657013700000|2022-07-05 09:35:00|627.2|619.4|627.83|620.03|629.8|622|627.04|619.24|777
1657014000000|2022-07-05 09:40:00|627.81|620.01|627.1|619.3|628.96|621.16|625.79|617.99|779
1657014300000|2022-07-05 09:45:00|627.06|619.26|625.31|617.51|628.58|620.78|625.03|617.23|759
1657014600000|2022-07-05 09:50:00|625.27|617.47|625.08|617.28|625.92|618.12|624.06|616.26|687
1657014900000|2022-07-05 09:55:00|625.1|617.3|628|620.2|628.31|620.51|624.75|616.95|589
1657015200000|2022-07-05 10:00:00|627.99|620.19|625.63|617.83|627.99|620.19|625.31|617.51|717
1657015500000|2022-07-05 10:05:00|625.6|617.8|628.53|620.73|628.74|620.94|625.49|617.69|707
1657015800000|2022-07-05 10:10:00|628.55|620.75|627.1|619.3|628.93|621.13|626.94|619.14|536
1657016100000|2022-07-05 10:15:00|627.09|619.29|627.29|619.49|627.88|620.08|626.38|618.58|614
1657016400000|2022-07-05 10:20:00|627.28|619.48|627.05|619.25|627.96|620.16|626.68|618.88|536
1657016700000|2022-07-05 10:25:00|627.03|619.23|628.22|620.42|628.6|620.8|626.14|618.34|535
1657017000000|2022-07-05 10:30:00|628.23|620.43|630.58|622.78|630.72|622.92|628.12|620.32|534
1657017300000|2022-07-05 10:35:00|630.59|622.79|629.62|621.82|630.59|622.79|629.49|621.69|556
1657017600000|2022-07-05 10:40:00|629.57|621.77|628.07|620.27|629.65|621.85|627.13|619.33|673
1657017900000|2022-07-05 10:45:00|628.1|620.3|628.62|620.82|628.96|621.16|627.56|619.76|508
1657018200000|2022-07-05 10:50:00|628.61|620.81|629.86|622.06|629.98|622.18|628.09|620.29|648
1657018500000|2022-07-05 10:55:00|629.88|622.08|628.59|620.79|629.99|622.19|627.14|619.34|636
1657018800000|2022-07-05 11:00:00|628.58|620.78|628.1|620.3|628.91|621.11|627.48|619.68|668
1657019100000|2022-07-05 11:05:00|628.18|620.38|628.67|620.87|628.68|620.88|626.8|619|502
1657019400000|2022-07-05 11:10:00|628.66|620.86|629.95|622.15|629.96|622.16|627.98|620.18|640
1657019700000|2022-07-05 11:15:00|629.8|622|632.55|624.75|632.65|624.85|629.74|621.94|670
1657020000000|2022-07-05 11:20:00|632.53|624.73|631.05|623.25|632.87|625.07|631.05|623.25|290
1657020300000|2022-07-05 11:25:00|631.06|623.26|630.17|622.37|632.04|624.24|629.84|622.04|456
1657020600000|2022-07-05 11:30:00|630.2|622.4|627.12|619.32|631.54|623.74|626.71|618.91|427
1657020900000|2022-07-05 11:35:00|627.08|619.28|626.8|619|627.49|619.69|625.63|617.83|739
1657021200000|2022-07-05 11:40:00|626.82|619.02|624.99|617.19|627.79|619.99|623.91|616.11|729
1657021500000|2022-07-05 11:45:00|625|617.2|623.46|615.66|625.83|618.03|622.8|615|703
1657021800000|2022-07-05 11:50:00|623.23|615.43|621.27|613.47|623.23|615.43|619.34|611.54|836
1657022100000|2022-07-05 11:55:00|621.28|613.48|621.2|613.4|622.77|614.97|619.81|612.01|709
1657022400000|2022-07-05 12:00:00|621.18|613.38|617.96|610.16|621.42|613.62|617.93|610.13|828
1657022700000|2022-07-05 12:05:00|617.95|610.15|618.4|610.6|620.07|612.27|616.97|609.17|733
1657023000000|2022-07-05 12:10:00|618.23|610.43|618.31|610.51|619.47|611.67|617.23|609.43|809
1657023300000|2022-07-05 12:15:00|618.16|610.36|618.06|610.26|618.97|611.17|616.8|609|873
1657023600000|2022-07-05 12:20:00|618.01|610.21|617.61|609.81|618.46|610.66|615.47|607.67|807
1657023900000|2022-07-05 12:25:00|617.62|609.82|618.85|611.05|619.54|611.74|617.45|609.65|736
1657024200000|2022-07-05 12:30:00|618.84|611.04|617.4|609.6|619.49|611.69|616.93|609.13|687
1657024500000|2022-07-05 12:35:00|617.42|609.62|616.71|608.91|617.75|609.95|614.58|606.78|833
1657024800000|2022-07-05 12:40:00|616.7|608.9|617|609.2|617.52|609.72|615.73|607.93|843
1657025100000|2022-07-05 12:45:00|616.97|609.17|615.92|608.12|617.04|609.24|615.88|608.08|751
1657025400000|2022-07-05 12:50:00|615.93|608.13|614.06|606.26|616.06|608.26|613.91|606.11|842
1657025700000|2022-07-05 12:55:00|614.05|606.25|612.78|604.98|614.16|606.36|612.16|604.36|827
1657026000000|2022-07-05 13:00:00|612.77|604.97|615.5|607.7|615.61|607.81|611.26|603.46|858
1657026300000|2022-07-05 13:05:00|615.49|607.69|615.96|608.16|616.38|608.58|614.94|607.14|631
1657026600000|2022-07-05 13:10:00|615.94|608.14|615.54|607.74|616.01|608.21|614.7|606.9|657
1657026900000|2022-07-05 13:15:00|615.84|608.04|614.14|606.34|616.34|608.54|613.33|605.53|570
1657027200000|2022-07-05 13:20:00|614.16|606.36|612.87|605.07|614.71|606.91|612.86|605.06|559
1657027500000|2022-07-05 13:25:00|612.88|605.08|615.28|607.48|615.84|608.04|612.09|604.29|652
1657027800000|2022-07-05 13:30:00|615.26|607.46|614.12|606.32|616.04|608.24|611.65|603.85|730
1657028100000|2022-07-05 13:35:00|614.13|606.33|615.28|607.48|617.18|609.38|614.04|606.24|674
1657028400000|2022-07-05 13:40:00|615.25|607.45|617.42|609.62|617.52|609.72|614.79|606.99|885
1657028700000|2022-07-05 13:45:00|617.26|609.46|617.23|609.43|619.49|611.69|616.74|608.94|872
1657029000000|2022-07-05 13:50:00|617.35|609.55|615.06|607.26|617.45|609.65|614.77|606.97|834
1657029300000|2022-07-05 13:55:00|615.05|607.25|613.81|606.01|615.05|607.25|612.83|605.03|813
1657029600000|2022-07-05 14:00:00|613.75|605.95|613.81|606.01|614.65|606.85|613.04|605.24|777
1657029900000|2022-07-05 14:05:00|613.83|606.03|614.93|607.13|614.93|607.13|613.02|605.22|756
1657030200000|2022-07-05 14:10:00|614.91|607.11|617.86|610.06|617.97|610.17|614.63|606.83|736
1657030500000|2022-07-05 14:15:00|617.88|610.08|615.39|607.59|617.97|610.17|614.96|607.16|602
1657030800000|2022-07-05 14:20:00|615.35|607.55|616.98|609.18|617.01|609.21|614.88|607.08|706
1657031100000|2022-07-05 14:25:00|616.99|609.19|617.39|609.59|618.44|610.64|616.03|608.23|639
1657031400000|2022-07-05 14:30:00|617.41|609.61|616.93|609.13|618.03|610.23|616.75|608.95|657
1657031700000|2022-07-05 14:35:00|616.89|609.09|619.43|611.63|619.76|611.96|616.81|609.01|723
1657032000000|2022-07-05 14:40:00|619.4|611.6|617.8|610|619.5|611.7|617.51|609.71|744
1657032300000|2022-07-05 14:45:00|617.79|609.99|617.4|609.6|617.79|609.99|614.88|607.08|810
1657032600000|2022-07-05 14:50:00|617.42|609.62|615.71|607.91|617.42|609.62|615.15|607.35|743
1657032900000|2022-07-05 14:55:00|615.56|607.76|616.26|608.46|616.88|609.08|615.24|607.44|693
1657033200000|2022-07-05 15:00:00|616.32|608.52|616.7|608.9|617.11|609.31|614.43|606.63|805
1657033500000|2022-07-05 15:05:00|616.69|608.89|613.53|605.73|616.87|609.07|613.05|605.25|727
1657033800000|2022-07-05 15:10:00|613.51|605.71|611.5|603.7|613.51|605.71|609.25|601.45|821
1657034100000|2022-07-05 15:15:00|611.49|603.69|613.86|606.06|614.42|606.62|611.22|603.42|755
1657034400000|2022-07-05 15:20:00|613.96|606.16|614.14|606.34|614.39|606.59|613.72|605.92|707
1657034700000|2022-07-05 15:25:00|614.16|606.36|614.27|606.47|614.95|607.15|613.06|605.26|647
1657035000000|2022-07-05 15:30:00|614.28|606.48|614.07|606.27|615.86|608.06|613.35|605.55|786
1657035300000|2022-07-05 15:35:00|614.02|606.22|613.61|605.81|615.47|607.67|612.74|604.94|802
1657035600000|2022-07-05 15:40:00|613.6|605.8|615.69|607.89|615.82|608.02|613.33|605.53|775
1657035900000|2022-07-05 15:45:00|615.65|607.85|616|608.2|616.69|608.89|615.11|607.31|747
1657036200000|2022-07-05 15:50:00|615.92|608.12|618.47|610.67|618.5|610.7|615.89|608.09|742
1657036500000|2022-07-05 15:55:00|618.48|610.68|617.59|609.79|618.72|610.92|616.98|609.18|594
1657036800000|2022-07-05 16:00:00|617.57|609.77|615.05|607.25|618.62|610.82|614.84|607.04|831
1657037100000|2022-07-05 16:05:00|615.06|607.26|617.27|609.47|617.99|610.19|614.21|606.41|728
1657037400000|2022-07-05 16:10:00|617.26|609.46|617.15|609.35|619.01|611.21|616.63|608.83|754
1657037700000|2022-07-05 16:15:00|617.1|609.3|618.43|610.63|618.95|611.15|615.81|608.01|717
1657038000000|2022-07-05 16:20:00|618.21|610.41|620.71|612.91|620.71|612.91|617.38|609.58|860
1657038300000|2022-07-05 16:25:00|620.7|612.9|618.57|610.77|620.86|613.06|617.9|610.1|818
1657038600000|2022-07-05 16:30:00|618.59|610.79|617.94|610.14|619.02|611.22|617.12|609.32|734
1657038900000|2022-07-05 16:35:00|618|610.2|618.17|610.37|619.01|611.21|617.7|609.9|717
1657039200000|2022-07-05 16:40:00|618.16|610.36|615.6|607.8|618.24|610.44|615.45|607.65|781
1657039500000|2022-07-05 16:45:00|615.59|607.79|615.31|607.51|616.58|608.78|614.86|607.06|739
1657039800000|2022-07-05 16:50:00|615.33|607.53|616.1|608.3|616.61|608.81|615.16|607.36|707
1657040100000|2022-07-05 16:55:00|616.11|608.31|615.85|608.05|616.78|608.98|614.92|607.12|712
1657040400000|2022-07-05 17:00:00|615.84|608.04|615.18|607.38|615.84|608.04|614.85|607.05|702
1657040700000|2022-07-05 17:05:00|615.24|607.44|617.9|610.1|617.99|610.19|614.88|607.08|643
1657041000000|2022-07-05 17:10:00|617.88|610.08|618.31|610.51|618.59|610.79|617.69|609.89|453
1657041300000|2022-07-05 17:15:00|618.29|610.49|620.03|612.23|620.16|612.36|618.11|610.31|652
1657041600000|2022-07-05 17:20:00|620.01|612.21|619.93|612.13|621.97|614.17|619.82|612.02|651
1657041900000|2022-07-05 17:25:00|619.94|612.14|620.26|612.46|621.67|613.87|619.91|612.11|491
1657042200000|2022-07-05 17:30:00|620.27|612.47|621.18|613.38|621.5|613.7|619.97|612.17|655
1657042500000|2022-07-05 17:35:00|621.2|613.4|620.97|613.17|622.13|614.33|620.03|612.23|601
1657042800000|2022-07-05 17:40:00|620.93|613.13|618.37|610.57|621.15|613.35|617.87|610.07|507
1657043100000|2022-07-05 17:45:00|618.4|610.6|618.75|610.95|619.26|611.46|616.94|609.14|721
1657043400000|2022-07-05 17:50:00|618.74|610.94|619.14|611.34|620.91|613.11|618.19|610.39|690
1657043700000|2022-07-05 17:55:00|619.15|611.35|618.82|611.02|619.87|612.07|618.18|610.38|551
1657044000000|2022-07-05 18:00:00|618.81|611.01|618.87|611.07|620.18|612.38|618.07|610.27|619
1657044300000|2022-07-05 18:05:00|618.82|611.02|616.77|608.97|619.08|611.28|615.92|608.12|500
1657044600000|2022-07-05 18:10:00|616.78|608.98|618.29|610.49|618.62|610.82|616.76|608.96|416
1657044900000|2022-07-05 18:15:00|618.28|610.48|618.11|610.31|618.91|611.11|617.42|609.62|550
1657045200000|2022-07-05 18:20:00|618.04|610.24|619.01|611.21|619.01|611.21|617.01|609.21|653
1657045500000|2022-07-05 18:25:00|619.03|611.23|620.32|612.52|620.75|612.95|618.37|610.57|601
1657045800000|2022-07-05 18:30:00|620.3|612.5|621.85|614.05|621.95|614.15|620.3|612.5|623
1657046100000|2022-07-05 18:35:00|621.79|613.99|625.77|617.97|625.85|618.05|621.12|613.32|773
1657046400000|2022-07-05 18:40:00|625.78|617.98|625.62|617.82|626.08|618.28|624.97|617.17|638
1657046700000|2022-07-05 18:45:00|625.65|617.85|626.49|618.69|627.01|619.21|625.05|617.25|794
1657047000000|2022-07-05 18:50:00|626.5|618.7|628.6|620.8|628.86|621.06|626.26|618.46|690
1657047300000|2022-07-05 18:55:00|628.59|620.79|630.53|622.73|630.6|622.8|628.15|620.35|737
1657047600000|2022-07-05 19:00:00|630.54|622.74|632.43|624.63|632.52|624.72|628.95|621.15|831
1657047900000|2022-07-05 19:05:00|632.4|624.6|632.12|624.32|632.9|625.1|631.02|623.22|795
1657048200000|2022-07-05 19:10:00|632.11|624.31|633.87|626.07|633.97|626.17|631.81|624.01|727
1657048500000|2022-07-05 19:15:00|633.94|626.14|632.78|624.98|634.01|626.21|631.77|623.97|718
1657048800000|2022-07-05 19:20:00|632.75|624.95|635.83|628.03|636.03|628.23|632.68|624.88|674
1657049100000|2022-07-05 19:25:00|635.85|628.05|635.78|627.98|635.98|628.18|634.9|627.1|603
1657049400000|2022-07-05 19:30:00|635.84|628.04|637.05|629.25|637.79|629.99|635.07|627.27|745
1657049700000|2022-07-05 19:35:00|637.19|629.39|638.33|630.53|638.88|631.08|636.09|628.29|757
1657050000000|2022-07-05 19:40:00|638.27|630.47|640.72|632.92|640.72|632.92|638.01|630.21|728
1657050300000|2022-07-05 19:45:00|640.73|632.93|641.75|633.95|641.84|634.04|639.4|631.6|753
1657050600000|2022-07-05 19:50:00|641.78|633.98|642.17|634.37|642.99|635.19|640.95|633.15|783
1657050900000|2022-07-05 19:55:00|642.21|634.41|638.22|630.42|642.85|635.05|637.12|629.32|764
1657051200000|2022-07-05 20:00:00|638.25|630.45|641.7|633.9|642.09|634.29|637.84|630.04|747
1657051500000|2022-07-05 20:05:00|641.75|633.95|645.03|637.23|645.48|637.68|641.75|633.95|701
1657051800000|2022-07-05 20:10:00|644.8|637|647.79|639.99|647.84|640.04|644.67|636.87|825
1657052100000|2022-07-05 20:15:00|647.82|640.02|644.78|636.98|647.91|640.11|644|636.2|804
1657052400000|2022-07-05 20:20:00|644.82|637.02|645.07|637.27|645.94|638.14|644.06|636.26|701
1657052700000|2022-07-05 20:25:00|645.05|637.25|644.75|636.95|645.45|637.65|644.03|636.23|659
1657053000000|2022-07-05 20:30:00|644.79|636.99|646.36|638.56|647.01|639.21|644.45|636.65|654
1657053300000|2022-07-05 20:35:00|646.37|638.57|643.48|635.68|646.88|639.08|643.27|635.47|719
1657053600000|2022-07-05 20:40:00|643.47|635.67|641.93|634.13|643.47|635.67|640.91|633.11|726
1657053900000|2022-07-05 20:45:00|641.92|634.12|640.04|632.24|642.08|634.28|639.45|631.65|705
1657054200000|2022-07-05 20:50:00|640.01|632.21|640.32|632.52|640.62|632.82|639.42|631.62|592
1657054500000|2022-07-05 20:55:00|640.33|632.53|641.9|634.1|642.17|634.37|640.03|632.23|492
1657054800000|2022-07-05 21:00:00|641.92|634.12|644.05|636.25|645.23|637.43|641.89|634.09|467
1657055100000|2022-07-05 21:05:00|644.06|636.26|641.71|633.91|646.09|638.29|641.71|633.91|546
1657055400000|2022-07-05 21:10:00|641.67|633.87|638.04|630.24|641.86|634.06|637.76|629.96|559
1657055700000|2022-07-05 21:15:00|638.05|630.25|638.09|630.29|638.23|630.43|636.36|628.56|422
1657056000000|2022-07-05 21:20:00|638.08|630.28|634.73|626.93|638.22|630.42|634.73|626.93|471
1657056300000|2022-07-05 21:25:00|634.71|626.91|636.38|628.58|636.84|629.04|633.86|626.06|476
1657056600000|2022-07-05 21:30:00|636.36|628.56|636.16|628.36|636.78|628.98|635.93|628.13|293
1657056900000|2022-07-05 21:35:00|636.15|628.35|639.46|631.66|639.75|631.95|636.15|628.35|291
1657057200000|2022-07-05 21:40:00|639.41|631.61|642.87|635.07|642.89|635.09|639.37|631.57|316
1657057500000|2022-07-05 21:45:00|642.88|635.08|642.91|635.11|644.63|636.83|642.03|634.23|392
1657057800000|2022-07-05 21:50:00|642.93|635.13|641.14|633.34|643.04|635.24|640.83|633.03|377
1657058100000|2022-07-05 21:55:00|641.13|633.33|642.38|634.58|642.38|634.58|640.96|633.16|344
1657058400000|2022-07-05 22:00:00|642.41|634.61|644.71|636.91|644.97|637.17|641.88|634.08|554
1657058700000|2022-07-05 22:05:00|644.73|636.93|644.1|636.3|645.01|637.21|643.63|635.83|488
1657059000000|2022-07-05 22:10:00|644.07|636.27|641.55|633.75|644.18|636.38|641.39|633.59|479
1657059300000|2022-07-05 22:15:00|641.7|633.9|638.26|630.46|641.7|633.9|638.24|630.44|381
1657059600000|2022-07-05 22:20:00|638.28|630.48|638.93|631.13|639.95|632.15|637.2|629.4|535
1657059900000|2022-07-05 22:25:00|638.95|631.15|636.69|628.89|638.95|631.15|636.36|628.56|545
1657060200000|2022-07-05 22:30:00|636.71|628.91|637.35|629.55|638.31|630.51|636.71|628.91|500
1657060500000|2022-07-05 22:35:00|637.34|629.54|640.18|632.38|641.38|633.58|637.23|629.43|543
1657060800000|2022-07-05 22:40:00|640.17|632.37|639.8|632|641.14|633.34|639.08|631.28|594
1657061100000|2022-07-05 22:45:00|639.79|631.99|642.67|634.87|642.76|634.96|639.73|631.93|720
1657061400000|2022-07-05 22:50:00|642.68|634.88|642.6|634.8|642.85|635.05|642.06|634.26|584
1657061700000|2022-07-05 22:55:00|642.68|634.88|643.22|635.42|643.45|635.65|641.84|634.04|483
1657062000000|2022-07-05 23:00:00|643.25|635.45|643.01|635.21|643.67|635.87|642.27|634.47|501
1657062300000|2022-07-05 23:05:00|642.99|635.19|641.02|633.22|643.96|636.16|641.02|633.22|478
1657062600000|2022-07-05 23:10:00|641|633.2|639.11|631.31|641.04|633.24|638.47|630.67|457
1657062900000|2022-07-05 23:15:00|639.09|631.29|640.01|632.21|640.76|632.96|639.08|631.28|424
1657063200000|2022-07-05 23:20:00|640|632.2|639.21|631.41|640.6|632.8|639.06|631.26|393
1657063500000|2022-07-05 23:25:00|639.14|631.34|634.72|626.92|639.21|631.41|634.64|626.84|620
1657063800000|2022-07-05 23:30:00|634.7|626.9|634.32|626.52|636.9|629.1|633.8|626|759
1657064100000|2022-07-05 23:35:00|634.42|626.62|636.02|628.22|637.01|629.21|634.07|626.27|701
1657064400000|2022-07-05 23:40:00|636.05|628.25|636.67|628.87|637.52|629.72|635.96|628.16|586
1657064700000|2022-07-05 23:45:00|636.69|628.89|637.22|629.42|638.01|630.21|636.63|628.83|522
1657065000000|2022-07-05 23:50:00|637.23|629.43|635.15|627.35|637.66|629.86|635.02|627.22|684
1657065300000|2022-07-05 23:55:00|635.16|627.36|634.47|626.67|636.64|628.84|634.28|626.48|477
1657065600000|2022-07-06 00:00:00|634.4|626.6|638.13|630.33|638.21|630.41|634.17|626.37|686
1657065900000|2022-07-06 00:05:00|638.28|630.48|637.95|630.15|639.66|631.86|637.2|629.4|603
1657066200000|2022-07-06 00:10:00|637.92|630.12|634.56|626.76|639.06|631.26|634.38|626.58|613
1657066500000|2022-07-06 00:15:00|634.53|626.73|637.01|629.21|638|630.2|634.12|626.32|619
1657066800000|2022-07-06 00:20:00|636.99|629.19|629.43|621.63|637.92|630.12|629.01|621.21|825
1657067100000|2022-07-06 00:25:00|629.48|621.68|631.14|623.34|632.2|624.4|629.47|621.67|606
1657067400000|2022-07-06 00:30:00|631.15|623.35|637.04|629.24|637.54|629.74|631.04|623.24|716
1657067700000|2022-07-06 00:35:00|637.11|629.31|639.08|631.28|639.78|631.98|636.68|628.88|675
1657068000000|2022-07-06 00:40:00|639.07|631.27|640.99|633.19|642.7|634.9|638.78|630.98|748
1657068300000|2022-07-06 00:45:00|640.98|633.18|643.45|635.65|644.12|636.32|639.44|631.64|813
1657068600000|2022-07-06 00:50:00|643.41|635.61|642.97|635.17|643.88|636.08|642.1|634.3|770
1657068900000|2022-07-06 00:55:00|642.95|635.15|641.06|633.26|643.18|635.38|641.05|633.25|601
1657069200000|2022-07-06 01:00:00|641.07|633.27|640.3|632.5|643.13|635.33|640.06|632.26|631
1657069500000|2022-07-06 01:05:00|640.37|632.57|640.72|632.92|641.52|633.72|640.37|632.57|568
1657069800000|2022-07-06 01:10:00|640.71|632.91|636.81|629.01|640.99|633.19|636.17|628.37|734
1657070100000|2022-07-06 01:15:00|636.82|629.02|637.15|629.35|637.55|629.75|635.76|627.96|492
1657070400000|2022-07-06 01:20:00|637.17|629.37|638.07|630.27|639.2|631.4|637.08|629.28|476
1657070700000|2022-07-06 01:25:00|638.05|630.25|636.69|628.89|638.64|630.84|636.06|628.26|481
1657071000000|2022-07-06 01:30:00|636.67|628.87|636.68|628.88|637.06|629.26|635.29|627.49|592
1657071300000|2022-07-06 01:35:00|636.7|628.9|633.46|625.66|636.93|629.13|633.36|625.56|561
1657071600000|2022-07-06 01:40:00|633.21|625.41|628.05|620.25|634.1|626.3|628.03|620.23|801
1657071900000|2022-07-06 01:45:00|628.23|620.43|625.79|617.99|629.65|621.85|625.09|617.29|779
1657072200000|2022-07-06 01:50:00|625.77|617.97|627.17|619.37|628.65|620.85|625.67|617.87|687
1657072500000|2022-07-06 01:55:00|627.16|619.36|628.5|620.7|630.77|622.97|625.45|617.65|742
1657072800000|2022-07-06 02:00:00|628.51|620.71|626.75|618.95|629.06|621.26|626.4|618.6|614
1657073100000|2022-07-06 02:05:00|626.8|619|627.84|620.04|628.09|620.29|625.53|617.73|707
1657073400000|2022-07-06 02:10:00|627.83|620.03|628.82|621.02|630.04|622.24|626.79|618.99|716
1657073700000|2022-07-06 02:15:00|628.91|621.11|632.47|624.67|632.74|624.94|628.82|621.02|702
1657074000000|2022-07-06 02:20:00|632.49|624.69|632.25|624.45|633.43|625.63|631.26|623.46|728
1657074300000|2022-07-06 02:25:00|632.23|624.43|631.89|624.09|632.24|624.44|630.75|622.95|684
1657074600000|2022-07-06 02:30:00|631.88|624.08|624.43|616.63|632.9|625.1|624.21|616.41|752
1657074900000|2022-07-06 02:35:00|624.44|616.64|625.61|617.81|626.15|618.35|624.44|616.64|540
1657075200000|2022-07-06 02:40:00|625.62|617.82|626.08|618.28|626.7|618.9|625|617.2|574
1657075500000|2022-07-06 02:45:00|626.07|618.27|626.87|619.07|628.2|620.4|626.02|618.22|611
1657075800000|2022-07-06 02:50:00|626.86|619.06|626.24|618.44|627.17|619.37|625.72|617.92|610
1657076100000|2022-07-06 02:55:00|626.25|618.45|625.57|617.77|627.27|619.47|625.34|617.54|517
1657076400000|2022-07-06 03:00:00|625.51|617.71|625.05|617.25|625.82|618.02|624.18|616.38|647
1657076700000|2022-07-06 03:05:00|625.07|617.27|625.79|617.99|626.75|618.95|624.95|617.15|675
1657077000000|2022-07-06 03:10:00|625.77|617.97|624.14|616.34|625.88|618.08|620.76|612.96|770
1657077300000|2022-07-06 03:15:00|624.13|616.33|622.93|615.13|625.99|618.19|622.39|614.59|690
1657077600000|2022-07-06 03:20:00|623|615.2|624.78|616.98|624.93|617.13|621.97|614.17|567
1657077900000|2022-07-06 03:25:00|624.79|616.99|624.92|617.12|625.27|617.47|623.99|616.19|518
1657078200000|2022-07-06 03:30:00|624.91|617.11|626.21|618.41|627.34|619.54|624.77|616.97|630
1657078500000|2022-07-06 03:35:00|626.22|618.42|626.16|618.36|626.98|619.18|625.34|617.54|596
1657078800000|2022-07-06 03:40:00|626.19|618.39|625.77|617.97|626.26|618.46|624.32|616.52|614
1657079100000|2022-07-06 03:45:00|625.74|617.94|625.89|618.09|626.04|618.24|624.83|617.03|506
1657079400000|2022-07-06 03:50:00|625.88|618.08|629.15|621.35|629.44|621.64|625.82|618.02|548
1657079700000|2022-07-06 03:55:00|629.13|621.33|629.28|621.48|630.57|622.77|628.87|621.07|491
1657080000000|2022-07-06 04:00:00|629.3|621.5|628.33|620.53|629.31|621.51|628.09|620.29|382
1657080300000|2022-07-06 04:05:00|628.3|620.5|634.07|626.27|634.53|626.73|628.21|620.41|525
1657080600000|2022-07-06 04:10:00|634|626.2|635.3|627.5|636.59|628.79|633.02|625.22|741
1657080900000|2022-07-06 04:15:00|635.37|627.57|637.01|629.21|638.09|630.29|635.35|627.55|655
1657081200000|2022-07-06 04:20:00|637.02|629.22|637.99|630.19|638.05|630.25|634.27|626.47|758
1657081500000|2022-07-06 04:25:00|637.98|630.18|636.15|628.35|638.83|631.03|635.86|628.06|587
1657081800000|2022-07-06 04:30:00|636.13|628.33|634.04|626.24|636.7|628.9|633.28|625.48|572
1657082100000|2022-07-06 04:35:00|634.03|626.23|633.65|625.85|634.09|626.29|632.78|624.98|543
1657082400000|2022-07-06 04:40:00|633.64|625.84|632.65|624.85|633.77|625.97|631.45|623.65|615
1657082700000|2022-07-06 04:45:00|632.66|624.86|634.09|626.29|634.15|626.35|632|624.2|703
1657083000000|2022-07-06 04:50:00|634.04|626.24|634.07|626.27|634.95|627.15|633.67|625.87|559
1657083300000|2022-07-06 04:55:00|634.08|626.28|632.02|624.22|634.19|626.39|630.95|623.15|499
1657083600000|2022-07-06 05:00:00|632.03|624.23|631.56|623.76|633.05|625.25|630.96|623.16|536
1657083900000|2022-07-06 05:05:00|631.57|623.77|633.98|626.18|634.11|626.31|631.55|623.75|529
1657084200000|2022-07-06 05:10:00|633.96|626.16|637.19|629.39|637.76|629.96|633.74|625.94|535
1657084500000|2022-07-06 05:15:00|637.21|629.41|636.03|628.23|638.69|630.89|636.02|628.22|449
1657084800000|2022-07-06 05:20:00|636.05|628.25|630.82|623.02|636.32|628.52|630.53|622.73|663
1657085100000|2022-07-06 05:25:00|630.81|623.01|630.58|622.78|631.63|623.83|629.62|621.82|611
1657085400000|2022-07-06 05:30:00|630.6|622.8|629.59|621.79|631.05|623.25|628.35|620.55|676
1657085700000|2022-07-06 05:35:00|629.69|621.89|630.72|622.92|631.02|623.22|629.59|621.79|645
1657086000000|2022-07-06 05:40:00|630.73|622.93|632.53|624.73|632.89|625.09|630.73|622.93|639
1657086300000|2022-07-06 05:45:00|632.59|624.79|635.74|627.94|635.85|628.05|632.34|624.54|646
1657086600000|2022-07-06 05:50:00|635.54|627.74|634.9|627.1|635.75|627.95|634.62|626.82|598
1657086900000|2022-07-06 05:55:00|634.95|627.15|633.14|625.34|635.02|627.22|632.39|624.59|653
1657087200000|2022-07-06 06:00:00|633.3|625.5|632|624.2|633.69|625.89|631.77|623.97|652
1657087500000|2022-07-06 06:05:00|631.99|624.19|630.98|623.18|632.06|624.26|630.33|622.53|678
1657087800000|2022-07-06 06:10:00|630.99|623.19|632.15|624.35|632.19|624.39|630.46|622.66|658
1657088100000|2022-07-06 06:15:00|632|624.2|634.57|626.77|635.74|627.94|631.94|624.14|664
1657088400000|2022-07-06 06:20:00|634.58|626.78|632.85|625.05|634.63|626.83|632.76|624.96|659
1657088700000|2022-07-06 06:25:00|632.82|625.02|629.89|622.09|632.95|625.15|627.94|620.14|804
1657089000000|2022-07-06 06:30:00|629.86|622.06|631.84|624.04|632.54|624.74|628.78|620.98|745
1657089300000|2022-07-06 06:35:00|631.83|624.03|630.04|622.24|631.9|624.1|628.58|620.78|713
1657089600000|2022-07-06 06:40:00|630.05|622.25|631.68|623.88|631.79|623.99|629.84|622.04|706
1657089900000|2022-07-06 06:45:00|631.63|623.83|632.76|624.96|632.86|625.06|630.63|622.83|658
1657090200000|2022-07-06 06:50:00|632.75|624.95|633.88|626.08|634.65|626.85|632.04|624.24|668
1657090500000|2022-07-06 06:55:00|633.89|626.09|635.66|627.86|636.04|628.24|633.89|626.09|605
1657090800000|2022-07-06 07:00:00|635.67|627.87|636.31|628.51|638.81|631.01|635.67|627.87|700
1657091100000|2022-07-06 07:05:00|636.3|628.5|636.27|628.47|639.53|631.73|636.17|628.37|688
1657091400000|2022-07-06 07:10:00|636.3|628.5|635.87|628.07|637.62|629.82|635.54|627.74|584
1657091700000|2022-07-06 07:15:00|635.89|628.09|637.08|629.28|637.12|629.32|635.86|628.06|524
1657092000000|2022-07-06 07:20:00|637.1|629.3|637.69|629.89|639.79|631.99|636.74|628.94|722
1657092300000|2022-07-06 07:25:00|637.7|629.9|637.78|629.98|639.05|631.25|636.86|629.06|587
1657092600000|2022-07-06 07:30:00|637.92|630.12|636.94|629.14|638.83|631.03|636.22|628.42|559
1657092900000|2022-07-06 07:35:00|636.93|629.13|636.34|628.54|636.93|629.13|633.93|626.13|561
1657093200000|2022-07-06 07:40:00|636.49|628.69|637.04|629.24|637.78|629.98|636.22|628.42|522
1657093500000|2022-07-06 07:45:00|637.02|629.22|635.09|627.29|637.59|629.79|634.92|627.12|389
1657093800000|2022-07-06 07:50:00|635.1|627.3|635.45|627.65|636.57|628.77|634.38|626.58|449
1657094100000|2022-07-06 07:55:00|635.46|627.66|634.14|626.34|635.79|627.99|633.89|626.09|507
1657094400000|2022-07-06 08:00:00|634.13|626.33|631.44|623.64|635.08|627.28|630.35|622.55|546
1657094700000|2022-07-06 08:05:00|631.43|623.63|637.39|629.59|637.98|630.18|630.9|623.1|728
1657095000000|2022-07-06 08:10:00|637.4|629.6|637.22|629.42|639.13|631.33|636.92|629.12|566
1657095300000|2022-07-06 08:15:00|637.17|629.37|638.56|630.76|638.75|630.95|636.28|628.48|620
1657095600000|2022-07-06 08:20:00|638.52|630.72|637.48|629.68|639.84|632.04|637.48|629.68|593
1657095900000|2022-07-06 08:25:00|637.41|629.61|637.72|629.92|638.66|630.86|635.29|627.49|750
1657096200000|2022-07-06 08:30:00|637.36|629.56|636.75|628.95|638.12|630.32|636.12|628.32|711
1657096500000|2022-07-06 08:35:00|636.74|628.94|636|628.2|637.09|629.29|633.76|625.96|676
1657096800000|2022-07-06 08:40:00|636.01|628.21|635.01|627.21|636.91|629.11|634.77|626.97|623
1657097100000|2022-07-06 08:45:00|635.05|627.25|633.03|625.23|635.37|627.57|632.3|624.5|706
1657097400000|2022-07-06 08:50:00|632.98|625.18|635.48|627.68|635.94|628.14|632.7|624.9|680
1657097700000|2022-07-06 08:55:00|635.47|627.67|634|626.2|635.82|628.02|633.87|626.07|612
1657098000000|2022-07-06 09:00:00|634.01|626.21|632.76|624.96|635.24|627.44|632.69|624.89|692
1657098300000|2022-07-06 09:05:00|632.74|624.94|636.82|629.02|637.23|629.43|632.73|624.93|726
1657098600000|2022-07-06 09:10:00|636.79|628.99|634.81|627.01|637.67|629.87|634.64|626.84|683
1657098900000|2022-07-06 09:15:00|634.8|627|637.98|630.18|637.98|630.18|634.56|626.76|653
1657099200000|2022-07-06 09:20:00|638.04|630.24|639.18|631.38|641.7|633.9|638.04|630.24|518
1657099500000|2022-07-06 09:25:00|639.19|631.39|639.84|632.04|640.88|633.08|638.8|631|648
1657099800000|2022-07-06 09:30:00|639.89|632.09|638.72|630.92|640.07|632.27|637.94|630.14|605
1657100100000|2022-07-06 09:35:00|638.73|630.93|638.2|630.4|640.07|632.27|637.53|629.73|689
1657100400000|2022-07-06 09:40:00|638.13|630.33|638.16|630.36|639.16|631.36|637.07|629.27|707
1657100700000|2022-07-06 09:45:00|638.17|630.37|637.15|629.35|638.21|630.41|636.87|629.07|666
1657101000000|2022-07-06 09:50:00|637.14|629.34|638.76|630.96|638.97|631.17|636.68|628.88|645
1657101300000|2022-07-06 09:55:00|638.75|630.95|635.87|628.07|638.81|631.01|634.29|626.49|700
1657101600000|2022-07-06 10:00:00|636.06|628.26|634.75|626.95|636.8|629|634.11|626.31|675
1657101900000|2022-07-06 10:05:00|634.74|626.94|635.03|627.23|636.72|628.92|633.98|626.18|720
1657102200000|2022-07-06 10:10:00|635.01|627.21|633.97|626.17|635.77|627.97|633.68|625.88|654
1657102500000|2022-07-06 10:15:00|633.98|626.18|633.07|625.27|634.17|626.37|632.94|625.14|522
1657102800000|2022-07-06 10:20:00|633.06|625.26|634.63|626.83|635|627.2|631.68|623.88|628
1657103100000|2022-07-06 10:25:00|634.64|626.84|636.65|628.85|636.67|628.87|634.44|626.64|554
1657103400000|2022-07-06 10:30:00|636.67|628.87|636.75|628.95|638.18|630.38|635.85|628.05|661
1657103700000|2022-07-06 10:35:00|636.74|628.94|633.81|626.01|636.74|628.94|633|625.2|676
1657104000000|2022-07-06 10:40:00|633.82|626.02|634.91|627.11|635.86|628.06|632.66|624.86|730
1657104300000|2022-07-06 10:45:00|634.9|627.1|630.8|623|634.91|627.11|630.58|622.78|586
1657104600000|2022-07-06 10:50:00|630.82|623.02|630.72|622.92|631.14|623.34|629.95|622.15|602
1657104900000|2022-07-06 10:55:00|630.83|623.03|631.61|623.81|631.86|624.06|630.53|622.73|494
1657105200000|2022-07-06 11:00:00|631.6|623.8|631.77|623.97|632.22|624.42|631.35|623.55|529
1657105500000|2022-07-06 11:05:00|631.76|623.96|632.85|625.05|633.66|625.86|630.43|622.63|581
1657105800000|2022-07-06 11:10:00|632.84|625.04|631.58|623.78|633.15|625.35|630.63|622.83|494
1657106100000|2022-07-06 11:15:00|631.7|623.9|629.48|621.68|631.81|624.01|629.31|621.51|708
1657106400000|2022-07-06 11:20:00|629.49|621.69|630.19|622.39|630.55|622.75|628.91|621.11|621
1657106700000|2022-07-06 11:25:00|630.11|622.31|629.79|621.99|630.42|622.62|628.94|621.14|670
1657107000000|2022-07-06 11:30:00|629.81|622.01|630.47|622.67|630.9|623.1|629|621.2|617
1657107300000|2022-07-06 11:35:00|630.49|622.69|630.7|622.9|631.19|623.39|629.95|622.15|507
1657107600000|2022-07-06 11:40:00|630.73|622.93|631|623.2|631.34|623.54|630.1|622.3|378
1657107900000|2022-07-06 11:45:00|630.99|623.19|629.28|621.48|631.11|623.31|629.12|621.32|550
1657108200000|2022-07-06 11:50:00|629.31|621.51|629.38|621.58|630.96|623.16|628.9|621.1|634
1657108500000|2022-07-06 11:55:00|629.37|621.57|629.34|621.54|630.17|622.37|628.73|620.93|675
1657108800000|2022-07-06 12:00:00|629.33|621.53|626.54|618.74|630.14|622.34|625.26|617.46|702
1657109100000|2022-07-06 12:05:00|626.43|618.63|626.03|618.23|628.01|620.21|624.9|617.1|537
1657109400000|2022-07-06 12:10:00|626.13|618.33|625.62|617.82|626.52|618.72|624.68|616.88|672
1657109700000|2022-07-06 12:15:00|625.6|617.8|627.08|619.28|627.91|620.11|624.88|617.08|715
1657110000000|2022-07-06 12:20:00|627.12|619.32|630.27|622.47|631.07|623.27|626.8|619|817
1657110300000|2022-07-06 12:25:00|630.26|622.46|628.32|620.52|630.32|622.52|627.89|620.09|540
1657110600000|2022-07-06 12:30:00|628.33|620.53|629.34|621.54|630.17|622.37|628.33|620.53|652
1657110900000|2022-07-06 12:35:00|629.38|621.58|628.76|620.96|629.94|622.14|628.1|620.3|585
1657111200000|2022-07-06 12:40:00|628.79|620.99|629.61|621.81|630.08|622.28|627.81|620.01|735
1657111500000|2022-07-06 12:45:00|629.69|621.89|628.89|621.09|629.76|621.96|628.19|620.39|702
1657111800000|2022-07-06 12:50:00|628.81|621.01|626.99|619.19|629.1|621.3|626.8|619|571
1657112100000|2022-07-06 12:55:00|626.97|619.17|627.9|620.1|628.25|620.45|626.3|618.5|650
1657112400000|2022-07-06 13:00:00|627.89|620.09|627.84|620.04|628.23|620.43|625.91|618.11|679
1657112700000|2022-07-06 13:05:00|627.85|620.05|626.78|618.98|628.15|620.35|626.78|618.98|610
1657113000000|2022-07-06 13:10:00|626.77|618.97|630.88|623.08|630.88|623.08|626.68|618.88|685
1657113300000|2022-07-06 13:15:00|630.89|623.09|631.77|623.97|631.88|624.08|628.83|621.03|777
1657113600000|2022-07-06 13:20:00|631.8|624|631.05|623.25|632.04|624.24|630.73|622.93|752
1657113900000|2022-07-06 13:25:00|631|623.2|631.14|623.34|632.19|624.39|629.9|622.1|646
1657114200000|2022-07-06 13:30:00|631.06|623.26|632.16|624.36|633.84|626.04|629.11|621.31|886
1657114500000|2022-07-06 13:35:00|632.15|624.35|627.5|619.7|632.18|624.38|626.27|618.47|858
1657114800000|2022-07-06 13:40:00|627.52|619.72|627.23|619.43|629.05|621.25|625.83|618.03|875
1657115100000|2022-07-06 13:45:00|627.21|619.41|627.24|619.44|628.03|620.23|624.75|616.95|845
1657115400000|2022-07-06 13:50:00|627.3|619.5|629.12|621.32|629.69|621.89|626.61|618.81|879
1657115700000|2022-07-06 13:55:00|629.13|621.33|630.49|622.69|630.52|622.72|628.08|620.28|856
1657116000000|2022-07-06 14:00:00|630.52|622.72|629.51|621.71|630.8|623|628.37|620.57|878
1657116300000|2022-07-06 14:05:00|629.4|621.6|632.92|625.12|633.11|625.31|629.35|621.55|658
1657116600000|2022-07-06 14:10:00|633|625.2|628.35|620.55|633.02|625.22|626.82|619.02|632
1657116900000|2022-07-06 14:15:00|628.34|620.54|627.26|619.46|628.61|620.81|626.61|618.81|747
1657117200000|2022-07-06 14:20:00|627.19|619.39|628|620.2|628.89|621.09|626.79|618.99|707
1657117500000|2022-07-06 14:25:00|628.1|620.3|629.94|622.14|630.8|623|627.33|619.53|686
1657117800000|2022-07-06 14:30:00|629.93|622.13|628.94|621.14|630.8|623|628.82|621.02|736
1657118100000|2022-07-06 14:35:00|628.93|621.13|629.72|621.92|629.86|622.06|627.86|620.06|722
1657118400000|2022-07-06 14:40:00|629.73|621.93|630.92|623.12|631.32|623.52|628.39|620.59|769
1657118700000|2022-07-06 14:45:00|630.91|623.11|630.32|622.52|631.9|624.1|630.05|622.25|697
1657119000000|2022-07-06 14:50:00|630.29|622.49|628.74|620.94|630.29|622.49|628.35|620.55|735
1657119300000|2022-07-06 14:55:00|628.75|620.95|628.71|620.91|629.06|621.26|627.65|619.85|669
1657119600000|2022-07-06 15:00:00|628.75|620.95|627.88|620.08|629.06|621.26|626.92|619.12|668
1657119900000|2022-07-06 15:05:00|627.87|620.07|626.76|618.96|628.26|620.46|626.76|618.96|690
1657120200000|2022-07-06 15:10:00|627.04|619.24|626.8|619|627.21|619.41|626.28|618.48|702
1657120500000|2022-07-06 15:15:00|626.81|619.01|628.05|620.25|628.4|620.6|626.55|618.75|673
1657120800000|2022-07-06 15:20:00|627.97|620.17|626.89|619.09|629.01|621.21|626.35|618.55|669
1657121100000|2022-07-06 15:25:00|626.87|619.07|626.08|618.28|626.97|619.17|625.71|617.91|686
1657121400000|2022-07-06 15:30:00|626.04|618.24|625.02|617.22|626.22|618.42|623.33|615.53|735
1657121700000|2022-07-06 15:35:00|625.01|617.21|624.79|616.99|625.45|617.65|623.98|616.18|675
1657122000000|2022-07-06 15:40:00|624.86|617.06|624.99|617.19|626.2|618.4|623.67|615.87|672
1657122300000|2022-07-06 15:45:00|624.98|617.18|627.26|619.46|628.05|620.25|624.68|616.88|691
1657122600000|2022-07-06 15:50:00|627.32|619.52|626.31|618.51|627.59|619.79|625.77|617.97|586
1657122900000|2022-07-06 15:55:00|626.32|618.52|626.94|619.14|627.13|619.33|625.33|617.53|660
1657123200000|2022-07-06 16:00:00|626.87|619.07|626.99|619.19|628.1|620.3|626.32|618.52|603
1657123500000|2022-07-06 16:05:00|626.96|619.16|627.71|619.91|628.09|620.29|626.35|618.55|558
1657123800000|2022-07-06 16:10:00|627.72|619.92|629.01|621.21|629.17|621.37|627.3|619.5|594
1657124100000|2022-07-06 16:15:00|629.03|621.23|631.08|623.28|632.06|624.26|628.76|620.96|696
1657124400000|2022-07-06 16:20:00|631.09|623.29|628.73|620.93|631.14|623.34|628.08|620.28|622
1657124700000|2022-07-06 16:25:00|628.71|620.91|631|623.2|631.18|623.38|628.58|620.78|547
1657125000000|2022-07-06 16:30:00|630.99|623.19|630.14|622.34|631|623.2|629.22|621.42|629
1657125300000|2022-07-06 16:35:00|630.1|622.3|631.24|623.44|631.81|624.01|629.64|621.84|606
1657125600000|2022-07-06 16:40:00|631.28|623.48|631|623.2|631.35|623.55|629.42|621.62|563
1657125900000|2022-07-06 16:45:00|631.01|623.21|632.02|624.22|633.29|625.49|630.82|623.02|625
1657126200000|2022-07-06 16:50:00|632.06|624.26|632.97|625.17|633.8|626|631.94|624.14|626
1657126500000|2022-07-06 16:55:00|632.99|625.19|633.35|625.55|634.08|626.28|632.22|624.42|448
1657126800000|2022-07-06 17:00:00|633.4|625.6|633.9|626.1|635.09|627.29|633.34|625.54|534
1657127100000|2022-07-06 17:05:00|633.92|626.12|633.41|625.61|634.76|626.96|633.23|625.43|672
1657127400000|2022-07-06 17:10:00|633.4|625.6|631.99|624.19|633.76|625.96|631.39|623.59|636
1657127700000|2022-07-06 17:15:00|632.06|624.26|631.37|623.57|632.24|624.44|630.93|623.13|662
1657128000000|2022-07-06 17:20:00|631.39|623.59|630.91|623.11|631.92|624.12|630.59|622.79|565
1657128300000|2022-07-06 17:25:00|630.85|623.05|630.02|622.22|631.2|623.4|629.74|621.94|586
1657128600000|2022-07-06 17:30:00|630.03|622.23|628.11|620.31|630.2|622.4|627.88|620.08|594
1657128900000|2022-07-06 17:35:00|628.1|620.3|627.89|620.09|628.34|620.54|627.77|619.97|480
1657129200000|2022-07-06 17:40:00|627.88|620.08|627.88|620.08|629.04|621.24|627.61|619.81|525
1657129500000|2022-07-06 17:45:00|627.9|620.1|628.35|620.55|628.76|620.96|627.6|619.8|611
1657129800000|2022-07-06 17:50:00|628.34|620.54|628.81|621.01|629.2|621.4|628.11|620.31|503
1657130100000|2022-07-06 17:55:00|628.8|621|628.63|620.83|629.98|622.18|628.54|620.74|500
1657130400000|2022-07-06 18:00:00|628.64|620.84|626.36|618.56|630.99|623.19|625.66|617.86|842
1657130700000|2022-07-06 18:05:00|626.55|618.75|629.17|621.37|633.11|625.31|626.55|618.75|706
1657131000000|2022-07-06 18:10:00|629.19|621.39|627.88|620.08|629.19|621.39|625.4|617.6|717
1657131300000|2022-07-06 18:15:00|627.94|620.14|625.71|617.91|628.01|620.21|625.48|617.68|662
1657131600000|2022-07-06 18:20:00|625.72|617.92|627.86|620.06|628.26|620.46|625.63|617.83|702
1657131900000|2022-07-06 18:25:00|627.82|620.02|632.05|624.25|632.05|624.25|625.94|618.14|769
1657132200000|2022-07-06 18:30:00|632.03|624.23|631.58|623.78|633.84|626.04|631.45|623.65|831
1657132500000|2022-07-06 18:35:00|631.59|623.79|633.35|625.55|634.23|626.43|631.59|623.79|778
1657132800000|2022-07-06 18:40:00|633.4|625.6|635.88|628.08|636.42|628.62|633.35|625.55|802
1657133100000|2022-07-06 18:45:00|635.89|628.09|635.19|627.39|636.84|629.04|635.02|627.22|738
1657133400000|2022-07-06 18:50:00|635.18|627.38|634.44|626.64|636.28|628.48|633.34|625.54|730
1657133700000|2022-07-06 18:55:00|634.43|626.63|634.66|626.86|635.19|627.39|633.64|625.84|702
1657134000000|2022-07-06 19:00:00|634.64|626.84|633.13|625.33|634.93|627.13|632.88|625.08|649
1657134300000|2022-07-06 19:05:00|633.14|625.34|636.29|628.49|636.41|628.61|632.88|625.08|670
1657134600000|2022-07-06 19:10:00|636.3|628.5|637.09|629.29|638.18|630.38|636.13|628.33|728
1657134900000|2022-07-06 19:15:00|637.1|629.3|636.32|628.52|637.48|629.68|636.2|628.4|617
1657135200000|2022-07-06 19:20:00|636.3|628.5|637.23|629.43|637.42|629.62|635.86|628.06|610
1657135500000|2022-07-06 19:25:00|637.22|629.42|635|627.2|637.26|629.46|634.58|626.78|572
1657135800000|2022-07-06 19:30:00|634.99|627.19|633.79|625.99|635.16|627.36|632.89|625.09|560
1657136100000|2022-07-06 19:35:00|633.84|626.04|632.99|625.19|635.29|627.49|632.94|625.14|567
1657136400000|2022-07-06 19:40:00|632.81|625.01|631.01|623.21|632.92|625.12|630.5|622.7|547
1657136700000|2022-07-06 19:45:00|630.97|623.17|630.09|622.29|631.16|623.36|629.43|621.63|581
1657137000000|2022-07-06 19:50:00|630.12|622.32|630.05|622.25|630.27|622.47|628.66|620.86|636
1657137300000|2022-07-06 19:55:00|630.01|622.21|631.72|623.92|632|624.2|629.38|621.58|621
1657137600000|2022-07-06 20:00:00|631.74|623.94|634.04|626.24|634.78|626.98|631.68|623.88|560
1657137900000|2022-07-06 20:05:00|634|626.2|634.18|626.38|634.62|626.82|631.95|624.15|535
1657138200000|2022-07-06 20:10:00|634.17|626.37|632.35|624.55|634.51|626.71|632.19|624.39|558
1657138500000|2022-07-06 20:15:00|632.33|624.53|632.02|624.22|633.21|625.41|631.08|623.28|522
1657138800000|2022-07-06 20:20:00|632.01|624.21|631.83|624.03|632.71|624.91|631.41|623.61|496
1657139100000|2022-07-06 20:25:00|631.82|624.02|632.05|624.25|633.01|625.21|631.82|624.02|518
1657139400000|2022-07-06 20:30:00|632.12|624.32|633.1|625.3|633.32|625.52|631.71|623.91|572
1657139700000|2022-07-06 20:35:00|633.09|625.29|633.73|625.93|633.96|626.16|633.02|625.22|461
1657140000000|2022-07-06 20:40:00|633.69|625.89|631.2|623.4|634.72|626.92|631.06|623.26|553
1657140300000|2022-07-06 20:45:00|631.25|623.45|632.97|625.17|633.18|625.38|630.85|623.05|488
1657140600000|2022-07-06 20:50:00|632.96|625.16|635.19|627.39|636.38|628.58|631.92|624.12|637
1657140900000|2022-07-06 20:55:00|635.18|627.38|635.17|627.37|636.82|629.02|635.06|627.26|576
1657141200000|2022-07-06 21:00:00|635.29|627.49|634.07|626.27|635.84|628.04|634.04|626.24|547
1657141500000|2022-07-06 21:05:00|634.08|626.28|633.26|625.46|634.79|626.99|633.11|625.31|515
1657141800000|2022-07-06 21:10:00|633.24|625.44|635.23|627.43|635.31|627.51|633.21|625.41|451
1657142100000|2022-07-06 21:15:00|635.22|627.42|635.67|627.87|636|628.2|635.18|627.38|172
1657142400000|2022-07-06 21:20:00|635.68|627.88|635.96|628.16|636.26|628.46|634.47|626.67|223
1657142700000|2022-07-06 21:25:00|635.88|628.08|636.59|628.79|636.92|629.12|635.03|627.23|224
1657143000000|2022-07-06 21:30:00|636.57|628.77|634.41|626.61|636.57|628.77|634.37|626.57|183
1657143300000|2022-07-06 21:35:00|634.28|626.48|634.31|626.51|634.35|626.55|633.32|625.52|233
1657143600000|2022-07-06 21:40:00|634.32|626.52|632.23|624.43|634.32|626.52|631.3|623.5|254
1657143900000|2022-07-06 21:45:00|632.29|624.49|633.92|626.12|633.92|626.12|632.19|624.39|328
1657144200000|2022-07-06 21:50:00|633.86|626.06|634.25|626.45|634.4|626.6|633.1|625.3|183
1657144500000|2022-07-06 21:55:00|634.15|626.35|634.3|626.5|634.88|627.08|633.86|626.06|265
1657144800000|2022-07-06 22:00:00|634.31|626.51|635.99|628.19|635.99|628.19|634.19|626.39|357
1657145100000|2022-07-06 22:05:00|635.98|628.18|641.13|633.33|642.07|634.27|635.83|628.03|612
1657145400000|2022-07-06 22:10:00|641.14|633.34|641.35|633.55|642.94|635.14|640.51|632.71|550
1657145700000|2022-07-06 22:15:00|641.34|633.54|641.46|633.66|642.94|635.14|639.62|631.82|733
1657146000000|2022-07-06 22:20:00|641.45|633.65|640.55|632.75|641.54|633.74|639.81|632.01|537
1657146300000|2022-07-06 22:25:00|640.54|632.74|639.96|632.16|640.65|632.85|639.54|631.74|470
1657146600000|2022-07-06 22:30:00|640.02|632.22|640.11|632.31|640.68|632.88|639.19|631.39|465
1657146900000|2022-07-06 22:35:00|640.05|632.25|642.08|634.28|642.2|634.4|640.02|632.22|497
1657147200000|2022-07-06 22:40:00|642.03|634.23|642.82|635.02|643.41|635.61|642.03|634.23|486
1657147500000|2022-07-06 22:45:00|642.84|635.04|639.4|631.6|642.93|635.13|639.34|631.54|342
1657147800000|2022-07-06 22:50:00|639.38|631.58|640.41|632.61|640.89|633.09|639.29|631.49|346
1657148100000|2022-07-06 22:55:00|640.4|632.6|640.72|632.92|641.36|633.56|640.19|632.39|494
1657148400000|2022-07-06 23:00:00|640.71|632.91|644.8|637|644.86|637.06|640.25|632.45|810
1657148700000|2022-07-06 23:05:00|644.77|636.97|643.04|635.24|645.36|637.56|642.44|634.64|762
1657149000000|2022-07-06 23:10:00|642.98|635.18|643.41|635.61|643.73|635.93|641.94|634.14|604
1657149300000|2022-07-06 23:15:00|643.42|635.62|642.27|634.47|645.27|637.47|642.27|634.47|402
1657149600000|2022-07-06 23:20:00|642.28|634.48|640.35|632.55|642.64|634.84|640.28|632.48|366
1657149900000|2022-07-06 23:25:00|640.34|632.54|641|633.2|642.39|634.59|640.23|632.43|434
1657150200000|2022-07-06 23:30:00|640.89|633.09|641.29|633.49|642.28|634.48|640.59|632.79|608
1657150500000|2022-07-06 23:35:00|641.28|633.48|639.15|631.35|641.44|633.64|639.15|631.35|505
1657150800000|2022-07-06 23:40:00|639.12|631.32|638.22|630.42|639.32|631.52|637.42|629.62|554
1657151100000|2022-07-06 23:45:00|638.21|630.41|638.95|631.15|639.02|631.22|637.76|629.96|613
1657151400000|2022-07-06 23:50:00|638.97|631.17|636.3|628.5|639.29|631.49|635.48|627.68|609
1657151700000|2022-07-06 23:55:00|636.28|628.48|637.24|629.44|637.36|629.56|636.19|628.39|417
1657152000000|2022-07-07 00:00:00|637.23|629.43|636|628.2|638.41|630.61|635.55|627.75|589
1657152300000|2022-07-07 00:05:00|636.01|628.21|637.34|629.54|637.38|629.58|635.3|627.5|527
1657152600000|2022-07-07 00:10:00|637.33|629.53|641.25|633.45|641.36|633.56|637.08|629.28|649
1657152900000|2022-07-07 00:15:00|641.28|633.48|638.94|631.14|642.02|634.22|638.87|631.07|628
1657153200000|2022-07-07 00:20:00|638.99|631.19|641.8|634|641.8|634|637.81|630.01|644
1657153500000|2022-07-07 00:25:00|641.91|634.11|640.24|632.44|641.91|634.11|640.05|632.25|635
1657153800000|2022-07-07 00:30:00|640.23|632.43|640.54|632.74|641.43|633.63|639.97|632.17|655
1657154100000|2022-07-07 00:35:00|640.36|632.56|641.05|633.25|641.5|633.7|640.26|632.46|687
1657154400000|2022-07-07 00:40:00|641.04|633.24|641.97|634.17|642.42|634.62|641|633.2|622
1657154700000|2022-07-07 00:45:00|641.96|634.16|640.47|632.67|642.98|635.18|640.47|632.67|627
1657155000000|2022-07-07 00:50:00|640.46|632.66|641.65|633.85|641.89|634.09|639.8|632|660
1657155300000|2022-07-07 00:55:00|641.63|633.83|640.06|632.26|641.75|633.95|639.92|632.12|584
1657155600000|2022-07-07 01:00:00|640.07|632.27|637.9|630.1|640.3|632.5|636.3|628.5|715
1657155900000|2022-07-07 01:05:00|637.91|630.11|635.25|627.45|638.29|630.49|634.49|626.69|650
1657156200000|2022-07-07 01:10:00|635.28|627.48|636.38|628.58|636.55|628.75|634.76|626.96|439
1657156500000|2022-07-07 01:15:00|636.36|628.56|637.07|629.27|638.32|630.52|636.1|628.3|434
1657156800000|2022-07-07 01:20:00|637.02|629.22|642.09|634.29|642.14|634.34|636.34|628.54|493
1657157100000|2022-07-07 01:25:00|642.1|634.3|643.71|635.91|644.28|636.48|642.05|634.25|536
1657157400000|2022-07-07 01:30:00|643.62|635.82|644.02|636.22|644.33|636.53|641.77|633.97|524
1657157700000|2022-07-07 01:35:00|644.03|636.23|644.25|636.45|645.06|637.26|643.71|635.91|437
1657158000000|2022-07-07 01:40:00|644.13|636.33|643.79|635.99|644.93|637.13|642.82|635.02|468
1657158300000|2022-07-07 01:45:00|643.8|636|645.75|637.95|645.78|637.98|643.32|635.52|584
1657158600000|2022-07-07 01:50:00|645.77|637.97|644.01|636.21|647.28|639.48|643.93|636.13|461
1657158900000|2022-07-07 01:55:00|643.99|636.19|644.12|636.32|645.22|637.42|643.83|636.03|485
1657159200000|2022-07-07 02:00:00|644.14|636.34|643.72|635.92|645.3|637.5|642.95|635.15|514
1657159500000|2022-07-07 02:05:00|643.69|635.89|644|636.2|644.98|637.18|643.07|635.27|348
1657159800000|2022-07-07 02:10:00|643.98|636.18|643.2|635.4|644.23|636.43|642.86|635.06|338
1657160100000|2022-07-07 02:15:00|643.21|635.41|640.19|632.39|644.84|637.04|639.83|632.03|578
1657160400000|2022-07-07 02:20:00|640.49|632.69|640.6|632.8|641.24|633.44|639.38|631.58|533
1657160700000|2022-07-07 02:25:00|640.58|632.78|640.18|632.38|640.58|632.78|638.99|631.19|469
1657161000000|2022-07-07 02:30:00|640.17|632.37|638.89|631.09|641.1|633.3|638.63|630.83|456
1657161300000|2022-07-07 02:35:00|638.96|631.16|639.15|631.35|639.84|632.04|638.58|630.78|485
1657161600000|2022-07-07 02:40:00|639.11|631.31|638.96|631.16|639.6|631.8|638.04|630.24|572
1657161900000|2022-07-07 02:45:00|638.97|631.17|639.7|631.9|640.1|632.3|638.25|630.45|537
1657162200000|2022-07-07 02:50:00|639.72|631.92|639.82|632.02|640.72|632.92|639.57|631.77|450
1657162500000|2022-07-07 02:55:00|639.85|632.05|639.82|632.02|640.28|632.48|639.42|631.62|419
1657162800000|2022-07-07 03:00:00|639.74|631.94|638.62|630.82|640.19|632.39|638.09|630.29|543
1657163100000|2022-07-07 03:05:00|638.61|630.81|637.96|630.16|638.88|631.08|637.79|629.99|629
1657163400000|2022-07-07 03:10:00|637.97|630.17|639.65|631.85|640.02|632.22|637.82|630.02|532
1657163700000|2022-07-07 03:15:00|639.63|631.83|640.07|632.27|640.13|632.33|638.79|630.99|441
1657164000000|2022-07-07 03:20:00|640.01|632.21|638.46|630.66|640.25|632.45|637.97|630.17|402
1657164300000|2022-07-07 03:25:00|638.45|630.65|639.71|631.91|639.77|631.97|637.84|630.04|544
1657164600000|2022-07-07 03:30:00|639.74|631.94|638.06|630.26|639.84|632.04|637.41|629.61|503
1657164900000|2022-07-07 03:35:00|638.04|630.24|639.8|632|639.81|632.01|638.04|630.24|318
1657165200000|2022-07-07 03:40:00|639.77|631.97|642.22|634.42|642.24|634.44|639.66|631.86|357
1657165500000|2022-07-07 03:45:00|642.17|634.37|641.1|633.3|642.31|634.51|640.11|632.31|406
1657165800000|2022-07-07 03:50:00|641.12|633.32|641.2|633.4|642.04|634.24|641.05|633.25|189
1657166100000|2022-07-07 03:55:00|641.21|633.41|641.83|634.03|642.1|634.3|641.21|633.41|282
1657166400000|2022-07-07 04:00:00|641.82|634.02|643.01|635.21|643.95|636.15|641.63|633.83|459
1657166700000|2022-07-07 04:05:00|643|635.2|641.64|633.84|643.69|635.89|641.25|633.45|400
1657167000000|2022-07-07 04:10:00|641.66|633.86|640.12|632.32|641.66|633.86|639.78|631.98|302
1657167300000|2022-07-07 04:15:00|640.18|632.38|642.04|634.24|642.05|634.25|639.92|632.12|477
1657167600000|2022-07-07 04:20:00|641.99|634.19|640.18|632.38|642.11|634.31|640.09|632.29|439
1657167900000|2022-07-07 04:25:00|640.15|632.35|640.09|632.29|640.42|632.62|639.18|631.38|482
1657168200000|2022-07-07 04:30:00|640.08|632.28|640.87|633.07|640.91|633.11|638.38|630.58|517
1657168500000|2022-07-07 04:35:00|640.88|633.08|642.04|634.24|642.21|634.41|640.23|632.43|385
1657168800000|2022-07-07 04:40:00|642.07|634.27|642.24|634.44|642.61|634.81|641.69|633.89|234
1657169100000|2022-07-07 04:45:00|642.2|634.4|643.02|635.22|643.1|635.3|641.15|633.35|458
1657169400000|2022-07-07 04:50:00|643.03|635.23|642.32|634.52|643.18|635.38|641.75|633.95|378
1657169700000|2022-07-07 04:55:00|642.36|634.56|642.29|634.49|642.63|634.83|641.31|633.51|384
1657170000000|2022-07-07 05:00:00|642.3|634.5|643.05|635.25|643.15|635.35|641.91|634.11|325
1657170300000|2022-07-07 05:05:00|643.06|635.26|643.19|635.39|643.33|635.53|642.74|634.94|520
1657170600000|2022-07-07 05:10:00|643.13|635.33|643.22|635.42|643.89|636.09|642.33|634.53|412
1657170900000|2022-07-07 05:15:00|643.15|635.35|642.93|635.13|643.89|636.09|642.45|634.65|230
1657171200000|2022-07-07 05:20:00|642.91|635.11|642.27|634.47|643.14|635.34|641.7|633.9|428
1657171500000|2022-07-07 05:25:00|642.2|634.4|643.09|635.29|643.25|635.45|641.49|633.69|591
1657171800000|2022-07-07 05:30:00|643.15|635.35|644.76|636.96|644.79|636.99|642.42|634.62|367
1657172100000|2022-07-07 05:35:00|644.78|636.98|645.08|637.28|645.08|637.28|644.11|636.31|284
1657172400000|2022-07-07 05:40:00|645.03|637.23|644.13|636.33|645.06|637.26|643.92|636.12|463
1657172700000|2022-07-07 05:45:00|644.02|636.22|643.3|635.5|644.51|636.71|643.1|635.3|531
1657173000000|2022-07-07 05:50:00|643.29|635.49|640.25|632.45|643.31|635.51|639.95|632.15|652
1657173300000|2022-07-07 05:55:00|640.24|632.44|640.04|632.24|640.89|633.09|638.86|631.06|558
1657173600000|2022-07-07 06:00:00|640.07|632.27|640.19|632.39|640.39|632.59|639.31|631.51|448
1657173900000|2022-07-07 06:05:00|640.17|632.37|640.16|632.36|640.99|633.19|639.87|632.07|578
1657174200000|2022-07-07 06:10:00|640.13|632.33|640.3|632.5|640.6|632.8|639.96|632.16|578
1657174500000|2022-07-07 06:15:00|640.31|632.51|641.41|633.61|642.11|634.31|640.1|632.3|633
1657174800000|2022-07-07 06:20:00|641.43|633.63|641.59|633.79|642.42|634.62|640.88|633.08|469
1657175100000|2022-07-07 06:25:00|641.58|633.78|641.92|634.12|642.11|634.31|640.76|632.96|581
1657175400000|2022-07-07 06:30:00|641.91|634.11|641.4|633.6|642.48|634.68|640.96|633.16|604
1657175700000|2022-07-07 06:35:00|641.42|633.62|640.46|632.66|642.1|634.3|640.11|632.31|553
1657176000000|2022-07-07 06:40:00|640.51|632.71|640.15|632.35|640.51|632.71|639.5|631.7|584
1657176300000|2022-07-07 06:45:00|640.14|632.34|638.25|630.45|640.48|632.68|637.91|630.11|618
1657176600000|2022-07-07 06:50:00|638.34|630.54|640.14|632.34|640.45|632.65|638.18|630.38|617
1657176900000|2022-07-07 06:55:00|640.13|632.33|640.98|633.18|641.12|633.32|639|631.2|603
1657177200000|2022-07-07 07:00:00|640.99|633.19|641.21|633.41|641.92|634.12|640.32|632.52|562
1657177500000|2022-07-07 07:05:00|641.19|633.39|642.19|634.39|642.51|634.71|641.11|633.31|629
1657177800000|2022-07-07 07:10:00|642.2|634.4|641.1|633.3|642.6|634.8|640.85|633.05|603
1657178100000|2022-07-07 07:15:00|641.16|633.36|639.22|631.42|641.35|633.55|639.14|631.34|629
1657178400000|2022-07-07 07:20:00|639.18|631.38|641.5|633.7|641.63|633.83|639.18|631.38|607
1657178700000|2022-07-07 07:25:00|641.55|633.75|642.2|634.4|642.34|634.54|641.27|633.47|562
1657179000000|2022-07-07 07:30:00|642.21|634.41|644.82|637.02|645.12|637.32|642.21|634.41|673
1657179300000|2022-07-07 07:35:00|644.77|636.97|644.46|636.66|645.25|637.45|643.95|636.15|611
1657179600000|2022-07-07 07:40:00|644.47|636.67|643.28|635.48|644.69|636.89|642.96|635.16|665
1657179900000|2022-07-07 07:45:00|643.25|635.45|645.31|637.51|645.31|637.51|642.96|635.16|683
1657180200000|2022-07-07 07:50:00|645.24|637.44|645.02|637.22|645.31|637.51|644.11|636.31|616
1657180500000|2022-07-07 07:55:00|645|637.2|644.02|636.22|645.27|637.47|643.56|635.76|347
1657180800000|2022-07-07 08:00:00|643.96|636.16|644.26|636.46|644.3|636.5|643.25|635.45|390
1657181100000|2022-07-07 08:05:00|644.25|636.45|647.06|639.26|647.19|639.39|644.21|636.41|527
1657181400000|2022-07-07 08:10:00|647.07|639.27|649.28|641.48|651.05|643.25|647|639.2|556
1657181700000|2022-07-07 08:15:00|649.3|641.5|648.73|640.93|649.4|641.6|647.96|640.16|604
1657182000000|2022-07-07 08:20:00|648.82|641.02|648.23|640.43|649.29|641.49|648.11|640.31|450
1657182300000|2022-07-07 08:25:00|648.25|640.45|650.49|642.69|650.5|642.7|648.14|640.34|562
1657182600000|2022-07-07 08:30:00|650.5|642.7|649.11|641.31|652.22|644.42|649.09|641.29|590
1657182900000|2022-07-07 08:35:00|649.12|641.32|650.55|642.75|650.59|642.79|649.05|641.25|708
1657183200000|2022-07-07 08:40:00|650.6|642.8|650.38|642.58|650.64|642.84|648.56|640.76|705
1657183500000|2022-07-07 08:45:00|650.39|642.59|654.02|646.22|655.31|647.51|650.18|642.38|732
1657183800000|2022-07-07 08:50:00|654.04|646.24|653.88|646.08|655.31|647.51|653.2|645.4|681
1657184100000|2022-07-07 08:55:00|653.87|646.07|653.96|646.16|654.38|646.58|652.04|644.24|564
1657184400000|2022-07-07 09:00:00|653.99|646.19|654.13|646.33|655.54|647.74|653.46|645.66|673
1657184700000|2022-07-07 09:05:00|654.12|646.32|654.25|646.45|654.67|646.87|653.58|645.78|661
1657185000000|2022-07-07 09:10:00|654.26|646.46|654.84|647.04|655.22|647.42|654.26|646.46|640
1657185300000|2022-07-07 09:15:00|654.89|647.09|654.21|646.41|655.18|647.38|654.04|646.24|623
1657185600000|2022-07-07 09:20:00|654.16|646.36|653.56|645.76|654.49|646.69|653.4|645.6|635
1657185900000|2022-07-07 09:25:00|653.57|645.77|654.05|646.25|654.25|646.45|653.45|645.65|390
1657186200000|2022-07-07 09:30:00|654.02|646.22|653.52|645.72|654.72|646.92|653.35|645.55|450
1657186500000|2022-07-07 09:35:00|653.53|645.73|654.17|646.37|654.31|646.51|653.36|645.56|324
1657186800000|2022-07-07 09:40:00|654.19|646.39|654.14|646.34|654.3|646.5|653.42|645.62|428
1657187100000|2022-07-07 09:45:00|654.15|646.35|654.24|646.44|654.7|646.9|654.08|646.28|443
1657187400000|2022-07-07 09:50:00|654.15|646.35|653.64|645.84|654.49|646.69|653.46|645.66|598
1657187700000|2022-07-07 09:55:00|653.62|645.82|654.09|646.29|654.18|646.38|653.37|645.57|496
1657188000000|2022-07-07 10:00:00|654.11|646.31|654.1|646.3|654.35|646.55|653.5|645.7|407
1657188300000|2022-07-07 10:05:00|654.08|646.28|654.2|646.4|655.23|647.43|653.88|646.08|506
1657188600000|2022-07-07 10:10:00|654.22|646.42|653.8|646|654.33|646.53|653.34|645.54|551
1657188900000|2022-07-07 10:15:00|653.81|646.01|653.86|646.06|654.25|646.45|653.68|645.88|332
1657189200000|2022-07-07 10:20:00|653.82|646.02|654.12|646.32|654.21|646.41|652.97|645.17|383
1657189500000|2022-07-07 10:25:00|654.15|646.35|654.96|647.16|655.16|647.36|653.83|646.03|541
1657189800000|2022-07-07 10:30:00|655.12|647.32|655.79|647.99|656.1|648.3|654.72|646.92|617
1657190100000|2022-07-07 10:35:00|655.62|647.82|654.44|646.64|656.16|648.36|654.32|646.52|439
1657190400000|2022-07-07 10:40:00|654.49|646.69|654.01|646.21|654.49|646.69|653.76|645.96|356
1657190700000|2022-07-07 10:45:00|654.04|646.24|652.27|644.47|654.85|647.05|651.91|644.11|649
1657191000000|2022-07-07 10:50:00|652.26|644.46|650.76|642.96|652.26|644.46|650.56|642.76|610
1657191300000|2022-07-07 10:55:00|650.81|643.01|653.28|645.48|653.31|645.51|650.81|643.01|478
1657191600000|2022-07-07 11:00:00|653.26|645.46|652.08|644.28|653.32|645.52|651.59|643.79|641
1657191900000|2022-07-07 11:05:00|651.99|644.19|653.55|645.75|654.06|646.26|651.86|644.06|624
1657192200000|2022-07-07 11:10:00|653.56|645.76|655.17|647.37|655.22|647.42|652.8|645|550
1657192500000|2022-07-07 11:15:00|655.09|647.29|652.26|644.46|655.21|647.41|652.26|644.46|539
1657192800000|2022-07-07 11:20:00|652.27|644.47|651.06|643.26|652.39|644.59|650.45|642.65|379
1657193100000|2022-07-07 11:25:00|651.1|643.3|650.68|642.88|652.11|644.31|650.55|642.75|659
1657193400000|2022-07-07 11:30:00|650.97|643.17|650.12|642.32|651.15|643.35|649.83|642.03|438
1657193700000|2022-07-07 11:35:00|650.14|642.34|650.41|642.61|651.15|643.35|649.76|641.96|652
1657194000000|2022-07-07 11:40:00|650.39|642.59|651.25|643.45|651.48|643.68|650.32|642.52|468
1657194300000|2022-07-07 11:45:00|651.21|643.41|651.21|643.41|651.83|644.03|650.74|642.94|572
1657194600000|2022-07-07 11:50:00|651.19|643.39|651.35|643.55|651.77|643.97|650.37|642.57|644
1657194900000|2022-07-07 11:55:00|651.33|643.53|653.1|645.3|653.25|645.45|651.19|643.39|567
1657195200000|2022-07-07 12:00:00|653.11|645.31|655.81|648.01|655.87|648.07|652.71|644.91|632
1657195500000|2022-07-07 12:05:00|655.82|648.02|652.85|645.05|657.3|649.5|652.49|644.69|699
1657195800000|2022-07-07 12:10:00|652.84|645.04|654.65|646.85|655.24|647.44|652.45|644.65|701
1657196100000|2022-07-07 12:15:00|655.07|647.27|654.08|646.28|657.21|649.41|653.54|645.74|692
1657196400000|2022-07-07 12:20:00|654.07|646.27|653.79|645.99|654.12|646.32|652.36|644.56|722
1657196700000|2022-07-07 12:25:00|653.74|645.94|654.75|646.95|655.16|647.36|653.67|645.87|699
1657197000000|2022-07-07 12:30:00|654.78|646.98|650.38|642.58|654.81|647.01|650.34|642.54|657
1657197300000|2022-07-07 12:35:00|650.36|642.56|651.8|644|651.84|644.04|650.03|642.23|604
1657197600000|2022-07-07 12:40:00|651.78|643.98|652.2|644.4|652.93|645.13|651.71|643.91|627
1657197900000|2022-07-07 12:45:00|652.21|644.41|651.98|644.18|653.13|645.33|651.03|643.23|612
1657198200000|2022-07-07 12:50:00|651.99|644.19|652.01|644.21|652.95|645.15|651.83|644.03|374
1657198500000|2022-07-07 12:55:00|652.03|644.23|651.78|643.98|652.1|644.3|651.07|643.27|611
1657198800000|2022-07-07 13:00:00|651.75|643.95|654.11|646.31|654.68|646.88|651.75|643.95|512
1657199100000|2022-07-07 13:05:00|654.12|646.32|651.97|644.17|654.16|646.36|650.84|643.04|607
1657199400000|2022-07-07 13:10:00|651.98|644.18|654.47|646.67|654.77|646.97|651.8|644|543
1657199700000|2022-07-07 13:15:00|654.46|646.66|652.78|644.98|654.65|646.85|652.25|644.45|554
1657200000000|2022-07-07 13:20:00|652.72|644.92|651.18|643.38|652.72|644.92|651.05|643.25|474
1657200300000|2022-07-07 13:25:00|651.17|643.37|652.15|644.35|652.44|644.64|651.15|643.35|321
1657200600000|2022-07-07 13:30:00|652.16|644.36|655.02|647.22|655.05|647.25|651.16|643.36|725
1657200900000|2022-07-07 13:35:00|655.03|647.23|653.92|646.12|656.29|648.49|652.62|644.82|831
1657201200000|2022-07-07 13:40:00|653.93|646.13|661.94|654.14|662.15|654.35|653.8|646|772
1657201500000|2022-07-07 13:45:00|661.69|653.89|662.13|654.33|665.79|657.99|661.44|653.64|750
1657201800000|2022-07-07 13:50:00|662.24|654.44|660.83|653.03|662.32|654.52|659.92|652.12|561
1657202100000|2022-07-07 13:55:00|660.84|653.04|664.24|656.44|664.28|656.48|660.83|653.03|560
1657202400000|2022-07-07 14:00:00|664.27|656.47|663.35|655.55|665.18|657.38|662.73|654.93|730
1657202700000|2022-07-07 14:05:00|663.34|655.54|667.34|659.54|668.94|661.14|662.21|654.41|828
1657203000000|2022-07-07 14:10:00|667.38|659.58|667.11|659.31|668.03|660.23|664.45|656.65|834
1657203300000|2022-07-07 14:15:00|667.12|659.32|669.79|661.99|670.55|662.75|666.4|658.6|906
1657203600000|2022-07-07 14:20:00|669.76|661.96|662.33|654.53|669.86|662.06|661.52|653.72|883
1657203900000|2022-07-07 14:25:00|662.41|654.61|663.33|655.53|663.99|656.19|662.26|654.46|707
1657204200000|2022-07-07 14:30:00|663.42|655.62|665.16|657.36|666.9|659.1|663.18|655.38|851
1657204500000|2022-07-07 14:35:00|665.18|657.38|666.17|658.37|668.5|660.7|663.19|655.39|831
1657204800000|2022-07-07 14:40:00|666.2|658.4|667.09|659.29|669.06|661.26|666.17|658.37|788
1657205100000|2022-07-07 14:45:00|667.08|659.28|667.24|659.44|667.37|659.57|665.28|657.48|836
1657205400000|2022-07-07 14:50:00|667.25|659.45|671.74|663.94|672.55|664.75|667.14|659.34|782
1657205700000|2022-07-07 14:55:00|671.77|663.97|669.3|661.5|672.11|664.31|667.95|660.15|749
1657206000000|2022-07-07 15:00:00|669.29|661.49|671.2|663.4|672.05|664.25|669.28|661.48|821
1657206300000|2022-07-07 15:05:00|671.21|663.41|668.17|660.37|672.43|664.63|667.92|660.12|798
1657206600000|2022-07-07 15:10:00|668.2|660.4|668.16|660.36|669.3|661.5|667.28|659.48|693
1657206900000|2022-07-07 15:15:00|668.15|660.35|668.25|660.45|668.49|660.69|666.75|658.95|641
1657207200000|2022-07-07 15:20:00|668.16|660.36|667.66|659.86|668.98|661.18|667.04|659.24|685
1657207500000|2022-07-07 15:25:00|667.68|659.88|666.7|658.9|667.97|660.17|665.95|658.15|667
1657207800000|2022-07-07 15:30:00|666.68|658.88|663.75|655.95|667.41|659.61|663.16|655.36|737
1657208100000|2022-07-07 15:35:00|663.77|655.97|662.26|654.46|663.88|656.08|661.99|654.19|735
1657208400000|2022-07-07 15:40:00|662.27|654.47|663.98|656.18|664.83|657.03|662.27|654.47|558
1657208700000|2022-07-07 15:45:00|663.97|656.17|664.93|657.13|665.04|657.24|663.94|656.14|457
1657209000000|2022-07-07 15:50:00|664.89|657.09|663.63|655.83|664.9|657.1|663.09|655.29|633
1657209300000|2022-07-07 15:55:00|663.61|655.81|663.72|655.92|663.91|656.11|662.5|654.7|672
1657209600000|2022-07-07 16:00:00|663.71|655.91|665.12|657.32|665.75|657.95|663.67|655.87|717
1657209900000|2022-07-07 16:05:00|665.17|657.37|664.35|656.55|665.58|657.78|663.64|655.84|579
1657210200000|2022-07-07 16:10:00|664.37|656.57|662.85|655.05|665.05|657.25|662.8|655|635
1657210500000|2022-07-07 16:15:00|662.82|655.02|663.94|656.14|664.12|656.32|662.58|654.78|566
1657210800000|2022-07-07 16:20:00|663.96|656.16|665.03|657.23|665.18|657.38|663.58|655.78|692
1657211100000|2022-07-07 16:25:00|665.05|657.25|667.2|659.4|667.71|659.91|663.16|655.36|784
1657211400000|2022-07-07 16:30:00|667.21|659.41|667.8|660|668.4|660.6|666.78|658.98|717
1657211700000|2022-07-07 16:35:00|667.82|660.02|666.44|658.64|669.76|661.96|666.44|658.64|798
1657212000000|2022-07-07 16:40:00|666.26|658.46|668.95|661.15|671.18|663.38|666.26|658.46|844
1657212300000|2022-07-07 16:45:00|669.01|661.21|673.58|665.78|676.71|668.91|668.95|661.15|779
1657212600000|2022-07-07 16:50:00|673.84|666.04|674.51|666.71|674.79|666.99|672.35|664.55|418
1657212900000|2022-07-07 16:55:00|674.48|666.68|674.57|666.77|674.9|667.1|673.38|665.58|490
1657213200000|2022-07-07 17:00:00|674.62|666.82|672.16|664.36|675.5|667.7|672.1|664.3|686
1657213500000|2022-07-07 17:05:00|672.14|664.34|669.91|662.11|672.83|665.03|669.44|661.64|716
1657213800000|2022-07-07 17:10:00|669.9|662.1|669.12|661.32|670.08|662.28|668.52|660.72|669
1657214100000|2022-07-07 17:15:00|669.03|661.23|667.86|660.06|669.12|661.32|667.2|659.4|800
1657214400000|2022-07-07 17:20:00|667.85|660.05|667.67|659.87|668.87|661.07|667.44|659.64|755
1657214700000|2022-07-07 17:25:00|667.68|659.88|665.01|657.21|667.82|660.02|664.82|657.02|726
1657215000000|2022-07-07 17:30:00|664.98|657.18|666.14|658.34|666.7|658.9|664.92|657.12|730
1657215300000|2022-07-07 17:35:00|666.15|658.35|665.98|658.18|666.27|658.47|665.8|658|589
1657215600000|2022-07-07 17:40:00|665.99|658.19|664.92|657.12|666.1|658.3|663.97|656.17|602
1657215900000|2022-07-07 17:45:00|664.91|657.11|666.27|658.47|666.74|658.94|664.81|657.01|622
1657216200000|2022-07-07 17:50:00|666.28|658.48|666|658.2|666.79|658.99|665.64|657.84|372
1657216500000|2022-07-07 17:55:00|666.05|658.25|664.81|657.01|666.18|658.38|664.18|656.38|429
1657216800000|2022-07-07 18:00:00|664.79|656.99|664.71|656.91|666.29|658.49|664.5|656.7|602
1657217100000|2022-07-07 18:05:00|664.72|656.92|666.36|658.56|666.6|658.8|664.72|656.92|416
1657217400000|2022-07-07 18:10:00|666.35|658.55|665.95|658.15|666.42|658.62|665.03|657.23|378
1657217700000|2022-07-07 18:15:00|665.92|658.12|668.09|660.29|668.1|660.3|665.87|658.07|459
1657218000000|2022-07-07 18:20:00|668.07|660.27|667.84|660.04|668.12|660.32|667.18|659.38|583
1657218300000|2022-07-07 18:25:00|667.86|660.06|669.16|661.36|669.19|661.39|667.12|659.32|565
1657218600000|2022-07-07 18:30:00|669.17|661.37|668.09|660.29|670.25|662.45|668.01|660.21|719
1657218900000|2022-07-07 18:35:00|668.12|660.32|667.22|659.42|668.19|660.39|666.05|658.25|605
1657219200000|2022-07-07 18:40:00|667.19|659.39|666.97|659.17|669.1|661.3|666.85|659.05|671
1657219500000|2022-07-07 18:45:00|666.98|659.18|671.37|663.57|671.83|664.03|666.08|658.28|578
1657219800000|2022-07-07 18:50:00|671.36|663.56|672.8|665|673.09|665.29|670.81|663.01|415
1657220100000|2022-07-07 18:55:00|672.61|664.81|671.54|663.74|672.88|665.08|671.37|663.57|451
1657220400000|2022-07-07 19:00:00|671.65|663.85|671.53|663.73|672.3|664.5|670.96|663.16|522
1657220700000|2022-07-07 19:05:00|671.54|663.74|671.28|663.48|673.09|665.29|671|663.2|517
1657221000000|2022-07-07 19:10:00|671.46|663.66|671.58|663.78|671.99|664.19|669.56|661.76|447
1657221300000|2022-07-07 19:15:00|671.6|663.8|670.71|662.91|673.58|665.78|670.7|662.9|548
1657221600000|2022-07-07 19:20:00|670.72|662.92|672.1|664.3|672.35|664.55|670.52|662.72|514
1657221900000|2022-07-07 19:25:00|672.08|664.28|673.13|665.33|673.32|665.52|671.49|663.69|651
1657222200000|2022-07-07 19:30:00|673.12|665.32|672.61|664.81|674.25|666.45|672.01|664.21|620
1657222500000|2022-07-07 19:35:00|672.49|664.69|675.21|667.41|675.41|667.61|672.46|664.66|637
1657222800000|2022-07-07 19:40:00|675.26|667.46|677.04|669.24|677.25|669.45|675.05|667.25|585
1657223100000|2022-07-07 19:45:00|677|669.2|678.13|670.33|678.68|670.88|676.96|669.16|593
1657223400000|2022-07-07 19:50:00|678.15|670.35|676.38|668.58|678.18|670.38|675.99|668.19|790
1657223700000|2022-07-07 19:55:00|676.42|668.62|677.43|669.63|678.17|670.37|675.64|667.84|703
1657224000000|2022-07-07 20:00:00|677.42|669.62|671.57|663.77|677.8|670|671.33|663.53|742
1657224300000|2022-07-07 20:05:00|671.56|663.76|670.09|662.29|672.24|664.44|669.51|661.71|735
1657224600000|2022-07-07 20:10:00|669.98|662.18|671.51|663.71|672.54|664.74|669.97|662.17|653
1657224900000|2022-07-07 20:15:00|671.52|663.72|669.78|661.98|672.14|664.34|669.53|661.73|731
1657225200000|2022-07-07 20:20:00|669.77|661.97|667.19|659.39|669.86|662.06|666.11|658.31|654
1657225500000|2022-07-07 20:25:00|667.11|659.31|669.25|661.45|669.38|661.58|666.79|658.99|659
1657225800000|2022-07-07 20:30:00|669.2|661.4|667.77|659.97|669.43|661.63|667.64|659.84|513
1657226100000|2022-07-07 20:35:00|667.67|659.87|667.68|659.88|668.02|660.22|667.15|659.35|381
1657226400000|2022-07-07 20:40:00|667.69|659.89|667.77|659.97|668.03|660.23|666.32|658.52|625
1657226700000|2022-07-07 20:45:00|667.74|659.94|667|659.2|667.89|660.09|666.54|658.74|471
1657227000000|2022-07-07 20:50:00|666.9|659.1|665.41|657.61|667.02|659.22|665.13|657.33|407
1657227300000|2022-07-07 20:55:00|665.43|657.63|667.36|659.56|667.61|659.81|665.3|657.5|390
1657227600000|2022-07-07 21:00:00|667.34|659.54|667.24|659.44|668.22|660.42|667.14|659.34|364
1657227900000|2022-07-07 21:05:00|667.22|659.42|668.32|660.52|668.34|660.54|665.52|657.72|362
1657228200000|2022-07-07 21:10:00|668.27|660.47|670.25|662.45|670.31|662.51|667.74|659.94|313
1657228500000|2022-07-07 21:15:00|670.27|662.47|669.62|661.82|670.34|662.54|669.18|661.38|301
1657228800000|2022-07-07 21:20:00|669.32|661.52|669.27|661.47|669.43|661.63|668.53|660.73|289
1657229100000|2022-07-07 21:25:00|669.31|661.51|667.39|659.59|669.36|661.56|667.34|659.54|205
1657229400000|2022-07-07 21:30:00|667.42|659.62|667.17|659.37|667.42|659.62|666.22|658.42|156
1657229700000|2022-07-07 21:35:00|667.21|659.41|666.54|658.74|667.35|659.55|666.4|658.6|218
1657230000000|2022-07-07 21:40:00|666.45|658.65|665.39|657.59|666.56|658.76|665.32|657.52|187
1657230300000|2022-07-07 21:45:00|665.47|657.67|664.76|656.96|666.26|658.46|664.71|656.91|247
1657230600000|2022-07-07 21:50:00|664.7|656.9|664.69|656.89|665.28|657.48|664.45|656.65|148
1657230900000|2022-07-07 21:55:00|664.67|656.87|666.47|658.67|667.16|659.36|664.51|656.71|359
1657231200000|2022-07-07 22:00:00|666.48|658.68|665.37|657.57|667.3|659.5|664.99|657.19|317
1657231500000|2022-07-07 22:05:00|665.33|657.53|664.82|657.02|666.35|658.55|664.45|656.65|257
1657231800000|2022-07-07 22:10:00|664.85|657.05|666.6|658.8|667.18|659.38|664.46|656.66|327
1657232100000|2022-07-07 22:15:00|666.62|658.82|667.36|659.56|667.39|659.59|666.43|658.63|329
1657232400000|2022-07-07 22:20:00|667.33|659.53|667.69|659.89|668.2|660.4|667.24|659.44|383
1657232700000|2022-07-07 22:25:00|667.71|659.91|661.85|654.05|668.55|660.75|661.14|653.34|703
1657233000000|2022-07-07 22:30:00|661.82|654.02|661.05|653.25|662.95|655.15|660.36|652.56|611
1657233300000|2022-07-07 22:35:00|661.09|653.29|659.27|651.47|661.31|653.51|659.1|651.3|604
1657233600000|2022-07-07 22:40:00|659.26|651.46|660.47|652.67|661.19|653.39|659.13|651.33|634
1657233900000|2022-07-07 22:45:00|660.48|652.68|661.04|653.24|662.18|654.38|660.38|652.58|575
1657234200000|2022-07-07 22:50:00|661.05|653.25|660.17|652.37|662.53|654.73|660.05|652.25|537
1657234500000|2022-07-07 22:55:00|660.16|652.36|662.28|654.48|663.03|655.23|660.01|652.21|557
1657234800000|2022-07-07 23:00:00|662.29|654.49|664.65|656.85|664.96|657.16|662.04|654.24|586
1657235100000|2022-07-07 23:05:00|664.63|656.83|663.27|655.47|665.11|657.31|663.05|655.25|619
1657235400000|2022-07-07 23:10:00|663.19|655.39|663.01|655.21|663.64|655.84|662|654.2|639
1657235700000|2022-07-07 23:15:00|662.94|655.14|665.53|657.73|665.92|658.12|662.5|654.7|641
1657236000000|2022-07-07 23:20:00|665.65|657.85|666.19|658.39|666.75|658.95|665.62|657.82|621
1657236300000|2022-07-07 23:25:00|666.22|658.42|667.82|660.02|668.89|661.09|666.19|658.39|602
1657236600000|2022-07-07 23:30:00|667.83|660.03|668.19|660.39|669.13|661.33|667.79|659.99|648
1657236900000|2022-07-07 23:35:00|668.23|660.43|667.46|659.66|668.54|660.74|666.95|659.15|571
1657237200000|2022-07-07 23:40:00|667.49|659.69|669.98|662.18|670.07|662.27|667.42|659.62|657
1657237500000|2022-07-07 23:45:00|670|662.2|669.21|661.41|671.8|664|668.96|661.16|684
1657237800000|2022-07-07 23:50:00|669.2|661.4|668.71|660.91|669.74|661.94|667.96|660.16|645
1657238100000|2022-07-07 23:55:00|668.7|660.9|667.36|659.56|668.92|661.12|667.29|659.49|619
1657238400000|2022-07-08 00:00:00|667.38|659.58|667.27|659.47|669.32|661.52|667.06|659.26|692
1657238700000|2022-07-08 00:05:00|667.2|659.4|664.98|657.18|667.34|659.54|664.65|656.85|560
1657239000000|2022-07-08 00:10:00|664.95|657.15|666.18|658.38|666.59|658.79|664.9|657.1|500
1657239300000|2022-07-08 00:15:00|666.19|658.39|666.02|658.22|666.27|658.47|665.06|657.26|648
1657239600000|2022-07-08 00:20:00|666|658.2|664.14|656.34|667.26|659.46|663.13|655.33|698
1657239900000|2022-07-08 00:25:00|664.24|656.44|663.41|655.61|664.9|657.1|663.18|655.38|636
1657240200000|2022-07-08 00:30:00|663.38|655.58|662.21|654.41|664.81|657.01|661.23|653.43|651
1657240500000|2022-07-08 00:35:00|662.2|654.4|666.71|658.91|666.75|658.95|661.98|654.18|684
1657240800000|2022-07-08 00:40:00|666.73|658.93|665.41|657.61|666.73|658.93|664.09|656.29|662
1657241100000|2022-07-08 00:45:00|665.37|657.57|664.33|656.53|665.96|658.16|663.73|655.93|621
1657241400000|2022-07-08 00:50:00|664.34|656.54|665.36|657.56|665.87|658.07|664.2|656.4|670
1657241700000|2022-07-08 00:55:00|665.26|657.46|667.41|659.61|668.05|660.25|664.84|657.04|665
1657242000000|2022-07-08 01:00:00|667.42|659.62|667.35|659.55|668.04|660.24|666.16|658.36|640
1657242300000|2022-07-08 01:05:00|667.36|659.56|672.21|664.41|673.16|665.36|667.31|659.51|613
1657242600000|2022-07-08 01:10:00|672.2|664.4|673.32|665.52|673.88|666.08|671.62|663.82|742
1657242900000|2022-07-08 01:15:00|673.29|665.49|673.43|665.63|673.48|665.68|671.53|663.73|640
1657243200000|2022-07-08 01:20:00|673.41|665.61|673.34|665.54|673.6|665.8|671.51|663.71|733
1657243500000|2022-07-08 01:25:00|673.35|665.55|686.12|678.32|686.81|679.01|673.13|665.33|881
1657243800000|2022-07-08 01:30:00|686.13|678.33|681.25|673.45|686.28|678.48|680.53|672.73|870
1657244100000|2022-07-08 01:35:00|681.16|673.36|679.49|671.69|681.21|673.41|677.56|669.76|773
1657244400000|2022-07-08 01:40:00|679.48|671.68|679.29|671.49|679.62|671.82|677.74|669.94|621
1657244700000|2022-07-08 01:45:00|679.35|671.55|677.73|669.93|679.38|671.58|676.59|668.79|750
1657245000000|2022-07-08 01:50:00|677.72|669.92|677.85|670.05|678.95|671.15|677.4|669.6|630
1657245300000|2022-07-08 01:55:00|677.84|670.04|678.59|670.79|679.08|671.28|677.71|669.91|694
1657245600000|2022-07-08 02:00:00|678.58|670.78|676.93|669.13|679.05|671.25|676.49|668.69|649
1657245900000|2022-07-08 02:05:00|676.92|669.12|674.05|666.25|676.92|669.12|673.16|665.36|598
1657246200000|2022-07-08 02:10:00|674.06|666.26|675.95|668.15|676.53|668.73|674.06|666.26|537
1657246500000|2022-07-08 02:15:00|675.89|668.09|674.77|666.97|676.52|668.72|674.36|666.56|618
1657246800000|2022-07-08 02:20:00|674.78|666.98|674.74|666.94|675.89|668.09|674.06|666.26|654
1657247100000|2022-07-08 02:25:00|674.75|666.95|671.75|663.95|674.86|667.06|670.24|662.44|773
1657247400000|2022-07-08 02:30:00|671.74|663.94|674.28|666.48|675.01|667.21|671.65|663.85|747
1657247700000|2022-07-08 02:35:00|674.26|666.46|675.01|667.21|675.17|667.37|673.38|665.58|700
1657248000000|2022-07-08 02:40:00|674.93|667.13|674.12|666.32|676|668.2|673.96|666.16|721
1657248300000|2022-07-08 02:45:00|674.09|666.29|675.14|667.34|675.14|667.34|674.03|666.23|710
1657248600000|2022-07-08 02:50:00|675.09|667.29|674.15|666.35|675.12|667.32|673.24|665.44|501
1657248900000|2022-07-08 02:55:00|674.22|666.42|675.08|667.28|675.15|667.35|673.43|665.63|644
1657249200000|2022-07-08 03:00:00|675.07|667.27|673.6|665.8|675.32|667.52|673.24|665.44|564
1657249500000|2022-07-08 03:05:00|673.62|665.82|673.32|665.52|673.83|666.03|672.63|664.83|658
1657249800000|2022-07-08 03:10:00|673.31|665.51|673.89|666.09|674.28|666.48|672.36|664.56|659
1657250100000|2022-07-08 03:15:00|673.92|666.12|674.21|666.41|675.36|667.56|673.26|665.46|707
1657250400000|2022-07-08 03:20:00|674.14|666.34|674.68|666.88|674.93|667.13|672.94|665.14|676
1657250700000|2022-07-08 03:25:00|674.67|666.87|674.28|666.48|675.24|667.44|673.79|665.99|700
1657251000000|2022-07-08 03:30:00|674.3|666.5|676.94|669.14|677.15|669.35|674.26|666.46|768
1657251300000|2022-07-08 03:35:00|676.95|669.15|676.41|668.61|677.71|669.91|676.35|668.55|554
1657251600000|2022-07-08 03:40:00|676.42|668.62|676.23|668.43|676.69|668.89|675.14|667.34|651
1657251900000|2022-07-08 03:45:00|676.13|668.33|675.65|667.85|676.28|668.48|674.95|667.15|603
1657252200000|2022-07-08 03:50:00|675.66|667.86|676.78|668.98|676.83|669.03|675.46|667.66|600
1657252500000|2022-07-08 03:55:00|676.77|668.97|675.54|667.74|676.78|668.98|674.69|666.89|379
1657252800000|2022-07-08 04:00:00|675.55|667.75|676.4|668.6|677.7|669.9|675.44|667.64|636
1657253100000|2022-07-08 04:05:00|676.43|668.63|675.51|667.71|676.77|668.97|675.37|667.57|427
1657253400000|2022-07-08 04:10:00|675.61|667.81|681.62|673.82|681.83|674.03|675.5|667.7|609
1657253700000|2022-07-08 04:15:00|681.63|673.83|681.36|673.56|681.99|674.19|679.53|671.73|645
1657254000000|2022-07-08 04:20:00|681.3|673.5|683.82|676.02|685.06|677.26|681.19|673.39|681
1657254300000|2022-07-08 04:25:00|683.81|676.01|682.32|674.52|684.29|676.49|681.73|673.93|592
1657254600000|2022-07-08 04:30:00|682.33|674.53|685.36|677.56|685.42|677.62|681.59|673.79|646
1657254900000|2022-07-08 04:35:00|685.3|677.5|682.42|674.62|685.3|677.5|682.4|674.6|593
1657255200000|2022-07-08 04:40:00|682.44|674.64|685.12|677.32|685.12|677.32|681.76|673.96|482
1657255500000|2022-07-08 04:45:00|684.97|677.17|682.53|674.73|685.55|677.75|682.47|674.67|533
1657255800000|2022-07-08 04:50:00|682.56|674.76|680.41|672.61|683.07|675.27|680.11|672.31|643
1657256100000|2022-07-08 04:55:00|680.34|672.54|678.93|671.13|680.55|672.75|677.7|669.9|685
1657256400000|2022-07-08 05:00:00|678.97|671.17|680.49|672.69|680.49|672.69|678.88|671.08|702
1657256700000|2022-07-08 05:05:00|680.5|672.7|682.15|674.35|682.57|674.77|680.34|672.54|659
1657257000000|2022-07-08 05:10:00|682.13|674.33|681.43|673.63|682.31|674.51|680.33|672.53|577
1657257300000|2022-07-08 05:15:00|681.45|673.65|682.21|674.41|683.36|675.56|681.37|673.57|672
1657257600000|2022-07-08 05:20:00|682.2|674.4|680.64|672.84|682.39|674.59|680.42|672.62|648
1657257900000|2022-07-08 05:25:00|680.73|672.93|680.47|672.67|681.1|673.3|680.12|672.32|645
1657258200000|2022-07-08 05:30:00|680.55|672.75|679.93|672.13|680.58|672.78|678.42|670.62|700
1657258500000|2022-07-08 05:35:00|679.94|672.14|683.08|675.28|683.24|675.44|679.61|671.81|658
1657258800000|2022-07-08 05:40:00|683.06|675.26|681.8|674|683.21|675.41|681.42|673.62|701
1657259100000|2022-07-08 05:45:00|681.92|674.12|675|667.2|682.34|674.54|674.98|667.18|648
1657259400000|2022-07-08 05:50:00|675.07|667.27|669.4|661.6|676.29|668.49|669.37|661.57|782
1657259700000|2022-07-08 05:55:00|669.42|661.62|671.15|663.35|671.84|664.04|669.3|661.5|661
1657260000000|2022-07-08 06:00:00|671.07|663.27|668.12|660.32|671.21|663.41|667.89|660.09|596
1657260300000|2022-07-08 06:05:00|668.09|660.29|672.3|664.5|672.3|664.5|667.7|659.9|694
1657260600000|2022-07-08 06:10:00|672.19|664.39|673.29|665.49|674.12|666.32|671.94|664.14|633
1657260900000|2022-07-08 06:15:00|673.23|665.43|671.99|664.19|673.29|665.49|670.9|663.1|622
1657261200000|2022-07-08 06:20:00|672.05|664.25|666.24|658.44|672.16|664.36|665.94|658.14|619
1657261500000|2022-07-08 06:25:00|666.44|658.64|658.65|650.85|666.98|659.18|657.38|649.58|768
1657261800000|2022-07-08 06:30:00|658.57|650.77|659.38|651.58|660.54|652.74|658.48|650.68|633
1657262100000|2022-07-08 06:35:00|659.4|651.6|658.06|650.26|660.76|652.96|657.81|650.01|701
1657262400000|2022-07-08 06:40:00|658.07|650.27|659.21|651.41|659.27|651.47|657.79|649.99|535
1657262700000|2022-07-08 06:45:00|659.22|651.42|658.34|650.54|660.07|652.27|657.38|649.58|648
1657263000000|2022-07-08 06:50:00|658.28|650.48|661.34|653.54|662.17|654.37|657.91|650.11|697
1657263300000|2022-07-08 06:55:00|661.33|653.53|661.25|653.45|662.22|654.42|660.35|652.55|700
1657263600000|2022-07-08 07:00:00|661.23|653.43|661.35|653.55|661.92|654.12|660.64|652.84|711
1657263900000|2022-07-08 07:05:00|661.29|653.49|658.17|650.37|661.84|654.04|658.11|650.31|722
1657264200000|2022-07-08 07:10:00|658.18|650.38|659.79|651.99|659.84|652.04|658.13|650.33|685
1657264500000|2022-07-08 07:15:00|659.66|651.86|658.87|651.07|659.93|652.13|657.69|649.89|730
1657264800000|2022-07-08 07:20:00|658.9|651.1|661.44|653.64|661.85|654.05|658.87|651.07|599
1657265100000|2022-07-08 07:25:00|661.45|653.65|662.06|654.26|662.23|654.43|660.75|652.95|651
1657265400000|2022-07-08 07:30:00|662.05|654.25|664.06|656.26|664.13|656.33|661.03|653.23|613
1657265700000|2022-07-08 07:35:00|664.07|656.27|662.91|655.11|665.2|657.4|662.2|654.4|460
1657266000000|2022-07-08 07:40:00|662.87|655.07|662.4|654.6|663.11|655.31|662.07|654.27|440
1657266300000|2022-07-08 07:45:00|662.41|654.61|660.44|652.64|662.76|654.96|660.08|652.28|501
1657266600000|2022-07-08 07:50:00|660.42|652.62|662.08|654.28|662.43|654.63|660.39|652.59|443
1657266900000|2022-07-08 07:55:00|662.07|654.27|661.16|653.36|662.4|654.6|660.48|652.68|421
1657267200000|2022-07-08 08:00:00|661.17|653.37|660.99|653.19|662.27|654.47|660.38|652.58|451
1657267500000|2022-07-08 08:05:00|661|653.2|661.89|654.09|662.27|654.47|660.56|652.76|446
1657267800000|2022-07-08 08:10:00|662.03|654.23|662.18|654.38|662.28|654.48|661.76|653.96|526
1657268100000|2022-07-08 08:15:00|662.24|654.44|661.41|653.61|663.12|655.32|660.94|653.14|480
1657268400000|2022-07-08 08:20:00|661.36|653.56|659.36|651.56|661.78|653.98|659.11|651.31|370
1657268700000|2022-07-08 08:25:00|659.34|651.54|660.44|652.64|661.12|653.32|658.24|650.44|494
1657269000000|2022-07-08 08:30:00|660.38|652.58|659.89|652.09|661.16|653.36|659.06|651.26|605
1657269300000|2022-07-08 08:35:00|659.87|652.07|655.15|647.35|660.37|652.57|654.96|647.16|613
1657269600000|2022-07-08 08:40:00|655.16|647.36|655.71|647.91|655.77|647.97|652.62|644.82|834
1657269900000|2022-07-08 08:45:00|655.68|647.88|653.31|645.51|657.23|649.43|652.85|645.05|723
1657270200000|2022-07-08 08:50:00|653.37|645.57|651.35|643.55|653.57|645.77|650.96|643.16|820
1657270500000|2022-07-08 08:55:00|651.33|643.53|650.86|643.06|652.83|645.03|650.23|642.43|795
1657270800000|2022-07-08 09:00:00|650.88|643.08|647.84|640.04|651.58|643.78|646.13|638.33|845
1657271100000|2022-07-08 09:05:00|647.86|640.06|645.22|637.42|648.72|640.92|645.16|637.36|767
1657271400000|2022-07-08 09:10:00|645.23|637.43|644.29|636.49|646.02|638.22|644.21|636.41|825
1657271700000|2022-07-08 09:15:00|644.27|636.47|647.47|639.67|647.69|639.89|644.22|636.42|715
1657272000000|2022-07-08 09:20:00|647.53|639.73|646.05|638.25|647.53|639.73|644.86|637.06|744
1657272300000|2022-07-08 09:25:00|646.06|638.26|648.9|641.1|648.98|641.18|645.82|638.02|714
1657272600000|2022-07-08 09:30:00|648.92|641.12|647.28|639.48|648.92|641.12|646.53|638.73|698
1657272900000|2022-07-08 09:35:00|647.32|639.52|646.78|638.98|647.38|639.58|645.54|637.74|738
1657273200000|2022-07-08 09:40:00|646.79|638.99|647.92|640.12|647.92|640.12|646.63|638.83|615
1657273500000|2022-07-08 09:45:00|647.91|640.11|647.4|639.6|648.01|640.21|645.99|638.19|663
1657273800000|2022-07-08 09:50:00|647.38|639.58|646.68|638.88|647.39|639.59|646.3|638.5|584
1657274100000|2022-07-08 09:55:00|646.66|638.86|648.07|640.27|648.27|640.47|645.89|638.09|653
1657274400000|2022-07-08 10:00:00|648.08|640.28|647.21|639.41|648.99|641.19|646.82|639.02|722
1657274700000|2022-07-08 10:05:00|647.2|639.4|647.67|639.87|648.09|640.29|646.56|638.76|636
1657275000000|2022-07-08 10:10:00|647.66|639.86|647.93|640.13|647.99|640.19|646.14|638.34|591
1657275300000|2022-07-08 10:15:00|647.91|640.11|650.91|643.11|651.86|644.06|647.02|639.22|703
1657275600000|2022-07-08 10:20:00|650.76|642.96|652.96|645.16|653.56|645.76|650.09|642.29|733
1657275900000|2022-07-08 10:25:00|652.98|645.18|653.03|645.23|653.98|646.18|652.07|644.27|702
1657276200000|2022-07-08 10:30:00|652.99|645.19|652.04|644.24|653.21|645.41|651.28|643.48|618
1657276500000|2022-07-08 10:35:00|651.91|644.11|651.57|643.77|652.25|644.45|650.86|643.06|605
1657276800000|2022-07-08 10:40:00|651.56|643.76|651|643.2|652.19|644.39|650.75|642.95|492
1657277100000|2022-07-08 10:45:00|651.03|643.23|649.87|642.07|651.03|643.23|648.4|640.6|598
1657277400000|2022-07-08 10:50:00|649.8|642|649.02|641.22|650.24|642.44|648.07|640.27|653
1657277700000|2022-07-08 10:55:00|649.04|641.24|647.38|639.58|649.19|641.39|645.95|638.15|732
1657278000000|2022-07-08 11:00:00|647.33|639.53|646.16|638.36|648.01|640.21|646.16|638.36|695
1657278300000|2022-07-08 11:05:00|646.17|638.37|647.32|639.52|648.72|640.92|646.17|638.37|702
1657278600000|2022-07-08 11:10:00|647.3|639.5|647|639.2|647.76|639.96|645.99|638.19|628
1657278900000|2022-07-08 11:15:00|647.03|639.23|649.15|641.35|649.5|641.7|646.53|638.73|674
1657279200000|2022-07-08 11:20:00|649.17|641.37|650.83|643.03|652.07|644.27|649.08|641.28|613
1657279500000|2022-07-08 11:25:00|650.85|643.05|649.6|641.8|651.04|643.24|648.6|640.8|610
1657279800000|2022-07-08 11:30:00|649.73|641.93|650.94|643.14|651.06|643.26|649.09|641.29|656
1657280100000|2022-07-08 11:35:00|650.97|643.17|650.23|642.43|651.13|643.33|649.09|641.29|572
1657280400000|2022-07-08 11:40:00|650.24|642.44|649.14|641.34|650.29|642.49|648.71|640.91|545
1657280700000|2022-07-08 11:45:00|649.32|641.52|650.12|642.32|650.99|643.19|649.01|641.21|659
1657281000000|2022-07-08 11:50:00|650.18|642.38|649.31|641.51|650.88|643.08|649.12|641.32|586
1657281300000|2022-07-08 11:55:00|649.3|641.5|648.66|640.86|649.38|641.58|647.34|639.54|658
1657281600000|2022-07-08 12:00:00|648.7|640.9|648.03|640.23|650.25|642.45|647.63|639.83|722
1657281900000|2022-07-08 12:05:00|648.13|640.33|650.03|642.23|650.09|642.29|646.69|638.89|677
1657282200000|2022-07-08 12:10:00|650.04|642.24|652.24|644.44|654.27|646.47|650.04|642.24|697
1657282500000|2022-07-08 12:15:00|652.22|644.42|653.72|645.92|654.43|646.63|652.13|644.33|715
1657282800000|2022-07-08 12:20:00|653.74|645.94|650.2|642.4|654.16|646.36|648.23|640.43|751
1657283100000|2022-07-08 12:25:00|650.28|642.48|651.03|643.23|651.71|643.91|650.17|642.37|671
1657283400000|2022-07-08 12:30:00|650.98|643.18|644.04|636.24|650.98|643.18|642.17|634.37|978
1657283700000|2022-07-08 12:35:00|644.11|636.31|644.5|636.7|646.04|638.24|643.44|635.64|813
1657284000000|2022-07-08 12:40:00|644.53|636.73|639.95|632.15|645.1|637.3|638.55|630.75|839
1657284300000|2022-07-08 12:45:00|639.9|632.1|640.97|633.17|642.54|634.74|638.62|630.82|899
1657284600000|2022-07-08 12:50:00|640.89|633.09|642.11|634.31|643.39|635.59|640.89|633.09|774
1657284900000|2022-07-08 12:55:00|642.12|634.32|642.26|634.46|643.82|636.02|641.74|633.94|751
1657285200000|2022-07-08 13:00:00|642.21|634.41|643.86|636.06|643.87|636.07|642|634.2|725
1657285500000|2022-07-08 13:05:00|643.87|636.07|642.63|634.83|644.08|636.28|642.12|634.32|705
1657285800000|2022-07-08 13:10:00|642.61|634.81|641.91|634.11|643.13|635.33|641.15|633.35|609
1657286100000|2022-07-08 13:15:00|641.92|634.12|643.97|636.17|644.24|636.44|641.45|633.65|728
1657286400000|2022-07-08 13:20:00|643.98|636.18|642.9|635.1|645.26|637.46|642.24|634.44|723
1657286700000|2022-07-08 13:25:00|642.89|635.09|642.52|634.72|643.1|635.3|639.77|631.97|803
1657287000000|2022-07-08 13:30:00|642.47|634.67|643.71|635.91|644.02|636.22|640.1|632.3|943
1657287300000|2022-07-08 13:35:00|643.54|635.74|646.58|638.78|647.17|639.37|641.99|634.19|889
1657287600000|2022-07-08 13:40:00|646.57|638.77|647.08|639.28|649.12|641.32|646.24|638.44|822
1657287900000|2022-07-08 13:45:00|647.09|639.29|644.22|636.42|648.28|640.48|644.22|636.42|822
1657288200000|2022-07-08 13:50:00|644.23|636.43|639.51|631.71|644.47|636.67|638.29|630.49|842
1657288500000|2022-07-08 13:55:00|639.47|631.67|640.24|632.44|642|634.2|639.39|631.59|843
1657288800000|2022-07-08 14:00:00|640.23|632.43|641.38|633.58|641.57|633.77|638.87|631.07|915
1657289100000|2022-07-08 14:05:00|641.39|633.59|642.3|634.5|642.8|635|640.23|632.43|787
1657289400000|2022-07-08 14:10:00|642.26|634.46|643.22|635.42|644.26|636.46|641.73|633.93|792
1657289700000|2022-07-08 14:15:00|643.23|635.43|644.08|636.28|644.95|637.15|642.98|635.18|786
1657290000000|2022-07-08 14:20:00|644.11|636.31|644.16|636.36|645.04|637.24|643.26|635.46|849
1657290300000|2022-07-08 14:25:00|644.12|636.32|648.03|640.23|648.09|640.29|644|636.2|856
1657290600000|2022-07-08 14:30:00|647.97|640.17|648.23|640.43|650.04|642.24|647.21|639.41|871
1657290900000|2022-07-08 14:35:00|648.36|640.56|651.86|644.06|652.15|644.35|648.25|640.45|931
1657291200000|2022-07-08 14:40:00|651.88|644.08|651.01|643.21|652.81|645.01|650.61|642.81|907
1657291500000|2022-07-08 14:45:00|651|643.2|653.48|645.68|655.05|647.25|650.22|642.42|994
1657291800000|2022-07-08 14:50:00|653.5|645.7|651.03|643.23|654.06|646.26|649.94|642.14|917
1657292100000|2022-07-08 14:55:00|650.97|643.17|651.7|643.9|652.15|644.35|650.06|642.26|792
1657292400000|2022-07-08 15:00:00|651.76|643.96|652.08|644.28|654.23|646.43|651.09|643.29|908
1657292700000|2022-07-08 15:05:00|652.06|644.26|654.07|646.27|654.24|646.44|650.35|642.55|882
1657293000000|2022-07-08 15:10:00|654.09|646.29|656.42|648.62|658.38|650.58|654.09|646.29|919
1657293300000|2022-07-08 15:15:00|656.43|648.63|653.42|645.62|658.45|650.65|653.41|645.61|789
1657293600000|2022-07-08 15:20:00|653.43|645.63|654.28|646.48|654.45|646.65|652.71|644.91|788
1657293900000|2022-07-08 15:25:00|654.29|646.49|655.13|647.33|656.2|648.4|653.57|645.77|760
1657294200000|2022-07-08 15:30:00|655.12|647.32|659.56|651.76|660.11|652.31|654.17|646.37|780
1657294500000|2022-07-08 15:35:00|659.48|651.68|658.12|650.32|659.81|652.01|656.96|649.16|899
1657294800000|2022-07-08 15:40:00|658.08|650.28|639.09|631.29|658.44|650.64|638.15|630.35|985
1657295100000|2022-07-08 15:45:00|639.14|631.34|641.01|633.21|641.67|633.87|637.14|629.34|936
1657295400000|2022-07-08 15:50:00|641.07|633.27|643.33|635.53|643.84|636.04|640.28|632.48|926
1657295700000|2022-07-08 15:55:00|643.36|635.56|645.19|637.39|645.29|637.49|642.83|635.03|886
1657296000000|2022-07-08 16:00:00|645.16|637.36|644.09|636.29|645.94|638.14|643.76|635.96|753
1657296300000|2022-07-08 16:05:00|644.1|636.3|643.07|635.27|644.14|636.34|640.02|632.22|759
1657296600000|2022-07-08 16:10:00|643.05|635.25|641.2|633.4|643.24|635.44|640.91|633.11|618
1657296900000|2022-07-08 16:15:00|641.19|633.39|643.11|635.31|643.48|635.68|641.04|633.24|602
1657297200000|2022-07-08 16:20:00|643.07|635.27|642.33|634.53|644.05|636.25|641.3|633.5|764
1657297500000|2022-07-08 16:25:00|642.31|634.51|642.12|634.32|643.4|635.6|641.17|633.37|710
1657297800000|2022-07-08 16:30:00|642.1|634.3|641.48|633.68|642.3|634.5|639.92|632.12|808
1657298100000|2022-07-08 16:35:00|641.53|633.73|639.33|631.53|642.13|634.33|639.21|631.41|683
1657298400000|2022-07-08 16:40:00|639.34|631.54|641.44|633.64|641.73|633.93|638.42|630.62|716
1657298700000|2022-07-08 16:45:00|641.43|633.63|644.41|636.61|644.42|636.62|641.02|633.22|704
1657299000000|2022-07-08 16:50:00|644.38|636.58|643.23|635.43|644.39|636.59|642.95|635.15|647
1657299300000|2022-07-08 16:55:00|643.2|635.4|642.94|635.14|643.5|635.7|642.31|634.51|741
1657299600000|2022-07-08 17:00:00|642.93|635.13|641.24|633.44|643.3|635.5|640.32|632.52|810
1657299900000|2022-07-08 17:05:00|641.21|633.41|642.84|635.04|643.07|635.27|641.05|633.25|726
1657300200000|2022-07-08 17:10:00|642.86|635.06|644.38|636.58|645.05|637.25|642.79|634.99|752
1657300500000|2022-07-08 17:15:00|644.4|636.6|641.36|633.56|644.4|636.6|640.61|632.81|725
1657300800000|2022-07-08 17:20:00|641.39|633.59|643|635.2|643.28|635.48|641.23|633.43|755
1657301100000|2022-07-08 17:25:00|643.05|635.25|645.35|637.55|645.38|637.58|642.38|634.58|769
1657301400000|2022-07-08 17:30:00|645.34|637.54|644.35|636.55|645.42|637.62|643.56|635.76|695
1657301700000|2022-07-08 17:35:00|644.36|636.56|644.34|636.54|644.42|636.62|642.54|634.74|745
1657302000000|2022-07-08 17:40:00|644.27|636.47|644.59|636.79|645.61|637.81|644.17|636.37|697
1657302300000|2022-07-08 17:45:00|644.61|636.81|645.36|637.56|645.8|638|644.02|636.22|636
1657302600000|2022-07-08 17:50:00|645.37|637.57|645.76|637.96|646.28|638.48|644.62|636.82|655
1657302900000|2022-07-08 17:55:00|645.75|637.95|643.85|636.05|645.75|637.95|643.51|635.71|658
1657303200000|2022-07-08 18:00:00|643.84|636.04|644.53|636.73|645.28|637.48|643.22|635.42|607
1657303500000|2022-07-08 18:05:00|644.47|636.67|644.4|636.6|645.4|637.6|644.21|636.41|493
1657303800000|2022-07-08 18:10:00|644.43|636.63|643.04|635.24|644.43|636.63|641.84|634.04|530
1657304100000|2022-07-08 18:15:00|643.05|635.25|644.88|637.08|644.93|637.13|642.57|634.77|743
1657304400000|2022-07-08 18:20:00|644.96|637.16|646.54|638.74|647.24|639.44|644.9|637.1|604
1657304700000|2022-07-08 18:25:00|646.55|638.75|646.21|638.41|647.02|639.22|645.11|637.31|543
1657305000000|2022-07-08 18:30:00|646.22|638.42|646.29|638.49|646.73|638.93|645.2|637.4|508
1657305300000|2022-07-08 18:35:00|646.25|638.45|646.66|638.86|647.2|639.4|645.9|638.1|683
1657305600000|2022-07-08 18:40:00|646.69|638.89|647.09|639.29|647.8|640|646.03|638.23|782
1657305900000|2022-07-08 18:45:00|647.08|639.28|644|636.2|647.11|639.31|643.98|636.18|555
1657306200000|2022-07-08 18:50:00|644.03|636.23|642.31|634.51|645.27|637.47|642.2|634.4|544
1657306500000|2022-07-08 18:55:00|642.3|634.5|643.84|636.04|644.03|636.23|641.91|634.11|699
1657306800000|2022-07-08 19:00:00|643.83|636.03|643.97|636.17|644.18|636.38|642.52|634.72|684
1657307100000|2022-07-08 19:05:00|643.99|636.19|643.11|635.31|644.41|636.61|642.53|634.73|742
1657307400000|2022-07-08 19:10:00|643.03|635.23|645.96|638.16|647.19|639.39|642.89|635.09|640
1657307700000|2022-07-08 19:15:00|645.97|638.17|648.16|640.36|648.27|640.47|645.42|637.62|658
1657308000000|2022-07-08 19:20:00|648.17|640.37|645.72|637.92|648.24|640.44|645.61|637.81|713
1657308300000|2022-07-08 19:25:00|645.97|638.17|647.37|639.57|647.4|639.6|645.51|637.71|632
1657308600000|2022-07-08 19:30:00|647.38|639.58|646.9|639.1|647.57|639.77|645.5|637.7|553
1657308900000|2022-07-08 19:35:00|646.89|639.09|647.31|639.51|647.53|639.73|646.17|638.37|587
1657309200000|2022-07-08 19:40:00|647.32|639.52|650.81|643.01|651.16|643.36|647.31|639.51|683
1657309500000|2022-07-08 19:45:00|650.76|642.96|650.11|642.31|651.27|643.47|649.74|641.94|556
1657309800000|2022-07-08 19:50:00|650.04|642.24|649.69|641.89|650.71|642.91|649.38|641.58|630
1657310100000|2022-07-08 19:55:00|649.64|641.84|648.65|640.85|650.02|642.22|648.11|640.31|638
1657310400000|2022-07-08 20:00:00|648.66|640.86|647.28|639.48|649.27|641.47|647.16|639.36|534
1657310700000|2022-07-08 20:05:00|647.29|639.49|647.61|639.81|648.35|640.55|647.28|639.48|417
1657311000000|2022-07-08 20:10:00|647.65|639.85|647.74|639.94|648.18|640.38|647.5|639.7|338
1657311300000|2022-07-08 20:15:00|647.75|639.95|648.61|640.81|648.72|640.92|647.45|639.65|369
1657311600000|2022-07-08 20:20:00|648.62|640.82|650.01|642.21|650.05|642.25|648.13|640.33|508
1657311900000|2022-07-08 20:25:00|649.99|642.19|651.17|643.37|651.17|643.37|649.72|641.92|435
1657312200000|2022-07-08 20:30:00|651.18|643.38|653.03|645.23|653.44|645.64|650.48|642.68|508
1657312500000|2022-07-08 20:35:00|653.04|645.24|650.47|642.67|654.35|646.55|650.45|642.65|506
1657312800000|2022-07-08 20:40:00|650.48|642.68|651.04|643.24|651.94|644.14|649.48|641.68|434
1657313100000|2022-07-08 20:45:00|651.02|643.22|650.24|642.44|651.08|643.28|649.65|641.85|481
1657313400000|2022-07-08 20:50:00|650.27|642.47|650.65|642.85|650.91|643.11|649.45|641.65|404
1657313700000|2022-07-08 20:55:00|650.64|642.84|650.2|642.4|651.22|643.42|649.65|641.85|274
1657350000000|2022-07-09 07:00:00|651.49|643.69|651.55|643.75|652.07|644.27|651.32|643.52|511
1657350300000|2022-07-09 07:05:00|651.54|643.74|651.57|643.77|652.36|644.56|651.38|643.58|591
1657350600000|2022-07-09 07:10:00|651.56|643.76|651.77|643.97|652.82|645.02|651.04|643.24|682
1657350900000|2022-07-09 07:15:00|651.78|643.98|652.65|644.85|653.08|645.28|651.78|643.98|652
1657351200000|2022-07-09 07:20:00|652.67|644.87|652.64|644.84|653.18|645.38|652.39|644.59|635
1657351500000|2022-07-09 07:25:00|652.63|644.83|652.74|644.94|653.05|645.25|652.35|644.55|590
1657351800000|2022-07-09 07:30:00|652.75|644.95|653.27|645.47|653.37|645.57|652.38|644.58|589
1657352100000|2022-07-09 07:35:00|653.29|645.49|651.86|644.06|653.3|645.5|651.44|643.64|625
1657352400000|2022-07-09 07:40:00|651.89|644.09|651.5|643.7|651.91|644.11|651.35|643.55|279
1657352700000|2022-07-09 07:45:00|651.49|643.69|653.18|645.38|653.32|645.52|651.13|643.33|419
1657353000000|2022-07-09 07:50:00|653.19|645.39|653.31|645.51|654.4|646.6|652.85|645.05|397
1657353300000|2022-07-09 07:55:00|653.32|645.52|652.51|644.71|653.51|645.71|652.41|644.61|139
1657353600000|2022-07-09 08:00:00|652.52|644.72|652.35|644.55|652.93|645.13|651.79|643.99|274
1657353900000|2022-07-09 08:05:00|652.37|644.57|652.42|644.62|652.9|645.1|652.09|644.29|200
1657354200000|2022-07-09 08:10:00|652.43|644.63|653.73|645.93|653.89|646.09|652.42|644.62|551
1657354500000|2022-07-09 08:15:00|653.7|645.9|651.09|643.29|654.01|646.21|650.62|642.82|602
1657354800000|2022-07-09 08:20:00|651.11|643.31|652.48|644.68|653.18|645.38|650.5|642.7|591
1657355100000|2022-07-09 08:25:00|652.5|644.7|653.02|645.22|653.36|645.56|652.08|644.28|585
1657355400000|2022-07-09 08:30:00|652.94|645.14|652.89|645.09|653.38|645.58|650.98|643.18|572
1657355700000|2022-07-09 08:35:00|652.9|645.1|653.07|645.27|653.42|645.62|652.56|644.76|523
1657356000000|2022-07-09 08:40:00|653.06|645.26|654.08|646.28|654.2|646.4|651.99|644.19|514
1657356300000|2022-07-09 08:45:00|653.99|646.19|654.43|646.63|655.04|647.24|653.8|646|560
1657356600000|2022-07-09 08:50:00|654.44|646.64|655.24|647.44|655.48|647.68|653.3|645.5|619
1657356900000|2022-07-09 08:55:00|655.25|647.45|655.17|647.37|655.54|647.74|655.11|647.31|629
1657357200000|2022-07-09 09:00:00|655.18|647.38|653.9|646.1|655.27|647.47|653.88|646.08|618
1657357500000|2022-07-09 09:05:00|653.86|646.06|653.06|645.26|653.88|646.08|652.67|644.87|585
1657357800000|2022-07-09 09:10:00|653.07|645.27|652.83|645.03|653.44|645.64|652.81|645.01|555
1657358100000|2022-07-09 09:15:00|652.85|645.05|651.69|643.89|653.02|645.22|651.69|643.89|612
1657358400000|2022-07-09 09:20:00|651.7|643.9|651.34|643.54|651.97|644.17|650.14|642.34|562
1657358700000|2022-07-09 09:25:00|651.42|643.62|651.34|643.54|651.57|643.77|651.18|643.38|310
1657359000000|2022-07-09 09:30:00|651.32|643.52|651.92|644.12|652.17|644.37|651.19|643.39|543
1657359300000|2022-07-09 09:35:00|651.91|644.11|652.46|644.66|653.03|645.23|651.86|644.06|584
1657359600000|2022-07-09 09:40:00|652.45|644.65|652.6|644.8|652.98|645.18|652.04|644.24|571
1657359900000|2022-07-09 09:45:00|652.59|644.79|651.02|643.22|653.02|645.22|650.18|642.38|591
1657360200000|2022-07-09 09:50:00|651|643.2|651.33|643.53|651.5|643.7|650.79|642.99|571
1657360500000|2022-07-09 09:55:00|651.31|643.51|651.34|643.54|651.62|643.82|651.08|643.28|558
1657360800000|2022-07-09 10:00:00|651.33|643.53|650.52|642.72|651.68|643.88|650.32|642.52|580
1657361100000|2022-07-09 10:05:00|650.53|642.73|651.59|643.79|651.6|643.8|650.48|642.68|537
1657361400000|2022-07-09 10:10:00|651.58|643.78|651.86|644.06|652.53|644.73|651.29|643.49|574
1657361700000|2022-07-09 10:15:00|651.84|644.04|652.38|644.58|652.38|644.58|650.46|642.66|580
1657362000000|2022-07-09 10:20:00|652.35|644.55|652.06|644.26|652.54|644.74|651.9|644.1|579
1657362300000|2022-07-09 10:25:00|652.08|644.28|651.97|644.17|652.4|644.6|651.49|643.69|573
1657362600000|2022-07-09 10:30:00|651.96|644.16|653.14|645.34|653.27|645.47|651.57|643.77|571
1657362900000|2022-07-09 10:35:00|653.16|645.36|652.52|644.72|653.2|645.4|651.93|644.13|531
1657363200000|2022-07-09 10:40:00|652.53|644.73|653.94|646.14|653.94|646.14|652.51|644.71|555
1657363500000|2022-07-09 10:45:00|653.96|646.16|655.44|647.64|656.51|648.71|653.5|645.7|579
1657363800000|2022-07-09 10:50:00|655.43|647.63|655.93|648.13|655.94|648.14|654.23|646.43|552
1657364100000|2022-07-09 10:55:00|655.92|648.12|655.96|648.16|656.42|648.62|655.36|647.56|571
1657364400000|2022-07-09 11:00:00|655.93|648.13|656.17|648.37|656.22|648.42|655.26|647.46|652
1657364700000|2022-07-09 11:05:00|656.15|648.35|655.4|647.6|656.32|648.52|654.85|647.05|482
1657365000000|2022-07-09 11:10:00|655.39|647.59|654.41|646.61|655.52|647.72|653.75|645.95|550
1657365300000|2022-07-09 11:15:00|654.51|646.71|654.77|646.97|655.6|647.8|654.06|646.26|526
1657365600000|2022-07-09 11:20:00|654.76|646.96|654.92|647.12|655.79|647.99|654.42|646.62|532
1657365900000|2022-07-09 11:25:00|654.95|647.15|652.92|645.12|655.07|647.27|652.77|644.97|545
1657366200000|2022-07-09 11:30:00|652.91|645.11|651.35|643.55|652.99|645.19|651.26|643.46|622
1657366500000|2022-07-09 11:35:00|651.33|643.53|651.54|643.74|652.09|644.29|651.25|643.45|498
1657366800000|2022-07-09 11:40:00|651.53|643.73|652.02|644.22|652.35|644.55|651.53|643.73|231
1657367100000|2022-07-09 11:45:00|652|644.2|651.93|644.13|652.9|645.1|651.44|643.64|283
1657367400000|2022-07-09 11:50:00|652.01|644.21|648.41|640.61|652.03|644.23|648.2|640.4|407
1657367700000|2022-07-09 11:55:00|648.38|640.58|643.48|635.68|648.38|640.58|642.06|634.26|727
1657368000000|2022-07-09 12:00:00|643.5|635.7|645.47|637.67|646.23|638.43|642.53|634.73|515
1657368300000|2022-07-09 12:05:00|645.46|637.66|643.55|635.75|645.89|638.09|643.17|635.37|548
1657368600000|2022-07-09 12:10:00|643.5|635.7|644.34|636.54|644.88|637.08|643.49|635.69|422
1657368900000|2022-07-09 12:15:00|644.31|636.51|645.5|637.7|646.13|638.33|644.3|636.5|508
1657369200000|2022-07-09 12:20:00|645.47|637.67|646.03|638.23|646.3|638.5|645.43|637.63|356
1657369500000|2022-07-09 12:25:00|646.04|638.24|645.54|637.74|646.38|638.58|645.37|637.57|461
1657369800000|2022-07-09 12:30:00|645.51|637.71|645.68|637.88|646.54|638.74|645.18|637.38|455
1657370100000|2022-07-09 12:35:00|645.67|637.87|645.6|637.8|646.12|638.32|645.01|637.21|609
1657370400000|2022-07-09 12:40:00|645.57|637.77|645.74|637.94|646.21|638.41|645.11|637.31|599
1657370700000|2022-07-09 12:45:00|645.73|637.93|644.6|636.8|646.14|638.34|644.51|636.71|583
1657371000000|2022-07-09 12:50:00|644.55|636.75|645.52|637.72|645.69|637.89|644.38|636.58|605
1657371300000|2022-07-09 12:55:00|645.5|637.7|645.44|637.64|646.01|638.21|645.33|637.53|599
1657371600000|2022-07-09 13:00:00|645.56|637.76|645.03|637.23|645.58|637.78|644.5|636.7|406
1657371900000|2022-07-09 13:05:00|645.12|637.32|646.32|638.52|646.37|638.57|644.89|637.09|337
1657372200000|2022-07-09 13:10:00|646.38|638.58|645.53|637.73|646.95|639.15|645.37|637.57|448
1657372500000|2022-07-09 13:15:00|645.55|637.75|646.51|638.71|646.57|638.77|645.55|637.75|471
1657372800000|2022-07-09 13:20:00|646.5|638.7|646.54|638.74|646.7|638.9|646.08|638.28|619
1657373100000|2022-07-09 13:25:00|646.55|638.75|646.3|638.5|646.71|638.91|645.4|637.6|506
1657373400000|2022-07-09 13:30:00|646.33|638.53|646.08|638.28|646.43|638.63|645.42|637.62|635
1657373700000|2022-07-09 13:35:00|646.09|638.29|645.1|637.3|646.23|638.43|645.03|637.23|640
1657374000000|2022-07-09 13:40:00|645.06|637.26|644.96|637.16|645.31|637.51|644.62|636.82|651
1657374300000|2022-07-09 13:45:00|644.92|637.12|642.43|634.63|645.55|637.75|642.18|634.38|648
1657374600000|2022-07-09 13:50:00|642.44|634.64|643.46|635.66|643.7|635.9|642.31|634.51|628
1657374900000|2022-07-09 13:55:00|643.45|635.65|643.51|635.71|643.72|635.92|642.79|634.99|625
1657375200000|2022-07-09 14:00:00|643.5|635.7|644.17|636.37|644.21|636.41|642.85|635.05|597
1657375500000|2022-07-09 14:05:00|644.06|636.26|648.12|640.32|648.93|641.13|644.01|636.21|667
1657375800000|2022-07-09 14:10:00|648.13|640.33|648.35|640.55|648.77|640.97|647.36|639.56|711
1657376100000|2022-07-09 14:15:00|648.34|640.54|646.97|639.17|648.65|640.85|645.33|637.53|694
1657376400000|2022-07-09 14:20:00|646.85|639.05|647.15|639.35|647.47|639.67|646.5|638.7|608
1657376700000|2022-07-09 14:25:00|647.11|639.31|647.42|639.62|648.07|640.27|646.22|638.42|622
1657377000000|2022-07-09 14:30:00|647.41|639.61|647.36|639.56|648.09|640.29|646.44|638.64|597
1657377300000|2022-07-09 14:35:00|647.4|639.6|647.41|639.61|647.58|639.78|647.05|639.25|676
1657377600000|2022-07-09 14:40:00|647.4|639.6|646.47|638.67|647.56|639.76|645.82|638.02|603
1657377900000|2022-07-09 14:45:00|646.44|638.64|648.34|640.54|648.85|641.05|646.2|638.4|616
1657378200000|2022-07-09 14:50:00|648.33|640.53|649.35|641.55|650.3|642.5|648.02|640.22|529
1657378500000|2022-07-09 14:55:00|649.31|641.51|648.58|640.78|649.51|641.71|647.69|639.89|616
1657378800000|2022-07-09 15:00:00|648.6|640.8|648.94|641.14|649.17|641.37|648.39|640.59|526
1657379100000|2022-07-09 15:05:00|648.92|641.12|649.08|641.28|649.18|641.38|648.35|640.55|523
1657379400000|2022-07-09 15:10:00|649.07|641.27|649.59|641.79|649.96|642.16|648.92|641.12|625
1657379700000|2022-07-09 15:15:00|649.58|641.78|647.49|639.69|650.03|642.23|646.98|639.18|570
1657380000000|2022-07-09 15:20:00|647.54|639.74|648.46|640.66|648.58|640.78|647.4|639.6|588
1657380300000|2022-07-09 15:25:00|648.51|640.71|648.66|640.86|648.92|641.12|647.93|640.13|589
1657380600000|2022-07-09 15:30:00|648.68|640.88|648.09|640.29|649.14|641.34|647.32|639.52|619
1657380900000|2022-07-09 15:35:00|648.05|640.25|648.13|640.33|648.62|640.82|647.95|640.15|608
1657381200000|2022-07-09 15:40:00|648.12|640.32|647.35|639.55|648.66|640.86|647.23|639.43|617
1657381500000|2022-07-09 15:45:00|647.31|639.51|647.48|639.68|647.66|639.86|646.19|638.39|649
1657381800000|2022-07-09 15:50:00|647.5|639.7|647.96|640.16|648.1|640.3|647.21|639.41|575
1657382100000|2022-07-09 15:55:00|647.97|640.17|647.2|639.4|648.09|640.29|647.18|639.38|551
1657382400000|2022-07-09 16:00:00|647.19|639.39|647.11|639.31|647.68|639.88|646.72|638.92|556
1657382700000|2022-07-09 16:05:00|647.12|639.32|650.47|642.67|650.89|643.09|647.05|639.25|577
1657383000000|2022-07-09 16:10:00|650.49|642.69|651.18|643.38|651.54|643.74|650.47|642.67|544
1657383300000|2022-07-09 16:15:00|651.19|643.39|651.88|644.08|651.91|644.11|651.06|643.26|592
1657383600000|2022-07-09 16:20:00|651.84|644.04|650.64|642.84|652.69|644.89|650.47|642.67|626
1657383900000|2022-07-09 16:25:00|650.63|642.83|651.38|643.58|652.08|644.28|650.46|642.66|603
1657384200000|2022-07-09 16:30:00|651.36|643.56|651.33|643.53|651.9|644.1|651.14|643.34|599
1657384500000|2022-07-09 16:35:00|651.32|643.52|651.48|643.68|652.3|644.5|651.07|643.27|664
1657384800000|2022-07-09 16:40:00|651.39|643.59|652.42|644.62|652.43|644.63|650.54|642.74|657
1657385100000|2022-07-09 16:45:00|652.4|644.6|651.75|643.95|652.65|644.85|651.52|643.72|581
1657385400000|2022-07-09 16:50:00|651.61|643.81|652.32|644.52|652.32|644.52|651.42|643.62|565
1657385700000|2022-07-09 16:55:00|652.33|644.53|652.56|644.76|652.99|645.19|651.72|643.92|678
1657386000000|2022-07-09 17:00:00|652.61|644.81|653.57|645.77|653.61|645.81|652.21|644.41|494
1657386300000|2022-07-09 17:05:00|653.56|645.76|653.93|646.13|654.25|646.45|653.24|645.44|398
1657386600000|2022-07-09 17:10:00|653.96|646.16|654.83|647.03|655.11|647.31|653.9|646.1|506
1657386900000|2022-07-09 17:15:00|654.84|647.04|654.28|646.48|654.96|647.16|654.12|646.32|602
1657387200000|2022-07-09 17:20:00|654.32|646.52|653.36|645.56|654.71|646.91|652.54|644.74|364
1657387500000|2022-07-09 17:25:00|653.38|645.58|653.2|645.4|653.64|645.84|652.57|644.77|282
1657387800000|2022-07-09 17:30:00|653.1|645.3|656.57|648.77|657.16|649.36|652.74|644.94|577
1657388100000|2022-07-09 17:35:00|656.49|648.69|656.5|648.7|656.79|648.99|655.4|647.6|716
1657388400000|2022-07-09 17:40:00|656.49|648.69|655.96|648.16|656.84|649.04|655.51|647.71|654
1657388700000|2022-07-09 17:45:00|655.98|648.18|655.56|647.76|656.28|648.48|655.27|647.47|425
1657389000000|2022-07-09 17:50:00|655.55|647.75|655.9|648.1|656.4|648.6|655.38|647.58|439
1657389300000|2022-07-09 17:55:00|655.88|648.08|656.31|648.51|656.59|648.79|655.73|647.93|358
1657389600000|2022-07-09 18:00:00|656.24|648.44|655.6|647.8|656.71|648.91|655.58|647.78|328
1657389900000|2022-07-09 18:05:00|655.61|647.81|653.05|645.25|655.67|647.87|652.45|644.65|430
1657390200000|2022-07-09 18:10:00|653|645.2|654.19|646.39|654.27|646.47|652.59|644.79|543
1657390500000|2022-07-09 18:15:00|654.14|646.34|654.19|646.39|654.52|646.72|653.55|645.75|562
1657390800000|2022-07-09 18:20:00|654.17|646.37|653.73|645.93|654.65|646.85|653.21|645.41|591
1657391100000|2022-07-09 18:25:00|653.72|645.92|655.03|647.23|655.04|647.24|653.59|645.79|592
1657391400000|2022-07-09 18:30:00|655.02|647.22|657.1|649.3|657.11|649.31|654.34|646.54|619
1657391700000|2022-07-09 18:35:00|657.09|649.29|658.36|650.56|660.05|652.25|656.82|649.02|675
1657392000000|2022-07-09 18:40:00|658.37|650.57|660.3|652.5|660.42|652.62|657.49|649.69|583
1657392300000|2022-07-09 18:45:00|660.31|652.51|661.09|653.29|662.07|654.27|660.3|652.5|644
1657392600000|2022-07-09 18:50:00|661.08|653.28|658.07|650.27|661.13|653.33|657.68|649.88|561
1657392900000|2022-07-09 18:55:00|658.09|650.29|658.34|650.54|658.57|650.77|657.48|649.68|504
1657393200000|2022-07-09 19:00:00|658.32|650.52|658.8|651|658.8|651|658|650.2|519
1657393500000|2022-07-09 19:05:00|658.7|650.9|658.28|650.48|658.96|651.16|658.2|650.4|432
1657393800000|2022-07-09 19:10:00|658.26|650.46|653.67|645.87|658.7|650.9|652.63|644.83|764
1657394100000|2022-07-09 19:15:00|653.66|645.86|654.73|646.93|655.15|647.35|653.1|645.3|586
1657394400000|2022-07-09 19:20:00|654.74|646.94|654.4|646.6|655.01|647.21|654.05|646.25|454
1657394700000|2022-07-09 19:25:00|654.47|646.67|653.98|646.18|654.77|646.97|653.57|645.77|314
1657395000000|2022-07-09 19:30:00|653.99|646.19|653.45|645.65|654.32|646.52|653.07|645.27|480
1657395300000|2022-07-09 19:35:00|653.44|645.64|654.1|646.3|654.19|646.39|653.27|645.47|404
1657395600000|2022-07-09 19:40:00|654.19|646.39|653.93|646.13|654.36|646.56|653.1|645.3|585
1657395900000|2022-07-09 19:45:00|653.92|646.12|654.18|646.38|654.4|646.6|653.37|645.57|640
1657396200000|2022-07-09 19:50:00|654.22|646.42|654.56|646.76|654.66|646.86|654.13|646.33|560
1657396500000|2022-07-09 19:55:00|654.54|646.74|655.02|647.22|655.05|647.25|654.15|646.35|598
1657396800000|2022-07-09 20:00:00|655.04|647.24|653.55|645.75|655.2|647.4|653.55|645.75|522
1657397100000|2022-07-09 20:05:00|653.57|645.77|653.06|645.26|653.57|645.77|652.8|645|412
1657397400000|2022-07-09 20:10:00|653.07|645.27|652.6|644.8|653.19|645.39|652.53|644.73|589
1657397700000|2022-07-09 20:15:00|652.61|644.81|651.42|643.62|652.7|644.9|650.94|643.14|605
1657398000000|2022-07-09 20:20:00|651.45|643.65|651.42|643.62|651.92|644.12|651.07|643.27|588
1657398300000|2022-07-09 20:25:00|651.47|643.67|651.5|643.7|651.64|643.84|651.29|643.49|541
1657398600000|2022-07-09 20:30:00|651.48|643.68|651.48|643.68|652.22|644.42|651.34|643.54|504
1657398900000|2022-07-09 20:35:00|651.5|643.7|651.63|643.83|652.09|644.29|651.35|643.55|594
1657399200000|2022-07-09 20:40:00|651.62|643.82|651.52|643.72|652.31|644.51|651.13|643.33|569
1657399500000|2022-07-09 20:45:00|651.51|643.71|652.47|644.67|652.69|644.89|651.37|643.57|603
1657399800000|2022-07-09 20:50:00|652.5|644.7|652.34|644.54|652.57|644.77|652.07|644.27|595
1657400100000|2022-07-09 20:55:00|652.36|644.56|652.46|644.66|652.86|645.06|652.17|644.37|549
1657400400000|2022-07-09 21:00:00|652.45|644.65|652.99|645.19|653.01|645.21|652.24|644.44|535
1657400700000|2022-07-09 21:05:00|653|645.2|653.27|645.47|654.16|646.36|652.36|644.56|612
1657401000000|2022-07-09 21:10:00|653.25|645.45|652.99|645.19|653.46|645.66|652.77|644.97|576
1657401300000|2022-07-09 21:15:00|652.93|645.13|652.69|644.89|654.08|646.28|652.66|644.86|467
1657401600000|2022-07-09 21:20:00|652.68|644.88|653.26|645.46|653.31|645.51|652.18|644.38|126
1657401900000|2022-07-09 21:25:00|653.3|645.5|654.27|646.47|654.37|646.57|653.29|645.49|260
1657402200000|2022-07-09 21:30:00|654.28|646.48|654.65|646.85|654.71|646.91|653.82|646.02|270
1657402500000|2022-07-09 21:35:00|654.66|646.86|655.34|647.54|655.43|647.63|654.65|646.85|225
1657402800000|2022-07-09 21:40:00|655.37|647.57|655.47|647.67|655.64|647.84|655.34|647.54|203
1657403100000|2022-07-09 21:45:00|655.48|647.68|655.44|647.64|656.08|648.28|655.41|647.61|317
1657403400000|2022-07-09 21:50:00|655.5|647.7|656.24|648.44|656.31|648.51|655.46|647.66|227
1657403700000|2022-07-09 21:55:00|656.23|648.43|654.39|646.59|656.46|648.66|654.37|646.57|249
1657404000000|2022-07-09 22:00:00|654.37|646.57|655.45|647.65|656.49|648.69|654.18|646.38|459
1657404300000|2022-07-09 22:05:00|655.53|647.73|656.44|648.64|656.65|648.85|654.49|646.69|361
1657404600000|2022-07-09 22:10:00|656.51|648.71|656.29|648.49|656.51|648.71|655.2|647.4|406
1657404900000|2022-07-09 22:15:00|656.32|648.52|655.7|647.9|656.33|648.53|655.49|647.69|235
1657405200000|2022-07-09 22:20:00|655.69|647.89|654.39|646.59|656.17|648.37|654.3|646.5|308
1657405500000|2022-07-09 22:25:00|654.37|646.57|654.45|646.65|654.6|646.8|654.36|646.56|149
1657405800000|2022-07-09 22:30:00|654.44|646.64|654.46|646.66|655.17|647.37|654.35|646.55|202
1657406100000|2022-07-09 22:35:00|654.45|646.65|652.99|645.19|654.45|646.65|652.62|644.82|273
1657406400000|2022-07-09 22:40:00|652.98|645.18|652.37|644.57|653.12|645.32|652.31|644.51|186
1657406700000|2022-07-09 22:45:00|652.38|644.58|654.06|646.26|654.32|646.52|652.08|644.28|256
1657407000000|2022-07-09 22:50:00|654.16|646.36|651.99|644.19|655.28|647.48|651.37|643.57|514
1657407300000|2022-07-09 22:55:00|651.95|644.15|653.03|645.23|653.13|645.33|651.49|643.69|382
1657407600000|2022-07-09 23:00:00|653.04|645.24|652.21|644.41|653.04|645.24|651.57|643.77|443
1657407900000|2022-07-09 23:05:00|652.18|644.38|653.92|646.12|654.3|646.5|652.18|644.38|599
1657408200000|2022-07-09 23:10:00|653.95|646.15|654.22|646.42|654.22|646.42|653.6|645.8|564
1657408500000|2022-07-09 23:15:00|654.3|646.5|655.55|647.75|656.15|648.35|654.06|646.26|650
1657408800000|2022-07-09 23:20:00|655.56|647.76|655.54|647.74|656.13|648.33|655.45|647.65|554
1657409100000|2022-07-09 23:25:00|655.57|647.77|654.3|646.5|655.59|647.79|654.14|646.34|628
1657409400000|2022-07-09 23:30:00|654.31|646.51|654.57|646.77|655.36|647.56|654.23|646.43|655
1657409700000|2022-07-09 23:35:00|654.53|646.73|654.85|647.05|655.27|647.47|654.18|646.38|580
1657410000000|2022-07-09 23:40:00|654.86|647.06|653.77|645.97|655.08|647.28|653.2|645.4|610
1657410300000|2022-07-09 23:45:00|653.8|646|654.06|646.26|654.17|646.37|653.26|645.46|636
1657410600000|2022-07-09 23:50:00|654.05|646.25|654.26|646.46|654.31|646.51|653.51|645.71|450
1657410900000|2022-07-09 23:55:00|654.27|646.47|652.28|644.48|654.62|646.82|652.06|644.26|555
1657411200000|2022-07-10 00:00:00|652.27|644.47|651.41|643.61|652.51|644.71|651.34|643.54|523
1657411500000|2022-07-10 00:05:00|651.42|643.62|650.05|642.25|651.46|643.66|650.05|642.25|425
1657411800000|2022-07-10 00:10:00|650.06|642.26|648.34|640.54|650.1|642.3|646.54|638.74|684
1657412100000|2022-07-10 00:15:00|648.35|640.55|649.43|641.63|652.11|644.31|647.89|640.09|695
1657412400000|2022-07-10 00:20:00|649.42|641.62|648.45|640.65|650.04|642.24|648.01|640.21|530
1657412700000|2022-07-10 00:25:00|648.48|640.68|649.52|641.72|649.52|641.72|648.37|640.57|491
1657413000000|2022-07-10 00:30:00|649.48|641.68|649.02|641.22|649.52|641.72|648.57|640.77|506
1657413300000|2022-07-10 00:35:00|649.03|641.23|649.19|641.39|649.26|641.46|648.28|640.48|491
1657413600000|2022-07-10 00:40:00|649.2|641.4|646.72|638.92|649.2|641.4|646.47|638.67|603
1657413900000|2022-07-10 00:45:00|646.71|638.91|643.45|635.65|647.47|639.67|642.67|634.87|585
1657414200000|2022-07-10 00:50:00|643.52|635.72|643.22|635.42|644.2|636.4|642.59|634.79|669
1657414500000|2022-07-10 00:55:00|643.23|635.43|643.11|635.31|644.11|636.31|642.69|634.89|601
1657414800000|2022-07-10 01:00:00|643.09|635.29|643.83|636.03|644.28|636.48|641.89|634.09|675
1657415100000|2022-07-10 01:05:00|643.81|636.01|644.35|636.55|644.82|637.02|643.36|635.56|603
1657415400000|2022-07-10 01:10:00|644.33|636.53|645.11|637.31|645.61|637.81|644.13|636.33|601
1657415700000|2022-07-10 01:15:00|645.09|637.29|646.48|638.68|646.48|638.68|644.84|637.04|631
1657416000000|2022-07-10 01:20:00|646.5|638.7|648|640.2|648.01|640.21|646.06|638.26|584
1657416300000|2022-07-10 01:25:00|647.98|640.18|645.3|637.5|648.11|640.31|645.27|637.47|512
1657416600000|2022-07-10 01:30:00|645.31|637.51|646.99|639.19|647|639.2|644.98|637.18|616
1657416900000|2022-07-10 01:35:00|647.01|639.21|646.37|638.57|647.04|639.24|645.28|637.48|615
1657417200000|2022-07-10 01:40:00|646.36|638.56|646.24|638.44|647.25|639.45|646.21|638.41|595
1657417500000|2022-07-10 01:45:00|646.23|638.43|645.6|637.8|646.72|638.92|645.49|637.69|458
1657417800000|2022-07-10 01:50:00|645.8|638|645.85|638.05|646.29|638.49|644.94|637.14|576
1657418100000|2022-07-10 01:55:00|645.88|638.08|644.2|636.4|646.11|638.31|643.66|635.86|589
1657418400000|2022-07-10 02:00:00|644.17|636.37|645.08|637.28|645.13|637.33|643.57|635.77|639
1657418700000|2022-07-10 02:05:00|645.09|637.29|647.27|639.47|647.34|639.54|644.67|636.87|653
1657419000000|2022-07-10 02:10:00|647.28|639.48|647.1|639.3|648.08|640.28|646.94|639.14|616
1657419300000|2022-07-10 02:15:00|647.11|639.31|648.11|640.31|648.4|640.6|646.66|638.86|611
1657419600000|2022-07-10 02:20:00|648.1|640.3|648.51|640.71|648.92|641.12|648.02|640.22|587
1657419900000|2022-07-10 02:25:00|648.52|640.72|638.92|631.12|648.53|640.73|638.92|631.12|836
1657420200000|2022-07-10 02:30:00|638.88|631.08|638.37|630.57|639.25|631.45|636.69|628.89|850
1657420500000|2022-07-10 02:35:00|638.36|630.56|638.9|631.1|640.54|632.74|638.1|630.3|752
1657420800000|2022-07-10 02:40:00|638.89|631.09|639.77|631.97|640.19|632.39|638.84|631.04|697
1657421100000|2022-07-10 02:45:00|639.78|631.98|640.31|632.51|641.14|633.34|639.42|631.62|715
1657421400000|2022-07-10 02:50:00|640.32|632.52|640.55|632.75|641.19|633.39|640.23|632.43|676
1657421700000|2022-07-10 02:55:00|640.54|632.74|640.95|633.15|641.08|633.28|640.33|632.53|581
1657422000000|2022-07-10 03:00:00|641.02|633.22|639.95|632.15|641.04|633.24|639.72|631.92|642
1657422300000|2022-07-10 03:05:00|639.96|632.16|639.9|632.1|640.63|632.83|639.31|631.51|535
1657422600000|2022-07-10 03:10:00|639.89|632.09|641.18|633.38|641.3|633.5|639.85|632.05|474
1657422900000|2022-07-10 03:15:00|641.19|633.39|641.15|633.35|641.97|634.17|640.83|633.03|399
1657423200000|2022-07-10 03:20:00|641.16|633.36|640.45|632.65|641.94|634.14|640.07|632.27|422
1657423500000|2022-07-10 03:25:00|640.46|632.66|638.51|630.71|640.98|633.18|637.06|629.26|531
1657423800000|2022-07-10 03:30:00|638.5|630.7|637.09|629.29|638.58|630.78|636.62|628.82|441
1657424100000|2022-07-10 03:35:00|637.08|629.28|638.41|630.61|638.55|630.75|637.08|629.28|369
1657424400000|2022-07-10 03:40:00|638.4|630.6|639.12|631.32|639.15|631.35|638.23|630.43|304
1657424700000|2022-07-10 03:45:00|639.13|631.33|640.23|632.43|640.24|632.44|638.56|630.76|351
1657425000000|2022-07-10 03:50:00|640.22|632.42|639.46|631.66|640.25|632.45|639.15|631.35|341
1657425300000|2022-07-10 03:55:00|639.4|631.6|639.17|631.37|639.51|631.71|638.71|630.91|416
1657425600000|2022-07-10 04:00:00|639.18|631.38|638.23|630.43|639.2|631.4|637.7|629.9|436
1657425900000|2022-07-10 04:05:00|638.2|630.4|639.27|631.47|639.34|631.54|637.2|629.4|388
1657426200000|2022-07-10 04:10:00|639.28|631.48|638.09|630.29|639.63|631.83|637.28|629.48|417
1657426500000|2022-07-10 04:15:00|638.08|630.28|638.81|631.01|638.94|631.14|637.47|629.67|519
1657426800000|2022-07-10 04:20:00|638.82|631.02|640.22|632.42|640.31|632.51|638.49|630.69|440
1657427100000|2022-07-10 04:25:00|640.2|632.4|640.12|632.32|640.49|632.69|639.43|631.63|291
1657427400000|2022-07-10 04:30:00|640.28|632.48|638.61|630.81|640.28|632.48|638.26|630.46|429
1657427700000|2022-07-10 04:35:00|638.62|630.82|638.49|630.69|638.98|631.18|637.85|630.05|605
1657428000000|2022-07-10 04:40:00|638.46|630.66|639.98|632.18|640.09|632.29|638.34|630.54|627
1657428300000|2022-07-10 04:45:00|639.99|632.19|640.4|632.6|640.59|632.79|639.38|631.58|571
1657428600000|2022-07-10 04:50:00|640.42|632.62|641.29|633.49|642.14|634.34|640.42|632.62|448
1657428900000|2022-07-10 04:55:00|641.3|633.5|641.25|633.45|641.56|633.76|641.18|633.38|338
1657429200000|2022-07-10 05:00:00|641.26|633.46|641.46|633.66|641.58|633.78|641.15|633.35|348
1657429500000|2022-07-10 05:05:00|641.42|633.62|642.23|634.43|642.9|635.1|641.4|633.6|493
1657429800000|2022-07-10 05:10:00|642.24|634.44|642.49|634.69|642.91|635.11|642.12|634.32|382
1657430100000|2022-07-10 05:15:00|642.47|634.67|643.08|635.28|643.13|635.33|642.38|634.58|339
1657430400000|2022-07-10 05:20:00|643.09|635.29|642.05|634.25|643.09|635.29|641.54|633.74|304
1657430700000|2022-07-10 05:25:00|642.03|634.23|642.35|634.55|642.4|634.6|641.57|633.77|323
1657431000000|2022-07-10 05:30:00|642.36|634.56|641.55|633.75|642.38|634.58|641.53|633.73|231
1657431300000|2022-07-10 05:35:00|641.54|633.74|642.4|634.6|642.4|634.6|641.14|633.34|274
1657431600000|2022-07-10 05:40:00|642.39|634.59|642.31|634.51|643.17|635.37|642.27|634.47|420
1657431900000|2022-07-10 05:45:00|642.33|634.53|641.6|633.8|642.33|634.53|641.2|633.4|342
1657432200000|2022-07-10 05:50:00|641.59|633.79|641.13|633.33|641.61|633.81|640.61|632.81|419
1657432500000|2022-07-10 05:55:00|641.1|633.3|641.05|633.25|641.47|633.67|640.99|633.19|222
1657432800000|2022-07-10 06:00:00|641.07|633.27|639.95|632.15|641.12|633.32|639.35|631.55|444
1657433100000|2022-07-10 06:05:00|639.92|632.12|639.21|631.41|640.15|632.35|639.04|631.24|323
1657433400000|2022-07-10 06:10:00|639.2|631.4|637.57|629.77|639.39|631.59|637.1|629.3|271
1657433700000|2022-07-10 06:15:00|637.55|629.75|638.28|630.48|638.53|630.73|637.12|629.32|567
1657434000000|2022-07-10 06:20:00|638.27|630.47|638.59|630.79|638.67|630.87|637.57|629.77|612
1657434300000|2022-07-10 06:25:00|638.62|630.82|639.39|631.59|639.47|631.67|638.44|630.64|503
1657434600000|2022-07-10 06:30:00|639.29|631.49|639.65|631.85|639.71|631.91|638.68|630.88|578
1657434900000|2022-07-10 06:35:00|639.66|631.86|639.58|631.78|640.56|632.76|639.49|631.69|489
1657435200000|2022-07-10 06:40:00|639.39|631.59|639.46|631.66|640.02|632.22|638.52|630.72|604
1657435500000|2022-07-10 06:45:00|639.44|631.64|640.13|632.33|640.91|633.11|639.43|631.63|628
1657435800000|2022-07-10 06:50:00|640.15|632.35|639.14|631.34|640.53|632.73|639.06|631.26|586
1657436100000|2022-07-10 06:55:00|639.15|631.35|639.32|631.52|639.52|631.72|637.53|629.73|617
1657436400000|2022-07-10 07:00:00|639.34|631.54|638.62|630.82|639.56|631.76|638.47|630.67|554
1657436700000|2022-07-10 07:05:00|638.61|630.81|639.08|631.28|639.27|631.47|637.62|629.82|655
1657437000000|2022-07-10 07:10:00|639.07|631.27|639.14|631.34|639.46|631.66|638.47|630.67|598
1657437300000|2022-07-10 07:15:00|639.15|631.35|638.53|630.73|639.4|631.6|638.26|630.46|609
1657437600000|2022-07-10 07:20:00|638.6|630.8|638.25|630.45|638.67|630.87|637.69|629.89|624
1657437900000|2022-07-10 07:25:00|638.21|630.41|639.12|631.32|639.16|631.36|637.98|630.18|637
1657438200000|2022-07-10 07:30:00|639.15|631.35|638.5|630.7|639.28|631.48|638.21|630.41|625
1657438500000|2022-07-10 07:35:00|638.49|630.69|639.3|631.5|639.41|631.61|638.21|630.41|635
1657438800000|2022-07-10 07:40:00|639.33|631.53|639.74|631.94|640.33|632.53|639.22|631.42|637
1657439100000|2022-07-10 07:45:00|639.73|631.93|640.06|632.26|640.3|632.5|639.25|631.45|649
1657439400000|2022-07-10 07:50:00|640.02|632.22|640.09|632.29|640.43|632.63|639.42|631.62|622
1657439700000|2022-07-10 07:55:00|640.1|632.3|639.45|631.65|640.25|632.45|639.29|631.49|596
1657440000000|2022-07-10 08:00:00|639.46|631.66|640.37|632.57|640.39|632.59|639.35|631.55|558
1657440300000|2022-07-10 08:05:00|640.36|632.56|639.48|631.68|640.55|632.75|639.28|631.48|495
1657440600000|2022-07-10 08:10:00|639.53|631.73|639.5|631.7|639.58|631.78|639.12|631.32|577
1657440900000|2022-07-10 08:15:00|639.48|631.68|639.37|631.57|639.58|631.78|639.09|631.29|580
1657441200000|2022-07-10 08:20:00|639.36|631.56|639.96|632.16|640.27|632.47|639.15|631.35|603
1657441500000|2022-07-10 08:25:00|639.97|632.17|639.68|631.88|641.43|633.63|639.68|631.88|620
1657441800000|2022-07-10 08:30:00|639.72|631.92|640.42|632.62|641.66|633.86|639.38|631.58|593
1657442100000|2022-07-10 08:35:00|640.57|632.77|639.02|631.22|640.57|632.77|638.82|631.02|587
1657442400000|2022-07-10 08:40:00|639.01|631.21|638.7|630.9|639.52|631.72|638.31|630.51|657
1657442700000|2022-07-10 08:45:00|638.68|630.88|639.16|631.36|639.57|631.77|638.58|630.78|578
1657443000000|2022-07-10 08:50:00|639.18|631.38|634.44|626.64|639.24|631.44|633.49|625.69|661
1657443300000|2022-07-10 08:55:00|634.46|626.66|635.45|627.65|635.48|627.68|634.34|626.54|496
1657443600000|2022-07-10 09:00:00|635.44|627.64|636.23|628.43|636.3|628.5|634.66|626.86|360
1657443900000|2022-07-10 09:05:00|636.24|628.44|636.29|628.49|636.4|628.6|635.6|627.8|417
1657444200000|2022-07-10 09:10:00|636.28|628.48|635.61|627.81|636.39|628.59|635.52|627.72|324
1657444500000|2022-07-10 09:15:00|635.6|627.8|636.47|628.67|636.49|628.69|635.46|627.66|288
1657444800000|2022-07-10 09:20:00|636.45|628.65|635.42|627.62|636.57|628.77|635.32|627.52|426
1657445100000|2022-07-10 09:25:00|635.45|627.65|635.21|627.41|635.97|628.17|634.64|626.84|426
1657445400000|2022-07-10 09:30:00|635.26|627.46|635.44|627.64|635.44|627.64|634.56|626.76|394
1657445700000|2022-07-10 09:35:00|635.46|627.66|637.1|629.3|637.21|629.41|635.45|627.65|321
1657446000000|2022-07-10 09:40:00|637.09|629.29|636.55|628.75|637.17|629.37|636.47|628.67|299
1657446300000|2022-07-10 09:45:00|636.6|628.8|637.18|629.38|637.23|629.43|636.56|628.76|247
1657446600000|2022-07-10 09:50:00|637.17|629.37|636.14|628.34|637.18|629.38|636.12|628.32|284
1657446900000|2022-07-10 09:55:00|636.15|628.35|635.17|627.37|636.15|628.35|634.6|626.8|434
1657447200000|2022-07-10 10:00:00|635.19|627.39|634.72|626.92|635.21|627.41|634.57|626.77|419
1657447500000|2022-07-10 10:05:00|634.71|626.91|634.89|627.09|635.32|627.52|634.36|626.56|416
1657447800000|2022-07-10 10:10:00|634.72|626.92|635.49|627.69|635.6|627.8|634.58|626.78|431
1657448100000|2022-07-10 10:15:00|635.59|627.79|635.16|627.36|636.33|628.53|634.66|626.86|372
1657448400000|2022-07-10 10:20:00|635.17|627.37|635.46|627.66|636.01|628.21|634.34|626.54|405
1657448700000|2022-07-10 10:25:00|635.49|627.69|635.34|627.54|636.05|628.25|635.29|627.49|383
1657449000000|2022-07-10 10:30:00|635.38|627.58|635.96|628.16|636.19|628.39|635.32|627.52|437
1657449300000|2022-07-10 10:35:00|636.05|628.25|636.54|628.74|636.61|628.81|634.72|626.92|413
1657449600000|2022-07-10 10:40:00|636.57|628.77|635.46|627.66|636.57|628.77|635.45|627.65|563
1657449900000|2022-07-10 10:45:00|635.45|627.65|634.46|626.66|635.57|627.77|632.71|624.91|682
1657450200000|2022-07-10 10:50:00|634.45|626.65|635.27|627.47|635.5|627.7|634.36|626.56|617
1657450500000|2022-07-10 10:55:00|635.23|627.43|635.28|627.48|635.41|627.61|634.51|626.71|603
1657450800000|2022-07-10 11:00:00|635.24|627.44|635.26|627.46|635.5|627.7|635.15|627.35|499
1657451100000|2022-07-10 11:05:00|635.27|627.47|634.26|626.46|635.32|627.52|634.23|626.43|568
1657451400000|2022-07-10 11:10:00|634.25|626.45|634.95|627.15|635.15|627.35|634.14|626.34|570
1657451700000|2022-07-10 11:15:00|634.96|627.16|635.1|627.3|635.42|627.62|634.55|626.75|598
1657452000000|2022-07-10 11:20:00|635.08|627.28|630.01|622.21|635.09|627.29|629.46|621.66|780
1657452300000|2022-07-10 11:25:00|630.03|622.23|630.92|623.12|631.06|623.26|629.66|621.86|623
1657452600000|2022-07-10 11:30:00|630.93|623.13|630.29|622.49|631.28|623.48|630.18|622.38|580
1657452900000|2022-07-10 11:35:00|630.32|622.52|630.25|622.45|630.79|622.99|630.13|622.33|301
1657453200000|2022-07-10 11:40:00|630.26|622.46|631.31|623.51|631.54|623.74|630.18|622.38|509
1657453500000|2022-07-10 11:45:00|631.32|623.52|633.54|625.74|633.97|626.17|631.29|623.49|609
1657453800000|2022-07-10 11:50:00|633.55|625.75|633.76|625.96|634.19|626.39|633.42|625.62|309
1657454100000|2022-07-10 11:55:00|633.77|625.97|633.35|625.55|633.84|626.04|632.46|624.66|543
1657454400000|2022-07-10 12:00:00|633.34|625.54|631.18|623.38|634.38|626.58|631.15|623.35|614
1657454700000|2022-07-10 12:05:00|631.19|623.39|631.44|623.64|632.51|624.71|631.19|623.39|293
1657455000000|2022-07-10 12:10:00|631.43|623.63|633.35|625.55|633.49|625.69|631.43|623.63|270
1657455300000|2022-07-10 12:15:00|633.32|625.52|634.12|626.32|634.38|626.58|633.12|625.32|587
1657455600000|2022-07-10 12:20:00|634.1|626.3|634.01|626.21|635.05|627.25|633.79|625.99|314
1657455900000|2022-07-10 12:25:00|634|626.2|634.19|626.39|634.36|626.56|633.58|625.78|239
1657456200000|2022-07-10 12:30:00|634.21|626.41|635.07|627.27|635.22|627.42|634.19|626.39|364
1657456500000|2022-07-10 12:35:00|635.1|627.3|635.19|627.39|635.21|627.41|634.59|626.79|351
1657456800000|2022-07-10 12:40:00|635.18|627.38|633.46|625.66|635.22|627.42|633.44|625.64|588
1657457100000|2022-07-10 12:45:00|633.47|625.67|632.79|624.99|633.64|625.84|632.78|624.98|516
1657457400000|2022-07-10 12:50:00|632.77|624.97|633.59|625.79|634.03|626.23|632.76|624.96|599
1657457700000|2022-07-10 12:55:00|633.48|625.68|636.37|628.57|636.41|628.61|633.41|625.61|618
1657458000000|2022-07-10 13:00:00|636.38|628.58|635.06|627.26|636.57|628.77|634.9|627.1|433
1657458300000|2022-07-10 13:05:00|635.05|627.25|634.98|627.18|635.12|627.32|634|626.2|621
1657458600000|2022-07-10 13:10:00|634.99|627.19|634.1|626.3|635.08|627.28|634.04|626.24|584
1657458900000|2022-07-10 13:15:00|634.12|626.32|632.84|625.04|634.15|626.35|632.76|624.96|661
1657459200000|2022-07-10 13:20:00|632.82|625.02|633.12|625.32|633.72|625.92|632.77|624.97|606
1657459500000|2022-07-10 13:25:00|633.13|625.33|632.2|624.4|633.16|625.36|632.08|624.28|631
1657459800000|2022-07-10 13:30:00|632.18|624.38|631.01|623.21|632.42|624.62|628.04|620.24|800
1657460100000|2022-07-10 13:35:00|630.97|623.17|629.29|621.49|630.97|623.17|628.38|620.58|732
1657460400000|2022-07-10 13:40:00|629.26|621.46|629.61|621.81|630.52|622.72|629.15|621.35|654
1657460700000|2022-07-10 13:45:00|629.64|621.84|628.63|620.83|629.65|621.85|628.56|620.76|660
1657461000000|2022-07-10 13:50:00|628.64|620.84|629.03|621.23|629.28|621.48|628.52|620.72|636
1657461300000|2022-07-10 13:55:00|629.04|621.24|630.14|622.34|630.28|622.48|628.98|621.18|619
1657461600000|2022-07-10 14:00:00|630.16|622.36|629.1|621.3|630.16|622.36|629.07|621.27|614
1657461900000|2022-07-10 14:05:00|629.09|621.29|623.95|616.15|629.18|621.38|621.97|614.17|751
1657462200000|2022-07-10 14:10:00|623.96|616.16|623.18|615.38|624.08|616.28|622.2|614.4|707
1657462500000|2022-07-10 14:15:00|623.22|615.42|624.11|616.31|624.96|617.16|622.99|615.19|716
1657462800000|2022-07-10 14:20:00|624.13|616.33|623.2|615.4|624.31|616.51|623.05|615.25|677
1657463100000|2022-07-10 14:25:00|623.29|615.49|622.01|614.21|623.29|615.49|620.5|612.7|821
1657463400000|2022-07-10 14:30:00|621.99|614.19|619.91|612.11|621.99|614.19|619.02|611.22|796
1657463700000|2022-07-10 14:35:00|619.9|612.1|619.36|611.56|620.39|612.59|618.62|610.82|755
1657464000000|2022-07-10 14:40:00|619.35|611.55|620.14|612.34|620.98|613.18|619.31|611.51|638
1657464300000|2022-07-10 14:45:00|620.13|612.33|620.38|612.58|620.54|612.74|619.12|611.32|685
1657464600000|2022-07-10 14:50:00|620.42|612.62|617.89|610.09|621.61|613.81|616.53|608.73|715
1657464900000|2022-07-10 14:55:00|617.91|610.11|617.37|609.57|618.09|610.29|616.99|609.19|727
1657465200000|2022-07-10 15:00:00|617.38|609.58|619.92|612.12|620.3|612.5|616.01|608.21|755
1657465500000|2022-07-10 15:05:00|619.93|612.13|619.88|612.08|620.05|612.25|618.14|610.34|671
1657465800000|2022-07-10 15:10:00|619.87|612.07|618.99|611.19|620.16|612.36|618.65|610.85|659
1657466100000|2022-07-10 15:15:00|618.98|611.18|619.22|611.42|620.22|612.42|618.49|610.69|687
1657466400000|2022-07-10 15:20:00|619.23|611.43|618.46|610.66|619.98|612.18|617.46|609.66|624
1657466700000|2022-07-10 15:25:00|618.45|610.65|618.3|610.5|619.01|611.21|617.39|609.59|409
1657467000000|2022-07-10 15:30:00|618.29|610.49|619.41|611.61|620.08|612.28|618.29|610.49|547
1657467300000|2022-07-10 15:35:00|619.42|611.62|618.57|610.77|619.42|611.62|618.33|610.53|648
1657467600000|2022-07-10 15:40:00|618.56|610.76|618.94|611.14|619.14|611.34|617.97|610.17|625
1657467900000|2022-07-10 15:45:00|618.95|611.15|619.75|611.95|620.06|612.26|618.88|611.08|540
1657468200000|2022-07-10 15:50:00|619.76|611.96|619.19|611.39|619.96|612.16|618.65|610.85|379
1657468500000|2022-07-10 15:55:00|619.18|611.38|619.59|611.79|619.82|612.02|619.02|611.22|356
1657468800000|2022-07-10 16:00:00|619.61|611.81|620|612.2|620.3|612.5|618.45|610.65|461
1657469100000|2022-07-10 16:05:00|619.98|612.18|618.8|611|620.1|612.3|618.18|610.38|461
1657469400000|2022-07-10 16:10:00|618.77|610.97|615.47|607.67|618.82|611.02|614.74|606.94|726
1657469700000|2022-07-10 16:15:00|615.46|607.66|618.99|611.19|619.6|611.8|615.24|607.44|687
1657470000000|2022-07-10 16:20:00|619.01|611.21|618.5|610.7|619.08|611.28|618.37|610.57|459
1657470300000|2022-07-10 16:25:00|618.39|610.59|620.2|612.4|620.62|612.82|618.23|610.43|492
1657470600000|2022-07-10 16:30:00|620.15|612.35|621.52|613.72|622.05|614.25|620.13|612.33|550
1657470900000|2022-07-10 16:35:00|621.5|613.7|621.36|613.56|622.46|614.66|621.31|613.51|439
1657471200000|2022-07-10 16:40:00|621.35|613.55|623.26|615.46|623.63|615.83|621.25|613.45|485
1657471500000|2022-07-10 16:45:00|623.27|615.47|622.37|614.57|624.89|617.09|622.3|614.5|581
1657471800000|2022-07-10 16:50:00|622.36|614.56|622.34|614.54|622.87|615.07|621.75|613.95|451
1657472100000|2022-07-10 16:55:00|622.33|614.53|621.97|614.17|623.22|615.42|621.77|613.97|440
1657472400000|2022-07-10 17:00:00|621.96|614.16|621.57|613.77|622.31|614.51|620.73|612.93|551
1657472700000|2022-07-10 17:05:00|621.56|613.76|621.62|613.82|621.77|613.97|620.48|612.68|456
1657473000000|2022-07-10 17:10:00|621.61|613.81|621.61|613.81|622.45|614.65|621.23|613.43|380
1657473300000|2022-07-10 17:15:00|621.62|613.82|621.2|613.4|621.71|613.91|621.13|613.33|308
1657473600000|2022-07-10 17:20:00|621.18|613.38|621.32|613.52|621.7|613.9|621.16|613.36|311
1657473900000|2022-07-10 17:25:00|621.45|613.65|622.22|614.42|622.47|614.67|621.29|613.49|381
1657474200000|2022-07-10 17:30:00|622.16|614.36|622.69|614.89|623.07|615.27|621.72|613.92|385
1657474500000|2022-07-10 17:35:00|622.7|614.9|621.87|614.07|622.72|614.92|621.57|613.77|157
1657474800000|2022-07-10 17:40:00|621.81|614.01|621.56|613.76|622.01|614.21|621.48|613.68|286
1657475100000|2022-07-10 17:45:00|621.55|613.75|622.02|614.22|622.14|614.34|621.3|613.5|234
1657475400000|2022-07-10 17:50:00|622.01|614.21|620.28|612.48|622.01|614.21|619.71|611.91|530
1657475700000|2022-07-10 17:55:00|620.25|612.45|620.24|612.44|620.49|612.69|619.92|612.12|597
1657476000000|2022-07-10 18:00:00|620.31|612.51|620.48|612.68|620.57|612.77|620.09|612.29|527
1657476300000|2022-07-10 18:05:00|620.46|612.66|619.39|611.59|620.64|612.84|619.17|611.37|544
1657476600000|2022-07-10 18:10:00|619.38|611.58|620.17|612.37|620.34|612.54|619.24|611.44|258
1657476900000|2022-07-10 18:15:00|620.18|612.38|619.72|611.92|620.52|612.72|619.7|611.9|306
1657477200000|2022-07-10 18:20:00|619.75|611.95|619.84|612.04|620.4|612.6|619.44|611.64|304
1657477500000|2022-07-10 18:25:00|619.69|611.89|619.59|611.79|620.34|612.54|619.5|611.7|254
1657477800000|2022-07-10 18:30:00|619.61|611.81|620.15|612.35|620.16|612.36|619.46|611.66|314
1657478100000|2022-07-10 18:35:00|620.13|612.33|618.58|610.78|620.16|612.36|618.58|610.78|449
1657478400000|2022-07-10 18:40:00|618.59|610.79|619.37|611.57|619.49|611.69|618.59|610.79|458
1657478700000|2022-07-10 18:45:00|619.4|611.6|619.61|611.81|619.65|611.85|619.18|611.38|312
1657479000000|2022-07-10 18:50:00|619.66|611.86|620.02|612.22|620.15|612.35|619.32|611.52|382
1657479300000|2022-07-10 18:55:00|620.05|612.25|621.71|613.91|621.98|614.18|619.93|612.13|328
1657479600000|2022-07-10 19:00:00|621.7|613.9|619.38|611.58|621.7|613.9|619.37|611.57|438
1657479900000|2022-07-10 19:05:00|619.35|611.55|619.16|611.36|619.74|611.94|618.74|610.94|359
1657480200000|2022-07-10 19:10:00|619.19|611.39|619.81|612.01|620.18|612.38|619.11|611.31|384
1657480500000|2022-07-10 19:15:00|619.82|612.02|619.62|611.82|620.6|612.8|619.62|611.82|394
1657480800000|2022-07-10 19:20:00|619.68|611.88|621|611.7|621|612.24|619.37|610.9|329
1657481100000|2022-07-10 19:25:00|620.99|611.69|620.27|610.97|621.74|612.44|620.18|610.88|536
1657481400000|2022-07-10 19:30:00|620.26|610.96|620.49|611.19|620.99|611.69|619.97|610.67|566
1657481700000|2022-07-10 19:35:00|620.47|611.17|620.74|611.44|621.8|612.5|620.19|610.89|605
1657482000000|2022-07-10 19:40:00|620.76|611.46|620.3|611|621.03|611.73|620.17|610.87|341
1657482300000|2022-07-10 19:45:00|620.31|611.01|620.39|611.09|620.75|611.45|620.06|610.76|378
1657482600000|2022-07-10 19:50:00|620.4|611.1|621.83|612.53|621.9|612.6|620.32|611.02|331
1657482900000|2022-07-10 19:55:00|621.94|612.64|624.41|615.11|624.42|615.12|621.35|612.05|531
1657483200000|2022-07-10 20:00:00|624.38|615.08|623.29|613.99|624.41|615.11|622.99|613.69|391
1657483500000|2022-07-10 20:05:00|623.26|613.96|623.3|614|623.58|614.28|622.3|613|415
1657483800000|2022-07-10 20:10:00|623.29|613.99|622.83|613.53|623.34|614.04|622.45|613.15|356
1657484100000|2022-07-10 20:15:00|622.82|613.52|622.37|613.07|623.01|613.71|622.03|612.73|582
1657484400000|2022-07-10 20:20:00|622.36|613.06|624.88|615.58|625.01|615.71|622.01|612.71|535
1657484700000|2022-07-10 20:25:00|624.91|615.61|623.87|614.57|625.97|616.67|623.68|614.38|668
1657485000000|2022-07-10 20:30:00|623.85|614.55|623.64|614.34|624.06|614.76|623.28|613.98|559
1657485300000|2022-07-10 20:35:00|623.67|614.37|622.46|613.16|623.77|614.47|622.2|612.9|571
1657485600000|2022-07-10 20:40:00|622.47|613.17|623.37|614.07|623.5|614.2|622.2|612.9|621
1657485900000|2022-07-10 20:45:00|623.38|614.08|622.96|613.66|624.04|614.74|622.86|613.56|557
1657486200000|2022-07-10 20:50:00|622.95|613.65|623.16|613.86|623.41|614.11|622.93|613.63|573
1657486500000|2022-07-10 20:55:00|623.19|613.89|623.34|614.04|623.88|614.58|621.84|612.54|629
1657486800000|2022-07-10 21:00:00|623.51|614.21|624.42|616.62|624.81|617.01|622.07|613.68|628
1657487100000|2022-07-10 21:05:00|624.44|616.64|624.79|616.99|625.58|617.78|623.72|615.92|640
1657487400000|2022-07-10 21:10:00|624.93|617.13|624.17|616.37|625.09|617.29|623.61|615.81|590
1657487700000|2022-07-10 21:15:00|624.16|616.36|623.7|615.9|624.45|616.65|623.52|615.72|426
1657488000000|2022-07-10 21:20:00|623.73|615.93|623.93|616.13|624.41|616.61|623.37|615.57|263
1657488300000|2022-07-10 21:25:00|623.92|616.12|624.15|616.35|624.3|616.5|623.43|615.63|367
1657488600000|2022-07-10 21:30:00|624.17|616.37|623.59|615.79|624.27|616.47|623.49|615.69|234
1657488900000|2022-07-10 21:35:00|623.5|615.7|623.92|616.12|624.27|616.47|623.41|615.61|242
1657489200000|2022-07-10 21:40:00|623.91|616.11|626.12|618.32|626.15|618.35|623.91|616.11|477
1657489500000|2022-07-10 21:45:00|626.04|618.24|624.86|617.06|626.08|618.28|624.61|616.81|378
1657489800000|2022-07-10 21:50:00|624.87|617.07|624.96|617.16|625.03|617.23|624.35|616.55|311
1657490100000|2022-07-10 21:55:00|624.93|617.13|624.38|616.58|625.14|617.34|624.36|616.56|285
1657490400000|2022-07-10 22:00:00|624.36|616.56|619.7|611.9|624.38|616.58|619.4|611.6|560
1657490700000|2022-07-10 22:05:00|619.57|611.77|619.45|611.65|619.78|611.98|617.86|610.06|577
1657491000000|2022-07-10 22:10:00|619.44|611.64|619.07|611.27|619.47|611.67|618.46|610.66|335
1657491300000|2022-07-10 22:15:00|619.17|611.37|618.12|610.32|619.25|611.45|617.26|609.46|436
1657491600000|2022-07-10 22:20:00|618.09|610.29|618.28|610.48|618.57|610.77|617.61|609.81|467
1657491900000|2022-07-10 22:25:00|618.31|610.51|618.18|610.38|618.57|610.77|618.06|610.26|513
1657492200000|2022-07-10 22:30:00|618.21|610.41|618.62|610.82|619.34|611.54|617.64|609.84|480
1657492500000|2022-07-10 22:35:00|618.64|610.84|618.72|610.92|620.11|612.31|618.53|610.73|502
1657492800000|2022-07-10 22:40:00|618.77|610.97|619.25|611.45|620|612.2|618.54|610.74|457
1657493100000|2022-07-10 22:45:00|619.16|611.36|619.53|611.73|620.27|612.47|619.12|611.32|397
1657493400000|2022-07-10 22:50:00|619.52|611.72|620.04|612.24|620.3|612.5|618.94|611.14|569
1657493700000|2022-07-10 22:55:00|620.1|612.3|620.19|612.39|620.7|612.9|619.33|611.53|659
1657494000000|2022-07-10 23:00:00|620.2|612.4|618.16|610.36|620.34|612.54|617.57|609.77|673
1657494300000|2022-07-10 23:05:00|618.15|610.35|616.68|608.88|619.14|611.34|616.64|608.84|682
1657494600000|2022-07-10 23:10:00|616.66|608.86|616.92|609.12|617.52|609.72|616.57|608.77|703
1657494900000|2022-07-10 23:15:00|616.74|608.94|618.01|610.21|618.14|610.34|616.5|608.7|667
1657495200000|2022-07-10 23:20:00|618.02|610.22|623.65|615.85|624.98|617.18|617.83|610.03|671
1657495500000|2022-07-10 23:25:00|623.67|615.87|623|615.2|624.48|616.68|622.31|614.51|613
1657495800000|2022-07-10 23:30:00|622.99|615.19|619.51|611.71|623.11|615.31|619.51|611.71|377
1657496100000|2022-07-10 23:35:00|619.5|611.7|619.83|612.03|621.26|613.46|618.68|610.88|598
1657496400000|2022-07-10 23:40:00|619.88|612.08|622.28|614.48|622.48|614.68|619.47|611.67|395
1657496700000|2022-07-10 23:45:00|622.47|614.67|624.14|616.34|624.53|616.73|621.46|613.66|627
1657497000000|2022-07-10 23:50:00|624.12|616.32|624.5|616.7|625.07|617.27|623.6|615.8|614
1657497300000|2022-07-10 23:55:00|624.53|616.73|623.27|615.47|624.9|617.1|622.54|614.74|588
1657497600000|2022-07-11 00:00:00|623.25|615.45|622.71|614.91|624.51|616.71|620.99|613.19|730
1657497900000|2022-07-11 00:05:00|622.7|614.9|623.84|616.04|624.57|616.77|621.69|613.89|691
1657498200000|2022-07-11 00:10:00|623.85|616.05|624.36|616.56|624.7|616.9|623.67|615.87|660
1657498500000|2022-07-11 00:15:00|624.37|616.57|618.74|610.94|625.72|617.92|618.57|610.77|715
1657498800000|2022-07-11 00:20:00|618.77|610.97|620.02|612.22|621.18|613.38|618.75|610.95|659
1657499100000|2022-07-11 00:25:00|619.99|612.19|620.62|612.82|622.36|614.56|619.87|612.07|677
1657499400000|2022-07-11 00:30:00|620.64|612.84|618.22|610.42|620.67|612.87|618.22|610.42|618
1657499700000|2022-07-11 00:35:00|618.26|610.46|622.19|614.39|622.48|614.68|618.05|610.25|698
1657500000000|2022-07-11 00:40:00|622.12|614.32|623.14|615.34|625.06|617.26|622.12|614.32|555
1657500300000|2022-07-11 00:45:00|623.01|615.21|623.92|616.12|624.97|617.17|622.37|614.57|615
1657500600000|2022-07-11 00:50:00|623.93|616.13|624.25|616.45|624.67|616.87|623.64|615.84|482
1657500900000|2022-07-11 00:55:00|624.27|616.47|623.75|615.95|624.63|616.83|623.5|615.7|416
1657501200000|2022-07-11 01:00:00|623.76|615.96|626.24|618.44|626.55|618.75|622.48|614.68|386
1657501500000|2022-07-11 01:05:00|626.25|618.45|627.12|619.32|627.4|619.6|624.49|616.69|620
1657501800000|2022-07-11 01:10:00|627.13|619.33|627.64|619.84|627.76|619.96|626.32|618.52|507
1657502100000|2022-07-11 01:15:00|627.72|619.92|623.92|616.12|627.72|619.92|623.74|615.94|484
1657502400000|2022-07-11 01:20:00|623.93|616.13|619.68|611.88|624.4|616.6|618.99|611.19|691
1657502700000|2022-07-11 01:25:00|619.72|611.92|619.9|612.1|621.27|613.47|619.55|611.75|695
1657503000000|2022-07-11 01:30:00|619.89|612.09|620.78|612.98|620.87|613.07|619.54|611.74|677
1657503300000|2022-07-11 01:35:00|620.73|612.93|620.29|612.49|620.83|613.03|618.7|610.9|667
1657503600000|2022-07-11 01:40:00|620.16|612.36|621.68|613.88|621.88|614.08|620.16|612.36|643
1657503900000|2022-07-11 01:45:00|621.67|613.87|621.85|614.05|622.97|615.17|621.43|613.63|445
1657504200000|2022-07-11 01:50:00|621.88|614.08|621.3|613.5|622.06|614.26|620.42|612.62|447
1657504500000|2022-07-11 01:55:00|621.31|613.51|620.6|612.8|622.37|614.57|619.92|612.12|450
1657504800000|2022-07-11 02:00:00|620.63|612.83|618.49|610.69|620.8|613|618.49|610.69|462
1657505100000|2022-07-11 02:05:00|618.5|610.7|619.32|611.52|619.7|611.9|618.05|610.25|376
1657505400000|2022-07-11 02:10:00|619.33|611.53|617.02|609.22|619.33|611.53|615.72|607.92|683
1657505700000|2022-07-11 02:15:00|616.95|609.15|618.38|610.58|618.52|610.72|616.42|608.62|579
1657506000000|2022-07-11 02:20:00|618.39|610.59|617.45|609.65|618.52|610.72|617.3|609.5|350
1657506300000|2022-07-11 02:25:00|617.46|609.66|619.38|611.58|619.56|611.76|617.36|609.56|413
1657506600000|2022-07-11 02:30:00|619.35|611.55|619.92|612.12|620.46|612.66|619.23|611.43|507
1657506900000|2022-07-11 02:35:00|619.94|612.14|620.28|612.48|621.01|613.21|619.88|612.08|400
1657507200000|2022-07-11 02:40:00|620.27|612.47|620.39|612.59|621.07|613.27|620.04|612.24|376
1657507500000|2022-07-11 02:45:00|620.29|612.49|619.49|611.69|620.45|612.65|619.45|611.65|321
1657507800000|2022-07-11 02:50:00|619.48|611.68|617.62|609.82|619.71|611.91|617.51|609.71|545
1657508100000|2022-07-11 02:55:00|617.61|609.81|616.47|608.67|617.64|609.84|616.26|608.46|579
1657508400000|2022-07-11 03:00:00|616.45|608.65|611.42|603.62|616.73|608.93|609.98|602.18|725
1657508700000|2022-07-11 03:05:00|611.41|603.61|616.37|608.57|617.03|609.23|611.41|603.61|706
1657509000000|2022-07-11 03:10:00|616.4|608.6|620.3|612.5|620.94|613.14|616.4|608.6|752
1657509300000|2022-07-11 03:15:00|620.32|612.52|621.15|613.35|621.29|613.49|619.64|611.84|738
1657509600000|2022-07-11 03:20:00|621.14|613.34|622.38|614.58|623.07|615.27|620.98|613.18|615
1657509900000|2022-07-11 03:25:00|622.37|614.57|621.28|613.48|623.16|615.36|620.63|612.83|660
1657510200000|2022-07-11 03:30:00|621.29|613.49|621.92|614.12|622.09|614.29|621.17|613.37|604
1657510500000|2022-07-11 03:35:00|621.93|614.13|622.15|614.35|622.95|615.15|621.63|613.83|635
1657510800000|2022-07-11 03:40:00|622.13|614.33|622.2|614.4|622.57|614.77|621.49|613.69|564
1657511100000|2022-07-11 03:45:00|622.22|614.42|622.53|614.73|622.59|614.79|621.95|614.15|568
1657511400000|2022-07-11 03:50:00|622.52|614.72|621.66|613.86|622.67|614.87|621.52|613.72|548
1657511700000|2022-07-11 03:55:00|621.68|613.88|623.17|615.37|623.59|615.79|620.29|612.49|673
1657512000000|2022-07-11 04:00:00|623.16|615.36|624.67|616.87|624.92|617.12|623.01|615.21|546
1657512300000|2022-07-11 04:05:00|624.63|616.83|621.38|613.58|625.52|617.72|621.38|613.58|564
1657512600000|2022-07-11 04:10:00|621.44|613.64|622.38|614.58|622.75|614.95|620.51|612.71|620
1657512900000|2022-07-11 04:15:00|622.36|614.56|623.48|615.68|623.48|615.68|621.99|614.19|542
1657513200000|2022-07-11 04:20:00|623.4|615.6|621.21|613.41|624.97|617.17|621.06|613.26|688
1657513500000|2022-07-11 04:25:00|621.22|613.42|620|612.2|621.34|613.54|619.67|611.87|633
1657513800000|2022-07-11 04:30:00|620.01|612.21|620.34|612.54|621.73|613.93|619.96|612.16|603
1657514100000|2022-07-11 04:35:00|620.33|612.53|619.93|612.13|620.76|612.96|619.32|611.52|599
1657514400000|2022-07-11 04:40:00|619.98|612.18|621.61|613.81|621.68|613.88|619.36|611.56|620
1657514700000|2022-07-11 04:45:00|621.98|614.18|624.08|616.28|624.63|616.83|621.43|613.63|662
1657515000000|2022-07-11 04:50:00|624.1|616.3|625.42|617.62|625.51|617.71|623.93|616.13|609
1657515300000|2022-07-11 04:55:00|625.45|617.65|626.47|618.67|627.53|619.73|625.36|617.56|666
1657515600000|2022-07-11 05:00:00|626.48|618.68|624.6|616.8|627.22|619.42|624.41|616.61|696
1657515900000|2022-07-11 05:05:00|624.61|616.81|627.39|619.59|628.46|620.66|624.52|616.72|635
1657516200000|2022-07-11 05:10:00|627.38|619.58|625.14|617.34|628.52|620.72|624.11|616.31|551
1657516500000|2022-07-11 05:15:00|625.15|617.35|627.49|619.69|628.15|620.35|625.06|617.26|451
1657516800000|2022-07-11 05:20:00|627.51|619.71|628.45|620.65|629.03|621.23|627.49|619.69|627
1657517100000|2022-07-11 05:25:00|628.46|620.66|629.05|621.25|629.41|621.61|627.65|619.85|636
1657517400000|2022-07-11 05:30:00|628.95|621.15|628.27|620.47|629.56|621.76|628.14|620.34|612
1657517700000|2022-07-11 05:35:00|628.25|620.45|626.22|618.42|628.46|620.66|626.11|618.31|628
1657518000000|2022-07-11 05:40:00|626.25|618.45|627.08|619.28|627.98|620.18|625.06|617.26|603
1657518300000|2022-07-11 05:45:00|627.09|619.29|622.59|614.79|627.2|619.4|621.4|613.6|656
1657518600000|2022-07-11 05:50:00|622.61|614.81|618.28|610.48|622.62|614.82|616.88|609.08|659
1657518900000|2022-07-11 05:55:00|618.3|610.5|619.37|611.57|619.52|611.72|618.07|610.27|547
1657519200000|2022-07-11 06:00:00|619.39|611.59|622.47|614.67|622.57|614.77|619.3|611.5|694
1657519500000|2022-07-11 06:05:00|622.37|614.57|620.26|612.46|623.62|615.82|619.08|611.28|626
1657519800000|2022-07-11 06:10:00|620.27|612.47|620.18|612.38|620.63|612.83|617.83|610.03|803
1657520100000|2022-07-11 06:15:00|620.29|612.49|623.02|615.22|623.36|615.56|618.51|610.71|685
1657520400000|2022-07-11 06:20:00|623.04|615.24|622.53|614.73|623.26|615.46|621.52|613.72|644
1657520700000|2022-07-11 06:25:00|622.54|614.74|622.84|615.04|623.26|615.46|621.37|613.57|594
1657521000000|2022-07-11 06:30:00|622.8|615|623.73|615.93|624.73|616.93|622.47|614.67|616
1657521300000|2022-07-11 06:35:00|624.02|616.22|620.7|612.9|624.41|616.61|620.62|612.82|632
1657521600000|2022-07-11 06:40:00|620.63|612.83|624.14|616.34|624.22|616.42|620.43|612.63|634
1657521900000|2022-07-11 06:45:00|624.13|616.33|623.01|615.21|624.73|616.93|622.39|614.59|601
1657522200000|2022-07-11 06:50:00|623.03|615.23|621.52|613.72|623.13|615.33|620.94|613.14|525
1657522500000|2022-07-11 06:55:00|621.54|613.74|620.75|612.95|622.3|614.5|620.53|612.73|421
1657522800000|2022-07-11 07:00:00|620.87|613.07|623.46|615.66|623.87|616.07|620.11|612.31|508
1657523100000|2022-07-11 07:05:00|623.48|615.68|624.2|616.4|626.14|618.34|623.43|615.63|516
1657523400000|2022-07-11 07:10:00|624.22|616.42|624.66|616.86|625.4|617.6|624.15|616.35|423
1657523700000|2022-07-11 07:15:00|624.68|616.88|625.68|617.88|626.36|618.56|624.52|616.72|516
1657524000000|2022-07-11 07:20:00|625.66|617.86|624.42|616.62|626.68|618.88|624.02|616.22|458
1657524300000|2022-07-11 07:25:00|624.41|616.61|626.11|618.31|626.41|618.61|624.27|616.47|295
1657524600000|2022-07-11 07:30:00|626.12|618.32|627.9|620.1|628.03|620.23|625.41|617.61|476
1657524900000|2022-07-11 07:35:00|627.91|620.11|627.93|620.13|628.38|620.58|627.01|619.21|625
1657525200000|2022-07-11 07:40:00|627.92|620.12|631.87|624.07|632.23|624.43|627.68|619.88|660
1657525500000|2022-07-11 07:45:00|631.86|624.06|630.09|622.29|632.12|624.32|629.52|621.72|708
1657525800000|2022-07-11 07:50:00|630.06|622.26|631.06|623.26|631.27|623.47|629.72|621.92|651
1657526100000|2022-07-11 07:55:00|631.05|623.25|631.24|623.44|632.33|624.53|630.75|622.95|616
1657526400000|2022-07-11 08:00:00|631.25|623.45|630.02|622.22|631.95|624.15|629.72|621.92|675
1657526700000|2022-07-11 08:05:00|630.01|622.21|631.7|623.9|632.09|624.29|629.81|622.01|624
1657527000000|2022-07-11 08:10:00|631.66|623.86|634.38|626.58|635.69|627.89|631.47|623.67|688
1657527300000|2022-07-11 08:15:00|634.43|626.63|633.91|626.11|635.93|628.13|633.33|625.53|672
1657527600000|2022-07-11 08:20:00|634.02|626.22|631.48|623.68|634.22|626.42|631.44|623.64|615
1657527900000|2022-07-11 08:25:00|631.47|623.67|632.43|624.63|633.03|625.23|631.4|623.6|548
1657528200000|2022-07-11 08:30:00|632.45|624.65|631.92|624.12|632.98|625.18|630.95|623.15|631
1657528500000|2022-07-11 08:35:00|631.95|624.15|633.34|625.54|635.15|627.35|631.4|623.6|684
1657528800000|2022-07-11 08:40:00|633.32|625.52|631.44|623.64|633.37|625.57|631.24|623.44|575
1657529100000|2022-07-11 08:45:00|631.41|623.61|632.45|624.65|633.03|625.23|631.4|623.6|559
1657529400000|2022-07-11 08:50:00|632.46|624.66|634.37|626.57|635.01|627.21|631.34|623.54|576
1657529700000|2022-07-11 08:55:00|634.38|626.58|633.35|625.55|634.44|626.64|633.09|625.29|558
1657530000000|2022-07-11 09:00:00|633.34|625.54|635.06|627.26|635.93|628.13|633|625.2|661
1657530300000|2022-07-11 09:05:00|635.03|627.23|635.17|627.37|636.1|628.3|634.68|626.88|574
1657530600000|2022-07-11 09:10:00|635.18|627.38|636.25|628.45|636.94|629.14|634.63|626.83|624
1657530900000|2022-07-11 09:15:00|636.26|628.46|634.81|627.01|637|629.2|633.7|625.9|686
1657531200000|2022-07-11 09:20:00|634.96|627.16|634.31|626.51|635.1|627.3|633.87|626.07|614
1657531500000|2022-07-11 09:25:00|634.32|626.52|632.92|625.12|634.84|627.04|632.01|624.21|619
1657531800000|2022-07-11 09:30:00|632.88|625.08|632.61|624.81|633.59|625.79|631.77|623.97|606
1657532100000|2022-07-11 09:35:00|632.6|624.8|629.35|621.55|632.71|624.91|629.11|621.31|638
1657532400000|2022-07-11 09:40:00|629.36|621.56|628.72|620.92|630.02|622.22|628.32|620.52|581
1657532700000|2022-07-11 09:45:00|628.73|620.93|628.29|620.49|629.89|622.09|628.15|620.35|584
1657533000000|2022-07-11 09:50:00|628.3|620.5|628.93|621.13|630.09|622.29|628.14|620.34|561
1657533300000|2022-07-11 09:55:00|628.94|621.14|629.49|621.69|629.86|622.06|628.94|621.14|629
1657533600000|2022-07-11 10:00:00|629.51|621.71|630.88|623.08|631.08|623.28|628.49|620.69|617
1657533900000|2022-07-11 10:05:00|630.86|623.06|629.4|621.6|632.09|624.29|629.38|621.58|594
1657534200000|2022-07-11 10:10:00|629.42|621.62|630.02|622.22|630.29|622.49|628.13|620.33|658
1657534500000|2022-07-11 10:15:00|630.06|622.26|630.98|623.18|631.28|623.48|629.41|621.61|554
1657534800000|2022-07-11 10:20:00|630.96|623.16|632.09|624.29|632.39|624.59|630.47|622.67|647
1657535100000|2022-07-11 10:25:00|632.08|624.28|631.61|623.81|632.4|624.6|631.32|623.52|515
1657535400000|2022-07-11 10:30:00|631.6|623.8|632.29|624.49|632.42|624.62|631.5|623.7|577
1657535700000|2022-07-11 10:35:00|632.28|624.48|631.47|623.67|632.46|624.66|631.35|623.55|553
1657536000000|2022-07-11 10:40:00|631.54|623.74|632.18|624.38|632.36|624.56|631.32|623.52|582
1657536300000|2022-07-11 10:45:00|632.08|624.28|634.32|626.52|634.96|627.16|631.2|623.4|547
1657536600000|2022-07-11 10:50:00|634.33|626.53|631.26|623.46|634.42|626.62|631.03|623.23|617
1657536900000|2022-07-11 10:55:00|631.27|623.47|630.95|623.15|631.86|624.06|630.39|622.59|538
1657537200000|2022-07-11 11:00:00|630.97|623.17|631.53|623.73|631.68|623.88|630.51|622.71|556
1657537500000|2022-07-11 11:05:00|631.55|623.75|631.13|623.33|632.11|624.31|630.83|623.03|537
1657537800000|2022-07-11 11:10:00|630.87|623.07|630.98|623.18|632.26|624.46|630.87|623.07|492
1657538100000|2022-07-11 11:15:00|631.04|623.24|631.05|623.25|632.27|624.47|630.84|623.04|525
1657538400000|2022-07-11 11:20:00|631.04|623.24|630.49|622.69|631.86|624.06|630.33|622.53|528
1657538700000|2022-07-11 11:25:00|630.48|622.68|629|621.2|630.56|622.76|629|621.2|491
1657539000000|2022-07-11 11:30:00|629.22|621.42|629.97|622.17|630.6|622.8|628.97|621.17|526
1657539300000|2022-07-11 11:35:00|629.98|622.18|627.47|619.67|630.06|622.26|627.47|619.67|588
1657539600000|2022-07-11 11:40:00|627.49|619.69|627.06|619.26|628.12|620.32|626.34|618.54|601
1657539900000|2022-07-11 11:45:00|627.04|619.24|626.51|618.71|627.58|619.78|626.15|618.35|614
1657540200000|2022-07-11 11:50:00|626.5|618.7|624.55|616.75|626.51|618.71|624.17|616.37|568
1657540500000|2022-07-11 11:55:00|624.52|616.72|624.33|616.53|625.3|617.5|623.92|616.12|536
1657540800000|2022-07-11 12:00:00|624.35|616.55|621.13|613.33|624.45|616.65|621.13|613.33|609
1657541100000|2022-07-11 12:05:00|621.14|613.34|623.62|615.82|624.3|616.5|621.12|613.32|626
1657541400000|2022-07-11 12:10:00|623.55|615.75|623.03|615.23|624.2|616.4|622.87|615.07|545
1657541700000|2022-07-11 12:15:00|623.04|615.24|622.29|614.49|623.47|615.67|622.16|614.36|584
1657542000000|2022-07-11 12:20:00|622.33|614.53|626.36|618.56|626.36|618.56|622.27|614.47|654
1657542300000|2022-07-11 12:25:00|626.38|618.58|626.1|618.3|626.38|618.58|625.02|617.22|587
1657542600000|2022-07-11 12:30:00|626.09|618.29|627.25|619.45|628.19|620.39|626|618.2|659
1657542900000|2022-07-11 12:35:00|627.24|619.44|628.9|621.1|629.04|621.24|627.24|619.44|461
1657543200000|2022-07-11 12:40:00|628.89|621.09|629.26|621.46|629.52|621.72|628.34|620.54|484
1657543500000|2022-07-11 12:45:00|629.27|621.47|628.91|621.11|630|622.2|627.75|619.95|606
1657543800000|2022-07-11 12:50:00|628.9|621.1|631.65|623.85|631.92|624.12|628.88|621.08|640
1657544100000|2022-07-11 12:55:00|631.64|623.84|632.62|624.82|634.29|626.49|631.43|623.63|689
1657544400000|2022-07-11 13:00:00|632.63|624.83|631.49|623.69|634.01|626.21|631.17|623.37|760
1657544700000|2022-07-11 13:05:00|631.5|623.7|630.57|622.77|631.58|623.78|629.79|621.99|616
1657545000000|2022-07-11 13:10:00|630.54|622.74|628.99|621.19|630.98|623.18|628.97|621.17|571
1657545300000|2022-07-11 13:15:00|629.01|621.21|630.24|622.44|631.04|623.24|628.53|620.73|606
1657545600000|2022-07-11 13:20:00|630.25|622.45|631.43|623.63|632.13|624.33|630.07|622.27|655
1657545900000|2022-07-11 13:25:00|631.41|623.61|629.23|621.43|631.41|623.61|629.23|621.43|594
1657546200000|2022-07-11 13:30:00|629.18|621.38|630.44|622.64|634.5|626.7|627.52|619.72|876
1657546500000|2022-07-11 13:35:00|630.38|622.58|627.1|619.3|630.38|622.58|625.29|617.49|915
1657546800000|2022-07-11 13:40:00|627.05|619.25|627.19|619.39|627.45|619.65|625.43|617.63|788
1657547100000|2022-07-11 13:45:00|627.16|619.36|623.58|615.78|627.25|619.45|622.02|614.22|826
1657547400000|2022-07-11 13:50:00|623.6|615.8|622.08|614.28|624.94|617.14|619.07|611.27|912
1657547700000|2022-07-11 13:55:00|621.71|613.91|622.8|615|624.19|616.39|621.44|613.64|877
1657548000000|2022-07-11 14:00:00|622.78|614.98|621.45|613.65|623.04|615.24|619.54|611.74|813
1657548300000|2022-07-11 14:05:00|621.43|613.63|624.95|617.15|625.08|617.28|620.9|613.1|804
1657548600000|2022-07-11 14:10:00|624.96|617.16|624.73|616.93|627.02|619.22|624.68|616.88|769
1657548900000|2022-07-11 14:15:00|624.68|616.88|623.24|615.44|625.26|617.46|622.83|615.03|728
1657549200000|2022-07-11 14:20:00|623.19|615.39|621.71|613.91|624.06|616.26|620.68|612.88|724
1657549500000|2022-07-11 14:25:00|621.55|613.75|622.06|614.26|622.83|615.03|620.87|613.07|661
1657549800000|2022-07-11 14:30:00|622.05|614.25|624.99|617.19|625.1|617.3|621.99|614.19|673
1657550100000|2022-07-11 14:35:00|625|617.2|626.33|618.53|626.97|619.17|623.55|615.75|695
1657550400000|2022-07-11 14:40:00|626.24|618.44|630.61|622.81|632.22|624.42|626.19|618.39|730
1657550700000|2022-07-11 14:45:00|630.64|622.84|631.2|623.4|632.98|625.18|630.05|622.25|728
1657551000000|2022-07-11 14:50:00|631.22|623.42|632.53|624.73|633.3|625.5|630.02|622.22|721
1657551300000|2022-07-11 14:55:00|632.52|624.72|629.87|622.07|632.96|625.16|629.65|621.85|711
1657551600000|2022-07-11 15:00:00|629.96|622.16|626.41|618.61|630.14|622.34|625.92|618.12|762
1657551900000|2022-07-11 15:05:00|626.39|618.59|628.4|620.6|629.02|621.22|626.26|618.46|601
1657552200000|2022-07-11 15:10:00|628.39|620.59|628.32|620.52|629.28|621.48|627.41|619.61|656
1657552500000|2022-07-11 15:15:00|628.34|620.54|630.77|622.97|631.37|623.57|628.08|620.28|688
1657552800000|2022-07-11 15:20:00|630.78|622.98|628.54|620.74|631.73|623.93|628.53|620.73|685
1657553100000|2022-07-11 15:25:00|628.52|620.72|632.04|624.24|632.24|624.44|628.51|620.71|662
1657553400000|2022-07-11 15:30:00|632.05|624.25|632.76|624.96|633.01|625.21|631.09|623.29|671
1657553700000|2022-07-11 15:35:00|632.77|624.97|634.42|626.62|635.14|627.34|632.75|624.95|715
1657554000000|2022-07-11 15:40:00|634.45|626.65|633.12|625.32|634.56|626.76|632.87|625.07|690
1657554300000|2022-07-11 15:45:00|633.44|625.64|632.15|624.35|634.02|626.22|631.68|623.88|715
1657554600000|2022-07-11 15:50:00|632.1|624.3|632.99|625.19|633.02|625.22|629.99|622.19|674
1657554900000|2022-07-11 15:55:00|633.01|625.21|633.95|626.15|635.19|627.39|632.87|625.07|655
1657555200000|2022-07-11 16:00:00|633.9|626.1|635.55|627.75|636.14|628.34|632.93|625.13|616
1657555500000|2022-07-11 16:05:00|635.69|627.89|639.26|631.46|640.11|632.31|635.41|627.61|772
1657555800000|2022-07-11 16:10:00|639.29|631.49|638.44|630.64|641.16|633.36|638.25|630.45|684
1657556100000|2022-07-11 16:15:00|638.45|630.65|637.36|629.56|639.08|631.28|636.56|628.76|469
1657556400000|2022-07-11 16:20:00|637.37|629.57|637.51|629.71|639.4|631.6|637.22|629.42|606
1657556700000|2022-07-11 16:25:00|637.54|629.74|637.29|629.49|637.57|629.77|636.19|628.39|503
1657557000000|2022-07-11 16:30:00|637.31|629.51|637.49|629.69|638.34|630.54|636.1|628.3|510
1657557300000|2022-07-11 16:35:00|637.5|629.7|639.15|631.35|639.2|631.4|637.48|629.68|648
1657557600000|2022-07-11 16:40:00|639.19|631.39|636.27|628.47|639.19|631.39|635.36|627.56|644
1657557900000|2022-07-11 16:45:00|636.25|628.45|636.44|628.64|637.13|629.33|635.24|627.44|513
1657558200000|2022-07-11 16:50:00|636.43|628.63|638.6|630.8|638.61|630.81|635.98|628.18|553
1657558500000|2022-07-11 16:55:00|638.61|630.81|635.41|627.61|638.92|631.12|635.35|627.55|669
1657558800000|2022-07-11 17:00:00|635.4|627.6|637.99|630.19|638.1|630.3|635.36|627.56|663
1657559100000|2022-07-11 17:05:00|638.03|630.23|642.02|634.22|642.22|634.42|637.93|630.13|569
1657559400000|2022-07-11 17:10:00|642.03|634.23|641.21|633.41|642.94|635.14|640.94|633.14|763
1657559700000|2022-07-11 17:15:00|641.03|633.23|640.21|632.41|641.36|633.56|639.03|631.23|653
1657560000000|2022-07-11 17:20:00|640.23|632.43|640.12|632.32|641.18|633.38|639.35|631.55|719
1657560300000|2022-07-11 17:25:00|640.21|632.41|640.18|632.38|641.17|633.37|639.22|631.42|648
1657560600000|2022-07-11 17:30:00|640.3|632.5|639.95|632.15|641.23|633.43|639.91|632.11|682
1657560900000|2022-07-11 17:35:00|640|632.2|642.13|634.33|642.18|634.38|639.93|632.13|616
1657561200000|2022-07-11 17:40:00|642.11|634.31|642.96|635.16|643.16|635.36|641.44|633.64|739
1657561500000|2022-07-11 17:45:00|643.05|635.25|642.26|634.46|643.28|635.48|642.11|634.31|696
1657561800000|2022-07-11 17:50:00|642.25|634.45|643.08|635.28|643.15|635.35|641.37|633.57|719
1657562100000|2022-07-11 17:55:00|643.09|635.29|643.32|635.52|644.48|636.68|642.79|634.99|669
1657562400000|2022-07-11 18:00:00|643.31|635.51|641.45|633.65|643.97|636.17|641.11|633.31|670
1657562700000|2022-07-11 18:05:00|641.46|633.66|641.27|633.47|643.2|635.4|641.03|633.23|628
1657563000000|2022-07-11 18:10:00|641.25|633.45|641.08|633.28|641.65|633.85|640.58|632.78|600
1657563300000|2022-07-11 18:15:00|641.13|633.33|639.47|631.67|641.9|634.1|639.29|631.49|624
1657563600000|2022-07-11 18:20:00|639.48|631.68|640.34|632.54|640.57|632.77|639.31|631.51|496
1657563900000|2022-07-11 18:25:00|640.33|632.53|642.8|635|643.03|635.23|640.33|632.53|586
1657564200000|2022-07-11 18:30:00|642.77|634.97|645.53|637.73|646.6|638.8|642.77|634.97|694
1657564500000|2022-07-11 18:35:00|645.52|637.72|645.45|637.65|645.52|637.72|643.93|636.13|597
1657564800000|2022-07-11 18:40:00|645.44|637.64|643.04|635.24|646.39|638.59|643.04|635.24|666
1657565100000|2022-07-11 18:45:00|643.06|635.26|642.83|635.03|643.7|635.9|642.05|634.25|712
1657565400000|2022-07-11 18:50:00|642.84|635.04|641.25|633.45|642.9|635.1|639.97|632.17|729
1657565700000|2022-07-11 18:55:00|641.24|633.44|637.98|630.18|641.59|633.79|637.9|630.1|675
1657566000000|2022-07-11 19:00:00|637.97|630.17|637.26|629.46|638.59|630.79|636.96|629.16|618
1657566300000|2022-07-11 19:05:00|637.13|629.33|636.26|628.46|637.34|629.54|635.96|628.16|691
1657566600000|2022-07-11 19:10:00|636.25|628.45|634.72|626.92|636.95|629.15|634.32|626.52|683
1657566900000|2022-07-11 19:15:00|634.85|627.05|633.17|625.37|636.15|628.35|632.41|624.61|711
1657567200000|2022-07-11 19:20:00|633.15|625.35|633.87|626.07|634.33|626.53|632.25|624.45|694
1657567500000|2022-07-11 19:25:00|633.86|626.06|634.95|627.15|635.03|627.23|633.27|625.47|640
1657567800000|2022-07-11 19:30:00|634.99|627.19|634.68|626.88|635.98|628.18|634|626.2|587
1657568100000|2022-07-11 19:35:00|634.74|626.94|634.84|627.04|634.87|627.07|633.64|625.84|618
1657568400000|2022-07-11 19:40:00|634.83|627.03|635.69|627.89|637|629.2|634.77|626.97|731
1657568700000|2022-07-11 19:45:00|635.68|627.88|636.04|628.24|636.62|628.82|634.88|627.08|718
1657569000000|2022-07-11 19:50:00|635.97|628.17|632.83|625.03|635.97|628.17|632.39|624.59|690
1657569300000|2022-07-11 19:55:00|632.87|625.07|634.2|626.4|634.2|626.4|632.86|625.06|671
1657569600000|2022-07-11 20:00:00|634.15|626.35|635.06|627.26|635.19|627.39|634.11|626.31|610
1657569900000|2022-07-11 20:05:00|635.05|627.25|634.56|626.76|635.97|628.17|634.11|626.31|558
1657570200000|2022-07-11 20:10:00|634.55|626.75|634.09|626.29|634.98|627.18|633.68|625.88|560
1657570500000|2022-07-11 20:15:00|634.1|626.3|630.04|622.24|634.32|626.52|629.96|622.16|577
1657570800000|2022-07-11 20:20:00|630.03|622.23|631.74|623.94|632.02|624.22|629.95|622.15|681
1657571100000|2022-07-11 20:25:00|631.85|624.05|633.93|626.13|634.26|626.46|631.55|623.75|602
1657571400000|2022-07-11 20:30:00|633.88|626.08|633.46|625.66|634.23|626.43|632.85|625.05|580
1657571700000|2022-07-11 20:35:00|633.28|625.48|634.52|626.72|634.94|627.14|632.94|625.14|530
1657572000000|2022-07-11 20:40:00|634.5|626.7|635.65|627.85|636.06|628.26|633.99|626.19|400
1657572300000|2022-07-11 20:45:00|635.68|627.88|635.01|627.21|636.06|628.26|634.77|626.97|620
1657572600000|2022-07-11 20:50:00|635.02|627.22|635.29|627.49|636|628.2|635.02|627.22|594
1657572900000|2022-07-11 20:55:00|635.23|627.43|635.66|627.86|635.66|627.86|633.85|626.05|538
1657573200000|2022-07-11 21:00:00|635.92|628.12|633.65|625.85|636.07|628.27|633.29|625.49|590
1657573500000|2022-07-11 21:05:00|633.79|625.99|637.1|629.3|637.16|629.36|633.71|625.91|477
1657573800000|2022-07-11 21:10:00|637.11|629.31|636.71|628.91|637.15|629.35|635.15|627.35|445
1657574100000|2022-07-11 21:15:00|636.72|628.92|635.26|627.46|636.94|629.14|635.17|627.37|495
1657574400000|2022-07-11 21:20:00|635.27|627.47|633.49|625.69|635.43|627.63|633.01|625.21|212
1657574700000|2022-07-11 21:25:00|633.48|625.68|633.63|625.83|633.68|625.88|633|625.2|258
1657575000000|2022-07-11 21:30:00|633.64|625.84|633.68|625.88|633.9|626.1|633|625.2|269
1657575300000|2022-07-11 21:35:00|633.69|625.89|635.45|627.65|635.63|627.83|633.68|625.88|185
1657575600000|2022-07-11 21:40:00|635.47|627.67|634.15|626.35|635.7|627.9|633.6|625.8|227
1657575900000|2022-07-11 21:45:00|634.18|626.38|625.93|618.13|634.92|627.12|625.77|617.97|402
1657576200000|2022-07-11 21:50:00|626.04|618.24|627.39|619.59|628.21|620.41|625.68|617.88|468
1657576500000|2022-07-11 21:55:00|627.38|619.58|627.76|619.96|628.61|620.81|627.2|619.4|287
1657576800000|2022-07-11 22:00:00|627.82|620.02|619.12|611.32|627.85|620.05|619.04|611.24|656
1657577100000|2022-07-11 22:05:00|619.24|611.44|620.49|612.69|620.83|613.03|618.9|611.1|658
1657577400000|2022-07-11 22:10:00|620.51|612.71|620.1|612.3|620.79|612.99|618.49|610.69|590
1657577700000|2022-07-11 22:15:00|620.11|612.31|618.97|611.17|621.07|613.27|617.11|609.31|655
1657578000000|2022-07-11 22:20:00|618.98|611.18|617.12|609.32|619.63|611.83|617.1|609.3|519
1657578300000|2022-07-11 22:25:00|617.11|609.31|617.26|609.46|618.13|610.33|613.55|605.75|622
1657578600000|2022-07-11 22:30:00|617.22|609.42|616.83|609.03|617.93|610.13|615.99|608.19|522
1657578900000|2022-07-11 22:35:00|616.81|609.01|615.13|607.33|616.81|609.01|613.86|606.06|716
1657579200000|2022-07-11 22:40:00|615.12|607.32|614.9|607.1|616.05|608.25|613.87|606.07|753
1657579500000|2022-07-11 22:45:00|614.89|607.09|613.86|606.06|616.3|608.5|613.69|605.89|772
1657579800000|2022-07-11 22:50:00|613.85|606.05|611.91|604.11|613.94|606.14|610.6|602.8|873
1657580100000|2022-07-11 22:55:00|611.9|604.1|613.45|605.65|615.03|607.23|611.79|603.99|718
1657580400000|2022-07-11 23:00:00|613.43|605.63|604.79|596.99|613.43|605.63|604.79|596.99|791
1657580700000|2022-07-11 23:05:00|605.09|597.29|604.07|596.27|605.09|597.29|602.41|594.61|731
1657581000000|2022-07-11 23:10:00|604.08|596.28|605.23|597.43|607.12|599.32|603.92|596.12|727
1657581300000|2022-07-11 23:15:00|605.42|597.62|604.32|596.52|606.28|598.48|604.28|596.48|679
1657581600000|2022-07-11 23:20:00|604.41|596.61|604.76|596.96|605.06|597.26|604.03|596.23|677
1657581900000|2022-07-11 23:25:00|604.69|596.89|604.18|596.38|604.87|597.07|602.07|594.27|668
1657582200000|2022-07-11 23:30:00|604.17|596.37|604.48|596.68|604.6|596.8|602.49|594.69|626
1657582500000|2022-07-11 23:35:00|604.45|596.65|607.15|599.35|608.52|600.72|604.13|596.33|687
1657582800000|2022-07-11 23:40:00|607.17|599.37|607.81|600.01|608|600.2|606.28|598.48|621
1657583100000|2022-07-11 23:45:00|607.8|600|609.11|601.31|610.43|602.63|607.36|599.56|697
1657583400000|2022-07-11 23:50:00|609.1|601.3|608.43|600.63|609.12|601.32|607.02|599.22|659
1657583700000|2022-07-11 23:55:00|608.42|600.62|607.88|600.08|608.46|600.66|607.04|599.24|650
1657584000000|2022-07-12 00:00:00|607.96|600.16|606.83|599.03|608.07|600.27|604|596.2|774
1657584300000|2022-07-12 00:05:00|606.85|599.05|608.53|600.73|608.99|601.19|606.23|598.43|670
1657584600000|2022-07-12 00:10:00|608.56|600.76|609.76|601.96|610.66|602.86|608.41|600.61|658
1657584900000|2022-07-12 00:15:00|609.74|601.94|609.89|602.09|612.2|604.4|608.97|601.17|704
1657585200000|2022-07-12 00:20:00|609.93|602.13|609.9|602.1|610.2|602.4|608.19|600.39|726
1657585500000|2022-07-12 00:25:00|609.81|602.01|609.64|601.84|610.03|602.23|607.15|599.35|817
1657585800000|2022-07-12 00:30:00|609.65|601.85|611.02|603.22|611.13|603.33|607.38|599.58|774
1657586100000|2022-07-12 00:35:00|611.03|603.23|618.31|610.51|618.56|610.76|610.99|603.19|619
1657586400000|2022-07-12 00:40:00|618.3|610.5|615.89|608.09|618.98|611.18|615.19|607.39|685
1657586700000|2022-07-12 00:45:00|615.84|608.04|617.16|609.36|619.83|612.03|615.57|607.77|752
1657587000000|2022-07-12 00:50:00|617.15|609.35|614.37|606.57|617.18|609.38|614.37|606.57|815
1657587300000|2022-07-12 00:55:00|614.36|606.56|616.23|608.43|616.99|609.19|613.07|605.27|808
1657587600000|2022-07-12 01:00:00|616.21|608.41|614.96|607.16|616.85|609.05|614.09|606.29|757
1657587900000|2022-07-12 01:05:00|614.92|607.12|616.06|608.26|616.49|608.69|614.78|606.98|637
1657588200000|2022-07-12 01:10:00|616.07|608.27|615.77|607.97|616.19|608.39|614.23|606.43|574
1657588500000|2022-07-12 01:15:00|615.78|607.98|618.17|610.37|618.91|611.11|615.18|607.38|602
1657588800000|2022-07-12 01:20:00|618.18|610.38|616.51|608.71|618.18|610.38|616.34|608.54|559
1657589100000|2022-07-12 01:25:00|616.52|608.72|615.8|608|616.54|608.74|615.16|607.36|432
1657589400000|2022-07-12 01:30:00|615.81|608.01|617.2|609.4|618.45|610.65|615.81|608.01|595
1657589700000|2022-07-12 01:35:00|617.19|609.39|617.72|609.92|617.89|610.09|616.25|608.45|599
1657590000000|2022-07-12 01:40:00|617.73|609.93|619.93|612.13|620.91|613.11|617.21|609.41|618
1657590300000|2022-07-12 01:45:00|619.94|612.14|616.86|609.06|619.94|612.14|614.58|606.78|664
1657590600000|2022-07-12 01:50:00|616.87|609.07|617.12|609.32|618.11|610.31|616.73|608.93|609
1657590900000|2022-07-12 01:55:00|617.08|609.28|617.25|609.45|617.99|610.19|616.82|609.02|432
1657591200000|2022-07-12 02:00:00|617.24|609.44|617.22|609.42|618.05|610.25|616.89|609.09|509
1657591500000|2022-07-12 02:05:00|617.29|609.49|616.21|608.41|618.12|610.32|616.16|608.36|407
1657591800000|2022-07-12 02:10:00|616.2|608.4|615.91|608.11|616.25|608.45|615.36|607.56|303
1657592100000|2022-07-12 02:15:00|615.93|608.13|615.89|608.09|616.23|608.43|615.4|607.6|264
1657592400000|2022-07-12 02:20:00|615.9|608.1|618.06|610.26|618.18|610.38|615.38|607.58|410
1657592700000|2022-07-12 02:25:00|618|610.2|618.95|611.15|619.19|611.39|617.93|610.13|343
1657593000000|2022-07-12 02:30:00|618.93|611.13|618.66|610.86|619.14|611.34|617.61|609.81|399
1657593300000|2022-07-12 02:35:00|618.76|610.96|620.13|612.33|620.21|612.41|618.62|610.82|362
1657593600000|2022-07-12 02:40:00|620.15|612.35|617.94|610.14|620.87|613.07|617.67|609.87|502
1657593900000|2022-07-12 02:45:00|617.93|610.13|616.6|608.8|617.95|610.15|616.59|608.79|312
1657594200000|2022-07-12 02:50:00|616.61|608.81|618.14|610.34|618.94|611.14|616.6|608.8|429
1657594500000|2022-07-12 02:55:00|618.16|610.36|617.92|610.12|618.87|611.07|617.18|609.38|412
1657594800000|2022-07-12 03:00:00|617.95|610.15|617.28|609.48|618.09|610.29|617.1|609.3|385
1657595100000|2022-07-12 03:05:00|617.29|609.49|614.6|606.8|617.74|609.94|612.38|604.58|594
1657595400000|2022-07-12 03:10:00|614.61|606.81|614.52|606.72|616.3|608.5|614.12|606.32|503
1657595700000|2022-07-12 03:15:00|614.53|606.73|615.06|607.26|615.92|608.12|614.14|606.34|540
1657596000000|2022-07-12 03:20:00|615.05|607.25|614.6|606.8|615.1|607.3|613.08|605.28|651
1657596300000|2022-07-12 03:25:00|614.62|606.82|614.03|606.23|615.47|607.67|613.89|606.09|561
1657596600000|2022-07-12 03:30:00|614.04|606.24|613.78|605.98|614.67|606.87|613.3|605.5|524
1657596900000|2022-07-12 03:35:00|613.75|605.95|613.94|606.14|614.21|606.41|613.25|605.45|551
1657597200000|2022-07-12 03:40:00|613.91|606.11|615.66|607.86|615.72|607.92|613.66|605.86|513
1657597500000|2022-07-12 03:45:00|615.65|607.85|615.59|607.79|616.08|608.28|615.25|607.45|453
1657597800000|2022-07-12 03:50:00|615.62|607.82|615.54|607.74|616.23|608.43|614.78|606.98|384
1657598100000|2022-07-12 03:55:00|615.56|607.76|615.8|608|616.05|608.25|615.37|607.57|355
1657598400000|2022-07-12 04:00:00|615.79|607.99|616.86|609.06|617.4|609.6|615.07|607.27|457
1657598700000|2022-07-12 04:05:00|616.85|609.05|617.16|609.36|617.87|610.07|616.68|608.88|407
1657599000000|2022-07-12 04:10:00|617.15|609.35|619.01|611.21|619.15|611.35|616.98|609.18|378
1657599300000|2022-07-12 04:15:00|618.91|611.11|617.85|610.05|619.04|611.24|617.83|610.03|344
1657599600000|2022-07-12 04:20:00|617.79|609.99|618.92|611.12|619.27|611.47|617.72|609.92|480
1657599900000|2022-07-12 04:25:00|618.91|611.11|624.08|616.28|624.18|616.38|618.84|611.04|666
1657600200000|2022-07-12 04:30:00|624.09|616.29|623.04|615.24|624.93|617.13|621.89|614.09|640
1657600500000|2022-07-12 04:35:00|623.06|615.26|622.88|615.08|623.74|615.94|622.09|614.29|548
1657600800000|2022-07-12 04:40:00|622.87|615.07|624.21|616.41|624.7|616.9|622.79|614.99|455
1657601100000|2022-07-12 04:45:00|624.22|616.42|625.13|617.33|625.65|617.85|623.89|616.09|392
1657601400000|2022-07-12 04:50:00|625.11|617.31|624.76|616.96|625.13|617.33|624.06|616.26|454
1657601700000|2022-07-12 04:55:00|624.77|616.97|625.93|618.13|626.14|618.34|624.63|616.83|328
1657602000000|2022-07-12 05:00:00|625.96|618.16|624.92|617.12|626.49|618.69|624.79|616.99|531
1657602300000|2022-07-12 05:05:00|624.98|617.18|624.19|616.39|625.02|617.22|623.03|615.23|570
1657602600000|2022-07-12 05:10:00|624.18|616.38|625.24|617.44|625.41|617.61|623.91|616.11|535
1657602900000|2022-07-12 05:15:00|625.25|617.45|623.38|615.58|625.54|617.74|623.26|615.46|458
1657603200000|2022-07-12 05:20:00|623.39|615.59|624.79|616.99|624.79|616.99|623.11|615.31|567
1657603500000|2022-07-12 05:25:00|624.78|616.98|624.21|616.41|624.99|617.19|624.02|616.22|589
1657603800000|2022-07-12 05:30:00|624.2|616.4|624.02|616.22|624.87|617.07|623.83|616.03|438
1657604100000|2022-07-12 05:35:00|624.03|616.23|624.32|616.52|624.38|616.58|623.93|616.13|320
1657604400000|2022-07-12 05:40:00|624.31|616.51|624.18|616.38|624.35|616.55|623.61|615.81|242
1657604700000|2022-07-12 05:45:00|624.19|616.39|623.43|615.63|624.63|616.83|623.33|615.53|364
1657605000000|2022-07-12 05:50:00|623.4|615.6|622.12|614.32|623.96|616.16|621.44|613.64|548
1657605300000|2022-07-12 05:55:00|622.13|614.33|621.22|613.42|622.98|615.18|621.05|613.25|495
1657605600000|2022-07-12 06:00:00|621.21|613.41|620.97|613.17|621.28|613.48|619.37|611.57|551
1657605900000|2022-07-12 06:05:00|620.99|613.19|619.8|612|621.28|613.48|619.58|611.78|655
1657606200000|2022-07-12 06:10:00|619.79|611.99|621.04|613.24|621.3|613.5|619.33|611.53|512
1657606500000|2022-07-12 06:15:00|621.02|613.22|621.96|614.16|622.23|614.43|620.42|612.62|376
1657606800000|2022-07-12 06:20:00|621.94|614.14|622.29|614.49|623.47|615.67|621.58|613.78|533
1657607100000|2022-07-12 06:25:00|622.28|614.48|621.38|613.58|622.65|614.85|621.38|613.58|399
1657607400000|2022-07-12 06:30:00|621.4|613.6|621.23|613.43|622.11|614.31|621.14|613.34|451
1657607700000|2022-07-12 06:35:00|621.22|613.42|618.89|611.09|621.42|613.62|618.89|611.09|454
1657608000000|2022-07-12 06:40:00|618.88|611.08|620.04|612.24|620.73|612.93|618.16|610.36|527
1657608300000|2022-07-12 06:45:00|620.03|612.23|616.94|609.14|620.29|612.49|616.71|608.91|512
1657608600000|2022-07-12 06:50:00|616.9|609.1|616.97|609.17|617.27|609.47|616.32|608.52|522
1657608900000|2022-07-12 06:55:00|616.96|609.16|618.15|610.35|618.16|610.36|616.62|608.82|399
1657609200000|2022-07-12 07:00:00|618.12|610.32|615.35|607.55|618.49|610.69|614.67|606.87|592
1657609500000|2022-07-12 07:05:00|615.3|607.5|616.66|608.86|618.3|610.5|615.02|607.22|697
1657609800000|2022-07-12 07:10:00|616.68|608.88|616.59|608.79|617.87|610.07|614.32|606.52|807
1657610100000|2022-07-12 07:15:00|616.61|608.81|618.59|610.79|619.08|611.28|615.48|607.68|761
1657610400000|2022-07-12 07:20:00|618.6|610.8|615.27|607.47|619.07|611.27|614.86|607.06|734
1657610700000|2022-07-12 07:25:00|615.22|607.42|614.95|607.15|615.94|608.14|614.47|606.67|691
1657611000000|2022-07-12 07:30:00|614.94|607.14|615.59|607.79|616.01|608.21|614.02|606.22|767
1657611300000|2022-07-12 07:35:00|615.58|607.78|617.14|609.34|617.59|609.79|615.12|607.32|692
1657611600000|2022-07-12 07:40:00|617.19|609.39|617.32|609.52|618.08|610.28|616.78|608.98|584
1657611900000|2022-07-12 07:45:00|617.31|609.51|618.13|610.33|618.6|610.8|617.03|609.23|678
1657612200000|2022-07-12 07:50:00|618.14|610.34|618.84|611.04|618.89|611.09|617.04|609.24|576
1657612500000|2022-07-12 07:55:00|618.85|611.05|619.98|612.18|620.16|612.36|618.07|610.27|625
1657612800000|2022-07-12 08:00:00|619.94|612.14|618.9|611.1|620.1|612.3|618.07|610.27|665
1657613100000|2022-07-12 08:05:00|618.94|611.14|621.83|614.03|622.08|614.28|618.57|610.77|648
1657613400000|2022-07-12 08:10:00|621.94|614.14|618.15|610.35|621.98|614.18|617.81|610.01|578
1657613700000|2022-07-12 08:15:00|618.14|610.34|616.14|608.34|618.28|610.48|616.14|608.34|657
1657614000000|2022-07-12 08:20:00|616.11|608.31|616.87|609.07|616.99|609.19|615.03|607.23|681
1657614300000|2022-07-12 08:25:00|616.86|609.06|616.53|608.73|616.97|609.17|615.54|607.74|661
1657614600000|2022-07-12 08:30:00|616.56|608.76|620.9|613.1|620.93|613.13|616.24|608.44|591
1657614900000|2022-07-12 08:35:00|620.89|613.09|618.96|611.16|621|613.2|618.77|610.97|568
1657615200000|2022-07-12 08:40:00|618.98|611.18|620.14|612.34|620.15|612.35|618.95|611.15|534
1657615500000|2022-07-12 08:45:00|620.08|612.28|619.07|611.27|620.13|612.33|618.74|610.94|544
1657615800000|2022-07-12 08:50:00|619.09|611.29|618.24|610.44|619.09|611.29|617.88|610.08|488
1657616100000|2022-07-12 08:55:00|618.23|610.43|617.04|609.24|618.69|610.89|617.04|609.24|626
1657616400000|2022-07-12 09:00:00|617.01|609.21|618.3|610.5|619.14|611.34|616.95|609.15|636
1657616700000|2022-07-12 09:05:00|618.29|610.49|619.97|612.17|620.01|612.21|618.19|610.39|402
1657617000000|2022-07-12 09:10:00|619.95|612.15|618.73|610.93|620.31|612.51|617.93|610.13|503
1657617300000|2022-07-12 09:15:00|618.76|610.96|617.45|609.65|618.78|610.98|616.92|609.12|548
1657617600000|2022-07-12 09:20:00|617.46|609.66|615.96|608.16|617.87|610.07|615.85|608.05|619
1657617900000|2022-07-12 09:25:00|615.97|608.17|615.01|607.21|616.34|608.54|614.08|606.28|639
1657618200000|2022-07-12 09:30:00|615.05|607.25|611.14|603.34|615.07|607.27|611.14|603.34|643
1657618500000|2022-07-12 09:35:00|611.24|603.44|608.18|600.38|611.83|604.03|608.18|600.38|598
1657618800000|2022-07-12 09:40:00|608.16|600.36|611.87|604.07|612.08|604.28|607.93|600.13|721
1657619100000|2022-07-12 09:45:00|611.86|604.06|611.56|603.76|612.05|604.25|609.89|602.09|592
1657619400000|2022-07-12 09:50:00|611.58|603.78|612.17|604.37|613.15|605.35|611.05|603.25|636
1657619700000|2022-07-12 09:55:00|612.15|604.35|611.12|603.32|612.47|604.67|610.68|602.88|646
1657620000000|2022-07-12 10:00:00|611.14|603.34|612.63|604.83|612.66|604.86|610.9|603.1|613
1657620300000|2022-07-12 10:05:00|612.66|604.86|610.73|602.93|612.78|604.98|609.9|602.1|619
1657620600000|2022-07-12 10:10:00|610.69|602.89|612.96|605.16|614.15|606.35|610.41|602.61|680
1657620900000|2022-07-12 10:15:00|612.95|605.15|613.11|605.31|614.13|606.33|612.89|605.09|611
1657621200000|2022-07-12 10:20:00|613.1|605.3|615.08|607.28|615.1|607.3|613.04|605.24|564
1657621500000|2022-07-12 10:25:00|615.02|607.22|613.83|606.03|615.47|607.67|612.85|605.05|636
1657621800000|2022-07-12 10:30:00|613.78|605.98|613.12|605.32|615.77|607.97|613.1|605.3|706
1657622100000|2022-07-12 10:35:00|613.11|605.31|613.59|605.79|613.92|606.12|612.51|604.71|661
1657622400000|2022-07-12 10:40:00|613.57|605.77|614.54|606.74|614.88|607.08|613.19|605.39|598
1657622700000|2022-07-12 10:45:00|614.46|606.66|616.1|608.3|616.63|608.83|614.45|606.65|649
1657623000000|2022-07-12 10:50:00|616.09|608.29|613.9|606.1|616.36|608.56|613.07|605.27|587
1657623300000|2022-07-12 10:55:00|613.91|606.11|612.7|604.9|613.91|606.11|612.21|604.41|648
1657623600000|2022-07-12 11:00:00|612.69|604.89|613.27|605.47|613.33|605.53|612.64|604.84|539
1657623900000|2022-07-12 11:05:00|613.26|605.46|613.75|605.95|613.75|605.95|612.05|604.25|570
1657624200000|2022-07-12 11:10:00|613.77|605.97|617.8|610|617.83|610.03|613.77|605.97|596
1657624500000|2022-07-12 11:15:00|617.83|610.03|617.73|609.93|618.06|610.26|616.93|609.13|678
1657624800000|2022-07-12 11:20:00|617.76|609.96|619.27|611.47|620.08|612.28|617.62|609.82|703
1657625100000|2022-07-12 11:25:00|619.28|611.48|619.16|611.36|620.55|612.75|618.84|611.04|667
1657625400000|2022-07-12 11:30:00|619.18|611.38|618.47|610.67|620.66|612.86|617.85|610.05|671
1657625700000|2022-07-12 11:35:00|618.49|610.69|618.77|610.97|619.09|611.29|617.81|610.01|663
1657626000000|2022-07-12 11:40:00|618.73|610.93|618.36|610.56|619.88|612.08|618.34|610.54|695
1657626300000|2022-07-12 11:45:00|618.42|610.62|618.65|610.85|618.91|611.11|617.15|609.35|586
1657626600000|2022-07-12 11:50:00|618.66|610.86|618.81|611.01|619.75|611.95|618.6|610.8|522
1657626900000|2022-07-12 11:55:00|618.82|611.02|618.4|610.6|619.18|611.38|618.06|610.26|537
1657627200000|2022-07-12 12:00:00|618.39|610.59|620.97|613.17|620.99|613.19|618.29|610.49|651
1657627500000|2022-07-12 12:05:00|620.99|613.19|619.7|611.9|621.12|613.32|619.25|611.45|692
1657627800000|2022-07-12 12:10:00|619.71|611.91|619.72|611.92|620.08|612.28|619.02|611.22|612
1657628100000|2022-07-12 12:15:00|619.66|611.86|619.94|612.14|621.13|613.33|619.14|611.34|631
1657628400000|2022-07-12 12:20:00|619.93|612.13|622.7|614.9|623.41|615.61|619.93|612.13|662
1657628700000|2022-07-12 12:25:00|622.75|614.95|621.06|613.26|622.98|615.18|620.2|612.4|708
1657629000000|2022-07-12 12:30:00|621.11|613.31|622.52|614.72|622.78|614.98|620.6|612.8|569
1657629300000|2022-07-12 12:35:00|622.51|614.71|621.65|613.85|623.26|615.46|621.36|613.56|588
1657629600000|2022-07-12 12:40:00|622.14|614.34|621.71|613.91|622.14|614.34|620.31|612.51|585
1657629900000|2022-07-12 12:45:00|621.7|613.9|620.26|612.46|621.88|614.08|619.98|612.18|608
1657630200000|2022-07-12 12:50:00|620.29|612.49|619.81|612.01|620.29|612.49|619.13|611.33|485
1657630500000|2022-07-12 12:55:00|619.71|611.91|619.65|611.85|620.13|612.33|619.05|611.25|493
1657630800000|2022-07-12 13:00:00|619.63|611.83|620.38|612.58|620.81|613.01|619.37|611.57|595
1657631100000|2022-07-12 13:05:00|620.4|612.6|621.17|613.37|622.53|614.73|620.4|612.6|697
1657631400000|2022-07-12 13:10:00|621.11|613.31|620.98|613.18|621.44|613.64|620.5|612.7|675
1657631700000|2022-07-12 13:15:00|620.93|613.13|620.14|612.34|621.42|613.62|619.99|612.19|636
1657632000000|2022-07-12 13:20:00|620.27|612.47|617.96|610.16|621.07|613.27|617.77|609.97|739
1657632300000|2022-07-12 13:25:00|617.82|610.02|618.03|610.23|618.72|610.92|616.1|608.3|648
1657632600000|2022-07-12 13:30:00|618.04|610.24|617.73|609.93|622.88|615.08|616.36|608.56|933
1657632900000|2022-07-12 13:35:00|617.74|609.94|622.2|614.4|624.51|616.71|617.72|609.92|944
1657633200000|2022-07-12 13:40:00|622.19|614.39|620.89|613.09|623.15|615.35|620.7|612.9|884
1657633500000|2022-07-12 13:45:00|620.86|613.06|619.09|611.29|621.25|613.45|618.87|611.07|741
1657633800000|2022-07-12 13:50:00|619.16|611.36|619.13|611.33|619.91|612.11|618.37|610.57|736
1657634100000|2022-07-12 13:55:00|619.11|611.31|616.61|608.81|619.21|611.41|615.87|608.07|787
1657634400000|2022-07-12 14:00:00|616.57|608.77|616.02|608.22|617.05|609.25|615.12|607.32|869
1657634700000|2022-07-12 14:05:00|616|608.2|616.66|608.86|618.07|610.27|615.94|608.14|751
1657635000000|2022-07-12 14:10:00|616.69|608.89|619.95|612.15|620.28|612.48|616.08|608.28|607
1657635300000|2022-07-12 14:15:00|619.96|612.16|620|612.2|620.86|613.06|617.87|610.07|761
1657635600000|2022-07-12 14:20:00|620.02|612.22|617.87|610.07|621.11|613.31|617.28|609.48|795
1657635900000|2022-07-12 14:25:00|617.86|610.06|616.73|608.93|618.6|610.8|616.11|608.31|750
1657636200000|2022-07-12 14:30:00|616.74|608.94|619.24|611.44|619.78|611.98|616.71|608.91|786
1657636500000|2022-07-12 14:35:00|619.25|611.45|618.91|611.11|619.32|611.52|618.59|610.79|734
1657636800000|2022-07-12 14:40:00|618.51|610.71|619.46|611.66|619.54|611.74|617.78|609.98|684
1657637100000|2022-07-12 14:45:00|619.55|611.75|619.84|612.04|620.4|612.6|618.9|611.1|707
1657637400000|2022-07-12 14:50:00|619.82|612.02|620.15|612.35|620.28|612.48|618.77|610.97|756
1657637700000|2022-07-12 14:55:00|620.14|612.34|620.6|612.8|621.13|613.33|619.74|611.94|703
1657638000000|2022-07-12 15:00:00|620.62|612.82|621.17|613.37|622|614.2|620.35|612.55|744
1657638300000|2022-07-12 15:05:00|621.18|613.38|621.19|613.39|622.08|614.28|620.84|613.04|710
1657638600000|2022-07-12 15:10:00|621.21|613.41|623.34|615.54|624.13|616.33|621.2|613.4|752
1657638900000|2022-07-12 15:15:00|623.33|615.53|620.78|612.98|623.37|615.57|620.78|612.98|700
1657639200000|2022-07-12 15:20:00|620.87|613.07|622|614.2|622.35|614.55|620|612.2|664
1657639500000|2022-07-12 15:25:00|621.99|614.19|621.72|613.92|622.28|614.48|621.4|613.6|713
1657639800000|2022-07-12 15:30:00|621.65|613.85|622.04|614.24|623.25|615.45|621.64|613.84|729
1657640100000|2022-07-12 15:35:00|622.07|614.27|621.65|613.85|622.27|614.47|620.81|613.01|728
1657640400000|2022-07-12 15:40:00|621.66|613.86|621.09|613.29|622.07|614.27|620.9|613.1|677
1657640700000|2022-07-12 15:45:00|620.98|613.18|621.34|613.54|621.69|613.89|619.93|612.13|690
1657641000000|2022-07-12 15:50:00|621.32|613.52|620.5|612.7|623.02|615.22|619.95|612.15|710
1657641300000|2022-07-12 15:55:00|620.52|612.72|621.16|613.36|621.31|613.51|620.15|612.35|621
1657641600000|2022-07-12 16:00:00|621.17|613.37|621.38|613.58|622.67|614.87|620.04|612.24|716
1657641900000|2022-07-12 16:05:00|621.35|613.55|621.29|613.49|623.52|615.72|620.91|613.11|722
1657642200000|2022-07-12 16:10:00|621.28|613.48|621.98|614.18|622.3|614.5|620.14|612.34|683
1657642500000|2022-07-12 16:15:00|621.99|614.19|623.78|615.98|624.15|616.35|621.99|614.19|716
1657642800000|2022-07-12 16:20:00|623.76|615.96|623.43|615.63|624.83|617.03|623|615.2|682
1657643100000|2022-07-12 16:25:00|623.44|615.64|623.01|615.21|623.51|615.71|622.51|614.71|668
1657643400000|2022-07-12 16:30:00|622.9|615.1|622.99|615.19|623.31|615.51|621.62|613.82|719
1657643700000|2022-07-12 16:35:00|622.96|615.16|623.33|615.53|623.93|616.13|622.66|614.86|693
1657644000000|2022-07-12 16:40:00|623.34|615.54|622.8|615|623.7|615.9|622.33|614.53|642
1657644300000|2022-07-12 16:45:00|622.79|614.99|622.19|614.39|623.09|615.29|621.86|614.06|537
1657644600000|2022-07-12 16:50:00|622.2|614.4|621.86|614.06|622.24|614.44|620.99|613.19|557
1657644900000|2022-07-12 16:55:00|621.93|614.13|621.9|614.1|622.47|614.67|621.29|613.49|623
1657645200000|2022-07-12 17:00:00|621.89|614.09|621.15|613.35|622.33|614.53|619.92|612.12|711
1657645500000|2022-07-12 17:05:00|621.16|613.36|620.38|612.58|621.21|613.41|619.67|611.87|611
1657645800000|2022-07-12 17:10:00|620.36|612.56|620.72|612.92|621.01|613.21|619.74|611.94|487
1657646100000|2022-07-12 17:15:00|620.71|612.91|620.43|612.63|621.76|613.96|620.26|612.46|555
1657646400000|2022-07-12 17:20:00|620.42|612.62|621.87|614.07|622.14|614.34|620.03|612.23|533
1657646700000|2022-07-12 17:25:00|621.86|614.06|622.02|614.22|622.28|614.48|621.09|613.29|506
1657647000000|2022-07-12 17:30:00|621.98|614.18|622.43|614.63|623.09|615.29|621.91|614.11|425
1657647300000|2022-07-12 17:35:00|622.42|614.62|622.36|614.56|622.87|615.07|621.39|613.59|365
1657647600000|2022-07-12 17:40:00|622.37|614.57|622.68|614.88|623.22|615.42|621.98|614.18|510
1657647900000|2022-07-12 17:45:00|622.71|614.91|622.92|615.12|623.03|615.23|622.1|614.3|332
1657648200000|2022-07-12 17:50:00|622.79|614.99|623.12|615.32|623.14|615.34|622.66|614.86|375
1657648500000|2022-07-12 17:55:00|623.15|615.35|626.73|618.93|627.19|619.39|623.15|615.35|531
1657648800000|2022-07-12 18:00:00|626.81|619.01|622.96|615.16|626.94|619.14|622.65|614.85|588
1657649100000|2022-07-12 18:05:00|622.95|615.15|625.88|618.08|625.95|618.15|622.75|614.95|607
1657649400000|2022-07-12 18:10:00|625.87|618.07|624.02|616.22|625.99|618.19|623.51|615.71|604
1657649700000|2022-07-12 18:15:00|624.09|616.29|624.36|616.56|624.61|616.81|623.4|615.6|514
1657650000000|2022-07-12 18:20:00|624.35|616.55|623.88|616.08|624.79|616.99|623.78|615.98|354
1657650300000|2022-07-12 18:25:00|623.93|616.13|622.86|615.06|624.14|616.34|622.55|614.75|455
1657650600000|2022-07-12 18:30:00|622.91|615.11|622.84|615.04|623.65|615.85|621.9|614.1|482
1657650900000|2022-07-12 18:35:00|622.83|615.03|623.47|615.67|623.82|616.02|622.61|614.81|470
1657651200000|2022-07-12 18:40:00|623.48|615.68|623.18|615.38|623.73|615.93|622.63|614.83|609
1657651500000|2022-07-12 18:45:00|623.13|615.33|623.88|616.08|624.04|616.24|622.76|614.96|568
1657651800000|2022-07-12 18:50:00|623.86|616.06|621.79|613.99|623.98|616.18|621.12|613.32|643
1657652100000|2022-07-12 18:55:00|621.78|613.98|621.4|613.6|622.06|614.26|620.04|612.24|682
1657652400000|2022-07-12 19:00:00|621.38|613.58|619.55|611.75|621.38|613.58|618.8|611|741
1657652700000|2022-07-12 19:05:00|619.52|611.72|618.72|610.92|620.59|612.79|618.66|610.86|787
1657653000000|2022-07-12 19:10:00|618.73|610.93|618.45|610.65|619.15|611.35|617.01|609.21|738
1657653300000|2022-07-12 19:15:00|618.44|610.64|614.48|606.68|618.54|610.74|614.01|606.21|865
1657653600000|2022-07-12 19:20:00|614.49|606.69|613.14|605.34|615.11|607.31|612.41|604.61|878
1657653900000|2022-07-12 19:25:00|613.15|605.35|614.03|606.23|614.48|606.68|612.02|604.22|816
1657654200000|2022-07-12 19:30:00|613.96|606.16|611.7|603.9|614.17|606.37|611.25|603.45|834
1657654500000|2022-07-12 19:35:00|611.74|603.94|609.05|601.25|611.76|603.96|608.64|600.84|800
1657654800000|2022-07-12 19:40:00|609.07|601.27|610.93|603.13|611.49|603.69|607.82|600.02|881
1657655100000|2022-07-12 19:45:00|610.89|603.09|612.82|605.02|613.01|605.21|610.8|603|783
1657655400000|2022-07-12 19:50:00|612.77|604.97|610.86|603.06|615.05|607.25|610.56|602.76|793
1657655700000|2022-07-12 19:55:00|610.96|603.16|609.87|602.07|611.07|603.27|609.7|601.9|579
1657656000000|2022-07-12 20:00:00|609.82|602.02|607.87|600.07|610.75|602.95|607.12|599.32|721
1657656300000|2022-07-12 20:05:00|607.88|600.08|609.84|602.04|610|602.2|607|599.2|519
1657656600000|2022-07-12 20:10:00|609.8|602|612.31|604.51|612.39|604.59|609.5|601.7|500
1657656900000|2022-07-12 20:15:00|612.47|604.67|611.2|603.4|612.6|604.8|611.1|603.3|615
1657657200000|2022-07-12 20:20:00|611.24|603.44|612.94|605.14|612.94|605.14|610.82|603.02|514
1657657500000|2022-07-12 20:25:00|612.92|605.12|612.74|604.94|613.14|605.34|611.71|603.91|319
1657657800000|2022-07-12 20:30:00|612.72|604.92|614.08|606.28|614.28|606.48|612.24|604.44|539
1657658100000|2022-07-12 20:35:00|614.05|606.25|612.86|605.06|614.1|606.3|612.6|604.8|314
1657658400000|2022-07-12 20:40:00|612.84|605.04|612.85|605.05|613.99|606.19|612.75|604.95|332
1657658700000|2022-07-12 20:45:00|612.84|605.04|609.24|601.44|612.98|605.18|609.24|601.44|497
1657659000000|2022-07-12 20:50:00|609.19|601.39|610.6|602.8|611|603.2|609.17|601.37|440
1657659300000|2022-07-12 20:55:00|610.74|602.94|612.83|605.03|613.04|605.24|610.29|602.49|537
1657659600000|2022-07-12 21:00:00|612.87|605.07|611.77|603.97|613.03|605.23|611.76|603.96|359
1657659900000|2022-07-12 21:05:00|611.75|603.95|611.19|603.39|612.93|605.13|610.14|602.34|491
1657660200000|2022-07-12 21:10:00|611.13|603.33|611.63|603.83|611.98|604.18|610.79|602.99|582
1657660500000|2022-07-12 21:15:00|611.61|603.81|611.81|604.01|612.09|604.29|610.66|602.86|568
1657660800000|2022-07-12 21:20:00|611.77|603.97|613.01|605.21|613.28|605.48|611.6|603.8|221
1657661100000|2022-07-12 21:25:00|613.03|605.23|612.25|604.45|613.23|605.43|611.65|603.85|340
1657661400000|2022-07-12 21:30:00|612.19|604.39|611.3|603.5|612.33|604.53|610.96|603.16|156
1657661700000|2022-07-12 21:35:00|611.25|603.45|609.71|601.91|611.33|603.53|609.33|601.53|216
1657662000000|2022-07-12 21:40:00|609.72|601.92|608.9|601.1|610.04|602.24|608.82|601.02|179
1657662300000|2022-07-12 21:45:00|608.87|601.07|608.8|601|608.98|601.18|608.22|600.42|198
1657662600000|2022-07-12 21:50:00|608.87|601.07|609.81|602.01|610.09|602.29|608.87|601.07|150
1657662900000|2022-07-12 21:55:00|609.8|602|607.44|599.64|610.26|602.46|607.35|599.55|367
1657663200000|2022-07-12 22:00:00|607.41|599.61|604.78|596.98|608.05|600.25|604.22|596.42|539
1657663500000|2022-07-12 22:05:00|604.72|596.92|607.05|599.25|607.28|599.48|604.55|596.75|497
1657663800000|2022-07-12 22:10:00|607.03|599.23|606.06|598.26|607.57|599.77|604.92|597.12|481
1657664100000|2022-07-12 22:15:00|606.04|598.24|607.04|599.24|607.24|599.44|604.98|597.18|724
1657664400000|2022-07-12 22:20:00|607.03|599.23|606.74|598.94|607.66|599.86|606.69|598.89|501
1657664700000|2022-07-12 22:25:00|606.75|598.95|607.36|599.56|607.57|599.77|605.44|597.64|562
1657665000000|2022-07-12 22:30:00|607.35|599.55|606.71|598.91|607.92|600.12|606.65|598.85|537
1657665300000|2022-07-12 22:35:00|606.66|598.86|607.79|599.99|608.95|601.15|606.63|598.83|652
1657665600000|2022-07-12 22:40:00|607.85|600.05|607.8|600|608.32|600.52|607.33|599.53|649
1657665900000|2022-07-12 22:45:00|607.85|600.05|607.8|600|609.05|601.25|606.9|599.1|633
1657666200000|2022-07-12 22:50:00|607.82|600.02|606.59|598.79|608.98|601.18|605.94|598.14|688
1657666500000|2022-07-12 22:55:00|606.58|598.78|606.94|599.14|607.17|599.37|605.86|598.06|531
1657666800000|2022-07-12 23:00:00|606.97|599.17|606.42|598.62|607.09|599.29|605.4|597.6|358
1657667100000|2022-07-12 23:05:00|606.43|598.63|609.04|601.24|609.1|601.3|606.25|598.45|507
1657667400000|2022-07-12 23:10:00|609|601.2|608.86|601.06|610.08|602.28|608.72|600.92|396
1657667700000|2022-07-12 23:15:00|608.89|601.09|609.11|601.31|609.85|602.05|608.24|600.44|310
1657668000000|2022-07-12 23:20:00|609.18|601.38|606.62|598.82|609.2|601.4|605.91|598.11|489
1657668300000|2022-07-12 23:25:00|606.67|598.87|602.86|595.06|606.67|598.87|602.37|594.57|514
1657668600000|2022-07-12 23:30:00|602.85|595.05|603.96|596.16|605.22|597.42|602.69|594.89|641
1657668900000|2022-07-12 23:35:00|603.95|596.15|604.45|596.65|604.45|596.65|603.62|595.82|661
1657669200000|2022-07-12 23:40:00|604.53|596.73|603.37|595.57|605.29|597.49|602.98|595.18|664
1657669500000|2022-07-12 23:45:00|603.3|595.5|604|596.2|605.01|597.21|603.01|595.21|490
1657669800000|2022-07-12 23:50:00|603.99|596.19|598.14|590.34|604.04|596.24|596.11|588.31|712
1657670100000|2022-07-12 23:55:00|598.17|590.37|598.32|590.52|600|592.2|597.98|590.18|588
1657670400000|2022-07-13 00:00:00|598.3|590.5|598.06|590.26|599.1|591.3|595.6|587.8|694
1657670700000|2022-07-13 00:05:00|598.09|590.29|598.73|590.93|598.73|590.93|595.71|587.91|553
1657671000000|2022-07-13 00:10:00|598.58|590.78|598.51|590.71|600.71|592.91|597.07|589.27|588
1657671300000|2022-07-13 00:15:00|598.52|590.72|599.34|591.54|600.29|592.49|598.46|590.66|537
1657671600000|2022-07-13 00:20:00|599.33|591.53|600.17|592.37|602.05|594.25|598.46|590.66|521
1657671900000|2022-07-13 00:25:00|600.16|592.36|600.86|593.06|601.17|593.37|599.96|592.16|521
1657672200000|2022-07-13 00:30:00|600.83|593.03|601.04|593.24|602|594.2|600.37|592.57|632
1657672500000|2022-07-13 00:35:00|600.98|593.18|603.21|595.41|603.24|595.44|600.98|593.18|579
1657672800000|2022-07-13 00:40:00|603.51|595.71|603.16|595.36|604.1|596.3|602.22|594.42|680
1657673100000|2022-07-13 00:45:00|603.15|595.35|601.94|594.14|603.15|595.35|601.7|593.9|632
1657673400000|2022-07-13 00:50:00|601.95|594.15|600.95|593.15|602.12|594.32|600.82|593.02|615
1657673700000|2022-07-13 00:55:00|600.87|593.07|602.06|594.26|602.25|594.45|600.77|592.97|599
1657674000000|2022-07-13 01:00:00|602.09|594.29|603.22|595.42|603.99|596.19|600.93|593.13|732
1657674300000|2022-07-13 01:05:00|603.23|595.43|604.04|596.24|604.9|597.1|602.89|595.09|614
1657674600000|2022-07-13 01:10:00|604.07|596.27|603.35|595.55|604.16|596.36|602.91|595.11|627
1657674900000|2022-07-13 01:15:00|603.4|595.6|602.67|594.87|603.73|595.93|602.65|594.85|443
1657675200000|2022-07-13 01:20:00|602.68|594.88|601.79|593.99|603.1|595.3|601.73|593.93|434
1657675500000|2022-07-13 01:25:00|601.76|593.96|601.11|593.31|601.97|594.17|601.01|593.21|655
1657675800000|2022-07-13 01:30:00|601.14|593.34|600.83|593.03|601.52|593.72|600.61|592.81|500
1657676100000|2022-07-13 01:35:00|600.84|593.04|601.67|593.87|602.24|594.44|600.77|592.97|498
1657676400000|2022-07-13 01:40:00|601.68|593.88|600.22|592.42|601.87|594.07|599.98|592.18|388
1657676700000|2022-07-13 01:45:00|600.21|592.41|601.64|593.84|601.8|594|600.02|592.22|424
1657677000000|2022-07-13 01:50:00|601.65|593.85|602.81|595.01|602.83|595.03|601.64|593.84|347
1657677300000|2022-07-13 01:55:00|602.79|594.99|602.18|594.38|602.84|595.04|601.86|594.06|373
1657677600000|2022-07-13 02:00:00|602.2|594.4|604.16|596.36|604.19|596.39|602.18|594.38|425
1657677900000|2022-07-13 02:05:00|604.17|596.37|605.9|598.1|606.68|598.88|603.91|596.11|408
1657678200000|2022-07-13 02:10:00|605.88|598.08|605.73|597.93|606.86|599.06|605.68|597.88|388
1657678500000|2022-07-13 02:15:00|605.7|597.9|606.08|598.28|606.95|599.15|605.7|597.9|426
1657678800000|2022-07-13 02:20:00|606.06|598.26|606.9|599.1|607.06|599.26|605.96|598.16|367
1657679100000|2022-07-13 02:25:00|606.93|599.13|605.92|598.12|606.93|599.13|605.69|597.89|409
1657679400000|2022-07-13 02:30:00|605.91|598.11|607.16|599.36|607.48|599.68|605.83|598.03|415
1657679700000|2022-07-13 02:35:00|607.15|599.35|607.4|599.6|607.55|599.75|607.01|599.21|360
1657680000000|2022-07-13 02:40:00|607.45|599.65|606.74|598.94|607.68|599.88|606.31|598.51|284
1657680300000|2022-07-13 02:45:00|606.76|598.96|606.73|598.93|606.91|599.11|605.97|598.17|454
1657680600000|2022-07-13 02:50:00|606.68|598.88|604.86|597.06|606.79|598.99|604.61|596.81|483
1657680900000|2022-07-13 02:55:00|604.87|597.07|605.09|597.29|606.1|598.3|604.85|597.05|454
1657681200000|2022-07-13 03:00:00|605.12|597.32|605.17|597.37|605.91|598.11|604.87|597.07|402
1657681500000|2022-07-13 03:05:00|605.16|597.36|607.22|599.42|607.45|599.65|605.1|597.3|479
1657681800000|2022-07-13 03:10:00|607.23|599.43|605.93|598.13|608.07|600.27|605.84|598.04|449
1657682100000|2022-07-13 03:15:00|605.92|598.12|603.65|595.85|606.05|598.25|603.2|595.4|359
1657682400000|2022-07-13 03:20:00|603.64|595.84|604.02|596.22|604.12|596.32|603.14|595.34|378
1657682700000|2022-07-13 03:25:00|604.01|596.21|603.17|595.37|604.06|596.26|603.02|595.22|286
1657683000000|2022-07-13 03:30:00|603.18|595.38|604.01|596.21|604.06|596.26|603.05|595.25|309
1657683300000|2022-07-13 03:35:00|604.02|596.22|603.31|595.51|604.2|596.4|603|595.2|320
1657683600000|2022-07-13 03:40:00|603.3|595.5|603.2|595.4|603.85|596.05|602.79|594.99|355
1657683900000|2022-07-13 03:45:00|603.21|595.41|603.3|595.5|603.34|595.54|603.08|595.28|300
1657684200000|2022-07-13 03:50:00|603.29|595.49|603.24|595.44|603.65|595.85|603|595.2|294
1657684500000|2022-07-13 03:55:00|603.28|595.48|604.05|596.25|604.37|596.57|603.26|595.46|221
1657684800000|2022-07-13 04:00:00|604.07|596.27|606.83|599.03|607.02|599.22|603.88|596.08|305
1657685100000|2022-07-13 04:05:00|606.9|599.1|606.94|599.14|607.94|600.14|606.76|598.96|345
1657685400000|2022-07-13 04:10:00|606.98|599.18|606.99|599.19|607.27|599.47|606.65|598.85|414
1657685700000|2022-07-13 04:15:00|606.97|599.17|607.77|599.97|608.08|600.28|606.86|599.06|412
1657686000000|2022-07-13 04:20:00|607.79|599.99|607.95|600.15|608.11|600.31|607.12|599.32|525
1657686300000|2022-07-13 04:25:00|607.96|600.16|606.95|599.15|608.03|600.23|606.88|599.08|431
1657686600000|2022-07-13 04:30:00|606.94|599.14|606.38|598.58|607.14|599.34|605.95|598.15|358
1657686900000|2022-07-13 04:35:00|606.34|598.54|606.33|598.53|606.51|598.71|605.76|597.96|431
1657687200000|2022-07-13 04:40:00|606.32|598.52|605.73|597.93|606.4|598.6|605.22|597.42|499
1657687500000|2022-07-13 04:45:00|605.72|597.92|605.82|598.02|606.03|598.23|604.32|596.52|402
1657687800000|2022-07-13 04:50:00|605.81|598.01|606.82|599.02|607.29|599.49|605.7|597.9|437
1657688100000|2022-07-13 04:55:00|606.8|599|606.85|599.05|607.19|599.39|606.69|598.89|501
1657688400000|2022-07-13 05:00:00|606.88|599.08|606.18|598.38|607.06|599.26|606.18|598.38|532
1657688700000|2022-07-13 05:05:00|606.02|598.22|604|596.2|606.18|598.38|603.75|595.95|416
1657689000000|2022-07-13 05:10:00|603.99|596.19|603.9|596.1|604.28|596.48|603.54|595.74|541
1657689300000|2022-07-13 05:15:00|603.92|596.12|603.35|595.55|604.76|596.96|603.03|595.23|581
1657689600000|2022-07-13 05:20:00|603.34|595.54|606.8|599|606.87|599.07|602.14|594.34|616
1657689900000|2022-07-13 05:25:00|606.82|599.02|608.69|600.89|609.1|601.3|606.81|599.01|662
1657690200000|2022-07-13 05:30:00|608.64|600.84|608.13|600.33|608.75|600.95|607.53|599.73|462
1657690500000|2022-07-13 05:35:00|608.09|600.29|611.47|603.67|612.29|604.49|607.57|599.77|794
1657690800000|2022-07-13 05:40:00|611.39|603.59|610.88|603.08|611.85|604.05|609.91|602.11|692
1657691100000|2022-07-13 05:45:00|610.87|603.07|611.25|603.45|612.05|604.25|610.83|603.03|648
1657691400000|2022-07-13 05:50:00|611.21|603.41|609.69|601.89|612.07|604.27|609.36|601.56|663
1657691700000|2022-07-13 05:55:00|609.71|601.91|609.17|601.37|610.1|602.3|608.75|600.95|631
1657692000000|2022-07-13 06:00:00|609.19|601.39|609.09|601.29|609.38|601.58|608.9|601.1|661
1657692300000|2022-07-13 06:05:00|609.08|601.28|609.04|601.24|609.35|601.55|608.8|601|637
1657692600000|2022-07-13 06:10:00|609.06|601.26|609.08|601.28|609.24|601.44|608.63|600.83|699
1657692900000|2022-07-13 06:15:00|609.1|601.3|608.02|600.22|609.12|601.32|607.74|599.94|705
1657693200000|2022-07-13 06:20:00|608.03|600.23|608.11|600.31|608.5|600.7|607.85|600.05|674
1657693500000|2022-07-13 06:25:00|608.08|600.28|608.34|600.54|608.51|600.71|607.73|599.93|676
1657693800000|2022-07-13 06:30:00|608.35|600.55|609.19|601.39|609.19|601.39|607.83|600.03|701
1657694100000|2022-07-13 06:35:00|609.16|601.36|609.14|601.34|609.64|601.84|608.78|600.98|765
1657694400000|2022-07-13 06:40:00|609.06|601.26|610.31|602.51|611.16|603.36|608.95|601.15|763
1657694700000|2022-07-13 06:45:00|610.29|602.49|609.15|601.35|610.93|603.13|609.08|601.28|784
1657695000000|2022-07-13 06:50:00|609.25|601.45|608.92|601.12|609.39|601.59|608.25|600.45|714
1657695300000|2022-07-13 06:55:00|608.97|601.17|610.42|602.62|610.66|602.86|608.92|601.12|761
1657695600000|2022-07-13 07:00:00|610.36|602.56|611.65|603.85|611.65|603.85|609.97|602.17|696
1657695900000|2022-07-13 07:05:00|611.91|604.11|611.3|603.5|612.23|604.43|611.17|603.37|716
1657696200000|2022-07-13 07:10:00|611.28|603.48|610.4|602.6|612.12|604.32|610.26|602.46|654
1657696500000|2022-07-13 07:15:00|610.41|602.61|610.15|602.35|610.55|602.75|609.29|601.49|634
1657696800000|2022-07-13 07:20:00|610.06|602.26|608.12|600.32|610.06|602.26|608.12|600.32|600
1657697100000|2022-07-13 07:25:00|608.13|600.33|608.76|600.96|609.32|601.52|607.86|600.06|694
1657697400000|2022-07-13 07:30:00|608.75|600.95|610.03|602.23|610.2|602.4|608.51|600.71|671
1657697700000|2022-07-13 07:35:00|610.02|602.22|610.65|602.85|610.99|603.19|608.87|601.07|657
1657698000000|2022-07-13 07:40:00|610.69|602.89|613.27|605.47|613.47|605.67|610.19|602.39|868
1657698300000|2022-07-13 07:45:00|613.26|605.46|615.14|607.34|615.14|607.34|612.78|604.98|863
1657698600000|2022-07-13 07:50:00|615.13|607.33|613.94|606.14|615.77|607.97|613.37|605.57|821
1657698900000|2022-07-13 07:55:00|613.93|606.13|613.79|605.99|614.64|606.84|613.73|605.93|728
1657699200000|2022-07-13 08:00:00|613.8|606|615.07|607.27|616.05|608.25|613.76|605.96|717
1657699500000|2022-07-13 08:05:00|615.06|607.26|613.86|606.06|615.37|607.57|613.24|605.44|732
1657699800000|2022-07-13 08:10:00|613.89|606.09|613.88|606.08|614.03|606.23|613.09|605.29|670
1657700100000|2022-07-13 08:15:00|613.86|606.06|613.66|605.86|613.94|606.14|613.03|605.23|572
1657700400000|2022-07-13 08:20:00|613.64|605.84|614.66|606.86|614.78|606.98|613.51|605.71|708
1657700700000|2022-07-13 08:25:00|614.68|606.88|615|607.2|615.44|607.64|614.42|606.62|734
1657701000000|2022-07-13 08:30:00|615.01|607.21|617.91|610.11|618.17|610.37|614.76|606.96|823
1657701300000|2022-07-13 08:35:00|617.92|610.12|618.84|611.04|619.44|611.64|617.63|609.83|871
1657701600000|2022-07-13 08:40:00|618.81|611.01|617.89|610.09|618.91|611.11|617.68|609.88|774
1657701900000|2022-07-13 08:45:00|617.88|610.08|617.05|609.25|618.13|610.33|616.98|609.18|679
1657702200000|2022-07-13 08:50:00|616.98|609.18|618.06|610.26|618.18|610.38|616.93|609.13|757
1657702500000|2022-07-13 08:55:00|617.99|610.19|617.11|609.31|618.42|610.62|616.69|608.89|830
1657702800000|2022-07-13 09:00:00|617.05|609.25|617.04|609.24|617.71|609.91|616.89|609.09|667
1657703100000|2022-07-13 09:05:00|617.01|609.21|618.01|610.21|618.12|610.32|616.84|609.04|583
1657703400000|2022-07-13 09:10:00|617.99|610.19|617.86|610.06|618.23|610.43|617.55|609.75|534
1657703700000|2022-07-13 09:15:00|617.88|610.08|616.87|609.07|617.9|610.1|616.63|608.83|545
1657704000000|2022-07-13 09:20:00|616.88|609.08|616.23|608.43|617.01|609.21|615.79|607.99|545
1657704300000|2022-07-13 09:25:00|616.22|608.42|616.13|608.33|616.4|608.6|615.8|608|434
1657704600000|2022-07-13 09:30:00|616.14|608.34|614.83|607.03|616.17|608.37|614.77|606.97|599
1657704900000|2022-07-13 09:35:00|614.86|607.06|614.46|606.66|615.07|607.27|613.87|606.07|728
1657705200000|2022-07-13 09:40:00|614.44|606.64|614.12|606.32|614.44|606.64|613.63|605.83|659
1657705500000|2022-07-13 09:45:00|614.11|606.31|614.38|606.58|614.61|606.81|613.74|605.94|729
1657705800000|2022-07-13 09:50:00|614.33|606.53|614.86|607.06|615.14|607.34|614.29|606.49|489
1657706100000|2022-07-13 09:55:00|614.87|607.07|614.25|606.45|615.1|607.3|614.17|606.37|626
1657706400000|2022-07-13 10:00:00|614.24|606.44|612.84|605.04|614.28|606.48|612.43|604.63|604
1657706700000|2022-07-13 10:05:00|612.78|604.98|613.1|605.3|613.45|605.65|612.44|604.64|559
1657707000000|2022-07-13 10:10:00|613.13|605.33|613.43|605.63|613.93|606.13|613.03|605.23|502
1657707300000|2022-07-13 10:15:00|613.44|605.64|612.77|604.97|613.59|605.79|612.57|604.77|469
1657707600000|2022-07-13 10:20:00|612.78|604.98|611.76|603.96|612.78|604.98|611.57|603.77|560
1657707900000|2022-07-13 10:25:00|611.78|603.98|610.05|602.25|611.99|604.19|609.88|602.08|660
1657708200000|2022-07-13 10:30:00|610.02|602.22|610.89|603.09|611.12|603.32|609.55|601.75|692
1657708500000|2022-07-13 10:35:00|610.87|603.07|611.23|603.43|611.54|603.74|610.87|603.07|751
1657708800000|2022-07-13 10:40:00|611.22|603.42|611.76|603.96|612.49|604.69|611.09|603.29|790
1657709100000|2022-07-13 10:45:00|611.75|603.95|611.28|603.48|612.14|604.34|611.22|603.42|720
1657709400000|2022-07-13 10:50:00|611.3|603.5|610.75|602.95|611.57|603.77|610.51|602.71|618
1657709700000|2022-07-13 10:55:00|610.76|602.96|610.61|602.81|611.07|603.27|610.35|602.55|656
1657710000000|2022-07-13 11:00:00|610.59|602.79|608.36|600.56|610.64|602.84|607.8|600|684
1657710300000|2022-07-13 11:05:00|608.42|600.62|611.47|603.67|611.73|603.93|607.94|600.14|722
1657710600000|2022-07-13 11:10:00|611.45|603.65|611.52|603.72|612.25|604.45|611.42|603.62|607
1657710900000|2022-07-13 11:15:00|611.51|603.71|610.6|602.8|611.54|603.74|610.23|602.43|597
1657711200000|2022-07-13 11:20:00|610.57|602.77|610.63|602.83|611.93|604.13|610.5|602.7|607
1657711500000|2022-07-13 11:25:00|610.6|602.8|611.96|604.16|612.6|604.8|610.5|602.7|629
1657711800000|2022-07-13 11:30:00|612.03|604.23|612.23|604.43|612.36|604.56|611.76|603.96|591
1657712100000|2022-07-13 11:35:00|612.28|604.48|612.71|604.91|613.97|606.17|612.09|604.29|740
1657712400000|2022-07-13 11:40:00|612.73|604.93|612.42|604.62|613.6|605.8|612.16|604.36|658
1657712700000|2022-07-13 11:45:00|612.31|604.51|614.32|606.52|615.19|607.39|612.11|604.31|796
1657713000000|2022-07-13 11:50:00|614.35|606.55|613.77|605.97|614.38|606.58|613.11|605.31|755
1657713300000|2022-07-13 11:55:00|613.73|605.93|614.25|606.45|614.53|606.73|613.54|605.74|823
1657713600000|2022-07-13 12:00:00|614.2|606.4|615.2|607.4|615.29|607.49|613.69|605.89|692
1657713900000|2022-07-13 12:05:00|615.19|607.39|614.34|606.54|615.27|607.47|614.02|606.22|675
1657714200000|2022-07-13 12:10:00|614.33|606.53|611.36|603.56|614.57|606.77|611.08|603.28|709
1657714500000|2022-07-13 12:15:00|611.35|603.55|610.77|602.97|611.62|603.82|609.94|602.14|802
1657714800000|2022-07-13 12:20:00|610.82|603.02|616.39|608.59|617.26|609.46|610.81|603.01|858
1657715100000|2022-07-13 12:25:00|616.4|608.6|619.98|612.18|620.34|612.54|613.72|605.92|998
1657715400000|2022-07-13 12:30:00|620|612.2|598.54|590.74|620.07|612.27|597.2|589.4|1101
1657715700000|2022-07-13 12:35:00|598.51|590.71|589.41|581.61|599.13|591.33|589.37|581.57|1044
1657716000000|2022-07-13 12:40:00|589.19|581.39|582.82|575.02|589.19|581.39|573.59|565.79|1096
1657716300000|2022-07-13 12:45:00|582.85|575.05|590.1|582.3|590.1|582.3|578.53|570.73|1082
1657716600000|2022-07-13 12:50:00|590.06|582.26|585.92|578.12|590.11|582.31|584.75|576.95|1058
1657716900000|2022-07-13 12:55:00|585.98|578.18|587.04|579.24|587.59|579.79|584.05|576.25|1008
1657717200000|2022-07-13 13:00:00|587.03|579.23|588.22|580.42|588.87|581.07|583.9|576.1|935
1657717500000|2022-07-13 13:05:00|588.23|580.43|587.05|579.25|589.06|581.26|586.08|578.28|837
1657717800000|2022-07-13 13:10:00|587.06|579.26|585.59|577.79|587.93|580.13|585.48|577.68|825
1657718100000|2022-07-13 13:15:00|585.58|577.78|582.46|574.66|586.1|578.3|582.44|574.64|879
1657718400000|2022-07-13 13:20:00|582.48|574.68|584.99|577.19|585.33|577.53|582.48|574.68|854
1657718700000|2022-07-13 13:25:00|584.98|577.18|583.87|576.07|585.65|577.85|583.09|575.29|805
1657719000000|2022-07-13 13:30:00|583.89|576.09|585.88|578.08|586.04|578.24|582.6|574.8|735
1657719300000|2022-07-13 13:35:00|585.91|578.11|589.44|581.64|589.75|581.95|583.94|576.14|731
1657719600000|2022-07-13 13:40:00|589.39|581.59|590.04|582.24|591.38|583.58|589.1|581.3|706
1657719900000|2022-07-13 13:45:00|590|582.2|593.04|585.24|593.04|585.24|588.26|580.46|798
1657720200000|2022-07-13 13:50:00|593.02|585.22|592.94|585.14|593.77|585.97|591.68|583.88|804
1657720500000|2022-07-13 13:55:00|592.95|585.15|592.61|584.81|593.87|586.07|591.37|583.57|853
1657720800000|2022-07-13 14:00:00|592.59|584.79|592.75|584.95|593.08|585.28|590.28|582.48|750
1657721100000|2022-07-13 14:05:00|592.81|585.01|590.43|582.63|594.23|586.43|589.95|582.15|700
1657721400000|2022-07-13 14:10:00|590.24|582.44|591.93|584.13|592.09|584.29|590.17|582.37|724
1657721700000|2022-07-13 14:15:00|591.92|584.12|589.35|581.55|592.22|584.42|589.18|581.38|857
1657722000000|2022-07-13 14:20:00|589.36|581.56|589.11|581.31|590.36|582.56|588.86|581.06|729
1657722300000|2022-07-13 14:25:00|589.09|581.29|590.08|582.28|590.61|582.81|589.07|581.27|831
1657722600000|2022-07-13 14:30:00|590.03|582.23|595.85|588.05|596.06|588.26|589.67|581.87|882
1657722900000|2022-07-13 14:35:00|595.86|588.06|596.09|588.29|598.05|590.25|595|587.2|918
1657723200000|2022-07-13 14:40:00|596.1|588.3|600.2|592.4|600.31|592.51|596|588.2|882
1657723500000|2022-07-13 14:45:00|600.16|592.36|601.52|593.72|602.29|594.49|598.32|590.52|966
1657723800000|2022-07-13 14:50:00|601.53|593.73|599.92|592.12|602.24|594.44|599.4|591.6|945
1657724100000|2022-07-13 14:55:00|600|592.2|601.27|593.47|601.55|593.75|599.8|592|880
1657724400000|2022-07-13 15:00:00|601.33|593.53|600.87|593.07|601.54|593.74|600.01|592.21|801
1657724700000|2022-07-13 15:05:00|600.86|593.06|602.25|594.45|602.96|595.16|600.82|593.02|836
1657725000000|2022-07-13 15:10:00|602.24|594.44|601.61|593.81|602.68|594.88|600.69|592.89|849
1657725300000|2022-07-13 15:15:00|601.58|593.78|599.45|591.65|601.82|594.02|598.95|591.15|850
1657725600000|2022-07-13 15:20:00|599.42|591.62|598.79|590.99|600.38|592.58|598.79|590.99|791
1657725900000|2022-07-13 15:25:00|598.82|591.02|598.39|590.59|599.14|591.34|598.17|590.37|803
1657726200000|2022-07-13 15:30:00|598.43|590.63|597.12|589.32|598.92|591.12|596.71|588.91|828
1657726500000|2022-07-13 15:35:00|597.13|589.33|596.59|588.79|597.15|589.35|595.9|588.1|738
1657726800000|2022-07-13 15:40:00|596.58|588.78|595.35|587.55|597.25|589.45|595.34|587.54|767
1657727100000|2022-07-13 15:45:00|595.33|587.53|597.14|589.34|597.16|589.36|595.22|587.42|835
1657727400000|2022-07-13 15:50:00|597.11|589.31|597.41|589.61|598.52|590.72|597.06|589.26|726
1657727700000|2022-07-13 15:55:00|597.4|589.6|596.94|589.14|597.45|589.65|596.72|588.92|691
1657728000000|2022-07-13 16:00:00|596.92|589.12|595.91|588.11|597.34|589.54|595.31|587.51|795
1657728300000|2022-07-13 16:05:00|595.93|588.13|597.36|589.56|597.56|589.76|595.49|587.69|669
1657728600000|2022-07-13 16:10:00|597.39|589.59|595.41|587.61|597.39|589.59|595.17|587.37|721
1657728900000|2022-07-13 16:15:00|595.38|587.58|593.57|585.77|595.47|587.67|593.21|585.41|764
1657729200000|2022-07-13 16:20:00|593.58|585.78|596.03|588.23|596.32|588.52|592.99|585.19|748
1657729500000|2022-07-13 16:25:00|596.02|588.22|596.83|589.03|596.95|589.15|595.25|587.45|745
1657729800000|2022-07-13 16:30:00|596.86|589.06|598.81|591.01|598.99|591.19|596.7|588.9|791
1657730100000|2022-07-13 16:35:00|598.82|591.02|599.42|591.62|599.51|591.71|597.33|589.53|702
1657730400000|2022-07-13 16:40:00|599.4|591.6|599.69|591.89|599.83|592.03|598.3|590.5|694
1657730700000|2022-07-13 16:45:00|599.72|591.92|599|591.2|600|592.2|598.6|590.8|727
1657731000000|2022-07-13 16:50:00|599.01|591.21|601.85|594.05|601.85|594.05|598.75|590.95|738
1657731300000|2022-07-13 16:55:00|601.82|594.02|603.18|595.38|603.63|595.83|601.81|594.01|704
1657731600000|2022-07-13 17:00:00|603.23|595.43|609.48|601.68|613.15|605.35|602.84|595.04|876
1657731900000|2022-07-13 17:05:00|609.51|601.71|607.9|600.1|610.32|602.52|607.54|599.74|936
1657732200000|2022-07-13 17:10:00|607.86|600.06|609.91|602.11|610.39|602.59|607.17|599.37|807
1657732500000|2022-07-13 17:15:00|609.88|602.08|607.93|600.13|609.92|602.12|607.64|599.84|818
1657732800000|2022-07-13 17:20:00|607.92|600.12|608.37|600.57|608.41|600.61|607.22|599.42|709
1657733100000|2022-07-13 17:25:00|608.38|600.58|607.51|599.71|608.77|600.97|606.8|599|735
1657733400000|2022-07-13 17:30:00|607.47|599.67|606.42|598.62|607.85|600.05|606.32|598.52|736
1657733700000|2022-07-13 17:35:00|606.4|598.6|606.69|598.89|607.28|599.48|606.12|598.32|731
1657734000000|2022-07-13 17:40:00|606.71|598.91|609.64|601.84|610.14|602.34|606.62|598.82|803
1657734300000|2022-07-13 17:45:00|609.7|601.9|609.55|601.75|609.91|602.11|607.22|599.42|846
1657734600000|2022-07-13 17:50:00|609.49|601.69|608.88|601.08|609.64|601.84|608.88|601.08|757
1657734900000|2022-07-13 17:55:00|608.74|600.94|609.19|601.39|609.73|601.93|608.4|600.6|766
1657735200000|2022-07-13 18:00:00|609.2|601.4|605.83|598.03|609.34|601.54|605.42|597.62|872
1657735500000|2022-07-13 18:05:00|605.84|598.04|605.63|597.83|606.8|599|605.56|597.76|789
1657735800000|2022-07-13 18:10:00|605.67|597.87|605.83|598.03|606.36|598.56|605.31|597.51|706
1657736100000|2022-07-13 18:15:00|605.9|598.1|605.5|597.7|606.12|598.32|604.84|597.04|681
1657736400000|2022-07-13 18:20:00|605.53|597.73|606.19|598.39|606.26|598.46|604.27|596.47|696
1657736700000|2022-07-13 18:25:00|606.2|598.4|606.51|598.71|606.9|599.1|605.65|597.85|712
1657737000000|2022-07-13 18:30:00|606.52|598.72|605.56|597.76|607.71|599.91|605.1|597.3|695
1657737300000|2022-07-13 18:35:00|605.57|597.77|605.85|598.05|606.17|598.37|605.32|597.52|678
1657737600000|2022-07-13 18:40:00|605.87|598.07|606|598.2|606.98|599.18|605.3|597.5|627
1657737900000|2022-07-13 18:45:00|606.04|598.24|605.28|597.48|606.47|598.67|605.19|597.39|713
1657738200000|2022-07-13 18:50:00|605.29|597.49|606.08|598.28|606.78|598.98|605.2|597.4|667
1657738500000|2022-07-13 18:55:00|606.1|598.3|606.25|598.45|606.54|598.74|604.85|597.05|749
1657738800000|2022-07-13 19:00:00|606.21|598.41|606.24|598.44|607.45|599.65|605.8|598|778
1657739100000|2022-07-13 19:05:00|606.23|598.43|604.97|597.17|606.38|598.58|604.63|596.83|795
1657739400000|2022-07-13 19:10:00|604.99|597.19|605.63|597.83|605.66|597.86|604.64|596.84|757
1657739700000|2022-07-13 19:15:00|605.62|597.82|605.04|597.24|605.64|597.84|604.58|596.78|734
1657740000000|2022-07-13 19:20:00|605.07|597.27|604.94|597.14|605.29|597.49|604.54|596.74|701
1657740300000|2022-07-13 19:25:00|604.95|597.15|604.9|597.1|605.21|597.41|604.36|596.56|760
1657740600000|2022-07-13 19:30:00|604.89|597.09|603.35|595.55|605.06|597.26|603.24|595.44|825
1657740900000|2022-07-13 19:35:00|603.36|595.56|605.64|597.84|605.83|598.03|603.25|595.45|769
1657741200000|2022-07-13 19:40:00|605.65|597.85|603.83|596.03|606.08|598.28|603.75|595.95|735
1657741500000|2022-07-13 19:45:00|603.77|595.97|604.15|596.35|605.01|597.21|603.77|595.97|722
1657741800000|2022-07-13 19:50:00|604.13|596.33|603.88|596.08|604.34|596.54|603.4|595.6|731
1657742100000|2022-07-13 19:55:00|604.05|596.25|604.08|596.28|604.35|596.55|603.7|595.9|714
1657742400000|2022-07-13 20:00:00|604.06|596.26|604.58|596.78|606.43|598.63|604.06|596.26|804
1657742700000|2022-07-13 20:05:00|604.51|596.71|604.05|596.25|604.51|596.71|601.78|593.98|628
1657743000000|2022-07-13 20:10:00|604.08|596.28|604.22|596.42|604.4|596.6|603.5|595.7|637
1657743300000|2022-07-13 20:15:00|604.23|596.43|603.25|595.45|604.61|596.81|603.22|595.42|588
1657743600000|2022-07-13 20:20:00|603.26|595.46|602.85|595.05|603.42|595.62|602.39|594.59|575
1657743900000|2022-07-13 20:25:00|602.84|595.04|601.91|594.11|602.88|595.08|601.28|593.48|637
1657744200000|2022-07-13 20:30:00|601.9|594.1|602.25|594.45|602.68|594.88|601.73|593.93|639
1657744500000|2022-07-13 20:35:00|602.24|594.44|603.19|595.39|603.44|595.64|602.1|594.3|602
1657744800000|2022-07-13 20:40:00|603.18|595.38|603.27|595.47|603.51|595.71|602.67|594.87|684
1657745100000|2022-07-13 20:45:00|603.28|595.48|603.3|595.5|604.04|596.24|603.09|595.29|595
1657745400000|2022-07-13 20:50:00|603.34|595.54|602.64|594.84|603.57|595.77|602.58|594.78|583
1657745700000|2022-07-13 20:55:00|602.61|594.81|602.89|595.09|603.37|595.57|602.53|594.73|656
1657746000000|2022-07-13 21:00:00|602.88|595.08|603.11|595.31|603.2|595.4|602.63|594.83|415
1657746300000|2022-07-13 21:05:00|603.12|595.32|605.05|597.25|605.07|597.27|603.12|595.32|553
1657746600000|2022-07-13 21:10:00|605.08|597.28|605.29|597.49|606.21|598.41|605.03|597.23|717
1657746900000|2022-07-13 21:15:00|605.23|597.43|605.72|597.92|605.77|597.97|604.79|596.99|629
1657747200000|2022-07-13 21:20:00|605.71|597.91|604.77|596.97|605.92|598.12|604.77|596.97|358
1657747500000|2022-07-13 21:25:00|604.78|596.98|605.5|597.7|605.55|597.75|604.75|596.95|261
1657747800000|2022-07-13 21:30:00|605.51|597.71|606.07|598.27|606.15|598.35|605.45|597.65|213
1657748100000|2022-07-13 21:35:00|606.09|598.29|607.58|599.78|607.64|599.84|606.04|598.24|218
1657748400000|2022-07-13 21:40:00|607.57|599.77|609.11|601.31|609.43|601.63|607.32|599.52|321
1657748700000|2022-07-13 21:45:00|609.08|601.28|608.17|600.37|609.12|601.32|607.41|599.61|425
1657749000000|2022-07-13 21:50:00|608.16|600.36|610.53|602.73|610.58|602.78|608.16|600.36|322
1657749300000|2022-07-13 21:55:00|610.48|602.68|611.07|603.27|611.1|603.3|610.29|602.49|351
1657749600000|2022-07-13 22:00:00|611.04|603.24|612.63|604.83|613.82|606.02|609.89|602.09|597
1657749900000|2022-07-13 22:05:00|612.69|604.89|609.39|601.59|613.6|605.8|609.31|601.51|557
1657750200000|2022-07-13 22:10:00|609.4|601.6|609.88|602.08|610.28|602.48|609.09|601.29|475
1657750500000|2022-07-13 22:15:00|609.87|602.07|610.51|602.71|610.73|602.93|609.8|602|374
1657750800000|2022-07-13 22:20:00|610.52|602.72|613.17|605.37|613.46|605.66|610.32|602.52|526
1657751100000|2022-07-13 22:25:00|613.18|605.38|613.03|605.23|614.22|606.42|613.02|605.22|538
1657751400000|2022-07-13 22:30:00|613.05|605.25|614.15|606.35|614.99|607.19|612.98|605.18|510
1657751700000|2022-07-13 22:35:00|614.14|606.34|609.99|602.19|614.18|606.38|609.92|602.12|541
1657752000000|2022-07-13 22:40:00|610|602.2|609.33|601.53|610.03|602.23|609.1|601.3|526
1657752300000|2022-07-13 22:45:00|609.36|601.56|609.61|601.81|610.01|602.21|609.24|601.44|480
1657752600000|2022-07-13 22:50:00|609.62|601.82|610.27|602.47|610.54|602.74|609.28|601.48|513
1657752900000|2022-07-13 22:55:00|610.28|602.48|610.24|602.44|610.84|603.04|610.06|602.26|277
1657753200000|2022-07-13 23:00:00|610.26|602.46|612.44|604.64|612.84|605.04|609.78|601.98|471
1657753500000|2022-07-13 23:05:00|612.43|604.63|612.73|604.93|612.92|605.12|612.16|604.36|422
1657753800000|2022-07-13 23:10:00|612.77|604.97|614.26|606.46|614.26|606.46|612.23|604.43|493
1657754100000|2022-07-13 23:15:00|614.27|606.47|620.86|613.06|622.58|614.78|614.23|606.43|925
1657754400000|2022-07-13 23:20:00|620.91|613.11|619.93|612.13|622.5|614.7|619.85|612.05|707
1657754700000|2022-07-13 23:25:00|620.04|612.24|619|611.2|620.52|612.72|617.83|610.03|808
1657755000000|2022-07-13 23:30:00|619.01|611.21|621.11|613.31|621.96|614.16|618.9|611.1|814
1657755300000|2022-07-13 23:35:00|621.12|613.32|620.24|612.44|621.53|613.73|620.05|612.25|822
1657755600000|2022-07-13 23:40:00|620.23|612.43|620.99|613.19|622.23|614.43|620.22|612.42|742
1657755900000|2022-07-13 23:45:00|621.01|613.21|620.33|612.53|621.97|614.17|619.71|611.91|616
1657756200000|2022-07-13 23:50:00|620.3|612.5|620.88|613.08|622.12|614.32|620.2|612.4|621
1657756500000|2022-07-13 23:55:00|620.87|613.07|621.15|613.35|622.64|614.84|620.85|613.05|645
1657756800000|2022-07-14 00:00:00|621.19|613.39|624.7|616.9|625.8|618|620.98|613.18|779
1657757100000|2022-07-14 00:05:00|624.61|616.81|623.36|615.56|624.61|616.81|623.28|615.48|687
1657757400000|2022-07-14 00:10:00|623.35|615.55|623.98|616.18|624.52|616.72|623.13|615.33|555
1657757700000|2022-07-14 00:15:00|623.95|616.15|621.05|613.25|624.08|616.28|620.81|613.01|654
1657758000000|2022-07-14 00:20:00|621.04|613.24|620.23|612.43|621.61|613.81|619.99|612.19|530
1657758300000|2022-07-14 00:25:00|620.22|612.42|619.61|611.81|620.86|613.06|619.6|611.8|500
1657758600000|2022-07-14 00:30:00|619.74|611.94|619.98|612.18|620.53|612.73|619.17|611.37|564
1657758900000|2022-07-14 00:35:00|620|612.2|619.76|611.96|620.42|612.62|619.41|611.61|540
1657759200000|2022-07-14 00:40:00|619.74|611.94|619.84|612.04|620.43|612.63|619.66|611.86|503
1657759500000|2022-07-14 00:45:00|619.86|612.06|617.14|609.34|620.82|613.02|617.07|609.27|551
1657759800000|2022-07-14 00:50:00|617.15|609.35|619.77|611.97|619.85|612.05|616.71|608.91|606
1657760100000|2022-07-14 00:55:00|619.76|611.96|619.18|611.38|619.76|611.96|618.82|611.02|491
1657760400000|2022-07-14 01:00:00|619.17|611.37|619.48|611.68|619.52|611.72|618.57|610.77|529
1657760700000|2022-07-14 01:05:00|619.49|611.69|620.31|612.51|620.49|612.69|617.78|609.98|671
1657761000000|2022-07-14 01:10:00|620.3|612.5|622.05|614.25|622.29|614.49|620.14|612.34|704
1657761300000|2022-07-14 01:15:00|622.07|614.27|621.52|613.72|624.06|616.26|621.02|613.22|823
1657761600000|2022-07-14 01:20:00|621.53|613.73|620.08|612.28|622.52|614.72|620.04|612.24|725
1657761900000|2022-07-14 01:25:00|620.06|612.26|620|612.2|620.25|612.45|619.55|611.75|669
1657762200000|2022-07-14 01:30:00|620.02|612.22|619.34|611.54|620.31|612.51|618.64|610.84|618
1657762500000|2022-07-14 01:35:00|619.36|611.56|619.2|611.4|619.5|611.7|618.65|610.85|603
1657762800000|2022-07-14 01:40:00|619.18|611.38|619.95|612.15|620.01|612.21|618.91|611.11|621
1657763100000|2022-07-14 01:45:00|619.99|612.19|618.96|611.16|620.44|612.64|618.94|611.14|619
1657763400000|2022-07-14 01:50:00|618.95|611.15|618.97|611.17|619.41|611.61|618.73|610.93|597
1657763700000|2022-07-14 01:55:00|619.01|611.21|620.28|612.48|620.61|612.81|618.27|610.47|695
1657764000000|2022-07-14 02:00:00|620.25|612.45|619.99|612.19|620.63|612.83|619.47|611.67|638
1657764300000|2022-07-14 02:05:00|620.15|612.35|618.77|610.97|620.41|612.61|618.54|610.74|642
1657764600000|2022-07-14 02:10:00|618.67|610.87|618.6|610.8|619.27|611.47|618.46|610.66|697
1657764900000|2022-07-14 02:15:00|618.7|610.9|618.65|610.85|619.18|611.38|618.32|610.52|665
1657765200000|2022-07-14 02:20:00|618.66|610.86|618.48|610.68|618.93|611.13|617.75|609.95|641
1657765500000|2022-07-14 02:25:00|618.5|610.7|618.87|611.07|619.29|611.49|618.33|610.53|633
1657765800000|2022-07-14 02:30:00|618.84|611.04|620.34|612.54|621.04|613.24|618.74|610.94|664
1657766100000|2022-07-14 02:35:00|620.32|612.52|621.14|613.34|621.47|613.67|620.22|612.42|675
1657766400000|2022-07-14 02:40:00|621.19|613.39|619.58|611.78|621.23|613.43|619.39|611.59|707
1657766700000|2022-07-14 02:45:00|619.59|611.79|619.3|611.5|620.31|612.51|619.17|611.37|642
1657767000000|2022-07-14 02:50:00|619.28|611.48|617.87|610.07|619.46|611.66|617.41|609.61|661
1657767300000|2022-07-14 02:55:00|617.94|610.14|619.13|611.33|619.13|611.33|617.42|609.62|631
1657767600000|2022-07-14 03:00:00|619.14|611.34|621.17|613.37|621.46|613.66|619.08|611.28|740
1657767900000|2022-07-14 03:05:00|621.19|613.39|623.19|615.39|623.29|615.49|620.94|613.14|709
1657768200000|2022-07-14 03:10:00|623.17|615.37|623.19|615.39|623.28|615.48|622.48|614.68|660
1657768500000|2022-07-14 03:15:00|623.18|615.38|623.28|615.48|623.72|615.92|622.97|615.17|588
1657768800000|2022-07-14 03:20:00|623.34|615.54|624.26|616.46|625.03|617.23|623.18|615.38|653
1657769100000|2022-07-14 03:25:00|624.23|616.43|631.37|623.57|631.61|623.81|623.93|616.13|662
1657769400000|2022-07-14 03:30:00|631.56|623.76|625.68|617.88|632.16|624.36|624.55|616.75|787
1657769700000|2022-07-14 03:35:00|625.76|617.96|624.35|616.55|626.13|618.33|624.2|616.4|628
1657770000000|2022-07-14 03:40:00|624.36|616.56|625.98|618.18|626.46|618.66|624.26|616.46|677
1657770300000|2022-07-14 03:45:00|625.97|618.17|623.75|615.95|626.02|618.22|623.51|615.71|625
1657770600000|2022-07-14 03:50:00|623.74|615.94|623.41|615.61|624.56|616.76|623.23|615.43|651
1657770900000|2022-07-14 03:55:00|623.42|615.62|623.29|615.49|623.42|615.62|622.78|614.98|643
1657771200000|2022-07-14 04:00:00|623.32|615.52|623.73|615.93|624.04|616.24|622.84|615.04|697
1657771500000|2022-07-14 04:05:00|623.72|615.92|623.93|616.13|624.38|616.58|623.63|615.83|631
1657771800000|2022-07-14 04:10:00|623.92|616.12|624.76|616.96|624.81|617.01|623.92|616.12|627
1657772100000|2022-07-14 04:15:00|624.77|616.97|621.38|613.58|625.32|617.52|621.25|613.45|727
1657772400000|2022-07-14 04:20:00|621.3|613.5|620.83|613.03|621.96|614.16|620.45|612.65|723
1657772700000|2022-07-14 04:25:00|620.85|613.05|621.64|613.84|621.76|613.96|620.37|612.57|707
1657773000000|2022-07-14 04:30:00|621.66|613.86|622.48|614.68|622.51|614.71|621.58|613.78|676
1657773300000|2022-07-14 04:35:00|622.51|614.71|622.12|614.32|622.51|614.71|621.2|613.4|627
1657773600000|2022-07-14 04:40:00|622.07|614.27|622.11|614.31|622.72|614.92|621.57|613.77|581
1657773900000|2022-07-14 04:45:00|622.12|614.32|622.26|614.46|622.39|614.59|621.56|613.76|591
1657774200000|2022-07-14 04:50:00|622.27|614.47|619.24|611.44|622.81|615.01|618.88|611.08|658
1657774500000|2022-07-14 04:55:00|619.26|611.46|619.25|611.45|619.99|612.19|618.66|610.86|678
1657774800000|2022-07-14 05:00:00|619.27|611.47|620.13|612.33|620.67|612.87|618.99|611.19|712
1657775100000|2022-07-14 05:05:00|620.14|612.34|621.12|613.32|621.45|613.65|620.11|612.31|675
1657775400000|2022-07-14 05:10:00|621.13|613.33|620.77|612.97|621.24|613.44|620.61|612.81|642
1657775700000|2022-07-14 05:15:00|620.76|612.96|621.64|613.84|622.17|614.37|620.76|612.96|705
1657776000000|2022-07-14 05:20:00|621.66|613.86|621.83|614.03|622.26|614.46|621.13|613.33|643
1657776300000|2022-07-14 05:25:00|621.86|614.06|623.57|615.77|623.94|616.14|621.36|613.56|638
1657776600000|2022-07-14 05:30:00|623.48|615.68|625.51|617.71|625.68|617.88|623.13|615.33|622
1657776900000|2022-07-14 05:35:00|625.52|617.72|624.83|617.03|626.23|618.43|624.6|616.8|571
1657777200000|2022-07-14 05:40:00|624.85|617.05|623.75|615.95|624.88|617.08|623.58|615.78|479
1657777500000|2022-07-14 05:45:00|623.74|615.94|622.8|615|623.76|615.96|621.55|613.75|560
1657777800000|2022-07-14 05:50:00|622.74|614.94|621.17|613.37|622.82|615.02|620.73|612.93|676
1657778100000|2022-07-14 05:55:00|621.16|613.36|622.06|614.26|622.06|614.26|620.87|613.07|574
1657778400000|2022-07-14 06:00:00|622.11|614.31|621.87|614.07|622.16|614.36|621.66|613.86|628
1657778700000|2022-07-14 06:05:00|621.86|614.06|622.56|614.76|622.74|614.94|621.1|613.3|707
1657779000000|2022-07-14 06:10:00|622.58|614.78|622.23|614.43|622.61|614.81|621.46|613.66|618
1657779300000|2022-07-14 06:15:00|622.22|614.42|621.41|613.61|622.25|614.45|621.07|613.27|633
1657779600000|2022-07-14 06:20:00|621.42|613.62|620.41|612.61|621.42|613.62|620.31|612.51|602
1657779900000|2022-07-14 06:25:00|620.39|612.59|618.53|610.73|620.44|612.64|618.46|610.66|674
1657780200000|2022-07-14 06:30:00|618.46|610.66|617|609.2|618.89|611.09|616.77|608.97|808
1657780500000|2022-07-14 06:35:00|616.99|609.19|618.86|611.06|619.35|611.55|616.97|609.17|665
1657780800000|2022-07-14 06:40:00|618.85|611.05|619.37|611.57|619.86|612.06|618.4|610.6|625
1657781100000|2022-07-14 06:45:00|619.44|611.64|620.51|612.71|621.19|613.39|619.44|611.64|694
1657781400000|2022-07-14 06:50:00|620.48|612.68|620.07|612.27|620.65|612.85|619.48|611.68|648
1657781700000|2022-07-14 06:55:00|620.09|612.29|620.11|612.31|620.75|612.95|619.71|611.91|687
1657782000000|2022-07-14 07:00:00|620.14|612.34|619.51|611.71|620.73|612.93|619.5|611.7|702
1657782300000|2022-07-14 07:05:00|619.49|611.69|616.57|608.77|619.49|611.69|616.57|608.77|717
1657782600000|2022-07-14 07:10:00|616.59|608.79|615.95|608.15|617.57|609.77|615.38|607.58|709
1657782900000|2022-07-14 07:15:00|615.97|608.17|618.09|610.29|618.51|610.71|615.89|608.09|640
1657783200000|2022-07-14 07:20:00|618.11|610.31|617.37|609.57|618.35|610.55|617.11|609.31|614
1657783500000|2022-07-14 07:25:00|617.34|609.54|617.57|609.77|618.17|610.37|616.91|609.11|652
1657783800000|2022-07-14 07:30:00|617.58|609.78|617.33|609.53|618.25|610.45|616.77|608.97|573
1657784100000|2022-07-14 07:35:00|617.43|609.63|617.12|609.32|618.57|610.77|617.12|609.32|545
1657784400000|2022-07-14 07:40:00|617.11|609.31|617.41|609.61|618.33|610.53|615.01|607.21|698
1657784700000|2022-07-14 07:45:00|617.43|609.63|616.79|608.99|617.74|609.94|616.79|608.99|692
1657785000000|2022-07-14 07:50:00|616.81|609.01|617.13|609.33|617.24|609.44|616.53|608.73|685
1657785300000|2022-07-14 07:55:00|617.17|609.37|617.17|609.37|617.56|609.76|616.76|608.96|673
1657785600000|2022-07-14 08:00:00|617.21|609.41|618.75|610.95|619.18|611.38|616.06|608.26|743
1657785900000|2022-07-14 08:05:00|618.73|610.93|616.92|609.12|618.83|611.03|616.2|608.4|678
1657786200000|2022-07-14 08:10:00|616.93|609.13|618.76|610.96|618.77|610.97|616.73|608.93|561
1657786500000|2022-07-14 08:15:00|618.85|611.05|617.25|609.45|619.31|611.51|617.22|609.42|540
1657786800000|2022-07-14 08:20:00|617.26|609.46|616.05|608.25|617.39|609.59|616.05|608.25|429
1657787100000|2022-07-14 08:25:00|616.06|608.26|617.31|609.51|617.59|609.79|615.76|607.96|594
1657787400000|2022-07-14 08:30:00|617.3|609.5|616.59|608.79|617.34|609.54|616.14|608.34|539
1657787700000|2022-07-14 08:35:00|616.65|608.85|614.62|606.82|616.65|608.85|614.27|606.47|739
1657788000000|2022-07-14 08:40:00|614.6|606.8|613.79|605.99|614.8|607|613.68|605.88|684
1657788300000|2022-07-14 08:45:00|613.78|605.98|613.74|605.94|614.27|606.47|613.65|605.85|657
1657788600000|2022-07-14 08:50:00|613.75|605.95|611.32|603.52|613.92|606.12|611.23|603.43|757
1657788900000|2022-07-14 08:55:00|611.29|603.49|610.87|603.07|612.18|604.38|610.41|602.61|651
1657789200000|2022-07-14 09:00:00|610.86|603.06|610.24|602.44|610.98|603.18|610.13|602.33|493
1657789500000|2022-07-14 09:05:00|610.23|602.43|609.8|602|610.63|602.83|608.69|600.89|504
1657789800000|2022-07-14 09:10:00|609.85|602.05|610.53|602.73|610.81|603.01|609.8|602|508
1657790100000|2022-07-14 09:15:00|610.52|602.72|611.26|603.46|611.44|603.64|610.49|602.69|492
1657790400000|2022-07-14 09:20:00|611.27|603.47|610.33|602.53|611.41|603.61|610.08|602.28|293
1657790700000|2022-07-14 09:25:00|610.36|602.56|609.95|602.15|610.94|603.14|609.84|602.04|456
1657791000000|2022-07-14 09:30:00|609.97|602.17|610.14|602.34|610.73|602.93|609.32|601.52|541
1657791300000|2022-07-14 09:35:00|610.15|602.35|610.12|602.32|610.3|602.5|608.65|600.85|611
1657791600000|2022-07-14 09:40:00|610.13|602.33|610.78|602.98|610.78|602.98|608.08|600.28|753
1657791900000|2022-07-14 09:45:00|610.81|603.01|610.95|603.15|611.62|603.82|610.31|602.51|707
1657792200000|2022-07-14 09:50:00|610.93|603.13|611.11|603.31|611.49|603.69|610.46|602.66|699
1657792500000|2022-07-14 09:55:00|611.14|603.34|611.93|604.13|612.13|604.33|610.67|602.87|619
1657792800000|2022-07-14 10:00:00|611.83|604.03|611.44|603.64|611.96|604.16|611.1|603.3|587
1657793100000|2022-07-14 10:05:00|611.45|603.65|611.67|603.87|612.04|604.24|611.31|603.51|526
1657793400000|2022-07-14 10:10:00|611.65|603.85|611.15|603.35|611.71|603.91|610.17|602.37|575
1657793700000|2022-07-14 10:15:00|611.14|603.34|610.87|603.07|611.16|603.36|609.64|601.84|635
1657794000000|2022-07-14 10:20:00|610.86|603.06|609.77|601.97|611.02|603.22|609.38|601.58|673
1657794300000|2022-07-14 10:25:00|609.78|601.98|610.21|602.41|610.46|602.66|609.59|601.79|598
1657794600000|2022-07-14 10:30:00|610.3|602.5|610.81|603.01|610.81|603.01|609.81|602.01|613
1657794900000|2022-07-14 10:35:00|610.76|602.96|611.01|603.21|611.31|603.51|610.69|602.89|685
1657795200000|2022-07-14 10:40:00|611.02|603.22|611.39|603.59|612.61|604.81|610.86|603.06|640
1657795500000|2022-07-14 10:45:00|611.44|603.64|609.01|601.21|613.12|605.32|608.75|600.95|745
1657795800000|2022-07-14 10:50:00|609.02|601.22|610.01|602.21|610.32|602.52|608.3|600.5|711
1657796100000|2022-07-14 10:55:00|610.02|602.22|610.65|602.85|611.12|603.32|609.55|601.75|699
1657796400000|2022-07-14 11:00:00|610.6|602.8|609.83|602.03|611.68|603.88|609.58|601.78|668
1657796700000|2022-07-14 11:05:00|609.84|602.04|609.64|601.84|610.3|602.5|609.34|601.54|573
1657797000000|2022-07-14 11:10:00|609.63|601.83|608.44|600.64|609.71|601.91|607.93|600.13|702
1657797300000|2022-07-14 11:15:00|608.45|600.65|609.99|602.19|610.63|602.83|607.51|599.71|748
1657797600000|2022-07-14 11:20:00|610.01|602.21|607.14|599.34|611.16|603.36|606.61|598.81|814
1657797900000|2022-07-14 11:25:00|607.16|599.36|606.97|599.17|607.5|599.7|606.61|598.81|695
1657798200000|2022-07-14 11:30:00|607.04|599.24|605.61|597.81|608.52|600.72|604.22|596.42|850
1657798500000|2022-07-14 11:35:00|605.58|597.78|606.12|598.32|606.67|598.87|604.47|596.67|825
1657798800000|2022-07-14 11:40:00|606.07|598.27|607.28|599.48|608.03|600.23|606.02|598.22|761
1657799100000|2022-07-14 11:45:00|607.27|599.47|607.24|599.44|608.07|600.27|606.95|599.15|649
1657799400000|2022-07-14 11:50:00|607.19|599.39|607.12|599.32|608.17|600.37|606.83|599.03|702
1657799700000|2022-07-14 11:55:00|607.13|599.33|606.56|598.76|607.33|599.53|606.35|598.55|603
1657800000000|2022-07-14 12:00:00|606.54|598.74|605.51|597.71|606.88|599.08|605.3|597.5|540
1657800300000|2022-07-14 12:05:00|605.5|597.7|607.1|599.3|607.18|599.38|605.1|597.3|670
1657800600000|2022-07-14 12:10:00|607.09|599.29|607.92|600.12|608.31|600.51|606.55|598.75|782
1657800900000|2022-07-14 12:15:00|607.93|600.13|606.47|598.67|608.32|600.52|606.23|598.43|703
1657801200000|2022-07-14 12:20:00|606.48|598.68|606.2|598.4|607.33|599.53|606.07|598.27|726
1657801500000|2022-07-14 12:25:00|606.19|598.39|605.26|597.46|606.19|598.39|603.86|596.06|755
1657801800000|2022-07-14 12:30:00|605.29|597.49|608.58|600.78|608.9|601.1|603.03|595.23|935
1657802100000|2022-07-14 12:35:00|608.57|600.77|609.85|602.05|610.45|602.65|607.44|599.64|830
1657802400000|2022-07-14 12:40:00|609.87|602.07|609.62|601.82|610.02|602.22|609.03|601.23|792
1657802700000|2022-07-14 12:45:00|609.63|601.83|609.21|601.41|610.24|602.44|608.78|600.98|759
1657803000000|2022-07-14 12:50:00|609.16|601.36|609.41|601.61|609.56|601.76|608.89|601.09|669
1657803300000|2022-07-14 12:55:00|609.43|601.63|609.04|601.24|609.51|601.71|607.49|599.69|696
1657803600000|2022-07-14 13:00:00|609.01|601.21|610.96|603.16|610.96|603.16|608.99|601.19|713
1657803900000|2022-07-14 13:05:00|610.95|603.15|608.9|601.1|610.99|603.19|608.62|600.82|693
1657804200000|2022-07-14 13:10:00|608.87|601.07|608.88|601.08|609|601.2|607.95|600.15|524
1657804500000|2022-07-14 13:15:00|608.87|601.07|611.31|603.51|611.39|603.59|608|600.2|557
1657804800000|2022-07-14 13:20:00|611.32|603.52|610.49|602.69|611.32|603.52|609.74|601.94|559
1657805100000|2022-07-14 13:25:00|610.52|602.72|608.08|600.28|610.52|602.72|608.01|600.21|608
1657805400000|2022-07-14 13:30:00|608|600.2|605.98|598.18|611.06|603.26|604.98|597.18|989
1657805700000|2022-07-14 13:35:00|606.04|598.24|605.01|597.21|607.47|599.67|604.36|596.56|860
1657806000000|2022-07-14 13:40:00|605.04|597.24|605.14|597.34|605.61|597.81|604.16|596.36|877
1657806300000|2022-07-14 13:45:00|605.15|597.35|607.67|599.87|608.78|600.98|605.13|597.33|836
1657806600000|2022-07-14 13:50:00|607.64|599.84|609|601.2|609.82|602.02|607.47|599.67|841
1657806900000|2022-07-14 13:55:00|609.01|601.21|607.55|599.75|609.43|601.63|607.54|599.74|757
1657807200000|2022-07-14 14:00:00|607.59|599.79|606.26|598.46|607.6|599.8|605.99|598.19|794
1657807500000|2022-07-14 14:05:00|606.27|598.47|606.03|598.23|606.67|598.87|605.77|597.97|765
1657807800000|2022-07-14 14:10:00|606.02|598.22|607.62|599.82|607.62|599.82|604.97|597.17|753
1657808100000|2022-07-14 14:15:00|607.59|599.79|606.62|598.82|607.9|600.1|606.18|598.38|684
1657808400000|2022-07-14 14:20:00|606.7|598.9|607.6|599.8|607.72|599.92|606.6|598.8|660
1657808700000|2022-07-14 14:25:00|607.61|599.81|607.84|600.04|607.87|600.07|607.16|599.36|661
1657809000000|2022-07-14 14:30:00|607.86|600.06|608.35|600.55|608.88|601.08|605.64|597.84|822
1657809300000|2022-07-14 14:35:00|608.33|600.53|608.61|600.81|608.69|600.89|607.04|599.24|754
1657809600000|2022-07-14 14:40:00|608.56|600.76|609.17|601.37|609.84|602.04|608.46|600.66|788
1657809900000|2022-07-14 14:45:00|609.15|601.35|610.91|603.11|611.14|603.34|609.04|601.24|801
1657810200000|2022-07-14 14:50:00|610.93|603.13|613.19|605.39|613.35|605.55|610.14|602.34|841
1657810500000|2022-07-14 14:55:00|613.15|605.35|613.17|605.37|614.61|606.81|612.88|605.08|770
1657810800000|2022-07-14 15:00:00|613.14|605.34|615.2|607.4|615.86|608.06|612.95|605.15|866
1657811100000|2022-07-14 15:05:00|615.19|607.39|617.25|609.45|617.55|609.75|615.17|607.37|834
1657811400000|2022-07-14 15:10:00|617.23|609.43|616.69|608.89|618.41|610.61|616.49|608.69|825
1657811700000|2022-07-14 15:15:00|616.7|608.9|618.88|611.08|619.32|611.52|615.97|608.17|811
1657812000000|2022-07-14 15:20:00|618.77|610.97|619.49|611.69|619.95|612.15|617.92|610.12|793
1657812300000|2022-07-14 15:25:00|619.51|611.71|619.42|611.62|620.07|612.27|618.71|610.91|727
1657812600000|2022-07-14 15:30:00|619.47|611.67|617.53|609.73|619.55|611.75|617.22|609.42|675
1657812900000|2022-07-14 15:35:00|617.54|609.74|620.76|612.96|621.06|613.26|616.92|609.12|721
1657813200000|2022-07-14 15:40:00|620.75|612.95|625.99|618.19|626.17|618.37|620.66|612.86|886
1657813500000|2022-07-14 15:45:00|625.98|618.18|628.11|620.31|628.3|620.5|624.25|616.45|924
1657813800000|2022-07-14 15:50:00|628.09|620.29|625.98|618.18|628.3|620.5|625.98|618.18|858
1657814100000|2022-07-14 15:55:00|626.04|618.24|625.6|617.8|626.74|618.94|624.93|617.13|788
1657814400000|2022-07-14 16:00:00|625.61|617.81|628.34|620.54|628.78|620.98|625.61|617.81|782
1657814700000|2022-07-14 16:05:00|628.33|620.53|625.91|618.11|628.38|620.58|625.24|617.44|730
1657815000000|2022-07-14 16:10:00|625.93|618.13|626.24|618.44|626.47|618.67|624.54|616.74|706
1657815300000|2022-07-14 16:15:00|626.28|618.48|626.79|618.99|628.09|620.29|625.94|618.14|702
1657815600000|2022-07-14 16:20:00|626.81|619.01|626.73|618.93|627.41|619.61|626.73|618.93|612
1657815900000|2022-07-14 16:25:00|626.8|619|624.17|616.37|626.8|619|623.9|616.1|692
1657816200000|2022-07-14 16:30:00|624.18|616.38|624.49|616.69|625.58|617.78|624.01|616.21|593
1657816500000|2022-07-14 16:35:00|624.47|616.67|626.67|618.87|627.97|620.17|624.4|616.6|650
1657816800000|2022-07-14 16:40:00|626.61|618.81|626.08|618.28|626.72|618.92|625.58|617.78|553
1657817100000|2022-07-14 16:45:00|626.09|618.29|624.39|616.59|626.95|619.15|624.39|616.59|666
1657817400000|2022-07-14 16:50:00|624.38|616.58|624.26|616.46|624.98|617.18|622.89|615.09|675
1657817700000|2022-07-14 16:55:00|624.3|616.5|625.86|618.06|626.41|618.61|624.01|616.21|682
1657818000000|2022-07-14 17:00:00|625.84|618.04|626.04|618.24|626.29|618.49|624.97|617.17|698
1657818300000|2022-07-14 17:05:00|626.03|618.23|627.6|619.8|627.94|620.14|625.17|617.37|712
1657818600000|2022-07-14 17:10:00|627.75|619.95|626.83|619.03|627.76|619.96|626.32|618.52|671
1657818900000|2022-07-14 17:15:00|626.84|619.04|629.63|621.83|629.97|622.17|626.34|618.54|816
1657819200000|2022-07-14 17:20:00|629.66|621.86|633.88|626.08|634.36|626.56|629.5|621.7|924
1657819500000|2022-07-14 17:25:00|634.09|626.29|636.87|629.07|638.16|630.36|634.05|626.25|876
1657819800000|2022-07-14 17:30:00|636.83|629.03|636|628.2|638.75|630.95|635.56|627.76|853
1657820100000|2022-07-14 17:35:00|636.01|628.21|635.78|627.98|636.61|628.81|635.24|627.44|710
1657820400000|2022-07-14 17:40:00|635.72|627.92|632.64|624.84|636.42|628.62|632.52|624.72|726
1657820700000|2022-07-14 17:45:00|632.63|624.83|631.75|623.95|633.25|625.45|631.71|623.91|654
1657821000000|2022-07-14 17:50:00|631.78|623.98|636.21|628.41|636.21|628.41|631.14|623.34|811
1657821300000|2022-07-14 17:55:00|636.16|628.36|638.93|631.13|639.9|632.1|636.1|628.3|876
1657821600000|2022-07-14 18:00:00|638.95|631.15|637.19|629.39|640.22|632.42|637.19|629.39|845
1657821900000|2022-07-14 18:05:00|637.18|629.38|636.58|628.78|637.35|629.55|635.15|627.35|780
1657822200000|2022-07-14 18:10:00|636.59|628.79|638.6|630.8|639.14|631.34|636.12|628.32|691
1657822500000|2022-07-14 18:15:00|638.61|630.81|639.97|632.17|640.11|632.31|637.51|629.71|683
1657822800000|2022-07-14 18:20:00|639.95|632.15|639.54|631.74|640.91|633.11|639.03|631.23|599
1657823100000|2022-07-14 18:25:00|639.52|631.72|641.13|633.33|641.24|633.44|637.78|629.98|767
1657823400000|2022-07-14 18:30:00|641.11|633.31|639.51|631.71|641.19|633.39|638.64|630.84|746
1657823700000|2022-07-14 18:35:00|639.52|631.72|638.79|630.99|640.59|632.79|638.78|630.98|714
1657824000000|2022-07-14 18:40:00|638.8|631|638.29|630.49|639.45|631.65|638.08|630.28|641
1657824300000|2022-07-14 18:45:00|638.24|630.44|639.08|631.28|639.62|631.82|638.1|630.3|666
1657824600000|2022-07-14 18:50:00|639.09|631.29|637.13|629.33|639.17|631.37|636.68|628.88|539
1657824900000|2022-07-14 18:55:00|637.11|629.31|637.71|629.91|638.49|630.69|637.07|629.27|516
1657825200000|2022-07-14 19:00:00|637.7|629.9|639.09|631.29|639.16|631.36|637.58|629.78|551
1657825500000|2022-07-14 19:05:00|639.06|631.26|634.67|626.87|639.82|632.02|634.67|626.87|681
1657825800000|2022-07-14 19:10:00|634.68|626.88|635.9|628.1|636.74|628.94|634.44|626.64|691
1657826100000|2022-07-14 19:15:00|635.91|628.11|635.72|627.92|636.49|628.69|635.43|627.63|682
1657826400000|2022-07-14 19:20:00|635.74|627.94|637.15|629.35|637.22|629.42|635.69|627.89|674
1657826700000|2022-07-14 19:25:00|637.11|629.31|639.54|631.74|639.76|631.96|636.45|628.65|659
1657827000000|2022-07-14 19:30:00|639.57|631.77|637.09|629.29|642.08|634.28|636.95|629.15|789
1657827300000|2022-07-14 19:35:00|637.07|629.27|634.36|626.56|637.87|630.07|634.19|626.39|718
1657827600000|2022-07-14 19:40:00|634.37|626.57|632.23|624.43|634.52|626.72|631.89|624.09|715
1657827900000|2022-07-14 19:45:00|632.2|624.4|633.02|625.22|633.13|625.33|631.82|624.02|542
1657828200000|2022-07-14 19:50:00|632.97|625.17|633.27|625.47|633.84|626.04|632.55|624.75|641
1657828500000|2022-07-14 19:55:00|633.29|625.49|633.19|625.39|634.11|626.31|632.55|624.75|711
1657828800000|2022-07-14 20:00:00|633.21|625.41|636.18|628.38|636.2|628.4|633.21|625.41|605
1657829100000|2022-07-14 20:05:00|636.16|628.36|634.06|626.26|636.27|628.47|632.69|624.89|646
1657829400000|2022-07-14 20:10:00|634.02|626.22|633.93|626.13|634.25|626.45|633.02|625.22|584
1657829700000|2022-07-14 20:15:00|634.03|626.23|632.51|624.71|634.19|626.39|632.46|624.66|457
1657830000000|2022-07-14 20:20:00|632.52|624.72|632.96|625.16|633.22|625.42|632.46|624.66|500
1657830300000|2022-07-14 20:25:00|632.98|625.18|634.64|626.84|635.53|627.73|632.89|625.09|636
1657830600000|2022-07-14 20:30:00|634.61|626.81|633.16|625.36|635.04|627.24|632.98|625.18|554
1657830900000|2022-07-14 20:35:00|633.12|625.32|632.97|625.17|633.29|625.49|632.75|624.95|542
1657831200000|2022-07-14 20:40:00|632.99|625.19|634.91|627.11|635.16|627.36|632.99|625.19|561
1657831500000|2022-07-14 20:45:00|634.9|627.1|633.05|625.25|634.93|627.13|631.76|623.96|545
1657831800000|2022-07-14 20:50:00|633.01|625.21|633.39|625.59|633.55|625.75|632.84|625.04|472
1657832100000|2022-07-14 20:55:00|633.4|625.6|631.8|624|633.58|625.78|631.8|624|564
1657832400000|2022-07-14 21:00:00|631.62|623.82|631.31|623.51|632.24|624.44|631.23|623.43|538
1657832700000|2022-07-14 21:05:00|631.28|623.48|630.33|622.53|631.32|623.52|630.06|622.26|380
1657833000000|2022-07-14 21:10:00|630.32|622.52|629.77|621.97|630.37|622.57|629.3|621.5|351
1657833300000|2022-07-14 21:15:00|629.76|621.96|629.41|621.61|630|622.2|629.13|621.33|357
1657833600000|2022-07-14 21:20:00|629.35|621.55|629.61|621.81|629.65|621.85|629.1|621.3|250
1657833900000|2022-07-14 21:25:00|629.57|621.77|628.48|620.68|629.57|621.77|628.46|620.66|354
1657834200000|2022-07-14 21:30:00|628.5|620.7|628.65|620.85|628.74|620.94|628.02|620.22|266
1657834500000|2022-07-14 21:35:00|628.66|620.86|628.3|620.5|628.81|621.01|628.23|620.43|289
1657834800000|2022-07-14 21:40:00|628.28|620.48|627.46|619.66|628.34|620.54|627.33|619.53|314
1657835100000|2022-07-14 21:45:00|627.45|619.65|626.95|619.15|627.7|619.9|626.64|618.84|241
1657835400000|2022-07-14 21:50:00|626.71|618.91|626.75|618.95|626.91|619.11|625.82|618.02|490
1657835700000|2022-07-14 21:55:00|626.68|618.88|627.47|619.67|627.62|619.82|626.62|618.82|318
1657836000000|2022-07-14 22:00:00|627.48|619.68|627.88|620.08|627.99|620.19|627.33|619.53|292
1657836300000|2022-07-14 22:05:00|627.83|620.03|626.67|618.87|628.17|620.37|626.6|618.8|357
1657836600000|2022-07-14 22:10:00|626.64|618.84|627.06|619.26|627.21|619.41|626.56|618.76|265
1657836900000|2022-07-14 22:15:00|626.94|619.14|625.6|617.8|627.07|619.27|625.53|617.73|314
1657837200000|2022-07-14 22:20:00|625.62|617.82|625.43|617.63|625.92|618.12|625.04|617.24|484
1657837500000|2022-07-14 22:25:00|625.46|617.66|627.31|619.51|627.57|619.77|625.35|617.55|504
1657837800000|2022-07-14 22:30:00|627.24|619.44|629.46|621.66|629.77|621.97|627.21|619.41|607
1657838100000|2022-07-14 22:35:00|629.44|621.64|628.16|620.36|629.71|621.91|627.77|619.97|726
1657838400000|2022-07-14 22:40:00|628.17|620.37|626.89|619.09|628.27|620.47|626.73|618.93|526
1657838700000|2022-07-14 22:45:00|626.87|619.07|625.55|617.75|627.1|619.3|625.55|617.75|303
1657839000000|2022-07-14 22:50:00|625.52|617.72|625.25|617.45|625.81|618.01|625.25|617.45|261
1657839300000|2022-07-14 22:55:00|625.3|617.5|625.45|617.65|625.52|617.72|625.26|617.46|297
1657839600000|2022-07-14 23:00:00|625.46|617.66|626.13|618.33|626.62|618.82|625.43|617.63|355
1657839900000|2022-07-14 23:05:00|626.12|618.32|623.28|615.48|626.37|618.57|621.93|614.13|499
1657840200000|2022-07-14 23:10:00|623.27|615.47|623.61|615.81|624.52|616.72|623.22|615.42|587
1657840500000|2022-07-14 23:15:00|623.67|615.87|624.74|616.94|625.04|617.24|623.16|615.36|411
1657840800000|2022-07-14 23:20:00|624.75|616.95|627.8|620|627.8|620|624.75|616.95|543
1657841100000|2022-07-14 23:25:00|627.74|619.94|628.89|621.09|629.47|621.67|627.38|619.58|497
1657841400000|2022-07-14 23:30:00|628.88|621.08|629.2|621.4|629.2|621.4|628.38|620.58|489
1657841700000|2022-07-14 23:35:00|629.19|621.39|630.65|622.85|630.67|622.87|628.79|620.99|396
1657842000000|2022-07-14 23:40:00|630.61|622.81|632.67|624.87|633.55|625.75|630.52|622.72|519
1657842300000|2022-07-14 23:45:00|632.68|624.88|630.75|622.95|634.27|626.47|630.39|622.59|468
1657842600000|2022-07-14 23:50:00|630.74|622.94|629.38|621.58|630.81|623.01|629.31|621.51|414
1657842900000|2022-07-14 23:55:00|629.45|621.65|630.87|623.07|631.23|623.43|629.34|621.54|336
1657843200000|2022-07-15 00:00:00|630.89|623.09|631.46|623.66|632.59|624.79|630.49|622.69|637
1657843500000|2022-07-15 00:05:00|631.47|623.67|630.42|622.62|632.46|624.66|630.21|622.41|546
1657843800000|2022-07-15 00:10:00|630.44|622.64|628.52|620.72|630.54|622.74|628.29|620.49|457
1657844100000|2022-07-15 00:15:00|628.5|620.7|627.74|619.94|629.04|621.24|627.37|619.57|501
1657844400000|2022-07-15 00:20:00|627.72|619.92|626.24|618.44|628.19|620.39|625.95|618.15|483
1657844700000|2022-07-15 00:25:00|626.23|618.43|627.07|619.27|627.19|619.39|625.91|618.11|646
1657845000000|2022-07-15 00:30:00|627.08|619.28|627.75|619.95|629.21|621.41|626.73|618.93|535
1657845300000|2022-07-15 00:35:00|627.76|619.96|625.75|617.95|627.77|619.97|625.24|617.44|577
1657845600000|2022-07-15 00:40:00|625.76|617.96|627.29|619.49|627.3|619.5|625.28|617.48|683
1657845900000|2022-07-15 00:45:00|627.32|619.52|629.21|621.41|629.95|622.15|626.65|618.85|650
1657846200000|2022-07-15 00:50:00|629.03|621.23|628.73|620.93|629.18|621.38|628|620.2|451
1657846500000|2022-07-15 00:55:00|628.74|620.94|627.42|619.62|628.74|620.94|627.08|619.28|597
1657846800000|2022-07-15 01:00:00|627.39|619.59|627.78|619.98|628.81|621.01|627.33|619.53|506
1657847100000|2022-07-15 01:05:00|627.79|619.99|629.5|621.7|629.92|622.12|627.76|619.96|542
1657847400000|2022-07-15 01:10:00|629.51|621.71|629.27|621.47|629.77|621.97|628.87|621.07|419
1657847700000|2022-07-15 01:15:00|629.28|621.48|628.87|621.07|629.66|621.86|628.78|620.98|362
1657848000000|2022-07-15 01:20:00|628.86|621.06|628.89|621.09|629.3|621.5|628.69|620.89|397
1657848300000|2022-07-15 01:25:00|628.87|621.07|628.77|620.97|629.09|621.29|628.45|620.65|547
1657848600000|2022-07-15 01:30:00|628.76|620.96|629.33|621.53|630.02|622.22|628.68|620.88|499
1657848900000|2022-07-15 01:35:00|629.34|621.54|629.8|622|629.86|622.06|629.09|621.29|371
1657849200000|2022-07-15 01:40:00|629.74|621.94|632.32|624.52|632.7|624.9|629.74|621.94|450
1657849500000|2022-07-15 01:45:00|632.43|624.63|633.2|625.4|633.48|625.68|631.89|624.09|566
1657849800000|2022-07-15 01:50:00|633.21|625.41|633.76|625.96|633.85|626.05|632.04|624.24|516
1657850100000|2022-07-15 01:55:00|633.77|625.97|638.03|630.23|638.83|631.03|633.76|625.96|771
1657850400000|2022-07-15 02:00:00|638.06|630.26|636.82|629.02|640.09|632.29|635|627.2|882
1657850700000|2022-07-15 02:05:00|636.87|629.07|634.89|627.09|636.89|629.09|634.55|626.75|735
1657851000000|2022-07-15 02:10:00|634.81|627.01|635.2|627.4|636.02|628.22|633.48|625.68|741
1657851300000|2022-07-15 02:15:00|635.22|627.42|636.26|628.46|636.81|629.01|634.83|627.03|712
1657851600000|2022-07-15 02:20:00|636.27|628.47|634.96|627.16|636.45|628.65|634.9|627.1|564
1657851900000|2022-07-15 02:25:00|634.9|627.1|634.73|626.93|635.29|627.49|634.17|626.37|636
1657852200000|2022-07-15 02:30:00|634.77|626.97|633.34|625.54|635.43|627.63|633.31|625.51|671
1657852500000|2022-07-15 02:35:00|633.32|625.52|631.74|623.94|633.6|625.8|631.09|623.29|615
1657852800000|2022-07-15 02:40:00|631.73|623.93|632.15|624.35|632.49|624.69|631.5|623.7|527
1657853100000|2022-07-15 02:45:00|632.17|624.37|630.42|622.62|632.27|624.47|630.41|622.61|568
1657853400000|2022-07-15 02:50:00|630.45|622.65|626.49|618.69|631.29|623.49|626.17|618.37|678
1657853700000|2022-07-15 02:55:00|626.51|618.71|627.18|619.38|627.97|620.17|626.21|618.41|581
1657854000000|2022-07-15 03:00:00|627.29|619.49|628.74|620.94|628.87|621.07|627.19|619.39|589
1657854300000|2022-07-15 03:05:00|628.76|620.96|630.06|622.26|630.5|622.7|628.18|620.38|532
1657854600000|2022-07-15 03:10:00|630.07|622.27|630.45|622.65|631.13|623.33|630.04|622.24|577
1657854900000|2022-07-15 03:15:00|630.44|622.64|629.55|621.75|630.78|622.98|629.53|621.73|667
1657855200000|2022-07-15 03:20:00|629.57|621.77|629.17|621.37|629.59|621.79|627.7|619.9|704
1657855500000|2022-07-15 03:25:00|629.16|621.36|629.56|621.76|629.83|622.03|628.92|621.12|566
1657855800000|2022-07-15 03:30:00|629.7|621.9|629.47|621.67|630.18|622.38|629.35|621.55|479
1657856100000|2022-07-15 03:35:00|629.49|621.69|629.9|622.1|630.21|622.41|629.38|621.58|532
1657856400000|2022-07-15 03:40:00|629.75|621.95|628.82|621.02|629.8|622|628.59|620.79|481
1657856700000|2022-07-15 03:45:00|628.83|621.03|629.77|621.97|629.93|622.13|628.74|620.94|587
1657857000000|2022-07-15 03:50:00|629.89|622.09|630.06|622.26|630.07|622.27|629.17|621.37|505
1657857300000|2022-07-15 03:55:00|630.05|622.25|632.86|625.06|633.77|625.97|629.76|621.96|668
1657857600000|2022-07-15 04:00:00|632.84|625.04|632.21|624.41|633.09|625.29|631.7|623.9|676
1657857900000|2022-07-15 04:05:00|632.2|624.4|635.82|628.02|635.83|628.03|632.12|624.32|677
1657858200000|2022-07-15 04:10:00|635.8|628|634.47|626.67|636.3|628.5|633.74|625.94|678
1657858500000|2022-07-15 04:15:00|634.48|626.68|633.58|625.78|634.81|627.01|633.25|625.45|613
1657858800000|2022-07-15 04:20:00|633.56|625.76|633.57|625.77|633.84|626.04|633|625.2|615
1657859100000|2022-07-15 04:25:00|633.56|625.76|634.79|626.99|634.8|627|633.45|625.65|674
1657859400000|2022-07-15 04:30:00|634.8|627|628.68|620.88|635.24|627.44|628.15|620.35|783
1657859700000|2022-07-15 04:35:00|628.69|620.89|630.16|622.36|630.55|622.75|628.55|620.75|561
1657860000000|2022-07-15 04:40:00|630.15|622.35|628.83|621.03|630.25|622.45|628.63|620.83|614
1657860300000|2022-07-15 04:45:00|628.86|621.06|629.55|621.75|629.8|622|628.71|620.91|617
1657860600000|2022-07-15 04:50:00|629.53|621.73|628.68|620.88|629.66|621.86|628.07|620.27|741
1657860900000|2022-07-15 04:55:00|628.67|620.87|629.74|621.94|630.37|622.57|627.51|619.71|694
1657861200000|2022-07-15 05:00:00|629.72|621.92|629.1|621.3|629.97|622.17|628.5|620.7|600
1657861500000|2022-07-15 05:05:00|629.11|621.31|629.77|621.97|629.99|622.19|628.91|621.11|571
1657861800000|2022-07-15 05:10:00|629.71|621.91|628.82|621.02|629.79|621.99|628.55|620.75|585
1657862100000|2022-07-15 05:15:00|628.83|621.03|629.75|621.95|629.75|621.95|628.77|620.97|540
1657862400000|2022-07-15 05:20:00|629.74|621.94|629.58|621.78|630.16|622.36|629.11|621.31|586
1657862700000|2022-07-15 05:25:00|629.56|621.76|629.72|621.92|629.78|621.98|629.31|621.51|560
1657863000000|2022-07-15 05:30:00|629.73|621.93|626.21|618.41|629.85|622.05|625.63|617.83|630
1657863300000|2022-07-15 05:35:00|626.2|618.4|629.42|621.62|631.04|623.24|626.16|618.36|595
1657863600000|2022-07-15 05:40:00|629.41|621.61|628.78|620.98|629.69|621.89|628.68|620.88|425
1657863900000|2022-07-15 05:45:00|628.84|621.04|629.72|621.92|630.06|622.26|628.72|620.92|500
1657864200000|2022-07-15 05:50:00|629.68|621.88|631.37|623.57|632.13|624.33|629.46|621.66|584
1657864500000|2022-07-15 05:55:00|631.39|623.59|633.33|625.53|633.35|625.55|631.04|623.24|506
1657864800000|2022-07-15 06:00:00|633.28|625.48|631.83|624.03|633.28|625.48|631.34|623.54|667
1657865100000|2022-07-15 06:05:00|631.79|623.99|631.21|623.41|631.79|623.99|629.62|621.82|647
1657865400000|2022-07-15 06:10:00|631.23|623.43|631.11|623.31|631.49|623.69|630.77|622.97|624
1657865700000|2022-07-15 06:15:00|631.15|623.35|630.48|622.68|631.15|623.35|629.97|622.17|574
1657866000000|2022-07-15 06:20:00|630.46|622.66|629.43|621.63|630.73|622.93|628.63|620.83|617
1657866300000|2022-07-15 06:25:00|629.42|621.62|631.03|623.23|631.14|623.34|629.01|621.21|622
1657866600000|2022-07-15 06:30:00|630.98|623.18|630.64|622.84|631.33|623.53|630.41|622.61|667
1657866900000|2022-07-15 06:35:00|630.6|622.8|629.26|621.46|630.79|622.99|629|621.2|606
1657867200000|2022-07-15 06:40:00|629.27|621.47|628.04|620.24|629.81|622.01|627.85|620.05|600
1657867500000|2022-07-15 06:45:00|628.05|620.25|626.99|619.19|628.06|620.26|626.76|618.96|541
1657867800000|2022-07-15 06:50:00|626.97|619.17|626.51|618.71|627.14|619.34|626.29|618.49|483
1657868100000|2022-07-15 06:55:00|626.49|618.69|626.44|618.64|626.95|619.15|626.28|618.48|486
1657868400000|2022-07-15 07:00:00|626.47|618.67|628.75|620.95|628.79|620.99|625.94|618.14|649
1657868700000|2022-07-15 07:05:00|628.76|620.96|628.6|620.8|630.22|622.42|624.23|616.43|766
1657869000000|2022-07-15 07:10:00|628.61|620.81|628.63|620.83|629.48|621.68|627.8|620|703
1657869300000|2022-07-15 07:15:00|628.64|620.84|629.73|621.93|629.74|621.94|627.56|619.76|765
1657869600000|2022-07-15 07:20:00|629.75|621.95|629.85|622.05|630.8|623|629.61|621.81|874
1657869900000|2022-07-15 07:25:00|629.86|622.06|629.46|621.66|630.77|622.97|628.93|621.13|819
1657870200000|2022-07-15 07:30:00|629.45|621.65|629.82|622.02|630.61|622.81|629.17|621.37|783
1657870500000|2022-07-15 07:35:00|629.79|621.99|630.92|623.12|631.24|623.44|629.63|621.83|655
1657870800000|2022-07-15 07:40:00|630.91|623.11|630.61|622.81|631.42|623.62|630.26|622.46|611
1657871100000|2022-07-15 07:45:00|630.52|622.72|632.59|624.79|632.62|624.82|630.43|622.63|541
1657871400000|2022-07-15 07:50:00|632.56|624.76|631.68|623.88|632.58|624.78|631.65|623.85|617
1657871700000|2022-07-15 07:55:00|631.69|623.89|632.45|624.65|632.79|624.99|631.59|623.79|583
1657872000000|2022-07-15 08:00:00|632.44|624.64|632.22|624.42|633|625.2|632.15|624.35|603
1657872300000|2022-07-15 08:05:00|632.21|624.41|634.67|626.87|635.01|627.21|632.04|624.24|686
1657872600000|2022-07-15 08:10:00|634.69|626.89|634.32|626.52|635.54|627.74|634.12|626.32|615
1657872900000|2022-07-15 08:15:00|634.31|626.51|632.17|624.37|634.4|626.6|632.13|624.33|665
1657873200000|2022-07-15 08:20:00|632.18|624.38|633.73|625.93|633.9|626.1|631.56|623.76|726
1657873500000|2022-07-15 08:25:00|633.72|625.92|635.81|628.01|635.9|628.1|633.51|625.71|720
1657873800000|2022-07-15 08:30:00|635.8|628|636.26|628.46|636.29|628.49|634.18|626.38|664
1657874100000|2022-07-15 08:35:00|636.25|628.45|635.28|627.48|636.42|628.62|634.99|627.19|709
1657874400000|2022-07-15 08:40:00|635.29|627.49|637.26|629.46|637.41|629.61|635.29|627.49|673
1657874700000|2022-07-15 08:45:00|637.27|629.47|637.59|629.79|637.72|629.92|636.3|628.5|741
1657875000000|2022-07-15 08:50:00|637.58|629.78|638.76|630.96|639.1|631.3|637.4|629.6|830
1657875300000|2022-07-15 08:55:00|638.78|630.98|635.76|627.96|639.02|631.22|634.93|627.13|822
1657875600000|2022-07-15 09:00:00|635.77|627.97|636.85|629.05|637.34|629.54|635.73|627.93|678
1657875900000|2022-07-15 09:05:00|636.89|629.09|636.91|629.11|637.39|629.59|635.95|628.15|663
1657876200000|2022-07-15 09:10:00|636.92|629.12|637.69|629.89|638.34|630.54|636.92|629.12|728
1657876500000|2022-07-15 09:15:00|637.7|629.9|639.79|631.99|639.94|632.14|637.68|629.88|810
1657876800000|2022-07-15 09:20:00|639.77|631.97|639.08|631.28|639.93|632.13|638.2|630.4|857
1657877100000|2022-07-15 09:25:00|639.07|631.27|641.64|633.84|642.35|634.55|638.94|631.14|848
1657877400000|2022-07-15 09:30:00|641.48|633.68|640.37|632.57|641.97|634.17|640.23|632.43|777
1657877700000|2022-07-15 09:35:00|640.41|632.61|638.79|630.99|640.5|632.7|638.14|630.34|739
1657878000000|2022-07-15 09:40:00|638.8|631|637.79|629.99|638.87|631.07|637.23|629.43|700
1657878300000|2022-07-15 09:45:00|637.78|629.98|636.36|628.56|637.81|630.01|635.72|627.92|674
1657878600000|2022-07-15 09:50:00|636.34|628.54|635.79|627.99|637.21|629.41|635.39|627.59|697
1657878900000|2022-07-15 09:55:00|635.82|628.02|635.82|628.02|636.63|628.83|635.7|627.9|729
1657879200000|2022-07-15 10:00:00|635.83|628.03|635.92|628.12|636.24|628.44|635.72|627.92|742
1657879500000|2022-07-15 10:05:00|635.94|628.14|634.76|626.96|637.79|629.99|634.75|626.95|762
1657879800000|2022-07-15 10:10:00|634.75|626.95|634.35|626.55|634.92|627.12|633.77|625.97|661
1657880100000|2022-07-15 10:15:00|634.31|626.51|634.22|626.42|634.98|627.18|633.8|626|708
1657880400000|2022-07-15 10:20:00|634.23|626.43|635.9|628.1|636.42|628.62|634.19|626.39|670
1657880700000|2022-07-15 10:25:00|635.89|628.09|635.77|627.97|636.7|628.9|635.56|627.76|639
1657881000000|2022-07-15 10:30:00|635.78|627.98|634.52|626.72|636.38|628.58|633.61|625.81|685
1657881300000|2022-07-15 10:35:00|634.5|626.7|633.66|625.86|634.77|626.97|633.61|625.81|663
1657881600000|2022-07-15 10:40:00|633.65|625.85|632.04|624.24|633.66|625.86|631.57|623.77|671
1657881900000|2022-07-15 10:45:00|632.03|624.23|634.69|626.89|634.69|626.89|631.96|624.16|602
1657882200000|2022-07-15 10:50:00|634.65|626.85|634.36|626.56|634.88|627.08|634.03|626.23|642
1657882500000|2022-07-15 10:55:00|634.38|626.58|634.8|627|635.12|627.32|634|626.2|641
1657882800000|2022-07-15 11:00:00|634.81|627.01|632.52|624.72|636.43|628.63|632.46|624.66|700
1657883100000|2022-07-15 11:05:00|632.51|624.71|631.87|624.07|633.37|625.57|631.6|623.8|693
1657883400000|2022-07-15 11:10:00|631.88|624.08|635.9|628.1|635.9|628.1|631.32|623.52|667
1657883700000|2022-07-15 11:15:00|635.92|628.12|632.14|624.34|636.51|628.71|631.72|623.92|805
1657884000000|2022-07-15 11:20:00|632.15|624.35|633.9|626.1|634.69|626.89|631.98|624.18|691
1657884300000|2022-07-15 11:25:00|633.91|626.11|633.97|626.17|634.59|626.79|633.43|625.63|664
1657884600000|2022-07-15 11:30:00|633.98|626.18|633.23|625.43|634.33|626.53|633.15|625.35|626
1657884900000|2022-07-15 11:35:00|633.24|625.44|632.01|624.21|633.83|626.03|631.54|623.74|724
1657885200000|2022-07-15 11:40:00|631.97|624.17|630.35|622.55|632.13|624.33|629.86|622.06|703
1657885500000|2022-07-15 11:45:00|630.38|622.58|631.36|623.56|631.76|623.96|630.04|622.24|668
1657885800000|2022-07-15 11:50:00|631.37|623.57|629.73|621.93|631.4|623.6|629.73|621.93|599
1657886100000|2022-07-15 11:55:00|629.75|621.95|627.71|619.91|630.04|622.24|627.32|619.52|619
1657886400000|2022-07-15 12:00:00|627.72|619.92|629.33|621.53|629.98|622.18|627.04|619.24|753
1657886700000|2022-07-15 12:05:00|629.34|621.54|629.63|621.83|630.01|622.21|628.94|621.14|659
1657887000000|2022-07-15 12:10:00|629.59|621.79|630.45|622.65|630.45|622.65|629.18|621.38|728
1657887300000|2022-07-15 12:15:00|630.42|622.62|630.46|622.66|631.61|623.81|630.2|622.4|705
1657887600000|2022-07-15 12:20:00|630.44|622.64|633.47|625.67|633.67|625.87|630.06|622.26|751
1657887900000|2022-07-15 12:25:00|633.51|625.71|632.91|625.11|633.95|626.15|632.91|625.11|642
1657888200000|2022-07-15 12:30:00|632.92|625.12|624.66|616.86|633.42|625.62|624.52|616.72|969
1657888500000|2022-07-15 12:35:00|624.64|616.84|632.53|624.73|632.53|624.73|624.24|616.44|863
1657888800000|2022-07-15 12:40:00|632.54|624.74|631.44|623.64|632.88|625.08|630.49|622.69|772
1657889100000|2022-07-15 12:45:00|631.43|623.63|634.12|626.32|634.94|627.14|630.91|623.11|871
1657889400000|2022-07-15 12:50:00|634.13|626.33|634.45|626.65|634.84|627.04|632.7|624.9|780
1657889700000|2022-07-15 12:55:00|634.36|626.56|634.82|627.02|635.12|627.32|633.45|625.65|748
1657890000000|2022-07-15 13:00:00|634.84|627.04|634.49|626.69|634.91|627.11|633.43|625.63|697
1657890300000|2022-07-15 13:05:00|634.47|626.67|636.17|628.37|637.79|629.99|634.44|626.64|807
1657890600000|2022-07-15 13:10:00|636.16|628.36|632.66|624.86|636.67|628.87|632.23|624.43|708
1657890900000|2022-07-15 13:15:00|632.58|624.78|632.25|624.45|632.61|624.81|631.42|623.62|632
1657891200000|2022-07-15 13:20:00|632.26|624.46|629.99|622.19|632.54|624.74|629.85|622.05|634
1657891500000|2022-07-15 13:25:00|630.03|622.23|633.92|626.12|634.89|627.09|630.03|622.23|628
1657891800000|2022-07-15 13:30:00|633.89|626.09|635.29|627.49|636.15|628.35|632.79|624.99|845
1657892100000|2022-07-15 13:35:00|635.32|627.52|630.69|622.89|636.38|628.58|630.33|622.53|811
1657892400000|2022-07-15 13:40:00|630.64|622.84|631.42|623.62|631.54|623.74|630.06|622.26|742
1657892700000|2022-07-15 13:45:00|631.43|623.63|632.31|624.51|632.41|624.61|629.57|621.77|797
1657893000000|2022-07-15 13:50:00|632.32|624.52|629.95|622.15|632.37|624.57|629.74|621.94|796
1657893300000|2022-07-15 13:55:00|629.91|622.11|631.53|623.73|632.1|624.3|629.58|621.78|785
1657893600000|2022-07-15 14:00:00|631.59|623.79|633.03|625.23|635.57|627.77|630.93|623.13|948
1657893900000|2022-07-15 14:05:00|633.06|625.26|633.44|625.64|634.06|626.26|632.18|624.38|797
1657894200000|2022-07-15 14:10:00|633.43|625.63|633.72|625.92|635.28|627.48|632.72|624.92|740
1657894500000|2022-07-15 14:15:00|633.74|625.94|632.93|625.13|633.9|626.1|632.37|624.57|676
1657894800000|2022-07-15 14:20:00|632.94|625.14|632.54|624.74|633.02|625.22|630.63|622.83|679
1657895100000|2022-07-15 14:25:00|632.57|624.77|636.09|628.29|636.81|629.01|632.57|624.77|768
1657895400000|2022-07-15 14:30:00|636.1|628.3|634.71|626.91|636.49|628.69|634.28|626.48|621
1657895700000|2022-07-15 14:35:00|634.8|627|632.76|624.96|635.41|627.61|632.68|624.88|794
1657896000000|2022-07-15 14:40:00|632.78|624.98|631.15|623.35|632.99|625.19|631.15|623.35|676
1657896300000|2022-07-15 14:45:00|630.83|623.03|628.94|621.14|630.83|623.03|627.66|619.86|702
1657896600000|2022-07-15 14:50:00|628.93|621.13|628.68|620.88|629.38|621.58|628.63|620.83|626
1657896900000|2022-07-15 14:55:00|628.66|620.86|630.9|623.1|631.33|623.53|628.56|620.76|625
1657897200000|2022-07-15 15:00:00|630.91|623.11|630.94|623.14|631.7|623.9|630.43|622.63|616
1657897500000|2022-07-15 15:05:00|630.91|623.11|632.48|624.68|632.48|624.68|630.91|623.11|544
1657897800000|2022-07-15 15:10:00|632.51|624.71|629.9|622.1|632.73|624.93|629.39|621.59|603
1657898100000|2022-07-15 15:15:00|629.91|622.11|631|623.2|632.37|624.57|629.27|621.47|647
1657898400000|2022-07-15 15:20:00|631.01|623.21|629.65|621.85|631.86|624.06|629.6|621.8|622
1657898700000|2022-07-15 15:25:00|629.61|621.81|628.91|621.11|629.95|622.15|628.91|621.11|652
1657899000000|2022-07-15 15:30:00|628.9|621.1|627.95|620.15|629.8|622|627.9|620.1|605
1657899300000|2022-07-15 15:35:00|627.9|620.1|628.65|620.85|628.98|621.18|627|619.2|618
1657899600000|2022-07-15 15:40:00|628.68|620.88|629.72|621.92|629.86|622.06|628.61|620.81|602
1657899900000|2022-07-15 15:45:00|629.71|621.91|628.69|620.89|629.8|622|628.68|620.88|711
1657900200000|2022-07-15 15:50:00|628.7|620.9|627.27|619.47|628.7|620.9|626.84|619.04|682
1657900500000|2022-07-15 15:55:00|627.32|619.52|626.47|618.67|627.82|620.02|626.39|618.59|688
1657900800000|2022-07-15 16:00:00|626.45|618.65|626.16|618.36|626.7|618.9|623.4|615.6|779
1657901100000|2022-07-15 16:05:00|626.1|618.3|623.35|615.55|626.1|618.3|622.19|614.39|799
1657901400000|2022-07-15 16:10:00|623.37|615.57|623.33|615.53|624.91|617.11|623.1|615.3|641
1657901700000|2022-07-15 16:15:00|623.32|615.52|622.62|614.82|623.83|616.03|622.25|614.45|694
1657902000000|2022-07-15 16:20:00|622.63|614.83|618.17|610.37|622.63|614.83|616.29|608.49|890
1657902300000|2022-07-15 16:25:00|618.16|610.36|618.8|611|619.26|611.46|617.78|609.98|812
1657902600000|2022-07-15 16:30:00|618.84|611.04|620.07|612.27|620.92|613.12|618.56|610.76|760
1657902900000|2022-07-15 16:35:00|620.06|612.26|618.44|610.64|620.17|612.37|618.44|610.64|705
1657903200000|2022-07-15 16:40:00|618.43|610.63|619.03|611.23|619.94|612.14|617.68|609.88|776
1657903500000|2022-07-15 16:45:00|619.09|611.29|619.28|611.48|620.58|612.78|618.46|610.66|718
1657903800000|2022-07-15 16:50:00|619.31|611.51|618.98|611.18|619.7|611.9|618.26|610.46|702
1657904100000|2022-07-15 16:55:00|618.99|611.19|620.97|613.17|621.54|613.74|618.76|610.96|723
1657904400000|2022-07-15 17:00:00|620.92|613.12|621.66|613.86|621.67|613.87|619.93|612.13|569
1657904700000|2022-07-15 17:05:00|621.65|613.85|623.57|615.77|623.89|616.09|621.57|613.77|741
1657905000000|2022-07-15 17:10:00|623.61|615.81|627.03|619.23|627.56|619.76|623.42|615.62|789
1657905300000|2022-07-15 17:15:00|627.04|619.24|625.27|617.47|627.94|620.14|625.13|617.33|773
1657905600000|2022-07-15 17:20:00|625.28|617.48|623.39|615.59|625.32|617.52|623|615.2|611
1657905900000|2022-07-15 17:25:00|623.35|615.55|623.95|616.15|624.39|616.59|623.32|615.52|592
1657906200000|2022-07-15 17:30:00|623.94|616.14|620.9|613.1|623.96|616.16|620.53|612.73|676
1657906500000|2022-07-15 17:35:00|620.89|613.09|622.17|614.37|622.17|614.37|620.29|612.49|591
1657906800000|2022-07-15 17:40:00|622.18|614.38|622.37|614.57|622.95|615.15|622.05|614.25|576
1657907100000|2022-07-15 17:45:00|622.38|614.58|624.44|616.64|625.05|617.25|621.67|613.87|597
1657907400000|2022-07-15 17:50:00|624.43|616.63|620.72|612.92|624.6|616.8|620.72|612.92|695
1657907700000|2022-07-15 17:55:00|620.71|612.91|620.3|612.5|621.74|613.94|619.75|611.95|640
1657908000000|2022-07-15 18:00:00|620.31|612.51|621.29|613.49|621.31|613.51|620.19|612.39|492
1657908300000|2022-07-15 18:05:00|621.31|613.51|622.29|614.49|622.38|614.58|621.31|613.51|512
1657908600000|2022-07-15 18:10:00|622.31|614.51|622.08|614.28|622.51|614.71|621.38|613.58|489
1657908900000|2022-07-15 18:15:00|622.07|614.27|624.47|616.67|624.85|617.05|621.92|614.12|643
1657909200000|2022-07-15 18:20:00|624.48|616.68|623.78|615.98|624.51|616.71|623.4|615.6|579
1657909500000|2022-07-15 18:25:00|623.79|615.99|624.03|616.23|624.21|616.41|622.6|614.8|595
1657909800000|2022-07-15 18:30:00|624.09|616.29|623.95|616.15|624.54|616.74|623.83|616.03|399
1657910100000|2022-07-15 18:35:00|624.06|616.26|625.98|618.18|626.55|618.75|623.45|615.65|587
1657910400000|2022-07-15 18:40:00|625.99|618.19|629.02|621.22|629.51|621.71|625.56|617.76|729
1657910700000|2022-07-15 18:45:00|629.01|621.21|630.91|623.11|631.7|623.9|627.83|620.03|761
1657911000000|2022-07-15 18:50:00|630.9|623.1|631.52|623.72|632.04|624.24|629.93|622.13|743
1657911300000|2022-07-15 18:55:00|631.51|623.71|633.3|625.5|633.66|625.86|630.58|622.78|776
1657911600000|2022-07-15 19:00:00|633.34|625.54|632.18|624.38|633.8|626|631.81|624.01|600
1657911900000|2022-07-15 19:05:00|632.19|624.39|630.45|622.65|632.54|624.74|629.6|621.8|723
1657912200000|2022-07-15 19:10:00|630.46|622.66|631.35|623.55|632.95|625.15|630.38|622.58|612
1657912500000|2022-07-15 19:15:00|631.32|623.52|629.35|621.55|631.44|623.64|629.01|621.21|560
1657912800000|2022-07-15 19:20:00|629.36|621.56|629.81|622.01|630.44|622.64|629.13|621.33|533
1657913100000|2022-07-15 19:25:00|629.79|621.99|628.35|620.55|629.92|622.12|628|620.2|678
1657913400000|2022-07-15 19:30:00|628.36|620.56|630.56|622.76|630.58|622.78|627.97|620.17|666
1657913700000|2022-07-15 19:35:00|630.55|622.75|636.19|628.39|636.26|628.46|630.44|622.64|841
1657914000000|2022-07-15 19:40:00|636.16|628.36|639.11|631.31|639.74|631.94|636.16|628.36|744
1657914300000|2022-07-15 19:45:00|639.13|631.33|640.93|633.13|641.05|633.25|637.97|630.17|752
1657914600000|2022-07-15 19:50:00|640.95|633.15|643.53|635.73|643.76|635.96|640.77|632.97|816
1657914900000|2022-07-15 19:55:00|643.51|635.71|644.01|636.21|645.21|637.41|642.48|634.68|746
1657915200000|2022-07-15 20:00:00|643.99|636.19|640.91|633.11|644.26|636.46|640.91|633.11|765
1657915500000|2022-07-15 20:05:00|640.9|633.1|641.11|633.31|641.43|633.63|640.03|632.23|629
1657915800000|2022-07-15 20:10:00|641.12|633.32|640.16|632.36|641.16|633.36|638.69|630.89|630
1657916100000|2022-07-15 20:15:00|640.17|632.37|638.57|630.77|640.87|633.07|638.15|630.35|760
1657916400000|2022-07-15 20:20:00|638.58|630.78|640.44|632.64|640.85|633.05|638.48|630.68|666
1657916700000|2022-07-15 20:25:00|640.43|632.63|645.89|638.09|649.03|641.23|640.42|632.62|871
1657917000000|2022-07-15 20:30:00|645.87|638.07|636.11|628.31|646.47|638.67|635.27|627.47|894
1657917300000|2022-07-15 20:35:00|636.12|628.32|632.13|624.33|636.58|628.78|632.08|624.28|759
1657917600000|2022-07-15 20:40:00|632.14|624.34|632.88|625.08|634.11|626.31|632.13|624.33|769
1657917900000|2022-07-15 20:45:00|632.87|625.07|637.38|629.58|637.66|629.86|632.52|624.72|760
1657918200000|2022-07-15 20:50:00|637.39|629.59|634.86|627.06|639.9|632.1|632.79|624.99|684
1657918500000|2022-07-15 20:55:00|634.85|627.05|636.88|629.08|638.1|630.3|632.82|625.02|581
1657954800000|2022-07-16 07:00:00|624.14|616.34|623.19|615.39|624.2|616.4|622.63|614.83|593
1657955100000|2022-07-16 07:05:00|623.22|615.42|624.03|616.23|624.38|616.58|623.19|615.39|553
1657955400000|2022-07-16 07:10:00|624.07|616.27|625.5|617.7|625.65|617.85|623.98|616.18|533
1657955700000|2022-07-16 07:15:00|625.54|617.74|625.8|618|626.43|618.63|625.09|617.29|575
1657956000000|2022-07-16 07:20:00|625.79|617.99|626.04|618.24|626.36|618.56|624.88|617.08|572
1657956300000|2022-07-16 07:25:00|626.05|618.25|624.92|617.12|626.06|618.26|624.32|616.52|584
1657956600000|2022-07-16 07:30:00|624.94|617.14|624.69|616.89|625.44|617.64|623.49|615.69|544
1657956900000|2022-07-16 07:35:00|624.64|616.84|624.2|616.4|624.89|617.09|624.06|616.26|569
1657957200000|2022-07-16 07:40:00|624.18|616.38|623.02|615.22|624.49|616.69|622.82|615.02|605
1657957500000|2022-07-16 07:45:00|623.01|615.21|618.68|610.88|623.29|615.49|618.61|610.81|641
1657957800000|2022-07-16 07:50:00|618.67|610.87|620.16|612.36|620.16|612.36|618.1|610.3|597
1657958100000|2022-07-16 07:55:00|620.15|612.35|620.41|612.61|620.6|612.8|619.78|611.98|538
1657958400000|2022-07-16 08:00:00|620.4|612.6|622.55|614.75|622.76|614.96|619.74|611.94|687
1657958700000|2022-07-16 08:05:00|622.47|614.67|622.36|614.56|622.65|614.85|622.05|614.25|583
1657959000000|2022-07-16 08:10:00|622.39|614.59|622.35|614.55|623.4|615.6|622.1|614.3|559
1657959300000|2022-07-16 08:15:00|622.37|614.57|623.26|615.46|623.52|615.72|622.21|614.41|642
1657959600000|2022-07-16 08:20:00|623.24|615.44|623.8|616|623.81|616.01|623.05|615.25|592
1657959900000|2022-07-16 08:25:00|623.79|615.99|623.37|615.57|623.96|616.16|623.26|615.46|518
1657960200000|2022-07-16 08:30:00|623.41|615.61|622.48|614.68|623.85|616.05|622.41|614.61|577
1657960500000|2022-07-16 08:35:00|622.47|614.67|624.06|616.26|624.97|617.17|621.87|614.07|629
1657960800000|2022-07-16 08:40:00|624.05|616.25|622.6|614.8|624.07|616.27|622.13|614.33|566
1657961100000|2022-07-16 08:45:00|622.62|614.82|620.27|612.47|622.82|615.02|620.18|612.38|630
1657961400000|2022-07-16 08:50:00|620.3|612.5|621.01|613.21|621.26|613.46|620.25|612.45|601
1657961700000|2022-07-16 08:55:00|621|613.2|621.97|614.17|622.1|614.3|620.97|613.17|575
1657962000000|2022-07-16 09:00:00|621.9|614.1|622.18|614.38|622.21|614.41|621.34|613.54|531
1657962300000|2022-07-16 09:05:00|622.17|614.37|621.24|613.44|622.19|614.39|621.2|613.4|540
1657962600000|2022-07-16 09:10:00|621.23|613.43|621.3|613.5|621.87|614.07|620.63|612.83|528
1657962900000|2022-07-16 09:15:00|621.31|613.51|623.09|615.29|624.65|616.85|621.06|613.26|577
1657963200000|2022-07-16 09:20:00|623.08|615.28|624.65|616.85|624.65|616.85|622.88|615.08|544
1657963500000|2022-07-16 09:25:00|624.63|616.83|622.93|615.13|624.93|617.13|622.93|615.13|558
1657963800000|2022-07-16 09:30:00|622.91|615.11|623.35|615.55|623.92|616.12|622.91|615.11|533
1657964100000|2022-07-16 09:35:00|623.31|615.51|623.63|615.83|624.2|616.4|623.13|615.33|537
1657964400000|2022-07-16 09:40:00|623.64|615.84|624.24|616.44|624.25|616.45|623.42|615.62|502
1657964700000|2022-07-16 09:45:00|624.27|616.47|623.12|615.32|624.3|616.5|622.04|614.24|541
1657965000000|2022-07-16 09:50:00|623.15|615.35|622.52|614.72|623.17|615.37|621.88|614.08|560
1657965300000|2022-07-16 09:55:00|622.51|614.71|622.3|614.5|624.66|616.86|621.74|613.94|627
1657965600000|2022-07-16 10:00:00|622.31|614.51|622.71|614.91|622.71|614.91|621.46|613.66|596
1657965900000|2022-07-16 10:05:00|622.72|614.92|622.56|614.76|623.46|615.66|622.53|614.73|524
1657966200000|2022-07-16 10:10:00|622.58|614.78|622.86|615.06|623.38|615.58|622.58|614.78|510
1657966500000|2022-07-16 10:15:00|622.91|615.11|623.08|615.28|623.2|615.4|622.41|614.61|403
1657966800000|2022-07-16 10:20:00|623.07|615.27|623.99|616.19|624.89|617.09|622.56|614.76|563
1657967100000|2022-07-16 10:25:00|623.92|616.12|624.62|616.82|625.07|617.27|623.92|616.12|635
1657967400000|2022-07-16 10:30:00|624.63|616.83|621.92|614.12|625.6|617.8|620.25|612.45|692
1657967700000|2022-07-16 10:35:00|621.94|614.14|623|615.2|623.22|615.42|621.53|613.73|513
1657968000000|2022-07-16 10:40:00|623.02|615.22|622.75|614.95|623.63|615.83|622.18|614.38|525
1657968300000|2022-07-16 10:45:00|622.79|614.99|622.07|614.27|622.93|615.13|622|614.2|514
1657968600000|2022-07-16 10:50:00|622.08|614.28|623|615.2|623.09|615.29|621.86|614.06|532
1657968900000|2022-07-16 10:55:00|623.02|615.22|624.08|616.28|624.13|616.33|622.66|614.86|592
1657969200000|2022-07-16 11:00:00|624.07|616.27|622.68|614.88|624.65|616.85|622.67|614.87|568
1657969500000|2022-07-16 11:05:00|622.67|614.87|622.07|614.27|622.93|615.13|621.55|613.75|560
1657969800000|2022-07-16 11:10:00|621.99|614.19|623.6|615.8|624.31|616.51|621.9|614.1|610
1657970100000|2022-07-16 11:15:00|623.62|615.82|623.32|615.52|623.93|616.13|622.88|615.08|551
1657970400000|2022-07-16 11:20:00|623.33|615.53|623.28|615.48|623.61|615.81|623.02|615.22|532
1657970700000|2022-07-16 11:25:00|623.27|615.47|624.3|616.5|624.55|616.75|623.27|615.47|515
1657971000000|2022-07-16 11:30:00|624.26|616.46|622.84|615.04|624.67|616.87|622.15|614.35|603
1657971300000|2022-07-16 11:35:00|622.76|614.96|624.25|616.45|624.39|616.59|622.75|614.95|539
1657971600000|2022-07-16 11:40:00|624.24|616.44|623.08|615.28|624.69|616.89|623.07|615.27|603
1657971900000|2022-07-16 11:45:00|623.15|615.35|623.56|615.76|623.58|615.78|622.83|615.03|557
1657972200000|2022-07-16 11:50:00|623.57|615.77|623.14|615.34|623.89|616.09|622.99|615.19|469
1657972500000|2022-07-16 11:55:00|623.13|615.33|622.43|614.63|623.13|615.33|621.85|614.05|450
1657972800000|2022-07-16 12:00:00|622.44|614.64|622.33|614.53|622.66|614.86|621.75|613.95|388
1657973100000|2022-07-16 12:05:00|622.31|614.51|621.07|613.27|622.43|614.63|620.9|613.1|479
1657973400000|2022-07-16 12:10:00|621.06|613.26|622.15|614.35|622.29|614.49|620.83|613.03|482
1657973700000|2022-07-16 12:15:00|622.14|614.34|621.9|614.1|623.24|615.44|621.67|613.87|573
1657974000000|2022-07-16 12:20:00|621.91|614.11|623.58|615.78|623.69|615.89|621.8|614|505
1657974300000|2022-07-16 12:25:00|623.6|615.8|622.84|615.04|623.6|615.8|622.8|615|481
1657974600000|2022-07-16 12:30:00|622.79|614.99|623.61|615.81|623.7|615.9|622.58|614.78|408
1657974900000|2022-07-16 12:35:00|623.6|615.8|623.33|615.53|623.73|615.93|623.18|615.38|408
1657975200000|2022-07-16 12:40:00|623.37|615.57|623.08|615.28|624.3|616.5|622.56|614.76|630
1657975500000|2022-07-16 12:45:00|623.07|615.27|622.24|614.44|623.24|615.44|621.88|614.08|538
1657975800000|2022-07-16 12:50:00|622.25|614.45|627.5|619.7|628.47|620.67|622.16|614.36|764
1657976100000|2022-07-16 12:55:00|627.51|619.71|626.29|618.49|629.67|621.87|626.11|618.31|743
1657976400000|2022-07-16 13:00:00|626.3|618.5|628.53|620.73|628.85|621.05|625.95|618.15|683
1657976700000|2022-07-16 13:05:00|628.43|620.63|628.28|620.48|628.49|620.69|626.54|618.74|660
1657977000000|2022-07-16 13:10:00|628.34|620.54|627.76|619.96|628.61|620.81|626.88|619.08|617
1657977300000|2022-07-16 13:15:00|627.77|619.97|629.81|622.01|630.01|622.21|627.63|619.83|784
1657977600000|2022-07-16 13:20:00|629.76|621.96|627.67|619.87|630.07|622.27|627.49|619.69|754
1657977900000|2022-07-16 13:25:00|627.68|619.88|627.69|619.89|628.53|620.73|627.32|619.52|656
1657978200000|2022-07-16 13:30:00|627.7|619.9|627.9|620.1|628.73|620.93|626.48|618.68|694
1657978500000|2022-07-16 13:35:00|627.93|620.13|628.41|620.61|628.98|621.18|627.4|619.6|671
1657978800000|2022-07-16 13:40:00|628.42|620.62|628.87|621.07|628.91|621.11|627.59|619.79|628
1657979100000|2022-07-16 13:45:00|628.88|621.08|627.93|620.13|629.44|621.64|627.63|619.83|744
1657979400000|2022-07-16 13:50:00|627.89|620.09|627.63|619.83|627.92|620.12|626.75|618.95|593
1657979700000|2022-07-16 13:55:00|627.64|619.84|628.76|620.96|629.82|622.02|626.75|618.95|510
1657980000000|2022-07-16 14:00:00|628.77|620.97|628.44|620.64|629.46|621.66|628.04|620.24|666
1657980300000|2022-07-16 14:05:00|628.42|620.62|630.06|622.26|630.08|622.28|627.81|620.01|545
1657980600000|2022-07-16 14:10:00|630.04|622.24|630.01|622.21|630.87|623.07|629.16|621.36|683
1657980900000|2022-07-16 14:15:00|630.02|622.22|629.33|621.53|630.02|622.22|628.7|620.9|590
1657981200000|2022-07-16 14:20:00|629.38|621.58|629.15|621.35|630.92|623.12|629.1|621.3|627
1657981500000|2022-07-16 14:25:00|629.14|621.34|629.63|621.83|629.9|622.1|627.95|620.15|542
1657981800000|2022-07-16 14:30:00|629.62|621.82|628.12|620.32|630.1|622.3|627.8|620|671
1657982100000|2022-07-16 14:35:00|628.11|620.31|627.62|619.82|628.57|620.77|627.48|619.68|566
1657982400000|2022-07-16 14:40:00|627.61|619.81|626.92|619.12|627.61|619.81|626.66|618.86|662
1657982700000|2022-07-16 14:45:00|626.91|619.11|628.96|621.16|629.24|621.44|626.87|619.07|615
1657983000000|2022-07-16 14:50:00|628.99|621.19|629.56|621.76|630.33|622.53|628.83|621.03|717
1657983300000|2022-07-16 14:55:00|629.54|621.74|629.92|622.12|630.32|622.52|629.44|621.64|649
1657983600000|2022-07-16 15:00:00|629.91|622.11|630.99|623.19|631.22|623.42|629.81|622.01|713
1657983900000|2022-07-16 15:05:00|631|623.2|632.52|624.72|632.52|624.72|630.69|622.89|688
1657984200000|2022-07-16 15:10:00|632.47|624.67|633.45|625.65|634.26|626.46|631.81|624.01|791
1657984500000|2022-07-16 15:15:00|633.46|625.66|632.53|624.73|633.5|625.7|632.4|624.6|655
1657984800000|2022-07-16 15:20:00|632.54|624.74|633.01|625.21|633.14|625.34|631.76|623.96|710
1657985100000|2022-07-16 15:25:00|633|625.2|633.29|625.49|633.56|625.76|631.66|623.86|729
1657985400000|2022-07-16 15:30:00|633.27|625.47|633.56|625.76|633.6|625.8|632.05|624.25|664
1657985700000|2022-07-16 15:35:00|633.55|625.75|633.25|625.45|634.02|626.22|633.18|625.38|660
1657986000000|2022-07-16 15:40:00|633.24|625.44|634.09|626.29|634.09|626.29|633|625.2|581
1657986300000|2022-07-16 15:45:00|634.07|626.27|633.05|625.25|634.52|626.72|633.03|625.23|650
1657986600000|2022-07-16 15:50:00|633.04|625.24|633.65|625.85|635.61|627.81|633|625.2|791
1657986900000|2022-07-16 15:55:00|633.66|625.86|636.14|628.34|636.41|628.61|633.66|625.86|811
1657987200000|2022-07-16 16:00:00|636.16|628.36|638.04|630.24|638.55|630.75|635.91|628.11|775
1657987500000|2022-07-16 16:05:00|638.03|630.23|642.33|634.53|643.55|635.75|638.02|630.22|931
1657987800000|2022-07-16 16:10:00|642.39|634.59|648.72|640.92|653.69|645.89|641.96|634.16|987
1657988100000|2022-07-16 16:15:00|648.79|640.99|644.31|636.51|651.58|643.78|644.17|636.37|1082
1657988400000|2022-07-16 16:20:00|644.36|636.56|648.61|640.81|650.75|642.95|644.32|636.52|1032
1657988700000|2022-07-16 16:25:00|648.62|640.82|649.25|641.45|650.55|642.75|648.54|640.74|948
1657989000000|2022-07-16 16:30:00|649.23|641.43|650.72|642.92|651.98|644.18|649.22|641.42|946
1657989300000|2022-07-16 16:35:00|650.69|642.89|651.31|643.51|652.36|644.56|650.67|642.87|890
1657989600000|2022-07-16 16:40:00|651.25|643.45|651.28|643.48|652.73|644.93|647.8|640|917
1657989900000|2022-07-16 16:45:00|651.3|643.5|652.57|644.77|653.37|645.57|650.52|642.72|917
1657990200000|2022-07-16 16:50:00|652.58|644.78|653.75|645.95|654.73|646.93|651.46|643.66|904
1657990500000|2022-07-16 16:55:00|653.62|645.82|654.09|646.29|654.58|646.78|653.02|645.22|807
1657990800000|2022-07-16 17:00:00|654.1|646.3|654.61|646.81|656.28|648.48|653.67|645.87|884
1657991100000|2022-07-16 17:05:00|654.62|646.82|651.06|643.26|654.7|646.9|651.06|643.26|770
1657991400000|2022-07-16 17:10:00|651.04|643.24|651.22|643.42|651.69|643.89|649.57|641.77|833
1657991700000|2022-07-16 17:15:00|651.19|643.39|652.83|645.03|652.84|645.04|650.5|642.7|803
1657992000000|2022-07-16 17:20:00|652.84|645.04|654.83|647.03|655.52|647.72|652.84|645.04|879
1657992300000|2022-07-16 17:25:00|654.87|647.07|653.99|646.19|655.41|647.61|653.18|645.38|746
1657992600000|2022-07-16 17:30:00|654|646.2|653.21|645.41|654.35|646.55|652.85|645.05|698
1657992900000|2022-07-16 17:35:00|653.22|645.42|653.63|645.83|653.67|645.87|652.75|644.95|635
1657993200000|2022-07-16 17:40:00|653.65|645.85|655.87|648.07|656.8|649|653.48|645.68|621
1657993500000|2022-07-16 17:45:00|655.88|648.08|657.06|649.26|657.35|649.55|655.85|648.05|533
1657993800000|2022-07-16 17:50:00|657.04|649.24|656.02|648.22|657.72|649.92|655.96|648.16|567
1657994100000|2022-07-16 17:55:00|656|648.2|649.06|641.26|656.04|648.24|648.79|640.99|875
1657994400000|2022-07-16 18:00:00|649.05|641.25|650.18|642.38|650.79|642.99|648.63|640.83|870
1657994700000|2022-07-16 18:05:00|650.1|642.3|652|644.2|652.57|644.77|649.99|642.19|798
1657995000000|2022-07-16 18:10:00|651.95|644.15|652.41|644.61|652.97|645.17|651.46|643.66|724
1657995300000|2022-07-16 18:15:00|652.4|644.6|651.33|643.53|652.73|644.93|650.9|643.1|705
1657995600000|2022-07-16 18:20:00|651.34|643.54|653.36|645.56|653.36|645.56|650.71|642.91|737
1657995900000|2022-07-16 18:25:00|653.39|645.59|652.27|644.47|653.63|645.83|652.03|644.23|620
1657996200000|2022-07-16 18:30:00|652.19|644.39|650.37|642.57|652.71|644.91|650.29|642.49|638
1657996500000|2022-07-16 18:35:00|650.38|642.58|652.13|644.33|653.15|645.35|649.73|641.93|712
1657996800000|2022-07-16 18:40:00|652.14|644.34|650.25|642.45|652.16|644.36|650.17|642.37|661
1657997100000|2022-07-16 18:45:00|650.24|642.44|649.81|642.01|650.96|643.16|649.3|641.5|635
1657997400000|2022-07-16 18:50:00|649.77|641.97|650.51|642.71|650.82|643.02|648.71|640.91|703
1657997700000|2022-07-16 18:55:00|650.52|642.72|651.26|643.46|651.73|643.93|650.24|642.44|609
1657998000000|2022-07-16 19:00:00|651.27|643.47|652.38|644.58|652.39|644.59|650.48|642.68|693
1657998300000|2022-07-16 19:05:00|652.37|644.57|652.47|644.67|652.54|644.74|651.48|643.68|647
1657998600000|2022-07-16 19:10:00|652.5|644.7|654.93|647.13|654.99|647.19|652.33|644.53|716
1657998900000|2022-07-16 19:15:00|654.92|647.12|654.33|646.53|656.59|648.79|654.28|646.48|759
1657999200000|2022-07-16 19:20:00|654.32|646.52|653.51|645.71|655.12|647.32|652.54|644.74|690
1657999500000|2022-07-16 19:25:00|653.52|645.72|653.18|645.38|653.58|645.78|652.95|645.15|638
1657999800000|2022-07-16 19:30:00|653.17|645.37|652.99|645.19|653.75|645.95|652.62|644.82|559
1658000100000|2022-07-16 19:35:00|653|645.2|652.3|644.5|653.15|645.35|651.88|644.08|546
1658000400000|2022-07-16 19:40:00|652.32|644.52|652.13|644.33|652.74|644.94|651.85|644.05|614
1658000700000|2022-07-16 19:45:00|652.15|644.35|650.44|642.64|652.31|644.51|650.08|642.28|743
1658001000000|2022-07-16 19:50:00|650.45|642.65|650.43|642.63|651.04|643.24|649.63|641.83|681
1658001300000|2022-07-16 19:55:00|650.45|642.65|651.73|643.93|651.75|643.95|649.91|642.11|691
1658001600000|2022-07-16 20:00:00|651.74|643.94|652.38|644.58|652.91|645.11|651.41|643.61|628
1658001900000|2022-07-16 20:05:00|652.39|644.59|651.89|644.09|652.4|644.6|651.27|643.47|581
1658002200000|2022-07-16 20:10:00|651.82|644.02|649.37|641.57|651.82|644.02|648.27|640.47|773
1658002500000|2022-07-16 20:15:00|649.36|641.56|648.73|640.93|649.5|641.7|647.65|639.85|689
1658002800000|2022-07-16 20:20:00|648.74|640.94|647.91|640.11|648.87|641.07|646.61|638.81|765
1658003100000|2022-07-16 20:25:00|647.81|640.01|648.72|640.92|648.74|640.94|647.12|639.32|686
1658003400000|2022-07-16 20:30:00|648.73|640.93|650.9|643.1|651.42|643.62|648.6|640.8|716
1658003700000|2022-07-16 20:35:00|650.89|643.09|653.41|645.61|653.42|645.62|650.82|643.02|663
1658004000000|2022-07-16 20:40:00|653.4|645.6|654.69|646.89|655.36|647.56|653.09|645.29|636
1658004300000|2022-07-16 20:45:00|654.68|646.88|654.08|646.28|655.16|647.36|653.91|646.11|674
1658004600000|2022-07-16 20:50:00|654.07|646.27|655.75|647.95|655.83|648.03|653.95|646.15|627
1658004900000|2022-07-16 20:55:00|655.76|647.96|656.46|648.66|656.87|649.07|655.09|647.29|702
1658005200000|2022-07-16 21:00:00|656.44|648.64|655.34|647.54|656.55|648.75|655.21|647.41|572
1658005500000|2022-07-16 21:05:00|655.35|647.55|654.4|646.6|655.92|648.12|654.36|646.56|562
1658005800000|2022-07-16 21:10:00|654.41|646.61|654.55|646.75|654.6|646.8|653.37|645.57|525
1658006100000|2022-07-16 21:15:00|654.56|646.76|654.01|646.21|654.97|647.17|653.85|646.05|570
1658006400000|2022-07-16 21:20:00|654.03|646.23|655.35|647.55|655.38|647.58|653.95|646.15|375
1658006700000|2022-07-16 21:25:00|655.27|647.47|659.14|651.34|659.14|651.34|655.27|647.47|576
1658007000000|2022-07-16 21:30:00|659.13|651.33|656.75|648.95|659.29|651.49|656.51|648.71|353
1658007300000|2022-07-16 21:35:00|656.76|648.96|655.37|647.57|656.76|648.96|655.36|647.56|239
1658007600000|2022-07-16 21:40:00|655.36|647.56|656.12|648.32|656.12|648.32|654.96|647.16|331
1658007900000|2022-07-16 21:45:00|656.13|648.33|655.37|647.57|657.21|649.41|655.23|647.43|510
1658008200000|2022-07-16 21:50:00|655.38|647.58|654.71|646.91|655.74|647.94|654.59|646.79|313
1658008500000|2022-07-16 21:55:00|654.59|646.79|653.44|645.64|654.59|646.79|652.1|644.3|478
1658008800000|2022-07-16 22:00:00|653.42|645.62|653.04|645.24|654.32|646.52|651.65|643.85|523
1658009100000|2022-07-16 22:05:00|653.1|645.3|653.19|645.39|653.48|645.68|652.42|644.62|403
1658009400000|2022-07-16 22:10:00|653.31|645.51|653.99|646.19|654.32|646.52|653.16|645.36|360
1658009700000|2022-07-16 22:15:00|653.98|646.18|654.2|646.4|654.59|646.79|653.8|646|387
1658010000000|2022-07-16 22:20:00|654.15|646.35|653.69|645.89|655.04|647.24|653.65|645.85|381
1658010300000|2022-07-16 22:25:00|653.67|645.87|654.88|647.08|655.09|647.29|653.04|645.24|370
1658010600000|2022-07-16 22:30:00|654.87|647.07|654.96|647.16|655.22|647.42|654.51|646.71|286
1658010900000|2022-07-16 22:35:00|654.95|647.15|655.12|647.32|656.59|648.79|654.89|647.09|320
1658011200000|2022-07-16 22:40:00|655.13|647.33|656.02|648.22|656.2|648.4|655.11|647.31|331
1658011500000|2022-07-16 22:45:00|655.93|648.13|658.94|651.14|658.94|651.14|655.76|647.96|396
1658011800000|2022-07-16 22:50:00|658.95|651.15|660.66|652.86|661.12|653.32|658.85|651.05|466
1658012100000|2022-07-16 22:55:00|660.67|652.87|662.7|654.9|663.4|655.6|660.45|652.65|802
1658012400000|2022-07-16 23:00:00|662.69|654.89|662.54|654.74|662.97|655.17|661.66|653.86|647
1658012700000|2022-07-16 23:05:00|662.55|654.75|663.95|656.15|663.96|656.16|662.03|654.23|594
1658013000000|2022-07-16 23:10:00|663.94|656.14|663.83|656.03|665.79|657.99|663.67|655.87|677
1658013300000|2022-07-16 23:15:00|663.81|656.01|660.85|653.05|664.04|656.24|660.06|652.26|508
1658013600000|2022-07-16 23:20:00|660.84|653.04|660.36|652.56|661.34|653.54|659.73|651.93|504
1658013900000|2022-07-16 23:25:00|660.34|652.54|659.8|652|662.3|654.5|659.6|651.8|637
1658014200000|2022-07-16 23:30:00|659.81|652.01|661.81|654.01|662.58|654.78|659.79|651.99|605
1658014500000|2022-07-16 23:35:00|661.8|654|659.7|651.9|662.07|654.27|659.65|651.85|639
1658014800000|2022-07-16 23:40:00|659.69|651.89|659.18|651.38|659.81|652.01|658.55|650.75|475
1658015100000|2022-07-16 23:45:00|659.22|651.42|663.85|656.05|663.87|656.07|659.07|651.27|558
1658015400000|2022-07-16 23:50:00|663.83|656.03|662.67|654.87|663.93|656.13|662.04|654.24|482
1658015700000|2022-07-16 23:55:00|662.68|654.88|663.27|655.47|663.5|655.7|661.91|654.11|536
1658016000000|2022-07-17 00:00:00|663.28|655.48|662.31|654.51|665.23|657.43|661.12|653.32|657
1658016300000|2022-07-17 00:05:00|662.36|654.56|663.16|655.36|665.27|657.47|662.36|654.56|745
1658016600000|2022-07-17 00:10:00|663.15|655.35|663.82|656.02|664.34|656.54|663.15|655.35|583
1658016900000|2022-07-17 00:15:00|663.84|656.04|661.43|653.63|664.05|656.25|661.32|653.52|665
1658017200000|2022-07-17 00:20:00|661.42|653.62|659.13|651.33|661.45|653.65|658.46|650.66|739
1658017500000|2022-07-17 00:25:00|659.12|651.32|659.53|651.73|660.48|652.68|659.12|651.32|527
1658017800000|2022-07-17 00:30:00|659.5|651.7|658.77|650.97|659.57|651.77|657.11|649.31|607
1658018100000|2022-07-17 00:35:00|658.78|650.98|658.44|650.64|660.02|652.22|658.08|650.28|632
1658018400000|2022-07-17 00:40:00|658.42|650.62|659.08|651.28|659.18|651.38|658.31|650.51|490
1658018700000|2022-07-17 00:45:00|659.06|651.26|660.02|652.22|660.2|652.4|659.02|651.22|432
1658019000000|2022-07-17 00:50:00|659.97|652.17|658.9|651.1|661.12|653.32|658.81|651.01|497
1658019300000|2022-07-17 00:55:00|658.87|651.07|658.37|650.57|658.9|651.1|657.16|649.36|358
1658019600000|2022-07-17 01:00:00|658.4|650.6|658.96|651.16|659.52|651.72|658.36|650.56|523
1658019900000|2022-07-17 01:05:00|658.97|651.17|655.17|647.37|658.99|651.19|655.17|647.37|467
1658020200000|2022-07-17 01:10:00|655.07|647.27|655.05|647.25|656.01|648.21|654.31|646.51|526
1658020500000|2022-07-17 01:15:00|655.09|647.29|649.45|641.65|655.34|647.54|649.38|641.58|758
1658020800000|2022-07-17 01:20:00|649.43|641.63|650.47|642.67|651.34|643.54|649.42|641.62|643
1658021100000|2022-07-17 01:25:00|650.46|642.66|649.86|642.06|651.1|643.3|649.5|641.7|549
1658021400000|2022-07-17 01:30:00|649.87|642.07|649.5|641.7|650.79|642.99|649.32|641.52|545
1658021700000|2022-07-17 01:35:00|649.51|641.71|650.36|642.56|650.9|643.1|649.2|641.4|692
1658022000000|2022-07-17 01:40:00|650.35|642.55|651.35|643.55|652.45|644.65|650.14|642.34|595
1658022300000|2022-07-17 01:45:00|651.36|643.56|652.53|644.73|652.55|644.75|650.71|642.91|588
1658022600000|2022-07-17 01:50:00|652.5|644.7|651.94|644.14|652.51|644.71|651.74|643.94|480
1658022900000|2022-07-17 01:55:00|651.95|644.15|652.86|645.06|652.88|645.08|651.73|643.93|495
1658023200000|2022-07-17 02:00:00|652.89|645.09|652.86|645.06|653.09|645.29|652.44|644.64|394
1658023500000|2022-07-17 02:05:00|652.87|645.07|652.91|645.11|653.13|645.33|652.24|644.44|377
1658023800000|2022-07-17 02:10:00|652.95|645.15|654.14|646.34|654.14|646.34|652.39|644.59|603
1658024100000|2022-07-17 02:15:00|654.13|646.33|653.47|645.67|654.21|646.41|653.04|645.24|556
1658024400000|2022-07-17 02:20:00|653.49|645.69|654.09|646.29|654.16|646.36|652.88|645.08|501
1658024700000|2022-07-17 02:25:00|654.08|646.28|654.45|646.65|654.94|647.14|653.82|646.02|471
1658025000000|2022-07-17 02:30:00|654.44|646.64|654.5|646.7|655.43|647.63|654.44|646.64|439
1658025300000|2022-07-17 02:35:00|654.47|646.67|654.28|646.48|654.47|646.67|653.36|645.56|445
1658025600000|2022-07-17 02:40:00|654.25|646.45|653.31|645.51|654.4|646.6|652.24|644.44|478
1658025900000|2022-07-17 02:45:00|653.32|645.52|652.86|645.06|653.66|645.86|652.52|644.72|437
1658026200000|2022-07-17 02:50:00|652.84|645.04|652.69|644.89|652.84|645.04|651.34|643.54|512
1658026500000|2022-07-17 02:55:00|652.68|644.88|653.47|645.67|653.66|645.86|652.54|644.74|350
1658026800000|2022-07-17 03:00:00|653.45|645.65|653.76|645.96|653.94|646.14|653.37|645.57|237
1658027100000|2022-07-17 03:05:00|653.74|645.94|656.38|648.58|656.95|649.15|653.74|645.94|506
1658027400000|2022-07-17 03:10:00|656.35|648.55|656.1|648.3|656.58|648.78|655.8|648|434
1658027700000|2022-07-17 03:15:00|656.13|648.33|656.7|648.9|656.73|648.93|656.06|648.26|495
1658028000000|2022-07-17 03:20:00|656.71|648.91|657.52|649.72|658.1|650.3|656.58|648.78|512
1658028300000|2022-07-17 03:25:00|657.51|649.71|660.03|652.23|661.38|653.58|657.34|649.54|728
1658028600000|2022-07-17 03:30:00|660.01|652.21|658.95|651.15|661.26|653.46|658.73|650.93|718
1658028900000|2022-07-17 03:35:00|658.93|651.13|658.92|651.12|659.14|651.34|658.15|650.35|576
1658029200000|2022-07-17 03:40:00|658.95|651.15|657.14|649.34|659.11|651.31|657.14|649.34|484
1658029500000|2022-07-17 03:45:00|657.11|649.31|657.45|649.65|658.19|650.39|657.04|649.24|532
1658029800000|2022-07-17 03:50:00|657.46|649.66|657.35|649.55|657.69|649.89|656.81|649.01|383
1658030100000|2022-07-17 03:55:00|657.4|649.6|657.59|649.79|657.65|649.85|656.96|649.16|416
1658030400000|2022-07-17 04:00:00|657.6|649.8|658.14|650.34|658.46|650.66|657.05|649.25|514
1658030700000|2022-07-17 04:05:00|658.18|650.38|658.14|650.34|659.5|651.7|658.12|650.32|472
1658031000000|2022-07-17 04:10:00|658.15|650.35|659.06|651.26|660.01|652.21|657.83|650.03|546
1658031300000|2022-07-17 04:15:00|659.07|651.27|660.04|652.24|660.04|652.24|658.64|650.84|473
1658031600000|2022-07-17 04:20:00|660.05|652.25|658.18|650.38|660.27|652.47|657.99|650.19|543
1658031900000|2022-07-17 04:25:00|658.19|650.39|657.21|649.41|658.22|650.42|657.08|649.28|466
1658032200000|2022-07-17 04:30:00|657.2|649.4|654.54|646.74|657.49|649.69|654.1|646.3|616
1658032500000|2022-07-17 04:35:00|654.53|646.73|656|648.2|656.62|648.82|654.34|646.54|536
1658032800000|2022-07-17 04:40:00|656.05|648.25|656.68|648.88|657.21|649.41|656.01|648.21|509
1658033100000|2022-07-17 04:45:00|656.72|648.92|656.18|648.38|657.05|649.25|656.08|648.28|466
1658033400000|2022-07-17 04:50:00|656.19|648.39|656.96|649.16|657.13|649.33|655.63|647.83|514
1658033700000|2022-07-17 04:55:00|656.95|649.15|656.42|648.62|657|649.2|656.11|648.31|445
1658034000000|2022-07-17 05:00:00|656.43|648.63|657.4|649.6|657.64|649.84|656.39|648.59|466
1658034300000|2022-07-17 05:05:00|657.41|649.61|659.1|651.3|659.61|651.81|657.4|649.6|571
1658034600000|2022-07-17 05:10:00|659.12|651.32|661.13|653.33|661.55|653.75|659.09|651.29|579
1658034900000|2022-07-17 05:15:00|661.18|653.38|658.28|650.48|661.4|653.6|658.21|650.41|491
1658035200000|2022-07-17 05:20:00|658.27|650.47|658.41|650.61|659.23|651.43|658.13|650.33|472
1658035500000|2022-07-17 05:25:00|658.4|650.6|659.72|651.92|660.11|652.31|658.4|650.6|527
1658035800000|2022-07-17 05:30:00|659.73|651.93|658.02|650.22|659.95|652.15|657.66|649.86|587
1658036100000|2022-07-17 05:35:00|657.99|650.19|659.97|652.17|660.19|652.39|657.97|650.17|474
1658036400000|2022-07-17 05:40:00|659.99|652.19|660.4|652.6|660.52|652.72|659.75|651.95|476
1658036700000|2022-07-17 05:45:00|660.43|652.63|661.69|653.89|662.1|654.3|660.1|652.3|537
1658037000000|2022-07-17 05:50:00|661.7|653.9|661.21|653.41|662.1|654.3|661.15|653.35|536
1658037300000|2022-07-17 05:55:00|661.22|653.42|658.93|651.13|661.27|653.47|658.34|650.54|522
1658037600000|2022-07-17 06:00:00|658.95|651.15|660.33|652.53|661.29|653.49|658.93|651.13|507
1658037900000|2022-07-17 06:05:00|660.23|652.43|661.82|654.02|661.99|654.19|660.06|652.26|520
1658038200000|2022-07-17 06:10:00|661.83|654.03|663.01|655.21|663.49|655.69|661.8|654|424
1658038500000|2022-07-17 06:15:00|663|655.2|661.9|654.1|663.06|655.26|661.61|653.81|348
1658038800000|2022-07-17 06:20:00|661.91|654.11|662.01|654.21|662.51|654.71|661.42|653.62|339
1658039100000|2022-07-17 06:25:00|662|654.2|666.43|658.63|667.91|660.11|662|654.2|659
1658039400000|2022-07-17 06:30:00|666.39|658.59|666.89|659.09|668.11|660.31|665.83|658.03|577
1658039700000|2022-07-17 06:35:00|666.88|659.08|668.89|661.09|669.29|661.49|665.87|658.07|740
1658040000000|2022-07-17 06:40:00|668.88|661.08|668.31|660.51|670.02|662.22|667.87|660.07|809
1658040300000|2022-07-17 06:45:00|668.29|660.49|667.21|659.41|668.46|660.66|666.52|658.72|709
1658040600000|2022-07-17 06:50:00|667.2|659.4|669.02|661.22|669.43|661.63|667.11|659.31|717
1658040900000|2022-07-17 06:55:00|669.01|661.21|671.62|663.82|671.63|663.83|668.97|661.17|656
1658041200000|2022-07-17 07:00:00|671.61|663.81|670.85|663.05|671.66|663.86|670.12|662.32|633
1658041500000|2022-07-17 07:05:00|670.86|663.06|673.32|665.52|673.95|666.15|669.97|662.17|573
1658041800000|2022-07-17 07:10:00|673.29|665.49|673.48|665.68|674.84|667.04|671.72|663.92|713
1658042100000|2022-07-17 07:15:00|673.49|665.69|670.58|662.78|673.97|666.17|670.34|662.54|614
1658042400000|2022-07-17 07:20:00|670.59|662.79|668.52|660.72|670.59|662.79|668.5|660.7|565
1658042700000|2022-07-17 07:25:00|668.51|660.71|668.15|660.35|669.52|661.72|666.75|658.95|655
1658043000000|2022-07-17 07:30:00|668.14|660.34|669.06|661.26|669.79|661.99|667.65|659.85|573
1658043300000|2022-07-17 07:35:00|669.04|661.24|669.58|661.78|670.4|662.6|668.88|661.08|504
1658043600000|2022-07-17 07:40:00|669.59|661.79|666.97|659.17|669.6|661.8|666.43|658.63|697
1658043900000|2022-07-17 07:45:00|666.96|659.16|667.27|659.47|667.58|659.78|665.98|658.18|556
1658044200000|2022-07-17 07:50:00|667.26|659.46|666.52|658.72|667.41|659.61|666.4|658.6|472
1658044500000|2022-07-17 07:55:00|666.51|658.71|663.69|655.89|666.62|658.82|663.68|655.88|337
1658044800000|2022-07-17 08:00:00|663.59|655.79|663.95|656.15|665.89|658.09|663.58|655.78|530
1658045100000|2022-07-17 08:05:00|663.96|656.16|666.28|658.48|666.56|658.76|663.79|655.99|500
1658045400000|2022-07-17 08:10:00|666.27|658.47|662.75|654.95|668.3|660.5|661.79|653.99|610
1658045700000|2022-07-17 08:15:00|662.87|655.07|662.88|655.08|663.89|656.09|662.81|655.01|437
1658046000000|2022-07-17 08:20:00|662.89|655.09|660.94|653.14|663.03|655.23|660.18|652.38|652
1658046300000|2022-07-17 08:25:00|660.96|653.16|660.3|652.5|661.01|653.21|660.06|652.26|422
1658046600000|2022-07-17 08:30:00|660.29|652.49|659.25|651.45|660.4|652.6|659.14|651.34|390
1658046900000|2022-07-17 08:35:00|659.27|651.47|658.04|650.24|659.61|651.81|657.9|650.1|462
1658047200000|2022-07-17 08:40:00|658.05|650.25|658.51|650.71|658.69|650.89|657.34|649.54|434
1658047500000|2022-07-17 08:45:00|658.5|650.7|658.62|650.82|659.3|651.5|658.07|650.27|479
1658047800000|2022-07-17 08:50:00|658.61|650.81|657.9|650.1|658.7|650.9|657.5|649.7|282
1658048100000|2022-07-17 08:55:00|657.89|650.09|661.16|653.36|661.54|653.74|657.87|650.07|460
1658048400000|2022-07-17 09:00:00|661.17|653.37|661.63|653.83|661.74|653.94|659.88|652.08|432
1658048700000|2022-07-17 09:05:00|661.61|653.81|664.38|656.58|664.62|656.82|661.61|653.81|454
1658049000000|2022-07-17 09:10:00|664.4|656.6|663.36|655.56|664.57|656.77|662.64|654.84|564
1658049300000|2022-07-17 09:15:00|663.31|655.51|662.95|655.15|663.47|655.67|662.64|654.84|460
1658049600000|2022-07-17 09:20:00|662.96|655.16|657.91|650.11|663.07|655.27|657.91|650.11|457
1658049900000|2022-07-17 09:25:00|658.08|650.28|656.26|648.46|658.29|650.49|655.58|647.78|636
1658050200000|2022-07-17 09:30:00|656.27|648.47|657.94|650.14|658.32|650.52|655.7|647.9|431
1658050500000|2022-07-17 09:35:00|657.9|650.1|657.62|649.82|658.19|650.39|657.49|649.69|316
1658050800000|2022-07-17 09:40:00|657.63|649.83|656.64|648.84|657.7|649.9|656.41|648.61|341
1658051100000|2022-07-17 09:45:00|656.63|648.83|659.09|651.29|659.18|651.38|656.15|648.35|398
1658051400000|2022-07-17 09:50:00|659.14|651.34|657.96|650.16|659.19|651.39|657.87|650.07|303
1658051700000|2022-07-17 09:55:00|657.95|650.15|657.7|649.9|657.95|650.15|657.01|649.21|356
1658052000000|2022-07-17 10:00:00|657.66|649.86|658.6|650.8|658.63|650.83|657.48|649.68|302
1658052300000|2022-07-17 10:05:00|658.57|650.77|653.79|645.99|658.64|650.84|653.19|645.39|712
1658052600000|2022-07-17 10:10:00|653.86|646.06|654|646.2|655.49|647.69|653.81|646.01|569
1658052900000|2022-07-17 10:15:00|653.97|646.17|654.02|646.22|654.08|646.28|652.33|644.53|756
1658053200000|2022-07-17 10:20:00|654.01|646.21|654.69|646.89|654.98|647.18|653.19|645.39|600
1658053500000|2022-07-17 10:25:00|654.64|646.84|654.82|647.02|655.08|647.28|653.95|646.15|426
1658053800000|2022-07-17 10:30:00|654.84|647.04|655.34|647.54|655.52|647.72|654.65|646.85|438
1658054100000|2022-07-17 10:35:00|655.32|647.52|656.88|649.08|657.42|649.62|655.22|647.42|526
1658054400000|2022-07-17 10:40:00|656.86|649.06|657.1|649.3|657.16|649.36|656.42|648.62|401
1658054700000|2022-07-17 10:45:00|657.07|649.27|656.17|648.37|657.11|649.31|655.7|647.9|389
1658055000000|2022-07-17 10:50:00|656.18|648.38|656.01|648.21|656.37|648.57|655.54|647.74|286
1658055300000|2022-07-17 10:55:00|656.06|648.26|657.02|649.22|657.13|649.33|655.32|647.52|386
1658055600000|2022-07-17 11:00:00|657.01|649.21|655.64|647.84|657.24|649.44|655.58|647.78|387
1658055900000|2022-07-17 11:05:00|655.62|647.82|656.1|648.3|656.18|648.38|655.43|647.63|184
1658056200000|2022-07-17 11:10:00|656.09|648.29|657.24|649.44|657.93|650.13|655.66|647.86|397
1658056500000|2022-07-17 11:15:00|657.29|649.49|656.46|648.66|658.23|650.43|656.1|648.3|562
1658056800000|2022-07-17 11:20:00|656.42|648.62|657.27|649.47|657.54|649.74|656.42|648.62|528
1658057100000|2022-07-17 11:25:00|657.26|649.46|656.99|649.19|657.32|649.52|656.33|648.53|515
1658057400000|2022-07-17 11:30:00|656.98|649.18|654.13|646.33|656.98|649.18|654.13|646.33|624
1658057700000|2022-07-17 11:35:00|654.18|646.38|653.55|645.75|654.19|646.39|652.79|644.99|633
1658058000000|2022-07-17 11:40:00|653.57|645.77|653.73|645.93|653.98|646.18|653.45|645.65|498
1658058300000|2022-07-17 11:45:00|653.84|646.04|655|647.2|655.57|647.77|653.54|645.74|501
1658058600000|2022-07-17 11:50:00|654.98|647.18|656.36|648.56|656.48|648.68|654.07|646.27|546
1658058900000|2022-07-17 11:55:00|656.37|648.57|657.63|649.83|658.81|651.01|656.05|648.25|623
1658059200000|2022-07-17 12:00:00|657.61|649.81|657.25|649.45|658.78|650.98|656.53|648.73|688
1658059500000|2022-07-17 12:05:00|657.26|649.46|657.29|649.49|657.62|649.82|656.08|648.28|627
1658059800000|2022-07-17 12:10:00|657.28|649.48|657.69|649.89|658.09|650.29|657.23|649.43|557
1658060100000|2022-07-17 12:15:00|657.68|649.88|657.1|649.3|657.9|650.1|656.5|648.7|375
1658060400000|2022-07-17 12:20:00|657.11|649.31|655.22|647.42|657.51|649.71|655.09|647.29|477
1658060700000|2022-07-17 12:25:00|655.23|647.43|656.94|649.14|657.03|649.23|655.23|647.43|526
1658061000000|2022-07-17 12:30:00|656.95|649.15|656.19|648.39|657.32|649.52|656.06|648.26|574
1658061300000|2022-07-17 12:35:00|656.18|648.38|653.43|645.63|656.18|648.38|652.81|645.01|617
1658061600000|2022-07-17 12:40:00|653.39|645.59|651.32|643.52|653.46|645.66|650.94|643.14|522
1658061900000|2022-07-17 12:45:00|651.31|643.51|652.33|644.53|652.67|644.87|651.3|643.5|488
1658062200000|2022-07-17 12:50:00|652.34|644.54|650.41|642.61|652.43|644.63|649.8|642|562
1658062500000|2022-07-17 12:55:00|650.42|642.62|652.53|644.73|652.72|644.92|649.68|641.88|673
1658062800000|2022-07-17 13:00:00|652.54|644.74|646.12|638.32|652.54|644.74|645.29|637.49|762
1658063100000|2022-07-17 13:05:00|646.13|638.33|647.08|639.28|649.51|641.71|645.79|637.99|857
1658063400000|2022-07-17 13:10:00|647.07|639.27|649.12|641.32|649.17|641.37|646.11|638.31|717
1658063700000|2022-07-17 13:15:00|649.1|641.3|647.03|639.23|649.29|641.49|646.35|638.55|804
1658064000000|2022-07-17 13:20:00|647.04|639.24|650.99|643.19|650.99|643.19|646.84|639.04|762
1658064300000|2022-07-17 13:25:00|651.03|643.23|652.96|645.16|654.12|646.32|650.53|642.73|794
1658064600000|2022-07-17 13:30:00|652.95|645.15|649.46|641.66|653.78|645.98|649.46|641.66|791
1658064900000|2022-07-17 13:35:00|649.45|641.65|651.12|643.32|652.07|644.27|649.4|641.6|670
1658065200000|2022-07-17 13:40:00|651.11|643.31|651.08|643.28|651.83|644.03|650.23|642.43|579
1658065500000|2022-07-17 13:45:00|651.03|643.23|650.67|642.87|652.1|644.3|648.81|641.01|688
1658065800000|2022-07-17 13:50:00|650.69|642.89|649.93|642.13|650.69|642.89|649.68|641.88|490
1658066100000|2022-07-17 13:55:00|649.94|642.14|646.68|638.88|650.01|642.21|646.3|638.5|702
1658066400000|2022-07-17 14:00:00|646.69|638.89|648.89|641.09|648.91|641.11|646.29|638.49|687
1658066700000|2022-07-17 14:05:00|648.91|641.11|649.67|641.87|649.94|642.14|648.86|641.06|567
1658067000000|2022-07-17 14:10:00|649.66|641.86|650.03|642.23|650.68|642.88|649.66|641.86|551
1658067300000|2022-07-17 14:15:00|650.01|642.21|651.92|644.12|652|644.2|649.86|642.06|652
1658067600000|2022-07-17 14:20:00|651.95|644.15|651.28|643.48|652.8|645|651.08|643.28|655
1658067900000|2022-07-17 14:25:00|651.3|643.5|651.13|643.33|651.61|643.81|650.6|642.8|515
1658068200000|2022-07-17 14:30:00|651.12|643.32|651.85|644.05|652.53|644.73|650.07|642.27|641
1658068500000|2022-07-17 14:35:00|651.86|644.06|650.55|642.75|652.03|644.23|650.4|642.6|538
1658068800000|2022-07-17 14:40:00|650.56|642.76|651.54|643.74|652.17|644.37|650.27|642.47|597
1658069100000|2022-07-17 14:45:00|651.56|643.76|652.13|644.33|653.37|645.57|651.48|643.68|566
1658069400000|2022-07-17 14:50:00|652.12|644.32|652.37|644.57|652.4|644.6|651.51|643.71|563
1658069700000|2022-07-17 14:55:00|652.38|644.58|650.51|642.71|652.61|644.81|649.89|642.09|607
1658070000000|2022-07-17 15:00:00|650.5|642.7|652.31|644.51|652.56|644.76|649.98|642.18|721
1658070300000|2022-07-17 15:05:00|652.3|644.5|651.26|643.46|652.92|645.12|651.17|643.37|644
1658070600000|2022-07-17 15:10:00|651.28|643.48|651.72|643.92|651.74|643.94|651.03|643.23|523
1658070900000|2022-07-17 15:15:00|651.74|643.94|651|643.2|652.12|644.32|650.7|642.9|540
1658071200000|2022-07-17 15:20:00|651.01|643.21|652|644.2|652.52|644.72|650.4|642.6|587
1658071500000|2022-07-17 15:25:00|652.01|644.21|651.48|643.68|652.15|644.35|650.95|643.15|546
1658071800000|2022-07-17 15:30:00|651.42|643.62|648.7|640.9|651.42|643.62|647.94|640.14|647
1658072100000|2022-07-17 15:35:00|648.67|640.87|649.38|641.58|649.69|641.89|647.6|639.8|572
1658072400000|2022-07-17 15:40:00|649.39|641.59|649.49|641.69|650.5|642.7|649.39|641.59|527
1658072700000|2022-07-17 15:45:00|649.44|641.64|647.11|639.31|649.92|642.12|646.68|638.88|625
1658073000000|2022-07-17 15:50:00|647.12|639.32|648.45|640.65|648.52|640.72|646.95|639.15|623
1658073300000|2022-07-17 15:55:00|648.44|640.64|648.7|640.9|648.78|640.98|647.72|639.92|544
1658073600000|2022-07-17 16:00:00|648.69|640.89|648.07|640.27|650.03|642.23|647.78|639.98|615
1658073900000|2022-07-17 16:05:00|648.06|640.26|649.92|642.12|650.74|642.94|647.76|639.96|665
1658074200000|2022-07-17 16:10:00|649.93|642.13|648.91|641.11|650.67|642.87|648.91|641.11|522
1658074500000|2022-07-17 16:15:00|648.92|641.12|642.85|635.05|649.53|641.73|642.83|635.03|794
1658074800000|2022-07-17 16:20:00|642.69|634.89|642.83|635.03|643.41|635.61|640.32|632.52|627
1658075100000|2022-07-17 16:25:00|642.86|635.06|641.07|633.27|643.02|635.22|640.83|633.03|595
1658075400000|2022-07-17 16:30:00|641.04|633.24|642.31|634.51|642.72|634.92|640.9|633.1|576
1658075700000|2022-07-17 16:35:00|642.32|634.52|644.39|636.59|644.57|636.77|642.28|634.48|587
1658076000000|2022-07-17 16:40:00|644.37|636.57|645.25|637.45|645.67|637.87|644.36|636.56|518
1658076300000|2022-07-17 16:45:00|645.26|637.46|644.77|636.97|645.64|637.84|644.44|636.64|467
1658076600000|2022-07-17 16:50:00|644.79|636.99|645.71|637.91|645.8|638|644.5|636.7|476
1658076900000|2022-07-17 16:55:00|645.72|637.92|646.21|638.41|646.51|638.71|645.13|637.33|503
1658077200000|2022-07-17 17:00:00|646.2|638.4|647.71|639.91|647.98|640.18|645.93|638.13|481
1658077500000|2022-07-17 17:05:00|647.74|639.94|648.74|640.94|648.76|640.96|647.34|639.54|481
1658077800000|2022-07-17 17:10:00|648.76|640.96|650.12|642.32|650.15|642.35|648.74|640.94|396
1658078100000|2022-07-17 17:15:00|650.13|642.33|655.14|647.34|656.89|649.09|650.11|642.31|794
1658078400000|2022-07-17 17:20:00|655.15|647.35|655.62|647.82|656.8|649|654.18|646.38|639
1658078700000|2022-07-17 17:25:00|655.63|647.83|654.32|646.52|656.12|648.32|654.04|646.24|620
1658079000000|2022-07-17 17:30:00|654.31|646.51|652.09|644.29|655.91|648.11|651.68|643.88|702
1658079300000|2022-07-17 17:35:00|652.06|644.26|650.38|642.58|653.05|645.25|650.2|642.4|737
1658079600000|2022-07-17 17:40:00|650.39|642.59|651.32|643.52|651.87|644.07|650.23|642.43|563
1658079900000|2022-07-17 17:45:00|651.41|643.61|648.58|640.78|651.42|643.62|648.36|640.56|550
1658080200000|2022-07-17 17:50:00|648.59|640.79|646.81|639.01|649.78|641.98|646.78|638.98|733
1658080500000|2022-07-17 17:55:00|646.8|639|638.62|630.82|647.46|639.66|636.96|629.16|892
1658080800000|2022-07-17 18:00:00|638.64|630.84|639.23|631.43|641.21|633.41|636.03|628.23|923
1658081100000|2022-07-17 18:05:00|639.25|631.45|640.32|632.52|641.47|633.67|638.95|631.15|833
1658081400000|2022-07-17 18:10:00|640.33|632.53|641.29|633.49|641.81|634.01|640.25|632.45|663
1658081700000|2022-07-17 18:15:00|641.28|633.48|642.85|635.05|643.02|635.22|641.28|633.48|635
1658082000000|2022-07-17 18:20:00|642.87|635.07|644.02|636.22|644.65|636.85|642.79|634.99|699
1658082300000|2022-07-17 18:25:00|644.09|636.29|643.47|635.67|644.13|636.33|642.25|634.45|637
1658082600000|2022-07-17 18:30:00|643.46|635.66|644.76|636.96|644.95|637.15|643.01|635.21|559
1658082900000|2022-07-17 18:35:00|644.77|636.97|644.07|636.27|645.01|637.21|643.68|635.88|555
1658083200000|2022-07-17 18:40:00|644.05|636.25|644.66|636.86|644.84|637.04|643.11|635.31|553
1658083500000|2022-07-17 18:45:00|644.64|636.84|643.85|636.05|644.76|636.96|643.84|636.04|479
1658083800000|2022-07-17 18:50:00|643.84|636.04|642.42|634.62|644.02|636.22|642.24|634.44|499
1658084100000|2022-07-17 18:55:00|642.38|634.58|643.04|635.24|643.65|635.85|641.97|634.17|525
1658084400000|2022-07-17 19:00:00|643.03|635.23|644.46|636.66|644.46|636.66|642.69|634.89|513
1658084700000|2022-07-17 19:05:00|644.5|636.7|643.74|635.94|645.93|638.13|643.74|635.94|510
1658085000000|2022-07-17 19:10:00|643.75|635.95|641.47|633.67|643.75|635.95|641.13|633.33|635
1658085300000|2022-07-17 19:15:00|641.45|633.65|644.51|636.71|644.95|637.15|641.39|633.59|576
1658085600000|2022-07-17 19:20:00|644.46|636.66|645.01|637.21|645.99|638.19|644.43|636.63|567
1658085900000|2022-07-17 19:25:00|645.02|637.22|645.88|638.08|646.72|638.92|644.89|637.09|566
1658086200000|2022-07-17 19:30:00|645.87|638.07|647.96|638.66|648.74|639.58|645.87|638.07|570
1658086500000|2022-07-17 19:35:00|647.97|638.67|646.62|637.32|648|638.7|646.38|637.08|563
1658086800000|2022-07-17 19:40:00|646.61|637.31|648.18|638.88|648.82|639.52|646.48|637.18|473
1658087100000|2022-07-17 19:45:00|648.17|638.87|647.71|638.41|648.55|639.25|647.68|638.38|452
1658087400000|2022-07-17 19:50:00|647.72|638.42|647.25|637.95|647.87|638.57|646.54|637.24|489
1658087700000|2022-07-17 19:55:00|647.26|637.96|647.19|637.89|648.02|638.72|646.94|637.64|483
1658088000000|2022-07-17 20:00:00|647.17|637.87|646.71|637.41|647.46|638.16|645.44|636.14|577
1658088300000|2022-07-17 20:05:00|646.7|637.4|646.11|636.81|646.79|637.49|645.66|636.36|450
1658088600000|2022-07-17 20:10:00|646.13|636.83|645.4|636.1|646.89|637.59|645.19|635.89|516
1658088900000|2022-07-17 20:15:00|645.35|636.05|644.83|635.53|645.7|636.4|643.77|634.47|526
1658089200000|2022-07-17 20:20:00|644.84|635.54|647.58|638.28|647.87|638.57|644.05|634.75|475
1658089500000|2022-07-17 20:25:00|647.66|638.36|648.07|638.77|648.73|639.43|647.51|638.21|585
1658089800000|2022-07-17 20:30:00|648.06|638.76|647.31|638.01|648.43|639.13|647.11|637.81|538
1658090100000|2022-07-17 20:35:00|647.26|637.96|644.97|635.67|647.29|637.99|644.42|635.12|580
1658090400000|2022-07-17 20:40:00|645|635.7|644.35|635.05|645.35|636.05|644.04|634.74|516
1658090700000|2022-07-17 20:45:00|644.36|635.06|645.41|636.11|645.7|636.4|644.28|634.98|380
1658091000000|2022-07-17 20:50:00|645.42|636.12|646.23|636.93|646.59|637.29|645.22|635.92|373
1658091300000|2022-07-17 20:55:00|646.24|636.94|645.33|636.03|646.5|637.2|645.14|635.84|261
1658091600000|2022-07-17 21:00:00|645.35|636.05|646.06|638.26|646.23|638.43|643.68|634.38|506
1658091900000|2022-07-17 21:05:00|646.07|638.27|646.9|639.1|647.33|639.53|645.53|637.73|510
1658092200000|2022-07-17 21:10:00|646.89|639.09|646.64|638.84|647.32|639.52|646.64|638.84|291
1658092500000|2022-07-17 21:15:00|646.66|638.86|647.32|639.52|648.45|640.65|646.29|638.49|475
1658092800000|2022-07-17 21:20:00|647.31|639.51|647.74|639.94|647.85|640.05|646.92|639.12|334
1658093100000|2022-07-17 21:25:00|647.77|639.97|648.09|640.29|648.25|640.45|647.38|639.58|254
1658093400000|2022-07-17 21:30:00|648.08|640.28|648.03|640.23|648.32|640.52|647.99|640.19|223
1658093700000|2022-07-17 21:35:00|648.02|640.22|646.31|638.51|648.04|640.24|646.01|638.21|355
1658094000000|2022-07-17 21:40:00|646.3|638.5|646.03|638.23|646.91|639.11|645.87|638.07|292
1658094300000|2022-07-17 21:45:00|646.05|638.25|645.44|637.64|646.51|638.71|645.32|637.52|378
1658094600000|2022-07-17 21:50:00|645.41|637.61|646.87|639.07|646.87|639.07|645.25|637.45|418
1658094900000|2022-07-17 21:55:00|646.88|639.08|648.16|640.36|648.41|640.61|646.81|639.01|392
1658095200000|2022-07-17 22:00:00|648.11|640.31|648.74|640.94|651.01|643.21|648.07|640.27|612
1658095500000|2022-07-17 22:05:00|648.79|640.99|646.98|639.18|648.81|641.01|646.78|638.98|444
1658095800000|2022-07-17 22:10:00|646.99|639.19|647.16|639.36|647.41|639.61|646.37|638.57|282
1658096100000|2022-07-17 22:15:00|647.15|639.35|645.79|637.99|647.34|639.54|644.37|636.57|541
1658096400000|2022-07-17 22:20:00|645.82|638.02|646.84|639.04|647.46|639.66|645.59|637.79|574
1658096700000|2022-07-17 22:25:00|646.79|638.99|646.39|638.59|647|639.2|646.16|638.36|350
1658097000000|2022-07-17 22:30:00|646.43|638.63|648.02|640.22|648.51|640.71|646.02|638.22|484
1658097300000|2022-07-17 22:35:00|648.03|640.23|648.43|640.63|648.93|641.13|647.93|640.13|506
1658097600000|2022-07-17 22:40:00|648.42|640.62|648.11|640.31|648.6|640.8|647.51|639.71|550
1658097900000|2022-07-17 22:45:00|648.14|640.34|647.56|639.76|648.17|640.37|646.85|639.05|597
1658098200000|2022-07-17 22:50:00|647.57|639.77|648.33|640.53|648.52|640.72|647.24|639.44|599
1658098500000|2022-07-17 22:55:00|648.32|640.52|648.61|640.81|648.96|641.16|648.01|640.21|449
1658098800000|2022-07-17 23:00:00|648.62|640.82|646.93|639.13|648.87|641.07|646.93|639.13|540
1658099100000|2022-07-17 23:05:00|646.94|639.14|649.2|641.4|650.08|642.28|646.76|638.96|485
1658099400000|2022-07-17 23:10:00|649.08|641.28|647.95|640.15|649.48|641.68|647.72|639.92|413
1658099700000|2022-07-17 23:15:00|647.93|640.13|648.33|640.53|648.91|641.11|647.63|639.83|426
1658100000000|2022-07-17 23:20:00|648.34|640.54|648.09|640.29|648.36|640.56|646.01|638.21|481
1658100300000|2022-07-17 23:25:00|648.15|640.35|643.71|635.91|648.27|640.47|643.13|635.33|649
1658100600000|2022-07-17 23:30:00|643.76|635.96|643.83|636.03|645.22|637.42|643.47|635.67|535
1658100900000|2022-07-17 23:35:00|643.85|636.05|641.85|634.05|643.85|636.05|639.6|631.8|715
1658101200000|2022-07-17 23:40:00|641.81|634.01|641.96|634.16|642.63|634.83|641.53|633.73|492
1658101500000|2022-07-17 23:45:00|641.99|634.19|641.41|633.61|642.97|635.17|641.36|633.56|481
1658101800000|2022-07-17 23:50:00|641.34|633.54|636.46|628.66|642.04|634.24|636.06|628.26|568
1658102100000|2022-07-17 23:55:00|636.41|628.61|638.46|630.66|638.56|630.76|636.11|628.31|578
1658102400000|2022-07-18 00:00:00|638.48|630.68|639.94|632.14|639.99|632.19|636.81|629.01|755
1658102700000|2022-07-18 00:05:00|639.91|632.11|640.95|633.15|642.08|634.28|639.76|631.96|649
1658103000000|2022-07-18 00:10:00|640.94|633.14|641.73|633.93|642.92|635.12|640.71|632.91|678
1658103300000|2022-07-18 00:15:00|641.71|633.91|641.28|633.48|641.79|633.99|640.63|632.83|534
1658103600000|2022-07-18 00:20:00|641.3|633.5|642.66|634.86|642.95|635.15|639.21|631.41|582
1658103900000|2022-07-18 00:25:00|642.67|634.87|641.5|633.7|643.44|635.64|641.43|633.63|538
1658104200000|2022-07-18 00:30:00|641.52|633.72|643.09|635.29|643.84|636.04|640.79|632.99|559
1658104500000|2022-07-18 00:35:00|643.1|635.3|638.75|630.95|643.1|635.3|638.59|630.79|662
1658104800000|2022-07-18 00:40:00|638.77|630.97|638.45|630.65|639.37|631.57|637.88|630.08|560
1658105100000|2022-07-18 00:45:00|638.44|630.64|638.2|630.4|638.98|631.18|637.84|630.04|496
1658105400000|2022-07-18 00:50:00|638.21|630.41|638.88|631.08|639.24|631.44|637.85|630.05|594
1658105700000|2022-07-18 00:55:00|638.92|631.12|639.54|631.74|639.99|632.19|638.52|630.72|553
1658106000000|2022-07-18 01:00:00|639.55|631.75|640.52|632.72|641.37|633.57|639|631.2|631
1658106300000|2022-07-18 01:05:00|640.5|632.7|642.08|634.28|642.24|634.44|640.39|632.59|456
1658106600000|2022-07-18 01:10:00|642.11|634.31|644.83|637.03|645.88|638.08|641.74|633.94|670
1658106900000|2022-07-18 01:15:00|644.84|637.04|646.61|638.81|646.82|639.02|644.84|637.04|670
1658107200000|2022-07-18 01:20:00|646.62|638.82|647.26|639.46|647.39|639.59|645.82|638.02|576
1658107500000|2022-07-18 01:25:00|647.24|639.44|647.9|640.1|648.12|640.32|646.82|639.02|554
1658107800000|2022-07-18 01:30:00|647.89|640.09|649.13|641.33|649.21|641.41|646.61|638.81|502
1658108100000|2022-07-18 01:35:00|649.14|641.34|648.33|640.53|649.21|641.41|647.69|639.89|598
1658108400000|2022-07-18 01:40:00|648.28|640.48|649.89|642.09|651.03|643.23|648.09|640.29|511
1658108700000|2022-07-18 01:45:00|649.87|642.07|650.45|642.65|650.75|642.95|649.79|641.99|447
1658109000000|2022-07-18 01:50:00|650.48|642.68|648.64|640.84|651.33|643.53|648.45|640.65|516
1658109300000|2022-07-18 01:55:00|648.63|640.83|649.75|641.95|650.28|642.48|648.63|640.83|531
1658109600000|2022-07-18 02:00:00|649.74|641.94|650.29|642.49|651.29|643.49|649.7|641.9|633
1658109900000|2022-07-18 02:05:00|650.32|642.52|652.26|644.46|652.26|644.46|649.68|641.88|433
1658110200000|2022-07-18 02:10:00|652.27|644.47|652.38|644.58|652.89|645.09|651.76|643.96|491
1658110500000|2022-07-18 02:15:00|652.39|644.59|653.24|645.44|653.55|645.75|652.32|644.52|611
1658110800000|2022-07-18 02:20:00|653.23|645.43|652.87|645.07|654.11|646.31|652.15|644.35|609
1658111100000|2022-07-18 02:25:00|652.86|645.06|653.08|645.28|653.11|645.31|652.29|644.49|512
1658111400000|2022-07-18 02:30:00|653.07|645.27|652.46|644.66|654.05|646.25|652.07|644.27|596
1658111700000|2022-07-18 02:35:00|652.47|644.67|653.23|645.43|653.92|646.12|652.42|644.62|593
1658112000000|2022-07-18 02:40:00|653.25|645.45|657.75|649.95|658.1|650.3|652.59|644.79|750
1658112300000|2022-07-18 02:45:00|657.78|649.98|658.55|650.75|658.97|651.17|656.86|649.06|889
1658112600000|2022-07-18 02:50:00|658.56|650.76|659.29|651.49|660.14|652.34|658.16|650.36|831
1658112900000|2022-07-18 02:55:00|659.23|651.43|658.81|651.01|659.93|652.13|657.94|650.14|853
1658113200000|2022-07-18 03:00:00|658.8|651|660.72|652.92|660.73|652.93|658.57|650.77|788
1658113500000|2022-07-18 03:05:00|660.73|652.93|660.45|652.65|661.79|653.99|660.26|652.46|726
1658113800000|2022-07-18 03:10:00|660.47|652.67|656.86|649.06|660.52|652.72|656.65|648.85|710
1658114100000|2022-07-18 03:15:00|656.85|649.05|657.88|650.08|658.25|650.45|656.75|648.95|685
1658114400000|2022-07-18 03:20:00|657.9|650.1|659.34|651.54|659.94|652.14|657.6|649.8|745
1658114700000|2022-07-18 03:25:00|659.33|651.53|660.93|653.13|661.17|653.37|659.33|651.53|713
1658115000000|2022-07-18 03:30:00|660.95|653.15|660.41|652.61|661.12|653.32|659.76|651.96|611
1658115300000|2022-07-18 03:35:00|660.4|652.6|659.24|651.44|660.88|653.08|659.22|651.42|658
1658115600000|2022-07-18 03:40:00|659.27|651.47|659.39|651.59|660.02|652.22|659.03|651.23|642
1658115900000|2022-07-18 03:45:00|659.4|651.6|658.2|650.4|659.87|652.07|658.01|650.21|618
1658116200000|2022-07-18 03:50:00|658.21|650.41|658.49|650.69|659.34|651.54|658.12|650.32|600
1658116500000|2022-07-18 03:55:00|658.48|650.68|659.12|651.32|659.54|651.74|658.43|650.63|703
1658116800000|2022-07-18 04:00:00|659.17|651.37|658.11|650.31|659.49|651.69|657.56|649.76|663
1658117100000|2022-07-18 04:05:00|658.12|650.32|660.23|652.43|660.5|652.7|657.97|650.17|706
1658117400000|2022-07-18 04:10:00|660.24|652.44|659.77|651.97|660.43|652.63|659.59|651.79|619
1658117700000|2022-07-18 04:15:00|659.78|651.98|660.18|652.38|660.59|652.79|659.24|651.44|584
1658118000000|2022-07-18 04:20:00|660.22|652.42|655.69|647.89|660.56|652.76|655.25|647.45|738
1658118300000|2022-07-18 04:25:00|655.61|647.81|660.01|652.21|660.43|652.63|655.23|647.43|801
1658118600000|2022-07-18 04:30:00|660|652.2|660.13|652.33|660.73|652.93|659.79|651.99|607
1658118900000|2022-07-18 04:35:00|660.14|652.34|660.93|653.13|661.19|653.39|659.89|652.09|647
1658119200000|2022-07-18 04:40:00|660.94|653.14|660.99|653.19|661.29|653.49|659.66|651.86|675
1658119500000|2022-07-18 04:45:00|660.91|653.11|659.52|651.72|661.29|653.49|659.48|651.68|556
1658119800000|2022-07-18 04:50:00|659.51|651.71|660.08|652.28|660.53|652.73|659.5|651.7|545
1658120100000|2022-07-18 04:55:00|660.07|652.27|662.57|654.77|662.57|654.77|660.07|652.27|445
1658120400000|2022-07-18 05:00:00|662.8|655|663.5|655.7|663.62|655.82|662.53|654.73|597
1658120700000|2022-07-18 05:05:00|663.51|655.71|665.86|658.06|666.8|659|663.51|655.71|749
1658121000000|2022-07-18 05:10:00|665.88|658.08|664.93|657.13|666.2|658.4|664.89|657.09|548
1658121300000|2022-07-18 05:15:00|665.01|657.21|670.45|662.65|671.28|663.48|665.01|657.21|812
1658121600000|2022-07-18 05:20:00|670.46|662.66|669.1|661.3|670.78|662.98|668.72|660.92|761
1658121900000|2022-07-18 05:25:00|669.11|661.31|671.31|663.51|671.71|663.91|668.22|660.42|685
1658122200000|2022-07-18 05:30:00|671.35|663.55|671.5|663.7|672.72|664.92|670.67|662.87|690
1658122500000|2022-07-18 05:35:00|671.49|663.69|674.1|666.3|674.65|666.85|670.95|663.15|610
1658122800000|2022-07-18 05:40:00|674.11|666.31|674.71|666.91|675.91|668.11|672.66|664.86|880
1658123100000|2022-07-18 05:45:00|674.7|666.9|675.08|667.28|675.27|667.47|672.85|665.05|776
1658123400000|2022-07-18 05:50:00|675.06|667.26|677.31|669.51|677.39|669.59|675.02|667.22|749
1658123700000|2022-07-18 05:55:00|677.3|669.5|677.54|669.74|678.15|670.35|676.97|669.17|789
1658124000000|2022-07-18 06:00:00|677.55|669.75|676.96|669.16|678.29|670.49|676.08|668.28|733
1658124300000|2022-07-18 06:05:00|676.95|669.15|677.05|669.25|677.56|669.76|676.02|668.22|652
1658124600000|2022-07-18 06:10:00|677.04|669.24|675.11|667.31|677.04|669.24|675.05|667.25|695
1658124900000|2022-07-18 06:15:00|675.1|667.3|676.39|668.59|676.86|669.06|674.61|666.81|701
1658125200000|2022-07-18 06:20:00|676.4|668.6|677.64|669.84|677.81|670.01|675.9|668.1|749
1658125500000|2022-07-18 06:25:00|677.71|669.91|676.1|668.3|677.86|670.06|675.96|668.16|708
1658125800000|2022-07-18 06:30:00|676.12|668.32|679.32|671.52|679.41|671.61|676.06|668.26|893
1658126100000|2022-07-18 06:35:00|679.15|671.35|680.9|673.1|683.01|675.21|679.15|671.35|868
1658126400000|2022-07-18 06:40:00|680.93|673.13|677.84|670.04|681.31|673.51|677.56|669.76|776
1658126700000|2022-07-18 06:45:00|677.83|670.03|680.49|672.69|680.84|673.04|677.78|669.98|736
1658127000000|2022-07-18 06:50:00|680.51|672.71|680.49|672.69|681.41|673.61|680.13|672.33|657
1658127300000|2022-07-18 06:55:00|680.48|672.68|680.07|672.27|681.35|673.55|679.96|672.16|741
1658127600000|2022-07-18 07:00:00|680.09|672.29|682.4|674.6|682.48|674.68|679.93|672.13|719
1658127900000|2022-07-18 07:05:00|682.41|674.61|683.47|675.67|684.18|676.38|682.32|674.52|741
1658128200000|2022-07-18 07:10:00|683.41|675.61|681.92|674.12|684.69|676.89|681.82|674.02|760
1658128500000|2022-07-18 07:15:00|681.93|674.13|678.85|671.05|682.09|674.29|678.82|671.02|563
1658128800000|2022-07-18 07:20:00|678.75|670.95|679.58|671.78|680.11|672.31|676.78|668.98|666
1658129100000|2022-07-18 07:25:00|679.56|671.76|680.99|673.19|681.13|673.33|679.53|671.73|569
1658129400000|2022-07-18 07:30:00|681.01|673.21|680.81|673.01|681.5|673.7|679.69|671.89|600
1658129700000|2022-07-18 07:35:00|680.77|672.97|678.9|671.1|681.1|673.3|678.56|670.76|608
1658130000000|2022-07-18 07:40:00|678.89|671.09|680.63|672.83|680.71|672.91|678.85|671.05|489
1658130300000|2022-07-18 07:45:00|680.65|672.85|682.66|674.86|682.8|675|679.92|672.12|582
1658130600000|2022-07-18 07:50:00|682.64|674.84|684.41|676.61|685|677.2|682.57|674.77|662
1658130900000|2022-07-18 07:55:00|684.43|676.63|682.16|674.36|685.18|677.38|682.02|674.22|685
1658131200000|2022-07-18 08:00:00|682.15|674.35|684.86|677.06|685.2|677.4|681.34|673.54|761
1658131500000|2022-07-18 08:05:00|684.75|676.95|687.92|680.12|688.66|680.86|684.57|676.77|976
1658131800000|2022-07-18 08:10:00|687.88|680.08|688.13|680.33|688.13|680.33|686.06|678.26|780
1658132100000|2022-07-18 08:15:00|688.12|680.32|688.35|680.55|688.82|681.02|686.3|678.5|684
1658132400000|2022-07-18 08:20:00|688.34|680.54|686.02|678.22|690.2|682.4|685.63|677.83|892
1658132700000|2022-07-18 08:25:00|686.03|678.23|680.7|672.9|686.53|678.73|680.59|672.79|810
1658133000000|2022-07-18 08:30:00|680.71|672.91|682.16|674.36|682.56|674.76|680.29|672.49|769
1658133300000|2022-07-18 08:35:00|682.15|674.35|681.59|673.79|684.79|676.99|681.32|673.52|838
1658133600000|2022-07-18 08:40:00|681.6|673.8|683.21|675.41|683.38|675.58|681.6|673.8|692
1658133900000|2022-07-18 08:45:00|683.18|675.38|682.13|674.33|683.22|675.42|681.77|673.97|600
1658134200000|2022-07-18 08:50:00|682.12|674.32|682.81|675.01|683.31|675.51|681.61|673.81|590
1658134500000|2022-07-18 08:55:00|682.78|674.98|685.85|678.05|686.03|678.23|682.43|674.63|668
1658134800000|2022-07-18 09:00:00|685.86|678.06|687.19|679.39|687.77|679.97|685.23|677.43|711
1658135100000|2022-07-18 09:05:00|687.21|679.41|686.96|679.16|687.48|679.68|685.64|677.84|728
1658135400000|2022-07-18 09:10:00|686.92|679.12|687.93|680.13|688.09|680.29|686.91|679.11|437
1658135700000|2022-07-18 09:15:00|687.97|680.17|689.93|682.13|691.41|683.61|687.97|680.17|566
1658136000000|2022-07-18 09:20:00|689.9|682.1|692.12|684.32|693.52|685.72|689.31|681.51|688
1658136300000|2022-07-18 09:25:00|692.13|684.33|693.54|685.74|693.63|685.83|692.01|684.21|597
1658136600000|2022-07-18 09:30:00|693.55|685.75|692.02|684.22|694.65|686.85|691.6|683.8|734
1658136900000|2022-07-18 09:35:00|691.97|684.17|693.1|685.3|693.74|685.94|691.93|684.13|619
1658137200000|2022-07-18 09:40:00|692.96|685.16|695.25|687.45|696.02|688.22|692.69|684.89|638
1658137500000|2022-07-18 09:45:00|695.27|687.47|694.93|687.13|695.86|688.06|692.79|684.99|691
1658137800000|2022-07-18 09:50:00|694.94|687.14|696.86|689.06|696.9|689.1|694.62|686.82|732
1658138100000|2022-07-18 09:55:00|696.84|689.04|699.66|691.86|699.83|692.03|696.84|689.04|745
1658138400000|2022-07-18 10:00:00|699.62|691.82|695.1|687.3|699.8|692|694.79|686.99|746
1658138700000|2022-07-18 10:05:00|695.11|687.31|695.81|688.01|696.88|689.08|692.89|685.09|709
1658139000000|2022-07-18 10:10:00|695.85|688.05|695.73|687.93|696.37|688.57|694.9|687.1|501
1658139300000|2022-07-18 10:15:00|695.72|687.92|697.56|689.76|697.85|690.05|695.59|687.79|594
1658139600000|2022-07-18 10:20:00|697.68|689.88|700.17|692.37|700.53|692.73|697.58|689.78|678
1658139900000|2022-07-18 10:25:00|700.3|692.5|703.14|695.34|703.26|695.46|700.19|692.39|874
1658140200000|2022-07-18 10:30:00|703.17|695.37|704.14|696.34|704.99|697.19|702.06|694.26|845
1658140500000|2022-07-18 10:35:00|704.15|696.35|706.81|699.01|706.81|699.01|702.88|695.08|862
1658140800000|2022-07-18 10:40:00|706.69|698.89|708.56|700.76|710.42|702.62|706.61|698.81|802
1658141100000|2022-07-18 10:45:00|708.48|700.68|704.7|696.9|708.69|700.89|704.06|696.26|731
1658141400000|2022-07-18 10:50:00|704.69|696.89|705.78|697.98|705.92|698.12|704|696.2|705
1658141700000|2022-07-18 10:55:00|705.83|698.03|707.77|699.97|709.33|701.53|705.83|698.03|667
1658142000000|2022-07-18 11:00:00|707.75|699.95|703.94|696.14|708.18|700.38|703.79|695.99|733
1658142300000|2022-07-18 11:05:00|703.98|696.18|706.77|698.97|707.08|699.28|701.63|693.83|753
1658142600000|2022-07-18 11:10:00|706.78|698.98|704.79|696.99|707.36|699.56|704.78|696.98|787
1658142900000|2022-07-18 11:15:00|704.94|697.14|704.31|696.51|706.22|698.42|702.11|694.31|785
1658143200000|2022-07-18 11:20:00|704.3|696.5|704.63|696.83|704.63|696.83|703.98|696.18|642
1658143500000|2022-07-18 11:25:00|704.66|696.86|705.41|697.61|706.37|698.57|704.66|696.86|784
1658143800000|2022-07-18 11:30:00|705.4|697.6|703.4|695.6|706.35|698.55|703.25|695.45|697
1658144100000|2022-07-18 11:35:00|703.42|695.62|697.35|689.55|703.52|695.72|696.72|688.92|839
1658144400000|2022-07-18 11:40:00|697.34|689.54|697.38|689.58|697.48|689.68|695.45|687.65|678
1658144700000|2022-07-18 11:45:00|697.34|689.54|693.73|685.93|697.39|689.59|693.71|685.91|873
1658145000000|2022-07-18 11:50:00|693.72|685.92|697.65|689.85|697.65|689.85|693.59|685.79|806
1658145300000|2022-07-18 11:55:00|697.63|689.83|697.56|689.76|698.33|690.53|696.45|688.65|758
1658145600000|2022-07-18 12:00:00|697.57|689.77|697.1|689.3|698.66|690.86|696.63|688.83|710
1658145900000|2022-07-18 12:05:00|697.11|689.31|695.35|687.55|697.51|689.71|695.3|687.5|715
1658146200000|2022-07-18 12:10:00|695.34|687.54|698.59|690.79|698.66|690.86|695.29|687.49|674
1658146500000|2022-07-18 12:15:00|698.58|690.78|694.45|686.65|698.7|690.9|693.96|686.16|709
1658146800000|2022-07-18 12:20:00|694.44|686.64|690.62|682.82|694.98|687.18|690.17|682.37|739
1658147100000|2022-07-18 12:25:00|690.58|682.78|694.04|686.24|694.45|686.65|690.58|682.78|719
1658147400000|2022-07-18 12:30:00|694.08|686.28|697.25|689.45|697.49|689.69|693.34|685.54|771
1658147700000|2022-07-18 12:35:00|697.22|689.42|698.92|691.12|700.17|692.37|696.26|688.46|723
1658148000000|2022-07-18 12:40:00|698.91|691.11|699.81|692.01|700.97|693.17|697.87|690.07|777
1658148300000|2022-07-18 12:45:00|699.82|692.02|698.65|690.85|700.98|693.18|698.14|690.34|847
1658148600000|2022-07-18 12:50:00|698.64|690.84|699.81|692.01|699.86|692.06|698.48|690.68|733
1658148900000|2022-07-18 12:55:00|699.8|692|701.65|693.85|702.6|694.8|699.8|692|864
1658149200000|2022-07-18 13:00:00|701.85|694.05|699.36|691.56|702.03|694.23|699.15|691.35|723
1658149500000|2022-07-18 13:05:00|699.37|691.57|699.99|692.19|700.97|693.17|698.07|690.27|615
1658149800000|2022-07-18 13:10:00|699.94|692.14|700.74|692.94|701.17|693.37|699.91|692.11|544
1658150100000|2022-07-18 13:15:00|700.76|692.96|699.26|691.46|700.83|693.03|699.12|691.32|633
1658150400000|2022-07-18 13:20:00|699.25|691.45|698.92|691.12|700.05|692.25|698.87|691.07|448
1658150700000|2022-07-18 13:25:00|698.93|691.13|699.87|692.07|700.12|692.32|698.58|690.78|578
1658151000000|2022-07-18 13:30:00|699.86|692.06|703.95|696.15|705.06|697.26|697.9|690.1|912
1658151300000|2022-07-18 13:35:00|703.93|696.13|700.27|692.47|703.93|696.13|699.93|692.13|792
1658151600000|2022-07-18 13:40:00|700.25|692.45|699.31|691.51|700.25|692.45|697.07|689.27|816
1658151900000|2022-07-18 13:45:00|699.32|691.52|700.63|692.83|701.9|694.1|699.1|691.3|675
1658152200000|2022-07-18 13:50:00|700.67|692.87|698.95|691.15|701.09|693.29|698.15|690.35|635
1658152500000|2022-07-18 13:55:00|698.99|691.19|698.56|690.76|700.23|692.43|698.27|690.47|619
1658152800000|2022-07-18 14:00:00|698.57|690.77|699.36|691.56|700.91|693.11|698.24|690.44|763
1658153100000|2022-07-18 14:05:00|699.4|691.6|696.71|688.91|699.41|691.61|696.63|688.83|780
1658153400000|2022-07-18 14:10:00|696.73|688.93|695.1|687.3|697.02|689.22|693.98|686.18|797
1658153700000|2022-07-18 14:15:00|695.11|687.31|694.11|686.31|697.19|689.39|694|686.2|602
1658154000000|2022-07-18 14:20:00|694.09|686.29|692.82|685.02|694.12|686.32|692.29|684.49|652
1658154300000|2022-07-18 14:25:00|692.81|685.01|692.35|684.55|693.1|685.3|690.35|682.55|703
1658154600000|2022-07-18 14:30:00|692.31|684.51|695.05|687.25|695.59|687.79|692.23|684.43|729
1658154900000|2022-07-18 14:35:00|695.06|687.26|694.12|686.32|695.3|687.5|693.69|685.89|515
1658155200000|2022-07-18 14:40:00|694.14|686.34|695.83|688.03|696.08|688.28|694.09|686.29|504
1658155500000|2022-07-18 14:45:00|695.87|688.07|701.25|693.45|701.3|693.5|695.11|687.31|745
1658155800000|2022-07-18 14:50:00|701.26|693.46|700.4|692.6|701.78|693.98|698.27|690.47|627
1658156100000|2022-07-18 14:55:00|700.59|692.79|704.77|696.97|704.9|697.1|700.19|692.39|764
1658156400000|2022-07-18 15:00:00|704.75|696.95|710.5|702.7|710.77|702.97|704.44|696.64|759
1658156700000|2022-07-18 15:05:00|710.49|702.69|703.42|695.62|711.27|703.47|703.39|695.59|815
1658157000000|2022-07-18 15:10:00|703.72|695.92|705.46|697.66|706.56|698.76|703.26|695.46|699
1658157300000|2022-07-18 15:15:00|705.47|697.67|708.71|700.91|709.53|701.73|705.19|697.39|719
1658157600000|2022-07-18 15:20:00|709.08|701.28|708.85|701.05|709.98|702.18|705.64|697.84|706
1658157900000|2022-07-18 15:25:00|708.86|701.06|706.93|699.13|709.32|701.52|706.01|698.21|628
1658158200000|2022-07-18 15:30:00|706.91|699.11|706.73|698.93|707.13|699.33|704.67|696.87|666
1658158500000|2022-07-18 15:35:00|706.72|698.92|711.53|703.73|711.53|703.73|706.7|698.9|754
1658158800000|2022-07-18 15:40:00|711.52|703.72|709.89|702.09|713.28|705.48|708.87|701.07|854
1658159100000|2022-07-18 15:45:00|709.88|702.08|709.51|701.71|710.14|702.34|707.81|700.01|757
1658159400000|2022-07-18 15:50:00|709.47|701.67|710.04|702.24|711.19|703.39|709.22|701.42|734
1658159700000|2022-07-18 15:55:00|710.05|702.25|716.48|708.68|718.53|710.73|710.05|702.25|937
1658160000000|2022-07-18 16:00:00|716.47|708.67|710.06|702.26|716.97|709.17|709.37|701.57|1025
1658160300000|2022-07-18 16:05:00|710.07|702.27|702.36|694.56|710.42|702.62|702.29|694.49|924
1658160600000|2022-07-18 16:10:00|702.33|694.53|703.54|695.74|704.96|697.16|701.84|694.04|910
1658160900000|2022-07-18 16:15:00|703.52|695.72|708.42|700.62|709.6|701.8|702.79|694.99|747
1658161200000|2022-07-18 16:20:00|708.41|700.61|703.96|696.16|708.41|700.61|703.69|695.89|791
1658161500000|2022-07-18 16:25:00|704.01|696.21|703.24|695.44|704.88|697.08|702.87|695.07|798
1658161800000|2022-07-18 16:30:00|703.35|695.55|704.61|696.81|705.32|697.52|703.2|695.4|747
1658162100000|2022-07-18 16:35:00|704.63|696.83|703.08|695.28|705.34|697.54|702.13|694.33|805
1658162400000|2022-07-18 16:40:00|703.09|695.29|698.89|691.09|703.25|695.45|698.03|690.23|767
1658162700000|2022-07-18 16:45:00|698.91|691.11|700.96|693.16|701.31|693.51|698.74|690.94|728
1658163000000|2022-07-18 16:50:00|700.98|693.18|698.73|690.93|701.08|693.28|698.53|690.73|682
1658163300000|2022-07-18 16:55:00|698.76|690.96|699.42|691.62|700.44|692.64|698.28|690.48|748
1658163600000|2022-07-18 17:00:00|699.43|691.63|699.2|691.4|700.1|692.3|698.64|690.84|655
1658163900000|2022-07-18 17:05:00|699.17|691.37|695.59|687.79|699.32|691.52|695.22|687.42|787
1658164200000|2022-07-18 17:10:00|695.44|687.64|695.38|687.58|696.39|688.59|695.12|687.32|631
1658164500000|2022-07-18 17:15:00|695.41|687.61|695.53|687.73|697.8|690|695.41|687.61|733
1658164800000|2022-07-18 17:20:00|695.55|687.75|696.04|688.24|696.87|689.07|695.04|687.24|695
1658165100000|2022-07-18 17:25:00|696.03|688.23|699|691.2|699.66|691.86|696.03|688.23|773
1658165400000|2022-07-18 17:30:00|699.01|691.21|695.34|687.54|700.05|692.25|694.58|686.78|728
1658165700000|2022-07-18 17:35:00|695.33|687.53|694.68|686.88|696.87|689.07|693.31|685.51|806
1658166000000|2022-07-18 17:40:00|694.67|686.87|691.98|684.18|695.11|687.31|690.96|683.16|760
1658166300000|2022-07-18 17:45:00|691.9|684.1|692.54|684.74|693.04|685.24|691.26|683.46|832
1658166600000|2022-07-18 17:50:00|692.56|684.76|692.9|685.1|694.24|686.44|692.26|684.46|748
1658166900000|2022-07-18 17:55:00|692.89|685.09|686.22|678.42|692.89|685.09|683.16|675.36|894
1658167200000|2022-07-18 18:00:00|686.17|678.37|688.81|681.01|689.77|681.97|686.1|678.3|853
1658167500000|2022-07-18 18:05:00|688.84|681.04|689.09|681.29|689.74|681.94|687.88|680.08|774
1658167800000|2022-07-18 18:10:00|689.12|681.32|691.91|684.11|692.28|684.48|688.57|680.77|714
1658168100000|2022-07-18 18:15:00|691.9|684.1|692.31|684.51|692.35|684.55|691.28|683.48|721
1658168400000|2022-07-18 18:20:00|692.3|684.5|693.76|685.96|693.95|686.15|691.77|683.97|711
1658168700000|2022-07-18 18:25:00|693.75|685.95|690.66|682.86|693.75|685.95|689.61|681.81|754
1658169000000|2022-07-18 18:30:00|690.62|682.82|690.83|683.03|690.98|683.18|689.68|681.88|715
1658169300000|2022-07-18 18:35:00|690.82|683.02|692.03|684.23|692.37|684.57|690.55|682.75|652
1658169600000|2022-07-18 18:40:00|692.04|684.24|690.11|682.31|692.18|684.38|690.11|682.31|604
1658169900000|2022-07-18 18:45:00|690.1|682.3|687.2|679.4|690.15|682.35|685.31|677.51|774
1658170200000|2022-07-18 18:50:00|687.21|679.41|687.77|679.97|687.94|680.14|685.76|677.96|731
1658170500000|2022-07-18 18:55:00|687.79|679.99|684.81|677.01|687.89|680.09|684.17|676.37|584
1658170800000|2022-07-18 19:00:00|684.76|676.96|683.21|675.41|686.19|678.39|682.35|674.55|712
1658171100000|2022-07-18 19:05:00|683.16|675.36|683.74|675.94|684.65|676.85|682.2|674.4|624
1658171400000|2022-07-18 19:10:00|683.84|676.04|679.57|671.77|683.94|676.14|677.77|669.97|831
1658171700000|2022-07-18 19:15:00|679.54|671.74|685.03|677.23|685.62|677.82|678.93|671.13|870
1658172000000|2022-07-18 19:20:00|685|677.2|684.23|676.43|686.5|678.7|684.15|676.35|742
1658172300000|2022-07-18 19:25:00|684.28|676.48|685.86|678.06|687.03|679.23|684.1|676.3|650
1658172600000|2022-07-18 19:30:00|685.71|677.91|684.92|677.12|686|678.2|684.52|676.72|537
1658172900000|2022-07-18 19:35:00|685.02|677.22|683.05|675.25|685.88|678.08|683.03|675.23|555
1658173200000|2022-07-18 19:40:00|683.06|675.26|683.71|675.91|684.73|676.93|682.9|675.1|744
1658173500000|2022-07-18 19:45:00|683.72|675.92|676.69|668.89|683.72|675.92|675.18|667.38|858
1658173800000|2022-07-18 19:50:00|676.76|668.96|680.98|673.18|681.12|673.32|675.89|668.09|858
1658174100000|2022-07-18 19:55:00|681|673.2|680.05|672.25|681.06|673.26|678.99|671.19|752
1658174400000|2022-07-18 20:00:00|680.08|672.28|680.07|672.27|680.43|672.63|678.68|670.88|761
1658174700000|2022-07-18 20:05:00|679.96|672.16|681.42|673.62|682.57|674.77|679.93|672.13|662
1658175000000|2022-07-18 20:10:00|681.46|673.66|680.91|673.11|682.22|674.42|680.82|673.02|639
1658175300000|2022-07-18 20:15:00|680.89|673.09|681.7|673.9|681.88|674.08|679.9|672.1|609
1658175600000|2022-07-18 20:20:00|681.67|673.87|684.86|677.06|684.91|677.11|681.48|673.68|702
1658175900000|2022-07-18 20:25:00|684.88|677.08|684.25|676.45|685.81|678.01|683.75|675.95|640
1658176200000|2022-07-18 20:30:00|684.26|676.46|688.46|680.66|688.5|680.7|684.2|676.4|619
1658176500000|2022-07-18 20:35:00|688.47|680.67|683.96|676.16|688.56|680.76|683.56|675.76|762
1658176800000|2022-07-18 20:40:00|683.95|676.15|683.21|675.41|684.14|676.34|681.68|673.88|733
1658177100000|2022-07-18 20:45:00|683.22|675.42|683.58|675.78|684.1|676.3|682.9|675.1|612
1658177400000|2022-07-18 20:50:00|683.6|675.8|683.67|675.87|683.79|675.99|683.15|675.35|491
1658177700000|2022-07-18 20:55:00|683.68|675.88|682.01|674.21|683.91|676.11|681.7|673.9|524
1658178000000|2022-07-18 21:00:00|682.03|674.23|681.86|674.06|683.51|675.71|681.74|673.94|572
1658178300000|2022-07-18 21:05:00|681.84|674.04|684.72|676.92|684.74|676.94|681.36|673.56|531
1658178600000|2022-07-18 21:10:00|684.79|676.99|686.92|679.12|687.21|679.41|684.62|676.82|617
1658178900000|2022-07-18 21:15:00|686.94|679.14|687.24|679.44|687.3|679.5|685.69|677.89|497
1658179200000|2022-07-18 21:20:00|687.25|679.45|689.01|681.21|689.09|681.29|687.03|679.23|381
1658179500000|2022-07-18 21:25:00|689.03|681.23|689.87|682.07|690.26|682.46|688.7|680.9|476
1658179800000|2022-07-18 21:30:00|689.88|682.08|687.42|679.62|690.37|682.57|687.42|679.62|370
1658180100000|2022-07-18 21:35:00|687.44|679.64|686.81|679.01|687.46|679.66|685.68|677.88|446
1658180400000|2022-07-18 21:40:00|686.8|679|688.33|680.53|688.46|680.66|686.8|679|442
1658180700000|2022-07-18 21:45:00|688.5|680.7|687.92|680.12|688.65|680.85|686.97|679.17|469
1658181000000|2022-07-18 21:50:00|687.88|680.08|686.62|678.82|687.91|680.11|686.53|678.73|422
1658181300000|2022-07-18 21:55:00|686.65|678.85|687.39|679.59|688.07|680.27|686.16|678.36|396
1658181600000|2022-07-18 22:00:00|687.42|679.62|687.84|680.04|688.12|680.32|686.6|678.8|358
1658181900000|2022-07-18 22:05:00|687.87|680.07|685.17|677.37|688.1|680.3|684.84|677.04|416
1658182200000|2022-07-18 22:10:00|685.1|677.3|691.52|683.72|691.55|683.75|685.1|677.3|655
1658182500000|2022-07-18 22:15:00|691.5|683.7|687.75|679.95|691.74|683.94|686.11|678.31|857
1658182800000|2022-07-18 22:20:00|687.74|679.94|686.95|679.15|687.94|680.14|685.28|677.48|747
1658183100000|2022-07-18 22:25:00|686.94|679.14|686.92|679.12|688.06|680.26|686.34|678.54|606
1658183400000|2022-07-18 22:30:00|686.91|679.11|690.1|682.3|690.15|682.35|685.98|678.18|640
1658183700000|2022-07-18 22:35:00|690.15|682.35|692.89|685.09|694.17|686.37|689.74|681.94|785
1658184000000|2022-07-18 22:40:00|692.88|685.08|694.9|687.1|694.92|687.12|691.26|683.46|754
1658184300000|2022-07-18 22:45:00|694.91|687.11|693.85|686.05|694.98|687.18|693.25|685.45|751
1658184600000|2022-07-18 22:50:00|693.83|686.03|697.58|689.78|697.74|689.94|693.73|685.93|838
1658184900000|2022-07-18 22:55:00|697.61|689.81|696.12|688.32|697.69|689.89|695.31|687.51|769
1658185200000|2022-07-18 23:00:00|696.03|688.23|697.46|689.66|698.12|690.32|695.88|688.08|859
1658185500000|2022-07-18 23:05:00|697.44|689.64|703.02|695.22|703.33|695.53|696.84|689.04|938
1658185800000|2022-07-18 23:10:00|703|695.2|702.83|695.03|705.78|697.98|701.81|694.01|1004
1658186100000|2022-07-18 23:15:00|702.81|695.01|702.98|695.18|706.09|698.29|702.46|694.66|952
1658186400000|2022-07-18 23:20:00|702.96|695.16|706.35|698.55|707.04|699.24|702.74|694.94|946
1658186700000|2022-07-18 23:25:00|706.33|698.53|704.14|696.34|706.95|699.15|703.21|695.41|917
1658187000000|2022-07-18 23:30:00|704.12|696.32|704.94|697.14|706.9|699.1|702.62|694.82|859
1658187300000|2022-07-18 23:35:00|704.95|697.15|707.92|700.12|707.94|700.14|704.89|697.09|812
1658187600000|2022-07-18 23:40:00|707.91|700.11|708.78|700.98|708.79|700.99|706.57|698.77|817
1658187900000|2022-07-18 23:45:00|708.79|700.99|706.24|698.44|710.58|702.78|706.24|698.44|810
1658188200000|2022-07-18 23:50:00|706.18|698.38|708.35|700.55|709.18|701.38|705.53|697.73|855
1658188500000|2022-07-18 23:55:00|708.34|700.54|708.01|700.21|712.44|704.64|707.99|700.19|924
1658188800000|2022-07-19 00:00:00|707.99|700.19|704.72|696.92|708.9|701.1|700.23|692.43|1008
1658189100000|2022-07-19 00:05:00|704.71|696.91|712.73|704.93|713.46|705.66|702.82|695.02|957
1658189400000|2022-07-19 00:10:00|712.69|704.89|718.19|710.39|722.93|715.13|711.94|704.14|1081
1658189700000|2022-07-19 00:15:00|718.21|710.41|714|706.2|720.17|712.37|712.82|705.02|1056
1658190000000|2022-07-19 00:20:00|713.95|706.15|720.58|712.78|721.83|714.03|711.15|703.35|1055
1658190300000|2022-07-19 00:25:00|720.68|712.88|720.63|712.83|726.85|719.05|717.75|709.95|983
1658190600000|2022-07-19 00:30:00|720.58|712.78|714.11|706.31|724.6|716.8|714.11|706.31|977
1658190900000|2022-07-19 00:35:00|714.04|706.24|709.12|701.32|715.44|707.64|707.8|700|1042
1658191200000|2022-07-19 00:40:00|709.13|701.33|706.43|698.63|710.67|702.87|704.85|697.05|1001
1658191500000|2022-07-19 00:45:00|706.65|698.85|709.24|701.44|709.93|702.13|706.51|698.71|954
1658191800000|2022-07-19 00:50:00|709.25|701.45|712.35|704.55|713.69|705.89|709.12|701.32|898
1658192100000|2022-07-19 00:55:00|712.34|704.54|710.01|702.21|713.08|705.28|709.2|701.4|776
1658192400000|2022-07-19 01:00:00|710.03|702.23|710.2|702.4|712.68|704.88|708.95|701.15|753
1658192700000|2022-07-19 01:05:00|710.18|702.38|701.66|693.86|711.07|703.27|701.55|693.75|815
1658193000000|2022-07-19 01:10:00|701.85|694.05|701.01|693.21|704.34|696.54|700.38|692.58|884
1658193300000|2022-07-19 01:15:00|701|693.2|700.55|692.75|701.82|694.02|699.71|691.91|807
1658193600000|2022-07-19 01:20:00|700.57|692.77|696.66|688.86|700.6|692.8|696.64|688.84|895
1658193900000|2022-07-19 01:25:00|696.67|688.87|698.78|690.98|698.78|690.98|694.91|687.11|862
1658194200000|2022-07-19 01:30:00|698.79|690.99|695.03|687.23|699.79|691.99|691.5|683.7|915
1658194500000|2022-07-19 01:35:00|694.91|687.11|692.23|684.43|695.17|687.37|692.04|684.24|759
1658194800000|2022-07-19 01:40:00|692.21|684.41|690.3|682.5|693|685.2|690.3|682.5|745
1658195100000|2022-07-19 01:45:00|690.06|682.26|691.18|683.38|691.34|683.54|689.26|681.46|795
1658195400000|2022-07-19 01:50:00|691.15|683.35|689.86|682.06|691.31|683.51|688.93|681.13|751
1658195700000|2022-07-19 01:55:00|689.85|682.05|688.98|681.18|692.35|684.55|688.8|681|758
1658196000000|2022-07-19 02:00:00|689.06|681.26|687.84|680.04|689.45|681.65|686.79|678.99|859
1658196300000|2022-07-19 02:05:00|687.86|680.06|688.12|680.32|688.99|681.19|684.62|676.82|802
1658196600000|2022-07-19 02:10:00|688.11|680.31|685.85|678.05|688.34|680.54|685.74|677.94|733
1658196900000|2022-07-19 02:15:00|685.8|678|689.87|682.07|689.88|682.08|684.33|676.53|727
1658197200000|2022-07-19 02:20:00|689.86|682.06|690.67|682.87|691.67|683.87|688.93|681.13|680
1658197500000|2022-07-19 02:25:00|690.66|682.86|691.51|683.71|691.76|683.96|689.91|682.11|690
1658197800000|2022-07-19 02:30:00|691.49|683.69|690.68|682.88|691.65|683.85|689.69|681.89|716
1658198100000|2022-07-19 02:35:00|690.69|682.89|692.07|684.27|692.19|684.39|689.99|682.19|718
1658198400000|2022-07-19 02:40:00|692.05|684.25|691.56|683.76|692.55|684.75|691|683.2|678
1658198700000|2022-07-19 02:45:00|691.58|683.78|691.42|683.62|692.55|684.75|691.2|683.4|737
1658199000000|2022-07-19 02:50:00|691.43|683.63|688.83|681.03|692.15|684.35|688.83|681.03|731
1658199300000|2022-07-19 02:55:00|688.78|680.98|691.56|683.76|691.66|683.86|688.17|680.37|767
1658199600000|2022-07-19 03:00:00|691.57|683.77|690.01|682.21|691.71|683.91|688.94|681.14|705
1658199900000|2022-07-19 03:05:00|690.02|682.22|693.22|685.42|693.25|685.45|690.02|682.22|645
1658200200000|2022-07-19 03:10:00|693.21|685.41|693.66|685.86|693.72|685.92|692.17|684.37|663
1658200500000|2022-07-19 03:15:00|693.68|685.88|697.68|689.88|698.25|690.45|692.74|684.94|823
1658200800000|2022-07-19 03:20:00|697.67|689.87|697.27|689.47|699.34|691.54|695.71|687.91|768
1658201100000|2022-07-19 03:25:00|697.32|689.52|696.01|688.21|699.71|691.91|695.63|687.83|748
1658201400000|2022-07-19 03:30:00|696.02|688.22|697.41|689.61|697.98|690.18|695.76|687.96|724
1658201700000|2022-07-19 03:35:00|697.42|689.62|695.84|688.04|699.1|691.3|695.74|687.94|725
1658202000000|2022-07-19 03:40:00|695.85|688.05|693.94|686.14|695.87|688.07|693.94|686.14|743
1658202300000|2022-07-19 03:45:00|693.93|686.13|685.69|677.89|694.33|686.53|685.69|677.89|897
1658202600000|2022-07-19 03:50:00|685.66|677.86|687.14|679.34|687.14|679.34|684.06|676.26|838
1658202900000|2022-07-19 03:55:00|687.11|679.31|685.74|677.94|687.91|680.11|685.15|677.35|764
1658203200000|2022-07-19 04:00:00|685.76|677.96|679.87|672.07|686.63|678.83|679.81|672.01|880
1658203500000|2022-07-19 04:05:00|679.82|672.02|681.26|673.46|681.69|673.89|677.59|669.79|838
1658203800000|2022-07-19 04:10:00|681.27|673.47|679.58|671.78|681.38|673.58|679.13|671.33|750
1658204100000|2022-07-19 04:15:00|679.57|671.77|681.34|673.54|681.46|673.66|677.37|669.57|751
1658204400000|2022-07-19 04:20:00|681.39|673.59|683.99|676.19|684.11|676.31|681.39|673.59|714
1658204700000|2022-07-19 04:25:00|684|676.2|685.04|677.24|686.33|678.53|683.51|675.71|823
1658205000000|2022-07-19 04:30:00|685.08|677.28|685.7|677.9|685.9|678.1|683.11|675.31|745
1658205300000|2022-07-19 04:35:00|685.74|677.94|688.16|680.36|688.25|680.45|685.19|677.39|646
1658205600000|2022-07-19 04:40:00|688.18|680.38|687.94|680.14|689.03|681.23|687.81|680.01|704
1658205900000|2022-07-19 04:45:00|687.93|680.13|685.06|677.26|688.52|680.72|684.16|676.36|719
1658206200000|2022-07-19 04:50:00|685|677.2|686.21|678.41|687.3|679.5|684.68|676.88|691
1658206500000|2022-07-19 04:55:00|686.2|678.4|686.76|678.96|688.38|680.58|686.2|678.4|763
1658206800000|2022-07-19 05:00:00|686.75|678.95|686.07|678.27|686.99|679.19|684.95|677.15|765
1658207100000|2022-07-19 05:05:00|686.05|678.25|684.18|676.38|687.14|679.34|683.15|675.35|731
1658207400000|2022-07-19 05:10:00|684.14|676.34|688.64|680.84|688.72|680.92|683.7|675.9|644
1658207700000|2022-07-19 05:15:00|688.66|680.86|689.38|681.58|692.09|684.29|688.43|680.63|858
1658208000000|2022-07-19 05:20:00|689.37|681.57|691.74|683.94|692.59|684.79|689.14|681.34|754
1658208300000|2022-07-19 05:25:00|691.73|683.93|691.92|684.12|692.06|684.26|691.04|683.24|638
1658208600000|2022-07-19 05:30:00|691.86|684.06|693.82|686.02|693.85|686.05|691.46|683.66|790
1658208900000|2022-07-19 05:35:00|693.83|686.03|693.65|685.85|694.66|686.86|692.46|684.66|666
1658209200000|2022-07-19 05:40:00|693.66|685.86|694.1|686.3|694.3|686.5|693.06|685.26|624
1658209500000|2022-07-19 05:45:00|694.14|686.34|694.26|686.46|694.45|686.65|692.28|684.48|652
1658209800000|2022-07-19 05:50:00|694.24|686.44|694.72|686.92|695.15|687.35|693.3|685.5|592
1658210100000|2022-07-19 05:55:00|694.73|686.93|690.55|682.75|694.78|686.98|690.3|682.5|800
1658210400000|2022-07-19 06:00:00|690.56|682.76|691.45|683.65|692.78|684.98|690.38|682.58|598
1658210700000|2022-07-19 06:05:00|691.42|683.62|689.97|682.17|692.28|684.48|689.46|681.66|695
1658211000000|2022-07-19 06:10:00|690.02|682.22|689.33|681.53|690.09|682.29|687.09|679.29|693
1658211300000|2022-07-19 06:15:00|689.34|681.54|692.43|684.63|692.78|684.98|689.28|681.48|655
1658211600000|2022-07-19 06:20:00|692.42|684.62|695.35|687.55|695.61|687.81|692.42|684.62|673
1658211900000|2022-07-19 06:25:00|695.41|687.61|695.74|687.94|696.7|688.9|694.48|686.68|726
1658212200000|2022-07-19 06:30:00|695.75|687.95|695.51|687.71|696.94|689.14|694.68|686.88|820
1658212500000|2022-07-19 06:35:00|695.49|687.69|695.07|687.27|695.78|687.98|694.9|687.1|677
1658212800000|2022-07-19 06:40:00|695.06|687.26|684.89|677.09|695.27|687.47|684.62|676.82|857
1658213100000|2022-07-19 06:45:00|684.81|677.01|679.98|672.18|687.02|679.22|678.85|671.05|925
1658213400000|2022-07-19 06:50:00|679.99|672.19|685.53|677.73|685.53|677.73|679.91|672.11|844
1658213700000|2022-07-19 06:55:00|685.47|677.67|686.75|678.95|686.82|679.02|684.17|676.37|656
1658214000000|2022-07-19 07:00:00|686.76|678.96|688.34|680.54|689.39|681.59|686.35|678.55|755
1658214300000|2022-07-19 07:05:00|688.43|680.63|687.01|679.21|689.28|681.48|686.41|678.61|786
1658214600000|2022-07-19 07:10:00|687.03|679.23|691.79|683.99|692.11|684.31|686.85|679.05|652
1658214900000|2022-07-19 07:15:00|691.83|684.03|689.36|681.56|692.2|684.4|688.57|680.77|662
1658215200000|2022-07-19 07:20:00|689.4|681.6|687.97|680.17|689.98|682.18|687.76|679.96|545
1658215500000|2022-07-19 07:25:00|687.98|680.18|686.76|678.96|688.01|680.21|686.1|678.3|649
1658215800000|2022-07-19 07:30:00|686.73|678.93|684.92|677.12|686.98|679.18|684.11|676.31|835
1658216100000|2022-07-19 07:35:00|684.93|677.13|689.05|681.25|689.06|681.26|684.71|676.91|734
1658216400000|2022-07-19 07:40:00|689.04|681.24|683.86|676.06|689.08|681.28|683.85|676.05|753
1658216700000|2022-07-19 07:45:00|683.87|676.07|689.1|681.3|689.13|681.33|683.55|675.75|672
1658217000000|2022-07-19 07:50:00|689.08|681.28|686.13|678.33|689.09|681.29|685.95|678.15|565
1658217300000|2022-07-19 07:55:00|686.03|678.23|686.95|679.15|687.36|679.56|684.79|676.99|582
1658217600000|2022-07-19 08:00:00|686.97|679.17|685.74|677.94|688.24|680.44|684.84|677.04|775
1658217900000|2022-07-19 08:05:00|685.82|678.02|687.78|679.98|689.49|681.69|685.81|678.01|839
1658218200000|2022-07-19 08:10:00|687.84|680.04|691.72|683.92|692.13|684.33|687.13|679.33|783
1658218500000|2022-07-19 08:15:00|691.73|683.93|692.12|684.32|692.68|684.88|690.12|682.32|766
1658218800000|2022-07-19 08:20:00|692.11|684.31|690.08|682.28|692.19|684.39|690.02|682.22|771
1658219100000|2022-07-19 08:25:00|690.11|682.31|689.38|681.58|691.03|683.23|688.66|680.86|713
1658219400000|2022-07-19 08:30:00|689.4|681.6|692.23|684.43|693.12|685.32|689.08|681.28|790
1658219700000|2022-07-19 08:35:00|692.24|684.44|692.12|684.32|693.45|685.65|691.65|683.85|733
1658220000000|2022-07-19 08:40:00|692.13|684.33|694.49|686.69|695.84|688.04|691.46|683.66|734
1658220300000|2022-07-19 08:45:00|694.48|686.68|693.95|686.15|694.95|687.15|692.63|684.83|704
1658220600000|2022-07-19 08:50:00|693.96|686.16|692.75|684.95|694.31|686.51|692.75|684.95|679
1658220900000|2022-07-19 08:55:00|692.71|684.91|695.3|687.5|695.79|687.99|691.43|683.63|888
1658221200000|2022-07-19 09:00:00|695.32|687.52|694.27|686.47|695.42|687.62|694.06|686.26|624
1658221500000|2022-07-19 09:05:00|694.25|686.45|693|685.2|695.65|687.85|692.79|684.99|707
1658221800000|2022-07-19 09:10:00|693.02|685.22|690.76|682.96|693.93|686.13|690.54|682.74|720
1658222100000|2022-07-19 09:15:00|690.77|682.97|691.48|683.68|692.49|684.69|690.21|682.41|720
1658222400000|2022-07-19 09:20:00|691.53|683.73|694.75|686.95|695.82|688.02|690.75|682.95|806
1658222700000|2022-07-19 09:25:00|694.72|686.92|694.37|686.57|695.52|687.72|693.44|685.64|749
1658223000000|2022-07-19 09:30:00|694.36|686.56|695.63|687.83|695.69|687.89|693.19|685.39|779
1658223300000|2022-07-19 09:35:00|695.62|687.82|695.35|687.55|696.22|688.42|694.18|686.38|764
1658223600000|2022-07-19 09:40:00|695.41|687.61|693.45|685.65|695.47|687.67|692.67|684.87|692
1658223900000|2022-07-19 09:45:00|693.44|685.64|692.73|684.93|693.86|686.06|692.41|684.61|700
1658224200000|2022-07-19 09:50:00|692.72|684.92|695.25|687.45|695.57|687.77|691.25|683.45|736
1658224500000|2022-07-19 09:55:00|695.26|687.46|694.3|686.5|695.36|687.56|693.61|685.81|680
1658224800000|2022-07-19 10:00:00|694.31|686.51|692.61|684.81|695.31|687.51|692.58|684.78|656
1658225100000|2022-07-19 10:05:00|692.59|684.79|694.95|687.15|695.18|687.38|692.55|684.75|449
1658225400000|2022-07-19 10:10:00|694.93|687.13|695.69|687.89|695.82|688.02|694.15|686.35|475
1658225700000|2022-07-19 10:15:00|695.68|687.88|691.6|683.8|695.84|688.04|691.53|683.73|610
1658226000000|2022-07-19 10:20:00|691.62|683.82|694.13|686.33|695.07|687.27|691.3|683.5|637
1658226300000|2022-07-19 10:25:00|694.14|686.34|693.91|686.11|696.22|688.42|693.76|685.96|658
1658226600000|2022-07-19 10:30:00|694.07|686.27|693.99|686.19|695.27|687.47|693.66|685.86|508
1658226900000|2022-07-19 10:35:00|693.93|686.13|697.99|690.19|698.25|690.45|692.84|685.04|691
1658227200000|2022-07-19 10:40:00|697.77|689.97|701.88|694.08|701.9|694.1|697.73|689.93|839
1658227500000|2022-07-19 10:45:00|701.89|694.09|699.69|691.89|702.31|694.51|698.73|690.93|843
1658227800000|2022-07-19 10:50:00|699.72|691.92|697.79|689.99|700.97|693.17|697.2|689.4|815
1658228100000|2022-07-19 10:55:00|697.77|689.97|702.7|694.9|702.99|695.19|697.38|689.58|680
1658228400000|2022-07-19 11:00:00|702.71|694.91|698.5|690.7|702.84|695.04|698.19|690.39|603
1658228700000|2022-07-19 11:05:00|698.51|690.71|701.63|693.83|701.85|694.05|698.5|690.7|642
1658229000000|2022-07-19 11:10:00|701.62|693.82|703.3|695.5|703.5|695.7|701.25|693.45|615
1658229300000|2022-07-19 11:15:00|703.28|695.48|701.9|694.1|703.93|696.13|701.08|693.28|630
1658229600000|2022-07-19 11:20:00|701.91|694.11|702.26|694.46|702.41|694.61|700.3|692.5|728
1658229900000|2022-07-19 11:25:00|702.25|694.45|705.62|697.82|706.07|698.27|702.25|694.45|771
1658230200000|2022-07-19 11:30:00|705.64|697.84|703.58|695.78|705.77|697.97|702.55|694.75|650
1658230500000|2022-07-19 11:35:00|703.59|695.79|705.22|697.42|706.42|698.62|703.59|695.79|625
1658230800000|2022-07-19 11:40:00|705.23|697.43|700.47|692.67|705.32|697.52|699.08|691.28|660
1658231100000|2022-07-19 11:45:00|700.46|692.66|702.76|694.96|703.01|695.21|697.87|690.07|885
1658231400000|2022-07-19 11:50:00|702.77|694.97|704.3|696.5|705.87|698.07|702.33|694.53|839
1658231700000|2022-07-19 11:55:00|704.43|696.63|701.16|693.36|704.68|696.88|700.33|692.53|776
1658232000000|2022-07-19 12:00:00|701.19|693.39|704.75|696.95|704.86|697.06|701.17|693.37|530
1658232300000|2022-07-19 12:05:00|704.74|696.94|704.74|696.94|706.32|698.52|703.87|696.07|757
1658232600000|2022-07-19 12:10:00|704.72|696.92|702.31|694.51|705.29|697.49|700.71|692.91|785
1658232900000|2022-07-19 12:15:00|702.33|694.53|705.06|697.26|705.44|697.64|701.79|693.99|756
1658233200000|2022-07-19 12:20:00|705.05|697.25|702|694.2|705.34|697.54|701.78|693.98|538
1658233500000|2022-07-19 12:25:00|702.02|694.22|702.69|694.89|703.52|695.72|701.89|694.09|756
1658233800000|2022-07-19 12:30:00|702.7|694.9|704.45|696.65|706.55|698.75|702.16|694.36|840
1658234100000|2022-07-19 12:35:00|704.42|696.62|708.07|700.27|708.24|700.44|703.93|696.13|740
1658234400000|2022-07-19 12:40:00|708.04|700.24|710.65|702.85|710.79|702.99|706.14|698.34|726
1658234700000|2022-07-19 12:45:00|710.66|702.86|711.88|704.08|713.07|705.27|709.35|701.55|844
1658235000000|2022-07-19 12:50:00|711.87|704.07|714.01|706.21|714.06|706.26|710.68|702.88|779
1658235300000|2022-07-19 12:55:00|714|706.2|717.45|709.65|717.55|709.75|713.51|705.71|690
1658235600000|2022-07-19 13:00:00|717.46|709.66|713.94|706.14|717.79|709.99|712.66|704.86|730
1658235900000|2022-07-19 13:05:00|713.97|706.17|717.72|709.92|718.02|710.22|713.62|705.82|654
1658236200000|2022-07-19 13:10:00|717.73|709.93|716.73|708.93|719.02|711.22|715.88|708.08|812
1658236500000|2022-07-19 13:15:00|716.71|708.91|721.05|713.25|721.5|713.7|713.98|706.18|814
1658236800000|2022-07-19 13:20:00|721.02|713.22|720.37|712.57|724.36|716.56|718.66|710.86|906
1658237100000|2022-07-19 13:25:00|720.36|712.56|719.26|711.46|721.89|714.09|718.97|711.17|844
1658237400000|2022-07-19 13:30:00|719.31|711.51|721.61|713.81|723.81|716.01|717.45|709.65|1013
1658237700000|2022-07-19 13:35:00|721.55|713.75|717.35|709.55|721.57|713.77|716.87|709.07|922
1658238000000|2022-07-19 13:40:00|717.36|709.56|716|708.2|717.67|709.87|714.02|706.22|903
1658238300000|2022-07-19 13:45:00|716.03|708.23|709.96|702.16|716.41|708.61|708.65|700.85|954
1658238600000|2022-07-19 13:50:00|709.97|702.17|712.25|704.45|712.26|704.46|709.76|701.96|845
1658238900000|2022-07-19 13:55:00|712.26|704.46|716.36|708.56|717.42|709.62|711.58|703.78|842
1658239200000|2022-07-19 14:00:00|716.42|708.62|713.31|705.51|716.58|708.78|713.14|705.34|816
1658239500000|2022-07-19 14:05:00|713.08|705.28|712.92|705.12|713.08|705.28|709.07|701.27|925
1658239800000|2022-07-19 14:10:00|712.86|705.06|710.46|702.66|713.08|705.28|709.73|701.93|841
1658240100000|2022-07-19 14:15:00|710.4|702.6|706.04|698.24|710.9|703.1|705.93|698.13|879
1658240400000|2022-07-19 14:20:00|706.03|698.23|709.62|701.82|709.91|702.11|705.88|698.08|792
1658240700000|2022-07-19 14:25:00|709.61|701.81|711.92|704.12|712.57|704.77|708.94|701.14|776
1658241000000|2022-07-19 14:30:00|711.91|704.11|710.7|702.9|712.65|704.85|710.44|702.64|745
1658241300000|2022-07-19 14:35:00|710.71|702.91|711.85|704.05|711.9|704.1|709.16|701.36|755
1658241600000|2022-07-19 14:40:00|711.86|704.06|713.21|705.41|714.36|706.56|710.55|702.75|810
1658241900000|2022-07-19 14:45:00|713.25|705.45|715.72|707.92|716.92|709.12|713.24|705.44|814
1658242200000|2022-07-19 14:50:00|715.84|708.04|716.06|708.26|717.83|710.03|715.68|707.88|862
1658242500000|2022-07-19 14:55:00|716.05|708.25|718.65|710.85|718.78|710.98|715.11|707.31|878
1658242800000|2022-07-19 15:00:00|718.59|710.79|716.71|708.91|720.76|712.96|716.71|708.91|894
1658243100000|2022-07-19 15:05:00|716.72|708.92|715.37|707.57|719.36|711.56|714.48|706.68|926
1658243400000|2022-07-19 15:10:00|715.31|707.51|716.07|708.27|718.59|710.79|713.55|705.75|934
1658243700000|2022-07-19 15:15:00|716.29|708.49|709.63|701.83|716.82|709.02|709.31|701.51|943
1658244000000|2022-07-19 15:20:00|709.62|701.82|708.33|700.53|710.24|702.44|702.14|694.34|981
1658244300000|2022-07-19 15:25:00|708.32|700.52|709.69|701.89|712.03|704.23|707.65|699.85|1017
1658244600000|2022-07-19 15:30:00|709.68|701.88|709.13|701.33|711.4|703.6|707.01|699.21|985
1658244900000|2022-07-19 15:35:00|709.1|701.3|708.99|701.19|714.69|706.89|708.15|700.35|1036
1658245200000|2022-07-19 15:40:00|709|701.2|708.63|700.83|709.29|701.49|704.86|697.06|1002
1658245500000|2022-07-19 15:45:00|708.67|700.87|711.51|703.71|712.93|705.13|708.67|700.87|951
1658245800000|2022-07-19 15:50:00|711.5|703.7|715.03|707.23|715.21|707.41|711.5|703.7|827
1658246100000|2022-07-19 15:55:00|714.99|707.19|719.39|711.59|719.87|712.07|714.99|707.19|979
1658246400000|2022-07-19 16:00:00|719.4|711.6|723.07|715.27|724.68|716.88|717.29|709.49|958
1658246700000|2022-07-19 16:05:00|723.06|715.26|733.17|725.37|733.57|725.77|721.36|713.56|972
1658247000000|2022-07-19 16:10:00|733.1|725.3|733.49|725.69|734.44|726.64|729.9|722.1|930
1658247300000|2022-07-19 16:15:00|733.55|725.75|729.69|721.89|736.29|728.49|727.31|719.51|914
1658247600000|2022-07-19 16:20:00|729.66|721.86|732.7|724.9|732.76|724.96|729.19|721.39|938
1658247900000|2022-07-19 16:25:00|732.68|724.88|733.26|725.46|734.54|726.74|731.18|723.38|972
1658248200000|2022-07-19 16:30:00|733.21|725.41|736.28|728.48|740.71|732.91|732|724.2|996
1658248500000|2022-07-19 16:35:00|736.29|728.49|732.98|725.18|736.98|729.18|732.98|725.18|921
1658248800000|2022-07-19 16:40:00|732.96|725.16|731.92|724.12|735.03|727.23|731.3|723.5|775
1658249100000|2022-07-19 16:45:00|731.72|723.92|728.78|720.98|733.23|725.43|728.78|720.98|905
1658249400000|2022-07-19 16:50:00|728.79|720.99|728.69|720.89|729.15|721.35|726.22|718.42|841
1658249700000|2022-07-19 16:55:00|728.71|720.91|728.27|720.47|729.53|721.73|727.75|719.95|751
1658250000000|2022-07-19 17:00:00|728.32|720.52|727.93|720.13|728.82|721.02|726.69|718.89|706
1658250300000|2022-07-19 17:05:00|727.96|720.16|726.65|718.85|728.39|720.59|725.93|718.13|661
1658250600000|2022-07-19 17:10:00|726.64|718.84|726.81|719.01|727|719.2|724.78|716.98|557
1658250900000|2022-07-19 17:15:00|726.8|719|725.44|717.64|729.01|721.21|725.33|717.53|616
1658251200000|2022-07-19 17:20:00|725.47|717.67|725.46|717.66|726.02|718.22|723.4|715.6|714
1658251500000|2022-07-19 17:25:00|725.44|717.64|727.69|719.89|727.87|720.07|725.04|717.24|647
1658251800000|2022-07-19 17:30:00|727.68|719.88|729.06|721.26|730.06|722.26|727.57|719.77|708
1658252100000|2022-07-19 17:35:00|729.04|721.24|729.81|722.01|729.93|722.13|728|720.2|687
1658252400000|2022-07-19 17:40:00|729.84|722.04|728.69|720.89|729.91|722.11|728.51|720.71|762
1658252700000|2022-07-19 17:45:00|728.84|721.04|731.35|723.55|731.72|723.92|728.52|720.72|779
1658253000000|2022-07-19 17:50:00|731.32|723.52|731.05|723.25|731.51|723.71|728.8|721|647
1658253300000|2022-07-19 17:55:00|731.02|723.22|731.19|723.39|732.36|724.56|729.24|721.44|740
1658253600000|2022-07-19 18:00:00|731.17|723.37|732.61|724.81|732.64|724.84|728.87|721.07|829
1658253900000|2022-07-19 18:05:00|732.59|724.79|728.94|721.14|732.59|724.79|728.44|720.64|679
1658254200000|2022-07-19 18:10:00|728.68|720.88|727.13|719.33|730.23|722.43|727.11|719.31|686
1658254500000|2022-07-19 18:15:00|727.14|719.34|727.99|720.19|728.5|720.7|726.53|718.73|703
1658254800000|2022-07-19 18:20:00|728.01|720.21|727.79|719.99|729.83|722.03|727.38|719.58|754
1658255100000|2022-07-19 18:25:00|727.8|720|724.74|716.94|728.12|720.32|724.74|716.94|706
1658255400000|2022-07-19 18:30:00|724.88|717.08|725.85|718.05|726.48|718.68|724.38|716.58|709
1658255700000|2022-07-19 18:35:00|725.8|718|724.81|717.01|726.83|719.03|723.59|715.79|721
1658256000000|2022-07-19 18:40:00|724.8|717|723.11|715.31|726.08|718.28|723.03|715.23|725
1658256300000|2022-07-19 18:45:00|722.64|714.84|724.11|716.31|724.11|716.31|721.82|714.02|657
1658256600000|2022-07-19 18:50:00|724.34|716.54|726.45|718.65|726.94|719.14|723.97|716.17|658
1658256900000|2022-07-19 18:55:00|726.44|718.64|727.12|719.32|727.61|719.81|726.02|718.22|605
1658257200000|2022-07-19 19:00:00|727.09|719.29|728.28|720.48|728.29|720.49|725.72|717.92|758
1658257500000|2022-07-19 19:05:00|728.29|720.49|729.51|721.71|730.07|722.27|727.84|720.04|768
1658257800000|2022-07-19 19:10:00|729.52|721.72|732.01|724.21|732.37|724.57|726.95|719.15|749
1658258100000|2022-07-19 19:15:00|732.46|724.66|727.82|720.02|732.46|724.66|727.32|719.52|879
1658258400000|2022-07-19 19:20:00|727.84|720.04|729.93|722.13|729.93|722.13|727.35|719.55|741
1658258700000|2022-07-19 19:25:00|729.89|722.09|733.6|725.8|735.8|728|729.8|722|662
1658259000000|2022-07-19 19:30:00|733.59|725.79|732.96|725.16|734.3|726.5|732.61|724.81|564
1658259300000|2022-07-19 19:35:00|732.95|725.15|735.75|727.95|736.93|729.13|732.64|724.84|546
1658259600000|2022-07-19 19:40:00|735.76|727.96|735.77|727.97|736.18|728.38|734.07|726.27|586
1658259900000|2022-07-19 19:45:00|735.76|727.96|733.34|725.54|735.9|728.1|732.75|724.95|651
1658260200000|2022-07-19 19:50:00|733.32|725.52|731.92|724.12|733.69|725.89|731.3|723.5|671
1658260500000|2022-07-19 19:55:00|731.93|724.13|731.85|724.05|732.99|725.19|730.8|723|654
1658260800000|2022-07-19 20:00:00|731.9|724.1|732.89|725.09|734.78|726.98|730.6|722.8|840
1658261100000|2022-07-19 20:05:00|732.9|725.1|730.59|722.79|732.93|725.13|730.22|722.42|782
1658261400000|2022-07-19 20:10:00|730.5|722.7|730.97|723.17|731.05|723.25|727.93|720.13|810
1658261700000|2022-07-19 20:15:00|730.98|723.18|730.91|723.11|731.5|723.7|730.67|722.87|634
1658262000000|2022-07-19 20:20:00|730.85|723.05|733.41|725.61|734.01|726.21|730.76|722.96|710
1658262300000|2022-07-19 20:25:00|733.4|725.6|733.71|725.91|733.98|726.18|732.79|724.99|637
1658262600000|2022-07-19 20:30:00|733.72|725.92|731.99|724.19|735.09|727.29|731.8|724|701
1658262900000|2022-07-19 20:35:00|731.87|724.07|730.46|722.66|732.48|724.68|730.37|722.57|680
1658263200000|2022-07-19 20:40:00|730.48|722.68|734.08|726.28|734.26|726.46|729.61|721.81|643
1658263500000|2022-07-19 20:45:00|734.11|726.31|734.78|726.98|735.02|727.22|733.34|725.54|513
1658263800000|2022-07-19 20:50:00|734.76|726.96|733.94|726.14|734.9|727.1|732.76|724.96|606
1658264100000|2022-07-19 20:55:00|733.93|726.13|735.07|727.27|735.33|727.53|733.52|725.72|660
1658264400000|2022-07-19 21:00:00|735.12|727.32|734.79|726.99|735.81|728.01|734.21|726.41|416
1658264700000|2022-07-19 21:05:00|734.77|726.97|735.33|727.53|736.25|728.45|733.85|726.05|402
1658265000000|2022-07-19 21:10:00|735.3|727.5|737.34|729.54|738.63|730.83|735.24|727.44|527
1658265300000|2022-07-19 21:15:00|737.31|729.51|738|730.2|738.21|730.41|737.21|729.41|498
1658265600000|2022-07-19 21:20:00|737.92|730.12|739.74|731.94|740.75|732.95|737.25|729.45|621
1658265900000|2022-07-19 21:25:00|739.76|731.96|736.87|729.07|739.98|732.18|736.41|728.61|508
1658266200000|2022-07-19 21:30:00|737.62|729.82|739.2|731.4|739.37|731.57|736.84|729.04|369
1658266500000|2022-07-19 21:35:00|739.28|731.48|737.31|729.51|739.42|731.62|737.16|729.36|386
1658266800000|2022-07-19 21:40:00|737.3|729.5|735.45|727.65|737.78|729.98|734.58|726.78|468
1658267100000|2022-07-19 21:45:00|735.44|727.64|737.08|729.28|737.21|729.41|734.5|726.7|512
1658267400000|2022-07-19 21:50:00|737.31|729.51|737.56|729.76|738.01|730.21|736.5|728.7|472
1658267700000|2022-07-19 21:55:00|737.54|729.74|738.78|730.98|740.28|732.48|737.53|729.73|664
1658268000000|2022-07-19 22:00:00|738.76|730.96|738.06|730.26|738.78|730.98|737.02|729.22|601
1658268300000|2022-07-19 22:05:00|738.07|730.27|737.97|730.17|738.45|730.65|736.48|728.68|566
1658268600000|2022-07-19 22:10:00|737.98|730.18|736.61|728.81|738.13|730.33|736.55|728.75|366
1658268900000|2022-07-19 22:15:00|736.59|728.79|734.03|726.23|737.08|729.28|733.62|725.82|552
1658269200000|2022-07-19 22:20:00|734.06|726.26|735.1|727.3|736.65|728.85|732.03|724.23|659
1658269500000|2022-07-19 22:25:00|735.06|727.26|735.81|728.01|736.21|728.41|734.93|727.13|510
1658269800000|2022-07-19 22:30:00|735.82|728.02|732.32|724.52|735.92|728.12|732.16|724.36|504
1658270100000|2022-07-19 22:35:00|732.35|724.55|732.36|724.56|733.95|726.15|732.24|724.44|582
1658270400000|2022-07-19 22:40:00|732.38|724.58|731.35|723.55|732.54|724.74|730.41|722.61|439
1658270700000|2022-07-19 22:45:00|731.41|723.61|732.65|724.85|733.01|725.21|731.41|723.61|363
1658271000000|2022-07-19 22:50:00|732.67|724.87|735.32|727.52|735.84|728.04|732.66|724.86|560
1658271300000|2022-07-19 22:55:00|735.35|727.55|736.17|728.37|736.32|728.52|735.29|727.49|460
1658271600000|2022-07-19 23:00:00|736.18|728.38|735.55|727.75|737.31|729.51|735.51|727.71|843
1658271900000|2022-07-19 23:05:00|735.67|727.87|738.42|730.62|739.02|731.22|735.4|727.6|810
1658272200000|2022-07-19 23:10:00|738.44|730.64|739.4|731.6|739.45|731.65|738.1|730.3|680
1658272500000|2022-07-19 23:15:00|739.39|731.59|733.44|725.64|739.67|731.87|733.44|725.64|751
1658272800000|2022-07-19 23:20:00|733.41|725.61|732.51|724.71|734.3|726.5|732.07|724.27|793
1658273100000|2022-07-19 23:25:00|732.33|724.53|731.37|723.57|733.1|725.3|730.68|722.88|715
1658273400000|2022-07-19 23:30:00|731.35|723.55|732.05|724.25|733.78|725.98|730.64|722.84|722
1658273700000|2022-07-19 23:35:00|732.08|724.28|728.16|720.36|733.58|725.78|727.04|719.24|824
1658274000000|2022-07-19 23:40:00|728.15|720.35|726.05|718.25|728.29|720.49|725.58|717.78|866
1658274300000|2022-07-19 23:45:00|726.04|718.24|727.66|719.86|727.98|720.18|725.89|718.09|804
1658274600000|2022-07-19 23:50:00|727.62|719.82|729.24|721.44|730.16|722.36|727.61|719.81|649
1658274900000|2022-07-19 23:55:00|729.23|721.43|729.43|721.63|730.29|722.49|728.83|721.03|627
1658275200000|2022-07-20 00:00:00|729.45|721.65|726.39|718.59|730.11|722.31|726.26|718.46|786
1658275500000|2022-07-20 00:05:00|726.11|718.31|726.17|718.37|727.71|719.91|725.87|718.07|746
1658275800000|2022-07-20 00:10:00|726.2|718.4|721.92|714.12|726.42|718.62|721.84|714.04|896
1658276100000|2022-07-20 00:15:00|721.91|714.11|727.34|719.54|727.44|719.64|720.65|712.85|863
1658276400000|2022-07-20 00:20:00|727.4|719.6|727.28|719.48|727.78|719.98|723.95|716.15|817
1658276700000|2022-07-20 00:25:00|727.27|719.47|727.97|720.17|729.27|721.47|726.17|718.37|764
1658277000000|2022-07-20 00:30:00|728.01|720.21|725.77|717.97|728.49|720.69|724.96|717.16|742
1658277300000|2022-07-20 00:35:00|725.78|717.98|723.48|715.68|726.28|718.48|723.04|715.24|871
1658277600000|2022-07-20 00:40:00|723.55|715.75|720.62|712.82|723.6|715.8|719.26|711.46|940
1658277900000|2022-07-20 00:45:00|720.67|712.87|725.46|717.66|725.67|717.87|720.33|712.53|876
1658278200000|2022-07-20 00:50:00|725.42|717.62|723.66|715.86|726.71|718.91|722.86|715.06|873
1658278500000|2022-07-20 00:55:00|723.6|715.8|725.97|718.17|728.06|720.26|720.95|713.15|880
1658278800000|2022-07-20 01:00:00|725.98|718.18|727.17|719.37|727.54|719.74|724.66|716.86|805
1658279100000|2022-07-20 01:05:00|727.16|719.36|725.8|718|730.03|722.23|724.61|716.81|797
1658279400000|2022-07-20 01:10:00|725.87|718.07|729.25|721.45|729.34|721.54|725.87|718.07|794
1658279700000|2022-07-20 01:15:00|729.23|721.43|735.55|727.75|738.56|730.76|728.84|721.04|923
1658280000000|2022-07-20 01:20:00|735.4|727.6|741.23|733.43|741.9|734.1|733.81|726.01|886
1658280300000|2022-07-20 01:25:00|741.21|733.41|744.29|736.49|747.03|739.23|740.66|732.86|929
1658280600000|2022-07-20 01:30:00|744.31|736.51|746.66|738.86|747.7|739.9|742.97|735.17|855
1658280900000|2022-07-20 01:35:00|746.7|738.9|749.43|741.63|750.59|742.79|746.17|738.37|940
1658281200000|2022-07-20 01:40:00|749.48|741.68|750.87|743.07|751.69|743.89|747.8|740|840
1658281500000|2022-07-20 01:45:00|750.8|743|748.25|740.45|751.29|743.49|747.75|739.95|773
1658281800000|2022-07-20 01:50:00|748.3|740.5|745.68|737.88|748.52|740.72|745.68|737.88|804
1658282100000|2022-07-20 01:55:00|745.67|737.87|743.19|735.39|746.52|738.72|743.18|735.38|692
1658282400000|2022-07-20 02:00:00|743.17|735.37|743.34|735.54|744.76|736.96|742.29|734.49|748
1658282700000|2022-07-20 02:05:00|743.35|735.55|744.14|736.34|744.83|737.03|742.86|735.06|771
1658283000000|2022-07-20 02:10:00|744.18|736.38|747.19|739.39|747.38|739.58|743.67|735.87|739
1658283300000|2022-07-20 02:15:00|747.2|739.4|742.94|735.14|747.65|739.85|742.63|734.83|738
1658283600000|2022-07-20 02:20:00|742.96|735.16|744.05|736.25|744.53|736.73|740.84|733.04|782
1658283900000|2022-07-20 02:25:00|744.06|736.26|741.72|733.92|744.3|736.5|741.36|733.56|757
1658284200000|2022-07-20 02:30:00|741.71|733.91|744.71|736.91|744.98|737.18|740.84|733.04|764
1658284500000|2022-07-20 02:35:00|744.72|736.92|744.49|736.69|745.92|738.12|744.11|736.31|839
1658284800000|2022-07-20 02:40:00|744.5|736.7|743.89|736.09|745.4|737.6|743.33|735.53|655
1658285100000|2022-07-20 02:45:00|743.9|736.1|742.33|734.53|744.83|737.03|741.75|733.95|652
1658285400000|2022-07-20 02:50:00|742.35|734.55|742.83|735.03|743.43|735.63|741.23|733.43|682
1658285700000|2022-07-20 02:55:00|742.82|735.02|741.81|734.01|744.82|737.02|740.57|732.77|842
1658286000000|2022-07-20 03:00:00|741.8|734|742.4|734.6|745.06|737.26|741.11|733.31|797
1658286300000|2022-07-20 03:05:00|742.42|734.62|741.07|733.27|743.52|735.72|740.2|732.4|837
1658286600000|2022-07-20 03:10:00|740.98|733.18|739.09|731.29|741.3|733.5|738.27|730.47|737
1658286900000|2022-07-20 03:15:00|739|731.2|741.75|733.95|741.86|734.06|738.97|731.17|733
1658287200000|2022-07-20 03:20:00|741.74|733.94|742.46|734.66|742.77|734.97|741.49|733.69|663
1658287500000|2022-07-20 03:25:00|742.47|734.67|747.78|739.98|748.25|740.45|741.63|733.83|844
1658287800000|2022-07-20 03:30:00|747.77|739.97|745.22|737.42|748.11|740.31|745.01|737.21|842
1658288100000|2022-07-20 03:35:00|745.29|737.49|751.09|743.29|751.7|743.9|745.29|737.49|839
1658288400000|2022-07-20 03:40:00|751.05|743.25|750.08|742.28|751.84|744.04|749.58|741.78|814
1658288700000|2022-07-20 03:45:00|750.01|742.21|745.63|737.83|750.8|743|745.49|737.69|845
1658289000000|2022-07-20 03:50:00|745.61|737.81|744.76|736.96|745.67|737.87|743.69|735.89|710
1658289300000|2022-07-20 03:55:00|744.74|736.94|747.67|739.87|749.19|741.39|744.25|736.45|655
1658289600000|2022-07-20 04:00:00|747.75|739.95|746.21|738.41|747.84|740.04|745.62|737.82|672
1658289900000|2022-07-20 04:05:00|746.22|738.42|747.5|739.7|748.39|740.59|745.85|738.05|720
1658290200000|2022-07-20 04:10:00|747.49|739.69|749.09|741.29|749.32|741.52|747.1|739.3|567
1658290500000|2022-07-20 04:15:00|749.1|741.3|745.94|738.14|750.53|742.73|745.74|737.94|802
1658290800000|2022-07-20 04:20:00|745.88|738.08|746.77|738.97|746.97|739.17|744.73|736.93|774
1658291100000|2022-07-20 04:25:00|746.74|738.94|742.1|734.3|746.95|739.15|741.7|733.9|722
1658291400000|2022-07-20 04:30:00|742.12|734.32|741.43|733.63|744.97|737.17|741.38|733.58|701
1658291700000|2022-07-20 04:35:00|741.44|733.64|742.23|734.43|743.38|735.58|741.4|733.6|572
1658292000000|2022-07-20 04:40:00|742.25|734.45|744.31|736.51|744.85|737.05|742.19|734.39|591
1658292300000|2022-07-20 04:45:00|744.3|736.5|746.95|739.15|746.95|739.15|742.71|734.91|745
1658292600000|2022-07-20 04:50:00|746.98|739.18|748.3|740.5|748.43|740.63|745.97|738.17|679
1658292900000|2022-07-20 04:55:00|748.29|740.49|747.49|739.69|748.46|740.66|747.13|739.33|550
1658293200000|2022-07-20 05:00:00|747.6|739.8|749.01|741.21|749.17|741.37|746.64|738.84|665
1658293500000|2022-07-20 05:05:00|748.99|741.19|749.43|741.63|749.95|742.15|748.69|740.89|578
1658293800000|2022-07-20 05:10:00|749.39|741.59|746.81|739.01|749.41|741.61|746.24|738.44|685
1658294100000|2022-07-20 05:15:00|746.82|739.02|748.03|740.23|748.05|740.25|746.19|738.39|581
1658294400000|2022-07-20 05:20:00|748.11|740.31|746.1|738.3|748.17|740.37|745.72|737.92|716
1658294700000|2022-07-20 05:25:00|746.11|738.31|748.86|741.06|748.86|741.06|745.94|738.14|680
1658295000000|2022-07-20 05:30:00|748.87|741.07|749.1|741.3|749.22|741.42|747.04|739.24|697
1658295300000|2022-07-20 05:35:00|749.11|741.31|752.1|744.3|753.77|745.97|748.97|741.17|874
1658295600000|2022-07-20 05:40:00|752.09|744.29|751.36|743.56|753.7|745.9|751.33|743.53|775
1658295900000|2022-07-20 05:45:00|751.37|743.57|751.85|744.05|752.76|744.96|750.92|743.12|752
1658296200000|2022-07-20 05:50:00|751.84|744.04|753.33|745.53|753.66|745.86|751.71|743.91|704
1658296500000|2022-07-20 05:55:00|753.32|745.52|755.57|747.77|755.71|747.91|752.78|744.98|768
1658296800000|2022-07-20 06:00:00|755.56|747.76|756.04|748.24|759.03|751.23|754.79|746.99|763
1658297100000|2022-07-20 06:05:00|756.01|748.21|759.04|751.24|759.13|751.33|755.89|748.09|628
1658297400000|2022-07-20 06:10:00|759|751.2|753.45|745.65|762.03|754.23|753.14|745.34|815
1658297700000|2022-07-20 06:15:00|753.47|745.67|758.01|750.21|760.27|752.47|752.81|745.01|827
1658298000000|2022-07-20 06:20:00|758.03|750.23|757.34|749.54|758.94|751.14|755.56|747.76|719
1658298300000|2022-07-20 06:25:00|757.35|749.55|757.63|749.83|759.15|751.35|757.13|749.33|789
1658298600000|2022-07-20 06:30:00|757.62|749.82|756.96|749.16|759.11|751.31|756.06|748.26|764
1658298900000|2022-07-20 06:35:00|756.95|749.15|756.65|748.85|757.66|749.86|753.69|745.89|753
1658299200000|2022-07-20 06:40:00|756.63|748.83|755.88|748.08|756.68|748.88|755.52|747.72|755
1658299500000|2022-07-20 06:45:00|755.87|748.07|757.77|749.97|758.26|750.46|753.93|746.13|782
1658299800000|2022-07-20 06:50:00|757.74|749.94|756.35|748.55|759.06|751.26|755.81|748.01|877
1658300100000|2022-07-20 06:55:00|756.36|748.56|756.26|748.46|756.99|749.19|755.34|747.54|707
1658300400000|2022-07-20 07:00:00|756.25|748.45|757.64|749.84|757.77|749.97|753.85|746.05|796
1658300700000|2022-07-20 07:05:00|757.65|749.85|757.24|749.44|757.83|750.03|755.73|747.93|685
1658301000000|2022-07-20 07:10:00|757.28|749.48|751.62|743.82|757.92|750.12|751.57|743.77|845
1658301300000|2022-07-20 07:15:00|751.61|743.81|752.84|745.04|754.05|746.25|749.16|741.36|879
1658301600000|2022-07-20 07:20:00|752.83|745.03|749.91|742.11|753.67|745.87|749.88|742.08|810
1658301900000|2022-07-20 07:25:00|749.83|742.03|751.66|743.86|752.51|744.71|749.65|741.85|720
1658302200000|2022-07-20 07:30:00|751.65|743.85|750.9|743.1|752.6|744.8|749.32|741.52|714
1658302500000|2022-07-20 07:35:00|750.91|743.11|746.73|738.93|750.99|743.19|745.95|738.15|837
1658302800000|2022-07-20 07:40:00|746.72|738.92|745.73|737.93|748.13|740.33|745.67|737.87|800
1658303100000|2022-07-20 07:45:00|745.76|737.96|745.07|737.27|747.68|739.88|744.65|736.85|842
1658303400000|2022-07-20 07:50:00|745.08|737.28|745.72|737.92|746.96|739.16|745.06|737.26|661
1658303700000|2022-07-20 07:55:00|745.71|737.91|739.36|731.56|745.83|738.03|739.36|731.56|829
1658304000000|2022-07-20 08:00:00|739.35|731.55|741.78|733.98|742.21|734.41|738.38|730.58|933
1658304300000|2022-07-20 08:05:00|741.79|733.99|740.18|732.38|741.98|734.18|740.15|732.35|734
1658304600000|2022-07-20 08:10:00|740.19|732.39|742.4|734.6|742.87|735.07|740.17|732.37|803
1658304900000|2022-07-20 08:15:00|742.39|734.59|743.01|735.21|743.47|735.67|741.22|733.42|812
1658305200000|2022-07-20 08:20:00|743.02|735.22|741.65|733.85|743.06|735.26|741.37|733.57|766
1658305500000|2022-07-20 08:25:00|741.64|733.84|741.97|734.17|742.11|734.31|740.26|732.46|787
1658305800000|2022-07-20 08:30:00|741.99|734.19|740.42|732.62|742.02|734.22|739.81|732.01|757
1658306100000|2022-07-20 08:35:00|740.4|732.6|737.28|729.48|742.21|734.41|736.99|729.19|828
1658306400000|2022-07-20 08:40:00|737.3|729.5|740.95|733.15|741.72|733.92|737.17|729.37|797
1658306700000|2022-07-20 08:45:00|740.93|733.13|738.68|730.88|741.49|733.69|736.2|728.4|755
1658307000000|2022-07-20 08:50:00|738.67|730.87|731.78|723.98|738.69|730.89|731.04|723.24|895
1658307300000|2022-07-20 08:55:00|731.79|723.99|731.45|723.65|732.46|724.66|729.84|722.04|782
1658307600000|2022-07-20 09:00:00|731.46|723.66|733.38|725.58|733.94|726.14|728.48|720.68|848
1658307900000|2022-07-20 09:05:00|733.37|725.57|735.55|727.75|735.74|727.94|733.37|725.57|786
1658308200000|2022-07-20 09:10:00|735.56|727.76|736.03|728.23|736.03|728.23|734.68|726.88|661
1658308500000|2022-07-20 09:15:00|736.01|728.21|737.74|729.94|737.88|730.08|735.37|727.57|748
1658308800000|2022-07-20 09:20:00|737.75|729.95|736.86|729.06|738.48|730.68|736.84|729.04|662
1658309100000|2022-07-20 09:25:00|736.87|729.07|738.4|730.6|738.9|731.1|736.73|728.93|669
1658309400000|2022-07-20 09:30:00|738.39|730.59|738.68|730.88|739.71|731.91|738.19|730.39|637
1658309700000|2022-07-20 09:35:00|738.7|730.9|740.38|732.58|740.53|732.73|738.62|730.82|567
1658310000000|2022-07-20 09:40:00|740.37|732.57|741.59|733.79|741.86|734.06|740.36|732.56|481
1658310300000|2022-07-20 09:45:00|741.6|733.8|742.6|734.8|743.37|735.57|741|733.2|511
1658310600000|2022-07-20 09:50:00|742.59|734.79|743.04|735.24|743.64|735.84|742.15|734.35|577
1658310900000|2022-07-20 09:55:00|743.05|735.25|741.87|734.07|743.13|735.33|740.78|732.98|568
1658311200000|2022-07-20 10:00:00|741.88|734.08|741.21|733.41|742.9|735.1|739.78|731.98|637
1658311500000|2022-07-20 10:05:00|741.22|733.42|744.51|736.71|744.94|737.14|741.22|733.42|770
1658311800000|2022-07-20 10:10:00|744.48|736.68|742.64|734.84|745.2|737.4|742.36|734.56|630
1658312100000|2022-07-20 10:15:00|742.43|734.63|744.34|736.54|744.54|736.74|741.53|733.73|712
1658312400000|2022-07-20 10:20:00|744.32|736.52|751.46|743.66|751.6|743.8|744.3|736.5|881
1658312700000|2022-07-20 10:25:00|751.5|743.7|749.24|741.44|753.54|745.74|749|741.2|957
1658313000000|2022-07-20 10:30:00|749.25|741.45|744.87|737.07|752.97|745.17|744.61|736.81|911
1658313300000|2022-07-20 10:35:00|744.96|737.16|748|740.2|750.01|742.21|744.78|736.98|855
1658313600000|2022-07-20 10:40:00|748.05|740.25|746.52|738.72|750.24|742.44|746.52|738.72|861
1658313900000|2022-07-20 10:45:00|746.51|738.71|743.07|735.27|746.56|738.76|741.7|733.9|928
1658314200000|2022-07-20 10:50:00|743.1|735.3|742.86|735.06|743.62|735.82|741.94|734.14|774
1658314500000|2022-07-20 10:55:00|742.85|735.05|744.38|736.58|745.58|737.78|742.76|734.96|832
1658314800000|2022-07-20 11:00:00|744.4|736.6|741.35|733.55|745.59|737.79|741.3|733.5|792
1658315100000|2022-07-20 11:05:00|741.34|733.54|745.81|738.01|745.89|738.09|741.2|733.4|757
1658315400000|2022-07-20 11:10:00|745.74|737.94|740.83|733.03|746.87|739.07|740.8|733|895
1658315700000|2022-07-20 11:15:00|740.82|733.02|740.59|732.79|741.24|733.44|738.08|730.28|788
1658316000000|2022-07-20 11:20:00|740.64|732.84|739.27|731.47|741.3|733.5|739.08|731.28|769
1658316300000|2022-07-20 11:25:00|739.26|731.46|736.78|728.98|739.47|731.67|736.03|728.23|757
1658316600000|2022-07-20 11:30:00|736.76|728.96|738.99|731.19|739.35|731.55|735.01|727.21|802
1658316900000|2022-07-20 11:35:00|738.98|731.18|737|729.2|739.08|731.28|736.49|728.69|721
1658317200000|2022-07-20 11:40:00|736.99|729.19|731.77|723.97|736.99|729.19|731.77|723.97|731
1658317500000|2022-07-20 11:45:00|731.74|723.94|733.94|726.14|734.33|726.53|730.59|722.79|781
1658317800000|2022-07-20 11:50:00|733.97|726.17|736.75|728.95|736.87|729.07|733.23|725.43|809
1658318100000|2022-07-20 11:55:00|736.82|729.02|736.7|728.9|737.71|729.91|735.51|727.71|871
1658318400000|2022-07-20 12:00:00|736.71|728.91|736.36|728.56|738.11|730.31|735.57|727.77|775
1658318700000|2022-07-20 12:05:00|736.34|728.54|738.9|731.1|739.96|732.16|735.37|727.57|880
1658319000000|2022-07-20 12:10:00|738.91|731.11|737.24|729.44|739.35|731.55|734.45|726.65|880
1658319300000|2022-07-20 12:15:00|737.26|729.46|738.03|730.23|739.1|731.3|737.13|729.33|792
1658319600000|2022-07-20 12:20:00|737.99|730.19|736.81|729.01|738.94|731.14|735.16|727.36|905
1658319900000|2022-07-20 12:25:00|736.85|729.05|734.88|727.08|740.64|732.84|734.88|727.08|935
1658320200000|2022-07-20 12:30:00|734.75|726.95|737.23|729.43|738.12|730.32|733.81|726.01|889
1658320500000|2022-07-20 12:35:00|737.21|729.41|730.08|722.28|737.28|729.48|729.52|721.72|893
1658320800000|2022-07-20 12:40:00|730.09|722.29|729.73|721.93|731.2|723.4|727.79|719.99|912
1658321100000|2022-07-20 12:45:00|729.78|721.98|732.87|725.07|734.34|726.54|729.67|721.87|863
1658321400000|2022-07-20 12:50:00|732.82|725.02|733.65|725.85|734.22|726.42|732.28|724.48|871
1658321700000|2022-07-20 12:55:00|733.66|725.86|733.57|725.77|734.28|726.48|732.5|724.7|766
1658322000000|2022-07-20 13:00:00|733.62|725.82|733.94|726.14|734.52|726.72|732.94|725.14|793
1658322300000|2022-07-20 13:05:00|733.98|726.18|732.07|724.27|735.4|727.6|730.88|723.08|819
1658322600000|2022-07-20 13:10:00|732.08|724.28|734.06|726.26|734.36|726.56|731.4|723.6|753
1658322900000|2022-07-20 13:15:00|734.11|726.31|732.85|725.05|735.04|727.24|732.21|724.41|771
1658323200000|2022-07-20 13:20:00|732.83|725.03|731.85|724.05|733.39|725.59|730.84|723.04|757
1658323500000|2022-07-20 13:25:00|731.86|724.06|734.11|726.31|736.72|728.92|731.83|724.03|711
1658323800000|2022-07-20 13:30:00|734.21|726.41|735.53|727.73|736.79|728.99|731.89|724.09|959
1658324100000|2022-07-20 13:35:00|735.52|727.72|738.94|731.14|741.8|734|735.5|727.7|941
1658324400000|2022-07-20 13:40:00|738.73|730.93|737.89|730.09|740.81|733.01|735.43|727.63|939
1658324700000|2022-07-20 13:45:00|737.78|729.98|738|730.2|740.18|732.38|736.85|729.05|884
1658325000000|2022-07-20 13:50:00|738.04|730.24|732.23|724.43|738.77|730.97|732.23|724.43|890
1658325300000|2022-07-20 13:55:00|732.19|724.39|728.04|720.24|734.1|726.3|727.95|720.15|917
1658325600000|2022-07-20 14:00:00|728.05|720.25|729.09|721.29|730.02|722.22|727.31|719.51|853
1658325900000|2022-07-20 14:05:00|729.12|721.32|731.51|723.71|731.65|723.85|725.84|718.04|811
1658326200000|2022-07-20 14:10:00|731.53|723.73|731.69|723.89|732.25|724.45|730.03|722.23|619
1658326500000|2022-07-20 14:15:00|731.68|723.88|731.98|724.18|732.47|724.67|731.12|723.32|641
1658326800000|2022-07-20 14:20:00|732.05|724.25|734.14|726.34|734.45|726.65|731.34|723.54|655
1658327100000|2022-07-20 14:25:00|734.18|726.38|736.24|728.44|736.59|728.79|733.93|726.13|658
1658327400000|2022-07-20 14:30:00|736.25|728.45|738.03|730.23|739.6|731.8|734.1|726.3|824
1658327700000|2022-07-20 14:35:00|738.02|730.22|739.24|731.44|739.9|732.1|737.81|730.01|786
1658328000000|2022-07-20 14:40:00|739.23|731.43|739.32|731.52|739.62|731.82|736.87|729.07|782
1658328300000|2022-07-20 14:45:00|739.35|731.55|740.47|732.67|741.09|733.29|739.35|731.55|776
1658328600000|2022-07-20 14:50:00|740.32|732.52|743.13|735.33|743.57|735.77|739.83|732.03|787
1658328900000|2022-07-20 14:55:00|743.12|735.32|743.93|736.13|744.06|736.26|741.8|734|935
1658329200000|2022-07-20 15:00:00|743.92|736.12|746.01|738.21|746.79|738.99|741.95|734.15|848
1658329500000|2022-07-20 15:05:00|746.02|738.22|744.83|737.03|746.11|738.31|744.26|736.46|767
1658329800000|2022-07-20 15:10:00|744.84|737.04|745.95|738.15|747.52|739.72|744.15|736.35|710
1658330100000|2022-07-20 15:15:00|745.98|738.18|742.3|734.5|746|738.2|742.14|734.34|641
1658330400000|2022-07-20 15:20:00|742.33|734.53|741.23|733.43|742.77|734.97|740.02|732.22|615
1658330700000|2022-07-20 15:25:00|741.26|733.46|742.85|735.05|743.98|736.18|740.94|733.14|779
1658331000000|2022-07-20 15:30:00|742.86|735.06|743.1|735.3|743.44|735.64|740.96|733.16|771
1658331300000|2022-07-20 15:35:00|743.09|735.29|740.17|732.37|743.42|735.62|739.85|732.05|710
1658331600000|2022-07-20 15:40:00|740.19|732.39|738.97|731.17|740.19|732.39|736.96|729.16|759
1658331900000|2022-07-20 15:45:00|738.96|731.16|736.19|728.39|739.18|731.38|736.09|728.29|768
1658332200000|2022-07-20 15:50:00|736.23|728.43|737.82|730.02|738.62|730.82|735.9|728.1|665
1658332500000|2022-07-20 15:55:00|737.77|729.97|737.13|729.33|738.12|730.32|736.47|728.67|616
1658332800000|2022-07-20 16:00:00|737.16|729.36|737.27|729.47|738.5|730.7|736.16|728.36|658
1658333100000|2022-07-20 16:05:00|737.28|729.48|735.79|727.99|737.28|729.48|735.29|727.49|560
1658333400000|2022-07-20 16:10:00|735.78|727.98|731.69|723.89|736.03|728.23|731.65|723.85|543
1658333700000|2022-07-20 16:15:00|731.68|723.88|733|725.2|733.07|725.27|729.04|721.24|828
1658334000000|2022-07-20 16:20:00|733.03|725.23|728.41|720.61|733.08|725.28|727.95|720.15|743
1658334300000|2022-07-20 16:25:00|728.4|720.6|721.58|713.78|728.46|720.66|720.94|713.14|941
1658334600000|2022-07-20 16:30:00|721.52|713.72|715.75|707.95|722.72|714.92|713.46|705.66|952
1658334900000|2022-07-20 16:35:00|715.76|707.96|717.24|709.44|718.71|710.91|715.16|707.36|853
1658335200000|2022-07-20 16:40:00|717.22|709.42|711.99|704.19|718.43|710.63|709.86|702.06|891
1658335500000|2022-07-20 16:45:00|711.97|704.17|716.84|709.04|717.09|709.29|711.67|703.87|984
1658335800000|2022-07-20 16:50:00|716.91|709.11|718.68|710.88|720.9|713.1|716.53|708.73|927
1658336100000|2022-07-20 16:55:00|718.6|710.8|717.86|710.06|719.01|711.21|717.54|709.74|874
1658336400000|2022-07-20 17:00:00|717.85|710.05|715.56|707.76|720.33|712.53|715.35|707.55|943
1658336700000|2022-07-20 17:05:00|715.57|707.77|714.52|706.72|717.9|710.1|712.5|704.7|836
1658337000000|2022-07-20 17:10:00|714.57|706.77|711.95|704.15|714.59|706.79|708.55|700.75|941
1658337300000|2022-07-20 17:15:00|711.96|704.16|715.92|708.12|715.95|708.15|711.04|703.24|833
1658337600000|2022-07-20 17:20:00|715.87|708.07|715.51|707.71|716.55|708.75|714.82|707.02|758
1658337900000|2022-07-20 17:25:00|715.5|707.7|716.1|708.3|716.73|708.93|715.07|707.27|796
1658338200000|2022-07-20 17:30:00|716.18|708.38|716.91|709.11|717.92|710.12|715.6|707.8|799
1658338500000|2022-07-20 17:35:00|716.93|709.13|716.38|708.58|717.73|709.93|715.94|708.14|741
1658338800000|2022-07-20 17:40:00|716.41|708.61|715.5|707.7|717.49|709.69|714.66|706.86|722
1658339100000|2022-07-20 17:45:00|715.52|707.72|716.62|708.82|718.76|710.96|715.3|707.5|714
1658339400000|2022-07-20 17:50:00|716.61|708.81|714.88|707.08|717.52|709.72|714.85|707.05|719
1658339700000|2022-07-20 17:55:00|714.87|707.07|713.46|705.66|716.09|708.29|713.01|705.21|791
1658340000000|2022-07-20 18:00:00|713.48|705.68|715.06|707.26|715.06|707.26|713.23|705.43|789
1658340300000|2022-07-20 18:05:00|715.08|707.28|717.64|709.84|717.8|710|714.92|707.12|661
1658340600000|2022-07-20 18:10:00|717.61|709.81|718.32|710.52|718.35|710.55|717.22|709.42|738
1658340900000|2022-07-20 18:15:00|718.33|710.53|721.43|713.63|721.68|713.88|718.19|710.39|785
1658341200000|2022-07-20 18:20:00|721.45|713.65|721.97|714.17|722.85|715.05|720.89|713.09|818
1658341500000|2022-07-20 18:25:00|722.02|714.22|720.62|712.82|722.02|714.22|719.78|711.98|623
1658341800000|2022-07-20 18:30:00|720.6|712.8|720.91|713.11|721.67|713.87|720.28|712.48|730
1658342100000|2022-07-20 18:35:00|720.92|713.12|720.35|712.55|721.11|713.31|719.71|711.91|645
1658342400000|2022-07-20 18:40:00|720.32|712.52|718.86|711.06|720.38|712.58|716.72|708.92|671
1658342700000|2022-07-20 18:45:00|718.85|711.05|719.53|711.73|719.83|712.03|718.39|710.59|635
1658343000000|2022-07-20 18:50:00|719.45|711.65|715.98|708.18|719.5|711.7|715.93|708.13|564
1658343300000|2022-07-20 18:55:00|715.97|708.17|717.08|709.28|717.41|709.61|715.62|707.82|678
1658343600000|2022-07-20 19:00:00|717.1|709.3|721.04|713.24|721.6|713.8|716.9|709.1|795
1658343900000|2022-07-20 19:05:00|721.01|713.21|719.08|711.28|721.42|713.62|718.65|710.85|729
1658344200000|2022-07-20 19:10:00|719.09|711.29|717.86|710.06|720.4|712.6|717.39|709.59|674
1658344500000|2022-07-20 19:15:00|717.88|710.08|717.72|709.92|718.19|710.39|716.59|708.79|735
1658344800000|2022-07-20 19:20:00|717.76|709.96|717.04|709.24|717.95|710.15|715.93|708.13|676
1658345100000|2022-07-20 19:25:00|717.03|709.23|717.23|709.43|717.5|709.7|715.87|708.07|645
1658345400000|2022-07-20 19:30:00|717.35|709.55|713.83|706.03|717.36|709.56|713.64|705.84|815
1658345700000|2022-07-20 19:35:00|713.68|705.88|712.17|704.37|714.2|706.4|711.87|704.07|751
1658346000000|2022-07-20 19:40:00|712.18|704.38|713.09|705.29|713.68|705.88|711.84|704.04|659
1658346300000|2022-07-20 19:45:00|713.04|705.24|713.47|705.67|713.6|705.8|710.48|702.68|642
1658346600000|2022-07-20 19:50:00|713.5|705.7|712.3|704.5|714.75|706.95|711.71|703.91|685
1658346900000|2022-07-20 19:55:00|712.36|704.56|710.39|702.59|712.66|704.86|710.17|702.37|699
1658347200000|2022-07-20 20:00:00|710.47|702.67|713.85|706.05|714.7|706.9|710.23|702.43|784
1658347500000|2022-07-20 20:05:00|713.83|706.03|698.05|690.25|714.1|706.3|696.08|688.28|1043
1658347800000|2022-07-20 20:10:00|698.02|690.22|691.28|683.48|699.1|691.3|691.06|683.26|1000
1658348100000|2022-07-20 20:15:00|691.27|683.47|692.07|684.27|694.86|687.06|690.49|682.69|1014
1658348400000|2022-07-20 20:20:00|692.06|684.26|692.91|685.11|694.85|687.05|687.6|679.8|1036
1658348700000|2022-07-20 20:25:00|692.9|685.1|688.86|681.06|694.96|687.16|688.29|680.49|1000
1658349000000|2022-07-20 20:30:00|688.88|681.08|688.54|680.74|691.48|683.68|688.11|680.31|946
1658349300000|2022-07-20 20:35:00|688.52|680.72|687.87|680.07|690.34|682.54|687.25|679.45|827
1658349600000|2022-07-20 20:40:00|687.89|680.09|691.39|683.59|691.67|683.87|687.89|680.09|857
1658349900000|2022-07-20 20:45:00|691.36|683.56|694.19|686.39|695.61|687.81|690.06|682.26|858
1658350200000|2022-07-20 20:50:00|694.33|686.53|697.23|689.43|699.7|691.9|694.04|686.24|884
1658350500000|2022-07-20 20:55:00|697.22|689.42|695.06|687.26|697.38|689.58|694.11|686.31|725
1658350800000|2022-07-20 21:00:00|695.1|687.3|695.23|687.43|696.36|688.56|693.35|685.55|683
1658351100000|2022-07-20 21:05:00|695.22|687.42|696.97|689.17|698.11|690.31|695.17|687.37|660
1658351400000|2022-07-20 21:10:00|696.98|689.18|698.78|690.98|698.84|691.04|695.99|688.19|643
1658351700000|2022-07-20 21:15:00|698.79|690.99|698.88|691.08|699.14|691.34|697.16|689.36|653
1658352000000|2022-07-20 21:20:00|698.89|691.09|699.35|691.55|699.99|692.19|698.79|690.99|531
1658352300000|2022-07-20 21:25:00|699.31|691.51|695.18|687.38|699.54|691.74|695.17|687.37|548
1658352600000|2022-07-20 21:30:00|695.16|687.36|692.67|684.87|695.28|687.48|692.51|684.71|554
1658352900000|2022-07-20 21:35:00|692.64|684.84|693.38|685.58|693.78|685.98|692.58|684.78|651
1658353200000|2022-07-20 21:40:00|693.39|685.59|701.64|693.84|701.8|694|693.2|685.4|819
1658353500000|2022-07-20 21:45:00|701.72|693.92|702.1|694.3|705.32|697.52|701.13|693.33|812
1658353800000|2022-07-20 21:50:00|702.12|694.32|701.38|693.58|702.18|694.38|700.65|692.85|773
1658354100000|2022-07-20 21:55:00|701.25|693.45|701.22|693.42|701.5|693.7|699.01|691.21|764
1658354400000|2022-07-20 22:00:00|701.24|693.44|699.84|692.04|701.51|693.71|698.31|690.51|576
1658354700000|2022-07-20 22:05:00|699.83|692.03|700.41|692.61|701.66|693.86|699.8|692|637
1658355000000|2022-07-20 22:10:00|700.4|692.6|698.45|690.65|700.64|692.84|698.26|690.46|439
1658355300000|2022-07-20 22:15:00|698.47|690.67|699.17|691.37|699.48|691.68|697.72|689.92|451
1658355600000|2022-07-20 22:20:00|699.16|691.36|700.82|693.02|701.07|693.27|699.02|691.22|416
1658355900000|2022-07-20 22:25:00|700.79|692.99|700.83|693.03|701.23|693.43|700.45|692.65|366
1658356200000|2022-07-20 22:30:00|700.84|693.04|698.39|690.59|702.15|694.35|698.39|690.59|498
1658356500000|2022-07-20 22:35:00|698.38|690.58|696.78|688.98|698.42|690.62|696.09|688.29|757
1658356800000|2022-07-20 22:40:00|696.8|689|696.7|688.9|697.01|689.21|695.85|688.05|582
1658357100000|2022-07-20 22:45:00|696.69|688.89|695.24|687.44|696.76|688.96|694.64|686.84|602
1658357400000|2022-07-20 22:50:00|695.22|687.42|693.87|686.07|695.38|687.58|693|685.2|596
1658357700000|2022-07-20 22:55:00|693.85|686.05|691.73|683.93|694.2|686.4|691.73|683.93|622
1658358000000|2022-07-20 23:00:00|691.81|684.01|689.82|682.02|692.48|684.68|689.69|681.89|681
1658358300000|2022-07-20 23:05:00|689.81|682.01|691.05|683.25|691.46|683.66|688.92|681.12|646
1658358600000|2022-07-20 23:10:00|691.04|683.24|689.22|681.42|691.04|683.24|688.87|681.07|507
1658358900000|2022-07-20 23:15:00|689.24|681.44|687.9|680.1|690.08|682.28|686.81|679.01|695
1658359200000|2022-07-20 23:20:00|687.89|680.09|690.13|682.33|690.81|683.01|687.83|680.03|642
1658359500000|2022-07-20 23:25:00|690.14|682.34|689.45|681.65|691.26|683.46|688.21|680.41|577
1658359800000|2022-07-20 23:30:00|689.44|681.64|693.66|685.86|693.87|686.07|689.43|681.63|597
1658360100000|2022-07-20 23:35:00|693.68|685.88|695.11|687.31|695.75|687.95|693.37|685.57|564
1658360400000|2022-07-20 23:40:00|695.12|687.32|694.26|686.46|696.84|689.04|693.99|686.19|664
1658360700000|2022-07-20 23:45:00|694.25|686.45|693.87|686.07|695.4|687.6|693.87|686.07|473
1658361000000|2022-07-20 23:50:00|693.86|686.06|690.73|682.93|693.86|686.06|689.57|681.77|678
1658361300000|2022-07-20 23:55:00|690.76|682.96|690.55|682.75|690.82|683.02|689.15|681.35|606
1658361600000|2022-07-21 00:00:00|690.54|682.74|693.81|686.01|694.69|686.89|690.05|682.25|750
1658361900000|2022-07-21 00:05:00|693.74|685.94|692.8|685|693.92|686.12|692.21|684.41|561
1658362200000|2022-07-21 00:10:00|692.81|685.01|693.87|686.07|694.25|686.45|691.64|683.84|584
1658362500000|2022-07-21 00:15:00|693.93|686.13|695.44|687.64|696.66|688.86|693.76|685.96|638
1658362800000|2022-07-21 00:20:00|695.45|687.65|693.39|685.59|695.7|687.9|692.39|684.59|561
1658363100000|2022-07-21 00:25:00|693.45|685.65|692.55|684.75|694.99|687.19|692.22|684.42|494
1658363400000|2022-07-21 00:30:00|692.52|684.72|685.68|677.88|692.56|684.76|685.66|677.86|665
1658363700000|2022-07-21 00:35:00|685.67|677.87|688.8|681|689.4|681.6|685.6|677.8|625
1658364000000|2022-07-21 00:40:00|688.88|681.08|687.89|680.09|689.03|681.23|687.5|679.7|564
1658364300000|2022-07-21 00:45:00|687.9|680.1|688.18|680.38|689.34|681.54|686.51|678.71|606
1658364600000|2022-07-21 00:50:00|688.19|680.39|689.84|682.04|689.93|682.13|688.05|680.25|482
1658364900000|2022-07-21 00:55:00|689.83|682.03|691.48|683.68|692.06|684.26|689.78|681.98|500
1658365200000|2022-07-21 01:00:00|691.44|683.64|692.81|685.01|693.08|685.28|690.95|683.15|488
1658365500000|2022-07-21 01:05:00|692.82|685.02|692.84|685.04|692.94|685.14|691.73|683.93|434
1658365800000|2022-07-21 01:10:00|692.77|684.97|698.31|690.51|698.59|690.79|691.49|683.69|752
1658366100000|2022-07-21 01:15:00|698.32|690.52|695.67|687.87|698.99|691.19|695.37|687.57|680
1658366400000|2022-07-21 01:20:00|695.6|687.8|695.8|688|696.06|688.26|694.8|687|533
1658366700000|2022-07-21 01:25:00|695.81|688.01|692.84|685.04|695.99|688.19|692.83|685.03|465
1658367000000|2022-07-21 01:30:00|692.81|685.01|695.74|687.94|696.39|688.59|692.61|684.81|573
1658367300000|2022-07-21 01:35:00|695.75|687.95|696.69|688.89|697.45|689.65|694.93|687.13|645
1658367600000|2022-07-21 01:40:00|696.68|688.88|694.64|686.84|697.14|689.34|693.62|685.82|463
1658367900000|2022-07-21 01:45:00|694.65|686.85|693.78|685.98|695.57|687.77|693.18|685.38|485
1658368200000|2022-07-21 01:50:00|693.77|685.97|689.06|681.26|693.77|685.97|687.91|680.11|744
1658368500000|2022-07-21 01:55:00|689.09|681.29|690.56|682.76|690.83|683.03|688.86|681.06|521
1658368800000|2022-07-21 02:00:00|690.57|682.77|691.49|683.69|691.93|684.13|689.98|682.18|501
1658369100000|2022-07-21 02:05:00|691.55|683.75|691.46|683.66|692.46|684.66|690.87|683.07|500
1658369400000|2022-07-21 02:10:00|691.49|683.69|692.61|684.81|692.67|684.87|689.33|681.53|488
1658369700000|2022-07-21 02:15:00|692.68|684.88|692.75|684.95|694.18|686.38|692.27|684.47|473
1658370000000|2022-07-21 02:20:00|692.74|684.94|686.83|679.03|692.83|685.03|686.83|679.03|651
1658370300000|2022-07-21 02:25:00|686.86|679.06|682.57|674.77|687.93|680.13|681.59|673.79|651
1658370600000|2022-07-21 02:30:00|682.56|674.76|686.44|678.64|686.63|678.83|681.75|673.95|798
1658370900000|2022-07-21 02:35:00|686.42|678.62|681.71|673.91|686.83|679.03|681.66|673.86|602
1658371200000|2022-07-21 02:40:00|681.76|673.96|681.83|674.03|684.09|676.29|681.55|673.75|706
1658371500000|2022-07-21 02:45:00|681.81|674.01|678.61|670.81|682.84|675.04|677.51|669.71|883
1658371800000|2022-07-21 02:50:00|678.59|670.79|678.77|670.97|680.05|672.25|677.81|670.01|821
1658372100000|2022-07-21 02:55:00|678.76|670.96|675.19|667.39|678.93|671.13|674.99|667.19|887
1658372400000|2022-07-21 03:00:00|675.18|667.38|675.17|667.37|675.79|667.99|671.33|663.53|846
1658372700000|2022-07-21 03:05:00|675.18|667.38|674.67|666.87|676.64|668.84|673.42|665.62|705
1658373000000|2022-07-21 03:10:00|674.69|666.89|674.55|666.75|676.02|668.22|673.43|665.63|701
1658373300000|2022-07-21 03:15:00|674.54|666.74|677.2|669.4|677.2|669.4|673.93|666.13|642
1658373600000|2022-07-21 03:20:00|677.18|669.38|675.56|667.76|678.4|670.6|675.53|667.73|578
1658373900000|2022-07-21 03:25:00|675.6|667.8|674.18|666.38|676.45|668.65|674.17|666.37|438
1658374200000|2022-07-21 03:30:00|674.22|666.42|675.87|668.07|675.89|668.09|673.37|665.57|556
1658374500000|2022-07-21 03:35:00|675.9|668.1|677.99|670.19|678.54|670.74|675.44|667.64|519
1658374800000|2022-07-21 03:40:00|677.98|670.18|675.72|667.92|678.02|670.22|675.26|667.46|462
1658375100000|2022-07-21 03:45:00|675.71|667.91|677.82|670.02|678.05|670.25|675.01|667.21|546
1658375400000|2022-07-21 03:50:00|677.83|670.03|677.11|669.31|677.93|670.13|675.61|667.81|413
1658375700000|2022-07-21 03:55:00|677.16|669.36|675.26|667.46|677.23|669.43|675.15|667.35|520
1658376000000|2022-07-21 04:00:00|675.25|667.45|674.67|666.87|678.75|670.95|674.67|666.87|626
1658376300000|2022-07-21 04:05:00|674.74|666.94|670.5|662.7|674.74|666.94|668.81|661.01|930
1658376600000|2022-07-21 04:10:00|670.46|662.66|673.09|665.29|673.82|666.02|670.33|662.53|710
1658376900000|2022-07-21 04:15:00|673.08|665.28|676.3|668.5|676.46|668.66|673|665.2|688
1658377200000|2022-07-21 04:20:00|676.28|668.48|674.78|666.98|677.1|669.3|674.67|666.87|552
1658377500000|2022-07-21 04:25:00|674.8|667|675.41|667.61|676.78|668.98|674.19|666.39|605
1658377800000|2022-07-21 04:30:00|675.42|667.62|679.67|671.87|679.99|672.19|675.05|667.25|756
1658378100000|2022-07-21 04:35:00|679.65|671.85|679.64|671.84|679.95|672.15|678.37|670.57|500
1658378400000|2022-07-21 04:40:00|679.63|671.83|680.3|672.5|680.87|673.07|679.62|671.82|597
1658378700000|2022-07-21 04:45:00|680.29|672.49|682.06|674.26|682.72|674.92|680.24|672.44|566
1658379000000|2022-07-21 04:50:00|682.08|674.28|681.55|673.75|682.35|674.55|680.66|672.86|463
1658379300000|2022-07-21 04:55:00|681.56|673.76|680.84|673.04|681.78|673.98|680.61|672.81|524
1658379600000|2022-07-21 05:00:00|680.81|673.01|680.82|673.02|681.75|673.95|680.58|672.78|492
1658379900000|2022-07-21 05:05:00|680.83|673.03|681.08|673.28|682|674.2|679.32|671.52|485
1658380200000|2022-07-21 05:10:00|681|673.2|679.44|671.64|681.02|673.22|678.93|671.13|376
1658380500000|2022-07-21 05:15:00|679.47|671.67|682.32|674.52|682.58|674.78|679.32|671.52|483
1658380800000|2022-07-21 05:20:00|682.34|674.54|681.35|673.55|682.34|674.54|681.13|673.33|401
1658381100000|2022-07-21 05:25:00|681.36|673.56|679.71|671.91|681.7|673.9|679.61|671.81|502
1658381400000|2022-07-21 05:30:00|679.72|671.92|680.14|672.34|680.45|672.65|678.87|671.07|454
1658381700000|2022-07-21 05:35:00|680.13|672.33|683.31|675.51|683.31|675.51|678.69|670.89|571
1658382000000|2022-07-21 05:40:00|683.3|675.5|681.96|674.16|684.86|677.06|681.76|673.96|536
1658382300000|2022-07-21 05:45:00|681.97|674.17|681.15|673.35|682.52|674.72|680.68|672.88|428
1658382600000|2022-07-21 05:50:00|681.14|673.34|682.74|674.94|683.94|676.14|681.11|673.31|486
1658382900000|2022-07-21 05:55:00|682.75|674.95|681.36|673.56|683.27|675.47|679.22|671.42|669
1658383200000|2022-07-21 06:00:00|681.35|673.55|681.08|673.28|681.54|673.74|680.48|672.68|482
1658383500000|2022-07-21 06:05:00|681.11|673.31|682.13|674.33|682.31|674.51|680.84|673.04|522
1658383800000|2022-07-21 06:10:00|682.15|674.35|681.65|673.85|682.26|674.46|681.18|673.38|454
1658384100000|2022-07-21 06:15:00|681.66|673.86|681|673.2|682.11|674.31|681|673.2|511
1658384400000|2022-07-21 06:20:00|680.98|673.18|680.69|672.89|681.67|673.87|680.4|672.6|542
1658384700000|2022-07-21 06:25:00|680.77|672.97|679.28|671.48|681.08|673.28|679.11|671.31|511
1658385000000|2022-07-21 06:30:00|679.3|671.5|678.17|670.37|679.3|671.5|676.95|669.15|561
1658385300000|2022-07-21 06:35:00|678.15|670.35|680.17|672.37|680.7|672.9|678.03|670.23|551
1658385600000|2022-07-21 06:40:00|680.18|672.38|680.41|672.61|680.99|673.19|678.48|670.68|538
1658385900000|2022-07-21 06:45:00|680.4|672.6|677.77|669.97|680.57|672.77|677.65|669.85|585
1658386200000|2022-07-21 06:50:00|677.76|669.96|679.35|671.55|679.43|671.63|677.75|669.95|527
1658386500000|2022-07-21 06:55:00|679.43|671.63|678.19|670.39|679.5|671.7|677.84|670.04|416
1658386800000|2022-07-21 07:00:00|678.27|670.47|679.23|671.43|679.25|671.45|678.02|670.22|504
1658387100000|2022-07-21 07:05:00|679.13|671.33|682.93|675.13|683.08|675.28|677.76|669.96|643
1658387400000|2022-07-21 07:10:00|682.97|675.17|684.18|676.38|684.65|676.85|682.81|675.01|598
1658387700000|2022-07-21 07:15:00|684.17|676.37|688.4|680.6|688.58|680.78|682.85|675.05|708
1658388000000|2022-07-21 07:20:00|688.41|680.61|686.64|678.84|688.57|680.77|686.5|678.7|591
1658388300000|2022-07-21 07:25:00|686.66|678.86|687.91|680.11|688.67|680.87|686.12|678.32|642
1658388600000|2022-07-21 07:30:00|687.92|680.12|686.34|678.54|688.19|680.39|685.95|678.15|464
1658388900000|2022-07-21 07:35:00|686.29|678.49|688.65|680.85|688.74|680.94|685.65|677.85|559
1658389200000|2022-07-21 07:40:00|688.66|680.86|686.36|678.56|689|681.2|686.04|678.24|479
1658389500000|2022-07-21 07:45:00|686.31|678.51|685.86|678.06|686.92|679.12|685.73|677.93|425
1658389800000|2022-07-21 07:50:00|685.85|678.05|685.7|677.9|685.98|678.18|684.73|676.93|510
1658390100000|2022-07-21 07:55:00|685.71|677.91|684.52|676.72|685.82|678.02|684.24|676.44|540
1658390400000|2022-07-21 08:00:00|684.53|676.73|686.01|678.21|686.76|678.96|683.97|676.17|615
1658390700000|2022-07-21 08:05:00|686|678.2|684.67|676.87|686.03|678.23|683.51|675.71|511
1658391000000|2022-07-21 08:10:00|684.66|676.86|681.91|674.11|684.97|677.17|681.68|673.88|447
1658391300000|2022-07-21 08:15:00|681.94|674.14|682.01|674.21|683.97|676.17|681.81|674.01|512
1658391600000|2022-07-21 08:20:00|682.04|674.24|680.87|673.07|682.86|675.06|680.82|673.02|603
1658391900000|2022-07-21 08:25:00|680.88|673.08|681.92|674.12|682.15|674.35|680.53|672.73|513
1658392200000|2022-07-21 08:30:00|681.9|674.1|684.67|676.87|684.73|676.93|681.71|673.91|457
1658392500000|2022-07-21 08:35:00|684.63|676.83|684.06|676.26|685.34|677.54|683.82|676.02|517
1658392800000|2022-07-21 08:40:00|684.07|676.27|681.27|673.47|684.49|676.69|681.26|673.46|701
1658393100000|2022-07-21 08:45:00|681.26|673.46|681.1|673.3|682|674.2|678.77|670.97|614
1658393400000|2022-07-21 08:50:00|681.18|673.38|683.35|675.55|684.45|676.65|681.12|673.32|617
1658393700000|2022-07-21 08:55:00|683.33|675.53|683.85|676.05|683.85|676.05|682.79|674.99|510
1658394000000|2022-07-21 09:00:00|683.86|676.06|684.33|676.53|684.42|676.62|683.54|675.74|421
1658394300000|2022-07-21 09:05:00|684.37|676.57|684.64|676.84|687.03|679.23|684.05|676.25|631
1658394600000|2022-07-21 09:10:00|684.65|676.85|686.21|678.41|686.76|678.96|684.63|676.83|542
1658394900000|2022-07-21 09:15:00|686.19|678.39|687.16|679.36|687.49|679.69|686.19|678.39|572
1658395200000|2022-07-21 09:20:00|687.14|679.34|685.8|678|687.35|679.55|684.88|677.08|410
1658395500000|2022-07-21 09:25:00|685.81|678.01|686.13|678.33|687.4|679.6|685.81|678.01|445
1658395800000|2022-07-21 09:30:00|686.12|678.32|686.35|678.55|687.86|680.06|685.8|678|381
1658396100000|2022-07-21 09:35:00|686.25|678.45|685.6|677.8|686.42|678.62|685.22|677.42|314
1658396400000|2022-07-21 09:40:00|685.58|677.78|685.94|678.14|686.62|678.82|684.38|676.58|501
1658396700000|2022-07-21 09:45:00|685.97|678.17|685.97|678.17|686.86|679.06|685.68|677.88|381
1658397000000|2022-07-21 09:50:00|686.11|678.31|687.2|679.4|687.26|679.46|684.71|676.91|504
1658397300000|2022-07-21 09:55:00|687.18|679.38|687.09|679.29|687.49|679.69|686.65|678.85|449
1658397600000|2022-07-21 10:00:00|687.07|679.27|688.15|680.35|688.48|680.68|686.66|678.86|574
1658397900000|2022-07-21 10:05:00|688.05|680.25|686.6|678.8|688.15|680.35|685.69|677.89|456
1658398200000|2022-07-21 10:10:00|686.62|678.82|687.48|679.68|687.78|679.98|686.58|678.78|513
1658398500000|2022-07-21 10:15:00|687.51|679.71|684.93|677.13|688.51|680.71|684.57|676.77|556
1658398800000|2022-07-21 10:20:00|684.92|677.12|683.87|676.07|685.15|677.35|683.73|675.93|494
1658399100000|2022-07-21 10:25:00|683.82|676.02|684.3|676.5|684.36|676.56|683.69|675.89|374
1658399400000|2022-07-21 10:30:00|684.37|676.57|683.5|675.7|684.61|676.81|683.01|675.21|463
1658399700000|2022-07-21 10:35:00|683.48|675.68|683.04|675.24|683.48|675.68|682.8|675|426
1658400000000|2022-07-21 10:40:00|683.03|675.23|683.16|675.36|683.3|675.5|682.44|674.64|337
1658400300000|2022-07-21 10:45:00|683.17|675.37|683.18|675.38|683.37|675.57|682.28|674.48|351
1658400600000|2022-07-21 10:50:00|683.17|675.37|681.7|673.9|684.37|676.57|681.32|673.52|443
1658400900000|2022-07-21 10:55:00|681.68|673.88|679.85|672.05|681.74|673.94|679.55|671.75|520
1658401200000|2022-07-21 11:00:00|679.86|672.06|681.51|673.71|681.69|673.89|679.77|671.97|572
1658401500000|2022-07-21 11:05:00|681.53|673.73|682.41|674.61|683.28|675.48|680.81|673.01|486
1658401800000|2022-07-21 11:10:00|682.45|674.65|676.2|668.4|682.53|674.73|676.2|668.4|637
1658402100000|2022-07-21 11:15:00|676.19|668.39|680.05|672.25|680.96|673.16|675.05|667.25|777
1658402400000|2022-07-21 11:20:00|680.04|672.24|678.85|671.05|680.96|673.16|678.78|670.98|603
1658402700000|2022-07-21 11:25:00|678.86|671.06|676.44|668.64|679.82|672.02|673.56|665.76|715
1658403000000|2022-07-21 11:30:00|676.45|668.65|679.47|671.67|679.76|671.96|676.4|668.6|726
1658403300000|2022-07-21 11:35:00|679.25|671.45|676.95|669.15|680.79|672.99|676.76|668.96|757
1658403600000|2022-07-21 11:40:00|676.96|669.16|678.62|670.82|678.62|670.82|676.81|669.01|687
1658403900000|2022-07-21 11:45:00|678.61|670.81|680.25|672.45|680.67|672.87|678.57|670.77|605
1658404200000|2022-07-21 11:50:00|680.24|672.44|678.82|671.02|680.28|672.48|678.3|670.5|483
1658404500000|2022-07-21 11:55:00|678.83|671.03|680.19|672.39|680.55|672.75|678.68|670.88|484
1658404800000|2022-07-21 12:00:00|680.12|672.32|678.68|670.88|681.63|673.83|678.65|670.85|682
1658405100000|2022-07-21 12:05:00|678.69|670.89|680.58|672.78|682.09|674.29|677.05|669.25|741
1658405400000|2022-07-21 12:10:00|680.61|672.81|682.46|674.66|683.39|675.59|680.48|672.68|652
1658405700000|2022-07-21 12:15:00|682.45|674.65|685.36|677.56|685.76|677.96|680.55|672.75|909
1658406000000|2022-07-21 12:20:00|685.37|677.57|686.92|679.12|689.57|681.77|685.1|677.3|783
1658406300000|2022-07-21 12:25:00|686.91|679.11|686.21|678.41|687.08|679.28|685.67|677.87|538
1658406600000|2022-07-21 12:30:00|686.18|678.38|688.99|681.19|689.77|681.97|686|678.2|733
1658406900000|2022-07-21 12:35:00|688.98|681.18|691.02|683.22|691.3|683.5|688.11|680.31|557
1658407200000|2022-07-21 12:40:00|691.05|683.25|690.91|683.11|691.97|684.17|689.75|681.95|654
1658407500000|2022-07-21 12:45:00|690.89|683.09|689.24|681.44|690.97|683.17|689.17|681.37|532
1658407800000|2022-07-21 12:50:00|689.22|681.42|686|678.2|689.86|682.06|685.98|678.18|572
1658408100000|2022-07-21 12:55:00|686.02|678.22|688.32|680.52|688.5|680.7|684.78|676.98|667
1658408400000|2022-07-21 13:00:00|688.34|680.54|686.63|678.83|688.5|680.7|686.42|678.62|605
1658408700000|2022-07-21 13:05:00|686.66|678.86|688.91|681.11|690.45|682.65|686.52|678.72|698
1658409000000|2022-07-21 13:10:00|688.76|680.96|690.83|683.03|690.88|683.08|688.65|680.85|629
1658409300000|2022-07-21 13:15:00|690.84|683.04|690.53|682.73|693.83|686.03|689.75|681.95|718
1658409600000|2022-07-21 13:20:00|690.54|682.74|693.42|685.62|694.43|686.63|689.04|681.24|652
1658409900000|2022-07-21 13:25:00|693.45|685.65|694.04|686.24|694.99|687.19|693.33|685.53|496
1658410200000|2022-07-21 13:30:00|694.05|686.25|689.72|681.92|696.48|688.68|689.56|681.76|986
1658410500000|2022-07-21 13:35:00|689.7|681.9|692.92|685.12|692.95|685.15|687.62|679.82|946
1658410800000|2022-07-21 13:40:00|692.94|685.14|689.93|682.13|694.45|686.65|689.93|682.13|887
1658411100000|2022-07-21 13:45:00|690.23|682.43|690.94|683.14|691.96|684.16|688.83|681.03|874
1658411400000|2022-07-21 13:50:00|690.98|683.18|693.4|685.6|693.4|685.6|689.08|681.28|820
1658411700000|2022-07-21 13:55:00|693.24|685.44|691.63|683.83|693.78|685.98|691.63|683.83|730
1658412000000|2022-07-21 14:00:00|691.6|683.8|687.65|679.85|693.25|685.45|687.65|679.85|792
1658412300000|2022-07-21 14:05:00|687.64|679.84|686.73|678.93|688.39|680.59|686.37|678.57|720
1658412600000|2022-07-21 14:10:00|686.72|678.92|684.78|676.98|687.36|679.56|683.43|675.63|727
1658412900000|2022-07-21 14:15:00|684.79|676.99|687.27|679.47|688.44|680.64|684.17|676.37|729
1658413200000|2022-07-21 14:20:00|687.26|679.46|684.18|676.38|687.85|680.05|683.89|676.09|756
1658413500000|2022-07-21 14:25:00|684.19|676.39|680.27|672.47|684.19|676.39|677.72|669.92|846
1658413800000|2022-07-21 14:30:00|680.31|672.51|677.45|669.65|680.92|673.12|677.41|669.61|812
1658414100000|2022-07-21 14:35:00|677.46|669.66|681.24|673.44|683.04|675.24|677.46|669.66|783
1658414400000|2022-07-21 14:40:00|681.22|673.42|681.86|674.06|683.25|675.45|681.01|673.21|706
1658414700000|2022-07-21 14:45:00|681.87|674.07|681.91|674.11|682.29|674.49|680.94|673.14|662
1658415000000|2022-07-21 14:50:00|681.96|674.16|684.24|676.44|684.5|676.7|681.69|673.89|574
1658415300000|2022-07-21 14:55:00|684.29|676.49|684.88|677.08|685.25|677.45|683.89|676.09|552
1658415600000|2022-07-21 15:00:00|684.87|677.07|687.5|679.7|687.51|679.71|684.7|676.9|645
1658415900000|2022-07-21 15:05:00|687.51|679.71|686.38|678.58|688.09|680.29|685.87|678.07|609
1658416200000|2022-07-21 15:10:00|686.41|678.61|687.15|679.35|687.15|679.35|684.95|677.15|635
1658416500000|2022-07-21 15:15:00|687.16|679.36|687.94|680.14|688.39|680.59|686.02|678.22|551
1658416800000|2022-07-21 15:20:00|687.93|680.13|685.49|677.69|688.28|680.48|685.37|677.57|530
1658417100000|2022-07-21 15:25:00|685.45|677.65|687.71|679.91|688.01|680.21|685.39|677.59|531
1658417400000|2022-07-21 15:30:00|687.72|679.92|689.26|681.46|689.29|681.49|687|679.2|641
1658417700000|2022-07-21 15:35:00|689.25|681.45|686.88|679.08|689.47|681.67|686.85|679.05|549
1658418000000|2022-07-21 15:40:00|686.9|679.1|687.63|679.83|688.07|680.27|686.86|679.06|523
1658418300000|2022-07-21 15:45:00|687.64|679.84|685.87|678.07|688.21|680.41|685.62|677.82|501
1658418600000|2022-07-21 15:50:00|685.86|678.06|687.66|679.86|687.66|679.86|685.83|678.03|519
1658418900000|2022-07-21 15:55:00|687.7|679.9|687.88|680.08|688.33|680.53|687.54|679.74|469
1658419200000|2022-07-21 16:00:00|687.86|680.06|691.72|683.92|691.72|683.92|687.2|679.4|789
1658419500000|2022-07-21 16:05:00|691.71|683.91|694.65|686.85|694.78|686.98|691.5|683.7|705
1658419800000|2022-07-21 16:10:00|694.69|686.89|696.8|689|697.52|689.72|693.99|686.19|850
1658420100000|2022-07-21 16:15:00|696.87|689.07|701.15|693.35|701.52|693.72|696.79|688.99|850
1658420400000|2022-07-21 16:20:00|701.06|693.26|700.2|692.4|701.14|693.34|698.57|690.77|744
1658420700000|2022-07-21 16:25:00|700.21|692.41|702.82|695.02|702.82|695.02|699.61|691.81|751
1658421000000|2022-07-21 16:30:00|702.83|695.03|700.99|693.19|705.97|698.17|700.89|693.09|823
1658421300000|2022-07-21 16:35:00|700.97|693.17|701.21|693.41|701.92|694.12|700.21|692.41|685
1658421600000|2022-07-21 16:40:00|701.18|693.38|698.98|691.18|702.17|694.37|698.62|690.82|635
1658421900000|2022-07-21 16:45:00|698.97|691.17|702.5|694.7|702.77|694.97|698.73|690.93|610
1658422200000|2022-07-21 16:50:00|702.42|694.62|702.8|695|703.65|695.85|701.9|694.1|643
1658422500000|2022-07-21 16:55:00|702.82|695.02|703.4|695.6|704.13|696.33|702.28|694.48|554
1658422800000|2022-07-21 17:00:00|703.39|695.59|706.18|698.38|706.19|698.39|703.18|695.38|580
1658423100000|2022-07-21 17:05:00|706.19|698.39|706.98|699.18|707.83|700.03|705.79|697.99|706
1658423400000|2022-07-21 17:10:00|706.97|699.17|703.79|695.99|706.98|699.18|703.7|695.9|637
1658423700000|2022-07-21 17:15:00|703.8|696|703.42|695.62|705.38|697.58|703.37|695.57|667
1658424000000|2022-07-21 17:20:00|703.41|695.61|701.23|693.43|703.68|695.88|701.17|693.37|602
1658424300000|2022-07-21 17:25:00|701.22|693.42|699.99|692.19|701.63|693.83|699.62|691.82|654
1658424600000|2022-07-21 17:30:00|700|692.2|697.35|689.55|701.19|693.39|696.68|688.88|800
1658424900000|2022-07-21 17:35:00|697.46|689.66|699.39|691.59|699.47|691.67|697.1|689.3|709
1658425200000|2022-07-21 17:40:00|699.38|691.58|699.04|691.24|700.11|692.31|698.63|690.83|609
1658425500000|2022-07-21 17:45:00|699.05|691.25|696.54|688.74|699.11|691.31|696.54|688.74|588
1658425800000|2022-07-21 17:50:00|696.53|688.73|695.18|687.38|696.95|689.15|694.41|686.61|638
1658426100000|2022-07-21 17:55:00|695.14|687.34|696.1|688.3|696.5|688.7|694.89|687.09|471
1658426400000|2022-07-21 18:00:00|696.11|688.31|697.05|689.25|697.3|689.5|695.93|688.13|558
1658426700000|2022-07-21 18:05:00|697.07|689.27|700.54|692.74|700.87|693.07|697.05|689.25|598
1658427000000|2022-07-21 18:10:00|700.46|692.66|699.36|691.56|700.98|693.18|699.27|691.47|551
1658427300000|2022-07-21 18:15:00|699.37|691.57|700.56|692.76|700.66|692.86|698.97|691.17|542
1658427600000|2022-07-21 18:20:00|700.58|692.78|698.14|690.34|700.66|692.86|698.14|690.34|378
1658427900000|2022-07-21 18:25:00|698.15|690.35|697.02|689.22|698.15|690.35|696.34|688.54|413
1658428200000|2022-07-21 18:30:00|697.03|689.23|695.21|687.41|697.95|690.15|695.21|687.41|526
1658428500000|2022-07-21 18:35:00|695.2|687.4|696.95|689.15|697.42|689.62|694.83|687.03|460
1658428800000|2022-07-21 18:40:00|696.94|689.14|695.71|687.91|697.44|689.64|695.6|687.8|540
1658429100000|2022-07-21 18:45:00|695.72|687.92|697.74|689.94|697.9|690.1|695.64|687.84|507
1658429400000|2022-07-21 18:50:00|697.73|689.93|697.54|689.74|697.88|690.08|696.87|689.07|474
1658429700000|2022-07-21 18:55:00|697.52|689.72|696.99|689.19|697.6|689.8|696.67|688.87|426
1658430000000|2022-07-21 19:00:00|697.02|689.22|699.42|691.62|700.37|692.57|696.95|689.15|553
1658430300000|2022-07-21 19:05:00|699.41|691.61|700.7|692.9|701.5|693.7|699.22|691.42|569
1658430600000|2022-07-21 19:10:00|700.77|692.97|703.67|695.87|703.86|696.06|700.77|692.97|528
1658430900000|2022-07-21 19:15:00|703.66|695.86|703.18|695.38|703.96|696.16|702.92|695.12|457
1658431200000|2022-07-21 19:20:00|703.21|695.41|702.06|694.26|703.72|695.92|701.99|694.19|433
1658431500000|2022-07-21 19:25:00|702.05|694.25|702.75|694.95|703.77|695.97|702.05|694.25|379
1658431800000|2022-07-21 19:30:00|702.71|694.91|700.21|692.41|703.33|695.53|700.1|692.3|569
1658432100000|2022-07-21 19:35:00|700.23|692.43|700.18|692.38|701.06|693.26|699.96|692.16|455
1658432400000|2022-07-21 19:40:00|700.17|692.37|701.92|694.12|701.94|694.14|700.09|692.29|425
1658432700000|2022-07-21 19:45:00|701.91|694.11|703.63|695.83|703.94|696.14|701.8|694|563
1658433000000|2022-07-21 19:50:00|703.62|695.82|703.97|696.17|704.43|696.63|703.43|695.63|446
1658433300000|2022-07-21 19:55:00|703.94|696.14|705.87|698.07|705.87|698.07|703.47|695.67|574
1658433600000|2022-07-21 20:00:00|705.89|698.09|708.84|701.04|708.84|701.04|705.56|697.76|632
1658433900000|2022-07-21 20:05:00|708.82|701.02|708.72|700.92|708.83|701.03|706.66|698.86|575
1658434200000|2022-07-21 20:10:00|708.71|700.91|707.71|699.91|708.8|701|706.03|698.23|584
1658434500000|2022-07-21 20:15:00|707.65|699.85|704.24|696.44|708.96|701.16|703.86|696.06|662
1658434800000|2022-07-21 20:20:00|704.25|696.45|703.44|695.64|705.01|697.21|702.37|694.57|459
1658435100000|2022-07-21 20:25:00|703.41|695.61|704.1|696.3|705.65|697.85|702.96|695.16|523
1658435400000|2022-07-21 20:30:00|704.09|696.29|704.96|697.16|704.96|697.16|703.11|695.31|489
1658435700000|2022-07-21 20:35:00|704.97|697.17|704.74|696.94|706.46|698.66|704.6|696.8|473
1658436000000|2022-07-21 20:40:00|704.72|696.92|707.12|699.32|708.74|700.94|704.7|696.9|595
1658436300000|2022-07-21 20:45:00|707.13|699.33|705.14|697.34|707.39|699.59|704.04|696.24|619
1658436600000|2022-07-21 20:50:00|705.11|697.31|706.19|698.39|707.55|699.75|704.91|697.11|451
1658436900000|2022-07-21 20:55:00|706.22|698.42|704.89|697.09|706.43|698.63|704.45|696.65|488
1658437200000|2022-07-21 21:00:00|704.88|697.08|704.97|697.17|705.27|697.47|704.65|696.85|431
1658437500000|2022-07-21 21:05:00|704.96|697.16|706.02|698.22|706.14|698.34|704.21|696.41|408
1658437800000|2022-07-21 21:10:00|706.03|698.23|704.62|696.82|706.06|698.26|704.14|696.34|391
1658438100000|2022-07-21 21:15:00|704.61|696.81|705.68|697.88|705.92|698.12|704.56|696.76|281
1658438400000|2022-07-21 21:20:00|705.69|697.89|706.28|698.48|706.54|698.74|705.69|697.89|318
1658438700000|2022-07-21 21:25:00|706.29|698.49|707.73|699.93|707.89|700.09|706.26|698.46|319
1658439000000|2022-07-21 21:30:00|707.72|699.92|705.66|697.86|707.76|699.96|705.61|697.81|378
1658439300000|2022-07-21 21:35:00|705.65|697.85|705.19|697.39|705.68|697.88|705.15|697.35|180
1658439600000|2022-07-21 21:40:00|705.17|697.37|705.79|697.99|706.23|698.43|705.12|697.32|339
1658439900000|2022-07-21 21:45:00|705.68|697.88|704.89|697.09|705.93|698.13|704.73|696.93|306
1658440200000|2022-07-21 21:50:00|704.88|697.08|706.62|698.82|706.77|698.97|704.83|697.03|290
1658440500000|2022-07-21 21:55:00|706.64|698.84|705.99|698.19|706.71|698.91|705.56|697.76|380
1658440800000|2022-07-21 22:00:00|706|698.2|703.28|695.48|706.25|698.45|702.94|695.14|608
1658441100000|2022-07-21 22:05:00|703.3|695.5|700.09|692.29|703.3|695.5|697.63|689.83|691
1658441400000|2022-07-21 22:10:00|700.08|692.28|699.12|691.32|700.96|693.16|698.84|691.04|651
1658441700000|2022-07-21 22:15:00|699.13|691.33|699.93|692.13|700.54|692.74|698.66|690.86|579
1658442000000|2022-07-21 22:20:00|699.94|692.14|700.51|692.71|701.6|693.8|699.68|691.88|413
1658442300000|2022-07-21 22:25:00|700.5|692.7|700.33|692.53|700.76|692.96|698.58|690.78|608
1658442600000|2022-07-21 22:30:00|700.35|692.55|701.39|693.59|701.47|693.67|700.28|692.48|479
1658442900000|2022-07-21 22:35:00|701.36|693.56|701.54|693.74|701.62|693.82|700.66|692.86|479
1658443200000|2022-07-21 22:40:00|701.55|693.75|699.86|692.06|701.55|693.75|699.08|691.28|461
1658443500000|2022-07-21 22:45:00|699.87|692.07|699.44|691.64|701.16|693.36|699.3|691.5|535
1658443800000|2022-07-21 22:50:00|699.42|691.62|699.27|691.47|699.42|691.62|697.86|690.06|474
1658444100000|2022-07-21 22:55:00|699.25|691.45|699.99|692.19|700.9|693.1|698.94|691.14|445
1658444400000|2022-07-21 23:00:00|700.01|692.21|701.45|693.65|701.54|693.74|699.53|691.73|508
1658444700000|2022-07-21 23:05:00|701.44|693.64|701.83|694.03|702.48|694.68|701.2|693.4|462
1658445000000|2022-07-21 23:10:00|701.82|694.02|701.8|694|704.97|697.17|700.81|693.01|659
1658445300000|2022-07-21 23:15:00|701.82|694.02|704.2|696.4|704.47|696.67|701.63|693.83|518
1658445600000|2022-07-21 23:20:00|704.23|696.43|703.81|696.01|704.58|696.78|703.32|695.52|444
1658445900000|2022-07-21 23:25:00|703.79|695.99|705.01|697.21|706.41|698.61|703.79|695.99|566
1658446200000|2022-07-21 23:30:00|704.99|697.19|704.35|696.55|706.67|698.87|704.34|696.54|528
1658446500000|2022-07-21 23:35:00|704.29|696.49|703.74|695.94|704.72|696.92|702.96|695.16|482
1658446800000|2022-07-21 23:40:00|703.73|695.93|702.58|694.78|703.87|696.07|701.25|693.45|490
1658447100000|2022-07-21 23:45:00|702.56|694.76|702.75|694.95|702.93|695.13|701.72|693.92|494
1658447400000|2022-07-21 23:50:00|702.73|694.93|702.03|694.23|703.8|696|701.96|694.16|565
1658447700000|2022-07-21 23:55:00|702.02|694.22|703.38|695.58|705|697.2|702|694.2|584
1658448000000|2022-07-22 00:00:00|703.37|695.57|700.13|692.33|703.91|696.11|700.12|692.32|584
1658448300000|2022-07-22 00:05:00|700.12|692.32|701.71|693.91|701.84|694.04|699.72|691.92|548
1658448600000|2022-07-22 00:10:00|701.7|693.9|707.47|699.67|707.52|699.72|701.55|693.75|677
1658448900000|2022-07-22 00:15:00|707.52|699.72|707.93|700.13|708.89|701.09|705.94|698.14|595
1658449200000|2022-07-22 00:20:00|707.82|700.02|708.15|700.35|709.07|701.27|707.36|699.56|590
1658449500000|2022-07-22 00:25:00|708.16|700.36|709.12|701.32|709.25|701.45|707.53|699.73|530
1658449800000|2022-07-22 00:30:00|709.11|701.31|712.38|704.58|712.66|704.86|708.83|701.03|662
1658450100000|2022-07-22 00:35:00|712.39|704.59|714.9|707.1|714.92|707.12|710.75|702.95|612
1658450400000|2022-07-22 00:40:00|714.93|707.13|716.06|708.26|716.64|708.84|714.78|706.98|585
1658450700000|2022-07-22 00:45:00|716.01|708.21|714.97|707.17|717.7|709.9|714.95|707.15|599
1658451000000|2022-07-22 00:50:00|714.98|707.18|715.45|707.65|716.01|708.21|714.49|706.69|502
1658451300000|2022-07-22 00:55:00|715.46|707.66|715.16|707.36|715.69|707.89|714.84|707.04|444
1658451600000|2022-07-22 01:00:00|715.14|707.34|714.49|706.69|715.47|707.67|714.45|706.65|480
1658451900000|2022-07-22 01:05:00|714.52|706.72|713.7|705.9|714.52|706.72|713.23|705.43|413
1658452200000|2022-07-22 01:10:00|713.74|705.94|713.92|706.12|717.79|709.99|713.08|705.28|669
1658452500000|2022-07-22 01:15:00|713.89|706.09|711.66|703.86|714.09|706.29|711.54|703.74|537
1658452800000|2022-07-22 01:20:00|711.59|703.79|711.8|704|711.94|704.14|710.96|703.16|407
1658453100000|2022-07-22 01:25:00|711.76|703.96|711.67|703.87|712.07|704.27|710.55|702.75|430
1658453400000|2022-07-22 01:30:00|711.69|703.89|710.21|702.41|712.29|704.49|710.18|702.38|397
1658453700000|2022-07-22 01:35:00|710.23|702.43|709.52|701.72|710.31|702.51|708.66|700.86|478
1658454000000|2022-07-22 01:40:00|709.51|701.71|709.85|702.05|710.8|703|708.61|700.81|501
1658454300000|2022-07-22 01:45:00|709.84|702.04|710.08|702.28|710.48|702.68|709.13|701.33|399
1658454600000|2022-07-22 01:50:00|710.07|702.27|708.24|700.44|711.11|703.31|708.13|700.33|483
1658454900000|2022-07-22 01:55:00|708.25|700.45|708.48|700.68|709.54|701.74|708.16|700.36|492
1658455200000|2022-07-22 02:00:00|708.53|700.73|709.78|701.98|710.97|703.17|706.65|698.85|436
1658455500000|2022-07-22 02:05:00|709.79|701.99|709.52|701.72|709.93|702.13|708.86|701.06|377
1658455800000|2022-07-22 02:10:00|709.53|701.73|704.37|696.57|709.53|701.73|703.5|695.7|694
1658456100000|2022-07-22 02:15:00|704.09|696.29|706.21|698.41|706.51|698.71|703.98|696.18|567
1658456400000|2022-07-22 02:20:00|706.24|698.44|705.7|697.9|706.24|698.44|705.11|697.31|403
1658456700000|2022-07-22 02:25:00|705.71|697.91|705.86|698.06|707.9|700.1|705.51|697.71|478
1658457000000|2022-07-22 02:30:00|705.78|697.98|707.81|700.01|707.81|700.01|704.96|697.16|494
1658457300000|2022-07-22 02:35:00|707.83|700.03|705.78|697.98|707.84|700.04|704.58|696.78|468
1658457600000|2022-07-22 02:40:00|705.72|697.92|705.43|697.63|705.95|698.15|704.72|696.92|391
1658457900000|2022-07-22 02:45:00|705.44|697.64|705.05|697.25|706.58|698.78|704.42|696.62|512
1658458200000|2022-07-22 02:50:00|705.1|697.3|706.8|699|706.95|699.15|704.92|697.12|413
1658458500000|2022-07-22 02:55:00|706.73|698.93|704.43|696.63|706.86|699.06|704.06|696.26|610
1658458800000|2022-07-22 03:00:00|704.44|696.64|704.52|696.72|705.25|697.45|704.17|696.37|546
1658459100000|2022-07-22 03:05:00|704.43|696.63|703.05|695.25|705.09|697.29|702.92|695.12|504
1658459400000|2022-07-22 03:10:00|703.04|695.24|703.91|696.11|704.1|696.3|702.11|694.31|399
1658459700000|2022-07-22 03:15:00|703.83|696.03|704.97|697.17|705.34|697.54|703.45|695.65|463
1658460000000|2022-07-22 03:20:00|704.99|697.19|704.96|697.16|705.79|697.99|704.75|696.95|428
1658460300000|2022-07-22 03:25:00|705|697.2|700.65|692.85|705.02|697.22|699.85|692.05|642
1658460600000|2022-07-22 03:30:00|700.66|692.86|701.7|693.9|702.32|694.52|699.39|691.59|531
1658460900000|2022-07-22 03:35:00|701.71|693.91|701.33|693.53|702.15|694.35|701.06|693.26|502
1658461200000|2022-07-22 03:40:00|701.32|693.52|699.85|692.05|701.82|694.02|699.41|691.61|415
1658461500000|2022-07-22 03:45:00|699.89|692.09|699.67|691.87|700.5|692.7|698.52|690.72|451
1658461800000|2022-07-22 03:50:00|699.48|691.68|700.63|692.83|700.76|692.96|699.41|691.61|391
1658462100000|2022-07-22 03:55:00|700.62|692.82|699.19|691.39|700.77|692.97|699.09|691.29|448
1658462400000|2022-07-22 04:00:00|699.2|691.4|700.45|692.65|700.73|692.93|699.19|691.39|414
1658462700000|2022-07-22 04:05:00|700.44|692.64|700.88|693.08|702.16|694.36|700.34|692.54|431
1658463000000|2022-07-22 04:10:00|700.84|693.04|700.83|693.03|700.93|693.13|700.13|692.33|359
1658463300000|2022-07-22 04:15:00|700.8|693|702.55|694.75|702.63|694.83|700.72|692.92|447
1658463600000|2022-07-22 04:20:00|702.56|694.76|702.12|694.32|702.59|694.79|701.87|694.07|348
1658463900000|2022-07-22 04:25:00|702.13|694.33|701.37|693.57|702.27|694.47|701.27|693.47|369
1658464200000|2022-07-22 04:30:00|701.36|693.56|700.2|692.4|701.53|693.73|700.1|692.3|396
1658464500000|2022-07-22 04:35:00|700.12|692.32|700.52|692.72|701.13|693.33|700.1|692.3|274
1658464800000|2022-07-22 04:40:00|700.51|692.71|698.84|691.04|700.58|692.78|694.93|687.13|661
1658465100000|2022-07-22 04:45:00|698.83|691.03|700.21|692.41|701.21|693.41|698.78|690.98|571
1658465400000|2022-07-22 04:50:00|700.16|692.36|700.62|692.82|700.99|693.19|699.96|692.16|530
1658465700000|2022-07-22 04:55:00|700.61|692.81|700.87|693.07|701.09|693.29|700.01|692.21|498
1658466000000|2022-07-22 05:00:00|700.88|693.08|701.44|693.64|702.39|694.59|700.35|692.55|524
1658466300000|2022-07-22 05:05:00|701.4|693.6|699.92|692.12|701.92|694.12|699.84|692.04|411
1658466600000|2022-07-22 05:10:00|699.94|692.14|697.76|689.96|699.95|692.15|695.82|688.02|510
1658466900000|2022-07-22 05:15:00|697.77|689.97|700.07|692.27|702.58|694.78|697.37|689.57|588
1658467200000|2022-07-22 05:20:00|700.18|692.38|701.15|693.35|702.1|694.3|698.97|691.17|706
1658467500000|2022-07-22 05:25:00|701.2|693.4|701.33|693.53|701.83|694.03|701.08|693.28|457
1658467800000|2022-07-22 05:30:00|701.32|693.52|703.61|695.81|703.78|695.98|701.2|693.4|598
1658468100000|2022-07-22 05:35:00|703.66|695.86|703.27|695.47|703.7|695.9|702.77|694.97|414
1658468400000|2022-07-22 05:40:00|703.19|695.39|702.92|695.12|704.28|696.48|702.81|695.01|450
1658468700000|2022-07-22 05:45:00|702.93|695.13|702.1|694.3|703.36|695.56|701.39|693.59|419
1658469000000|2022-07-22 05:50:00|702.09|694.29|704.65|696.85|705.72|697.92|702.06|694.26|507
1658469300000|2022-07-22 05:55:00|704.66|696.86|705.51|697.71|705.88|698.08|704.15|696.35|505
1658469600000|2022-07-22 06:00:00|705.53|697.73|705.87|698.07|706.89|699.09|705.44|697.64|567
1658469900000|2022-07-22 06:05:00|705.89|698.09|707.04|699.24|707.63|699.83|705.85|698.05|594
1658470200000|2022-07-22 06:10:00|707.06|699.26|707.07|699.27|707.58|699.78|705.97|698.17|469
1658470500000|2022-07-22 06:15:00|707.04|699.24|705.5|697.7|707.98|700.18|705.39|697.59|626
1658470800000|2022-07-22 06:20:00|705.51|697.71|705.48|697.68|706.33|698.53|705.15|697.35|437
1658471100000|2022-07-22 06:25:00|705.47|697.67|705.74|697.94|705.85|698.05|704.95|697.15|517
1658471400000|2022-07-22 06:30:00|705.64|697.84|708.46|700.66|708.86|701.06|705.39|697.59|623
1658471700000|2022-07-22 06:35:00|708.49|700.69|706.96|699.16|709.07|701.27|706.96|699.16|626
1658472000000|2022-07-22 06:40:00|706.95|699.15|707.1|699.3|707.22|699.42|706.27|698.47|561
1658472300000|2022-07-22 06:45:00|707.09|699.29|707.97|700.17|708.86|701.06|707.06|699.26|537
1658472600000|2022-07-22 06:50:00|707.99|700.19|706.94|699.14|708.12|700.32|706.52|698.72|428
1658472900000|2022-07-22 06:55:00|706.95|699.15|708.88|701.08|709.1|701.3|706.56|698.76|503
1658473200000|2022-07-22 07:00:00|708.89|701.09|707.05|699.25|708.92|701.12|706.84|699.04|475
1658473500000|2022-07-22 07:05:00|707.13|699.33|709.15|701.35|709.2|701.4|706.84|699.04|479
1658473800000|2022-07-22 07:10:00|709.14|701.34|709.36|701.56|711.47|703.67|708.63|700.83|439
1658474100000|2022-07-22 07:15:00|709.33|701.53|708.42|700.62|709.97|702.17|706.94|699.14|618
1658474400000|2022-07-22 07:20:00|708.43|700.63|708.66|700.86|709.48|701.68|708.43|700.63|483
1658474700000|2022-07-22 07:25:00|708.69|700.89|711.27|703.47|713.45|705.65|708.65|700.85|786
1658475000000|2022-07-22 07:30:00|711.28|703.48|712.62|704.82|713.54|705.74|710.62|702.82|696
1658475300000|2022-07-22 07:35:00|712.54|704.74|707.56|699.76|712.54|704.74|707.34|699.54|733
1658475600000|2022-07-22 07:40:00|707.55|699.75|704.77|696.97|707.81|700.01|704.49|696.69|565
1658475900000|2022-07-22 07:45:00|704.78|696.98|705.42|697.62|706.84|699.04|704.73|696.93|467
1658476200000|2022-07-22 07:50:00|705.41|697.61|707.32|699.52|707.32|699.52|704.16|696.36|540
1658476500000|2022-07-22 07:55:00|707.3|699.5|707.54|699.74|708.77|700.97|706.23|698.43|603
1658476800000|2022-07-22 08:00:00|707.55|699.75|706.92|699.12|707.76|699.96|706.38|698.58|561
1658477100000|2022-07-22 08:05:00|706.9|699.1|710.17|702.37|710.33|702.53|705.9|698.1|604
1658477400000|2022-07-22 08:10:00|710.18|702.38|713.69|705.89|714.74|706.94|710.09|702.29|632
1658477700000|2022-07-22 08:15:00|713.68|705.88|714.41|706.61|715.32|707.52|712.44|704.64|594
1658478000000|2022-07-22 08:20:00|714.4|706.6|714.64|706.84|716.81|709.01|714.01|706.21|596
1658478300000|2022-07-22 08:25:00|714.63|706.83|717.74|709.94|718.05|710.25|714.52|706.72|643
1658478600000|2022-07-22 08:30:00|717.69|709.89|715.85|708.05|717.91|710.11|714.57|706.77|589
1658478900000|2022-07-22 08:35:00|715.86|708.06|717.04|709.24|718.72|710.92|715.86|708.06|626
1658479200000|2022-07-22 08:40:00|717.05|709.25|715.83|708.03|717.31|709.51|715.56|707.76|603
1658479500000|2022-07-22 08:45:00|715.84|708.04|717.83|710.03|717.84|710.04|715.27|707.47|580
1658479800000|2022-07-22 08:50:00|717.92|710.12|717.19|709.39|718.1|710.3|716.46|708.66|400
1658480100000|2022-07-22 08:55:00|717.2|709.4|720.96|713.16|723.07|715.27|717.2|709.4|698
1658480400000|2022-07-22 09:00:00|721.06|713.26|725.27|717.47|727.04|719.24|720.54|712.74|933
1658480700000|2022-07-22 09:05:00|725.26|717.46|729.16|721.36|730.57|722.77|725.11|717.31|863
1658481000000|2022-07-22 09:10:00|729.17|721.37|730.32|722.52|731.97|724.17|728.77|720.97|699
1658481300000|2022-07-22 09:15:00|730.31|722.51|730.95|723.15|731.87|724.07|729.78|721.98|709
1658481600000|2022-07-22 09:20:00|730.96|723.16|731.03|723.23|731.55|723.75|728.91|721.11|719
1658481900000|2022-07-22 09:25:00|731.02|723.22|730.76|722.96|731.34|723.54|729.72|721.92|694
1658482200000|2022-07-22 09:30:00|730.77|722.97|727.47|719.67|730.84|723.04|727.35|719.55|579
1658482500000|2022-07-22 09:35:00|727.45|719.65|728.64|720.84|728.75|720.95|726.81|719.01|583
1658482800000|2022-07-22 09:40:00|728.65|720.85|726.45|718.65|728.65|720.85|725.78|717.98|623
1658483100000|2022-07-22 09:45:00|726.47|718.67|726.97|719.17|727.32|719.52|725.73|717.93|489
1658483400000|2022-07-22 09:50:00|726.96|719.16|726.53|718.73|727.91|720.11|725.83|718.03|575
1658483700000|2022-07-22 09:55:00|726.56|718.76|726.68|718.88|726.98|719.18|725.59|717.79|458
1658484000000|2022-07-22 10:00:00|726.67|718.87|728.92|721.12|728.92|721.12|726.38|718.58|570
1658484300000|2022-07-22 10:05:00|728.91|721.11|728.19|720.39|728.99|721.19|727.8|720|376
1658484600000|2022-07-22 10:10:00|728.2|720.4|727.62|719.82|729.58|721.78|727.36|719.56|408
1658484900000|2022-07-22 10:15:00|727.63|719.83|728.08|720.28|728.21|720.41|726.89|719.09|539
1658485200000|2022-07-22 10:20:00|728.05|720.25|725.28|717.48|728.79|720.99|725.24|717.44|525
1658485500000|2022-07-22 10:25:00|725.24|717.44|725.36|717.56|726.25|718.45|724.67|716.87|574
1658485800000|2022-07-22 10:30:00|725.37|717.57|726.23|718.43|726.39|718.59|724.87|717.07|458
1658486100000|2022-07-22 10:35:00|726.22|718.42|726.33|718.53|727.2|719.4|725.92|718.12|508
1658486400000|2022-07-22 10:40:00|726.34|718.54|726.28|718.48|727.11|719.31|725.07|717.27|551
1658486700000|2022-07-22 10:45:00|726.23|718.43|725.77|717.97|726.46|718.66|725.63|717.83|390
1658487000000|2022-07-22 10:50:00|725.78|717.98|725.4|717.6|725.85|718.05|723.44|715.64|599
1658487300000|2022-07-22 10:55:00|725.42|717.62|722.79|714.99|725.52|717.72|721.27|713.47|645
1658487600000|2022-07-22 11:00:00|722.75|714.95|724.83|717.03|725.04|717.24|721.95|714.15|690
1658487900000|2022-07-22 11:05:00|724.84|717.04|721.99|714.19|725.2|717.4|721.45|713.65|551
1658488200000|2022-07-22 11:10:00|721.98|714.18|723.66|715.86|723.92|716.12|721.93|714.13|484
1658488500000|2022-07-22 11:15:00|723.69|715.89|722.33|714.53|723.71|715.91|722.28|714.48|404
1658488800000|2022-07-22 11:20:00|722.32|714.52|724.05|716.25|725.13|717.33|722.32|714.52|545
1658489100000|2022-07-22 11:25:00|724.04|716.24|725.01|717.21|725.51|717.71|723.19|715.39|529
1658489400000|2022-07-22 11:30:00|725|717.2|724.03|716.23|725.21|717.41|722.9|715.1|469
1658489700000|2022-07-22 11:35:00|724.02|716.22|724.29|716.49|724.93|717.13|723.8|716|487
1658490000000|2022-07-22 11:40:00|724.28|716.48|724.63|716.83|725.61|717.81|724.07|716.27|460
1658490300000|2022-07-22 11:45:00|724.62|716.82|725.83|718.03|726.05|718.25|723.91|716.11|530
1658490600000|2022-07-22 11:50:00|725.81|718.01|725.87|718.07|726.27|718.47|725.69|717.89|476
1658490900000|2022-07-22 11:55:00|725.88|718.08|725.69|717.89|726.13|718.33|725.25|717.45|573
1658491200000|2022-07-22 12:00:00|725.7|717.9|728.34|720.54|728.37|720.57|725.34|717.54|520
1658491500000|2022-07-22 12:05:00|728.31|720.51|727.92|720.12|728.83|721.03|726.83|719.03|514
1658491800000|2022-07-22 12:10:00|727.91|720.11|729.13|721.33|729.21|721.41|727.69|719.89|354
1658492100000|2022-07-22 12:15:00|729.18|721.38|731.07|723.27|731.3|723.5|728.75|720.95|441
1658492400000|2022-07-22 12:20:00|731.06|723.26|727.28|719.48|731.06|723.26|725.94|718.14|505
1658492700000|2022-07-22 12:25:00|727.36|719.56|726.01|718.21|727.87|720.07|725.81|718.01|549
1658493000000|2022-07-22 12:30:00|726|718.2|725.05|717.25|726.66|718.86|724.68|716.88|486
1658493300000|2022-07-22 12:35:00|725.04|717.24|724.15|716.35|725.79|717.99|723.98|716.18|431
1658493600000|2022-07-22 12:40:00|724.16|716.36|723.53|715.73|724.62|716.82|723.31|715.51|466
1658493900000|2022-07-22 12:45:00|723.5|715.7|726.21|718.41|726.28|718.48|723.4|715.6|436
1658494200000|2022-07-22 12:50:00|726.24|718.44|722.87|715.07|726.83|719.03|721.83|714.03|467
1658494500000|2022-07-22 12:55:00|722.89|715.09|723.51|715.71|724.29|716.49|721.86|714.06|482
1658494800000|2022-07-22 13:00:00|723.53|715.73|723.34|715.54|723.88|716.08|722.88|715.08|492
1658495100000|2022-07-22 13:05:00|723.35|715.55|724.56|716.76|725.45|717.65|723.32|715.52|443
1658495400000|2022-07-22 13:10:00|724.58|716.78|724.98|717.18|725.55|717.75|723.95|716.15|376
1658495700000|2022-07-22 13:15:00|725|717.2|725.23|717.43|725.58|717.78|723.19|715.39|480
1658496000000|2022-07-22 13:20:00|725.22|717.42|719.38|711.58|725.31|717.51|719.28|711.48|532
1658496300000|2022-07-22 13:25:00|719.59|711.79|720.31|712.51|720.87|713.07|718.39|710.59|683
1658496600000|2022-07-22 13:30:00|720.34|712.54|717.77|709.97|721.48|713.68|717.6|709.8|912
1658496900000|2022-07-22 13:35:00|717.79|709.99|719.82|712.02|720.68|712.88|716.47|708.67|888
1658497200000|2022-07-22 13:40:00|719.83|712.03|718.97|711.17|720.72|712.92|718.91|711.11|685
1658497500000|2022-07-22 13:45:00|719.11|711.31|721.42|713.62|722.02|714.22|716.98|709.18|846
1658497800000|2022-07-22 13:50:00|721.47|713.67|719.59|711.79|724.1|716.3|719.02|711.22|847
1658498100000|2022-07-22 13:55:00|719.52|711.72|713.97|706.17|719.65|711.85|713.71|705.91|849
1658498400000|2022-07-22 14:00:00|713.98|706.18|715.08|707.28|715.54|707.74|710.45|702.65|887
1658498700000|2022-07-22 14:05:00|715.07|707.27|711.47|703.67|715.09|707.29|710.91|703.11|925
1658499000000|2022-07-22 14:10:00|711.45|703.65|714.88|707.08|715.76|707.96|711.23|703.43|846
1658499300000|2022-07-22 14:15:00|714.87|707.07|715.61|707.81|715.88|708.08|713.43|705.63|730
1658499600000|2022-07-22 14:20:00|715.6|707.8|713.04|705.24|715.69|707.89|711.39|703.59|846
1658499900000|2022-07-22 14:25:00|713.03|705.23|713.19|705.39|714.14|706.34|710.95|703.15|726
1658500200000|2022-07-22 14:30:00|713.2|705.4|714.3|706.5|715.85|708.05|713.01|705.21|838
1658500500000|2022-07-22 14:35:00|714.32|706.52|712.66|704.86|714.35|706.55|712.1|704.3|678
1658500800000|2022-07-22 14:40:00|712.67|704.87|714.08|706.28|715.16|707.36|712.58|704.78|687
1658501100000|2022-07-22 14:45:00|714.1|706.3|716.32|708.52|716.37|708.57|713.99|706.19|694
1658501400000|2022-07-22 14:50:00|716.33|708.53|719.51|711.71|719.91|712.11|716.31|708.51|684
1658501700000|2022-07-22 14:55:00|719.52|711.72|718.74|710.94|719.83|712.03|718.47|710.67|558
1658502000000|2022-07-22 15:00:00|718.75|710.95|714.15|706.35|719.6|711.8|714|706.2|754
1658502300000|2022-07-22 15:05:00|714.16|706.36|716.8|709|717.5|709.7|714.03|706.23|750
1658502600000|2022-07-22 15:10:00|716.82|709.02|716.46|708.66|717.14|709.34|716.22|708.42|584
1658502900000|2022-07-22 15:15:00|716.45|708.65|713.08|705.28|716.49|708.69|712.02|704.22|714
1658503200000|2022-07-22 15:20:00|713.03|705.23|707.06|699.26|713.07|705.27|707|699.2|724
1658503500000|2022-07-22 15:25:00|707.04|699.24|703.96|696.16|708.65|700.85|702.92|695.12|817
1658503800000|2022-07-22 15:30:00|703.97|696.17|701.14|693.34|704.09|696.29|699.71|691.91|767
1658504100000|2022-07-22 15:35:00|701.13|693.33|699.69|691.89|701.97|694.17|699.28|691.48|792
1658504400000|2022-07-22 15:40:00|699.61|691.81|699.06|691.26|701.39|693.59|698.14|690.34|747
1658504700000|2022-07-22 15:45:00|699.07|691.27|699.85|692.05|700.2|692.4|698.82|691.02|692
1658505000000|2022-07-22 15:50:00|699.88|692.08|700.43|692.63|700.63|692.83|698.21|690.41|683
1658505300000|2022-07-22 15:55:00|700.4|692.6|700.25|692.45|700.4|692.6|699.03|691.23|601
1658505600000|2022-07-22 16:00:00|700.24|692.44|700.91|693.11|700.91|693.11|698.53|690.73|710
1658505900000|2022-07-22 16:05:00|701.19|693.39|702.41|694.61|703.4|695.6|700.54|692.74|658
1658506200000|2022-07-22 16:10:00|702.42|694.62|702.48|694.68|702.9|695.1|700.48|692.68|833
1658506500000|2022-07-22 16:15:00|702.6|694.8|704.21|696.41|704.24|696.44|701.96|694.16|802
1658506800000|2022-07-22 16:20:00|704.2|696.4|704.49|696.69|704.83|697.03|703.84|696.04|699
1658507100000|2022-07-22 16:25:00|704.5|696.7|705.19|697.39|705.19|697.39|703.52|695.72|615
1658507400000|2022-07-22 16:30:00|705.18|697.38|707|699.2|707.47|699.67|704.99|697.19|571
1658507700000|2022-07-22 16:35:00|706.97|699.17|703.76|695.96|707.04|699.24|703.21|695.41|513
1658508000000|2022-07-22 16:40:00|703.77|695.97|704.18|696.38|704.77|696.97|701.26|693.46|689
1658508300000|2022-07-22 16:45:00|704.19|696.39|705.24|697.44|706.34|698.54|703.65|695.85|668
1658508600000|2022-07-22 16:50:00|705.27|697.47|705.8|698|705.83|698.03|704.9|697.1|558
1658508900000|2022-07-22 16:55:00|705.79|697.99|705.32|697.52|706.3|698.5|704.91|697.11|486
1658509200000|2022-07-22 17:00:00|705.33|697.53|704.74|696.94|705.39|697.59|703.42|695.62|514
1658509500000|2022-07-22 17:05:00|704.75|696.95|707.39|699.59|707.83|700.03|704.75|696.95|669
1658509800000|2022-07-22 17:10:00|707.34|699.54|705.19|697.39|707.75|699.95|705.07|697.27|602
1658510100000|2022-07-22 17:15:00|705.23|697.43|703.94|696.14|705.38|697.58|703.6|695.8|583
1658510400000|2022-07-22 17:20:00|703.9|696.1|703.28|695.48|704.15|696.35|702.91|695.11|571
1658510700000|2022-07-22 17:25:00|703.29|695.49|701.61|693.81|703.37|695.57|699.96|692.16|698
1658511000000|2022-07-22 17:30:00|701.59|693.79|700.98|693.18|703.21|695.41|700.81|693.01|652
1658511300000|2022-07-22 17:35:00|700.96|693.16|700.41|692.61|700.97|693.17|698.61|690.81|686
1658511600000|2022-07-22 17:40:00|700.36|692.56|700.19|692.39|700.42|692.62|697.95|690.15|756
1658511900000|2022-07-22 17:45:00|700.2|692.4|702.13|694.33|702.86|695.06|699.74|691.94|672
1658512200000|2022-07-22 17:50:00|702.04|694.24|701.3|693.5|702.04|694.24|699.44|691.64|686
1658512500000|2022-07-22 17:55:00|701.29|693.49|702.35|694.55|702.78|694.98|701.28|693.48|562
1658512800000|2022-07-22 18:00:00|702.34|694.54|700.41|692.61|702.46|694.66|699.81|692.01|629
1658513100000|2022-07-22 18:05:00|700.53|692.73|700.59|692.79|701.7|693.9|699.93|692.13|614
1658513400000|2022-07-22 18:10:00|700.57|692.77|700.34|692.54|700.97|693.17|699.86|692.06|485
1658513700000|2022-07-22 18:15:00|700.38|692.58|702.22|694.42|702.42|694.62|700.29|692.49|528
1658514000000|2022-07-22 18:20:00|702.18|694.38|702.8|695|703.98|696.18|701.7|693.9|473
1658514300000|2022-07-22 18:25:00|702.86|695.06|702.58|694.78|703.17|695.37|701.97|694.17|564
1658514600000|2022-07-22 18:30:00|702.55|694.75|704.67|696.87|704.97|697.17|701.99|694.19|594
1658514900000|2022-07-22 18:35:00|704.68|696.88|705.2|697.4|705.51|697.71|704.39|696.59|445
1658515200000|2022-07-22 18:40:00|705.23|697.43|703.65|695.85|705.39|697.59|703.47|695.67|415
1658515500000|2022-07-22 18:45:00|703.62|695.82|704.2|696.4|704.24|696.44|703.52|695.72|431
1658515800000|2022-07-22 18:50:00|704.19|696.39|704.56|696.76|705.17|697.37|704.01|696.21|483
1658516100000|2022-07-22 18:55:00|704.57|696.77|704.64|696.84|705.44|697.64|704.5|696.7|518
1658516400000|2022-07-22 19:00:00|704.65|696.85|705.15|697.35|705.62|697.82|703.96|696.16|517
1658516700000|2022-07-22 19:05:00|705.14|697.34|704.18|696.38|705.45|697.65|703.67|695.87|543
1658517000000|2022-07-22 19:10:00|704.19|696.39|705.4|697.6|705.76|697.96|703.59|695.79|485
1658517300000|2022-07-22 19:15:00|705.41|697.61|704.92|697.12|705.45|697.65|704.85|697.05|416
1658517600000|2022-07-22 19:20:00|704.91|697.11|705.57|697.77|705.91|698.11|704.79|696.99|498
1658517900000|2022-07-22 19:25:00|705.54|697.74|705.62|697.82|705.7|697.9|704.68|696.88|448
1658518200000|2022-07-22 19:30:00|705.61|697.81|691.12|683.32|705.88|698.08|689.42|681.62|859
1658518500000|2022-07-22 19:35:00|691.1|683.3|691.69|683.89|693.85|686.05|690.71|682.91|776
1658518800000|2022-07-22 19:40:00|691.7|683.9|686.66|678.86|691.94|684.14|686.56|678.76|832
1658519100000|2022-07-22 19:45:00|686.64|678.84|686.55|678.75|687.07|679.27|682.41|674.61|858
1658519400000|2022-07-22 19:50:00|686.58|678.78|682.06|674.26|687.07|679.27|681.07|673.27|762
1658519700000|2022-07-22 19:55:00|682.08|674.28|682.17|674.37|683.37|675.57|679.81|672.01|714
1658520000000|2022-07-22 20:00:00|682.19|674.39|680.82|673.02|682.31|674.51|680.06|672.26|697
1658520300000|2022-07-22 20:05:00|680.84|673.04|679.04|671.24|681.71|673.91|678.61|670.81|567
1658520600000|2022-07-22 20:10:00|679.03|671.23|681.45|673.65|681.56|673.76|678.97|671.17|561
1658520900000|2022-07-22 20:15:00|681.43|673.63|682.31|674.51|683.06|675.26|680.19|672.39|450
1658521200000|2022-07-22 20:20:00|682.26|674.46|682.33|674.53|683.14|675.34|681.75|673.95|428
1658521500000|2022-07-22 20:25:00|682.35|674.55|683.86|676.06|683.99|676.19|682.31|674.51|456
1658521800000|2022-07-22 20:30:00|683.84|676.04|684.91|677.11|685.25|677.45|683.83|676.03|504
1658522100000|2022-07-22 20:35:00|684.92|677.12|682.41|674.61|685.2|677.4|682.33|674.53|422
1658522400000|2022-07-22 20:40:00|682.43|674.63|685.05|677.25|685.07|677.27|681.72|673.92|568
1658522700000|2022-07-22 20:45:00|685|677.2|685.83|678.03|685.84|678.04|683.58|675.78|491
1658523000000|2022-07-22 20:50:00|685.81|678.01|683.66|675.86|686.21|678.41|683.6|675.8|556
1658523300000|2022-07-22 20:55:00|683.6|675.8|686.04|678.24|686.19|678.39|683.04|675.24|393
1658559600000|2022-07-23 07:00:00|701.42|693.62|701.52|693.72|702.86|695.06|700.99|693.19|531
1658559900000|2022-07-23 07:05:00|701.5|693.7|696.91|689.11|701.51|693.71|696.64|688.84|641
1658560200000|2022-07-23 07:10:00|696.9|689.1|698.54|690.74|699.01|691.21|696.7|688.9|509
1658560500000|2022-07-23 07:15:00|698.55|690.75|696.67|688.87|699.17|691.37|696.5|688.7|569
1658560800000|2022-07-23 07:20:00|696.66|688.86|697.49|689.69|697.52|689.72|696.1|688.3|365
1658561100000|2022-07-23 07:25:00|697.5|689.7|699.87|692.07|700.18|692.38|697.34|689.54|642
1658561400000|2022-07-23 07:30:00|699.86|692.06|699.99|692.19|700.62|692.82|699.49|691.69|480
1658561700000|2022-07-23 07:35:00|699.97|692.17|700.07|692.27|700.63|692.83|699.87|692.07|334
1658562000000|2022-07-23 07:40:00|699.98|692.18|699.24|691.44|699.98|692.18|699.04|691.24|493
1658562300000|2022-07-23 07:45:00|699.21|691.41|699.71|691.91|699.9|692.1|699.07|691.27|410
1658562600000|2022-07-23 07:50:00|699.72|691.92|698.85|691.05|699.74|691.94|698.74|690.94|382
1658562900000|2022-07-23 07:55:00|698.87|691.07|700.68|692.88|700.83|693.03|698.87|691.07|346
1658563200000|2022-07-23 08:00:00|700.69|692.89|702.03|694.23|702.04|694.24|700.11|692.31|423
1658563500000|2022-07-23 08:05:00|702.04|694.24|703.05|695.25|703.47|695.67|701.47|693.67|543
1658563800000|2022-07-23 08:10:00|703.16|695.36|704.22|696.42|704.75|696.95|703.03|695.23|370
1658564100000|2022-07-23 08:15:00|704.27|696.47|703.75|695.95|704.51|696.71|703.46|695.66|445
1658564400000|2022-07-23 08:20:00|703.74|695.94|703.52|695.72|704.35|696.55|702.58|694.78|570
1658564700000|2022-07-23 08:25:00|703.51|695.71|705.74|697.94|706.62|698.82|703.47|695.67|537
1658565000000|2022-07-23 08:30:00|705.73|697.93|705.21|697.41|706.16|698.36|705.08|697.28|393
1658565300000|2022-07-23 08:35:00|705.22|697.42|704.86|697.06|705.8|698|704.75|696.95|449
1658565600000|2022-07-23 08:40:00|704.87|697.07|705.03|697.23|705.45|697.65|704.62|696.82|413
1658565900000|2022-07-23 08:45:00|705.02|697.22|700.57|692.77|705.03|697.23|700.23|692.43|621
1658566200000|2022-07-23 08:50:00|700.56|692.76|695.14|687.34|700.66|692.86|695|687.2|620
1658566500000|2022-07-23 08:55:00|695.22|687.42|692.74|684.94|696.35|688.55|691.64|683.84|603
1658566800000|2022-07-23 09:00:00|692.77|684.97|692.85|685.05|695.26|687.46|692.7|684.9|669
1658567100000|2022-07-23 09:05:00|692.86|685.06|694.65|686.85|694.87|687.07|690.85|683.05|671
1658567400000|2022-07-23 09:10:00|694.64|686.84|694.96|687.16|694.97|687.17|694.08|686.28|587
1658567700000|2022-07-23 09:15:00|695.04|687.24|694.12|686.32|695.44|687.64|693.85|686.05|530
1658568000000|2022-07-23 09:20:00|694.1|686.3|693.71|685.91|694.14|686.34|692.12|684.32|511
1658568300000|2022-07-23 09:25:00|693.69|685.89|694.81|687.01|695.35|687.55|692.79|684.99|519
1658568600000|2022-07-23 09:30:00|694.83|687.03|693.59|685.79|694.94|687.14|692.95|685.15|495
1658568900000|2022-07-23 09:35:00|693.6|685.8|693.32|685.52|693.97|686.17|693.08|685.28|417
1658569200000|2022-07-23 09:40:00|693.31|685.51|694.81|687.01|694.91|687.11|693.25|685.45|489
1658569500000|2022-07-23 09:45:00|694.79|686.99|692.95|685.15|694.88|687.08|692.75|684.95|376
1658569800000|2022-07-23 09:50:00|693.01|685.21|693.34|685.54|693.35|685.55|691.89|684.09|489
1658570100000|2022-07-23 09:55:00|693.32|685.52|692.42|684.62|693.58|685.78|691.43|683.63|547
1658570400000|2022-07-23 10:00:00|692.44|684.64|692.44|684.64|692.8|685|691.97|684.17|446
1658570700000|2022-07-23 10:05:00|692.47|684.67|694.2|686.4|694.22|686.42|692.47|684.67|390
1658571000000|2022-07-23 10:10:00|694.18|686.38|694.45|686.65|694.79|686.99|694.18|686.38|396
1658571300000|2022-07-23 10:15:00|694.48|686.68|693.66|685.86|694.64|686.84|692.72|684.92|360
1658571600000|2022-07-23 10:20:00|693.71|685.91|694|686.2|695.73|687.93|693.43|685.63|421
1658571900000|2022-07-23 10:25:00|693.96|686.16|693.28|685.48|694.03|686.23|692.85|685.05|410
1658572200000|2022-07-23 10:30:00|693.27|685.47|692.01|684.21|693.58|685.78|691.66|683.86|478
1658572500000|2022-07-23 10:35:00|691.99|684.19|685.57|677.77|692.05|684.25|684.31|676.51|794
1658572800000|2022-07-23 10:40:00|685.56|677.76|685.14|677.34|686.64|678.84|684.84|677.04|676
1658573100000|2022-07-23 10:45:00|685.12|677.32|687.53|679.73|688|680.2|683.46|675.66|735
1658573400000|2022-07-23 10:50:00|687.54|679.74|685.86|678.06|687.61|679.81|685.51|677.71|533
1658573700000|2022-07-23 10:55:00|685.85|678.05|686.51|678.71|687.43|679.63|685.24|677.44|524
1658574000000|2022-07-23 11:00:00|686.47|678.67|684.77|676.97|687.02|679.22|683.66|675.86|643
1658574300000|2022-07-23 11:05:00|684.76|676.96|683.03|675.23|684.76|676.96|682.69|674.89|558
1658574600000|2022-07-23 11:10:00|683.02|675.22|679.91|672.11|683.9|676.1|679.44|671.64|595
1658574900000|2022-07-23 11:15:00|679.95|672.15|679.78|671.98|680.68|672.88|677.83|670.03|687
1658575200000|2022-07-23 11:20:00|679.79|671.99|680.31|672.51|681.29|673.49|679.78|671.98|507
1658575500000|2022-07-23 11:25:00|680.29|672.49|682.22|674.42|682.46|674.66|680.23|672.43|473
1658575800000|2022-07-23 11:30:00|682.21|674.41|681.01|673.21|682.21|674.41|680.21|672.41|539
1658576100000|2022-07-23 11:35:00|681|673.2|678.58|670.78|681.01|673.21|678.45|670.65|553
1658576400000|2022-07-23 11:40:00|678.65|670.85|677.12|669.32|679.32|671.52|675.99|668.19|628
1658576700000|2022-07-23 11:45:00|677|669.2|675.99|668.19|678.48|670.68|675.99|668.19|585
1658577000000|2022-07-23 11:50:00|676|668.2|674.39|666.59|676.59|668.79|673.3|665.5|593
1658577300000|2022-07-23 11:55:00|674.37|666.57|673.79|665.99|675.01|667.21|673.53|665.73|497
1658577600000|2022-07-23 12:00:00|673.81|666.01|671.06|663.26|673.98|666.18|670.84|663.04|748
1658577900000|2022-07-23 12:05:00|671.08|663.28|672.02|664.22|672.06|664.26|667.52|659.72|786
1658578200000|2022-07-23 12:10:00|672.01|664.21|675.2|667.4|675.95|668.15|671.84|664.04|698
1658578500000|2022-07-23 12:15:00|675.19|667.39|675.11|667.31|676.06|668.26|674.44|666.64|482
1658578800000|2022-07-23 12:20:00|675.12|667.32|676.55|668.75|676.64|668.84|674.05|666.25|481
1658579100000|2022-07-23 12:25:00|676.54|668.74|675.78|667.98|676.54|668.74|675.5|667.7|461
1658579400000|2022-07-23 12:30:00|675.77|667.97|676.35|668.55|676.94|669.14|675.25|667.45|378
1658579700000|2022-07-23 12:35:00|676.36|668.56|678.71|670.91|678.8|671|676.35|668.55|497
1658580000000|2022-07-23 12:40:00|678.75|670.95|678.01|670.21|679.6|671.8|678|670.2|384
1658580300000|2022-07-23 12:45:00|678|670.2|677.99|670.19|679.22|671.42|677.64|669.84|491
1658580600000|2022-07-23 12:50:00|677.98|670.18|677.95|670.15|678.84|671.04|677.35|669.55|412
1658580900000|2022-07-23 12:55:00|677.94|670.14|678.49|670.69|678.79|670.99|677.69|669.89|410
1658581200000|2022-07-23 13:00:00|678.48|670.68|679.38|671.58|679.38|671.58|677.96|670.16|345
1658581500000|2022-07-23 13:05:00|679.36|671.56|678.43|670.63|679.4|671.6|677.89|670.09|356
1658581800000|2022-07-23 13:10:00|678.45|670.65|680.96|673.16|680.98|673.18|678.31|670.51|422
1658582100000|2022-07-23 13:15:00|680.99|673.19|680.79|672.99|681.72|673.92|680.66|672.86|489
1658582400000|2022-07-23 13:20:00|680.76|672.96|677.74|669.94|681.16|673.36|677.06|669.26|471
1658582700000|2022-07-23 13:25:00|677.75|669.95|678.16|670.36|678.18|670.38|677.15|669.35|351
1658583000000|2022-07-23 13:30:00|678.18|670.38|678.69|670.89|678.77|670.97|677.82|670.02|324
1658583300000|2022-07-23 13:35:00|678.68|670.88|680.55|672.75|680.68|672.88|678.67|670.87|396
1658583600000|2022-07-23 13:40:00|680.57|672.77|680.42|672.62|680.86|673.06|680.01|672.21|377
1658583900000|2022-07-23 13:45:00|680.41|672.61|681.61|673.81|681.61|673.81|680.33|672.53|450
1658584200000|2022-07-23 13:50:00|681.6|673.8|682.68|674.88|682.72|674.92|681.41|673.61|479
1658584500000|2022-07-23 13:55:00|682.74|674.94|681.93|674.13|682.74|674.94|681.64|673.84|401
1658584800000|2022-07-23 14:00:00|681.92|674.12|681.4|673.6|682.36|674.56|681.4|673.6|400
1658585100000|2022-07-23 14:05:00|681.38|673.58|682.26|674.46|682.92|675.12|680.56|672.76|414
1658585400000|2022-07-23 14:10:00|682.25|674.45|680.41|672.61|682.25|674.45|680.11|672.31|315
1658585700000|2022-07-23 14:15:00|680.37|672.57|677.8|670|680.63|672.83|677.8|670|336
1658586000000|2022-07-23 14:20:00|677.79|669.99|679.94|672.14|682.03|674.23|677.74|669.94|586
1658586300000|2022-07-23 14:25:00|679.92|672.12|677.38|669.58|680.05|672.25|677.37|669.57|426
1658586600000|2022-07-23 14:30:00|677.37|669.57|677.91|670.11|678.43|670.63|677.36|669.56|398
1658586900000|2022-07-23 14:35:00|677.9|670.1|678.31|670.51|679.5|671.7|677.9|670.1|475
1658587200000|2022-07-23 14:40:00|678.3|670.5|678.64|670.84|678.78|670.98|678.1|670.3|394
1658587500000|2022-07-23 14:45:00|678.63|670.83|677.84|670.04|678.94|671.14|677.83|670.03|362
1658587800000|2022-07-23 14:50:00|677.85|670.05|674.91|667.11|677.98|670.18|674.68|666.88|466
1658588100000|2022-07-23 14:55:00|674.89|667.09|674.6|666.8|674.89|667.09|671.12|663.32|590
1658588400000|2022-07-23 15:00:00|674.61|666.81|677.86|670.06|678.06|670.26|674.52|666.72|603
1658588700000|2022-07-23 15:05:00|677.85|670.05|678.86|671.06|678.86|671.06|677.47|669.67|405
1658589000000|2022-07-23 15:10:00|678.85|671.05|680.12|672.32|680.5|672.7|678.85|671.05|413
1658589300000|2022-07-23 15:15:00|680.13|672.33|680.31|672.51|680.44|672.64|679.52|671.72|441
1658589600000|2022-07-23 15:20:00|680.28|672.48|677.68|669.88|680.6|672.8|677.54|669.74|473
1658589900000|2022-07-23 15:25:00|677.69|669.89|676.21|668.41|677.69|669.89|675.26|667.46|485
1658590200000|2022-07-23 15:30:00|676.19|668.39|678.94|671.14|679.89|672.09|674.87|667.07|623
1658590500000|2022-07-23 15:35:00|678.91|671.11|677.78|669.98|679.04|671.24|677.39|669.59|461
1658590800000|2022-07-23 15:40:00|677.82|670.02|677.46|669.66|677.92|670.12|677.22|669.42|362
1658591100000|2022-07-23 15:45:00|677.47|669.67|676.6|668.8|677.67|669.87|676.6|668.8|372
1658591400000|2022-07-23 15:50:00|676.61|668.81|678.04|670.24|678.13|670.33|676.38|668.58|479
1658591700000|2022-07-23 15:55:00|678|670.2|678.38|670.58|679.35|671.55|677.11|669.31|557
1658592000000|2022-07-23 16:00:00|678.37|670.57|677.81|670.01|679.01|671.21|676.51|668.71|482
1658592300000|2022-07-23 16:05:00|677.88|670.08|677.83|670.03|678.53|670.73|676.77|668.97|511
1658592600000|2022-07-23 16:10:00|677.82|670.02|679.89|672.09|679.95|672.15|677.68|669.88|341
1658592900000|2022-07-23 16:15:00|679.88|672.08|680.3|672.5|681.05|673.25|679.57|671.77|537
1658593200000|2022-07-23 16:20:00|680.29|672.49|680.87|673.07|680.95|673.15|679.61|671.81|486
1658593500000|2022-07-23 16:25:00|680.88|673.08|680.62|672.82|681.24|673.44|680.4|672.6|469
1658593800000|2022-07-23 16:30:00|680.63|672.83|679.15|671.35|680.63|672.83|679.09|671.29|484
1658594100000|2022-07-23 16:35:00|679.14|671.34|676.95|669.15|679.14|671.34|675.95|668.15|588
1658594400000|2022-07-23 16:40:00|676.98|669.18|679.04|671.24|680.38|672.58|676.89|669.09|634
1658594700000|2022-07-23 16:45:00|679.05|671.25|677.2|669.4|679.06|671.26|677.06|669.26|459
1658595000000|2022-07-23 16:50:00|677.26|669.46|677.56|669.76|678.17|670.37|676.45|668.65|443
1658595300000|2022-07-23 16:55:00|677.59|669.79|675.54|667.74|677.68|669.88|675.17|667.37|546
1658595600000|2022-07-23 17:00:00|675.62|667.82|677.07|669.27|677.54|669.74|673.58|665.78|611
1658595900000|2022-07-23 17:05:00|677.09|669.29|673.38|665.58|677.09|669.29|672|664.2|663
1658596200000|2022-07-23 17:10:00|673.32|665.52|671.75|663.95|673.32|665.52|671.62|663.82|637
1658596500000|2022-07-23 17:15:00|671.74|663.94|671.74|663.94|673.12|665.32|671.24|663.44|638
1658596800000|2022-07-23 17:20:00|671.73|663.93|670.13|662.33|673.06|665.26|668.66|660.86|668
1658597100000|2022-07-23 17:25:00|670.09|662.29|672.56|664.76|673.66|665.86|669.78|661.98|680
1658597400000|2022-07-23 17:30:00|672.57|664.77|668.09|660.29|672.57|664.77|666.31|658.51|742
1658597700000|2022-07-23 17:35:00|668.1|660.3|668.92|661.12|669.81|662.01|667.8|660|559
1658598000000|2022-07-23 17:40:00|668.9|661.1|666.17|658.37|669.9|662.1|666.09|658.29|659
1658598300000|2022-07-23 17:45:00|666.18|658.38|667.87|660.07|669.68|661.88|665.73|657.93|695
1658598600000|2022-07-23 17:50:00|667.86|660.06|667.27|659.47|668.26|660.46|667.11|659.31|543
1658598900000|2022-07-23 17:55:00|667.29|659.49|667.44|659.64|667.91|660.11|666.28|658.48|569
1658599200000|2022-07-23 18:00:00|667.42|659.62|667.33|659.53|668.83|661.03|666.72|658.92|609
1658599500000|2022-07-23 18:05:00|667.32|659.52|669.9|662.1|670.01|662.21|665.08|657.28|786
1658599800000|2022-07-23 18:10:00|669.86|662.06|670.96|663.16|671.19|663.39|669.71|661.91|530
1658600100000|2022-07-23 18:15:00|670.97|663.17|671.4|663.6|672.19|664.39|670.75|662.95|621
1658600400000|2022-07-23 18:20:00|671.42|663.62|671.39|663.59|671.66|663.86|670.82|663.02|450
1658600700000|2022-07-23 18:25:00|671.36|663.56|671.88|664.08|672|664.2|670.51|662.71|413
1658601000000|2022-07-23 18:30:00|671.87|664.07|671.55|663.75|671.87|664.07|671.19|663.39|240
1658601300000|2022-07-23 18:35:00|671.54|663.74|669.55|661.75|671.66|663.86|669.12|661.32|418
1658601600000|2022-07-23 18:40:00|669.52|661.72|670.1|662.3|670.24|662.44|669.25|661.45|291
1658601900000|2022-07-23 18:45:00|670.12|662.32|666.87|659.07|670.33|662.53|666.83|659.03|369
1658602200000|2022-07-23 18:50:00|666.85|659.05|668.45|660.65|668.83|661.03|666.84|659.04|584
1658602500000|2022-07-23 18:55:00|668.47|660.67|668.15|660.35|671.5|663.7|667.43|659.63|580
1658602800000|2022-07-23 19:00:00|668.14|660.34|668.57|660.77|668.57|660.77|667.38|659.58|466
1658603100000|2022-07-23 19:05:00|668.58|660.78|670.93|663.13|672.94|665.14|668.54|660.74|566
1658603400000|2022-07-23 19:10:00|670.92|663.12|669.56|661.76|672.09|664.29|667.6|659.8|657
1658603700000|2022-07-23 19:15:00|669.55|661.75|669.01|661.21|669.57|661.77|667.77|659.97|461
1658604000000|2022-07-23 19:20:00|669|661.2|669.35|661.55|670.04|662.24|668.95|661.15|405
1658604300000|2022-07-23 19:25:00|669.36|661.56|672.26|664.46|672.29|664.49|669.35|661.55|502
1658604600000|2022-07-23 19:30:00|672.27|664.47|674.16|666.36|674.16|666.36|672.01|664.21|473
1658604900000|2022-07-23 19:35:00|674.17|666.37|674.23|666.43|674.54|666.74|673.86|666.06|378
1658605200000|2022-07-23 19:40:00|674.2|666.4|675.56|667.76|675.73|667.93|674.09|666.29|396
1658605500000|2022-07-23 19:45:00|675.61|667.81|678.09|670.29|678.66|670.86|675.44|667.64|513
1658605800000|2022-07-23 19:50:00|678.07|670.27|678.24|670.44|678.86|671.06|677.93|670.13|410
1658606100000|2022-07-23 19:55:00|678.25|670.45|679|671.2|680.2|672.4|678.18|670.38|430
1658606400000|2022-07-23 20:00:00|678.99|671.19|680.04|672.24|680.28|672.48|678.09|670.29|503
1658606700000|2022-07-23 20:05:00|680.05|672.25|680.72|672.92|682.38|674.58|680.01|672.21|625
1658607000000|2022-07-23 20:10:00|680.73|672.93|681.02|673.22|681.34|673.54|679.22|671.42|463
1658607300000|2022-07-23 20:15:00|680.96|673.16|680.84|673.04|681.44|673.64|679.63|671.83|434
1658607600000|2022-07-23 20:20:00|680.83|673.03|679.85|672.05|681.14|673.34|678.67|670.87|450
1658607900000|2022-07-23 20:25:00|679.87|672.07|678.8|671|679.91|672.11|678.59|670.79|319
1658608200000|2022-07-23 20:30:00|678.78|670.98|682.07|674.27|682.39|674.59|678.52|670.72|416
1658608500000|2022-07-23 20:35:00|682.08|674.28|682.44|674.64|682.45|674.65|681.18|673.38|295
1658608800000|2022-07-23 20:40:00|682.43|674.63|681.91|674.11|682.53|674.73|681.5|673.7|270
1658609100000|2022-07-23 20:45:00|681.89|674.09|682.37|674.57|682.73|674.93|681.81|674.01|354
1658609400000|2022-07-23 20:50:00|682.38|674.58|685.77|677.97|686.02|678.22|682.38|674.58|454
1658609700000|2022-07-23 20:55:00|685.78|677.98|685.63|677.83|685.91|678.11|684.32|676.52|349
1658610000000|2022-07-23 21:00:00|685.64|677.84|685.69|677.89|686.33|678.53|685.23|677.43|394
1658610300000|2022-07-23 21:05:00|685.68|677.88|683.7|675.9|685.72|677.92|683.05|675.25|298
1658610600000|2022-07-23 21:10:00|683.72|675.92|685.17|677.37|686.16|678.36|683.45|675.65|297
1658610900000|2022-07-23 21:15:00|685.25|677.45|685.02|677.22|685.37|677.57|684.71|676.91|164
1658611200000|2022-07-23 21:20:00|685.03|677.23|684.56|676.76|685.06|677.26|684.44|676.64|328
1658611500000|2022-07-23 21:25:00|684.58|676.78|686.03|678.23|686.06|678.26|684.57|676.77|288
1658611800000|2022-07-23 21:30:00|685.99|678.19|686.32|678.52|686.72|678.92|685.87|678.07|236
1658612100000|2022-07-23 21:35:00|686.33|678.53|681.98|674.18|686.33|678.53|681.89|674.09|326
1658612400000|2022-07-23 21:40:00|681.93|674.13|683.25|675.45|683.26|675.46|681.16|673.36|239
1658612700000|2022-07-23 21:45:00|683.34|675.54|681.11|673.31|683.37|675.57|681.1|673.3|257
1658613000000|2022-07-23 21:50:00|681.13|673.33|680.17|672.37|681.13|673.33|679.91|672.11|276
1658613300000|2022-07-23 21:55:00|680.22|672.42|679.9|672.1|680.3|672.5|679.69|671.89|328
1658613600000|2022-07-23 22:00:00|679.94|672.14|682.08|674.28|682.09|674.29|679.27|671.47|393
1658613900000|2022-07-23 22:05:00|682.1|674.3|682.6|674.8|683.37|675.57|681.56|673.76|454
1658614200000|2022-07-23 22:10:00|682.57|674.77|681|673.2|682.8|675|680.98|673.18|251
1658614500000|2022-07-23 22:15:00|680.98|673.18|682.57|674.77|682.64|674.84|680.84|673.04|345
1658614800000|2022-07-23 22:20:00|682.55|674.75|687.96|680.16|688.56|680.76|682.53|674.73|640
1658615100000|2022-07-23 22:25:00|687.95|680.15|687.24|679.44|689.2|681.4|686.03|678.23|623
1658615400000|2022-07-23 22:30:00|687.37|679.57|689.38|681.58|689.9|682.1|687.37|679.57|564
1658615700000|2022-07-23 22:35:00|689.4|681.6|689.95|682.15|690.74|682.94|689.07|681.27|445
1658616000000|2022-07-23 22:40:00|689.98|682.18|688.88|681.08|690.05|682.25|688.81|681.01|415
1658616300000|2022-07-23 22:45:00|688.86|681.06|690.91|683.11|691.05|683.25|688.61|680.81|476
1658616600000|2022-07-23 22:50:00|690.89|683.09|690.8|683|691.77|683.97|690.15|682.35|479
1658616900000|2022-07-23 22:55:00|690.82|683.02|689.85|682.05|690.97|683.17|689.85|682.05|455
1658617200000|2022-07-23 23:00:00|689.87|682.07|691.13|683.33|693.35|685.55|689.67|681.87|543
1658617500000|2022-07-23 23:05:00|691.08|683.28|691.6|683.8|693.05|685.25|690.77|682.97|500
1658617800000|2022-07-23 23:10:00|691.61|683.81|691.66|683.86|692.07|684.27|691.23|683.43|435
1658618100000|2022-07-23 23:15:00|691.69|683.89|691.93|684.13|692.58|684.78|691.66|683.86|387
1658618400000|2022-07-23 23:20:00|691.92|684.12|689.52|681.72|692.67|684.87|689.44|681.64|457
1658618700000|2022-07-23 23:25:00|689.53|681.73|690.9|683.1|692.56|684.76|689.53|681.73|470
1658619000000|2022-07-23 23:30:00|690.89|683.09|690.82|683.02|691.97|684.17|689.78|681.98|454
1658619300000|2022-07-23 23:35:00|690.81|683.01|689.93|682.13|691.35|683.55|689.93|682.13|352
1658619600000|2022-07-23 23:40:00|689.92|682.12|688.4|680.6|689.93|682.13|688.23|680.43|276
1658619900000|2022-07-23 23:45:00|688.45|680.65|688.92|681.12|690.14|682.34|688.44|680.64|353
1658620200000|2022-07-23 23:50:00|688.93|681.13|689.88|682.08|691.23|683.43|688.09|680.29|484
1658620500000|2022-07-23 23:55:00|689.86|682.06|688.55|680.75|689.95|682.15|688.15|680.35|308
1658620800000|2022-07-24 00:00:00|688.54|680.74|694.64|686.84|696.18|688.38|688.5|680.7|781
1658621100000|2022-07-24 00:05:00|694.62|686.82|693.99|686.19|694.66|686.86|693.1|685.3|466
1658621400000|2022-07-24 00:10:00|693.97|686.17|694.2|686.4|696.81|689.01|693.69|685.89|619
1658621700000|2022-07-24 00:15:00|694.21|686.41|693.54|685.74|694.59|686.79|692.79|684.99|460
1658622000000|2022-07-24 00:20:00|693.55|685.75|692.91|685.11|694.24|686.44|692.51|684.71|354
1658622300000|2022-07-24 00:25:00|692.88|685.08|694.76|686.96|694.83|687.03|692.42|684.62|308
1658622600000|2022-07-24 00:30:00|694.7|686.9|694.91|687.11|695.99|688.19|693.55|685.75|486
1658622900000|2022-07-24 00:35:00|694.83|687.03|693.57|685.77|694.91|687.11|693.57|685.77|329
1658623200000|2022-07-24 00:40:00|693.59|685.79|693.75|685.95|694.54|686.74|693.58|685.78|325
1658623500000|2022-07-24 00:45:00|693.78|685.98|692.44|684.64|693.93|686.13|691.97|684.17|322
1658623800000|2022-07-24 00:50:00|692.42|684.62|692.64|684.84|692.94|685.14|692.05|684.25|272
1658624100000|2022-07-24 00:55:00|692.63|684.83|692.26|684.46|692.89|685.09|692.11|684.31|302
1658624400000|2022-07-24 01:00:00|692.3|684.5|694.01|686.21|694.12|686.32|692.3|684.5|293
1658624700000|2022-07-24 01:05:00|693.96|686.16|693.5|685.7|694.33|686.53|693.2|685.4|287
1658625000000|2022-07-24 01:10:00|693.46|685.66|692.07|684.27|693.52|685.72|691.86|684.06|345
1658625300000|2022-07-24 01:15:00|692.06|684.26|696.05|688.25|696.9|689.1|692.04|684.24|530
1658625600000|2022-07-24 01:20:00|696.06|688.26|698.06|690.26|698.83|691.03|696.06|688.26|488
1658625900000|2022-07-24 01:25:00|698.11|690.31|695.93|688.13|698.15|690.35|695.68|687.88|340
1658626200000|2022-07-24 01:30:00|695.94|688.14|694.38|686.58|696.73|688.93|694.33|686.53|463
1658626500000|2022-07-24 01:35:00|694.37|686.57|695.96|688.16|696.8|689|693.01|685.21|468
1658626800000|2022-07-24 01:40:00|695.95|688.15|691.89|684.09|696.02|688.22|691.8|684|433
1658627100000|2022-07-24 01:45:00|691.98|684.18|688.99|681.19|692.66|684.86|688.72|680.92|449
1658627400000|2022-07-24 01:50:00|688.98|681.18|690.05|682.25|690.67|682.87|688.91|681.11|440
1658627700000|2022-07-24 01:55:00|690.04|682.24|692.34|684.54|692.4|684.6|690.01|682.21|415
1658628000000|2022-07-24 02:00:00|692.33|684.53|691.4|683.6|692.52|684.72|691.4|683.6|394
1658628300000|2022-07-24 02:05:00|691.41|683.61|691.01|683.21|691.5|683.7|689.4|681.6|449
1658628600000|2022-07-24 02:10:00|691|683.2|690.32|682.52|691|683.2|689.82|682.02|432
1658628900000|2022-07-24 02:15:00|690.39|682.59|689.71|681.91|690.74|682.94|688.75|680.95|346
1658629200000|2022-07-24 02:20:00|689.7|681.9|689.07|681.27|689.72|681.92|688.68|680.88|382
1658629500000|2022-07-24 02:25:00|689.06|681.26|691.06|683.26|691.34|683.54|689.02|681.22|408
1658629800000|2022-07-24 02:30:00|691.07|683.27|693.08|685.28|694.97|687.17|690.98|683.18|497
1658630100000|2022-07-24 02:35:00|692.88|685.08|693.94|686.14|695.61|687.81|692.41|684.61|379
1658630400000|2022-07-24 02:40:00|693.93|686.13|692.45|684.65|694.17|686.37|692.23|684.43|427
1658630700000|2022-07-24 02:45:00|692.46|684.66|690.88|683.08|693.22|685.42|690.8|683|428
1658631000000|2022-07-24 02:50:00|690.87|683.07|693.04|685.24|693.86|686.06|690.63|682.83|436
1658631300000|2022-07-24 02:55:00|693.05|685.25|695.65|687.85|695.82|688.02|692.8|685|408
1658631600000|2022-07-24 03:00:00|695.67|687.87|694.91|687.11|695.78|687.98|694.24|686.44|417
1658631900000|2022-07-24 03:05:00|694.97|687.17|693.97|686.17|695.35|687.55|693.77|685.97|280
1658632200000|2022-07-24 03:10:00|693.98|686.18|693.28|685.48|694.56|686.76|692.52|684.72|384
1658632500000|2022-07-24 03:15:00|693.25|685.45|692.57|684.77|695.78|687.98|692.18|684.38|477
1658632800000|2022-07-24 03:20:00|692.58|684.78|691.46|683.66|693.39|685.59|690.94|683.14|415
1658633100000|2022-07-24 03:25:00|691.41|683.61|691.44|683.64|692.23|684.43|690.95|683.15|327
1658633400000|2022-07-24 03:30:00|691.45|683.65|691.69|683.89|691.99|684.19|691.22|683.42|382
1658633700000|2022-07-24 03:35:00|691.7|683.9|691.86|684.06|692.12|684.32|689.44|681.64|497
1658634000000|2022-07-24 03:40:00|691.87|684.07|692.75|684.95|694.36|686.56|690.89|683.09|490
1658634300000|2022-07-24 03:45:00|692.76|684.96|692.37|684.57|693.13|685.33|691.71|683.91|487
1658634600000|2022-07-24 03:50:00|692.35|684.55|693.06|685.26|693.31|685.51|691.87|684.07|399
1658634900000|2022-07-24 03:55:00|692.94|685.14|692.64|684.84|693.66|685.86|692.17|684.37|388
1658635200000|2022-07-24 04:00:00|692.61|684.81|693.65|685.85|695.23|687.43|692.3|684.5|421
1658635500000|2022-07-24 04:05:00|693.63|685.83|693.95|686.15|695.04|687.24|693.36|685.56|433
1658635800000|2022-07-24 04:10:00|693.96|686.16|692.65|684.85|693.98|686.18|690.55|682.75|580
1658636100000|2022-07-24 04:15:00|692.66|684.86|691.58|683.78|693.15|685.35|691.52|683.72|459
1658636400000|2022-07-24 04:20:00|691.42|683.62|691.15|683.35|691.77|683.97|690.61|682.81|415
1658636700000|2022-07-24 04:25:00|691.16|683.36|691.46|683.66|691.8|684|690.71|682.91|465
1658637000000|2022-07-24 04:30:00|691.5|683.7|693.4|685.6|693.69|685.89|691.48|683.68|379
1658637300000|2022-07-24 04:35:00|693.59|685.79|695.39|687.59|695.43|687.63|693.59|685.79|377
1658637600000|2022-07-24 04:40:00|695.41|687.61|695.15|687.35|695.53|687.73|694.8|687|394
1658637900000|2022-07-24 04:45:00|695.14|687.34|695.17|687.37|695.76|687.96|695.14|687.34|345
1658638200000|2022-07-24 04:50:00|695.18|687.38|693.81|686.01|695.96|688.16|693.72|685.92|464
1658638500000|2022-07-24 04:55:00|693.83|686.03|696.34|688.54|696.37|688.57|693.27|685.47|434
1658638800000|2022-07-24 05:00:00|696.35|688.55|699.07|691.27|700.51|692.71|696.34|688.54|560
1658639100000|2022-07-24 05:05:00|699.03|691.23|700.19|692.39|700.38|692.58|698.83|691.03|448
1658639400000|2022-07-24 05:10:00|700.16|692.36|705.39|697.59|705.41|697.61|699.4|691.6|507
1658639700000|2022-07-24 05:15:00|705.42|697.62|708.1|700.3|708.98|701.18|704.94|697.14|820
1658640000000|2022-07-24 05:20:00|708.09|700.29|708.24|700.44|709.96|702.16|706.88|699.08|796
1658640300000|2022-07-24 05:25:00|708.22|700.42|707.78|699.98|709.86|702.06|707.73|699.93|681
1658640600000|2022-07-24 05:30:00|707.77|699.97|707.04|699.24|709.3|701.5|707.02|699.22|646
1658640900000|2022-07-24 05:35:00|707.06|699.26|708|700.2|708.01|700.21|705.87|698.07|587
1658641200000|2022-07-24 05:40:00|708.06|700.26|710.23|702.43|710.68|702.88|707.85|700.05|726
1658641500000|2022-07-24 05:45:00|710.22|702.42|708.8|701|710.38|702.58|708.52|700.72|500
1658641800000|2022-07-24 05:50:00|708.81|701.01|708.77|700.97|709.61|701.81|708.05|700.25|493
1658642100000|2022-07-24 05:55:00|708.76|700.96|707.92|700.12|708.78|700.98|707.72|699.92|458
1658642400000|2022-07-24 06:00:00|707.91|700.11|709.05|701.25|709.39|701.59|707.91|700.11|512
1658642700000|2022-07-24 06:05:00|709.06|701.26|707.73|699.93|709.06|701.26|706.36|698.56|547
1658643000000|2022-07-24 06:10:00|707.7|699.9|708.42|700.62|708.72|700.92|707.43|699.63|466
1658643300000|2022-07-24 06:15:00|708.43|700.63|709.91|702.11|711.63|703.83|708.43|700.63|639
1658643600000|2022-07-24 06:20:00|709.92|702.12|711.16|703.36|711.16|703.36|709.64|701.84|515
1658643900000|2022-07-24 06:25:00|711.19|703.39|711.85|704.05|712.47|704.67|711.19|703.39|546
1658644200000|2022-07-24 06:30:00|711.86|704.06|710.22|702.42|711.92|704.12|709.99|702.19|497
1658644500000|2022-07-24 06:35:00|710.25|702.45|709.01|701.21|710.3|702.5|708.58|700.78|520
1658644800000|2022-07-24 06:40:00|709|701.2|708.79|700.99|709.53|701.73|708.77|700.97|402
1658645100000|2022-07-24 06:45:00|708.96|701.16|710.29|702.49|710.63|702.83|708.96|701.16|383
1658645400000|2022-07-24 06:50:00|710.3|702.5|708.24|700.44|710.3|702.5|708.24|700.44|488
1658645700000|2022-07-24 06:55:00|708.23|700.43|708.19|700.39|708.56|700.76|707.13|699.33|506
1658646000000|2022-07-24 07:00:00|708.2|700.4|709.75|701.95|709.78|701.98|708.19|700.39|368
1658646300000|2022-07-24 07:05:00|709.73|701.93|710.02|702.22|711.07|703.27|709.2|701.4|645
1658646600000|2022-07-24 07:10:00|709.96|702.16|707.56|699.76|710.43|702.63|707.56|699.76|410
1658646900000|2022-07-24 07:15:00|707.58|699.78|706.81|699.01|708.04|700.24|706.77|698.97|377
1658647200000|2022-07-24 07:20:00|707.02|699.22|707.55|699.75|707.62|699.82|706.81|699.01|282
1658647500000|2022-07-24 07:25:00|707.54|699.74|705.72|697.92|707.95|700.15|705.72|697.92|346
1658647800000|2022-07-24 07:30:00|705.71|697.91|704.94|697.14|706.71|698.91|704.86|697.06|497
1658648100000|2022-07-24 07:35:00|704.95|697.15|705.93|698.13|706.38|698.58|704.92|697.12|393
1658648400000|2022-07-24 07:40:00|705.94|698.14|706.85|699.05|707.55|699.75|705.94|698.14|518
1658648700000|2022-07-24 07:45:00|706.84|699.04|706.74|698.94|707.38|699.58|706.5|698.7|373
1658649000000|2022-07-24 07:50:00|706.77|698.97|705.83|698.03|706.96|699.16|705.56|697.76|390
1658649300000|2022-07-24 07:55:00|705.85|698.05|706.17|698.37|706.48|698.68|705.85|698.05|379
1658649600000|2022-07-24 08:00:00|706.19|698.39|705.68|697.88|707.28|699.48|704.41|696.61|551
1658649900000|2022-07-24 08:05:00|705.69|697.89|706.37|698.57|707.19|699.39|705.68|697.88|446
1658650200000|2022-07-24 08:10:00|706.35|698.55|708.03|700.23|708.36|700.56|706.35|698.55|421
1658650500000|2022-07-24 08:15:00|708.04|700.24|706.88|699.08|708.18|700.38|706.8|699|432
1658650800000|2022-07-24 08:20:00|706.86|699.06|706.68|698.88|707.47|699.67|706.01|698.21|480
1658651100000|2022-07-24 08:25:00|706.64|698.84|706.5|698.7|707.02|699.22|706|698.2|454
1658651400000|2022-07-24 08:30:00|706.49|698.69|705.23|697.43|707.37|699.57|704.88|697.08|463
1658651700000|2022-07-24 08:35:00|705.22|697.42|705.7|697.9|706.49|698.69|705.08|697.28|497
1658652000000|2022-07-24 08:40:00|705.69|697.89|707.86|700.06|707.99|700.19|705.46|697.66|430
1658652300000|2022-07-24 08:45:00|707.93|700.13|707.38|699.58|708.86|701.06|706.81|699.01|437
1658652600000|2022-07-24 08:50:00|707.39|699.59|709.01|701.21|709.21|701.41|707.04|699.24|307
1658652900000|2022-07-24 08:55:00|708.99|701.19|709.42|701.62|709.77|701.97|708.53|700.73|323
1658653200000|2022-07-24 09:00:00|709.41|701.61|709.31|701.51|709.91|702.11|709.03|701.23|402
1658653500000|2022-07-24 09:05:00|709.3|701.5|708.54|700.74|709.4|701.6|708.14|700.34|387
1658653800000|2022-07-24 09:10:00|708.51|700.71|708.12|700.32|708.55|700.75|707.66|699.86|408
1658654100000|2022-07-24 09:15:00|708.1|700.3|708.56|700.76|708.82|701.02|707.85|700.05|325
1658654400000|2022-07-24 09:20:00|708.58|700.78|710.77|702.97|711.95|704.15|708.56|700.76|410
1658654700000|2022-07-24 09:25:00|710.74|702.94|709.49|701.69|710.75|702.95|709.1|701.3|257
1658655000000|2022-07-24 09:30:00|709.5|701.7|710.33|702.53|711.69|703.89|709.3|701.5|397
1658655300000|2022-07-24 09:35:00|710.34|702.54|710.82|703.02|712.02|704.22|710.33|702.53|457
1658655600000|2022-07-24 09:40:00|710.83|703.03|709.72|701.92|710.89|703.09|709.27|701.47|515
1658655900000|2022-07-24 09:45:00|709.71|701.91|707.84|700.04|709.73|701.93|707.84|700.04|480
1658656200000|2022-07-24 09:50:00|707.85|700.05|707.66|699.86|708.11|700.31|707.56|699.76|278
1658656500000|2022-07-24 09:55:00|707.65|699.85|705.22|697.42|707.69|699.89|704.82|697.02|402
1658656800000|2022-07-24 10:00:00|705.21|697.41|706.37|698.57|706.39|698.59|704.93|697.13|314
1658657100000|2022-07-24 10:05:00|706.35|698.55|706.07|698.27|706.67|698.87|705.85|698.05|315
1658657400000|2022-07-24 10:10:00|706.06|698.26|705.29|697.49|707.02|699.22|704.86|697.06|332
1658657700000|2022-07-24 10:15:00|705.26|697.46|705.39|697.59|707.05|699.25|704.9|697.1|421
1658658000000|2022-07-24 10:20:00|705.38|697.58|707.07|699.27|707.29|699.49|705.27|697.47|289
1658658300000|2022-07-24 10:25:00|707.08|699.28|706.14|698.34|707.2|699.4|706.14|698.34|276
1658658600000|2022-07-24 10:30:00|706.13|698.33|705.68|697.88|706.14|698.34|705.47|697.67|292
1658658900000|2022-07-24 10:35:00|705.7|697.9|699.27|691.47|705.7|697.9|698.59|690.79|754
1658659200000|2022-07-24 10:40:00|699.28|691.48|699.32|691.52|700.44|692.64|699.28|691.48|572
1658659500000|2022-07-24 10:45:00|699.33|691.53|700.06|692.26|700.31|692.51|699.32|691.52|500
1658659800000|2022-07-24 10:50:00|700.03|692.23|701.15|693.35|701.84|694.04|699.69|691.89|519
1658660100000|2022-07-24 10:55:00|701.16|693.36|701.25|693.45|701.84|694.04|700.76|692.96|403
1658660400000|2022-07-24 11:00:00|701.34|693.54|702.85|695.05|703.21|695.41|700.74|692.94|465
1658660700000|2022-07-24 11:05:00|702.86|695.06|702.61|694.81|702.87|695.07|701.87|694.07|419
1658661000000|2022-07-24 11:10:00|702.6|694.8|710.09|702.29|711.54|703.74|702.6|694.8|726
1658661300000|2022-07-24 11:15:00|710.11|702.31|713.01|705.21|713.67|705.87|710.11|702.31|783
1658661600000|2022-07-24 11:20:00|713.02|705.22|715.65|707.85|717.11|709.31|712.76|704.96|729
1658661900000|2022-07-24 11:25:00|715.68|707.88|716.81|709.01|717.25|709.45|715.68|707.88|500
1658662200000|2022-07-24 11:30:00|716.8|709|714.24|706.44|720.28|712.48|714.24|706.44|663
1658662500000|2022-07-24 11:35:00|714.22|706.42|716.73|708.93|717.52|709.72|714.11|706.31|609
1658662800000|2022-07-24 11:40:00|716.74|708.94|714.95|707.15|717.06|709.26|714.74|706.94|458
1658663100000|2022-07-24 11:45:00|714.96|707.16|712.31|704.51|715.52|707.72|711.92|704.12|543
1658663400000|2022-07-24 11:50:00|712.32|704.52|712.45|704.65|713.1|705.3|711.87|704.07|510
1658663700000|2022-07-24 11:55:00|712.43|704.63|711.73|703.93|713.58|705.78|711.54|703.74|528
1658664000000|2022-07-24 12:00:00|711.74|703.94|710.64|702.84|712.65|704.85|709.16|701.36|678
1658664300000|2022-07-24 12:05:00|710.65|702.85|713.15|705.35|713.61|705.81|710.59|702.79|523
1658664600000|2022-07-24 12:10:00|713.16|705.36|714.81|707.01|714.85|707.05|713.16|705.36|442
1658664900000|2022-07-24 12:15:00|714.82|707.02|716.62|708.82|716.62|708.82|714.78|706.98|524
1658665200000|2022-07-24 12:20:00|716.6|708.8|713.92|706.12|716.63|708.83|713.7|705.9|489
1658665500000|2022-07-24 12:25:00|713.9|706.1|714.88|707.08|715.34|707.54|713.9|706.1|475
1658665800000|2022-07-24 12:30:00|714.89|707.09|712.59|704.79|714.94|707.14|712.38|704.58|503
1658666100000|2022-07-24 12:35:00|712.48|704.68|711.78|703.98|712.72|704.92|711.68|703.88|475
1658666400000|2022-07-24 12:40:00|711.75|703.95|708.84|701.04|712.45|704.65|708.52|700.72|564
1658666700000|2022-07-24 12:45:00|708.9|701.1|709.58|701.78|710.18|702.38|708.81|701.01|491
1658667000000|2022-07-24 12:50:00|709.57|701.77|705.53|697.73|709.67|701.87|704.68|696.88|652
1658667300000|2022-07-24 12:55:00|705.54|697.74|704.09|696.29|705.81|698.01|701.69|693.89|765
1658667600000|2022-07-24 13:00:00|704.14|696.34|702.38|694.58|704.92|697.12|701.17|693.37|554
1658667900000|2022-07-24 13:05:00|702.39|694.59|704.94|697.14|705.01|697.21|702.33|694.53|549
1658668200000|2022-07-24 13:10:00|704.92|697.12|704.5|696.7|705.01|697.21|703.13|695.33|537
1658668500000|2022-07-24 13:15:00|704.46|696.66|703.73|695.93|704.84|697.04|702.98|695.18|550
1658668800000|2022-07-24 13:20:00|703.74|695.94|702.13|694.33|703.78|695.98|701|693.2|486
1658669100000|2022-07-24 13:25:00|702.11|694.31|703.84|696.04|704.09|696.29|702.11|694.31|478
1658669400000|2022-07-24 13:30:00|703.83|696.03|701.98|694.18|704.12|696.32|700.88|693.08|516
1658669700000|2022-07-24 13:35:00|701.95|694.15|702.55|694.75|703.64|695.84|701.91|694.11|469
1658670000000|2022-07-24 13:40:00|702.56|694.76|701.3|693.5|702.79|694.99|700.56|692.76|551
1658670300000|2022-07-24 13:45:00|701.29|693.49|703.56|695.76|703.8|696|701.11|693.31|465
1658670600000|2022-07-24 13:50:00|703.55|695.75|703.06|695.26|704.43|696.63|702.89|695.09|415
1658670900000|2022-07-24 13:55:00|703.05|695.25|704.08|696.28|704.47|696.67|702.96|695.16|359
1658671200000|2022-07-24 14:00:00|704.1|696.3|703.48|695.68|704.21|696.41|703.36|695.56|517
1658671500000|2022-07-24 14:05:00|703.51|695.71|705.28|697.48|707.19|699.39|702.4|694.6|732
1658671800000|2022-07-24 14:10:00|705.37|697.57|706.02|698.22|707.14|699.34|704.31|696.51|696
1658672100000|2022-07-24 14:15:00|706.03|698.23|708.71|700.91|709.09|701.29|706.02|698.22|626
1658672400000|2022-07-24 14:20:00|708.72|700.92|712.41|704.61|713.23|705.43|708.69|700.89|849
1658672700000|2022-07-24 14:25:00|712.4|704.6|712.99|705.19|713.05|705.25|710.04|702.24|700
1658673000000|2022-07-24 14:30:00|712.9|705.1|712.67|704.87|714.48|706.68|712.09|704.29|662
1658673300000|2022-07-24 14:35:00|712.59|704.79|711.92|704.12|713.11|705.31|711.59|703.79|527
1658673600000|2022-07-24 14:40:00|711.93|704.13|713.69|705.89|713.84|706.04|711.48|703.68|520
1658673900000|2022-07-24 14:45:00|713.68|705.88|714.11|706.31|714.84|707.04|711.53|703.73|549
1658674200000|2022-07-24 14:50:00|714.12|706.32|714.08|706.28|714.75|706.95|712.44|704.64|587
1658674500000|2022-07-24 14:55:00|714.07|706.27|713.41|705.61|714.28|706.48|713.35|705.55|419
1658674800000|2022-07-24 15:00:00|713.43|705.63|713.55|705.75|713.86|706.06|712.83|705.03|438
1658675100000|2022-07-24 15:05:00|713.57|705.77|712.27|704.47|713.9|706.1|712.02|704.22|362
1658675400000|2022-07-24 15:10:00|712.26|704.46|715.02|707.22|716.63|708.83|712.26|704.46|572
1658675700000|2022-07-24 15:15:00|715.03|707.23|713.73|705.93|716.88|709.08|713.35|705.55|622
1658676000000|2022-07-24 15:20:00|713.74|705.94|713.68|705.88|715.02|707.22|713.23|705.43|492
1658676300000|2022-07-24 15:25:00|713.69|705.89|715.23|707.43|715.25|707.45|713.29|705.49|430
1658676600000|2022-07-24 15:30:00|715.22|707.42|713.63|705.83|715.26|707.46|713.5|705.7|478
1658676900000|2022-07-24 15:35:00|713.62|705.82|713.69|705.89|713.92|706.12|712.74|704.94|430
1658677200000|2022-07-24 15:40:00|713.73|705.93|712.87|705.07|713.85|706.05|712.65|704.85|352
1658677500000|2022-07-24 15:45:00|712.86|705.06|712.81|705.01|713.1|705.3|712.4|704.6|364
1658677800000|2022-07-24 15:50:00|712.85|705.05|713.13|705.33|713.92|706.12|712.8|705|363
1658678100000|2022-07-24 15:55:00|713.1|705.3|714.52|706.72|714.85|707.05|712.79|704.99|394
1658678400000|2022-07-24 16:00:00|714.51|706.71|711.02|703.22|715.02|707.22|710.24|702.44|673
1658678700000|2022-07-24 16:05:00|711.04|703.24|708.1|700.3|713.1|705.3|708.09|700.29|722
1658679000000|2022-07-24 16:10:00|708.07|700.27|707.9|700.1|709.64|701.84|706.99|699.19|680
1658679300000|2022-07-24 16:15:00|707.91|700.11|706.57|698.77|708.02|700.22|706.47|698.67|500
1658679600000|2022-07-24 16:20:00|706.56|698.76|706.13|698.33|706.79|698.99|704.97|697.17|534
1658679900000|2022-07-24 16:25:00|706.14|698.34|705.38|697.58|706.15|698.35|704.61|696.81|467
1658680200000|2022-07-24 16:30:00|705.4|697.6|706.72|698.92|706.79|698.99|704.66|696.86|491
1658680500000|2022-07-24 16:35:00|706.62|698.82|707.18|699.38|707.65|699.85|706.29|698.49|407
1658680800000|2022-07-24 16:40:00|707.1|699.3|708.18|700.38|708.81|701.01|707.04|699.24|453
1658681100000|2022-07-24 16:45:00|708.19|700.39|707.18|699.38|708.66|700.86|706.82|699.02|455
1658681400000|2022-07-24 16:50:00|707.19|699.39|707.69|699.89|707.96|700.16|707.1|699.3|374
1658681700000|2022-07-24 16:55:00|707.7|699.9|707.78|699.98|707.96|700.16|707.42|699.62|360
1658682000000|2022-07-24 17:00:00|707.69|699.89|709.67|701.87|709.98|702.18|707.69|699.89|431
1658682300000|2022-07-24 17:05:00|709.66|701.86|709.18|701.38|709.79|701.99|708.83|701.03|352
1658682600000|2022-07-24 17:10:00|709.17|701.37|711.41|703.61|712.97|705.17|709.16|701.36|561
1658682900000|2022-07-24 17:15:00|711.43|703.63|713.88|706.08|714.52|706.72|711.43|703.63|564
1658683200000|2022-07-24 17:20:00|713.86|706.06|713.84|706.04|714.51|706.71|713.43|705.63|455
1658683500000|2022-07-24 17:25:00|713.81|706.01|712.79|704.99|714.17|706.37|712.61|704.81|459
1658683800000|2022-07-24 17:30:00|712.77|704.97|707.54|699.74|712.8|705|707.17|699.37|586
1658684100000|2022-07-24 17:35:00|707.52|699.72|708.33|700.53|708.88|701.08|707.31|699.51|464
1658684400000|2022-07-24 17:40:00|708.35|700.55|712.83|705.03|712.87|705.07|708.24|700.44|450
1658684700000|2022-07-24 17:45:00|712.84|705.04|710.23|702.43|712.84|705.04|709.75|701.95|443
1658685000000|2022-07-24 17:50:00|710.22|702.42|711.86|704.06|712|704.2|709.73|701.93|423
1658685300000|2022-07-24 17:55:00|711.88|704.08|711.75|703.95|712.22|704.42|711.04|703.24|363
1658685600000|2022-07-24 18:00:00|711.74|703.94|710.88|703.08|712.28|704.48|709.29|701.49|466
1658685900000|2022-07-24 18:05:00|710.87|703.07|711.14|703.34|711.82|704.02|709.84|702.04|574
1658686200000|2022-07-24 18:10:00|711.15|703.35|710.22|702.42|711.49|703.69|709.85|702.05|447
1658686500000|2022-07-24 18:15:00|710.21|702.41|711.72|703.92|711.84|704.04|710|702.2|495
1658686800000|2022-07-24 18:20:00|711.71|703.91|709.98|702.18|711.74|703.94|709.96|702.16|460
1658687100000|2022-07-24 18:25:00|710|702.2|710.02|702.22|710.76|702.96|709.61|701.81|439
1658687400000|2022-07-24 18:30:00|710.01|702.21|708.56|700.76|710.28|702.48|708.29|700.49|418
1658687700000|2022-07-24 18:35:00|708.55|700.75|709.14|701.34|710.28|702.48|706.96|699.16|574
1658688000000|2022-07-24 18:40:00|709.15|701.35|708.19|700.39|709.61|701.81|708.08|700.28|488
1658688300000|2022-07-24 18:45:00|708.18|700.38|709.15|701.35|709.31|701.51|708.01|700.21|456
1658688600000|2022-07-24 18:50:00|709.14|701.34|708.52|700.72|709.35|701.55|707.98|700.18|434
1658688900000|2022-07-24 18:55:00|708.51|700.71|708.7|700.9|709.12|701.32|708.17|700.37|444
1658689200000|2022-07-24 19:00:00|708.71|700.91|708.45|700.65|709.21|701.41|708.36|700.56|413
1658689500000|2022-07-24 19:05:00|708.43|700.63|707.89|700.09|709.07|701.27|706.64|698.84|425
1658689800000|2022-07-24 19:10:00|707.87|700.07|711.13|703.33|711.93|704.13|707.83|700.03|508
1658690100000|2022-07-24 19:15:00|711.15|703.35|707.09|699.29|711.43|703.63|706.56|698.76|607
1658690400000|2022-07-24 19:20:00|707.08|699.28|709.5|701.7|709.51|701.71|707.03|699.23|510
1658690700000|2022-07-24 19:25:00|709.49|701.69|711.47|702.17|711.6|703.31|709.04|701.24|523
1658691000000|2022-07-24 19:30:00|711.46|702.16|713.28|703.98|713.45|704.15|711.41|702.11|512
1658691300000|2022-07-24 19:35:00|713.32|704.02|712.68|703.38|713.33|704.03|712.52|703.22|486
1658691600000|2022-07-24 19:40:00|712.65|703.35|711.93|702.63|712.76|703.46|711.83|702.53|494
1658691900000|2022-07-24 19:45:00|711.94|702.64|710.67|701.37|712.23|702.93|710.45|701.15|540
1658692200000|2022-07-24 19:50:00|710.66|701.36|709.43|700.13|710.71|701.41|709.17|699.87|517
1658692500000|2022-07-24 19:55:00|709.44|700.14|710.55|701.25|711.07|701.77|709.43|700.13|374
1658692800000|2022-07-24 20:00:00|710.56|701.26|710.77|701.47|711.12|701.82|710.04|700.74|400
1658693100000|2022-07-24 20:05:00|710.74|701.44|711.97|702.67|713.13|703.83|710.71|701.41|411
1658693400000|2022-07-24 20:10:00|711.98|702.68|711.7|702.4|712.63|703.33|711.7|702.4|424
1658693700000|2022-07-24 20:15:00|711.71|702.41|711.35|702.05|712.05|702.75|711.12|701.82|502
1658694000000|2022-07-24 20:20:00|711.42|702.12|712.79|703.49|712.81|703.51|711.39|702.09|433
1658694300000|2022-07-24 20:25:00|712.8|703.5|713.4|704.1|714.25|704.95|712.62|703.32|424
1658694600000|2022-07-24 20:30:00|713.32|704.02|715.13|705.83|715.43|706.13|713.3|704|404
1658694900000|2022-07-24 20:35:00|715.16|705.86|715.07|705.77|715.18|705.88|714.5|705.2|361
1658695200000|2022-07-24 20:40:00|715.08|705.78|717.71|708.41|718.66|709.36|715.06|705.76|528
1658695500000|2022-07-24 20:45:00|717.72|708.42|715.12|705.82|717.75|708.45|714.51|705.21|494
1658695800000|2022-07-24 20:50:00|715.11|705.81|715.17|705.87|715.6|706.3|714.71|705.41|415
1658696100000|2022-07-24 20:55:00|715.18|705.88|713.96|704.66|715.18|705.88|713.95|704.65|521
1658696400000|2022-07-24 21:00:00|713.95|704.65|715.66|707.86|716.97|709.17|713.67|704.61|573
1658696700000|2022-07-24 21:05:00|715.56|707.76|714.86|707.06|715.56|707.76|713.01|705.21|516
1658697000000|2022-07-24 21:10:00|714.82|707.02|715.98|708.18|717.91|710.11|714.74|706.94|578
1658697300000|2022-07-24 21:15:00|715.97|708.17|716.13|708.33|716.13|708.33|714.82|707.02|481
1658697600000|2022-07-24 21:20:00|716.11|708.31|716.17|708.37|717.51|709.71|715.9|708.1|522
1658697900000|2022-07-24 21:25:00|716.24|708.44|715.2|707.4|716.3|708.5|715.02|707.22|432
1658698200000|2022-07-24 21:30:00|715.18|707.38|717.03|709.23|717.64|709.84|715.13|707.33|516
1658698500000|2022-07-24 21:35:00|717.02|709.22|716.47|708.67|717.3|709.5|715.6|707.8|659
1658698800000|2022-07-24 21:40:00|716.51|708.71|715.99|708.19|717.51|709.71|715.52|707.72|661
1658699100000|2022-07-24 21:45:00|715.98|708.18|719.37|711.57|719.62|711.82|715.91|708.11|563
1658699400000|2022-07-24 21:50:00|719.38|711.58|719.62|711.82|720.35|712.55|719.01|711.21|531
1658699700000|2022-07-24 21:55:00|719.49|711.69|720.02|712.22|720.17|712.37|718.04|710.24|526
1658700000000|2022-07-24 22:00:00|720.03|712.23|719.05|711.25|720.81|713.01|717.91|710.11|716
1658700300000|2022-07-24 22:05:00|719.09|711.29|720.47|712.67|721.84|714.04|719.05|711.25|645
1658700600000|2022-07-24 22:10:00|720.49|712.69|720.6|712.8|721.41|713.61|719.93|712.13|489
1658700900000|2022-07-24 22:15:00|720.55|712.75|720.78|712.98|721.41|713.61|720.55|712.75|476
1658701200000|2022-07-24 22:20:00|720.83|713.03|719.77|711.97|721.53|713.73|719.65|711.85|519
1658701500000|2022-07-24 22:25:00|719.79|711.99|719.15|711.35|720.5|712.7|718.81|711.01|578
1658701800000|2022-07-24 22:30:00|719.11|711.31|718.14|710.34|719.97|712.17|718.03|710.23|496
1658702100000|2022-07-24 22:35:00|718.28|710.48|723.72|715.92|723.72|715.92|718.24|710.44|498
1658702400000|2022-07-24 22:40:00|723.69|715.89|727.58|719.78|727.77|719.97|721.95|714.15|875
1658702700000|2022-07-24 22:45:00|727.55|719.75|724.96|717.16|728.59|720.79|724.68|716.88|838
1658703000000|2022-07-24 22:50:00|724.76|716.96|712.83|705.03|725.01|717.21|710.23|702.43|1016
1658703300000|2022-07-24 22:55:00|712.82|705.02|711.49|703.69|713.77|705.97|709.79|701.99|895
1658703600000|2022-07-24 23:00:00|711.46|703.66|706.66|698.86|712.27|704.47|706.55|698.75|816
1658703900000|2022-07-24 23:05:00|706.74|698.94|710.2|702.4|710.72|702.92|705.95|698.15|829
1658704200000|2022-07-24 23:10:00|710.22|702.42|713.63|705.83|713.64|705.84|709.94|702.14|584
1658704500000|2022-07-24 23:15:00|713.62|705.82|714.7|706.9|714.71|706.91|712.64|704.84|754
1658704800000|2022-07-24 23:20:00|714.71|706.91|717.5|709.7|718.96|711.16|714.61|706.81|608
1658705100000|2022-07-24 23:25:00|717.55|709.75|719.99|712.19|720.18|712.38|717.13|709.33|534
1658705400000|2022-07-24 23:30:00|720|712.2|720.51|712.71|721.42|713.62|719.76|711.96|606
1658705700000|2022-07-24 23:35:00|720.5|712.7|717.85|710.05|720.54|712.74|716.93|709.13|536
1658706000000|2022-07-24 23:40:00|717.86|710.06|717.74|709.94|718.26|710.46|717.01|709.21|463
1658706300000|2022-07-24 23:45:00|717.72|709.92|715.7|707.9|718.13|710.33|714.51|706.71|682
1658706600000|2022-07-24 23:50:00|715.72|707.92|714.35|706.55|715.72|707.92|714.02|706.22|576
1658706900000|2022-07-24 23:55:00|714.34|706.54|713.24|705.44|714.52|706.72|712.52|704.72|546
1658707200000|2022-07-25 00:00:00|713.23|705.43|713|705.2|715.63|707.83|713|705.2|683
1658707500000|2022-07-25 00:05:00|712.99|705.19|713.86|706.06|713.93|706.13|710.9|703.1|624
1658707800000|2022-07-25 00:10:00|713.85|706.05|716.26|708.46|716.7|708.9|713.66|705.86|546
1658708100000|2022-07-25 00:15:00|716.27|708.47|714.95|707.15|718.15|710.35|714.93|707.13|572
1658708400000|2022-07-25 00:20:00|714.94|707.14|707.55|699.75|715.72|707.92|706.81|699.01|759
1658708700000|2022-07-25 00:25:00|707.56|699.76|698.6|690.8|707.92|700.12|698.59|690.79|893
1658709000000|2022-07-25 00:30:00|698.61|690.81|696.08|688.28|700.19|692.39|696.08|688.28|868
1658709300000|2022-07-25 00:35:00|696.1|688.3|694.06|686.26|697.78|689.98|694.04|686.24|703
1658709600000|2022-07-25 00:40:00|694.12|686.32|694.08|686.28|695.9|688.1|693.61|685.81|741
1658709900000|2022-07-25 00:45:00|694.07|686.27|690.91|683.11|694.65|686.85|690.39|682.59|750
1658710200000|2022-07-25 00:50:00|690.9|683.1|692.75|684.95|693.74|685.94|690.68|682.88|710
1658710500000|2022-07-25 00:55:00|692.73|684.93|693.15|685.35|693.72|685.92|691.26|683.46|653
1658710800000|2022-07-25 01:00:00|693.16|685.36|691.69|683.89|693.16|685.36|691.03|683.23|702
1658711100000|2022-07-25 01:05:00|691.68|683.88|689.75|681.95|691.68|683.88|688.9|681.1|692
1658711400000|2022-07-25 01:10:00|689.73|681.93|688.97|681.17|691.51|683.71|688.74|680.94|626
1658711700000|2022-07-25 01:15:00|688.96|681.16|689.1|681.3|689.78|681.98|688.72|680.92|443
1658712000000|2022-07-25 01:20:00|689.07|681.27|688.21|680.41|689.31|681.51|688.12|680.32|465
1658712300000|2022-07-25 01:25:00|688.18|680.38|686.17|678.37|688.79|680.99|685.54|677.74|504
1658712600000|2022-07-25 01:30:00|686.16|678.36|685.68|677.88|686.86|679.06|685.34|677.54|569
1658712900000|2022-07-25 01:35:00|685.65|677.85|687.2|679.4|687.35|679.55|685.53|677.73|441
1658713200000|2022-07-25 01:40:00|687.21|679.41|685.73|677.93|687.37|679.57|683.33|675.53|651
1658713500000|2022-07-25 01:45:00|685.83|678.03|682.19|674.39|686.05|678.25|682.19|674.39|618
1658713800000|2022-07-25 01:50:00|682.17|674.37|684.83|677.03|684.83|677.03|681.79|673.99|618
1658714100000|2022-07-25 01:55:00|684.82|677.02|685.56|677.76|686.2|678.4|684.66|676.86|485
1658714400000|2022-07-25 02:00:00|685.61|677.81|684.93|677.13|685.8|678|683.81|676.01|471
1658714700000|2022-07-25 02:05:00|684.91|677.11|683.48|675.68|685.23|677.43|682.45|674.65|567
1658715000000|2022-07-25 02:10:00|683.44|675.64|684.59|676.79|684.64|676.84|682.08|674.28|578
1658715300000|2022-07-25 02:15:00|684.6|676.8|684.44|676.64|685.17|677.37|684.2|676.4|387
1658715600000|2022-07-25 02:20:00|684.43|676.63|680.48|672.68|684.54|676.74|679.66|671.86|818
1658715900000|2022-07-25 02:25:00|680.5|672.7|681.29|673.49|681.89|674.09|679.56|671.76|766
1658716200000|2022-07-25 02:30:00|681.32|673.52|676.98|669.18|681.32|673.52|676.98|669.18|771
1658716500000|2022-07-25 02:35:00|676.65|668.85|679.28|671.48|679.28|671.48|676.53|668.73|708
1658716800000|2022-07-25 02:40:00|679.35|671.55|678.42|670.62|679.6|671.8|677.59|669.79|620
1658717100000|2022-07-25 02:45:00|678.44|670.64|680.68|672.88|681.26|673.46|678.3|670.5|538
1658717400000|2022-07-25 02:50:00|680.69|672.89|679.91|672.11|681.36|673.56|679.48|671.68|578
1658717700000|2022-07-25 02:55:00|679.92|672.12|679.52|671.72|680.07|672.27|679.13|671.33|529
1658718000000|2022-07-25 03:00:00|679.51|671.71|679.6|671.8|679.63|671.83|677.37|669.57|622
1658718300000|2022-07-25 03:05:00|679.58|671.78|681.53|673.73|681.53|673.73|679.25|671.45|468
1658718600000|2022-07-25 03:10:00|681.58|673.78|681.5|673.7|681.58|673.78|680.49|672.69|384
1658718900000|2022-07-25 03:15:00|681.35|673.55|678.12|670.32|681.69|673.89|678.08|670.28|597
1658719200000|2022-07-25 03:20:00|678.13|670.33|676.31|668.51|678.44|670.64|675.7|667.9|717
1658719500000|2022-07-25 03:25:00|676.32|668.52|676.48|668.68|677.14|669.34|676.12|668.32|565
1658719800000|2022-07-25 03:30:00|676.47|668.67|675.24|667.44|676.53|668.73|674.88|667.08|572
1658720100000|2022-07-25 03:35:00|675.25|667.45|676.31|668.51|676.6|668.8|675.18|667.38|429
1658720400000|2022-07-25 03:40:00|676.28|668.48|674.16|666.36|676.36|668.56|674|666.2|525
1658720700000|2022-07-25 03:45:00|674.17|666.37|674.68|666.88|675.09|667.29|674.11|666.31|462
1658721000000|2022-07-25 03:50:00|674.67|666.87|673.33|665.53|675|667.2|672.3|664.5|542
1658721300000|2022-07-25 03:55:00|673.36|665.56|675.29|667.49|675.31|667.51|671.76|663.96|577
1658721600000|2022-07-25 04:00:00|675.3|667.5|672.89|665.09|675.3|667.5|672.7|664.9|556
1658721900000|2022-07-25 04:05:00|672.92|665.12|672.95|665.15|673.86|666.06|672.56|664.76|528
1658722200000|2022-07-25 04:10:00|672.91|665.11|674.65|666.85|675.15|667.35|671.29|663.49|668
1658722500000|2022-07-25 04:15:00|674.5|666.7|674.85|667.05|675.02|667.22|673.4|665.6|542
1658722800000|2022-07-25 04:20:00|674.69|666.89|675.1|667.3|675.4|667.6|673.85|666.05|566
1658723100000|2022-07-25 04:25:00|675.12|667.32|674.26|666.46|675.12|667.32|673.92|666.12|395
1658723400000|2022-07-25 04:30:00|674.27|666.47|674.17|666.37|674.55|666.75|673.31|665.51|382
1658723700000|2022-07-25 04:35:00|674.16|666.36|675.58|667.78|675.64|667.84|674.16|666.36|401
1658724000000|2022-07-25 04:40:00|675.6|667.8|675.25|667.45|676.08|668.28|674.8|667|459
1658724300000|2022-07-25 04:45:00|675.2|667.4|675.85|668.05|675.85|668.05|675.2|667.4|372
1658724600000|2022-07-25 04:50:00|675.83|668.03|676.92|669.12|677.04|669.24|675.13|667.33|453
1658724900000|2022-07-25 04:55:00|676.93|669.13|679.5|671.7|679.7|671.9|676.91|669.11|482
1658725200000|2022-07-25 05:00:00|679.59|671.79|678.69|670.89|679.64|671.84|677.96|670.16|480
1658725500000|2022-07-25 05:05:00|678.67|670.87|679.94|672.14|680.12|672.32|678.4|670.6|637
1658725800000|2022-07-25 05:10:00|679.95|672.15|681.19|673.39|681.21|673.41|679.64|671.84|383
1658726100000|2022-07-25 05:15:00|681.27|673.47|682.38|674.58|682.88|675.08|681.23|673.43|364
1658726400000|2022-07-25 05:20:00|682.34|674.54|682.75|674.95|683.16|675.36|682.05|674.25|407
1658726700000|2022-07-25 05:25:00|682.76|674.96|680.71|672.91|682.84|675.04|680.28|672.48|472
1658727000000|2022-07-25 05:30:00|680.72|672.92|682.31|674.51|682.99|675.19|679.99|672.19|477
1658727300000|2022-07-25 05:35:00|682.27|674.47|682.88|675.08|683.04|675.24|681.99|674.19|389
1658727600000|2022-07-25 05:40:00|682.89|675.09|683.87|676.07|684.09|676.29|682.59|674.79|325
1658727900000|2022-07-25 05:45:00|683.88|676.08|682.82|675.02|683.88|676.08|682.79|674.99|287
1658728200000|2022-07-25 05:50:00|682.85|675.05|683.24|675.44|683.46|675.66|682.51|674.71|238
1658728500000|2022-07-25 05:55:00|683.26|675.46|683.71|675.91|684.1|676.3|682.85|675.05|252
1658728800000|2022-07-25 06:00:00|683.72|675.92|683.09|675.29|684.03|676.23|681.7|673.9|310
1658729100000|2022-07-25 06:05:00|683.07|675.27|682.35|674.55|683.11|675.31|681.95|674.15|453
1658729400000|2022-07-25 06:10:00|682.34|674.54|682.16|674.36|682.45|674.65|681.7|673.9|406
1658729700000|2022-07-25 06:15:00|682.15|674.35|681.07|673.27|682.18|674.38|681.07|673.27|338
1658730000000|2022-07-25 06:20:00|681.09|673.29|679.62|671.82|681.15|673.35|678.58|670.78|440
1658730300000|2022-07-25 06:25:00|679.61|671.81|680.52|672.72|680.76|672.96|679.45|671.65|320
1658730600000|2022-07-25 06:30:00|680.51|672.71|680.01|672.21|680.62|672.82|679.95|672.15|447
1658730900000|2022-07-25 06:35:00|679.94|672.14|677.84|670.04|679.94|672.14|677.45|669.65|389
1658731200000|2022-07-25 06:40:00|677.83|670.03|677.14|669.34|678.1|670.3|677.08|669.28|341
1658731500000|2022-07-25 06:45:00|677.15|669.35|679.37|671.57|679.89|672.09|677.15|669.35|314
1658731800000|2022-07-25 06:50:00|679.36|671.56|680.37|672.57|680.43|672.63|678.87|671.07|293
1658732100000|2022-07-25 06:55:00|680.38|672.58|681.77|673.97|682.43|674.63|680.37|672.57|311
1658732400000|2022-07-25 07:00:00|681.79|673.99|681.03|673.23|681.88|674.08|679.42|671.62|463
1658732700000|2022-07-25 07:05:00|681.04|673.24|682.3|674.5|682.46|674.66|680.59|672.79|493
1658733000000|2022-07-25 07:10:00|682.29|674.49|683.03|675.23|683.03|675.23|681.53|673.73|396
1658733300000|2022-07-25 07:15:00|683.09|675.29|682.88|675.08|683.63|675.83|682.37|674.57|447
1658733600000|2022-07-25 07:20:00|682.87|675.07|682.82|675.02|682.94|675.14|679.87|672.07|535
1658733900000|2022-07-25 07:25:00|682.81|675.01|682.55|674.75|683.56|675.76|682.29|674.49|388
1658734200000|2022-07-25 07:30:00|682.54|674.74|683.07|675.27|683.07|675.27|681.74|673.94|458
1658734500000|2022-07-25 07:35:00|683.06|675.26|684.04|676.24|684.04|676.24|683.06|675.26|356
1658734800000|2022-07-25 07:40:00|684.03|676.23|685.74|677.94|686.22|678.42|683.88|676.08|325
1658735100000|2022-07-25 07:45:00|685.73|677.93|686.28|678.48|687.2|679.4|685.56|677.76|410
1658735400000|2022-07-25 07:50:00|686.27|678.47|685.83|678.03|686.46|678.66|685.31|677.51|494
1658735700000|2022-07-25 07:55:00|685.81|678.01|684.89|677.09|685.81|678.01|684.72|676.92|454
1658736000000|2022-07-25 08:00:00|684.9|677.1|684.62|676.82|685.78|677.98|684.62|676.82|419
1658736300000|2022-07-25 08:05:00|684.6|676.8|682.81|675.01|684.75|676.95|682.05|674.25|558
1658736600000|2022-07-25 08:10:00|682.83|675.03|680.94|673.14|682.94|675.14|680.79|672.99|358
1658736900000|2022-07-25 08:15:00|680.95|673.15|682.18|674.38|682.62|674.82|680.74|672.94|400
1658737200000|2022-07-25 08:20:00|682.14|674.34|680.26|672.46|682.22|674.42|679.71|671.91|497
1658737500000|2022-07-25 08:25:00|680.24|672.44|679.27|671.47|680.75|672.95|679.12|671.32|439
1658737800000|2022-07-25 08:30:00|679.37|671.57|680.48|672.68|680.7|672.9|679.02|671.22|483
1658738100000|2022-07-25 08:35:00|680.47|672.67|685.06|677.26|685.1|677.3|680.27|672.47|565
1658738400000|2022-07-25 08:40:00|685.03|677.23|685.66|677.86|686.33|678.53|684.63|676.83|581
1658738700000|2022-07-25 08:45:00|685.67|677.87|686.36|678.56|686.6|678.8|685.52|677.72|726
1658739000000|2022-07-25 08:50:00|686.34|678.54|686.61|678.81|687.5|679.7|685.98|678.18|633
1658739300000|2022-07-25 08:55:00|686.57|678.77|685|677.2|686.88|679.08|684.23|676.43|592
1658739600000|2022-07-25 09:00:00|685.17|677.37|686.81|679.01|686.99|679.19|684.41|676.61|489
1658739900000|2022-07-25 09:05:00|686.83|679.03|686.41|678.61|687.61|679.81|686.34|678.54|486
1658740200000|2022-07-25 09:10:00|686.39|678.59|685.51|677.71|686.81|679.01|685.4|677.6|486
1658740500000|2022-07-25 09:15:00|685.49|677.69|685.15|677.35|685.7|677.9|684.71|676.91|423
1658740800000|2022-07-25 09:20:00|685.16|677.36|686|678.2|686.46|678.66|684.77|676.97|397
1658741100000|2022-07-25 09:25:00|685.99|678.19|684.2|676.4|686|678.2|684.08|676.28|377
1658741400000|2022-07-25 09:30:00|684.18|676.38|685.29|677.49|685.33|677.53|684.04|676.24|432
1658741700000|2022-07-25 09:35:00|685.32|677.52|685.45|677.65|686.15|678.35|684.57|676.77|412
1658742000000|2022-07-25 09:40:00|685.44|677.64|684.77|676.97|685.86|678.06|684.62|676.82|254
1658742300000|2022-07-25 09:45:00|684.78|676.98|685.8|678|685.83|678.03|684.66|676.86|390
1658742600000|2022-07-25 09:50:00|685.82|678.02|683.8|676|685.83|678.03|683.62|675.82|416
1658742900000|2022-07-25 09:55:00|683.81|676.01|684.51|676.71|684.76|676.96|683.59|675.79|416
1658743200000|2022-07-25 10:00:00|684.5|676.7|683.56|675.76|684.52|676.72|683.13|675.33|322
1658743500000|2022-07-25 10:05:00|683.59|675.79|683.51|675.71|683.8|676|682.15|674.35|341
1658743800000|2022-07-25 10:10:00|683.5|675.7|684.24|676.44|684.26|676.46|683.39|675.59|465
1658744100000|2022-07-25 10:15:00|684.26|676.46|686.67|678.87|687.77|679.97|683.75|675.95|482
1658744400000|2022-07-25 10:20:00|686.7|678.9|686.46|678.66|686.84|679.04|685.27|677.47|435
1658744700000|2022-07-25 10:25:00|686.45|678.65|686.22|678.42|686.47|678.67|684.9|677.1|398
1658745000000|2022-07-25 10:30:00|686.19|678.39|686.28|678.48|686.6|678.8|685.51|677.71|392
1658745300000|2022-07-25 10:35:00|686.18|678.38|685.53|677.73|686.45|678.65|685.37|677.57|391
1658745600000|2022-07-25 10:40:00|685.55|677.75|686.59|678.79|686.67|678.87|684.43|676.63|475
1658745900000|2022-07-25 10:45:00|686.58|678.78|686.56|678.76|686.75|678.95|686.1|678.3|476
1658746200000|2022-07-25 10:50:00|686.47|678.67|686.49|678.69|686.96|679.16|686.33|678.53|444
1658746500000|2022-07-25 10:55:00|686.51|678.71|686.39|678.59|686.95|679.15|686.39|678.59|280
1658746800000|2022-07-25 11:00:00|686.38|678.58|687.48|679.68|687.48|679.68|685.14|677.34|508
1658747100000|2022-07-25 11:05:00|687.38|679.58|685.24|677.44|688.43|680.63|685.01|677.21|611
1658747400000|2022-07-25 11:10:00|685.26|677.46|684.73|676.93|685.37|677.57|684.49|676.69|494
1658747700000|2022-07-25 11:15:00|684.72|676.92|683.1|675.3|684.88|677.08|682.68|674.88|532
1658748000000|2022-07-25 11:20:00|683.11|675.31|684.74|676.94|685.03|677.23|682.53|674.73|434
1658748300000|2022-07-25 11:25:00|684.72|676.92|683.85|676.05|685.58|677.78|683.72|675.92|433
1658748600000|2022-07-25 11:30:00|683.72|675.92|684.33|676.53|685.18|677.38|683.68|675.88|322
1658748900000|2022-07-25 11:35:00|684.23|676.43|684.6|676.8|685.16|677.36|683.5|675.7|388
1658749200000|2022-07-25 11:40:00|684.57|676.77|684.55|676.75|685.48|677.68|684.48|676.68|477
1658749500000|2022-07-25 11:45:00|684.53|676.73|684.42|676.62|685.19|677.39|683.43|675.63|619
1658749800000|2022-07-25 11:50:00|684.39|676.59|684.15|676.35|685.54|677.74|684.09|676.29|512
1658750100000|2022-07-25 11:55:00|684.18|676.38|683.69|675.89|684.4|676.6|683.54|675.74|514
1658750400000|2022-07-25 12:00:00|683.74|675.94|683.34|675.54|684.27|676.47|682.95|675.15|444
1658750700000|2022-07-25 12:05:00|683.35|675.55|678.1|670.3|683.42|675.62|677.85|670.05|638
1658751000000|2022-07-25 12:10:00|678.09|670.29|679.58|671.78|679.75|671.95|677.91|670.11|535
1658751300000|2022-07-25 12:15:00|679.59|671.79|680.53|672.73|681.01|673.21|678.43|670.63|500
1658751600000|2022-07-25 12:20:00|680.56|672.76|681.59|673.79|681.8|674|678.65|670.85|514
1658751900000|2022-07-25 12:25:00|681.57|673.77|680.4|672.6|681.57|673.77|679.75|671.95|377
1658752200000|2022-07-25 12:30:00|680.38|672.58|681.47|673.67|681.48|673.68|680.29|672.49|341
1658752500000|2022-07-25 12:35:00|681.46|673.66|681.11|673.31|681.46|673.66|680.64|672.84|276
1658752800000|2022-07-25 12:40:00|681.23|673.43|680.92|673.12|682.52|674.72|680.92|673.12|299
1658753100000|2022-07-25 12:45:00|680.93|673.13|680.83|673.03|681.08|673.28|679.62|671.82|347
1658753400000|2022-07-25 12:50:00|680.81|673.01|681.4|673.6|681.73|673.93|680.7|672.9|345
1658753700000|2022-07-25 12:55:00|681.43|673.63|682.65|674.85|684.03|676.23|681.31|673.51|512
1658754000000|2022-07-25 13:00:00|682.61|674.81|683|675.2|683.38|675.58|682.26|674.46|493
1658754300000|2022-07-25 13:05:00|682.94|675.14|682.69|674.89|683.7|675.9|682.67|674.87|464
1658754600000|2022-07-25 13:10:00|682.71|674.91|679.55|671.75|682.89|675.09|679.45|671.65|547
1658754900000|2022-07-25 13:15:00|679.59|671.79|679.63|671.83|679.68|671.88|677.84|670.04|638
1658755200000|2022-07-25 13:20:00|679.72|671.92|683.6|675.8|685.02|677.22|679.52|671.72|678
1658755500000|2022-07-25 13:25:00|683.65|675.85|683.12|675.32|683.69|675.89|681.72|673.92|603
1658755800000|2022-07-25 13:30:00|683.11|675.31|680.53|672.73|685.19|677.39|680.22|672.42|938
1658756100000|2022-07-25 13:35:00|680.51|672.71|678.46|670.66|680.52|672.72|676.37|668.57|980
1658756400000|2022-07-25 13:40:00|678.47|670.67|684.08|676.28|685.46|677.66|678.11|670.31|939
1658756700000|2022-07-25 13:45:00|683.98|676.18|682.33|674.53|684.04|676.24|681.48|673.68|864
1658757000000|2022-07-25 13:50:00|682.21|674.41|682.99|675.19|684.62|676.82|682.08|674.28|790
1658757300000|2022-07-25 13:55:00|682.97|675.17|682.95|675.15|684.98|677.18|682.62|674.82|734
1658757600000|2022-07-25 14:00:00|682.91|675.11|681.44|673.64|684.18|676.38|681.44|673.64|777
1658757900000|2022-07-25 14:05:00|681.41|673.61|679.8|672|681.42|673.62|678.33|670.53|784
1658758200000|2022-07-25 14:10:00|679.82|672.02|675.96|668.16|680.31|672.51|675.92|668.12|683
1658758500000|2022-07-25 14:15:00|675.94|668.14|675.64|667.84|676.77|668.97|673.78|665.98|710
1658758800000|2022-07-25 14:20:00|675.75|667.95|675.84|668.04|677.84|670.04|675.63|667.83|598
1658759100000|2022-07-25 14:25:00|675.82|668.02|672.62|664.82|675.93|668.13|669.43|661.63|920
1658759400000|2022-07-25 14:30:00|672.66|664.86|673.06|665.26|674.57|666.77|671.75|663.95|841
1658759700000|2022-07-25 14:35:00|673.1|665.3|674.31|666.51|674.75|666.95|671.77|663.97|777
1658760000000|2022-07-25 14:40:00|674.33|666.53|676.7|668.9|677.12|669.32|673.81|666.01|705
1658760300000|2022-07-25 14:45:00|676.76|668.96|675.94|668.14|677.05|669.25|675.07|667.27|604
1658760600000|2022-07-25 14:50:00|675.95|668.15|677.69|669.89|677.7|669.9|675.79|667.99|595
1658760900000|2022-07-25 14:55:00|677.75|669.95|679.83|672.03|681.25|673.45|677.63|669.83|663
1658761200000|2022-07-25 15:00:00|680.05|672.25|680.14|672.34|681.96|674.16|679.46|671.66|701
1658761500000|2022-07-25 15:05:00|680.18|672.38|679.71|671.91|680.8|673|679.24|671.44|609
1658761800000|2022-07-25 15:10:00|679.7|671.9|677.01|669.21|680.05|672.25|676.63|668.83|635
1658762100000|2022-07-25 15:15:00|676.96|669.16|678.76|670.96|678.78|670.98|675.74|667.94|699
1658762400000|2022-07-25 15:20:00|678.75|670.95|677.76|669.96|679.62|671.82|677.11|669.31|627
1658762700000|2022-07-25 15:25:00|677.77|669.97|679.75|671.95|680.14|672.34|676.76|668.96|646
1658763000000|2022-07-25 15:30:00|679.78|671.98|681.57|673.77|682.57|674.77|679.6|671.8|631
1658763300000|2022-07-25 15:35:00|681.54|673.74|680.27|672.47|681.77|673.97|679.47|671.67|511
1658763600000|2022-07-25 15:40:00|680.36|672.56|680.78|672.98|681.31|673.51|680.29|672.49|471
1658763900000|2022-07-25 15:45:00|680.75|672.95|679.86|672.06|682|674.2|679.53|671.73|632
1658764200000|2022-07-25 15:50:00|679.9|672.1|681.32|673.52|681.57|673.77|679.82|672.02|520
1658764500000|2022-07-25 15:55:00|681.33|673.53|680.82|673.02|681.93|674.13|680.68|672.88|408
1658764800000|2022-07-25 16:00:00|680.83|673.03|683.32|675.52|683.49|675.69|679.89|672.09|574
1658765100000|2022-07-25 16:05:00|683.3|675.5|681.61|673.81|683.56|675.76|681.39|673.59|452
1658765400000|2022-07-25 16:10:00|681.62|673.82|679.73|671.93|682.08|674.28|679.56|671.76|569
1658765700000|2022-07-25 16:15:00|679.72|671.92|679.75|671.95|680.9|673.1|679.12|671.32|602
1658766000000|2022-07-25 16:20:00|679.72|671.92|678.81|671.01|679.82|672.02|678.22|670.42|594
1658766300000|2022-07-25 16:25:00|678.8|671|678.9|671.1|679.53|671.73|678.23|670.43|485
1658766600000|2022-07-25 16:30:00|678.91|671.11|678.96|671.16|680.05|672.25|678.48|670.68|445
1658766900000|2022-07-25 16:35:00|678.94|671.14|676.75|668.95|679.27|671.47|676.57|668.77|470
1658767200000|2022-07-25 16:40:00|676.77|668.97|679.66|671.86|680.98|673.18|676.77|668.97|553
1658767500000|2022-07-25 16:45:00|679.67|671.87|681.04|673.24|681.38|673.58|679.56|671.76|585
1658767800000|2022-07-25 16:50:00|681.06|673.26|680.88|673.08|681.42|673.62|680.39|672.59|471
1658768100000|2022-07-25 16:55:00|680.86|673.06|683.44|675.64|686.18|678.38|680.55|672.75|664
1658768400000|2022-07-25 17:00:00|683.47|675.67|682.98|675.18|684.08|676.28|682.58|674.78|446
1658768700000|2022-07-25 17:05:00|682.95|675.15|685.2|677.4|685.67|677.87|682.18|674.38|525
1658769000000|2022-07-25 17:10:00|685.17|677.37|683.71|675.91|685.93|678.13|683.27|675.47|526
1658769300000|2022-07-25 17:15:00|683.74|675.94|683.14|675.34|683.93|676.13|681.17|673.37|475
1658769600000|2022-07-25 17:20:00|683.38|675.58|682.32|674.52|683.86|676.06|682.21|674.41|420
1658769900000|2022-07-25 17:25:00|682.38|674.58|682.6|674.8|683.31|675.51|682.23|674.43|378
1658770200000|2022-07-25 17:30:00|682.58|674.78|682.56|674.76|683.45|675.65|682.56|674.76|334
1658770500000|2022-07-25 17:35:00|682.63|674.83|679.79|671.99|682.67|674.87|679.62|671.82|531
1658770800000|2022-07-25 17:40:00|679.8|672|679.56|671.76|680.28|672.48|678.58|670.78|442
1658771100000|2022-07-25 17:45:00|679.57|671.77|678.38|670.58|680.24|672.44|677.79|669.99|460
1658771400000|2022-07-25 17:50:00|678.43|670.63|678.26|670.46|678.61|670.81|677.64|669.84|511
1658771700000|2022-07-25 17:55:00|678.27|670.47|678.12|670.32|678.81|671.01|677.59|669.79|380
1658772000000|2022-07-25 18:00:00|677.98|670.18|677.13|669.33|678.84|671.04|676.63|668.83|503
1658772300000|2022-07-25 18:05:00|676.93|669.13|676.19|668.39|678.54|670.74|675.93|668.13|418
1658772600000|2022-07-25 18:10:00|676.18|668.38|677.09|669.29|677.54|669.74|675.86|668.06|317
1658772900000|2022-07-25 18:15:00|677.16|669.36|676.62|668.82|677.54|669.74|676.21|668.41|296
1658773200000|2022-07-25 18:20:00|676.63|668.83|677.37|669.57|677.82|670.02|676.42|668.62|345
1658773500000|2022-07-25 18:25:00|677.36|669.56|676.66|668.86|677.42|669.62|676.13|668.33|303
1658773800000|2022-07-25 18:30:00|676.69|668.89|678.84|671.04|678.88|671.08|676.34|668.54|342
1658774100000|2022-07-25 18:35:00|678.86|671.06|677.59|669.79|680.83|673.03|677.29|669.49|504
1658774400000|2022-07-25 18:40:00|677.6|669.8|678.74|670.94|679.02|671.22|677.58|669.78|412
1658774700000|2022-07-25 18:45:00|678.76|670.96|678.17|670.37|678.84|671.04|677.29|669.49|407
1658775000000|2022-07-25 18:50:00|678.22|670.42|677.68|669.88|678.32|670.52|676.72|668.92|429
1658775300000|2022-07-25 18:55:00|677.61|669.81|677.18|669.38|678.91|671.11|676.68|668.88|482
1658775600000|2022-07-25 19:00:00|677.2|669.4|676.28|668.48|677.9|670.1|676.13|668.33|553
1658775900000|2022-07-25 19:05:00|676.29|668.49|667.37|659.57|677.22|669.42|666.73|658.93|855
1658776200000|2022-07-25 19:10:00|667.34|659.54|667.27|659.47|667.75|659.95|665.48|657.68|809
1658776500000|2022-07-25 19:15:00|667.23|659.43|665.77|657.97|668.95|661.15|665.62|657.82|735
1658776800000|2022-07-25 19:20:00|665.8|658|665.61|657.81|666.25|658.45|664.44|656.64|806
1658777100000|2022-07-25 19:25:00|665.62|657.82|664.36|656.56|666.94|659.14|664.36|656.56|650
1658777400000|2022-07-25 19:30:00|664.31|656.51|662.95|655.15|665.68|657.88|660.99|653.19|946
1658777700000|2022-07-25 19:35:00|662.96|655.16|663.14|655.34|664.72|656.92|662.33|654.53|717
1658778000000|2022-07-25 19:40:00|663.1|655.3|663.79|655.99|664.2|656.4|661.85|654.05|783
1658778300000|2022-07-25 19:45:00|663.72|655.92|665.82|658.02|665.86|658.06|662.83|655.03|679
1658778600000|2022-07-25 19:50:00|665.84|658.04|669.38|661.58|669.94|662.14|665.76|657.96|831
1658778900000|2022-07-25 19:55:00|669.4|661.6|669.76|661.96|670|662.2|667.33|659.53|723
1658779200000|2022-07-25 20:00:00|669.8|662|675.61|667.81|676.68|668.88|669.05|661.25|860
1658779500000|2022-07-25 20:05:00|675.57|667.77|677.26|669.46|677.48|669.68|675.29|667.49|718
1658779800000|2022-07-25 20:10:00|677.28|669.48|677.54|669.74|678.23|670.43|676.53|668.73|744
1658780100000|2022-07-25 20:15:00|677.63|669.83|675.79|667.99|680.15|672.35|675.67|667.87|844
1658780400000|2022-07-25 20:20:00|675.78|667.98|675.62|667.82|676.73|668.93|675.29|667.49|515
1658780700000|2022-07-25 20:25:00|675.65|667.85|676.6|668.8|676.64|668.84|674.75|666.95|498
1658781000000|2022-07-25 20:30:00|676.58|668.78|674.85|667.05|676.84|669.04|674.63|666.83|481
1658781300000|2022-07-25 20:35:00|674.83|667.03|676.25|668.45|676.31|668.51|674.62|666.82|538
1658781600000|2022-07-25 20:40:00|676.26|668.46|680.14|672.34|680.26|672.46|676.23|668.43|912
1658781900000|2022-07-25 20:45:00|680.15|672.35|679.87|672.07|680.77|672.97|677.71|669.91|615
1658782200000|2022-07-25 20:50:00|679.95|672.15|679.77|671.97|681.55|673.75|679.7|671.9|589
1658782500000|2022-07-25 20:55:00|679.76|671.96|679.64|671.84|680.28|672.48|678.13|670.33|473
1658782800000|2022-07-25 21:00:00|679.63|671.83|678.43|670.63|679.73|671.93|678.14|670.34|461
1658783100000|2022-07-25 21:05:00|678.46|670.66|678.88|671.08|679.44|671.64|676.73|668.93|442
1658783400000|2022-07-25 21:10:00|678.87|671.07|679.99|672.19|680.39|672.59|678.71|670.91|412
1658783700000|2022-07-25 21:15:00|679.97|672.17|678.78|670.98|679.97|672.17|678.71|670.91|443
1658784000000|2022-07-25 21:20:00|678.67|670.87|678.81|671.01|679.61|671.81|678.6|670.8|167
1658784300000|2022-07-25 21:25:00|678.8|671|678.69|670.89|678.92|671.12|678.42|670.62|132
1658784600000|2022-07-25 21:30:00|678.71|670.91|679.26|671.46|679.31|671.51|678.63|670.83|191
1658784900000|2022-07-25 21:35:00|679.29|671.49|678.76|670.96|679.29|671.49|678.65|670.85|198
1658785200000|2022-07-25 21:40:00|678.74|670.94|677.25|669.45|678.74|670.94|676.1|668.3|355
1658785500000|2022-07-25 21:45:00|677.2|669.4|675.32|667.52|677.31|669.51|674.68|666.88|359
1658785800000|2022-07-25 21:50:00|675.35|667.55|675.9|668.1|676.57|668.77|675.33|667.53|311
1658786100000|2022-07-25 21:55:00|675.92|668.12|675.02|667.22|676|668.2|674.58|666.78|272
1658786400000|2022-07-25 22:00:00|675|667.2|673.4|665.6|675.09|667.29|673.24|665.44|567
1658786700000|2022-07-25 22:05:00|673.39|665.59|673.36|665.56|674.42|666.62|672.68|664.88|412
1658787000000|2022-07-25 22:10:00|673.24|665.44|668.74|660.94|673.58|665.78|668.62|660.82|596
1658787300000|2022-07-25 22:15:00|668.73|660.93|669.03|661.23|669.39|661.59|667.63|659.83|565
1658787600000|2022-07-25 22:20:00|668.96|661.16|668.05|660.25|669.06|661.26|666.02|658.22|557
1658787900000|2022-07-25 22:25:00|668.08|660.28|665.85|658.05|668.76|660.96|665.28|657.48|819
1658788200000|2022-07-25 22:30:00|665.87|658.07|666.01|658.21|672|664.2|664.42|656.62|897
1658788500000|2022-07-25 22:35:00|666.03|658.23|664.79|656.99|666.09|658.29|663.66|655.86|582
1658788800000|2022-07-25 22:40:00|664.7|656.9|668.16|660.36|670.19|662.39|664.7|656.9|648
1658789100000|2022-07-25 22:45:00|668.19|660.39|667.37|659.57|668.38|660.58|665.37|657.57|759
1658789400000|2022-07-25 22:50:00|667.39|659.59|667.4|659.6|668.34|660.54|666.62|658.82|570
1658789700000|2022-07-25 22:55:00|667.49|659.69|667.61|659.81|668.6|660.8|667.27|659.47|541
1658790000000|2022-07-25 23:00:00|667.65|659.85|667.41|659.61|668.08|660.28|665.8|658|608
1658790300000|2022-07-25 23:05:00|667.39|659.59|665.54|657.74|668.69|660.89|665.21|657.41|652
1658790600000|2022-07-25 23:10:00|665.59|657.79|665.81|658.01|666.67|658.87|663.83|656.03|651
1658790900000|2022-07-25 23:15:00|665.83|658.03|667.53|659.73|667.8|660|665.69|657.89|573
1658791200000|2022-07-25 23:20:00|667.57|659.77|668.88|661.08|669.8|662|666.7|658.9|661
1658791500000|2022-07-25 23:25:00|668.87|661.07|665.87|658.07|669.22|661.42|665.73|657.93|612
1658791800000|2022-07-25 23:30:00|665.82|658.02|667.09|659.29|667.7|659.9|665.71|657.91|503
1658792100000|2022-07-25 23:35:00|667.1|659.3|664.3|656.5|667.49|659.69|663.75|655.95|515
1658792400000|2022-07-25 23:40:00|664.33|656.53|661.73|653.93|664.34|656.54|659.66|651.86|779
1658792700000|2022-07-25 23:45:00|661.71|653.91|652.13|644.33|661.89|654.09|651.23|643.43|909
1658793000000|2022-07-25 23:50:00|652.37|644.57|648.91|641.11|652.55|644.75|646.17|638.37|1018
1658793300000|2022-07-25 23:55:00|648.86|641.06|646.42|638.62|648.92|641.12|644.94|637.14|954
1658793600000|2022-07-26 00:00:00|646.27|638.47|646.79|638.99|647.92|640.12|642.88|635.08|1046
1658793900000|2022-07-26 00:05:00|646.78|638.98|646.68|638.88|647.09|639.29|645.38|637.58|927
1658794200000|2022-07-26 00:10:00|646.69|638.89|645.91|638.11|648.87|641.07|643.24|635.44|900
1658794500000|2022-07-26 00:15:00|645.9|638.1|646.78|638.98|647.96|640.16|643.71|635.91|1000
1658794800000|2022-07-26 00:20:00|646.8|639|643.06|635.26|646.83|639.03|640.84|633.04|927
1658795100000|2022-07-26 00:25:00|643.02|635.22|643.84|636.04|646.75|638.95|642.99|635.19|841
1658795400000|2022-07-26 00:30:00|643.93|636.13|641.81|634.01|644.99|637.19|640.87|633.07|872
1658795700000|2022-07-26 00:35:00|641.85|634.05|641.66|633.86|642.05|634.25|639.31|631.51|941
1658796000000|2022-07-26 00:40:00|641.75|633.95|641.96|634.16|644.69|636.89|640.9|633.1|727
1658796300000|2022-07-26 00:45:00|641.89|634.09|640.59|632.79|641.91|634.11|639.87|632.07|707
1658796600000|2022-07-26 00:50:00|640.58|632.78|638.35|630.55|640.67|632.87|638.35|630.55|669
1658796900000|2022-07-26 00:55:00|638.33|630.53|638.51|630.71|638.79|630.99|637.61|629.81|674
1658797200000|2022-07-26 01:00:00|638.49|630.69|640.15|632.35|640.17|632.37|637.54|629.74|665
1658797500000|2022-07-26 01:05:00|640.17|632.37|641.44|633.64|642.01|634.21|639.94|632.14|542
1658797800000|2022-07-26 01:10:00|641.64|633.84|638.84|631.04|641.71|633.91|638.52|630.72|478
1658798100000|2022-07-26 01:15:00|638.85|631.05|638.65|630.85|639.66|631.86|637.78|629.98|577
1658798400000|2022-07-26 01:20:00|638.66|630.86|637.56|629.76|638.75|630.95|637.56|629.76|378
1658798700000|2022-07-26 01:25:00|637.54|629.74|637.37|629.57|637.72|629.92|636.15|628.35|592
1658799000000|2022-07-26 01:30:00|637.38|629.58|634.8|627|637.39|629.59|634.22|626.42|608
1658799300000|2022-07-26 01:35:00|634.86|627.06|634.58|626.78|635.69|627.89|634.4|626.6|691
1658799600000|2022-07-26 01:40:00|634.59|626.79|637.02|629.22|637.31|629.51|634.56|626.76|652
1658799900000|2022-07-26 01:45:00|637.03|629.23|636.63|628.83|637.55|629.75|635.87|628.07|641
1658800200000|2022-07-26 01:50:00|636.57|628.77|636.96|629.16|637.2|629.4|636.55|628.75|424
1658800500000|2022-07-26 01:55:00|636.97|629.17|636.1|628.3|637.52|629.72|635.94|628.14|612
1658800800000|2022-07-26 02:00:00|636.08|628.28|638.87|631.07|638.97|631.17|635.95|628.15|587
1658801100000|2022-07-26 02:05:00|638.88|631.08|639.74|631.94|639.85|632.05|638.6|630.8|461
1658801400000|2022-07-26 02:10:00|639.75|631.95|640.03|632.23|640.33|632.53|639.15|631.35|379
1658801700000|2022-07-26 02:15:00|640.05|632.25|640.75|632.95|640.75|632.95|639.71|631.91|343
1658802000000|2022-07-26 02:20:00|640.74|632.94|640.42|632.62|641.42|633.62|640|632.2|427
1658802300000|2022-07-26 02:25:00|640.43|632.63|640.2|632.4|640.49|632.69|638.67|630.87|391
1658802600000|2022-07-26 02:30:00|640.17|632.37|640.18|632.38|640.89|633.09|639.33|631.53|325
1658802900000|2022-07-26 02:35:00|640.23|632.43|640.23|632.43|640.87|633.07|640.17|632.37|288
1658803200000|2022-07-26 02:40:00|640.24|632.44|639.61|631.81|640.46|632.66|638.97|631.17|371
1658803500000|2022-07-26 02:45:00|639.65|631.85|639.65|631.85|640.49|632.69|639.01|631.21|445
1658803800000|2022-07-26 02:50:00|639.66|631.86|640.34|632.54|640.5|632.7|637.93|630.13|374
1658804100000|2022-07-26 02:55:00|640.33|632.53|638.34|630.54|640.6|632.8|637.93|630.13|533
1658804400000|2022-07-26 03:00:00|638.33|630.53|637.77|629.97|638.36|630.56|636.19|628.39|404
1658804700000|2022-07-26 03:05:00|637.83|630.03|638.41|630.61|638.92|631.12|637.54|629.74|344
1658805000000|2022-07-26 03:10:00|638.42|630.62|636.85|629.05|638.42|630.62|630.51|622.71|785
1658805300000|2022-07-26 03:15:00|636.87|629.07|640.21|632.41|640.23|632.43|636.33|628.53|609
1658805600000|2022-07-26 03:20:00|640.11|632.31|638.88|631.08|640.21|632.41|638.57|630.77|433
1658805900000|2022-07-26 03:25:00|638.9|631.1|641.85|634.05|642.92|635.12|638.42|630.62|672
1658806200000|2022-07-26 03:30:00|641.88|634.08|644.21|636.41|644.77|636.97|641.86|634.06|593
1658806500000|2022-07-26 03:35:00|644.22|636.42|642|634.2|644.38|636.58|641.38|633.58|650
1658806800000|2022-07-26 03:40:00|641.95|634.15|641.01|633.21|641.98|634.18|640.01|632.21|594
1658807100000|2022-07-26 03:45:00|641.07|633.27|641.06|633.26|641.46|633.66|640.51|632.71|401
1658807400000|2022-07-26 03:50:00|641.09|633.29|642.11|634.31|642.35|634.55|640.95|633.15|447
1658807700000|2022-07-26 03:55:00|642.13|634.33|642.76|634.96|643.4|635.6|642.13|634.33|513
1658808000000|2022-07-26 04:00:00|642.83|635.03|642.98|635.18|643.46|635.66|642.33|634.53|462
1658808300000|2022-07-26 04:05:00|642.99|635.19|642.55|634.75|643.17|635.37|641.77|633.97|532
1658808600000|2022-07-26 04:10:00|642.54|634.74|643.83|636.03|643.89|636.09|642.38|634.58|421
1658808900000|2022-07-26 04:15:00|643.84|636.04|642.26|634.46|644.38|636.58|642.17|634.37|532
1658809200000|2022-07-26 04:20:00|642.28|634.48|644.46|636.66|645.17|637.37|641.84|634.04|432
1658809500000|2022-07-26 04:25:00|644.55|636.75|644.71|636.91|646.61|638.81|643.15|635.35|652
1658809800000|2022-07-26 04:30:00|644.73|636.93|645.25|637.45|645.26|637.46|643.92|636.12|451
1658810100000|2022-07-26 04:35:00|645.26|637.46|643.77|635.97|645.28|637.48|643.6|635.8|440
1658810400000|2022-07-26 04:40:00|643.76|635.96|643.45|635.65|644.5|636.7|643.42|635.62|489
1658810700000|2022-07-26 04:45:00|643.48|635.68|643.5|635.7|644.59|636.79|643.28|635.48|389
1658811000000|2022-07-26 04:50:00|643.49|635.69|640.9|633.1|643.52|635.72|640.9|633.1|449
1658811300000|2022-07-26 04:55:00|640.92|633.12|642.52|634.72|643.24|635.44|640.7|632.9|397
1658811600000|2022-07-26 05:00:00|642.51|634.71|642.48|634.68|642.71|634.91|642.14|634.34|513
1658811900000|2022-07-26 05:05:00|642.47|634.67|641.64|633.84|642.51|634.71|640.75|632.95|524
1658812200000|2022-07-26 05:10:00|641.65|633.85|640.85|633.05|642|634.2|640.63|632.83|416
1658812500000|2022-07-26 05:15:00|640.86|633.06|639.34|631.54|641.19|633.39|639.21|631.41|492
1658812800000|2022-07-26 05:20:00|639.35|631.55|638.21|630.41|639.78|631.98|638.21|630.41|431
1658813100000|2022-07-26 05:25:00|638.2|630.4|637.5|629.7|639.22|631.42|636.9|629.1|479
1658813400000|2022-07-26 05:30:00|637.51|629.71|637.72|629.92|638.02|630.22|637.37|629.57|353
1658813700000|2022-07-26 05:35:00|637.74|629.94|638.55|630.75|638.55|630.75|637.58|629.78|405
1658814000000|2022-07-26 05:40:00|638.8|631|639.91|632.11|640.2|632.4|638.76|630.96|528
1658814300000|2022-07-26 05:45:00|639.93|632.13|641.84|634.04|641.84|634.04|639.86|632.06|498
1658814600000|2022-07-26 05:50:00|641.82|634.02|641.57|633.77|642.07|634.27|641.36|633.56|314
1658814900000|2022-07-26 05:55:00|641.65|633.85|640.54|632.74|642|634.2|639.78|631.98|453
1658815200000|2022-07-26 06:00:00|640.55|632.75|640.01|632.21|640.56|632.76|639.95|632.15|372
1658815500000|2022-07-26 06:05:00|640.02|632.22|639.85|632.05|640.25|632.45|639.66|631.86|288
1658815800000|2022-07-26 06:10:00|639.88|632.08|638.64|630.84|639.88|632.08|638.48|630.68|402
1658816100000|2022-07-26 06:15:00|638.6|630.8|639.02|631.22|639.17|631.37|638.17|630.37|387
1658816400000|2022-07-26 06:20:00|639.04|631.24|640.29|632.49|640.72|632.92|638.97|631.17|382
1658816700000|2022-07-26 06:25:00|640.31|632.51|639.31|631.51|640.31|632.51|638.8|631|417
1658817000000|2022-07-26 06:30:00|639.24|631.44|636.99|629.19|639.25|631.45|636.99|629.19|435
1658817300000|2022-07-26 06:35:00|637|629.2|636|628.2|637.62|629.82|635.9|628.1|483
1658817600000|2022-07-26 06:40:00|635.99|628.19|634.65|626.85|636.06|628.26|633.83|626.03|571
1658817900000|2022-07-26 06:45:00|634.69|626.89|635.07|627.27|636.72|628.92|634.5|626.7|494
1658818200000|2022-07-26 06:50:00|635.06|627.26|632.04|624.24|635.48|627.68|631.34|623.54|538
1658818500000|2022-07-26 06:55:00|632.02|624.22|632.34|624.54|633.42|625.62|631.87|624.07|533
1658818800000|2022-07-26 07:00:00|632.32|624.52|633.15|625.35|633.53|625.73|631.83|624.03|436
1658819100000|2022-07-26 07:05:00|633.12|625.32|634.53|626.73|634.75|626.95|632.36|624.56|429
1658819400000|2022-07-26 07:10:00|634.49|626.69|635.29|627.49|635.84|628.04|633.93|626.13|428
1658819700000|2022-07-26 07:15:00|635.26|627.46|635.83|628.03|636.39|628.59|631.81|624.01|642
1658820000000|2022-07-26 07:20:00|635.86|628.06|635.84|628.04|636.47|628.67|635.58|627.78|451
1658820300000|2022-07-26 07:25:00|635.94|628.14|636.34|628.54|636.49|628.69|635.7|627.9|387
1658820600000|2022-07-26 07:30:00|636.36|628.56|635.74|627.94|636.45|628.65|635.68|627.88|357
1658820900000|2022-07-26 07:35:00|635.73|627.93|634.74|626.94|635.73|627.93|634.35|626.55|450
1658821200000|2022-07-26 07:40:00|634.75|626.95|633.96|626.16|635.69|627.89|633.86|626.06|480
1658821500000|2022-07-26 07:45:00|633.97|626.17|633.76|625.96|634.83|627.03|633.37|625.57|495
1658821800000|2022-07-26 07:50:00|633.77|625.97|633.29|625.49|634.1|626.3|632.52|624.72|555
1658822100000|2022-07-26 07:55:00|633.24|625.44|632.56|624.76|634.34|626.54|632.23|624.43|522
1658822400000|2022-07-26 08:00:00|632.58|624.78|633.31|625.51|633.77|625.97|632.22|624.42|600
1658822700000|2022-07-26 08:05:00|633.33|625.53|633.97|626.17|635.7|627.9|633.2|625.4|463
1658823000000|2022-07-26 08:10:00|633.96|626.16|632.89|625.09|634.45|626.65|632.88|625.08|443
1658823300000|2022-07-26 08:15:00|632.88|625.08|634.83|627.03|635.23|627.43|632.07|624.27|582
1658823600000|2022-07-26 08:20:00|634.89|627.09|634.51|626.71|635.65|627.85|633.8|626|456
1658823900000|2022-07-26 08:25:00|634.52|626.72|634.27|626.47|635.23|627.43|634.26|626.46|480
1658824200000|2022-07-26 08:30:00|634.26|626.46|635.22|627.42|635.56|627.76|633.95|626.15|410
1658824500000|2022-07-26 08:35:00|635.24|627.44|634.93|627.13|635.24|627.44|633.96|626.16|348
1658824800000|2022-07-26 08:40:00|634.91|627.11|636.01|628.21|636.55|628.75|634.9|627.1|427
1658825100000|2022-07-26 08:45:00|636.02|628.22|635.37|627.57|636.09|628.29|635.24|627.44|474
1658825400000|2022-07-26 08:50:00|635.36|627.56|635.19|627.39|635.59|627.79|633.98|626.18|443
1658825700000|2022-07-26 08:55:00|635.2|627.4|634.7|626.9|635.85|628.05|634.6|626.8|493
1658826000000|2022-07-26 09:00:00|634.71|626.91|635.16|627.36|635.18|627.38|634.49|626.69|344
1658826300000|2022-07-26 09:05:00|635.14|627.34|635.32|627.52|635.81|628.01|633.22|625.42|542
1658826600000|2022-07-26 09:10:00|635.31|627.51|635.1|627.3|635.88|628.08|634.76|626.96|494
1658826900000|2022-07-26 09:15:00|635.11|627.31|634.35|626.55|635.45|627.65|633.93|626.13|406
1658827200000|2022-07-26 09:20:00|634.38|626.58|635.58|627.78|635.68|627.88|634.19|626.39|448
1658827500000|2022-07-26 09:25:00|635.57|627.77|636.43|628.63|637.27|629.47|634.65|626.85|484
1658827800000|2022-07-26 09:30:00|636.46|628.66|637.22|629.42|637.56|629.76|636.43|628.63|422
1658828100000|2022-07-26 09:35:00|637.24|629.44|636.68|628.88|637.5|629.7|636.67|628.87|391
1658828400000|2022-07-26 09:40:00|636.72|628.92|637.23|629.43|637.42|629.62|636.56|628.76|454
1658828700000|2022-07-26 09:45:00|637.21|629.41|638.55|630.75|638.8|631|637.2|629.4|395
1658829000000|2022-07-26 09:50:00|638.52|630.72|638.03|630.23|638.6|630.8|637.84|630.04|316
1658829300000|2022-07-26 09:55:00|638.06|630.26|637.21|629.41|638.06|630.26|637.09|629.29|380
1658829600000|2022-07-26 10:00:00|637.2|629.4|637.91|630.11|638.32|630.52|637.08|629.28|324
1658829900000|2022-07-26 10:05:00|637.92|630.12|637.12|629.32|638.85|631.05|636.75|628.95|397
1658830200000|2022-07-26 10:10:00|637.2|629.4|635.95|628.15|637.59|629.79|635.25|627.45|326
1658830500000|2022-07-26 10:15:00|635.96|628.16|635.12|627.32|636.37|628.57|634.63|626.83|358
1658830800000|2022-07-26 10:20:00|635.1|627.3|635.22|627.42|635.69|627.89|634.81|627.01|352
1658831100000|2022-07-26 10:25:00|635.21|627.41|635.03|627.23|635.29|627.49|634.05|626.25|421
1658831400000|2022-07-26 10:30:00|635.02|627.22|634.63|626.83|635.92|628.12|633.93|626.13|452
1658831700000|2022-07-26 10:35:00|634.59|626.79|634.39|626.59|634.83|627.03|633.55|625.75|460
1658832000000|2022-07-26 10:40:00|634.4|626.6|633.96|626.16|634.4|626.6|633.35|625.55|425
1658832300000|2022-07-26 10:45:00|633.95|626.15|633.07|625.27|634.29|626.49|633|625.2|226
1658832600000|2022-07-26 10:50:00|633.06|625.26|632.99|625.19|633.64|625.84|632.77|624.97|372
1658832900000|2022-07-26 10:55:00|632.98|625.18|633.68|625.88|634.04|626.24|632.98|625.18|316
1658833200000|2022-07-26 11:00:00|633.67|625.87|634|626.2|634.4|626.6|633.28|625.48|427
1658833500000|2022-07-26 11:05:00|634.01|626.21|633.97|626.17|634.54|626.74|633.87|626.07|445
1658833800000|2022-07-26 11:10:00|633.96|626.16|634.36|626.56|634.85|627.05|633.92|626.12|430
1658834100000|2022-07-26 11:15:00|634.39|626.59|634.23|626.43|635.1|627.3|633.97|626.17|411
1658834400000|2022-07-26 11:20:00|634.26|626.46|635.7|627.9|635.84|628.04|634.18|626.38|270
1658834700000|2022-07-26 11:25:00|635.71|627.91|635.06|627.26|635.94|628.14|634.98|627.18|241
1658835000000|2022-07-26 11:30:00|635.08|627.28|635.48|627.68|635.62|627.82|635.01|627.21|296
1658835300000|2022-07-26 11:35:00|635.47|627.67|635.39|627.59|636.16|628.36|634.95|627.15|331
1658835600000|2022-07-26 11:40:00|635.38|627.58|633.83|626.03|635.5|627.7|633.76|625.96|327
1658835900000|2022-07-26 11:45:00|633.82|626.02|635.11|627.31|635.41|627.61|633.81|626.01|336
1658836200000|2022-07-26 11:50:00|635.12|627.32|632.99|625.19|635.98|628.18|632.97|625.17|357
1658836500000|2022-07-26 11:55:00|632.98|625.18|633.21|625.41|635.77|627.97|627.16|619.36|947
1658836800000|2022-07-26 12:00:00|633.28|625.48|632.37|624.57|633.5|625.7|629.76|621.96|821
1658837100000|2022-07-26 12:05:00|632.38|624.58|636.49|628.69|636.97|629.17|632.38|624.58|653
1658837400000|2022-07-26 12:10:00|636.46|628.66|637.13|629.33|639.72|631.92|636.46|628.66|711
1658837700000|2022-07-26 12:15:00|637.1|629.3|633.91|626.11|637.48|629.68|633.71|625.91|608
1658838000000|2022-07-26 12:20:00|633.93|626.13|632.55|624.75|634.7|626.9|632.54|624.74|600
1658838300000|2022-07-26 12:25:00|632.57|624.77|633.07|625.27|634.81|627.01|632.5|624.7|607
1658838600000|2022-07-26 12:30:00|633.09|625.29|633.57|625.77|633.78|625.98|632.02|624.22|533
1658838900000|2022-07-26 12:35:00|633.54|625.74|630.58|622.78|633.58|625.78|629.84|622.04|581
1658839200000|2022-07-26 12:40:00|630.55|622.75|628.01|620.21|630.96|623.16|627.74|619.94|708
1658839500000|2022-07-26 12:45:00|628|620.2|625.84|618.04|628.07|620.27|625.57|617.77|858
1658839800000|2022-07-26 12:50:00|625.87|618.07|625.82|618.02|626.74|618.94|625.58|617.78|702
1658840100000|2022-07-26 12:55:00|625.8|618|627.36|619.56|627.78|619.98|625.7|617.9|599
1658840400000|2022-07-26 13:00:00|627.39|619.59|627.56|619.76|628.03|620.23|625.37|617.57|781
1658840700000|2022-07-26 13:05:00|627.53|619.73|622.68|614.88|627.58|619.78|622.59|614.79|584
1658841000000|2022-07-26 13:10:00|622.56|614.76|622.75|614.95|624.12|616.32|619.52|611.72|958
1658841300000|2022-07-26 13:15:00|622.77|614.97|625.78|617.98|625.94|618.14|621.28|613.48|898
1658841600000|2022-07-26 13:20:00|625.79|617.99|626.93|619.13|627.96|620.16|625.73|617.93|679
1658841900000|2022-07-26 13:25:00|626.92|619.12|627.21|619.41|627.9|620.1|626.72|618.92|696
1658842200000|2022-07-26 13:30:00|627.19|619.39|625.73|617.93|627.86|620.06|624.46|616.66|906
1658842500000|2022-07-26 13:35:00|625.74|617.94|627.45|619.65|627.73|619.93|625.52|617.72|782
1658842800000|2022-07-26 13:40:00|627.44|619.64|625.94|618.14|627.69|619.89|625.69|617.89|672
1658843100000|2022-07-26 13:45:00|625.93|618.13|624.91|617.11|625.94|618.14|624.17|616.37|738
1658843400000|2022-07-26 13:50:00|624.92|617.12|626.86|619.06|627.76|619.96|624.76|616.96|620
1658843700000|2022-07-26 13:55:00|626.83|619.03|626.6|618.8|627.12|619.32|625.91|618.11|720
1658844000000|2022-07-26 14:00:00|626.61|618.81|628.59|620.79|628.69|620.89|624.28|616.48|844
1658844300000|2022-07-26 14:05:00|628.6|620.8|627.33|619.53|629.23|621.43|627.32|619.52|777
1658844600000|2022-07-26 14:10:00|627.45|619.65|624.46|616.66|628.29|620.49|624.13|616.33|737
1658844900000|2022-07-26 14:15:00|624.49|616.69|623.37|615.57|625.16|617.36|622.08|614.28|721
1658845200000|2022-07-26 14:20:00|623.32|615.52|623.3|615.5|624.43|616.63|621.53|613.73|836
1658845500000|2022-07-26 14:25:00|623.38|615.58|622.73|614.93|624.35|616.55|622.68|614.88|689
1658845800000|2022-07-26 14:30:00|622.74|614.94|623.78|615.98|623.79|615.99|621.51|613.71|712
1658846100000|2022-07-26 14:35:00|623.77|615.97|625.47|617.67|625.78|617.98|623.43|615.63|550
1658846400000|2022-07-26 14:40:00|625.52|617.72|625.74|617.94|625.93|618.13|624.78|616.98|435
1658846700000|2022-07-26 14:45:00|625.76|617.96|627.66|619.86|627.8|620|625.59|617.79|474
1658847000000|2022-07-26 14:50:00|627.65|619.85|626.97|619.17|628.42|620.62|626.69|618.89|445
1658847300000|2022-07-26 14:55:00|626.98|619.18|626.93|619.13|627.1|619.3|626.44|618.64|411
1658847600000|2022-07-26 15:00:00|627.05|619.25|626.67|618.87|627.59|619.79|626.31|618.51|563
1658847900000|2022-07-26 15:05:00|626.64|618.84|623.81|616.01|626.67|618.87|623.6|615.8|684
1658848200000|2022-07-26 15:10:00|623.72|615.92|624.2|616.4|624.2|616.4|623.06|615.26|498
1658848500000|2022-07-26 15:15:00|624.28|616.48|623.8|616|624.36|616.56|623.01|615.21|528
1658848800000|2022-07-26 15:20:00|623.87|616.07|621.53|613.73|623.89|616.09|621.14|613.34|608
1658849100000|2022-07-26 15:25:00|621.51|613.71|621.31|613.51|622.43|614.63|620.74|612.94|737
1658849400000|2022-07-26 15:30:00|621.3|613.5|623.51|615.71|623.77|615.97|619.85|612.05|846
1658849700000|2022-07-26 15:35:00|623.52|615.72|621.95|614.15|623.56|615.76|621.59|613.79|707
1658850000000|2022-07-26 15:40:00|621.91|614.11|622.48|614.68|622.81|615.01|621.21|613.41|769
1658850300000|2022-07-26 15:45:00|622.45|614.65|620.1|612.3|622.59|614.79|620.1|612.3|636
1658850600000|2022-07-26 15:50:00|620.07|612.27|619.18|611.38|620.7|612.9|617.87|610.07|706
1658850900000|2022-07-26 15:55:00|619.14|611.34|618.83|611.03|620.41|612.61|618.54|610.74|669
1658851200000|2022-07-26 16:00:00|618.81|611.01|619.4|611.6|620.07|612.27|618.22|610.42|717
1658851500000|2022-07-26 16:05:00|619.41|611.61|619.53|611.73|620.63|612.83|618.61|610.81|625
1658851800000|2022-07-26 16:10:00|619.51|611.71|620.16|612.36|620.55|612.75|619.41|611.61|489
1658852100000|2022-07-26 16:15:00|620.2|612.4|620.6|612.8|621.14|613.34|620.1|612.3|405
1658852400000|2022-07-26 16:20:00|620.47|612.67|621.92|614.12|622.09|614.29|619.34|611.54|542
1658852700000|2022-07-26 16:25:00|621.85|614.05|622.28|614.48|622.51|614.71|621.24|613.44|368
1658853000000|2022-07-26 16:30:00|622.29|614.49|623.25|615.45|623.27|615.47|622.16|614.36|633
1658853300000|2022-07-26 16:35:00|623.24|615.44|623.99|616.19|624|616.2|623.04|615.24|458
1658853600000|2022-07-26 16:40:00|624|616.2|624.18|616.38|624.71|616.91|623.01|615.21|535
1658853900000|2022-07-26 16:45:00|624.15|616.35|624.78|616.98|625.92|618.12|624.07|616.27|422
1658854200000|2022-07-26 16:50:00|624.81|617.01|625.25|617.45|625.25|617.45|624.36|616.56|419
1658854500000|2022-07-26 16:55:00|625.24|617.44|626.4|618.6|626.42|618.62|625.02|617.22|517
1658854800000|2022-07-26 17:00:00|626.39|618.59|627.74|619.94|627.77|619.97|625.78|617.98|597
1658855100000|2022-07-26 17:05:00|627.77|619.97|628.56|620.76|629.28|621.48|627.69|619.89|751
1658855400000|2022-07-26 17:10:00|628.62|620.82|626.88|619.08|628.8|621|626.64|618.84|640
1658855700000|2022-07-26 17:15:00|626.89|619.09|624.21|616.41|626.9|619.1|623.65|615.85|613
1658856000000|2022-07-26 17:20:00|624.23|616.43|626.59|618.79|628.45|620.65|624.03|616.23|658
1658856300000|2022-07-26 17:25:00|626.6|618.8|626.79|618.99|627.58|619.78|625.73|617.93|569
1658856600000|2022-07-26 17:30:00|626.8|619|625.73|617.93|627.23|619.43|624.83|617.03|635
1658856900000|2022-07-26 17:35:00|625.72|617.92|624.15|616.35|625.99|618.19|623.16|615.36|618
1658857200000|2022-07-26 17:40:00|624.12|616.32|624.76|616.96|625.71|617.91|624.06|616.26|541
1658857500000|2022-07-26 17:45:00|624.77|616.97|624.42|616.62|625.07|617.27|623.61|615.81|538
1658857800000|2022-07-26 17:50:00|624.47|616.67|624.48|616.68|624.8|617|623.69|615.89|331
1658858100000|2022-07-26 17:55:00|624.44|616.64|623.2|615.4|624.8|617|622.87|615.07|517
1658858400000|2022-07-26 18:00:00|623.21|615.41|625.78|617.98|625.99|618.19|623|615.2|545
1658858700000|2022-07-26 18:05:00|625.79|617.99|623.45|615.65|626.02|618.22|623.02|615.22|603
1658859000000|2022-07-26 18:10:00|623.47|615.67|624.01|616.21|625.27|617.47|623.25|615.45|533
1658859300000|2022-07-26 18:15:00|624|616.2|622.67|614.87|624.36|616.56|622.39|614.59|430
1658859600000|2022-07-26 18:20:00|622.68|614.88|623.24|615.44|623.53|615.73|622.43|614.63|525
1658859900000|2022-07-26 18:25:00|623.25|615.45|623.17|615.37|624.02|616.22|623.14|615.34|417
1658860200000|2022-07-26 18:30:00|623.18|615.38|617.37|609.57|623.23|615.43|617.15|609.35|585
1658860500000|2022-07-26 18:35:00|617.61|609.81|615.65|607.85|618.17|610.37|615.58|607.78|689
1658860800000|2022-07-26 18:40:00|615.62|607.82|615.39|607.59|616.54|608.74|615|607.2|618
1658861100000|2022-07-26 18:45:00|615.35|607.55|616.25|608.45|616.61|608.81|615.17|607.37|592
1658861400000|2022-07-26 18:50:00|616.26|608.46|617.4|609.6|617.87|610.07|616.19|608.39|417
1658861700000|2022-07-26 18:55:00|617.38|609.58|617.55|609.75|618.13|610.33|617.04|609.24|394
1658862000000|2022-07-26 19:00:00|617.71|609.91|618.16|610.36|619.79|611.99|616.88|609.08|599
1658862300000|2022-07-26 19:05:00|618.14|610.34|613.33|605.53|618.42|610.62|612.68|604.88|762
1658862600000|2022-07-26 19:10:00|613.34|605.54|616.3|608.5|616.37|608.57|611.91|604.11|816
1658862900000|2022-07-26 19:15:00|616.32|608.52|615.73|607.93|616.67|608.87|615.24|607.44|654
1658863200000|2022-07-26 19:20:00|615.75|607.95|615.78|607.98|616.81|609.01|615.34|607.54|545
1658863500000|2022-07-26 19:25:00|615.76|607.96|614.83|607.03|615.83|608.03|613.69|605.89|736
1658863800000|2022-07-26 19:30:00|614.82|607.02|616.27|608.47|616.36|608.56|614.69|606.89|615
1658864100000|2022-07-26 19:35:00|616.25|608.45|616.55|608.75|616.56|608.76|615.76|607.96|526
1658864400000|2022-07-26 19:40:00|616.56|608.76|613.74|605.94|616.63|608.83|612.42|604.62|711
1658864700000|2022-07-26 19:45:00|613.8|606|616.61|608.81|616.61|608.81|613.15|605.35|768
1658865000000|2022-07-26 19:50:00|616.63|608.83|617.89|610.09|617.99|610.19|616.08|608.28|554
1658865300000|2022-07-26 19:55:00|617.88|610.08|618.03|610.23|618.98|611.18|617.88|610.08|615
1658865600000|2022-07-26 20:00:00|618.07|610.27|616.04|608.24|621.51|613.71|614.49|606.69|1001
1658865900000|2022-07-26 20:05:00|616.06|608.26|622.87|615.07|622.87|615.07|615.66|607.86|923
1658866200000|2022-07-26 20:10:00|622.88|615.08|622.91|615.11|625.6|617.8|622.6|614.8|779
1658866500000|2022-07-26 20:15:00|622.9|615.1|623.93|616.13|625.48|617.68|622.79|614.99|642
1658866800000|2022-07-26 20:20:00|623.94|616.14|621.89|614.09|623.98|616.18|621.65|613.85|662
1658867100000|2022-07-26 20:25:00|621.88|614.08|622.42|614.62|622.52|614.72|620.69|612.89|463
1658867400000|2022-07-26 20:30:00|622.39|614.59|620.88|613.08|622.69|614.89|620.7|612.9|496
1658867700000|2022-07-26 20:35:00|620.94|613.14|621.8|614|622.54|614.74|620.9|613.1|448
1658868000000|2022-07-26 20:40:00|621.81|614.01|621.42|613.62|622.65|614.85|621|613.2|524
1658868300000|2022-07-26 20:45:00|621.41|613.61|621.57|613.77|621.91|614.11|620.85|613.05|425
1658868600000|2022-07-26 20:50:00|621.56|613.76|622.36|614.56|622.54|614.74|621.27|613.47|392
1658868900000|2022-07-26 20:55:00|622.37|614.57|623.92|616.12|624.29|616.49|621.99|614.19|592
1658869200000|2022-07-26 21:00:00|623.93|616.13|624.41|616.61|624.7|616.9|623.49|615.69|458
1658869500000|2022-07-26 21:05:00|624.4|616.6|626.96|619.16|628.72|620.92|624.4|616.6|709
1658869800000|2022-07-26 21:10:00|627.01|619.21|628.73|620.93|628.78|620.98|626.34|618.54|483
1658870100000|2022-07-26 21:15:00|628.75|620.95|627.18|619.38|628.81|621.01|627.13|619.33|569
1658870400000|2022-07-26 21:20:00|627.2|619.4|626.77|618.97|627.35|619.55|626.31|618.51|510
1658870700000|2022-07-26 21:25:00|626.79|618.99|625.36|617.56|627.02|619.22|625.32|617.52|371
1658871000000|2022-07-26 21:30:00|625.35|617.55|622.98|615.18|625.37|617.57|622.93|615.13|403
1658871300000|2022-07-26 21:35:00|622.99|615.19|622.06|614.26|622.99|615.19|621.91|614.11|491
1658871600000|2022-07-26 21:40:00|622.07|614.27|623.83|616.03|625.42|617.62|622.03|614.23|464
1658871900000|2022-07-26 21:45:00|623.8|616|622.59|614.79|623.97|616.17|622.59|614.79|404
1658872200000|2022-07-26 21:50:00|622.61|614.81|623.74|615.94|623.88|616.08|621.59|613.79|469
1658872500000|2022-07-26 21:55:00|623.73|615.93|623.8|616|623.95|616.15|623.34|615.54|287
1658872800000|2022-07-26 22:00:00|623.81|616.01|627.13|619.33|627.22|619.42|622.87|615.07|637
1658873100000|2022-07-26 22:05:00|627.12|619.32|629.7|621.9|629.7|621.9|626.98|619.18|525
1658873400000|2022-07-26 22:10:00|629.81|622.01|629.84|622.04|630.07|622.27|628.02|620.22|596
1658873700000|2022-07-26 22:15:00|629.83|622.03|631.46|623.66|633.98|626.18|629.03|621.23|738
1658874000000|2022-07-26 22:20:00|631.44|623.64|633.28|625.48|633.31|625.51|631.44|623.64|687
1658874300000|2022-07-26 22:25:00|633.23|625.43|632.14|624.34|633.86|626.06|631.92|624.12|595
1658874600000|2022-07-26 22:30:00|632.11|624.31|632.73|624.93|632.92|625.12|631.73|623.93|513
1658874900000|2022-07-26 22:35:00|632.76|624.96|631.95|624.15|633.14|625.34|631.85|624.05|573
1658875200000|2022-07-26 22:40:00|631.98|624.18|633.02|625.22|633.06|625.26|631.98|624.18|367
1658875500000|2022-07-26 22:45:00|633.03|625.23|633.09|625.29|633.99|626.19|632.77|624.97|459
1658875800000|2022-07-26 22:50:00|633.07|625.27|632.15|624.35|633.49|625.69|631.01|623.21|445
1658876100000|2022-07-26 22:55:00|632.14|624.34|634.18|626.38|634.27|626.47|631.92|624.12|409
1658876400000|2022-07-26 23:00:00|634.16|626.36|632.22|624.42|634.54|626.74|631.66|623.86|494
1658876700000|2022-07-26 23:05:00|632.32|624.52|631.98|624.18|632.32|624.52|631.1|623.3|455
1658877000000|2022-07-26 23:10:00|631.97|624.17|635.24|627.44|635.43|627.63|631.86|624.06|448
1658877300000|2022-07-26 23:15:00|635.19|627.39|632.8|625|635.41|627.61|631.89|624.09|564
1658877600000|2022-07-26 23:20:00|632.81|625.01|632.25|624.45|633|625.2|631.59|623.79|335
1658877900000|2022-07-26 23:25:00|632.26|624.46|631.88|624.08|632.32|624.52|630.9|623.1|431
1658878200000|2022-07-26 23:30:00|631.89|624.09|631.01|623.21|631.89|624.09|630.48|622.68|369
1658878500000|2022-07-26 23:35:00|630.99|623.19|635.58|627.78|635.85|628.05|630.93|623.13|491
1658878800000|2022-07-26 23:40:00|635.75|627.95|635.67|627.87|637.31|629.51|635.35|627.55|674
1658879100000|2022-07-26 23:45:00|635.65|627.85|638.56|630.76|638.69|630.89|634.83|627.03|727
1658879400000|2022-07-26 23:50:00|638.55|630.75|638.13|630.33|638.55|630.75|636.6|628.8|581
1658879700000|2022-07-26 23:55:00|638.16|630.36|638.28|630.48|639.52|631.72|636.96|629.16|736
1658880000000|2022-07-27 00:00:00|638.32|630.52|637.68|629.88|639.19|631.39|636.17|628.37|731
1658880300000|2022-07-27 00:05:00|637.66|629.86|638.15|630.35|639.51|631.71|636.02|628.22|684
1658880600000|2022-07-27 00:10:00|638.16|630.36|638.66|630.86|639.19|631.39|638.02|630.22|600
1658880900000|2022-07-27 00:15:00|638.65|630.85|637.77|629.97|638.77|630.97|637.03|629.23|557
1658881200000|2022-07-27 00:20:00|637.79|629.99|636.05|628.25|637.94|630.14|635.65|627.85|563
1658881500000|2022-07-27 00:25:00|636.06|628.26|636.36|628.56|636.46|628.66|635.3|627.5|521
1658881800000|2022-07-27 00:30:00|636.33|628.53|635.11|627.31|636.35|628.55|634.91|627.11|593
1658882100000|2022-07-27 00:35:00|635.1|627.3|633.75|625.95|635.51|627.71|633.04|625.24|540
1658882400000|2022-07-27 00:40:00|633.74|625.94|633.95|626.15|635.16|627.36|633.65|625.85|639
1658882700000|2022-07-27 00:45:00|633.94|626.14|632.4|624.6|634.29|626.49|632.21|624.41|620
1658883000000|2022-07-27 00:50:00|632.42|624.62|632.83|625.03|632.85|625.05|631.99|624.19|458
1658883300000|2022-07-27 00:55:00|632.82|625.02|634.57|626.77|634.81|627.01|632.79|624.99|416
1658883600000|2022-07-27 01:00:00|634.59|626.79|634.09|626.29|635.75|627.95|633.97|626.17|516
1658883900000|2022-07-27 01:05:00|634.1|626.3|634.34|626.54|634.84|627.04|633.95|626.15|494
1658884200000|2022-07-27 01:10:00|634.33|626.53|633.81|626.01|634.51|626.71|633.64|625.84|418
1658884500000|2022-07-27 01:15:00|633.74|625.94|631.74|623.94|633.9|626.1|631.61|623.81|530
1658884800000|2022-07-27 01:20:00|631.75|623.95|631.44|623.64|632.32|624.52|630.78|622.98|495
1658885100000|2022-07-27 01:25:00|631.43|623.63|632.55|624.75|632.84|625.04|631.41|623.61|395
1658885400000|2022-07-27 01:30:00|632.59|624.79|632.13|624.33|632.84|625.04|631.63|623.83|394
1658885700000|2022-07-27 01:35:00|632.14|624.34|631.91|624.11|632.77|624.97|631.69|623.89|414
1658886000000|2022-07-27 01:40:00|631.92|624.12|631.39|623.59|632.25|624.45|631.33|623.53|358
1658886300000|2022-07-27 01:45:00|631.38|623.58|631.18|623.38|631.99|624.19|630.88|623.08|460
1658886600000|2022-07-27 01:50:00|631.2|623.4|630.48|622.68|631.46|623.66|630.04|622.24|483
1658886900000|2022-07-27 01:55:00|630.49|622.69|630.38|622.58|630.61|622.81|629.8|622|379
1658887200000|2022-07-27 02:00:00|630.37|622.57|629.13|621.33|630.95|623.15|628.05|620.25|637
1658887500000|2022-07-27 02:05:00|629.17|621.37|628.56|620.76|629.35|621.55|628.09|620.29|374
1658887800000|2022-07-27 02:10:00|628.51|620.71|628.73|620.93|629.08|621.28|628.48|620.68|333
1658888100000|2022-07-27 02:15:00|628.77|620.97|629.57|621.77|629.69|621.89|628.68|620.88|381
1658888400000|2022-07-27 02:20:00|629.48|621.68|628.29|620.49|630.09|622.29|627.86|620.06|473
1658888700000|2022-07-27 02:25:00|628.3|620.5|627.99|620.19|628.58|620.78|627.85|620.05|329
1658889000000|2022-07-27 02:30:00|627.98|620.18|627.42|619.62|628.05|620.25|626.97|619.17|383
1658889300000|2022-07-27 02:35:00|627.45|619.65|628.33|620.53|628.4|620.6|627.31|619.51|320
1658889600000|2022-07-27 02:40:00|628.32|620.52|628.1|620.3|628.62|620.82|628.09|620.29|332
1658889900000|2022-07-27 02:45:00|628.09|620.29|629.71|621.91|629.95|622.15|628.02|620.22|390
1658890200000|2022-07-27 02:50:00|629.69|621.89|629.37|621.57|629.92|622.12|628.88|621.08|379
1658890500000|2022-07-27 02:55:00|629.4|621.6|630.55|622.75|631.1|623.3|629.17|621.37|396
1658890800000|2022-07-27 03:00:00|630.56|622.76|631.02|623.22|631.18|623.38|630|622.2|343
1658891100000|2022-07-27 03:05:00|631.03|623.23|628.87|621.07|631.39|623.59|628.78|620.98|429
1658891400000|2022-07-27 03:10:00|628.82|621.02|629.48|621.68|630.29|622.49|628.64|620.84|457
1658891700000|2022-07-27 03:15:00|629.47|621.67|626.26|618.46|630|622.2|626.03|618.23|513
1658892000000|2022-07-27 03:20:00|626.29|618.49|627.08|619.28|627.78|619.98|625.93|618.13|420
1658892300000|2022-07-27 03:25:00|627.09|619.29|626.3|618.5|627.15|619.35|626.04|618.24|347
1658892600000|2022-07-27 03:30:00|626.32|618.52|625.96|618.16|626.77|618.97|625.75|617.95|460
1658892900000|2022-07-27 03:35:00|625.97|618.17|623.86|616.06|626.05|618.25|623.77|615.97|520
1658893200000|2022-07-27 03:40:00|623.89|616.09|623.07|615.27|624.1|616.3|622.74|614.94|388
1658893500000|2022-07-27 03:45:00|623.1|615.3|623.37|615.57|623.94|616.14|622.88|615.08|378
1658893800000|2022-07-27 03:50:00|623.38|615.58|624.02|616.22|624.31|616.51|623.33|615.53|284
1658894100000|2022-07-27 03:55:00|623.99|616.19|624.42|616.62|624.45|616.65|623.91|616.11|187
1658894400000|2022-07-27 04:00:00|624.52|616.72|625.26|617.46|626.02|618.22|624.38|616.58|439
1658894700000|2022-07-27 04:05:00|625.28|617.48|626.57|618.77|626.65|618.85|625.24|617.44|339
1658895000000|2022-07-27 04:10:00|626.58|618.78|628.16|620.36|628.25|620.45|626.52|618.72|280
1658895300000|2022-07-27 04:15:00|628.15|620.35|628.04|620.24|628.38|620.58|627.87|620.07|352
1658895600000|2022-07-27 04:20:00|628.06|620.26|628.62|620.82|629.48|621.68|628.06|620.26|360
1658895900000|2022-07-27 04:25:00|628.69|620.89|629.22|621.42|629.42|621.62|628.68|620.88|246
1658896200000|2022-07-27 04:30:00|629.19|621.39|629.37|621.57|630.42|622.62|629.09|621.29|476
1658896500000|2022-07-27 04:35:00|629.38|621.58|629.18|621.38|631.32|623.52|628.2|620.4|553
1658896800000|2022-07-27 04:40:00|629.19|621.39|630.2|622.4|630.55|622.75|629.18|621.38|446
1658897100000|2022-07-27 04:45:00|630.22|622.42|629.88|622.08|631.6|623.8|629.61|621.81|494
1658897400000|2022-07-27 04:50:00|629.9|622.1|630.71|622.91|630.71|622.91|629.47|621.67|428
1658897700000|2022-07-27 04:55:00|630.83|623.03|630.71|622.91|631.61|623.81|630.6|622.8|547
1658898000000|2022-07-27 05:00:00|630.72|622.92|631.07|623.27|631.24|623.44|629.74|621.94|420
1658898300000|2022-07-27 05:05:00|631.08|623.28|631.26|623.46|631.83|624.03|630.48|622.68|435
1658898600000|2022-07-27 05:10:00|631.28|623.48|634.77|626.97|636.01|628.21|631|623.2|652
1658898900000|2022-07-27 05:15:00|634.76|626.96|635.52|627.72|636.02|628.22|634.28|626.48|575
1658899200000|2022-07-27 05:20:00|635.53|627.73|636.21|628.41|636.38|628.58|635.47|627.67|476
1658899500000|2022-07-27 05:25:00|636.22|628.42|635.3|627.5|636.25|628.45|634.18|626.38|506
1658899800000|2022-07-27 05:30:00|635.29|627.49|636.15|628.35|636.65|628.85|635.24|627.44|589
1658900100000|2022-07-27 05:35:00|636.14|628.34|635.85|628.05|636.91|629.11|635.32|627.52|580
1658900400000|2022-07-27 05:40:00|635.86|628.06|636.17|628.37|636.64|628.84|634.9|627.1|570
1658900700000|2022-07-27 05:45:00|636.18|628.38|636.41|628.61|637.49|629.69|635.85|628.05|536
1658901000000|2022-07-27 05:50:00|636.4|628.6|636.19|628.39|636.88|629.08|635.51|627.71|472
1658901300000|2022-07-27 05:55:00|636.18|628.38|637.16|629.36|637.73|629.93|636.12|628.32|543
1658901600000|2022-07-27 06:00:00|637.14|629.34|636.47|628.67|637.32|629.52|636.19|628.39|466
1658901900000|2022-07-27 06:05:00|636.48|628.68|635.42|627.62|636.98|629.18|634.64|626.84|539
1658902200000|2022-07-27 06:10:00|635.41|627.61|635.43|627.63|636.49|628.69|634.8|627|505
1658902500000|2022-07-27 06:15:00|635.41|627.61|635.02|627.22|635.54|627.74|634.53|626.73|510
1658902800000|2022-07-27 06:20:00|635.01|627.21|634.46|626.66|635.15|627.35|634.38|626.58|359
1658903100000|2022-07-27 06:25:00|634.4|626.6|633.65|625.85|634.43|626.63|633.6|625.8|433
1658903400000|2022-07-27 06:30:00|633.66|625.86|633.34|625.54|633.81|626.01|632.5|624.7|452
1658903700000|2022-07-27 06:35:00|633.33|625.53|631.96|624.16|633.7|625.9|631.92|624.12|479
1658904000000|2022-07-27 06:40:00|632.04|624.24|632.86|625.06|632.92|625.12|631.97|624.17|470
1658904300000|2022-07-27 06:45:00|632.87|625.07|632.05|624.25|633.37|625.57|632.03|624.23|397
1658904600000|2022-07-27 06:50:00|632.04|624.24|633.66|625.86|633.73|625.93|632.04|624.24|404
1658904900000|2022-07-27 06:55:00|633.62|625.82|635.26|627.46|635.39|627.59|633.52|625.72|443
1658905200000|2022-07-27 07:00:00|635.27|627.47|637.93|630.13|640.25|632.45|634.86|627.06|727
1658905500000|2022-07-27 07:05:00|637.95|630.15|640.02|632.22|640.18|632.38|637.94|630.14|630
1658905800000|2022-07-27 07:10:00|640.06|632.26|639.85|632.05|641.3|633.5|639.34|631.54|390
1658906100000|2022-07-27 07:15:00|639.86|632.06|640.07|632.27|640.32|632.52|639.5|631.7|338
1658906400000|2022-07-27 07:20:00|640.04|632.24|638.75|630.95|641.39|633.59|638.57|630.77|567
1658906700000|2022-07-27 07:25:00|638.76|630.96|638.89|631.09|639.1|631.3|638.23|630.43|448
1658907000000|2022-07-27 07:30:00|638.91|631.11|638.48|630.68|639.63|631.83|638.45|630.65|404
1658907300000|2022-07-27 07:35:00|638.47|630.67|639.11|631.31|639.12|631.32|638.13|630.33|424
1658907600000|2022-07-27 07:40:00|639.13|631.33|638.25|630.45|639.13|631.33|637.89|630.09|469
1658907900000|2022-07-27 07:45:00|638.21|630.41|639.33|631.53|639.92|632.12|637.97|630.17|580
1658908200000|2022-07-27 07:50:00|639.32|631.52|637.05|629.25|639.42|631.62|636.66|628.86|530
1658908500000|2022-07-27 07:55:00|637.1|629.3|637.24|629.44|637.55|629.75|637.03|629.23|393
1658908800000|2022-07-27 08:00:00|637.25|629.45|638.73|630.93|638.73|630.93|637.05|629.25|602
1658909100000|2022-07-27 08:05:00|638.67|630.87|638.49|630.69|640.8|633|638.17|630.37|774
1658909400000|2022-07-27 08:10:00|638.51|630.71|638.36|630.56|638.87|631.07|637.25|629.45|732
1658909700000|2022-07-27 08:15:00|638.37|630.57|637.02|629.22|638.71|630.91|636.69|628.89|599
1658910000000|2022-07-27 08:20:00|637.01|629.21|637.83|630.03|638.74|630.94|636.94|629.14|702
1658910300000|2022-07-27 08:25:00|637.84|630.04|637.17|629.37|638.53|630.73|637.08|629.28|670
1658910600000|2022-07-27 08:30:00|637.19|629.39|636.86|629.06|637.4|629.6|636.7|628.9|589
1658910900000|2022-07-27 08:35:00|636.84|629.04|635.59|627.79|637.73|629.93|635.5|627.7|653
1658911200000|2022-07-27 08:40:00|635.58|627.78|635.57|627.77|636.19|628.39|635.43|627.63|646
1658911500000|2022-07-27 08:45:00|635.56|627.76|634.17|626.37|635.57|627.77|634.08|626.28|659
1658911800000|2022-07-27 08:50:00|634.18|626.38|635.17|627.37|635.36|627.56|634.15|626.35|600
1658912100000|2022-07-27 08:55:00|635.16|627.36|634.77|626.97|635.37|627.57|634.32|626.52|681
1658912400000|2022-07-27 09:00:00|634.76|626.96|635|627.2|635.54|627.74|634.68|626.88|541
1658912700000|2022-07-27 09:05:00|634.99|627.19|633.98|626.18|635.1|627.3|633.6|625.8|593
1658913000000|2022-07-27 09:10:00|633.99|626.19|632.98|625.18|634.38|626.58|632.81|625.01|522
1658913300000|2022-07-27 09:15:00|632.99|625.19|633.17|625.37|633.83|626.03|632.99|625.19|318
1658913600000|2022-07-27 09:20:00|633.16|625.36|633.06|625.26|634.61|626.81|632.87|625.07|423
1658913900000|2022-07-27 09:25:00|633.05|625.25|633.41|625.61|634.33|626.53|633.05|625.25|458
1658914200000|2022-07-27 09:30:00|633.45|625.65|631.66|623.86|633.51|625.71|631.17|623.37|466
1658914500000|2022-07-27 09:35:00|631.67|623.87|631.54|623.74|632.68|624.88|631.01|623.21|521
1658914800000|2022-07-27 09:40:00|631.53|623.73|632.7|624.9|633.27|625.47|631.45|623.65|476
1658915100000|2022-07-27 09:45:00|632.68|624.88|632.89|625.09|632.91|625.11|632.02|624.22|461
1658915400000|2022-07-27 09:50:00|632.9|625.1|632.27|624.47|633.02|625.22|632.06|624.26|393
1658915700000|2022-07-27 09:55:00|632.28|624.48|631.87|624.07|632.29|624.49|631.09|623.29|408
1658916000000|2022-07-27 10:00:00|631.88|624.08|631.7|623.9|632.04|624.24|631.36|623.56|423
1658916300000|2022-07-27 10:05:00|631.77|623.97|631.54|623.74|632.1|624.3|631.4|623.6|293
1658916600000|2022-07-27 10:10:00|631.52|623.72|631.35|623.55|631.53|623.73|630.94|623.14|377
1658916900000|2022-07-27 10:15:00|631.34|623.54|630.38|622.58|631.34|623.54|629.8|622|397
1658917200000|2022-07-27 10:20:00|630.39|622.59|631.99|624.19|632.9|625.1|630.32|622.52|406
1658917500000|2022-07-27 10:25:00|632.06|624.26|632.32|624.52|632.71|624.91|631.03|623.23|359
1658917800000|2022-07-27 10:30:00|632.33|624.53|632.14|624.34|632.89|625.09|630.78|622.98|488
1658918100000|2022-07-27 10:35:00|632.13|624.33|632.25|624.45|633.22|625.42|631.91|624.11|274
1658918400000|2022-07-27 10:40:00|632.23|624.43|632.13|624.33|632.58|624.78|632.06|624.26|285
1658918700000|2022-07-27 10:45:00|632.1|624.3|630.75|622.95|632.24|624.44|630.55|622.75|362
1658919000000|2022-07-27 10:50:00|630.76|622.96|631.37|623.57|631.59|623.79|630.74|622.94|445
1658919300000|2022-07-27 10:55:00|631.43|623.63|630.95|623.15|631.46|623.66|630.7|622.9|485
1658919600000|2022-07-27 11:00:00|630.94|623.14|630.08|622.28|631.07|623.27|629.16|621.36|523
1658919900000|2022-07-27 11:05:00|630.11|622.31|630|622.2|630.96|623.16|629.87|622.07|423
1658920200000|2022-07-27 11:10:00|629.98|622.18|630.23|622.43|630.3|622.5|629.44|621.64|499
1658920500000|2022-07-27 11:15:00|630.24|622.44|630.08|622.28|630.26|622.46|629.24|621.44|380
1658920800000|2022-07-27 11:20:00|630.11|622.31|629.78|621.98|631.01|623.21|629.48|621.68|393
1658921100000|2022-07-27 11:25:00|629.8|622|629.98|622.18|630.55|622.75|629.72|621.92|410
1658921400000|2022-07-27 11:30:00|629.97|622.17|630.61|622.81|630.71|622.91|629.86|622.06|353
1658921700000|2022-07-27 11:35:00|630.54|622.74|630.38|622.58|631.01|623.21|630.28|622.48|270
1658922000000|2022-07-27 11:40:00|630.41|622.61|630.34|622.54|631.23|623.43|630.32|622.52|341
1658922300000|2022-07-27 11:45:00|630.32|622.52|632.6|624.8|632.86|625.06|630.32|622.52|407
1658922600000|2022-07-27 11:50:00|632.61|624.81|632.5|624.7|633.32|625.52|632.41|624.61|478
1658922900000|2022-07-27 11:55:00|632.51|624.71|627.07|619.27|632.51|624.71|625.93|618.13|671
1658923200000|2022-07-27 12:00:00|627.08|619.28|628.11|620.31|628.33|620.53|625.57|617.77|603
1658923500000|2022-07-27 12:05:00|628.13|620.33|627.79|619.99|630.67|622.87|627.68|619.88|601
1658923800000|2022-07-27 12:10:00|627.8|620|628.82|621.02|629.86|622.06|627.15|619.35|470
1658924100000|2022-07-27 12:15:00|628.83|621.03|628.59|620.79|629.24|621.44|628.28|620.48|405
1658924400000|2022-07-27 12:20:00|628.58|620.78|628.64|620.84|629.22|621.42|628.22|620.42|462
1658924700000|2022-07-27 12:25:00|628.63|620.83|628.62|620.82|629.33|621.53|628.35|620.55|341
1658925000000|2022-07-27 12:30:00|628.64|620.84|629.91|622.11|629.97|622.17|628|620.2|519
1658925300000|2022-07-27 12:35:00|629.92|622.12|632.47|624.67|632.77|624.97|629.92|622.12|446
1658925600000|2022-07-27 12:40:00|632.51|624.71|636.18|628.38|636.42|628.62|631.86|624.06|595
1658925900000|2022-07-27 12:45:00|636.16|628.36|636.54|628.74|636.99|629.19|635.01|627.21|594
1658926200000|2022-07-27 12:50:00|636.57|628.77|636.99|629.19|637.92|630.12|636.25|628.45|482
1658926500000|2022-07-27 12:55:00|636.98|629.18|636.99|629.19|637.74|629.94|636.45|628.65|381
1658926800000|2022-07-27 13:00:00|636.98|629.18|635.64|627.84|637.29|629.49|635.64|627.84|579
1658927100000|2022-07-27 13:05:00|635.7|627.9|634.66|626.86|636.06|628.26|634.23|626.43|498
1658927400000|2022-07-27 13:10:00|634.69|626.89|635.6|627.8|636|628.2|634.32|626.52|421
1658927700000|2022-07-27 13:15:00|635.61|627.81|634.49|626.69|636.29|628.49|634.06|626.26|402
1658928000000|2022-07-27 13:20:00|634.46|626.66|634.14|626.34|634.48|626.68|633.31|625.51|363
1658928300000|2022-07-27 13:25:00|634.13|626.33|632.81|625.01|634.33|626.53|632.52|624.72|488
1658928600000|2022-07-27 13:30:00|632.8|625|633.05|625.25|633.89|626.09|632.01|624.21|764
1658928900000|2022-07-27 13:35:00|633.12|625.32|634.96|627.16|636.18|628.38|633.11|625.31|718
1658929200000|2022-07-27 13:40:00|634.97|627.17|637.16|629.36|637.32|629.52|634.97|627.17|712
1658929500000|2022-07-27 13:45:00|637.12|629.32|638.84|631.04|639.11|631.31|635.75|627.95|746
1658929800000|2022-07-27 13:50:00|638.85|631.05|641.06|633.26|641.21|633.41|638.47|630.67|673
1658930100000|2022-07-27 13:55:00|640.99|633.19|640.58|632.78|641.85|634.05|640.39|632.59|569
1658930400000|2022-07-27 14:00:00|640.6|632.8|640.12|632.32|640.69|632.89|639.14|631.34|692
1658930700000|2022-07-27 14:05:00|640.1|632.3|638.71|630.91|641.56|633.76|638.51|630.71|671
1658931000000|2022-07-27 14:10:00|638.72|630.92|639.98|632.18|640.21|632.41|638.42|630.62|446
1658931300000|2022-07-27 14:15:00|639.99|632.19|639.04|631.24|640.76|632.96|639|631.2|507
1658931600000|2022-07-27 14:20:00|639.03|631.23|638.03|630.23|639.56|631.76|637.57|629.77|490
1658931900000|2022-07-27 14:25:00|638.04|630.24|639.16|631.36|639.45|631.65|637.95|630.15|455
1658932200000|2022-07-27 14:30:00|639.15|631.35|638.13|630.33|639.26|631.46|637.66|629.86|467
1658932500000|2022-07-27 14:35:00|638.11|630.31|638.72|630.92|638.82|631.02|637.64|629.84|396
1658932800000|2022-07-27 14:40:00|638.73|630.93|638.53|630.73|638.91|631.11|638.17|630.37|510
1658933100000|2022-07-27 14:45:00|638.51|630.71|638.81|631.01|638.92|631.12|638.28|630.48|463
1658933400000|2022-07-27 14:50:00|638.82|631.02|640.27|632.47|640.52|632.72|638.71|630.91|501
1658933700000|2022-07-27 14:55:00|640.25|632.45|639.46|631.66|640.3|632.5|638.98|631.18|415
1658934000000|2022-07-27 15:00:00|639.49|631.69|639.53|631.73|640.37|632.57|639.24|631.44|503
1658934300000|2022-07-27 15:05:00|639.51|631.71|638.04|630.24|640.28|632.48|637.82|630.02|542
1658934600000|2022-07-27 15:10:00|638.02|630.22|639.35|631.55|639.6|631.8|637.98|630.18|361
1658934900000|2022-07-27 15:15:00|639.36|631.56|638.42|630.62|639.58|631.78|638.42|630.62|445
1658935200000|2022-07-27 15:20:00|638.41|630.61|636.97|629.17|638.63|630.83|636.77|628.97|471
1658935500000|2022-07-27 15:25:00|636.99|629.19|637.16|629.36|637.44|629.64|636.67|628.87|447
1658935800000|2022-07-27 15:30:00|637.21|629.41|637.45|629.65|637.45|629.65|636.38|628.58|504
1658936100000|2022-07-27 15:35:00|637.34|629.54|637.44|629.64|638.37|630.57|637.27|629.47|444
1658936400000|2022-07-27 15:40:00|637.41|629.61|637.14|629.34|637.51|629.71|636.98|629.18|425
1658936700000|2022-07-27 15:45:00|637.11|629.31|638.28|630.48|638.39|630.59|636.76|628.96|431
1658937000000|2022-07-27 15:50:00|638.27|630.47|637.4|629.6|639.32|631.52|637.26|629.46|402
1658937300000|2022-07-27 15:55:00|637.39|629.59|638.47|630.67|639.21|631.41|637.31|629.51|510
1658937600000|2022-07-27 16:00:00|638.48|630.68|638.08|630.28|639.36|631.56|638.01|630.21|458
1658937900000|2022-07-27 16:05:00|638.1|630.3|636.53|628.73|638.28|630.48|636.35|628.55|438
1658938200000|2022-07-27 16:10:00|636.52|628.72|641.15|633.35|641.15|633.35|636.09|628.29|498
1658938500000|2022-07-27 16:15:00|641.18|633.38|643.16|635.36|643.59|635.79|640.72|632.92|614
1658938800000|2022-07-27 16:20:00|643.17|635.37|643.81|636.01|643.9|636.1|643.13|635.33|420
1658939100000|2022-07-27 16:25:00|643.76|635.96|646.12|638.32|646.32|638.52|643.74|635.94|629
1658939400000|2022-07-27 16:30:00|646.11|638.31|646.65|638.85|647.27|639.47|646.04|638.24|454
1658939700000|2022-07-27 16:35:00|646.58|638.78|645.23|637.43|647.2|639.4|645.06|637.26|485
1658940000000|2022-07-27 16:40:00|645.22|637.42|642.54|634.74|645.49|637.69|642.46|634.66|523
1658940300000|2022-07-27 16:45:00|642.55|634.75|638.02|630.22|643.08|635.28|637.84|630.04|613
1658940600000|2022-07-27 16:50:00|638.09|630.29|637.95|630.15|638.88|631.08|637.46|629.66|578
1658940900000|2022-07-27 16:55:00|637.82|630.02|632.92|625.12|637.87|630.07|630.62|622.82|819
1658941200000|2022-07-27 17:00:00|632.94|625.14|631.68|623.88|632.95|625.15|630.54|622.74|684
1658941500000|2022-07-27 17:05:00|631.72|623.92|631.94|624.14|632.66|624.86|631.07|623.27|536
1658941800000|2022-07-27 17:10:00|631.93|624.13|633.54|625.74|633.65|625.85|631.65|623.85|534
1658942100000|2022-07-27 17:15:00|633.39|625.59|634.64|626.84|637.29|629.49|633.39|625.59|655
1658942400000|2022-07-27 17:20:00|634.69|626.89|634.76|626.96|636.15|628.35|634.5|626.7|565
1658942700000|2022-07-27 17:25:00|634.77|626.97|639.36|631.56|639.36|631.56|634.65|626.85|614
1658943000000|2022-07-27 17:30:00|639.39|631.59|638.29|630.49|639.85|632.05|638.18|630.38|723
1658943300000|2022-07-27 17:35:00|638.31|630.51|640.31|632.51|640.41|632.61|638.31|630.51|604
1658943600000|2022-07-27 17:40:00|640.34|632.54|640.72|632.92|641.56|633.76|639.69|631.89|660
1658943900000|2022-07-27 17:45:00|640.7|632.9|640.71|632.91|641.73|633.93|638.85|631.05|724
1658944200000|2022-07-27 17:50:00|640.72|632.92|641.16|633.36|641.35|633.55|640.02|632.22|577
1658944500000|2022-07-27 17:55:00|641.24|633.44|639.72|631.92|642.08|634.28|638.59|630.79|722
1658944800000|2022-07-27 18:00:00|639.73|631.93|654.72|646.92|669.98|662.18|639.73|631.93|1098
1658945100000|2022-07-27 18:05:00|654.79|646.99|661.28|653.48|662.66|654.86|654.24|646.44|1075
1658945400000|2022-07-27 18:10:00|661.26|653.46|661.63|653.83|668.71|660.91|658.36|650.56|1044
1658945700000|2022-07-27 18:15:00|661.58|653.78|664.02|656.22|665.01|657.21|660.77|652.97|959
1658946000000|2022-07-27 18:20:00|664.04|656.24|663.04|655.24|664.68|656.88|661.64|653.84|881
1658946300000|2022-07-27 18:25:00|663.05|655.25|663.96|656.16|665.5|657.7|662.63|654.83|839
1658946600000|2022-07-27 18:30:00|663.93|656.13|661.9|654.1|667.09|659.29|659.83|652.03|981
1658946900000|2022-07-27 18:35:00|661.91|654.11|670.85|663.05|671.36|663.56|661.91|654.11|1062
1658947200000|2022-07-27 18:40:00|670.83|663.03|670.45|662.65|673.86|666.06|667.76|659.96|1050
1658947500000|2022-07-27 18:45:00|670.52|662.72|670.53|662.73|671.61|663.81|668.37|660.57|915
1658947800000|2022-07-27 18:50:00|670.56|662.76|672.68|664.88|674.58|666.78|670.28|662.48|978
1658948100000|2022-07-27 18:55:00|672.75|664.95|671.95|664.15|673.41|665.61|670.59|662.79|933
1658948400000|2022-07-27 19:00:00|671.96|664.16|675.36|667.56|675.44|667.64|671.96|664.16|915
1658948700000|2022-07-27 19:05:00|675.35|667.55|674.77|666.97|676.74|668.94|674.01|666.21|874
1658949000000|2022-07-27 19:10:00|674.79|666.99|673.87|666.07|675.66|667.86|672.86|665.06|793
1658949300000|2022-07-27 19:15:00|673.92|666.12|676.77|668.97|677.23|669.43|673.4|665.6|851
1658949600000|2022-07-27 19:20:00|676.69|668.89|679.69|671.89|679.78|671.98|674.49|666.69|845
1658949900000|2022-07-27 19:25:00|679.68|671.88|679.23|671.43|682.9|675.1|678.38|670.58|954
1658950200000|2022-07-27 19:30:00|679.4|671.6|678.4|670.6|679.52|671.72|675.81|668.01|820
1658950500000|2022-07-27 19:35:00|678.38|670.58|679.83|672.03|681.3|673.5|677.92|670.12|797
1658950800000|2022-07-27 19:40:00|679.84|672.04|679.12|671.32|680.36|672.56|678.09|670.29|711
1658951100000|2022-07-27 19:45:00|679.23|671.43|679.17|671.37|679.95|672.15|677.94|670.14|749
1658951400000|2022-07-27 19:50:00|679.19|671.39|677.75|669.95|679.96|672.16|677.04|669.24|844
1658951700000|2022-07-27 19:55:00|677.74|669.94|678.2|670.4|679.13|671.33|677.6|669.8|863
1658952000000|2022-07-27 20:00:00|678.26|670.46|679.71|671.91|681.81|674.01|678.19|670.39|901
1658952300000|2022-07-27 20:05:00|679.7|671.9|680|672.2|680.34|672.54|677.58|669.78|899
1658952600000|2022-07-27 20:10:00|680.03|672.23|679.76|671.96|681.03|673.23|679.33|671.53|745
1658952900000|2022-07-27 20:15:00|679.77|671.97|678.27|670.47|679.84|672.04|678.17|670.37|593
1658953200000|2022-07-27 20:20:00|678.28|670.48|679.51|671.71|680.08|672.28|678.22|670.42|726
1658953500000|2022-07-27 20:25:00|679.49|671.69|679.81|672.01|680.82|673.02|678.98|671.18|620
1658953800000|2022-07-27 20:30:00|679.75|671.95|678.42|670.62|680.45|672.65|678.01|670.21|559
1658954100000|2022-07-27 20:35:00|678.37|670.57|679.02|671.22|680.36|672.56|678.35|670.55|664
1658954400000|2022-07-27 20:40:00|679.04|671.24|679.46|671.66|679.76|671.96|678.53|670.73|526
1658954700000|2022-07-27 20:45:00|679.5|671.7|680.31|672.51|681.04|673.24|679.5|671.7|607
1658955000000|2022-07-27 20:50:00|680.28|672.48|679.35|671.55|681.11|673.31|678.95|671.15|636
1658955300000|2022-07-27 20:55:00|679.36|671.56|678.96|671.16|679.83|672.03|678.68|670.88|556
1658955600000|2022-07-27 21:00:00|678.95|671.15|677.6|669.8|679.21|671.41|677.11|669.31|524
1658955900000|2022-07-27 21:05:00|677.66|669.86|676.32|668.52|677.7|669.9|675.86|668.06|547
1658956200000|2022-07-27 21:10:00|676.29|668.49|676.95|669.15|677.04|669.24|676.28|668.48|525
1658956500000|2022-07-27 21:15:00|676.96|669.16|677.13|669.33|677.18|669.38|676.74|668.94|331
1658956800000|2022-07-27 21:20:00|677.12|669.32|676.96|669.16|677.44|669.64|676.74|668.94|239
1658957100000|2022-07-27 21:25:00|676.99|669.19|677.49|669.69|677.7|669.9|676.8|669|414
1658957400000|2022-07-27 21:30:00|677.48|669.68|676.42|668.62|677.56|669.76|676.14|668.34|480
1658957700000|2022-07-27 21:35:00|676.38|668.58|677.27|669.47|677.35|669.55|676.28|668.48|467
1658958000000|2022-07-27 21:40:00|677.33|669.53|679.62|671.82|680.35|672.55|677.17|669.37|607
1658958300000|2022-07-27 21:45:00|679.64|671.84|678.88|671.08|680.53|672.73|678.85|671.05|582
1658958600000|2022-07-27 21:50:00|678.87|671.07|678.82|671.02|679.36|671.56|678.5|670.7|474
1658958900000|2022-07-27 21:55:00|678.81|671.01|679.01|671.21|680.74|672.94|677.83|670.03|614
1658959200000|2022-07-27 22:00:00|679|671.2|678.07|670.27|680.64|672.84|677.81|670.01|540
1658959500000|2022-07-27 22:05:00|678.08|670.28|680.6|672.8|681.2|673.4|678.04|670.24|761
1658959800000|2022-07-27 22:10:00|680.59|672.79|681.09|673.29|682.34|674.54|680.33|672.53|708
1658960100000|2022-07-27 22:15:00|681.1|673.3|681.32|673.52|682.04|674.24|680.31|672.51|628
1658960400000|2022-07-27 22:20:00|681.39|673.59|681.92|674.12|682.21|674.41|681.3|673.5|554
1658960700000|2022-07-27 22:25:00|681.93|674.13|684.09|676.29|684.37|676.57|681.32|673.52|580
1658961000000|2022-07-27 22:30:00|684.01|676.21|683.78|675.98|685.72|677.92|683.39|675.59|602
1658961300000|2022-07-27 22:35:00|683.81|676.01|681.95|674.15|683.93|676.13|681.16|673.36|715
1658961600000|2022-07-27 22:40:00|681.94|674.14|682.75|674.95|682.95|675.15|680.6|672.8|599
1658961900000|2022-07-27 22:45:00|682.68|674.88|683.28|675.48|683.69|675.89|682.2|674.4|466
1658962200000|2022-07-27 22:50:00|683.35|675.55|682.76|674.96|684.47|676.67|682.16|674.36|655
1658962500000|2022-07-27 22:55:00|682.75|674.95|685.07|677.27|686.07|678.27|682.47|674.67|512
1658962800000|2022-07-27 23:00:00|685.08|677.28|685.44|677.64|685.95|678.15|684.31|676.51|579
1658963100000|2022-07-27 23:05:00|685.49|677.69|683.57|675.77|685.55|677.75|683.54|675.74|582
1658963400000|2022-07-27 23:10:00|683.49|675.69|684.04|676.24|684.09|676.29|682.97|675.17|490
1658963700000|2022-07-27 23:15:00|684.05|676.25|683.11|675.31|684.75|676.95|682.25|674.45|625
1658964000000|2022-07-27 23:20:00|683.12|675.32|682.89|675.09|683.83|676.03|682.87|675.07|456
1658964300000|2022-07-27 23:25:00|682.91|675.11|683.59|675.79|684.02|676.22|682.81|675.01|485
1658964600000|2022-07-27 23:30:00|683.6|675.8|685.31|677.51|685.32|677.52|683.31|675.51|499
1658964900000|2022-07-27 23:35:00|685.3|677.5|685.05|677.25|685.66|677.86|684.57|676.77|533
1658965200000|2022-07-27 23:40:00|685.16|677.36|686.45|678.65|687.03|679.23|684.66|676.86|566
1658965500000|2022-07-27 23:45:00|686.43|678.63|687.38|679.58|688.09|680.29|686.36|678.56|633
1658965800000|2022-07-27 23:50:00|687.54|679.74|690.05|682.25|690.96|683.16|687.45|679.65|660
1658966100000|2022-07-27 23:55:00|690.07|682.27|690.03|682.23|690.94|683.14|689.55|681.75|635
1658966400000|2022-07-28 00:00:00|690.02|682.22|687.88|680.08|692.28|684.48|687.5|679.7|806
1658966700000|2022-07-28 00:05:00|687.75|679.95|687.39|679.59|689.97|682.17|687|679.2|735
1658967000000|2022-07-28 00:10:00|687.4|679.6|683.75|675.95|687.4|679.6|683.43|675.63|778
1658967300000|2022-07-28 00:15:00|683.74|675.94|685.74|677.94|686.76|678.96|683.6|675.8|654
1658967600000|2022-07-28 00:20:00|685.71|677.91|686.45|678.65|687.06|679.26|685.62|677.82|611
1658967900000|2022-07-28 00:25:00|686.49|678.69|685.39|677.59|686.69|678.89|685.21|677.41|543
1658968200000|2022-07-28 00:30:00|685.38|677.58|686.9|679.1|687.54|679.74|685.25|677.45|646
1658968500000|2022-07-28 00:35:00|686.91|679.11|685.94|678.14|686.91|679.11|684.62|676.82|585
1658968800000|2022-07-28 00:40:00|685.96|678.16|683.92|676.12|686.02|678.22|683.65|675.85|735
1658969100000|2022-07-28 00:45:00|683.93|676.13|686.88|679.08|687.81|680.01|683.9|676.1|627
1658969400000|2022-07-28 00:50:00|686.76|678.96|686.2|678.4|687.15|679.35|685.85|678.05|621
1658969700000|2022-07-28 00:55:00|686.19|678.39|685.9|678.1|687.09|679.29|685.43|677.63|618
1658970000000|2022-07-28 01:00:00|685.91|678.11|686.33|678.53|686.74|678.94|685.82|678.02|533
1658970300000|2022-07-28 01:05:00|686.34|678.54|685.57|677.77|687.06|679.26|685.54|677.74|609
1658970600000|2022-07-28 01:10:00|685.56|677.76|682.56|674.76|685.58|677.78|682.5|674.7|582
1658970900000|2022-07-28 01:15:00|682.53|674.73|685.64|677.84|686.34|678.54|682.51|674.71|691
1658971200000|2022-07-28 01:20:00|685.67|677.87|684.61|676.81|685.67|677.87|684.6|676.8|410
1658971500000|2022-07-28 01:25:00|684.39|676.59|683.09|675.29|684.79|676.99|682.6|674.8|585
1658971800000|2022-07-28 01:30:00|683.1|675.3|683.38|675.58|684.14|676.34|682.71|674.91|621
1658972100000|2022-07-28 01:35:00|683.37|675.57|682.81|675.01|683.56|675.76|682.39|674.59|498
1658972400000|2022-07-28 01:40:00|683.68|675.88|684.48|676.68|685.72|677.92|683.68|675.88|460
1658972700000|2022-07-28 01:45:00|684.44|676.64|684.58|676.78|684.97|677.17|683.78|675.98|445
1658973000000|2022-07-28 01:50:00|684.56|676.76|685.31|677.51|685.33|677.53|684.25|676.45|469
1658973300000|2022-07-28 01:55:00|685.25|677.45|684.55|676.75|685.5|677.7|684.16|676.36|577
1658973600000|2022-07-28 02:00:00|684.56|676.76|685.65|677.85|685.86|678.06|684.29|676.49|584
1658973900000|2022-07-28 02:05:00|685.6|677.8|684.19|676.39|685.72|677.92|683.79|675.99|531
1658974200000|2022-07-28 02:10:00|684.16|676.36|684.81|677.01|685.39|677.59|684.1|676.3|451
1658974500000|2022-07-28 02:15:00|684.8|677|684.49|676.69|685.28|677.48|684.27|676.47|404
1658974800000|2022-07-28 02:20:00|684.48|676.68|683.86|676.06|684.62|676.82|683.69|675.89|481
1658975100000|2022-07-28 02:25:00|683.85|676.05|684.31|676.51|684.72|676.92|683.84|676.04|506
1658975400000|2022-07-28 02:30:00|684.3|676.5|685.95|678.15|685.95|678.15|684.3|676.5|475
1658975700000|2022-07-28 02:35:00|686.05|678.25|686.99|679.19|687.31|679.51|685.96|678.16|623
1658976000000|2022-07-28 02:40:00|686.97|679.17|690.77|682.97|691.01|683.21|686.77|678.97|671
1658976300000|2022-07-28 02:45:00|690.76|682.96|698.74|690.94|700.4|692.6|690.76|682.96|1028
1658976600000|2022-07-28 02:50:00|698.6|690.8|698.7|690.9|699.42|691.62|696.91|689.11|924
1658976900000|2022-07-28 02:55:00|698.78|690.98|697.28|689.48|698.79|690.99|694.44|686.64|890
1658977200000|2022-07-28 03:00:00|697.31|689.51|695.49|687.69|697.86|690.06|695.35|687.55|790
1658977500000|2022-07-28 03:05:00|695.52|687.72|696.74|688.94|696.81|689.01|695.29|687.49|636
1658977800000|2022-07-28 03:10:00|696.75|688.95|695.88|688.08|697.21|689.41|695.53|687.73|574
1658978100000|2022-07-28 03:15:00|695.87|688.07|697.58|689.78|697.69|689.89|695.13|687.33|585
1658978400000|2022-07-28 03:20:00|697.57|689.77|696.87|689.07|697.84|690.04|696.7|688.9|472
1658978700000|2022-07-28 03:25:00|696.99|689.19|695.42|687.62|697.52|689.72|695.29|687.49|578
1658979000000|2022-07-28 03:30:00|695.45|687.65|693.81|686.01|695.6|687.8|692.55|684.75|729
1658979300000|2022-07-28 03:35:00|693.82|686.02|692.93|685.13|694.04|686.24|692.54|684.74|490
1658979600000|2022-07-28 03:40:00|692.94|685.14|691.74|683.94|693.02|685.22|691.2|683.4|555
1658979900000|2022-07-28 03:45:00|691.73|683.93|691.69|683.89|693.21|685.41|691.58|683.78|549
1658980200000|2022-07-28 03:50:00|691.71|683.91|691|683.2|692.29|684.49|690.57|682.77|504
1658980500000|2022-07-28 03:55:00|690.93|683.13|690.74|682.94|691.88|684.08|690.47|682.67|549
1658980800000|2022-07-28 04:00:00|690.75|682.95|692.84|685.04|692.94|685.14|690.55|682.75|563
1658981100000|2022-07-28 04:05:00|692.76|684.96|691.62|683.82|693.87|686.07|691.62|683.82|577
1658981400000|2022-07-28 04:10:00|691.6|683.8|690.94|683.14|692.1|684.3|690.57|682.77|679
1658981700000|2022-07-28 04:15:00|690.95|683.15|690.65|682.85|691.56|683.76|690.64|682.84|474
1658982000000|2022-07-28 04:20:00|690.64|682.84|690.71|682.91|691.22|683.42|690.37|682.57|455
1658982300000|2022-07-28 04:25:00|690.77|682.97|690.89|683.09|691.42|683.62|690.54|682.74|410
1658982600000|2022-07-28 04:30:00|690.87|683.07|690.38|682.58|691.17|683.37|689.77|681.97|499
1658982900000|2022-07-28 04:35:00|690.39|682.59|689.9|682.1|690.41|682.61|688.74|680.94|494
1658983200000|2022-07-28 04:40:00|689.91|682.11|689.39|681.59|690.53|682.73|688.68|680.88|519
1658983500000|2022-07-28 04:45:00|689.43|681.63|690.35|682.55|690.67|682.87|688.75|680.95|659
1658983800000|2022-07-28 04:50:00|690.39|682.59|690.26|682.46|690.97|683.17|690.08|682.28|489
1658984100000|2022-07-28 04:55:00|690.27|682.47|689.71|681.91|691.03|683.23|689.34|681.54|507
1658984400000|2022-07-28 05:00:00|689.7|681.9|691.94|684.14|691.94|684.14|688.29|680.49|637
1658984700000|2022-07-28 05:05:00|691.95|684.15|690.94|683.14|692.01|684.21|690.75|682.95|407
1658985000000|2022-07-28 05:10:00|690.92|683.12|689.9|682.1|691.3|683.5|689.84|682.04|450
1658985300000|2022-07-28 05:15:00|689.88|682.08|690.1|682.3|691.1|683.3|689.87|682.07|488
1658985600000|2022-07-28 05:20:00|690.09|682.29|691.15|683.35|691.73|683.93|689.61|681.81|455
1658985900000|2022-07-28 05:25:00|691.14|683.34|691.42|683.62|691.8|684|690.83|683.03|506
1658986200000|2022-07-28 05:30:00|691.44|683.64|693.51|685.71|693.67|685.87|691.42|683.62|500
1658986500000|2022-07-28 05:35:00|693.53|685.73|692.94|685.14|693.63|685.83|692.57|684.77|508
1658986800000|2022-07-28 05:40:00|692.87|685.07|693.56|685.76|693.61|685.81|692.59|684.79|675
1658987100000|2022-07-28 05:45:00|693.54|685.74|693.24|685.44|693.88|686.08|692.81|685.01|502
1658987400000|2022-07-28 05:50:00|693.25|685.45|695.93|688.13|696.01|688.21|693|685.2|588
1658987700000|2022-07-28 05:55:00|695.94|688.14|695.6|687.8|696.6|688.8|694.57|686.77|581
1658988000000|2022-07-28 06:00:00|695.59|687.79|694.17|686.37|695.81|688.01|694.1|686.3|570
1658988300000|2022-07-28 06:05:00|694.21|686.41|694.69|686.89|694.86|687.06|693.75|685.95|500
1658988600000|2022-07-28 06:10:00|694.7|686.9|692.95|685.15|694.73|686.93|692.82|685.02|415
1658988900000|2022-07-28 06:15:00|692.94|685.14|694.56|686.76|694.71|686.91|692.94|685.14|485
1658989200000|2022-07-28 06:20:00|694.55|686.75|693.91|686.11|694.85|687.05|693.47|685.67|395
1658989500000|2022-07-28 06:25:00|693.9|686.1|693.14|685.34|693.91|686.11|692.61|684.81|464
1658989800000|2022-07-28 06:30:00|693.13|685.33|692.49|684.69|693.47|685.67|692.46|684.66|358
1658990100000|2022-07-28 06:35:00|692.48|684.68|692.19|684.39|693.89|686.09|691.44|683.64|530
1658990400000|2022-07-28 06:40:00|692.29|684.49|692.11|684.31|692.29|684.49|691.59|683.79|440
1658990700000|2022-07-28 06:45:00|691.99|684.19|692.65|684.85|692.82|685.02|690.78|682.98|565
1658991000000|2022-07-28 06:50:00|692.66|684.86|692.21|684.41|693.05|685.25|691.79|683.99|505
1658991300000|2022-07-28 06:55:00|692.22|684.42|691.31|683.51|692.5|684.7|688.54|680.74|697
1658991600000|2022-07-28 07:00:00|691.32|683.52|688.84|681.04|691.55|683.75|688.46|680.66|707
1658991900000|2022-07-28 07:05:00|688.81|681.01|687.85|680.05|689.42|681.62|686.71|678.91|716
1658992200000|2022-07-28 07:10:00|687.86|680.06|688.24|680.44|689.29|681.49|687.77|679.97|567
1658992500000|2022-07-28 07:15:00|688.27|680.47|687.23|679.43|688.42|680.62|685.68|677.88|636
1658992800000|2022-07-28 07:20:00|687.24|679.44|687.21|679.41|687.67|679.87|686.99|679.19|529
1658993100000|2022-07-28 07:25:00|687.19|679.39|686.61|678.81|687.28|679.48|686.37|678.57|591
1658993400000|2022-07-28 07:30:00|686.71|678.91|685.22|677.42|687.09|679.29|685|677.2|646
1658993700000|2022-07-28 07:35:00|685.21|677.41|685.89|678.09|685.95|678.15|685|677.2|505
1658994000000|2022-07-28 07:40:00|685.88|678.08|685.15|677.35|686.5|678.7|685.06|677.26|521
1658994300000|2022-07-28 07:45:00|685.14|677.34|685.21|677.41|685.58|677.78|684.86|677.06|400
1658994600000|2022-07-28 07:50:00|685.2|677.4|684.69|676.89|685.34|677.54|684.63|676.83|568
1658994900000|2022-07-28 07:55:00|684.71|676.91|684.91|677.11|685.01|677.21|683.12|675.32|568
1658995200000|2022-07-28 08:00:00|684.92|677.12|684.12|676.32|685.07|677.27|683.84|676.04|624
1658995500000|2022-07-28 08:05:00|684.13|676.33|683.83|676.03|685.42|677.62|682.9|675.1|607
1658995800000|2022-07-28 08:10:00|683.81|676.01|683.27|675.47|684.11|676.31|682.92|675.12|469
1658996100000|2022-07-28 08:15:00|683.25|675.45|684.92|677.12|685.51|677.71|683.2|675.4|631
1658996400000|2022-07-28 08:20:00|684.93|677.13|684.84|677.04|685.31|677.51|684.49|676.69|456
1658996700000|2022-07-28 08:25:00|684.85|677.05|683.92|676.12|685.03|677.23|683.83|676.03|536
1658997000000|2022-07-28 08:30:00|683.87|676.07|681.71|673.91|683.9|676.1|681.39|673.59|612
1658997300000|2022-07-28 08:35:00|681.73|673.93|684.2|676.4|684.49|676.69|681.62|673.82|579
1658997600000|2022-07-28 08:40:00|684.19|676.39|684.19|676.39|684.5|676.7|683.36|675.56|504
1658997900000|2022-07-28 08:45:00|684.17|676.37|685.82|678.02|686.39|678.59|684.16|676.36|508
1658998200000|2022-07-28 08:50:00|685.83|678.03|686.22|678.42|686.35|678.55|684.73|676.93|452
1658998500000|2022-07-28 08:55:00|686.23|678.43|685.83|678.03|686.65|678.85|685.15|677.35|609
1658998800000|2022-07-28 09:00:00|685.82|678.02|687.6|679.8|687.92|680.12|685.73|677.93|559
1658999100000|2022-07-28 09:05:00|687.59|679.79|685.31|677.51|687.78|679.98|684.74|676.94|588
1658999400000|2022-07-28 09:10:00|685.32|677.52|685.22|677.42|685.47|677.67|684.7|676.9|539
1658999700000|2022-07-28 09:15:00|685.23|677.43|685.09|677.29|685.54|677.74|684.45|676.65|503
1659000000000|2022-07-28 09:20:00|685.07|677.27|684.31|676.51|685.29|677.49|682.44|674.64|630
1659000300000|2022-07-28 09:25:00|684.33|676.53|682.24|674.44|684.48|676.68|681.89|674.09|597
1659000600000|2022-07-28 09:30:00|682.25|674.45|682.95|675.15|683.61|675.81|681.85|674.05|553
1659000900000|2022-07-28 09:35:00|682.96|675.16|683.66|675.86|683.85|676.05|682.82|675.02|519
1659001200000|2022-07-28 09:40:00|683.67|675.87|684.54|676.74|684.54|676.74|683.08|675.28|396
1659001500000|2022-07-28 09:45:00|684.55|676.75|684.11|676.31|684.78|676.98|683.98|676.18|451
1659001800000|2022-07-28 09:50:00|684.13|676.33|683.97|676.17|684.23|676.43|683.79|675.99|372
1659002100000|2022-07-28 09:55:00|683.99|676.19|684.57|676.77|684.67|676.87|683.94|676.14|453
1659002400000|2022-07-28 10:00:00|684.58|676.78|684.47|676.67|684.85|677.05|684.32|676.52|483
1659002700000|2022-07-28 10:05:00|684.48|676.68|684.51|676.71|685.09|677.29|684.26|676.46|537
1659003000000|2022-07-28 10:10:00|684.52|676.72|685.84|678.04|685.92|678.12|684.32|676.52|404
1659003300000|2022-07-28 10:15:00|685.87|678.07|684.96|677.16|685.87|678.07|684.34|676.54|522
1659003600000|2022-07-28 10:20:00|685.01|677.21|685.35|677.55|687.53|679.73|684.99|677.19|650
1659003900000|2022-07-28 10:25:00|685.2|677.4|686.78|678.98|686.99|679.19|684.74|676.94|537
1659004200000|2022-07-28 10:30:00|686.79|678.99|688.76|680.96|689.2|681.4|686.73|678.93|568
1659004500000|2022-07-28 10:35:00|688.84|681.04|689.9|682.1|690.57|682.77|688.63|680.83|582
1659004800000|2022-07-28 10:40:00|689.91|682.11|690.31|682.51|690.35|682.55|688.61|680.81|570
1659005100000|2022-07-28 10:45:00|690.29|682.49|690.6|682.8|690.73|682.93|689.17|681.37|615
1659005400000|2022-07-28 10:50:00|690.62|682.82|688.94|681.14|690.65|682.85|688.62|680.82|433
1659005700000|2022-07-28 10:55:00|688.92|681.12|687.83|680.03|688.95|681.15|687.03|679.23|474
1659006000000|2022-07-28 11:00:00|687.91|680.11|689.33|681.53|689.83|682.03|687.71|679.91|571
1659006300000|2022-07-28 11:05:00|689.37|681.57|690|682.2|690.34|682.54|688.91|681.11|542
1659006600000|2022-07-28 11:10:00|690.02|682.22|689.72|681.92|690.36|682.56|689.29|681.49|569
1659006900000|2022-07-28 11:15:00|689.73|681.93|690.82|683.02|691.41|683.61|689.52|681.72|633
1659007200000|2022-07-28 11:20:00|690.78|682.98|690.86|683.06|691.2|683.4|690.34|682.54|554
1659007500000|2022-07-28 11:25:00|690.83|683.03|691.35|683.55|691.65|683.85|690.51|682.71|548
1659007800000|2022-07-28 11:30:00|691.36|683.56|690.39|682.59|691.5|683.7|690.39|682.59|526
1659008100000|2022-07-28 11:35:00|690.41|682.61|691.86|684.06|692.3|684.5|688.36|680.56|721
1659008400000|2022-07-28 11:40:00|691.84|684.04|692.94|685.14|692.98|685.18|691.63|683.83|644
1659008700000|2022-07-28 11:45:00|693.03|685.23|691.59|683.79|694.26|686.46|691.59|683.79|586
1659009000000|2022-07-28 11:50:00|691.6|683.8|691.92|684.12|691.96|684.16|690.34|682.54|544
1659009300000|2022-07-28 11:55:00|691.93|684.13|691.89|684.09|692.82|685.02|691.66|683.86|447
1659009600000|2022-07-28 12:00:00|691.9|684.1|690.92|683.12|692.07|684.27|690.09|682.29|641
1659009900000|2022-07-28 12:05:00|690.95|683.15|689.29|681.49|692.64|684.84|688.84|681.04|652
1659010200000|2022-07-28 12:10:00|689.26|681.46|688.96|681.16|690.15|682.35|688.57|680.77|600
1659010500000|2022-07-28 12:15:00|688.97|681.17|687.68|679.88|689.02|681.22|687.27|679.47|606
1659010800000|2022-07-28 12:20:00|687.71|679.91|683.91|676.11|687.74|679.94|683.46|675.66|691
1659011100000|2022-07-28 12:25:00|683.9|676.1|686.81|679.01|686.89|679.09|681.86|674.06|758
1659011400000|2022-07-28 12:30:00|686.82|679.02|680.57|672.77|688.51|680.71|671.98|664.18|1110
1659011700000|2022-07-28 12:35:00|680.1|672.3|678.01|670.21|685.94|678.14|675.86|668.06|1091
1659012000000|2022-07-28 12:40:00|678.06|670.26|682.14|674.34|682.62|674.82|677.32|669.52|999
1659012300000|2022-07-28 12:45:00|682.16|674.36|687.89|680.09|689.69|681.89|681.87|674.07|980
1659012600000|2022-07-28 12:50:00|687.94|680.14|688.98|681.18|689.94|682.14|687.72|679.92|963
1659012900000|2022-07-28 12:55:00|689|681.2|685.68|677.88|689.01|681.21|685.05|677.25|974
1659013200000|2022-07-28 13:00:00|685.69|677.89|684.31|676.51|686.7|678.9|683.53|675.73|916
1659013500000|2022-07-28 13:05:00|684.45|676.65|683.89|676.09|686.05|678.25|683.79|675.99|835
1659013800000|2022-07-28 13:10:00|683.9|676.1|686.48|678.68|686.6|678.8|683.57|675.77|828
1659014100000|2022-07-28 13:15:00|686.5|678.7|688.73|680.93|689.71|681.91|685.61|677.81|803
1659014400000|2022-07-28 13:20:00|688.75|680.95|689.62|681.82|689.83|682.03|688.29|680.49|707
1659014700000|2022-07-28 13:25:00|689.56|681.76|691.22|683.42|692.16|684.36|689.44|681.64|772
1659015000000|2022-07-28 13:30:00|691.19|683.39|693.23|685.43|695.1|687.3|690.1|682.3|1020
1659015300000|2022-07-28 13:35:00|693.21|685.41|690.94|683.14|695.31|687.51|690.94|683.14|949
1659015600000|2022-07-28 13:40:00|690.91|683.11|684.07|676.27|691.42|683.62|683.23|675.43|1008
1659015900000|2022-07-28 13:45:00|684.1|676.3|682.63|674.83|684.9|677.1|679.12|671.32|1018
1659016200000|2022-07-28 13:50:00|682.38|674.58|677.6|669.8|682.65|674.85|675.89|668.09|1016
1659016500000|2022-07-28 13:55:00|677.61|669.81|678.92|671.12|680.22|672.42|677.35|669.55|968
1659016800000|2022-07-28 14:00:00|678.95|671.15|680.69|672.89|681.6|673.8|678.7|670.9|924
1659017100000|2022-07-28 14:05:00|680.68|672.88|681.33|673.53|681.82|674.02|677.94|670.14|918
1659017400000|2022-07-28 14:10:00|681.35|673.55|683.55|675.75|683.56|675.76|679.97|672.17|898
1659017700000|2022-07-28 14:15:00|683.52|675.72|683.03|675.23|684.49|676.69|682.4|674.6|750
1659018000000|2022-07-28 14:20:00|683.08|675.28|682.22|674.42|683.65|675.85|680.36|672.56|890
1659018300000|2022-07-28 14:25:00|682.23|674.43|682.29|674.49|682.81|675.01|680.27|672.47|860
1659018600000|2022-07-28 14:30:00|682.24|674.44|682.14|674.34|683.01|675.21|680.09|672.29|817
1659018900000|2022-07-28 14:35:00|682.12|674.32|683.62|675.82|684.29|676.49|682.08|674.28|712
1659019200000|2022-07-28 14:40:00|683.61|675.81|685.13|677.33|685.66|677.86|682.01|674.21|732
1659019500000|2022-07-28 14:45:00|685.14|677.34|688.23|680.43|688.27|680.47|684.86|677.06|866
1659019800000|2022-07-28 14:50:00|688.24|680.44|688.17|680.37|689.09|681.29|687.63|679.83|788
1659020100000|2022-07-28 14:55:00|688.18|680.38|690.35|682.55|690.98|683.18|686.84|679.04|797
1659020400000|2022-07-28 15:00:00|690.33|682.53|689.4|681.6|691.96|684.16|689.31|681.51|790
1659020700000|2022-07-28 15:05:00|689.46|681.66|689.89|682.09|691.24|683.44|689.11|681.31|697
1659021000000|2022-07-28 15:10:00|689.9|682.1|693.35|685.55|693.37|685.57|689.37|681.57|687
1659021300000|2022-07-28 15:15:00|693.34|685.54|693.65|685.85|693.97|686.17|691.76|683.96|678
1659021600000|2022-07-28 15:20:00|693.74|685.94|697.36|689.56|698.14|690.34|693.35|685.55|730
1659021900000|2022-07-28 15:25:00|697.42|689.62|703.76|695.96|703.81|696.01|697.08|689.28|916
1659022200000|2022-07-28 15:30:00|703.74|695.94|704.36|696.56|704.71|696.91|701.14|693.34|934
1659022500000|2022-07-28 15:35:00|704.31|696.51|709.32|701.52|710.35|702.55|702.85|695.05|967
1659022800000|2022-07-28 15:40:00|709.3|701.5|712.71|704.91|713.78|705.98|709.3|701.5|1012
1659023100000|2022-07-28 15:45:00|712.64|704.84|710.46|702.66|712.98|705.18|705.37|697.57|1007
1659023400000|2022-07-28 15:50:00|710.23|702.43|714.57|706.77|716.24|708.44|708.86|701.06|1054
1659023700000|2022-07-28 15:55:00|714.74|706.94|711|703.2|715.32|707.52|709.52|701.72|1009
1659024000000|2022-07-28 16:00:00|711.02|703.22|710.32|702.52|711.61|703.81|708.55|700.75|987
1659024300000|2022-07-28 16:05:00|710.33|702.53|711.6|703.8|711.64|703.84|709.74|701.94|862
1659024600000|2022-07-28 16:10:00|711.63|703.83|714.6|706.8|715.54|707.74|711.63|703.83|812
1659024900000|2022-07-28 16:15:00|714.61|706.81|716.48|708.68|719.87|712.07|714.59|706.79|787
1659025200000|2022-07-28 16:20:00|716.38|708.58|719.81|712.01|719.84|712.04|715.76|707.96|771
1659025500000|2022-07-28 16:25:00|719.79|711.99|718.71|710.91|720.87|713.07|717.17|709.37|954
1659025800000|2022-07-28 16:30:00|718.89|711.09|714.45|706.65|720.85|713.05|714.19|706.39|966
1659026100000|2022-07-28 16:35:00|714.47|706.67|711.81|704.01|714.48|706.68|710.87|703.07|804
1659026400000|2022-07-28 16:40:00|711.82|704.02|711.48|703.68|712.03|704.23|710.35|702.55|688
1659026700000|2022-07-28 16:45:00|711.5|703.7|713.15|705.35|713.52|705.72|710.92|703.12|617
1659027000000|2022-07-28 16:50:00|713.12|705.32|713.28|705.48|713.88|706.08|710.57|702.77|700
1659027300000|2022-07-28 16:55:00|713.24|705.44|711.84|704.04|713.94|706.14|711.58|703.78|697
1659027600000|2022-07-28 17:00:00|711.87|704.07|712.86|705.06|713.57|705.77|711.34|703.54|757
1659027900000|2022-07-28 17:05:00|712.81|705.01|716.71|708.91|716.71|708.91|712.81|705.01|722
1659028200000|2022-07-28 17:10:00|716.74|708.94|718.57|710.77|718.89|711.09|716.06|708.26|674
1659028500000|2022-07-28 17:15:00|718.59|710.79|717.31|709.51|718.72|710.92|716.46|708.66|725
1659028800000|2022-07-28 17:20:00|717.34|709.54|719.28|711.48|720.79|712.99|716.95|709.15|704
1659029100000|2022-07-28 17:25:00|719.3|711.5|720.8|713|722.1|714.3|719|711.2|819
1659029400000|2022-07-28 17:30:00|720.77|712.97|724.91|717.11|726.09|718.29|720.37|712.57|851
1659029700000|2022-07-28 17:35:00|724.97|717.17|724.57|716.77|725.97|718.17|723.31|715.51|916
1659030000000|2022-07-28 17:40:00|724.56|716.76|723.72|715.92|726.65|718.85|723.67|715.87|857
1659030300000|2022-07-28 17:45:00|723.73|715.93|722.09|714.29|724.06|716.26|721.9|714.1|745
1659030600000|2022-07-28 17:50:00|722.08|714.28|721.75|713.95|722.48|714.68|720.96|713.16|658
1659030900000|2022-07-28 17:55:00|721.76|713.96|724.69|716.89|725.16|717.36|721.26|713.46|722
1659031200000|2022-07-28 18:00:00|724.72|716.92|720.77|712.97|724.93|717.13|720.74|712.94|817
1659031500000|2022-07-28 18:05:00|720.78|712.98|717.01|709.21|720.88|713.08|716.61|708.81|719
1659031800000|2022-07-28 18:10:00|716.98|709.18|714.7|706.9|717.42|709.62|713.91|706.11|713
1659032100000|2022-07-28 18:15:00|714.69|706.89|715.3|707.5|716.04|708.24|713.97|706.17|681
1659032400000|2022-07-28 18:20:00|715.31|707.51|715.6|707.8|716.2|708.4|715.18|707.38|569
1659032700000|2022-07-28 18:25:00|715.57|707.77|713.72|705.92|716.04|708.24|712.88|705.08|628
1659033000000|2022-07-28 18:30:00|713.73|705.93|714.79|706.99|714.94|707.14|713.67|705.87|577
1659033300000|2022-07-28 18:35:00|714.8|707|716.03|708.23|716.42|708.62|714.73|706.93|548
1659033600000|2022-07-28 18:40:00|716.04|708.24|716.02|708.22|716.41|708.61|715.67|707.87|440
1659033900000|2022-07-28 18:45:00|716.03|708.23|715.6|707.8|716.47|708.67|714.78|706.98|468
1659034200000|2022-07-28 18:50:00|715.61|707.81|716.66|708.86|716.73|708.93|715.07|707.27|496
1659034500000|2022-07-28 18:55:00|716.69|708.89|715.91|708.11|716.69|708.89|713.63|705.83|579
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.74|709.94|717.82|710.02|715.86|708.06|463
1659035100000|2022-07-28 19:05:00|717.73|709.93|717.29|709.49|718.98|711.18|717.11|709.31|486
1659035400000|2022-07-28 19:10:00|717.31|709.51|716.59|708.79|717.6|709.8|715.95|708.15|501
1659035700000|2022-07-28 19:15:00|716.61|708.81|717.01|709.21|717.1|709.3|715.48|707.68|494
1659036000000|2022-07-28 19:20:00|717.02|709.22|717.85|710.05|718.41|710.61|716.88|709.08|613
1659036300000|2022-07-28 19:25:00|717.84|710.04|717.44|709.64|718.04|710.24|716.98|709.18|512
1659036600000|2022-07-28 19:30:00|717.45|709.65|716.86|709.06|717.6|709.8|716.22|708.42|470
1659036900000|2022-07-28 19:35:00|716.87|709.07|715.16|707.36|716.92|709.12|713.66|705.86|578
1659037200000|2022-07-28 19:40:00|715.22|707.42|714.4|706.6|715.22|707.42|713.86|706.06|469
1659037500000|2022-07-28 19:45:00|714.37|706.57|717.25|709.45|717.25|709.45|713.66|705.86|557
1659037800000|2022-07-28 19:50:00|717.24|709.44|713.79|705.99|717.24|709.44|712.22|704.42|595
1659038100000|2022-07-28 19:55:00|713.73|705.93|717.1|709.3|717.53|709.73|713.03|705.23|611
1659038400000|2022-07-28 20:00:00|717.15|709.35|720.88|713.08|721.16|713.36|716.91|709.11|818
1659038700000|2022-07-28 20:05:00|720.85|713.05|722.54|714.74|722.89|715.09|719.37|711.57|706
1659039000000|2022-07-28 20:10:00|722.51|714.71|723.26|715.46|724.12|716.32|722.08|714.28|464
1659039300000|2022-07-28 20:15:00|723.31|715.51|721.89|714.09|723.69|715.89|721.85|714.05|507
1659039600000|2022-07-28 20:20:00|721.88|714.08|721.25|713.45|722.25|714.45|720.32|712.52|429
1659039900000|2022-07-28 20:25:00|721.26|713.46|725.73|717.93|725.73|717.93|721.25|713.45|387
1659040200000|2022-07-28 20:30:00|725.74|717.94|729.04|721.24|729.12|721.32|724.69|716.89|923
1659040500000|2022-07-28 20:35:00|729.06|721.26|731.15|723.35|733.09|725.29|729.04|721.24|1015
1659040800000|2022-07-28 20:40:00|731.17|723.37|725.64|717.84|732.93|725.13|725.51|717.71|996
1659041100000|2022-07-28 20:45:00|725.66|717.86|723.81|716.01|725.97|718.17|719.55|711.75|871
1659041400000|2022-07-28 20:50:00|723.75|715.95|726.4|718.6|728.61|720.81|723.63|715.83|831
1659041700000|2022-07-28 20:55:00|726.37|718.57|728.7|720.9|728.86|721.06|725.61|717.81|755
1659042000000|2022-07-28 21:00:00|728.75|720.95|731.74|723.94|732.65|724.85|728.09|720.29|806
1659042300000|2022-07-28 21:05:00|731.75|723.95|730.63|722.83|733.01|725.21|730.42|722.62|674
1659042600000|2022-07-28 21:10:00|730.69|722.89|728.58|720.78|731.27|723.47|728.44|720.64|561
1659042900000|2022-07-28 21:15:00|728.62|720.82|724.95|717.15|729.98|722.18|724.82|717.02|621
1659043200000|2022-07-28 21:20:00|724.97|717.17|724.77|716.97|726.63|718.83|724.49|716.69|529
1659043500000|2022-07-28 21:25:00|724.76|716.96|724.3|716.5|725.06|717.26|723.52|715.72|388
1659043800000|2022-07-28 21:30:00|724.29|716.49|723.34|715.54|724.82|717.02|723.34|715.54|339
1659044100000|2022-07-28 21:35:00|723.35|715.55|723.47|715.67|723.68|715.88|722.1|714.3|414
1659044400000|2022-07-28 21:40:00|723.48|715.68|723.07|715.27|724.42|716.62|723.03|715.23|387
1659044700000|2022-07-28 21:45:00|723.05|715.25|723.15|715.35|723.31|715.51|721.33|713.53|481
1659045000000|2022-07-28 21:50:00|723.13|715.33|725.22|717.42|725.36|717.56|722.75|714.95|483
1659045300000|2022-07-28 21:55:00|725.25|717.45|725.58|717.78|726.36|718.56|724.81|717.01|403
1659045600000|2022-07-28 22:00:00|725.57|717.77|723.96|716.16|726.85|719.05|723.71|715.91|675
1659045900000|2022-07-28 22:05:00|723.93|716.13|720.86|713.06|723.99|716.19|720.81|713.01|645
1659046200000|2022-07-28 22:10:00|720.92|713.12|723.48|715.68|723.75|715.95|720.47|712.67|698
1659046500000|2022-07-28 22:15:00|723.52|715.72|726.01|718.21|726.31|718.51|723.3|715.5|565
1659046800000|2022-07-28 22:20:00|726|718.2|727.5|719.7|727.85|720.05|725.98|718.18|596
1659047100000|2022-07-28 22:25:00|727.54|719.74|727.91|720.11|728.29|720.49|727.26|719.46|536
1659047400000|2022-07-28 22:30:00|728.06|720.26|729.46|721.66|729.53|721.73|727.74|719.94|509
1659047700000|2022-07-28 22:35:00|729.6|721.8|726.58|718.78|729.6|721.8|726.19|718.39|561
1659048000000|2022-07-28 22:40:00|726.59|718.79|729.26|721.46|729.87|722.07|725.75|717.95|639
1659048300000|2022-07-28 22:45:00|729.45|721.65|731.16|723.36|732.7|724.9|729.01|721.21|621
1659048600000|2022-07-28 22:50:00|731.14|723.34|732.26|724.46|733.1|725.3|729.18|721.38|647
1659048900000|2022-07-28 22:55:00|732.25|724.45|732.78|724.98|733.58|725.78|731.39|723.59|640
1659049200000|2022-07-28 23:00:00|732.77|724.97|730.37|722.57|732.83|725.03|729.86|722.06|604
1659049500000|2022-07-28 23:05:00|730.36|722.56|728.57|720.77|730.7|722.9|728.54|720.74|539
1659049800000|2022-07-28 23:10:00|728.56|720.76|727.97|720.17|728.92|721.12|727.06|719.26|546
1659050100000|2022-07-28 23:15:00|727.98|720.18|728.07|720.27|728.23|720.43|726|718.2|462
1659050400000|2022-07-28 23:20:00|728.06|720.26|726.53|718.73|728.91|721.11|725.86|718.06|534
1659050700000|2022-07-28 23:25:00|726.54|718.74|726.25|718.45|726.98|719.18|725.38|717.58|433
1659051000000|2022-07-28 23:30:00|726.26|718.46|726.03|718.23|726.58|718.78|724.42|716.62|486
1659051300000|2022-07-28 23:35:00|725.98|718.18|726.42|718.62|728.18|720.38|725.82|718.02|484
1659051600000|2022-07-28 23:40:00|726.37|718.57|725.61|717.81|726.79|718.99|725.61|717.81|339
1659051900000|2022-07-28 23:45:00|725.45|717.65|726.09|718.29|726.82|719.02|725.03|717.23|474
1659052200000|2022-07-28 23:50:00|726.05|718.25|725.98|718.18|727.29|719.49|725.94|718.14|410
1659052500000|2022-07-28 23:55:00|725.97|718.17|725.97|718.17|726.44|718.64|725.76|717.96|331
1658966400000|2022-07-28 00:00:00|690.02|682.22|687.88|680.08|692.28|684.48|687.5|679.7|806
1658966700000|2022-07-28 00:05:00|687.75|679.95|687.39|679.59|689.97|682.17|687|679.2|735
1658967000000|2022-07-28 00:10:00|687.4|679.6|683.75|675.95|687.4|679.6|683.43|675.63|778
1658967300000|2022-07-28 00:15:00|683.74|675.94|685.74|677.94|686.76|678.96|683.6|675.8|654
1658967600000|2022-07-28 00:20:00|685.71|677.91|686.45|678.65|687.06|679.26|685.62|677.82|611
1658967900000|2022-07-28 00:25:00|686.49|678.69|685.39|677.59|686.69|678.89|685.21|677.41|543
1658968200000|2022-07-28 00:30:00|685.38|677.58|686.9|679.1|687.54|679.74|685.25|677.45|646
1658968500000|2022-07-28 00:35:00|686.91|679.11|685.94|678.14|686.91|679.11|684.62|676.82|585
1658968800000|2022-07-28 00:40:00|685.96|678.16|683.92|676.12|686.02|678.22|683.65|675.85|735
1658969100000|2022-07-28 00:45:00|683.93|676.13|686.88|679.08|687.81|680.01|683.9|676.1|627
1658969400000|2022-07-28 00:50:00|686.76|678.96|686.2|678.4|687.15|679.35|685.85|678.05|621
1658969700000|2022-07-28 00:55:00|686.19|678.39|685.9|678.1|687.09|679.29|685.43|677.63|618
1658970000000|2022-07-28 01:00:00|685.91|678.11|686.33|678.53|686.74|678.94|685.82|678.02|533
1658970300000|2022-07-28 01:05:00|686.34|678.54|685.57|677.77|687.06|679.26|685.54|677.74|609
1658970600000|2022-07-28 01:10:00|685.56|677.76|682.56|674.76|685.58|677.78|682.5|674.7|582
1658970900000|2022-07-28 01:15:00|682.53|674.73|685.64|677.84|686.34|678.54|682.51|674.71|691
1658971200000|2022-07-28 01:20:00|685.67|677.87|684.61|676.81|685.67|677.87|684.6|676.8|410
1658971500000|2022-07-28 01:25:00|684.39|676.59|683.09|675.29|684.79|676.99|682.6|674.8|585
1658971800000|2022-07-28 01:30:00|683.1|675.3|683.38|675.58|684.14|676.34|682.71|674.91|621
1658972100000|2022-07-28 01:35:00|683.37|675.57|682.81|675.01|683.56|675.76|682.39|674.59|498
1658972400000|2022-07-28 01:40:00|683.68|675.88|684.48|676.68|685.72|677.92|683.68|675.88|460
1658972700000|2022-07-28 01:45:00|684.44|676.64|684.58|676.78|684.97|677.17|683.78|675.98|445
1658973000000|2022-07-28 01:50:00|684.56|676.76|685.31|677.51|685.33|677.53|684.25|676.45|469
1658973300000|2022-07-28 01:55:00|685.25|677.45|684.55|676.75|685.5|677.7|684.16|676.36|577
1658973600000|2022-07-28 02:00:00|684.56|676.76|685.65|677.85|685.86|678.06|684.29|676.49|584
1658973900000|2022-07-28 02:05:00|685.6|677.8|684.19|676.39|685.72|677.92|683.79|675.99|531
1658974200000|2022-07-28 02:10:00|684.16|676.36|684.81|677.01|685.39|677.59|684.1|676.3|451
1658974500000|2022-07-28 02:15:00|684.8|677|684.49|676.69|685.28|677.48|684.27|676.47|404
1658974800000|2022-07-28 02:20:00|684.48|676.68|683.86|676.06|684.62|676.82|683.69|675.89|481
1658975100000|2022-07-28 02:25:00|683.85|676.05|684.31|676.51|684.72|676.92|683.84|676.04|506
1658975400000|2022-07-28 02:30:00|684.3|676.5|685.95|678.15|685.95|678.15|684.3|676.5|475
1658975700000|2022-07-28 02:35:00|686.05|678.25|686.99|679.19|687.31|679.51|685.96|678.16|623
1658976000000|2022-07-28 02:40:00|686.97|679.17|690.77|682.97|691.01|683.21|686.77|678.97|671
1658976300000|2022-07-28 02:45:00|690.76|682.96|698.74|690.94|700.4|692.6|690.76|682.96|1028
1658976600000|2022-07-28 02:50:00|698.6|690.8|698.7|690.9|699.42|691.62|696.91|689.11|924
1658976900000|2022-07-28 02:55:00|698.78|690.98|697.28|689.48|698.79|690.99|694.44|686.64|890
1658977200000|2022-07-28 03:00:00|697.31|689.51|695.49|687.69|697.86|690.06|695.35|687.55|790
1658977500000|2022-07-28 03:05:00|695.52|687.72|696.74|688.94|696.81|689.01|695.29|687.49|636
1658977800000|2022-07-28 03:10:00|696.75|688.95|695.88|688.08|697.21|689.41|695.53|687.73|574
1658978100000|2022-07-28 03:15:00|695.87|688.07|697.58|689.78|697.69|689.89|695.13|687.33|585
1658978400000|2022-07-28 03:20:00|697.57|689.77|696.87|689.07|697.84|690.04|696.7|688.9|472
1658978700000|2022-07-28 03:25:00|696.99|689.19|695.42|687.62|697.52|689.72|695.29|687.49|578
1658979000000|2022-07-28 03:30:00|695.45|687.65|693.81|686.01|695.6|687.8|692.55|684.75|729
1658979300000|2022-07-28 03:35:00|693.82|686.02|692.93|685.13|694.04|686.24|692.54|684.74|490
1658979600000|2022-07-28 03:40:00|692.94|685.14|691.74|683.94|693.02|685.22|691.2|683.4|555
1658979900000|2022-07-28 03:45:00|691.73|683.93|691.69|683.89|693.21|685.41|691.58|683.78|549
1658980200000|2022-07-28 03:50:00|691.71|683.91|691|683.2|692.29|684.49|690.57|682.77|504
1658980500000|2022-07-28 03:55:00|690.93|683.13|690.74|682.94|691.88|684.08|690.47|682.67|549
1658980800000|2022-07-28 04:00:00|690.75|682.95|692.84|685.04|692.94|685.14|690.55|682.75|563
1658981100000|2022-07-28 04:05:00|692.76|684.96|691.62|683.82|693.87|686.07|691.62|683.82|577
1658981400000|2022-07-28 04:10:00|691.6|683.8|690.94|683.14|692.1|684.3|690.57|682.77|679
1658981700000|2022-07-28 04:15:00|690.95|683.15|690.65|682.85|691.56|683.76|690.64|682.84|474
1658982000000|2022-07-28 04:20:00|690.64|682.84|690.71|682.91|691.22|683.42|690.37|682.57|455
1658982300000|2022-07-28 04:25:00|690.77|682.97|690.89|683.09|691.42|683.62|690.54|682.74|410
1658982600000|2022-07-28 04:30:00|690.87|683.07|690.38|682.58|691.17|683.37|689.77|681.97|499
1658982900000|2022-07-28 04:35:00|690.39|682.59|689.9|682.1|690.41|682.61|688.74|680.94|494
1658983200000|2022-07-28 04:40:00|689.91|682.11|689.39|681.59|690.53|682.73|688.68|680.88|519
1658983500000|2022-07-28 04:45:00|689.43|681.63|690.35|682.55|690.67|682.87|688.75|680.95|659
1658983800000|2022-07-28 04:50:00|690.39|682.59|690.26|682.46|690.97|683.17|690.08|682.28|489
1658984100000|2022-07-28 04:55:00|690.27|682.47|689.71|681.91|691.03|683.23|689.34|681.54|507
1658984400000|2022-07-28 05:00:00|689.7|681.9|691.94|684.14|691.94|684.14|688.29|680.49|637
1658984700000|2022-07-28 05:05:00|691.95|684.15|690.94|683.14|692.01|684.21|690.75|682.95|407
1658985000000|2022-07-28 05:10:00|690.92|683.12|689.9|682.1|691.3|683.5|689.84|682.04|450
1658985300000|2022-07-28 05:15:00|689.88|682.08|690.1|682.3|691.1|683.3|689.87|682.07|488
1658985600000|2022-07-28 05:20:00|690.09|682.29|691.15|683.35|691.73|683.93|689.61|681.81|455
1658985900000|2022-07-28 05:25:00|691.14|683.34|691.42|683.62|691.8|684|690.83|683.03|506
1658986200000|2022-07-28 05:30:00|691.44|683.64|693.51|685.71|693.67|685.87|691.42|683.62|500
1658986500000|2022-07-28 05:35:00|693.53|685.73|692.94|685.14|693.63|685.83|692.57|684.77|508
1658986800000|2022-07-28 05:40:00|692.87|685.07|693.56|685.76|693.61|685.81|692.59|684.79|675
1658987100000|2022-07-28 05:45:00|693.54|685.74|693.24|685.44|693.88|686.08|692.81|685.01|502
1658987400000|2022-07-28 05:50:00|693.25|685.45|695.93|688.13|696.01|688.21|693|685.2|588
1658987700000|2022-07-28 05:55:00|695.94|688.14|695.6|687.8|696.6|688.8|694.57|686.77|581
1658988000000|2022-07-28 06:00:00|695.59|687.79|694.17|686.37|695.81|688.01|694.1|686.3|570
1658988300000|2022-07-28 06:05:00|694.21|686.41|694.69|686.89|694.86|687.06|693.75|685.95|500
1658988600000|2022-07-28 06:10:00|694.7|686.9|692.95|685.15|694.73|686.93|692.82|685.02|415
1658988900000|2022-07-28 06:15:00|692.94|685.14|694.56|686.76|694.71|686.91|692.94|685.14|485
1658989200000|2022-07-28 06:20:00|694.55|686.75|693.91|686.11|694.85|687.05|693.47|685.67|395
1658989500000|2022-07-28 06:25:00|693.9|686.1|693.14|685.34|693.91|686.11|692.61|684.81|464
1658989800000|2022-07-28 06:30:00|693.13|685.33|692.49|684.69|693.47|685.67|692.46|684.66|358
1658990100000|2022-07-28 06:35:00|692.48|684.68|692.19|684.39|693.89|686.09|691.44|683.64|530
1658990400000|2022-07-28 06:40:00|692.29|684.49|692.11|684.31|692.29|684.49|691.59|683.79|440
1658990700000|2022-07-28 06:45:00|691.99|684.19|692.65|684.85|692.82|685.02|690.78|682.98|565
1658991000000|2022-07-28 06:50:00|692.66|684.86|692.21|684.41|693.05|685.25|691.79|683.99|505
1658991300000|2022-07-28 06:55:00|692.22|684.42|691.31|683.51|692.5|684.7|688.54|680.74|697
1658991600000|2022-07-28 07:00:00|691.32|683.52|688.84|681.04|691.55|683.75|688.46|680.66|707
1658991900000|2022-07-28 07:05:00|688.81|681.01|687.85|680.05|689.42|681.62|686.71|678.91|716
1658992200000|2022-07-28 07:10:00|687.86|680.06|688.24|680.44|689.29|681.49|687.77|679.97|567
1658992500000|2022-07-28 07:15:00|688.27|680.47|687.23|679.43|688.42|680.62|685.68|677.88|636
1658992800000|2022-07-28 07:20:00|687.24|679.44|687.21|679.41|687.67|679.87|686.99|679.19|529
1658993100000|2022-07-28 07:25:00|687.19|679.39|686.61|678.81|687.28|679.48|686.37|678.57|591
1658993400000|2022-07-28 07:30:00|686.71|678.91|685.22|677.42|687.09|679.29|685|677.2|646
1658993700000|2022-07-28 07:35:00|685.21|677.41|685.89|678.09|685.95|678.15|685|677.2|505
1658994000000|2022-07-28 07:40:00|685.88|678.08|685.15|677.35|686.5|678.7|685.06|677.26|521
1658994300000|2022-07-28 07:45:00|685.14|677.34|685.21|677.41|685.58|677.78|684.86|677.06|400
1658994600000|2022-07-28 07:50:00|685.2|677.4|684.69|676.89|685.34|677.54|684.63|676.83|568
1658994900000|2022-07-28 07:55:00|684.71|676.91|684.91|677.11|685.01|677.21|683.12|675.32|568
1658995200000|2022-07-28 08:00:00|684.92|677.12|684.12|676.32|685.07|677.27|683.84|676.04|624
1658995500000|2022-07-28 08:05:00|684.13|676.33|683.83|676.03|685.42|677.62|682.9|675.1|607
1658995800000|2022-07-28 08:10:00|683.81|676.01|683.27|675.47|684.11|676.31|682.92|675.12|469
1658996100000|2022-07-28 08:15:00|683.25|675.45|684.92|677.12|685.51|677.71|683.2|675.4|631
1658996400000|2022-07-28 08:20:00|684.93|677.13|684.84|677.04|685.31|677.51|684.49|676.69|456
1658996700000|2022-07-28 08:25:00|684.85|677.05|683.92|676.12|685.03|677.23|683.83|676.03|536
1658997000000|2022-07-28 08:30:00|683.87|676.07|681.71|673.91|683.9|676.1|681.39|673.59|612
1658997300000|2022-07-28 08:35:00|681.73|673.93|684.2|676.4|684.49|676.69|681.62|673.82|579
1658997600000|2022-07-28 08:40:00|684.19|676.39|684.19|676.39|684.5|676.7|683.36|675.56|504
1658997900000|2022-07-28 08:45:00|684.17|676.37|685.82|678.02|686.39|678.59|684.16|676.36|508
1658998200000|2022-07-28 08:50:00|685.83|678.03|686.22|678.42|686.35|678.55|684.73|676.93|452
1658998500000|2022-07-28 08:55:00|686.23|678.43|685.83|678.03|686.65|678.85|685.15|677.35|609
1658998800000|2022-07-28 09:00:00|685.82|678.02|687.6|679.8|687.92|680.12|685.73|677.93|559
1658999100000|2022-07-28 09:05:00|687.59|679.79|685.31|677.51|687.78|679.98|684.74|676.94|588
1658999400000|2022-07-28 09:10:00|685.32|677.52|685.22|677.42|685.47|677.67|684.7|676.9|539
1658999700000|2022-07-28 09:15:00|685.23|677.43|685.09|677.29|685.54|677.74|684.45|676.65|503
1659000000000|2022-07-28 09:20:00|685.07|677.27|684.31|676.51|685.29|677.49|682.44|674.64|630
1659000300000|2022-07-28 09:25:00|684.33|676.53|682.24|674.44|684.48|676.68|681.89|674.09|597
1659000600000|2022-07-28 09:30:00|682.25|674.45|682.95|675.15|683.61|675.81|681.85|674.05|553
1659000900000|2022-07-28 09:35:00|682.96|675.16|683.66|675.86|683.85|676.05|682.82|675.02|519
1659001200000|2022-07-28 09:40:00|683.67|675.87|684.54|676.74|684.54|676.74|683.08|675.28|396
1659001500000|2022-07-28 09:45:00|684.55|676.75|684.11|676.31|684.78|676.98|683.98|676.18|451
1659001800000|2022-07-28 09:50:00|684.13|676.33|683.97|676.17|684.23|676.43|683.79|675.99|372
1659002100000|2022-07-28 09:55:00|683.99|676.19|684.57|676.77|684.67|676.87|683.94|676.14|453
1659002400000|2022-07-28 10:00:00|684.58|676.78|684.47|676.67|684.85|677.05|684.32|676.52|483
1659002700000|2022-07-28 10:05:00|684.48|676.68|684.51|676.71|685.09|677.29|684.26|676.46|537
1659003000000|2022-07-28 10:10:00|684.52|676.72|685.84|678.04|685.92|678.12|684.32|676.52|404
1659003300000|2022-07-28 10:15:00|685.87|678.07|684.96|677.16|685.87|678.07|684.34|676.54|522
1659003600000|2022-07-28 10:20:00|685.01|677.21|685.35|677.55|687.53|679.73|684.99|677.19|650
1659003900000|2022-07-28 10:25:00|685.2|677.4|686.78|678.98|686.99|679.19|684.74|676.94|537
1659004200000|2022-07-28 10:30:00|686.79|678.99|688.76|680.96|689.2|681.4|686.73|678.93|568
1659004500000|2022-07-28 10:35:00|688.84|681.04|689.9|682.1|690.57|682.77|688.63|680.83|582
1659004800000|2022-07-28 10:40:00|689.91|682.11|690.31|682.51|690.35|682.55|688.61|680.81|570
1659005100000|2022-07-28 10:45:00|690.29|682.49|690.6|682.8|690.73|682.93|689.17|681.37|615
1659005400000|2022-07-28 10:50:00|690.62|682.82|688.94|681.14|690.65|682.85|688.62|680.82|433
1659005700000|2022-07-28 10:55:00|688.92|681.12|687.83|680.03|688.95|681.15|687.03|679.23|474
1659006000000|2022-07-28 11:00:00|687.91|680.11|689.33|681.53|689.83|682.03|687.71|679.91|571
1659006300000|2022-07-28 11:05:00|689.37|681.57|690|682.2|690.34|682.54|688.91|681.11|542
1659006600000|2022-07-28 11:10:00|690.02|682.22|689.72|681.92|690.36|682.56|689.29|681.49|569
1659006900000|2022-07-28 11:15:00|689.73|681.93|690.82|683.02|691.41|683.61|689.52|681.72|633
1659007200000|2022-07-28 11:20:00|690.78|682.98|690.86|683.06|691.2|683.4|690.34|682.54|554
1659007500000|2022-07-28 11:25:00|690.83|683.03|691.35|683.55|691.65|683.85|690.51|682.71|548
1659007800000|2022-07-28 11:30:00|691.36|683.56|690.39|682.59|691.5|683.7|690.39|682.59|526
1659008100000|2022-07-28 11:35:00|690.41|682.61|691.86|684.06|692.3|684.5|688.36|680.56|721
1659008400000|2022-07-28 11:40:00|691.84|684.04|692.94|685.14|692.98|685.18|691.63|683.83|644
1659008700000|2022-07-28 11:45:00|693.03|685.23|691.59|683.79|694.26|686.46|691.59|683.79|586
1659009000000|2022-07-28 11:50:00|691.6|683.8|691.92|684.12|691.96|684.16|690.34|682.54|544
1659009300000|2022-07-28 11:55:00|691.93|684.13|691.89|684.09|692.82|685.02|691.66|683.86|447
1659009600000|2022-07-28 12:00:00|691.9|684.1|690.92|683.12|692.07|684.27|690.09|682.29|641
1659009900000|2022-07-28 12:05:00|690.95|683.15|689.29|681.49|692.64|684.84|688.84|681.04|652
1659010200000|2022-07-28 12:10:00|689.26|681.46|688.96|681.16|690.15|682.35|688.57|680.77|600
1659010500000|2022-07-28 12:15:00|688.97|681.17|687.68|679.88|689.02|681.22|687.27|679.47|606
1659010800000|2022-07-28 12:20:00|687.71|679.91|683.91|676.11|687.74|679.94|683.46|675.66|691
1659011100000|2022-07-28 12:25:00|683.9|676.1|686.81|679.01|686.89|679.09|681.86|674.06|758
1659011400000|2022-07-28 12:30:00|686.82|679.02|680.57|672.77|688.51|680.71|671.98|664.18|1110
1659011700000|2022-07-28 12:35:00|680.1|672.3|678.01|670.21|685.94|678.14|675.86|668.06|1091
1659012000000|2022-07-28 12:40:00|678.06|670.26|682.14|674.34|682.62|674.82|677.32|669.52|999
1659012300000|2022-07-28 12:45:00|682.16|674.36|687.89|680.09|689.69|681.89|681.87|674.07|980
1659012600000|2022-07-28 12:50:00|687.94|680.14|688.98|681.18|689.94|682.14|687.72|679.92|963
1659012900000|2022-07-28 12:55:00|689|681.2|685.68|677.88|689.01|681.21|685.05|677.25|974
1659013200000|2022-07-28 13:00:00|685.69|677.89|684.31|676.51|686.7|678.9|683.53|675.73|916
1659013500000|2022-07-28 13:05:00|684.45|676.65|683.89|676.09|686.05|678.25|683.79|675.99|835
1659013800000|2022-07-28 13:10:00|683.9|676.1|686.48|678.68|686.6|678.8|683.57|675.77|828
1659014100000|2022-07-28 13:15:00|686.5|678.7|688.73|680.93|689.71|681.91|685.61|677.81|803
1659014400000|2022-07-28 13:20:00|688.75|680.95|689.62|681.82|689.83|682.03|688.29|680.49|707
1659014700000|2022-07-28 13:25:00|689.56|681.76|691.22|683.42|692.16|684.36|689.44|681.64|772
1659015000000|2022-07-28 13:30:00|691.19|683.39|693.23|685.43|695.1|687.3|690.1|682.3|1020
1659015300000|2022-07-28 13:35:00|693.21|685.41|690.94|683.14|695.31|687.51|690.94|683.14|949
1659015600000|2022-07-28 13:40:00|690.91|683.11|684.07|676.27|691.42|683.62|683.23|675.43|1008
1659015900000|2022-07-28 13:45:00|684.1|676.3|682.63|674.83|684.9|677.1|679.12|671.32|1018
1659016200000|2022-07-28 13:50:00|682.38|674.58|677.6|669.8|682.65|674.85|675.89|668.09|1016
1659016500000|2022-07-28 13:55:00|677.61|669.81|678.92|671.12|680.22|672.42|677.35|669.55|968
1659016800000|2022-07-28 14:00:00|678.95|671.15|680.69|672.89|681.6|673.8|678.7|670.9|924
1659017100000|2022-07-28 14:05:00|680.68|672.88|681.33|673.53|681.82|674.02|677.94|670.14|918
1659017400000|2022-07-28 14:10:00|681.35|673.55|683.55|675.75|683.56|675.76|679.97|672.17|898
1659017700000|2022-07-28 14:15:00|683.52|675.72|683.03|675.23|684.49|676.69|682.4|674.6|750
1659018000000|2022-07-28 14:20:00|683.08|675.28|682.22|674.42|683.65|675.85|680.36|672.56|890
1659018300000|2022-07-28 14:25:00|682.23|674.43|682.29|674.49|682.81|675.01|680.27|672.47|860
1659018600000|2022-07-28 14:30:00|682.24|674.44|682.14|674.34|683.01|675.21|680.09|672.29|817
1659018900000|2022-07-28 14:35:00|682.12|674.32|683.62|675.82|684.29|676.49|682.08|674.28|712
1659019200000|2022-07-28 14:40:00|683.61|675.81|685.13|677.33|685.66|677.86|682.01|674.21|732
1659019500000|2022-07-28 14:45:00|685.14|677.34|688.23|680.43|688.27|680.47|684.86|677.06|866
1659019800000|2022-07-28 14:50:00|688.24|680.44|688.17|680.37|689.09|681.29|687.63|679.83|788
1659020100000|2022-07-28 14:55:00|688.18|680.38|690.35|682.55|690.98|683.18|686.84|679.04|797
1659020400000|2022-07-28 15:00:00|690.33|682.53|689.4|681.6|691.96|684.16|689.31|681.51|790
1659020700000|2022-07-28 15:05:00|689.46|681.66|689.89|682.09|691.24|683.44|689.11|681.31|697
1659021000000|2022-07-28 15:10:00|689.9|682.1|693.35|685.55|693.37|685.57|689.37|681.57|687
1659021300000|2022-07-28 15:15:00|693.34|685.54|693.65|685.85|693.97|686.17|691.76|683.96|678
1659021600000|2022-07-28 15:20:00|693.74|685.94|697.36|689.56|698.14|690.34|693.35|685.55|730
1659021900000|2022-07-28 15:25:00|697.42|689.62|703.76|695.96|703.81|696.01|697.08|689.28|916
1659022200000|2022-07-28 15:30:00|703.74|695.94|704.36|696.56|704.71|696.91|701.14|693.34|934
1659022500000|2022-07-28 15:35:00|704.31|696.51|709.32|701.52|710.35|702.55|702.85|695.05|967
1659022800000|2022-07-28 15:40:00|709.3|701.5|712.71|704.91|713.78|705.98|709.3|701.5|1012
1659023100000|2022-07-28 15:45:00|712.64|704.84|710.46|702.66|712.98|705.18|705.37|697.57|1007
1659023400000|2022-07-28 15:50:00|710.23|702.43|714.57|706.77|716.24|708.44|708.86|701.06|1054
1659023700000|2022-07-28 15:55:00|714.74|706.94|711|703.2|715.32|707.52|709.52|701.72|1009
1659024000000|2022-07-28 16:00:00|711.02|703.22|710.32|702.52|711.61|703.81|708.55|700.75|987
1659024300000|2022-07-28 16:05:00|710.33|702.53|711.6|703.8|711.64|703.84|709.74|701.94|862
1659024600000|2022-07-28 16:10:00|711.63|703.83|714.6|706.8|715.54|707.74|711.63|703.83|812
1659024900000|2022-07-28 16:15:00|714.61|706.81|716.48|708.68|719.87|712.07|714.59|706.79|787
1659025200000|2022-07-28 16:20:00|716.38|708.58|719.81|712.01|719.84|712.04|715.76|707.96|771
1659025500000|2022-07-28 16:25:00|719.79|711.99|718.71|710.91|720.87|713.07|717.17|709.37|954
1659025800000|2022-07-28 16:30:00|718.89|711.09|714.45|706.65|720.85|713.05|714.19|706.39|966
1659026100000|2022-07-28 16:35:00|714.47|706.67|711.81|704.01|714.48|706.68|710.87|703.07|804
1659026400000|2022-07-28 16:40:00|711.82|704.02|711.48|703.68|712.03|704.23|710.35|702.55|688
1659026700000|2022-07-28 16:45:00|711.5|703.7|713.15|705.35|713.52|705.72|710.92|703.12|617
1659027000000|2022-07-28 16:50:00|713.12|705.32|713.28|705.48|713.88|706.08|710.57|702.77|700
1659027300000|2022-07-28 16:55:00|713.24|705.44|711.84|704.04|713.94|706.14|711.58|703.78|697
1659027600000|2022-07-28 17:00:00|711.87|704.07|712.86|705.06|713.57|705.77|711.34|703.54|757
1659027900000|2022-07-28 17:05:00|712.81|705.01|716.71|708.91|716.71|708.91|712.81|705.01|722
1659028200000|2022-07-28 17:10:00|716.74|708.94|718.57|710.77|718.89|711.09|716.06|708.26|674
1659028500000|2022-07-28 17:15:00|718.59|710.79|717.31|709.51|718.72|710.92|716.46|708.66|725
1659028800000|2022-07-28 17:20:00|717.34|709.54|719.28|711.48|720.79|712.99|716.95|709.15|704
1659029100000|2022-07-28 17:25:00|719.3|711.5|720.8|713|722.1|714.3|719|711.2|819
1659029400000|2022-07-28 17:30:00|720.77|712.97|724.91|717.11|726.09|718.29|720.37|712.57|851
1659029700000|2022-07-28 17:35:00|724.97|717.17|724.57|716.77|725.97|718.17|723.31|715.51|916
1659030000000|2022-07-28 17:40:00|724.56|716.76|723.72|715.92|726.65|718.85|723.67|715.87|857
1659030300000|2022-07-28 17:45:00|723.73|715.93|722.09|714.29|724.06|716.26|721.9|714.1|745
1659030600000|2022-07-28 17:50:00|722.08|714.28|721.75|713.95|722.48|714.68|720.96|713.16|658
1659030900000|2022-07-28 17:55:00|721.76|713.96|724.69|716.89|725.16|717.36|721.26|713.46|722
1659031200000|2022-07-28 18:00:00|724.72|716.92|720.77|712.97|724.93|717.13|720.74|712.94|817
1659031500000|2022-07-28 18:05:00|720.78|712.98|717.01|709.21|720.88|713.08|716.61|708.81|719
1659031800000|2022-07-28 18:10:00|716.98|709.18|714.7|706.9|717.42|709.62|713.91|706.11|713
1659032100000|2022-07-28 18:15:00|714.69|706.89|715.3|707.5|716.04|708.24|713.97|706.17|681
1659032400000|2022-07-28 18:20:00|715.31|707.51|715.6|707.8|716.2|708.4|715.18|707.38|569
1659032700000|2022-07-28 18:25:00|715.57|707.77|713.72|705.92|716.04|708.24|712.88|705.08|628
1659033000000|2022-07-28 18:30:00|713.73|705.93|714.79|706.99|714.94|707.14|713.67|705.87|577
1659033300000|2022-07-28 18:35:00|714.8|707|716.03|708.23|716.42|708.62|714.73|706.93|548
1659033600000|2022-07-28 18:40:00|716.04|708.24|716.02|708.22|716.41|708.61|715.67|707.87|440
1659033900000|2022-07-28 18:45:00|716.03|708.23|715.6|707.8|716.47|708.67|714.78|706.98|468
1659034200000|2022-07-28 18:50:00|715.61|707.81|716.66|708.86|716.73|708.93|715.07|707.27|496
1659034500000|2022-07-28 18:55:00|716.69|708.89|715.91|708.11|716.69|708.89|713.63|705.83|579
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.74|709.94|717.82|710.02|715.86|708.06|463
1659035100000|2022-07-28 19:05:00|717.73|709.93|717.29|709.49|718.98|711.18|717.11|709.31|486
1659035400000|2022-07-28 19:10:00|717.31|709.51|716.59|708.79|717.6|709.8|715.95|708.15|501
1659035700000|2022-07-28 19:15:00|716.61|708.81|717.01|709.21|717.1|709.3|715.48|707.68|494
1659036000000|2022-07-28 19:20:00|717.02|709.22|717.85|710.05|718.41|710.61|716.88|709.08|613
1659036300000|2022-07-28 19:25:00|717.84|710.04|717.44|709.64|718.04|710.24|716.98|709.18|512
1659036600000|2022-07-28 19:30:00|717.45|709.65|716.86|709.06|717.6|709.8|716.22|708.42|470
1659036900000|2022-07-28 19:35:00|716.87|709.07|715.16|707.36|716.92|709.12|713.66|705.86|578
1659037200000|2022-07-28 19:40:00|715.22|707.42|714.4|706.6|715.22|707.42|713.86|706.06|469
1659037500000|2022-07-28 19:45:00|714.37|706.57|717.25|709.45|717.25|709.45|713.66|705.86|557
1659037800000|2022-07-28 19:50:00|717.24|709.44|713.79|705.99|717.24|709.44|712.22|704.42|595
1659038100000|2022-07-28 19:55:00|713.73|705.93|717.1|709.3|717.53|709.73|713.03|705.23|611
1659038400000|2022-07-28 20:00:00|717.15|709.35|720.88|713.08|721.16|713.36|716.91|709.11|818
1659038700000|2022-07-28 20:05:00|720.85|713.05|722.54|714.74|722.89|715.09|719.37|711.57|706
1659039000000|2022-07-28 20:10:00|722.51|714.71|723.26|715.46|724.12|716.32|722.08|714.28|464
1659039300000|2022-07-28 20:15:00|723.31|715.51|721.89|714.09|723.69|715.89|721.85|714.05|507
1659039600000|2022-07-28 20:20:00|721.88|714.08|721.25|713.45|722.25|714.45|720.32|712.52|429
1659039900000|2022-07-28 20:25:00|721.26|713.46|725.73|717.93|725.73|717.93|721.25|713.45|387
1659040200000|2022-07-28 20:30:00|725.74|717.94|729.04|721.24|729.12|721.32|724.69|716.89|923
1659040500000|2022-07-28 20:35:00|729.06|721.26|731.15|723.35|733.09|725.29|729.04|721.24|1015
1659040800000|2022-07-28 20:40:00|731.17|723.37|725.64|717.84|732.93|725.13|725.51|717.71|996
1659041100000|2022-07-28 20:45:00|725.66|717.86|723.81|716.01|725.97|718.17|719.55|711.75|871
1659041400000|2022-07-28 20:50:00|723.75|715.95|726.4|718.6|728.61|720.81|723.63|715.83|831
1659041700000|2022-07-28 20:55:00|726.37|718.57|728.7|720.9|728.86|721.06|725.61|717.81|755
1659042000000|2022-07-28 21:00:00|728.75|720.95|731.74|723.94|732.65|724.85|728.09|720.29|806
1659042300000|2022-07-28 21:05:00|731.75|723.95|730.63|722.83|733.01|725.21|730.42|722.62|674
1659042600000|2022-07-28 21:10:00|730.69|722.89|728.58|720.78|731.27|723.47|728.44|720.64|561
1659042900000|2022-07-28 21:15:00|728.62|720.82|724.95|717.15|729.98|722.18|724.82|717.02|621
1659043200000|2022-07-28 21:20:00|724.97|717.17|724.77|716.97|726.63|718.83|724.49|716.69|529
1659043500000|2022-07-28 21:25:00|724.76|716.96|724.3|716.5|725.06|717.26|723.52|715.72|388
1659043800000|2022-07-28 21:30:00|724.29|716.49|723.34|715.54|724.82|717.02|723.34|715.54|339
1659044100000|2022-07-28 21:35:00|723.35|715.55|723.47|715.67|723.68|715.88|722.1|714.3|414
1659044400000|2022-07-28 21:40:00|723.48|715.68|723.07|715.27|724.42|716.62|723.03|715.23|387
1659044700000|2022-07-28 21:45:00|723.05|715.25|723.15|715.35|723.31|715.51|721.33|713.53|481
1659045000000|2022-07-28 21:50:00|723.13|715.33|725.22|717.42|725.36|717.56|722.75|714.95|483
1659045300000|2022-07-28 21:55:00|725.25|717.45|725.58|717.78|726.36|718.56|724.81|717.01|403
1659045600000|2022-07-28 22:00:00|725.57|717.77|723.96|716.16|726.85|719.05|723.71|715.91|675
1659045900000|2022-07-28 22:05:00|723.93|716.13|720.86|713.06|723.99|716.19|720.81|713.01|645
1659046200000|2022-07-28 22:10:00|720.92|713.12|723.48|715.68|723.75|715.95|720.47|712.67|698
1659046500000|2022-07-28 22:15:00|723.52|715.72|726.01|718.21|726.31|718.51|723.3|715.5|565
1659046800000|2022-07-28 22:20:00|726|718.2|727.5|719.7|727.85|720.05|725.98|718.18|596
1659047100000|2022-07-28 22:25:00|727.54|719.74|727.91|720.11|728.29|720.49|727.26|719.46|536
1659047400000|2022-07-28 22:30:00|728.06|720.26|729.46|721.66|729.53|721.73|727.74|719.94|509
1659047700000|2022-07-28 22:35:00|729.6|721.8|726.58|718.78|729.6|721.8|726.19|718.39|561
1659048000000|2022-07-28 22:40:00|726.59|718.79|729.26|721.46|729.87|722.07|725.75|717.95|639
1659048300000|2022-07-28 22:45:00|729.45|721.65|731.16|723.36|732.7|724.9|729.01|721.21|621
1659048600000|2022-07-28 22:50:00|731.14|723.34|732.26|724.46|733.1|725.3|729.18|721.38|647
1659048900000|2022-07-28 22:55:00|732.25|724.45|732.78|724.98|733.58|725.78|731.39|723.59|640
1659049200000|2022-07-28 23:00:00|732.77|724.97|730.37|722.57|732.83|725.03|729.86|722.06|604
1659049500000|2022-07-28 23:05:00|730.36|722.56|728.57|720.77|730.7|722.9|728.54|720.74|539
1659049800000|2022-07-28 23:10:00|728.56|720.76|727.97|720.17|728.92|721.12|727.06|719.26|546
1659050100000|2022-07-28 23:15:00|727.98|720.18|728.07|720.27|728.23|720.43|726|718.2|462
1659050400000|2022-07-28 23:20:00|728.06|720.26|726.53|718.73|728.91|721.11|725.86|718.06|534
1659050700000|2022-07-28 23:25:00|726.54|718.74|726.25|718.45|726.98|719.18|725.38|717.58|433
1659051000000|2022-07-28 23:30:00|726.26|718.46|726.03|718.23|726.58|718.78|724.42|716.62|486
1659051300000|2022-07-28 23:35:00|725.98|718.18|726.42|718.62|728.18|720.38|725.82|718.02|484
1659051600000|2022-07-28 23:40:00|726.37|718.57|725.61|717.81|726.79|718.99|725.61|717.81|339
1659051900000|2022-07-28 23:45:00|725.45|717.65|726.09|718.29|726.82|719.02|725.03|717.23|474
1659052200000|2022-07-28 23:50:00|726.05|718.25|725.98|718.18|727.29|719.49|725.94|718.14|410
1659052500000|2022-07-28 23:55:00|725.97|718.17|725.97|718.17|726.44|718.64|725.76|717.96|331
1659052800000|2022-07-29 00:00:00|725.96|718.16|727.31|719.51|729.41|721.61|725.96|718.16|647
1659053100000|2022-07-29 00:05:00|727.3|719.5|731.31|723.51|731.34|723.54|727.17|719.37|471
1659053400000|2022-07-29 00:10:00|731.28|723.48|730.69|722.89|732.28|724.48|729.12|721.32|557
1659053700000|2022-07-29 00:15:00|730.7|722.9|721.27|713.47|731.36|723.56|720.33|712.53|792
1659054000000|2022-07-29 00:20:00|721.19|713.39|718.46|710.66|721.43|713.63|715.4|707.6|991
1659054300000|2022-07-29 00:25:00|718.47|710.67|717.52|709.72|719.75|711.95|716.14|708.34|832
1659054600000|2022-07-29 00:30:00|717.53|709.73|725.55|717.75|728.35|720.55|717.46|709.66|902
1659054900000|2022-07-29 00:35:00|725.56|717.76|735.97|728.17|736.32|728.52|725|717.2|937
1659055200000|2022-07-29 00:40:00|735.96|728.16|742.21|734.41|744.19|736.39|734.5|726.7|1016
1659055500000|2022-07-29 00:45:00|742.22|734.42|746.13|738.33|753.4|745.6|740.08|732.28|1035
1659055800000|2022-07-29 00:50:00|746.32|738.52|752.16|744.36|752.32|744.52|743.9|736.1|995
1659056100000|2022-07-29 00:55:00|752.2|744.4|754.14|746.34|755.16|747.36|745.57|737.77|1060
1659056400000|2022-07-29 01:00:00|754.17|746.37|752.22|744.42|755.28|747.48|747.74|739.94|1009
1659056700000|2022-07-29 01:05:00|752.28|744.48|745.87|738.07|752.74|744.94|745.67|737.87|828
1659057000000|2022-07-29 01:10:00|745.89|738.09|746.71|738.91|750.15|742.35|745.5|737.7|779
1659057300000|2022-07-29 01:15:00|746.69|738.89|744.3|736.5|748.04|740.24|743.82|736.02|766
1659057600000|2022-07-29 01:20:00|744.29|736.49|744.74|736.94|745.39|737.59|742.34|734.54|636
1659057900000|2022-07-29 01:25:00|744.75|736.95|741.8|734|744.78|736.98|740.67|732.87|706
1659058200000|2022-07-29 01:30:00|741.74|733.94|739.54|731.74|742.13|734.33|739.35|731.55|809
1659058500000|2022-07-29 01:35:00|739.57|731.77|739.66|731.86|740.94|733.14|738.43|730.63|724
1659058800000|2022-07-29 01:40:00|739.68|731.88|738.64|730.84|740.4|732.6|738.46|730.66|588
1659059100000|2022-07-29 01:45:00|738.54|730.74|739.93|732.13|740.6|732.8|738.43|730.63|558
1659059400000|2022-07-29 01:50:00|739.89|732.09|739.8|732|740.21|732.41|739.25|731.45|438
1659059700000|2022-07-29 01:55:00|739.79|731.99|742.93|735.13|744.85|737.05|738.56|730.76|633
1659060000000|2022-07-29 02:00:00|742.84|735.04|740.83|733.03|745.33|737.53|740.7|732.9|727
1659060300000|2022-07-29 02:05:00|740.85|733.05|744.26|736.46|744.91|737.11|740.55|732.75|600
1659060600000|2022-07-29 02:10:00|744.29|736.49|745.74|737.94|746.52|738.72|743.9|736.1|640
1659060900000|2022-07-29 02:15:00|745.82|738.02|746.97|739.17|747.54|739.74|745.46|737.66|720
1659061200000|2022-07-29 02:20:00|746.94|739.14|740.73|732.93|746.96|739.16|740.73|732.93|714
1659061500000|2022-07-29 02:25:00|740.72|732.92|743.45|735.65|743.91|736.11|740.71|732.91|771
1659061800000|2022-07-29 02:30:00|743.44|735.64|742.43|734.63|743.55|735.75|741.03|733.23|658
1659062100000|2022-07-29 02:35:00|742.47|734.67|742.42|734.62|743.41|735.61|741.77|733.97|571
1659062400000|2022-07-29 02:40:00|742.44|734.64|744.27|736.47|744.38|736.58|741.48|733.68|674
1659062700000|2022-07-29 02:45:00|744.25|736.45|741.13|733.33|744.53|736.73|740.98|733.18|600
1659063000000|2022-07-29 02:50:00|740.88|733.08|740.14|732.34|741.83|734.03|740.02|732.22|579
1659063300000|2022-07-29 02:55:00|740.1|732.3|741.23|733.43|741.77|733.97|739.58|731.78|648
1659063600000|2022-07-29 03:00:00|741.24|733.44|742|734.2|743.53|735.73|741.16|733.36|543
1659063900000|2022-07-29 03:05:00|742.01|734.21|742.73|734.93|742.82|735.02|739.64|731.84|545
1659064200000|2022-07-29 03:10:00|742.74|734.94|744.87|737.07|746.55|738.75|742.73|734.93|617
1659064500000|2022-07-29 03:15:00|744.94|737.14|745.8|738|747.09|739.29|744.94|737.14|525
1659064800000|2022-07-29 03:20:00|745.78|737.98|746.22|738.42|746.23|738.43|744.62|736.82|572
1659065100000|2022-07-29 03:25:00|746.17|738.37|744.52|736.72|746.26|738.46|743.92|736.12|545
1659065400000|2022-07-29 03:30:00|744.67|736.87|747.39|739.59|747.49|739.69|744.59|736.79|629
1659065700000|2022-07-29 03:35:00|747.38|739.58|746.76|738.96|748.35|740.55|746.44|738.64|582
1659066000000|2022-07-29 03:40:00|746.77|738.97|748.14|740.34|749.44|741.64|746.28|738.48|563
1659066300000|2022-07-29 03:45:00|748.15|740.35|755.1|747.3|755.11|747.31|748.13|740.33|567
1659066600000|2022-07-29 03:50:00|755.18|747.38|766.91|759.11|770.81|763.01|754.72|746.92|1010
1659066900000|2022-07-29 03:55:00|766.9|759.1|767|759.2|770.42|762.62|766.41|758.61|925
1659067200000|2022-07-29 04:00:00|766.88|759.08|776.44|768.64|776.58|768.78|766.82|759.02|961
1659067500000|2022-07-29 04:05:00|776.38|768.58|772.19|764.39|778.42|770.62|770.87|763.07|863
1659067800000|2022-07-29 04:10:00|772.12|764.32|767.89|760.09|772.17|764.37|767.6|759.8|630
1659068100000|2022-07-29 04:15:00|767.9|760.1|766.21|758.41|768.4|760.6|765.32|757.52|565
1659068400000|2022-07-29 04:20:00|766.22|758.42|768.34|760.54|768.57|760.77|766.21|758.41|588
1659068700000|2022-07-29 04:25:00|768.32|760.52|767.64|759.84|768.53|760.73|766.62|758.82|485
1659069000000|2022-07-29 04:30:00|767.65|759.85|771.95|764.15|773.99|766.19|766.94|759.14|650
1659069300000|2022-07-29 04:35:00|772.02|764.22|767.65|759.85|772.8|765|767.56|759.76|658
1659069600000|2022-07-29 04:40:00|767.67|759.87|768.67|760.87|768.94|761.14|765.94|758.14|575
1659069900000|2022-07-29 04:45:00|768.64|760.84|768.1|760.3|769.1|761.3|767.4|759.6|630
1659070200000|2022-07-29 04:50:00|768.11|760.31|772.38|764.58|772.64|764.84|767.38|759.58|659
1659070500000|2022-07-29 04:55:00|772.37|764.57|770.09|762.29|772.37|764.57|770.05|762.25|548
1659070800000|2022-07-29 05:00:00|770.06|762.26|768.77|760.97|770.06|762.26|767.75|759.95|641
1659071100000|2022-07-29 05:05:00|768.78|760.98|767.13|759.33|771.02|763.22|766.29|758.49|724
1659071400000|2022-07-29 05:10:00|767.11|759.31|763.32|755.52|767.46|759.66|761.7|753.9|804
1659071700000|2022-07-29 05:15:00|763.12|755.32|764.31|756.51|765.16|757.36|762.74|754.94|604
1659072000000|2022-07-29 05:20:00|764.3|756.5|763.61|755.81|764.85|757.05|762.65|754.85|518
1659072300000|2022-07-29 05:25:00|763.58|755.78|765.7|757.9|765.79|757.99|763.1|755.3|530
1659072600000|2022-07-29 05:30:00|765.72|757.92|769.32|761.52|769.47|761.67|764.91|757.11|561
1659072900000|2022-07-29 05:35:00|769.28|761.48|773.26|765.46|774.45|766.65|768.82|761.02|796
1659073200000|2022-07-29 05:40:00|773.33|765.53|773.64|765.84|774.98|767.18|772.42|764.62|849
1659073500000|2022-07-29 05:45:00|773.66|765.86|774.16|766.36|778.13|770.33|772.57|764.77|810
1659073800000|2022-07-29 05:50:00|774.11|766.31|770.35|762.55|774.67|766.87|769|761.2|675
1659074100000|2022-07-29 05:55:00|770.3|762.5|769.77|761.97|771.78|763.98|769.74|761.94|692
1659074400000|2022-07-29 06:00:00|769.76|761.96|771.81|764.01|772.64|764.84|768.47|760.67|645
1659074700000|2022-07-29 06:05:00|771.82|764.02|769.18|761.38|771.94|764.14|768.82|761.02|560
1659075000000|2022-07-29 06:10:00|769.25|761.45|768.64|760.84|770.38|762.58|768.64|760.84|507
1659075300000|2022-07-29 06:15:00|768.65|760.85|768.97|761.17|770.47|762.67|766.27|758.47|606
1659075600000|2022-07-29 06:20:00|769.17|761.37|772.33|764.53|772.53|764.73|767.48|759.68|587
1659075900000|2022-07-29 06:25:00|772.22|764.42|776.39|768.59|777.44|769.64|771.36|763.56|770
1659076200000|2022-07-29 06:30:00|776.54|768.74|775.76|767.96|782.12|774.32|775.72|767.92|899
1659076500000|2022-07-29 06:35:00|775.81|768.01|780.52|772.72|783.31|775.51|775.61|767.81|973
1659076800000|2022-07-29 06:40:00|780.57|772.77|777.76|769.96|781.12|773.32|777.5|769.7|819
1659077100000|2022-07-29 06:45:00|777.71|769.91|768.52|760.72|777.9|770.1|767.35|759.55|846
1659077400000|2022-07-29 06:50:00|768.77|760.97|765.57|757.77|769.4|761.6|761.55|753.75|887
1659077700000|2022-07-29 06:55:00|765.48|757.68|762.57|754.77|768.48|760.68|758.52|750.72|864
1659078000000|2022-07-29 07:00:00|762.45|754.65|764.07|756.27|765.78|757.98|757.71|749.91|967
1659078300000|2022-07-29 07:05:00|764.03|756.23|765.66|757.86|766.57|758.77|763.92|756.12|764
1659078600000|2022-07-29 07:10:00|765.69|757.89|759.4|751.6|765.92|758.12|756.99|749.19|881
1659078900000|2022-07-29 07:15:00|759.35|751.55|761.29|753.49|765.07|757.27|758.92|751.12|848
1659079200000|2022-07-29 07:20:00|761.63|753.83|764.26|756.46|764.29|756.49|759.19|751.39|834
1659079500000|2022-07-29 07:25:00|764.06|756.26|761.42|753.62|764.37|756.57|760.57|752.77|773
1659079800000|2022-07-29 07:30:00|761.44|753.64|762.09|754.29|763.04|755.24|760.4|752.6|628
1659080100000|2022-07-29 07:35:00|762.04|754.24|764.7|756.9|765.18|757.38|761.53|753.73|588
1659080400000|2022-07-29 07:40:00|764.69|756.89|762.04|754.24|765.63|757.83|760.44|752.64|643
1659080700000|2022-07-29 07:45:00|762.05|754.25|760.78|752.98|763.24|755.44|760.63|752.83|664
1659081000000|2022-07-29 07:50:00|760.81|753.01|763.61|755.81|763.68|755.88|760.71|752.91|500
1659081300000|2022-07-29 07:55:00|763.62|755.82|763.26|755.46|764.24|756.44|762.18|754.38|619
1659081600000|2022-07-29 08:00:00|763.28|755.48|765.17|757.37|766.6|758.8|762.8|755|745
1659081900000|2022-07-29 08:05:00|765.6|757.8|756.09|748.29|769.87|762.07|755.79|747.99|898
1659082200000|2022-07-29 08:10:00|756.1|748.3|767.24|759.44|767.46|759.66|754.07|746.27|965
1659082500000|2022-07-29 08:15:00|767.2|759.4|771.58|763.78|774.39|766.59|764.92|757.12|915
1659082800000|2022-07-29 08:20:00|771.62|763.82|770.95|763.15|774.65|766.85|769.9|762.1|803
1659083100000|2022-07-29 08:25:00|770.93|763.13|770.72|762.92|772.67|764.87|767.93|760.13|691
1659083400000|2022-07-29 08:30:00|770.78|762.98|768.36|760.56|771.13|763.33|768.22|760.42|570
1659083700000|2022-07-29 08:35:00|768.44|760.64|765.35|757.55|768.47|760.67|764.9|757.1|635
1659084000000|2022-07-29 08:40:00|765.34|757.54|765.87|758.07|767.32|759.52|765.05|757.25|679
1659084300000|2022-07-29 08:45:00|765.86|758.06|762.98|755.18|766.83|759.03|762.63|754.83|738
1659084600000|2022-07-29 08:50:00|763.04|755.24|764.77|756.97|765.82|758.02|762.57|754.77|613
1659084900000|2022-07-29 08:55:00|764.76|756.96|765.37|757.57|766.77|758.97|764.72|756.92|550
1659085200000|2022-07-29 09:00:00|765.38|757.58|764.52|756.72|765.44|757.64|761.66|753.86|602
1659085500000|2022-07-29 09:05:00|764.53|756.73|770.53|762.73|771.22|763.42|762.03|754.23|697
1659085800000|2022-07-29 09:10:00|770.56|762.76|770.17|762.37|772.85|765.05|769.19|761.39|705
1659086100000|2022-07-29 09:15:00|770.1|762.3|769.6|761.8|771.17|763.37|769.02|761.22|648
1659086400000|2022-07-29 09:20:00|769.61|761.81|765.8|758|769.97|762.17|765.35|757.55|771
1659086700000|2022-07-29 09:25:00|765.85|758.05|767.97|760.17|767.97|760.17|765.19|757.39|577
1659087000000|2022-07-29 09:30:00|767.98|760.18|772.19|764.39|772.89|765.09|767.33|759.53|716
1659087300000|2022-07-29 09:35:00|772.2|764.4|770.95|763.15|773.44|765.64|770.95|763.15|714
1659087600000|2022-07-29 09:40:00|770.97|763.17|769.82|762.02|771.01|763.21|769.22|761.42|563
1659087900000|2022-07-29 09:45:00|769.85|762.05|770.92|763.12|771.4|763.6|769.35|761.55|607
1659088200000|2022-07-29 09:50:00|770.96|763.16|772.4|764.6|772.4|764.6|770.85|763.05|609
1659088500000|2022-07-29 09:55:00|772.39|764.59|775.71|767.91|776.15|768.35|772.01|764.21|672
1659088800000|2022-07-29 10:00:00|775.63|767.83|782.69|774.89|782.76|774.96|774.6|766.8|721
1659089100000|2022-07-29 10:05:00|782.66|774.86|785.82|778.02|786.69|778.89|779.79|771.99|986
1659089400000|2022-07-29 10:10:00|785.85|778.05|788.05|780.25|791.84|784.04|784.96|777.16|956
1659089700000|2022-07-29 10:15:00|788.26|780.46|780.36|772.56|792.15|784.35|779.83|772.03|895
1659090000000|2022-07-29 10:20:00|780.4|772.6|781.13|773.33|783.1|775.3|779.68|771.88|738
1659090300000|2022-07-29 10:25:00|781.15|773.35|777.38|769.58|781.42|773.62|777.13|769.33|662
1659090600000|2022-07-29 10:30:00|777.43|769.63|777|769.2|779.48|771.68|776.85|769.05|586
1659090900000|2022-07-29 10:35:00|776.99|769.19|778.2|770.4|778.95|771.15|775.95|768.15|720
1659091200000|2022-07-29 10:40:00|778.17|770.37|774.87|767.07|778.17|770.37|773.39|765.59|743
1659091500000|2022-07-29 10:45:00|774.92|767.12|777.55|769.75|777.93|770.13|774.82|767.02|606
1659091800000|2022-07-29 10:50:00|777.53|769.73|778.46|770.66|778.84|771.04|776.44|768.64|592
1659092100000|2022-07-29 10:55:00|778.57|770.77|774.28|766.48|778.86|771.06|774.08|766.28|529
1659092400000|2022-07-29 11:00:00|774.26|766.46|778.63|770.83|780|772.2|773.63|765.83|698
1659092700000|2022-07-29 11:05:00|778.62|770.82|771.76|763.96|778.62|770.82|770.81|763.01|716
1659093000000|2022-07-29 11:10:00|771.75|763.95|767.37|759.57|771.94|764.14|766.42|758.62|729
1659093300000|2022-07-29 11:15:00|767.36|759.56|767.44|759.64|769.03|761.23|765.28|757.48|700
1659093600000|2022-07-29 11:20:00|767.39|759.59|764.77|756.97|767.39|759.59|762.67|754.87|759
1659093900000|2022-07-29 11:25:00|764.75|756.95|760.37|752.57|764.79|756.99|758.23|750.43|879
1659094200000|2022-07-29 11:30:00|760.39|752.59|759.78|751.98|764.74|756.94|758.92|751.12|937
1659094500000|2022-07-29 11:35:00|759.68|751.88|759.58|751.78|762.64|754.84|758.64|750.84|942
1659094800000|2022-07-29 11:40:00|759.77|751.97|754.2|746.4|760.51|752.71|753.1|745.3|947
1659095100000|2022-07-29 11:45:00|754.19|746.39|754.35|746.55|758.47|750.67|753.72|745.92|918
1659095400000|2022-07-29 11:50:00|754.24|746.44|753.63|745.83|757.83|750.03|753.36|745.56|843
1659095700000|2022-07-29 11:55:00|753.69|745.89|753.39|745.59|755.91|748.11|752.68|744.88|818
1659096000000|2022-07-29 12:00:00|753.41|745.61|756.46|748.66|759.33|751.53|753.28|745.48|824
1659096300000|2022-07-29 12:05:00|756.5|748.7|758.84|751.04|762.04|754.24|756.49|748.69|800
1659096600000|2022-07-29 12:10:00|758.91|751.11|756.74|748.94|759.1|751.3|756.34|748.54|776
1659096900000|2022-07-29 12:15:00|756.75|748.95|755.46|747.66|759.28|751.48|752.11|744.31|882
1659097200000|2022-07-29 12:20:00|755.66|747.86|751.82|744.02|757.03|749.23|751.82|744.02|759
1659097500000|2022-07-29 12:25:00|751.78|743.98|751.44|743.64|753.26|745.46|750.05|742.25|771
1659097800000|2022-07-29 12:30:00|751.49|743.69|751.41|743.61|755.33|747.53|749.08|741.28|995
1659098100000|2022-07-29 12:35:00|751.38|743.58|746.52|738.72|752.86|745.06|746.41|738.61|949
1659098400000|2022-07-29 12:40:00|745.92|738.12|743.35|735.55|747.01|739.21|742.48|734.68|979
1659098700000|2022-07-29 12:45:00|743.15|735.35|746.27|738.47|747.54|739.74|742.67|734.87|923
1659099000000|2022-07-29 12:50:00|746.11|738.31|751.07|743.27|751.18|743.38|745.52|737.72|806
1659099300000|2022-07-29 12:55:00|751.04|743.24|747.51|739.71|751.19|743.39|747.13|739.33|607
1659099600000|2022-07-29 13:00:00|747.56|739.76|747.8|740|751.01|743.21|747.22|739.42|796
1659099900000|2022-07-29 13:05:00|747.64|739.84|748.86|741.06|748.95|741.15|745.76|737.96|701
1659100200000|2022-07-29 13:10:00|748.83|741.03|748.03|740.23|749.14|741.34|746.31|738.51|638
1659100500000|2022-07-29 13:15:00|748|740.2|757.7|749.9|758.05|750.25|747.81|740.01|796
1659100800000|2022-07-29 13:20:00|757.59|749.79|760.73|752.93|761.23|753.43|757.38|749.58|627
1659101100000|2022-07-29 13:25:00|760.76|752.96|759.31|751.51|762.37|754.57|758.81|751.01|710
1659101400000|2022-07-29 13:30:00|759.22|751.42|756.99|749.19|761.31|753.51|756.63|748.83|843
1659101700000|2022-07-29 13:35:00|757.33|749.53|758.58|750.78|758.58|750.78|754.58|746.78|873
1659102000000|2022-07-29 13:40:00|758.59|750.79|766.05|758.25|770.8|763|758.33|750.53|980
1659102300000|2022-07-29 13:45:00|766.04|758.24|769|761.2|770.52|762.72|765.91|758.11|969
1659102600000|2022-07-29 13:50:00|768.99|761.19|776.76|768.96|777.7|769.9|768.87|761.07|993
1659102900000|2022-07-29 13:55:00|776.77|768.97|774.41|766.61|781.34|773.54|773.93|766.13|1011
1659103200000|2022-07-29 14:00:00|774.37|766.57|776.97|769.17|781.06|773.26|774.25|766.45|1037
1659103500000|2022-07-29 14:05:00|777|769.2|786.87|779.07|789.04|781.24|776.88|769.08|1044
1659103800000|2022-07-29 14:10:00|786.92|779.12|792.3|784.5|794.23|786.43|785.58|777.78|1108
1659104100000|2022-07-29 14:15:00|792.44|784.64|794.57|786.77|795.23|787.43|790.08|782.28|1067
1659104400000|2022-07-29 14:20:00|794.65|786.85|803.2|795.4|803.79|795.99|794.43|786.63|1050
1659104700000|2022-07-29 14:25:00|803.26|795.46|809.98|802.18|809.98|802.18|799.74|791.94|1070
1659105000000|2022-07-29 14:30:00|810.16|802.36|800.31|792.51|812.7|804.9|797.72|789.92|1121
1659105300000|2022-07-29 14:35:00|800.3|792.5|807.75|799.95|807.86|800.06|799.65|791.85|1009
1659105600000|2022-07-29 14:40:00|807.76|799.96|799.68|791.88|808.92|801.12|799.64|791.84|1020
1659105900000|2022-07-29 14:45:00|799.55|791.75|802.29|794.49|803.31|795.51|798.91|791.11|959
1659106200000|2022-07-29 14:50:00|802.25|794.45|801.53|793.73|807.2|799.4|801.27|793.47|1027
1659106500000|2022-07-29 14:55:00|801.52|793.72|793.84|786.04|801.75|793.95|793.84|786.04|976
1659106800000|2022-07-29 15:00:00|793.92|786.12|790.19|782.39|795.74|787.94|789.81|782.01|993
1659107100000|2022-07-29 15:05:00|790.14|782.34|795.31|787.51|795.96|788.16|790|782.2|935
1659107400000|2022-07-29 15:10:00|795.32|787.52|791.6|783.8|795.64|787.84|790.35|782.55|898
1659107700000|2022-07-29 15:15:00|791.49|783.69|798.47|790.67|798.62|790.82|790.79|782.99|971
1659108000000|2022-07-29 15:20:00|798.51|790.71|795.85|788.05|800.12|792.32|795.83|788.03|966
1659108300000|2022-07-29 15:25:00|795.83|788.03|792.25|784.45|800.53|792.73|791.65|783.85|976
1659108600000|2022-07-29 15:30:00|792.24|784.44|795.18|787.38|796.65|788.85|792.03|784.23|827
1659108900000|2022-07-29 15:35:00|795.15|787.35|800.73|792.93|801.95|794.15|794.68|786.88|901
1659109200000|2022-07-29 15:40:00|800.81|793.01|799.14|791.34|801.05|793.25|798.02|790.22|701
1659109500000|2022-07-29 15:45:00|799.2|791.4|797.61|789.81|799.32|791.52|796.15|788.35|657
1659109800000|2022-07-29 15:50:00|797.57|789.77|797.79|789.99|799.12|791.32|796.53|788.73|660
1659110100000|2022-07-29 15:55:00|797.87|790.07|795.47|787.67|798.09|790.29|792.42|784.62|715
1659110400000|2022-07-29 16:00:00|795.46|787.66|785.45|777.65|797.46|789.66|785.23|777.43|927
1659110700000|2022-07-29 16:05:00|785.27|777.47|781.64|773.84|790.47|782.67|781.25|773.45|982
1659111000000|2022-07-29 16:10:00|781.65|773.85|779.18|771.38|785.17|777.37|777.4|769.6|973
1659111300000|2022-07-29 16:15:00|779.23|771.43|791|783.2|792.75|784.95|778.94|771.14|971
1659111600000|2022-07-29 16:20:00|790.9|783.1|788.8|781|794.42|786.62|785.7|777.9|963
1659111900000|2022-07-29 16:25:00|788.93|781.13|785.64|777.84|791.1|783.3|783.98|776.18|1012
1659112200000|2022-07-29 16:30:00|785.74|777.94|782.43|774.63|787.38|779.58|781.93|774.13|914
1659112500000|2022-07-29 16:35:00|782.42|774.62|782.22|774.42|783.32|775.52|779.02|771.22|850
1659112800000|2022-07-29 16:40:00|782.2|774.4|785.49|777.69|786.45|778.65|780.7|772.9|819
1659113100000|2022-07-29 16:45:00|785.55|777.75|783.97|776.17|786.41|778.61|780.76|772.96|864
1659113400000|2022-07-29 16:50:00|784|776.2|790.57|782.77|791.48|783.68|783.95|776.15|895
1659113700000|2022-07-29 16:55:00|790.55|782.75|787.82|780.02|790.71|782.91|787.7|779.9|598
1659114000000|2022-07-29 17:00:00|787.81|780.01|785.36|777.56|789.19|781.39|784.08|776.28|850
1659114300000|2022-07-29 17:05:00|785.27|777.47|782.99|775.19|786.29|778.49|780.7|772.9|771
1659114600000|2022-07-29 17:10:00|783|775.2|782.17|774.37|784.11|776.31|780.69|772.89|752
1659114900000|2022-07-29 17:15:00|782.18|774.38|783.92|776.12|784.63|776.83|782.15|774.35|553
1659115200000|2022-07-29 17:20:00|784.01|776.21|780.81|773.01|784.17|776.37|780.46|772.66|675
1659115500000|2022-07-29 17:25:00|780.67|772.87|778|770.2|781.25|773.45|776.02|768.22|766
1659115800000|2022-07-29 17:30:00|777.97|770.17|783.65|775.85|785.26|777.46|777.93|770.13|858
1659116100000|2022-07-29 17:35:00|783.72|775.92|784.52|776.72|786.84|779.04|783.65|775.85|766
1659116400000|2022-07-29 17:40:00|784.54|776.74|785.69|777.89|786.25|778.45|783.53|775.73|706
1659116700000|2022-07-29 17:45:00|785.7|777.9|792.22|784.42|792.22|784.42|785.47|777.67|873
1659117000000|2022-07-29 17:50:00|792.12|784.32|792.86|785.06|794.51|786.71|791.57|783.77|685
1659117300000|2022-07-29 17:55:00|792.87|785.07|789.87|782.07|793.87|786.07|789.09|781.29|673
1659117600000|2022-07-29 18:00:00|789.92|782.12|790.08|782.28|791.41|783.61|787.79|779.99|727
1659117900000|2022-07-29 18:05:00|790.03|782.23|795.94|788.14|796.5|788.7|789.39|781.59|766
1659118200000|2022-07-29 18:10:00|795.96|788.16|806.17|798.37|806.38|798.58|795.59|787.79|932
1659118500000|2022-07-29 18:15:00|806.18|798.38|801.02|793.22|806.8|799|799.49|791.69|909
1659118800000|2022-07-29 18:20:00|801.05|793.25|800.49|792.69|803.82|796.02|799.4|791.6|740
1659119100000|2022-07-29 18:25:00|800.5|792.7|797.94|790.14|802.04|794.24|796.61|788.81|843
1659119400000|2022-07-29 18:30:00|797.97|790.17|797.84|790.04|798.81|791.01|794.32|786.52|746
1659119700000|2022-07-29 18:35:00|797.83|790.03|799.89|792.09|802.2|794.4|797.81|790.01|733
1659120000000|2022-07-29 18:40:00|799.87|792.07|796.35|788.55|799.9|792.1|794.7|786.9|780
1659120300000|2022-07-29 18:45:00|796.34|788.54|798.87|791.07|799.48|791.68|796.07|788.27|660
1659120600000|2022-07-29 18:50:00|798.88|791.08|796.89|789.09|798.94|791.14|796.23|788.43|479
1659120900000|2022-07-29 18:55:00|796.91|789.11|795.95|788.15|797.49|789.69|794.81|787.01|732
1659121200000|2022-07-29 19:00:00|795.9|788.1|800.48|792.68|800.48|792.68|793.87|786.07|787
1659121500000|2022-07-29 19:05:00|800.47|792.67|800.7|792.9|805.08|797.28|799.27|791.47|844
1659121800000|2022-07-29 19:10:00|800.65|792.85|802.19|794.39|807.17|799.37|799.52|791.72|800
1659122100000|2022-07-29 19:15:00|802.1|794.3|797.75|789.95|803.04|795.24|795.93|788.13|774
1659122400000|2022-07-29 19:20:00|797.77|789.97|795.09|787.29|797.84|790.04|794.61|786.81|591
1659122700000|2022-07-29 19:25:00|795.08|787.28|793.15|785.35|795.54|787.74|791.71|783.91|641
1659123000000|2022-07-29 19:30:00|793.22|785.42|793.87|786.07|796.07|788.27|790.99|783.19|764
1659123300000|2022-07-29 19:35:00|793.83|786.03|792.82|785.02|794.56|786.76|792.02|784.22|772
1659123600000|2022-07-29 19:40:00|792.85|785.05|796.63|788.83|797.35|789.55|792.78|784.98|672
1659123900000|2022-07-29 19:45:00|796.6|788.8|806.54|798.74|807.36|799.56|796.58|788.78|843
1659124200000|2022-07-29 19:50:00|806.55|798.75|806|798.2|812.33|804.53|803.42|795.62|976
1659124500000|2022-07-29 19:55:00|806.2|798.4|802.56|794.76|806.36|798.56|798.12|790.32|973
1659124800000|2022-07-29 20:00:00|802.46|794.66|800.89|793.09|807.65|799.85|800.34|792.54|847
1659125100000|2022-07-29 20:05:00|800.84|793.04|815.39|807.59|815.68|807.88|800.13|792.33|936
1659125400000|2022-07-29 20:10:00|815.38|807.58|801.04|793.24|815.65|807.85|801.01|793.21|1010
1659125700000|2022-07-29 20:15:00|801.02|793.22|802.92|795.12|804.51|796.71|797.84|790.04|879
1659126000000|2022-07-29 20:20:00|802.95|795.15|798.7|790.9|803.03|795.23|798.29|790.49|810
1659126300000|2022-07-29 20:25:00|798.72|790.92|797.09|789.29|802.4|794.6|796.78|788.98|686
1659126600000|2022-07-29 20:30:00|797.08|789.28|798.73|790.93|801.48|793.68|797|789.2|743
1659126900000|2022-07-29 20:35:00|798.75|790.95|799.65|791.85|801.7|793.9|798.72|790.92|663
1659127200000|2022-07-29 20:40:00|799.66|791.86|798.45|790.65|800.16|792.36|795.96|788.16|644
1659127500000|2022-07-29 20:45:00|798.47|790.67|805.73|797.93|808.41|800.61|798.05|790.25|815
1659127800000|2022-07-29 20:50:00|805.81|798.01|803.74|795.94|806.2|798.4|799.67|791.87|814
1659128100000|2022-07-29 20:55:00|803.75|795.95|807.3|799.5|807.44|799.64|801.12|793.32|650
1659164400000|2022-07-30 07:00:00|787.84|780.04|788.49|780.69|788.58|780.78|786.53|778.73|590
1659164700000|2022-07-30 07:05:00|788.52|780.72|791.19|783.39|792.82|785.02|787.57|779.77|664
1659165000000|2022-07-30 07:10:00|791.16|783.36|789.81|782.01|791.28|783.48|788.27|780.47|698
1659165300000|2022-07-30 07:15:00|789.82|782.02|791.55|783.75|792.39|784.59|788.45|780.65|645
1659165600000|2022-07-30 07:20:00|791.56|783.76|789.72|781.92|791.58|783.78|789.45|781.65|587
1659165900000|2022-07-30 07:25:00|789.71|781.91|789.68|781.88|790.08|782.28|789.12|781.32|517
1659166200000|2022-07-30 07:30:00|789.59|781.79|787.63|779.83|789.79|781.99|787.21|779.41|486
1659166500000|2022-07-30 07:35:00|787.62|779.82|786.73|778.93|788.13|780.33|786.53|778.73|355
1659166800000|2022-07-30 07:40:00|786.72|778.92|785.75|777.95|786.75|778.95|785.18|777.38|296
1659167100000|2022-07-30 07:45:00|785.83|778.03|788.36|780.56|790.32|782.52|785.41|777.61|519
1659167400000|2022-07-30 07:50:00|788.35|780.55|788.62|780.82|789.01|781.21|787.7|779.9|403
1659167700000|2022-07-30 07:55:00|788.63|780.83|788.44|780.64|788.91|781.11|787.31|779.51|342
1659168000000|2022-07-30 08:00:00|788.27|780.47|785.85|778.05|788.46|780.66|785.52|777.72|473
1659168300000|2022-07-30 08:05:00|785.83|778.03|785.01|777.21|786.04|778.24|784.85|777.05|456
1659168600000|2022-07-30 08:10:00|785.04|777.24|785.1|777.3|785.15|777.35|783.71|775.91|470
1659168900000|2022-07-30 08:15:00|785.04|777.24|791.77|783.97|791.88|784.08|783.86|776.06|778
1659169200000|2022-07-30 08:20:00|791.69|783.89|790.25|782.45|792.96|785.16|789.51|781.71|628
1659169500000|2022-07-30 08:25:00|790.22|782.42|791.27|783.47|792.89|785.09|789.79|781.99|488
1659169800000|2022-07-30 08:30:00|791.26|783.46|786.7|778.9|791.47|783.67|786.49|778.69|538
1659170100000|2022-07-30 08:35:00|786.74|778.94|784.62|776.82|786.89|779.09|783.14|775.34|686
1659170400000|2022-07-30 08:40:00|784.61|776.81|788.94|781.14|789.06|781.26|783.48|775.68|580
1659170700000|2022-07-30 08:45:00|788.98|781.18|789.27|781.47|789.73|781.93|786.68|778.88|733
1659171000000|2022-07-30 08:50:00|789.23|781.43|790.01|782.21|790.47|782.67|787.57|779.77|593
1659171300000|2022-07-30 08:55:00|790.04|782.24|789.98|782.18|790.81|783.01|788.91|781.11|676
1659171600000|2022-07-30 09:00:00|789.93|782.13|790.08|782.28|791.01|783.21|788.77|780.97|580
1659171900000|2022-07-30 09:05:00|790.02|782.22|789.57|781.77|790.15|782.35|789.16|781.36|486
1659172200000|2022-07-30 09:10:00|789.56|781.76|794.62|786.82|795.48|787.68|789.03|781.23|750
1659172500000|2022-07-30 09:15:00|794.58|786.78|796.9|789.1|796.94|789.14|794.09|786.29|702
1659172800000|2022-07-30 09:20:00|796.7|788.9|798.27|790.47|799.1|791.3|795.99|788.19|661
1659173100000|2022-07-30 09:25:00|798.28|790.48|793.13|785.33|798.62|790.82|792.93|785.13|636
1659173400000|2022-07-30 09:30:00|793.19|785.39|793.19|785.39|794.2|786.4|792.43|784.63|532
1659173700000|2022-07-30 09:35:00|793.11|785.31|796.12|788.32|797.32|789.52|792.91|785.11|668
1659174000000|2022-07-30 09:40:00|796.07|788.27|795.29|787.49|796.75|788.95|794.55|786.75|523
1659174300000|2022-07-30 09:45:00|795.3|787.5|787.2|779.4|795.98|788.18|787.13|779.33|637
1659174600000|2022-07-30 09:50:00|787.06|779.26|790.81|783.01|792.41|784.61|786.73|778.93|761
1659174900000|2022-07-30 09:55:00|790.67|782.87|790.96|783.16|791.97|784.17|789.96|782.16|677
1659175200000|2022-07-30 10:00:00|791.02|783.22|779.35|771.55|791.47|783.67|779.27|771.47|838
1659175500000|2022-07-30 10:05:00|779.3|771.5|776.97|769.17|780.76|772.96|775.96|768.16|870
1659175800000|2022-07-30 10:10:00|776.87|769.07|778.53|770.73|778.62|770.82|774.47|766.67|786
1659176100000|2022-07-30 10:15:00|778.54|770.74|784.33|776.53|785.09|777.29|776.61|768.81|804
1659176400000|2022-07-30 10:20:00|784.34|776.54|779.3|771.5|785.14|777.34|778.76|770.96|749
1659176700000|2022-07-30 10:25:00|779.32|771.52|781.51|773.71|781.83|774.03|778.98|771.18|681
1659177000000|2022-07-30 10:30:00|781.52|773.72|782.01|774.21|784.01|776.21|781.02|773.22|609
1659177300000|2022-07-30 10:35:00|781.99|774.19|781.17|773.37|782.39|774.59|778.68|770.88|622
1659177600000|2022-07-30 10:40:00|781.14|773.34|778.68|770.88|781.75|773.95|778.46|770.66|573
1659177900000|2022-07-30 10:45:00|778.67|770.87|782.38|774.58|782.56|774.76|778.67|770.87|572
1659178200000|2022-07-30 10:50:00|782.37|774.57|780.98|773.18|783.66|775.86|779.76|771.96|557
1659178500000|2022-07-30 10:55:00|781.01|773.21|780.1|772.3|782.47|774.67|780.05|772.25|508
1659178800000|2022-07-30 11:00:00|780.12|772.32|781.13|773.33|781.57|773.77|779.13|771.33|505
1659179100000|2022-07-30 11:05:00|781.12|773.32|783.56|775.76|784.45|776.65|781.12|773.32|505
1659179400000|2022-07-30 11:10:00|783.53|775.73|783.08|775.28|783.53|775.73|782.75|774.95|480
1659179700000|2022-07-30 11:15:00|783.03|775.23|783.29|775.49|783.44|775.64|780.47|772.67|339
1659180000000|2022-07-30 11:20:00|783.32|775.52|787.88|780.08|789.28|781.48|782.36|774.56|545
1659180300000|2022-07-30 11:25:00|787.93|780.13|787.85|780.05|789.39|781.59|787.52|779.72|662
1659180600000|2022-07-30 11:30:00|787.86|780.06|787.95|780.15|788.71|780.91|787.52|779.72|509
1659180900000|2022-07-30 11:35:00|787.94|780.14|788.08|780.28|789.17|781.37|787.59|779.79|593
1659181200000|2022-07-30 11:40:00|788.04|780.24|791.86|784.06|792.69|784.89|786.81|779.01|727
1659181500000|2022-07-30 11:45:00|791.88|784.08|788.58|780.78|792.05|784.25|787.6|779.8|665
1659181800000|2022-07-30 11:50:00|788.6|780.8|788.72|780.92|788.72|780.92|786.5|778.7|427
1659182100000|2022-07-30 11:55:00|788.69|780.89|786.48|778.68|788.72|780.92|786.25|778.45|502
1659182400000|2022-07-30 12:00:00|786.47|778.67|786.82|779.02|787.06|779.26|784.7|776.9|540
1659182700000|2022-07-30 12:05:00|786.81|779.01|786.63|778.83|786.87|779.07|785.71|777.91|430
1659183000000|2022-07-30 12:10:00|786.64|778.84|786.94|779.14|787.59|779.79|786.62|778.82|341
1659183300000|2022-07-30 12:15:00|786.96|779.16|784.69|776.89|787.31|779.51|781.32|773.52|614
1659183600000|2022-07-30 12:20:00|784.7|776.9|790.78|782.98|792.94|785.14|784.7|776.9|759
1659183900000|2022-07-30 12:25:00|790.75|782.95|790.99|783.19|791.48|783.68|788.86|781.06|659
1659184200000|2022-07-30 12:30:00|791.06|783.26|793.34|785.54|793.87|786.07|788.2|780.4|852
1659184500000|2022-07-30 12:35:00|793.26|785.46|794.12|786.32|795.63|787.83|791.78|783.98|769
1659184800000|2022-07-30 12:40:00|794.08|786.28|793.92|786.12|795.01|787.21|791.35|783.55|782
1659185100000|2022-07-30 12:45:00|793.89|786.09|797.91|790.11|798.63|790.83|792.67|784.87|867
1659185400000|2022-07-30 12:50:00|797.88|790.08|796.56|788.76|797.88|790.08|795.07|787.27|733
1659185700000|2022-07-30 12:55:00|796.55|788.75|798.02|790.22|798.65|790.85|795.5|787.7|753
1659186000000|2022-07-30 13:00:00|797.96|790.16|796.52|788.72|799.83|792.03|796.42|788.62|866
1659186300000|2022-07-30 13:05:00|796.51|788.71|798.36|790.56|800.04|792.24|795.48|787.68|962
1659186600000|2022-07-30 13:10:00|798.33|790.53|794.61|786.81|798.73|790.93|791.9|784.1|848
1659186900000|2022-07-30 13:15:00|794.53|786.73|798.68|790.88|798.68|790.88|794.53|786.73|774
1659187200000|2022-07-30 13:20:00|798.67|790.87|795.71|787.91|798.82|791.02|794.05|786.25|821
1659187500000|2022-07-30 13:25:00|795.66|787.86|793.21|785.41|795.66|787.86|791.73|783.93|625
1659187800000|2022-07-30 13:30:00|793.2|785.4|795.73|787.93|796.94|789.14|792.7|784.9|710
1659188100000|2022-07-30 13:35:00|795.7|787.9|792.15|784.35|795.7|787.9|790.19|782.39|708
1659188400000|2022-07-30 13:40:00|792.14|784.34|794.54|786.74|794.76|786.96|792.14|784.34|622
1659188700000|2022-07-30 13:45:00|794.53|786.73|797.73|789.93|799.47|791.67|794.06|786.26|762
1659189000000|2022-07-30 13:50:00|797.72|789.92|796.95|789.15|799.13|791.33|796.56|788.76|680
1659189300000|2022-07-30 13:55:00|796.89|789.09|795.99|788.19|797.25|789.45|795.64|787.84|600
1659189600000|2022-07-30 14:00:00|795.98|788.18|793.1|785.3|796.54|788.74|792.51|784.71|783
1659189900000|2022-07-30 14:05:00|793.11|785.31|803.73|795.93|803.77|795.97|792.54|784.74|783
1659190200000|2022-07-30 14:10:00|803.7|795.9|798.96|791.16|804.03|796.23|797.11|789.31|865
1659190500000|2022-07-30 14:15:00|798.97|791.17|800.1|792.3|801|793.2|797.63|789.83|743
1659190800000|2022-07-30 14:20:00|800.13|792.33|799|791.2|801.5|793.7|798.79|790.99|743
1659191100000|2022-07-30 14:25:00|799.05|791.25|798.93|791.13|799.86|792.06|797.37|789.57|545
1659191400000|2022-07-30 14:30:00|798.92|791.12|795.91|788.11|798.92|791.12|794.73|786.93|552
1659191700000|2022-07-30 14:35:00|795.95|788.15|793.54|785.74|796.06|788.26|792.79|784.99|705
1659192000000|2022-07-30 14:40:00|793.55|785.75|793.19|785.39|793.56|785.76|791.85|784.05|522
1659192300000|2022-07-30 14:45:00|793.17|785.37|795.52|787.72|795.62|787.82|792.96|785.16|641
1659192600000|2022-07-30 14:50:00|795.49|787.69|791.43|783.63|795.95|788.15|790.33|782.53|646
1659192900000|2022-07-30 14:55:00|791.27|783.47|791.78|783.98|792.81|785.01|791|783.2|805
1659193200000|2022-07-30 15:00:00|791.79|783.99|794.42|786.62|794.65|786.85|791.7|783.9|642
1659193500000|2022-07-30 15:05:00|794.38|786.58|792.52|784.72|795.23|787.43|792.52|784.72|687
1659193800000|2022-07-30 15:10:00|792.5|784.7|794.11|786.31|794.63|786.83|792.5|784.7|534
1659194100000|2022-07-30 15:15:00|794.1|786.3|798.15|790.35|798.16|790.36|793.41|785.61|611
1659194400000|2022-07-30 15:20:00|798.1|790.3|797.48|789.68|798.1|790.3|796.54|788.74|601
1659194700000|2022-07-30 15:25:00|797.46|789.66|801.93|794.13|802.31|794.51|797.27|789.47|800
1659195000000|2022-07-30 15:30:00|801.91|794.11|803.57|795.77|805.32|797.52|801.03|793.23|778
1659195300000|2022-07-30 15:35:00|803.55|795.75|816.73|808.93|821.31|813.51|803.52|795.72|927
1659195600000|2022-07-30 15:40:00|816.62|808.82|818.83|811.03|821.86|814.06|815.51|807.71|908
1659195900000|2022-07-30 15:45:00|818.86|811.06|821.85|814.05|823.58|815.78|818.63|810.83|898
1659196200000|2022-07-30 15:50:00|821.79|813.99|821.48|813.68|823.41|815.61|817.57|809.77|875
1659196500000|2022-07-30 15:55:00|821.52|813.72|823.74|815.94|825.13|817.33|821.39|813.59|798
1659196800000|2022-07-30 16:00:00|823.73|815.93|819.11|811.31|823.73|815.93|817.72|809.92|859
1659197100000|2022-07-30 16:05:00|819.01|811.21|816.25|808.45|819.23|811.43|814.53|806.73|787
1659197400000|2022-07-30 16:10:00|816.03|808.23|815.3|807.5|816.95|809.15|814.39|806.59|588
1659197700000|2022-07-30 16:15:00|815.23|807.43|816.17|808.37|816.17|808.37|811.01|803.21|746
1659198000000|2022-07-30 16:20:00|816.21|808.41|813.84|806.04|816.7|808.9|812.76|804.96|682
1659198300000|2022-07-30 16:25:00|813.94|806.14|814.14|806.34|815.43|807.63|812.93|805.13|628
1659198600000|2022-07-30 16:30:00|814.18|806.38|814.02|806.22|814.28|806.48|812.37|804.57|577
1659198900000|2022-07-30 16:35:00|814.03|806.23|816.8|809|817.51|809.71|813.29|805.49|665
1659199200000|2022-07-30 16:40:00|816.79|808.99|817.61|809.81|821.63|813.83|816.67|808.87|667
1659199500000|2022-07-30 16:45:00|817.62|809.82|818.51|810.71|819.6|811.8|817.02|809.22|489
1659199800000|2022-07-30 16:50:00|818.53|810.73|818.61|810.81|819.11|811.31|817.58|809.78|621
1659200100000|2022-07-30 16:55:00|818.6|810.8|819.99|812.19|820.7|812.9|818.52|810.72|648
1659200400000|2022-07-30 17:00:00|819.8|812|820.16|812.36|820.71|812.91|817.68|809.88|634
1659200700000|2022-07-30 17:05:00|820.14|812.34|816.78|808.98|820.17|812.37|816.76|808.96|573
1659201000000|2022-07-30 17:10:00|816.82|809.02|815|807.2|819.07|811.27|814.97|807.17|607
1659201300000|2022-07-30 17:15:00|815.14|807.34|814.63|806.83|816.32|808.52|814.23|806.43|607
1659201600000|2022-07-30 17:20:00|814.53|806.73|805.92|798.12|814.66|806.86|805.57|797.77|675
1659201900000|2022-07-30 17:25:00|805.93|798.13|804.24|796.44|806.27|798.47|803.34|795.54|654
1659202200000|2022-07-30 17:30:00|804.26|796.46|802.32|794.52|805.47|797.67|801.21|793.41|488
1659202500000|2022-07-30 17:35:00|802.33|794.53|800.36|792.56|802.33|794.53|800.36|792.56|494
1659202800000|2022-07-30 17:40:00|800.33|792.53|800.56|792.76|801.26|793.46|798.44|790.64|483
1659203100000|2022-07-30 17:45:00|800.67|792.87|805.19|797.39|806.78|798.98|800.67|792.87|543
1659203400000|2022-07-30 17:50:00|805.21|797.41|807.67|799.87|809.35|801.55|805.01|797.21|493
1659203700000|2022-07-30 17:55:00|807.69|799.89|809.29|801.49|810.35|802.55|807.45|799.65|311
1659204000000|2022-07-30 18:00:00|809.36|801.56|809.55|801.75|810.68|802.88|808.36|800.56|302
1659204300000|2022-07-30 18:05:00|809.56|801.76|808.04|800.24|810.04|802.24|807.19|799.39|488
1659204600000|2022-07-30 18:10:00|808.06|800.26|807.97|800.17|808.62|800.82|806.8|799|437
1659204900000|2022-07-30 18:15:00|808.01|800.21|805.85|798.05|808.72|800.92|804.97|797.17|503
1659205200000|2022-07-30 18:20:00|805.87|798.07|804.85|797.05|806.45|798.65|804.2|796.4|448
1659205500000|2022-07-30 18:25:00|804.89|797.09|808.25|800.45|808.27|800.47|804.11|796.31|405
1659205800000|2022-07-30 18:30:00|808.23|800.43|808.2|800.4|808.38|800.58|807.13|799.33|384
1659206100000|2022-07-30 18:35:00|808.16|800.36|807.15|799.35|808.24|800.44|805.87|798.07|395
1659206400000|2022-07-30 18:40:00|807.19|799.39|807.89|800.09|808.38|800.58|806.67|798.87|476
1659206700000|2022-07-30 18:45:00|807.92|800.12|808.16|800.36|808.28|800.48|807.29|799.49|346
1659207000000|2022-07-30 18:50:00|808.18|800.38|807|799.2|808.18|800.38|805.01|797.21|490
1659207300000|2022-07-30 18:55:00|807.01|799.21|805.83|798.03|808.43|800.63|805.68|797.88|562
1659207600000|2022-07-30 19:00:00|805.85|798.05|804.91|797.11|806.36|798.56|804.73|796.93|420
1659207900000|2022-07-30 19:05:00|804.87|797.07|800.92|793.12|804.87|797.07|799.28|791.48|656
1659208200000|2022-07-30 19:10:00|800.9|793.1|802.44|794.64|804.04|796.24|800.9|793.1|557
1659208500000|2022-07-30 19:15:00|802.48|794.68|804.75|796.95|804.93|797.13|802.41|794.61|549
1659208800000|2022-07-30 19:20:00|804.74|796.94|800.06|792.26|804.75|796.95|800.06|792.26|644
1659209100000|2022-07-30 19:25:00|800.04|792.24|801.18|793.38|801.86|794.06|796.43|788.63|727
1659209400000|2022-07-30 19:30:00|801.17|793.37|801.25|793.45|802.06|794.26|798.37|790.57|505
1659209700000|2022-07-30 19:35:00|801.3|793.5|801.06|793.26|801.82|794.02|800.3|792.5|488
1659210000000|2022-07-30 19:40:00|801.14|793.34|793.47|785.67|801.99|794.19|792.86|785.06|840
1659210300000|2022-07-30 19:45:00|793.49|785.69|792.86|785.06|797.39|789.59|790.83|783.03|925
1659210600000|2022-07-30 19:50:00|792.92|785.12|793.16|785.36|794.04|786.24|792.14|784.34|729
1659210900000|2022-07-30 19:55:00|793.18|785.38|792.45|784.65|794.65|786.85|791.19|783.39|799
1659211200000|2022-07-30 20:00:00|792.43|784.63|794.52|786.72|796.64|788.84|791.31|783.51|796
1659211500000|2022-07-30 20:05:00|794.46|786.66|790.29|782.49|795.09|787.29|789.88|782.08|702
1659211800000|2022-07-30 20:10:00|790.3|782.5|788.03|780.23|791|783.2|787.11|779.31|700
1659212100000|2022-07-30 20:15:00|788.06|780.26|790.69|782.89|791.03|783.23|785.92|778.12|726
1659212400000|2022-07-30 20:20:00|790.68|782.88|792.92|785.12|793.76|785.96|790.49|782.69|735
1659212700000|2022-07-30 20:25:00|792.93|785.13|792.94|785.14|793.54|785.74|791.62|783.82|618
1659213000000|2022-07-30 20:30:00|792.9|785.1|793.27|785.47|794.12|786.32|792.58|784.78|503
1659213300000|2022-07-30 20:35:00|793.26|785.46|794.98|787.18|795.29|787.49|791.74|783.94|554
1659213600000|2022-07-30 20:40:00|794.95|787.15|795.15|787.35|795.9|788.1|793.98|786.18|588
1659213900000|2022-07-30 20:45:00|795.14|787.34|791.58|783.78|795.17|787.37|788.38|780.58|630
1659214200000|2022-07-30 20:50:00|791.6|783.8|791.4|783.6|792.12|784.32|790.81|783.01|456
1659214500000|2022-07-30 20:55:00|791.41|783.61|792.49|784.69|792.83|785.03|791.25|783.45|559
1659214800000|2022-07-30 21:00:00|792.48|784.68|793.15|785.35|793.86|786.06|791.91|784.11|493
1659215100000|2022-07-30 21:05:00|793.16|785.36|791.82|784.02|793.7|785.9|788.53|780.73|677
1659215400000|2022-07-30 21:10:00|791.86|784.06|791.09|783.29|792.13|784.33|790.91|783.11|328
1659215700000|2022-07-30 21:15:00|791.08|783.28|790.17|782.37|791.08|783.28|789.78|781.98|297
1659216000000|2022-07-30 21:20:00|790.18|782.38|791.07|783.27|791.08|783.28|789.16|781.36|391
1659216300000|2022-07-30 21:25:00|791.06|783.26|789.18|781.38|791.06|783.26|789.1|781.3|399
1659216600000|2022-07-30 21:30:00|789.17|781.37|789.06|781.26|789.3|781.5|788.96|781.16|245
1659216900000|2022-07-30 21:35:00|789.07|781.27|789.26|781.46|789.34|781.54|789|781.2|257
1659217200000|2022-07-30 21:40:00|789.28|781.48|791.82|784.02|791.98|784.18|789.23|781.43|491
1659217500000|2022-07-30 21:45:00|791.78|783.98|792.85|785.05|794.9|787.1|791.78|783.98|445
1659217800000|2022-07-30 21:50:00|792.84|785.04|791.8|784|792.84|785.04|791|783.2|394
1659218100000|2022-07-30 21:55:00|791.82|784.02|786.95|779.15|791.82|784.02|786.32|778.52|483
1659218400000|2022-07-30 22:00:00|786.97|779.17|778.72|770.92|786.97|779.17|777.24|769.44|969
1659218700000|2022-07-30 22:05:00|778.69|770.89|778.95|771.15|781.81|774.01|778.2|770.4|891
1659219000000|2022-07-30 22:10:00|778.96|771.16|777.04|769.24|779.05|771.25|774.86|767.06|875
1659219300000|2022-07-30 22:15:00|777.08|769.28|780.13|772.33|782.46|774.66|776.33|768.53|869
1659219600000|2022-07-30 22:20:00|780.15|772.35|783.26|775.46|783.9|776.1|779.2|771.4|827
1659219900000|2022-07-30 22:25:00|783.27|775.47|784.87|777.07|785.59|777.79|780.62|772.82|847
1659220200000|2022-07-30 22:30:00|784.84|777.04|784.71|776.91|787.11|779.31|783.57|775.77|801
1659220500000|2022-07-30 22:35:00|784.7|776.9|786.27|778.47|786.43|778.63|782.96|775.16|687
1659220800000|2022-07-30 22:40:00|786.32|778.52|786.73|778.93|787.78|779.98|784.92|777.12|742
1659221100000|2022-07-30 22:45:00|786.75|778.95|786.79|778.99|787.67|779.87|785.29|777.49|618
1659221400000|2022-07-30 22:50:00|786.78|778.98|786.38|778.58|789.54|781.74|786.36|778.56|664
1659221700000|2022-07-30 22:55:00|786.43|778.63|787.29|779.49|788.6|780.8|786.04|778.24|504
1659222000000|2022-07-30 23:00:00|787.32|779.52|788.48|780.68|788.84|781.04|785.56|777.76|546
1659222300000|2022-07-30 23:05:00|788.5|780.7|787.93|780.13|788.67|780.87|787.49|779.69|428
1659222600000|2022-07-30 23:10:00|787.95|780.15|783.26|775.46|788.23|780.43|782.82|775.02|593
1659222900000|2022-07-30 23:15:00|783.29|775.49|779.98|772.18|783.32|775.52|779.7|771.9|516
1659223200000|2022-07-30 23:20:00|779.95|772.15|780.32|772.52|780.9|773.1|777.37|769.57|720
1659223500000|2022-07-30 23:25:00|780.33|772.53|777.61|769.81|780.4|772.6|777.28|769.48|578
1659223800000|2022-07-30 23:30:00|777.63|769.83|778.04|770.24|779.75|771.95|777.19|769.39|540
1659224100000|2022-07-30 23:35:00|778.03|770.23|781.44|773.64|781.89|774.09|777.29|769.49|645
1659224400000|2022-07-30 23:40:00|781.45|773.65|781.1|773.3|781.81|774.01|778.62|770.82|522
1659224700000|2022-07-30 23:45:00|781.12|773.32|782.04|774.24|784.35|776.55|780.75|772.95|491
1659225000000|2022-07-30 23:50:00|782.07|774.27|785.83|778.03|785.98|778.18|781.75|773.95|556
1659225300000|2022-07-30 23:55:00|785.86|778.06|786.02|778.22|786.02|778.22|783.71|775.91|427
1659225600000|2022-07-31 00:00:00|786.01|778.21|779.46|771.66|786.12|778.32|779.2|771.4|731
1659225900000|2022-07-31 00:05:00|779.53|771.73|788.95|781.15|791.28|783.48|779.53|771.73|831
1659226200000|2022-07-31 00:10:00|788.96|781.16|786.35|778.55|789.69|781.89|784.66|776.86|666
1659226500000|2022-07-31 00:15:00|786.39|778.59|789.77|781.97|790.94|783.14|786.12|778.32|606
1659226800000|2022-07-31 00:20:00|789.79|781.99|789|781.2|790.93|783.13|787.73|779.93|608
1659227100000|2022-07-31 00:25:00|788.99|781.19|789.83|782.03|791.07|783.27|788.52|780.72|579
1659227400000|2022-07-31 00:30:00|789.82|782.02|794.56|786.76|796.04|788.24|788.6|780.8|797
1659227700000|2022-07-31 00:35:00|794.55|786.75|791.85|784.05|794.57|786.77|789.72|781.92|692
1659228000000|2022-07-31 00:40:00|791.87|784.07|792.53|784.73|794.49|786.69|791.39|783.59|659
1659228300000|2022-07-31 00:45:00|792.52|784.72|792.63|784.83|794.13|786.33|791.88|784.08|510
1659228600000|2022-07-31 00:50:00|792.66|784.86|790.34|782.54|792.81|785.01|789.62|781.82|532
1659228900000|2022-07-31 00:55:00|790.44|782.64|796.35|788.55|797.24|789.44|790.41|782.61|631
1659229200000|2022-07-31 01:00:00|796.36|788.56|795.66|787.86|796.41|788.61|794.77|786.97|502
1659229500000|2022-07-31 01:05:00|795.67|787.87|794.85|787.05|796.15|788.35|793.84|786.04|546
1659229800000|2022-07-31 01:10:00|794.86|787.06|795.24|787.44|796.97|789.17|793.17|785.37|620
1659230100000|2022-07-31 01:15:00|795.22|787.42|797.72|789.92|797.82|790.02|794.39|786.59|530
1659230400000|2022-07-31 01:20:00|797.68|789.88|802.33|794.53|802.5|794.7|797.27|789.47|509
1659230700000|2022-07-31 01:25:00|802.32|794.52|807.17|799.37|807.91|800.11|802.27|794.47|630
1659231000000|2022-07-31 01:30:00|807.13|799.33|810.29|802.49|811.33|803.53|807.1|799.3|773
1659231300000|2022-07-31 01:35:00|810.25|802.45|811.89|804.09|813.17|805.37|806.28|798.48|814
1659231600000|2022-07-31 01:40:00|811.58|803.78|809.44|801.64|812.45|804.65|807.73|799.93|736
1659231900000|2022-07-31 01:45:00|809.45|801.65|808.22|800.42|812.18|804.38|807.73|799.93|678
1659232200000|2022-07-31 01:50:00|808.23|800.43|802.54|794.74|808.28|800.48|802.4|794.6|689
1659232500000|2022-07-31 01:55:00|802.55|794.75|803.11|795.31|805.5|797.7|802.53|794.73|601
1659232800000|2022-07-31 02:00:00|803.08|795.28|806.15|798.35|806.83|799.03|803.08|795.28|608
1659233100000|2022-07-31 02:05:00|806.16|798.36|804.19|796.39|806.69|798.89|804.16|796.36|669
1659233400000|2022-07-31 02:10:00|804.17|796.37|803.31|795.51|804.84|797.04|803.16|795.36|508
1659233700000|2022-07-31 02:15:00|803.33|795.53|801.99|794.19|803.41|795.61|800.4|792.6|527
1659234000000|2022-07-31 02:20:00|801.97|794.17|797.51|789.71|801.99|794.19|795.88|788.08|662
1659234300000|2022-07-31 02:25:00|797.52|789.72|798.05|790.25|798.73|790.93|796.9|789.1|531
1659234600000|2022-07-31 02:30:00|798.08|790.28|797.84|790.04|798.64|790.84|795.65|787.85|539
1659234900000|2022-07-31 02:35:00|797.85|790.05|796.8|789|797.87|790.07|795.24|787.44|525
1659235200000|2022-07-31 02:40:00|796.89|789.09|796.37|788.57|797.08|789.28|795.78|787.98|534
1659235500000|2022-07-31 02:45:00|796.32|788.52|797.74|789.94|797.93|790.13|795.6|787.8|386
1659235800000|2022-07-31 02:50:00|797.82|790.02|799.27|791.47|800.21|792.41|797.82|790.02|405
1659236100000|2022-07-31 02:55:00|799.3|791.5|799.23|791.43|799.71|791.91|797.8|790|473
1659236400000|2022-07-31 03:00:00|799.24|791.44|795.31|787.51|800.39|792.59|795.1|787.3|553
1659236700000|2022-07-31 03:05:00|795.3|787.5|794.02|786.22|795.41|787.61|792.36|784.56|698
1659237000000|2022-07-31 03:10:00|794.01|786.21|793.84|786.04|794.97|787.17|793.12|785.32|463
1659237300000|2022-07-31 03:15:00|793.83|786.03|793.82|786.02|794.59|786.79|791.44|783.64|632
1659237600000|2022-07-31 03:20:00|793.83|786.03|793.09|785.29|793.99|786.19|791.44|783.64|511
1659237900000|2022-07-31 03:25:00|793.18|785.38|792.74|784.94|793.55|785.75|791.68|783.88|448
1659238200000|2022-07-31 03:30:00|792.7|784.9|792.79|784.99|793.68|785.88|790.93|783.13|615
1659238500000|2022-07-31 03:35:00|792.83|785.03|793.54|785.74|794.71|786.91|792.37|784.57|528
1659238800000|2022-07-31 03:40:00|793.61|785.81|793.17|785.37|794.25|786.45|792.63|784.83|483
1659239100000|2022-07-31 03:45:00|793.18|785.38|794.66|786.86|794.76|786.96|792.44|784.64|501
1659239400000|2022-07-31 03:50:00|794.67|786.87|796.15|788.35|796.17|788.37|794.59|786.79|391
1659239700000|2022-07-31 03:55:00|796.18|788.38|795.85|788.05|796.79|788.99|794.91|787.11|405
1659240000000|2022-07-31 04:00:00|795.84|788.04|798.4|790.6|800.17|792.37|795.84|788.04|546
1659240300000|2022-07-31 04:05:00|798.39|790.59|799.19|791.39|799.71|791.91|798.33|790.53|462
1659240600000|2022-07-31 04:10:00|799.2|791.4|797.62|789.82|799.77|791.97|797.35|789.55|396
1659240900000|2022-07-31 04:15:00|797.63|789.83|799.91|792.11|800.58|792.78|797.63|789.83|465
1659241200000|2022-07-31 04:20:00|799.9|792.1|799.04|791.24|800.15|792.35|797.33|789.53|386
1659241500000|2022-07-31 04:25:00|799.03|791.23|799.82|792.02|800.26|792.46|798.34|790.54|562
1659241800000|2022-07-31 04:30:00|799.92|792.12|798.59|790.79|800.32|792.52|797.06|789.26|502
1659242100000|2022-07-31 04:35:00|798.65|790.85|796.79|788.99|798.84|791.04|796.65|788.85|569
1659242400000|2022-07-31 04:40:00|796.78|788.98|796.63|788.83|797.7|789.9|796.52|788.72|501
1659242700000|2022-07-31 04:45:00|796.65|788.85|798.13|790.33|798.19|790.39|796.48|788.68|434
1659243000000|2022-07-31 04:50:00|798.14|790.34|797.11|789.31|798.15|790.35|796.59|788.79|497
1659243300000|2022-07-31 04:55:00|797.12|789.32|796.7|788.9|797.53|789.73|796.7|788.9|417
1659243600000|2022-07-31 05:00:00|796.77|788.97|795.81|788.01|797.07|789.27|795.66|787.86|555
1659243900000|2022-07-31 05:05:00|795.82|788.02|794.61|786.81|796.43|788.63|792.65|784.85|494
1659244200000|2022-07-31 05:10:00|794.65|786.85|792.88|785.08|795.48|787.68|792.88|785.08|455
1659244500000|2022-07-31 05:15:00|792.89|785.09|793.94|786.14|795.19|787.39|792.89|785.09|484
1659244800000|2022-07-31 05:20:00|793.95|786.15|789.85|782.05|793.98|786.18|789.64|781.84|572
1659245100000|2022-07-31 05:25:00|789.83|782.03|787.53|779.73|789.9|782.1|787.53|779.73|553
1659245400000|2022-07-31 05:30:00|787.55|779.75|789.41|781.61|790.11|782.31|787.53|779.73|481
1659245700000|2022-07-31 05:35:00|789.39|781.59|788.67|780.87|789.82|782.02|788.41|780.61|390
1659246000000|2022-07-31 05:40:00|788.68|780.88|791.44|783.64|791.79|783.99|788.68|780.88|441
1659246300000|2022-07-31 05:45:00|791.45|783.65|789.85|782.05|791.45|783.65|789.26|781.46|440
1659246600000|2022-07-31 05:50:00|789.83|782.03|788.51|780.71|789.93|782.13|788.12|780.32|316
1659246900000|2022-07-31 05:55:00|788.5|780.7|785.41|777.61|788.5|780.7|785.16|777.36|585
1659247200000|2022-07-31 06:00:00|785.39|777.59|785.81|778.01|786.23|778.43|784.31|776.51|432
1659247500000|2022-07-31 06:05:00|785.8|778|785.61|777.81|785.86|778.06|784.87|777.07|347
1659247800000|2022-07-31 06:10:00|785.65|777.85|785.25|777.45|785.68|777.88|784.33|776.53|478
1659248100000|2022-07-31 06:15:00|785.23|777.43|786.33|778.53|786.52|778.72|784.87|777.07|390
1659248400000|2022-07-31 06:20:00|786.34|778.54|786.51|778.71|786.51|778.71|784.93|777.13|511
1659248700000|2022-07-31 06:25:00|786.5|778.7|785.75|777.95|787.24|779.44|785.75|777.95|394
1659249000000|2022-07-31 06:30:00|785.74|777.94|786.71|778.91|787.58|779.78|785.73|777.93|459
1659249300000|2022-07-31 06:35:00|786.7|778.9|786.44|778.64|787.34|779.54|786.4|778.6|444
1659249600000|2022-07-31 06:40:00|786.46|778.66|786.37|778.57|787.7|779.9|786|778.2|404
1659249900000|2022-07-31 06:45:00|786.39|778.59|786.56|778.76|786.68|778.88|785.62|777.82|421
1659250200000|2022-07-31 06:50:00|786.54|778.74|787.5|779.7|787.74|779.94|785.9|778.1|411
1659250500000|2022-07-31 06:55:00|787.51|779.71|788.63|780.83|788.92|781.12|787.51|779.71|513
1659250800000|2022-07-31 07:00:00|788.64|780.84|789.21|781.41|789.51|781.71|788.49|780.69|446
1659251100000|2022-07-31 07:05:00|789.22|781.42|786.79|778.99|790.35|782.55|786.63|778.83|540
1659251400000|2022-07-31 07:10:00|786.78|778.98|790.42|782.62|790.42|782.62|786.53|778.73|499
1659251700000|2022-07-31 07:15:00|790.43|782.63|787.72|779.92|790.68|782.88|787.46|779.66|566
1659252000000|2022-07-31 07:20:00|787.73|779.93|788.85|781.05|789.53|781.73|787.7|779.9|488
1659252300000|2022-07-31 07:25:00|788.86|781.06|788.39|780.59|789.44|781.64|788.06|780.26|454
1659252600000|2022-07-31 07:30:00|788.41|780.61|785.83|778.03|788.46|780.66|785.35|777.55|498
1659252900000|2022-07-31 07:35:00|785.92|778.12|785.36|777.56|787.33|779.53|785.32|777.52|466
1659253200000|2022-07-31 07:40:00|785.39|777.59|785.06|777.26|785.67|777.87|784.45|776.65|496
1659253500000|2022-07-31 07:45:00|785.15|777.35|784.75|776.95|785.17|777.37|783.04|775.24|582
1659253800000|2022-07-31 07:50:00|784.74|776.94|784.24|776.44|785.26|777.46|783.85|776.05|447
1659254100000|2022-07-31 07:55:00|784.23|776.43|783.89|776.09|784.54|776.74|783.8|776|411
1659254400000|2022-07-31 08:00:00|783.88|776.08|784.11|776.31|784.75|776.95|782.98|775.18|542
1659254700000|2022-07-31 08:05:00|784.14|776.34|786.17|778.37|786.33|778.53|784.12|776.32|443
1659255000000|2022-07-31 08:10:00|785.97|778.17|780.51|772.71|786.44|778.64|778.97|771.17|624
1659255300000|2022-07-31 08:15:00|780.52|772.72|777.59|769.79|781.01|773.21|777.59|769.79|682
1659255600000|2022-07-31 08:20:00|777.67|769.87|778.72|770.92|779.28|771.48|777.28|769.48|579
1659255900000|2022-07-31 08:25:00|778.73|770.93|778.53|770.73|779.05|771.25|777.89|770.09|461
1659256200000|2022-07-31 08:30:00|778.56|770.76|777.95|770.15|779.22|771.42|777.44|769.64|547
1659256500000|2022-07-31 08:35:00|777.97|770.17|777.28|769.48|778.3|770.5|776.58|768.78|526
1659256800000|2022-07-31 08:40:00|777.3|769.5|778.97|771.17|778.99|771.19|776.95|769.15|468
1659257100000|2022-07-31 08:45:00|778.96|771.16|775.85|768.05|778.97|771.17|774.99|767.19|653
1659257400000|2022-07-31 08:50:00|775.82|768.02|776.65|768.85|776.73|768.93|774.66|766.86|576
1659257700000|2022-07-31 08:55:00|776.66|768.86|776.3|768.5|777.02|769.22|775.7|767.9|472
1659258000000|2022-07-31 09:00:00|776.35|768.55|778.04|770.24|778.68|770.88|774.29|766.49|669
1659258300000|2022-07-31 09:05:00|778.02|770.22|777.41|769.61|778.08|770.28|777.1|769.3|526
1659258600000|2022-07-31 09:10:00|777.4|769.6|776.79|768.99|777.51|769.71|776.79|768.99|425
1659258900000|2022-07-31 09:15:00|776.78|768.98|779.02|771.22|779.76|771.96|776.64|768.84|500
1659259200000|2022-07-31 09:20:00|779.11|771.31|778.24|770.44|779.14|771.34|778.04|770.24|424
1659259500000|2022-07-31 09:25:00|778.31|770.51|778.14|770.34|778.91|771.11|777.94|770.14|365
1659259800000|2022-07-31 09:30:00|778.13|770.33|779.3|771.5|779.49|771.69|777.84|770.04|314
1659260100000|2022-07-31 09:35:00|779.22|771.42|779.65|771.85|780.37|772.57|779.02|771.22|227
1659260400000|2022-07-31 09:40:00|779.64|771.84|779.62|771.82|780|772.2|779.37|771.57|194
1659260700000|2022-07-31 09:45:00|779.61|771.81|780.09|772.29|780.23|772.43|779.27|771.47|430
1659261000000|2022-07-31 09:50:00|780.11|772.31|780.11|772.31|780.25|772.45|778.83|771.03|416
1659261300000|2022-07-31 09:55:00|780.13|772.33|782.02|774.22|782.03|774.23|780.11|772.31|329
1659261600000|2022-07-31 10:00:00|782|774.2|781.5|773.7|782.14|774.34|781.18|773.38|292
1659261900000|2022-07-31 10:05:00|781.49|773.69|781.63|773.83|781.93|774.13|780.12|772.32|467
1659262200000|2022-07-31 10:10:00|781.67|773.87|783.68|775.88|783.8|776|781.64|773.84|360
1659262500000|2022-07-31 10:15:00|783.7|775.9|785.51|777.71|785.77|777.97|783.46|775.66|454
1659262800000|2022-07-31 10:20:00|785.49|777.69|785.89|778.09|786.7|778.9|785.09|777.29|285
1659263100000|2022-07-31 10:25:00|785.92|778.12|787.12|779.32|788.9|781.1|785.5|777.7|465
1659263400000|2022-07-31 10:30:00|787.08|779.28|784.65|776.85|787.58|779.78|784.62|776.82|483
1659263700000|2022-07-31 10:35:00|784.71|776.91|786.09|778.29|786.57|778.77|784.61|776.81|462
1659264000000|2022-07-31 10:40:00|786.16|778.36|786.49|778.69|786.97|779.17|785.76|777.96|455
1659264300000|2022-07-31 10:45:00|786.47|778.67|786.74|778.94|786.96|779.16|785.99|778.19|482
1659264600000|2022-07-31 10:50:00|786.73|778.93|783.98|776.18|786.94|779.14|782.64|774.84|563
1659264900000|2022-07-31 10:55:00|783.97|776.17|789.68|781.88|790.77|782.97|783.9|776.1|755
1659265200000|2022-07-31 11:00:00|789.72|781.92|789.61|781.81|790.8|783|787.13|779.33|782
1659265500000|2022-07-31 11:05:00|789.57|781.77|788.08|780.28|789.57|781.77|787.65|779.85|553
1659265800000|2022-07-31 11:10:00|788.05|780.25|789.08|781.28|790.99|783.19|788|780.2|667
1659266100000|2022-07-31 11:15:00|789.1|781.3|787.35|779.55|790.37|782.57|787.12|779.32|646
1659266400000|2022-07-31 11:20:00|787.36|779.56|786.06|778.26|787.67|779.87|785.98|778.18|400
1659266700000|2022-07-31 11:25:00|786.05|778.25|782.44|774.64|786.05|778.25|782.24|774.44|615
1659267000000|2022-07-31 11:30:00|782.43|774.63|782.45|774.65|783.05|775.25|781.52|773.72|432
1659267300000|2022-07-31 11:35:00|782.46|774.66|783.62|775.82|783.84|776.04|781.52|773.72|411
1659267600000|2022-07-31 11:40:00|783.58|775.78|783.68|775.88|783.74|775.94|781.47|773.67|415
1659267900000|2022-07-31 11:45:00|783.71|775.91|783.99|776.19|784.63|776.83|782.72|774.92|535
1659268200000|2022-07-31 11:50:00|784|776.2|784.38|776.58|784.72|776.92|782.46|774.66|306
1659268500000|2022-07-31 11:55:00|784.37|776.57|785.82|778.02|787.31|779.51|784.23|776.43|474
1659268800000|2022-07-31 12:00:00|785.84|778.04|784.76|776.96|786.01|778.21|783.77|775.97|407
1659269100000|2022-07-31 12:05:00|784.81|777.01|783.3|775.5|785.11|777.31|783.3|775.5|409
1659269400000|2022-07-31 12:10:00|783.31|775.51|784.39|776.59|784.64|776.84|783.14|775.34|372
1659269700000|2022-07-31 12:15:00|784.4|776.6|781.5|773.7|784.63|776.83|780.99|773.19|355
1659270000000|2022-07-31 12:20:00|781.51|773.71|781.01|773.21|782.13|774.33|781|773.2|372
1659270300000|2022-07-31 12:25:00|781.02|773.22|782.9|775.1|782.96|775.16|780.78|772.98|352
1659270600000|2022-07-31 12:30:00|782.91|775.11|787.77|779.97|787.94|780.14|781.74|773.94|589
1659270900000|2022-07-31 12:35:00|787.81|780.01|788.44|780.64|789.74|781.94|787.81|780.01|459
1659271200000|2022-07-31 12:40:00|788.43|780.63|784.7|776.9|788.8|781|783.56|775.76|629
1659271500000|2022-07-31 12:45:00|784.68|776.88|787.79|779.99|787.9|780.1|783.79|775.99|507
1659271800000|2022-07-31 12:50:00|787.81|780.01|795.88|788.08|796.02|788.22|787.52|779.72|700
1659272100000|2022-07-31 12:55:00|795.86|788.06|794.33|786.53|796.99|789.19|793.75|785.95|563
1659272400000|2022-07-31 13:00:00|794.37|786.57|792.77|784.97|795.09|787.29|792.62|784.82|445
1659272700000|2022-07-31 13:05:00|792.74|784.94|793.01|785.21|794.42|786.62|792.74|784.94|504
1659273000000|2022-07-31 13:10:00|793.02|785.22|791.02|783.22|793.62|785.82|791|783.2|507
1659273300000|2022-07-31 13:15:00|790.99|783.19|788.93|781.13|791.02|783.22|788.92|781.12|519
1659273600000|2022-07-31 13:20:00|788.97|781.17|783.59|775.79|789.11|781.31|782.88|775.08|770
1659273900000|2022-07-31 13:25:00|783.58|775.78|788.96|781.16|791.03|783.23|783.54|775.74|686
1659274200000|2022-07-31 13:30:00|788.98|781.18|788.16|780.36|789|781.2|786.28|778.48|569
1659274500000|2022-07-31 13:35:00|788.25|780.45|787.03|779.23|788.75|780.95|787.03|779.23|482
1659274800000|2022-07-31 13:40:00|787.05|779.25|786.12|778.32|787.05|779.25|784.51|776.71|650
1659275100000|2022-07-31 13:45:00|786.16|778.36|786.02|778.22|786.33|778.53|785.08|777.28|626
1659275400000|2022-07-31 13:50:00|785.98|778.18|785.22|777.42|786.99|779.19|784.85|777.05|495
1659275700000|2022-07-31 13:55:00|785.23|777.43|784.97|777.17|786.45|778.65|784.96|777.16|452
1659276000000|2022-07-31 14:00:00|784.98|777.18|783.51|775.71|786.84|779.04|783.43|775.63|665
1659276300000|2022-07-31 14:05:00|783.54|775.74|784.86|777.06|785.93|778.13|782.83|775.03|523
1659276600000|2022-07-31 14:10:00|784.87|777.07|784.39|776.59|785.22|777.42|783.97|776.17|494
1659276900000|2022-07-31 14:15:00|784.37|776.57|786.48|778.68|786.49|778.69|784.14|776.34|474
1659277200000|2022-07-31 14:20:00|786.5|778.7|787.61|779.81|788.75|780.95|786.5|778.7|572
1659277500000|2022-07-31 14:25:00|787.64|779.84|789.68|781.88|789.69|781.89|786.1|778.3|524
1659277800000|2022-07-31 14:30:00|789.69|781.89|790.57|782.77|791.98|784.18|789.53|781.73|657
1659278100000|2022-07-31 14:35:00|790.56|782.76|790.03|782.23|791.12|783.32|789.88|782.08|487
1659278400000|2022-07-31 14:40:00|790.02|782.22|778.93|771.13|790.12|782.32|777.92|770.12|736
1659278700000|2022-07-31 14:45:00|778.85|771.05|781.42|773.62|782.6|774.8|776.29|768.49|923
1659279000000|2022-07-31 14:50:00|781.45|773.65|780.37|772.57|782.43|774.63|779.28|771.48|756
1659279300000|2022-07-31 14:55:00|780.34|772.54|778.64|770.84|780.42|772.62|776.37|768.57|632
1659279600000|2022-07-31 15:00:00|778.59|770.79|780.51|772.71|780.69|772.89|777.31|769.51|776
1659279900000|2022-07-31 15:05:00|780.55|772.75|781.12|773.32|781.34|773.54|779.67|771.87|507
1659280200000|2022-07-31 15:10:00|781.1|773.3|778.05|770.25|781.21|773.41|777.78|769.98|509
1659280500000|2022-07-31 15:15:00|778.03|770.23|780.82|773.02|780.82|773.02|777.55|769.75|539
1659280800000|2022-07-31 15:20:00|780.81|773.01|783.35|775.55|783.9|776.1|780.8|773|574
1659281100000|2022-07-31 15:25:00|783.17|775.37|782.63|774.83|783.39|775.59|782.27|774.47|361
1659281400000|2022-07-31 15:30:00|782.65|774.85|783.16|775.36|783.39|775.59|782.65|774.85|393
1659281700000|2022-07-31 15:35:00|783.13|775.33|786.81|779.01|786.92|779.12|783|775.2|578
1659282000000|2022-07-31 15:40:00|786.8|779|785.68|777.88|786.8|779|784.43|776.63|481
1659282300000|2022-07-31 15:45:00|785.7|777.9|785.16|777.36|786.34|778.54|785.01|777.21|414
1659282600000|2022-07-31 15:50:00|785.19|777.39|787.87|780.07|788.48|780.68|785.06|777.26|588
1659282900000|2022-07-31 15:55:00|787.89|780.09|787.81|780.01|788.02|780.22|787.06|779.26|522
1659283200000|2022-07-31 16:00:00|787.77|779.97|787.31|779.51|788.86|781.06|787.22|779.42|659
1659283500000|2022-07-31 16:05:00|787.26|779.46|789.41|781.61|789.76|781.96|784.5|776.7|670
1659283800000|2022-07-31 16:10:00|789.4|781.6|789.86|782.06|790.19|782.39|788.49|780.69|618
1659284100000|2022-07-31 16:15:00|789.88|782.08|784.79|776.99|790.8|783|782.34|774.54|754
1659284400000|2022-07-31 16:20:00|784.8|777|788.66|780.86|789.39|781.59|783.21|775.41|731
1659284700000|2022-07-31 16:25:00|788.67|780.87|787.51|779.71|788.92|781.12|786.69|778.89|727
1659285000000|2022-07-31 16:30:00|787.55|779.75|793.35|785.55|793.78|785.98|787.53|779.73|661
1659285300000|2022-07-31 16:35:00|793.33|785.53|797.82|790.02|800.31|792.51|793.33|785.53|855
1659285600000|2022-07-31 16:40:00|797.81|790.01|802.36|794.56|802.6|794.8|796.93|789.13|694
1659285900000|2022-07-31 16:45:00|802.37|794.57|800.54|792.74|804.41|796.61|799.75|791.95|811
1659286200000|2022-07-31 16:50:00|800.55|792.75|797.03|789.23|800.69|792.89|796.96|789.16|640
1659286500000|2022-07-31 16:55:00|797|789.2|797.7|789.9|798.13|790.33|795.71|787.91|595
1659286800000|2022-07-31 17:00:00|797.71|789.91|795.73|787.93|798.05|790.25|794.85|787.05|494
1659287100000|2022-07-31 17:05:00|795.7|787.9|798.54|790.74|798.61|790.81|795.36|787.56|498
1659287400000|2022-07-31 17:10:00|798.53|790.73|797.75|789.95|799.8|792|796.83|789.03|514
1659287700000|2022-07-31 17:15:00|797.77|789.97|796.85|789.05|798.42|790.62|796.76|788.96|524
1659288000000|2022-07-31 17:20:00|796.84|789.04|795.73|787.93|797.54|789.74|794.87|787.07|606
1659288300000|2022-07-31 17:25:00|795.74|787.94|794.63|786.83|795.75|787.95|793.56|785.76|511
1659288600000|2022-07-31 17:30:00|794.62|786.82|794.02|786.22|794.7|786.9|792.37|784.57|426
1659288900000|2022-07-31 17:35:00|794.04|786.24|792.27|784.47|794.18|786.38|791.36|783.56|421
1659289200000|2022-07-31 17:40:00|792.28|784.48|792.2|784.4|792.7|784.9|790.7|782.9|563
1659289500000|2022-07-31 17:45:00|792.28|784.48|790.71|782.91|792.69|784.89|790.68|782.88|453
1659289800000|2022-07-31 17:50:00|790.73|782.93|791.76|783.96|792.06|784.26|790.69|782.89|408
1659290100000|2022-07-31 17:55:00|791.77|783.97|796.22|788.42|801.82|794.02|791.77|783.97|790
1659290400000|2022-07-31 18:00:00|796.19|788.39|798.3|790.5|798.3|790.5|796.1|788.3|628
1659290700000|2022-07-31 18:05:00|798.29|790.49|805.05|797.25|805.35|797.55|798.13|790.33|843
1659291000000|2022-07-31 18:10:00|805.06|797.26|807.34|799.54|809.4|801.6|805.04|797.24|942
1659291300000|2022-07-31 18:15:00|807.4|799.6|804.59|796.79|808.81|801.01|803.46|795.66|955
1659291600000|2022-07-31 18:20:00|804.57|796.77|806.44|798.64|807.22|799.42|804.49|796.69|818
1659291900000|2022-07-31 18:25:00|806.56|798.76|790.83|783.03|808.45|800.65|790.5|782.7|925
1659292200000|2022-07-31 18:30:00|790.89|783.09|779.89|772.09|794.12|786.32|776.85|769.05|1077
1659292500000|2022-07-31 18:35:00|779.74|771.94|783.72|775.92|784.75|776.95|775.93|768.13|1052
1659292800000|2022-07-31 18:40:00|783.7|775.9|784.83|777.03|785.24|777.44|780.06|772.26|1035
1659293100000|2022-07-31 18:45:00|784.82|777.02|784.28|776.48|785.14|777.34|781.65|773.85|888
1659293400000|2022-07-31 18:50:00|784.29|776.49|789.94|782.14|789.98|782.18|783.08|775.28|814
1659293700000|2022-07-31 18:55:00|789.98|782.18|792.95|785.15|793.02|785.22|788.34|780.54|875
1659294000000|2022-07-31 19:00:00|792.92|785.12|800.02|792.22|800.02|792.22|790.77|782.97|869
1659294300000|2022-07-31 19:05:00|800.03|792.23|801.85|794.05|802.5|794.7|797.09|789.29|949
1659294600000|2022-07-31 19:10:00|801.83|794.03|802.81|795.01|803.02|795.22|801.3|793.5|781
1659294900000|2022-07-31 19:15:00|802.8|795|806.03|798.23|808.82|801.02|802.23|794.43|903
1659295200000|2022-07-31 19:20:00|806.06|798.26|807.54|799.74|809.97|802.17|805.99|798.19|855
1659295500000|2022-07-31 19:25:00|807.52|799.72|803.46|795.66|807.52|799.72|801.67|793.87|718
1659295800000|2022-07-31 19:30:00|803.47|795.67|802.76|793.46|804.25|795.69|802.54|793.24|694
1659296100000|2022-07-31 19:35:00|802.77|793.47|805.69|796.39|806.37|797.07|802.17|792.87|655
1659296400000|2022-07-31 19:40:00|805.7|796.4|802.55|793.25|805.86|796.56|802.29|792.99|686
1659296700000|2022-07-31 19:45:00|802.56|793.26|800.94|791.64|802.58|793.28|799.91|790.61|586
1659297000000|2022-07-31 19:50:00|800.93|791.63|799.47|790.17|801.83|792.53|798.86|789.56|534
1659297300000|2022-07-31 19:55:00|799.48|790.18|796.74|787.44|800.25|790.95|795.75|786.45|622
1659297600000|2022-07-31 20:00:00|796.72|787.42|797.5|788.2|799.86|790.56|796.14|786.84|730
1659297900000|2022-07-31 20:05:00|797.49|788.19|796.58|787.28|797.66|788.36|795.97|786.67|393
1659298200000|2022-07-31 20:10:00|796.57|787.27|797.65|788.35|798.9|789.6|796.52|787.22|368
1659298500000|2022-07-31 20:15:00|797.63|788.33|798.11|788.81|798.5|789.2|796.92|787.62|432
1659298800000|2022-07-31 20:20:00|798.1|788.8|796.62|787.32|798.14|788.84|793.88|784.58|625
1659299100000|2022-07-31 20:25:00|796.61|787.31|795.59|786.29|797.23|787.93|795.57|786.27|470
1659299400000|2022-07-31 20:30:00|795.58|786.28|794.37|785.07|795.68|786.38|793.48|784.18|584
1659299700000|2022-07-31 20:35:00|794.29|784.99|794.07|784.77|794.57|785.27|793.44|784.14|517
1659300000000|2022-07-31 20:40:00|794.04|784.74|795.99|786.69|796.47|787.17|793.64|784.34|397
1659300300000|2022-07-31 20:45:00|796|786.7|796.46|787.16|797.92|788.62|795.48|786.18|443
1659300600000|2022-07-31 20:50:00|796.42|787.12|799.09|789.79|799.48|790.18|796.16|786.86|501
1659300900000|2022-07-31 20:55:00|799.08|789.78|798.81|789.51|799.42|790.12|797.73|788.43|492
1659301200000|2022-07-31 21:00:00|798.8|789.5|798.73|790.93|799.32|791.52|798|789.39|417
1659301500000|2022-07-31 21:05:00|798.75|790.95|799.37|791.57|800.12|792.32|796.25|788.45|529
1659301800000|2022-07-31 21:10:00|799.35|791.55|801.63|793.83|801.75|793.95|799.19|791.39|406
1659302100000|2022-07-31 21:15:00|801.62|793.82|801.8|794|802.07|794.27|801.53|793.73|396
1659302400000|2022-07-31 21:20:00|801.78|793.98|800.59|792.79|802.1|794.3|800.46|792.66|402
1659302700000|2022-07-31 21:25:00|800.61|792.81|799.3|791.5|800.84|793.04|799.2|791.4|440
1659303000000|2022-07-31 21:30:00|799.28|791.48|796.7|788.9|799.31|791.51|796.67|788.87|445
1659303300000|2022-07-31 21:35:00|796.69|788.89|794.28|786.48|796.92|789.12|793.82|786.02|514
1659303600000|2022-07-31 21:40:00|794.27|786.47|791.7|783.9|794.88|787.08|790.06|782.26|753
1659303900000|2022-07-31 21:45:00|791.71|783.91|790.94|783.14|791.86|784.06|789.69|781.89|668
1659304200000|2022-07-31 21:50:00|790.95|783.15|791.29|783.49|792.28|784.48|790.72|782.92|762
1659304500000|2022-07-31 21:55:00|791.28|783.48|791.55|783.75|792.91|785.11|790.97|783.17|681
1659304800000|2022-07-31 22:00:00|791.54|783.74|789.49|781.69|791.96|784.16|787.58|779.78|863
1659305100000|2022-07-31 22:05:00|789.47|781.67|789.89|782.09|789.96|782.16|788.28|780.48|656
1659305400000|2022-07-31 22:10:00|789.9|782.1|787.08|779.28|790.69|782.89|786.73|778.93|686
1659305700000|2022-07-31 22:15:00|787.07|779.27|786.21|778.41|788.69|780.89|785.69|777.89|734
1659306000000|2022-07-31 22:20:00|786.24|778.44|784.57|776.77|786.56|778.76|783.7|775.9|789
1659306300000|2022-07-31 22:25:00|784.59|776.79|782.35|774.55|784.92|777.12|779.21|771.41|845
1659306600000|2022-07-31 22:30:00|782.45|774.65|777.42|769.62|782.46|774.66|776.55|768.75|961
1659306900000|2022-07-31 22:35:00|777.3|769.5|769.63|761.83|778.08|770.28|768.71|760.91|822
1659307200000|2022-07-31 22:40:00|769.47|761.67|770.14|762.34|772.46|764.66|768.85|761.05|903
1659307500000|2022-07-31 22:45:00|770.15|762.35|765.33|757.53|770.33|762.53|765.33|757.53|798
1659307800000|2022-07-31 22:50:00|765.35|757.55|766.86|759.06|768.8|761|765.15|757.35|782
1659308100000|2022-07-31 22:55:00|766.85|759.05|770|762.2|770.12|762.32|765.42|757.62|803
1659308400000|2022-07-31 23:00:00|770.01|762.21|767.42|759.62|770.02|762.22|765.7|757.9|817
1659308700000|2022-07-31 23:05:00|767.41|759.61|762.23|754.43|767.44|759.64|761.7|753.9|756
1659309000000|2022-07-31 23:10:00|762.25|754.45|765.21|757.41|766.88|759.08|762.25|754.45|676
1659309300000|2022-07-31 23:15:00|765.19|757.39|766.19|758.39|767.11|759.31|764.94|757.14|652
1659309600000|2022-07-31 23:20:00|766.2|758.4|767.49|759.69|767.69|759.89|765.87|758.07|559
1659309900000|2022-07-31 23:25:00|767.48|759.68|766.05|758.25|767.5|759.7|765.48|757.68|682
1659310200000|2022-07-31 23:30:00|766.06|758.26|768.7|760.9|768.7|760.9|765.95|758.15|548
1659310500000|2022-07-31 23:35:00|768.68|760.88|773|765.2|773.08|765.28|768.53|760.73|565
1659310800000|2022-07-31 23:40:00|772.99|765.19|773.46|765.66|776.35|768.55|772.64|764.84|795
1659311100000|2022-07-31 23:45:00|773.45|765.65|772.07|764.27|773.45|765.65|769.15|761.35|745
1659311400000|2022-07-31 23:50:00|772.08|764.28|770.58|762.78|772.58|764.78|767.46|759.66|822
1659311700000|2022-07-31 23:55:00|770.31|762.51|769.45|761.65|771.91|764.11|769.45|761.65|691
1659312000000|2022-08-01 00:00:00|769.44|761.64|768.41|760.61|770.49|762.69|766.38|758.58|804
1659312300000|2022-08-01 00:05:00|768.52|760.72|770.03|762.23|770.71|762.91|767.59|759.79|661
1659312600000|2022-08-01 00:10:00|770.05|762.25|770.11|762.31|771.03|763.23|768.84|761.04|619
1659312900000|2022-08-01 00:15:00|770.24|762.44|772.19|764.39|774.06|766.26|770.13|762.33|740
1659313200000|2022-08-01 00:20:00|772.17|764.37|772.59|764.79|772.74|764.94|770.57|762.77|613
1659313500000|2022-08-01 00:25:00|772.6|764.8|775.34|767.54|775.35|767.55|771.72|763.92|659
1659313800000|2022-08-01 00:30:00|775.33|767.53|774.7|766.9|777.65|769.85|774.27|766.47|638
1659314100000|2022-08-01 00:35:00|774.71|766.91|776.36|768.56|776.86|769.06|774.39|766.59|597
1659314400000|2022-08-01 00:40:00|776.4|768.6|777.22|769.42|777.89|770.09|776.2|768.4|598
1659314700000|2022-08-01 00:45:00|777.45|769.65|776.42|768.62|778.16|770.36|775.75|767.95|555
1659315000000|2022-08-01 00:50:00|776.39|768.59|778.19|770.39|778.42|770.62|776.08|768.28|507
1659315300000|2022-08-01 00:55:00|778.25|770.45|778.35|770.55|779.27|771.47|777.71|769.91|528
1659315600000|2022-08-01 01:00:00|778.37|770.57|775.62|767.82|778.41|770.61|774.03|766.23|553
1659315900000|2022-08-01 01:05:00|775.61|767.81|781.47|773.67|781.47|773.67|774.45|766.65|546
1659316200000|2022-08-01 01:10:00|781.44|773.64|783.16|775.36|783.28|775.48|780.69|772.89|446
1659316500000|2022-08-01 01:15:00|783.17|775.37|786.44|778.64|788.06|780.26|781.83|774.03|699
1659316800000|2022-08-01 01:20:00|786.41|778.61|786.86|779.06|787.01|779.21|785.03|777.23|417
1659317100000|2022-08-01 01:25:00|786.85|779.05|788.27|780.47|789.4|781.6|786.55|778.75|492
1659317400000|2022-08-01 01:30:00|788.28|780.48|787.05|779.25|789.24|781.44|786.91|779.11|458
1659317700000|2022-08-01 01:35:00|787.07|779.27|790.99|783.19|791.01|783.21|787.07|779.27|456
1659318000000|2022-08-01 01:40:00|791|783.2|790.25|782.45|791.11|783.31|787.67|779.87|561
1659318300000|2022-08-01 01:45:00|790.27|782.47|787.18|779.38|790.9|783.1|786.61|778.81|541
1659318600000|2022-08-01 01:50:00|787.1|779.3|786.3|778.5|788.28|780.48|785.83|778.03|604
1659318900000|2022-08-01 01:55:00|786.25|778.45|788.37|780.57|788.37|780.57|785.82|778.02|649
1659319200000|2022-08-01 02:00:00|788.36|780.56|791.03|783.23|792.03|784.23|788.18|780.38|726
1659319500000|2022-08-01 02:05:00|791.01|783.21|786.5|778.7|791.34|783.54|785.86|778.06|690
1659319800000|2022-08-01 02:10:00|786.38|778.58|786.15|778.35|786.79|778.99|784.78|776.98|545
1659320100000|2022-08-01 02:15:00|786.12|778.32|784.17|776.37|786.59|778.79|783.76|775.96|748
1659320400000|2022-08-01 02:20:00|784.25|776.45|783.4|775.6|784.69|776.89|782.68|774.88|563
1659320700000|2022-08-01 02:25:00|783.42|775.62|782.36|774.56|784.01|776.21|781.37|773.57|528
1659321000000|2022-08-01 02:30:00|782.37|774.57|780.78|772.98|782.99|775.19|780.78|772.98|512
1659321300000|2022-08-01 02:35:00|780.77|772.97|778.74|770.94|780.84|773.04|777.67|769.87|583
1659321600000|2022-08-01 02:40:00|778.73|770.93|778.91|771.11|779.43|771.63|777.99|770.19|435
1659321900000|2022-08-01 02:45:00|778.92|771.12|778.08|770.28|780.17|772.37|777.7|769.9|461
1659322200000|2022-08-01 02:50:00|778.09|770.29|778.79|770.99|779.71|771.91|777.55|769.75|510
1659322500000|2022-08-01 02:55:00|778.74|770.94|780.76|772.96|780.77|772.97|778.09|770.29|493
1659322800000|2022-08-01 03:00:00|780.74|772.94|780.53|772.73|781.86|774.06|780.18|772.38|572
1659323100000|2022-08-01 03:05:00|780.49|772.69|778.55|770.75|782.24|774.44|778.09|770.29|517
1659323400000|2022-08-01 03:10:00|778.57|770.77|778.42|770.62|778.65|770.85|777.39|769.59|489
1659323700000|2022-08-01 03:15:00|778.62|770.82|776.18|768.38|778.71|770.91|775.65|767.85|647
1659324000000|2022-08-01 03:20:00|776.14|768.34|775.63|767.83|776.96|769.16|775.44|767.64|491
1659324300000|2022-08-01 03:25:00|775.68|767.88|774.24|766.44|776.08|768.28|774.1|766.3|566
1659324600000|2022-08-01 03:30:00|774.22|766.42|774.77|766.97|775.18|767.38|773.76|765.96|552
1659324900000|2022-08-01 03:35:00|774.76|766.96|775.57|767.77|776.48|768.68|774.44|766.64|519
1659325200000|2022-08-01 03:40:00|775.58|767.78|775.36|767.56|776.02|768.22|775.04|767.24|465
1659325500000|2022-08-01 03:45:00|775.34|767.54|777.69|769.89|778.82|771.02|774.88|767.08|608
1659325800000|2022-08-01 03:50:00|777.67|769.87|778.93|771.13|779.12|771.32|777.55|769.75|504
1659326100000|2022-08-01 03:55:00|778.94|771.14|779.81|772.01|780|772.2|778.91|771.11|455
1659326400000|2022-08-01 04:00:00|779.8|772|779.69|771.89|781.06|773.26|779.28|771.48|531
1659326700000|2022-08-01 04:05:00|779.68|771.88|777.79|769.99|779.74|771.94|777.45|769.65|490
1659327000000|2022-08-01 04:10:00|777.8|770|778.65|770.85|780.08|772.28|777.8|770|400
1659327300000|2022-08-01 04:15:00|778.66|770.86|778.24|770.44|778.86|771.06|777.28|769.48|445
1659327600000|2022-08-01 04:20:00|778.23|770.43|782.83|775.03|783.3|775.5|778.23|770.43|553
1659327900000|2022-08-01 04:25:00|782.85|775.05|782.41|774.61|783.32|775.52|782.23|774.43|529
1659328200000|2022-08-01 04:30:00|782.43|774.63|783.11|775.31|783.51|775.71|782.26|774.46|507
1659328500000|2022-08-01 04:35:00|783.1|775.3|781.71|773.91|783.79|775.99|781.71|773.91|438
1659328800000|2022-08-01 04:40:00|781.74|773.94|783.03|775.23|783.05|775.25|781.69|773.89|351
1659329100000|2022-08-01 04:45:00|783.02|775.22|782.02|774.22|783.03|775.23|781.24|773.44|464
1659329400000|2022-08-01 04:50:00|782.01|774.21|782.38|774.58|782.57|774.77|781.43|773.63|320
1659329700000|2022-08-01 04:55:00|782.39|774.59|782.51|774.71|783.74|775.94|781.72|773.92|350
1659330000000|2022-08-01 05:00:00|782.49|774.69|782.68|774.88|784.12|776.32|782.37|774.57|381
1659330300000|2022-08-01 05:05:00|782.71|774.91|781.88|774.08|783.09|775.29|781.76|773.96|347
1659330600000|2022-08-01 05:10:00|781.87|774.07|779.62|771.82|781.89|774.09|779.57|771.77|479
1659330900000|2022-08-01 05:15:00|779.61|771.81|779.73|771.93|780.19|772.39|776.75|768.95|636
1659331200000|2022-08-01 05:20:00|779.72|771.92|779.75|771.95|780.37|772.57|779.43|771.63|473
1659331500000|2022-08-01 05:25:00|779.73|771.93|781.84|774.04|782.77|774.97|779.53|771.73|355
1659331800000|2022-08-01 05:30:00|781.86|774.06|780.31|772.51|782.53|774.73|780.23|772.43|457
1659332100000|2022-08-01 05:35:00|780.34|772.54|781.64|773.84|781.87|774.07|778.83|771.03|618
1659332400000|2022-08-01 05:40:00|781.67|773.87|775.51|767.71|781.68|773.88|774.86|767.06|575
1659332700000|2022-08-01 05:45:00|775.58|767.78|778.18|770.38|778.31|770.51|774.84|767.04|536
1659333000000|2022-08-01 05:50:00|778.07|770.27|776.76|768.96|778.21|770.41|776.35|768.55|434
1659333300000|2022-08-01 05:55:00|776.81|769.01|777.69|769.89|780.8|773|776.22|768.42|592
1659333600000|2022-08-01 06:00:00|777.68|769.88|777.28|769.48|777.69|769.89|776.62|768.82|504
1659333900000|2022-08-01 06:05:00|777.27|769.47|776.6|768.8|777.55|769.75|775.94|768.14|543
1659334200000|2022-08-01 06:10:00|776.63|768.83|775.97|768.17|777.63|769.83|775.77|767.97|577
1659334500000|2022-08-01 06:15:00|775.96|768.16|773.1|765.3|775.99|768.19|772.95|765.15|680
1659334800000|2022-08-01 06:20:00|773.09|765.29|772.5|764.7|773.75|765.95|772.24|764.44|512
1659335100000|2022-08-01 06:25:00|772.49|764.69|766.66|758.86|772.52|764.72|766.4|758.6|823
1659335400000|2022-08-01 06:30:00|766.67|758.87|767.84|760.04|768.38|760.58|764.94|757.14|679
1659335700000|2022-08-01 06:35:00|767.91|760.11|766.04|758.24|768.22|760.42|765.41|757.61|664
1659336000000|2022-08-01 06:40:00|766.05|758.25|767.67|759.87|768.43|760.63|764.66|756.86|707
1659336300000|2022-08-01 06:45:00|767.68|759.88|768.56|760.76|769.01|761.21|766.7|758.9|675
1659336600000|2022-08-01 06:50:00|768.59|760.79|769.07|761.27|769.6|761.8|768.08|760.28|624
1659336900000|2022-08-01 06:55:00|769.08|761.28|769.06|761.26|770.28|762.48|768.33|760.53|613
1659337200000|2022-08-01 07:00:00|769.02|761.22|769.23|761.43|769.91|762.11|767.9|760.1|640
1659337500000|2022-08-01 07:05:00|769.24|761.44|769.59|761.79|770.74|762.94|768.9|761.1|627
1659337800000|2022-08-01 07:10:00|769.62|761.82|767.4|759.6|770.19|762.39|767.4|759.6|625
1659338100000|2022-08-01 07:15:00|767.42|759.62|763.58|755.78|767.44|759.64|762.49|754.69|837
1659338400000|2022-08-01 07:20:00|763.59|755.79|764.27|756.47|764.63|756.83|763.27|755.47|578
1659338700000|2022-08-01 07:25:00|764.26|756.46|764.03|756.23|764.34|756.54|763.21|755.41|559
1659339000000|2022-08-01 07:30:00|763.98|756.18|766.62|758.82|768.19|760.39|763.94|756.14|694
1659339300000|2022-08-01 07:35:00|766.58|758.78|768.17|760.37|768.61|760.81|766.57|758.77|502
1659339600000|2022-08-01 07:40:00|768.19|760.39|770.22|762.42|770.22|762.42|767.39|759.59|519
1659339900000|2022-08-01 07:45:00|770.23|762.43|772.29|764.49|772.63|764.83|770.18|762.38|574
1659340200000|2022-08-01 07:50:00|772.3|764.5|773.23|765.43|773.24|765.44|772.28|764.48|432
1659340500000|2022-08-01 07:55:00|773.24|765.44|774.26|766.46|775.06|767.26|772.91|765.11|553
1659340800000|2022-08-01 08:00:00|774.24|766.44|775.65|767.85|776.17|768.37|774.21|766.41|591
1659341100000|2022-08-01 08:05:00|775.69|767.89|775.83|768.03|776.14|768.34|774.75|766.95|434
1659341400000|2022-08-01 08:10:00|775.85|768.05|774.89|767.09|776.39|768.59|774.15|766.35|464
1659341700000|2022-08-01 08:15:00|774.9|767.1|776.96|769.16|778|770.2|773.54|765.74|557
1659342000000|2022-08-01 08:20:00|776.97|769.17|774.07|766.27|777.04|769.24|773.87|766.07|532
1659342300000|2022-08-01 08:25:00|774.1|766.3|771.94|764.14|774.23|766.43|771.66|763.86|433
1659342600000|2022-08-01 08:30:00|771.95|764.15|773.82|766.02|774.35|766.55|771.76|763.96|592
1659342900000|2022-08-01 08:35:00|773.83|766.03|772.62|764.82|774.37|766.57|771.85|764.05|419
1659343200000|2022-08-01 08:40:00|772.6|764.8|770.72|762.92|772.63|764.83|770.25|762.45|457
1659343500000|2022-08-01 08:45:00|770.71|762.91|770.68|762.88|770.73|762.93|768.29|760.49|521
1659343800000|2022-08-01 08:50:00|770.69|762.89|769.08|761.28|770.72|762.92|768.94|761.14|375
1659344100000|2022-08-01 08:55:00|769.09|761.29|768.84|761.04|769.77|761.97|768.65|760.85|410
1659344400000|2022-08-01 09:00:00|768.83|761.03|769.63|761.83|769.68|761.88|767.5|759.7|453
1659344700000|2022-08-01 09:05:00|769.64|761.84|771.14|763.34|771.3|763.5|769.2|761.4|411
1659345000000|2022-08-01 09:10:00|771.15|763.35|773.82|766.02|773.89|766.09|771.14|763.34|434
1659345300000|2022-08-01 09:15:00|773.84|766.04|772.97|765.17|773.91|766.11|771.95|764.15|374
1659345600000|2022-08-01 09:20:00|772.96|765.16|775.25|767.45|775.29|767.49|772.96|765.16|428
1659345900000|2022-08-01 09:25:00|775.23|767.43|773.53|765.73|775.32|767.52|773.34|765.54|439
1659346200000|2022-08-01 09:30:00|773.45|765.65|776.8|769|777.53|769.73|773.4|765.6|410
1659346500000|2022-08-01 09:35:00|776.79|768.99|775.44|767.64|776.79|768.99|774.51|766.71|396
1659346800000|2022-08-01 09:40:00|775.42|767.62|774.78|766.98|775.93|768.13|774.72|766.92|386
1659347100000|2022-08-01 09:45:00|774.79|766.99|775.4|767.6|775.81|768.01|773.49|765.69|427
1659347400000|2022-08-01 09:50:00|775.45|767.65|772.33|764.53|775.49|767.69|772.23|764.43|459
1659347700000|2022-08-01 09:55:00|772.28|764.48|772.79|764.99|773.42|765.62|771.62|763.82|474
1659348000000|2022-08-01 10:00:00|772.78|764.98|772.85|765.05|773.48|765.68|771.82|764.02|483
1659348300000|2022-08-01 10:05:00|772.84|765.04|771.07|763.27|772.89|765.09|770.69|762.89|520
1659348600000|2022-08-01 10:10:00|770.97|763.17|768.24|760.44|770.97|763.17|767.94|760.14|478
1659348900000|2022-08-01 10:15:00|768.29|760.49|769|761.2|769.68|761.88|767.91|760.11|596
1659349200000|2022-08-01 10:20:00|769.02|761.22|767.58|759.78|769.02|761.22|767.13|759.33|537
1659349500000|2022-08-01 10:25:00|767.55|759.75|767.67|759.87|767.92|760.12|766.9|759.1|509
1659349800000|2022-08-01 10:30:00|767.69|759.89|766.76|758.96|767.69|759.89|764.35|756.55|619
1659350100000|2022-08-01 10:35:00|766.75|758.95|766.01|758.21|767.3|759.5|763.56|755.76|772
1659350400000|2022-08-01 10:40:00|765.99|758.19|761.47|753.67|766.23|758.43|761.44|753.64|793
1659350700000|2022-08-01 10:45:00|761.03|753.23|759.64|751.84|762.62|754.82|757.77|749.97|973
1659351000000|2022-08-01 10:50:00|759.65|751.85|756.14|748.34|759.65|751.85|755.87|748.07|866
1659351300000|2022-08-01 10:55:00|756.13|748.33|757.19|749.39|757.68|749.88|756.04|748.24|782
1659351600000|2022-08-01 11:00:00|757.2|749.4|756.02|748.22|758.22|750.42|755.65|747.85|718
1659351900000|2022-08-01 11:05:00|756|748.2|754.93|747.13|756.18|748.38|752.67|744.87|810
1659352200000|2022-08-01 11:10:00|754.92|747.12|755.03|747.23|755.12|747.32|753.49|745.69|777
1659352500000|2022-08-01 11:15:00|755.05|747.25|759.8|752|759.94|752.14|754.81|747.01|774
1659352800000|2022-08-01 11:20:00|759.79|751.99|757.87|750.07|760.6|752.8|757.49|749.69|681
1659353100000|2022-08-01 11:25:00|757.98|750.18|758.78|750.98|759.14|751.34|756.99|749.19|622
1659353400000|2022-08-01 11:30:00|758.8|751|758.88|751.08|759.78|751.98|757.98|750.18|497
1659353700000|2022-08-01 11:35:00|758.86|751.06|759.64|751.84|759.8|752|758.79|750.99|594
1659354000000|2022-08-01 11:40:00|759.63|751.83|763.08|755.28|763.86|756.06|759.47|751.67|766
1659354300000|2022-08-01 11:45:00|763.09|755.29|764.27|756.47|764.9|757.1|762.88|755.08|711
1659354600000|2022-08-01 11:50:00|764.23|756.43|764.38|756.58|764.83|757.03|763.49|755.69|640
1659354900000|2022-08-01 11:55:00|764.37|756.57|764.58|756.78|764.76|756.96|763.92|756.12|651
1659355200000|2022-08-01 12:00:00|764.55|756.75|762.73|754.93|764.97|757.17|762.58|754.78|700
1659355500000|2022-08-01 12:05:00|762.74|754.94|762.52|754.72|763.44|755.64|760.83|753.03|655
1659355800000|2022-08-01 12:10:00|762.54|754.74|762.2|754.4|763.56|755.76|761.76|753.96|532
1659356100000|2022-08-01 12:15:00|762.19|754.39|760.95|753.15|763.1|755.3|760.67|752.87|583
1659356400000|2022-08-01 12:20:00|760.93|753.13|760.52|752.72|760.98|753.18|759.58|751.78|528
1659356700000|2022-08-01 12:25:00|760.5|752.7|761.88|754.08|762.13|754.33|758.86|751.06|595
1659357000000|2022-08-01 12:30:00|761.89|754.09|765.22|757.42|767.3|759.5|761.74|753.94|875
1659357300000|2022-08-01 12:35:00|765.23|757.43|764.8|757|765.31|757.51|763.86|756.06|640
1659357600000|2022-08-01 12:40:00|764.74|756.94|761.99|754.19|765.07|757.27|760.45|752.65|745
1659357900000|2022-08-01 12:45:00|761.95|754.15|758.57|750.77|761.96|754.16|757.81|750.01|696
1659358200000|2022-08-01 12:50:00|758.58|750.78|758.08|750.28|759.96|752.16|757.87|750.07|740
1659358500000|2022-08-01 12:55:00|758.1|750.3|758.37|750.57|759.78|751.98|757.62|749.82|723
1659358800000|2022-08-01 13:00:00|758.4|750.6|755.63|747.83|758.63|750.83|755.35|747.55|807
1659359100000|2022-08-01 13:05:00|755.62|747.82|756.33|748.53|757.09|749.29|755.53|747.73|741
1659359400000|2022-08-01 13:10:00|756.36|748.56|753.5|745.7|756.36|748.56|752.83|745.03|774
1659359700000|2022-08-01 13:15:00|753.53|745.73|755.42|747.62|755.95|748.15|751.96|744.16|861
1659360000000|2022-08-01 13:20:00|755.43|747.63|757.61|749.81|760.08|752.28|755.13|747.33|766
1659360300000|2022-08-01 13:25:00|757.62|749.82|756.61|748.81|757.65|749.85|754.32|746.52|773
1659360600000|2022-08-01 13:30:00|756.63|748.83|754.87|747.07|757.7|749.9|750.35|742.55|1063
1659360900000|2022-08-01 13:35:00|754.85|747.05|755|747.2|757.02|749.22|750.92|743.12|1012
1659361200000|2022-08-01 13:40:00|755.01|747.21|762.04|754.24|762.37|754.57|753.94|746.14|968
1659361500000|2022-08-01 13:45:00|762.05|754.25|761.63|753.83|764.68|756.88|760.57|752.77|931
1659361800000|2022-08-01 13:50:00|761.67|753.87|766.32|758.52|766.34|758.54|760.99|753.19|894
1659362100000|2022-08-01 13:55:00|766.36|758.56|766.26|758.46|768.88|761.08|765.12|757.32|899
1659362400000|2022-08-01 14:00:00|766.25|758.45|770.83|763.03|771.43|763.63|765.04|757.24|955
1659362700000|2022-08-01 14:05:00|770.82|763.02|776.9|769.1|776.98|769.18|770.55|762.75|971
1659363000000|2022-08-01 14:10:00|776.74|768.94|779.17|771.37|781.72|773.92|776.74|768.94|957
1659363300000|2022-08-01 14:15:00|779.18|771.38|773.32|765.52|782.23|774.43|772.79|764.99|922
1659363600000|2022-08-01 14:20:00|773.3|765.5|773.77|765.97|775.27|767.47|772.16|764.36|922
1659363900000|2022-08-01 14:25:00|773.7|765.9|769.94|762.14|773.96|766.16|768.15|760.35|922
1659364200000|2022-08-01 14:30:00|769.98|762.18|768.9|761.1|771.42|763.62|767.88|760.08|883
1659364500000|2022-08-01 14:35:00|769.01|761.21|770.62|762.82|771.26|763.46|768.06|760.26|857
1659364800000|2022-08-01 14:40:00|770.61|762.81|774.54|766.74|774.92|767.12|770.32|762.52|767
1659365100000|2022-08-01 14:45:00|774.53|766.73|777.12|769.32|778.46|770.66|774.39|766.59|822
1659365400000|2022-08-01 14:50:00|777.15|769.35|778.09|770.29|779|771.2|777.06|769.26|805
1659365700000|2022-08-01 14:55:00|778.1|770.3|778.19|770.39|778.94|771.14|776.46|768.66|851
1659366000000|2022-08-01 15:00:00|778.32|770.52|775.61|767.81|779.07|771.27|775.21|767.41|817
1659366300000|2022-08-01 15:05:00|775.63|767.83|775.8|768|775.94|768.14|773.44|765.64|760
1659366600000|2022-08-01 15:10:00|775.83|768.03|777.33|769.53|778.13|770.33|775.83|768.03|716
1659366900000|2022-08-01 15:15:00|777.36|769.56|772.64|764.84|777.36|769.56|771.39|763.59|756
1659367200000|2022-08-01 15:20:00|772.63|764.83|774.26|766.46|775.33|767.53|771.92|764.12|659
1659367500000|2022-08-01 15:25:00|774.38|766.58|775.78|767.98|776.73|768.93|773.78|765.98|712
1659367800000|2022-08-01 15:30:00|775.8|768|772.11|764.31|776.1|768.3|771.35|763.55|774
1659368100000|2022-08-01 15:35:00|772.26|764.46|770.54|762.74|772.32|764.52|768.73|760.93|743
1659368400000|2022-08-01 15:40:00|770.51|762.71|770.57|762.77|770.71|762.91|769.71|761.91|661
1659368700000|2022-08-01 15:45:00|770.67|762.87|773.27|765.47|773.39|765.59|769.76|761.96|725
1659369000000|2022-08-01 15:50:00|773.23|765.43|771.52|763.72|773.3|765.5|770.67|762.87|701
1659369300000|2022-08-01 15:55:00|771.53|763.73|771.63|763.83|772.55|764.75|769.63|761.83|779
1659369600000|2022-08-01 16:00:00|771.62|763.82|768.34|760.54|772.36|764.56|767.74|759.94|770
1659369900000|2022-08-01 16:05:00|768.38|760.58|768.03|760.23|769.08|761.28|766.82|759.02|743
1659370200000|2022-08-01 16:10:00|768|760.2|766.99|759.19|771.02|763.22|765.56|757.76|834
1659370500000|2022-08-01 16:15:00|766.92|759.12|766.77|758.97|768.96|761.16|766.57|758.77|760
1659370800000|2022-08-01 16:20:00|766.75|758.95|769.26|761.46|770|762.2|766.67|758.87|752
1659371100000|2022-08-01 16:25:00|769.23|761.43|770.51|762.71|771.76|763.96|768.84|761.04|754
1659371400000|2022-08-01 16:30:00|770.52|762.72|771.54|763.74|772.11|764.31|768.95|761.15|762
1659371700000|2022-08-01 16:35:00|771.56|763.76|768.5|760.7|771.59|763.79|765.49|757.69|866
1659372000000|2022-08-01 16:40:00|768.48|760.68|770.06|762.26|770.17|762.37|767.6|759.8|744
1659372300000|2022-08-01 16:45:00|770.07|762.27|771.04|763.24|772.95|765.15|770.07|762.27|750
1659372600000|2022-08-01 16:50:00|770.97|763.17|773.47|765.67|773.96|766.16|768.75|760.95|760
1659372900000|2022-08-01 16:55:00|773.44|765.64|772.24|764.44|773.94|766.14|771.48|763.68|769
1659373200000|2022-08-01 17:00:00|772.21|764.41|768.49|760.69|772.44|764.64|768.43|760.63|869
1659373500000|2022-08-01 17:05:00|768.59|760.79|768.95|761.15|771.75|763.95|768.42|760.62|808
1659373800000|2022-08-01 17:10:00|768.88|761.08|769.16|761.36|769.16|761.36|766.71|758.91|725
1659374100000|2022-08-01 17:15:00|769.18|761.38|764.23|756.43|770.05|762.25|762.83|755.03|856
1659374400000|2022-08-01 17:20:00|764.17|756.37|760.14|752.34|765.05|757.25|759.32|751.52|975
1659374700000|2022-08-01 17:25:00|760.11|752.31|754.43|746.63|760.24|752.44|754.32|746.52|915
1659375000000|2022-08-01 17:30:00|754.35|746.55|751.06|743.26|754.89|747.09|750.35|742.55|921
1659375300000|2022-08-01 17:35:00|751.05|743.25|751.14|743.34|754.94|747.14|750.97|743.17|892
1659375600000|2022-08-01 17:40:00|751.16|743.36|752.24|744.44|754.07|746.27|750.48|742.68|866
1659375900000|2022-08-01 17:45:00|752.23|744.43|755.4|747.6|755.4|747.6|749.76|741.96|958
1659376200000|2022-08-01 17:50:00|755.22|747.42|753.18|745.38|755.22|747.42|751.07|743.27|853
1659376500000|2022-08-01 17:55:00|753.17|745.37|753.68|745.88|753.81|746.01|752.31|744.51|794
1659376800000|2022-08-01 18:00:00|753.51|745.71|752.91|745.11|754.14|746.34|751.58|743.78|792
1659377100000|2022-08-01 18:05:00|752.84|745.04|752.14|744.34|752.84|745.04|751.53|743.73|785
1659377400000|2022-08-01 18:10:00|752.12|744.32|754.14|746.34|754.14|746.34|751.24|743.44|702
1659377700000|2022-08-01 18:15:00|754.23|746.43|751|743.2|754.36|746.56|750.04|742.24|754
1659378000000|2022-08-01 18:20:00|750.99|743.19|751.28|743.48|751.55|743.75|750.16|742.36|596
1659378300000|2022-08-01 18:25:00|751.32|743.52|750.49|742.69|751.52|743.72|750.32|742.52|614
1659378600000|2022-08-01 18:30:00|750.46|742.66|750.57|742.77|751.02|743.22|750.05|742.25|634
1659378900000|2022-08-01 18:35:00|750.58|742.78|751.32|743.52|751.48|743.68|750.56|742.76|672
1659379200000|2022-08-01 18:40:00|751.3|743.5|748.76|740.96|752.06|744.26|748.49|740.69|833
1659379500000|2022-08-01 18:45:00|748.75|740.95|746.68|738.88|749.53|741.73|744.92|737.12|747
1659379800000|2022-08-01 18:50:00|746.55|738.75|749.09|741.29|749.63|741.83|745.34|737.54|713
1659380100000|2022-08-01 18:55:00|749.1|741.3|750.09|742.29|751.2|743.4|749.03|741.23|669
1659380400000|2022-08-01 19:00:00|750.08|742.28|748.01|740.21|750.21|742.41|747.91|740.11|684
1659380700000|2022-08-01 19:05:00|748.02|740.22|749.98|742.18|750|742.2|747.64|739.84|603
1659381000000|2022-08-01 19:10:00|750.01|742.21|750.29|742.49|750.41|742.61|748.98|741.18|552
1659381300000|2022-08-01 19:15:00|750.28|742.48|749.11|741.31|751.88|744.08|748.91|741.11|693
1659381600000|2022-08-01 19:20:00|749.1|741.3|749.07|741.27|750.57|742.77|748.97|741.17|591
1659381900000|2022-08-01 19:25:00|749.06|741.26|748.22|740.42|749.94|742.14|747.19|739.39|620
1659382200000|2022-08-01 19:30:00|748.23|740.43|749.36|741.56|749.78|741.98|748.01|740.21|637
1659382500000|2022-08-01 19:35:00|749.37|741.57|750.58|742.78|751.7|743.9|748.93|741.13|573
1659382800000|2022-08-01 19:40:00|750.57|742.77|748.6|740.8|751.48|743.68|747.7|739.9|631
1659383100000|2022-08-01 19:45:00|748.61|740.81|750.24|742.44|751.3|743.5|747.75|739.95|722
1659383400000|2022-08-01 19:50:00|750.28|742.48|750.6|742.8|750.97|743.17|749.68|741.88|636
1659383700000|2022-08-01 19:55:00|750.56|742.76|751.64|743.84|751.83|744.03|750.37|742.57|711
1659384000000|2022-08-01 20:00:00|751.6|743.8|751.87|744.07|753.28|745.48|751.08|743.28|582
1659384300000|2022-08-01 20:05:00|751.84|744.04|751.92|744.12|753.07|745.27|751.69|743.89|526
1659384600000|2022-08-01 20:10:00|751.9|744.1|753.1|745.3|753.24|745.44|750.33|742.53|643
1659384900000|2022-08-01 20:15:00|753.14|745.34|753.82|746.02|754.08|746.28|752.9|745.1|456
1659385200000|2022-08-01 20:20:00|753.81|746.01|756.28|748.48|756.8|749|753.79|745.99|556
1659385500000|2022-08-01 20:25:00|756.29|748.49|756.19|748.39|758.39|750.59|755.55|747.75|556
1659385800000|2022-08-01 20:30:00|756.2|748.4|755.68|747.88|757.2|749.4|755.63|747.83|394
1659386100000|2022-08-01 20:35:00|755.66|747.86|756.47|748.67|757.22|749.42|755.66|747.86|506
1659386400000|2022-08-01 20:40:00|756.46|748.66|757.31|749.51|757.9|750.1|756.4|748.6|417
1659386700000|2022-08-01 20:45:00|757.32|749.52|756.4|748.6|758.15|750.35|755.8|748|437
1659387000000|2022-08-01 20:50:00|756.39|748.59|757.12|749.32|757.54|749.74|754.91|747.11|481
1659387300000|2022-08-01 20:55:00|757.13|749.33|760.98|753.18|761|753.2|756.61|748.81|477
1659387600000|2022-08-01 21:00:00|761.12|753.32|759.19|751.39|761.22|753.42|758.83|751.03|544
1659387900000|2022-08-01 21:05:00|759.26|751.46|759.34|751.54|760.64|752.84|759.08|751.28|462
1659388200000|2022-08-01 21:10:00|759.33|751.53|759.87|752.07|759.99|752.19|758.76|750.96|493
1659388500000|2022-08-01 21:15:00|759.91|752.11|757.31|749.51|759.91|752.11|757.3|749.5|299
1659388800000|2022-08-01 21:20:00|757.29|749.49|756.19|748.39|757.29|749.49|755.5|747.7|471
1659389100000|2022-08-01 21:25:00|756.2|748.4|756.12|748.32|756.33|748.53|756.01|748.21|381
1659389400000|2022-08-01 21:30:00|756.13|748.33|755.95|748.15|756.26|748.46|755.69|747.89|302
1659389700000|2022-08-01 21:35:00|755.96|748.16|756.28|748.48|757.54|749.74|755.94|748.14|376
1659390000000|2022-08-01 21:40:00|756.29|748.49|754.68|746.88|756.7|748.9|754.47|746.67|514
1659390300000|2022-08-01 21:45:00|754.66|746.86|753.17|745.37|754.71|746.91|752.64|744.84|563
1659390600000|2022-08-01 21:50:00|753.18|745.38|754.33|746.53|754.52|746.72|752.81|745.01|549
1659390900000|2022-08-01 21:55:00|754.34|746.54|755.67|747.87|755.76|747.96|754|746.2|441
1659391200000|2022-08-01 22:00:00|755.59|747.79|753.32|745.52|757.34|749.54|753.32|745.52|675
1659391500000|2022-08-01 22:05:00|753.3|745.5|752.25|744.45|754.81|747.01|751.9|744.1|561
1659391800000|2022-08-01 22:10:00|752.29|744.49|750.88|743.08|753.73|745.93|748.03|740.23|826
1659392100000|2022-08-01 22:15:00|750.87|743.07|752.1|744.3|752.96|745.16|749.85|742.05|624
1659392400000|2022-08-01 22:20:00|752.12|744.32|751.74|743.94|752.79|744.99|749.79|741.99|696
1659392700000|2022-08-01 22:25:00|751.75|743.95|750.68|742.88|751.87|744.07|749.82|742.02|619
1659393000000|2022-08-01 22:30:00|750.69|742.89|754.05|746.25|754.49|746.69|750.66|742.86|594
1659393300000|2022-08-01 22:35:00|754.03|746.23|756.22|748.42|756.22|748.42|753.53|745.73|527
1659393600000|2022-08-01 22:40:00|756.43|748.63|757.38|749.58|757.89|750.09|756.12|748.32|500
1659393900000|2022-08-01 22:45:00|757.4|749.6|757.72|749.92|758.89|751.09|756.34|748.54|597
1659394200000|2022-08-01 22:50:00|757.73|749.93|757.87|750.07|759.49|751.69|757.71|749.91|602
1659394500000|2022-08-01 22:55:00|757.88|750.08|757.7|749.9|758.4|750.6|757.33|749.53|486
1659394800000|2022-08-01 23:00:00|757.69|749.89|760|752.2|761.13|753.33|757.52|749.72|743
1659395100000|2022-08-01 23:05:00|760.02|752.22|761.92|754.12|762.01|754.21|758.85|751.05|712
1659395400000|2022-08-01 23:10:00|761.9|754.1|763.28|755.48|763.38|755.58|761.46|753.66|731
1659395700000|2022-08-01 23:15:00|763.3|755.5|761.15|753.35|763.63|755.83|759.76|751.96|768
1659396000000|2022-08-01 23:20:00|761.16|753.36|761.17|753.37|761.72|753.92|760.64|752.84|617
1659396300000|2022-08-01 23:25:00|761.13|753.33|762.21|754.41|762.59|754.79|761.1|753.3|626
1659396600000|2022-08-01 23:30:00|762.18|754.38|762.42|754.62|762.76|754.96|762.04|754.24|502
1659396900000|2022-08-01 23:35:00|762.28|754.48|762.33|754.53|763.98|756.18|761.92|754.12|507
1659397200000|2022-08-01 23:40:00|762.31|754.51|761.88|754.08|762.86|755.06|761.67|753.87|532
1659397500000|2022-08-01 23:45:00|761.86|754.06|759.43|751.63|761.88|754.08|758.46|750.66|687
1659397800000|2022-08-01 23:50:00|759.44|751.64|763.32|755.52|763.35|755.55|759.44|751.64|564
1659398100000|2022-08-01 23:55:00|763.31|755.51|761.16|753.36|763.96|756.16|761.07|753.27|597
1659398400000|2022-08-02 00:00:00|761.14|753.34|761.94|754.14|762.58|754.78|758.86|751.06|756
1659398700000|2022-08-02 00:05:00|761.92|754.12|763.58|755.78|764.03|756.23|761.73|753.93|725
1659399000000|2022-08-02 00:10:00|763.57|755.77|765.69|757.89|766.1|758.3|762.97|755.17|825
1659399300000|2022-08-02 00:15:00|765.72|757.92|766.25|758.45|770.44|762.64|765.55|757.75|881
1659399600000|2022-08-02 00:20:00|766.33|758.53|765.63|757.83|767.98|760.18|765.33|757.53|728
1659399900000|2022-08-02 00:25:00|765.62|757.82|765.34|757.54|765.71|757.91|763.78|755.98|602
1659400200000|2022-08-02 00:30:00|765.33|757.53|761.59|753.79|765.76|757.96|761.14|753.34|743
1659400500000|2022-08-02 00:35:00|761.58|753.78|761.56|753.76|762.49|754.69|761.08|753.28|623
1659400800000|2022-08-02 00:40:00|761.55|753.75|760.52|752.72|761.55|753.75|759.78|751.98|570
1659401100000|2022-08-02 00:45:00|760.53|752.73|760.15|752.35|761.15|753.35|759.79|751.99|568
1659401400000|2022-08-02 00:50:00|760.14|752.34|760.02|752.22|760.43|752.63|757.86|750.06|669
1659401700000|2022-08-02 00:55:00|760.03|752.23|758.08|750.28|760.19|752.39|757.98|750.18|575
1659402000000|2022-08-02 01:00:00|758.09|750.29|758.67|750.87|759.05|751.25|757.86|750.06|619
1659402300000|2022-08-02 01:05:00|758.68|750.88|760.72|752.92|760.72|752.92|758.46|750.66|517
1659402600000|2022-08-02 01:10:00|760.68|752.88|762.46|754.66|762.85|755.05|760.46|752.66|627
1659402900000|2022-08-02 01:15:00|762.48|754.68|757.7|749.9|762.83|755.03|757.7|749.9|697
1659403200000|2022-08-02 01:20:00|757.78|749.98|762.97|755.17|762.97|755.17|757.78|749.98|676
1659403500000|2022-08-02 01:25:00|762.99|755.19|762.64|754.84|763.13|755.33|762.02|754.22|442
1659403800000|2022-08-02 01:30:00|762.6|754.8|760.38|752.58|762.74|754.94|759.66|751.86|550
1659404100000|2022-08-02 01:35:00|760.4|752.6|756.91|749.11|760.99|753.19|756.82|749.02|478
1659404400000|2022-08-02 01:40:00|756.82|749.02|754.88|747.08|757.37|749.57|753.92|746.12|814
1659404700000|2022-08-02 01:45:00|754.78|746.98|747.91|740.11|755.84|748.04|747.75|739.95|854
1659405000000|2022-08-02 01:50:00|747.98|740.18|742.63|734.83|747.98|740.18|742.28|734.48|853
1659405300000|2022-08-02 01:55:00|742.52|734.72|743.71|735.91|745.7|737.9|742.39|734.59|673
1659405600000|2022-08-02 02:00:00|743.75|735.95|744|736.2|744.93|737.13|741.87|734.07|757
1659405900000|2022-08-02 02:05:00|743.92|736.12|746.45|738.65|748.54|740.74|743.92|736.12|809
1659406200000|2022-08-02 02:10:00|746.44|738.64|746.48|738.68|747.04|739.24|744.61|736.81|632
1659406500000|2022-08-02 02:15:00|746.47|738.67|747.09|739.29|748.51|740.71|746.37|738.57|653
1659406800000|2022-08-02 02:20:00|747.11|739.31|747.34|739.54|747.59|739.79|746.35|738.55|543
1659407100000|2022-08-02 02:25:00|747.35|739.55|745.39|737.59|747.35|739.55|745.32|737.52|688
1659407400000|2022-08-02 02:30:00|745.37|737.57|736.5|728.7|745.37|737.57|735.53|727.73|866
1659407700000|2022-08-02 02:35:00|736.52|728.72|738.88|731.08|741.29|733.49|736.03|728.23|928
1659408000000|2022-08-02 02:40:00|739.01|731.21|737.78|729.98|739.74|731.94|737.77|729.97|792
1659408300000|2022-08-02 02:45:00|737.84|730.04|736.98|729.18|739.41|731.61|736.23|728.43|765
1659408600000|2022-08-02 02:50:00|737|729.2|736.11|728.31|737.85|730.05|735.95|728.15|616
1659408900000|2022-08-02 02:55:00|736.01|728.21|735.68|727.88|736.41|728.61|732.76|724.96|830
1659409200000|2022-08-02 03:00:00|735.61|727.81|731.91|724.11|735.61|727.81|731.31|723.51|844
1659409500000|2022-08-02 03:05:00|731.93|724.13|726.33|718.53|731.99|724.19|724.79|716.99|922
1659409800000|2022-08-02 03:10:00|726.34|718.54|721.39|713.59|726.98|719.18|720.59|712.79|962
1659410100000|2022-08-02 03:15:00|721.4|713.6|724.03|716.23|724.26|716.46|719.96|712.16|955
1659410400000|2022-08-02 03:20:00|724|716.2|722.91|715.11|724.08|716.28|721.68|713.88|700
1659410700000|2022-08-02 03:25:00|722.79|714.99|720.88|713.08|723.78|715.98|720.31|712.51|757
1659411000000|2022-08-02 03:30:00|720.85|713.05|721.92|714.12|722.62|714.82|720.75|712.95|697
1659411300000|2022-08-02 03:35:00|721.91|714.11|720.83|713.03|722.24|714.44|719.88|712.08|581
1659411600000|2022-08-02 03:40:00|720.91|713.11|721.2|713.4|721.5|713.7|720.36|712.56|502
1659411900000|2022-08-02 03:45:00|721.21|713.41|717.73|709.93|724.57|716.77|717.73|709.93|650
1659412200000|2022-08-02 03:50:00|717.77|709.97|713.84|706.04|719.56|711.76|713.03|705.23|631
1659412500000|2022-08-02 03:55:00|713.8|706|715.49|707.69|715.87|708.07|709.56|701.76|719
1659412800000|2022-08-02 04:00:00|715.39|707.59|715.14|707.34|716.97|709.17|713.7|705.9|674
1659413100000|2022-08-02 04:05:00|715.13|707.33|717.01|709.21|717.37|709.57|714.96|707.16|644
1659413400000|2022-08-02 04:10:00|717.03|709.23|715.52|707.72|717.16|709.36|714.78|706.98|597
1659413700000|2022-08-02 04:15:00|715.7|707.9|714.76|706.96|715.89|708.09|713.76|705.96|574
1659414000000|2022-08-02 04:20:00|714.78|706.98|713.65|705.85|714.84|707.04|713.16|705.36|491
1659414300000|2022-08-02 04:25:00|713.66|705.86|710.97|703.17|714.6|706.8|710.62|702.82|537
1659414600000|2022-08-02 04:30:00|710.96|703.16|712|704.2|712|704.2|708.66|700.86|616
1659414900000|2022-08-02 04:35:00|712.06|704.26|711.12|703.32|712.41|704.61|710.69|702.89|383
1659415200000|2022-08-02 04:40:00|711.11|703.31|705.98|698.18|711.18|703.38|705.98|698.18|578
1659415500000|2022-08-02 04:45:00|705.97|698.17|709.4|701.6|709.56|701.76|705.97|698.17|542
1659415800000|2022-08-02 04:50:00|709.42|701.62|711.62|703.82|712.36|704.56|709.24|701.44|588
1659416100000|2022-08-02 04:55:00|711.63|703.83|714.16|706.36|714.53|706.73|711.57|703.77|455
1659416400000|2022-08-02 05:00:00|714.18|706.38|715.97|708.17|716.5|708.7|713.69|705.89|606
1659416700000|2022-08-02 05:05:00|715.96|708.16|715.61|707.81|716.63|708.83|714.87|707.07|717
1659417000000|2022-08-02 05:10:00|715.57|707.77|715.2|707.4|715.62|707.82|714.12|706.32|511
1659417300000|2022-08-02 05:15:00|715.18|707.38|713.22|705.42|715.18|707.38|713.22|705.42|495
1659417600000|2022-08-02 05:20:00|713.24|705.44|713.86|706.06|714.4|706.6|712.84|705.04|507
1659417900000|2022-08-02 05:25:00|713.93|706.13|715.31|707.51|715.51|707.71|713.88|706.08|562
1659418200000|2022-08-02 05:30:00|715.3|707.5|714.51|706.71|715.41|707.61|714.32|706.52|529
1659418500000|2022-08-02 05:35:00|714.5|706.7|714.93|707.13|715.35|707.55|714.33|706.53|407
1659418800000|2022-08-02 05:40:00|714.94|707.14|717.15|709.35|717.21|709.41|714.93|707.13|492
1659419100000|2022-08-02 05:45:00|717.14|709.34|717.38|709.58|718.03|710.23|716.91|709.11|518
1659419400000|2022-08-02 05:50:00|717.37|709.57|716.8|709|717.37|709.57|716.1|708.3|446
1659419700000|2022-08-02 05:55:00|716.79|708.99|713.77|705.97|716.79|708.99|713.2|705.4|527
1659420000000|2022-08-02 06:00:00|713.84|706.04|716.79|708.99|717.37|709.57|713.84|706.04|524
1659420300000|2022-08-02 06:05:00|716.71|708.91|718.1|710.3|718.97|711.17|716.71|708.91|591
1659420600000|2022-08-02 06:10:00|718.11|710.31|717.93|710.13|718.75|710.95|717.68|709.88|518
1659420900000|2022-08-02 06:15:00|717.92|710.12|718.7|710.9|719.08|711.28|717.55|709.75|589
1659421200000|2022-08-02 06:20:00|718.84|711.04|718.04|710.24|718.96|711.16|716.33|708.53|535
1659421500000|2022-08-02 06:25:00|718.05|710.25|717.84|710.04|718.17|710.37|716.42|708.62|487
1659421800000|2022-08-02 06:30:00|717.83|710.03|718.79|710.99|719.17|711.37|717.39|709.59|462
1659422100000|2022-08-02 06:35:00|718.78|710.98|719.35|711.55|719.72|711.92|718.55|710.75|481
1659422400000|2022-08-02 06:40:00|719.36|711.56|719.31|711.51|720.73|712.93|718.77|710.97|496
1659422700000|2022-08-02 06:45:00|719.33|711.53|717.64|709.84|719.46|711.66|717.13|709.33|482
1659423000000|2022-08-02 06:50:00|717.65|709.85|717.69|709.89|717.88|710.08|716.98|709.18|393
1659423300000|2022-08-02 06:55:00|717.7|709.9|718.63|710.83|719.21|711.41|717.53|709.73|455
1659423600000|2022-08-02 07:00:00|718.65|710.85|715.04|707.24|718.79|710.99|714.92|707.12|642
1659423900000|2022-08-02 07:05:00|715.1|707.3|713.67|705.87|715.25|707.45|711.86|704.06|632
1659424200000|2022-08-02 07:10:00|713.68|705.88|714.11|706.31|715.01|707.21|713.63|705.83|432
1659424500000|2022-08-02 07:15:00|714.13|706.33|713.68|705.88|714.13|706.33|711.65|703.85|564
1659424800000|2022-08-02 07:20:00|713.67|705.87|711.9|704.1|713.67|705.87|711.69|703.89|630
1659425100000|2022-08-02 07:25:00|711.92|704.12|712.01|704.21|712.28|704.48|710.29|702.49|628
1659425400000|2022-08-02 07:30:00|712|704.2|711.66|703.86|714.15|706.35|711.07|703.27|628
1659425700000|2022-08-02 07:35:00|711.65|703.85|712.61|704.81|713.09|705.29|710.8|703|679
1659426000000|2022-08-02 07:40:00|712.62|704.82|716.81|709.01|717.2|709.4|712.59|704.79|691
1659426300000|2022-08-02 07:45:00|716.82|709.02|719.84|712.04|720.64|712.84|716.62|708.82|668
1659426600000|2022-08-02 07:50:00|719.82|712.02|719.45|711.65|721|713.2|718.73|710.93|613
1659426900000|2022-08-02 07:55:00|719.53|711.73|720.31|712.51|721.33|713.53|719.48|711.68|636
1659427200000|2022-08-02 08:00:00|720.29|712.49|718.45|710.65|721.3|713.5|718.03|710.23|675
1659427500000|2022-08-02 08:05:00|718.59|710.79|717.88|710.08|719.88|712.08|717.64|709.84|590
1659427800000|2022-08-02 08:10:00|717.87|710.07|715.69|707.89|717.97|710.17|714.83|707.03|609
1659428100000|2022-08-02 08:15:00|715.73|707.93|715.64|707.84|715.88|708.08|714.03|706.23|516
1659428400000|2022-08-02 08:20:00|715.65|707.85|717.73|709.93|717.74|709.94|715.04|707.24|493
1659428700000|2022-08-02 08:25:00|717.74|709.94|715.9|708.1|717.97|710.17|715.67|707.87|581
1659429000000|2022-08-02 08:30:00|715.91|708.11|718.2|710.4|718.37|710.57|714.87|707.07|575
1659429300000|2022-08-02 08:35:00|718.18|710.38|715.07|707.27|718.2|710.4|715.01|707.21|608
1659429600000|2022-08-02 08:40:00|715.02|707.22|717.91|710.11|718.18|710.38|714.64|706.84|632
1659429900000|2022-08-02 08:45:00|717.89|710.09|714.7|706.9|717.92|710.12|713.75|705.95|698
1659430200000|2022-08-02 08:50:00|714.69|706.89|714.72|706.92|716.64|708.84|714.04|706.24|592
1659430500000|2022-08-02 08:55:00|714.73|706.93|714.05|706.25|714.73|706.93|712.68|704.88|600
1659430800000|2022-08-02 09:00:00|714.1|706.3|713.05|705.25|714.28|706.48|712.31|704.51|556
1659431100000|2022-08-02 09:05:00|713.23|705.43|715.3|707.5|715.92|708.12|713.14|705.34|456
1659431400000|2022-08-02 09:10:00|715.29|707.49|715.1|707.3|715.96|708.16|713.68|705.88|588
1659431700000|2022-08-02 09:15:00|715.09|707.29|715.26|707.46|715.67|707.87|714.23|706.43|562
1659432000000|2022-08-02 09:20:00|715.21|707.41|709.32|701.52|715.45|707.65|708.54|700.74|742
1659432300000|2022-08-02 09:25:00|709.28|701.48|712.6|704.8|712.99|705.19|709.18|701.38|782
1659432600000|2022-08-02 09:30:00|712.62|704.82|710.88|703.08|712.67|704.87|708.89|701.09|734
1659432900000|2022-08-02 09:35:00|710.89|703.09|711.59|703.79|712.22|704.42|710.78|702.98|583
1659433200000|2022-08-02 09:40:00|711.57|703.77|710.72|702.92|712.33|704.53|710.66|702.86|630
1659433500000|2022-08-02 09:45:00|710.73|702.93|713.92|706.12|713.94|706.14|710.38|702.58|615
1659433800000|2022-08-02 09:50:00|713.93|706.13|712.19|704.39|714.67|706.87|712.04|704.24|626
1659434100000|2022-08-02 09:55:00|712.2|704.4|711.83|704.03|712.95|705.15|709.11|701.31|849
1659434400000|2022-08-02 10:00:00|711.84|704.04|711.62|703.82|712.32|704.52|709.64|701.84|706
1659434700000|2022-08-02 10:05:00|711.69|703.89|714.79|706.99|716.1|708.3|711.51|703.71|799
1659435000000|2022-08-02 10:10:00|714.8|707|719.86|712.06|721.41|713.61|714.8|707|806
1659435300000|2022-08-02 10:15:00|719.93|712.13|717.01|709.21|719.93|712.13|715.58|707.78|859
1659435600000|2022-08-02 10:20:00|717|709.2|719.83|712.03|720.65|712.85|716.57|708.77|763
1659435900000|2022-08-02 10:25:00|719.88|712.08|717.61|709.81|720.58|712.78|717.23|709.43|632
1659436200000|2022-08-02 10:30:00|717.58|709.78|718.06|710.26|719.18|711.38|716.6|708.8|690
1659436500000|2022-08-02 10:35:00|718.04|710.24|717.05|709.25|719.31|711.51|717|709.2|706
1659436800000|2022-08-02 10:40:00|717.04|709.24|719.5|711.7|719.64|711.84|716.24|708.44|631
1659437100000|2022-08-02 10:45:00|719.51|711.71|723.77|715.97|723.81|716.01|718.22|710.42|797
1659437400000|2022-08-02 10:50:00|723.76|715.96|720.26|712.46|723.99|716.19|719.79|711.99|739
1659437700000|2022-08-02 10:55:00|720.28|712.48|722.2|714.4|722.59|714.79|719.38|711.58|663
1659438000000|2022-08-02 11:00:00|722.19|714.39|721.94|714.14|723.19|715.39|720.52|712.72|704
1659438300000|2022-08-02 11:05:00|721.97|714.17|722.55|714.75|723.07|715.27|721.62|713.82|662
1659438600000|2022-08-02 11:10:00|722.54|714.74|721.97|714.17|723.05|715.25|721.59|713.79|576
1659438900000|2022-08-02 11:15:00|721.98|714.18|722.32|714.52|723.59|715.79|721.24|713.44|625
1659439200000|2022-08-02 11:20:00|722.33|714.53|722.71|714.91|723.28|715.48|721.55|713.75|532
1659439500000|2022-08-02 11:25:00|722.7|714.9|720.84|713.04|723|715.2|720.62|712.82|631
1659439800000|2022-08-02 11:30:00|720.83|713.03|723.98|716.18|724.13|716.33|720.35|712.55|572
1659440100000|2022-08-02 11:35:00|724.09|716.29|724.67|716.87|724.68|716.88|723.02|715.22|565
1659440400000|2022-08-02 11:40:00|724.68|716.88|723.88|716.08|725.58|717.78|723.64|715.84|689
1659440700000|2022-08-02 11:45:00|723.84|716.04|725.86|718.06|725.86|718.06|723.68|715.88|588
1659441000000|2022-08-02 11:50:00|725.8|718|724.87|717.07|727.16|719.36|724.86|717.06|592
1659441300000|2022-08-02 11:55:00|724.9|717.1|722.31|714.51|725|717.2|721.85|714.05|755
1659441600000|2022-08-02 12:00:00|722.38|714.58|722.19|714.39|723.61|715.81|721.57|713.77|640
1659441900000|2022-08-02 12:05:00|722.2|714.4|721.4|713.6|722.68|714.88|719.35|711.55|609
1659442200000|2022-08-02 12:10:00|721.45|713.65|721|713.2|722.78|714.98|720.53|712.73|589
1659442500000|2022-08-02 12:15:00|721.02|713.22|719.3|711.5|721.46|713.66|719.04|711.24|644
1659442800000|2022-08-02 12:20:00|719.33|711.53|719.66|711.86|719.66|711.86|716.69|708.89|651
1659443100000|2022-08-02 12:25:00|719.67|711.87|719.03|711.23|720.86|713.06|718.71|710.91|615
1659443400000|2022-08-02 12:30:00|719.02|711.22|716.19|708.39|720.48|712.68|716.16|708.36|606
1659443700000|2022-08-02 12:35:00|716.17|708.37|716.5|708.7|717.7|709.9|715.68|707.88|616
1659444000000|2022-08-02 12:40:00|716.49|708.69|716.64|708.84|717.31|709.51|714.8|707|640
1659444300000|2022-08-02 12:45:00|716.65|708.85|713.5|705.7|717.18|709.38|713.23|705.43|691
1659444600000|2022-08-02 12:50:00|713.51|705.71|712.02|704.22|715.02|707.22|711.84|704.04|741
1659444900000|2022-08-02 12:55:00|712.08|704.28|713.44|705.64|714.73|706.93|711.37|703.57|793
1659445200000|2022-08-02 13:00:00|713.46|705.66|716.27|708.47|716.27|708.47|712.67|704.87|678
1659445500000|2022-08-02 13:05:00|716.31|708.51|716.76|708.96|718.87|711.07|714.77|706.97|694
1659445800000|2022-08-02 13:10:00|716.77|708.97|719.96|712.16|720.8|713|716.59|708.79|716
1659446100000|2022-08-02 13:15:00|719.95|712.15|717.66|709.86|719.99|712.19|716.64|708.84|754
1659446400000|2022-08-02 13:20:00|717.64|709.84|716.04|708.24|717.77|709.97|714.5|706.7|669
1659446700000|2022-08-02 13:25:00|716.06|708.26|715.78|707.98|717.92|710.12|714.86|707.06|773
1659447000000|2022-08-02 13:30:00|715.67|707.87|720.32|712.52|720.87|713.07|713.81|706.01|1055
1659447300000|2022-08-02 13:35:00|720.39|712.59|721.67|713.87|721.95|714.15|716.52|708.72|1042
1659447600000|2022-08-02 13:40:00|721.64|713.84|719.3|711.5|722.63|714.83|718.56|710.76|967
1659447900000|2022-08-02 13:45:00|719.24|711.44|721.51|713.71|723.63|715.83|718.97|711.17|961
1659448200000|2022-08-02 13:50:00|721.52|713.72|719.22|711.42|722.86|715.06|718.84|711.04|980
1659448500000|2022-08-02 13:55:00|719.17|711.37|721.06|713.26|722.01|714.21|717.52|709.72|895
1659448800000|2022-08-02 14:00:00|721.05|713.25|718.81|711.01|721.62|713.82|718.6|710.8|888
1659449100000|2022-08-02 14:05:00|718.71|710.91|716.96|709.16|720.04|712.24|716.96|709.16|891
1659449400000|2022-08-02 14:10:00|716.94|709.14|718.38|710.58|719.06|711.26|714.35|706.55|999
1659449700000|2022-08-02 14:15:00|718.41|710.61|720.25|712.45|720.87|713.07|718.01|710.21|822
1659450000000|2022-08-02 14:20:00|720.23|712.43|717.58|709.78|721.28|713.48|716.71|708.91|866
1659450300000|2022-08-02 14:25:00|717.59|709.79|729.91|722.11|729.99|722.19|717.36|709.56|909
1659450600000|2022-08-02 14:30:00|729.87|722.07|716.57|708.77|731.99|724.19|715.61|707.81|1084
1659450900000|2022-08-02 14:35:00|716.6|708.8|722.63|714.83|725.78|717.98|716.53|708.73|1079
1659451200000|2022-08-02 14:40:00|722.68|714.88|727.44|719.64|728.56|720.76|719.85|712.05|1070
1659451500000|2022-08-02 14:45:00|727.42|719.62|733.26|725.46|733.26|725.46|724.95|717.15|1032
1659451800000|2022-08-02 14:50:00|733.15|725.35|733.88|726.08|736.65|728.85|731.87|724.07|1068
1659452100000|2022-08-02 14:55:00|733.8|726|733.93|726.13|735.2|727.4|730.8|723|1041
1659452400000|2022-08-02 15:00:00|733.97|726.17|737.15|729.35|738.56|730.76|732.65|724.85|1036
1659452700000|2022-08-02 15:05:00|737.12|729.32|734.77|726.97|737.34|729.54|732.55|724.75|957
1659453000000|2022-08-02 15:10:00|734.76|726.96|728.26|720.46|734.82|727.02|728.06|720.26|956
1659453300000|2022-08-02 15:15:00|728.25|720.45|727.97|720.17|729.73|721.93|725.65|717.85|983
1659453600000|2022-08-02 15:20:00|728.01|720.21|725.44|717.64|728.37|720.57|724.67|716.87|910
1659453900000|2022-08-02 15:25:00|725.43|717.63|726.99|719.19|727.45|719.65|725.27|717.47|788
1659454200000|2022-08-02 15:30:00|727.04|719.24|727.49|719.69|727.59|719.79|724.41|716.61|814
1659454500000|2022-08-02 15:35:00|727.47|719.67|730.75|722.95|730.82|723.02|727.26|719.46|863
1659454800000|2022-08-02 15:40:00|730.77|722.97|731.88|724.08|732.67|724.87|730.3|722.5|737
1659455100000|2022-08-02 15:45:00|731.86|724.06|733.55|725.75|735.66|727.86|731.7|723.9|822
1659455400000|2022-08-02 15:50:00|733.47|725.67|734|726.2|734.94|727.14|732.59|724.79|693
1659455700000|2022-08-02 15:55:00|733.98|726.18|733.58|725.78|734.4|726.6|732.37|724.57|755
1659456000000|2022-08-02 16:00:00|733.62|725.82|735.8|728|737.5|729.7|732.16|724.36|920
1659456300000|2022-08-02 16:05:00|735.77|727.97|738.66|730.86|738.82|731.02|735.44|727.64|786
1659456600000|2022-08-02 16:10:00|738.67|730.87|741.53|733.73|741.83|734.03|737.42|729.62|750
1659456900000|2022-08-02 16:15:00|741.51|733.71|741.42|733.62|742.43|734.63|740.07|732.27|752
1659457200000|2022-08-02 16:20:00|741.41|733.61|743.9|736.1|744.47|736.67|741.01|733.21|794
1659457500000|2022-08-02 16:25:00|743.94|736.14|748.44|740.64|749.19|741.39|743.69|735.89|873
1659457800000|2022-08-02 16:30:00|748.56|740.76|747.5|739.7|748.95|741.15|745.21|737.41|900
1659458100000|2022-08-02 16:35:00|747.48|739.68|749.65|741.85|749.86|742.06|747.08|739.28|676
1659458400000|2022-08-02 16:40:00|749.75|741.95|749.18|741.38|751.27|743.47|747.54|739.74|872
1659458700000|2022-08-02 16:45:00|749.19|741.39|748.74|740.94|749.24|741.44|746.98|739.18|735
1659459000000|2022-08-02 16:50:00|748.69|740.89|748.29|740.49|749|741.2|746.28|738.48|696
1659459300000|2022-08-02 16:55:00|748.27|740.47|748.74|740.94|749.2|741.4|747.75|739.95|647
1659459600000|2022-08-02 17:00:00|748.72|740.92|749.51|741.71|749.99|742.19|748.35|740.55|776
1659459900000|2022-08-02 17:05:00|749.49|741.69|745.66|737.86|749.91|742.11|745.56|737.76|728
1659460200000|2022-08-02 17:10:00|745.67|737.87|746.18|738.38|746.93|739.13|744.08|736.28|662
1659460500000|2022-08-02 17:15:00|746.23|738.43|748.43|740.63|748.79|740.99|745.65|737.85|653
1659460800000|2022-08-02 17:20:00|748.44|740.64|745.56|737.76|748.73|740.93|745.54|737.74|735
1659461100000|2022-08-02 17:25:00|745.55|737.75|742.67|734.87|745.75|737.95|741.9|734.1|719
1659461400000|2022-08-02 17:30:00|742.65|734.85|741.47|733.67|743.87|736.07|741.46|733.66|775
1659461700000|2022-08-02 17:35:00|741.44|733.64|742.68|734.88|743.15|735.35|740.43|732.63|789
1659462000000|2022-08-02 17:40:00|742.73|734.93|738.58|730.78|742.84|735.04|738|730.2|758
1659462300000|2022-08-02 17:45:00|738.59|730.79|737.89|730.09|740.04|732.24|737.86|730.06|757
1659462600000|2022-08-02 17:50:00|737.87|730.07|739.03|731.23|739.04|731.24|737.44|729.64|655
1659462900000|2022-08-02 17:55:00|739.04|731.24|739.75|731.95|739.95|732.15|737.78|729.98|643
1659463200000|2022-08-02 18:00:00|739.78|731.98|741.04|733.24|741.91|734.11|739.07|731.27|721
1659463500000|2022-08-02 18:05:00|741.06|733.26|743.44|735.64|743.47|735.67|740.71|732.91|722
1659463800000|2022-08-02 18:10:00|743.46|735.66|743.17|735.37|743.7|735.9|742.26|734.46|664
1659464100000|2022-08-02 18:15:00|743.16|735.36|739.28|731.48|743.24|735.44|738.42|730.62|734
1659464400000|2022-08-02 18:20:00|739.27|731.47|739.91|732.11|741.73|733.93|739.1|731.3|661
1659464700000|2022-08-02 18:25:00|739.97|732.17|739.29|731.49|740.86|733.06|739.1|731.3|687
1659465000000|2022-08-02 18:30:00|739.2|731.4|739.06|731.26|739.92|732.12|738.34|730.54|687
1659465300000|2022-08-02 18:35:00|739.04|731.24|737.63|729.83|739.9|732.1|735.75|727.95|700
1659465600000|2022-08-02 18:40:00|737.64|729.84|738.07|730.27|738.73|730.93|737|729.2|597
1659465900000|2022-08-02 18:45:00|738.04|730.24|736.74|728.94|738.55|730.75|735.66|727.86|681
1659466200000|2022-08-02 18:50:00|736.73|728.93|733.22|725.42|736.79|728.99|732.89|725.09|811
1659466500000|2022-08-02 18:55:00|733.17|725.37|731.36|723.56|733.84|726.04|730.92|723.12|792
1659466800000|2022-08-02 19:00:00|731.35|723.55|729.09|721.29|732.12|724.32|728.08|720.28|828
1659467100000|2022-08-02 19:05:00|729.11|721.31|727.61|719.81|729.27|721.47|726.8|719|722
1659467400000|2022-08-02 19:10:00|727.58|719.78|727.72|719.92|728.49|720.69|725.54|717.74|716
1659467700000|2022-08-02 19:15:00|727.73|719.93|727.79|719.99|728.4|720.6|725.94|718.14|618
1659468000000|2022-08-02 19:20:00|727.77|719.97|731.87|724.07|731.9|724.1|727.25|719.45|723
1659468300000|2022-08-02 19:25:00|731.88|724.08|735.78|727.98|736.73|728.93|731.71|723.91|745
1659468600000|2022-08-02 19:30:00|735.8|728|734.17|726.37|736.03|728.23|732.64|724.84|773
1659468900000|2022-08-02 19:35:00|734.19|726.39|735.08|727.28|736.93|729.13|734.01|726.21|709
1659469200000|2022-08-02 19:40:00|735.07|727.27|735.73|727.93|735.8|728|733.3|725.5|604
1659469500000|2022-08-02 19:45:00|735.75|727.95|733.53|725.73|735.76|727.96|732.93|725.13|656
1659469800000|2022-08-02 19:50:00|733.54|725.74|733.21|725.41|735.17|727.37|733.16|725.36|666
1659470100000|2022-08-02 19:55:00|733.19|725.39|731.72|723.92|733.9|726.1|730.95|723.15|690
1659470400000|2022-08-02 20:00:00|731.75|723.95|732.74|724.94|734.17|726.37|730.59|722.79|719
1659470700000|2022-08-02 20:05:00|732.75|724.95|730.95|723.15|734.58|726.78|730.63|722.83|798
1659471000000|2022-08-02 20:10:00|730.97|723.17|731.03|723.23|731.12|723.32|729.15|721.35|546
1659471300000|2022-08-02 20:15:00|731.07|723.27|732.88|725.08|734.66|726.86|731.07|723.27|537
1659471600000|2022-08-02 20:20:00|732.94|725.14|734.23|726.43|734.23|726.43|732.2|724.4|529
1659471900000|2022-08-02 20:25:00|734.2|726.4|736.72|728.92|737.86|730.06|733.95|726.15|622
1659472200000|2022-08-02 20:30:00|736.74|728.94|732.81|725.01|737.1|729.3|732.79|724.99|589
1659472500000|2022-08-02 20:35:00|732.8|725|731.97|724.17|732.81|725.01|729.56|721.76|441
1659472800000|2022-08-02 20:40:00|731.96|724.16|731.79|723.99|732.45|724.65|729.77|721.97|506
1659473100000|2022-08-02 20:45:00|731.8|724|729.72|721.92|731.94|724.14|729.02|721.22|502
1659473400000|2022-08-02 20:50:00|729.74|721.94|730.89|723.09|731.95|724.15|729.64|721.84|460
1659473700000|2022-08-02 20:55:00|730.82|723.02|731.02|723.22|731.18|723.38|729.77|721.97|413
1659474000000|2022-08-02 21:00:00|730.99|723.19|730.69|722.89|731.05|723.25|730.42|722.62|310
1659474300000|2022-08-02 21:05:00|730.7|722.9|729.33|721.53|730.79|722.99|728.96|721.16|442
1659474600000|2022-08-02 21:10:00|729.35|721.55|730.08|722.28|730.53|722.73|727.85|720.05|413
1659474900000|2022-08-02 21:15:00|730.04|722.24|727.53|719.73|730.07|722.27|727.17|719.37|417
1659475200000|2022-08-02 21:20:00|727.55|719.75|726.01|718.21|727.58|719.78|725.97|718.17|331
1659475500000|2022-08-02 21:25:00|726.02|718.22|726.33|718.53|726.39|718.59|725.74|717.94|309
1659475800000|2022-08-02 21:30:00|726.32|718.52|727.82|720.02|728.21|720.41|726.28|718.48|518
1659476100000|2022-08-02 21:35:00|727.81|720.01|727.08|719.28|728.29|720.49|726.75|718.95|555
1659476400000|2022-08-02 21:40:00|727.07|719.27|729.18|721.38|729.25|721.45|727.07|719.27|294
1659476700000|2022-08-02 21:45:00|729.12|721.32|732.01|724.21|732.58|724.78|729.12|721.32|642
1659477000000|2022-08-02 21:50:00|732.02|724.22|730.63|722.83|733.3|725.5|730.6|722.8|603
1659477300000|2022-08-02 21:55:00|730.62|722.82|732.61|724.81|732.61|724.81|730.56|722.76|487
1659477600000|2022-08-02 22:00:00|732.53|724.73|733.17|725.37|733.75|725.95|731.75|723.95|648
1659477900000|2022-08-02 22:05:00|733.14|725.34|733.62|725.82|733.91|726.11|732.23|724.43|586
1659478200000|2022-08-02 22:10:00|733.63|725.83|731.74|723.94|733.89|726.09|730.4|722.6|638
1659478500000|2022-08-02 22:15:00|731.75|723.95|730.76|722.96|731.94|724.14|729.09|721.29|685
1659478800000|2022-08-02 22:20:00|730.75|722.95|729.64|721.84|731.73|723.93|729.35|721.55|508
1659479100000|2022-08-02 22:25:00|729.65|721.85|729.38|721.58|731.11|723.31|729.33|721.53|586
1659479400000|2022-08-02 22:30:00|729.53|721.73|729.34|721.54|730.34|722.54|728.63|720.83|549
1659479700000|2022-08-02 22:35:00|729.32|721.52|732.83|725.03|733.02|725.22|729.26|721.46|701
1659480000000|2022-08-02 22:40:00|732.84|725.04|732.47|724.67|732.95|725.15|731.54|723.74|554
1659480300000|2022-08-02 22:45:00|732.51|724.71|731.32|723.52|733.77|725.97|730.64|722.84|605
1659480600000|2022-08-02 22:50:00|731.34|723.54|732.02|724.22|733.01|725.21|731.25|723.45|479
1659480900000|2022-08-02 22:55:00|732.03|724.23|731.43|723.63|732.47|724.67|729.95|722.15|547
1659481200000|2022-08-02 23:00:00|731.44|723.64|732.63|724.83|733.07|725.27|730.81|723.01|637
1659481500000|2022-08-02 23:05:00|732.64|724.84|731.52|723.72|732.73|724.93|730.49|722.69|619
1659481800000|2022-08-02 23:10:00|731.51|723.71|730.81|723.01|732.87|725.07|729.77|721.97|669
1659482100000|2022-08-02 23:15:00|730.78|722.98|727.37|719.57|731.35|723.55|727.1|719.3|707
1659482400000|2022-08-02 23:20:00|727.34|719.54|727.72|719.92|728.25|720.45|726.87|719.07|556
1659482700000|2022-08-02 23:25:00|727.68|719.88|728.74|720.94|729.62|721.82|727.68|719.88|592
1659483000000|2022-08-02 23:30:00|728.73|720.93|731.51|723.71|731.58|723.78|728.56|720.76|501
1659483300000|2022-08-02 23:35:00|731.5|723.7|730.75|722.95|732.43|724.63|730.48|722.68|469
1659483600000|2022-08-02 23:40:00|730.85|723.05|731.72|723.92|732.29|724.49|730.52|722.72|555
1659483900000|2022-08-02 23:45:00|731.71|723.91|731.36|723.56|731.92|724.12|729.22|721.42|610
1659484200000|2022-08-02 23:50:00|731.35|723.55|724.04|716.24|731.38|723.58|722.49|714.69|894
1659484500000|2022-08-02 23:55:00|724.07|716.27|721.48|713.68|724.32|716.52|719.81|712.01|825
1659484800000|2022-08-03 00:00:00|721.5|713.7|722.57|714.77|723.6|715.8|720.74|712.94|852
1659485100000|2022-08-03 00:05:00|722.58|714.78|725.75|717.95|725.82|718.02|720.68|712.88|918
1659485400000|2022-08-03 00:10:00|725.68|717.88|721.82|714.02|727.08|719.28|721.5|713.7|857
1659485700000|2022-08-03 00:15:00|721.86|714.06|718.06|710.26|722.32|714.52|718.06|710.26|912
1659486000000|2022-08-03 00:20:00|718.1|710.3|715.96|708.16|720.06|712.26|715.77|707.97|922
1659486300000|2022-08-03 00:25:00|716.04|708.24|713.87|706.07|717.66|709.86|712.79|704.99|978
1659486600000|2022-08-03 00:30:00|713.86|706.06|715.89|708.09|716.78|708.98|713.54|705.74|869
1659486900000|2022-08-03 00:35:00|715.88|708.08|715.87|708.07|716.81|709.01|714.08|706.28|801
1659487200000|2022-08-03 00:40:00|715.86|708.06|711.95|704.15|715.92|708.12|710.74|702.94|903
1659487500000|2022-08-03 00:45:00|711.92|704.12|712.19|704.39|713.37|705.57|710.86|703.06|814
1659487800000|2022-08-03 00:50:00|712.17|704.37|709.55|701.75|713.61|705.81|709.55|701.75|832
1659488100000|2022-08-03 00:55:00|709.42|701.62|711.59|703.79|711.67|703.87|709.16|701.36|810
1659488400000|2022-08-03 01:00:00|711.58|703.78|710.54|702.74|711.75|703.95|709.11|701.31|817
1659488700000|2022-08-03 01:05:00|710.5|702.7|711.02|703.22|711.81|704.01|709.51|701.71|706
1659489000000|2022-08-03 01:10:00|711.04|703.24|711.65|703.85|712.16|704.36|710.8|703|626
1659489300000|2022-08-03 01:15:00|711.69|703.89|712.43|704.63|713.25|705.45|711.57|703.77|690
1659489600000|2022-08-03 01:20:00|712.44|704.64|715.33|707.53|716.15|708.35|711.59|703.79|719
1659489900000|2022-08-03 01:25:00|715.35|707.55|717.59|709.79|718.03|710.23|715|707.2|779
1659490200000|2022-08-03 01:30:00|717.62|709.82|718.66|710.86|719.66|711.86|717.28|709.48|706
1659490500000|2022-08-03 01:35:00|718.67|710.87|718.74|710.94|719.74|711.94|717.55|709.75|709
1659490800000|2022-08-03 01:40:00|718.68|710.88|720.04|712.24|720.33|712.53|717.64|709.84|683
1659491100000|2022-08-03 01:45:00|720.02|712.22|720.13|712.33|720.72|712.92|718.45|710.65|756
1659491400000|2022-08-03 01:50:00|720.15|712.35|720.84|713.04|721.49|713.69|719.85|712.05|611
1659491700000|2022-08-03 01:55:00|720.85|713.05|720.13|712.33|720.94|713.14|719.16|711.36|530
1659492000000|2022-08-03 02:00:00|720.14|712.34|720.26|712.46|721.31|713.51|719.25|711.45|714
1659492300000|2022-08-03 02:05:00|720.24|712.44|720.57|712.77|720.6|712.8|719.24|711.44|737
1659492600000|2022-08-03 02:10:00|720.51|712.71|720.15|712.35|720.75|712.95|719.61|711.81|572
1659492900000|2022-08-03 02:15:00|720.16|712.36|718.85|711.05|720.89|713.09|718.55|710.75|517
1659493200000|2022-08-03 02:20:00|718.84|711.04|716.89|709.09|719.07|711.27|716.39|708.59|706
1659493500000|2022-08-03 02:25:00|716.9|709.1|715.36|707.56|716.97|709.17|715.17|707.37|583
1659493800000|2022-08-03 02:30:00|715.38|707.58|715.47|707.67|716.34|708.54|714.56|706.76|636
1659494100000|2022-08-03 02:35:00|715.45|707.65|719.33|711.53|719.4|711.6|714.97|707.17|625
1659494400000|2022-08-03 02:40:00|719.35|711.55|718.8|711|719.87|712.07|718.48|710.68|527
1659494700000|2022-08-03 02:45:00|718.83|711.03|716.11|708.31|719.58|711.78|715.88|708.08|602
1659495000000|2022-08-03 02:50:00|716.12|708.32|716.46|708.66|716.51|708.71|714.83|707.03|648
1659495300000|2022-08-03 02:55:00|716.47|708.67|716.47|708.67|718.16|710.36|715.84|708.04|547
1659495600000|2022-08-03 03:00:00|716.48|708.68|718.82|711.02|718.86|711.06|715.58|707.78|608
1659495900000|2022-08-03 03:05:00|718.81|711.01|719.93|712.13|720.28|712.48|718.8|711|471
1659496200000|2022-08-03 03:10:00|719.94|712.14|723.48|715.68|723.96|716.16|719.9|712.1|644
1659496500000|2022-08-03 03:15:00|723.4|715.6|723.31|715.51|724.4|716.6|722|714.2|693
1659496800000|2022-08-03 03:20:00|723.3|715.5|724.62|716.82|725|717.2|722.78|714.98|609
1659497100000|2022-08-03 03:25:00|724.64|716.84|723.27|715.47|725.07|717.27|722.97|715.17|573
1659497400000|2022-08-03 03:30:00|723.28|715.48|722.8|715|723.78|715.98|722.2|714.4|574
1659497700000|2022-08-03 03:35:00|722.78|714.98|719.69|711.89|723.02|715.22|719.69|711.89|666
1659498000000|2022-08-03 03:40:00|719.71|711.91|721.13|713.33|721.54|713.74|719.7|711.9|539
1659498300000|2022-08-03 03:45:00|721.1|713.3|722.94|715.14|723.48|715.68|720.66|712.86|662
1659498600000|2022-08-03 03:50:00|722.95|715.15|721.96|714.16|723.06|715.26|721.13|713.33|453
1659498900000|2022-08-03 03:55:00|721.97|714.17|723.04|715.24|723.33|715.53|720.52|712.72|650
1659499200000|2022-08-03 04:00:00|723.02|715.22|722.6|714.8|723.75|715.95|721.73|713.93|621
1659499500000|2022-08-03 04:05:00|722.61|714.81|723.02|715.22|723.9|716.1|721.93|714.13|629
1659499800000|2022-08-03 04:10:00|722.95|715.15|723.8|716|723.89|716.09|722.62|714.82|598
1659500100000|2022-08-03 04:15:00|723.83|716.03|728.1|720.3|728.1|720.3|723.39|715.59|659
1659500400000|2022-08-03 04:20:00|728.11|720.31|728.57|720.77|729.3|721.5|727.77|719.97|688
1659500700000|2022-08-03 04:25:00|728.58|720.78|726.96|719.16|731.47|723.67|726.95|719.15|626
1659501000000|2022-08-03 04:30:00|726.98|719.18|728.99|721.19|730.69|722.89|726.54|718.74|591
1659501300000|2022-08-03 04:35:00|728.97|721.17|728.28|720.48|729.2|721.4|727.68|719.88|542
1659501600000|2022-08-03 04:40:00|728.25|720.45|728.26|720.46|728.87|721.07|727.09|719.29|500
1659501900000|2022-08-03 04:45:00|728.25|720.45|729.02|721.22|730.91|723.11|728.06|720.26|505
1659502200000|2022-08-03 04:50:00|728.8|721|730.94|723.14|731.84|724.04|727.89|720.09|546
1659502500000|2022-08-03 04:55:00|730.93|723.13|729.99|722.19|732.32|724.52|729.95|722.15|562
1659502800000|2022-08-03 05:00:00|729.98|722.18|730.05|722.25|730.46|722.66|729.03|721.23|614
1659503100000|2022-08-03 05:05:00|730.07|722.27|729.19|721.39|730.08|722.28|728.82|721.02|444
1659503400000|2022-08-03 05:10:00|729.17|721.37|729.29|721.49|729.9|722.1|728.89|721.09|533
1659503700000|2022-08-03 05:15:00|729.31|721.51|731.2|723.4|731.48|723.68|729.19|721.39|519
1659504000000|2022-08-03 05:20:00|731.23|723.43|733.22|725.42|733.22|725.42|731.22|723.42|493
1659504300000|2022-08-03 05:25:00|733.26|725.46|734.41|726.61|734.69|726.89|733.2|725.4|611
1659504600000|2022-08-03 05:30:00|734.4|726.6|738.05|730.25|738.43|730.63|734.06|726.26|691
1659504900000|2022-08-03 05:35:00|738.06|730.26|739.12|731.32|739.12|731.32|737.1|729.3|704
1659505200000|2022-08-03 05:40:00|739.28|731.48|739.9|732.1|742.19|734.39|738.55|730.75|683
1659505500000|2022-08-03 05:45:00|740.03|732.23|741.7|733.9|742.3|734.5|738.82|731.02|647
1659505800000|2022-08-03 05:50:00|741.69|733.89|742.79|734.99|743.11|735.31|740.95|733.15|608
1659506100000|2022-08-03 05:55:00|742.8|735|743.63|735.83|743.84|736.04|742.22|734.42|640
1659506400000|2022-08-03 06:00:00|743.61|735.81|745.08|737.28|745.34|737.54|743.2|735.4|725
1659506700000|2022-08-03 06:05:00|745.09|737.29|747.55|739.75|747.76|739.96|745.09|737.29|734
1659507000000|2022-08-03 06:10:00|747.47|739.67|746.87|739.07|748.11|740.31|746.44|738.64|724
1659507300000|2022-08-03 06:15:00|746.88|739.08|745.03|737.23|747.13|739.33|744.78|736.98|605
1659507600000|2022-08-03 06:20:00|744.99|737.19|744.1|736.3|745.36|737.56|742.83|735.03|713
1659507900000|2022-08-03 06:25:00|744.17|736.37|743.32|735.52|744.7|736.9|743.2|735.4|691
1659508200000|2022-08-03 06:30:00|743.33|735.53|743.67|735.87|744.15|736.35|743.33|735.53|674
1659508500000|2022-08-03 06:35:00|743.63|735.83|743.38|735.58|744.56|736.76|742.94|735.14|546
1659508800000|2022-08-03 06:40:00|743.59|735.79|742.48|734.68|743.66|735.86|741.84|734.04|675
1659509100000|2022-08-03 06:45:00|742.47|734.67|742.82|735.02|743.45|735.65|741.83|734.03|675
1659509400000|2022-08-03 06:50:00|742.81|735.01|743.97|736.17|745.12|737.32|742.5|734.7|611
1659509700000|2022-08-03 06:55:00|743.98|736.18|743.92|736.12|745.5|737.7|743.86|736.06|597
1659510000000|2022-08-03 07:00:00|743.91|736.11|742.9|735.1|744.63|736.83|742.81|735.01|685
1659510300000|2022-08-03 07:05:00|742.88|735.08|744.77|736.97|744.99|737.19|742.64|734.84|692
1659510600000|2022-08-03 07:10:00|744.71|736.91|742.85|735.05|744.71|736.91|742.54|734.74|719
1659510900000|2022-08-03 07:15:00|742.8|735|744.28|736.48|744.67|736.87|742.26|734.46|643
1659511200000|2022-08-03 07:20:00|744.29|736.49|745.3|737.5|745.71|737.91|744.29|736.49|673
1659511500000|2022-08-03 07:25:00|745.27|737.47|744.56|736.76|745.3|737.5|744.1|736.3|475
1659511800000|2022-08-03 07:30:00|744.55|736.75|743.78|735.98|744.82|737.02|743.55|735.75|641
1659512100000|2022-08-03 07:35:00|743.81|736.01|745.26|737.46|745.26|737.46|743.22|735.42|556
1659512400000|2022-08-03 07:40:00|745.27|737.47|747.32|739.52|747.58|739.78|745.2|737.4|487
1659512700000|2022-08-03 07:45:00|747.31|739.51|744.68|736.88|747.33|739.53|744.2|736.4|583
1659513000000|2022-08-03 07:50:00|744.67|736.87|745.19|737.39|745.88|738.08|743.8|736|641
1659513300000|2022-08-03 07:55:00|745.15|737.35|746.21|738.41|746.28|738.48|744.82|737.02|582
1659513600000|2022-08-03 08:00:00|746.24|738.44|751.21|743.41|751.44|743.64|746.22|738.42|663
1659513900000|2022-08-03 08:05:00|751.26|743.46|749.9|742.1|751.26|743.46|748.11|740.31|674
1659514200000|2022-08-03 08:10:00|749.86|742.06|752.56|744.76|753.87|746.07|749.77|741.97|745
1659514500000|2022-08-03 08:15:00|752.57|744.77|753.24|745.44|753.58|745.78|752.27|744.47|584
1659514800000|2022-08-03 08:20:00|753.22|745.42|755.65|747.85|756.44|748.64|752.77|744.97|650
1659515100000|2022-08-03 08:25:00|755.6|747.8|756.39|748.59|757.79|749.99|755.24|747.44|731
1659515400000|2022-08-03 08:30:00|756.48|748.68|758.22|750.42|758.72|750.92|756.42|748.62|713
1659515700000|2022-08-03 08:35:00|758.2|750.4|756.59|748.79|758.4|750.6|756.41|748.61|677
1659516000000|2022-08-03 08:40:00|756.6|748.8|756.93|749.13|757.41|749.61|755.78|747.98|647
1659516300000|2022-08-03 08:45:00|756.94|749.14|755.24|747.44|757.58|749.78|754.9|747.1|651
1659516600000|2022-08-03 08:50:00|755.23|747.43|754.19|746.39|755.41|747.61|753.64|745.84|606
1659516900000|2022-08-03 08:55:00|754.23|746.43|755.16|747.36|755.17|747.37|753.81|746.01|670
1659517200000|2022-08-03 09:00:00|755.14|747.34|754.62|746.82|756.4|748.6|754.06|746.26|661
1659517500000|2022-08-03 09:05:00|754.59|746.79|754.63|746.83|755.04|747.24|753.7|745.9|552
1659517800000|2022-08-03 09:10:00|754.62|746.82|756.25|748.45|756.48|748.68|754.46|746.66|660
1659518100000|2022-08-03 09:15:00|756.28|748.48|757.08|749.28|757.72|749.92|755.38|747.58|673
1659518400000|2022-08-03 09:20:00|757.06|749.26|756.16|748.36|757.08|749.28|755.87|748.07|661
1659518700000|2022-08-03 09:25:00|756.21|748.41|753.25|745.45|756.29|748.49|753.25|745.45|530
1659519000000|2022-08-03 09:30:00|753.21|745.41|754.08|746.28|754.79|746.99|752.63|744.83|540
1659519300000|2022-08-03 09:35:00|754.12|746.32|752.73|744.93|754.84|747.04|752.68|744.88|604
1659519600000|2022-08-03 09:40:00|752.75|744.95|753.53|745.73|754.23|746.43|752.73|744.93|537
1659519900000|2022-08-03 09:45:00|753.56|745.76|753.92|746.12|753.94|746.14|752.36|744.56|610
1659520200000|2022-08-03 09:50:00|753.93|746.13|753.86|746.06|753.96|746.16|753.32|745.52|474
1659520500000|2022-08-03 09:55:00|753.83|746.03|755.87|748.07|756.12|748.32|753.64|745.84|482
1659520800000|2022-08-03 10:00:00|755.88|748.08|754.46|746.66|756.09|748.29|754.13|746.33|496
1659521100000|2022-08-03 10:05:00|754.32|746.52|754.92|747.12|755.08|747.28|754.08|746.28|381
1659521400000|2022-08-03 10:10:00|754.89|747.09|755.28|747.48|756.44|748.64|754.82|747.02|592
1659521700000|2022-08-03 10:15:00|755.27|747.47|754.22|746.42|755.47|747.67|754.15|746.35|512
1659522000000|2022-08-03 10:20:00|754.26|746.46|755.97|748.17|756.39|748.59|754.05|746.25|450
1659522300000|2022-08-03 10:25:00|755.99|748.19|756.79|748.99|756.91|749.11|755.87|748.07|395
1659522600000|2022-08-03 10:30:00|756.62|748.82|755|747.2|757.08|749.28|754.71|746.91|534
1659522900000|2022-08-03 10:35:00|755.01|747.21|757.63|749.83|757.93|750.13|754.8|747|584
1659523200000|2022-08-03 10:40:00|757.62|749.82|757.02|749.22|757.98|750.18|756.39|748.59|546
1659523500000|2022-08-03 10:45:00|756.99|749.19|756.75|748.95|757.39|749.59|755.33|747.53|429
1659523800000|2022-08-03 10:50:00|756.67|748.87|755.73|747.93|757.15|749.35|755.69|747.89|496
1659524100000|2022-08-03 10:55:00|755.76|747.96|756.35|748.55|756.43|748.63|754.94|747.14|514
1659524400000|2022-08-03 11:00:00|756.39|748.59|757.14|749.34|757.35|749.55|756.2|748.4|540
1659524700000|2022-08-03 11:05:00|757.15|749.35|761.1|753.3|761.2|753.4|757.01|749.21|722
1659525000000|2022-08-03 11:10:00|761.11|753.31|757.6|749.8|761.14|753.34|756.86|749.06|705
1659525300000|2022-08-03 11:15:00|757.53|749.73|756.3|748.5|758.32|750.52|756.3|748.5|642
1659525600000|2022-08-03 11:20:00|756.29|748.49|756.21|748.41|757.33|749.53|755.58|747.78|649
1659525900000|2022-08-03 11:25:00|756.22|748.42|759.47|751.67|759.6|751.8|755.91|748.11|610
1659526200000|2022-08-03 11:30:00|759.44|751.64|758.96|751.16|759.94|752.14|758.71|750.91|643
1659526500000|2022-08-03 11:35:00|758.95|751.15|761.46|753.66|761.9|754.1|758.84|751.04|638
1659526800000|2022-08-03 11:40:00|761.48|753.68|761.16|753.36|762.64|754.84|760.21|752.41|597
1659527100000|2022-08-03 11:45:00|761.17|753.37|759.92|752.12|761.18|753.38|759.7|751.9|565
1659527400000|2022-08-03 11:50:00|759.91|752.11|759.89|752.09|760.32|752.52|759.52|751.72|446
1659527700000|2022-08-03 11:55:00|759.87|752.07|760.76|752.96|760.85|753.05|759.42|751.62|513
1659528000000|2022-08-03 12:00:00|760.75|752.95|759.9|752.1|761.8|754|759.41|751.61|562
1659528300000|2022-08-03 12:05:00|759.91|752.11|763.03|755.23|763.72|755.92|759.72|751.92|494
1659528600000|2022-08-03 12:10:00|763.02|755.22|763.63|755.83|764.63|756.83|762.21|754.41|690
1659528900000|2022-08-03 12:15:00|763.65|755.85|763.62|755.82|767.42|759.62|762.95|755.15|887
1659529200000|2022-08-03 12:20:00|763.6|755.8|765.33|757.53|765.74|757.94|763.6|755.8|825
1659529500000|2022-08-03 12:25:00|765.35|757.55|761.8|754|765.68|757.88|760.81|753.01|859
1659529800000|2022-08-03 12:30:00|761.75|753.95|757.75|749.95|761.76|753.96|757.75|749.95|828
1659530100000|2022-08-03 12:35:00|757.74|749.94|757.41|749.61|758.94|751.14|756.34|748.54|827
1659530400000|2022-08-03 12:40:00|757.4|749.6|756.67|748.87|758.78|750.98|755.47|747.67|849
1659530700000|2022-08-03 12:45:00|756.68|748.88|753.77|745.97|757.14|749.34|753.48|745.68|847
1659531000000|2022-08-03 12:50:00|753.76|745.96|755.31|747.51|755.31|747.51|753.71|745.91|720
1659531300000|2022-08-03 12:55:00|755.35|747.55|754.75|746.95|755.93|748.13|754.44|746.64|708
1659531600000|2022-08-03 13:00:00|754.77|746.97|755.45|747.65|756.3|748.5|754.76|746.96|584
1659531900000|2022-08-03 13:05:00|755.46|747.66|755.76|747.96|756.17|748.37|754.57|746.77|682
1659532200000|2022-08-03 13:10:00|755.77|747.97|756.66|748.86|757.29|749.49|755.61|747.81|621
1659532500000|2022-08-03 13:15:00|756.67|748.87|757.14|749.34|758.64|750.84|755.91|748.11|794
1659532800000|2022-08-03 13:20:00|757.16|749.36|755.32|747.52|757.23|749.43|754.77|746.97|642
1659533100000|2022-08-03 13:25:00|755.3|747.5|755.44|747.64|755.55|747.75|753.98|746.18|621
1659533400000|2022-08-03 13:30:00|755.43|747.63|756.87|749.07|758.78|750.98|754.94|747.14|949
1659533700000|2022-08-03 13:35:00|756.9|749.1|759.11|751.31|759.92|752.12|756.65|748.85|793
1659534000000|2022-08-03 13:40:00|759.12|751.32|754.16|746.36|759.49|751.69|753.74|745.94|771
1659534300000|2022-08-03 13:45:00|754.12|746.32|753.78|745.98|754.84|747.04|750.29|742.49|911
1659534600000|2022-08-03 13:50:00|753.86|746.06|756.76|748.96|757.54|749.74|753.86|746.06|811
1659534900000|2022-08-03 13:55:00|756.75|748.95|755.76|747.96|756.75|748.95|755.56|747.76|679
1659535200000|2022-08-03 14:00:00|755.77|747.97|758.12|750.32|758.36|750.56|754.33|746.53|898
1659535500000|2022-08-03 14:05:00|758.07|750.27|757.82|750.02|759.05|751.25|757.47|749.67|728
1659535800000|2022-08-03 14:10:00|757.83|750.03|757.79|749.99|759.2|751.4|757.12|749.32|660
1659536100000|2022-08-03 14:15:00|757.78|749.98|754.93|747.13|758.3|750.5|754.67|746.87|687
1659536400000|2022-08-03 14:20:00|754.99|747.19|754.82|747.02|755.42|747.62|754.1|746.3|593
1659536700000|2022-08-03 14:25:00|754.86|747.06|756.11|748.31|756.86|749.06|753.73|745.93|729
1659537000000|2022-08-03 14:30:00|756.12|748.32|753.99|746.19|756.3|748.5|752.92|745.12|779
1659537300000|2022-08-03 14:35:00|753.97|746.17|750.52|742.72|753.99|746.19|750.14|742.34|817
1659537600000|2022-08-03 14:40:00|750.54|742.74|749.3|741.5|751.55|743.75|747.63|739.83|867
1659537900000|2022-08-03 14:45:00|749.31|741.51|749.87|742.07|751.08|743.28|748.81|741.01|873
1659538200000|2022-08-03 14:50:00|749.86|742.06|750.87|743.07|751.52|743.72|749.71|741.91|775
1659538500000|2022-08-03 14:55:00|750.93|743.13|751.64|743.84|752.35|744.55|750.88|743.08|713
1659538800000|2022-08-03 15:00:00|751.63|743.83|750.05|742.25|752.41|744.61|749.3|741.5|756
1659539100000|2022-08-03 15:05:00|750.06|742.26|752.96|745.16|753.6|745.8|750.04|742.24|766
1659539400000|2022-08-03 15:10:00|752.94|745.14|752.95|745.15|753.85|746.05|752.66|744.86|731
1659539700000|2022-08-03 15:15:00|752.96|745.16|751.86|744.06|753.44|745.64|751.78|743.98|618
1659540000000|2022-08-03 15:20:00|751.9|744.1|753.85|746.05|754.36|746.56|751.85|744.05|662
1659540300000|2022-08-03 15:25:00|753.84|746.04|754.85|747.05|755.25|747.45|753.5|745.7|621
1659540600000|2022-08-03 15:30:00|754.87|747.07|755.75|747.95|756.74|748.94|754.34|746.54|593
1659540900000|2022-08-03 15:35:00|755.76|747.96|756.12|748.32|756.88|749.08|755.73|747.93|640
1659541200000|2022-08-03 15:40:00|756.13|748.33|756.05|748.25|757.07|749.27|755.98|748.18|648
1659541500000|2022-08-03 15:45:00|756.08|748.28|756.05|748.25|756.77|748.97|755.76|747.96|555
1659541800000|2022-08-03 15:50:00|756.06|748.26|756.46|748.66|756.77|748.97|753.5|745.7|510
1659542100000|2022-08-03 15:55:00|756.5|748.7|755.65|747.85|757.97|750.17|754.83|747.03|542
1659542400000|2022-08-03 16:00:00|755.62|747.82|755.01|747.21|755.71|747.91|754.04|746.24|572
1659542700000|2022-08-03 16:05:00|755.02|747.22|753.8|746|755.99|748.19|753.76|745.96|661
1659543000000|2022-08-03 16:10:00|753.81|746.01|755.1|747.3|755.56|747.76|752.85|745.05|605
1659543300000|2022-08-03 16:15:00|755.12|747.32|754.08|746.28|755.12|747.32|753.35|745.55|613
1659543600000|2022-08-03 16:20:00|754.09|746.29|756.42|748.62|756.49|748.69|754.09|746.29|634
1659543900000|2022-08-03 16:25:00|756.4|748.6|756.19|748.39|756.69|748.89|755.76|747.96|590
1659544200000|2022-08-03 16:30:00|756.2|748.4|759.11|751.31|759.45|751.65|756.2|748.4|749
1659544500000|2022-08-03 16:35:00|759.1|751.3|759.65|751.85|760.13|752.33|758.85|751.05|600
1659544800000|2022-08-03 16:40:00|759.67|751.87|759.93|752.13|760.1|752.3|758.97|751.17|561
1659545100000|2022-08-03 16:45:00|759.92|752.12|758.69|750.89|760.73|752.93|758.27|750.47|644
1659545400000|2022-08-03 16:50:00|758.6|750.8|761.99|754.19|761.99|754.19|758.39|750.59|616
1659545700000|2022-08-03 16:55:00|761.98|754.18|760.14|752.34|762.98|755.18|760.01|752.21|729
1659546000000|2022-08-03 17:00:00|760.18|752.38|760.54|752.74|761.1|753.3|759.57|751.77|683
1659546300000|2022-08-03 17:05:00|760.53|752.73|759.32|751.52|760.58|752.78|758.93|751.13|624
1659546600000|2022-08-03 17:10:00|759.4|751.6|758.33|750.53|759.5|751.7|756.79|748.99|688
1659546900000|2022-08-03 17:15:00|758.35|750.55|759.58|751.78|761.24|753.44|758.18|750.38|699
1659547200000|2022-08-03 17:20:00|759.31|751.51|760.25|752.45|760.67|752.87|758.04|750.24|756
1659547500000|2022-08-03 17:25:00|760.23|752.43|760.27|752.47|760.69|752.89|759.4|751.6|627
1659547800000|2022-08-03 17:30:00|760.29|752.49|760.92|753.12|761.7|753.9|760.24|752.44|685
1659548100000|2022-08-03 17:35:00|760.9|753.1|760.33|752.53|761.11|753.31|759.61|751.81|600
1659548400000|2022-08-03 17:40:00|760.32|752.52|758.61|750.81|760.34|752.54|758.24|750.44|574
1659548700000|2022-08-03 17:45:00|758.62|750.82|756.61|748.81|758.62|750.82|755.99|748.19|481
1659549000000|2022-08-03 17:50:00|756.64|748.84|757.42|749.62|758.42|750.62|756.61|748.81|504
1659549300000|2022-08-03 17:55:00|757.3|749.5|757.1|749.3|757.8|750|756.49|748.69|557
1659549600000|2022-08-03 18:00:00|757.11|749.31|755.82|748.02|757.32|749.52|755.32|747.52|670
1659549900000|2022-08-03 18:05:00|755.84|748.04|755.31|747.51|756.35|748.55|754.53|746.73|645
1659550200000|2022-08-03 18:10:00|755.35|747.55|756.17|748.37|756.77|748.97|755.1|747.3|541
1659550500000|2022-08-03 18:15:00|756.23|748.43|757.25|749.45|757.76|749.96|755.71|747.91|597
1659550800000|2022-08-03 18:20:00|757.17|749.37|759.24|751.44|759.65|751.85|757.09|749.29|570
1659551100000|2022-08-03 18:25:00|759.23|751.43|759.53|751.73|759.71|751.91|758.79|750.99|513
1659551400000|2022-08-03 18:30:00|759.52|751.72|759.51|751.71|760.29|752.49|759.15|751.35|469
1659551700000|2022-08-03 18:35:00|759.53|751.73|759.31|751.51|759.76|751.96|759.09|751.29|476
1659552000000|2022-08-03 18:40:00|759.3|751.5|759.19|751.39|759.77|751.97|758.83|751.03|439
1659552300000|2022-08-03 18:45:00|759.22|751.42|760.27|752.47|760.62|752.82|758.59|750.79|493
1659552600000|2022-08-03 18:50:00|760.21|752.41|759.83|752.03|760.52|752.72|759.43|751.63|491
1659552900000|2022-08-03 18:55:00|759.82|752.02|759.92|752.12|760.18|752.38|759.44|751.64|455
1659553200000|2022-08-03 19:00:00|759.9|752.1|761.11|753.31|761.22|753.42|759.17|751.37|490
1659553500000|2022-08-03 19:05:00|761.14|753.34|758.79|750.99|761.2|753.4|758.56|750.76|522
1659553800000|2022-08-03 19:10:00|758.76|750.96|757.22|749.42|758.76|750.96|756.66|748.86|566
1659554100000|2022-08-03 19:15:00|757.24|749.44|757.65|749.85|757.77|749.97|756.55|748.75|569
1659554400000|2022-08-03 19:20:00|757.62|749.82|757.82|750.02|758.13|750.33|756.99|749.19|507
1659554700000|2022-08-03 19:25:00|757.81|750.01|757.3|749.5|758.34|750.54|757.07|749.27|439
1659555000000|2022-08-03 19:30:00|757.31|749.51|757.78|749.98|758.31|750.51|757.25|749.45|497
1659555300000|2022-08-03 19:35:00|757.79|749.99|756.87|749.07|758.7|750.9|756.72|748.92|586
1659555600000|2022-08-03 19:40:00|756.88|749.08|760.61|752.81|761.17|753.37|756.8|749|636
1659555900000|2022-08-03 19:45:00|760.6|752.8|757.96|750.16|760.81|753.01|757.74|749.94|666
1659556200000|2022-08-03 19:50:00|757.97|750.17|759.72|751.92|760.09|752.29|757.97|750.17|635
1659556500000|2022-08-03 19:55:00|759.76|751.96|757.85|750.05|759.85|752.05|757.26|749.46|627
1659556800000|2022-08-03 20:00:00|757.87|750.07|756.93|749.13|758.77|750.97|756.49|748.69|558
1659557100000|2022-08-03 20:05:00|756.94|749.14|757.2|749.4|757.4|749.6|756.1|748.3|520
1659557400000|2022-08-03 20:10:00|757.19|749.39|757.76|749.96|758.2|750.4|757|749.2|506
1659557700000|2022-08-03 20:15:00|757.73|749.93|757.84|750.04|758.3|750.5|756.78|748.98|454
1659558000000|2022-08-03 20:20:00|757.86|750.06|755.98|748.18|757.93|750.13|755.08|747.28|450
1659558300000|2022-08-03 20:25:00|755.97|748.17|755.47|747.67|755.99|748.19|754.94|747.14|341
1659558600000|2022-08-03 20:30:00|755.48|747.68|751.54|743.74|755.71|747.91|751.49|743.69|540
1659558900000|2022-08-03 20:35:00|751.56|743.76|752.98|745.18|753.02|745.22|751.52|743.72|519
1659559200000|2022-08-03 20:40:00|752.91|745.11|754.14|746.34|754.74|746.94|752.87|745.07|663
1659559500000|2022-08-03 20:45:00|754.13|746.33|755.07|747.27|755.78|747.98|753.87|746.07|536
1659559800000|2022-08-03 20:50:00|755.03|747.23|754.81|747.01|755.32|747.52|754.09|746.29|427
1659560100000|2022-08-03 20:55:00|754.75|746.95|753.24|745.44|754.86|747.06|752.86|745.06|463
1659560400000|2022-08-03 21:00:00|753.25|745.45|754.87|747.07|754.89|747.09|753.24|745.44|455
1659560700000|2022-08-03 21:05:00|754.88|747.08|754.53|746.73|754.9|747.1|753.7|745.9|435
1659561000000|2022-08-03 21:10:00|754.52|746.72|753.26|745.46|754.6|746.8|752.71|744.91|382
1659561300000|2022-08-03 21:15:00|753.16|745.36|754.42|746.62|754.42|746.62|752.92|745.12|318
1659561600000|2022-08-03 21:20:00|754.33|746.53|754.38|746.58|754.61|746.81|754.2|746.4|213
1659561900000|2022-08-03 21:25:00|754.34|746.54|754.91|747.11|755.26|747.46|754.32|746.52|276
1659562200000|2022-08-03 21:30:00|754.92|747.12|755.18|747.38|755.4|747.6|754.8|747|350
1659562500000|2022-08-03 21:35:00|755.04|747.24|756.1|748.3|756.12|748.32|754.86|747.06|306
1659562800000|2022-08-03 21:40:00|756.12|748.32|756.01|748.21|756.41|748.61|755.87|748.07|286
1659563100000|2022-08-03 21:45:00|756.02|748.22|755.44|747.64|756.2|748.4|755.25|747.45|337
1659563400000|2022-08-03 21:50:00|755.42|747.62|754.09|746.29|756.1|748.3|754.06|746.26|413
1659563700000|2022-08-03 21:55:00|754.11|746.31|752.65|744.85|754.11|746.31|752.58|744.78|546
1659564000000|2022-08-03 22:00:00|752.68|744.88|752.99|745.19|753.18|745.38|751.6|743.8|623
1659564300000|2022-08-03 22:05:00|752.93|745.13|751.85|744.05|752.97|745.17|751.5|743.7|544
1659564600000|2022-08-03 22:10:00|751.82|744.02|752.7|744.9|752.94|745.14|751.48|743.68|366
1659564900000|2022-08-03 22:15:00|752.71|744.91|747.1|739.3|752.71|744.91|746.91|739.11|698
1659565200000|2022-08-03 22:20:00|747.09|739.29|746.13|738.33|747.56|739.76|744.96|737.16|719
1659565500000|2022-08-03 22:25:00|746.14|738.34|745.96|738.16|746.76|738.96|744.92|737.12|523
1659565800000|2022-08-03 22:30:00|745.94|738.14|742.69|734.89|746.69|738.89|741.95|734.15|689
1659566100000|2022-08-03 22:35:00|742.65|734.85|742.02|734.22|743.65|735.85|741.67|733.87|690
1659566400000|2022-08-03 22:40:00|741.99|734.19|739.94|732.14|743.01|735.21|738.81|731.01|770
1659566700000|2022-08-03 22:45:00|739.93|732.13|739.63|731.83|741.9|734.1|738.76|730.96|759
1659567000000|2022-08-03 22:50:00|739.34|731.54|738.72|730.92|740.23|732.43|738.5|730.7|648
1659567300000|2022-08-03 22:55:00|738.69|730.89|739.02|731.22|739.53|731.73|736.91|729.11|803
1659567600000|2022-08-03 23:00:00|739.06|731.26|735.05|727.25|739.06|731.26|734.36|726.56|839
1659567900000|2022-08-03 23:05:00|735.06|727.26|734.23|726.43|736.24|728.44|734.05|726.25|658
1659568200000|2022-08-03 23:10:00|734.27|726.47|732.16|724.36|734.63|726.83|731.9|724.1|703
1659568500000|2022-08-03 23:15:00|732.15|724.35|732.5|724.7|733.03|725.23|731|723.2|696
1659568800000|2022-08-03 23:20:00|732.3|724.5|732.55|724.75|733.44|725.64|731.47|723.67|712
1659569100000|2022-08-03 23:25:00|732.54|724.74|731.79|723.99|732.75|724.95|730.8|723|702
1659569400000|2022-08-03 23:30:00|731.78|723.98|730.69|722.89|732.16|724.36|729.61|721.81|676
1659569700000|2022-08-03 23:35:00|730.64|722.84|727.62|719.82|730.85|723.05|727.18|719.38|636
1659570000000|2022-08-03 23:40:00|727.61|719.81|729.43|721.63|730.04|722.24|727.59|719.79|680
1659570300000|2022-08-03 23:45:00|729.44|721.64|730.71|722.91|730.94|723.14|728.92|721.12|703
1659570600000|2022-08-03 23:50:00|730.69|722.89|731.23|723.43|731.69|723.89|730.39|722.59|646
1659570900000|2022-08-03 23:55:00|731.22|723.42|732.48|724.68|732.6|724.8|730.81|723.01|543
1659571200000|2022-08-04 00:00:00|732.47|724.67|733.22|725.42|733.22|725.42|730.95|723.15|682
1659571500000|2022-08-04 00:05:00|733.2|725.4|733.69|725.89|734.19|726.39|731.84|724.04|602
1659571800000|2022-08-04 00:10:00|733.66|725.86|733.12|725.32|733.94|726.14|733.01|725.21|523
1659572100000|2022-08-04 00:15:00|733.2|725.4|735.69|727.89|735.81|728.01|732.96|725.16|601
1659572400000|2022-08-04 00:20:00|735.67|727.87|742.03|734.23|742.33|734.53|735.67|727.87|666
1659572700000|2022-08-04 00:25:00|742.06|734.26|742.69|734.89|742.92|735.12|741.45|733.65|707
1659573000000|2022-08-04 00:30:00|742.71|734.91|740.88|733.08|744.29|736.49|740.83|733.03|720
1659573300000|2022-08-04 00:35:00|740.91|733.11|741.25|733.45|741.41|733.61|739.04|731.24|667
1659573600000|2022-08-04 00:40:00|741.22|733.42|744.3|736.5|745.11|737.31|741.02|733.22|596
1659573900000|2022-08-04 00:45:00|744.32|736.52|743.83|736.03|744.46|736.66|743.11|735.31|605
1659574200000|2022-08-04 00:50:00|743.86|736.06|747.08|739.28|747.18|739.38|743.67|735.87|539
1659574500000|2022-08-04 00:55:00|747.07|739.27|747|739.2|747.7|739.9|746.49|738.69|578
1659574800000|2022-08-04 01:00:00|746.99|739.19|750.48|742.68|750.62|742.82|746.85|739.05|703
1659575100000|2022-08-04 01:05:00|750.47|742.67|751.89|744.09|751.96|744.16|749.82|742.02|574
1659575400000|2022-08-04 01:10:00|751.9|744.1|749.63|741.83|752.25|744.45|748.93|741.13|693
1659575700000|2022-08-04 01:15:00|749.62|741.82|750.19|742.39|750.75|742.95|749.12|741.32|678
1659576000000|2022-08-04 01:20:00|750.2|742.4|749.37|741.57|751.29|743.49|749.06|741.26|635
1659576300000|2022-08-04 01:25:00|749.38|741.58|749.94|742.14|750.88|743.08|747.89|740.09|619
1659576600000|2022-08-04 01:30:00|749.9|742.1|751.06|743.26|752.2|744.4|749.13|741.33|683
1659576900000|2022-08-04 01:35:00|751.05|743.25|752.51|744.71|753.84|746.04|750.85|743.05|721
1659577200000|2022-08-04 01:40:00|752.52|744.72|752.29|744.49|753.07|745.27|751.56|743.76|622
1659577500000|2022-08-04 01:45:00|752.3|744.5|750.82|743.02|752.52|744.72|750.32|742.52|663
1659577800000|2022-08-04 01:50:00|750.83|743.03|747.45|739.65|750.99|743.19|747.31|739.51|624
1659578100000|2022-08-04 01:55:00|747.43|739.63|747.86|740.06|748.43|740.63|747.33|739.53|488
1659578400000|2022-08-04 02:00:00|748.05|740.25|748.41|740.61|749.46|741.66|747.78|739.98|600
1659578700000|2022-08-04 02:05:00|748.44|740.64|747.86|740.06|749.59|741.79|747.51|739.71|627
1659579000000|2022-08-04 02:10:00|747.93|740.13|745.78|737.98|748.35|740.55|745.66|737.86|591
1659579300000|2022-08-04 02:15:00|745.75|737.95|746.86|739.06|747.08|739.28|744.54|736.74|615
1659579600000|2022-08-04 02:20:00|746.87|739.07|750.22|742.42|750.24|742.44|746.68|738.88|610
1659579900000|2022-08-04 02:25:00|750.23|742.43|751.06|743.26|751.31|743.51|749.29|741.49|637
1659580200000|2022-08-04 02:30:00|751.07|743.27|750.35|742.55|751.37|743.57|749.76|741.96|581
1659580500000|2022-08-04 02:35:00|750.39|742.59|749.6|741.8|750.68|742.88|748.72|740.92|602
1659580800000|2022-08-04 02:40:00|749.61|741.81|749.3|741.5|749.79|741.99|748.4|740.6|587
1659581100000|2022-08-04 02:45:00|749.29|741.49|749.59|741.79|749.8|742|748.72|740.92|481
1659581400000|2022-08-04 02:50:00|749.58|741.78|749.54|741.74|750.3|742.5|749.24|741.44|561
1659581700000|2022-08-04 02:55:00|749.53|741.73|748.89|741.09|750.5|742.7|748.83|741.03|595
1659582000000|2022-08-04 03:00:00|748.9|741.1|747.64|739.84|749.24|741.44|747.51|739.71|512
1659582300000|2022-08-04 03:05:00|747.66|739.86|746.94|739.14|748.22|740.42|746.94|739.14|597
1659582600000|2022-08-04 03:10:00|746.77|738.97|744.84|737.04|747.05|739.25|744.66|736.86|525
1659582900000|2022-08-04 03:15:00|744.85|737.05|745.53|737.73|745.66|737.86|744.38|736.58|524
1659583200000|2022-08-04 03:20:00|745.58|737.78|744.83|737.03|745.73|737.93|744.67|736.87|501
1659583500000|2022-08-04 03:25:00|744.84|737.04|742.64|734.84|745.26|737.46|742.63|734.83|543
1659583800000|2022-08-04 03:30:00|742.67|734.87|743.86|736.06|743.9|736.1|742.41|734.61|490
1659584100000|2022-08-04 03:35:00|743.87|736.07|747.15|739.35|747.19|739.39|743.85|736.05|622
1659584400000|2022-08-04 03:40:00|747.23|739.43|744.58|736.78|747.28|739.48|743.9|736.1|601
1659584700000|2022-08-04 03:45:00|744.6|736.8|744.2|736.4|745.97|738.17|743.8|736|529
1659585000000|2022-08-04 03:50:00|744.22|736.42|744.95|737.15|745.44|737.64|744.08|736.28|544
1659585300000|2022-08-04 03:55:00|744.9|737.1|745.75|737.95|746.2|738.4|744.44|736.64|620
1659585600000|2022-08-04 04:00:00|745.84|738.04|746.64|738.84|746.97|739.17|744.67|736.87|584
1659585900000|2022-08-04 04:05:00|746.63|738.83|748.74|740.94|749.02|741.22|746.53|738.73|540
1659586200000|2022-08-04 04:10:00|748.72|740.92|750.46|742.66|750.76|742.96|748.56|740.76|557
1659586500000|2022-08-04 04:15:00|750.45|742.65|751.36|743.56|751.71|743.91|750.43|742.63|458
1659586800000|2022-08-04 04:20:00|751.39|743.59|751.91|744.11|751.91|744.11|750.32|742.52|506
1659587100000|2022-08-04 04:25:00|751.9|744.1|754.18|746.38|754.39|746.59|751.9|744.1|531
1659587400000|2022-08-04 04:30:00|754.17|746.37|753.76|745.96|754.17|746.37|752.81|745.01|529
1659587700000|2022-08-04 04:35:00|753.77|745.97|755.99|748.19|756.08|748.28|753.73|745.93|504
1659588000000|2022-08-04 04:40:00|755.98|748.18|755.44|747.64|756.91|749.11|754.82|747.02|505
1659588300000|2022-08-04 04:45:00|755.42|747.62|754.82|747.02|755.71|747.91|754.44|746.64|490
1659588600000|2022-08-04 04:50:00|754.85|747.05|754.46|746.66|755.19|747.39|753.59|745.79|427
1659588900000|2022-08-04 04:55:00|754.36|746.56|754.54|746.74|755.46|747.66|753.56|745.76|395
1659589200000|2022-08-04 05:00:00|754.61|746.81|756.42|748.62|757.89|750.09|754.53|746.73|652
1659589500000|2022-08-04 05:05:00|756.43|748.63|755.89|748.09|756.75|748.95|754.68|746.88|566
1659589800000|2022-08-04 05:10:00|755.92|748.12|756.09|748.29|756.74|748.94|755.71|747.91|525
1659590100000|2022-08-04 05:15:00|756.11|748.31|755.4|747.6|756.37|748.57|754.78|746.98|558
1659590400000|2022-08-04 05:20:00|755.41|747.61|754.74|746.94|755.54|747.74|754.11|746.31|515
1659590700000|2022-08-04 05:25:00|754.75|746.95|754.72|746.92|755.47|747.67|754.4|746.6|521
1659591000000|2022-08-04 05:30:00|754.74|746.94|755.37|747.57|755.65|747.85|754.28|746.48|551
1659591300000|2022-08-04 05:35:00|755.34|747.54|754.83|747.03|755.68|747.88|754.68|746.88|543
1659591600000|2022-08-04 05:40:00|754.85|747.05|754.28|746.48|755.59|747.79|754.2|746.4|411
1659591900000|2022-08-04 05:45:00|754.24|746.44|755.56|747.76|755.56|747.76|753.9|746.1|368
1659592200000|2022-08-04 05:50:00|755.58|747.78|755.99|748.19|756.79|748.99|755.44|747.64|513
1659592500000|2022-08-04 05:55:00|756.04|748.24|754.62|746.82|756.78|748.98|754.47|746.67|381
1659592800000|2022-08-04 06:00:00|754.6|746.8|756.38|748.58|756.93|749.13|754.47|746.67|455
1659593100000|2022-08-04 06:05:00|756.39|748.59|755.43|747.63|757.43|749.63|754.96|747.16|559
1659593400000|2022-08-04 06:10:00|755.42|747.62|754.82|747.02|755.81|748.01|754.61|746.81|496
1659593700000|2022-08-04 06:15:00|754.85|747.05|746.34|738.54|754.85|747.05|746.34|738.54|976
1659594000000|2022-08-04 06:20:00|746.33|738.53|741.4|733.6|746.9|739.1|740.47|732.67|915
1659594300000|2022-08-04 06:25:00|741.39|733.59|738.62|730.82|741.39|733.59|738.21|730.41|854
1659594600000|2022-08-04 06:30:00|738.64|730.84|742.3|734.5|742.56|734.76|736.6|728.8|872
1659594900000|2022-08-04 06:35:00|742.44|734.64|741.12|733.32|744.42|736.62|740.68|732.88|765
1659595200000|2022-08-04 06:40:00|741.15|733.35|743.53|735.73|743.58|735.78|740.55|732.75|773
1659595500000|2022-08-04 06:45:00|743.55|735.75|742.68|734.88|744.91|737.11|742.46|734.66|677
1659595800000|2022-08-04 06:50:00|742.71|734.91|742.61|734.81|744.94|737.14|741.79|733.99|645
1659596100000|2022-08-04 06:55:00|742.58|734.78|743.89|736.09|744.17|736.37|742.23|734.43|593
1659596400000|2022-08-04 07:00:00|743.88|736.08|743.89|736.09|744.16|736.36|740.97|733.17|728
1659596700000|2022-08-04 07:05:00|743.88|736.08|745.4|737.6|745.92|738.12|743.74|735.94|621
1659597000000|2022-08-04 07:10:00|745.47|737.67|744.91|737.11|745.61|737.81|744.6|736.8|652
1659597300000|2022-08-04 07:15:00|744.89|737.09|745.07|737.27|745.26|737.46|743.42|735.62|633
1659597600000|2022-08-04 07:20:00|745.08|737.28|746.08|738.28|746.32|738.52|744.34|736.54|574
1659597900000|2022-08-04 07:25:00|746.09|738.29|746.49|738.69|746.62|738.82|745.62|737.82|560
1659598200000|2022-08-04 07:30:00|746.48|738.68|745.21|737.41|746.98|739.18|745.14|737.34|527
1659598500000|2022-08-04 07:35:00|745.23|737.43|744.81|737.01|745.94|738.14|743.39|735.59|546
1659598800000|2022-08-04 07:40:00|744.8|737|744.97|737.17|746.14|738.34|744.23|736.43|483
1659599100000|2022-08-04 07:45:00|744.99|737.19|745.46|737.66|745.86|738.06|743.93|736.13|559
1659599400000|2022-08-04 07:50:00|745.45|737.65|743.39|735.59|745.45|737.65|743.39|735.59|469
1659599700000|2022-08-04 07:55:00|743.3|735.5|742.67|734.87|743.32|735.52|740.7|732.9|628
1659600000000|2022-08-04 08:00:00|742.69|734.89|742.17|734.37|743.26|735.46|741.75|733.95|660
1659600300000|2022-08-04 08:05:00|742.14|734.34|738.86|731.06|742.46|734.66|738.65|730.85|640
1659600600000|2022-08-04 08:10:00|738.9|731.1|740.09|732.29|740.81|733.01|738.39|730.59|604
1659600900000|2022-08-04 08:15:00|740.07|732.27|740.77|732.97|743.33|735.53|740.01|732.21|678
1659601200000|2022-08-04 08:20:00|740.76|732.96|742.2|734.4|742.67|734.87|740.06|732.26|558
1659601500000|2022-08-04 08:25:00|742.17|734.37|743.07|735.27|743.53|735.73|742.04|734.24|635
1659601800000|2022-08-04 08:30:00|743.09|735.29|742.94|735.14|743.9|736.1|742.13|734.33|579
1659602100000|2022-08-04 08:35:00|742.93|735.13|740.21|732.41|743.23|735.43|739.68|731.88|639
1659602400000|2022-08-04 08:40:00|740.23|732.43|739.83|732.03|740.74|732.94|739.21|731.41|606
1659602700000|2022-08-04 08:45:00|739.85|732.05|740.79|732.99|741.12|733.32|738.94|731.14|661
1659603000000|2022-08-04 08:50:00|740.8|733|739.3|731.5|740.88|733.08|738.16|730.36|673
1659603300000|2022-08-04 08:55:00|739.32|731.52|736.97|729.17|739.34|731.54|736.17|728.37|648
1659603600000|2022-08-04 09:00:00|736.98|729.18|738.66|730.86|738.74|730.94|736.06|728.26|541
1659603900000|2022-08-04 09:05:00|738.64|730.84|739.75|731.95|739.96|732.16|738.49|730.69|623
1659604200000|2022-08-04 09:10:00|739.77|731.97|740.72|732.92|740.84|733.04|739.76|731.96|354
1659604500000|2022-08-04 09:15:00|740.76|732.96|740.35|732.55|741.2|733.4|740.32|732.52|427
1659604800000|2022-08-04 09:20:00|740.36|732.56|739.79|731.99|740.71|732.91|739.21|731.41|446
1659605100000|2022-08-04 09:25:00|739.82|732.02|741.43|733.63|741.98|734.18|739.8|732|493
1659605400000|2022-08-04 09:30:00|741.38|733.58|739.88|732.08|741.93|734.13|738.73|730.93|556
1659605700000|2022-08-04 09:35:00|739.91|732.11|738.96|731.16|739.95|732.15|738.74|730.94|589
1659606000000|2022-08-04 09:40:00|738.98|731.18|741.63|733.83|742.3|734.5|738.89|731.09|540
1659606300000|2022-08-04 09:45:00|741.65|733.85|743.19|735.39|743.51|735.71|741.59|733.79|389
1659606600000|2022-08-04 09:50:00|743.17|735.37|743.12|735.32|743.58|735.78|742.83|735.03|550
1659606900000|2022-08-04 09:55:00|743.06|735.26|742.97|735.17|743.48|735.68|742.86|735.06|537
1659607200000|2022-08-04 10:00:00|742.94|735.14|744.79|736.99|744.84|737.04|742.84|735.04|643
1659607500000|2022-08-04 10:05:00|744.86|737.06|744.87|737.07|746.16|738.36|744.51|736.71|618
1659607800000|2022-08-04 10:10:00|744.88|737.08|745.62|737.82|745.66|737.86|743.86|736.06|529
1659608100000|2022-08-04 10:15:00|745.63|737.83|745.16|737.36|746|738.2|744.34|736.54|432
1659608400000|2022-08-04 10:20:00|745.2|737.4|744.47|736.67|745.79|737.99|744.38|736.58|705
1659608700000|2022-08-04 10:25:00|744.46|736.66|744.56|736.76|744.67|736.87|743.94|736.14|409
1659609000000|2022-08-04 10:30:00|744.57|736.77|745.76|737.96|746.39|738.59|743.96|736.16|538
1659609300000|2022-08-04 10:35:00|745.71|737.91|743.77|735.97|745.79|737.99|743.58|735.78|562
1659609600000|2022-08-04 10:40:00|743.78|735.98|743|735.2|744.06|736.26|742.7|734.9|654
1659609900000|2022-08-04 10:45:00|743.02|735.22|740.8|733|743.17|735.37|740.71|732.91|499
1659610200000|2022-08-04 10:50:00|740.84|733.04|741.51|733.71|742.07|734.27|740.84|733.04|522
1659610500000|2022-08-04 10:55:00|741.5|733.7|742.96|735.16|743.73|735.93|740.95|733.15|563
1659610800000|2022-08-04 11:00:00|742.97|735.17|743.91|736.11|743.96|736.16|742.66|734.86|538
1659611100000|2022-08-04 11:05:00|743.93|736.13|745.47|737.67|745.56|737.76|743.85|736.05|478
1659611400000|2022-08-04 11:10:00|745.46|737.66|745.86|738.06|745.88|738.08|743.94|736.14|568
1659611700000|2022-08-04 11:15:00|745.83|738.03|744.28|736.48|745.89|738.09|743.55|735.75|463
1659612000000|2022-08-04 11:20:00|744.17|736.37|745.56|737.76|745.8|738|741.97|734.17|586
1659612300000|2022-08-04 11:25:00|745.53|737.73|745.46|737.66|746.25|738.45|745.23|737.43|556
1659612600000|2022-08-04 11:30:00|745.5|737.7|745.66|737.86|746.32|738.52|744.88|737.08|512
1659612900000|2022-08-04 11:35:00|745.68|737.88|743.24|735.44|745.69|737.89|743.1|735.3|507
1659613200000|2022-08-04 11:40:00|743.23|735.43|743.57|735.77|744.19|736.39|743.2|735.4|491
1659613500000|2022-08-04 11:45:00|743.58|735.78|744.57|736.77|744.64|736.84|743.07|735.27|461
1659613800000|2022-08-04 11:50:00|744.59|736.79|742.85|735.05|744.85|737.05|742.61|734.81|497
1659614100000|2022-08-04 11:55:00|742.82|735.02|739.77|731.97|743.81|736.01|739.77|731.97|516
1659614400000|2022-08-04 12:00:00|739.75|731.95|740.58|732.78|740.8|733|739.61|731.81|717
1659614700000|2022-08-04 12:05:00|740.57|732.77|738.99|731.19|740.75|732.95|738.88|731.08|566
1659615000000|2022-08-04 12:10:00|738.96|731.16|738.69|730.89|740.56|732.76|737.71|729.91|778
1659615300000|2022-08-04 12:15:00|738.72|730.92|737.89|730.09|739.07|731.27|737.86|730.06|698
1659615600000|2022-08-04 12:20:00|737.94|730.14|735.02|727.22|737.95|730.15|733.76|725.96|617
1659615900000|2022-08-04 12:25:00|735.06|727.26|736.16|728.36|736.51|728.71|733.74|725.94|780
1659616200000|2022-08-04 12:30:00|736.14|728.34|736.44|728.64|736.66|728.86|734.57|726.77|690
1659616500000|2022-08-04 12:35:00|736.45|728.65|737.3|729.5|737.44|729.64|735.64|727.84|654
1659616800000|2022-08-04 12:40:00|737.31|729.51|737|729.2|737.48|729.68|736.37|728.57|594
1659617100000|2022-08-04 12:45:00|736.99|729.19|736.88|729.08|737.29|729.49|735.59|727.79|602
1659617400000|2022-08-04 12:50:00|736.91|729.11|737.08|729.28|737.72|729.92|735.86|728.06|655
1659617700000|2022-08-04 12:55:00|737.07|729.27|736.59|728.79|737.22|729.42|736.29|728.49|579
1659618000000|2022-08-04 13:00:00|736.58|728.78|736|728.2|737.1|729.3|735.89|728.09|596
1659618300000|2022-08-04 13:05:00|736.02|728.22|734.74|726.94|737.22|729.42|734.53|726.73|653
1659618600000|2022-08-04 13:10:00|734.76|726.96|740.28|732.48|740.45|732.65|734.54|726.74|690
1659618900000|2022-08-04 13:15:00|740.27|732.47|740.08|732.28|741.26|733.46|738.32|730.52|718
1659619200000|2022-08-04 13:20:00|740.11|732.31|740.57|732.77|740.86|733.06|739.62|731.82|682
1659619500000|2022-08-04 13:25:00|740.59|732.79|740.16|732.36|741.12|733.32|739.52|731.72|706
1659619800000|2022-08-04 13:30:00|740.18|732.38|741.05|733.25|742.61|734.81|739.37|731.57|954
1659620100000|2022-08-04 13:35:00|741.12|733.32|741.88|734.08|743.95|736.15|740.94|733.14|970
1659620400000|2022-08-04 13:40:00|741.79|733.99|747.32|739.52|747.51|739.71|741.72|733.92|963
1659620700000|2022-08-04 13:45:00|747.4|739.6|750.15|742.35|750.37|742.57|745.74|737.94|917
1659621000000|2022-08-04 13:50:00|750.14|742.34|746.32|738.52|750.9|743.1|745.71|737.91|919
1659621300000|2022-08-04 13:55:00|746.3|738.5|744.48|736.68|747.04|739.24|744.43|736.63|857
1659621600000|2022-08-04 14:00:00|744.56|736.76|746.52|738.72|746.91|739.11|743.85|736.05|852
1659621900000|2022-08-04 14:05:00|746.48|738.68|744.18|736.38|747.31|739.51|743.94|736.14|918
1659622200000|2022-08-04 14:10:00|744.17|736.37|741.05|733.25|744.32|736.52|740.78|732.98|851
1659622500000|2022-08-04 14:15:00|741.09|733.29|737.15|729.35|741.97|734.17|736.74|728.94|918
1659622800000|2022-08-04 14:20:00|737.19|729.39|736.53|728.73|737.56|729.76|733.57|725.77|905
1659623100000|2022-08-04 14:25:00|736.52|728.72|734.31|726.51|736.59|728.79|733.72|725.92|902
1659623400000|2022-08-04 14:30:00|734.21|726.41|729.79|721.99|734.37|726.57|729.71|721.91|911
1659623700000|2022-08-04 14:35:00|729.71|721.91|730.92|723.12|732.23|724.43|729.47|721.67|752
1659624000000|2022-08-04 14:40:00|730.95|723.15|732.57|724.77|732.77|724.97|729.83|722.03|784
1659624300000|2022-08-04 14:45:00|732.58|724.78|734.9|727.1|735.99|728.19|731.89|724.09|829
1659624600000|2022-08-04 14:50:00|734.91|727.11|734.63|726.83|736.18|728.38|734.15|726.35|722
1659624900000|2022-08-04 14:55:00|734.64|726.84|736.66|728.86|737.23|729.43|734.2|726.4|623
1659625200000|2022-08-04 15:00:00|736.68|728.88|736.73|728.93|737.34|729.54|735.66|727.86|743
1659625500000|2022-08-04 15:05:00|736.71|728.91|735.47|727.67|738.05|730.25|735.38|727.58|709
1659625800000|2022-08-04 15:10:00|735.5|727.7|734.58|726.78|736.14|728.34|733.81|726.01|723
1659626100000|2022-08-04 15:15:00|734.55|726.75|735.85|728.05|736.91|729.11|733.76|725.96|611
1659626400000|2022-08-04 15:20:00|735.84|728.04|735.12|727.32|737.2|729.4|734.78|726.98|659
1659626700000|2022-08-04 15:25:00|735.11|727.31|736.03|728.23|737.07|729.27|735.07|727.27|720
1659627000000|2022-08-04 15:30:00|736.05|728.25|736.62|728.82|737.29|729.49|735.54|727.74|692
1659627300000|2022-08-04 15:35:00|736.73|728.93|734.59|726.79|737.18|729.38|734.57|726.77|714
1659627600000|2022-08-04 15:40:00|734.61|726.81|734.96|727.16|736.02|728.22|734.11|726.31|747
1659627900000|2022-08-04 15:45:00|735.01|727.21|737.9|730.1|737.99|730.19|734.84|727.04|648
1659628200000|2022-08-04 15:50:00|737.91|730.11|739.52|731.72|740.21|732.41|737.75|729.95|632
1659628500000|2022-08-04 15:55:00|739.53|731.73|739.5|731.7|739.91|732.11|738.68|730.88|675
1659628800000|2022-08-04 16:00:00|739.49|731.69|739.71|731.91|740.28|732.48|738.54|730.74|704
1659629100000|2022-08-04 16:05:00|739.73|731.93|741.95|734.15|741.95|734.15|738.63|730.83|667
1659629400000|2022-08-04 16:10:00|741.88|734.08|743.26|735.46|744|736.2|741.78|733.98|638
1659629700000|2022-08-04 16:15:00|743.27|735.47|742.94|735.14|743.3|735.5|742.02|734.22|589
1659630000000|2022-08-04 16:20:00|742.88|735.08|743.45|735.65|743.51|735.71|742.56|734.76|611
1659630300000|2022-08-04 16:25:00|743.46|735.66|741.11|733.31|743.46|735.66|739.9|732.1|565
1659630600000|2022-08-04 16:30:00|741.13|733.33|740.99|733.19|741.72|733.92|740.29|732.49|551
1659630900000|2022-08-04 16:35:00|741.01|733.21|742.08|734.28|742.11|734.31|740.03|732.23|542
1659631200000|2022-08-04 16:40:00|742.07|734.27|738.75|730.95|742.15|734.35|738.12|730.32|444
1659631500000|2022-08-04 16:45:00|738.73|730.93|727.7|719.9|738.94|731.14|727.61|719.81|838
1659631800000|2022-08-04 16:50:00|727.68|719.88|723.43|715.63|729.16|721.36|722.1|714.3|933
1659632100000|2022-08-04 16:55:00|723.47|715.67|725.95|718.15|726.66|718.86|721.72|713.92|852
1659632400000|2022-08-04 17:00:00|726.03|718.23|725.76|717.96|727.05|719.25|724.85|717.05|876
1659632700000|2022-08-04 17:05:00|725.75|717.95|726.28|718.48|728.24|720.44|725.47|717.67|763
1659633000000|2022-08-04 17:10:00|726.23|718.43|727.64|719.84|728.18|720.38|725.77|717.97|667
1659633300000|2022-08-04 17:15:00|727.67|719.87|728.52|720.72|728.86|721.06|727.64|719.84|549
1659633600000|2022-08-04 17:20:00|728.54|720.74|728.37|720.57|728.87|721.07|726.69|718.89|633
1659633900000|2022-08-04 17:25:00|728.33|720.53|730.16|722.36|730.27|722.47|728.16|720.36|538
1659634200000|2022-08-04 17:30:00|730.17|722.37|729.52|721.72|730.34|722.54|729.05|721.25|548
1659634500000|2022-08-04 17:35:00|729.59|721.79|728.91|721.11|729.59|721.79|728.03|720.23|491
1659634800000|2022-08-04 17:40:00|728.93|721.13|728.62|720.82|730.45|722.65|728.12|720.32|514
1659635100000|2022-08-04 17:45:00|728.64|720.84|729.85|722.05|729.89|722.09|728.59|720.79|426
1659635400000|2022-08-04 17:50:00|729.82|722.02|729.95|722.15|730.96|723.16|728.98|721.18|494
1659635700000|2022-08-04 17:55:00|729.93|722.13|730.29|722.49|730.49|722.69|729.64|721.84|429
1659636000000|2022-08-04 18:00:00|730.33|722.53|730.85|723.05|731.5|723.7|730.03|722.23|472
1659636300000|2022-08-04 18:05:00|730.83|723.03|729.05|721.25|731.4|723.6|729.04|721.24|442
1659636600000|2022-08-04 18:10:00|729.01|721.21|726.1|718.3|729.05|721.25|723.87|716.07|874
1659636900000|2022-08-04 18:15:00|726.06|718.26|728.94|721.14|728.94|721.14|725.64|717.84|628
1659637200000|2022-08-04 18:20:00|729.14|721.34|730.28|722.48|730.47|722.67|728.11|720.31|693
1659637500000|2022-08-04 18:25:00|730.3|722.5|732.46|724.66|732.96|725.16|730.13|722.33|653
1659637800000|2022-08-04 18:30:00|732.5|724.7|735.63|727.83|736.81|729.01|732.47|724.67|768
1659638100000|2022-08-04 18:35:00|735.65|727.85|733.75|725.95|735.67|727.87|732.56|724.76|722
1659638400000|2022-08-04 18:40:00|733.74|725.94|729.97|722.17|733.91|726.11|729.31|721.51|679
1659638700000|2022-08-04 18:45:00|729.95|722.15|729.13|721.33|729.97|722.17|727.18|719.38|631
1659639000000|2022-08-04 18:50:00|729.08|721.28|730.63|722.83|730.85|723.05|728.46|720.66|627
1659639300000|2022-08-04 18:55:00|730.64|722.84|731.92|724.12|732.73|724.93|729.43|721.63|621
1659639600000|2022-08-04 19:00:00|731.95|724.15|732.92|725.12|733.05|725.25|730.72|722.92|550
1659639900000|2022-08-04 19:05:00|732.93|725.13|732.84|725.04|732.96|725.16|730.61|722.81|591
1659640200000|2022-08-04 19:10:00|732.83|725.03|735.78|727.98|736.06|728.26|732.47|724.67|604
1659640500000|2022-08-04 19:15:00|735.8|728|735.62|727.82|736.08|728.28|735.41|727.61|601
1659640800000|2022-08-04 19:20:00|735.61|727.81|733.11|725.31|735.62|727.82|733.05|725.25|631
1659641100000|2022-08-04 19:25:00|733|725.2|733.33|725.53|734.04|726.24|732.63|724.83|549
1659641400000|2022-08-04 19:30:00|733.34|725.54|729.66|721.86|733.42|725.62|729.47|721.67|603
1659641700000|2022-08-04 19:35:00|729.62|721.82|728.23|720.43|730.14|722.34|728.2|720.4|706
1659642000000|2022-08-04 19:40:00|728.18|720.38|728.89|721.09|729.43|721.63|727.64|719.84|620
1659642300000|2022-08-04 19:45:00|728.9|721.1|727.61|719.81|729.64|721.84|727.58|719.78|689
1659642600000|2022-08-04 19:50:00|727.58|719.78|730.43|722.63|730.45|722.65|727.58|719.78|692
1659642900000|2022-08-04 19:55:00|730.37|722.57|730.63|722.83|731.5|723.7|729.24|721.44|618
1659643200000|2022-08-04 20:00:00|730.64|722.84|732.18|724.38|732.8|725|730.31|722.51|603
1659643500000|2022-08-04 20:05:00|732.11|724.31|732.78|724.98|733.18|725.38|731.51|723.71|508
1659643800000|2022-08-04 20:10:00|732.79|724.99|731.63|723.83|732.87|725.07|731.49|723.69|401
1659644100000|2022-08-04 20:15:00|731.62|723.82|731.62|723.82|731.86|724.06|730.23|722.43|482
1659644400000|2022-08-04 20:20:00|731.63|723.83|733.23|725.43|733.81|726.01|731.2|723.4|527
1659644700000|2022-08-04 20:25:00|733.16|725.36|733.33|725.53|733.67|725.87|732.79|724.99|351
1659645000000|2022-08-04 20:30:00|733.38|725.58|734.13|726.33|734.17|726.37|732.41|724.61|412
1659645300000|2022-08-04 20:35:00|734.14|726.34|734.91|727.11|735.39|727.59|734.12|726.32|489
1659645600000|2022-08-04 20:40:00|734.9|727.1|734.22|726.42|734.94|727.14|734.19|726.39|420
1659645900000|2022-08-04 20:45:00|734.2|726.4|732.49|724.69|734.69|726.89|732.46|724.66|454
1659646200000|2022-08-04 20:50:00|732.5|724.7|735|727.2|735.17|727.37|731.96|724.16|642
1659646500000|2022-08-04 20:55:00|735.02|727.22|732.93|725.13|735.18|727.38|732.09|724.29|467
1659646800000|2022-08-04 21:00:00|732.92|725.12|734.8|727|735.26|727.46|732.75|724.95|451
1659647100000|2022-08-04 21:05:00|734.81|727.01|734.29|726.49|735.16|727.36|733.76|725.96|371
1659647400000|2022-08-04 21:10:00|734.3|726.5|733.73|725.93|734.54|726.74|733.64|725.84|326
1659647700000|2022-08-04 21:15:00|733.76|725.96|733.49|725.69|734.14|726.34|733.31|725.51|230
1659648000000|2022-08-04 21:20:00|733.48|725.68|733.81|726.01|734.1|726.3|733.46|725.66|222
1659648300000|2022-08-04 21:25:00|733.83|726.03|734.07|726.27|734.19|726.39|733.81|726.01|315
1659648600000|2022-08-04 21:30:00|734.09|726.29|734.6|726.8|734.62|726.82|733.79|725.99|252
1659648900000|2022-08-04 21:35:00|734.61|726.81|734.29|726.49|735.04|727.24|734.23|726.43|346
1659649200000|2022-08-04 21:40:00|734.28|726.48|732.91|725.11|734.29|726.49|732.03|724.23|361
1659649500000|2022-08-04 21:45:00|732.9|725.1|736.14|728.34|736.17|728.37|732.82|725.02|339
1659649800000|2022-08-04 21:50:00|736.13|728.33|733.27|725.47|736.2|728.4|733.03|725.23|442
1659650100000|2022-08-04 21:55:00|733.19|725.39|729.99|722.19|733.28|725.48|729.52|721.72|536
1659650400000|2022-08-04 22:00:00|730.03|722.23|730.83|723.03|731.81|724.01|729.3|721.5|547
1659650700000|2022-08-04 22:05:00|730.7|722.9|732.13|724.33|732.99|725.19|730.7|722.9|526
1659651000000|2022-08-04 22:10:00|732.14|724.34|728.95|721.15|732.37|724.57|728.24|720.44|642
1659651300000|2022-08-04 22:15:00|728.94|721.14|731.04|723.24|732.07|724.27|728.29|720.49|709
1659651600000|2022-08-04 22:20:00|731.03|723.23|734.14|726.34|734.75|726.95|730.87|723.07|698
1659651900000|2022-08-04 22:25:00|734.09|726.29|734.14|726.34|735.38|727.58|733.78|725.98|528
1659652200000|2022-08-04 22:30:00|734.25|726.45|733.67|725.87|735.1|727.3|733.5|725.7|596
1659652500000|2022-08-04 22:35:00|733.68|725.88|735.72|727.92|736.21|728.41|733.23|725.43|531
1659652800000|2022-08-04 22:40:00|735.73|727.93|735.36|727.56|736.63|728.83|734.97|727.17|597
1659653100000|2022-08-04 22:45:00|735.34|727.54|735.32|727.52|735.83|728.03|734.73|726.93|530
1659653400000|2022-08-04 22:50:00|735.26|727.46|735.13|727.33|735.75|727.95|734.86|727.06|462
1659653700000|2022-08-04 22:55:00|735.12|727.32|734.54|726.74|735.13|727.33|733.16|725.36|472
1659654000000|2022-08-04 23:00:00|734.55|726.75|735.82|728.02|736.4|728.6|734.17|726.37|541
1659654300000|2022-08-04 23:05:00|735.83|728.03|735.14|727.34|736.72|728.92|734.5|726.7|524
1659654600000|2022-08-04 23:10:00|735.2|727.4|736.6|728.8|737.41|729.61|735.18|727.38|560
1659654900000|2022-08-04 23:15:00|736.59|728.79|735.29|727.49|737.27|729.47|735.09|727.29|457
1659655200000|2022-08-04 23:20:00|735.31|727.51|735.24|727.44|735.98|728.18|734.98|727.18|504
1659655500000|2022-08-04 23:25:00|735.22|727.42|735.43|727.63|737.23|729.43|735.02|727.22|561
1659655800000|2022-08-04 23:30:00|735.4|727.6|733.64|725.84|735.61|727.81|733.44|725.64|511
1659656100000|2022-08-04 23:35:00|733.67|725.87|735.94|728.14|735.94|728.14|733.43|725.63|518
1659656400000|2022-08-04 23:40:00|735.93|728.13|737.5|729.7|738.04|730.24|735.44|727.64|571
1659656700000|2022-08-04 23:45:00|737.47|729.67|739.17|731.37|739.21|731.41|737.35|729.55|580
1659657000000|2022-08-04 23:50:00|739.13|731.33|740.58|732.78|741.57|733.77|739.07|731.27|596
1659657300000|2022-08-04 23:55:00|740.62|732.82|740.03|732.23|740.63|732.83|738.69|730.89|481
1659657600000|2022-08-05 00:00:00|740.04|732.24|740.5|732.7|741.68|733.88|738.92|731.12|699
1659657900000|2022-08-05 00:05:00|740.51|732.71|742.64|734.84|743.38|735.58|740.37|732.57|722
1659658200000|2022-08-05 00:10:00|742.62|734.82|742.06|734.26|743.03|735.23|740.8|733|675
1659658500000|2022-08-05 00:15:00|742.05|734.25|741.56|733.76|743.33|735.53|740.79|732.99|701
1659658800000|2022-08-05 00:20:00|741.55|733.75|739.4|731.6|741.69|733.89|738.99|731.19|624
1659659100000|2022-08-05 00:25:00|739.42|731.62|740.23|732.43|741.01|733.21|739.37|731.57|457
1659659400000|2022-08-05 00:30:00|740.22|732.42|740.11|732.31|740.77|732.97|739.59|731.79|528
1659659700000|2022-08-05 00:35:00|740.1|732.3|740.34|732.54|740.57|732.77|739.47|731.67|518
1659660000000|2022-08-05 00:40:00|740.35|732.55|742.28|734.48|742.51|734.71|739.88|732.08|650
1659660300000|2022-08-05 00:45:00|742.26|734.46|741.24|733.44|743.1|735.3|740.88|733.08|509
1659660600000|2022-08-05 00:50:00|741.26|733.46|743.06|735.26|743.91|736.11|740.92|733.12|557
1659660900000|2022-08-05 00:55:00|743.07|735.27|740.75|732.95|743.49|735.69|740.6|732.8|471
1659661200000|2022-08-05 01:00:00|740.77|732.97|741.33|733.53|741.96|734.16|740.76|732.96|518
1659661500000|2022-08-05 01:05:00|741.32|733.52|743.54|735.74|744.62|736.82|741.32|733.52|560
1659661800000|2022-08-05 01:10:00|743.53|735.73|743.01|735.21|743.77|735.97|742.51|734.71|471
1659662100000|2022-08-05 01:15:00|743|735.2|741.21|733.41|743|735.2|740.64|732.84|512
1659662400000|2022-08-05 01:20:00|741.19|733.39|741.16|733.36|742.31|734.51|740.72|732.92|408
1659662700000|2022-08-05 01:25:00|741.18|733.38|740.52|732.72|741.38|733.58|740.38|732.58|461
1659663000000|2022-08-05 01:30:00|740.55|732.75|741.45|733.65|742|734.2|739.91|732.11|593
1659663300000|2022-08-05 01:35:00|741.48|733.68|743.15|735.35|743.34|735.54|741.44|733.64|552
1659663600000|2022-08-05 01:40:00|743.18|735.38|745.69|737.89|746.28|738.48|743.15|735.35|639
1659663900000|2022-08-05 01:45:00|745.68|737.88|752.19|744.39|752.19|744.39|745.68|737.88|792
1659664200000|2022-08-05 01:50:00|752.27|744.47|751.46|743.66|752.28|744.48|749.45|741.65|812
1659664500000|2022-08-05 01:55:00|751.49|743.69|751.81|744.01|753.15|745.35|750.49|742.69|743
1659664800000|2022-08-05 02:00:00|751.93|744.13|755.13|747.33|756.21|748.41|751.79|743.99|697
1659665100000|2022-08-05 02:05:00|755.11|747.31|753.71|745.91|755.54|747.74|753.45|745.65|728
1659665400000|2022-08-05 02:10:00|753.7|745.9|752.64|744.84|754.51|746.71|751.9|744.1|696
1659665700000|2022-08-05 02:15:00|752.65|744.85|752.81|745.01|753.92|746.12|752.65|744.85|622
1659666000000|2022-08-05 02:20:00|752.8|745|754.25|746.45|755.14|747.34|752.77|744.97|522
1659666300000|2022-08-05 02:25:00|754.29|746.49|755.97|748.17|756|748.2|754.16|746.36|468
1659666600000|2022-08-05 02:30:00|755.98|748.18|756.43|748.63|757.63|749.83|755.97|748.17|741
1659666900000|2022-08-05 02:35:00|756.45|748.65|757.53|749.73|758.19|750.39|756.04|748.24|618
1659667200000|2022-08-05 02:40:00|757.49|749.69|759.17|751.37|760.07|752.27|756.61|748.81|674
1659667500000|2022-08-05 02:45:00|759.15|751.35|759.78|751.98|759.91|752.11|758.14|750.34|711
1659667800000|2022-08-05 02:50:00|759.79|751.99|759.87|752.07|760.16|752.36|759.15|751.35|631
1659668100000|2022-08-05 02:55:00|759.8|752|761.16|753.36|761.74|753.94|759.6|751.8|588
1659668400000|2022-08-05 03:00:00|761.15|753.35|761.75|753.95|762.3|754.5|760.02|752.22|714
1659668700000|2022-08-05 03:05:00|761.77|753.97|761.22|753.42|762.35|754.55|760.92|753.12|620
1659669000000|2022-08-05 03:10:00|761.27|753.47|759.83|752.03|761.51|753.71|759.82|752.02|606
1659669300000|2022-08-05 03:15:00|759.84|752.04|761.73|753.93|761.78|753.98|759.84|752.04|590
1659669600000|2022-08-05 03:20:00|761.69|753.89|761.4|753.6|761.77|753.97|760.59|752.79|581
1659669900000|2022-08-05 03:25:00|761.41|753.61|762.88|755.08|763.43|755.63|761.38|753.58|660
1659670200000|2022-08-05 03:30:00|762.89|755.09|763.56|755.76|763.82|756.02|762.27|754.47|590
1659670500000|2022-08-05 03:35:00|763.57|755.77|763.86|756.06|764.09|756.29|763.34|755.54|496
1659670800000|2022-08-05 03:40:00|763.87|756.07|764.83|757.03|765.33|757.53|763.85|756.05|508
1659671100000|2022-08-05 03:45:00|764.8|757|765.87|758.07|766.23|758.43|764.71|756.91|419
1659671400000|2022-08-05 03:50:00|765.88|758.08|766.5|758.7|766.65|758.85|765.45|757.65|454
1659671700000|2022-08-05 03:55:00|766.52|758.72|767.23|759.43|767.75|759.95|766.31|758.51|473
1659672000000|2022-08-05 04:00:00|767.27|759.47|769.66|761.86|770.22|762.42|767.27|759.47|548
1659672300000|2022-08-05 04:05:00|769.63|761.83|771.8|764|772.36|764.56|769.36|761.56|567
1659672600000|2022-08-05 04:10:00|771.81|764.01|770.14|762.34|772.88|765.08|769.94|762.14|453
1659672900000|2022-08-05 04:15:00|770.18|762.38|771.43|763.63|771.68|763.88|770.18|762.38|504
1659673200000|2022-08-05 04:20:00|771.4|763.6|771.22|763.42|771.95|764.15|770.16|762.36|469
1659673500000|2022-08-05 04:25:00|771.24|763.44|772.32|764.52|772.63|764.83|771.24|763.44|384
1659673800000|2022-08-05 04:30:00|772.31|764.51|771.77|763.97|772.31|764.51|771.65|763.85|311
1659674100000|2022-08-05 04:35:00|771.8|764|771.27|763.47|772.03|764.23|771.08|763.28|225
1659674400000|2022-08-05 04:40:00|771.28|763.48|771.1|763.3|771.41|763.61|769.93|762.13|377
1659674700000|2022-08-05 04:45:00|771.09|763.29|771.92|764.12|772.23|764.43|770.76|762.96|332
1659675000000|2022-08-05 04:50:00|771.93|764.13|773.16|765.36|773.53|765.73|771.91|764.11|271
1659675300000|2022-08-05 04:55:00|773.17|765.37|772.83|765.03|773.56|765.76|772.43|764.63|391
1659675600000|2022-08-05 05:00:00|772.81|765.01|773.42|765.62|773.64|765.84|772.5|764.7|465
1659675900000|2022-08-05 05:05:00|773.43|765.63|770.45|762.65|773.43|765.63|770.05|762.25|443
1659676200000|2022-08-05 05:10:00|770.44|762.64|768.57|760.77|770.51|762.71|768.35|760.55|492
1659676500000|2022-08-05 05:15:00|768.55|760.75|769.91|762.11|770.28|762.48|768.27|760.47|485
1659676800000|2022-08-05 05:20:00|769.92|762.12|771|763.2|771.39|763.59|769.41|761.61|524
1659677100000|2022-08-05 05:25:00|771.01|763.21|770.92|763.12|771.29|763.49|770.39|762.59|439
1659677400000|2022-08-05 05:30:00|771|763.2|770.7|762.9|772.02|764.22|770.66|762.86|389
1659677700000|2022-08-05 05:35:00|770.68|762.88|769.23|761.43|770.7|762.9|768.91|761.11|330
1659678000000|2022-08-05 05:40:00|769.24|761.44|770.1|762.3|770.12|762.32|768.79|760.99|434
1659678300000|2022-08-05 05:45:00|770.12|762.32|772.54|764.74|772.66|764.86|770.1|762.3|547
1659678600000|2022-08-05 05:50:00|772.55|764.75|774.68|766.88|774.97|767.17|771.77|763.97|509
1659678900000|2022-08-05 05:55:00|774.72|766.92|778.31|770.51|778.32|770.52|774.18|766.38|602
1659679200000|2022-08-05 06:00:00|778.3|770.5|782.85|775.05|783.27|775.47|777.49|769.69|731
1659679500000|2022-08-05 06:05:00|782.91|775.11|779.72|771.92|783.84|776.04|779.65|771.85|869
1659679800000|2022-08-05 06:10:00|779.7|771.9|778.37|770.57|780.04|772.24|776.78|768.98|663
1659680100000|2022-08-05 06:15:00|778.34|770.54|779.51|771.71|780.24|772.44|778.34|770.54|739
1659680400000|2022-08-05 06:20:00|779.38|771.58|781.39|773.59|782.2|774.4|779.17|771.37|597
1659680700000|2022-08-05 06:25:00|781.41|773.61|780.4|772.6|781.47|773.67|779.84|772.04|594
1659681000000|2022-08-05 06:30:00|780.35|772.55|779.78|771.98|780.86|773.06|779.32|771.52|510
1659681300000|2022-08-05 06:35:00|779.74|771.94|778.5|770.7|780.1|772.3|778.45|770.65|425
1659681600000|2022-08-05 06:40:00|778.51|770.71|777.81|770.01|778.68|770.88|777.68|769.88|431
1659681900000|2022-08-05 06:45:00|777.82|770.02|777.51|769.71|778.75|770.95|777.25|769.45|456
1659682200000|2022-08-05 06:50:00|777.48|769.68|777.78|769.98|778.7|770.9|777.48|769.68|455
1659682500000|2022-08-05 06:55:00|777.74|769.94|778.02|770.22|778.13|770.33|776.54|768.74|528
1659682800000|2022-08-05 07:00:00|778|770.2|776.15|768.35|778.14|770.34|775.97|768.17|604
1659683100000|2022-08-05 07:05:00|776.16|768.36|776.02|768.22|776.31|768.51|774.33|766.53|575
1659683400000|2022-08-05 07:10:00|776.01|768.21|775.85|768.05|776.75|768.95|775.05|767.25|581
1659683700000|2022-08-05 07:15:00|775.84|768.04|775.16|767.36|776.13|768.33|774.59|766.79|548
1659684000000|2022-08-05 07:20:00|775.18|767.38|774.38|766.58|775.18|767.38|773.98|766.18|499
1659684300000|2022-08-05 07:25:00|774.34|766.54|773.64|765.84|775.05|767.25|773.58|765.78|403
1659684600000|2022-08-05 07:30:00|773.62|765.82|773.78|765.98|775.21|767.41|773.59|765.79|424
1659684900000|2022-08-05 07:35:00|773.77|765.97|774.71|766.91|774.71|766.91|773.65|765.85|300
1659685200000|2022-08-05 07:40:00|774.77|766.97|775.68|767.88|776.69|768.89|774.77|766.97|423
1659685500000|2022-08-05 07:45:00|775.66|767.86|774.68|766.88|775.72|767.92|774.41|766.61|444
1659685800000|2022-08-05 07:50:00|774.67|766.87|774.74|766.94|774.92|767.12|773.7|765.9|445
1659686100000|2022-08-05 07:55:00|774.73|766.93|774.68|766.88|775.57|767.77|774.49|766.69|422
1659686400000|2022-08-05 08:00:00|774.7|766.9|775.28|767.48|775.89|768.09|774.68|766.88|401
1659686700000|2022-08-05 08:05:00|775.23|767.43|776.27|768.47|777.06|769.26|775.23|767.43|462
1659687000000|2022-08-05 08:10:00|776.28|768.48|776.17|768.37|776.69|768.89|775.82|768.02|310
1659687300000|2022-08-05 08:15:00|776.22|768.42|769.95|762.15|776.5|768.7|769.92|762.12|553
1659687600000|2022-08-05 08:20:00|770.12|762.32|772.88|765.08|773.21|765.41|770.1|762.3|550
1659687900000|2022-08-05 08:25:00|772.84|765.04|771.87|764.07|772.98|765.18|771.68|763.88|455
1659688200000|2022-08-05 08:30:00|771.86|764.06|772.89|765.09|773.23|765.43|771.8|764|443
1659688500000|2022-08-05 08:35:00|772.9|765.1|770.69|762.89|772.9|765.1|769.83|762.03|526
1659688800000|2022-08-05 08:40:00|770.65|762.85|770.48|762.68|771.87|764.07|770.34|762.54|432
1659689100000|2022-08-05 08:45:00|770.42|762.62|769.48|761.68|771.35|763.55|769.46|761.66|443
1659689400000|2022-08-05 08:50:00|769.45|761.65|768.96|761.16|769.91|762.11|768.32|760.52|510
1659689700000|2022-08-05 08:55:00|768.98|761.18|771.56|763.76|771.56|763.76|768.56|760.76|412
1659690000000|2022-08-05 09:00:00|771.52|763.72|773.74|765.94|773.77|765.97|770.82|763.02|395
1659690300000|2022-08-05 09:05:00|773.72|765.92|776.97|769.17|777.04|769.24|773.64|765.84|423
1659690600000|2022-08-05 09:10:00|776.96|769.16|778.4|770.6|779.36|771.56|776.87|769.07|480
1659690900000|2022-08-05 09:15:00|778.41|770.61|779.22|771.42|780.61|772.81|777.98|770.18|649
1659691200000|2022-08-05 09:20:00|779.2|771.4|777.22|769.42|779.28|771.48|776.98|769.18|335
1659691500000|2022-08-05 09:25:00|777.24|769.44|777.15|769.35|777.36|769.56|776.09|768.29|358
1659691800000|2022-08-05 09:30:00|777.18|769.38|779.72|771.92|779.92|772.12|776.23|768.43|535
1659692100000|2022-08-05 09:35:00|779.71|771.91|777.83|770.03|779.71|771.91|777.43|769.63|426
1659692400000|2022-08-05 09:40:00|777.8|770|778.58|770.78|778.6|770.8|776.59|768.79|490
1659692700000|2022-08-05 09:45:00|778.57|770.77|777.37|769.57|778.6|770.8|776.99|769.19|440
1659693000000|2022-08-05 09:50:00|777.38|769.58|777.52|769.72|777.88|770.08|776.91|769.11|489
1659693300000|2022-08-05 09:55:00|777.53|769.73|775.99|768.19|777.87|770.07|775.71|767.91|543
1659693600000|2022-08-05 10:00:00|775.98|768.18|776.34|768.54|776.49|768.69|775.75|767.95|392
1659693900000|2022-08-05 10:05:00|776.33|768.53|778.13|770.33|778.81|771.01|775.2|767.4|510
1659694200000|2022-08-05 10:10:00|778.02|770.22|777.85|770.05|778.91|771.11|777.64|769.84|435
1659694500000|2022-08-05 10:15:00|777.84|770.04|777.34|769.54|777.92|770.12|776.62|768.82|434
1659694800000|2022-08-05 10:20:00|777.31|769.51|778.2|770.4|778.2|770.4|776.99|769.19|403
1659695100000|2022-08-05 10:25:00|778.12|770.32|778.9|771.1|779.39|771.59|777.99|770.19|522
1659695400000|2022-08-05 10:30:00|778.88|771.08|779.5|771.7|779.54|771.74|778.17|770.37|390
1659695700000|2022-08-05 10:35:00|779.35|771.55|778.14|770.34|779.87|772.07|778.06|770.26|473
1659696000000|2022-08-05 10:40:00|778.16|770.36|778.58|770.78|779.62|771.82|777.94|770.14|496
1659696300000|2022-08-05 10:45:00|778.59|770.79|781.31|773.51|781.43|773.63|778.54|770.74|516
1659696600000|2022-08-05 10:50:00|781.29|773.49|781.11|773.31|783.23|775.43|780.92|773.12|632
1659696900000|2022-08-05 10:55:00|781.09|773.29|781.08|773.28|781.12|773.32|777.94|770.14|509
1659697200000|2022-08-05 11:00:00|781.13|773.33|778.81|771.01|781.64|773.84|778.07|770.27|474
1659697500000|2022-08-05 11:05:00|778.79|770.99|779.85|772.05|779.89|772.09|778.07|770.27|442
1659697800000|2022-08-05 11:10:00|779.87|772.07|780.91|773.11|781.94|774.14|778.86|771.06|502
1659698100000|2022-08-05 11:15:00|780.93|773.13|785.02|777.22|785.92|778.12|778.77|770.97|784
1659698400000|2022-08-05 11:20:00|784.99|777.19|782.92|775.12|785.42|777.62|782.47|774.67|849
1659698700000|2022-08-05 11:25:00|782.91|775.11|784.93|777.13|785.38|777.58|782.61|774.81|669
1659699000000|2022-08-05 11:30:00|784.95|777.15|785.05|777.25|785.57|777.77|783.86|776.06|632
1659699300000|2022-08-05 11:35:00|785.03|777.23|784.31|776.51|785.06|777.26|783.69|775.89|572
1659699600000|2022-08-05 11:40:00|784.34|776.54|785.57|777.77|786.93|779.13|783.95|776.15|712
1659699900000|2022-08-05 11:45:00|785.58|777.78|784.32|776.52|787.62|779.82|783.92|776.12|760
1659700200000|2022-08-05 11:50:00|784.31|776.51|784.64|776.84|784.95|777.15|783.76|775.96|614
1659700500000|2022-08-05 11:55:00|784.63|776.83|784.28|776.48|784.67|776.87|782.08|774.28|664
1659700800000|2022-08-05 12:00:00|784.26|776.46|787.47|779.67|788.84|781.04|784.2|776.4|748
1659701100000|2022-08-05 12:05:00|787.42|779.62|786.37|778.57|787.42|779.62|784.11|776.31|713
1659701400000|2022-08-05 12:10:00|786.38|778.58|782.83|775.03|786.58|778.78|781.48|773.68|752
1659701700000|2022-08-05 12:15:00|782.79|774.99|781.7|773.9|783.53|775.73|781.46|773.66|712
1659702000000|2022-08-05 12:20:00|781.68|773.88|781.76|773.96|782.2|774.4|781.17|773.37|652
1659702300000|2022-08-05 12:25:00|781.73|773.93|782.97|775.17|783.25|775.45|780.7|772.9|840
1659702600000|2022-08-05 12:30:00|782.89|775.09|776.54|768.74|782.93|775.13|773.76|765.96|1099
1659702900000|2022-08-05 12:35:00|776.47|768.67|773.16|765.36|777.29|769.49|773.09|765.29|994
1659703200000|2022-08-05 12:40:00|773.15|765.35|772.13|764.33|773.54|765.74|770.85|763.05|984
1659703500000|2022-08-05 12:45:00|772.02|764.22|768.03|760.23|772.07|764.27|767.96|760.16|924
1659703800000|2022-08-05 12:50:00|768.33|760.53|770.93|763.13|772.32|764.52|767.87|760.07|945
1659704100000|2022-08-05 12:55:00|770.89|763.09|772.84|765.04|773.38|765.58|770.62|762.82|827
1659704400000|2022-08-05 13:00:00|772.81|765.01|774.17|766.37|776.51|768.71|772.27|764.47|776
1659704700000|2022-08-05 13:05:00|774.16|766.36|772.11|764.31|775.53|767.73|772.11|764.31|779
1659705000000|2022-08-05 13:10:00|772.16|764.36|769.65|761.85|772.48|764.68|768.08|760.28|835
1659705300000|2022-08-05 13:15:00|769.59|761.79|773.01|765.21|773.34|765.54|769.3|761.5|662
1659705600000|2022-08-05 13:20:00|773.08|765.28|772.16|764.36|773.57|765.77|770.98|763.18|647
1659705900000|2022-08-05 13:25:00|772.17|764.37|772.38|764.58|772.59|764.79|770.94|763.14|644
1659706200000|2022-08-05 13:30:00|772.5|764.7|774.68|766.88|775.22|767.42|771.16|763.36|958
1659706500000|2022-08-05 13:35:00|774.69|766.89|777.62|769.82|777.93|770.13|774.66|766.86|868
1659706800000|2022-08-05 13:40:00|777.66|769.86|776.32|768.52|778.7|770.9|775.26|767.46|798
1659707100000|2022-08-05 13:45:00|776.33|768.53|776.32|768.52|777.05|769.25|774.38|766.58|743
1659707400000|2022-08-05 13:50:00|776.39|768.59|776.4|768.6|777.45|769.65|775.01|767.21|713
1659707700000|2022-08-05 13:55:00|776.38|768.58|777.76|769.96|777.89|770.09|775.2|767.4|763
1659708000000|2022-08-05 14:00:00|777.67|769.87|779.99|772.19|780.23|772.43|776.73|768.93|834
1659708300000|2022-08-05 14:05:00|780.01|772.21|783.27|775.47|783.6|775.8|778.9|771.1|904
1659708600000|2022-08-05 14:10:00|783.26|775.46|787.63|779.83|788.27|780.47|782.39|774.59|900
1659708900000|2022-08-05 14:15:00|787.61|779.81|789.95|782.15|791.17|783.37|787.61|779.81|904
1659709200000|2022-08-05 14:20:00|789.96|782.16|789.52|781.72|793.49|785.69|789.49|781.69|854
1659709500000|2022-08-05 14:25:00|789.51|781.71|786.61|778.81|789.66|781.86|785.71|777.91|827
1659709800000|2022-08-05 14:30:00|786.59|778.79|785.17|777.37|786.85|779.05|784.94|777.14|700
1659710100000|2022-08-05 14:35:00|785.12|777.32|785.45|777.65|785.82|778.02|784.98|777.18|596
1659710400000|2022-08-05 14:40:00|785.46|777.66|785.1|777.3|786.03|778.23|784.74|776.94|637
1659710700000|2022-08-05 14:45:00|785.17|777.37|787.54|779.74|788.78|780.98|785.06|777.26|697
1659711000000|2022-08-05 14:50:00|787.53|779.73|786.01|778.21|787.55|779.75|784.75|776.95|668
1659711300000|2022-08-05 14:55:00|786|778.2|784.29|776.49|786.12|778.32|784.08|776.28|553
1659711600000|2022-08-05 15:00:00|784.27|776.47|784.54|776.74|785.31|777.51|783.77|775.97|655
1659711900000|2022-08-05 15:05:00|784.57|776.77|784.22|776.42|784.6|776.8|782.86|775.06|692
1659712200000|2022-08-05 15:10:00|784.24|776.44|781.11|773.31|784.32|776.52|781.11|773.31|645
1659712500000|2022-08-05 15:15:00|781.13|773.33|780.09|772.29|782.48|774.68|777.68|769.88|755
1659712800000|2022-08-05 15:20:00|780.05|772.25|776.26|768.46|781.1|773.3|776.11|768.31|659
1659713100000|2022-08-05 15:25:00|776.16|768.36|774.27|766.47|777|769.2|774.17|766.37|730
1659713400000|2022-08-05 15:30:00|774.26|766.46|779.26|771.46|779.77|771.97|773.67|765.87|785
1659713700000|2022-08-05 15:35:00|779.27|771.47|778.89|771.09|779.96|772.16|777.35|769.55|625
1659714000000|2022-08-05 15:40:00|778.87|771.07|777.23|769.43|779.59|771.79|776.82|769.02|648
1659714300000|2022-08-05 15:45:00|777.24|769.44|777.89|770.09|778.6|770.8|776.76|768.96|646
1659714600000|2022-08-05 15:50:00|777.95|770.15|779.79|771.99|780.13|772.33|777.74|769.94|567
1659714900000|2022-08-05 15:55:00|779.78|771.98|775.35|767.55|779.94|772.14|775.35|767.55|610
1659715200000|2022-08-05 16:00:00|775.38|767.58|777.72|769.92|778.75|770.95|775.31|767.51|628
1659715500000|2022-08-05 16:05:00|777.65|769.85|771.59|763.79|777.88|770.08|771.14|763.34|663
1659715800000|2022-08-05 16:10:00|771.6|763.8|769.05|761.25|772.72|764.92|767.46|759.66|693
1659716100000|2022-08-05 16:15:00|769.04|761.24|774.51|766.71|774.55|766.75|768.92|761.12|634
1659716400000|2022-08-05 16:20:00|774.5|766.7|771.21|763.41|775.28|767.48|770.72|762.92|562
1659716700000|2022-08-05 16:25:00|771.22|763.42|772.62|764.82|773.07|765.27|771.04|763.24|524
1659717000000|2022-08-05 16:30:00|772.61|764.81|768.41|760.61|772.62|764.82|767.9|760.1|714
1659717300000|2022-08-05 16:35:00|768.36|760.56|768.48|760.68|770.5|762.7|767.73|759.93|685
1659717600000|2022-08-05 16:40:00|768.47|760.67|772.54|764.74|772.56|764.76|768.45|760.65|618
1659717900000|2022-08-05 16:45:00|772.63|764.83|772.41|764.61|774.01|766.21|770.69|762.89|608
1659718200000|2022-08-05 16:50:00|772.4|764.6|773|765.2|773.09|765.29|771.36|763.56|528
1659718500000|2022-08-05 16:55:00|772.99|765.19|773.32|765.52|773.47|765.67|772.63|764.83|445
1659718800000|2022-08-05 17:00:00|773.29|765.49|773.41|765.61|773.43|765.63|771.2|763.4|608
1659719100000|2022-08-05 17:05:00|773.43|765.63|775.17|767.37|776.17|768.37|773.38|765.58|646
1659719400000|2022-08-05 17:10:00|775.16|767.36|775.83|768.03|776.93|769.13|775.06|767.26|590
1659719700000|2022-08-05 17:15:00|775.86|768.06|773.44|765.64|776.37|768.57|772.55|764.75|535
1659720000000|2022-08-05 17:20:00|773.49|765.69|772.11|764.31|773.49|765.69|771.12|763.32|567
1659720300000|2022-08-05 17:25:00|772.08|764.28|771.46|763.66|773.71|765.91|771.3|763.5|565
1659720600000|2022-08-05 17:30:00|771.48|763.68|772.8|765|773.43|765.63|771.39|763.59|479
1659720900000|2022-08-05 17:35:00|772.82|765.02|771.11|763.31|773.53|765.73|770.61|762.81|535
1659721200000|2022-08-05 17:40:00|771.17|763.37|771.36|763.56|772.91|765.11|770.69|762.89|568
1659721500000|2022-08-05 17:45:00|771.3|763.5|769.28|761.48|772.04|764.24|768.96|761.16|668
1659721800000|2022-08-05 17:50:00|769.27|761.47|768.66|760.86|769.56|761.76|768.06|760.26|751
1659722100000|2022-08-05 17:55:00|768.65|760.85|768.69|760.89|769.57|761.77|768.01|760.21|738
1659722400000|2022-08-05 18:00:00|768.68|760.88|770.14|762.34|771.18|763.38|768.12|760.32|646
1659722700000|2022-08-05 18:05:00|770.12|762.32|769.59|761.79|770.74|762.94|769.11|761.31|523
1659723000000|2022-08-05 18:10:00|769.56|761.76|768.47|760.67|770.02|762.22|767.6|759.8|650
1659723300000|2022-08-05 18:15:00|768.44|760.64|769.43|761.63|769.67|761.87|767.7|759.9|566
1659723600000|2022-08-05 18:20:00|769.42|761.62|769.35|761.55|769.84|762.04|768.68|760.88|508
1659723900000|2022-08-05 18:25:00|769.34|761.54|767.31|759.51|769.36|761.56|767.09|759.29|460
1659724200000|2022-08-05 18:30:00|767.32|759.52|768.36|760.56|768.38|760.58|766.56|758.76|558
1659724500000|2022-08-05 18:35:00|768.38|760.58|767.56|759.76|768.54|760.74|766.79|758.99|472
1659724800000|2022-08-05 18:40:00|767.58|759.78|768.27|760.47|768.84|761.04|767.21|759.41|523
1659725100000|2022-08-05 18:45:00|768.29|760.49|767.46|759.66|768.7|760.9|767.44|759.64|354
1659725400000|2022-08-05 18:50:00|767.37|759.57|766.33|758.53|767.83|760.03|765.48|757.68|568
1659725700000|2022-08-05 18:55:00|766.36|758.56|765.6|757.8|766.41|758.61|763|755.2|648
1659726000000|2022-08-05 19:00:00|765.61|757.81|765.94|758.14|767.36|759.56|765.56|757.76|552
1659726300000|2022-08-05 19:05:00|766.15|758.35|766.42|758.62|766.85|759.05|765.29|757.49|585
1659726600000|2022-08-05 19:10:00|766.44|758.64|768.7|760.9|769.32|761.52|766.33|758.53|685
1659726900000|2022-08-05 19:15:00|768.74|760.94|769.07|761.27|769.97|762.17|768.41|760.61|567
1659727200000|2022-08-05 19:20:00|769.09|761.29|767.71|759.91|769.33|761.53|767.12|759.32|539
1659727500000|2022-08-05 19:25:00|767.72|759.92|767.11|759.31|768.05|760.25|766.66|758.86|475
1659727800000|2022-08-05 19:30:00|767.12|759.32|767.21|759.41|767.64|759.84|766.56|758.76|406
1659728100000|2022-08-05 19:35:00|767.22|759.42|767.55|759.75|768.32|760.52|767.02|759.22|538
1659728400000|2022-08-05 19:40:00|767.54|759.74|767.83|760.03|768.57|760.77|766.07|758.27|542
1659728700000|2022-08-05 19:45:00|767.81|760.01|768.16|760.36|769.19|761.39|767.78|759.98|551
1659729000000|2022-08-05 19:50:00|768.18|760.38|768.61|760.81|769.35|761.55|768.16|760.36|506
1659729300000|2022-08-05 19:55:00|768.59|760.79|768.31|760.51|768.84|761.04|767.93|760.13|494
1659729600000|2022-08-05 20:00:00|768.28|760.48|767.83|760.03|769.58|761.78|767.77|759.97|466
1659729900000|2022-08-05 20:05:00|767.86|760.06|766.64|758.84|768.32|760.52|765.95|758.15|578
1659730200000|2022-08-05 20:10:00|766.62|758.82|768.21|760.41|768.21|760.41|766.4|758.6|455
1659730500000|2022-08-05 20:15:00|768.12|760.32|770.19|762.39|771.11|763.31|767.94|760.14|474
1659730800000|2022-08-05 20:20:00|770.18|762.38|770.91|763.11|770.97|763.17|769.74|761.94|294
1659731100000|2022-08-05 20:25:00|770.92|763.12|771.55|763.75|771.68|763.88|770.58|762.78|276
1659731400000|2022-08-05 20:30:00|771.52|763.72|771.14|763.34|772.09|764.29|770.66|762.86|420
1659731700000|2022-08-05 20:35:00|771.19|763.39|771.31|763.51|771.43|763.63|770.02|762.22|285
1659732000000|2022-08-05 20:40:00|771.32|763.52|771.16|763.36|771.39|763.59|770.73|762.93|335
1659732300000|2022-08-05 20:45:00|771.15|763.35|771.97|764.17|773.29|765.49|770.82|763.02|455
1659732600000|2022-08-05 20:50:00|771.88|764.08|771.93|764.13|773.08|765.28|771.72|763.92|420
1659732900000|2022-08-05 20:55:00|771.89|764.09|771.61|763.81|772.11|764.31|771.01|763.21|261
1659769200000|2022-08-06 07:00:00|786.75|778.95|788.56|780.76|788.56|780.76|786.3|778.5|463
1659769500000|2022-08-06 07:05:00|788.54|780.74|790.29|782.49|790.79|782.99|788.48|780.68|330
1659769800000|2022-08-06 07:10:00|790.31|782.51|789.91|782.11|790.86|783.06|789.71|781.91|355
1659770100000|2022-08-06 07:15:00|789.9|782.1|791.7|783.9|791.86|784.06|789.89|782.09|407
1659770400000|2022-08-06 07:20:00|791.86|784.06|793.31|785.51|793.5|785.7|791.74|783.94|303
1659770700000|2022-08-06 07:25:00|793.42|785.62|794.5|786.7|795.94|788.14|793.21|785.41|450
1659771000000|2022-08-06 07:30:00|794.51|786.71|800.82|793.02|801.04|793.24|794.44|786.64|534
1659771300000|2022-08-06 07:35:00|800.8|793|801|793.2|801.48|793.68|799.54|791.74|374
1659771600000|2022-08-06 07:40:00|800.99|793.19|800.22|792.42|800.99|793.19|799.17|791.37|280
1659771900000|2022-08-06 07:45:00|800.17|792.37|800.83|793.03|801.48|793.68|800.11|792.31|275
1659772200000|2022-08-06 07:50:00|800.82|793.02|797.65|789.85|800.83|793.03|796.38|788.58|442
1659772500000|2022-08-06 07:55:00|797.64|789.84|798.59|790.79|798.59|790.79|796.71|788.91|325
1659772800000|2022-08-06 08:00:00|798.6|790.8|799.93|792.13|800.35|792.55|798.6|790.8|523
1659773100000|2022-08-06 08:05:00|799.91|792.11|803.25|795.45|803.31|795.51|799.91|792.11|445
1659773400000|2022-08-06 08:10:00|803.26|795.46|803.03|795.23|803.29|795.49|802.49|794.69|350
1659773700000|2022-08-06 08:15:00|803|795.2|803.48|795.68|803.62|795.82|803|795.2|327
1659774000000|2022-08-06 08:20:00|803.5|795.7|802.08|794.28|803.5|795.7|801.97|794.17|468
1659774300000|2022-08-06 08:25:00|802.09|794.29|801.48|793.68|802.69|794.89|801.36|793.56|445
1659774600000|2022-08-06 08:30:00|801.52|793.72|798.65|790.85|801.61|793.81|798.65|790.85|444
1659774900000|2022-08-06 08:35:00|798.66|790.86|800.88|793.08|800.99|793.19|798.66|790.86|691
1659775200000|2022-08-06 08:40:00|800.86|793.06|800.13|792.33|800.89|793.09|800.09|792.29|295
1659775500000|2022-08-06 08:45:00|800.1|792.3|799.9|792.1|800.14|792.34|798.99|791.19|350
1659775800000|2022-08-06 08:50:00|799.83|792.03|800.99|793.19|801.39|793.59|799.55|791.75|459
1659776100000|2022-08-06 08:55:00|801|793.2|800.41|792.61|801.04|793.24|800.08|792.28|417
1659776400000|2022-08-06 09:00:00|800.42|792.62|800.61|792.81|800.8|793|799.84|792.04|380
1659776700000|2022-08-06 09:05:00|800.54|792.74|800.31|792.51|800.97|793.17|800.24|792.44|319
1659777000000|2022-08-06 09:10:00|800.3|792.5|799.74|791.94|800.37|792.57|797.98|790.18|482
1659777300000|2022-08-06 09:15:00|799.81|792.01|800.65|792.85|801.4|793.6|799.79|791.99|424
1659777600000|2022-08-06 09:20:00|800.6|792.8|800.44|792.64|800.81|793.01|799.82|792.02|405
1659777900000|2022-08-06 09:25:00|800.45|792.65|800.36|792.56|800.59|792.79|799.79|791.99|284
1659778200000|2022-08-06 09:30:00|800.38|792.58|801.28|793.48|801.37|793.57|799.96|792.16|314
1659778500000|2022-08-06 09:35:00|801.26|793.46|808.85|801.05|808.88|801.08|801|793.2|558
1659778800000|2022-08-06 09:40:00|808.84|801.04|811.13|803.33|811.64|803.84|807.46|799.66|536
1659779100000|2022-08-06 09:45:00|811.14|803.34|809.77|801.97|814.73|806.93|808.79|800.99|638
1659779400000|2022-08-06 09:50:00|809.8|802|806.17|798.37|809.82|802.02|806.01|798.21|551
1659779700000|2022-08-06 09:55:00|806.14|798.34|806.57|798.77|807.34|799.54|805.61|797.81|319
1659780000000|2022-08-06 10:00:00|806.51|798.71|807.62|799.82|807.62|799.82|806.41|798.61|289
1659780300000|2022-08-06 10:05:00|807.57|799.77|806.4|798.6|810.57|802.77|806.27|798.47|489
1659780600000|2022-08-06 10:10:00|806.41|798.61|804.68|796.88|806.59|798.79|803.77|795.97|474
1659780900000|2022-08-06 10:15:00|804.7|796.9|806.39|798.59|807.01|799.21|804.63|796.83|428
1659781200000|2022-08-06 10:20:00|806.35|798.55|804.89|797.09|806.81|799.01|803.82|796.02|426
1659781500000|2022-08-06 10:25:00|804.86|797.06|806.41|798.61|806.55|798.75|804.84|797.04|420
1659781800000|2022-08-06 10:30:00|806.48|798.68|806.41|798.61|806.65|798.85|805.48|797.68|373
1659782100000|2022-08-06 10:35:00|806.5|798.7|807.7|799.9|808.43|800.63|806.04|798.24|413
1659782400000|2022-08-06 10:40:00|807.71|799.91|806.72|798.92|807.8|800|806.34|798.54|318
1659782700000|2022-08-06 10:45:00|806.86|799.06|805.89|798.09|806.86|799.06|804.83|797.03|343
1659783000000|2022-08-06 10:50:00|805.85|798.05|804.4|796.6|806.22|798.42|804.3|796.5|326
1659783300000|2022-08-06 10:55:00|804.39|796.59|800.58|792.78|804.52|796.72|799.27|791.47|527
1659783600000|2022-08-06 11:00:00|800.57|792.77|801.2|793.4|801.51|793.71|800.52|792.72|296
1659783900000|2022-08-06 11:05:00|801.18|793.38|800.24|792.44|801.25|793.45|799.6|791.8|371
1659784200000|2022-08-06 11:10:00|800.25|792.45|800.45|792.65|800.56|792.76|799.86|792.06|271
1659784500000|2022-08-06 11:15:00|800.47|792.67|801.63|793.83|801.63|793.83|799.54|791.74|369
1659784800000|2022-08-06 11:20:00|801.61|793.81|800.11|792.31|801.76|793.96|800.11|792.31|245
1659785100000|2022-08-06 11:25:00|800.13|792.33|800.19|792.39|800.38|792.58|799.77|791.97|355
1659785400000|2022-08-06 11:30:00|800.17|792.37|797.07|789.27|800.99|793.19|797.07|789.27|360
1659785700000|2022-08-06 11:35:00|797.13|789.33|798.35|790.55|798.8|791|797.04|789.24|278
1659786000000|2022-08-06 11:40:00|798.36|790.56|798.82|791.02|799.58|791.78|798.17|790.37|315
1659786300000|2022-08-06 11:45:00|798.79|790.99|797.74|789.94|798.79|790.99|796.77|788.97|315
1659786600000|2022-08-06 11:50:00|797.65|789.85|795.91|788.11|797.73|789.93|795.63|787.83|343
1659786900000|2022-08-06 11:55:00|795.9|788.1|796.52|788.72|796.67|788.87|795.9|788.1|319
1659787200000|2022-08-06 12:00:00|796.54|788.74|797.97|790.17|799.6|791.8|796.54|788.74|386
1659787500000|2022-08-06 12:05:00|797.95|790.15|799.04|791.24|800.02|792.22|797.85|790.05|384
1659787800000|2022-08-06 12:10:00|799.02|791.22|800.2|792.4|800.51|792.71|798.83|791.03|370
1659788100000|2022-08-06 12:15:00|800.26|792.46|797.28|789.48|800.27|792.47|797.28|789.48|477
1659788400000|2022-08-06 12:20:00|797.27|789.47|798.29|790.49|798.87|791.07|797.27|789.47|337
1659788700000|2022-08-06 12:25:00|798.32|790.52|799.12|791.32|799.49|791.69|798.19|790.39|325
1659789000000|2022-08-06 12:30:00|799.09|791.29|798.69|790.89|800.1|792.3|798.68|790.88|352
1659789300000|2022-08-06 12:35:00|798.72|790.92|799.38|791.58|800.05|792.25|798.25|790.45|267
1659789600000|2022-08-06 12:40:00|799.31|791.51|798.27|790.47|799.62|791.82|798.17|790.37|306
1659789900000|2022-08-06 12:45:00|798.25|790.45|797.47|789.67|798.25|790.45|796.36|788.56|356
1659790200000|2022-08-06 12:50:00|797.46|789.66|798.82|791.02|800.31|792.51|797.45|789.65|323
1659790500000|2022-08-06 12:55:00|798.83|791.03|798.11|790.31|799.17|791.37|798.09|790.29|329
1659790800000|2022-08-06 13:00:00|798.13|790.33|799.49|791.69|799.5|791.7|797.4|789.6|346
1659791100000|2022-08-06 13:05:00|799.55|791.75|800.43|792.63|801.05|793.25|799.43|791.63|494
1659791400000|2022-08-06 13:10:00|800.48|792.68|801.14|793.34|801.78|793.98|800.3|792.5|401
1659791700000|2022-08-06 13:15:00|801.15|793.35|800.97|793.17|801.26|793.46|800.34|792.54|394
1659792000000|2022-08-06 13:20:00|801|793.2|799.09|791.29|801.02|793.22|798.57|790.77|381
1659792300000|2022-08-06 13:25:00|799.08|791.28|799.15|791.35|800.36|792.56|799.03|791.23|337
1659792600000|2022-08-06 13:30:00|799.14|791.34|799.9|792.1|800.16|792.36|798.34|790.54|452
1659792900000|2022-08-06 13:35:00|799.89|792.09|799.64|791.84|800.48|792.68|799|791.2|298
1659793200000|2022-08-06 13:40:00|799.63|791.83|800.46|792.66|800.46|792.66|799.25|791.45|266
1659793500000|2022-08-06 13:45:00|800.56|792.76|799.42|791.62|800.86|793.06|799.25|791.45|236
1659793800000|2022-08-06 13:50:00|799.4|791.6|798.26|790.46|799.74|791.94|797.63|789.83|367
1659794100000|2022-08-06 13:55:00|798.27|790.47|798.17|790.37|798.66|790.86|797.89|790.09|265
1659794400000|2022-08-06 14:00:00|798.15|790.35|798.12|790.32|799.55|791.75|798.11|790.31|347
1659794700000|2022-08-06 14:05:00|798.13|790.33|794.68|786.88|798.59|790.79|794.52|786.72|408
1659795000000|2022-08-06 14:10:00|794.7|786.9|796.89|789.09|796.89|789.09|794.64|786.84|466
1659795300000|2022-08-06 14:15:00|796.88|789.08|794.96|787.16|797.22|789.42|794.96|787.16|345
1659795600000|2022-08-06 14:20:00|794.92|787.12|795.59|787.79|796.64|788.84|794.69|786.89|379
1659795900000|2022-08-06 14:25:00|795.6|787.8|796.71|788.91|796.93|789.13|795.59|787.79|340
1659796200000|2022-08-06 14:30:00|796.7|788.9|795.25|787.45|796.81|789.01|795.2|787.4|329
1659796500000|2022-08-06 14:35:00|795.21|787.41|795.21|787.41|795.36|787.56|794.8|787|238
1659796800000|2022-08-06 14:40:00|795.2|787.4|797.73|789.93|798.43|790.63|794.95|787.15|380
1659797100000|2022-08-06 14:45:00|797.7|789.9|797.12|789.32|798.41|790.61|796.99|789.19|317
1659797400000|2022-08-06 14:50:00|797.19|789.39|797.37|789.57|797.72|789.92|796.65|788.85|281
1659797700000|2022-08-06 14:55:00|797.39|789.59|797.96|790.16|798.59|790.79|797.24|789.44|404
1659798000000|2022-08-06 15:00:00|797.95|790.15|795.17|787.37|798.15|790.35|794.83|787.03|428
1659798300000|2022-08-06 15:05:00|795.19|787.39|795.68|787.88|795.75|787.95|794.99|787.19|370
1659798600000|2022-08-06 15:10:00|795.62|787.82|795.37|787.57|796.12|788.32|795.29|787.49|314
1659798900000|2022-08-06 15:15:00|795.32|787.52|794.53|786.73|795.33|787.53|793.48|785.68|423
1659799200000|2022-08-06 15:20:00|794.51|786.71|793.79|785.99|795.02|787.22|793.66|785.86|264
1659799500000|2022-08-06 15:25:00|793.76|785.96|792.62|784.82|794.24|786.44|792.18|784.38|333
1659799800000|2022-08-06 15:30:00|792.6|784.8|791.7|783.9|792.66|784.86|791.38|783.58|398
1659800100000|2022-08-06 15:35:00|791.69|783.89|791.7|783.9|792.2|784.4|790.67|782.87|420
1659800400000|2022-08-06 15:40:00|791.71|783.91|791.46|783.66|792.05|784.25|791.23|783.43|210
1659800700000|2022-08-06 15:45:00|791.48|783.68|791.63|783.83|791.74|783.94|790.65|782.85|252
1659801000000|2022-08-06 15:50:00|791.64|783.84|792.27|784.47|792.74|784.94|791.07|783.27|337
1659801300000|2022-08-06 15:55:00|792.25|784.45|791.94|784.14|792.53|784.73|791.81|784.01|235
1659801600000|2022-08-06 16:00:00|791.93|784.13|790.81|783.01|791.97|784.17|790.36|782.56|280
1659801900000|2022-08-06 16:05:00|790.73|782.93|790.3|782.5|790.79|782.99|788.34|780.54|394
1659802200000|2022-08-06 16:10:00|790.31|782.51|791.34|783.54|792.84|785.04|790.31|782.51|440
1659802500000|2022-08-06 16:15:00|791.32|783.52|792.56|784.76|793.15|785.35|790.99|783.19|407
1659802800000|2022-08-06 16:20:00|792.55|784.75|791.23|783.43|792.57|784.77|790.9|783.1|373
1659803100000|2022-08-06 16:25:00|791.26|783.46|791.3|783.5|791.94|784.14|791.1|783.3|338
1659803400000|2022-08-06 16:30:00|791.29|783.49|791.45|783.65|792.39|784.59|790.87|783.07|408
1659803700000|2022-08-06 16:35:00|791.47|783.67|791.24|783.44|791.77|783.97|791.09|783.29|361
1659804000000|2022-08-06 16:40:00|791.22|783.42|790.87|783.07|791.72|783.92|790.69|782.89|285
1659804300000|2022-08-06 16:45:00|790.86|783.06|791.3|783.5|791.34|783.54|790.52|782.72|250
1659804600000|2022-08-06 16:50:00|791.32|783.52|789.68|781.88|791.32|783.52|789.43|781.63|323
1659804900000|2022-08-06 16:55:00|789.69|781.89|785.14|777.34|789.93|782.13|784.44|776.64|527
1659805200000|2022-08-06 17:00:00|785.12|777.32|779.06|771.26|785.12|777.32|778.14|770.34|844
1659805500000|2022-08-06 17:05:00|779.05|771.25|780.97|773.17|782.06|774.26|777.61|769.81|763
1659805800000|2022-08-06 17:10:00|780.96|773.16|781.88|774.08|782.66|774.86|780.43|772.63|593
1659806100000|2022-08-06 17:15:00|781.9|774.1|788.31|780.51|788.31|780.51|781.2|773.4|654
1659806400000|2022-08-06 17:20:00|788.34|780.54|786.23|778.43|789.05|781.25|785.81|778.01|654
1659806700000|2022-08-06 17:25:00|786.24|778.44|788.01|780.21|788.17|780.37|786.23|778.43|403
1659807000000|2022-08-06 17:30:00|788|780.2|791.33|783.53|791.33|783.53|787.88|780.08|414
1659807300000|2022-08-06 17:35:00|791.34|783.54|788.19|780.39|791.37|783.57|788.16|780.36|506
1659807600000|2022-08-06 17:40:00|788.2|780.4|789.84|782.04|790.33|782.53|788.19|780.39|486
1659807900000|2022-08-06 17:45:00|789.85|782.05|790.26|782.46|791.3|783.5|789.74|781.94|460
1659808200000|2022-08-06 17:50:00|790.27|782.47|789.06|781.26|790.46|782.66|788.54|780.74|483
1659808500000|2022-08-06 17:55:00|789.08|781.28|787.34|779.54|789.08|781.28|786.41|778.61|470
1659808800000|2022-08-06 18:00:00|787.29|779.49|786.45|778.65|787.34|779.54|785.59|777.79|440
1659809100000|2022-08-06 18:05:00|786.43|778.63|787.65|779.85|787.72|779.92|785.68|777.88|517
1659809400000|2022-08-06 18:10:00|787.59|779.79|788.08|780.28|788.15|780.35|787.43|779.63|266
1659809700000|2022-08-06 18:15:00|788.05|780.25|790.92|783.12|790.92|783.12|787.63|779.83|381
1659810000000|2022-08-06 18:20:00|790.93|783.13|791.07|783.27|791.58|783.78|790.7|782.9|394
1659810300000|2022-08-06 18:25:00|791.04|783.24|789.05|781.25|791.21|783.41|788.9|781.1|384
1659810600000|2022-08-06 18:30:00|789.03|781.23|789.32|781.52|789.75|781.95|788.62|780.82|343
1659810900000|2022-08-06 18:35:00|789.34|781.54|789.73|781.93|789.84|782.04|788.87|781.07|298
1659811200000|2022-08-06 18:40:00|789.71|781.91|790.45|782.65|791.08|783.28|789.66|781.86|486
1659811500000|2022-08-06 18:45:00|790.44|782.64|790.86|783.06|791.19|783.39|789.93|782.13|467
1659811800000|2022-08-06 18:50:00|790.88|783.08|789.18|781.38|790.98|783.18|788.72|780.92|307
1659812100000|2022-08-06 18:55:00|789.2|781.4|788.98|781.18|790.15|782.35|788.73|780.93|350
1659812400000|2022-08-06 19:00:00|788.94|781.14|789.21|781.41|789.76|781.96|788.94|781.14|273
1659812700000|2022-08-06 19:05:00|789.22|781.42|789.39|781.59|790|782.2|789.21|781.41|250
1659813000000|2022-08-06 19:10:00|789.43|781.63|788.37|780.57|789.63|781.83|787.48|779.68|342
1659813300000|2022-08-06 19:15:00|788.35|780.55|786.47|778.67|788.67|780.87|785.77|777.97|287
1659813600000|2022-08-06 19:20:00|786.46|778.66|789.22|781.42|789.46|781.66|785.62|777.82|437
1659813900000|2022-08-06 19:25:00|789.23|781.43|788.36|780.56|789.23|781.43|788.27|780.47|263
1659814200000|2022-08-06 19:30:00|788.37|780.57|788.12|780.32|788.85|781.05|787.62|779.82|389
1659814500000|2022-08-06 19:35:00|788.1|780.3|787.75|779.95|788.62|780.82|787.24|779.44|267
1659814800000|2022-08-06 19:40:00|787.73|779.93|788.49|780.69|789.22|781.42|787.44|779.64|306
1659815100000|2022-08-06 19:45:00|788.46|780.66|787.82|780.02|788.52|780.72|787.26|779.46|297
1659815400000|2022-08-06 19:50:00|787.85|780.05|788.83|781.03|789.5|781.7|787.85|780.05|295
1659815700000|2022-08-06 19:55:00|788.82|781.02|788.85|781.05|789.69|781.89|788.65|780.85|237
1659816000000|2022-08-06 20:00:00|788.83|781.03|787.85|780.05|790.11|782.31|787.76|779.96|418
1659816300000|2022-08-06 20:05:00|787.87|780.07|787|779.2|787.93|780.13|786.81|779.01|200
1659816600000|2022-08-06 20:10:00|786.99|779.19|786.91|779.11|787.9|780.1|786.74|778.94|362
1659816900000|2022-08-06 20:15:00|786.93|779.13|785.41|777.61|787.22|779.42|785.17|777.37|435
1659817200000|2022-08-06 20:20:00|785.42|777.62|787.74|779.94|788.22|780.42|785.35|777.55|387
1659817500000|2022-08-06 20:25:00|787.73|779.93|786.26|778.46|787.78|779.98|785.61|777.81|335
1659817800000|2022-08-06 20:30:00|786.25|778.45|786.55|778.75|786.76|778.96|785.79|777.99|291
1659818100000|2022-08-06 20:35:00|786.57|778.77|786.53|778.73|786.78|778.98|785.96|778.16|292
1659818400000|2022-08-06 20:40:00|786.54|778.74|786.72|778.92|788.58|780.78|786.35|778.55|406
1659818700000|2022-08-06 20:45:00|786.71|778.91|787.07|779.27|787.14|779.34|786.24|778.44|309
1659819000000|2022-08-06 20:50:00|787.16|779.36|788.5|780.7|788.95|781.15|786.81|779.01|400
1659819300000|2022-08-06 20:55:00|788.49|780.69|788.7|780.9|789.16|781.36|788.35|780.55|375
1659819600000|2022-08-06 21:00:00|788.71|780.91|789.58|781.78|789.68|781.88|788.69|780.89|252
1659819900000|2022-08-06 21:05:00|789.59|781.79|790.09|782.29|790.76|782.96|789.59|781.79|373
1659820200000|2022-08-06 21:10:00|790.08|782.28|790.26|782.46|790.92|783.12|789.91|782.11|343
1659820500000|2022-08-06 21:15:00|790.27|782.47|789.74|781.94|790.31|782.51|789.54|781.74|172
1659820800000|2022-08-06 21:20:00|789.73|781.93|789.48|781.68|789.81|782.01|789.35|781.55|160
1659821100000|2022-08-06 21:25:00|789.49|781.69|789.58|781.78|789.59|781.79|789.42|781.62|282
1659821400000|2022-08-06 21:30:00|789.59|781.79|789.76|781.96|789.86|782.06|789.58|781.78|197
1659821700000|2022-08-06 21:35:00|789.78|781.98|789.6|781.8|789.81|782.01|789.59|781.79|260
1659822000000|2022-08-06 21:40:00|789.61|781.81|790.37|782.57|790.37|782.57|789.58|781.78|254
1659822300000|2022-08-06 21:45:00|790.39|782.59|790.9|783.1|790.9|783.1|790.24|782.44|294
1659822600000|2022-08-06 21:50:00|790.89|783.09|791.9|784.1|791.92|784.12|790.87|783.07|401
1659822900000|2022-08-06 21:55:00|791.89|784.09|791.17|783.37|791.94|784.14|791.13|783.33|267
1659823200000|2022-08-06 22:00:00|791.16|783.36|792.15|784.35|792.87|785.07|789.86|782.06|370
1659823500000|2022-08-06 22:05:00|792.06|784.26|789.7|781.9|792.09|784.29|789.25|781.45|421
1659823800000|2022-08-06 22:10:00|789.69|781.89|790.16|782.36|791.01|783.21|789.6|781.8|350
1659824100000|2022-08-06 22:15:00|790.13|782.33|789.39|781.59|790.17|782.37|789.3|781.5|310
1659824400000|2022-08-06 22:20:00|789.41|781.61|789.45|781.65|790.32|782.52|789.37|781.57|351
1659824700000|2022-08-06 22:25:00|789.44|781.64|789.72|781.92|790.07|782.27|789.32|781.52|319
1659825000000|2022-08-06 22:30:00|789.73|781.93|789.3|781.5|789.86|782.06|789.19|781.39|232
1659825300000|2022-08-06 22:35:00|789.27|781.47|790.32|782.52|790.4|782.6|789.24|781.44|305
1659825600000|2022-08-06 22:40:00|790.35|782.55|790.71|782.91|790.78|782.98|790.11|782.31|254
1659825900000|2022-08-06 22:45:00|790.73|782.93|791.8|784|791.85|784.05|790.38|782.58|416
1659826200000|2022-08-06 22:50:00|791.77|783.97|791.78|783.98|792.09|784.29|790.71|782.91|388
1659826500000|2022-08-06 22:55:00|791.72|783.92|791.63|783.83|792.82|785.02|790.8|783|427
1659826800000|2022-08-06 23:00:00|791.61|783.81|790.15|782.35|791.61|783.81|789.35|781.55|380
1659827100000|2022-08-06 23:05:00|790.13|782.33|791.46|783.66|791.49|783.69|789.7|781.9|307
1659827400000|2022-08-06 23:10:00|791.47|783.67|792.1|784.3|793.68|785.88|791.45|783.65|453
1659827700000|2022-08-06 23:15:00|792.11|784.31|785.93|778.13|792.2|784.4|785.39|777.59|500
1659828000000|2022-08-06 23:20:00|785.92|778.12|779.96|772.16|785.93|778.13|779.42|771.62|806
1659828300000|2022-08-06 23:25:00|780.01|772.21|782.43|774.63|782.92|775.12|779.29|771.49|626
1659828600000|2022-08-06 23:30:00|782.39|774.59|781.7|773.9|783.2|775.4|780.76|772.96|571
1659828900000|2022-08-06 23:35:00|781.69|773.89|786.72|778.92|786.83|779.03|781|773.2|594
1659829200000|2022-08-06 23:40:00|786.73|778.93|784.94|777.14|787.15|779.35|784.65|776.85|552
1659829500000|2022-08-06 23:45:00|784.95|777.15|785.54|777.74|785.64|777.84|784.45|776.65|520
1659829800000|2022-08-06 23:50:00|785.46|777.66|783.99|776.19|786.51|778.71|783.49|775.69|610
1659830100000|2022-08-06 23:55:00|783.98|776.18|783.4|775.6|784.3|776.5|782.73|774.93|568
1659830400000|2022-08-07 00:00:00|783.35|775.55|781.76|773.96|783.76|775.96|780.8|773|691
1659830700000|2022-08-07 00:05:00|781.75|773.95|786.36|778.56|786.36|778.56|781.4|773.6|569
1659831000000|2022-08-07 00:10:00|786.39|778.59|784.16|776.36|786.98|779.18|783.94|776.14|534
1659831300000|2022-08-07 00:15:00|784.23|776.43|784.09|776.29|786.21|778.41|784|776.2|455
1659831600000|2022-08-07 00:20:00|784.06|776.26|783.67|775.87|784.33|776.53|783.35|775.55|499
1659831900000|2022-08-07 00:25:00|783.73|775.93|785.7|777.9|785.75|777.95|783.29|775.49|486
1659832200000|2022-08-07 00:30:00|785.68|777.88|787.88|780.08|788.44|780.64|785.6|777.8|452
1659832500000|2022-08-07 00:35:00|787.87|780.07|788.15|780.35|788.7|780.9|787.08|779.28|443
1659832800000|2022-08-07 00:40:00|788.14|780.34|789.45|781.65|789.54|781.74|787.83|780.03|293
1659833100000|2022-08-07 00:45:00|789.43|781.63|787.66|779.86|789.45|781.65|787.3|779.5|481
1659833400000|2022-08-07 00:50:00|787.65|779.85|777.17|769.37|788.19|780.39|774.3|766.5|650
1659833700000|2022-08-07 00:55:00|777.06|769.26|772.67|764.87|777.06|769.26|769.72|761.92|887
1659834000000|2022-08-07 01:00:00|772.68|764.88|772.99|765.19|774.65|766.85|770.33|762.53|854
1659834300000|2022-08-07 01:05:00|772.97|765.17|773.12|765.32|775.98|768.18|772.32|764.52|704
1659834600000|2022-08-07 01:10:00|773.11|765.31|773.86|766.06|774.39|766.59|772.71|764.91|630
1659834900000|2022-08-07 01:15:00|773.87|766.07|775.58|767.78|775.72|767.92|773.78|765.98|507
1659835200000|2022-08-07 01:20:00|775.53|767.73|774.48|766.68|775.61|767.81|773.28|765.48|550
1659835500000|2022-08-07 01:25:00|774.51|766.71|775.42|767.62|775.94|768.14|774.49|766.69|385
1659835800000|2022-08-07 01:30:00|775.58|767.78|776.9|769.1|777.58|769.78|775.58|767.78|482
1659836100000|2022-08-07 01:35:00|776.92|769.12|776.84|769.04|779.01|771.21|776.59|768.79|421
1659836400000|2022-08-07 01:40:00|776.85|769.05|776.38|768.58|777.8|770|775.54|767.74|468
1659836700000|2022-08-07 01:45:00|776.36|768.56|776.54|768.74|776.98|769.18|775.85|768.05|339
1659837000000|2022-08-07 01:50:00|776.6|768.8|776.08|768.28|776.6|768.8|775.72|767.92|368
1659837300000|2022-08-07 01:55:00|776.07|768.27|776.14|768.34|776.37|768.57|775.59|767.79|363
1659837600000|2022-08-07 02:00:00|776.1|768.3|776.35|768.55|776.53|768.73|774.78|766.98|496
1659837900000|2022-08-07 02:05:00|776.31|768.51|776.55|768.75|776.61|768.81|776.14|768.34|375
1659838200000|2022-08-07 02:10:00|776.53|768.73|775.83|768.03|776.58|768.78|775.64|767.84|384
1659838500000|2022-08-07 02:15:00|775.84|768.04|776.07|768.27|776.07|768.27|775.43|767.63|343
1659838800000|2022-08-07 02:20:00|776.08|768.28|776.03|768.23|776.37|768.57|775.67|767.87|326
1659839100000|2022-08-07 02:25:00|776.05|768.25|775.42|767.62|776.42|768.62|774.81|767.01|309
1659839400000|2022-08-07 02:30:00|775.44|767.64|774.85|767.05|775.7|767.9|774.6|766.8|355
1659839700000|2022-08-07 02:35:00|774.86|767.06|775.71|767.91|775.9|768.1|774.86|767.06|340
1659840000000|2022-08-07 02:40:00|775.74|767.94|776.31|768.51|776.55|768.75|775.27|767.47|239
1659840300000|2022-08-07 02:45:00|776.32|768.52|779.67|771.87|779.77|771.97|776.25|768.45|273
1659840600000|2022-08-07 02:50:00|779.65|771.85|780.89|773.09|780.97|773.17|779.26|771.46|414
1659840900000|2022-08-07 02:55:00|780.9|773.1|780.49|772.69|781.97|774.17|779.46|771.66|420
1659841200000|2022-08-07 03:00:00|780.48|772.68|781.56|773.76|782.18|774.38|779.75|771.95|437
1659841500000|2022-08-07 03:05:00|781.54|773.74|780.86|773.06|781.58|773.78|778.9|771.1|382
1659841800000|2022-08-07 03:10:00|780.85|773.05|780.84|773.04|781.12|773.32|780.35|772.55|293
1659842100000|2022-08-07 03:15:00|780.83|773.03|781.14|773.34|782.04|774.24|780.78|772.98|369
1659842400000|2022-08-07 03:20:00|781.13|773.33|781.56|773.76|782.11|774.31|780.81|773.01|321
1659842700000|2022-08-07 03:25:00|781.57|773.77|778.86|771.06|781.57|773.77|778.28|770.48|301
1659843000000|2022-08-07 03:30:00|778.83|771.03|779.68|771.88|780.13|772.33|777.93|770.13|360
1659843300000|2022-08-07 03:35:00|779.7|771.9|778.59|770.79|780.49|772.69|778.57|770.77|343
1659843600000|2022-08-07 03:40:00|778.58|770.78|779.33|771.53|779.63|771.83|778.2|770.4|248
1659843900000|2022-08-07 03:45:00|779.32|771.52|779.11|771.31|779.66|771.86|778.83|771.03|217
1659844200000|2022-08-07 03:50:00|779.13|771.33|778.77|770.97|779.13|771.33|778.22|770.42|238
1659844500000|2022-08-07 03:55:00|778.75|770.95|777.83|770.03|779.15|771.35|777.77|769.97|247
1659844800000|2022-08-07 04:00:00|777.84|770.04|779.88|772.08|780.02|772.22|777.57|769.77|267
1659845100000|2022-08-07 04:05:00|779.85|772.05|777.67|769.87|780.01|772.21|777.42|769.62|369
1659845400000|2022-08-07 04:10:00|777.69|769.89|778.52|770.72|778.99|771.19|777.43|769.63|261
1659845700000|2022-08-07 04:15:00|778.51|770.71|777.79|769.99|778.92|771.12|777.76|769.96|201
1659846000000|2022-08-07 04:20:00|777.8|770|778|770.2|778.24|770.44|777.74|769.94|135
1659846300000|2022-08-07 04:25:00|777.98|770.18|779.15|771.35|779.25|771.45|777.98|770.18|206
1659846600000|2022-08-07 04:30:00|779.16|771.36|780.17|772.37|780.24|772.44|779.05|771.25|162
1659846900000|2022-08-07 04:35:00|780.18|772.38|779.71|771.91|781.04|773.24|779.58|771.78|284
1659847200000|2022-08-07 04:40:00|779.72|771.92|776.82|769.02|779.99|772.19|775.77|767.97|382
1659847500000|2022-08-07 04:45:00|776.85|769.05|775.95|768.15|777.02|769.22|774.1|766.3|537
1659847800000|2022-08-07 04:50:00|775.96|768.16|775.9|768.1|776.22|768.42|773.99|766.19|387
1659848100000|2022-08-07 04:55:00|775.86|768.06|776.16|768.36|776.79|768.99|775.83|768.03|289
1659848400000|2022-08-07 05:00:00|776.13|768.33|776.72|768.92|777.04|769.24|775.96|768.16|255
1659848700000|2022-08-07 05:05:00|776.73|768.93|777.74|769.94|777.98|770.18|776.73|768.93|247
1659849000000|2022-08-07 05:10:00|777.76|769.96|777.81|770.01|777.98|770.18|777.07|769.27|193
1659849300000|2022-08-07 05:15:00|777.83|770.03|777.57|769.77|777.97|770.17|776.41|768.61|236
1659849600000|2022-08-07 05:20:00|777.56|769.76|778.82|771.02|779.44|771.64|777.56|769.76|291
1659849900000|2022-08-07 05:25:00|778.83|771.03|779.55|771.75|779.88|772.08|778.81|771.01|219
1659850200000|2022-08-07 05:30:00|779.54|771.74|778.77|770.97|780.25|772.45|778.77|770.97|269
1659850500000|2022-08-07 05:35:00|778.75|770.95|778.5|770.7|779.07|771.27|778.16|770.36|204
1659850800000|2022-08-07 05:40:00|778.51|770.71|777.37|769.57|779.2|771.4|777.24|769.44|213
1659851100000|2022-08-07 05:45:00|777.39|769.59|778.86|771.06|779.24|771.44|776.71|768.91|290
1659851400000|2022-08-07 05:50:00|778.9|771.1|778.88|771.08|779.87|772.07|778.62|770.82|196
1659851700000|2022-08-07 05:55:00|778.89|771.09|777.9|770.1|779.04|771.24|777.9|770.1|170
1659852000000|2022-08-07 06:00:00|777.88|770.08|778.73|770.93|778.78|770.98|777.71|769.91|220
1659852300000|2022-08-07 06:05:00|778.74|770.94|778.43|770.63|778.93|771.13|777.74|769.94|204
1659852600000|2022-08-07 06:10:00|778.46|770.66|779.99|772.19|780.01|772.21|777.82|770.02|226
1659852900000|2022-08-07 06:15:00|779.97|772.17|779.7|771.9|780.21|772.41|779.5|771.7|343
1659853200000|2022-08-07 06:20:00|779.67|771.87|778.85|771.05|780.01|772.21|778.82|771.02|274
1659853500000|2022-08-07 06:25:00|778.89|771.09|778.05|770.25|779.5|771.7|777.8|770|298
1659853800000|2022-08-07 06:30:00|778.06|770.26|779.42|771.62|779.83|772.03|777.73|769.93|314
1659854100000|2022-08-07 06:35:00|779.43|771.63|778.59|770.79|779.78|771.98|778.48|770.68|285
1659854400000|2022-08-07 06:40:00|778.58|770.78|778.51|770.71|779.62|771.82|778.44|770.64|274
1659854700000|2022-08-07 06:45:00|778.52|770.72|778.06|770.26|779.48|771.68|777.94|770.14|367
1659855000000|2022-08-07 06:50:00|778.04|770.24|777.72|769.92|778.7|770.9|777.72|769.92|242
1659855300000|2022-08-07 06:55:00|777.64|769.84|778.1|770.3|778.84|771.04|777.58|769.78|315
1659855600000|2022-08-07 07:00:00|778.09|770.29|778.12|770.32|778.44|770.64|777.87|770.07|199
1659855900000|2022-08-07 07:05:00|778.11|770.31|777.88|770.08|778.7|770.9|776.89|769.09|397
1659856200000|2022-08-07 07:10:00|777.82|770.02|779.33|771.53|779.56|771.76|777.79|769.99|349
1659856500000|2022-08-07 07:15:00|779.32|771.52|777.65|769.85|779.35|771.55|777.45|769.65|355
1659856800000|2022-08-07 07:20:00|777.67|769.87|777.8|770|778.09|770.29|777.42|769.62|220
1659857100000|2022-08-07 07:25:00|777.81|770.01|777.58|769.78|778.2|770.4|777.54|769.74|232
1659857400000|2022-08-07 07:30:00|777.64|769.84|778.31|770.51|778.65|770.85|777.64|769.84|294
1659857700000|2022-08-07 07:35:00|778.32|770.52|779.19|771.39|779.19|771.39|777.9|770.1|220
1659858000000|2022-08-07 07:40:00|779.16|771.36|778.52|770.72|779.36|771.56|778.18|770.38|287
1659858300000|2022-08-07 07:45:00|778.51|770.71|779.41|771.61|779.77|771.97|778.51|770.71|319
1659858600000|2022-08-07 07:50:00|779.4|771.6|778.32|770.52|779.4|771.6|778.03|770.23|355
1659858900000|2022-08-07 07:55:00|778.36|770.56|778.52|770.72|778.64|770.84|777.76|769.96|385
1659859200000|2022-08-07 08:00:00|778.54|770.74|778.05|770.25|778.56|770.76|777.06|769.26|401
1659859500000|2022-08-07 08:05:00|778.06|770.26|776.92|769.12|778.28|770.48|776.87|769.07|398
1659859800000|2022-08-07 08:10:00|776.91|769.11|775.83|768.03|777.82|770.02|775.82|768.02|469
1659860100000|2022-08-07 08:15:00|775.82|768.02|776.77|768.97|777.23|769.43|775.81|768.01|404
1659860400000|2022-08-07 08:20:00|776.76|768.96|776.92|769.12|777.46|769.66|776.19|768.39|319
1659860700000|2022-08-07 08:25:00|776.95|769.15|777.41|769.61|777.58|769.78|776.33|768.53|418
1659861000000|2022-08-07 08:30:00|777.42|769.62|776.81|769.01|777.42|769.62|776.11|768.31|396
1659861300000|2022-08-07 08:35:00|776.77|768.97|776.99|769.19|777.04|769.24|776.11|768.31|312
1659861600000|2022-08-07 08:40:00|777.01|769.21|776.85|769.05|777.03|769.23|776.22|768.42|372
1659861900000|2022-08-07 08:45:00|776.83|769.03|777.16|769.36|777.44|769.64|776.35|768.55|342
1659862200000|2022-08-07 08:50:00|777.2|769.4|777.01|769.21|778.06|770.26|776.2|768.4|355
1659862500000|2022-08-07 08:55:00|777.02|769.22|775.5|767.7|777.02|769.22|774.47|766.67|395
1659862800000|2022-08-07 09:00:00|775.49|767.69|773|765.2|775.97|768.17|772.93|765.13|424
1659863100000|2022-08-07 09:05:00|772.97|765.17|776.33|768.53|776.61|768.81|772.57|764.77|492
1659863400000|2022-08-07 09:10:00|776.34|768.54|774.2|766.4|776.46|768.66|773.85|766.05|370
1659863700000|2022-08-07 09:15:00|774.21|766.41|776.52|768.72|776.53|768.73|773.68|765.88|401
1659864000000|2022-08-07 09:20:00|776.53|768.73|775.86|768.06|776.98|769.18|775.73|767.93|362
1659864300000|2022-08-07 09:25:00|775.84|768.04|776.05|768.25|776.08|768.28|775.24|767.44|372
1659864600000|2022-08-07 09:30:00|776.04|768.24|777.57|769.77|777.75|769.95|775.87|768.07|474
1659864900000|2022-08-07 09:35:00|777.58|769.78|777.54|769.74|777.97|770.17|776.79|768.99|334
1659865200000|2022-08-07 09:40:00|777.55|769.75|776.64|768.84|778.16|770.36|776.63|768.83|406
1659865500000|2022-08-07 09:45:00|776.74|768.94|777.1|769.3|777.59|769.79|776.57|768.77|378
1659865800000|2022-08-07 09:50:00|777.12|769.32|776.89|769.09|777.34|769.54|776.27|768.47|345
1659866100000|2022-08-07 09:55:00|776.9|769.1|777.75|769.95|778.12|770.32|776.73|768.93|334
1659866400000|2022-08-07 10:00:00|777.65|769.85|776.85|769.05|777.88|770.08|776.8|769|340
1659866700000|2022-08-07 10:05:00|776.81|769.01|777.27|769.47|777.35|769.55|776.44|768.64|335
1659867000000|2022-08-07 10:10:00|777.26|769.46|776.88|769.08|777.46|769.66|776.38|768.58|340
1659867300000|2022-08-07 10:15:00|776.91|769.11|779.2|771.4|779.39|771.59|776.91|769.11|454
1659867600000|2022-08-07 10:20:00|779.16|771.36|779.16|771.36|779.99|772.19|778.7|770.9|299
1659867900000|2022-08-07 10:25:00|779.14|771.34|780.1|772.3|780.8|773|779.02|771.22|450
1659868200000|2022-08-07 10:30:00|780.07|772.27|779.95|772.15|780.13|772.33|779.67|771.87|428
1659868500000|2022-08-07 10:35:00|779.96|772.16|779.73|771.93|780.13|772.33|779.48|771.68|341
1659868800000|2022-08-07 10:40:00|779.72|771.92|779.72|771.92|780.82|773.02|779.48|771.68|317
1659869100000|2022-08-07 10:45:00|779.7|771.9|780.96|773.16|781.87|774.07|779.34|771.54|345
1659869400000|2022-08-07 10:50:00|781|773.2|781.13|773.33|781.64|773.84|780.5|772.7|288
1659869700000|2022-08-07 10:55:00|781.14|773.34|781.49|773.69|782.01|774.21|780.62|772.82|402
1659870000000|2022-08-07 11:00:00|781.47|773.67|782.63|774.83|782.63|774.83|781.08|773.28|327
1659870300000|2022-08-07 11:05:00|782.67|774.87|782.01|774.21|782.9|775.1|781.26|773.46|458
1659870600000|2022-08-07 11:10:00|782.02|774.22|780.73|772.93|782.18|774.38|780.51|772.71|391
1659870900000|2022-08-07 11:15:00|780.79|772.99|779.2|771.4|781|773.2|778.89|771.09|330
1659871200000|2022-08-07 11:20:00|779.23|771.43|779.41|771.61|779.54|771.74|778.86|771.06|346
1659871500000|2022-08-07 11:25:00|779.4|771.6|779.7|771.9|780.01|772.21|778.66|770.86|288
1659871800000|2022-08-07 11:30:00|779.69|771.89|779.77|771.97|779.93|772.13|779.41|771.61|253
1659872100000|2022-08-07 11:35:00|779.75|771.95|779.26|771.46|779.78|771.98|778.75|770.95|323
1659872400000|2022-08-07 11:40:00|779.29|771.49|780.28|772.48|780.28|772.48|779.13|771.33|192
1659872700000|2022-08-07 11:45:00|780.3|772.5|782.93|775.13|784.38|776.58|780.29|772.49|595
1659873000000|2022-08-07 11:50:00|782.92|775.12|783.83|776.03|783.92|776.12|782.84|775.04|476
1659873300000|2022-08-07 11:55:00|783.82|776.02|784.86|777.06|784.89|777.09|783.52|775.72|420
1659873600000|2022-08-07 12:00:00|784.84|777.04|787.26|779.46|787.26|779.46|784.35|776.55|741
1659873900000|2022-08-07 12:05:00|787.24|779.44|785.79|777.99|787.49|779.69|784.74|776.94|646
1659874200000|2022-08-07 12:10:00|785.78|777.98|786.52|778.72|786.81|779.01|785.12|777.32|529
1659874500000|2022-08-07 12:15:00|786.49|778.69|785.19|777.39|786.86|779.06|785.19|777.39|529
1659874800000|2022-08-07 12:20:00|785.16|777.36|784.87|777.07|785.16|777.36|783.02|775.22|542
1659875100000|2022-08-07 12:25:00|784.89|777.09|784|776.2|785.25|777.45|783.61|775.81|488
1659875400000|2022-08-07 12:30:00|784.08|776.28|783.96|776.16|784.27|776.47|783.62|775.82|430
1659875700000|2022-08-07 12:35:00|783.98|776.18|784.83|777.03|785.88|778.08|783.93|776.13|389
1659876000000|2022-08-07 12:40:00|784.8|777|786.25|778.45|786.57|778.77|783.84|776.04|388
1659876300000|2022-08-07 12:45:00|786.26|778.46|786.61|778.81|786.9|779.1|784.74|776.94|428
1659876600000|2022-08-07 12:50:00|786.6|778.8|788.87|781.07|789.96|782.16|786.48|778.68|578
1659876900000|2022-08-07 12:55:00|788.85|781.05|789.95|782.15|790.14|782.34|788.64|780.84|545
1659877200000|2022-08-07 13:00:00|789.89|782.09|791.81|784.01|792.85|785.05|789.87|782.07|653
1659877500000|2022-08-07 13:05:00|791.87|784.07|792.2|784.4|792.3|784.5|791.21|783.41|494
1659877800000|2022-08-07 13:10:00|792.17|784.37|791.8|784|792.48|784.68|791.34|783.54|450
1659878100000|2022-08-07 13:15:00|791.79|783.99|789.13|781.33|791.82|784.02|788.35|780.55|549
1659878400000|2022-08-07 13:20:00|789.15|781.35|789.94|782.14|790.58|782.78|789.1|781.3|488
1659878700000|2022-08-07 13:25:00|789.95|782.15|789.66|781.86|790.96|783.16|789.56|781.76|374
1659879000000|2022-08-07 13:30:00|789.65|781.85|788.88|781.08|790.11|782.31|788.88|781.08|397
1659879300000|2022-08-07 13:35:00|788.89|781.09|789.75|781.95|789.87|782.07|788.75|780.95|407
1659879600000|2022-08-07 13:40:00|789.74|781.94|788.96|781.16|789.75|781.95|788.75|780.95|327
1659879900000|2022-08-07 13:45:00|788.97|781.17|789.31|781.51|789.42|781.62|787.77|779.97|363
1659880200000|2022-08-07 13:50:00|789.33|781.53|789.13|781.33|789.42|781.62|788.67|780.87|366
1659880500000|2022-08-07 13:55:00|789.23|781.43|789.79|781.99|790.13|782.33|789.05|781.25|304
1659880800000|2022-08-07 14:00:00|789.78|781.98|791.27|783.47|792.08|784.28|789.78|781.98|499
1659881100000|2022-08-07 14:05:00|791.26|783.46|789.55|781.75|791.26|783.46|789.21|781.41|297
1659881400000|2022-08-07 14:10:00|789.56|781.76|789.97|782.17|790.23|782.43|789.09|781.29|358
1659881700000|2022-08-07 14:15:00|789.94|782.14|788.85|781.05|790.51|782.71|788.66|780.86|515
1659882000000|2022-08-07 14:20:00|788.84|781.04|788.41|780.61|788.95|781.15|788.2|780.4|361
1659882300000|2022-08-07 14:25:00|788.43|780.63|787.01|779.21|788.47|780.67|786.8|779|548
1659882600000|2022-08-07 14:30:00|786.9|779.1|786.08|778.28|787.28|779.48|785.14|777.34|480
1659882900000|2022-08-07 14:35:00|786.11|778.31|787.15|779.35|787.29|779.49|786.11|778.31|322
1659883200000|2022-08-07 14:40:00|787.16|779.36|789|781.2|789.26|781.46|787.12|779.32|503
1659883500000|2022-08-07 14:45:00|788.99|781.19|789.5|781.7|790.15|782.35|788.52|780.72|343
1659883800000|2022-08-07 14:50:00|789.51|781.71|790.03|782.23|790.52|782.72|789.25|781.45|320
1659884100000|2022-08-07 14:55:00|790.02|782.22|791.87|784.07|792.57|784.77|789.75|781.95|431
1659884400000|2022-08-07 15:00:00|791.86|784.06|789.87|782.07|792.09|784.29|789.75|781.95|438
1659884700000|2022-08-07 15:05:00|789.88|782.08|791.3|783.5|791.82|784.02|789.87|782.07|380
1659885000000|2022-08-07 15:10:00|791.29|783.49|790.7|782.9|791.37|783.57|790.42|782.62|315
1659885300000|2022-08-07 15:15:00|790.71|782.91|788.95|781.15|790.75|782.95|788.71|780.91|374
1659885600000|2022-08-07 15:20:00|788.97|781.17|787.73|779.93|789.4|781.6|787.67|779.87|425
1659885900000|2022-08-07 15:25:00|787.75|779.95|787.51|779.71|788.33|780.53|787.46|779.66|454
1659886200000|2022-08-07 15:30:00|787.57|779.77|787.09|779.29|787.86|780.06|786.36|778.56|395
1659886500000|2022-08-07 15:35:00|787.1|779.3|787.63|779.83|787.77|779.97|786.79|778.99|369
1659886800000|2022-08-07 15:40:00|787.65|779.85|788.45|780.65|788.46|780.66|787.42|779.62|321
1659887100000|2022-08-07 15:45:00|788.46|780.66|788.18|780.38|788.85|781.05|787.86|780.06|437
1659887400000|2022-08-07 15:50:00|788.15|780.35|789.76|781.96|789.77|781.97|787.97|780.17|279
1659887700000|2022-08-07 15:55:00|789.72|781.92|788.26|780.46|789.74|781.94|787.76|779.96|349
1659888000000|2022-08-07 16:00:00|788.27|780.47|787.9|780.1|789.29|781.49|787.8|780|506
1659888300000|2022-08-07 16:05:00|787.91|780.11|787.59|779.79|788.24|780.44|787|779.2|449
1659888600000|2022-08-07 16:10:00|787.57|779.77|789.78|781.98|789.8|782|787.55|779.75|495
1659888900000|2022-08-07 16:15:00|789.75|781.95|790.64|782.84|790.94|783.14|789.52|781.72|479
1659889200000|2022-08-07 16:20:00|790.65|782.85|793.14|785.34|793.34|785.54|790.23|782.43|451
1659889500000|2022-08-07 16:25:00|793.12|785.32|793.69|785.89|794.45|786.65|792.98|785.18|412
1659889800000|2022-08-07 16:30:00|793.72|785.92|798.02|790.22|798.03|790.23|793.68|785.88|567
1659890100000|2022-08-07 16:35:00|798.07|790.27|796.57|788.77|799.44|791.64|795.21|787.41|698
1659890400000|2022-08-07 16:40:00|796.58|788.78|798.35|790.55|798.52|790.72|796.17|788.37|585
1659890700000|2022-08-07 16:45:00|798.4|790.6|799.58|791.78|799.94|792.14|798.37|790.57|550
1659891000000|2022-08-07 16:50:00|799.56|791.76|799.83|792.03|799.9|792.1|799.23|791.43|450
1659891300000|2022-08-07 16:55:00|799.84|792.04|799.25|791.45|799.86|792.06|798.98|791.18|439
1659891600000|2022-08-07 17:00:00|799.26|791.46|798.29|790.49|800.03|792.23|798.28|790.48|545
1659891900000|2022-08-07 17:05:00|798.32|790.52|799.14|791.34|799.78|791.98|797.54|789.74|471
1659892200000|2022-08-07 17:10:00|799.16|791.36|801.19|793.39|802.26|794.46|799.15|791.35|592
1659892500000|2022-08-07 17:15:00|801.2|793.4|803.73|795.93|803.77|795.97|801.11|793.31|618
1659892800000|2022-08-07 17:20:00|803.6|795.8|802.06|794.26|803.6|795.8|801.81|794.01|521
1659893100000|2022-08-07 17:25:00|802.07|794.27|802.7|794.9|803.22|795.42|801.67|793.87|499
1659893400000|2022-08-07 17:30:00|802.69|794.89|804.39|796.59|804.94|797.14|802.62|794.82|466
1659893700000|2022-08-07 17:35:00|804.41|796.61|803.63|795.83|804.45|796.65|803.15|795.35|425
1659894000000|2022-08-07 17:40:00|803.68|795.88|803.7|795.9|804.2|796.4|803.1|795.3|441
1659894300000|2022-08-07 17:45:00|803.73|795.93|804.9|797.1|805.04|797.24|803.73|795.93|331
1659894600000|2022-08-07 17:50:00|804.89|797.09|804.82|797.02|805.58|797.78|804.27|796.47|592
1659894900000|2022-08-07 17:55:00|804.81|797.01|803.89|796.09|804.86|797.06|803.89|796.09|429
1659895200000|2022-08-07 18:00:00|803.9|796.1|804.89|797.09|805.55|797.75|803.9|796.1|503
1659895500000|2022-08-07 18:05:00|804.92|797.12|803.89|796.09|804.92|797.12|803.8|796|364
1659895800000|2022-08-07 18:10:00|803.94|796.14|801.41|793.61|804.3|796.5|800.84|793.04|475
1659896100000|2022-08-07 18:15:00|801.43|793.63|801.67|793.87|802.09|794.29|801.43|793.63|216
1659896400000|2022-08-07 18:20:00|801.64|793.84|801.67|793.87|802.88|795.08|801.61|793.81|312
1659896700000|2022-08-07 18:25:00|801.66|793.86|801.84|794.04|802.14|794.34|800.14|792.34|408
1659897000000|2022-08-07 18:30:00|801.78|793.98|800.9|793.1|802.22|794.42|800.42|792.62|214
1659897300000|2022-08-07 18:35:00|800.93|793.13|800.9|793.1|801.1|793.3|800.31|792.51|406
1659897600000|2022-08-07 18:40:00|800.91|793.11|802.13|794.33|802.15|794.35|800.09|792.29|459
1659897900000|2022-08-07 18:45:00|802.12|794.32|801.54|793.74|802.24|794.44|801.03|793.23|449
1659898200000|2022-08-07 18:50:00|801.53|793.73|801.34|793.54|801.86|794.06|800.67|792.87|362
1659898500000|2022-08-07 18:55:00|801.36|793.56|801.69|793.89|801.8|794|801.2|793.4|395
1659898800000|2022-08-07 19:00:00|801.75|793.95|801.08|793.28|801.95|794.15|800.95|793.15|446
1659899100000|2022-08-07 19:05:00|801.03|793.23|801.34|793.54|801.45|793.65|800.83|793.03|311
1659899400000|2022-08-07 19:10:00|801.33|793.53|801.45|793.65|801.73|793.93|800.91|793.11|435
1659899700000|2022-08-07 19:15:00|801.44|793.64|812.12|804.32|812.82|805.02|801.43|793.63|677
1659900000000|2022-08-07 19:20:00|812.11|804.31|814.38|806.58|814.68|806.88|811.96|804.16|758
1659900300000|2022-08-07 19:25:00|814.34|806.54|816.86|809.06|818.56|810.76|814.32|806.52|823
1659900600000|2022-08-07 19:30:00|816.85|809.05|819.06|811.26|822.52|814.72|816.72|808.92|807
1659900900000|2022-08-07 19:35:00|819.07|811.27|821.36|812.06|821.91|814.11|818.63|810.83|781
1659901200000|2022-08-07 19:40:00|821.38|812.08|822.68|813.38|824.55|815.25|820.28|810.98|804
1659901500000|2022-08-07 19:45:00|822.67|813.37|822.39|813.09|825.74|816.44|822.24|812.94|742
1659901800000|2022-08-07 19:50:00|822.41|813.11|821.76|812.46|823.28|813.98|821.43|812.13|636
1659902100000|2022-08-07 19:55:00|821.75|812.45|827|817.7|827.14|817.84|820.68|811.38|858
1659902400000|2022-08-07 20:00:00|827.03|817.73|834.23|824.93|834.8|825.5|827|817.7|965
1659902700000|2022-08-07 20:05:00|834.2|824.9|830.54|821.24|834.2|824.9|827.53|818.23|874
1659903000000|2022-08-07 20:10:00|830.59|821.29|833.41|824.11|836.07|826.77|830.48|821.18|870
1659903300000|2022-08-07 20:15:00|833.47|824.17|833.68|824.38|833.82|824.52|832.33|823.03|516
1659903600000|2022-08-07 20:20:00|833.69|824.39|832.87|823.57|834.08|824.78|831.37|822.07|605
1659903900000|2022-08-07 20:25:00|832.85|823.55|832.94|823.64|834.65|825.35|832.85|823.55|632
1659904200000|2022-08-07 20:30:00|832.96|823.66|832.19|822.89|833.21|823.91|832.05|822.75|500
1659904500000|2022-08-07 20:35:00|832.2|822.9|831.69|822.39|832.2|822.9|830.06|820.76|626
1659904800000|2022-08-07 20:40:00|831.7|822.4|832.24|822.94|833.13|823.83|831.38|822.08|521
1659905100000|2022-08-07 20:45:00|832.25|822.95|830.49|821.19|832.29|822.99|830.32|821.02|515
1659905400000|2022-08-07 20:50:00|830.51|821.21|832.08|822.78|832.61|823.31|830.48|821.18|479
1659905700000|2022-08-07 20:55:00|832.09|822.79|833.17|823.87|833.55|824.25|832.09|822.79|612
1659906000000|2022-08-07 21:00:00|833.16|823.86|835.15|825.85|835.2|825.9|832.5|823.2|500
1659906300000|2022-08-07 21:05:00|835.19|825.89|838.87|829.57|839.03|829.73|835.1|825.8|773
1659906600000|2022-08-07 21:10:00|838.9|829.6|836.49|828.69|839.3|830|836.3|828.01|668
1659906900000|2022-08-07 21:15:00|836.53|828.73|838.16|830.36|838.28|830.48|835.57|827.77|502
1659907200000|2022-08-07 21:20:00|838.28|830.48|834.78|826.98|838.38|830.58|833.33|825.53|590
1659907500000|2022-08-07 21:25:00|834.77|826.97|834.97|827.17|836.84|829.04|834.73|826.93|522
1659907800000|2022-08-07 21:30:00|835.01|827.21|833.06|825.26|835.59|827.79|833.05|825.25|383
1659908100000|2022-08-07 21:35:00|833.07|825.27|827.91|820.11|833.19|825.39|827.85|820.05|646
1659908400000|2022-08-07 21:40:00|827.93|820.13|831|823.2|831.01|823.21|827.93|820.13|640
1659908700000|2022-08-07 21:45:00|830.99|823.19|831.57|823.77|832.49|824.69|828.7|820.9|636
1659909000000|2022-08-07 21:50:00|831.63|823.83|832.64|824.84|833.18|825.38|830.83|823.03|595
1659909300000|2022-08-07 21:55:00|832.65|824.85|831.89|824.09|832.77|824.97|831.55|823.75|394
1659909600000|2022-08-07 22:00:00|831.91|824.11|833.24|825.44|833.64|825.84|831.28|823.48|773
1659909900000|2022-08-07 22:05:00|833.19|825.39|831.51|823.71|833.57|825.77|830.16|822.36|579
1659910200000|2022-08-07 22:10:00|831.5|823.7|830.73|822.93|831.77|823.97|830.48|822.68|482
1659910500000|2022-08-07 22:15:00|830.72|822.92|832.59|824.79|832.79|824.99|830.72|822.92|494
1659910800000|2022-08-07 22:20:00|832.56|824.76|831.97|824.17|832.56|824.76|830.97|823.17|487
1659911100000|2022-08-07 22:25:00|831.98|824.18|830.61|822.81|832.98|825.18|829.86|822.06|560
1659911400000|2022-08-07 22:30:00|830.63|822.83|827.91|820.11|830.83|823.03|827.73|819.93|610
1659911700000|2022-08-07 22:35:00|827.89|820.09|829.22|821.42|829.77|821.97|827.73|819.93|599
1659912000000|2022-08-07 22:40:00|829.2|821.4|827.88|820.08|829.69|821.89|827.86|820.06|653
1659912300000|2022-08-07 22:45:00|827.82|820.02|830.41|822.61|831.3|823.5|827.8|820|518
1659912600000|2022-08-07 22:50:00|830.37|822.57|830.52|822.72|831.17|823.37|829.99|822.19|425
1659912900000|2022-08-07 22:55:00|830.29|822.49|829.7|821.9|830.79|822.99|829.43|821.63|408
1659913200000|2022-08-07 23:00:00|829.74|821.94|827.03|819.23|829.89|822.09|824.65|816.85|738
1659913500000|2022-08-07 23:05:00|827.01|819.21|826.59|818.79|828.16|820.36|826.56|818.76|626
1659913800000|2022-08-07 23:10:00|826.62|818.82|826.75|818.95|827.16|819.36|825.81|818.01|590
1659914100000|2022-08-07 23:15:00|826.74|818.94|826.75|818.95|827.96|820.16|826.33|818.53|594
1659914400000|2022-08-07 23:20:00|826.77|818.97|828.37|820.57|828.37|820.57|825.9|818.1|582
1659914700000|2022-08-07 23:25:00|828.41|820.61|826.92|819.12|828.98|821.18|826.86|819.06|568
1659915000000|2022-08-07 23:30:00|826.93|819.13|829.24|821.44|829.26|821.46|826.9|819.1|503
1659915300000|2022-08-07 23:35:00|829.2|821.4|829.73|821.93|830.15|822.35|828.96|821.16|348
1659915600000|2022-08-07 23:40:00|829.67|821.87|833.8|826|833.8|826|829.57|821.77|585
1659915900000|2022-08-07 23:45:00|833.75|825.95|836.6|828.8|840.74|832.94|833.09|825.29|755
1659916200000|2022-08-07 23:50:00|836.43|828.63|836.38|828.58|836.43|828.63|833.72|825.92|663
1659916500000|2022-08-07 23:55:00|836.45|828.65|838.37|830.57|839.42|831.62|834.4|826.6|722
1659916800000|2022-08-08 00:00:00|838.33|830.53|834.64|826.84|838.71|830.91|833.54|825.74|924
1659917100000|2022-08-08 00:05:00|834.62|826.82|834.67|826.87|835.23|827.43|832.05|824.25|779
1659917400000|2022-08-08 00:10:00|834.72|826.92|836.28|828.48|836.36|828.56|834.53|826.73|765
1659917700000|2022-08-08 00:15:00|836.29|828.49|836.56|828.76|838.08|830.28|834.59|826.79|977
1659918000000|2022-08-08 00:20:00|836.54|828.74|835.7|827.9|837.12|829.32|834.84|827.04|814
1659918300000|2022-08-08 00:25:00|835.68|827.88|834.4|826.6|837.29|829.49|833.62|825.82|778
1659918600000|2022-08-08 00:30:00|834.39|826.59|830.64|822.84|834.44|826.64|829.07|821.27|757
1659918900000|2022-08-08 00:35:00|830.74|822.94|828.57|820.77|831.56|823.76|828.22|820.42|609
1659919200000|2022-08-08 00:40:00|828.55|820.75|829.06|821.26|829.56|821.76|826.42|818.62|630
1659919500000|2022-08-08 00:45:00|829.07|821.27|829.93|822.13|831.04|823.24|829.05|821.25|506
1659919800000|2022-08-08 00:50:00|829.89|822.09|830.42|822.62|831.03|823.23|829.3|821.5|417
1659920100000|2022-08-08 00:55:00|830.41|822.61|830.34|822.54|830.68|822.88|828.58|820.78|548
1659920400000|2022-08-08 01:00:00|830.36|822.56|829.26|821.46|830.93|823.13|829.13|821.33|566
1659920700000|2022-08-08 01:05:00|829.52|821.72|831.02|823.22|831.71|823.91|828.45|820.65|553
1659921000000|2022-08-08 01:10:00|830.96|823.16|836.02|828.22|836.26|828.46|829.03|821.23|630
1659921300000|2022-08-08 01:15:00|835.9|828.1|831.3|823.5|835.97|828.17|831.22|823.42|584
1659921600000|2022-08-08 01:20:00|831.27|823.47|830.05|822.25|831.56|823.76|828.6|820.8|736
1659921900000|2022-08-08 01:25:00|830.01|822.21|829.34|821.54|830.09|822.29|827.99|820.19|492
1659922200000|2022-08-08 01:30:00|829.19|821.39|828.44|820.64|829.58|821.78|827.77|819.97|600
1659922500000|2022-08-08 01:35:00|828.45|820.65|830.19|822.39|830.78|822.98|827.92|820.12|620
1659922800000|2022-08-08 01:40:00|830.06|822.26|832.68|824.88|832.72|824.92|829.98|822.18|452
1659923100000|2022-08-08 01:45:00|832.66|824.86|836.12|828.32|836.89|829.09|832.62|824.82|687
1659923400000|2022-08-08 01:50:00|836.24|828.44|841.09|833.29|841.48|833.68|835.89|828.09|807
1659923700000|2022-08-08 01:55:00|841.08|833.28|842.93|835.13|842.97|835.17|840.26|832.46|872
1659924000000|2022-08-08 02:00:00|842.91|835.11|842.71|834.91|848.93|841.13|842.51|834.71|963
1659924300000|2022-08-08 02:05:00|842.7|834.9|840.97|833.17|842.7|834.9|840.46|832.66|728
1659924600000|2022-08-08 02:10:00|840.96|833.16|840.93|833.13|842.27|834.47|840.51|832.71|571
1659924900000|2022-08-08 02:15:00|840.86|833.06|838.89|831.09|841.02|833.22|838.38|830.58|586
1659925200000|2022-08-08 02:20:00|838.9|831.1|837.24|829.44|838.93|831.13|836.56|828.76|628
1659925500000|2022-08-08 02:25:00|837.37|829.57|846.48|838.68|847.72|839.92|836.42|828.62|794
1659925800000|2022-08-08 02:30:00|846.47|838.67|842.79|834.99|847.51|839.71|842.77|834.97|637
1659926100000|2022-08-08 02:35:00|842.61|834.81|846.15|838.35|847.6|839.8|839.92|832.12|838
1659926400000|2022-08-08 02:40:00|846.11|838.31|845.67|837.87|846.18|838.38|842.69|834.89|631
1659926700000|2022-08-08 02:45:00|845.34|837.54|853.68|845.88|853.68|845.88|844.44|836.64|864
1659927000000|2022-08-08 02:50:00|853.65|845.85|849.5|841.7|854.45|846.65|848.81|841.01|848
1659927300000|2022-08-08 02:55:00|849.63|841.83|846.88|839.08|850.09|842.29|846.2|838.4|497
1659927600000|2022-08-08 03:00:00|846.91|839.11|853.57|845.77|853.64|845.84|846.81|839.01|545
1659927900000|2022-08-08 03:05:00|853.5|845.7|847.75|839.95|853.51|845.71|846.57|838.77|644
1659928200000|2022-08-08 03:10:00|848|840.2|848.97|841.17|849.21|841.41|845.53|837.73|671
1659928500000|2022-08-08 03:15:00|848.91|841.11|851.24|843.44|851.63|843.83|848.85|841.05|589
1659928800000|2022-08-08 03:20:00|851.25|843.45|847.71|839.91|851.37|843.57|847.66|839.86|435
1659929100000|2022-08-08 03:25:00|847.65|839.85|847.79|839.99|849.26|841.46|847.51|839.71|330
1659929400000|2022-08-08 03:30:00|847.75|839.95|846.2|838.4|848.85|841.05|845.98|838.18|487
1659929700000|2022-08-08 03:35:00|846.22|838.42|844.94|837.14|846.43|838.63|844.9|837.1|434
1659930000000|2022-08-08 03:40:00|844.95|837.15|846.3|838.5|847.12|839.32|844.86|837.06|442
1659930300000|2022-08-08 03:45:00|846.29|838.49|846.27|838.47|847.39|839.59|845.79|837.99|346
1659930600000|2022-08-08 03:50:00|846.26|838.46|845.8|838|846.62|838.82|844.81|837.01|479
1659930900000|2022-08-08 03:55:00|845.81|838.01|845.02|837.22|846.09|838.29|844.61|836.81|399
1659931200000|2022-08-08 04:00:00|845.12|837.32|845.91|838.11|846.65|838.85|845.08|837.28|445
1659931500000|2022-08-08 04:05:00|845.52|837.72|844.91|837.11|845.84|838.04|844.27|836.47|387
1659931800000|2022-08-08 04:10:00|844.83|837.03|844.15|836.35|845.7|837.9|844.04|836.24|434
1659932100000|2022-08-08 04:15:00|844.16|836.36|842.47|834.67|845.67|837.87|842.33|834.53|468
1659932400000|2022-08-08 04:20:00|842.46|834.66|841.64|833.84|842.62|834.82|840.59|832.79|562
1659932700000|2022-08-08 04:25:00|841.62|833.82|842.65|834.85|843.29|835.49|841.46|833.66|425
1659933000000|2022-08-08 04:30:00|842.29|834.49|845.51|837.71|846.23|838.43|842.24|834.44|444
1659933300000|2022-08-08 04:35:00|845.52|837.72|846.51|838.71|846.51|838.71|844.91|837.11|445
1659933600000|2022-08-08 04:40:00|846.53|838.73|846.91|839.11|848.64|840.84|846.44|838.64|434
1659933900000|2022-08-08 04:45:00|846.92|839.12|846.63|838.83|847.16|839.36|845.69|837.89|506
1659934200000|2022-08-08 04:50:00|846.64|838.84|846.68|838.88|847.25|839.45|846.18|838.38|303
1659934500000|2022-08-08 04:55:00|846.67|838.87|845.91|838.11|846.67|838.87|845.49|837.69|335
1659934800000|2022-08-08 05:00:00|845.9|838.1|845.92|838.12|846.68|838.88|845.82|838.02|385
1659935100000|2022-08-08 05:05:00|845.94|838.14|846.25|838.45|846.61|838.81|845.84|838.04|311
1659935400000|2022-08-08 05:10:00|846.23|838.43|847.64|839.84|848.46|840.66|846.15|838.35|445
1659935700000|2022-08-08 05:15:00|847.7|839.9|849.01|841.21|849.16|841.36|847.61|839.81|377
1659936000000|2022-08-08 05:20:00|849|841.2|850.06|842.26|850.41|842.61|848.7|840.9|528
1659936300000|2022-08-08 05:25:00|850.07|842.27|850.5|842.7|851.97|844.17|849.76|841.96|732
1659936600000|2022-08-08 05:30:00|850.49|842.69|852.66|844.86|852.73|844.93|849.79|841.99|695
1659936900000|2022-08-08 05:35:00|852.8|845|851|843.2|852.82|845.02|849.99|842.19|545
1659937200000|2022-08-08 05:40:00|850.99|843.19|851.72|843.92|852.81|845.01|850.63|842.83|482
1659937500000|2022-08-08 05:45:00|851.7|843.9|851.23|843.43|852.18|844.38|850.89|843.09|451
1659937800000|2022-08-08 05:50:00|851.25|843.45|850.68|842.88|852.33|844.53|850.55|842.75|565
1659938100000|2022-08-08 05:55:00|850.67|842.87|851.58|843.78|852.07|844.27|850.57|842.77|460
1659938400000|2022-08-08 06:00:00|851.6|843.8|852.65|844.85|852.76|844.96|850.56|842.76|718
1659938700000|2022-08-08 06:05:00|852.6|844.8|853.36|845.56|856.63|848.83|852.6|844.8|835
1659939000000|2022-08-08 06:10:00|853.28|845.48|852.79|844.99|854.54|846.74|852.1|844.3|753
1659939300000|2022-08-08 06:15:00|852.81|845.01|853.37|845.57|854|846.2|852.67|844.87|748
1659939600000|2022-08-08 06:20:00|853.41|845.61|852.48|844.68|854.13|846.33|852.22|844.42|731
1659939900000|2022-08-08 06:25:00|852.47|844.67|851.48|843.68|853.06|845.26|850.27|842.47|589
1659940200000|2022-08-08 06:30:00|851.52|843.72|851.43|843.63|852.72|844.92|851.13|843.33|707
1659940500000|2022-08-08 06:35:00|851.45|843.65|846.6|838.8|851.75|843.95|846.27|838.47|716
1659940800000|2022-08-08 06:40:00|846.57|838.77|848.18|840.38|849.99|842.19|846.45|838.65|586
1659941100000|2022-08-08 06:45:00|848.16|840.36|848.16|840.36|848.5|840.7|847.69|839.89|545
1659941400000|2022-08-08 06:50:00|848.18|840.38|849.25|841.45|849.28|841.48|847.31|839.51|591
1659941700000|2022-08-08 06:55:00|849.28|841.48|848.61|840.81|849.48|841.68|848.29|840.49|617
1659942000000|2022-08-08 07:00:00|848.6|840.8|849.82|842.02|849.95|842.15|848.59|840.79|573
1659942300000|2022-08-08 07:05:00|849.84|842.04|849.69|841.89|850.15|842.35|848.69|840.89|562
1659942600000|2022-08-08 07:10:00|849.7|841.9|851.35|843.55|852.74|844.94|849.67|841.87|490
1659942900000|2022-08-08 07:15:00|851.33|843.53|849.35|841.55|851.33|843.53|849.15|841.35|613
1659943200000|2022-08-08 07:20:00|849.19|841.39|851.92|844.12|851.93|844.13|847.9|840.1|599
1659943500000|2022-08-08 07:25:00|851.91|844.11|850.81|843.01|852.75|844.95|850.44|842.64|580
1659943800000|2022-08-08 07:30:00|850.79|842.99|848.26|840.46|850.89|843.09|848.22|840.42|552
1659944100000|2022-08-08 07:35:00|848.22|840.42|848.61|840.81|848.97|841.17|848.19|840.39|577
1659944400000|2022-08-08 07:40:00|848.6|840.8|847.93|840.13|848.9|841.1|847.91|840.11|552
1659944700000|2022-08-08 07:45:00|847.92|840.12|848.61|840.81|848.96|841.16|847.28|839.48|582
1659945000000|2022-08-08 07:50:00|848.62|840.82|850.12|842.32|850.31|842.51|848.62|840.82|641
1659945300000|2022-08-08 07:55:00|850.15|842.35|849.32|841.52|850.55|842.75|849.21|841.41|556
1659945600000|2022-08-08 08:00:00|849.4|841.6|850.46|842.66|850.53|842.73|849.38|841.58|563
1659945900000|2022-08-08 08:05:00|850.45|842.65|850.67|842.87|851.23|843.43|850.02|842.22|640
1659946200000|2022-08-08 08:10:00|850.66|842.86|849.85|842.05|851.13|843.33|849.39|841.59|600
1659946500000|2022-08-08 08:15:00|849.81|842.01|849.64|841.84|849.82|842.02|848.35|840.55|463
1659946800000|2022-08-08 08:20:00|849.61|841.81|851.51|843.71|851.68|843.88|849.61|841.81|447
1659947100000|2022-08-08 08:25:00|851.49|843.69|854.26|846.46|854.84|847.04|851.33|843.53|636
1659947400000|2022-08-08 08:30:00|854.25|846.45|859.47|851.67|863.07|855.27|853.62|845.82|956
1659947700000|2022-08-08 08:35:00|859.35|851.55|863.86|856.06|864.01|856.21|858.96|851.16|903
1659948000000|2022-08-08 08:40:00|863.85|856.05|860.83|853.03|863.85|856.05|860.16|852.36|767
1659948300000|2022-08-08 08:45:00|860.81|853.01|864.47|856.67|866.67|858.87|860.59|852.79|1033
1659948600000|2022-08-08 08:50:00|864.46|856.66|862.48|854.68|864.48|856.68|861.58|853.78|881
1659948900000|2022-08-08 08:55:00|862.49|854.69|862.69|854.89|863.86|856.06|861.52|853.72|843
1659949200000|2022-08-08 09:00:00|862.7|854.9|860.63|852.83|863.68|855.88|859.66|851.86|817
1659949500000|2022-08-08 09:05:00|860.65|852.85|863.8|856|864.4|856.6|860.65|852.85|743
1659949800000|2022-08-08 09:10:00|863.81|856.01|861.61|853.81|866.63|858.83|861.47|853.67|791
1659950100000|2022-08-08 09:15:00|861.59|853.79|863.89|856.09|864.02|856.22|861.58|853.78|631
1659950400000|2022-08-08 09:20:00|863.93|856.13|864.88|857.08|865.17|857.37|863.58|855.78|795
1659950700000|2022-08-08 09:25:00|864.92|857.12|864.5|856.7|865.11|857.31|864.05|856.25|601
1659951000000|2022-08-08 09:30:00|864.57|856.77|864.14|856.34|867.09|859.29|864.07|856.27|660
1659951300000|2022-08-08 09:35:00|864.16|856.36|863.55|855.75|864.22|856.42|862.29|854.49|649
1659951600000|2022-08-08 09:40:00|863.57|855.77|866.36|858.56|866.36|858.56|862.98|855.18|588
1659951900000|2022-08-08 09:45:00|866.33|858.53|869.06|861.26|870.33|862.53|866.32|858.52|904
1659952200000|2022-08-08 09:50:00|869.12|861.32|867.25|859.45|872.02|864.22|866.26|858.46|827
1659952500000|2022-08-08 09:55:00|867.21|859.41|865.52|857.72|868.06|860.26|864.72|856.92|680
1659952800000|2022-08-08 10:00:00|865.53|857.73|870.36|862.56|870.36|862.56|865.41|857.61|696
1659953100000|2022-08-08 10:05:00|870.1|862.3|870.3|862.5|871.68|863.88|869.57|861.77|751
1659953400000|2022-08-08 10:10:00|870.35|862.55|868.74|860.94|870.9|863.1|868.72|860.92|667
1659953700000|2022-08-08 10:15:00|868.75|860.95|869.67|861.87|871.31|863.51|868.51|860.71|563
1659954000000|2022-08-08 10:20:00|869.66|861.86|869.65|861.85|870.95|863.15|869.13|861.33|818
1659954300000|2022-08-08 10:25:00|869.69|861.89|871.01|863.21|872.39|864.59|868.64|860.84|789
1659954600000|2022-08-08 10:30:00|870.97|863.17|875.59|867.79|878.07|870.27|870.97|863.17|923
1659954900000|2022-08-08 10:35:00|875.6|867.8|873.92|866.12|876.68|868.88|872.62|864.82|766
1659955200000|2022-08-08 10:40:00|874.04|866.24|872.95|865.15|875.04|867.24|872.91|865.11|631
1659955500000|2022-08-08 10:45:00|872.92|865.12|874.2|866.4|874.64|866.84|871.6|863.8|719
1659955800000|2022-08-08 10:50:00|874.21|866.41|876.2|868.4|878|870.2|872.97|865.17|773
1659956100000|2022-08-08 10:55:00|876.18|868.38|873.52|865.72|876.6|868.8|873.49|865.69|589
1659956400000|2022-08-08 11:00:00|873.4|865.6|872.64|864.84|875.9|868.1|872.57|864.77|558
1659956700000|2022-08-08 11:05:00|872.65|864.85|871.58|863.78|872.74|864.94|871.48|863.68|690
1659957000000|2022-08-08 11:10:00|871.53|863.73|869.93|862.13|871.84|864.04|869.67|861.87|673
1659957300000|2022-08-08 11:15:00|869.95|862.15|872.39|864.59|872.57|864.77|868.13|860.33|678
1659957600000|2022-08-08 11:20:00|872.38|864.58|871.72|863.92|873.85|866.05|871.39|863.59|548
1659957900000|2022-08-08 11:25:00|871.71|863.91|871.63|863.83|871.99|864.19|871.02|863.22|572
1659958200000|2022-08-08 11:30:00|871.62|863.82|871.44|863.64|872.11|864.31|870.49|862.69|564
1659958500000|2022-08-08 11:35:00|871.4|863.6|870.96|863.16|873.94|866.14|869.96|862.16|793
1659958800000|2022-08-08 11:40:00|870.99|863.19|872.86|865.06|873.2|865.4|870.91|863.11|727
1659959100000|2022-08-08 11:45:00|872.84|865.04|872.44|864.64|873.93|866.13|871.81|864.01|695
1659959400000|2022-08-08 11:50:00|872.43|864.63|872.76|864.96|873.63|865.83|872.39|864.59|615
1659959700000|2022-08-08 11:55:00|872.78|864.98|872.36|864.56|872.94|865.14|871.24|863.44|673
1659960000000|2022-08-08 12:00:00|872.34|864.54|872.28|864.48|872.79|864.99|870.97|863.17|709
1659960300000|2022-08-08 12:05:00|872.34|864.54|878.69|870.89|879.14|871.34|871.96|864.16|878
1659960600000|2022-08-08 12:10:00|878.61|870.81|875.02|867.22|878.8|871|874.14|866.34|895
1659960900000|2022-08-08 12:15:00|874.98|867.18|867.12|859.32|875.53|867.73|865.88|858.08|851
1659961200000|2022-08-08 12:20:00|867.14|859.34|869.96|862.16|870.57|862.77|867.05|859.25|735
1659961500000|2022-08-08 12:25:00|869.98|862.18|872.67|864.87|873.01|865.21|869.69|861.89|728
1659961800000|2022-08-08 12:30:00|872.68|864.88|869.9|862.1|872.82|865.02|868.95|861.15|726
1659962100000|2022-08-08 12:35:00|869.91|862.11|867.62|859.82|870.07|862.27|867.24|859.44|587
1659962400000|2022-08-08 12:40:00|867.63|859.83|868.05|860.25|869.51|861.71|867.25|859.45|646
1659962700000|2022-08-08 12:45:00|868.02|860.22|868.68|860.88|868.97|861.17|867.43|859.63|493
1659963000000|2022-08-08 12:50:00|868.72|860.92|872.43|864.63|873.5|865.7|868.71|860.91|754
1659963300000|2022-08-08 12:55:00|872.45|864.65|871.79|863.99|872.67|864.87|870.19|862.39|664
1659963600000|2022-08-08 13:00:00|871.81|864.01|867|859.2|871.96|864.16|866.97|859.17|840
1659963900000|2022-08-08 13:05:00|866.97|859.17|866.92|859.12|867.84|860.04|866.24|858.44|782
1659964200000|2022-08-08 13:10:00|866.94|859.14|865.03|857.23|867.87|860.07|864.82|857.02|747
1659964500000|2022-08-08 13:15:00|865.04|857.24|865.44|857.64|866.44|858.64|864.55|856.75|706
1659964800000|2022-08-08 13:20:00|865.4|857.6|863.81|856.01|865.87|858.07|862.47|854.67|705
1659965100000|2022-08-08 13:25:00|863.8|856|864.09|856.29|864.16|856.36|862.35|854.55|695
1659965400000|2022-08-08 13:30:00|864.07|856.27|867.24|859.44|869.32|861.52|862.63|854.83|1006
1659965700000|2022-08-08 13:35:00|867.26|859.46|869.26|861.46|869.36|861.56|866.57|858.77|742
1659966000000|2022-08-08 13:40:00|869.27|861.47|869.95|862.15|870.14|862.34|868.17|860.37|699
1659966300000|2022-08-08 13:45:00|869.98|862.18|870.05|862.25|870.32|862.52|868.9|861.1|676
1659966600000|2022-08-08 13:50:00|870.02|862.22|869.05|861.25|870.17|862.37|868.53|860.73|763
1659966900000|2022-08-08 13:55:00|869.04|861.24|867.75|859.95|869.8|862|867.53|859.73|658
1659967200000|2022-08-08 14:00:00|867.77|859.97|868.09|860.29|868.67|860.87|867.32|859.52|687
1659967500000|2022-08-08 14:05:00|868.31|860.51|866.64|858.84|868.31|860.51|864.19|856.39|757
1659967800000|2022-08-08 14:10:00|866.65|858.85|866.42|858.62|868.86|861.06|865.1|857.3|730
1659968100000|2022-08-08 14:15:00|866.44|858.64|865.94|858.14|867.4|859.6|865.65|857.85|639
1659968400000|2022-08-08 14:20:00|865.95|858.15|867.13|859.33|867.79|859.99|865.45|857.65|754
1659968700000|2022-08-08 14:25:00|867.11|859.31|865.04|857.24|867.22|859.42|859.52|851.72|863
1659969000000|2022-08-08 14:30:00|865.07|857.27|862.74|854.94|865.24|857.44|861.93|854.13|610
1659969300000|2022-08-08 14:35:00|862.68|854.88|862.15|854.35|862.73|854.93|860.98|853.18|715
1659969600000|2022-08-08 14:40:00|862.16|854.36|862.84|855.04|862.92|855.12|861.13|853.33|772
1659969900000|2022-08-08 14:45:00|862.81|855.01|857.12|849.32|862.86|855.06|856.38|848.58|807
1659970200000|2022-08-08 14:50:00|857.13|849.33|865.44|857.64|866.86|859.06|857.13|849.33|715
1659970500000|2022-08-08 14:55:00|865.38|857.58|865.79|857.99|867.51|859.71|863.67|855.87|765
1659970800000|2022-08-08 15:00:00|865.81|858.01|866.66|858.86|868.51|860.71|865.73|857.93|735
1659971100000|2022-08-08 15:05:00|866.59|858.79|867.46|859.66|867.93|860.13|865.93|858.13|734
1659971400000|2022-08-08 15:10:00|867.45|859.65|865.29|857.49|867.45|859.65|863.75|855.95|722
1659971700000|2022-08-08 15:15:00|865.32|857.52|860.81|853.01|865.55|857.75|860.13|852.33|869
1659972000000|2022-08-08 15:20:00|860.8|853|858.89|851.09|862.36|854.56|858.45|850.65|849
1659972300000|2022-08-08 15:25:00|858.94|851.14|858.74|850.94|862.1|854.3|858.62|850.82|857
1659972600000|2022-08-08 15:30:00|858.76|850.96|862.33|854.53|864.15|856.35|858.43|850.63|821
1659972900000|2022-08-08 15:35:00|862.31|854.51|860.74|852.94|865.09|857.29|860.51|852.71|887
1659973200000|2022-08-08 15:40:00|860.69|852.89|867.53|859.73|868.4|860.6|860.06|852.26|880
1659973500000|2022-08-08 15:45:00|867.74|859.94|861.73|853.93|868.86|861.06|860.98|853.18|879
1659973800000|2022-08-08 15:50:00|861.74|853.94|868.47|860.67|868.47|860.67|861.53|853.73|884
1659974100000|2022-08-08 15:55:00|868.44|860.64|870.98|863.18|874.57|866.77|867.78|859.98|894
1659974400000|2022-08-08 16:00:00|870.95|863.15|866.75|858.95|875.43|867.63|865.68|857.88|908
1659974700000|2022-08-08 16:05:00|866.76|858.96|862.91|855.11|867.16|859.36|862.13|854.33|847
1659975000000|2022-08-08 16:10:00|862.9|855.1|866.34|858.54|867.3|859.5|862.9|855.1|903
1659975300000|2022-08-08 16:15:00|866.39|858.59|866.31|858.51|867.35|859.55|864.75|856.95|800
1659975600000|2022-08-08 16:20:00|866.33|858.53|875.16|867.36|878.59|870.79|865.01|857.21|1004
1659975900000|2022-08-08 16:25:00|875.09|867.29|874.63|866.83|877.53|869.73|873.17|865.37|952
1659976200000|2022-08-08 16:30:00|874.64|866.84|880.42|872.62|881.75|873.95|874.25|866.45|1011
1659976500000|2022-08-08 16:35:00|880.25|872.45|876.91|869.11|881.38|873.58|876.55|868.75|986
1659976800000|2022-08-08 16:40:00|876.86|869.06|874.12|866.32|876.95|869.15|871.07|863.27|902
1659977100000|2022-08-08 16:45:00|874.15|866.35|872.7|864.9|875.71|867.91|871.99|864.19|890
1659977400000|2022-08-08 16:50:00|872.72|864.92|868.85|861.05|873.03|865.23|866.96|859.16|826
1659977700000|2022-08-08 16:55:00|868.86|861.06|871.23|863.43|872.33|864.53|868.31|860.51|720
1659978000000|2022-08-08 17:00:00|871.4|863.6|870.1|862.3|872.09|864.29|868.79|860.99|699
1659978300000|2022-08-08 17:05:00|870.04|862.24|871.58|863.78|871.68|863.88|869.85|862.05|495
1659978600000|2022-08-08 17:10:00|871.59|863.79|870.2|862.4|871.85|864.05|870.2|862.4|558
1659978900000|2022-08-08 17:15:00|870.19|862.39|869.16|861.36|870.19|862.39|868.81|861.01|649
1659979200000|2022-08-08 17:20:00|869.13|861.33|868.17|860.37|869.18|861.38|865.98|858.18|706
1659979500000|2022-08-08 17:25:00|868.15|860.35|867.24|859.44|868.55|860.75|867.13|859.33|568
1659979800000|2022-08-08 17:30:00|867.29|859.49|867.1|859.3|868.26|860.46|866.63|858.83|642
1659980100000|2022-08-08 17:35:00|866.97|859.17|865.56|857.76|867.18|859.38|865.16|857.36|568
1659980400000|2022-08-08 17:40:00|865.55|857.75|864.75|856.95|865.6|857.8|863.3|855.5|644
1659980700000|2022-08-08 17:45:00|864.73|856.93|862.94|855.14|864.8|857|862.73|854.93|678
1659981000000|2022-08-08 17:50:00|862.95|855.15|865.4|857.6|865.56|857.76|862.83|855.03|571
1659981300000|2022-08-08 17:55:00|865.41|857.61|864.39|856.59|865.85|858.05|863.77|855.97|595
1659981600000|2022-08-08 18:00:00|864.41|856.61|859.87|852.07|864.41|856.61|859.79|851.99|599
1659981900000|2022-08-08 18:05:00|859.79|851.99|859.73|851.93|861.29|853.49|857.29|849.49|823
1659982200000|2022-08-08 18:10:00|859.77|851.97|861.74|853.94|862.2|854.4|859.65|851.85|599
1659982500000|2022-08-08 18:15:00|861.77|853.97|862.51|854.71|862.51|854.71|860.39|852.59|547
1659982800000|2022-08-08 18:20:00|862.49|854.69|861.4|853.6|862.8|855|861.18|853.38|519
1659983100000|2022-08-08 18:25:00|861.45|853.65|863.92|856.12|864.03|856.23|861.25|853.45|664
1659983400000|2022-08-08 18:30:00|863.89|856.09|866.11|858.31|866.94|859.14|863.76|855.96|748
1659983700000|2022-08-08 18:35:00|866.1|858.3|866.06|858.26|867.01|859.21|864.45|856.65|752
1659984000000|2022-08-08 18:40:00|866.09|858.29|863.95|856.15|866.23|858.43|863.57|855.77|700
1659984300000|2022-08-08 18:45:00|863.97|856.17|860.95|853.15|864.08|856.28|860.87|853.07|718
1659984600000|2022-08-08 18:50:00|860.94|853.14|856.9|849.1|860.99|853.19|855.72|847.92|763
1659984900000|2022-08-08 18:55:00|856.91|849.11|858.74|850.94|859.37|851.57|856.83|849.03|682
1659985200000|2022-08-08 19:00:00|858.72|850.92|857.42|849.62|858.87|851.07|857.38|849.58|720
1659985500000|2022-08-08 19:05:00|857.44|849.64|858.71|850.91|858.92|851.12|857.4|849.6|646
1659985800000|2022-08-08 19:10:00|858.7|850.9|858.07|850.27|858.7|850.9|856.92|849.12|676
1659986100000|2022-08-08 19:15:00|858.1|850.3|854.92|847.12|858.13|850.33|854.5|846.7|788
1659986400000|2022-08-08 19:20:00|854.93|847.13|858.7|850.9|858.73|850.93|854.45|846.65|695
1659986700000|2022-08-08 19:25:00|858.63|850.83|859.88|852.08|860.93|853.13|857.88|850.08|789
1659987000000|2022-08-08 19:30:00|859.89|852.09|859.48|851.68|860.38|852.58|858.25|850.45|727
1659987300000|2022-08-08 19:35:00|859.47|851.67|859.71|851.91|860.38|852.58|858.75|850.95|661
1659987600000|2022-08-08 19:40:00|859.67|851.87|859.88|852.08|860.17|852.37|858.72|850.92|659
1659987900000|2022-08-08 19:45:00|859.83|852.03|859.55|851.75|861.41|853.61|858.94|851.14|694
1659988200000|2022-08-08 19:50:00|859.57|851.77|858.87|851.07|859.89|852.09|857.75|849.95|736
1659988500000|2022-08-08 19:55:00|858.85|851.05|858.31|850.51|858.87|851.07|857.92|850.12|689
1659988800000|2022-08-08 20:00:00|858.39|850.59|859.08|851.28|859.51|851.71|857.23|849.43|590
1659989100000|2022-08-08 20:05:00|859.07|851.27|858.62|850.82|859.1|851.3|857.93|850.13|571
1659989400000|2022-08-08 20:10:00|858.63|850.83|863.65|855.85|863.65|855.85|858.1|850.3|630
1659989700000|2022-08-08 20:15:00|863.61|855.81|866.92|859.12|867.01|859.21|862.74|854.94|697
1659990000000|2022-08-08 20:20:00|866.89|859.09|866.75|858.95|867.46|859.66|865.66|857.86|627
1659990300000|2022-08-08 20:25:00|866.76|858.96|869.04|861.24|869.79|861.99|866.38|858.58|642
1659990600000|2022-08-08 20:30:00|868.97|861.17|867.62|859.82|869.9|862.1|866.97|859.17|582
1659990900000|2022-08-08 20:35:00|867.59|859.79|869.72|861.92|871.22|863.42|867.59|859.79|564
1659991200000|2022-08-08 20:40:00|869.73|861.93|866.65|858.85|869.82|862.02|865.72|857.92|603
1659991500000|2022-08-08 20:45:00|866.64|858.84|866.66|858.86|866.81|859.01|865.84|858.04|483
1659991800000|2022-08-08 20:50:00|866.65|858.85|868.11|860.31|871.07|863.27|866.2|858.4|752
1659992100000|2022-08-08 20:55:00|868.09|860.29|869.95|862.15|871.86|864.06|868.09|860.29|748
1659992400000|2022-08-08 21:00:00|870.03|862.23|867.08|859.28|870.03|862.23|866.86|859.06|558
1659992700000|2022-08-08 21:05:00|867.09|859.29|862.06|854.26|868.12|860.32|861.97|854.17|657
1659993000000|2022-08-08 21:10:00|862.05|854.25|861.69|853.89|862.05|854.25|858.58|850.78|735
1659993300000|2022-08-08 21:15:00|861.68|853.88|854.86|847.06|861.68|853.88|854.64|846.84|747
1659993600000|2022-08-08 21:20:00|854.85|847.05|856.87|849.07|857.78|849.98|854.66|846.86|470
1659993900000|2022-08-08 21:25:00|856.88|849.08|861.12|853.32|862.11|854.31|856.58|848.78|528
1659994200000|2022-08-08 21:30:00|861.15|853.35|858.59|850.79|861.15|853.35|858.52|850.72|360
1659994500000|2022-08-08 21:35:00|858.62|850.82|860.82|853.02|860.89|853.09|858.59|850.79|498
1659994800000|2022-08-08 21:40:00|860.81|853.01|863|855.2|863.03|855.23|860.81|853.01|470
1659995100000|2022-08-08 21:45:00|862.97|855.17|860.62|852.82|863.05|855.25|860.22|852.42|588
1659995400000|2022-08-08 21:50:00|860.67|852.87|860.61|852.81|861.13|853.33|860.41|852.61|421
1659995700000|2022-08-08 21:55:00|860.66|852.86|858.25|850.45|860.68|852.88|856.8|849|580
1659996000000|2022-08-08 22:00:00|858.23|850.43|856.67|848.87|858.28|850.48|856.35|848.55|630
1659996300000|2022-08-08 22:05:00|856.69|848.89|855.46|847.66|856.9|849.1|855.45|847.65|607
1659996600000|2022-08-08 22:10:00|855.45|847.65|855.9|848.1|856.96|849.16|853.79|845.99|600
1659996900000|2022-08-08 22:15:00|855.88|848.08|857|849.2|857.06|849.26|855.39|847.59|583
1659997200000|2022-08-08 22:20:00|856.95|849.15|855.24|847.44|858.02|850.22|855.04|847.24|617
1659997500000|2022-08-08 22:25:00|855.23|847.43|856.71|848.91|857.35|849.55|855.23|847.43|485
1659997800000|2022-08-08 22:30:00|856.68|848.88|857.63|849.83|857.63|849.83|854.34|846.54|422
1659998100000|2022-08-08 22:35:00|857.65|849.85|856.26|848.46|858.09|850.29|856.23|848.43|277
1659998400000|2022-08-08 22:40:00|856.28|848.48|848.04|840.24|857.09|849.29|847.38|839.58|535
1659998700000|2022-08-08 22:45:00|848.24|840.44|853.27|845.47|853.27|845.47|843.37|835.57|970
1659999000000|2022-08-08 22:50:00|853.24|845.44|852.58|844.78|853.46|845.66|851.39|843.59|662
1659999300000|2022-08-08 22:55:00|852.6|844.8|861.52|853.72|861.61|853.81|852.54|844.74|807
1659999600000|2022-08-08 23:00:00|861.6|853.8|859.91|852.11|861.85|854.05|859.03|851.23|601
1659999900000|2022-08-08 23:05:00|859.9|852.1|868.08|860.28|868.18|860.38|858.82|851.02|872
1660000200000|2022-08-08 23:10:00|868.07|860.27|868.4|860.6|869.1|861.3|867.82|860.02|729
1660000500000|2022-08-08 23:15:00|868.37|860.57|868.67|860.87|871.41|863.61|868.02|860.22|679
1660000800000|2022-08-08 23:20:00|868.66|860.86|863.85|856.05|868.86|861.06|863.11|855.31|808
1660001100000|2022-08-08 23:25:00|863.87|856.07|864.97|857.17|865.49|857.69|862.72|854.92|673
1660001400000|2022-08-08 23:30:00|865|857.2|867.69|859.89|869.9|862.1|864.54|856.74|645
1660001700000|2022-08-08 23:35:00|867.68|859.88|866.82|859.02|868.64|860.84|866.15|858.35|586
1660002000000|2022-08-08 23:40:00|866.8|859|866.55|858.75|866.8|859|864.74|856.94|656
1660002300000|2022-08-08 23:45:00|866.54|858.74|870.07|862.27|873.67|865.87|866.54|858.74|854
1660002600000|2022-08-08 23:50:00|870.06|862.26|868.93|861.13|870.82|863.02|868.05|860.25|604
1660002900000|2022-08-08 23:55:00|868.71|860.91|864.4|856.6|868.97|861.17|864.3|856.5|522
1660003200000|2022-08-09 00:00:00|864.39|856.59|862.96|855.16|865.02|857.22|861.68|853.88|696
1660003500000|2022-08-09 00:05:00|862.98|855.18|864.46|856.66|865.59|857.79|862.96|855.16|575
1660003800000|2022-08-09 00:10:00|864.45|856.65|861.1|853.3|864.45|856.65|857.22|849.42|738
1660004100000|2022-08-09 00:15:00|861.11|853.31|865.49|857.69|865.62|857.82|860.09|852.29|639
1660004400000|2022-08-09 00:20:00|865.57|857.77|872.12|864.32|873.66|865.86|864.94|857.14|733
1660004700000|2022-08-09 00:25:00|872.1|864.3|871.97|864.17|881.47|873.67|869.1|861.3|912
1660005000000|2022-08-09 00:30:00|871.92|864.12|893.05|885.25|898.82|891.02|871.19|863.39|975
1660005300000|2022-08-09 00:35:00|892.87|885.07|880.31|872.51|896.23|888.43|879.98|872.18|1105
1660005600000|2022-08-09 00:40:00|880.48|872.68|878.86|871.06|881.82|874.02|877.93|870.13|938
1660005900000|2022-08-09 00:45:00|878.87|871.07|876.47|868.67|879.92|872.12|875.77|867.97|819
1660006200000|2022-08-09 00:50:00|876.51|868.71|879.05|871.25|879.25|871.45|875.68|867.88|774
1660006500000|2022-08-09 00:55:00|879.04|871.24|874.1|866.3|879.11|871.31|873.09|865.29|803
1660006800000|2022-08-09 01:00:00|874.04|866.24|872.87|865.07|876.57|868.77|871.72|863.92|900
1660007100000|2022-08-09 01:05:00|872.82|865.02|871.87|864.07|874.34|866.54|870.55|862.75|742
1660007400000|2022-08-09 01:10:00|871.81|864.01|867.52|859.72|871.82|864.02|867.36|859.56|709
1660007700000|2022-08-09 01:15:00|867.51|859.71|872.84|865.04|874.61|866.81|867.49|859.69|800
1660008000000|2022-08-09 01:20:00|872.99|865.19|876.87|869.07|877.7|869.9|872.52|864.72|838
1660008300000|2022-08-09 01:25:00|876.84|869.04|877.02|869.22|877.74|869.94|873.69|865.89|708
1660008600000|2022-08-09 01:30:00|876.98|869.18|874.74|866.94|877.37|869.57|874.01|866.21|613
1660008900000|2022-08-09 01:35:00|874.75|866.95|870.56|862.76|874.83|867.03|870.51|862.71|496
1660009200000|2022-08-09 01:40:00|870.55|862.75|868.98|861.18|870.83|863.03|867.91|860.11|663
1660009500000|2022-08-09 01:45:00|868.96|861.16|867.97|860.17|869.06|861.26|867.78|859.98|731
1660009800000|2022-08-09 01:50:00|867.96|860.16|865.08|857.28|868.63|860.83|865.02|857.22|690
1660010100000|2022-08-09 01:55:00|865.09|857.29|865.33|857.53|866.42|858.62|864.81|857.01|500
1660010400000|2022-08-09 02:00:00|865.32|857.52|865.04|857.24|866.89|859.09|864.63|856.83|527
1660010700000|2022-08-09 02:05:00|865.05|857.25|863.65|855.85|866.82|859.02|863.65|855.85|589
1660011000000|2022-08-09 02:10:00|863.63|855.83|867.91|860.11|874|866.2|862.37|854.57|790
1660011300000|2022-08-09 02:15:00|867.97|860.17|872.3|864.5|872.88|865.08|866.92|859.12|799
1660011600000|2022-08-09 02:20:00|872.23|864.43|870.33|862.53|873.24|865.44|870.06|862.26|582
1660011900000|2022-08-09 02:25:00|870.29|862.49|870.54|862.74|871.53|863.73|867.69|859.89|573
1660012200000|2022-08-09 02:30:00|870.53|862.73|869.83|862.03|870.61|862.81|868.97|861.17|400
1660012500000|2022-08-09 02:35:00|869.87|862.07|867.69|859.89|871.02|863.22|867.28|859.48|518
1660012800000|2022-08-09 02:40:00|867.65|859.85|868.08|860.28|868.3|860.5|867.37|859.57|336
1660013100000|2022-08-09 02:45:00|868.09|860.29|868.75|860.95|869.89|862.09|868.09|860.29|395
1660013400000|2022-08-09 02:50:00|868.7|860.9|867.31|859.51|868.76|860.96|866.64|858.84|482
1660013700000|2022-08-09 02:55:00|867.3|859.5|869.85|862.05|871.05|863.25|867.11|859.31|543
1660014000000|2022-08-09 03:00:00|869.83|862.03|874.05|866.25|874.14|866.34|869.09|861.29|599
1660014300000|2022-08-09 03:05:00|874.04|866.24|870.96|863.16|874.46|866.66|870.78|862.98|561
1660014600000|2022-08-09 03:10:00|870.94|863.14|874.12|866.32|874.13|866.33|869.87|862.07|466
1660014900000|2022-08-09 03:15:00|874.11|866.31|873.16|865.36|876.83|869.03|873.16|865.36|517
1660015200000|2022-08-09 03:20:00|873.15|865.35|871.69|863.89|874.7|866.9|870.56|862.76|611
1660015500000|2022-08-09 03:25:00|871.68|863.88|872.97|865.17|873.71|865.91|870.62|862.82|486
1660015800000|2022-08-09 03:30:00|872.95|865.15|873.74|865.94|874.66|866.86|872.11|864.31|308
1660016100000|2022-08-09 03:35:00|873.76|865.96|874.66|866.86|875.72|867.92|873.71|865.91|424
1660016400000|2022-08-09 03:40:00|874.69|866.89|875.68|867.88|876.16|868.36|874.52|866.72|410
1660016700000|2022-08-09 03:45:00|875.69|867.89|875.31|867.51|876.18|868.38|874.24|866.44|476
1660017000000|2022-08-09 03:50:00|875.33|867.53|875.08|867.28|875.49|867.69|873.18|865.38|533
1660017300000|2022-08-09 03:55:00|875.11|867.31|875.36|867.56|875.83|868.03|874.42|866.62|420
1660017600000|2022-08-09 04:00:00|875.34|867.54|873.55|865.75|875.84|868.04|872.68|864.88|474
1660017900000|2022-08-09 04:05:00|873.6|865.8|875.61|867.81|876|868.2|873.6|865.8|461
1660018200000|2022-08-09 04:10:00|875.62|867.82|873.25|865.45|875.74|867.94|871.93|864.13|479
1660018500000|2022-08-09 04:15:00|873.22|865.42|871.64|863.84|873.98|866.18|870.97|863.17|450
1660018800000|2022-08-09 04:20:00|871.66|863.86|880.31|872.51|880.65|872.85|871.64|863.84|698
1660019100000|2022-08-09 04:25:00|880.3|872.5|877.28|869.48|880.43|872.63|876.69|868.89|477
1660019400000|2022-08-09 04:30:00|877.3|869.5|874.79|866.99|877.88|870.08|874.14|866.34|445
1660019700000|2022-08-09 04:35:00|874.81|867.01|879.17|871.37|879.34|871.54|874.58|866.78|484
1660020000000|2022-08-09 04:40:00|879.18|871.38|881.5|873.7|881.56|873.76|878.79|870.99|617
1660020300000|2022-08-09 04:45:00|881.56|873.76|880.44|872.64|881.69|873.89|879.66|871.86|577
1660020600000|2022-08-09 04:50:00|880.73|872.93|881.69|873.89|881.76|873.96|879.78|871.98|570
1660020900000|2022-08-09 04:55:00|881.72|873.92|878.48|870.68|881.79|873.99|878.44|870.64|588
1660021200000|2022-08-09 05:00:00|878.47|870.67|878.74|870.94|879.27|871.47|878.06|870.26|439
1660021500000|2022-08-09 05:05:00|878.73|870.93|877.22|869.42|880.87|873.07|875.71|867.91|724
1660021800000|2022-08-09 05:10:00|877.17|869.37|876.56|868.76|877.74|869.94|875.79|867.99|453
1660022100000|2022-08-09 05:15:00|876.57|868.77|877.4|869.6|877.82|870.02|876.23|868.43|456
1660022400000|2022-08-09 05:20:00|877.35|869.55|876.52|868.72|877.45|869.65|875.38|867.58|492
1660022700000|2022-08-09 05:25:00|876.48|868.68|875.67|867.87|877.28|869.48|875.39|867.59|486
1660023000000|2022-08-09 05:30:00|875.62|867.82|875.75|867.95|875.81|868.01|874.26|866.46|525
1660023300000|2022-08-09 05:35:00|875.74|867.94|876.27|868.47|878.3|870.5|873.87|866.07|630
1660023600000|2022-08-09 05:40:00|876.3|868.5|879.95|872.15|880.49|872.69|876.22|868.42|536
1660023900000|2022-08-09 05:45:00|879.96|872.16|876.25|868.45|879.97|872.17|876.19|868.39|367
1660024200000|2022-08-09 05:50:00|876.27|868.47|877.46|869.66|877.47|869.67|874.7|866.9|373
1660024500000|2022-08-09 05:55:00|877.44|869.64|875.72|867.92|877.89|870.09|875.17|867.37|450
1660024800000|2022-08-09 06:00:00|875.76|867.96|870.71|862.91|876.14|868.34|867.95|860.15|807
1660025100000|2022-08-09 06:05:00|870.65|862.85|870.83|863.03|872.42|864.62|869.75|861.95|537
1660025400000|2022-08-09 06:10:00|870.76|862.96|869.1|861.3|872.01|864.21|868.67|860.87|610
1660025700000|2022-08-09 06:15:00|869.05|861.25|869.18|861.38|870.2|862.4|868.74|860.94|447
1660026000000|2022-08-09 06:20:00|869.16|861.36|867.83|860.03|869.9|862.1|867.47|859.67|556
1660026300000|2022-08-09 06:25:00|867.82|860.02|866.81|859.01|868.34|860.54|866.63|858.83|562
1660026600000|2022-08-09 06:30:00|866.75|858.95|866.67|858.87|869.93|862.13|866.5|858.7|650
1660026900000|2022-08-09 06:35:00|866.7|858.9|864.34|856.54|867.71|859.91|863.58|855.78|578
1660027200000|2022-08-09 06:40:00|864.35|856.55|865.01|857.21|865.93|858.13|864.32|856.52|379
1660027500000|2022-08-09 06:45:00|865.06|857.26|857.7|849.9|865.51|857.71|852.88|845.08|724
1660027800000|2022-08-09 06:50:00|857.79|849.99|854.03|846.23|858.59|850.79|853.53|845.73|764
1660028100000|2022-08-09 06:55:00|854.02|846.22|862.73|854.93|865.12|857.32|853.95|846.15|842
1660028400000|2022-08-09 07:00:00|862.76|854.96|859.58|851.78|862.9|855.1|859.57|851.77|697
1660028700000|2022-08-09 07:05:00|859.6|851.8|866.54|858.74|867.72|859.92|859.54|851.74|825
1660029000000|2022-08-09 07:10:00|866.53|858.73|863.63|855.83|867.52|859.72|863.44|855.64|649
1660029300000|2022-08-09 07:15:00|863.64|855.84|867.19|859.39|868.31|860.51|863.2|855.4|683
1660029600000|2022-08-09 07:20:00|867.17|859.37|862.66|854.86|867.21|859.41|861.45|853.65|665
1660029900000|2022-08-09 07:25:00|862.63|854.83|861.68|853.88|864.03|856.23|860.05|852.25|695
1660030200000|2022-08-09 07:30:00|861.64|853.84|861.73|853.93|862.11|854.31|860.3|852.5|565
1660030500000|2022-08-09 07:35:00|861.72|853.92|862.08|854.28|862.37|854.57|860.05|852.25|603
1660030800000|2022-08-09 07:40:00|862.11|854.31|863.18|855.38|864.19|856.39|862.11|854.31|577
1660031100000|2022-08-09 07:45:00|863.21|855.41|863.9|856.1|865.16|857.36|862.11|854.31|643
1660031400000|2022-08-09 07:50:00|863.89|856.09|863.69|855.89|864.45|856.65|862.72|854.92|647
1660031700000|2022-08-09 07:55:00|863.65|855.85|866.17|858.37|866.83|859.03|863.58|855.78|596
1660032000000|2022-08-09 08:00:00|866.13|858.33|866.52|858.72|867.09|859.29|865.34|857.54|431
1660032300000|2022-08-09 08:05:00|866.53|858.73|863.32|855.52|866.98|859.18|862.59|854.79|649
1660032600000|2022-08-09 08:10:00|863.31|855.51|859.62|851.82|864.32|856.52|857.16|849.36|772
1660032900000|2022-08-09 08:15:00|859.59|851.79|858.99|851.19|859.9|852.1|856.87|849.07|664
1660033200000|2022-08-09 08:20:00|859.01|851.21|860.7|852.9|860.85|853.05|858.95|851.15|476
1660033500000|2022-08-09 08:25:00|860.68|852.88|860.51|852.71|860.74|852.94|859.34|851.54|497
1660033800000|2022-08-09 08:30:00|860.49|852.69|860.92|853.12|861.24|853.44|857.93|850.13|585
1660034100000|2022-08-09 08:35:00|860.85|853.05|860.56|852.76|860.85|853.05|858.99|851.19|526
1660034400000|2022-08-09 08:40:00|860.57|852.77|858.98|851.18|860.57|852.77|858.48|850.68|600
1660034700000|2022-08-09 08:45:00|858.99|851.19|856.43|848.63|859|851.2|855.5|847.7|674
1660035000000|2022-08-09 08:50:00|856.44|848.64|855.75|847.95|857.33|849.53|855.1|847.3|648
1660035300000|2022-08-09 08:55:00|855.77|847.97|853.47|845.67|855.81|848.01|852.42|844.62|639
1660035600000|2022-08-09 09:00:00|853.41|845.61|856.09|848.29|857.24|849.44|852.87|845.07|737
1660035900000|2022-08-09 09:05:00|856.08|848.28|856.47|848.67|857.31|849.51|855.9|848.1|529
1660036200000|2022-08-09 09:10:00|856.48|848.68|855.2|847.4|857.24|849.44|853.47|845.67|463
1660036500000|2022-08-09 09:15:00|855.23|847.43|854.88|847.08|857.78|849.98|854.31|846.51|553
1660036800000|2022-08-09 09:20:00|854.87|847.07|851.34|843.54|854.87|847.07|850.02|842.22|820
1660037100000|2022-08-09 09:25:00|851.31|843.51|851.72|843.92|851.74|843.94|847.43|839.63|790
1660037400000|2022-08-09 09:30:00|851.67|843.87|855.5|847.7|855.5|847.7|848.71|840.91|767
1660037700000|2022-08-09 09:35:00|855.47|847.67|855.61|847.81|856.66|848.86|854.65|846.85|707
1660038000000|2022-08-09 09:40:00|855.62|847.82|852.62|844.82|855.75|847.95|850.23|842.43|849
1660038300000|2022-08-09 09:45:00|852.69|844.89|855.93|848.13|855.94|848.14|852.03|844.23|735
1660038600000|2022-08-09 09:50:00|855.94|848.14|850.07|842.27|856.02|848.22|849.95|842.15|703
1660038900000|2022-08-09 09:55:00|850.01|842.21|850.59|842.79|855.87|848.07|850.01|842.21|926
1660039200000|2022-08-09 10:00:00|850.6|842.8|853.31|845.51|855.29|847.49|850.38|842.58|809
1660039500000|2022-08-09 10:05:00|853.32|845.52|853.94|846.14|855.87|848.07|852.43|844.63|699
1660039800000|2022-08-09 10:10:00|853.95|846.15|857.93|850.13|861.35|853.55|852.61|844.81|912
1660040100000|2022-08-09 10:15:00|857.94|850.14|860.54|852.74|864.42|856.62|855.44|847.64|915
1660040400000|2022-08-09 10:20:00|860.55|852.75|858.31|850.51|861.13|853.33|856.53|848.73|815
1660040700000|2022-08-09 10:25:00|858.24|850.44|855.45|847.65|858.92|851.12|855.31|847.51|812
1660041000000|2022-08-09 10:30:00|855.55|847.75|853.28|845.48|856.53|848.73|851.64|843.84|864
1660041300000|2022-08-09 10:35:00|853.29|845.49|849.48|841.68|853.44|845.64|848.74|840.94|820
1660041600000|2022-08-09 10:40:00|849.4|841.6|850.82|843.02|851.61|843.81|848.23|840.43|790
1660041900000|2022-08-09 10:45:00|850.84|843.04|852.57|844.77|852.74|844.94|850.1|842.3|734
1660042200000|2022-08-09 10:50:00|852.55|844.75|854.01|846.21|855.04|847.24|851.15|843.35|742
1660042500000|2022-08-09 10:55:00|854.16|846.36|851.26|843.46|854.61|846.81|850.98|843.18|681
1660042800000|2022-08-09 11:00:00|851.31|843.51|856.81|849.01|857.21|849.41|851.11|843.31|816
1660043100000|2022-08-09 11:05:00|856.77|848.97|855.94|848.14|859.46|851.66|855.44|847.64|708
1660043400000|2022-08-09 11:10:00|855.97|848.17|855.91|848.11|858.2|850.4|855.66|847.86|632
1660043700000|2022-08-09 11:15:00|855.92|848.12|856.91|849.11|857.82|850.02|854.6|846.8|698
1660044000000|2022-08-09 11:20:00|856.87|849.07|857.35|849.55|859.01|851.21|856.36|848.56|660
1660044300000|2022-08-09 11:25:00|857.34|849.54|857.02|849.22|858.17|850.37|854.89|847.09|707
1660044600000|2022-08-09 11:30:00|857.13|849.33|858.14|850.34|858.69|850.89|856.76|848.96|620
1660044900000|2022-08-09 11:35:00|858.15|850.35|857|849.2|860.84|853.04|855.68|847.88|767
1660045200000|2022-08-09 11:40:00|856.97|849.17|853.72|845.92|857.11|849.31|853.41|845.61|813
1660045500000|2022-08-09 11:45:00|853.7|845.9|850.11|842.31|854.56|846.76|849.02|841.22|942
1660045800000|2022-08-09 11:50:00|850.05|842.25|849.68|841.88|850.84|843.04|845.41|837.61|915
1660046100000|2022-08-09 11:55:00|849.72|841.92|846.26|838.46|850.5|842.7|843.74|835.94|871
1660046400000|2022-08-09 12:00:00|846.27|838.47|849.94|842.14|850.01|842.21|845.6|837.8|747
1660046700000|2022-08-09 12:05:00|849.96|842.16|846.79|838.99|850.85|843.05|846.71|838.91|734
1660047000000|2022-08-09 12:10:00|846.75|838.95|848.06|840.26|848.89|841.09|846.42|838.62|772
1660047300000|2022-08-09 12:15:00|848.08|840.28|849.95|842.15|850.08|842.28|847.82|840.02|622
1660047600000|2022-08-09 12:20:00|849.92|842.12|854.35|846.55|857.29|849.49|849.81|842.01|757
1660047900000|2022-08-09 12:25:00|854.33|846.53|854.53|846.73|854.53|846.73|852.64|844.84|661
1660048200000|2022-08-09 12:30:00|854.56|846.76|856.8|849|857.03|849.23|853.55|845.75|652
1660048500000|2022-08-09 12:35:00|857|849.2|856.72|848.92|857.12|849.32|855.34|847.54|574
1660048800000|2022-08-09 12:40:00|856.71|848.91|855.39|847.59|856.88|849.08|854.39|846.59|512
1660049100000|2022-08-09 12:45:00|855.33|847.53|855.52|847.72|855.71|847.91|853.8|846|738
1660049400000|2022-08-09 12:50:00|855.51|847.71|856.8|849|857.17|849.37|854.25|846.45|674
1660049700000|2022-08-09 12:55:00|856.79|848.99|853.89|846.09|856.81|849.01|853.47|845.67|555
1660050000000|2022-08-09 13:00:00|853.87|846.07|856.25|848.45|857.2|849.4|853.14|845.34|717
1660050300000|2022-08-09 13:05:00|856.26|848.46|856.51|848.71|857.22|849.42|855.2|847.4|580
1660050600000|2022-08-09 13:10:00|856.52|848.72|856.36|848.56|857.16|849.36|856.05|848.25|561
1660050900000|2022-08-09 13:15:00|856.34|848.54|854.4|846.6|856.36|848.56|852.48|844.68|695
1660051200000|2022-08-09 13:20:00|854.41|846.61|855.44|847.64|857.53|849.73|854.36|846.56|650
1660051500000|2022-08-09 13:25:00|855.45|847.65|855.27|847.47|855.45|847.65|854.05|846.25|611
1660051800000|2022-08-09 13:30:00|855.3|847.5|854.24|846.44|856.24|848.44|852.17|844.37|946
1660052100000|2022-08-09 13:35:00|854.25|846.45|855.86|848.06|856.06|848.26|853.06|845.26|854
1660052400000|2022-08-09 13:40:00|855.89|848.09|857.37|849.57|857.45|849.65|855.14|847.34|778
1660052700000|2022-08-09 13:45:00|857.31|849.51|856.35|848.55|859.09|851.29|856.08|848.28|797
1660053000000|2022-08-09 13:50:00|856.3|848.5|851.32|843.52|857.08|849.28|850.95|843.15|822
1660053300000|2022-08-09 13:55:00|851.15|843.35|845.95|838.15|851.25|843.45|843.77|835.97|1025
1660053600000|2022-08-09 14:00:00|845.93|838.13|841.29|833.49|846.68|838.88|840.61|832.81|969
1660053900000|2022-08-09 14:05:00|841.3|833.5|832.65|824.85|841.3|833.5|831.23|823.43|1033
1660054200000|2022-08-09 14:10:00|832.67|824.87|837.42|829.62|838.94|831.14|831.55|823.75|982
1660054500000|2022-08-09 14:15:00|837.39|829.59|838.34|830.54|840.56|832.76|836.12|828.32|926
1660054800000|2022-08-09 14:20:00|838.39|830.59|838.3|830.5|840.11|832.31|836.43|828.63|901
1660055100000|2022-08-09 14:25:00|838.31|830.51|842.19|834.39|842.78|834.98|838.24|830.44|906
1660055400000|2022-08-09 14:30:00|842.21|834.41|843.55|835.75|843.77|835.97|840.44|832.64|810
1660055700000|2022-08-09 14:35:00|843.53|835.73|843.69|835.89|843.92|836.12|842.24|834.44|688
1660056000000|2022-08-09 14:40:00|843.67|835.87|844.1|836.3|845.06|837.26|843.28|835.48|778
1660056300000|2022-08-09 14:45:00|844.13|836.33|846.33|838.53|846.94|839.14|842.67|834.87|780
1660056600000|2022-08-09 14:50:00|846.28|838.48|846.45|838.65|848.43|840.63|845.95|838.15|733
1660056900000|2022-08-09 14:55:00|846.46|838.66|844.72|836.92|846.85|839.05|844.37|836.57|778
1660057200000|2022-08-09 15:00:00|844.73|836.93|843.17|835.37|846.02|838.22|842.41|834.61|874
1660057500000|2022-08-09 15:05:00|842.97|835.17|846.37|838.57|847.77|839.97|842.73|834.93|781
1660057800000|2022-08-09 15:10:00|846.41|838.61|849.75|841.95|849.79|841.99|845.79|837.99|742
1660058100000|2022-08-09 15:15:00|849.74|841.94|851.95|844.15|852.23|844.43|848.4|840.6|763
1660058400000|2022-08-09 15:20:00|851.96|844.16|856.34|848.54|856.73|848.93|851.85|844.05|798
1660058700000|2022-08-09 15:25:00|856.33|848.53|855.93|848.13|856.56|848.76|854.85|847.05|725
1660059000000|2022-08-09 15:30:00|855.91|848.11|856.91|849.11|857.66|849.86|854.49|846.69|834
1660059300000|2022-08-09 15:35:00|857.02|849.22|857.3|849.5|857.95|850.15|854.69|846.89|756
1660059600000|2022-08-09 15:40:00|857.29|849.49|860.04|852.24|860.22|852.42|856.93|849.13|769
1660059900000|2022-08-09 15:45:00|859.95|852.15|866.68|858.88|867.36|859.56|859.17|851.37|838
1660060200000|2022-08-09 15:50:00|867.08|859.28|868.25|860.45|872.41|864.61|867.08|859.28|967
1660060500000|2022-08-09 15:55:00|868.27|860.47|862.99|855.19|868.55|860.75|862.99|855.19|851
1660060800000|2022-08-09 16:00:00|863.02|855.22|868.92|861.12|872.3|864.5|862.45|854.65|903
1660061100000|2022-08-09 16:05:00|868.91|861.11|860.52|852.72|870.19|862.39|860.26|852.46|919
1660061400000|2022-08-09 16:10:00|860.48|852.68|862.59|854.79|863.3|855.5|858.83|851.03|839
1660061700000|2022-08-09 16:15:00|862.61|854.81|859.7|851.9|863.13|855.33|859.64|851.84|673
1660062000000|2022-08-09 16:20:00|859.71|851.91|860.71|852.91|861.14|853.34|855.36|847.56|910
1660062300000|2022-08-09 16:25:00|860.7|852.9|862.48|854.68|863.15|855.35|858.5|850.7|827
1660062600000|2022-08-09 16:30:00|862.46|854.66|867.88|860.08|868.77|860.97|861.72|853.92|867
1660062900000|2022-08-09 16:35:00|867.84|860.04|867.39|859.59|868.19|860.39|864.31|856.51|917
1660063200000|2022-08-09 16:40:00|867.4|859.6|870.89|863.09|872.36|864.56|867.11|859.31|923
1660063500000|2022-08-09 16:45:00|870.87|863.07|867.72|859.92|871.46|863.66|867.36|859.56|878
1660063800000|2022-08-09 16:50:00|867.71|859.91|868.45|860.65|869.86|862.06|865.53|857.73|766
1660064100000|2022-08-09 16:55:00|868.46|860.66|866.25|858.45|868.46|860.66|865.42|857.62|774
1660064400000|2022-08-09 17:00:00|866.22|858.42|868.01|860.21|870.84|863.04|866.18|858.38|731
1660064700000|2022-08-09 17:05:00|867.99|860.19|867.23|859.43|869.02|861.22|866.92|859.12|644
1660065000000|2022-08-09 17:10:00|867.19|859.39|869.1|861.3|870.05|862.25|866.97|859.17|632
1660065300000|2022-08-09 17:15:00|869.11|861.31|871.24|863.44|871.38|863.58|868.5|860.7|770
1660065600000|2022-08-09 17:20:00|871.16|863.36|880.5|872.7|880.91|873.11|871.02|863.22|868
1660065900000|2022-08-09 17:25:00|880.49|872.69|885.56|877.76|893.16|885.36|879.68|871.88|1065
1660066200000|2022-08-09 17:30:00|885.52|877.72|883.67|875.87|886.92|879.12|879.54|871.74|1020
1660066500000|2022-08-09 17:35:00|883.65|875.85|885.03|877.23|888.59|880.79|882.04|874.24|974
1660066800000|2022-08-09 17:40:00|885.01|877.21|880.33|872.53|885.15|877.35|879.87|872.07|855
1660067100000|2022-08-09 17:45:00|880.32|872.52|880.93|873.13|881.26|873.46|877.13|869.33|867
1660067400000|2022-08-09 17:50:00|880.95|873.15|883.14|875.34|885.06|877.26|879.31|871.51|775
1660067700000|2022-08-09 17:55:00|883.13|875.33|888.91|881.11|889.12|881.32|882.21|874.41|847
1660068000000|2022-08-09 18:00:00|888.96|881.16|892.56|884.76|892.56|884.76|888.57|880.77|906
1660068300000|2022-08-09 18:05:00|892.2|884.4|888.64|880.84|892.2|884.4|886.92|879.12|880
1660068600000|2022-08-09 18:10:00|888.56|880.76|887.53|879.73|888.96|881.16|885.26|877.46|682
1660068900000|2022-08-09 18:15:00|887.57|879.77|878.59|870.79|887.57|879.77|878.07|870.27|878
1660069200000|2022-08-09 18:20:00|878.58|870.78|877.81|870.01|880.48|872.68|877.79|869.99|742
1660069500000|2022-08-09 18:25:00|877.82|870.02|876.22|868.42|878.08|870.28|876.07|868.27|654
1660069800000|2022-08-09 18:30:00|876.2|868.4|875.4|867.6|876.97|869.17|872.16|864.36|719
1660070100000|2022-08-09 18:35:00|875.44|867.64|877.54|869.74|877.86|870.06|875.14|867.34|617
1660070400000|2022-08-09 18:40:00|877.55|869.75|870.08|862.28|877.83|870.03|869.49|861.69|736
1660070700000|2022-08-09 18:45:00|870.09|862.29|872.8|865|873.2|865.4|869.06|861.26|768
1660071000000|2022-08-09 18:50:00|872.79|864.99|873.73|865.93|876.76|868.96|872.71|864.91|701
1660071300000|2022-08-09 18:55:00|873.74|865.94|875.57|867.77|875.73|867.93|873.42|865.62|588
1660071600000|2022-08-09 19:00:00|875.56|867.76|871.88|864.08|875.96|868.16|871.73|863.93|649
1660071900000|2022-08-09 19:05:00|872|864.2|874.03|866.23|874.37|866.57|872|864.2|560
1660072200000|2022-08-09 19:10:00|874.02|866.22|871.85|864.05|874.02|866.22|870.6|862.8|586
1660072500000|2022-08-09 19:15:00|871.81|864.01|872.47|864.67|873.12|865.32|871.63|863.83|597
1660072800000|2022-08-09 19:20:00|872.46|864.66|872.15|864.35|872.92|865.12|871.18|863.38|562
1660073100000|2022-08-09 19:25:00|872.14|864.34|872.49|864.69|875.89|868.09|872.09|864.29|610
1660073400000|2022-08-09 19:30:00|872.51|864.71|875.07|867.27|877.25|869.45|872.49|864.69|582
1660073700000|2022-08-09 19:35:00|875.1|867.3|873.08|865.28|875.9|868.1|872.95|865.15|611
1660074000000|2022-08-09 19:40:00|873.07|865.27|873.2|865.4|875.23|867.43|872.49|864.69|566
1660074300000|2022-08-09 19:45:00|873.21|865.41|864.72|856.92|873.61|865.81|864.46|856.66|664
1660074600000|2022-08-09 19:50:00|864.88|857.08|867.52|859.72|869.17|861.37|864.65|856.85|748
1660074900000|2022-08-09 19:55:00|867.54|859.74|866.62|858.82|867.78|859.98|866.62|858.82|504
1660075200000|2022-08-09 20:00:00|866.57|858.77|868.51|860.71|869.75|861.95|866.56|858.76|600
1660075500000|2022-08-09 20:05:00|868.49|860.69|873.12|865.32|874.59|866.79|865.86|858.06|668
1660075800000|2022-08-09 20:10:00|873.11|865.31|872.74|864.94|873.75|865.95|871.44|863.64|520
1660076100000|2022-08-09 20:15:00|872.88|865.08|876.04|868.24|876.17|868.37|872.53|864.73|423
1660076400000|2022-08-09 20:20:00|875.98|868.18|874.89|867.09|876.04|868.24|874.39|866.59|495
1660076700000|2022-08-09 20:25:00|874.88|867.08|871.96|864.16|874.88|867.08|871.37|863.57|574
1660077000000|2022-08-09 20:30:00|871.68|863.88|869.85|862.05|872.73|864.93|869.31|861.51|519
1660077300000|2022-08-09 20:35:00|869.87|862.07|873.54|865.74|873.67|865.87|869.82|862.02|632
1660077600000|2022-08-09 20:40:00|873.56|865.76|876.24|868.44|876.51|868.71|873.56|865.76|559
1660077900000|2022-08-09 20:45:00|876.23|868.43|874.41|866.61|876.53|868.73|873.7|865.9|439
1660078200000|2022-08-09 20:50:00|874.34|866.54|876.13|868.33|876.84|869.04|873.68|865.88|533
1660078500000|2022-08-09 20:55:00|876.16|868.36|873.48|865.68|876.21|868.41|873.13|865.33|606
1660078800000|2022-08-09 21:00:00|873.51|865.71|875.21|867.41|877.05|869.25|873.51|865.71|625
1660079100000|2022-08-09 21:05:00|875.2|867.4|873.47|865.67|875.36|867.56|872.87|865.07|505
1660079400000|2022-08-09 21:10:00|873.45|865.65|874.85|867.05|875.21|867.41|873.31|865.51|375
1660079700000|2022-08-09 21:15:00|874.91|867.11|874.4|866.6|875.27|867.47|874.36|866.56|422
1660080000000|2022-08-09 21:20:00|874.45|866.65|876.28|868.48|876.35|868.55|874.39|866.59|482
1660080300000|2022-08-09 21:25:00|876.29|868.49|877.15|869.35|877.25|869.45|876.16|868.36|445
1660080600000|2022-08-09 21:30:00|877.13|869.33|878.85|871.05|878.93|871.13|877.09|869.29|377
1660080900000|2022-08-09 21:35:00|878.89|871.09|875.29|867.49|878.93|871.13|875.28|867.48|421
1660081200000|2022-08-09 21:40:00|875.27|867.47|879.11|871.31|879.23|871.43|874.99|867.19|467
1660081500000|2022-08-09 21:45:00|879|871.2|882.86|875.06|882.89|875.09|879|871.2|490
1660081800000|2022-08-09 21:50:00|882.85|875.05|881.72|873.92|883.02|875.22|879.56|871.76|588
1660082100000|2022-08-09 21:55:00|881.73|873.93|879.68|871.88|882.43|874.63|879.34|871.54|558
1660082400000|2022-08-09 22:00:00|879.66|871.86|878.03|870.23|881.11|873.31|877.48|869.68|655
1660082700000|2022-08-09 22:05:00|878.05|870.25|879.65|871.85|880.2|872.4|877.89|870.09|498
1660083000000|2022-08-09 22:10:00|879.68|871.88|881.31|873.51|881.89|874.09|879.63|871.83|569
1660083300000|2022-08-09 22:15:00|881.32|873.52|883.94|876.14|886.18|878.38|881.22|873.42|752
1660083600000|2022-08-09 22:20:00|884.05|876.25|882.09|874.29|884.96|877.16|882.09|874.29|568
1660083900000|2022-08-09 22:25:00|882.08|874.28|882.56|874.76|883.13|875.33|881.18|873.38|480
1660084200000|2022-08-09 22:30:00|882.79|874.99|883.49|875.69|883.8|876|881.76|873.96|425
1660084500000|2022-08-09 22:35:00|883.51|875.71|878.88|871.08|883.55|875.75|878.49|870.69|421
1660084800000|2022-08-09 22:40:00|878.91|871.11|874.87|867.07|879.48|871.68|873.7|865.9|590
1660085100000|2022-08-09 22:45:00|874.92|867.12|876.76|868.96|878.44|870.64|874.92|867.12|626
1660085400000|2022-08-09 22:50:00|876.78|868.98|876.94|869.14|878.82|871.02|876.7|868.9|462
1660085700000|2022-08-09 22:55:00|876.98|869.18|877.65|869.85|878.21|870.41|876.07|868.27|353
1660086000000|2022-08-09 23:00:00|877.62|869.82|883.95|876.15|884.26|876.46|877.57|869.77|664
1660086300000|2022-08-09 23:05:00|883.9|876.1|889.24|881.44|891.17|883.37|883.9|876.1|831
1660086600000|2022-08-09 23:10:00|889.19|881.39|885.9|878.1|889.19|881.39|885.08|877.28|691
1660086900000|2022-08-09 23:15:00|885.89|878.09|882.3|874.5|885.94|878.14|882|874.2|677
1660087200000|2022-08-09 23:20:00|882.29|874.49|882.45|874.65|884.25|876.45|882.21|874.41|579
1660087500000|2022-08-09 23:25:00|882.48|874.68|885.08|877.28|886.75|878.95|882.48|874.68|623
1660087800000|2022-08-09 23:30:00|885.06|877.26|884.98|877.18|885.88|878.08|884.51|876.71|529
1660088100000|2022-08-09 23:35:00|884.95|877.15|882.73|874.93|885.33|877.53|882.06|874.26|512
1660088400000|2022-08-09 23:40:00|882.76|874.96|881.37|873.57|883.67|875.87|881.33|873.53|539
1660088700000|2022-08-09 23:45:00|881.38|873.58|879.06|871.26|881.63|873.83|878.74|870.94|556
1660089000000|2022-08-09 23:50:00|879.09|871.29|878.73|870.93|880|872.2|878.73|870.93|409
1660089300000|2022-08-09 23:55:00|878.75|870.95|878.34|870.54|879.79|871.99|878.13|870.33|448
1660089600000|2022-08-10 00:00:00|878.31|870.51|871.67|863.87|878.35|870.55|870.51|862.71|788
1660089900000|2022-08-10 00:05:00|871.73|863.93|876.53|868.73|876.71|868.91|871.04|863.24|853
1660090200000|2022-08-10 00:10:00|876.5|868.7|868.02|860.22|876.5|868.7|867.89|860.09|703
1660090500000|2022-08-10 00:15:00|868.03|860.23|863.47|855.67|869.89|862.09|863.37|855.57|783
1660090800000|2022-08-10 00:20:00|863.5|855.7|859.56|851.76|865|857.2|859.49|851.69|821
1660091100000|2022-08-10 00:25:00|859.55|851.75|855.94|848.14|860.06|852.26|855.76|847.96|670
1660091400000|2022-08-10 00:30:00|855.99|848.19|848.73|840.93|856.46|848.66|847.01|839.21|930
1660091700000|2022-08-10 00:35:00|848.7|840.9|847.21|839.41|849.12|841.32|844.16|836.36|933
1660092000000|2022-08-10 00:40:00|847.2|839.4|849.71|841.91|849.95|842.15|839.87|832.07|1064
1660092300000|2022-08-10 00:45:00|849.54|841.74|847.31|839.51|853.66|845.86|845.93|838.13|1032
1660092600000|2022-08-10 00:50:00|847.35|839.55|850.79|842.99|853.3|845.5|846.71|838.91|1014
1660092900000|2022-08-10 00:55:00|850.75|842.95|851.91|844.11|853.37|845.57|849|841.2|885
1660093200000|2022-08-10 01:00:00|851.79|843.99|855.27|847.47|855.68|847.88|850.59|842.79|886
1660093500000|2022-08-10 01:05:00|855.29|847.49|852.38|844.58|855.68|847.88|852.19|844.39|837
1660093800000|2022-08-10 01:10:00|852.31|844.51|854.84|847.04|856.28|848.48|851.49|843.69|649
1660094100000|2022-08-10 01:15:00|854.86|847.06|855.02|847.22|855.94|848.14|852.56|844.76|789
1660094400000|2022-08-10 01:20:00|855.01|847.21|856.07|848.27|856.25|848.45|854.62|846.82|661
1660094700000|2022-08-10 01:25:00|856.11|848.31|857.3|849.5|858.14|850.34|855.85|848.05|602
1660095000000|2022-08-10 01:30:00|857.29|849.49|855.05|847.25|857.35|849.55|854.81|847.01|663
1660095300000|2022-08-10 01:35:00|855.03|847.23|853.25|845.45|855.8|848|852.22|844.42|568
1660095600000|2022-08-10 01:40:00|853.22|845.42|851.17|843.37|854.03|846.23|851.08|843.28|591
1660095900000|2022-08-10 01:45:00|851.14|843.34|854.41|846.61|855.49|847.69|851.13|843.33|476
1660096200000|2022-08-10 01:50:00|854.42|846.62|853.04|845.24|854.9|847.1|852.49|844.69|428
1660096500000|2022-08-10 01:55:00|852.99|845.19|853.02|845.22|854.03|846.23|851.84|844.04|503
1660096800000|2022-08-10 02:00:00|853|845.2|854.1|846.3|854.72|846.92|851.16|843.36|549
1660097100000|2022-08-10 02:05:00|854.06|846.26|853.14|845.34|854.3|846.5|852.81|845.01|249
1660097400000|2022-08-10 02:10:00|853.13|845.33|854.2|846.4|854.21|846.41|852.7|844.9|524
1660097700000|2022-08-10 02:15:00|854.21|846.41|854.52|846.72|855.17|847.37|853.62|845.82|452
1660098000000|2022-08-10 02:20:00|854.54|846.74|853.58|845.78|854.79|846.99|853.39|845.59|359
1660098300000|2022-08-10 02:25:00|853.59|845.79|846.79|838.99|853.74|845.94|845.53|837.73|828
1660098600000|2022-08-10 02:30:00|846.8|839|841.44|833.64|847.56|839.76|840.9|833.1|731
1660098900000|2022-08-10 02:35:00|841.43|833.63|841.27|833.47|842.77|834.97|840.59|832.79|627
1660099200000|2022-08-10 02:40:00|841.26|833.46|843.35|835.55|843.37|835.57|840.18|832.38|552
1660099500000|2022-08-10 02:45:00|843.39|835.59|847.08|839.28|848.18|840.38|843.39|835.59|572
1660099800000|2022-08-10 02:50:00|847.09|839.29|848.77|840.97|849.21|841.41|845.97|838.17|474
1660100100000|2022-08-10 02:55:00|848.79|840.99|849.21|841.41|850.2|842.4|848.22|840.42|533
1660100400000|2022-08-10 03:00:00|849.22|841.42|849.15|841.35|850.39|842.59|848.59|840.79|596
1660100700000|2022-08-10 03:05:00|849.03|841.23|847.08|839.28|849.03|841.23|846.3|838.5|500
1660101000000|2022-08-10 03:10:00|847.06|839.26|844.86|837.06|847.21|839.41|843.65|835.85|571
1660101300000|2022-08-10 03:15:00|844.88|837.08|848.37|840.57|848.61|840.81|844.74|836.94|516
1660101600000|2022-08-10 03:20:00|848.38|840.58|845.28|837.48|848.38|840.58|844.73|836.93|488
1660101900000|2022-08-10 03:25:00|845.26|837.46|846.38|838.58|846.7|838.9|845.19|837.39|460
1660102200000|2022-08-10 03:30:00|846.39|838.59|846.92|839.12|847.01|839.21|845.41|837.61|482
1660102500000|2022-08-10 03:35:00|846.91|839.11|845.97|838.17|847.41|839.61|845.68|837.88|490
1660102800000|2022-08-10 03:40:00|845.96|838.16|848.52|840.72|848.79|840.99|845.92|838.12|435
1660103100000|2022-08-10 03:45:00|848.51|840.71|848.68|840.88|849.13|841.33|848.2|840.4|386
1660103400000|2022-08-10 03:50:00|848.69|840.89|851.44|843.64|851.51|843.71|847.69|839.89|556
1660103700000|2022-08-10 03:55:00|851.42|843.62|844.99|837.19|851.62|843.82|844.17|836.37|490
1660104000000|2022-08-10 04:00:00|844.95|837.15|845.66|837.86|846.03|838.23|843.87|836.07|587
1660104300000|2022-08-10 04:05:00|845.65|837.85|844.04|836.24|846.58|838.78|843.82|836.02|500
1660104600000|2022-08-10 04:10:00|844.17|836.37|846.62|838.82|846.67|838.87|843.9|836.1|432
1660104900000|2022-08-10 04:15:00|846.63|838.83|847.83|840.03|848.43|840.63|845.85|838.05|392
1660105200000|2022-08-10 04:20:00|847.84|840.04|846.89|839.09|848.49|840.69|846.87|839.07|501
1660105500000|2022-08-10 04:25:00|846.88|839.08|845.54|837.74|848|840.2|845.42|837.62|445
1660105800000|2022-08-10 04:30:00|845.56|837.76|848.48|840.68|849|841.2|845.29|837.49|545
1660106100000|2022-08-10 04:35:00|848.58|840.78|848.48|840.68|849.83|842.03|847.49|839.69|559
1660106400000|2022-08-10 04:40:00|848.53|840.73|850.58|842.78|850.86|843.06|848.5|840.7|542
1660106700000|2022-08-10 04:45:00|850.57|842.77|851.26|843.46|852.23|844.43|850.21|842.41|454
1660107000000|2022-08-10 04:50:00|851.28|843.48|849.92|842.12|851.96|844.16|849.22|841.42|494
1660107300000|2022-08-10 04:55:00|849.94|842.14|847.98|840.18|850.2|842.4|845.86|838.06|519
1660107600000|2022-08-10 05:00:00|847.99|840.19|849.62|841.82|850.34|842.54|847.99|840.19|455
1660107900000|2022-08-10 05:05:00|849.61|841.81|848.83|841.03|850.34|842.54|848.7|840.9|411
1660108200000|2022-08-10 05:10:00|848.81|841.01|848.02|840.22|849.05|841.25|846.93|839.13|487
1660108500000|2022-08-10 05:15:00|848.03|840.23|845.99|838.19|849.43|841.63|845.99|838.19|459
1660108800000|2022-08-10 05:20:00|845.98|838.18|844.5|836.7|846.96|839.16|844.17|836.37|468
1660109100000|2022-08-10 05:25:00|844.49|836.69|845.69|837.89|845.91|838.11|844.19|836.39|292
1660109400000|2022-08-10 05:30:00|845.63|837.83|844.92|837.12|845.88|838.08|844.55|836.75|352
1660109700000|2022-08-10 05:35:00|844.91|837.11|845.74|837.94|846.35|838.55|842.66|834.86|410
1660110000000|2022-08-10 05:40:00|845.73|837.93|843.52|835.72|845.73|837.93|842.56|834.76|453
1660110300000|2022-08-10 05:45:00|843.55|835.75|843.95|836.15|844.17|836.37|841.43|833.63|379
1660110600000|2022-08-10 05:50:00|843.98|836.18|843.31|835.51|844.05|836.25|841.86|834.06|400
1660110900000|2022-08-10 05:55:00|843.32|835.52|842.93|835.13|843.82|836.02|842.93|835.13|348
1660111200000|2022-08-10 06:00:00|842.91|835.11|839.69|831.89|842.91|835.11|839.17|831.37|539
1660111500000|2022-08-10 06:05:00|839.7|831.9|837.63|829.83|840.27|832.47|837.62|829.82|462
1660111800000|2022-08-10 06:10:00|837.62|829.82|835.15|827.35|839.27|831.47|835.1|827.3|629
1660112100000|2022-08-10 06:15:00|835.09|827.29|837.33|829.53|837.33|829.53|833.7|825.9|637
1660112400000|2022-08-10 06:20:00|837.34|829.54|837.87|830.07|838.36|830.56|835.83|828.03|411
1660112700000|2022-08-10 06:25:00|837.85|830.05|836.63|828.83|838.4|830.6|835.99|828.19|480
1660113000000|2022-08-10 06:30:00|836.6|828.8|837.09|829.29|837.7|829.9|835.22|827.42|554
1660113300000|2022-08-10 06:35:00|837.12|829.32|841.13|833.33|841.41|833.61|836.42|828.62|626
1660113600000|2022-08-10 06:40:00|841.12|833.32|839.97|832.17|841.23|833.43|839.1|831.3|429
1660113900000|2022-08-10 06:45:00|839.99|832.19|841.56|833.76|842.22|834.42|839.85|832.05|552
1660114200000|2022-08-10 06:50:00|841.55|833.75|841.16|833.36|841.55|833.75|839.64|831.84|549
1660114500000|2022-08-10 06:55:00|841.31|833.51|838.82|831.02|841.32|833.52|838.42|830.62|594
1660114800000|2022-08-10 07:00:00|838.88|831.08|839.9|832.1|842.12|834.32|838.48|830.68|588
1660115100000|2022-08-10 07:05:00|839.93|832.13|840.62|832.82|842.73|834.93|839.58|831.78|513
1660115400000|2022-08-10 07:10:00|840.63|832.83|842.76|834.96|843.85|836.05|840.43|832.63|558
1660115700000|2022-08-10 07:15:00|842.75|834.95|841.51|833.71|843.06|835.26|840.82|833.02|607
1660116000000|2022-08-10 07:20:00|841.53|833.73|841.21|833.41|842.32|834.52|841.15|833.35|354
1660116300000|2022-08-10 07:25:00|841.22|833.42|841.55|833.75|842.3|834.5|840.86|833.06|490
1660116600000|2022-08-10 07:30:00|841.54|833.74|843.58|835.78|843.6|835.8|841.32|833.52|547
1660116900000|2022-08-10 07:35:00|843.5|835.7|842.75|834.95|845.51|837.71|842.68|834.88|540
1660117200000|2022-08-10 07:40:00|842.74|834.94|843.67|835.87|843.93|836.13|842.66|834.86|427
1660117500000|2022-08-10 07:45:00|843.66|835.86|843.8|836|843.93|836.13|842.81|835.01|443
1660117800000|2022-08-10 07:50:00|843.79|835.99|843.73|835.93|845.56|837.76|842.83|835.03|597
1660118100000|2022-08-10 07:55:00|843.74|835.94|843.31|835.51|843.82|836.02|841.8|834|526
1660118400000|2022-08-10 08:00:00|843.29|835.49|843.37|835.57|844.35|836.55|842.55|834.75|585
1660118700000|2022-08-10 08:05:00|843.36|835.56|840.46|832.66|843.67|835.87|840.46|832.66|487
1660119000000|2022-08-10 08:10:00|840.48|832.68|840.7|832.9|841.34|833.54|840.31|832.51|626
1660119300000|2022-08-10 08:15:00|840.74|832.94|841.8|834|842.71|834.91|840.67|832.87|515
1660119600000|2022-08-10 08:20:00|841.81|834.01|844.62|836.82|845.02|837.22|841.79|833.99|588
1660119900000|2022-08-10 08:25:00|844.57|836.77|844.69|836.89|845.16|837.36|843.64|835.84|539
1660120200000|2022-08-10 08:30:00|844.7|836.9|845.54|837.74|846.07|838.27|844.38|836.58|523
1660120500000|2022-08-10 08:35:00|845.49|837.69|844.76|836.96|845.56|837.76|844.07|836.27|490
1660120800000|2022-08-10 08:40:00|844.78|836.98|844.88|837.08|845.49|837.69|844.06|836.26|555
1660121100000|2022-08-10 08:45:00|844.87|837.07|846.27|838.47|846.52|838.72|844.8|837|521
1660121400000|2022-08-10 08:50:00|846.28|838.48|848.93|841.13|849.94|842.14|846.16|838.36|614
1660121700000|2022-08-10 08:55:00|848.95|841.15|849.21|841.41|849.97|842.17|848.39|840.59|734
1660122000000|2022-08-10 09:00:00|849.18|841.38|849.85|842.05|850.31|842.51|848.17|840.37|680
1660122300000|2022-08-10 09:05:00|849.84|842.04|848.01|840.21|849.87|842.07|847.62|839.82|526
1660122600000|2022-08-10 09:10:00|847.95|840.15|847.78|839.98|848.26|840.46|847.28|839.48|425
1660122900000|2022-08-10 09:15:00|847.76|839.96|848.45|840.65|849.1|841.3|846.73|838.93|574
1660123200000|2022-08-10 09:20:00|848.41|840.61|845.33|837.53|848.53|840.73|844.77|836.97|510
1660123500000|2022-08-10 09:25:00|845.35|837.55|845.91|838.11|846.11|838.31|844.86|837.06|431
1660123800000|2022-08-10 09:30:00|845.89|838.09|844.83|837.03|846.99|839.19|844.83|837.03|419
1660124100000|2022-08-10 09:35:00|844.84|837.04|843.41|835.61|844.85|837.05|842.67|834.87|557
1660124400000|2022-08-10 09:40:00|843.27|835.47|843.01|835.21|843.34|835.54|842.4|834.6|409
1660124700000|2022-08-10 09:45:00|843|835.2|843.13|835.33|843.63|835.83|842.39|834.59|407
1660125000000|2022-08-10 09:50:00|843.12|835.32|843.84|836.04|844.05|836.25|842.81|835.01|439
1660125300000|2022-08-10 09:55:00|843.82|836.02|844.99|837.19|845.23|837.43|843.32|835.52|478
1660125600000|2022-08-10 10:00:00|844.98|837.18|843.55|835.75|845.08|837.28|843.06|835.26|460
1660125900000|2022-08-10 10:05:00|843.56|835.76|841.81|834.01|843.56|835.76|841.11|833.31|437
1660126200000|2022-08-10 10:10:00|841.82|834.02|842.07|834.27|842.13|834.33|840.75|832.95|334
1660126500000|2022-08-10 10:15:00|842.02|834.22|841.51|833.71|842.78|834.98|841.49|833.69|292
1660126800000|2022-08-10 10:20:00|841.43|833.63|842.48|834.68|842.96|835.16|841.43|833.63|420
1660127100000|2022-08-10 10:25:00|842.45|834.65|841.22|833.42|843.17|835.37|840.81|833.01|501
1660127400000|2022-08-10 10:30:00|841.27|833.47|838.86|831.06|841.58|833.78|838.79|830.99|459
1660127700000|2022-08-10 10:35:00|838.87|831.07|839.84|832.04|840.62|832.82|838.35|830.55|542
1660128000000|2022-08-10 10:40:00|839.91|832.11|842.11|834.31|842.66|834.86|839.7|831.9|485
1660128300000|2022-08-10 10:45:00|842.1|834.3|840.66|832.86|842.31|834.51|840.49|832.69|418
1660128600000|2022-08-10 10:50:00|840.62|832.82|840.21|832.41|841.2|833.4|839.7|831.9|490
1660128900000|2022-08-10 10:55:00|840.23|832.43|841.98|834.18|843.01|835.21|840.08|832.28|490
1660129200000|2022-08-10 11:00:00|841.99|834.19|843.24|835.44|843.28|835.48|840.71|832.91|509
1660129500000|2022-08-10 11:05:00|843.23|835.43|842.89|835.09|843.86|836.06|841.65|833.85|458
1660129800000|2022-08-10 11:10:00|842.84|835.04|843.19|835.39|843.49|835.69|842.42|834.62|355
1660130100000|2022-08-10 11:15:00|843.2|835.4|842.83|835.03|843.67|835.87|842.07|834.27|381
1660130400000|2022-08-10 11:20:00|842.89|835.09|847.12|839.32|847.15|839.35|842.38|834.58|625
1660130700000|2022-08-10 11:25:00|847.1|839.3|850.24|842.44|851.1|843.3|846.81|839.01|717
1660131000000|2022-08-10 11:30:00|850.25|842.45|845.8|838|850.33|842.53|844.07|836.27|864
1660131300000|2022-08-10 11:35:00|845.78|837.98|846.43|838.63|848.04|840.24|845.53|837.73|580
1660131600000|2022-08-10 11:40:00|846.41|838.61|845.57|837.77|846.74|838.94|845.2|837.4|440
1660131900000|2022-08-10 11:45:00|845.56|837.76|845.77|837.97|846.07|838.27|844.46|836.66|608
1660132200000|2022-08-10 11:50:00|845.76|837.96|846.37|838.57|847.36|839.56|844.77|836.97|604
1660132500000|2022-08-10 11:55:00|846.38|838.58|846.54|838.74|846.88|839.08|845.6|837.8|544
1660132800000|2022-08-10 12:00:00|846.52|838.72|846.54|838.74|846.74|838.94|845.57|837.77|563
1660133100000|2022-08-10 12:05:00|846.52|838.72|848.99|841.19|850.43|842.63|846.52|838.72|684
1660133400000|2022-08-10 12:10:00|848.98|841.18|850.96|843.16|850.97|843.17|848.67|840.87|612
1660133700000|2022-08-10 12:15:00|850.97|843.17|848.87|841.07|852.77|844.97|847.79|839.99|708
1660134000000|2022-08-10 12:20:00|848.85|841.05|845.39|837.59|849.98|842.18|841.94|834.14|818
1660134300000|2022-08-10 12:25:00|845.38|837.58|845.37|837.57|850.58|842.78|843.97|836.17|916
1660134600000|2022-08-10 12:30:00|845.41|837.61|870.38|862.58|882.72|874.92|845.41|837.61|1159
1660134900000|2022-08-10 12:35:00|870.6|862.8|877.74|869.94|878.5|870.7|865.49|857.69|1100
1660135200000|2022-08-10 12:40:00|877.64|869.84|878.93|871.13|879.27|871.47|874.53|866.73|1007
1660135500000|2022-08-10 12:45:00|878.81|871.01|885.59|877.79|888.97|881.17|878.81|871.01|1062
1660135800000|2022-08-10 12:50:00|885.58|877.78|884.13|876.33|889.01|881.21|881.72|873.92|1012
1660136100000|2022-08-10 12:55:00|884.16|876.36|892.84|885.04|897.06|889.26|883.62|875.82|1028
1660136400000|2022-08-10 13:00:00|892.89|885.09|896.62|888.82|898.2|890.4|892.18|884.38|1036
1660136700000|2022-08-10 13:05:00|896.61|888.81|893.59|885.79|896.61|888.81|890.05|882.25|1021
1660137000000|2022-08-10 13:10:00|893.36|885.56|897.06|889.26|897.16|889.36|891.09|883.29|1024
1660137300000|2022-08-10 13:15:00|897.1|889.3|905.17|897.37|908.87|901.07|897.1|889.3|1036
1660137600000|2022-08-10 13:20:00|905.5|897.7|908.88|901.08|914.66|906.86|904.94|897.14|1088
1660137900000|2022-08-10 13:25:00|908.87|901.07|906.53|898.73|911.41|903.61|905.9|898.1|1060
1660138200000|2022-08-10 13:30:00|906.5|898.7|907.15|899.35|908.73|900.93|903.83|896.03|1093
1660138500000|2022-08-10 13:35:00|907.3|899.5|902.47|894.67|907.92|900.12|901.77|893.97|976
1660138800000|2022-08-10 13:40:00|902.84|895.04|906.15|898.35|907|899.2|901.38|893.58|963
1660139100000|2022-08-10 13:45:00|906.16|898.36|908.17|900.37|909.8|902|906.03|898.23|1011
1660139400000|2022-08-10 13:50:00|908.18|900.38|910.17|902.37|913.61|905.81|907.96|900.16|940
1660139700000|2022-08-10 13:55:00|910.13|902.33|913.5|905.7|914.06|906.26|910.13|902.33|919
1660140000000|2022-08-10 14:00:00|913.49|905.69|914.83|907.03|916.63|908.83|913.17|905.37|965
1660140300000|2022-08-10 14:05:00|914.8|907|921.68|913.88|924.45|916.65|914.61|906.81|1008
1660140600000|2022-08-10 14:10:00|921.66|913.86|917.7|909.9|922.76|914.96|915.06|907.26|968
1660140900000|2022-08-10 14:15:00|917.71|909.91|922.24|914.44|923.58|915.78|917.25|909.45|934
1660141200000|2022-08-10 14:20:00|922.21|914.41|922.43|914.63|923.46|915.66|919.91|912.11|940
1660141500000|2022-08-10 14:25:00|922.42|914.62|922.64|914.84|925.34|917.54|920.44|912.64|906
1660141800000|2022-08-10 14:30:00|922.65|914.85|916.76|908.96|925.11|917.31|916.07|908.27|926
1660142100000|2022-08-10 14:35:00|916.78|908.98|921|913.2|921.28|913.48|913.56|905.76|872
1660142400000|2022-08-10 14:40:00|920.98|913.18|922.56|914.76|926.56|918.76|920.91|913.11|904
1660142700000|2022-08-10 14:45:00|922.6|914.8|924.49|916.69|928.03|920.23|921.4|913.6|971
1660143000000|2022-08-10 14:50:00|924.48|916.68|923.78|915.98|926.6|918.8|922.56|914.76|900
1660143300000|2022-08-10 14:55:00|923.79|915.99|923.85|916.05|924.72|916.92|922.59|914.79|814
1660143600000|2022-08-10 15:00:00|923.88|916.08|924.54|916.74|925.32|917.52|922.17|914.37|755
1660143900000|2022-08-10 15:05:00|924.56|916.76|922.93|915.13|927.77|919.97|922.58|914.78|884
1660144200000|2022-08-10 15:10:00|922.94|915.14|924.9|917.1|926.44|918.64|921.82|914.02|866
1660144500000|2022-08-10 15:15:00|924.89|917.09|927.79|919.99|927.89|920.09|922.14|914.34|946
1660144800000|2022-08-10 15:20:00|927.75|919.95|927.71|919.91|928.1|920.3|926.7|918.9|818
1660145100000|2022-08-10 15:25:00|927.63|919.83|927.07|919.27|928.13|920.33|926.64|918.84|838
1660145400000|2022-08-10 15:30:00|927.08|919.28|928.7|920.9|931.29|923.49|927|919.2|860
1660145700000|2022-08-10 15:35:00|928.68|920.88|924.16|916.36|929.55|921.75|923.71|915.91|813
1660146000000|2022-08-10 15:40:00|924.14|916.34|924.4|916.6|925.68|917.88|922.9|915.1|735
1660146300000|2022-08-10 15:45:00|924.38|916.58|921.77|913.97|924.48|916.68|921.37|913.57|706
1660146600000|2022-08-10 15:50:00|921.76|913.96|924.46|916.66|924.46|916.66|921.04|913.24|777
1660146900000|2022-08-10 15:55:00|924.52|916.72|924.74|916.94|924.77|916.97|922.91|915.11|693
1660147200000|2022-08-10 16:00:00|924.67|916.87|924.74|916.94|926.08|918.28|922.81|915.01|794
1660147500000|2022-08-10 16:05:00|924.73|916.93|929.4|921.6|929.67|921.87|924.03|916.23|837
1660147800000|2022-08-10 16:10:00|929.44|921.64|928.77|920.97|931.32|923.52|927.18|919.38|887
1660148100000|2022-08-10 16:15:00|928.76|920.96|927.27|919.47|930.53|922.73|926.89|919.09|882
1660148400000|2022-08-10 16:20:00|927.28|919.48|924.64|916.84|927.4|919.6|923.36|915.56|763
1660148700000|2022-08-10 16:25:00|924.68|916.88|928.49|920.69|928.58|920.78|924.33|916.53|650
1660149000000|2022-08-10 16:30:00|928.47|920.67|927.08|919.28|928.93|921.13|925.44|917.64|749
1660149300000|2022-08-10 16:35:00|927.07|919.27|924.5|916.7|927.4|919.6|924.4|916.6|693
1660149600000|2022-08-10 16:40:00|924.51|916.71|923.14|915.34|925.81|918.01|923.09|915.29|707
1660149900000|2022-08-10 16:45:00|923.15|915.35|925.55|917.75|927.47|919.67|923.15|915.35|717
1660150200000|2022-08-10 16:50:00|925.61|917.81|926.73|918.93|927.23|919.43|924.93|917.13|608
1660150500000|2022-08-10 16:55:00|926.71|918.91|930.2|922.4|931.24|923.44|926.71|918.91|704
1660150800000|2022-08-10 17:00:00|930.11|922.31|931.63|923.83|933.88|926.08|928.06|920.26|882
1660151100000|2022-08-10 17:05:00|931.61|923.81|929.28|921.48|931.86|924.06|928.36|920.56|891
1660151400000|2022-08-10 17:10:00|929.31|921.51|929.11|921.31|930.09|922.29|927.61|919.81|626
1660151700000|2022-08-10 17:15:00|929.12|921.32|933.41|925.61|933.7|925.9|929.01|921.21|707
1660152000000|2022-08-10 17:20:00|933.4|925.6|931.97|924.17|934.02|926.22|931.6|923.8|724
1660152300000|2022-08-10 17:25:00|931.94|924.14|932.12|924.32|933.97|926.17|931.84|924.04|732
1660152600000|2022-08-10 17:30:00|932.06|924.26|931.49|923.69|933.15|925.35|930.17|922.37|641
1660152900000|2022-08-10 17:35:00|931.52|923.72|930.82|923.02|931.54|923.74|930.58|922.78|605
1660153200000|2022-08-10 17:40:00|930.81|923.01|932.42|924.62|932.8|925|930.23|922.43|599
1660153500000|2022-08-10 17:45:00|932.43|924.63|931.66|923.86|932.44|924.64|930.97|923.17|495
1660153800000|2022-08-10 17:50:00|931.67|923.87|929.54|921.74|931.87|924.07|929.52|921.72|544
1660154100000|2022-08-10 17:55:00|929.59|921.79|929.73|921.93|930.42|922.62|928.16|920.36|496
1660154400000|2022-08-10 18:00:00|929.74|921.94|928.77|920.97|930.73|922.93|928.37|920.57|578
1660154700000|2022-08-10 18:05:00|928.79|920.99|926.74|918.94|928.86|921.06|926.11|918.31|455
1660155000000|2022-08-10 18:10:00|926.73|918.93|929.51|921.71|931.31|923.51|926.2|918.4|544
1660155300000|2022-08-10 18:15:00|929.56|921.76|926.69|918.89|930.76|922.96|925.85|918.05|573
1660155600000|2022-08-10 18:20:00|926.64|918.84|924.79|916.99|927.74|919.94|924.7|916.9|765
1660155900000|2022-08-10 18:25:00|924.75|916.95|922.98|915.18|925.55|917.75|922.15|914.35|709
1660156200000|2022-08-10 18:30:00|922.96|915.16|922.66|914.86|923.12|915.32|919.36|911.56|772
1660156500000|2022-08-10 18:35:00|922.67|914.87|923.17|915.37|927.43|919.63|922.67|914.87|645
1660156800000|2022-08-10 18:40:00|923.18|915.38|923.2|915.4|925.02|917.22|922.64|914.84|677
1660157100000|2022-08-10 18:45:00|922.84|915.04|918.6|910.8|923.54|915.74|917.91|910.11|928
1660157400000|2022-08-10 18:50:00|918.65|910.85|920.17|912.37|922.1|914.3|918.47|910.67|827
1660157700000|2022-08-10 18:55:00|920.22|912.42|921.03|913.23|921.61|913.81|918.63|910.83|679
1660158000000|2022-08-10 19:00:00|920.94|913.14|921.72|913.92|921.78|913.98|919.8|912|655
1660158300000|2022-08-10 19:05:00|921.93|914.13|923.56|915.76|926.95|919.15|920.42|912.62|718
1660158600000|2022-08-10 19:10:00|923.52|915.72|918.93|911.13|923.93|916.13|918.86|911.06|674
1660158900000|2022-08-10 19:15:00|919.14|911.34|918.26|910.46|919.75|911.95|917.72|909.92|505
1660159200000|2022-08-10 19:20:00|918.25|910.45|918.92|911.12|919.91|912.11|918.11|910.31|469
1660159500000|2022-08-10 19:25:00|918.96|911.16|917.11|909.31|919.51|911.71|917.07|909.27|402
1660159800000|2022-08-10 19:30:00|917.09|909.29|923|915.2|924.99|917.19|916.91|909.11|648
1660160100000|2022-08-10 19:35:00|922.98|915.18|921.61|913.81|923.06|915.26|920.58|912.78|517
1660160400000|2022-08-10 19:40:00|921.58|913.78|920.53|912.73|921.74|913.94|920.14|912.34|510
1660160700000|2022-08-10 19:45:00|920.52|912.72|913.27|905.47|920.8|913|913.25|905.45|441
1660161000000|2022-08-10 19:50:00|913.26|905.46|909.42|901.62|913.31|905.51|909.34|901.54|866
1660161300000|2022-08-10 19:55:00|909.45|901.65|907.56|899.76|909.46|901.66|906.86|899.06|656
1660161600000|2022-08-10 20:00:00|907.57|899.77|911.86|904.06|912.96|905.16|907.51|899.71|724
1660161900000|2022-08-10 20:05:00|912.01|904.21|912.11|904.31|912.49|904.69|910.73|902.93|523
1660162200000|2022-08-10 20:10:00|912.08|904.28|909.34|901.54|912.12|904.32|909.32|901.52|552
1660162500000|2022-08-10 20:15:00|909.35|901.55|910.44|902.64|911.06|903.26|908.35|900.55|451
1660162800000|2022-08-10 20:20:00|910.45|902.65|909.88|902.08|910.76|902.96|908.96|901.16|364
1660163100000|2022-08-10 20:25:00|909.9|902.1|908.19|900.39|910.02|902.22|907.01|899.21|542
1660163400000|2022-08-10 20:30:00|908.18|900.38|908.82|901.02|910.98|903.18|907.64|899.84|634
1660163700000|2022-08-10 20:35:00|908.83|901.03|907.1|899.3|909.46|901.66|906.98|899.18|606
1660164000000|2022-08-10 20:40:00|907.09|899.29|903.25|895.45|907.15|899.35|903.13|895.33|647
1660164300000|2022-08-10 20:45:00|903.26|895.46|903.99|896.19|906.54|898.74|903.22|895.42|621
1660164600000|2022-08-10 20:50:00|903.98|896.18|904.79|896.99|904.79|896.99|902.75|894.95|714
1660164900000|2022-08-10 20:55:00|904.78|896.98|909.6|901.8|910.37|902.57|904.52|896.72|788
1660165200000|2022-08-10 21:00:00|909.63|901.83|904.58|896.78|909.63|901.83|903.9|896.1|640
1660165500000|2022-08-10 21:05:00|904.59|896.79|904.75|896.95|905.14|897.34|903.44|895.64|472
1660165800000|2022-08-10 21:10:00|904.76|896.96|902.65|894.85|904.77|896.97|902.65|894.85|366
1660166100000|2022-08-10 21:15:00|902.6|894.8|904.51|896.71|904.78|896.98|902.21|894.41|395
1660166400000|2022-08-10 21:20:00|904.53|896.73|906.72|898.92|907.59|899.79|904.49|896.69|589
1660166700000|2022-08-10 21:25:00|906.71|898.91|910.87|903.07|911.9|904.1|906.19|898.39|678
1660167000000|2022-08-10 21:30:00|910.95|903.15|911.72|903.92|915.45|907.65|910.86|903.06|646
1660167300000|2022-08-10 21:35:00|911.71|903.91|903.53|895.73|911.78|903.98|903.39|895.59|671
1660167600000|2022-08-10 21:40:00|903.58|895.78|905.57|897.77|905.81|898.01|902.31|894.51|577
1660167900000|2022-08-10 21:45:00|905.54|897.74|908.86|901.06|908.99|901.19|905.46|897.66|583
1660168200000|2022-08-10 21:50:00|908.87|901.07|909.27|901.47|910.17|902.37|905.86|898.06|734
1660168500000|2022-08-10 21:55:00|909.26|901.46|910.82|903.02|911.79|903.99|909.2|901.4|579
1660168800000|2022-08-10 22:00:00|910.79|902.99|908.46|900.66|913.2|905.4|908.46|900.66|777
1660169100000|2022-08-10 22:05:00|908.45|900.65|910.71|902.91|910.71|902.91|906.06|898.26|702
1660169400000|2022-08-10 22:10:00|910.7|902.9|908.88|901.08|911.66|903.86|908.14|900.34|691
1660169700000|2022-08-10 22:15:00|908.86|901.06|908.8|901|910.1|902.3|906.7|898.9|679
1660170000000|2022-08-10 22:20:00|908.66|900.86|911.03|903.23|911.52|903.72|908.66|900.86|627
1660170300000|2022-08-10 22:25:00|911.05|903.25|912.01|904.21|913.66|905.86|910.28|902.48|594
1660170600000|2022-08-10 22:30:00|912|904.2|910.9|903.1|912.21|904.41|909.81|902.01|545
1660170900000|2022-08-10 22:35:00|910.86|903.06|911.18|903.38|911.19|903.39|909.93|902.13|396
1660171200000|2022-08-10 22:40:00|911.19|903.39|910.39|902.59|911.47|903.67|909.94|902.14|494
1660171500000|2022-08-10 22:45:00|910.4|902.6|908.93|901.13|911.23|903.43|906.71|898.91|530
1660171800000|2022-08-10 22:50:00|908.92|901.12|908.69|900.89|909.11|901.31|907.09|899.29|507
1660172100000|2022-08-10 22:55:00|908.68|900.88|906.72|898.92|909.1|901.3|905.92|898.12|559
1660172400000|2022-08-10 23:00:00|906.71|898.91|906.46|898.66|907.7|899.9|905.71|897.91|574
1660172700000|2022-08-10 23:05:00|906.44|898.64|908.49|900.69|909.47|901.67|906.43|898.63|557
1660173000000|2022-08-10 23:10:00|908.5|900.7|907.79|899.99|908.72|900.92|906.73|898.93|511
1660173300000|2022-08-10 23:15:00|907.74|899.94|906.65|898.85|907.75|899.95|905.82|898.02|457
1660173600000|2022-08-10 23:20:00|906.63|898.83|905.01|897.21|906.87|899.07|904.14|896.34|471
1660173900000|2022-08-10 23:25:00|905|897.2|904.53|896.73|906.7|898.9|904.53|896.73|429
1660174200000|2022-08-10 23:30:00|904.58|896.78|905.78|897.98|906.17|898.37|904.58|896.78|510
1660174500000|2022-08-10 23:35:00|905.77|897.97|906.13|898.33|907.89|900.09|905.63|897.83|479
1660174800000|2022-08-10 23:40:00|906.16|898.36|906.16|898.36|906.94|899.14|906.11|898.31|425
1660175100000|2022-08-10 23:45:00|906.15|898.35|906.96|899.16|907|899.2|905.21|897.41|397
1660175400000|2022-08-10 23:50:00|906.95|899.15|909.56|901.76|910.12|902.32|906.44|898.64|547
1660175700000|2022-08-10 23:55:00|909.57|901.77|909.8|902|911.07|903.27|909.26|901.46|569
1660176000000|2022-08-11 00:00:00|909.82|902.02|909.87|902.07|913.89|906.09|909.53|901.73|749
1660176300000|2022-08-11 00:05:00|909.86|902.06|913.67|905.87|913.97|906.17|909.67|901.87|638
1660176600000|2022-08-11 00:10:00|913.73|905.93|915.62|907.82|916.75|908.95|912.75|904.95|686
1660176900000|2022-08-11 00:15:00|915.64|907.84|914.48|906.68|916.72|908.92|913.52|905.72|679
1660177200000|2022-08-11 00:20:00|914.46|906.66|908.53|900.73|914.83|907.03|907.28|899.48|662
1660177500000|2022-08-11 00:25:00|908.63|900.83|904.22|896.42|909.03|901.23|903.28|895.48|676
1660177800000|2022-08-11 00:30:00|904.23|896.43|900.65|892.85|905.56|897.76|897.74|889.94|754
1660178100000|2022-08-11 00:35:00|900.62|892.82|904.67|896.87|907.78|899.98|899.8|892|637
1660178400000|2022-08-11 00:40:00|904.66|896.86|906.23|898.43|906.52|898.72|903.78|895.98|602
1660178700000|2022-08-11 00:45:00|906.36|898.56|907.51|899.71|907.53|899.73|904.79|896.99|561
1660179000000|2022-08-11 00:50:00|907.49|899.69|911.03|903.23|912.89|905.09|906.99|899.19|846
1660179300000|2022-08-11 00:55:00|911.06|903.26|915.05|907.25|916.56|908.76|911.03|903.23|755
1660179600000|2022-08-11 01:00:00|914.98|907.18|914.32|906.52|916.76|908.96|913.91|906.11|725
1660179900000|2022-08-11 01:05:00|914.34|906.54|912.42|904.62|915|907.2|911.06|903.26|606
1660180200000|2022-08-11 01:10:00|912.43|904.63|913.55|905.75|915.1|907.3|912.22|904.42|686
1660180500000|2022-08-11 01:15:00|913.53|905.73|912.25|904.45|913.53|905.73|911.11|903.31|560
1660180800000|2022-08-11 01:20:00|912.3|904.5|919.05|911.25|920.06|912.26|912.18|904.38|758
1660181100000|2022-08-11 01:25:00|919.04|911.24|926.09|918.29|926.11|918.31|918.74|910.94|970
1660181400000|2022-08-11 01:30:00|926.1|918.3|923.29|915.49|926.48|918.68|921.71|913.91|830
1660181700000|2022-08-11 01:35:00|923.28|915.48|916.64|908.84|924.32|916.52|916.5|908.7|792
1660182000000|2022-08-11 01:40:00|916.62|908.82|916.85|909.05|918.33|910.53|914.94|907.14|687
1660182300000|2022-08-11 01:45:00|916.84|909.04|920.9|913.1|921.92|914.12|913.91|906.11|896
1660182600000|2022-08-11 01:50:00|920.96|913.16|920.43|912.63|923.17|915.37|919.3|911.5|852
1660182900000|2022-08-11 01:55:00|920.46|912.66|918.86|911.06|920.54|912.74|917.15|909.35|715
1660183200000|2022-08-11 02:00:00|918.82|911.02|913.05|905.25|919.48|911.68|912.86|905.06|668
1660183500000|2022-08-11 02:05:00|913.06|905.26|910.71|902.91|914.29|906.49|907.84|900.04|882
1660183800000|2022-08-11 02:10:00|910.76|902.96|911.18|903.38|911.7|903.9|908.75|900.95|643
1660184100000|2022-08-11 02:15:00|911.19|903.39|911|903.2|913.03|905.23|906.96|899.16|679
1660184400000|2022-08-11 02:20:00|911.01|903.21|912.86|905.06|913.83|906.03|911.01|903.21|577
1660184700000|2022-08-11 02:25:00|912.87|905.07|914.39|906.59|914.69|906.89|912.79|904.99|416
1660185000000|2022-08-11 02:30:00|914.38|906.58|919.47|911.67|919.52|911.72|913.69|905.89|658
1660185300000|2022-08-11 02:35:00|919.48|911.68|917.8|910|920.62|912.82|916.95|909.15|562
1660185600000|2022-08-11 02:40:00|917.81|910.01|912.26|904.46|917.86|910.06|912.19|904.39|558
1660185900000|2022-08-11 02:45:00|912.33|904.53|916.1|908.3|916.12|908.32|912.33|904.53|556
1660186200000|2022-08-11 02:50:00|916.11|908.31|915.85|908.05|917.2|909.4|915.77|907.97|337
1660186500000|2022-08-11 02:55:00|915.86|908.06|916.32|908.52|916.59|908.79|915.14|907.34|331
1660186800000|2022-08-11 03:00:00|916.31|908.51|915.51|907.71|918.05|910.25|914.95|907.15|505
1660187100000|2022-08-11 03:05:00|915.53|907.73|914.78|906.98|915.63|907.83|912.41|904.61|481
1660187400000|2022-08-11 03:10:00|914.85|907.05|916.18|908.38|917.24|909.44|914.85|907.05|458
1660187700000|2022-08-11 03:15:00|916.23|908.43|918.4|910.6|919.65|911.85|915.18|907.38|628
1660188000000|2022-08-11 03:20:00|918.36|910.56|918.63|910.83|919.37|911.57|917.93|910.13|410
1660188300000|2022-08-11 03:25:00|918.64|910.84|915.64|907.84|918.64|910.84|915.06|907.26|445
1660188600000|2022-08-11 03:30:00|915.67|907.87|915.91|908.11|917|909.2|915.54|907.74|571
1660188900000|2022-08-11 03:35:00|915.92|908.12|915.91|908.11|916.84|909.04|915.38|907.58|529
1660189200000|2022-08-11 03:40:00|915.9|908.1|914.17|906.37|916.13|908.33|914.08|906.28|565
1660189500000|2022-08-11 03:45:00|914.16|906.36|914.6|906.8|915.11|907.31|912.95|905.15|463
1660189800000|2022-08-11 03:50:00|914.58|906.78|911.54|903.74|914.72|906.92|911.54|903.74|468
1660190100000|2022-08-11 03:55:00|911.47|903.67|912.13|904.33|912.26|904.46|910.58|902.78|429
1660190400000|2022-08-11 04:00:00|912.1|904.3|912.93|905.13|912.94|905.14|911.77|903.97|511
1660190700000|2022-08-11 04:05:00|912.94|905.14|917.23|909.43|919.16|911.36|912.66|904.86|608
1660191000000|2022-08-11 04:10:00|917.26|909.46|918.71|910.91|918.77|910.97|916.52|908.72|358
1660191300000|2022-08-11 04:15:00|918.73|910.93|917.77|909.97|918.75|910.95|916.94|909.14|426
1660191600000|2022-08-11 04:20:00|917.75|909.95|915.59|907.79|917.75|909.95|915.45|907.65|384
1660191900000|2022-08-11 04:25:00|915.57|907.77|914.48|906.68|915.64|907.84|913.68|905.88|391
1660192200000|2022-08-11 04:30:00|914.51|906.71|915.28|907.48|915.81|908.01|913.15|905.35|412
1660192500000|2022-08-11 04:35:00|915.29|907.49|913.43|905.63|915.89|908.09|913.43|905.63|356
1660192800000|2022-08-11 04:40:00|913.44|905.64|915.78|907.98|917.27|909.47|913.3|905.5|473
1660193100000|2022-08-11 04:45:00|915.79|907.99|914.68|906.88|915.98|908.18|914.61|906.81|369
1660193400000|2022-08-11 04:50:00|914.66|906.86|915.79|907.99|915.95|908.15|913.22|905.42|432
1660193700000|2022-08-11 04:55:00|915.72|907.92|915.88|908.08|916.29|908.49|914.67|906.87|572
1660194000000|2022-08-11 05:00:00|915.97|908.17|914.03|906.23|915.97|908.17|914.02|906.22|442
1660194300000|2022-08-11 05:05:00|914.02|906.22|917.57|909.77|918.86|911.06|913.64|905.84|577
1660194600000|2022-08-11 05:10:00|917.62|909.82|919.04|911.24|919.47|911.67|917.29|909.49|546
1660194900000|2022-08-11 05:15:00|919.07|911.27|918.87|911.07|919.52|911.72|917.23|909.43|582
1660195200000|2022-08-11 05:20:00|918.88|911.08|917.74|909.94|919.56|911.76|917.68|909.88|517
1660195500000|2022-08-11 05:25:00|917.75|909.95|915.71|907.91|917.75|909.95|914.32|906.52|552
1660195800000|2022-08-11 05:30:00|915.72|907.92|918.42|910.62|919.49|911.69|915.4|907.6|618
1660196100000|2022-08-11 05:35:00|918.44|910.64|917.85|910.05|918.75|910.95|917.51|909.71|448
1660196400000|2022-08-11 05:40:00|917.87|910.07|916.4|908.6|918.18|910.38|915.75|907.95|429
1660196700000|2022-08-11 05:45:00|916.44|908.64|918.13|910.33|918.36|910.56|915.41|907.61|483
1660197000000|2022-08-11 05:50:00|918.1|910.3|911.22|903.42|918.17|910.37|911.22|903.42|594
1660197300000|2022-08-11 05:55:00|911.21|903.41|914.86|907.06|914.94|907.14|910.16|902.36|568
1660197600000|2022-08-11 06:00:00|914.21|906.41|913.67|905.87|915.24|907.44|913.45|905.65|521
1660197900000|2022-08-11 06:05:00|913.64|905.84|913.77|905.97|915.02|907.22|913.07|905.27|508
1660198200000|2022-08-11 06:10:00|913.78|905.98|912.33|904.53|913.89|906.09|911.16|903.36|503
1660198500000|2022-08-11 06:15:00|912.32|904.52|910.96|903.16|912.67|904.87|910.44|902.64|536
1660198800000|2022-08-11 06:20:00|910.95|903.15|914.51|906.71|915.36|907.56|910.76|902.96|584
1660199100000|2022-08-11 06:25:00|914.52|906.72|913.69|905.89|915.86|908.06|912.96|905.16|500
1660199400000|2022-08-11 06:30:00|913.66|905.86|911.63|903.83|914.9|907.1|911.63|903.83|566
1660199700000|2022-08-11 06:35:00|911.56|903.76|911.86|904.06|912.44|904.64|910.67|902.87|737
1660200000000|2022-08-11 06:40:00|911.88|904.08|912.9|905.1|913.22|905.42|910.25|902.45|569
1660200300000|2022-08-11 06:45:00|912.93|905.13|913.02|905.22|913.26|905.46|911.83|904.03|459
1660200600000|2022-08-11 06:50:00|913|905.2|913.1|905.3|913.91|906.11|912.57|904.77|406
1660200900000|2022-08-11 06:55:00|913.12|905.32|913.7|905.9|914.05|906.25|912.58|904.78|309
1660201200000|2022-08-11 07:00:00|913.68|905.88|913.67|905.87|914.16|906.36|912.84|905.04|469
1660201500000|2022-08-11 07:05:00|913.68|905.88|915.06|907.26|915.68|907.88|912.62|904.82|538
1660201800000|2022-08-11 07:10:00|915.05|907.25|913.42|905.62|915.2|907.4|913.34|905.54|436
1660202100000|2022-08-11 07:15:00|913.41|905.61|914.18|906.38|914.93|907.13|912.82|905.02|502
1660202400000|2022-08-11 07:20:00|914.21|906.41|915.47|907.67|916.49|908.69|914.18|906.38|534
1660202700000|2022-08-11 07:25:00|915.49|907.69|914.57|906.77|915.49|907.69|913.52|905.72|484
1660203000000|2022-08-11 07:30:00|914.56|906.76|912.59|904.79|918.68|910.88|911.97|904.17|754
1660203300000|2022-08-11 07:35:00|912.57|904.77|912.58|904.78|913.51|905.71|911.68|903.88|587
1660203600000|2022-08-11 07:40:00|912.57|904.77|906.69|898.89|912.66|904.86|905.37|897.57|828
1660203900000|2022-08-11 07:45:00|906.71|898.91|904.86|897.06|908.28|900.48|902.65|894.85|814
1660204200000|2022-08-11 07:50:00|904.85|897.05|899.52|891.72|904.88|897.08|895.71|887.91|774
1660204500000|2022-08-11 07:55:00|899.48|891.68|901.45|893.65|901.67|893.87|898.78|890.98|639
1660204800000|2022-08-11 08:00:00|901.47|893.67|897.44|889.64|901.55|893.75|897.42|889.62|702
1660205100000|2022-08-11 08:05:00|897.45|889.65|900.02|892.22|900.95|893.15|897.24|889.44|628
1660205400000|2022-08-11 08:10:00|899.98|892.18|899.96|892.16|900.8|893|899.49|891.69|415
1660205700000|2022-08-11 08:15:00|899.95|892.15|902.19|894.39|903.67|895.87|899.88|892.08|529
1660206000000|2022-08-11 08:20:00|902.16|894.36|903.1|895.3|904.47|896.67|901.98|894.18|497
1660206300000|2022-08-11 08:25:00|903.11|895.31|902.03|894.23|903.57|895.77|901.88|894.08|378
1660206600000|2022-08-11 08:30:00|901.98|894.18|902.9|895.1|903.64|895.84|900.94|893.14|512
1660206900000|2022-08-11 08:35:00|902.91|895.11|901.95|894.15|903.28|895.48|901.74|893.94|554
1660207200000|2022-08-11 08:40:00|901.97|894.17|902.05|894.25|903.49|895.69|901.86|894.06|313
1660207500000|2022-08-11 08:45:00|902|894.2|901.95|894.15|902.44|894.64|901.23|893.43|415
1660207800000|2022-08-11 08:50:00|901.96|894.16|901.26|893.46|902.09|894.29|898.63|890.83|639
1660208100000|2022-08-11 08:55:00|901.27|893.47|903.52|895.72|904.24|896.44|901.26|893.46|635
1660208400000|2022-08-11 09:00:00|903.49|895.69|902.62|894.82|903.5|895.7|902.35|894.55|395
1660208700000|2022-08-11 09:05:00|902.67|894.87|902.62|894.82|903.16|895.36|901.35|893.55|401
1660209000000|2022-08-11 09:10:00|902.6|894.8|901.66|893.86|902.67|894.87|901.54|893.74|341
1660209300000|2022-08-11 09:15:00|901.69|893.89|900.8|893|902.14|894.34|900.65|892.85|465
1660209600000|2022-08-11 09:20:00|900.78|892.98|900.13|892.33|901.57|893.77|900.08|892.28|402
1660209900000|2022-08-11 09:25:00|900.12|892.32|900.67|892.87|900.99|893.19|900.07|892.27|308
1660210200000|2022-08-11 09:30:00|900.69|892.89|901.26|893.46|901.63|893.83|900.04|892.24|324
1660210500000|2022-08-11 09:35:00|901.35|893.55|903.65|895.85|903.68|895.88|900.87|893.07|433
1660210800000|2022-08-11 09:40:00|903.7|895.9|903.62|895.82|903.84|896.04|901.61|893.81|324
1660211100000|2022-08-11 09:45:00|903.67|895.87|902.36|894.56|903.97|896.17|902.1|894.3|365
1660211400000|2022-08-11 09:50:00|902.35|894.55|901.24|893.44|902.35|894.55|900.87|893.07|506
1660211700000|2022-08-11 09:55:00|901.38|893.58|900.58|892.78|901.38|893.58|900.25|892.45|415
1660212000000|2022-08-11 10:00:00|900.59|892.79|900.72|892.92|901.19|893.39|899.87|892.07|509
1660212300000|2022-08-11 10:05:00|900.73|892.93|899.14|891.34|901.05|893.25|898.79|890.99|420
1660212600000|2022-08-11 10:10:00|899.11|891.31|899.27|891.47|899.91|892.11|897.58|889.78|514
1660212900000|2022-08-11 10:15:00|899.28|891.48|899.31|891.51|899.79|891.99|898.7|890.9|388
1660213200000|2022-08-11 10:20:00|899.37|891.57|902.37|894.57|904.66|896.86|898.89|891.09|410
1660213500000|2022-08-11 10:25:00|902.36|894.56|902.73|894.93|903.14|895.34|902.11|894.31|360
1660213800000|2022-08-11 10:30:00|902.71|894.91|904.87|897.07|906.23|898.43|902.67|894.87|401
1660214100000|2022-08-11 10:35:00|904.85|897.05|905.57|897.77|905.81|898.01|903.87|896.07|429
1660214400000|2022-08-11 10:40:00|905.56|897.76|902.82|895.02|905.57|897.77|902.19|894.39|499
1660214700000|2022-08-11 10:45:00|902.81|895.01|905.78|897.98|906.29|898.49|902.47|894.67|492
1660215000000|2022-08-11 10:50:00|905.76|897.96|905.58|897.78|907.53|899.73|905.49|897.69|378
1660215300000|2022-08-11 10:55:00|905.59|897.79|905.78|897.98|907.64|899.84|905.59|897.79|454
1660215600000|2022-08-11 11:00:00|905.79|897.99|906.61|898.81|906.77|898.97|905.31|897.51|390
1660215900000|2022-08-11 11:05:00|906.6|898.8|906.78|898.98|907.86|900.06|906.07|898.27|505
1660216200000|2022-08-11 11:10:00|906.84|899.04|906.86|899.06|907.01|899.21|905.99|898.19|420
1660216500000|2022-08-11 11:15:00|906.87|899.07|906.21|898.41|907.46|899.66|906.21|898.41|374
1660216800000|2022-08-11 11:20:00|906.23|898.43|905.29|897.49|906.74|898.94|904.75|896.95|356
1660217100000|2022-08-11 11:25:00|905.26|897.46|907.05|899.25|907.2|899.4|905.06|897.26|426
1660217400000|2022-08-11 11:30:00|907.03|899.23|904.73|896.93|907.68|899.88|904|896.2|462
1660217700000|2022-08-11 11:35:00|904.76|896.96|906.63|898.83|907.01|899.21|904.49|896.69|384
1660218000000|2022-08-11 11:40:00|906.64|898.84|906.83|899.03|906.84|899.04|905.68|897.88|348
1660218300000|2022-08-11 11:45:00|906.7|898.9|905.95|898.15|907.25|899.45|905.42|897.62|564
1660218600000|2022-08-11 11:50:00|905.96|898.16|908.47|900.67|909.74|901.94|905.66|897.86|778
1660218900000|2022-08-11 11:55:00|908.45|900.65|906.8|899|909.23|901.43|906.39|898.59|700
1660219200000|2022-08-11 12:00:00|906.81|899.01|905.94|898.14|908.54|900.74|905.48|897.68|769
1660219500000|2022-08-11 12:05:00|905.98|898.18|909.83|902.03|910.7|902.9|905.94|898.14|587
1660219800000|2022-08-11 12:10:00|909.82|902.02|912.89|905.09|913.27|905.47|908.96|901.16|794
1660220100000|2022-08-11 12:15:00|912.9|905.1|916.34|908.54|916.41|908.61|911.98|904.18|893
1660220400000|2022-08-11 12:20:00|916.41|908.61|918.7|910.9|920.73|912.93|916.2|908.4|866
1660220700000|2022-08-11 12:25:00|918.72|910.92|916.26|908.46|920.55|912.75|915.98|908.18|909
1660221000000|2022-08-11 12:30:00|916.31|908.51|913.96|906.16|925.12|917.32|912.49|904.69|1084
1660221300000|2022-08-11 12:35:00|913.95|906.15|919.29|911.49|920.49|912.69|911.91|904.11|918
1660221600000|2022-08-11 12:40:00|919.36|911.56|917.08|909.28|921.17|913.37|916.49|908.69|849
1660221900000|2022-08-11 12:45:00|917.09|909.29|916.33|908.53|919.74|911.94|914.64|906.84|774
1660222200000|2022-08-11 12:50:00|916.3|908.5|917.45|909.65|919.34|911.54|915.65|907.85|718
1660222500000|2022-08-11 12:55:00|917.43|909.63|920.36|912.56|920.88|913.08|917.34|909.54|753
1660222800000|2022-08-11 13:00:00|920.35|912.55|917.96|910.16|921.3|913.5|916.93|909.13|807
1660223100000|2022-08-11 13:05:00|918.01|910.21|917.85|910.05|918.26|910.46|915.45|907.65|678
1660223400000|2022-08-11 13:10:00|917.83|910.03|913.76|905.96|918.3|910.5|913.65|905.85|782
1660223700000|2022-08-11 13:15:00|913.79|905.99|910.53|902.73|914.07|906.27|908.07|900.27|819
1660224000000|2022-08-11 13:20:00|910.52|902.72|909.51|901.71|911.95|904.15|909.32|901.52|709
1660224300000|2022-08-11 13:25:00|909.48|901.68|914.97|907.17|915.25|907.45|909.24|901.44|727
1660224600000|2022-08-11 13:30:00|914.84|907.04|913.06|905.26|916.33|908.53|913.06|905.26|899
1660224900000|2022-08-11 13:35:00|913|905.2|912.23|904.43|914.55|906.75|910.22|902.42|876
1660225200000|2022-08-11 13:40:00|912.24|904.44|912.67|904.87|915.93|908.13|912.24|904.44|734
1660225500000|2022-08-11 13:45:00|912.69|904.89|911.7|903.9|915.12|907.32|911.28|903.48|793
1660225800000|2022-08-11 13:50:00|911.69|903.89|914.33|906.53|914.79|906.99|911.66|903.86|570
1660226100000|2022-08-11 13:55:00|914.32|906.52|913.54|905.74|914.61|906.81|912.37|904.57|643
1660226400000|2022-08-11 14:00:00|913.55|905.75|914.3|906.5|916.17|908.37|913.55|905.75|754
1660226700000|2022-08-11 14:05:00|914.37|906.57|915.95|908.15|916.88|909.08|913.53|905.73|746
1660227000000|2022-08-11 14:10:00|915.94|908.14|915.42|907.62|917.57|909.77|914.54|906.74|732
1660227300000|2022-08-11 14:15:00|915.43|907.63|913.07|905.27|915.93|908.13|912.19|904.39|703
1660227600000|2022-08-11 14:20:00|913.06|905.26|911.89|904.09|914.16|906.36|911.6|903.8|756
1660227900000|2022-08-11 14:25:00|911.88|904.08|903.37|895.57|911.95|904.15|903.24|895.44|682
1660228200000|2022-08-11 14:30:00|903.38|895.58|902.33|894.53|907.14|899.34|902.24|894.44|787
1660228500000|2022-08-11 14:35:00|902.39|894.59|898.78|890.98|904.31|896.51|897.5|889.7|861
1660228800000|2022-08-11 14:40:00|898.92|891.12|895.77|887.97|899.61|891.81|892.37|884.57|915
1660229100000|2022-08-11 14:45:00|895.78|887.98|895.73|887.93|898.61|890.81|894.44|886.64|863
1660229400000|2022-08-11 14:50:00|895.74|887.94|900.93|893.13|902.83|895.03|895.48|887.68|828
1660229700000|2022-08-11 14:55:00|900.94|893.14|899.48|891.68|901.31|893.51|899.13|891.33|745
1660230000000|2022-08-11 15:00:00|899.49|891.69|899.75|891.95|900.6|892.8|897.65|889.85|823
1660230300000|2022-08-11 15:05:00|899.73|891.93|895.52|887.72|900.44|892.64|894.53|886.73|875
1660230600000|2022-08-11 15:10:00|895.6|887.8|894.76|886.96|898.37|890.57|894.61|886.81|743
1660230900000|2022-08-11 15:15:00|894.67|886.87|893.83|886.03|898.18|890.38|892.82|885.02|764
1660231200000|2022-08-11 15:20:00|893.7|885.9|897.26|889.46|898.14|890.34|893.7|885.9|820
1660231500000|2022-08-11 15:25:00|897.25|889.45|898.06|890.26|898.31|890.51|895.84|888.04|705
1660231800000|2022-08-11 15:30:00|898.01|890.21|899.94|892.14|901.08|893.28|897.11|889.31|673
1660232100000|2022-08-11 15:35:00|899.91|892.11|896.68|888.88|900.78|892.98|896.01|888.21|664
1660232400000|2022-08-11 15:40:00|896.7|888.9|894.56|886.76|897.18|889.38|894.19|886.39|580
1660232700000|2022-08-11 15:45:00|894.54|886.74|891.63|883.83|894.54|886.74|887.59|879.79|872
1660233000000|2022-08-11 15:50:00|891.62|883.82|889.67|881.87|891.64|883.84|887.56|879.76|867
1660233300000|2022-08-11 15:55:00|889.66|881.86|890.45|882.65|891.64|883.84|889.61|881.81|703
1660233600000|2022-08-11 16:00:00|890.43|882.63|892.23|884.43|893.19|885.39|889.52|881.72|709
1660233900000|2022-08-11 16:05:00|892.21|884.41|893.13|885.33|893.98|886.18|889.74|881.94|729
1660234200000|2022-08-11 16:10:00|893.14|885.34|891.39|883.59|894.06|886.26|891.11|883.31|687
1660234500000|2022-08-11 16:15:00|891.44|883.64|894.07|886.27|894.95|887.15|890.47|882.67|680
1660234800000|2022-08-11 16:20:00|894.1|886.3|894.98|887.18|895.68|887.88|893.28|885.48|592
1660235100000|2022-08-11 16:25:00|894.99|887.19|897.1|889.3|897.13|889.33|894.95|887.15|514
1660235400000|2022-08-11 16:30:00|897.11|889.31|897.95|890.15|899.08|891.28|896.71|888.91|545
1660235700000|2022-08-11 16:35:00|897.93|890.13|894.73|886.93|898.4|890.6|894.71|886.91|567
1660236000000|2022-08-11 16:40:00|894.71|886.91|897.15|889.35|897.74|889.94|894.63|886.83|608
1660236300000|2022-08-11 16:45:00|897.17|889.37|898.05|890.25|898.53|890.73|896.3|888.5|561
1660236600000|2022-08-11 16:50:00|898.04|890.24|898.58|890.78|899.08|891.28|897.88|890.08|489
1660236900000|2022-08-11 16:55:00|898.59|890.79|899.48|891.68|900.01|892.21|898.42|890.62|476
1660237200000|2022-08-11 17:00:00|899.5|891.7|898.82|891.02|900.15|892.35|897.17|889.37|628
1660237500000|2022-08-11 17:05:00|898.8|891|898.75|890.95|900.61|892.81|898.56|890.76|588
1660237800000|2022-08-11 17:10:00|898.76|890.96|901.22|893.42|901.45|893.65|898.11|890.31|486
1660238100000|2022-08-11 17:15:00|901.21|893.41|903.06|895.26|903.32|895.52|901.21|893.41|443
1660238400000|2022-08-11 17:20:00|903.1|895.3|904.15|896.35|904.51|896.71|902.43|894.63|437
1660238700000|2022-08-11 17:25:00|904.14|896.34|904.79|896.99|905.44|897.64|903.04|895.24|512
1660239000000|2022-08-11 17:30:00|904.77|896.97|906.4|898.6|908.21|900.41|904.01|896.21|565
1660239300000|2022-08-11 17:35:00|906.43|898.63|909.18|901.38|910.06|902.26|906.06|898.26|512
1660239600000|2022-08-11 17:40:00|909.24|901.44|910.57|902.77|912.81|905.01|909.24|901.44|438
1660239900000|2022-08-11 17:45:00|910.58|902.78|906.09|898.29|910.59|902.79|905.99|898.19|606
1660240200000|2022-08-11 17:50:00|906.1|898.3|905.42|897.62|906.69|898.89|904.57|896.77|518
1660240500000|2022-08-11 17:55:00|905.4|897.6|906.41|898.61|907.26|899.46|904.87|897.07|514
1660240800000|2022-08-11 18:00:00|906.38|898.58|903.23|895.43|907.2|899.4|902.89|895.09|671
1660241100000|2022-08-11 18:05:00|903.24|895.44|905.95|898.15|906.16|898.36|902.19|894.39|689
1660241400000|2022-08-11 18:10:00|905.93|898.13|897.17|889.37|906.05|898.25|896.82|889.02|824
1660241700000|2022-08-11 18:15:00|897.18|889.38|894.72|886.92|897.18|889.38|891.09|883.29|882
1660242000000|2022-08-11 18:20:00|894.76|886.96|897.02|889.22|897.9|890.1|891.66|883.86|856
1660242300000|2022-08-11 18:25:00|897.17|889.37|899.87|892.07|900.52|892.72|896.73|888.93|640
1660242600000|2022-08-11 18:30:00|899.86|892.06|902.19|894.39|902.83|895.03|899.84|892.04|675
1660242900000|2022-08-11 18:35:00|902.21|894.41|904.55|896.75|905.01|897.21|901.37|893.57|609
1660243200000|2022-08-11 18:40:00|904.58|896.78|905.22|897.42|906.54|898.74|904.37|896.57|582
1660243500000|2022-08-11 18:45:00|905.27|897.47|909.05|901.25|909.46|901.66|905.27|897.47|568
1660243800000|2022-08-11 18:50:00|909.04|901.24|903.15|895.35|909.04|901.24|902.42|894.62|663
1660244100000|2022-08-11 18:55:00|903.14|895.34|907.15|899.35|908.64|900.84|902.98|895.18|567
1660244400000|2022-08-11 19:00:00|907.17|899.37|910.6|902.8|911.02|903.22|906.37|898.57|515
1660244700000|2022-08-11 19:05:00|910.61|902.81|909.42|901.62|911.08|903.28|908.53|900.73|565
1660245000000|2022-08-11 19:10:00|909.41|901.61|906.45|898.65|909.58|901.78|904.46|896.66|673
1660245300000|2022-08-11 19:15:00|906.46|898.66|910.3|902.5|910.76|902.96|905.91|898.11|684
1660245600000|2022-08-11 19:20:00|910.31|902.51|913.37|905.57|913.51|905.71|910.31|902.51|690
1660245900000|2022-08-11 19:25:00|913.39|905.59|914|906.2|915.51|907.71|913|905.2|688
1660246200000|2022-08-11 19:30:00|914.01|906.21|915.24|907.44|917.67|909.87|911.94|904.14|739
1660246500000|2022-08-11 19:35:00|915.36|907.56|917.8|910|917.93|910.13|914.67|906.87|613
1660246800000|2022-08-11 19:40:00|917.83|910.03|919.67|911.87|919.81|912.01|916.81|909.01|635
1660247100000|2022-08-11 19:45:00|919.63|911.83|918.34|910.54|919.86|912.06|918.27|910.47|649
1660247400000|2022-08-11 19:50:00|918.24|910.44|918.71|910.91|919.11|911.31|916.09|908.29|636
1660247700000|2022-08-11 19:55:00|918.69|910.89|915.8|908|918.73|910.93|915.07|907.27|581
1660248000000|2022-08-11 20:00:00|915.87|908.07|914.66|906.86|917.15|909.35|913.8|906|684
1660248300000|2022-08-11 20:05:00|914.68|906.88|910.76|902.96|914.69|906.89|909.38|901.58|700
1660248600000|2022-08-11 20:10:00|910.77|902.97|913.43|905.63|913.64|905.84|909.74|901.94|651
1660248900000|2022-08-11 20:15:00|913.39|905.59|908.99|901.19|914.6|906.8|908.68|900.88|520
1660249200000|2022-08-11 20:20:00|909.02|901.22|908.31|900.51|910.24|902.44|906.11|898.31|514
1660249500000|2022-08-11 20:25:00|908.28|900.48|912.69|904.89|912.69|904.89|908.28|900.48|475
1660249800000|2022-08-11 20:30:00|912.67|904.87|915.63|907.83|915.83|908.03|912.18|904.38|486
1660250100000|2022-08-11 20:35:00|915.62|907.82|915.49|907.69|916.28|908.48|915.34|907.54|316
1660250400000|2022-08-11 20:40:00|915.53|907.73|915.29|907.49|917.32|909.52|915.02|907.22|446
1660250700000|2022-08-11 20:45:00|915.27|907.47|911.54|903.74|916.59|908.79|911.44|903.64|640
1660251000000|2022-08-11 20:50:00|911.48|903.68|912.58|904.78|912.98|905.18|911.13|903.33|424
1660251300000|2022-08-11 20:55:00|912.87|905.07|917.72|909.92|918.18|910.38|912.77|904.97|534
1660251600000|2022-08-11 21:00:00|917.77|909.97|916.65|908.85|918.11|910.31|914.47|906.67|521
1660251900000|2022-08-11 21:05:00|916.67|908.87|917.16|909.36|917.59|909.79|916.36|908.56|369
1660252200000|2022-08-11 21:10:00|917.24|909.44|914.65|906.85|917.24|909.44|914.28|906.48|347
1660252500000|2022-08-11 21:15:00|914.71|906.91|916.61|908.81|916.63|908.83|914.24|906.44|218
1660252800000|2022-08-11 21:20:00|916.6|908.8|915.11|907.31|917.05|909.25|914.93|907.13|283
1660253100000|2022-08-11 21:25:00|915.09|907.29|914.25|906.45|915.28|907.48|914.11|906.31|376
1660253400000|2022-08-11 21:30:00|914.18|906.38|917.12|909.32|917.3|909.5|913.76|905.96|416
1660253700000|2022-08-11 21:35:00|917.1|909.3|914.15|906.35|918.36|910.56|913.83|906.03|462
1660254000000|2022-08-11 21:40:00|914.14|906.34|911.97|904.17|914.14|906.34|911.41|903.61|527
1660254300000|2022-08-11 21:45:00|911.99|904.19|906.51|898.71|912.21|904.41|904.95|897.15|715
1660254600000|2022-08-11 21:50:00|906.48|898.68|908.17|900.37|909.55|901.75|905.92|898.12|717
1660254900000|2022-08-11 21:55:00|908.22|900.42|908.93|901.13|909.73|901.93|908.09|900.29|576
1660255200000|2022-08-11 22:00:00|908.92|901.12|908.22|900.42|909.93|902.13|907.14|899.34|707
1660255500000|2022-08-11 22:05:00|908.2|900.4|905.64|897.84|908.5|900.7|905.21|897.41|623
1660255800000|2022-08-11 22:10:00|905.65|897.85|903.76|895.96|905.85|898.05|903.22|895.42|647
1660256100000|2022-08-11 22:15:00|903.77|895.97|902.02|894.22|905.39|897.59|901.37|893.57|611
1660256400000|2022-08-11 22:20:00|902.05|894.25|900.12|892.32|903|895.2|899.62|891.82|554
1660256700000|2022-08-11 22:25:00|900.09|892.29|900.61|892.81|902.8|895|900.07|892.27|550
1660257000000|2022-08-11 22:30:00|900.6|892.8|903.98|896.18|904.5|896.7|900.57|892.77|481
1660257300000|2022-08-11 22:35:00|903.97|896.17|904.02|896.22|905.07|897.27|903.83|896.03|324
1660257600000|2022-08-11 22:40:00|904.01|896.21|905.74|897.94|906.02|898.22|903.49|895.69|448
1660257900000|2022-08-11 22:45:00|905.75|897.95|903.55|895.75|907.06|899.26|902.68|894.88|499
1660258200000|2022-08-11 22:50:00|903.56|895.76|900.21|892.41|903.58|895.78|900.15|892.35|516
1660258500000|2022-08-11 22:55:00|900.15|892.35|898.61|890.81|901.37|893.57|897.07|889.27|763
1660258800000|2022-08-11 23:00:00|898.6|890.8|905.68|897.88|906.08|898.28|897.45|889.65|773
1660259100000|2022-08-11 23:05:00|905.78|897.98|899.06|891.26|905.81|898.01|899.03|891.23|627
1660259400000|2022-08-11 23:10:00|899.25|891.45|900.68|892.88|901.27|893.47|897.06|889.26|590
1660259700000|2022-08-11 23:15:00|900.65|892.85|903.63|895.83|904.78|896.98|900.21|892.41|591
1660260000000|2022-08-11 23:20:00|903.64|895.84|902.74|894.94|904.5|896.7|901.72|893.92|629
1660260300000|2022-08-11 23:25:00|902.75|894.95|900.45|892.65|902.75|894.95|898.59|890.79|549
1660260600000|2022-08-11 23:30:00|900.46|892.66|897.24|889.44|900.62|892.82|897.05|889.25|496
1660260900000|2022-08-11 23:35:00|897.25|889.45|897.41|889.61|897.52|889.72|894.6|886.8|666
1660261200000|2022-08-11 23:40:00|897.4|889.6|900.74|892.94|902.03|894.23|896.85|889.05|658
1660261500000|2022-08-11 23:45:00|900.81|893.01|900.1|892.3|901.8|894|899.36|891.56|516
1660261800000|2022-08-11 23:50:00|900.14|892.34|899.88|892.08|901.56|893.76|899.26|891.46|500
1660262100000|2022-08-11 23:55:00|899.92|892.12|900.14|892.34|900.79|892.99|899.7|891.9|430
1660262400000|2022-08-12 00:00:00|900.19|892.39|901.86|894.06|903.64|895.84|900.08|892.28|658
1660262700000|2022-08-12 00:05:00|901.87|894.07|893.57|885.77|901.89|894.09|893.1|885.3|727
1660263000000|2022-08-12 00:10:00|893.58|885.78|887.04|879.24|896.05|888.25|886.88|879.08|831
1660263300000|2022-08-12 00:15:00|887.03|879.23|887.93|880.13|889.18|881.38|884.31|876.51|971
1660263600000|2022-08-12 00:20:00|887.88|880.08|887.93|880.13|889.67|881.87|886.12|878.32|773
1660263900000|2022-08-12 00:25:00|887.97|880.17|891.24|883.44|891.82|884.02|886.83|879.03|756
1660264200000|2022-08-12 00:30:00|891.1|883.3|896.66|888.86|899.5|891.7|891.09|883.29|864
1660264500000|2022-08-12 00:35:00|896.69|888.89|899.29|891.49|901.07|893.27|896.38|888.58|707
1660264800000|2022-08-12 00:40:00|899.3|891.5|895.81|888.01|899.3|891.5|894.89|887.09|676
1660265100000|2022-08-12 00:45:00|895.77|887.97|896.74|888.94|897.27|889.47|894.43|886.63|755
1660265400000|2022-08-12 00:50:00|896.75|888.95|897.7|889.9|898.56|890.76|895.89|888.09|678
1660265700000|2022-08-12 00:55:00|897.86|890.06|897.02|889.22|898.33|890.53|896.68|888.88|589
1660266000000|2022-08-12 01:00:00|897.04|889.24|897.77|889.97|898.22|890.42|896.6|888.8|516
1660266300000|2022-08-12 01:05:00|897.73|889.93|896.63|888.83|899.25|891.45|896.14|888.34|499
1660266600000|2022-08-12 01:10:00|896.68|888.88|896.33|888.53|898.47|890.67|895.5|887.7|411
1660266900000|2022-08-12 01:15:00|896.37|888.57|898.64|890.84|898.89|891.09|896.34|888.54|333
1660267200000|2022-08-12 01:20:00|898.58|890.78|899.24|891.44|899.8|892|897.77|889.97|428
1660267500000|2022-08-12 01:25:00|899.21|891.41|903.85|896.05|905.54|897.74|898.83|891.03|455
1660267800000|2022-08-12 01:30:00|903.97|896.17|906.55|898.75|907.41|899.61|903.59|895.79|563
1660268100000|2022-08-12 01:35:00|906.56|898.76|900.98|893.18|906.56|898.76|898.87|891.07|627
1660268400000|2022-08-12 01:40:00|900.99|893.19|901.47|893.67|902.87|895.07|900.8|893|545
1660268700000|2022-08-12 01:45:00|901.49|893.69|898.2|890.4|901.67|893.87|898.04|890.24|511
1660269000000|2022-08-12 01:50:00|898.18|890.38|896.77|888.97|898.5|890.7|896.62|888.82|507
1660269300000|2022-08-12 01:55:00|896.75|888.95|898.19|890.39|899.15|891.35|896.37|888.57|448
1660269600000|2022-08-12 02:00:00|898.18|890.38|898.75|890.95|900.71|892.91|897.08|889.28|564
1660269900000|2022-08-12 02:05:00|898.71|890.91|897.79|889.99|898.71|890.91|896.14|888.34|497
1660270200000|2022-08-12 02:10:00|897.8|890|887.74|879.94|897.8|890|887.48|879.68|767
1660270500000|2022-08-12 02:15:00|887.89|880.09|891.27|883.47|891.81|884.01|887.78|879.98|729
1660270800000|2022-08-12 02:20:00|891.25|883.45|894.41|886.61|894.78|886.98|891.2|883.4|432
1660271100000|2022-08-12 02:25:00|894.4|886.6|898.11|890.31|898.2|890.4|893.89|886.09|578
1660271400000|2022-08-12 02:30:00|898.09|890.29|900.74|892.94|900.85|893.05|897.66|889.86|620
1660271700000|2022-08-12 02:35:00|900.77|892.97|901.36|893.56|902.37|894.57|900.31|892.51|600
1660272000000|2022-08-12 02:40:00|901.34|893.54|901.47|893.67|902.77|894.97|900.8|893|391
1660272300000|2022-08-12 02:45:00|901.49|893.69|903.87|896.07|904.41|896.61|901.49|893.69|492
1660272600000|2022-08-12 02:50:00|903.86|896.06|907.25|899.45|911.25|903.45|903.86|896.06|836
1660272900000|2022-08-12 02:55:00|907.35|899.55|905.51|897.71|907.68|899.88|905.26|897.46|630
1660273200000|2022-08-12 03:00:00|905.53|897.73|906.84|899.04|906.99|899.19|902.96|895.16|662
1660273500000|2022-08-12 03:05:00|906.87|899.07|905.12|897.32|908.35|900.55|904.42|896.62|586
1660273800000|2022-08-12 03:10:00|905.1|897.3|906.27|898.47|906.43|898.63|904.89|897.09|388
1660274100000|2022-08-12 03:15:00|906.36|898.56|908.91|901.11|909.09|901.29|905.5|897.7|535
1660274400000|2022-08-12 03:20:00|908.92|901.12|908.47|900.67|910.03|902.23|907.6|899.8|510
1660274700000|2022-08-12 03:25:00|908.51|900.71|911.54|903.74|912.97|905.17|908.51|900.71|563
1660275000000|2022-08-12 03:30:00|911.56|903.76|910.78|902.98|911.67|903.87|908.56|900.76|577
1660275300000|2022-08-12 03:35:00|910.79|902.99|909.75|901.95|912.2|904.4|909.25|901.45|513
1660275600000|2022-08-12 03:40:00|909.79|901.99|908.32|900.52|909.79|901.99|908.07|900.27|477
1660275900000|2022-08-12 03:45:00|908.34|900.54|908.1|900.3|908.36|900.56|906.97|899.17|387
1660276200000|2022-08-12 03:50:00|907.99|900.19|908.86|901.06|910.63|902.83|907.27|899.47|515
1660276500000|2022-08-12 03:55:00|908.71|900.91|909.08|901.28|909.85|902.05|908.43|900.63|413
1660276800000|2022-08-12 04:00:00|909.15|901.35|911.61|903.81|911.61|903.81|908.87|901.07|495
1660277100000|2022-08-12 04:05:00|911.65|903.85|910.66|902.86|912.36|904.56|909.93|902.13|643
1660277400000|2022-08-12 04:10:00|910.67|902.87|910.86|903.06|911.37|903.57|910.26|902.46|453
1660277700000|2022-08-12 04:15:00|910.85|903.05|909.84|902.04|910.85|903.05|908.65|900.85|564
1660278000000|2022-08-12 04:20:00|909.83|902.03|907.59|899.79|910.16|902.36|907.53|899.73|412
1660278300000|2022-08-12 04:25:00|907.58|899.78|907.38|899.58|907.89|900.09|906.6|898.8|455
1660278600000|2022-08-12 04:30:00|907.36|899.56|907.11|899.31|908|900.2|906.32|898.52|476
1660278900000|2022-08-12 04:35:00|906.99|899.19|906.84|899.04|907.85|900.05|906.29|898.49|412
1660279200000|2022-08-12 04:40:00|906.85|899.05|907.45|899.65|907.54|899.74|906.68|898.88|484
1660279500000|2022-08-12 04:45:00|907.46|899.66|906|898.2|907.82|900.02|905.47|897.67|591
1660279800000|2022-08-12 04:50:00|905.99|898.19|906.46|898.66|907.41|899.61|905.87|898.07|333
1660280100000|2022-08-12 04:55:00|906.42|898.62|904.86|897.06|906.44|898.64|904.47|896.67|469
1660280400000|2022-08-12 05:00:00|904.96|897.16|906.54|898.74|906.55|898.75|904.75|896.95|498
1660280700000|2022-08-12 05:05:00|906.45|898.65|906.47|898.67|907.48|899.68|906.42|898.62|445
1660281000000|2022-08-12 05:10:00|906.5|898.7|906.64|898.84|907.24|899.44|905.83|898.03|366
1660281300000|2022-08-12 05:15:00|906.56|898.76|907.14|899.34|907.45|899.65|906.25|898.45|472
1660281600000|2022-08-12 05:20:00|907.13|899.33|904.68|896.88|908.61|900.81|904.64|896.84|439
1660281900000|2022-08-12 05:25:00|904.67|896.87|907.5|899.7|907.53|899.73|902.96|895.16|606
1660282200000|2022-08-12 05:30:00|907.49|899.69|906.75|898.95|909.06|901.26|906.48|898.68|474
1660282500000|2022-08-12 05:35:00|906.76|898.96|904.9|897.1|906.76|898.96|904.72|896.92|327
1660282800000|2022-08-12 05:40:00|904.91|897.11|903.87|896.07|904.91|897.11|902.14|894.34|527
1660283100000|2022-08-12 05:45:00|903.88|896.08|902.78|894.98|904.23|896.43|901.61|893.81|513
1660283400000|2022-08-12 05:50:00|902.74|894.94|903.44|895.64|903.61|895.81|902.26|894.46|451
1660283700000|2022-08-12 05:55:00|903.43|895.63|902.92|895.12|903.58|895.78|901.54|893.74|451
1660284000000|2022-08-12 06:00:00|902.95|895.15|904.05|896.25|904.47|896.67|902.3|894.5|528
1660284300000|2022-08-12 06:05:00|904.04|896.24|898.83|891.03|904.44|896.64|898.83|891.03|473
1660284600000|2022-08-12 06:10:00|898.85|891.05|900.04|892.24|900.46|892.66|898.64|890.84|602
1660284900000|2022-08-12 06:15:00|900.03|892.23|899.15|891.35|900.71|892.91|898.45|890.65|417
1660285200000|2022-08-12 06:20:00|899.13|891.33|897.69|889.89|899.19|891.39|895.74|887.94|538
1660285500000|2022-08-12 06:25:00|897.84|890.04|900.59|892.79|901.42|893.62|897.84|890.04|429
1660285800000|2022-08-12 06:30:00|900.62|892.82|896.01|888.21|900.96|893.16|895.79|887.99|468
1660286100000|2022-08-12 06:35:00|896.03|888.23|896.44|888.64|897.47|889.67|895.34|887.54|409
1660286400000|2022-08-12 06:40:00|896.45|888.65|893.4|885.6|896.48|888.68|893.17|885.37|498
1660286700000|2022-08-12 06:45:00|893.31|885.51|895.05|887.25|895.69|887.89|891.29|883.49|605
1660287000000|2022-08-12 06:50:00|895.06|887.26|895.6|887.8|895.79|887.99|894.64|886.84|393
1660287300000|2022-08-12 06:55:00|895.43|887.63|897.75|889.95|898.49|890.69|895.11|887.31|565
1660287600000|2022-08-12 07:00:00|897.8|890|895.57|887.77|897.97|890.17|894.65|886.85|565
1660287900000|2022-08-12 07:05:00|895.54|887.74|898.77|890.97|899.3|891.5|894.99|887.19|519
1660288200000|2022-08-12 07:10:00|898.74|890.94|898.05|890.25|898.9|891.1|897.14|889.34|456
1660288500000|2022-08-12 07:15:00|898.03|890.23|896.78|888.98|898.08|890.28|896.46|888.66|390
1660288800000|2022-08-12 07:20:00|896.77|888.97|898.69|890.89|898.72|890.92|896.48|888.68|395
1660289100000|2022-08-12 07:25:00|898.7|890.9|898.38|890.58|899.32|891.52|897.57|889.77|487
1660289400000|2022-08-12 07:30:00|898.37|890.57|897.13|889.33|898.37|890.57|896.81|889.01|290
1660289700000|2022-08-12 07:35:00|897.08|889.28|897.35|889.55|897.41|889.61|896.44|888.64|393
1660290000000|2022-08-12 07:40:00|897.37|889.57|897.56|889.76|898.78|890.98|897.28|889.48|494
1660290300000|2022-08-12 07:45:00|897.58|889.78|903.15|895.35|903.15|895.35|897.58|889.78|417
1660290600000|2022-08-12 07:50:00|903.17|895.37|907.28|899.48|908.18|900.38|902.84|895.04|470
1660290900000|2022-08-12 07:55:00|907.49|899.69|909.09|901.29|909.68|901.88|906.14|898.34|489
1660291200000|2022-08-12 08:00:00|908.94|901.14|909.68|901.88|911.31|903.51|906.53|898.73|664
1660291500000|2022-08-12 08:05:00|909.69|901.89|910.78|902.98|910.92|903.12|909.38|901.58|475
1660291800000|2022-08-12 08:10:00|910.79|902.99|911.55|903.75|911.58|903.78|908.37|900.57|449
1660292100000|2022-08-12 08:15:00|911.53|903.73|914.51|906.71|916.73|908.93|911.41|903.61|598
1660292400000|2022-08-12 08:20:00|914.65|906.85|916.57|908.77|917.49|909.69|914.65|906.85|494
1660292700000|2022-08-12 08:25:00|916.53|908.73|918.95|911.15|918.95|911.15|915.64|907.84|394
1660293000000|2022-08-12 08:30:00|918.91|911.11|915.38|907.58|919.32|911.52|915.23|907.43|552
1660293300000|2022-08-12 08:35:00|915.31|907.51|918.64|910.84|919.57|911.77|915.16|907.36|497
1660293600000|2022-08-12 08:40:00|918.63|910.83|917.99|910.19|920.22|912.42|916.58|908.78|573
1660293900000|2022-08-12 08:45:00|918|910.2|917.8|910|919.32|911.52|917.47|909.67|562
1660294200000|2022-08-12 08:50:00|917.81|910.01|914.66|906.86|918.3|910.5|914.53|906.73|553
1660294500000|2022-08-12 08:55:00|914.67|906.87|914.47|906.67|917.55|909.75|913.48|905.68|594
1660294800000|2022-08-12 09:00:00|914.46|906.66|920.35|912.55|920.41|912.61|914.28|906.48|772
1660295100000|2022-08-12 09:05:00|920.38|912.58|921.79|913.99|922.46|914.66|919.24|911.44|689
1660295400000|2022-08-12 09:10:00|921.89|914.09|924.25|916.45|924.53|916.73|921.56|913.76|618
1660295700000|2022-08-12 09:15:00|924.26|916.46|926.02|918.22|926.46|918.66|920.98|913.18|796
1660296000000|2022-08-12 09:20:00|926.14|918.34|925.49|917.69|930.6|922.8|925.14|917.34|851
1660296300000|2022-08-12 09:25:00|925.78|917.98|930.4|922.6|930.49|922.69|925.69|917.89|824
1660296600000|2022-08-12 09:30:00|930.36|922.56|931.76|923.96|931.76|923.96|928.02|920.22|759
1660296900000|2022-08-12 09:35:00|931.79|923.99|932.93|925.13|935.19|927.39|930.62|922.82|788
1660297200000|2022-08-12 09:40:00|932.9|925.1|931.5|923.7|933.77|925.97|931.28|923.48|764
1660297500000|2022-08-12 09:45:00|931.53|923.73|930.24|922.44|931.56|923.76|927.69|919.89|670
1660297800000|2022-08-12 09:50:00|930.25|922.45|933.59|925.79|933.87|926.07|929.54|921.74|824
1660298100000|2022-08-12 09:55:00|933.6|925.8|927.72|919.92|933.68|925.88|927.47|919.67|830
1660298400000|2022-08-12 10:00:00|927.69|919.89|926.81|919.01|931.04|923.24|926.69|918.89|822
1660298700000|2022-08-12 10:05:00|926.78|918.98|929.06|921.26|929.3|921.5|926.33|918.53|670
1660299000000|2022-08-12 10:10:00|929.1|921.3|928.76|920.96|929.94|922.14|927.74|919.94|739
1660299300000|2022-08-12 10:15:00|928.78|920.98|923.28|915.48|928.78|920.98|922.63|914.83|794
1660299600000|2022-08-12 10:20:00|923.25|915.45|924.83|917.03|925.17|917.37|920.49|912.69|845
1660299900000|2022-08-12 10:25:00|924.84|917.04|921.33|913.53|924.84|917.04|920.96|913.16|774
1660300200000|2022-08-12 10:30:00|921.3|913.5|920.02|912.22|922.22|914.42|919.94|912.14|669
1660300500000|2022-08-12 10:35:00|919.99|912.19|918.36|910.56|921.12|913.32|917.3|909.5|729
1660300800000|2022-08-12 10:40:00|918.38|910.58|918.82|911.02|920.19|912.39|917.72|909.92|724
1660301100000|2022-08-12 10:45:00|918.81|911.01|921.69|913.89|922.99|915.19|917.15|909.35|758
1660301400000|2022-08-12 10:50:00|921.68|913.88|912|904.2|921.95|914.15|911.34|903.54|937
1660301700000|2022-08-12 10:55:00|912.29|904.49|908.04|900.24|913.1|905.3|906.82|899.02|934
1660302000000|2022-08-12 11:00:00|908.06|900.26|906.14|898.34|910.3|902.5|904.85|897.05|860
1660302300000|2022-08-12 11:05:00|906.15|898.35|906.19|898.39|908.66|900.86|904.62|896.82|754
1660302600000|2022-08-12 11:10:00|906.18|898.38|910.16|902.36|910.16|902.36|904.84|897.04|662
1660302900000|2022-08-12 11:15:00|910.15|902.35|911.79|903.99|913.04|905.24|909.77|901.97|558
1660303200000|2022-08-12 11:20:00|911.83|904.03|910.2|902.4|911.87|904.07|908.85|901.05|532
1660303500000|2022-08-12 11:25:00|910.22|902.42|907.98|900.18|910.47|902.67|907.04|899.24|549
1660303800000|2022-08-12 11:30:00|907.97|900.17|904.16|896.36|908.07|900.27|898.69|890.89|780
1660304100000|2022-08-12 11:35:00|903.95|896.15|906.01|898.21|908.56|900.76|901.47|893.67|866
1660304400000|2022-08-12 11:40:00|906.11|898.31|907.8|900|908.51|900.71|905.02|897.22|835
1660304700000|2022-08-12 11:45:00|907.65|899.85|910.07|902.27|910.81|903.01|907.36|899.56|691
1660305000000|2022-08-12 11:50:00|910.12|902.32|909.09|901.29|910.28|902.48|908.44|900.64|626
1660305300000|2022-08-12 11:55:00|909.1|901.3|909.65|901.85|910.68|902.88|908.91|901.11|579
1660305600000|2022-08-12 12:00:00|909.62|901.82|911.21|903.41|911.59|903.79|909.45|901.65|647
1660305900000|2022-08-12 12:05:00|911.19|903.39|916.79|908.99|916.92|909.12|911.15|903.35|745
1660306200000|2022-08-12 12:10:00|916.8|909|923.07|915.27|923.41|915.61|914.65|906.85|847
1660306500000|2022-08-12 12:15:00|923.09|915.29|930.36|922.56|930.64|922.84|920.24|912.44|945
1660306800000|2022-08-12 12:20:00|930.37|922.57|928.58|920.78|931.87|924.07|926.72|918.92|891
1660307100000|2022-08-12 12:25:00|928.44|920.64|923.26|915.46|928.44|920.64|923.23|915.43|716
1660307400000|2022-08-12 12:30:00|923.37|915.57|932.73|924.93|933.05|925.25|921.71|913.91|957
1660307700000|2022-08-12 12:35:00|932.68|924.88|943.38|935.58|944.79|936.99|932.52|924.72|1089
1660308000000|2022-08-12 12:40:00|943.56|935.76|943.07|935.27|946.3|938.5|939.25|931.45|1083
1660308300000|2022-08-12 12:45:00|943.02|935.22|946.37|938.57|947.49|939.69|939.15|931.35|1042
1660308600000|2022-08-12 12:50:00|946.48|938.68|943.44|935.64|946.67|938.87|940.75|932.95|1002
1660308900000|2022-08-12 12:55:00|942.86|935.06|943.08|935.28|943.67|935.87|938.01|930.21|924
1660309200000|2022-08-12 13:00:00|943.1|935.3|942.46|934.66|945.67|937.87|940.14|932.34|949
1660309500000|2022-08-12 13:05:00|942.39|934.59|939.29|931.49|943.68|935.88|938.64|930.84|892
1660309800000|2022-08-12 13:10:00|939.32|931.52|943.58|935.78|944.46|936.66|935.41|927.61|940
1660310100000|2022-08-12 13:15:00|943.59|935.79|938.72|930.92|945.08|937.28|938.15|930.35|821
1660310400000|2022-08-12 13:20:00|938.63|930.83|937.11|929.31|941.45|933.65|937.08|929.28|842
1660310700000|2022-08-12 13:25:00|937.05|929.25|942.24|934.44|944.28|936.48|936.89|929.09|889
1660311000000|2022-08-12 13:30:00|942.15|934.35|940.5|932.7|945.39|937.59|939.16|931.36|1044
1660311300000|2022-08-12 13:35:00|940.51|932.71|944.33|936.53|944.8|937|939.46|931.66|1025
1660311600000|2022-08-12 13:40:00|944.31|936.51|949|941.2|953.92|946.12|944.31|936.51|1078
1660311900000|2022-08-12 13:45:00|948.98|941.18|942.83|935.03|948.98|941.18|941.98|934.18|1043
1660312200000|2022-08-12 13:50:00|942.82|935.02|940.03|932.23|944.97|937.17|939.62|931.82|985
1660312500000|2022-08-12 13:55:00|940.02|932.22|939.56|931.76|941.18|933.38|938|930.2|930
1660312800000|2022-08-12 14:00:00|939.53|931.73|934.96|927.16|939.54|931.74|931.5|923.7|1049
1660313100000|2022-08-12 14:05:00|934.98|927.18|935.07|927.27|935.97|928.17|931.38|923.58|967
1660313400000|2022-08-12 14:10:00|935.14|927.34|934.13|926.33|939.15|931.35|933.79|925.99|915
1660313700000|2022-08-12 14:15:00|934.4|926.6|940.13|932.33|940.7|932.9|933.86|926.06|866
1660314000000|2022-08-12 14:20:00|940.04|932.24|939.49|931.69|941.75|933.95|937.99|930.19|780
1660314300000|2022-08-12 14:25:00|939.47|931.67|938.16|930.36|940.38|932.58|936.86|929.06|820
1660314600000|2022-08-12 14:30:00|938.1|930.3|939.22|931.42|940.88|933.08|936.05|928.25|762
1660314900000|2022-08-12 14:35:00|939.17|931.37|935.8|928|939.96|932.16|935.54|927.74|770
1660315200000|2022-08-12 14:40:00|935.75|927.95|935.7|927.9|937.21|929.41|933.7|925.9|780
1660315500000|2022-08-12 14:45:00|935.75|927.95|932.12|924.32|936.85|929.05|931.61|923.81|834
1660315800000|2022-08-12 14:50:00|932.05|924.25|934.75|926.95|935.27|927.47|932.05|924.25|791
1660316100000|2022-08-12 14:55:00|934.76|926.96|934.84|927.04|936.52|928.72|934.09|926.29|589
1660316400000|2022-08-12 15:00:00|934.86|927.06|936.77|928.97|939.02|931.22|934.42|926.62|775
1660316700000|2022-08-12 15:05:00|936.78|928.98|931.46|923.66|936.84|929.04|931.25|923.45|671
1660317000000|2022-08-12 15:10:00|931.47|923.67|931.64|923.84|931.87|924.07|930.85|923.05|458
1660317300000|2022-08-12 15:15:00|931.66|923.86|935.99|928.19|936.01|928.21|931.35|923.55|692
1660317600000|2022-08-12 15:20:00|935.98|928.18|939.85|932.05|943.01|935.21|935.9|928.1|851
1660317900000|2022-08-12 15:25:00|939.83|932.03|937.94|930.14|939.91|932.11|937.28|929.48|813
1660318200000|2022-08-12 15:30:00|937.95|930.15|936.36|928.56|941.17|933.37|935.72|927.92|735
1660318500000|2022-08-12 15:35:00|936.4|928.6|936.98|929.18|939.6|931.8|935.82|928.02|696
1660318800000|2022-08-12 15:40:00|936.99|929.19|938.01|930.21|939.24|931.44|936.26|928.46|668
1660319100000|2022-08-12 15:45:00|937.99|930.19|935.43|927.63|938.46|930.66|934.16|926.36|676
1660319400000|2022-08-12 15:50:00|935.41|927.61|936.12|928.32|937.97|930.17|934.74|926.94|643
1660319700000|2022-08-12 15:55:00|936.09|928.29|932.73|924.93|936.84|929.04|932.47|924.67|607
1660320000000|2022-08-12 16:00:00|932.74|924.94|934.65|926.85|935.96|928.16|932.62|924.82|799
1660320300000|2022-08-12 16:05:00|934.64|926.84|931.98|924.18|934.67|926.87|931.49|923.69|768
1660320600000|2022-08-12 16:10:00|931.99|924.19|930.43|922.63|932.2|924.4|928.41|920.61|755
1660320900000|2022-08-12 16:15:00|930.62|922.82|931.58|923.78|933.12|925.32|930.62|922.82|751
1660321200000|2022-08-12 16:20:00|931.61|923.81|928.73|920.93|931.61|923.81|927.08|919.28|611
1660321500000|2022-08-12 16:25:00|928.69|920.89|925.93|918.13|928.76|920.96|925.66|917.86|708
1660321800000|2022-08-12 16:30:00|925.91|918.11|923.16|915.36|926|918.2|922.35|914.55|745
1660322100000|2022-08-12 16:35:00|923.14|915.34|922.68|914.88|924.37|916.57|921.93|914.13|672
1660322400000|2022-08-12 16:40:00|922.63|914.83|924.69|916.89|924.97|917.17|921.86|914.06|583
1660322700000|2022-08-12 16:45:00|924.67|916.87|924.34|916.54|924.69|916.89|922.49|914.69|457
1660323000000|2022-08-12 16:50:00|924.33|916.53|924.26|916.46|924.66|916.86|923.26|915.46|639
1660323300000|2022-08-12 16:55:00|924.22|916.42|923.88|916.08|924.22|916.42|922.81|915.01|490
1660323600000|2022-08-12 17:00:00|923.87|916.07|922.65|914.85|923.87|916.07|922.42|914.62|536
1660323900000|2022-08-12 17:05:00|922.66|914.86|922.51|914.71|923.08|915.28|921.41|913.61|525
1660324200000|2022-08-12 17:10:00|922.46|914.66|921.94|914.14|923.3|915.5|920.9|913.1|527
1660324500000|2022-08-12 17:15:00|921.92|914.12|923.64|915.84|924.44|916.64|921.74|913.94|571
1660324800000|2022-08-12 17:20:00|923.63|915.83|925.4|917.6|927.15|919.35|923.57|915.77|639
1660325100000|2022-08-12 17:25:00|925.37|917.57|925.62|917.82|926.55|918.75|924.79|916.99|533
1660325400000|2022-08-12 17:30:00|925.68|917.88|923.38|915.58|928.64|920.84|922.93|915.13|741
1660325700000|2022-08-12 17:35:00|923.4|915.6|923.06|915.26|924.3|916.5|922.63|914.83|524
1660326000000|2022-08-12 17:40:00|922.99|915.19|922.45|914.65|924.29|916.49|921.95|914.15|522
1660326300000|2022-08-12 17:45:00|922.46|914.66|923.04|915.24|923.33|915.53|922.04|914.24|394
1660326600000|2022-08-12 17:50:00|923.05|915.25|922.12|914.32|923.14|915.34|921.76|913.96|572
1660326900000|2022-08-12 17:55:00|922.13|914.33|922.49|914.69|924.18|916.38|921.85|914.05|593
1660327200000|2022-08-12 18:00:00|922.5|914.7|923.07|915.27|923.63|915.83|922.15|914.35|558
1660327500000|2022-08-12 18:05:00|923.04|915.24|920.62|912.82|923.06|915.26|919.88|912.08|561
1660327800000|2022-08-12 18:10:00|920.61|912.81|922.13|914.33|922.34|914.54|920.5|912.7|328
1660328100000|2022-08-12 18:15:00|922.12|914.32|921.4|913.6|922.18|914.38|921.21|913.41|452
1660328400000|2022-08-12 18:20:00|921.39|913.59|920.73|912.93|921.4|913.6|919.33|911.53|574
1660328700000|2022-08-12 18:25:00|920.76|912.96|922.01|914.21|922.35|914.55|920.76|912.96|434
1660329000000|2022-08-12 18:30:00|922.03|914.23|925.84|918.04|925.85|918.05|921.96|914.16|669
1660329300000|2022-08-12 18:35:00|925.85|918.05|925.66|917.86|926.91|919.11|923.88|916.08|724
1660329600000|2022-08-12 18:40:00|925.64|917.84|927.92|920.12|932.5|924.7|925.37|917.57|890
1660329900000|2022-08-12 18:45:00|927.91|920.11|924.6|916.8|929.3|921.5|923.27|915.47|767
1660330200000|2022-08-12 18:50:00|924.58|916.78|927.03|919.23|927.05|919.25|923.72|915.92|721
1660330500000|2022-08-12 18:55:00|927.01|919.21|926.33|918.53|927.78|919.98|925.72|917.92|668
1660330800000|2022-08-12 19:00:00|926.29|918.49|925.62|917.82|927.39|919.59|925.61|917.81|679
1660331100000|2022-08-12 19:05:00|925.61|917.81|928.14|920.34|928.54|920.74|925.34|917.54|675
1660331400000|2022-08-12 19:10:00|928.13|920.33|927.77|919.97|928.22|920.42|927.46|919.66|487
1660331700000|2022-08-12 19:15:00|927.78|919.98|929.32|921.52|929.83|922.03|927.19|919.39|645
1660332000000|2022-08-12 19:20:00|929.16|921.36|926.84|919.04|929.16|921.36|926.09|918.29|640
1660332300000|2022-08-12 19:25:00|926.82|919.02|928.7|920.9|928.72|920.92|926.65|918.85|602
1660332600000|2022-08-12 19:30:00|928.67|920.87|928.84|921.04|929.31|921.51|926.62|918.82|657
1660332900000|2022-08-12 19:35:00|928.82|921.02|926.74|918.94|929.17|921.37|926.66|918.86|491
1660333200000|2022-08-12 19:40:00|926.66|918.86|927.5|919.7|927.8|920|926.58|918.78|471
1660333500000|2022-08-12 19:45:00|927.38|919.58|923.92|916.12|927.52|919.72|923.59|915.79|677
1660333800000|2022-08-12 19:50:00|923.96|916.16|923.27|915.47|924.29|916.49|923.04|915.24|458
1660334100000|2022-08-12 19:55:00|923.29|915.49|924.97|917.17|926.69|918.89|923.27|915.47|501
1660334400000|2022-08-12 20:00:00|924.96|917.16|916.51|908.71|925.3|917.5|916.51|908.71|664
1660334700000|2022-08-12 20:05:00|916.68|908.88|921.61|913.81|921.75|913.95|916.52|908.72|697
1660335000000|2022-08-12 20:10:00|921.64|913.84|919.97|912.17|921.73|913.93|919.03|911.23|655
1660335300000|2022-08-12 20:15:00|919.93|912.13|920.55|912.75|921.62|913.82|919.72|911.92|551
1660335600000|2022-08-12 20:20:00|920.56|912.76|920.1|912.3|920.72|912.92|919.47|911.67|707
1660335900000|2022-08-12 20:25:00|920.11|912.31|921.11|913.31|921.25|913.45|919.7|911.9|595
1660336200000|2022-08-12 20:30:00|921.08|913.28|920.59|912.79|922.05|914.25|919.95|912.15|515
1660336500000|2022-08-12 20:35:00|920.61|912.81|922.41|914.61|923.22|915.42|920.04|912.24|565
1660336800000|2022-08-12 20:40:00|922.33|914.53|923.48|915.68|923.81|916.01|922.28|914.48|512
1660337100000|2022-08-12 20:45:00|923.45|915.65|924.22|916.42|925|917.2|923.25|915.45|473
1660337400000|2022-08-12 20:50:00|924.18|916.38|925.04|917.24|925.3|917.5|923.52|915.72|514
1660337700000|2022-08-12 20:55:00|925.08|917.28|927.91|920.11|929.41|921.61|925.05|917.25|663
1660374000000|2022-08-13 07:00:00|938.75|930.95|938.99|931.19|940.71|932.91|938.7|930.9|591
1660374300000|2022-08-13 07:05:00|939|931.2|936.42|928.62|939.05|931.25|936.26|928.46|560
1660374600000|2022-08-13 07:10:00|936.43|928.63|938.13|930.33|938.15|930.35|935.23|927.43|495
1660374900000|2022-08-13 07:15:00|938.12|930.32|936.75|928.95|938.12|930.32|936.28|928.48|465
1660375200000|2022-08-13 07:20:00|936.79|928.99|935.43|927.63|936.84|929.04|934.75|926.95|460
1660375500000|2022-08-13 07:25:00|935.45|927.65|936.1|928.3|936.22|928.42|935.23|927.43|385
1660375800000|2022-08-13 07:30:00|936.08|928.28|934.76|926.96|936.13|928.33|934.48|926.68|330
1660376100000|2022-08-13 07:35:00|934.75|926.95|933.16|925.36|935.07|927.27|932.7|924.9|395
1660376400000|2022-08-13 07:40:00|933.17|925.37|932.85|925.05|933.66|925.86|932.82|925.02|187
1660376700000|2022-08-13 07:45:00|932.82|925.02|932.14|924.34|933.55|925.75|931.71|923.91|298
1660377000000|2022-08-13 07:50:00|932.11|924.31|928.33|920.53|932.13|924.33|928.24|920.44|511
1660377300000|2022-08-13 07:55:00|928.37|920.57|928.23|920.43|929.24|921.44|927.76|919.96|328
1660377600000|2022-08-13 08:00:00|928.12|920.32|930.82|923.02|931.53|923.73|928.07|920.27|507
1660377900000|2022-08-13 08:05:00|930.8|923|931.31|923.51|932.3|924.5|930.77|922.97|506
1660378200000|2022-08-13 08:10:00|931.3|923.5|931.29|923.49|933.15|925.35|931.05|923.25|368
1660378500000|2022-08-13 08:15:00|931.28|923.48|932.02|924.22|934.07|926.27|931.03|923.23|519
1660378800000|2022-08-13 08:20:00|932.05|924.25|930.33|922.53|932.73|924.93|929.65|921.85|450
1660379100000|2022-08-13 08:25:00|930.32|922.52|928.96|921.16|930.89|923.09|927.39|919.59|588
1660379400000|2022-08-13 08:30:00|928.97|921.17|927.99|920.19|929.57|921.77|927.2|919.4|514
1660379700000|2022-08-13 08:35:00|927.96|920.16|924.24|916.44|928.03|920.23|922.92|915.12|469
1660380000000|2022-08-13 08:40:00|924.25|916.45|923.28|915.48|925.12|917.32|922.62|914.82|612
1660380300000|2022-08-13 08:45:00|923.27|915.47|921.81|914.01|923.99|916.19|921.58|913.78|526
1660380600000|2022-08-13 08:50:00|921.82|914.02|920.03|912.23|922.19|914.39|919.69|911.89|668
1660380900000|2022-08-13 08:55:00|920.13|912.33|920.1|912.3|921.23|913.43|918.71|910.91|773
1660381200000|2022-08-13 09:00:00|920.11|912.31|919.49|911.69|920.97|913.17|919.31|911.51|684
1660381500000|2022-08-13 09:05:00|919.47|911.67|921.9|914.1|921.9|914.1|918.25|910.45|649
1660381800000|2022-08-13 09:10:00|921.89|914.09|922.2|914.4|923.45|915.65|921.25|913.45|636
1660382100000|2022-08-13 09:15:00|922.18|914.38|922.8|915|922.8|915|921.15|913.35|596
1660382400000|2022-08-13 09:20:00|922.74|914.94|923.44|915.64|924.02|916.22|922.27|914.47|663
1660382700000|2022-08-13 09:25:00|923.4|915.6|922.28|914.48|923.7|915.9|922.03|914.23|496
1660383000000|2022-08-13 09:30:00|922.27|914.47|924.37|916.57|924.52|916.72|922.24|914.44|602
1660383300000|2022-08-13 09:35:00|924.39|916.59|925.16|917.36|925.89|918.09|924.26|916.46|421
1660383600000|2022-08-13 09:40:00|925.17|917.37|925.9|918.1|926|918.2|924.68|916.88|459
1660383900000|2022-08-13 09:45:00|925.91|918.11|926.17|918.37|926.63|918.83|925.69|917.89|389
1660384200000|2022-08-13 09:50:00|926.16|918.36|925.66|917.86|926.24|918.44|924.03|916.23|550
1660384500000|2022-08-13 09:55:00|925.65|917.85|923.38|915.58|926.17|918.37|923.27|915.47|534
1660384800000|2022-08-13 10:00:00|923.42|915.62|922.71|914.91|924.15|916.35|922.07|914.27|428
1660385100000|2022-08-13 10:05:00|922.65|914.85|920.43|912.63|923.2|915.4|920.33|912.53|493
1660385400000|2022-08-13 10:10:00|920.44|912.64|919.41|911.61|921.56|913.76|919.14|911.34|470
1660385700000|2022-08-13 10:15:00|919.43|911.63|919.65|911.85|919.95|912.15|917.18|909.38|639
1660386000000|2022-08-13 10:20:00|919.62|911.82|921.84|914.04|922.13|914.33|918.57|910.77|418
1660386300000|2022-08-13 10:25:00|921.82|914.02|923.52|915.72|923.55|915.75|921.74|913.94|456
1660386600000|2022-08-13 10:30:00|923.51|915.71|923.63|915.83|924.11|916.31|923.07|915.27|523
1660386900000|2022-08-13 10:35:00|923.64|915.84|923.66|915.86|924.09|916.29|923.11|915.31|556
1660387200000|2022-08-13 10:40:00|923.68|915.88|923.02|915.22|924.17|916.37|922.23|914.43|500
1660387500000|2022-08-13 10:45:00|923.03|915.23|921.02|913.22|923.05|915.25|920.98|913.18|348
1660387800000|2022-08-13 10:50:00|921.01|913.21|920.66|912.86|921.52|913.72|920.13|912.33|443
1660388100000|2022-08-13 10:55:00|920.68|912.88|922.73|914.93|923.38|915.58|920.65|912.85|355
1660388400000|2022-08-13 11:00:00|922.75|914.95|922.17|914.37|923.17|915.37|921.69|913.89|403
1660388700000|2022-08-13 11:05:00|922.16|914.36|921.54|913.74|922.16|914.36|920.59|912.79|378
1660389000000|2022-08-13 11:10:00|921.56|913.76|919.18|911.38|922.22|914.42|918.59|910.79|524
1660389300000|2022-08-13 11:15:00|919.16|911.36|921.65|913.85|921.82|914.02|918.27|910.47|437
1660389600000|2022-08-13 11:20:00|921.63|913.83|922.57|914.77|922.66|914.86|921.1|913.3|327
1660389900000|2022-08-13 11:25:00|922.65|914.85|920.51|912.71|923.12|915.32|919.73|911.93|440
1660390200000|2022-08-13 11:30:00|920.54|912.74|919.96|912.16|920.73|912.93|919.62|911.82|423
1660390500000|2022-08-13 11:35:00|919.97|912.17|917.16|909.36|920|912.2|916.72|908.92|484
1660390800000|2022-08-13 11:40:00|917.17|909.37|912.11|904.31|917.17|909.37|911.01|903.21|716
1660391100000|2022-08-13 11:45:00|912.09|904.29|915.94|908.14|915.94|908.14|911.85|904.05|522
1660391400000|2022-08-13 11:50:00|915.95|908.15|917.97|910.17|920.26|912.46|915.95|908.15|550
1660391700000|2022-08-13 11:55:00|917.96|910.16|918.63|910.83|918.94|911.14|917.8|910|463
1660392000000|2022-08-13 12:00:00|918.6|910.8|918.74|910.94|918.75|910.95|917.16|909.36|429
1660392300000|2022-08-13 12:05:00|918.72|910.92|919.69|911.89|919.7|911.9|917.71|909.91|473
1660392600000|2022-08-13 12:10:00|919.66|911.86|917.7|909.9|919.97|912.17|917.11|909.31|490
1660392900000|2022-08-13 12:15:00|917.71|909.91|918.28|910.48|918.8|911|917.02|909.22|366
1660393200000|2022-08-13 12:20:00|918.27|910.47|917|909.2|918.46|910.66|916.28|908.48|337
1660393500000|2022-08-13 12:25:00|916.96|909.16|913.53|905.73|917|909.2|911.61|903.81|734
1660393800000|2022-08-13 12:30:00|913.52|905.72|911.36|903.56|915.34|907.54|911.17|903.37|597
1660394100000|2022-08-13 12:35:00|911.38|903.58|914.83|907.03|914.88|907.08|910.04|902.24|724
1660394400000|2022-08-13 12:40:00|914.85|907.05|916.93|909.13|916.93|909.13|914.83|907.03|414
1660394700000|2022-08-13 12:45:00|916.92|909.12|918.38|910.58|918.46|910.66|916.87|909.07|468
1660395000000|2022-08-13 12:50:00|918.36|910.56|920.57|912.77|920.97|913.17|918.34|910.54|387
1660395300000|2022-08-13 12:55:00|920.61|912.81|921.71|913.91|921.8|914|920.4|912.6|295
1660395600000|2022-08-13 13:00:00|921.72|913.92|921.91|914.11|922.01|914.21|920.53|912.73|370
1660395900000|2022-08-13 13:05:00|921.92|914.12|921.47|913.67|922.11|914.31|920.8|913|288
1660396200000|2022-08-13 13:10:00|921.48|913.68|920.98|913.18|921.48|913.68|920.57|912.77|338
1660396500000|2022-08-13 13:15:00|920.96|913.16|922.37|914.57|922.56|914.76|920.96|913.16|264
1660396800000|2022-08-13 13:20:00|922.35|914.55|922.96|915.16|924.12|916.32|922.35|914.55|418
1660397100000|2022-08-13 13:25:00|923.02|915.22|923.07|915.27|923.87|916.07|921.98|914.18|399
1660397400000|2022-08-13 13:30:00|923.09|915.29|921.6|913.8|923.09|915.29|921.48|913.68|493
1660397700000|2022-08-13 13:35:00|921.61|913.81|923.65|915.85|923.97|916.17|920.53|912.73|442
1660398000000|2022-08-13 13:40:00|923.67|915.87|924.45|916.65|925.29|917.49|923.42|915.62|589
1660398300000|2022-08-13 13:45:00|924.43|916.63|921.32|913.52|924.43|916.63|920.3|912.5|640
1660398600000|2022-08-13 13:50:00|921.33|913.53|921.68|913.88|923|915.2|921.19|913.39|625
1660398900000|2022-08-13 13:55:00|921.66|913.86|921.61|913.81|922.13|914.33|919.49|911.69|615
1660399200000|2022-08-13 14:00:00|921.59|913.79|921.43|913.63|922.04|914.24|920.43|912.63|533
1660399500000|2022-08-13 14:05:00|921.41|913.61|923.46|915.66|924.58|916.78|921.4|913.6|548
1660399800000|2022-08-13 14:10:00|923.47|915.67|922.17|914.37|923.54|915.74|921.7|913.9|455
1660400100000|2022-08-13 14:15:00|922.16|914.36|923.91|916.11|924.13|916.33|921.8|914|486
1660400400000|2022-08-13 14:20:00|923.96|916.16|924.55|916.75|925.69|917.89|923.63|915.83|556
1660400700000|2022-08-13 14:25:00|924.56|916.76|924.12|916.32|924.62|916.82|923.4|915.6|464
1660401000000|2022-08-13 14:30:00|924.13|916.33|922.99|915.19|924.14|916.34|921.96|914.16|371
1660401300000|2022-08-13 14:35:00|923|915.2|923.32|915.52|925.47|917.67|922.95|915.15|447
1660401600000|2022-08-13 14:40:00|923.31|915.51|917.1|909.3|923.31|915.51|916.99|909.19|460
1660401900000|2022-08-13 14:45:00|917.11|909.31|919.29|911.49|919.36|911.56|917.11|909.31|424
1660402200000|2022-08-13 14:50:00|919.31|911.51|921.22|913.42|921.81|914.01|919.27|911.47|399
1660402500000|2022-08-13 14:55:00|921.23|913.43|919.25|911.45|921.23|913.43|918.25|910.45|347
1660402800000|2022-08-13 15:00:00|919.28|911.48|921.6|913.8|921.7|913.9|918.83|911.03|479
1660403100000|2022-08-13 15:05:00|921.62|913.82|923.71|915.91|923.73|915.93|921.61|913.81|510
1660403400000|2022-08-13 15:10:00|923.69|915.89|920.79|912.99|924.91|917.11|920.78|912.98|480
1660403700000|2022-08-13 15:15:00|920.81|913.01|920.91|913.11|923.13|915.33|920.81|913.01|423
1660404000000|2022-08-13 15:20:00|920.92|913.12|920.21|912.41|921.44|913.64|919.64|911.84|420
1660404300000|2022-08-13 15:25:00|920.22|912.42|917.95|910.15|920.27|912.47|917.79|909.99|392
1660404600000|2022-08-13 15:30:00|917.92|910.12|917.68|909.88|919.16|911.36|917.18|909.38|442
1660404900000|2022-08-13 15:35:00|917.62|909.82|919.88|912.08|919.88|912.08|917.18|909.38|330
1660405200000|2022-08-13 15:40:00|919.87|912.07|921.12|913.32|921.16|913.36|918.59|910.79|264
1660405500000|2022-08-13 15:45:00|921.14|913.34|922.36|914.56|923.03|915.23|920.06|912.26|314
1660405800000|2022-08-13 15:50:00|922.37|914.57|920.32|912.52|922.4|914.6|920.15|912.35|339
1660406100000|2022-08-13 15:55:00|920.31|912.51|921.86|914.06|922.14|914.34|920.31|912.51|297
1660406400000|2022-08-13 16:00:00|921.88|914.08|923.24|915.44|923.58|915.78|921.5|913.7|425
1660406700000|2022-08-13 16:05:00|923.25|915.45|923.43|915.63|923.43|915.63|921.23|913.43|499
1660407000000|2022-08-13 16:10:00|923.46|915.66|924.14|916.34|924.41|916.61|922.5|914.7|348
1660407300000|2022-08-13 16:15:00|924.2|916.4|923.53|915.73|924.36|916.56|923|915.2|315
1660407600000|2022-08-13 16:20:00|923.54|915.74|920.56|912.76|924.2|916.4|920.37|912.57|395
1660407900000|2022-08-13 16:25:00|920.57|912.77|922.17|914.37|922.52|914.72|919.63|911.83|422
1660408200000|2022-08-13 16:30:00|922.18|914.38|919.55|911.75|922.18|914.38|919.25|911.45|386
1660408500000|2022-08-13 16:35:00|919.51|911.71|920|912.2|923.08|915.28|918.54|910.74|575
1660408800000|2022-08-13 16:40:00|919.99|912.19|919.02|911.22|920.52|912.72|918.66|910.86|366
1660409100000|2022-08-13 16:45:00|918.95|911.15|918.99|911.19|919.45|911.65|918.55|910.75|260
1660409400000|2022-08-13 16:50:00|919|911.2|919.56|911.76|920.93|913.13|919|911.2|308
1660409700000|2022-08-13 16:55:00|919.54|911.74|919.97|912.17|920.32|912.52|918.32|910.52|386
1660410000000|2022-08-13 17:00:00|919.98|912.18|920.3|912.5|920.38|912.58|918.81|911.01|468
1660410300000|2022-08-13 17:05:00|920.26|912.46|919.42|911.62|920.26|912.46|918.25|910.45|403
1660410600000|2022-08-13 17:10:00|919.45|911.65|920.74|912.94|920.93|913.13|918.82|911.02|405
1660410900000|2022-08-13 17:15:00|920.75|912.95|921.1|913.3|921.48|913.68|920.28|912.48|349
1660411200000|2022-08-13 17:20:00|921.09|913.29|922.38|914.58|922.6|914.8|920.58|912.78|420
1660411500000|2022-08-13 17:25:00|922.4|914.6|923.37|915.57|923.37|915.57|921.9|914.1|410
1660411800000|2022-08-13 17:30:00|923.38|915.58|924.16|916.36|925.11|917.31|923.21|915.41|357
1660412100000|2022-08-13 17:35:00|924.05|916.25|924.62|916.82|924.86|917.06|923.42|915.62|490
1660412400000|2022-08-13 17:40:00|924.64|916.84|924.91|917.11|925.18|917.38|923.56|915.76|411
1660412700000|2022-08-13 17:45:00|924.89|917.09|922.55|914.75|925.14|917.34|922.54|914.74|411
1660413000000|2022-08-13 17:50:00|922.53|914.73|924.49|916.69|924.6|916.8|922.06|914.26|414
1660413300000|2022-08-13 17:55:00|924.53|916.73|924.58|916.78|925.21|917.41|924.07|916.27|406
1660413600000|2022-08-13 18:00:00|924.57|916.77|923.8|916|924.65|916.85|922.19|914.39|434
1660413900000|2022-08-13 18:05:00|923.79|915.99|923.35|915.55|924.96|917.16|922.82|915.02|544
1660414200000|2022-08-13 18:10:00|923.29|915.49|923.19|915.39|923.85|916.05|922.86|915.06|373
1660414500000|2022-08-13 18:15:00|923.18|915.38|922.4|914.6|923.19|915.39|921.03|913.23|320
1660414800000|2022-08-13 18:20:00|922.35|914.55|919.45|911.65|922.61|914.81|919.44|911.64|416
1660415100000|2022-08-13 18:25:00|919.39|911.59|920.66|912.86|920.74|912.94|918.97|911.17|385
1660415400000|2022-08-13 18:30:00|920.71|912.91|917.69|909.89|921.15|913.35|917.62|909.82|458
1660415700000|2022-08-13 18:35:00|917.73|909.93|919.84|912.04|920|912.2|917.69|909.89|386
1660416000000|2022-08-13 18:40:00|919.81|912.01|917.83|910.03|919.81|912.01|917.39|909.59|462
1660416300000|2022-08-13 18:45:00|917.82|910.02|919.05|911.25|919.05|911.25|917.33|909.53|502
1660416600000|2022-08-13 18:50:00|919.08|911.28|918.92|911.12|919.16|911.36|918.19|910.39|373
1660416900000|2022-08-13 18:55:00|918.93|911.13|920.03|912.23|920.9|913.1|918.41|910.61|378
1660417200000|2022-08-13 19:00:00|920.01|912.21|920.24|912.44|920.6|912.8|919.2|911.4|405
1660417500000|2022-08-13 19:05:00|920.23|912.43|919.69|911.89|920.93|913.13|919.65|911.85|293
1660417800000|2022-08-13 19:10:00|919.68|911.88|920.03|912.23|920.08|912.28|917.8|910|354
1660418100000|2022-08-13 19:15:00|920.04|912.24|919.01|911.21|920.1|912.3|918.54|910.74|330
1660418400000|2022-08-13 19:20:00|919.02|911.22|918.47|910.67|919.12|911.32|918.36|910.56|264
1660418700000|2022-08-13 19:25:00|918.53|910.73|915.56|907.76|918.61|910.81|914.25|906.45|570
1660419000000|2022-08-13 19:30:00|915.57|907.77|916.63|908.83|916.64|908.84|914.3|906.5|496
1660419300000|2022-08-13 19:35:00|916.62|908.82|919.69|911.89|919.72|911.92|916.2|908.4|528
1660419600000|2022-08-13 19:40:00|919.7|911.9|919.6|911.8|920.16|912.36|918.77|910.97|366
1660419900000|2022-08-13 19:45:00|919.62|911.82|920.33|912.53|920.77|912.97|919.57|911.77|381
1660420200000|2022-08-13 19:50:00|920.31|912.51|916.9|909.1|921.15|913.35|916.5|908.7|359
1660420500000|2022-08-13 19:55:00|916.89|909.09|916.62|908.82|918.9|911.1|916.44|908.64|462
1660420800000|2022-08-13 20:00:00|916.59|908.79|916.18|908.38|916.88|909.08|915.71|907.91|518
1660421100000|2022-08-13 20:05:00|916.19|908.39|918.12|910.32|918.25|910.45|915.15|907.35|516
1660421400000|2022-08-13 20:10:00|918.13|910.33|918.79|910.99|919.18|911.38|917.33|909.53|433
1660421700000|2022-08-13 20:15:00|918.77|910.97|921.6|913.8|922.17|914.37|918.2|910.4|467
1660422000000|2022-08-13 20:20:00|921.66|913.86|922.8|915|922.83|915.03|921.29|913.49|284
1660422300000|2022-08-13 20:25:00|922.77|914.97|922.57|914.77|924.28|916.48|922.53|914.73|384
1660422600000|2022-08-13 20:30:00|922.59|914.79|923.34|915.54|923.47|915.67|922.46|914.66|328
1660422900000|2022-08-13 20:35:00|923.36|915.56|923.33|915.53|923.94|916.14|922.85|915.05|315
1660423200000|2022-08-13 20:40:00|923.28|915.48|923.7|915.9|924.39|916.59|922.92|915.12|397
1660423500000|2022-08-13 20:45:00|923.69|915.89|923.61|915.81|924.12|916.32|922.29|914.49|383
1660423800000|2022-08-13 20:50:00|923.6|915.8|924.78|916.98|924.91|917.11|923.09|915.29|390
1660424100000|2022-08-13 20:55:00|924.7|916.9|923.57|915.77|924.86|917.06|923.23|915.43|382
1660424400000|2022-08-13 21:00:00|923.58|915.78|924.84|917.04|925.65|917.85|923.03|915.23|399
1660424700000|2022-08-13 21:05:00|924.83|917.03|924.79|916.99|924.85|917.05|923.39|915.59|448
1660425000000|2022-08-13 21:10:00|924.78|916.98|925.23|917.43|925.56|917.76|924.66|916.86|202
1660425300000|2022-08-13 21:15:00|925.05|917.25|923.19|915.39|925.26|917.46|923.04|915.24|397
1660425600000|2022-08-13 21:20:00|923.2|915.4|922.26|914.46|923.22|915.42|922.12|914.32|386
1660425900000|2022-08-13 21:25:00|922.34|914.54|922.45|914.65|922.6|914.8|921.74|913.94|278
1660426200000|2022-08-13 21:30:00|922.54|914.74|923.52|915.72|923.53|915.73|922.46|914.66|370
1660426500000|2022-08-13 21:35:00|923.53|915.73|921.43|913.63|924.14|916.34|921.28|913.48|397
1660426800000|2022-08-13 21:40:00|921.44|913.64|923.08|915.28|923.08|915.28|921.39|913.59|404
1660427100000|2022-08-13 21:45:00|923.09|915.29|922.24|914.44|923.75|915.95|922.15|914.35|403
1660427400000|2022-08-13 21:50:00|922.29|914.49|922.86|915.06|922.88|915.08|921.51|913.71|455
1660427700000|2022-08-13 21:55:00|922.88|915.08|922.55|914.75|922.88|915.08|922.17|914.37|297
1660428000000|2022-08-13 22:00:00|922.54|914.74|921.77|913.97|923.28|915.48|921.24|913.44|479
1660428300000|2022-08-13 22:05:00|921.8|914|924.69|916.89|925.12|917.32|921.8|914|449
1660428600000|2022-08-13 22:10:00|924.68|916.88|924.8|917|925.39|917.59|924.41|916.61|388
1660428900000|2022-08-13 22:15:00|924.57|916.77|923.05|915.25|924.61|916.81|922.22|914.42|371
1660429200000|2022-08-13 22:20:00|923.02|915.22|921.12|913.32|923.85|916.05|921.06|913.26|384
1660429500000|2022-08-13 22:25:00|921.11|913.31|921.56|913.76|921.89|914.09|920.64|912.84|322
1660429800000|2022-08-13 22:30:00|921.55|913.75|920.69|912.89|921.64|913.84|920.67|912.87|229
1660430100000|2022-08-13 22:35:00|920.68|912.88|921.47|913.67|921.95|914.15|920.04|912.24|337
1660430400000|2022-08-13 22:40:00|921.49|913.69|921.47|913.67|921.9|914.1|920.87|913.07|256
1660430700000|2022-08-13 22:45:00|921.48|913.68|921.63|913.83|922.46|914.66|921.16|913.36|362
1660431000000|2022-08-13 22:50:00|921.65|913.85|920.84|913.04|922.01|914.21|920.73|912.93|234
1660431300000|2022-08-13 22:55:00|920.83|913.03|919.94|912.14|920.86|913.06|919.68|911.88|263
1660431600000|2022-08-13 23:00:00|919.92|912.12|918.88|911.08|920.01|912.21|917.76|909.96|367
1660431900000|2022-08-13 23:05:00|918.74|910.94|920.69|912.89|920.81|913.01|918.47|910.67|438
1660432200000|2022-08-13 23:10:00|920.68|912.88|922.34|914.54|922.45|914.65|920.54|912.74|483
1660432500000|2022-08-13 23:15:00|922.32|914.52|922.74|914.94|923.02|915.22|921.92|914.12|337
1660432800000|2022-08-13 23:20:00|922.72|914.92|920.07|912.27|923.17|915.37|919.98|912.18|414
1660433100000|2022-08-13 23:25:00|920.06|912.26|917.36|909.56|920.18|912.38|915.64|907.84|538
1660433400000|2022-08-13 23:30:00|917.32|909.52|916.01|908.21|917.38|909.58|915.74|907.94|349
1660433700000|2022-08-13 23:35:00|915.87|908.07|914.46|906.66|916.28|908.48|914.33|906.53|403
1660434000000|2022-08-13 23:40:00|914.44|906.64|913.67|905.87|914.44|906.64|912.66|904.86|434
1660434300000|2022-08-13 23:45:00|913.65|905.85|916.92|909.12|917.49|909.69|913.49|905.69|509
1660434600000|2022-08-13 23:50:00|916.93|909.13|917.19|909.39|918.28|910.48|916.02|908.22|491
1660434900000|2022-08-13 23:55:00|917.16|909.36|918.85|911.05|918.96|911.16|914.54|906.74|518
1660435200000|2022-08-14 00:00:00|918.84|911.04|918.11|910.31|918.84|911.04|917.33|909.53|518
1660435500000|2022-08-14 00:05:00|918.1|910.3|914.14|906.34|918.85|911.05|913.73|905.93|563
1660435800000|2022-08-14 00:10:00|914.15|906.35|913.53|905.73|914.3|906.5|912.52|904.72|414
1660436100000|2022-08-14 00:15:00|913.51|905.71|913.61|905.81|914.57|906.77|912.61|904.81|477
1660436400000|2022-08-14 00:20:00|913.63|905.83|918.91|911.11|919.19|911.39|913.44|905.64|536
1660436700000|2022-08-14 00:25:00|918.89|911.09|921.67|913.87|922.13|914.33|918.46|910.66|517
1660437000000|2022-08-14 00:30:00|921.62|913.82|920.75|912.95|922.26|914.46|920.37|912.57|460
1660437300000|2022-08-14 00:35:00|920.72|912.92|921.08|913.28|922.25|914.45|920.48|912.68|491
1660437600000|2022-08-14 00:40:00|921.09|913.29|920.37|912.57|922.51|914.71|919.94|912.14|478
1660437900000|2022-08-14 00:45:00|920.32|912.52|921.25|913.45|922.73|914.93|920.3|912.5|501
1660438200000|2022-08-14 00:50:00|921.22|913.42|917.21|909.41|921.22|913.42|916.91|909.11|522
1660438500000|2022-08-14 00:55:00|917.18|909.38|916.37|908.57|917.62|909.82|915.34|907.54|406
1660438800000|2022-08-14 01:00:00|916.36|908.56|915.91|908.11|916.56|908.76|914.89|907.09|529
1660439100000|2022-08-14 01:05:00|915.93|908.13|916.6|908.8|917.18|909.38|915.3|907.5|562
1660439400000|2022-08-14 01:10:00|916.59|908.79|914.78|906.98|916.83|909.03|914.51|906.71|386
1660439700000|2022-08-14 01:15:00|914.77|906.97|917.67|909.87|918.27|910.47|914.76|906.96|388
1660440000000|2022-08-14 01:20:00|917.66|909.86|915.62|907.82|917.66|909.86|915.05|907.25|260
1660440300000|2022-08-14 01:25:00|915.61|907.81|908.51|900.71|915.61|907.81|908.37|900.57|391
1660440600000|2022-08-14 01:30:00|908.52|900.72|908.13|900.33|908.58|900.78|902.46|894.66|757
1660440900000|2022-08-14 01:35:00|908.14|900.34|906.31|898.51|910.28|902.48|905.57|897.77|606
1660441200000|2022-08-14 01:40:00|906.3|898.5|909.31|901.51|909.58|901.78|906.21|898.41|522
1660441500000|2022-08-14 01:45:00|909.36|901.56|910.12|902.32|911.96|904.16|908.27|900.47|610
1660441800000|2022-08-14 01:50:00|910.17|902.37|913.1|905.3|913.79|905.99|909.85|902.05|492
1660442100000|2022-08-14 01:55:00|913.11|905.31|914.23|906.43|914.84|907.04|913|905.2|314
1660442400000|2022-08-14 02:00:00|914.28|906.48|913.37|905.57|914.74|906.94|913.07|905.27|383
1660442700000|2022-08-14 02:05:00|913.46|905.66|913.95|906.15|915.09|907.29|912.8|905|431
1660443000000|2022-08-14 02:10:00|913.96|906.16|913.4|905.6|915.18|907.38|913.22|905.42|439
1660443300000|2022-08-14 02:15:00|913.39|905.59|912.9|905.1|914.64|906.84|912.39|904.59|418
1660443600000|2022-08-14 02:20:00|912.71|904.91|915.45|907.65|915.77|907.97|912.26|904.46|442
1660443900000|2022-08-14 02:25:00|915.46|907.66|914.7|906.9|915.91|908.11|914.57|906.77|321
1660444200000|2022-08-14 02:30:00|914.68|906.88|915.6|907.8|916.1|908.3|914.54|906.74|466
1660444500000|2022-08-14 02:35:00|915.59|907.79|916.71|908.91|917.03|909.23|915.56|907.76|339
1660444800000|2022-08-14 02:40:00|916.56|908.76|918.15|910.35|918.15|910.35|915.76|907.96|290
1660445100000|2022-08-14 02:45:00|918.13|910.33|917.12|909.32|918.8|911|916.6|908.8|408
1660445400000|2022-08-14 02:50:00|917.13|909.33|917.46|909.66|918.12|910.32|916.87|909.07|455
1660445700000|2022-08-14 02:55:00|917.43|909.63|917.11|909.31|917.61|909.81|916.79|908.99|322
1660446000000|2022-08-14 03:00:00|916.98|909.18|918.66|910.86|919.19|911.39|916.52|908.72|446
1660446300000|2022-08-14 03:05:00|918.65|910.85|917.81|910.01|919.16|911.36|914.89|907.09|575
1660446600000|2022-08-14 03:10:00|917.8|910|917.58|909.78|918.15|910.35|916.82|909.02|511
1660446900000|2022-08-14 03:15:00|917.59|909.79|917.11|909.31|917.73|909.93|916.13|908.33|413
1660447200000|2022-08-14 03:20:00|917.1|909.3|918.87|911.07|919.24|911.44|916.66|908.86|437
1660447500000|2022-08-14 03:25:00|918.88|911.08|921.48|913.68|921.54|913.74|918.49|910.69|454
1660447800000|2022-08-14 03:30:00|921.54|913.74|923.72|915.92|923.95|916.15|921.12|913.32|527
1660448100000|2022-08-14 03:35:00|923.73|915.93|921.31|913.51|924.91|917.11|920.54|912.74|507
1660448400000|2022-08-14 03:40:00|921.3|913.5|923.41|915.61|923.76|915.96|920.91|913.11|402
1660448700000|2022-08-14 03:45:00|923.4|915.6|923.01|915.21|924.51|916.71|922.93|915.13|322
1660449000000|2022-08-14 03:50:00|923|915.2|921.58|913.78|923.02|915.22|921.44|913.64|349
1660449300000|2022-08-14 03:55:00|921.57|913.77|921.93|914.13|922.82|915.02|921.39|913.59|377
1660449600000|2022-08-14 04:00:00|921.96|914.16|921.64|913.84|922.63|914.83|921.03|913.23|524
1660449900000|2022-08-14 04:05:00|921.63|913.83|920.9|913.1|921.73|913.93|919.83|912.03|409
1660450200000|2022-08-14 04:10:00|920.89|913.09|922.18|914.38|922.45|914.65|920.51|912.71|452
1660450500000|2022-08-14 04:15:00|922.17|914.37|924.31|916.51|924.8|917|921.68|913.88|514
1660450800000|2022-08-14 04:20:00|924.34|916.54|922.2|914.4|924.51|916.71|922.13|914.33|366
1660451100000|2022-08-14 04:25:00|922.16|914.36|917.76|909.96|922.51|914.71|915.85|908.05|668
1660451400000|2022-08-14 04:30:00|917.72|909.92|919.75|911.95|920.59|912.79|916.8|909|567
1660451700000|2022-08-14 04:35:00|919.74|911.94|919.64|911.84|919.8|912|917.31|909.51|504
1660452000000|2022-08-14 04:40:00|919.63|911.83|919.99|912.19|920|912.2|917.97|910.17|507
1660452300000|2022-08-14 04:45:00|920.01|912.21|919.99|912.19|921.21|913.41|919.4|911.6|460
1660452600000|2022-08-14 04:50:00|920|912.2|920.15|912.35|921.75|913.95|919.93|912.13|429
1660452900000|2022-08-14 04:55:00|920.1|912.3|921.55|913.75|921.55|913.75|919.28|911.48|411
1660453200000|2022-08-14 05:00:00|921.56|913.76|919.56|911.76|921.67|913.87|919.55|911.75|519
1660453500000|2022-08-14 05:05:00|919.55|911.75|920.32|912.52|921.06|913.26|919.05|911.25|454
1660453800000|2022-08-14 05:10:00|920.37|912.57|919.4|911.6|921.1|913.3|919.2|911.4|410
1660454100000|2022-08-14 05:15:00|919.42|911.62|919.82|912.02|921.1|913.3|919.39|911.59|457
1660454400000|2022-08-14 05:20:00|919.85|912.05|920.52|912.72|921.6|913.8|919.7|911.9|545
1660454700000|2022-08-14 05:25:00|920.5|912.7|919.97|912.17|920.91|913.11|919.12|911.32|409
1660455000000|2022-08-14 05:30:00|919.94|912.14|919.84|912.04|920.51|912.71|919.05|911.25|417
1660455300000|2022-08-14 05:35:00|919.83|912.03|922|914.2|922.01|914.21|919.82|912.02|425
1660455600000|2022-08-14 05:40:00|921.98|914.18|924.01|916.21|924.03|916.23|921.98|914.18|388
1660455900000|2022-08-14 05:45:00|924.02|916.22|923.7|915.9|924.04|916.24|922.65|914.85|436
1660456200000|2022-08-14 05:50:00|923.69|915.89|924.64|916.84|924.76|916.96|923.54|915.74|388
1660456500000|2022-08-14 05:55:00|924.66|916.86|923.78|915.98|924.79|916.99|922.91|915.11|430
1660456800000|2022-08-14 06:00:00|923.82|916.02|928.24|920.44|928.47|920.67|923.82|916.02|572
1660457100000|2022-08-14 06:05:00|928.25|920.45|933.75|925.95|934.15|926.35|928.04|920.24|704
1660457400000|2022-08-14 06:10:00|933.74|925.94|932.51|924.71|933.93|926.13|932.01|924.21|707
1660457700000|2022-08-14 06:15:00|932.5|924.7|933.41|925.61|936.26|928.46|931.18|923.38|564
1660458000000|2022-08-14 06:20:00|933.42|925.62|933.48|925.68|934.23|926.43|932.59|924.79|447
1660458300000|2022-08-14 06:25:00|933.5|925.7|932.81|925.01|933.71|925.91|931.21|923.41|499
1660458600000|2022-08-14 06:30:00|932.79|924.99|930.87|923.07|933.14|925.34|930.49|922.69|504
1660458900000|2022-08-14 06:35:00|930.9|923.1|932.39|924.59|932.76|924.96|930.57|922.77|453
1660459200000|2022-08-14 06:40:00|932.4|924.6|930.7|922.9|932.49|924.69|930.7|922.9|391
1660459500000|2022-08-14 06:45:00|930.71|922.91|929.93|922.13|931.08|923.28|929.43|921.63|423
1660459800000|2022-08-14 06:50:00|929.92|922.12|930.09|922.29|930.67|922.87|929.84|922.04|458
1660460100000|2022-08-14 06:55:00|930.08|922.28|930.53|922.73|930.78|922.98|929.52|921.72|508
1660460400000|2022-08-14 07:00:00|930.55|922.75|933.23|925.43|934.51|926.71|930.55|922.75|671
1660460700000|2022-08-14 07:05:00|933.24|925.44|931.69|923.89|933.24|925.44|931.1|923.3|563
1660461000000|2022-08-14 07:10:00|931.7|923.9|929.91|922.11|932.59|924.79|929.88|922.08|554
1660461300000|2022-08-14 07:15:00|929.89|922.09|931.51|923.71|932.7|924.9|929.87|922.07|662
1660461600000|2022-08-14 07:20:00|931.53|923.73|930.58|922.78|931.53|923.73|929.56|921.76|733
1660461900000|2022-08-14 07:25:00|930.62|922.82|930.08|922.28|931.42|923.62|928.81|921.01|810
1660462200000|2022-08-14 07:30:00|930.1|922.3|932.09|924.29|932.62|924.82|929.7|921.9|792
1660462500000|2022-08-14 07:35:00|932.11|924.31|934.13|926.33|934.55|926.75|932.1|924.3|776
1660462800000|2022-08-14 07:40:00|934.12|926.32|935.62|927.82|936.17|928.37|933.44|925.64|754
1660463100000|2022-08-14 07:45:00|935.61|927.81|935.47|927.67|936.2|928.4|933.76|925.96|802
1660463400000|2022-08-14 07:50:00|935.41|927.61|934.32|926.52|937.21|929.41|934.05|926.25|940
1660463700000|2022-08-14 07:55:00|934.34|926.54|939.11|931.31|939.39|931.59|931.33|923.53|851
1660464000000|2022-08-14 08:00:00|939.14|931.34|934.73|926.93|940.8|933|934.7|926.9|850
1660464300000|2022-08-14 08:05:00|934.68|926.88|928.86|921.06|934.68|926.88|928.77|920.97|864
1660464600000|2022-08-14 08:10:00|928.72|920.92|929.91|922.11|931.02|923.22|927.83|920.03|782
1660464900000|2022-08-14 08:15:00|929.92|922.12|929.69|921.89|930.86|923.06|929.39|921.59|654
1660465200000|2022-08-14 08:20:00|929.68|921.88|930.69|922.89|930.84|923.04|929.67|921.87|675
1660465500000|2022-08-14 08:25:00|930.71|922.91|930.86|923.06|932.67|924.87|930.69|922.89|591
1660465800000|2022-08-14 08:30:00|930.76|922.96|929.14|921.34|931.59|923.79|929.12|921.32|652
1660466100000|2022-08-14 08:35:00|929.13|921.33|927.61|919.81|929.22|921.42|927|919.2|616
1660466400000|2022-08-14 08:40:00|927.63|919.83|926.89|919.09|927.78|919.98|926.27|918.47|691
1660466700000|2022-08-14 08:45:00|926.85|919.05|929.62|921.82|929.74|921.94|924.48|916.68|861
1660467000000|2022-08-14 08:50:00|929.5|921.7|929.64|921.84|929.86|922.06|927.53|919.73|742
1660467300000|2022-08-14 08:55:00|929.63|921.83|928.79|920.99|929.95|922.15|928.65|920.85|747
1660467600000|2022-08-14 09:00:00|928.77|920.97|928.85|921.05|929.11|921.31|927.58|919.78|581
1660467900000|2022-08-14 09:05:00|928.83|921.03|928.16|920.36|928.9|921.1|928.03|920.23|540
1660468200000|2022-08-14 09:10:00|928.17|920.37|929.33|921.53|929.38|921.58|927.89|920.09|545
1660468500000|2022-08-14 09:15:00|929.35|921.55|929.47|921.67|930.04|922.24|928.83|921.03|551
1660468800000|2022-08-14 09:20:00|929.46|921.66|928.58|920.78|929.46|921.66|928.46|920.66|483
1660469100000|2022-08-14 09:25:00|928.57|920.77|928.61|920.81|929.07|921.27|927.84|920.04|589
1660469400000|2022-08-14 09:30:00|928.62|920.82|929.52|921.72|929.55|921.75|928.14|920.34|569
1660469700000|2022-08-14 09:35:00|929.57|921.77|928.94|921.14|929.62|921.82|927.72|919.92|603
1660470000000|2022-08-14 09:40:00|928.95|921.15|929.76|921.96|929.89|922.09|928.08|920.28|501
1660470300000|2022-08-14 09:45:00|929.79|921.99|930.05|922.25|930.13|922.33|929.29|921.49|590
1660470600000|2022-08-14 09:50:00|930.04|922.24|929.51|921.71|930.21|922.41|929.26|921.46|511
1660470900000|2022-08-14 09:55:00|929.5|921.7|930.26|922.46|930.28|922.48|928.62|920.82|514
1660471200000|2022-08-14 10:00:00|930.27|922.47|929.11|921.31|930.27|922.47|928.62|920.82|464
1660471500000|2022-08-14 10:05:00|929.1|921.3|927.66|919.86|929.46|921.66|927.33|919.53|479
1660471800000|2022-08-14 10:10:00|927.64|919.84|927.17|919.37|927.64|919.84|926.24|918.44|457
1660472100000|2022-08-14 10:15:00|927.16|919.36|924.93|917.13|927.16|919.36|924.79|916.99|472
1660472400000|2022-08-14 10:20:00|924.98|917.18|926.03|918.23|927.29|919.49|924.9|917.1|614
1660472700000|2022-08-14 10:25:00|926.04|918.24|927.14|919.34|927.47|919.67|926.04|918.24|494
1660473000000|2022-08-14 10:30:00|927.15|919.35|926.31|918.51|927.27|919.47|926.09|918.29|425
1660473300000|2022-08-14 10:35:00|926.3|918.5|925.31|917.51|926.35|918.55|924.97|917.17|526
1660473600000|2022-08-14 10:40:00|925.33|917.53|924.38|916.58|925.36|917.56|924.04|916.24|446
1660473900000|2022-08-14 10:45:00|924.36|916.56|925.83|918.03|925.86|918.06|924.16|916.36|507
1660474200000|2022-08-14 10:50:00|925.82|918.02|926.46|918.66|926.48|918.68|924.88|917.08|411
1660474500000|2022-08-14 10:55:00|926.47|918.67|924.95|917.15|927.29|919.49|924.03|916.23|477
1660474800000|2022-08-14 11:00:00|925.04|917.24|927.11|919.31|927.27|919.47|925.01|917.21|464
1660475100000|2022-08-14 11:05:00|927.13|919.33|927.5|919.7|927.8|920|926.49|918.69|374
1660475400000|2022-08-14 11:10:00|927.56|919.76|929.7|921.9|930.03|922.23|927.56|919.76|478
1660475700000|2022-08-14 11:15:00|929.56|921.76|930.01|922.21|931.18|923.38|929.56|921.76|466
1660476000000|2022-08-14 11:20:00|930|922.2|930.09|922.29|930.44|922.64|929.7|921.9|392
1660476300000|2022-08-14 11:25:00|930.08|922.28|929.3|921.5|930.21|922.41|927.37|919.57|467
1660476600000|2022-08-14 11:30:00|929.32|921.52|927.92|920.12|929.32|921.52|927.75|919.95|413
1660476900000|2022-08-14 11:35:00|927.91|920.11|921.93|914.13|927.93|920.13|919.95|912.15|798
1660477200000|2022-08-14 11:40:00|921.95|914.15|917.94|910.14|922.63|914.83|916.97|909.17|872
1660477500000|2022-08-14 11:45:00|917.95|910.15|920.24|912.44|920.43|912.63|916.81|909.01|651
1660477800000|2022-08-14 11:50:00|920.21|912.41|917.5|909.7|920.55|912.75|917.28|909.48|596
1660478100000|2022-08-14 11:55:00|917.4|909.6|916.64|908.84|917.55|909.75|916.37|908.57|461
1660478400000|2022-08-14 12:00:00|916.61|908.81|909.43|901.63|917.02|909.22|909.42|901.62|700
1660478700000|2022-08-14 12:05:00|909.44|901.64|909.88|902.08|913.62|905.82|909.24|901.44|756
1660479000000|2022-08-14 12:10:00|909.91|902.11|908.4|900.6|910.32|902.52|907.28|899.48|671
1660479300000|2022-08-14 12:15:00|908.44|900.64|905.57|897.77|911.44|903.64|905.57|897.77|675
1660479600000|2022-08-14 12:20:00|905.62|897.82|908.36|900.56|908.47|900.67|905.13|897.33|528
1660479900000|2022-08-14 12:25:00|908.35|900.55|908.8|901|910.44|902.64|908.21|900.41|473
1660480200000|2022-08-14 12:30:00|908.82|901.02|909.66|901.86|909.67|901.87|907.93|900.13|471
1660480500000|2022-08-14 12:35:00|909.68|901.88|910.05|902.25|910.12|902.32|908.67|900.87|472
1660480800000|2022-08-14 12:40:00|910.04|902.24|909.24|901.44|910.04|902.24|908.91|901.11|461
1660481100000|2022-08-14 12:45:00|909.26|901.46|907.51|899.71|910.38|902.58|906.27|898.47|647
1660481400000|2022-08-14 12:50:00|907.49|899.69|908.27|900.47|908.36|900.56|906.7|898.9|691
1660481700000|2022-08-14 12:55:00|908.32|900.52|908.24|900.44|909.29|901.49|907.78|899.98|541
1660482000000|2022-08-14 13:00:00|908.25|900.45|908.02|900.22|908.26|900.46|906.63|898.83|543
1660482300000|2022-08-14 13:05:00|907.81|900.01|906.47|898.67|908.17|900.37|905.98|898.18|464
1660482600000|2022-08-14 13:10:00|906.48|898.68|906.28|898.48|906.65|898.85|905.96|898.16|415
1660482900000|2022-08-14 13:15:00|906.34|898.54|900.2|892.4|906.34|898.54|898.29|890.49|850
1660483200000|2022-08-14 13:20:00|900.24|892.44|902.03|894.23|907.49|899.69|899.42|891.62|847
1660483500000|2022-08-14 13:25:00|902.02|894.22|898.24|890.44|902.02|894.22|897.02|889.22|769
1660483800000|2022-08-14 13:30:00|898.31|890.51|892.22|884.42|898.33|890.53|890.69|882.89|876
1660484100000|2022-08-14 13:35:00|891.91|884.11|897.77|889.97|898.77|890.97|891.39|883.59|817
1660484400000|2022-08-14 13:40:00|897.72|889.92|898.57|890.77|898.67|890.87|896.51|888.71|628
1660484700000|2022-08-14 13:45:00|898.55|890.75|900.4|892.6|900.92|893.12|898.16|890.36|641
1660485000000|2022-08-14 13:50:00|900.42|892.62|899.06|891.26|900.85|893.05|898.35|890.55|550
1660485300000|2022-08-14 13:55:00|899.05|891.25|897.13|889.33|899.69|891.89|896.71|888.91|557
1660485600000|2022-08-14 14:00:00|897.14|889.34|896.94|889.14|897.14|889.34|896.27|888.47|531
1660485900000|2022-08-14 14:05:00|896.95|889.15|896.87|889.07|898.04|890.24|896.39|888.59|444
1660486200000|2022-08-14 14:10:00|896.89|889.09|898.98|891.18|899.78|891.98|896.86|889.06|499
1660486500000|2022-08-14 14:15:00|898.96|891.16|900.6|892.8|900.68|892.88|898.81|891.01|384
1660486800000|2022-08-14 14:20:00|900.62|892.82|899.62|891.82|900.62|892.82|898.76|890.96|457
1660487100000|2022-08-14 14:25:00|899.6|891.8|898.32|890.52|899.66|891.86|898.32|890.52|383
1660487400000|2022-08-14 14:30:00|898.29|890.49|897.94|890.14|898.53|890.73|896.48|888.68|504
1660487700000|2022-08-14 14:35:00|897.92|890.12|898.41|890.61|898.61|890.81|897.74|889.94|337
1660488000000|2022-08-14 14:40:00|898.39|890.59|900.71|892.91|900.72|892.92|898.32|890.52|419
1660488300000|2022-08-14 14:45:00|900.69|892.89|899.5|891.7|900.85|893.05|898.49|890.69|437
1660488600000|2022-08-14 14:50:00|899.51|891.71|899.21|891.41|899.84|892.04|898.4|890.6|349
1660488900000|2022-08-14 14:55:00|899.22|891.42|899.66|891.86|900.71|892.91|899.22|891.42|376
1660489200000|2022-08-14 15:00:00|899.65|891.85|900.14|892.34|900.35|892.55|899.06|891.26|422
1660489500000|2022-08-14 15:05:00|900.12|892.32|897.72|889.92|900.5|892.7|897.71|889.91|547
1660489800000|2022-08-14 15:10:00|897.73|889.93|896.4|888.6|897.78|889.98|895.91|888.11|533
1660490100000|2022-08-14 15:15:00|896.41|888.61|898.05|890.25|898.43|890.63|895.46|887.66|524
1660490400000|2022-08-14 15:20:00|898.04|890.24|899.1|891.3|899.12|891.32|896.61|888.81|453
1660490700000|2022-08-14 15:25:00|899.09|891.29|897.61|889.81|899.09|891.29|897.31|889.51|394
1660491000000|2022-08-14 15:30:00|897.74|889.94|898.42|890.62|899.26|891.46|897.45|889.65|391
1660491300000|2022-08-14 15:35:00|898.41|890.61|900.06|892.26|900.56|892.76|898.37|890.57|382
1660491600000|2022-08-14 15:40:00|900.13|892.33|899.97|892.17|900.83|893.03|899.87|892.07|277
1660491900000|2022-08-14 15:45:00|899.99|892.19|901.71|893.91|901.72|893.92|899.88|892.08|397
1660492200000|2022-08-14 15:50:00|901.74|893.94|902.76|894.96|904.44|896.64|901.74|893.94|399
1660492500000|2022-08-14 15:55:00|902.78|894.98|903.68|895.88|904.27|896.47|902.76|894.96|272
1660492800000|2022-08-14 16:00:00|903.65|895.85|901.41|893.61|904.13|896.33|901.41|893.61|407
1660493100000|2022-08-14 16:05:00|901.37|893.57|900.71|892.91|902.42|894.62|899.94|892.14|337
1660493400000|2022-08-14 16:10:00|900.72|892.92|901.02|893.22|903.41|895.61|900.64|892.84|490
1660493700000|2022-08-14 16:15:00|901.04|893.24|903.28|895.48|903.42|895.62|898.72|890.92|578
1660494000000|2022-08-14 16:20:00|903.26|895.46|903.02|895.22|904.12|896.32|902.76|894.96|467
1660494300000|2022-08-14 16:25:00|903.12|895.32|902|894.2|903.14|895.34|901.52|893.72|449
1660494600000|2022-08-14 16:30:00|901.97|894.17|900.85|893.05|902.18|894.38|900|892.2|476
1660494900000|2022-08-14 16:35:00|900.81|893.01|895.92|888.12|900.81|893.01|895.91|888.11|606
1660495200000|2022-08-14 16:40:00|895.89|888.09|891.81|884.01|896.92|889.12|891.28|883.48|708
1660495500000|2022-08-14 16:45:00|891.77|883.97|885.93|878.13|894.21|886.41|885.93|878.13|925
1660495800000|2022-08-14 16:50:00|885.96|878.16|886.43|878.63|889.94|882.14|885.74|877.94|907
1660496100000|2022-08-14 16:55:00|886.44|878.64|879.31|871.51|887.17|879.37|879.09|871.29|968
1660496400000|2022-08-14 17:00:00|879.22|871.42|876.43|868.63|880.23|872.43|872.63|864.83|1010
1660496700000|2022-08-14 17:05:00|876.4|868.6|875.41|867.61|880.65|872.85|875.37|867.57|982
1660497000000|2022-08-14 17:10:00|875.26|867.46|877.98|870.18|878.78|870.98|875.13|867.33|799
1660497300000|2022-08-14 17:15:00|878.04|870.24|883.51|875.71|884.33|876.53|878.02|870.22|927
1660497600000|2022-08-14 17:20:00|883.5|875.7|881.69|873.89|885.29|877.49|880.19|872.39|781
1660497900000|2022-08-14 17:25:00|881.7|873.9|881.98|874.18|882.53|874.73|879.98|872.18|729
1660498200000|2022-08-14 17:30:00|881.99|874.19|880.35|872.55|882.54|874.74|879.6|871.8|720
1660498500000|2022-08-14 17:35:00|880.38|872.58|882.38|874.58|882.45|874.65|879.86|872.06|451
1660498800000|2022-08-14 17:40:00|882.35|874.55|881.87|874.07|882.9|875.1|881.08|873.28|531
1660499100000|2022-08-14 17:45:00|881.85|874.05|881.76|873.96|881.89|874.09|880.49|872.69|576
1660499400000|2022-08-14 17:50:00|881.71|873.91|879.32|871.52|881.71|873.91|879|871.2|575
1660499700000|2022-08-14 17:55:00|879.31|871.51|879.86|872.06|880.44|872.64|878.14|870.34|646
1660500000000|2022-08-14 18:00:00|879.87|872.07|878.25|870.45|881.8|874|876.12|868.32|825
1660500300000|2022-08-14 18:05:00|878.26|870.46|883.06|875.26|883.48|875.68|877.91|870.11|810
1660500600000|2022-08-14 18:10:00|883.04|875.24|882.25|874.45|884.04|876.24|881.95|874.15|561
1660500900000|2022-08-14 18:15:00|882.33|874.53|880.97|873.17|882.78|874.98|880.82|873.02|561
1660501200000|2022-08-14 18:20:00|880.99|873.19|881.19|873.39|882.25|874.45|880.99|873.19|475
1660501500000|2022-08-14 18:25:00|881.17|873.37|882.86|875.06|883.33|875.53|881.17|873.37|627
1660501800000|2022-08-14 18:30:00|882.81|875.01|882.54|874.74|883.68|875.88|882.36|874.56|589
1660502100000|2022-08-14 18:35:00|882.55|874.75|883.66|875.86|884.43|876.63|882.4|874.6|581
1660502400000|2022-08-14 18:40:00|883.67|875.87|883.73|875.93|884.68|876.88|883.34|875.54|546
1660502700000|2022-08-14 18:45:00|883.72|875.92|884.56|876.76|885.65|877.85|883.04|875.24|465
1660503000000|2022-08-14 18:50:00|884.54|876.74|885.32|877.52|885.59|877.79|884.24|876.44|330
1660503300000|2022-08-14 18:55:00|885.31|877.51|885.62|877.82|885.93|878.13|884.62|876.82|392
1660503600000|2022-08-14 19:00:00|885.63|877.83|886.26|878.46|886.31|878.51|884.65|876.85|466
1660503900000|2022-08-14 19:05:00|886.29|878.49|886.38|878.58|886.47|878.67|885.61|877.81|354
1660504200000|2022-08-14 19:10:00|886.42|878.62|887.39|879.59|888.25|880.45|886.13|878.33|502
1660504500000|2022-08-14 19:15:00|887.41|879.61|886.65|878.85|887.87|880.07|886.17|878.37|328
1660504800000|2022-08-14 19:20:00|886.59|878.79|886.13|878.33|886.69|878.89|884.04|876.24|489
1660505100000|2022-08-14 19:25:00|886.12|878.32|885.84|876.54|886.87|879.07|885.59|876.38|311
1660505400000|2022-08-14 19:30:00|885.82|876.52|885.77|876.47|885.92|876.62|884.97|875.67|367
1660505700000|2022-08-14 19:35:00|885.89|876.59|885.93|876.63|886.28|876.98|885.46|876.16|286
1660506000000|2022-08-14 19:40:00|885.92|876.62|886.23|876.93|887.11|877.81|885.6|876.3|331
1660506300000|2022-08-14 19:45:00|886.2|876.9|888.2|878.9|888.26|878.96|885.32|876.02|427
1660506600000|2022-08-14 19:50:00|888.19|878.89|888.38|879.08|888.85|879.55|887.2|877.9|358
1660506900000|2022-08-14 19:55:00|888.44|879.14|888.43|879.13|890.38|881.08|888.31|879.01|406
1660507200000|2022-08-14 20:00:00|888.42|879.12|888.2|878.9|888.43|879.13|886.26|876.96|416
1660507500000|2022-08-14 20:05:00|888.23|878.93|887.95|878.65|889.41|880.11|887.68|878.38|386
1660507800000|2022-08-14 20:10:00|887.96|878.66|888.7|879.4|889|879.7|887.25|877.95|435
1660508100000|2022-08-14 20:15:00|888.6|879.3|888.01|878.71|890.91|881.61|888.01|878.71|554
1660508400000|2022-08-14 20:20:00|887.99|878.69|885.6|876.3|888.2|878.9|885.38|876.08|450
1660508700000|2022-08-14 20:25:00|885.56|876.26|886.02|876.72|886.06|876.76|884.91|875.61|375
1660509000000|2022-08-14 20:30:00|886.04|876.74|878.76|869.46|886.47|877.17|878.05|868.75|786
1660509300000|2022-08-14 20:35:00|878.78|869.48|881.4|872.1|882.3|873|878.78|869.48|456
1660509600000|2022-08-14 20:40:00|881.53|872.23|882.49|873.19|882.94|873.64|881.18|871.88|428
1660509900000|2022-08-14 20:45:00|882.53|873.23|882.7|873.4|883.26|873.96|882.3|873|320
1660510200000|2022-08-14 20:50:00|882.66|873.36|884.08|874.78|884.21|874.91|882.66|873.36|412
1660510500000|2022-08-14 20:55:00|884.07|874.77|883.3|874|884.19|874.89|883.12|873.82|419
1660510800000|2022-08-14 21:00:00|883.28|873.98|881.89|872.59|884.02|874.72|881.88|872.58|442
1660511100000|2022-08-14 21:05:00|881.9|872.6|883.12|875.32|883.24|875.44|881.64|872.57|370
1660511400000|2022-08-14 21:10:00|883.11|875.31|884.6|876.8|884.67|876.87|883.11|875.31|257
1660511700000|2022-08-14 21:15:00|884.59|876.79|883.91|876.11|884.76|876.96|883.73|875.93|360
1660512000000|2022-08-14 21:20:00|883.98|876.18|885.82|878.02|885.9|878.1|883.43|875.63|226
1660512300000|2022-08-14 21:25:00|885.83|878.03|886.48|878.68|887.16|879.36|885.83|878.03|357
1660512600000|2022-08-14 21:30:00|886.49|878.69|887.32|879.52|888.51|880.71|886.49|878.69|273
1660512900000|2022-08-14 21:35:00|887.31|879.51|884.95|877.15|887.41|879.61|884.95|877.15|247
1660513200000|2022-08-14 21:40:00|884.96|877.16|886.83|879.03|886.98|879.18|884.96|877.16|406
1660513500000|2022-08-14 21:45:00|886.86|879.06|885.91|878.11|886.87|879.07|885.27|877.47|370
1660513800000|2022-08-14 21:50:00|885.93|878.13|885.04|877.24|886.53|878.73|885.04|877.24|547
1660514100000|2022-08-14 21:55:00|885.13|877.33|885.79|877.99|885.79|877.99|884.58|876.78|564
1660514400000|2022-08-14 22:00:00|885.76|877.96|879.18|871.38|885.76|877.96|879.18|871.38|737
1660514700000|2022-08-14 22:05:00|878.89|871.09|878.76|870.96|879.53|871.73|876.68|868.88|820
1660515000000|2022-08-14 22:10:00|878.78|870.98|876.27|868.47|878.97|871.17|875.6|867.8|653
1660515300000|2022-08-14 22:15:00|876.26|868.46|877.95|870.15|878.08|870.28|875.04|867.24|708
1660515600000|2022-08-14 22:20:00|877.99|870.19|881.66|873.86|881.73|873.93|877.63|869.83|538
1660515900000|2022-08-14 22:25:00|881.67|873.87|882.43|874.63|882.95|875.15|881.66|873.86|577
1660516200000|2022-08-14 22:30:00|882.38|874.58|884.46|876.66|885.16|877.36|881.91|874.11|676
1660516500000|2022-08-14 22:35:00|884.51|876.71|886.07|878.27|886.13|878.33|884.05|876.25|433
1660516800000|2022-08-14 22:40:00|886.09|878.29|886|878.2|886.72|878.92|885.43|877.63|444
1660517100000|2022-08-14 22:45:00|885.97|878.17|884.83|877.03|886.09|878.29|884.32|876.52|319
1660517400000|2022-08-14 22:50:00|884.81|877.01|885.95|878.15|886.89|879.09|884.61|876.81|378
1660517700000|2022-08-14 22:55:00|885.99|878.19|880.59|872.79|886.34|878.54|880.32|872.52|520
1660518000000|2022-08-14 23:00:00|880.63|872.83|884.24|876.44|884.58|876.78|879.44|871.64|687
1660518300000|2022-08-14 23:05:00|884.29|876.49|882.34|874.54|886.13|878.33|882.04|874.24|548
1660518600000|2022-08-14 23:10:00|882.35|874.55|882.58|874.78|883.14|875.34|880.98|873.18|519
1660518900000|2022-08-14 23:15:00|882.6|874.8|882.52|874.72|884.21|876.41|882.36|874.56|543
1660519200000|2022-08-14 23:20:00|882.59|874.79|881.62|873.82|884.19|876.39|880.39|872.59|495
1660519500000|2022-08-14 23:25:00|881.61|873.81|878.85|871.05|881.61|873.81|878.48|870.68|549
1660519800000|2022-08-14 23:30:00|878.84|871.04|878.17|870.37|879.56|871.76|876.59|868.79|518
1660520100000|2022-08-14 23:35:00|878.12|870.32|880.6|872.8|881.06|873.26|877.72|869.92|445
1660520400000|2022-08-14 23:40:00|880.47|872.67|880.94|873.14|881.05|873.25|878.55|870.75|468
1660520700000|2022-08-14 23:45:00|880.95|873.15|881.12|873.32|881.65|873.85|879.98|872.18|421
1660521000000|2022-08-14 23:50:00|881.17|873.37|881.23|873.43|882.48|874.68|879.85|872.05|388
1660521300000|2022-08-14 23:55:00|881.21|873.41|880.87|873.07|882.11|874.31|879.63|871.83|460
1660521600000|2022-08-15 00:00:00|880.88|873.08|875.48|867.68|881.7|873.9|871.15|863.35|693
1660521900000|2022-08-15 00:05:00|875.42|867.62|862.59|854.79|875.82|868.02|859.15|851.35|953
1660522200000|2022-08-15 00:10:00|862.62|854.82|863.82|856.02|864.8|857|862.04|854.24|669
1660522500000|2022-08-15 00:15:00|863.81|856.01|870.49|862.69|871.1|863.3|863.12|855.32|898
1660522800000|2022-08-15 00:20:00|870.62|862.82|872.38|864.58|874.11|866.31|870.47|862.67|761
1660523100000|2022-08-15 00:25:00|872.42|864.62|872.48|864.68|872.81|865.01|870.69|862.89|607
1660523400000|2022-08-15 00:30:00|872.49|864.69|878.13|870.33|878.17|870.37|872.49|864.69|706
1660523700000|2022-08-15 00:35:00|878.09|870.29|881.94|874.14|882.1|874.3|877.95|870.15|872
1660524000000|2022-08-15 00:40:00|881.95|874.15|880.94|873.14|882.95|875.15|880.54|872.74|578
1660524300000|2022-08-15 00:45:00|880.95|873.15|881.6|873.8|882.53|874.73|879.57|871.77|643
1660524600000|2022-08-15 00:50:00|881.58|873.78|881.94|874.14|882.8|875|881.35|873.55|489
1660524900000|2022-08-15 00:55:00|881.99|874.19|884.44|876.64|885.21|877.41|881.99|874.19|618
1660525200000|2022-08-15 01:00:00|884.47|876.67|883.56|875.76|885.24|877.44|882.76|874.96|571
1660525500000|2022-08-15 01:05:00|883.62|875.82|883.87|876.07|884.1|876.3|881.35|873.55|513
1660525800000|2022-08-15 01:10:00|883.9|876.1|880.12|872.32|884.77|876.97|879.97|872.17|587
1660526100000|2022-08-15 01:15:00|880.25|872.45|884.09|876.29|884.95|877.15|878.05|870.25|699
1660526400000|2022-08-15 01:20:00|884.1|876.3|883.68|875.88|884.53|876.73|882.68|874.88|529
1660526700000|2022-08-15 01:25:00|883.83|876.03|883.95|876.15|884.04|876.24|882.01|874.21|415
1660527000000|2022-08-15 01:30:00|883.96|876.16|887.63|879.83|888.75|880.95|883.66|875.86|653
1660527300000|2022-08-15 01:35:00|887.62|879.82|888.98|881.18|889.3|881.5|886.64|878.84|595
1660527600000|2022-08-15 01:40:00|888.97|881.17|890.06|882.26|891.39|883.59|888.51|880.71|622
1660527900000|2022-08-15 01:45:00|890.05|882.25|890.75|882.95|890.83|883.03|888.59|880.79|660
1660528200000|2022-08-15 01:50:00|890.76|882.96|889.46|881.66|892.08|884.28|889.07|881.27|723
1660528500000|2022-08-15 01:55:00|889.43|881.63|891.22|883.42|891.86|884.06|889.28|881.48|702
1660528800000|2022-08-15 02:00:00|891.16|883.36|890.22|882.42|891.79|883.99|889.1|881.3|664
1660529100000|2022-08-15 02:05:00|890.19|882.39|892.78|884.98|893.2|885.4|889.92|882.12|785
1660529400000|2022-08-15 02:10:00|892.79|884.99|893.13|885.33|894.59|886.79|892.53|884.73|584
1660529700000|2022-08-15 02:15:00|893.11|885.31|895.56|887.76|895.66|887.86|893.03|885.23|618
1660530000000|2022-08-15 02:20:00|895.57|887.77|896.57|888.77|897.12|889.32|895.1|887.3|572
1660530300000|2022-08-15 02:25:00|896.56|888.76|900.28|892.48|900.39|892.59|896.28|888.48|538
1660530600000|2022-08-15 02:30:00|900.29|892.49|901.62|893.82|902.07|894.27|898.59|890.79|812
1660530900000|2022-08-15 02:35:00|901.58|893.78|903.2|895.4|903.55|895.75|901.54|893.74|698
1660531200000|2022-08-15 02:40:00|903.23|895.43|906.04|898.24|906.8|899|903.17|895.37|797
1660531500000|2022-08-15 02:45:00|906.03|898.23|903.49|895.69|906.07|898.27|901.04|893.24|811
1660531800000|2022-08-15 02:50:00|903.5|895.7|906.15|898.35|906.99|899.19|903.5|895.7|730
1660532100000|2022-08-15 02:55:00|906.11|898.31|905.91|898.11|907.15|899.35|905.54|897.74|700
1660532400000|2022-08-15 03:00:00|905.92|898.12|905.26|897.46|908.14|900.34|904.4|896.6|753
1660532700000|2022-08-15 03:05:00|905.27|897.47|902.89|895.09|905.93|898.13|900.95|893.15|745
1660533000000|2022-08-15 03:10:00|902.87|895.07|908.13|900.33|908.8|901|902.85|895.05|824
1660533300000|2022-08-15 03:15:00|908.11|900.31|906.19|898.39|909.36|901.56|905.67|897.87|871
1660533600000|2022-08-15 03:20:00|906.2|898.4|903.91|896.11|907.26|899.46|901.9|894.1|818
1660533900000|2022-08-15 03:25:00|903.93|896.13|902.4|894.6|905.24|897.44|901.53|893.73|726
1660534200000|2022-08-15 03:30:00|902.45|894.65|903.74|895.94|904.3|896.5|902.17|894.37|621
1660534500000|2022-08-15 03:35:00|903.84|896.04|903.45|895.65|904.95|897.15|903.31|895.51|509
1660534800000|2022-08-15 03:40:00|903.36|895.56|899.51|891.71|903.56|895.76|898.62|890.82|739
1660535100000|2022-08-15 03:45:00|899.46|891.66|900.9|893.1|902.66|894.86|899.3|891.5|731
1660535400000|2022-08-15 03:50:00|900.92|893.12|900.69|892.89|902.37|894.57|900.5|892.7|639
1660535700000|2022-08-15 03:55:00|900.66|892.86|901.02|893.22|901.72|893.92|900.66|892.86|583
1660536000000|2022-08-15 04:00:00|900.9|893.1|899.33|891.53|901.54|893.74|898.96|891.16|706
1660536300000|2022-08-15 04:05:00|899.29|891.49|898.46|890.66|899.64|891.84|896.6|888.8|751
1660536600000|2022-08-15 04:10:00|898.5|890.7|898.93|891.13|899.16|891.36|897.79|889.99|561
1660536900000|2022-08-15 04:15:00|898.94|891.14|897.06|889.26|899.45|891.65|896.87|889.07|562
1660537200000|2022-08-15 04:20:00|897.09|889.29|896.54|888.74|897.39|889.59|894.76|886.96|518
1660537500000|2022-08-15 04:25:00|896.55|888.75|893.95|886.15|896.61|888.81|893.41|885.61|511
1660537800000|2022-08-15 04:30:00|893.82|886.02|896.35|888.55|896.84|889.04|893.42|885.62|598
1660538100000|2022-08-15 04:35:00|896.4|888.6|898.9|891.1|898.97|891.17|896.06|888.26|541
1660538400000|2022-08-15 04:40:00|898.89|891.09|899.87|892.07|900.93|893.13|898.79|890.99|484
1660538700000|2022-08-15 04:45:00|899.76|891.96|897.47|889.67|900.1|892.3|897.24|889.44|525
1660539000000|2022-08-15 04:50:00|897.43|889.63|899.06|891.26|901.58|893.78|897.17|889.37|523
1660539300000|2022-08-15 04:55:00|899.07|891.27|898.56|890.76|900.21|892.41|897.56|889.76|513
1660539600000|2022-08-15 05:00:00|898.53|890.73|901.17|893.37|902.59|894.79|898.04|890.24|639
1660539900000|2022-08-15 05:05:00|901.16|893.36|899.63|891.83|901.87|894.07|899.58|891.78|605
1660540200000|2022-08-15 05:10:00|899.65|891.85|898.76|890.96|899.65|891.85|897.2|889.4|606
1660540500000|2022-08-15 05:15:00|898.77|890.97|898.62|890.82|899.01|891.21|897.77|889.97|508
1660540800000|2022-08-15 05:20:00|898.63|890.83|898.09|890.29|900.27|892.47|897.47|889.67|505
1660541100000|2022-08-15 05:25:00|897.92|890.12|897.61|889.81|898.3|890.5|896.79|888.99|524
1660541400000|2022-08-15 05:30:00|897.56|889.76|895.02|887.22|897.95|890.15|894.84|887.04|481
1660541700000|2022-08-15 05:35:00|894.99|887.19|893.68|885.88|895.32|887.52|892.74|884.94|624
1660542000000|2022-08-15 05:40:00|893.69|885.89|893.96|886.16|894.68|886.88|893.67|885.87|509
1660542300000|2022-08-15 05:45:00|893.93|886.13|892.6|884.8|894.54|886.74|891.06|883.26|657
1660542600000|2022-08-15 05:50:00|892.62|884.82|892.9|885.1|894.11|886.31|892.49|884.69|490
1660542900000|2022-08-15 05:55:00|892.85|885.05|893.09|885.29|893.8|886|892.64|884.84|454
1660543200000|2022-08-15 06:00:00|893.08|885.28|889.72|881.92|893.35|885.55|889.58|881.78|573
1660543500000|2022-08-15 06:05:00|889.49|881.69|883.77|875.97|890.04|882.24|882.71|874.91|835
1660543800000|2022-08-15 06:10:00|883.76|875.96|879.83|872.03|885.36|877.56|878.98|871.18|870
1660544100000|2022-08-15 06:15:00|879.84|872.04|876.93|869.13|880.81|873.01|875.18|867.38|809
1660544400000|2022-08-15 06:20:00|876.88|869.08|872.48|864.68|877.32|869.52|871.71|863.91|758
1660544700000|2022-08-15 06:25:00|872.46|864.66|871.07|863.27|872.82|865.02|868.7|860.9|960
1660545000000|2022-08-15 06:30:00|871.04|863.24|867.4|859.6|871.09|863.29|867.07|859.27|800
1660545300000|2022-08-15 06:35:00|867.52|859.72|866.99|859.19|868.51|860.71|863.35|855.55|943
1660545600000|2022-08-15 06:40:00|867.08|859.28|868.23|860.43|869.33|861.53|866.7|858.9|762
1660545900000|2022-08-15 06:45:00|868.26|860.46|864.16|856.36|868.74|860.94|863.94|856.14|789
1660546200000|2022-08-15 06:50:00|864.2|856.4|859.2|851.4|864.48|856.68|856.3|848.5|899
1660546500000|2022-08-15 06:55:00|859.21|851.41|859.28|851.48|860.81|853.01|857.53|849.73|987
1660546800000|2022-08-15 07:00:00|859.22|851.42|860.87|853.07|860.88|853.08|856.8|849|972
1660547100000|2022-08-15 07:05:00|860.84|853.04|862.35|854.55|864.2|856.4|860.49|852.69|893
1660547400000|2022-08-15 07:10:00|862.29|854.49|862.82|855.02|863.55|855.75|861.31|853.51|688
1660547700000|2022-08-15 07:15:00|862.84|855.04|868.57|860.77|868.58|860.78|862.34|854.54|677
1660548000000|2022-08-15 07:20:00|868.52|860.72|864.28|856.48|868.82|861.02|863.83|856.03|733
1660548300000|2022-08-15 07:25:00|864.24|856.44|864.93|857.13|865.06|857.26|863.44|855.64|574
1660548600000|2022-08-15 07:30:00|864.92|857.12|867.76|859.96|867.76|859.96|864.83|857.03|626
1660548900000|2022-08-15 07:35:00|867.77|859.97|858.73|850.93|867.83|860.03|858.64|850.84|792
1660549200000|2022-08-15 07:40:00|858.74|850.94|865.4|857.6|866.8|859|858.52|850.72|972
1660549500000|2022-08-15 07:45:00|865.56|857.76|861.75|853.95|865.61|857.81|861.25|853.45|635
1660549800000|2022-08-15 07:50:00|861.8|854|863.21|855.41|863.77|855.97|860.84|853.04|706
1660550100000|2022-08-15 07:55:00|863.13|855.33|861.37|853.57|863.24|855.44|860.72|852.92|585
1660550400000|2022-08-15 08:00:00|861.36|853.56|862.2|854.4|862.52|854.72|860.21|852.41|739
1660550700000|2022-08-15 08:05:00|862.38|854.58|862.69|854.89|865.13|857.33|861.66|853.86|676
1660551000000|2022-08-15 08:10:00|862.7|854.9|858.63|850.83|862.73|854.93|858.37|850.57|747
1660551300000|2022-08-15 08:15:00|858.65|850.85|863.69|855.89|864.59|856.79|854.79|846.99|918
1660551600000|2022-08-15 08:20:00|863.83|856.03|865.76|857.96|866.88|859.08|861.81|854.01|854
1660551900000|2022-08-15 08:25:00|865.75|857.95|865.72|857.92|866.35|858.55|864.14|856.34|705
1660552200000|2022-08-15 08:30:00|865.96|858.16|867.19|859.39|868.02|860.22|865.59|857.79|686
1660552500000|2022-08-15 08:35:00|867.22|859.42|867.09|859.29|867.92|860.12|865.9|858.1|654
1660552800000|2022-08-15 08:40:00|867.15|859.35|864.75|856.95|867.51|859.71|864.34|856.54|615
1660553100000|2022-08-15 08:45:00|864.69|856.89|864.85|857.05|865.06|857.26|862.61|854.81|566
1660553400000|2022-08-15 08:50:00|864.83|857.03|866.89|859.09|867|859.2|864.76|856.96|552
1660553700000|2022-08-15 08:55:00|866.86|859.06|865.94|858.14|867.21|859.41|864.84|857.04|595
1660554000000|2022-08-15 09:00:00|865.92|858.12|865.11|857.31|867.08|859.28|864.62|856.82|478
1660554300000|2022-08-15 09:05:00|865.08|857.28|863.59|855.79|866.5|858.7|863.16|855.36|590
1660554600000|2022-08-15 09:10:00|863.58|855.78|861.87|854.07|863.58|855.78|861.14|853.34|712
1660554900000|2022-08-15 09:15:00|861.9|854.1|860.91|853.11|862.58|854.78|859.4|851.6|778
1660555200000|2022-08-15 09:20:00|860.9|853.1|861.03|853.23|861.57|853.77|859.83|852.03|662
1660555500000|2022-08-15 09:25:00|860.96|853.16|857.65|849.85|861.1|853.3|857.51|849.71|614
1660555800000|2022-08-15 09:30:00|857.72|849.92|858.11|850.31|860.94|853.14|857.55|849.75|571
1660556100000|2022-08-15 09:35:00|858.07|850.27|858.91|851.11|860.81|853.01|857.81|850.01|505
1660556400000|2022-08-15 09:40:00|858.88|851.08|861.78|853.98|861.8|854|858.5|850.7|552
1660556700000|2022-08-15 09:45:00|861.77|853.97|865.17|857.37|866.31|858.51|861.74|853.94|612
1660557000000|2022-08-15 09:50:00|865.18|857.38|866.84|859.04|867.95|860.15|865.03|857.23|706
1660557300000|2022-08-15 09:55:00|866.71|858.91|867.45|859.65|867.83|860.03|865.21|857.41|577
1660557600000|2022-08-15 10:00:00|867.49|859.69|867.46|859.66|867.97|860.17|866.25|858.45|551
1660557900000|2022-08-15 10:05:00|867.48|859.68|865.95|858.15|868.2|860.4|865.92|858.12|464
1660558200000|2022-08-15 10:10:00|865.9|858.1|866.49|858.69|866.78|858.98|865.49|857.69|372
1660558500000|2022-08-15 10:15:00|866.5|858.7|867.85|860.05|868.2|860.4|866.22|858.42|412
1660558800000|2022-08-15 10:20:00|867.84|860.04|867.16|859.36|867.95|860.15|865.74|857.94|443
1660559100000|2022-08-15 10:25:00|867.17|859.37|868.23|860.43|868.96|861.16|867.02|859.22|394
1660559400000|2022-08-15 10:30:00|868.19|860.39|866.73|858.93|869.86|862.06|865.79|857.99|567
1660559700000|2022-08-15 10:35:00|866.74|858.94|865.06|857.26|866.8|859|864.28|856.48|415
1660560000000|2022-08-15 10:40:00|865.07|857.27|862.62|854.82|865.82|858.02|862.41|854.61|611
1660560300000|2022-08-15 10:45:00|862.61|854.81|866.17|858.37|867.48|859.68|862.27|854.47|677
1660560600000|2022-08-15 10:50:00|866.15|858.35|868.18|860.38|868.87|861.07|864.84|857.04|554
1660560900000|2022-08-15 10:55:00|868.17|860.37|869.17|861.37|869.59|861.79|867.86|860.06|670
1660561200000|2022-08-15 11:00:00|869.15|861.35|871.13|863.33|871.99|864.19|868.99|861.19|491
1660561500000|2022-08-15 11:05:00|870.89|863.09|873.3|865.5|873.5|865.7|870.6|862.8|570
1660561800000|2022-08-15 11:10:00|873.27|865.47|872.15|864.35|873.46|865.66|871.76|863.96|422
1660562100000|2022-08-15 11:15:00|872.1|864.3|872.41|864.61|873.92|866.12|871.99|864.19|356
1660562400000|2022-08-15 11:20:00|872.48|864.68|871.94|864.14|872.94|865.14|871.3|863.5|511
1660562700000|2022-08-15 11:25:00|871.91|864.11|872.54|864.74|873.94|866.14|871.86|864.06|448
1660563000000|2022-08-15 11:30:00|872.53|864.73|869.17|861.37|872.88|865.08|867.47|859.67|582
1660563300000|2022-08-15 11:35:00|869.2|861.4|868.16|860.36|870.43|862.63|867.7|859.9|564
1660563600000|2022-08-15 11:40:00|868.18|860.38|868.41|860.61|868.95|861.15|867.6|859.8|538
1660563900000|2022-08-15 11:45:00|868.43|860.63|866.94|859.14|868.97|861.17|866.02|858.22|618
1660564200000|2022-08-15 11:50:00|866.89|859.09|865.78|857.98|868|860.2|865.09|857.29|724
1660564500000|2022-08-15 11:55:00|865.79|857.99|865.94|858.14|867.87|860.07|864.84|857.04|587
1660564800000|2022-08-15 12:00:00|865.95|858.15|868|860.2|868.24|860.44|865.46|857.66|569
1660565100000|2022-08-15 12:05:00|868.03|860.23|871.98|864.18|873.81|866.01|867.94|860.14|673
1660565400000|2022-08-15 12:10:00|871.95|864.15|869.6|861.8|872.16|864.36|866.77|858.97|603
1660565700000|2022-08-15 12:15:00|869.59|861.79|872.72|864.92|873.44|865.64|869.26|861.46|565
1660566000000|2022-08-15 12:20:00|872.75|864.95|870.12|862.32|873.01|865.21|869.91|862.11|451
1660566300000|2022-08-15 12:25:00|870.14|862.34|871.88|864.08|872.72|864.92|870.14|862.34|531
1660566600000|2022-08-15 12:30:00|871.91|864.11|868.6|860.8|872.65|864.85|866.95|859.15|746
1660566900000|2022-08-15 12:35:00|868.59|860.79|868.87|861.07|869.04|861.24|866.87|859.07|584
1660567200000|2022-08-15 12:40:00|868.91|861.11|868|860.2|869.51|861.71|867.04|859.24|555
1660567500000|2022-08-15 12:45:00|867.92|860.12|866.52|858.72|868.04|860.24|865.25|857.45|575
1660567800000|2022-08-15 12:50:00|866.51|858.71|859.51|851.71|866.53|858.73|858.79|850.99|813
1660568100000|2022-08-15 12:55:00|859.62|851.82|861.18|853.38|862.63|854.83|857.67|849.87|881
1660568400000|2022-08-15 13:00:00|861.3|853.5|865.84|858.04|866.07|858.27|860.54|852.74|825
1660568700000|2022-08-15 13:05:00|865.96|858.16|871.25|863.45|873.16|865.36|865.63|857.83|845
1660569000000|2022-08-15 13:10:00|871.02|863.22|869.09|861.29|871.92|864.12|868.16|860.36|695
1660569300000|2022-08-15 13:15:00|869.04|861.24|870.8|863|871.57|863.77|868.28|860.48|569
1660569600000|2022-08-15 13:20:00|870.83|863.03|870.83|863.03|871.64|863.84|868.61|860.81|559
1660569900000|2022-08-15 13:25:00|870.82|863.02|870.55|862.75|871.88|864.08|869.16|861.36|573
1660570200000|2022-08-15 13:30:00|870.58|862.78|873.43|865.63|873.7|865.9|869.44|861.64|879
1660570500000|2022-08-15 13:35:00|873.58|865.78|871.14|863.34|873.79|865.99|868.44|860.64|732
1660570800000|2022-08-15 13:40:00|871.15|863.35|867.42|859.62|871.39|863.59|865.73|857.93|880
1660571100000|2022-08-15 13:45:00|867.4|859.6|868.64|860.84|871.29|863.49|867.04|859.24|752
1660571400000|2022-08-15 13:50:00|868.36|860.56|874.28|866.48|874.81|867.01|868.34|860.54|806
1660571700000|2022-08-15 13:55:00|874.29|866.49|876|868.2|877.75|869.95|873.42|865.62|964
1660572000000|2022-08-15 14:00:00|875.94|868.14|874.15|866.35|876.11|868.31|871.93|864.13|854
1660572300000|2022-08-15 14:05:00|874.2|866.4|875.85|868.05|876.41|868.61|873.84|866.04|844
1660572600000|2022-08-15 14:10:00|875.82|868.02|871.36|863.56|876.52|868.72|871.32|863.52|759
1660572900000|2022-08-15 14:15:00|871.34|863.54|873.78|865.98|874.15|866.35|870.83|863.03|746
1660573200000|2022-08-15 14:20:00|873.79|865.99|870.8|863|873.85|866.05|870.66|862.86|733
1660573500000|2022-08-15 14:25:00|870.79|862.99|870.76|862.96|872.16|864.36|869.79|861.99|753
1660573800000|2022-08-15 14:30:00|870.83|863.03|872.58|864.78|873.79|865.99|870.25|862.45|705
1660574100000|2022-08-15 14:35:00|872.59|864.79|869.22|861.42|872.84|865.04|869.01|861.21|610
1660574400000|2022-08-15 14:40:00|869.24|861.44|869.44|861.64|870.67|862.87|868.86|861.06|551
1660574700000|2022-08-15 14:45:00|869.46|861.66|866.33|858.53|869.49|861.69|866.25|858.45|535
1660575000000|2022-08-15 14:50:00|866.38|858.58|867.11|859.31|867.78|859.98|865.4|857.6|538
1660575300000|2022-08-15 14:55:00|867.12|859.32|867.36|859.56|868.69|860.89|865.39|857.59|556
1660575600000|2022-08-15 15:00:00|867.4|859.6|866.2|858.4|868.9|861.1|866.11|858.31|636
1660575900000|2022-08-15 15:05:00|866.19|858.39|865.41|857.61|867.69|859.89|864.72|856.92|642
1660576200000|2022-08-15 15:10:00|865.4|857.6|866.94|859.14|867.35|859.55|864.62|856.82|645
1660576500000|2022-08-15 15:15:00|866.95|859.15|867.18|859.38|867.88|860.08|866.08|858.28|537
1660576800000|2022-08-15 15:20:00|867.17|859.37|869.31|861.51|870.06|862.26|866.02|858.22|667
1660577100000|2022-08-15 15:25:00|869.33|861.53|870.08|862.28|870.67|862.87|868.76|860.96|574
1660577400000|2022-08-15 15:30:00|870.12|862.32|871.47|863.67|872.39|864.59|869.65|861.85|603
1660577700000|2022-08-15 15:35:00|871.48|863.68|872.96|865.16|873.4|865.6|871.38|863.58|540
1660578000000|2022-08-15 15:40:00|872.97|865.17|873.31|865.51|873.96|866.16|871.28|863.48|678
1660578300000|2022-08-15 15:45:00|873.2|865.4|874.4|866.6|874.68|866.88|871.9|864.1|612
1660578600000|2022-08-15 15:50:00|874.41|866.61|877.98|870.18|878.47|870.67|872.89|865.09|732
1660578900000|2022-08-15 15:55:00|877.96|870.16|882.54|874.74|882.78|874.98|877.96|870.16|707
1660579200000|2022-08-15 16:00:00|882.66|874.86|881.57|873.77|884.25|876.45|880.35|872.55|713
1660579500000|2022-08-15 16:05:00|881.58|873.78|882.14|874.34|882.25|874.45|879.63|871.83|632
1660579800000|2022-08-15 16:10:00|882.15|874.35|878.81|871.01|883.07|875.27|878.71|870.91|627
1660580100000|2022-08-15 16:15:00|878.78|870.98|880.14|872.34|883.27|875.47|877.8|870|762
1660580400000|2022-08-15 16:20:00|880.15|872.35|879.72|871.92|881.04|873.24|878.75|870.95|507
1660580700000|2022-08-15 16:25:00|879.69|871.89|882.66|874.86|882.66|874.86|879.57|871.77|625
1660581000000|2022-08-15 16:30:00|882.67|874.87|881.94|874.14|884.03|876.23|881.58|873.78|565
1660581300000|2022-08-15 16:35:00|881.93|874.13|880.2|872.4|882.96|875.16|880.16|872.36|613
1660581600000|2022-08-15 16:40:00|880.27|872.47|883.57|875.77|883.62|875.82|880.24|872.44|508
1660581900000|2022-08-15 16:45:00|883.58|875.78|882.89|875.09|883.98|876.18|881.62|873.82|506
1660582200000|2022-08-15 16:50:00|882.95|875.15|886.08|878.28|886.53|878.73|882.8|875|637
1660582500000|2022-08-15 16:55:00|886.1|878.3|888.19|880.39|888.84|881.04|885.71|877.91|806
1660582800000|2022-08-15 17:00:00|888.22|880.42|887.65|879.85|889.32|881.52|887.25|879.45|693
1660583100000|2022-08-15 17:05:00|887.66|879.86|888.78|880.98|888.85|881.05|887.59|879.79|561
1660583400000|2022-08-15 17:10:00|888.76|880.96|887.2|879.4|888.92|881.12|887.17|879.37|567
1660583700000|2022-08-15 17:15:00|887.24|879.44|883.56|875.76|887.24|879.44|883.56|875.76|431
1660584000000|2022-08-15 17:20:00|883.5|875.7|881.92|874.12|883.66|875.86|879.85|872.05|742
1660584300000|2022-08-15 17:25:00|881.91|874.11|883.19|875.39|884.55|876.75|881.83|874.03|541
1660584600000|2022-08-15 17:30:00|883.13|875.33|879.41|871.61|883.24|875.44|879.01|871.21|749
1660584900000|2022-08-15 17:35:00|879.48|871.68|879.19|871.39|880.68|872.88|879.19|871.39|584
1660585200000|2022-08-15 17:40:00|879.18|871.38|878.9|871.1|880.27|872.47|878.56|870.76|491
1660585500000|2022-08-15 17:45:00|878.89|871.09|878.07|870.27|879.62|871.82|877.92|870.12|501
1660585800000|2022-08-15 17:50:00|878.02|870.22|877.77|869.97|878.69|870.89|877.37|869.57|506
1660586100000|2022-08-15 17:55:00|877.79|869.99|877.65|869.85|878.4|870.6|876.88|869.08|613
1660586400000|2022-08-15 18:00:00|877.66|869.86|875.77|867.97|877.82|870.02|875.57|867.77|447
1660586700000|2022-08-15 18:05:00|875.71|867.91|870.75|862.95|875.76|867.96|870.5|862.7|581
1660587000000|2022-08-15 18:10:00|870.74|862.94|873.77|865.97|874.01|866.21|870.68|862.88|544
1660587300000|2022-08-15 18:15:00|873.79|865.99|876.51|868.71|877.18|869.38|873.48|865.68|505
1660587600000|2022-08-15 18:20:00|876.46|868.66|874.89|867.09|877.1|869.3|874.69|866.89|543
1660587900000|2022-08-15 18:25:00|874.9|867.1|874.16|866.36|874.91|867.11|872.4|864.6|495
1660588200000|2022-08-15 18:30:00|874.22|866.42|874.79|866.99|875.26|867.46|872.25|864.45|500
1660588500000|2022-08-15 18:35:00|874.78|866.98|872.83|865.03|874.85|867.05|872.39|864.59|428
1660588800000|2022-08-15 18:40:00|872.71|864.91|873.24|865.44|873.45|865.65|872.01|864.21|449
1660589100000|2022-08-15 18:45:00|873.08|865.28|873.37|865.57|874.29|866.49|872.55|864.75|389
1660589400000|2022-08-15 18:50:00|873.36|865.56|872.35|864.55|873.4|865.6|871.41|863.61|375
1660589700000|2022-08-15 18:55:00|872.38|864.58|872.08|864.28|873.09|865.29|872.08|864.28|300
1660590000000|2022-08-15 19:00:00|872.07|864.27|873.02|865.22|873.45|865.65|870.34|862.54|515
1660590300000|2022-08-15 19:05:00|873.01|865.21|868.96|861.16|873.27|865.47|868.92|861.12|527
1660590600000|2022-08-15 19:10:00|868.95|861.15|873.77|865.97|873.79|865.99|868.51|860.71|533
1660590900000|2022-08-15 19:15:00|873.82|866.02|876.43|868.63|877.48|869.68|873.23|865.43|523
1660591200000|2022-08-15 19:20:00|876.47|868.67|876.5|868.7|877.69|869.89|875.92|868.12|476
1660591500000|2022-08-15 19:25:00|876.32|868.52|872.56|864.76|876.32|868.52|872.52|864.72|509
1660591800000|2022-08-15 19:30:00|872.54|864.74|867.69|859.89|872.76|864.96|865.53|857.73|785
1660592100000|2022-08-15 19:35:00|867.72|859.92|872.92|865.12|873.07|865.27|867.27|859.47|633
1660592400000|2022-08-15 19:40:00|872.8|865|871.37|863.57|872.81|865.01|869.16|861.36|646
1660592700000|2022-08-15 19:45:00|871.38|863.58|872.91|865.11|873.76|865.96|871.38|863.58|521
1660593000000|2022-08-15 19:50:00|872.96|865.16|868.94|861.14|873.06|865.26|868.94|861.14|656
1660593300000|2022-08-15 19:55:00|868.92|861.12|871.29|863.49|872.06|864.26|868.69|860.89|683
1660593600000|2022-08-15 20:00:00|871.22|863.42|871.61|863.81|873.01|865.21|871.22|863.42|476
1660593900000|2022-08-15 20:05:00|871.6|863.8|870.94|863.14|871.96|864.16|869.74|861.94|496
1660594200000|2022-08-15 20:10:00|870.93|863.13|872.17|864.37|872.66|864.86|869.75|861.95|512
1660594500000|2022-08-15 20:15:00|872.15|864.35|872.9|865.1|873.65|865.85|872.03|864.23|615
1660594800000|2022-08-15 20:20:00|872.89|865.09|874.54|866.74|874.66|866.86|872.89|865.09|485
1660595100000|2022-08-15 20:25:00|874.45|866.65|874.44|866.64|874.96|867.16|873.41|865.61|386
1660595400000|2022-08-15 20:30:00|874.5|866.7|872.76|864.96|875.09|867.29|872.48|864.68|444
1660595700000|2022-08-15 20:35:00|872.73|864.93|872.43|864.63|873.59|865.79|871.85|864.05|314
1660596000000|2022-08-15 20:40:00|872.42|864.62|872.64|864.84|872.93|865.13|871.51|863.71|478
1660596300000|2022-08-15 20:45:00|872.75|864.95|870.31|862.51|872.8|865|868.97|861.17|543
1660596600000|2022-08-15 20:50:00|870.27|862.47|872.69|864.89|872.88|865.08|869.85|862.05|502
1660596900000|2022-08-15 20:55:00|872.7|864.9|873.42|865.62|874|866.2|871.76|863.96|453
1660597200000|2022-08-15 21:00:00|873.61|865.81|874.35|866.55|875.07|867.27|873.5|865.7|391
1660597500000|2022-08-15 21:05:00|874.38|866.58|875.24|867.44|875.28|867.48|873.14|865.34|389
1660597800000|2022-08-15 21:10:00|875.17|867.37|874.62|866.82|875.21|867.41|874.25|866.45|340
1660598100000|2022-08-15 21:15:00|874.61|866.81|874.5|866.7|874.79|866.99|873.54|865.74|301
1660598400000|2022-08-15 21:20:00|874.51|866.71|876.73|868.93|877.37|869.57|874.51|866.71|456
1660598700000|2022-08-15 21:25:00|876.72|868.92|876.1|868.3|876.86|869.06|875.56|867.76|336
1660599000000|2022-08-15 21:30:00|876.05|868.25|874.97|867.17|876.15|868.35|874.93|867.13|175
1660599300000|2022-08-15 21:35:00|875.02|867.22|875.88|868.08|876.29|868.49|875.02|867.22|196
1660599600000|2022-08-15 21:40:00|875.46|867.66|874.78|866.98|875.86|868.06|874.29|866.49|210
1660599900000|2022-08-15 21:45:00|874.71|866.91|874.55|866.75|875.67|867.87|873.43|865.63|322
1660600200000|2022-08-15 21:50:00|874.57|866.77|873.62|865.82|875.5|867.7|873.62|865.82|355
1660600500000|2022-08-15 21:55:00|873.59|865.79|871.45|863.65|873.85|866.05|869.46|861.66|567
1660600800000|2022-08-15 22:00:00|871.55|863.75|869.77|861.97|872.06|864.26|868.47|860.67|560
1660601100000|2022-08-15 22:05:00|869.79|861.99|872.72|864.92|873.06|865.26|869.38|861.58|450
1660601400000|2022-08-15 22:10:00|872.9|865.1|878.31|870.51|878.55|870.75|872.38|864.58|480
1660601700000|2022-08-15 22:15:00|878.38|870.58|877.68|869.88|878.46|870.66|877.09|869.29|672
1660602000000|2022-08-15 22:20:00|877.66|869.86|876.89|869.09|877.87|870.07|875.3|867.5|462
1660602300000|2022-08-15 22:25:00|876.9|869.1|876.14|868.34|877.14|869.34|875.45|867.65|421
1660602600000|2022-08-15 22:30:00|876.2|868.4|876.61|868.81|877.59|869.79|875.63|867.83|370
1660602900000|2022-08-15 22:35:00|876.6|868.8|874.81|867.01|876.64|868.84|874.6|866.8|393
1660603200000|2022-08-15 22:40:00|874.8|867|872.29|864.49|874.83|867.03|872.29|864.49|472
1660603500000|2022-08-15 22:45:00|872.3|864.5|869.47|861.67|872.41|864.61|869.05|861.25|381
1660603800000|2022-08-15 22:50:00|869.5|861.7|870.15|862.35|870.28|862.48|868.77|860.97|417
1660604100000|2022-08-15 22:55:00|870.16|862.36|865.68|857.88|870.24|862.44|865.4|857.6|505
1660604400000|2022-08-15 23:00:00|865.67|857.87|857.72|849.92|865.8|858|856.19|848.39|397
1660604700000|2022-08-15 23:05:00|857.9|850.1|857.98|850.18|860.17|852.37|856.52|848.72|653
1660605000000|2022-08-15 23:10:00|857.89|850.09|857.04|849.24|858.03|850.23|855.3|847.5|584
1660605300000|2022-08-15 23:15:00|857.03|849.23|861.3|853.5|861.32|853.52|856.8|849|718
1660605600000|2022-08-15 23:20:00|861.29|853.49|863.57|855.77|863.58|855.78|859.34|851.54|830
1660605900000|2022-08-15 23:25:00|863.59|855.79|862.16|854.36|865.28|857.48|862|854.2|903
1660606200000|2022-08-15 23:30:00|862.19|854.39|865.62|857.82|865.87|858.07|861.64|853.84|816
1660606500000|2022-08-15 23:35:00|865.52|857.72|869.64|861.84|869.64|861.84|865.46|857.66|741
1660606800000|2022-08-15 23:40:00|869.61|861.81|870.83|863.03|871.09|863.29|868.89|861.09|669
1660607100000|2022-08-15 23:45:00|870.94|863.14|870.26|862.46|871.62|863.82|869.13|861.33|687
1660607400000|2022-08-15 23:50:00|870.23|862.43|871.13|863.33|871.29|863.49|868.35|860.55|640
1660607700000|2022-08-15 23:55:00|871.12|863.32|869.01|861.21|871.47|863.67|868.18|860.38|543
1660608000000|2022-08-16 00:00:00|868.84|861.04|870.66|862.86|870.86|863.06|867.8|860|740
1660608300000|2022-08-16 00:05:00|870.71|862.91|873.09|865.29|873.23|865.43|869.67|861.87|584
1660608600000|2022-08-16 00:10:00|873.1|865.3|871.62|863.82|874.8|867|870.92|863.12|631
1660608900000|2022-08-16 00:15:00|871.64|863.84|867.7|859.9|871.76|863.96|863.7|855.9|919
1660609200000|2022-08-16 00:20:00|867.61|859.81|865.08|857.28|871.68|863.88|864.94|857.14|873
1660609500000|2022-08-16 00:25:00|865.07|857.27|864.92|857.12|865.74|857.94|863.27|855.47|740
1660609800000|2022-08-16 00:30:00|864.94|857.14|865.96|858.16|867.96|860.16|863.6|855.8|746
1660610100000|2022-08-16 00:35:00|865.98|858.18|867.02|859.22|872.4|864.6|864.87|857.07|777
1660610400000|2022-08-16 00:40:00|866.83|859.03|869.51|861.71|869.54|861.74|864.27|856.47|720
1660610700000|2022-08-16 00:45:00|869.52|861.72|869.08|861.28|869.76|861.96|867.3|859.5|654
1660611000000|2022-08-16 00:50:00|869.36|861.56|871.64|863.84|872.41|864.61|868.94|861.14|722
1660611300000|2022-08-16 00:55:00|871.65|863.85|871.53|863.73|872.33|864.53|870.12|862.32|623
1660611600000|2022-08-16 01:00:00|871.61|863.81|874.43|866.63|875.76|867.96|870.86|863.06|749
1660611900000|2022-08-16 01:05:00|874.4|866.6|876.77|868.97|877.07|869.27|874.26|866.46|660
1660612200000|2022-08-16 01:10:00|876.78|868.98|876.92|869.12|877.63|869.83|876.65|868.85|520
1660612500000|2022-08-16 01:15:00|876.93|869.13|875.83|868.03|877.25|869.45|875.15|867.35|585
1660612800000|2022-08-16 01:20:00|875.84|868.04|876.75|868.95|877.12|869.32|874.85|867.05|569
1660613100000|2022-08-16 01:25:00|876.71|868.91|885.01|877.21|886.1|878.3|876.34|868.54|731
1660613400000|2022-08-16 01:30:00|885.02|877.22|886.25|878.45|886.41|878.61|883.92|876.12|642
1660613700000|2022-08-16 01:35:00|886.28|878.48|882.55|874.75|886.32|878.52|881.94|874.14|541
1660614000000|2022-08-16 01:40:00|882.56|874.76|884.41|876.61|885.09|877.29|881.5|873.7|411
1660614300000|2022-08-16 01:45:00|884.4|876.6|877.9|870.1|884.41|876.61|877.85|870.05|454
1660614600000|2022-08-16 01:50:00|877.86|870.06|874.2|866.4|879.82|872.02|874.03|866.23|751
1660614900000|2022-08-16 01:55:00|874.14|866.34|873.58|865.78|875.49|867.69|873.51|865.71|558
1660615200000|2022-08-16 02:00:00|873.5|865.7|874.07|866.27|875.35|867.55|872.79|864.99|587
1660615500000|2022-08-16 02:05:00|874.08|866.28|874.39|866.59|876.18|868.38|872.81|865.01|605
1660615800000|2022-08-16 02:10:00|874.37|866.57|875.26|867.46|875.28|867.48|873.51|865.71|472
1660616100000|2022-08-16 02:15:00|875.25|867.45|873.66|865.86|876.11|868.31|873.18|865.38|421
1660616400000|2022-08-16 02:20:00|873.64|865.84|873.38|865.58|874.93|867.13|873.34|865.54|428
1660616700000|2022-08-16 02:25:00|873.35|865.55|873.92|866.12|874.48|866.68|873.31|865.51|424
1660617000000|2022-08-16 02:30:00|873.9|866.1|873.07|865.27|874.64|866.84|872.39|864.59|537
1660617300000|2022-08-16 02:35:00|873.05|865.25|869.24|861.44|873.71|865.91|869.01|861.21|574
1660617600000|2022-08-16 02:40:00|869.22|861.42|865.47|857.67|870.92|863.12|864.21|856.41|707
1660617900000|2022-08-16 02:45:00|865.54|857.74|863.33|855.53|865.7|857.9|863.17|855.37|604
1660618200000|2022-08-16 02:50:00|863.34|855.54|863.3|855.5|865.28|857.48|862.14|854.34|618
1660618500000|2022-08-16 02:55:00|863.31|855.51|864.38|856.58|865.37|857.57|861.58|853.78|643
1660618800000|2022-08-16 03:00:00|864.36|856.56|861.88|854.08|864.75|856.95|861.36|853.56|622
1660619100000|2022-08-16 03:05:00|861.89|854.09|857.36|849.56|862.07|854.27|857.08|849.28|650
1660619400000|2022-08-16 03:10:00|857.35|849.55|855.81|848.01|857.35|849.55|853.39|845.59|862
1660619700000|2022-08-16 03:15:00|855.82|848.02|861.51|853.71|861.72|853.92|855.68|847.88|710
1660620000000|2022-08-16 03:20:00|861.49|853.69|858.95|851.15|861.49|853.69|858.18|850.38|670
1660620300000|2022-08-16 03:25:00|858.97|851.17|864.65|856.85|865.68|857.88|858.85|851.05|880
1660620600000|2022-08-16 03:30:00|864.6|856.8|866.16|858.36|866.2|858.4|863.23|855.43|738
1660620900000|2022-08-16 03:35:00|866.17|858.37|868.79|860.99|868.95|861.15|866|858.2|563
1660621200000|2022-08-16 03:40:00|868.82|861.02|870.87|863.07|871.12|863.32|868.78|860.98|553
1660621500000|2022-08-16 03:45:00|870.85|863.05|872.12|864.32|872.38|864.58|869.89|862.09|450
1660621800000|2022-08-16 03:50:00|872.14|864.34|872.62|864.82|873.79|865.99|872.14|864.34|531
1660622100000|2022-08-16 03:55:00|872.61|864.81|871.58|863.78|873.82|866.02|870.92|863.12|638
1660622400000|2022-08-16 04:00:00|871.6|863.8|874.32|866.52|874.36|866.56|871.45|863.65|546
1660622700000|2022-08-16 04:05:00|874.29|866.49|872.93|865.13|874.59|866.79|872.44|864.64|590
1660623000000|2022-08-16 04:10:00|872.92|865.12|872.85|865.05|873.79|865.99|871.12|863.32|523
1660623300000|2022-08-16 04:15:00|872.81|865.01|869.44|861.64|872.96|865.16|869.38|861.58|573
1660623600000|2022-08-16 04:20:00|869.72|861.92|867.41|859.61|869.87|862.07|866.65|858.85|669
1660623900000|2022-08-16 04:25:00|867.45|859.65|865.51|857.71|868.24|860.44|865.14|857.34|566
1660624200000|2022-08-16 04:30:00|865.52|857.72|863.95|856.15|866.14|858.34|863.85|856.05|646
1660624500000|2022-08-16 04:35:00|863.92|856.12|867.04|859.24|867.04|859.24|863.69|855.89|508
1660624800000|2022-08-16 04:40:00|866.9|859.1|863.29|855.49|867.21|859.41|862.5|854.7|454
1660625100000|2022-08-16 04:45:00|863.28|855.48|866.19|858.39|866.21|858.41|863.13|855.33|588
1660625400000|2022-08-16 04:50:00|866.18|858.38|865.04|857.24|866.42|858.62|864.34|856.54|428
1660625700000|2022-08-16 04:55:00|865.08|857.28|863.31|855.51|866.04|858.24|863.31|855.51|645
1660626000000|2022-08-16 05:00:00|863.29|855.49|861.24|853.44|864.24|856.44|860.64|852.84|656
1660626300000|2022-08-16 05:05:00|861.23|853.43|862.29|854.49|862.5|854.7|859.98|852.18|702
1660626600000|2022-08-16 05:10:00|862.28|854.48|859.95|852.15|862.38|854.58|859.53|851.73|685
1660626900000|2022-08-16 05:15:00|859.96|852.16|859.9|852.1|860.63|852.83|855.68|847.88|804
1660627200000|2022-08-16 05:20:00|859.89|852.09|858.42|850.62|860.33|852.53|858.42|850.62|710
1660627500000|2022-08-16 05:25:00|858.44|850.64|861.96|854.16|862.08|854.28|858.34|850.54|674
1660627800000|2022-08-16 05:30:00|861.97|854.17|860.75|852.95|863.67|855.87|860.28|852.48|700
1660628100000|2022-08-16 05:35:00|860.73|852.93|858.53|850.73|860.92|853.12|857.02|849.22|600
1660628400000|2022-08-16 05:40:00|858.52|850.72|860.65|852.85|862.02|854.22|858.28|850.48|597
1660628700000|2022-08-16 05:45:00|860.67|852.87|860.43|852.63|860.68|852.88|856.03|848.23|677
1660629000000|2022-08-16 05:50:00|860.48|852.68|863.32|855.52|863.33|855.53|859.77|851.97|631
1660629300000|2022-08-16 05:55:00|863.34|855.54|861.26|853.46|863.62|855.82|860.83|853.03|665
1660629600000|2022-08-16 06:00:00|861.22|853.42|862.51|854.71|862.72|854.92|860.8|853|624
1660629900000|2022-08-16 06:05:00|862.49|854.69|859.57|851.77|862.54|854.74|858.92|851.12|590
1660630200000|2022-08-16 06:10:00|859.58|851.78|861.1|853.3|862.23|854.43|858.9|851.1|658
1660630500000|2022-08-16 06:15:00|861.11|853.31|862.79|854.99|862.87|855.07|861.11|853.31|446
1660630800000|2022-08-16 06:20:00|862.78|854.98|862.73|854.93|863.4|855.6|861.74|853.94|536
1660631100000|2022-08-16 06:25:00|862.76|854.96|863.05|855.25|863.66|855.86|862.54|854.74|579
1660631400000|2022-08-16 06:30:00|863.03|855.23|862.98|855.18|863.09|855.29|861.31|853.51|508
1660631700000|2022-08-16 06:35:00|862.99|855.19|863.41|855.61|864.2|856.4|862.82|855.02|397
1660632000000|2022-08-16 06:40:00|863.42|855.62|863.93|856.13|864.03|856.23|862.4|854.6|463
1660632300000|2022-08-16 06:45:00|863.96|856.16|864.25|856.45|864.54|856.74|862.68|854.88|574
1660632600000|2022-08-16 06:50:00|864.24|856.44|862.16|854.36|864.42|856.62|862.15|854.35|441
1660632900000|2022-08-16 06:55:00|862.13|854.33|862.82|855.02|864.12|856.32|861.98|854.18|466
1660633200000|2022-08-16 07:00:00|862.81|855.01|863.73|855.93|863.75|855.95|862.09|854.29|524
1660633500000|2022-08-16 07:05:00|863.75|855.95|863.53|855.73|863.78|855.98|862.49|854.69|486
1660633800000|2022-08-16 07:10:00|863.55|855.75|863.47|855.67|863.69|855.89|862.7|854.9|580
1660634100000|2022-08-16 07:15:00|863.5|855.7|864.69|856.89|864.72|856.92|863.25|855.45|545
1660634400000|2022-08-16 07:20:00|864.7|856.9|863.26|855.46|864.8|857|863.15|855.35|574
1660634700000|2022-08-16 07:25:00|863.42|855.62|863.89|856.09|863.98|856.18|862.33|854.53|460
1660635000000|2022-08-16 07:30:00|863.9|856.1|865.93|858.13|865.97|858.17|863.85|856.05|485
1660635300000|2022-08-16 07:35:00|865.92|858.12|866.82|859.02|866.98|859.18|865.54|857.74|461
1660635600000|2022-08-16 07:40:00|866.83|859.03|862.65|854.85|867.23|859.43|862.63|854.83|569
1660635900000|2022-08-16 07:45:00|862.64|854.84|865.23|857.43|866.02|858.22|861.74|853.94|673
1660636200000|2022-08-16 07:50:00|865.25|857.45|864.67|856.87|866.53|858.73|863.95|856.15|453
1660636500000|2022-08-16 07:55:00|864.88|857.08|866.88|859.08|866.88|859.08|864.63|856.83|539
1660636800000|2022-08-16 08:00:00|866.89|859.09|864.71|856.91|866.93|859.13|864.01|856.21|555
1660637100000|2022-08-16 08:05:00|864.72|856.92|866.11|858.31|866.11|858.31|863.95|856.15|472
1660637400000|2022-08-16 08:10:00|866.12|858.32|864.62|856.82|866.44|858.64|864.24|856.44|417
1660637700000|2022-08-16 08:15:00|864.6|856.8|865.62|857.82|866.85|859.05|864.45|856.65|475
1660638000000|2022-08-16 08:20:00|865.6|857.8|865.45|857.65|865.6|857.8|863.52|855.72|495
1660638300000|2022-08-16 08:25:00|865.42|857.62|865.33|857.53|865.76|857.96|864.55|856.75|434
1660638600000|2022-08-16 08:30:00|865.35|857.55|865.37|857.57|865.75|857.95|864.36|856.56|389
1660638900000|2022-08-16 08:35:00|865.39|857.59|864.49|856.69|865.96|858.16|863.81|856.01|489
1660639200000|2022-08-16 08:40:00|864.55|856.75|864.45|856.65|866.58|858.78|864.28|856.48|521
1660639500000|2022-08-16 08:45:00|864.43|856.63|864.96|857.16|865.11|857.31|862.53|854.73|546
1660639800000|2022-08-16 08:50:00|864.97|857.17|864.91|857.11|866.89|859.09|864.91|857.11|598
1660640100000|2022-08-16 08:55:00|864.9|857.1|865.43|857.63|865.83|858.03|864.21|856.41|329
1660640400000|2022-08-16 09:00:00|865.45|857.65|868.14|860.34|868.26|860.46|864.82|857.02|612
1660640700000|2022-08-16 09:05:00|868.15|860.35|872.52|864.72|872.71|864.91|868|860.2|727
1660641000000|2022-08-16 09:10:00|872.54|864.74|870.86|863.06|873.52|865.72|870.64|862.84|652
1660641300000|2022-08-16 09:15:00|870.87|863.07|873.14|865.34|873.71|865.91|870.55|862.75|595
1660641600000|2022-08-16 09:20:00|873.15|865.35|873.67|865.87|874.19|866.39|872.98|865.18|587
1660641900000|2022-08-16 09:25:00|873.62|865.82|873.86|866.06|874.52|866.72|872.82|865.02|506
1660642200000|2022-08-16 09:30:00|873.87|866.07|872.72|864.92|874.31|866.51|871.62|863.82|590
1660642500000|2022-08-16 09:35:00|872.73|864.93|874.15|866.35|875.66|867.86|872.73|864.93|610
1660642800000|2022-08-16 09:40:00|874.12|866.32|874.55|866.75|875.16|867.36|873.74|865.94|560
1660643100000|2022-08-16 09:45:00|874.47|866.67|874.11|866.31|875.04|867.24|872.95|865.15|492
1660643400000|2022-08-16 09:50:00|874.12|866.32|873.9|866.1|874.92|867.12|872.72|864.92|509
1660643700000|2022-08-16 09:55:00|873.88|866.08|873.85|866.05|873.91|866.11|872.21|864.41|483
1660644000000|2022-08-16 10:00:00|873.86|866.06|872.7|864.9|873.94|866.14|870.81|863.01|603
1660644300000|2022-08-16 10:05:00|872.78|864.98|873.1|865.3|874.36|866.56|872.47|864.67|536
1660644600000|2022-08-16 10:10:00|873.11|865.31|870.92|863.12|873.17|865.37|870.57|862.77|531
1660644900000|2022-08-16 10:15:00|870.93|863.13|872.82|865.02|873.92|866.12|870.89|863.09|483
1660645200000|2022-08-16 10:20:00|872.81|865.01|872.48|864.68|873.14|865.34|871.5|863.7|506
1660645500000|2022-08-16 10:25:00|872.5|864.7|871.75|863.95|873.5|865.7|871.62|863.82|597
1660645800000|2022-08-16 10:30:00|871.73|863.93|872.79|864.99|873.76|865.96|871.72|863.92|505
1660646100000|2022-08-16 10:35:00|872.8|865|872.13|864.33|872.8|865|871.32|863.52|544
1660646400000|2022-08-16 10:40:00|872.11|864.31|866.98|859.18|872.19|864.39|866.31|858.51|654
1660646700000|2022-08-16 10:45:00|866.97|859.17|865.1|857.3|867.53|859.73|864.62|856.82|710
1660647000000|2022-08-16 10:50:00|865.11|857.31|864.91|857.11|865.96|858.16|863.25|855.45|614
1660647300000|2022-08-16 10:55:00|864.93|857.13|865.1|857.3|865.23|857.43|863.8|856|553
1660647600000|2022-08-16 11:00:00|865.12|857.32|865.95|858.15|865.95|858.15|864.14|856.34|516
1660647900000|2022-08-16 11:05:00|865.96|858.16|871.23|863.43|871.34|863.54|865.93|858.13|731
1660648200000|2022-08-16 11:10:00|871.24|863.44|871.09|863.29|873.18|865.38|870.82|863.02|786
1660648500000|2022-08-16 11:15:00|871.11|863.31|873.15|865.35|874.24|866.44|871.11|863.31|721
1660648800000|2022-08-16 11:20:00|873.14|865.34|873.14|865.34|873.23|865.43|870.62|862.82|588
1660649100000|2022-08-16 11:25:00|873.13|865.33|868.88|861.08|873.13|865.33|868.66|860.86|599
1660649400000|2022-08-16 11:30:00|868.85|861.05|868.73|860.93|870.34|862.54|868.54|860.74|574
1660649700000|2022-08-16 11:35:00|868.74|860.94|868.13|860.33|869.05|861.25|867.81|860.01|530
1660650000000|2022-08-16 11:40:00|868.15|860.35|868.85|861.05|869.36|861.56|868.12|860.32|446
1660650300000|2022-08-16 11:45:00|868.87|861.07|870.47|862.67|870.51|862.71|868.4|860.6|382
1660650600000|2022-08-16 11:50:00|870.45|862.65|868.59|860.79|870.45|862.65|868.08|860.28|351
1660650900000|2022-08-16 11:55:00|868.57|860.77|868.56|860.76|870.45|862.65|867.32|859.52|586
1660651200000|2022-08-16 12:00:00|868.62|860.82|870.99|863.19|871.15|863.35|868.41|860.61|625
1660651500000|2022-08-16 12:05:00|870.95|863.15|869.02|861.22|870.96|863.16|867.44|859.64|621
1660651800000|2022-08-16 12:10:00|869|861.2|870.42|862.62|871.08|863.28|868.88|861.08|579
1660652100000|2022-08-16 12:15:00|870.37|862.57|870.51|862.71|871.2|863.4|870.17|862.37|522
1660652400000|2022-08-16 12:20:00|870.49|862.69|868.56|860.76|870.49|862.69|868.4|860.6|532
1660652700000|2022-08-16 12:25:00|868.55|860.75|868.22|860.42|869.51|861.71|868.01|860.21|615
1660653000000|2022-08-16 12:30:00|868.23|860.43|864.85|857.05|868.55|860.75|862.71|854.91|778
1660653300000|2022-08-16 12:35:00|864.77|856.97|864.84|857.04|866.21|858.41|864.39|856.59|689
1660653600000|2022-08-16 12:40:00|864.85|857.05|862.54|854.74|864.87|857.07|861.61|853.81|740
1660653900000|2022-08-16 12:45:00|862.57|854.77|860.4|852.6|863.6|855.8|860.39|852.59|806
1660654200000|2022-08-16 12:50:00|860.38|852.58|861.55|853.75|862.02|854.22|859.1|851.3|783
1660654500000|2022-08-16 12:55:00|861.53|853.73|860.11|852.31|861.53|853.73|859.47|851.67|770
1660654800000|2022-08-16 13:00:00|860.12|852.32|862.41|854.61|863.1|855.3|860.12|852.32|695
1660655100000|2022-08-16 13:05:00|862.39|854.59|861.93|854.13|862.85|855.05|858.72|850.92|735
1660655400000|2022-08-16 13:10:00|861.96|854.16|860.29|852.49|862.69|854.89|858.87|851.07|725
1660655700000|2022-08-16 13:15:00|860.28|852.48|859.04|851.24|860.3|852.5|857.92|850.12|608
1660656000000|2022-08-16 13:20:00|859.03|851.23|857.94|850.14|860.22|852.42|857.85|850.05|633
1660656300000|2022-08-16 13:25:00|857.96|850.16|858.27|850.47|858.92|851.12|856.99|849.19|676
1660656600000|2022-08-16 13:30:00|858.29|850.49|860.98|853.18|863.16|855.36|857.73|849.93|945
1660656900000|2022-08-16 13:35:00|860.91|853.11|859.34|851.54|863.79|855.99|856.77|848.97|948
1660657200000|2022-08-16 13:40:00|859.36|851.56|861.47|853.67|862.37|854.57|856.85|849.05|929
1660657500000|2022-08-16 13:45:00|861.48|853.68|856.1|848.3|861.58|853.78|855.83|848.03|818
1660657800000|2022-08-16 13:50:00|856.14|848.34|853.75|845.95|856.57|848.77|849.43|841.63|928
1660658100000|2022-08-16 13:55:00|853.73|845.93|851.97|844.17|854.56|846.76|851.93|844.13|824
1660658400000|2022-08-16 14:00:00|851.95|844.15|849.43|841.63|852.05|844.25|848.75|840.95|919
1660658700000|2022-08-16 14:05:00|849.44|841.64|847.75|839.95|851.01|843.21|846.53|838.73|788
1660659000000|2022-08-16 14:10:00|847.48|839.68|842.79|834.99|848.31|840.51|842.79|834.99|804
1660659300000|2022-08-16 14:15:00|842.83|835.03|847.13|839.33|847.28|839.48|841.35|833.55|919
1660659600000|2022-08-16 14:20:00|847.22|839.42|848.65|840.85|849.88|842.08|846.79|838.99|820
1660659900000|2022-08-16 14:25:00|848.66|840.86|855.52|847.72|855.61|847.81|847.28|839.48|897
1660660200000|2022-08-16 14:30:00|855.63|847.83|846.67|838.87|855.66|847.86|846.17|838.37|882
1660660500000|2022-08-16 14:35:00|846.68|838.88|849.05|841.25|849.35|841.55|845.36|837.56|907
1660660800000|2022-08-16 14:40:00|849.06|841.26|848.81|841.01|851.32|843.52|848.33|840.53|829
1660661100000|2022-08-16 14:45:00|848.78|840.98|849.12|841.32|849.66|841.86|847.5|839.7|729
1660661400000|2022-08-16 14:50:00|849.13|841.33|849.38|841.58|851.4|843.6|849.08|841.28|703
1660661700000|2022-08-16 14:55:00|849.39|841.59|849.77|841.97|851|843.2|848.85|841.05|707
1660662000000|2022-08-16 15:00:00|849.74|841.94|847.24|839.44|850.26|842.46|847.04|839.24|716
1660662300000|2022-08-16 15:05:00|847.26|839.46|850.3|842.5|852.01|844.21|847.26|839.46|723
1660662600000|2022-08-16 15:10:00|850.35|842.55|851.31|843.51|851.51|843.71|848.19|840.39|820
1660662900000|2022-08-16 15:15:00|851.32|843.52|853.48|845.68|853.6|845.8|850.59|842.79|695
1660663200000|2022-08-16 15:20:00|853.49|845.69|851.7|843.9|853.64|845.84|850.88|843.08|695
1660663500000|2022-08-16 15:25:00|851.68|843.88|851.69|843.89|851.98|844.18|849.53|841.73|668
1660663800000|2022-08-16 15:30:00|851.67|843.87|853.17|845.37|854.04|846.24|851.47|843.67|744
1660664100000|2022-08-16 15:35:00|853.28|845.48|854.79|846.99|854.93|847.13|853.28|845.48|640
1660664400000|2022-08-16 15:40:00|854.76|846.96|855.33|847.53|855.35|847.55|853.87|846.07|575
1660664700000|2022-08-16 15:45:00|855.31|847.51|856.66|848.86|857.1|849.3|854.72|846.92|658
1660665000000|2022-08-16 15:50:00|856.65|848.85|856.52|848.72|857.03|849.23|854.43|846.63|644
1660665300000|2022-08-16 15:55:00|856.5|848.7|856.51|848.71|857.89|850.09|855.86|848.06|588
1660665600000|2022-08-16 16:00:00|856.56|848.76|854.26|846.46|858.31|850.51|854.1|846.3|702
1660665900000|2022-08-16 16:05:00|854.21|846.41|856.96|849.16|857.19|849.39|854.21|846.41|717
1660666200000|2022-08-16 16:10:00|856.95|849.15|856.07|848.27|857.07|849.27|852.63|844.83|747
1660666500000|2022-08-16 16:15:00|856.08|848.28|853.53|845.73|857.64|849.84|851.12|843.32|802
1660666800000|2022-08-16 16:20:00|853.52|845.72|854.6|846.8|855.15|847.35|853.4|845.6|725
1660667100000|2022-08-16 16:25:00|854.67|846.87|852.35|844.55|854.67|846.87|852.02|844.22|706
1660667400000|2022-08-16 16:30:00|852.29|844.49|854.27|846.47|854.87|847.07|852.05|844.25|726
1660667700000|2022-08-16 16:35:00|854.32|846.52|849.46|841.66|854.32|846.52|849.28|841.48|720
1660668000000|2022-08-16 16:40:00|849.45|841.65|845.54|837.74|849.94|842.14|845.47|837.67|688
1660668300000|2022-08-16 16:45:00|845.62|837.82|845.91|838.11|847.57|839.77|844.61|836.81|818
1660668600000|2022-08-16 16:50:00|845.89|838.09|850.35|842.55|850.9|843.1|845.48|837.68|821
1660668900000|2022-08-16 16:55:00|850.4|842.6|853.13|845.33|853.86|846.06|850.34|842.54|720
1660669200000|2022-08-16 17:00:00|853.17|845.37|852.93|845.13|853.99|846.19|851.85|844.05|691
1660669500000|2022-08-16 17:05:00|852.96|845.16|855.89|848.09|856.07|848.27|852.81|845.01|621
1660669800000|2022-08-16 17:10:00|855.86|848.06|853.51|845.71|856.22|848.42|852.75|844.95|676
1660670100000|2022-08-16 17:15:00|853.5|845.7|854.34|846.54|855.45|847.65|852.58|844.78|696
1660670400000|2022-08-16 17:20:00|854.37|846.57|851.23|843.43|854.5|846.7|850.96|843.16|595
1660670700000|2022-08-16 17:25:00|851.35|843.55|851.88|844.08|852.05|844.25|849.06|841.26|643
1660671000000|2022-08-16 17:30:00|851.9|844.1|853.37|845.57|853.43|845.63|850.77|842.97|556
1660671300000|2022-08-16 17:35:00|853.35|845.55|856.48|848.68|857.28|849.48|852.65|844.85|626
1660671600000|2022-08-16 17:40:00|856.49|848.69|852.58|844.78|856.64|848.84|852.28|844.48|642
1660671900000|2022-08-16 17:45:00|852.54|844.74|855.84|848.04|855.85|848.05|852.51|844.71|618
1660672200000|2022-08-16 17:50:00|855.83|848.03|853.38|845.58|855.83|848.03|853.3|845.5|626
1660672500000|2022-08-16 17:55:00|853.37|845.57|854.82|847.02|855.3|847.5|853.26|845.46|558
1660672800000|2022-08-16 18:00:00|854.81|847.01|854.63|846.83|856.31|848.51|854.36|846.56|637
1660673100000|2022-08-16 18:05:00|854.64|846.84|859.96|852.16|860.29|852.49|854.28|846.48|709
1660673400000|2022-08-16 18:10:00|859.88|852.08|858.34|850.54|860.51|852.71|858.24|850.44|712
1660673700000|2022-08-16 18:15:00|858.31|850.51|860.63|852.83|861.61|853.81|857.54|849.74|684
1660674000000|2022-08-16 18:20:00|860.57|852.77|858.48|850.68|860.98|853.18|858.36|850.56|638
1660674300000|2022-08-16 18:25:00|858.47|850.67|856.96|849.16|858.88|851.08|856.45|848.65|575
1660674600000|2022-08-16 18:30:00|856.95|849.15|854.48|846.68|857.08|849.28|854.48|846.68|640
1660674900000|2022-08-16 18:35:00|854.35|846.55|846.89|839.09|854.45|846.65|845.42|837.62|957
1660675200000|2022-08-16 18:40:00|846.87|839.07|845.36|837.56|848.3|840.5|843.8|836|908
1660675500000|2022-08-16 18:45:00|845.44|837.64|847.63|839.83|848.16|840.36|842|834.2|1010
1660675800000|2022-08-16 18:50:00|847.61|839.81|848.98|841.18|850.82|843.02|844.85|837.05|866
1660676100000|2022-08-16 18:55:00|848.94|841.14|851.9|844.1|851.94|844.14|848.46|840.66|837
1660676400000|2022-08-16 19:00:00|851.91|844.11|850.48|842.68|853.15|845.35|849.91|842.11|823
1660676700000|2022-08-16 19:05:00|850.49|842.69|854.06|846.26|855.24|847.44|850.28|842.48|736
1660677000000|2022-08-16 19:10:00|854.01|846.21|853.65|845.85|855.13|847.33|852.8|845|638
1660677300000|2022-08-16 19:15:00|853.64|845.84|853.03|845.23|854.36|846.56|852.37|844.57|616
1660677600000|2022-08-16 19:20:00|853.04|845.24|852.43|844.63|853.13|845.33|850.83|843.03|659
1660677900000|2022-08-16 19:25:00|852.48|844.68|853.67|845.87|854.35|846.55|852.04|844.24|664
1660678200000|2022-08-16 19:30:00|853.62|845.82|852.46|844.66|853.8|846|851.6|843.8|595
1660678500000|2022-08-16 19:35:00|852.47|844.67|851.99|844.19|852.93|845.13|851.48|843.68|465
1660678800000|2022-08-16 19:40:00|851.98|844.18|850.49|842.69|852.5|844.7|849.87|842.07|463
1660679100000|2022-08-16 19:45:00|850.48|842.68|853.69|845.89|854.21|846.41|850.48|842.68|596
1660679400000|2022-08-16 19:50:00|853.7|845.9|852.38|844.58|853.93|846.13|852.06|844.26|579
1660679700000|2022-08-16 19:55:00|852.39|844.59|853.28|845.48|853.54|845.74|852.01|844.21|490
1660680000000|2022-08-16 20:00:00|853.3|845.5|852.18|844.38|853.77|845.97|851.39|843.59|524
1660680300000|2022-08-16 20:05:00|852.17|844.37|854.46|846.66|855.11|847.31|852.17|844.37|605
1660680600000|2022-08-16 20:10:00|854.45|846.65|854.55|846.75|855.24|847.44|854.25|846.45|524
1660680900000|2022-08-16 20:15:00|854.53|846.73|853.57|845.77|854.68|846.88|852.85|845.05|358
1660681200000|2022-08-16 20:20:00|853.56|845.76|855.31|847.51|855.65|847.85|853.34|845.54|306
1660681500000|2022-08-16 20:25:00|855.29|847.49|854.69|846.89|855.51|847.71|854.31|846.51|495
1660681800000|2022-08-16 20:30:00|854.73|846.93|855.76|847.96|855.86|848.06|854.65|846.85|422
1660682100000|2022-08-16 20:35:00|855.77|847.97|856.1|848.3|856.33|848.53|855.39|847.59|412
1660682400000|2022-08-16 20:40:00|856.11|848.31|855.18|847.38|856.47|848.67|855.01|847.21|325
1660682700000|2022-08-16 20:45:00|855.17|847.37|855.95|848.15|855.96|848.16|854.34|846.54|411
1660683000000|2022-08-16 20:50:00|855.92|848.12|857.74|849.94|857.78|849.98|855.63|847.83|343
1660683300000|2022-08-16 20:55:00|857.75|849.95|857.81|850.01|858.77|850.97|857.18|849.38|405
1660683600000|2022-08-16 21:00:00|857.86|850.06|857.49|849.69|858.66|850.86|856.92|849.12|419
1660683900000|2022-08-16 21:05:00|857.4|849.6|855.65|847.85|857.4|849.6|855.12|847.32|351
1660684200000|2022-08-16 21:10:00|855.66|847.86|856.11|848.31|856.63|848.83|855.56|847.76|250
1660684500000|2022-08-16 21:15:00|856.16|848.36|854.58|846.78|856.56|848.76|854.45|846.65|265
1660684800000|2022-08-16 21:20:00|854.62|846.82|853.93|846.13|855|847.2|853.69|845.89|318
1660685100000|2022-08-16 21:25:00|853.95|846.15|855.26|847.46|855.29|847.49|853.88|846.08|287
1660685400000|2022-08-16 21:30:00|855.28|847.48|856.05|848.25|856.37|848.57|855.24|847.44|248
1660685700000|2022-08-16 21:35:00|856.06|848.26|857.1|849.3|857.17|849.37|856.01|848.21|205
1660686000000|2022-08-16 21:40:00|857.13|849.33|854.64|846.84|857.95|850.15|854.18|846.38|350
1660686300000|2022-08-16 21:45:00|854.66|846.86|853.39|845.59|854.74|846.94|852.89|845.09|283
1660686600000|2022-08-16 21:50:00|853.4|845.6|854.13|846.33|854.66|846.86|853.17|845.37|317
1660686900000|2022-08-16 21:55:00|854.22|846.42|855.87|848.07|856.16|848.36|853.66|845.86|288
1660687200000|2022-08-16 22:00:00|855.88|848.08|853.44|845.64|856|848.2|853.18|845.38|521
1660687500000|2022-08-16 22:05:00|853.45|845.65|854.37|846.57|854.51|846.71|851.45|843.65|511
1660687800000|2022-08-16 22:10:00|854.39|846.59|854.66|846.86|854.74|846.94|853.97|846.17|481
1660688100000|2022-08-16 22:15:00|854.64|846.84|850.49|842.69|854.64|846.84|849.47|841.67|597
1660688400000|2022-08-16 22:20:00|850.48|842.68|850.58|842.78|851.69|843.89|849.59|841.79|429
1660688700000|2022-08-16 22:25:00|850.59|842.79|850.38|842.58|850.59|842.79|849.25|841.45|417
1660689000000|2022-08-16 22:30:00|850.33|842.53|848.3|840.5|850.85|843.05|847.33|839.53|509
1660689300000|2022-08-16 22:35:00|848.29|840.49|850.22|842.42|850.41|842.61|847.73|839.93|377
1660689600000|2022-08-16 22:40:00|850.23|842.43|852|844.2|852.48|844.68|849.78|841.98|562
1660689900000|2022-08-16 22:45:00|851.99|844.19|851.87|844.07|852.7|844.9|851.62|843.82|460
1660690200000|2022-08-16 22:50:00|851.83|844.03|853.07|845.27|853.14|845.34|851.25|843.45|395
1660690500000|2022-08-16 22:55:00|853.06|845.26|850.46|842.66|853.18|845.38|849.9|842.1|412
1660690800000|2022-08-16 23:00:00|850.48|842.68|851.98|844.18|852.22|844.42|849|841.2|513
1660691100000|2022-08-16 23:05:00|851.99|844.19|853.99|846.19|854.07|846.27|851.55|843.75|486
1660691400000|2022-08-16 23:10:00|854.03|846.23|851.62|843.82|854.38|846.58|851.38|843.58|451
1660691700000|2022-08-16 23:15:00|851.65|843.85|852.74|844.94|854.15|846.35|851.6|843.8|389
1660692000000|2022-08-16 23:20:00|852.76|844.96|853.44|845.64|854.05|846.25|852.65|844.85|302
1660692300000|2022-08-16 23:25:00|853.41|845.61|850.41|842.61|853.44|845.64|848.68|840.88|587
1660692600000|2022-08-16 23:30:00|850.39|842.59|848.51|840.71|852.04|844.24|848.49|840.69|383
1660692900000|2022-08-16 23:35:00|848.5|840.7|849.21|841.41|849.76|841.96|844.49|836.69|542
1660693200000|2022-08-16 23:40:00|849.2|841.4|846.99|839.19|850.54|842.74|846.53|838.73|463
1660693500000|2022-08-16 23:45:00|847.15|839.35|850.76|842.96|850.82|843.02|846.41|838.61|514
1660693800000|2022-08-16 23:50:00|850.81|843.01|851.14|843.34|851.88|844.08|850|842.2|492
1660694100000|2022-08-16 23:55:00|851.13|843.33|848.94|841.14|851.13|843.33|848.68|840.88|437
1660694400000|2022-08-17 00:00:00|848.95|841.15|849.13|841.33|850.9|843.1|846.91|839.11|675
1660694700000|2022-08-17 00:05:00|849.14|841.34|853.48|845.68|853.62|845.82|848.88|841.08|681
1660695000000|2022-08-17 00:10:00|853.47|845.67|854.4|846.6|854.73|846.93|852.74|844.94|732
1660695300000|2022-08-17 00:15:00|854.39|846.59|857.68|849.88|857.82|850.02|853.25|845.45|743
1660695600000|2022-08-17 00:20:00|857.7|849.9|853.56|845.76|857.8|850|852.49|844.69|871
1660695900000|2022-08-17 00:25:00|853.58|845.78|853.97|846.17|855.79|847.99|853.1|845.3|647
1660696200000|2022-08-17 00:30:00|853.98|846.18|857.63|849.83|857.94|850.14|853.77|845.97|626
1660696500000|2022-08-17 00:35:00|857.93|850.13|860.34|852.54|861.42|853.62|856.31|848.51|864
1660696800000|2022-08-17 00:40:00|860.36|852.56|858.74|850.94|860.81|853.01|858.32|850.52|687
1660697100000|2022-08-17 00:45:00|858.76|850.96|856.56|848.76|859.18|851.38|856.52|848.72|525
1660697400000|2022-08-17 00:50:00|856.6|848.8|857.97|850.17|858.07|850.27|855.64|847.84|517
1660697700000|2022-08-17 00:55:00|857.95|850.15|858.15|850.35|860.04|852.24|857.94|850.14|652
1660698000000|2022-08-17 01:00:00|858.16|850.36|858.78|850.98|859.86|852.06|857.09|849.29|791
1660698300000|2022-08-17 01:05:00|858.8|851|858.24|850.44|859.25|851.45|857.47|849.67|490
1660698600000|2022-08-17 01:10:00|858.32|850.52|855.89|848.09|858.79|850.99|855.86|848.06|543
1660698900000|2022-08-17 01:15:00|855.91|848.11|856.18|848.38|856.71|848.91|854.87|847.07|488
1660699200000|2022-08-17 01:20:00|856.15|848.35|856.82|849.02|859.06|851.26|856.08|848.28|552
1660699500000|2022-08-17 01:25:00|856.84|849.04|858.18|850.38|859.42|851.62|856.51|848.71|469
1660699800000|2022-08-17 01:30:00|858.23|850.43|859.18|851.38|859.64|851.84|857.49|849.69|484
1660700100000|2022-08-17 01:35:00|859.17|851.37|855.91|848.11|861.24|853.44|855.88|848.08|660
1660700400000|2022-08-17 01:40:00|855.94|848.14|857.32|849.52|858.06|850.26|855.78|847.98|585
1660700700000|2022-08-17 01:45:00|857.33|849.53|855.9|848.1|857.88|850.08|855.66|847.86|482
1660701000000|2022-08-17 01:50:00|855.88|848.08|855.97|848.17|856.85|849.05|854.7|846.9|539
1660701300000|2022-08-17 01:55:00|855.99|848.19|854.83|847.03|856.42|848.62|854.7|846.9|512
1660701600000|2022-08-17 02:00:00|854.84|847.04|854.19|846.39|855.42|847.62|853.54|845.74|459
1660701900000|2022-08-17 02:05:00|854.2|846.4|855.57|847.77|855.77|847.97|852.62|844.82|520
1660702200000|2022-08-17 02:10:00|855.56|847.76|852.85|845.05|855.87|848.07|852.52|844.72|439
1660702500000|2022-08-17 02:15:00|852.86|845.06|852.82|845.02|854.44|846.64|852.3|844.5|500
1660702800000|2022-08-17 02:20:00|852.85|845.05|852.94|845.14|854.46|846.66|852.71|844.91|503
1660703100000|2022-08-17 02:25:00|852.93|845.13|854.77|846.97|855.26|847.46|852.01|844.21|642
1660703400000|2022-08-17 02:30:00|854.74|846.94|859.06|851.26|859.09|851.29|854.44|846.64|573
1660703700000|2022-08-17 02:35:00|859.05|851.25|859.16|851.36|860.61|852.81|858.59|850.79|782
1660704000000|2022-08-17 02:40:00|859.14|851.34|858.66|850.86|859.84|852.04|857.8|850|618
1660704300000|2022-08-17 02:45:00|858.65|850.85|857.98|850.18|860.37|852.57|856.67|848.87|529
1660704600000|2022-08-17 02:50:00|857.93|850.13|858.66|850.86|859.53|851.73|857.58|849.78|351
1660704900000|2022-08-17 02:55:00|858.67|850.87|858.4|850.6|859.57|851.77|857.94|850.14|369
1660705200000|2022-08-17 03:00:00|858.41|850.61|858.27|850.47|859.46|851.66|858.01|850.21|372
1660705500000|2022-08-17 03:05:00|858.28|850.48|859.53|851.73|859.91|852.11|858.27|850.47|434
1660705800000|2022-08-17 03:10:00|859.54|851.74|862.76|854.96|862.92|855.12|859.52|851.72|592
1660706100000|2022-08-17 03:15:00|862.77|854.97|864.98|857.18|865.05|857.25|862.77|854.97|581
1660706400000|2022-08-17 03:20:00|864.97|857.17|864.67|856.87|865.62|857.82|863.95|856.15|469
1660706700000|2022-08-17 03:25:00|864.68|856.88|864.62|856.82|865.68|857.88|864.23|856.43|453
1660707000000|2022-08-17 03:30:00|864.58|856.78|865.42|857.62|865.71|857.91|864.22|856.42|430
1660707300000|2022-08-17 03:35:00|865.39|857.59|864.62|856.82|865.65|857.85|863.8|856|489
1660707600000|2022-08-17 03:40:00|864.63|856.83|866.57|858.77|868.1|860.3|864.54|856.74|539
1660707900000|2022-08-17 03:45:00|866.6|858.8|866.67|858.87|867.26|859.46|865.69|857.89|411
1660708200000|2022-08-17 03:50:00|866.66|858.86|867.74|859.94|868.34|860.54|866.37|858.57|489
1660708500000|2022-08-17 03:55:00|867.76|859.96|867.23|859.43|868.33|860.53|866.83|859.03|443
1660708800000|2022-08-17 04:00:00|867.18|859.38|866.48|858.68|867.84|860.04|866.33|858.53|426
1660709100000|2022-08-17 04:05:00|866.46|858.66|865.5|857.7|867.41|859.61|865.5|857.7|350
1660709400000|2022-08-17 04:10:00|865.48|857.68|865.34|857.54|866.25|858.45|865.26|857.46|362
1660709700000|2022-08-17 04:15:00|865.38|857.58|865.33|857.53|865.62|857.82|865.2|857.4|314
1660710000000|2022-08-17 04:20:00|865.34|857.54|864.93|857.13|865.84|858.04|864.83|857.03|310
1660710300000|2022-08-17 04:25:00|864.83|857.03|864.93|857.13|865.71|857.91|864.47|856.67|309
1660710600000|2022-08-17 04:30:00|865.09|857.29|865.14|857.34|865.7|857.9|864.31|856.51|317
1660710900000|2022-08-17 04:35:00|865.01|857.21|866.73|858.93|867.2|859.4|864.61|856.81|358
1660711200000|2022-08-17 04:40:00|866.72|858.92|865.89|858.09|868.16|860.36|865.88|858.08|452
1660711500000|2022-08-17 04:45:00|865.85|858.05|867.61|859.81|868.72|860.92|865.79|857.99|395
1660711800000|2022-08-17 04:50:00|867.6|859.8|866.98|859.18|868.55|860.75|866.96|859.16|260
1660712100000|2022-08-17 04:55:00|866.97|859.17|867.67|859.87|868.44|860.64|866.97|859.17|409
1660712400000|2022-08-17 05:00:00|867.66|859.86|867.84|860.04|869.14|861.34|867.3|859.5|402
1660712700000|2022-08-17 05:05:00|867.86|860.06|868.53|860.73|869.78|861.98|867.78|859.98|455
1660713000000|2022-08-17 05:10:00|868.38|860.58|869.37|861.57|869.77|861.97|868.34|860.54|456
1660713300000|2022-08-17 05:15:00|869.38|861.58|869.21|861.41|869.75|861.95|866.67|858.87|520
1660713600000|2022-08-17 05:20:00|869.19|861.39|869.01|861.21|870.65|862.85|868.68|860.88|533
1660713900000|2022-08-17 05:25:00|869|861.2|869.46|861.66|869.72|861.92|867.89|860.09|480
1660714200000|2022-08-17 05:30:00|869.45|861.65|869.36|861.56|870.16|862.36|868.62|860.82|483
1660714500000|2022-08-17 05:35:00|869.34|861.54|870.12|862.32|870.76|862.96|869.26|861.46|506
1660714800000|2022-08-17 05:40:00|870.14|862.34|870.11|862.31|871.47|863.67|869.09|861.29|604
1660715100000|2022-08-17 05:45:00|870.03|862.23|870.92|863.12|872.29|864.49|870.03|862.23|540
1660715400000|2022-08-17 05:50:00|870.89|863.09|872.71|864.91|873.46|865.66|870.89|863.09|506
1660715700000|2022-08-17 05:55:00|872.73|864.93|872.61|864.81|873.17|865.37|871.71|863.91|465
1660716000000|2022-08-17 06:00:00|872.6|864.8|874.82|867.02|878.29|870.49|872.57|864.77|931
1660716300000|2022-08-17 06:05:00|874.83|867.03|875.65|867.85|875.99|868.19|874.15|866.35|575
1660716600000|2022-08-17 06:10:00|875.63|867.83|875.01|867.21|876.93|869.13|874.89|867.09|586
1660716900000|2022-08-17 06:15:00|875|867.2|873.7|865.9|876.78|868.98|873.62|865.82|503
1660717200000|2022-08-17 06:20:00|873.69|865.89|874.53|866.73|875|867.2|873.69|865.89|411
1660717500000|2022-08-17 06:25:00|874.47|866.67|874.89|867.09|875.42|867.62|874.24|866.44|410
1660717800000|2022-08-17 06:30:00|874.95|867.15|875.56|867.76|876.65|868.85|874.95|867.15|597
1660718100000|2022-08-17 06:35:00|875.54|867.74|873.63|865.83|875.81|868.01|872.76|864.96|462
1660718400000|2022-08-17 06:40:00|873.65|865.85|875.63|867.83|876.68|868.88|873.65|865.85|533
1660718700000|2022-08-17 06:45:00|875.65|867.85|873.74|865.94|876.02|868.22|873.65|865.85|433
1660719000000|2022-08-17 06:50:00|873.73|865.93|875.16|867.36|875.78|867.98|873.71|865.91|378
1660719300000|2022-08-17 06:55:00|875.17|867.37|874.64|866.84|875.57|867.77|874.5|866.7|372
1660719600000|2022-08-17 07:00:00|874.63|866.83|873.58|865.78|875.47|867.67|872.47|864.67|488
1660719900000|2022-08-17 07:05:00|873.57|865.77|872.27|864.47|873.58|865.78|871.52|863.72|563
1660720200000|2022-08-17 07:10:00|872.24|864.44|872.37|864.57|872.76|864.96|871.07|863.27|499
1660720500000|2022-08-17 07:15:00|872.39|864.59|869.95|862.15|872.4|864.6|869.75|861.95|506
1660720800000|2022-08-17 07:20:00|869.96|862.16|868.9|861.1|870.65|862.85|868.61|860.81|409
1660721100000|2022-08-17 07:25:00|868.92|861.12|861.08|853.28|869.04|861.24|857.34|849.54|950
1660721400000|2022-08-17 07:30:00|861.12|853.32|855.08|847.28|861.34|853.54|854.86|847.06|957
1660721700000|2022-08-17 07:35:00|855.06|847.26|850.51|842.71|856.88|849.08|850.16|842.36|928
1660722000000|2022-08-17 07:40:00|850.45|842.65|849.19|841.39|851.79|843.99|849.11|841.31|888
1660722300000|2022-08-17 07:45:00|849.2|841.4|849.41|841.61|852.94|845.14|847.61|839.81|918
1660722600000|2022-08-17 07:50:00|849.44|841.64|847.19|839.39|850.4|842.6|847.11|839.31|781
1660722900000|2022-08-17 07:55:00|847.2|839.4|848.02|840.22|848.6|840.8|847.04|839.24|759
1660723200000|2022-08-17 08:00:00|848|840.2|849.05|841.25|849.54|841.74|847.14|839.34|706
1660723500000|2022-08-17 08:05:00|849.04|841.24|849.19|841.39|849.76|841.96|846.43|838.63|737
1660723800000|2022-08-17 08:10:00|849.15|841.35|851.82|844.02|852.64|844.84|849.1|841.3|600
1660724100000|2022-08-17 08:15:00|851.75|843.95|853.07|845.27|854.48|846.68|851.74|843.94|614
1660724400000|2022-08-17 08:20:00|853.06|845.26|852.47|844.67|853.46|845.66|851.66|843.86|580
1660724700000|2022-08-17 08:25:00|852.45|844.65|851.39|843.59|852.52|844.72|850.92|843.12|542
1660725000000|2022-08-17 08:30:00|851.37|843.57|852.69|844.89|853.27|845.47|851.32|843.52|592
1660725300000|2022-08-17 08:35:00|852.68|844.88|853.23|845.43|853.33|845.53|851.46|843.66|480
1660725600000|2022-08-17 08:40:00|853.24|845.44|853.1|845.3|853.24|845.44|852.21|844.41|469
1660725900000|2022-08-17 08:45:00|853.08|845.28|851.17|843.37|853.08|845.28|851.11|843.31|502
1660726200000|2022-08-17 08:50:00|851.2|843.4|851.95|844.15|852.31|844.51|850.68|842.88|483
1660726500000|2022-08-17 08:55:00|851.96|844.16|852.18|844.38|852.18|844.38|850.14|842.34|494
1660726800000|2022-08-17 09:00:00|852.16|844.36|852.19|844.39|852.79|844.99|851.39|843.59|482
1660727100000|2022-08-17 09:05:00|852.2|844.4|853.94|846.14|854.17|846.37|852.13|844.33|356
1660727400000|2022-08-17 09:10:00|853.93|846.13|854.12|846.32|854.45|846.65|853.64|845.84|306
1660727700000|2022-08-17 09:15:00|854.14|846.34|853.17|845.37|854.31|846.51|853.15|845.35|300
1660728000000|2022-08-17 09:20:00|853.18|845.38|854.33|846.53|854.38|846.58|851.89|844.09|427
1660728300000|2022-08-17 09:25:00|854.29|846.49|855.28|847.48|855.53|847.73|854|846.2|464
1660728600000|2022-08-17 09:30:00|855.27|847.47|856.58|848.78|857.07|849.27|855.27|847.47|481
1660728900000|2022-08-17 09:35:00|856.56|848.76|858.43|850.63|858.43|850.63|855.42|847.62|510
1660729200000|2022-08-17 09:40:00|858.42|850.62|856.95|849.15|858.75|850.95|856.89|849.09|470
1660729500000|2022-08-17 09:45:00|856.94|849.14|856.46|848.66|857.2|849.4|855.89|848.09|431
1660729800000|2022-08-17 09:50:00|856.45|848.65|856.5|848.7|857.22|849.42|855.92|848.12|454
1660730100000|2022-08-17 09:55:00|856.52|848.72|856.27|848.47|857.2|849.4|855.91|848.11|391
1660730400000|2022-08-17 10:00:00|856.25|848.45|854.58|846.78|856.38|848.58|854.5|846.7|408
1660730700000|2022-08-17 10:05:00|854.61|846.81|851.59|843.79|855.14|847.34|851.59|843.79|433
1660731000000|2022-08-17 10:10:00|851.61|843.81|847.86|840.06|852.08|844.28|847.69|839.89|575
1660731300000|2022-08-17 10:15:00|847.87|840.07|847.26|839.46|849.5|841.7|847.15|839.35|707
1660731600000|2022-08-17 10:20:00|847.25|839.45|846.88|839.08|847.94|840.14|846.56|838.76|471
1660731900000|2022-08-17 10:25:00|846.87|839.07|846.93|839.13|847.35|839.55|845.37|837.57|477
1660732200000|2022-08-17 10:30:00|846.95|839.15|847.85|840.05|848.06|840.26|845.09|837.29|508
1660732500000|2022-08-17 10:35:00|847.88|840.08|845.53|837.73|848|840.2|845.51|837.71|423
1660732800000|2022-08-17 10:40:00|845.55|837.75|846.34|838.54|847.26|839.46|845.12|837.32|441
1660733100000|2022-08-17 10:45:00|846.35|838.55|844.85|837.05|846.39|838.59|844.78|836.98|470
1660733400000|2022-08-17 10:50:00|844.89|837.09|845.4|837.6|845.83|838.03|844.72|836.92|319
1660733700000|2022-08-17 10:55:00|845.42|837.62|847.3|839.5|847.39|839.59|844.24|836.44|474
1660734000000|2022-08-17 11:00:00|847.26|839.46|847.25|839.45|847.76|839.96|846.22|838.42|470
1660734300000|2022-08-17 11:05:00|847.3|839.5|847.45|839.65|847.7|839.9|847.05|839.25|262
1660734600000|2022-08-17 11:10:00|847.47|839.67|847.65|839.85|848.8|841|847.47|839.67|385
1660734900000|2022-08-17 11:15:00|847.56|839.76|847.16|839.36|848.37|840.57|845.72|837.92|466
1660735200000|2022-08-17 11:20:00|847.17|839.37|846.07|838.27|847.61|839.81|845.59|837.79|447
1660735500000|2022-08-17 11:25:00|846.06|838.26|845.45|837.65|846.21|838.41|844.93|837.13|449
1660735800000|2022-08-17 11:30:00|845.44|837.64|845.68|837.88|846.01|838.21|844.77|836.97|498
1660736100000|2022-08-17 11:35:00|845.67|837.87|845.33|837.53|846.19|838.39|843.81|836.01|501
1660736400000|2022-08-17 11:40:00|845.32|837.52|843.81|836.01|845.33|837.53|843.62|835.82|478
1660736700000|2022-08-17 11:45:00|843.82|836.02|846.99|839.19|847.11|839.31|843.5|835.7|404
1660737000000|2022-08-17 11:50:00|846.98|839.18|844.91|837.11|847|839.2|844.05|836.25|384
1660737300000|2022-08-17 11:55:00|844.88|837.08|846.41|838.61|846.7|838.9|843.25|835.45|571
1660737600000|2022-08-17 12:00:00|846.42|838.62|843.64|835.84|846.56|838.76|843.56|835.76|456
1660737900000|2022-08-17 12:05:00|843.63|835.83|840.4|832.6|843.67|835.87|836.31|828.51|712
1660738200000|2022-08-17 12:10:00|840.41|832.61|837.36|829.56|841.04|833.24|837.01|829.21|562
1660738500000|2022-08-17 12:15:00|837.27|829.47|832.28|824.48|837.33|829.53|832.27|824.47|849
1660738800000|2022-08-17 12:20:00|832.31|824.51|831.95|824.15|833.62|825.82|830.42|822.62|758
1660739100000|2022-08-17 12:25:00|832|824.2|829.35|821.55|832.23|824.43|827.52|819.72|885
1660739400000|2022-08-17 12:30:00|829.34|821.54|829.09|821.29|830.55|822.75|827.51|819.71|883
1660739700000|2022-08-17 12:35:00|829.06|821.26|835.67|827.87|836.27|828.47|829|821.2|792
1660740000000|2022-08-17 12:40:00|835.65|827.85|836.63|828.83|838.09|830.29|835.65|827.85|757
1660740300000|2022-08-17 12:45:00|836.62|828.82|836.76|828.96|837.13|829.33|835.7|827.9|570
1660740600000|2022-08-17 12:50:00|836.74|828.94|835.62|827.82|837.92|830.12|835.61|827.81|561
1660740900000|2022-08-17 12:55:00|835.61|827.81|834.5|826.7|835.83|828.03|834.07|826.27|595
1660741200000|2022-08-17 13:00:00|834.51|826.71|832.62|824.82|834.66|826.86|832.35|824.55|623
1660741500000|2022-08-17 13:05:00|832.63|824.83|833.21|825.41|833.61|825.81|830.43|822.63|627
1660741800000|2022-08-17 13:10:00|833.25|825.45|828.17|820.37|833.55|825.75|827.99|820.19|703
1660742100000|2022-08-17 13:15:00|828.19|820.39|828.14|820.34|828.63|820.83|826.02|818.22|639
1660742400000|2022-08-17 13:20:00|828.15|820.35|829.98|822.18|830.21|822.41|828.03|820.23|566
1660742700000|2022-08-17 13:25:00|829.97|822.17|829.56|821.76|829.97|822.17|828.71|820.91|562
1660743000000|2022-08-17 13:30:00|829.67|821.87|827.72|819.92|831.34|823.54|825.83|818.03|980
1660743300000|2022-08-17 13:35:00|827.73|819.93|826.21|818.41|830.74|822.94|825.89|818.09|920
1660743600000|2022-08-17 13:40:00|826.19|818.39|820.23|812.43|826.27|818.47|819.93|812.13|965
1660743900000|2022-08-17 13:45:00|820.22|812.42|818.7|810.9|820.22|812.42|817.02|809.22|1008
1660744200000|2022-08-17 13:50:00|818.69|810.89|820|812.2|821.2|813.4|815.3|807.5|981
1660744500000|2022-08-17 13:55:00|820.03|812.23|819.62|811.82|822.01|814.21|819.24|811.44|900
1660744800000|2022-08-17 14:00:00|819.67|811.87|820.67|812.87|820.87|813.07|817.84|810.04|876
1660745100000|2022-08-17 14:05:00|820.64|812.84|819|811.2|822.88|815.08|818.84|811.04|870
1660745400000|2022-08-17 14:10:00|818.98|811.18|817.34|809.54|819.09|811.29|816.37|808.57|737
1660745700000|2022-08-17 14:15:00|817.23|809.43|819.9|812.1|820.18|812.38|815.97|808.17|667
1660746000000|2022-08-17 14:20:00|819.88|812.08|820.06|812.26|821.17|813.37|819.56|811.76|723
1660746300000|2022-08-17 14:25:00|819.95|812.15|821.23|813.43|821.66|813.86|819.43|811.63|628
1660746600000|2022-08-17 14:30:00|821.19|813.39|822.25|814.45|822.33|814.53|820.22|812.42|569
1660746900000|2022-08-17 14:35:00|822.29|814.49|816.66|808.86|822.43|814.63|815.8|808|605
1660747200000|2022-08-17 14:40:00|816.65|808.85|812.16|804.36|817.49|809.69|812.11|804.31|763
1660747500000|2022-08-17 14:45:00|812.18|804.38|815.68|807.88|816.25|808.45|812.16|804.36|696
1660747800000|2022-08-17 14:50:00|815.69|807.89|809.52|801.72|817.08|809.28|809.48|801.68|657
1660748100000|2022-08-17 14:55:00|809.47|801.67|810.37|802.57|810.87|803.07|808.2|800.4|692
1660748400000|2022-08-17 15:00:00|810.38|802.58|814.41|806.61|814.43|806.63|809.89|802.09|679
1660748700000|2022-08-17 15:05:00|814.6|806.8|814.17|806.37|815.18|807.38|812.68|804.88|577
1660749000000|2022-08-17 15:10:00|814.21|806.41|817.04|809.24|817.33|809.53|813.69|805.89|651
1660749300000|2022-08-17 15:15:00|817.03|809.23|818.14|810.34|818.55|810.75|815.75|807.95|612
1660749600000|2022-08-17 15:20:00|818.15|810.35|817.59|809.79|818.39|810.59|816.99|809.19|414
1660749900000|2022-08-17 15:25:00|817.76|809.96|816.37|808.57|818.08|810.28|815.42|807.62|479
1660750200000|2022-08-17 15:30:00|816.35|808.55|814.57|806.77|817.01|809.21|814.4|806.6|537
1660750500000|2022-08-17 15:35:00|814.54|806.74|813.8|806|814.54|806.74|813.04|805.24|516
1660750800000|2022-08-17 15:40:00|813.85|806.05|812.18|804.38|814.59|806.79|810.51|802.71|627
1660751100000|2022-08-17 15:45:00|812.2|804.4|812.1|804.3|812.66|804.86|810.59|802.79|572
1660751400000|2022-08-17 15:50:00|812.07|804.27|813.6|805.8|813.79|805.99|810.88|803.08|527
1660751700000|2022-08-17 15:55:00|813.61|805.81|812.85|805.05|813.75|805.95|811.98|804.18|531
1660752000000|2022-08-17 16:00:00|812.87|805.07|814.72|806.92|815|807.2|811.01|803.21|635
1660752300000|2022-08-17 16:05:00|814.73|806.93|811.75|803.95|815.36|807.56|811.74|803.94|581
1660752600000|2022-08-17 16:10:00|811.76|803.96|814.75|806.95|814.8|807|810.55|802.75|557
1660752900000|2022-08-17 16:15:00|814.7|806.9|813.73|805.93|815.6|807.8|811.94|804.14|573
1660753200000|2022-08-17 16:20:00|813.75|805.95|816.81|809.01|817.81|810.01|813.49|805.69|573
1660753500000|2022-08-17 16:25:00|816.84|809.04|813.73|805.93|816.84|809.04|811.51|803.71|609
1660753800000|2022-08-17 16:30:00|813.74|805.94|816.68|808.88|817.22|809.42|813.43|805.63|544
1660754100000|2022-08-17 16:35:00|816.78|808.98|818.11|810.31|819.32|811.52|816.4|808.6|581
1660754400000|2022-08-17 16:40:00|818.1|810.3|818.03|810.23|820.27|812.47|817.47|809.67|614
1660754700000|2022-08-17 16:45:00|818.01|810.21|820.01|812.21|820.71|812.91|817.78|809.98|544
1660755000000|2022-08-17 16:50:00|820|812.2|817.4|809.6|820|812.2|816.63|808.83|583
1660755300000|2022-08-17 16:55:00|817.41|809.61|818.92|811.12|819.17|811.37|817|809.2|610
1660755600000|2022-08-17 17:00:00|818.91|811.11|818.12|810.32|819.51|811.71|815.61|807.81|610
1660755900000|2022-08-17 17:05:00|818.21|810.41|817.84|810.04|820.01|812.21|817.77|809.97|616
1660756200000|2022-08-17 17:10:00|817.86|810.06|815.84|808.04|817.93|810.13|815.61|807.81|350
1660756500000|2022-08-17 17:15:00|815.85|808.05|815.95|808.15|818.89|811.09|815.68|807.88|599
1660756800000|2022-08-17 17:20:00|815.94|808.14|818.88|811.08|819.61|811.81|815.93|808.13|620
1660757100000|2022-08-17 17:25:00|818.81|811.01|818.58|810.78|819.61|811.81|818.44|810.64|627
1660757400000|2022-08-17 17:30:00|818.57|810.77|818.21|810.41|819.85|812.05|817.43|809.63|565
1660757700000|2022-08-17 17:35:00|818.19|810.39|817.79|809.99|818.19|810.39|817.07|809.27|486
1660758000000|2022-08-17 17:40:00|817.8|810|817.29|809.49|818.71|810.91|817.13|809.33|565
1660758300000|2022-08-17 17:45:00|817.31|809.51|818.21|810.41|818.74|810.94|817.06|809.26|476
1660758600000|2022-08-17 17:50:00|818.2|810.4|821.03|813.23|821.57|813.77|818.19|810.39|549
1660758900000|2022-08-17 17:55:00|821.04|813.24|822.07|814.27|822.54|814.74|818.96|811.16|673
1660759200000|2022-08-17 18:00:00|821.98|814.18|823.13|815.33|824.6|816.8|819.08|811.28|1078
1660759500000|2022-08-17 18:05:00|823.04|815.24|820.87|813.07|824.27|816.47|818.74|810.94|996
1660759800000|2022-08-17 18:10:00|820.94|813.14|825.46|817.66|825.55|817.75|820.58|812.78|986
1660760100000|2022-08-17 18:15:00|825.41|817.61|823.77|815.97|826.07|818.27|822.79|814.99|874
1660760400000|2022-08-17 18:20:00|823.81|816.01|821.93|814.13|824.15|816.35|820.83|813.03|735
1660760700000|2022-08-17 18:25:00|821.94|814.14|823.72|815.92|823.72|815.92|821.31|813.51|640
1660761000000|2022-08-17 18:30:00|823.76|815.96|823.13|815.33|823.99|816.19|822.9|815.1|577
1660761300000|2022-08-17 18:35:00|823.12|815.32|826.67|818.87|826.67|818.87|823.12|815.32|771
1660761600000|2022-08-17 18:40:00|826.65|818.85|823.77|815.97|826.88|819.08|823.72|815.92|626
1660761900000|2022-08-17 18:45:00|823.8|816|824.93|817.13|825.89|818.09|823.74|815.94|584
1660762200000|2022-08-17 18:50:00|824.91|817.11|823.33|815.53|825.39|817.59|823|815.2|579
1660762500000|2022-08-17 18:55:00|823.37|815.57|820.2|812.4|823.57|815.77|820.1|812.3|602
1660762800000|2022-08-17 19:00:00|820.19|812.39|821.71|813.91|822.03|814.23|820.05|812.25|602
1660763100000|2022-08-17 19:05:00|821.73|813.93|818.51|810.71|822.15|814.35|818.11|810.31|566
1660763400000|2022-08-17 19:10:00|818.5|810.7|815.09|807.29|818.81|811.01|814.19|806.39|828
1660763700000|2022-08-17 19:15:00|815.17|807.37|816.09|808.29|817.3|809.5|814.85|807.05|731
1660764000000|2022-08-17 19:20:00|816.04|808.24|815.89|808.09|816.71|808.91|814.8|807|696
1660764300000|2022-08-17 19:25:00|815.88|808.08|817.18|809.38|817.33|809.53|814.73|806.93|588
1660764600000|2022-08-17 19:30:00|817.19|809.39|815.84|808.04|818.3|810.5|815.5|807.7|644
1660764900000|2022-08-17 19:35:00|815.82|808.02|816.74|808.94|817.28|809.48|815.82|808.02|580
1660765200000|2022-08-17 19:40:00|816.75|808.95|818.79|810.99|818.95|811.15|816.26|808.46|594
1660765500000|2022-08-17 19:45:00|818.78|810.98|817.99|810.19|818.85|811.05|816.86|809.06|475
1660765800000|2022-08-17 19:50:00|817.96|810.16|817.98|810.18|819.17|811.37|817.77|809.97|507
1660766100000|2022-08-17 19:55:00|817.97|810.17|817.63|809.83|818.48|810.68|817.42|809.62|542
1660766400000|2022-08-17 20:00:00|817.62|809.82|814.79|806.99|818.04|810.24|813.54|805.74|649
1660766700000|2022-08-17 20:05:00|814.78|806.98|819.92|812.12|819.95|812.15|814.05|806.25|663
1660767000000|2022-08-17 20:10:00|819.93|812.13|821.14|813.34|822.92|815.12|819.85|812.05|557
1660767300000|2022-08-17 20:15:00|821.13|813.33|821.69|813.89|823.28|815.48|820.89|813.09|649
1660767600000|2022-08-17 20:20:00|821.65|813.85|822.17|814.37|822.39|814.59|820.68|812.88|546
1660767900000|2022-08-17 20:25:00|822.16|814.36|823.34|815.54|824.15|816.35|821.88|814.08|452
1660768200000|2022-08-17 20:30:00|823.31|815.51|821.96|814.16|824.01|816.21|821.55|813.75|475
1660768500000|2022-08-17 20:35:00|821.97|814.17|822.34|814.54|822.84|815.04|820.89|813.09|437
1660768800000|2022-08-17 20:40:00|822.33|814.53|823.36|815.56|823.75|815.95|822.3|814.5|390
1660769100000|2022-08-17 20:45:00|823.37|815.57|823.96|816.16|824.27|816.47|822.73|814.93|445
1660769400000|2022-08-17 20:50:00|823.94|816.14|823.05|815.25|824.16|816.36|822.87|815.07|464
1660769700000|2022-08-17 20:55:00|823.07|815.27|823.48|815.68|823.89|816.09|823.02|815.22|493
1660770000000|2022-08-17 21:00:00|823.47|815.67|818.29|810.49|823.57|815.77|818.29|810.49|464
1660770300000|2022-08-17 21:05:00|818.39|810.59|818.77|810.97|821.34|813.54|818.03|810.23|531
1660770600000|2022-08-17 21:10:00|818.76|810.96|815.39|807.59|819.24|811.44|814.84|807.04|479
1660770900000|2022-08-17 21:15:00|815.37|807.57|814.57|806.77|816.71|808.91|814.5|806.7|479
1660771200000|2022-08-17 21:20:00|814.59|806.79|809.87|802.07|814.64|806.84|809.76|801.96|628
1660771500000|2022-08-17 21:25:00|809.86|802.06|809.34|801.54|809.95|802.15|807.05|799.25|736
1660771800000|2022-08-17 21:30:00|809.35|801.55|811.45|803.65|814.27|806.47|809.34|801.54|568
1660772100000|2022-08-17 21:35:00|811.47|803.67|811.04|803.24|811.65|803.85|811.03|803.23|254
1660772400000|2022-08-17 21:40:00|811.03|803.23|813.02|805.22|813.68|805.88|811.02|803.22|393
1660772700000|2022-08-17 21:45:00|812.94|805.14|815.57|807.77|815.69|807.89|812.34|804.54|434
1660773000000|2022-08-17 21:50:00|815.53|807.73|812.8|805|815.64|807.84|811.28|803.48|446
1660773300000|2022-08-17 21:55:00|812.78|804.98|818.49|810.69|818.6|810.8|812.72|804.92|591
1660773600000|2022-08-17 22:00:00|818.5|810.7|815.84|808.04|818.83|811.03|815.52|807.72|597
1660773900000|2022-08-17 22:05:00|815.85|808.05|815.47|807.67|816.36|808.56|813.39|805.59|658
1660774200000|2022-08-17 22:10:00|815.51|807.71|815.88|808.08|817.59|809.79|814.62|806.82|706
1660774500000|2022-08-17 22:15:00|815.87|808.07|809.48|801.68|816.12|808.32|809.43|801.63|647
1660774800000|2022-08-17 22:20:00|809.49|801.69|809.78|801.98|810.65|802.85|807.83|800.03|574
1660775100000|2022-08-17 22:25:00|809.85|802.05|809.19|801.39|810.32|802.52|806.62|798.82|759
1660775400000|2022-08-17 22:30:00|809.35|801.55|810.46|802.66|811.73|803.93|809.18|801.38|502
1660775700000|2022-08-17 22:35:00|810.39|802.59|810.76|802.96|810.8|803|808.5|800.7|549
1660776000000|2022-08-17 22:40:00|810.79|802.99|811.34|803.54|813.28|805.48|810.55|802.75|541
1660776300000|2022-08-17 22:45:00|811.37|803.57|812.27|804.47|812.79|804.99|810.9|803.1|532
1660776600000|2022-08-17 22:50:00|812.34|804.54|809.82|802.02|812.48|804.68|809.37|801.57|546
1660776900000|2022-08-17 22:55:00|809.87|802.07|805.52|797.72|809.96|802.16|804.93|797.13|575
1660777200000|2022-08-17 23:00:00|805.47|797.67|808.57|800.77|808.83|801.03|805.23|797.43|601
1660777500000|2022-08-17 23:05:00|808.5|800.7|805.82|798.02|809.61|801.81|805.56|797.76|511
1660777800000|2022-08-17 23:10:00|805.77|797.97|807.76|799.96|807.98|800.18|803.13|795.33|675
1660778100000|2022-08-17 23:15:00|807.79|799.99|806.95|799.15|809.17|801.37|806.95|799.15|465
1660778400000|2022-08-17 23:20:00|806.94|799.14|810.37|802.57|810.41|802.61|806.48|798.68|533
1660778700000|2022-08-17 23:25:00|810.32|802.52|809.47|801.67|810.32|802.52|806.39|798.59|599
1660779000000|2022-08-17 23:30:00|809.46|801.66|811.86|804.06|812.12|804.32|809.1|801.3|553
1660779300000|2022-08-17 23:35:00|811.87|804.07|811.07|803.27|812.59|804.79|810.74|802.94|603
1660779600000|2022-08-17 23:40:00|811.12|803.32|811.86|804.06|812.46|804.66|810.33|802.53|584
1660779900000|2022-08-17 23:45:00|811.88|804.08|808.69|800.89|812.22|804.42|808.04|800.24|529
1660780200000|2022-08-17 23:50:00|808.65|800.85|806.35|798.55|810.78|802.98|805.67|797.87|589
1660780500000|2022-08-17 23:55:00|806.29|798.49|809.96|802.16|809.99|802.19|805.82|798.02|565
1660780800000|2022-08-18 00:00:00|809.98|802.18|810.7|802.9|811.14|803.34|808.5|800.7|736
1660781100000|2022-08-18 00:05:00|810.71|802.91|810.75|802.95|811.77|803.97|810.12|802.32|733
1660781400000|2022-08-18 00:10:00|810.77|802.97|809.34|801.54|811.02|803.22|808.28|800.48|613
1660781700000|2022-08-18 00:15:00|809.35|801.55|809.16|801.36|812.18|804.38|807.88|800.08|614
1660782000000|2022-08-18 00:20:00|809.19|801.39|803.35|795.55|809.25|801.45|803.1|795.3|659
1660782300000|2022-08-18 00:25:00|803.34|795.54|801.21|793.41|803.34|795.54|798.03|790.23|892
1660782600000|2022-08-18 00:30:00|801.19|793.39|808.45|800.65|809.15|801.35|800.91|793.11|753
1660782900000|2022-08-18 00:35:00|808.44|800.64|811.17|803.37|811.77|803.97|807.43|799.63|706
1660783200000|2022-08-18 00:40:00|811.22|803.42|813.32|805.52|813.45|805.65|809.91|802.11|580
1660783500000|2022-08-18 00:45:00|813.31|805.51|813.89|806.09|814.87|807.07|812.58|804.78|737
1660783800000|2022-08-18 00:50:00|813.88|806.08|813.3|805.5|814|806.2|812.52|804.72|576
1660784100000|2022-08-18 00:55:00|813.29|805.49|813.89|806.09|815.2|807.4|812.53|804.73|636
1660784400000|2022-08-18 01:00:00|813.9|806.1|812.58|804.78|815.17|807.37|812.5|804.7|614
1660784700000|2022-08-18 01:05:00|812.6|804.8|813.82|806.02|814.33|806.53|811.93|804.13|528
1660785000000|2022-08-18 01:10:00|813.98|806.18|810.39|802.59|813.98|806.18|809.83|802.03|463
1660785300000|2022-08-18 01:15:00|810.4|802.6|815.77|807.97|816.1|808.3|810.3|802.5|426
1660785600000|2022-08-18 01:20:00|815.75|807.95|812.2|804.4|815.95|808.15|812.01|804.21|640
1660785900000|2022-08-18 01:25:00|812.21|804.41|815.61|807.81|815.79|807.99|811.67|803.87|477
1660786200000|2022-08-18 01:30:00|815.62|807.82|814.01|806.21|815.85|808.05|813.74|805.94|522
1660786500000|2022-08-18 01:35:00|814.02|806.22|815.27|807.47|815.31|807.51|812.9|805.1|457
1660786800000|2022-08-18 01:40:00|815.28|807.48|814.96|807.16|815.75|807.95|814.41|806.61|450
1660787100000|2022-08-18 01:45:00|814.95|807.15|814.48|806.68|815.3|807.5|813.35|805.55|445
1660787400000|2022-08-18 01:50:00|814.47|806.67|812.01|804.21|814.51|806.71|811.67|803.87|469
1660787700000|2022-08-18 01:55:00|812.03|804.23|815.24|807.44|817.64|809.84|812.03|804.23|607
1660788000000|2022-08-18 02:00:00|815.33|807.53|814.77|806.97|815.44|807.64|813.7|805.9|579
1660788300000|2022-08-18 02:05:00|814.8|807|816.01|808.21|816.92|809.12|814.4|806.6|687
1660788600000|2022-08-18 02:10:00|816.04|808.24|813.84|806.04|816.1|808.3|813.67|805.87|517
1660788900000|2022-08-18 02:15:00|813.85|806.05|815.49|807.69|816.04|808.24|813.64|805.84|547
1660789200000|2022-08-18 02:20:00|815.48|807.68|812.71|804.91|815.54|807.74|812.63|804.83|561
1660789500000|2022-08-18 02:25:00|812.72|804.92|809.86|802.06|813|805.2|809.61|801.81|541
1660789800000|2022-08-18 02:30:00|809.9|802.1|812.11|804.31|812.21|804.41|809.71|801.91|523
1660790100000|2022-08-18 02:35:00|812.12|804.32|810.8|803|812.12|804.32|809.62|801.82|426
1660790400000|2022-08-18 02:40:00|810.78|802.98|810.9|803.1|812.58|804.78|810.75|802.95|423
1660790700000|2022-08-18 02:45:00|810.92|803.12|812.3|804.5|812.86|805.06|810.48|802.68|489
1660791000000|2022-08-18 02:50:00|812.26|804.46|812.65|804.85|812.84|805.04|810.97|803.17|427
1660791300000|2022-08-18 02:55:00|812.64|804.84|812.98|805.18|814.31|806.51|812.61|804.81|464
1660791600000|2022-08-18 03:00:00|812.97|805.17|813.33|805.53|813.62|805.82|811.38|803.58|392
1660791900000|2022-08-18 03:05:00|813.35|805.55|813.72|805.92|814.56|806.76|813.02|805.22|482
1660792200000|2022-08-18 03:10:00|813.73|805.93|813.21|805.41|814.36|806.56|812.25|804.45|401
1660792500000|2022-08-18 03:15:00|813.18|805.38|813.32|805.52|815.06|807.26|811.81|804.01|510
1660792800000|2022-08-18 03:20:00|813.34|805.54|814.41|806.61|815.04|807.24|813.32|805.52|395
1660793100000|2022-08-18 03:25:00|814.48|806.68|813.99|806.19|814.68|806.88|812.73|804.93|338
1660793400000|2022-08-18 03:30:00|814.01|806.21|814.05|806.25|814.61|806.81|812.33|804.53|424
1660793700000|2022-08-18 03:35:00|814.07|806.27|813.42|805.62|815.15|807.35|812.88|805.08|419
1660794000000|2022-08-18 03:40:00|813.44|805.64|812.17|804.37|814.81|807.01|811.77|803.97|483
1660794300000|2022-08-18 03:45:00|812.18|804.38|815.41|807.61|815.53|807.73|811.35|803.55|486
1660794600000|2022-08-18 03:50:00|815.48|807.68|814.61|806.81|816.5|808.7|814.34|806.54|454
1660794900000|2022-08-18 03:55:00|814.6|806.8|815.03|807.23|815.08|807.28|812.77|804.97|412
1660795200000|2022-08-18 04:00:00|815.02|807.22|815.35|807.55|815.98|808.18|814.4|806.6|480
1660795500000|2022-08-18 04:05:00|815.37|807.57|817.05|809.25|817.1|809.3|814.63|806.83|455
1660795800000|2022-08-18 04:10:00|817.09|809.29|814.56|806.76|817.55|809.75|814.44|806.64|459
1660796100000|2022-08-18 04:15:00|814.41|806.61|816.34|808.54|816.98|809.18|813.62|805.82|385
1660796400000|2022-08-18 04:20:00|816.33|808.53|813.22|805.42|816.47|808.67|812.77|804.97|445
1660796700000|2022-08-18 04:25:00|813.2|805.4|813.97|806.17|814.54|806.74|812.69|804.89|462
1660797000000|2022-08-18 04:30:00|813.95|806.15|814.28|806.48|814.43|806.63|813.48|805.68|302
1660797300000|2022-08-18 04:35:00|814.3|806.5|812.71|804.91|814.72|806.92|811.65|803.85|452
1660797600000|2022-08-18 04:40:00|812.74|804.94|808.43|800.63|813.03|805.23|807.67|799.87|659
1660797900000|2022-08-18 04:45:00|808.38|800.58|812.7|804.9|813.47|805.67|808.03|800.23|542
1660798200000|2022-08-18 04:50:00|812.72|804.92|809.52|801.72|813.11|805.31|809.45|801.65|587
1660798500000|2022-08-18 04:55:00|809.48|801.68|811.49|803.69|812.5|804.7|808.84|801.04|538
1660798800000|2022-08-18 05:00:00|811.48|803.68|812.04|804.24|812.61|804.81|809.75|801.95|492
1660799100000|2022-08-18 05:05:00|812.05|804.25|813.42|805.62|813.46|805.66|811.64|803.84|521
1660799400000|2022-08-18 05:10:00|813.41|805.61|812.68|804.88|814.07|806.27|812.58|804.78|510
1660799700000|2022-08-18 05:15:00|812.69|804.89|814.72|806.92|815.46|807.66|811.72|803.92|418
1660800000000|2022-08-18 05:20:00|814.76|806.96|815.38|807.58|816|808.2|814.27|806.47|401
1660800300000|2022-08-18 05:25:00|815.37|807.57|815.5|807.7|816.01|808.21|813.79|805.99|435
1660800600000|2022-08-18 05:30:00|815.51|807.71|816.99|809.19|818.87|811.07|815.51|807.71|534
1660800900000|2022-08-18 05:35:00|817|809.2|817.82|810.02|818.68|810.88|816.38|808.58|403
1660801200000|2022-08-18 05:40:00|817.83|810.03|818.15|810.35|819|811.2|817.75|809.95|514
1660801500000|2022-08-18 05:45:00|818.14|810.34|816.5|808.7|818.88|811.08|816.07|808.27|542
1660801800000|2022-08-18 05:50:00|816.47|808.67|815.89|808.09|816.51|808.71|814.95|807.15|384
1660802100000|2022-08-18 05:55:00|815.88|808.08|814.01|806.21|817.16|809.36|813.87|806.07|567
1660802400000|2022-08-18 06:00:00|813.96|806.16|821.9|814.1|821.96|814.16|813.86|806.06|675
1660802700000|2022-08-18 06:05:00|821.89|814.09|821.85|814.05|822.94|815.14|820.85|813.05|554
1660803000000|2022-08-18 06:10:00|821.98|814.18|820.99|813.19|822.46|814.66|820.02|812.22|532
1660803300000|2022-08-18 06:15:00|820.97|813.17|821.48|813.68|821.72|813.92|820.97|813.17|451
1660803600000|2022-08-18 06:20:00|821.46|813.66|819.01|811.21|821.52|813.72|818.74|810.94|575
1660803900000|2022-08-18 06:25:00|819.08|811.28|820.03|812.23|820.63|812.83|817.87|810.07|498
1660804200000|2022-08-18 06:30:00|819.96|812.16|817.47|809.67|820.39|812.59|817.44|809.64|522
1660804500000|2022-08-18 06:35:00|817.5|809.7|818.64|810.84|819.2|811.4|817.05|809.25|414
1660804800000|2022-08-18 06:40:00|818.5|810.7|822.13|814.33|822.81|815.01|818.47|810.67|507
1660805100000|2022-08-18 06:45:00|822.08|814.28|821.29|813.49|822.57|814.77|819.88|812.08|421
1660805400000|2022-08-18 06:50:00|821.27|813.47|818.54|810.74|822.06|814.26|818.24|810.44|571
1660805700000|2022-08-18 06:55:00|818.59|810.79|819.22|811.42|819.97|812.17|818.39|810.59|479
1660806000000|2022-08-18 07:00:00|819.21|811.41|819.68|811.88|820.88|813.08|817.73|809.93|686
1660806300000|2022-08-18 07:05:00|819.63|811.83|821.99|814.19|822.32|814.52|818.04|810.24|630
1660806600000|2022-08-18 07:10:00|822|814.2|819.31|811.51|822.24|814.44|818.32|810.52|551
1660806900000|2022-08-18 07:15:00|819.29|811.49|818.3|810.5|821.01|813.21|818.17|810.37|530
1660807200000|2022-08-18 07:20:00|818.31|810.51|821.82|814.02|821.82|814.02|818.29|810.49|546
1660807500000|2022-08-18 07:25:00|821.85|814.05|822.78|814.98|823.35|815.55|821.7|813.9|558
1660807800000|2022-08-18 07:30:00|822.8|815|822.46|814.66|823.18|815.38|821.61|813.81|622
1660808100000|2022-08-18 07:35:00|822.53|814.73|824.18|816.38|824.26|816.46|822.45|814.65|549
1660808400000|2022-08-18 07:40:00|824.2|816.4|823.19|815.39|824.35|816.55|823.17|815.37|528
1660808700000|2022-08-18 07:45:00|823.21|815.41|823.8|816|824.46|816.66|822.59|814.79|564
1660809000000|2022-08-18 07:50:00|823.79|815.99|822.59|814.79|823.96|816.16|822.21|814.41|445
1660809300000|2022-08-18 07:55:00|822.61|814.81|822.91|815.11|823.82|816.02|822.25|814.45|455
1660809600000|2022-08-18 08:00:00|822.92|815.12|820.77|812.97|824.2|816.4|820.11|812.31|541
1660809900000|2022-08-18 08:05:00|820.76|812.96|821.33|813.53|822.21|814.41|819.66|811.86|608
1660810200000|2022-08-18 08:10:00|821.32|813.52|820.98|813.18|821.41|813.61|819.86|812.06|437
1660810500000|2022-08-18 08:15:00|820.97|813.17|819.46|811.66|821.78|813.98|819.45|811.65|403
1660810800000|2022-08-18 08:20:00|819.48|811.68|820.59|812.79|821.52|813.72|819.31|811.51|321
1660811100000|2022-08-18 08:25:00|820.6|812.8|820.53|812.73|820.98|813.18|818.64|810.84|474
1660811400000|2022-08-18 08:30:00|820.52|812.72|818.96|811.16|820.68|812.88|818.72|810.92|522
1660811700000|2022-08-18 08:35:00|818.94|811.14|817.25|809.45|819.07|811.27|816.71|808.91|559
1660812000000|2022-08-18 08:40:00|817.26|809.46|818.96|811.16|819.01|811.21|816.63|808.83|545
1660812300000|2022-08-18 08:45:00|818.95|811.15|821.6|813.8|822.6|814.8|818.9|811.1|547
1660812600000|2022-08-18 08:50:00|821.57|813.77|819.85|812.05|821.87|814.07|817.95|810.15|532
1660812900000|2022-08-18 08:55:00|819.84|812.04|821.9|814.1|822.02|814.22|819.8|812|477
1660813200000|2022-08-18 09:00:00|821.87|814.07|821.57|813.77|822.21|814.41|820.35|812.55|409
1660813500000|2022-08-18 09:05:00|821.61|813.81|818.88|811.08|823.02|815.22|818.63|810.83|536
1660813800000|2022-08-18 09:10:00|818.84|811.04|818.99|811.19|819.28|811.48|818.65|810.85|305
1660814100000|2022-08-18 09:15:00|818.94|811.14|819.14|811.34|819.3|811.5|818.53|810.73|346
1660814400000|2022-08-18 09:20:00|819.13|811.33|820.4|812.6|820.4|812.6|818|810.2|440
1660814700000|2022-08-18 09:25:00|820.49|812.69|819.63|811.83|822.08|814.28|819.29|811.49|570
1660815000000|2022-08-18 09:30:00|819.59|811.79|819.71|811.91|819.89|812.09|818.67|810.87|393
1660815300000|2022-08-18 09:35:00|819.79|811.99|822.8|815|823.04|815.24|819.7|811.9|565
1660815600000|2022-08-18 09:40:00|822.77|814.97|822.53|814.73|823.02|815.22|821.47|813.67|570
1660815900000|2022-08-18 09:45:00|822.55|814.75|824.15|816.35|824.2|816.4|821.71|813.91|505
1660816200000|2022-08-18 09:50:00|824.14|816.34|824.69|816.89|825.31|817.51|823.38|815.58|596
1660816500000|2022-08-18 09:55:00|824.7|816.9|825|817.2|825.34|817.54|823.8|816|499
1660816800000|2022-08-18 10:00:00|825.02|817.22|826.32|818.52|826.58|818.78|824.75|816.95|542
1660817100000|2022-08-18 10:05:00|826.33|818.53|824.73|816.93|827.57|819.77|824.62|816.82|692
1660817400000|2022-08-18 10:10:00|824.55|816.75|824.86|817.06|825.8|818|823.29|815.49|631
1660817700000|2022-08-18 10:15:00|824.84|817.04|825.24|817.44|825.47|817.67|822.78|814.98|634
1660818000000|2022-08-18 10:20:00|825.22|817.42|825.7|817.9|827.1|819.3|825.03|817.23|549
1660818300000|2022-08-18 10:25:00|825.69|817.89|825.11|817.31|826.77|818.97|825.03|817.23|445
1660818600000|2022-08-18 10:30:00|825.1|817.3|825.91|818.11|826.54|818.74|825.01|817.21|465
1660818900000|2022-08-18 10:35:00|825.92|818.12|825.76|817.96|826.21|818.41|824.68|816.88|409
1660819200000|2022-08-18 10:40:00|825.75|817.95|823.92|816.12|825.89|818.09|823.92|816.12|501
1660819500000|2022-08-18 10:45:00|823.91|816.11|823.92|816.12|825.65|817.85|823.6|815.8|521
1660819800000|2022-08-18 10:50:00|823.83|816.03|822.8|815|823.89|816.09|821.96|814.16|487
1660820100000|2022-08-18 10:55:00|822.79|814.99|821.54|813.74|823.86|816.06|821.53|813.73|370
1660820400000|2022-08-18 11:00:00|821.56|813.76|821.8|814|822.35|814.55|820.94|813.14|444
1660820700000|2022-08-18 11:05:00|821.81|814.01|821.58|813.78|822.98|815.18|820.91|813.11|508
1660821000000|2022-08-18 11:10:00|821.61|813.81|821.24|813.44|822.77|814.97|820.4|812.6|440
1660821300000|2022-08-18 11:15:00|821.2|813.4|820.49|812.69|822.7|814.9|820.4|812.6|389
1660821600000|2022-08-18 11:20:00|820.48|812.68|822.23|814.43|823.32|815.52|820.4|812.6|459
1660821900000|2022-08-18 11:25:00|822.25|814.45|822.69|814.89|822.75|814.95|820.89|813.09|412
1660822200000|2022-08-18 11:30:00|822.68|814.88|823.27|815.47|824.82|817.02|822.26|814.46|486
1660822500000|2022-08-18 11:35:00|823.24|815.44|825.33|817.53|825.72|817.92|822.24|814.44|497
1660822800000|2022-08-18 11:40:00|825.32|817.52|824.77|816.97|825.48|817.68|823.32|815.52|486
1660823100000|2022-08-18 11:45:00|824.78|816.98|825.23|817.43|825.67|817.87|823.77|815.97|464
1660823400000|2022-08-18 11:50:00|825.26|817.46|824.88|817.08|825.57|817.77|824.45|816.65|443
1660823700000|2022-08-18 11:55:00|824.89|817.09|826.23|818.43|826.79|818.99|824.23|816.43|583
1660824000000|2022-08-18 12:00:00|826.24|818.44|825.51|817.71|827.48|819.68|823.81|816.01|600
1660824300000|2022-08-18 12:05:00|825.5|817.7|823.95|816.15|827.87|820.07|823.92|816.12|600
1660824600000|2022-08-18 12:10:00|823.97|816.17|823.33|815.53|825.09|817.29|822.36|814.56|628
1660824900000|2022-08-18 12:15:00|823.38|815.58|822.23|814.43|823.67|815.87|821.42|813.62|533
1660825200000|2022-08-18 12:20:00|822.2|814.4|825.1|817.3|827.63|819.83|821.92|814.12|708
1660825500000|2022-08-18 12:25:00|825.14|817.34|823.07|815.27|826.57|818.77|823.07|815.27|653
1660825800000|2022-08-18 12:30:00|823.09|815.29|825.07|817.27|826.31|818.51|821.88|814.08|858
1660826100000|2022-08-18 12:35:00|825.06|817.26|822.37|814.57|825.21|817.41|821.2|813.4|726
1660826400000|2022-08-18 12:40:00|822.36|814.56|824.07|816.27|824.37|816.57|822.14|814.34|682
1660826700000|2022-08-18 12:45:00|824.05|816.25|824.76|816.96|826.93|819.13|822.8|815|748
1660827000000|2022-08-18 12:50:00|824.78|816.98|824.77|816.97|825.93|818.13|823.91|816.11|742
1660827300000|2022-08-18 12:55:00|824.78|816.98|826.03|818.23|826.07|818.27|824.63|816.83|602
1660827600000|2022-08-18 13:00:00|826.04|818.24|824.55|816.75|826.97|819.17|824.21|816.41|732
1660827900000|2022-08-18 13:05:00|824.6|816.8|824.35|816.55|824.92|817.12|823.8|816|551
1660828200000|2022-08-18 13:10:00|824.34|816.54|823.25|815.45|824.57|816.77|823.15|815.35|530
1660828500000|2022-08-18 13:15:00|823.24|815.44|822.07|814.27|823.24|815.44|821.97|814.17|563
1660828800000|2022-08-18 13:20:00|822.06|814.26|820.74|812.94|822.12|814.32|819.82|812.02|596
1660829100000|2022-08-18 13:25:00|820.73|812.93|818.78|810.98|820.86|813.06|818.09|810.29|633
1660829400000|2022-08-18 13:30:00|818.79|810.99|814.02|806.22|818.8|811|813.58|805.78|865
1660829700000|2022-08-18 13:35:00|814|806.2|814.85|807.05|815.64|807.84|811.62|803.82|903
1660830000000|2022-08-18 13:40:00|814.84|807.04|817.45|809.65|817.58|809.78|814.2|806.4|750
1660830300000|2022-08-18 13:45:00|817.46|809.66|816.54|808.74|818.22|810.42|816.33|808.53|786
1660830600000|2022-08-18 13:50:00|816.53|808.73|816.43|808.63|818.5|810.7|816.02|808.22|728
1660830900000|2022-08-18 13:55:00|816.42|808.62|814.94|807.14|817.02|809.22|813.08|805.28|764
1660831200000|2022-08-18 14:00:00|814.95|807.15|815.02|807.22|815.78|807.98|812.86|805.06|789
1660831500000|2022-08-18 14:05:00|815.01|807.21|815.5|807.7|816.56|808.76|814.38|806.58|694
1660831800000|2022-08-18 14:10:00|815.48|807.68|816.03|808.23|816.46|808.66|813.99|806.19|643
1660832100000|2022-08-18 14:15:00|815.99|808.19|816.07|808.27|817.12|809.32|815.73|807.93|628
1660832400000|2022-08-18 14:20:00|816.09|808.29|817.24|809.44|818.59|810.79|816.01|808.21|760
1660832700000|2022-08-18 14:25:00|817.21|809.41|812.96|805.16|817.3|809.5|812.85|805.05|731
1660833000000|2022-08-18 14:30:00|812.97|805.17|812.69|804.89|814.6|806.8|810.87|803.07|715
1660833300000|2022-08-18 14:35:00|812.71|804.91|814.87|807.07|815|807.2|812.64|804.84|575
1660833600000|2022-08-18 14:40:00|814.85|807.05|816.13|808.33|817.31|809.51|814.85|807.05|693
1660833900000|2022-08-18 14:45:00|816.16|808.36|816.67|808.87|817.02|809.22|814.83|807.03|621
1660834200000|2022-08-18 14:50:00|816.69|808.89|815.49|807.69|817.05|809.25|815.16|807.36|632
1660834500000|2022-08-18 14:55:00|815.5|807.7|813.96|806.16|815.79|807.99|813.4|805.6|626
1660834800000|2022-08-18 15:00:00|813.95|806.15|812.72|804.92|814.69|806.89|812.65|804.85|699
1660835100000|2022-08-18 15:05:00|812.73|804.93|810.95|803.15|812.86|805.06|810.7|802.9|716
1660835400000|2022-08-18 15:10:00|810.96|803.16|811.06|803.26|811.94|804.14|810.32|802.52|596
1660835700000|2022-08-18 15:15:00|811.01|803.21|810.99|803.19|813.95|806.15|810.76|802.96|666
1660836000000|2022-08-18 15:20:00|811.01|803.21|814.67|806.87|815.02|807.22|810.67|802.87|644
1660836300000|2022-08-18 15:25:00|814.68|806.88|814.77|806.97|814.95|807.15|813.96|806.16|565
1660836600000|2022-08-18 15:30:00|814.74|806.94|815.05|807.25|816.01|808.21|813.95|806.15|614
1660836900000|2022-08-18 15:35:00|815.04|807.24|816.28|808.48|816.96|809.16|814.94|807.14|563
1660837200000|2022-08-18 15:40:00|816.29|808.49|815.97|808.17|817.22|809.42|815.74|807.94|595
1660837500000|2022-08-18 15:45:00|816.06|808.26|817.32|809.52|817.69|809.89|815.29|807.49|643
1660837800000|2022-08-18 15:50:00|817.34|809.54|816.33|808.53|817.57|809.77|815.46|807.66|509
1660838100000|2022-08-18 15:55:00|816.32|808.52|816.89|809.09|817.66|809.86|816.28|808.48|574
1660838400000|2022-08-18 16:00:00|816.9|809.1|813.97|806.17|817.35|809.55|812.99|805.19|605
1660838700000|2022-08-18 16:05:00|813.94|806.14|815.01|807.21|815.59|807.79|811.39|803.59|707
1660839000000|2022-08-18 16:10:00|815.05|807.25|811.94|804.14|815.3|807.5|811.78|803.98|495
1660839300000|2022-08-18 16:15:00|812.01|804.21|813.68|805.88|813.92|806.12|812.01|804.21|458
1660839600000|2022-08-18 16:20:00|813.75|805.95|810.42|802.62|814.09|806.29|810.42|802.62|612
1660839900000|2022-08-18 16:25:00|810.4|802.6|808.66|800.86|810.42|802.62|808.15|800.35|575
1660840200000|2022-08-18 16:30:00|808.65|800.85|805.85|798.05|808.66|800.86|802.88|795.08|777
1660840500000|2022-08-18 16:35:00|805.79|797.99|802.91|795.11|806.02|798.22|801.41|793.61|636
1660840800000|2022-08-18 16:40:00|802.87|795.07|802.94|795.14|804.19|796.39|802.65|794.85|519
1660841100000|2022-08-18 16:45:00|802.92|795.12|803.08|795.28|805.68|797.88|802.64|794.84|629
1660841400000|2022-08-18 16:50:00|803.01|795.21|807.1|799.3|807.16|799.36|801.77|793.97|690
1660841700000|2022-08-18 16:55:00|807.11|799.31|805.72|797.92|807.29|799.49|803.87|796.07|637
1660842000000|2022-08-18 17:00:00|805.7|797.9|807.05|799.25|808.14|800.34|804.99|797.19|671
1660842300000|2022-08-18 17:05:00|807.04|799.24|810.33|802.53|810.33|802.53|806.11|798.31|575
1660842600000|2022-08-18 17:10:00|810.34|802.54|808.89|801.09|811.3|803.5|808.8|801|641
1660842900000|2022-08-18 17:15:00|808.87|801.07|811.34|803.54|811.34|803.54|806.77|798.97|612
1660843200000|2022-08-18 17:20:00|811.52|803.72|809.19|801.39|811.87|804.07|808.95|801.15|564
1660843500000|2022-08-18 17:25:00|809.18|801.38|809.92|802.12|810.93|803.13|808.73|800.93|487
1660843800000|2022-08-18 17:30:00|809.93|802.13|810.52|802.72|810.81|803.01|808.51|800.71|531
1660844100000|2022-08-18 17:35:00|810.51|802.71|811.09|803.29|811.38|803.58|810.51|802.71|508
1660844400000|2022-08-18 17:40:00|811.1|803.3|809.17|801.37|811.1|803.3|809.09|801.29|543
1660844700000|2022-08-18 17:45:00|809.19|801.39|808.19|800.39|810.48|802.68|808.19|800.39|574
1660845000000|2022-08-18 17:50:00|808.17|800.37|802.65|794.85|808.17|800.37|801.54|793.74|621
1660845300000|2022-08-18 17:55:00|802.68|794.88|801.66|793.86|803.15|795.35|801.35|793.55|567
1660845600000|2022-08-18 18:00:00|801.39|793.59|803.62|795.82|804.09|796.29|800.89|793.09|686
1660845900000|2022-08-18 18:05:00|803.63|795.83|803.12|795.32|803.82|796.02|801.46|793.66|499
1660846200000|2022-08-18 18:10:00|803.13|795.33|805.17|797.37|805.67|797.87|803.11|795.31|485
1660846500000|2022-08-18 18:15:00|805.14|797.34|804.84|797.04|805.14|797.34|803.46|795.66|410
1660846800000|2022-08-18 18:20:00|804.85|797.05|803.82|796.02|804.85|797.05|802.54|794.74|471
1660847100000|2022-08-18 18:25:00|803.83|796.03|805.27|797.47|805.61|797.81|803.76|795.96|315
1660847400000|2022-08-18 18:30:00|805.16|797.36|801.75|793.95|805.4|797.6|801.69|793.89|545
1660847700000|2022-08-18 18:35:00|801.74|793.94|801.67|793.87|802.82|795.02|800.54|792.74|451
1660848000000|2022-08-18 18:40:00|801.65|793.85|801.62|793.82|803.69|795.89|801.4|793.6|389
1660848300000|2022-08-18 18:45:00|801.58|793.78|801.25|793.45|801.88|794.08|798.23|790.43|581
1660848600000|2022-08-18 18:50:00|801.24|793.44|803.5|795.7|804.14|796.34|801.24|793.44|486
1660848900000|2022-08-18 18:55:00|803.52|795.72|803.5|795.7|805.86|798.06|803.3|795.5|546
1660849200000|2022-08-18 19:00:00|803.51|795.71|804.79|796.99|804.85|797.05|803.15|795.35|462
1660849500000|2022-08-18 19:05:00|804.8|797|805.39|797.59|806.22|798.42|804.17|796.37|479
1660849800000|2022-08-18 19:10:00|805.38|797.58|807.64|799.84|807.84|800.04|805.01|797.21|436
1660850100000|2022-08-18 19:15:00|807.66|799.86|806.96|799.16|807.74|799.94|805.42|797.62|621
1660850400000|2022-08-18 19:20:00|806.94|799.14|806.88|799.08|807.65|799.85|806.42|798.62|467
1660850700000|2022-08-18 19:25:00|806.91|799.11|807.4|799.6|807.73|799.93|806.19|798.39|503
1660851000000|2022-08-18 19:30:00|807.41|799.61|808.91|801.11|809.11|801.31|806.7|798.9|517
1660851300000|2022-08-18 19:35:00|808.9|801.1|808.21|800.41|808.93|801.13|807.1|799.3|456
1660851600000|2022-08-18 19:40:00|808.22|800.42|807.52|799.72|808.49|800.69|807.19|799.39|461
1660851900000|2022-08-18 19:45:00|807.5|799.7|807.18|799.38|807.7|799.9|806.31|798.51|425
1660852200000|2022-08-18 19:50:00|807.17|799.37|806.67|798.87|807.42|799.62|806.37|798.57|470
1660852500000|2022-08-18 19:55:00|806.71|798.91|804.27|796.47|807.3|799.5|803.67|795.87|553
1660852800000|2022-08-18 20:00:00|804.24|796.44|804.61|796.81|805.63|797.83|803.64|795.84|438
1660853100000|2022-08-18 20:05:00|804.58|796.78|799.47|791.67|804.58|796.78|799.29|791.49|543
1660853400000|2022-08-18 20:10:00|799.5|791.7|805.39|797.59|805.48|797.68|799.44|791.64|451
1660853700000|2022-08-18 20:15:00|805.37|797.57|801.31|793.51|806.17|798.37|801.21|793.41|525
1660854000000|2022-08-18 20:20:00|801.33|793.53|805.68|797.88|807.08|799.28|801.21|793.41|509
1660854300000|2022-08-18 20:25:00|805.63|797.83|805.09|797.29|805.65|797.85|803.37|795.57|402
1660854600000|2022-08-18 20:30:00|805.12|797.32|805.47|797.67|806.41|798.61|804.71|796.91|467
1660854900000|2022-08-18 20:35:00|805.46|797.66|807.08|799.28|807.36|799.56|804.68|796.88|520
1660855200000|2022-08-18 20:40:00|807.06|799.26|805.17|797.37|808.08|800.28|804.46|796.66|543
1660855500000|2022-08-18 20:45:00|805.16|797.36|807.27|799.47|807.9|800.1|804.75|796.95|535
1660855800000|2022-08-18 20:50:00|807.17|799.37|806.05|798.25|808.28|800.48|805.93|798.13|464
1660856100000|2022-08-18 20:55:00|806.06|798.26|806.97|799.17|807.22|799.42|805.8|798|491
1660856400000|2022-08-18 21:00:00|806.96|799.16|806.68|798.88|807.61|799.81|805.86|798.06|476
1660856700000|2022-08-18 21:05:00|806.67|798.87|806.63|798.83|807.96|800.16|804.64|796.84|476
1660857000000|2022-08-18 21:10:00|806.65|798.85|805.4|797.6|807.42|799.62|805.39|797.59|476
1660857300000|2022-08-18 21:15:00|805.42|797.62|804.29|796.49|805.46|797.66|804.25|796.45|342
1660857600000|2022-08-18 21:20:00|804.3|796.5|804.95|797.15|805.02|797.22|804.11|796.31|319
1660857900000|2022-08-18 21:25:00|805|797.2|805.66|797.86|805.66|797.86|804.24|796.44|333
1660858200000|2022-08-18 21:30:00|805.68|797.88|804.94|797.14|805.84|798.04|804.9|797.1|251
1660858500000|2022-08-18 21:35:00|804.96|797.16|808.07|800.27|808.2|800.4|804.96|797.16|315
1660858800000|2022-08-18 21:40:00|808.06|800.26|804.23|796.43|808.08|800.28|804.23|796.43|407
1660859100000|2022-08-18 21:45:00|804.24|796.44|808.62|800.82|810.25|802.45|804.11|796.31|523
1660859400000|2022-08-18 21:50:00|808.63|800.83|807.52|799.72|809.38|801.58|806.84|799.04|528
1660859700000|2022-08-18 21:55:00|807.54|799.74|807.54|799.74|807.78|799.98|806.34|798.54|482
1660860000000|2022-08-18 22:00:00|807.49|799.69|806.5|798.7|808|800.2|806.2|798.4|564
1660860300000|2022-08-18 22:05:00|806.49|798.69|806.93|799.13|807.81|800.01|805.72|797.92|542
1660860600000|2022-08-18 22:10:00|806.92|799.12|803.38|795.58|807.01|799.21|803.34|795.54|489
1660860900000|2022-08-18 22:15:00|803.36|795.56|805.48|797.68|805.72|797.92|802.28|794.48|578
1660861200000|2022-08-18 22:20:00|805.49|797.69|803.54|795.74|807.09|799.29|803.54|795.74|521
1660861500000|2022-08-18 22:25:00|803.53|795.73|807.12|799.32|807.15|799.35|802.99|795.19|545
1660861800000|2022-08-18 22:30:00|807.13|799.33|802.92|795.12|807.32|799.52|802.72|794.92|510
1660862100000|2022-08-18 22:35:00|802.91|795.11|803.4|795.6|806.27|798.47|802.75|794.95|534
1660862400000|2022-08-18 22:40:00|803.37|795.57|803.59|795.79|804.86|797.06|803.03|795.23|536
1660862700000|2022-08-18 22:45:00|803.63|795.83|802.27|794.47|805.57|797.77|802.05|794.25|528
1660863000000|2022-08-18 22:50:00|802.28|794.48|803.96|796.16|805.59|797.79|802.08|794.28|511
1660863300000|2022-08-18 22:55:00|803.94|796.14|800.89|793.09|804|796.2|800.88|793.08|531
1660863600000|2022-08-18 23:00:00|800.92|793.12|800.33|792.53|801.14|793.34|799.75|791.95|537
1660863900000|2022-08-18 23:05:00|800.32|792.52|800.93|793.13|803.4|795.6|800.2|792.4|551
1660864200000|2022-08-18 23:10:00|800.88|793.08|786.9|779.1|800.89|793.09|786.51|778.71|863
1660864500000|2022-08-18 23:15:00|786.94|779.14|766.51|758.71|789.21|781.41|766.24|758.44|1034
1660864800000|2022-08-18 23:20:00|766.47|758.67|769.88|762.08|775.31|767.51|765.75|757.95|1109
1660865100000|2022-08-18 23:25:00|769.94|762.14|769.49|761.69|771.86|764.06|768.42|760.62|1010
1660865400000|2022-08-18 23:30:00|769.5|761.7|774.76|766.96|775.5|767.7|768.85|761.05|959
1660865700000|2022-08-18 23:35:00|774.75|766.95|770.49|762.69|776.5|768.7|769.94|762.14|844
1660866000000|2022-08-18 23:40:00|770.5|762.7|770.67|762.87|772.67|764.87|769.62|761.82|764
1660866300000|2022-08-18 23:45:00|770.6|762.8|768.39|760.59|772.96|765.16|765.5|757.7|869
1660866600000|2022-08-18 23:50:00|768.35|760.55|769.99|762.19|770.92|763.12|767.86|760.06|797
1660866900000|2022-08-18 23:55:00|769.97|762.17|768.43|760.63|770.75|762.95|767.27|759.47|701
1660867200000|2022-08-19 00:00:00|768.5|760.7|772.27|764.47|772.63|764.83|766.45|758.65|929
1660867500000|2022-08-19 00:05:00|772.05|764.25|772.4|764.6|773.48|765.68|769.72|761.92|939
1660867800000|2022-08-19 00:10:00|772.08|764.28|768.05|760.25|772.08|764.28|766.49|758.69|985
1660868100000|2022-08-19 00:15:00|768.06|760.26|764.1|756.3|769.72|761.92|764.02|756.22|819
1660868400000|2022-08-19 00:20:00|764.08|756.28|762.17|754.37|764.65|756.85|754.74|746.94|1092
1660868700000|2022-08-19 00:25:00|762.24|754.44|764.65|756.85|764.94|757.14|758.91|751.11|968
1660869000000|2022-08-19 00:30:00|764.57|756.77|761.02|753.22|764.59|756.79|759.7|751.9|953
1660869300000|2022-08-19 00:35:00|761.04|753.24|765.45|757.65|766.73|758.93|759.96|752.16|895
1660869600000|2022-08-19 00:40:00|765.6|757.8|764.6|756.8|765.65|757.85|761.55|753.75|908
1660869900000|2022-08-19 00:45:00|764.61|756.81|763.9|756.1|766.37|758.57|762.2|754.4|847
1660870200000|2022-08-19 00:50:00|763.87|756.07|761.07|753.27|763.94|756.14|760.35|752.55|735
1660870500000|2022-08-19 00:55:00|761.05|753.25|759.05|751.25|762.62|754.82|758.69|750.89|727
1660870800000|2022-08-19 01:00:00|759.06|751.26|758.43|750.63|759.94|752.14|756.81|749.01|741
1660871100000|2022-08-19 01:05:00|758.41|750.61|754.81|747.01|758.9|751.1|751.04|743.24|734
1660871400000|2022-08-19 01:10:00|754.8|747|753.49|745.69|755.33|747.53|752.27|744.47|788
1660871700000|2022-08-19 01:15:00|753.5|745.7|753.55|745.75|755.3|747.5|751.14|743.34|851
1660872000000|2022-08-19 01:20:00|753.56|745.76|750.54|742.74|753.95|746.15|749.41|741.61|769
1660872300000|2022-08-19 01:25:00|750.57|742.77|747.98|740.18|751.04|743.24|746.35|738.55|877
1660872600000|2022-08-19 01:30:00|747.8|740|749.76|741.96|750.26|742.46|746.66|738.86|921
1660872900000|2022-08-19 01:35:00|749.77|741.97|747.81|740.01|750.76|742.96|746.88|739.08|743
1660873200000|2022-08-19 01:40:00|747.82|740.02|746.81|739.01|748.31|740.51|745.96|738.16|695
1660873500000|2022-08-19 01:45:00|746.82|739.02|745.93|738.13|748.54|740.74|745.53|737.73|621
1660873800000|2022-08-19 01:50:00|745.91|738.11|745.51|737.71|746.84|739.04|743.83|736.03|798
1660874100000|2022-08-19 01:55:00|745.5|737.7|749|741.2|749.97|742.17|745.42|737.62|760
1660874400000|2022-08-19 02:00:00|749.02|741.22|746.81|739.01|749.54|741.74|746.09|738.29|660
1660874700000|2022-08-19 02:05:00|746.85|739.05|752.74|744.94|753.31|745.51|746.46|738.66|714
1660875000000|2022-08-19 02:10:00|752.68|744.88|753.43|745.63|755.31|747.51|751.88|744.08|660
1660875300000|2022-08-19 02:15:00|753.42|745.62|757.91|750.11|759.22|751.42|752.96|745.16|741
1660875600000|2022-08-19 02:20:00|757.94|750.14|753.3|745.5|758.64|750.84|751.72|743.92|792
1660875900000|2022-08-19 02:25:00|753.31|745.51|752.79|744.99|753.6|745.8|752|744.2|651
1660876200000|2022-08-19 02:30:00|752.78|744.98|751.07|743.27|752.9|745.1|748.8|741|647
1660876500000|2022-08-19 02:35:00|751.22|743.42|748.45|740.65|751.22|743.42|748.14|740.34|731
1660876800000|2022-08-19 02:40:00|748.4|740.6|748.57|740.77|750.71|742.91|747.83|740.03|502
1660877100000|2022-08-19 02:45:00|748.53|740.73|748.78|740.98|750.57|742.77|748.06|740.26|491
1660877400000|2022-08-19 02:50:00|748.77|740.97|749.19|741.39|749.91|742.11|748.03|740.23|452
1660877700000|2022-08-19 02:55:00|749.18|741.38|751.28|743.48|751.68|743.88|748.86|741.06|446
1660878000000|2022-08-19 03:00:00|751.27|743.47|750.58|742.78|752.49|744.69|750.37|742.57|522
1660878300000|2022-08-19 03:05:00|750.49|742.69|747.3|739.5|750.59|742.79|746.91|739.11|536
1660878600000|2022-08-19 03:10:00|747.33|739.53|744.26|736.46|747.37|739.57|742.57|734.77|680
1660878900000|2022-08-19 03:15:00|744.24|736.44|747.89|740.09|748.55|740.75|744.15|736.35|500
1660879200000|2022-08-19 03:20:00|747.88|740.08|748.43|740.63|749.36|741.56|747.8|740|536
1660879500000|2022-08-19 03:25:00|748.42|740.62|749.86|742.06|750.67|742.87|747.71|739.91|491
1660879800000|2022-08-19 03:30:00|749.85|742.05|752.38|744.58|752.41|744.61|749.77|741.97|425
1660880100000|2022-08-19 03:35:00|752.33|744.53|753.02|745.22|753.35|745.55|752.19|744.39|508
1660880400000|2022-08-19 03:40:00|752.99|745.19|754.41|746.61|755.66|747.86|752.77|744.97|493
1660880700000|2022-08-19 03:45:00|754.4|746.6|753|745.2|754.6|746.8|752.49|744.69|448
1660881000000|2022-08-19 03:50:00|753.01|745.21|753.21|745.41|753.29|745.49|752.04|744.24|306
1660881300000|2022-08-19 03:55:00|753.27|745.47|750.15|742.35|753.27|745.47|749.84|742.04|460
1660881600000|2022-08-19 04:00:00|750.14|742.34|751.04|743.24|751.18|743.38|747.53|739.73|605
1660881900000|2022-08-19 04:05:00|751.05|743.25|747.68|739.88|751.72|743.92|747.62|739.82|410
1660882200000|2022-08-19 04:10:00|747.66|739.86|748.13|740.33|749.52|741.72|746.85|739.05|444
1660882500000|2022-08-19 04:15:00|748.2|740.4|747.57|739.77|748.99|741.19|746.63|738.83|393
1660882800000|2022-08-19 04:20:00|747.56|739.76|749.51|741.71|749.83|742.03|747.1|739.3|399
1660883100000|2022-08-19 04:25:00|749.49|741.69|748.56|740.76|750.12|742.32|748.43|740.63|401
1660883400000|2022-08-19 04:30:00|748.61|740.81|750.42|742.62|750.5|742.7|748.61|740.81|367
1660883700000|2022-08-19 04:35:00|750.43|742.63|749.24|741.44|750.46|742.66|748.59|740.79|378
1660884000000|2022-08-19 04:40:00|749.27|741.47|748.12|740.32|749.66|741.86|747.97|740.17|369
1660884300000|2022-08-19 04:45:00|748.14|740.34|746.02|738.22|748.47|740.67|745.9|738.1|392
1660884600000|2022-08-19 04:50:00|746|738.2|747.56|739.76|747.87|740.07|745.46|737.66|498
1660884900000|2022-08-19 04:55:00|747.55|739.75|745.76|737.96|747.79|739.99|745.39|737.59|401
1660885200000|2022-08-19 05:00:00|745.81|738.01|745.42|737.62|747.01|739.21|745.33|737.53|387
1660885500000|2022-08-19 05:05:00|745.4|737.6|747.78|739.98|748.09|740.29|744.67|736.87|404
1660885800000|2022-08-19 05:10:00|747.75|739.95|745.01|737.21|748.14|740.34|744.89|737.09|354
1660886100000|2022-08-19 05:15:00|745.02|737.22|746.84|739.04|746.88|739.08|744.75|736.95|381
1660886400000|2022-08-19 05:20:00|746.8|739|746.08|738.28|748.51|740.71|745.9|738.1|413
1660886700000|2022-08-19 05:25:00|746.07|738.27|746.46|738.66|746.51|738.71|745.4|737.6|310
1660887000000|2022-08-19 05:30:00|746.47|738.67|746.89|739.09|747.82|740.02|745.95|738.15|351
1660887300000|2022-08-19 05:35:00|746.88|739.08|748.3|740.5|748.6|740.8|746.26|738.46|423
1660887600000|2022-08-19 05:40:00|748.29|740.49|745.68|737.88|748.94|741.14|745.49|737.69|566
1660887900000|2022-08-19 05:45:00|745.67|737.87|747.88|740.08|747.99|740.19|745.42|737.62|400
1660888200000|2022-08-19 05:50:00|747.86|740.06|744.86|737.06|748.15|740.35|744.79|736.99|555
1660888500000|2022-08-19 05:55:00|744.91|737.11|747.87|740.07|748|740.2|744.1|736.3|385
1660888800000|2022-08-19 06:00:00|747.85|740.05|746.99|739.19|748.98|741.18|746.74|738.94|586
1660889100000|2022-08-19 06:05:00|747|739.2|748.52|740.72|749.41|741.61|746.66|738.86|526
1660889400000|2022-08-19 06:10:00|748.56|740.76|748.81|741.01|750.27|742.47|748.3|740.5|510
1660889700000|2022-08-19 06:15:00|748.8|741|746.39|738.59|749.41|741.61|745.91|738.11|608
1660890000000|2022-08-19 06:20:00|746.38|738.58|745.08|737.28|747.56|739.76|745|737.2|552
1660890300000|2022-08-19 06:25:00|745.05|737.25|744.05|736.25|745.68|737.88|743.57|735.77|501
1660890600000|2022-08-19 06:30:00|744.04|736.24|734.82|727.02|744.35|736.55|732.66|724.86|970
1660890900000|2022-08-19 06:35:00|734.77|726.97|716.85|709.05|734.93|727.13|706.34|698.54|1108
1660891200000|2022-08-19 06:40:00|716.83|709.03|714.6|706.8|717.97|710.17|709.08|701.28|1137
1660891500000|2022-08-19 06:45:00|714.58|706.78|713.57|705.77|715.65|707.85|708.91|701.11|1118
1660891800000|2022-08-19 06:50:00|713.69|705.89|715.15|707.35|716.22|708.42|712.44|704.64|1068
1660892100000|2022-08-19 06:55:00|715.05|707.25|712.26|704.46|716.76|708.96|710.03|702.23|1013
1660892400000|2022-08-19 07:00:00|712.02|704.22|719.49|711.69|719.49|711.69|711.12|703.32|1029
1660892700000|2022-08-19 07:05:00|719.54|711.74|715.83|708.03|721.72|713.92|714.93|707.13|955
1660893000000|2022-08-19 07:10:00|715.84|708.04|715.6|707.8|717.46|709.66|712.9|705.1|968
1660893300000|2022-08-19 07:15:00|715.55|707.75|715.08|707.28|715.86|708.06|713.19|705.39|893
1660893600000|2022-08-19 07:20:00|715.03|707.23|714.74|706.94|716.13|708.33|713|705.2|827
1660893900000|2022-08-19 07:25:00|714.67|706.87|713.88|706.08|715.19|707.39|712.28|704.48|894
1660894200000|2022-08-19 07:30:00|713.87|706.07|714.7|706.9|716.25|708.45|713.19|705.39|799
1660894500000|2022-08-19 07:35:00|714.57|706.77|711.77|703.97|714.76|706.96|711.35|703.55|718
1660894800000|2022-08-19 07:40:00|711.76|703.96|714.4|706.6|715.4|707.6|711.69|703.89|664
1660895100000|2022-08-19 07:45:00|714.47|706.67|714.61|706.81|716.85|709.05|714.42|706.62|641
1660895400000|2022-08-19 07:50:00|714.64|706.84|718.28|710.48|718.42|710.62|713.89|706.09|665
1660895700000|2022-08-19 07:55:00|718.25|710.45|716.32|708.52|719|711.2|716.2|708.4|571
1660896000000|2022-08-19 08:00:00|716.67|708.87|715.01|707.21|717.61|709.81|712.43|704.63|726
1660896300000|2022-08-19 08:05:00|715.02|707.22|713.92|706.12|715.11|707.31|711.83|704.03|863
1660896600000|2022-08-19 08:10:00|713.86|706.06|713.88|706.08|714.42|706.62|712.28|704.48|658
1660896900000|2022-08-19 08:15:00|713.89|706.09|713.75|705.95|714.35|706.55|711.74|703.94|637
1660897200000|2022-08-19 08:20:00|713.74|705.94|709.94|702.14|714.25|706.45|709.7|701.9|587
1660897500000|2022-08-19 08:25:00|710.3|702.5|712.85|705.05|713.47|705.67|710.12|702.32|571
1660897800000|2022-08-19 08:30:00|712.81|705.01|711.76|703.96|712.84|705.04|709.27|701.47|791
1660898100000|2022-08-19 08:35:00|711.75|703.95|717.13|709.33|717.41|709.61|711.66|703.86|755
1660898400000|2022-08-19 08:40:00|717.12|709.32|718.92|711.12|719.72|711.92|716.51|708.71|673
1660898700000|2022-08-19 08:45:00|718.91|711.11|716.34|708.54|719.06|711.26|715.52|707.72|552
1660899000000|2022-08-19 08:50:00|716.33|708.53|715.52|707.72|717.12|709.32|714.44|706.64|517
1660899300000|2022-08-19 08:55:00|715.54|707.74|713.87|706.07|715.93|708.13|713.39|705.59|501
1660899600000|2022-08-19 09:00:00|713.77|705.97|714.04|706.24|716.08|708.28|713.67|705.87|656
1660899900000|2022-08-19 09:05:00|714.05|706.25|713.11|705.31|714.2|706.4|712.7|704.9|487
1660900200000|2022-08-19 09:10:00|713.12|705.32|714.16|706.36|714.69|706.89|712.13|704.33|553
1660900500000|2022-08-19 09:15:00|714.18|706.38|713.79|705.99|714.74|706.94|712.43|704.63|502
1660900800000|2022-08-19 09:20:00|713.78|705.98|713.33|705.53|714.02|706.22|711.41|703.61|542
1660901100000|2022-08-19 09:25:00|713.47|705.67|714.81|707.01|715.93|708.13|713.15|705.35|583
1660901400000|2022-08-19 09:30:00|714.83|707.03|714.91|707.11|714.91|707.11|712.4|704.6|550
1660901700000|2022-08-19 09:35:00|714.93|707.13|716.2|708.4|716.81|709.01|714.86|707.06|552
1660902000000|2022-08-19 09:40:00|716.14|708.34|713.85|706.05|716.78|708.98|713.79|705.99|604
1660902300000|2022-08-19 09:45:00|713.83|706.03|712.73|704.93|714.95|707.15|711.79|703.99|621
1660902600000|2022-08-19 09:50:00|712.74|704.94|712.16|704.36|717.07|709.27|712.08|704.28|733
1660902900000|2022-08-19 09:55:00|712.13|704.33|714.69|706.89|715.13|707.33|711.89|704.09|554
1660903200000|2022-08-19 10:00:00|714.71|706.91|713.74|705.94|714.98|707.18|712.86|705.06|558
1660903500000|2022-08-19 10:05:00|713.7|705.9|712.27|704.47|713.91|706.11|710.89|703.09|539
1660903800000|2022-08-19 10:10:00|712.28|704.48|712.24|704.44|714.31|706.51|711.8|704|504
1660904100000|2022-08-19 10:15:00|712.23|704.43|714.68|706.88|714.82|707.02|711.83|704.03|515
1660904400000|2022-08-19 10:20:00|714.81|707.01|714.93|707.13|716.68|708.88|714.51|706.71|553
1660904700000|2022-08-19 10:25:00|714.91|707.11|714.92|707.12|717.02|709.22|714.83|707.03|528
1660905000000|2022-08-19 10:30:00|714.9|707.1|713|705.2|715.82|708.02|712.79|704.99|534
1660905300000|2022-08-19 10:35:00|712.99|705.19|713.94|706.14|714.13|706.33|712.36|704.56|527
1660905600000|2022-08-19 10:40:00|713.93|706.13|712.73|704.93|713.98|706.18|710.59|702.79|544
1660905900000|2022-08-19 10:45:00|712.75|704.95|710.78|702.98|715.25|707.45|710.6|702.8|698
1660906200000|2022-08-19 10:50:00|710.8|703|711.93|704.13|711.98|704.18|710.33|702.53|605
1660906500000|2022-08-19 10:55:00|712|704.2|712.33|704.53|713.1|705.3|710.93|703.13|549
1660906800000|2022-08-19 11:00:00|712.3|704.5|710.59|702.79|712.69|704.89|709.84|702.04|628
1660907100000|2022-08-19 11:05:00|710.38|702.58|708.23|700.43|710.74|702.94|701.58|693.78|978
1660907400000|2022-08-19 11:10:00|708.26|700.46|709.21|701.41|712.08|704.28|706.5|698.7|887
1660907700000|2022-08-19 11:15:00|709.2|701.4|708.28|700.48|709.53|701.73|706.09|698.29|757
1660908000000|2022-08-19 11:20:00|708.27|700.47|708.18|700.38|710.92|703.12|708.12|700.32|676
1660908300000|2022-08-19 11:25:00|708.16|700.36|706.58|698.78|708.86|701.06|706.12|698.32|772
1660908600000|2022-08-19 11:30:00|706.59|698.79|704.54|696.74|708.96|701.16|702.52|694.72|967
1660908900000|2022-08-19 11:35:00|704.66|696.86|699.13|691.33|706.27|698.47|696.98|689.18|996
1660909200000|2022-08-19 11:40:00|699.14|691.34|703.52|695.72|703.86|696.06|698.39|690.59|978
1660909500000|2022-08-19 11:45:00|703.48|695.68|710.13|702.33|710.64|702.84|703.2|695.4|955
1660909800000|2022-08-19 11:50:00|710.14|702.34|708.31|700.51|710.33|702.53|707.41|699.61|742
1660910100000|2022-08-19 11:55:00|708.24|700.44|709.66|701.86|710.1|702.3|706.89|699.09|719
1660910400000|2022-08-19 12:00:00|709.68|701.88|708.22|700.42|709.68|701.88|705.86|698.06|746
1660910700000|2022-08-19 12:05:00|708.21|700.41|705.99|698.19|708.21|700.41|704.59|696.79|707
1660911000000|2022-08-19 12:10:00|706.03|698.23|704.95|697.15|707.16|699.36|704.24|696.44|630
1660911300000|2022-08-19 12:15:00|704.93|697.13|707.6|699.8|708.41|700.61|704.72|696.92|727
1660911600000|2022-08-19 12:20:00|707.59|699.79|704.06|696.26|707.93|700.13|703.66|695.86|741
1660911900000|2022-08-19 12:25:00|704.05|696.25|703.92|696.12|705.74|697.94|703.27|695.47|668
1660912200000|2022-08-19 12:30:00|704.03|696.23|704.09|696.29|704.66|696.86|700.06|692.26|877
1660912500000|2022-08-19 12:35:00|704.1|696.3|706.48|698.68|706.58|698.78|703.58|695.78|855
1660912800000|2022-08-19 12:40:00|706.43|698.63|711.76|703.96|711.76|703.96|706.29|698.49|789
1660913100000|2022-08-19 12:45:00|711.72|703.92|711.66|703.86|714.32|706.52|711.57|703.77|775
1660913400000|2022-08-19 12:50:00|711.64|703.84|712.71|704.91|713.66|705.86|711|703.2|742
1660913700000|2022-08-19 12:55:00|712.72|704.92|711.22|703.42|712.82|705.02|710.65|702.85|711
1660914000000|2022-08-19 13:00:00|711.23|703.43|709.95|702.15|711.95|704.15|709.63|701.83|673
1660914300000|2022-08-19 13:05:00|709.94|702.14|709.16|701.36|710.7|702.9|709.16|701.36|559
1660914600000|2022-08-19 13:10:00|709.18|701.38|709.81|702.01|710.91|703.11|708.69|700.89|562
1660914900000|2022-08-19 13:15:00|709.84|702.04|712.58|704.78|712.71|704.91|709.35|701.55|566
1660915200000|2022-08-19 13:20:00|712.48|704.68|710.12|702.32|713.53|705.73|709.75|701.95|703
1660915500000|2022-08-19 13:25:00|710.13|702.33|709.9|702.1|710.62|702.82|709.07|701.27|603
1660915800000|2022-08-19 13:30:00|709.88|702.08|710.35|702.55|712.17|704.37|709.45|701.65|895
1660916100000|2022-08-19 13:35:00|710.33|702.53|710.08|702.28|711.72|703.92|708.79|700.99|776
1660916400000|2022-08-19 13:40:00|710.06|702.26|710.35|702.55|710.87|703.07|708.7|700.9|727
1660916700000|2022-08-19 13:45:00|710.36|702.56|709.29|701.49|710.68|702.88|708.44|700.64|668
1660917000000|2022-08-19 13:50:00|709.25|701.45|709.12|701.32|710.15|702.35|707.5|699.7|699
1660917300000|2022-08-19 13:55:00|709.11|701.31|708.7|700.9|709.9|702.1|708.51|700.71|627
1660917600000|2022-08-19 14:00:00|708.72|700.92|710.7|702.9|712.5|704.7|708.61|700.81|718
1660917900000|2022-08-19 14:05:00|710.68|702.88|709.03|701.23|710.91|703.11|708.86|701.06|538
1660918200000|2022-08-19 14:10:00|709.09|701.29|709.2|701.4|710.39|702.59|709.03|701.23|502
1660918500000|2022-08-19 14:15:00|709.29|701.49|711.66|703.86|711.79|703.99|709.24|701.44|442
1660918800000|2022-08-19 14:20:00|711.74|703.94|709.94|702.14|712.56|704.76|709.7|701.9|463
1660919100000|2022-08-19 14:25:00|709.95|702.15|713.45|705.65|713.67|705.87|709.18|701.38|522
1660919400000|2022-08-19 14:30:00|713.41|705.61|715.7|707.9|717.88|710.08|713.29|705.49|647
1660919700000|2022-08-19 14:35:00|715.68|707.88|714.38|706.58|715.91|708.11|714.01|706.21|574
1660920000000|2022-08-19 14:40:00|714.37|706.57|712.95|705.15|714.79|706.99|712.49|704.69|685
1660920300000|2022-08-19 14:45:00|712.94|705.14|713.1|705.3|714.44|706.64|711.78|703.98|574
1660920600000|2022-08-19 14:50:00|713.09|705.29|710.66|702.86|713.77|705.97|710.26|702.46|654
1660920900000|2022-08-19 14:55:00|710.7|702.9|710.47|702.67|711.01|703.21|709.71|701.91|577
1660921200000|2022-08-19 15:00:00|710.48|702.68|709.84|702.04|710.97|703.17|709.4|701.6|623
1660921500000|2022-08-19 15:05:00|709.83|702.03|709.98|702.18|710.59|702.79|708.19|700.39|686
1660921800000|2022-08-19 15:10:00|709.97|702.17|711.42|703.62|711.66|703.86|708.84|701.04|619
1660922100000|2022-08-19 15:15:00|711.38|703.58|710.52|702.72|711.93|704.13|709.12|701.32|586
1660922400000|2022-08-19 15:20:00|710.51|702.71|711.13|703.33|711.29|703.49|709.98|702.18|506
1660922700000|2022-08-19 15:25:00|711.35|703.55|711.49|703.69|711.52|703.72|709.34|701.54|542
1660923000000|2022-08-19 15:30:00|711.48|703.68|710.86|703.06|711.93|704.13|709.75|701.95|458
1660923300000|2022-08-19 15:35:00|710.85|703.05|710.12|702.32|711.82|704.02|709.76|701.96|526
1660923600000|2022-08-19 15:40:00|710.08|702.28|713.14|705.34|713.5|705.7|710.08|702.28|582
1660923900000|2022-08-19 15:45:00|713.11|705.31|713.83|706.03|715.03|707.23|713.07|705.27|711
1660924200000|2022-08-19 15:50:00|713.8|706|716.51|708.71|717.68|709.88|713.09|705.29|656
1660924500000|2022-08-19 15:55:00|716.5|708.7|715.77|707.97|716.95|709.15|715.54|707.74|524
1660924800000|2022-08-19 16:00:00|715.74|707.94|715.45|707.65|716.68|708.88|714.96|707.16|717
1660925100000|2022-08-19 16:05:00|715.48|707.68|713.58|705.78|717.99|710.19|713.29|705.49|589
1660925400000|2022-08-19 16:10:00|713.59|705.79|717.12|709.32|718.71|710.91|713.51|705.71|650
1660925700000|2022-08-19 16:15:00|717.09|709.29|717.64|709.84|717.8|710|715.1|707.3|640
1660926000000|2022-08-19 16:20:00|717.65|709.85|719.83|712.03|720.1|712.3|717.4|709.6|751
1660926300000|2022-08-19 16:25:00|719.82|712.02|719.77|711.97|722.03|714.23|719.24|711.44|818
1660926600000|2022-08-19 16:30:00|719.78|711.98|722.27|714.47|723.22|715.42|719.69|711.89|879
1660926900000|2022-08-19 16:35:00|721.98|714.18|724.89|717.09|725.21|717.41|721.69|713.89|764
1660927200000|2022-08-19 16:40:00|724.88|717.08|725.16|717.36|725.8|718|723.82|716.02|782
1660927500000|2022-08-19 16:45:00|725.15|717.35|721.05|713.25|725.3|717.5|721.05|713.25|682
1660927800000|2022-08-19 16:50:00|721.06|713.26|722.3|714.5|724.05|716.25|720.44|712.64|751
1660928100000|2022-08-19 16:55:00|722.12|714.32|721.48|713.68|723|715.2|721.47|713.67|495
1660928400000|2022-08-19 17:00:00|721.5|713.7|721.69|713.89|722.28|714.48|720.57|712.77|513
1660928700000|2022-08-19 17:05:00|721.68|713.88|721.57|713.77|723.24|715.44|720.27|712.47|498
1660929000000|2022-08-19 17:10:00|721.76|713.96|722.64|714.84|723.21|715.41|719.84|712.04|512
1660929300000|2022-08-19 17:15:00|722.66|714.86|719.54|711.74|722.66|714.86|719.26|711.46|518
1660929600000|2022-08-19 17:20:00|719.53|711.73|711.7|703.9|719.57|711.77|710.52|702.72|608
1660929900000|2022-08-19 17:25:00|711.69|703.89|714.87|707.07|714.9|707.1|711.67|703.87|547
1660930200000|2022-08-19 17:30:00|714.85|707.05|712.36|704.56|714.9|707.1|711.27|703.47|556
1660930500000|2022-08-19 17:35:00|712.37|704.57|712.9|705.1|713.4|705.6|711.99|704.19|445
1660930800000|2022-08-19 17:40:00|712.91|705.11|713.41|705.61|713.69|705.89|712.9|705.1|418
1660931100000|2022-08-19 17:45:00|713.36|705.56|714.03|706.23|714.38|706.58|712.45|704.65|612
1660931400000|2022-08-19 17:50:00|714.02|706.22|711.84|704.04|714.7|706.9|711.59|703.79|473
1660931700000|2022-08-19 17:55:00|711.83|704.03|714.32|706.52|714.45|706.65|711.83|704.03|453
1660932000000|2022-08-19 18:00:00|714.27|706.47|713.34|705.54|714.27|706.47|712.38|704.58|546
1660932300000|2022-08-19 18:05:00|713.39|705.59|710.96|703.16|713.41|705.61|710.79|702.99|511
1660932600000|2022-08-19 18:10:00|710.95|703.15|710.33|702.53|711.62|703.82|710.08|702.28|535
1660932900000|2022-08-19 18:15:00|710.34|702.54|711.2|703.4|711.67|703.87|710.29|702.49|364
1660933200000|2022-08-19 18:20:00|711.21|703.41|710.82|703.02|711.3|703.5|709.99|702.19|345
1660933500000|2022-08-19 18:25:00|710.8|703|711.38|703.58|711.55|703.75|710.35|702.55|420
1660933800000|2022-08-19 18:30:00|711.39|703.59|713.07|705.27|713.49|705.69|710.53|702.73|500
1660934100000|2022-08-19 18:35:00|713.06|705.26|712.33|704.53|713.31|705.51|711.61|703.81|468
1660934400000|2022-08-19 18:40:00|712.28|704.48|712.89|705.09|713.17|705.37|711.23|703.43|430
1660934700000|2022-08-19 18:45:00|712.88|705.08|712.79|704.99|715.18|707.38|712.53|704.73|502
1660935000000|2022-08-19 18:50:00|712.78|704.98|712.5|704.7|713.43|705.63|710.94|703.14|515
1660935300000|2022-08-19 18:55:00|712.51|704.71|712.63|704.83|713.51|705.71|711.13|703.33|464
1660935600000|2022-08-19 19:00:00|712.64|704.84|710.15|702.35|712.9|705.1|710.03|702.23|499
1660935900000|2022-08-19 19:05:00|710.16|702.36|708.01|700.21|711.1|703.3|706.13|698.33|917
1660936200000|2022-08-19 19:10:00|708.02|700.22|711.86|704.06|713.04|705.24|707.97|700.17|788
1660936500000|2022-08-19 19:15:00|711.85|704.05|714.49|706.69|716.53|708.73|711.72|703.92|793
1660936800000|2022-08-19 19:20:00|714.47|706.67|718.9|711.1|719.26|711.46|714.35|706.55|718
1660937100000|2022-08-19 19:25:00|718.92|711.12|718.8|711|719.62|711.82|717.55|709.75|735
1660937400000|2022-08-19 19:30:00|718.78|710.98|718.65|710.85|719.84|712.04|718.17|710.37|570
1660937700000|2022-08-19 19:35:00|718.66|710.86|717.92|710.12|719.22|711.42|717.84|710.04|472
1660938000000|2022-08-19 19:40:00|717.93|710.13|716.88|709.08|718.59|710.79|716|708.2|536
1660938300000|2022-08-19 19:45:00|716.9|709.1|716.28|708.48|717.21|709.41|715.08|707.28|523
1660938600000|2022-08-19 19:50:00|716.23|708.43|718|710.2|718.99|711.19|715.98|708.18|590
1660938900000|2022-08-19 19:55:00|717.97|710.17|715.22|707.42|717.99|710.19|715.09|707.29|423
1660939200000|2022-08-19 20:00:00|715.2|707.4|718.13|710.33|718.58|710.78|715.2|707.4|458
1660939500000|2022-08-19 20:05:00|718.12|710.32|715.61|707.81|718.13|710.33|715.24|707.44|372
1660939800000|2022-08-19 20:10:00|715.6|707.8|715.99|708.19|716.2|708.4|714.94|707.14|418
1660940100000|2022-08-19 20:15:00|716.01|708.21|713.12|705.32|717.3|709.5|713.02|705.22|520
1660940400000|2022-08-19 20:20:00|713.13|705.33|713.36|705.56|714.33|706.53|712.52|704.72|424
1660940700000|2022-08-19 20:25:00|713.37|705.57|713.05|705.25|714.37|706.57|712.8|705|384
1660941000000|2022-08-19 20:30:00|713.07|705.27|709.74|701.94|713.74|705.94|708.63|700.83|658
1660941300000|2022-08-19 20:35:00|709.91|702.11|710.08|702.28|711.36|703.56|708.65|700.85|637
1660941600000|2022-08-19 20:40:00|710.07|702.27|709.19|701.39|710.99|703.19|709.08|701.28|487
1660941900000|2022-08-19 20:45:00|709.18|701.38|712.97|705.17|713.55|705.75|708.51|700.71|609
1660942200000|2022-08-19 20:50:00|712.98|705.18|712.36|704.56|713.16|705.36|709.78|701.98|566
1660942500000|2022-08-19 20:55:00|712.34|704.54|711.79|703.99|714.26|706.46|711.79|703.99|501
1660984500000|2022-08-20 08:35:00|716.7|708.9|716.22|708.42|716.7|708.9|716.22|708.42|80
1660984800000|2022-08-20 08:40:00|716.21|708.41|716.02|708.22|716.25|708.45|716.01|708.21|41
1660986000000|2022-08-20 09:00:00|714.09|706.29|713.84|706.04|714.11|706.31|713.2|705.4|163
1660986300000|2022-08-20 09:05:00|713.83|706.03|714.1|706.3|716.59|708.79|713.21|705.41|387
1660986600000|2022-08-20 09:10:00|714.12|706.32|713.51|705.71|714.46|706.66|712.07|704.27|498
1660986900000|2022-08-20 09:15:00|713.39|705.59|713.43|705.63|715.13|707.33|713.17|705.37|415
1660987200000|2022-08-20 09:20:00|713.44|705.64|714.02|706.22|714.13|706.33|712.22|704.42|326
1660987500000|2022-08-20 09:25:00|714.03|706.23|713.76|705.96|714.77|706.97|713.15|705.35|324
1660987800000|2022-08-20 09:30:00|713.77|705.97|714.48|706.68|714.85|707.05|713.46|705.66|322
1660988100000|2022-08-20 09:35:00|714.47|706.67|714.94|707.14|715.24|707.44|714.37|706.57|248
1660988400000|2022-08-20 09:40:00|714.95|707.15|715.57|707.77|715.87|708.07|714.7|706.9|246
1660988700000|2022-08-20 09:45:00|715.58|707.78|715.51|707.71|715.64|707.84|714.95|707.15|257
1660989000000|2022-08-20 09:50:00|715.5|707.7|716.26|708.46|716.34|708.54|714.87|707.07|311
1660989300000|2022-08-20 09:55:00|716.28|708.48|715.32|707.52|716.29|708.49|715.25|707.45|271
1660989600000|2022-08-20 10:00:00|715.33|707.53|713.38|705.58|715.35|707.55|712.96|705.16|354
1660989900000|2022-08-20 10:05:00|713.37|705.57|711.03|703.23|713.51|705.71|710.72|702.92|438
1660990200000|2022-08-20 10:10:00|711.06|703.26|712.7|704.9|712.86|705.06|710.96|703.16|399
1660990500000|2022-08-20 10:15:00|712.78|704.98|711.44|703.64|712.97|705.17|710.76|702.96|315
1660990800000|2022-08-20 10:20:00|711.42|703.62|710.12|702.32|711.47|703.67|710.08|702.28|362
1660991100000|2022-08-20 10:25:00|710.1|702.3|711.18|703.38|711.81|704.01|710.1|702.3|364
1660991400000|2022-08-20 10:30:00|711.21|703.41|711.48|703.68|711.55|703.75|710.15|702.35|380
1660991700000|2022-08-20 10:35:00|711.47|703.67|708.5|700.7|711.73|703.93|707.81|700.01|506
1660992000000|2022-08-20 10:40:00|708.49|700.69|709.79|701.99|710|702.2|708.38|700.58|363
1660992300000|2022-08-20 10:45:00|709.8|702|712.73|704.93|713.03|705.23|709.59|701.79|432
1660992600000|2022-08-20 10:50:00|712.74|704.94|714.85|707.05|714.86|707.06|712.12|704.32|508
1660992900000|2022-08-20 10:55:00|714.86|707.06|714.1|706.3|715.14|707.34|713.37|705.57|408
1660993200000|2022-08-20 11:00:00|714.07|706.27|714.1|706.3|714.21|706.41|712.65|704.85|512
1660993500000|2022-08-20 11:05:00|714.09|706.29|712.65|704.85|714.09|706.29|712.4|704.6|223
1660993800000|2022-08-20 11:10:00|712.54|704.74|712.77|704.97|713.2|705.4|711.38|703.58|390
1660994100000|2022-08-20 11:15:00|712.78|704.98|713.53|705.73|713.85|706.05|712.59|704.79|323
1660994400000|2022-08-20 11:20:00|713.52|705.72|712.59|704.79|714.03|706.23|712.38|704.58|364
1660994700000|2022-08-20 11:25:00|712.58|704.78|714.08|706.28|714.33|706.53|711.52|703.72|368
1660995000000|2022-08-20 11:30:00|714.07|706.27|711.86|704.06|714.29|706.49|711.65|703.85|375
1660995300000|2022-08-20 11:35:00|711.85|704.05|711.88|704.08|712.6|704.8|711.49|703.69|269
1660995600000|2022-08-20 11:40:00|711.87|704.07|713.31|705.51|713.52|705.72|711.23|703.43|369
1660995900000|2022-08-20 11:45:00|713.32|705.52|712.92|705.12|713.96|706.16|712.87|705.07|406
1660996200000|2022-08-20 11:50:00|712.94|705.14|711.49|703.69|713.01|705.21|710.96|703.16|351
1660996500000|2022-08-20 11:55:00|711.47|703.67|711.2|703.4|712.7|704.9|711.06|703.26|290
1660996800000|2022-08-20 12:00:00|711.21|703.41|710.15|702.35|711.62|703.82|710.08|702.28|380
1660997100000|2022-08-20 12:05:00|710.14|702.34|708.44|700.64|710.19|702.39|707.89|700.09|405
1660997400000|2022-08-20 12:10:00|708.42|700.62|709.45|701.65|710.46|702.66|708.22|700.42|393
1660997700000|2022-08-20 12:15:00|709.23|701.43|706.94|699.14|709.77|701.97|706.06|698.26|488
1660998000000|2022-08-20 12:20:00|706.95|699.15|708.16|700.36|708.79|700.99|706.9|699.1|357
1660998300000|2022-08-20 12:25:00|708.14|700.34|710.56|702.76|710.65|702.85|707.34|699.54|488
1660998600000|2022-08-20 12:30:00|710.55|702.75|710.71|702.91|711.02|703.22|709.02|701.22|456
1660998900000|2022-08-20 12:35:00|710.69|702.89|709.88|702.08|711.49|703.69|709.86|702.06|451
1660999200000|2022-08-20 12:40:00|709.85|702.05|709.85|702.05|711.04|703.24|709.46|701.66|425
1660999500000|2022-08-20 12:45:00|709.86|702.06|708.7|700.9|710.2|702.4|708.67|700.87|302
1660999800000|2022-08-20 12:50:00|708.72|700.92|707.23|699.43|709.93|702.13|707.13|699.33|365
1661000100000|2022-08-20 12:55:00|707.25|699.45|707.13|699.33|707.66|699.86|706.89|699.09|327
1661000400000|2022-08-20 13:00:00|707.09|699.29|706.16|698.36|707.83|700.03|705.76|697.96|248
1661000700000|2022-08-20 13:05:00|706.14|698.34|706.62|698.82|707.44|699.64|706.12|698.32|327
1661001000000|2022-08-20 13:10:00|706.65|698.85|706.22|698.42|706.7|698.9|706.05|698.25|359
1661001300000|2022-08-20 13:15:00|706.21|698.41|703.22|695.42|707.83|700.03|702.86|695.06|506
1661001600000|2022-08-20 13:20:00|703.25|695.45|703.04|695.24|704.18|696.38|701.59|693.79|550
1661001900000|2022-08-20 13:25:00|703.07|695.27|704.87|697.07|705.12|697.32|703.07|695.27|315
1661002200000|2022-08-20 13:30:00|704.88|697.08|705.58|697.78|706.06|698.26|703.96|696.16|392
1661002500000|2022-08-20 13:35:00|705.57|697.77|703.64|695.84|705.76|697.96|702.91|695.11|425
1661002800000|2022-08-20 13:40:00|703.65|695.85|703.5|695.7|703.98|696.18|702.96|695.16|315
1661003100000|2022-08-20 13:45:00|703.49|695.69|706.18|698.38|706.18|698.38|703.49|695.69|299
1661003400000|2022-08-20 13:50:00|706.17|698.37|706.48|698.68|706.79|698.99|703.8|696|450
1661003700000|2022-08-20 13:55:00|706.5|698.7|706.92|699.12|708.73|700.93|706.45|698.65|430
1661004000000|2022-08-20 14:00:00|706.9|699.1|706.9|699.1|709.24|701.44|706.24|698.44|573
1661004300000|2022-08-20 14:05:00|706.94|699.14|707.45|699.65|707.47|699.67|705.46|697.66|342
1661004600000|2022-08-20 14:10:00|707.44|699.64|707.75|699.95|707.85|700.05|707.16|699.36|366
1661004900000|2022-08-20 14:15:00|707.74|699.94|707.43|699.63|708.62|700.82|707.32|699.52|388
1661005200000|2022-08-20 14:20:00|707.41|699.61|705.25|697.45|707.53|699.73|705.16|697.36|338
1661005500000|2022-08-20 14:25:00|705.33|697.53|707.07|699.27|707.13|699.33|704.92|697.12|382
1661005800000|2022-08-20 14:30:00|707.02|699.22|703.85|696.05|707.02|699.22|703.81|696.01|340
1661006100000|2022-08-20 14:35:00|703.87|696.07|702.58|694.78|703.99|696.19|701.04|693.24|427
1661006400000|2022-08-20 14:40:00|702.57|694.77|702.48|694.68|703.79|695.99|701.79|693.99|371
1661006700000|2022-08-20 14:45:00|702.49|694.69|701.7|693.9|702.65|694.85|701.38|693.58|244
1661007000000|2022-08-20 14:50:00|701.71|693.91|701.79|693.99|702.04|694.24|701.42|693.62|276
1661007300000|2022-08-20 14:55:00|701.7|693.9|702.21|694.41|702.75|694.95|701.32|693.52|330
1661007600000|2022-08-20 15:00:00|702.24|694.44|700.11|692.31|702.74|694.94|700.06|692.26|472
1661007900000|2022-08-20 15:05:00|700.1|692.3|700.43|692.63|700.7|692.9|698.53|690.73|593
1661008200000|2022-08-20 15:10:00|700.42|692.62|701.84|694.04|701.93|694.13|699.55|691.75|387
1661008500000|2022-08-20 15:15:00|701.83|694.03|700.42|692.62|702.61|694.81|700.4|692.6|405
1661008800000|2022-08-20 15:20:00|700.43|692.63|700.72|692.92|701.13|693.33|699.85|692.05|333
1661009100000|2022-08-20 15:25:00|700.71|692.91|701.37|693.57|701.42|693.62|700.29|692.49|381
1661009400000|2022-08-20 15:30:00|701.42|693.62|700.62|692.82|701.42|693.62|699.97|692.17|337
1661009700000|2022-08-20 15:35:00|700.64|692.84|700.7|692.9|700.89|693.09|699.21|691.41|390
1661010000000|2022-08-20 15:40:00|700.72|692.92|702.3|694.5|702.9|695.1|700.72|692.92|483
1661010300000|2022-08-20 15:45:00|702.32|694.52|703.93|696.13|704.29|696.49|702.32|694.52|354
1661010600000|2022-08-20 15:50:00|703.92|696.12|705|697.2|705.25|697.45|703.58|695.78|350
1661010900000|2022-08-20 15:55:00|705.01|697.21|706.14|698.34|706.99|699.19|704.86|697.06|483
1661011200000|2022-08-20 16:00:00|706.13|698.33|704.75|696.95|706.32|698.52|704.74|696.94|413
1661011500000|2022-08-20 16:05:00|704.74|696.94|706.14|698.34|706.9|699.1|704.48|696.68|372
1661011800000|2022-08-20 16:10:00|706.16|698.36|705.9|698.1|706.79|698.99|705.77|697.97|361
1661012100000|2022-08-20 16:15:00|705.91|698.11|705.63|697.83|707.26|699.46|705.61|697.81|293
1661012400000|2022-08-20 16:20:00|705.62|697.82|703.89|696.09|705.62|697.82|703.85|696.05|391
1661012700000|2022-08-20 16:25:00|703.88|696.08|706.55|698.75|706.65|698.85|703.88|696.08|323
1661013000000|2022-08-20 16:30:00|706.53|698.73|703.36|695.56|706.65|698.85|702.54|694.74|504
1661013300000|2022-08-20 16:35:00|703.35|695.55|700.51|692.71|703.37|695.57|699.86|692.06|436
1661013600000|2022-08-20 16:40:00|700.59|692.79|703.38|695.58|703.39|695.59|700.19|692.39|475
1661013900000|2022-08-20 16:45:00|703.39|695.59|701.9|694.1|704.33|696.53|701.57|693.77|446
1661014200000|2022-08-20 16:50:00|701.89|694.09|700.32|692.52|702.15|694.35|700.01|692.21|451
1661014500000|2022-08-20 16:55:00|700.33|692.53|699.73|691.93|701.39|693.59|698.8|691|641
1661014800000|2022-08-20 17:00:00|699.76|691.96|699.53|691.73|700.79|692.99|698.99|691.19|635
1661015100000|2022-08-20 17:05:00|699.51|691.71|696.04|688.24|699.67|691.87|694.69|686.89|700
1661015400000|2022-08-20 17:10:00|696.06|688.26|695.22|687.42|697.35|689.55|694.82|687.02|693
1661015700000|2022-08-20 17:15:00|695.23|687.43|692.73|684.93|695.98|688.18|692.34|684.54|675
1661016000000|2022-08-20 17:20:00|692.9|685.1|696.52|688.72|696.56|688.76|692.9|685.1|666
1661016300000|2022-08-20 17:25:00|696.51|688.71|699.29|691.49|699.43|691.63|695.72|687.92|544
1661016600000|2022-08-20 17:30:00|699.3|691.5|699.85|692.05|701.35|693.55|698.88|691.08|643
1661016900000|2022-08-20 17:35:00|699.84|692.04|700.06|692.26|700.36|692.56|698.74|690.94|481
1661017200000|2022-08-20 17:40:00|700.08|692.28|697.11|689.31|700.11|692.31|696.96|689.16|431
1661017500000|2022-08-20 17:45:00|697.14|689.34|697.15|689.35|698.82|691.02|697.11|689.31|478
1661017800000|2022-08-20 17:50:00|697.16|689.36|697.5|689.7|697.89|690.09|696.48|688.68|492
1661018100000|2022-08-20 17:55:00|697.54|689.74|695.68|687.88|697.58|689.78|695.67|687.87|383
1661018400000|2022-08-20 18:00:00|695.69|687.89|697.59|689.79|697.83|690.03|694.91|687.11|538
1661018700000|2022-08-20 18:05:00|697.56|689.76|696.37|688.57|698.2|690.4|696.17|688.37|367
1661019000000|2022-08-20 18:10:00|696.38|688.58|696.14|688.34|697.05|689.25|695.59|687.79|337
1661019300000|2022-08-20 18:15:00|696.15|688.35|697.73|689.93|697.75|689.95|695.08|687.28|401
1661019600000|2022-08-20 18:20:00|697.74|689.94|695.14|687.34|698.92|691.12|695.02|687.22|450
1661019900000|2022-08-20 18:25:00|695.15|687.35|693.12|685.32|695.59|687.79|693.11|685.31|569
1661020200000|2022-08-20 18:30:00|693.1|685.3|694.58|686.78|694.96|687.16|689.87|682.07|649
1661020500000|2022-08-20 18:35:00|694.52|686.72|694.35|686.55|694.56|686.76|693.28|685.48|419
1661020800000|2022-08-20 18:40:00|694.36|686.56|694.41|686.61|696.25|688.45|694.06|686.26|435
1661021100000|2022-08-20 18:45:00|694.38|686.58|689.13|681.33|694.84|687.04|688.2|680.4|841
1661021400000|2022-08-20 18:50:00|689.23|681.43|687.48|679.68|689.71|681.91|686.87|679.07|923
1661021700000|2022-08-20 18:55:00|687.37|679.57|684.16|676.36|687.45|679.65|683.08|675.28|934
1661022000000|2022-08-20 19:00:00|684.15|676.35|682.51|674.71|684.94|677.14|681.09|673.29|955
1661022300000|2022-08-20 19:05:00|682.52|674.72|677.6|669.8|682.52|674.72|677.6|669.8|960
1661022600000|2022-08-20 19:10:00|677.53|669.73|676.35|668.55|679.18|671.38|675.66|667.86|934
1661022900000|2022-08-20 19:15:00|676.36|668.56|682.25|674.45|683.1|675.3|674.51|666.71|903
1661023200000|2022-08-20 19:20:00|682.21|674.41|679.03|671.23|682.79|674.99|678.4|670.6|686
1661023500000|2022-08-20 19:25:00|679.04|671.24|678.71|670.91|680.41|672.61|678.25|670.45|531
1661023800000|2022-08-20 19:30:00|678.7|670.9|677.18|669.38|678.96|671.16|676.94|669.14|616
1661024100000|2022-08-20 19:35:00|677.16|669.36|675.67|667.87|678.09|670.29|674.56|666.76|850
1661024400000|2022-08-20 19:40:00|675.65|667.85|678.1|670.3|679.37|671.57|674.66|666.86|808
1661024700000|2022-08-20 19:45:00|678.11|670.31|679.49|671.69|679.49|671.69|677.73|669.93|579
1661025000000|2022-08-20 19:50:00|679.47|671.67|677.36|669.56|679.99|672.19|676.38|668.58|607
1661025300000|2022-08-20 19:55:00|677.44|669.64|676.38|668.58|679.63|671.83|676.21|668.41|547
1661025600000|2022-08-20 20:00:00|676.42|668.62|678.53|670.73|679.59|671.79|676.33|668.53|552
1661025900000|2022-08-20 20:05:00|678.55|670.75|680.7|672.9|680.81|673.01|677.1|669.3|526
1661026200000|2022-08-20 20:10:00|680.69|672.89|685.73|677.93|685.92|678.12|680.61|672.81|636
1661026500000|2022-08-20 20:15:00|685.74|677.94|687.54|679.74|689.88|682.08|685.73|677.93|751
1661026800000|2022-08-20 20:20:00|687.58|679.78|689.1|681.3|689.42|681.62|686.87|679.07|463
1661027100000|2022-08-20 20:25:00|689.09|681.29|688.77|680.97|689.1|681.3|686.77|678.97|498
1661027400000|2022-08-20 20:30:00|688.74|680.94|687.15|679.35|689.01|681.21|686.46|678.66|417
1661027700000|2022-08-20 20:35:00|687.16|679.36|686.79|678.99|688.42|680.62|686.74|678.94|401
1661028000000|2022-08-20 20:40:00|686.77|678.97|685.78|677.98|686.79|678.99|685.21|677.41|318
1661028300000|2022-08-20 20:45:00|685.73|677.93|684.42|676.62|686.26|678.46|683.44|675.64|530
1661028600000|2022-08-20 20:50:00|684.44|676.64|672.73|664.93|684.89|677.09|672.36|664.56|894
1661028900000|2022-08-20 20:55:00|672.59|664.79|673.34|665.54|675.58|667.78|672.05|664.25|972
1661029200000|2022-08-20 21:00:00|673.32|665.52|673.9|666.1|675.79|667.99|670.97|663.17|991
1661029500000|2022-08-20 21:05:00|673.91|666.11|679.45|671.65|680.4|672.6|673.8|666|846
1661029800000|2022-08-20 21:10:00|679.43|671.63|682.01|674.21|682.78|674.98|679.35|671.55|768
1661030100000|2022-08-20 21:15:00|682|674.2|678.53|670.73|682.84|675.04|678.29|670.49|518
1661030400000|2022-08-20 21:20:00|678.6|670.8|681.26|673.46|681.5|673.7|678.6|670.8|413
1661030700000|2022-08-20 21:25:00|681.28|673.48|679.32|671.52|681.36|673.56|678.66|670.86|371
1661031000000|2022-08-20 21:30:00|679.36|671.56|681.83|674.03|681.9|674.1|678.76|670.96|454
1661031300000|2022-08-20 21:35:00|681.87|674.07|683.51|675.71|684.28|676.48|681.58|673.78|409
1661031600000|2022-08-20 21:40:00|683.5|675.7|685.09|677.29|685.16|677.36|682.98|675.18|353
1661031900000|2022-08-20 21:45:00|685.11|677.31|687.95|680.15|688.29|680.49|685.05|677.25|477
1661032200000|2022-08-20 21:50:00|687.96|680.16|688.03|680.23|689.54|681.74|687.87|680.07|466
1661032500000|2022-08-20 21:55:00|688.04|680.24|689.81|682.01|690.24|682.44|687.26|679.46|441
1661032800000|2022-08-20 22:00:00|689.83|682.03|691.45|683.65|691.79|683.99|688.23|680.43|533
1661033100000|2022-08-20 22:05:00|691.62|683.82|694.34|686.54|695.05|687.25|690.13|682.33|725
1661033400000|2022-08-20 22:10:00|694.35|686.55|692.71|684.91|694.46|686.66|691.56|683.76|690
1661033700000|2022-08-20 22:15:00|692.59|684.79|692.61|684.81|694.48|686.68|691.53|683.73|587
1661034000000|2022-08-20 22:20:00|692.6|684.8|691.74|683.94|692.67|684.87|689.51|681.71|635
1661034300000|2022-08-20 22:25:00|691.75|683.95|691.85|684.05|692.22|684.42|690.44|682.64|502
1661034600000|2022-08-20 22:30:00|691.84|684.04|691.73|683.93|691.86|684.06|689.36|681.56|545
1661034900000|2022-08-20 22:35:00|691.72|683.92|689.48|681.68|691.82|684.02|689.48|681.68|458
1661035200000|2022-08-20 22:40:00|689.44|681.64|689.46|681.66|690.25|682.45|689.17|681.37|392
1661035500000|2022-08-20 22:45:00|689.47|681.67|691.08|683.28|693.93|686.13|689.24|681.44|602
1661035800000|2022-08-20 22:50:00|691.11|683.31|691.95|684.15|693.34|685.54|690.92|683.12|497
1661036100000|2022-08-20 22:55:00|691.92|684.12|691.12|683.32|691.96|684.16|690.53|682.73|298
1661036400000|2022-08-20 23:00:00|691.1|683.3|691.95|684.15|692.29|684.49|690.81|683.01|447
1661036700000|2022-08-20 23:05:00|691.94|684.14|689.84|682.04|691.94|684.14|688.96|681.16|414
1661037000000|2022-08-20 23:10:00|689.77|681.97|690.66|682.86|690.68|682.88|689.02|681.22|374
1661037300000|2022-08-20 23:15:00|690.65|682.85|694.04|686.24|694.49|686.69|689.91|682.11|533
1661037600000|2022-08-20 23:20:00|694.14|686.34|694.8|687|694.94|687.14|693.14|685.34|493
1661037900000|2022-08-20 23:25:00|694.81|687.01|697.24|689.44|697.64|689.84|694.78|686.98|631
1661038200000|2022-08-20 23:30:00|697.25|689.45|694.16|686.36|697.35|689.55|693.5|685.7|581
1661038500000|2022-08-20 23:35:00|694.17|686.37|693.7|685.9|694.24|686.44|691.97|684.17|534
1661038800000|2022-08-20 23:40:00|693.69|685.89|692.07|684.27|694.03|686.23|691.83|684.03|417
1661039100000|2022-08-20 23:45:00|692.08|684.28|692.79|684.99|692.95|685.15|691.74|683.94|365
1661039400000|2022-08-20 23:50:00|692.78|684.98|694.86|687.06|694.86|687.06|692.66|684.86|393
1661039700000|2022-08-20 23:55:00|694.87|687.07|693.92|686.12|695.1|687.3|693.9|686.1|319
1661040000000|2022-08-21 00:00:00|693.93|686.13|693.06|685.26|695.2|687.4|693.06|685.26|500
1661040300000|2022-08-21 00:05:00|693.05|685.25|695.75|687.95|695.81|688.01|691.99|684.19|561
1661040600000|2022-08-21 00:10:00|695.76|687.96|694.74|686.94|696.53|688.73|694.61|686.81|482
1661040900000|2022-08-21 00:15:00|694.75|686.95|697.2|689.4|697.63|689.83|693.83|686.03|558
1661041200000|2022-08-21 00:20:00|697.21|689.41|700.24|692.44|700.88|693.08|697.15|689.35|705
1661041500000|2022-08-21 00:25:00|700.23|692.43|700.02|692.22|700.72|692.92|699.42|691.62|544
1661041800000|2022-08-21 00:30:00|700.01|692.21|699.27|691.47|700.33|692.53|698.78|690.98|471
1661042100000|2022-08-21 00:35:00|699.28|691.48|697.13|689.33|699.28|691.48|696.99|689.19|354
1661042400000|2022-08-21 00:40:00|697.14|689.34|696.29|688.49|698.37|690.57|695.8|688|441
1661042700000|2022-08-21 00:45:00|696.31|688.51|694.74|686.94|696.31|688.51|694.08|686.28|579
1661043000000|2022-08-21 00:50:00|694.72|686.92|693.01|685.21|694.87|687.07|692.6|684.8|417
1661043300000|2022-08-21 00:55:00|693|685.2|692.58|684.78|693.29|685.49|692.56|684.76|320
1661043600000|2022-08-21 01:00:00|692.5|684.7|693.06|685.26|694.79|686.99|692.41|684.61|430
1661043900000|2022-08-21 01:05:00|693.05|685.25|695.34|687.54|695.64|687.84|692.91|685.11|404
1661044200000|2022-08-21 01:10:00|695.33|687.53|694.11|686.31|695.93|688.13|693.65|685.85|338
1661044500000|2022-08-21 01:15:00|694.14|686.34|695.29|687.49|695.32|687.52|693.97|686.17|253
1661044800000|2022-08-21 01:20:00|695.25|687.45|693.85|686.05|695.25|687.45|693.68|685.88|301
1661045100000|2022-08-21 01:25:00|693.83|686.03|694.48|686.68|694.86|687.06|693.83|686.03|239
1661045400000|2022-08-21 01:30:00|694.45|686.65|696.37|688.57|696.82|689.02|693.83|686.03|360
1661045700000|2022-08-21 01:35:00|696.39|688.59|699.04|691.24|699.08|691.28|695.81|688.01|422
1661046000000|2022-08-21 01:40:00|699.02|691.22|697.63|689.83|699.62|691.82|697.51|689.71|350
1661046300000|2022-08-21 01:45:00|697.62|689.82|699.69|691.89|699.85|692.05|697.62|689.82|296
1661046600000|2022-08-21 01:50:00|699.71|691.91|701.41|693.61|701.41|693.61|699.06|691.26|410
1661046900000|2022-08-21 01:55:00|701.3|693.5|700.65|692.85|701.53|693.73|700.14|692.34|395
1661047200000|2022-08-21 02:00:00|700.64|692.84|699.65|691.85|700.89|693.09|699.01|691.21|392
1661047500000|2022-08-21 02:05:00|699.66|691.86|698.53|690.73|699.99|692.19|698.27|690.47|293
1661047800000|2022-08-21 02:10:00|698.5|690.7|698.99|691.19|699.12|691.32|697.62|689.82|302
1661048100000|2022-08-21 02:15:00|699.03|691.23|696.09|688.29|699.1|691.3|696.03|688.23|306
1661048400000|2022-08-21 02:20:00|696.11|688.31|695.58|687.78|696.38|688.58|695.38|687.58|290
1661048700000|2022-08-21 02:25:00|695.56|687.76|697.26|689.46|697.56|689.76|695.53|687.73|271
1661049000000|2022-08-21 02:30:00|697.27|689.47|695.86|688.06|697.47|689.67|695.86|688.06|309
1661049300000|2022-08-21 02:35:00|695.84|688.04|696.9|689.1|696.92|689.12|695.72|687.92|234
1661049600000|2022-08-21 02:40:00|696.91|689.11|697.38|689.58|697.81|690.01|696.25|688.45|286
1661049900000|2022-08-21 02:45:00|697.44|689.64|701.04|693.24|701.1|693.3|697.44|689.64|452
1661050200000|2022-08-21 02:50:00|701|693.2|698.92|691.12|701.08|693.28|698.51|690.71|429
1661050500000|2022-08-21 02:55:00|698.91|691.11|698.07|690.27|700.43|692.63|698.07|690.27|289
1661050800000|2022-08-21 03:00:00|698.09|690.29|696.38|688.58|698.61|690.81|696.26|688.46|367
1661051100000|2022-08-21 03:05:00|696.37|688.57|694.91|687.11|696.73|688.93|694.83|687.03|323
1661051400000|2022-08-21 03:10:00|694.9|687.1|694.83|687.03|695.27|687.47|694.39|686.59|289
1661051700000|2022-08-21 03:15:00|694.84|687.04|695.03|687.23|695.59|687.79|694.4|686.6|300
1661052000000|2022-08-21 03:20:00|695.05|687.25|695.02|687.22|695.37|687.57|694.82|687.02|260
1661052300000|2022-08-21 03:25:00|695.04|687.24|696.03|688.23|696.63|688.83|695.02|687.22|266
1661052600000|2022-08-21 03:30:00|696.02|688.22|694.34|686.54|696.27|688.47|693.51|685.71|430
1661052900000|2022-08-21 03:35:00|694.35|686.55|695.61|687.81|695.7|687.9|694.21|686.41|345
1661053200000|2022-08-21 03:40:00|695.62|687.82|694.3|686.5|695.75|687.95|693.83|686.03|317
1661053500000|2022-08-21 03:45:00|694.31|686.51|694.16|686.36|694.47|686.67|692.06|684.26|362
1661053800000|2022-08-21 03:50:00|694.17|686.37|693.6|685.8|694.79|686.99|693.23|685.43|311
1661054100000|2022-08-21 03:55:00|693.62|685.82|695.63|687.83|695.74|687.94|693.61|685.81|266
1661054400000|2022-08-21 04:00:00|695.64|687.84|693.49|685.69|695.8|688|693|685.2|324
1661054700000|2022-08-21 04:05:00|693.47|685.67|694.01|686.21|694.59|686.79|693.34|685.54|231
1661055000000|2022-08-21 04:10:00|694.02|686.22|695.14|687.34|695.89|688.09|693.93|686.13|257
1661055300000|2022-08-21 04:15:00|695.13|687.33|695.78|687.98|696.21|688.41|694.77|686.97|257
1661055600000|2022-08-21 04:20:00|695.81|688.01|696.05|688.25|696.05|688.25|693.85|686.05|279
1661055900000|2022-08-21 04:25:00|696.06|688.26|698.09|690.29|698.31|690.51|695.82|688.02|466
1661056200000|2022-08-21 04:30:00|698.1|690.3|698.38|690.58|700.25|692.45|698.06|690.26|455
1661056500000|2022-08-21 04:35:00|698.37|690.57|696.95|689.15|698.37|690.57|696.63|688.83|359
1661056800000|2022-08-21 04:40:00|696.99|689.19|698.14|690.34|698.61|690.81|696.94|689.14|331
1661057100000|2022-08-21 04:45:00|698.13|690.33|696.02|688.22|698.34|690.54|694.92|687.12|400
1661057400000|2022-08-21 04:50:00|696|688.2|696.27|688.47|696.62|688.82|695.33|687.53|320
1661057700000|2022-08-21 04:55:00|696.29|688.49|695.4|687.6|696.29|688.49|695.18|687.38|250
1661058000000|2022-08-21 05:00:00|695.39|687.59|695.29|687.49|696.82|689.02|694.95|687.15|288
1661058300000|2022-08-21 05:05:00|695.3|687.5|694.17|686.37|696.56|688.76|694.17|686.37|358
1661058600000|2022-08-21 05:10:00|694.16|686.36|696.2|688.4|696.33|688.53|694.16|686.36|337
1661058900000|2022-08-21 05:15:00|696.21|688.41|696.86|689.06|697.21|689.41|696.21|688.41|185
1661059200000|2022-08-21 05:20:00|696.87|689.07|697.03|689.23|697.03|689.23|695.73|687.93|239
1661059500000|2022-08-21 05:25:00|697.02|689.22|696.6|688.8|697.56|689.76|696.32|688.52|251
1661059800000|2022-08-21 05:30:00|696.65|688.85|699.08|691.28|700.89|693.09|696.65|688.85|515
1661060100000|2022-08-21 05:35:00|699.02|691.22|699.95|692.15|700.3|692.5|697.62|689.82|323
1661060400000|2022-08-21 05:40:00|699.93|692.13|697.48|689.68|700.11|692.31|697.43|689.63|247
1661060700000|2022-08-21 05:45:00|697.5|689.7|698.59|690.79|699.39|691.59|697.49|689.69|290
1661061000000|2022-08-21 05:50:00|698.58|690.78|698.95|691.15|699.91|692.11|698.58|690.78|383
1661061300000|2022-08-21 05:55:00|698.98|691.18|699.9|692.1|699.91|692.11|698.94|691.14|189
1661061600000|2022-08-21 06:00:00|699.92|692.12|698.78|690.98|700.46|692.66|698.47|690.67|263
1661061900000|2022-08-21 06:05:00|698.87|691.07|699.4|691.6|701.21|693.41|698.87|691.07|339
1661062200000|2022-08-21 06:10:00|699.37|691.57|699.09|691.29|699.86|692.06|698.41|690.61|335
1661062500000|2022-08-21 06:15:00|699.08|691.28|699.3|691.5|699.48|691.68|697.93|690.13|305
1661062800000|2022-08-21 06:20:00|699.29|691.49|697.74|689.94|700.03|692.23|697.74|689.94|352
1661063100000|2022-08-21 06:25:00|697.73|689.93|698.69|690.89|699.21|691.41|697.56|689.76|313
1661063400000|2022-08-21 06:30:00|698.71|690.91|698.14|690.34|698.97|691.17|696.69|688.89|282
1661063700000|2022-08-21 06:35:00|698.15|690.35|698.14|690.34|700.42|692.62|698.08|690.28|268
1661064000000|2022-08-21 06:40:00|698.13|690.33|693.81|686.01|698.16|690.36|693.2|685.4|686
1661064300000|2022-08-21 06:45:00|693.8|686|694.44|686.64|695.09|687.29|693.61|685.81|488
1661064600000|2022-08-21 06:50:00|694.45|686.65|692.23|684.43|694.78|686.98|692.11|684.31|495
1661064900000|2022-08-21 06:55:00|692.24|684.44|695.04|687.24|695.04|687.24|692.13|684.33|492
1661065200000|2022-08-21 07:00:00|695.03|687.23|695.22|687.42|695.76|687.96|694.14|686.34|360
1661065500000|2022-08-21 07:05:00|695.21|687.41|695.8|688|695.85|688.05|693.6|685.8|358
1661065800000|2022-08-21 07:10:00|695.79|687.99|695.06|687.26|695.79|687.99|694.6|686.8|346
1661066100000|2022-08-21 07:15:00|695.05|687.25|692.7|684.9|695.15|687.35|692.59|684.79|440
1661066400000|2022-08-21 07:20:00|692.69|684.89|697.21|689.41|697.47|689.67|692.65|684.85|565
1661066700000|2022-08-21 07:25:00|697.11|689.31|698.24|690.44|698.24|690.44|696.37|688.57|309
1661067000000|2022-08-21 07:30:00|698.28|690.48|699.43|691.63|699.45|691.65|698.27|690.47|359
1661067300000|2022-08-21 07:35:00|699.42|691.62|700.75|692.95|701.35|693.55|699.36|691.56|279
1661067600000|2022-08-21 07:40:00|700.71|692.91|700.12|692.32|701.89|694.09|700|692.2|392
1661067900000|2022-08-21 07:45:00|700.11|692.31|704.06|696.26|704.46|696.66|700.04|692.24|558
1661068200000|2022-08-21 07:50:00|704.07|696.27|706.06|698.26|708.01|700.21|703.99|696.19|680
1661068500000|2022-08-21 07:55:00|706.11|698.31|708.47|700.67|708.97|701.17|705.86|698.06|626
1661068800000|2022-08-21 08:00:00|708.45|700.65|710.03|702.23|711.15|703.35|707.73|699.93|678
1661069100000|2022-08-21 08:05:00|710.04|702.24|713.06|705.26|713.14|705.34|709.6|701.8|699
1661069400000|2022-08-21 08:10:00|713.03|705.23|714.57|706.77|717.72|709.92|713.03|705.23|954
1661069700000|2022-08-21 08:15:00|714.62|706.82|714.38|706.58|717.56|709.76|714.12|706.32|820
1661070000000|2022-08-21 08:20:00|714.37|706.57|712.01|704.21|714.53|706.73|710.26|702.46|805
1661070300000|2022-08-21 08:25:00|712|704.2|709.85|702.05|712.41|704.61|708.91|701.11|612
1661070600000|2022-08-21 08:30:00|709.81|702.01|707.34|699.54|711.13|703.33|706.59|698.79|698
1661070900000|2022-08-21 08:35:00|707.35|699.55|708.29|700.49|709.17|701.37|706.94|699.14|633
1661071200000|2022-08-21 08:40:00|708.17|700.37|708.3|700.5|709.12|701.32|708.17|700.37|395
1661071500000|2022-08-21 08:45:00|708.28|700.48|705.93|698.13|708.28|700.48|705.67|697.87|449
1661071800000|2022-08-21 08:50:00|705.84|698.04|707.64|699.84|707.72|699.92|705.68|697.88|395
1661072100000|2022-08-21 08:55:00|707.62|699.82|708.76|700.96|709.64|701.84|706.75|698.95|340
1661072400000|2022-08-21 09:00:00|708.73|700.93|709.76|701.96|710.28|702.48|707.13|699.33|554
1661072700000|2022-08-21 09:05:00|709.72|701.92|712.03|704.23|712.08|704.28|709.55|701.75|476
1661073000000|2022-08-21 09:10:00|712.04|704.24|711.72|703.92|712.28|704.48|710.8|703|452
1661073300000|2022-08-21 09:15:00|711.54|703.74|713.28|705.48|713.28|705.48|711.21|703.41|479
1661073600000|2022-08-21 09:20:00|713.26|705.46|711.09|703.29|713.27|705.47|710.09|702.29|515
1661073900000|2022-08-21 09:25:00|711.03|703.23|710.43|702.63|711.09|703.29|710.02|702.22|335
1661074200000|2022-08-21 09:30:00|710.41|702.61|711.43|703.63|711.44|703.64|710.27|702.47|269
1661074500000|2022-08-21 09:35:00|711.44|703.64|712.25|704.45|713.31|705.51|710.95|703.15|469
1661074800000|2022-08-21 09:40:00|712.27|704.47|713.55|705.75|713.95|706.15|712.16|704.36|410
1661075100000|2022-08-21 09:45:00|713.56|705.76|714.69|706.89|715.88|708.08|712.63|704.83|592
1661075400000|2022-08-21 09:50:00|714.67|706.87|713.22|705.42|714.69|706.89|712.46|704.66|508
1661075700000|2022-08-21 09:55:00|713.21|705.41|712.52|704.72|713.35|705.55|712.09|704.29|320
1661076000000|2022-08-21 10:00:00|712.51|704.71|711.81|704.01|712.89|705.09|711.33|703.53|405
1661076300000|2022-08-21 10:05:00|711.82|704.02|711.19|703.39|711.98|704.18|710.72|702.92|321
1661076600000|2022-08-21 10:10:00|711.22|703.42|711.94|704.14|712.04|704.24|710.75|702.95|342
1661076900000|2022-08-21 10:15:00|711.93|704.13|712.89|705.09|712.94|705.14|711.16|703.36|379
1661077200000|2022-08-21 10:20:00|712.9|705.1|715.11|707.31|715.42|707.62|712.63|704.83|491
1661077500000|2022-08-21 10:25:00|715.1|707.3|713.69|705.89|715.1|707.3|712.89|705.09|476
1661077800000|2022-08-21 10:30:00|713.71|705.91|713.97|706.17|714.19|706.39|713.46|705.66|321
1661078100000|2022-08-21 10:35:00|713.95|706.15|713.73|705.93|715.49|707.69|713.72|705.92|385
1661078400000|2022-08-21 10:40:00|713.72|705.92|713.33|705.53|713.98|706.18|712.39|704.59|447
1661078700000|2022-08-21 10:45:00|713.32|705.52|713.16|705.36|713.5|705.7|711.65|703.85|349
1661079000000|2022-08-21 10:50:00|713.15|705.35|712.25|704.45|713.69|705.89|712.25|704.45|289
1661079300000|2022-08-21 10:55:00|712.15|704.35|711.8|704|712.21|704.41|711.36|703.56|413
1661079600000|2022-08-21 11:00:00|711.81|704.01|712.12|704.32|712.38|704.58|711.08|703.28|376
1661079900000|2022-08-21 11:05:00|712.11|704.31|711.23|703.43|713.46|705.66|711.22|703.42|309
1661080200000|2022-08-21 11:10:00|711.22|703.42|711.49|703.69|711.51|703.71|710.8|703|219
1661080500000|2022-08-21 11:15:00|711.53|703.73|711.96|704.16|713.46|705.66|711.52|703.72|405
1661080800000|2022-08-21 11:20:00|711.97|704.17|711.39|703.59|712.86|705.06|711.37|703.57|270
1661081100000|2022-08-21 11:25:00|711.41|703.61|711.9|704.1|712.61|704.81|711.01|703.21|295
1661081400000|2022-08-21 11:30:00|711.93|704.13|713.82|706.02|714.11|706.31|711.93|704.13|327
1661081700000|2022-08-21 11:35:00|713.84|706.04|713.22|705.42|714.45|706.65|712.79|704.99|353
1661082000000|2022-08-21 11:40:00|713.23|705.43|714.35|706.55|714.47|706.67|712.92|705.12|305
1661082300000|2022-08-21 11:45:00|714.34|706.54|713.23|705.43|714.78|706.98|713.11|705.31|275
1661082600000|2022-08-21 11:50:00|713.22|705.42|714.84|707.04|716.28|708.48|712.61|704.81|577
1661082900000|2022-08-21 11:55:00|714.83|707.03|715.42|707.62|715.96|708.16|714.78|706.98|388
1661083200000|2022-08-21 12:00:00|715.4|707.6|715.87|708.07|716.88|709.08|713.85|706.05|567
1661083500000|2022-08-21 12:05:00|715.88|708.08|717.21|709.41|717.21|709.41|715.38|707.58|547
1661083800000|2022-08-21 12:10:00|717.22|709.42|719.07|711.27|720.18|712.38|716.64|708.84|582
1661084100000|2022-08-21 12:15:00|719.04|711.24|716.59|708.79|719.04|711.24|715.46|707.66|497
1661084400000|2022-08-21 12:20:00|716.6|708.8|714.44|706.64|716.6|708.8|714.39|706.59|375
1661084700000|2022-08-21 12:25:00|714.45|706.65|714.28|706.48|715.73|707.93|714.23|706.43|441
1661085000000|2022-08-21 12:30:00|714.29|706.49|713.99|706.19|715.29|707.49|713.99|706.19|317
1661085300000|2022-08-21 12:35:00|714|706.2|711.83|704.03|714.43|706.63|711.75|703.95|428
1661085600000|2022-08-21 12:40:00|711.82|704.02|711.87|704.07|712.78|704.98|711.61|703.81|393
1661085900000|2022-08-21 12:45:00|711.88|704.08|711.01|703.21|711.88|704.08|710.91|703.11|270
1661086200000|2022-08-21 12:50:00|711|703.2|711.84|704.04|712.98|705.18|710.88|703.08|293
1661086500000|2022-08-21 12:55:00|711.86|704.06|710.95|703.15|711.9|704.1|710.93|703.13|203
1661086800000|2022-08-21 13:00:00|710.93|703.13|711.55|703.75|711.73|703.93|710.71|702.91|311
1661087100000|2022-08-21 13:05:00|711.57|703.77|711.53|703.73|711.67|703.87|710.75|702.95|232
1661087400000|2022-08-21 13:10:00|711.54|703.74|711.35|703.55|711.64|703.84|710.45|702.65|325
1661087700000|2022-08-21 13:15:00|711.28|703.48|709.29|701.49|711.32|703.52|707.92|700.12|495
1661088000000|2022-08-21 13:20:00|709.28|701.48|708.73|700.93|709.5|701.7|707.43|699.63|486
1661088300000|2022-08-21 13:25:00|708.75|700.95|707.92|700.12|709|701.2|707.79|699.99|371
1661088600000|2022-08-21 13:30:00|707.91|700.11|708.77|700.97|708.97|701.17|707.52|699.72|437
1661088900000|2022-08-21 13:35:00|708.78|700.98|708.56|700.76|709.69|701.89|708.56|700.76|313
1661089200000|2022-08-21 13:40:00|708.57|700.77|708.15|700.35|708.79|700.99|707.76|699.96|403
1661089500000|2022-08-21 13:45:00|708.16|700.36|707.97|700.17|708.37|700.57|707.75|699.95|282
1661089800000|2022-08-21 13:50:00|707.96|700.16|708.26|700.46|708.52|700.72|707.48|699.68|344
1661090100000|2022-08-21 13:55:00|708.23|700.43|705.92|698.12|708.44|700.64|705.49|697.69|372
1661090400000|2022-08-21 14:00:00|705.89|698.09|705.92|698.12|706.91|699.11|705.75|697.95|328
1661090700000|2022-08-21 14:05:00|705.93|698.13|705.84|698.04|706.6|698.8|704.29|696.49|583
1661091000000|2022-08-21 14:10:00|705.9|698.1|706.57|698.77|706.71|698.91|705.77|697.97|337
1661091300000|2022-08-21 14:15:00|706.56|698.76|708.01|700.21|709.68|701.88|706.09|698.29|560
1661091600000|2022-08-21 14:20:00|708|700.2|708.7|700.9|708.84|701.04|707.3|699.5|320
1661091900000|2022-08-21 14:25:00|708.69|700.89|707.94|700.14|709.17|701.37|707.92|700.12|322
1661092200000|2022-08-21 14:30:00|707.92|700.12|707.04|699.24|708.89|701.09|706.87|699.07|367
1661092500000|2022-08-21 14:35:00|707.11|699.31|709.74|701.94|709.75|701.95|707.03|699.23|392
1661092800000|2022-08-21 14:40:00|709.76|701.96|708.84|701.04|709.79|701.99|708.7|700.9|379
1661093100000|2022-08-21 14:45:00|708.85|701.05|709.11|701.31|709.27|701.47|708.58|700.78|251
1661093400000|2022-08-21 14:50:00|709.12|701.32|708.03|700.23|709.27|701.47|707.6|699.8|272
1661093700000|2022-08-21 14:55:00|708.05|700.25|708.49|700.69|708.54|700.74|707.86|700.06|208
1661094000000|2022-08-21 15:00:00|708.51|700.71|708.77|700.97|709.39|701.59|708.5|700.7|286
1661094300000|2022-08-21 15:05:00|708.76|700.96|709.06|701.26|709.4|701.6|708.54|700.74|260
1661094600000|2022-08-21 15:10:00|709.11|701.31|708.71|700.91|709.43|701.63|708.62|700.82|194
1661094900000|2022-08-21 15:15:00|708.83|701.03|708.99|701.19|710.13|702.33|708.7|700.9|310
1661095200000|2022-08-21 15:20:00|708.98|701.18|708.38|700.58|709.64|701.84|708.36|700.56|350
1661095500000|2022-08-21 15:25:00|708.34|700.54|706.69|698.89|708.52|700.72|705.62|697.82|492
1661095800000|2022-08-21 15:30:00|706.7|698.9|707.54|699.74|707.85|700.05|706.7|698.9|277
1661096100000|2022-08-21 15:35:00|707.55|699.75|707.99|700.19|708.06|700.26|707.27|699.47|184
1661096400000|2022-08-21 15:40:00|707.96|700.16|709.61|701.81|709.65|701.85|707.96|700.16|197
1661096700000|2022-08-21 15:45:00|709.6|701.8|708|700.2|709.66|701.86|707.68|699.88|292
1661097000000|2022-08-21 15:50:00|707.99|700.19|707.91|700.11|708.8|701|707.91|700.11|304
1661097300000|2022-08-21 15:55:00|707.92|700.12|708.34|700.54|708.59|700.79|707.92|700.12|232
1661097600000|2022-08-21 16:00:00|708.35|700.55|709.57|701.77|709.67|701.87|708.35|700.55|343
1661097900000|2022-08-21 16:05:00|709.61|701.81|709.93|702.13|710.42|702.62|708.93|701.13|294
1661098200000|2022-08-21 16:10:00|709.92|702.12|705.86|698.06|710.23|702.43|705.58|697.78|493
1661098500000|2022-08-21 16:15:00|705.9|698.1|705.96|698.16|707.75|699.95|705.72|697.92|508
1661098800000|2022-08-21 16:20:00|705.97|698.17|704.86|697.06|706.89|699.09|704.69|696.89|437
1661099100000|2022-08-21 16:25:00|704.88|697.08|706.06|698.26|706.57|698.77|704.88|697.08|301
1661099400000|2022-08-21 16:30:00|706.07|698.27|706.37|698.57|707.69|699.89|706.06|698.26|403
1661099700000|2022-08-21 16:35:00|706.45|698.65|707.04|699.24|707.26|699.46|706.44|698.64|246
1661100000000|2022-08-21 16:40:00|707.02|699.22|711.97|704.17|711.99|704.19|707.02|699.22|512
1661100300000|2022-08-21 16:45:00|711.99|704.19|711.76|703.96|713.48|705.68|710.84|703.04|567
1661100600000|2022-08-21 16:50:00|711.85|704.05|714.89|707.09|714.97|707.17|711.8|704|403
1661100900000|2022-08-21 16:55:00|714.9|707.1|712.09|704.29|715.23|707.43|711.51|703.71|454
1661101200000|2022-08-21 17:00:00|712.1|704.3|714.3|706.5|714.63|706.83|712.1|704.3|409
1661101500000|2022-08-21 17:05:00|714.14|706.34|715.4|707.6|715.5|707.7|713.84|706.04|375
1661101800000|2022-08-21 17:10:00|715.38|707.58|715.28|707.48|715.71|707.91|714.56|706.76|348
1661102100000|2022-08-21 17:15:00|715.27|707.47|713.16|705.36|715.27|707.47|712.68|704.88|343
1661102400000|2022-08-21 17:20:00|713.13|705.33|713.86|706.06|714.56|706.76|712.91|705.11|332
1661102700000|2022-08-21 17:25:00|713.87|706.07|712.92|705.12|714.04|706.24|712.75|704.95|236
1661103000000|2022-08-21 17:30:00|712.89|705.09|712.84|705.04|713.62|705.82|712.72|704.92|252
1661103300000|2022-08-21 17:35:00|712.85|705.05|712.75|704.95|713.22|705.42|712.59|704.79|198
1661103600000|2022-08-21 17:40:00|712.68|704.88|712|704.2|712.85|705.05|711.5|703.7|339
1661103900000|2022-08-21 17:45:00|711.99|704.19|713.04|705.24|713.09|705.29|711.88|704.08|257
1661104200000|2022-08-21 17:50:00|713.03|705.23|710.69|702.89|713.21|705.41|710.22|702.42|411
1661104500000|2022-08-21 17:55:00|710.68|702.88|711.12|703.32|711.59|703.79|710.62|702.82|344
1661104800000|2022-08-21 18:00:00|711.15|703.35|709.54|701.74|711.56|703.76|708.61|700.81|373
1661105100000|2022-08-21 18:05:00|709.51|701.71|709.92|702.12|710.17|702.37|709.16|701.36|293
1661105400000|2022-08-21 18:10:00|709.9|702.1|710.31|702.51|710.83|703.03|709.9|702.1|217
1661105700000|2022-08-21 18:15:00|710.27|702.47|710.2|702.4|710.94|703.14|709.91|702.11|269
1661106000000|2022-08-21 18:20:00|710.18|702.38|710.78|702.98|711.14|703.34|710.17|702.37|302
1661106300000|2022-08-21 18:25:00|710.77|702.97|710.44|702.64|711.33|703.53|710.38|702.58|200
1661106600000|2022-08-21 18:30:00|710.42|702.62|710.46|702.66|710.96|703.16|710.17|702.37|260
1661106900000|2022-08-21 18:35:00|710.43|702.63|712.13|704.33|712.15|704.35|710.38|702.58|300
1661107200000|2022-08-21 18:40:00|712.12|704.32|712.07|704.27|712.39|704.59|711.83|704.03|213
1661107500000|2022-08-21 18:45:00|712.08|704.28|712.75|704.95|712.84|705.04|711.81|704.01|267
1661107800000|2022-08-21 18:50:00|712.74|704.94|712.87|705.07|712.94|705.14|712.43|704.63|192
1661108100000|2022-08-21 18:55:00|712.88|705.08|712.99|705.19|713.29|705.49|712.85|705.05|197
1661108400000|2022-08-21 19:00:00|713.02|705.22|713.64|705.84|713.68|705.88|712.69|704.89|276
1661108700000|2022-08-21 19:05:00|713.63|705.83|712.8|705|713.89|706.09|712.53|704.73|233
1661109000000|2022-08-21 19:10:00|712.81|705.01|713.36|705.56|713.51|705.71|712.81|705.01|155
1661109300000|2022-08-21 19:15:00|713.35|705.55|711.59|703.79|713.58|705.78|711.45|703.65|286
1661109600000|2022-08-21 19:20:00|711.61|703.81|715.08|705.78|715.47|706.52|711.46|703.66|413
1661109900000|2022-08-21 19:25:00|715.1|705.8|714.64|705.34|715.11|705.81|713.81|704.51|263
1661110200000|2022-08-21 19:30:00|714.63|705.33|713.09|703.79|714.66|705.36|713.09|703.79|241
1661110500000|2022-08-21 19:35:00|713.12|703.82|714.17|704.87|714.51|705.21|713.12|703.82|231
1661110800000|2022-08-21 19:40:00|714.16|704.86|714.67|705.37|715.31|706.01|714.16|704.86|242
1661111100000|2022-08-21 19:45:00|714.66|705.36|714.85|705.55|715.18|705.88|713.91|704.61|284
1661111400000|2022-08-21 19:50:00|714.77|705.47|713.37|704.07|715.4|706.1|713.3|704|328
1661111700000|2022-08-21 19:55:00|713.42|704.12|713.36|704.06|714.31|705.01|712.9|703.6|311
1661112000000|2022-08-21 20:00:00|713.38|704.08|713.68|704.38|714.38|705.08|713.37|704.07|248
1661112300000|2022-08-21 20:05:00|713.69|704.39|712.66|703.36|713.82|704.52|712.46|703.16|223
1661112600000|2022-08-21 20:10:00|712.67|703.37|711.22|701.92|712.97|703.67|710.85|701.55|457
1661112900000|2022-08-21 20:15:00|711.24|701.94|711.22|701.92|712.57|703.27|710.9|701.6|423
1661113200000|2022-08-21 20:20:00|711.24|701.94|711.43|702.13|711.91|702.61|711.22|701.92|244
1661113500000|2022-08-21 20:25:00|711.45|702.15|710.97|701.67|711.63|702.33|710.82|701.52|278
1661113800000|2022-08-21 20:30:00|710.96|701.66|710.8|701.5|711.24|701.94|710|700.7|309
1661114100000|2022-08-21 20:35:00|710.84|701.54|710.28|700.98|710.95|701.65|710.06|700.76|281
1661114400000|2022-08-21 20:40:00|710.27|700.97|711.28|701.98|711.59|702.29|710.15|700.85|297
1661114700000|2022-08-21 20:45:00|711.25|701.95|713.92|704.62|713.94|704.64|711.25|701.95|308
1661115000000|2022-08-21 20:50:00|713.91|704.61|720.48|711.18|720.55|711.25|713.71|704.41|870
1661115300000|2022-08-21 20:55:00|720.45|711.15|713.26|703.96|720.74|711.44|713.21|703.91|829
1661115600000|2022-08-21 21:00:00|713.2|703.9|715.24|707.44|715.47|707.6|713.2|703.9|735
1661115900000|2022-08-21 21:05:00|715.25|707.45|712.15|704.35|715.3|707.5|711.68|703.88|503
1661116200000|2022-08-21 21:10:00|712.16|704.36|716.38|708.58|716.44|708.64|711.91|704.11|565
1661116500000|2022-08-21 21:15:00|716.36|708.56|717.79|709.99|718.96|711.16|715.86|708.06|549
1661116800000|2022-08-21 21:20:00|717.87|710.07|720|712.2|720.07|712.27|717.87|710.07|526
1661117100000|2022-08-21 21:25:00|719.99|712.19|717.85|710.05|720.89|713.09|717.5|709.7|522
1661117400000|2022-08-21 21:30:00|717.84|710.04|717.53|709.73|719.83|712.03|717.53|709.73|512
1661117700000|2022-08-21 21:35:00|717.52|709.72|716.77|708.97|718.16|710.36|716.77|708.97|548
1661118000000|2022-08-21 21:40:00|716.74|708.94|713.05|705.25|716.77|708.97|712.95|705.15|631
1661118300000|2022-08-21 21:45:00|713.04|705.24|716.6|708.8|716.65|708.85|713.02|705.22|426
1661118600000|2022-08-21 21:50:00|716.58|708.78|715.22|707.42|717.04|709.24|715.04|707.24|526
1661118900000|2022-08-21 21:55:00|715.21|707.41|715.68|707.88|716.85|709.05|714.86|707.06|527
1661119200000|2022-08-21 22:00:00|715.67|707.87|708.41|700.61|715.67|707.87|708.06|700.26|815
1661119500000|2022-08-21 22:05:00|708.38|700.58|702.56|694.76|708.72|700.92|702.19|694.39|890
1661119800000|2022-08-21 22:10:00|702.57|694.77|700.62|692.82|703.07|695.27|699.32|691.52|879
1661120100000|2022-08-21 22:15:00|700.6|692.8|700.19|692.39|700.63|692.83|697.75|689.95|856
1661120400000|2022-08-21 22:20:00|700.15|692.35|701.61|693.81|701.83|694.03|699.25|691.45|670
1661120700000|2022-08-21 22:25:00|701.63|693.83|706.95|699.15|708.44|700.64|701.63|693.83|964
1661121000000|2022-08-21 22:30:00|706.92|699.12|710.31|702.51|712.55|704.75|706.92|699.12|983
1661121300000|2022-08-21 22:35:00|710.28|702.48|712.43|704.63|712.7|704.9|710.23|702.43|705
1661121600000|2022-08-21 22:40:00|712.42|704.62|713.28|705.48|713.42|705.62|711.76|703.96|573
1661121900000|2022-08-21 22:45:00|713.27|705.47|715.46|707.66|715.9|708.1|713.27|705.47|759
1661122200000|2022-08-21 22:50:00|715.49|707.69|714.52|706.72|716.01|708.21|713.84|706.04|696
1661122500000|2022-08-21 22:55:00|714.63|706.83|714.14|706.34|715.71|707.91|713.78|705.98|561
1661122800000|2022-08-21 23:00:00|714.23|706.43|715.05|707.25|715.05|707.25|712.65|704.85|623
1661123100000|2022-08-21 23:05:00|715.17|707.37|716.8|709|717.69|709.89|714.83|707.03|747
1661123400000|2022-08-21 23:10:00|716.78|708.98|714.83|707.03|717.5|709.7|714.83|707.03|558
1661123700000|2022-08-21 23:15:00|714.84|707.04|714.64|706.84|715.56|707.76|714.22|706.42|450
1661124000000|2022-08-21 23:20:00|714.66|706.86|712.56|704.76|715.34|707.54|711.95|704.15|480
1661124300000|2022-08-21 23:25:00|712.55|704.75|712.44|704.64|713.79|705.99|711.95|704.15|494
1661124600000|2022-08-21 23:30:00|712.43|704.63|715.65|707.85|715.74|707.94|711.72|703.92|524
1661124900000|2022-08-21 23:35:00|715.63|707.83|715.56|707.76|716.91|709.11|713.77|705.97|531
1661125200000|2022-08-21 23:40:00|715.55|707.75|714.45|706.65|716.27|708.47|714.29|706.49|499
1661125500000|2022-08-21 23:45:00|714.33|706.53|713.84|706.04|715.47|707.67|713.83|706.03|460
1661125800000|2022-08-21 23:50:00|713.86|706.06|711.07|703.27|714.19|706.39|710.86|703.06|468
1661126100000|2022-08-21 23:55:00|711.06|703.26|712.06|704.26|712.35|704.55|710.92|703.12|469
1661126400000|2022-08-22 00:00:00|712.07|704.27|710.99|703.19|712.54|704.74|709.29|701.49|746
1661126700000|2022-08-22 00:05:00|710.94|703.14|706.49|698.69|711.23|703.43|705.66|697.86|649
1661127000000|2022-08-22 00:10:00|706.5|698.7|704.79|696.99|707.16|699.36|704.57|696.77|718
1661127300000|2022-08-22 00:15:00|704.75|696.95|706.67|698.87|707.15|699.35|702.14|694.34|851
1661127600000|2022-08-22 00:20:00|706.68|698.88|708.51|700.71|710|702.2|706.35|698.55|727
1661127900000|2022-08-22 00:25:00|708.43|700.63|708.83|701.03|709.93|702.13|707.79|699.99|529
1661128200000|2022-08-22 00:30:00|708.82|701.02|709.04|701.24|709.04|701.24|707.53|699.73|631
1661128500000|2022-08-22 00:35:00|709.02|701.22|709.7|701.9|710.23|702.43|708.44|700.64|635
1661128800000|2022-08-22 00:40:00|709.69|701.89|708.62|700.82|709.83|702.03|708.59|700.79|441
1661129100000|2022-08-22 00:45:00|708.6|700.8|706.55|698.75|708.93|701.13|706.32|698.52|508
1661129400000|2022-08-22 00:50:00|706.54|698.74|706.67|698.87|706.85|699.05|705.6|697.8|491
1661129700000|2022-08-22 00:55:00|706.66|698.86|706.73|698.93|707.74|699.94|706.52|698.72|345
1661130000000|2022-08-22 01:00:00|706.71|698.91|707.51|699.71|707.65|699.85|705.91|698.11|410
1661130300000|2022-08-22 01:05:00|707.49|699.69|705.32|697.52|707.49|699.69|704.52|696.72|476
1661130600000|2022-08-22 01:10:00|705.34|697.54|704.94|697.14|705.54|697.74|703.47|695.67|571
1661130900000|2022-08-22 01:15:00|704.93|697.13|703.63|695.83|705.26|697.46|703|695.2|620
1661131200000|2022-08-22 01:20:00|703.64|695.84|704.92|697.12|705.14|697.34|702.6|694.8|604
1661131500000|2022-08-22 01:25:00|704.93|697.13|705.49|697.69|705.54|697.74|703.94|696.14|462
1661131800000|2022-08-22 01:30:00|705.48|697.68|704.5|696.7|707.36|699.56|703.7|695.9|807
1661132100000|2022-08-22 01:35:00|704.3|696.5|704.73|696.93|705.17|697.37|703.7|695.9|430
1661132400000|2022-08-22 01:40:00|704.72|696.92|704.41|696.61|705.24|697.44|704.34|696.54|427
1661132700000|2022-08-22 01:45:00|704.56|696.76|705.11|697.31|705.33|697.53|704.56|696.76|364
1661133000000|2022-08-22 01:50:00|705.13|697.33|705.19|697.39|706.61|698.81|705.13|697.33|499
1661133300000|2022-08-22 01:55:00|705.2|697.4|705.56|697.76|706.52|698.72|705.2|697.4|291
1661133600000|2022-08-22 02:00:00|705.57|697.77|706.58|698.78|707.46|699.66|705.54|697.74|438
1661133900000|2022-08-22 02:05:00|706.51|698.71|705.9|698.1|706.57|698.77|705.63|697.83|278
1661134200000|2022-08-22 02:10:00|705.89|698.09|704.83|697.03|706.33|698.53|704.83|697.03|312
1661134500000|2022-08-22 02:15:00|704.87|697.07|703.76|695.96|705|697.2|703.65|695.85|538
1661134800000|2022-08-22 02:20:00|703.77|695.97|704.08|696.28|704.56|696.76|703.64|695.84|359
1661135100000|2022-08-22 02:25:00|704.05|696.25|703.68|695.88|704.63|696.83|703.68|695.88|272
1661135400000|2022-08-22 02:30:00|703.69|695.89|704.4|696.6|704.43|696.63|702.96|695.16|326
1661135700000|2022-08-22 02:35:00|704.41|696.61|707.26|699.46|707.49|699.69|704.36|696.56|349
1661136000000|2022-08-22 02:40:00|707.25|699.45|706.25|698.45|707.25|699.45|705.73|697.93|354
1661136300000|2022-08-22 02:45:00|706.26|698.46|707.15|699.35|707.95|700.15|705.86|698.06|341
1661136600000|2022-08-22 02:50:00|707.14|699.34|708.82|701.02|708.98|701.18|706.74|698.94|430
1661136900000|2022-08-22 02:55:00|708.8|701|708.8|701|709.47|701.67|708.49|700.69|463
1661137200000|2022-08-22 03:00:00|708.78|700.98|709.09|701.29|710.38|702.58|708.43|700.63|313
1661137500000|2022-08-22 03:05:00|709.07|701.27|709.99|702.19|710.3|702.5|708.7|700.9|287
1661137800000|2022-08-22 03:10:00|710|702.2|710.07|702.27|710.31|702.51|708.17|700.37|423
1661138100000|2022-08-22 03:15:00|710.06|702.26|709.11|701.31|710.09|702.29|708.89|701.09|291
1661138400000|2022-08-22 03:20:00|709.13|701.33|708.78|700.98|710.06|702.26|707.15|699.35|530
1661138700000|2022-08-22 03:25:00|708.79|700.99|708.45|700.65|709.41|701.61|708.39|700.59|311
1661139000000|2022-08-22 03:30:00|708.47|700.67|708.14|700.34|708.79|700.99|707.7|699.9|438
1661139300000|2022-08-22 03:35:00|708.09|700.29|707.31|699.51|709.55|701.75|707.23|699.43|503
1661139600000|2022-08-22 03:40:00|707.23|699.43|707.52|699.72|708.15|700.35|706.75|698.95|471
1661139900000|2022-08-22 03:45:00|707.5|699.7|707.54|699.74|707.96|700.16|707.05|699.25|267
1661140200000|2022-08-22 03:50:00|707.53|699.73|706.3|698.5|707.57|699.77|705.85|698.05|308
1661140500000|2022-08-22 03:55:00|706.2|698.4|705.36|697.56|706.31|698.51|704.72|696.92|470
1661140800000|2022-08-22 04:00:00|705.35|697.55|703.78|695.98|705.62|697.82|703.03|695.23|612
1661141100000|2022-08-22 04:05:00|703.75|695.95|703.92|696.12|704.46|696.66|702.77|694.97|468
1661141400000|2022-08-22 04:10:00|703.93|696.13|701.04|693.24|704.05|696.25|700.21|692.41|546
1661141700000|2022-08-22 04:15:00|700.99|693.19|702.8|695|702.92|695.12|699.65|691.85|560
1661142000000|2022-08-22 04:20:00|702.79|694.99|702.79|694.99|703.66|695.86|701.72|693.92|441
1661142300000|2022-08-22 04:25:00|702.8|695|702.35|694.55|702.92|695.12|701.59|693.79|320
1661142600000|2022-08-22 04:30:00|702.34|694.54|701.83|694.03|702.61|694.81|701.44|693.64|337
1661142900000|2022-08-22 04:35:00|701.82|694.02|703.94|696.14|703.97|696.17|701.79|693.99|460
1661143200000|2022-08-22 04:40:00|703.95|696.15|704.13|696.33|704.62|696.82|703.79|695.99|404
1661143500000|2022-08-22 04:45:00|704.12|696.32|705.6|697.8|705.67|697.87|703.6|695.8|382
1661143800000|2022-08-22 04:50:00|705.59|697.79|707.79|699.99|708.13|700.33|704.83|697.03|566
1661144100000|2022-08-22 04:55:00|707.89|700.09|707.09|699.29|707.89|700.09|706.81|699.01|418
1661144400000|2022-08-22 05:00:00|707.15|699.35|706.66|698.86|708|700.2|706.66|698.86|571
1661144700000|2022-08-22 05:05:00|706.64|698.84|706.75|698.95|707.06|699.26|705.11|697.31|465
1661145000000|2022-08-22 05:10:00|706.76|698.96|706.08|698.28|707.19|699.39|705.84|698.04|366
1661145300000|2022-08-22 05:15:00|706.07|698.27|706.09|698.29|707.04|699.24|706.07|698.27|384
1661145600000|2022-08-22 05:20:00|705.9|698.1|705.2|697.4|706.19|698.39|705.2|697.4|380
1661145900000|2022-08-22 05:25:00|705.21|697.41|705.32|697.52|706.13|698.33|704.57|696.77|508
1661146200000|2022-08-22 05:30:00|705.31|697.51|703.93|696.13|705.95|698.15|703.83|696.03|566
1661146500000|2022-08-22 05:35:00|703.9|696.1|704.24|696.44|704.75|696.95|703.56|695.76|412
1661146800000|2022-08-22 05:40:00|704.26|696.46|704.39|696.59|704.64|696.84|703.93|696.13|416
1661147100000|2022-08-22 05:45:00|704.41|696.61|705.41|697.61|706.38|698.58|704.35|696.55|437
1661147400000|2022-08-22 05:50:00|705.38|697.58|705.8|698|705.85|698.05|704.77|696.97|264
1661147700000|2022-08-22 05:55:00|705.81|698.01|705.52|697.72|706.99|699.19|705.32|697.52|431
1661148000000|2022-08-22 06:00:00|705.53|697.73|703.4|695.6|705.9|698.1|702.96|695.16|590
1661148300000|2022-08-22 06:05:00|703.41|695.61|701.66|693.86|704.44|696.64|701.27|693.47|538
1661148600000|2022-08-22 06:10:00|701.67|693.87|698.29|690.49|701.71|693.91|697.94|690.14|437
1661148900000|2022-08-22 06:15:00|698.43|690.63|699.78|691.98|700.27|692.47|697.96|690.16|533
1661149200000|2022-08-22 06:20:00|699.79|691.99|701.06|693.26|701.43|693.63|699.79|691.99|367
1661149500000|2022-08-22 06:25:00|701.07|693.27|700.39|692.59|701.23|693.43|699.78|691.98|449
1661149800000|2022-08-22 06:30:00|700.38|692.58|697.84|690.04|700.81|693.01|697.58|689.78|613
1661150100000|2022-08-22 06:35:00|697.82|690.02|693.29|685.49|697.86|690.06|693.29|685.49|736
1661150400000|2022-08-22 06:40:00|693.28|685.48|690.99|683.19|693.86|686.06|690.26|682.46|867
1661150700000|2022-08-22 06:45:00|690.96|683.16|690.14|682.34|691.83|684.03|689.08|681.28|814
1661151000000|2022-08-22 06:50:00|690.13|682.33|689.1|681.3|690.76|682.96|688.73|680.93|652
1661151300000|2022-08-22 06:55:00|689.11|681.31|689.9|682.1|690.01|682.21|688.39|680.59|665
1661151600000|2022-08-22 07:00:00|689.91|682.11|689.85|682.05|691.94|684.14|689.08|681.28|754
1661151900000|2022-08-22 07:05:00|689.83|682.03|688.91|681.11|691.33|683.53|688.18|680.38|688
1661152200000|2022-08-22 07:10:00|688.9|681.1|690.9|683.1|691.73|683.93|687.62|679.82|595
1661152500000|2022-08-22 07:15:00|690.91|683.11|689.63|681.83|691.52|683.72|689.47|681.67|647
1661152800000|2022-08-22 07:20:00|689.52|681.72|691.19|683.39|691.24|683.44|688.88|681.08|576
1661153100000|2022-08-22 07:25:00|691.21|683.41|686.75|678.95|691.21|683.41|686.17|678.37|854
1661153400000|2022-08-22 07:30:00|686.51|678.71|687.13|679.33|688.18|680.38|684.85|677.05|859
1661153700000|2022-08-22 07:35:00|687.17|679.37|687.86|680.06|688.05|680.25|686.08|678.28|673
1661154000000|2022-08-22 07:40:00|687.88|680.08|686.85|679.05|687.9|680.1|686.28|678.48|633
1661154300000|2022-08-22 07:45:00|686.86|679.06|686.67|678.87|687.92|680.12|685.32|677.52|682
1661154600000|2022-08-22 07:50:00|686.68|678.88|684.03|676.23|686.85|679.05|683.11|675.31|781
1661154900000|2022-08-22 07:55:00|684.05|676.25|680.83|673.03|684.58|676.78|679.77|671.97|856
1661155200000|2022-08-22 08:00:00|680.88|673.08|676.96|669.16|681.22|673.42|676.96|669.16|949
1661155500000|2022-08-22 08:05:00|676.71|668.91|677.86|670.06|679.52|671.72|675.87|668.07|902
1661155800000|2022-08-22 08:10:00|677.84|670.04|676.4|668.6|677.89|670.09|675.1|667.3|999
1661156100000|2022-08-22 08:15:00|676.48|668.68|674.11|666.31|678.76|670.96|674.11|666.31|991
1661156400000|2022-08-22 08:20:00|674.2|666.4|674.66|666.86|677.28|669.48|674.04|666.24|883
1661156700000|2022-08-22 08:25:00|674.62|666.82|675.57|667.77|676.21|668.41|674.16|666.36|785
1661157000000|2022-08-22 08:30:00|675.59|667.79|672.9|665.1|676.21|668.41|672.52|664.72|932
1661157300000|2022-08-22 08:35:00|672.89|665.09|675.96|668.16|675.97|668.17|671.9|664.1|875
1661157600000|2022-08-22 08:40:00|675.98|668.18|675.11|667.31|679.22|671.42|675.07|667.27|832
1661157900000|2022-08-22 08:45:00|675.18|667.38|677|669.2|678.09|670.29|674.76|666.96|729
1661158200000|2022-08-22 08:50:00|677.01|669.21|679.43|671.63|679.62|671.82|676.94|669.14|718
1661158500000|2022-08-22 08:55:00|679.42|671.62|681.8|674|682.03|674.23|678.9|671.1|711
1661158800000|2022-08-22 09:00:00|681.84|674.04|679.78|671.98|681.87|674.07|679.21|671.41|695
1661159100000|2022-08-22 09:05:00|679.79|671.99|680.95|673.15|681.01|673.21|679.4|671.6|642
1661159400000|2022-08-22 09:10:00|680.91|673.11|682.64|674.84|684.15|676.35|680.71|672.91|812
1661159700000|2022-08-22 09:15:00|682.63|674.83|681.88|674.08|682.63|674.83|680.97|673.17|676
1661160000000|2022-08-22 09:20:00|681.9|674.1|681.02|673.22|682|674.2|679.73|671.93|611
1661160300000|2022-08-22 09:25:00|681|673.2|680.26|672.46|681.07|673.27|680.07|672.27|528
1661160600000|2022-08-22 09:30:00|680.28|672.48|679.04|671.24|680.29|672.49|678.11|670.31|631
1661160900000|2022-08-22 09:35:00|679.08|671.28|679.42|671.62|680.52|672.72|678.81|671.01|484
1661161200000|2022-08-22 09:40:00|679.45|671.65|679.62|671.82|680.45|672.65|679.17|671.37|435
1661161500000|2022-08-22 09:45:00|679.6|671.8|682.77|674.97|682.87|675.07|679.59|671.79|587
1661161800000|2022-08-22 09:50:00|682.78|674.98|682.97|675.17|683.29|675.49|681.93|674.13|432
1661162100000|2022-08-22 09:55:00|682.96|675.16|682.97|675.17|683.96|676.16|682.6|674.8|428
1661162400000|2022-08-22 10:00:00|682.99|675.19|681.44|673.64|683.56|675.76|681.24|673.44|549
1661162700000|2022-08-22 10:05:00|681.48|673.68|681.68|673.88|682.95|675.15|681.12|673.32|557
1661163000000|2022-08-22 10:10:00|681.69|673.89|683.19|675.39|683.77|675.97|681.65|673.85|516
1661163300000|2022-08-22 10:15:00|683.22|675.42|684.91|677.11|685.32|677.52|682.91|675.11|611
1661163600000|2022-08-22 10:20:00|684.9|677.1|685.41|677.61|685.64|677.84|684.84|677.04|442
1661163900000|2022-08-22 10:25:00|685.44|677.64|687.71|679.91|688.08|680.28|684.11|676.31|548
1661164200000|2022-08-22 10:30:00|687.7|679.9|688.78|680.98|689.65|681.85|687.32|679.52|716
1661164500000|2022-08-22 10:35:00|688.79|680.99|691.39|683.59|692.14|684.34|688.44|680.64|559
1661164800000|2022-08-22 10:40:00|691.38|683.58|690.68|682.88|692.49|684.69|690.39|682.59|615
1661165100000|2022-08-22 10:45:00|690.69|682.89|690.75|682.95|691.09|683.29|688.89|681.09|618
1661165400000|2022-08-22 10:50:00|690.74|682.94|690.03|682.23|690.85|683.05|689.11|681.31|532
1661165700000|2022-08-22 10:55:00|690.06|682.26|689.76|681.96|690.33|682.53|688.99|681.19|481
1661166000000|2022-08-22 11:00:00|689.73|681.93|690.21|682.41|691.06|683.26|689.57|681.77|630
1661166300000|2022-08-22 11:05:00|690.22|682.42|688.82|681.02|690.23|682.43|687.57|679.77|554
1661166600000|2022-08-22 11:10:00|688.81|681.01|689.62|681.82|690.69|682.89|688.66|680.86|432
1661166900000|2022-08-22 11:15:00|689.61|681.81|688.05|680.25|690.55|682.75|688.04|680.24|505
1661167200000|2022-08-22 11:20:00|688.06|680.26|690.89|683.09|692.29|684.49|687.85|680.05|554
1661167500000|2022-08-22 11:25:00|690.87|683.07|688.52|680.72|690.87|683.07|687.63|679.83|594
1661167800000|2022-08-22 11:30:00|688.54|680.74|687.11|679.31|688.93|681.13|687|679.2|566
1661168100000|2022-08-22 11:35:00|687.12|679.32|687.51|679.71|687.8|680|686.39|678.59|489
1661168400000|2022-08-22 11:40:00|687.48|679.68|686.73|678.93|687.54|679.74|686.39|678.59|550
1661168700000|2022-08-22 11:45:00|686.71|678.91|686.04|678.24|687.47|679.67|685.89|678.09|523
1661169000000|2022-08-22 11:50:00|686.05|678.25|687.74|679.94|688.38|680.58|685.94|678.14|532
1661169300000|2022-08-22 11:55:00|687.76|679.96|687.37|679.57|687.84|680.04|686.69|678.89|489
1661169600000|2022-08-22 12:00:00|687.4|679.6|687.54|679.74|689.43|681.63|686.43|678.63|730
1661169900000|2022-08-22 12:05:00|687.53|679.73|688.97|681.17|689.56|681.76|687.48|679.68|586
1661170200000|2022-08-22 12:10:00|688.98|681.18|687.45|679.65|689.45|681.65|686.64|678.84|601
1661170500000|2022-08-22 12:15:00|687.46|679.66|687.43|679.63|689.23|681.43|686.62|678.82|513
1661170800000|2022-08-22 12:20:00|687.38|679.58|687.44|679.64|687.89|680.09|686.67|678.87|532
1661171100000|2022-08-22 12:25:00|687.46|679.66|687.62|679.82|687.77|679.97|685.98|678.18|545
1661171400000|2022-08-22 12:30:00|687.61|679.81|687|679.2|690.24|682.44|686.88|679.08|690
1661171700000|2022-08-22 12:35:00|686.88|679.08|687.11|679.31|688.2|680.4|684.35|676.55|673
1661172000000|2022-08-22 12:40:00|687.08|679.28|685.44|677.64|687.45|679.65|684.53|676.73|576
1661172300000|2022-08-22 12:45:00|685.43|677.63|683|675.2|685.68|677.88|682.81|675.01|669
1661172600000|2022-08-22 12:50:00|682.97|675.17|681.4|673.6|683.72|675.92|680.65|672.85|709
1661172900000|2022-08-22 12:55:00|681.42|673.62|683.12|675.32|684.47|676.67|681.36|673.56|666
1661173200000|2022-08-22 13:00:00|683.2|675.4|682.92|675.12|684.53|676.73|682.3|674.5|607
1661173500000|2022-08-22 13:05:00|682.91|675.11|683.8|676|684.48|676.68|682.29|674.49|565
1661173800000|2022-08-22 13:10:00|683.79|675.99|682.65|674.85|684.36|676.56|682.39|674.59|577
1661174100000|2022-08-22 13:15:00|682.63|674.83|683.54|675.74|684.9|677.1|682.21|674.41|563
1661174400000|2022-08-22 13:20:00|683.56|675.76|682.78|674.98|684.43|676.63|681.3|673.5|658
1661174700000|2022-08-22 13:25:00|682.81|675.01|681.07|673.27|683.16|675.36|680.81|673.01|720
1661175000000|2022-08-22 13:30:00|681.05|673.25|677.62|669.82|683.2|675.4|677.39|669.59|995
1661175300000|2022-08-22 13:35:00|677.63|669.83|680.4|672.6|681.1|673.3|675.34|667.54|902
1661175600000|2022-08-22 13:40:00|680.34|672.54|687.41|679.61|687.48|679.68|680.23|672.43|888
1661175900000|2022-08-22 13:45:00|687.44|679.64|683.33|675.53|688.82|681.02|683.22|675.42|926
1661176200000|2022-08-22 13:50:00|683.2|675.4|685.66|677.86|685.82|678.02|679.43|671.63|942
1661176500000|2022-08-22 13:55:00|685.7|677.9|684.11|676.31|687.05|679.25|684.1|676.3|805
1661176800000|2022-08-22 14:00:00|684.05|676.25|686.76|678.96|686.83|679.03|682.87|675.07|840
1661177100000|2022-08-22 14:05:00|686.79|678.99|685.44|677.64|688.2|680.4|684.1|676.3|892
1661177400000|2022-08-22 14:10:00|685.46|677.66|682.16|674.36|686.06|678.26|681.88|674.08|858
1661177700000|2022-08-22 14:15:00|682.18|674.38|681.68|673.88|683.33|675.53|681.07|673.27|742
1661178000000|2022-08-22 14:20:00|681.67|673.87|678.58|670.78|681.68|673.88|678.51|670.71|729
1661178300000|2022-08-22 14:25:00|678.57|670.77|680.99|673.19|681.25|673.45|678.23|670.43|718
1661178600000|2022-08-22 14:30:00|680.97|673.17|681.78|673.98|683.27|675.47|680.53|672.73|735
1661178900000|2022-08-22 14:35:00|681.79|673.99|685|677.2|686.04|678.24|681.65|673.85|774
1661179200000|2022-08-22 14:40:00|684.88|677.08|684.86|677.06|686.42|678.62|684.21|676.41|760
1661179500000|2022-08-22 14:45:00|684.84|677.04|684.15|676.35|687.27|679.47|684.05|676.25|695
1661179800000|2022-08-22 14:50:00|684.17|676.37|682.67|674.87|684.91|677.11|681.67|673.87|764
1661180100000|2022-08-22 14:55:00|682.68|674.88|679.77|671.97|682.82|675.02|679.71|671.91|654
1661180400000|2022-08-22 15:00:00|679.75|671.95|683.47|675.67|683.57|675.77|679.15|671.35|724
1661180700000|2022-08-22 15:05:00|683.42|675.62|684.01|676.21|684.93|677.13|682.48|674.68|652
1661181000000|2022-08-22 15:10:00|683.98|676.18|685.48|677.68|685.48|677.68|682|674.2|663
1661181300000|2022-08-22 15:15:00|685.47|677.67|688.95|681.15|688.95|681.15|685.38|677.58|679
1661181600000|2022-08-22 15:20:00|688.96|681.16|689.05|681.25|690.01|682.21|688.21|680.41|714
1661181900000|2022-08-22 15:25:00|689.06|681.26|686.13|678.33|689.32|681.52|686.13|678.33|708
1661182200000|2022-08-22 15:30:00|686.12|678.32|687.5|679.7|688.06|680.26|685.58|677.78|612
1661182500000|2022-08-22 15:35:00|687.49|679.69|686.36|678.56|688.31|680.51|685.85|678.05|649
1661182800000|2022-08-22 15:40:00|686.34|678.54|689.31|681.51|691.32|683.52|686.34|678.54|810
1661183100000|2022-08-22 15:45:00|689.3|681.5|690.35|682.55|691.98|684.18|688.97|681.17|764
1661183400000|2022-08-22 15:50:00|690.34|682.54|692.44|684.64|692.83|685.03|689.71|681.91|828
1661183700000|2022-08-22 15:55:00|692.43|684.63|692.31|684.51|693.26|685.46|691.61|683.81|688
1661184000000|2022-08-22 16:00:00|692.3|684.5|694.63|686.83|695.61|687.81|692.14|684.34|886
1661184300000|2022-08-22 16:05:00|694.62|686.82|691.89|684.09|694.95|687.15|691.08|683.28|749
1661184600000|2022-08-22 16:10:00|691.9|684.1|689.65|681.85|693.18|685.38|689.23|681.43|690
1661184900000|2022-08-22 16:15:00|689.66|681.86|691.71|683.91|692.5|684.7|689.57|681.77|666
1661185200000|2022-08-22 16:20:00|691.7|683.9|692.54|684.74|693.68|685.88|691.39|683.59|580
1661185500000|2022-08-22 16:25:00|692.52|684.72|691.32|683.52|692.73|684.93|689.78|681.98|734
1661185800000|2022-08-22 16:30:00|691.53|683.73|689.71|681.91|692.61|684.81|689.71|681.91|555
1661186100000|2022-08-22 16:35:00|689.74|681.94|690.92|683.12|691.71|683.91|689.73|681.93|545
1661186400000|2022-08-22 16:40:00|690.95|683.15|689.77|681.97|691.18|683.38|689.63|681.83|666
1661186700000|2022-08-22 16:45:00|689.78|681.98|691.52|683.72|691.57|683.77|689.23|681.43|679
1661187000000|2022-08-22 16:50:00|691.53|683.73|691.13|683.33|692.38|684.58|690.47|682.67|586
1661187300000|2022-08-22 16:55:00|691.12|683.32|691.38|683.58|691.65|683.85|690.46|682.66|465
1661187600000|2022-08-22 17:00:00|691.4|683.6|690.51|682.71|692.27|684.47|690.5|682.7|561
1661187900000|2022-08-22 17:05:00|690.5|682.7|691.11|683.31|691.31|683.51|689.02|681.22|619
1661188200000|2022-08-22 17:10:00|691.07|683.27|690.82|683.02|691.14|683.34|689.21|681.41|552
1661188500000|2022-08-22 17:15:00|690.8|683|690.29|682.49|690.94|683.14|689.32|681.52|524
1661188800000|2022-08-22 17:20:00|690.38|682.58|689.94|682.14|690.48|682.68|689.3|681.5|444
1661189100000|2022-08-22 17:25:00|689.96|682.16|689.86|682.06|690.41|682.61|689.41|681.61|469
1661189400000|2022-08-22 17:30:00|689.84|682.04|688.24|680.44|690.65|682.85|687.96|680.16|610
1661189700000|2022-08-22 17:35:00|688.22|680.42|689.99|682.19|690.74|682.94|688.14|680.34|584
1661190000000|2022-08-22 17:40:00|689.92|682.12|688.78|680.98|689.92|682.12|688.7|680.9|437
1661190300000|2022-08-22 17:45:00|688.79|680.99|689.09|681.29|689.57|681.77|688.67|680.87|502
1661190600000|2022-08-22 17:50:00|689.11|681.31|689.71|681.91|690.08|682.28|688.66|680.86|482
1661190900000|2022-08-22 17:55:00|689.65|681.85|690.21|682.41|690.25|682.45|688.09|680.29|485
1661191200000|2022-08-22 18:00:00|690.23|682.43|688.48|680.68|690.3|682.5|688.3|680.5|599
1661191500000|2022-08-22 18:05:00|688.5|680.7|688.08|680.28|689.54|681.74|687.37|679.57|439
1661191800000|2022-08-22 18:10:00|688.06|680.26|687.53|679.73|688.5|680.7|687.12|679.32|458
1661192100000|2022-08-22 18:15:00|687.51|679.71|687.69|679.89|688.1|680.3|686.07|678.27|604
1661192400000|2022-08-22 18:20:00|687.68|679.88|687.39|679.59|688.94|681.14|687.3|679.5|564
1661192700000|2022-08-22 18:25:00|687.42|679.62|687.95|680.15|688.51|680.71|687.25|679.45|448
1661193000000|2022-08-22 18:30:00|687.94|680.14|686.23|678.43|688|680.2|685.2|677.4|665
1661193300000|2022-08-22 18:35:00|686.19|678.39|684.2|676.4|686.3|678.5|684.2|676.4|544
1661193600000|2022-08-22 18:40:00|684.43|676.63|682.16|674.36|684.57|676.77|682.11|674.31|681
1661193900000|2022-08-22 18:45:00|682.17|674.37|683.5|675.7|683.5|675.7|681.67|673.87|734
1661194200000|2022-08-22 18:50:00|683.48|675.68|684.94|677.14|685.33|677.53|683.25|675.45|604
1661194500000|2022-08-22 18:55:00|684.93|677.13|684.43|676.63|684.96|677.16|682.97|675.17|459
1661194800000|2022-08-22 19:00:00|684.41|676.61|686.92|679.12|687.4|679.6|684.35|676.55|653
1661195100000|2022-08-22 19:05:00|686.93|679.13|686.29|678.49|687.09|679.29|685.16|677.36|522
1661195400000|2022-08-22 19:10:00|686.3|678.5|687.19|679.39|687.61|679.81|686.3|678.5|480
1661195700000|2022-08-22 19:15:00|687.21|679.41|687.3|679.5|688.64|680.84|687.21|679.41|433
1661196000000|2022-08-22 19:20:00|687.31|679.51|688.49|680.69|688.94|681.14|687.31|679.51|544
1661196300000|2022-08-22 19:25:00|688.51|680.71|685.24|677.44|689.01|681.21|684.94|677.14|701
1661196600000|2022-08-22 19:30:00|685.23|677.43|685.92|678.12|686.28|678.48|684.8|677|599
1661196900000|2022-08-22 19:35:00|685.93|678.13|686.95|679.15|687.24|679.44|685.86|678.06|484
1661197200000|2022-08-22 19:40:00|686.94|679.14|685.3|677.5|686.97|679.17|684.99|677.19|456
1661197500000|2022-08-22 19:45:00|685.31|677.51|684.77|676.97|686.04|678.24|684.76|676.96|386
1661197800000|2022-08-22 19:50:00|684.71|676.91|685.94|678.14|687.27|679.47|684.61|676.81|642
1661198100000|2022-08-22 19:55:00|685.95|678.15|687.61|679.81|687.61|679.81|685.95|678.15|638
1661198400000|2022-08-22 20:00:00|687.62|679.82|693.52|685.72|694.01|686.21|687.62|679.82|810
1661198700000|2022-08-22 20:05:00|693.51|685.71|695.15|687.35|696.28|688.48|692.05|684.25|772
1661199000000|2022-08-22 20:10:00|695.14|687.34|692.55|684.75|695.67|687.87|691.86|684.06|708
1661199300000|2022-08-22 20:15:00|692.48|684.68|694.96|687.16|695.36|687.56|692.48|684.68|638
1661199600000|2022-08-22 20:20:00|694.97|687.17|695.26|687.46|697.44|689.64|694.49|686.69|735
1661199900000|2022-08-22 20:25:00|695.38|687.58|696.22|688.42|696.46|688.66|695.14|687.34|530
1661200200000|2022-08-22 20:30:00|696.21|688.41|695.92|688.12|698.5|690.7|695.83|688.03|598
1661200500000|2022-08-22 20:35:00|695.94|688.14|696.2|688.4|697.29|689.49|695.17|687.37|524
1661200800000|2022-08-22 20:40:00|696.21|688.41|694.73|686.93|696.25|688.45|694.29|686.49|425
1661201100000|2022-08-22 20:45:00|694.72|686.92|693.74|685.94|695.73|687.93|693.55|685.75|448
1661201400000|2022-08-22 20:50:00|693.69|685.89|693.83|686.03|694.84|687.04|693.3|685.5|544
1661201700000|2022-08-22 20:55:00|693.84|686.04|693.55|685.75|693.85|686.05|692.24|684.44|630
1661202000000|2022-08-22 21:00:00|693.47|685.67|693.07|685.27|694.79|686.99|692.92|685.12|453
1661202300000|2022-08-22 21:05:00|693.06|685.26|692.72|684.92|693.58|685.78|692.6|684.8|257
1661202600000|2022-08-22 21:10:00|692.66|684.86|690.48|682.68|692.69|684.89|689.92|682.12|398
1661202900000|2022-08-22 21:15:00|690.45|682.65|691.21|683.41|691.26|683.46|690.43|682.63|293
1661203200000|2022-08-22 21:20:00|691.22|683.42|691.51|683.71|692.23|684.43|691.22|683.42|270
1661203500000|2022-08-22 21:25:00|691.52|683.72|691.67|683.87|692.58|684.78|691.51|683.71|264
1661203800000|2022-08-22 21:30:00|691.66|683.86|690.61|682.81|691.67|683.87|690.58|682.78|283
1661204100000|2022-08-22 21:35:00|690.64|682.84|691.77|683.97|691.82|684.02|689.47|681.67|389
1661204400000|2022-08-22 21:40:00|691.76|683.96|690.77|682.97|692.53|684.73|690.76|682.96|246
1661204700000|2022-08-22 21:45:00|690.78|682.98|689.5|681.7|691.41|683.61|689.13|681.33|357
1661205000000|2022-08-22 21:50:00|689.49|681.69|689.88|682.08|690.76|682.96|689|681.2|415
1661205300000|2022-08-22 21:55:00|689.89|682.09|690.27|682.47|690.29|682.49|689.26|681.46|389
1661205600000|2022-08-22 22:00:00|690.25|682.45|691.55|683.75|691.85|684.05|689.26|681.46|514
1661205900000|2022-08-22 22:05:00|691.54|683.74|693.4|685.6|693.64|685.84|691.32|683.52|468
1661206200000|2022-08-22 22:10:00|693.41|685.61|692.94|685.14|693.64|685.84|692.82|685.02|382
1661206500000|2022-08-22 22:15:00|692.95|685.15|695.12|687.32|695.65|687.85|692.29|684.49|568
1661206800000|2022-08-22 22:20:00|695.11|687.31|695.35|687.55|696.52|688.72|694.91|687.11|583
1661207100000|2022-08-22 22:25:00|695.34|687.54|695.15|687.35|695.87|688.07|694.29|686.49|407
1661207400000|2022-08-22 22:30:00|695.16|687.36|696.79|688.99|696.8|689|694.6|686.8|462
1661207700000|2022-08-22 22:35:00|696.8|689|696.65|688.85|697.9|690.1|696.17|688.37|562
1661208000000|2022-08-22 22:40:00|696.66|688.86|697.54|689.74|697.61|689.81|696.25|688.45|418
1661208300000|2022-08-22 22:45:00|697.53|689.73|697.7|689.9|701.17|693.37|697.41|689.61|625
1661208600000|2022-08-22 22:50:00|697.69|689.89|697.51|689.71|697.85|690.05|695.87|688.07|527
1661208900000|2022-08-22 22:55:00|697.5|689.7|696.94|689.14|697.54|689.74|696.34|688.54|332
1661209200000|2022-08-22 23:00:00|696.93|689.13|698.15|690.35|698.89|691.09|696|688.2|531
1661209500000|2022-08-22 23:05:00|698.14|690.34|699.08|691.28|701.48|693.68|698.09|690.29|587
1661209800000|2022-08-22 23:10:00|699.07|691.27|699.49|691.69|700.67|692.87|699.07|691.27|507
1661210100000|2022-08-22 23:15:00|699.51|691.71|699.22|691.42|700.4|692.6|698.36|690.56|442
1661210400000|2022-08-22 23:20:00|699.26|691.46|698.78|690.98|699.67|691.87|698.45|690.65|326
1661210700000|2022-08-22 23:25:00|698.8|691|697.94|690.14|699.86|692.06|697.88|690.08|466
1661211000000|2022-08-22 23:30:00|697.95|690.15|699.43|691.63|699.94|692.14|696.83|689.03|479
1661211300000|2022-08-22 23:35:00|699.42|691.62|701.73|693.93|701.82|694.02|699.27|691.47|521
1661211600000|2022-08-22 23:40:00|701.75|693.95|703.3|695.5|703.81|696.01|701.5|693.7|785
1661211900000|2022-08-22 23:45:00|703.25|695.45|706.52|698.72|707.17|699.37|702.98|695.18|806
1661212200000|2022-08-22 23:50:00|706.55|698.75|708.48|700.68|708.99|701.19|706.24|698.44|720
1661212500000|2022-08-22 23:55:00|708.46|700.66|708.33|700.53|708.98|701.18|707.51|699.71|634
1661212800000|2022-08-23 00:00:00|708.36|700.56|708.8|701|710|702.2|707.67|699.87|701
1661213100000|2022-08-23 00:05:00|708.83|701.03|710.63|702.83|711.16|703.36|708.15|700.35|709
1661213400000|2022-08-23 00:10:00|710.6|702.8|710.35|702.55|711.05|703.25|709.59|701.79|562
1661213700000|2022-08-23 00:15:00|710.37|702.57|710.54|702.74|712.08|704.28|709.13|701.33|724
1661214000000|2022-08-23 00:20:00|710.53|702.73|709.38|701.58|710.84|703.04|708.83|701.03|645
1661214300000|2022-08-23 00:25:00|709.35|701.55|712.7|704.9|713.66|705.86|709.35|701.55|670
1661214600000|2022-08-23 00:30:00|712.68|704.88|712.88|705.08|713.17|705.37|711.61|703.81|724
1661214900000|2022-08-23 00:35:00|712.9|705.1|711.76|703.96|713.9|706.1|711.6|703.8|576
1661215200000|2022-08-23 00:40:00|711.75|703.95|710.58|702.78|712.75|704.95|710.38|702.58|555
1661215500000|2022-08-23 00:45:00|710.59|702.79|711.85|704.05|712.58|704.78|710.19|702.39|651
1661215800000|2022-08-23 00:50:00|711.86|704.06|710.27|702.47|711.91|704.11|709.93|702.13|608
1661216100000|2022-08-23 00:55:00|710.29|702.49|711.28|703.48|711.68|703.88|710.29|702.49|560
1661216400000|2022-08-23 01:00:00|711.3|703.5|712.21|704.41|712.85|705.05|711.04|703.24|542
1661216700000|2022-08-23 01:05:00|712.17|704.37|713.52|705.72|713.52|705.72|711.72|703.92|470
1661217000000|2022-08-23 01:10:00|713.51|705.71|716.08|708.28|716.08|708.28|713.3|705.5|722
1661217300000|2022-08-23 01:15:00|716.09|708.29|715.55|707.75|716.48|708.68|714.71|706.91|572
1661217600000|2022-08-23 01:20:00|715.56|707.76|713.46|705.66|715.8|708|713.14|705.34|493
1661217900000|2022-08-23 01:25:00|713.47|705.67|713.58|705.78|714.22|706.42|712.74|704.94|496
1661218200000|2022-08-23 01:30:00|713.59|705.79|716.6|708.8|716.6|708.8|713.58|705.78|589
1661218500000|2022-08-23 01:35:00|716.62|708.82|714.69|706.89|716.87|709.07|714.21|706.41|479
1661218800000|2022-08-23 01:40:00|714.7|706.9|714.19|706.39|715.24|707.44|714.05|706.25|463
1661219100000|2022-08-23 01:45:00|714.25|706.45|713.82|706.02|715.35|707.55|713.79|705.99|511
1661219400000|2022-08-23 01:50:00|713.81|706.01|713.51|705.71|714.03|706.23|712.15|704.35|595
1661219700000|2022-08-23 01:55:00|713.53|705.73|713.1|705.3|713.63|705.83|712.72|704.92|402
1661220000000|2022-08-23 02:00:00|713.15|705.35|712.73|704.93|713.41|705.61|712.67|704.87|384
1661220300000|2022-08-23 02:05:00|712.71|704.91|710.92|703.12|712.71|704.91|710.78|702.98|467
1661220600000|2022-08-23 02:10:00|710.93|703.13|710.8|703|711.07|703.27|709.82|702.02|534
1661220900000|2022-08-23 02:15:00|710.79|702.99|710.65|702.85|711.4|703.6|710.54|702.74|501
1661221200000|2022-08-23 02:20:00|710.67|702.87|710.95|703.15|711.14|703.34|710.26|702.46|491
1661221500000|2022-08-23 02:25:00|710.97|703.17|710.64|702.84|711.01|703.21|710.28|702.48|423
1661221800000|2022-08-23 02:30:00|710.62|702.82|709.55|701.75|710.95|703.15|708.9|701.1|458
1661222100000|2022-08-23 02:35:00|709.56|701.76|709.82|702.02|711.2|703.4|709.29|701.49|509
1661222400000|2022-08-23 02:40:00|709.81|702.01|709.45|701.65|710.06|702.26|709.23|701.43|331
1661222700000|2022-08-23 02:45:00|709.46|701.66|711.69|703.89|711.92|704.12|709.46|701.66|468
1661223000000|2022-08-23 02:50:00|711.68|703.88|711.04|703.24|711.82|704.02|710.75|702.95|325
1661223300000|2022-08-23 02:55:00|710.99|703.19|712.63|704.83|713.19|705.39|710.99|703.19|495
1661223600000|2022-08-23 03:00:00|712.55|704.75|712.17|704.37|713.25|705.45|711.36|703.56|450
1661223900000|2022-08-23 03:05:00|712.16|704.36|712.69|704.89|713.85|706.05|712.16|704.36|501
1661224200000|2022-08-23 03:10:00|712.62|704.82|713.67|705.87|713.8|706|712.43|704.63|417
1661224500000|2022-08-23 03:15:00|713.69|705.89|712.46|704.66|713.74|705.94|712.18|704.38|352
1661224800000|2022-08-23 03:20:00|712.51|704.71|711.77|703.97|713.23|705.43|711.72|703.92|405
1661225100000|2022-08-23 03:25:00|711.79|703.99|711.42|703.62|712.34|704.54|711.33|703.53|400
1661225400000|2022-08-23 03:30:00|711.41|703.61|712.82|705.02|713.09|705.29|711.2|703.4|445
1661225700000|2022-08-23 03:35:00|712.81|705.01|712.2|704.4|712.86|705.06|711.23|703.43|424
1661226000000|2022-08-23 03:40:00|712.21|704.41|711.9|704.1|712.33|704.53|711.37|703.57|383
1661226300000|2022-08-23 03:45:00|711.92|704.12|710.73|702.93|712.06|704.26|710.23|702.43|460
1661226600000|2022-08-23 03:50:00|710.68|702.88|710.76|702.96|711.6|703.8|710.67|702.87|424
1661226900000|2022-08-23 03:55:00|710.71|702.91|708.68|700.88|710.95|703.15|708.01|700.21|656
1661227200000|2022-08-23 04:00:00|708.7|700.9|710.02|702.22|710.15|702.35|708.42|700.62|528
1661227500000|2022-08-23 04:05:00|709.9|702.1|708.91|701.11|710.23|702.43|708.73|700.93|462
1661227800000|2022-08-23 04:10:00|708.92|701.12|707.25|699.45|709.23|701.43|707.09|699.29|523
1661228100000|2022-08-23 04:15:00|707.24|699.44|707.71|699.91|708.03|700.23|706.82|699.02|468
1661228400000|2022-08-23 04:20:00|707.72|699.92|707.93|700.13|708.23|700.43|707.08|699.28|483
1661228700000|2022-08-23 04:25:00|707.96|700.16|707.08|699.28|708.41|700.61|707.06|699.26|360
1661229000000|2022-08-23 04:30:00|707.09|699.29|707.11|699.31|708.37|700.57|706.89|699.09|355
1661229300000|2022-08-23 04:35:00|707.12|699.32|708.23|700.43|708.25|700.45|706.36|698.56|409
1661229600000|2022-08-23 04:40:00|708.21|700.41|706.88|699.08|708.31|700.51|706.74|698.94|406
1661229900000|2022-08-23 04:45:00|706.86|699.06|706.04|698.24|707.79|699.99|705.85|698.05|417
1661230200000|2022-08-23 04:50:00|706.08|698.28|706.66|698.86|706.88|699.08|705.97|698.17|340
1661230500000|2022-08-23 04:55:00|706.65|698.85|705.97|698.17|706.89|699.09|705.95|698.15|341
1661230800000|2022-08-23 05:00:00|705.94|698.14|706.79|698.99|707.33|699.53|705.78|697.98|495
1661231100000|2022-08-23 05:05:00|706.78|698.98|704.74|696.94|706.78|698.98|704.21|696.41|485
1661231400000|2022-08-23 05:10:00|704.73|696.93|705.39|697.59|705.82|698.02|704.7|696.9|381
1661231700000|2022-08-23 05:15:00|705.37|697.57|702.78|694.98|705.59|697.79|702.46|694.66|592
1661232000000|2022-08-23 05:20:00|702.79|694.99|702.26|694.46|703.37|695.57|701.46|693.66|606
1661232300000|2022-08-23 05:25:00|702.28|694.48|699.3|691.5|702.28|694.48|699.02|691.22|709
1661232600000|2022-08-23 05:30:00|699.27|691.47|692.9|685.1|699.65|691.85|692.68|684.88|883
1661232900000|2022-08-23 05:35:00|692.73|684.93|690.97|683.17|694.62|686.82|690.81|683.01|806
1661233200000|2022-08-23 05:40:00|690.89|683.09|689.36|681.56|691.2|683.4|688.43|680.63|685
1661233500000|2022-08-23 05:45:00|689.38|681.58|685.45|677.65|689.38|681.58|685.39|677.59|820
1661233800000|2022-08-23 05:50:00|685.44|677.64|683.77|675.97|685.76|677.96|682.84|675.04|655
1661234100000|2022-08-23 05:55:00|683.8|676|681.82|674.02|683.93|676.13|681.76|673.96|687
1661234400000|2022-08-23 06:00:00|681.79|673.99|686.04|678.24|686.34|678.54|681.47|673.67|773
1661234700000|2022-08-23 06:05:00|686.02|678.22|682.97|675.17|686.03|678.23|682.34|674.54|599
1661235000000|2022-08-23 06:10:00|683.03|675.23|684.38|676.58|685.06|677.26|682.72|674.92|830
1661235300000|2022-08-23 06:15:00|684.36|676.56|684.71|676.91|685.51|677.71|684.22|676.42|583
1661235600000|2022-08-23 06:20:00|684.7|676.9|685.93|678.13|686.29|678.49|683.79|675.99|613
1661235900000|2022-08-23 06:25:00|685.98|678.18|685.95|678.15|686.12|678.32|685.11|677.31|499
1661236200000|2022-08-23 06:30:00|685.96|678.16|687.95|680.15|687.98|680.18|685.74|677.94|541
1661236500000|2022-08-23 06:35:00|687.97|680.17|689.84|682.04|689.84|682.04|687.8|680|609
1661236800000|2022-08-23 06:40:00|689.8|682|689.39|681.59|689.96|682.16|688.9|681.1|518
1661237100000|2022-08-23 06:45:00|689.38|681.58|690.09|682.29|690.32|682.52|688.98|681.18|388
1661237400000|2022-08-23 06:50:00|690.15|682.35|689.68|681.88|691.23|683.43|689.68|681.88|521
1661237700000|2022-08-23 06:55:00|689.7|681.9|690.35|682.55|690.51|682.71|689.7|681.9|428
1661238000000|2022-08-23 07:00:00|690.45|682.65|691.99|684.19|692.27|684.47|689.46|681.66|577
1661238300000|2022-08-23 07:05:00|692|684.2|694.39|686.59|694.41|686.61|692|684.2|787
1661238600000|2022-08-23 07:10:00|694.37|686.57|694.41|686.61|694.53|686.73|693.25|685.45|610
1661238900000|2022-08-23 07:15:00|694.39|686.59|695.37|687.57|696.46|688.66|693.95|686.15|738
1661239200000|2022-08-23 07:20:00|695.35|687.55|696.59|688.79|696.72|688.92|694.83|687.03|581
1661239500000|2022-08-23 07:25:00|696.58|688.78|695.96|688.16|696.98|689.18|695.23|687.43|514
1661239800000|2022-08-23 07:30:00|695.95|688.15|694.29|686.49|696.21|688.41|693.86|686.06|630
1661240100000|2022-08-23 07:35:00|694.32|686.52|695.87|688.07|695.91|688.11|693.9|686.1|542
1661240400000|2022-08-23 07:40:00|695.82|688.02|697.06|689.26|697.1|689.3|695.72|687.92|575
1661240700000|2022-08-23 07:45:00|697.05|689.25|697.76|689.96|698.09|690.29|696.02|688.22|713
1661241000000|2022-08-23 07:50:00|697.75|689.95|697.07|689.27|697.81|690.01|696.26|688.46|480
1661241300000|2022-08-23 07:55:00|697.05|689.25|698.13|690.33|698.27|690.47|697.05|689.25|577
1661241600000|2022-08-23 08:00:00|698|690.2|700.52|692.72|700.65|692.85|697.92|690.12|736
1661241900000|2022-08-23 08:05:00|700.53|692.73|702.63|694.83|703.32|695.52|700.22|692.42|679
1661242200000|2022-08-23 08:10:00|702.56|694.76|706.12|698.32|706.79|698.99|702.56|694.76|785
1661242500000|2022-08-23 08:15:00|706.04|698.24|706.77|698.97|707.69|699.89|704.25|696.45|775
1661242800000|2022-08-23 08:20:00|706.78|698.98|708.36|700.56|709.1|701.3|705.76|697.96|663
1661243100000|2022-08-23 08:25:00|708.32|700.52|706.27|698.47|708.64|700.84|706.13|698.33|573
1661243400000|2022-08-23 08:30:00|706.24|698.44|709.79|701.99|710|702.2|705.85|698.05|604
1661243700000|2022-08-23 08:35:00|709.8|702|709.91|702.11|711.12|703.32|709.57|701.77|636
1661244000000|2022-08-23 08:40:00|709.94|702.14|710.18|702.38|711.51|703.71|709.65|701.85|637
1661244300000|2022-08-23 08:45:00|710.2|702.4|707.77|699.97|710.41|702.61|707.59|699.79|603
1661244600000|2022-08-23 08:50:00|707.75|699.95|708.58|700.78|709.12|701.32|707.57|699.77|411
1661244900000|2022-08-23 08:55:00|708.44|700.64|707.19|699.39|708.57|700.77|707.08|699.28|476
1661245200000|2022-08-23 09:00:00|707.11|699.31|707.95|700.15|708.09|700.29|706.96|699.16|490
1661245500000|2022-08-23 09:05:00|707.96|700.16|708.51|700.71|709.1|701.3|707.96|700.16|483
1661245800000|2022-08-23 09:10:00|708.3|700.5|708.31|700.51|709|701.2|707.67|699.87|381
1661246100000|2022-08-23 09:15:00|708.28|700.48|702.37|694.57|708.38|700.58|702.35|694.55|766
1661246400000|2022-08-23 09:20:00|702.39|694.59|705|697.2|705.05|697.25|701.12|693.32|762
1661246700000|2022-08-23 09:25:00|704.97|697.17|702.71|694.91|705.05|697.25|702.65|694.85|551
1661247000000|2022-08-23 09:30:00|702.7|694.9|702.9|695.1|703.77|695.97|701.96|694.16|509
1661247300000|2022-08-23 09:35:00|702.85|695.05|702.74|694.94|703.62|695.82|702.05|694.25|483
1661247600000|2022-08-23 09:40:00|702.69|694.89|703.07|695.27|703.8|696|702.66|694.86|432
1661247900000|2022-08-23 09:45:00|703.06|695.26|710.54|702.74|711.28|703.48|702.71|694.91|891
1661248200000|2022-08-23 09:50:00|710.55|702.75|710.7|702.9|713.36|705.56|709.75|701.95|876
1661248500000|2022-08-23 09:55:00|710.69|702.89|709.06|701.26|711.12|703.32|709.06|701.26|724
1661248800000|2022-08-23 10:00:00|709.07|701.27|708.16|700.36|710.02|702.22|708.16|700.36|639
1661249100000|2022-08-23 10:05:00|708.14|700.34|708.61|700.81|708.91|701.11|706.14|698.34|859
1661249400000|2022-08-23 10:10:00|708.59|700.79|706.44|698.64|708.93|701.13|705.96|698.16|568
1661249700000|2022-08-23 10:15:00|706.45|698.65|705.77|697.97|707.03|699.23|705.74|697.94|480
1661250000000|2022-08-23 10:20:00|705.75|697.95|704.68|696.88|705.92|698.12|704.65|696.85|555
1661250300000|2022-08-23 10:25:00|704.69|696.89|705.53|697.73|705.94|698.14|704.61|696.81|480
1661250600000|2022-08-23 10:30:00|705.54|697.74|705.32|697.52|706.95|699.15|705.02|697.22|519
1661250900000|2022-08-23 10:35:00|705.34|697.54|706.28|698.48|706.33|698.53|704.86|697.06|352
1661251200000|2022-08-23 10:40:00|706.31|698.51|708.07|700.27|708.56|700.76|706.3|698.5|543
1661251500000|2022-08-23 10:45:00|708.08|700.28|707|699.2|709.57|701.77|706.93|699.13|526
1661251800000|2022-08-23 10:50:00|706.99|699.19|708.22|700.42|709.3|701.5|705.91|698.11|567
1661252100000|2022-08-23 10:55:00|708.2|700.4|708.34|700.54|709.13|701.33|706.91|699.11|494
1661252400000|2022-08-23 11:00:00|708.33|700.53|706.96|699.16|708.44|700.64|706.87|699.07|472
1661252700000|2022-08-23 11:05:00|706.97|699.17|706.93|699.13|707.41|699.61|705.68|697.88|558
1661253000000|2022-08-23 11:10:00|706.87|699.07|704.57|696.77|706.9|699.1|704.45|696.65|452
1661253300000|2022-08-23 11:15:00|704.58|696.78|705.01|697.21|706.31|698.51|704.55|696.75|459
1661253600000|2022-08-23 11:20:00|704.99|697.19|705.97|698.17|707.13|699.33|704.93|697.13|516
1661253900000|2022-08-23 11:25:00|705.96|698.16|707.84|700.04|708.48|700.68|705.96|698.16|574
1661254200000|2022-08-23 11:30:00|707.82|700.02|706.01|698.21|708.26|700.46|705.52|697.72|511
1661254500000|2022-08-23 11:35:00|706.02|698.22|707.46|699.66|708.32|700.52|706|698.2|482
1661254800000|2022-08-23 11:40:00|707.5|699.7|707.33|699.53|707.63|699.83|706.67|698.87|363
1661255100000|2022-08-23 11:45:00|707.34|699.54|711.57|703.77|711.57|703.77|706.2|698.4|624
1661255400000|2022-08-23 11:50:00|711.56|703.76|710.82|703.02|711.85|704.05|710.13|702.33|699
1661255700000|2022-08-23 11:55:00|710.9|703.1|712.46|704.66|712.66|704.86|710.83|703.03|488
1661256000000|2022-08-23 12:00:00|712.52|704.72|713.09|705.29|713.99|706.19|712.09|704.29|659
1661256300000|2022-08-23 12:05:00|713.1|705.3|711.72|703.92|715.01|707.21|711.72|703.92|564
1661256600000|2022-08-23 12:10:00|711.7|703.9|710.79|702.99|712.47|704.67|710.76|702.96|589
1661256900000|2022-08-23 12:15:00|710.78|702.98|708.98|701.18|710.96|703.16|707.72|699.92|653
1661257200000|2022-08-23 12:20:00|709.01|701.21|708.29|700.49|709.49|701.69|708.2|700.4|603
1661257500000|2022-08-23 12:25:00|708.28|700.48|707.62|699.82|708.4|700.6|707.43|699.63|522
1661257800000|2022-08-23 12:30:00|707.63|699.83|707.19|699.39|707.9|700.1|705.76|697.96|642
1661258100000|2022-08-23 12:35:00|707.2|699.4|705.32|697.52|707.2|699.4|705.27|697.47|498
1661258400000|2022-08-23 12:40:00|705.34|697.54|706.37|698.57|707.86|700.06|705.34|697.54|612
1661258700000|2022-08-23 12:45:00|706.39|698.59|704.68|696.88|707.83|700.03|704.63|696.83|627
1661259000000|2022-08-23 12:50:00|704.67|696.87|705.41|697.61|706.39|698.59|704.64|696.84|644
1661259300000|2022-08-23 12:55:00|705.42|697.62|704.3|696.5|705.42|697.62|703.39|695.59|536
1661259600000|2022-08-23 13:00:00|704.29|696.49|703.82|696.02|705.12|697.32|702.84|695.04|611
1661259900000|2022-08-23 13:05:00|703.83|696.03|704.63|696.83|705.13|697.33|703.28|695.48|518
1661260200000|2022-08-23 13:10:00|704.61|696.81|705.39|697.59|705.56|697.76|703.46|695.66|449
1661260500000|2022-08-23 13:15:00|705.28|697.48|706.67|698.87|706.72|698.92|704.79|696.99|441
1661260800000|2022-08-23 13:20:00|706.66|698.86|710.38|702.58|710.66|702.86|706.6|698.8|631
1661261100000|2022-08-23 13:25:00|710.33|702.53|709.38|701.58|711.46|703.66|709.29|701.49|622
1661261400000|2022-08-23 13:30:00|709.46|701.66|711.98|704.18|712.36|704.56|709.33|701.53|918
1661261700000|2022-08-23 13:35:00|712|704.2|710.59|702.79|715.77|707.97|710.57|702.77|945
1661262000000|2022-08-23 13:40:00|710.65|702.85|706.13|698.33|712.13|704.33|705.74|697.94|895
1661262300000|2022-08-23 13:45:00|706.12|698.32|711.98|704.18|712.48|704.68|705.93|698.13|916
1661262600000|2022-08-23 13:50:00|712.01|704.21|713.2|705.4|714.98|707.18|711.84|704.04|945
1661262900000|2022-08-23 13:55:00|713.17|705.37|717.7|709.9|717.75|709.95|712.05|704.25|892
1661263200000|2022-08-23 14:00:00|717.66|709.86|718.93|711.13|720.95|713.15|717.44|709.64|996
1661263500000|2022-08-23 14:05:00|718.94|711.14|722.69|714.89|722.9|715.1|718.4|710.6|941
1661263800000|2022-08-23 14:10:00|722.68|714.88|727.39|719.59|727.69|719.89|722.01|714.21|918
1661264100000|2022-08-23 14:15:00|727.41|719.61|724.91|717.11|729.13|721.33|722.3|714.5|912
1661264400000|2022-08-23 14:20:00|724.9|717.1|725.12|717.32|726.31|718.51|724.13|716.33|856
1661264700000|2022-08-23 14:25:00|725.1|717.3|724.38|716.58|725.42|717.62|723.56|715.76|831
1661265000000|2022-08-23 14:30:00|724.39|716.59|726.27|718.47|727.02|719.22|723.02|715.22|780
1661265300000|2022-08-23 14:35:00|726.11|718.31|723.36|715.56|726.41|718.61|723.34|715.54|759
1661265600000|2022-08-23 14:40:00|723.41|715.61|723.71|715.91|724.1|716.3|721.02|713.22|767
1661265900000|2022-08-23 14:45:00|723.72|715.92|722.75|714.95|723.77|715.97|721.87|714.07|734
1661266200000|2022-08-23 14:50:00|722.74|714.94|719.85|712.05|723.79|715.99|719.06|711.26|813
1661266500000|2022-08-23 14:55:00|719.88|712.08|718.04|710.24|720.07|712.27|717.11|709.31|756
1661266800000|2022-08-23 15:00:00|718.02|710.22|716.04|708.24|718.19|710.39|715.85|708.05|818
1661267100000|2022-08-23 15:05:00|715.98|708.18|716.49|708.69|717.7|709.9|714.68|706.88|757
1661267400000|2022-08-23 15:10:00|716.53|708.73|719.29|711.49|719.42|711.62|715.86|708.06|775
1661267700000|2022-08-23 15:15:00|719.31|711.51|720.97|713.17|722.4|714.6|718.56|710.76|813
1661268000000|2022-08-23 15:20:00|720.94|713.14|720.34|712.54|722.03|714.23|720.29|712.49|698
1661268300000|2022-08-23 15:25:00|720.36|712.56|720.05|712.25|720.43|712.63|718.26|710.46|696
1661268600000|2022-08-23 15:30:00|719.94|712.14|717.82|710.02|720.76|712.96|717.6|709.8|752
1661268900000|2022-08-23 15:35:00|717.81|710.01|721.16|713.36|722.36|714.56|717.8|710|716
1661269200000|2022-08-23 15:40:00|721.15|713.35|721.38|713.58|721.92|714.12|721.13|713.33|620
1661269500000|2022-08-23 15:45:00|721.39|713.59|724|716.2|724.12|716.32|721.37|713.57|497
1661269800000|2022-08-23 15:50:00|723.98|716.18|728.02|720.22|728.67|720.87|723.97|716.17|639
1661270100000|2022-08-23 15:55:00|728.01|720.21|727.56|719.76|729.57|721.77|726.79|718.99|632
1661270400000|2022-08-23 16:00:00|727.58|719.78|725.27|717.47|728.48|720.68|724.87|717.07|699
1661270700000|2022-08-23 16:05:00|725.28|717.48|724.87|717.07|725.34|717.54|723.85|716.05|553
1661271000000|2022-08-23 16:10:00|724.86|717.06|723.24|715.44|724.87|717.07|721.62|713.82|611
1661271300000|2022-08-23 16:15:00|723.22|715.42|720.4|712.6|723.27|715.47|720.35|712.55|683
1661271600000|2022-08-23 16:20:00|720.38|712.58|719.37|711.57|720.58|712.78|717.66|709.86|764
1661271900000|2022-08-23 16:25:00|719.35|711.55|719.23|711.43|720.7|712.9|718.93|711.13|586
1661272200000|2022-08-23 16:30:00|719.25|711.45|719.96|712.16|720.2|712.4|718.83|711.03|736
1661272500000|2022-08-23 16:35:00|719.94|712.14|722.83|715.03|723.41|715.61|719.94|712.14|730
1661272800000|2022-08-23 16:40:00|722.85|715.05|722.92|715.12|723.19|715.39|722.54|714.74|602
1661273100000|2022-08-23 16:45:00|722.91|715.11|720.93|713.13|722.98|715.18|720.92|713.12|543
1661273400000|2022-08-23 16:50:00|720.97|713.17|721.52|713.72|722.16|714.36|720.79|712.99|464
1661273700000|2022-08-23 16:55:00|721.47|713.67|722.63|714.83|723.04|715.24|721.11|713.31|623
1661274000000|2022-08-23 17:00:00|722.64|714.84|722.42|714.62|724.13|716.33|722.32|714.52|586
1661274300000|2022-08-23 17:05:00|722.43|714.63|722.34|714.54|722.72|714.92|721.76|713.96|505
1661274600000|2022-08-23 17:10:00|722.35|714.55|723.4|715.6|723.49|715.69|721.5|713.7|384
1661274900000|2022-08-23 17:15:00|723.39|715.59|722.4|714.6|723.43|715.63|721.54|713.74|431
1661275200000|2022-08-23 17:20:00|722.43|714.63|722.16|714.36|723.35|715.55|722.09|714.29|484
1661275500000|2022-08-23 17:25:00|722.17|714.37|724.14|716.34|724.25|716.45|722.13|714.33|510
1661275800000|2022-08-23 17:30:00|724.13|716.33|725.44|717.64|726.13|718.33|724.09|716.29|645
1661276100000|2022-08-23 17:35:00|725.45|717.65|723.53|715.73|725.45|717.65|723.38|715.58|520
1661276400000|2022-08-23 17:40:00|723.52|715.72|722.94|715.14|724.17|716.37|722.44|714.64|565
1661276700000|2022-08-23 17:45:00|722.96|715.16|722.93|715.13|723.93|716.13|721.83|714.03|475
1661277000000|2022-08-23 17:50:00|722.88|715.08|722.29|714.49|722.98|715.18|721.98|714.18|422
1661277300000|2022-08-23 17:55:00|722.3|714.5|722.31|714.51|723.02|715.22|722.26|714.46|410
1661277600000|2022-08-23 18:00:00|722.3|714.5|722.2|714.4|722.69|714.89|722|714.2|497
1661277900000|2022-08-23 18:05:00|722.13|714.33|722.01|714.21|722.69|714.89|721.93|714.13|408
1661278200000|2022-08-23 18:10:00|722|714.2|721.38|713.58|722.01|714.21|720.12|712.32|603
1661278500000|2022-08-23 18:15:00|721.43|713.63|724.21|716.41|724.36|716.56|721.35|713.55|598
1661278800000|2022-08-23 18:20:00|724.22|716.42|738.72|730.92|738.72|730.92|724.18|716.38|929
1661279100000|2022-08-23 18:25:00|738.62|730.82|734.29|726.49|738.85|731.05|732.37|724.57|907
1661279400000|2022-08-23 18:30:00|734.27|726.47|731.44|723.64|734.76|726.96|730.66|722.86|721
1661279700000|2022-08-23 18:35:00|731.46|723.66|732|724.2|733.13|725.33|730.87|723.07|678
1661280000000|2022-08-23 18:40:00|732.02|724.22|730.76|722.96|733.06|725.26|730.59|722.79|548
1661280300000|2022-08-23 18:45:00|730.78|722.98|730.41|722.61|730.94|723.14|729.58|721.78|553
1661280600000|2022-08-23 18:50:00|730.4|722.6|728.26|720.46|730.4|722.6|727.64|719.84|537
1661280900000|2022-08-23 18:55:00|728.25|720.45|728.59|720.79|729.23|721.43|726.63|718.83|551
1661281200000|2022-08-23 19:00:00|728.61|720.81|727.96|720.16|729.42|721.62|727.38|719.58|584
1661281500000|2022-08-23 19:05:00|727.92|720.12|727.79|719.99|728.4|720.6|727.1|719.3|527
1661281800000|2022-08-23 19:10:00|727.9|720.1|727.72|719.92|728.59|720.79|727.46|719.66|534
1661282100000|2022-08-23 19:15:00|727.73|719.93|728.54|720.74|728.69|720.89|727.09|719.29|561
1661282400000|2022-08-23 19:20:00|728.56|720.76|725.8|718|728.84|721.04|725.64|717.84|614
1661282700000|2022-08-23 19:25:00|725.78|717.98|726.65|718.85|727.37|719.57|725.15|717.35|612
1661283000000|2022-08-23 19:30:00|726.66|718.86|725.93|718.13|727.13|719.33|725.79|717.99|532
1661283300000|2022-08-23 19:35:00|725.91|718.11|725.6|717.8|726.18|718.38|724.67|716.87|665
1661283600000|2022-08-23 19:40:00|725.61|717.81|725.94|718.14|728.51|720.71|725.51|717.71|553
1661283900000|2022-08-23 19:45:00|725.96|718.16|726.56|718.76|726.99|719.19|725.47|717.67|516
1661284200000|2022-08-23 19:50:00|726.55|718.75|726.73|718.93|727.32|719.52|725.54|717.74|617
1661284500000|2022-08-23 19:55:00|726.58|718.78|727.14|719.34|728.49|720.69|726.58|718.78|588
1661284800000|2022-08-23 20:00:00|727.16|719.36|727.59|719.79|729.29|721.49|726.93|719.13|593
1661285100000|2022-08-23 20:05:00|727.61|719.81|727.58|719.78|728.28|720.48|727.5|719.7|432
1661285400000|2022-08-23 20:10:00|727.57|719.77|731.34|723.54|731.44|723.64|727.4|719.6|617
1661285700000|2022-08-23 20:15:00|731.33|723.53|729.54|721.74|731.33|723.53|728.46|720.66|480
1661286000000|2022-08-23 20:20:00|729.53|721.73|729.39|721.59|730.76|722.96|729.39|721.59|454
1661286300000|2022-08-23 20:25:00|729.38|721.58|730.3|722.5|732.59|724.79|729.16|721.36|618
1661286600000|2022-08-23 20:30:00|730.31|722.51|726.55|718.75|730.54|722.74|725.61|717.81|675
1661286900000|2022-08-23 20:35:00|726.59|718.79|725.5|717.7|726.93|719.13|725.36|717.56|500
1661287200000|2022-08-23 20:40:00|725.48|717.68|726.38|718.58|726.87|719.07|724.47|716.67|551
1661287500000|2022-08-23 20:45:00|726.39|718.59|725.95|718.15|726.66|718.86|725.03|717.23|498
1661287800000|2022-08-23 20:50:00|726.11|718.31|724.93|717.13|726.23|718.43|724.93|717.13|416
1661288100000|2022-08-23 20:55:00|724.89|717.09|724.6|716.8|726|718.2|724.09|716.29|499
1661288400000|2022-08-23 21:00:00|724.61|716.81|726.06|718.26|726.15|718.35|724.58|716.78|466
1661288700000|2022-08-23 21:05:00|726.07|718.27|725.39|717.59|726.73|718.93|724.97|717.17|399
1661289000000|2022-08-23 21:10:00|725.37|717.57|723.7|715.9|725.81|718.01|723.7|715.9|413
1661289300000|2022-08-23 21:15:00|723.71|715.91|723.35|715.55|723.87|716.07|723.03|715.23|304
1661289600000|2022-08-23 21:20:00|723.37|715.57|722.92|715.12|723.5|715.7|722.53|714.73|356
1661289900000|2022-08-23 21:25:00|722.97|715.17|723.39|715.59|723.51|715.71|722.86|715.06|323
1661290200000|2022-08-23 21:30:00|723.4|715.6|725.17|717.37|725.3|717.5|723.39|715.59|331
1661290500000|2022-08-23 21:35:00|725.16|717.36|726.06|718.26|726.14|718.34|725.11|717.31|277
1661290800000|2022-08-23 21:40:00|726.03|718.23|723.97|716.17|726.16|718.36|723.88|716.08|358
1661291100000|2022-08-23 21:45:00|724.05|716.25|724.3|716.5|724.96|717.16|723.79|715.99|297
1661291400000|2022-08-23 21:50:00|724.34|716.54|725.83|718.03|725.9|718.1|724.21|716.41|413
1661291700000|2022-08-23 21:55:00|725.84|718.04|725.56|717.76|726.14|718.34|725.45|717.65|341
1661292000000|2022-08-23 22:00:00|725.53|717.73|726.75|718.95|727.32|719.52|725.29|717.49|534
1661292300000|2022-08-23 22:05:00|726.73|718.93|725.96|718.16|728.6|720.8|725.89|718.09|534
1661292600000|2022-08-23 22:10:00|725.95|718.15|727.17|719.37|728.03|720.23|725.95|718.15|464
1661292900000|2022-08-23 22:15:00|727.18|719.38|728.26|720.46|728.83|721.03|726.93|719.13|470
1661293200000|2022-08-23 22:20:00|728.28|720.48|727.92|720.12|728.72|720.92|727.34|719.54|397
1661293500000|2022-08-23 22:25:00|727.91|720.11|726.73|718.93|727.99|720.19|726.57|718.77|346
1661293800000|2022-08-23 22:30:00|726.76|718.96|726|718.2|727.44|719.64|725.92|718.12|388
1661294100000|2022-08-23 22:35:00|726.01|718.21|725.6|717.8|726.01|718.21|724.81|717.01|400
1661294400000|2022-08-23 22:40:00|725.59|717.79|727.72|719.92|727.95|720.15|725.31|717.51|490
1661294700000|2022-08-23 22:45:00|727.71|719.91|728.22|720.42|728.85|721.05|726.09|718.29|575
1661295000000|2022-08-23 22:50:00|728.21|720.41|725.58|717.78|728.29|720.49|725.54|717.74|506
1661295300000|2022-08-23 22:55:00|725.57|717.77|726.21|718.41|727.72|719.92|725.57|717.77|549
1661295600000|2022-08-23 23:00:00|726.23|718.43|725.09|717.29|727.46|719.66|724.68|716.88|628
1661295900000|2022-08-23 23:05:00|725.11|717.31|726.89|719.09|726.99|719.19|724.86|717.06|474
1661296200000|2022-08-23 23:10:00|726.92|719.12|728.02|720.22|728.7|720.9|726.67|718.87|619
1661296500000|2022-08-23 23:15:00|728.23|720.43|728.05|720.25|728.81|721.01|727.32|719.52|418
1661296800000|2022-08-23 23:20:00|728.07|720.27|730.64|722.84|730.7|722.9|727.97|720.17|565
1661297100000|2022-08-23 23:25:00|730.66|722.86|730.33|722.53|732.73|724.93|730.17|722.37|637
1661297400000|2022-08-23 23:30:00|730.32|722.52|730.55|722.75|731.12|723.32|728.93|721.13|512
1661297700000|2022-08-23 23:35:00|730.54|722.74|729.28|721.48|730.54|722.74|728.16|720.36|451
1661298000000|2022-08-23 23:40:00|729.27|721.47|728.08|720.28|729.44|721.64|727.61|719.81|572
1661298300000|2022-08-23 23:45:00|728.1|720.3|728.89|721.09|728.97|721.17|727.13|719.33|605
1661298600000|2022-08-23 23:50:00|728.98|721.18|727.29|719.49|730.11|722.31|727.08|719.28|537
1661298900000|2022-08-23 23:55:00|727.31|719.51|727.92|720.12|728.66|720.86|727.28|719.48|481
1661299200000|2022-08-24 00:00:00|728.02|720.22|727.46|719.66|729.03|721.23|726.12|718.32|679
1661299500000|2022-08-24 00:05:00|727.45|719.65|727.33|719.53|727.86|720.06|726.18|718.38|547
1661299800000|2022-08-24 00:10:00|727.29|719.49|728.03|720.23|728.53|720.73|725.94|718.14|620
1661300100000|2022-08-24 00:15:00|728.05|720.25|723.48|715.68|728.42|720.62|722.93|715.13|682
1661300400000|2022-08-24 00:20:00|723.47|715.67|722.64|714.84|725.36|717.56|722.47|714.67|639
1661300700000|2022-08-24 00:25:00|722.63|714.83|721.19|713.39|723.24|715.44|721.08|713.28|741
1661301000000|2022-08-24 00:30:00|721.12|713.32|720.43|712.63|722.9|715.1|720.14|712.34|629
1661301300000|2022-08-24 00:35:00|720.39|712.59|714.4|706.6|720.75|712.95|713.99|706.19|915
1661301600000|2022-08-24 00:40:00|714.48|706.68|714.99|707.19|716.3|708.5|713.82|706.02|801
1661301900000|2022-08-24 00:45:00|715|707.2|717.34|709.54|717.44|709.64|714.51|706.71|626
1661302200000|2022-08-24 00:50:00|717.33|709.53|717.54|709.74|719.35|711.55|716.47|708.67|639
1661302500000|2022-08-24 00:55:00|717.72|709.92|718.37|710.57|718.75|710.95|716.42|708.62|545
1661302800000|2022-08-24 01:00:00|718.38|710.58|718.12|710.32|719.41|711.61|717.8|710|583
1661303100000|2022-08-24 01:05:00|718.13|710.33|719.74|711.94|720.23|712.43|718.13|710.33|659
1661303400000|2022-08-24 01:10:00|719.72|711.92|719.13|711.33|720.24|712.44|718.15|710.35|599
1661303700000|2022-08-24 01:15:00|719.14|711.34|719.06|711.26|720.48|712.68|719.03|711.23|522
1661304000000|2022-08-24 01:20:00|719.07|711.27|716.23|708.43|719.16|711.36|715.55|707.75|684
1661304300000|2022-08-24 01:25:00|716.18|708.38|716.11|708.31|717.24|709.44|715.34|707.54|696
1661304600000|2022-08-24 01:30:00|716.1|708.3|715.47|707.67|716.59|708.79|715.24|707.44|488
1661304900000|2022-08-24 01:35:00|715.46|707.66|716.3|708.5|716.49|708.69|714.86|707.06|536
1661305200000|2022-08-24 01:40:00|716.31|708.51|711.37|703.57|716.76|708.96|710.66|702.86|589
1661305500000|2022-08-24 01:45:00|711.39|703.59|709.58|701.78|711.97|704.17|708.02|700.22|922
1661305800000|2022-08-24 01:50:00|709.55|701.75|710.42|702.62|710.43|702.63|708.01|700.21|689
1661306100000|2022-08-24 01:55:00|710.4|702.6|712.09|704.29|712.13|704.33|710.03|702.23|555
1661306400000|2022-08-24 02:00:00|712.1|704.3|714.91|707.11|715.01|707.21|711.82|704.02|663
1661306700000|2022-08-24 02:05:00|714.89|707.09|715.68|707.88|715.82|708.02|713.94|706.14|575
1661307000000|2022-08-24 02:10:00|715.69|707.89|714.07|706.27|715.83|708.03|714.03|706.23|637
1661307300000|2022-08-24 02:15:00|714.06|706.26|714.24|706.44|714.9|707.1|714.01|706.21|439
1661307600000|2022-08-24 02:20:00|714.26|706.46|714.5|706.7|715.39|707.59|713.8|706|503
1661307900000|2022-08-24 02:25:00|714.48|706.68|714.15|706.35|714.51|706.71|713.86|706.06|343
1661308200000|2022-08-24 02:30:00|714.17|706.37|714.1|706.3|714.29|706.49|712.95|705.15|550
1661308500000|2022-08-24 02:35:00|714.11|706.31|711.36|703.56|714.11|706.31|710.08|702.28|703
1661308800000|2022-08-24 02:40:00|711.38|703.58|710.12|702.32|711.44|703.64|709.34|701.54|678
1661309100000|2022-08-24 02:45:00|710.13|702.33|708.68|700.88|710.79|702.99|708.34|700.54|593
1661309400000|2022-08-24 02:50:00|708.67|700.87|708.08|700.28|709.52|701.72|707.47|699.67|472
1661309700000|2022-08-24 02:55:00|708.09|700.29|708.21|700.41|708.99|701.19|707.67|699.87|614
1661310000000|2022-08-24 03:00:00|708.22|700.42|708.62|700.82|708.94|701.14|707.66|699.86|542
1661310300000|2022-08-24 03:05:00|708.61|700.81|708.36|700.56|709.73|701.93|708.05|700.25|482
1661310600000|2022-08-24 03:10:00|708.37|700.57|707.23|699.43|709.12|701.32|706.63|698.83|528
1661310900000|2022-08-24 03:15:00|707.22|699.42|709.44|701.64|709.81|702.01|706.54|698.74|555
1661311200000|2022-08-24 03:20:00|709.43|701.63|708.8|701|709.64|701.84|708.42|700.62|426
1661311500000|2022-08-24 03:25:00|708.77|700.97|708.91|701.11|709.17|701.37|708.42|700.62|403
1661311800000|2022-08-24 03:30:00|708.98|701.18|708.95|701.15|709.11|701.31|708.51|700.71|404
1661312100000|2022-08-24 03:35:00|708.94|701.14|708.04|700.24|709.06|701.26|707.71|699.91|396
1661312400000|2022-08-24 03:40:00|707.98|700.18|707.58|699.78|708.1|700.3|707.53|699.73|316
1661312700000|2022-08-24 03:45:00|707.62|699.82|706.33|698.53|707.93|700.13|705.76|697.96|442
1661313000000|2022-08-24 03:50:00|706.34|698.54|707.41|699.61|707.66|699.86|706.12|698.32|398
1661313300000|2022-08-24 03:55:00|707.44|699.64|707.56|699.76|708.26|700.46|707.39|699.59|313
1661313600000|2022-08-24 04:00:00|707.58|699.78|707.42|699.62|708.63|700.83|707.3|699.5|363
1661313900000|2022-08-24 04:05:00|707.43|699.63|707.78|699.98|708.38|700.58|707.02|699.22|268
1661314200000|2022-08-24 04:10:00|707.79|699.99|707.92|700.12|708|700.2|707.18|699.38|289
1661314500000|2022-08-24 04:15:00|707.9|700.1|708.85|701.05|709.28|701.48|707.84|700.04|312
1661314800000|2022-08-24 04:20:00|708.86|701.06|708.95|701.15|709.24|701.44|708.6|700.8|332
1661315100000|2022-08-24 04:25:00|708.96|701.16|709.59|701.79|710.34|702.54|708.95|701.15|447
1661315400000|2022-08-24 04:30:00|709.61|701.81|709.49|701.69|709.98|702.18|708.51|700.71|386
1661315700000|2022-08-24 04:35:00|709.53|701.73|710.31|702.51|710.38|702.58|709.06|701.26|376
1661316000000|2022-08-24 04:40:00|710.34|702.54|711.57|703.77|711.58|703.78|710.23|702.43|409
1661316300000|2022-08-24 04:45:00|711.51|703.71|711.64|703.84|711.68|703.88|710.57|702.77|396
1661316600000|2022-08-24 04:50:00|711.61|703.81|712.31|704.51|712.65|704.85|711.48|703.68|406
1661316900000|2022-08-24 04:55:00|712.33|704.53|713|705.2|713.54|705.74|712.33|704.53|518
1661317200000|2022-08-24 05:00:00|712.99|705.19|712.82|705.02|713.87|706.07|712.39|704.59|445
1661317500000|2022-08-24 05:05:00|712.83|705.03|712.85|705.05|713.34|705.54|712.61|704.81|335
1661317800000|2022-08-24 05:10:00|712.84|705.04|713.03|705.23|713.31|705.51|712.73|704.93|329
1661318100000|2022-08-24 05:15:00|713.04|705.24|713.86|706.06|714.07|706.27|712.26|704.46|490
1661318400000|2022-08-24 05:20:00|713.85|706.05|717.81|710.01|717.88|710.08|713.49|705.69|535
1661318700000|2022-08-24 05:25:00|717.83|710.03|719.06|711.26|719.13|711.33|717.14|709.34|576
1661319000000|2022-08-24 05:30:00|719.07|711.27|720.69|712.89|720.72|712.92|718.38|710.58|662
1661319300000|2022-08-24 05:35:00|720.66|712.86|719.47|711.67|720.92|713.12|719.36|711.56|613
1661319600000|2022-08-24 05:40:00|719.51|711.71|718.86|711.06|719.99|712.19|718.4|710.6|428
1661319900000|2022-08-24 05:45:00|718.81|711.01|717.9|710.1|719.39|711.59|717.41|709.61|390
1661320200000|2022-08-24 05:50:00|717.84|710.04|717.03|709.23|717.84|710.04|715.85|708.05|529
1661320500000|2022-08-24 05:55:00|716.94|709.14|716.23|708.43|717.02|709.22|715.95|708.15|467
1661320800000|2022-08-24 06:00:00|716.21|708.41|716.78|708.98|717.36|709.56|715.88|708.08|464
1661321100000|2022-08-24 06:05:00|716.81|709.01|718.59|710.79|718.94|711.14|716.81|709.01|452
1661321400000|2022-08-24 06:10:00|718.62|710.82|716.56|708.76|718.65|710.85|716.4|708.6|411
1661321700000|2022-08-24 06:15:00|716.58|708.78|714.48|706.68|717|709.2|714.47|706.67|590
1661322000000|2022-08-24 06:20:00|714.52|706.72|714.79|706.99|714.79|706.99|712.37|704.57|559
1661322300000|2022-08-24 06:25:00|714.8|707|714.46|706.66|714.9|707.1|714.26|706.46|309
1661322600000|2022-08-24 06:30:00|714.45|706.65|713.86|706.06|714.63|706.83|713.37|705.57|376
1661322900000|2022-08-24 06:35:00|713.85|706.05|714.77|706.97|715.32|707.52|713.47|705.67|319
1661323200000|2022-08-24 06:40:00|714.71|706.91|714.17|706.37|714.74|706.94|713.51|705.71|346
1661323500000|2022-08-24 06:45:00|714.19|706.39|714.77|706.97|716.09|708.29|714.19|706.39|408
1661323800000|2022-08-24 06:50:00|714.81|707.01|717.25|709.45|717.29|709.49|714.08|706.28|450
1661324100000|2022-08-24 06:55:00|717.28|709.48|717.07|709.27|717.56|709.76|716.44|708.64|445
1661324400000|2022-08-24 07:00:00|717.09|709.29|719.02|711.22|719.27|711.47|716.49|708.69|650
1661324700000|2022-08-24 07:05:00|719.04|711.24|718.37|710.57|719.54|711.74|717.87|710.07|447
1661325000000|2022-08-24 07:10:00|718.38|710.58|719.37|711.57|720.7|712.9|718.35|710.55|541
1661325300000|2022-08-24 07:15:00|719.24|711.44|716.41|708.61|719.24|711.44|716.36|708.56|527
1661325600000|2022-08-24 07:20:00|716.44|708.64|716.06|708.26|716.87|709.07|715.34|707.54|537
1661325900000|2022-08-24 07:25:00|716.07|708.27|713.96|706.16|716.11|708.31|713.52|705.72|521
1661326200000|2022-08-24 07:30:00|714.01|706.21|706.01|698.21|714.08|706.28|706.01|698.21|802
1661326500000|2022-08-24 07:35:00|706.06|698.26|708.93|701.13|709.08|701.28|705.65|697.85|636
1661326800000|2022-08-24 07:40:00|708.94|701.14|709.26|701.46|710.86|703.06|708.44|700.64|689
1661327100000|2022-08-24 07:45:00|709.28|701.48|710.56|702.76|710.71|702.91|708.05|700.25|671
1661327400000|2022-08-24 07:50:00|710.53|702.73|711.21|703.41|711.27|703.47|709.81|702.01|397
1661327700000|2022-08-24 07:55:00|711.19|703.39|711.24|703.44|711.44|703.64|710.09|702.29|506
1661328000000|2022-08-24 08:00:00|711.22|703.42|712.43|704.63|712.44|704.64|710.9|703.1|456
1661328300000|2022-08-24 08:05:00|712.4|704.6|715.37|707.57|715.44|707.64|712.33|704.53|425
1661328600000|2022-08-24 08:10:00|715.39|707.59|715.96|708.16|716|708.2|714.34|706.54|447
1661328900000|2022-08-24 08:15:00|716|708.2|714.35|706.55|716.13|708.33|712.39|704.59|557
1661329200000|2022-08-24 08:20:00|714.34|706.54|717.15|709.35|717.67|709.87|714.02|706.22|604
1661329500000|2022-08-24 08:25:00|717.18|709.38|716.56|708.76|717.52|709.72|716.32|708.52|572
1661329800000|2022-08-24 08:30:00|716.54|708.74|718.55|710.75|719.36|711.56|716.51|708.71|539
1661330100000|2022-08-24 08:35:00|718.56|710.76|716.93|709.13|718.79|710.99|716.8|709|489
1661330400000|2022-08-24 08:40:00|716.94|709.14|717.23|709.43|718.04|710.24|716.22|708.42|516
1661330700000|2022-08-24 08:45:00|717.19|709.39|717.85|710.05|718.23|710.43|716.9|709.1|524
1661331000000|2022-08-24 08:50:00|717.86|710.06|717.68|709.88|717.91|710.11|716.42|708.62|359
1661331300000|2022-08-24 08:55:00|717.66|709.86|715.67|707.87|718.01|710.21|715.01|707.21|548
1661331600000|2022-08-24 09:00:00|715.65|707.85|716.4|708.6|717.63|709.83|715.36|707.56|516
1661331900000|2022-08-24 09:05:00|716.39|708.59|717.26|709.46|717.33|709.53|715.49|707.69|428
1661332200000|2022-08-24 09:10:00|717.28|709.48|717.15|709.35|717.52|709.72|716.17|708.37|419
1661332500000|2022-08-24 09:15:00|717.16|709.36|716.13|708.33|717.28|709.48|715.34|707.54|315
1661332800000|2022-08-24 09:20:00|716.12|708.32|716.05|708.25|717.75|709.95|715.83|708.03|487
1661333100000|2022-08-24 09:25:00|716.08|708.28|716.45|708.65|716.6|708.8|715.05|707.25|360
1661333400000|2022-08-24 09:30:00|716.46|708.66|715.65|707.85|716.53|708.73|714.83|707.03|498
1661333700000|2022-08-24 09:35:00|715.61|707.81|715.78|707.98|716.02|708.22|714.13|706.33|488
1661334000000|2022-08-24 09:40:00|715.79|707.99|716.29|708.49|717.44|709.64|715.75|707.95|352
1661334300000|2022-08-24 09:45:00|716.27|708.47|716.32|708.52|716.84|709.04|715.33|707.53|420
1661334600000|2022-08-24 09:50:00|716.34|708.54|716.21|708.41|716.6|708.8|714.85|707.05|486
1661334900000|2022-08-24 09:55:00|716.17|708.37|715.03|707.23|716.4|708.6|714.37|706.57|466
1661335200000|2022-08-24 10:00:00|715.05|707.25|715.48|707.68|715.64|707.84|714.67|706.87|409
1661335500000|2022-08-24 10:05:00|715.56|707.76|715.62|707.82|716.06|708.26|715.17|707.37|342
1661335800000|2022-08-24 10:10:00|715.65|707.85|715.98|708.18|716.01|708.21|715.22|707.42|378
1661336100000|2022-08-24 10:15:00|715.97|708.17|716.35|708.55|716.53|708.73|715.21|707.41|450
1661336400000|2022-08-24 10:20:00|716.36|708.56|717.8|710|718.26|710.46|715.55|707.75|577
1661336700000|2022-08-24 10:25:00|717.67|709.87|718.37|710.57|718.38|710.58|714.92|707.12|532
1661337000000|2022-08-24 10:30:00|718.36|710.56|718.56|710.76|718.84|711.04|717.14|709.34|551
1661337300000|2022-08-24 10:35:00|718.57|710.77|717.39|709.59|718.82|711.02|717.28|709.48|457
1661337600000|2022-08-24 10:40:00|717.4|709.6|717.45|709.65|718.46|710.66|716.82|709.02|483
1661337900000|2022-08-24 10:45:00|717.48|709.68|716.05|708.25|717.75|709.95|715.75|707.95|489
1661338200000|2022-08-24 10:50:00|716.07|708.27|715.17|707.37|716.1|708.3|713.96|706.16|566
1661338500000|2022-08-24 10:55:00|715.12|707.32|713.79|705.99|715.15|707.35|712.94|705.14|567
1661338800000|2022-08-24 11:00:00|713.82|706.02|714.48|706.68|714.82|707.02|712.19|704.39|580
1661339100000|2022-08-24 11:05:00|714.5|706.7|715.52|707.72|715.52|707.72|713.15|705.35|482
1661339400000|2022-08-24 11:10:00|715.49|707.69|716.04|708.24|716.5|708.7|714.73|706.93|474
1661339700000|2022-08-24 11:15:00|716.02|708.22|718.47|710.67|718.63|710.83|715.96|708.16|574
1661340000000|2022-08-24 11:20:00|718.44|710.64|717.01|709.21|718.49|710.69|715.88|708.08|528
1661340300000|2022-08-24 11:25:00|717|709.2|717.76|709.96|718.53|710.73|715.48|707.68|520
1661340600000|2022-08-24 11:30:00|717.77|709.97|718.11|710.31|719.13|711.33|717.47|709.67|573
1661340900000|2022-08-24 11:35:00|718.23|710.43|718.73|710.93|719.51|711.71|718.21|710.41|446
1661341200000|2022-08-24 11:40:00|718.71|710.91|720.42|712.62|720.6|712.8|717.8|710|497
1661341500000|2022-08-24 11:45:00|720.43|712.63|722.42|714.62|723.04|715.24|720.15|712.35|625
1661341800000|2022-08-24 11:50:00|722.39|714.59|722.41|714.61|722.84|715.04|721.01|713.21|561
1661342100000|2022-08-24 11:55:00|722.37|714.57|722.35|714.55|723.2|715.4|721.44|713.64|471
1661342400000|2022-08-24 12:00:00|722.29|714.49|722.83|715.03|723.68|715.88|721.52|713.72|645
1661342700000|2022-08-24 12:05:00|722.81|715.01|723.49|715.69|723.64|715.84|721.99|714.19|628
1661343000000|2022-08-24 12:10:00|723.46|715.66|724.47|716.67|724.79|716.99|723.41|715.61|600
1661343300000|2022-08-24 12:15:00|724.48|716.68|723.9|716.1|725.52|717.72|722.73|714.93|640
1661343600000|2022-08-24 12:20:00|723.95|716.15|722.93|715.13|724.28|716.48|722.69|714.89|527
1661343900000|2022-08-24 12:25:00|722.92|715.12|723.14|715.34|723.81|716.01|722.63|714.83|513
1661344200000|2022-08-24 12:30:00|723.13|715.33|722.42|714.62|723.95|716.15|722.16|714.36|728
1661344500000|2022-08-24 12:35:00|722.38|714.58|721.33|713.53|722.73|714.93|721.05|713.25|612
1661344800000|2022-08-24 12:40:00|721.32|713.52|720.56|712.76|721.68|713.88|719.92|712.12|559
1661345100000|2022-08-24 12:45:00|720.53|712.73|720.91|713.11|721.32|713.52|720.12|712.32|495
1661345400000|2022-08-24 12:50:00|720.92|713.12|722.14|714.34|723.96|716.16|720.41|712.61|659
1661345700000|2022-08-24 12:55:00|722.16|714.36|722.43|714.63|723.19|715.39|722.14|714.34|581
1661346000000|2022-08-24 13:00:00|722.48|714.68|722.41|714.61|723.05|715.25|721.81|714.01|649
1661346300000|2022-08-24 13:05:00|722.42|714.62|722.65|714.85|723.75|715.95|722.03|714.23|645
1661346600000|2022-08-24 13:10:00|722.68|714.88|722.11|714.31|722.96|715.16|721.64|713.84|524
1661346900000|2022-08-24 13:15:00|721.95|714.15|720.79|712.99|721.99|714.19|720.31|712.51|606
1661347200000|2022-08-24 13:20:00|720.82|713.02|719.48|711.68|720.91|713.11|719.24|711.44|613
1661347500000|2022-08-24 13:25:00|719.47|711.67|719.29|711.49|720.16|712.36|718.74|710.94|589
1661347800000|2022-08-24 13:30:00|719.26|711.46|717.04|709.24|719.95|712.15|716.96|709.16|908
1661348100000|2022-08-24 13:35:00|716.99|709.19|718.25|710.45|718.26|710.46|716.08|708.28|902
1661348400000|2022-08-24 13:40:00|718.28|710.48|718.34|710.54|718.84|711.04|717.68|709.88|777
1661348700000|2022-08-24 13:45:00|718.35|710.55|717.81|710.01|719.88|712.08|717.05|709.25|777
1661349000000|2022-08-24 13:50:00|717.82|710.02|718.18|710.38|719.49|711.69|717.12|709.32|767
1661349300000|2022-08-24 13:55:00|718.25|710.45|716.22|708.42|718.33|710.53|715.99|708.19|699
1661349600000|2022-08-24 14:00:00|716.23|708.43|713.55|705.75|717.81|710.01|713.38|705.58|873
1661349900000|2022-08-24 14:05:00|713.53|705.73|713.95|706.15|714.8|707|713.07|705.27|733
1661350200000|2022-08-24 14:10:00|713.93|706.13|714.98|707.18|715.59|707.79|713.91|706.11|669
1661350500000|2022-08-24 14:15:00|714.96|707.16|716.88|709.08|716.89|709.09|714.7|706.9|656
1661350800000|2022-08-24 14:20:00|716.91|709.11|719.02|711.22|719.14|711.34|716.62|708.82|631
1661351100000|2022-08-24 14:25:00|719|711.2|720.14|712.34|721.7|713.9|718.99|711.19|746
1661351400000|2022-08-24 14:30:00|720.13|712.33|718.64|710.84|720.32|712.52|717.78|709.98|636
1661351700000|2022-08-24 14:35:00|718.63|710.83|717.17|709.37|720.05|712.25|717.15|709.35|662
1661352000000|2022-08-24 14:40:00|717.14|709.34|715.01|707.21|717.43|709.63|714.82|707.02|690
1661352300000|2022-08-24 14:45:00|715.05|707.25|716.37|708.57|716.39|708.59|714.39|706.59|653
1661352600000|2022-08-24 14:50:00|716.39|708.59|715.93|708.13|716.39|708.59|715|707.2|578
1661352900000|2022-08-24 14:55:00|715.94|708.14|716.69|708.89|717.52|709.72|715.36|707.56|596
1661353200000|2022-08-24 15:00:00|716.64|708.84|716.43|708.63|717.52|709.72|715.84|708.04|728
1661353500000|2022-08-24 15:05:00|716.41|708.61|718.65|710.85|718.81|711.01|716.41|708.61|627
1661353800000|2022-08-24 15:10:00|718.66|710.86|721.16|713.36|721.21|713.41|718.17|710.37|571
1661354100000|2022-08-24 15:15:00|721.17|713.37|723.1|715.3|723.73|715.93|721.09|713.29|714
1661354400000|2022-08-24 15:20:00|723.08|715.28|726.17|718.37|726.18|718.38|722.66|714.86|663
1661354700000|2022-08-24 15:25:00|726.14|718.34|728.73|720.93|729.43|721.63|725.91|718.11|733
1661355000000|2022-08-24 15:30:00|728.63|720.83|729.37|721.57|729.43|721.63|726.87|719.07|707
1661355300000|2022-08-24 15:35:00|729.39|721.59|728.79|720.99|730.46|722.66|728.55|720.75|585
1661355600000|2022-08-24 15:40:00|728.8|721|729.65|721.85|729.68|721.88|728.37|720.57|551
1661355900000|2022-08-24 15:45:00|729.45|721.65|728.95|721.15|730.11|722.31|728.93|721.13|633
1661356200000|2022-08-24 15:50:00|728.94|721.14|732.21|724.41|733.67|725.87|728.86|721.06|740
1661356500000|2022-08-24 15:55:00|732.32|724.52|733.13|725.33|733.82|726.02|731.66|723.86|777
1661356800000|2022-08-24 16:00:00|733.14|725.34|736.19|728.39|736.82|729.02|732.3|724.5|769
1661357100000|2022-08-24 16:05:00|736.2|728.4|741.22|733.42|741.22|733.42|736.16|728.36|865
1661357400000|2022-08-24 16:10:00|741.24|733.44|735.7|727.9|741.37|733.57|735.36|727.56|894
1661357700000|2022-08-24 16:15:00|735.71|727.91|734.01|726.21|735.75|727.95|731.87|724.07|788
1661358000000|2022-08-24 16:20:00|734.02|726.22|732.32|724.52|734.07|726.27|731.61|723.81|648
1661358300000|2022-08-24 16:25:00|732.33|724.53|733.09|725.29|734.06|726.26|732.07|724.27|679
1661358600000|2022-08-24 16:30:00|733.06|725.26|734.18|726.38|734.32|726.52|732.94|725.14|502
1661358900000|2022-08-24 16:35:00|734.17|726.37|733.16|725.36|734.43|726.63|732.06|724.26|644
1661359200000|2022-08-24 16:40:00|733.17|725.37|731.43|723.63|733.76|725.96|730.8|723|638
1661359500000|2022-08-24 16:45:00|731.4|723.6|733.02|725.22|733.75|725.95|731.11|723.31|646
1661359800000|2022-08-24 16:50:00|732.99|725.19|732.44|724.64|733.03|725.23|731.33|723.53|545
1661360100000|2022-08-24 16:55:00|732.4|724.6|732.29|724.49|733.05|725.25|732.16|724.36|485
1661360400000|2022-08-24 17:00:00|732.28|724.48|731.83|724.03|732.58|724.78|731.2|723.4|556
1661360700000|2022-08-24 17:05:00|731.81|724.01|733.24|725.44|733.4|725.6|731.28|723.48|516
1661361000000|2022-08-24 17:10:00|733.27|725.47|732.61|724.81|733.43|725.63|732.21|724.41|458
1661361300000|2022-08-24 17:15:00|732.62|724.82|731.34|723.54|732.98|725.18|731.26|723.46|506
1661361600000|2022-08-24 17:20:00|731.33|723.53|729.1|721.3|731.83|724.03|728.57|720.77|650
1661361900000|2022-08-24 17:25:00|729.11|721.31|730.16|722.36|731.17|723.37|728.79|720.99|642
1661362200000|2022-08-24 17:30:00|730.17|722.37|729.62|721.82|730.81|723.01|729.27|721.47|545
1661362500000|2022-08-24 17:35:00|729.57|721.77|729.64|721.84|730.15|722.35|728.77|720.97|601
1661362800000|2022-08-24 17:40:00|729.61|721.81|729.77|721.97|730.05|722.25|729.22|721.42|487
1661363100000|2022-08-24 17:45:00|729.73|721.93|729.77|721.97|730.08|722.28|728.86|721.06|605
1661363400000|2022-08-24 17:50:00|729.7|721.9|728.91|721.11|730.08|722.28|728.86|721.06|597
1661363700000|2022-08-24 17:55:00|728.93|721.13|729.8|722|730.32|722.52|728.85|721.05|511
1661364000000|2022-08-24 18:00:00|729.86|722.06|730.17|722.37|730.54|722.74|729.55|721.75|517
1661364300000|2022-08-24 18:05:00|730.16|722.36|731.03|723.23|731.43|723.63|729.85|722.05|445
1661364600000|2022-08-24 18:10:00|731.09|723.29|730.04|722.24|731.49|723.69|730|722.2|464
1661364900000|2022-08-24 18:15:00|730.05|722.25|730.02|722.22|730.48|722.68|729.54|721.74|456
1661365200000|2022-08-24 18:20:00|730.05|722.25|730.08|722.28|730.45|722.65|729.5|721.7|593
1661365500000|2022-08-24 18:25:00|730.03|722.23|731.06|723.26|731.63|723.83|729.84|722.04|466
1661365800000|2022-08-24 18:30:00|731.07|723.27|728.76|720.96|731.25|723.45|728.66|720.86|482
1661366100000|2022-08-24 18:35:00|728.78|720.98|729.53|721.73|729.66|721.86|728.75|720.95|402
1661366400000|2022-08-24 18:40:00|729.51|721.71|730.34|722.54|730.68|722.88|729.29|721.49|383
1661366700000|2022-08-24 18:45:00|730.33|722.53|728.72|720.92|730.62|722.82|728.66|720.86|438
1661367000000|2022-08-24 18:50:00|728.71|720.91|729.34|721.54|729.57|721.77|728.49|720.69|384
1661367300000|2022-08-24 18:55:00|729.35|721.55|728.84|721.04|729.7|721.9|728.43|720.63|417
1661367600000|2022-08-24 19:00:00|728.83|721.03|729.43|721.63|729.58|721.78|728.63|720.83|410
1661367900000|2022-08-24 19:05:00|729.44|721.64|731.42|723.62|731.51|723.71|729.44|721.64|500
1661368200000|2022-08-24 19:10:00|731.41|723.61|733.24|725.44|733.24|725.44|731.01|723.21|502
1661368500000|2022-08-24 19:15:00|733.22|725.42|734.18|726.38|734.22|726.42|732.45|724.65|504
1661368800000|2022-08-24 19:20:00|734.14|726.34|734.11|726.31|734.28|726.48|732.99|725.19|513
1661369100000|2022-08-24 19:25:00|734.06|726.26|733.87|726.07|735.05|727.25|733.55|725.75|555
1661369400000|2022-08-24 19:30:00|733.88|726.08|735.09|727.29|735.27|727.47|733.81|726.01|479
1661369700000|2022-08-24 19:35:00|735.08|727.28|736.76|728.96|736.97|729.17|735.07|727.27|407
1661370000000|2022-08-24 19:40:00|736.79|728.99|736.84|729.04|737.23|729.43|736.38|728.58|538
1661370300000|2022-08-24 19:45:00|736.86|729.06|736.04|728.24|737.1|729.3|735.82|728.02|452
1661370600000|2022-08-24 19:50:00|736.14|728.34|733.94|726.14|736.14|728.34|733.9|726.1|543
1661370900000|2022-08-24 19:55:00|733.96|726.16|731.75|723.95|734.22|726.42|731.48|723.68|512
1661371200000|2022-08-24 20:00:00|731.82|724.02|731.04|723.24|732.66|724.86|730.95|723.15|486
1661371500000|2022-08-24 20:05:00|731.05|723.25|730.31|722.51|731.07|723.27|729.91|722.11|371
1661371800000|2022-08-24 20:10:00|730.32|722.52|731.48|723.68|731.88|724.08|729.96|722.16|389
1661372100000|2022-08-24 20:15:00|731.52|723.72|731.79|723.99|732.85|725.05|731.41|723.61|448
1661372400000|2022-08-24 20:20:00|731.8|724|731.41|723.61|732|724.2|729.46|721.66|524
1661372700000|2022-08-24 20:25:00|731.46|723.66|731.2|723.4|731.96|724.16|730.95|723.15|318
1661373000000|2022-08-24 20:30:00|731.18|723.38|731.09|723.29|732.07|724.27|731.07|723.27|292
1661373300000|2022-08-24 20:35:00|731.07|723.27|731.34|723.54|732.14|724.34|731|723.2|321
1661373600000|2022-08-24 20:40:00|731.37|723.57|731.45|723.65|732.18|724.38|731.18|723.38|298
1661373900000|2022-08-24 20:45:00|731.43|723.63|732.23|724.43|732.27|724.47|731.27|723.47|323
1661374200000|2022-08-24 20:50:00|732.25|724.45|732.39|724.59|733.96|726.16|732.02|724.22|296
1661374500000|2022-08-24 20:55:00|732.48|724.68|732.77|724.97|733.06|725.26|731.42|723.62|378
1661374800000|2022-08-24 21:00:00|732.78|724.98|732.58|724.78|733.08|725.28|732.39|724.59|288
1661375100000|2022-08-24 21:05:00|732.59|724.79|731.12|723.32|732.59|724.79|730.85|723.05|312
1661375400000|2022-08-24 21:10:00|731.1|723.3|731.49|723.69|731.7|723.9|730.77|722.97|397
1661375700000|2022-08-24 21:15:00|731.47|723.67|732.05|724.25|732.17|724.37|730.94|723.14|250
1661376000000|2022-08-24 21:20:00|732.04|724.24|732.76|724.96|732.87|725.07|731.8|724|211
1661376300000|2022-08-24 21:25:00|732.72|724.92|732.75|724.95|732.86|725.06|732.51|724.71|203
1661376600000|2022-08-24 21:30:00|732.74|724.94|732.03|724.23|732.78|724.98|731.83|724.03|250
1661376900000|2022-08-24 21:35:00|732.04|724.24|732.92|725.12|733.09|725.29|731.88|724.08|259
1661377200000|2022-08-24 21:40:00|732.96|725.16|733.53|725.73|733.8|726|732.73|724.93|209
1661377500000|2022-08-24 21:45:00|733.52|725.72|731.02|723.22|733.58|725.78|731|723.2|367
1661377800000|2022-08-24 21:50:00|731.04|723.24|731.02|723.22|731.98|724.18|730.68|722.88|317
1661378100000|2022-08-24 21:55:00|731.03|723.23|727.12|719.32|731.08|723.28|726.16|718.36|505
1661378400000|2022-08-24 22:00:00|727.15|719.35|727.08|719.28|728.92|721.12|727.01|719.21|619
1661378700000|2022-08-24 22:05:00|727.07|719.27|726.27|718.47|727.37|719.57|726.18|718.38|431
1661379000000|2022-08-24 22:10:00|726.28|718.48|726.27|718.47|727.13|719.33|725.62|717.82|363
1661379300000|2022-08-24 22:15:00|726.28|718.48|725.15|717.35|726.31|718.51|724.29|716.49|447
1661379600000|2022-08-24 22:20:00|725.13|717.33|723.48|715.68|725.34|717.54|723.4|715.6|451
1661379900000|2022-08-24 22:25:00|723.47|715.67|723.66|715.86|724.05|716.25|722.44|714.64|608
1661380200000|2022-08-24 22:30:00|723.61|715.81|722.21|714.41|724.01|716.21|721.5|713.7|502
1661380500000|2022-08-24 22:35:00|722.22|714.42|721.61|713.81|722.96|715.16|721.51|713.71|463
1661380800000|2022-08-24 22:40:00|721.66|713.86|722.7|714.9|722.77|714.97|720.6|712.8|480
1661381100000|2022-08-24 22:45:00|722.71|714.91|721.51|713.71|722.99|715.19|721.26|713.46|511
1661381400000|2022-08-24 22:50:00|721.53|713.73|720.45|712.65|721.76|713.96|720.09|712.29|470
1661381700000|2022-08-24 22:55:00|720.46|712.66|720.74|712.94|721.42|713.62|720.34|712.54|467
1661382000000|2022-08-24 23:00:00|720.73|712.93|721.08|713.28|722|714.2|720.19|712.39|454
1661382300000|2022-08-24 23:05:00|721.09|713.29|720.28|712.48|721.27|713.47|720.23|712.43|376
1661382600000|2022-08-24 23:10:00|720.29|712.49|721.69|713.89|721.84|714.04|720.22|712.42|315
1661382900000|2022-08-24 23:15:00|721.7|713.9|722.26|714.46|722.61|714.81|721.6|713.8|402
1661383200000|2022-08-24 23:20:00|722.27|714.47|721.61|713.81|722.61|714.81|721.6|713.8|338
1661383500000|2022-08-24 23:25:00|721.59|713.79|720.21|712.41|721.64|713.84|718.17|710.37|528
1661383800000|2022-08-24 23:30:00|720.19|712.39|715.64|707.84|720.24|712.44|715.21|707.41|429
1661384100000|2022-08-24 23:35:00|715.63|707.83|717.35|709.55|717.63|709.83|715.43|707.63|519
1661384400000|2022-08-24 23:40:00|717.33|709.53|716.54|708.74|718.1|710.3|716.54|708.74|382
1661384700000|2022-08-24 23:45:00|716.51|708.71|716.74|708.94|717.76|709.96|715.34|707.54|586
1661385000000|2022-08-24 23:50:00|716.73|708.93|716.18|708.38|717.37|709.57|716.12|708.32|463
1661385300000|2022-08-24 23:55:00|716.12|708.32|716.26|708.46|716.65|708.85|715.32|707.52|511
1661385600000|2022-08-25 00:00:00|716.25|708.45|717.13|709.33|717.49|709.69|715.42|707.62|658
1661385900000|2022-08-25 00:05:00|717.11|709.31|720.78|712.98|720.99|713.19|716.5|708.7|626
1661386200000|2022-08-25 00:10:00|720.69|712.89|717|709.2|720.85|713.05|716.95|709.15|609
1661386500000|2022-08-25 00:15:00|716.96|709.16|719.88|712.08|719.9|712.1|716.61|708.81|667
1661386800000|2022-08-25 00:20:00|719.89|712.09|719.34|711.54|720.55|712.75|719.04|711.24|520
1661387100000|2022-08-25 00:25:00|719.38|711.58|719.62|711.82|720.2|712.4|718.88|711.08|438
1661387400000|2022-08-25 00:30:00|719.49|711.69|722.11|714.31|722.12|714.32|719.01|711.21|643
1661387700000|2022-08-25 00:35:00|722.12|714.32|723.73|715.93|723.83|716.03|721.81|714.01|520
1661388000000|2022-08-25 00:40:00|723.7|715.9|724.33|716.53|724.84|717.04|723.62|715.82|436
1661388300000|2022-08-25 00:45:00|724.29|716.49|724.92|717.12|726.14|718.34|724.21|716.41|505
1661388600000|2022-08-25 00:50:00|724.94|717.14|726|718.2|726.13|718.33|724.59|716.79|511
1661388900000|2022-08-25 00:55:00|726.01|718.21|725.32|717.52|726.01|718.21|724.85|717.05|406
1661389200000|2022-08-25 01:00:00|725.33|717.53|726.35|718.55|727.05|719.25|724.51|716.71|470
1661389500000|2022-08-25 01:05:00|726.37|718.57|724.57|716.77|726.42|718.62|724.5|716.7|526
1661389800000|2022-08-25 01:10:00|724.59|716.79|725.68|717.88|725.92|718.12|724.44|716.64|255
1661390100000|2022-08-25 01:15:00|725.67|717.87|727.08|719.28|727.26|719.46|725.16|717.36|426
1661390400000|2022-08-25 01:20:00|727.1|719.3|726.49|718.69|727.44|719.64|726|718.2|481
1661390700000|2022-08-25 01:25:00|726.46|718.66|728.18|720.38|728.21|720.41|726.29|718.49|344
1661391000000|2022-08-25 01:30:00|728.17|720.37|730|722.2|730.12|722.32|727.94|720.14|470
1661391300000|2022-08-25 01:35:00|729.98|722.18|731.93|724.13|732.71|724.91|729.86|722.06|565
1661391600000|2022-08-25 01:40:00|731.96|724.16|733.36|725.56|733.42|725.62|731.05|723.25|451
1661391900000|2022-08-25 01:45:00|733.32|725.52|733.12|725.32|733.37|725.57|731.95|724.15|466
1661392200000|2022-08-25 01:50:00|733.13|725.33|730.83|723.03|733.15|725.35|730.71|722.91|474
1661392500000|2022-08-25 01:55:00|730.85|723.05|729.27|721.47|730.88|723.08|728.87|721.07|423
1661392800000|2022-08-25 02:00:00|729.25|721.45|729.45|721.65|729.6|721.8|727.97|720.17|457
1661393100000|2022-08-25 02:05:00|729.46|721.66|728.65|720.85|729.96|722.16|728.58|720.78|414
1661393400000|2022-08-25 02:10:00|728.63|720.83|727.23|719.43|728.94|721.14|727.23|719.43|508
1661393700000|2022-08-25 02:15:00|727.24|719.44|727.64|719.84|728.89|721.09|726.83|719.03|408
1661394000000|2022-08-25 02:20:00|727.63|719.83|726.98|719.18|727.63|719.83|725.79|717.99|455
1661394300000|2022-08-25 02:25:00|726.89|719.09|726.14|718.34|727.28|719.48|726.01|718.21|300
1661394600000|2022-08-25 02:30:00|726.17|718.37|726.99|719.19|727.41|719.61|725.72|717.92|304
1661394900000|2022-08-25 02:35:00|726.81|719.01|723.86|716.06|726.83|719.03|723.82|716.02|430
1661395200000|2022-08-25 02:40:00|723.89|716.09|724.44|716.64|724.76|716.96|723.84|716.04|401
1661395500000|2022-08-25 02:45:00|724.42|716.62|724.63|716.83|724.65|716.85|723.94|716.14|347
1661395800000|2022-08-25 02:50:00|724.61|716.81|725.21|717.41|725.27|717.47|724.43|716.63|318
1661396100000|2022-08-25 02:55:00|725.18|717.38|724.65|716.85|725.61|717.81|723.94|716.14|420
1661396400000|2022-08-25 03:00:00|724.61|716.81|725.26|717.46|725.85|718.05|724.61|716.81|461
1661396700000|2022-08-25 03:05:00|725.24|717.44|727.65|719.85|728.21|720.41|725.01|717.21|487
1661397000000|2022-08-25 03:10:00|727.66|719.86|728.31|720.51|728.61|720.81|727.49|719.69|367
1661397300000|2022-08-25 03:15:00|728.32|720.52|728.31|720.51|728.88|721.08|728.09|720.29|507
1661397600000|2022-08-25 03:20:00|728.34|720.54|727.43|719.63|728.97|721.17|727.42|719.62|352
1661397900000|2022-08-25 03:25:00|727.44|719.64|726.42|718.62|727.61|719.81|725.57|717.77|391
1661398200000|2022-08-25 03:30:00|726.4|718.6|722.79|714.99|726.53|718.73|722.79|714.99|523
1661398500000|2022-08-25 03:35:00|722.78|714.98|721.27|713.47|722.96|715.16|720.56|712.76|583
1661398800000|2022-08-25 03:40:00|721.24|713.44|721.6|713.8|722.43|714.63|720.82|713.02|395
1661399100000|2022-08-25 03:45:00|721.53|713.73|720.84|713.04|721.85|714.05|720.67|712.87|262
1661399400000|2022-08-25 03:50:00|720.85|713.05|722.28|714.48|722.73|714.93|720.75|712.95|345
1661399700000|2022-08-25 03:55:00|722.22|714.42|722.81|715.01|723.43|715.63|721.28|713.48|485
1661400000000|2022-08-25 04:00:00|722.68|714.88|723.81|716.01|724.17|716.37|722.39|714.59|348
1661400300000|2022-08-25 04:05:00|723.83|716.03|725.15|717.35|725.32|717.52|723.81|716.01|376
1661400600000|2022-08-25 04:10:00|725.18|717.38|725.53|717.73|725.8|718|724.41|716.61|393
1661400900000|2022-08-25 04:15:00|725.52|717.72|724.97|717.17|725.59|717.79|724.17|716.37|362
1661401200000|2022-08-25 04:20:00|724.98|717.18|724.83|717.03|725.45|717.65|724.74|716.94|265
1661401500000|2022-08-25 04:25:00|724.89|717.09|724.27|716.47|725.12|717.32|724.02|716.22|380
1661401800000|2022-08-25 04:30:00|724.28|716.48|725.92|718.12|725.92|718.12|723.77|715.97|430
1661402100000|2022-08-25 04:35:00|725.94|718.14|727.08|719.28|727.74|719.94|725.68|717.88|352
1661402400000|2022-08-25 04:40:00|727.13|719.33|726.78|718.98|727.47|719.67|726.52|718.72|265
1661402700000|2022-08-25 04:45:00|726.8|719|728.29|720.49|728.33|720.53|725.97|718.17|342
1661403000000|2022-08-25 04:50:00|728.33|720.53|728.03|720.23|728.44|720.64|726.62|718.82|405
1661403300000|2022-08-25 04:55:00|728.05|720.25|729.22|721.42|730.33|722.53|727.99|720.19|406
1661403600000|2022-08-25 05:00:00|729.2|721.4|730.04|722.24|730.68|722.88|728.55|720.75|527
1661403900000|2022-08-25 05:05:00|730.01|722.21|729.94|722.14|730.62|722.82|729.42|721.62|391
1661404200000|2022-08-25 05:10:00|729.95|722.15|730.89|723.09|731.25|723.45|729.62|721.82|402
1661404500000|2022-08-25 05:15:00|730.9|723.1|731.57|723.77|731.62|723.82|730.18|722.38|379
1661404800000|2022-08-25 05:20:00|731.59|723.79|730.58|722.78|732|724.2|730.54|722.74|468
1661405100000|2022-08-25 05:25:00|730.57|722.77|730.59|722.79|731.46|723.66|729.64|721.84|368
1661405400000|2022-08-25 05:30:00|730.58|722.78|728.78|720.98|730.79|722.99|728.77|720.97|358
1661405700000|2022-08-25 05:35:00|728.76|720.96|728.32|720.52|729.44|721.64|727.81|720.01|407
1661406000000|2022-08-25 05:40:00|728.34|720.54|728.86|721.06|729.07|721.27|728.28|720.48|310
1661406300000|2022-08-25 05:45:00|728.81|721.01|729.79|721.99|729.92|722.12|728.75|720.95|344
1661406600000|2022-08-25 05:50:00|729.83|722.03|730.84|723.04|731.36|723.56|729.55|721.75|408
1661406900000|2022-08-25 05:55:00|730.85|723.05|730.9|723.1|731|723.2|730.3|722.5|257
1661407200000|2022-08-25 06:00:00|730.88|723.08|731.68|723.88|731.77|723.97|730.7|722.9|498
1661407500000|2022-08-25 06:05:00|731.69|723.89|730.82|723.02|732.09|724.29|730.76|722.96|319
1661407800000|2022-08-25 06:10:00|730.83|723.03|732.04|724.24|732.12|724.32|730.79|722.99|453
1661408100000|2022-08-25 06:15:00|732.05|724.25|739.95|732.15|741.06|733.26|731.79|723.99|830
1661408400000|2022-08-25 06:20:00|739.93|732.13|737.04|729.24|740.44|732.64|736.42|728.62|816
1661408700000|2022-08-25 06:25:00|737.02|729.22|736.35|728.55|737.53|729.73|735.76|727.96|727
1661409000000|2022-08-25 06:30:00|736.36|728.56|740.01|732.21|740.04|732.24|736.29|728.49|725
1661409300000|2022-08-25 06:35:00|740.03|732.23|737.96|730.16|740.03|732.23|737.77|729.97|721
1661409600000|2022-08-25 06:40:00|737.97|730.17|737.93|730.13|738.54|730.74|737.13|729.33|675
1661409900000|2022-08-25 06:45:00|737.92|730.12|737.02|729.22|738.75|730.95|736.63|728.83|655
1661410200000|2022-08-25 06:50:00|737.01|729.21|737.39|729.59|737.56|729.76|736.71|728.91|525
1661410500000|2022-08-25 06:55:00|737.41|729.61|736.64|728.84|737.43|729.63|736.29|728.49|509
1661410800000|2022-08-25 07:00:00|736.62|728.82|738.23|730.43|738.4|730.6|735.77|727.97|700
1661411100000|2022-08-25 07:05:00|738.24|730.44|737.8|730|739.06|731.26|736.54|728.74|669
1661411400000|2022-08-25 07:10:00|737.79|729.99|738.92|731.12|739.48|731.68|737.17|729.37|571
1661411700000|2022-08-25 07:15:00|738.94|731.14|739.35|731.55|740.03|732.23|738.7|730.9|610
1661412000000|2022-08-25 07:20:00|739.37|731.57|737.58|729.78|739.37|731.57|737.28|729.48|516
1661412300000|2022-08-25 07:25:00|737.6|729.8|737.42|729.62|737.93|730.13|737.23|729.43|412
1661412600000|2022-08-25 07:30:00|737.45|729.65|735.75|727.95|737.5|729.7|735.7|727.9|443
1661412900000|2022-08-25 07:35:00|735.74|727.94|736.63|728.83|736.68|728.88|735.5|727.7|421
1661413200000|2022-08-25 07:40:00|736.66|728.86|737.07|729.27|738.7|730.9|736.66|728.86|508
1661413500000|2022-08-25 07:45:00|737.1|729.3|737.66|729.86|738.01|730.21|737.01|729.21|429
1661413800000|2022-08-25 07:50:00|737.65|729.85|737.55|729.75|738.93|731.13|737.39|729.59|415
1661414100000|2022-08-25 07:55:00|737.54|729.74|739.13|731.33|739.18|731.38|737.47|729.67|420
1661414400000|2022-08-25 08:00:00|739.16|731.36|739.07|731.27|739.74|731.94|738.79|730.99|485
1661414700000|2022-08-25 08:05:00|739.05|731.25|739.32|731.52|740.6|732.8|739.05|731.25|575
1661415000000|2022-08-25 08:10:00|739.31|731.51|739.79|731.99|740.86|733.06|739.14|731.34|457
1661415300000|2022-08-25 08:15:00|739.8|732|738.47|730.67|740.05|732.25|737.85|730.05|535
1661415600000|2022-08-25 08:20:00|738.49|730.69|738.51|730.71|739.57|731.77|738.18|730.38|460
1661415900000|2022-08-25 08:25:00|738.56|730.76|737.29|729.49|738.6|730.8|737.29|729.49|426
1661416200000|2022-08-25 08:30:00|737.28|729.48|737.06|729.26|738.39|730.59|736.87|729.07|353
1661416500000|2022-08-25 08:35:00|737.07|729.27|737.48|729.68|738.06|730.26|737.05|729.25|388
1661416800000|2022-08-25 08:40:00|737.47|729.67|737|729.2|738.43|730.63|736.92|729.12|427
1661417100000|2022-08-25 08:45:00|736.98|729.18|737.66|729.86|737.84|730.04|736.85|729.05|463
1661417400000|2022-08-25 08:50:00|737.67|729.87|735.53|727.73|737.68|729.88|735.53|727.73|403
1661417700000|2022-08-25 08:55:00|735.48|727.68|736.32|728.52|736.82|729.02|735.44|727.64|454
1661418000000|2022-08-25 09:00:00|736.31|728.51|735.76|727.96|736.78|728.98|735.57|727.77|441
1661418300000|2022-08-25 09:05:00|735.77|727.97|735.97|728.17|736.68|728.88|735.71|727.91|447
1661418600000|2022-08-25 09:10:00|735.96|728.16|734.51|726.71|736.06|728.26|734.49|726.69|308
1661418900000|2022-08-25 09:15:00|734.52|726.72|734.2|726.4|735.07|727.27|733.8|726|392
1661419200000|2022-08-25 09:20:00|734.18|726.38|735.4|727.6|736.12|728.32|734.18|726.38|448
1661419500000|2022-08-25 09:25:00|735.41|727.61|733.76|725.96|735.86|728.06|733.76|725.96|377
1661419800000|2022-08-25 09:30:00|733.78|725.98|733.28|725.48|733.86|726.06|733.09|725.29|309
1661420100000|2022-08-25 09:35:00|733.32|725.52|732.3|724.5|733.32|725.52|732.19|724.39|235
1661420400000|2022-08-25 09:40:00|732.29|724.49|733.77|725.97|733.84|726.04|732.28|724.48|248
1661420700000|2022-08-25 09:45:00|733.78|725.98|733.81|726.01|734.55|726.75|733.52|725.72|284
1661421000000|2022-08-25 09:50:00|733.79|725.99|734.7|726.9|734.74|726.94|732.29|724.49|382
1661421300000|2022-08-25 09:55:00|734.69|726.89|734.24|726.44|735.97|728.17|734.22|726.42|343
1661421600000|2022-08-25 10:00:00|734.19|726.39|733.36|725.56|734.91|727.11|733.36|725.56|354
1661421900000|2022-08-25 10:05:00|733.37|725.57|733.16|725.36|733.55|725.75|732.61|724.81|286
1661422200000|2022-08-25 10:10:00|733.15|725.35|732.76|724.96|733.28|725.48|732.43|724.63|225
1661422500000|2022-08-25 10:15:00|732.78|724.98|732.87|725.07|733.08|725.28|732.37|724.57|260
1661422800000|2022-08-25 10:20:00|732.93|725.13|734.48|726.68|734.79|726.99|732.69|724.89|387
1661423100000|2022-08-25 10:25:00|734.47|726.67|734.94|727.14|734.94|727.14|734.19|726.39|339
1661423400000|2022-08-25 10:30:00|734.96|727.16|734.49|726.69|735.02|727.22|733.49|725.69|310
1661423700000|2022-08-25 10:35:00|734.5|726.7|733.26|725.46|734.5|726.7|732.31|724.51|404
1661424000000|2022-08-25 10:40:00|733.27|725.47|733.13|725.33|733.55|725.75|732.34|724.54|335
1661424300000|2022-08-25 10:45:00|733.15|725.35|731.08|723.28|733.26|725.46|731.08|723.28|378
1661424600000|2022-08-25 10:50:00|731.05|723.25|730.51|722.71|731.37|723.57|728.57|720.77|528
1661424900000|2022-08-25 10:55:00|730.53|722.73|729.46|721.66|731.75|723.95|729.46|721.66|418
1661425200000|2022-08-25 11:00:00|729.45|721.65|730.44|722.64|730.45|722.65|728.6|720.8|467
1661425500000|2022-08-25 11:05:00|730.41|722.61|730.39|722.59|730.68|722.88|729.56|721.76|350
1661425800000|2022-08-25 11:10:00|730.38|722.58|733.31|725.51|733.51|725.71|730.29|722.49|417
1661426100000|2022-08-25 11:15:00|733.3|725.5|732.99|725.19|734.08|726.28|731.98|724.18|514
1661426400000|2022-08-25 11:20:00|732.98|725.18|733.26|725.46|733.31|725.51|732.07|724.27|448
1661426700000|2022-08-25 11:25:00|733.17|725.37|732.29|724.49|733.38|725.58|732.28|724.48|335
1661427000000|2022-08-25 11:30:00|732.28|724.48|731.38|723.58|732.39|724.59|731.14|723.34|359
1661427300000|2022-08-25 11:35:00|731.44|723.64|731.7|723.9|732.15|724.35|731.42|723.62|320
1661427600000|2022-08-25 11:40:00|731.71|723.91|730.45|722.65|732.05|724.25|730.09|722.29|476
1661427900000|2022-08-25 11:45:00|730.74|722.94|732.35|724.55|732.48|724.68|730.1|722.3|373
1661428200000|2022-08-25 11:50:00|732.36|724.56|730.47|722.67|732.36|724.56|729.85|722.05|380
1661428500000|2022-08-25 11:55:00|730.48|722.68|730.78|722.98|732.35|724.55|730.48|722.68|422
1661428800000|2022-08-25 12:00:00|730.77|722.97|732.11|724.31|733.94|726.14|730.75|722.95|443
1661429100000|2022-08-25 12:05:00|732.12|724.32|730.28|722.48|732.6|724.8|730.25|722.45|463
1661429400000|2022-08-25 12:10:00|730.29|722.49|728.83|721.03|730.63|722.83|728.75|720.95|409
1661429700000|2022-08-25 12:15:00|728.82|721.02|726.8|719|728.92|721.12|726.32|718.52|507
1661430000000|2022-08-25 12:20:00|726.78|718.98|726.56|718.76|727.57|719.77|725.72|717.92|427
1661430300000|2022-08-25 12:25:00|726.55|718.75|726.55|718.75|726.6|718.8|724.64|716.84|593
1661430600000|2022-08-25 12:30:00|726.56|718.76|725.46|717.66|726.89|719.09|724.66|716.86|687
1661430900000|2022-08-25 12:35:00|725.47|717.67|728.06|720.26|728.09|720.29|725.36|717.56|565
1661431200000|2022-08-25 12:40:00|728.04|720.24|725.18|717.38|728.65|720.85|724.86|717.06|584
1661431500000|2022-08-25 12:45:00|725.17|717.37|721.97|714.17|726.24|718.44|721.91|714.11|636
1661431800000|2022-08-25 12:50:00|721.9|714.1|723.55|715.75|723.88|716.08|721.52|713.72|545
1661432100000|2022-08-25 12:55:00|723.51|715.71|722.9|715.1|723.65|715.85|721.86|714.06|500
1661432400000|2022-08-25 13:00:00|722.92|715.12|721.9|714.1|722.92|715.12|721.56|713.76|509
1661432700000|2022-08-25 13:05:00|721.89|714.09|719.67|711.87|722.46|714.66|718.79|710.99|556
1661433000000|2022-08-25 13:10:00|719.65|711.85|720.99|713.19|721.47|713.67|719.53|711.73|490
1661433300000|2022-08-25 13:15:00|720.97|713.17|719.01|711.21|720.97|713.17|718.9|711.1|424
1661433600000|2022-08-25 13:20:00|719.02|711.22|719.73|711.93|720.09|712.29|718.68|710.88|625
1661433900000|2022-08-25 13:25:00|719.72|711.92|721.7|713.9|722.2|714.4|719.69|711.89|503
1661434200000|2022-08-25 13:30:00|721.67|713.87|719.6|711.8|721.77|713.97|719.22|711.42|849
1661434500000|2022-08-25 13:35:00|719.54|711.74|720.19|712.39|721.39|713.59|718.84|711.04|840
1661434800000|2022-08-25 13:40:00|720.3|712.5|719.36|711.56|720.75|712.95|719.02|711.22|737
1661435100000|2022-08-25 13:45:00|719.34|711.54|719.39|711.59|721.01|713.21|719.04|711.24|620
1661435400000|2022-08-25 13:50:00|719.4|711.6|720.88|713.08|720.97|713.17|717.76|709.96|701
1661435700000|2022-08-25 13:55:00|720.86|713.06|722.63|714.83|723.3|715.5|720.77|712.97|663
1661436000000|2022-08-25 14:00:00|722.65|714.85|723.48|715.68|724.66|716.86|722.35|714.55|702
1661436300000|2022-08-25 14:05:00|723.46|715.66|720.83|713.03|723.5|715.7|720.35|712.55|715
1661436600000|2022-08-25 14:10:00|720.94|713.14|721.82|714.02|721.94|714.14|720.66|712.86|634
1661436900000|2022-08-25 14:15:00|721.84|714.04|720.77|712.97|722.42|714.62|720.76|712.96|643
1661437200000|2022-08-25 14:20:00|720.78|712.98|724.41|716.61|724.59|716.79|720.7|712.9|591
1661437500000|2022-08-25 14:25:00|724.39|716.59|721.82|714.02|724.66|716.86|721.61|713.81|578
1661437800000|2022-08-25 14:30:00|721.78|713.98|723.48|715.68|724.55|716.75|721.78|713.98|697
1661438100000|2022-08-25 14:35:00|723.45|715.65|725.58|717.78|726.03|718.23|723.15|715.35|662
1661438400000|2022-08-25 14:40:00|725.59|717.79|725.61|717.81|726.39|718.59|725.2|717.4|527
1661438700000|2022-08-25 14:45:00|725.62|717.82|725.37|717.57|726.6|718.8|724.6|716.8|586
1661439000000|2022-08-25 14:50:00|725.38|717.58|724.68|716.88|726.08|718.28|724.38|716.58|562
1661439300000|2022-08-25 14:55:00|724.69|716.89|721.83|714.03|724.69|716.89|721.68|713.88|675
1661439600000|2022-08-25 15:00:00|721.82|714.02|721.09|713.29|722.37|714.57|720.68|712.88|634
1661439900000|2022-08-25 15:05:00|721.07|713.27|720.38|712.58|721.42|713.62|719.99|712.19|576
1661440200000|2022-08-25 15:10:00|720.35|712.55|719.55|711.75|721.3|713.5|719.51|711.71|531
1661440500000|2022-08-25 15:15:00|719.62|711.82|717.27|709.47|719.84|712.04|717.01|709.21|637
1661440800000|2022-08-25 15:20:00|717.28|709.48|708.66|700.86|717.32|709.52|708.2|700.4|733
1661441100000|2022-08-25 15:25:00|708.5|700.7|708.58|700.78|710.43|702.63|706.55|698.75|890
1661441400000|2022-08-25 15:30:00|708.57|700.77|709.23|701.43|710.5|702.7|707.88|700.08|823
1661441700000|2022-08-25 15:35:00|709.25|701.45|710.88|703.08|711.2|703.4|709.18|701.38|665
1661442000000|2022-08-25 15:40:00|710.86|703.06|711.2|703.4|711.7|703.9|709.9|702.1|670
1661442300000|2022-08-25 15:45:00|711.14|703.34|712.38|704.58|712.39|704.59|710.64|702.84|609
1661442600000|2022-08-25 15:50:00|712.45|704.65|711.6|703.8|714.33|706.53|711|703.2|661
1661442900000|2022-08-25 15:55:00|711.59|703.79|712.61|704.81|712.61|704.81|710.78|702.98|532
1661443200000|2022-08-25 16:00:00|712.6|704.8|710.1|702.3|712.6|704.8|709.39|701.59|743
1661443500000|2022-08-25 16:05:00|710.08|702.28|710.34|702.54|711.85|704.05|709.53|701.73|526
1661443800000|2022-08-25 16:10:00|710.37|702.57|706.5|698.7|710.51|702.71|706.42|698.62|628
1661444100000|2022-08-25 16:15:00|706.51|698.71|710.52|702.72|710.69|702.89|706.51|698.71|605
1661444400000|2022-08-25 16:20:00|710.54|702.74|708|700.2|710.84|703.04|707.51|699.71|601
1661444700000|2022-08-25 16:25:00|707.98|700.18|710.42|702.62|710.49|702.69|707.88|700.08|468
1661445000000|2022-08-25 16:30:00|710.44|702.64|710.58|702.78|710.68|702.88|709.03|701.23|552
1661445300000|2022-08-25 16:35:00|710.57|702.77|710.62|702.82|711.6|703.8|710.3|702.5|551
1661445600000|2022-08-25 16:40:00|710.64|702.84|709.64|701.84|710.64|702.84|708.15|700.35|595
1661445900000|2022-08-25 16:45:00|709.66|701.86|705.06|697.26|709.89|702.09|704.61|696.81|710
1661446200000|2022-08-25 16:50:00|705.07|697.27|706.31|698.51|706.87|699.07|705.07|697.27|564
1661446500000|2022-08-25 16:55:00|706.41|698.61|707.08|699.28|707.38|699.58|706.15|698.35|534
1661446800000|2022-08-25 17:00:00|707.07|699.27|706.64|698.84|708.41|700.61|705.78|697.98|686
1661447100000|2022-08-25 17:05:00|706.6|698.8|705.76|697.96|706.74|698.94|704.91|697.11|519
1661447400000|2022-08-25 17:10:00|705.75|697.95|707.23|699.43|707.3|699.5|705.55|697.75|479
1661447700000|2022-08-25 17:15:00|707.18|699.38|709.62|701.82|710.01|702.21|707.07|699.27|589
1661448000000|2022-08-25 17:20:00|709.61|701.81|709.4|701.6|710.01|702.21|708.7|700.9|559
1661448300000|2022-08-25 17:25:00|709.41|701.61|709.05|701.25|709.51|701.71|708.7|700.9|500
1661448600000|2022-08-25 17:30:00|709.04|701.24|709.51|701.71|709.61|701.81|708.53|700.73|521
1661448900000|2022-08-25 17:35:00|709.53|701.73|711.54|703.74|711.96|704.16|709.52|701.72|597
1661449200000|2022-08-25 17:40:00|711.56|703.76|712.56|704.76|713|705.2|711.36|703.56|478
1661449500000|2022-08-25 17:45:00|712.55|704.75|711.95|704.15|713.86|706.06|711.69|703.89|488
1661449800000|2022-08-25 17:50:00|711.97|704.17|712.51|704.71|712.51|704.71|711.18|703.38|471
1661450100000|2022-08-25 17:55:00|712.55|704.75|711.67|703.87|712.64|704.84|711.6|703.8|487
1661450400000|2022-08-25 18:00:00|711.66|703.86|710.77|702.97|712.16|704.36|710.68|702.88|501
1661450700000|2022-08-25 18:05:00|710.79|702.99|711.27|703.47|711.56|703.76|710.56|702.76|471
1661451000000|2022-08-25 18:10:00|711.24|703.44|712.16|704.36|712.46|704.66|711.06|703.26|386
1661451300000|2022-08-25 18:15:00|712.15|704.35|710.79|702.99|712.19|704.39|710.65|702.85|431
1661451600000|2022-08-25 18:20:00|710.81|703.01|711.79|703.99|711.98|704.18|710.05|702.25|370
1661451900000|2022-08-25 18:25:00|711.78|703.98|712.88|705.08|712.93|705.13|711.34|703.54|428
1661452200000|2022-08-25 18:30:00|712.9|705.1|712.9|705.1|713|705.2|712.17|704.37|366
1661452500000|2022-08-25 18:35:00|712.89|705.09|711.41|703.61|712.93|705.13|711.25|703.45|312
1661452800000|2022-08-25 18:40:00|711.4|703.6|712.08|704.28|712.5|704.7|711.16|703.36|413
1661453100000|2022-08-25 18:45:00|712.07|704.27|710.05|702.25|712.07|704.27|709.65|701.85|463
1661453400000|2022-08-25 18:50:00|710.04|702.24|710.01|702.21|710.2|702.4|709.76|701.96|310
1661453700000|2022-08-25 18:55:00|710|702.2|711.11|703.31|711.11|703.31|709.92|702.12|352
1661454000000|2022-08-25 19:00:00|711.08|703.28|711.77|703.97|711.86|704.06|711.04|703.24|332
1661454300000|2022-08-25 19:05:00|711.83|704.03|710.35|702.55|711.85|704.05|710.35|702.55|323
1661454600000|2022-08-25 19:10:00|710.36|702.56|712.19|704.39|712.22|704.42|709.53|701.73|340
1661454900000|2022-08-25 19:15:00|712.2|704.4|711.9|704.1|712.34|704.54|710.45|702.65|408
1661455200000|2022-08-25 19:20:00|711.89|704.09|714.39|706.59|714.71|706.91|711.89|704.09|542
1661455500000|2022-08-25 19:25:00|714.4|706.6|715.37|707.57|715.7|707.9|713.72|705.92|513
1661455800000|2022-08-25 19:30:00|715.34|707.54|714.57|706.77|715.51|707.71|713.78|705.98|507
1661456100000|2022-08-25 19:35:00|714.58|706.78|714.38|706.58|714.84|707.04|713.86|706.06|430
1661456400000|2022-08-25 19:40:00|714.36|706.56|715.72|707.92|715.76|707.96|714.21|706.41|416
1661456700000|2022-08-25 19:45:00|715.71|707.91|715.15|707.35|715.81|708.01|714.86|707.06|453
1661457000000|2022-08-25 19:50:00|715.14|707.34|715.13|707.33|715.32|707.52|712.89|705.09|590
1661457300000|2022-08-25 19:55:00|714.95|707.15|717.64|709.84|719.59|711.79|714.45|706.65|589
1661457600000|2022-08-25 20:00:00|717.76|709.96|716.42|708.62|718.03|710.23|715.4|707.6|441
1661457900000|2022-08-25 20:05:00|716.45|708.65|715.97|708.17|718.71|710.91|715.88|708.08|392
1661458200000|2022-08-25 20:10:00|715.93|708.13|717.12|709.32|717.23|709.43|715.84|708.04|327
1661458500000|2022-08-25 20:15:00|717.13|709.33|716.3|708.5|717.88|710.08|715.88|708.08|398
1661458800000|2022-08-25 20:20:00|716.34|708.54|713.65|705.85|716.41|708.61|713.31|705.51|441
1661459100000|2022-08-25 20:25:00|713.81|706.01|715.03|707.23|715.08|707.28|713.77|705.97|374
1661459400000|2022-08-25 20:30:00|715.04|707.24|714.85|707.05|715.05|707.25|714|706.2|292
1661459700000|2022-08-25 20:35:00|714.79|706.99|716.14|708.34|716.31|708.51|714.56|706.76|354
1661460000000|2022-08-25 20:40:00|716.16|708.36|718.17|710.37|718.57|710.77|715.91|708.11|474
1661460300000|2022-08-25 20:45:00|718.19|710.39|720.39|712.59|720.72|712.92|718.18|710.38|539
1661460600000|2022-08-25 20:50:00|720.37|712.57|720|712.2|720.49|712.69|719.43|711.63|349
1661460900000|2022-08-25 20:55:00|720.02|712.22|719.39|711.59|720.8|713|718.91|711.11|468
1661461200000|2022-08-25 21:00:00|719.43|711.63|719.9|712.1|720.29|712.49|719.43|711.63|250
1661461500000|2022-08-25 21:05:00|719.92|712.12|719.55|711.75|720.59|712.79|719.52|711.72|315
1661461800000|2022-08-25 21:10:00|719.53|711.73|719.77|711.97|720.03|712.23|719.44|711.64|243
1661462100000|2022-08-25 21:15:00|719.78|711.98|719.45|711.65|719.78|711.98|719.34|711.54|302
1661462400000|2022-08-25 21:20:00|719.5|711.7|720.33|712.53|720.35|712.55|718.46|710.66|333
1661462700000|2022-08-25 21:25:00|720.27|712.47|720.42|712.62|720.43|712.63|719.97|712.17|254
1661463000000|2022-08-25 21:30:00|720.44|712.64|720.93|713.13|721.32|713.52|720.43|712.63|331
1661463300000|2022-08-25 21:35:00|720.92|713.12|720.24|712.44|720.99|713.19|720.19|712.39|326
1661463600000|2022-08-25 21:40:00|720.23|712.43|719.71|711.91|720.26|712.46|718.79|710.99|243
1661463900000|2022-08-25 21:45:00|719.75|711.95|719.7|711.9|719.87|712.07|719.15|711.35|200
1661464200000|2022-08-25 21:50:00|719.63|711.83|717.58|709.78|719.71|711.91|717.39|709.59|265
1661464500000|2022-08-25 21:55:00|717.59|709.79|719.91|712.11|719.91|712.11|717.59|709.79|274
1661464800000|2022-08-25 22:00:00|719.92|712.12|718.88|711.08|720.02|712.22|718.8|711|291
1661465100000|2022-08-25 22:05:00|718.89|711.09|719.47|711.67|719.56|711.76|717.31|709.51|438
1661465400000|2022-08-25 22:10:00|719.46|711.66|718.63|710.83|720|712.2|718.47|710.67|321
1661465700000|2022-08-25 22:15:00|718.64|710.84|719.36|711.56|719.87|712.07|718.52|710.72|271
1661466000000|2022-08-25 22:20:00|719.38|711.58|718.52|710.72|719.42|711.62|718.15|710.35|321
1661466300000|2022-08-25 22:25:00|718.5|710.7|717.92|710.12|718.63|710.83|717.33|709.53|231
1661466600000|2022-08-25 22:30:00|717.95|710.15|717.56|709.76|718.19|710.39|716.89|709.09|307
1661466900000|2022-08-25 22:35:00|717.58|709.78|716.94|709.14|718.65|710.85|716.5|708.7|361
1661467200000|2022-08-25 22:40:00|716.93|709.13|717.32|709.52|718.11|710.31|716.91|709.11|345
1661467500000|2022-08-25 22:45:00|717.35|709.55|717.02|709.22|718.08|710.28|717|709.2|337
1661467800000|2022-08-25 22:50:00|717.03|709.23|714.26|706.46|717.23|709.43|712.71|704.91|575
1661468100000|2022-08-25 22:55:00|714.3|706.5|714.9|707.1|715.9|708.1|714.3|706.5|371
1661468400000|2022-08-25 23:00:00|714.89|707.09|713.36|705.56|715.52|707.72|711.51|703.71|619
1661468700000|2022-08-25 23:05:00|713.34|705.54|713.22|705.42|714.63|706.83|713.07|705.27|455
1661469000000|2022-08-25 23:10:00|713.19|705.39|713.55|705.75|713.9|706.1|712.87|705.07|473
1661469300000|2022-08-25 23:15:00|713.54|705.74|715.26|707.46|715.27|707.47|713.11|705.31|484
1661469600000|2022-08-25 23:20:00|715.27|707.47|716.28|708.48|716.35|708.55|715.21|707.41|384
1661469900000|2022-08-25 23:25:00|716.29|708.49|718.05|710.25|718.36|710.56|716.22|708.42|393
1661470200000|2022-08-25 23:30:00|718.09|710.29|716.9|709.1|718.14|710.34|716.69|708.89|296
1661470500000|2022-08-25 23:35:00|716.87|709.07|716.36|708.56|717.14|709.34|715.96|708.16|360
1661470800000|2022-08-25 23:40:00|716.26|708.46|716.81|709.01|717.82|710.02|716.2|708.4|292
1661471100000|2022-08-25 23:45:00|716.82|709.02|718.64|710.84|719.23|711.43|716.71|708.91|318
1661471400000|2022-08-25 23:50:00|718.57|710.77|716.45|708.65|718.58|710.78|716.22|708.42|281
1661471700000|2022-08-25 23:55:00|716.44|708.64|716.51|708.71|717.76|709.96|716.44|708.64|295
1661472000000|2022-08-26 00:00:00|716.53|708.73|715.12|707.32|716.67|708.87|715.01|707.21|590
1661472300000|2022-08-26 00:05:00|715.11|707.31|706.69|698.89|715.28|707.48|706.69|698.89|760
1661472600000|2022-08-26 00:10:00|706.71|698.91|708.23|700.43|708.88|701.08|706.14|698.34|671
1661472900000|2022-08-26 00:15:00|708.19|700.39|708.72|700.92|709.62|701.82|706.91|699.11|671
1661473200000|2022-08-26 00:20:00|708.7|700.9|712.03|704.23|712.33|704.53|708.52|700.72|594
1661473500000|2022-08-26 00:25:00|712|704.2|711.52|703.72|713.5|705.7|711.39|703.59|571
1661473800000|2022-08-26 00:30:00|711.54|703.74|713.32|705.52|714.13|706.33|711.18|703.38|527
1661474100000|2022-08-26 00:35:00|713.3|705.5|712.46|704.66|713.61|705.81|712.38|704.58|430
1661474400000|2022-08-26 00:40:00|712.41|704.61|711.66|703.86|713|705.2|711.39|703.59|510
1661474700000|2022-08-26 00:45:00|711.62|703.82|709.12|701.32|711.95|704.15|709.05|701.25|542
1661475000000|2022-08-26 00:50:00|709.17|701.37|707.19|699.39|709.46|701.66|706.4|698.6|678
1661475300000|2022-08-26 00:55:00|707.09|699.29|708.22|700.42|708.39|700.59|706.99|699.19|550
1661475600000|2022-08-26 01:00:00|708.17|700.37|710.32|702.52|710.51|702.71|707.54|699.74|539
1661475900000|2022-08-26 01:05:00|710.21|702.41|711.07|703.27|711.21|703.41|709.79|701.99|511
1661476200000|2022-08-26 01:10:00|711.04|703.24|711.43|703.63|711.53|703.73|710.43|702.63|478
1661476500000|2022-08-26 01:15:00|711.53|703.73|712.51|704.71|712.52|704.72|711.18|703.38|368
1661476800000|2022-08-26 01:20:00|712.5|704.7|710.57|702.77|713.13|705.33|710.52|702.72|430
1661477100000|2022-08-26 01:25:00|710.56|702.76|711.43|703.63|712.11|704.31|709.38|701.58|434
1661477400000|2022-08-26 01:30:00|711.41|703.61|710.52|702.72|711.72|703.92|710.36|702.56|385
1661477700000|2022-08-26 01:35:00|710.51|702.71|711.68|703.88|712.4|704.6|710.32|702.52|407
1661478000000|2022-08-26 01:40:00|711.67|703.87|710.81|703.01|712.08|704.28|710.12|702.32|405
1661478300000|2022-08-26 01:45:00|710.79|702.99|711.44|703.64|712.28|704.48|710.6|702.8|345
1661478600000|2022-08-26 01:50:00|711.41|703.61|712.73|704.93|713.04|705.24|711.4|703.6|342
1661478900000|2022-08-26 01:55:00|712.75|704.95|712.63|704.83|713.23|705.43|712.46|704.66|291
1661479200000|2022-08-26 02:00:00|712.64|704.84|713.12|705.32|713.54|705.74|712.55|704.75|459
1661479500000|2022-08-26 02:05:00|713.1|705.3|713.39|705.59|713.84|706.04|713.08|705.28|369
1661479800000|2022-08-26 02:10:00|713.3|705.5|713.62|705.82|713.77|705.97|711.72|703.92|379
1661480100000|2022-08-26 02:15:00|713.64|705.84|714.88|707.08|715.04|707.24|713.4|705.6|389
1661480400000|2022-08-26 02:20:00|714.86|707.06|715.66|707.86|716.01|708.21|714.76|706.96|401
1661480700000|2022-08-26 02:25:00|715.64|707.84|716.09|708.29|716.15|708.35|714.53|706.73|365
1661481000000|2022-08-26 02:30:00|716.08|708.28|714.7|706.9|716.1|708.3|714.53|706.73|343
1661481300000|2022-08-26 02:35:00|714.69|706.89|714.18|706.38|715.23|707.43|713.86|706.06|382
1661481600000|2022-08-26 02:40:00|714.2|706.4|713.83|706.03|715.2|707.4|713.82|706.02|328
1661481900000|2022-08-26 02:45:00|713.89|706.09|713.9|706.1|714.3|706.5|713.26|705.46|329
1661482200000|2022-08-26 02:50:00|713.91|706.11|713.7|705.9|714.64|706.84|713.3|705.5|299
1661482500000|2022-08-26 02:55:00|713.66|705.86|716.41|708.61|716.41|708.61|713.64|705.84|373
1661482800000|2022-08-26 03:00:00|716.4|708.6|714.81|707.01|716.4|708.6|714.56|706.76|429
1661483100000|2022-08-26 03:05:00|714.83|707.03|715.38|707.58|716.95|709.15|714.82|707.02|427
1661483400000|2022-08-26 03:10:00|715.39|707.59|716.2|708.4|716.59|708.79|714.14|706.34|445
1661483700000|2022-08-26 03:15:00|716.22|708.42|715.05|707.25|716.47|708.67|714.69|706.89|309
1661484000000|2022-08-26 03:20:00|715.04|707.24|715.79|707.99|716.7|708.9|714.89|707.09|375
1661484300000|2022-08-26 03:25:00|715.81|708.01|716.65|708.85|716.93|709.13|715.79|707.99|242
1661484600000|2022-08-26 03:30:00|716.66|708.86|717.89|710.09|718.48|710.68|716.62|708.82|487
1661484900000|2022-08-26 03:35:00|717.96|710.16|717.86|710.06|718.1|710.3|717.45|709.65|283
1661485200000|2022-08-26 03:40:00|717.84|710.04|716.86|709.06|717.84|710.04|716.7|708.9|236
1661485500000|2022-08-26 03:45:00|716.85|709.05|717.07|709.27|717.74|709.94|716.68|708.88|253
1661485800000|2022-08-26 03:50:00|717.12|709.32|716.95|709.15|717.34|709.54|715.74|707.94|346
1661486100000|2022-08-26 03:55:00|716.97|709.17|715.36|707.56|717.15|709.35|715.36|707.56|261
1661486400000|2022-08-26 04:00:00|715.35|707.55|715.4|707.6|716.11|708.31|715.26|707.46|376
1661486700000|2022-08-26 04:05:00|715.41|707.61|717.3|709.5|717.31|709.51|715.32|707.52|355
1661487000000|2022-08-26 04:10:00|717.29|709.49|716.41|708.61|717.38|709.58|715.83|708.03|324
1661487300000|2022-08-26 04:15:00|716.38|708.58|715.81|708.01|717.08|709.28|715.81|708.01|302
1661487600000|2022-08-26 04:20:00|715.84|708.04|715.91|708.11|716.26|708.46|715.5|707.7|350
1661487900000|2022-08-26 04:25:00|715.93|708.13|713.92|706.12|716.24|708.44|713.76|705.96|343
1661488200000|2022-08-26 04:30:00|713.91|706.11|713.75|705.95|715.47|707.67|713.62|705.82|430
1661488500000|2022-08-26 04:35:00|713.81|706.01|713.01|705.21|713.87|706.07|712.79|704.99|398
1661488800000|2022-08-26 04:40:00|712.97|705.17|712.16|704.36|713.68|705.88|712.05|704.25|341
1661489100000|2022-08-26 04:45:00|712.18|704.38|715.12|707.32|715.5|707.7|712.01|704.21|513
1661489400000|2022-08-26 04:50:00|715.11|707.31|713.82|706.02|715.47|707.67|713.34|705.54|310
1661489700000|2022-08-26 04:55:00|713.81|706.01|713.17|705.37|714.45|706.65|713.09|705.29|317
1661490000000|2022-08-26 05:00:00|713.16|705.36|711.82|704.02|713.83|706.03|711.79|703.99|385
1661490300000|2022-08-26 05:05:00|711.81|704.01|711.12|703.32|713.49|705.69|711.12|703.32|490
1661490600000|2022-08-26 05:10:00|711.08|703.28|707.39|699.59|711.18|703.38|706.87|699.07|648
1661490900000|2022-08-26 05:15:00|707.36|699.56|708.98|701.18|710.36|702.56|707.36|699.56|539
1661491200000|2022-08-26 05:20:00|709|701.2|703.77|695.97|709.3|701.5|703.76|695.96|524
1661491500000|2022-08-26 05:25:00|703.7|695.9|697.78|689.98|703.7|695.9|696.09|688.29|960
1661491800000|2022-08-26 05:30:00|697.82|690.02|699.45|691.65|700.06|692.26|697.41|689.61|795
1661492100000|2022-08-26 05:35:00|699.44|691.64|699.68|691.88|700.72|692.92|699.16|691.36|711
1661492400000|2022-08-26 05:40:00|699.66|691.86|699.67|691.87|700.3|692.5|699.14|691.34|474
1661492700000|2022-08-26 05:45:00|699.68|691.88|699.93|692.13|700.06|692.26|698.53|690.73|492
1661493000000|2022-08-26 05:50:00|699.94|692.14|701.25|693.45|702.16|694.36|699.88|692.08|490
1661493300000|2022-08-26 05:55:00|701.19|693.39|700.24|692.44|701.3|693.5|699.58|691.78|515
1661493600000|2022-08-26 06:00:00|700.2|692.4|701.28|693.48|701.6|693.8|699.16|691.36|551
1661493900000|2022-08-26 06:05:00|701.27|693.47|700.55|692.75|701.28|693.48|699.64|691.84|430
1661494200000|2022-08-26 06:10:00|700.56|692.76|701.83|694.03|701.86|694.06|700.49|692.69|500
1661494500000|2022-08-26 06:15:00|701.84|694.04|702.28|694.48|702.47|694.67|701.3|693.5|510
1661494800000|2022-08-26 06:20:00|702.29|694.49|701.68|693.88|702.75|694.95|701.44|693.64|401
1661495100000|2022-08-26 06:25:00|701.7|693.9|702.92|695.12|703.03|695.23|701.67|693.87|417
1661495400000|2022-08-26 06:30:00|702.88|695.08|703.1|695.3|703.52|695.72|702.86|695.06|378
1661495700000|2022-08-26 06:35:00|703.11|695.31|702.5|694.7|703.65|695.85|701.77|693.97|379
1661496000000|2022-08-26 06:40:00|702.52|694.72|701.36|693.56|702.65|694.85|700.12|692.32|426
1661496300000|2022-08-26 06:45:00|701.29|693.49|702.51|694.71|702.92|695.12|701.22|693.42|434
1661496600000|2022-08-26 06:50:00|702.53|694.73|700.29|692.49|702.64|694.84|700.18|692.38|406
1661496900000|2022-08-26 06:55:00|700.26|692.46|700.63|692.83|701.98|694.18|700.26|692.46|479
1661497200000|2022-08-26 07:00:00|700.64|692.84|699.36|691.56|701.61|693.81|698.89|691.09|615
1661497500000|2022-08-26 07:05:00|699.38|691.58|694.95|687.15|699.58|691.78|694.4|686.6|640
1661497800000|2022-08-26 07:10:00|694.97|687.17|696.96|689.16|697.14|689.34|694.93|687.13|574
1661498100000|2022-08-26 07:15:00|696.97|689.17|698.42|690.62|698.47|690.67|695.96|688.16|601
1661498400000|2022-08-26 07:20:00|698.47|690.67|699.5|691.7|699.61|691.81|698.04|690.24|472
1661498700000|2022-08-26 07:25:00|699.47|691.67|701.17|693.37|701.42|693.62|699.47|691.67|471
1661499000000|2022-08-26 07:30:00|701.19|693.39|701.46|693.66|701.54|693.74|700.48|692.68|450
1661499300000|2022-08-26 07:35:00|701.49|693.69|700.73|692.93|701.53|693.73|700.66|692.86|319
1661499600000|2022-08-26 07:40:00|700.7|692.9|700.06|692.26|700.7|692.9|699.16|691.36|455
1661499900000|2022-08-26 07:45:00|700.07|692.27|700.23|692.43|700.76|692.96|699.6|691.8|408
1661500200000|2022-08-26 07:50:00|700.2|692.4|700.92|693.12|701.2|693.4|700.1|692.3|377
1661500500000|2022-08-26 07:55:00|700.93|693.13|701.89|694.09|702.24|694.44|700.5|692.7|461
1661500800000|2022-08-26 08:00:00|701.88|694.08|700.44|692.64|701.92|694.12|698.22|690.42|482
1661501100000|2022-08-26 08:05:00|700.45|692.65|700.43|692.63|701.74|693.94|700.31|692.51|399
1661501400000|2022-08-26 08:10:00|700.42|692.62|700.4|692.6|700.79|692.99|699.84|692.04|324
1661501700000|2022-08-26 08:15:00|700.41|692.61|701.44|693.64|701.44|693.64|700.29|692.49|319
1661502000000|2022-08-26 08:20:00|701.75|693.95|701.64|693.84|702.23|694.43|701.08|693.28|294
1661502300000|2022-08-26 08:25:00|701.66|693.86|700.2|692.4|701.67|693.87|699.97|692.17|271
1661502600000|2022-08-26 08:30:00|700.4|692.6|701.48|693.68|701.5|693.7|698.35|690.55|477
1661502900000|2022-08-26 08:35:00|701.45|693.65|700.19|692.39|701.5|693.7|699.7|691.9|413
1661503200000|2022-08-26 08:40:00|700.16|692.36|701.16|693.36|701.16|693.36|699.72|691.92|365
1661503500000|2022-08-26 08:45:00|701.14|693.34|701.81|694.01|702.7|694.9|700.95|693.15|495
1661503800000|2022-08-26 08:50:00|701.8|694|702.08|694.28|703.32|695.52|701.4|693.6|509
1661504100000|2022-08-26 08:55:00|702.04|694.24|701.12|693.32|702.13|694.33|700.4|692.6|369
1661504400000|2022-08-26 09:00:00|701.1|693.3|702.03|694.23|702.41|694.61|700.75|692.95|356
1661504700000|2022-08-26 09:05:00|702.02|694.22|701.75|693.95|702.02|694.22|700.59|692.79|364
1661505000000|2022-08-26 09:10:00|701.74|693.94|702.61|694.81|703.07|695.27|701.74|693.94|373
1661505300000|2022-08-26 09:15:00|702.69|694.89|702.66|694.86|702.88|695.08|701.75|693.95|342
1661505600000|2022-08-26 09:20:00|702.67|694.87|703.95|696.15|704.39|696.59|701.99|694.19|462
1661505900000|2022-08-26 09:25:00|703.94|696.14|704|696.2|704.57|696.77|703.14|695.34|504
1661506200000|2022-08-26 09:30:00|704.01|696.21|703.28|695.48|704.17|696.37|702.42|694.62|427
1661506500000|2022-08-26 09:35:00|703.29|695.49|702.95|695.15|703.65|695.85|702.13|694.33|370
1661506800000|2022-08-26 09:40:00|702.94|695.14|703.01|695.21|703.09|695.29|702.42|694.62|261
1661507100000|2022-08-26 09:45:00|703.06|695.26|700.92|693.12|703.12|695.32|700.81|693.01|366
1661507400000|2022-08-26 09:50:00|700.9|693.1|701.39|693.59|701.98|694.18|700.79|692.99|365
1661507700000|2022-08-26 09:55:00|701.38|693.58|701.61|693.81|701.61|693.81|700.14|692.34|362
1661508000000|2022-08-26 10:00:00|701.62|693.82|702.23|694.43|702.39|694.59|700.77|692.97|464
1661508300000|2022-08-26 10:05:00|702.22|694.42|701.71|693.91|702.36|694.56|701.31|693.51|325
1661508600000|2022-08-26 10:10:00|701.76|693.96|700.93|693.13|701.8|694|700.64|692.84|367
1661508900000|2022-08-26 10:15:00|700.98|693.18|701.67|693.87|702.01|694.21|699.25|691.45|485
1661509200000|2022-08-26 10:20:00|701.73|693.93|701.72|693.92|701.75|693.95|700.24|692.44|369
1661509500000|2022-08-26 10:25:00|701.7|693.9|700.46|692.66|702.27|694.47|700.33|692.53|340
1661509800000|2022-08-26 10:30:00|700.45|692.65|701.52|693.72|701.6|693.8|699.68|691.88|399
1661510100000|2022-08-26 10:35:00|701.51|693.71|698.63|690.83|701.51|693.71|696.35|688.55|616
1661510400000|2022-08-26 10:40:00|698.64|690.84|699.91|692.11|700.82|693.02|697.39|689.59|575
1661510700000|2022-08-26 10:45:00|699.9|692.1|698.58|690.78|699.93|692.13|696.98|689.18|515
1661511000000|2022-08-26 10:50:00|698.63|690.83|699.65|691.85|699.65|691.85|697.94|690.14|481
1661511300000|2022-08-26 10:55:00|699.64|691.84|698.13|690.33|700.2|692.4|698.11|690.31|399
1661511600000|2022-08-26 11:00:00|698.15|690.35|696.34|688.54|699.1|691.3|696.11|688.31|534
1661511900000|2022-08-26 11:05:00|696.33|688.53|687.72|679.92|696.83|689.03|686.12|678.32|821
1661512200000|2022-08-26 11:10:00|687.55|679.75|686.88|679.08|688.65|680.85|685.56|677.76|901
1661512500000|2022-08-26 11:15:00|686.87|679.07|688.93|681.13|689.96|682.16|685.92|678.12|798
1661512800000|2022-08-26 11:20:00|688.94|681.14|690.59|682.79|691.23|683.43|688.58|680.78|697
1661513100000|2022-08-26 11:25:00|690.58|682.78|691.26|683.46|691.26|683.46|689.51|681.71|694
1661513400000|2022-08-26 11:30:00|691.24|683.44|690.1|682.3|691.24|683.44|689.64|681.84|626
1661513700000|2022-08-26 11:35:00|690.11|682.31|690.89|683.09|691.05|683.25|689.41|681.61|679
1661514000000|2022-08-26 11:40:00|690.86|683.06|690.33|682.53|691.18|683.38|689.85|682.05|416
1661514300000|2022-08-26 11:45:00|690.29|682.49|690.67|682.87|690.95|683.15|689.64|681.84|534
1661514600000|2022-08-26 11:50:00|690.65|682.85|690.77|682.97|691.04|683.24|689.61|681.81|547
1661514900000|2022-08-26 11:55:00|690.89|683.09|692.15|684.35|692.19|684.39|690.49|682.69|535
1661515200000|2022-08-26 12:00:00|692.17|684.37|690.53|682.73|692.34|684.54|690.02|682.22|584
1661515500000|2022-08-26 12:05:00|690.5|682.7|691.04|683.24|691.55|683.75|690.34|682.54|434
1661515800000|2022-08-26 12:10:00|691.08|683.28|691.65|683.85|691.69|683.89|690.32|682.52|493
1661516100000|2022-08-26 12:15:00|691.68|683.88|693.73|685.93|693.97|686.17|691.63|683.83|612
1661516400000|2022-08-26 12:20:00|693.76|685.96|692.99|685.19|694.74|686.94|692.6|684.8|570
1661516700000|2022-08-26 12:25:00|692.97|685.17|695.55|687.75|695.61|687.81|692.56|684.76|624
1661517000000|2022-08-26 12:30:00|695.46|687.66|706.88|699.08|706.94|699.14|694.73|686.93|1074
1661517300000|2022-08-26 12:35:00|706.93|699.13|708.81|701.01|708.9|701.1|705.29|697.49|945
1661517600000|2022-08-26 12:40:00|708.8|701|707.67|699.87|709.12|701.32|706.84|699.04|830
1661517900000|2022-08-26 12:45:00|707.68|699.88|712.17|704.37|712.22|704.42|707.5|699.7|856
1661518200000|2022-08-26 12:50:00|712.26|704.46|712.63|704.83|712.98|705.18|711.65|703.85|667
1661518500000|2022-08-26 12:55:00|712.56|704.76|713.58|705.78|715.93|708.13|712.36|704.56|874
1661518800000|2022-08-26 13:00:00|713.57|705.77|718.52|710.72|720.47|712.67|712.99|705.19|1013
1661519100000|2022-08-26 13:05:00|718.53|710.73|716.72|708.92|719.05|711.25|715.34|707.54|1002
1661519400000|2022-08-26 13:10:00|716.66|708.86|717.3|709.5|717.82|710.02|715.21|707.41|779
1661519700000|2022-08-26 13:15:00|717.32|709.52|718.51|710.71|718.73|710.93|715.46|707.66|813
1661520000000|2022-08-26 13:20:00|718.5|710.7|718.07|710.27|718.8|711|715.4|707.6|824
1661520300000|2022-08-26 13:25:00|718.09|710.29|717.2|709.4|718.39|710.59|716.92|709.12|809
1661520600000|2022-08-26 13:30:00|717.14|709.34|714.94|707.14|717.54|709.74|714.05|706.25|866
1661520900000|2022-08-26 13:35:00|715.01|707.21|714.77|706.97|715.49|707.69|713.82|706.02|731
1661521200000|2022-08-26 13:40:00|714.79|706.99|715.49|707.69|716.03|708.23|713.95|706.15|768
1661521500000|2022-08-26 13:45:00|715.48|707.68|714.75|706.95|716.17|708.37|714.65|706.85|802
1661521800000|2022-08-26 13:50:00|714.74|706.94|716.51|708.71|716.57|708.77|713.85|706.05|716
1661522100000|2022-08-26 13:55:00|716.42|708.62|719.43|711.63|721.24|713.44|716.3|708.5|872
1661522400000|2022-08-26 14:00:00|719.44|711.64|706.9|699.1|719.64|711.84|701.7|693.9|1050
1661522700000|2022-08-26 14:05:00|706.86|699.06|720.89|713.09|720.89|713.09|706.11|698.31|997
1661523000000|2022-08-26 14:10:00|720.98|713.18|716.66|708.86|722.64|714.84|715.4|707.6|1052
1661523300000|2022-08-26 14:15:00|716.38|708.58|715.12|707.32|717.17|709.37|711.14|703.34|988
1661523600000|2022-08-26 14:20:00|715.21|707.41|710.82|703.02|715.21|707.41|710.21|702.41|924
1661523900000|2022-08-26 14:25:00|710.76|702.96|707.33|699.53|711.28|703.48|705.99|698.19|886
1661524200000|2022-08-26 14:30:00|707.34|699.54|704.88|697.08|707.36|699.56|704.37|696.57|827
1661524500000|2022-08-26 14:35:00|704.86|697.06|700.52|692.72|705.5|697.7|699.11|691.31|855
1661524800000|2022-08-26 14:40:00|700.53|692.73|700.65|692.85|703.4|695.6|699.11|691.31|877
1661525100000|2022-08-26 14:45:00|700.68|692.88|702.57|694.77|702.57|694.77|698.6|690.8|842
1661525400000|2022-08-26 14:50:00|702.58|694.78|700.63|692.83|703.17|695.37|699.88|692.08|789
1661525700000|2022-08-26 14:55:00|700.65|692.85|699.24|691.44|700.73|692.93|697.52|689.72|848
1661526000000|2022-08-26 15:00:00|699.15|691.35|687.52|679.72|699.15|691.35|687.48|679.68|930
1661526300000|2022-08-26 15:05:00|687.46|679.66|689.58|681.78|691.28|683.48|687.14|679.34|950
1661526600000|2022-08-26 15:10:00|689.57|681.77|685.88|678.08|689.62|681.82|685.2|677.4|887
1661526900000|2022-08-26 15:15:00|685.52|677.72|678.58|670.78|685.91|678.11|677.69|669.89|980
1661527200000|2022-08-26 15:20:00|678.63|670.83|681.89|674.09|682.39|674.59|675.74|667.94|898
1661527500000|2022-08-26 15:25:00|681.87|674.07|680.45|672.65|682.63|674.83|679.59|671.79|720
1661527800000|2022-08-26 15:30:00|680.42|672.62|680.7|672.9|681.41|673.61|679.01|671.21|624
1661528100000|2022-08-26 15:35:00|680.72|672.92|679.75|671.95|681.93|674.13|678.76|670.96|550
1661528400000|2022-08-26 15:40:00|679.74|671.94|678.61|670.81|680.06|672.26|677.94|670.14|590
1661528700000|2022-08-26 15:45:00|678.62|670.82|680.36|672.56|680.62|672.82|678.13|670.33|580
1661529000000|2022-08-26 15:50:00|680.32|672.52|681.34|673.54|681.45|673.65|679.2|671.4|552
1661529300000|2022-08-26 15:55:00|681.32|673.52|680.24|672.44|682|674.2|679.67|671.87|468
1661529600000|2022-08-26 16:00:00|680.32|672.52|678.37|670.57|681.41|673.61|678.15|670.35|547
1661529900000|2022-08-26 16:05:00|678.38|670.58|679.31|671.51|679.55|671.75|678.01|670.21|518
1661530200000|2022-08-26 16:10:00|679.32|671.52|681.47|673.67|681.58|673.78|678.76|670.96|437
1661530500000|2022-08-26 16:15:00|681.3|673.5|678.91|671.11|681.62|673.82|678.02|670.22|547
1661530800000|2022-08-26 16:20:00|678.92|671.12|676.53|668.73|678.93|671.13|673.96|666.16|718
1661531100000|2022-08-26 16:25:00|676.5|668.7|670.93|663.13|676.52|668.72|670.01|662.21|773
1661531400000|2022-08-26 16:30:00|670.91|663.11|670.36|662.56|671.43|663.63|668.43|660.63|824
1661531700000|2022-08-26 16:35:00|670.32|662.52|670.08|662.28|671.69|663.89|670.03|662.23|760
1661532000000|2022-08-26 16:40:00|670.11|662.31|672.53|664.73|673|665.2|670.08|662.28|621
1661532300000|2022-08-26 16:45:00|672.51|664.71|674.5|666.7|674.52|666.72|672.34|664.54|491
1661532600000|2022-08-26 16:50:00|674.56|666.76|675.46|667.66|676.13|668.33|674.32|666.52|481
1661532900000|2022-08-26 16:55:00|675.51|667.71|676.23|668.43|676.25|668.45|674.95|667.15|466
1661533200000|2022-08-26 17:00:00|676.24|668.44|675.59|667.79|677.19|669.39|675.05|667.25|516
1661533500000|2022-08-26 17:05:00|675.61|667.81|675.86|668.06|676.47|668.67|675.54|667.74|362
1661533800000|2022-08-26 17:10:00|675.87|668.07|673.23|665.43|676.03|668.23|672.72|664.92|519
1661534100000|2022-08-26 17:15:00|673.18|665.38|671.87|664.07|673.82|666.02|671.57|663.77|526
1661534400000|2022-08-26 17:20:00|671.85|664.05|673.1|665.3|673.19|665.39|671.64|663.84|328
1661534700000|2022-08-26 17:25:00|673.23|665.43|673.29|665.49|674.96|667.16|673.18|665.38|464
1661535000000|2022-08-26 17:30:00|673.27|665.47|672.88|665.08|673.43|665.63|671.88|664.08|382
1661535300000|2022-08-26 17:35:00|672.89|665.09|671.58|663.78|673.72|665.92|671.55|663.75|390
1661535600000|2022-08-26 17:40:00|671.6|663.8|671.68|663.88|672.83|665.03|670.61|662.81|538
1661535900000|2022-08-26 17:45:00|671.67|663.87|672.01|664.21|672.45|664.65|671.1|663.3|367
1661536200000|2022-08-26 17:50:00|671.99|664.19|671.44|663.64|672.03|664.23|669.77|661.97|572
1661536500000|2022-08-26 17:55:00|671.46|663.66|671.05|663.25|672.04|664.24|670.18|662.38|644
1661536800000|2022-08-26 18:00:00|671.06|663.26|666.31|658.51|671.45|663.65|666.27|658.47|519
1661537100000|2022-08-26 18:05:00|666.25|658.45|661.64|653.84|666.56|658.76|660.78|652.98|944
1661537400000|2022-08-26 18:10:00|661.66|653.86|665.5|657.7|665.57|657.77|661.62|653.82|701
1661537700000|2022-08-26 18:15:00|665.46|657.66|663.07|655.27|665.47|657.67|661.33|653.53|684
1661538000000|2022-08-26 18:20:00|663.04|655.24|663.51|655.71|664.16|656.36|662.74|654.94|546
1661538300000|2022-08-26 18:25:00|663.47|655.67|662.41|654.61|664.48|656.68|661.43|653.63|517
1661538600000|2022-08-26 18:30:00|662.37|654.57|664.22|656.42|664.61|656.81|662.11|654.31|537
1661538900000|2022-08-26 18:35:00|664.16|656.36|666.61|658.81|666.76|658.96|664.11|656.31|462
1661539200000|2022-08-26 18:40:00|666.7|658.9|670.44|662.64|670.8|663|666.47|658.67|548
1661539500000|2022-08-26 18:45:00|670.34|662.54|668.7|660.9|670.75|662.95|668.37|660.57|545
1661539800000|2022-08-26 18:50:00|668.69|660.89|668.71|660.91|669.16|661.36|667.88|660.08|464
1661540100000|2022-08-26 18:55:00|668.7|660.9|668.46|660.66|669.09|661.29|668.24|660.44|417
1661540400000|2022-08-26 19:00:00|668.48|660.68|668.1|660.3|669.87|662.07|667.92|660.12|498
1661540700000|2022-08-26 19:05:00|668.11|660.31|666.91|659.11|668.64|660.84|666.04|658.24|492
1661541000000|2022-08-26 19:10:00|666.93|659.13|668.55|660.75|668.57|660.77|666.86|659.06|301
1661541300000|2022-08-26 19:15:00|668.5|660.7|669.49|661.69|670.33|662.53|667.92|660.12|484
1661541600000|2022-08-26 19:20:00|669.51|661.71|668.4|660.6|669.72|661.92|667.43|659.63|437
1661541900000|2022-08-26 19:25:00|668.42|660.62|668.59|660.79|669.64|661.84|668.33|660.53|405
1661542200000|2022-08-26 19:30:00|668.58|660.78|668.53|660.73|669.84|662.04|668.24|660.44|459
1661542500000|2022-08-26 19:35:00|668.51|660.71|669|661.2|669.13|661.33|667.88|660.08|456
1661542800000|2022-08-26 19:40:00|668.99|661.19|668.34|660.54|669.14|661.34|668.25|660.45|415
1661543100000|2022-08-26 19:45:00|668.27|660.47|669.17|661.37|669.19|661.39|667.55|659.75|433
1661543400000|2022-08-26 19:50:00|669.21|661.41|670.09|662.29|670.89|663.09|669.06|661.26|522
1661543700000|2022-08-26 19:55:00|670.04|662.24|669.75|661.95|671.21|663.41|669.63|661.83|412
1661544000000|2022-08-26 20:00:00|669.74|661.94|671.73|663.93|672.44|664.64|669.32|661.52|454
1661544300000|2022-08-26 20:05:00|671.72|663.92|672.95|665.15|673.41|665.61|671.21|663.41|518
1661544600000|2022-08-26 20:10:00|672.94|665.14|672.39|664.59|673.46|665.66|672.09|664.29|368
1661544900000|2022-08-26 20:15:00|672.4|664.6|671.71|663.91|672.47|664.67|671.01|663.21|393
1661545200000|2022-08-26 20:20:00|671.74|663.94|673.1|665.3|673.29|665.49|671.53|663.73|330
1661545500000|2022-08-26 20:25:00|673.08|665.28|672.89|665.09|673.93|666.13|672.36|664.56|450
1661545800000|2022-08-26 20:30:00|672.9|665.1|672.8|665|674.34|666.54|672.58|664.78|335
1661546100000|2022-08-26 20:35:00|672.81|665.01|673.38|665.58|673.51|665.71|672.47|664.67|314
1661546400000|2022-08-26 20:40:00|673.42|665.62|672.75|664.95|673.52|665.72|670.62|662.82|465
1661546700000|2022-08-26 20:45:00|672.76|664.96|672.96|665.16|673.44|665.64|671.75|663.95|323
1661547000000|2022-08-26 20:50:00|672.97|665.17|671.36|663.56|673.03|665.23|670.63|662.83|379
1661547300000|2022-08-26 20:55:00|671.32|663.52|672.32|664.52|672.66|664.86|671.19|663.39|275
1661583600000|2022-08-27 07:00:00|658.78|650.98|659.15|651.35|659.43|651.63|658.11|650.31|422
1661583900000|2022-08-27 07:05:00|659.14|651.34|659.18|651.38|659.58|651.78|658.06|650.26|327
1661584200000|2022-08-27 07:10:00|659.17|651.37|657.14|649.34|659.18|651.38|656.8|649|376
1661584500000|2022-08-27 07:15:00|657.13|649.33|656.89|649.09|659.14|651.34|656.75|648.95|382
1661584800000|2022-08-27 07:20:00|656.93|649.13|659.87|652.07|660.21|652.41|656.93|649.13|386
1661585100000|2022-08-27 07:25:00|659.9|652.1|659.77|651.97|660.06|652.26|658.75|650.95|388
1661585400000|2022-08-27 07:30:00|659.76|651.96|660.65|652.85|660.92|653.12|658.95|651.15|341
1661585700000|2022-08-27 07:35:00|660.66|652.86|661.23|653.43|661.36|653.56|659.83|652.03|413
1661586000000|2022-08-27 07:40:00|661.25|653.45|660.79|652.99|661.34|653.54|660.52|652.72|393
1661586300000|2022-08-27 07:45:00|660.78|652.98|659.48|651.68|661.15|653.35|659.38|651.58|513
1661586600000|2022-08-27 07:50:00|659.5|651.7|662.42|654.62|663.38|655.58|659.5|651.7|419
1661586900000|2022-08-27 07:55:00|662.43|654.63|664.29|656.49|664.67|656.87|662.09|654.29|645
1661587200000|2022-08-27 08:00:00|664.28|656.48|662.48|654.68|664.45|656.65|661.81|654.01|442
1661587500000|2022-08-27 08:05:00|662.49|654.69|662.61|654.81|663.25|655.45|661.93|654.13|463
1661587800000|2022-08-27 08:10:00|662.58|654.78|662.3|654.5|663.25|655.45|662.22|654.42|217
1661588100000|2022-08-27 08:15:00|662.29|654.49|662.7|654.9|663.23|655.43|661.68|653.88|349
1661588400000|2022-08-27 08:20:00|662.68|654.88|662.36|654.56|662.84|655.04|661.9|654.1|319
1661588700000|2022-08-27 08:25:00|662.37|654.57|662.94|655.14|663|655.2|662.02|654.22|308
1661589000000|2022-08-27 08:30:00|662.93|655.13|662.6|654.8|662.94|655.14|662.1|654.3|263
1661589300000|2022-08-27 08:35:00|662.59|654.79|663.16|655.36|663.29|655.49|661.99|654.19|225
1661589600000|2022-08-27 08:40:00|663.2|655.4|663.07|655.27|663.2|655.4|662.63|654.83|205
1661589900000|2022-08-27 08:45:00|663.09|655.29|661.32|653.52|663.11|655.31|660.98|653.18|293
1661590200000|2022-08-27 08:50:00|661.31|653.51|661.36|653.56|661.79|653.99|660.37|652.57|334
1661590500000|2022-08-27 08:55:00|661.35|653.55|660.33|652.53|661.36|653.56|658.97|651.17|401
1661590800000|2022-08-27 09:00:00|660.32|652.52|660.89|653.09|660.89|653.09|660.01|652.21|299
1661591100000|2022-08-27 09:05:00|660.85|653.05|661.03|653.23|661.07|653.27|659.89|652.09|380
1661591400000|2022-08-27 09:10:00|661.01|653.21|660.49|652.69|661.56|653.76|660.43|652.63|338
1661591700000|2022-08-27 09:15:00|660.5|652.7|659.59|651.79|660.52|652.72|658.82|651.02|379
1661592000000|2022-08-27 09:20:00|659.61|651.81|659.47|651.67|660.34|652.54|658.91|651.11|336
1661592300000|2022-08-27 09:25:00|659.48|651.68|659|651.2|659.7|651.9|658|650.2|326
1661592600000|2022-08-27 09:30:00|659.01|651.21|659.66|651.86|659.92|652.12|657.98|650.18|409
1661592900000|2022-08-27 09:35:00|659.67|651.87|660.19|652.39|660.22|652.42|659.44|651.64|266
1661593200000|2022-08-27 09:40:00|660.17|652.37|661.66|653.86|662.13|654.33|659.82|652.02|336
1661593500000|2022-08-27 09:45:00|661.68|653.88|660.51|652.71|661.7|653.9|659.14|651.34|389
1661593800000|2022-08-27 09:50:00|660.5|652.7|659.62|651.82|660.5|652.7|658.65|650.85|371
1661594100000|2022-08-27 09:55:00|659.56|651.76|659.54|651.74|660.47|652.67|659.43|651.63|305
1661594400000|2022-08-27 10:00:00|659.53|651.73|661.21|653.41|661.24|653.44|659.43|651.63|336
1661594700000|2022-08-27 10:05:00|661.23|653.43|663.09|655.29|663.82|656.02|661.07|653.27|431
1661595000000|2022-08-27 10:10:00|663.1|655.3|663.57|655.77|663.89|656.09|662.24|654.44|307
1661595300000|2022-08-27 10:15:00|663.6|655.8|662.71|654.91|663.68|655.88|662.14|654.34|409
1661595600000|2022-08-27 10:20:00|662.76|654.96|663.9|656.1|664.4|656.6|662.71|654.91|402
1661595900000|2022-08-27 10:25:00|663.97|656.17|663.78|655.98|664.28|656.48|662.76|654.96|436
1661596200000|2022-08-27 10:30:00|663.79|655.99|662.27|654.47|664.14|656.34|662.08|654.28|392
1661596500000|2022-08-27 10:35:00|662.39|654.59|663.39|655.59|663.76|655.96|662.35|654.55|218
1661596800000|2022-08-27 10:40:00|663.18|655.38|662.84|655.04|664.05|656.25|662.69|654.89|254
1661597100000|2022-08-27 10:45:00|662.83|655.03|663.68|655.88|665.05|657.25|662.67|654.87|309
1661597400000|2022-08-27 10:50:00|663.72|655.92|662.86|655.06|663.98|656.18|662.46|654.66|234
1661597700000|2022-08-27 10:55:00|662.88|655.08|661.71|653.91|663.26|655.46|661.62|653.82|349
1661598000000|2022-08-27 11:00:00|661.73|653.93|662.39|654.59|662.63|654.83|661.2|653.4|358
1661598300000|2022-08-27 11:05:00|662.42|654.62|661.73|653.93|662.6|654.8|661.46|653.66|196
1661598600000|2022-08-27 11:10:00|661.71|653.91|659.63|651.83|662.04|654.24|659.62|651.82|310
1661598900000|2022-08-27 11:15:00|659.65|651.85|658.79|650.99|660.72|652.92|658.75|650.95|318
1661599200000|2022-08-27 11:20:00|658.8|651|659.29|651.49|660.55|652.75|658.8|651|354
1661599500000|2022-08-27 11:25:00|659.3|651.5|659.69|651.89|659.69|651.89|658.89|651.09|279
1661599800000|2022-08-27 11:30:00|659.68|651.88|661.2|653.4|661.44|653.64|659.54|651.74|272
1661600100000|2022-08-27 11:35:00|661.21|653.41|662.07|654.27|662.19|654.39|661.12|653.32|325
1661600400000|2022-08-27 11:40:00|662.06|654.26|663.05|655.25|663.33|655.53|661.29|653.49|406
1661600700000|2022-08-27 11:45:00|663.08|655.28|662.27|654.47|663.08|655.28|662|654.2|317
1661601000000|2022-08-27 11:50:00|662.29|654.49|663.32|655.52|663.74|655.94|662.29|654.49|479
1661601300000|2022-08-27 11:55:00|663.33|655.53|662.52|654.72|663.62|655.82|662.35|654.55|452
1661601600000|2022-08-27 12:00:00|662.55|654.75|662.08|654.28|662.57|654.77|661.81|654.01|355
1661601900000|2022-08-27 12:05:00|662.09|654.29|661.65|653.85|662.47|654.67|661.55|653.75|274
1661602200000|2022-08-27 12:10:00|661.66|653.86|662.58|654.78|662.85|655.05|661.66|653.86|379
1661602500000|2022-08-27 12:15:00|662.56|654.76|661.99|654.19|662.76|654.96|661.6|653.8|257
1661602800000|2022-08-27 12:20:00|661.98|654.18|662.5|654.7|663.37|655.57|661.87|654.07|227
1661603100000|2022-08-27 12:25:00|662.51|654.71|660.91|653.11|662.61|654.81|660.89|653.09|265
1661603400000|2022-08-27 12:30:00|660.92|653.12|661.26|653.46|661.51|653.71|660.59|652.79|232
1661603700000|2022-08-27 12:35:00|661.25|653.45|661.27|653.47|661.41|653.61|660.46|652.66|257
1661604000000|2022-08-27 12:40:00|661.28|653.48|661.58|653.78|662.43|654.63|661.21|653.41|269
1661604300000|2022-08-27 12:45:00|661.57|653.77|661.4|653.6|662.02|654.22|660.75|652.95|330
1661604600000|2022-08-27 12:50:00|661.33|653.53|661.87|654.07|662.44|654.64|661.33|653.53|236
1661604900000|2022-08-27 12:55:00|661.83|654.03|662.37|654.57|662.67|654.87|661.83|654.03|240
1661605200000|2022-08-27 13:00:00|662.36|654.56|662.1|654.3|662.4|654.6|660.79|652.99|355
1661605500000|2022-08-27 13:05:00|662.09|654.29|661.89|654.09|662.23|654.43|661.65|653.85|217
1661605800000|2022-08-27 13:10:00|661.97|654.17|660.49|652.69|662.02|654.22|660.25|652.45|312
1661606100000|2022-08-27 13:15:00|660.54|652.74|661.61|653.81|661.64|653.84|660.54|652.74|230
1661606400000|2022-08-27 13:20:00|661.62|653.82|656.85|649.05|661.62|653.82|655.93|648.13|627
1661606700000|2022-08-27 13:25:00|656.86|649.06|659.84|652.04|659.88|652.08|656.81|649.01|488
1661607000000|2022-08-27 13:30:00|659.85|652.05|657.6|649.8|659.89|652.09|656.98|649.18|418
1661607300000|2022-08-27 13:35:00|657.59|649.79|659.72|651.92|659.74|651.94|657.57|649.77|324
1661607600000|2022-08-27 13:40:00|659.73|651.93|663.45|655.65|664.63|656.83|659.5|651.7|571
1661607900000|2022-08-27 13:45:00|663.43|655.63|662.98|655.18|664.01|656.21|660.73|652.93|397
1661608200000|2022-08-27 13:50:00|663.02|655.22|662.83|655.03|664.4|656.6|662.56|654.76|448
1661608500000|2022-08-27 13:55:00|662.78|654.98|660.78|652.98|663.4|655.6|660.77|652.97|396
1661608800000|2022-08-27 14:00:00|660.79|652.99|661.06|653.26|661.25|653.45|659.77|651.97|359
1661609100000|2022-08-27 14:05:00|661.07|653.27|659.16|651.36|661.07|653.27|658.61|650.81|378
1661609400000|2022-08-27 14:10:00|659.19|651.39|659.28|651.48|660.54|652.74|658.88|651.08|295
1661609700000|2022-08-27 14:15:00|659.26|651.46|660.52|652.72|660.55|652.75|659.23|651.43|295
1661610000000|2022-08-27 14:20:00|660.51|652.71|661.16|653.36|662.29|654.49|660.51|652.71|304
1661610300000|2022-08-27 14:25:00|661.15|653.35|662.87|655.07|663.1|655.3|660.97|653.17|319
1661610600000|2022-08-27 14:30:00|662.86|655.06|661.48|653.68|662.89|655.09|661.45|653.65|253
1661610900000|2022-08-27 14:35:00|661.49|653.69|660.12|652.32|661.89|654.09|659.52|651.72|403
1661611200000|2022-08-27 14:40:00|660.18|652.38|659.69|651.89|660.35|652.55|658.81|651.01|463
1661611500000|2022-08-27 14:45:00|659.68|651.88|658.86|651.06|659.79|651.99|658.39|650.59|443
1661611800000|2022-08-27 14:50:00|658.84|651.04|659.11|651.31|659.39|651.59|657.44|649.64|542
1661612100000|2022-08-27 14:55:00|659.14|651.34|657.49|649.69|659.47|651.67|657.44|649.64|522
1661612400000|2022-08-27 15:00:00|657.48|649.68|657.71|649.91|658.06|650.26|655.58|647.78|609
1661612700000|2022-08-27 15:05:00|657.7|649.9|657.33|649.53|658.21|650.41|656.96|649.16|394
1661613000000|2022-08-27 15:10:00|657.39|649.59|657.93|650.13|658.48|650.68|657.39|649.59|353
1661613300000|2022-08-27 15:15:00|657.84|650.04|655.84|648.04|657.84|650.04|655.41|647.61|349
1661613600000|2022-08-27 15:20:00|655.86|648.06|655.41|647.61|656.35|648.55|654.38|646.58|767
1661613900000|2022-08-27 15:25:00|655.34|647.54|654.5|646.7|655.9|648.1|654.19|646.39|569
1661614200000|2022-08-27 15:30:00|654.52|646.72|654.96|647.16|655.18|647.38|654.29|646.49|482
1661614500000|2022-08-27 15:35:00|654.95|647.15|652.51|644.71|654.99|647.19|652.41|644.61|544
1661614800000|2022-08-27 15:40:00|652.38|644.58|650.77|642.97|652.43|644.63|649.35|641.55|913
1661615100000|2022-08-27 15:45:00|650.76|642.96|650.93|643.13|650.94|643.14|648.05|640.25|827
1661615400000|2022-08-27 15:50:00|650.97|643.17|656.11|648.31|656.11|648.31|650.96|643.16|715
1661615700000|2022-08-27 15:55:00|656.22|648.42|654.25|646.45|657.95|650.15|654.22|646.42|735
1661616000000|2022-08-27 16:00:00|654.22|646.42|653.03|645.23|655.15|647.35|651.74|643.94|700
1661616300000|2022-08-27 16:05:00|653.04|645.24|651.81|644.01|654.58|646.78|651.32|643.52|709
1661616600000|2022-08-27 16:10:00|651.79|643.99|651.02|643.22|652.22|644.42|651|643.2|544
1661616900000|2022-08-27 16:15:00|651.04|643.24|650|642.2|651.78|643.98|649.17|641.37|700
1661617200000|2022-08-27 16:20:00|650.01|642.21|647.81|640.01|650.03|642.23|645.68|637.88|879
1661617500000|2022-08-27 16:25:00|647.82|640.02|647.7|639.9|648.66|640.86|646.09|638.29|807
1661617800000|2022-08-27 16:30:00|647.67|639.87|650.2|642.4|651.37|643.57|647.54|639.74|725
1661618100000|2022-08-27 16:35:00|650.19|642.39|650.13|642.33|650.33|642.53|649.43|641.63|570
1661618400000|2022-08-27 16:40:00|650.14|642.34|650.87|643.07|651.58|643.78|648.96|641.16|546
1661618700000|2022-08-27 16:45:00|650.86|643.06|654.1|646.3|654.9|647.1|650.86|643.06|622
1661619000000|2022-08-27 16:50:00|654.09|646.29|655.19|647.39|655.35|647.55|653.35|645.55|545
1661619300000|2022-08-27 16:55:00|655.18|647.38|654.9|647.1|655.89|648.09|653.86|646.06|584
1661619600000|2022-08-27 17:00:00|654.89|647.09|653.96|646.16|656.07|648.27|653.84|646.04|637
1661619900000|2022-08-27 17:05:00|653.99|646.19|652.31|644.51|654.52|646.72|651.94|644.14|505
1661620200000|2022-08-27 17:10:00|652.3|644.5|653.62|645.82|654.04|646.24|652.3|644.5|467
1661620500000|2022-08-27 17:15:00|653.63|645.83|654.17|646.37|654.85|647.05|653.18|645.38|428
1661620800000|2022-08-27 17:20:00|654.12|646.32|653.69|645.89|654.12|646.32|652.75|644.95|476
1661621100000|2022-08-27 17:25:00|653.7|645.9|652.84|645.04|653.86|646.06|652.8|645|400
1661621400000|2022-08-27 17:30:00|652.82|645.02|655.54|647.74|655.54|647.74|652.7|644.9|363
1661621700000|2022-08-27 17:35:00|655.65|647.85|656.93|649.13|657.19|649.39|654.51|646.71|628
1661622000000|2022-08-27 17:40:00|657.05|649.25|655.6|647.8|657.09|649.29|655.49|647.69|370
1661622300000|2022-08-27 17:45:00|655.62|647.82|653.25|645.45|655.62|647.82|653.08|645.28|428
1661622600000|2022-08-27 17:50:00|653.24|645.44|652.22|644.42|653.74|645.94|652.18|644.38|366
1661622900000|2022-08-27 17:55:00|652.2|644.4|651.46|643.66|652.81|645.01|650.98|643.18|378
1661623200000|2022-08-27 18:00:00|651.44|643.64|651.12|643.32|652|644.2|651.1|643.3|253
1661623500000|2022-08-27 18:05:00|651.14|643.34|651.27|643.47|651.4|643.6|650.82|643.02|299
1661623800000|2022-08-27 18:10:00|651.25|643.45|650.88|643.08|653.05|645.25|650.83|643.03|370
1661624100000|2022-08-27 18:15:00|650.9|643.1|650.86|643.06|651.8|644|650.13|642.33|286
1661624400000|2022-08-27 18:20:00|650.83|643.03|650.21|642.41|650.88|643.08|650.12|642.32|272
1661624700000|2022-08-27 18:25:00|650.22|642.42|650.78|642.98|650.85|643.05|649.34|641.54|277
1661625000000|2022-08-27 18:30:00|650.76|642.96|650.57|642.77|650.91|643.11|650.21|642.41|237
1661625300000|2022-08-27 18:35:00|650.56|642.76|650.95|643.15|651.86|644.06|650.55|642.75|308
1661625600000|2022-08-27 18:40:00|650.96|643.16|650.63|642.83|652.9|645.1|650.24|642.44|396
1661625900000|2022-08-27 18:45:00|650.62|642.82|650.32|642.52|650.96|643.16|649.9|642.1|389
1661626200000|2022-08-27 18:50:00|650.35|642.55|649.61|641.81|650.62|642.82|649.16|641.36|322
1661626500000|2022-08-27 18:55:00|649.62|641.82|649.84|642.04|649.95|642.15|648.74|640.94|368
1661626800000|2022-08-27 19:00:00|649.83|642.03|648.87|641.07|650.2|642.4|648.15|640.35|403
1661627100000|2022-08-27 19:05:00|648.89|641.09|649.88|642.08|649.9|642.1|648.38|640.58|405
1661627400000|2022-08-27 19:10:00|649.89|642.09|650.24|642.44|650.24|642.44|649.29|641.49|368
1661627700000|2022-08-27 19:15:00|650.23|642.43|651.67|643.87|653.05|645.25|650.09|642.29|509
1661628000000|2022-08-27 19:20:00|651.69|643.89|653.64|645.84|653.68|645.88|651.64|643.84|362
1661628300000|2022-08-27 19:25:00|653.66|645.86|652.02|644.22|653.79|645.99|651.89|644.09|343
1661628600000|2022-08-27 19:30:00|651.99|644.19|652.12|644.32|652.94|645.14|651.99|644.19|340
1661628900000|2022-08-27 19:35:00|652.11|644.31|652.95|645.15|653.32|645.52|651.97|644.17|267
1661629200000|2022-08-27 19:40:00|652.94|645.14|653.95|646.15|654.2|646.4|652.89|645.09|307
1661629500000|2022-08-27 19:45:00|653.92|646.12|652.15|644.35|654.08|646.28|652.1|644.3|338
1661629800000|2022-08-27 19:50:00|652.14|644.34|652.62|644.82|653.05|645.25|652.05|644.25|283
1661630100000|2022-08-27 19:55:00|652.64|644.84|653.83|646.03|655.05|647.25|652.63|644.83|473
1661630400000|2022-08-27 20:00:00|653.85|646.05|653.74|645.94|654.3|646.5|652.9|645.1|387
1661630700000|2022-08-27 20:05:00|653.81|646.01|653.89|646.09|654.51|646.71|653.73|645.93|339
1661631000000|2022-08-27 20:10:00|653.9|646.1|653.99|646.19|654.98|647.18|653.59|645.79|353
1661631300000|2022-08-27 20:15:00|654.02|646.22|652.92|645.12|654.53|646.73|652.8|645|315
1661631600000|2022-08-27 20:20:00|652.91|645.11|652.25|644.45|653.23|645.43|652.2|644.4|367
1661631900000|2022-08-27 20:25:00|652.3|644.5|651.79|643.99|652.55|644.75|651.57|643.77|237
1661632200000|2022-08-27 20:30:00|651.8|644|651.4|643.6|651.96|644.16|650.99|643.19|295
1661632500000|2022-08-27 20:35:00|651.34|643.54|652.05|644.25|652.12|644.32|650.98|643.18|282
1661632800000|2022-08-27 20:40:00|652.06|644.26|652.57|644.77|652.9|645.1|651.15|643.35|367
1661633100000|2022-08-27 20:45:00|652.56|644.76|652.69|644.89|652.79|644.99|651.99|644.19|263
1661633400000|2022-08-27 20:50:00|652.83|645.03|653.5|645.7|653.78|645.98|652.46|644.66|275
1661633700000|2022-08-27 20:55:00|653.49|645.69|655.65|647.85|655.77|647.97|652.76|644.96|373
1661634000000|2022-08-27 21:00:00|655.64|647.84|655.48|647.68|655.92|648.12|654.23|646.43|393
1661634300000|2022-08-27 21:05:00|655.49|647.69|655.1|647.3|655.56|647.76|654.2|646.4|289
1661634600000|2022-08-27 21:10:00|654.92|647.12|655.81|648.01|655.86|648.06|654.92|647.12|220
1661634900000|2022-08-27 21:15:00|655.79|647.99|654.41|646.61|655.79|647.99|654.11|646.31|222
1661635200000|2022-08-27 21:20:00|654.43|646.63|654.45|646.65|654.79|646.99|654.25|646.45|165
1661635500000|2022-08-27 21:25:00|654.46|646.66|654.4|646.6|654.69|646.89|653.64|645.84|264
1661635800000|2022-08-27 21:30:00|654.39|646.59|654.35|646.55|654.41|646.61|654.23|646.43|134
1661636100000|2022-08-27 21:35:00|654.33|646.53|654.52|646.72|654.6|646.8|654.32|646.52|127
1661636400000|2022-08-27 21:40:00|654.51|646.71|654.25|646.45|654.56|646.76|654.24|646.44|133
1661636700000|2022-08-27 21:45:00|654.2|646.4|653.41|645.61|654.26|646.46|653.4|645.6|227
1661637000000|2022-08-27 21:50:00|653.4|645.6|651.11|643.31|653.61|645.81|651.1|643.3|330
1661637300000|2022-08-27 21:55:00|651.12|643.32|650.38|642.58|651.48|643.68|650.37|642.57|290
1661637600000|2022-08-27 22:00:00|650.4|642.6|650.43|642.63|651.62|643.82|649.93|642.13|441
1661637900000|2022-08-27 22:05:00|650.44|642.64|650.03|642.23|651.01|643.21|649.61|641.81|389
1661638200000|2022-08-27 22:10:00|650.01|642.21|649.94|642.14|651.19|643.39|649.72|641.92|374
1661638500000|2022-08-27 22:15:00|649.92|642.12|648.87|641.07|650.17|642.37|648.81|641.01|257
1661638800000|2022-08-27 22:20:00|648.85|641.05|647.82|640.02|649.03|641.23|647.72|639.92|294
1661639100000|2022-08-27 22:25:00|647.83|640.03|651.36|643.56|652.57|644.77|647.83|640.03|364
1661639400000|2022-08-27 22:30:00|651.28|643.48|650.05|642.25|651.45|643.65|649.5|641.7|307
1661639700000|2022-08-27 22:35:00|650.03|642.23|659.06|651.26|659.07|651.27|649.88|642.08|704
1661640000000|2022-08-27 22:40:00|659.08|651.28|656.82|649.02|660.72|652.92|656.65|648.85|759
1661640300000|2022-08-27 22:45:00|656.81|649.01|656.14|648.34|659.74|651.94|656|648.2|636
1661640600000|2022-08-27 22:50:00|656.15|648.35|656.16|648.36|656.88|649.08|654.96|647.16|418
1661640900000|2022-08-27 22:55:00|656.15|648.35|656.17|648.37|656.9|649.1|655.54|647.74|398
1661641200000|2022-08-27 23:00:00|656.18|648.38|656.52|648.72|657.05|649.25|654.85|647.05|415
1661641500000|2022-08-27 23:05:00|656.43|648.63|655.93|648.13|656.72|648.92|654.73|646.93|382
1661641800000|2022-08-27 23:10:00|655.95|648.15|656.63|648.83|656.89|649.09|655.81|648.01|304
1661642100000|2022-08-27 23:15:00|656.62|648.82|656.69|648.89|656.7|648.9|655.73|647.93|244
1661642400000|2022-08-27 23:20:00|656.68|648.88|657.52|649.72|658.05|650.25|656.07|648.27|355
1661642700000|2022-08-27 23:25:00|657.51|649.71|658.82|651.02|659.17|651.37|657.51|649.71|400
1661643000000|2022-08-27 23:30:00|658.78|650.98|659.64|651.84|659.73|651.93|658.26|650.46|442
1661643300000|2022-08-27 23:35:00|659.63|651.83|659.98|652.18|660.69|652.89|659.21|651.41|402
1661643600000|2022-08-27 23:40:00|659.99|652.19|659.3|651.5|660.87|653.07|659.06|651.26|406
1661643900000|2022-08-27 23:45:00|659.29|651.49|658.42|650.62|660.03|652.23|658.03|650.23|378
1661644200000|2022-08-27 23:50:00|658.41|650.61|658.48|650.68|659.04|651.24|658.28|650.48|242
1661644500000|2022-08-27 23:55:00|658.47|650.67|657|649.2|658.47|650.67|656.63|648.83|289
1661644800000|2022-08-28 00:00:00|657.05|649.25|655.17|647.37|657.24|649.44|654.83|647.03|418
1661645100000|2022-08-28 00:05:00|655.15|647.35|656.49|648.69|656.5|648.7|654.75|646.95|343
1661645400000|2022-08-28 00:10:00|656.47|648.67|656.67|648.87|657.64|649.84|656.15|648.35|284
1661645700000|2022-08-28 00:15:00|656.69|648.89|656.46|648.66|657.76|649.96|656.4|648.6|270
1661646000000|2022-08-28 00:20:00|656.5|648.7|652.12|644.32|656.51|648.71|652.09|644.29|497
1661646300000|2022-08-28 00:25:00|651.94|644.14|652.12|644.32|652.68|644.88|649.95|642.15|491
1661646600000|2022-08-28 00:30:00|652.14|644.34|648.74|640.94|652.27|644.47|648.74|640.94|382
1661646900000|2022-08-28 00:35:00|648.76|640.96|649.14|641.34|649.67|641.87|647.33|639.53|456
1661647200000|2022-08-28 00:40:00|649.1|641.3|650.56|642.76|650.72|642.92|648.89|641.09|398
1661647500000|2022-08-28 00:45:00|650.54|642.74|650.44|642.64|651.22|643.42|649.99|642.19|369
1661647800000|2022-08-28 00:50:00|650.45|642.65|651.94|644.14|652.32|644.52|650.38|642.58|379
1661648100000|2022-08-28 00:55:00|651.93|644.13|652.61|644.81|652.68|644.88|651.61|643.81|286
1661648400000|2022-08-28 01:00:00|652.64|644.84|651.26|643.46|652.76|644.96|651.07|643.27|371
1661648700000|2022-08-28 01:05:00|651.25|643.45|651.55|643.75|652.75|644.95|651.25|643.45|322
1661649000000|2022-08-28 01:10:00|651.53|643.73|652.94|645.14|653.07|645.27|651.53|643.73|316
1661649300000|2022-08-28 01:15:00|652.96|645.16|656.63|648.83|656.72|648.92|652.8|645|516
1661649600000|2022-08-28 01:20:00|656.61|648.81|657.54|649.74|657.64|649.84|656.02|648.22|496
1661649900000|2022-08-28 01:25:00|657.53|649.73|656.17|648.37|658.28|650.48|656.15|648.35|402
1661650200000|2022-08-28 01:30:00|656.19|648.39|656.25|648.45|656.76|648.96|655.12|647.32|363
1661650500000|2022-08-28 01:35:00|656.23|648.43|657.32|649.52|657.44|649.64|656.23|648.43|374
1661650800000|2022-08-28 01:40:00|657.33|649.53|657.79|649.99|657.9|650.1|656.48|648.68|416
1661651100000|2022-08-28 01:45:00|657.78|649.98|656.76|648.96|657.82|650.02|656.28|648.48|323
1661651400000|2022-08-28 01:50:00|656.75|648.95|656.13|648.33|656.75|648.95|655.75|647.95|237
1661651700000|2022-08-28 01:55:00|656.12|648.32|655|647.2|656.2|648.4|654.8|647|230
1661652000000|2022-08-28 02:00:00|654.98|647.18|655.67|647.87|655.69|647.89|654.93|647.13|256
1661652300000|2022-08-28 02:05:00|655.7|647.9|654.53|646.73|655.72|647.92|654.53|646.73|144
1661652600000|2022-08-28 02:10:00|654.54|646.74|654.6|646.8|654.91|647.11|654.2|646.4|191
1661652900000|2022-08-28 02:15:00|654.62|646.82|656.23|648.43|656.35|648.55|654.47|646.67|322
1661653200000|2022-08-28 02:20:00|656.22|648.42|656.07|648.27|656.65|648.85|655.76|647.96|198
1661653500000|2022-08-28 02:25:00|656.08|648.28|659.42|651.62|659.7|651.9|656.07|648.27|425
1661653800000|2022-08-28 02:30:00|659.4|651.6|659.94|652.14|661.12|653.32|659.4|651.6|508
1661654100000|2022-08-28 02:35:00|659.92|652.12|659.49|651.69|659.92|652.12|658.36|650.56|364
1661654400000|2022-08-28 02:40:00|659.52|651.72|658.31|650.51|659.79|651.99|658.27|650.47|256
1661654700000|2022-08-28 02:45:00|658.33|650.53|656.23|648.43|658.63|650.83|656.04|648.24|285
1661655000000|2022-08-28 02:50:00|656.27|648.47|656.15|648.35|656.59|648.79|655|647.2|371
1661655300000|2022-08-28 02:55:00|656.13|648.33|655.34|647.54|656.47|648.67|655.34|647.54|327
1661655600000|2022-08-28 03:00:00|655.33|647.53|655.39|647.59|655.67|647.87|654.84|647.04|345
1661655900000|2022-08-28 03:05:00|655.34|647.54|656.35|648.55|656.94|649.14|655.32|647.52|305
1661656200000|2022-08-28 03:10:00|656.33|648.53|656.53|648.73|656.89|649.09|656.12|648.32|345
1661656500000|2022-08-28 03:15:00|656.47|648.67|655.73|647.93|656.56|648.76|655.68|647.88|232
1661656800000|2022-08-28 03:20:00|655.74|647.94|655|647.2|656.57|648.77|654.99|647.19|267
1661657100000|2022-08-28 03:25:00|655.01|647.21|653.92|646.12|655.24|647.44|653.41|645.61|387
1661657400000|2022-08-28 03:30:00|653.86|646.06|653.96|646.16|654.11|646.31|652.67|644.87|311
1661657700000|2022-08-28 03:35:00|653.99|646.19|653.8|646|655.01|647.21|653.76|645.96|295
1661658000000|2022-08-28 03:40:00|653.71|645.91|654.03|646.23|654.18|646.38|653.52|645.72|210
1661658300000|2022-08-28 03:45:00|654.02|646.22|652.71|644.91|654.03|646.23|652.66|644.86|256
1661658600000|2022-08-28 03:50:00|652.7|644.9|653.43|645.63|653.78|645.98|652.7|644.9|257
1661658900000|2022-08-28 03:55:00|653.39|645.59|652.79|644.99|653.96|646.16|652.71|644.91|285
1661659200000|2022-08-28 04:00:00|652.78|644.98|652.79|644.99|653.36|645.56|651.7|643.9|388
1661659500000|2022-08-28 04:05:00|652.81|645.01|650.85|643.05|652.82|645.02|650.55|642.75|328
1661659800000|2022-08-28 04:10:00|650.86|643.06|650.35|642.55|651.02|643.22|649.89|642.09|374
1661660100000|2022-08-28 04:15:00|650.3|642.5|650.15|642.35|651.38|643.58|649.57|641.77|362
1661660400000|2022-08-28 04:20:00|650.09|642.29|650.12|642.32|651.24|643.44|650.02|642.22|320
1661660700000|2022-08-28 04:25:00|650.1|642.3|649.96|642.16|650.77|642.97|649.87|642.07|236
1661661000000|2022-08-28 04:30:00|649.95|642.15|651.21|643.41|651.27|643.47|649.9|642.1|267
1661661300000|2022-08-28 04:35:00|651.2|643.4|650.96|643.16|651.61|643.81|650.37|642.57|337
1661661600000|2022-08-28 04:40:00|650.94|643.14|652.24|644.44|652.83|645.03|650.93|643.13|332
1661661900000|2022-08-28 04:45:00|652.26|644.46|651.93|644.13|653.12|645.32|651.86|644.06|289
1661662200000|2022-08-28 04:50:00|651.89|644.09|651.47|643.67|652.22|644.42|651.31|643.51|339
1661662500000|2022-08-28 04:55:00|651.48|643.68|652.77|644.97|652.81|645.01|651.43|643.63|246
1661662800000|2022-08-28 05:00:00|652.76|644.96|652.72|644.92|652.93|645.13|652.03|644.23|247
1661663100000|2022-08-28 05:05:00|652.68|644.88|653.4|645.6|653.57|645.77|652.44|644.64|378
1661663400000|2022-08-28 05:10:00|653.39|645.59|651.93|644.13|653.39|645.59|651.8|644|278
1661663700000|2022-08-28 05:15:00|651.91|644.11|652.21|644.41|652.63|644.83|651.82|644.02|237
1661664000000|2022-08-28 05:20:00|652.17|644.37|647.99|640.19|652.17|644.37|647.48|639.68|456
1661664300000|2022-08-28 05:25:00|648.01|640.21|648.58|640.78|650.33|642.53|647.57|639.77|439
1661664600000|2022-08-28 05:30:00|648.56|640.76|650.49|642.69|650.5|642.7|648.49|640.69|257
1661664900000|2022-08-28 05:35:00|650.5|642.7|649.24|641.44|650.57|642.77|648.5|640.7|392
1661665200000|2022-08-28 05:40:00|649.27|641.47|650.06|642.26|650.37|642.57|648.96|641.16|362
1661665500000|2022-08-28 05:45:00|650.07|642.27|651.1|643.3|651.23|643.43|648.51|640.71|464
1661665800000|2022-08-28 05:50:00|651.09|643.29|651.84|644.04|652.01|644.21|650.98|643.18|260
1661666100000|2022-08-28 05:55:00|651.85|644.05|654.38|646.58|654.38|646.58|651.76|643.96|349
1661666400000|2022-08-28 06:00:00|654.43|646.63|654.22|646.42|654.82|647.02|653.63|645.83|329
1661666700000|2022-08-28 06:05:00|654.27|646.47|655.42|647.62|655.52|647.72|654.03|646.23|382
1661667000000|2022-08-28 06:10:00|655.41|647.61|656.66|648.86|656.73|648.93|654.89|647.09|407
1661667300000|2022-08-28 06:15:00|656.65|648.85|654.96|647.16|656.71|648.91|654.69|646.89|362
1661667600000|2022-08-28 06:20:00|654.97|647.17|655.18|647.38|655.49|647.69|654.65|646.85|262
1661667900000|2022-08-28 06:25:00|655.23|647.43|654.98|647.18|655.49|647.69|654.78|646.98|247
1661668200000|2022-08-28 06:30:00|654.97|647.17|655.34|647.54|655.34|647.54|654.34|646.54|281
1661668500000|2022-08-28 06:35:00|655.35|647.55|655.43|647.63|655.46|647.66|654.76|646.96|324
1661668800000|2022-08-28 06:40:00|655.38|647.58|655.01|647.21|655.68|647.88|654.98|647.18|213
1661669100000|2022-08-28 06:45:00|655|647.2|656.01|648.21|656.18|648.38|654.48|646.68|330
1661669400000|2022-08-28 06:50:00|656.03|648.23|655.37|647.57|656.14|648.34|654.74|646.94|332
1661669700000|2022-08-28 06:55:00|655.39|647.59|655.68|647.88|656.43|648.63|654.79|646.99|337
1661670000000|2022-08-28 07:00:00|655.66|647.86|655.48|647.68|656.41|648.61|655.3|647.5|316
1661670300000|2022-08-28 07:05:00|655.49|647.69|655.87|648.07|655.92|648.12|655.21|647.41|279
1661670600000|2022-08-28 07:10:00|655.86|648.06|655.52|647.72|656.31|648.51|655.45|647.65|217
1661670900000|2022-08-28 07:15:00|655.53|647.73|657.72|649.92|658.03|650.23|654.95|647.15|301
1661671200000|2022-08-28 07:20:00|657.71|649.91|656.76|648.96|657.77|649.97|656.08|648.28|439
1661671500000|2022-08-28 07:25:00|656.74|648.94|656.89|649.09|657.6|649.8|656.74|648.94|303
1661671800000|2022-08-28 07:30:00|656.87|649.07|657.2|649.4|657.2|649.4|656.19|648.39|268
1661672100000|2022-08-28 07:35:00|657.19|649.39|658.47|650.67|658.64|650.84|657|649.2|317
1661672400000|2022-08-28 07:40:00|658.43|650.63|658.55|650.75|658.6|650.8|657.66|649.86|345
1661672700000|2022-08-28 07:45:00|658.53|650.73|657.82|650.02|659.88|652.08|657.25|649.45|392
1661673000000|2022-08-28 07:50:00|657.8|650|657.93|650.13|657.95|650.15|657.45|649.65|235
1661673300000|2022-08-28 07:55:00|657.74|649.94|658.16|650.36|658.16|650.36|657.14|649.34|232
1661673600000|2022-08-28 08:00:00|658.15|650.35|659.62|651.82|660.23|652.43|658.14|650.34|314
1661673900000|2022-08-28 08:05:00|659.63|651.83|660.7|652.9|660.75|652.95|659.54|651.74|361
1661674200000|2022-08-28 08:10:00|660.63|652.83|659.71|651.91|660.63|652.83|659.28|651.48|324
1661674500000|2022-08-28 08:15:00|659.72|651.92|659.85|652.05|660.07|652.27|659.32|651.52|240
1661674800000|2022-08-28 08:20:00|659.84|652.04|659.12|651.32|660.28|652.48|659.12|651.32|218
1661675100000|2022-08-28 08:25:00|658.96|651.16|659.13|651.33|659.58|651.78|658.66|650.86|241
1661675400000|2022-08-28 08:30:00|659.02|651.22|658.8|651|659.79|651.99|658.77|650.97|163
1661675700000|2022-08-28 08:35:00|658.79|650.99|657.75|649.95|658.79|650.99|657.33|649.53|320
1661676000000|2022-08-28 08:40:00|657.71|649.91|655.98|648.18|657.72|649.92|655.9|648.1|472
1661676300000|2022-08-28 08:45:00|655.97|648.17|654.35|646.55|656.52|648.72|654.35|646.55|307
1661676600000|2022-08-28 08:50:00|654.36|646.56|654.95|647.15|655.44|647.64|654.18|646.38|301
1661676900000|2022-08-28 08:55:00|654.97|647.17|655.59|647.79|656.06|648.26|654.57|646.77|301
1661677200000|2022-08-28 09:00:00|655.58|647.78|654.68|646.88|655.65|647.85|654.66|646.86|190
1661677500000|2022-08-28 09:05:00|654.67|646.87|654.54|646.74|654.86|647.06|654.11|646.31|244
1661677800000|2022-08-28 09:10:00|654.53|646.73|654.76|646.96|654.89|647.09|654.35|646.55|184
1661678100000|2022-08-28 09:15:00|654.73|646.93|655|647.2|655.72|647.92|654.46|646.66|186
1661678400000|2022-08-28 09:20:00|655.01|647.21|653.98|646.18|655.01|647.21|653.98|646.18|179
1661678700000|2022-08-28 09:25:00|654|646.2|655.48|647.68|655.48|647.68|653.98|646.18|183
1661679000000|2022-08-28 09:30:00|655.47|647.67|654.6|646.8|655.67|647.87|654.3|646.5|225
1661679300000|2022-08-28 09:35:00|654.57|646.77|654.91|647.11|655.4|647.6|654.39|646.59|231
1661679600000|2022-08-28 09:40:00|654.94|647.14|655.65|647.85|656.26|648.46|654.8|647|237
1661679900000|2022-08-28 09:45:00|655.64|647.84|653.62|645.82|655.87|648.07|652.93|645.13|344
1661680200000|2022-08-28 09:50:00|653.63|645.83|653.47|645.67|653.72|645.92|652.03|644.23|305
1661680500000|2022-08-28 09:55:00|653.45|645.65|653.74|645.94|655.33|647.53|653.45|645.65|334
1661680800000|2022-08-28 10:00:00|653.73|645.93|654.85|647.05|654.93|647.13|653.55|645.75|232
1661681100000|2022-08-28 10:05:00|654.84|647.04|653.5|645.7|654.91|647.11|652.48|644.68|313
1661681400000|2022-08-28 10:10:00|653.48|645.68|653.6|645.8|653.65|645.85|652.69|644.89|271
1661681700000|2022-08-28 10:15:00|653.59|645.79|652.98|645.18|653.67|645.87|652.68|644.88|255
1661682000000|2022-08-28 10:20:00|652.9|645.1|652.12|644.32|652.91|645.11|651.63|643.83|402
1661682300000|2022-08-28 10:25:00|652.13|644.33|651.79|643.99|652.62|644.82|651.71|643.91|335
1661682600000|2022-08-28 10:30:00|651.8|644|652.88|645.08|653.2|645.4|651.77|643.97|287
1661682900000|2022-08-28 10:35:00|652.87|645.07|653.92|646.12|654.01|646.21|651.96|644.16|325
1661683200000|2022-08-28 10:40:00|653.91|646.11|658.23|650.43|658.55|650.75|653.91|646.11|459
1661683500000|2022-08-28 10:45:00|658.28|650.48|656.83|649.03|659.53|651.73|656.67|648.87|485
1661683800000|2022-08-28 10:50:00|656.81|649.01|657.02|649.22|658.05|650.25|655.83|648.03|339
1661684100000|2022-08-28 10:55:00|657.05|649.25|655.72|647.92|657.05|649.25|655.03|647.23|407
1661684400000|2022-08-28 11:00:00|655.74|647.94|656.2|648.4|656.2|648.4|655.08|647.28|311
1661684700000|2022-08-28 11:05:00|656.21|648.41|654.24|646.44|656.78|648.98|652.35|644.55|611
1661685000000|2022-08-28 11:10:00|654.23|646.43|654.08|646.28|656.87|649.07|653.86|646.06|522
1661685300000|2022-08-28 11:15:00|654.1|646.3|652.86|645.06|656.15|648.35|652.86|645.06|494
1661685600000|2022-08-28 11:20:00|652.87|645.07|651.64|643.84|654.12|646.32|651.55|643.75|498
1661685900000|2022-08-28 11:25:00|651.58|643.78|653.61|645.81|654.04|646.24|651.22|643.42|541
1661686200000|2022-08-28 11:30:00|653.63|645.83|654.89|647.09|655.21|647.41|653.2|645.4|446
1661686500000|2022-08-28 11:35:00|654.87|647.07|653.6|645.8|655.39|647.59|653.59|645.79|461
1661686800000|2022-08-28 11:40:00|653.59|645.79|654.24|646.44|654.51|646.71|653.26|645.46|341
1661687100000|2022-08-28 11:45:00|654.28|646.48|655.11|647.31|655.28|647.48|654.15|646.35|365
1661687400000|2022-08-28 11:50:00|655.05|647.25|654.46|646.66|655.12|647.32|653.86|646.06|332
1661687700000|2022-08-28 11:55:00|654.47|646.67|654.99|647.19|655.07|647.27|653.42|645.62|387
1661688000000|2022-08-28 12:00:00|655.05|647.25|655.25|647.45|656.03|648.23|654.38|646.58|448
1661688300000|2022-08-28 12:05:00|655.23|647.43|654.34|646.54|655.73|647.93|654.29|646.49|383
1661688600000|2022-08-28 12:10:00|654.35|646.55|653.61|645.81|654.48|646.68|653.35|645.55|286
1661688900000|2022-08-28 12:15:00|653.86|646.06|651.58|643.78|653.93|646.13|651.48|643.68|405
1661689200000|2022-08-28 12:20:00|651.59|643.79|652.08|644.28|652.23|644.43|651.57|643.77|284
1661689500000|2022-08-28 12:25:00|652.07|644.27|651.32|643.52|652.41|644.61|650.24|642.44|437
1661689800000|2022-08-28 12:30:00|651.31|643.51|651.26|643.46|652.4|644.6|651.11|643.31|338
1661690100000|2022-08-28 12:35:00|651.25|643.45|652.48|644.68|652.48|644.68|650.45|642.65|393
1661690400000|2022-08-28 12:40:00|652.47|644.67|652.84|645.04|652.97|645.17|651.4|643.6|336
1661690700000|2022-08-28 12:45:00|652.71|644.91|652.1|644.3|652.97|645.17|651.85|644.05|374
1661691000000|2022-08-28 12:50:00|652.12|644.32|650.82|643.02|652.12|644.32|650.19|642.39|462
1661691300000|2022-08-28 12:55:00|650.83|643.03|649.88|642.08|651.03|643.23|648.84|641.04|647
1661691600000|2022-08-28 13:00:00|649.87|642.07|649.94|642.14|650.52|642.72|648.75|640.95|588
1661691900000|2022-08-28 13:05:00|649.93|642.13|650.17|642.37|650.55|642.75|649.52|641.72|339
1661692200000|2022-08-28 13:10:00|650.11|642.31|649.84|642.04|650.3|642.5|648.67|640.87|377
1661692500000|2022-08-28 13:15:00|649.86|642.06|650.58|642.78|651.81|644.01|649.73|641.93|371
1661692800000|2022-08-28 13:20:00|650.57|642.77|651.07|643.27|651.29|643.49|650.34|642.54|359
1661693100000|2022-08-28 13:25:00|651.1|643.3|650.66|642.86|651.1|643.3|650.44|642.64|309
1661693400000|2022-08-28 13:30:00|650.65|642.85|652.73|644.93|652.91|645.11|650.65|642.85|319
1661693700000|2022-08-28 13:35:00|652.72|644.92|652.31|644.51|652.85|645.05|652.29|644.49|245
1661694000000|2022-08-28 13:40:00|652.29|644.49|652.77|644.97|652.93|645.13|651.8|644|307
1661694300000|2022-08-28 13:45:00|652.76|644.96|652.28|644.48|654.12|646.32|652.27|644.47|287
1661694600000|2022-08-28 13:50:00|652.33|644.53|653.16|645.36|653.43|645.63|652.33|644.53|236
1661694900000|2022-08-28 13:55:00|653.17|645.37|652.25|644.45|653.56|645.76|652.23|644.43|330
1661695200000|2022-08-28 14:00:00|652.27|644.47|653.45|645.65|653.49|645.69|652.27|644.47|166
1661695500000|2022-08-28 14:05:00|653.49|645.69|650.51|642.71|653.5|645.7|650.36|642.56|446
1661695800000|2022-08-28 14:10:00|650.57|642.77|650.87|643.07|651.16|643.36|649.51|641.71|602
1661696100000|2022-08-28 14:15:00|650.88|643.08|649.12|641.32|651.54|643.74|648.89|641.09|501
1661696400000|2022-08-28 14:20:00|649.21|641.41|646.75|638.95|649.45|641.65|645.19|637.39|654
1661696700000|2022-08-28 14:25:00|646.74|638.94|648.68|640.88|648.79|640.99|645.99|638.19|541
1661697000000|2022-08-28 14:30:00|648.67|640.87|652.38|644.58|652.94|645.14|647.94|640.14|652
1661697300000|2022-08-28 14:35:00|652.35|644.55|654.71|646.91|656.98|649.18|651.77|643.97|805
1661697600000|2022-08-28 14:40:00|654.7|646.9|654.75|646.95|655.34|647.54|653.7|645.9|554
1661697900000|2022-08-28 14:45:00|654.73|646.93|654.3|646.5|656.75|648.95|654.3|646.5|584
1661698200000|2022-08-28 14:50:00|654.29|646.49|652.1|644.3|654.82|647.02|652.07|644.27|492
1661698500000|2022-08-28 14:55:00|652.07|644.27|653.25|645.45|653.92|646.12|652.05|644.25|445
1661698800000|2022-08-28 15:00:00|653.32|645.52|653.91|646.11|654.56|646.76|652.96|645.16|509
1661699100000|2022-08-28 15:05:00|653.88|646.08|653.31|645.51|654.84|647.04|652.99|645.19|459
1661699400000|2022-08-28 15:10:00|653.32|645.52|653.44|645.64|653.99|646.19|652.97|645.17|233
1661699700000|2022-08-28 15:15:00|653.42|645.62|654.74|646.94|654.99|647.19|653.11|645.31|382
1661700000000|2022-08-28 15:20:00|654.75|646.95|656.4|648.6|656.82|649.02|654.35|646.55|449
1661700300000|2022-08-28 15:25:00|656.39|648.59|657.72|649.92|657.76|649.96|655.8|648|353
1661700600000|2022-08-28 15:30:00|657.73|649.93|658|650.2|658.47|650.67|657.22|649.42|331
1661700900000|2022-08-28 15:35:00|657.97|650.17|658.51|650.71|658.51|650.71|657.67|649.87|247
1661701200000|2022-08-28 15:40:00|658.49|650.69|660.89|653.09|660.99|653.19|658.49|650.69|439
1661701500000|2022-08-28 15:45:00|660.88|653.08|660.83|653.03|662.23|654.43|660.5|652.7|588
1661701800000|2022-08-28 15:50:00|660.85|653.05|660.99|653.19|662.03|654.23|660.7|652.9|415
1661702100000|2022-08-28 15:55:00|660.98|653.18|661.83|654.03|661.86|654.06|660.96|653.16|407
1661702400000|2022-08-28 16:00:00|661.84|654.04|663.74|655.94|663.84|656.04|661.65|653.85|668
1661702700000|2022-08-28 16:05:00|663.73|655.93|663.74|655.94|663.98|656.18|662.39|654.59|542
1661703000000|2022-08-28 16:10:00|663.68|655.88|663.88|656.08|664.01|656.21|662.63|654.83|444
1661703300000|2022-08-28 16:15:00|663.9|656.1|664.38|656.58|664.78|656.98|663.67|655.87|574
1661703600000|2022-08-28 16:20:00|664.37|656.57|665.99|658.19|666.02|658.22|664.37|656.57|444
1661703900000|2022-08-28 16:25:00|666|658.2|665.24|657.44|667.04|659.24|664.37|656.57|501
1661704200000|2022-08-28 16:30:00|665.38|657.58|663.51|655.71|665.47|657.67|662.65|654.85|606
1661704500000|2022-08-28 16:35:00|663.53|655.73|663.23|655.43|663.72|655.92|662.83|655.03|337
1661704800000|2022-08-28 16:40:00|663.25|655.45|662.67|654.87|663.46|655.66|662.59|654.79|389
1661705100000|2022-08-28 16:45:00|662.64|654.84|660.76|652.96|662.68|654.88|660.34|652.54|469
1661705400000|2022-08-28 16:50:00|660.74|652.94|659.29|651.49|660.74|652.94|659.23|651.43|390
1661705700000|2022-08-28 16:55:00|659.25|651.45|657.96|650.16|659.56|651.76|657.84|650.04|334
1661706000000|2022-08-28 17:00:00|657.97|650.17|658.88|651.08|660.38|652.58|657.9|650.1|456
1661706300000|2022-08-28 17:05:00|658.9|651.1|659.28|651.48|659.58|651.78|658.43|650.63|372
1661706600000|2022-08-28 17:10:00|659.29|651.49|658.99|651.19|659.91|652.11|658.85|651.05|281
1661706900000|2022-08-28 17:15:00|658.97|651.17|659.92|652.12|660.08|652.28|658.88|651.08|260
1661707200000|2022-08-28 17:20:00|659.9|652.1|661.5|653.7|661.5|653.7|659.88|652.08|366
1661707500000|2022-08-28 17:25:00|661.52|653.72|660.83|653.03|661.86|654.06|660.83|653.03|342
1661707800000|2022-08-28 17:30:00|660.84|653.04|660.39|652.59|661.79|653.99|659.93|652.13|363
1661708100000|2022-08-28 17:35:00|660.38|652.58|658.14|650.34|660.38|652.58|658.02|650.22|344
1661708400000|2022-08-28 17:40:00|658.11|650.31|657.73|649.93|658.25|650.45|657.62|649.82|315
1661708700000|2022-08-28 17:45:00|657.69|649.89|657.96|650.16|658.28|650.48|657.48|649.68|327
1661709000000|2022-08-28 17:50:00|657.97|650.17|660.12|652.32|660.25|652.45|657.88|650.08|209
1661709300000|2022-08-28 17:55:00|660.08|652.28|658.29|650.49|660.1|652.3|658.26|650.46|230
1661709600000|2022-08-28 18:00:00|658.27|650.47|659.09|651.29|659.72|651.92|658.16|650.36|194
1661709900000|2022-08-28 18:05:00|659.07|651.27|658.9|651.1|659.14|651.34|658.65|650.85|154
1661710200000|2022-08-28 18:10:00|659.01|651.21|659.19|651.39|659.65|651.85|658.94|651.14|164
1661710500000|2022-08-28 18:15:00|659.3|651.5|658.75|650.95|659.5|651.7|658.15|650.35|194
1661710800000|2022-08-28 18:20:00|658.76|650.96|660.29|652.49|660.76|652.96|658.76|650.96|326
1661711100000|2022-08-28 18:25:00|660.3|652.5|659.66|651.86|660.59|652.79|659.31|651.51|237
1661711400000|2022-08-28 18:30:00|659.65|651.85|660.59|652.79|660.59|652.79|659.51|651.71|197
1661711700000|2022-08-28 18:35:00|660.6|652.8|658.95|651.15|660.75|652.95|658.43|650.63|192
1661712000000|2022-08-28 18:40:00|658.97|651.17|659.55|651.75|660.29|652.49|658.94|651.14|211
1661712300000|2022-08-28 18:45:00|659.52|651.72|659.35|651.55|660.91|653.11|659.35|651.55|265
1661712600000|2022-08-28 18:50:00|659.38|651.58|659.5|651.7|659.73|651.93|658.74|650.94|272
1661712900000|2022-08-28 18:55:00|659.48|651.68|659.45|651.65|659.58|651.78|658.9|651.1|207
1661713200000|2022-08-28 19:00:00|659.41|651.61|659.53|651.73|659.9|652.1|658.82|651.02|317
1661713500000|2022-08-28 19:05:00|659.54|651.74|660.54|652.74|660.63|652.83|658.79|650.99|400
1661713800000|2022-08-28 19:10:00|660.52|652.72|660.27|652.47|660.62|652.82|659.66|651.86|293
1661714100000|2022-08-28 19:15:00|660.21|652.41|661.21|651.91|661.21|652.72|659.71|651.9|238
1661714400000|2022-08-28 19:20:00|661.2|651.9|660.11|650.81|661.24|651.94|659.99|650.69|203
1661714700000|2022-08-28 19:25:00|660.12|650.82|659.64|650.34|660.28|650.98|658.99|649.69|228
1661715000000|2022-08-28 19:30:00|659.67|650.37|656.94|647.64|659.74|650.44|656.89|647.59|428
1661715300000|2022-08-28 19:35:00|656.93|647.63|655.16|645.86|657.34|648.04|655.13|645.83|321
1661715600000|2022-08-28 19:40:00|655.03|645.73|655.27|645.97|656.31|647.01|654.76|645.46|361
1661715900000|2022-08-28 19:45:00|655.28|645.98|654.98|645.68|655.81|646.51|654.9|645.6|272
1661716200000|2022-08-28 19:50:00|654.99|645.69|655.14|645.84|655.46|646.16|654.62|645.32|245
1661716500000|2022-08-28 19:55:00|655.12|645.82|655.22|645.92|656|646.7|654.91|645.61|372
1661716800000|2022-08-28 20:00:00|655.19|645.89|655.78|646.48|655.89|646.59|654.18|644.88|384
1661717100000|2022-08-28 20:05:00|655.89|646.59|655.93|646.63|655.99|646.69|654.99|645.69|292
1661717400000|2022-08-28 20:10:00|655.96|646.66|655.89|646.59|656.57|647.27|655.85|646.55|224
1661717700000|2022-08-28 20:15:00|655.86|646.56|655.57|646.27|655.93|646.63|655.3|646|338
1661718000000|2022-08-28 20:20:00|655.53|646.23|656.63|647.33|656.64|647.34|654.49|645.19|411
1661718300000|2022-08-28 20:25:00|656.64|647.34|655.42|646.12|657.02|647.72|655.31|646.01|339
1661718600000|2022-08-28 20:30:00|655.41|646.11|656.59|647.29|656.71|647.41|655.39|646.09|275
1661718900000|2022-08-28 20:35:00|656.6|647.3|657.67|648.37|657.93|648.63|656.6|647.3|295
1661719200000|2022-08-28 20:40:00|657.66|648.36|657.5|648.2|658.1|648.8|657.08|647.78|288
1661719500000|2022-08-28 20:45:00|657.52|648.22|656.17|646.87|657.53|648.23|656.09|646.79|287
1661719800000|2022-08-28 20:50:00|656.16|646.86|655.65|646.35|656.37|647.07|655.37|646.07|282
1661720100000|2022-08-28 20:55:00|655.61|646.31|655.45|646.15|656.33|647.03|655.34|646.04|323
1661720400000|2022-08-28 21:00:00|655.46|646.16|654.31|646.51|655.71|647.24|654.19|645.33|369
1661720700000|2022-08-28 21:05:00|654.3|646.5|654.98|647.18|655.31|647.51|654.12|646.32|276
1661721000000|2022-08-28 21:10:00|655.02|647.22|654.18|646.38|655.17|647.37|653.99|646.19|218
1661721300000|2022-08-28 21:15:00|654.16|646.36|654.86|647.06|655.43|647.63|654.1|646.3|244
1661721600000|2022-08-28 21:20:00|654.87|647.07|655.25|647.45|655.38|647.58|654.79|646.99|176
1661721900000|2022-08-28 21:25:00|655.23|647.43|655.45|647.65|655.54|647.74|655.01|647.21|155
1661722200000|2022-08-28 21:30:00|655.46|647.66|655.94|648.14|656.11|648.31|655.41|647.61|234
1661722500000|2022-08-28 21:35:00|655.92|648.12|655.7|647.9|657.03|649.23|655.68|647.88|288
1661722800000|2022-08-28 21:40:00|655.63|647.83|653.85|646.05|655.72|647.92|653.85|646.05|377
1661723100000|2022-08-28 21:45:00|653.78|645.98|650.27|642.47|653.85|646.05|648.33|640.53|593
1661723400000|2022-08-28 21:50:00|650.28|642.48|649.44|641.64|650.28|642.48|648.38|640.58|429
1661723700000|2022-08-28 21:55:00|649.38|641.58|649.93|642.13|650.42|642.62|647.98|640.18|378
1661724000000|2022-08-28 22:00:00|649.85|642.05|646.37|638.57|650.32|642.52|646.33|638.53|753
1661724300000|2022-08-28 22:05:00|646.33|638.53|643.88|636.08|647|639.2|642.52|634.72|830
1661724600000|2022-08-28 22:10:00|643.83|636.03|647.27|639.47|649.39|641.59|643.75|635.95|741
1661724900000|2022-08-28 22:15:00|647.32|639.52|646.23|638.43|648.27|640.47|645.82|638.02|632
1661725200000|2022-08-28 22:20:00|646.33|638.53|644.98|637.18|646.33|638.53|644.3|636.5|682
1661725500000|2022-08-28 22:25:00|644.96|637.16|645.36|637.56|647.51|639.71|644.03|636.23|740
1661725800000|2022-08-28 22:30:00|645.37|637.57|644.94|637.14|646.45|638.65|644.47|636.67|654
1661726100000|2022-08-28 22:35:00|644.89|637.09|645.72|637.92|645.81|638.01|644.13|636.33|617
1661726400000|2022-08-28 22:40:00|645.69|637.89|646.93|639.13|647.14|639.34|645.45|637.65|524
1661726700000|2022-08-28 22:45:00|646.95|639.15|645.91|638.11|647.13|639.33|645.75|637.95|544
1661727000000|2022-08-28 22:50:00|646.11|638.31|645.48|637.68|646.11|638.31|644.12|636.32|710
1661727300000|2022-08-28 22:55:00|645.42|637.62|644.84|637.04|646.51|638.71|644.62|636.82|511
1661727600000|2022-08-28 23:00:00|644.85|637.05|641.04|633.24|645.2|637.4|639.83|632.03|778
1661727900000|2022-08-28 23:05:00|641.08|633.28|642.98|635.18|644.69|636.89|640.91|633.11|660
1661728200000|2022-08-28 23:10:00|642.99|635.19|643.08|635.28|643.38|635.58|641.65|633.85|618
1661728500000|2022-08-28 23:15:00|643.09|635.29|643.9|636.1|644.84|637.04|642.85|635.05|573
1661728800000|2022-08-28 23:20:00|643.84|636.04|637.87|630.07|643.84|636.04|637.87|630.07|547
1661729100000|2022-08-28 23:25:00|637.86|630.06|636.9|629.1|638.65|630.85|633.32|625.52|1046
1661729400000|2022-08-28 23:30:00|636.89|629.09|636.99|629.19|638.8|631|635.7|627.9|990
1661729700000|2022-08-28 23:35:00|637.02|629.22|634.03|626.23|638.11|630.31|633.27|625.47|923
1661730000000|2022-08-28 23:40:00|634|626.2|631.08|623.28|635.13|627.33|630.43|622.63|955
1661730300000|2022-08-28 23:45:00|631.22|623.42|631.37|623.57|633.08|625.28|629.46|621.66|924
1661730600000|2022-08-28 23:50:00|631.35|623.55|628.06|620.26|632.73|624.93|628.02|620.22|953
1661730900000|2022-08-28 23:55:00|628.04|620.24|629.16|621.36|629.18|621.38|626.63|618.83|926
1661731200000|2022-08-29 00:00:00|629.17|621.37|629.09|621.29|632.03|624.23|628.73|620.93|973
1661731500000|2022-08-29 00:05:00|629.08|621.28|625.69|617.89|629.2|621.4|623.86|616.06|939
1661731800000|2022-08-29 00:10:00|625.67|617.87|626.3|618.5|627.37|619.57|624.42|616.62|829
1661732100000|2022-08-29 00:15:00|626.5|618.7|626.28|618.48|628.47|620.67|625.13|617.33|933
1661732400000|2022-08-29 00:20:00|626.23|618.43|626.97|619.17|628.28|620.48|625.44|617.64|881
1661732700000|2022-08-29 00:25:00|626.98|619.18|627.84|620.04|628.38|620.58|625.09|617.29|851
1661733000000|2022-08-29 00:30:00|627.99|620.19|629.1|621.3|632.44|624.64|627.8|620|859
1661733300000|2022-08-29 00:35:00|629.11|621.31|629.57|621.77|630.36|622.56|627.71|619.91|725
1661733600000|2022-08-29 00:40:00|629.51|621.71|629.62|621.82|630.33|622.53|629.05|621.25|685
1661733900000|2022-08-29 00:45:00|629.55|621.75|628.55|620.75|630.12|622.32|627.85|620.05|689
1661734200000|2022-08-29 00:50:00|628.54|620.74|628.79|620.99|629.52|621.72|627.31|619.51|537
1661734500000|2022-08-29 00:55:00|628.78|620.98|628.07|620.27|629.08|621.28|627.16|619.36|549
1661734800000|2022-08-29 01:00:00|628.03|620.23|627.86|620.06|628.98|621.18|627.2|619.4|609
1661735100000|2022-08-29 01:05:00|627.87|620.07|629.6|621.8|629.66|621.86|627.78|619.98|460
1661735400000|2022-08-29 01:10:00|629.57|621.77|628.32|620.52|630.05|622.25|626.88|619.08|523
1661735700000|2022-08-29 01:15:00|628.27|620.47|627.74|619.94|629.22|621.42|627.06|619.26|671
1661736000000|2022-08-29 01:20:00|627.73|619.93|627.94|620.14|628.27|620.47|626.54|618.74|589
1661736300000|2022-08-29 01:25:00|627.93|620.13|626.49|618.69|628.25|620.45|625.87|618.07|576
1661736600000|2022-08-29 01:30:00|626.5|618.7|626.39|618.59|626.98|619.18|625.52|617.72|599
1661736900000|2022-08-29 01:35:00|626.38|618.58|628.56|620.76|628.59|620.79|626.13|618.33|507
1661737200000|2022-08-29 01:40:00|628.59|620.79|627.96|620.16|628.99|621.19|626.8|619|445
1661737500000|2022-08-29 01:45:00|627.97|620.17|628.98|621.18|629.12|621.32|626.95|619.15|498
1661737800000|2022-08-29 01:50:00|628.97|621.17|629.51|621.71|629.61|621.81|628.11|620.31|554
1661738100000|2022-08-29 01:55:00|629.52|621.72|630.34|622.54|630.67|622.87|628.25|620.45|512
1661738400000|2022-08-29 02:00:00|630.32|622.52|632.17|624.37|632.19|624.39|629.66|621.86|497
1661738700000|2022-08-29 02:05:00|632.2|624.4|634.77|626.97|634.99|627.19|631.99|624.19|507
1661739000000|2022-08-29 02:10:00|634.75|626.95|634.93|627.13|635.24|627.44|634.22|626.42|420
1661739300000|2022-08-29 02:15:00|634.95|627.15|633.43|625.63|635.26|627.46|633.25|625.45|407
1661739600000|2022-08-29 02:20:00|633.42|625.62|633.69|625.89|634.6|626.8|633.08|625.28|466
1661739900000|2022-08-29 02:25:00|633.74|625.94|636.17|628.37|636.47|628.67|633.73|625.93|568
1661740200000|2022-08-29 02:30:00|636.18|628.38|635.23|627.43|636.43|628.63|634.52|626.72|502
1661740500000|2022-08-29 02:35:00|635.22|627.42|635.23|627.43|635.86|628.06|635.05|627.25|425
1661740800000|2022-08-29 02:40:00|635.26|627.46|635.38|627.58|635.57|627.77|634.75|626.95|397
1661741100000|2022-08-29 02:45:00|635.36|627.56|635.21|627.41|635.81|628.01|634.72|626.92|356
1661741400000|2022-08-29 02:50:00|635.19|627.39|634.99|627.19|635.27|627.47|633.85|626.05|408
1661741700000|2022-08-29 02:55:00|634.96|627.16|635.37|627.57|635.63|627.83|634.91|627.11|349
1661742000000|2022-08-29 03:00:00|635.43|627.63|635.59|627.79|635.91|628.11|634.99|627.19|306
1661742300000|2022-08-29 03:05:00|635.58|627.78|635.76|627.96|635.96|628.16|634.83|627.03|318
1661742600000|2022-08-29 03:10:00|635.75|627.95|636.88|629.08|637.02|629.22|635.22|627.42|377
1661742900000|2022-08-29 03:15:00|636.9|629.1|637.66|629.86|637.92|630.12|636.85|629.05|382
1661743200000|2022-08-29 03:20:00|637.62|629.82|640.78|632.98|641.13|633.33|637.61|629.81|619
1661743500000|2022-08-29 03:25:00|640.79|632.99|640.89|633.09|641.04|633.24|639.93|632.13|416
1661743800000|2022-08-29 03:30:00|640.94|633.14|643.89|636.09|644.12|636.32|640.24|632.44|527
1661744100000|2022-08-29 03:35:00|643.87|636.07|642.54|634.74|644.61|636.81|642.3|634.5|619
1661744400000|2022-08-29 03:40:00|642.5|634.7|641.41|633.61|643.01|635.21|641.2|633.4|354
1661744700000|2022-08-29 03:45:00|641.4|633.6|641.35|633.55|641.53|633.73|640.73|632.93|288
1661745000000|2022-08-29 03:50:00|640.92|633.12|640.02|632.22|641.48|633.68|639.84|632.04|353
1661745300000|2022-08-29 03:55:00|639.98|632.18|640.04|632.24|641.26|633.46|639.7|631.9|432
1661745600000|2022-08-29 04:00:00|640.05|632.25|641.04|633.24|641.42|633.62|639.82|632.02|525
1661745900000|2022-08-29 04:05:00|641.05|633.25|641.1|633.3|641.65|633.85|640.42|632.62|405
1661746200000|2022-08-29 04:10:00|641.09|633.29|641.5|633.7|641.63|633.83|640.53|632.73|311
1661746500000|2022-08-29 04:15:00|641.22|633.42|640.56|632.76|641.54|633.74|640.2|632.4|316
1661746800000|2022-08-29 04:20:00|640.48|632.68|640.02|632.22|640.57|632.77|639.87|632.07|339
1661747100000|2022-08-29 04:25:00|640.03|632.23|638.9|631.1|640.11|632.31|638.65|630.85|424
1661747400000|2022-08-29 04:30:00|638.92|631.12|638.07|630.27|639.14|631.34|637.67|629.87|375
1661747700000|2022-08-29 04:35:00|638.05|630.25|638.06|630.26|639.1|631.3|637.89|630.09|352
1661748000000|2022-08-29 04:40:00|638.17|630.37|638.05|630.25|638.34|630.54|637.53|629.73|264
1661748300000|2022-08-29 04:45:00|638.13|630.33|637.02|629.22|638.36|630.56|636.98|629.18|386
1661748600000|2022-08-29 04:50:00|637.03|629.23|636.41|628.61|637.78|629.98|636.2|628.4|395
1661748900000|2022-08-29 04:55:00|636.42|628.62|636.39|628.59|636.92|629.12|636.12|628.32|331
1661749200000|2022-08-29 05:00:00|636.37|628.57|637.47|629.67|637.59|629.79|635.97|628.17|406
1661749500000|2022-08-29 05:05:00|637.48|629.68|636.44|628.64|638.53|630.73|636.35|628.55|384
1661749800000|2022-08-29 05:10:00|636.49|628.69|637.55|629.75|637.74|629.94|636.47|628.67|315
1661750100000|2022-08-29 05:15:00|637.54|629.74|637.35|629.55|637.62|629.82|636.9|629.1|264
1661750400000|2022-08-29 05:20:00|637.33|629.53|636.53|628.73|637.42|629.62|635.44|627.64|329
1661750700000|2022-08-29 05:25:00|636.52|628.72|636.22|628.42|636.53|628.73|635.71|627.91|327
1661751000000|2022-08-29 05:30:00|636.19|628.39|637.36|629.56|637.72|629.92|635.93|628.13|385
1661751300000|2022-08-29 05:35:00|637.39|629.59|634.82|627.02|637.39|629.59|634.6|626.8|360
1661751600000|2022-08-29 05:40:00|634.8|627|634.59|626.79|635.91|628.11|633.39|625.59|476
1661751900000|2022-08-29 05:45:00|634.57|626.77|634.45|626.65|634.8|627|633.8|626|388
1661752200000|2022-08-29 05:50:00|634.43|626.63|634.37|626.57|634.6|626.8|633.14|625.34|345
1661752500000|2022-08-29 05:55:00|634.36|626.56|632.5|624.7|634.36|626.56|631.94|624.14|490
1661752800000|2022-08-29 06:00:00|632.52|624.72|634.5|626.7|635.59|627.79|632.49|624.69|484
1661753100000|2022-08-29 06:05:00|634.49|626.69|635.8|628|636.56|628.76|634.18|626.38|450
1661753400000|2022-08-29 06:10:00|635.87|628.07|636.2|628.4|636.95|629.15|635.83|628.03|415
1661753700000|2022-08-29 06:15:00|636.22|628.42|637.53|629.73|637.86|630.06|636.17|628.37|491
1661754000000|2022-08-29 06:20:00|637.58|629.78|637.34|629.54|637.61|629.81|636.8|629|308
1661754300000|2022-08-29 06:25:00|637.32|629.52|636.9|629.1|637.65|629.85|636.84|629.04|336
1661754600000|2022-08-29 06:30:00|636.93|629.13|636.93|629.13|637.24|629.44|636.28|628.48|360
1661754900000|2022-08-29 06:35:00|636.91|629.11|637.63|629.83|638.42|630.62|636.09|628.29|441
1661755200000|2022-08-29 06:40:00|637.62|629.82|637.42|629.62|637.82|630.02|636.92|629.12|287
1661755500000|2022-08-29 06:45:00|637.41|629.61|637|629.2|638.04|630.24|636.91|629.11|383
1661755800000|2022-08-29 06:50:00|637.02|629.22|636.89|629.09|637.61|629.81|636.63|628.83|404
1661756100000|2022-08-29 06:55:00|636.88|629.08|638.13|630.33|639.08|631.28|636.84|629.04|468
1661756400000|2022-08-29 07:00:00|638.11|630.31|640.33|632.53|640.44|632.64|638.08|630.28|473
1661756700000|2022-08-29 07:05:00|640.37|632.57|639.36|631.56|640.95|633.15|638.99|631.19|480
1661757000000|2022-08-29 07:10:00|639.37|631.57|638.12|630.32|639.79|631.99|638.07|630.27|451
1661757300000|2022-08-29 07:15:00|638.17|630.37|636.28|628.48|638.96|631.16|636.01|628.21|493
1661757600000|2022-08-29 07:20:00|636.32|628.52|636.06|628.26|637.56|629.76|635.55|627.75|587
1661757900000|2022-08-29 07:25:00|636.09|628.29|637.21|629.41|637.3|629.5|635.94|628.14|391
1661758200000|2022-08-29 07:30:00|637.23|629.43|638.2|630.4|638.34|630.54|636.86|629.06|501
1661758500000|2022-08-29 07:35:00|638.25|630.45|639.8|632|639.8|632|637.97|630.17|449
1661758800000|2022-08-29 07:40:00|639.78|631.98|638.14|630.34|639.78|631.98|638.04|630.24|341
1661759100000|2022-08-29 07:45:00|638.16|630.36|638.93|631.13|639.64|631.84|637.99|630.19|445
1661759400000|2022-08-29 07:50:00|638.9|631.1|638.91|631.11|639.23|631.43|638.23|630.43|426
1661759700000|2022-08-29 07:55:00|638.89|631.09|639.17|631.37|639.37|631.57|638.4|630.6|423
1661760000000|2022-08-29 08:00:00|639.15|631.35|639.02|631.22|639.99|632.19|638.14|630.34|515
1661760300000|2022-08-29 08:05:00|638.99|631.19|638.97|631.17|639.56|631.76|638.67|630.87|432
1661760600000|2022-08-29 08:10:00|639.04|631.24|638.52|630.72|639.73|631.93|638.4|630.6|345
1661760900000|2022-08-29 08:15:00|638.5|630.7|639.17|631.37|639.35|631.55|637.92|630.12|424
1661761200000|2022-08-29 08:20:00|639.28|631.48|637.61|629.81|639.41|631.61|637.39|629.59|385
1661761500000|2022-08-29 08:25:00|637.62|629.82|637.4|629.6|637.96|630.16|637.35|629.55|328
1661761800000|2022-08-29 08:30:00|637.38|629.58|636.15|628.35|637.83|630.03|636.13|628.33|348
1661762100000|2022-08-29 08:35:00|636.09|628.29|636.43|628.63|637.15|629.35|635.48|627.68|449
1661762400000|2022-08-29 08:40:00|636.44|628.64|636.43|628.63|636.91|629.11|635.76|627.96|389
1661762700000|2022-08-29 08:45:00|636.45|628.65|636.53|628.73|637.03|629.23|635.62|627.82|357
1661763000000|2022-08-29 08:50:00|636.55|628.75|635.87|628.07|636.7|628.9|635.67|627.87|420
1661763300000|2022-08-29 08:55:00|635.86|628.06|635.74|627.94|636.47|628.67|635.51|627.71|353
1661763600000|2022-08-29 09:00:00|635.73|627.93|636.07|628.27|636.49|628.69|635.62|627.82|405
1661763900000|2022-08-29 09:05:00|636.04|628.24|635.47|627.67|636.61|628.81|635.34|627.54|438
1661764200000|2022-08-29 09:10:00|635.48|627.68|636.39|628.59|636.6|628.8|635.37|627.57|402
1661764500000|2022-08-29 09:15:00|636.53|628.73|636.3|628.5|637.35|629.55|635.9|628.1|433
1661764800000|2022-08-29 09:20:00|636.31|628.51|637.67|629.87|637.91|630.11|636.24|628.44|466
1661765100000|2022-08-29 09:25:00|637.73|629.93|638.98|631.18|639|631.2|637.45|629.65|422
1661765400000|2022-08-29 09:30:00|638.97|631.17|638.1|630.3|639.54|631.74|637.97|630.17|388
1661765700000|2022-08-29 09:35:00|638.14|630.34|637.36|629.56|638.94|631.14|637.24|629.44|391
1661766000000|2022-08-29 09:40:00|637.34|629.54|638.47|630.67|638.79|630.99|637.2|629.4|354
1661766300000|2022-08-29 09:45:00|638.45|630.65|638.63|630.83|638.97|631.17|637.13|629.33|424
1661766600000|2022-08-29 09:50:00|638.65|630.85|638.3|630.5|639.22|631.42|638.2|630.4|420
1661766900000|2022-08-29 09:55:00|638.29|630.49|639.46|631.66|640.84|633.04|638.29|630.49|481
1661767200000|2022-08-29 10:00:00|639.48|631.68|640.26|632.46|640.56|632.76|639.4|631.6|511
1661767500000|2022-08-29 10:05:00|640.32|632.52|640.23|632.43|640.55|632.75|639.71|631.91|365
1661767800000|2022-08-29 10:10:00|640.24|632.44|639.17|631.37|640.46|632.66|638.92|631.12|333
1661768100000|2022-08-29 10:15:00|639.19|631.39|639.18|631.38|639.96|632.16|638.9|631.1|389
1661768400000|2022-08-29 10:20:00|639.19|631.39|638.79|630.99|639.37|631.57|638.42|630.62|289
1661768700000|2022-08-29 10:25:00|638.8|631|637.64|629.84|638.96|631.16|637.63|629.83|324
1661769000000|2022-08-29 10:30:00|637.65|629.85|638.8|631|639.13|631.33|637.65|629.85|307
1661769300000|2022-08-29 10:35:00|638.82|631.02|638.86|631.06|639.22|631.42|637.12|629.32|404
1661769600000|2022-08-29 10:40:00|638.88|631.08|637.83|630.03|639.13|631.33|637.78|629.98|310
1661769900000|2022-08-29 10:45:00|637.82|630.02|639.59|631.79|639.59|631.79|637.71|629.91|299
1661770200000|2022-08-29 10:50:00|639.6|631.8|639.93|632.13|639.93|632.13|639.09|631.29|384
1661770500000|2022-08-29 10:55:00|639.92|632.12|638.92|631.12|640.02|632.22|638.72|630.92|330
1661770800000|2022-08-29 11:00:00|638.93|631.13|639.6|631.8|640.04|632.24|638.34|630.54|342
1661771100000|2022-08-29 11:05:00|639.62|631.82|637.92|630.12|639.87|632.07|637.64|629.84|470
1661771400000|2022-08-29 11:10:00|637.94|630.14|637.77|629.97|638.32|630.52|637.54|629.74|378
1661771700000|2022-08-29 11:15:00|637.78|629.98|637.58|629.78|638.22|630.42|637.47|629.67|337
1661772000000|2022-08-29 11:20:00|637.59|629.79|639.97|632.17|640.11|632.31|637.46|629.66|534
1661772300000|2022-08-29 11:25:00|639.95|632.15|639.05|631.25|639.99|632.19|638.51|630.71|357
1661772600000|2022-08-29 11:30:00|639.06|631.26|638.52|630.72|639.47|631.67|638.35|630.55|325
1661772900000|2022-08-29 11:35:00|638.51|630.71|638.37|630.57|638.91|631.11|638.06|630.26|272
1661773200000|2022-08-29 11:40:00|638.45|630.65|638.91|631.11|639.69|631.89|638.16|630.36|392
1661773500000|2022-08-29 11:45:00|638.93|631.13|639.81|632.01|640|632.2|638.68|630.88|404
1661773800000|2022-08-29 11:50:00|639.8|632|639.72|631.92|640.05|632.25|639.28|631.48|370
1661774100000|2022-08-29 11:55:00|639.67|631.87|640.57|632.77|640.83|633.03|639.26|631.46|401
1661774400000|2022-08-29 12:00:00|640.55|632.75|640.97|633.17|641.33|633.53|640.23|632.43|477
1661774700000|2022-08-29 12:05:00|640.99|633.19|641.6|633.8|641.65|633.85|640.8|633|407
1661775000000|2022-08-29 12:10:00|641.59|633.79|641.62|633.82|641.62|633.82|640.52|632.72|351
1661775300000|2022-08-29 12:15:00|641.61|633.81|641.29|633.49|642.08|634.28|640.87|633.07|426
1661775600000|2022-08-29 12:20:00|641.27|633.47|644.02|636.22|644.1|636.3|641.2|633.4|453
1661775900000|2022-08-29 12:25:00|644.04|636.24|653.75|645.95|653.95|646.15|644.01|636.21|914
1661776200000|2022-08-29 12:30:00|653.8|646|659.05|651.25|659.09|651.29|652.78|644.98|964
1661776500000|2022-08-29 12:35:00|659.1|651.3|659.19|651.39|660.52|652.72|657.32|649.52|871
1661776800000|2022-08-29 12:40:00|659.17|651.37|656.45|648.65|659.2|651.4|654.88|647.08|775
1661777100000|2022-08-29 12:45:00|656.47|648.67|653|645.2|656.89|649.09|651.56|643.76|762
1661777400000|2022-08-29 12:50:00|653.12|645.32|652.88|645.08|654.26|646.46|652.64|644.84|588
1661777700000|2022-08-29 12:55:00|652.9|645.1|651.83|644.03|653.57|645.77|651.64|643.84|504
1661778000000|2022-08-29 13:00:00|651.82|644.02|652.04|644.24|653.51|645.71|651.78|643.98|524
1661778300000|2022-08-29 13:05:00|652.05|644.25|653.06|645.26|653.49|645.69|651.97|644.17|526
1661778600000|2022-08-29 13:10:00|653.05|645.25|651.82|644.02|654.08|646.28|651.82|644.02|486
1661778900000|2022-08-29 13:15:00|651.8|644|652.85|645.05|653.05|645.25|650.96|643.16|484
1661779200000|2022-08-29 13:20:00|652.84|645.04|653.2|645.4|653.93|646.13|651.96|644.16|474
1661779500000|2022-08-29 13:25:00|653.19|645.39|652.97|645.17|654.83|647.03|652.9|645.1|579
1661779800000|2022-08-29 13:30:00|652.9|645.1|657.06|649.26|657.59|649.79|652.38|644.58|823
1661780100000|2022-08-29 13:35:00|656.99|649.19|658.86|651.06|661.84|654.04|656.74|648.94|725
1661780400000|2022-08-29 13:40:00|658.85|651.05|658.95|651.15|660.3|652.5|658.37|650.57|540
1661780700000|2022-08-29 13:45:00|658.9|651.1|656.84|649.04|659|651.2|655.66|647.86|550
1661781000000|2022-08-29 13:50:00|656.86|649.06|656.81|649.01|657.64|649.84|656.12|648.32|485
1661781300000|2022-08-29 13:55:00|656.8|649|656.4|648.6|658.44|650.64|656.26|648.46|604
1661781600000|2022-08-29 14:00:00|656.38|648.58|658.53|650.73|658.6|650.8|655.95|648.15|542
1661781900000|2022-08-29 14:05:00|658.55|650.75|661.12|653.32|663.4|655.6|658.42|650.62|684
1661782200000|2022-08-29 14:10:00|661.05|653.25|662.49|654.69|663.05|655.25|660.41|652.61|667
1661782500000|2022-08-29 14:15:00|662.45|654.65|665.76|657.96|666.1|658.3|662.45|654.65|659
1661782800000|2022-08-29 14:20:00|665.79|657.99|665.91|658.11|668.87|661.07|665.68|657.88|787
1661783100000|2022-08-29 14:25:00|665.9|658.1|663.67|655.87|667.03|659.23|663.59|655.79|674
1661783400000|2022-08-29 14:30:00|663.66|655.86|662.72|654.92|666.59|658.79|661.72|653.92|683
1661783700000|2022-08-29 14:35:00|662.71|654.91|662.17|654.37|664.06|656.26|661.92|654.12|586
1661784000000|2022-08-29 14:40:00|662.06|654.26|662.3|654.5|663.06|655.26|661.37|653.57|550
1661784300000|2022-08-29 14:45:00|662.32|654.52|661.53|653.73|662.56|654.76|660.97|653.17|485
1661784600000|2022-08-29 14:50:00|661.56|653.76|659.86|652.06|662.54|654.74|659.75|651.95|576
1661784900000|2022-08-29 14:55:00|659.84|652.04|659.59|651.79|659.9|652.1|657.88|650.08|552
1661785200000|2022-08-29 15:00:00|659.57|651.77|661.14|653.34|661.65|653.85|659.07|651.27|384
1661785500000|2022-08-29 15:05:00|661.12|653.32|659.72|651.92|661.14|653.34|658.7|650.9|489
1661785800000|2022-08-29 15:10:00|660.16|652.36|659.94|652.14|660.26|652.46|659.32|651.52|356
1661786100000|2022-08-29 15:15:00|659.96|652.16|660.05|652.25|660.64|652.84|659.47|651.67|443
1661786400000|2022-08-29 15:20:00|660.06|652.26|659.9|652.1|660.55|652.75|659.05|651.25|461
1661786700000|2022-08-29 15:25:00|659.91|652.11|659.58|651.78|660.45|652.65|659.2|651.4|432
1661787000000|2022-08-29 15:30:00|659.61|651.81|662.07|654.27|662.21|654.41|659.16|651.36|434
1661787300000|2022-08-29 15:35:00|662.09|654.29|661.97|654.17|663.08|655.28|661.17|653.37|529
1661787600000|2022-08-29 15:40:00|661.96|654.16|659.11|651.31|661.96|654.16|659.11|651.31|477
1661787900000|2022-08-29 15:45:00|659.1|651.3|659.63|651.83|660.02|652.22|658.6|650.8|453
1661788200000|2022-08-29 15:50:00|659.65|651.85|659.49|651.69|659.93|652.13|659.36|651.56|287
1661788500000|2022-08-29 15:55:00|659.51|651.71|660.38|652.58|660.38|652.58|659.46|651.66|406
1661788800000|2022-08-29 16:00:00|660.44|652.64|662.44|654.64|662.44|654.64|660.05|652.25|588
1661789100000|2022-08-29 16:05:00|662.51|654.71|662.06|654.26|662.9|655.1|661.26|653.46|521
1661789400000|2022-08-29 16:10:00|662.18|654.38|662.35|654.55|664.71|656.91|662.02|654.22|602
1661789700000|2022-08-29 16:15:00|662.46|654.66|663.87|656.07|664.94|657.14|662.33|654.53|532
1661790000000|2022-08-29 16:20:00|663.86|656.06|662.83|655.03|664.02|656.22|662.08|654.28|541
1661790300000|2022-08-29 16:25:00|662.82|655.02|661.65|653.85|663.01|655.21|660.93|653.13|468
1661790600000|2022-08-29 16:30:00|661.62|653.82|659.51|651.71|661.81|654.01|659.46|651.66|480
1661790900000|2022-08-29 16:35:00|659.53|651.73|659.17|651.37|660.26|652.46|659.05|651.25|512
1661791200000|2022-08-29 16:40:00|659.16|651.36|659.6|651.8|659.93|652.13|659.07|651.27|496
1661791500000|2022-08-29 16:45:00|659.63|651.83|661.33|653.53|661.53|653.73|659.19|651.39|549
1661791800000|2022-08-29 16:50:00|661.39|653.59|662.32|654.52|663.27|655.47|660.68|652.88|515
1661792100000|2022-08-29 16:55:00|662.33|654.53|662.42|654.62|662.62|654.82|661.36|653.56|457
1661792400000|2022-08-29 17:00:00|662.48|654.68|663.07|655.27|663.78|655.98|662.16|654.36|366
1661792700000|2022-08-29 17:05:00|663.06|655.26|661.66|653.86|663.07|655.27|661.4|653.6|407
1661793000000|2022-08-29 17:10:00|661.64|653.84|661.14|653.34|661.96|654.16|660.69|652.89|465
1661793300000|2022-08-29 17:15:00|661.12|653.32|660.02|652.22|661.23|653.43|659.61|651.81|573
1661793600000|2022-08-29 17:20:00|660.06|652.26|660.9|653.1|661.4|653.6|659.94|652.14|453
1661793900000|2022-08-29 17:25:00|660.95|653.15|661.28|653.48|662.26|654.46|660.78|652.98|386
1661794200000|2022-08-29 17:30:00|661.27|653.47|663.07|655.27|663.78|655.98|661.12|653.32|450
1661794500000|2022-08-29 17:35:00|663.06|655.26|661.8|654|663.08|655.28|661.58|653.78|409
1661794800000|2022-08-29 17:40:00|661.81|654.01|662.51|654.71|663.29|655.49|661.7|653.9|311
1661795100000|2022-08-29 17:45:00|662.48|654.68|662.29|654.49|663.86|656.06|662.14|654.34|431
1661795400000|2022-08-29 17:50:00|662.31|654.51|663.04|655.24|663.26|655.46|662.26|654.46|353
1661795700000|2022-08-29 17:55:00|663.06|655.26|663.4|655.6|663.75|655.95|662.59|654.79|415
1661796000000|2022-08-29 18:00:00|663.32|655.52|661.85|654.05|663.42|655.62|661.69|653.89|453
1661796300000|2022-08-29 18:05:00|661.86|654.06|662.75|654.95|663.32|655.52|661.82|654.02|423
1661796600000|2022-08-29 18:10:00|662.78|654.98|661.19|653.39|662.81|655.01|661.11|653.31|386
1661796900000|2022-08-29 18:15:00|661.18|653.38|658.97|651.17|661.23|653.43|658.87|651.07|358
1661797200000|2022-08-29 18:20:00|659.09|651.29|659.31|651.51|659.37|651.57|658.78|650.98|420
1661797500000|2022-08-29 18:25:00|659.24|651.44|658.81|651.01|659.8|652|658.78|650.98|317
1661797800000|2022-08-29 18:30:00|658.83|651.03|659.31|651.51|659.59|651.79|658.48|650.68|361
1661798100000|2022-08-29 18:35:00|659.27|651.47|659.88|652.08|660.67|652.87|658.98|651.18|398
1661798400000|2022-08-29 18:40:00|659.85|652.05|659.68|651.88|660.11|652.31|659.56|651.76|412
1661798700000|2022-08-29 18:45:00|659.69|651.89|660.1|652.3|660.28|652.48|659.21|651.41|368
1661799000000|2022-08-29 18:50:00|660.09|652.29|658.75|650.95|660.09|652.29|658.56|650.76|344
1661799300000|2022-08-29 18:55:00|658.72|650.92|658.78|650.98|659.09|651.29|656.54|648.74|348
1661799600000|2022-08-29 19:00:00|658.79|650.99|659.3|651.5|659.31|651.51|658.37|650.57|412
1661799900000|2022-08-29 19:05:00|659.29|651.49|661.96|654.16|662.28|654.48|659.1|651.3|384
1661800200000|2022-08-29 19:10:00|662.01|654.21|661.25|653.45|662.07|654.27|660.97|653.17|309
1661800500000|2022-08-29 19:15:00|661.24|653.44|661.27|653.47|662.04|654.24|660.98|653.18|284
1661800800000|2022-08-29 19:20:00|661.26|653.46|661.13|653.33|661.97|654.17|661.04|653.24|314
1661801100000|2022-08-29 19:25:00|661.1|653.3|660.02|652.22|661.12|653.32|659.58|651.78|427
1661801400000|2022-08-29 19:30:00|659.93|652.13|660.67|652.87|661|653.2|659.68|651.88|325
1661801700000|2022-08-29 19:35:00|660.58|652.78|660.9|653.1|661.42|653.62|660.54|652.74|297
1661802000000|2022-08-29 19:40:00|660.89|653.09|661.43|653.63|661.68|653.88|660.68|652.88|341
1661802300000|2022-08-29 19:45:00|661.36|653.56|661.39|653.59|661.55|653.75|660.91|653.11|323
1661802600000|2022-08-29 19:50:00|661.38|653.58|661.39|653.59|662.36|654.56|660.79|652.99|433
1661802900000|2022-08-29 19:55:00|661.4|653.6|660.36|652.56|661.4|653.6|660.21|652.41|342
1661803200000|2022-08-29 20:00:00|660.37|652.57|659.69|651.89|661.07|653.27|658.94|651.14|367
1661803500000|2022-08-29 20:05:00|659.68|651.88|661.86|654.06|662.17|654.37|659.59|651.79|365
1661803800000|2022-08-29 20:10:00|661.85|654.05|664.09|656.29|664.67|656.87|661.8|654|433
1661804100000|2022-08-29 20:15:00|664.08|656.28|662.07|654.27|665.75|657.95|661.74|653.94|531
1661804400000|2022-08-29 20:20:00|662.03|654.23|662.49|654.69|663.38|655.58|662.01|654.21|342
1661804700000|2022-08-29 20:25:00|662.48|654.68|662.47|654.67|662.79|654.99|662.13|654.33|253
1661805000000|2022-08-29 20:30:00|662.48|654.68|662.23|654.43|662.65|654.85|661.79|653.99|260
1661805300000|2022-08-29 20:35:00|662.21|654.41|662.74|654.94|662.91|655.11|662.12|654.32|190
1661805600000|2022-08-29 20:40:00|662.75|654.95|663.44|655.64|663.81|656.01|662.05|654.25|232
1661805900000|2022-08-29 20:45:00|663.41|655.61|665.54|657.74|665.61|657.81|663|655.2|305
1661806200000|2022-08-29 20:50:00|665.51|657.71|665.34|657.54|665.6|657.8|664.78|656.98|308
1661806500000|2022-08-29 20:55:00|665.37|657.57|666.72|658.92|667.21|659.41|665.33|657.53|293
1661806800000|2022-08-29 21:00:00|666.76|658.96|666.32|658.52|666.93|659.13|666.18|658.38|328
1661807100000|2022-08-29 21:05:00|666.3|658.5|666.76|658.96|666.77|658.97|666.23|658.43|202
1661807400000|2022-08-29 21:10:00|666.96|659.16|667.25|659.45|667.65|659.85|666.87|659.07|214
1661807700000|2022-08-29 21:15:00|667.18|659.38|667.4|659.6|667.59|659.79|666.96|659.16|139
1661808000000|2022-08-29 21:20:00|667.45|659.65|669.83|662.03|673.14|665.34|667.32|659.52|393
1661808300000|2022-08-29 21:25:00|669.86|662.06|668.55|660.75|669.86|662.06|668.53|660.73|224
1661808600000|2022-08-29 21:30:00|668.56|660.76|669.77|661.97|670.28|662.48|668.56|660.76|223
1661808900000|2022-08-29 21:35:00|669.76|661.96|668.1|660.3|669.76|661.96|667.99|660.19|213
1661809200000|2022-08-29 21:40:00|668.08|660.28|669.21|661.41|669.21|661.41|666.86|659.06|284
1661809500000|2022-08-29 21:45:00|669.22|661.42|668.5|660.7|670.23|662.43|668.5|660.7|262
1661809800000|2022-08-29 21:50:00|668.52|660.72|670.46|662.66|670.49|662.69|668.36|660.56|316
1661810100000|2022-08-29 21:55:00|670.45|662.65|669.57|661.77|670.45|662.65|669.26|661.46|223
1661810400000|2022-08-29 22:00:00|669.56|661.76|670.36|662.56|670.44|662.64|669.24|661.44|440
1661810700000|2022-08-29 22:05:00|670.4|662.6|668.69|660.89|671.34|663.54|668.39|660.59|424
1661811000000|2022-08-29 22:10:00|668.61|660.81|669.18|661.38|669.75|661.95|668.54|660.74|269
1661811300000|2022-08-29 22:15:00|669.19|661.39|668.74|660.94|669.44|661.64|668.65|660.85|296
1661811600000|2022-08-29 22:20:00|668.72|660.92|669.15|661.35|669.6|661.8|668.41|660.61|418
1661811900000|2022-08-29 22:25:00|669.2|661.4|667.56|659.76|669.35|661.55|667.56|659.76|369
1661812200000|2022-08-29 22:30:00|667.53|659.73|668.42|660.62|668.75|660.95|667.1|659.3|420
1661812500000|2022-08-29 22:35:00|668.47|660.67|668.69|660.89|668.8|661|668.01|660.21|307
1661812800000|2022-08-29 22:40:00|668.73|660.93|668.62|660.82|669.02|661.22|668.17|660.37|208
1661813100000|2022-08-29 22:45:00|668.61|660.81|669.89|662.09|670.59|662.79|668.61|660.81|270
1661813400000|2022-08-29 22:50:00|669.91|662.11|669.64|661.84|670.01|662.21|668.99|661.19|321
1661813700000|2022-08-29 22:55:00|669.63|661.83|669.66|661.86|669.9|662.1|668.79|660.99|241
1661814000000|2022-08-29 23:00:00|669.64|661.84|668.06|660.26|669.95|662.15|667.63|659.83|363
1661814300000|2022-08-29 23:05:00|668.02|660.22|668.08|660.28|668.69|660.89|667.38|659.58|323
1661814600000|2022-08-29 23:10:00|668.13|660.33|668.8|661|669|661.2|667.82|660.02|274
1661814900000|2022-08-29 23:15:00|668.75|660.95|668.28|660.48|669.09|661.29|667.72|659.92|279
1661815200000|2022-08-29 23:20:00|668.25|660.45|671.55|663.75|671.62|663.82|668.25|660.45|392
1661815500000|2022-08-29 23:25:00|671.56|663.76|672.02|664.22|673.8|666|671.25|663.45|528
1661815800000|2022-08-29 23:30:00|672|664.2|674.32|666.52|674.56|666.76|671.97|664.17|487
1661816100000|2022-08-29 23:35:00|674.33|666.53|675.26|667.46|676.17|668.37|674.33|666.53|564
1661816400000|2022-08-29 23:40:00|675.27|667.47|675.35|667.55|676.14|668.34|674.71|666.91|437
1661816700000|2022-08-29 23:45:00|675.34|667.54|674.65|666.85|677.1|669.3|674.23|666.43|519
1661817000000|2022-08-29 23:50:00|674.72|666.92|674.17|666.37|675.1|667.3|673.71|665.91|418
1661817300000|2022-08-29 23:55:00|674.07|666.27|673.72|665.92|674.87|667.07|673.72|665.92|350
1661817600000|2022-08-30 00:00:00|673.77|665.97|672.83|665.03|674.15|666.35|671.83|664.03|478
1661817900000|2022-08-30 00:05:00|672.89|665.09|673.88|666.08|675.32|667.52|672.89|665.09|506
1661818200000|2022-08-30 00:10:00|673.85|666.05|674.05|666.25|674.62|666.82|673.57|665.77|364
1661818500000|2022-08-30 00:15:00|673.98|666.18|672.71|664.91|674.79|666.99|671.64|663.84|453
1661818800000|2022-08-30 00:20:00|672.7|664.9|672.25|664.45|673.13|665.33|671.98|664.18|389
1661819100000|2022-08-30 00:25:00|672.31|664.51|671.58|663.78|672.51|664.71|671.03|663.23|355
1661819400000|2022-08-30 00:30:00|671.57|663.77|671.96|664.16|672.22|664.42|670.63|662.83|420
1661819700000|2022-08-30 00:35:00|671.92|664.12|670.17|662.37|671.96|664.16|670.1|662.3|457
1661820000000|2022-08-30 00:40:00|670.18|662.38|670.12|662.32|670.46|662.66|669.82|662.02|310
1661820300000|2022-08-30 00:45:00|670.13|662.33|669.81|662.01|670.47|662.67|669.55|661.75|281
1661820600000|2022-08-30 00:50:00|669.79|661.99|672.15|664.35|672.23|664.43|669.79|661.99|408
1661820900000|2022-08-30 00:55:00|672.14|664.34|672.96|665.16|673.08|665.28|671.79|663.99|373
1661821200000|2022-08-30 01:00:00|672.89|665.09|672.36|664.56|673.16|665.36|672.36|664.56|330
1661821500000|2022-08-30 01:05:00|672.35|664.55|673.01|665.21|673.23|665.43|672.35|664.55|341
1661821800000|2022-08-30 01:10:00|673.05|665.25|671.85|664.05|673.16|665.36|671.48|663.68|265
1661822100000|2022-08-30 01:15:00|671.84|664.04|670.92|663.12|672.19|664.39|670.5|662.7|401
1661822400000|2022-08-30 01:20:00|670.91|663.11|670.78|662.98|671.75|663.95|670.38|662.58|357
1661822700000|2022-08-30 01:25:00|670.8|663|670.56|662.76|670.9|663.1|670.12|662.32|320
1661823000000|2022-08-30 01:30:00|670.58|662.78|668.14|660.34|670.58|662.78|667.9|660.1|452
1661823300000|2022-08-30 01:35:00|668.13|660.33|667.26|659.46|668.9|661.1|666.98|659.18|373
1661823600000|2022-08-30 01:40:00|667.13|659.33|667.3|659.5|667.57|659.77|666.52|658.72|429
1661823900000|2022-08-30 01:45:00|667.23|659.43|667.61|659.81|667.94|660.14|667.23|659.43|290
1661824200000|2022-08-30 01:50:00|667.65|659.85|667.53|659.73|668.47|660.67|667.41|659.61|347
1661824500000|2022-08-30 01:55:00|667.51|659.71|667.3|659.5|667.66|659.86|667.15|659.35|213
1661824800000|2022-08-30 02:00:00|667.35|659.55|666.97|659.17|667.6|659.8|666.94|659.14|260
1661825100000|2022-08-30 02:05:00|666.99|659.19|666.77|658.97|667.36|659.56|666.58|658.78|240
1661825400000|2022-08-30 02:10:00|666.74|658.94|665.13|657.33|667.26|659.46|665.11|657.31|346
1661825700000|2022-08-30 02:15:00|665.15|657.35|666.18|658.38|666.41|658.61|664.86|657.06|240
1661826000000|2022-08-30 02:20:00|666.21|658.41|666.02|658.22|666.25|658.45|665.9|658.1|175
1661826300000|2022-08-30 02:25:00|666.09|658.29|665.95|658.15|666.31|658.51|665.82|658.02|200
1661826600000|2022-08-30 02:30:00|665.93|658.13|665.84|658.04|666.72|658.92|665.23|657.43|239
1661826900000|2022-08-30 02:35:00|665.75|657.95|667.04|659.24|667.56|659.76|665.75|657.95|187
1661827200000|2022-08-30 02:40:00|667.06|659.26|666.5|658.7|667.34|659.54|666.43|658.63|260
1661827500000|2022-08-30 02:45:00|666.51|658.71|666.95|659.15|667.18|659.38|666.35|658.55|309
1661827800000|2022-08-30 02:50:00|666.97|659.17|666.96|659.16|667.25|659.45|666.65|658.85|195
1661828100000|2022-08-30 02:55:00|667.03|659.23|667.27|659.47|667.4|659.6|666.86|659.06|115
1661828400000|2022-08-30 03:00:00|667.3|659.5|666.94|659.14|667.54|659.74|666.64|658.84|202
1661828700000|2022-08-30 03:05:00|666.95|659.15|666.19|658.39|666.99|659.19|666.01|658.21|205
1661829000000|2022-08-30 03:10:00|666.17|658.37|665.75|657.95|666.83|659.03|665.6|657.8|165
1661829300000|2022-08-30 03:15:00|665.76|657.96|666.19|658.39|666.5|658.7|665.76|657.96|194
1661829600000|2022-08-30 03:20:00|666.34|658.54|667.55|659.75|668.75|660.95|666.2|658.4|183
1661829900000|2022-08-30 03:25:00|667.53|659.73|668.22|660.42|668.33|660.53|667.38|659.58|236
1661830200000|2022-08-30 03:30:00|668.24|660.44|668.29|660.49|668.42|660.62|667.93|660.13|156
1661830500000|2022-08-30 03:35:00|668.3|660.5|668.85|661.05|669.34|661.54|668.3|660.5|258
1661830800000|2022-08-30 03:40:00|668.87|661.07|670.04|662.24|670.26|662.46|668.85|661.05|360
1661831100000|2022-08-30 03:45:00|670.02|662.22|670.17|662.37|670.75|662.95|669.99|662.19|254
1661831400000|2022-08-30 03:50:00|670.18|662.38|670.22|662.42|670.42|662.62|669.97|662.17|258
1661831700000|2022-08-30 03:55:00|670.15|662.35|670.3|662.5|670.5|662.7|669.8|662|209
1661832000000|2022-08-30 04:00:00|670.24|662.44|670.91|663.11|670.91|663.11|670.15|662.35|295
1661832300000|2022-08-30 04:05:00|670.86|663.06|671.2|663.4|671.27|663.47|670.68|662.88|209
1661832600000|2022-08-30 04:10:00|671.24|663.44|672.2|664.4|672.35|664.55|671.24|663.44|357
1661832900000|2022-08-30 04:15:00|672.25|664.45|677.01|669.21|677.22|669.42|672|664.2|416
1661833200000|2022-08-30 04:20:00|677.26|669.46|681.51|673.71|681.76|673.96|676.77|668.97|767
1661833500000|2022-08-30 04:25:00|681.53|673.73|683.79|675.99|684.5|676.7|680.46|672.66|735
1661833800000|2022-08-30 04:30:00|683.78|675.98|685.02|677.22|686.37|678.57|683.48|675.68|664
1661834100000|2022-08-30 04:35:00|685.09|677.29|683.91|676.11|685.48|677.68|683.04|675.24|557
1661834400000|2022-08-30 04:40:00|683.88|676.08|683.91|676.11|684.58|676.78|683.47|675.67|357
1661834700000|2022-08-30 04:45:00|684.05|676.25|682.56|674.76|684.61|676.81|682.5|674.7|465
1661835000000|2022-08-30 04:50:00|682.57|674.77|681.43|673.63|682.57|674.77|681.4|673.6|375
1661835300000|2022-08-30 04:55:00|681.44|673.64|681.72|673.92|682.1|674.3|681.28|673.48|326
1661835600000|2022-08-30 05:00:00|681.76|673.96|681.68|673.88|681.98|674.18|680.97|673.17|488
1661835900000|2022-08-30 05:05:00|681.65|673.85|681.86|674.06|682.29|674.49|681.05|673.25|247
1661836200000|2022-08-30 05:10:00|681.88|674.08|683.03|675.23|683.21|675.41|681.76|673.96|264
1661836500000|2022-08-30 05:15:00|683|675.2|680.61|672.81|683.14|675.34|680.11|672.31|406
1661836800000|2022-08-30 05:20:00|680.57|672.77|680.8|673|680.94|673.14|679.64|671.84|375
1661837100000|2022-08-30 05:25:00|680.82|673.02|681.9|674.1|682.36|674.56|680.08|672.28|340
1661837400000|2022-08-30 05:30:00|681.93|674.13|681.08|673.28|682.1|674.3|680.54|672.74|451
1661837700000|2022-08-30 05:35:00|681.07|673.27|680.13|672.33|681.1|673.3|680.08|672.28|316
1661838000000|2022-08-30 05:40:00|680.09|672.29|679.55|671.75|680.71|672.91|679.46|671.66|271
1661838300000|2022-08-30 05:45:00|679.57|671.77|679.1|671.3|679.68|671.88|678.65|670.85|301
1661838600000|2022-08-30 05:50:00|679.08|671.28|678.88|671.08|679.28|671.48|678.67|670.87|352
1661838900000|2022-08-30 05:55:00|678.89|671.09|680.59|672.79|680.71|672.91|678.88|671.08|356
1661839200000|2022-08-30 06:00:00|680.58|672.78|680.02|672.22|682|674.2|679.81|672.01|458
1661839500000|2022-08-30 06:05:00|680.06|672.26|678.81|671.01|680.4|672.6|678.73|670.93|284
1661839800000|2022-08-30 06:10:00|678.83|671.03|679.02|671.22|679.49|671.69|678.22|670.42|311
1661840100000|2022-08-30 06:15:00|679.05|671.25|678.99|671.19|679.68|671.88|678.92|671.12|309
1661840400000|2022-08-30 06:20:00|679.09|671.29|679.41|671.61|679.51|671.71|679.06|671.26|291
1661840700000|2022-08-30 06:25:00|679.33|671.53|678.92|671.12|679.36|671.56|678.52|670.72|181
1661841000000|2022-08-30 06:30:00|678.9|671.1|679.81|672.01|680.15|672.35|678.74|670.94|350
1661841300000|2022-08-30 06:35:00|679.79|671.99|679.06|671.26|679.8|672|677.61|669.81|458
1661841600000|2022-08-30 06:40:00|679.05|671.25|679.94|672.14|679.94|672.14|678.65|670.85|304
1661841900000|2022-08-30 06:45:00|679.93|672.13|679.65|671.85|680.32|672.52|679.08|671.28|252
1661842200000|2022-08-30 06:50:00|679.66|671.86|679.99|672.19|680.02|672.22|679.08|671.28|243
1661842500000|2022-08-30 06:55:00|680|672.2|680.03|672.23|680.31|672.51|679.18|671.38|292
1661842800000|2022-08-30 07:00:00|679.89|672.09|680.53|672.73|681.16|673.36|679.62|671.82|410
1661843100000|2022-08-30 07:05:00|680.52|672.72|681.53|673.73|681.61|673.81|680.19|672.39|351
1661843400000|2022-08-30 07:10:00|681.56|673.76|684.24|676.44|684.31|676.51|681.56|673.76|437
1661843700000|2022-08-30 07:15:00|684.26|676.46|682.89|675.09|684.31|676.51|682.42|674.62|417
1661844000000|2022-08-30 07:20:00|682.95|675.15|683.94|676.14|685.31|677.51|682.78|674.98|611
1661844300000|2022-08-30 07:25:00|683.95|676.15|684.08|676.28|684.86|677.06|683.79|675.99|356
1661844600000|2022-08-30 07:30:00|684.06|676.26|684.88|677.08|685.9|678.1|684.01|676.21|541
1661844900000|2022-08-30 07:35:00|684.89|677.09|683.18|675.38|685.32|677.52|681.59|673.79|589
1661845200000|2022-08-30 07:40:00|683.21|675.41|682.79|674.99|683.22|675.42|682.53|674.73|503
1661845500000|2022-08-30 07:45:00|682.71|674.91|682.66|674.86|682.71|674.91|681.5|673.7|322
1661845800000|2022-08-30 07:50:00|682.64|674.84|682.57|674.77|682.87|675.07|681.83|674.03|332
1661846100000|2022-08-30 07:55:00|682.56|674.76|682.37|674.57|683.09|675.29|682.13|674.33|294
1661846400000|2022-08-30 08:00:00|682.38|674.58|683.93|676.13|684.2|676.4|682.34|674.54|383
1661846700000|2022-08-30 08:05:00|683.96|676.16|684.19|676.39|684.52|676.72|682.98|675.18|301
1661847000000|2022-08-30 08:10:00|684.18|676.38|684.66|676.86|685.11|677.31|683.65|675.85|216
1661847300000|2022-08-30 08:15:00|684.67|676.87|684.82|677.02|685.15|677.35|684.43|676.63|243
1661847600000|2022-08-30 08:20:00|684.83|677.03|683.61|675.81|685.36|677.56|683.61|675.81|349
1661847900000|2022-08-30 08:25:00|683.6|675.8|683|675.2|683.62|675.82|682.73|674.93|427
1661848200000|2022-08-30 08:30:00|683.02|675.22|682.1|674.3|683.26|675.46|682.03|674.23|397
1661848500000|2022-08-30 08:35:00|682.11|674.31|681.37|673.57|682.15|674.35|681.28|673.48|349
1661848800000|2022-08-30 08:40:00|681.36|673.56|682|674.2|682.83|675.03|681.18|673.38|356
1661849100000|2022-08-30 08:45:00|682.03|674.23|681.83|674.03|682.16|674.36|681.5|673.7|354
1661849400000|2022-08-30 08:50:00|681.85|674.05|681.03|673.23|682.27|674.47|680.97|673.17|340
1661849700000|2022-08-30 08:55:00|681.05|673.25|681.21|673.41|681.68|673.88|680.97|673.17|267
1661850000000|2022-08-30 09:00:00|681.24|673.44|681.18|673.38|681.48|673.68|681.05|673.25|348
1661850300000|2022-08-30 09:05:00|681.19|673.39|679.94|672.14|681.68|673.88|679.93|672.13|287
1661850600000|2022-08-30 09:10:00|679.98|672.18|679.83|672.03|680.65|672.85|679.83|672.03|251
1661850900000|2022-08-30 09:15:00|679.87|672.07|680.27|672.47|681.09|673.29|679.7|671.9|318
1661851200000|2022-08-30 09:20:00|680.26|672.46|680.19|672.39|680.84|673.04|679.89|672.09|211
1661851500000|2022-08-30 09:25:00|680.03|672.23|681.21|673.41|681.59|673.79|680.03|672.23|258
1661851800000|2022-08-30 09:30:00|681.2|673.4|681.82|674.02|682.29|674.49|681.12|673.32|240
1661852100000|2022-08-30 09:35:00|681.81|674.01|681.91|674.11|682.13|674.33|681.18|673.38|377
1661852400000|2022-08-30 09:40:00|681.96|674.16|682.34|674.54|682.51|674.71|681.65|673.85|260
1661852700000|2022-08-30 09:45:00|682.31|674.51|681.66|673.86|682.82|675.02|681.3|673.5|238
1661853000000|2022-08-30 09:50:00|681.65|673.85|682.72|674.92|682.8|675|681.07|673.27|336
1661853300000|2022-08-30 09:55:00|682.7|674.9|681.52|673.72|682.83|675.03|680.94|673.14|274
1661853600000|2022-08-30 10:00:00|681.53|673.73|681.57|673.77|682|674.2|681.3|673.5|237
1661853900000|2022-08-30 10:05:00|681.58|673.78|682.76|674.96|683.02|675.22|681.52|673.72|269
1661854200000|2022-08-30 10:10:00|682.81|675.01|682.83|675.03|683.02|675.22|681.84|674.04|233
1661854500000|2022-08-30 10:15:00|682.85|675.05|682.52|674.72|682.91|675.11|682.14|674.34|173
1661854800000|2022-08-30 10:20:00|682.5|674.7|683.01|675.21|683.13|675.33|682.16|674.36|245
1661855100000|2022-08-30 10:25:00|683|675.2|685.04|677.24|685.29|677.49|682.49|674.69|433
1661855400000|2022-08-30 10:30:00|685.11|677.31|683.45|675.65|685.25|677.45|682.3|674.5|407
1661855700000|2022-08-30 10:35:00|683.49|675.69|681.09|673.29|683.49|675.69|680.8|673|415
1661856000000|2022-08-30 10:40:00|681.1|673.3|680.15|672.35|681.75|673.95|680.15|672.35|350
1661856300000|2022-08-30 10:45:00|680.16|672.36|676.67|668.87|680.16|672.36|676.2|668.4|490
1661856600000|2022-08-30 10:50:00|676.69|668.89|679.3|671.5|680.13|672.33|676.6|668.8|496
1661856900000|2022-08-30 10:55:00|679.32|671.52|678.66|670.86|679.55|671.75|677.99|670.19|343
1661857200000|2022-08-30 11:00:00|678.64|670.84|679.33|671.53|679.82|672.02|678.64|670.84|340
1661857500000|2022-08-30 11:05:00|679.37|671.57|678.68|670.88|680.66|672.86|678.03|670.23|314
1661857800000|2022-08-30 11:10:00|678.56|670.76|679.72|671.92|680.16|672.36|678.55|670.75|338
1661858100000|2022-08-30 11:15:00|679.7|671.9|680.2|672.4|680.7|672.9|679.44|671.64|220
1661858400000|2022-08-30 11:20:00|680.21|672.41|679.89|672.09|680.35|672.55|679.65|671.85|260
1661858700000|2022-08-30 11:25:00|679.9|672.1|679.08|671.28|680.37|672.57|678.74|670.94|332
1661859000000|2022-08-30 11:30:00|679.07|671.27|676.69|668.89|679.64|671.84|676.69|668.89|424
1661859300000|2022-08-30 11:35:00|676.72|668.92|676.13|668.33|677.01|669.21|676.11|668.31|334
1661859600000|2022-08-30 11:40:00|676.15|668.35|676.84|669.04|676.99|669.19|676.07|668.27|267
1661859900000|2022-08-30 11:45:00|676.85|669.05|678.51|670.71|678.77|670.97|676.85|669.05|262
1661860200000|2022-08-30 11:50:00|678.52|670.72|677.83|670.03|678.68|670.88|676.99|669.19|267
1661860500000|2022-08-30 11:55:00|677.85|670.05|678.04|670.24|678.16|670.36|677.27|669.47|212
1661860800000|2022-08-30 12:00:00|678.05|670.25|680.1|672.3|680.55|672.75|677.88|670.08|313
1661861100000|2022-08-30 12:05:00|680.15|672.35|679.01|671.21|680.91|673.11|677.64|669.84|387
1661861400000|2022-08-30 12:10:00|679.03|671.23|678.44|670.64|679.06|671.26|678.29|670.49|248
1661861700000|2022-08-30 12:15:00|678.49|670.69|676.89|669.09|679.22|671.42|676.51|668.71|329
1661862000000|2022-08-30 12:20:00|676.91|669.11|676.58|668.78|677.12|669.32|675.43|667.63|391
1661862300000|2022-08-30 12:25:00|676.6|668.8|675.76|667.96|677.1|669.3|675.29|667.49|293
1661862600000|2022-08-30 12:30:00|675.72|667.92|672.04|664.24|677.57|669.77|671.42|663.62|624
1661862900000|2022-08-30 12:35:00|672.05|664.25|673.53|665.73|674.05|666.25|671.2|663.4|553
1661863200000|2022-08-30 12:40:00|673.54|665.74|672.99|665.19|674.05|666.25|671.97|664.17|439
1661863500000|2022-08-30 12:45:00|672.96|665.16|673.33|665.53|674.13|666.33|672.35|664.55|467
1661863800000|2022-08-30 12:50:00|673.38|665.58|675.1|667.3|675.25|667.45|672.86|665.06|404
1661864100000|2022-08-30 12:55:00|675.08|667.28|675.87|668.07|677.06|669.26|675.08|667.28|350
1661864400000|2022-08-30 13:00:00|675.86|668.06|676.56|668.76|676.7|668.9|675.7|667.9|352
1661864700000|2022-08-30 13:05:00|676.58|668.78|676.74|668.94|677.22|669.42|676.19|668.39|371
1661865000000|2022-08-30 13:10:00|676.75|668.95|676.55|668.75|677.38|669.58|676.15|668.35|388
1661865300000|2022-08-30 13:15:00|676.54|668.74|675.27|667.47|676.81|669.01|675.11|667.31|398
1661865600000|2022-08-30 13:20:00|675.23|667.43|676.39|668.59|676.39|668.59|675.17|667.37|280
1661865900000|2022-08-30 13:25:00|676.37|668.57|675.28|667.48|676.37|668.57|674.92|667.12|354
1661866200000|2022-08-30 13:30:00|675.21|667.41|676.87|669.07|677.76|669.96|674.94|667.14|712
1661866500000|2022-08-30 13:35:00|676.85|669.05|676.38|668.58|677.96|670.16|675.41|667.61|716
1661866800000|2022-08-30 13:40:00|676.39|668.59|674.5|666.7|676.93|669.13|674.48|666.68|549
1661867100000|2022-08-30 13:45:00|674.49|666.69|674.42|666.62|674.63|666.83|671.91|664.11|577
1661867400000|2022-08-30 13:50:00|674.37|666.57|673.45|665.65|675.11|667.31|673.33|665.53|503
1661867700000|2022-08-30 13:55:00|673.44|665.64|672.57|664.77|673.84|666.04|672.15|664.35|433
1661868000000|2022-08-30 14:00:00|672.69|664.89|672.12|664.32|674.25|666.45|671.95|664.15|501
1661868300000|2022-08-30 14:05:00|672.14|664.34|671.27|663.47|672.42|664.62|668.98|661.18|600
1661868600000|2022-08-30 14:10:00|671.28|663.48|669.28|661.48|671.55|663.75|668.73|660.93|516
1661868900000|2022-08-30 14:15:00|669.3|661.5|667.97|660.17|669.55|661.75|666.82|659.02|513
1661869200000|2022-08-30 14:20:00|667.99|660.19|665.02|657.22|668.65|660.85|664.89|657.09|530
1661869500000|2022-08-30 14:25:00|665|657.2|666.11|658.31|667.47|659.67|664.68|656.88|478
1661869800000|2022-08-30 14:30:00|666.14|658.34|659.57|651.77|666.93|659.13|658.81|651.01|602
1661870100000|2022-08-30 14:35:00|659.59|651.79|658.19|650.39|660.47|652.67|656.27|648.47|635
1661870400000|2022-08-30 14:40:00|658.25|650.45|654|646.2|658.27|650.47|653.91|646.11|597
1661870700000|2022-08-30 14:45:00|653.93|646.13|653.99|646.19|654.09|646.29|649.42|641.62|638
1661871000000|2022-08-30 14:50:00|654|646.2|654.37|646.57|654.83|647.03|652.43|644.63|592
1661871300000|2022-08-30 14:55:00|654.34|646.54|654.02|646.22|655.9|648.1|652.9|645.1|574
1661871600000|2022-08-30 15:00:00|654.08|646.28|652.86|645.06|654.89|647.09|652.04|644.24|639
1661871900000|2022-08-30 15:05:00|652.85|645.05|651.59|643.79|653.28|645.48|651.19|643.39|528
1661872200000|2022-08-30 15:10:00|651.53|643.73|649.96|642.16|651.56|643.76|649.35|641.55|465
1661872500000|2022-08-30 15:15:00|649.95|642.15|652.77|644.97|652.85|645.05|649.03|641.23|580
1661872800000|2022-08-30 15:20:00|652.68|644.88|651.39|643.59|653.05|645.25|651.18|643.38|479
1661873100000|2022-08-30 15:25:00|651.4|643.6|651.88|644.08|653.03|645.23|650.89|643.09|519
1661873400000|2022-08-30 15:30:00|651.99|644.19|652.91|645.11|653.16|645.36|650.69|642.89|582
1661873700000|2022-08-30 15:35:00|652.77|644.97|652.88|645.08|653.5|645.7|652.53|644.73|483
1661874000000|2022-08-30 15:40:00|652.87|645.07|652.76|644.96|653.58|645.78|652.12|644.32|465
1661874300000|2022-08-30 15:45:00|652.87|645.07|653.61|645.81|653.71|645.91|652.66|644.86|325
1661874600000|2022-08-30 15:50:00|653.64|645.84|657.03|649.23|657.2|649.4|653.61|645.81|470
1661874900000|2022-08-30 15:55:00|656.99|649.19|655.43|647.63|658.01|650.21|655.43|647.63|531
1661875200000|2022-08-30 16:00:00|655.31|647.51|655.61|647.81|656.37|648.57|655.17|647.37|560
1661875500000|2022-08-30 16:05:00|655.81|648.01|654.25|646.45|656.08|648.28|653.87|646.07|448
1661875800000|2022-08-30 16:10:00|654.17|646.37|655.14|647.34|655.2|647.4|653.88|646.08|325
1661876100000|2022-08-30 16:15:00|655.05|647.25|657.62|649.82|657.66|649.86|655.01|647.21|519
1661876400000|2022-08-30 16:20:00|657.57|649.77|656.12|648.32|658.08|650.28|655.38|647.58|566
1661876700000|2022-08-30 16:25:00|656.11|648.31|655.5|647.7|656.27|648.47|654.86|647.06|395
1661877000000|2022-08-30 16:30:00|655.47|647.67|652.86|645.06|655.64|647.84|652.75|644.95|452
1661877300000|2022-08-30 16:35:00|652.88|645.08|652.5|644.7|653.78|645.98|652.11|644.31|517
1661877600000|2022-08-30 16:40:00|652.51|644.71|643.54|635.74|652.76|644.96|643.17|635.37|728
1661877900000|2022-08-30 16:45:00|643.48|635.68|643.84|636.04|644.14|636.34|640.62|632.82|844
1661878200000|2022-08-30 16:50:00|643.75|635.95|644.01|636.21|645.51|637.71|643.53|635.73|697
1661878500000|2022-08-30 16:55:00|643.94|636.14|643.95|636.15|644.86|637.06|643.56|635.76|584
1661878800000|2022-08-30 17:00:00|643.92|636.12|645.16|637.36|645.66|637.86|643.63|635.83|515
1661879100000|2022-08-30 17:05:00|645.15|637.35|644.83|637.03|645.91|638.11|644.1|636.3|430
1661879400000|2022-08-30 17:10:00|644.82|637.02|643.87|636.07|644.93|637.13|642.79|634.99|465
1661879700000|2022-08-30 17:15:00|643.86|636.06|643.53|635.73|644.7|636.9|642.44|634.64|633
1661880000000|2022-08-30 17:20:00|643.51|635.71|643.72|635.92|644.09|636.29|642.77|634.97|597
1661880300000|2022-08-30 17:25:00|643.7|635.9|644.49|636.69|644.93|637.13|643.43|635.63|443
1661880600000|2022-08-30 17:30:00|644.5|636.7|644.7|636.9|645.27|637.47|644.14|636.34|415
1661880900000|2022-08-30 17:35:00|644.69|636.89|644.03|636.23|644.89|637.09|643.37|635.57|373
1661881200000|2022-08-30 17:40:00|644.04|636.24|642.66|634.86|644.27|636.47|642.6|634.8|450
1661881500000|2022-08-30 17:45:00|642.65|634.85|643.88|636.08|644.19|636.39|642.49|634.69|470
1661881800000|2022-08-30 17:50:00|643.91|636.11|645.3|637.5|646.03|638.23|643.49|635.69|524
1661882100000|2022-08-30 17:55:00|645.29|637.49|645.47|637.67|645.7|637.9|644.99|637.19|391
1661882400000|2022-08-30 18:00:00|645.49|637.69|647.1|639.3|647.24|639.44|645.4|637.6|443
1661882700000|2022-08-30 18:05:00|647.09|639.29|646.49|638.69|647.57|639.77|645.96|638.16|423
1661883000000|2022-08-30 18:10:00|646.51|638.71|646.96|639.16|647.02|639.22|646.49|638.69|355
1661883300000|2022-08-30 18:15:00|647|639.2|646.82|639.02|647.27|639.47|646.42|638.62|391
1661883600000|2022-08-30 18:20:00|646.83|639.03|646.43|638.63|647.12|639.32|645.71|637.91|435
1661883900000|2022-08-30 18:25:00|646.38|638.58|646.82|639.02|647.44|639.64|645.86|638.06|460
1661884200000|2022-08-30 18:30:00|646.8|639|649.31|641.51|649.48|641.68|646.74|638.94|607
1661884500000|2022-08-30 18:35:00|649.32|641.52|647.78|639.98|649.32|641.52|647.43|639.63|554
1661884800000|2022-08-30 18:40:00|647.75|639.95|647.63|639.83|647.98|640.18|647.49|639.69|395
1661885100000|2022-08-30 18:45:00|647.62|639.82|647.89|640.09|648.35|640.55|647.6|639.8|560
1661885400000|2022-08-30 18:50:00|647.92|640.12|648.33|640.53|648.64|640.84|647.68|639.88|382
1661885700000|2022-08-30 18:55:00|648.32|640.52|649.28|641.48|649.77|641.97|647.77|639.97|364
1661886000000|2022-08-30 19:00:00|649.31|641.51|656.14|648.34|657.28|649.48|648.61|640.81|692
1661886300000|2022-08-30 19:05:00|656|648.2|658.86|651.06|658.86|651.06|655.59|647.79|852
1661886600000|2022-08-30 19:10:00|658.84|651.04|662.03|654.23|662.35|654.55|658.08|650.28|742
1661886900000|2022-08-30 19:15:00|662.07|654.27|665.12|657.32|665.68|657.88|661.21|653.41|694
1661887200000|2022-08-30 19:20:00|665.13|657.33|669.53|661.73|669.72|661.92|664.95|657.15|696
1661887500000|2022-08-30 19:25:00|669.58|661.78|665.56|657.76|669.93|662.13|663.8|656|704
1661887800000|2022-08-30 19:30:00|665.61|657.81|664.34|656.54|665.67|657.87|662.54|654.74|702
1661888100000|2022-08-30 19:35:00|664.24|656.44|664.21|656.41|665.26|657.46|663.21|655.41|592
1661888400000|2022-08-30 19:40:00|664.2|656.4|664.38|656.58|667.39|659.59|664.2|656.4|606
1661888700000|2022-08-30 19:45:00|664.4|656.6|662.03|654.23|664.55|656.75|661.82|654.02|559
1661889000000|2022-08-30 19:50:00|661.99|654.19|661.83|654.03|662.78|654.98|660.74|652.94|624
1661889300000|2022-08-30 19:55:00|661.86|654.06|663.43|655.63|663.73|655.93|661.28|653.48|486
1661889600000|2022-08-30 20:00:00|663.45|655.65|661.13|653.33|664.6|656.8|660.64|652.84|643
1661889900000|2022-08-30 20:05:00|661.17|653.37|661.6|653.8|662.31|654.51|660.38|652.58|512
1661890200000|2022-08-30 20:10:00|661.57|653.77|661.76|653.96|662.79|654.99|660.9|653.1|459
1661890500000|2022-08-30 20:15:00|661.74|653.94|665.42|657.62|666.26|658.46|661.73|653.93|511
1661890800000|2022-08-30 20:20:00|665.43|657.63|664.37|656.57|665.46|657.66|664|656.2|339
1661891100000|2022-08-30 20:25:00|664.39|656.59|663.87|656.07|664.61|656.81|663.79|655.99|343
1661891400000|2022-08-30 20:30:00|663.91|656.11|662.31|654.51|664.45|656.65|662.24|654.44|311
1661891700000|2022-08-30 20:35:00|662.32|654.52|664.37|656.57|664.56|656.76|662.05|654.25|469
1661892000000|2022-08-30 20:40:00|664.32|656.52|668.22|660.42|668.27|660.47|664.32|656.52|598
1661892300000|2022-08-30 20:45:00|668.27|660.47|670.45|662.65|670.46|662.66|667.84|660.04|669
1661892600000|2022-08-30 20:50:00|670.39|662.59|669.01|661.21|670.44|662.64|668.9|661.1|546
1661892900000|2022-08-30 20:55:00|669.09|661.29|667.5|659.7|669.12|661.32|666.96|659.16|499
1661893200000|2022-08-30 21:00:00|667.53|659.73|666.97|659.17|667.81|660.01|666.58|658.78|507
1661893500000|2022-08-30 21:05:00|666.96|659.16|664.08|656.28|667.29|659.49|663.77|655.97|424
1661893800000|2022-08-30 21:10:00|664.11|656.31|664.53|656.73|665.31|657.51|663.72|655.92|367
1661894100000|2022-08-30 21:15:00|664.54|656.74|664.42|656.62|665.08|657.28|664.36|656.56|203
1661894400000|2022-08-30 21:20:00|664.41|656.61|663.93|656.13|664.63|656.83|663.66|655.86|243
1661894700000|2022-08-30 21:25:00|663.97|656.17|665.3|657.5|665.3|657.5|663.68|655.88|188
1661895000000|2022-08-30 21:30:00|665.28|657.48|666.16|658.36|666.51|658.71|664.64|656.84|250
1661895300000|2022-08-30 21:35:00|666.17|658.37|667.15|659.35|667.19|659.39|666.04|658.24|168
1661895600000|2022-08-30 21:40:00|667.16|659.36|665.99|658.19|667.63|659.83|665.99|658.19|224
1661895900000|2022-08-30 21:45:00|665.98|658.18|666.2|658.4|666.76|658.96|665.88|658.08|219
1661896200000|2022-08-30 21:50:00|666.19|658.39|664.24|656.44|666.21|658.41|664.1|656.3|256
1661896500000|2022-08-30 21:55:00|664.26|656.46|662.1|654.3|664.32|656.52|659.34|651.54|681
1661896800000|2022-08-30 22:00:00|662.07|654.27|661.94|654.14|662.81|655.01|660.47|652.67|578
1661897100000|2022-08-30 22:05:00|661.98|654.18|661.91|654.11|662.93|655.13|661.74|653.94|436
1661897400000|2022-08-30 22:10:00|661.92|654.12|664.56|656.76|664.84|657.04|661.85|654.05|538
1661897700000|2022-08-30 22:15:00|664.54|656.74|663.41|655.61|664.54|656.74|663.07|655.27|428
1661898000000|2022-08-30 22:20:00|663.42|655.62|662.51|654.71|663.73|655.93|661.94|654.14|574
1661898300000|2022-08-30 22:25:00|662.53|654.73|661.2|653.4|663.59|655.79|660.96|653.16|471
1661898600000|2022-08-30 22:30:00|661.22|653.42|662.19|654.39|663.15|655.35|661.08|653.28|347
1661898900000|2022-08-30 22:35:00|662.17|654.37|663.34|655.54|663.77|655.97|661.37|653.57|381
1661899200000|2022-08-30 22:40:00|663.35|655.55|663.73|655.93|664.62|656.82|663.01|655.21|497
1661899500000|2022-08-30 22:45:00|663.74|655.94|667.2|659.4|667.61|659.81|663.72|655.92|510
1661899800000|2022-08-30 22:50:00|667.26|659.46|667.32|659.52|667.99|660.19|666.57|658.77|508
1661900100000|2022-08-30 22:55:00|667.33|659.53|667.95|660.15|668.33|660.53|667.12|659.32|338
1661900400000|2022-08-30 23:00:00|668.01|660.21|667.69|659.89|668.35|660.55|667.69|659.89|454
1661900700000|2022-08-30 23:05:00|667.66|659.86|665.89|658.09|667.73|659.93|665.89|658.09|387
1661901000000|2022-08-30 23:10:00|665.88|658.08|662.96|655.16|665.91|658.11|662.91|655.11|287
1661901300000|2022-08-30 23:15:00|662.94|655.14|662.7|654.9|663.17|655.37|662.3|654.5|231
1661901600000|2022-08-30 23:20:00|662.68|654.88|661.26|653.46|662.7|654.9|659.39|651.59|395
1661901900000|2022-08-30 23:25:00|661.43|653.63|661.81|654.01|662.09|654.29|660.2|652.4|352
1661902200000|2022-08-30 23:30:00|661.8|654|661.25|653.45|661.8|654|661.12|653.32|201
1661902500000|2022-08-30 23:35:00|661.27|653.47|662.76|654.96|663.17|655.37|660.67|652.87|251
1661902800000|2022-08-30 23:40:00|662.77|654.97|663.37|655.57|663.85|656.05|662.52|654.72|239
1661903100000|2022-08-30 23:45:00|663.39|655.59|660.93|653.13|663.49|655.69|660.88|653.08|322
1661903400000|2022-08-30 23:50:00|660.91|653.11|656.84|649.04|661.15|653.35|656.82|649.02|441
1661903700000|2022-08-30 23:55:00|656.86|649.06|659.88|652.08|660.02|652.22|656.68|648.88|417
1661904000000|2022-08-31 00:00:00|659.95|652.15|663.58|655.78|663.7|655.9|659.84|652.04|488
1661904300000|2022-08-31 00:05:00|663.57|655.77|667.79|659.99|669.65|661.85|663.04|655.24|685
1661904600000|2022-08-31 00:10:00|667.78|659.98|667.32|659.52|667.88|660.08|666.1|658.3|471
1661904900000|2022-08-31 00:15:00|667.36|659.56|666.4|658.6|667.63|659.83|665.59|657.79|485
1661905200000|2022-08-31 00:20:00|666.42|658.62|668.81|661.01|668.94|661.14|666.37|658.57|501
1661905500000|2022-08-31 00:25:00|668.87|661.07|670.94|663.14|672.66|664.86|668.63|660.83|654
1661905800000|2022-08-31 00:30:00|670.93|663.13|671.53|663.73|674.64|666.84|670.87|663.07|643
1661906100000|2022-08-31 00:35:00|671.56|663.76|670.49|662.69|672.01|664.21|669.96|662.16|497
1661906400000|2022-08-31 00:40:00|670.5|662.7|671.54|663.74|671.58|663.78|669.77|661.97|539
1661906700000|2022-08-31 00:45:00|671.49|663.69|669.89|662.09|671.64|663.84|669.78|661.98|473
1661907000000|2022-08-31 00:50:00|669.94|662.14|670.13|662.33|670.45|662.65|668.21|660.41|373
1661907300000|2022-08-31 00:55:00|670.11|662.31|669.98|662.18|671.06|663.26|669.35|661.55|383
1661907600000|2022-08-31 01:00:00|669.99|662.19|669.21|661.41|670.39|662.59|669.13|661.33|381
1661907900000|2022-08-31 01:05:00|669.14|661.34|672.85|665.05|673.13|665.33|668.6|660.8|575
1661908200000|2022-08-31 01:10:00|672.8|665|674.65|666.85|674.71|666.91|671.68|663.88|565
1661908500000|2022-08-31 01:15:00|674.66|666.86|673.9|666.1|675.14|667.34|673.02|665.22|545
1661908800000|2022-08-31 01:20:00|673.88|666.08|675.84|668.04|676|668.2|673.77|665.97|518
1661909100000|2022-08-31 01:25:00|675.85|668.05|673.75|665.95|676.45|668.65|673.47|665.67|502
1661909400000|2022-08-31 01:30:00|673.76|665.96|675.26|667.46|675.59|667.79|673.67|665.87|469
1661909700000|2022-08-31 01:35:00|675.29|667.49|679.98|672.18|682.3|674.5|675.13|667.33|790
1661910000000|2022-08-31 01:40:00|679.94|672.14|677.03|669.23|680.82|673.02|676.6|668.8|765
1661910300000|2022-08-31 01:45:00|677.01|669.21|678.55|670.75|679.1|671.3|676.53|668.73|673
1661910600000|2022-08-31 01:50:00|678.5|670.7|678.56|670.76|679.24|671.44|677.98|670.18|519
1661910900000|2022-08-31 01:55:00|678.29|670.49|678.07|670.27|679.01|671.21|677.93|670.13|408
1661911200000|2022-08-31 02:00:00|678.06|670.26|679.38|671.58|679.44|671.64|678.06|670.26|440
1661911500000|2022-08-31 02:05:00|679.37|671.57|680.65|672.85|681.47|673.67|679.37|671.57|535
1661911800000|2022-08-31 02:10:00|680.72|672.92|683.72|675.92|684.07|676.27|680.72|672.92|484
1661912100000|2022-08-31 02:15:00|683.76|675.96|682.88|675.08|683.82|676.02|681.46|673.66|492
1661912400000|2022-08-31 02:20:00|682.87|675.07|683.14|675.34|684|676.2|681.58|673.78|552
1661912700000|2022-08-31 02:25:00|683.03|675.23|682.2|674.4|683.06|675.26|682.2|674.4|446
1661913000000|2022-08-31 02:30:00|682.21|674.41|682.73|674.93|684.12|676.32|682.13|674.33|453
1661913300000|2022-08-31 02:35:00|682.74|674.94|682.32|674.52|682.91|675.11|682.22|674.42|398
1661913600000|2022-08-31 02:40:00|682.46|674.66|683.05|675.25|683.39|675.59|682.32|674.52|476
1661913900000|2022-08-31 02:45:00|683.04|675.24|684.12|676.32|686.28|678.48|682.72|674.92|522
1661914200000|2022-08-31 02:50:00|684.1|676.3|682.28|674.48|684.26|676.46|681.98|674.18|435
1661914500000|2022-08-31 02:55:00|682.26|674.46|682.15|674.35|682.89|675.09|681.97|674.17|353
1661914800000|2022-08-31 03:00:00|682.19|674.39|681.12|673.32|682.87|675.07|681.05|673.25|333
1661915100000|2022-08-31 03:05:00|681.13|673.33|680.94|673.14|681.57|673.77|680.8|673|310
1661915400000|2022-08-31 03:10:00|680.95|673.15|681.66|673.86|681.93|674.13|680.22|672.42|431
1661915700000|2022-08-31 03:15:00|681.67|673.87|681.64|673.84|683.35|675.55|681.38|673.58|497
1661916000000|2022-08-31 03:20:00|681.71|673.91|686.38|678.58|686.82|679.02|681.26|673.46|577
1661916300000|2022-08-31 03:25:00|686.51|678.71|684.38|676.58|687.1|679.3|684.03|676.23|617
1661916600000|2022-08-31 03:30:00|684.4|676.6|684.23|676.43|684.61|676.81|683.63|675.83|345
1661916900000|2022-08-31 03:35:00|684.18|676.38|684.83|677.03|685.13|677.33|684.03|676.23|368
1661917200000|2022-08-31 03:40:00|684.84|677.04|684.48|676.68|685.9|678.1|684.15|676.35|441
1661917500000|2022-08-31 03:45:00|684.47|676.67|682.73|674.93|684.51|676.71|682.55|674.75|427
1661917800000|2022-08-31 03:50:00|682.72|674.92|682.11|674.31|683|675.2|682.04|674.24|347
1661918100000|2022-08-31 03:55:00|682.1|674.3|683.06|675.26|683.61|675.81|681.87|674.07|419
1661918400000|2022-08-31 04:00:00|683.05|675.25|684.37|676.57|684.6|676.8|682.72|674.92|429
1661918700000|2022-08-31 04:05:00|684.34|676.54|683.4|675.6|684.39|676.59|683.3|675.5|312
1661919000000|2022-08-31 04:10:00|683.41|675.61|683.62|675.82|684.04|676.24|683.24|675.44|290
1661919300000|2022-08-31 04:15:00|683.65|675.85|683.65|675.85|684.38|676.58|683.31|675.51|299
1661919600000|2022-08-31 04:20:00|683.62|675.82|681.97|674.17|683.72|675.92|681.92|674.12|383
1661919900000|2022-08-31 04:25:00|681.99|674.19|683.34|675.54|684.41|676.61|681.91|674.11|400
1661920200000|2022-08-31 04:30:00|683.41|675.61|682.8|675|683.64|675.84|682.51|674.71|396
1661920500000|2022-08-31 04:35:00|682.87|675.07|684.85|677.05|685.88|678.08|682.75|674.95|492
1661920800000|2022-08-31 04:40:00|684.82|677.02|684.41|676.61|685.2|677.4|684.41|676.61|308
1661921100000|2022-08-31 04:45:00|684.42|676.62|683.73|675.93|684.88|677.08|683.66|675.86|381
1661921400000|2022-08-31 04:50:00|683.7|675.9|684.09|676.29|684.22|676.42|683.27|675.47|366
1661921700000|2022-08-31 04:55:00|684.05|676.25|683.48|675.68|684.13|676.33|683.3|675.5|349
1661922000000|2022-08-31 05:00:00|683.46|675.66|682.76|674.96|684.24|676.44|682.7|674.9|367
1661922300000|2022-08-31 05:05:00|682.77|674.97|682.89|675.09|684.39|676.59|682.63|674.83|523
1661922600000|2022-08-31 05:10:00|682.9|675.1|684.25|676.45|684.69|676.89|682.17|674.37|473
1661922900000|2022-08-31 05:15:00|684.24|676.44|685.16|677.36|685.6|677.8|683.95|676.15|488
1661923200000|2022-08-31 05:20:00|685.17|677.37|685.31|677.51|686.1|678.3|684.88|677.08|363
1661923500000|2022-08-31 05:25:00|685.29|677.49|685.07|677.27|685.94|678.14|684.91|677.11|345
1661923800000|2022-08-31 05:30:00|685.14|677.34|686.84|679.04|687.35|679.55|685.07|677.27|465
1661924100000|2022-08-31 05:35:00|686.82|679.02|687.54|679.74|687.73|679.93|686.47|678.67|303
1661924400000|2022-08-31 05:40:00|687.44|679.64|685.82|678.02|687.54|679.74|685.79|677.99|331
1661924700000|2022-08-31 05:45:00|685.83|678.03|684.78|676.98|686.48|678.68|684.61|676.81|441
1661925000000|2022-08-31 05:50:00|684.81|677.01|684.83|677.03|685.51|677.71|684.23|676.43|388
1661925300000|2022-08-31 05:55:00|684.89|677.09|684.11|676.31|685.44|677.64|683.6|675.8|457
1661925600000|2022-08-31 06:00:00|684.1|676.3|683.86|676.06|685.37|677.57|682.77|674.97|542
1661925900000|2022-08-31 06:05:00|683.91|676.11|690.99|683.19|691.06|683.26|683.91|676.11|622
1661926200000|2022-08-31 06:10:00|690.96|683.16|691.88|684.08|693.53|685.73|690.7|682.9|610
1661926500000|2022-08-31 06:15:00|691.82|684.02|687.15|679.35|691.82|684.02|687.07|679.27|599
1661926800000|2022-08-31 06:20:00|687.11|679.31|687.18|679.38|688.51|680.71|686.71|678.91|491
1661927100000|2022-08-31 06:25:00|687.17|679.37|684.9|677.1|687.21|679.41|684.72|676.92|483
1661927400000|2022-08-31 06:30:00|684.88|677.08|680.26|672.46|684.92|677.12|679.73|671.93|612
1661927700000|2022-08-31 06:35:00|680.22|672.42|680.22|672.42|680.73|672.93|679.18|671.38|485
1661928000000|2022-08-31 06:40:00|680.23|672.43|678.42|670.62|680.23|672.43|678.4|670.6|508
1661928300000|2022-08-31 06:45:00|678.45|670.65|678.82|671.02|680.32|672.52|678.25|670.45|380
1661928600000|2022-08-31 06:50:00|678.84|671.04|677.77|669.97|678.86|671.06|677.62|669.82|380
1661928900000|2022-08-31 06:55:00|677.79|669.99|678.23|670.43|678.36|670.56|677.77|669.97|343
1661929200000|2022-08-31 07:00:00|678.2|670.4|678.26|670.46|679.32|671.52|677.95|670.15|456
1661929500000|2022-08-31 07:05:00|678.27|670.47|676.66|668.86|679.1|671.3|676.2|668.4|483
1661929800000|2022-08-31 07:10:00|676.63|668.83|677.54|669.74|677.8|670|676.47|668.67|475
1661930100000|2022-08-31 07:15:00|677.5|669.7|680.5|672.7|680.5|672.7|677.41|669.61|592
1661930400000|2022-08-31 07:20:00|680.51|672.71|680.74|672.94|680.79|672.99|679.45|671.65|376
1661930700000|2022-08-31 07:25:00|680.75|672.95|680.46|672.66|680.9|673.1|679.81|672.01|417
1661931000000|2022-08-31 07:30:00|680.47|672.67|678.87|671.07|680.58|672.78|678.84|671.04|433
1661931300000|2022-08-31 07:35:00|678.88|671.08|678.83|671.03|679.69|671.89|678.17|670.37|385
1661931600000|2022-08-31 07:40:00|678.82|671.02|678.69|670.89|679.16|671.36|678.16|670.36|372
1661931900000|2022-08-31 07:45:00|678.68|670.88|677.82|670.02|678.68|670.88|677.7|669.9|375
1661932200000|2022-08-31 07:50:00|677.93|670.13|678.4|670.6|678.74|670.94|677.73|669.93|421
1661932500000|2022-08-31 07:55:00|678.37|670.57|678.99|671.19|680.01|672.21|678.35|670.55|422
1661932800000|2022-08-31 08:00:00|679.01|671.21|680.39|672.59|680.55|672.75|679|671.2|347
1661933100000|2022-08-31 08:05:00|680.4|672.6|680.87|673.07|681.43|673.63|679.56|671.76|533
1661933400000|2022-08-31 08:10:00|680.8|673|680.57|672.77|681.74|673.94|680.35|672.55|408
1661933700000|2022-08-31 08:15:00|680.47|672.67|680.01|672.21|680.52|672.72|679.68|671.88|348
1661934000000|2022-08-31 08:20:00|680|672.2|674.84|667.04|680|672.2|673.32|665.52|708
1661934300000|2022-08-31 08:25:00|674.83|667.03|674.77|666.97|674.94|667.14|672.74|664.94|747
1661934600000|2022-08-31 08:30:00|674.75|666.95|673.4|665.6|674.81|667.01|672.89|665.09|531
1661934900000|2022-08-31 08:35:00|673.33|665.53|677.4|669.6|677.89|670.09|672.82|665.02|584
1661935200000|2022-08-31 08:40:00|677.5|669.7|679.31|671.51|680.06|672.26|676.82|669.02|642
1661935500000|2022-08-31 08:45:00|679.32|671.52|680.15|672.35|680.94|673.14|678.61|670.81|631
1661935800000|2022-08-31 08:50:00|680.16|672.36|678.71|670.91|680.22|672.42|678.34|670.54|570
1661936100000|2022-08-31 08:55:00|678.72|670.92|677.49|669.69|679.22|671.42|676.88|669.08|592
1661936400000|2022-08-31 09:00:00|677.5|669.7|675.81|668.01|677.5|669.7|675.62|667.82|600
1661936700000|2022-08-31 09:05:00|675.8|668|675.55|667.75|676.18|668.38|674.8|667|549
1661937000000|2022-08-31 09:10:00|675.54|667.74|675.36|667.56|676.3|668.5|675.24|667.44|474
1661937300000|2022-08-31 09:15:00|675.37|667.57|676.12|668.32|677.24|669.44|675.29|667.49|493
1661937600000|2022-08-31 09:20:00|676.1|668.3|675.43|667.63|677|669.2|675.13|667.33|487
1661937900000|2022-08-31 09:25:00|675.42|667.62|675.14|667.34|675.79|667.99|674.88|667.08|463
1661938200000|2022-08-31 09:30:00|675.15|667.35|675.81|668.01|676.15|668.35|674.81|667.01|546
1661938500000|2022-08-31 09:35:00|675.8|668|675.37|667.57|677.07|669.27|675.16|667.36|512
1661938800000|2022-08-31 09:40:00|675.33|667.53|677.17|669.37|677.17|669.37|675.14|667.34|443
1661939100000|2022-08-31 09:45:00|677.18|669.38|675.87|668.07|677.78|669.98|675.26|667.46|420
1661939400000|2022-08-31 09:50:00|675.91|668.11|676.84|669.04|677.56|669.76|675.79|667.99|503
1661939700000|2022-08-31 09:55:00|676.83|669.03|675.34|667.54|676.85|669.05|674.37|666.57|505
1661940000000|2022-08-31 10:00:00|675.32|667.52|676.23|668.43|676.46|668.66|674.6|666.8|372
1661940300000|2022-08-31 10:05:00|676.21|668.41|676.62|668.82|676.68|668.88|675.07|667.27|460
1661940600000|2022-08-31 10:10:00|676.65|668.85|677.6|669.8|677.77|669.97|676.58|668.78|375
1661940900000|2022-08-31 10:15:00|677.65|669.85|679.34|671.54|680.27|672.47|677.2|669.4|468
1661941200000|2022-08-31 10:20:00|679.39|671.59|679.79|671.99|679.79|671.99|678.39|670.59|320
1661941500000|2022-08-31 10:25:00|679.8|672|679.85|672.05|680.33|672.53|679.6|671.8|379
1661941800000|2022-08-31 10:30:00|679.84|672.04|679.12|671.32|680.04|672.24|678.64|670.84|334
1661942100000|2022-08-31 10:35:00|679.16|671.36|682.12|674.32|682.19|674.39|678.98|671.18|411
1661942400000|2022-08-31 10:40:00|682.13|674.33|683.66|675.86|683.88|676.08|681.95|674.15|579
1661942700000|2022-08-31 10:45:00|683.6|675.8|685.37|677.57|685.46|677.66|682.8|675|568
1661943000000|2022-08-31 10:50:00|685.35|677.55|687.45|679.65|689.39|681.59|685.17|677.37|699
1661943300000|2022-08-31 10:55:00|687.46|679.66|685.87|678.07|687.5|679.7|685.62|677.82|610
1661943600000|2022-08-31 11:00:00|685.85|678.05|686.94|679.14|688.09|680.29|685.8|678|589
1661943900000|2022-08-31 11:05:00|686.96|679.16|684.04|676.24|687.28|679.48|683.13|675.33|551
1661944200000|2022-08-31 11:10:00|684.05|676.25|684.33|676.53|685.05|677.25|683.3|675.5|511
1661944500000|2022-08-31 11:15:00|684.28|676.48|684.84|677.04|684.99|677.19|683.13|675.33|477
1661944800000|2022-08-31 11:20:00|684.85|677.05|684.49|676.69|684.91|677.11|683.38|675.58|468
1661945100000|2022-08-31 11:25:00|684.51|676.71|683.06|675.26|684.68|676.88|682.06|674.26|541
1661945400000|2022-08-31 11:30:00|683.03|675.23|682.47|674.67|684.07|676.27|682.26|674.46|493
1661945700000|2022-08-31 11:35:00|682.54|674.74|682.1|674.3|683.3|675.5|681.99|674.19|464
1661946000000|2022-08-31 11:40:00|682.11|674.31|682.74|674.94|683.35|675.55|682.11|674.31|399
1661946300000|2022-08-31 11:45:00|682.75|674.95|682.87|675.07|683.3|675.5|682.28|674.48|378
1661946600000|2022-08-31 11:50:00|682.86|675.06|684.46|676.66|685.11|677.31|682.24|674.44|449
1661946900000|2022-08-31 11:55:00|684.49|676.69|684.24|676.44|684.89|677.09|683.75|675.95|400
1661947200000|2022-08-31 12:00:00|684.2|676.4|685.72|677.92|686.28|678.48|684.09|676.29|569
1661947500000|2022-08-31 12:05:00|685.73|677.93|685.94|678.14|687.3|679.5|685.57|677.77|416
1661947800000|2022-08-31 12:10:00|685.93|678.13|685.04|677.24|686.35|678.55|685.03|677.23|490
1661948100000|2022-08-31 12:15:00|684.91|677.11|687.36|679.56|689.13|681.33|684.64|676.84|780
1661948400000|2022-08-31 12:20:00|687.34|679.54|680.65|672.85|687.55|679.75|680.3|672.5|700
1661948700000|2022-08-31 12:25:00|680.66|672.86|681.31|673.51|684.04|676.24|680.66|672.86|722
1661949000000|2022-08-31 12:30:00|681.35|673.55|679.39|671.59|681.94|674.14|679.03|671.23|676
1661949300000|2022-08-31 12:35:00|679.38|671.58|681.65|673.85|682.02|674.22|678.93|671.13|697
1661949600000|2022-08-31 12:40:00|681.64|673.84|680.3|672.5|682.55|674.75|679.62|671.82|613
1661949900000|2022-08-31 12:45:00|680.26|672.46|682.85|675.05|683.15|675.35|679.77|671.97|633
1661950200000|2022-08-31 12:50:00|682.91|675.11|683.76|675.96|684.19|676.39|682.3|674.5|622
1661950500000|2022-08-31 12:55:00|683.78|675.98|683.29|675.49|684.16|676.36|682.75|674.95|520
1661950800000|2022-08-31 13:00:00|683.27|675.47|684.86|677.06|685.12|677.32|682.23|674.43|539
1661951100000|2022-08-31 13:05:00|684.88|677.08|684.78|676.98|685.79|677.99|684.06|676.26|544
1661951400000|2022-08-31 13:10:00|684.76|676.96|684.87|677.07|686.1|678.3|684.55|676.75|596
1661951700000|2022-08-31 13:15:00|684.86|677.06|684.3|676.5|686.11|678.31|683.44|675.64|525
1661952000000|2022-08-31 13:20:00|684.35|676.55|684.27|676.47|685.38|677.58|684.16|676.36|435
1661952300000|2022-08-31 13:25:00|684.26|676.46|683.82|676.02|684.8|677|683.66|675.86|474
1661952600000|2022-08-31 13:30:00|683.84|676.04|681.9|674.1|684.73|676.93|681.74|673.94|871
1661952900000|2022-08-31 13:35:00|681.87|674.07|681.58|673.78|683.2|675.4|679.86|672.06|774
1661953200000|2022-08-31 13:40:00|681.54|673.74|686.61|678.81|686.61|678.81|681.54|673.74|694
1661953500000|2022-08-31 13:45:00|686.44|678.64|687.12|679.32|689.06|681.26|685.95|678.15|862
1661953800000|2022-08-31 13:50:00|687.14|679.34|687.16|679.36|688.97|681.17|686.78|678.98|768
1661954100000|2022-08-31 13:55:00|687.01|679.21|682.93|675.13|687.46|679.66|682.85|675.05|805
1661954400000|2022-08-31 14:00:00|682.9|675.1|683.23|675.43|684.46|676.66|682.75|674.95|703
1661954700000|2022-08-31 14:05:00|683.25|675.45|681.67|673.87|684.01|676.21|681.67|673.87|654
1661955000000|2022-08-31 14:10:00|681.68|673.88|683.54|675.74|685.5|677.7|681.68|673.88|718
1661955300000|2022-08-31 14:15:00|683.59|675.79|682.67|674.87|683.59|675.79|681.65|673.85|662
1661955600000|2022-08-31 14:20:00|682.71|674.91|682.91|675.11|684.33|676.53|682.47|674.67|686
1661955900000|2022-08-31 14:25:00|682.92|675.12|681.36|673.56|683.91|676.11|681.1|673.3|635
1661956200000|2022-08-31 14:30:00|681.37|673.57|679.95|672.15|682.1|674.3|679.65|671.85|595
1661956500000|2022-08-31 14:35:00|679.94|672.14|676.02|668.22|680.84|673.04|675.7|667.9|640
1661956800000|2022-08-31 14:40:00|676.04|668.24|677.9|670.1|678.64|670.84|674.87|667.07|747
1661957100000|2022-08-31 14:45:00|677.93|670.13|678.17|670.37|679.19|671.39|677.38|669.58|652
1661957400000|2022-08-31 14:50:00|678.31|670.51|677.14|669.34|678.83|671.03|676.13|668.33|728
1661957700000|2022-08-31 14:55:00|677.15|669.35|674.94|667.14|677.15|669.35|674.1|666.3|713
1661958000000|2022-08-31 15:00:00|674.93|667.13|665.65|657.85|675.13|667.33|665.47|657.67|867
1661958300000|2022-08-31 15:05:00|665.67|657.87|667.22|659.42|667.22|659.42|663.07|655.27|948
1661958600000|2022-08-31 15:10:00|667.23|659.43|667.03|659.23|667.38|659.58|665.08|657.28|804
1661958900000|2022-08-31 15:15:00|667.04|659.24|668.78|660.98|668.9|661.1|665.03|657.23|819
1661959200000|2022-08-31 15:20:00|668.92|661.12|668.79|660.99|669.49|661.69|667.81|660.01|699
1661959500000|2022-08-31 15:25:00|668.72|660.92|668.65|660.85|669.93|662.13|668.18|660.38|592
1661959800000|2022-08-31 15:30:00|668.7|660.9|670.01|662.21|670.31|662.51|667.69|659.89|719
1661960100000|2022-08-31 15:35:00|669.98|662.18|672.12|664.32|673.54|665.74|669.87|662.07|777
1661960400000|2022-08-31 15:40:00|672.13|664.33|671.73|663.93|672.46|664.66|671.08|663.28|586
1661960700000|2022-08-31 15:45:00|671.75|663.95|673.14|665.34|676.01|668.21|671.27|663.47|712
1661961000000|2022-08-31 15:50:00|673.23|665.43|672.23|664.43|673.33|665.53|671.63|663.83|531
1661961300000|2022-08-31 15:55:00|672.25|664.45|672.94|665.14|673.36|665.56|672.22|664.42|465
1661961600000|2022-08-31 16:00:00|672.92|665.12|673.37|665.57|675.24|667.44|672.45|664.65|556
1661961900000|2022-08-31 16:05:00|673.38|665.58|670.78|662.98|673.39|665.59|670.55|662.75|585
1661962200000|2022-08-31 16:10:00|670.77|662.97|670|662.2|670.78|662.98|669.27|661.47|553
1661962500000|2022-08-31 16:15:00|669.94|662.14|670.75|662.95|672.76|664.96|669.9|662.1|562
1661962800000|2022-08-31 16:20:00|670.76|662.96|667.78|659.98|670.79|662.99|667.21|659.41|547
1661963100000|2022-08-31 16:25:00|667.77|659.97|667.96|660.16|668.78|660.98|667.51|659.71|492
1661963400000|2022-08-31 16:30:00|667.92|660.12|670.77|662.97|670.93|663.13|667.82|660.02|463
1661963700000|2022-08-31 16:35:00|670.73|662.93|670.15|662.35|670.85|663.05|668.89|661.09|431
1661964000000|2022-08-31 16:40:00|670.1|662.3|668.87|661.07|670.1|662.3|668.3|660.5|492
1661964300000|2022-08-31 16:45:00|668.86|661.06|669.47|661.67|670.02|662.22|668.7|660.9|413
1661964600000|2022-08-31 16:50:00|669.4|661.6|668.32|660.52|669.82|662.02|668.12|660.32|352
1661964900000|2022-08-31 16:55:00|668.37|660.57|668.47|660.67|668.88|661.08|667.81|660.01|431
1661965200000|2022-08-31 17:00:00|668.41|660.61|668.54|660.74|669.88|662.08|668.03|660.23|458
1661965500000|2022-08-31 17:05:00|668.51|660.71|670.67|662.87|670.85|663.05|668.17|660.37|401
1661965800000|2022-08-31 17:10:00|670.7|662.9|671.02|663.22|671.66|663.86|670.06|662.26|367
1661966100000|2022-08-31 17:15:00|671.01|663.21|671.52|663.72|672.63|664.83|670.83|663.03|475
1661966400000|2022-08-31 17:20:00|671.54|663.74|669.96|662.16|671.98|664.18|669.49|661.69|377
1661966700000|2022-08-31 17:25:00|669.95|662.15|670.33|662.53|670.89|663.09|669.7|661.9|345
1661967000000|2022-08-31 17:30:00|670.31|662.51|668.88|661.08|670.4|662.6|668.29|660.49|396
1661967300000|2022-08-31 17:35:00|668.74|660.94|667.36|659.56|668.99|661.19|666.92|659.12|374
1661967600000|2022-08-31 17:40:00|667.34|659.54|664.21|656.41|667.34|659.54|662.47|654.67|733
1661967900000|2022-08-31 17:45:00|664.22|656.42|659.43|651.63|665.01|657.21|659.38|651.58|632
1661968200000|2022-08-31 17:50:00|659.39|651.59|663.15|655.35|663.22|655.42|658.48|650.68|713
1661968500000|2022-08-31 17:55:00|663.08|655.28|661.97|654.17|663.33|655.53|661.91|654.11|527
1661968800000|2022-08-31 18:00:00|662.03|654.23|663.08|655.28|663.23|655.43|661.5|653.7|527
1661969100000|2022-08-31 18:05:00|663.06|655.26|664.97|657.17|665.94|658.14|661.99|654.19|575
1661969400000|2022-08-31 18:10:00|664.98|657.18|664.78|656.98|665.32|657.52|664.03|656.23|500
1661969700000|2022-08-31 18:15:00|664.83|657.03|663.6|655.8|665.48|657.68|663.49|655.69|486
1661970000000|2022-08-31 18:20:00|663.61|655.81|664.98|657.18|666.88|659.08|662.94|655.14|493
1661970300000|2022-08-31 18:25:00|664.91|657.11|665.44|657.64|666.22|658.42|664.64|656.84|467
1661970600000|2022-08-31 18:30:00|665.42|657.62|663.01|655.21|665.49|657.69|662.28|654.48|509
1661970900000|2022-08-31 18:35:00|662.88|655.08|662.29|654.49|663.1|655.3|662.1|654.3|462
1661971200000|2022-08-31 18:40:00|662.34|654.54|661.07|653.27|663.21|655.41|660.84|653.04|432
1661971500000|2022-08-31 18:45:00|661.02|653.22|663.92|656.12|664.26|656.46|660.91|653.11|470
1661971800000|2022-08-31 18:50:00|663.93|656.13|663.53|655.73|663.94|656.14|662.69|654.89|494
1661972100000|2022-08-31 18:55:00|663.52|655.72|662.96|655.16|663.53|655.73|662.13|654.33|441
1661972400000|2022-08-31 19:00:00|662.94|655.14|666.35|658.55|666.44|658.64|662.49|654.69|565
1661972700000|2022-08-31 19:05:00|666.13|658.33|666.55|658.75|666.88|659.08|665.12|657.32|426
1661973000000|2022-08-31 19:10:00|666.64|658.84|667.88|660.08|668.06|660.26|666.53|658.73|495
1661973300000|2022-08-31 19:15:00|667.9|660.1|671.52|663.72|672.2|664.4|667.9|660.1|611
1661973600000|2022-08-31 19:20:00|671.53|663.73|670.12|662.32|671.64|663.84|669.67|661.87|614
1661973900000|2022-08-31 19:25:00|670.1|662.3|670.15|662.35|670.49|662.69|669.96|662.16|384
1661974200000|2022-08-31 19:30:00|670.13|662.33|669.14|661.34|670.3|662.5|668.89|661.09|517
1661974500000|2022-08-31 19:35:00|669.08|661.28|671.05|663.25|671.26|663.46|669.01|661.21|445
1661974800000|2022-08-31 19:40:00|671.04|663.24|672.09|664.29|672.19|664.39|670.13|662.33|464
1661975100000|2022-08-31 19:45:00|672.11|664.31|673.09|665.29|674.15|666.35|671.33|663.53|521
1661975400000|2022-08-31 19:50:00|673.18|665.38|670.7|662.9|673.22|665.42|670.48|662.68|676
1661975700000|2022-08-31 19:55:00|670.52|662.72|669.2|661.4|671.06|663.26|669.06|661.26|479
1661976000000|2022-08-31 20:00:00|669.19|661.39|669.83|662.03|670.64|662.84|668.55|660.75|421
1661976300000|2022-08-31 20:05:00|669.82|662.02|670.02|662.22|670.77|662.97|669.76|661.96|328
1661976600000|2022-08-31 20:10:00|670.03|662.23|669.01|661.21|670.51|662.71|668.5|660.7|299
1661976900000|2022-08-31 20:15:00|669|661.2|671.84|664.04|672.33|664.53|668.98|661.18|312
1661977200000|2022-08-31 20:20:00|671.85|664.05|672.29|664.49|672.42|664.62|671.62|663.82|193
1661977500000|2022-08-31 20:25:00|672.32|664.52|674.28|666.48|674.29|666.49|671.72|663.92|272
1661977800000|2022-08-31 20:30:00|674.26|666.46|675.03|667.23|675.22|667.42|674.25|666.45|199
1661978100000|2022-08-31 20:35:00|674.91|667.11|673.83|666.03|675.1|667.3|672.81|665.01|332
1661978400000|2022-08-31 20:40:00|673.85|666.05|674.75|666.95|674.75|666.95|673.77|665.97|266
1661978700000|2022-08-31 20:45:00|674.68|666.88|676.1|668.3|676.15|668.35|674.56|666.76|264
1661979000000|2022-08-31 20:50:00|676.31|668.51|677.04|669.24|680.19|672.39|675.81|668.01|405
1661979300000|2022-08-31 20:55:00|677.15|669.35|676.95|669.15|677.62|669.82|676.85|669.05|191
1661979600000|2022-08-31 21:00:00|676.92|669.12|675.03|667.23|676.95|669.15|674.98|667.18|201
1661979900000|2022-08-31 21:05:00|675.01|667.21|677.26|669.46|677.32|669.52|675.01|667.21|193
1661980200000|2022-08-31 21:10:00|677.29|669.49|678.32|670.52|679.23|671.43|676.97|669.17|275
1661980500000|2022-08-31 21:15:00|678.27|670.47|677.66|669.86|678.35|670.55|677.21|669.41|176
1661980800000|2022-08-31 21:20:00|677.76|669.96|678.68|670.88|678.79|670.99|677.17|669.37|199
1661981100000|2022-08-31 21:25:00|678.76|670.96|678.61|670.81|678.8|671|678.44|670.64|136
1661981400000|2022-08-31 21:30:00|678.57|670.77|676.83|669.03|678.68|670.88|676.61|668.81|131
1661981700000|2022-08-31 21:35:00|676.8|669|677.46|669.66|677.59|669.79|676.37|668.57|136
1661982000000|2022-08-31 21:40:00|677.45|669.65|676.09|668.29|677.56|669.76|675.84|668.04|128
1661982300000|2022-08-31 21:45:00|676.1|668.3|676.36|668.56|676.38|668.58|675.53|667.73|199
1661982600000|2022-08-31 21:50:00|676.35|668.55|677.28|669.48|677.28|669.48|676.17|668.37|169
1661982900000|2022-08-31 21:55:00|677.25|669.45|678.58|670.78|678.83|671.03|677.23|669.43|213
1661983200000|2022-08-31 22:00:00|678.75|670.95|679.99|672.19|680.17|672.37|677.48|669.68|334
1661983500000|2022-08-31 22:05:00|679.97|672.17|678.08|670.28|680|672.2|677.84|670.04|425
1661983800000|2022-08-31 22:10:00|678.14|670.34|673.76|665.96|678.31|670.51|673.05|665.25|488
1661984100000|2022-08-31 22:15:00|673.77|665.97|672.63|664.83|673.98|666.18|671.09|663.29|653
1661984400000|2022-08-31 22:20:00|672.64|664.84|672.25|664.45|673.08|665.28|671.96|664.16|421
1661984700000|2022-08-31 22:25:00|672.22|664.42|671.82|664.02|672.85|665.05|671.28|663.48|427
1661985000000|2022-08-31 22:30:00|671.84|664.04|671.2|663.4|672.02|664.22|670.49|662.69|460
1661985300000|2022-08-31 22:35:00|671.24|663.44|670.17|662.37|671.77|663.97|670.17|662.37|435
1661985600000|2022-08-31 22:40:00|670.23|662.43|669.06|661.26|671.22|663.42|667.56|659.76|476
1661985900000|2022-08-31 22:45:00|669.02|661.22|670.53|662.73|671.13|663.33|667.95|660.15|557
1661986200000|2022-08-31 22:50:00|670.59|662.79|671.6|663.8|671.61|663.81|670.54|662.74|367
1661986500000|2022-08-31 22:55:00|671.58|663.78|671.25|663.45|671.58|663.78|670.74|662.94|329
1661986800000|2022-08-31 23:00:00|671.22|663.42|668.94|661.14|671.42|663.62|668.4|660.6|422
1661987100000|2022-08-31 23:05:00|668.96|661.16|666.16|658.36|669.07|661.27|665.92|658.12|410
1661987400000|2022-08-31 23:10:00|666.2|658.4|665.98|658.18|667.55|659.75|665.83|658.03|417
1661987700000|2022-08-31 23:15:00|665.95|658.15|664.83|657.03|666.5|658.7|664.81|657.01|427
1661988000000|2022-08-31 23:20:00|664.84|657.04|665.12|657.32|665.73|657.93|663.74|655.94|545
1661988300000|2022-08-31 23:25:00|665.15|657.35|664.22|656.42|665.26|657.46|664.13|656.33|427
1661988600000|2022-08-31 23:30:00|664.24|656.44|662.81|655.01|664.67|656.87|661.71|653.91|422
1661988900000|2022-08-31 23:35:00|662.87|655.07|663.97|656.17|665.05|657.25|662.52|654.72|305
1661989200000|2022-08-31 23:40:00|663.94|656.14|665.94|658.14|665.94|658.14|662.95|655.15|491
1661989500000|2022-08-31 23:45:00|665.93|658.13|666.54|658.74|667.76|659.96|665.84|658.04|533
1661989800000|2022-08-31 23:50:00|666.55|658.75|666.54|658.74|667.36|659.56|666.32|658.52|392
1661990100000|2022-08-31 23:55:00|666.58|658.78|666.79|658.99|667.37|659.57|666.21|658.41|342
1661990400000|2022-09-01 00:00:00|666.8|659|669.18|661.38|669.48|661.68|665.89|658.09|614
1661990700000|2022-09-01 00:05:00|669.15|661.35|672.1|664.3|672.23|664.43|669.06|661.26|486
1661991000000|2022-09-01 00:10:00|672.11|664.31|672.31|664.51|673.04|665.24|671.73|663.93|514
1661991300000|2022-09-01 00:15:00|672.28|664.48|669.52|661.72|672.98|665.18|669.52|661.72|633
1661991600000|2022-09-01 00:20:00|669.53|661.73|668.16|660.36|670.04|662.24|668.13|660.33|483
1661991900000|2022-09-01 00:25:00|668.17|660.37|668.65|660.85|669.88|662.08|667.6|659.8|521
1661992200000|2022-09-01 00:30:00|668.66|660.86|667.07|659.27|669.7|661.9|666.93|659.13|479
1661992500000|2022-09-01 00:35:00|667.08|659.28|662.05|654.25|668|660.2|661.84|654.04|581
1661992800000|2022-09-01 00:40:00|662.08|654.28|655.99|648.19|662.18|654.38|655.95|648.15|806
1661993100000|2022-09-01 00:45:00|655.98|648.18|656.85|649.05|658.18|650.38|655.49|647.69|753
1661993400000|2022-09-01 00:50:00|656.82|649.02|658.45|650.65|659.06|651.26|656.73|648.93|691
1661993700000|2022-09-01 00:55:00|658.5|650.7|662.73|654.93|663.35|655.55|658.38|650.58|624
1661994000000|2022-09-01 01:00:00|662.71|654.91|663.99|656.19|664.19|656.39|661.62|653.82|593
1661994300000|2022-09-01 01:05:00|663.98|656.18|663.6|655.8|664.52|656.72|663.46|655.66|476
1661994600000|2022-09-01 01:10:00|663.59|655.79|661.1|653.3|663.63|655.83|661.02|653.22|459
1661994900000|2022-09-01 01:15:00|661.09|653.29|663.5|655.7|664.09|656.29|661.05|653.25|494
1661995200000|2022-09-01 01:20:00|663.47|655.67|662.83|655.03|663.48|655.68|661.42|653.62|507
1661995500000|2022-09-01 01:25:00|662.81|655.01|663.12|655.32|664.15|656.35|662.66|654.86|480
1661995800000|2022-09-01 01:30:00|663.16|655.36|663.88|656.08|664.35|656.55|662.82|655.02|482
1661996100000|2022-09-01 01:35:00|663.87|656.07|665.06|657.26|665.28|657.48|663|655.2|511
1661996400000|2022-09-01 01:40:00|665.07|657.27|666.59|658.79|666.73|658.93|664.76|656.96|439
1661996700000|2022-09-01 01:45:00|666.52|658.72|665.54|657.74|667.06|659.26|665.25|657.45|482
1661997000000|2022-09-01 01:50:00|665.56|657.76|665.98|658.18|666.19|658.39|665.26|657.46|370
1661997300000|2022-09-01 01:55:00|665.96|658.16|665.36|657.56|666.4|658.6|665.03|657.23|347
1661997600000|2022-09-01 02:00:00|665.37|657.57|666.41|658.61|666.83|659.03|664.71|656.91|446
1661997900000|2022-09-01 02:05:00|666.43|658.63|666.68|658.88|667.5|659.7|666.41|658.61|482
1661998200000|2022-09-01 02:10:00|666.66|658.86|667.75|659.95|668.27|660.47|666.56|658.76|342
1661998500000|2022-09-01 02:15:00|667.98|660.18|667.35|659.55|668.38|660.58|667.07|659.27|347
1661998800000|2022-09-01 02:20:00|667.33|659.53|668.57|660.77|668.66|660.86|667.27|659.47|297
1661999100000|2022-09-01 02:25:00|668.55|660.75|669.16|661.36|669.52|661.72|668.5|660.7|266
1661999400000|2022-09-01 02:30:00|669.14|661.34|669.04|661.24|669.75|661.95|668.8|661|335
1661999700000|2022-09-01 02:35:00|669.02|661.22|667|659.2|669.21|661.41|666.97|659.17|345
1662000000000|2022-09-01 02:40:00|667.02|659.22|666.48|658.68|667.31|659.51|666.41|658.61|368
1662000300000|2022-09-01 02:45:00|666.49|658.69|664.53|656.73|666.55|658.75|664.05|656.25|407
1662000600000|2022-09-01 02:50:00|664.51|656.71|664.35|656.55|664.72|656.92|664.04|656.24|283
1662000900000|2022-09-01 02:55:00|664.36|656.56|664.34|656.54|664.6|656.8|663.74|655.94|321
1662001200000|2022-09-01 03:00:00|664.31|656.51|664.1|656.3|665.09|657.29|664.09|656.29|311
1662001500000|2022-09-01 03:05:00|664.11|656.31|666.46|658.66|667.22|659.42|664.1|656.3|384
1662001800000|2022-09-01 03:10:00|666.47|658.67|665.96|658.16|667.2|659.4|665.94|658.14|233
1662002100000|2022-09-01 03:15:00|665.94|658.14|666.26|658.46|666.26|658.46|664.69|656.89|342
1662002400000|2022-09-01 03:20:00|666.24|658.44|665.85|658.05|666.59|658.79|665.7|657.9|254
1662002700000|2022-09-01 03:25:00|665.89|658.09|663.9|656.1|666.02|658.22|663.27|655.47|403
1662003000000|2022-09-01 03:30:00|663.91|656.11|664.24|656.44|664.45|656.65|663.46|655.66|340
1662003300000|2022-09-01 03:35:00|664.26|656.46|663.12|655.32|664.45|656.65|663.01|655.21|306
1662003600000|2022-09-01 03:40:00|663.13|655.33|660.37|652.57|663.38|655.58|660.37|652.57|466
1662003900000|2022-09-01 03:45:00|660.26|652.46|659.47|651.67|661.06|653.26|656.56|648.76|660
1662004200000|2022-09-01 03:50:00|659.45|651.65|661.61|653.81|661.76|653.96|658.78|650.98|600
1662004500000|2022-09-01 03:55:00|661.59|653.79|659.92|652.12|661.6|653.8|659.26|651.46|545
1662004800000|2022-09-01 04:00:00|659.91|652.11|661.18|653.38|661.28|653.48|659.62|651.82|441
1662005100000|2022-09-01 04:05:00|661.3|653.5|660.49|652.69|661.79|653.99|660.36|652.56|287
1662005400000|2022-09-01 04:10:00|660.43|652.63|658.8|651|660.44|652.64|658.54|650.74|494
1662005700000|2022-09-01 04:15:00|658.75|650.95|660.12|652.32|660.42|652.62|657.99|650.19|428
1662006000000|2022-09-01 04:20:00|660.31|652.51|659.72|651.92|660.51|652.71|658.96|651.16|356
1662006300000|2022-09-01 04:25:00|659.71|651.91|661.3|653.5|662.19|654.39|659.27|651.47|456
1662006600000|2022-09-01 04:30:00|661.32|653.52|662.38|654.58|662.52|654.72|661.29|653.49|371
1662006900000|2022-09-01 04:35:00|662.41|654.61|663.12|655.32|663.46|655.66|661.62|653.82|363
1662007200000|2022-09-01 04:40:00|663.11|655.31|663.04|655.24|663.21|655.41|661.98|654.18|326
1662007500000|2022-09-01 04:45:00|663.03|655.23|664.28|656.48|664.41|656.61|662.99|655.19|305
1662007800000|2022-09-01 04:50:00|664.31|656.51|664.54|656.74|664.54|656.74|663.87|656.07|341
1662008100000|2022-09-01 04:55:00|664.53|656.73|662.81|655.01|664.58|656.78|662.33|654.53|380
1662008400000|2022-09-01 05:00:00|662.8|655|662.14|654.34|663.49|655.69|662.1|654.3|366
1662008700000|2022-09-01 05:05:00|662.13|654.33|662.37|654.57|664.44|656.64|662.13|654.33|398
1662009000000|2022-09-01 05:10:00|662.38|654.58|664.48|656.68|664.48|656.68|662.09|654.29|264
1662009300000|2022-09-01 05:15:00|664.47|656.67|666.56|658.76|666.75|658.95|664.46|656.66|284
1662009600000|2022-09-01 05:20:00|666.5|658.7|667.08|659.28|667.3|659.5|665.91|658.11|271
1662009900000|2022-09-01 05:25:00|667.07|659.27|667.29|659.49|667.51|659.71|666.77|658.97|319
1662010200000|2022-09-01 05:30:00|667.3|659.5|666.04|658.24|667.31|659.51|665.21|657.41|420
1662010500000|2022-09-01 05:35:00|666.03|658.23|666.36|658.56|666.73|658.93|665.14|657.34|333
1662010800000|2022-09-01 05:40:00|666.33|658.53|665.67|657.87|666.42|658.62|665.55|657.75|300
1662011100000|2022-09-01 05:45:00|665.64|657.84|663.61|655.81|665.77|657.97|663.58|655.78|323
1662011400000|2022-09-01 05:50:00|663.62|655.82|663.64|655.84|664.39|656.59|662.11|654.31|447
1662011700000|2022-09-01 05:55:00|663.6|655.8|662.92|655.12|663.71|655.91|662.38|654.58|315
1662012000000|2022-09-01 06:00:00|662.87|655.07|662.61|654.81|663.73|655.93|662.57|654.77|343
1662012300000|2022-09-01 06:05:00|662.65|654.85|661.86|654.06|662.65|654.85|660.2|652.4|427
1662012600000|2022-09-01 06:10:00|661.88|654.08|661.43|653.63|662.02|654.22|660.65|652.85|364
1662012900000|2022-09-01 06:15:00|661.42|653.62|658.96|651.16|661.45|653.65|658.96|651.16|435
1662013200000|2022-09-01 06:20:00|659.02|651.22|659.44|651.64|660.11|652.31|659.01|651.21|330
1662013500000|2022-09-01 06:25:00|659.46|651.66|661.28|653.48|661.55|653.75|658.41|650.61|447
1662013800000|2022-09-01 06:30:00|661.35|653.55|661.29|653.49|661.8|654|660.68|652.88|322
1662014100000|2022-09-01 06:35:00|661.34|653.54|661|653.2|661.61|653.81|660.13|652.33|390
1662014400000|2022-09-01 06:40:00|661.01|653.21|660.63|652.83|662.4|654.6|660.52|652.72|392
1662014700000|2022-09-01 06:45:00|660.52|652.72|660.38|652.58|661.78|653.98|659.81|652.01|442
1662015000000|2022-09-01 06:50:00|660.39|652.59|659.19|651.39|660.46|652.66|658.69|650.89|458
1662015300000|2022-09-01 06:55:00|659.18|651.38|660.08|652.28|660.27|652.47|658.26|650.46|540
1662015600000|2022-09-01 07:00:00|659.97|652.17|657.04|649.24|659.98|652.18|655.57|647.77|624
1662015900000|2022-09-01 07:05:00|657.05|649.25|655.35|647.55|657.17|649.37|654.55|646.75|543
1662016200000|2022-09-01 07:10:00|655.36|647.56|655.16|647.36|655.69|647.89|653.76|645.96|519
1662016500000|2022-09-01 07:15:00|655.14|647.34|654.76|646.96|656.65|648.85|653.1|645.3|658
1662016800000|2022-09-01 07:20:00|654.78|646.98|654.99|647.19|655.88|648.08|654.38|646.58|605
1662017100000|2022-09-01 07:25:00|655.25|647.45|654.39|646.59|655.73|647.93|654.39|646.59|504
1662017400000|2022-09-01 07:30:00|654.4|646.6|652.72|644.92|654.69|646.89|651.06|643.26|641
1662017700000|2022-09-01 07:35:00|652.71|644.91|653.92|646.12|654.27|646.47|652.51|644.71|669
1662018000000|2022-09-01 07:40:00|653.91|646.11|654.11|646.31|654.11|646.31|652.86|645.06|489
1662018300000|2022-09-01 07:45:00|654.14|646.34|655.99|648.19|656.22|648.42|653.71|645.91|567
1662018600000|2022-09-01 07:50:00|655.97|648.17|655.51|647.71|656.47|648.67|654.55|646.75|456
1662018900000|2022-09-01 07:55:00|655.49|647.69|655.53|647.73|655.82|648.02|654.97|647.17|343
1662019200000|2022-09-01 08:00:00|655.55|647.75|655.48|647.68|656.17|648.37|654.14|646.34|456
1662019500000|2022-09-01 08:05:00|655.5|647.7|654.04|646.24|655.86|648.06|653.91|646.11|375
1662019800000|2022-09-01 08:10:00|654.05|646.25|655.98|648.18|655.99|648.19|653.27|645.47|352
1662020100000|2022-09-01 08:15:00|655.99|648.19|655.42|647.62|656.21|648.41|655.39|647.59|346
1662020400000|2022-09-01 08:20:00|655.43|647.63|655.85|648.05|656.14|648.34|654.97|647.17|429
1662020700000|2022-09-01 08:25:00|655.84|648.04|654.48|646.68|656.14|648.34|654.48|646.68|275
1662021000000|2022-09-01 08:30:00|654.49|646.69|650.48|642.68|655.14|647.34|650.37|642.57|465
1662021300000|2022-09-01 08:35:00|650.54|642.74|654.79|646.99|655.75|647.95|650.54|642.74|620
1662021600000|2022-09-01 08:40:00|654.78|646.98|653.65|645.85|655.39|647.59|652.86|645.06|517
1662021900000|2022-09-01 08:45:00|653.66|645.86|653.91|646.11|653.96|646.16|652.75|644.95|406
1662022200000|2022-09-01 08:50:00|653.95|646.15|654.01|646.21|654.4|646.6|653.6|645.8|285
1662022500000|2022-09-01 08:55:00|654.05|646.25|656.07|648.27|656.26|648.46|654.05|646.25|363
1662022800000|2022-09-01 09:00:00|656.06|648.26|658.19|650.39|658.29|650.49|655.98|648.18|432
1662023100000|2022-09-01 09:05:00|658.2|650.4|657|649.2|658.41|650.61|656.86|649.06|417
1662023400000|2022-09-01 09:10:00|657.01|649.21|654.91|647.11|657.72|649.92|654.91|647.11|429
1662023700000|2022-09-01 09:15:00|655.01|647.21|653.79|645.99|655.6|647.8|653.79|645.99|513
1662024000000|2022-09-01 09:20:00|653.85|646.05|654.71|646.91|654.76|646.96|652.77|644.97|513
1662024300000|2022-09-01 09:25:00|654.73|646.93|655.56|647.76|656.1|648.3|654.65|646.85|391
1662024600000|2022-09-01 09:30:00|655.55|647.75|656.15|648.35|656.36|648.56|654.79|646.99|356
1662024900000|2022-09-01 09:35:00|656.16|648.36|657.5|649.7|657.68|649.88|656.15|648.35|358
1662025200000|2022-09-01 09:40:00|657.51|649.71|657.71|649.91|657.73|649.93|656.98|649.18|249
1662025500000|2022-09-01 09:45:00|657.72|649.92|658.01|650.21|658.02|650.22|656.93|649.13|291
1662025800000|2022-09-01 09:50:00|658|650.2|659.37|651.57|659.62|651.82|657.84|650.04|402
1662026100000|2022-09-01 09:55:00|659.39|651.59|659.2|651.4|659.8|652|658.73|650.93|331
1662026400000|2022-09-01 10:00:00|659.17|651.37|660.95|653.15|661.06|653.26|659.08|651.28|326
1662026700000|2022-09-01 10:05:00|660.9|653.1|662|654.2|662.05|654.25|660.38|652.58|317
1662027000000|2022-09-01 10:10:00|661.99|654.19|661.94|654.14|662.04|654.24|660.94|653.14|244
1662027300000|2022-09-01 10:15:00|661.92|654.12|662.1|654.3|662.41|654.61|660.14|652.34|354
1662027600000|2022-09-01 10:20:00|661.92|654.12|660.78|652.98|662.58|654.78|659.38|651.58|483
1662027900000|2022-09-01 10:25:00|660.81|653.01|661.21|653.41|662.72|654.92|660.47|652.67|495
1662028200000|2022-09-01 10:30:00|661.22|653.42|662.46|654.66|663.32|655.52|660.84|653.04|426
1662028500000|2022-09-01 10:35:00|662.49|654.69|662.5|654.7|663.24|655.44|661.87|654.07|332
1662028800000|2022-09-01 10:40:00|662.53|654.73|664.06|656.26|664.17|656.37|662.45|654.65|324
1662029100000|2022-09-01 10:45:00|664.04|656.24|664.5|656.7|664.93|657.13|663.83|656.03|308
1662029400000|2022-09-01 10:50:00|664.53|656.73|664.68|656.88|664.91|657.11|663.76|655.96|353
1662029700000|2022-09-01 10:55:00|664.69|656.89|666.57|658.77|667|659.2|664.68|656.88|413
1662030000000|2022-09-01 11:00:00|666.55|658.75|667.11|659.31|667.26|659.46|666.23|658.43|396
1662030300000|2022-09-01 11:05:00|667.12|659.32|665.86|658.06|667.25|659.45|664.81|657.01|431
1662030600000|2022-09-01 11:10:00|665.9|658.1|666.99|659.19|667.21|659.41|665.17|657.37|304
1662030900000|2022-09-01 11:15:00|666.94|659.14|668.34|660.54|668.97|661.17|666.1|658.3|344
1662031200000|2022-09-01 11:20:00|668.41|660.61|668.69|660.89|668.79|660.99|667.32|659.52|396
1662031500000|2022-09-01 11:25:00|668.77|660.97|667.54|659.74|668.78|660.98|667.3|659.5|306
1662031800000|2022-09-01 11:30:00|667.53|659.73|668.75|660.95|669.06|661.26|667.41|659.61|333
1662032100000|2022-09-01 11:35:00|668.74|660.94|671.61|663.81|672.44|664.64|667.85|660.05|635
1662032400000|2022-09-01 11:40:00|671.59|663.79|673.07|665.27|673.2|665.4|671.59|663.79|513
1662032700000|2022-09-01 11:45:00|673.11|665.31|673.03|665.23|674.5|666.7|672.2|664.4|581
1662033000000|2022-09-01 11:50:00|673.05|665.25|676.77|668.97|676.87|669.07|672.75|664.95|548
1662033300000|2022-09-01 11:55:00|676.63|668.83|677.83|670.03|678.85|671.05|676.62|668.82|450
1662033600000|2022-09-01 12:00:00|677.85|670.05|676.92|669.12|678.14|670.34|675.22|667.42|515
1662033900000|2022-09-01 12:05:00|676.85|669.05|677.71|669.91|680.91|673.11|676.65|668.85|515
1662034200000|2022-09-01 12:10:00|677.68|669.88|674.97|667.17|678.7|670.9|674.96|667.16|537
1662034500000|2022-09-01 12:15:00|674.96|667.16|673.32|665.52|675.59|667.79|673.32|665.52|484
1662034800000|2022-09-01 12:20:00|673.3|665.5|671.21|663.41|673.58|665.78|671.08|663.28|594
1662035100000|2022-09-01 12:25:00|671.22|663.42|669.87|662.07|671.25|663.45|668.94|661.14|565
1662035400000|2022-09-01 12:30:00|669.85|662.05|667.58|659.78|672.44|664.64|667.56|659.76|773
1662035700000|2022-09-01 12:35:00|667.55|659.75|668|660.2|668.92|661.12|666.67|658.87|684
1662036000000|2022-09-01 12:40:00|668.03|660.23|667.31|659.51|669.5|661.7|666.89|659.09|494
1662036300000|2022-09-01 12:45:00|667.32|659.52|670.13|662.33|671.26|663.46|666.9|659.1|606
1662036600000|2022-09-01 12:50:00|670.12|662.32|670.82|663.02|671.61|663.81|669.29|661.49|506
1662036900000|2022-09-01 12:55:00|670.76|662.96|670.64|662.84|672|664.2|670.41|662.61|489
1662037200000|2022-09-01 13:00:00|670.65|662.85|671.54|663.74|671.96|664.16|670.65|662.85|519
1662037500000|2022-09-01 13:05:00|671.46|663.66|671.3|663.5|673.25|665.45|671.2|663.4|474
1662037800000|2022-09-01 13:10:00|671.29|663.49|669.97|662.17|671.53|663.73|669.77|661.97|372
1662038100000|2022-09-01 13:15:00|669.96|662.16|669.41|661.61|670.88|663.08|669.05|661.25|424
1662038400000|2022-09-01 13:20:00|669.39|661.59|669.4|661.6|669.87|662.07|667.82|660.02|461
1662038700000|2022-09-01 13:25:00|669.35|661.55|668.23|660.43|669.35|661.55|667.78|659.98|411
1662039000000|2022-09-01 13:30:00|668.18|660.38|667.03|659.23|670.03|662.23|666.62|658.82|807
1662039300000|2022-09-01 13:35:00|667.02|659.22|669.87|662.07|670.39|662.59|666.78|658.98|801
1662039600000|2022-09-01 13:40:00|669.88|662.08|672.9|665.1|674.39|666.59|669.78|661.98|776
1662039900000|2022-09-01 13:45:00|672.95|665.15|670.16|662.36|674.17|666.37|670.12|662.32|846
1662040200000|2022-09-01 13:50:00|670.36|662.56|669.65|661.85|670.36|662.56|666.98|659.18|730
1662040500000|2022-09-01 13:55:00|669.66|661.86|670.58|662.78|670.93|663.13|667.97|660.17|570
1662040800000|2022-09-01 14:00:00|670.63|662.83|666.48|658.68|671.53|663.73|665.16|657.36|929
1662041100000|2022-09-01 14:05:00|666.26|658.46|665.93|658.13|667.19|659.39|664.78|656.98|737
1662041400000|2022-09-01 14:10:00|665.88|658.08|658.84|651.04|665.92|658.12|657.86|650.06|869
1662041700000|2022-09-01 14:15:00|658.77|650.97|655.82|648.02|658.77|650.97|654.75|646.95|801
1662042000000|2022-09-01 14:20:00|655.87|648.07|659.32|651.52|659.5|651.7|654.94|647.14|759
1662042300000|2022-09-01 14:25:00|659.39|651.59|660.16|652.36|660.78|652.98|658.51|650.71|716
1662042600000|2022-09-01 14:30:00|660.14|652.34|659.54|651.74|660.82|653.02|658.71|650.91|706
1662042900000|2022-09-01 14:35:00|659.56|651.76|658.74|650.94|661.03|653.23|657.72|649.92|712
1662043200000|2022-09-01 14:40:00|658.73|650.93|657.58|649.78|660.15|652.35|657.17|649.37|659
1662043500000|2022-09-01 14:45:00|657.6|649.8|650.16|642.36|658.11|650.31|649.73|641.93|838
1662043800000|2022-09-01 14:50:00|650.14|642.34|651.56|643.76|652.63|644.83|648.72|640.92|796
1662044100000|2022-09-01 14:55:00|651.54|643.74|653.71|645.91|655.56|647.76|651.17|643.37|808
1662044400000|2022-09-01 15:00:00|653.77|645.97|655.13|647.33|655.64|647.84|653.08|645.28|814
1662044700000|2022-09-01 15:05:00|655.16|647.36|657.38|649.58|659.43|651.63|655.16|647.36|728
1662045000000|2022-09-01 15:10:00|657.39|649.59|659.35|651.55|659.45|651.65|657.36|649.56|580
1662045300000|2022-09-01 15:15:00|659.29|651.49|659.56|651.76|659.81|652.01|658.2|650.4|605
1662045600000|2022-09-01 15:20:00|659.65|651.85|659.72|651.92|659.76|651.96|657.9|650.1|559
1662045900000|2022-09-01 15:25:00|659.73|651.93|656.87|649.07|659.74|651.94|656.5|648.7|548
1662046200000|2022-09-01 15:30:00|656.88|649.08|661.06|653.26|661.51|653.71|656.88|649.08|537
1662046500000|2022-09-01 15:35:00|661.32|653.52|660.53|652.73|662.24|654.44|660.3|652.5|553
1662046800000|2022-09-01 15:40:00|660.54|652.74|659.62|651.82|661.5|653.7|659.47|651.67|438
1662047100000|2022-09-01 15:45:00|659.63|651.83|660.6|652.8|660.87|653.07|659.44|651.64|268
1662047400000|2022-09-01 15:50:00|660.54|652.74|658.89|651.09|661.31|653.51|657.75|649.95|565
1662047700000|2022-09-01 15:55:00|658.9|651.1|658.37|650.57|658.96|651.16|657.06|649.26|528
1662048000000|2022-09-01 16:00:00|658.38|650.58|658.71|650.91|658.89|651.09|657.09|649.29|538
1662048300000|2022-09-01 16:05:00|658.78|650.98|659.98|652.18|661.41|653.61|657.79|649.99|494
1662048600000|2022-09-01 16:10:00|659.97|652.17|659.77|651.97|660.15|652.35|659.02|651.22|459
1662048900000|2022-09-01 16:15:00|659.75|651.95|660.43|652.63|661.88|654.08|659.39|651.59|556
1662049200000|2022-09-01 16:20:00|660.45|652.65|657.49|649.69|660.45|652.65|657.49|649.69|575
1662049500000|2022-09-01 16:25:00|657.48|649.68|659.86|652.06|661.25|653.45|657.27|649.47|533
1662049800000|2022-09-01 16:30:00|659.85|652.05|658.71|650.91|659.85|652.05|657.97|650.17|511
1662050100000|2022-09-01 16:35:00|658.73|650.93|655.72|647.92|658.75|650.95|654.58|646.78|696
1662050400000|2022-09-01 16:40:00|655.73|647.93|658.03|650.23|658.3|650.5|655.19|647.39|582
1662050700000|2022-09-01 16:45:00|658.02|650.22|656.96|649.16|658.08|650.28|654.56|646.76|703
1662051000000|2022-09-01 16:50:00|656.98|649.18|656.43|648.63|657.59|649.79|654.9|647.1|612
1662051300000|2022-09-01 16:55:00|656.49|648.69|658.23|650.43|658.32|650.52|656.48|648.68|572
1662051600000|2022-09-01 17:00:00|658.25|650.45|661.03|653.23|661.3|653.5|657.91|650.11|482
1662051900000|2022-09-01 17:05:00|661.02|653.22|660.73|652.93|661.63|653.83|659.79|651.99|536
1662052200000|2022-09-01 17:10:00|660.74|652.94|663.49|655.69|663.59|655.79|660.71|652.91|445
1662052500000|2022-09-01 17:15:00|663.52|655.72|663.49|655.69|664.19|656.39|662.8|655|436
1662052800000|2022-09-01 17:20:00|663.52|655.72|666.69|658.89|666.8|659|663.46|655.66|545
1662053100000|2022-09-01 17:25:00|666.65|658.85|669.91|662.11|669.98|662.18|666.25|658.45|660
1662053400000|2022-09-01 17:30:00|669.9|662.1|668.97|661.17|670.82|663.02|668.41|660.61|744
1662053700000|2022-09-01 17:35:00|668.98|661.18|667.32|659.52|669.4|661.6|666.93|659.13|689
1662054000000|2022-09-01 17:40:00|667.33|659.53|666.13|658.33|667.68|659.88|665.77|657.97|460
1662054300000|2022-09-01 17:45:00|666.11|658.31|664.67|656.87|666.11|658.31|663.81|656.01|544
1662054600000|2022-09-01 17:50:00|664.7|656.9|663.02|655.22|664.98|657.18|663.02|655.22|482
1662054900000|2022-09-01 17:55:00|663.12|655.32|663.82|656.02|664.3|656.5|662.56|654.76|432
1662055200000|2022-09-01 18:00:00|663.89|656.09|664.4|656.6|664.42|656.62|662.52|654.72|552
1662055500000|2022-09-01 18:05:00|664.41|656.61|664.51|656.71|665.29|657.49|664.1|656.3|459
1662055800000|2022-09-01 18:10:00|664.57|656.77|666.34|658.54|666.61|658.81|664.19|656.39|471
1662056100000|2022-09-01 18:15:00|666.3|658.5|666.64|658.84|667.63|659.83|665.62|657.82|564
1662056400000|2022-09-01 18:20:00|666.65|658.85|668.91|661.11|669.56|661.76|666.62|658.82|579
1662056700000|2022-09-01 18:25:00|668.94|661.14|670.32|662.52|670.58|662.78|668.77|660.97|568
1662057000000|2022-09-01 18:30:00|670.31|662.51|671.48|663.68|672.46|664.66|670.04|662.24|599
1662057300000|2022-09-01 18:35:00|671.59|663.79|668.66|660.86|672.25|664.45|667.94|660.14|698
1662057600000|2022-09-01 18:40:00|668.63|660.83|668.52|660.72|669.97|662.17|668.42|660.62|471
1662057900000|2022-09-01 18:45:00|668.51|660.71|666.06|658.26|668.57|660.77|665.12|657.32|554
1662058200000|2022-09-01 18:50:00|665.74|657.94|666.95|659.15|667.26|659.46|665.6|657.8|391
1662058500000|2022-09-01 18:55:00|666.93|659.13|666.17|658.37|667.36|659.56|665.72|657.92|468
1662058800000|2022-09-01 19:00:00|666.09|658.29|665.9|658.1|667|659.2|665.88|658.08|495
1662059100000|2022-09-01 19:05:00|665.89|658.09|669.93|662.13|669.93|662.13|665.88|658.08|528
1662059400000|2022-09-01 19:10:00|669.92|662.12|669.76|661.96|671.11|663.31|669.29|661.49|530
1662059700000|2022-09-01 19:15:00|669.75|661.95|667.78|659.98|669.82|662.02|667.21|659.41|518
1662060000000|2022-09-01 19:20:00|667.77|659.97|667.59|659.79|668.3|660.5|666.79|658.99|441
1662060300000|2022-09-01 19:25:00|667.57|659.77|666.46|658.66|667.69|659.89|666.11|658.31|366
1662060600000|2022-09-01 19:30:00|666.43|658.63|665.85|658.05|666.8|659|665.55|657.75|387
1662060900000|2022-09-01 19:35:00|665.97|658.17|666.38|658.58|666.94|659.14|665.49|657.69|339
1662061200000|2022-09-01 19:40:00|666.35|658.55|666.83|659.03|666.88|659.08|665.91|658.11|374
1662061500000|2022-09-01 19:45:00|666.76|658.96|666.78|658.98|667.7|659.9|666.32|658.52|373
1662061800000|2022-09-01 19:50:00|666.79|658.99|668.43|660.63|668.43|660.63|666.79|658.99|460
1662062100000|2022-09-01 19:55:00|668.42|660.62|670.05|662.25|670.32|662.52|668.1|660.3|406
1662062400000|2022-09-01 20:00:00|670.06|662.26|671.9|664.1|671.9|664.1|668.97|661.17|485
1662062700000|2022-09-01 20:05:00|671.87|664.07|675.67|667.87|675.73|667.93|671.82|664.02|516
1662063000000|2022-09-01 20:10:00|675.68|667.88|673.47|665.67|675.76|667.96|672.72|664.92|517
1662063300000|2022-09-01 20:15:00|673.46|665.66|674.19|666.39|675.66|667.86|673.42|665.62|459
1662063600000|2022-09-01 20:20:00|674.18|666.38|675.85|668.05|676.78|668.98|673.9|666.1|502
1662063900000|2022-09-01 20:25:00|675.82|668.02|675.86|668.06|676.81|669.01|675.7|667.9|337
1662064200000|2022-09-01 20:30:00|675.87|668.07|677.72|669.92|677.85|670.05|675.81|668.01|362
1662064500000|2022-09-01 20:35:00|677.7|669.9|677.45|669.65|678.7|670.9|677.32|669.52|393
1662064800000|2022-09-01 20:40:00|677.4|669.6|677.38|669.58|677.4|669.6|676.5|668.7|419
1662065100000|2022-09-01 20:45:00|677.14|669.34|678.35|670.55|678.93|671.13|676.73|668.93|373
1662065400000|2022-09-01 20:50:00|678.53|670.73|681.92|674.12|682.72|674.92|677.94|670.14|504
1662065700000|2022-09-01 20:55:00|681.96|674.16|680.22|672.42|682.58|674.78|680.19|672.39|473
1662066000000|2022-09-01 21:00:00|680.19|672.39|681.38|673.58|682.02|674.22|680.19|672.39|379
1662066300000|2022-09-01 21:05:00|681.36|673.56|681.86|674.06|682.61|674.81|681.36|673.56|327
1662066600000|2022-09-01 21:10:00|681.82|674.02|682.8|675|682.8|675|681.32|673.52|282
1662066900000|2022-09-01 21:15:00|682.71|674.91|681.84|674.04|685.33|677.53|680.82|673.02|550
1662067200000|2022-09-01 21:20:00|681.94|674.14|681.47|673.67|682.31|674.51|681.47|673.67|290
1662067500000|2022-09-01 21:25:00|681.57|673.77|681.65|673.85|681.68|673.88|681.06|673.26|203
1662067800000|2022-09-01 21:30:00|681.63|673.83|683.27|675.47|683.31|675.51|681.58|673.78|158
1662068100000|2022-09-01 21:35:00|683.28|675.48|680.67|672.87|683.49|675.69|680.66|672.86|255
1662068400000|2022-09-01 21:40:00|680.65|672.85|681.22|673.42|682.84|675.04|680.5|672.7|379
1662068700000|2022-09-01 21:45:00|681.21|673.41|681.77|673.97|681.96|674.16|680.69|672.89|445
1662069000000|2022-09-01 21:50:00|681.75|673.95|680.77|672.97|681.79|673.99|680.35|672.55|314
1662069300000|2022-09-01 21:55:00|680.75|672.95|682.43|674.63|682.69|674.89|680.36|672.56|301
1662069600000|2022-09-01 22:00:00|682.44|674.64|683.27|675.47|684.24|676.44|682.43|674.63|421
1662069900000|2022-09-01 22:05:00|683.22|675.42|683.03|675.23|684.35|676.55|682.66|674.86|403
1662070200000|2022-09-01 22:10:00|683.21|675.41|684.45|676.65|684.93|677.13|682.18|674.38|510
1662070500000|2022-09-01 22:15:00|684.44|676.64|683.46|675.66|684.58|676.78|683.14|675.34|467
1662070800000|2022-09-01 22:20:00|683.45|675.65|682.97|675.17|683.45|675.65|682.51|674.71|439
1662071100000|2022-09-01 22:25:00|682.96|675.16|683.92|676.12|684.2|676.4|682.92|675.12|300
1662071400000|2022-09-01 22:30:00|683.91|676.11|685.17|677.37|685.32|677.52|683.44|675.64|382
1662071700000|2022-09-01 22:35:00|685.18|677.38|686.07|678.27|686.4|678.6|684.78|676.98|369
1662072000000|2022-09-01 22:40:00|686.08|678.28|690.06|682.26|691.1|683.3|686|678.2|462
1662072300000|2022-09-01 22:45:00|690.13|682.33|693.47|685.67|700.32|692.52|689.93|682.13|861
1662072600000|2022-09-01 22:50:00|693.46|685.66|691.34|683.54|694.44|686.64|690.2|682.4|647
1662072900000|2022-09-01 22:55:00|691.28|683.48|691.03|683.23|691.96|684.16|690.25|682.45|370
1662073200000|2022-09-01 23:00:00|691.07|683.27|690.28|682.48|691.68|683.88|688.82|681.02|544
1662073500000|2022-09-01 23:05:00|690.18|682.38|693.26|685.46|694.07|686.27|689.52|681.72|504
1662073800000|2022-09-01 23:10:00|693.25|685.45|693.14|685.34|693.52|685.72|691.5|683.7|440
1662074100000|2022-09-01 23:15:00|693.12|685.32|691.65|683.85|694.03|686.23|691.32|683.52|414
1662074400000|2022-09-01 23:20:00|691.68|683.88|690.25|682.45|691.98|684.18|690.22|682.42|271
1662074700000|2022-09-01 23:25:00|690.27|682.47|690.41|682.61|692.9|685.1|690.07|682.27|391
1662075000000|2022-09-01 23:30:00|690.4|682.6|691.82|684.02|692.13|684.33|689.47|681.67|453
1662075300000|2022-09-01 23:35:00|691.77|683.97|692.8|685|693.32|685.52|691.45|683.65|444
1662075600000|2022-09-01 23:40:00|692.9|685.1|692.96|685.16|693.2|685.4|692.64|684.84|261
1662075900000|2022-09-01 23:45:00|692.95|685.15|691.97|684.17|693.43|685.63|691.55|683.75|357
1662076200000|2022-09-01 23:50:00|691.93|684.13|693.01|685.21|693.17|685.37|691.76|683.96|352
1662076500000|2022-09-01 23:55:00|693.05|685.25|696.09|688.29|696.09|688.29|693.01|685.21|353
1662076800000|2022-09-02 00:00:00|695.93|688.13|693.73|685.93|697.19|689.39|692.86|685.06|670
1662077100000|2022-09-02 00:05:00|693.74|685.94|696.12|688.32|696.27|688.47|692.32|684.52|482
1662077400000|2022-09-02 00:10:00|696.2|688.4|697.41|689.61|698.3|690.5|695.02|687.22|455
1662077700000|2022-09-02 00:15:00|697.39|689.59|698.96|691.16|699.02|691.22|696.11|688.31|597
1662078000000|2022-09-02 00:20:00|698.98|691.18|694.88|687.08|702.23|694.43|694.74|686.94|764
1662078300000|2022-09-02 00:25:00|694.87|687.07|694.75|686.95|695.92|688.12|694.31|686.51|429
1662078600000|2022-09-02 00:30:00|694.72|686.92|692.48|684.68|695.04|687.24|692.48|684.68|420
1662078900000|2022-09-02 00:35:00|692.49|684.69|692.92|685.12|694.64|686.84|692.3|684.5|391
1662079200000|2022-09-02 00:40:00|692.93|685.13|693.35|685.55|693.69|685.89|692.89|685.09|227
1662079500000|2022-09-02 00:45:00|693.3|685.5|692.92|685.12|693.99|686.19|692.91|685.11|345
1662079800000|2022-09-02 00:50:00|692.94|685.14|693.1|685.3|693.41|685.61|692.64|684.84|301
1662080100000|2022-09-02 00:55:00|693.15|685.35|694.72|686.92|695.3|687.5|692.71|684.91|425
1662080400000|2022-09-02 01:00:00|694.71|686.91|694.67|686.87|695.3|687.5|693.68|685.88|437
1662080700000|2022-09-02 01:05:00|694.69|686.89|692.62|684.82|694.77|686.97|691.79|683.99|488
1662081000000|2022-09-02 01:10:00|692.6|684.8|689.8|682|692.89|685.09|689.45|681.65|556
1662081300000|2022-09-02 01:15:00|689.83|682.03|689.72|681.92|691.03|683.23|689.4|681.6|472
1662081600000|2022-09-02 01:20:00|689.74|681.94|690.01|682.21|690.55|682.75|689.69|681.89|345
1662081900000|2022-09-02 01:25:00|690.02|682.22|691.39|683.59|691.46|683.66|689.74|681.94|420
1662082200000|2022-09-02 01:30:00|691.45|683.65|689.89|682.09|691.47|683.67|689.27|681.47|440
1662082500000|2022-09-02 01:35:00|689.87|682.07|690.72|682.92|691.07|683.27|689.87|682.07|351
1662082800000|2022-09-02 01:40:00|690.71|682.91|689.98|682.18|691.06|683.26|689.98|682.18|320
1662083100000|2022-09-02 01:45:00|689.97|682.17|688.82|681.02|690.03|682.23|688.75|680.95|341
1662083400000|2022-09-02 01:50:00|688.83|681.03|689.12|681.32|689.44|681.64|688.82|681.02|207
1662083700000|2022-09-02 01:55:00|689.14|681.34|690.14|682.34|690.14|682.34|688.93|681.13|255
1662084000000|2022-09-02 02:00:00|690.16|682.36|690.8|683|691.26|683.46|689.16|681.36|351
1662084300000|2022-09-02 02:05:00|690.78|682.98|690.83|683.03|691.12|683.32|690.38|682.58|416
1662084600000|2022-09-02 02:10:00|690.84|683.04|687.64|679.84|690.92|683.12|687.5|679.7|541
1662084900000|2022-09-02 02:15:00|687.68|679.88|687.32|679.52|689.32|681.52|686.75|678.95|472
1662085200000|2022-09-02 02:20:00|687.35|679.55|687.89|680.09|688.41|680.61|686.99|679.19|439
1662085500000|2022-09-02 02:25:00|687.93|680.13|687.31|679.51|688.07|680.27|687.03|679.23|390
1662085800000|2022-09-02 02:30:00|687.32|679.52|687.8|680|688.02|680.22|686.97|679.17|457
1662086100000|2022-09-02 02:35:00|687.78|679.98|687.33|679.53|687.87|680.07|687.17|679.37|317
1662086400000|2022-09-02 02:40:00|687.31|679.51|687.18|679.38|687.7|679.9|687|679.2|366
1662086700000|2022-09-02 02:45:00|687.17|679.37|688.68|680.88|688.96|681.16|687.06|679.26|338
1662087000000|2022-09-02 02:50:00|688.7|680.9|687.6|679.8|689.11|681.31|687.45|679.65|285
1662087300000|2022-09-02 02:55:00|687.56|679.76|689.12|681.32|689.17|681.37|687.38|679.58|337
1662087600000|2022-09-02 03:00:00|689.13|681.33|697.83|690.03|699.2|691.4|688.91|681.11|769
1662087900000|2022-09-02 03:05:00|697.88|690.08|696.69|688.89|698.01|690.21|695.1|687.3|723
1662088200000|2022-09-02 03:10:00|696.66|688.86|695.7|687.9|697.02|689.22|695.5|687.7|606
1662088500000|2022-09-02 03:15:00|695.71|687.91|700.12|692.32|700.44|692.64|695.46|687.66|623
1662088800000|2022-09-02 03:20:00|700.13|692.33|697.44|689.64|700.31|692.51|697|689.2|644
1662089100000|2022-09-02 03:25:00|697.45|689.65|695.52|687.72|697.45|689.65|693.43|685.63|581
1662089400000|2022-09-02 03:30:00|695.44|687.64|697.04|689.24|697.56|689.76|695.09|687.29|503
1662089700000|2022-09-02 03:35:00|697.02|689.22|697.44|689.64|697.6|689.8|696.16|688.36|508
1662090000000|2022-09-02 03:40:00|697.43|689.63|699.06|691.26|699.21|691.41|697.24|689.44|405
1662090300000|2022-09-02 03:45:00|699.08|691.28|696.84|689.04|699.22|691.42|696.67|688.87|463
1662090600000|2022-09-02 03:50:00|696.83|689.03|697.59|689.79|698.13|690.33|696.75|688.95|440
1662090900000|2022-09-02 03:55:00|697.6|689.8|697.44|689.64|697.96|690.16|697.2|689.4|354
1662091200000|2022-09-02 04:00:00|697.63|689.83|699.56|691.76|701.02|693.22|697.63|689.83|564
1662091500000|2022-09-02 04:05:00|699.55|691.75|698.96|691.16|699.99|692.19|698.53|690.73|511
1662091800000|2022-09-02 04:10:00|699.01|691.21|698.86|691.06|699.11|691.31|698.56|690.76|297
1662092100000|2022-09-02 04:15:00|698.87|691.07|701.87|694.07|702.05|694.25|698.72|690.92|506
1662092400000|2022-09-02 04:20:00|701.86|694.06|700.16|692.36|702.88|695.08|699.97|692.17|734
1662092700000|2022-09-02 04:25:00|700.15|692.35|698.93|691.13|700.15|692.35|698.32|690.52|432
1662093000000|2022-09-02 04:30:00|698.92|691.12|698.56|690.76|698.97|691.17|698.23|690.43|375
1662093300000|2022-09-02 04:35:00|698.58|690.78|697.82|690.02|698.81|691.01|697.66|689.86|363
1662093600000|2022-09-02 04:40:00|697.8|690|696.39|688.59|698.15|690.35|696.29|688.49|435
1662093900000|2022-09-02 04:45:00|696.4|688.6|695.3|687.5|696.49|688.69|695.21|687.41|343
1662094200000|2022-09-02 04:50:00|695.26|687.46|693.17|685.37|695.26|687.46|692.9|685.1|370
1662094500000|2022-09-02 04:55:00|693.13|685.33|693.82|686.02|694.45|686.65|693.13|685.33|268
1662094800000|2022-09-02 05:00:00|693.8|686|692.9|685.1|694.21|686.41|692.57|684.77|404
1662095100000|2022-09-02 05:05:00|692.94|685.14|693.51|685.71|694.24|686.44|692.92|685.12|302
1662095400000|2022-09-02 05:10:00|693.47|685.67|692.6|684.8|693.97|686.17|691.85|684.05|265
1662095700000|2022-09-02 05:15:00|692.53|684.73|691.39|683.59|692.73|684.93|691.3|683.5|396
1662096000000|2022-09-02 05:20:00|691.42|683.62|691.72|683.92|692.17|684.37|691.39|683.59|304
1662096300000|2022-09-02 05:25:00|691.69|683.89|690.81|683.01|692.21|684.41|690.6|682.8|242
1662096600000|2022-09-02 05:30:00|690.8|683|690.43|682.63|691.14|683.34|690.36|682.56|366
1662096900000|2022-09-02 05:35:00|690.45|682.65|690.38|682.58|691.09|683.29|690.19|682.39|299
1662097200000|2022-09-02 05:40:00|690.4|682.6|689.97|682.17|691.62|683.82|689.63|681.83|270
1662097500000|2022-09-02 05:45:00|689.94|682.14|690.47|682.67|691.39|683.59|689.66|681.86|237
1662097800000|2022-09-02 05:50:00|690.46|682.66|691.8|684|692.1|684.3|690.34|682.54|317
1662098100000|2022-09-02 05:55:00|691.77|683.97|691.6|683.8|692.28|684.48|691.46|683.66|327
1662098400000|2022-09-02 06:00:00|691.58|683.78|689.58|681.78|691.64|683.84|688.98|681.18|516
1662098700000|2022-09-02 06:05:00|689.6|681.8|688.71|680.91|689.64|681.84|688.71|680.91|458
1662099000000|2022-09-02 06:10:00|688.66|680.86|689.6|681.8|690.44|682.64|687.82|680.02|406
1662099300000|2022-09-02 06:15:00|689.58|681.78|690.12|682.32|690.54|682.74|689.57|681.77|277
1662099600000|2022-09-02 06:20:00|689.93|682.13|690.16|682.36|690.44|682.64|689.18|681.38|338
1662099900000|2022-09-02 06:25:00|690.15|682.35|690.12|682.32|690.37|682.57|689.71|681.91|234
1662100200000|2022-09-02 06:30:00|690.09|682.29|691.48|683.68|691.85|684.05|689.9|682.1|212
1662100500000|2022-09-02 06:35:00|691.5|683.7|691.16|683.36|691.91|684.11|690.56|682.76|273
1662100800000|2022-09-02 06:40:00|691.22|683.42|691.23|683.43|691.44|683.64|690.8|683|234
1662101100000|2022-09-02 06:45:00|691.18|683.38|692.23|684.43|692.23|684.43|691.18|683.38|110
1662101400000|2022-09-02 06:50:00|692.22|684.42|691.85|684.05|692.89|685.09|691.79|683.99|208
1662101700000|2022-09-02 06:55:00|691.88|684.08|692.38|684.58|692.49|684.69|691.39|683.59|200
1662102000000|2022-09-02 07:00:00|692.39|684.59|690.45|682.65|692.83|685.03|690.25|682.45|379
1662102300000|2022-09-02 07:05:00|690.5|682.7|691.14|683.34|691.29|683.49|690.12|682.32|317
1662102600000|2022-09-02 07:10:00|691.18|683.38|690.27|682.47|691.57|683.77|689.5|681.7|303
1662102900000|2022-09-02 07:15:00|690.31|682.51|689.51|681.71|691.1|683.3|689.51|681.71|242
1662103200000|2022-09-02 07:20:00|689.56|681.76|690.2|682.4|690.55|682.75|689.51|681.71|201
1662103500000|2022-09-02 07:25:00|690.23|682.43|691.26|683.46|692.51|684.71|690.23|682.43|272
1662103800000|2022-09-02 07:30:00|691.33|683.53|690.45|682.65|692.05|684.25|690.41|682.61|278
1662104100000|2022-09-02 07:35:00|690.48|682.68|691.25|683.45|691.85|684.05|690.24|682.44|271
1662104400000|2022-09-02 07:40:00|691.26|683.46|691.48|683.68|691.72|683.92|691.05|683.25|177
1662104700000|2022-09-02 07:45:00|691.55|683.75|692.18|684.38|692.29|684.49|691.4|683.6|217
1662105000000|2022-09-02 07:50:00|692.17|684.37|692.14|684.34|692.27|684.47|691.6|683.8|220
1662105300000|2022-09-02 07:55:00|692.11|684.31|692.34|684.54|692.5|684.7|692.09|684.29|141
1662105600000|2022-09-02 08:00:00|692.33|684.53|693.32|685.52|694.08|686.28|692.27|684.47|221
1662105900000|2022-09-02 08:05:00|693.36|685.56|693.15|685.35|693.4|685.6|692.34|684.54|250
1662106200000|2022-09-02 08:10:00|693.18|685.38|693.04|685.24|693.51|685.71|692.85|685.05|258
1662106500000|2022-09-02 08:15:00|693.07|685.27|693.84|686.04|694.67|686.87|693.04|685.24|244
1662106800000|2022-09-02 08:20:00|693.81|686.01|694.11|686.31|694.52|686.72|693.43|685.63|243
1662107100000|2022-09-02 08:25:00|694.09|686.29|694.33|686.53|695.39|687.59|694.08|686.28|200
1662107400000|2022-09-02 08:30:00|694.36|686.56|692.07|684.27|694.94|687.14|692.07|684.27|325
1662107700000|2022-09-02 08:35:00|692.09|684.29|691.66|683.86|693.16|685.36|691.66|683.86|251
1662108000000|2022-09-02 08:40:00|691.67|683.87|690.57|682.77|691.84|684.04|690.1|682.3|430
1662108300000|2022-09-02 08:45:00|690.55|682.75|691.32|683.52|691.48|683.68|689.08|681.28|383
1662108600000|2022-09-02 08:50:00|691.3|683.5|690.74|682.94|691.47|683.67|690.68|682.88|211
1662108900000|2022-09-02 08:55:00|690.73|682.93|691.47|683.67|691.54|683.74|690.24|682.44|257
1662109200000|2022-09-02 09:00:00|691.37|683.57|690.94|683.14|692.06|684.26|690.89|683.09|288
1662109500000|2022-09-02 09:05:00|690.91|683.11|690.62|682.82|691.27|683.47|690.15|682.35|267
1662109800000|2022-09-02 09:10:00|690.6|682.8|691.17|683.37|691.39|683.59|690.6|682.8|242
1662110100000|2022-09-02 09:15:00|691.2|683.4|691.5|683.7|691.84|684.04|691.18|683.38|206
1662110400000|2022-09-02 09:20:00|691.55|683.75|693.41|685.61|693.91|686.11|691.4|683.6|318
1662110700000|2022-09-02 09:25:00|693.43|685.63|698.92|691.12|699.17|691.37|693.43|685.63|516
1662111000000|2022-09-02 09:30:00|698.96|691.16|695.97|688.17|699.71|691.91|695.94|688.14|514
1662111300000|2022-09-02 09:35:00|695.93|688.13|696.02|688.22|697.03|689.23|695.36|687.56|318
1662111600000|2022-09-02 09:40:00|696.03|688.23|695.82|688.02|696.15|688.35|695.62|687.82|223
1662111900000|2022-09-02 09:45:00|695.76|687.96|696.09|688.29|696.42|688.62|695.67|687.87|369
1662112200000|2022-09-02 09:50:00|696.06|688.26|695.8|688|696.61|688.81|695.45|687.65|504
1662112500000|2022-09-02 09:55:00|695.79|687.99|695.3|687.5|696.09|688.29|695.3|687.5|197
1662112800000|2022-09-02 10:00:00|695.31|687.51|696.9|689.1|698.6|690.8|695.3|687.5|356
1662113100000|2022-09-02 10:05:00|696.82|689.02|697.25|689.45|697.49|689.69|696.7|688.9|235
1662113400000|2022-09-02 10:10:00|697.28|689.48|698|690.2|698.27|690.47|697.28|689.48|290
1662113700000|2022-09-02 10:15:00|698.01|690.21|697.77|689.97|698.37|690.57|697.26|689.46|299
1662114000000|2022-09-02 10:20:00|697.75|689.95|695.4|687.6|698.52|690.72|695.37|687.57|298
1662114300000|2022-09-02 10:25:00|695.43|687.63|693.14|685.34|695.6|687.8|692.83|685.03|360
1662114600000|2022-09-02 10:30:00|693.19|685.39|689.72|681.92|693.39|685.59|689.15|681.35|440
1662114900000|2022-09-02 10:35:00|689.74|681.94|691.97|684.17|692.24|684.44|689.71|681.91|423
1662115200000|2022-09-02 10:40:00|691.96|684.16|691.05|683.25|691.96|684.16|690.64|682.84|368
1662115500000|2022-09-02 10:45:00|691.06|683.26|691.53|683.73|691.74|683.94|690.85|683.05|312
1662115800000|2022-09-02 10:50:00|691.61|683.81|693.37|685.57|693.42|685.62|691.32|683.52|310
1662116100000|2022-09-02 10:55:00|693.38|685.58|692.45|684.65|693.46|685.66|692.19|684.39|314
1662116400000|2022-09-02 11:00:00|692.46|684.66|691.9|684.1|694.84|687.04|691.6|683.8|498
1662116700000|2022-09-02 11:05:00|691.89|684.09|692.8|685|693.99|686.19|691.89|684.09|394
1662117000000|2022-09-02 11:10:00|692.85|685.05|692.38|684.58|693.32|685.52|690.5|682.7|457
1662117300000|2022-09-02 11:15:00|692.59|684.79|691.09|683.29|692.77|684.97|691.01|683.21|407
1662117600000|2022-09-02 11:20:00|691.06|683.26|689.15|681.35|691.24|683.44|688.46|680.66|396
1662117900000|2022-09-02 11:25:00|689.14|681.34|689.85|682.05|690.22|682.42|688.58|680.78|303
1662118200000|2022-09-02 11:30:00|689.83|682.03|689.63|681.83|689.84|682.04|687.87|680.07|367
1662118500000|2022-09-02 11:35:00|689.58|681.78|689.43|681.63|689.58|681.78|688.34|680.54|350
1662118800000|2022-09-02 11:40:00|689.45|681.65|694.84|687.04|698.38|690.58|689.04|681.24|396
1662119100000|2022-09-02 11:45:00|695.2|687.4|696.55|688.75|698.24|690.44|692.75|684.95|458
1662119400000|2022-09-02 11:50:00|696.56|688.76|697.88|690.08|698.74|690.94|696.44|688.64|517
1662119700000|2022-09-02 11:55:00|697.97|690.17|697.08|689.28|697.97|690.17|696.54|688.74|433
1662120000000|2022-09-02 12:00:00|697.05|689.25|696.92|689.12|698.67|690.87|696.61|688.81|497
1662120300000|2022-09-02 12:05:00|696.91|689.11|698.19|690.39|698.89|691.09|696.83|689.03|445
1662120600000|2022-09-02 12:10:00|698.29|690.49|695.98|688.18|698.29|690.49|695.51|687.71|599
1662120900000|2022-09-02 12:15:00|695.97|688.17|694.27|686.47|696.11|688.31|692.92|685.12|662
1662121200000|2022-09-02 12:20:00|694.29|686.49|698.93|691.13|699.64|691.84|694.29|686.49|534
1662121500000|2022-09-02 12:25:00|698.91|691.11|697.67|689.87|701|693.2|694.51|686.71|718
1662121800000|2022-09-02 12:30:00|697.68|689.88|706.15|698.35|707.59|699.79|697.67|689.87|796
1662122100000|2022-09-02 12:35:00|706.17|698.37|716.63|708.83|718.66|710.86|706.17|698.37|779
1662122400000|2022-09-02 12:40:00|716.77|708.97|713.94|706.14|717.57|709.77|712.95|705.15|758
1662122700000|2022-09-02 12:45:00|713.75|705.95|713.02|705.22|714.73|706.93|709.69|701.89|718
1662123000000|2022-09-02 12:50:00|712.94|705.14|714.94|707.14|717.01|709.21|712.92|705.12|689
1662123300000|2022-09-02 12:55:00|714.95|707.15|713.5|705.7|716.59|708.79|712.5|704.7|650
1662123600000|2022-09-02 13:00:00|713.54|705.74|716.53|708.73|716.87|709.07|712.97|705.17|623
1662123900000|2022-09-02 13:05:00|716.52|708.72|719.22|711.42|719.78|711.98|715.74|707.94|607
1662124200000|2022-09-02 13:10:00|719.32|711.52|716.56|708.76|719.73|711.93|716.56|708.76|560
1662124500000|2022-09-02 13:15:00|716.8|709|720.24|712.44|720.24|712.44|716.79|708.99|562
1662124800000|2022-09-02 13:20:00|720.26|712.46|719.62|711.82|721.18|713.38|718.82|711.02|593
1662125100000|2022-09-02 13:25:00|719.71|711.91|722.94|715.14|725.01|717.21|719.48|711.68|566
1662125400000|2022-09-02 13:30:00|722.93|715.13|721.87|714.07|723.12|715.32|718.49|710.69|682
1662125700000|2022-09-02 13:35:00|721.67|713.87|722.23|714.43|724.67|716.87|721.54|713.74|665
1662126000000|2022-09-02 13:40:00|722.2|714.4|719.62|711.82|722.46|714.66|719.36|711.56|618
1662126300000|2022-09-02 13:45:00|719.54|711.74|721.64|713.84|722.5|714.7|718.74|710.94|585
1662126600000|2022-09-02 13:50:00|721.69|713.89|721.3|713.5|723.9|716.1|721.18|713.38|599
1662126900000|2022-09-02 13:55:00|721.29|713.49|721.34|713.54|724.2|716.4|719.81|712.01|586
1662127200000|2022-09-02 14:00:00|721.29|713.49|718.42|710.62|722.28|714.48|718.2|710.4|589
1662127500000|2022-09-02 14:05:00|718.41|710.61|719.83|712.03|720.08|712.28|716.68|708.88|581
1662127800000|2022-09-02 14:10:00|719.85|712.05|721.18|713.38|722.13|714.33|719.85|712.05|500
1662128100000|2022-09-02 14:15:00|721.12|713.32|720.78|712.98|722.86|715.06|720.69|712.89|558
1662128400000|2022-09-02 14:20:00|720.79|712.99|720.58|712.78|722.16|714.36|720.58|712.78|508
1662128700000|2022-09-02 14:25:00|720.54|712.74|721.03|713.23|721.91|714.11|719.91|712.11|503
1662129000000|2022-09-02 14:30:00|721.09|713.29|722.02|714.22|723.05|715.25|720.95|713.15|452
1662129300000|2022-09-02 14:35:00|722.01|714.21|724.22|716.42|725.21|717.41|721.97|714.17|517
1662129600000|2022-09-02 14:40:00|724.23|716.43|722.86|715.06|724.52|716.72|722.84|715.04|512
1662129900000|2022-09-02 14:45:00|722.81|715.01|721.6|713.8|722.85|715.05|721.02|713.22|509
1662130200000|2022-09-02 14:50:00|721.59|713.79|721.44|713.64|722.58|714.78|721.18|713.38|513
1662130500000|2022-09-02 14:55:00|721.43|713.63|720.29|712.49|721.78|713.98|719.53|711.73|463
1662130800000|2022-09-02 15:00:00|720.34|712.54|722.54|714.74|722.68|714.88|720.18|712.38|504
1662131100000|2022-09-02 15:05:00|722.55|714.75|721.34|713.54|722.79|714.99|720.92|713.12|398
1662131400000|2022-09-02 15:10:00|721.35|713.55|722.17|714.37|722.71|714.91|720.75|712.95|443
1662131700000|2022-09-02 15:15:00|722.14|714.34|722.68|714.88|722.75|714.95|720.91|713.11|410
1662132000000|2022-09-02 15:20:00|722.67|714.87|722.66|714.86|723.54|715.74|722.46|714.66|401
1662132300000|2022-09-02 15:25:00|722.64|714.84|722.4|714.6|722.71|714.91|721.38|713.58|386
1662132600000|2022-09-02 15:30:00|722.3|714.5|722.86|715.06|723.88|716.08|722.26|714.46|390
1662132900000|2022-09-02 15:35:00|722.85|715.05|723.33|715.53|724.04|716.24|722.62|714.82|416
1662133200000|2022-09-02 15:40:00|723.35|715.55|721.73|713.93|723.71|715.91|721.6|713.8|418
1662133500000|2022-09-02 15:45:00|721.74|713.94|721.87|714.07|723.24|715.44|721.44|713.64|445
1662133800000|2022-09-02 15:50:00|721.93|714.13|722.84|715.04|723.54|715.74|721.75|713.95|470
1662134100000|2022-09-02 15:55:00|722.79|714.99|722.34|714.54|723.17|715.37|721.9|714.1|349
1662134400000|2022-09-02 16:00:00|722.22|714.42|723.87|716.07|727.47|719.67|722.22|714.42|593
1662134700000|2022-09-02 16:05:00|723.88|716.08|723.78|715.98|724.27|716.47|723.07|715.27|449
1662135000000|2022-09-02 16:10:00|723.79|715.99|722.48|714.68|724.42|716.62|722.27|714.47|423
1662135300000|2022-09-02 16:15:00|722.44|714.64|718.96|711.16|722.44|714.64|718.83|711.03|522
1662135600000|2022-09-02 16:20:00|718.97|711.17|718.26|710.46|719.14|711.34|716.89|709.09|505
1662135900000|2022-09-02 16:25:00|718.22|710.42|717.34|709.54|718.35|710.55|716.92|709.12|451
1662136200000|2022-09-02 16:30:00|717.28|709.48|716.1|708.3|718.27|710.47|714.7|706.9|575
1662136500000|2022-09-02 16:35:00|716.06|708.26|716.59|708.79|717.15|709.35|713.39|705.59|548
1662136800000|2022-09-02 16:40:00|716.3|708.5|712.91|705.11|717|709.2|712.78|704.98|547
1662137100000|2022-09-02 16:45:00|712.87|705.07|712.87|705.07|713.93|706.13|711.88|704.08|524
1662137400000|2022-09-02 16:50:00|712.89|705.09|712.4|704.6|713.57|705.77|710.68|702.88|562
1662137700000|2022-09-02 16:55:00|712.64|704.84|712.97|705.17|713.07|705.27|711.33|703.53|499
1662138000000|2022-09-02 17:00:00|712.94|705.14|711.58|703.78|713.66|705.86|710.68|702.88|556
1662138300000|2022-09-02 17:05:00|711.55|703.75|710.13|702.33|712.11|704.31|709.5|701.7|534
1662138600000|2022-09-02 17:10:00|710.06|702.26|711.11|703.31|711.11|703.31|709.09|701.29|492
1662138900000|2022-09-02 17:15:00|711.12|703.32|712.69|704.89|713.16|705.36|709.94|702.14|569
1662139200000|2022-09-02 17:20:00|712.66|704.86|706.06|698.26|712.69|704.89|705.63|697.83|596
1662139500000|2022-09-02 17:25:00|705.92|698.12|704.15|696.35|706.16|698.36|703.75|695.95|588
1662139800000|2022-09-02 17:30:00|704.21|696.41|704.43|696.63|704.58|696.78|701.82|694.02|526
1662140100000|2022-09-02 17:35:00|704.41|696.61|704.29|696.49|705.35|697.55|703.75|695.95|483
1662140400000|2022-09-02 17:40:00|704.07|696.27|704.12|696.32|704.42|696.62|702.95|695.15|445
1662140700000|2022-09-02 17:45:00|704.11|696.31|703.46|695.66|706.32|698.52|703.31|695.51|497
1662141000000|2022-09-02 17:50:00|703.41|695.61|702.37|694.57|704.33|696.53|701.65|693.85|461
1662141300000|2022-09-02 17:55:00|702.38|694.58|701.21|693.41|702.38|694.58|701|693.2|421
1662141600000|2022-09-02 18:00:00|701.19|693.39|701.15|693.35|701.54|693.74|700.06|692.26|458
1662141900000|2022-09-02 18:05:00|701|693.2|703.51|695.71|703.53|695.73|700.93|693.13|452
1662142200000|2022-09-02 18:10:00|703.53|695.73|699.11|691.31|703.78|695.98|699.02|691.22|452
1662142500000|2022-09-02 18:15:00|699.1|691.3|698|690.2|699.11|691.31|697.01|689.21|537
1662142800000|2022-09-02 18:20:00|698.02|690.22|697.31|689.51|698.36|690.56|696.17|688.37|458
1662143100000|2022-09-02 18:25:00|697.32|689.52|700.56|692.76|700.63|692.83|697.1|689.3|499
1662143400000|2022-09-02 18:30:00|700.51|692.71|698.3|690.5|700.62|692.82|697.53|689.73|444
1662143700000|2022-09-02 18:35:00|698.29|690.49|701.1|693.3|701.27|693.47|698.29|690.49|462
1662144000000|2022-09-02 18:40:00|701.09|693.29|701.66|693.86|702.42|694.62|700.74|692.94|439
1662144300000|2022-09-02 18:45:00|701.62|693.82|699.58|691.78|701.64|693.84|698.57|690.77|381
1662144600000|2022-09-02 18:50:00|699.53|691.73|700.66|692.86|701.77|693.97|699.38|691.58|407
1662144900000|2022-09-02 18:55:00|700.63|692.83|700.01|692.21|700.64|692.84|699.43|691.63|403
1662145200000|2022-09-02 19:00:00|700|692.2|700.12|692.32|701|693.2|699.62|691.82|368
1662145500000|2022-09-02 19:05:00|700.13|692.33|699.53|691.73|700.36|692.56|698.99|691.19|312
1662145800000|2022-09-02 19:10:00|699.52|691.72|699.16|691.36|700.09|692.29|698.67|690.87|356
1662146100000|2022-09-02 19:15:00|699.17|691.37|697.13|689.33|699.92|692.12|696.87|689.07|359
1662146400000|2022-09-02 19:20:00|697.15|689.35|690.63|682.83|698.67|690.87|690.15|682.35|532
1662146700000|2022-09-02 19:25:00|690.67|682.87|691.65|683.85|692.15|684.35|689.27|681.47|554
1662147000000|2022-09-02 19:30:00|691.6|683.8|686.28|678.48|691.61|683.81|686.27|678.47|514
1662147300000|2022-09-02 19:35:00|686.26|678.46|685.92|678.12|686.34|678.54|684.88|677.08|510
1662147600000|2022-09-02 19:40:00|685.91|678.11|683.99|676.19|685.94|678.14|682.69|674.89|510
1662147900000|2022-09-02 19:45:00|684|676.2|685.12|677.32|685.32|677.52|682.87|675.07|556
1662148200000|2022-09-02 19:50:00|685.13|677.33|686.38|678.58|686.5|678.7|685.13|677.33|528
1662148500000|2022-09-02 19:55:00|686.33|678.53|687.64|679.84|688.11|680.31|686.06|678.26|515
1662148800000|2022-09-02 20:00:00|687.73|679.93|685.9|678.1|687.85|680.05|685.67|677.87|412
1662149100000|2022-09-02 20:05:00|685.89|678.09|687.55|679.75|687.65|679.85|685.7|677.9|245
1662149400000|2022-09-02 20:10:00|687.56|679.76|688.82|681.02|689.23|681.43|687.56|679.76|295
1662149700000|2022-09-02 20:15:00|688.81|681.01|688.84|681.04|689.37|681.57|688.54|680.74|255
1662150000000|2022-09-02 20:20:00|688.83|681.03|688.35|680.55|688.83|681.03|686.63|678.83|325
1662150300000|2022-09-02 20:25:00|688.34|680.54|688.57|680.77|688.89|681.09|688.07|680.27|237
1662150600000|2022-09-02 20:30:00|688.58|680.78|688.88|681.08|688.96|681.16|688.44|680.64|250
1662150900000|2022-09-02 20:35:00|688.89|681.09|688.67|680.87|688.96|681.16|688.1|680.3|173
1662151200000|2022-09-02 20:40:00|688.7|680.9|688.4|680.6|688.77|680.97|688.13|680.33|181
1662151500000|2022-09-02 20:45:00|688.54|680.74|689.54|681.74|690.04|682.24|688.53|680.73|249
1662151800000|2022-09-02 20:50:00|689.57|681.77|689.3|681.5|689.97|682.17|688.73|680.93|147
1662152100000|2022-09-02 20:55:00|689.28|681.48|692.11|684.31|692.15|684.35|689.28|681.48|303
1662188400000|2022-09-03 07:00:00|695.07|687.27|694.3|686.5|695.4|687.6|694.29|686.49|220
1662188700000|2022-09-03 07:05:00|694.33|686.53|693.87|686.07|694.35|686.55|693.76|685.96|243
1662189000000|2022-09-03 07:10:00|693.86|686.06|693.45|685.65|693.87|686.07|693.15|685.35|213
1662189300000|2022-09-03 07:15:00|693.43|685.63|693.64|685.84|694.17|686.37|692.96|685.16|248
1662189600000|2022-09-03 07:20:00|693.65|685.85|693.89|686.09|693.99|686.19|693.14|685.34|158
1662189900000|2022-09-03 07:25:00|693.87|686.07|694.02|686.22|694.11|686.31|693.56|685.76|130
1662190200000|2022-09-03 07:30:00|694.07|686.27|694.36|686.56|694.69|686.89|694.03|686.23|165
1662190500000|2022-09-03 07:35:00|694.35|686.55|694.33|686.53|694.43|686.63|693.99|686.19|120
1662190800000|2022-09-03 07:40:00|694.37|686.57|691.33|683.53|694.39|686.59|691.3|683.5|264
1662191100000|2022-09-03 07:45:00|691.47|683.67|684.75|676.95|692.12|684.32|684.75|676.95|451
1662191400000|2022-09-03 07:50:00|684.76|676.96|681.92|674.12|684.88|677.08|679.78|671.98|635
1662191700000|2022-09-03 07:55:00|681.94|674.14|686.21|678.41|687.06|679.26|681.94|674.14|519
1662192000000|2022-09-03 08:00:00|686.22|678.42|684.73|676.93|686.22|678.42|683.82|676.02|442
1662192300000|2022-09-03 08:05:00|684.72|676.92|685.24|677.44|686.56|678.76|684.3|676.5|379
1662192600000|2022-09-03 08:10:00|685.22|677.42|684.23|676.43|685.71|677.91|683.24|675.44|348
1662192900000|2022-09-03 08:15:00|684.2|676.4|685.71|677.91|686.23|678.43|683.71|675.91|283
1662193200000|2022-09-03 08:20:00|685.74|677.94|685.77|677.97|685.82|678.02|684.75|676.95|264
1662193500000|2022-09-03 08:25:00|685.75|677.95|686.9|679.1|687.84|680.04|685.57|677.77|341
1662193800000|2022-09-03 08:30:00|686.92|679.12|686.92|679.12|687.17|679.37|686.35|678.55|225
1662194100000|2022-09-03 08:35:00|686.91|679.11|685.68|677.88|687.14|679.34|685.67|677.87|238
1662194400000|2022-09-03 08:40:00|685.66|677.86|686.41|678.61|686.58|678.78|685.16|677.36|294
1662194700000|2022-09-03 08:45:00|686.39|678.59|685.99|678.19|686.39|678.59|685.27|677.47|222
1662195000000|2022-09-03 08:50:00|686.02|678.22|684.87|677.07|686.34|678.54|684.87|677.07|308
1662195300000|2022-09-03 08:55:00|684.88|677.08|685.31|677.51|685.67|677.87|684.08|676.28|327
1662195600000|2022-09-03 09:00:00|685.32|677.52|686.98|679.18|687.15|679.35|683.59|675.79|432
1662195900000|2022-09-03 09:05:00|686.97|679.17|686.82|679.02|687.44|679.64|685.8|678|437
1662196200000|2022-09-03 09:10:00|686.87|679.07|686.69|678.89|687.11|679.31|686.51|678.71|292
1662196500000|2022-09-03 09:15:00|686.72|678.92|687.42|679.62|687.52|679.72|686.25|678.45|328
1662196800000|2022-09-03 09:20:00|687.4|679.6|687.57|679.77|687.74|679.94|686.56|678.76|341
1662197100000|2022-09-03 09:25:00|687.59|679.79|688.06|680.26|688.32|680.52|687.58|679.78|270
1662197400000|2022-09-03 09:30:00|688.08|680.28|689.1|681.3|689.49|681.69|687.98|680.18|341
1662197700000|2022-09-03 09:35:00|689.09|681.29|688.21|680.41|689.14|681.34|687.83|680.03|256
1662198000000|2022-09-03 09:40:00|688.2|680.4|687.13|679.33|688.24|680.44|686.83|679.03|291
1662198300000|2022-09-03 09:45:00|687.12|679.32|686.94|679.14|687.22|679.42|686.9|679.1|210
1662198600000|2022-09-03 09:50:00|686.95|679.15|687.93|680.13|687.95|680.15|686.24|678.44|314
1662198900000|2022-09-03 09:55:00|687.91|680.11|688.29|680.49|689.07|681.27|687.88|680.08|266
1662199200000|2022-09-03 10:00:00|688.32|680.52|689.79|681.99|690.07|682.27|688.32|680.52|385
1662199500000|2022-09-03 10:05:00|689.78|681.98|690.45|682.65|690.69|682.89|689.4|681.6|268
1662199800000|2022-09-03 10:10:00|690.46|682.66|690.5|682.7|690.67|682.87|689.34|681.54|340
1662200100000|2022-09-03 10:15:00|690.54|682.74|689.58|681.78|690.74|682.94|689.5|681.7|262
1662200400000|2022-09-03 10:20:00|689.59|681.79|690.17|682.37|690.24|682.44|689.29|681.49|253
1662200700000|2022-09-03 10:25:00|690.14|682.34|689.96|682.16|690.18|682.38|689.04|681.24|311
1662201000000|2022-09-03 10:30:00|689.98|682.18|689.01|681.21|689.98|682.18|688.92|681.12|221
1662201300000|2022-09-03 10:35:00|689.02|681.22|687.66|679.86|689.03|681.23|687.06|679.26|319
1662201600000|2022-09-03 10:40:00|687.67|679.87|686.93|679.13|687.93|680.13|686.85|679.05|286
1662201900000|2022-09-03 10:45:00|686.92|679.12|686.96|679.16|687.35|679.55|686.42|678.62|238
1662202200000|2022-09-03 10:50:00|686.91|679.11|688.59|680.79|688.59|680.79|686.85|679.05|419
1662202500000|2022-09-03 10:55:00|688.61|680.81|688.98|681.18|689.97|682.17|688.59|680.79|354
1662202800000|2022-09-03 11:00:00|688.93|681.13|688.55|680.75|689.31|681.51|688.53|680.73|279
1662203100000|2022-09-03 11:05:00|688.53|680.73|687.95|680.15|688.53|680.73|687.74|679.94|353
1662203400000|2022-09-03 11:10:00|687.96|680.16|689.17|681.37|689.37|681.57|687.86|680.06|270
1662203700000|2022-09-03 11:15:00|689.19|681.39|686.19|678.39|689.19|681.39|685.99|678.19|441
1662204000000|2022-09-03 11:20:00|686.21|678.41|687.78|679.98|687.83|680.03|685.65|677.85|333
1662204300000|2022-09-03 11:25:00|687.77|679.97|688.15|680.35|688.15|680.35|686.71|678.91|357
1662204600000|2022-09-03 11:30:00|688.26|680.46|686.99|679.19|688.3|680.5|686.98|679.18|394
1662204900000|2022-09-03 11:35:00|686.97|679.17|686.65|678.85|687.59|679.79|686.59|678.79|343
1662205200000|2022-09-03 11:40:00|686.66|678.86|686.93|679.13|687.19|679.39|686.61|678.81|426
1662205500000|2022-09-03 11:45:00|686.94|679.14|685.14|677.34|687.12|679.32|684.9|677.1|485
1662205800000|2022-09-03 11:50:00|685.11|677.31|684.49|676.69|685.33|677.53|684.06|676.26|428
1662206100000|2022-09-03 11:55:00|684.48|676.68|687.07|679.27|687.27|679.47|684.43|676.63|312
1662206400000|2022-09-03 12:00:00|687.08|679.28|686.56|678.76|687.08|679.28|685.78|677.98|295
1662206700000|2022-09-03 12:05:00|686.58|678.78|687.48|679.68|687.68|679.88|686.58|678.78|240
1662207000000|2022-09-03 12:10:00|687.49|679.69|689.91|682.11|689.93|682.13|687.42|679.62|377
1662207300000|2022-09-03 12:15:00|689.93|682.13|689.85|682.05|690.44|682.64|689.38|681.58|375
1662207600000|2022-09-03 12:20:00|689.87|682.07|689.79|681.99|690.1|682.3|689.3|681.5|261
1662207900000|2022-09-03 12:25:00|689.8|682|689.96|682.16|690.28|682.48|689.74|681.94|252
1662208200000|2022-09-03 12:30:00|689.97|682.17|690.08|682.28|691.25|683.45|689.94|682.14|228
1662208500000|2022-09-03 12:35:00|689.92|682.12|688.88|681.08|690.69|682.89|688.8|681|223
1662208800000|2022-09-03 12:40:00|688.84|681.04|688.97|681.17|689.52|681.72|688.33|680.53|221
1662209100000|2022-09-03 12:45:00|688.94|681.14|689.5|681.7|689.61|681.81|688.21|680.41|243
1662209400000|2022-09-03 12:50:00|689.48|681.68|688.82|681.02|689.67|681.87|688.82|681.02|188
1662209700000|2022-09-03 12:55:00|688.81|681.01|689.67|681.87|689.79|681.99|688.78|680.98|222
1662210000000|2022-09-03 13:00:00|689.66|681.86|689.5|681.7|689.79|681.99|689.04|681.24|183
1662210300000|2022-09-03 13:05:00|689.47|681.67|690.22|682.42|690.28|682.48|689.29|681.49|258
1662210600000|2022-09-03 13:10:00|690.21|682.41|689.1|681.3|690.3|682.5|688.9|681.1|278
1662210900000|2022-09-03 13:15:00|689.02|681.22|689.92|682.12|690.03|682.23|688.87|681.07|254
1662211200000|2022-09-03 13:20:00|689.94|682.14|688.57|680.77|690.16|682.36|688.48|680.68|240
1662211500000|2022-09-03 13:25:00|688.51|680.71|688.51|680.71|688.83|681.03|688.32|680.52|162
1662211800000|2022-09-03 13:30:00|688.5|680.7|689.48|681.68|689.7|681.9|688.17|680.37|199
1662212100000|2022-09-03 13:35:00|689.49|681.69|689.37|681.57|690.06|682.26|689.33|681.53|181
1662212400000|2022-09-03 13:40:00|689.38|681.58|690.56|682.76|690.77|682.97|689.38|681.58|221
1662212700000|2022-09-03 13:45:00|690.51|682.71|692.1|684.3|692.48|684.68|690.44|682.64|423
1662213000000|2022-09-03 13:50:00|692.09|684.29|690.12|682.32|692.28|684.48|690.09|682.29|352
1662213300000|2022-09-03 13:55:00|690.05|682.25|690.49|682.69|690.66|682.86|689.91|682.11|220
1662213600000|2022-09-03 14:00:00|690.48|682.68|689.75|681.95|690.88|683.08|689.6|681.8|410
1662213900000|2022-09-03 14:05:00|689.69|681.89|689.42|681.62|690.1|682.3|689.33|681.53|313
1662214200000|2022-09-03 14:10:00|689.43|681.63|688.73|680.93|689.46|681.66|688.48|680.68|180
1662214500000|2022-09-03 14:15:00|688.75|680.95|688.14|680.34|688.77|680.97|687.81|680.01|214
1662214800000|2022-09-03 14:20:00|688.13|680.33|687.56|679.76|688.15|680.35|687.56|679.76|184
1662215100000|2022-09-03 14:25:00|687.57|679.77|685.9|678.1|687.61|679.81|685.72|677.92|342
1662215400000|2022-09-03 14:30:00|685.89|678.09|686.9|679.1|687.15|679.35|685.59|677.79|423
1662215700000|2022-09-03 14:35:00|686.89|679.09|687.04|679.24|687.55|679.75|686.78|678.98|274
1662216000000|2022-09-03 14:40:00|687.08|679.28|687.8|680|687.98|680.18|687.02|679.22|202
1662216300000|2022-09-03 14:45:00|687.91|680.11|688.05|680.25|688.39|680.59|687.76|679.96|258
1662216600000|2022-09-03 14:50:00|688.03|680.23|688.01|680.21|688.75|680.95|687.85|680.05|239
1662216900000|2022-09-03 14:55:00|688.03|680.23|687.17|679.37|688.04|680.24|687.04|679.24|278
1662217200000|2022-09-03 15:00:00|687.07|679.27|685.45|677.65|687.26|679.46|684.51|676.71|332
1662217500000|2022-09-03 15:05:00|685.42|677.62|687.63|679.83|687.66|679.86|685.42|677.62|415
1662217800000|2022-09-03 15:10:00|687.76|679.96|685.73|677.93|687.76|679.96|685.5|677.7|375
1662218100000|2022-09-03 15:15:00|685.78|677.98|686.5|678.7|686.6|678.8|684.94|677.14|325
1662218400000|2022-09-03 15:20:00|686.48|678.68|685.21|677.41|686.55|678.75|685.13|677.33|379
1662218700000|2022-09-03 15:25:00|685.22|677.42|685.8|678|686.3|678.5|685.19|677.39|315
1662219000000|2022-09-03 15:30:00|685.78|677.98|685.87|678.07|686.12|678.32|685.32|677.52|408
1662219300000|2022-09-03 15:35:00|685.86|678.06|685.48|677.68|686.78|678.98|685.37|677.57|389
1662219600000|2022-09-03 15:40:00|685.39|677.59|685.48|677.68|686.07|678.27|685.18|677.38|421
1662219900000|2022-09-03 15:45:00|685.47|677.67|684.26|676.46|685.96|678.16|683.8|676|475
1662220200000|2022-09-03 15:50:00|684.28|676.48|683.73|675.93|684.63|676.83|683.44|675.64|485
1662220500000|2022-09-03 15:55:00|683.71|675.91|685.18|677.38|685.18|677.38|683.68|675.88|320
1662220800000|2022-09-03 16:00:00|685.16|677.36|685.91|678.11|685.91|678.11|683.76|675.96|445
1662221100000|2022-09-03 16:05:00|685.89|678.09|685.98|678.18|686.72|678.92|685.6|677.8|413
1662221400000|2022-09-03 16:10:00|685.99|678.19|684.55|676.75|686.03|678.23|684.07|676.27|311
1662221700000|2022-09-03 16:15:00|684.52|676.72|685.27|677.47|685.69|677.89|684.29|676.49|363
1662222000000|2022-09-03 16:20:00|685.28|677.48|685.62|677.82|685.74|677.94|684.85|677.05|308
1662222300000|2022-09-03 16:25:00|685.61|677.81|685.35|677.55|685.76|677.96|685.04|677.24|252
1662222600000|2022-09-03 16:30:00|685.34|677.54|686.92|679.12|686.93|679.13|685.08|677.28|406
1662222900000|2022-09-03 16:35:00|686.91|679.11|687.34|679.54|687.58|679.78|686.9|679.1|369
1662223200000|2022-09-03 16:40:00|687.35|679.55|686.78|678.98|687.43|679.63|686.37|678.57|332
1662223500000|2022-09-03 16:45:00|686.79|678.99|686.78|678.98|687.25|679.45|686.7|678.9|303
1662223800000|2022-09-03 16:50:00|686.77|678.97|686.56|678.76|686.79|678.99|685.37|677.57|483
1662224100000|2022-09-03 16:55:00|686.54|678.74|686.2|678.4|687.03|679.23|686.18|678.38|399
1662224400000|2022-09-03 17:00:00|686.21|678.41|685|677.2|686.44|678.64|684.79|676.99|454
1662224700000|2022-09-03 17:05:00|685.02|677.22|684.69|676.89|685.03|677.23|684.08|676.28|410
1662225000000|2022-09-03 17:10:00|684.68|676.88|684.18|676.38|684.74|676.94|683.99|676.19|408
1662225300000|2022-09-03 17:15:00|684.12|676.32|683.53|675.73|684.3|676.5|683.02|675.22|406
1662225600000|2022-09-03 17:20:00|683.58|675.78|684.23|676.43|684.35|676.55|683.18|675.38|399
1662225900000|2022-09-03 17:25:00|684.19|676.39|683.65|675.85|684.32|676.52|683.24|675.44|368
1662226200000|2022-09-03 17:30:00|683.64|675.84|684.28|676.48|684.32|676.52|682.15|674.35|289
1662226500000|2022-09-03 17:35:00|684.29|676.49|684.5|676.7|684.61|676.81|683.42|675.62|369
1662226800000|2022-09-03 17:40:00|684.49|676.69|684.31|676.51|684.59|676.79|683.96|676.16|323
1662227100000|2022-09-03 17:45:00|684.37|676.57|684.85|677.05|685.23|677.43|684.24|676.44|309
1662227400000|2022-09-03 17:50:00|684.84|677.04|685.73|677.93|685.75|677.95|684.8|677|340
1662227700000|2022-09-03 17:55:00|685.8|678|686.05|678.25|686.16|678.36|685.44|677.64|372
1662228000000|2022-09-03 18:00:00|686.03|678.23|686.02|678.22|686.26|678.46|685.75|677.95|365
1662228300000|2022-09-03 18:05:00|685.98|678.18|685.99|678.19|686.2|678.4|685.41|677.61|317
1662228600000|2022-09-03 18:10:00|686.04|678.24|685.21|677.41|686.27|678.47|685.01|677.21|259
1662228900000|2022-09-03 18:15:00|685.2|677.4|685.71|677.91|686.19|678.39|685.15|677.35|215
1662229200000|2022-09-03 18:20:00|685.72|677.92|685.93|678.13|685.99|678.19|685.34|677.54|220
1662229500000|2022-09-03 18:25:00|685.92|678.12|685.37|677.57|685.92|678.12|685.33|677.53|163
1662229800000|2022-09-03 18:30:00|685.38|677.58|685.18|677.38|685.38|677.58|684.74|676.94|219
1662230100000|2022-09-03 18:35:00|685.16|677.36|685.14|677.34|685.24|677.44|684.78|676.98|241
1662230400000|2022-09-03 18:40:00|685.13|677.33|686.1|678.3|686.1|678.3|685.13|677.33|214
1662230700000|2022-09-03 18:45:00|686.09|678.29|686.12|678.32|686.15|678.35|685.71|677.91|183
1662231000000|2022-09-03 18:50:00|686.1|678.3|684.7|676.9|686.11|678.31|682.39|674.59|444
1662231300000|2022-09-03 18:55:00|684.76|676.96|684.04|676.24|684.76|676.96|683.64|675.84|337
1662231600000|2022-09-03 19:00:00|684.05|676.25|683.31|675.51|684.1|676.3|682.65|674.85|343
1662231900000|2022-09-03 19:05:00|683.35|675.55|682.38|674.58|683.38|675.58|682.33|674.53|316
1662232200000|2022-09-03 19:10:00|682.37|674.57|679.03|671.23|682.42|674.62|676.24|668.44|551
1662232500000|2022-09-03 19:15:00|679.02|671.22|680.18|672.38|680.22|672.42|678.32|670.52|391
1662232800000|2022-09-03 19:20:00|680.2|672.4|685.08|677.28|685.68|677.88|680.2|672.4|529
1662233100000|2022-09-03 19:25:00|685.01|677.21|685.25|677.45|685.95|678.15|684.79|676.99|447
1662233400000|2022-09-03 19:30:00|685.27|677.47|687.33|679.53|688.01|680.21|685.27|677.47|537
1662233700000|2022-09-03 19:35:00|687.32|679.52|686.65|678.85|687.35|679.55|685.83|678.03|315
1662234000000|2022-09-03 19:40:00|686.64|678.84|685.79|677.99|686.95|679.15|685.47|677.67|407
1662234300000|2022-09-03 19:45:00|685.75|677.95|683.42|675.62|685.75|677.95|682.19|674.39|424
1662234600000|2022-09-03 19:50:00|683.43|675.63|682.68|674.88|684.15|676.35|682.67|674.87|282
1662234900000|2022-09-03 19:55:00|682.69|674.89|682.94|675.14|683.39|675.59|682.29|674.49|308
1662235200000|2022-09-03 20:00:00|682.92|675.12|683.21|675.41|683.21|675.41|682.22|674.42|310
1662235500000|2022-09-03 20:05:00|683.22|675.42|683.76|675.96|684.4|676.6|683.22|675.42|253
1662235800000|2022-09-03 20:10:00|683.79|675.99|682.81|675.01|684.47|676.67|682.16|674.36|312
1662236100000|2022-09-03 20:15:00|682.83|675.03|683.67|675.87|683.98|676.18|682.15|674.35|265
1662236400000|2022-09-03 20:20:00|683.68|675.88|683.5|675.7|683.86|676.06|682.99|675.19|175
1662236700000|2022-09-03 20:25:00|683.49|675.69|683.23|675.43|683.84|676.04|682.94|675.14|204
1662237000000|2022-09-03 20:30:00|683.21|675.41|681.83|674.03|683.21|675.41|681.29|673.49|241
1662237300000|2022-09-03 20:35:00|681.82|674.02|682.5|674.7|682.72|674.92|681.52|673.72|229
1662237600000|2022-09-03 20:40:00|682.44|674.64|683.83|676.03|684.09|676.29|682.08|674.28|315
1662237900000|2022-09-03 20:45:00|683.85|676.05|683.51|675.71|684.19|676.39|683.33|675.53|257
1662238200000|2022-09-03 20:50:00|683.42|675.62|683.76|675.96|684.02|676.22|683.34|675.54|156
1662238500000|2022-09-03 20:55:00|683.75|675.95|683.93|676.13|684.48|676.68|683.67|675.87|197
1662238800000|2022-09-03 21:00:00|683.9|676.1|683.98|676.18|684.47|676.67|683.79|675.99|211
1662239100000|2022-09-03 21:05:00|683.99|676.19|684.41|676.61|684.52|676.72|683.66|675.86|135
1662239400000|2022-09-03 21:10:00|684.43|676.63|685.5|677.7|685.51|677.71|684.16|676.36|137
1662239700000|2022-09-03 21:15:00|685.51|677.71|685.08|677.28|685.51|677.71|685.02|677.22|118
1662240000000|2022-09-03 21:20:00|685.09|677.29|685.61|677.81|685.61|677.81|685.02|677.22|162
1662240300000|2022-09-03 21:25:00|685.68|677.88|685.37|677.57|685.74|677.94|685.22|677.42|158
1662240600000|2022-09-03 21:30:00|685.4|677.6|685.64|677.84|685.7|677.9|685.37|677.57|135
1662240900000|2022-09-03 21:35:00|685.62|677.82|685.57|677.77|685.71|677.91|685.57|677.77|58
1662241200000|2022-09-03 21:40:00|685.58|677.78|684.76|676.96|685.62|677.82|684.76|676.96|81
1662241500000|2022-09-03 21:45:00|684.88|677.08|685.41|677.61|685.45|677.65|684.88|677.08|84
1662241800000|2022-09-03 21:50:00|685.39|677.59|685.21|677.41|685.52|677.72|685.19|677.39|111
1662242100000|2022-09-03 21:55:00|685.25|677.45|684.95|677.15|685.41|677.61|684.94|677.14|105
1662242400000|2022-09-03 22:00:00|684.97|677.17|686.33|678.53|686.53|678.73|684.97|677.17|166
1662242700000|2022-09-03 22:05:00|686.32|678.52|686.7|678.9|686.93|679.13|686|678.2|255
1662243000000|2022-09-03 22:10:00|686.69|678.89|687.47|679.67|687.47|679.67|686.64|678.84|241
1662243300000|2022-09-03 22:15:00|687.45|679.65|686.68|678.88|689.32|681.52|686.61|678.81|340
1662243600000|2022-09-03 22:20:00|686.66|678.86|688.56|680.76|688.61|680.81|686.64|678.84|320
1662243900000|2022-09-03 22:25:00|688.57|680.77|688.07|680.27|688.57|680.77|687.87|680.07|193
1662244200000|2022-09-03 22:30:00|688.09|680.29|688.1|680.3|688.53|680.73|687.95|680.15|247
1662244500000|2022-09-03 22:35:00|688.11|680.31|687.03|679.23|688.31|680.51|687.03|679.23|163
1662244800000|2022-09-03 22:40:00|687.04|679.24|687.5|679.7|687.55|679.75|686.39|678.59|177
1662245100000|2022-09-03 22:45:00|687.47|679.67|686.98|679.18|687.89|680.09|686.56|678.76|143
1662245400000|2022-09-03 22:50:00|686.95|679.15|687.6|679.8|687.6|679.8|686.95|679.15|135
1662245700000|2022-09-03 22:55:00|687.58|679.78|686.76|678.96|687.58|679.78|686.12|678.32|236
1662246000000|2022-09-03 23:00:00|686.77|678.97|688.75|680.95|688.82|681.02|686.74|678.94|285
1662246300000|2022-09-03 23:05:00|688.74|680.94|688.54|680.74|689.16|681.36|688.37|680.57|171
1662246600000|2022-09-03 23:10:00|688.56|680.76|687.83|680.03|688.75|680.95|687.83|680.03|176
1662246900000|2022-09-03 23:15:00|687.82|680.02|686.7|678.9|688.68|680.88|686.66|678.86|208
1662247200000|2022-09-03 23:20:00|686.69|678.89|687.61|679.81|687.61|679.81|686.68|678.88|148
1662247500000|2022-09-03 23:25:00|687.6|679.8|686.2|678.4|687.97|680.17|685.8|678|242
1662247800000|2022-09-03 23:30:00|686.18|678.38|685.78|677.98|686.39|678.59|685.49|677.69|254
1662248100000|2022-09-03 23:35:00|685.77|677.97|685.44|677.64|685.92|678.12|685.19|677.39|136
1662248400000|2022-09-03 23:40:00|685.45|677.65|686.64|678.84|686.99|679.19|685.33|677.53|210
1662248700000|2022-09-03 23:45:00|686.65|678.85|686.99|679.19|687.21|679.41|686.43|678.63|166
1662249000000|2022-09-03 23:50:00|687|679.2|688.62|680.82|688.63|680.83|686.85|679.05|189
1662249300000|2022-09-03 23:55:00|688.61|680.81|689.72|681.92|689.74|681.94|688.43|680.63|173
1662249600000|2022-09-04 00:00:00|689.73|681.93|689.3|681.5|689.99|682.19|689.2|681.4|200
1662249900000|2022-09-04 00:05:00|689.31|681.51|689.46|681.66|689.82|682.02|689.25|681.45|191
1662250200000|2022-09-04 00:10:00|689.47|681.67|689.37|681.57|690.22|682.42|689.37|681.57|286
1662250500000|2022-09-04 00:15:00|689.36|681.56|690.75|682.95|690.75|682.95|688.98|681.18|234
1662250800000|2022-09-04 00:20:00|690.76|682.96|690.62|682.82|690.77|682.97|689.24|681.44|250
1662251100000|2022-09-04 00:25:00|690.63|682.83|691.55|683.75|693.07|685.27|690.3|682.5|317
1662251400000|2022-09-04 00:30:00|691.56|683.76|693.24|685.44|693.74|685.94|690.77|682.97|413
1662251700000|2022-09-04 00:35:00|693.27|685.47|692.68|684.88|693.28|685.48|691.71|683.91|236
1662252000000|2022-09-04 00:40:00|692.67|684.87|694.5|686.7|695.37|687.57|691.97|684.17|476
1662252300000|2022-09-04 00:45:00|694.51|686.71|695.04|687.24|695.52|687.72|693.82|686.02|544
1662252600000|2022-09-04 00:50:00|695.05|687.25|696.1|688.3|696.37|688.57|694.78|686.98|425
1662252900000|2022-09-04 00:55:00|696.09|688.29|694.26|686.46|696.69|688.89|693.63|685.83|286
1662253200000|2022-09-04 01:00:00|694.27|686.47|695.12|687.32|696|688.2|694.26|686.46|303
1662253500000|2022-09-04 01:05:00|695.1|687.3|695.73|687.93|696.54|688.74|694.35|686.55|257
1662253800000|2022-09-04 01:10:00|695.75|687.95|695.34|687.54|695.79|687.99|694.27|686.47|263
1662254100000|2022-09-04 01:15:00|695.36|687.56|694.23|686.43|695.37|687.57|694.19|686.39|162
1662254400000|2022-09-04 01:20:00|694.24|686.44|693.96|686.16|694.24|686.44|693|685.2|208
1662254700000|2022-09-04 01:25:00|694|686.2|694.6|686.8|694.67|686.87|694|686.2|141
1662255000000|2022-09-04 01:30:00|694.61|686.81|695.15|687.35|695.15|687.35|694.6|686.8|136
1662255300000|2022-09-04 01:35:00|695.13|687.33|694.81|687.01|695.86|688.06|694.79|686.99|253
1662255600000|2022-09-04 01:40:00|694.83|687.03|694.64|686.84|694.99|687.19|694.56|686.76|158
1662255900000|2022-09-04 01:45:00|694.65|686.85|691.6|683.8|694.65|686.85|691.6|683.8|326
1662256200000|2022-09-04 01:50:00|691.61|683.81|691.65|683.85|691.8|684|691.4|683.6|167
1662256500000|2022-09-04 01:55:00|691.55|683.75|691.31|683.51|691.65|683.85|690.82|683.02|194
1662256800000|2022-09-04 02:00:00|691.29|683.49|690.91|683.11|692.5|684.7|690.71|682.91|295
1662257100000|2022-09-04 02:05:00|690.92|683.12|691.36|683.56|692.38|684.58|690.81|683.01|263
1662257400000|2022-09-04 02:10:00|691.37|683.57|692.09|684.29|692.1|684.3|691.37|683.57|171
1662257700000|2022-09-04 02:15:00|692.1|684.3|692.16|684.36|692.45|684.65|691.5|683.7|218
1662258000000|2022-09-04 02:20:00|692.09|684.29|691.35|683.55|692.12|684.32|690.72|682.92|188
1662258300000|2022-09-04 02:25:00|691.36|683.56|692.99|685.19|693.53|685.73|691.35|683.55|252
1662258600000|2022-09-04 02:30:00|693.01|685.21|693.26|685.46|693.71|685.91|692.87|685.07|267
1662258900000|2022-09-04 02:35:00|693.27|685.47|693.09|685.29|693.55|685.75|692.19|684.39|275
1662259200000|2022-09-04 02:40:00|693.07|685.27|693.98|686.18|693.98|686.18|692.3|684.5|216
1662259500000|2022-09-04 02:45:00|694.12|686.32|692.65|684.85|694.23|686.43|692.32|684.52|274
1662259800000|2022-09-04 02:50:00|692.66|684.86|693.06|685.26|693.24|685.44|692.42|684.62|203
1662260100000|2022-09-04 02:55:00|693.07|685.27|692.85|685.05|693.61|685.81|692.72|684.92|285
1662260400000|2022-09-04 03:00:00|692.84|685.04|691.95|684.15|694.43|686.63|691.89|684.09|310
1662260700000|2022-09-04 03:05:00|691.96|684.16|691.91|684.11|692.73|684.93|690.94|683.14|252
1662261000000|2022-09-04 03:10:00|691.9|684.1|691.96|684.16|692.45|684.65|691.66|683.86|213
1662261300000|2022-09-04 03:15:00|691.98|684.18|691.36|683.56|692.28|684.48|691.34|683.54|203
1662261600000|2022-09-04 03:20:00|691.35|683.55|690.78|682.98|691.77|683.97|690.62|682.82|207
1662261900000|2022-09-04 03:25:00|690.77|682.97|689.25|681.45|691.37|683.57|688.84|681.04|280
1662262200000|2022-09-04 03:30:00|689.27|681.47|689.14|681.34|690.21|682.41|689.1|681.3|315
1662262500000|2022-09-04 03:35:00|689.15|681.35|687.99|680.19|689.58|681.78|687.27|679.47|277
1662262800000|2022-09-04 03:40:00|687.98|680.18|689.64|681.84|689.65|681.85|687.98|680.18|278
1662263100000|2022-09-04 03:45:00|689.72|681.92|689.68|681.88|690.06|682.26|689.05|681.25|195
1662263400000|2022-09-04 03:50:00|689.69|681.89|690.47|682.67|690.47|682.67|689.53|681.73|152
1662263700000|2022-09-04 03:55:00|690.45|682.65|690.34|682.54|691.02|683.22|690.12|682.32|223
1662264000000|2022-09-04 04:00:00|690.36|682.56|692.88|685.08|692.9|685.1|690.15|682.35|291
1662264300000|2022-09-04 04:05:00|692.89|685.09|693.17|685.37|693.43|685.63|692.28|684.48|278
1662264600000|2022-09-04 04:10:00|693.14|685.34|691.52|683.72|693.18|685.38|691.21|683.41|297
1662264900000|2022-09-04 04:15:00|691.53|683.73|692|684.2|692.12|684.32|690.52|682.72|275
1662265200000|2022-09-04 04:20:00|692.01|684.21|690.37|682.57|692.01|684.21|690.24|682.44|257
1662265500000|2022-09-04 04:25:00|690.39|682.59|690.91|683.11|691.15|683.35|690.3|682.5|202
1662265800000|2022-09-04 04:30:00|690.84|683.04|689.64|681.84|690.84|683.04|689.21|681.41|221
1662266100000|2022-09-04 04:35:00|689.63|681.83|690.17|682.37|690.67|682.87|689.17|681.37|215
1662266400000|2022-09-04 04:40:00|690.16|682.36|691.49|683.69|691.49|683.69|690.12|682.32|238
1662266700000|2022-09-04 04:45:00|691.5|683.7|691.18|683.38|691.57|683.77|690.86|683.06|290
1662267000000|2022-09-04 04:50:00|691.08|683.28|691.58|683.78|691.71|683.91|690.97|683.17|197
1662267300000|2022-09-04 04:55:00|691.57|683.77|692.44|684.64|692.6|684.8|691.43|683.63|255
1662267600000|2022-09-04 05:00:00|692.3|684.5|693.05|685.25|693.16|685.36|692.11|684.31|321
1662267900000|2022-09-04 05:05:00|693.06|685.26|693.18|685.38|693.29|685.49|692.86|685.06|319
1662268200000|2022-09-04 05:10:00|693.19|685.39|693.26|685.46|693.34|685.54|692.83|685.03|214
1662268500000|2022-09-04 05:15:00|693.28|685.48|692.35|684.55|693.35|685.55|692.34|684.54|164
1662268800000|2022-09-04 05:20:00|692.34|684.54|691.84|684.04|692.35|684.55|691.27|683.47|211
1662269100000|2022-09-04 05:25:00|691.82|684.02|692.27|684.47|692.39|684.59|691.28|683.48|177
1662269400000|2022-09-04 05:30:00|692.24|684.44|693.08|685.28|693.16|685.36|691.84|684.04|201
1662269700000|2022-09-04 05:35:00|693.12|685.32|692.88|685.08|693.13|685.33|692.7|684.9|173
1662270000000|2022-09-04 05:40:00|692.92|685.12|693.75|685.95|693.75|685.95|692.68|684.88|263
1662270300000|2022-09-04 05:45:00|693.74|685.94|693.01|685.21|694.31|686.51|692.8|685|258
1662270600000|2022-09-04 05:50:00|692.99|685.19|692.99|685.19|693.47|685.67|692.51|684.71|158
1662270900000|2022-09-04 05:55:00|693|685.2|692.55|684.75|693.09|685.29|692.11|684.31|254
1662271200000|2022-09-04 06:00:00|692.56|684.76|695.08|687.28|695.12|687.32|692.54|684.74|297
1662271500000|2022-09-04 06:05:00|695.14|687.34|693.41|685.61|695.18|687.38|693.03|685.23|263
1662271800000|2022-09-04 06:10:00|693.43|685.63|695.96|688.16|695.96|688.16|693.42|685.62|265
1662272100000|2022-09-04 06:15:00|695.8|688|695.76|687.96|696.19|688.39|695.23|687.43|316
1662272400000|2022-09-04 06:20:00|695.74|687.94|694.17|686.37|695.75|687.95|694.11|686.31|193
1662272700000|2022-09-04 06:25:00|694.16|686.36|693.63|685.83|694.24|686.44|693.63|685.83|202
1662273000000|2022-09-04 06:30:00|693.67|685.87|692.28|684.48|693.93|686.13|692.22|684.42|241
1662273300000|2022-09-04 06:35:00|692.26|684.46|691.31|683.51|692.28|684.48|690.72|682.92|350
1662273600000|2022-09-04 06:40:00|691.21|683.41|692.14|684.34|692.15|684.35|689.89|682.09|265
1662273900000|2022-09-04 06:45:00|692.18|684.38|689.39|681.59|692.41|684.61|689.24|681.44|513
1662274200000|2022-09-04 06:50:00|689.4|681.6|689.8|682|690.27|682.47|689.34|681.54|351
1662274500000|2022-09-04 06:55:00|689.81|682.01|691.49|683.69|691.55|683.75|689.76|681.96|328
1662274800000|2022-09-04 07:00:00|691.5|683.7|691.69|683.89|691.69|683.89|690.64|682.84|262
1662275100000|2022-09-04 07:05:00|691.71|683.91|692.39|684.59|692.41|684.61|691.03|683.23|259
1662275400000|2022-09-04 07:10:00|692.4|684.6|690.11|682.31|692.44|684.64|690.11|682.31|219
1662275700000|2022-09-04 07:15:00|690.12|682.32|689.71|681.91|690.28|682.48|688.7|680.9|397
1662276000000|2022-09-04 07:20:00|689.72|681.92|690.76|682.96|690.82|683.02|689.71|681.91|205
1662276300000|2022-09-04 07:25:00|690.79|682.99|691.58|683.78|691.75|683.95|690.2|682.4|313
1662276600000|2022-09-04 07:30:00|691.64|683.84|690.43|682.63|691.85|684.05|690.25|682.45|281
1662276900000|2022-09-04 07:35:00|690.45|682.65|690.1|682.3|690.7|682.9|689.89|682.09|239
1662277200000|2022-09-04 07:40:00|690.17|682.37|689.15|681.35|690.37|682.57|688.76|680.96|250
1662277500000|2022-09-04 07:45:00|689.17|681.37|689.48|681.68|689.51|681.71|688.82|681.02|361
1662277800000|2022-09-04 07:50:00|689.47|681.67|689.31|681.51|689.49|681.69|688.67|680.87|273
1662278100000|2022-09-04 07:55:00|689.3|681.5|686.22|678.42|689.4|681.6|686.01|678.21|396
1662278400000|2022-09-04 08:00:00|686.06|678.26|685.24|677.44|686.19|678.39|682.98|675.18|522
1662278700000|2022-09-04 08:05:00|685.28|677.48|687.77|679.97|687.93|680.13|685.28|677.48|383
1662279000000|2022-09-04 08:10:00|687.72|679.92|688.02|680.22|688.33|680.53|686.77|678.97|311
1662279300000|2022-09-04 08:15:00|688|680.2|689.28|681.48|689.33|681.53|687.06|679.26|334
1662279600000|2022-09-04 08:20:00|689.25|681.45|688.81|681.01|689.29|681.49|688.48|680.68|320
1662279900000|2022-09-04 08:25:00|688.78|680.98|687.41|679.61|688.84|681.04|686.93|679.13|371
1662280200000|2022-09-04 08:30:00|687.4|679.6|687.43|679.63|687.57|679.77|686.58|678.78|319
1662280500000|2022-09-04 08:35:00|687.44|679.64|689.9|682.1|689.95|682.15|686.65|678.85|471
1662280800000|2022-09-04 08:40:00|689.91|682.11|690.77|682.97|690.78|682.98|689.82|682.02|405
1662281100000|2022-09-04 08:45:00|690.76|682.96|690.76|682.96|690.8|683|690.17|682.37|394
1662281400000|2022-09-04 08:50:00|690.75|682.95|689.98|682.18|690.79|682.99|689.53|681.73|380
1662281700000|2022-09-04 08:55:00|689.95|682.15|689.99|682.19|690.11|682.31|689.53|681.73|249
1662282000000|2022-09-04 09:00:00|689.98|682.18|692.08|684.28|692.38|684.58|689.83|682.03|473
1662282300000|2022-09-04 09:05:00|692.07|684.27|692.74|684.94|692.74|684.94|691.15|683.35|390
1662282600000|2022-09-04 09:10:00|692.72|684.92|692.21|684.41|693.47|685.67|692.15|684.35|344
1662282900000|2022-09-04 09:15:00|692.19|684.39|692.14|684.34|693.04|685.24|691.93|684.13|297
1662283200000|2022-09-04 09:20:00|692.1|684.3|691.32|683.52|692.11|684.31|691.07|683.27|340
1662283500000|2022-09-04 09:25:00|691.29|683.49|691.18|683.38|691.44|683.64|691.04|683.24|191
1662283800000|2022-09-04 09:30:00|691.2|683.4|691.69|683.89|692.73|684.93|691.2|683.4|336
1662284100000|2022-09-04 09:35:00|691.68|683.88|693.64|685.84|693.69|685.89|691.68|683.88|255
1662284400000|2022-09-04 09:40:00|693.72|685.92|694.21|686.41|694.22|686.42|693.28|685.48|282
1662284700000|2022-09-04 09:45:00|694.24|686.44|695.59|687.79|695.74|687.94|693.89|686.09|218
1662285000000|2022-09-04 09:50:00|695.6|687.8|696.09|688.29|696.26|688.46|695.23|687.43|227
1662285300000|2022-09-04 09:55:00|696.19|688.39|695.14|687.34|696.3|688.5|694.93|687.13|231
1662285600000|2022-09-04 10:00:00|695.15|687.35|696.23|688.43|696.47|688.67|695.15|687.35|329
1662285900000|2022-09-04 10:05:00|696.24|688.44|696.23|688.43|696.58|688.78|696.17|688.37|199
1662286200000|2022-09-04 10:10:00|696.16|688.36|695.8|688|696.73|688.93|695.8|688|244
1662286500000|2022-09-04 10:15:00|695.81|688.01|695.2|687.4|695.92|688.12|694.75|686.95|249
1662286800000|2022-09-04 10:20:00|695.22|687.42|696.11|688.31|696.22|688.42|695.21|687.41|228
1662287100000|2022-09-04 10:25:00|696.1|688.3|696.28|688.48|696.52|688.72|696.09|688.29|280
1662287400000|2022-09-04 10:30:00|696.29|688.49|696.69|688.89|696.92|689.12|696.29|688.49|246
1662287700000|2022-09-04 10:35:00|696.68|688.88|696.07|688.27|696.88|689.08|696.07|688.27|295
1662288000000|2022-09-04 10:40:00|696.08|688.28|696.43|688.63|696.44|688.64|695.77|687.97|167
1662288300000|2022-09-04 10:45:00|696.53|688.73|696.42|688.62|696.64|688.84|696.08|688.28|231
1662288600000|2022-09-04 10:50:00|696.39|688.59|695.99|688.19|696.51|688.71|695.92|688.12|284
1662288900000|2022-09-04 10:55:00|695.97|688.17|696.22|688.42|696.33|688.53|695.93|688.13|244
1662289200000|2022-09-04 11:00:00|696.23|688.43|695.73|687.93|696.51|688.71|695.64|687.84|346
1662289500000|2022-09-04 11:05:00|695.72|687.92|695.43|687.63|695.92|688.12|695.34|687.54|176
1662289800000|2022-09-04 11:10:00|695.24|687.44|696.14|688.34|696.52|688.72|695.15|687.35|224
1662290100000|2022-09-04 11:15:00|696.15|688.35|696.92|689.12|697.01|689.21|696.12|688.32|338
1662290400000|2022-09-04 11:20:00|696.93|689.13|699.17|691.37|699.33|691.53|696.91|689.11|430
1662290700000|2022-09-04 11:25:00|699.18|691.38|701.91|694.11|702.25|694.45|699.14|691.34|377
1662291000000|2022-09-04 11:30:00|701.88|694.08|703|695.2|703.58|695.78|701.66|693.86|394
1662291300000|2022-09-04 11:35:00|703.01|695.21|704.29|696.49|705.81|698.01|702.78|694.98|352
1662291600000|2022-09-04 11:40:00|704.25|696.45|706.14|698.34|706.17|698.37|704.25|696.45|302
1662291900000|2022-09-04 11:45:00|706.16|698.36|705.18|697.38|707.31|699.51|705.13|697.33|419
1662292200000|2022-09-04 11:50:00|705.16|697.36|707.06|699.26|707.38|699.58|705.01|697.21|342
1662292500000|2022-09-04 11:55:00|707.05|699.25|710.09|702.29|710.27|702.47|706.88|699.08|487
1662292800000|2022-09-04 12:00:00|710.12|702.32|710.25|702.45|716.72|708.92|709.78|701.98|737
1662293100000|2022-09-04 12:05:00|710.26|702.46|708.08|700.28|710.43|702.63|708.08|700.28|602
1662293400000|2022-09-04 12:10:00|708.09|700.29|709.81|702.01|713.22|705.42|707.45|699.65|624
1662293700000|2022-09-04 12:15:00|709.72|701.92|712.48|704.68|712.6|704.8|709.7|701.9|526
1662294000000|2022-09-04 12:20:00|712.59|704.79|716.21|708.41|717.16|709.36|712.37|704.57|533
1662294300000|2022-09-04 12:25:00|716.22|708.42|715.85|708.05|719.01|711.21|715.75|707.95|598
1662294600000|2022-09-04 12:30:00|715.84|708.04|718.92|711.12|719.87|712.07|715.83|708.03|553
1662294900000|2022-09-04 12:35:00|718.91|711.11|717.95|710.15|720.04|712.24|717.69|709.89|481
1662295200000|2022-09-04 12:40:00|717.97|710.17|718.2|710.4|719.01|711.21|717.74|709.94|418
1662295500000|2022-09-04 12:45:00|718.18|710.38|717.63|709.83|718.91|711.11|716.68|708.88|470
1662295800000|2022-09-04 12:50:00|717.62|709.82|718.89|711.09|719.59|711.79|717.49|709.69|464
1662296100000|2022-09-04 12:55:00|718.9|711.1|721.86|714.06|722.3|714.5|718.9|711.1|505
1662296400000|2022-09-04 13:00:00|721.84|714.04|723.05|715.25|723.96|716.16|720.37|712.57|585
1662296700000|2022-09-04 13:05:00|723.06|715.26|722.7|714.9|725.02|717.22|722.25|714.45|549
1662297000000|2022-09-04 13:10:00|722.67|714.87|724.82|717.02|726.97|719.17|722.04|714.24|523
1662297300000|2022-09-04 13:15:00|724.84|717.04|723.28|715.48|726.33|718.53|722.66|714.86|505
1662297600000|2022-09-04 13:20:00|723.29|715.49|724.93|717.13|725.27|717.47|722.47|714.67|551
1662297900000|2022-09-04 13:25:00|724.94|717.14|724.42|716.62|726.86|719.06|723.93|716.13|504
1662298200000|2022-09-04 13:30:00|724.48|716.68|723.02|715.22|726.82|719.02|723|715.2|562
1662298500000|2022-09-04 13:35:00|723.08|715.28|723.28|715.48|724.33|716.53|722.85|715.05|486
1662298800000|2022-09-04 13:40:00|723.27|715.47|723.74|715.94|724.22|716.42|723.22|715.42|424
1662299100000|2022-09-04 13:45:00|723.72|715.92|724.25|716.45|724.77|716.97|723.14|715.34|521
1662299400000|2022-09-04 13:50:00|724.26|716.46|718.14|710.34|724.26|716.46|717.51|709.71|640
1662299700000|2022-09-04 13:55:00|718.11|710.31|717.91|710.11|719.92|712.12|716.33|708.53|671
1662300000000|2022-09-04 14:00:00|717.9|710.1|715.49|707.69|718.18|710.38|715.27|707.47|533
1662300300000|2022-09-04 14:05:00|715.48|707.68|722.06|714.26|722.06|714.26|715.48|707.68|608
1662300600000|2022-09-04 14:10:00|722.02|714.22|720.73|712.93|722.09|714.29|719.58|711.78|523
1662300900000|2022-09-04 14:15:00|720.74|712.94|720.03|712.23|722.91|715.11|719.42|711.62|596
1662301200000|2022-09-04 14:20:00|720.04|712.24|718.65|710.85|720.14|712.34|718.53|710.73|427
1662301500000|2022-09-04 14:25:00|718.64|710.84|716.28|708.48|718.83|711.03|716.13|708.33|393
1662301800000|2022-09-04 14:30:00|716.27|708.47|717.68|709.88|717.91|710.11|714.83|707.03|457
1662302100000|2022-09-04 14:35:00|717.67|709.87|718.21|710.41|718.84|711.04|717.62|709.82|380
1662302400000|2022-09-04 14:40:00|718.2|710.4|716.93|709.13|718.23|710.43|716.57|708.77|321
1662302700000|2022-09-04 14:45:00|716.94|709.14|716.91|709.11|717.36|709.56|716.42|708.62|372
1662303000000|2022-09-04 14:50:00|716.9|709.1|717|709.2|717.42|709.62|716.67|708.87|222
1662303300000|2022-09-04 14:55:00|717.01|709.21|720.5|712.7|721.35|713.55|716.87|709.07|348
1662303600000|2022-09-04 15:00:00|720.59|712.79|722.27|714.47|722.93|715.13|720.45|712.65|529
1662303900000|2022-09-04 15:05:00|722.3|714.5|720.09|712.29|722.37|714.57|719.76|711.96|383
1662304200000|2022-09-04 15:10:00|720.26|712.46|719.5|711.7|720.7|712.9|719.49|711.69|318
1662304500000|2022-09-04 15:15:00|719.51|711.71|718.27|710.47|719.51|711.71|718.21|710.41|289
1662304800000|2022-09-04 15:20:00|718.3|710.5|719.87|712.07|720.29|712.49|718.3|710.5|327
1662305100000|2022-09-04 15:25:00|719.82|712.02|720.67|712.87|721.63|713.83|718.8|711|391
1662305400000|2022-09-04 15:30:00|720.69|712.89|719.92|712.12|720.86|713.06|719.75|711.95|266
1662305700000|2022-09-04 15:35:00|719.93|712.13|719.87|712.07|720.69|712.89|717.97|710.17|373
1662306000000|2022-09-04 15:40:00|719.81|712.01|719.17|711.37|719.95|712.15|718.02|710.22|346
1662306300000|2022-09-04 15:45:00|719.12|711.32|720.47|712.67|720.85|713.05|718.97|711.17|335
1662306600000|2022-09-04 15:50:00|720.44|712.64|722.19|714.39|722.6|714.8|720.44|712.64|420
1662306900000|2022-09-04 15:55:00|722.22|714.42|723.26|715.46|723.6|715.8|721.76|713.96|485
1662307200000|2022-09-04 16:00:00|723.23|715.43|723.11|715.31|724.62|716.82|722.35|714.55|536
1662307500000|2022-09-04 16:05:00|723.1|715.3|721.41|713.61|723.2|715.4|721.41|713.61|429
1662307800000|2022-09-04 16:10:00|721.4|713.6|721.52|713.72|722.29|714.49|720.38|712.58|439
1662308100000|2022-09-04 16:15:00|721.51|713.71|720.98|713.18|722.02|714.22|720.57|712.77|425
1662308400000|2022-09-04 16:20:00|720.99|713.19|720.92|713.12|721.27|713.47|720.68|712.88|328
1662308700000|2022-09-04 16:25:00|720.93|713.13|722.58|714.78|723.47|715.67|720.7|712.9|436
1662309000000|2022-09-04 16:30:00|722.53|714.73|724.14|716.34|724.8|717|722.51|714.71|440
1662309300000|2022-09-04 16:35:00|724.16|716.36|724.53|716.73|724.82|717.02|723.83|716.03|428
1662309600000|2022-09-04 16:40:00|724.54|716.74|723.05|715.25|724.92|717.12|721.9|714.1|584
1662309900000|2022-09-04 16:45:00|723.04|715.24|722.47|714.67|723.46|715.66|721.96|714.16|543
1662310200000|2022-09-04 16:50:00|722.46|714.66|722.1|714.3|723|715.2|721.9|714.1|444
1662310500000|2022-09-04 16:55:00|722.09|714.29|721.59|713.79|722.26|714.46|721.55|713.75|329
1662310800000|2022-09-04 17:00:00|721.61|713.81|720.75|712.95|722.52|714.72|720.75|712.95|449
1662311100000|2022-09-04 17:05:00|720.61|712.81|719.78|711.98|721.98|714.18|719.59|711.79|449
1662311400000|2022-09-04 17:10:00|719.9|712.1|722.19|714.39|722.26|714.46|719.85|712.05|365
1662311700000|2022-09-04 17:15:00|722.18|714.38|723.02|715.22|723.64|715.84|722.06|714.26|432
1662312000000|2022-09-04 17:20:00|723.01|715.21|721.43|713.63|723.45|715.65|721.43|713.63|307
1662312300000|2022-09-04 17:25:00|721.42|713.62|720.79|712.99|721.99|714.19|720.48|712.68|389
1662312600000|2022-09-04 17:30:00|720.8|713|721.45|713.65|721.45|713.65|720.41|712.61|287
1662312900000|2022-09-04 17:35:00|721.47|713.67|723.06|715.26|723.22|715.42|721.41|713.61|307
1662313200000|2022-09-04 17:40:00|723.02|715.22|721.69|713.89|723.02|715.22|721.34|713.54|286
1662313500000|2022-09-04 17:45:00|721.66|713.86|722.26|714.46|725|717.2|721.58|713.78|405
1662313800000|2022-09-04 17:50:00|722.27|714.47|722.57|714.77|723.9|716.1|722.05|714.25|381
1662314100000|2022-09-04 17:55:00|722.58|714.78|724.04|716.24|724.56|716.76|722.57|714.77|387
1662314400000|2022-09-04 18:00:00|724.03|716.23|723.78|715.98|725.01|717.21|723.75|715.95|374
1662314700000|2022-09-04 18:05:00|723.75|715.95|724.07|716.27|724.93|717.13|723.54|715.74|306
1662315000000|2022-09-04 18:10:00|724.06|716.26|724.52|716.72|725.78|717.98|723.48|715.68|425
1662315300000|2022-09-04 18:15:00|724.54|716.74|725.57|717.77|725.82|718.02|723.88|716.08|413
1662315600000|2022-09-04 18:20:00|725.58|717.78|727.44|719.64|730.87|723.07|724.47|716.67|411
1662315900000|2022-09-04 18:25:00|727.49|719.69|726.65|718.85|728.03|720.23|726.46|718.66|484
1662316200000|2022-09-04 18:30:00|726.64|718.84|726.78|718.98|729.13|721.33|726.28|718.48|516
1662316500000|2022-09-04 18:35:00|726.79|718.99|725.25|717.45|726.79|718.99|724.63|716.83|451
1662316800000|2022-09-04 18:40:00|725.27|717.47|724.11|716.31|725.44|717.64|723.44|715.64|431
1662317100000|2022-09-04 18:45:00|724.12|716.32|722.78|714.98|724.16|716.36|722.06|714.26|396
1662317400000|2022-09-04 18:50:00|722.79|714.99|722.91|715.11|724.58|716.78|722.79|714.99|284
1662317700000|2022-09-04 18:55:00|722.85|715.05|723.64|715.84|724.02|716.22|722.84|715.04|328
1662318000000|2022-09-04 19:00:00|723.62|715.82|722.01|714.21|723.99|716.19|721.51|713.71|292
1662318300000|2022-09-04 19:05:00|722.03|714.23|722.88|715.08|722.91|715.11|721.63|713.83|298
1662318600000|2022-09-04 19:10:00|722.91|715.11|722.76|714.96|724.02|716.22|722.33|714.53|403
1662318900000|2022-09-04 19:15:00|722.75|714.95|724.31|716.51|724.35|716.55|722.57|714.77|369
1662319200000|2022-09-04 19:20:00|724.29|716.49|723.82|716.02|724.52|716.72|723.69|715.89|396
1662319500000|2022-09-04 19:25:00|723.83|716.03|723.33|714.03|724.48|716.03|723.07|713.77|235
1662319800000|2022-09-04 19:30:00|723.35|714.05|722.67|713.37|723.78|714.48|722.67|713.37|344
1662320100000|2022-09-04 19:35:00|722.7|713.4|721.43|712.13|722.7|713.4|721.29|711.99|275
1662320400000|2022-09-04 19:40:00|721.44|712.14|723.05|713.75|723.05|713.75|721.43|712.13|306
1662320700000|2022-09-04 19:45:00|723.04|713.74|722.14|712.84|723.14|713.84|722.08|712.78|281
1662321000000|2022-09-04 19:50:00|722.13|712.83|722.35|713.05|723.1|713.8|721.84|712.54|245
1662321300000|2022-09-04 19:55:00|722.36|713.06|721.04|711.74|722.37|713.07|720.84|711.54|314
1662321600000|2022-09-04 20:00:00|721.05|711.75|720.06|710.76|721.57|712.27|719.6|710.3|359
1662321900000|2022-09-04 20:05:00|720.08|710.78|719.43|710.13|720.48|711.18|719.32|710.02|316
1662322200000|2022-09-04 20:10:00|719.41|710.11|720.03|710.73|720.16|710.86|718.83|709.53|299
1662322500000|2022-09-04 20:15:00|720.05|710.75|719.64|710.34|721.1|711.8|718.73|709.43|403
1662322800000|2022-09-04 20:20:00|719.6|710.3|719.32|710.02|719.73|710.43|719.18|709.88|274
1662323100000|2022-09-04 20:25:00|719.33|710.03|720.55|711.25|720.64|711.34|719.26|709.96|268
1662323400000|2022-09-04 20:30:00|720.54|711.24|721.87|712.57|722.68|713.38|720.48|711.18|284
1662323700000|2022-09-04 20:35:00|721.86|712.56|722.09|712.79|722.71|713.41|721.8|712.5|400
1662324000000|2022-09-04 20:40:00|722.07|712.77|720.3|711|722.38|713.08|720.26|710.96|323
1662324300000|2022-09-04 20:45:00|720.29|710.99|719.91|710.61|721.11|711.81|719.35|710.05|348
1662324600000|2022-09-04 20:50:00|719.95|710.65|719.91|710.61|720.98|711.68|719.79|710.49|314
1662324900000|2022-09-04 20:55:00|719.88|710.58|720.33|711.03|720.5|711.2|719.87|710.57|234
1662325200000|2022-09-04 21:00:00|720.32|711.02|720.23|710.93|721.85|712.55|720.06|710.76|329
1662325500000|2022-09-04 21:05:00|720.25|710.95|721.38|712.08|721.72|712.42|720.16|710.86|236
1662325800000|2022-09-04 21:10:00|721.36|712.06|719.98|712.18|721.63|712.5|719.92|711.4|224
1662326100000|2022-09-04 21:15:00|719.97|712.17|720.48|712.68|720.69|712.89|719.91|712.11|172
1662326400000|2022-09-04 21:20:00|720.49|712.69|720.77|712.97|721.07|713.27|720.42|712.62|188
1662326700000|2022-09-04 21:25:00|720.75|712.95|722.56|714.76|723.09|715.29|720.75|712.95|327
1662327000000|2022-09-04 21:30:00|722.55|714.75|721.28|713.48|722.55|714.75|721.28|713.48|329
1662327300000|2022-09-04 21:35:00|721.41|713.61|720.73|712.93|721.45|713.65|720.61|712.81|190
1662327600000|2022-09-04 21:40:00|720.69|712.89|719.24|711.44|720.75|712.95|719.24|711.44|179
1662327900000|2022-09-04 21:45:00|719.28|711.48|717.34|709.54|719.28|711.48|716.71|708.91|328
1662328200000|2022-09-04 21:50:00|717.42|709.62|719.05|711.25|719.15|711.35|715.55|707.75|476
1662328500000|2022-09-04 21:55:00|719.06|711.26|718.42|710.62|719.59|711.79|718.03|710.23|408
1662328800000|2022-09-04 22:00:00|718.46|710.66|717.96|710.16|719.51|711.71|717.89|710.09|508
1662329100000|2022-09-04 22:05:00|717.95|710.15|716.59|708.79|718.34|710.54|716.22|708.42|449
1662329400000|2022-09-04 22:10:00|716.63|708.83|716.05|708.25|717.18|709.38|715.93|708.13|417
1662329700000|2022-09-04 22:15:00|716.13|708.33|714.46|706.66|716.24|708.44|713.83|706.03|505
1662330000000|2022-09-04 22:20:00|714.47|706.67|716.07|708.27|716.22|708.42|714.03|706.23|447
1662330300000|2022-09-04 22:25:00|716.06|708.26|715.92|708.12|716.09|708.29|714.6|706.8|340
1662330600000|2022-09-04 22:30:00|715.89|708.09|716.16|708.36|717.18|709.38|715.75|707.95|355
1662330900000|2022-09-04 22:35:00|716.15|708.35|716.22|708.42|716.76|708.96|715.98|708.18|319
1662331200000|2022-09-04 22:40:00|716.2|708.4|715.31|707.51|716.26|708.46|715.08|707.28|358
1662331500000|2022-09-04 22:45:00|715.3|707.5|712.06|704.26|715.3|707.5|711.58|703.78|400
1662331800000|2022-09-04 22:50:00|712.07|704.27|712.75|704.95|713.24|705.44|712.01|704.21|281
1662332100000|2022-09-04 22:55:00|712.73|704.93|712.45|704.65|712.91|705.11|712.26|704.46|329
1662332400000|2022-09-04 23:00:00|712.46|704.66|713.52|705.72|713.93|706.13|712.23|704.43|359
1662332700000|2022-09-04 23:05:00|713.55|705.75|713.44|705.64|714.34|706.54|713.44|705.64|340
1662333000000|2022-09-04 23:10:00|713.45|705.65|712.9|705.1|713.78|705.98|712.55|704.75|325
1662333300000|2022-09-04 23:15:00|712.89|705.09|712.3|704.5|713.41|705.61|711.46|703.66|396
1662333600000|2022-09-04 23:20:00|712.1|704.3|713.99|706.19|713.99|706.19|711.9|704.1|325
1662333900000|2022-09-04 23:25:00|714.01|706.21|715.75|707.95|717.24|709.44|714.01|706.21|548
1662334200000|2022-09-04 23:30:00|715.76|707.96|719.24|711.44|719.39|711.59|715.49|707.69|591
1662334500000|2022-09-04 23:35:00|719.23|711.43|718.81|711.01|720.02|712.22|717.78|709.98|551
1662334800000|2022-09-04 23:40:00|718.75|710.95|718.55|710.75|719.03|711.23|718.26|710.46|472
1662335100000|2022-09-04 23:45:00|718.57|710.77|717.4|709.6|718.97|711.17|717.28|709.48|465
1662335400000|2022-09-04 23:50:00|717.42|709.62|718.28|710.48|718.3|710.5|716.86|709.06|473
1662335700000|2022-09-04 23:55:00|718.26|710.46|719.37|711.57|719.45|711.65|717.93|710.13|430
1662336000000|2022-09-05 00:00:00|719.35|711.55|724.94|717.14|727.22|719.42|719.22|711.42|644
1662336300000|2022-09-05 00:05:00|724.92|717.12|721.38|713.58|725.07|717.27|720.17|712.37|666
1662336600000|2022-09-05 00:10:00|721.39|713.59|721|713.2|722.78|714.98|720.85|713.05|478
1662336900000|2022-09-05 00:15:00|720.87|713.07|718.71|710.91|720.96|713.16|718.71|710.91|546
1662337200000|2022-09-05 00:20:00|718.77|710.97|718.52|710.72|719.28|711.48|718.34|710.54|434
1662337500000|2022-09-05 00:25:00|718.49|710.69|719.19|711.39|719.19|711.39|718.1|710.3|408
1662337800000|2022-09-05 00:30:00|719.16|711.36|717.28|709.48|719.32|711.52|716.9|709.1|401
1662338100000|2022-09-05 00:35:00|717.3|709.5|718.16|710.36|718.21|710.41|717.04|709.24|411
1662338400000|2022-09-05 00:40:00|718.14|710.34|716.8|709|718.23|710.43|716.05|708.25|438
1662338700000|2022-09-05 00:45:00|716.81|709.01|717.75|709.95|717.85|710.05|716.63|708.83|360
1662339000000|2022-09-05 00:50:00|717.76|709.96|718.4|710.6|718.58|710.78|717.15|709.35|373
1662339300000|2022-09-05 00:55:00|718.43|710.63|720.45|712.65|720.47|712.67|718.43|710.63|389
1662339600000|2022-09-05 01:00:00|720.44|712.64|722.54|714.74|722.8|715|720.43|712.63|473
1662339900000|2022-09-05 01:05:00|722.53|714.73|725.24|717.44|725.45|717.65|722.44|714.64|479
1662340200000|2022-09-05 01:10:00|725.25|717.45|725.39|717.59|725.55|717.75|724.12|716.32|446
1662340500000|2022-09-05 01:15:00|725.4|717.6|724|716.2|725.62|717.82|723.9|716.1|484
1662340800000|2022-09-05 01:20:00|724.01|716.21|724.25|716.45|724.96|717.16|723.84|716.04|371
1662341100000|2022-09-05 01:25:00|724.26|716.46|724.92|717.12|725.3|717.5|723.84|716.04|383
1662341400000|2022-09-05 01:30:00|724.93|717.13|728.89|721.09|730.05|722.25|723.97|716.17|515
1662341700000|2022-09-05 01:35:00|728.9|721.1|729.53|721.73|732.57|724.77|728.31|720.51|623
1662342000000|2022-09-05 01:40:00|729.52|721.72|727.73|719.93|730.84|723.04|727.7|719.9|534
1662342300000|2022-09-05 01:45:00|727.79|719.99|725.99|718.19|729.22|721.42|725.95|718.15|498
1662342600000|2022-09-05 01:50:00|725.98|718.18|724.22|716.42|726.65|718.85|724.08|716.28|490
1662342900000|2022-09-05 01:55:00|724.25|716.45|723.95|716.15|724.62|716.82|722.98|715.18|456
1662343200000|2022-09-05 02:00:00|723.96|716.16|722.72|714.92|724.42|716.62|722.52|714.72|485
1662343500000|2022-09-05 02:05:00|722.7|714.9|721.79|713.99|722.8|715|721.32|713.52|417
1662343800000|2022-09-05 02:10:00|721.74|713.94|722.64|714.84|722.99|715.19|721.74|713.94|424
1662344100000|2022-09-05 02:15:00|722.53|714.73|722.43|714.63|722.64|714.84|721.51|713.71|289
1662344400000|2022-09-05 02:20:00|722.44|714.64|721.52|713.72|722.98|715.18|721.52|713.72|305
1662344700000|2022-09-05 02:25:00|721.5|713.7|720.89|713.09|721.54|713.74|720.16|712.36|399
1662345000000|2022-09-05 02:30:00|720.87|713.07|721.43|713.63|721.89|714.09|720.66|712.86|403
1662345300000|2022-09-05 02:35:00|721.44|713.64|721.71|713.91|722|714.2|720.83|713.03|305
1662345600000|2022-09-05 02:40:00|721.67|713.87|724.24|716.44|724.35|716.55|721.66|713.86|343
1662345900000|2022-09-05 02:45:00|724.23|716.43|723.51|715.71|725.04|717.24|723.51|715.71|342
1662346200000|2022-09-05 02:50:00|723.48|715.68|723.86|716.06|724.57|716.77|723.42|715.62|293
1662346500000|2022-09-05 02:55:00|723.87|716.07|723.7|715.9|724.17|716.37|723.63|715.83|275
1662346800000|2022-09-05 03:00:00|723.68|715.88|722.86|715.06|723.85|716.05|721.74|713.94|392
1662347100000|2022-09-05 03:05:00|722.85|715.05|722|714.2|723.05|715.25|721.53|713.73|345
1662347400000|2022-09-05 03:10:00|721.99|714.19|720.71|712.91|721.99|714.19|720.08|712.28|320
1662347700000|2022-09-05 03:15:00|720.72|712.92|722.19|714.39|722.6|714.8|720.72|712.92|354
1662348000000|2022-09-05 03:20:00|722.18|714.38|721.46|713.66|722.63|714.83|720.9|713.1|352
1662348300000|2022-09-05 03:25:00|721.42|713.62|721.29|713.49|721.65|713.85|721.2|713.4|235
1662348600000|2022-09-05 03:30:00|721.31|713.51|721.86|714.06|722.54|714.74|721.25|713.45|243
1662348900000|2022-09-05 03:35:00|721.92|714.12|722.8|715|722.83|715.03|721.89|714.09|266
1662349200000|2022-09-05 03:40:00|722.76|714.96|722.81|715.01|723.43|715.63|722.08|714.28|359
1662349500000|2022-09-05 03:45:00|722.82|715.02|723|715.2|723.36|715.56|722.75|714.95|340
1662349800000|2022-09-05 03:50:00|723.06|715.26|723.57|715.77|723.78|715.98|722.98|715.18|371
1662350100000|2022-09-05 03:55:00|723.58|715.78|723.58|715.78|723.87|716.07|722.76|714.96|325
1662350400000|2022-09-05 04:00:00|723.55|715.75|725.37|717.57|726.83|719.03|723.04|715.24|382
1662350700000|2022-09-05 04:05:00|725.34|717.54|724.74|716.94|725.34|717.54|723.76|715.96|513
1662351000000|2022-09-05 04:10:00|724.75|716.95|726.16|718.36|726.16|718.36|724.72|716.92|344
1662351300000|2022-09-05 04:15:00|726.19|718.39|727.34|719.54|727.78|719.98|725.89|718.09|400
1662351600000|2022-09-05 04:20:00|727.31|719.51|728.08|720.28|728.83|721.03|726.73|718.93|327
1662351900000|2022-09-05 04:25:00|728.07|720.27|726.8|719|728.07|720.27|726.38|718.58|283
1662352200000|2022-09-05 04:30:00|726.79|718.99|727.04|719.24|728.15|720.35|726.79|718.99|312
1662352500000|2022-09-05 04:35:00|727.03|719.23|725.88|718.08|727.04|719.24|725.48|717.68|387
1662352800000|2022-09-05 04:40:00|725.95|718.15|725.87|718.07|726.83|719.03|725.77|717.97|289
1662353100000|2022-09-05 04:45:00|725.86|718.06|725.38|717.58|726.4|718.6|725.17|717.37|275
1662353400000|2022-09-05 04:50:00|725.36|717.56|726.56|718.76|727.22|719.42|725.33|717.53|235
1662353700000|2022-09-05 04:55:00|726.57|718.77|727.7|719.9|728.2|720.4|726.57|718.77|333
1662354000000|2022-09-05 05:00:00|727.66|719.86|727.66|719.86|728.38|720.58|727.3|719.5|374
1662354300000|2022-09-05 05:05:00|727.71|719.91|723.1|715.3|727.71|719.91|722.95|715.15|529
1662354600000|2022-09-05 05:10:00|723.06|715.26|724.82|717.02|725.22|717.42|722.12|714.32|464
1662354900000|2022-09-05 05:15:00|724.8|717|723.92|716.12|724.8|717|723.35|715.55|425
1662355200000|2022-09-05 05:20:00|723.91|716.11|720.07|712.27|727.15|719.35|719.46|711.66|628
1662355500000|2022-09-05 05:25:00|720.16|712.36|721.1|713.3|722.49|714.69|719.53|711.73|593
1662355800000|2022-09-05 05:30:00|721.12|713.32|718.04|710.24|721.38|713.58|717.24|709.44|603
1662356100000|2022-09-05 05:35:00|718.11|710.31|717.96|710.16|718.76|710.96|716.08|708.28|605
1662356400000|2022-09-05 05:40:00|717.98|710.18|717.68|709.88|718.52|710.72|716.87|709.07|499
1662356700000|2022-09-05 05:45:00|717.69|709.89|718.23|710.43|718.53|710.73|716.89|709.09|466
1662357000000|2022-09-05 05:50:00|718.21|710.41|721.94|714.14|722.4|714.6|718.19|710.39|516
1662357300000|2022-09-05 05:55:00|721.92|714.12|720.7|712.9|722.38|714.58|720.37|712.57|433
1662357600000|2022-09-05 06:00:00|720.69|712.89|722.18|714.38|722.44|714.64|719.11|711.31|549
1662357900000|2022-09-05 06:05:00|722.17|714.37|721.84|714.04|722.57|714.77|721.35|713.55|418
1662358200000|2022-09-05 06:10:00|721.93|714.13|723.63|715.83|723.65|715.85|721.84|714.04|446
1662358500000|2022-09-05 06:15:00|723.61|715.81|726.3|718.5|726.38|718.58|723.26|715.46|416
1662358800000|2022-09-05 06:20:00|726.27|718.47|729.12|721.32|729.99|722.19|726.16|718.36|442
1662359100000|2022-09-05 06:25:00|729.13|721.33|729.66|721.86|729.89|722.09|727.81|720.01|480
1662359400000|2022-09-05 06:30:00|729.65|721.85|725.85|718.05|731.71|723.91|725.8|718|615
1662359700000|2022-09-05 06:35:00|725.97|718.17|725.67|717.87|728.13|720.33|725.33|717.53|570
1662360000000|2022-09-05 06:40:00|725.64|717.84|725.12|717.32|727.19|719.39|724.89|717.09|463
1662360300000|2022-09-05 06:45:00|725.13|717.33|727.14|719.34|727.33|719.53|723.86|716.06|443
1662360600000|2022-09-05 06:50:00|727.16|719.36|727.65|719.85|728.13|720.33|726.47|718.67|417
1662360900000|2022-09-05 06:55:00|727.63|719.83|726.96|719.16|727.75|719.95|726.49|718.69|417
1662361200000|2022-09-05 07:00:00|726.98|719.18|725.1|717.3|727.1|719.3|725.06|717.26|537
1662361500000|2022-09-05 07:05:00|725.12|717.32|724.33|716.53|725.36|717.56|723.69|715.89|469
1662361800000|2022-09-05 07:10:00|724.38|716.58|723.61|715.81|725.08|717.28|723.61|715.81|432
1662362100000|2022-09-05 07:15:00|723.6|715.8|727.53|719.73|727.65|719.85|722.78|714.98|541
1662362400000|2022-09-05 07:20:00|727.58|719.78|727.99|720.19|729.15|721.35|727.52|719.72|543
1662362700000|2022-09-05 07:25:00|727.97|720.17|727.97|720.17|730.04|722.24|726.86|719.06|612
1662363000000|2022-09-05 07:30:00|727.98|720.18|728.8|721|729.97|722.17|727.69|719.89|608
1662363300000|2022-09-05 07:35:00|728.79|720.99|726.51|718.71|728.96|721.16|726.39|718.59|554
1662363600000|2022-09-05 07:40:00|726.56|718.76|726.81|719.01|727.88|720.08|725.46|717.66|552
1662363900000|2022-09-05 07:45:00|726.63|718.83|725.17|717.37|726.81|719.01|725.16|717.36|480
1662364200000|2022-09-05 07:50:00|725.19|717.39|726.55|718.75|726.56|718.76|723.81|716.01|434
1662364500000|2022-09-05 07:55:00|726.51|718.71|726.43|718.63|727.48|719.68|726.13|718.33|499
1662364800000|2022-09-05 08:00:00|726.4|718.6|725.39|717.59|726.42|718.62|724.54|716.74|540
1662365100000|2022-09-05 08:05:00|725.37|717.57|722.36|714.56|725.44|717.64|721.76|713.96|525
1662365400000|2022-09-05 08:10:00|722.38|714.58|723.52|715.72|724.58|716.78|722.29|714.49|398
1662365700000|2022-09-05 08:15:00|723.47|715.67|721.03|713.23|723.82|716.02|720.99|713.19|478
1662366000000|2022-09-05 08:20:00|721.01|713.21|721.46|713.66|722|714.2|718.67|710.87|535
1662366300000|2022-09-05 08:25:00|721.44|713.64|721.45|713.65|722.26|714.46|720.83|713.03|485
1662366600000|2022-09-05 08:30:00|721.46|713.66|720.41|712.61|721.84|714.04|719.98|712.18|437
1662366900000|2022-09-05 08:35:00|720.39|712.59|720.94|713.14|721.08|713.28|720.3|712.5|428
1662367200000|2022-09-05 08:40:00|720.92|713.12|719.91|712.11|721.48|713.68|719.43|711.63|423
1662367500000|2022-09-05 08:45:00|719.92|712.12|721.35|713.55|721.36|713.56|719.1|711.3|354
1662367800000|2022-09-05 08:50:00|721.46|713.66|719.8|712|721.51|713.71|719.78|711.98|374
1662368100000|2022-09-05 08:55:00|719.83|712.03|719.79|711.99|720.28|712.48|719.53|711.73|393
1662368400000|2022-09-05 09:00:00|719.82|712.02|720.85|713.05|722.06|714.26|718.89|711.09|555
1662368700000|2022-09-05 09:05:00|720.83|713.03|719.33|711.53|720.92|713.12|719.33|711.53|382
1662369000000|2022-09-05 09:10:00|719.31|711.51|718.03|710.23|719.31|711.51|717.93|710.13|314
1662369300000|2022-09-05 09:15:00|718.02|710.22|719.84|712.04|720.73|712.93|718.01|710.21|397
1662369600000|2022-09-05 09:20:00|719.85|712.05|717.6|709.8|719.87|712.07|716.77|708.97|460
1662369900000|2022-09-05 09:25:00|717.58|709.78|717.11|709.31|717.65|709.85|715.69|707.89|416
1662370200000|2022-09-05 09:30:00|717.17|709.37|716.61|708.81|717.25|709.45|716.47|708.67|286
1662370500000|2022-09-05 09:35:00|716.63|708.83|718.43|710.63|718.7|710.9|716.55|708.75|330
1662370800000|2022-09-05 09:40:00|718.42|710.62|719.19|711.39|719.45|711.65|718.41|710.61|307
1662371100000|2022-09-05 09:45:00|719.2|711.4|720.65|712.85|720.65|712.85|718.87|711.07|352
1662371400000|2022-09-05 09:50:00|720.57|712.77|720.35|712.55|721.38|713.58|719.38|711.58|360
1662371700000|2022-09-05 09:55:00|720.51|712.71|719.2|711.4|720.53|712.73|718.72|710.92|361
1662372000000|2022-09-05 10:00:00|719.25|711.45|720.26|712.46|721|713.2|719.14|711.34|318
1662372300000|2022-09-05 10:05:00|720.24|712.44|718.25|710.45|720.24|712.44|717.18|709.38|334
1662372600000|2022-09-05 10:10:00|718.24|710.44|721.02|713.22|722.83|715.03|717.55|709.75|515
1662372900000|2022-09-05 10:15:00|721.01|713.21|721.18|713.38|721.57|713.77|720.84|713.04|239
1662373200000|2022-09-05 10:20:00|721.2|713.4|723.16|715.36|723.93|716.13|721.2|713.4|361
1662373500000|2022-09-05 10:25:00|723.13|715.33|722.51|714.71|723.66|715.86|722.51|714.71|317
1662373800000|2022-09-05 10:30:00|722.54|714.74|721.66|713.86|722.55|714.75|721.03|713.23|377
1662374100000|2022-09-05 10:35:00|721.67|713.87|718.02|710.22|721.67|713.87|717.55|709.75|398
1662374400000|2022-09-05 10:40:00|718.05|710.25|715.86|708.06|718.85|711.05|714.18|706.38|560
1662374700000|2022-09-05 10:45:00|715.87|708.07|717.79|709.99|717.97|710.17|713.37|705.57|574
1662375000000|2022-09-05 10:50:00|717.76|709.96|716.99|709.19|718.88|711.08|716.3|708.5|505
1662375300000|2022-09-05 10:55:00|716.98|709.18|715.78|707.98|717.27|709.47|715.35|707.55|438
1662375600000|2022-09-05 11:00:00|715.77|707.97|718.44|710.64|718.61|710.81|715.26|707.46|423
1662375900000|2022-09-05 11:05:00|718.42|710.62|718.13|710.33|719.44|711.64|717.66|709.86|283
1662376200000|2022-09-05 11:10:00|718.15|710.35|718.19|710.39|718.43|710.63|716.81|709.01|355
1662376500000|2022-09-05 11:15:00|718.13|710.33|717.41|709.61|718.49|710.69|714.99|707.19|477
1662376800000|2022-09-05 11:20:00|717.44|709.64|716.56|708.76|718.14|710.34|716.53|708.73|403
1662377100000|2022-09-05 11:25:00|716.55|708.75|716.84|709.04|717.06|709.26|715.72|707.92|325
1662377400000|2022-09-05 11:30:00|716.83|709.03|718.24|710.44|718.29|710.49|716.19|708.39|326
1662377700000|2022-09-05 11:35:00|718.2|710.4|717.67|709.87|718.27|710.47|717.16|709.36|275
1662378000000|2022-09-05 11:40:00|717.65|709.85|718.07|710.27|718.23|710.43|717.17|709.37|290
1662378300000|2022-09-05 11:45:00|718.08|710.28|718.4|710.6|719.79|711.99|718.08|710.28|361
1662378600000|2022-09-05 11:50:00|718.44|710.64|716.33|708.53|718.77|710.97|716.32|708.52|241
1662378900000|2022-09-05 11:55:00|716.34|708.54|718.3|710.5|718.74|710.94|715.67|707.87|326
1662379200000|2022-09-05 12:00:00|718.31|710.51|717.4|709.6|718.31|710.51|716.92|709.12|299
1662379500000|2022-09-05 12:05:00|717.42|709.62|715.66|707.86|717.48|709.68|715.49|707.69|314
1662379800000|2022-09-05 12:10:00|715.67|707.87|715.9|708.1|717.36|709.56|715.63|707.83|391
1662380100000|2022-09-05 12:15:00|715.89|708.09|717.15|709.35|717.33|709.53|715.02|707.22|390
1662380400000|2022-09-05 12:20:00|717.13|709.33|716.44|708.64|717.33|709.53|716.28|708.48|239
1662380700000|2022-09-05 12:25:00|716.45|708.65|719.79|711.99|719.91|712.11|716.42|708.62|319
1662381000000|2022-09-05 12:30:00|719.82|712.02|717.8|710|720.78|712.98|717.54|709.74|447
1662381300000|2022-09-05 12:35:00|717.83|710.03|716.86|709.06|718.17|710.37|716.64|708.84|321
1662381600000|2022-09-05 12:40:00|716.79|708.99|716.04|708.24|716.79|708.99|716.01|708.21|265
1662381900000|2022-09-05 12:45:00|716.05|708.25|717.31|709.51|717.31|709.51|716.05|708.25|238
1662382200000|2022-09-05 12:50:00|717.33|709.53|717.4|709.6|717.87|710.07|717.22|709.42|252
1662382500000|2022-09-05 12:55:00|717.38|709.58|717.49|709.69|717.8|710|717.21|709.41|228
1662382800000|2022-09-05 13:00:00|717.48|709.68|717.61|709.81|717.97|710.17|717.21|709.41|258
1662383100000|2022-09-05 13:05:00|717.65|709.85|717.8|710|718.87|711.07|717.65|709.85|294
1662383400000|2022-09-05 13:10:00|717.81|710.01|718.56|710.76|718.96|711.16|717.34|709.54|336
1662383700000|2022-09-05 13:15:00|718.62|710.82|720.02|712.22|720.87|713.07|718.5|710.7|452
1662384000000|2022-09-05 13:20:00|720.09|712.29|720.24|712.44|722.23|714.43|719.46|711.66|486
1662384300000|2022-09-05 13:25:00|720.17|712.37|718.28|710.48|720.68|712.88|718.12|710.32|483
1662384600000|2022-09-05 13:30:00|718.26|710.46|718.9|711.1|719.14|711.34|717.09|709.29|459
1662384900000|2022-09-05 13:35:00|718.81|711.01|718.05|710.25|718.95|711.15|717.47|709.67|422
1662385200000|2022-09-05 13:40:00|718.06|710.26|718.01|710.21|718.6|710.8|717.33|709.53|396
1662385500000|2022-09-05 13:45:00|718.03|710.23|717.99|710.19|719.25|711.45|717.48|709.68|435
1662385800000|2022-09-05 13:50:00|717.96|710.16|718.23|710.43|718.25|710.45|717.19|709.39|264
1662386100000|2022-09-05 13:55:00|718.25|710.45|718.44|710.64|718.83|711.03|718.02|710.22|352
1662386400000|2022-09-05 14:00:00|718.43|710.63|717.9|710.1|719.08|711.28|717.08|709.28|311
1662386700000|2022-09-05 14:05:00|717.91|710.11|720.08|712.28|720.52|712.72|717.9|710.1|339
1662387000000|2022-09-05 14:10:00|720.09|712.29|721.08|713.28|721.94|714.14|720.09|712.29|443
1662387300000|2022-09-05 14:15:00|721.07|713.27|722.51|714.71|722.55|714.75|720.89|713.09|400
1662387600000|2022-09-05 14:20:00|722.47|714.67|722.36|714.56|723.56|715.76|722.03|714.23|423
1662387900000|2022-09-05 14:25:00|722.35|714.55|723.42|715.62|723.5|715.7|722|714.2|304
1662388200000|2022-09-05 14:30:00|723.45|715.65|723.81|716.01|725.97|718.17|723.23|715.43|424
1662388500000|2022-09-05 14:35:00|723.82|716.02|723.85|716.05|724.79|716.99|723.5|715.7|378
1662388800000|2022-09-05 14:40:00|723.87|716.07|724.27|716.47|724.59|716.79|723.72|715.92|275
1662389100000|2022-09-05 14:45:00|724.28|716.48|726.18|718.38|726.39|718.59|724.25|716.45|367
1662389400000|2022-09-05 14:50:00|726.2|718.4|725.79|717.99|726.26|718.46|724.87|717.07|393
1662389700000|2022-09-05 14:55:00|725.76|717.96|728.88|721.08|729.2|721.4|725.72|717.92|538
1662390000000|2022-09-05 15:00:00|728.84|721.04|728.83|721.03|731.09|723.29|727.92|720.12|593
1662390300000|2022-09-05 15:05:00|728.92|721.12|727.15|719.35|729.38|721.58|727.11|719.31|526
1662390600000|2022-09-05 15:10:00|727.16|719.36|728.16|720.36|728.47|720.67|727.16|719.36|421
1662390900000|2022-09-05 15:15:00|728.21|720.41|729.06|721.26|729.11|721.31|727|719.2|490
1662391200000|2022-09-05 15:20:00|729.05|721.25|729.21|721.41|730.96|723.16|729.03|721.23|505
1662391500000|2022-09-05 15:25:00|728.93|721.13|726.47|718.67|729.06|721.26|725.61|717.81|531
1662391800000|2022-09-05 15:30:00|726.58|718.78|728.46|720.66|728.89|721.09|726.2|718.4|396
1662392100000|2022-09-05 15:35:00|728.45|720.65|728.85|721.05|729.3|721.5|727.86|720.06|351
1662392400000|2022-09-05 15:40:00|728.91|721.11|735.73|727.93|739.8|732|728.91|721.11|711
1662392700000|2022-09-05 15:45:00|735.8|728|736.31|728.51|742.62|734.82|735.72|727.92|686
1662393000000|2022-09-05 15:50:00|736.24|728.44|734.07|726.27|736.35|728.55|733.73|725.93|498
1662393300000|2022-09-05 15:55:00|734.09|726.29|732.83|725.03|735.06|727.26|732.76|724.96|449
1662393600000|2022-09-05 16:00:00|732.82|725.02|736.67|728.87|736.84|729.04|732.82|725.02|525
1662393900000|2022-09-05 16:05:00|736.64|728.84|735.12|727.32|737.46|729.66|733.69|725.89|507
1662394200000|2022-09-05 16:10:00|735.11|727.31|734.87|727.07|735.8|728|734.83|727.03|285
1662394500000|2022-09-05 16:15:00|734.83|727.03|731.5|723.7|734.88|727.08|730.97|723.17|411
1662394800000|2022-09-05 16:20:00|731.52|723.72|732.57|724.77|732.9|725.1|729.88|722.08|474
1662395100000|2022-09-05 16:25:00|732.56|724.76|730.28|722.48|732.73|724.93|730.28|722.48|313
1662395400000|2022-09-05 16:30:00|730.27|722.47|727.82|720.02|730.51|722.71|727.6|719.8|467
1662395700000|2022-09-05 16:35:00|727.83|720.03|726.79|718.99|728.92|721.12|726.23|718.43|422
1662396000000|2022-09-05 16:40:00|726.8|719|726.99|719.19|727.46|719.66|726.57|718.77|237
1662396300000|2022-09-05 16:45:00|727|719.2|727.61|719.81|728.39|720.59|726.54|718.74|233
1662396600000|2022-09-05 16:50:00|727.59|719.79|728.93|721.13|729.06|721.26|727.09|719.29|216
1662396900000|2022-09-05 16:55:00|728.9|721.1|728.8|721|729.06|721.26|727.64|719.84|187
1662397200000|2022-09-05 17:00:00|728.79|720.99|728.81|721.01|730.43|722.63|728.26|720.46|248
1662397500000|2022-09-05 17:05:00|728.8|721|728.73|720.93|729.44|721.64|728.29|720.49|194
1662397800000|2022-09-05 17:10:00|728.77|720.97|727.31|719.51|728.89|721.09|727.04|719.24|136
1662398100000|2022-09-05 17:15:00|727.32|719.52|726.26|718.46|727.79|719.99|726.19|718.39|235
1662398400000|2022-09-05 17:20:00|726.24|718.44|725.18|717.38|726.24|718.44|724.89|717.09|348
1662398700000|2022-09-05 17:25:00|725.21|717.41|725.96|718.16|726.04|718.24|725.01|717.21|221
1662399000000|2022-09-05 17:30:00|725.91|718.11|726.71|718.91|726.86|719.06|725.89|718.09|252
1662399300000|2022-09-05 17:35:00|726.7|718.9|727.49|719.69|727.73|719.93|726.7|718.9|170
1662399600000|2022-09-05 17:40:00|727.47|719.67|727.94|720.14|727.95|720.15|726.72|718.92|203
1662399900000|2022-09-05 17:45:00|727.95|720.15|727.02|719.22|728.16|720.36|726.84|719.04|228
1662400200000|2022-09-05 17:50:00|727.03|719.23|726.13|718.33|727.03|719.23|725.86|718.06|212
1662400500000|2022-09-05 17:55:00|726.14|718.34|726.18|718.38|726.49|718.69|725.31|717.51|260
1662400800000|2022-09-05 18:00:00|726.13|718.33|727.19|719.39|727.46|719.66|726.13|718.33|196
1662401100000|2022-09-05 18:05:00|727.2|719.4|726.29|718.49|727.41|719.61|726.29|718.49|159
1662401400000|2022-09-05 18:10:00|726.28|718.48|723.26|715.46|726.28|718.48|722.89|715.09|374
1662401700000|2022-09-05 18:15:00|723.2|715.4|723.19|715.39|724.48|716.68|722.73|714.93|478
1662402000000|2022-09-05 18:20:00|723.24|715.44|726.08|718.28|726.74|718.94|722.75|714.95|447
1662402300000|2022-09-05 18:25:00|726.1|718.3|726.55|718.75|727.16|719.36|726.07|718.27|303
1662402600000|2022-09-05 18:30:00|726.58|718.78|726.46|718.66|728.27|720.47|724.77|716.97|460
1662402900000|2022-09-05 18:35:00|726.44|718.64|726.12|718.32|727.39|719.59|725.33|717.53|431
1662403200000|2022-09-05 18:40:00|726.13|718.33|726.09|718.29|726.35|718.55|724.67|716.87|365
1662403500000|2022-09-05 18:45:00|726.13|718.33|727.55|719.75|727.62|719.82|725.72|717.92|378
1662403800000|2022-09-05 18:50:00|727.54|719.74|726.69|718.89|727.54|719.74|726.69|718.89|199
1662404100000|2022-09-05 18:55:00|726.72|718.92|727.64|719.84|728.17|720.37|726.59|718.79|248
1662404400000|2022-09-05 19:00:00|727.58|719.78|726.62|718.82|728.01|720.21|726.61|718.81|260
1662404700000|2022-09-05 19:05:00|726.6|718.8|725.38|717.58|726.83|719.03|725.21|717.41|203
1662405000000|2022-09-05 19:10:00|725.39|717.59|724.58|716.78|725.41|717.61|724.5|716.7|125
1662405300000|2022-09-05 19:15:00|724.63|716.83|725.32|717.52|725.34|717.54|724.37|716.57|210
1662405600000|2022-09-05 19:20:00|725.33|717.53|726.76|718.96|726.78|718.98|724.87|717.07|301
1662405900000|2022-09-05 19:25:00|726.8|719|726.75|718.95|727.63|719.83|726.6|718.8|204
1662406200000|2022-09-05 19:30:00|726.72|718.92|726.02|718.22|726.73|718.93|725.95|718.15|160
1662406500000|2022-09-05 19:35:00|726|718.2|725.78|717.98|726.37|718.57|725.76|717.96|199
1662406800000|2022-09-05 19:40:00|725.74|717.94|725.34|717.54|725.83|718.03|725.33|717.53|209
1662407100000|2022-09-05 19:45:00|725.33|717.53|727.37|719.57|727.48|719.68|725.26|717.46|243
1662407400000|2022-09-05 19:50:00|727.36|719.56|727.17|719.37|727.36|719.56|726.82|719.02|111
1662407700000|2022-09-05 19:55:00|727.18|719.38|726.14|718.34|727.69|719.89|726.1|718.3|183
1662408000000|2022-09-05 20:00:00|726.21|718.41|727.41|719.61|727.55|719.75|726.14|718.34|198
1662408300000|2022-09-05 20:05:00|727.39|719.59|730.4|722.6|730.9|723.1|727.39|719.59|410
1662408600000|2022-09-05 20:10:00|730.37|722.57|729.61|721.81|730.38|722.58|729.38|721.58|177
1662408900000|2022-09-05 20:15:00|729.62|721.82|730.97|723.17|731.01|723.21|729.62|721.82|299
1662409200000|2022-09-05 20:20:00|730.95|723.15|728.89|721.09|731.2|723.4|728.84|721.04|275
1662409500000|2022-09-05 20:25:00|728.9|721.1|730.37|722.57|730.5|722.7|728.9|721.1|267
1662409800000|2022-09-05 20:30:00|730.39|722.59|730.38|722.58|730.86|723.06|730.1|722.3|297
1662410100000|2022-09-05 20:35:00|730.37|722.57|730.39|722.59|730.55|722.75|729.89|722.09|202
1662410400000|2022-09-05 20:40:00|730.32|722.52|730.41|722.61|730.73|722.93|730.21|722.41|204
1662410700000|2022-09-05 20:45:00|730.42|722.62|729.56|721.76|730.42|722.62|729.53|721.73|189
1662411000000|2022-09-05 20:50:00|729.55|721.75|729.95|722.15|730.39|722.59|729.46|721.66|142
1662411300000|2022-09-05 20:55:00|729.96|722.16|730.73|722.93|731.37|723.57|729.53|721.73|259
1662411600000|2022-09-05 21:00:00|730.72|722.92|731.34|723.54|731.39|723.59|730.71|722.91|277
1662411900000|2022-09-05 21:05:00|731.35|723.55|734.82|727.02|734.84|727.04|731.21|723.41|391
1662412200000|2022-09-05 21:10:00|734.83|727.03|735.24|727.44|735.96|728.16|734.64|726.84|268
1662412500000|2022-09-05 21:15:00|735.25|727.45|733.05|725.25|735.25|727.45|732.98|725.18|205
1662412800000|2022-09-05 21:20:00|732.89|725.09|730.98|723.18|732.89|725.09|730.71|722.91|323
1662413100000|2022-09-05 21:25:00|730.93|723.13|730.49|722.69|731.18|723.38|730.14|722.34|213
1662413400000|2022-09-05 21:30:00|730.54|722.74|731.05|723.25|731.06|723.26|730.15|722.35|233
1662413700000|2022-09-05 21:35:00|731.06|723.26|732.88|725.08|733.04|725.24|731.05|723.25|205
1662414000000|2022-09-05 21:40:00|732.9|725.1|732.19|724.39|732.96|725.16|731.57|723.77|240
1662414300000|2022-09-05 21:45:00|732.18|724.38|732.74|724.94|733.56|725.76|732.11|724.31|190
1662414600000|2022-09-05 21:50:00|732.75|724.95|735.75|727.95|735.97|728.17|732.69|724.89|262
1662414900000|2022-09-05 21:55:00|735.76|727.96|734.07|726.27|737.4|729.6|733.58|725.78|362
1662415200000|2022-09-05 22:00:00|734.05|726.25|731.76|723.96|734.13|726.33|730.84|723.04|493
1662415500000|2022-09-05 22:05:00|731.73|723.93|730.06|722.26|731.73|723.93|730.05|722.25|272
1662415800000|2022-09-05 22:10:00|730.07|722.27|731.03|723.23|731.13|723.33|729.91|722.11|347
1662416100000|2022-09-05 22:15:00|731|723.2|730.73|722.93|731.1|723.3|730.21|722.41|266
1662416400000|2022-09-05 22:20:00|730.72|722.92|730.95|723.15|731.29|723.49|730.31|722.51|278
1662416700000|2022-09-05 22:25:00|730.98|723.18|731.22|723.42|732.03|724.23|730.2|722.4|395
1662417000000|2022-09-05 22:30:00|731.18|723.38|733.79|725.99|733.8|726|731.13|723.33|313
1662417300000|2022-09-05 22:35:00|733.77|725.97|736.2|728.4|736.5|728.7|733.36|725.56|287
1662417600000|2022-09-05 22:40:00|736.1|728.3|733.1|725.3|736.27|728.47|732.7|724.9|439
1662417900000|2022-09-05 22:45:00|733.15|725.35|733.78|725.98|734.2|726.4|732.78|724.98|332
1662418200000|2022-09-05 22:50:00|733.76|725.96|737.97|730.17|737.99|730.19|733.44|725.64|389
1662418500000|2022-09-05 22:55:00|738.02|730.22|736.5|728.7|738.51|730.71|735.62|727.82|399
1662418800000|2022-09-05 23:00:00|736.47|728.67|735.25|727.45|737.03|729.23|734.69|726.89|377
1662419100000|2022-09-05 23:05:00|735.19|727.39|733.87|726.07|735.47|727.67|733.03|725.23|302
1662419400000|2022-09-05 23:10:00|733.86|726.06|733.89|726.09|734.3|726.5|733.39|725.59|265
1662419700000|2022-09-05 23:15:00|733.91|726.11|734.74|726.94|734.9|727.1|733.89|726.09|272
1662420000000|2022-09-05 23:20:00|734.77|726.97|733.07|725.27|734.84|727.04|732.53|724.73|358
1662420300000|2022-09-05 23:25:00|733.17|725.37|734.1|726.3|734.11|726.31|732.76|724.96|307
1662420600000|2022-09-05 23:30:00|734.09|726.29|735.65|727.85|735.88|728.08|734.09|726.29|273
1662420900000|2022-09-05 23:35:00|735.68|727.88|739.36|731.56|739.62|731.82|735.68|727.88|417
1662421200000|2022-09-05 23:40:00|739.49|731.69|741.87|734.07|746.05|738.25|739.31|731.51|684
1662421500000|2022-09-05 23:45:00|741.88|734.08|742.01|734.21|744.35|736.55|740.09|732.29|637
1662421800000|2022-09-05 23:50:00|742.02|734.22|740.84|733.04|743.71|735.91|740.79|732.99|570
1662422100000|2022-09-05 23:55:00|740.83|733.03|741.34|733.54|741.34|733.54|739.7|731.9|497
1662422400000|2022-09-06 00:00:00|741.37|733.57|740.87|733.07|743.2|735.4|740.54|732.74|615
1662422700000|2022-09-06 00:05:00|740.86|733.06|744.74|736.94|745.01|737.21|740.86|733.06|526
1662423000000|2022-09-06 00:10:00|744.75|736.95|746.42|738.62|747.6|739.8|744.65|736.85|627
1662423300000|2022-09-06 00:15:00|746.46|738.66|750.97|743.17|752.06|744.26|746.45|738.65|651
1662423600000|2022-09-06 00:20:00|750.96|743.16|744.94|737.14|751.88|744.08|744.87|737.07|668
1662423900000|2022-09-06 00:25:00|744.93|737.13|741.49|733.69|745.47|737.67|741.33|733.53|616
1662424200000|2022-09-06 00:30:00|741.48|733.68|744.92|737.12|746.33|738.53|740.58|732.78|659
1662424500000|2022-09-06 00:35:00|744.91|737.11|743.16|735.36|745.81|738.01|743.16|735.36|533
1662424800000|2022-09-06 00:40:00|743.01|735.21|745.1|737.3|745.37|737.57|742.94|735.14|424
1662425100000|2022-09-06 00:45:00|745.11|737.31|745.26|737.46|746.43|738.63|744.27|736.47|459
1662425400000|2022-09-06 00:50:00|745.19|737.39|753.99|746.19|757.96|750.16|744.75|736.95|595
1662425700000|2022-09-06 00:55:00|754|746.2|750.38|742.58|754.66|746.86|749.93|742.13|672
1662426000000|2022-09-06 01:00:00|750.37|742.57|755.3|747.5|755.47|747.67|750.35|742.55|627
1662426300000|2022-09-06 01:05:00|755.35|747.55|753.21|745.41|755.57|747.77|752|744.2|506
1662426600000|2022-09-06 01:10:00|753.13|745.33|751.6|743.8|754.59|746.79|751.56|743.76|443
1662426900000|2022-09-06 01:15:00|751.55|743.75|746.55|738.75|751.55|743.75|746.54|738.74|463
1662427200000|2022-09-06 01:20:00|746.56|738.76|744.16|736.36|746.97|739.17|744.16|736.36|445
1662427500000|2022-09-06 01:25:00|744.1|736.3|743.76|735.96|746.42|738.62|743.74|735.94|469
1662427800000|2022-09-06 01:30:00|743.74|735.94|744.55|736.75|745.97|738.17|743.72|735.92|474
1662428100000|2022-09-06 01:35:00|744.54|736.74|744.26|736.46|746.42|738.62|743.63|735.83|394
1662428400000|2022-09-06 01:40:00|744.29|736.49|742.76|734.96|744.37|736.57|740.91|733.11|489
1662428700000|2022-09-06 01:45:00|742.7|734.9|742.11|734.31|743.77|735.97|741.9|734.1|472
1662429000000|2022-09-06 01:50:00|742.1|734.3|738.56|730.76|742.34|734.54|738.5|730.7|508
1662429300000|2022-09-06 01:55:00|738.53|730.73|734.06|726.26|738.61|730.81|733.93|726.13|546
1662429600000|2022-09-06 02:00:00|734.05|726.25|734.1|726.3|736|728.2|732.78|724.98|611
1662429900000|2022-09-06 02:05:00|734.08|726.28|725.6|717.8|734.33|726.53|725.31|717.51|650
1662430200000|2022-09-06 02:10:00|725.9|718.1|728.56|720.76|728.57|720.77|725.26|717.46|598
1662430500000|2022-09-06 02:15:00|728.57|720.77|731.01|723.21|731.48|723.68|728.11|720.31|556
1662430800000|2022-09-06 02:20:00|731.04|723.24|728.74|720.94|731.3|723.5|728.6|720.8|550
1662431100000|2022-09-06 02:25:00|728.76|720.96|727.84|720.04|728.89|721.09|727.38|719.58|500
1662431400000|2022-09-06 02:30:00|727.82|720.02|729.12|721.32|729.22|721.42|727.06|719.26|407
1662431700000|2022-09-06 02:35:00|729.15|721.35|730.49|722.69|730.55|722.75|728.08|720.28|483
1662432000000|2022-09-06 02:40:00|730.5|722.7|730.3|722.5|730.78|722.98|729.95|722.15|347
1662432300000|2022-09-06 02:45:00|730.33|722.53|731.25|723.45|731.39|723.59|729.27|721.47|405
1662432600000|2022-09-06 02:50:00|731.28|723.48|734.03|726.23|734.13|726.33|731.09|723.29|352
1662432900000|2022-09-06 02:55:00|734.02|726.22|733.47|725.67|734.02|726.22|732.38|724.58|386
1662433200000|2022-09-06 03:00:00|733.5|725.7|730.92|723.12|733.93|726.13|730.9|723.1|380
1662433500000|2022-09-06 03:05:00|731.01|723.21|729.3|721.5|731.45|723.65|729|721.2|274
1662433800000|2022-09-06 03:10:00|729.29|721.49|727.41|719.61|729.43|721.63|727.12|719.32|297
1662434100000|2022-09-06 03:15:00|727.4|719.6|728.82|721.02|729.37|721.57|726.17|718.37|402
1662434400000|2022-09-06 03:20:00|728.8|721|729.62|721.82|730.04|722.24|728.59|720.79|317
1662434700000|2022-09-06 03:25:00|729.6|721.8|730|722.2|730.22|722.42|729.6|721.8|193
1662435000000|2022-09-06 03:30:00|729.99|722.19|730.57|722.77|730.77|722.97|729.8|722|291
1662435300000|2022-09-06 03:35:00|730.59|722.79|730.53|722.73|731.54|723.74|730.09|722.29|345
1662435600000|2022-09-06 03:40:00|730.58|722.78|731.42|723.62|731.66|723.86|730.38|722.58|295
1662435900000|2022-09-06 03:45:00|731.39|723.59|730.76|722.96|732.48|724.68|730.53|722.73|434
1662436200000|2022-09-06 03:50:00|730.77|722.97|730.43|722.63|731.56|723.76|730.4|722.6|404
1662436500000|2022-09-06 03:55:00|730.42|722.62|731.66|723.86|731.67|723.87|730.06|722.26|326
1662436800000|2022-09-06 04:00:00|731.71|723.91|731.47|723.67|731.77|723.97|730.79|722.99|459
1662437100000|2022-09-06 04:05:00|731.39|723.59|730.91|723.11|732.12|724.32|730.9|723.1|389
1662437400000|2022-09-06 04:10:00|730.94|723.14|730.54|722.74|731.24|723.44|730.05|722.25|300
1662437700000|2022-09-06 04:15:00|730.53|722.73|732.06|724.26|732.28|724.48|730.51|722.71|369
1662438000000|2022-09-06 04:20:00|732.07|724.27|734.11|726.31|734.15|726.35|731.9|724.1|398
1662438300000|2022-09-06 04:25:00|734.13|726.33|733.62|725.82|734.13|726.33|733.03|725.23|335
1662438600000|2022-09-06 04:30:00|733.61|725.81|733.34|725.54|734.27|726.47|732.6|724.8|447
1662438900000|2022-09-06 04:35:00|733.33|725.53|731.48|723.68|733.49|725.69|731.46|723.66|361
1662439200000|2022-09-06 04:40:00|731.46|723.66|731.43|723.63|731.96|724.16|731.3|723.5|337
1662439500000|2022-09-06 04:45:00|731.42|723.62|729.83|722.03|732.05|724.25|729.28|721.48|473
1662439800000|2022-09-06 04:50:00|729.91|722.11|730.84|723.04|731.02|723.22|729.48|721.68|329
1662440100000|2022-09-06 04:55:00|730.83|723.03|729.75|721.95|731.12|723.32|729.68|721.88|347
1662440400000|2022-09-06 05:00:00|729.77|721.97|728.64|720.84|730.01|722.21|728.34|720.54|443
1662440700000|2022-09-06 05:05:00|728.63|720.83|730.76|722.96|730.88|723.08|728.57|720.77|371
1662441000000|2022-09-06 05:10:00|730.73|722.93|729.99|722.19|730.9|723.1|729.49|721.69|379
1662441300000|2022-09-06 05:15:00|730.05|722.25|731.06|723.26|731.08|723.28|729.91|722.11|384
1662441600000|2022-09-06 05:20:00|731.08|723.28|730.71|722.91|731.94|724.14|730.43|722.63|356
1662441900000|2022-09-06 05:25:00|730.7|722.9|733.73|725.93|733.96|726.16|730.68|722.88|452
1662442200000|2022-09-06 05:30:00|733.68|725.88|733.27|725.47|734.11|726.31|733.26|725.46|327
1662442500000|2022-09-06 05:35:00|733.28|725.48|736.08|728.28|736.33|728.53|733.28|725.48|420
1662442800000|2022-09-06 05:40:00|736.1|728.3|736.19|728.39|737.11|729.31|735.79|727.99|496
1662443100000|2022-09-06 05:45:00|736.16|728.36|737.63|729.83|737.64|729.84|734.53|726.73|444
1662443400000|2022-09-06 05:50:00|737.61|729.81|737.71|729.91|738|730.2|737.16|729.36|339
1662443700000|2022-09-06 05:55:00|737.68|729.88|735.67|727.87|737.68|729.88|734.88|727.08|469
1662444000000|2022-09-06 06:00:00|735.69|727.89|736.08|728.28|736.79|728.99|734.68|726.88|465
1662444300000|2022-09-06 06:05:00|736.1|728.3|737.88|730.08|739.06|731.26|735.66|727.86|518
1662444600000|2022-09-06 06:10:00|737.87|730.07|737.51|729.71|737.89|730.09|735.8|728|507
1662444900000|2022-09-06 06:15:00|737.5|729.7|737.57|729.77|738.09|730.29|737.08|729.28|386
1662445200000|2022-09-06 06:20:00|737.58|729.78|738.92|731.12|739.11|731.31|737.44|729.64|360
1662445500000|2022-09-06 06:25:00|738.97|731.17|739.55|731.75|740.07|732.27|738.45|730.65|441
1662445800000|2022-09-06 06:30:00|739.54|731.74|739.78|731.98|740.13|732.33|739.33|731.53|378
1662446100000|2022-09-06 06:35:00|739.8|732|741.34|733.54|741.38|733.58|739.68|731.88|412
1662446400000|2022-09-06 06:40:00|741.35|733.55|740.78|732.98|741.42|733.62|740.54|732.74|341
1662446700000|2022-09-06 06:45:00|740.76|732.96|739.19|731.39|743.12|735.32|739.01|731.21|581
1662447000000|2022-09-06 06:50:00|739.22|731.42|737.3|729.5|740.28|732.48|736.67|728.87|481
1662447300000|2022-09-06 06:55:00|737.27|729.47|738.67|730.87|739.01|731.21|737.25|729.45|374
1662447600000|2022-09-06 07:00:00|738.65|730.85|738.82|731.02|739.39|731.59|738.13|730.33|458
1662447900000|2022-09-06 07:05:00|738.85|731.05|737.93|730.13|739.78|731.98|737.92|730.12|445
1662448200000|2022-09-06 07:10:00|737.95|730.15|737.69|729.89|738.43|730.63|736.57|728.77|424
1662448500000|2022-09-06 07:15:00|737.68|729.88|737.34|729.54|739.97|732.17|736.94|729.14|458
1662448800000|2022-09-06 07:20:00|737.33|729.53|738.21|730.41|738.27|730.47|737.33|729.53|323
1662449100000|2022-09-06 07:25:00|738.24|730.44|738.86|731.06|738.87|731.07|738.23|730.43|305
1662449400000|2022-09-06 07:30:00|738.84|731.04|736.37|728.57|738.85|731.05|735.92|728.12|431
1662449700000|2022-09-06 07:35:00|736.4|728.6|738.33|730.53|738.91|731.11|736.25|728.45|448
1662450000000|2022-09-06 07:40:00|738.31|730.51|736.81|729.01|738.55|730.75|736.81|729.01|368
1662450300000|2022-09-06 07:45:00|736.77|728.97|737.07|729.27|737.51|729.71|736|728.2|397
1662450600000|2022-09-06 07:50:00|737.08|729.28|736.83|729.03|737.55|729.75|736.5|728.7|347
1662450900000|2022-09-06 07:55:00|736.86|729.06|737.24|729.44|737.56|729.76|736.78|728.98|332
1662451200000|2022-09-06 08:00:00|737.14|729.34|736.48|728.68|737.44|729.64|735.48|727.68|413
1662451500000|2022-09-06 08:05:00|736.45|728.65|734.81|727.01|736.48|728.68|734.55|726.75|344
1662451800000|2022-09-06 08:10:00|734.79|726.99|734.77|726.97|736.05|728.25|734.7|726.9|308
1662452100000|2022-09-06 08:15:00|734.76|726.96|735.82|728.02|735.98|728.18|734.25|726.45|339
1662452400000|2022-09-06 08:20:00|735.81|728.01|735|727.2|735.97|728.17|734.85|727.05|324
1662452700000|2022-09-06 08:25:00|734.99|727.19|737.15|729.35|737.26|729.46|734.97|727.17|375
1662453000000|2022-09-06 08:30:00|737.14|729.34|737.13|729.33|738.36|730.56|736.5|728.7|403
1662453300000|2022-09-06 08:35:00|737.04|729.24|737.14|729.34|737.31|729.51|736.48|728.68|358
1662453600000|2022-09-06 08:40:00|737.13|729.33|737.05|729.25|737.75|729.95|737.02|729.22|343
1662453900000|2022-09-06 08:45:00|737.06|729.26|735.46|727.66|737.48|729.68|735.24|727.44|390
1662454200000|2022-09-06 08:50:00|735.48|727.68|735.74|727.94|735.91|728.11|735.02|727.22|320
1662454500000|2022-09-06 08:55:00|735.75|727.95|738.1|730.3|738.63|730.83|735.65|727.85|436
1662454800000|2022-09-06 09:00:00|738.2|730.4|736.99|729.19|739.07|731.27|736.95|729.15|418
1662455100000|2022-09-06 09:05:00|736.98|729.18|736.17|728.37|737.59|729.79|736.11|728.31|344
1662455400000|2022-09-06 09:10:00|736.15|728.35|734.84|727.04|736.88|729.08|734.8|727|379
1662455700000|2022-09-06 09:15:00|734.8|727|732.43|724.63|735.32|727.52|732.38|724.58|362
1662456000000|2022-09-06 09:20:00|732.39|724.59|729.64|721.84|732.45|724.65|728.3|720.5|594
1662456300000|2022-09-06 09:25:00|729.63|721.83|730.49|722.69|730.62|722.82|727.47|719.67|538
1662456600000|2022-09-06 09:30:00|730.43|722.63|731.17|723.37|731.49|723.69|730.26|722.46|477
1662456900000|2022-09-06 09:35:00|731.1|723.3|732.42|724.62|732.44|724.64|731.09|723.29|401
1662457200000|2022-09-06 09:40:00|732.44|724.64|733.59|725.79|733.93|726.13|732.28|724.48|470
1662457500000|2022-09-06 09:45:00|733.6|725.8|733.03|725.23|734.9|727.1|732.92|725.12|432
1662457800000|2022-09-06 09:50:00|733.04|725.24|733.04|725.24|733.52|725.72|733.03|725.23|289
1662458100000|2022-09-06 09:55:00|733.05|725.25|733.23|725.43|733.39|725.59|732.67|724.87|268
1662458400000|2022-09-06 10:00:00|733.32|725.52|732.95|725.15|733.35|725.55|732.34|724.54|409
1662458700000|2022-09-06 10:05:00|732.99|725.19|734.72|726.92|734.92|727.12|732.99|725.19|358
1662459000000|2022-09-06 10:10:00|734.85|727.05|737.28|729.48|737.28|729.48|734.79|726.99|427
1662459300000|2022-09-06 10:15:00|737.27|729.47|738.33|730.53|738.72|730.92|737|729.2|479
1662459600000|2022-09-06 10:20:00|738.31|730.51|738.82|731.02|738.88|731.08|737.99|730.19|376
1662459900000|2022-09-06 10:25:00|738.78|730.98|738.1|730.3|738.92|731.12|737.8|730|407
1662460200000|2022-09-06 10:30:00|738.12|730.32|736.92|729.12|738.26|730.46|736.35|728.55|325
1662460500000|2022-09-06 10:35:00|736.88|729.08|734.44|726.64|736.98|729.18|733.94|726.14|418
1662460800000|2022-09-06 10:40:00|734.55|726.75|735.65|727.85|736.68|728.88|734.5|726.7|358
1662461100000|2022-09-06 10:45:00|735.64|727.84|735.46|727.66|736.47|728.67|735.35|727.55|351
1662461400000|2022-09-06 10:50:00|735.53|727.73|735.71|727.91|736.02|728.22|735.22|727.42|296
1662461700000|2022-09-06 10:55:00|735.7|727.9|735.43|727.63|735.7|727.9|734.98|727.18|267
1662462000000|2022-09-06 11:00:00|735.42|727.62|735.25|727.45|735.58|727.78|734.44|726.64|251
1662462300000|2022-09-06 11:05:00|735.26|727.46|737.75|729.95|738.21|730.41|734.89|727.09|362
1662462600000|2022-09-06 11:10:00|737.79|729.99|736.63|728.83|737.81|730.01|736.12|728.32|315
1662462900000|2022-09-06 11:15:00|736.62|728.82|737.14|729.34|737.16|729.36|736.41|728.61|273
1662463200000|2022-09-06 11:20:00|737.15|729.35|734.65|726.85|739.6|731.8|733.85|726.05|526
1662463500000|2022-09-06 11:25:00|734.63|726.83|735.35|727.55|736.81|729.01|734.63|726.83|335
1662463800000|2022-09-06 11:30:00|735.36|727.56|735.07|727.27|735.62|727.82|733.91|726.11|448
1662464100000|2022-09-06 11:35:00|735.05|727.25|734.2|726.4|735.08|727.28|734.12|726.32|437
1662464400000|2022-09-06 11:40:00|734.19|726.39|735.81|728.01|736.17|728.37|733.49|725.69|469
1662464700000|2022-09-06 11:45:00|735.8|728|734.63|726.83|736|728.2|734.15|726.35|392
1662465000000|2022-09-06 11:50:00|734.65|726.85|733.79|725.99|735|727.2|732.86|725.06|389
1662465300000|2022-09-06 11:55:00|733.8|726|734.61|726.81|735.97|728.17|733.79|725.99|351
1662465600000|2022-09-06 12:00:00|734.59|726.79|734.96|727.16|736.11|728.31|734.4|726.6|462
1662465900000|2022-09-06 12:05:00|734.94|727.14|737.25|729.45|737.27|729.47|733.74|725.94|451
1662466200000|2022-09-06 12:10:00|737.23|729.43|735.51|727.71|738.92|731.12|735.45|727.65|549
1662466500000|2022-09-06 12:15:00|735.52|727.72|736.08|728.28|736.75|728.95|734.38|726.58|466
1662466800000|2022-09-06 12:20:00|736.05|728.25|736.52|728.72|736.85|729.05|735.63|727.83|473
1662467100000|2022-09-06 12:25:00|736.66|728.86|734.49|726.69|737.47|729.67|734.49|726.69|443
1662467400000|2022-09-06 12:30:00|734.5|726.7|732.07|724.27|734.58|726.78|732.07|724.27|468
1662467700000|2022-09-06 12:35:00|732.08|724.28|732.5|724.7|732.77|724.97|732.06|724.26|374
1662468000000|2022-09-06 12:40:00|732.45|724.65|732.11|724.31|732.79|724.99|731.85|724.05|307
1662468300000|2022-09-06 12:45:00|732.09|724.29|730.75|722.95|732.2|724.4|729.32|721.52|459
1662468600000|2022-09-06 12:50:00|730.77|722.97|730.36|722.56|731.05|723.25|729.97|722.17|366
1662468900000|2022-09-06 12:55:00|730.35|722.55|728.82|721.02|730.93|723.13|728.71|720.91|429
1662469200000|2022-09-06 13:00:00|728.85|721.05|730.14|722.34|731.38|723.58|728.79|720.99|415
1662469500000|2022-09-06 13:05:00|730.15|722.35|728.82|721.02|730.24|722.44|728.32|720.52|397
1662469800000|2022-09-06 13:10:00|728.83|721.03|727.24|719.44|728.98|721.18|727.09|719.29|413
1662470100000|2022-09-06 13:15:00|727.27|719.47|727.95|720.15|728.24|720.44|727.27|719.47|382
1662470400000|2022-09-06 13:20:00|727.93|720.13|727.88|720.08|728.14|720.34|726.68|718.88|363
1662470700000|2022-09-06 13:25:00|727.89|720.09|724.16|716.36|727.89|720.09|723.5|715.7|582
1662471000000|2022-09-06 13:30:00|724.28|716.48|721.94|714.14|727.49|719.69|721.04|713.24|732
1662471300000|2022-09-06 13:35:00|721.97|714.17|720.55|712.75|723.76|715.96|720.51|712.71|682
1662471600000|2022-09-06 13:40:00|720.71|712.91|723.34|715.54|724.64|716.84|720.69|712.89|637
1662471900000|2022-09-06 13:45:00|723.31|715.51|721.22|713.42|724.3|716.5|721.22|713.42|688
1662472200000|2022-09-06 13:50:00|721.17|713.37|720.16|712.36|721.69|713.89|720.02|712.22|609
1662472500000|2022-09-06 13:55:00|720.15|712.35|721.04|713.24|721.04|713.24|717.01|709.21|712
1662472800000|2022-09-06 14:00:00|721.05|713.25|717.49|709.69|721.55|713.75|714.05|706.25|771
1662473100000|2022-09-06 14:05:00|717.43|709.63|716.68|708.88|718.32|710.52|715.21|707.41|689
1662473400000|2022-09-06 14:10:00|716.59|708.79|716.85|709.05|716.92|709.12|713.93|706.13|651
1662473700000|2022-09-06 14:15:00|716.86|709.06|718.6|710.8|719.05|711.25|715.68|707.88|648
1662474000000|2022-09-06 14:20:00|718.54|710.74|718.58|710.78|718.98|711.18|717.46|709.66|575
1662474300000|2022-09-06 14:25:00|718.61|710.81|721.09|713.29|722.01|714.21|717.96|710.16|635
1662474600000|2022-09-06 14:30:00|720.97|713.17|718.97|711.17|721.14|713.34|718.36|710.56|550
1662474900000|2022-09-06 14:35:00|718.99|711.19|722.18|714.38|722.58|714.78|718.56|710.76|609
1662475200000|2022-09-06 14:40:00|722.15|714.35|722.7|714.9|723.83|716.03|721.74|713.94|609
1662475500000|2022-09-06 14:45:00|722.69|714.89|722.65|714.85|723.1|715.3|721.79|713.99|598
1662475800000|2022-09-06 14:50:00|722.73|714.93|724.19|716.39|725.06|717.26|722.57|714.77|571
1662476100000|2022-09-06 14:55:00|724.27|716.47|725.51|717.71|727.24|719.44|724.11|716.31|586
1662476400000|2022-09-06 15:00:00|725.48|717.68|725.12|717.32|725.89|718.09|724.58|716.78|570
1662476700000|2022-09-06 15:05:00|725.11|717.31|726.21|718.41|727.52|719.72|724.51|716.71|584
1662477000000|2022-09-06 15:10:00|726.25|718.45|724.28|716.48|726.53|718.73|723.6|715.8|614
1662477300000|2022-09-06 15:15:00|724.3|716.5|723.25|715.45|724.42|716.62|721.66|713.86|604
1662477600000|2022-09-06 15:20:00|723.27|715.47|723.59|715.79|724.1|716.3|722.44|714.64|550
1662477900000|2022-09-06 15:25:00|723.6|715.8|722.51|714.71|724.55|716.75|721.65|713.85|585
1662478200000|2022-09-06 15:30:00|722.46|714.66|723.46|715.66|724.72|716.92|721.07|713.27|561
1662478500000|2022-09-06 15:35:00|723.45|715.65|722.63|714.83|723.81|716.01|721.92|714.12|534
1662478800000|2022-09-06 15:40:00|722.67|714.87|722.84|715.04|724.84|717.04|722.38|714.58|499
1662479100000|2022-09-06 15:45:00|722.87|715.07|721.55|713.75|723.85|716.05|721.36|713.56|548
1662479400000|2022-09-06 15:50:00|721.5|713.7|723.03|715.23|723.59|715.79|721.09|713.29|504
1662479700000|2022-09-06 15:55:00|723.06|715.26|722.86|715.06|723.5|715.7|722.37|714.57|492
1662480000000|2022-09-06 16:00:00|722.81|715.01|723.59|715.79|724.55|716.75|722.66|714.86|475
1662480300000|2022-09-06 16:05:00|723.61|715.81|720.05|712.25|724.58|716.78|719.85|712.05|567
1662480600000|2022-09-06 16:10:00|720.02|712.22|722.51|714.71|722.75|714.95|719.87|712.07|465
1662480900000|2022-09-06 16:15:00|722.49|714.69|719.54|711.74|722.52|714.72|719.4|711.6|546
1662481200000|2022-09-06 16:20:00|719.56|711.76|717.23|709.43|719.56|711.76|717.06|709.26|499
1662481500000|2022-09-06 16:25:00|717.17|709.37|718.92|711.12|718.92|711.12|716.81|709.01|403
1662481800000|2022-09-06 16:30:00|718.91|711.11|718.31|710.51|719.05|711.25|716.93|709.13|456
1662482100000|2022-09-06 16:35:00|718.35|710.55|720.68|712.88|720.84|713.04|718.29|710.49|458
1662482400000|2022-09-06 16:40:00|720.7|712.9|721.66|713.86|721.72|713.92|719.71|711.91|435
1662482700000|2022-09-06 16:45:00|721.62|713.82|720.6|712.8|721.63|713.83|720.28|712.48|373
1662483000000|2022-09-06 16:50:00|720.61|712.81|720.56|712.76|720.85|713.05|720.17|712.37|393
1662483300000|2022-09-06 16:55:00|720.57|712.77|719.81|712.01|721.81|714.01|719.79|711.99|450
1662483600000|2022-09-06 17:00:00|719.8|712|716.68|708.88|719.97|712.17|716.68|708.88|559
1662483900000|2022-09-06 17:05:00|716.72|708.92|706.11|698.31|716.77|708.97|704.28|696.48|790
1662484200000|2022-09-06 17:10:00|706.13|698.33|694.97|687.17|706.55|698.75|694.12|686.32|780
1662484500000|2022-09-06 17:15:00|694.93|687.13|694.61|686.81|698.16|690.36|690.86|683.06|809
1662484800000|2022-09-06 17:20:00|694.57|686.77|697.89|690.09|699.56|691.76|691.5|683.7|809
1662485100000|2022-09-06 17:25:00|697.41|689.61|694.09|686.29|697.99|690.19|692.54|684.74|764
1662485400000|2022-09-06 17:30:00|694.02|686.22|695.62|687.82|696|688.2|692.41|684.61|775
1662485700000|2022-09-06 17:35:00|695.63|687.83|692.9|685.1|696.28|688.48|692.39|684.59|720
1662486000000|2022-09-06 17:40:00|692.96|685.16|691.78|683.98|693.17|685.37|689.05|681.25|747
1662486300000|2022-09-06 17:45:00|691.77|683.97|688.42|680.62|691.87|684.07|684.86|677.06|784
1662486600000|2022-09-06 17:50:00|688.4|680.6|688.88|681.08|689.76|681.96|687.44|679.64|744
1662486900000|2022-09-06 17:55:00|688.86|681.06|688.29|680.49|690.63|682.83|688.13|680.33|698
1662487200000|2022-09-06 18:00:00|688.26|680.46|681.57|673.77|688.26|680.46|680.06|672.26|733
1662487500000|2022-09-06 18:05:00|681.58|673.78|682.86|675.06|683.6|675.8|681.5|673.7|658
1662487800000|2022-09-06 18:10:00|682.88|675.08|684.91|677.11|685.2|677.4|682.8|675|654
1662488100000|2022-09-06 18:15:00|684.94|677.14|683.8|676|686.43|678.63|683.56|675.76|657
1662488400000|2022-09-06 18:20:00|683.82|676.02|681.29|673.49|684.25|676.45|680.51|672.71|667
1662488700000|2022-09-06 18:25:00|681.38|673.58|679.27|671.47|682.07|674.27|678.79|670.99|673
1662489000000|2022-09-06 18:30:00|679.32|671.52|680.39|672.59|680.53|672.73|676.95|669.15|687
1662489300000|2022-09-06 18:35:00|680.38|672.58|680.64|672.84|681.51|673.71|679.35|671.55|621
1662489600000|2022-09-06 18:40:00|680.97|673.17|679.29|671.49|681.54|673.74|676.75|668.95|664
1662489900000|2022-09-06 18:45:00|679.3|671.5|680.81|673.01|680.89|673.09|678.76|670.96|627
1662490200000|2022-09-06 18:50:00|680.8|673|680.28|672.48|680.84|673.04|678.71|670.91|601
1662490500000|2022-09-06 18:55:00|680.27|672.47|677.85|670.05|680.35|672.55|677.63|669.83|612
1662490800000|2022-09-06 19:00:00|677.83|670.03|675.6|667.8|677.88|670.08|674.84|667.04|615
1662491100000|2022-09-06 19:05:00|675.61|667.81|678.73|670.93|678.9|671.1|675.42|667.62|567
1662491400000|2022-09-06 19:10:00|678.75|670.95|676.85|669.05|678.85|671.05|676.64|668.84|517
1662491700000|2022-09-06 19:15:00|676.89|669.09|676.88|669.08|678.75|670.95|676.75|668.95|539
1662492000000|2022-09-06 19:20:00|676.85|669.05|676.6|668.8|677|669.2|674.93|667.13|554
1662492300000|2022-09-06 19:25:00|676.35|668.55|674.55|666.75|676.7|668.9|674.47|666.67|609
1662492600000|2022-09-06 19:30:00|674.5|666.7|674.41|666.61|674.5|666.7|669.05|661.25|682
1662492900000|2022-09-06 19:35:00|674.39|666.59|675.56|667.76|677.27|669.47|674.19|666.39|576
1662493200000|2022-09-06 19:40:00|675.57|667.77|675.83|668.03|676.26|668.46|675.15|667.35|609
1662493500000|2022-09-06 19:45:00|675.82|668.02|675.81|668.01|676.11|668.31|675.01|667.21|607
1662493800000|2022-09-06 19:50:00|675.74|667.94|673.07|665.27|675.74|667.94|672.83|665.03|581
1662494100000|2022-09-06 19:55:00|673.08|665.28|672.02|664.22|673.19|665.39|671.85|664.05|526
1662494400000|2022-09-06 20:00:00|672.11|664.31|667.88|660.08|672.44|664.64|667.37|659.57|652
1662494700000|2022-09-06 20:05:00|667.87|660.07|663.89|656.09|668.13|660.33|661.54|653.74|655
1662495000000|2022-09-06 20:10:00|663.98|656.18|668.29|660.49|668.93|661.13|663.07|655.27|728
1662495300000|2022-09-06 20:15:00|668.3|660.5|670.49|662.69|671.59|663.79|667.81|660.01|604
1662495600000|2022-09-06 20:20:00|670.47|662.67|671.53|663.73|671.66|663.86|670.46|662.66|517
1662495900000|2022-09-06 20:25:00|671.54|663.74|670.45|662.65|671.76|663.96|670.31|662.51|450
1662496200000|2022-09-06 20:30:00|670.44|662.64|670.62|662.82|670.74|662.94|669.89|662.09|416
1662496500000|2022-09-06 20:35:00|670.58|662.78|671.57|663.77|671.64|663.84|670.58|662.78|310
1662496800000|2022-09-06 20:40:00|671.54|663.74|674.84|667.04|675.19|667.39|671.48|663.68|463
1662497100000|2022-09-06 20:45:00|674.85|667.05|677.29|669.49|678.34|670.54|674.85|667.05|501
1662497400000|2022-09-06 20:50:00|677.28|669.48|677.38|669.58|678.44|670.64|676.96|669.16|524
1662497700000|2022-09-06 20:55:00|677.34|669.54|674.85|667.05|677.35|669.55|674.22|666.42|494
1662498000000|2022-09-06 21:00:00|674.94|667.14|676.06|668.26|676.29|668.49|672.9|665.1|477
1662498300000|2022-09-06 21:05:00|676.1|668.3|675.85|668.05|676.25|668.45|675.14|667.34|356
1662498600000|2022-09-06 21:10:00|675.88|668.08|673.92|666.12|676.51|668.71|673.18|665.38|441
1662498900000|2022-09-06 21:15:00|673.9|666.1|673.07|665.27|673.91|666.11|672.85|665.05|299
1662499200000|2022-09-06 21:20:00|673.06|665.26|674.39|666.59|674.48|666.68|673.02|665.22|204
1662499500000|2022-09-06 21:25:00|674.38|666.58|673.9|666.1|674.58|666.78|673.53|665.73|299
1662499800000|2022-09-06 21:30:00|673.92|666.12|674.72|666.92|674.98|667.18|673.86|666.06|252
1662500100000|2022-09-06 21:35:00|674.69|666.89|674.98|667.18|674.98|667.18|674.48|666.68|173
1662500400000|2022-09-06 21:40:00|674.97|667.17|673.88|666.08|675.41|667.61|673.85|666.05|326
1662500700000|2022-09-06 21:45:00|673.87|666.07|673.99|666.19|674.02|666.22|673.02|665.22|276
1662501000000|2022-09-06 21:50:00|673.96|666.16|674.74|666.94|675.06|667.26|673.95|666.15|327
1662501300000|2022-09-06 21:55:00|674.73|666.93|672.95|665.15|674.92|667.12|672.94|665.14|320
1662501600000|2022-09-06 22:00:00|672.96|665.16|673.91|666.11|673.91|666.11|671.57|663.77|361
1662501900000|2022-09-06 22:05:00|673.92|666.12|672.91|665.11|674.13|666.33|672.01|664.21|397
1662502200000|2022-09-06 22:10:00|672.92|665.12|672.85|665.05|673.22|665.42|671.87|664.07|350
1662502500000|2022-09-06 22:15:00|672.84|665.04|670.73|662.93|672.99|665.19|670.42|662.62|385
1662502800000|2022-09-06 22:20:00|670.74|662.94|670.28|662.48|671.33|663.53|670.07|662.27|372
1662503100000|2022-09-06 22:25:00|670.34|662.54|670.84|663.04|671.68|663.88|670.13|662.33|364
1662503400000|2022-09-06 22:30:00|670.86|663.06|671.29|663.49|671.5|663.7|669.82|662.02|444
1662503700000|2022-09-06 22:35:00|671.28|663.48|673.93|666.13|673.93|666.13|671.28|663.48|289
1662504000000|2022-09-06 22:40:00|673.92|666.12|674.55|666.75|674.63|666.83|673.73|665.93|277
1662504300000|2022-09-06 22:45:00|674.54|666.74|677.05|669.25|677.66|669.86|674.31|666.51|451
1662504600000|2022-09-06 22:50:00|677.04|669.24|676.85|669.05|677.18|669.38|675.24|667.44|376
1662504900000|2022-09-06 22:55:00|676.84|669.04|675.54|667.74|677.41|669.61|675.44|667.64|383
1662505200000|2022-09-06 23:00:00|675.53|667.73|673.79|665.99|675.58|667.78|673.64|665.84|463
1662505500000|2022-09-06 23:05:00|673.78|665.98|671.83|664.03|675.05|667.25|671.34|663.54|409
1662505800000|2022-09-06 23:10:00|671.76|663.96|673.28|665.48|673.54|665.74|671.44|663.64|445
1662506100000|2022-09-06 23:15:00|673.27|665.47|672.72|664.92|674|666.2|672.38|664.58|382
1662506400000|2022-09-06 23:20:00|672.73|664.93|676.08|668.28|676.57|668.77|672.71|664.91|434
1662506700000|2022-09-06 23:25:00|676.11|668.31|675.67|667.87|676.58|668.78|675.3|667.5|303
1662507000000|2022-09-06 23:30:00|675.56|667.76|672.72|664.92|676.07|668.27|672.61|664.81|470
1662507300000|2022-09-06 23:35:00|672.73|664.93|671.92|664.12|672.91|665.11|670.05|662.25|534
1662507600000|2022-09-06 23:40:00|671.91|664.11|673.91|666.11|674.61|666.81|671.33|663.53|479
1662507900000|2022-09-06 23:45:00|673.92|666.12|674.41|666.61|674.51|666.71|672.17|664.37|514
1662508200000|2022-09-06 23:50:00|674.38|666.58|670.59|662.79|675.45|667.65|670.48|662.68|479
1662508500000|2022-09-06 23:55:00|670.66|662.86|669.64|661.84|670.96|663.16|668.82|661.02|561
1662508800000|2022-09-07 00:00:00|669.62|661.82|673.41|665.61|673.65|665.85|666.57|658.77|719
1662509100000|2022-09-07 00:05:00|673.4|665.6|674.37|666.57|674.59|666.79|672.41|664.61|625
1662509400000|2022-09-07 00:10:00|674.36|666.56|673.16|665.36|674.36|666.56|672.94|665.14|524
1662509700000|2022-09-07 00:15:00|673.18|665.38|665.48|657.68|673.85|666.05|664.84|657.04|622
1662510000000|2022-09-07 00:20:00|665.69|657.89|663.95|656.15|665.89|658.09|661.91|654.11|772
1662510300000|2022-09-07 00:25:00|663.91|656.11|664.74|656.94|664.84|657.04|662.94|655.14|622
1662510600000|2022-09-07 00:30:00|664.73|656.93|668.66|660.86|668.74|660.94|664.58|656.78|586
1662510900000|2022-09-07 00:35:00|668.68|660.88|667.12|659.32|669.52|661.72|666.8|659|537
1662511200000|2022-09-07 00:40:00|667.1|659.3|666.74|658.94|668.18|660.38|666.6|658.8|459
1662511500000|2022-09-07 00:45:00|666.75|658.95|669.68|661.88|669.75|661.95|666.73|658.93|517
1662511800000|2022-09-07 00:50:00|669.69|661.89|672.01|664.21|672.23|664.43|669.46|661.66|433
1662512100000|2022-09-07 00:55:00|672|664.2|671.71|663.91|672.06|664.26|670.64|662.84|445
1662512400000|2022-09-07 01:00:00|671.75|663.95|670.61|662.81|671.76|663.96|670.19|662.39|516
1662512700000|2022-09-07 01:05:00|670.62|662.82|670.56|662.76|671.24|663.44|670.38|662.58|382
1662513000000|2022-09-07 01:10:00|670.57|662.77|670.81|663.01|671.05|663.25|669.92|662.12|477
1662513300000|2022-09-07 01:15:00|670.79|662.99|670.18|662.38|671.16|663.36|669.49|661.69|488
1662513600000|2022-09-07 01:20:00|670.19|662.39|670.15|662.35|670.79|662.99|669.91|662.11|357
1662513900000|2022-09-07 01:25:00|670.14|662.34|671.38|663.58|671.46|663.66|670.13|662.33|376
1662514200000|2022-09-07 01:30:00|671.39|663.59|672.92|665.12|672.99|665.19|670.74|662.94|433
1662514500000|2022-09-07 01:35:00|672.95|665.15|672.68|664.88|674|666.2|670.95|663.15|472
1662514800000|2022-09-07 01:40:00|672.69|664.89|669.47|661.67|672.79|664.99|668.26|660.46|470
1662515100000|2022-09-07 01:45:00|669.46|661.66|674.63|666.83|674.89|667.09|669.17|661.37|590
1662515400000|2022-09-07 01:50:00|674.62|666.82|676.97|669.17|680.18|672.38|674.58|666.78|614
1662515700000|2022-09-07 01:55:00|676.96|669.16|675.87|668.07|677.24|669.44|674.78|666.98|482
1662516000000|2022-09-07 02:00:00|675.88|668.08|675.16|667.36|677.05|669.25|675.16|667.36|395
1662516300000|2022-09-07 02:05:00|674.97|667.17|673.9|666.1|675.01|667.21|670.79|662.99|552
1662516600000|2022-09-07 02:10:00|673.94|666.14|673.93|666.13|674.5|666.7|671.39|663.59|567
1662516900000|2022-09-07 02:15:00|673.96|666.16|672.44|664.64|674.81|667.01|671.72|663.92|499
1662517200000|2022-09-07 02:20:00|672.42|664.62|666.31|658.51|674.06|666.26|665.81|658.01|612
1662517500000|2022-09-07 02:25:00|666.28|658.48|664.75|656.95|666.28|658.48|661.92|654.12|713
1662517800000|2022-09-07 02:30:00|664.74|656.94|668.46|660.66|672.68|664.88|664.74|656.94|696
1662518100000|2022-09-07 02:35:00|668.29|660.49|668.34|660.54|669.97|662.17|667.26|659.46|569
1662518400000|2022-09-07 02:40:00|668.35|660.55|670.01|662.21|670.34|662.54|668.2|660.4|520
1662518700000|2022-09-07 02:45:00|669.98|662.18|667.08|659.28|672.18|664.38|666.62|658.82|573
1662519000000|2022-09-07 02:50:00|667.06|659.26|665.5|657.7|667.49|659.69|664.75|656.95|510
1662519300000|2022-09-07 02:55:00|665.51|657.71|664.78|656.98|666.35|658.55|663.86|656.06|528
1662519600000|2022-09-07 03:00:00|664.73|656.93|665.6|657.8|666.62|658.82|663.55|655.75|524
1662519900000|2022-09-07 03:05:00|665.58|657.78|667.14|659.34|667.14|659.34|665.3|657.5|452
1662520200000|2022-09-07 03:10:00|667.15|659.35|666.38|658.58|667.15|659.35|665.42|657.62|373
1662520500000|2022-09-07 03:15:00|666.37|658.57|665.58|657.78|666.49|658.69|664.63|656.83|412
1662520800000|2022-09-07 03:20:00|665.59|657.79|667.38|659.58|668.1|660.3|664.37|656.57|511
1662521100000|2022-09-07 03:25:00|667.37|659.57|667.71|659.91|667.85|660.05|665.59|657.79|526
1662521400000|2022-09-07 03:30:00|667.75|659.95|667.76|659.96|669.09|661.29|666.85|659.05|528
1662521700000|2022-09-07 03:35:00|667.75|659.95|667.48|659.68|667.92|660.12|666.94|659.14|422
1662522000000|2022-09-07 03:40:00|667.45|659.65|667.37|659.57|667.72|659.92|666.97|659.17|470
1662522300000|2022-09-07 03:45:00|667.26|659.46|666.59|658.79|667.58|659.78|665.89|658.09|422
1662522600000|2022-09-07 03:50:00|666.64|658.84|666.62|658.82|666.74|658.94|665.78|657.98|367
1662522900000|2022-09-07 03:55:00|666.6|658.8|667.17|659.37|667.34|659.54|665.32|657.52|407
1662523200000|2022-09-07 04:00:00|667.2|659.4|664.93|657.13|667.45|659.65|664.67|656.87|465
1662523500000|2022-09-07 04:05:00|664.97|657.17|665.13|657.33|666.11|658.31|664.57|656.77|497
1662523800000|2022-09-07 04:10:00|665.14|657.34|664.8|657|665.45|657.65|664.56|656.76|444
1662524100000|2022-09-07 04:15:00|664.81|657.01|666.19|658.39|666.4|658.6|664.56|656.76|396
1662524400000|2022-09-07 04:20:00|666.21|658.41|665.89|658.09|666.87|659.07|665.06|657.26|485
1662524700000|2022-09-07 04:25:00|665.91|658.11|666.24|658.44|667.13|659.33|665.8|658|430
1662525000000|2022-09-07 04:30:00|666.31|658.51|665.82|658.02|666.6|658.8|665.09|657.29|368
1662525300000|2022-09-07 04:35:00|665.81|658.01|668.05|660.25|668.68|660.88|665.77|657.97|412
1662525600000|2022-09-07 04:40:00|668.03|660.23|668.6|660.8|668.92|661.12|667.65|659.85|380
1662525900000|2022-09-07 04:45:00|668.57|660.77|669.42|661.62|669.52|661.72|668.25|660.45|416
1662526200000|2022-09-07 04:50:00|669.44|661.64|668.4|660.6|669.51|661.71|668.17|660.37|426
1662526500000|2022-09-07 04:55:00|668.37|660.57|668.56|660.76|668.9|661.1|668.06|660.26|371
1662526800000|2022-09-07 05:00:00|668.55|660.75|668.02|660.22|668.6|660.8|666.26|658.46|487
1662527100000|2022-09-07 05:05:00|668|660.2|668.48|660.68|668.78|660.98|667.6|659.8|500
1662527400000|2022-09-07 05:10:00|668.49|660.69|668.5|660.7|668.63|660.83|667.73|659.93|413
1662527700000|2022-09-07 05:15:00|668.51|660.71|668.1|660.3|668.73|660.93|667.79|659.99|426
1662528000000|2022-09-07 05:20:00|668.15|660.35|667.99|660.19|668.68|660.88|667.81|660.01|430
1662528300000|2022-09-07 05:25:00|668|660.2|667.45|659.65|668|660.2|667.29|659.49|319
1662528600000|2022-09-07 05:30:00|667.46|659.66|667.45|659.65|667.6|659.8|666.92|659.12|316
1662528900000|2022-09-07 05:35:00|667.47|659.67|667.63|659.83|668.02|660.22|667.11|659.31|387
1662529200000|2022-09-07 05:40:00|667.9|660.1|668.09|660.29|668.09|660.29|667.01|659.21|413
1662529500000|2022-09-07 05:45:00|668.08|660.28|668.51|660.71|668.51|660.71|666.94|659.14|359
1662529800000|2022-09-07 05:50:00|668.52|660.72|668.18|660.38|668.65|660.85|667.19|659.39|413
1662530100000|2022-09-07 05:55:00|668.17|660.37|666.88|659.08|668.8|661|665.81|658.01|430
1662530400000|2022-09-07 06:00:00|666.94|659.14|665.91|658.11|667.4|659.6|665.63|657.83|401
1662530700000|2022-09-07 06:05:00|665.9|658.1|667.78|659.98|667.88|660.08|665.67|657.87|342
1662531000000|2022-09-07 06:10:00|667.76|659.96|669.53|661.73|669.77|661.97|667.69|659.89|329
1662531300000|2022-09-07 06:15:00|669.52|661.72|668.27|660.47|669.69|661.89|667.47|659.67|425
1662531600000|2022-09-07 06:20:00|668.28|660.48|668.15|660.35|668.48|660.68|667.52|659.72|341
1662531900000|2022-09-07 06:25:00|668.16|660.36|667.97|660.17|668.22|660.42|667.66|659.86|252
1662532200000|2022-09-07 06:30:00|667.98|660.18|667.12|659.32|668.13|660.33|666.72|658.92|369
1662532500000|2022-09-07 06:35:00|667.13|659.33|667.64|659.84|667.86|660.06|665.72|657.92|397
1662532800000|2022-09-07 06:40:00|667.63|659.83|668.11|660.31|668.5|660.7|667.05|659.25|461
1662533100000|2022-09-07 06:45:00|668.09|660.29|668.62|660.82|669.93|662.13|668.07|660.27|547
1662533400000|2022-09-07 06:50:00|668.65|660.85|668.61|660.81|668.84|661.04|667.06|659.26|419
1662533700000|2022-09-07 06:55:00|668.47|660.67|667.92|660.12|668.94|661.14|667.56|659.76|427
1662534000000|2022-09-07 07:00:00|668.01|660.21|668.5|660.7|669.12|661.32|667.94|660.14|485
1662534300000|2022-09-07 07:05:00|668.53|660.73|668.2|660.4|669.22|661.42|668.17|660.37|421
1662534600000|2022-09-07 07:10:00|668.23|660.43|668.76|660.96|669.69|661.89|667.16|659.36|476
1662534900000|2022-09-07 07:15:00|668.73|660.93|668.68|660.88|669.3|661.5|668.67|660.87|402
1662535200000|2022-09-07 07:20:00|668.69|660.89|667.17|659.37|668.93|661.13|666.97|659.17|524
1662535500000|2022-09-07 07:25:00|667.16|659.36|668.79|660.99|669.16|661.36|666.96|659.16|396
1662535800000|2022-09-07 07:30:00|668.77|660.97|669.12|661.32|669.18|661.38|668.05|660.25|339
1662536100000|2022-09-07 07:35:00|669.13|661.33|669.53|661.73|669.84|662.04|669.05|661.25|356
1662536400000|2022-09-07 07:40:00|669.55|661.75|670.82|663.02|670.92|663.12|668.94|661.14|337
1662536700000|2022-09-07 07:45:00|670.83|663.03|673.4|665.6|673.4|665.6|670.42|662.62|407
1662537000000|2022-09-07 07:50:00|673.37|665.57|672.06|664.26|673.79|665.99|671.9|664.1|411
1662537300000|2022-09-07 07:55:00|672.13|664.33|674.93|667.13|675.37|667.57|671.6|663.8|446
1662537600000|2022-09-07 08:00:00|674.94|667.14|676.75|668.95|676.79|668.99|674.34|666.54|499
1662537900000|2022-09-07 08:05:00|676.74|668.94|677.05|669.25|677.41|669.61|675.81|668.01|439
1662538200000|2022-09-07 08:10:00|677.09|669.29|676.74|668.94|677.2|669.4|675.84|668.04|474
1662538500000|2022-09-07 08:15:00|676.75|668.95|676.49|668.69|677.02|669.22|675.88|668.08|313
1662538800000|2022-09-07 08:20:00|676.48|668.68|676.26|668.46|676.5|668.7|674.09|666.29|418
1662539100000|2022-09-07 08:25:00|676.25|668.45|676.39|668.59|676.69|668.89|675.67|667.87|384
1662539400000|2022-09-07 08:30:00|676.46|668.66|675.65|667.85|677.07|669.27|675.56|667.76|393
1662539700000|2022-09-07 08:35:00|675.66|667.86|674.1|666.3|675.72|667.92|674.1|666.3|272
1662540000000|2022-09-07 08:40:00|674.11|666.31|674.32|666.52|674.33|666.53|673.54|665.74|344
1662540300000|2022-09-07 08:45:00|674.31|666.51|675.24|667.44|675.46|667.66|674.31|666.51|346
1662540600000|2022-09-07 08:50:00|675.21|667.41|675.76|667.96|676.31|668.51|674.88|667.08|329
1662540900000|2022-09-07 08:55:00|675.75|667.95|675.85|668.05|676.42|668.62|675.61|667.81|332
1662541200000|2022-09-07 09:00:00|675.84|668.04|674.58|666.78|676.93|669.13|674.37|666.57|442
1662541500000|2022-09-07 09:05:00|674.6|666.8|674.46|666.66|675.74|667.94|674.11|666.31|419
1662541800000|2022-09-07 09:10:00|674.45|666.65|674.29|666.49|675.05|667.25|674.29|666.49|384
1662542100000|2022-09-07 09:15:00|674.34|666.54|674.85|667.05|675.27|667.47|674.3|666.5|411
1662542400000|2022-09-07 09:20:00|674.87|667.07|674.6|666.8|675.01|667.21|674.41|666.61|411
1662542700000|2022-09-07 09:25:00|674.59|666.79|675.55|667.75|675.72|667.92|674.13|666.33|471
1662543000000|2022-09-07 09:30:00|675.41|667.61|676.25|668.45|676.55|668.75|675.23|667.43|418
1662543300000|2022-09-07 09:35:00|676.23|668.43|674.84|667.04|676.92|669.12|674.82|667.02|363
1662543600000|2022-09-07 09:40:00|674.83|667.03|674.45|666.65|675.82|668.02|674.15|666.35|363
1662543900000|2022-09-07 09:45:00|674.44|666.64|675.35|667.55|675.49|667.69|674.08|666.28|319
1662544200000|2022-09-07 09:50:00|675.37|667.57|675.62|667.82|675.69|667.89|675.09|667.29|356
1662544500000|2022-09-07 09:55:00|675.63|667.83|676.06|668.26|676.11|668.31|675.45|667.65|325
1662544800000|2022-09-07 10:00:00|676.07|668.27|674.68|666.88|676.32|668.52|674.67|666.87|376
1662545100000|2022-09-07 10:05:00|674.65|666.85|673.88|666.08|674.92|667.12|672.68|664.88|453
1662545400000|2022-09-07 10:10:00|673.75|665.95|674.59|666.79|674.69|666.89|673.74|665.94|404
1662545700000|2022-09-07 10:15:00|674.61|666.81|674.17|666.37|674.64|666.84|673.74|665.94|406
1662546000000|2022-09-07 10:20:00|674.18|666.38|674.96|667.16|675|667.2|673.74|665.94|341
1662546300000|2022-09-07 10:25:00|674.95|667.15|675.33|667.53|676.59|668.79|674.8|667|414
1662546600000|2022-09-07 10:30:00|675.38|667.58|675.79|667.99|676.54|668.74|675.23|667.43|318
1662546900000|2022-09-07 10:35:00|675.8|668|676.24|668.44|676.46|668.66|675.22|667.42|278
1662547200000|2022-09-07 10:40:00|676.23|668.43|676.88|669.08|676.88|669.08|675.46|667.66|386
1662547500000|2022-09-07 10:45:00|676.89|669.09|676.86|669.06|677.21|669.41|676.43|668.63|352
1662547800000|2022-09-07 10:50:00|676.87|669.07|678.79|670.99|679.05|671.25|676.84|669.04|356
1662548100000|2022-09-07 10:55:00|678.78|670.98|678.53|670.73|678.81|671.01|678.13|670.33|404
1662548400000|2022-09-07 11:00:00|678.54|670.74|676.98|669.18|678.7|670.9|676.9|669.1|365
1662548700000|2022-09-07 11:05:00|676.96|669.16|675.72|667.92|678.29|670.49|674.62|666.82|467
1662549000000|2022-09-07 11:10:00|675.74|667.94|677.11|669.31|678.58|670.78|675.74|667.94|464
1662549300000|2022-09-07 11:15:00|677.15|669.35|677.16|669.36|677.21|669.41|676.25|668.45|405
1662549600000|2022-09-07 11:20:00|677.14|669.34|679.45|671.65|679.83|672.03|677.03|669.23|462
1662549900000|2022-09-07 11:25:00|679.46|671.66|679.6|671.8|679.63|671.83|678.54|670.74|482
1662550200000|2022-09-07 11:30:00|679.58|671.78|678.71|670.91|680.36|672.56|678.71|670.91|480
1662550500000|2022-09-07 11:35:00|678.7|670.9|677.66|669.86|681.26|673.46|677.25|669.45|567
1662550800000|2022-09-07 11:40:00|677.6|669.8|679.6|671.8|680.25|672.45|677.43|669.63|470
1662551100000|2022-09-07 11:45:00|679.58|671.78|679.45|671.65|680|672.2|678.66|670.86|447
1662551400000|2022-09-07 11:50:00|679.43|671.63|679.85|672.05|680.22|672.42|679.35|671.55|385
1662551700000|2022-09-07 11:55:00|679.84|672.04|679.63|671.83|680.51|672.71|679.29|671.49|452
1662552000000|2022-09-07 12:00:00|679.64|671.84|678.49|670.69|680.13|672.33|677.96|670.16|482
1662552300000|2022-09-07 12:05:00|678.48|670.68|676.36|668.56|678.55|670.75|676|668.2|476
1662552600000|2022-09-07 12:10:00|676.38|668.58|674.43|666.63|676.45|668.65|672.82|665.02|563
1662552900000|2022-09-07 12:15:00|674.4|666.6|674.88|667.08|674.88|667.08|671.19|663.39|635
1662553200000|2022-09-07 12:20:00|674.86|667.06|674.58|666.78|676.8|669|674.34|666.54|587
1662553500000|2022-09-07 12:25:00|674.59|666.79|675.1|667.3|675.38|667.58|674.45|666.65|471
1662553800000|2022-09-07 12:30:00|675.06|667.26|676.57|668.77|676.67|668.87|675.05|667.25|548
1662554100000|2022-09-07 12:35:00|676.58|668.78|676.88|669.08|677.13|669.33|676.33|668.53|425
1662554400000|2022-09-07 12:40:00|676.87|669.07|676.37|668.57|676.92|669.12|675.72|667.92|371
1662554700000|2022-09-07 12:45:00|676.41|668.61|676.37|668.57|676.71|668.91|675.32|667.52|432
1662555000000|2022-09-07 12:50:00|676.36|668.56|677.5|669.7|677.53|669.73|674.52|666.72|455
1662555300000|2022-09-07 12:55:00|677.54|669.74|679.68|671.88|679.69|671.89|677.52|669.72|449
1662555600000|2022-09-07 13:00:00|679.71|671.91|682.26|674.46|684.05|676.25|679.3|671.5|687
1662555900000|2022-09-07 13:05:00|682.29|674.49|684.53|676.73|686.5|678.7|682.25|674.45|668
1662556200000|2022-09-07 13:10:00|684.54|676.74|682.5|674.7|684.81|677.01|680.94|673.14|644
1662556500000|2022-09-07 13:15:00|682.52|674.72|681.17|673.37|683.78|675.98|680.53|672.73|593
1662556800000|2022-09-07 13:20:00|681.13|673.33|682.32|674.52|683.32|675.52|681.04|673.24|599
1662557100000|2022-09-07 13:25:00|682.33|674.53|682.18|674.38|682.98|675.18|680.95|673.15|568
1662557400000|2022-09-07 13:30:00|682.2|674.4|684.4|676.6|684.72|676.92|682.08|674.28|723
1662557700000|2022-09-07 13:35:00|684.45|676.65|684.6|676.8|686.05|678.25|683.66|675.86|699
1662558000000|2022-09-07 13:40:00|684.58|676.78|682.38|674.58|685.72|677.92|681.77|673.97|704
1662558300000|2022-09-07 13:45:00|682.58|674.78|683.44|675.64|684.85|677.05|682.07|674.27|715
1662558600000|2022-09-07 13:50:00|683.43|675.63|681.42|673.62|683.64|675.84|681.02|673.22|656
1662558900000|2022-09-07 13:55:00|681.43|673.63|680.33|672.53|682.57|674.77|680.11|672.31|645
1662559200000|2022-09-07 14:00:00|680.3|672.5|681.4|673.6|681.45|673.65|678.51|670.71|708
1662559500000|2022-09-07 14:05:00|681.41|673.61|681.36|673.56|682.08|674.28|680.47|672.67|632
1662559800000|2022-09-07 14:10:00|681.34|673.54|680.09|672.29|681.79|673.99|679.43|671.63|593
1662560100000|2022-09-07 14:15:00|680.1|672.3|680.44|672.64|680.85|673.05|678.82|671.02|616
1662560400000|2022-09-07 14:20:00|680.41|672.61|680.43|672.63|681.62|673.82|679.98|672.18|569
1662560700000|2022-09-07 14:25:00|680.44|672.64|683.93|676.13|684.27|676.47|680.14|672.34|629
1662561000000|2022-09-07 14:30:00|683.95|676.15|684.87|677.07|685.63|677.83|683.87|676.07|678
1662561300000|2022-09-07 14:35:00|684.92|677.12|683.19|675.39|686.35|678.55|682.6|674.8|660
1662561600000|2022-09-07 14:40:00|683.27|675.47|683.61|675.81|684.22|676.42|682.64|674.84|576
1662561900000|2022-09-07 14:45:00|683.6|675.8|681.93|674.13|683.62|675.82|681.62|673.82|527
1662562200000|2022-09-07 14:50:00|682|674.2|683.1|675.3|683.56|675.76|681.95|674.15|521
1662562500000|2022-09-07 14:55:00|683.12|675.32|682.55|674.75|683.26|675.46|682.44|674.64|462
1662562800000|2022-09-07 15:00:00|682.59|674.79|684.48|676.68|684.55|676.75|682.05|674.25|473
1662563100000|2022-09-07 15:05:00|684.46|676.66|682.74|674.94|684.47|676.67|682.63|674.83|454
1662563400000|2022-09-07 15:10:00|682.73|674.93|683.47|675.67|683.59|675.79|681.72|673.92|450
1662563700000|2022-09-07 15:15:00|683.44|675.64|682.1|674.3|683.66|675.86|681.36|673.56|486
1662564000000|2022-09-07 15:20:00|682.09|674.29|681.87|674.07|682.2|674.4|681.37|673.57|398
1662564300000|2022-09-07 15:25:00|681.86|674.06|679.94|672.14|682.19|674.39|679.7|671.9|475
1662564600000|2022-09-07 15:30:00|679.92|672.12|680.43|672.63|681.71|673.91|679.92|672.12|532
1662564900000|2022-09-07 15:35:00|680.44|672.64|680.59|672.79|681.36|673.56|680.29|672.49|476
1662565200000|2022-09-07 15:40:00|680.56|672.76|680.03|672.23|680.74|672.94|679.88|672.08|478
1662565500000|2022-09-07 15:45:00|680.04|672.24|681.79|673.99|682.2|674.4|680.04|672.24|429
1662565800000|2022-09-07 15:50:00|681.78|673.98|682.61|674.81|682.61|674.81|681.4|673.6|398
1662566100000|2022-09-07 15:55:00|682.6|674.8|682.49|674.69|683.46|675.66|682.4|674.6|388
1662566400000|2022-09-07 16:00:00|682.47|674.67|683.31|675.51|683.36|675.56|681.44|673.64|473
1662566700000|2022-09-07 16:05:00|683.35|675.55|682.95|675.15|684.45|676.65|681.38|673.58|554
1662567000000|2022-09-07 16:10:00|682.92|675.12|681.7|673.9|682.96|675.16|681.38|673.58|496
1662567300000|2022-09-07 16:15:00|681.66|673.86|682.79|674.99|682.79|674.99|681.36|673.56|453
1662567600000|2022-09-07 16:20:00|682.81|675.01|682.07|674.27|682.93|675.13|681.44|673.64|523
1662567900000|2022-09-07 16:25:00|682.1|674.3|685.19|677.39|685.21|677.41|681.82|674.02|476
1662568200000|2022-09-07 16:30:00|685.15|677.35|685.76|677.96|686.04|678.24|684.68|676.88|546
1662568500000|2022-09-07 16:35:00|685.78|677.98|686.51|678.71|687.02|679.22|684.59|676.79|637
1662568800000|2022-09-07 16:40:00|686.54|678.74|685.32|677.52|687.16|679.36|685.25|677.45|546
1662569100000|2022-09-07 16:45:00|685.33|677.53|685.28|677.48|686.49|678.69|684.8|677|512
1662569400000|2022-09-07 16:50:00|685.25|677.45|684.31|676.51|685.32|677.52|683.26|675.46|530
1662569700000|2022-09-07 16:55:00|684.39|676.59|685.1|677.3|685.14|677.34|683.58|675.78|462
1662570000000|2022-09-07 17:00:00|685.12|677.32|685.56|677.76|685.91|678.11|684.97|677.17|436
1662570300000|2022-09-07 17:05:00|685.54|677.74|686.47|678.67|686.92|679.12|685.5|677.7|465
1662570600000|2022-09-07 17:10:00|686.5|678.7|687.71|679.91|687.73|679.93|686.29|678.49|394
1662570900000|2022-09-07 17:15:00|687.65|679.85|687.57|679.77|689.54|681.74|687.32|679.52|441
1662571200000|2022-09-07 17:20:00|687.58|679.78|690.2|682.4|692.18|684.38|687.25|679.45|468
1662571500000|2022-09-07 17:25:00|690.11|682.31|688.55|680.75|690.16|682.36|688.3|680.5|583
1662571800000|2022-09-07 17:30:00|688.52|680.72|689.03|681.23|689.09|681.29|688.14|680.34|556
1662572100000|2022-09-07 17:35:00|688.98|681.18|690.4|682.6|691.21|683.41|688.75|680.95|556
1662572400000|2022-09-07 17:40:00|690.44|682.64|693.68|685.88|694.1|686.3|690.35|682.55|603
1662572700000|2022-09-07 17:45:00|693.73|685.93|694.6|686.8|694.6|686.8|693.02|685.22|583
1662573000000|2022-09-07 17:50:00|694.78|686.98|695.79|687.99|696.17|688.37|693.89|686.09|575
1662573300000|2022-09-07 17:55:00|695.8|688|695.11|687.31|696.51|688.71|694.48|686.68|616
1662573600000|2022-09-07 18:00:00|695.17|687.37|695.95|688.15|697.09|689.29|694.83|687.03|555
1662573900000|2022-09-07 18:05:00|696.11|688.31|695.44|687.64|697.05|689.25|695.15|687.35|613
1662574200000|2022-09-07 18:10:00|695.45|687.65|694.71|686.91|695.56|687.76|694.25|686.45|548
1662574500000|2022-09-07 18:15:00|694.68|686.88|693.69|685.89|695.46|687.66|693.65|685.85|593
1662574800000|2022-09-07 18:20:00|693.75|685.95|695.19|687.39|695.3|687.5|693.71|685.91|521
1662575100000|2022-09-07 18:25:00|695.18|687.38|695.1|687.3|695.7|687.9|694.53|686.73|520
1662575400000|2022-09-07 18:30:00|695.08|687.28|694.63|686.83|696.66|688.86|693.98|686.18|550
1662575700000|2022-09-07 18:35:00|694.62|686.82|696.57|688.77|696.61|688.81|694.15|686.35|552
1662576000000|2022-09-07 18:40:00|696.54|688.74|696.24|688.44|696.71|688.91|695.6|687.8|536
1662576300000|2022-09-07 18:45:00|696.25|688.45|699.61|691.81|700.12|692.32|695.85|688.05|653
1662576600000|2022-09-07 18:50:00|699.57|691.77|697.48|689.68|699.92|692.12|696.08|688.28|636
1662576900000|2022-09-07 18:55:00|697.51|689.71|696.33|688.53|698.02|690.22|696.17|688.37|575
1662577200000|2022-09-07 19:00:00|696.34|688.54|695.87|688.07|696.65|688.85|695.58|687.78|511
1662577500000|2022-09-07 19:05:00|695.89|688.09|699.22|691.42|699.27|691.47|695.52|687.72|448
1662577800000|2022-09-07 19:10:00|699.24|691.44|699.37|691.57|700.1|692.3|698.48|690.68|599
1662578100000|2022-09-07 19:15:00|699.39|691.59|697.62|689.82|700.54|692.74|697.55|689.75|598
1662578400000|2022-09-07 19:20:00|697.67|689.87|697.85|690.05|698.26|690.46|697.13|689.33|578
1662578700000|2022-09-07 19:25:00|697.73|689.93|697.82|690.02|698.77|690.97|697.43|689.63|538
1662579000000|2022-09-07 19:30:00|697.85|690.05|696.42|688.62|698.89|691.09|696.42|688.62|562
1662579300000|2022-09-07 19:35:00|696.41|688.61|694.96|687.16|696.74|688.94|694.44|686.64|557
1662579600000|2022-09-07 19:40:00|694.94|687.14|695.03|687.23|695.93|688.13|694.75|686.95|506
1662579900000|2022-09-07 19:45:00|695.07|687.27|695.64|687.84|696.22|688.42|694.84|687.04|509
1662580200000|2022-09-07 19:50:00|695.65|687.85|696.72|688.92|696.77|688.97|694.99|687.19|556
1662580500000|2022-09-07 19:55:00|696.71|688.91|694.93|687.13|696.71|688.91|694.66|686.86|571
1662580800000|2022-09-07 20:00:00|694.92|687.12|695.86|688.06|697.14|689.34|694.8|687|540
1662581100000|2022-09-07 20:05:00|695.87|688.07|696.16|688.36|696.43|688.63|695.58|687.78|396
1662581400000|2022-09-07 20:10:00|696.15|688.35|696.13|688.33|696.75|688.95|695.79|687.99|412
1662581700000|2022-09-07 20:15:00|696.19|688.39|705.3|697.5|705.3|697.5|696.18|688.38|653
1662582000000|2022-09-07 20:20:00|705.44|697.64|710.19|702.39|713.88|706.08|705.09|697.29|792
1662582300000|2022-09-07 20:25:00|710.05|702.25|712.57|704.77|712.57|704.77|709.17|701.37|747
1662582600000|2022-09-07 20:30:00|712.55|704.75|713.22|705.42|714.47|706.67|712.09|704.29|746
1662582900000|2022-09-07 20:35:00|713.23|705.43|712.42|704.62|713.26|705.46|710.94|703.14|717
1662583200000|2022-09-07 20:40:00|712.46|704.66|712.72|704.92|713.75|705.95|711.73|703.93|620
1662583500000|2022-09-07 20:45:00|712.74|704.94|716.49|708.69|716.77|708.97|712.61|704.81|705
1662583800000|2022-09-07 20:50:00|716.51|708.71|715.39|707.59|716.51|708.71|714.15|706.35|643
1662584100000|2022-09-07 20:55:00|715.44|707.64|711.49|703.69|715.56|707.76|711.04|703.24|662
1662584400000|2022-09-07 21:00:00|711.47|703.67|712.91|705.11|714.83|707.03|711.47|703.67|622
1662584700000|2022-09-07 21:05:00|712.92|705.12|711.76|703.96|713.74|705.94|711.74|703.94|483
1662585000000|2022-09-07 21:10:00|711.8|704|711.38|703.58|712.46|704.66|711.16|703.36|421
1662585300000|2022-09-07 21:15:00|711.37|703.57|709.9|702.1|711.55|703.75|708.84|701.04|561
1662585600000|2022-09-07 21:20:00|709.91|702.11|711.91|704.11|712.45|704.65|709.84|702.04|419
1662585900000|2022-09-07 21:25:00|711.92|704.12|709.83|702.03|711.99|704.19|709.56|701.76|371
1662586200000|2022-09-07 21:30:00|709.84|702.04|709.81|702.01|709.95|702.15|709.57|701.77|347
1662586500000|2022-09-07 21:35:00|709.85|702.05|708.74|700.94|710.19|702.39|708.69|700.89|338
1662586800000|2022-09-07 21:40:00|708.72|700.92|708.7|700.9|708.87|701.07|708.31|700.51|274
1662587100000|2022-09-07 21:45:00|708.69|700.89|709.24|701.44|709.95|702.15|708.66|700.86|268
1662587400000|2022-09-07 21:50:00|709.27|701.47|710.22|702.42|710.35|702.55|708.8|701|251
1662587700000|2022-09-07 21:55:00|710.25|702.45|711.99|704.19|713.19|705.39|710.25|702.45|387
1662588000000|2022-09-07 22:00:00|711.98|704.18|712.13|704.33|714.53|706.73|711.94|704.14|586
1662588300000|2022-09-07 22:05:00|712.08|704.28|713.04|705.24|713.24|705.44|711.21|703.41|472
1662588600000|2022-09-07 22:10:00|713.09|705.29|713.81|706.01|714.31|706.51|712.92|705.12|421
1662588900000|2022-09-07 22:15:00|713.82|706.02|714.13|706.33|714.33|706.53|713.09|705.29|492
1662589200000|2022-09-07 22:20:00|714.12|706.32|717.42|709.62|717.47|709.67|714.03|706.23|439
1662589500000|2022-09-07 22:25:00|717.41|709.61|716.04|708.24|718.8|711|716.02|708.22|532
1662589800000|2022-09-07 22:30:00|716.05|708.25|714.79|706.99|717.8|710|714.22|706.42|468
1662590100000|2022-09-07 22:35:00|714.75|706.95|713.47|705.67|715.18|707.38|713.47|705.67|500
1662590400000|2022-09-07 22:40:00|713.46|705.66|714.04|706.24|714.4|706.6|713.02|705.22|469
1662590700000|2022-09-07 22:45:00|714|706.2|712.54|704.74|714.28|706.48|712.18|704.38|433
1662591000000|2022-09-07 22:50:00|712.55|704.75|712.14|704.34|712.69|704.89|712|704.2|382
1662591300000|2022-09-07 22:55:00|712.13|704.33|712.45|704.65|712.7|704.9|711.61|703.81|407
1662591600000|2022-09-07 23:00:00|712.43|704.63|712.46|704.66|714.22|706.42|712.21|704.41|511
1662591900000|2022-09-07 23:05:00|712.42|704.62|712.07|704.27|712.74|704.94|711.6|703.8|515
1662592200000|2022-09-07 23:10:00|712.05|704.25|712.77|704.97|713.7|705.9|711.82|704.02|454
1662592500000|2022-09-07 23:15:00|712.75|704.95|712.35|704.55|713.28|705.48|712.15|704.35|398
1662592800000|2022-09-07 23:20:00|712.31|704.51|714.13|706.33|715.66|707.86|712.2|704.4|484
1662593100000|2022-09-07 23:25:00|714.14|706.34|714.67|706.87|715.88|708.08|713.89|706.09|536
1662593400000|2022-09-07 23:30:00|714.71|706.91|714.02|706.22|715.3|707.5|713.99|706.19|398
1662593700000|2022-09-07 23:35:00|714.01|706.21|713.67|705.87|714.67|706.87|713.67|705.87|416
1662594000000|2022-09-07 23:40:00|713.72|705.92|713.37|705.57|714.41|706.61|713.37|705.57|324
1662594300000|2022-09-07 23:45:00|713.2|705.4|712.39|704.59|714.94|707.14|712.34|704.54|435
1662594600000|2022-09-07 23:50:00|712.43|704.63|709.58|701.78|712.88|705.08|709.58|701.78|500
1662594900000|2022-09-07 23:55:00|709.52|701.72|712.28|704.48|712.4|704.6|709.49|701.69|525
1662595200000|2022-09-08 00:00:00|712.2|704.4|714.15|706.35|714.95|707.15|712.19|704.39|649
1662595500000|2022-09-08 00:05:00|714.05|706.25|715.21|707.41|715.47|707.67|713.47|705.67|528
1662595800000|2022-09-08 00:10:00|715.15|707.35|714.78|706.98|715.31|707.51|714.75|706.95|433
1662596100000|2022-09-08 00:15:00|714.74|706.94|715.72|707.92|716.92|709.12|713.72|705.92|540
1662596400000|2022-09-08 00:20:00|715.92|708.12|716.43|708.63|716.98|709.18|715.89|708.09|437
1662596700000|2022-09-08 00:25:00|716.44|708.64|714.28|706.48|716.45|708.65|714.15|706.35|466
1662597000000|2022-09-08 00:30:00|714.29|706.49|710.12|702.32|714.38|706.58|710.12|702.32|566
1662597300000|2022-09-08 00:35:00|710.05|702.25|707.69|699.89|710.82|703.02|707.06|699.26|614
1662597600000|2022-09-08 00:40:00|707.88|700.08|708.48|700.68|709.16|701.36|707.88|700.08|494
1662597900000|2022-09-08 00:45:00|708.47|700.67|708.14|700.34|708.48|700.68|707.59|699.79|464
1662598200000|2022-09-08 00:50:00|708.17|700.37|709.1|701.3|709.22|701.42|707.98|700.18|405
1662598500000|2022-09-08 00:55:00|709.09|701.29|710.07|702.27|710.42|702.62|709.09|701.29|411
1662598800000|2022-09-08 01:00:00|710.06|702.26|711.28|703.48|711.8|704|709.72|701.92|502
1662599100000|2022-09-08 01:05:00|711.29|703.49|710.72|702.92|711.59|703.79|709.64|701.84|404
1662599400000|2022-09-08 01:10:00|710.71|702.91|710.03|702.23|711.03|703.23|709.38|701.58|420
1662599700000|2022-09-08 01:15:00|710.02|702.22|708.07|700.27|710.46|702.66|708.06|700.26|420
1662600000000|2022-09-08 01:20:00|708.06|700.26|710.18|702.38|711.15|703.35|707.77|699.97|483
1662600300000|2022-09-08 01:25:00|710.19|702.39|710.31|702.51|710.91|703.11|710.04|702.24|394
1662600600000|2022-09-08 01:30:00|710.29|702.49|708.27|700.47|710.33|702.53|707.86|700.06|468
1662600900000|2022-09-08 01:35:00|708.21|700.41|706.7|698.9|708.36|700.56|706.48|698.68|489
1662601200000|2022-09-08 01:40:00|706.71|698.91|706.17|698.37|707.18|699.38|704.79|696.99|580
1662601500000|2022-09-08 01:45:00|706.18|698.38|707.63|699.83|708.31|700.51|706|698.2|450
1662601800000|2022-09-08 01:50:00|707.62|699.82|707.35|699.55|708.12|700.32|707.34|699.54|480
1662602100000|2022-09-08 01:55:00|707.36|699.56|707.41|699.61|707.63|699.83|706.56|698.76|419
1662602400000|2022-09-08 02:00:00|707.42|699.62|707.84|700.04|708.48|700.68|707.38|699.58|363
1662602700000|2022-09-08 02:05:00|707.82|700.02|707.29|699.49|707.95|700.15|707.19|699.39|349
1662603000000|2022-09-08 02:10:00|707.28|699.48|707.48|699.68|708.13|700.33|707.19|699.39|234
1662603300000|2022-09-08 02:15:00|707.49|699.69|707.85|700.05|708.42|700.62|707.49|699.69|294
1662603600000|2022-09-08 02:20:00|707.84|700.04|708.82|701.02|709.04|701.24|707.3|699.5|306
1662603900000|2022-09-08 02:25:00|708.8|701|709.45|701.65|709.59|701.79|708.72|700.92|297
1662604200000|2022-09-08 02:30:00|709.5|701.7|711.19|703.39|711.31|703.51|709.36|701.56|434
1662604500000|2022-09-08 02:35:00|711.17|703.37|710.38|702.58|711.24|703.44|709.9|702.1|374
1662604800000|2022-09-08 02:40:00|710.36|702.56|709.44|701.64|710.4|702.6|709.23|701.43|233
1662605100000|2022-09-08 02:45:00|709.46|701.66|708.94|701.14|709.81|702.01|708.76|700.96|334
1662605400000|2022-09-08 02:50:00|708.93|701.13|709.2|701.4|709.51|701.71|708.88|701.08|217
1662605700000|2022-09-08 02:55:00|709.21|701.41|710.16|702.36|710.91|703.11|709.21|701.41|298
1662606000000|2022-09-08 03:00:00|710.17|702.37|711.79|703.99|711.91|704.11|710.17|702.37|396
1662606300000|2022-09-08 03:05:00|711.8|704|711.81|704.01|711.92|704.12|711.13|703.33|348
1662606600000|2022-09-08 03:10:00|711.77|703.97|710.9|703.1|711.84|704.04|710.58|702.78|293
1662606900000|2022-09-08 03:15:00|710.89|703.09|710.72|702.92|710.91|703.11|709.96|702.16|337
1662607200000|2022-09-08 03:20:00|710.75|702.95|710.29|702.49|710.89|703.09|710.14|702.34|226
1662607500000|2022-09-08 03:25:00|710.15|702.35|708.67|700.87|710.71|702.91|708.52|700.72|302
1662607800000|2022-09-08 03:30:00|708.63|700.83|708.25|700.45|708.69|700.89|706.56|698.76|430
1662608100000|2022-09-08 03:35:00|708.34|700.54|709.33|701.53|709.52|701.72|708.34|700.54|319
1662608400000|2022-09-08 03:40:00|709.47|701.67|709.48|701.68|709.66|701.86|709.09|701.29|328
1662608700000|2022-09-08 03:45:00|709.49|701.69|708.48|700.68|709.62|701.82|707.61|699.81|375
1662609000000|2022-09-08 03:50:00|708.45|700.65|708.92|701.12|708.99|701.19|708.3|700.5|320
1662609300000|2022-09-08 03:55:00|708.93|701.13|708.95|701.15|709.91|702.11|708.89|701.09|290
1662609600000|2022-09-08 04:00:00|708.94|701.14|710.14|702.34|710.47|702.67|708.94|701.14|361
1662609900000|2022-09-08 04:05:00|710.15|702.35|711.58|703.78|711.75|703.95|709.6|701.8|372
1662610200000|2022-09-08 04:10:00|711.57|703.77|713.06|705.26|713.93|706.13|711.57|703.77|463
1662610500000|2022-09-08 04:15:00|713|705.2|714.13|706.33|714.79|706.99|712.98|705.18|417
1662610800000|2022-09-08 04:20:00|714.12|706.32|717.25|709.45|717.53|709.73|713.97|706.17|442
1662611100000|2022-09-08 04:25:00|717.27|709.47|715.88|708.08|717.58|709.78|715.7|707.9|356
1662611400000|2022-09-08 04:30:00|715.86|708.06|715.57|707.77|716.2|708.4|715.12|707.32|388
1662611700000|2022-09-08 04:35:00|715.52|707.72|713.61|705.81|715.52|707.72|713.59|705.79|285
1662612000000|2022-09-08 04:40:00|713.59|705.79|713.12|705.32|713.69|705.89|712.86|705.06|318
1662612300000|2022-09-08 04:45:00|713.11|705.31|713.36|705.56|714.08|706.28|712.88|705.08|397
1662612600000|2022-09-08 04:50:00|713.34|705.54|710.61|702.81|713.8|706|709.84|702.04|514
1662612900000|2022-09-08 04:55:00|710.63|702.83|711.15|703.35|712.71|704.91|710.63|702.83|443
1662613200000|2022-09-08 05:00:00|711.16|703.36|711.5|703.7|712.37|704.57|710.55|702.75|419
1662613500000|2022-09-08 05:05:00|711.53|703.73|711.83|704.03|712.26|704.46|711.49|703.69|448
1662613800000|2022-09-08 05:10:00|711.85|704.05|711.66|703.86|712.56|704.76|711.54|703.74|366
1662614100000|2022-09-08 05:15:00|711.64|703.84|711.37|703.57|712.63|704.83|711.37|703.57|380
1662614400000|2022-09-08 05:20:00|711.45|703.65|711.85|704.05|711.88|704.08|710.66|702.86|447
1662614700000|2022-09-08 05:25:00|711.84|704.04|712.57|704.77|713.23|705.43|711.72|703.92|331
1662615000000|2022-09-08 05:30:00|712.59|704.79|711.18|703.38|712.59|704.79|711.05|703.25|404
1662615300000|2022-09-08 05:35:00|711.22|703.42|712.81|705.01|713.24|705.44|711.12|703.32|394
1662615600000|2022-09-08 05:40:00|712.79|704.99|712.23|704.43|712.84|705.04|711.62|703.82|415
1662615900000|2022-09-08 05:45:00|712.22|704.42|711.78|703.98|712.53|704.73|711.55|703.75|315
1662616200000|2022-09-08 05:50:00|711.84|704.04|711.46|703.66|712|704.2|711.27|703.47|268
1662616500000|2022-09-08 05:55:00|711.47|703.67|711.99|704.19|712|704.2|710.85|703.05|424
1662616800000|2022-09-08 06:00:00|711.98|704.18|713.78|705.98|713.78|705.98|711.29|703.49|469
1662617100000|2022-09-08 06:05:00|713.77|705.97|714.37|706.57|714.39|706.59|712.28|704.48|417
1662617400000|2022-09-08 06:10:00|714.41|706.61|716.5|708.7|716.5|708.7|714.15|706.35|358
1662617700000|2022-09-08 06:15:00|716.51|708.71|719.45|711.65|719.83|712.03|716.51|708.71|527
1662618000000|2022-09-08 06:20:00|719.48|711.68|716.51|708.71|719.77|711.97|716.1|708.3|443
1662618300000|2022-09-08 06:25:00|716.45|708.65|715.96|708.16|716.89|709.09|715.81|708.01|357
1662618600000|2022-09-08 06:30:00|715.93|708.13|715.48|707.68|716.35|708.55|713.65|705.85|532
1662618900000|2022-09-08 06:35:00|715.41|707.61|714.89|707.09|715.43|707.63|714.72|706.92|358
1662619200000|2022-09-08 06:40:00|714.87|707.07|714.39|706.59|714.95|707.15|714.04|706.24|358
1662619500000|2022-09-08 06:45:00|714.38|706.58|713.76|705.96|714.4|706.6|713.47|705.67|317
1662619800000|2022-09-08 06:50:00|713.68|705.88|713.56|705.76|714.19|706.39|713.17|705.37|273
1662620100000|2022-09-08 06:55:00|713.58|705.78|714.11|706.31|714.34|706.54|713.58|705.78|338
1662620400000|2022-09-08 07:00:00|714.12|706.32|715.3|707.5|715.78|707.98|713.75|705.95|537
1662620700000|2022-09-08 07:05:00|715.28|707.48|714.48|706.68|715.39|707.59|714.08|706.28|477
1662621000000|2022-09-08 07:10:00|714.54|706.74|714.32|706.52|714.85|707.05|711.43|703.63|546
1662621300000|2022-09-08 07:15:00|714.28|706.48|710.97|703.17|714.43|706.63|710.65|702.85|542
1662621600000|2022-09-08 07:20:00|710.95|703.15|705.83|698.03|710.95|703.15|705.07|697.27|747
1662621900000|2022-09-08 07:25:00|705.81|698.01|706.39|698.59|707.01|699.21|704.67|696.87|674
1662622200000|2022-09-08 07:30:00|706.27|698.47|708.69|700.89|709.05|701.25|704.36|696.56|586
1662622500000|2022-09-08 07:35:00|708.68|700.88|709.98|702.18|710.29|702.49|707.74|699.94|499
1662622800000|2022-09-08 07:40:00|710.02|702.22|710.48|702.68|710.7|702.9|709.6|701.8|534
1662623100000|2022-09-08 07:45:00|710.47|702.67|709.55|701.75|711.43|703.63|709.55|701.75|416
1662623400000|2022-09-08 07:50:00|709.54|701.74|709.3|701.5|710.36|702.56|708.2|700.4|482
1662623700000|2022-09-08 07:55:00|709.35|701.55|709.42|701.62|709.76|701.96|708.57|700.77|440
1662624000000|2022-09-08 08:00:00|709.45|701.65|708.5|700.7|710.05|702.25|707.62|699.82|530
1662624300000|2022-09-08 08:05:00|708.48|700.68|708.99|701.19|709.21|701.41|708.21|700.41|368
1662624600000|2022-09-08 08:10:00|709|701.2|708.01|700.21|709.17|701.37|707.97|700.17|291
1662624900000|2022-09-08 08:15:00|708.03|700.23|708.36|700.56|708.43|700.63|707.47|699.67|319
1662625200000|2022-09-08 08:20:00|708.35|700.55|710.69|702.89|710.7|702.9|708.35|700.55|406
1662625500000|2022-09-08 08:25:00|710.68|702.88|710.57|702.77|710.7|702.9|709.73|701.93|368
1662625800000|2022-09-08 08:30:00|710.64|702.84|711.03|703.23|711.07|703.27|710.28|702.48|324
1662626100000|2022-09-08 08:35:00|711.02|703.22|710.46|702.66|711.03|703.23|710.02|702.22|463
1662626400000|2022-09-08 08:40:00|710.47|702.67|710.8|703|710.96|703.16|710.27|702.47|378
1662626700000|2022-09-08 08:45:00|710.83|703.03|710.49|702.69|710.83|703.03|710.18|702.38|358
1662627000000|2022-09-08 08:50:00|710.5|702.7|711.42|703.62|712|704.2|710.42|702.62|386
1662627300000|2022-09-08 08:55:00|711.44|703.64|711.6|703.8|711.75|703.95|710.98|703.18|358
1662627600000|2022-09-08 09:00:00|711.61|703.81|711.83|704.03|712.62|704.82|711.52|703.72|320
1662627900000|2022-09-08 09:05:00|711.81|704.01|710.65|702.85|711.81|704.01|710.38|702.58|323
1662628200000|2022-09-08 09:10:00|710.64|702.84|711.38|703.58|711.48|703.68|710.49|702.69|261
1662628500000|2022-09-08 09:15:00|711.41|703.61|712.59|704.79|715.67|707.87|711.34|703.54|537
1662628800000|2022-09-08 09:20:00|712.54|704.74|714.64|706.84|715.3|707.5|711.78|703.98|489
1662629100000|2022-09-08 09:25:00|714.63|706.83|714.59|706.79|715.34|707.54|714.48|706.68|472
1662629400000|2022-09-08 09:30:00|714.6|706.8|713.81|706.01|715.19|707.39|713.44|705.64|480
1662629700000|2022-09-08 09:35:00|713.82|706.02|713.68|705.88|713.83|706.03|712.48|704.68|432
1662630000000|2022-09-08 09:40:00|713.7|705.9|713.21|705.41|713.85|706.05|713|705.2|460
1662630300000|2022-09-08 09:45:00|713.2|705.4|711.76|703.96|713.69|705.89|711.72|703.92|387
1662630600000|2022-09-08 09:50:00|711.74|703.94|712.96|705.16|713.41|705.61|711.11|703.31|446
1662630900000|2022-09-08 09:55:00|712.98|705.18|714.81|707.01|714.84|707.04|712.84|705.04|430
1662631200000|2022-09-08 10:00:00|714.75|706.95|714.45|706.65|714.87|707.07|714.03|706.23|453
1662631500000|2022-09-08 10:05:00|714.37|706.57|716.39|708.59|716.65|708.85|713.22|705.42|507
1662631800000|2022-09-08 10:10:00|716.44|708.64|718.25|710.45|719.09|711.29|716.4|708.6|603
1662632100000|2022-09-08 10:15:00|718.34|710.54|721.8|714|722.08|714.28|718.32|710.52|576
1662632400000|2022-09-08 10:20:00|721.78|713.98|721.05|713.25|722.28|714.48|720.06|712.26|565
1662632700000|2022-09-08 10:25:00|720.97|713.17|722.32|714.52|723.37|715.57|720.71|712.91|562
1662633000000|2022-09-08 10:30:00|722.3|714.5|720.85|713.05|722.62|714.82|720.79|712.99|512
1662633300000|2022-09-08 10:35:00|720.88|713.08|720.91|713.11|721.07|713.27|719.48|711.68|466
1662633600000|2022-09-08 10:40:00|720.92|713.12|721.9|714.1|722.09|714.29|720.39|712.59|459
1662633900000|2022-09-08 10:45:00|721.93|714.13|728.61|720.81|730.66|722.86|721.8|714|631
1662634200000|2022-09-08 10:50:00|728.6|720.8|726.69|718.89|729|721.2|726.43|718.63|501
1662634500000|2022-09-08 10:55:00|726.67|718.87|728.15|720.35|728.28|720.48|725.26|717.46|512
1662634800000|2022-09-08 11:00:00|728.44|720.64|727.42|719.62|729.31|721.51|726.51|718.71|553
1662635100000|2022-09-08 11:05:00|727.38|719.58|733.58|725.78|733.65|725.85|726.93|719.13|589
1662635400000|2022-09-08 11:10:00|733.59|725.79|732.53|724.73|733.68|725.88|732.05|724.25|550
1662635700000|2022-09-08 11:15:00|732.51|724.71|733.42|725.62|733.86|726.06|731.73|723.93|526
1662636000000|2022-09-08 11:20:00|733.39|725.59|731.76|723.96|734.88|727.08|731.69|723.89|568
1662636300000|2022-09-08 11:25:00|731.78|723.98|734.87|727.07|735.87|728.07|731.5|723.7|566
1662636600000|2022-09-08 11:30:00|734.89|727.09|733.17|725.37|735.77|727.97|732.63|724.83|611
1662636900000|2022-09-08 11:35:00|733.15|725.35|729.3|721.5|733.58|725.78|728.75|720.95|597
1662637200000|2022-09-08 11:40:00|729.31|721.51|728.23|720.43|731.4|723.6|728.14|720.34|551
1662637500000|2022-09-08 11:45:00|728.24|720.44|728.58|720.78|729.18|721.38|727.24|719.44|522
1662637800000|2022-09-08 11:50:00|728.56|720.76|728.37|720.57|729.8|722|727.56|719.76|526
1662638100000|2022-09-08 11:55:00|728.38|720.58|729.02|721.22|729.03|721.23|727.93|720.13|430
1662638400000|2022-09-08 12:00:00|729.03|721.23|732.02|724.22|733.92|726.12|729.03|721.23|552
1662638700000|2022-09-08 12:05:00|732.01|724.21|732.26|724.46|734.29|726.49|731.94|724.14|513
1662639000000|2022-09-08 12:10:00|732.27|724.47|729.91|722.11|733.24|725.44|729.87|722.07|524
1662639300000|2022-09-08 12:15:00|729.94|722.14|730.94|723.14|733.69|725.89|727.89|720.09|792
1662639600000|2022-09-08 12:20:00|730.93|723.13|731.89|724.09|733|725.2|726.96|719.16|773
1662639900000|2022-09-08 12:25:00|731.88|724.08|729.03|721.23|732.16|724.36|728.51|720.71|706
1662640200000|2022-09-08 12:30:00|729.05|721.25|725.43|717.63|729.3|721.5|724.79|716.99|736
1662640500000|2022-09-08 12:35:00|725.53|717.73|726.35|718.55|727.92|720.12|725.51|717.71|603
1662640800000|2022-09-08 12:40:00|726.37|718.57|724.82|717.02|726.54|718.74|724.72|716.92|678
1662641100000|2022-09-08 12:45:00|724.79|716.99|728.06|720.26|728.43|720.63|722.59|714.79|679
1662641400000|2022-09-08 12:50:00|728.04|720.24|726.5|718.7|729.84|722.04|726.08|718.28|649
1662641700000|2022-09-08 12:55:00|726.51|718.71|726.8|719|727.44|719.64|723.89|716.09|608
1662642000000|2022-09-08 13:00:00|726.69|718.89|725.78|717.98|728.86|721.06|725.7|717.9|576
1662642300000|2022-09-08 13:05:00|725.86|718.06|723.61|715.81|726.88|719.08|723.59|715.79|668
1662642600000|2022-09-08 13:10:00|723.59|715.79|721.44|713.64|724.54|716.74|719.18|711.38|757
1662642900000|2022-09-08 13:15:00|721.5|713.7|725.9|718.1|726.29|718.49|720.32|712.52|720
1662643200000|2022-09-08 13:20:00|725.95|718.15|725.98|718.18|727.38|719.58|724.61|716.81|680
1662643500000|2022-09-08 13:25:00|725.97|718.17|725.64|717.84|726.69|718.89|723.72|715.92|677
1662643800000|2022-09-08 13:30:00|725.69|717.89|727.33|719.53|728.58|720.78|723.5|715.7|787
1662644100000|2022-09-08 13:35:00|727.32|719.52|727.36|719.56|728.33|720.53|723.41|715.61|752
1662644400000|2022-09-08 13:40:00|727.35|719.55|736.94|729.14|737.14|729.34|725.03|717.23|785
1662644700000|2022-09-08 13:45:00|736.92|729.12|732.32|724.52|737.15|729.35|731.71|723.91|800
1662645000000|2022-09-08 13:50:00|732.3|724.5|733.22|725.42|734.34|726.54|730.47|722.67|757
1662645300000|2022-09-08 13:55:00|733.23|725.43|730.43|722.63|735.24|727.44|729.98|722.18|715
1662645600000|2022-09-08 14:00:00|730.41|722.61|725.35|717.55|732.13|724.33|725.14|717.34|740
1662645900000|2022-09-08 14:05:00|725.34|717.54|730.11|722.31|730.96|723.16|725.14|717.34|736
1662646200000|2022-09-08 14:10:00|730.1|722.3|729.12|721.32|732.11|724.31|727.9|720.1|710
1662646500000|2022-09-08 14:15:00|729.13|721.33|733.56|725.76|733.58|725.78|728.31|720.51|711
1662646800000|2022-09-08 14:20:00|733.51|725.71|731.52|723.72|735.36|727.56|731.13|723.33|731
1662647100000|2022-09-08 14:25:00|731.54|723.74|732.47|724.67|733.25|725.45|731.05|723.25|648
1662647400000|2022-09-08 14:30:00|732.48|724.68|732.56|724.76|733.57|725.77|731.07|723.27|669
1662647700000|2022-09-08 14:35:00|732.58|724.78|734.03|726.23|735.36|727.56|731.35|723.55|665
1662648000000|2022-09-08 14:40:00|733.9|726.1|733.99|726.19|735.12|727.32|733.11|725.31|609
1662648300000|2022-09-08 14:45:00|734.01|726.21|733.26|725.46|734.46|726.66|732.54|724.74|627
1662648600000|2022-09-08 14:50:00|733.18|725.38|733.99|726.19|734.06|726.26|730.98|723.18|669
1662648900000|2022-09-08 14:55:00|734.01|726.21|743.38|735.58|743.39|735.59|733.73|725.93|744
1662649200000|2022-09-08 15:00:00|743.36|735.56|744.17|736.37|746.69|738.89|742.72|734.92|742
1662649500000|2022-09-08 15:05:00|744.14|736.34|745.92|738.12|747.94|740.14|743.83|736.03|659
1662649800000|2022-09-08 15:10:00|745.91|738.11|743.53|735.73|746.1|738.3|740.99|733.19|645
1662650100000|2022-09-08 15:15:00|743.51|735.71|741.2|733.4|743.76|735.96|740.41|732.61|636
1662650400000|2022-09-08 15:20:00|741.21|733.41|742.39|734.59|743.12|735.32|740.81|733.01|580
1662650700000|2022-09-08 15:25:00|742.41|734.61|743.85|736.05|746.19|738.39|742.41|734.61|657
1662651000000|2022-09-08 15:30:00|743.86|736.06|743.88|736.08|744.71|736.91|741.9|734.1|659
1662651300000|2022-09-08 15:35:00|743.9|736.1|740.53|732.73|745.15|737.35|739.67|731.87|698
1662651600000|2022-09-08 15:40:00|740.6|732.8|741.98|734.18|743.14|735.34|739.93|732.13|682
1662651900000|2022-09-08 15:45:00|741.96|734.16|740.49|732.69|742.62|734.82|740.47|732.67|594
1662652200000|2022-09-08 15:50:00|740.48|732.68|742.43|734.63|742.58|734.78|739.62|731.82|666
1662652500000|2022-09-08 15:55:00|742.46|734.66|739.9|732.1|742.63|734.83|739.78|731.98|607
1662652800000|2022-09-08 16:00:00|740|732.2|738.32|730.52|742.46|734.66|737.72|729.92|753
1662653100000|2022-09-08 16:05:00|738.19|730.39|735.27|727.47|738.19|730.39|734.16|726.36|770
1662653400000|2022-09-08 16:10:00|735.23|727.43|734.49|726.69|737.51|729.71|732.58|724.78|751
1662653700000|2022-09-08 16:15:00|734.43|726.63|737|729.2|737.84|730.04|733.01|725.21|695
1662654000000|2022-09-08 16:20:00|736.98|729.18|737.1|729.3|737.9|730.1|734.16|726.36|721
1662654300000|2022-09-08 16:25:00|737.11|729.31|738.01|730.21|738.64|730.84|736.76|728.96|639
1662654600000|2022-09-08 16:30:00|738|730.2|740.7|732.9|741.77|733.97|737.71|729.91|640
1662654900000|2022-09-08 16:35:00|740.66|732.86|738.56|730.76|741.32|733.52|738.55|730.75|629
1662655200000|2022-09-08 16:40:00|738.59|730.79|742.27|734.47|742.58|734.78|737.54|729.74|640
1662655500000|2022-09-08 16:45:00|742.28|734.48|741.78|733.98|743.56|735.76|741.78|733.98|549
1662655800000|2022-09-08 16:50:00|741.79|733.99|741.86|734.06|745.14|737.34|741.36|733.56|627
1662656100000|2022-09-08 16:55:00|741.87|734.07|740.54|732.74|741.97|734.17|740.44|732.64|553
1662656400000|2022-09-08 17:00:00|740.55|732.75|738.82|731.02|741.87|734.07|738.25|730.45|647
1662656700000|2022-09-08 17:05:00|738.81|731.01|739.95|732.15|740|732.2|738.55|730.75|606
1662657000000|2022-09-08 17:10:00|740.14|732.34|743.65|735.85|744.89|737.09|740.13|732.33|695
1662657300000|2022-09-08 17:15:00|743.67|735.87|741.26|733.46|744.04|736.24|740.07|732.27|658
1662657600000|2022-09-08 17:20:00|741.28|733.48|740.89|733.09|741.8|734|740.45|732.65|598
1662657900000|2022-09-08 17:25:00|740.9|733.1|738.56|730.76|741.92|734.12|738.44|730.64|623
1662658200000|2022-09-08 17:30:00|738.57|730.77|737.37|729.57|739.09|731.29|737.02|729.22|602
1662658500000|2022-09-08 17:35:00|737.38|729.58|739.63|731.83|742.23|734.43|735.05|727.25|693
1662658800000|2022-09-08 17:40:00|739.6|731.8|739.82|732.02|740.6|732.8|739.57|731.77|567
1662659100000|2022-09-08 17:45:00|739.79|731.99|739.82|732.02|740.32|732.52|739.01|731.21|524
1662659400000|2022-09-08 17:50:00|739.83|732.03|739.64|731.84|740.45|732.65|738.89|731.09|599
1662659700000|2022-09-08 17:55:00|739.65|731.85|739.32|731.52|740.13|732.33|735.28|727.48|667
1662660000000|2022-09-08 18:00:00|739.33|731.53|741.04|733.24|741.09|733.29|738.35|730.55|578
1662660300000|2022-09-08 18:05:00|741.05|733.25|740.12|732.32|741.78|733.98|739.21|731.41|581
1662660600000|2022-09-08 18:10:00|740.18|732.38|740.52|732.72|741.73|733.93|739.97|732.17|530
1662660900000|2022-09-08 18:15:00|740.5|732.7|742.2|734.4|742.89|735.09|739.81|732.01|558
1662661200000|2022-09-08 18:20:00|742.21|734.41|741.53|733.73|742.24|734.44|741.01|733.21|488
1662661500000|2022-09-08 18:25:00|741.49|733.69|742.03|734.23|742.68|734.88|740.99|733.19|495
1662661800000|2022-09-08 18:30:00|742.05|734.25|743.55|735.75|743.89|736.09|741.94|734.14|511
1662662100000|2022-09-08 18:35:00|743.59|735.79|744.06|736.26|744.07|736.27|742.37|734.57|503
1662662400000|2022-09-08 18:40:00|744.05|736.25|742.19|734.39|744.63|736.83|740.39|732.59|573
1662662700000|2022-09-08 18:45:00|742.18|734.38|741.66|733.86|742.74|734.94|740.75|732.95|609
1662663000000|2022-09-08 18:50:00|741.67|733.87|743.81|736.01|744.1|736.3|741.31|733.51|549
1662663300000|2022-09-08 18:55:00|743.78|735.98|743.12|735.32|743.92|736.12|742.12|734.32|466
1662663600000|2022-09-08 19:00:00|743.1|735.3|742.93|735.13|745.16|737.36|741.83|734.03|621
1662663900000|2022-09-08 19:05:00|742.92|735.12|742.11|734.31|743.11|735.31|741.86|734.06|576
1662664200000|2022-09-08 19:10:00|742.12|734.32|742.88|735.08|742.94|735.14|741.42|733.62|560
1662664500000|2022-09-08 19:15:00|742.86|735.06|742.79|734.99|743.18|735.38|742.22|734.42|474
1662664800000|2022-09-08 19:20:00|742.78|734.98|745.87|738.07|746.27|738.47|742.34|734.54|475
1662665100000|2022-09-08 19:25:00|745.85|738.05|745.63|737.83|749.4|741.6|745.45|737.65|566
1662665400000|2022-09-08 19:30:00|745.64|737.84|746.9|739.1|748.3|740.5|745.45|737.65|576
1662665700000|2022-09-08 19:35:00|746.88|739.08|749.47|741.67|750.08|742.28|746.54|738.74|577
1662666000000|2022-09-08 19:40:00|749.44|741.64|748.55|740.75|751.09|743.29|748.13|740.33|549
1662666300000|2022-09-08 19:45:00|748.52|740.72|748.36|740.56|750.93|743.13|747.63|739.83|553
1662666600000|2022-09-08 19:50:00|748.41|740.61|752.03|744.23|752.03|744.23|748.41|740.61|611
1662666900000|2022-09-08 19:55:00|752.02|744.22|753.4|745.6|753.72|745.92|751.5|743.7|692
1662667200000|2022-09-08 20:00:00|753.42|745.62|751.75|743.95|753.59|745.79|751.46|743.66|600
1662667500000|2022-09-08 20:05:00|751.74|743.94|750.7|742.9|752.88|745.08|750.54|742.74|548
1662667800000|2022-09-08 20:10:00|750.71|742.91|751.55|743.75|754.09|746.29|750.59|742.79|590
1662668100000|2022-09-08 20:15:00|751.53|743.73|749.16|741.36|752.22|744.42|748.72|740.92|564
1662668400000|2022-09-08 20:20:00|749.24|741.44|749.51|741.71|750.44|742.64|749.09|741.29|510
1662668700000|2022-09-08 20:25:00|749.53|741.73|747.81|740.01|750.05|742.25|747.3|739.5|557
1662669000000|2022-09-08 20:30:00|747.82|740.02|749.98|742.18|750.16|742.36|747.81|740.01|477
1662669300000|2022-09-08 20:35:00|749.83|742.03|751.51|743.71|751.64|743.84|749.6|741.8|407
1662669600000|2022-09-08 20:40:00|751.46|743.66|752.13|744.33|752.59|744.79|751.26|743.46|340
1662669900000|2022-09-08 20:45:00|752.17|744.37|751.82|744.02|752.51|744.71|751.55|743.75|272
1662670200000|2022-09-08 20:50:00|751.81|744.01|750.72|742.92|752.44|744.64|750.03|742.23|449
1662670500000|2022-09-08 20:55:00|750.7|742.9|750.76|742.96|751.5|743.7|750.4|742.6|485
1662670800000|2022-09-08 21:00:00|750.75|742.95|751.37|743.57|751.72|743.92|750.34|742.54|367
1662671100000|2022-09-08 21:05:00|751.31|743.51|748.31|740.51|751.45|743.65|748.22|740.42|443
1662671400000|2022-09-08 21:10:00|748.26|740.46|749.29|741.49|750.05|742.25|748.16|740.36|419
1662671700000|2022-09-08 21:15:00|749.3|741.5|750.42|742.62|750.48|742.68|749.3|741.5|329
1662672000000|2022-09-08 21:20:00|750.45|742.65|749.39|741.59|750.85|743.05|749.39|741.59|405
1662672300000|2022-09-08 21:25:00|749.46|741.66|750.01|742.21|750.16|742.36|749.39|741.59|236
1662672600000|2022-09-08 21:30:00|750.02|742.22|751.42|743.62|751.54|743.74|749.97|742.17|280
1662672900000|2022-09-08 21:35:00|751.43|743.63|750.63|742.83|751.85|744.05|750.61|742.81|291
1662673200000|2022-09-08 21:40:00|750.62|742.82|749.24|741.44|750.79|742.99|748.39|740.59|308
1662673500000|2022-09-08 21:45:00|749.25|741.45|748.02|740.22|749.99|742.19|747.61|739.81|323
1662673800000|2022-09-08 21:50:00|748.06|740.26|748.3|740.5|749.41|741.61|747.11|739.31|400
1662674100000|2022-09-08 21:55:00|748.29|740.49|747.29|739.49|748.33|740.53|747.19|739.39|324
1662674400000|2022-09-08 22:00:00|747.3|739.5|746.68|738.88|747.96|740.16|745.89|738.09|525
1662674700000|2022-09-08 22:05:00|746.78|738.98|746.06|738.26|747.65|739.85|745.86|738.06|404
1662675000000|2022-09-08 22:10:00|746|738.2|745.9|738.1|747.53|739.73|745.58|737.78|400
1662675300000|2022-09-08 22:15:00|745.91|738.11|746.06|738.26|746.85|739.05|745.42|737.62|436
1662675600000|2022-09-08 22:20:00|746.05|738.25|744.81|737.01|746.05|738.25|744.64|736.84|409
1662675900000|2022-09-08 22:25:00|744.8|737|744.99|737.19|745.95|738.15|743.82|736.02|389
1662676200000|2022-09-08 22:30:00|744.96|737.16|743.8|736|745.43|737.63|743.62|735.82|431
1662676500000|2022-09-08 22:35:00|743.78|735.98|745.81|738.01|746.02|738.22|743.78|735.98|356
1662676800000|2022-09-08 22:40:00|745.83|738.03|744.95|737.15|746.57|738.77|744.71|736.91|450
1662677100000|2022-09-08 22:45:00|744.96|737.16|746.21|738.41|746.45|738.65|744.96|737.16|349
1662677400000|2022-09-08 22:50:00|746.22|738.42|745.3|737.5|746.42|738.62|744.8|737|350
1662677700000|2022-09-08 22:55:00|745.32|737.52|746.04|738.24|746.11|738.31|745.13|737.33|355
1662678000000|2022-09-08 23:00:00|746.01|738.21|747.03|739.23|747.65|739.85|745.72|737.92|308
1662678300000|2022-09-08 23:05:00|746.92|739.12|744.9|737.1|746.92|739.12|744.8|737|356
1662678600000|2022-09-08 23:10:00|744.88|737.08|744.98|737.18|745.76|737.96|744.27|736.47|274
1662678900000|2022-09-08 23:15:00|745.03|737.23|744.59|736.79|745.57|737.77|744.31|736.51|327
1662679200000|2022-09-08 23:20:00|744.41|736.61|746.48|738.68|746.66|738.86|744.41|736.61|413
1662679500000|2022-09-08 23:25:00|746.47|738.67|746.58|738.78|746.63|738.83|745.89|738.09|356
1662679800000|2022-09-08 23:30:00|746.6|738.8|742.71|734.91|746.6|738.8|742.57|734.77|509
1662680100000|2022-09-08 23:35:00|742.72|734.92|743.58|735.78|743.77|735.97|741.73|733.93|510
1662680400000|2022-09-08 23:40:00|743.55|735.75|744|736.2|745.02|737.22|743.41|735.61|452
1662680700000|2022-09-08 23:45:00|743.97|736.17|744.31|736.51|744.94|737.14|743.89|736.09|506
1662681000000|2022-09-08 23:50:00|744.3|736.5|744.84|737.04|744.91|737.11|744.03|736.23|452
1662681300000|2022-09-08 23:55:00|744.75|736.95|744.33|736.53|744.9|737.1|743.79|735.99|428
1662681600000|2022-09-09 00:00:00|744.32|736.52|743.99|736.19|746.02|738.22|743.99|736.19|498
1662681900000|2022-09-09 00:05:00|743.97|736.17|746.98|739.18|747.59|739.79|743|735.2|538
1662682200000|2022-09-09 00:10:00|747.01|739.21|756.44|748.64|756.6|748.8|746.98|739.18|672
1662682500000|2022-09-09 00:15:00|756.42|748.62|754.4|746.6|756.83|749.03|752.61|744.81|696
1662682800000|2022-09-09 00:20:00|754.34|746.54|751.97|744.17|754.34|746.54|751.48|743.68|569
1662683100000|2022-09-09 00:25:00|751.95|744.15|750.9|743.1|752.29|744.49|749.94|742.14|558
1662683400000|2022-09-09 00:30:00|750.89|743.09|753.81|746.01|755.65|747.85|750.12|742.32|658
1662683700000|2022-09-09 00:35:00|753.82|746.02|761.36|753.56|762.57|754.77|753.61|745.81|744
1662684000000|2022-09-09 00:40:00|761.65|753.85|773.33|765.53|774.19|766.39|761.5|753.7|768
1662684300000|2022-09-09 00:45:00|773.29|765.49|766.68|758.88|773.88|766.08|765.27|757.47|764
1662684600000|2022-09-09 00:50:00|766.67|758.87|764.86|757.06|767.09|759.29|764.67|756.87|622
1662684900000|2022-09-09 00:55:00|764.87|757.07|764.45|756.65|764.96|757.16|762.79|754.99|563
1662685200000|2022-09-09 01:00:00|764.44|756.64|762.46|754.66|764.86|757.06|762.06|754.26|546
1662685500000|2022-09-09 01:05:00|762.42|754.62|762.61|754.81|763.97|756.17|761.45|753.65|487
1662685800000|2022-09-09 01:10:00|762.55|754.75|762.21|754.41|763.03|755.23|762.12|754.32|370
1662686100000|2022-09-09 01:15:00|762.19|754.39|763.87|756.07|764.13|756.33|761.05|753.25|521
1662686400000|2022-09-09 01:20:00|763.93|756.13|770.05|762.25|770.6|762.8|763.61|755.81|616
1662686700000|2022-09-09 01:25:00|770.03|762.23|766.4|758.6|770.53|762.73|766.22|758.42|514
1662687000000|2022-09-09 01:30:00|766.38|758.58|764.08|756.28|767.22|759.42|763.84|756.04|462
1662687300000|2022-09-09 01:35:00|764.18|756.38|762.93|755.13|764.45|756.65|762.61|754.81|544
1662687600000|2022-09-09 01:40:00|763.02|755.22|762.63|754.83|763.85|756.05|761.9|754.1|518
1662687900000|2022-09-09 01:45:00|762.62|754.82|763.74|755.94|763.85|756.05|762.51|754.71|439
1662688200000|2022-09-09 01:50:00|763.79|755.99|762.07|754.27|763.9|756.1|762.06|754.26|409
1662688500000|2022-09-09 01:55:00|762.05|754.25|761.74|753.94|762.91|755.11|761.55|753.75|411
1662688800000|2022-09-09 02:00:00|761.68|753.88|764.7|756.9|764.8|757|761.51|753.71|486
1662689100000|2022-09-09 02:05:00|764.71|756.91|766.19|758.39|766.46|758.66|764.56|756.76|462
1662689400000|2022-09-09 02:10:00|766.17|758.37|767.88|760.08|769.36|761.56|764.9|757.1|464
1662689700000|2022-09-09 02:15:00|767.85|760.05|766.5|758.7|767.95|760.15|765.77|757.97|435
1662690000000|2022-09-09 02:20:00|766.47|758.67|766.42|758.62|767.2|759.4|765.69|757.89|421
1662690300000|2022-09-09 02:25:00|766.38|758.58|766.44|758.64|766.74|758.94|766|758.2|433
1662690600000|2022-09-09 02:30:00|766.31|758.51|764.27|756.47|767.57|759.77|764.24|756.44|442
1662690900000|2022-09-09 02:35:00|764.28|756.48|764.42|756.62|766.3|758.5|764|756.2|478
1662691200000|2022-09-09 02:40:00|764.49|756.69|765.48|757.68|765.84|758.04|764.29|756.49|382
1662691500000|2022-09-09 02:45:00|765.49|757.69|764.53|756.73|765.68|757.88|763.02|755.22|379
1662691800000|2022-09-09 02:50:00|764.58|756.78|765.35|757.55|765.97|758.17|764.52|756.72|395
1662692100000|2022-09-09 02:55:00|765.33|757.53|764.92|757.12|765.87|758.07|764.52|756.72|324
1662692400000|2022-09-09 03:00:00|764.9|757.1|764.1|756.3|765.39|757.59|764.02|756.22|372
1662692700000|2022-09-09 03:05:00|764.11|756.31|763.19|755.39|764.23|756.43|763.02|755.22|317
1662693000000|2022-09-09 03:10:00|763.2|755.4|763.79|755.99|764.23|756.43|763.2|755.4|324
1662693300000|2022-09-09 03:15:00|763.75|755.95|763.57|755.77|764.04|756.24|763.39|755.59|337
1662693600000|2022-09-09 03:20:00|763.56|755.76|763.43|755.63|764.13|756.33|763.38|755.58|322
1662693900000|2022-09-09 03:25:00|763.42|755.62|766.9|759.1|771.7|763.9|763.36|755.56|730
1662694200000|2022-09-09 03:30:00|766.91|759.11|775.79|767.99|776.23|768.43|766.81|759.01|720
1662694500000|2022-09-09 03:35:00|775.81|768.01|774.04|766.24|776.09|768.29|771.85|764.05|695
1662694800000|2022-09-09 03:40:00|774.05|766.25|773.73|765.93|775.81|768.01|772.39|764.59|672
1662695100000|2022-09-09 03:45:00|773.74|765.94|772.9|765.1|773.92|766.12|772.51|764.71|642
1662695400000|2022-09-09 03:50:00|772.89|765.09|774.44|766.64|775.32|767.52|772.72|764.92|542
1662695700000|2022-09-09 03:55:00|774.45|766.65|779.94|772.14|780.15|772.35|774.45|766.65|652
1662696000000|2022-09-09 04:00:00|779.87|772.07|782.83|775.03|784.25|776.45|776.41|768.61|792
1662696300000|2022-09-09 04:05:00|782.9|775.1|782.81|775.01|783.96|776.16|781.6|773.8|759
1662696600000|2022-09-09 04:10:00|782.92|775.12|785.56|777.76|787.64|779.84|782.82|775.02|763
1662696900000|2022-09-09 04:15:00|785.58|777.78|787.25|779.45|788.47|780.67|782.59|774.79|727
1662697200000|2022-09-09 04:20:00|787.29|779.49|786.31|778.51|787.8|780|785.02|777.22|663
1662697500000|2022-09-09 04:25:00|786.49|778.69|787.03|779.23|788.13|780.33|784.89|777.09|689
1662697800000|2022-09-09 04:30:00|787.02|779.22|787.69|779.89|788.76|780.96|785.36|777.56|699
1662698100000|2022-09-09 04:35:00|787.71|779.91|789.82|782.02|792.42|784.62|787.65|779.85|720
1662698400000|2022-09-09 04:40:00|789.77|781.97|789.92|782.12|790.24|782.44|787.94|780.14|654
1662698700000|2022-09-09 04:45:00|789.93|782.13|790.09|782.29|791.29|783.49|787.83|780.03|628
1662699000000|2022-09-09 04:50:00|790.11|782.31|792.31|784.51|792.93|785.13|790.05|782.25|606
1662699300000|2022-09-09 04:55:00|792.3|784.5|789.86|782.06|794.12|786.32|789.85|782.05|662
1662699600000|2022-09-09 05:00:00|789.85|782.05|787.09|779.29|790.26|782.46|786.38|778.58|616
1662699900000|2022-09-09 05:05:00|787.1|779.3|786.46|778.66|787.61|779.81|785.49|777.69|637
1662700200000|2022-09-09 05:10:00|786.39|778.59|787.04|779.24|788.66|780.86|786.36|778.56|603
1662700500000|2022-09-09 05:15:00|787.06|779.26|789.9|782.1|792.09|784.29|786.92|779.12|667
1662700800000|2022-09-09 05:20:00|789.82|782.02|790.44|782.64|790.89|783.09|789.15|781.35|623
1662701100000|2022-09-09 05:25:00|790.59|782.79|789.84|782.04|792.4|784.6|789.2|781.4|637
1662701400000|2022-09-09 05:30:00|789.82|782.02|792.46|784.66|793.38|785.58|788.71|780.91|656
1662701700000|2022-09-09 05:35:00|792.36|784.56|790.76|782.96|792.66|784.86|788.66|780.86|693
1662702000000|2022-09-09 05:40:00|790.77|782.97|789.77|781.97|791.17|783.37|789.44|781.64|505
1662702300000|2022-09-09 05:45:00|789.76|781.96|789.07|781.27|789.76|781.96|787.99|780.19|490
1662702600000|2022-09-09 05:50:00|789.06|781.26|790.13|782.33|790.55|782.75|787.99|780.19|456
1662702900000|2022-09-09 05:55:00|790.12|782.32|790.14|782.34|790.43|782.63|789.33|781.53|484
1662703200000|2022-09-09 06:00:00|790.1|782.3|788.85|781.05|790.1|782.3|788.5|780.7|502
1662703500000|2022-09-09 06:05:00|788.86|781.06|790.8|783|791.7|783.9|788.31|780.51|551
1662703800000|2022-09-09 06:10:00|790.78|782.98|789.92|782.12|792.35|784.55|789.87|782.07|618
1662704100000|2022-09-09 06:15:00|789.94|782.14|790.84|783.04|792.25|784.45|789.81|782.01|564
1662704400000|2022-09-09 06:20:00|790.76|782.96|791.42|783.62|791.9|784.1|790.03|782.23|528
1662704700000|2022-09-09 06:25:00|791.41|783.61|790.79|782.99|793.63|785.83|788.91|781.11|661
1662705000000|2022-09-09 06:30:00|790.56|782.76|788.59|780.79|791.42|783.62|788.59|780.79|663
1662705300000|2022-09-09 06:35:00|788.54|780.74|789.85|782.05|790.11|782.31|787.6|779.8|582
1662705600000|2022-09-09 06:40:00|789.83|782.03|790.25|782.45|791.01|783.21|788.55|780.75|615
1662705900000|2022-09-09 06:45:00|790.22|782.42|790.93|783.13|791.11|783.31|789.86|782.06|460
1662706200000|2022-09-09 06:50:00|790.94|783.14|790.15|782.35|790.94|783.14|789.88|782.08|557
1662706500000|2022-09-09 06:55:00|790.16|782.36|788.34|780.54|790.51|782.71|788.1|780.3|481
1662706800000|2022-09-09 07:00:00|788.33|780.53|786.76|778.96|790.22|782.42|786.34|778.54|655
1662707100000|2022-09-09 07:05:00|786.72|778.92|786.84|779.04|788.5|780.7|786.67|778.87|573
1662707400000|2022-09-09 07:10:00|786.85|779.05|788.64|780.84|788.86|781.06|786.8|779|525
1662707700000|2022-09-09 07:15:00|788.65|780.85|786.69|778.89|788.73|780.93|786.62|778.82|545
1662708000000|2022-09-09 07:20:00|786.71|778.91|786.17|778.37|788.26|780.46|786.12|778.32|609
1662708300000|2022-09-09 07:25:00|786.16|778.36|787.19|779.39|787.36|779.56|785.94|778.14|496
1662708600000|2022-09-09 07:30:00|787.21|779.41|787.78|779.98|788.74|780.94|787.19|779.39|533
1662708900000|2022-09-09 07:35:00|787.84|780.04|789.25|781.45|790.2|782.4|787.82|780.02|517
1662709200000|2022-09-09 07:40:00|789.21|781.41|790.14|782.34|790.27|782.47|789.02|781.22|476
1662709500000|2022-09-09 07:45:00|790.06|782.26|790.79|782.99|791.79|783.99|790|782.2|508
1662709800000|2022-09-09 07:50:00|790.78|782.98|789.76|781.96|790.87|783.07|789.55|781.75|312
1662710100000|2022-09-09 07:55:00|789.74|781.94|790.15|782.35|791.11|783.31|789.32|781.52|537
1662710400000|2022-09-09 08:00:00|790.16|782.36|796.3|788.5|799.26|791.46|790.15|782.35|532
1662710700000|2022-09-09 08:05:00|796.13|788.33|794.16|786.36|796.94|789.14|794.15|786.35|557
1662711000000|2022-09-09 08:10:00|793.95|786.15|793.86|786.06|796.04|788.24|793.17|785.37|598
1662711300000|2022-09-09 08:15:00|793.85|786.05|792.77|784.97|795.06|787.26|792.51|784.71|531
1662711600000|2022-09-09 08:20:00|792.78|784.98|793.06|785.26|794.48|786.68|792.75|784.95|569
1662711900000|2022-09-09 08:25:00|793.07|785.27|802.29|794.49|803.15|795.35|792.64|784.84|673
1662712200000|2022-09-09 08:30:00|802.45|794.65|798.67|790.87|803.18|795.38|796.95|789.15|668
1662712500000|2022-09-09 08:35:00|798.68|790.88|794.65|786.85|800.77|792.97|794.23|786.43|681
1662712800000|2022-09-09 08:40:00|794.56|786.76|801.03|793.23|801.1|793.3|794.2|786.4|594
1662713100000|2022-09-09 08:45:00|801.02|793.22|800.27|792.47|801.13|793.33|797.99|790.19|536
1662713400000|2022-09-09 08:50:00|800.29|792.49|800.96|793.16|802.16|794.36|799.47|791.67|581
1662713700000|2022-09-09 08:55:00|800.95|793.15|802.17|794.37|803.8|796|800.64|792.84|594
1662714000000|2022-09-09 09:00:00|802.59|794.79|800.68|792.88|802.89|795.09|800.68|792.88|518
1662714300000|2022-09-09 09:05:00|800.69|792.89|800.5|792.7|801.15|793.35|800.5|792.7|78
1662714900000|2022-09-09 09:15:00|800.4|792.6|800.85|793.05|800.9|793.1|800.4|792.6|5
1662715200000|2022-09-09 09:20:00|800.67|792.87|800.88|793.08|801.16|793.36|800.46|792.66|78
1662715500000|2022-09-09 09:25:00|801.04|793.24|803.03|795.23|803.3|795.5|799.09|791.29|477
1662715800000|2022-09-09 09:30:00|803.02|795.22|801.63|793.83|806.7|798.9|801.17|793.37|691
1662716100000|2022-09-09 09:35:00|801.62|793.82|801.59|793.79|803.39|795.59|800.8|793|573
1662716400000|2022-09-09 09:40:00|801.58|793.78|799.66|791.86|802.47|794.67|799.59|791.79|570
1662716700000|2022-09-09 09:45:00|799.65|791.85|799.4|791.6|800.7|792.9|799.37|791.57|590
1662717000000|2022-09-09 09:50:00|799.42|791.62|800.62|792.82|801.57|793.77|799.31|791.51|574
1662717300000|2022-09-09 09:55:00|800.54|792.74|802.12|794.32|802.31|794.51|800.54|792.74|549
1662717600000|2022-09-09 10:00:00|802.09|794.29|802.53|794.73|803.47|795.67|801.17|793.37|587
1662717900000|2022-09-09 10:05:00|802.54|794.74|804.1|796.3|804.4|796.6|802.4|794.6|542
1662718200000|2022-09-09 10:10:00|804.19|796.39|803.59|795.79|804.26|796.46|801.79|793.99|640
1662718500000|2022-09-09 10:15:00|803.62|795.82|801.35|793.55|804.05|796.25|801.1|793.3|409
1662718800000|2022-09-09 10:20:00|801.33|793.53|803.68|795.88|804.21|796.41|801.05|793.25|620
1662719100000|2022-09-09 10:25:00|803.88|796.08|804.22|796.42|805.26|797.46|803.58|795.78|662
1662719400000|2022-09-09 10:30:00|804.2|796.4|803.18|795.38|805.56|797.76|802.92|795.12|675
1662719700000|2022-09-09 10:35:00|803.14|795.34|800.68|792.88|803.75|795.95|800.45|792.65|637
1662720000000|2022-09-09 10:40:00|800.77|792.97|801.86|794.06|803.04|795.24|797.6|789.8|720
1662720300000|2022-09-09 10:45:00|801.93|794.13|802.08|794.28|803.71|795.91|800.71|792.91|700
1662720600000|2022-09-09 10:50:00|802.16|794.36|801.99|794.19|803.02|795.22|801.03|793.23|605
1662720900000|2022-09-09 10:55:00|801.92|794.12|800.69|792.89|802.16|794.36|800.61|792.81|583
1662721200000|2022-09-09 11:00:00|800.6|792.8|800.07|792.27|800.6|792.8|798.47|790.67|641
1662721500000|2022-09-09 11:05:00|800.03|792.23|798.69|790.89|800.27|792.47|798.69|790.89|587
1662721800000|2022-09-09 11:10:00|798.66|790.86|798.92|791.12|800.47|792.67|797.08|789.28|627
1662722100000|2022-09-09 11:15:00|798.91|791.11|803.6|795.8|804.1|796.3|797.43|789.63|649
1662722400000|2022-09-09 11:20:00|803.63|795.83|804.14|796.34|808.3|800.5|803.35|795.55|691
1662722700000|2022-09-09 11:25:00|804.02|796.22|803.5|795.7|805.07|797.27|803.4|795.6|538
1662723000000|2022-09-09 11:30:00|803.52|795.72|802.72|794.92|804.12|796.32|801.82|794.02|568
1662723300000|2022-09-09 11:35:00|802.73|794.93|800.71|792.91|803.8|796|800.53|792.73|578
1662723600000|2022-09-09 11:40:00|800.7|792.9|800.64|792.84|801.49|793.69|800.14|792.34|532
1662723900000|2022-09-09 11:45:00|800.51|792.71|801.01|793.21|802.95|795.15|800.18|792.38|557
1662724200000|2022-09-09 11:50:00|801.03|793.23|800.13|792.33|801.82|794.02|799.85|792.05|472
1662724500000|2022-09-09 11:55:00|799.95|792.15|799.9|792.1|801.52|793.72|798.5|790.7|599
1662724800000|2022-09-09 12:00:00|799.73|791.93|799.19|791.39|800.5|792.7|798.6|790.8|587
1662725100000|2022-09-09 12:05:00|799.2|791.4|799.33|791.53|799.91|792.11|798.63|790.83|545
1662725400000|2022-09-09 12:10:00|799.28|791.48|801.89|794.09|802.27|794.47|799.28|791.48|583
1662725700000|2022-09-09 12:15:00|801.87|794.07|804.09|796.29|804.16|796.36|801.23|793.43|576
1662726000000|2022-09-09 12:20:00|804.1|796.3|804.46|796.66|804.53|796.73|803.34|795.54|463
1662726300000|2022-09-09 12:25:00|804.47|796.67|805.67|797.87|807.53|799.73|803.84|796.04|561
1662726600000|2022-09-09 12:30:00|805.66|797.86|807.68|799.88|809.01|801.21|805.09|797.29|622
1662726900000|2022-09-09 12:35:00|807.69|799.89|810.79|802.99|812.99|805.19|807.32|799.52|757
1662727200000|2022-09-09 12:40:00|810.89|803.09|810.71|802.91|814.14|806.34|810.41|802.61|746
1662727500000|2022-09-09 12:45:00|810.7|802.9|807.96|800.16|811.2|803.4|806.62|798.82|633
1662727800000|2022-09-09 12:50:00|808.05|800.25|804.91|797.11|808.61|800.81|804.91|797.11|540
1662728100000|2022-09-09 12:55:00|804.95|797.15|805.5|797.7|807.58|799.78|804.52|796.72|534
1662728400000|2022-09-09 13:00:00|805.46|797.66|801.22|793.42|806.29|798.49|800.68|792.88|665
1662728700000|2022-09-09 13:05:00|801.33|793.53|801.45|793.65|801.84|794.04|799.06|791.26|579
1662729000000|2022-09-09 13:10:00|801.48|793.68|800.87|793.07|801.48|793.68|798.6|790.8|546
1662729300000|2022-09-09 13:15:00|800.8|793|801.1|793.3|802.65|794.85|800.35|792.55|512
1662729600000|2022-09-09 13:20:00|801.08|793.28|797.14|789.34|802.05|794.25|797.14|789.34|611
1662729900000|2022-09-09 13:25:00|797.28|789.48|794.25|786.45|798.81|791.01|793.71|785.91|750
1662730200000|2022-09-09 13:30:00|794.39|786.59|799.23|791.43|799.26|791.46|794.38|786.58|704
1662730500000|2022-09-09 13:35:00|799.17|791.37|796.66|788.86|800.02|792.22|795.42|787.62|646
1662730800000|2022-09-09 13:40:00|796.81|789.01|795.31|787.51|798.25|790.45|795.24|787.44|683
1662731100000|2022-09-09 13:45:00|795.3|787.5|795.64|787.84|798.23|790.43|794.63|786.83|667
1662731400000|2022-09-09 13:50:00|795.65|787.85|794.32|786.52|796.84|789.04|792.92|785.12|631
1662731700000|2022-09-09 13:55:00|794.3|786.5|797.81|790.01|797.97|790.17|791.72|783.92|682
1662732000000|2022-09-09 14:00:00|797.79|789.99|798.53|790.73|799.79|791.99|797.11|789.31|666
1662732300000|2022-09-09 14:05:00|798.52|790.72|798.21|790.41|799.49|791.69|797.89|790.09|647
1662732600000|2022-09-09 14:10:00|798.22|790.42|795.03|787.23|798.33|790.53|794.53|786.73|567
1662732900000|2022-09-09 14:15:00|795.06|787.26|793.01|785.21|796.16|788.36|792.84|785.04|633
1662733200000|2022-09-09 14:20:00|793|785.2|788.88|781.08|793.11|785.31|788.69|780.89|631
1662733500000|2022-09-09 14:25:00|788.9|781.1|789.85|782.05|790.85|783.05|787.81|780.01|618
1662733800000|2022-09-09 14:30:00|789.87|782.07|790.43|782.63|790.82|783.02|787.99|780.19|579
1662734100000|2022-09-09 14:35:00|790.68|782.88|790.82|783.02|791.78|783.98|789.28|781.48|556
1662734400000|2022-09-09 14:40:00|790.81|783.01|791.66|783.86|792.54|784.74|790.47|782.67|564
1662734700000|2022-09-09 14:45:00|791.65|783.85|792.06|784.26|792.49|784.69|790.57|782.77|602
1662735000000|2022-09-09 14:50:00|792.05|784.25|791.89|784.09|792.68|784.88|791.43|783.63|518
1662735300000|2022-09-09 14:55:00|791.97|784.17|793.45|785.65|793.58|785.78|791.21|783.41|540
1662735600000|2022-09-09 15:00:00|793.36|785.56|792.6|784.8|793.78|785.98|791.54|783.74|550
1662735900000|2022-09-09 15:05:00|792.61|784.81|792.83|785.03|795.68|787.88|791.85|784.05|606
1662736200000|2022-09-09 15:10:00|792.72|784.92|792.66|784.86|793.01|785.21|790.86|783.06|582
1662736500000|2022-09-09 15:15:00|792.67|784.87|792.28|784.48|794.03|786.23|791.14|783.34|622
1662736800000|2022-09-09 15:20:00|792.25|784.45|790.21|782.41|792.27|784.47|788.93|781.13|600
1662737100000|2022-09-09 15:25:00|790.19|782.39|791.36|783.56|791.98|784.18|790.07|782.27|564
1662737400000|2022-09-09 15:30:00|791.37|783.57|791.69|783.89|792.43|784.63|789.85|782.05|573
1662737700000|2022-09-09 15:35:00|791.7|783.9|793.01|785.21|793.63|785.83|791.22|783.42|660
1662738000000|2022-09-09 15:40:00|793.03|785.23|792.06|784.26|793.94|786.14|791.58|783.78|609
1662738300000|2022-09-09 15:45:00|792.15|784.35|789.43|781.63|792.86|785.06|788.93|781.13|634
1662738600000|2022-09-09 15:50:00|789.5|781.7|788.75|780.95|789.82|782.02|788.34|780.54|500
1662738900000|2022-09-09 15:55:00|788.8|781|787.38|779.58|789.05|781.25|787.08|779.28|611
1662739200000|2022-09-09 16:00:00|787.46|779.66|783.65|775.85|788.12|780.32|781.49|773.69|768
1662739500000|2022-09-09 16:05:00|783.59|775.79|786.7|778.9|787.32|779.52|783.16|775.36|668
1662739800000|2022-09-09 16:10:00|786.65|778.85|781.63|773.83|786.71|778.91|781.39|773.59|614
1662740100000|2022-09-09 16:15:00|781.62|773.82|784.29|776.49|784.71|776.91|780.11|772.31|650
1662740400000|2022-09-09 16:20:00|784.3|776.5|782.78|774.98|784.42|776.62|781.63|773.83|580
1662740700000|2022-09-09 16:25:00|782.79|774.99|785.02|777.22|786.62|778.82|782.33|774.53|683
1662741000000|2022-09-09 16:30:00|785.07|777.27|785.3|777.5|785.64|777.84|783.07|775.27|655
1662741300000|2022-09-09 16:35:00|785.29|777.49|784.15|776.35|786.31|778.51|784.01|776.21|596
1662741600000|2022-09-09 16:40:00|784.16|776.36|782.1|774.3|784.53|776.73|781.95|774.15|566
1662741900000|2022-09-09 16:45:00|782.14|774.34|783.1|775.3|783.23|775.43|781.9|774.1|597
1662742200000|2022-09-09 16:50:00|783.09|775.29|784.38|776.58|784.88|777.08|782.74|774.94|558
1662742500000|2022-09-09 16:55:00|784.48|776.68|787|779.2|787.14|779.34|783.9|776.1|582
1662742800000|2022-09-09 17:00:00|787.04|779.24|782.99|775.19|787.04|779.24|782.92|775.12|624
1662743100000|2022-09-09 17:05:00|783|775.2|782.11|774.31|783.27|775.47|781.92|774.12|571
1662743400000|2022-09-09 17:10:00|782.02|774.22|781.45|773.65|782.57|774.77|780.91|773.11|550
1662743700000|2022-09-09 17:15:00|781.48|773.68|781.18|773.38|783.37|775.57|781.16|773.36|533
1662744000000|2022-09-09 17:20:00|781.23|773.43|777.98|770.18|781.77|773.97|777.03|769.23|577
1662744300000|2022-09-09 17:25:00|778.11|770.31|779.32|771.52|780.76|772.96|777.85|770.05|450
1662744600000|2022-09-09 17:30:00|779.31|771.51|779.2|771.4|780.23|772.43|778.42|770.62|436
1662744900000|2022-09-09 17:35:00|779.21|771.41|776.36|768.56|779.24|771.44|776.15|768.35|465
1662745200000|2022-09-09 17:40:00|776.35|768.55|774.47|766.67|776.45|768.65|773.77|765.97|576
1662745500000|2022-09-09 17:45:00|774.55|766.75|774.82|767.02|775.75|767.95|774.3|766.5|572
1662745800000|2022-09-09 17:50:00|774.84|767.04|773.97|766.17|775.01|767.21|772.32|764.52|611
1662746100000|2022-09-09 17:55:00|773.98|766.18|773.56|765.76|774.41|766.61|772.9|765.1|608
1662746400000|2022-09-09 18:00:00|773.66|765.86|772.29|764.49|773.8|766|771.49|763.69|494
1662746700000|2022-09-09 18:05:00|772.19|764.39|772.01|764.21|772.57|764.77|771.74|763.94|536
1662747000000|2022-09-09 18:10:00|772.02|764.22|773.61|765.81|773.78|765.98|771.75|763.95|510
1662747300000|2022-09-09 18:15:00|773.59|765.79|773.54|765.74|774.54|766.74|773.12|765.32|513
1662747600000|2022-09-09 18:20:00|773.53|765.73|773.95|766.15|775.11|767.31|773.3|765.5|524
1662747900000|2022-09-09 18:25:00|773.88|766.08|773.73|765.93|774.22|766.42|772.96|765.16|515
1662748200000|2022-09-09 18:30:00|773.74|765.94|772.66|764.86|773.81|766.01|771.66|763.86|528
1662748500000|2022-09-09 18:35:00|772.68|764.88|773.98|766.18|774.2|766.4|772.35|764.55|589
1662748800000|2022-09-09 18:40:00|774.01|766.21|773.19|765.39|774.18|766.38|772.97|765.17|506
1662749100000|2022-09-09 18:45:00|773.2|765.4|772.75|764.95|773.52|765.72|772.52|764.72|555
1662749400000|2022-09-09 18:50:00|772.77|764.97|771.76|763.96|772.97|765.17|771.52|763.72|553
1662749700000|2022-09-09 18:55:00|771.79|763.99|772.83|765.03|773.61|765.81|771.69|763.89|559
1662750000000|2022-09-09 19:00:00|772.81|765.01|773.64|765.84|773.74|765.94|772.12|764.32|423
1662750300000|2022-09-09 19:05:00|773.61|765.81|772.26|764.46|773.76|765.96|772.02|764.22|476
1662750600000|2022-09-09 19:10:00|772.23|764.43|771.57|763.77|772.91|765.11|771.5|763.7|530
1662750900000|2022-09-09 19:15:00|771.56|763.76|770.69|762.89|771.94|764.14|769.88|762.08|587
1662751200000|2022-09-09 19:20:00|770.68|762.88|771.79|763.99|772.06|764.26|770.16|762.36|484
1662751500000|2022-09-09 19:25:00|771.81|764.01|772.39|764.59|772.39|764.59|771.58|763.78|441
1662751800000|2022-09-09 19:30:00|772.38|764.58|773.41|765.61|773.53|765.73|771.97|764.17|519
1662752100000|2022-09-09 19:35:00|773.39|765.59|774.43|766.63|775.68|767.88|773.39|765.59|555
1662752400000|2022-09-09 19:40:00|774.41|766.61|775.59|767.79|776.11|768.31|774.23|766.43|485
1662752700000|2022-09-09 19:45:00|775.61|767.81|776.04|768.24|777.13|769.33|775.56|767.76|517
1662753000000|2022-09-09 19:50:00|776.03|768.23|777.22|769.42|777.86|770.06|774.05|766.25|640
1662753300000|2022-09-09 19:55:00|777.21|769.41|776.98|769.18|777.58|769.78|775.99|768.19|524
1662753600000|2022-09-09 20:00:00|776.94|769.14|774.88|767.08|777.07|769.27|773.67|765.87|487
1662753900000|2022-09-09 20:05:00|774.9|767.1|774.91|767.11|775.34|767.54|774.74|766.94|371
1662754200000|2022-09-09 20:10:00|774.9|767.1|774.1|766.3|775.65|767.85|773.85|766.05|498
1662754500000|2022-09-09 20:15:00|774.11|766.31|772.09|764.29|775.29|767.49|771.7|763.9|508
1662754800000|2022-09-09 20:20:00|772.12|764.32|772.47|764.67|773.55|765.75|772.03|764.23|419
1662755100000|2022-09-09 20:25:00|772.5|764.7|773.03|765.23|773.18|765.38|772.04|764.24|328
1662755400000|2022-09-09 20:30:00|773.04|765.24|773.95|766.15|774.72|766.92|772.93|765.13|344
1662755700000|2022-09-09 20:35:00|773.93|766.13|775.27|767.47|775.84|768.04|773.71|765.91|420
1662756000000|2022-09-09 20:40:00|775.25|767.45|775.01|767.21|775.94|768.14|774.73|766.93|416
1662756300000|2022-09-09 20:45:00|775.04|767.24|773.8|766|775.27|767.47|773.02|765.22|425
1662756600000|2022-09-09 20:50:00|773.82|766.02|773.55|765.75|773.91|766.11|773.13|765.33|367
1662756900000|2022-09-09 20:55:00|773.54|765.74|774.02|766.22|774.68|766.88|773.54|765.74|325
1662793200000|2022-09-10 07:00:00|784.86|777.06|784.39|776.59|785.18|777.38|783.34|775.54|289
1662793500000|2022-09-10 07:05:00|784.38|776.58|783.49|775.69|785.06|777.26|783.41|775.61|244
1662793800000|2022-09-10 07:10:00|783.48|775.68|781.96|774.16|783.49|775.69|781.04|773.24|244
1662794100000|2022-09-10 07:15:00|781.94|774.14|780.49|772.69|782.41|774.61|780.28|772.48|302
1662794400000|2022-09-10 07:20:00|780.5|772.7|781.56|773.76|781.74|773.94|780.5|772.7|259
1662794700000|2022-09-10 07:25:00|781.57|773.77|782.21|774.41|782.21|774.41|780.93|773.13|245
1662795000000|2022-09-10 07:30:00|782.19|774.39|780.32|772.52|782.26|774.46|780.05|772.25|329
1662795300000|2022-09-10 07:35:00|780.33|772.53|778.27|770.47|780.47|772.67|777.65|769.85|433
1662795600000|2022-09-10 07:40:00|778.25|770.45|776.74|768.94|778.85|771.05|776.44|768.64|495
1662795900000|2022-09-10 07:45:00|776.73|768.93|766.5|758.7|776.73|768.93|766.5|758.7|669
1662796200000|2022-09-10 07:50:00|766.53|758.73|769.36|761.56|770.01|762.21|766.07|758.27|676
1662796500000|2022-09-10 07:55:00|769.34|761.54|768.58|760.78|770.15|762.35|766.61|758.81|609
1662796800000|2022-09-10 08:00:00|768.63|760.83|775.32|767.52|775.76|767.96|768.63|760.83|589
1662797100000|2022-09-10 08:05:00|775.31|767.51|778.18|770.38|778.31|770.51|775.17|767.37|489
1662797400000|2022-09-10 08:10:00|778.21|770.41|778.18|770.38|778.4|770.6|776.74|768.94|399
1662797700000|2022-09-10 08:15:00|778.17|770.37|776.3|768.5|778.44|770.64|774.79|766.99|362
1662798000000|2022-09-10 08:20:00|776.28|768.48|777.26|769.46|777.63|769.83|775.43|767.63|405
1662798300000|2022-09-10 08:25:00|777.22|769.42|780.14|772.34|780.23|772.43|777.08|769.28|469
1662798600000|2022-09-10 08:30:00|780.13|772.33|781.67|773.87|783.84|776.04|779.73|771.93|496
1662798900000|2022-09-10 08:35:00|781.72|773.92|782.02|774.22|783.47|775.67|779.73|771.93|382
1662799200000|2022-09-10 08:40:00|782.04|774.24|782.04|774.24|783.81|776.01|781.77|773.97|368
1662799500000|2022-09-10 08:45:00|782|774.2|779.93|772.13|782.34|774.54|779.84|772.04|359
1662799800000|2022-09-10 08:50:00|779.92|772.12|778.68|770.88|779.96|772.16|775.23|767.43|479
1662800100000|2022-09-10 08:55:00|778.72|770.92|779.84|772.04|780.32|772.52|778.43|770.63|408
1662800400000|2022-09-10 09:00:00|779.87|772.07|780.11|772.31|780.63|772.83|778.8|771|362
1662800700000|2022-09-10 09:05:00|780.1|772.3|780.37|772.57|782.09|774.29|780.1|772.3|339
1662801000000|2022-09-10 09:10:00|780.39|772.59|782.74|774.94|783.34|775.54|780.36|772.56|334
1662801300000|2022-09-10 09:15:00|782.73|774.93|782.17|774.37|783.06|775.26|781|773.2|343
1662801600000|2022-09-10 09:20:00|782.19|774.39|780.46|772.66|782.86|775.06|780.12|772.32|302
1662801900000|2022-09-10 09:25:00|780.47|772.67|778.76|770.96|780.48|772.68|778.17|770.37|352
1662802200000|2022-09-10 09:30:00|778.78|770.98|777.49|769.69|779.08|771.28|777.34|769.54|371
1662802500000|2022-09-10 09:35:00|777.44|769.64|777.63|769.83|779.47|771.67|777.37|769.57|380
1662802800000|2022-09-10 09:40:00|777.64|769.84|778.26|770.46|779.07|771.27|777.58|769.78|302
1662803100000|2022-09-10 09:45:00|778.28|770.48|778.92|771.12|779.12|771.32|778.17|770.37|354
1662803400000|2022-09-10 09:50:00|778.91|771.11|777.06|769.26|778.95|771.15|776.21|768.41|399
1662803700000|2022-09-10 09:55:00|777.04|769.24|777.49|769.69|778.81|771.01|776.77|768.97|401
1662804000000|2022-09-10 10:00:00|777.5|769.7|776.18|768.38|777.69|769.89|776.07|768.27|371
1662804300000|2022-09-10 10:05:00|776.2|768.4|776.75|768.95|777.81|770.01|775.97|768.17|397
1662804600000|2022-09-10 10:10:00|776.74|768.94|775.2|767.4|776.91|769.11|775.1|767.3|414
1662804900000|2022-09-10 10:15:00|775.22|767.42|774.08|766.28|776|768.2|772.61|764.81|439
1662805200000|2022-09-10 10:20:00|774.16|766.36|774.33|766.53|776.36|768.56|773.83|766.03|402
1662805500000|2022-09-10 10:25:00|774.31|766.51|775.52|767.72|775.52|767.72|774.3|766.5|357
1662805800000|2022-09-10 10:30:00|775.53|767.73|774.14|766.34|775.56|767.76|773.7|765.9|320
1662806100000|2022-09-10 10:35:00|774.18|766.38|777.81|770.01|778.07|770.27|774.18|766.38|362
1662806400000|2022-09-10 10:40:00|777.83|770.03|778.14|770.34|779.08|771.28|777.52|769.72|330
1662806700000|2022-09-10 10:45:00|778.15|770.35|777.79|769.99|778.54|770.74|777.77|769.97|315
1662807000000|2022-09-10 10:50:00|777.78|769.98|775.3|767.5|777.83|770.03|775.25|767.45|360
1662807300000|2022-09-10 10:55:00|775.29|767.49|777.46|769.66|777.58|769.78|774.85|767.05|357
1662807600000|2022-09-10 11:00:00|777.4|769.6|776.51|768.71|777.93|770.13|776.47|768.67|357
1662807900000|2022-09-10 11:05:00|776.5|768.7|777.01|769.21|777.01|769.21|776.08|768.28|350
1662808200000|2022-09-10 11:10:00|777.02|769.22|779.73|771.93|779.96|772.16|776.96|769.16|368
1662808500000|2022-09-10 11:15:00|779.74|771.94|780.14|772.34|780.43|772.63|779.06|771.26|352
1662808800000|2022-09-10 11:20:00|780.16|772.36|780.01|772.21|780.49|772.69|779.64|771.84|388
1662809100000|2022-09-10 11:25:00|779.98|772.18|780.72|772.92|780.72|772.92|779.31|771.51|270
1662809400000|2022-09-10 11:30:00|780.71|772.91|779.86|772.06|780.77|772.97|778.97|771.17|386
1662809700000|2022-09-10 11:35:00|779.88|772.08|779.06|771.26|780.42|772.62|779.04|771.24|361
1662810000000|2022-09-10 11:40:00|779.05|771.25|780.48|772.68|781.39|773.59|779.05|771.25|391
1662810300000|2022-09-10 11:45:00|780.52|772.72|782.01|774.21|782.01|774.21|780.5|772.7|308
1662810600000|2022-09-10 11:50:00|781.98|774.18|782.36|774.56|782.51|774.71|780.99|773.19|361
1662810900000|2022-09-10 11:55:00|782.35|774.55|781.84|774.04|783.29|775.49|781.84|774.04|358
1662811200000|2022-09-10 12:00:00|781.88|774.08|782.69|774.89|782.78|774.98|780.91|773.11|419
1662811500000|2022-09-10 12:05:00|782.7|774.9|782.94|775.14|783.04|775.24|782.14|774.34|318
1662811800000|2022-09-10 12:10:00|782.91|775.11|783.89|776.09|784.18|776.38|780.91|773.11|488
1662812100000|2022-09-10 12:15:00|783.9|776.1|780.69|772.89|785.97|778.17|780.63|772.83|593
1662812400000|2022-09-10 12:20:00|780.62|772.82|776.98|769.18|782.1|774.3|773.67|765.87|655
1662812700000|2022-09-10 12:25:00|776.97|769.17|780.72|772.92|780.93|773.13|775.36|767.56|623
1662813000000|2022-09-10 12:30:00|780.73|772.93|781.14|773.34|781.58|773.78|777.9|770.1|543
1662813300000|2022-09-10 12:35:00|781.16|773.36|780.89|773.09|782.41|774.61|779.9|772.1|486
1662813600000|2022-09-10 12:40:00|780.91|773.11|781.26|773.46|782.22|774.42|780.15|772.35|536
1662813900000|2022-09-10 12:45:00|781.29|773.49|782.72|774.92|782.75|774.95|781.13|773.33|490
1662814200000|2022-09-10 12:50:00|782.71|774.91|782.63|774.83|784.72|776.92|782.37|774.57|509
1662814500000|2022-09-10 12:55:00|782.62|774.82|782.48|774.68|782.94|775.14|782.09|774.29|404
1662814800000|2022-09-10 13:00:00|782.47|774.67|781.9|774.1|783.01|775.21|781.45|773.65|395
1662815100000|2022-09-10 13:05:00|781.91|774.11|781.13|773.33|783.06|775.26|781.1|773.3|398
1662815400000|2022-09-10 13:10:00|781.14|773.34|781.17|773.37|781.4|773.6|780.67|772.87|427
1662815700000|2022-09-10 13:15:00|781.18|773.38|779.39|771.59|781.44|773.64|779.12|771.32|451
1662816000000|2022-09-10 13:20:00|779.37|771.57|778.22|770.42|779.74|771.94|777.18|769.38|508
1662816300000|2022-09-10 13:25:00|778.21|770.41|780.02|772.22|780.02|772.22|777.78|769.98|398
1662816600000|2022-09-10 13:30:00|779.86|772.06|779.82|772.02|781.08|773.28|779.65|771.85|372
1662816900000|2022-09-10 13:35:00|779.81|772.01|778.97|771.17|779.88|772.08|778.09|770.29|390
1662817200000|2022-09-10 13:40:00|778.98|771.18|776.9|769.1|779.56|771.76|776.64|768.84|417
1662817500000|2022-09-10 13:45:00|776.92|769.12|776.56|768.76|778.78|770.98|775.55|767.75|531
1662817800000|2022-09-10 13:50:00|776.73|768.93|773.8|766|777.07|769.27|773.62|765.82|499
1662818100000|2022-09-10 13:55:00|773.72|765.92|774.04|766.24|774.54|766.74|771.91|764.11|625
1662818400000|2022-09-10 14:00:00|774.08|766.28|774.9|767.1|775.08|767.28|772.96|765.16|612
1662818700000|2022-09-10 14:05:00|774.84|767.04|776.83|769.03|777.12|769.32|774.07|766.27|511
1662819000000|2022-09-10 14:10:00|776.88|769.08|774.86|767.06|776.88|769.08|774.71|766.91|346
1662819300000|2022-09-10 14:15:00|774.85|767.05|775.9|768.1|775.9|768.1|774.69|766.89|313
1662819600000|2022-09-10 14:20:00|775.88|768.08|777.39|769.59|777.39|769.59|775.84|768.04|448
1662819900000|2022-09-10 14:25:00|777.35|769.55|778.65|770.85|778.7|770.9|777.34|769.54|476
1662820200000|2022-09-10 14:30:00|778.66|770.86|777.68|769.88|778.92|771.12|777.68|769.88|448
1662820500000|2022-09-10 14:35:00|777.7|769.9|778.39|770.59|779.99|772.19|777.61|769.81|404
1662820800000|2022-09-10 14:40:00|778.4|770.6|778.03|770.23|779.15|771.35|777.75|769.95|367
1662821100000|2022-09-10 14:45:00|778.02|770.22|777.39|769.59|779.31|771.51|777.11|769.31|413
1662821400000|2022-09-10 14:50:00|777.37|769.57|777.4|769.6|777.98|770.18|776.35|768.55|405
1662821700000|2022-09-10 14:55:00|777.43|769.63|776.28|768.48|777.43|769.63|775.27|767.47|436
1662822000000|2022-09-10 15:00:00|776.32|768.52|776.21|768.41|778.21|770.41|775.72|767.92|434
1662822300000|2022-09-10 15:05:00|776.27|768.47|776.84|769.04|778.18|770.38|776.22|768.42|364
1662822600000|2022-09-10 15:10:00|776.85|769.05|778.39|770.59|778.75|770.95|776.77|768.97|376
1662822900000|2022-09-10 15:15:00|778.26|770.46|776.12|768.32|778.77|770.97|776.03|768.23|420
1662823200000|2022-09-10 15:20:00|776.13|768.33|779.88|772.08|779.95|772.15|776.06|768.26|436
1662823500000|2022-09-10 15:25:00|779.87|772.07|779.88|772.08|780.94|773.14|778.99|771.19|432
1662823800000|2022-09-10 15:30:00|779.87|772.07|781.28|773.48|782.54|774.74|779.7|771.9|458
1662824100000|2022-09-10 15:35:00|781.31|773.51|776.94|769.14|781.37|773.57|776.01|768.21|450
1662824400000|2022-09-10 15:40:00|776.95|769.15|777.7|769.9|778.73|770.93|776.81|769.01|415
1662824700000|2022-09-10 15:45:00|777.71|769.91|778.06|770.26|778.06|770.26|776.28|768.48|412
1662825000000|2022-09-10 15:50:00|778.04|770.24|776.33|768.53|778.59|770.79|776.31|768.51|384
1662825300000|2022-09-10 15:55:00|776.32|768.52|777.87|770.07|778.4|770.6|775.24|767.44|412
1662825600000|2022-09-10 16:00:00|777.85|770.05|777.19|769.39|781.08|773.28|777.06|769.26|522
1662825900000|2022-09-10 16:05:00|777.26|769.46|779.87|772.07|780.32|772.52|777.22|769.42|463
1662826200000|2022-09-10 16:10:00|779.89|772.09|779.03|771.23|780.1|772.3|777.09|769.29|428
1662826500000|2022-09-10 16:15:00|779.02|771.22|780.92|773.12|781.13|773.33|777.79|769.99|404
1662826800000|2022-09-10 16:20:00|780.93|773.13|786.98|779.18|787.12|779.32|780.83|773.03|567
1662827100000|2022-09-10 16:25:00|787.08|779.28|796.38|788.58|799.16|791.36|786.56|778.76|718
1662827400000|2022-09-10 16:30:00|796.32|788.52|803|795.2|804.83|797.03|793.82|786.02|737
1662827700000|2022-09-10 16:35:00|803.01|795.21|797.19|789.39|803.24|795.44|796.9|789.1|706
1662828000000|2022-09-10 16:40:00|797.2|789.4|792.38|784.58|797.24|789.44|790.27|782.47|699
1662828300000|2022-09-10 16:45:00|792.37|784.57|789.43|781.63|794.61|786.81|788.95|781.15|681
1662828600000|2022-09-10 16:50:00|789.38|781.58|792.28|784.48|792.53|784.73|787.93|780.13|636
1662828900000|2022-09-10 16:55:00|792.26|784.46|792.33|784.53|793.5|785.7|787.58|779.78|634
1662829200000|2022-09-10 17:00:00|792.34|784.54|793.75|785.95|794.31|786.51|791.09|783.29|612
1662829500000|2022-09-10 17:05:00|793.76|785.96|793.2|785.4|794.19|786.39|791.38|783.58|566
1662829800000|2022-09-10 17:10:00|793.19|785.39|795.22|787.42|795.75|787.95|792.21|784.41|508
1662830100000|2022-09-10 17:15:00|795.21|787.41|791.32|783.52|797.15|789.35|791.32|783.52|565
1662830400000|2022-09-10 17:20:00|791.33|783.53|791.85|784.05|792.83|785.03|790.99|783.19|524
1662830700000|2022-09-10 17:25:00|791.84|784.04|793.85|786.05|794.36|786.56|791.79|783.99|388
1662831000000|2022-09-10 17:30:00|793.84|786.04|793.95|786.15|794.15|786.35|792.19|784.39|490
1662831300000|2022-09-10 17:35:00|793.97|786.17|792.8|785|793.97|786.17|792.47|784.67|317
1662831600000|2022-09-10 17:40:00|792.79|784.99|793.75|785.95|794.43|786.63|792.61|784.81|380
1662831900000|2022-09-10 17:45:00|793.74|785.94|795.41|787.61|795.57|787.77|793.48|785.68|389
1662832200000|2022-09-10 17:50:00|795.38|787.58|796.19|788.39|796.29|788.49|793.6|785.8|345
1662832500000|2022-09-10 17:55:00|796.07|788.27|794.33|786.53|796.14|788.34|794.15|786.35|424
1662832800000|2022-09-10 18:00:00|794.35|786.55|794.06|786.26|795.06|787.26|793.32|785.52|416
1662833100000|2022-09-10 18:05:00|794.05|786.25|797.09|789.29|798.01|790.21|793.71|785.91|501
1662833400000|2022-09-10 18:10:00|797.1|789.3|798.29|790.49|799.59|791.79|796.83|789.03|528
1662833700000|2022-09-10 18:15:00|798.27|790.47|798.29|790.49|800.14|792.34|797.57|789.77|578
1662834000000|2022-09-10 18:20:00|798.28|790.48|799.93|792.13|800.31|792.51|798.18|790.38|528
1662834300000|2022-09-10 18:25:00|799.97|792.17|798.07|790.27|800.02|792.22|797.93|790.13|531
1662834600000|2022-09-10 18:30:00|798.09|790.29|799.1|791.3|799.1|791.3|796.86|789.06|437
1662834900000|2022-09-10 18:35:00|799.09|791.29|799.56|791.76|799.56|791.76|797.72|789.92|454
1662835200000|2022-09-10 18:40:00|799.58|791.78|803.72|795.92|804.73|796.93|799.5|791.7|520
1662835500000|2022-09-10 18:45:00|803.71|795.91|804.59|796.79|806.91|799.11|803.7|795.9|483
1662835800000|2022-09-10 18:50:00|804.56|796.76|804.19|796.39|804.78|796.98|801.71|793.91|522
1662836100000|2022-09-10 18:55:00|804.2|796.4|802.04|794.24|804.6|796.8|801.56|793.76|545
1662836400000|2022-09-10 19:00:00|802.03|794.23|802.85|795.05|803.84|796.04|801.25|793.45|485
1662836700000|2022-09-10 19:05:00|802.94|795.14|800.81|793.01|803.55|795.75|800.73|792.93|439
1662837000000|2022-09-10 19:10:00|800.82|793.02|801.51|793.71|802.21|794.41|800.82|793.02|329
1662837300000|2022-09-10 19:15:00|801.43|793.63|799.37|791.57|801.49|793.69|797.43|789.63|502
1662837600000|2022-09-10 19:20:00|799.34|791.54|798.63|790.83|799.67|791.87|798.37|790.57|504
1662837900000|2022-09-10 19:25:00|798.61|790.81|799.83|792.03|800.76|792.96|796.96|789.16|464
1662838200000|2022-09-10 19:30:00|799.82|792.02|798.4|790.6|800.03|792.23|797.69|789.89|506
1662838500000|2022-09-10 19:35:00|798.43|790.63|798.08|790.28|801.5|793.7|797.92|790.12|612
1662838800000|2022-09-10 19:40:00|798.1|790.3|797.4|789.6|798.78|790.98|797.38|789.58|468
1662839100000|2022-09-10 19:45:00|797.42|789.62|798.1|790.3|799.06|791.26|797.33|789.53|450
1662839400000|2022-09-10 19:50:00|798.07|790.27|798.04|790.24|799.68|791.88|796.39|788.59|507
1662839700000|2022-09-10 19:55:00|798.03|790.23|797.91|790.11|798.53|790.73|797.58|789.78|461
1662840000000|2022-09-10 20:00:00|797.89|790.09|796.88|789.08|798.79|790.99|795.3|787.5|487
1662840300000|2022-09-10 20:05:00|796.86|789.06|794.68|786.88|797.17|789.37|794.68|786.88|447
1662840600000|2022-09-10 20:10:00|794.64|786.84|794.62|786.82|796|788.2|794.5|786.7|442
1662840900000|2022-09-10 20:15:00|794.61|786.81|794.72|786.92|795.84|788.04|794.57|786.77|434
1662841200000|2022-09-10 20:20:00|794.7|786.9|796.82|789.02|796.98|789.18|794.47|786.67|438
1662841500000|2022-09-10 20:25:00|796.89|789.09|799.03|791.23|799.03|791.23|796.32|788.52|341
1662841800000|2022-09-10 20:30:00|799.02|791.22|797.97|790.17|799.05|791.25|796.9|789.1|391
1662842100000|2022-09-10 20:35:00|797.99|790.19|797.58|789.78|798.19|790.39|797.54|789.74|326
1662842400000|2022-09-10 20:40:00|797.63|789.83|794.81|787.01|797.83|790.03|794.41|786.61|452
1662842700000|2022-09-10 20:45:00|794.86|787.06|796.29|788.49|796.46|788.66|794.61|786.81|458
1662843000000|2022-09-10 20:50:00|796.28|788.48|795.51|787.71|796.47|788.67|794.83|787.03|355
1662843300000|2022-09-10 20:55:00|795.5|787.7|793.93|786.13|795.51|787.71|793.68|785.88|446
1662843600000|2022-09-10 21:00:00|793.88|786.08|793.07|785.27|794.41|786.61|792.06|784.26|462
1662843900000|2022-09-10 21:05:00|793.09|785.29|794.15|786.35|795.23|787.43|792.92|785.12|359
1662844200000|2022-09-10 21:10:00|794.16|786.36|793.03|785.23|794.16|786.36|792.74|784.94|305
1662844500000|2022-09-10 21:15:00|793.04|785.24|792.26|784.46|793.04|785.24|792.19|784.39|196
1662844800000|2022-09-10 21:20:00|792.25|784.45|789.94|782.14|792.35|784.55|788.71|780.91|380
1662845100000|2022-09-10 21:25:00|789.95|782.15|787.96|780.16|789.96|782.16|787.78|779.98|277
1662845400000|2022-09-10 21:30:00|787.88|780.08|787.49|779.69|787.94|780.14|786.82|779.02|320
1662845700000|2022-09-10 21:35:00|787.47|779.67|786.69|778.89|787.47|779.67|786.63|778.83|242
1662846000000|2022-09-10 21:40:00|786.73|778.93|789.32|781.52|789.51|781.71|786.59|778.79|383
1662846300000|2022-09-10 21:45:00|789.34|781.54|796.27|788.47|796.27|788.47|789.24|781.44|438
1662846600000|2022-09-10 21:50:00|796.15|788.35|793.87|786.07|799.11|791.31|793.44|785.64|658
1662846900000|2022-09-10 21:55:00|793.97|786.17|792.06|784.26|794.02|786.22|789.73|781.93|622
1662847200000|2022-09-10 22:00:00|792.07|784.27|794.01|786.21|794.38|786.58|792.07|784.27|615
1662847500000|2022-09-10 22:05:00|794.02|786.22|796|788.2|796.65|788.85|792.73|784.93|601
1662847800000|2022-09-10 22:10:00|796.01|788.21|798.38|790.58|798.39|790.59|794.55|786.75|540
1662848100000|2022-09-10 22:15:00|798.37|790.57|794.8|787|798.39|790.59|794.78|786.98|608
1662848400000|2022-09-10 22:20:00|794.87|787.07|794.93|787.13|796.55|788.75|794.04|786.24|476
1662848700000|2022-09-10 22:25:00|794.83|787.03|793.91|786.11|795.64|787.84|793.6|785.8|535
1662849000000|2022-09-10 22:30:00|793.92|786.12|794.27|786.47|794.33|786.53|793.19|785.39|426
1662849300000|2022-09-10 22:35:00|794.26|786.46|798.13|790.33|798.16|790.36|794.15|786.35|503
1662849600000|2022-09-10 22:40:00|798.08|790.28|802.72|794.92|803.5|795.7|797.24|789.44|634
1662849900000|2022-09-10 22:45:00|802.74|794.94|798.86|791.06|802.93|795.13|798.8|791|601
1662850200000|2022-09-10 22:50:00|798.87|791.07|798.51|790.71|800.65|792.85|798.11|790.31|537
1662850500000|2022-09-10 22:55:00|798.52|790.72|799.42|791.62|801.2|793.4|797.81|790.01|576
1662850800000|2022-09-10 23:00:00|799.35|791.55|798.86|791.06|799.83|792.03|798.08|790.28|536
1662851100000|2022-09-10 23:05:00|798.84|791.04|802.17|794.37|802.23|794.43|798.44|790.64|465
1662851400000|2022-09-10 23:10:00|802.15|794.35|800.16|792.36|802.15|794.35|799.34|791.54|435
1662851700000|2022-09-10 23:15:00|800.15|792.35|800.81|793.01|801.68|793.88|799.92|792.12|471
1662852000000|2022-09-10 23:20:00|800.8|793|801.41|793.61|802.44|794.64|800.48|792.68|447
1662852300000|2022-09-10 23:25:00|801.36|793.56|799.43|791.63|801.87|794.07|799.28|791.48|441
1662852600000|2022-09-10 23:30:00|799.41|791.61|800.79|792.99|801.73|793.93|799.34|791.54|475
1662852900000|2022-09-10 23:35:00|800.8|793|797.82|790.02|801.18|793.38|797.82|790.02|479
1662853200000|2022-09-10 23:40:00|797.8|790|796.11|788.31|797.97|790.17|795.06|787.26|456
1662853500000|2022-09-10 23:45:00|796.12|788.32|793.82|786.02|796.27|788.47|793.59|785.79|521
1662853800000|2022-09-10 23:50:00|793.81|786.01|794.06|786.26|795.12|787.32|793.58|785.78|422
1662854100000|2022-09-10 23:55:00|794.07|786.27|794.58|786.78|795.4|787.6|794.05|786.25|417
1662854400000|2022-09-11 00:00:00|794.59|786.79|796.77|788.97|799.55|791.75|794.59|786.79|537
1662854700000|2022-09-11 00:05:00|796.76|788.96|800.33|792.53|800.45|792.65|796.76|788.96|459
1662855000000|2022-09-11 00:10:00|800.28|792.48|798.96|791.16|800.41|792.61|797.67|789.87|512
1662855300000|2022-09-11 00:15:00|798.94|791.14|799.5|791.7|800.45|792.65|798.94|791.14|402
1662855600000|2022-09-11 00:20:00|799.51|791.71|798.77|790.97|799.8|792|798.58|790.78|331
1662855900000|2022-09-11 00:25:00|798.76|790.96|801.14|793.34|801.2|793.4|798.74|790.94|392
1662856200000|2022-09-11 00:30:00|801.18|793.38|797.83|790.03|801.62|793.82|797.63|789.83|438
1662856500000|2022-09-11 00:35:00|797.84|790.04|797.82|790.02|798.44|790.64|797.09|789.29|439
1662856800000|2022-09-11 00:40:00|797.81|790.01|794.46|786.66|797.87|790.07|794.45|786.65|493
1662857100000|2022-09-11 00:45:00|794.43|786.63|795.23|787.43|795.24|787.44|793.75|785.95|418
1662857400000|2022-09-11 00:50:00|795.21|787.41|797.6|789.8|797.7|789.9|795.04|787.24|353
1662857700000|2022-09-11 00:55:00|797.59|789.79|797.18|789.38|797.59|789.79|795.6|787.8|462
1662858000000|2022-09-11 01:00:00|797.19|789.39|797.75|789.95|798|790.2|796.56|788.76|352
1662858300000|2022-09-11 01:05:00|797.74|789.94|800.13|792.33|800.19|792.39|797.74|789.94|333
1662858600000|2022-09-11 01:10:00|800.11|792.31|800.83|793.03|801.16|793.36|799.7|791.9|325
1662858900000|2022-09-11 01:15:00|800.82|793.02|799.51|791.71|801.29|793.49|799.41|791.61|392
1662859200000|2022-09-11 01:20:00|799.5|791.7|798.92|791.12|799.93|792.13|798.7|790.9|313
1662859500000|2022-09-11 01:25:00|798.93|791.13|796.04|788.24|798.98|791.18|795.17|787.37|469
1662859800000|2022-09-11 01:30:00|796.06|788.26|795.86|788.06|796.86|789.06|795.65|787.85|415
1662860100000|2022-09-11 01:35:00|795.82|788.02|796.92|789.12|797.38|789.58|795.29|787.49|390
1662860400000|2022-09-11 01:40:00|796.94|789.14|797.14|789.34|797.66|789.86|795.25|787.45|450
1662860700000|2022-09-11 01:45:00|797.16|789.36|797.53|789.73|798.07|790.27|796.73|788.93|325
1662861000000|2022-09-11 01:50:00|797.52|789.72|797.32|789.52|797.62|789.82|796.51|788.71|338
1662861300000|2022-09-11 01:55:00|797.31|789.51|794.26|786.46|797.34|789.54|792.72|784.92|423
1662861600000|2022-09-11 02:00:00|794.28|786.48|794.99|787.19|795.11|787.31|793.45|785.65|506
1662861900000|2022-09-11 02:05:00|794.94|787.14|794|786.2|795.65|787.85|794|786.2|302
1662862200000|2022-09-11 02:10:00|794.01|786.21|795.38|787.58|795.46|787.66|793.74|785.94|385
1662862500000|2022-09-11 02:15:00|795.35|787.55|796.15|788.35|796.29|788.49|795.34|787.54|368
1662862800000|2022-09-11 02:20:00|796.2|788.4|795.98|788.18|796.41|788.61|795.28|787.48|369
1662863100000|2022-09-11 02:25:00|795.97|788.17|794.22|786.42|796.16|788.36|793.37|785.57|373
1662863400000|2022-09-11 02:30:00|794.2|786.4|790.42|782.62|794.2|786.4|790.41|782.61|536
1662863700000|2022-09-11 02:35:00|790.47|782.67|791.46|783.66|791.71|783.91|790.45|782.65|432
1662864000000|2022-09-11 02:40:00|791.38|783.58|790.95|783.15|791.67|783.87|790.47|782.67|331
1662864300000|2022-09-11 02:45:00|790.96|783.16|791.25|783.45|791.93|784.13|790.94|783.14|339
1662864600000|2022-09-11 02:50:00|791.3|783.5|792.12|784.32|792.12|784.32|790.86|783.06|349
1662864900000|2022-09-11 02:55:00|792.11|784.31|791.47|783.67|792.16|784.36|791.16|783.36|301
1662865200000|2022-09-11 03:00:00|791.48|783.68|792.78|784.98|793.27|785.47|791.13|783.33|384
1662865500000|2022-09-11 03:05:00|792.76|784.96|793.51|785.71|793.88|786.08|792.53|784.73|350
1662865800000|2022-09-11 03:10:00|793.53|785.73|792.26|784.46|793.62|785.82|792.23|784.43|317
1662866100000|2022-09-11 03:15:00|792.29|784.49|792.32|784.52|793.47|785.67|792.29|784.49|257
1662866400000|2022-09-11 03:20:00|792.34|784.54|791.96|784.16|792.45|784.65|790.67|782.87|300
1662866700000|2022-09-11 03:25:00|791.82|784.02|790.82|783.02|792.56|784.76|790.65|782.85|263
1662867000000|2022-09-11 03:30:00|790.83|783.03|791.07|783.27|791.66|783.86|790.72|782.92|206
1662867300000|2022-09-11 03:35:00|791.06|783.26|791.1|783.3|791.68|783.88|790.76|782.96|220
1662867600000|2022-09-11 03:40:00|791.09|783.29|791.04|783.24|791.96|784.16|790.77|782.97|218
1662867900000|2022-09-11 03:45:00|791.02|783.22|790.16|782.36|791.77|783.97|790.11|782.31|352
1662868200000|2022-09-11 03:50:00|790.18|782.38|791.34|783.54|791.34|783.54|790.13|782.33|295
1662868500000|2022-09-11 03:55:00|791.36|783.56|792.12|784.32|793.28|785.48|791.34|783.54|312
1662868800000|2022-09-11 04:00:00|792.14|784.34|793.7|785.9|793.89|786.09|792.11|784.31|361
1662869100000|2022-09-11 04:05:00|793.76|785.96|795.3|787.5|795.77|787.97|793.68|785.88|384
1662869400000|2022-09-11 04:10:00|795.28|787.48|796.39|788.59|796.74|788.94|794.39|786.59|395
1662869700000|2022-09-11 04:15:00|796.38|788.58|796.78|788.98|797.26|789.46|795.62|787.82|309
1662870000000|2022-09-11 04:20:00|796.77|788.97|795.98|788.18|796.8|789|795.72|787.92|247
1662870300000|2022-09-11 04:25:00|795.97|788.17|796.22|788.42|796.61|788.81|795.89|788.09|162
1662870600000|2022-09-11 04:30:00|796.24|788.44|797.15|789.35|797.59|789.79|796.14|788.34|218
1662870900000|2022-09-11 04:35:00|797.12|789.32|794.96|787.16|797.17|789.37|794.65|786.85|179
1662871200000|2022-09-11 04:40:00|794.99|787.19|795.74|787.94|796|788.2|794.95|787.15|235
1662871500000|2022-09-11 04:45:00|795.75|787.95|794.1|786.3|795.86|788.06|794.07|786.27|215
1662871800000|2022-09-11 04:50:00|794.11|786.31|792.21|784.41|794.11|786.31|791.02|783.22|369
1662872100000|2022-09-11 04:55:00|792.18|784.38|791.9|784.1|792.5|784.7|791.34|783.54|343
1662872400000|2022-09-11 05:00:00|791.91|784.11|793.01|785.21|793.03|785.23|790.87|783.07|335
1662872700000|2022-09-11 05:05:00|793|785.2|793.77|785.97|793.77|785.97|791.96|784.16|296
1662873000000|2022-09-11 05:10:00|793.75|785.95|794.83|787.03|795|787.2|793.75|785.95|319
1662873300000|2022-09-11 05:15:00|794.82|787.02|795.16|787.36|795.92|788.12|794.59|786.79|336
1662873600000|2022-09-11 05:20:00|795.17|787.37|793.94|786.14|795.25|787.45|793.05|785.25|371
1662873900000|2022-09-11 05:25:00|793.92|786.12|793.9|786.1|794.68|786.88|793.18|785.38|304
1662874200000|2022-09-11 05:30:00|793.71|785.91|793.57|785.77|793.81|786.01|791.61|783.81|376
1662874500000|2022-09-11 05:35:00|793.59|785.79|794.34|786.54|794.38|786.58|793.01|785.21|278
1662874800000|2022-09-11 05:40:00|794.36|786.56|793.86|786.06|795.2|787.4|793.64|785.84|329
1662875100000|2022-09-11 05:45:00|793.79|785.99|793.9|786.1|794.14|786.34|793.19|785.39|285
1662875400000|2022-09-11 05:50:00|793.91|786.11|793.28|785.48|794.09|786.29|792.61|784.81|325
1662875700000|2022-09-11 05:55:00|793.27|785.47|791.67|783.87|793.31|785.51|791.58|783.78|280
1662876000000|2022-09-11 06:00:00|791.68|783.88|792.48|784.68|792.49|784.69|791.68|783.88|198
1662876300000|2022-09-11 06:05:00|792.47|784.67|792.98|785.18|793|785.2|791.4|783.6|265
1662876600000|2022-09-11 06:10:00|792.96|785.16|793.17|785.37|793.33|785.53|792.74|784.94|277
1662876900000|2022-09-11 06:15:00|793.16|785.36|792.86|785.06|793.35|785.55|792.34|784.54|251
1662877200000|2022-09-11 06:20:00|792.88|785.08|790.26|782.46|793.03|785.23|790.26|782.46|315
1662877500000|2022-09-11 06:25:00|790.31|782.51|787.4|779.6|790.79|782.99|787.4|779.6|396
1662877800000|2022-09-11 06:30:00|787.38|779.58|778.7|770.9|787.38|779.58|777.21|769.41|767
1662878100000|2022-09-11 06:35:00|778.71|770.91|777.97|770.17|781.94|774.14|777.89|770.09|687
1662878400000|2022-09-11 06:40:00|777.94|770.14|782.12|774.32|782.15|774.35|777.94|770.14|549
1662878700000|2022-09-11 06:45:00|782.09|774.29|789.75|781.95|789.8|782|780.35|772.55|603
1662879000000|2022-09-11 06:50:00|789.76|781.96|797.94|790.14|798.11|790.31|787.91|780.11|632
1662879300000|2022-09-11 06:55:00|798.09|790.29|795.07|787.27|798.78|790.98|794.69|786.89|592
1662879600000|2022-09-11 07:00:00|795.04|787.24|798.87|791.07|800.22|792.42|793.98|786.18|657
1662879900000|2022-09-11 07:05:00|798.86|791.06|798.28|790.48|799.01|791.21|797.43|789.63|447
1662880200000|2022-09-11 07:10:00|798.3|790.5|797.92|790.12|802.2|794.4|797.46|789.66|540
1662880500000|2022-09-11 07:15:00|797.97|790.17|797.84|790.04|799.58|791.78|796.45|788.65|541
1662880800000|2022-09-11 07:20:00|797.82|790.02|797.71|789.91|798.11|790.31|796.74|788.94|497
1662881100000|2022-09-11 07:25:00|797.59|789.79|795.68|787.88|797.63|789.83|795.67|787.87|438
1662881400000|2022-09-11 07:30:00|795.69|787.89|795.05|787.25|796.61|788.81|794.72|786.92|428
1662881700000|2022-09-11 07:35:00|795.07|787.27|794.62|786.82|795.28|787.48|794.19|786.39|324
1662882000000|2022-09-11 07:40:00|794.61|786.81|796.7|788.9|797.16|789.36|794.39|786.59|359
1662882300000|2022-09-11 07:45:00|796.71|788.91|795.95|788.15|796.95|789.15|795.78|787.98|370
1662882600000|2022-09-11 07:50:00|795.97|788.17|796.71|788.91|796.95|789.15|795.93|788.13|289
1662882900000|2022-09-11 07:55:00|796.67|788.87|797.88|790.08|797.95|790.15|795.99|788.19|364
1662883200000|2022-09-11 08:00:00|797.9|790.1|798.86|791.06|799.59|791.79|796.73|788.93|452
1662883500000|2022-09-11 08:05:00|798.87|791.07|802.56|794.76|803.74|795.94|798.6|790.8|480
1662883800000|2022-09-11 08:10:00|802.53|794.73|798.86|791.06|802.66|794.86|798.06|790.26|442
1662884100000|2022-09-11 08:15:00|798.83|791.03|798.14|790.34|799.01|791.21|797.92|790.12|347
1662884400000|2022-09-11 08:20:00|798.16|790.36|802.28|794.48|803.98|796.18|798.1|790.3|627
1662884700000|2022-09-11 08:25:00|802.26|794.46|801.17|793.37|802.4|794.6|800.59|792.79|487
1662885000000|2022-09-11 08:30:00|801.19|793.39|800.96|793.16|801.64|793.84|800.05|792.25|463
1662885300000|2022-09-11 08:35:00|800.97|793.17|801.31|793.51|801.64|793.84|800.64|792.84|314
1662885600000|2022-09-11 08:40:00|801.28|793.48|803.88|796.08|803.97|796.17|801.19|793.39|424
1662885900000|2022-09-11 08:45:00|803.83|796.03|811.54|803.74|821.07|813.27|803.74|795.94|730
1662886200000|2022-09-11 08:50:00|811.36|803.56|809.07|801.27|811.49|803.69|808.18|800.38|689
1662886500000|2022-09-11 08:55:00|809.06|801.26|811.8|804|811.84|804.04|807.86|800.06|567
1662886800000|2022-09-11 09:00:00|811.79|803.99|807.29|799.49|812.03|804.23|806.77|798.97|554
1662887100000|2022-09-11 09:05:00|807.28|799.48|805.59|797.79|807.29|799.49|804.91|797.11|449
1662887400000|2022-09-11 09:10:00|805.56|797.76|805.34|797.54|805.64|797.84|804.94|797.14|357
1662887700000|2022-09-11 09:15:00|805.33|797.53|803.62|795.82|805.72|797.92|803.1|795.3|402
1662888000000|2022-09-11 09:20:00|803.61|795.81|803.23|795.43|805.19|797.39|802.9|795.1|394
1662888300000|2022-09-11 09:25:00|803.24|795.44|801.92|794.12|803.94|796.14|801.86|794.06|508
1662888600000|2022-09-11 09:30:00|801.91|794.11|803.44|795.64|803.48|795.68|801.84|794.04|403
1662888900000|2022-09-11 09:35:00|803.43|795.63|805.23|797.43|805.74|797.94|802.95|795.15|448
1662889200000|2022-09-11 09:40:00|805.22|797.42|804.22|796.42|805.42|797.62|803.94|796.14|385
1662889500000|2022-09-11 09:45:00|804.19|796.39|804.16|796.36|804.4|796.6|803.74|795.94|320
1662889800000|2022-09-11 09:50:00|804.18|796.38|804.7|796.9|806.68|798.88|804.18|796.38|397
1662890100000|2022-09-11 09:55:00|804.78|796.98|803.67|795.87|804.83|797.03|802.82|795.02|374
1662890400000|2022-09-11 10:00:00|803.66|795.86|804.12|796.32|804.35|796.55|803.61|795.81|296
1662890700000|2022-09-11 10:05:00|804.13|796.33|805.27|797.47|805.58|797.78|803.76|795.96|345
1662891000000|2022-09-11 10:10:00|805.24|797.44|805.83|798.03|806.4|798.6|805.23|797.43|306
1662891300000|2022-09-11 10:15:00|805.81|798.01|805.12|797.32|806.18|798.38|805.09|797.29|300
1662891600000|2022-09-11 10:20:00|805.13|797.33|803.83|796.03|805.18|797.38|802.7|794.9|301
1662891900000|2022-09-11 10:25:00|803.82|796.02|804.24|796.44|804.31|796.51|803.1|795.3|348
1662892200000|2022-09-11 10:30:00|804.22|796.42|804.79|796.99|805.66|797.86|804.07|796.27|379
1662892500000|2022-09-11 10:35:00|804.8|797|801.75|793.95|805.39|797.59|799.95|792.15|395
1662892800000|2022-09-11 10:40:00|801.74|793.94|802.74|794.94|803.64|795.84|801.67|793.87|395
1662893100000|2022-09-11 10:45:00|802.75|794.95|802.47|794.67|802.86|795.06|801.03|793.23|393
1662893400000|2022-09-11 10:50:00|802.46|794.66|800.82|793.02|802.8|795|800.7|792.9|427
1662893700000|2022-09-11 10:55:00|800.88|793.08|800.67|792.87|801.7|793.9|800.5|792.7|383
1662894000000|2022-09-11 11:00:00|800.68|792.88|801.3|793.5|801.35|793.55|800.46|792.66|300
1662894300000|2022-09-11 11:05:00|801.31|793.51|805.05|797.25|805.12|797.32|801.31|793.51|387
1662894600000|2022-09-11 11:10:00|805.03|797.23|804.63|796.83|805.63|797.83|803.46|795.66|433
1662894900000|2022-09-11 11:15:00|804.62|796.82|804.77|796.97|805.3|797.5|804.4|796.6|343
1662895200000|2022-09-11 11:20:00|804.79|796.99|805.57|797.77|806.11|798.31|804.71|796.91|490
1662895500000|2022-09-11 11:25:00|805.56|797.76|805.07|797.27|805.9|798.1|804.57|796.77|305
1662895800000|2022-09-11 11:30:00|805.06|797.26|804.33|796.53|805.67|797.87|804.18|796.38|318
1662896100000|2022-09-11 11:35:00|804.32|796.52|802.69|794.89|804.33|796.53|802.31|794.51|347
1662896400000|2022-09-11 11:40:00|802.68|794.88|803.07|795.27|803.51|795.71|802.28|794.48|301
1662896700000|2022-09-11 11:45:00|803.12|795.32|803.25|795.45|804.49|796.69|802.86|795.06|256
1662897000000|2022-09-11 11:50:00|803.29|795.49|802.97|795.17|803.79|795.99|802.53|794.73|187
1662897300000|2022-09-11 11:55:00|802.92|795.12|803.34|795.54|803.49|795.69|802.73|794.93|314
1662897600000|2022-09-11 12:00:00|803.35|795.55|800.96|793.16|803.56|795.76|800.62|792.82|416
1662897900000|2022-09-11 12:05:00|800.97|793.17|798.9|791.1|801.68|793.88|797|789.2|459
1662898200000|2022-09-11 12:10:00|798.89|791.09|799.57|791.77|800.51|792.71|798.63|790.83|391
1662898500000|2022-09-11 12:15:00|799.56|791.76|798.18|790.38|799.6|791.8|797.93|790.13|347
1662898800000|2022-09-11 12:20:00|798.19|790.39|798.37|790.57|798.55|790.75|797.84|790.04|273
1662899100000|2022-09-11 12:25:00|798.39|790.59|800.22|792.42|800.47|792.67|798.21|790.41|276
1662899400000|2022-09-11 12:30:00|800.23|792.43|801.99|794.19|802.73|794.93|800.23|792.43|412
1662899700000|2022-09-11 12:35:00|802.02|794.22|803.93|796.13|804.42|796.62|802.02|794.22|310
1662900000000|2022-09-11 12:40:00|803.92|796.12|805.57|797.77|805.64|797.84|802.97|795.17|286
1662900300000|2022-09-11 12:45:00|805.63|797.83|803.31|795.51|806.11|798.31|803.06|795.26|425
1662900600000|2022-09-11 12:50:00|803.27|795.47|802.16|794.36|804.01|796.21|802|794.2|302
1662900900000|2022-09-11 12:55:00|802.12|794.32|802.43|794.63|803.84|796.04|801.97|794.17|244
1662901200000|2022-09-11 13:00:00|802.33|794.53|799.63|791.83|802.91|795.11|799.57|791.77|350
1662901500000|2022-09-11 13:05:00|799.69|791.89|796.95|789.15|799.83|792.03|795.91|788.11|415
1662901800000|2022-09-11 13:10:00|796.93|789.13|797.25|789.45|797.38|789.58|795.79|787.99|358
1662902100000|2022-09-11 13:15:00|797.27|789.47|799.09|791.29|800.45|792.65|796.59|788.79|412
1662902400000|2022-09-11 13:20:00|799.08|791.28|800.81|793.01|800.97|793.17|798.11|790.31|356
1662902700000|2022-09-11 13:25:00|800.82|793.02|800.46|792.66|802|794.2|798.19|790.39|424
1662903000000|2022-09-11 13:30:00|800.45|792.65|799.47|791.67|800.57|792.77|798.75|790.95|371
1662903300000|2022-09-11 13:35:00|799.48|791.68|798.39|790.59|799.49|791.69|797.09|789.29|457
1662903600000|2022-09-11 13:40:00|798.37|790.57|797.77|789.97|798.39|790.59|797.37|789.57|361
1662903900000|2022-09-11 13:45:00|797.78|789.98|797.59|789.79|798.88|791.08|797.16|789.36|394
1662904200000|2022-09-11 13:50:00|797.6|789.8|796.98|789.18|797.69|789.89|796.28|788.48|320
1662904500000|2022-09-11 13:55:00|796.9|789.1|795.81|788.01|797.48|789.68|794.91|787.11|463
1662904800000|2022-09-11 14:00:00|795.85|788.05|796.04|788.24|797.58|789.78|795.78|787.98|356
1662905100000|2022-09-11 14:05:00|796.07|788.27|794.01|786.21|796.41|788.61|792.86|785.06|351
1662905400000|2022-09-11 14:10:00|794.02|786.22|794.16|786.36|794.47|786.67|793.79|785.99|273
1662905700000|2022-09-11 14:15:00|793.93|786.13|794|786.2|794.71|786.91|793.69|785.89|331
1662906000000|2022-09-11 14:20:00|794.01|786.21|791.76|783.96|794.31|786.51|791.63|783.83|394
1662906300000|2022-09-11 14:25:00|791.77|783.97|789.49|781.69|793.15|785.35|788.18|780.38|594
1662906600000|2022-09-11 14:30:00|789.5|781.7|789.59|781.79|790.87|783.07|789.07|781.27|504
1662906900000|2022-09-11 14:35:00|789.58|781.78|791.05|783.25|791.32|783.52|789.28|781.48|441
1662907200000|2022-09-11 14:40:00|790.91|783.11|790.86|783.06|791.32|783.52|789.92|782.12|370
1662907500000|2022-09-11 14:45:00|790.87|783.07|791.53|783.73|791.58|783.78|790.49|782.69|376
1662907800000|2022-09-11 14:50:00|791.51|783.71|791.03|783.23|791.54|783.74|790.94|783.14|305
1662908100000|2022-09-11 14:55:00|791.07|783.27|790.75|782.95|791.16|783.36|790.5|782.7|242
1662908400000|2022-09-11 15:00:00|790.7|782.9|791.26|783.46|791.5|783.7|790.5|782.7|365
1662908700000|2022-09-11 15:05:00|791.31|783.51|791.8|784|792.23|784.43|791.22|783.42|381
1662909000000|2022-09-11 15:10:00|791.81|784.01|791.3|783.5|792.59|784.79|791.3|783.5|430
1662909300000|2022-09-11 15:15:00|791.31|783.51|791.35|783.55|792.24|784.44|791.3|783.5|415
1662909600000|2022-09-11 15:20:00|791.36|783.56|792.38|784.58|792.39|784.59|791.07|783.27|400
1662909900000|2022-09-11 15:25:00|792.48|784.68|791.65|783.85|793.19|785.39|791.46|783.66|398
1662910200000|2022-09-11 15:30:00|791.64|783.84|790.72|782.92|792.99|785.19|790.38|782.58|532
1662910500000|2022-09-11 15:35:00|790.54|782.74|792.62|784.82|792.62|784.82|790.5|782.7|381
1662910800000|2022-09-11 15:40:00|792.61|784.81|792.04|784.24|793.47|785.67|791.75|783.95|395
1662911100000|2022-09-11 15:45:00|792.07|784.27|791.09|783.29|792.19|784.39|791|783.2|341
1662911400000|2022-09-11 15:50:00|791.08|783.28|790.24|782.44|791.37|783.57|789.9|782.1|353
1662911700000|2022-09-11 15:55:00|790.23|782.43|790.12|782.32|790.92|783.12|789.98|782.18|311
1662912000000|2022-09-11 16:00:00|790.13|782.33|793.94|786.14|793.94|786.14|788.93|781.13|525
1662912300000|2022-09-11 16:05:00|793.96|786.16|795.5|787.7|796.61|788.81|793.28|785.48|499
1662912600000|2022-09-11 16:10:00|795.59|787.79|794.28|786.48|795.63|787.83|793.3|785.5|379
1662912900000|2022-09-11 16:15:00|794.29|786.49|795.12|787.32|795.63|787.83|793.79|785.99|377
1662913200000|2022-09-11 16:20:00|795.02|787.22|794.32|786.52|795.49|787.69|794.02|786.22|402
1662913500000|2022-09-11 16:25:00|794.31|786.51|794.5|786.7|794.76|786.96|794.28|786.48|307
1662913800000|2022-09-11 16:30:00|794.52|786.72|795.44|787.64|796.5|788.7|794.5|786.7|315
1662914100000|2022-09-11 16:35:00|795.42|787.62|796.13|788.33|796.84|789.04|794.72|786.92|300
1662914400000|2022-09-11 16:40:00|796.11|788.31|796.07|788.27|797.69|789.89|796.07|788.27|304
1662914700000|2022-09-11 16:45:00|796.08|788.28|797.19|789.39|798.16|790.36|796.07|788.27|422
1662915000000|2022-09-11 16:50:00|797.26|789.46|798.68|790.88|798.82|791.02|797.25|789.45|362
1662915300000|2022-09-11 16:55:00|798.69|790.89|798.42|790.62|799.6|791.8|798.04|790.24|420
1662915600000|2022-09-11 17:00:00|798.41|790.61|797.84|790.04|799.53|791.73|797.54|789.74|380
1662915900000|2022-09-11 17:05:00|797.88|790.08|798.71|790.91|799.15|791.35|797.76|789.96|359
1662916200000|2022-09-11 17:10:00|798.7|790.9|798.01|790.21|798.87|791.07|797.98|790.18|264
1662916500000|2022-09-11 17:15:00|798|790.2|800.22|792.42|800.42|792.62|796.49|788.69|456
1662916800000|2022-09-11 17:20:00|800.21|792.41|800.35|792.55|800.72|792.92|799.8|792|332
1662917100000|2022-09-11 17:25:00|800.37|792.57|802.38|794.58|802.53|794.73|800.25|792.45|369
1662917400000|2022-09-11 17:30:00|802.42|794.62|801.25|793.45|803.87|796.07|799.11|791.31|652
1662917700000|2022-09-11 17:35:00|801.23|793.43|803.15|795.35|803.27|795.47|800.76|792.96|567
1662918000000|2022-09-11 17:40:00|803.11|795.31|798.48|790.68|803.11|795.31|797.41|789.61|646
1662918300000|2022-09-11 17:45:00|798.56|790.76|797.38|789.58|799.26|791.46|796.96|789.16|487
1662918600000|2022-09-11 17:50:00|797.42|789.62|797.55|789.75|797.86|790.06|796.99|789.19|452
1662918900000|2022-09-11 17:55:00|797.56|789.76|796.54|788.74|797.59|789.79|796.49|788.69|441
1662919200000|2022-09-11 18:00:00|796.55|788.75|793.26|785.46|796.59|788.79|792.71|784.91|486
1662919500000|2022-09-11 18:05:00|793.3|785.5|796.32|788.52|796.45|788.65|793.29|785.49|491
1662919800000|2022-09-11 18:10:00|796.33|788.53|794.69|786.89|796.33|788.53|794.27|786.47|435
1662920100000|2022-09-11 18:15:00|794.7|786.9|795.94|788.14|796.62|788.82|794.63|786.83|380
1662920400000|2022-09-11 18:20:00|795.95|788.15|796.6|788.8|796.71|788.91|795.88|788.08|308
1662920700000|2022-09-11 18:25:00|796.63|788.83|799.16|791.36|800.35|792.55|796.63|788.83|437
1662921000000|2022-09-11 18:30:00|799.11|791.31|799.07|791.27|799.16|791.36|797.46|789.66|363
1662921300000|2022-09-11 18:35:00|799.09|791.29|800.45|792.65|800.61|792.81|798.85|791.05|301
1662921600000|2022-09-11 18:40:00|800.44|792.64|799.22|791.42|800.55|792.75|798.63|790.83|366
1662921900000|2022-09-11 18:45:00|799.2|791.4|799.46|791.66|800.01|792.21|798.7|790.9|339
1662922200000|2022-09-11 18:50:00|799.39|791.59|800.39|792.59|800.8|793|799.08|791.28|321
1662922500000|2022-09-11 18:55:00|800.38|792.58|797.25|789.45|800.44|792.64|796.84|789.04|447
1662922800000|2022-09-11 19:00:00|797.33|789.53|796.97|789.17|798.69|790.89|796.31|788.51|524
1662923100000|2022-09-11 19:05:00|797|789.2|797.59|789.79|797.98|790.18|796.88|789.08|367
1662923400000|2022-09-11 19:10:00|797.58|789.78|799.64|791.84|799.8|792|797.58|789.78|356
1662923700000|2022-09-11 19:15:00|799.65|791.85|800.37|792.57|800.48|792.68|798.39|790.59|367
1662924000000|2022-09-11 19:20:00|800.39|792.59|800.11|792.31|800.42|792.62|799.2|791.4|279
1662924300000|2022-09-11 19:25:00|800.1|792.3|800.24|792.44|800.34|792.54|799.77|791.97|233
1662924600000|2022-09-11 19:30:00|800.25|792.45|799.05|789.75|801.63|793.83|798.85|789.6|353
1662924900000|2022-09-11 19:35:00|798.91|789.61|799.29|789.99|800.2|790.9|798.61|789.31|277
1662925200000|2022-09-11 19:40:00|799.28|789.98|800.26|790.96|800.31|791.01|798.74|789.44|295
1662925500000|2022-09-11 19:45:00|800.28|790.98|800.04|790.74|801.27|791.97|799.45|790.15|257
1662925800000|2022-09-11 19:50:00|800.03|790.73|800.85|791.55|801.32|792.02|800.01|790.71|211
1662926100000|2022-09-11 19:55:00|800.84|791.54|801.45|792.15|802.2|792.9|800.54|791.24|270
1662926400000|2022-09-11 20:00:00|801.47|792.17|803.73|794.43|803.85|794.55|800.98|791.68|490
1662926700000|2022-09-11 20:05:00|803.7|794.4|805.1|795.8|810.28|800.98|803.64|794.34|535
1662927000000|2022-09-11 20:10:00|805.07|795.77|804.74|795.44|805.82|796.52|804.12|794.82|392
1662927300000|2022-09-11 20:15:00|804.77|795.47|801.07|791.77|805.5|796.2|801.01|791.71|526
1662927600000|2022-09-11 20:20:00|801.08|791.78|805.78|796.48|807.31|798.01|800.88|791.58|526
1662927900000|2022-09-11 20:25:00|805.79|796.49|807.16|797.86|812.13|802.83|805.79|796.49|565
1662928200000|2022-09-11 20:30:00|807.14|797.84|802.53|793.23|807.79|798.49|801.88|792.58|578
1662928500000|2022-09-11 20:35:00|802.54|793.24|799.46|790.16|802.7|793.4|795.31|786.01|709
1662928800000|2022-09-11 20:40:00|799.47|790.17|800.43|791.13|802.07|792.77|799.25|789.95|624
1662929100000|2022-09-11 20:45:00|800.42|791.12|800.12|790.82|801.05|791.75|798.73|789.43|508
1662929400000|2022-09-11 20:50:00|800.08|790.78|799.82|790.52|800.9|791.6|798.35|789.05|504
1662929700000|2022-09-11 20:55:00|799.83|790.53|799.46|790.16|800.36|791.06|798.45|789.15|572
1662930000000|2022-09-11 21:00:00|799.45|790.15|800.79|791.49|800.84|791.54|798.42|789.12|491
1662930300000|2022-09-11 21:05:00|800.84|791.54|799.1|789.8|801.17|791.87|798|788.7|486
1662930600000|2022-09-11 21:10:00|799.11|789.81|800.23|792.43|800.58|792.78|798.36|789.81|383
1662930900000|2022-09-11 21:15:00|800.25|792.45|799.29|791.49|800.37|792.57|798.54|790.74|245
1662931200000|2022-09-11 21:20:00|799.37|791.57|796.79|788.99|799.41|791.61|796.67|788.87|311
1662931500000|2022-09-11 21:25:00|796.82|789.02|798.2|790.4|798.38|790.58|796.68|788.88|269
1662931800000|2022-09-11 21:30:00|798.21|790.41|798.09|790.29|798.21|790.41|797.15|789.35|223
1662932100000|2022-09-11 21:35:00|798.07|790.27|798.86|791.06|800.3|792.5|797.96|790.16|279
1662932400000|2022-09-11 21:40:00|798.85|791.05|799.86|792.06|800.05|792.25|797.98|790.18|293
1662932700000|2022-09-11 21:45:00|799.85|792.05|797.49|789.69|799.85|792.05|797.44|789.64|291
1662933000000|2022-09-11 21:50:00|797.28|789.48|785.57|777.77|797.36|789.56|783.86|776.06|737
1662933300000|2022-09-11 21:55:00|785.58|777.78|788.87|781.07|790.6|782.8|785.1|777.3|661
1662933600000|2022-09-11 22:00:00|788.94|781.14|795.65|787.85|795.98|788.18|788.49|780.69|770
1662933900000|2022-09-11 22:05:00|795.66|787.86|795.91|788.11|797.01|789.21|794.72|786.92|640
1662934200000|2022-09-11 22:10:00|795.9|788.1|803.14|795.34|803.22|795.42|795.8|788|605
1662934500000|2022-09-11 22:15:00|803.15|795.35|805.75|797.95|807.69|799.89|801.83|794.03|652
1662934800000|2022-09-11 22:20:00|805.86|798.06|802.58|794.78|805.89|798.09|801.93|794.13|510
1662935100000|2022-09-11 22:25:00|802.61|794.81|801.5|793.7|802.93|795.13|799.77|791.97|530
1662935400000|2022-09-11 22:30:00|801.61|793.81|804.49|796.69|805.73|797.93|801.61|793.81|489
1662935700000|2022-09-11 22:35:00|804.48|796.68|802.26|794.46|804.49|796.69|802.11|794.31|414
1662936000000|2022-09-11 22:40:00|802.25|794.45|802.46|794.66|803.07|795.27|801.65|793.85|329
1662936300000|2022-09-11 22:45:00|802.45|794.65|799.5|791.7|802.63|794.83|799.24|791.44|438
1662936600000|2022-09-11 22:50:00|799.53|791.73|798.94|791.14|800.08|792.28|798.77|790.97|344
1662936900000|2022-09-11 22:55:00|798.95|791.15|798.07|790.27|799.09|791.29|797.53|789.73|396
1662937200000|2022-09-11 23:00:00|798.08|790.28|796.83|789.03|798.89|791.09|796.76|788.96|423
1662937500000|2022-09-11 23:05:00|796.91|789.11|793.73|785.93|796.91|789.11|793.71|785.91|513
1662937800000|2022-09-11 23:10:00|793.74|785.94|797.7|789.9|798.66|790.86|793.7|785.9|551
1662938100000|2022-09-11 23:15:00|797.67|789.87|799.48|791.68|800|792.2|796.34|788.54|501
1662938400000|2022-09-11 23:20:00|799.45|791.65|800.03|792.23|800.81|793.01|798.74|790.94|471
1662938700000|2022-09-11 23:25:00|799.99|792.19|798.57|790.77|800.07|792.27|798.44|790.64|402
1662939000000|2022-09-11 23:30:00|798.6|790.8|801.64|793.84|801.68|793.88|798.5|790.7|476
1662939300000|2022-09-11 23:35:00|801.63|793.83|803.32|795.52|803.77|795.97|801.09|793.29|556
1662939600000|2022-09-11 23:40:00|803.3|795.5|804.53|796.73|804.59|796.79|802.2|794.4|465
1662939900000|2022-09-11 23:45:00|804.5|796.7|807.44|799.64|807.69|799.89|803.35|795.55|511
1662940200000|2022-09-11 23:50:00|807.43|799.63|806.81|799.01|807.71|799.91|806.18|798.38|529
1662940500000|2022-09-11 23:55:00|806.86|799.06|807.34|799.54|807.53|799.73|805.69|797.89|466
1662940800000|2022-09-12 00:00:00|807.33|799.53|804.9|797.1|807.37|799.57|804.21|796.41|667
1662941100000|2022-09-12 00:05:00|804.89|797.09|812.82|805.02|813.09|805.29|804.86|797.06|685
1662941400000|2022-09-12 00:10:00|812.81|805.01|815.63|807.83|816.49|808.69|808.73|800.93|614
1662941700000|2022-09-12 00:15:00|815.53|807.73|813.41|805.61|822.78|814.98|813.2|805.4|784
1662942000000|2022-09-12 00:20:00|813.38|805.58|812.63|804.83|815.27|807.47|811.77|803.97|624
1662942300000|2022-09-12 00:25:00|812.67|804.87|811.63|803.83|815.02|807.22|811.41|803.61|601
1662942600000|2022-09-12 00:30:00|811.58|803.78|810.62|802.82|814.64|806.84|810.24|802.44|636
1662942900000|2022-09-12 00:35:00|810.58|802.78|813.03|805.23|813.27|805.47|809.59|801.79|665
1662943200000|2022-09-12 00:40:00|813.01|805.21|813.69|805.89|817.08|809.28|812.67|804.87|653
1662943500000|2022-09-12 00:45:00|813.63|805.83|811.7|803.9|813.96|806.16|811.17|803.37|527
1662943800000|2022-09-12 00:50:00|811.68|803.88|809.03|801.23|812.51|804.71|808.76|800.96|639
1662944100000|2022-09-12 00:55:00|809.04|801.24|803.87|796.07|809.14|801.34|803.69|795.89|704
1662944400000|2022-09-12 01:00:00|803.88|796.08|801.8|794|804.86|797.06|801.3|793.5|703
1662944700000|2022-09-12 01:05:00|801.87|794.07|799.02|791.22|803.51|795.71|798.99|791.19|587
1662945000000|2022-09-12 01:10:00|799.03|791.23|800.07|792.27|801.26|793.46|798.87|791.07|530
1662945300000|2022-09-12 01:15:00|800.06|792.26|801.2|793.4|801.48|793.68|797.25|789.45|647
1662945600000|2022-09-12 01:20:00|801.18|793.38|807.32|799.52|807.35|799.55|801.05|793.25|653
1662945900000|2022-09-12 01:25:00|807.4|799.6|815.42|807.62|816.04|808.24|806.56|798.76|713
1662946200000|2022-09-12 01:30:00|815.43|807.63|810.05|802.25|815.43|807.63|808.69|800.89|773
1662946500000|2022-09-12 01:35:00|810.17|802.37|811.51|803.71|813.04|805.24|809.77|801.97|691
1662946800000|2022-09-12 01:40:00|811.68|803.88|822.19|814.39|822.27|814.47|810.59|802.79|761
1662947100000|2022-09-12 01:45:00|822.21|814.41|822.16|814.36|825.49|817.69|819.81|812.01|799
1662947400000|2022-09-12 01:50:00|822.09|814.29|828.94|821.14|833.64|825.84|820.97|813.17|804
1662947700000|2022-09-12 01:55:00|828.7|820.9|825.04|817.24|829.17|821.37|823.71|815.91|790
1662948000000|2022-09-12 02:00:00|825.05|817.25|822.2|814.4|825.81|818.01|822.19|814.39|750
1662948300000|2022-09-12 02:05:00|822.22|814.42|818.15|810.35|822.31|814.51|816.55|808.75|752
1662948600000|2022-09-12 02:10:00|818.09|810.29|813.17|805.37|818.39|810.59|812.9|805.1|729
1662948900000|2022-09-12 02:15:00|813.18|805.38|813.01|805.21|815.18|807.38|808.93|801.13|754
1662949200000|2022-09-12 02:20:00|812.94|805.14|815.16|807.36|815.95|808.15|811.37|803.57|720
1662949500000|2022-09-12 02:25:00|815.14|807.34|812.55|804.75|816.02|808.22|810.91|803.11|698
1662949800000|2022-09-12 02:30:00|812.56|804.76|813.11|805.31|813.14|805.34|810.86|803.06|563
1662950100000|2022-09-12 02:35:00|813.08|805.28|808.03|800.23|814.15|806.35|807.67|799.87|655
1662950400000|2022-09-12 02:40:00|808.13|800.33|810.56|802.76|810.61|802.81|807.78|799.98|632
1662950700000|2022-09-12 02:45:00|810.59|802.79|807.47|799.67|811.27|803.47|807.3|799.5|588
1662951000000|2022-09-12 02:50:00|807.68|799.88|804.06|796.26|811.8|804|802.66|794.86|729
1662951300000|2022-09-12 02:55:00|804.07|796.27|803.93|796.13|805.25|797.45|802.31|794.51|636
1662951600000|2022-09-12 03:00:00|803.94|796.14|805.13|797.33|805.61|797.81|803.67|795.87|624
1662951900000|2022-09-12 03:05:00|805.12|797.32|806.43|798.63|807.18|799.38|804.92|797.12|610
1662952200000|2022-09-12 03:10:00|806.44|798.64|808.4|800.6|808.59|800.79|805.86|798.06|537
1662952500000|2022-09-12 03:15:00|808.41|800.61|804.94|797.14|808.6|800.8|804.71|796.91|481
1662952800000|2022-09-12 03:20:00|804.93|797.13|795.72|787.92|805.03|797.23|795.04|787.24|715
1662953100000|2022-09-12 03:25:00|795.74|787.94|794.46|786.66|800.09|792.29|794.33|786.53|654
1662953400000|2022-09-12 03:30:00|794.49|786.69|793.57|785.77|794.85|787.05|791.84|784.04|751
1662953700000|2022-09-12 03:35:00|793.55|785.75|791.52|783.72|794.69|786.89|790.79|782.99|643
1662954000000|2022-09-12 03:40:00|791.51|783.71|792.62|784.82|792.78|784.98|789.62|781.82|599
1662954300000|2022-09-12 03:45:00|792.68|784.88|794.41|786.61|795.65|787.85|792.57|784.77|591
1662954600000|2022-09-12 03:50:00|794.45|786.65|795.25|787.45|795.52|787.72|793.9|786.1|449
1662954900000|2022-09-12 03:55:00|795.23|787.43|795.85|788.05|796.21|788.41|794.2|786.4|530
1662955200000|2022-09-12 04:00:00|795.83|788.03|795.85|788.05|796.44|788.64|794.85|787.05|491
1662955500000|2022-09-12 04:05:00|795.95|788.15|795.37|787.57|796.4|788.6|795.01|787.21|402
1662955800000|2022-09-12 04:10:00|795.44|787.64|795.3|787.5|795.91|788.11|794.06|786.26|425
1662956100000|2022-09-12 04:15:00|795.4|787.6|795.97|788.17|796.53|788.73|794.55|786.75|523
1662956400000|2022-09-12 04:20:00|795.92|788.12|798.66|790.86|799.31|791.51|795.54|787.74|473
1662956700000|2022-09-12 04:25:00|798.63|790.83|799.57|791.77|799.7|791.9|797.64|789.84|390
1662957000000|2022-09-12 04:30:00|799.56|791.76|799.4|791.6|799.72|791.92|798.82|791.02|437
1662957300000|2022-09-12 04:35:00|799.41|791.61|800.36|792.56|801.09|793.29|799.07|791.27|381
1662957600000|2022-09-12 04:40:00|800.39|792.59|799.9|792.1|801.08|793.28|799.52|791.72|436
1662957900000|2022-09-12 04:45:00|799.85|792.05|800.7|792.9|801.13|793.33|799.38|791.58|378
1662958200000|2022-09-12 04:50:00|800.69|792.89|800.15|792.35|801.48|793.68|799.73|791.93|364
1662958500000|2022-09-12 04:55:00|800.05|792.25|799.55|791.75|800.49|792.69|797.67|789.87|498
1662958800000|2022-09-12 05:00:00|799.53|791.73|798.91|791.11|799.88|792.08|797.96|790.16|409
1662959100000|2022-09-12 05:05:00|798.93|791.13|798.31|790.51|799.66|791.86|797.02|789.22|423
1662959400000|2022-09-12 05:10:00|798.3|790.5|796.61|788.81|798.68|790.88|793.88|786.08|525
1662959700000|2022-09-12 05:15:00|796.67|788.87|794.27|786.47|797.58|789.78|794.11|786.31|413
1662960000000|2022-09-12 05:20:00|794.28|786.48|795.91|788.11|796.11|788.31|793.36|785.56|489
1662960300000|2022-09-12 05:25:00|795.95|788.15|797.47|789.67|797.98|790.18|795.87|788.07|460
1662960600000|2022-09-12 05:30:00|797.46|789.66|797.32|789.52|798.13|790.33|796.84|789.04|477
1662960900000|2022-09-12 05:35:00|797.42|789.62|796.87|789.07|797.63|789.83|795.23|787.43|392
1662961200000|2022-09-12 05:40:00|796.94|789.14|796.67|788.87|797.19|789.39|795.9|788.1|335
1662961500000|2022-09-12 05:45:00|796.68|788.88|797.11|789.31|797.11|789.31|795.37|787.57|334
1662961800000|2022-09-12 05:50:00|797.05|789.25|797.05|789.25|797.43|789.63|796|788.2|326
1662962100000|2022-09-12 05:55:00|797.04|789.24|796.39|788.59|797.21|789.41|796.07|788.27|394
1662962400000|2022-09-12 06:00:00|796.4|788.6|796.83|789.03|798.93|791.13|795.2|787.4|582
1662962700000|2022-09-12 06:05:00|796.78|788.98|795.58|787.78|797.23|789.43|794.26|786.46|437
1662963000000|2022-09-12 06:10:00|795.63|787.83|794.13|786.33|796.55|788.75|793.75|785.95|386
1662963300000|2022-09-12 06:15:00|794.12|786.32|793.87|786.07|794.34|786.54|792.66|784.86|430
1662963600000|2022-09-12 06:20:00|793.88|786.08|793.94|786.14|795.42|787.62|793.57|785.77|363
1662963900000|2022-09-12 06:25:00|793.86|786.06|794.58|786.78|796.46|788.66|793.86|786.06|438
1662964200000|2022-09-12 06:30:00|794.59|786.79|795.45|787.65|795.62|787.82|793.78|785.98|394
1662964500000|2022-09-12 06:35:00|795.4|787.6|797.06|789.26|798|790.2|795.2|787.4|388
1662964800000|2022-09-12 06:40:00|797.09|789.29|800.82|793.02|801.86|794.06|796.87|789.07|534
1662965100000|2022-09-12 06:45:00|800.83|793.03|799.56|791.76|801.64|793.84|799.28|791.48|519
1662965400000|2022-09-12 06:50:00|799.57|791.77|799.36|791.56|801.67|793.87|799.12|791.32|504
1662965700000|2022-09-12 06:55:00|799.37|791.57|800.45|792.65|800.49|792.69|798.52|790.72|377
1662966000000|2022-09-12 07:00:00|800.34|792.54|800.03|792.23|801.1|793.3|799.51|791.71|580
1662966300000|2022-09-12 07:05:00|800.04|792.24|801.12|793.32|802.73|794.93|800.04|792.24|530
1662966600000|2022-09-12 07:10:00|801.11|793.31|803.65|795.85|804.27|796.47|801.08|793.28|535
1662966900000|2022-09-12 07:15:00|803.64|795.84|802.2|794.4|804.91|797.11|801.69|793.89|641
1662967200000|2022-09-12 07:20:00|801.97|794.17|804.7|796.9|805.83|798.03|801.92|794.12|579
1662967500000|2022-09-12 07:25:00|804.71|796.91|802.94|795.14|804.88|797.08|802.69|794.89|574
1662967800000|2022-09-12 07:30:00|802.95|795.15|803.95|796.15|804.55|796.75|800.8|793|635
1662968100000|2022-09-12 07:35:00|803.94|796.14|803.7|795.9|803.96|796.16|801.82|794.02|550
1662968400000|2022-09-12 07:40:00|803.64|795.84|803.27|795.47|804.67|796.87|801.87|794.07|617
1662968700000|2022-09-12 07:45:00|803.25|795.45|806.27|798.47|807.07|799.27|801.57|793.77|593
1662969000000|2022-09-12 07:50:00|806.34|798.54|806.02|798.22|807.18|799.38|804.68|796.88|593
1662969300000|2022-09-12 07:55:00|805.99|798.19|808.08|800.28|808.36|800.56|805.72|797.92|550
1662969600000|2022-09-12 08:00:00|808.1|800.3|805.84|798.04|808.97|801.17|805.09|797.29|642
1662969900000|2022-09-12 08:05:00|805.85|798.05|806.27|798.47|807.49|799.69|804.4|796.6|656
1662970200000|2022-09-12 08:10:00|806.25|798.45|804.41|796.61|806.98|799.18|804.39|796.59|630
1662970500000|2022-09-12 08:15:00|804.39|796.59|801.84|794.04|804.59|796.79|801.81|794.01|583
1662970800000|2022-09-12 08:20:00|801.81|794.01|803.12|795.32|805.96|798.16|801.78|793.98|590
1662971100000|2022-09-12 08:25:00|803.08|795.28|804.97|797.17|805.2|797.4|802.82|795.02|637
1662971400000|2022-09-12 08:30:00|805.02|797.22|806.11|798.31|807.77|799.97|804.31|796.51|598
1662971700000|2022-09-12 08:35:00|806.14|798.34|809.56|801.76|811.5|803.7|805.92|798.12|639
1662972000000|2022-09-12 08:40:00|809.55|801.75|811.41|803.61|811.48|803.68|809.53|801.73|521
1662972300000|2022-09-12 08:45:00|811.4|803.6|810.12|802.32|812.77|804.97|809.95|802.15|670
1662972600000|2022-09-12 08:50:00|810.02|802.22|811.25|803.45|811.32|803.52|808.72|800.92|612
1662972900000|2022-09-12 08:55:00|811.24|803.44|810.78|802.98|811.67|803.87|809.6|801.8|540
1662973200000|2022-09-12 09:00:00|810.76|802.96|810.25|802.45|811.14|803.34|809.3|801.5|507
1662973500000|2022-09-12 09:05:00|810.24|802.44|811.96|804.16|812.49|804.69|809.07|801.27|529
1662973800000|2022-09-12 09:10:00|812.23|804.43|812.75|804.95|813.41|805.61|810.74|802.94|539
1662974100000|2022-09-12 09:15:00|812.74|804.94|813.93|806.13|814.9|807.1|812.05|804.25|509
1662974400000|2022-09-12 09:20:00|813.95|806.15|811.79|803.99|815.02|807.22|811.68|803.88|433
1662974700000|2022-09-12 09:25:00|811.8|804|810.18|802.38|812.74|804.94|809.89|802.09|467
1662975000000|2022-09-12 09:30:00|810.19|802.39|810.75|802.95|811.59|803.79|809.77|801.97|614
1662975300000|2022-09-12 09:35:00|810.74|802.94|812.55|804.75|812.64|804.84|809.5|801.7|579
1662975600000|2022-09-12 09:40:00|812.56|804.76|813.05|805.25|813.9|806.1|811.64|803.84|525
1662975900000|2022-09-12 09:45:00|813.04|805.24|812.71|804.91|813.66|805.86|812.26|804.46|483
1662976200000|2022-09-12 09:50:00|812.7|804.9|813.11|805.31|813.94|806.14|811.65|803.85|501
1662976500000|2022-09-12 09:55:00|813.13|805.33|815.54|807.74|815.75|807.95|813.11|805.31|544
1662976800000|2022-09-12 10:00:00|815.48|807.68|810.22|802.42|815.49|807.69|810.11|802.31|602
1662977100000|2022-09-12 10:05:00|810.24|802.44|808.18|800.38|810.53|802.73|807.96|800.16|575
1662977400000|2022-09-12 10:10:00|808.17|800.37|807.45|799.65|808.52|800.72|805.83|798.03|577
1662977700000|2022-09-12 10:15:00|807.39|799.59|809.95|802.15|810.78|802.98|806.89|799.09|598
1662978000000|2022-09-12 10:20:00|809.97|802.17|812.51|804.71|813.14|805.34|809.78|801.98|611
1662978300000|2022-09-12 10:25:00|812.52|804.72|811.45|803.65|812.53|804.73|810.6|802.8|486
1662978600000|2022-09-12 10:30:00|811.44|803.64|813.35|805.55|814.78|806.98|811.36|803.56|606
1662978900000|2022-09-12 10:35:00|813.32|805.52|815.29|807.49|815.33|807.53|813.07|805.27|514
1662979200000|2022-09-12 10:40:00|815.28|807.48|814.93|807.13|818.02|810.22|814.44|806.64|477
1662979500000|2022-09-12 10:45:00|814.92|807.12|815.18|807.38|816.55|808.75|814.74|806.94|514
1662979800000|2022-09-12 10:50:00|815.15|807.35|814.99|807.19|816.1|808.3|813.16|805.36|522
1662980100000|2022-09-12 10:55:00|814.98|807.18|814.25|806.45|815.34|807.54|812.85|805.05|492
1662980400000|2022-09-12 11:00:00|814.24|806.44|813.08|805.28|815.57|807.77|812.85|805.05|516
1662980700000|2022-09-12 11:05:00|813.06|805.26|812.16|804.36|814.5|806.7|811.78|803.98|501
1662981000000|2022-09-12 11:10:00|811.89|804.09|810.91|803.11|812.11|804.31|810.56|802.76|517
1662981300000|2022-09-12 11:15:00|810.9|803.1|813.78|805.98|814.74|806.94|810.82|803.02|578
1662981600000|2022-09-12 11:20:00|813.79|805.99|812.24|804.44|814.08|806.28|812.05|804.25|522
1662981900000|2022-09-12 11:25:00|812.25|804.45|815.16|807.36|815.48|807.68|811.97|804.17|536
1662982200000|2022-09-12 11:30:00|815.14|807.34|816.29|808.49|816.29|808.49|814.68|806.88|427
1662982500000|2022-09-12 11:35:00|816.3|808.5|815.88|808.08|816.36|808.56|814.97|807.17|427
1662982800000|2022-09-12 11:40:00|815.91|808.11|814.25|806.45|816.57|808.77|813.53|805.73|586
1662983100000|2022-09-12 11:45:00|814.17|806.37|812.74|804.94|814.8|807|810.02|802.22|714
1662983400000|2022-09-12 11:50:00|812.76|804.96|811.8|804|813.76|805.96|811.56|803.76|563
1662983700000|2022-09-12 11:55:00|811.86|804.06|812.07|804.27|812.71|804.91|811.53|803.73|508
1662984000000|2022-09-12 12:00:00|812.08|804.28|810.58|802.78|812.26|804.46|809.15|801.35|551
1662984300000|2022-09-12 12:05:00|810.43|802.63|809.97|802.17|812.02|804.22|809.62|801.82|570
1662984600000|2022-09-12 12:10:00|809.81|802.01|809.44|801.64|810.31|802.51|808.46|800.66|468
1662984900000|2022-09-12 12:15:00|809.45|801.65|807.56|799.76|809.94|802.14|806.42|798.62|667
1662985200000|2022-09-12 12:20:00|807.57|799.77|803.87|796.07|807.62|799.82|803.11|795.31|606
1662985500000|2022-09-12 12:25:00|803.85|796.05|806.54|798.74|807.74|799.94|802.61|794.81|672
1662985800000|2022-09-12 12:30:00|806.44|798.64|808.52|800.72|809.18|801.38|806.05|798.25|587
1662986100000|2022-09-12 12:35:00|808.6|800.8|808.21|800.41|808.98|801.18|807.47|799.67|572
1662986400000|2022-09-12 12:40:00|808.22|800.42|807.04|799.24|808.23|800.43|806.62|798.82|475
1662986700000|2022-09-12 12:45:00|807.05|799.25|805.43|797.63|807.54|799.74|803.99|796.19|528
1662987000000|2022-09-12 12:50:00|805.42|797.62|804.52|796.72|805.51|797.71|803.45|795.65|504
1662987300000|2022-09-12 12:55:00|804.51|796.71|803.37|795.57|805.32|797.52|802.96|795.16|425
1662987600000|2022-09-12 13:00:00|803.83|796.03|802.78|794.98|804.29|796.49|802.64|794.84|440
1662987900000|2022-09-12 13:05:00|802.81|795.01|804.5|796.7|804.79|796.99|802.53|794.73|454
1662988200000|2022-09-12 13:10:00|804.48|796.68|804.49|796.69|804.8|797|802.39|794.59|508
1662988500000|2022-09-12 13:15:00|804.45|796.65|804.63|796.83|804.78|796.98|802.78|794.98|454
1662988800000|2022-09-12 13:20:00|804.9|797.1|805.75|797.95|806.64|798.84|804.63|796.83|471
1662989100000|2022-09-12 13:25:00|805.73|797.93|804.6|796.8|806.21|798.41|803.83|796.03|578
1662989400000|2022-09-12 13:30:00|804.58|796.78|804.08|796.28|805.79|797.99|803.69|795.89|676
1662989700000|2022-09-12 13:35:00|803.98|796.18|800.81|793.01|804.16|796.36|796.66|788.86|735
1662990000000|2022-09-12 13:40:00|800.82|793.02|799.11|791.31|803.61|795.81|798.36|790.56|708
1662990300000|2022-09-12 13:45:00|799.12|791.32|799.21|791.41|799.88|792.08|797.78|789.98|662
1662990600000|2022-09-12 13:50:00|799.14|791.34|800.96|793.16|802.16|794.36|798.83|791.03|602
1662990900000|2022-09-12 13:55:00|800.93|793.13|801.71|793.91|802.09|794.29|800.73|792.93|589
1662991200000|2022-09-12 14:00:00|801.72|793.92|800.97|793.17|802.38|794.58|800.39|792.59|617
1662991500000|2022-09-12 14:05:00|800.92|793.12|800.32|792.52|801.17|793.37|799.47|791.67|620
1662991800000|2022-09-12 14:10:00|800.37|792.57|803.47|795.67|803.57|795.77|799.86|792.06|529
1662992100000|2022-09-12 14:15:00|803.46|795.66|802|794.2|804.31|796.51|801.91|794.11|582
1662992400000|2022-09-12 14:20:00|802.01|794.21|799.08|791.28|802.53|794.73|798.37|790.57|542
1662992700000|2022-09-12 14:25:00|799.1|791.3|796.21|788.41|799.3|791.5|795.95|788.15|618
1662993000000|2022-09-12 14:30:00|796.19|788.39|788.92|781.12|796.27|788.47|788.41|780.61|686
1662993300000|2022-09-12 14:35:00|788.86|781.06|791.54|783.74|792.32|784.52|787.85|780.05|686
1662993600000|2022-09-12 14:40:00|791.57|783.77|791.84|784.04|792.21|784.41|789.65|781.85|561
1662993900000|2022-09-12 14:45:00|791.85|784.05|793.53|785.73|794.01|786.21|791.6|783.8|554
1662994200000|2022-09-12 14:50:00|793.54|785.74|791.4|783.6|793.99|786.19|790.18|782.38|594
1662994500000|2022-09-12 14:55:00|791.36|783.56|789.71|781.91|792.04|784.24|789.11|781.31|585
1662994800000|2022-09-12 15:00:00|789.73|781.93|787.99|780.19|790.47|782.67|782.85|775.05|730
1662995100000|2022-09-12 15:05:00|788.01|780.21|786.12|778.32|789.2|781.4|786.12|778.32|455
1662995400000|2022-09-12 15:10:00|786.11|778.31|784.85|777.05|787.21|779.41|783.33|775.53|551
1662995700000|2022-09-12 15:15:00|784.84|777.04|783.95|776.15|785.13|777.33|783.71|775.91|648
1662996000000|2022-09-12 15:20:00|783.93|776.13|783.35|775.55|784.13|776.33|782.65|774.85|596
1662996300000|2022-09-12 15:25:00|783.32|775.52|785.2|777.4|785.36|777.56|783.22|775.42|572
1662996600000|2022-09-12 15:30:00|785.17|777.37|783.34|775.54|786.47|778.67|783.14|775.34|634
1662996900000|2022-09-12 15:35:00|783.38|775.58|780.6|772.8|783.53|775.73|778.23|770.43|720
1662997200000|2022-09-12 15:40:00|780.61|772.81|778.08|770.28|781.69|773.89|777.94|770.14|675
1662997500000|2022-09-12 15:45:00|778.11|770.31|779.03|771.23|781.25|773.45|777.53|769.73|667
1662997800000|2022-09-12 15:50:00|778.98|771.18|774.67|766.87|779.6|771.8|773.52|765.72|711
1662998100000|2022-09-12 15:55:00|774.59|766.79|776.41|768.61|777.14|769.34|771.98|764.18|731
1662998400000|2022-09-12 16:00:00|776.43|768.63|770.94|763.14|778.21|770.41|770.46|762.66|716
1662998700000|2022-09-12 16:05:00|770.88|763.08|768.19|760.39|771.28|763.48|765.54|757.74|729
1662999000000|2022-09-12 16:10:00|768.18|760.38|766.12|758.32|769.3|761.5|764.95|757.15|762
1662999300000|2022-09-12 16:15:00|766.14|758.34|769.38|761.58|770.81|763.01|766.14|758.34|750
1662999600000|2022-09-12 16:20:00|769.39|761.59|772.82|765.02|773.3|765.5|769.15|761.35|649
1662999900000|2022-09-12 16:25:00|772.8|765|775.42|767.62|775.57|767.77|772.68|764.88|696
1663000200000|2022-09-12 16:30:00|775.38|767.58|775.12|767.32|775.51|767.71|772.8|765|669
1663000500000|2022-09-12 16:35:00|775.13|767.33|777.03|769.23|777.38|769.58|773.92|766.12|603
1663000800000|2022-09-12 16:40:00|777.02|769.22|777.87|770.07|777.96|770.16|776.42|768.62|598
1663001100000|2022-09-12 16:45:00|777.8|770|778.05|770.25|778.43|770.63|776.65|768.85|567
1663001400000|2022-09-12 16:50:00|778.07|770.27|782.04|774.24|782.04|774.24|778.07|770.27|577
1663001700000|2022-09-12 16:55:00|782.08|774.28|779.31|771.51|782.78|774.98|778.78|770.98|531
1663002000000|2022-09-12 17:00:00|779.28|771.48|780.37|772.57|780.69|772.89|776.54|768.74|622
1663002300000|2022-09-12 17:05:00|780.22|772.42|777.84|770.04|780.22|772.42|777.82|770.02|537
1663002600000|2022-09-12 17:10:00|777.81|770.01|778.23|770.43|778.4|770.6|777.08|769.28|440
1663002900000|2022-09-12 17:15:00|778.24|770.44|779.37|771.57|779.53|771.73|776.95|769.15|513
1663003200000|2022-09-12 17:20:00|779.38|771.58|778.14|770.34|779.49|771.69|776.94|769.14|523
1663003500000|2022-09-12 17:25:00|778.16|770.36|778.94|771.14|779.03|771.23|776.71|768.91|449
1663003800000|2022-09-12 17:30:00|778.96|771.16|778.47|770.67|778.98|771.18|777.56|769.76|479
1663004100000|2022-09-12 17:35:00|778.52|770.72|777.42|769.62|778.94|771.14|777.29|769.49|441
1663004400000|2022-09-12 17:40:00|777.43|769.63|777.23|769.43|777.92|770.12|776.85|769.05|433
1663004700000|2022-09-12 17:45:00|777.24|769.44|779.74|771.94|779.95|772.15|777.2|769.4|469
1663005000000|2022-09-12 17:50:00|779.75|771.95|783.73|775.93|784.2|776.4|779.02|771.22|577
1663005300000|2022-09-12 17:55:00|783.72|775.92|784.08|776.28|784.33|776.53|782.37|774.57|660
1663005600000|2022-09-12 18:00:00|784.04|776.24|780.03|772.23|784.25|776.45|780.03|772.23|546
1663005900000|2022-09-12 18:05:00|780.02|772.22|780.96|773.16|782.67|774.87|779.91|772.11|507
1663006200000|2022-09-12 18:10:00|780.95|773.15|782.87|775.07|782.94|775.14|779.96|772.16|488
1663006500000|2022-09-12 18:15:00|782.82|775.02|782.3|774.5|784.03|776.23|780.07|772.27|597
1663006800000|2022-09-12 18:20:00|782.32|774.52|781.8|774|783.32|775.52|780.46|772.66|562
1663007100000|2022-09-12 18:25:00|781.79|773.99|780.77|772.97|782.33|774.53|780.31|772.51|546
1663007400000|2022-09-12 18:30:00|780.74|772.94|780.3|772.5|781.75|773.95|780.22|772.42|516
1663007700000|2022-09-12 18:35:00|780.31|772.51|780.7|772.9|781|773.2|779.22|771.42|487
1663008000000|2022-09-12 18:40:00|780.67|772.87|780.86|773.06|781.2|773.4|779.78|771.98|422
1663008300000|2022-09-12 18:45:00|780.82|773.02|780.14|772.34|781.15|773.35|779.49|771.69|525
1663008600000|2022-09-12 18:50:00|780.16|772.36|782.35|774.55|782.59|774.79|779.84|772.04|497
1663008900000|2022-09-12 18:55:00|782.42|774.62|782.38|774.58|783.96|776.16|781.77|773.97|398
1663009200000|2022-09-12 19:00:00|782.33|774.53|782.37|774.57|782.93|775.13|781.34|773.54|374
1663009500000|2022-09-12 19:05:00|782.4|774.6|783.16|775.36|783.64|775.84|782.02|774.22|433
1663009800000|2022-09-12 19:10:00|783.15|775.35|782.81|775.01|784.96|777.16|782.81|775.01|431
1663010100000|2022-09-12 19:15:00|782.82|775.02|783.06|775.26|783.09|775.29|780|772.2|507
1663010400000|2022-09-12 19:20:00|783.04|775.24|782.39|774.59|784.33|776.53|782.09|774.29|418
1663010700000|2022-09-12 19:25:00|782.37|774.57|783.48|775.68|784.27|776.47|782.31|774.51|496
1663011000000|2022-09-12 19:30:00|783.46|775.66|782.77|774.97|784.04|776.24|782.16|774.36|487
1663011300000|2022-09-12 19:35:00|782.76|774.96|784.36|776.56|784.36|776.56|782.31|774.51|389
1663011600000|2022-09-12 19:40:00|784.35|776.55|784.88|777.08|785.31|777.51|783.84|776.04|362
1663011900000|2022-09-12 19:45:00|784.85|777.05|784.53|776.73|785.07|777.27|783.03|775.23|500
1663012200000|2022-09-12 19:50:00|784.37|776.57|784.18|776.38|784.97|777.17|783.37|775.57|459
1663012500000|2022-09-12 19:55:00|784.2|776.4|784.32|776.52|784.59|776.79|783.15|775.35|494
1663012800000|2022-09-12 20:00:00|784.37|776.57|786.23|778.43|787.04|779.24|783.41|775.61|475
1663013100000|2022-09-12 20:05:00|786.25|778.45|785.66|777.86|786.31|778.51|781.35|773.55|562
1663013400000|2022-09-12 20:10:00|785.67|777.87|784.01|776.21|786.17|778.37|782.07|774.27|553
1663013700000|2022-09-12 20:15:00|784.03|776.23|784.16|776.36|784.92|777.12|783.2|775.4|487
1663014000000|2022-09-12 20:20:00|784.17|776.37|785.08|777.28|785.58|777.78|784.16|776.36|385
1663014300000|2022-09-12 20:25:00|785.15|777.35|784.95|777.15|785.37|777.57|784.5|776.7|274
1663014600000|2022-09-12 20:30:00|784.94|777.14|784.84|777.04|785.31|777.51|784.19|776.39|350
1663014900000|2022-09-12 20:35:00|784.77|776.97|785.24|777.44|785.34|777.54|784.32|776.52|336
1663015200000|2022-09-12 20:40:00|785.33|777.53|786.62|778.82|787.02|779.22|785.3|777.5|472
1663015500000|2022-09-12 20:45:00|786.6|778.8|787.16|779.36|787.59|779.79|786.18|778.38|389
1663015800000|2022-09-12 20:50:00|787.17|779.37|787.81|780.01|787.81|780.01|784.66|776.86|423
1663016100000|2022-09-12 20:55:00|787.8|780|787.72|779.92|788.1|780.3|786.96|779.16|406
1663016400000|2022-09-12 21:00:00|787.65|779.85|787.4|779.6|787.79|779.99|786.2|778.4|343
1663016700000|2022-09-12 21:05:00|787.41|779.61|781.83|774.03|787.41|779.61|781.81|774.01|390
1663017000000|2022-09-12 21:10:00|781.85|774.05|782.1|774.3|782.14|774.34|780.4|772.6|388
1663017300000|2022-09-12 21:15:00|782.08|774.28|778.93|771.13|782.18|774.38|778.32|770.52|378
1663017600000|2022-09-12 21:20:00|778.98|771.18|780.32|772.52|780.32|772.52|778.52|770.72|312
1663017900000|2022-09-12 21:25:00|780.31|772.51|779.65|771.85|780.38|772.58|778.63|770.83|300
1663018200000|2022-09-12 21:30:00|779.52|771.72|780.43|772.63|780.45|772.65|779.44|771.64|305
1663018500000|2022-09-12 21:35:00|780.42|772.62|780.82|773.02|781.06|773.26|780.19|772.39|229
1663018800000|2022-09-12 21:40:00|780.81|773.01|783.67|775.87|783.99|776.19|780.63|772.83|312
1663019100000|2022-09-12 21:45:00|783.66|775.86|780.7|772.9|783.68|775.88|780.67|772.87|229
1663019400000|2022-09-12 21:50:00|780.71|772.91|783.64|775.84|783.72|775.92|779.95|772.15|398
1663019700000|2022-09-12 21:55:00|783.71|775.91|777.15|769.35|783.91|776.11|777.15|769.35|279
1663020000000|2022-09-12 22:00:00|777.36|769.56|779.39|771.59|780.94|773.14|777.36|769.56|478
1663020300000|2022-09-12 22:05:00|779.44|771.64|779.79|771.99|780.73|772.93|778.32|770.52|333
1663020600000|2022-09-12 22:10:00|779.77|771.97|778.95|771.15|781.1|773.3|778.95|771.15|351
1663020900000|2022-09-12 22:15:00|778.97|771.17|778.79|770.99|780.1|772.3|778.04|770.24|423
1663021200000|2022-09-12 22:20:00|778.77|770.97|776.6|768.8|780.29|772.49|775.89|768.09|457
1663021500000|2022-09-12 22:25:00|776.62|768.82|776.97|769.17|778.12|770.32|775.99|768.19|493
1663021800000|2022-09-12 22:30:00|776.82|769.02|776.25|768.45|777.02|769.22|775.76|767.96|479
1663022100000|2022-09-12 22:35:00|776.27|768.47|778.54|770.74|779.17|771.37|775.75|767.95|511
1663022400000|2022-09-12 22:40:00|778.59|770.79|779.85|772.05|780.02|772.22|778.46|770.66|479
1663022700000|2022-09-12 22:45:00|779.93|772.13|778.72|770.92|780.3|772.5|778.53|770.73|473
1663023000000|2022-09-12 22:50:00|778.74|770.94|779.02|771.22|779.43|771.63|778.22|770.42|268
1663023300000|2022-09-12 22:55:00|779|771.2|776.8|769|779.37|771.57|775.83|768.03|450
1663023600000|2022-09-12 23:00:00|776.81|769.01|777.51|769.71|778.21|770.41|774.96|767.16|469
1663023900000|2022-09-12 23:05:00|777.56|769.76|778.41|770.61|778.57|770.77|776.73|768.93|446
1663024200000|2022-09-12 23:10:00|778.56|770.76|779.25|771.45|779.58|771.78|776.52|768.72|505
1663024500000|2022-09-12 23:15:00|779.27|771.47|776.78|768.98|779.99|772.19|776.1|768.3|449
1663024800000|2022-09-12 23:20:00|776.77|768.97|777.34|769.54|777.67|769.87|775.94|768.14|309
1663025100000|2022-09-12 23:25:00|777.53|769.73|776.05|768.25|778.93|771.13|776.03|768.23|400
1663025400000|2022-09-12 23:30:00|776.07|768.27|777.97|770.17|778.47|770.67|775.98|768.18|412
1663025700000|2022-09-12 23:35:00|777.94|770.14|775.79|767.99|778.07|770.27|775.72|767.92|438
1663026000000|2022-09-12 23:40:00|775.81|768.01|779.01|771.21|779.67|771.87|774.98|767.18|451
1663026300000|2022-09-12 23:45:00|779.05|771.25|777.7|769.9|779.19|771.39|777.12|769.32|396
1663026600000|2022-09-12 23:50:00|777.68|769.88|779.72|771.92|779.93|772.13|776.75|768.95|516
1663026900000|2022-09-12 23:55:00|779.81|772.01|779.98|772.18|780.31|772.51|777.63|769.83|552
1663027200000|2022-09-13 00:00:00|779.99|772.19|777.13|769.33|780.62|772.82|775.67|767.87|634
1663027500000|2022-09-13 00:05:00|777.14|769.34|779.54|771.74|780.97|773.17|776.03|768.23|624
1663027800000|2022-09-13 00:10:00|779.51|771.71|778.21|770.41|779.77|771.97|776.3|768.5|586
1663028100000|2022-09-13 00:15:00|778.2|770.4|771.52|763.72|778.29|770.49|770.21|762.41|698
1663028400000|2022-09-13 00:20:00|771.81|764.01|764.68|756.88|772.27|764.47|761.56|753.76|726
1663028700000|2022-09-13 00:25:00|764.74|756.94|765.4|757.6|768.17|760.37|764.25|756.45|761
1663029000000|2022-09-13 00:30:00|765.48|757.68|763.7|755.9|765.98|758.18|762.56|754.76|715
1663029300000|2022-09-13 00:35:00|763.73|755.93|762.87|755.07|765.46|757.66|760.85|753.05|728
1663029600000|2022-09-13 00:40:00|762.85|755.05|763.76|755.96|765.34|757.54|761.88|754.08|676
1663029900000|2022-09-13 00:45:00|763.81|756.01|765.24|757.44|765.47|757.67|763.58|755.78|642
1663030200000|2022-09-13 00:50:00|765.16|757.36|765.75|757.95|766.1|758.3|764.57|756.77|626
1663030500000|2022-09-13 00:55:00|765.8|758|765.75|757.95|766.29|758.49|764.18|756.38|567
1663030800000|2022-09-13 01:00:00|765.74|757.94|766.56|758.76|767.23|759.43|764.92|757.12|514
1663031100000|2022-09-13 01:05:00|766.55|758.75|767.66|759.86|767.86|760.06|764.91|757.11|500
1663031400000|2022-09-13 01:10:00|767.68|759.88|767.03|759.23|767.88|760.08|767.02|759.22|388
1663031700000|2022-09-13 01:15:00|767.07|759.27|769.01|761.21|769.14|761.34|765.82|758.02|451
1663032000000|2022-09-13 01:20:00|769.23|761.43|767.77|759.97|769.24|761.44|766|758.2|510
1663032300000|2022-09-13 01:25:00|767.76|759.96|766.07|758.27|768.13|760.33|765.67|757.87|407
1663032600000|2022-09-13 01:30:00|766.09|758.29|765.25|757.45|766.83|759.03|764.91|757.11|402
1663032900000|2022-09-13 01:35:00|765.28|757.48|763.57|755.77|765.43|757.63|761.96|754.16|507
1663033200000|2022-09-13 01:40:00|763.6|755.8|764.74|756.94|764.97|757.17|762.72|754.92|442
1663033500000|2022-09-13 01:45:00|764.73|756.93|763.93|756.13|764.73|756.93|762.69|754.89|500
1663033800000|2022-09-13 01:50:00|763.94|756.14|767.24|759.44|767.46|759.66|763.68|755.88|542
1663034100000|2022-09-13 01:55:00|767.25|759.45|767.56|759.76|768.26|760.46|766.63|758.83|522
1663034400000|2022-09-13 02:00:00|767.66|759.86|768.04|760.24|768.31|760.51|766.92|759.12|453
1663034700000|2022-09-13 02:05:00|767.93|760.13|766.18|758.38|768.22|760.42|766.08|758.28|389
1663035000000|2022-09-13 02:10:00|766.2|758.4|762.73|754.93|766.37|758.57|759.65|751.85|600
1663035300000|2022-09-13 02:15:00|762.64|754.84|764.15|756.35|764.67|756.87|762.45|754.65|553
1663035600000|2022-09-13 02:20:00|764.11|756.31|764.88|757.08|765.24|757.44|761.86|754.06|510
1663035900000|2022-09-13 02:25:00|764.89|757.09|765.98|758.18|766.6|758.8|764.78|756.98|506
1663036200000|2022-09-13 02:30:00|765.99|758.19|767.82|760.02|768.11|760.31|765.87|758.07|475
1663036500000|2022-09-13 02:35:00|767.83|760.03|767.16|759.36|767.89|760.09|766.56|758.76|461
1663036800000|2022-09-13 02:40:00|767.11|759.31|767.03|759.23|767.6|759.8|766.81|759.01|412
1663037100000|2022-09-13 02:45:00|767.02|759.22|766.33|758.53|767.42|759.62|766.26|758.46|306
1663037400000|2022-09-13 02:50:00|766.34|758.54|770.05|762.25|770.15|762.35|766.13|758.33|587
1663037700000|2022-09-13 02:55:00|770.06|762.26|770.79|762.99|771.29|763.49|769.7|761.9|505
1663038000000|2022-09-13 03:00:00|770.83|763.03|770.65|762.85|770.96|763.16|770.19|762.39|442
1663038300000|2022-09-13 03:05:00|770.67|762.87|769.53|761.73|770.7|762.9|768.61|760.81|455
1663038600000|2022-09-13 03:10:00|769.54|761.74|768.9|761.1|769.95|762.15|768.7|760.9|340
1663038900000|2022-09-13 03:15:00|768.84|761.04|768.04|760.24|769.02|761.22|767.42|759.62|428
1663039200000|2022-09-13 03:20:00|768.06|760.26|767.05|759.25|768.37|760.57|766.96|759.16|371
1663039500000|2022-09-13 03:25:00|767.04|759.24|767.13|759.33|768.43|760.63|766.66|758.86|459
1663039800000|2022-09-13 03:30:00|767.12|759.32|767.61|759.81|768.34|760.54|766.68|758.88|387
1663040100000|2022-09-13 03:35:00|767.6|759.8|767.96|760.16|768.96|761.16|767.07|759.27|361
1663040400000|2022-09-13 03:40:00|767.94|760.14|768.51|760.71|768.99|761.19|767.19|759.39|333
1663040700000|2022-09-13 03:45:00|768.53|760.73|771.76|763.96|772.09|764.29|768.19|760.39|513
1663041000000|2022-09-13 03:50:00|771.79|763.99|774.94|767.14|774.99|767.19|771.79|763.99|544
1663041300000|2022-09-13 03:55:00|774.92|767.12|774.02|766.22|775|767.2|772.69|764.89|520
1663041600000|2022-09-13 04:00:00|774.01|766.21|772.99|765.19|775.02|767.22|772.59|764.79|531
1663041900000|2022-09-13 04:05:00|772.98|765.18|772|764.2|773.83|766.03|771.92|764.12|417
1663042200000|2022-09-13 04:10:00|771.91|764.11|772.24|764.44|773.28|765.48|771.55|763.75|427
1663042500000|2022-09-13 04:15:00|772.25|764.45|772.29|764.49|772.66|764.86|770.94|763.14|363
1663042800000|2022-09-13 04:20:00|772.32|764.52|775.02|767.22|776.07|768.27|771.9|764.1|468
1663043100000|2022-09-13 04:25:00|774.99|767.19|775.77|767.97|775.93|768.13|774.57|766.77|544
1663043400000|2022-09-13 04:30:00|775.75|767.95|775.38|767.58|775.95|768.15|773.45|765.65|520
1663043700000|2022-09-13 04:35:00|775.37|767.57|774.75|766.95|775.92|768.12|774.7|766.9|403
1663044000000|2022-09-13 04:40:00|774.76|766.96|775.02|767.22|775.12|767.32|773.91|766.11|398
1663044300000|2022-09-13 04:45:00|775.03|767.23|773.89|766.09|775.11|767.31|773.84|766.04|419
1663044600000|2022-09-13 04:50:00|773.87|766.07|773.85|766.05|774.65|766.85|773.54|765.74|399
1663044900000|2022-09-13 04:55:00|773.78|765.98|773.39|765.59|774.49|766.69|772.91|765.11|334
1663045200000|2022-09-13 05:00:00|773.43|765.63|772.9|765.1|774.31|766.51|772.59|764.79|394
1663045500000|2022-09-13 05:05:00|772.93|765.13|773.86|766.06|774.32|766.52|772.93|765.13|381
1663045800000|2022-09-13 05:10:00|773.85|766.05|774.97|767.17|775|767.2|773.55|765.75|382
1663046100000|2022-09-13 05:15:00|774.99|767.19|776.34|768.54|776.75|768.95|774.33|766.53|505
1663046400000|2022-09-13 05:20:00|776.37|768.57|776.55|768.75|776.55|768.75|775.04|767.24|459
1663046700000|2022-09-13 05:25:00|776.57|768.77|775.74|767.94|776.77|768.97|774.96|767.16|384
1663047000000|2022-09-13 05:30:00|775.75|767.95|775.96|768.16|777.26|769.46|775.08|767.28|482
1663047300000|2022-09-13 05:35:00|775.97|768.17|776.18|768.38|776.3|768.5|775.17|767.37|468
1663047600000|2022-09-13 05:40:00|776.19|768.39|776.85|769.05|776.85|769.05|775.74|767.94|442
1663047900000|2022-09-13 05:45:00|776.9|769.1|776.38|768.58|777.24|769.44|775.32|767.52|528
1663048200000|2022-09-13 05:50:00|776.36|768.56|776.73|768.93|777.07|769.27|775.87|768.07|377
1663048500000|2022-09-13 05:55:00|776.74|768.94|775.67|767.87|776.74|768.94|775.49|767.69|381
1663048800000|2022-09-13 06:00:00|775.68|767.88|776.53|768.73|777.25|769.45|775.44|767.64|443
1663049100000|2022-09-13 06:05:00|776.6|768.8|777.36|769.56|777.43|769.63|776.14|768.34|444
1663049400000|2022-09-13 06:10:00|777.33|769.53|779.13|771.33|779.43|771.63|777.31|769.51|489
1663049700000|2022-09-13 06:15:00|779.14|771.34|778.96|771.16|779.6|771.8|778.46|770.66|504
1663050000000|2022-09-13 06:20:00|779.07|771.27|779.94|772.14|780.06|772.26|778.78|770.98|504
1663050300000|2022-09-13 06:25:00|779.86|772.06|779.7|771.9|780.03|772.23|779.2|771.4|401
1663050600000|2022-09-13 06:30:00|779.72|771.92|781.06|773.26|781.06|773.26|779.6|771.8|454
1663050900000|2022-09-13 06:35:00|781.02|773.22|780.73|772.93|781.55|773.75|780.22|772.42|403
1663051200000|2022-09-13 06:40:00|780.79|772.99|778.15|770.35|784.19|776.39|775.06|767.26|753
1663051500000|2022-09-13 06:45:00|778.08|770.28|774|766.2|778.18|770.38|773.49|765.69|693
1663051800000|2022-09-13 06:50:00|774.09|766.29|775.54|767.74|775.98|768.18|773.14|765.34|534
1663052100000|2022-09-13 06:55:00|775.52|767.72|775.21|767.41|775.54|767.74|774.46|766.66|502
1663052400000|2022-09-13 07:00:00|775.17|767.37|778.32|770.52|779.06|771.26|775.08|767.28|620
1663052700000|2022-09-13 07:05:00|778.27|770.47|776.74|768.94|778.8|771|776.74|768.94|551
1663053000000|2022-09-13 07:10:00|776.85|769.05|776.65|768.85|777.07|769.27|775.48|767.68|534
1663053300000|2022-09-13 07:15:00|776.54|768.74|777.72|769.92|777.89|770.09|776.4|768.6|511
1663053600000|2022-09-13 07:20:00|777.71|769.91|778.89|771.09|778.95|771.15|777.02|769.22|368
1663053900000|2022-09-13 07:25:00|778.91|771.11|778.29|770.49|779.37|771.57|778.15|770.35|397
1663054200000|2022-09-13 07:30:00|778.33|770.53|778.96|771.16|779.51|771.71|778.22|770.42|426
1663054500000|2022-09-13 07:35:00|779.01|771.21|781.81|774.01|781.81|774.01|778.9|771.1|533
1663054800000|2022-09-13 07:40:00|781.85|774.05|782.73|774.93|783.35|775.55|780.9|773.1|604
1663055100000|2022-09-13 07:45:00|782.75|774.95|785.85|778.05|786.32|778.52|782.75|774.95|582
1663055400000|2022-09-13 07:50:00|785.86|778.06|785.01|777.21|786.61|778.81|784.26|776.46|482
1663055700000|2022-09-13 07:55:00|785.06|777.26|784.05|776.25|785.8|778|783.62|775.82|450
1663056000000|2022-09-13 08:00:00|784.07|776.27|783.49|775.69|784.78|776.98|782.7|774.9|411
1663056300000|2022-09-13 08:05:00|783.52|775.72|783.19|775.39|783.98|776.18|782.06|774.26|396
1663056600000|2022-09-13 08:10:00|783.14|775.34|783.89|776.09|784.37|776.57|782.77|774.97|414
1663056900000|2022-09-13 08:15:00|783.92|776.12|784.09|776.29|784.56|776.76|783.5|775.7|418
1663057200000|2022-09-13 08:20:00|784.14|776.34|783.61|775.81|784.43|776.63|783.21|775.41|335
1663057500000|2022-09-13 08:25:00|783.53|775.73|782.94|775.14|783.66|775.86|782.78|774.98|310
1663057800000|2022-09-13 08:30:00|782.93|775.13|782.94|775.14|783.66|775.86|781.69|773.89|485
1663058100000|2022-09-13 08:35:00|782.92|775.12|779.59|771.79|782.93|775.13|779.49|771.69|560
1663058400000|2022-09-13 08:40:00|779.65|771.85|779.38|771.58|780.52|772.72|778.91|771.11|463
1663058700000|2022-09-13 08:45:00|779.37|771.57|779.62|771.82|780.15|772.35|778.64|770.84|422
1663059000000|2022-09-13 08:50:00|779.61|771.81|779.09|771.29|780.3|772.5|779.01|771.21|398
1663059300000|2022-09-13 08:55:00|779.11|771.31|778.98|771.18|779.71|771.91|778.33|770.53|411
1663059600000|2022-09-13 09:00:00|778.94|771.14|780|772.2|780.23|772.43|778.93|771.13|393
1663059900000|2022-09-13 09:05:00|779.99|772.19|780.04|772.24|780.26|772.46|779.1|771.3|532
1663060200000|2022-09-13 09:10:00|780.07|772.27|780.2|772.4|780.3|772.5|779.77|771.97|318
1663060500000|2022-09-13 09:15:00|780.21|772.41|783.24|775.44|783.64|775.84|779.97|772.17|443
1663060800000|2022-09-13 09:20:00|783.23|775.43|782.18|774.38|783.45|775.65|781.75|773.95|409
1663061100000|2022-09-13 09:25:00|782.23|774.43|782.54|774.74|784.11|776.31|782.13|774.33|398
1663061400000|2022-09-13 09:30:00|782.55|774.75|779.03|771.23|782.93|775.13|777.93|770.13|539
1663061700000|2022-09-13 09:35:00|778.97|771.17|777.98|770.18|779.33|771.53|776.15|768.35|643
1663062000000|2022-09-13 09:40:00|777.97|770.17|778.7|770.9|779.52|771.72|776.81|769.01|562
1663062300000|2022-09-13 09:45:00|778.74|770.94|777.7|769.9|778.98|771.18|777.55|769.75|509
1663062600000|2022-09-13 09:50:00|777.72|769.92|777.64|769.84|778.22|770.42|777.46|769.66|464
1663062900000|2022-09-13 09:55:00|777.61|769.81|777.37|769.57|778.08|770.28|776.53|768.73|461
1663063200000|2022-09-13 10:00:00|777.4|769.6|777.08|769.28|777.63|769.83|776.64|768.84|493
1663063500000|2022-09-13 10:05:00|777.13|769.33|776.01|768.21|777.87|770.07|775.76|767.96|477
1663063800000|2022-09-13 10:10:00|776|768.2|774.82|767.02|776.59|768.79|774.74|766.94|431
1663064100000|2022-09-13 10:15:00|774.81|767.01|776.08|768.28|777.09|769.29|774.71|766.91|501
1663064400000|2022-09-13 10:20:00|776.06|768.26|776.52|768.72|776.98|769.18|775.4|767.6|564
1663064700000|2022-09-13 10:25:00|776.5|768.7|777.11|769.31|777.66|769.86|776.41|768.61|530
1663065000000|2022-09-13 10:30:00|777.08|769.28|778.18|770.38|778.21|770.41|776.74|768.94|476
1663065300000|2022-09-13 10:35:00|778.19|770.39|779.13|771.33|779.34|771.54|777.95|770.15|410
1663065600000|2022-09-13 10:40:00|779.17|771.37|782.08|774.28|782.11|774.31|779.08|771.28|585
1663065900000|2022-09-13 10:45:00|782.05|774.25|783.45|775.65|785.47|777.67|781.86|774.06|655
1663066200000|2022-09-13 10:50:00|783.44|775.64|784.3|776.5|784.46|776.66|783.12|775.32|482
1663066500000|2022-09-13 10:55:00|784.29|776.49|783.46|775.66|784.48|776.68|783.27|775.47|442
1663066800000|2022-09-13 11:00:00|783.47|775.67|784.81|777.01|784.97|777.17|782.89|775.09|531
1663067100000|2022-09-13 11:05:00|784.78|776.98|787.6|779.8|787.6|779.8|783.83|776.03|605
1663067400000|2022-09-13 11:10:00|787.59|779.79|789.25|781.45|789.25|781.45|786.74|778.94|608
1663067700000|2022-09-13 11:15:00|789.27|781.47|789.17|781.37|789.83|782.03|788.58|780.78|595
1663068000000|2022-09-13 11:20:00|789.2|781.4|789.71|781.91|790.34|782.54|788.67|780.87|633
1663068300000|2022-09-13 11:25:00|789.7|781.9|792.75|784.95|793.01|785.21|789.59|781.79|621
1663068600000|2022-09-13 11:30:00|792.76|784.96|789.76|781.96|794.97|787.17|789.6|781.8|650
1663068900000|2022-09-13 11:35:00|789.78|781.98|792.54|784.74|795.25|787.45|789.76|781.96|670
1663069200000|2022-09-13 11:40:00|792.56|784.76|793.42|785.62|793.61|785.81|791.91|784.11|550
1663069500000|2022-09-13 11:45:00|793.47|785.67|792.99|785.19|793.54|785.74|792.2|784.4|494
1663069800000|2022-09-13 11:50:00|792.98|785.18|791.88|784.08|793.4|785.6|790.59|782.79|578
1663070100000|2022-09-13 11:55:00|791.89|784.09|793.55|785.75|793.84|786.04|791.8|784|535
1663070400000|2022-09-13 12:00:00|793.57|785.77|794.81|787.01|799.91|792.11|793.25|785.45|680
1663070700000|2022-09-13 12:05:00|794.73|786.93|794.95|787.15|795.05|787.25|794.03|786.23|436
1663071000000|2022-09-13 12:10:00|794.98|787.18|794.21|786.41|795.21|787.41|793.94|786.14|447
1663071300000|2022-09-13 12:15:00|794.2|786.4|793.04|785.24|794.48|786.68|792.82|785.02|450
1663071600000|2022-09-13 12:20:00|792.99|785.19|795.18|787.38|795.23|787.43|791.96|784.16|454
1663071900000|2022-09-13 12:25:00|795.2|787.4|794.72|786.92|798.18|790.38|790.81|783.01|779
1663072200000|2022-09-13 12:30:00|794.71|786.91|765.98|758.18|796.18|788.38|753.65|745.85|829
1663072500000|2022-09-13 12:35:00|765.93|758.13|757.59|749.79|765.93|758.13|755.26|747.46|808
1663072800000|2022-09-13 12:40:00|757.64|749.84|753.99|746.19|759.4|751.6|752.85|745.05|795
1663073100000|2022-09-13 12:45:00|754.02|746.22|752.07|744.27|757.21|749.41|749.08|741.28|774
1663073400000|2022-09-13 12:50:00|752.06|744.26|740|732.2|752.25|744.45|737.05|729.25|817
1663073700000|2022-09-13 12:55:00|740.21|732.41|741.7|733.9|745.46|737.66|740.07|732.27|792
1663074000000|2022-09-13 13:00:00|741.63|733.83|743.06|735.26|744.62|736.82|740.83|733.03|795
1663074300000|2022-09-13 13:05:00|743.11|735.31|740.84|733.04|743.14|735.34|736.17|728.37|775
1663074600000|2022-09-13 13:10:00|740.9|733.1|737.72|729.92|741.16|733.36|736.65|728.85|746
1663074900000|2022-09-13 13:15:00|737.8|730|737.28|729.48|738.09|730.29|732.99|725.19|797
1663075200000|2022-09-13 13:20:00|737.25|729.45|740.06|732.26|740.32|732.52|736.42|728.62|744
1663075500000|2022-09-13 13:25:00|740.13|732.33|733.93|726.13|740.13|732.33|733.86|726.06|746
1663075800000|2022-09-13 13:30:00|734.12|726.32|737.91|730.11|741.84|734.04|733.99|726.19|795
1663076100000|2022-09-13 13:35:00|737.9|730.1|736.37|728.57|737.93|730.13|732.79|724.99|762
1663076400000|2022-09-13 13:40:00|736.68|728.88|735.07|727.27|736.68|728.88|734.44|726.64|757
1663076700000|2022-09-13 13:45:00|734.85|727.05|734.68|726.88|735.19|727.39|733.07|725.27|698
1663077000000|2022-09-13 13:50:00|734.67|726.87|734.32|726.52|735.82|728.02|733.67|725.87|706
1663077300000|2022-09-13 13:55:00|734.31|726.51|730.4|722.6|734.75|726.95|729.98|722.18|742
1663077600000|2022-09-13 14:00:00|730.38|722.58|729.93|722.13|730.75|722.95|726.43|718.63|755
1663077900000|2022-09-13 14:05:00|729.94|722.14|734.66|726.86|734.8|727|729.8|722|717
1663078200000|2022-09-13 14:10:00|734.73|726.93|735.68|727.88|735.84|728.04|734.14|726.34|659
1663078500000|2022-09-13 14:15:00|735.57|727.77|735.11|727.31|736.05|728.25|733.85|726.05|687
1663078800000|2022-09-13 14:20:00|735.14|727.34|734.36|726.56|735.23|727.43|733.68|725.88|618
1663079100000|2022-09-13 14:25:00|734.38|726.58|733.61|725.81|734.98|727.18|732.98|725.18|627
1663079400000|2022-09-13 14:30:00|733.63|725.83|731.63|723.83|734.1|726.3|730.53|722.73|689
1663079700000|2022-09-13 14:35:00|731.59|723.79|730.45|722.65|732.02|724.22|729.83|722.03|601
1663080000000|2022-09-13 14:40:00|730.44|722.64|728.96|721.16|730.74|722.94|727.73|719.93|699
1663080300000|2022-09-13 14:45:00|728.9|721.1|723.3|715.5|728.9|721.1|722.68|714.88|747
1663080600000|2022-09-13 14:50:00|723.38|715.58|721.83|714.03|724.32|716.52|720.4|712.6|765
1663080900000|2022-09-13 14:55:00|721.84|714.04|725.03|717.23|726.17|718.37|721.58|713.78|742
1663081200000|2022-09-13 15:00:00|724.94|717.14|725.44|717.64|726.53|718.73|723.82|716.02|701
1663081500000|2022-09-13 15:05:00|725.39|717.59|727.16|719.36|727.51|719.71|725.13|717.33|663
1663081800000|2022-09-13 15:10:00|727.18|719.38|724.42|716.62|727.86|720.06|724.41|716.61|601
1663082100000|2022-09-13 15:15:00|724.33|716.53|725|717.2|726.02|718.22|723.83|716.03|671
1663082400000|2022-09-13 15:20:00|724.98|717.18|722.26|714.46|725.5|717.7|721.81|714.01|657
1663082700000|2022-09-13 15:25:00|722.29|714.49|724.11|716.31|724.63|716.83|722.2|714.4|643
1663083000000|2022-09-13 15:30:00|724.08|716.28|725.56|717.76|725.64|717.84|723.65|715.85|585
1663083300000|2022-09-13 15:35:00|725.54|717.74|725.81|718.01|726.32|718.52|724.69|716.89|560
1663083600000|2022-09-13 15:40:00|725.78|717.98|725.33|717.53|725.8|718|724.16|716.36|618
1663083900000|2022-09-13 15:45:00|725.34|717.54|723.08|715.28|725.36|717.56|722.34|714.54|628
1663084200000|2022-09-13 15:50:00|723.09|715.29|723.26|715.46|723.76|715.96|721.5|713.7|608
1663084500000|2022-09-13 15:55:00|723.25|715.45|723.06|715.26|723.54|715.74|722.63|714.83|491
1663084800000|2022-09-13 16:00:00|723.07|715.27|722.02|714.22|723.07|715.27|721.7|713.9|628
1663085100000|2022-09-13 16:05:00|722.01|714.21|724.12|716.32|724.12|716.32|720.18|712.38|581
1663085400000|2022-09-13 16:10:00|724.14|716.34|727.1|719.3|727.45|719.65|723.7|715.9|573
1663085700000|2022-09-13 16:15:00|727.11|719.31|725.61|717.81|727.55|719.75|724.87|717.07|519
1663086000000|2022-09-13 16:20:00|725.59|717.79|725.11|717.31|725.94|718.14|724.47|716.67|527
1663086300000|2022-09-13 16:25:00|725.14|717.34|721.23|713.43|725.6|717.8|720.87|713.07|641
1663086600000|2022-09-13 16:30:00|721.2|713.4|722.27|714.47|722.3|714.5|718.49|710.69|607
1663086900000|2022-09-13 16:35:00|722.29|714.49|724.9|717.1|725.04|717.24|722.25|714.45|512
1663087200000|2022-09-13 16:40:00|724.94|717.14|726.95|719.15|727.04|719.24|723.16|715.36|620
1663087500000|2022-09-13 16:45:00|726.93|719.13|728.07|720.27|728.24|720.44|725.84|718.04|649
1663087800000|2022-09-13 16:50:00|728.06|720.26|727.82|720.02|728.46|720.66|727.11|719.31|516
1663088100000|2022-09-13 16:55:00|727.83|720.03|728.22|720.42|728.22|720.42|726.84|719.04|500
1663088400000|2022-09-13 17:00:00|728.27|720.47|728.83|721.03|731.04|723.24|727.09|719.29|611
1663088700000|2022-09-13 17:05:00|728.82|721.02|729.81|722.01|730.75|722.95|728.51|720.71|565
1663089000000|2022-09-13 17:10:00|729.76|721.96|730.64|722.84|730.77|722.97|728.21|720.41|558
1663089300000|2022-09-13 17:15:00|730.57|722.77|729.32|721.52|731.09|723.29|728.81|721.01|483
1663089600000|2022-09-13 17:20:00|729.34|721.54|731.15|723.35|731.23|723.43|728.81|721.01|556
1663089900000|2022-09-13 17:25:00|731.04|723.24|733.4|725.6|734|726.2|730.89|723.09|561
1663090200000|2022-09-13 17:30:00|733.38|725.58|731.38|723.58|733.43|725.63|730.79|722.99|507
1663090500000|2022-09-13 17:35:00|731.3|723.5|731.23|723.43|731.72|723.92|730.11|722.31|424
1663090800000|2022-09-13 17:40:00|731.24|723.44|730.17|722.37|731.65|723.85|729.86|722.06|526
1663091100000|2022-09-13 17:45:00|730.16|722.36|729.95|722.15|730.41|722.61|728.73|720.93|564
1663091400000|2022-09-13 17:50:00|729.89|722.09|729.24|721.44|729.93|722.13|728.79|720.99|517
1663091700000|2022-09-13 17:55:00|729.32|721.52|728.84|721.04|729.62|721.82|728.28|720.48|461
1663092000000|2022-09-13 18:00:00|728.87|721.07|728.06|720.26|728.87|721.07|727.98|720.18|416
1663092300000|2022-09-13 18:05:00|728.07|720.27|728.16|720.36|729.13|721.33|727.83|720.03|411
1663092600000|2022-09-13 18:10:00|728.15|720.35|727.5|719.7|728.23|720.43|724|716.2|603
1663092900000|2022-09-13 18:15:00|727.48|719.68|727.7|719.9|728.26|720.46|727.32|719.52|531
1663093200000|2022-09-13 18:20:00|727.72|719.92|726.89|719.09|728.21|720.41|726.55|718.75|513
1663093500000|2022-09-13 18:25:00|726.88|719.08|725.39|717.59|726.96|719.16|721.47|713.67|632
1663093800000|2022-09-13 18:30:00|725.43|717.63|724.99|717.19|725.68|717.88|723.39|715.59|576
1663094100000|2022-09-13 18:35:00|725|717.2|725.27|717.47|725.85|718.05|724.58|716.78|461
1663094400000|2022-09-13 18:40:00|725.26|717.46|725.32|717.52|725.97|718.17|724.81|717.01|497
1663094700000|2022-09-13 18:45:00|725.28|717.48|722.06|714.26|726.01|718.21|721.87|714.07|670
1663095000000|2022-09-13 18:50:00|722.1|714.3|717.65|709.85|723.12|715.32|716.91|709.11|680
1663095300000|2022-09-13 18:55:00|717.53|709.73|714.65|706.85|718.23|710.43|714.65|706.85|773
1663095600000|2022-09-13 19:00:00|714.93|707.13|713.96|706.16|717.41|709.61|713.15|705.35|742
1663095900000|2022-09-13 19:05:00|713.94|706.14|710.73|702.93|714.29|706.49|708.6|700.8|750
1663096200000|2022-09-13 19:10:00|710.74|702.94|713.82|706.02|713.85|706.05|709.24|701.44|738
1663096500000|2022-09-13 19:15:00|713.72|705.92|719.08|711.28|719.29|711.49|713.65|705.85|717
1663096800000|2022-09-13 19:20:00|719.2|711.4|721.19|713.39|722.33|714.53|718.33|710.53|734
1663097100000|2022-09-13 19:25:00|721.14|713.34|720|712.2|721.59|713.79|719.52|711.72|636
1663097400000|2022-09-13 19:30:00|720.01|712.21|720.43|712.63|721.37|713.57|719.7|711.9|535
1663097700000|2022-09-13 19:35:00|720.42|712.62|722.91|715.11|722.95|715.15|719.31|711.51|632
1663098000000|2022-09-13 19:40:00|722.88|715.08|723.03|715.23|723.11|715.31|722.15|714.35|577
1663098300000|2022-09-13 19:45:00|723.04|715.24|723.84|716.04|724.67|716.87|722.11|714.31|534
1663098600000|2022-09-13 19:50:00|723.82|716.02|726.46|718.66|726.46|718.66|723.8|716|631
1663098900000|2022-09-13 19:55:00|726.42|718.62|725.22|717.42|726.56|718.76|724.58|716.78|618
1663099200000|2022-09-13 20:00:00|725.24|717.44|723.94|716.14|725.24|717.44|723.22|715.42|526
1663099500000|2022-09-13 20:05:00|723.84|716.04|723.36|715.56|724.4|716.6|722.94|715.14|433
1663099800000|2022-09-13 20:10:00|723.35|715.55|727.27|719.47|727.3|719.5|723.21|715.41|472
1663100100000|2022-09-13 20:15:00|727.29|719.49|726.18|718.38|727.48|719.68|725.14|717.34|419
1663100400000|2022-09-13 20:20:00|726.21|718.41|725.96|718.16|727.11|719.31|725.86|718.06|417
1663100700000|2022-09-13 20:25:00|725.95|718.15|726.78|718.98|727.13|719.33|725.55|717.75|387
1663101000000|2022-09-13 20:30:00|726.79|718.99|726.72|718.92|727.15|719.35|726.36|718.56|375
1663101300000|2022-09-13 20:35:00|726.64|718.84|727.99|720.19|728.32|720.52|726.64|718.84|454
1663101600000|2022-09-13 20:40:00|728.02|720.22|725.65|717.85|729.23|721.43|725.59|717.79|413
1663101900000|2022-09-13 20:45:00|725.64|717.84|725.06|717.26|725.73|717.93|723.77|715.97|487
1663102200000|2022-09-13 20:50:00|725.07|717.27|724.07|716.27|725.09|717.29|723.29|715.49|387
1663102500000|2022-09-13 20:55:00|724.08|716.28|722.09|714.29|724.21|716.41|721.87|714.07|430
1663102800000|2022-09-13 21:00:00|722.08|714.28|720.76|712.96|722.09|714.29|720.54|712.74|440
1663103100000|2022-09-13 21:05:00|720.72|712.92|724.02|716.22|724.02|716.22|719.57|711.77|533
1663103400000|2022-09-13 21:10:00|723.98|716.18|722.81|715.01|724.07|716.27|722.13|714.33|353
1663103700000|2022-09-13 21:15:00|722.8|715|722.44|714.64|723.27|715.47|722.3|714.5|194
1663104000000|2022-09-13 21:20:00|722.24|714.44|721.08|713.28|723|715.2|720.78|712.98|320
1663104300000|2022-09-13 21:25:00|721.09|713.29|720.6|712.8|721.41|713.61|720.57|712.77|218
1663104600000|2022-09-13 21:30:00|720.61|712.81|720.61|712.81|720.84|713.04|720.47|712.67|183
1663104900000|2022-09-13 21:35:00|720.62|712.82|716.5|708.7|720.76|712.96|716.45|708.65|404
1663105200000|2022-09-13 21:40:00|716.49|708.69|716.24|708.44|716.58|708.78|711.9|704.1|551
1663105500000|2022-09-13 21:45:00|716.15|708.35|718.94|711.14|721.47|713.67|716.15|708.35|606
1663105800000|2022-09-13 21:50:00|718.87|711.07|719.53|711.73|721.22|713.42|718.45|710.65|496
1663106100000|2022-09-13 21:55:00|719.55|711.75|721.45|713.65|722.2|714.4|719.45|711.65|412
1663106400000|2022-09-13 22:00:00|721.46|713.66|712.82|705.02|721.46|713.66|712.57|704.77|656
1663106700000|2022-09-13 22:05:00|712.95|705.15|715.19|707.39|715.41|707.61|711.81|704.01|623
1663107000000|2022-09-13 22:10:00|715.16|707.36|713.92|706.12|715.98|708.18|713.33|705.53|473
1663107300000|2022-09-13 22:15:00|713.88|706.08|716.64|708.84|717.03|709.23|712.9|705.1|585
1663107600000|2022-09-13 22:20:00|716.66|708.86|716.45|708.65|716.69|708.89|715.6|707.8|377
1663107900000|2022-09-13 22:25:00|716.46|708.66|716.73|708.93|718.21|710.41|716.46|708.66|362
1663108200000|2022-09-13 22:30:00|716.69|708.89|716.96|709.16|717.37|709.57|715.03|707.23|428
1663108500000|2022-09-13 22:35:00|716.97|709.17|716.33|708.53|718.42|710.62|714.79|706.99|492
1663108800000|2022-09-13 22:40:00|716.08|708.28|716.26|708.46|716.58|708.78|715.68|707.88|381
1663109100000|2022-09-13 22:45:00|716.24|708.44|716.59|708.79|717.49|709.69|715.14|707.34|487
1663109400000|2022-09-13 22:50:00|716.61|708.81|715.08|707.28|716.76|708.96|714.19|706.39|374
1663109700000|2022-09-13 22:55:00|715.11|707.31|712.79|704.99|716.08|708.28|712.79|704.99|394
1663110000000|2022-09-13 23:00:00|712.76|704.96|712.53|704.73|712.85|705.05|711.46|703.66|470
1663110300000|2022-09-13 23:05:00|712.48|704.68|710.43|702.63|712.7|704.9|709.17|701.37|492
1663110600000|2022-09-13 23:10:00|710.54|702.74|711.19|703.39|712.89|705.09|709.67|701.87|522
1663110900000|2022-09-13 23:15:00|711.2|703.4|709|701.2|712.66|704.86|708.97|701.17|560
1663111200000|2022-09-13 23:20:00|709.02|701.22|710.1|702.3|711.55|703.75|707.7|699.9|622
1663111500000|2022-09-13 23:25:00|710.12|702.32|708.01|700.21|710.35|702.55|707.95|700.15|459
1663111800000|2022-09-13 23:30:00|708.02|700.22|709.22|701.42|710.45|702.65|707.77|699.97|512
1663112100000|2022-09-13 23:35:00|709.2|701.4|710.01|702.21|710.23|702.43|708.32|700.52|387
1663112400000|2022-09-13 23:40:00|710.06|702.26|710.61|702.81|711.1|703.3|709.94|702.14|425
1663112700000|2022-09-13 23:45:00|710.63|702.83|710.17|702.37|710.81|703.01|709.13|701.33|441
1663113000000|2022-09-13 23:50:00|710.16|702.36|709.59|701.79|710.97|703.17|709.2|701.4|376
1663113300000|2022-09-13 23:55:00|709.6|701.8|706.56|698.76|709.76|701.96|705.84|698.04|451
1663113600000|2022-09-14 00:00:00|706.52|698.72|706.41|698.61|707.14|699.34|702.12|694.32|623
1663113900000|2022-09-14 00:05:00|706.42|698.62|711.91|704.11|711.94|704.14|705.29|697.49|606
1663114200000|2022-09-14 00:10:00|711.92|704.12|713|705.2|713.68|705.88|711.35|703.55|547
1663114500000|2022-09-14 00:15:00|713.01|705.21|706.88|699.08|713.54|705.74|705.61|697.81|648
1663114800000|2022-09-14 00:20:00|706.78|698.98|711.85|704.05|711.85|704.05|703.97|696.17|735
1663115100000|2022-09-14 00:25:00|711.75|703.95|711.75|703.95|712.95|705.15|711.53|703.73|531
1663115400000|2022-09-14 00:30:00|711.76|703.96|709.95|702.15|712.43|704.63|707.9|700.1|588
1663115700000|2022-09-14 00:35:00|709.98|702.18|709.21|701.41|711.01|703.21|707.43|699.63|635
1663116000000|2022-09-14 00:40:00|709.22|701.42|711.38|703.58|711.38|703.58|708.68|700.88|470
1663116300000|2022-09-14 00:45:00|711.39|703.59|712.02|704.22|712.5|704.7|710.93|703.13|535
1663116600000|2022-09-14 00:50:00|712.01|704.21|712.57|704.77|712.65|704.85|711.83|704.03|409
1663116900000|2022-09-14 00:55:00|712.56|704.76|712.89|705.09|713.6|705.8|711.67|703.87|407
1663117200000|2022-09-14 01:00:00|712.88|705.08|713.95|706.15|714|706.2|711.93|704.13|484
1663117500000|2022-09-14 01:05:00|713.96|706.16|715.43|707.63|715.69|707.89|713.88|706.08|559
1663117800000|2022-09-14 01:10:00|715.41|707.61|714.07|706.27|715.59|707.79|713.99|706.19|424
1663118100000|2022-09-14 01:15:00|713.9|706.1|713.68|705.88|715.47|707.67|712.76|704.96|511
1663118400000|2022-09-14 01:20:00|713.74|705.94|715.15|707.35|715.38|707.58|713.74|705.94|473
1663118700000|2022-09-14 01:25:00|715.2|707.4|715.13|707.33|715.27|707.47|714.35|706.55|379
1663119000000|2022-09-14 01:30:00|715.12|707.32|715.48|707.68|715.5|707.7|714.38|706.58|345
1663119300000|2022-09-14 01:35:00|715.5|707.7|715.38|707.58|715.67|707.87|714.45|706.65|374
1663119600000|2022-09-14 01:40:00|715.43|707.63|715.56|707.76|715.62|707.82|714.99|707.19|332
1663119900000|2022-09-14 01:45:00|715.57|707.77|717.22|709.42|717.4|709.6|715.07|707.27|334
1663120200000|2022-09-14 01:50:00|717.19|709.39|717.18|709.38|717.53|709.73|715.81|708.01|340
1663120500000|2022-09-14 01:55:00|717.17|709.37|717.31|709.51|718.45|710.65|716.82|709.02|374
1663120800000|2022-09-14 02:00:00|717.27|709.47|717.81|710.01|719.08|711.28|716.46|708.66|498
1663121100000|2022-09-14 02:05:00|717.85|710.05|717.03|709.23|718.39|710.59|716.67|708.87|492
1663121400000|2022-09-14 02:10:00|717|709.2|718.3|710.5|718.95|711.15|716.88|709.08|434
1663121700000|2022-09-14 02:15:00|718.31|710.51|719.24|711.44|719.29|711.49|718|710.2|481
1663122000000|2022-09-14 02:20:00|719.23|711.43|720.07|712.27|720.58|712.78|718.99|711.19|627
1663122300000|2022-09-14 02:25:00|720.02|712.22|718.8|711|720.64|712.84|718.47|710.67|534
1663122600000|2022-09-14 02:30:00|718.77|710.97|720.05|712.25|720.29|712.49|718.53|710.73|399
1663122900000|2022-09-14 02:35:00|720.04|712.24|719.65|711.85|720.18|712.38|719.27|711.47|428
1663123200000|2022-09-14 02:40:00|719.64|711.84|720.23|712.43|720.37|712.57|719.05|711.25|219
1663123500000|2022-09-14 02:45:00|720.26|712.46|722.75|714.95|723.12|715.32|720.26|712.46|351
1663123800000|2022-09-14 02:50:00|722.8|715|723.05|715.25|723.85|716.05|722.47|714.67|343
1663124100000|2022-09-14 02:55:00|723.02|715.22|725.24|717.44|725.66|717.86|723.02|715.22|466
1663124400000|2022-09-14 03:00:00|725.25|717.45|721.81|714.01|725.32|717.52|721.79|713.99|525
1663124700000|2022-09-14 03:05:00|721.82|714.02|728.85|721.05|729.03|721.23|721.69|713.89|555
1663125000000|2022-09-14 03:10:00|728.89|721.09|727|719.2|729.4|721.6|726.63|718.83|373
1663125300000|2022-09-14 03:15:00|727.06|719.26|726.93|719.13|727.15|719.35|725.78|717.98|321
1663125600000|2022-09-14 03:20:00|726.95|719.15|728.15|720.35|728.19|720.39|726.37|718.57|427
1663125900000|2022-09-14 03:25:00|728.14|720.34|728.93|721.13|729.78|721.98|727.85|720.05|439
1663126200000|2022-09-14 03:30:00|728.92|721.12|730.87|723.07|731.63|723.83|728.84|721.04|452
1663126500000|2022-09-14 03:35:00|730.93|723.13|730.39|722.59|730.98|723.18|729.97|722.17|488
1663126800000|2022-09-14 03:40:00|730.43|722.63|728.89|721.09|730.6|722.8|728.56|720.76|379
1663127100000|2022-09-14 03:45:00|728.91|721.11|728.62|720.82|729.62|721.82|727.7|719.9|457
1663127400000|2022-09-14 03:50:00|728.68|720.88|727.83|720.03|728.85|721.05|727.83|720.03|341
1663127700000|2022-09-14 03:55:00|727.82|720.02|729.14|721.34|729.39|721.59|727.76|719.96|392
1663128000000|2022-09-14 04:00:00|729.19|721.39|729.76|721.96|730.64|722.84|728.96|721.16|371
1663128300000|2022-09-14 04:05:00|729.74|721.94|730.92|723.12|731.24|723.44|729.71|721.91|347
1663128600000|2022-09-14 04:10:00|730.9|723.1|731.12|723.32|732.08|724.28|730.81|723.01|300
1663128900000|2022-09-14 04:15:00|731.13|723.33|730.87|723.07|731.62|723.82|730.2|722.4|306
1663129200000|2022-09-14 04:20:00|730.84|723.04|730.05|722.25|731.95|724.15|729.99|722.19|345
1663129500000|2022-09-14 04:25:00|730.06|722.26|728.09|720.29|730.37|722.57|727.99|720.19|389
1663129800000|2022-09-14 04:30:00|728.06|720.26|731.01|723.21|732.19|724.39|727.62|719.82|652
1663130100000|2022-09-14 04:35:00|731|723.2|731.06|723.26|731.18|723.38|730.33|722.53|401
1663130400000|2022-09-14 04:40:00|731|723.2|730.31|722.51|731.93|724.13|730.2|722.4|423
1663130700000|2022-09-14 04:45:00|730.33|722.53|731.49|723.69|732.1|724.3|730.18|722.38|424
1663131000000|2022-09-14 04:50:00|731.48|723.68|731.65|723.85|732.21|724.41|731.44|723.64|405
1663131300000|2022-09-14 04:55:00|731.66|723.86|731.14|723.34|731.67|723.87|730.2|722.4|334
1663131600000|2022-09-14 05:00:00|731.15|723.35|729.84|722.04|731.2|723.4|729.81|722.01|386
1663131900000|2022-09-14 05:05:00|729.76|721.96|731.71|723.91|732.24|724.44|729.76|721.96|385
1663132200000|2022-09-14 05:10:00|731.72|723.92|730.41|722.61|731.94|724.14|730.15|722.35|277
1663132500000|2022-09-14 05:15:00|730.5|722.7|729.97|722.17|730.78|722.98|728.71|720.91|385
1663132800000|2022-09-14 05:20:00|729.98|722.18|729.22|721.42|729.98|722.18|728.85|721.05|360
1663133100000|2022-09-14 05:25:00|729.21|721.41|728.32|720.52|729.21|721.41|728.23|720.43|300
1663133400000|2022-09-14 05:30:00|728.23|720.43|729.13|721.33|729.18|721.38|728.19|720.39|286
1663133700000|2022-09-14 05:35:00|729.12|721.32|729.34|721.54|730.35|722.55|728.64|720.84|255
1663134000000|2022-09-14 05:40:00|729.3|721.5|729.04|721.24|729.57|721.77|728.3|720.5|316
1663134300000|2022-09-14 05:45:00|729.02|721.22|728.15|720.35|729.41|721.61|727.83|720.03|279
1663134600000|2022-09-14 05:50:00|728.19|720.39|727.96|720.16|728.84|721.04|727.09|719.29|318
1663134900000|2022-09-14 05:55:00|727.94|720.14|727.06|719.26|727.99|720.19|725.96|718.16|334
1663135200000|2022-09-14 06:00:00|727.07|719.27|726.38|718.58|728.38|720.58|725.89|718.09|426
1663135500000|2022-09-14 06:05:00|726.39|718.59|726.79|718.99|727.17|719.37|725.74|717.94|391
1663135800000|2022-09-14 06:10:00|726.76|718.96|728.07|720.27|728.44|720.64|725.74|717.94|330
1663136100000|2022-09-14 06:15:00|728.04|720.24|728.6|720.8|728.73|720.93|727.19|719.39|314
1663136400000|2022-09-14 06:20:00|728.62|720.82|726.72|718.92|728.64|720.84|726.18|718.38|408
1663136700000|2022-09-14 06:25:00|726.7|718.9|726.83|719.03|727.12|719.32|726.24|718.44|307
1663137000000|2022-09-14 06:30:00|726.86|719.06|725.64|717.84|727.49|719.69|725.64|717.84|321
1663137300000|2022-09-14 06:35:00|725.65|717.85|724.27|716.47|726.01|718.21|723.87|716.07|354
1663137600000|2022-09-14 06:40:00|724.26|716.46|721.92|714.12|724.85|717.05|721.4|713.6|432
1663137900000|2022-09-14 06:45:00|721.91|714.11|723.28|715.48|723.47|715.67|721.73|713.93|377
1663138200000|2022-09-14 06:50:00|723.3|715.5|722.11|714.31|723.66|715.86|721.77|713.97|366
1663138500000|2022-09-14 06:55:00|722.13|714.33|722.37|714.57|722.98|715.18|721.51|713.71|354
1663138800000|2022-09-14 07:00:00|722.42|714.62|725.23|717.43|725.8|718|722.42|714.62|464
1663139100000|2022-09-14 07:05:00|725.21|717.41|725.33|717.53|726.13|718.33|725.14|717.34|285
1663139400000|2022-09-14 07:10:00|725.36|717.56|725.52|717.72|726.19|718.39|724.98|717.18|306
1663139700000|2022-09-14 07:15:00|725.53|717.73|724.79|716.99|726.45|718.65|724.73|716.93|331
1663140000000|2022-09-14 07:20:00|724.91|717.11|724.19|716.39|726.65|718.85|724.05|716.25|420
1663140300000|2022-09-14 07:25:00|724.15|716.35|723.59|715.79|724.53|716.73|723.4|715.6|394
1663140600000|2022-09-14 07:30:00|723.55|715.75|723.78|715.98|724.96|717.16|723.25|715.45|444
1663140900000|2022-09-14 07:35:00|723.79|715.99|723.03|715.23|723.82|716.02|722.55|714.75|335
1663141200000|2022-09-14 07:40:00|723|715.2|723.04|715.24|723.72|715.92|722.84|715.04|375
1663141500000|2022-09-14 07:45:00|723.05|715.25|719.32|711.52|723.49|715.69|719.32|711.52|497
1663141800000|2022-09-14 07:50:00|719.25|711.45|718.45|710.65|719.39|711.59|713.98|706.18|692
1663142100000|2022-09-14 07:55:00|718.46|710.66|723.46|715.66|723.48|715.68|718.43|710.63|505
1663142400000|2022-09-14 08:00:00|723.44|715.64|720.03|712.23|723.47|715.67|720.03|712.23|635
1663142700000|2022-09-14 08:05:00|720.08|712.28|722.41|714.61|722.47|714.67|718.89|711.09|561
1663143000000|2022-09-14 08:10:00|722.44|714.64|718.32|710.52|723.95|716.15|717.82|710.02|563
1663143300000|2022-09-14 08:15:00|718.28|710.48|722.85|715.05|723.25|715.45|718.26|710.46|544
1663143600000|2022-09-14 08:20:00|722.84|715.04|725.29|717.49|726.16|718.36|722.62|714.82|652
1663143900000|2022-09-14 08:25:00|725.17|717.37|722.05|714.25|725.17|717.37|721.84|714.04|553
1663144200000|2022-09-14 08:30:00|722.11|714.31|730.23|722.43|730.58|722.78|722.11|714.31|679
1663144500000|2022-09-14 08:35:00|730.24|722.44|731.18|723.38|731.79|723.99|728.81|721.01|644
1663144800000|2022-09-14 08:40:00|731.15|723.35|733.98|726.18|734.23|726.43|731.08|723.28|587
1663145100000|2022-09-14 08:45:00|734|726.2|732.61|724.81|734.2|726.4|732.61|724.81|494
1663145400000|2022-09-14 08:50:00|732.62|724.82|731.17|723.37|732.83|725.03|730.64|722.84|587
1663145700000|2022-09-14 08:55:00|731.33|723.53|731.67|723.87|733.39|725.59|730.91|723.11|563
1663146000000|2022-09-14 09:00:00|731.66|723.86|733.13|725.33|733.89|726.09|731.09|723.29|508
1663146300000|2022-09-14 09:05:00|733.09|725.29|734.31|726.51|735.72|727.92|732.66|724.86|546
1663146600000|2022-09-14 09:10:00|734.26|726.46|729.69|721.89|734.67|726.87|729.4|721.6|519
1663146900000|2022-09-14 09:15:00|729.75|721.95|731.08|723.28|731.23|723.43|728.32|720.52|456
1663147200000|2022-09-14 09:20:00|731.16|723.36|731.17|723.37|731.2|723.4|728.48|720.68|488
1663147500000|2022-09-14 09:25:00|731.44|723.64|733.7|725.9|734.13|726.33|730.66|722.86|489
1663147800000|2022-09-14 09:30:00|733.75|725.95|731.16|723.36|734.7|726.9|730.85|723.05|531
1663148100000|2022-09-14 09:35:00|731.17|723.37|732.97|725.17|733.11|725.31|731.01|723.21|346
1663148400000|2022-09-14 09:40:00|732.95|725.15|731.37|723.57|732.95|725.15|730.51|722.71|407
1663148700000|2022-09-14 09:45:00|731.36|723.56|730.41|722.61|731.96|724.16|730.26|722.46|421
1663149000000|2022-09-14 09:50:00|730.43|722.63|729.64|721.84|731.21|723.41|729.3|721.5|391
1663149300000|2022-09-14 09:55:00|729.74|721.94|729.85|722.05|730.01|722.21|728.85|721.05|436
1663149600000|2022-09-14 10:00:00|729.87|722.07|730.46|722.66|730.99|723.19|729.5|721.7|483
1663149900000|2022-09-14 10:05:00|730.49|722.69|730.21|722.41|731.13|723.33|729.83|722.03|437
1663150200000|2022-09-14 10:10:00|730.22|722.42|730.69|722.89|731.23|723.43|729.67|721.87|389
1663150500000|2022-09-14 10:15:00|730.67|722.87|729.77|721.97|732.04|724.24|729.63|721.83|430
1663150800000|2022-09-14 10:20:00|729.78|721.98|730.46|722.66|731.25|723.45|729.78|721.98|360
1663151100000|2022-09-14 10:25:00|730.47|722.67|729.62|721.82|730.52|722.72|728.92|721.12|340
1663151400000|2022-09-14 10:30:00|729.6|721.8|731.36|723.56|731.83|724.03|729.09|721.29|537
1663151700000|2022-09-14 10:35:00|731.38|723.58|731.78|723.98|733.49|725.69|731.17|723.37|430
1663152000000|2022-09-14 10:40:00|731.79|723.99|732.76|724.96|733.86|726.06|731.01|723.21|430
1663152300000|2022-09-14 10:45:00|732.83|725.03|733.45|725.65|733.9|726.1|732.04|724.24|411
1663152600000|2022-09-14 10:50:00|733.38|725.58|732.55|724.75|733.92|726.12|732.35|724.55|362
1663152900000|2022-09-14 10:55:00|732.57|724.77|732.54|724.74|733.71|725.91|732.49|724.69|355
1663153200000|2022-09-14 11:00:00|732.51|724.71|732.48|724.68|733.7|725.9|732.18|724.38|417
1663153500000|2022-09-14 11:05:00|732.49|724.69|734.16|726.36|734.25|726.45|732.05|724.25|448
1663153800000|2022-09-14 11:10:00|734.15|726.35|733.72|725.92|735.28|727.48|733.27|725.47|461
1663154100000|2022-09-14 11:15:00|733.79|725.99|733.45|725.65|734.33|726.53|733.02|725.22|480
1663154400000|2022-09-14 11:20:00|733.42|725.62|732.34|724.54|733.7|725.9|732.24|724.44|445
1663154700000|2022-09-14 11:25:00|732.37|724.57|733.15|725.35|733.41|725.61|732.23|724.43|366
1663155000000|2022-09-14 11:30:00|732.93|725.13|732.33|724.53|734.33|726.53|732.25|724.45|473
1663155300000|2022-09-14 11:35:00|732.35|724.55|733.84|726.04|734.67|726.87|732.35|724.55|493
1663155600000|2022-09-14 11:40:00|733.85|726.05|732.87|725.07|733.89|726.09|732.61|724.81|442
1663155900000|2022-09-14 11:45:00|732.84|725.04|730.12|722.32|732.92|725.12|729.91|722.11|534
1663156200000|2022-09-14 11:50:00|730.11|722.31|728.05|720.25|731.27|723.47|728.05|720.25|589
1663156500000|2022-09-14 11:55:00|728.08|720.28|731.51|723.71|731.53|723.73|724.63|716.83|696
1663156800000|2022-09-14 12:00:00|731.55|723.75|726.98|719.18|731.82|724.02|726.73|718.93|601
1663157100000|2022-09-14 12:05:00|726.96|719.16|724.96|717.16|726.96|719.16|724.07|716.27|706
1663157400000|2022-09-14 12:10:00|725|717.2|727.33|719.53|727.91|720.11|724.35|716.55|623
1663157700000|2022-09-14 12:15:00|727.32|719.52|729.85|722.05|730.07|722.27|726.89|719.09|627
1663158000000|2022-09-14 12:20:00|729.75|721.95|731.98|724.18|732.04|724.24|729.51|721.71|496
1663158300000|2022-09-14 12:25:00|731.94|724.14|737.36|729.56|739.44|731.64|731.91|724.11|748
1663158600000|2022-09-14 12:30:00|737.5|729.7|743.23|735.43|746.33|738.53|734.87|727.07|810
1663158900000|2022-09-14 12:35:00|743.19|735.39|745.42|737.62|745.64|737.84|740.25|732.45|766
1663159200000|2022-09-14 12:40:00|745.34|737.54|740.29|732.49|746.14|738.34|739.52|731.72|717
1663159500000|2022-09-14 12:45:00|740.28|732.48|737.78|729.98|741.64|733.84|737.17|729.37|676
1663159800000|2022-09-14 12:50:00|737.8|730|739.76|731.96|741|733.2|736.13|728.33|670
1663160100000|2022-09-14 12:55:00|739.92|732.12|740.36|732.56|741.11|733.31|737.7|729.9|610
1663160400000|2022-09-14 13:00:00|740.38|732.58|739.57|731.77|741.9|734.1|738.03|730.23|668
1663160700000|2022-09-14 13:05:00|739.52|731.72|740.97|733.17|741.76|733.96|739.48|731.68|564
1663161000000|2022-09-14 13:10:00|740.87|733.07|745.43|737.63|746.13|738.33|740.76|732.96|635
1663161300000|2022-09-14 13:15:00|745.49|737.69|743.43|735.63|746.65|738.85|742.74|734.94|565
1663161600000|2022-09-14 13:20:00|743.42|735.62|742.4|734.6|743.42|735.62|741.63|733.83|516
1663161900000|2022-09-14 13:25:00|742.42|734.62|741.3|733.5|742.98|735.18|740.89|733.09|527
1663162200000|2022-09-14 13:30:00|741.33|733.53|736.6|728.8|742.76|734.96|736.4|728.6|736
1663162500000|2022-09-14 13:35:00|736.7|728.9|739.3|731.5|739.79|731.99|734.31|726.51|732
1663162800000|2022-09-14 13:40:00|739.1|731.3|738.86|731.06|739.85|732.05|733.05|725.25|730
1663163100000|2022-09-14 13:45:00|738.98|731.18|739.79|731.99|743.96|736.16|738.28|730.48|755
1663163400000|2022-09-14 13:50:00|739.77|731.97|740.68|732.88|741.92|734.12|738.3|730.5|673
1663163700000|2022-09-14 13:55:00|740.66|732.86|742.71|734.91|742.77|734.97|739.08|731.28|714
1663164000000|2022-09-14 14:00:00|742.7|734.9|741.71|733.91|742.94|735.14|740.69|732.89|706
1663164300000|2022-09-14 14:05:00|741.8|734|741.69|733.89|743.58|735.78|740.69|732.89|683
1663164600000|2022-09-14 14:10:00|741.72|733.92|740.09|732.29|742.98|735.18|740.07|732.27|673
1663164900000|2022-09-14 14:15:00|740.08|732.28|739.32|731.52|741.87|734.07|739.19|731.39|634
1663165200000|2022-09-14 14:20:00|739.31|731.51|737.84|730.04|740.3|732.5|736.99|729.19|634
1663165500000|2022-09-14 14:25:00|737.74|729.94|734.66|726.86|738.01|730.21|734.09|726.29|646
1663165800000|2022-09-14 14:30:00|734.68|726.88|739.81|732.01|741.34|733.54|734.36|726.56|697
1663166100000|2022-09-14 14:35:00|739.8|732|743.07|735.27|743.59|735.79|739.32|731.52|688
1663166400000|2022-09-14 14:40:00|743.08|735.28|743.74|735.94|744.94|737.14|742.84|735.04|631
1663166700000|2022-09-14 14:45:00|743.77|735.97|741.89|734.09|744.86|737.06|741.89|734.09|659
1663167000000|2022-09-14 14:50:00|741.91|734.11|744|736.2|744.15|736.35|741.17|733.37|646
1663167300000|2022-09-14 14:55:00|743.99|736.19|743.23|735.43|743.99|736.19|742.75|734.95|553
1663167600000|2022-09-14 15:00:00|743.31|735.51|743.19|735.39|745.1|737.3|741.96|734.16|600
1663167900000|2022-09-14 15:05:00|743.22|735.42|744.94|737.14|745.14|737.34|742.14|734.34|601
1663168200000|2022-09-14 15:10:00|744.91|737.11|746.13|738.33|749.21|741.41|744.62|736.82|611
1663168500000|2022-09-14 15:15:00|746.23|738.43|746.8|739|748.67|740.87|746.1|738.3|642
1663168800000|2022-09-14 15:20:00|746.83|739.03|745.82|738.02|747.93|740.13|745.57|737.77|547
1663169100000|2022-09-14 15:25:00|745.78|737.98|743.02|735.22|745.93|738.13|742.87|735.07|499
1663169400000|2022-09-14 15:30:00|743.1|735.3|742.51|734.71|743.99|736.19|741.03|733.23|655
1663169700000|2022-09-14 15:35:00|742.52|734.72|745.01|737.21|745.57|737.77|742.29|734.49|647
1663170000000|2022-09-14 15:40:00|744.98|737.18|746.68|738.88|747.24|739.44|744.94|737.14|553
1663170300000|2022-09-14 15:45:00|746.69|738.89|746.07|738.27|748.58|740.78|745.98|738.18|504
1663170600000|2022-09-14 15:50:00|746.08|738.28|746.97|739.17|747.18|739.38|745.57|737.77|511
1663170900000|2022-09-14 15:55:00|746.95|739.15|746.64|738.84|749.07|741.27|746.16|738.36|551
1663171200000|2022-09-14 16:00:00|746.68|738.88|747.73|739.93|749.47|741.67|746.6|738.8|662
1663171500000|2022-09-14 16:05:00|747.75|739.95|745.25|737.45|748.47|740.67|744.3|736.5|608
1663171800000|2022-09-14 16:10:00|745.12|737.32|743.98|736.18|745.12|737.32|742.34|734.54|631
1663172100000|2022-09-14 16:15:00|744.02|736.22|740.19|732.39|744.76|736.96|739.83|732.03|640
1663172400000|2022-09-14 16:20:00|740.26|732.46|741.52|733.72|743.34|735.54|739.97|732.17|578
1663172700000|2022-09-14 16:25:00|741.51|733.71|738.51|730.71|741.85|734.05|737.98|730.18|615
1663173000000|2022-09-14 16:30:00|738.5|730.7|741.8|734|742.04|734.24|738.46|730.66|623
1663173300000|2022-09-14 16:35:00|741.81|734.01|742.65|734.85|743.11|735.31|740.88|733.08|605
1663173600000|2022-09-14 16:40:00|742.53|734.73|742.34|734.54|742.72|734.92|739.81|732.01|601
1663173900000|2022-09-14 16:45:00|742.24|734.44|741.12|733.32|742.24|734.44|740.84|733.04|505
1663174200000|2022-09-14 16:50:00|741.06|733.26|740.43|732.63|741.59|733.79|739.9|732.1|470
1663174500000|2022-09-14 16:55:00|740.47|732.67|738.12|730.32|740.55|732.75|736.96|729.16|567
1663174800000|2022-09-14 17:00:00|738.1|730.3|737.17|729.37|739.1|731.3|737.06|729.26|477
1663175100000|2022-09-14 17:05:00|737.16|729.36|738.5|730.7|738.65|730.85|737.02|729.22|409
1663175400000|2022-09-14 17:10:00|738.53|730.73|739.16|731.36|739.17|731.37|738.04|730.24|356
1663175700000|2022-09-14 17:15:00|739.17|731.37|746.15|738.35|748.22|740.42|738.43|730.63|643
1663176000000|2022-09-14 17:20:00|746.02|738.22|749.66|741.86|749.76|741.96|745.72|737.92|548
1663176300000|2022-09-14 17:25:00|749.64|741.84|754.65|746.85|754.96|747.16|749.64|741.84|692
1663176600000|2022-09-14 17:30:00|754.63|746.83|749.82|742.02|756.09|748.29|749.81|742.01|674
1663176900000|2022-09-14 17:35:00|749.94|742.14|748.7|740.9|750.95|743.15|748.25|740.45|572
1663177200000|2022-09-14 17:40:00|748.71|740.91|747.86|740.06|749.65|741.85|747.86|740.06|529
1663177500000|2022-09-14 17:45:00|747.89|740.09|744.09|736.29|748.11|740.31|741.68|733.88|698
1663177800000|2022-09-14 17:50:00|744.21|736.41|745.15|737.35|746.98|739.18|743.91|736.11|607
1663178100000|2022-09-14 17:55:00|745.16|737.36|742.77|734.97|745.16|737.36|742.53|734.73|621
1663178400000|2022-09-14 18:00:00|742.82|735.02|739.92|732.12|744.28|736.48|739.23|731.43|669
1663178700000|2022-09-14 18:05:00|739.86|732.06|739.21|731.41|743.33|735.53|738.46|730.66|688
1663179000000|2022-09-14 18:10:00|739.2|731.4|732.38|724.58|739.57|731.77|730.01|722.21|748
1663179300000|2022-09-14 18:15:00|732.25|724.45|735.86|728.06|735.93|728.13|729.07|721.27|793
1663179600000|2022-09-14 18:20:00|735.9|728.1|739.56|731.76|740.25|732.45|733.9|726.1|739
1663179900000|2022-09-14 18:25:00|739.58|731.78|740.04|732.24|744.22|736.42|739.31|731.51|694
1663180200000|2022-09-14 18:30:00|740.06|732.26|743.96|736.16|744.05|736.25|737.95|730.15|711
1663180500000|2022-09-14 18:35:00|743.9|736.1|741|733.2|744.19|736.39|739.5|731.7|681
1663180800000|2022-09-14 18:40:00|740.99|733.19|742.28|734.48|743.79|735.99|739.79|731.99|656
1663181100000|2022-09-14 18:45:00|742.27|734.47|740.44|732.64|743|735.2|740.01|732.21|645
1663181400000|2022-09-14 18:50:00|740.46|732.66|738.57|730.77|742.06|734.26|737.74|729.94|682
1663181700000|2022-09-14 18:55:00|738.17|730.37|737.18|729.38|738.67|730.87|736.63|728.83|668
1663182000000|2022-09-14 19:00:00|737.19|729.39|737.79|725.79|740.29|729.86|736.74|724.74|642
1663182300000|2022-09-14 19:05:00|737.71|725.71|744.04|732.04|744.07|732.07|737.71|725.71|622
1663182600000|2022-09-14 19:10:00|744.06|732.06|740.39|728.39|744.28|732.28|740.3|728.3|596
1663182900000|2022-09-14 19:15:00|740.38|728.38|738.42|726.42|740.38|728.38|736.8|724.8|617
1663183200000|2022-09-14 19:20:00|738.44|726.44|740.42|728.42|741.86|729.86|738.3|726.3|664
1663183500000|2022-09-14 19:25:00|740.23|728.23|741.89|729.89|742.02|730.02|737.72|725.72|575
1663183800000|2022-09-14 19:30:00|741.88|729.88|741.23|729.23|742.11|730.11|739.91|727.91|624
1663184100000|2022-09-14 19:35:00|741.19|729.19|741.25|729.25|741.87|729.87|739.94|727.94|602
1663184400000|2022-09-14 19:40:00|741.24|729.24|744.58|732.58|745.71|733.71|741.1|729.1|606
1663184700000|2022-09-14 19:45:00|744.42|732.42|744.49|732.49|745.39|733.39|743.25|731.25|607
1663185000000|2022-09-14 19:50:00|744.43|732.43|746.67|734.67|747.13|735.13|744.43|732.43|633
1663185300000|2022-09-14 19:55:00|746.73|734.73|747.16|735.16|747.51|735.51|745.73|733.73|556
1663185600000|2022-09-14 20:00:00|747.21|735.21|746.8|734.8|748.32|736.32|746.25|734.25|461
1663185900000|2022-09-14 20:05:00|746.79|734.79|745.43|733.43|746.84|734.84|745.03|733.03|383
1663186200000|2022-09-14 20:10:00|745.44|733.44|745.82|733.82|746.44|734.44|745.04|733.04|351
1663186500000|2022-09-14 20:15:00|745.81|733.81|744.34|732.34|745.81|733.81|743.29|731.29|292
1663186800000|2022-09-14 20:20:00|744.33|732.33|743.4|731.4|744.5|732.5|743.05|731.05|369
1663187100000|2022-09-14 20:25:00|743.41|731.41|744.32|732.32|746.39|734.39|743.37|731.37|363
1663187400000|2022-09-14 20:30:00|744.28|732.28|745.63|733.63|745.69|733.69|743.32|731.32|411
1663187700000|2022-09-14 20:35:00|745.61|733.61|745.54|733.54|747.1|735.1|745.25|733.25|360
1663188000000|2022-09-14 20:40:00|745.56|733.56|745.21|733.21|746.06|734.06|744.9|732.9|282
1663188300000|2022-09-14 20:45:00|745.2|733.2|745.14|733.14|746.24|734.24|744.18|732.18|410
1663188600000|2022-09-14 20:50:00|745.16|733.16|745.36|733.36|745.6|733.6|744.81|732.81|265
1663188900000|2022-09-14 20:55:00|745.35|733.35|747.58|735.58|747.89|735.89|744.95|732.95|458
1663189200000|2022-09-14 21:00:00|747.57|735.57|745.83|733.83|747.96|735.96|745.76|733.76|434
1663189500000|2022-09-14 21:05:00|745.81|733.81|743.74|731.74|745.81|733.81|743.46|731.46|379
1663189800000|2022-09-14 21:10:00|743.71|731.71|742|730|744.11|732.11|741.59|729.59|358
1663190100000|2022-09-14 21:15:00|741.96|729.96|745.57|733.57|745.79|733.79|741.7|729.7|395
1663190400000|2022-09-14 21:20:00|745.52|733.52|746.14|734.14|747.37|735.37|745.31|733.31|462
1663190700000|2022-09-14 21:25:00|746.13|734.13|745.23|733.23|746.18|734.18|745.22|733.22|258
1663191000000|2022-09-14 21:30:00|745.21|733.21|745.22|733.22|745.57|733.57|745.02|733.02|248
1663191300000|2022-09-14 21:35:00|745.23|733.23|748.05|736.05|748.32|736.32|745.17|733.17|471
1663191600000|2022-09-14 21:40:00|748.1|736.1|749.13|737.13|749.18|737.18|747.48|735.48|349
1663191900000|2022-09-14 21:45:00|749.12|737.12|750.84|738.84|750.87|738.87|747.78|735.78|526
1663192200000|2022-09-14 21:50:00|750.85|738.85|751.6|739.6|751.76|739.76|749.76|737.76|393
1663192500000|2022-09-14 21:55:00|751.59|739.59|752.33|740.33|753.08|741.08|751.08|739.08|332
1663192800000|2022-09-14 22:00:00|752.31|740.31|750.68|738.68|752.31|740.31|750|738|502
1663193100000|2022-09-14 22:05:00|750.72|738.72|752.53|740.53|753.94|741.94|750.36|738.36|510
1663193400000|2022-09-14 22:10:00|752.49|740.49|753.46|741.46|753.53|741.53|752.22|740.22|454
1663193700000|2022-09-14 22:15:00|753.44|741.44|751.95|739.95|753.75|741.75|750.44|738.44|508
1663194000000|2022-09-14 22:20:00|751.97|739.97|751.91|739.91|752.35|740.35|750.97|738.97|478
1663194300000|2022-09-14 22:25:00|751.92|739.92|751.68|739.68|752.67|740.67|751.55|739.55|367
1663194600000|2022-09-14 22:30:00|751.59|739.59|753.79|741.79|754.07|742.07|751.39|739.39|449
1663194900000|2022-09-14 22:35:00|753.83|741.83|755.8|743.8|756.14|744.14|753.77|741.77|477
1663195200000|2022-09-14 22:40:00|755.83|743.83|758.73|746.73|759.91|747.91|755.76|743.76|666
1663195500000|2022-09-14 22:45:00|758.74|746.74|758.94|746.94|759.44|747.44|756.15|744.15|650
1663195800000|2022-09-14 22:50:00|758.92|746.92|756.67|744.67|758.94|746.94|756.24|744.24|477
1663196100000|2022-09-14 22:55:00|756.77|744.77|756.33|744.33|757.23|745.23|755.91|743.91|418
1663196400000|2022-09-14 23:00:00|756.32|744.32|755.23|743.23|756.33|744.33|754.21|742.21|515
1663196700000|2022-09-14 23:05:00|755.22|743.22|754.09|742.09|755.22|743.22|753.24|741.24|444
1663197000000|2022-09-14 23:10:00|754.1|742.1|752.73|740.73|754.25|742.25|752.22|740.22|474
1663197300000|2022-09-14 23:15:00|752.76|740.76|751.54|739.54|753.74|741.74|751.5|739.5|450
1663197600000|2022-09-14 23:20:00|751.66|739.66|753.04|741.04|753.08|741.08|751.55|739.55|455
1663197900000|2022-09-14 23:25:00|753|741|752.11|740.11|753.38|741.38|751.07|739.07|485
1663198200000|2022-09-14 23:30:00|752.08|740.08|751.22|739.22|752.88|740.88|750.82|738.82|464
1663198500000|2022-09-14 23:35:00|751.11|739.11|751.49|739.49|751.95|739.95|751.1|739.1|417
1663198800000|2022-09-14 23:40:00|751.52|739.52|752.12|740.12|752.16|740.16|751|739|372
1663199100000|2022-09-14 23:45:00|752.09|740.09|749.32|737.32|753.48|741.48|749.25|737.25|495
1663199400000|2022-09-14 23:50:00|749.31|737.31|752.34|740.34|753.51|741.51|749.31|737.31|453
1663199700000|2022-09-14 23:55:00|752.37|740.37|751.47|739.47|752.37|740.37|749.87|737.87|347
1663200000000|2022-09-15 00:00:00|751.52|739.52|750.52|738.52|753.24|741.24|749.76|737.76|703
1663200300000|2022-09-15 00:05:00|750.46|738.46|750.16|738.16|750.82|738.82|748.67|736.67|585
1663200600000|2022-09-15 00:10:00|750.15|738.15|749.4|737.4|750.88|738.88|749.34|737.34|501
1663200900000|2022-09-15 00:15:00|749.44|737.44|750.02|738.02|751.36|739.36|747.69|735.69|674
1663201200000|2022-09-15 00:20:00|750.15|738.15|748.54|736.54|750.3|738.3|747.72|735.72|596
1663201500000|2022-09-15 00:25:00|748.55|736.55|744.82|732.82|748.69|736.69|744.28|732.28|566
1663201800000|2022-09-15 00:30:00|744.86|732.86|741.83|729.83|744.92|732.92|737.99|725.99|635
1663202100000|2022-09-15 00:35:00|741.93|729.93|745.09|733.09|745.11|733.11|741.49|729.49|645
1663202400000|2022-09-15 00:40:00|745.08|733.08|743.56|731.56|746.1|734.1|742.56|730.56|624
1663202700000|2022-09-15 00:45:00|743.57|731.57|744.36|732.36|745.74|733.74|742.78|730.78|602
1663203000000|2022-09-15 00:50:00|744.35|732.35|744.39|732.39|745|733|743.1|731.1|575
1663203300000|2022-09-15 00:55:00|744.36|732.36|745.17|733.17|746.03|734.03|743.68|731.68|490
1663203600000|2022-09-15 01:00:00|745.15|733.15|742.45|730.45|745.19|733.19|741.81|729.81|587
1663203900000|2022-09-15 01:05:00|742.44|730.44|735.03|723.03|742.84|730.84|734.87|722.87|676
1663204200000|2022-09-15 01:10:00|734.87|722.87|736.96|724.96|739.21|727.21|733.89|721.89|743
1663204500000|2022-09-15 01:15:00|736.97|724.97|740.84|728.84|740.88|728.88|736.67|724.67|686
1663204800000|2022-09-15 01:20:00|740.83|728.83|741.13|729.13|741.33|729.33|740.14|728.14|584
1663205100000|2022-09-15 01:25:00|741.12|729.12|741.8|729.8|743.49|731.49|741.03|729.03|542
1663205400000|2022-09-15 01:30:00|741.79|729.79|744.46|732.46|744.51|732.51|741.53|729.53|615
1663205700000|2022-09-15 01:35:00|744.47|732.47|743.65|731.65|744.6|732.6|742.74|730.74|487
1663206000000|2022-09-15 01:40:00|743.68|731.68|743.74|731.74|744.65|732.65|742.83|730.83|549
1663206300000|2022-09-15 01:45:00|743.73|731.73|743.18|731.18|744.03|732.03|742.66|730.66|532
1663206600000|2022-09-15 01:50:00|743.11|731.11|743|731|743.57|731.57|742.42|730.42|483
1663206900000|2022-09-15 01:55:00|742.95|730.95|743.83|731.83|744.12|732.12|742.16|730.16|429
1663207200000|2022-09-15 02:00:00|743.81|731.81|741.56|729.56|743.81|731.81|741.31|729.31|602
1663207500000|2022-09-15 02:05:00|741.57|729.57|738.84|726.84|742.09|730.09|738.54|726.54|546
1663207800000|2022-09-15 02:10:00|738.83|726.83|737.42|725.42|739.06|727.06|737.33|725.33|502
1663208100000|2022-09-15 02:15:00|737.45|725.45|730.45|718.45|737.56|725.56|730.45|718.45|580
1663208400000|2022-09-15 02:20:00|730.37|718.37|729.76|717.76|732.37|720.37|727.96|715.96|751
1663208700000|2022-09-15 02:25:00|729.68|717.68|729.25|717.25|733.02|721.02|728.62|716.62|693
1663209000000|2022-09-15 02:30:00|729.2|717.2|734.28|722.28|734.52|722.52|728.42|716.42|664
1663209300000|2022-09-15 02:35:00|734.33|722.33|734.97|722.97|735.05|723.05|733.3|721.3|583
1663209600000|2022-09-15 02:40:00|734.93|722.93|734.14|722.14|736.23|724.23|734.02|722.02|491
1663209900000|2022-09-15 02:45:00|734.1|722.1|729.87|717.87|734.1|722.1|728.95|716.95|641
1663210200000|2022-09-15 02:50:00|729.9|717.9|726.05|714.05|731.19|719.19|725.95|713.95|717
1663210500000|2022-09-15 02:55:00|726.03|714.03|730.08|718.08|730.63|718.63|724.63|712.63|657
1663210800000|2022-09-15 03:00:00|730.09|718.09|718.97|706.97|730.77|718.77|718.54|706.54|698
1663211100000|2022-09-15 03:05:00|718.96|706.96|726.09|714.09|726.09|714.09|717.61|705.61|781
1663211400000|2022-09-15 03:10:00|725.97|713.97|721.07|709.07|726.54|714.54|720.76|708.76|743
1663211700000|2022-09-15 03:15:00|721.31|709.31|723.87|711.87|724.22|712.22|720.18|708.18|727
1663212000000|2022-09-15 03:20:00|723.89|711.89|726.47|714.47|728.06|716.06|723.83|711.83|638
1663212300000|2022-09-15 03:25:00|726.68|714.68|727.31|715.31|727.49|715.49|725.22|713.22|586
1663212600000|2022-09-15 03:30:00|727.29|715.29|724.42|712.42|727.63|715.63|723.87|711.87|578
1663212900000|2022-09-15 03:35:00|724.43|712.43|725.13|713.13|725.4|713.4|723.22|711.22|576
1663213200000|2022-09-15 03:40:00|725.12|713.12|724.61|712.61|725.31|713.31|724.05|712.05|460
1663213500000|2022-09-15 03:45:00|724.76|712.76|725.05|713.05|726.25|714.25|724.26|712.26|509
1663213800000|2022-09-15 03:50:00|725.06|713.06|723.6|711.6|725.73|713.73|723.45|711.45|527
1663214100000|2022-09-15 03:55:00|723.59|711.59|725.89|713.89|726.14|714.14|723.37|711.37|482
1663214400000|2022-09-15 04:00:00|725.9|713.9|726.5|714.5|726.61|714.61|724.75|712.75|485
1663214700000|2022-09-15 04:05:00|726.51|714.51|725.2|713.2|728.15|716.15|724.97|712.97|450
1663215000000|2022-09-15 04:10:00|725.17|713.17|725|713|725.4|713.4|722.54|710.54|612
1663215300000|2022-09-15 04:15:00|724.99|712.99|723.03|711.03|725.69|713.69|722.57|710.57|495
1663215600000|2022-09-15 04:20:00|723.06|711.06|722.29|710.29|723.09|711.09|721.25|709.25|468
1663215900000|2022-09-15 04:25:00|722.35|710.35|724.23|712.23|724.69|712.69|722.35|710.35|543
1663216200000|2022-09-15 04:30:00|724.24|712.24|724.56|712.56|724.81|712.81|723.5|711.5|425
1663216500000|2022-09-15 04:35:00|724.6|712.6|719.92|707.92|724.63|712.63|719.46|707.46|529
1663216800000|2022-09-15 04:40:00|719.98|707.98|721.17|709.17|721.53|709.53|718.34|706.34|587
1663217100000|2022-09-15 04:45:00|721.16|709.16|723.24|711.24|724.01|712.01|719.78|707.78|522
1663217400000|2022-09-15 04:50:00|723.29|711.29|725.17|713.17|725.54|713.54|723.23|711.23|571
1663217700000|2022-09-15 04:55:00|725.16|713.16|724.24|712.24|725.49|713.49|723.88|711.88|419
1663218000000|2022-09-15 05:00:00|724.25|712.25|725.26|713.26|725.97|713.97|724.06|712.06|498
1663218300000|2022-09-15 05:05:00|725.27|713.27|726.02|714.02|726.34|714.34|724.44|712.44|431
1663218600000|2022-09-15 05:10:00|725.99|713.99|723.11|711.11|726.89|714.89|722.5|710.5|503
1663218900000|2022-09-15 05:15:00|723.17|711.17|726.68|714.68|726.75|714.75|723.02|711.02|516
1663219200000|2022-09-15 05:20:00|726.67|714.67|729.35|717.35|729.36|717.36|726.45|714.45|463
1663219500000|2022-09-15 05:25:00|729.36|717.36|730.95|718.95|731.2|719.2|729.02|717.02|455
1663219800000|2022-09-15 05:30:00|730.98|718.98|734.95|722.95|735.51|723.51|730.28|718.28|569
1663220100000|2022-09-15 05:35:00|734.96|722.96|734.02|722.02|735.03|723.03|732.63|720.63|524
1663220400000|2022-09-15 05:40:00|733.98|721.98|732.88|720.88|734.55|722.55|732.68|720.68|521
1663220700000|2022-09-15 05:45:00|732.73|720.73|735.88|723.88|735.95|723.95|732.62|720.62|588
1663221000000|2022-09-15 05:50:00|735.85|723.85|735.68|723.68|736.53|724.53|734.18|722.18|573
1663221300000|2022-09-15 05:55:00|735.7|723.7|735.75|723.75|736.28|724.28|734.53|722.53|595
1663221600000|2022-09-15 06:00:00|735.92|723.92|731.11|719.11|735.92|723.92|730.48|718.48|649
1663221900000|2022-09-15 06:05:00|731.12|719.12|730.87|718.87|731.5|719.5|729.81|717.81|555
1663222200000|2022-09-15 06:10:00|730.88|718.88|724.3|712.3|730.92|718.92|719.96|707.96|756
1663222500000|2022-09-15 06:15:00|724.4|712.4|724.62|712.62|724.79|712.79|721.5|709.5|737
1663222800000|2022-09-15 06:20:00|724.64|712.64|723.15|711.15|725.42|713.42|720.79|708.79|726
1663223100000|2022-09-15 06:25:00|723.13|711.13|728.83|716.83|730.35|718.35|722.36|710.36|691
1663223400000|2022-09-15 06:30:00|728.84|716.84|729.76|717.76|731.77|719.77|728.2|716.2|686
1663223700000|2022-09-15 06:35:00|729.75|717.75|727.93|715.93|733.08|721.08|725.96|713.96|773
1663224000000|2022-09-15 06:40:00|727.84|715.84|736.73|724.73|737.13|725.13|725.05|713.05|785
1663224300000|2022-09-15 06:45:00|736.65|724.65|741.69|729.69|747.74|735.74|736.5|724.5|795
1663224600000|2022-09-15 06:50:00|742.09|730.09|746.12|734.12|746.91|734.91|739.02|727.02|776
1663224900000|2022-09-15 06:55:00|746.65|734.65|743.06|731.06|746.73|734.73|736.28|724.28|796
1663225200000|2022-09-15 07:00:00|742.91|730.91|742.35|730.35|745.09|733.09|740.53|728.53|750
1663225500000|2022-09-15 07:05:00|742.26|730.26|746.67|734.67|748.24|736.24|741.96|729.96|748
1663225800000|2022-09-15 07:10:00|746.58|734.58|747.85|735.85|748.29|736.29|745.94|733.94|687
1663226100000|2022-09-15 07:15:00|747.88|735.88|752.37|740.37|753.13|741.13|747.62|735.62|766
1663226400000|2022-09-15 07:20:00|752.38|740.38|748.2|736.2|755.5|743.5|748.14|736.14|752
1663226700000|2022-09-15 07:25:00|748.22|736.22|747.77|735.77|751.46|739.46|747.71|735.71|706
1663227000000|2022-09-15 07:30:00|747.79|735.79|746.04|734.04|748.74|736.74|745.96|733.96|659
1663227300000|2022-09-15 07:35:00|746.1|734.1|743.33|731.33|746.29|734.29|743.33|731.33|695
1663227600000|2022-09-15 07:40:00|743.32|731.32|744.78|732.78|746.02|734.02|743.23|731.23|592
1663227900000|2022-09-15 07:45:00|744.74|732.74|746.22|734.22|747.23|735.23|743.92|731.92|571
1663228200000|2022-09-15 07:50:00|746.23|734.23|746.77|734.77|747.32|735.32|745.83|733.83|566
1663228500000|2022-09-15 07:55:00|746.76|734.76|746.45|734.45|746.88|734.88|744.65|732.65|554
1663228800000|2022-09-15 08:00:00|746.34|734.34|743.39|731.39|746.53|734.53|742.86|730.86|691
1663229100000|2022-09-15 08:05:00|743.4|731.4|741.72|729.72|745.17|733.17|741.57|729.57|577
1663229400000|2022-09-15 08:10:00|741.7|729.7|741.86|729.86|742.88|730.88|741.65|729.65|491
1663229700000|2022-09-15 08:15:00|741.84|729.84|740.2|728.2|742.72|730.72|740.19|728.19|514
1663230000000|2022-09-15 08:20:00|740.01|728.01|737.5|725.5|740.02|728.02|736.92|724.92|601
1663230300000|2022-09-15 08:25:00|737.49|725.49|736.9|724.9|738.61|726.61|736.26|724.26|581
1663230600000|2022-09-15 08:30:00|736.95|724.95|737.43|725.43|737.5|725.5|735.79|723.79|549
1663230900000|2022-09-15 08:35:00|737.59|725.59|738.14|726.14|738.22|726.22|734.62|722.62|562
1663231200000|2022-09-15 08:40:00|738.15|726.15|736.74|724.74|738.44|726.44|736.63|724.63|507
1663231500000|2022-09-15 08:45:00|736.72|724.72|736.26|724.26|736.77|724.77|734.98|722.98|503
1663231800000|2022-09-15 08:50:00|736.29|724.29|738.25|726.25|738.28|726.28|736.1|724.1|485
1663232100000|2022-09-15 08:55:00|738.31|726.31|739.03|727.03|739.06|727.06|737.83|725.83|452
1663232400000|2022-09-15 09:00:00|739.05|727.05|740.93|728.93|741.16|729.16|737.09|725.09|585
1663232700000|2022-09-15 09:05:00|740.95|728.95|740.24|728.24|741.07|729.07|739.83|727.83|469
1663233000000|2022-09-15 09:10:00|740.26|728.26|740.7|728.7|740.99|728.99|739.7|727.7|367
1663233300000|2022-09-15 09:15:00|740.75|728.75|740.23|728.23|740.95|728.95|739.8|727.8|390
1663233600000|2022-09-15 09:20:00|740.24|728.24|740.28|728.28|740.91|728.91|739.74|727.74|448
1663233900000|2022-09-15 09:25:00|740.29|728.29|736.51|724.51|740.58|728.58|736.44|724.44|563
1663234200000|2022-09-15 09:30:00|736.53|724.53|739.4|727.4|739.57|727.57|736.32|724.32|560
1663234500000|2022-09-15 09:35:00|739.37|727.37|739.53|727.53|739.92|727.92|737.74|725.74|441
1663234800000|2022-09-15 09:40:00|739.6|727.6|738.78|726.78|739.69|727.69|738.78|726.78|373
1663235100000|2022-09-15 09:45:00|738.72|726.72|738.93|726.93|739.36|727.36|738.45|726.45|437
1663235400000|2022-09-15 09:50:00|738.91|726.91|737.97|725.97|739.25|727.25|737.2|725.2|434
1663235700000|2022-09-15 09:55:00|737.9|725.9|737.31|725.31|738.21|726.21|736.66|724.66|456
1663236000000|2022-09-15 10:00:00|737.32|725.32|737.71|725.71|737.89|725.89|735.96|723.96|482
1663236300000|2022-09-15 10:05:00|737.69|725.69|739.17|727.17|740.17|728.17|737.67|725.67|525
1663236600000|2022-09-15 10:10:00|739.18|727.18|739.35|727.35|739.66|727.66|738.22|726.22|355
1663236900000|2022-09-15 10:15:00|739.32|727.32|739.93|727.93|740.32|728.32|739.14|727.14|376
1663237200000|2022-09-15 10:20:00|739.92|727.92|737.58|725.58|739.92|727.92|737.21|725.21|444
1663237500000|2022-09-15 10:25:00|737.59|725.59|737.56|725.56|737.98|725.98|737.23|725.23|404
1663237800000|2022-09-15 10:30:00|737.57|725.57|735.94|723.94|737.58|725.58|735.12|723.12|406
1663238100000|2022-09-15 10:35:00|735.9|723.9|735.09|723.09|735.9|723.9|734.2|722.2|444
1663238400000|2022-09-15 10:40:00|735.1|723.1|733.36|721.36|735.1|723.1|733.18|721.18|512
1663238700000|2022-09-15 10:45:00|733.37|721.37|731.79|719.79|733.72|721.72|729.6|717.6|586
1663239000000|2022-09-15 10:50:00|731.76|719.76|730.2|718.2|731.96|719.96|729.23|717.23|494
1663239300000|2022-09-15 10:55:00|730.16|718.16|731.13|719.13|731.29|719.29|729.69|717.69|482
1663239600000|2022-09-15 11:00:00|731.14|719.14|731.06|719.06|731.59|719.59|730.24|718.24|445
1663239900000|2022-09-15 11:05:00|731.1|719.1|731.14|719.14|731.23|719.23|730.15|718.15|451
1663240200000|2022-09-15 11:10:00|731.15|719.15|731.33|719.33|731.5|719.5|730.37|718.37|400
1663240500000|2022-09-15 11:15:00|731.32|719.32|732.23|720.23|733.25|721.25|731.26|719.26|421
1663240800000|2022-09-15 11:20:00|732.21|720.21|733.75|721.75|733.9|721.9|730.5|718.5|509
1663241100000|2022-09-15 11:25:00|733.74|721.74|736.82|724.82|736.91|724.91|732.82|720.82|539
1663241400000|2022-09-15 11:30:00|736.75|724.75|737.62|725.62|738.12|726.12|735.65|723.65|522
1663241700000|2022-09-15 11:35:00|737.57|725.57|737.59|725.59|738.61|726.61|737.25|725.25|418
1663242000000|2022-09-15 11:40:00|737.61|725.61|736.93|724.93|737.8|725.8|736.65|724.65|398
1663242300000|2022-09-15 11:45:00|736.94|724.94|737.59|725.59|738.38|726.38|736.73|724.73|355
1663242600000|2022-09-15 11:50:00|737.6|725.6|737.42|725.42|738.14|726.14|736.96|724.96|407
1663242900000|2022-09-15 11:55:00|737.44|725.44|738.1|726.1|738.6|726.6|737.41|725.41|455
1663243200000|2022-09-15 12:00:00|738.12|726.12|736.01|724.01|739.12|727.12|735.73|723.73|640
1663243500000|2022-09-15 12:05:00|736|724|736.73|724.73|737.83|725.83|735.62|723.62|501
1663243800000|2022-09-15 12:10:00|736.71|724.71|738.68|726.68|738.98|726.98|736.71|724.71|444
1663244100000|2022-09-15 12:15:00|738.71|726.71|738.12|726.12|738.82|726.82|736.67|724.67|462
1663244400000|2022-09-15 12:20:00|738|726|737.74|725.74|738.08|726.08|737.02|725.02|357
1663244700000|2022-09-15 12:25:00|737.72|725.72|735.44|723.44|738.17|726.17|735.15|723.15|462
1663245000000|2022-09-15 12:30:00|735.22|723.22|736.65|724.65|741.13|729.13|735.17|723.17|742
1663245300000|2022-09-15 12:35:00|736.54|724.54|739.58|727.58|739.97|727.97|732.97|720.97|706
1663245600000|2022-09-15 12:40:00|739.54|727.54|736.21|724.21|739.71|727.71|735.25|723.25|684
1663245900000|2022-09-15 12:45:00|736.19|724.19|738|726|738.04|726.04|736.15|724.15|614
1663246200000|2022-09-15 12:50:00|738.1|726.1|739.57|727.57|739.99|727.99|737.39|725.39|531
1663246500000|2022-09-15 12:55:00|739.56|727.56|738.56|726.56|740.12|728.12|738.25|726.25|478
1663246800000|2022-09-15 13:00:00|738.58|726.58|738.51|726.51|739.12|727.12|737.75|725.75|449
1663247100000|2022-09-15 13:05:00|738.5|726.5|737.09|725.09|738.95|726.95|736.9|724.9|412
1663247400000|2022-09-15 13:10:00|736.92|724.92|736.2|724.2|736.95|724.95|735.26|723.26|418
1663247700000|2022-09-15 13:15:00|736.14|724.14|732|720|736.69|724.69|731.92|719.92|498
1663248000000|2022-09-15 13:20:00|732.02|720.02|732.48|720.48|733.48|721.48|731.89|719.89|551
1663248300000|2022-09-15 13:25:00|732.45|720.45|732.48|720.48|732.49|720.49|730.55|718.55|488
1663248600000|2022-09-15 13:30:00|732.61|720.61|735.13|723.13|735.28|723.28|731.14|719.14|636
1663248900000|2022-09-15 13:35:00|735.1|723.1|732.66|720.66|736.09|724.09|730|718|646
1663249200000|2022-09-15 13:40:00|732.64|720.64|735.07|723.07|737.11|725.11|732.56|720.56|649
1663249500000|2022-09-15 13:45:00|735.03|723.03|735.76|723.76|735.91|723.91|733.06|721.06|635
1663249800000|2022-09-15 13:50:00|735.89|723.89|736.08|724.08|736.3|724.3|735.23|723.23|555
1663250100000|2022-09-15 13:55:00|736.1|724.1|735.55|723.55|736.25|724.25|734.78|722.78|545
1663250400000|2022-09-15 14:00:00|735.57|723.57|736.79|724.79|737.85|725.85|735.57|723.57|547
1663250700000|2022-09-15 14:05:00|736.83|724.83|737.45|725.45|738.7|726.7|736.15|724.15|533
1663251000000|2022-09-15 14:10:00|737.46|725.46|737.67|725.67|738.2|726.2|736.53|724.53|578
1663251300000|2022-09-15 14:15:00|737.68|725.68|739.39|727.39|740.55|728.55|737.34|725.34|550
1663251600000|2022-09-15 14:20:00|739.4|727.4|735.28|723.28|739.78|727.78|735.09|723.09|550
1663251900000|2022-09-15 14:25:00|735.3|723.3|732.01|720.01|735.3|723.3|729.74|717.74|579
1663252200000|2022-09-15 14:30:00|732|720|723.3|711.3|733.6|721.6|723|711|689
1663252500000|2022-09-15 14:35:00|723.29|711.29|721.41|709.41|725.12|713.12|720.85|708.85|792
1663252800000|2022-09-15 14:40:00|721.43|709.43|721.57|709.57|723.05|711.05|718.98|706.98|770
1663253100000|2022-09-15 14:45:00|721.5|709.5|718.59|706.59|724.03|712.03|718.32|706.32|732
1663253400000|2022-09-15 14:50:00|718.57|706.57|716.16|704.16|720.2|708.2|714.07|702.07|793
1663253700000|2022-09-15 14:55:00|716|704|716.43|704.43|717.67|705.67|714.03|702.03|757
1663254000000|2022-09-15 15:00:00|716.4|704.4|715.54|703.54|717.4|705.4|713.17|701.17|767
1663254300000|2022-09-15 15:05:00|715.56|703.56|711.95|699.95|716.66|704.66|711.74|699.74|752
1663254600000|2022-09-15 15:10:00|711.97|699.97|712.92|700.92|714.5|702.5|710.86|698.86|743
1663254900000|2022-09-15 15:15:00|712.86|700.86|715.2|703.2|715.33|703.33|707.88|695.88|767
1663255200000|2022-09-15 15:20:00|715.16|703.16|715.84|703.84|716.53|704.53|713.95|701.95|697
1663255500000|2022-09-15 15:25:00|715.91|703.91|715.51|703.51|715.91|703.91|713.62|701.62|699
1663255800000|2022-09-15 15:30:00|715.5|703.5|721.06|709.06|721.42|709.42|714.92|702.92|747
1663256100000|2022-09-15 15:35:00|721.01|709.01|718.82|706.82|721.24|709.24|718.06|706.06|678
1663256400000|2022-09-15 15:40:00|718.78|706.78|720.11|708.11|721.08|709.08|718.2|706.2|662
1663256700000|2022-09-15 15:45:00|720.06|708.06|718.84|706.84|721.73|709.73|718.77|706.77|614
1663257000000|2022-09-15 15:50:00|718.83|706.83|719.73|707.73|720.17|708.17|717.98|705.98|564
1663257300000|2022-09-15 15:55:00|719.75|707.75|723.68|711.68|723.68|711.68|719.03|707.03|617
1663257600000|2022-09-15 16:00:00|723.73|711.73|720.81|708.81|723.73|711.73|720.68|708.68|714
1663257900000|2022-09-15 16:05:00|720.8|708.8|718.91|706.91|721.39|709.39|718.59|706.59|650
1663258200000|2022-09-15 16:10:00|718.9|706.9|718.63|706.63|720.34|708.34|717.69|705.69|644
1663258500000|2022-09-15 16:15:00|718.61|706.61|722.34|710.34|722.34|710.34|718.61|706.61|603
1663258800000|2022-09-15 16:20:00|722.26|710.26|724.85|712.85|724.94|712.94|721.74|709.74|632
1663259100000|2022-09-15 16:25:00|724.88|712.88|725.45|713.45|725.55|713.55|723.21|711.21|582
1663259400000|2022-09-15 16:30:00|725.38|713.38|728.89|716.89|729.35|717.35|724.95|712.95|586
1663259700000|2022-09-15 16:35:00|728.88|716.88|727.73|715.73|729.06|717.06|724.98|712.98|507
1663260000000|2022-09-15 16:40:00|727.72|715.72|731.78|719.78|732.03|720.03|727.57|715.57|499
1663260300000|2022-09-15 16:45:00|731.83|719.83|731.3|719.3|732.57|720.57|728.92|716.92|585
1663260600000|2022-09-15 16:50:00|731.29|719.29|730.69|718.69|731.69|719.69|729.89|717.89|543
1663260900000|2022-09-15 16:55:00|730.92|718.92|731.76|719.76|731.77|719.77|729.48|717.48|507
1663261200000|2022-09-15 17:00:00|731.77|719.77|735.47|723.47|735.59|723.59|731.1|719.1|609
1663261500000|2022-09-15 17:05:00|735.5|723.5|735.13|723.13|736.2|724.2|733.69|721.69|591
1663261800000|2022-09-15 17:10:00|735.19|723.19|736.04|724.04|737.95|725.95|734.86|722.86|578
1663262100000|2022-09-15 17:15:00|736.11|724.11|736.83|724.83|737.92|725.92|736.01|724.01|458
1663262400000|2022-09-15 17:20:00|736.92|724.92|737.44|725.44|738.01|726.01|736.01|724.01|509
1663262700000|2022-09-15 17:25:00|737.38|725.38|736.42|724.42|738.15|726.15|736.3|724.3|543
1663263000000|2022-09-15 17:30:00|736.38|724.38|733.94|721.94|736.56|724.56|733.26|721.26|587
1663263300000|2022-09-15 17:35:00|733.93|721.93|732.4|720.4|734.95|722.95|732.1|720.1|502
1663263600000|2022-09-15 17:40:00|732.39|720.39|735|723|735.21|723.21|732.31|720.31|476
1663263900000|2022-09-15 17:45:00|735.01|723.01|736.37|724.37|738.12|726.12|734.84|722.84|575
1663264200000|2022-09-15 17:50:00|736.49|724.49|736.89|724.89|738.13|726.13|735.99|723.99|523
1663264500000|2022-09-15 17:55:00|736.91|724.91|737.08|725.08|738.18|726.18|736.84|724.84|503
1663264800000|2022-09-15 18:00:00|737.06|725.06|734.95|722.95|737.15|725.15|734.47|722.47|615
1663265100000|2022-09-15 18:05:00|734.94|722.94|734.86|722.86|736.06|724.06|734.2|722.2|461
1663265400000|2022-09-15 18:10:00|734.88|722.88|736.17|724.17|736.25|724.25|734.85|722.85|415
1663265700000|2022-09-15 18:15:00|736.18|724.18|737.78|725.78|738.14|726.14|735.96|723.96|432
1663266000000|2022-09-15 18:20:00|737.79|725.79|738.93|726.93|739.05|727.05|737.12|725.12|399
1663266300000|2022-09-15 18:25:00|738.91|726.91|739.09|727.09|739.18|727.18|738.56|726.56|380
1663266600000|2022-09-15 18:30:00|739.06|727.06|739.95|727.95|741.11|729.11|739|727|401
1663266900000|2022-09-15 18:35:00|739.85|727.85|742.66|730.66|742.66|730.66|738.84|726.84|469
1663267200000|2022-09-15 18:40:00|742.68|730.68|742.74|730.74|744.36|732.36|741.65|729.65|514
1663267500000|2022-09-15 18:45:00|742.75|730.75|737.01|725.01|742.75|730.75|736.99|724.99|550
1663267800000|2022-09-15 18:50:00|737|725|736.96|724.96|738.21|726.21|735.52|723.52|578
1663268100000|2022-09-15 18:55:00|737.01|725.01|736.95|724.95|738|726|736.53|724.53|523
1663268400000|2022-09-15 19:00:00|736.93|724.93|737.16|725.16|737.97|725.97|736.51|724.51|494
1663268700000|2022-09-15 19:05:00|737.19|725.19|738.68|726.68|739.38|727.38|737.19|725.19|437
1663269000000|2022-09-15 19:10:00|738.6|726.6|737.07|725.07|738.81|726.81|736.27|724.27|418
1663269300000|2022-09-15 19:15:00|737.03|725.03|735.28|723.28|737.69|725.69|734.9|722.9|465
1663269600000|2022-09-15 19:20:00|735.29|723.29|735.54|723.54|735.81|723.81|734.36|722.36|487
1663269900000|2022-09-15 19:25:00|735.53|723.53|733.55|721.55|735.79|723.79|733.46|721.46|429
1663270200000|2022-09-15 19:30:00|733.54|721.54|734.38|722.38|735.56|723.56|733.44|721.44|488
1663270500000|2022-09-15 19:35:00|734.37|722.37|736.26|724.26|736.4|724.4|733.84|721.84|473
1663270800000|2022-09-15 19:40:00|736.25|724.25|738.57|726.57|739.38|727.38|735.9|723.9|454
1663271100000|2022-09-15 19:45:00|738.56|726.56|739.92|727.92|740.37|728.37|738.27|726.27|489
1663271400000|2022-09-15 19:50:00|739.94|727.94|739.09|727.09|741.31|729.31|738.23|726.23|505
1663271700000|2022-09-15 19:55:00|739.08|727.08|738.01|726.01|740.31|728.31|737.98|725.98|408
1663272000000|2022-09-15 20:00:00|738.05|726.05|743.04|731.04|743.36|731.36|737.99|725.99|524
1663272300000|2022-09-15 20:05:00|743.01|731.01|743.49|731.49|745.02|733.02|742.84|730.84|513
1663272600000|2022-09-15 20:10:00|743.5|731.5|744.89|732.89|744.91|732.91|743.43|731.43|447
1663272900000|2022-09-15 20:15:00|744.9|732.9|745.33|733.33|745.65|733.65|742.86|730.86|438
1663273200000|2022-09-15 20:20:00|745.4|733.4|744.44|732.44|745.85|733.85|744.4|732.4|332
1663273500000|2022-09-15 20:25:00|744.47|732.47|742.26|730.26|744.49|732.49|742.23|730.23|385
1663273800000|2022-09-15 20:30:00|742.27|730.27|740.02|728.02|742.48|730.48|739.94|727.94|353
1663274100000|2022-09-15 20:35:00|740|728|739.9|727.9|740.48|728.48|739.39|727.39|336
1663274400000|2022-09-15 20:40:00|739.92|727.92|740.13|728.13|740.78|728.78|739.73|727.73|299
1663274700000|2022-09-15 20:45:00|740.11|728.11|740.22|728.22|740.48|728.48|739.14|727.14|355
1663275000000|2022-09-15 20:50:00|740.23|728.23|743.92|731.92|744.36|732.36|740.23|728.23|411
1663275300000|2022-09-15 20:55:00|743.9|731.9|745.32|733.32|746.5|734.5|743.59|731.59|434
1663275600000|2022-09-15 21:00:00|745.31|733.31|744.76|732.76|745.31|733.31|743.9|731.9|316
1663275900000|2022-09-15 21:05:00|744.78|732.78|744.83|732.83|745.78|733.78|744.64|732.64|277
1663276200000|2022-09-15 21:10:00|744.81|732.81|744.01|732.01|744.81|732.81|743.65|731.65|221
1663276500000|2022-09-15 21:15:00|743.94|731.94|743.87|731.87|744.22|732.22|743.11|731.11|287
1663276800000|2022-09-15 21:20:00|743.85|731.85|747.69|735.69|749.05|737.05|743.76|731.76|366
1663277100000|2022-09-15 21:25:00|747.66|735.66|756.16|744.16|756.16|744.16|746.47|734.47|603
1663277400000|2022-09-15 21:30:00|756.23|744.23|760.73|748.73|761.38|749.38|753.09|741.09|708
1663277700000|2022-09-15 21:35:00|760.75|748.75|753.41|741.41|760.75|748.75|753.25|741.25|628
1663278000000|2022-09-15 21:40:00|753.42|741.42|751.64|739.64|754.51|742.51|751.5|739.5|484
1663278300000|2022-09-15 21:45:00|751.63|739.63|754.51|742.51|754.51|742.51|749.55|737.55|449
1663278600000|2022-09-15 21:50:00|754.47|742.47|757.49|745.49|757.73|745.73|752.04|740.04|537
1663278900000|2022-09-15 21:55:00|757.57|745.57|758.03|746.03|758.35|746.35|755.13|743.13|571
1663279200000|2022-09-15 22:00:00|757.97|745.97|758.78|746.78|760.42|748.42|755.69|743.69|552
1663279500000|2022-09-15 22:05:00|758.6|746.6|751.54|739.54|758.79|746.79|748.86|736.86|621
1663279800000|2022-09-15 22:10:00|751.52|739.52|755|743|755.39|743.39|751.4|739.4|480
1663280100000|2022-09-15 22:15:00|754.94|742.94|752.53|740.53|756.32|744.32|750.22|738.22|682
1663280400000|2022-09-15 22:20:00|752.35|740.35|755.56|743.56|756.58|744.58|752.25|740.25|570
1663280700000|2022-09-15 22:25:00|755.47|743.47|758.64|746.64|759.17|747.17|754.66|742.66|504
1663281000000|2022-09-15 22:30:00|758.73|746.73|758.09|746.09|760.66|748.66|757.43|745.43|596
1663281300000|2022-09-15 22:35:00|757.97|745.97|753.92|741.92|758.17|746.17|753.18|741.18|665
1663281600000|2022-09-15 22:40:00|753.97|741.97|754.7|742.7|756.03|744.03|753.97|741.97|555
1663281900000|2022-09-15 22:45:00|754.67|742.67|750.99|738.99|755.96|743.96|750.99|738.99|629
1663282200000|2022-09-15 22:50:00|751.01|739.01|747.58|735.58|752.83|740.83|746.61|734.61|680
1663282500000|2022-09-15 22:55:00|747.78|735.78|756.29|744.29|756.95|744.95|747.78|735.78|741
1663282800000|2022-09-15 23:00:00|756.22|744.22|754.74|742.74|758.93|746.93|754.31|742.31|671
1663283100000|2022-09-15 23:05:00|754.69|742.69|749.52|737.52|754.82|742.82|748.69|736.69|721
1663283400000|2022-09-15 23:10:00|749.54|737.54|753.95|741.95|757.5|745.5|749.43|737.43|709
1663283700000|2022-09-15 23:15:00|753.96|741.96|753.48|741.48|754.87|742.87|750.78|738.78|657
1663284000000|2022-09-15 23:20:00|753.38|741.38|756.07|744.07|756.83|744.83|753.26|741.26|623
1663284300000|2022-09-15 23:25:00|756.05|744.05|758.01|746.01|758.07|746.07|755.84|743.84|574
1663284600000|2022-09-15 23:30:00|757.97|745.97|754.87|742.87|759.89|747.89|754.42|742.42|623
1663284900000|2022-09-15 23:35:00|754.72|742.72|761.81|749.81|761.88|749.88|754.39|742.39|644
1663285200000|2022-09-15 23:40:00|761.79|749.79|761.48|749.48|764.21|752.21|758.19|746.19|707
1663285500000|2022-09-15 23:45:00|761.49|749.49|765.06|753.06|765.77|753.77|760.34|748.34|671
1663285800000|2022-09-15 23:50:00|765.38|753.38|759.01|747.01|765.83|753.83|758.26|746.26|708
1663286100000|2022-09-15 23:55:00|759.03|747.03|762.79|750.79|763.67|751.67|759.03|747.03|659
1663286400000|2022-09-16 00:00:00|762.77|750.77|762.24|750.24|763.01|751.01|758.56|746.56|737
1663286700000|2022-09-16 00:05:00|762.25|750.25|762.48|750.48|764.6|752.6|757.81|745.81|764
1663287000000|2022-09-16 00:10:00|762.59|750.59|758.24|746.24|762.89|750.89|757.64|745.64|658
1663287300000|2022-09-16 00:15:00|758.28|746.28|758.24|746.24|760.38|748.38|752.3|740.3|803
1663287600000|2022-09-16 00:20:00|758.2|746.2|763.09|751.09|764.8|752.8|756.85|744.85|760
1663287900000|2022-09-16 00:25:00|762.88|750.88|770.11|758.11|771.63|759.63|762.88|750.88|740
1663288200000|2022-09-16 00:30:00|770.12|758.12|764.53|752.53|770.13|758.13|763.92|751.92|736
1663288500000|2022-09-16 00:35:00|764.4|752.4|761.88|749.88|765.06|753.06|759.06|747.06|741
1663288800000|2022-09-16 00:40:00|761.84|749.84|760.97|748.97|762.36|750.36|760.39|748.39|597
1663289100000|2022-09-16 00:45:00|760.99|748.99|762.53|750.53|762.66|750.66|759.79|747.79|620
1663289400000|2022-09-16 00:50:00|762.55|750.55|766.04|754.04|767.14|755.14|762.55|750.55|618
1663289700000|2022-09-16 00:55:00|766.01|754.01|767.83|755.83|769.5|757.5|765.6|753.6|623
1663290000000|2022-09-16 01:00:00|767.82|755.82|766.52|754.52|768.18|756.18|765.71|753.71|537
1663290300000|2022-09-16 01:05:00|766.34|754.34|764.55|752.55|766.87|754.87|763.59|751.59|589
1663290600000|2022-09-16 01:10:00|764.54|752.54|764.6|752.6|764.64|752.64|762.7|750.7|491
1663290900000|2022-09-16 01:15:00|764.62|752.62|764.09|752.09|764.62|752.62|762.62|750.62|447
1663291200000|2022-09-16 01:20:00|764.07|752.07|763.24|751.24|764.08|752.08|762.77|750.77|434
1663291500000|2022-09-16 01:25:00|763.26|751.26|761.07|749.07|763.58|751.58|760.86|748.86|407
1663291800000|2022-09-16 01:30:00|761.12|749.12|761.34|749.34|763.73|751.73|761.08|749.08|439
1663292100000|2022-09-16 01:35:00|761.35|749.35|763.8|751.8|763.8|751.8|761.35|749.35|476
1663292400000|2022-09-16 01:40:00|763.81|751.81|761.46|749.46|764.39|752.39|760.85|748.85|476
1663292700000|2022-09-16 01:45:00|761.43|749.43|760.12|748.12|763.32|751.32|759.92|747.92|470
1663293000000|2022-09-16 01:50:00|760.24|748.24|756.36|744.36|760.36|748.36|756.17|744.17|526
1663293300000|2022-09-16 01:55:00|756.41|744.41|758.83|746.83|759.05|747.05|756.39|744.39|498
1663293600000|2022-09-16 02:00:00|758.84|746.84|756.64|744.64|759.84|747.84|755.97|743.97|602
1663293900000|2022-09-16 02:05:00|756.63|744.63|754.43|742.43|757.69|745.69|754.43|742.43|541
1663294200000|2022-09-16 02:10:00|754.46|742.46|749.11|737.11|754.81|742.81|748.75|736.75|595
1663294500000|2022-09-16 02:15:00|749.13|737.13|753.22|741.22|754.09|742.09|748.04|736.04|684
1663294800000|2022-09-16 02:20:00|753.23|741.23|754.59|742.59|754.75|742.75|752.67|740.67|493
1663295100000|2022-09-16 02:25:00|754.64|742.64|753.42|741.42|754.98|742.98|752.81|740.81|466
1663295400000|2022-09-16 02:30:00|753.52|741.52|754.52|742.52|755.23|743.23|752.75|740.75|502
1663295700000|2022-09-16 02:35:00|754.53|742.53|751.39|739.39|754.84|742.84|750.32|738.32|501
1663296000000|2022-09-16 02:40:00|751.31|739.31|750.77|738.77|754.1|742.1|750.7|738.7|636
1663296300000|2022-09-16 02:45:00|750.73|738.73|751.79|739.79|752.38|740.38|749.84|737.84|550
1663296600000|2022-09-16 02:50:00|751.78|739.78|755.15|743.15|755.15|743.15|751.46|739.46|508
1663296900000|2022-09-16 02:55:00|755.14|743.14|755.86|743.86|756.35|744.35|754.82|742.82|467
1663297200000|2022-09-16 03:00:00|755.87|743.87|756.83|744.83|758.37|746.37|755.76|743.76|473
1663297500000|2022-09-16 03:05:00|756.86|744.86|754.25|742.25|757.04|745.04|752.81|740.81|531
1663297800000|2022-09-16 03:10:00|754.27|742.27|754.39|742.39|755.13|743.13|753.26|741.26|358
1663298100000|2022-09-16 03:15:00|754.37|742.37|754.4|742.4|755.6|743.6|754.05|742.05|373
1663298400000|2022-09-16 03:20:00|754.41|742.41|755.74|743.74|756.42|744.42|753.96|741.96|430
1663298700000|2022-09-16 03:25:00|755.73|743.73|756.52|744.52|758.35|746.35|755.48|743.48|454
1663299000000|2022-09-16 03:30:00|756.51|744.51|757.23|745.23|758.31|746.31|756.39|744.39|374
1663299300000|2022-09-16 03:35:00|757.3|745.3|758.41|746.41|758.47|746.47|756.85|744.85|412
1663299600000|2022-09-16 03:40:00|758.46|746.46|759.05|747.05|760.42|748.42|758.03|746.03|446
1663299900000|2022-09-16 03:45:00|759.07|747.07|758.45|746.45|759.99|747.99|758.34|746.34|450
1663300200000|2022-09-16 03:50:00|758.34|746.34|759.1|747.1|759.64|747.64|757.63|745.63|355
1663300500000|2022-09-16 03:55:00|759.13|747.13|759.03|747.03|759.69|747.69|758.4|746.4|419
1663300800000|2022-09-16 04:00:00|759|747|760.42|748.42|760.82|748.82|758.29|746.29|501
1663301100000|2022-09-16 04:05:00|760.37|748.37|760.76|748.76|761.31|749.31|760.16|748.16|365
1663301400000|2022-09-16 04:10:00|760.77|748.77|761.09|749.09|761.21|749.21|760.35|748.35|339
1663301700000|2022-09-16 04:15:00|761.06|749.06|759.91|747.91|761.08|749.08|759.29|747.29|394
1663302000000|2022-09-16 04:20:00|759.89|747.89|760.83|748.83|761.08|749.08|759.72|747.72|342
1663302300000|2022-09-16 04:25:00|760.84|748.84|760.31|748.31|761.01|749.01|760.26|748.26|258
1663302600000|2022-09-16 04:30:00|760.3|748.3|759.87|747.87|760.93|748.93|759.33|747.33|369
1663302900000|2022-09-16 04:35:00|759.86|747.86|759.81|747.81|760.38|748.38|759.73|747.73|285
1663303200000|2022-09-16 04:40:00|759.61|747.61|758.51|746.51|760.15|748.15|758.18|746.18|440
1663303500000|2022-09-16 04:45:00|758.54|746.54|757.35|745.35|758.97|746.97|757|745|403
1663303800000|2022-09-16 04:50:00|757.39|745.39|757.08|745.08|757.73|745.73|754.87|742.87|471
1663304100000|2022-09-16 04:55:00|757.01|745.01|754.81|742.81|757.2|745.2|754.72|742.72|434
1663304400000|2022-09-16 05:00:00|754.84|742.84|755.58|743.58|755.89|743.89|754.77|742.77|417
1663304700000|2022-09-16 05:05:00|755.63|743.63|756.13|744.13|756.3|744.3|755.63|743.63|445
1663305000000|2022-09-16 05:10:00|756.15|744.15|756.23|744.23|757.05|745.05|755.09|743.09|426
1663305300000|2022-09-16 05:15:00|756.24|744.24|756.3|744.3|756.64|744.64|755.24|743.24|446
1663305600000|2022-09-16 05:20:00|756.32|744.32|756.62|744.62|756.69|744.69|755.49|743.49|361
1663305900000|2022-09-16 05:25:00|756.63|744.63|757.73|745.73|757.91|745.91|755.78|743.78|387
1663306200000|2022-09-16 05:30:00|757.72|745.72|756.81|744.81|757.85|745.85|756.69|744.69|381
1663306500000|2022-09-16 05:35:00|756.78|744.78|759.78|747.78|760.67|748.67|756.72|744.72|399
1663306800000|2022-09-16 05:40:00|759.64|747.64|758.14|746.14|759.64|747.64|757.8|745.8|391
1663307100000|2022-09-16 05:45:00|758.15|746.15|758.09|746.09|758.65|746.65|758.03|746.03|397
1663307400000|2022-09-16 05:50:00|758.08|746.08|757.88|745.88|758.38|746.38|757.75|745.75|297
1663307700000|2022-09-16 05:55:00|757.9|745.9|757.76|745.76|758.34|746.34|756.93|744.93|375
1663308000000|2022-09-16 06:00:00|757.75|745.75|756.89|744.89|757.9|745.9|755.92|743.92|434
1663308300000|2022-09-16 06:05:00|756.83|744.83|756.98|744.98|758.51|746.51|756.67|744.67|474
1663308600000|2022-09-16 06:10:00|757|745|756.6|744.6|758.39|746.39|755.41|743.41|508
1663308900000|2022-09-16 06:15:00|756.61|744.61|758.76|746.76|759.48|747.48|756.57|744.57|575
1663309200000|2022-09-16 06:20:00|758.73|746.73|762.19|750.19|762.59|750.59|758.72|746.72|472
1663309500000|2022-09-16 06:25:00|762.18|750.18|761.82|749.82|763.09|751.09|760.97|748.97|482
1663309800000|2022-09-16 06:30:00|761.88|749.88|764.01|752.01|764.34|752.34|761.77|749.77|497
1663310100000|2022-09-16 06:35:00|764.02|752.02|763.29|751.29|764.33|752.33|762.39|750.39|504
1663310400000|2022-09-16 06:40:00|763.28|751.28|763.5|751.5|763.8|751.8|762.69|750.69|491
1663310700000|2022-09-16 06:45:00|763.49|751.49|761.31|749.31|763.82|751.82|760.89|748.89|546
1663311000000|2022-09-16 06:50:00|761.29|749.29|759.75|747.75|761.66|749.66|759.35|747.35|430
1663311300000|2022-09-16 06:55:00|759.66|747.66|760.69|748.69|760.97|748.97|759.56|747.56|492
1663311600000|2022-09-16 07:00:00|760.7|748.7|762.68|750.68|762.98|750.98|760.35|748.35|493
1663311900000|2022-09-16 07:05:00|762.64|750.64|763.77|751.77|763.91|751.91|762.08|750.08|490
1663312200000|2022-09-16 07:10:00|763.79|751.79|763.39|751.39|764.9|752.9|763.2|751.2|422
1663312500000|2022-09-16 07:15:00|763.37|751.37|764.85|752.85|764.97|752.97|762.79|750.79|517
1663312800000|2022-09-16 07:20:00|764.84|752.84|765.82|753.82|767.62|755.62|764.29|752.29|576
1663313100000|2022-09-16 07:25:00|765.83|753.83|764.93|752.93|765.96|753.96|764.67|752.67|473
1663313400000|2022-09-16 07:30:00|764.92|752.92|765.94|753.94|767.33|755.33|764.85|752.85|523
1663313700000|2022-09-16 07:35:00|765.92|753.92|767.93|755.93|768.1|756.1|765.83|753.83|527
1663314000000|2022-09-16 07:40:00|768.01|756.01|768.07|756.07|769.34|757.34|767.98|755.98|513
1663314300000|2022-09-16 07:45:00|768.05|756.05|765|753|768.05|756.05|764.95|752.95|557
1663314600000|2022-09-16 07:50:00|765.01|753.01|764.69|752.69|765.8|753.8|764.67|752.67|530
1663314900000|2022-09-16 07:55:00|764.76|752.76|765.31|753.31|765.96|753.96|764.6|752.6|525
1663315200000|2022-09-16 08:00:00|765.32|753.32|764.95|752.95|766.15|754.15|763.68|751.68|555
1663315500000|2022-09-16 08:05:00|764.93|752.93|766.85|754.85|768.17|756.17|764.92|752.92|503
1663315800000|2022-09-16 08:10:00|766.83|754.83|764.76|752.76|767.3|755.3|762.83|750.83|673
1663316100000|2022-09-16 08:15:00|764.77|752.77|760.58|748.58|766|754|760.46|748.46|600
1663316400000|2022-09-16 08:20:00|760.59|748.59|761.78|749.78|764.08|752.08|760.59|748.59|558
1663316700000|2022-09-16 08:25:00|761.77|749.77|759.02|747.02|761.8|749.8|758.62|746.62|556
1663317000000|2022-09-16 08:30:00|759.05|747.05|759.56|747.56|760.55|748.55|758.68|746.68|565
1663317300000|2022-09-16 08:35:00|759.59|747.59|758.43|746.43|760.63|748.63|757.6|745.6|612
1663317600000|2022-09-16 08:40:00|758.42|746.42|759.63|747.63|760.03|748.03|753.88|741.88|717
1663317900000|2022-09-16 08:45:00|759.6|747.6|755.06|743.06|760.07|748.07|754.74|742.74|693
1663318200000|2022-09-16 08:50:00|755.08|743.08|753.77|741.77|756.15|744.15|752.78|740.78|657
1663318500000|2022-09-16 08:55:00|753.76|741.76|754.25|742.25|755.84|743.84|753.51|741.51|640
1663318800000|2022-09-16 09:00:00|754.23|742.23|759.3|747.3|759.82|747.82|753.78|741.78|611
1663319100000|2022-09-16 09:05:00|759.31|747.31|764.4|752.4|764.61|752.61|758.97|746.97|660
1663319400000|2022-09-16 09:10:00|764.07|752.07|762.61|750.61|765.27|753.27|762.6|750.6|600
1663319700000|2022-09-16 09:15:00|762.62|750.62|763.42|751.42|764.22|752.22|762.24|750.24|580
1663320000000|2022-09-16 09:20:00|763.46|751.46|764.98|752.98|765.12|753.12|763.09|751.09|553
1663320300000|2022-09-16 09:25:00|765.02|753.02|765.1|753.1|765.83|753.83|763.75|751.75|522
1663320600000|2022-09-16 09:30:00|765.11|753.11|766.7|754.7|766.84|754.84|763.83|751.83|604
1663320900000|2022-09-16 09:35:00|766.71|754.71|765.74|753.74|767.09|755.09|765.32|753.32|505
1663321200000|2022-09-16 09:40:00|765.73|753.73|764.3|752.3|766.21|754.21|764.07|752.07|575
1663321500000|2022-09-16 09:45:00|764.27|752.27|762.33|750.33|764.35|752.35|761.83|749.83|499
1663321800000|2022-09-16 09:50:00|762.34|750.34|762.72|750.72|763.98|751.98|762.31|750.31|497
1663322100000|2022-09-16 09:55:00|762.7|750.7|762.53|750.53|763.08|751.08|762.15|750.15|495
1663322400000|2022-09-16 10:00:00|762.52|750.52|766.24|754.24|766.68|754.68|761.6|749.6|569
1663322700000|2022-09-16 10:05:00|766.2|754.2|766.1|754.1|767.44|755.44|764.94|752.94|556
1663323000000|2022-09-16 10:10:00|766.08|754.08|766.97|754.97|767.29|755.29|765.99|753.99|484
1663323300000|2022-09-16 10:15:00|766.98|754.98|767.33|755.33|767.38|755.38|766.35|754.35|474
1663323600000|2022-09-16 10:20:00|767.31|755.31|768.36|756.36|768.76|756.76|767.31|755.31|513
1663323900000|2022-09-16 10:25:00|768.34|756.34|770.03|758.03|770.86|758.86|768.34|756.34|595
1663324200000|2022-09-16 10:30:00|770|758|770.67|758.67|770.75|758.75|768.22|756.22|588
1663324500000|2022-09-16 10:35:00|770.68|758.68|774.29|762.29|774.96|762.96|770.53|758.53|658
1663324800000|2022-09-16 10:40:00|774.25|762.25|775|763|776.71|764.71|773.78|761.78|641
1663325100000|2022-09-16 10:45:00|775.01|763.01|775.47|763.47|775.92|763.92|774.76|762.76|559
1663325400000|2022-09-16 10:50:00|775.48|763.48|775.86|763.86|777.82|765.82|773.65|761.65|550
1663325700000|2022-09-16 10:55:00|775.85|763.85|775.98|763.98|777.86|765.86|775.8|763.8|562
1663326000000|2022-09-16 11:00:00|776|764|773.89|761.89|777.43|765.43|773.51|761.51|592
1663326300000|2022-09-16 11:05:00|773.92|761.92|773.7|761.7|775.79|763.79|772.7|760.7|509
1663326600000|2022-09-16 11:10:00|773.66|761.66|773.61|761.61|774.78|762.78|772.93|760.93|542
1663326900000|2022-09-16 11:15:00|773.6|761.6|773.64|761.64|774.45|762.45|772.88|760.88|534
1663327200000|2022-09-16 11:20:00|773.65|761.65|772.51|760.51|774.8|762.8|772.05|760.05|566
1663327500000|2022-09-16 11:25:00|772.5|760.5|776.02|764.02|776.22|764.22|772.5|760.5|515
1663327800000|2022-09-16 11:30:00|776|764|774.92|762.92|776.54|764.54|774.82|762.82|454
1663328100000|2022-09-16 11:35:00|774.94|762.94|776.71|764.71|777.6|765.6|774.48|762.48|562
1663328400000|2022-09-16 11:40:00|776.73|764.73|777.52|765.52|777.61|765.61|776.68|764.68|551
1663328700000|2022-09-16 11:45:00|777.53|765.53|775.79|763.79|779.51|767.51|774.91|762.91|569
1663329000000|2022-09-16 11:50:00|775.85|763.85|778.86|766.86|779.57|767.57|775.44|763.44|585
1663329300000|2022-09-16 11:55:00|778.84|766.84|780.7|768.7|781.9|769.9|777.94|765.94|664
1663329600000|2022-09-16 12:00:00|780.65|768.65|782.33|770.33|783.3|771.3|777.95|765.95|702
1663329900000|2022-09-16 12:05:00|782.35|770.35|780.11|768.11|783.48|771.48|780.07|768.07|652
1663330200000|2022-09-16 12:10:00|780.09|768.09|779.28|767.28|780.89|768.89|778.88|766.88|600
1663330500000|2022-09-16 12:15:00|779.26|767.26|777.49|765.49|781.37|769.37|777.47|765.47|624
1663330800000|2022-09-16 12:20:00|777.51|765.51|776.94|764.94|778.83|766.83|776.82|764.82|564
1663331100000|2022-09-16 12:25:00|776.91|764.91|778.38|766.38|779.37|767.37|776.91|764.91|605
1663331400000|2022-09-16 12:30:00|778.34|766.34|777.66|765.66|779.55|767.55|777.36|765.36|595
1663331700000|2022-09-16 12:35:00|777.65|765.65|777.71|765.71|778.96|766.96|777.24|765.24|557
1663332000000|2022-09-16 12:40:00|777.7|765.7|778.35|766.35|779.12|767.12|777.51|765.51|497
1663332300000|2022-09-16 12:45:00|778.38|766.38|775.5|763.5|779.01|767.01|774.86|762.86|584
1663332600000|2022-09-16 12:50:00|775.55|763.55|772.8|760.8|776.07|764.07|772.75|760.75|644
1663332900000|2022-09-16 12:55:00|772.83|760.83|772.6|760.6|773.7|761.7|771.83|759.83|669
1663333200000|2022-09-16 13:00:00|772.61|760.61|772.76|760.76|775.85|763.85|772.57|760.57|605
1663333500000|2022-09-16 13:05:00|772.77|760.77|773.65|761.65|774.48|762.48|771.42|759.42|627
1663333800000|2022-09-16 13:10:00|773.76|761.76|773.94|761.94|774.79|762.79|771.8|759.8|543
1663334100000|2022-09-16 13:15:00|773.95|761.95|773.85|761.85|774.64|762.64|772.66|760.66|512
1663334400000|2022-09-16 13:20:00|773.74|761.74|772.98|760.98|774.57|762.57|772.8|760.8|517
1663334700000|2022-09-16 13:25:00|772.95|760.95|772.04|760.04|772.97|760.97|770.5|758.5|567
1663335000000|2022-09-16 13:30:00|772.05|760.05|766.05|754.05|772.18|760.18|765.57|753.57|721
1663335300000|2022-09-16 13:35:00|766.04|754.04|770.8|758.8|770.91|758.91|764.88|752.88|709
1663335600000|2022-09-16 13:40:00|770.81|758.81|767.65|755.65|771.96|759.96|765.96|753.96|701
1663335900000|2022-09-16 13:45:00|767.68|755.68|769.88|757.88|770.85|758.85|766.94|754.94|697
1663336200000|2022-09-16 13:50:00|770.17|758.17|770.33|758.33|772.2|760.2|763.66|751.66|771
1663336500000|2022-09-16 13:55:00|770.1|758.1|770.87|758.87|771.07|759.07|766.4|754.4|767
1663336800000|2022-09-16 14:00:00|770.84|758.84|773.05|761.05|777.9|765.9|769.25|757.25|803
1663337100000|2022-09-16 14:05:00|773.08|761.08|776.1|764.1|777.53|765.53|772.08|760.08|760
1663337400000|2022-09-16 14:10:00|776.14|764.14|780.2|768.2|781.46|769.46|775.51|763.51|765
1663337700000|2022-09-16 14:15:00|780.21|768.21|777.76|765.76|781.43|769.43|777.45|765.45|868
1663338000000|2022-09-16 14:20:00|777.72|765.72|777.99|765.99|779.04|767.04|774.74|762.74|919
1663338300000|2022-09-16 14:25:00|777.98|765.98|774.25|762.25|778.12|766.12|773.76|761.76|927
1663338600000|2022-09-16 14:30:00|774.31|762.31|777.52|765.52|777.68|765.68|774.31|762.31|962
1663338900000|2022-09-16 14:35:00|777.49|765.49|783.1|771.1|783.47|771.47|777.49|765.49|967
1663339200000|2022-09-16 14:40:00|783.11|771.11|783.99|771.99|785.4|773.4|781.85|769.85|1010
1663339500000|2022-09-16 14:45:00|784.03|772.03|779.17|767.17|785.8|773.8|779.07|767.07|959
1663339800000|2022-09-16 14:50:00|779.1|767.1|780.32|768.32|781.26|769.26|778.78|766.78|885
1663340100000|2022-09-16 14:55:00|780.31|768.31|778.28|766.28|781.15|769.15|778.21|766.21|795
1663340400000|2022-09-16 15:00:00|778.27|766.27|777.02|765.02|779.17|767.17|776|764|904
1663340700000|2022-09-16 15:05:00|777.04|765.04|777.37|765.37|779.08|767.08|776.91|764.91|768
1663341000000|2022-09-16 15:10:00|777.36|765.36|777|765|778.32|766.32|776.09|764.09|742
1663341300000|2022-09-16 15:15:00|776.99|764.99|780.42|768.42|780.66|768.66|776.41|764.41|802
1663341600000|2022-09-16 15:20:00|780.46|768.46|779.53|767.53|780.46|768.46|777.81|765.81|752
1663341900000|2022-09-16 15:25:00|779.54|767.54|779.95|767.95|780.66|768.66|779.02|767.02|678
1663342200000|2022-09-16 15:30:00|779.92|767.92|778.29|766.29|780.62|768.62|777.23|765.23|817
1663342500000|2022-09-16 15:35:00|778.33|766.33|776.01|764.01|778.8|766.8|775.24|763.24|778
1663342800000|2022-09-16 15:40:00|775.99|763.99|775.87|763.87|776.5|764.5|775.69|763.69|721
1663343100000|2022-09-16 15:45:00|775.86|763.86|776.13|764.13|776.2|764.2|775.04|763.04|745
1663343400000|2022-09-16 15:50:00|776.14|764.14|778.32|766.32|778.46|766.46|775.41|763.41|742
1663343700000|2022-09-16 15:55:00|778.33|766.33|779.24|767.24|779.36|767.36|777.85|765.85|742
1663344000000|2022-09-16 16:00:00|779.25|767.25|779.51|767.51|781.42|769.42|779.15|767.15|736
1663344300000|2022-09-16 16:05:00|779.5|767.5|776.05|764.05|779.8|767.8|775.52|763.52|722
1663344600000|2022-09-16 16:10:00|776.04|764.04|774.73|762.73|776.72|764.72|773.81|761.81|753
1663344900000|2022-09-16 16:15:00|774.71|762.71|774.41|762.41|776.52|764.52|772.25|760.25|836
1663345200000|2022-09-16 16:20:00|774.42|762.42|770.55|758.55|774.59|762.59|769.7|757.7|876
1663345500000|2022-09-16 16:25:00|770.56|758.56|768.1|756.1|771.3|759.3|763.31|751.31|912
1663345800000|2022-09-16 16:30:00|768.11|756.11|768.86|756.86|771.71|759.71|764.05|752.05|987
1663346100000|2022-09-16 16:35:00|768.85|756.85|769.56|757.56|769.77|757.77|766.63|754.63|896
1663346400000|2022-09-16 16:40:00|769.45|757.45|772.78|760.78|773.1|761.1|769.08|757.08|943
1663346700000|2022-09-16 16:45:00|772.81|760.81|774.27|762.27|774.62|762.62|771.92|759.92|784
1663347000000|2022-09-16 16:50:00|774.28|762.28|772.09|760.09|774.42|762.42|771.72|759.72|755
1663347300000|2022-09-16 16:55:00|772.07|760.07|769.63|757.63|772.09|760.09|769.48|757.48|857
1663347600000|2022-09-16 17:00:00|769.64|757.64|766.79|754.79|771.34|759.34|766.77|754.77|913
1663347900000|2022-09-16 17:05:00|766.8|754.8|767.49|755.49|767.89|755.89|761.81|749.81|985
1663348200000|2022-09-16 17:10:00|767.5|755.5|768.88|756.88|771.09|759.09|766.86|754.86|830
1663348500000|2022-09-16 17:15:00|768.89|756.89|764.61|752.61|769.06|757.06|764.09|752.09|936
1663348800000|2022-09-16 17:20:00|764.64|752.64|767.15|755.15|767.42|755.42|762.05|750.05|994
1663349100000|2022-09-16 17:25:00|767.12|755.12|765.41|753.41|768.73|756.73|764.34|752.34|916
1663349400000|2022-09-16 17:30:00|765.23|753.23|767.16|755.16|769.54|757.54|765.08|753.08|845
1663349700000|2022-09-16 17:35:00|767.21|755.21|772.44|760.44|772.82|760.82|767|755|872
1663350000000|2022-09-16 17:40:00|772.62|760.62|771.08|759.08|772.68|760.68|770.37|758.37|800
1663350300000|2022-09-16 17:45:00|771.07|759.07|767.78|755.78|771.32|759.32|767.14|755.14|821
1663350600000|2022-09-16 17:50:00|767.77|755.77|766.84|754.84|768.13|756.13|766.19|754.19|803
1663350900000|2022-09-16 17:55:00|766.85|754.85|765.82|753.82|767.69|755.69|765.63|753.63|740
1663351200000|2022-09-16 18:00:00|765.84|753.84|766.12|754.12|767.1|755.1|764.83|752.83|765
1663351500000|2022-09-16 18:05:00|766.11|754.11|764.77|752.77|766.72|754.72|763.55|751.55|751
1663351800000|2022-09-16 18:10:00|764.7|752.7|766.19|754.19|766.91|754.91|764.7|752.7|676
1663352100000|2022-09-16 18:15:00|766.2|754.2|761.88|749.88|766.84|754.84|761.84|749.84|684
1663352400000|2022-09-16 18:20:00|761.86|749.86|761.17|749.17|762.59|750.59|758.95|746.95|935
1663352700000|2022-09-16 18:25:00|761.14|749.14|765.97|753.97|766.18|754.18|760.8|748.8|929
1663353000000|2022-09-16 18:30:00|765.99|753.99|769.27|757.27|769.53|757.53|765.19|753.19|864
1663353300000|2022-09-16 18:35:00|769.26|757.26|768.63|756.63|770.31|758.31|767.84|755.84|841
1663353600000|2022-09-16 18:40:00|768.64|756.64|768|756|769.28|757.28|767.3|755.3|786
1663353900000|2022-09-16 18:45:00|767.99|755.99|768.99|756.99|769.61|757.61|766.59|754.59|772
1663354200000|2022-09-16 18:50:00|768.98|756.98|768.75|756.75|768.98|756.98|767.44|755.44|708
1663354500000|2022-09-16 18:55:00|768.77|756.77|766.78|754.78|769.01|757.01|766.09|754.09|742
1663354800000|2022-09-16 19:00:00|766.79|754.79|767.33|755.33|767.97|755.97|766.26|754.26|765
1663355100000|2022-09-16 19:05:00|767.34|755.34|770.27|758.27|770.27|758.27|767.24|755.24|830
1663355400000|2022-09-16 19:10:00|770.19|758.19|768.06|756.06|770.27|758.27|767.66|755.66|669
1663355700000|2022-09-16 19:15:00|768.15|756.15|767.33|755.33|769.13|757.13|766.57|754.57|735
1663356000000|2022-09-16 19:20:00|767.37|755.37|768.45|756.45|770.25|758.25|767.2|755.2|857
1663356300000|2022-09-16 19:25:00|768.53|756.53|767.4|755.4|768.53|756.53|766.94|754.94|685
1663356600000|2022-09-16 19:30:00|767.42|755.42|766.36|754.36|768.14|756.14|766.02|754.02|647
1663356900000|2022-09-16 19:35:00|766.33|754.33|766.7|754.7|766.87|754.87|766.01|754.01|691
1663357200000|2022-09-16 19:40:00|766.69|754.69|768.11|756.11|768.76|756.76|766.51|754.51|733
1663357500000|2022-09-16 19:45:00|768.13|756.13|765.76|753.76|768.29|756.29|764.83|752.83|717
1663357800000|2022-09-16 19:50:00|765.75|753.75|764.7|752.7|766.59|754.59|764.38|752.38|771
1663358100000|2022-09-16 19:55:00|764.69|752.69|764.15|752.15|765.26|753.26|763.95|751.95|697
1663358400000|2022-09-16 20:00:00|764.11|752.11|765.63|753.63|765.79|753.79|763.52|751.52|607
1663358700000|2022-09-16 20:05:00|765.6|753.6|765.22|753.22|765.75|753.75|764.53|752.53|607
1663359000000|2022-09-16 20:10:00|765.23|753.23|765.01|753.01|765.23|753.23|764.62|752.62|306
1663359300000|2022-09-16 20:15:00|765.06|753.06|764.22|752.22|765.07|753.07|764.07|752.07|369
1663359600000|2022-09-16 20:20:00|764.21|752.21|762.43|750.43|764.34|752.34|762.42|750.42|400
1663359900000|2022-09-16 20:25:00|762.44|750.44|761.93|749.93|763.16|751.16|761.35|749.35|421
1663360200000|2022-09-16 20:30:00|761.96|749.96|761.01|749.01|761.96|749.96|760.58|748.58|524
1663360500000|2022-09-16 20:35:00|761.02|749.02|763.27|751.27|763.86|751.86|760.74|748.74|650
1663360800000|2022-09-16 20:40:00|763.29|751.29|762.58|750.58|763.83|751.83|761.72|749.72|483
1663361100000|2022-09-16 20:45:00|762.57|750.57|762.99|750.99|763.23|751.23|762.03|750.03|458
1663361400000|2022-09-16 20:50:00|763|751|763.47|751.47|764.25|752.25|762.84|750.84|417
1663361700000|2022-09-16 20:55:00|763.5|751.5|761.65|749.65|764.21|752.21|761.57|749.57|424
1663398000000|2022-09-17 07:00:00|805.51|793.51|804.13|792.13|806.26|794.26|804.04|792.04|606
1663398300000|2022-09-17 07:05:00|804.08|792.08|805.9|793.9|805.96|793.96|803.22|791.22|550
1663398600000|2022-09-17 07:10:00|805.89|793.89|807.82|795.82|810.37|798.37|805.89|793.89|651
1663398900000|2022-09-17 07:15:00|807.83|795.83|810.09|798.09|810.23|798.23|807.75|795.75|524
1663399200000|2022-09-17 07:20:00|810.15|798.15|810.19|798.19|813.15|801.15|809.58|797.58|719
1663399500000|2022-09-17 07:25:00|810.18|798.18|808.38|796.38|811.28|799.28|808.38|796.38|589
1663399800000|2022-09-17 07:30:00|808.37|796.37|806.24|794.24|810.14|798.14|805.31|793.31|749
1663400100000|2022-09-17 07:35:00|806.22|794.22|806.84|794.84|807.98|795.98|805.75|793.75|614
1663400400000|2022-09-17 07:40:00|806.82|794.82|806.02|794.02|807.96|795.96|805.5|793.5|593
1663400700000|2022-09-17 07:45:00|806.03|794.03|804.67|792.67|806.51|794.51|803.91|791.91|621
1663401000000|2022-09-17 07:50:00|804.65|792.65|805.63|793.63|806.43|794.43|804.49|792.49|584
1663401300000|2022-09-17 07:55:00|805.58|793.58|805.85|793.85|805.96|793.96|805.08|793.08|498
1663401600000|2022-09-17 08:00:00|805.86|793.86|806.79|794.79|807.08|795.08|805.85|793.85|553
1663401900000|2022-09-17 08:05:00|806.78|794.78|809.16|797.16|809.98|797.98|806.64|794.64|527
1663402200000|2022-09-17 08:10:00|809.19|797.19|807.29|795.29|809.21|797.21|807.27|795.27|477
1663402500000|2022-09-17 08:15:00|807.28|795.28|806.07|794.07|807.28|795.28|805.91|793.91|331
1663402800000|2022-09-17 08:20:00|806.08|794.08|804.41|792.41|806.51|794.51|801.14|789.14|597
1663403100000|2022-09-17 08:25:00|804.42|792.42|803.25|791.25|804.45|792.45|803.23|791.23|362
1663403400000|2022-09-17 08:30:00|803.23|791.23|803.85|791.85|804.21|792.21|801.58|789.58|441
1663403700000|2022-09-17 08:35:00|803.86|791.86|801.6|789.6|805.8|793.8|800.39|788.39|575
1663404000000|2022-09-17 08:40:00|801.61|789.61|801.02|789.02|802.24|790.24|800.26|788.26|493
1663404300000|2022-09-17 08:45:00|801.06|789.06|801.41|789.41|802.01|790.01|800.92|788.92|487
1663404600000|2022-09-17 08:50:00|801.4|789.4|801.25|789.25|801.92|789.92|800.94|788.94|431
1663404900000|2022-09-17 08:55:00|801.27|789.27|800.08|788.08|801.8|789.8|799.45|787.45|483
1663405200000|2022-09-17 09:00:00|800.09|788.09|798.85|786.85|800.58|788.58|796.94|784.94|520
1663405500000|2022-09-17 09:05:00|798.86|786.86|798.92|786.92|799.8|787.8|798.34|786.34|391
1663405800000|2022-09-17 09:10:00|798.94|786.94|801.53|789.53|803.83|791.83|798.89|786.89|517
1663406100000|2022-09-17 09:15:00|801.5|789.5|804.03|792.03|804.06|792.06|801.37|789.37|385
1663406400000|2022-09-17 09:20:00|804.01|792.01|802.36|790.36|804.14|792.14|802.35|790.35|539
1663406700000|2022-09-17 09:25:00|802.38|790.38|802.21|790.21|803.15|791.15|801.92|789.92|350
1663407000000|2022-09-17 09:30:00|802.24|790.24|801.25|789.25|802.3|790.3|801.07|789.07|330
1663407300000|2022-09-17 09:35:00|801.23|789.23|801.78|789.78|802.05|790.05|800.95|788.95|286
1663407600000|2022-09-17 09:40:00|801.77|789.77|802.92|790.92|803.06|791.06|801.46|789.46|317
1663407900000|2022-09-17 09:45:00|802.86|790.86|805.76|793.76|805.81|793.81|802.37|790.37|451
1663408200000|2022-09-17 09:50:00|805.75|793.75|805.78|793.78|806.77|794.77|805.36|793.36|375
1663408500000|2022-09-17 09:55:00|805.8|793.8|804.9|792.9|805.96|793.96|804.25|792.25|299
1663408800000|2022-09-17 10:00:00|804.89|792.89|803.96|791.96|804.95|792.95|803.8|791.8|218
1663409100000|2022-09-17 10:05:00|804|792|804.11|792.11|804.46|792.46|803.57|791.57|223
1663409400000|2022-09-17 10:10:00|804.1|792.1|802.39|790.39|804.1|792.1|802.3|790.3|273
1663409700000|2022-09-17 10:15:00|802.43|790.43|799.04|787.04|802.96|790.96|799.01|787.01|353
1663410000000|2022-09-17 10:20:00|799.05|787.05|800.22|788.22|800.58|788.58|797.84|785.84|364
1663410300000|2022-09-17 10:25:00|800.21|788.21|798.8|786.8|800.31|788.31|798.57|786.57|202
1663410600000|2022-09-17 10:30:00|798.81|786.81|795.38|783.38|799.07|787.07|794.05|782.05|525
1663410900000|2022-09-17 10:35:00|795.39|783.39|795.3|783.3|795.88|783.88|793.04|781.04|524
1663411200000|2022-09-17 10:40:00|795.31|783.31|794.73|782.73|795.88|783.88|794.72|782.72|468
1663411500000|2022-09-17 10:45:00|794.78|782.78|794.97|782.97|795.81|783.81|794.78|782.78|476
1663411800000|2022-09-17 10:50:00|794.96|782.96|795.38|783.38|796.64|784.64|794.93|782.93|517
1663412100000|2022-09-17 10:55:00|795.39|783.39|795.88|783.88|796.07|784.07|795.38|783.38|318
1663412400000|2022-09-17 11:00:00|795.87|783.87|794.1|782.1|796.55|784.55|794|782|415
1663412700000|2022-09-17 11:05:00|794.12|782.12|794.34|782.34|794.8|782.8|794.11|782.11|311
1663413000000|2022-09-17 11:10:00|794.4|782.4|793.81|781.81|794.41|782.41|793.69|781.69|247
1663413300000|2022-09-17 11:15:00|793.83|781.83|793.22|781.22|794.41|782.41|793.19|781.19|429
1663413600000|2022-09-17 11:20:00|793.2|781.2|793.98|781.98|794.21|782.21|793.11|781.11|401
1663413900000|2022-09-17 11:25:00|793.99|781.99|795.72|783.72|795.79|783.79|793.99|781.99|350
1663414200000|2022-09-17 11:30:00|795.69|783.69|795.51|783.51|795.83|783.83|795.08|783.08|344
1663414500000|2022-09-17 11:35:00|795.46|783.46|794.62|782.62|795.51|783.51|793.52|781.52|332
1663414800000|2022-09-17 11:40:00|794.59|782.59|792.82|780.82|794.59|782.59|792.26|780.26|320
1663415100000|2022-09-17 11:45:00|792.83|780.83|791.94|779.94|793.61|781.61|791.31|779.31|364
1663415400000|2022-09-17 11:50:00|791.95|779.95|790.75|778.75|792.88|780.88|790.72|778.72|358
1663415700000|2022-09-17 11:55:00|790.73|778.73|790.08|778.08|790.73|778.73|789.96|777.96|342
1663416000000|2022-09-17 12:00:00|790.1|778.1|790.04|778.04|791.7|779.7|789.71|777.71|424
1663416300000|2022-09-17 12:05:00|790.16|778.16|792.87|780.87|792.99|780.99|790.14|778.14|440
1663416600000|2022-09-17 12:10:00|792.88|780.88|791.95|779.95|792.89|780.89|791.77|779.77|554
1663416900000|2022-09-17 12:15:00|791.93|779.93|791.5|779.5|792.42|780.42|790.83|778.83|577
1663417200000|2022-09-17 12:20:00|791.48|779.48|794.77|782.77|795.86|783.86|791.47|779.47|500
1663417500000|2022-09-17 12:25:00|794.78|782.78|795.88|783.88|795.94|783.94|793.81|781.81|416
1663417800000|2022-09-17 12:30:00|795.9|783.9|797.03|785.03|797.63|785.63|795.42|783.42|471
1663418100000|2022-09-17 12:35:00|797.04|785.04|795.5|783.5|797.04|785.04|795.33|783.33|427
1663418400000|2022-09-17 12:40:00|795.48|783.48|793.93|781.93|795.51|783.51|793.4|781.4|278
1663418700000|2022-09-17 12:45:00|793.92|781.92|791.84|779.84|794.01|782.01|791.76|779.76|212
1663419000000|2022-09-17 12:50:00|791.85|779.85|793.06|781.06|793.15|781.15|791.3|779.3|275
1663419300000|2022-09-17 12:55:00|793.05|781.05|792.64|780.64|793.07|781.07|792.21|780.21|324
1663419600000|2022-09-17 13:00:00|792.65|780.65|792.23|780.23|792.67|780.67|792.04|780.04|289
1663419900000|2022-09-17 13:05:00|792.24|780.24|792.32|780.32|792.44|780.44|791.73|779.73|230
1663420200000|2022-09-17 13:10:00|792.39|780.39|790.85|778.85|792.42|780.42|790.51|778.51|321
1663420500000|2022-09-17 13:15:00|790.86|778.86|789.18|777.18|790.88|778.88|788.81|776.81|372
1663420800000|2022-09-17 13:20:00|789.23|777.23|790.73|778.73|790.81|778.81|788.97|776.97|366
1663421100000|2022-09-17 13:25:00|790.74|778.74|791.88|779.88|791.96|779.96|790.37|778.37|338
1663421400000|2022-09-17 13:30:00|791.87|779.87|791.75|779.75|792.06|780.06|791.06|779.06|421
1663421700000|2022-09-17 13:35:00|791.74|779.74|791.75|779.75|792.12|780.12|791.55|779.55|438
1663422000000|2022-09-17 13:40:00|791.76|779.76|792.19|780.19|792.46|780.46|791.65|779.65|388
1663422300000|2022-09-17 13:45:00|792.25|780.25|792.79|780.79|793.12|781.12|792.12|780.12|372
1663422600000|2022-09-17 13:50:00|792.81|780.81|792.43|780.43|792.91|780.91|791.79|779.79|371
1663422900000|2022-09-17 13:55:00|792.41|780.41|792.27|780.27|792.86|780.86|792.19|780.19|273
1663423200000|2022-09-17 14:00:00|792.26|780.26|792.04|780.04|792.62|780.62|791.87|779.87|512
1663423500000|2022-09-17 14:05:00|792.03|780.03|794.42|782.42|794.43|782.43|792|780|386
1663423800000|2022-09-17 14:10:00|794.4|782.4|795.62|783.62|796.82|784.82|793.89|781.89|497
1663424100000|2022-09-17 14:15:00|795.55|783.55|799.93|787.93|799.93|787.93|795.28|783.28|540
1663424400000|2022-09-17 14:20:00|799.96|787.96|798.18|786.18|800.21|788.21|796.14|784.14|498
1663424700000|2022-09-17 14:25:00|798.14|786.14|797.93|785.93|798.81|786.81|797.8|785.8|436
1663425000000|2022-09-17 14:30:00|797.92|785.92|797.41|785.41|798.07|786.07|796.83|784.83|345
1663425300000|2022-09-17 14:35:00|797.63|785.63|798.34|786.34|799.11|787.11|797.63|785.63|420
1663425600000|2022-09-17 14:40:00|798.33|786.33|798.92|786.92|799.3|787.3|798.29|786.29|388
1663425900000|2022-09-17 14:45:00|798.93|786.93|800.78|788.78|800.94|788.94|798.93|786.93|315
1663426200000|2022-09-17 14:50:00|800.77|788.77|798.39|786.39|801.96|789.96|798.31|786.31|623
1663426500000|2022-09-17 14:55:00|798.38|786.38|801.03|789.03|801.03|789.03|797.95|785.95|504
1663426800000|2022-09-17 15:00:00|801.04|789.04|801.05|789.05|803.34|791.34|799.73|787.73|539
1663427100000|2022-09-17 15:05:00|801.04|789.04|799.51|787.51|801.15|789.15|797.48|785.48|549
1663427400000|2022-09-17 15:10:00|799.52|787.52|800.35|788.35|800.5|788.5|798.72|786.72|471
1663427700000|2022-09-17 15:15:00|800.34|788.34|798.18|786.18|800.62|788.62|796.92|784.92|458
1663428000000|2022-09-17 15:20:00|798.19|786.19|799.34|787.34|799.38|787.38|797.9|785.9|302
1663428300000|2022-09-17 15:25:00|799.35|787.35|799.71|787.71|799.72|787.72|798.49|786.49|481
1663428600000|2022-09-17 15:30:00|799.69|787.69|799.44|787.44|799.89|787.89|798.31|786.31|391
1663428900000|2022-09-17 15:35:00|799.43|787.43|799.44|787.44|799.83|787.83|799|787|382
1663429200000|2022-09-17 15:40:00|799.53|787.53|799.13|787.13|799.59|787.59|796.96|784.96|567
1663429500000|2022-09-17 15:45:00|799.14|787.14|799.12|787.12|801.27|789.27|798.89|786.89|410
1663429800000|2022-09-17 15:50:00|799.13|787.13|797.49|785.49|799.2|787.2|797.32|785.32|337
1663430100000|2022-09-17 15:55:00|797.48|785.48|796.85|784.85|797.49|785.49|796.49|784.49|251
1663430400000|2022-09-17 16:00:00|796.84|784.84|797.74|785.74|797.82|785.82|796.64|784.64|382
1663430700000|2022-09-17 16:05:00|797.75|785.75|800.65|788.65|800.82|788.82|797.48|785.48|538
1663431000000|2022-09-17 16:10:00|800.66|788.66|802.97|790.97|803.06|791.06|800.53|788.53|770
1663431300000|2022-09-17 16:15:00|802.98|790.98|804.38|792.38|805.69|793.69|802.29|790.29|802
1663431600000|2022-09-17 16:20:00|804.37|792.37|801.61|789.61|804.93|792.93|800.39|788.39|721
1663431900000|2022-09-17 16:25:00|801.6|789.6|800.65|788.65|802.07|790.07|799.51|787.51|644
1663432200000|2022-09-17 16:30:00|800.61|788.61|801.5|789.5|801.93|789.93|799.85|787.85|523
1663432500000|2022-09-17 16:35:00|801.49|789.49|802.34|790.34|802.94|790.94|801.49|789.49|486
1663432800000|2022-09-17 16:40:00|802.33|790.33|802.74|790.74|803.92|791.92|802.27|790.27|581
1663433100000|2022-09-17 16:45:00|802.75|790.75|801.92|789.92|803.01|791.01|801.28|789.28|619
1663433400000|2022-09-17 16:50:00|801.86|789.86|805.94|793.94|806|794|801.3|789.3|570
1663433700000|2022-09-17 16:55:00|805.93|793.93|805.44|793.44|805.96|793.96|804.22|792.22|522
1663434000000|2022-09-17 17:00:00|805.56|793.56|809.15|797.15|809.15|797.15|805.15|793.15|561
1663434300000|2022-09-17 17:05:00|809.14|797.14|809.61|797.61|810.19|798.19|808.21|796.21|747
1663434600000|2022-09-17 17:10:00|809.62|797.62|810.1|798.1|812.1|800.1|809.06|797.06|639
1663434900000|2022-09-17 17:15:00|810.11|798.11|810.18|798.18|814.26|802.26|809.77|797.77|659
1663435200000|2022-09-17 17:20:00|810.16|798.16|806.99|794.99|810.64|798.64|806.98|794.98|594
1663435500000|2022-09-17 17:25:00|807|795|805.71|793.71|807.99|795.99|805.59|793.59|465
1663435800000|2022-09-17 17:30:00|805.7|793.7|804.6|792.6|806.82|794.82|804.39|792.39|429
1663436100000|2022-09-17 17:35:00|804.61|792.61|805.3|793.3|806.99|794.99|804.55|792.55|356
1663436400000|2022-09-17 17:40:00|805.25|793.25|803.78|791.78|805.89|793.89|803.57|791.57|374
1663436700000|2022-09-17 17:45:00|803.8|791.8|803.15|791.15|804.27|792.27|803.15|791.15|329
1663437000000|2022-09-17 17:50:00|803.14|791.14|803.16|791.16|803.78|791.78|803.08|791.08|191
1663437300000|2022-09-17 17:55:00|803.15|791.15|802.99|790.99|803.41|791.41|802.05|790.05|357
1663437600000|2022-09-17 18:00:00|802.98|790.98|804.01|792.01|805.34|793.34|802.87|790.87|472
1663437900000|2022-09-17 18:05:00|804.05|792.05|804.24|792.24|806.75|794.75|804.05|792.05|460
1663438200000|2022-09-17 18:10:00|804.19|792.19|804.19|792.19|805.06|793.06|803.8|791.8|329
1663438500000|2022-09-17 18:15:00|804.2|792.2|802.61|790.61|805.06|793.06|802.51|790.51|397
1663438800000|2022-09-17 18:20:00|802.58|790.58|803.7|791.7|803.76|791.76|802.55|790.55|215
1663439100000|2022-09-17 18:25:00|803.68|791.68|805.39|793.39|805.43|793.43|803.68|791.68|293
1663439400000|2022-09-17 18:30:00|805.43|793.43|805.1|793.1|805.58|793.58|804.97|792.97|338
1663439700000|2022-09-17 18:35:00|805.09|793.09|805.11|793.11|805.72|793.72|804.77|792.77|381
1663440000000|2022-09-17 18:40:00|805.12|793.12|805.65|793.65|805.67|793.67|805.1|793.1|307
1663440300000|2022-09-17 18:45:00|805.66|793.66|804.62|792.62|805.67|793.67|804.2|792.2|251
1663440600000|2022-09-17 18:50:00|804.63|792.63|803.27|791.27|804.73|792.73|802.67|790.67|341
1663440900000|2022-09-17 18:55:00|803.37|791.37|804.31|792.31|804.7|792.7|803.37|791.37|280
1663441200000|2022-09-17 19:00:00|804.33|792.33|803.7|791.7|804.67|792.67|803.6|791.6|398
1663441500000|2022-09-17 19:05:00|803.69|791.69|801.37|789.37|803.87|791.87|801.21|789.21|507
1663441800000|2022-09-17 19:10:00|801.36|789.36|802.35|790.35|802.38|790.38|801.32|789.32|258
1663442100000|2022-09-17 19:15:00|802.34|790.34|801.97|789.97|802.93|790.93|801.19|789.19|480
1663442400000|2022-09-17 19:20:00|801.98|789.98|803.14|791.14|803.48|791.48|801.98|789.98|318
1663442700000|2022-09-17 19:25:00|803.17|791.17|804.69|792.69|804.71|792.71|803.01|791.01|325
1663443000000|2022-09-17 19:30:00|804.68|792.68|804.14|792.14|804.7|792.7|803.59|791.59|416
1663443300000|2022-09-17 19:35:00|804.26|792.26|804.04|792.04|804.41|792.41|803.69|791.69|240
1663443600000|2022-09-17 19:40:00|804.06|792.06|805.14|793.14|805.15|793.15|803.96|791.96|237
1663443900000|2022-09-17 19:45:00|805.2|793.2|807.07|795.07|807.19|795.19|805.2|793.2|274
1663444200000|2022-09-17 19:50:00|807.13|795.13|808.16|796.16|809.28|797.28|806.87|794.87|340
1663444500000|2022-09-17 19:55:00|808.23|796.23|808.01|796.01|809.94|797.94|807.73|795.73|376
1663444800000|2022-09-17 20:00:00|808|796|810.47|798.47|810.99|798.99|807|795|515
1663445100000|2022-09-17 20:05:00|810.49|798.49|810.94|798.94|812.97|800.97|810.33|798.33|485
1663445400000|2022-09-17 20:10:00|810.92|798.92|809.96|797.96|810.96|798.96|809.38|797.38|386
1663445700000|2022-09-17 20:15:00|810.12|798.12|809.21|797.21|810.35|798.35|809.01|797.01|307
1663446000000|2022-09-17 20:20:00|809.2|797.2|807.08|795.08|809.24|797.24|806.69|794.69|266
1663446300000|2022-09-17 20:25:00|807.07|795.07|808.19|796.19|808.67|796.67|807.01|795.01|312
1663446600000|2022-09-17 20:30:00|808.2|796.2|810.26|798.26|810.99|798.99|808.14|796.14|299
1663446900000|2022-09-17 20:35:00|810.23|798.23|811.29|799.29|812.22|800.22|810.01|798.01|297
1663447200000|2022-09-17 20:40:00|811.28|799.28|811.11|799.11|811.35|799.35|810.71|798.71|305
1663447500000|2022-09-17 20:45:00|811.02|799.02|810.31|798.31|811.19|799.19|810.3|798.3|289
1663447800000|2022-09-17 20:50:00|810.29|798.29|810.69|798.69|811.25|799.25|810.22|798.22|242
1663448100000|2022-09-17 20:55:00|810.61|798.61|811.85|799.85|813.96|801.96|810.53|798.53|327
1663448400000|2022-09-17 21:00:00|811.8|799.8|810.68|798.68|812.02|800.02|810.67|798.67|269
1663448700000|2022-09-17 21:05:00|810.69|798.69|811.3|799.3|813|801|810.68|798.68|346
1663449000000|2022-09-17 21:10:00|811.42|799.42|810.9|798.9|812.61|800.61|810.58|798.58|241
1663449300000|2022-09-17 21:15:00|810.92|798.92|808.18|796.18|810.92|798.92|808.16|796.16|243
1663449600000|2022-09-17 21:20:00|808.19|796.19|806.18|794.18|808.35|796.35|806.11|794.11|341
1663449900000|2022-09-17 21:25:00|806.19|794.19|803.71|791.71|806.22|794.22|803.63|791.63|312
1663450200000|2022-09-17 21:30:00|803.72|791.72|805.15|793.15|805.21|793.21|803.59|791.59|292
1663450500000|2022-09-17 21:35:00|805.07|793.07|805.29|793.29|806.39|794.39|804.88|792.88|334
1663450800000|2022-09-17 21:40:00|805.31|793.31|805.85|793.85|806.38|794.38|805.23|793.23|312
1663451100000|2022-09-17 21:45:00|805.89|793.89|803.22|791.22|806.08|794.08|803.22|791.22|327
1663451400000|2022-09-17 21:50:00|803.21|791.21|801.54|789.54|803.32|791.32|801.42|789.42|295
1663451700000|2022-09-17 21:55:00|801.52|789.52|801.68|789.68|802.35|790.35|801.2|789.2|277
1663452000000|2022-09-17 22:00:00|801.69|789.69|800.46|788.46|802.2|790.2|799.44|787.44|462
1663452300000|2022-09-17 22:05:00|800.45|788.45|802.57|790.57|802.57|790.57|800.45|788.45|432
1663452600000|2022-09-17 22:10:00|802.54|790.54|803.98|791.98|804.18|792.18|802.23|790.23|368
1663452900000|2022-09-17 22:15:00|803.83|791.83|804.8|792.8|805.26|793.26|803.28|791.28|382
1663453200000|2022-09-17 22:20:00|804.65|792.65|803.71|791.71|804.69|792.69|803.46|791.46|381
1663453500000|2022-09-17 22:25:00|803.7|791.7|803.75|791.75|804.64|792.64|802.6|790.6|351
1663453800000|2022-09-17 22:30:00|803.76|791.76|804.21|792.21|804.85|792.85|803.28|791.28|331
1663454100000|2022-09-17 22:35:00|804.24|792.24|805.57|793.57|805.6|793.6|804.24|792.24|278
1663454400000|2022-09-17 22:40:00|805.63|793.63|805.67|793.67|806.42|794.42|804.85|792.85|340
1663454700000|2022-09-17 22:45:00|805.66|793.66|807.06|795.06|807.45|795.45|805.66|793.66|313
1663455000000|2022-09-17 22:50:00|807.08|795.08|809.14|797.14|809.26|797.26|807.06|795.06|355
1663455300000|2022-09-17 22:55:00|809.15|797.15|813.7|801.7|813.73|801.73|809.15|797.15|364
1663455600000|2022-09-17 23:00:00|813.68|801.68|816.05|804.05|816.32|804.32|812.16|800.16|540
1663455900000|2022-09-17 23:05:00|816.07|804.07|817.53|805.53|820.16|808.16|815.99|803.99|775
1663456200000|2022-09-17 23:10:00|817.62|805.62|817.09|805.09|818.34|806.34|816.03|804.03|527
1663456500000|2022-09-17 23:15:00|817.1|805.1|815.03|803.03|817.1|805.1|814.69|802.69|415
1663456800000|2022-09-17 23:20:00|815.02|803.02|815.41|803.41|815.45|803.45|814.01|802.01|350
1663457100000|2022-09-17 23:25:00|815.39|803.39|813.26|801.26|816.32|804.32|812.85|800.85|434
1663457400000|2022-09-17 23:30:00|813.25|801.25|817.94|805.94|818.64|806.64|812.62|800.62|497
1663457700000|2022-09-17 23:35:00|817.93|805.93|816.49|804.49|818|806|816.14|804.14|451
1663458000000|2022-09-17 23:40:00|816.48|804.48|816.63|804.63|816.97|804.97|815.05|803.05|425
1663458300000|2022-09-17 23:45:00|816.64|804.64|815.87|803.87|817.09|805.09|815.52|803.52|471
1663458600000|2022-09-17 23:50:00|815.86|803.86|817.4|805.4|817.82|805.82|815.86|803.86|327
1663458900000|2022-09-17 23:55:00|817.49|805.49|815.49|803.49|817.86|805.86|815.46|803.46|447
1663459200000|2022-09-18 00:00:00|815.47|803.47|810.77|798.77|817.1|805.1|810.65|798.65|657
1663459500000|2022-09-18 00:05:00|810.78|798.78|816.91|804.91|819.68|807.68|810.7|798.7|788
1663459800000|2022-09-18 00:10:00|816.83|804.83|817.22|805.22|818.93|806.93|815.6|803.6|714
1663460100000|2022-09-18 00:15:00|817.3|805.3|813.34|801.34|819.46|807.46|813.13|801.13|747
1663460400000|2022-09-18 00:20:00|813.31|801.31|811.24|799.24|813.76|801.76|811.08|799.08|577
1663460700000|2022-09-18 00:25:00|811.23|799.23|810.14|798.14|811.67|799.67|808.59|796.59|537
1663461000000|2022-09-18 00:30:00|810.13|798.13|806.18|794.18|810.17|798.17|806.14|794.14|578
1663461300000|2022-09-18 00:35:00|806.2|794.2|803.44|791.44|806.21|794.21|803.14|791.14|580
1663461600000|2022-09-18 00:40:00|803.45|791.45|806.39|794.39|806.59|794.59|803.42|791.42|485
1663461900000|2022-09-18 00:45:00|806.48|794.48|806.22|794.22|807.14|795.14|805.31|793.31|453
1663462200000|2022-09-18 00:50:00|806.23|794.23|805.25|793.25|806.23|794.23|804.35|792.35|524
1663462500000|2022-09-18 00:55:00|805.26|793.26|808.7|796.7|808.7|796.7|804.16|792.16|439
1663462800000|2022-09-18 01:00:00|808.74|796.74|812.19|800.19|813.63|801.63|808|796|628
1663463100000|2022-09-18 01:05:00|812.18|800.18|808.8|796.8|812.18|800.18|806.11|794.11|534
1663463400000|2022-09-18 01:10:00|808.79|796.79|805.97|793.97|808.79|796.79|805.49|793.49|368
1663463700000|2022-09-18 01:15:00|805.96|793.96|807.51|795.51|807.8|795.8|805.88|793.88|326
1663464000000|2022-09-18 01:20:00|807.5|795.5|811.52|799.52|811.75|799.75|805.8|793.8|407
1663464300000|2022-09-18 01:25:00|811.51|799.51|811.38|799.38|811.88|799.88|810.1|798.1|507
1663464600000|2022-09-18 01:30:00|811.36|799.36|810.07|798.07|811.72|799.72|809.51|797.51|537
1663464900000|2022-09-18 01:35:00|810.08|798.08|805.71|793.71|810.16|798.16|804.98|792.98|484
1663465200000|2022-09-18 01:40:00|805.7|793.7|807.64|795.64|807.65|795.65|805.68|793.68|397
1663465500000|2022-09-18 01:45:00|807.67|795.67|807.85|795.85|808.63|796.63|807.67|795.67|353
1663465800000|2022-09-18 01:50:00|807.87|795.87|806.54|794.54|807.95|795.95|805.97|793.97|475
1663466100000|2022-09-18 01:55:00|806.55|794.55|806.88|794.88|807.79|795.79|806|794|358
1663466400000|2022-09-18 02:00:00|806.92|794.92|805.47|793.47|807.5|795.5|805.47|793.47|417
1663466700000|2022-09-18 02:05:00|805.42|793.42|805.56|793.56|807.1|795.1|805.35|793.35|298
1663467000000|2022-09-18 02:10:00|805.55|793.55|806.69|794.69|806.77|794.77|805.22|793.22|317
1663467300000|2022-09-18 02:15:00|806.72|794.72|808.88|796.88|809.18|797.18|806.66|794.66|329
1663467600000|2022-09-18 02:20:00|808.91|796.91|807.75|795.75|808.91|796.91|807.22|795.22|316
1663467900000|2022-09-18 02:25:00|807.76|795.76|808.46|796.46|808.46|796.46|807.07|795.07|233
1663468200000|2022-09-18 02:30:00|808.48|796.48|807.75|795.75|808.53|796.53|807.73|795.73|203
1663468500000|2022-09-18 02:35:00|807.74|795.74|806.65|794.65|807.75|795.75|806.37|794.37|264
1663468800000|2022-09-18 02:40:00|806.63|794.63|806.88|794.88|807.17|795.17|806.63|794.63|137
1663469100000|2022-09-18 02:45:00|806.87|794.87|806.98|794.98|807.3|795.3|806.46|794.46|202
1663469400000|2022-09-18 02:50:00|806.99|794.99|806.68|794.68|807.12|795.12|806.68|794.68|157
1663469700000|2022-09-18 02:55:00|806.65|794.65|806.39|794.39|806.75|794.75|806.25|794.25|216
1663470000000|2022-09-18 03:00:00|806.38|794.38|803.94|791.94|806.46|794.46|803.94|791.94|248
1663470300000|2022-09-18 03:05:00|803.96|791.96|802.11|790.11|804.1|792.1|802.09|790.09|330
1663470600000|2022-09-18 03:10:00|802.1|790.1|802.8|790.8|802.97|790.97|800.87|788.87|413
1663470900000|2022-09-18 03:15:00|802.79|790.79|802.49|790.49|803.21|791.21|801.99|789.99|269
1663471200000|2022-09-18 03:20:00|802.52|790.52|802.89|790.89|803.33|791.33|802.28|790.28|232
1663471500000|2022-09-18 03:25:00|802.88|790.88|803.59|791.59|804.14|792.14|802.73|790.73|158
1663471800000|2022-09-18 03:30:00|803.6|791.6|802.52|790.52|803.61|791.61|802.25|790.25|216
1663472100000|2022-09-18 03:35:00|802.48|790.48|802.09|790.09|802.48|790.48|801.31|789.31|228
1663472400000|2022-09-18 03:40:00|802.08|790.08|802.79|790.79|802.87|790.87|802.08|790.08|128
1663472700000|2022-09-18 03:45:00|802.8|790.8|798.78|786.78|802.81|790.81|797.48|785.48|452
1663473000000|2022-09-18 03:50:00|798.77|786.77|799.67|787.67|800.4|788.4|798.6|786.6|351
1663473300000|2022-09-18 03:55:00|799.66|787.66|801.67|789.67|801.83|789.83|799.65|787.65|294
1663473600000|2022-09-18 04:00:00|801.76|789.76|802.1|790.1|802.39|790.39|800.89|788.89|279
1663473900000|2022-09-18 04:05:00|802.11|790.11|801.99|789.99|802.13|790.13|801.22|789.22|305
1663474200000|2022-09-18 04:10:00|802|790|802.34|790.34|802.7|790.7|801.68|789.68|195
1663474500000|2022-09-18 04:15:00|802.36|790.36|804.21|792.21|804.49|792.49|802.36|790.36|213
1663474800000|2022-09-18 04:20:00|804.28|792.28|806.98|794.98|807.71|795.71|804.27|792.27|356
1663475100000|2022-09-18 04:25:00|806.96|794.96|808.79|796.79|809.21|797.21|806.12|794.12|348
1663475400000|2022-09-18 04:30:00|808.78|796.78|808.46|796.46|808.86|796.86|806.89|794.89|403
1663475700000|2022-09-18 04:35:00|808.47|796.47|809.51|797.51|810|798|808.47|796.47|350
1663476000000|2022-09-18 04:40:00|809.49|797.49|809.39|797.39|810.07|798.07|809.15|797.15|271
1663476300000|2022-09-18 04:45:00|809.38|797.38|809.22|797.22|809.65|797.65|808.99|796.99|247
1663476600000|2022-09-18 04:50:00|809.21|797.21|809.1|797.1|809.69|797.69|808.93|796.93|212
1663476900000|2022-09-18 04:55:00|809.09|797.09|808.47|796.47|809.15|797.15|808.27|796.27|234
1663477200000|2022-09-18 05:00:00|808.46|796.46|808.87|796.87|809.08|797.08|807.81|795.81|256
1663477500000|2022-09-18 05:05:00|808.86|796.86|811.59|799.59|812.02|800.02|808.86|796.86|378
1663477800000|2022-09-18 05:10:00|811.61|799.61|814.17|802.17|814.39|802.39|811.18|799.18|278
1663478100000|2022-09-18 05:15:00|814.15|802.15|815.21|803.21|815.5|803.5|813.89|801.89|425
1663478400000|2022-09-18 05:20:00|815.2|803.2|814.22|802.22|815.37|803.37|813.69|801.69|429
1663478700000|2022-09-18 05:25:00|814.27|802.27|810.72|798.72|814.28|802.28|810.72|798.72|387
1663479000000|2022-09-18 05:30:00|810.71|798.71|807.9|795.9|810.92|798.92|806.73|794.73|530
1663479300000|2022-09-18 05:35:00|807.89|795.89|806.84|794.84|807.9|795.9|806.15|794.15|289
1663479600000|2022-09-18 05:40:00|806.87|794.87|806.3|794.3|806.94|794.94|805.99|793.99|308
1663479900000|2022-09-18 05:45:00|806.31|794.31|806.26|794.26|807.2|795.2|806.1|794.1|271
1663480200000|2022-09-18 05:50:00|806.25|794.25|812.2|800.2|812.22|800.22|805.91|793.91|427
1663480500000|2022-09-18 05:55:00|812.19|800.19|813.02|801.02|814.69|802.69|812.18|800.18|527
1663480800000|2022-09-18 06:00:00|812.96|800.96|811.69|799.69|813.52|801.52|811.67|799.67|314
1663481100000|2022-09-18 06:05:00|811.68|799.68|815.09|803.09|815.68|803.68|811.28|799.28|341
1663481400000|2022-09-18 06:10:00|815.11|803.11|814.3|802.3|815.25|803.25|812.89|800.89|386
1663481700000|2022-09-18 06:15:00|814.24|802.24|813.12|801.12|815.2|803.2|813.04|801.04|345
1663482000000|2022-09-18 06:20:00|813.13|801.13|811.09|799.09|813.87|801.87|811.08|799.08|439
1663482300000|2022-09-18 06:25:00|811.12|799.12|810.76|798.76|811.29|799.29|810.54|798.54|343
1663482600000|2022-09-18 06:30:00|810.77|798.77|809.71|797.71|810.81|798.81|809.71|797.71|187
1663482900000|2022-09-18 06:35:00|809.68|797.68|807.55|795.55|809.71|797.71|807.03|795.03|332
1663483200000|2022-09-18 06:40:00|807.57|795.57|807.65|795.65|808.57|796.57|807.57|795.57|288
1663483500000|2022-09-18 06:45:00|807.6|795.6|807.29|795.29|807.89|795.89|807.05|795.05|257
1663483800000|2022-09-18 06:50:00|807.27|795.27|803.9|791.9|807.79|795.79|802.26|790.26|456
1663484100000|2022-09-18 06:55:00|803.91|791.91|811.05|799.05|811.05|799.05|803.44|791.44|381
1663484400000|2022-09-18 07:00:00|811.1|799.1|807.61|795.61|813.92|801.92|807.47|795.47|761
1663484700000|2022-09-18 07:05:00|807.67|795.67|811.65|799.65|813.31|801.31|807.29|795.29|535
1663485000000|2022-09-18 07:10:00|811.69|799.69|814.09|802.09|815.05|803.05|810.63|798.63|519
1663485300000|2022-09-18 07:15:00|814.1|802.1|812.31|800.31|815.34|803.34|811.36|799.36|518
1663485600000|2022-09-18 07:20:00|812.33|800.33|812.65|800.65|812.93|800.93|811.71|799.71|367
1663485900000|2022-09-18 07:25:00|812.64|800.64|811.57|799.57|812.68|800.68|810.63|798.63|424
1663486200000|2022-09-18 07:30:00|811.56|799.56|809.53|797.53|811.73|799.73|808.73|796.73|503
1663486500000|2022-09-18 07:35:00|809.57|797.57|810.06|798.06|810.93|798.93|809.21|797.21|363
1663486800000|2022-09-18 07:40:00|810.1|798.1|808.89|796.89|810.11|798.11|808.72|796.72|287
1663487100000|2022-09-18 07:45:00|808.88|796.88|809.47|797.47|809.47|797.47|808.47|796.47|224
1663487400000|2022-09-18 07:50:00|809.45|797.45|807.73|795.73|809.61|797.61|807.39|795.39|285
1663487700000|2022-09-18 07:55:00|807.71|795.71|806.97|794.97|808.35|796.35|806.97|794.97|261
1663488000000|2022-09-18 08:00:00|806.96|794.96|806.73|794.73|808.65|796.65|806.7|794.7|425
1663488300000|2022-09-18 08:05:00|806.72|794.72|806.07|794.07|807.06|795.06|805.06|793.06|387
1663488600000|2022-09-18 08:10:00|806.08|794.08|806.1|794.1|806.33|794.33|805.12|793.12|326
1663488900000|2022-09-18 08:15:00|806.11|794.11|806.39|794.39|807.06|795.06|805.63|793.63|349
1663489200000|2022-09-18 08:20:00|806.47|794.47|806.27|794.27|806.7|794.7|806.19|794.19|266
1663489500000|2022-09-18 08:25:00|806.26|794.26|805.29|793.29|806.26|794.26|804.82|792.82|310
1663489800000|2022-09-18 08:30:00|805.26|793.26|805.26|793.26|805.46|793.46|804.93|792.93|315
1663490100000|2022-09-18 08:35:00|805.25|793.25|805.08|793.08|806.27|794.27|804.9|792.9|343
1663490400000|2022-09-18 08:40:00|805.09|793.09|804.03|792.03|805.09|793.09|803.36|791.36|326
1663490700000|2022-09-18 08:45:00|804.02|792.02|803.55|791.55|804.26|792.26|803.15|791.15|252
1663491000000|2022-09-18 08:50:00|803.56|791.56|803.1|791.1|803.93|791.93|801.74|789.74|363
1663491300000|2022-09-18 08:55:00|803.11|791.11|802.4|790.4|803.13|791.13|802.21|790.21|350
1663491600000|2022-09-18 09:00:00|802.39|790.39|801.24|789.24|802.87|790.87|801.06|789.06|351
1663491900000|2022-09-18 09:05:00|801.37|789.37|803.31|791.31|803.49|791.49|801.37|789.37|345
1663492200000|2022-09-18 09:10:00|803.32|791.32|804.71|792.71|804.84|792.84|802.92|790.92|304
1663492500000|2022-09-18 09:15:00|804.72|792.72|803.22|791.22|805.88|793.88|802.81|790.81|360
1663492800000|2022-09-18 09:20:00|803.23|791.23|804.02|792.02|804.39|792.39|802.69|790.69|297
1663493100000|2022-09-18 09:25:00|804|792|803.14|791.14|804.71|792.71|802.89|790.89|253
1663493400000|2022-09-18 09:30:00|803.15|791.15|802.48|790.48|803.66|791.66|801.68|789.68|421
1663493700000|2022-09-18 09:35:00|802.51|790.51|802.72|790.72|803.11|791.11|802.45|790.45|334
1663494000000|2022-09-18 09:40:00|802.71|790.71|802.38|790.38|803.26|791.26|802.15|790.15|354
1663494300000|2022-09-18 09:45:00|802.37|790.37|790.21|778.21|802.39|790.39|789.63|777.63|861
1663494600000|2022-09-18 09:50:00|790.22|778.22|792.5|780.5|794.09|782.09|790.22|778.22|795
1663494900000|2022-09-18 09:55:00|792.49|780.49|790.72|778.72|792.62|780.62|789.52|777.52|776
1663495200000|2022-09-18 10:00:00|790.71|778.71|790.2|778.2|791.87|779.87|787.66|775.66|854
1663495500000|2022-09-18 10:05:00|790.18|778.18|793.38|781.38|793.39|781.39|789.3|777.3|796
1663495800000|2022-09-18 10:10:00|793.37|781.37|794.59|782.59|795.34|783.34|793.36|781.36|593
1663496100000|2022-09-18 10:15:00|794.57|782.57|796.61|784.61|796.84|784.84|792.83|780.83|505
1663496400000|2022-09-18 10:20:00|796.62|784.62|800.22|788.22|800.73|788.73|794.56|782.56|710
1663496700000|2022-09-18 10:25:00|800.2|788.2|796.91|784.91|800.2|788.2|796.65|784.65|682
1663497000000|2022-09-18 10:30:00|796.92|784.92|797.87|785.87|797.96|785.96|795.97|783.97|570
1663497300000|2022-09-18 10:35:00|797.86|785.86|800.16|788.16|800.97|788.97|797.1|785.1|508
1663497600000|2022-09-18 10:40:00|800.15|788.15|798.54|786.54|800.28|788.28|798.08|786.08|562
1663497900000|2022-09-18 10:45:00|798.55|786.55|798.5|786.5|799.3|787.3|797.58|785.58|431
1663498200000|2022-09-18 10:50:00|798.51|786.51|797.61|785.61|798.52|786.52|797.25|785.25|361
1663498500000|2022-09-18 10:55:00|797.7|785.7|796.12|784.12|797.73|785.73|795.29|783.29|399
1663498800000|2022-09-18 11:00:00|796.1|784.1|797.14|785.14|798.1|786.1|796.08|784.08|374
1663499100000|2022-09-18 11:05:00|797.15|785.15|796.39|784.39|797.44|785.44|795.75|783.75|376
1663499400000|2022-09-18 11:10:00|796.4|784.4|796.44|784.44|796.86|784.86|796.12|784.12|307
1663499700000|2022-09-18 11:15:00|796.4|784.4|798.01|786.01|798.26|786.26|796.26|784.26|314
1663500000000|2022-09-18 11:20:00|797.99|785.99|800.16|788.16|800.18|788.18|797.6|785.6|321
1663500300000|2022-09-18 11:25:00|800.18|788.18|800.25|788.25|800.31|788.31|799.11|787.11|256
1663500600000|2022-09-18 11:30:00|800.23|788.23|800.11|788.11|800.41|788.41|800.1|788.1|208
1663500900000|2022-09-18 11:35:00|800.14|788.14|799.1|787.1|800.14|788.14|798.91|786.91|245
1663501200000|2022-09-18 11:40:00|799.11|787.11|799.9|787.9|800.03|788.03|798.7|786.7|163
1663501500000|2022-09-18 11:45:00|799.91|787.91|799.64|787.64|799.91|787.91|798.62|786.62|202
1663501800000|2022-09-18 11:50:00|799.62|787.62|799.9|787.9|800.76|788.76|799.31|787.31|286
1663502100000|2022-09-18 11:55:00|799.91|787.91|799.02|787.02|799.98|787.98|798.89|786.89|197
1663502400000|2022-09-18 12:00:00|799.03|787.03|796.8|784.8|799.03|787.03|796.1|784.1|372
1663502700000|2022-09-18 12:05:00|796.76|784.76|792.13|780.13|796.85|784.85|792.13|780.13|809
1663503000000|2022-09-18 12:10:00|792.08|780.08|793.37|781.37|794.52|782.52|790.65|778.65|752
1663503300000|2022-09-18 12:15:00|793.4|781.4|794.03|782.03|794.11|782.11|792.76|780.76|419
1663503600000|2022-09-18 12:20:00|794.08|782.08|796.81|784.81|796.81|784.81|794.05|782.05|275
1663503900000|2022-09-18 12:25:00|796.8|784.8|797.69|785.69|797.69|785.69|796.36|784.36|216
1663504200000|2022-09-18 12:30:00|797.68|785.68|798.81|786.81|798.83|786.83|796.27|784.27|363
1663504500000|2022-09-18 12:35:00|798.82|786.82|799.32|787.32|799.69|787.69|798.28|786.28|298
1663504800000|2022-09-18 12:40:00|799.33|787.33|802.06|790.06|802.12|790.12|799.33|787.33|301
1663505100000|2022-09-18 12:45:00|802.05|790.05|801.08|789.08|802.09|790.09|800.22|788.22|277
1663505400000|2022-09-18 12:50:00|801.1|789.1|803.86|791.86|803.92|791.92|800.89|788.89|347
1663505700000|2022-09-18 12:55:00|803.87|791.87|804.35|792.35|804.52|792.52|802.87|790.87|419
1663506000000|2022-09-18 13:00:00|804.43|792.43|802.54|790.54|805.01|793.01|801.85|789.85|407
1663506300000|2022-09-18 13:05:00|802.44|790.44|800.88|788.88|802.56|790.56|800|788|394
1663506600000|2022-09-18 13:10:00|800.86|788.86|801.02|789.02|801.64|789.64|800.64|788.64|229
1663506900000|2022-09-18 13:15:00|801.03|789.03|800.66|788.66|801.66|789.66|800.06|788.06|313
1663507200000|2022-09-18 13:20:00|800.65|788.65|801.93|789.93|802.31|790.31|800.61|788.61|166
1663507500000|2022-09-18 13:25:00|801.94|789.94|801.23|789.23|801.98|789.98|800.45|788.45|278
1663507800000|2022-09-18 13:30:00|801.21|789.21|800.56|788.56|801.52|789.52|799.72|787.72|370
1663508100000|2022-09-18 13:35:00|800.57|788.57|801.65|789.65|801.76|789.76|800.39|788.39|290
1663508400000|2022-09-18 13:40:00|801.68|789.68|804.15|792.15|804.15|792.15|801.3|789.3|304
1663508700000|2022-09-18 13:45:00|804.16|792.16|803.35|791.35|805.38|793.38|803.31|791.31|392
1663509000000|2022-09-18 13:50:00|803.26|791.26|804.34|792.34|805.25|793.25|802.97|790.97|364
1663509300000|2022-09-18 13:55:00|804.35|792.35|803.6|791.6|804.46|792.46|803.6|791.6|246
1663509600000|2022-09-18 14:00:00|803.5|791.5|800.88|788.88|804.61|792.61|800.75|788.75|539
1663509900000|2022-09-18 14:05:00|800.85|788.85|798.96|786.96|800.85|788.85|798.06|786.06|461
1663510200000|2022-09-18 14:10:00|798.97|786.97|796.86|784.86|799.58|787.58|796.86|784.86|302
1663510500000|2022-09-18 14:15:00|796.87|784.87|797.94|785.94|798.3|786.3|796.85|784.85|395
1663510800000|2022-09-18 14:20:00|797.93|785.93|791.9|779.9|797.97|785.97|789.96|777.96|539
1663511100000|2022-09-18 14:25:00|791.91|779.91|795.61|783.61|795.62|783.62|791.57|779.57|695
1663511400000|2022-09-18 14:30:00|795.6|783.6|795.91|783.91|797.17|785.17|795.19|783.19|614
1663511700000|2022-09-18 14:35:00|795.9|783.9|794.79|782.79|795.95|783.95|793.27|781.27|637
1663512000000|2022-09-18 14:40:00|794.8|782.8|794.05|782.05|794.8|782.8|790.96|778.96|690
1663512300000|2022-09-18 14:45:00|793.87|781.87|789.5|777.5|794.07|782.07|788.69|776.69|864
1663512600000|2022-09-18 14:50:00|789.53|777.53|794.99|782.99|796.84|784.84|789.48|777.48|843
1663512900000|2022-09-18 14:55:00|795|783|794.66|782.66|795.79|783.79|792.9|780.9|504
1663513200000|2022-09-18 15:00:00|794.61|782.61|794.97|782.97|795.18|783.18|793.16|781.16|547
1663513500000|2022-09-18 15:05:00|794.95|782.95|795.25|783.25|796.38|784.38|794.37|782.37|467
1663513800000|2022-09-18 15:10:00|795.33|783.33|795.1|783.1|795.4|783.4|794.84|782.84|340
1663514100000|2022-09-18 15:15:00|795.09|783.09|794.75|782.75|795.27|783.27|793.52|781.52|364
1663514400000|2022-09-18 15:20:00|794.77|782.77|797.32|785.32|797.32|785.32|794.76|782.76|300
1663514700000|2022-09-18 15:25:00|797.31|785.31|797.72|785.72|798.02|786.02|796.46|784.46|364
1663515000000|2022-09-18 15:30:00|797.73|785.73|796.23|784.23|798.2|786.2|795.29|783.29|380
1663515300000|2022-09-18 15:35:00|796.32|784.32|795.46|783.46|796.69|784.69|795.22|783.22|288
1663515600000|2022-09-18 15:40:00|795.44|783.44|797.29|785.29|797.29|785.29|795.43|783.43|284
1663515900000|2022-09-18 15:45:00|797.28|785.28|794.33|782.33|797.28|785.28|792.21|780.21|449
1663516200000|2022-09-18 15:50:00|794.32|782.32|794.92|782.92|795.39|783.39|793.98|781.98|404
1663516500000|2022-09-18 15:55:00|795.15|783.15|793.46|781.46|795.71|783.71|793.05|781.05|397
1663516800000|2022-09-18 16:00:00|793.5|781.5|794.79|782.79|795.82|783.82|793.23|781.23|504
1663517100000|2022-09-18 16:05:00|794.8|782.8|790.36|778.36|794.88|782.88|789.12|777.12|690
1663517400000|2022-09-18 16:10:00|790.28|778.28|783.28|771.28|790.44|778.44|781.97|769.97|753
1663517700000|2022-09-18 16:15:00|783.29|771.29|784.24|772.24|786.23|774.23|782.15|770.15|967
1663518000000|2022-09-18 16:20:00|784.25|772.25|787.64|775.64|788.02|776.02|784.2|772.2|870
1663518300000|2022-09-18 16:25:00|787.78|775.78|787.85|775.85|789.06|777.06|786.85|774.85|619
1663518600000|2022-09-18 16:30:00|787.84|775.84|788.2|776.2|788.73|776.73|785.86|773.86|633
1663518900000|2022-09-18 16:35:00|788.22|776.22|786.39|774.39|788.49|776.49|786.12|774.12|610
1663519200000|2022-09-18 16:40:00|786.4|774.4|787.14|775.14|787.18|775.18|784.18|772.18|816
1663519500000|2022-09-18 16:45:00|787.16|775.16|786.93|774.93|787.72|775.72|785.91|773.91|632
1663519800000|2022-09-18 16:50:00|786.98|774.98|790.9|778.9|791.17|779.17|786.78|774.78|541
1663520100000|2022-09-18 16:55:00|790.89|778.89|790.1|778.1|791.09|779.09|789.37|777.37|407
1663520400000|2022-09-18 17:00:00|790.11|778.11|786.34|774.34|790.47|778.47|786.34|774.34|634
1663520700000|2022-09-18 17:05:00|786.33|774.33|781.29|769.29|786.34|774.34|777.77|765.77|828
1663521000000|2022-09-18 17:10:00|781.32|769.32|789.32|777.32|789.33|777.33|781.32|769.32|847
1663521300000|2022-09-18 17:15:00|789.29|777.29|790.61|778.61|790.96|778.96|788.7|776.7|502
1663521600000|2022-09-18 17:20:00|790.6|778.6|789.11|777.11|791.26|779.26|788.29|776.29|517
1663521900000|2022-09-18 17:25:00|789.1|777.1|789.41|777.41|790.2|778.2|788.8|776.8|331
1663522200000|2022-09-18 17:30:00|789.37|777.37|785.82|773.82|789.37|777.37|784.79|772.79|438
1663522500000|2022-09-18 17:35:00|785.81|773.81|783.34|771.34|786.62|774.62|783.26|771.26|577
1663522800000|2022-09-18 17:40:00|783.23|771.23|789.36|777.36|789.43|777.43|783.1|771.1|726
1663523100000|2022-09-18 17:45:00|789.37|777.37|787.81|775.81|789.8|777.8|786.31|774.31|695
1663523400000|2022-09-18 17:50:00|787.83|775.83|786.63|774.63|787.84|775.84|785.99|773.99|578
1663523700000|2022-09-18 17:55:00|786.59|774.59|782.67|770.67|786.8|774.8|781.88|769.88|841
1663524000000|2022-09-18 18:00:00|782.63|770.63|786.72|774.72|786.72|774.72|781.69|769.69|756
1663524300000|2022-09-18 18:05:00|786.73|774.73|787.13|775.13|788.28|776.28|786.5|774.5|599
1663524600000|2022-09-18 18:10:00|787.14|775.14|783.06|771.06|787.14|775.14|783.05|771.05|534
1663524900000|2022-09-18 18:15:00|783.07|771.07|778.32|766.32|784.5|772.5|778.16|766.16|801
1663525200000|2022-09-18 18:20:00|778.33|766.33|781.17|769.17|782.37|770.37|778.27|766.27|732
1663525500000|2022-09-18 18:25:00|781.18|769.18|786.17|774.17|786.22|774.22|781.08|769.08|671
1663525800000|2022-09-18 18:30:00|786.18|774.18|789.98|777.98|790.49|778.49|785.99|773.99|531
1663526100000|2022-09-18 18:35:00|790|778|792.31|780.31|792.93|780.93|790|778|652
1663526400000|2022-09-18 18:40:00|792.32|780.32|787.76|775.76|792.71|780.71|787.61|775.61|702
1663526700000|2022-09-18 18:45:00|787.73|775.73|788.01|776.01|790.22|778.22|787.62|775.62|614
1663527000000|2022-09-18 18:50:00|788.03|776.03|789.59|777.59|789.6|777.6|788.01|776.01|438
1663527300000|2022-09-18 18:55:00|789.6|777.6|788.01|776.01|789.63|777.63|787.75|775.75|458
1663527600000|2022-09-18 19:00:00|788.04|776.04|786.26|774.26|788.26|776.26|786.25|774.25|490
1663527900000|2022-09-18 19:05:00|786.25|774.25|787.59|775.59|787.6|775.6|784.62|772.62|415
1663528200000|2022-09-18 19:10:00|787.6|775.6|789.71|777.71|790.11|778.11|786.86|774.86|549
1663528500000|2022-09-18 19:15:00|789.7|777.7|791.56|779.56|791.78|779.78|789.7|777.7|459
1663528800000|2022-09-18 19:20:00|791.64|779.64|791.72|779.72|792.89|780.89|791.05|779.05|508
1663529100000|2022-09-18 19:25:00|791.73|779.73|792.27|780.27|792.6|780.6|791.73|779.73|310
1663529400000|2022-09-18 19:30:00|792.28|780.28|793.83|781.83|794.33|782.33|791.44|779.44|365
1663529700000|2022-09-18 19:35:00|793.82|781.82|794.23|780.73|794.57|781.83|793.18|780.27|445
1663530000000|2022-09-18 19:40:00|794.29|780.79|793.26|779.76|794.55|781.05|792.99|779.49|335
1663530300000|2022-09-18 19:45:00|793.27|779.77|791.59|778.09|793.69|780.19|791.35|777.85|351
1663530600000|2022-09-18 19:50:00|791.74|778.24|790.99|777.49|791.79|778.29|790.34|776.84|281
1663530900000|2022-09-18 19:55:00|790.95|777.45|790.25|776.75|791.65|778.15|790.14|776.64|292
1663531200000|2022-09-18 20:00:00|790.24|776.74|789.44|775.94|790.9|777.4|788.88|775.38|550
1663531500000|2022-09-18 20:05:00|789.45|775.95|787.54|774.04|789.45|775.95|787.27|773.77|402
1663531800000|2022-09-18 20:10:00|787.62|774.12|786.81|773.31|788.18|774.68|785.88|772.38|298
1663532100000|2022-09-18 20:15:00|786.8|773.3|787.97|774.47|790.22|776.72|786.47|772.97|394
1663532400000|2022-09-18 20:20:00|787.99|774.49|788.82|775.32|789.56|776.06|787.95|774.45|415
1663532700000|2022-09-18 20:25:00|788.81|775.31|789.3|775.8|789.65|776.15|788.65|775.15|282
1663533000000|2022-09-18 20:30:00|789.31|775.81|788.48|774.98|789.49|775.99|787.43|773.93|434
1663533300000|2022-09-18 20:35:00|788.47|774.97|787.29|773.79|788.87|775.37|787.22|773.72|309
1663533600000|2022-09-18 20:40:00|787.28|773.78|787.18|773.68|788.21|774.71|787.12|773.62|338
1663533900000|2022-09-18 20:45:00|787.15|773.65|783.6|770.1|787.47|773.97|783.12|769.62|414
1663534200000|2022-09-18 20:50:00|783.59|770.09|783.63|770.13|785.06|771.56|781.61|768.11|611
1663534500000|2022-09-18 20:55:00|783.64|770.14|784.72|771.22|784.99|771.49|782.69|769.19|494
1663534800000|2022-09-18 21:00:00|784.68|771.18|780.77|768.77|785.58|772.88|780.7|768.7|630
1663535100000|2022-09-18 21:05:00|780.78|768.78|772.16|760.16|781.11|769.11|771.91|759.91|861
1663535400000|2022-09-18 21:10:00|772.19|760.19|754.46|742.46|772.81|760.81|746.36|734.36|1148
1663535700000|2022-09-18 21:15:00|754.43|742.43|755.61|743.61|756.24|744.24|752.13|740.13|979
1663536000000|2022-09-18 21:20:00|755.66|743.66|754.29|742.29|756.96|744.96|753.25|741.25|848
1663536300000|2022-09-18 21:25:00|754.32|742.32|755.5|743.5|756.17|744.17|753.95|741.95|637
1663536600000|2022-09-18 21:30:00|755.55|743.55|755.39|743.39|755.58|743.58|752.34|740.34|523
1663536900000|2022-09-18 21:35:00|755.47|743.47|755.7|743.7|755.88|743.88|750.45|738.45|810
1663537200000|2022-09-18 21:40:00|755.79|743.79|753.97|741.97|755.93|743.93|753.59|741.59|725
1663537500000|2022-09-18 21:45:00|754|742|756.68|744.68|757.13|745.13|753.69|741.69|668
1663537800000|2022-09-18 21:50:00|756.69|744.69|753.98|741.98|756.88|744.88|751.63|739.63|647
1663538100000|2022-09-18 21:55:00|753.97|741.97|753.51|741.51|754.4|742.4|752.64|740.64|712
1663538400000|2022-09-18 22:00:00|753.52|741.52|756.12|744.12|758.76|746.76|751.92|739.92|923
1663538700000|2022-09-18 22:05:00|756.14|744.14|754.24|742.24|756.75|744.75|752.93|740.93|886
1663539000000|2022-09-18 22:10:00|754.26|742.26|756.76|744.76|756.77|744.77|753.6|741.6|795
1663539300000|2022-09-18 22:15:00|756.77|744.77|758.19|746.19|758.55|746.55|753.92|741.92|783
1663539600000|2022-09-18 22:20:00|758.18|746.18|756.46|744.46|758.33|746.33|756.05|744.05|761
1663539900000|2022-09-18 22:25:00|756.45|744.45|753.79|741.79|756.45|744.45|752.49|740.49|714
1663540200000|2022-09-18 22:30:00|753.8|741.8|755.93|743.93|756.95|744.95|752.53|740.53|704
1663540500000|2022-09-18 22:35:00|756.02|744.02|755.28|743.28|756.02|744.02|752.33|740.33|711
1663540800000|2022-09-18 22:40:00|755.31|743.31|756.89|744.89|758.21|746.21|754.8|742.8|716
1663541100000|2022-09-18 22:45:00|756.87|744.87|757.95|745.95|757.95|745.95|756.6|744.6|555
1663541400000|2022-09-18 22:50:00|757.94|745.94|758.24|746.24|758.34|746.34|755.91|743.91|569
1663541700000|2022-09-18 22:55:00|758.28|746.28|758.44|746.44|759.45|747.45|757.72|745.72|520
1663542000000|2022-09-18 23:00:00|758.42|746.42|760.8|748.8|760.82|748.82|757.35|745.35|570
1663542300000|2022-09-18 23:05:00|760.78|748.78|763.15|751.15|765.44|753.44|760.71|748.71|794
1663542600000|2022-09-18 23:10:00|763.22|751.22|760.47|748.47|763.38|751.38|759.42|747.42|665
1663542900000|2022-09-18 23:15:00|760.46|748.46|760.35|748.35|761.78|749.78|759.46|747.46|578
1663543200000|2022-09-18 23:20:00|760.34|748.34|758.54|746.54|760.35|748.35|757.69|745.69|580
1663543500000|2022-09-18 23:25:00|758.53|746.53|757.83|745.83|758.54|746.54|757.05|745.05|555
1663543800000|2022-09-18 23:30:00|757.81|745.81|756.89|744.89|757.81|745.81|756.78|744.78|417
1663544100000|2022-09-18 23:35:00|756.9|744.9|755.05|743.05|756.96|744.96|754.94|742.94|626
1663544400000|2022-09-18 23:40:00|755.06|743.06|752.76|740.76|755.43|743.43|752.53|740.53|493
1663544700000|2022-09-18 23:45:00|752.75|740.75|755.58|743.58|755.93|743.93|751.88|739.88|607
1663545000000|2022-09-18 23:50:00|755.61|743.61|756.35|744.35|756.97|744.97|755.36|743.36|552
1663545300000|2022-09-18 23:55:00|756.36|744.36|758.42|746.42|758.86|746.86|755.14|743.14|652
1663545600000|2022-09-19 00:00:00|758.43|746.43|762.06|750.06|762.51|750.51|757.26|745.26|892
1663545900000|2022-09-19 00:05:00|762.04|750.04|757|745|762.67|750.67|756.73|744.73|803
1663546200000|2022-09-19 00:10:00|757.03|745.03|757.25|745.25|758.32|746.32|756.67|744.67|555
1663546500000|2022-09-19 00:15:00|757.26|745.26|757.94|745.94|757.96|745.96|756.51|744.51|584
1663546800000|2022-09-19 00:20:00|758.02|746.02|762.33|750.33|763.15|751.15|757.08|745.08|778
1663547100000|2022-09-19 00:25:00|762.34|750.34|769.58|757.58|770.13|758.13|762.34|750.34|854
1663547400000|2022-09-19 00:30:00|769.61|757.61|773.5|761.5|773.68|761.68|769.1|757.1|762
1663547700000|2022-09-19 00:35:00|773.56|761.56|767.74|755.74|773.63|761.63|766.23|754.23|872
1663548000000|2022-09-19 00:40:00|767.63|755.63|770.41|758.41|770.9|758.9|767.55|755.55|619
1663548300000|2022-09-19 00:45:00|770.43|758.43|771.84|759.84|773.67|761.67|769.92|757.92|732
1663548600000|2022-09-19 00:50:00|771.83|759.83|770.22|758.22|772.07|760.07|769.43|757.43|731
1663548900000|2022-09-19 00:55:00|770.24|758.24|769.49|757.49|771.34|759.34|769.33|757.33|581
1663549200000|2022-09-19 01:00:00|769.36|757.36|769.37|757.37|770.07|758.07|768.83|756.83|485
1663549500000|2022-09-19 01:05:00|769.38|757.38|769.6|757.6|769.6|757.6|768.01|756.01|462
1663549800000|2022-09-19 01:10:00|769.61|757.61|770.92|758.92|771.22|759.22|768.94|756.94|494
1663550100000|2022-09-19 01:15:00|770.93|758.93|770.16|758.16|772.25|760.25|769.76|757.76|609
1663550400000|2022-09-19 01:20:00|770.15|758.15|768.12|756.12|770.81|758.81|768.11|756.11|554
1663550700000|2022-09-19 01:25:00|768.13|756.13|769.32|757.32|770.44|758.44|768.04|756.04|492
1663551000000|2022-09-19 01:30:00|769.3|757.3|766.19|754.19|769.43|757.43|765.96|753.96|580
1663551300000|2022-09-19 01:35:00|766.2|754.2|764.64|752.64|766.38|754.38|764.37|752.37|517
1663551600000|2022-09-19 01:40:00|764.65|752.65|766.89|754.89|767.05|755.05|764.65|752.65|466
1663551900000|2022-09-19 01:45:00|766.91|754.91|768.06|756.06|768.57|756.57|766.73|754.73|399
1663552200000|2022-09-19 01:50:00|768.05|756.05|767.72|755.72|769.39|757.39|767.43|755.43|516
1663552500000|2022-09-19 01:55:00|767.7|755.7|770.11|758.11|770.19|758.19|767.44|755.44|408
1663552800000|2022-09-19 02:00:00|770.12|758.12|769.73|757.73|771.2|759.2|769.52|757.52|418
1663553100000|2022-09-19 02:05:00|769.71|757.71|770.23|758.23|771.24|759.24|768.74|756.74|473
1663553400000|2022-09-19 02:10:00|770.22|758.22|766.97|754.97|770.22|758.22|765.03|753.03|583
1663553700000|2022-09-19 02:15:00|767|755|746.7|734.7|767.16|755.16|738.25|726.25|1058
1663554000000|2022-09-19 02:20:00|746.6|734.6|745.36|733.36|752.65|740.65|745.31|733.31|1074
1663554300000|2022-09-19 02:25:00|745.3|733.3|738.38|726.38|747.37|735.37|736.66|724.66|1082
1663554600000|2022-09-19 02:30:00|738.39|726.39|737.5|725.5|740.48|728.48|736.88|724.88|1013
1663554900000|2022-09-19 02:35:00|737.54|725.54|738.77|726.77|740.97|728.97|737.15|725.15|1002
1663555200000|2022-09-19 02:40:00|738.81|726.81|734.16|722.16|738.97|726.97|731.54|719.54|968
1663555500000|2022-09-19 02:45:00|734.15|722.15|733.47|721.47|734.29|722.29|731.82|719.82|939
1663555800000|2022-09-19 02:50:00|733.41|721.41|733.99|721.99|736.5|724.5|729.65|717.65|967
1663556100000|2022-09-19 02:55:00|733.98|721.98|733.87|721.87|734.88|722.88|731.8|719.8|825
1663556400000|2022-09-19 03:00:00|733.84|721.84|732.99|720.99|734.06|722.06|731.6|719.6|868
1663556700000|2022-09-19 03:05:00|733|721|731.25|719.25|733.58|721.58|730.73|718.73|758
1663557000000|2022-09-19 03:10:00|731.26|719.26|730.36|718.36|731.6|719.6|729.39|717.39|592
1663557300000|2022-09-19 03:15:00|730.37|718.37|733.01|721.01|733.69|721.69|730.3|718.3|619
1663557600000|2022-09-19 03:20:00|733.02|721.02|727.11|715.11|733.17|721.17|726.16|714.16|875
1663557900000|2022-09-19 03:25:00|727.08|715.08|727.17|715.17|728.2|716.2|726.36|714.36|688
1663558200000|2022-09-19 03:30:00|727.16|715.16|727.3|715.3|727.89|715.89|726.31|714.31|718
1663558500000|2022-09-19 03:35:00|727.29|715.29|727.19|715.19|727.47|715.47|726.55|714.55|489
1663558800000|2022-09-19 03:40:00|727.2|715.2|722.97|710.97|727.26|715.26|722.34|710.34|516
1663559100000|2022-09-19 03:45:00|722.98|710.98|731.06|719.06|731.06|719.06|722.75|710.75|870
1663559400000|2022-09-19 03:50:00|731.07|719.07|727.11|715.11|731.14|719.14|726.42|714.42|709
1663559700000|2022-09-19 03:55:00|727.13|715.13|726.31|714.31|727.35|715.35|726.06|714.06|631
1663560000000|2022-09-19 04:00:00|726.25|714.25|728.84|716.84|729.46|717.46|724.64|712.64|754
1663560300000|2022-09-19 04:05:00|728.82|716.82|727.83|715.83|729.5|717.5|727.63|715.63|615
1663560600000|2022-09-19 04:10:00|727.82|715.82|726.74|714.74|727.82|715.82|726.48|714.48|417
1663560900000|2022-09-19 04:15:00|726.73|714.73|723.62|711.62|726.74|714.74|720.76|708.76|636
1663561200000|2022-09-19 04:20:00|723.69|711.69|725.1|713.1|726.1|714.1|723.58|711.58|541
1663561500000|2022-09-19 04:25:00|725.11|713.11|722.75|710.75|725.2|713.2|721.89|709.89|637
1663561800000|2022-09-19 04:30:00|722.9|710.9|722.09|710.09|723.91|711.91|722.05|710.05|494
1663562100000|2022-09-19 04:35:00|722.08|710.08|723.32|711.32|724.01|712.01|721.94|709.94|476
1663562400000|2022-09-19 04:40:00|723.31|711.31|723.52|711.52|724.08|712.08|722.85|710.85|394
1663562700000|2022-09-19 04:45:00|723.53|711.53|723.48|711.48|724.09|712.09|723.06|711.06|371
1663563000000|2022-09-19 04:50:00|723.51|711.51|725.41|713.41|725.54|713.54|722.84|710.84|444
1663563300000|2022-09-19 04:55:00|725.4|713.4|724.4|712.4|726.1|714.1|723.67|711.67|554
1663563600000|2022-09-19 05:00:00|724.41|712.41|724.7|712.7|724.75|712.75|723.21|711.21|495
1663563900000|2022-09-19 05:05:00|724.87|712.87|726.68|714.68|726.98|714.98|724.44|712.44|504
1663564200000|2022-09-19 05:10:00|726.66|714.66|727.46|715.46|728.74|716.74|726.48|714.48|611
1663564500000|2022-09-19 05:15:00|727.42|715.42|727.26|715.26|728.37|716.37|726.7|714.7|456
1663564800000|2022-09-19 05:20:00|727.3|715.3|727.53|715.53|728.13|716.13|726.91|714.91|443
1663565100000|2022-09-19 05:25:00|727.54|715.54|726.58|714.58|727.69|715.69|726.32|714.32|466
1663565400000|2022-09-19 05:30:00|726.52|714.52|726.43|714.43|726.83|714.83|725.26|713.26|387
1663565700000|2022-09-19 05:35:00|726.56|714.56|727.67|715.67|727.69|715.69|726.02|714.02|405
1663566000000|2022-09-19 05:40:00|727.66|715.66|729.92|717.92|730.49|718.49|726.73|714.73|475
1663566300000|2022-09-19 05:45:00|729.87|717.87|728.37|716.37|729.9|717.9|727.29|715.29|554
1663566600000|2022-09-19 05:50:00|728.36|716.36|726.14|714.14|728.71|716.71|724.96|712.96|537
1663566900000|2022-09-19 05:55:00|726.15|714.15|720.76|708.76|727.11|715.11|717.58|705.58|754
1663567200000|2022-09-19 06:00:00|720.83|708.83|725.77|713.77|726.15|714.15|719.19|707.19|930
1663567500000|2022-09-19 06:05:00|725.76|713.76|721.73|709.73|725.84|713.84|721.04|709.04|783
1663567800000|2022-09-19 06:10:00|721.74|709.74|719.09|707.09|722.86|710.86|718.66|706.66|810
1663568100000|2022-09-19 06:15:00|719.1|707.1|721.76|709.76|722.61|710.61|719.04|707.04|833
1663568400000|2022-09-19 06:20:00|721.77|709.77|721.33|709.33|723.07|711.07|719.97|707.97|713
1663568700000|2022-09-19 06:25:00|721.35|709.35|718.33|706.33|722.06|710.06|718.2|706.2|648
1663569000000|2022-09-19 06:30:00|718.37|706.37|719.64|707.64|720.81|708.81|718.19|706.19|732
1663569300000|2022-09-19 06:35:00|719.63|707.63|714.02|702.02|719.84|707.84|713.19|701.19|850
1663569600000|2022-09-19 06:40:00|714.1|702.1|711.68|699.68|715.49|703.49|710.95|698.95|708
1663569900000|2022-09-19 06:45:00|711.58|699.58|716.74|704.74|717.08|705.08|711.52|699.52|902
1663570200000|2022-09-19 06:50:00|716.75|704.75|716.67|704.67|717.5|705.5|716.63|704.63|561
1663570500000|2022-09-19 06:55:00|716.68|704.68|716.22|704.22|718.36|706.36|714.82|702.82|681
1663570800000|2022-09-19 07:00:00|716.24|704.24|711.79|699.79|716.29|704.29|711.66|699.66|883
1663571100000|2022-09-19 07:05:00|711.81|699.81|712.84|700.84|713.79|701.79|709.78|697.78|796
1663571400000|2022-09-19 07:10:00|712.83|700.83|714.08|702.08|714.11|702.11|712.43|700.43|589
1663571700000|2022-09-19 07:15:00|713.97|701.97|717.22|705.22|717.37|705.37|713.36|701.36|640
1663572000000|2022-09-19 07:20:00|717.21|705.21|714.68|702.68|717.21|705.21|713.88|701.88|586
1663572300000|2022-09-19 07:25:00|714.69|702.69|714.11|702.11|714.93|702.93|712.85|700.85|596
1663572600000|2022-09-19 07:30:00|714.09|702.09|715.94|703.94|716.09|704.09|713.7|701.7|505
1663572900000|2022-09-19 07:35:00|715.92|703.92|716.61|704.61|718.1|706.1|715.46|703.46|505
1663573200000|2022-09-19 07:40:00|716.62|704.62|718.92|706.92|719.8|707.8|716.51|704.51|504
1663573500000|2022-09-19 07:45:00|718.91|706.91|721.03|709.03|721.25|709.25|718.14|706.14|577
1663573800000|2022-09-19 07:50:00|721.01|709.01|721.46|709.46|721.94|709.94|718.98|706.98|629
1663574100000|2022-09-19 07:55:00|721.43|709.43|722.79|710.79|722.97|710.97|720.43|708.43|553
1663574400000|2022-09-19 08:00:00|722.81|710.81|718.74|706.74|722.95|710.95|718.73|706.73|694
1663574700000|2022-09-19 08:05:00|718.75|706.75|720.58|708.58|721.08|709.08|718.24|706.24|594
1663575000000|2022-09-19 08:10:00|720.59|708.59|720.6|708.6|720.9|708.9|719.99|707.99|475
1663575300000|2022-09-19 08:15:00|720.66|708.66|719.22|707.22|722.04|710.04|719.18|707.18|500
1663575600000|2022-09-19 08:20:00|719.2|707.2|718.69|706.69|719.22|707.22|717.65|705.65|407
1663575900000|2022-09-19 08:25:00|718.66|706.66|718.06|706.06|719.32|707.32|718.05|706.05|386
1663576200000|2022-09-19 08:30:00|718.05|706.05|717.35|705.35|718.05|706.05|716.65|704.65|404
1663576500000|2022-09-19 08:35:00|717.37|705.37|717.45|705.45|718.84|706.84|716.59|704.59|452
1663576800000|2022-09-19 08:40:00|717.43|705.43|717.09|705.09|717.82|705.82|716.77|704.77|287
1663577100000|2022-09-19 08:45:00|717.08|705.08|715.63|703.63|717.08|705.08|714.28|702.28|540
1663577400000|2022-09-19 08:50:00|715.64|703.64|714.08|702.08|715.64|703.64|713.51|701.51|461
1663577700000|2022-09-19 08:55:00|714.01|702.01|712.88|700.88|714.23|702.23|712.05|700.05|524
1663578000000|2022-09-19 09:00:00|712.89|700.89|712.77|700.77|713.52|701.52|710.79|698.79|647
1663578300000|2022-09-19 09:05:00|712.75|700.75|711.69|699.69|712.91|700.91|711.68|699.68|488
1663578600000|2022-09-19 09:10:00|711.28|699.28|711.03|699.03|711.64|699.64|710.2|698.2|472
1663578900000|2022-09-19 09:15:00|711.02|699.02|709.31|697.31|711.78|699.78|708.44|696.44|704
1663579200000|2022-09-19 09:20:00|709.32|697.32|709.97|697.97|711.5|699.5|708.75|696.75|648
1663579500000|2022-09-19 09:25:00|709.99|697.99|707.09|695.09|710.37|698.37|707.06|695.06|538
1663579800000|2022-09-19 09:30:00|707.08|695.08|708.11|696.11|709.18|697.18|707.07|695.07|555
1663580100000|2022-09-19 09:35:00|708.1|696.1|708.95|696.95|709.23|697.23|707.15|695.15|468
1663580400000|2022-09-19 09:40:00|708.96|696.96|710.2|698.2|710.79|698.79|708.35|696.35|512
1663580700000|2022-09-19 09:45:00|710.22|698.22|711.53|699.53|711.62|699.62|710.21|698.21|273
1663581000000|2022-09-19 09:50:00|711.51|699.51|713.92|701.92|714.15|702.15|711.43|699.43|449
1663581300000|2022-09-19 09:55:00|713.93|701.93|713.73|701.73|714.01|702.01|712.6|700.6|406
1663581600000|2022-09-19 10:00:00|713.71|701.71|711.92|699.92|713.71|701.71|710.88|698.88|491
1663581900000|2022-09-19 10:05:00|711.9|699.9|711|699|711.93|699.93|710.28|698.28|386
1663582200000|2022-09-19 10:10:00|710.96|698.96|711.01|699.01|711.55|699.55|710.82|698.82|303
1663582500000|2022-09-19 10:15:00|711.03|699.03|711.45|699.45|711.96|699.96|710.62|698.62|299
1663582800000|2022-09-19 10:20:00|711.44|699.44|714.3|702.3|714.36|702.36|711.43|699.43|385
1663583100000|2022-09-19 10:25:00|714.29|702.29|716.24|704.24|716.72|704.72|713.51|701.51|594
1663583400000|2022-09-19 10:30:00|716.26|704.26|718.84|706.84|719.03|707.03|715.13|703.13|733
1663583700000|2022-09-19 10:35:00|718.86|706.86|719.85|707.85|720.65|708.65|717.77|705.77|673
1663584000000|2022-09-19 10:40:00|719.9|707.9|723.18|711.18|723.18|711.18|719.78|707.78|565
1663584300000|2022-09-19 10:45:00|723.19|711.19|721.01|709.01|723.19|711.19|719.71|707.71|740
1663584600000|2022-09-19 10:50:00|721.06|709.06|721.43|709.43|721.85|709.85|720.43|708.43|612
1663584900000|2022-09-19 10:55:00|721.24|709.24|720.54|708.54|721.77|709.77|719.72|707.72|620
1663585200000|2022-09-19 11:00:00|720.55|708.55|718.83|706.83|720.55|708.55|718.34|706.34|609
1663585500000|2022-09-19 11:05:00|718.81|706.81|719.32|707.32|719.97|707.97|717.93|705.93|546
1663585800000|2022-09-19 11:10:00|719.33|707.33|719.66|707.66|719.66|707.66|717.81|705.81|478
1663586100000|2022-09-19 11:15:00|719.67|707.67|719.83|707.83|720.01|708.01|718.61|706.61|521
1663586400000|2022-09-19 11:20:00|719.75|707.75|719.74|707.74|720.98|708.98|719.35|707.35|427
1663586700000|2022-09-19 11:25:00|719.76|707.76|716.15|704.15|720.16|708.16|715.84|703.84|627
1663587000000|2022-09-19 11:30:00|716.1|704.1|716.75|704.75|717.03|705.03|716.08|704.08|532
1663587300000|2022-09-19 11:35:00|716.76|704.76|717.98|705.98|718.14|706.14|716.32|704.32|451
1663587600000|2022-09-19 11:40:00|717.95|705.95|718.38|706.38|718.65|706.65|717.26|705.26|357
1663587900000|2022-09-19 11:45:00|718.34|706.34|719.03|707.03|719.39|707.39|718.29|706.29|411
1663588200000|2022-09-19 11:50:00|719.13|707.13|721.12|709.12|721.43|709.43|719.13|707.13|437
1663588500000|2022-09-19 11:55:00|721.15|709.15|720.15|708.15|721.18|709.18|718.88|706.88|464
1663588800000|2022-09-19 12:00:00|720.17|708.17|718.21|706.21|720.33|708.33|717.27|705.27|485
1663589100000|2022-09-19 12:05:00|718.22|706.22|719.24|707.24|719.64|707.64|717.44|705.44|544
1663589400000|2022-09-19 12:10:00|719.26|707.26|721.54|709.54|721.72|709.72|719.26|707.26|553
1663589700000|2022-09-19 12:15:00|721.5|709.5|719.38|707.38|721.84|709.84|718.55|706.55|555
1663590000000|2022-09-19 12:20:00|719.44|707.44|719.82|707.82|720.83|708.83|719.06|707.06|534
1663590300000|2022-09-19 12:25:00|719.81|707.81|718.03|706.03|719.83|707.83|717.82|705.82|490
1663590600000|2022-09-19 12:30:00|718.04|706.04|718.91|706.91|719.27|707.27|717.88|705.88|512
1663590900000|2022-09-19 12:35:00|718.94|706.94|721.95|709.95|722.02|710.02|718.51|706.51|513
1663591200000|2022-09-19 12:40:00|721.96|709.96|723.01|711.01|723.64|711.64|720.37|708.37|656
1663591500000|2022-09-19 12:45:00|722.99|710.99|723.77|711.77|723.82|711.82|721.97|709.97|566
1663591800000|2022-09-19 12:50:00|723.78|711.78|724.52|712.52|725.88|713.88|723.67|711.67|731
1663592100000|2022-09-19 12:55:00|724.54|712.54|723.1|711.1|724.76|712.76|721.73|709.73|593
1663592400000|2022-09-19 13:00:00|723.11|711.11|724.92|712.92|725.7|713.7|722.24|710.24|591
1663592700000|2022-09-19 13:05:00|724.9|712.9|724.65|712.65|725.69|713.69|722.66|710.66|503
1663593000000|2022-09-19 13:10:00|724.67|712.67|723.13|711.13|724.7|712.7|722.96|710.96|472
1663593300000|2022-09-19 13:15:00|723.12|711.12|719.44|707.44|723.27|711.27|719.07|707.07|577
1663593600000|2022-09-19 13:20:00|719.43|707.43|720.21|708.21|720.65|708.65|719.43|707.43|470
1663593900000|2022-09-19 13:25:00|720.2|708.2|719.92|707.92|721.32|709.32|719.57|707.57|525
1663594200000|2022-09-19 13:30:00|719.91|707.91|725.46|713.46|725.95|713.95|719.88|707.88|947
1663594500000|2022-09-19 13:35:00|725.43|713.43|727.09|715.09|727.8|715.8|724.71|712.71|843
1663594800000|2022-09-19 13:40:00|727.08|715.08|730.98|718.98|733.86|721.86|727.08|715.08|990
1663595100000|2022-09-19 13:45:00|730.99|718.99|732.96|720.96|734.55|722.55|730.99|718.99|965
1663595400000|2022-09-19 13:50:00|733|721|732.26|720.26|733.88|721.88|732.25|720.25|910
1663595700000|2022-09-19 13:55:00|732.27|720.27|733.07|721.07|734.17|722.17|731.54|719.54|808
1663596000000|2022-09-19 14:00:00|733.09|721.09|733.35|721.35|733.37|721.37|728.62|716.62|875
1663596300000|2022-09-19 14:05:00|733.37|721.37|733.67|721.67|735.68|723.68|732.49|720.49|891
1663596600000|2022-09-19 14:10:00|733.66|721.66|736.44|724.44|738.61|726.61|733.48|721.48|945
1663596900000|2022-09-19 14:15:00|736.41|724.41|736.84|724.84|739.11|727.11|734.78|722.78|944
1663597200000|2022-09-19 14:20:00|736.8|724.8|739.06|727.06|739.07|727.07|734.54|722.54|850
1663597500000|2022-09-19 14:25:00|739.05|727.05|740.6|728.6|740.8|728.8|738.24|726.24|832
1663597800000|2022-09-19 14:30:00|740.59|728.59|739.9|727.9|740.77|728.77|738.62|726.62|812
1663598100000|2022-09-19 14:35:00|739.96|727.96|741.12|729.12|742.89|730.89|739.96|727.96|893
1663598400000|2022-09-19 14:40:00|741.13|729.13|742.85|730.85|744.92|732.92|741.11|729.11|815
1663598700000|2022-09-19 14:45:00|742.84|730.84|739.59|727.59|744.48|732.48|738.75|726.75|909
1663599000000|2022-09-19 14:50:00|739.57|727.57|739.18|727.18|740.69|728.69|738.76|726.76|769
1663599300000|2022-09-19 14:55:00|739.19|727.19|738.58|726.58|741.05|729.05|737.88|725.88|755
1663599600000|2022-09-19 15:00:00|738.57|726.57|738.83|726.83|740.31|728.31|737.82|725.82|753
1663599900000|2022-09-19 15:05:00|738.82|726.82|739.68|727.68|740.7|728.7|738.73|726.73|689
1663600200000|2022-09-19 15:10:00|739.74|727.74|739.32|727.32|741.32|729.32|738.78|726.78|645
1663600500000|2022-09-19 15:15:00|739.29|727.29|739.49|727.49|740.61|728.61|738.96|726.96|623
1663600800000|2022-09-19 15:20:00|739.52|727.52|736.54|724.54|739.9|727.9|734.89|722.89|807
1663601100000|2022-09-19 15:25:00|736.55|724.55|735.9|723.9|737.05|725.05|735.69|723.69|618
1663601400000|2022-09-19 15:30:00|735.81|723.81|735.28|723.28|736.59|724.59|735.15|723.15|493
1663601700000|2022-09-19 15:35:00|735.27|723.27|731.77|719.77|735.57|723.57|731.17|719.17|701
1663602000000|2022-09-19 15:40:00|731.78|719.78|733.35|721.35|734.06|722.06|731.65|719.65|620
1663602300000|2022-09-19 15:45:00|733.34|721.34|735.17|723.17|735.92|723.92|733.34|721.34|484
1663602600000|2022-09-19 15:50:00|735.18|723.18|735.31|723.31|736.68|724.68|734.62|722.62|557
1663602900000|2022-09-19 15:55:00|735.28|723.28|733.24|721.24|735.51|723.51|732.75|720.75|584
1663603200000|2022-09-19 16:00:00|733.23|721.23|732.18|720.18|733.28|721.28|731.88|719.88|575
1663603500000|2022-09-19 16:05:00|732.19|720.19|734.85|722.85|735.29|723.29|729.78|717.78|696
1663603800000|2022-09-19 16:10:00|734.83|722.83|734.32|722.32|735.96|723.96|734|722|613
1663604100000|2022-09-19 16:15:00|734.42|722.42|732.45|720.45|734.97|722.97|732.34|720.34|580
1663604400000|2022-09-19 16:20:00|732.34|720.34|731.17|719.17|732.38|720.38|731|719|546
1663604700000|2022-09-19 16:25:00|731.18|719.18|729.46|717.46|731.23|719.23|728.98|716.98|567
1663605000000|2022-09-19 16:30:00|729.43|717.43|731.17|719.17|731.49|719.49|729.28|717.28|521
1663605300000|2022-09-19 16:35:00|731.2|719.2|732.29|720.29|733.61|721.61|731.2|719.2|566
1663605600000|2022-09-19 16:40:00|732.25|720.25|732.48|720.48|732.69|720.69|731.84|719.84|463
1663605900000|2022-09-19 16:45:00|732.45|720.45|733.9|721.9|733.92|721.92|732.03|720.03|489
1663606200000|2022-09-19 16:50:00|733.89|721.89|735.47|723.47|735.49|723.49|733.06|721.06|455
1663606500000|2022-09-19 16:55:00|735.53|723.53|734.28|722.28|735.53|723.53|734.07|722.07|436
1663606800000|2022-09-19 17:00:00|734.33|722.33|734.26|722.26|734.82|722.82|733.69|721.69|432
1663607100000|2022-09-19 17:05:00|734.25|722.25|734.79|722.79|735.07|723.07|733.24|721.24|455
1663607400000|2022-09-19 17:10:00|734.78|722.78|733.79|721.79|735.04|723.04|733.23|721.23|456
1663607700000|2022-09-19 17:15:00|733.75|721.75|730.14|718.14|733.75|721.75|729.23|717.23|600
1663608000000|2022-09-19 17:20:00|730.13|718.13|727.54|715.54|730.23|718.23|727.18|715.18|619
1663608300000|2022-09-19 17:25:00|727.55|715.55|726.74|714.74|728.18|716.18|725.95|713.95|634
1663608600000|2022-09-19 17:30:00|726.73|714.73|723.81|711.81|727.3|715.3|723.47|711.47|629
1663608900000|2022-09-19 17:35:00|723.8|711.8|720.42|708.42|724.19|712.19|720.29|708.29|722
1663609200000|2022-09-19 17:40:00|720.43|708.43|721.93|709.93|722.9|710.9|720.38|708.38|559
1663609500000|2022-09-19 17:45:00|721.92|709.92|724.16|712.16|724.26|712.26|721.83|709.83|540
1663609800000|2022-09-19 17:50:00|724.15|712.15|725.79|713.79|725.93|713.93|724.09|712.09|407
1663610100000|2022-09-19 17:55:00|725.78|713.78|724.68|712.68|726.17|714.17|724.61|712.61|398
1663610400000|2022-09-19 18:00:00|724.7|712.7|724.24|712.24|725.48|713.48|723.6|711.6|542
1663610700000|2022-09-19 18:05:00|724.28|712.28|724.85|712.85|725.34|713.34|723.9|711.9|443
1663611000000|2022-09-19 18:10:00|724.84|712.84|724.38|712.38|725.48|713.48|724.01|712.01|446
1663611300000|2022-09-19 18:15:00|724.36|712.36|725.87|713.87|727.54|715.54|724.23|712.23|444
1663611600000|2022-09-19 18:20:00|725.88|713.88|725.7|713.7|727.27|715.27|725.69|713.69|513
1663611900000|2022-09-19 18:25:00|725.69|713.69|726.04|714.04|726.45|714.45|724.95|712.95|386
1663612200000|2022-09-19 18:30:00|726.11|714.11|729.24|717.24|729.86|717.86|726.04|714.04|604
1663612500000|2022-09-19 18:35:00|729.26|717.26|729.44|717.44|729.56|717.56|728.29|716.29|538
1663612800000|2022-09-19 18:40:00|729.43|717.43|728.65|716.65|729.43|717.43|728.52|716.52|415
1663613100000|2022-09-19 18:45:00|728.66|716.66|728.9|716.9|729.22|717.22|728.52|716.52|369
1663613400000|2022-09-19 18:50:00|728.97|716.97|730.92|718.92|731.23|719.23|728.76|716.76|494
1663613700000|2022-09-19 18:55:00|730.97|718.97|731.72|719.72|732.22|720.22|730.87|718.87|458
1663614000000|2022-09-19 19:00:00|731.82|719.82|735.63|723.63|735.76|723.76|731.69|719.69|589
1663614300000|2022-09-19 19:05:00|735.62|723.62|734.96|722.96|735.89|723.89|733.6|721.6|618
1663614600000|2022-09-19 19:10:00|734.95|722.95|738.24|726.24|739.24|727.24|734.9|722.9|720
1663614900000|2022-09-19 19:15:00|738.25|726.25|736.12|724.12|738.32|726.32|735.73|723.73|692
1663615200000|2022-09-19 19:20:00|736.17|724.17|735.77|723.77|736.61|724.61|734.7|722.7|630
1663615500000|2022-09-19 19:25:00|735.82|723.82|734.76|722.76|736.06|724.06|734.74|722.74|423
1663615800000|2022-09-19 19:30:00|734.75|722.75|738.64|726.64|739.86|727.86|734.7|722.7|660
1663616100000|2022-09-19 19:35:00|738.63|726.63|738.16|726.16|738.64|726.64|736.8|724.8|740
1663616400000|2022-09-19 19:40:00|738.18|726.18|739.76|727.76|741.02|729.02|738.16|726.16|692
1663616700000|2022-09-19 19:45:00|739.79|727.79|737.81|725.81|739.79|727.79|736.28|724.28|610
1663617000000|2022-09-19 19:50:00|737.79|725.79|737.98|725.98|738.18|726.18|736.56|724.56|548
1663617300000|2022-09-19 19:55:00|737.99|725.99|739.8|727.8|740.08|728.08|737.3|725.3|621
1663617600000|2022-09-19 20:00:00|739.78|727.78|739.25|727.25|742.8|730.8|738.91|726.91|722
1663617900000|2022-09-19 20:05:00|739.24|727.24|739.58|727.58|740.95|728.95|738.68|726.68|441
1663618200000|2022-09-19 20:10:00|739.45|727.45|738.21|726.21|740.65|728.65|738.14|726.14|543
1663618500000|2022-09-19 20:15:00|738.23|726.23|736.92|724.92|738.86|726.86|736.52|724.52|496
1663618800000|2022-09-19 20:20:00|736.93|724.93|736.15|724.15|737.01|725.01|735.98|723.98|394
1663619100000|2022-09-19 20:25:00|736.17|724.17|737.82|725.82|738.57|726.57|736.13|724.13|461
1663619400000|2022-09-19 20:30:00|737.83|725.83|735.38|723.38|737.83|725.83|735.38|723.38|414
1663619700000|2022-09-19 20:35:00|735.41|723.41|736.33|724.33|736.63|724.63|735.39|723.39|486
1663620000000|2022-09-19 20:40:00|736.34|724.34|736.32|724.32|737.09|725.09|735.95|723.95|332
1663620300000|2022-09-19 20:45:00|736.33|724.33|736.71|724.71|737.87|725.87|736.16|724.16|411
1663620600000|2022-09-19 20:50:00|736.72|724.72|737.15|725.15|737.32|725.32|735.72|723.72|373
1663620900000|2022-09-19 20:55:00|737.16|725.16|736.14|724.14|737.81|725.81|735.93|723.93|387
1663621200000|2022-09-19 21:00:00|736.16|724.16|736.32|724.32|737.61|725.61|735.95|723.95|321
1663621500000|2022-09-19 21:05:00|736.3|724.3|737.19|725.19|737.27|725.27|735.89|723.89|318
1663621800000|2022-09-19 21:10:00|737.22|725.22|736.11|724.11|737.24|725.24|736.02|724.02|322
1663622100000|2022-09-19 21:15:00|736.09|724.09|737.63|725.63|738.66|726.66|736.04|724.04|400
1663622400000|2022-09-19 21:20:00|737.64|725.64|738.79|726.79|739.44|727.44|737.07|725.07|670
1663622700000|2022-09-19 21:25:00|738.78|726.78|735.37|723.37|738.78|726.78|735.29|723.29|391
1663623000000|2022-09-19 21:30:00|735.36|723.36|734.41|722.41|735.4|723.4|733.9|721.9|200
1663623300000|2022-09-19 21:35:00|734.4|722.4|736.55|724.55|736.55|724.55|733.84|721.84|339
1663623600000|2022-09-19 21:40:00|736.58|724.58|737.16|725.16|738.41|726.41|736.58|724.58|368
1663623900000|2022-09-19 21:45:00|737.14|725.14|735.78|723.78|738.08|726.08|735.75|723.75|391
1663624200000|2022-09-19 21:50:00|735.77|723.77|734.81|722.81|735.78|723.78|733.92|721.92|352
1663624500000|2022-09-19 21:55:00|734.82|722.82|733.83|721.83|735.28|723.28|733.8|721.8|311
1663624800000|2022-09-19 22:00:00|733.8|721.8|734.55|722.55|736.04|724.04|733.8|721.8|359
1663625100000|2022-09-19 22:05:00|734.59|722.59|735.21|723.21|735.54|723.54|734.32|722.32|315
1663625400000|2022-09-19 22:10:00|735.22|723.22|735.81|723.81|736.51|724.51|734.97|722.97|387
1663625700000|2022-09-19 22:15:00|735.82|723.82|735.46|723.46|736.3|724.3|734.83|722.83|432
1663626000000|2022-09-19 22:20:00|735.44|723.44|736.34|724.34|736.92|724.92|735.11|723.11|435
1663626300000|2022-09-19 22:25:00|736.35|724.35|733.98|721.98|736.98|724.98|733.88|721.88|481
1663626600000|2022-09-19 22:30:00|734|722|735|723|735.76|723.76|734|722|396
1663626900000|2022-09-19 22:35:00|734.99|722.99|737.37|725.37|738.19|726.19|734.89|722.89|364
1663627200000|2022-09-19 22:40:00|737.39|725.39|736.26|724.26|738.18|726.18|736.19|724.19|463
1663627500000|2022-09-19 22:45:00|736.3|724.3|737.35|725.35|738.16|726.16|735.86|723.86|499
1663627800000|2022-09-19 22:50:00|737.36|725.36|738.96|726.96|739.05|727.05|736.27|724.27|616
1663628100000|2022-09-19 22:55:00|738.86|726.86|739.79|727.79|743.96|731.96|738.83|726.83|808
1663628400000|2022-09-19 23:00:00|739.81|727.81|738.95|726.95|740.57|728.57|738.81|726.81|667
1663628700000|2022-09-19 23:05:00|738.94|726.94|737.26|725.26|739.85|727.85|737.19|725.19|413
1663629000000|2022-09-19 23:10:00|737.27|725.27|734.83|722.83|737.41|725.41|733.9|721.9|517
1663629300000|2022-09-19 23:15:00|734.82|722.82|736.16|724.16|736.25|724.25|733.87|721.87|361
1663629600000|2022-09-19 23:20:00|736.15|724.15|737.74|725.74|738.07|726.07|736.14|724.14|384
1663629900000|2022-09-19 23:25:00|737.75|725.75|739.22|727.22|739.23|727.23|736.92|724.92|590
1663630200000|2022-09-19 23:30:00|739.24|727.24|738.21|726.21|739.6|727.6|737.35|725.35|519
1663630500000|2022-09-19 23:35:00|738.2|726.2|737.17|725.17|738.72|726.72|736.74|724.74|492
1663630800000|2022-09-19 23:40:00|737.16|725.16|738.07|726.07|738.3|726.3|737.15|725.15|379
1663631100000|2022-09-19 23:45:00|738.05|726.05|737.4|725.4|738.67|726.67|737.08|725.08|495
1663631400000|2022-09-19 23:50:00|737.38|725.38|737.36|725.36|738.84|726.84|737.23|725.23|448
1663631700000|2022-09-19 23:55:00|737.37|725.37|736.26|724.26|737.57|725.57|735.47|723.47|403
1663632000000|2022-09-20 00:00:00|736.15|724.15|736.52|724.52|737.32|725.32|734.38|722.38|687
1663632300000|2022-09-20 00:05:00|736.53|724.53|738.81|726.81|739.69|727.69|736.52|724.52|728
1663632600000|2022-09-20 00:10:00|738.83|726.83|732.31|720.31|739.31|727.31|728.93|716.93|897
1663632900000|2022-09-20 00:15:00|732.3|720.3|730.93|718.93|737.3|725.3|730.4|718.4|943
1663633200000|2022-09-20 00:20:00|730.94|718.94|733.19|721.19|733.94|721.94|730.93|718.93|751
1663633500000|2022-09-20 00:25:00|733.18|721.18|732.15|720.15|733.59|721.59|731.04|719.04|697
1663633800000|2022-09-20 00:30:00|732.14|720.14|730.87|718.87|733.08|721.08|730.04|718.04|748
1663634100000|2022-09-20 00:35:00|730.85|718.85|731.53|719.53|731.87|719.87|730|718|558
1663634400000|2022-09-20 00:40:00|731.52|719.52|730.14|718.14|731.84|719.84|729.93|717.93|547
1663634700000|2022-09-20 00:45:00|730.15|718.15|729.34|717.34|731.21|719.21|728.54|716.54|646
1663635000000|2022-09-20 00:50:00|729.35|717.35|729.3|717.3|730.32|718.32|728.68|716.68|481
1663635300000|2022-09-20 00:55:00|729.28|717.28|730.14|718.14|730.29|718.29|729.26|717.26|360
1663635600000|2022-09-20 01:00:00|730.13|718.13|730.1|718.1|730.33|718.33|729.23|717.23|386
1663635900000|2022-09-20 01:05:00|730.08|718.08|730.15|718.15|730.63|718.63|729.34|717.34|352
1663636200000|2022-09-20 01:10:00|730.16|718.16|729.89|717.89|730.79|718.79|729.86|717.86|418
1663636500000|2022-09-20 01:15:00|729.9|717.9|728.18|716.18|731.03|719.03|727.84|715.84|477
1663636800000|2022-09-20 01:20:00|728.17|716.17|728.15|716.15|728.85|716.85|727.27|715.27|586
1663637100000|2022-09-20 01:25:00|728.2|716.2|728.55|716.55|729.5|717.5|728.05|716.05|392
1663637400000|2022-09-20 01:30:00|728.54|716.54|730.55|718.55|730.64|718.64|728.44|716.44|348
1663637700000|2022-09-20 01:35:00|730.51|718.51|729.88|717.88|730.54|718.54|729.43|717.43|340
1663638000000|2022-09-20 01:40:00|729.89|717.89|729.3|717.3|729.9|717.9|728.89|716.89|365
1663638300000|2022-09-20 01:45:00|729.37|717.37|728.59|716.59|729.38|717.38|728.38|716.38|294
1663638600000|2022-09-20 01:50:00|728.61|716.61|729.61|717.61|730.03|718.03|728.34|716.34|241
1663638900000|2022-09-20 01:55:00|729.63|717.63|729.32|717.32|730.02|718.02|729.28|717.28|314
1663639200000|2022-09-20 02:00:00|729.31|717.31|728.69|716.69|729.9|717.9|728.6|716.6|376
1663639500000|2022-09-20 02:05:00|728.61|716.61|727.85|715.85|728.61|716.61|727.21|715.21|333
1663639800000|2022-09-20 02:10:00|727.8|715.8|728.69|716.69|728.87|716.87|727.34|715.34|325
1663640100000|2022-09-20 02:15:00|728.73|716.73|729.49|717.49|730|718|728.44|716.44|354
1663640400000|2022-09-20 02:20:00|729.48|717.48|728.64|716.64|729.61|717.61|728.31|716.31|337
1663640700000|2022-09-20 02:25:00|728.6|716.6|732.22|720.22|732.25|720.25|728.6|716.6|410
1663641000000|2022-09-20 02:30:00|732.21|720.21|732.27|720.27|733.09|721.09|732.05|720.05|471
1663641300000|2022-09-20 02:35:00|732.28|720.28|732.35|720.35|732.82|720.82|731.77|719.77|467
1663641600000|2022-09-20 02:40:00|732.31|720.31|730.94|718.94|732.35|720.35|730.94|718.94|386
1663641900000|2022-09-20 02:45:00|730.95|718.95|730.59|718.59|731.16|719.16|730.44|718.44|365
1663642200000|2022-09-20 02:50:00|730.6|718.6|731.75|719.75|731.75|719.75|730.58|718.58|396
1663642500000|2022-09-20 02:55:00|731.73|719.73|731.35|719.35|731.99|719.99|731.03|719.03|314
1663642800000|2022-09-20 03:00:00|731.33|719.33|732.1|720.1|732.29|720.29|731.13|719.13|305
1663643100000|2022-09-20 03:05:00|732.08|720.08|732.35|720.35|733|721|732.08|720.08|294
1663643400000|2022-09-20 03:10:00|732.34|720.34|732.85|720.85|733.04|721.04|732.26|720.26|274
1663643700000|2022-09-20 03:15:00|732.72|720.72|722.39|710.39|732.77|720.77|722.08|710.08|729
1663644000000|2022-09-20 03:20:00|722.38|710.38|721.49|709.49|722.85|710.85|719.84|707.84|874
1663644300000|2022-09-20 03:25:00|721.52|709.52|721.02|709.02|722.61|710.61|720.05|708.05|728
1663644600000|2022-09-20 03:30:00|721|709|723.85|711.85|723.96|711.96|720.99|708.99|576
1663644900000|2022-09-20 03:35:00|723.84|711.84|722.86|710.86|723.95|711.95|721.64|709.64|601
1663645200000|2022-09-20 03:40:00|722.87|710.87|724.03|712.03|724.05|712.05|722.68|710.68|344
1663645500000|2022-09-20 03:45:00|724.04|712.04|725.39|713.39|725.45|713.45|723.8|711.8|281
1663645800000|2022-09-20 03:50:00|725.4|713.4|725.36|713.36|727.09|715.09|724.95|712.95|466
1663646100000|2022-09-20 03:55:00|725.37|713.37|725.8|713.8|725.9|713.9|725.05|713.05|320
1663646400000|2022-09-20 04:00:00|725.77|713.77|724.94|712.94|725.77|713.77|724.42|712.42|288
1663646700000|2022-09-20 04:05:00|724.93|712.93|722.92|710.92|724.93|712.93|722.84|710.84|372
1663647000000|2022-09-20 04:10:00|722.91|710.91|723.35|711.35|723.73|711.73|722.8|710.8|326
1663647300000|2022-09-20 04:15:00|723.41|711.41|724.33|712.33|724.37|712.37|723.35|711.35|338
1663647600000|2022-09-20 04:20:00|724.32|712.32|723.82|711.82|724.57|712.57|723.2|711.2|313
1663647900000|2022-09-20 04:25:00|723.77|711.77|722.69|710.69|723.77|711.77|722.45|710.45|335
1663648200000|2022-09-20 04:30:00|722.68|710.68|723.18|711.18|723.21|711.21|722.56|710.56|249
1663648500000|2022-09-20 04:35:00|723.23|711.23|724.22|712.22|724.37|712.37|723.11|711.11|219
1663648800000|2022-09-20 04:40:00|724.21|712.21|723.38|711.38|724.33|712.33|723.22|711.22|222
1663649100000|2022-09-20 04:45:00|723.36|711.36|724.09|712.09|724.48|712.48|723.36|711.36|237
1663649400000|2022-09-20 04:50:00|724.16|712.16|724.49|712.49|725.25|713.25|723.93|711.93|277
1663649700000|2022-09-20 04:55:00|724.48|712.48|724.97|712.97|725.16|713.16|724.38|712.38|221
1663650000000|2022-09-20 05:00:00|724.95|712.95|725.12|713.12|725.18|713.18|724.55|712.55|274
1663650300000|2022-09-20 05:05:00|725.11|713.11|727.04|715.04|727.25|715.25|725.11|713.11|324
1663650600000|2022-09-20 05:10:00|727.02|715.02|727.93|715.93|728.2|716.2|727.02|715.02|411
1663650900000|2022-09-20 05:15:00|727.9|715.9|727.6|715.6|728.01|716.01|727.4|715.4|291
1663651200000|2022-09-20 05:20:00|727.59|715.59|727.22|715.22|727.73|715.73|726.87|714.87|235
1663651500000|2022-09-20 05:25:00|727.25|715.25|727.63|715.63|727.66|715.66|727.04|715.04|223
1663651800000|2022-09-20 05:30:00|727.62|715.62|726.62|714.62|729.52|717.52|726.53|714.53|374
1663652100000|2022-09-20 05:35:00|726.67|714.67|726.05|714.05|726.93|714.93|725.4|713.4|428
1663652400000|2022-09-20 05:40:00|726.04|714.04|726.55|714.55|726.87|714.87|726.04|714.04|174
1663652700000|2022-09-20 05:45:00|726.54|714.54|726.39|714.39|726.7|714.7|725.94|713.94|278
1663653000000|2022-09-20 05:50:00|726.37|714.37|724.6|712.6|726.72|714.72|724.6|712.6|252
1663653300000|2022-09-20 05:55:00|724.56|712.56|724.42|712.42|724.96|712.96|724.35|712.35|227
1663653600000|2022-09-20 06:00:00|724.45|712.45|722.19|710.19|724.65|712.65|722.05|710.05|425
1663653900000|2022-09-20 06:05:00|722.18|710.18|722.53|710.53|722.81|710.81|722.07|710.07|348
1663654200000|2022-09-20 06:10:00|722.54|710.54|722.47|710.47|722.89|710.89|722.36|710.36|296
1663654500000|2022-09-20 06:15:00|722.45|710.45|722.61|710.61|723.12|711.12|722.29|710.29|317
1663654800000|2022-09-20 06:20:00|722.62|710.62|723.27|711.27|723.36|711.36|722.19|710.19|351
1663655100000|2022-09-20 06:25:00|723.28|711.28|724.54|712.54|724.61|712.61|723.21|711.21|192
1663655400000|2022-09-20 06:30:00|724.52|712.52|724.35|712.35|724.91|712.91|724.08|712.08|264
1663655700000|2022-09-20 06:35:00|724.36|712.36|725.33|713.33|725.75|713.75|723.84|711.84|277
1663656000000|2022-09-20 06:40:00|725.34|713.34|725.29|713.29|725.47|713.47|724.77|712.77|330
1663656300000|2022-09-20 06:45:00|725.25|713.25|725.47|713.47|725.51|713.51|724.47|712.47|298
1663656600000|2022-09-20 06:50:00|725.51|713.51|727.45|715.45|727.86|715.86|725.41|713.41|321
1663656900000|2022-09-20 06:55:00|727.43|715.43|728.14|716.14|728.22|716.22|727.38|715.38|263
1663657200000|2022-09-20 07:00:00|728.12|716.12|731.12|719.12|732|720|727.82|715.82|613
1663657500000|2022-09-20 07:05:00|731.1|719.1|735.18|723.18|735.24|723.24|731.09|719.09|745
1663657800000|2022-09-20 07:10:00|735.19|723.19|733.63|721.63|735.19|723.19|733.63|721.63|757
1663658100000|2022-09-20 07:15:00|733.67|721.67|732.87|720.87|734.92|722.92|732.83|720.83|691
1663658400000|2022-09-20 07:20:00|732.86|720.86|732.83|720.83|734.03|722.03|732.13|720.13|696
1663658700000|2022-09-20 07:25:00|732.82|720.82|731.38|719.38|732.98|720.98|730.35|718.35|536
1663659000000|2022-09-20 07:30:00|731.39|719.39|732.51|720.51|732.79|720.79|729.13|717.13|653
1663659300000|2022-09-20 07:35:00|732.28|720.28|732.25|720.25|733.23|721.23|732.05|720.05|499
1663659600000|2022-09-20 07:40:00|732.21|720.21|727.61|715.61|732.22|720.22|727.01|715.01|728
1663659900000|2022-09-20 07:45:00|727.63|715.63|728.49|716.49|729.46|717.46|725.67|713.67|809
1663660200000|2022-09-20 07:50:00|728.46|716.46|726.79|714.79|728.46|716.46|726.78|714.78|591
1663660500000|2022-09-20 07:55:00|726.72|714.72|726.95|714.95|727.33|715.33|724.54|712.54|528
1663660800000|2022-09-20 08:00:00|726.91|714.91|726.7|714.7|727.08|715.08|726.03|714.03|507
1663661100000|2022-09-20 08:05:00|726.71|714.71|726.38|714.38|726.94|714.94|725.73|713.73|531
1663661400000|2022-09-20 08:10:00|726.37|714.37|727.07|715.07|727.55|715.55|726.12|714.12|516
1663661700000|2022-09-20 08:15:00|727.08|715.08|727.1|715.1|727.11|715.11|725.95|713.95|435
1663662000000|2022-09-20 08:20:00|727.04|715.04|727.37|715.37|727.54|715.54|726.33|714.33|358
1663662300000|2022-09-20 08:25:00|727.41|715.41|729.26|717.26|729.42|717.42|727.41|715.41|340
1663662600000|2022-09-20 08:30:00|729.15|717.15|730.87|718.87|731.23|719.23|729.11|717.11|573
1663662900000|2022-09-20 08:35:00|730.85|718.85|729.8|717.8|730.96|718.96|729.42|717.42|379
1663663200000|2022-09-20 08:40:00|729.79|717.79|730.34|718.34|730.7|718.7|729.69|717.69|357
1663663500000|2022-09-20 08:45:00|730.33|718.33|728.01|716.01|730.63|718.63|727.88|715.88|330
1663663800000|2022-09-20 08:50:00|728|716|725.95|713.95|728.15|716.15|725.93|713.93|475
1663664100000|2022-09-20 08:55:00|725.94|713.94|726.27|714.27|726.42|714.42|725.8|713.8|300
1663664400000|2022-09-20 09:00:00|726.26|714.26|726.74|714.74|727.56|715.56|725.97|713.97|441
1663664700000|2022-09-20 09:05:00|726.75|714.75|726.52|714.52|727.06|715.06|725.99|713.99|389
1663665000000|2022-09-20 09:10:00|726.51|714.51|726.02|714.02|726.68|714.68|725.66|713.66|272
1663665300000|2022-09-20 09:15:00|725.99|713.99|724.52|712.52|725.99|713.99|723.66|711.66|380
1663665600000|2022-09-20 09:20:00|724.5|712.5|724.5|712.5|725.75|713.75|724.36|712.36|438
1663665900000|2022-09-20 09:25:00|724.44|712.44|723.26|711.26|724.96|712.96|720.7|708.7|743
1663666200000|2022-09-20 09:30:00|723.27|711.27|722.53|710.53|724.36|712.36|721.8|709.8|630
1663666500000|2022-09-20 09:35:00|722.54|710.54|722.89|710.89|722.89|710.89|721.32|709.32|583
1663666800000|2022-09-20 09:40:00|722.88|710.88|720.39|708.39|722.89|710.89|719.72|707.72|472
1663667100000|2022-09-20 09:45:00|720.42|708.42|722.14|710.14|722.24|710.24|719.71|707.71|655
1663667400000|2022-09-20 09:50:00|722.13|710.13|722.12|710.12|722.6|710.6|721.34|709.34|540
1663667700000|2022-09-20 09:55:00|722.11|710.11|722.85|710.85|723|711|721.95|709.95|458
1663668000000|2022-09-20 10:00:00|722.86|710.86|720.79|708.79|722.86|710.86|720.16|708.16|555
1663668300000|2022-09-20 10:05:00|720.81|708.81|720.92|708.92|721.05|709.05|720.04|708.04|335
1663668600000|2022-09-20 10:10:00|720.91|708.91|721.08|709.08|721.27|709.27|720.16|708.16|334
1663668900000|2022-09-20 10:15:00|721.09|709.09|718.53|706.53|721.11|709.11|718.13|706.13|333
1663669200000|2022-09-20 10:20:00|718.52|706.52|719.05|707.05|719.17|707.17|716.06|704.06|545
1663669500000|2022-09-20 10:25:00|719.04|707.04|718.31|706.31|719.12|707.12|717.49|705.49|405
1663669800000|2022-09-20 10:30:00|718.3|706.3|718.73|706.73|718.73|706.73|717.86|705.86|333
1663670100000|2022-09-20 10:35:00|718.74|706.74|719.83|707.83|720.06|708.06|718.7|706.7|332
1663670400000|2022-09-20 10:40:00|719.85|707.85|719.84|707.84|720.27|708.27|719.4|707.4|269
1663670700000|2022-09-20 10:45:00|719.85|707.85|720.24|708.24|720.3|708.3|719.31|707.31|383
1663671000000|2022-09-20 10:50:00|720.23|708.23|722.4|710.4|722.4|710.4|719.92|707.92|402
1663671300000|2022-09-20 10:55:00|721.95|709.95|722.24|710.24|722.48|710.48|721.26|709.26|525
1663671600000|2022-09-20 11:00:00|722.27|710.27|722.81|710.81|723.13|711.13|720.99|708.99|456
1663671900000|2022-09-20 11:05:00|722.86|710.86|722.86|710.86|723.19|711.19|722.31|710.31|373
1663672200000|2022-09-20 11:10:00|722.85|710.85|721.97|709.97|722.95|710.95|721.24|709.24|419
1663672500000|2022-09-20 11:15:00|721.99|709.99|722.99|710.99|723.06|711.06|721.38|709.38|407
1663672800000|2022-09-20 11:20:00|722.98|710.98|722.89|710.89|723.22|711.22|722.45|710.45|289
1663673100000|2022-09-20 11:25:00|722.88|710.88|723.6|711.6|723.78|711.78|722.41|710.41|350
1663673400000|2022-09-20 11:30:00|723.61|711.61|721.33|709.33|725|713|721.22|709.22|623
1663673700000|2022-09-20 11:35:00|721.36|709.36|720.09|708.09|721.49|709.49|719.57|707.57|594
1663674000000|2022-09-20 11:40:00|720.03|708.03|719.75|707.75|720.27|708.27|718.74|706.74|482
1663674300000|2022-09-20 11:45:00|719.74|707.74|718.98|706.98|719.76|707.76|718.37|706.37|423
1663674600000|2022-09-20 11:50:00|719|707|719.6|707.6|720.36|708.36|718.97|706.97|449
1663674900000|2022-09-20 11:55:00|719.62|707.62|719.68|707.68|720.12|708.12|719.4|707.4|366
1663675200000|2022-09-20 12:00:00|719.67|707.67|719.98|707.98|720.55|708.55|719.31|707.31|550
1663675500000|2022-09-20 12:05:00|719.97|707.97|718.9|706.9|719.98|707.98|716.72|704.72|698
1663675800000|2022-09-20 12:10:00|718.82|706.82|719|707|719.63|707.63|717.94|705.94|529
1663676100000|2022-09-20 12:15:00|719.01|707.01|721.32|709.32|722.27|710.27|718.54|706.54|579
1663676400000|2022-09-20 12:20:00|721.34|709.34|717.91|705.91|721.49|709.49|717.18|705.18|590
1663676700000|2022-09-20 12:25:00|717.89|705.89|716.05|704.05|717.91|705.91|715.27|703.27|642
1663677000000|2022-09-20 12:30:00|716.04|704.04|715.92|703.92|717.05|705.05|715.71|703.71|507
1663677300000|2022-09-20 12:35:00|715.94|703.94|716.33|704.33|716.97|704.97|715.93|703.93|497
1663677600000|2022-09-20 12:40:00|716.34|704.34|716.9|704.9|717.24|705.24|715.93|703.93|402
1663677900000|2022-09-20 12:45:00|716.96|704.96|717.26|705.26|717.8|705.8|716.78|704.78|425
1663678200000|2022-09-20 12:50:00|717.27|705.27|718|706|718.27|706.27|716.98|704.98|370
1663678500000|2022-09-20 12:55:00|717.95|705.95|717.04|705.04|718.31|706.31|717.01|705.01|381
1663678800000|2022-09-20 13:00:00|717.05|705.05|716.26|704.26|717.05|705.05|715.51|703.51|463
1663679100000|2022-09-20 13:05:00|716.27|704.27|716.38|704.38|716.75|704.75|716.01|704.01|429
1663679400000|2022-09-20 13:10:00|716.4|704.4|714.68|702.68|716.57|704.57|714.54|702.54|443
1663679700000|2022-09-20 13:15:00|714.7|702.7|708.1|696.1|714.74|702.74|707.7|695.7|926
1663680000000|2022-09-20 13:20:00|708.11|696.11|708.56|696.56|709.65|697.65|707.24|695.24|798
1663680300000|2022-09-20 13:25:00|708.57|696.57|708.81|696.81|710.78|698.78|707.49|695.49|904
1663680600000|2022-09-20 13:30:00|708.85|696.85|713|701|714.21|702.21|707.03|695.03|1007
1663680900000|2022-09-20 13:35:00|712.95|700.95|709.59|697.59|712.95|700.95|708.55|696.55|879
1663681200000|2022-09-20 13:40:00|709.69|697.69|711.21|699.21|711.39|699.39|708.7|696.7|923
1663681500000|2022-09-20 13:45:00|711.22|699.22|713.13|701.13|715|703|711.04|699.04|916
1663681800000|2022-09-20 13:50:00|713.09|701.09|714.14|702.14|714.21|702.21|711.11|699.11|873
1663682100000|2022-09-20 13:55:00|714.11|702.11|714.44|702.44|717.03|705.03|712.93|700.93|872
1663682400000|2022-09-20 14:00:00|714.43|702.43|713.05|701.05|715.22|703.22|712.61|700.61|807
1663682700000|2022-09-20 14:05:00|713.03|701.03|714.49|702.49|715.28|703.28|712.91|700.91|663
1663683000000|2022-09-20 14:10:00|714.51|702.51|712.49|700.49|714.98|702.98|711.64|699.64|709
1663683300000|2022-09-20 14:15:00|712.43|700.43|710.91|698.91|712.73|700.73|710.46|698.46|728
1663683600000|2022-09-20 14:20:00|710.89|698.89|710.99|698.99|712.75|700.75|710.55|698.55|726
1663683900000|2022-09-20 14:25:00|711|699|713.16|701.16|714.06|702.06|710.56|698.56|663
1663684200000|2022-09-20 14:30:00|713.15|701.15|711.11|699.11|713.35|701.35|710.65|698.65|746
1663684500000|2022-09-20 14:35:00|711.09|699.09|710.34|698.34|711.75|699.75|710.14|698.14|688
1663684800000|2022-09-20 14:40:00|710.33|698.33|713.74|701.74|713.85|701.85|710.14|698.14|588
1663685100000|2022-09-20 14:45:00|713.66|701.66|715.8|703.8|715.92|703.92|713.27|701.27|541
1663685400000|2022-09-20 14:50:00|715.81|703.81|720.22|708.22|720.53|708.53|715.61|703.61|836
1663685700000|2022-09-20 14:55:00|720.21|708.21|720.59|708.59|720.94|708.94|719.41|707.41|703
1663686000000|2022-09-20 15:00:00|720.6|708.6|719.31|707.31|720.95|708.95|718.61|706.61|732
1663686300000|2022-09-20 15:05:00|719.32|707.32|721.09|709.09|722.82|710.82|719.31|707.31|668
1663686600000|2022-09-20 15:10:00|721.1|709.1|720.26|708.26|721.11|709.11|719.8|707.8|484
1663686900000|2022-09-20 15:15:00|720.32|708.32|719.76|707.76|720.91|708.91|719.75|707.75|560
1663687200000|2022-09-20 15:20:00|719.75|707.75|718.97|706.97|720.07|708.07|718.96|706.96|541
1663687500000|2022-09-20 15:25:00|718.98|706.98|719.94|707.94|720.8|708.8|718.36|706.36|482
1663687800000|2022-09-20 15:30:00|719.93|707.93|719.7|707.7|720.95|708.95|719.41|707.41|514
1663688100000|2022-09-20 15:35:00|719.69|707.69|717.12|705.12|720.05|708.05|717.07|705.07|575
1663688400000|2022-09-20 15:40:00|717.11|705.11|716.76|704.76|717.95|705.95|715.67|703.67|622
1663688700000|2022-09-20 15:45:00|716.75|704.75|718.99|706.99|719.52|707.52|716.72|704.72|418
1663689000000|2022-09-20 15:50:00|718.98|706.98|723.14|711.14|724.77|712.77|718.85|706.85|771
1663689300000|2022-09-20 15:55:00|723.16|711.16|727.03|715.03|728.09|716.09|723.03|711.03|772
1663689600000|2022-09-20 16:00:00|727.02|715.02|726.7|714.7|729.24|717.24|726.7|714.7|814
1663689900000|2022-09-20 16:05:00|726.69|714.69|724.51|712.51|726.89|714.89|724.01|712.01|803
1663690200000|2022-09-20 16:10:00|724.5|712.5|722.7|710.7|724.59|712.59|722.29|710.29|768
1663690500000|2022-09-20 16:15:00|722.71|710.71|723.04|711.04|723.42|711.42|720.96|708.96|720
1663690800000|2022-09-20 16:20:00|723.05|711.05|724.28|712.28|724.97|712.97|722.35|710.35|616
1663691100000|2022-09-20 16:25:00|724.24|712.24|722.87|710.87|724.37|712.37|722.64|710.64|585
1663691400000|2022-09-20 16:30:00|722.88|710.88|722.79|710.79|722.99|710.99|721.97|709.97|677
1663691700000|2022-09-20 16:35:00|722.78|710.78|721.83|709.83|723.18|711.18|721.75|709.75|506
1663692000000|2022-09-20 16:40:00|721.81|709.81|721.9|709.9|723.26|711.26|720.79|708.79|596
1663692300000|2022-09-20 16:45:00|721.82|709.82|721.56|709.56|722.86|710.86|721.09|709.09|549
1663692600000|2022-09-20 16:50:00|721.42|709.42|721.78|709.78|722.02|710.02|721.1|709.1|479
1663692900000|2022-09-20 16:55:00|721.77|709.77|720.45|708.45|722.03|710.03|720.45|708.45|475
1663693200000|2022-09-20 17:00:00|720.44|708.44|719.33|707.33|720.9|708.9|719.23|707.23|606
1663693500000|2022-09-20 17:05:00|719.37|707.37|716.55|704.55|719.37|707.37|715.09|703.09|794
1663693800000|2022-09-20 17:10:00|716.57|704.57|712.24|700.24|716.9|704.9|711.47|699.47|733
1663694100000|2022-09-20 17:15:00|712.21|700.21|708.52|696.52|712.21|700.21|708.4|696.4|836
1663694400000|2022-09-20 17:20:00|708.53|696.53|710.2|698.2|710.22|698.22|708.52|696.52|635
1663694700000|2022-09-20 17:25:00|710.19|698.19|709.87|697.87|713.43|701.43|709.5|697.5|637
1663695000000|2022-09-20 17:30:00|709.86|697.86|710.08|698.08|710.67|698.67|707.76|695.76|803
1663695300000|2022-09-20 17:35:00|710.09|698.09|700.17|688.17|710.58|698.58|698.75|686.75|944
1663695600000|2022-09-20 17:40:00|700.26|688.26|697.11|685.11|702.55|690.55|694.1|682.1|825
1663695900000|2022-09-20 17:45:00|697.19|685.19|697.33|685.33|698.13|686.13|696.11|684.11|690
1663696200000|2022-09-20 17:50:00|697.22|685.22|696.86|684.86|697.82|685.82|694.15|682.15|776
1663696500000|2022-09-20 17:55:00|696.87|684.87|693.16|681.16|697.48|685.48|691.58|679.58|678
1663696800000|2022-09-20 18:00:00|693.17|681.17|697.29|685.29|699.71|687.71|691.84|679.84|907
1663697100000|2022-09-20 18:05:00|697.3|685.3|697.83|685.83|698.03|686.03|695.75|683.75|700
1663697400000|2022-09-20 18:10:00|697.79|685.79|695.85|683.85|697.85|685.85|695.37|683.37|646
1663697700000|2022-09-20 18:15:00|695.87|683.87|694.26|682.26|695.97|683.97|691.91|679.91|760
1663698000000|2022-09-20 18:20:00|694.34|682.34|696.1|684.1|696.87|684.87|693.58|681.58|741
1663698300000|2022-09-20 18:25:00|696.06|684.06|695.85|683.85|696.06|684.06|694.28|682.28|619
1663698600000|2022-09-20 18:30:00|695.89|683.89|695.67|683.67|695.89|683.89|694.69|682.69|439
1663698900000|2022-09-20 18:35:00|695.66|683.66|696.9|684.9|696.91|684.91|695.53|683.53|423
1663699200000|2022-09-20 18:40:00|696.91|684.91|696.82|684.82|697.15|685.15|694.49|682.49|678
1663699500000|2022-09-20 18:45:00|696.81|684.81|698.96|686.96|700.31|688.31|696.46|684.46|742
1663699800000|2022-09-20 18:50:00|699.1|687.1|698.44|686.44|699.2|687.2|697.78|685.78|550
1663700100000|2022-09-20 18:55:00|698.43|686.43|699.57|687.57|700.05|688.05|698.13|686.13|567
1663700400000|2022-09-20 19:00:00|699.56|687.56|700.41|688.41|701.66|689.66|699.55|687.55|632
1663700700000|2022-09-20 19:05:00|700.44|688.44|699.05|687.05|700.63|688.63|698.28|686.28|526
1663701000000|2022-09-20 19:10:00|699.06|687.06|701.84|689.84|701.99|689.99|699.06|687.06|437
1663701300000|2022-09-20 19:15:00|701.86|689.86|701.92|689.92|701.93|689.93|700.77|688.77|524
1663701600000|2022-09-20 19:20:00|701.93|689.93|703.05|691.05|703.48|691.48|701.87|689.87|531
1663701900000|2022-09-20 19:25:00|703.06|691.06|703.57|691.57|704.39|692.39|702.93|690.93|444
1663702200000|2022-09-20 19:30:00|703.56|691.56|702.59|690.59|704.85|692.85|701.62|689.62|564
1663702500000|2022-09-20 19:35:00|702.61|690.61|703.9|691.9|704.24|692.24|702.53|690.53|530
1663702800000|2022-09-20 19:40:00|703.92|691.92|703.43|691.43|704.01|692.01|702.74|690.74|447
1663703100000|2022-09-20 19:45:00|703.45|691.45|703.66|691.66|705.14|693.14|703.2|691.2|608
1663703400000|2022-09-20 19:50:00|703.65|691.65|702.72|690.72|703.97|691.97|701.73|689.73|671
1663703700000|2022-09-20 19:55:00|702.69|690.69|701.71|689.71|702.7|690.7|701.12|689.12|474
1663704000000|2022-09-20 20:00:00|701.69|689.69|702.15|690.15|702.4|690.4|701.4|689.4|435
1663704300000|2022-09-20 20:05:00|702.17|690.17|704.16|692.16|704.48|692.48|702.17|690.17|333
1663704600000|2022-09-20 20:10:00|704.15|692.15|705.42|693.42|705.71|693.71|704.06|692.06|336
1663704900000|2022-09-20 20:15:00|705.52|693.52|705.25|693.25|706.74|694.74|704.96|692.96|402
1663705200000|2022-09-20 20:20:00|705.24|693.24|706.26|694.26|706.26|694.26|705.2|693.2|409
1663705500000|2022-09-20 20:25:00|706.6|694.6|704.72|692.72|706.73|694.73|704.25|692.25|396
1663705800000|2022-09-20 20:30:00|704.69|692.69|700.81|688.81|704.95|692.95|700.25|688.25|510
1663706100000|2022-09-20 20:35:00|700.82|688.82|700.71|688.71|702.18|690.18|699.7|687.7|560
1663706400000|2022-09-20 20:40:00|700.75|688.75|700.21|688.21|700.78|688.78|699.81|687.81|457
1663706700000|2022-09-20 20:45:00|700.19|688.19|700.53|688.53|701.25|689.25|700.19|688.19|312
1663707000000|2022-09-20 20:50:00|700.52|688.52|700.58|688.58|700.77|688.77|699.93|687.93|274
1663707300000|2022-09-20 20:55:00|700.61|688.61|700.18|688.18|700.7|688.7|699.69|687.69|335
1663707600000|2022-09-20 21:00:00|700.19|688.19|698.83|686.83|700.2|688.2|698.51|686.51|433
1663707900000|2022-09-20 21:05:00|698.82|686.82|699.32|687.32|699.82|687.82|698.57|686.57|282
1663708200000|2022-09-20 21:10:00|699.31|687.31|699|687|699.4|687.4|698.82|686.82|186
1663708500000|2022-09-20 21:15:00|699.02|687.02|700.34|688.34|700.4|688.4|699.02|687.02|139
1663708800000|2022-09-20 21:20:00|700.3|688.3|701.4|689.4|701.54|689.54|700.29|688.29|201
1663709100000|2022-09-20 21:25:00|701.39|689.39|700.77|688.77|701.69|689.69|700.67|688.67|152
1663709400000|2022-09-20 21:30:00|700.76|688.76|701.15|689.15|701.27|689.27|700.69|688.69|135
1663709700000|2022-09-20 21:35:00|701.16|689.16|699.27|687.27|701.16|689.16|699.22|687.22|323
1663710000000|2022-09-20 21:40:00|699.29|687.29|692.41|680.41|699.29|687.29|691.57|679.57|663
1663710300000|2022-09-20 21:45:00|692.36|680.36|699.31|687.31|699.85|687.85|691.38|679.38|572
1663710600000|2022-09-20 21:50:00|699.38|687.38|695.71|683.71|699.38|687.38|691.54|679.54|757
1663710900000|2022-09-20 21:55:00|695.68|683.68|693.78|681.78|696.74|684.74|693.65|681.65|542
1663711200000|2022-09-20 22:00:00|693.71|681.71|694.06|682.06|695.43|683.43|692.87|680.87|607
1663711500000|2022-09-20 22:05:00|694.05|682.05|694.99|682.99|695.41|683.41|693.22|681.22|526
1663711800000|2022-09-20 22:10:00|694.96|682.96|691.7|679.7|695.42|683.42|691.7|679.7|647
1663712100000|2022-09-20 22:15:00|691.9|679.9|692.92|680.92|693.63|681.63|691.4|679.4|659
1663712400000|2022-09-20 22:20:00|692.93|680.93|693.08|681.08|693.24|681.24|691.99|679.99|360
1663712700000|2022-09-20 22:25:00|693.1|681.1|695.26|683.26|695.48|683.48|693.05|681.05|415
1663713000000|2022-09-20 22:30:00|695.23|683.23|694.61|682.61|696.31|684.31|694.41|682.41|442
1663713300000|2022-09-20 22:35:00|694.59|682.59|693.53|681.53|695.53|683.53|693.19|681.19|387
1663713600000|2022-09-20 22:40:00|693.55|681.55|695.4|683.4|695.81|683.81|693.45|681.45|411
1663713900000|2022-09-20 22:45:00|695.39|683.39|695.57|683.57|695.95|683.95|694.6|682.6|395
1663714200000|2022-09-20 22:50:00|695.54|683.54|695.11|683.11|695.71|683.71|695|683|353
1663714500000|2022-09-20 22:55:00|695.14|683.14|695.02|683.02|695.61|683.61|694.83|682.83|260
1663714800000|2022-09-20 23:00:00|695.04|683.04|692.29|680.29|695.16|683.16|692.03|680.03|509
1663715100000|2022-09-20 23:05:00|692.28|680.28|690.79|678.79|692.83|680.83|687.09|675.09|694
1663715400000|2022-09-20 23:10:00|690.73|678.73|691.95|679.95|693.66|681.66|690.73|678.73|612
1663715700000|2022-09-20 23:15:00|691.91|679.91|693.48|681.48|693.65|681.65|691.8|679.8|549
1663716000000|2022-09-20 23:20:00|693.47|681.47|694.6|682.6|694.69|682.69|692.7|680.7|378
1663716300000|2022-09-20 23:25:00|694.61|682.61|697.15|685.15|698.11|686.11|694.57|682.57|512
1663716600000|2022-09-20 23:30:00|697.18|685.18|696.07|684.07|697.54|685.54|695.95|683.95|379
1663716900000|2022-09-20 23:35:00|696.06|684.06|696.54|684.54|696.81|684.81|695.75|683.75|332
1663717200000|2022-09-20 23:40:00|696.56|684.56|695.96|683.96|696.74|684.74|695.55|683.55|320
1663717500000|2022-09-20 23:45:00|696.08|684.08|693.69|681.69|696.65|684.65|693.43|681.43|456
1663717800000|2022-09-20 23:50:00|693.7|681.7|695.49|683.49|695.51|683.51|692.12|680.12|472
1663718100000|2022-09-20 23:55:00|695.47|683.47|694.34|682.34|695.49|683.49|694.01|682.01|481
1663718400000|2022-09-21 00:00:00|694.36|682.36|694.7|682.7|695.3|683.3|689.04|677.04|779
1663718700000|2022-09-21 00:05:00|694.61|682.61|693.91|681.91|695.06|683.06|692.74|680.74|500
1663719000000|2022-09-21 00:10:00|693.92|681.92|696.95|684.95|697.69|685.69|693.92|681.92|527
1663719300000|2022-09-21 00:15:00|696.97|684.97|698.05|686.05|698.05|686.05|692.71|680.71|682
1663719600000|2022-09-21 00:20:00|698.16|686.16|696.88|684.88|699.12|687.12|696.69|684.69|578
1663719900000|2022-09-21 00:25:00|696.9|684.9|698.14|686.14|698.23|686.23|696.5|684.5|513
1663720200000|2022-09-21 00:30:00|698.18|686.18|693.8|681.8|698.29|686.29|693.64|681.64|583
1663720500000|2022-09-21 00:35:00|693.77|681.77|696.28|684.28|696.47|684.47|692.92|680.92|680
1663720800000|2022-09-21 00:40:00|696.27|684.27|697.73|685.73|698.2|686.2|696.15|684.15|564
1663721100000|2022-09-21 00:45:00|697.78|685.78|702.25|690.25|703.11|691.11|697.77|685.77|578
1663721400000|2022-09-21 00:50:00|702.24|690.24|703.79|691.79|704.78|692.78|702.24|690.24|503
1663721700000|2022-09-21 00:55:00|703.8|691.8|704.11|692.11|704.68|692.68|703.43|691.43|513
1663722000000|2022-09-21 01:00:00|704.1|692.1|704.84|692.84|704.87|692.87|703.31|691.31|338
1663722300000|2022-09-21 01:05:00|704.82|692.82|705.59|693.59|706.15|694.15|704.79|692.79|413
1663722600000|2022-09-21 01:10:00|705.57|693.57|703.38|691.38|705.7|693.7|702.94|690.94|438
1663722900000|2022-09-21 01:15:00|703.39|691.39|702.92|690.92|703.83|691.83|702.29|690.29|410
1663723200000|2022-09-21 01:20:00|702.96|690.96|699.82|687.82|702.97|690.97|698.8|686.8|499
1663723500000|2022-09-21 01:25:00|699.81|687.81|699.2|687.2|700.08|688.08|698.72|686.72|368
1663723800000|2022-09-21 01:30:00|699.19|687.19|699.39|687.39|699.85|687.85|699.05|687.05|360
1663724100000|2022-09-21 01:35:00|699.43|687.43|700.34|688.34|700.36|688.36|699.22|687.22|304
1663724400000|2022-09-21 01:40:00|700.36|688.36|700.52|688.52|700.88|688.88|700.17|688.17|252
1663724700000|2022-09-21 01:45:00|700.49|688.49|701.08|689.08|701.55|689.55|700.49|688.49|269
1663725000000|2022-09-21 01:50:00|701.07|689.07|698.72|686.72|701.33|689.33|698.04|686.04|405
1663725300000|2022-09-21 01:55:00|698.73|686.73|697.11|685.11|698.97|686.97|697.09|685.09|352
1663725600000|2022-09-21 02:00:00|697.1|685.1|696.6|684.6|697.41|685.41|696.43|684.43|278
1663725900000|2022-09-21 02:05:00|696.55|684.55|700.94|688.94|702.76|690.76|696.51|684.51|585
1663726200000|2022-09-21 02:10:00|700.98|688.98|701.41|689.41|701.81|689.81|700.42|688.42|327
1663726500000|2022-09-21 02:15:00|701.4|689.4|703.12|691.12|703.24|691.24|701.02|689.02|352
1663726800000|2022-09-21 02:20:00|703.13|691.13|702.42|690.42|703.63|691.63|701.68|689.68|409
1663727100000|2022-09-21 02:25:00|702.41|690.41|702.82|690.82|703.05|691.05|702.15|690.15|270
1663727400000|2022-09-21 02:30:00|702.81|690.81|702.15|690.15|704.01|692.01|700.8|688.8|552
1663727700000|2022-09-21 02:35:00|702.14|690.14|702.29|690.29|703.1|691.1|702.01|690.01|267
1663728000000|2022-09-21 02:40:00|702.28|690.28|702.49|690.49|702.66|690.66|701.5|689.5|282
1663728300000|2022-09-21 02:45:00|702.48|690.48|701.76|689.76|702.5|690.5|701.37|689.37|272
1663728600000|2022-09-21 02:50:00|701.78|689.78|701.8|689.8|702.19|690.19|701.6|689.6|201
1663728900000|2022-09-21 02:55:00|701.79|689.79|701.34|689.34|701.79|689.79|701.02|689.02|167
1663729200000|2022-09-21 03:00:00|701.36|689.36|702|690|703|691|701.19|689.19|377
1663729500000|2022-09-21 03:05:00|701.99|689.99|701.72|689.72|701.99|689.99|700.95|688.95|221
1663729800000|2022-09-21 03:10:00|701.7|689.7|700.61|688.61|701.75|689.75|700.42|688.42|266
1663730100000|2022-09-21 03:15:00|700.6|688.6|700.3|688.3|701.31|689.31|699.67|687.67|281
1663730400000|2022-09-21 03:20:00|700.31|688.31|700.06|688.06|700.87|688.87|699.74|687.74|262
1663730700000|2022-09-21 03:25:00|700.05|688.05|701.59|689.59|701.83|689.83|700.04|688.04|228
1663731000000|2022-09-21 03:30:00|701.58|689.58|700.89|688.89|702.36|690.36|700.89|688.89|223
1663731300000|2022-09-21 03:35:00|700.88|688.88|700.45|688.45|701.31|689.31|700.28|688.28|176
1663731600000|2022-09-21 03:40:00|700.44|688.44|699.7|687.7|700.66|688.66|698.33|686.33|293
1663731900000|2022-09-21 03:45:00|699.66|687.66|699.45|687.45|700.14|688.14|699.45|687.45|178
1663732200000|2022-09-21 03:50:00|699.46|687.46|699.88|687.88|700.02|688.02|698.85|686.85|199
1663732500000|2022-09-21 03:55:00|699.89|687.89|699.14|687.14|699.89|687.89|698.91|686.91|209
1663732800000|2022-09-21 04:00:00|699.13|687.13|701.07|689.07|701.24|689.24|699.12|687.12|309
1663733100000|2022-09-21 04:05:00|701.11|689.11|699.59|687.59|701.24|689.24|699.51|687.51|319
1663733400000|2022-09-21 04:10:00|699.6|687.6|700.28|688.28|700.65|688.65|699.4|687.4|259
1663733700000|2022-09-21 04:15:00|700.34|688.34|701.54|689.54|701.9|689.9|700.29|688.29|267
1663734000000|2022-09-21 04:20:00|701.55|689.55|701.81|689.81|701.85|689.85|701.08|689.08|267
1663734300000|2022-09-21 04:25:00|701.79|689.79|701.78|689.78|701.88|689.88|700.7|688.7|210
1663734600000|2022-09-21 04:30:00|701.8|689.8|700.49|688.49|701.8|689.8|700.05|688.05|355
1663734900000|2022-09-21 04:35:00|700.3|688.3|701.42|689.42|701.55|689.55|700.1|688.1|321
1663735200000|2022-09-21 04:40:00|701.43|689.43|701.71|689.71|701.81|689.81|700.64|688.64|216
1663735500000|2022-09-21 04:45:00|701.75|689.75|703.15|691.15|703.41|691.41|701.67|689.67|200
1663735800000|2022-09-21 04:50:00|703.16|691.16|702.24|690.24|703.4|691.4|702.15|690.15|256
1663736100000|2022-09-21 04:55:00|702.23|690.23|702.23|690.23|702.67|690.67|700.94|688.94|300
1663736400000|2022-09-21 05:00:00|702.25|690.25|701.81|689.81|702.45|690.45|701.29|689.29|373
1663736700000|2022-09-21 05:05:00|701.79|689.79|702.52|690.52|702.78|690.78|701.77|689.77|275
1663737000000|2022-09-21 05:10:00|702.53|690.53|702.39|690.39|702.96|690.96|702.17|690.17|194
1663737300000|2022-09-21 05:15:00|702.38|690.38|702.18|690.18|702.46|690.46|702.07|690.07|180
1663737600000|2022-09-21 05:20:00|702.16|690.16|700.48|688.48|702.31|690.31|700.46|688.46|353
1663737900000|2022-09-21 05:25:00|700.47|688.47|703.04|691.04|703.33|691.33|699.97|687.97|343
1663738200000|2022-09-21 05:30:00|703.03|691.03|704.18|692.18|704.27|692.27|702.47|690.47|482
1663738500000|2022-09-21 05:35:00|704.16|692.16|703.5|691.5|704.84|692.84|703.5|691.5|334
1663738800000|2022-09-21 05:40:00|703.49|691.49|702.28|690.28|703.82|691.82|701.94|689.94|455
1663739100000|2022-09-21 05:45:00|702.25|690.25|701.18|689.18|702.25|690.25|699.96|687.96|472
1663739400000|2022-09-21 05:50:00|701.19|689.19|702.7|690.7|702.81|690.81|700.93|688.93|401
1663739700000|2022-09-21 05:55:00|702.69|690.69|697.04|685.04|702.81|690.81|696.19|684.19|607
1663740000000|2022-09-21 06:00:00|697.01|685.01|698.93|686.93|698.97|686.97|694.77|682.77|775
1663740300000|2022-09-21 06:05:00|698.94|686.94|696.46|684.46|700.03|688.03|696.15|684.15|724
1663740600000|2022-09-21 06:10:00|696.45|684.45|694.88|682.88|697.35|685.35|693.94|681.94|623
1663740900000|2022-09-21 06:15:00|694.79|682.79|694.83|682.83|695.57|683.57|694.02|682.02|581
1663741200000|2022-09-21 06:20:00|694.84|682.84|692.23|680.23|695.07|683.07|692.12|680.12|636
1663741500000|2022-09-21 06:25:00|692.2|680.2|684.97|672.97|692.29|680.29|684.9|672.9|765
1663741800000|2022-09-21 06:30:00|684.98|672.98|687.87|675.87|689.19|677.19|683.37|671.37|801
1663742100000|2022-09-21 06:35:00|687.88|675.88|685.26|673.26|688.3|676.3|684.2|672.2|705
1663742400000|2022-09-21 06:40:00|685.37|673.37|687.11|675.11|687.29|675.29|685.02|673.02|695
1663742700000|2022-09-21 06:45:00|687.13|675.13|690.19|678.19|690.58|678.58|686.76|674.76|569
1663743000000|2022-09-21 06:50:00|690.2|678.2|687.96|675.96|690.23|678.23|687.73|675.73|463
1663743300000|2022-09-21 06:55:00|687.97|675.97|688.34|676.34|689.26|677.26|687.38|675.38|412
1663743600000|2022-09-21 07:00:00|688.4|676.4|686.02|674.02|689.33|677.33|685.91|673.91|698
1663743900000|2022-09-21 07:05:00|686.01|674.01|685.44|673.44|686.41|674.41|683.33|671.33|653
1663744200000|2022-09-21 07:10:00|685.42|673.42|685.97|673.97|686.07|674.07|683.11|671.11|604
1663744500000|2022-09-21 07:15:00|685.95|673.95|688.87|676.87|688.89|676.89|685.58|673.58|489
1663744800000|2022-09-21 07:20:00|688.88|676.88|688.38|676.38|689.21|677.21|688.05|676.05|407
1663745100000|2022-09-21 07:25:00|688.44|676.44|690.17|678.17|690.44|678.44|688.17|676.17|428
1663745400000|2022-09-21 07:30:00|690.18|678.18|689.58|677.58|690.2|678.2|688.52|676.52|367
1663745700000|2022-09-21 07:35:00|689.57|677.57|688.25|676.25|689.67|677.67|688.24|676.24|314
1663746000000|2022-09-21 07:40:00|688.26|676.26|689.65|677.65|689.66|677.66|687.32|675.32|445
1663746300000|2022-09-21 07:45:00|689.66|677.66|690.18|678.18|690.47|678.47|689.43|677.43|313
1663746600000|2022-09-21 07:50:00|690.22|678.22|691.07|679.07|691.08|679.08|689.79|677.79|363
1663746900000|2022-09-21 07:55:00|691.1|679.1|691.91|679.91|692|680|690.36|678.36|296
1663747200000|2022-09-21 08:00:00|691.93|679.93|691.4|679.4|693.71|681.71|690.85|678.85|583
1663747500000|2022-09-21 08:05:00|691.39|679.39|692.85|680.85|694.11|682.11|690.31|678.31|545
1663747800000|2022-09-21 08:10:00|692.86|680.86|692.28|680.28|693.45|681.45|692.28|680.28|325
1663748100000|2022-09-21 08:15:00|692.33|680.33|693.03|681.03|693.25|681.25|691.35|679.35|336
1663748400000|2022-09-21 08:20:00|693.02|681.02|692.37|680.37|693.04|681.04|691.65|679.65|321
1663748700000|2022-09-21 08:25:00|692.36|680.36|691.68|679.68|692.55|680.55|691.53|679.53|297
1663749000000|2022-09-21 08:30:00|691.67|679.67|690.05|678.05|691.94|679.94|689.28|677.28|404
1663749300000|2022-09-21 08:35:00|690.11|678.11|690.63|678.63|690.81|678.81|689.84|677.84|315
1663749600000|2022-09-21 08:40:00|690.64|678.64|691.62|679.62|691.89|679.89|690.6|678.6|190
1663749900000|2022-09-21 08:45:00|691.63|679.63|691.83|679.83|692.49|680.49|690.98|678.98|374
1663750200000|2022-09-21 08:50:00|691.84|679.84|692.16|680.16|692.17|680.17|691.53|679.53|273
1663750500000|2022-09-21 08:55:00|692.15|680.15|692.28|680.28|692.36|680.36|691.5|679.5|275
1663750800000|2022-09-21 09:00:00|692.24|680.24|692.13|680.13|692.56|680.56|691.46|679.46|222
1663751100000|2022-09-21 09:05:00|692.14|680.14|690.95|678.95|692.45|680.45|690.91|678.91|248
1663751400000|2022-09-21 09:10:00|690.92|678.92|690.1|678.1|691.64|679.64|690.1|678.1|332
1663751700000|2022-09-21 09:15:00|690.19|678.19|689.52|677.52|691.01|679.01|689.4|677.4|268
1663752000000|2022-09-21 09:20:00|689.53|677.53|688.91|676.91|689.92|677.92|688.61|676.61|292
1663752300000|2022-09-21 09:25:00|688.92|676.92|688.83|676.83|689.67|677.67|688.7|676.7|303
1663752600000|2022-09-21 09:30:00|688.84|676.84|690.13|678.13|690.15|678.15|688.83|676.83|321
1663752900000|2022-09-21 09:35:00|690.12|678.12|691.23|679.23|691.65|679.65|690.11|678.11|263
1663753200000|2022-09-21 09:40:00|691.24|679.24|696.34|684.34|696.96|684.96|691.24|679.24|646
1663753500000|2022-09-21 09:45:00|696.35|684.35|697.63|685.63|698.92|686.92|695.94|683.94|628
1663753800000|2022-09-21 09:50:00|697.65|685.65|699.89|687.89|699.96|687.96|697.49|685.49|513
1663754100000|2022-09-21 09:55:00|699.86|687.86|701.11|689.11|701.15|689.15|699.22|687.22|453
1663754400000|2022-09-21 10:00:00|701.08|689.08|698.32|686.32|701.11|689.11|698.24|686.24|556
1663754700000|2022-09-21 10:05:00|698.34|686.34|700.37|688.37|700.5|688.5|698.22|686.22|526
1663755000000|2022-09-21 10:10:00|700.38|688.38|700.5|688.5|701.53|689.53|700.28|688.28|401
1663755300000|2022-09-21 10:15:00|700.51|688.51|700.99|688.99|701.1|689.1|699.61|687.61|343
1663755600000|2022-09-21 10:20:00|700.97|688.97|700.06|688.06|701.46|689.46|699.88|687.88|396
1663755900000|2022-09-21 10:25:00|700.07|688.07|700.45|688.45|701.42|689.42|699.96|687.96|404
1663756200000|2022-09-21 10:30:00|700.48|688.48|699.47|687.47|700.56|688.56|699.09|687.09|332
1663756500000|2022-09-21 10:35:00|699.48|687.48|701.16|689.16|702.02|690.02|699.48|687.48|446
1663756800000|2022-09-21 10:40:00|701.17|689.17|702.07|690.07|703.92|691.92|701.15|689.15|568
1663757100000|2022-09-21 10:45:00|702.08|690.08|705.31|693.31|705.44|693.44|702.08|690.08|491
1663757400000|2022-09-21 10:50:00|705.33|693.33|706.22|694.22|707.9|695.9|704.96|692.96|699
1663757700000|2022-09-21 10:55:00|706.23|694.23|705.32|693.32|706.25|694.25|705.17|693.17|507
1663758000000|2022-09-21 11:00:00|705.31|693.31|704.81|692.81|706.18|694.18|704.8|692.8|453
1663758300000|2022-09-21 11:05:00|704.74|692.74|704.61|692.61|704.8|692.8|704.1|692.1|342
1663758600000|2022-09-21 11:10:00|704.59|692.59|704.68|692.68|705.49|693.49|704.33|692.33|366
1663758900000|2022-09-21 11:15:00|704.79|692.79|705.48|693.48|705.96|693.96|704.79|692.79|441
1663759200000|2022-09-21 11:20:00|705.37|693.37|705.47|693.47|706.06|694.06|705.36|693.36|405
1663759500000|2022-09-21 11:25:00|705.46|693.46|705.34|693.34|706|694|705.12|693.12|352
1663759800000|2022-09-21 11:30:00|705.35|693.35|705.46|693.46|706.07|694.07|705.35|693.35|291
1663760100000|2022-09-21 11:35:00|705.45|693.45|704.87|692.87|707.18|695.18|704.85|692.85|469
1663760400000|2022-09-21 11:40:00|704.84|692.84|706.48|694.48|706.69|694.69|704.71|692.71|431
1663760700000|2022-09-21 11:45:00|706.49|694.49|709.42|697.42|709.57|697.57|706.49|694.49|510
1663761000000|2022-09-21 11:50:00|709.4|697.4|708.74|696.74|709.98|697.98|708.35|696.35|457
1663761300000|2022-09-21 11:55:00|708.71|696.71|708.19|696.19|708.74|696.74|707.98|695.98|460
1663761600000|2022-09-21 12:00:00|708.2|696.2|707.57|695.57|708.65|696.65|707.54|695.54|461
1663761900000|2022-09-21 12:05:00|707.54|695.54|707.69|695.69|708.23|696.23|707.43|695.43|340
1663762200000|2022-09-21 12:10:00|707.68|695.68|707.24|695.24|707.81|695.81|706.93|694.93|328
1663762500000|2022-09-21 12:15:00|707.19|695.19|706.43|694.43|707.85|695.85|706.13|694.13|317
1663762800000|2022-09-21 12:20:00|706.41|694.41|707.11|695.11|707.13|695.13|705.48|693.48|399
1663763100000|2022-09-21 12:25:00|707.12|695.12|709.14|697.14|709.22|697.22|706.98|694.98|428
1663763400000|2022-09-21 12:30:00|709.13|697.13|712.22|700.22|712.94|700.94|709.02|697.02|752
1663763700000|2022-09-21 12:35:00|712.21|700.21|710.65|698.65|712.42|700.42|710.28|698.28|517
1663764000000|2022-09-21 12:40:00|710.67|698.67|710.22|698.22|711.97|699.97|709.57|697.57|541
1663764300000|2022-09-21 12:45:00|710.21|698.21|708.35|696.35|710.47|698.47|707.61|695.61|511
1663764600000|2022-09-21 12:50:00|708.34|696.34|708.69|696.69|709.33|697.33|708.28|696.28|513
1663764900000|2022-09-21 12:55:00|708.7|696.7|708.64|696.64|709.12|697.12|708.26|696.26|355
1663765200000|2022-09-21 13:00:00|708.61|696.61|710.07|698.07|710.1|698.1|708.39|696.39|392
1663765500000|2022-09-21 13:05:00|710.05|698.05|711.53|699.53|711.94|699.94|709.27|697.27|554
1663765800000|2022-09-21 13:10:00|711.54|699.54|709.81|697.81|711.54|699.54|709.53|697.53|377
1663766100000|2022-09-21 13:15:00|709.78|697.78|709.84|697.84|710.54|698.54|709.37|697.37|380
1663766400000|2022-09-21 13:20:00|709.83|697.83|708.21|696.21|709.88|697.88|706.94|694.94|522
1663766700000|2022-09-21 13:25:00|708.22|696.22|707.17|695.17|708.39|696.39|706.9|694.9|521
1663767000000|2022-09-21 13:30:00|707.05|695.05|707.12|695.12|709.51|697.51|705.42|693.42|803
1663767300000|2022-09-21 13:35:00|707.14|695.14|708.63|696.63|709.06|697.06|706.1|694.1|673
1663767600000|2022-09-21 13:40:00|708.64|696.64|707.57|695.57|709.3|697.3|707.03|695.03|592
1663767900000|2022-09-21 13:45:00|707.58|695.58|711.06|699.06|711.94|699.94|707.19|695.19|733
1663768200000|2022-09-21 13:50:00|711.05|699.05|710.45|698.45|711.32|699.32|709.82|697.82|652
1663768500000|2022-09-21 13:55:00|710.46|698.46|709.27|697.27|710.98|698.98|709.27|697.27|480
1663768800000|2022-09-21 14:00:00|709.29|697.29|709.01|697.01|709.76|697.76|708.76|696.76|558
1663769100000|2022-09-21 14:05:00|708.99|696.99|709.86|697.86|709.96|697.96|707.36|695.36|544
1663769400000|2022-09-21 14:10:00|709.83|697.83|709.39|697.39|710.02|698.02|708.46|696.46|519
1663769700000|2022-09-21 14:15:00|709.34|697.34|709.28|697.28|709.85|697.85|708.96|696.96|497
1663770000000|2022-09-21 14:20:00|709.34|697.34|709.87|697.87|709.89|697.89|708.35|696.35|558
1663770300000|2022-09-21 14:25:00|709.76|697.76|712|700|712.44|700.44|709.08|697.08|681
1663770600000|2022-09-21 14:30:00|712.03|700.03|709.65|697.65|712.06|700.06|709.14|697.14|639
1663770900000|2022-09-21 14:35:00|709.68|697.68|707.39|695.39|710.03|698.03|707.23|695.23|521
1663771200000|2022-09-21 14:40:00|707.4|695.4|705.17|693.17|707.42|695.42|705.16|693.16|502
1663771500000|2022-09-21 14:45:00|705.21|693.21|704.25|692.25|706.36|694.36|703.57|691.57|706
1663771800000|2022-09-21 14:50:00|704.19|692.19|705.06|693.06|705.6|693.6|704.11|692.11|632
1663772100000|2022-09-21 14:55:00|705.05|693.05|704.56|692.56|705.84|693.84|704.07|692.07|470
1663772400000|2022-09-21 15:00:00|704.57|692.57|701.9|689.9|704.9|692.9|701.9|689.9|654
1663772700000|2022-09-21 15:05:00|701.89|689.89|699.72|687.72|703.42|691.42|698.67|686.67|762
1663773000000|2022-09-21 15:10:00|699.71|687.71|700.17|688.17|701.39|689.39|699.48|687.48|586
1663773300000|2022-09-21 15:15:00|700.24|688.24|698.75|686.75|700.28|688.28|698.05|686.05|560
1663773600000|2022-09-21 15:20:00|698.77|686.77|699.41|687.41|699.75|687.75|698.06|686.06|601
1663773900000|2022-09-21 15:25:00|699.52|687.52|703.09|691.09|703.09|691.09|699.38|687.38|468
1663774200000|2022-09-21 15:30:00|703.12|691.12|703.23|691.23|705.92|693.92|702.75|690.75|726
1663774500000|2022-09-21 15:35:00|703.27|691.27|704.93|692.93|705.2|693.2|703.1|691.1|567
1663774800000|2022-09-21 15:40:00|704.88|692.88|705.4|693.4|705.59|693.59|704.43|692.43|545
1663775100000|2022-09-21 15:45:00|705.41|693.41|703.34|691.34|705.86|693.86|703|691|411
1663775400000|2022-09-21 15:50:00|703.33|691.33|701.37|689.37|703.6|691.6|701.36|689.36|422
1663775700000|2022-09-21 15:55:00|701.38|689.38|701.56|689.56|701.92|689.92|700.61|688.61|377
1663776000000|2022-09-21 16:00:00|701.44|689.44|701.12|689.12|702.14|690.14|700.64|688.64|353
1663776300000|2022-09-21 16:05:00|701.21|689.21|701.99|689.99|702.4|690.4|701.21|689.21|296
1663776600000|2022-09-21 16:10:00|701.97|689.97|704.02|692.02|704.14|692.14|701.96|689.96|289
1663776900000|2022-09-21 16:15:00|703.98|691.98|704.44|692.44|705.51|693.51|703.91|691.91|414
1663777200000|2022-09-21 16:20:00|704.4|692.4|704.36|692.36|705|693|703.43|691.43|470
1663777500000|2022-09-21 16:25:00|704.37|692.37|704.66|692.66|704.88|692.88|703.91|691.91|369
1663777800000|2022-09-21 16:30:00|704.58|692.58|705.25|693.25|705.25|693.25|703.73|691.73|396
1663778100000|2022-09-21 16:35:00|705.26|693.26|704.46|692.46|705.46|693.46|704.18|692.18|400
1663778400000|2022-09-21 16:40:00|704.47|692.47|705.22|693.22|705.96|693.96|704.39|692.39|628
1663778700000|2022-09-21 16:45:00|705.14|693.14|704.91|692.91|705.23|693.23|702.67|690.67|693
1663779000000|2022-09-21 16:50:00|704.9|692.9|702.68|690.68|705.42|693.42|702.63|690.63|459
1663779300000|2022-09-21 16:55:00|702.69|690.69|702.24|690.24|702.74|690.74|701.73|689.73|372
1663779600000|2022-09-21 17:00:00|702.23|690.23|706.9|694.9|706.93|694.93|701.88|689.88|597
1663779900000|2022-09-21 17:05:00|706.89|694.89|704.96|692.96|707.02|695.02|704.37|692.37|690
1663780200000|2022-09-21 17:10:00|704.97|692.97|703.14|691.14|705.07|693.07|703.09|691.09|521
1663780500000|2022-09-21 17:15:00|703.13|691.13|702.03|690.03|703.51|691.51|701.8|689.8|499
1663780800000|2022-09-21 17:20:00|701.97|689.97|703.4|691.4|703.72|691.72|701.88|689.88|310
1663781100000|2022-09-21 17:25:00|703.35|691.35|706.91|694.91|707|695|703.05|691.05|333
1663781400000|2022-09-21 17:30:00|706.88|694.88|713.92|701.92|716.05|704.05|706.88|694.88|796
1663781700000|2022-09-21 17:35:00|713.89|701.89|711.99|699.99|715.83|703.83|710.14|698.14|1016
1663782000000|2022-09-21 17:40:00|711.98|699.98|713.1|701.1|714.08|702.08|711.51|699.51|866
1663782300000|2022-09-21 17:45:00|713.06|701.06|714.47|702.47|714.9|702.9|711.68|699.68|930
1663782600000|2022-09-21 17:50:00|714.48|702.48|710.33|698.33|714.61|702.61|708.88|696.88|891
1663782900000|2022-09-21 17:55:00|710.41|698.41|715.6|703.6|715.83|703.83|710.4|698.4|925
1663783200000|2022-09-21 18:00:00|715.91|703.91|701.36|689.36|725.27|716.62|692.64|683.84|1171
1663783500000|2022-09-21 18:05:00|701.31|689.31|701.04|689.04|704.12|692.12|696.19|684.19|1134
1663783800000|2022-09-21 18:10:00|701.1|689.1|698.88|686.88|702.25|690.25|698.51|686.51|1069
1663784100000|2022-09-21 18:15:00|698.85|686.85|702.52|690.52|703.2|691.2|698.28|686.28|1059
1663784400000|2022-09-21 18:20:00|702.6|690.6|711.09|699.09|711.13|699.13|702.44|690.44|1046
1663784700000|2022-09-21 18:25:00|711.08|699.08|711.46|699.46|713.05|701.05|709.74|697.74|1058
1663785000000|2022-09-21 18:30:00|711.44|699.44|718.78|706.78|719.49|707.49|706.43|694.43|1082
1663785300000|2022-09-21 18:35:00|718.75|706.75|724.67|712.67|727.48|715.48|717.35|705.35|1108
1663785600000|2022-09-21 18:40:00|724.84|712.84|731.78|719.78|732.21|720.21|721.46|709.46|1088
1663785900000|2022-09-21 18:45:00|731.84|719.84|729.76|717.76|737.2|725.2|727.4|715.4|1121
1663786200000|2022-09-21 18:50:00|729.75|717.75|733.52|721.52|733.85|721.85|727.34|715.34|1023
1663786500000|2022-09-21 18:55:00|733.53|721.53|732.45|720.45|736.49|724.49|731.25|719.25|1027
1663786800000|2022-09-21 19:00:00|732.46|720.46|730.44|718.44|734.16|722.16|730.16|718.16|997
1663787100000|2022-09-21 19:05:00|730.36|718.36|726.06|714.06|731.62|719.62|725.75|713.75|938
1663787400000|2022-09-21 19:10:00|726.07|714.07|724.58|712.58|726.37|714.37|718.7|706.7|1067
1663787700000|2022-09-21 19:15:00|724.61|712.61|722.29|710.29|727|715|721.67|709.67|1020
1663788000000|2022-09-21 19:20:00|722.39|710.39|723.76|711.76|725.17|713.17|721.6|709.6|994
1663788300000|2022-09-21 19:25:00|723.75|711.75|719.66|707.66|724.56|712.56|718.8|706.8|1003
1663788600000|2022-09-21 19:30:00|719.68|707.68|714.26|702.26|719.68|707.68|712.03|700.03|1034
1663788900000|2022-09-21 19:35:00|714.3|702.3|709.64|697.64|714.78|702.78|708.69|696.69|934
1663789200000|2022-09-21 19:40:00|709.63|697.63|708.58|696.58|711.94|699.94|708.58|696.58|958
1663789500000|2022-09-21 19:45:00|708.57|696.57|707.86|695.86|710.81|698.81|705.82|693.82|935
1663789800000|2022-09-21 19:50:00|707.91|695.91|704.3|692.3|709.16|697.16|703.58|691.58|943
1663790100000|2022-09-21 19:55:00|704.28|692.28|702.97|690.97|704.84|692.84|702.32|690.32|849
1663790400000|2022-09-21 20:00:00|702.89|690.89|701.78|689.78|704.28|692.28|700.74|688.74|837
1663790700000|2022-09-21 20:05:00|701.8|689.8|699.07|687.07|703.66|691.66|697.82|685.82|777
1663791000000|2022-09-21 20:10:00|699.03|687.03|697.04|685.04|700.36|688.36|695.99|683.99|713
1663791300000|2022-09-21 20:15:00|696.99|684.99|687.9|675.9|697.38|685.38|687.83|675.83|923
1663791600000|2022-09-21 20:20:00|687.84|675.84|689.29|677.29|691.77|679.77|684.61|672.61|956
1663791900000|2022-09-21 20:25:00|689.37|677.37|687.78|675.78|689.52|677.52|686.51|674.51|850
1663792200000|2022-09-21 20:30:00|687.75|675.75|687.8|675.8|689.45|677.45|687.64|675.64|747
1663792500000|2022-09-21 20:35:00|687.81|675.81|691.78|679.78|691.93|679.93|687.68|675.68|744
1663792800000|2022-09-21 20:40:00|691.79|679.79|692.11|680.11|692.93|680.93|691.52|679.52|609
1663793100000|2022-09-21 20:45:00|692.02|680.02|693.45|681.45|693.55|681.55|689.16|677.16|759
1663793400000|2022-09-21 20:50:00|693.44|681.44|693.79|681.79|693.79|681.79|692.51|680.51|581
1663793700000|2022-09-21 20:55:00|693.81|681.81|694.62|682.62|694.64|682.64|692.9|680.9|597
1663794000000|2022-09-21 21:00:00|694.63|682.63|689.02|677.02|694.63|682.63|689.02|677.02|600
1663794300000|2022-09-21 21:05:00|688.86|676.86|680.37|668.37|688.86|676.86|678.02|666.02|1063
1663794600000|2022-09-21 21:10:00|680.28|668.28|677.92|665.92|680.76|668.76|677.17|665.17|903
1663794900000|2022-09-21 21:15:00|677.93|665.93|676.88|664.88|677.99|665.99|671.99|659.99|1021
1663795200000|2022-09-21 21:20:00|676.89|664.89|674.16|662.16|677.08|665.08|673.98|661.98|767
1663795500000|2022-09-21 21:25:00|674.17|662.17|669.6|657.6|674.2|662.2|669.07|657.07|794
1663795800000|2022-09-21 21:30:00|669.59|657.59|668.27|656.27|671.79|659.79|666.83|654.83|836
1663796100000|2022-09-21 21:35:00|668.24|656.24|672.15|660.15|672.59|660.59|667.59|655.59|878
1663796400000|2022-09-21 21:40:00|672.09|660.09|669.05|657.05|672.76|660.76|668.62|656.62|723
1663796700000|2022-09-21 21:45:00|669.04|657.04|669.01|657.01|671.88|659.88|668.06|656.06|711
1663797000000|2022-09-21 21:50:00|669.03|657.03|670.78|658.78|671.19|659.19|666.58|654.58|763
1663797300000|2022-09-21 21:55:00|670.75|658.75|670.58|658.58|671.06|659.06|669.17|657.17|700
1663797600000|2022-09-21 22:00:00|670.57|658.57|670.75|658.75|671.11|659.11|667.83|655.83|795
1663797900000|2022-09-21 22:05:00|670.76|658.76|666.06|654.06|671.06|659.06|665.81|653.81|749
1663798200000|2022-09-21 22:10:00|666.05|654.05|663.62|651.62|666.74|654.74|662.66|650.66|860
1663798500000|2022-09-21 22:15:00|663.61|651.61|659|647|665.43|653.43|657.96|645.96|980
1663798800000|2022-09-21 22:20:00|659.02|647.02|662.2|650.2|662.54|650.54|658.9|646.9|858
1663799100000|2022-09-21 22:25:00|662.17|650.17|662.67|650.67|663.38|651.38|661.21|649.21|696
1663799400000|2022-09-21 22:30:00|662.66|650.66|665.55|653.55|665.7|653.7|662.66|650.66|626
1663799700000|2022-09-21 22:35:00|665.56|653.56|666.34|654.34|666.84|654.84|665.53|653.53|519
1663800000000|2022-09-21 22:40:00|666.42|654.42|666.64|654.64|667.68|655.68|665.92|653.92|591
1663800300000|2022-09-21 22:45:00|666.66|654.66|667.08|655.08|667.29|655.29|666.56|654.56|395
1663800600000|2022-09-21 22:50:00|667.09|655.09|668.94|656.94|668.97|656.97|666.71|654.71|418
1663800900000|2022-09-21 22:55:00|668.93|656.93|669.49|657.49|670.29|658.29|668.18|656.18|605
1663801200000|2022-09-21 23:00:00|669.48|657.48|670.31|658.31|670.38|658.38|666.56|654.56|590
1663801500000|2022-09-21 23:05:00|670.32|658.32|673.36|661.36|674.15|662.15|670.31|658.31|572
1663801800000|2022-09-21 23:10:00|673.27|661.27|672.29|660.29|673.53|661.53|671.82|659.82|645
1663802100000|2022-09-21 23:15:00|672.31|660.31|672.34|660.34|672.77|660.77|671.67|659.67|511
1663802400000|2022-09-21 23:20:00|672.35|660.35|673.93|661.93|674.2|662.2|672.27|660.27|503
1663802700000|2022-09-21 23:25:00|673.92|661.92|674.67|662.67|674.98|662.98|673.49|661.49|503
1663803000000|2022-09-21 23:30:00|674.66|662.66|675.1|663.1|675.73|663.73|672.88|660.88|587
1663803300000|2022-09-21 23:35:00|675.11|663.11|676.25|664.25|676.4|664.4|674.12|662.12|533
1663803600000|2022-09-21 23:40:00|676.38|664.38|676.74|664.74|676.78|664.78|675.45|663.45|407
1663803900000|2022-09-21 23:45:00|676.73|664.73|676.47|664.47|676.96|664.96|675.42|663.42|446
1663804200000|2022-09-21 23:50:00|676.5|664.5|676.59|664.59|676.91|664.91|675.18|663.18|507
1663804500000|2022-09-21 23:55:00|676.58|664.58|674.02|662.02|678.55|666.55|674.02|662.02|619
1663804800000|2022-09-22 00:00:00|674.11|662.11|675.34|663.34|676.15|664.15|673.74|661.74|783
1663805100000|2022-09-22 00:05:00|675.41|663.41|675.68|663.68|677.37|665.37|675.11|663.11|733
1663805400000|2022-09-22 00:10:00|675.66|663.66|674.44|662.44|676.11|664.11|673.99|661.99|535
1663805700000|2022-09-22 00:15:00|674.43|662.43|670.55|658.55|675.56|663.56|670.04|658.04|840
1663806000000|2022-09-22 00:20:00|670.59|658.59|673.95|661.95|674.18|662.18|670.16|658.16|695
1663806300000|2022-09-22 00:25:00|673.93|661.93|675.45|663.45|675.45|663.45|673.22|661.22|531
1663806600000|2022-09-22 00:30:00|675.51|663.51|677.93|665.93|678.6|666.6|675.51|663.51|693
1663806900000|2022-09-22 00:35:00|677.88|665.88|676.04|664.04|677.96|665.96|675.7|663.7|513
1663807200000|2022-09-22 00:40:00|676.05|664.05|673.83|661.83|676.53|664.53|673.33|661.33|633
1663807500000|2022-09-22 00:45:00|673.86|661.86|673.01|661.01|674.65|662.65|672.88|660.88|531
1663807800000|2022-09-22 00:50:00|673|661|670.96|658.96|673.28|661.28|670.77|658.77|427
1663808100000|2022-09-22 00:55:00|671|659|671.18|659.18|671.54|659.54|670.69|658.69|556
1663808400000|2022-09-22 01:00:00|671.17|659.17|673.46|661.46|674.06|662.06|670.94|658.94|548
1663808700000|2022-09-22 01:05:00|673.45|661.45|675.23|663.23|675.79|663.79|673.44|661.44|513
1663809000000|2022-09-22 01:10:00|675.22|663.22|675.46|663.46|676.29|664.29|674.08|662.08|538
1663809300000|2022-09-22 01:15:00|675.44|663.44|676.44|664.44|676.49|664.49|675.44|663.44|500
1663809600000|2022-09-22 01:20:00|676.42|664.42|676.28|664.28|676.68|664.68|675.8|663.8|427
1663809900000|2022-09-22 01:25:00|676.26|664.26|677.6|665.6|678.27|666.27|676.19|664.19|511
1663810200000|2022-09-22 01:30:00|677.61|665.61|679.03|667.03|679.77|667.77|677.57|665.57|529
1663810500000|2022-09-22 01:35:00|679.04|667.04|676.39|664.39|679.13|667.13|675.71|663.71|634
1663810800000|2022-09-22 01:40:00|676.37|664.37|675.7|663.7|676.66|664.66|674.8|662.8|491
1663811100000|2022-09-22 01:45:00|675.69|663.69|675.95|663.95|676.14|664.14|675.16|663.16|361
1663811400000|2022-09-22 01:50:00|676.02|664.02|676.99|664.99|677.51|665.51|675.95|663.95|454
1663811700000|2022-09-22 01:55:00|677|665|679.31|667.31|679.4|667.4|677|665|503
1663812000000|2022-09-22 02:00:00|679.39|667.39|680.64|668.64|680.66|668.66|678.53|666.53|510
1663812300000|2022-09-22 02:05:00|680.7|668.7|680.06|668.06|680.7|668.7|679.65|667.65|402
1663812600000|2022-09-22 02:10:00|680.07|668.07|678.29|666.29|680.16|668.16|678.14|666.14|552
1663812900000|2022-09-22 02:15:00|678.28|666.28|677.93|665.93|678.56|666.56|677.69|665.69|378
1663813200000|2022-09-22 02:20:00|677.95|665.95|678.83|666.83|679.12|667.12|677.94|665.94|321
1663813500000|2022-09-22 02:25:00|678.82|666.82|678.87|666.87|678.96|666.96|678.27|666.27|379
1663813800000|2022-09-22 02:30:00|678.86|666.86|678.91|666.91|679.63|667.63|678.4|666.4|394
1663814100000|2022-09-22 02:35:00|678.94|666.94|679.43|667.43|679.54|667.54|678.81|666.81|394
1663814400000|2022-09-22 02:40:00|679.4|667.4|680.21|668.21|680.96|668.96|679.19|667.19|550
1663814700000|2022-09-22 02:45:00|680.23|668.23|681.37|669.37|681.55|669.55|679.94|667.94|458
1663815000000|2022-09-22 02:50:00|681.38|669.38|681.73|669.73|681.93|669.93|680.98|668.98|473
1663815300000|2022-09-22 02:55:00|681.72|669.72|683.45|671.45|684.11|672.11|681.72|669.72|566
1663815600000|2022-09-22 03:00:00|683.46|671.46|683.32|671.32|684.27|672.27|683.19|671.19|418
1663815900000|2022-09-22 03:05:00|683.31|671.31|682.99|670.99|684.12|672.12|682.8|670.8|411
1663816200000|2022-09-22 03:10:00|682.91|670.91|682.64|670.64|683.35|671.35|681.92|669.92|394
1663816500000|2022-09-22 03:15:00|682.66|670.66|682.36|670.36|682.75|670.75|682.06|670.06|356
1663816800000|2022-09-22 03:20:00|682.37|670.37|682.99|670.99|683.02|671.02|682.37|670.37|278
1663817100000|2022-09-22 03:25:00|683.02|671.02|683.38|671.38|684.19|672.19|683.02|671.02|267
1663817400000|2022-09-22 03:30:00|683.39|671.39|680.67|668.67|683.79|671.79|680.65|668.65|313
1663817700000|2022-09-22 03:35:00|680.64|668.64|679.7|667.7|681.23|669.23|679.64|667.64|309
1663818000000|2022-09-22 03:40:00|679.69|667.69|679.64|667.64|680.08|668.08|679.58|667.58|257
1663818300000|2022-09-22 03:45:00|679.65|667.65|679.93|667.93|680.29|668.29|679.54|667.54|218
1663818600000|2022-09-22 03:50:00|679.92|667.92|680.03|668.03|680.07|668.07|679.61|667.61|261
1663818900000|2022-09-22 03:55:00|680.02|668.02|680.07|668.07|680.07|668.07|679.58|667.58|235
1663819200000|2022-09-22 04:00:00|680.09|668.09|681.45|669.45|681.5|669.5|680.09|668.09|312
1663819500000|2022-09-22 04:05:00|681.46|669.46|683.01|671.01|683.17|671.17|681.37|669.37|314
1663819800000|2022-09-22 04:10:00|683|671|682.1|670.1|683.22|671.22|682.1|670.1|284
1663820100000|2022-09-22 04:15:00|682.07|670.07|682.03|670.03|682.92|670.92|681.84|669.84|332
1663820400000|2022-09-22 04:20:00|682.04|670.04|681.79|669.79|682.94|670.94|681.59|669.59|308
1663820700000|2022-09-22 04:25:00|681.78|669.78|680.61|668.61|682.15|670.15|679.99|667.99|454
1663821000000|2022-09-22 04:30:00|680.6|668.6|681.72|669.72|681.78|669.78|680.42|668.42|417
1663821300000|2022-09-22 04:35:00|681.73|669.73|682.41|670.41|682.57|670.57|681.53|669.53|259
1663821600000|2022-09-22 04:40:00|682.43|670.43|682.3|670.3|682.7|670.7|682.04|670.04|198
1663821900000|2022-09-22 04:45:00|682.31|670.31|682.29|670.29|682.7|670.7|682.06|670.06|253
1663822200000|2022-09-22 04:50:00|682.26|670.26|682.73|670.73|682.88|670.88|681.83|669.83|200
1663822500000|2022-09-22 04:55:00|682.74|670.74|682.09|670.09|682.81|670.81|681.74|669.74|226
1663822800000|2022-09-22 05:00:00|682.08|670.08|682.17|670.17|682.68|670.68|681.39|669.39|341
1663823100000|2022-09-22 05:05:00|682.16|670.16|682.37|670.37|682.59|670.59|682.11|670.11|270
1663823400000|2022-09-22 05:10:00|682.38|670.38|681.16|669.16|682.45|670.45|680.45|668.45|390
1663823700000|2022-09-22 05:15:00|681.15|669.15|680.5|668.5|681.68|669.68|680.07|668.07|432
1663824000000|2022-09-22 05:20:00|680.44|668.44|681.29|669.29|681.37|669.37|680.44|668.44|365
1663824300000|2022-09-22 05:25:00|681.3|669.3|680.78|668.78|681.65|669.65|680.38|668.38|316
1663824600000|2022-09-22 05:30:00|680.74|668.74|683.43|671.43|683.5|671.5|680.6|668.6|459
1663824900000|2022-09-22 05:35:00|683.42|671.42|683.98|671.98|684.06|672.06|682.4|670.4|396
1663825200000|2022-09-22 05:40:00|684.14|672.14|684.33|672.33|684.79|672.79|684.14|672.14|341
1663825500000|2022-09-22 05:45:00|684.34|672.34|683.6|671.6|684.39|672.39|683.01|671.01|320
1663825800000|2022-09-22 05:50:00|683.61|671.61|682.32|670.32|684.38|672.38|682.31|670.31|300
1663826100000|2022-09-22 05:55:00|682.28|670.28|683.17|671.17|683.49|671.49|682.28|670.28|218
1663826400000|2022-09-22 06:00:00|683.16|671.16|684.29|672.29|684.52|672.52|683.15|671.15|339
1663826700000|2022-09-22 06:05:00|684.3|672.3|686.45|674.45|686.5|674.5|683.8|671.8|446
1663827000000|2022-09-22 06:10:00|686.44|674.44|686.21|674.21|686.74|674.74|685.41|673.41|459
1663827300000|2022-09-22 06:15:00|686.23|674.23|687.42|675.42|687.93|675.93|685.92|673.92|503
1663827600000|2022-09-22 06:20:00|687.43|675.43|689.12|677.12|689.31|677.31|686.24|674.24|582
1663827900000|2022-09-22 06:25:00|689.04|677.04|689.4|677.4|689.86|677.86|688.62|676.62|457
1663828200000|2022-09-22 06:30:00|689.41|677.41|686.28|674.28|689.68|677.68|686.28|674.28|381
1663828500000|2022-09-22 06:35:00|686.27|674.27|685.19|673.19|687.2|675.2|684.93|672.93|635
1663828800000|2022-09-22 06:40:00|685.17|673.17|685.13|673.13|685.56|673.56|684.84|672.84|382
1663829100000|2022-09-22 06:45:00|685.08|673.08|685.41|673.41|685.5|673.5|684.63|672.63|415
1663829400000|2022-09-22 06:50:00|685.35|673.35|687.46|675.46|687.98|675.98|685.32|673.32|398
1663829700000|2022-09-22 06:55:00|687.44|675.44|687.49|675.49|688.02|676.02|687.26|675.26|509
1663830000000|2022-09-22 07:00:00|687.48|675.48|686.92|674.92|687.48|675.48|686.45|674.45|481
1663830300000|2022-09-22 07:05:00|686.91|674.91|686.94|674.94|687.43|675.43|686.27|674.27|379
1663830600000|2022-09-22 07:10:00|686.95|674.95|688.18|676.18|688.21|676.21|686.47|674.47|410
1663830900000|2022-09-22 07:15:00|688.19|676.19|690.64|678.64|690.67|678.67|688.11|676.11|433
1663831200000|2022-09-22 07:20:00|690.68|678.68|691.31|679.31|691.36|679.36|690.18|678.18|452
1663831500000|2022-09-22 07:25:00|691.26|679.26|691.14|679.14|691.84|679.84|690.99|678.99|406
1663831800000|2022-09-22 07:30:00|691.13|679.13|691.41|679.41|691.93|679.93|690.38|678.38|513
1663832100000|2022-09-22 07:35:00|691.42|679.42|691.08|679.08|691.91|679.91|690.55|678.55|391
1663832400000|2022-09-22 07:40:00|691.13|679.13|693.89|681.89|693.96|681.96|690.92|678.92|361
1663832700000|2022-09-22 07:45:00|693.87|681.87|694.31|682.31|694.74|682.74|693.62|681.62|538
1663833000000|2022-09-22 07:50:00|694.3|682.3|694.11|682.11|694.33|682.33|693.28|681.28|483
1663833300000|2022-09-22 07:55:00|694.21|682.21|694.14|682.14|694.42|682.42|693.21|681.21|393
1663833600000|2022-09-22 08:00:00|694.11|682.11|695.74|683.74|696.75|684.75|693.7|681.7|629
1663833900000|2022-09-22 08:05:00|695.73|683.73|697.36|685.36|697.75|685.75|694.9|682.9|558
1663834200000|2022-09-22 08:10:00|697.35|685.35|695.51|683.51|697.5|685.5|695.31|683.31|467
1663834500000|2022-09-22 08:15:00|695.49|683.49|696.69|684.69|697.12|685.12|695.45|683.45|556
1663834800000|2022-09-22 08:20:00|696.68|684.68|697.99|685.99|699.17|687.17|696.65|684.65|571
1663835100000|2022-09-22 08:25:00|697.96|685.96|700.02|688.02|700.6|688.6|697.87|685.87|690
1663835400000|2022-09-22 08:30:00|700.04|688.04|701.52|689.52|702.19|690.19|699.83|687.83|738
1663835700000|2022-09-22 08:35:00|701.57|689.57|702.33|690.33|702.74|690.74|701.3|689.3|564
1663836000000|2022-09-22 08:40:00|702.32|690.32|702.95|690.95|703.57|691.57|702.07|690.07|525
1663836300000|2022-09-22 08:45:00|702.92|690.92|702.65|690.65|703.83|691.83|701.59|689.59|750
1663836600000|2022-09-22 08:50:00|702.59|690.59|703.16|691.16|704.01|692.01|702.55|690.55|645
1663836900000|2022-09-22 08:55:00|703.14|691.14|703.91|691.91|704.25|692.25|703.03|691.03|569
1663837200000|2022-09-22 09:00:00|703.89|691.89|705.27|693.27|705.97|693.97|703.87|691.87|536
1663837500000|2022-09-22 09:05:00|705.21|693.21|701.8|689.8|705.89|693.89|701.79|689.79|554
1663837800000|2022-09-22 09:10:00|701.83|689.83|703.12|691.12|703.25|691.25|701.65|689.65|344
1663838100000|2022-09-22 09:15:00|703.1|691.1|703.2|691.2|703.35|691.35|702.82|690.82|268
1663838400000|2022-09-22 09:20:00|703.18|691.18|703.4|691.4|704.8|692.8|702.85|690.85|473
1663838700000|2022-09-22 09:25:00|703.39|691.39|703.18|691.18|704.05|692.05|702.88|690.88|359
1663839000000|2022-09-22 09:30:00|703.21|691.21|703.35|691.35|704.15|692.15|703.2|691.2|253
1663839300000|2022-09-22 09:35:00|703.36|691.36|701.98|689.98|704.05|692.05|701.88|689.88|362
1663839600000|2022-09-22 09:40:00|702.01|690.01|702.63|690.63|703.03|691.03|701.99|689.99|355
1663839900000|2022-09-22 09:45:00|702.62|690.62|702.61|690.61|703.62|691.62|702.61|690.61|374
1663840200000|2022-09-22 09:50:00|702.63|690.63|703.46|691.46|703.53|691.53|702.58|690.58|408
1663840500000|2022-09-22 09:55:00|703.45|691.45|704.37|692.37|705.03|693.03|703.45|691.45|478
1663840800000|2022-09-22 10:00:00|704.38|692.38|703.84|691.84|704.82|692.82|703.23|691.23|532
1663841100000|2022-09-22 10:05:00|703.82|691.82|703.99|691.99|704.66|692.66|703.82|691.82|482
1663841400000|2022-09-22 10:10:00|704.03|692.03|703.88|691.88|704.31|692.31|703.62|691.62|419
1663841700000|2022-09-22 10:15:00|703.87|691.87|704.13|692.13|704.55|692.55|703.54|691.54|405
1663842000000|2022-09-22 10:20:00|704.12|692.12|707.13|695.13|707.24|695.24|704.12|692.12|442
1663842300000|2022-09-22 10:25:00|707.18|695.18|708.48|696.48|710.6|698.6|706.94|694.94|550
1663842600000|2022-09-22 10:30:00|708.51|696.51|709.54|697.54|710.01|698.01|708.26|696.26|624
1663842900000|2022-09-22 10:35:00|709.47|697.47|709.3|697.3|710.28|698.28|708.8|696.8|431
1663843200000|2022-09-22 10:40:00|709.31|697.31|709.46|697.46|709.96|697.96|708.95|696.95|439
1663843500000|2022-09-22 10:45:00|709.48|697.48|708.96|696.96|709.48|697.48|708.96|696.96|302
1663843800000|2022-09-22 10:50:00|709|697|708.49|696.49|709.35|697.35|708.11|696.11|407
1663844100000|2022-09-22 10:55:00|708.52|696.52|708.26|696.26|708.83|696.83|708.05|696.05|319
1663844400000|2022-09-22 11:00:00|708.24|696.24|708.86|696.86|709.17|697.17|705.86|693.86|709
1663844700000|2022-09-22 11:05:00|708.9|696.9|706.73|694.73|709.16|697.16|706.71|694.71|520
1663845000000|2022-09-22 11:10:00|706.75|694.75|704.37|692.37|706.9|694.9|704.29|692.29|608
1663845300000|2022-09-22 11:15:00|704.35|692.35|705.86|693.86|706.64|694.64|704.35|692.35|488
1663845600000|2022-09-22 11:20:00|705.85|693.85|706.19|694.19|706.97|694.97|705.25|693.25|583
1663845900000|2022-09-22 11:25:00|706.17|694.17|705.74|693.74|706.74|694.74|705.38|693.38|434
1663846200000|2022-09-22 11:30:00|705.71|693.71|706.46|694.46|706.67|694.67|705.71|693.71|509
1663846500000|2022-09-22 11:35:00|706.45|694.45|708.35|696.35|708.56|696.56|706.45|694.45|396
1663846800000|2022-09-22 11:40:00|708.38|696.38|709.24|697.24|710.01|698.01|708|696|488
1663847100000|2022-09-22 11:45:00|709.22|697.22|709.92|697.92|710.4|698.4|708.87|696.87|613
1663847400000|2022-09-22 11:50:00|709.87|697.87|712.84|700.84|713.29|701.29|709.83|697.83|707
1663847700000|2022-09-22 11:55:00|712.81|700.81|713.32|701.32|714.36|702.36|712.76|700.76|603
1663848000000|2022-09-22 12:00:00|713.35|701.35|712.3|700.3|714.22|702.22|710.81|698.81|583
1663848300000|2022-09-22 12:05:00|712.31|700.31|710.93|698.93|712.37|700.37|710.11|698.11|612
1663848600000|2022-09-22 12:10:00|710.94|698.94|712.65|700.65|713.03|701.03|710.94|698.94|557
1663848900000|2022-09-22 12:15:00|712.64|700.64|712.34|700.34|712.92|700.92|711.71|699.71|510
1663849200000|2022-09-22 12:20:00|712.33|700.33|710.48|698.48|712.79|700.79|710.41|698.41|462
1663849500000|2022-09-22 12:25:00|710.47|698.47|709.1|697.1|711.28|699.28|708.62|696.62|464
1663849800000|2022-09-22 12:30:00|708.72|696.72|709.89|697.89|711.06|699.06|706.07|694.07|742
1663850100000|2022-09-22 12:35:00|709.88|697.88|709.18|697.18|710.84|698.84|708.59|696.59|545
1663850400000|2022-09-22 12:40:00|709.19|697.19|710.28|698.28|710.5|698.5|708.9|696.9|466
1663850700000|2022-09-22 12:45:00|710.3|698.3|710.76|698.76|712.79|700.79|710.3|698.3|640
1663851000000|2022-09-22 12:50:00|710.75|698.75|711.82|699.82|712.59|700.59|710.01|698.01|556
1663851300000|2022-09-22 12:55:00|711.77|699.77|710.53|698.53|712.25|700.25|710.5|698.5|537
1663851600000|2022-09-22 13:00:00|710.5|698.5|710.33|698.33|711.45|699.45|710.13|698.13|582
1663851900000|2022-09-22 13:05:00|710.34|698.34|711.24|699.24|711.91|699.91|710.34|698.34|528
1663852200000|2022-09-22 13:10:00|711.18|699.18|711.12|699.12|711.97|699.97|710.84|698.84|481
1663852500000|2022-09-22 13:15:00|711.14|699.14|710.72|698.72|711.54|699.54|710.44|698.44|506
1663852800000|2022-09-22 13:20:00|710.65|698.65|708.02|696.02|711.68|699.68|707.52|695.52|641
1663853100000|2022-09-22 13:25:00|708.03|696.03|706.73|694.73|709.5|697.5|705.98|693.98|643
1663853400000|2022-09-22 13:30:00|706.81|694.81|706.8|694.8|709.16|697.16|706.64|694.64|900
1663853700000|2022-09-22 13:35:00|706.86|694.86|704.09|692.09|708.02|696.02|703.3|691.3|933
1663854000000|2022-09-22 13:40:00|704.1|692.1|701.46|689.46|705.32|693.32|700.82|688.82|895
1663854300000|2022-09-22 13:45:00|701.45|689.45|702.28|690.28|703.46|691.46|700.51|688.51|846
1663854600000|2022-09-22 13:50:00|702.08|690.08|699.27|687.27|703.46|691.46|698.72|686.72|875
1663854900000|2022-09-22 13:55:00|699.26|687.26|698.52|686.52|701.01|689.01|698.52|686.52|601
1663855200000|2022-09-22 14:00:00|698.54|686.54|699.14|687.14|699.62|687.62|697.56|685.56|678
1663855500000|2022-09-22 14:05:00|699.23|687.23|703.18|691.18|703.86|691.86|698.83|686.83|843
1663855800000|2022-09-22 14:10:00|703.12|691.12|704.8|692.8|704.95|692.95|701.42|689.42|796
1663856100000|2022-09-22 14:15:00|704.81|692.81|701.36|689.36|705.01|693.01|701.26|689.26|767
1663856400000|2022-09-22 14:20:00|701.32|689.32|701.39|689.39|702.5|690.5|700.41|688.41|741
1663856700000|2022-09-22 14:25:00|701.36|689.36|702.29|690.29|702.67|690.67|700.6|688.6|720
1663857000000|2022-09-22 14:30:00|702.28|690.28|701.12|689.12|704|692|700.17|688.17|894
1663857300000|2022-09-22 14:35:00|701.13|689.13|702.16|690.16|702.47|690.47|700.13|688.13|699
1663857600000|2022-09-22 14:40:00|702.22|690.22|700.82|688.82|702.59|690.59|700.45|688.45|734
1663857900000|2022-09-22 14:45:00|700.81|688.81|701.25|689.25|701.56|689.56|700.1|688.1|636
1663858200000|2022-09-22 14:50:00|701.21|689.21|697.91|685.91|701.24|689.24|697.59|685.59|684
1663858500000|2022-09-22 14:55:00|697.97|685.97|695.32|683.32|697.97|685.97|694.95|682.95|752
1663858800000|2022-09-22 15:00:00|695.34|683.34|694.89|682.89|695.4|683.4|693.84|681.84|743
1663859100000|2022-09-22 15:05:00|694.88|682.88|698.01|686.01|698.21|686.21|693.01|681.01|795
1663859400000|2022-09-22 15:10:00|698.02|686.02|697.8|685.8|698.24|686.24|696.42|684.42|586
1663859700000|2022-09-22 15:15:00|697.72|685.72|698.51|686.51|698.97|686.97|696.69|684.69|672
1663860000000|2022-09-22 15:20:00|698.49|686.49|697.3|685.3|699.05|687.05|696.49|684.49|578
1663860300000|2022-09-22 15:25:00|697.29|685.29|698.64|686.64|698.96|686.96|696.68|684.68|618
1663860600000|2022-09-22 15:30:00|698.65|686.65|698.94|686.94|699.59|687.59|697.95|685.95|672
1663860900000|2022-09-22 15:35:00|698.95|686.95|698.67|686.67|699.01|687.01|697.4|685.4|567
1663861200000|2022-09-22 15:40:00|698.65|686.65|697.71|685.71|698.76|686.76|696.58|684.58|636
1663861500000|2022-09-22 15:45:00|697.69|685.69|700.69|688.69|700.85|688.85|697.29|685.29|664
1663861800000|2022-09-22 15:50:00|700.67|688.67|701.91|689.91|702.61|690.61|700.47|688.47|540
1663862100000|2022-09-22 15:55:00|701.93|689.93|700.45|688.45|702.16|690.16|700.19|688.19|539
1663862400000|2022-09-22 16:00:00|700.46|688.46|702.07|690.07|702.53|690.53|700.14|688.14|664
1663862700000|2022-09-22 16:05:00|702.06|690.06|700.63|688.63|702.13|690.13|700.33|688.33|573
1663863000000|2022-09-22 16:10:00|700.65|688.65|694.42|682.42|700.82|688.82|693.62|681.62|780
1663863300000|2022-09-22 16:15:00|694.43|682.43|698.97|686.97|698.98|686.98|692.55|680.55|772
1663863600000|2022-09-22 16:20:00|698.95|686.95|702.75|690.75|702.92|690.92|698.22|686.22|772
1663863900000|2022-09-22 16:25:00|702.71|690.71|700.27|688.27|702.71|690.71|699.64|687.64|702
1663864200000|2022-09-22 16:30:00|700.26|688.26|700.14|688.14|700.77|688.77|699.57|687.57|696
1663864500000|2022-09-22 16:35:00|700.15|688.15|702.75|690.75|703.22|691.22|700.15|688.15|717
1663864800000|2022-09-22 16:40:00|702.78|690.78|703.49|691.49|703.51|691.51|701.99|689.99|711
1663865100000|2022-09-22 16:45:00|703.47|691.47|704.88|692.88|704.95|692.95|702.9|690.9|613
1663865400000|2022-09-22 16:50:00|704.9|692.9|706.13|694.13|707.51|695.51|704.59|692.59|696
1663865700000|2022-09-22 16:55:00|706.17|694.17|704.69|692.69|706.47|694.47|704.17|692.17|648
1663866000000|2022-09-22 17:00:00|704.68|692.68|702.04|690.04|704.84|692.84|701.62|689.62|607
1663866300000|2022-09-22 17:05:00|702.1|690.1|700.99|688.99|702.47|690.47|700.81|688.81|593
1663866600000|2022-09-22 17:10:00|701|689|700.05|688.05|701.28|689.28|700|688|446
1663866900000|2022-09-22 17:15:00|700.09|688.09|701.6|689.6|701.98|689.98|700.09|688.09|439
1663867200000|2022-09-22 17:20:00|701.61|689.61|703.18|691.18|703.56|691.56|701.24|689.24|424
1663867500000|2022-09-22 17:25:00|703.19|691.19|706.25|694.25|706.38|694.38|703.12|691.12|482
1663867800000|2022-09-22 17:30:00|706.27|694.27|706.58|694.58|708.02|696.02|706.16|694.16|708
1663868100000|2022-09-22 17:35:00|706.62|694.62|705.4|693.4|707.41|695.41|704.87|692.87|616
1663868400000|2022-09-22 17:40:00|705.38|693.38|705.01|693.01|705.93|693.93|704.93|692.93|474
1663868700000|2022-09-22 17:45:00|705|693|704.52|692.52|705.82|693.82|703.98|691.98|603
1663869000000|2022-09-22 17:50:00|704.54|692.54|705.92|693.92|707.09|695.09|704.41|692.41|558
1663869300000|2022-09-22 17:55:00|705.96|693.96|705.56|693.56|706.56|694.56|704.37|692.37|597
1663869600000|2022-09-22 18:00:00|705.54|693.54|704.09|692.09|706.16|694.16|703.96|691.96|530
1663869900000|2022-09-22 18:05:00|704.08|692.08|703.53|691.53|705.36|693.36|702.95|690.95|538
1663870200000|2022-09-22 18:10:00|703.52|691.52|703.15|691.15|703.91|691.91|702.98|690.98|344
1663870500000|2022-09-22 18:15:00|703.08|691.08|704.56|692.56|704.75|692.75|702.9|690.9|407
1663870800000|2022-09-22 18:20:00|704.58|692.58|705|693|705.15|693.15|703.88|691.88|484
1663871100000|2022-09-22 18:25:00|704.99|692.99|707.25|695.25|707.54|695.54|704.78|692.78|504
1663871400000|2022-09-22 18:30:00|707.17|695.17|708.36|696.36|708.52|696.52|706.09|694.09|581
1663871700000|2022-09-22 18:35:00|708.61|696.61|710.54|698.54|711.23|699.23|708.45|696.45|710
1663872000000|2022-09-22 18:40:00|710.53|698.53|708.11|696.11|710.55|698.55|707.94|695.94|599
1663872300000|2022-09-22 18:45:00|707.97|695.97|705.84|693.84|708.4|696.4|704.82|692.82|577
1663872600000|2022-09-22 18:50:00|705.85|693.85|708.26|696.26|709.03|697.03|705.73|693.73|583
1663872900000|2022-09-22 18:55:00|708.41|696.41|706.83|694.83|708.47|696.47|705.97|693.97|602
1663873200000|2022-09-22 19:00:00|706.84|694.84|707.53|695.53|707.65|695.65|706.13|694.13|650
1663873500000|2022-09-22 19:05:00|707.62|695.62|709.57|697.57|709.76|697.76|707.48|695.48|600
1663873800000|2022-09-22 19:10:00|709.61|697.61|712.66|700.66|712.81|700.81|708.95|696.95|519
1663874100000|2022-09-22 19:15:00|712.7|700.7|711.03|699.03|712.86|700.86|710.43|698.43|623
1663874400000|2022-09-22 19:20:00|711.02|699.02|711.2|699.2|711.79|699.79|710.49|698.49|483
1663874700000|2022-09-22 19:25:00|711.26|699.26|712.52|700.52|712.53|700.53|710.82|698.82|465
1663875000000|2022-09-22 19:30:00|712.53|700.53|713.14|701.14|713.24|701.24|711.09|699.09|727
1663875300000|2022-09-22 19:35:00|713.13|701.13|714.02|702.02|715.95|703.95|713.13|701.13|795
1663875600000|2022-09-22 19:40:00|714.01|702.01|717.13|705.13|717.83|705.83|714.01|702.01|738
1663875900000|2022-09-22 19:45:00|717.08|705.08|720.92|708.92|722.58|710.58|716.98|704.98|878
1663876200000|2022-09-22 19:50:00|720.79|708.79|716.87|704.87|720.79|708.79|716.75|704.75|806
1663876500000|2022-09-22 19:55:00|716.95|704.95|715.98|703.98|717.25|705.25|715.95|703.95|637
1663876800000|2022-09-22 20:00:00|716.05|704.05|716.41|704.41|717.38|705.38|716.05|704.05|518
1663877100000|2022-09-22 20:05:00|716.43|704.43|717.73|705.73|718.11|706.11|716.43|704.43|422
1663877400000|2022-09-22 20:10:00|717.74|705.74|716.43|704.43|717.96|705.96|716.29|704.29|510
1663877700000|2022-09-22 20:15:00|716.44|704.44|718.26|706.26|720.05|708.05|716.43|704.43|569
1663878000000|2022-09-22 20:20:00|718.25|706.25|718.38|706.38|720.07|708.07|718.25|706.25|496
1663878300000|2022-09-22 20:25:00|718.37|706.37|715.15|703.15|718.94|706.94|714.96|702.96|545
1663878600000|2022-09-22 20:30:00|715.17|703.17|715.85|703.85|716.98|704.98|715.17|703.17|492
1663878900000|2022-09-22 20:35:00|715.82|703.82|716.07|704.07|716.82|704.82|715.61|703.61|362
1663879200000|2022-09-22 20:40:00|716.05|704.05|716.63|704.63|716.88|704.88|716.04|704.04|377
1663879500000|2022-09-22 20:45:00|716.64|704.64|716.18|704.18|717.04|705.04|715.99|703.99|388
1663879800000|2022-09-22 20:50:00|716.1|704.1|714.94|702.94|716.5|704.5|714.6|702.6|492
1663880100000|2022-09-22 20:55:00|714.87|702.87|715.11|703.11|715.62|703.62|714.87|702.87|392
1663880400000|2022-09-22 21:00:00|715.1|703.1|715.83|703.83|716.37|704.37|715.08|703.08|358
1663880700000|2022-09-22 21:05:00|715.82|703.82|715.91|703.91|716.65|704.65|715.71|703.71|319
1663881000000|2022-09-22 21:10:00|715.88|703.88|714.24|702.24|715.91|703.91|714.24|702.24|266
1663881300000|2022-09-22 21:15:00|714.33|702.33|713.52|701.52|714.34|702.34|713.3|701.3|309
1663881600000|2022-09-22 21:20:00|713.53|701.53|713.28|701.28|714.61|702.61|713.2|701.2|353
1663881900000|2022-09-22 21:25:00|713.3|701.3|713.35|701.35|714.1|702.1|713.3|701.3|273
1663882200000|2022-09-22 21:30:00|713.28|701.28|713.75|701.75|713.76|701.76|713.09|701.09|189
1663882500000|2022-09-22 21:35:00|713.74|701.74|713.04|701.04|714.47|702.47|712.87|700.87|317
1663882800000|2022-09-22 21:40:00|713.05|701.05|712.19|700.19|713.05|701.05|712.18|700.18|295
1663883100000|2022-09-22 21:45:00|712.2|700.2|712.41|700.41|712.92|700.92|712.14|700.14|153
1663883400000|2022-09-22 21:50:00|712.37|700.37|710.88|698.88|712.6|700.6|710.01|698.01|334
1663883700000|2022-09-22 21:55:00|710.8|698.8|709.84|697.84|710.99|698.99|709.69|697.69|234
1663884000000|2022-09-22 22:00:00|709.87|697.87|710.78|698.78|711.41|699.41|709.87|697.87|369
1663884300000|2022-09-22 22:05:00|710.72|698.72|711.7|699.7|711.71|699.71|710.45|698.45|231
1663884600000|2022-09-22 22:10:00|711.73|699.73|713.16|701.16|713.38|701.38|711.71|699.71|327
1663884900000|2022-09-22 22:15:00|713.18|701.18|715.57|703.57|715.66|703.66|712.78|700.78|358
1663885200000|2022-09-22 22:20:00|715.58|703.58|716.58|704.58|716.93|704.93|714.13|702.13|512
1663885500000|2022-09-22 22:25:00|716.59|704.59|718.44|706.44|718.93|706.93|716.51|704.51|529
1663885800000|2022-09-22 22:30:00|718.45|706.45|718.07|706.07|719.28|707.28|717.58|705.58|550
1663886100000|2022-09-22 22:35:00|718.1|706.1|718.57|706.57|718.93|706.93|716.54|704.54|565
1663886400000|2022-09-22 22:40:00|718.63|706.63|715.32|703.32|718.64|706.64|715.13|703.13|530
1663886700000|2022-09-22 22:45:00|715.33|703.33|714.72|702.72|715.79|703.79|714.36|702.36|566
1663887000000|2022-09-22 22:50:00|714.7|702.7|714.36|702.36|715.22|703.22|714.17|702.17|428
1663887300000|2022-09-22 22:55:00|714.33|702.33|716.2|704.2|716.2|704.2|713.85|701.85|379
1663887600000|2022-09-22 23:00:00|716.18|704.18|717.42|705.42|717.96|705.96|715.39|703.39|519
1663887900000|2022-09-22 23:05:00|717.52|705.52|722.58|710.58|723.1|711.1|717.05|705.05|592
1663888200000|2022-09-22 23:10:00|722.53|710.53|718.61|706.61|722.53|710.53|717.98|705.98|710
1663888500000|2022-09-22 23:15:00|718.55|706.55|715.16|703.16|718.56|706.56|714.62|702.62|702
1663888800000|2022-09-22 23:20:00|715.18|703.18|714.04|702.04|715.21|703.21|714.04|702.04|430
1663889100000|2022-09-22 23:25:00|714|702|716.09|704.09|716.09|704.09|714|702|364
1663889400000|2022-09-22 23:30:00|716.14|704.14|716.64|704.64|716.73|704.73|715.13|703.13|419
1663889700000|2022-09-22 23:35:00|716.63|704.63|718.17|706.17|718.36|706.36|716.53|704.53|296
1663890000000|2022-09-22 23:40:00|718.18|706.18|717.5|705.5|719.1|707.1|717.44|705.44|440
1663890300000|2022-09-22 23:45:00|717.51|705.51|716.72|704.72|718.34|706.34|716.57|704.57|446
1663890600000|2022-09-22 23:50:00|716.73|704.73|719.24|707.24|719.29|707.29|716.73|704.73|400
1663890900000|2022-09-22 23:55:00|719.25|707.25|718.21|706.21|719.45|707.45|717.58|705.58|361
1663891200000|2022-09-23 00:00:00|718.18|706.18|716.76|704.76|720.04|708.04|716.49|704.49|604
1663891500000|2022-09-23 00:05:00|716.72|704.72|715.08|703.08|718|706|715.07|703.07|587
1663891800000|2022-09-23 00:10:00|715.09|703.09|716.28|704.28|716.9|704.9|714.67|702.67|526
1663892100000|2022-09-23 00:15:00|716.26|704.26|717.95|705.95|719.31|707.31|716.16|704.16|659
1663892400000|2022-09-23 00:20:00|717.87|705.87|716.51|704.51|719.05|707.05|716.47|704.47|517
1663892700000|2022-09-23 00:25:00|716.49|704.49|716.01|704.01|716.49|704.49|713.41|701.41|624
1663893000000|2022-09-23 00:30:00|716.03|704.03|715.94|703.94|717.02|705.02|715.56|703.56|546
1663893300000|2022-09-23 00:35:00|715.92|703.92|714.48|702.48|715.94|703.94|714.31|702.31|508
1663893600000|2022-09-23 00:40:00|714.49|702.49|714.16|702.16|715.2|703.2|713.52|701.52|501
1663893900000|2022-09-23 00:45:00|714.17|702.17|712.41|700.41|714.71|702.71|712.32|700.32|478
1663894200000|2022-09-23 00:50:00|712.35|700.35|711.87|699.87|712.82|700.82|711.8|699.8|400
1663894500000|2022-09-23 00:55:00|711.88|699.88|709.31|697.31|712.12|700.12|709.27|697.27|468
1663894800000|2022-09-23 01:00:00|709.35|697.35|712.64|700.64|712.93|700.93|709.3|697.3|482
1663895100000|2022-09-23 01:05:00|712.65|700.65|709.77|697.77|712.7|700.7|709.77|697.77|447
1663895400000|2022-09-23 01:10:00|709.7|697.7|711.85|699.85|711.92|699.92|709.7|697.7|335
1663895700000|2022-09-23 01:15:00|711.84|699.84|714.69|702.69|714.7|702.7|711.31|699.31|450
1663896000000|2022-09-23 01:20:00|714.7|702.7|713.45|701.45|714.93|702.93|712.96|700.96|474
1663896300000|2022-09-23 01:25:00|713.44|701.44|712.55|700.55|713.97|701.97|712.53|700.53|406
1663896600000|2022-09-23 01:30:00|712.54|700.54|710.81|698.81|712.56|700.56|707.23|695.23|678
1663896900000|2022-09-23 01:35:00|710.8|698.8|711.58|699.58|713.41|701.41|710.72|698.72|538
1663897200000|2022-09-23 01:40:00|711.59|699.59|712.09|700.09|712.3|700.3|711.39|699.39|421
1663897500000|2022-09-23 01:45:00|712.08|700.08|713.24|701.24|713.65|701.65|711.62|699.62|527
1663897800000|2022-09-23 01:50:00|713.25|701.25|713.78|701.78|713.84|701.84|712.7|700.7|436
1663898100000|2022-09-23 01:55:00|713.82|701.82|715.01|703.01|715.12|703.12|713.62|701.62|410
1663898400000|2022-09-23 02:00:00|714.99|702.99|715.21|703.21|715.7|703.7|714.5|702.5|460
1663898700000|2022-09-23 02:05:00|715.22|703.22|715.48|703.48|716.28|704.28|715.22|703.22|457
1663899000000|2022-09-23 02:10:00|715.49|703.49|714.7|702.7|715.68|703.68|714.3|702.3|347
1663899300000|2022-09-23 02:15:00|714.68|702.68|713.74|701.74|714.99|702.99|713.66|701.66|423
1663899600000|2022-09-23 02:20:00|713.71|701.71|712.74|700.74|714.06|702.06|712.68|700.68|450
1663899900000|2022-09-23 02:25:00|712.75|700.75|713.2|701.2|713.44|701.44|712.43|700.43|429
1663900200000|2022-09-23 02:30:00|713.22|701.22|712.3|700.3|713.59|701.59|711.34|699.34|513
1663900500000|2022-09-23 02:35:00|712.29|700.29|712.5|700.5|712.76|700.76|712.06|700.06|329
1663900800000|2022-09-23 02:40:00|712.47|700.47|712.77|700.77|712.89|700.89|712.03|700.03|334
1663901100000|2022-09-23 02:45:00|712.76|700.76|713.67|701.67|714.96|702.96|712.76|700.76|445
1663901400000|2022-09-23 02:50:00|713.68|701.68|714.53|702.53|715.14|703.14|713.5|701.5|358
1663901700000|2022-09-23 02:55:00|714.62|702.62|714.74|702.74|715.27|703.27|714.54|702.54|374
1663902000000|2022-09-23 03:00:00|714.75|702.75|718.84|706.84|718.99|706.99|714.75|702.75|644
1663902300000|2022-09-23 03:05:00|718.63|706.63|718.7|706.7|718.93|706.93|717.08|705.08|510
1663902600000|2022-09-23 03:10:00|718.71|706.71|722.67|710.67|722.85|710.85|718.42|706.42|616
1663902900000|2022-09-23 03:15:00|722.63|710.63|722.55|710.55|724.55|712.55|721.73|709.73|755
1663903200000|2022-09-23 03:20:00|722.64|710.64|724.64|712.64|724.97|712.97|721.98|709.98|695
1663903500000|2022-09-23 03:25:00|724.66|712.66|728|716|728.22|716.22|724.62|712.62|666
1663903800000|2022-09-23 03:30:00|728.01|716.01|729.31|717.31|729.81|717.81|727.45|715.45|666
1663904100000|2022-09-23 03:35:00|729.3|717.3|727.88|715.88|729.76|717.76|727.75|715.75|616
1663904400000|2022-09-23 03:40:00|727.84|715.84|727.82|715.82|728.52|716.52|726.67|714.67|536
1663904700000|2022-09-23 03:45:00|727.79|715.79|728.57|716.57|729.36|717.36|727.08|715.08|500
1663905000000|2022-09-23 03:50:00|728.6|716.6|728.41|716.41|729.1|717.1|727.32|715.32|578
1663905300000|2022-09-23 03:55:00|728.4|716.4|728.85|716.85|729.21|717.21|727.98|715.98|475
1663905600000|2022-09-23 04:00:00|728.9|716.9|727.98|715.98|729.64|717.64|727.84|715.84|536
1663905900000|2022-09-23 04:05:00|727.92|715.92|727.52|715.52|728.03|716.03|726|714|594
1663906200000|2022-09-23 04:10:00|727.53|715.53|730.69|718.69|730.98|718.98|727.53|715.53|578
1663906500000|2022-09-23 04:15:00|730.67|718.67|729.66|717.66|730.95|718.95|729.39|717.39|543
1663906800000|2022-09-23 04:20:00|729.68|717.68|732.65|720.65|732.96|720.96|729.65|717.65|528
1663907100000|2022-09-23 04:25:00|732.66|720.66|731.67|719.67|733.47|721.47|731.52|719.52|630
1663907400000|2022-09-23 04:30:00|731.7|719.7|733.51|721.51|733.52|721.52|731.13|719.13|640
1663907700000|2022-09-23 04:35:00|733.52|721.52|732.24|720.24|733.84|721.84|731.77|719.77|593
1663908000000|2022-09-23 04:40:00|732.21|720.21|731.04|719.04|733.18|721.18|731.04|719.04|617
1663908300000|2022-09-23 04:45:00|731.06|719.06|731.98|719.98|733.12|721.12|729.74|717.74|574
1663908600000|2022-09-23 04:50:00|731.97|719.97|730.27|718.27|732.48|720.48|730|718|620
1663908900000|2022-09-23 04:55:00|730.3|718.3|727.87|715.87|731.66|719.66|727.75|715.75|575
1663909200000|2022-09-23 05:00:00|727.89|715.89|727.94|715.94|728.93|716.93|727.66|715.66|555
1663909500000|2022-09-23 05:05:00|727.93|715.93|727.45|715.45|729.97|717.97|727.28|715.28|537
1663909800000|2022-09-23 05:10:00|727.52|715.52|727.6|715.6|728.04|716.04|726.47|714.47|475
1663910100000|2022-09-23 05:15:00|727.59|715.59|728.44|716.44|729.09|717.09|727.33|715.33|375
1663910400000|2022-09-23 05:20:00|728.46|716.46|729.13|717.13|731.09|719.09|728.45|716.45|575
1663910700000|2022-09-23 05:25:00|729.11|717.11|730.01|718.01|730.24|718.24|728.36|716.36|484
1663911000000|2022-09-23 05:30:00|730|718|729|717|730.68|718.68|728.53|716.53|543
1663911300000|2022-09-23 05:35:00|729.01|717.01|728.81|716.81|729.22|717.22|728.21|716.21|376
1663911600000|2022-09-23 05:40:00|728.82|716.82|728.04|716.04|729.05|717.05|727.88|715.88|399
1663911900000|2022-09-23 05:45:00|727.97|715.97|726.69|714.69|728.25|716.25|726.54|714.54|525
1663912200000|2022-09-23 05:50:00|726.73|714.73|727.42|715.42|727.88|715.88|726.59|714.59|467
1663912500000|2022-09-23 05:55:00|727.43|715.43|725.35|713.35|727.82|715.82|725.23|713.23|480
1663912800000|2022-09-23 06:00:00|725.31|713.31|726.39|714.39|726.92|714.92|724.58|712.58|549
1663913100000|2022-09-23 06:05:00|726.4|714.4|727.3|715.3|727.93|715.93|725.97|713.97|535
1663913400000|2022-09-23 06:10:00|727.32|715.32|726.63|714.63|727.87|715.87|726|714|464
1663913700000|2022-09-23 06:15:00|726.61|714.61|728.05|716.05|728.93|716.93|724.93|712.93|448
1663914000000|2022-09-23 06:20:00|728.04|716.04|728|716|728.29|716.29|725.78|713.78|503
1663914300000|2022-09-23 06:25:00|727.99|715.99|728.92|716.92|729.33|717.33|727.34|715.34|382
1663914600000|2022-09-23 06:30:00|728.93|716.93|729.45|717.45|730.18|718.18|728.73|716.73|418
1663914900000|2022-09-23 06:35:00|729.5|717.5|729.76|717.76|730.17|718.17|729.15|717.15|300
1663915200000|2022-09-23 06:40:00|729.78|717.78|728.42|716.42|729.91|717.91|728.08|716.08|355
1663915500000|2022-09-23 06:45:00|728.4|716.4|727.85|715.85|728.94|716.94|727.19|715.19|403
1663915800000|2022-09-23 06:50:00|727.84|715.84|726.26|714.26|728.12|716.12|726.1|714.1|420
1663916100000|2022-09-23 06:55:00|726.25|714.25|726.05|714.05|726.8|714.8|725.84|713.84|404
1663916400000|2022-09-23 07:00:00|726.04|714.04|723.61|711.61|726.09|714.09|722.3|710.3|796
1663916700000|2022-09-23 07:05:00|723.63|711.63|724.77|712.77|724.82|712.82|723.24|711.24|502
1663917000000|2022-09-23 07:10:00|724.76|712.76|724.48|712.48|726.07|714.07|724.28|712.28|441
1663917300000|2022-09-23 07:15:00|724.45|712.45|724.89|712.89|726.06|714.06|724|712|473
1663917600000|2022-09-23 07:20:00|724.86|712.86|724.35|712.35|725.28|713.28|723.98|711.98|514
1663917900000|2022-09-23 07:25:00|724.36|712.36|724.81|712.81|725.46|713.46|724.34|712.34|505
1663918200000|2022-09-23 07:30:00|724.79|712.79|723.14|711.14|725|713|722.84|710.84|527
1663918500000|2022-09-23 07:35:00|723.2|711.2|721.67|709.67|723.92|711.92|721.57|709.57|469
1663918800000|2022-09-23 07:40:00|721.68|709.68|720.69|708.69|722.23|710.23|720.66|708.66|485
1663919100000|2022-09-23 07:45:00|720.66|708.66|721.75|709.75|722.21|710.21|720.63|708.63|552
1663919400000|2022-09-23 07:50:00|721.72|709.72|718.96|706.96|722.01|710.01|718.67|706.67|545
1663919700000|2022-09-23 07:55:00|718.95|706.95|717.35|705.35|718.97|706.97|716.03|704.03|602
1663920000000|2022-09-23 08:00:00|717.36|705.36|717.74|705.74|718.64|706.64|717.3|705.3|552
1663920300000|2022-09-23 08:05:00|717.75|705.75|719.2|707.2|719.96|707.96|717.75|705.75|408
1663920600000|2022-09-23 08:10:00|719.17|707.17|718.56|706.56|719.87|707.87|717.64|705.64|460
1663920900000|2022-09-23 08:15:00|718.53|706.53|713.91|701.91|718.53|706.53|713.59|701.59|722
1663921200000|2022-09-23 08:20:00|713.9|701.9|713.46|701.46|715.05|703.05|712.11|700.11|633
1663921500000|2022-09-23 08:25:00|713.53|701.53|709.21|697.21|713.53|701.53|708.65|696.65|687
1663921800000|2022-09-23 08:30:00|709.16|697.16|710.1|698.1|710.86|698.86|708.13|696.13|629
1663922100000|2022-09-23 08:35:00|710.11|698.11|711.41|699.41|711.67|699.67|709.2|697.2|635
1663922400000|2022-09-23 08:40:00|711.42|699.42|708.1|696.1|711.45|699.45|708.03|696.03|582
1663922700000|2022-09-23 08:45:00|708.09|696.09|709.25|697.25|709.5|697.5|705.9|693.9|787
1663923000000|2022-09-23 08:50:00|709.41|697.41|708.98|696.98|709.46|697.46|708.15|696.15|631
1663923300000|2022-09-23 08:55:00|708.9|696.9|711.25|699.25|711.61|699.61|708.9|696.9|610
1663923600000|2022-09-23 09:00:00|711.24|699.24|714.06|702.06|714.94|702.94|710.46|698.46|735
1663923900000|2022-09-23 09:05:00|714.05|702.05|714.48|702.48|714.9|702.9|713.23|701.23|481
1663924200000|2022-09-23 09:10:00|714.42|702.42|716.01|704.01|716.02|704.02|713.29|701.29|433
1663924500000|2022-09-23 09:15:00|715.99|703.99|716.91|704.91|717.28|705.28|715|703|451
1663924800000|2022-09-23 09:20:00|716.9|704.9|717.58|705.58|717.68|705.68|716.18|704.18|420
1663925100000|2022-09-23 09:25:00|717.6|705.6|718.07|706.07|718.18|706.18|716.92|704.92|345
1663925400000|2022-09-23 09:30:00|718.08|706.08|717.65|705.65|718.43|706.43|716.96|704.96|467
1663925700000|2022-09-23 09:35:00|717.62|705.62|715.52|703.52|717.64|705.64|712.93|700.93|824
1663926000000|2022-09-23 09:40:00|715.46|703.46|716.98|704.98|716.98|704.98|714.22|702.22|637
1663926300000|2022-09-23 09:45:00|716.95|704.95|720.88|708.88|721.48|709.48|716.2|704.2|787
1663926600000|2022-09-23 09:50:00|720.93|708.93|721.99|709.99|722.66|710.66|720.59|708.59|684
1663926900000|2022-09-23 09:55:00|721.98|709.98|728|716|728.86|716.86|721.98|709.98|739
1663927200000|2022-09-23 10:00:00|727.87|715.87|732.74|720.74|732.74|720.74|727.72|715.72|728
1663927500000|2022-09-23 10:05:00|732.68|720.68|731.52|719.52|733.44|721.44|731.22|719.22|586
1663927800000|2022-09-23 10:10:00|731.44|719.44|733.96|721.96|734.07|722.07|729.87|717.87|622
1663928100000|2022-09-23 10:15:00|733.95|721.95|731.3|719.3|736.23|724.23|731.3|719.3|641
1663928400000|2022-09-23 10:20:00|731.29|719.29|725.12|713.12|731.72|719.72|724.49|712.49|873
1663928700000|2022-09-23 10:25:00|725.29|713.29|715.38|703.38|725.29|713.29|713.94|701.94|786
1663929000000|2022-09-23 10:30:00|715.5|703.5|722.78|710.78|723.64|711.64|715.2|703.2|654
1663929300000|2022-09-23 10:35:00|722.77|710.77|726.12|714.12|726.47|714.47|722.02|710.02|605
1663929600000|2022-09-23 10:40:00|726.11|714.11|727.79|715.79|728.19|716.19|725.07|713.07|538
1663929900000|2022-09-23 10:45:00|727.78|715.78|727.25|715.25|727.78|715.78|723.48|711.48|610
1663930200000|2022-09-23 10:50:00|727.31|715.31|719.65|707.65|727.31|715.31|719.37|707.37|818
1663930500000|2022-09-23 10:55:00|719.64|707.64|720.31|708.31|721.14|709.14|718.4|706.4|825
1663930800000|2022-09-23 11:00:00|720.27|708.27|723.44|711.44|724.19|712.19|719.77|707.77|805
1663931100000|2022-09-23 11:05:00|723.45|711.45|725.18|713.18|727.23|715.23|722.47|710.47|702
1663931400000|2022-09-23 11:10:00|725.16|713.16|724.06|712.06|726.95|714.95|723.32|711.32|777
1663931700000|2022-09-23 11:15:00|724|712|722.69|710.69|725.78|713.78|721.82|709.82|741
1663932000000|2022-09-23 11:20:00|722.68|710.68|723.34|711.34|723.93|711.93|720.83|708.83|740
1663932300000|2022-09-23 11:25:00|723.35|711.35|728.75|716.75|729.09|717.09|722.64|710.64|723
1663932600000|2022-09-23 11:30:00|728.78|716.78|723.8|711.8|728.91|716.91|721.95|709.95|753
1663932900000|2022-09-23 11:35:00|723.81|711.81|720.12|708.12|723.86|711.86|719.15|707.15|721
1663933200000|2022-09-23 11:40:00|720.13|708.13|723.99|711.99|725.76|713.76|719.74|707.74|757
1663933500000|2022-09-23 11:45:00|723.97|711.97|725.51|713.51|725.73|713.73|722.99|710.99|616
1663933800000|2022-09-23 11:50:00|725.5|713.5|726.6|714.6|727.54|715.54|724.44|712.44|546
1663934100000|2022-09-23 11:55:00|726.61|714.61|727.08|715.08|727.12|715.12|724.9|712.9|638
1663934400000|2022-09-23 12:00:00|727.11|715.11|732.76|720.76|732.97|720.97|726.55|714.55|780
1663934700000|2022-09-23 12:05:00|732.65|720.65|735.48|723.48|735.84|723.84|731.97|719.97|836
1663935000000|2022-09-23 12:10:00|735.47|723.47|731.91|719.91|735.67|723.67|729.79|717.79|701
1663935300000|2022-09-23 12:15:00|731.9|719.9|732.51|720.51|732.77|720.77|728.93|716.93|624
1663935600000|2022-09-23 12:20:00|732.5|720.5|731.19|719.19|732.91|720.91|729.88|717.88|737
1663935900000|2022-09-23 12:25:00|731.2|719.2|729.64|717.64|731.2|719.2|728.05|716.05|643
1663936200000|2022-09-23 12:30:00|729.65|717.65|726.38|714.38|729.87|717.87|725.67|713.67|574
1663936500000|2022-09-23 12:35:00|726.41|714.41|726.27|714.27|728.25|716.25|725.65|713.65|620
1663936800000|2022-09-23 12:40:00|726.29|714.29|725.91|713.91|726.3|714.3|723.6|711.6|648
1663937100000|2022-09-23 12:45:00|725.84|713.84|727.73|715.73|730.52|718.52|725.69|713.69|667
1663937400000|2022-09-23 12:50:00|727.7|715.7|729.59|717.59|729.93|717.93|725.37|713.37|730
1663937700000|2022-09-23 12:55:00|729.57|717.57|727.17|715.17|729.59|717.59|727.14|715.14|598
1663938000000|2022-09-23 13:00:00|727.18|715.18|729.46|717.46|729.47|717.47|725.95|713.95|642
1663938300000|2022-09-23 13:05:00|729.48|717.48|730.55|718.55|731.14|719.14|727.67|715.67|709
1663938600000|2022-09-23 13:10:00|730.53|718.53|731.71|719.71|731.73|719.73|730.33|718.33|547
1663938900000|2022-09-23 13:15:00|731.69|719.69|730.95|718.95|731.72|719.72|730.51|718.51|588
1663939200000|2022-09-23 13:20:00|730.97|718.97|730.28|718.28|731.6|719.6|729.2|717.2|714
1663939500000|2022-09-23 13:25:00|730.3|718.3|728.01|716.01|730.34|718.34|727.33|715.33|667
1663939800000|2022-09-23 13:30:00|728|716|725.68|713.68|728.9|716.9|722.94|710.94|965
1663940100000|2022-09-23 13:35:00|725.62|713.62|721.09|709.09|725.62|713.62|720.48|708.48|843
1663940400000|2022-09-23 13:40:00|721.08|709.08|723.14|711.14|724.15|712.15|720.81|708.81|742
1663940700000|2022-09-23 13:45:00|723.12|711.12|720.69|708.69|727.48|715.48|720.69|708.69|931
1663941000000|2022-09-23 13:50:00|720.79|708.79|716.46|704.46|722.18|710.18|715.9|703.9|1035
1663941300000|2022-09-23 13:55:00|716.45|704.45|709.32|697.32|716.45|704.45|709.32|697.32|1076
1663941600000|2022-09-23 14:00:00|709.39|697.39|706.45|694.45|711.57|699.57|704.59|692.59|1058
1663941900000|2022-09-23 14:05:00|706.52|694.52|711.99|699.99|713.63|701.63|705.6|693.6|1021
1663942200000|2022-09-23 14:10:00|712.01|700.01|709.91|697.91|712.44|700.44|708.98|696.98|901
1663942500000|2022-09-23 14:15:00|709.9|697.9|710.37|698.37|711.85|699.85|708.78|696.78|948
1663942800000|2022-09-23 14:20:00|710.34|698.34|705.79|693.79|710.61|698.61|705.2|693.2|975
1663943100000|2022-09-23 14:25:00|705.76|693.76|710.98|698.98|711.31|699.31|703.97|691.97|956
1663943400000|2022-09-23 14:30:00|710.95|698.95|710.71|698.71|712.49|700.49|709.75|697.75|849
1663943700000|2022-09-23 14:35:00|710.74|698.74|710.37|698.37|711.9|699.9|709.21|697.21|773
1663944000000|2022-09-23 14:40:00|710.35|698.35|712.22|700.22|712.81|700.81|710.04|698.04|824
1663944300000|2022-09-23 14:45:00|712.2|700.2|714.59|702.59|715.12|703.12|712.17|700.17|747
1663944600000|2022-09-23 14:50:00|714.58|702.58|712.91|700.91|714.58|702.58|710.73|698.73|665
1663944900000|2022-09-23 14:55:00|712.95|700.95|711.64|699.64|713.79|701.79|711.36|699.36|695
1663945200000|2022-09-23 15:00:00|711.66|699.66|711.33|699.33|712.21|700.21|710.95|698.95|654
1663945500000|2022-09-23 15:05:00|711.34|699.34|714.52|702.52|714.77|702.77|711.26|699.26|689
1663945800000|2022-09-23 15:10:00|714.53|702.53|713.3|701.3|714.77|702.77|713.21|701.21|501
1663946100000|2022-09-23 15:15:00|713.26|701.26|719.84|707.84|720.86|708.86|713.24|701.24|773
1663946400000|2022-09-23 15:20:00|719.85|707.85|721.73|709.73|722.05|710.05|718.82|706.82|828
1663946700000|2022-09-23 15:25:00|721.72|709.72|720.45|708.45|722.31|710.31|720.45|708.45|678
1663947000000|2022-09-23 15:30:00|720.46|708.46|722.76|710.76|723.67|711.67|719.92|707.92|749
1663947300000|2022-09-23 15:35:00|722.69|710.69|719.2|707.2|723.83|711.83|718.92|706.92|809
1663947600000|2022-09-23 15:40:00|719.18|707.18|716.08|704.08|719.18|707.18|716.07|704.07|780
1663947900000|2022-09-23 15:45:00|716.04|704.04|712.58|700.58|716.4|704.4|711.98|699.98|744
1663948200000|2022-09-23 15:50:00|712.62|700.62|716.33|704.33|717.27|705.27|712.61|700.61|743
1663948500000|2022-09-23 15:55:00|716.34|704.34|715.63|703.63|716.77|704.77|714.96|702.96|681
1663948800000|2022-09-23 16:00:00|715.65|703.65|717.21|705.21|717.42|705.42|714.41|702.41|788
1663949100000|2022-09-23 16:05:00|717.2|705.2|712.18|700.18|717.41|705.41|712.05|700.05|781
1663949400000|2022-09-23 16:10:00|712.17|700.17|712.98|700.98|713.41|701.41|710.1|698.1|700
1663949700000|2022-09-23 16:15:00|713.03|701.03|714.42|702.42|714.48|702.48|712.44|700.44|686
1663950000000|2022-09-23 16:20:00|714.49|702.49|711.74|699.74|714.64|702.64|711.29|699.29|731
1663950300000|2022-09-23 16:25:00|711.69|699.69|710.3|698.3|712.98|700.98|709.79|697.79|793
1663950600000|2022-09-23 16:30:00|710.31|698.31|711.88|699.88|712.3|700.3|709.19|697.19|812
1663950900000|2022-09-23 16:35:00|711.89|699.89|711.27|699.27|712.37|700.37|708.53|696.53|769
1663951200000|2022-09-23 16:40:00|711.24|699.24|709.33|697.33|711.49|699.49|709.08|697.08|837
1663951500000|2022-09-23 16:45:00|709.34|697.34|710.27|698.27|711.87|699.87|709.06|697.06|700
1663951800000|2022-09-23 16:50:00|710.2|698.2|714.6|702.6|714.76|702.76|709.59|697.59|758
1663952100000|2022-09-23 16:55:00|714.54|702.54|714.07|702.07|714.7|702.7|713.22|701.22|726
1663952400000|2022-09-23 17:00:00|714.15|702.15|716.17|704.17|716.76|704.76|713.07|701.07|744
1663952700000|2022-09-23 17:05:00|716.06|704.06|713.86|701.86|716.65|704.65|713.42|701.42|757
1663953000000|2022-09-23 17:10:00|713.83|701.83|714.78|702.78|715.36|703.36|713.39|701.39|683
1663953300000|2022-09-23 17:15:00|714.83|702.83|716.08|704.08|716.44|704.44|714.62|702.62|588
1663953600000|2022-09-23 17:20:00|716.12|704.12|714.23|702.23|716.37|704.37|714.12|702.12|678
1663953900000|2022-09-23 17:25:00|714.24|702.24|706.89|694.89|714.24|702.24|706.72|694.72|802
1663954200000|2022-09-23 17:30:00|706.88|694.88|708.24|696.24|708.28|696.28|706.61|694.61|639
1663954500000|2022-09-23 17:35:00|708.23|696.23|706.51|694.51|708.85|696.85|705.99|693.99|625
1663954800000|2022-09-23 17:40:00|706.56|694.56|708.21|696.21|708.48|696.48|706.27|694.27|538
1663955100000|2022-09-23 17:45:00|708.18|696.18|709.65|697.65|710.88|698.88|707.65|695.65|683
1663955400000|2022-09-23 17:50:00|709.64|697.64|709.24|697.24|709.68|697.68|708.42|696.42|573
1663955700000|2022-09-23 17:55:00|709.23|697.23|711.37|699.37|711.55|699.55|709.06|697.06|542
1663956000000|2022-09-23 18:00:00|711.36|699.36|711.17|699.17|711.36|699.36|707.49|695.49|761
1663956300000|2022-09-23 18:05:00|711.15|699.15|712.28|700.28|716.08|704.08|710.79|698.79|850
1663956600000|2022-09-23 18:10:00|712.22|700.22|707.05|695.05|712.26|700.26|706.51|694.51|877
1663956900000|2022-09-23 18:15:00|707.06|695.06|707.7|695.7|710.01|698.01|706.03|694.03|829
1663957200000|2022-09-23 18:20:00|707.76|695.76|711.1|699.1|712.96|700.96|707.49|695.49|811
1663957500000|2022-09-23 18:25:00|711.09|699.09|711.17|699.17|712.65|700.65|710.6|698.6|705
1663957800000|2022-09-23 18:30:00|711.22|699.22|710.62|698.62|711.46|699.46|708.24|696.24|797
1663958100000|2022-09-23 18:35:00|710.63|698.63|709.47|697.47|710.65|698.65|708.83|696.83|680
1663958400000|2022-09-23 18:40:00|709.52|697.52|711.14|699.14|711.31|699.31|708.1|696.1|779
1663958700000|2022-09-23 18:45:00|711.2|699.2|710.11|698.11|711.38|699.38|709.65|697.65|731
1663959000000|2022-09-23 18:50:00|710.12|698.12|707.96|695.96|710.6|698.6|707.42|695.42|755
1663959300000|2022-09-23 18:55:00|707.94|695.94|704.88|692.88|707.94|695.94|704.08|692.08|745
1663959600000|2022-09-23 19:00:00|704.89|692.89|708.66|696.66|708.95|696.95|702.36|690.36|925
1663959900000|2022-09-23 19:05:00|708.6|696.6|709.75|697.75|710.3|698.3|707.17|695.17|785
1663960200000|2022-09-23 19:10:00|709.73|697.73|707.58|695.58|710.21|698.21|705.94|693.94|783
1663960500000|2022-09-23 19:15:00|707.6|695.6|709.13|697.13|710.07|698.07|707.59|695.59|713
1663960800000|2022-09-23 19:20:00|709.09|697.09|705.3|693.3|710.38|698.38|705.02|693.02|852
1663961100000|2022-09-23 19:25:00|705.29|693.29|707.06|695.06|707.15|695.15|703.95|691.95|869
1663961400000|2022-09-23 19:30:00|707.11|695.11|708.67|696.67|709.76|697.76|707.02|695.02|768
1663961700000|2022-09-23 19:35:00|708.62|696.62|710.46|698.46|710.52|698.52|707.48|695.48|661
1663962000000|2022-09-23 19:40:00|710.45|698.45|713.91|701.91|713.96|701.96|709.86|697.86|693
1663962300000|2022-09-23 19:45:00|713.94|701.94|714|702|714.82|702.82|712.4|700.4|697
1663962600000|2022-09-23 19:50:00|713.99|701.99|713.53|701.53|713.99|701.99|712.02|700.02|640
1663962900000|2022-09-23 19:55:00|713.57|701.57|715.36|703.36|715.59|703.59|712.21|700.21|744
1663963200000|2022-09-23 20:00:00|715.26|703.26|716.85|704.85|716.94|704.94|715.16|703.16|452
1663963500000|2022-09-23 20:05:00|716.84|704.84|719.25|707.25|719.25|707.25|716.39|704.39|631
1663963800000|2022-09-23 20:10:00|719.4|707.4|720.56|708.56|721.82|709.82|719.35|707.35|567
1663964100000|2022-09-23 20:15:00|720.55|708.55|720.93|708.93|721.07|709.07|719.39|707.39|593
1663964400000|2022-09-23 20:20:00|720.94|708.94|721.45|709.45|721.46|709.46|720.13|708.13|555
1663964700000|2022-09-23 20:25:00|721.46|709.46|723.1|711.1|723.1|711.1|721.13|709.13|387
1663965000000|2022-09-23 20:30:00|723.12|711.12|723.46|711.46|725.15|713.15|723.05|711.05|556
1663965300000|2022-09-23 20:35:00|723.39|711.39|725.99|713.99|726.41|714.41|723.27|711.27|480
1663965600000|2022-09-23 20:40:00|725.96|713.96|725.8|713.8|726.59|714.59|724.81|712.81|480
1663965900000|2022-09-23 20:45:00|725.81|713.81|724.44|712.44|728.05|716.05|724|712|583
1663966200000|2022-09-23 20:50:00|724.45|712.45|725.19|713.19|726.65|714.65|722.03|710.03|659
1663966500000|2022-09-23 20:55:00|725.21|713.21|722.87|710.87|725.77|713.77|722.87|710.87|442
1664002800000|2022-09-24 07:00:00|766.58|754.58|761.93|749.93|767.92|755.92|761.06|749.06|717
1664003100000|2022-09-24 07:05:00|761.91|749.91|760.28|748.28|762.94|750.94|759.71|747.71|494
1664003400000|2022-09-24 07:10:00|760.29|748.29|757.86|745.86|762.8|750.8|757.33|745.33|699
1664003700000|2022-09-24 07:15:00|757.84|745.84|763.18|751.18|764.42|752.42|757.68|745.68|721
1664004000000|2022-09-24 07:20:00|763.13|751.13|761.92|749.92|764.39|752.39|761.84|749.84|552
1664004300000|2022-09-24 07:25:00|761.91|749.91|764.33|752.33|764.48|752.48|761.88|749.88|432
1664004600000|2022-09-24 07:30:00|764.34|752.34|764.5|752.5|765.46|753.46|764.3|752.3|427
1664004900000|2022-09-24 07:35:00|764.48|752.48|762.26|750.26|765.25|753.25|761.48|749.48|445
1664005200000|2022-09-24 07:40:00|762.28|750.28|761.95|749.95|762.77|750.77|760.95|748.95|426
1664005500000|2022-09-24 07:45:00|761.96|749.96|762.1|750.1|762.84|750.84|760.95|748.95|438
1664005800000|2022-09-24 07:50:00|762.06|750.06|761.24|749.24|763.39|751.39|761.1|749.1|480
1664006100000|2022-09-24 07:55:00|761.22|749.22|760.72|748.72|762.09|750.09|760.6|748.6|419
1664006400000|2022-09-24 08:00:00|760.7|748.7|758.66|746.66|761.84|749.84|758.63|746.63|453
1664006700000|2022-09-24 08:05:00|758.63|746.63|760.18|748.18|761.55|749.55|757.78|745.78|573
1664007000000|2022-09-24 08:10:00|760.17|748.17|760.98|748.98|761.78|749.78|760.05|748.05|402
1664007300000|2022-09-24 08:15:00|760.91|748.91|766.96|754.96|767.22|755.22|760.6|748.6|632
1664007600000|2022-09-24 08:20:00|766.98|754.98|770.9|758.9|772.15|760.15|766.07|754.07|735
1664007900000|2022-09-24 08:25:00|770.91|758.91|768.81|756.81|770.91|758.91|767.56|755.56|530
1664008200000|2022-09-24 08:30:00|768.83|756.83|767.22|755.22|769.59|757.59|766.69|754.69|607
1664008500000|2022-09-24 08:35:00|767.21|755.21|766.33|754.33|767.67|755.67|764.59|752.59|574
1664008800000|2022-09-24 08:40:00|766.34|754.34|766.39|754.39|767.48|755.48|766.18|754.18|411
1664009100000|2022-09-24 08:45:00|766.38|754.38|764.19|752.19|766.38|754.38|764.12|752.12|576
1664009400000|2022-09-24 08:50:00|764.18|752.18|765.42|753.42|766.11|754.11|764.1|752.1|592
1664009700000|2022-09-24 08:55:00|765.4|753.4|765.3|753.3|767.72|755.72|764.88|752.88|489
1664010000000|2022-09-24 09:00:00|765.26|753.26|766.19|754.19|766.9|754.9|764.81|752.81|451
1664010300000|2022-09-24 09:05:00|766.2|754.2|766.93|754.93|767.26|755.26|766.04|754.04|471
1664010600000|2022-09-24 09:10:00|766.92|754.92|767.37|755.37|767.6|755.6|766.57|754.57|353
1664010900000|2022-09-24 09:15:00|767.34|755.34|765.43|753.43|767.53|755.53|765.16|753.16|445
1664011200000|2022-09-24 09:20:00|765.44|753.44|763.58|751.58|765.56|753.56|763.54|751.54|436
1664011500000|2022-09-24 09:25:00|763.59|751.59|762.83|750.83|764.27|752.27|761.88|749.88|479
1664011800000|2022-09-24 09:30:00|762.84|750.84|762.61|750.61|764.79|752.79|762.24|750.24|504
1664012100000|2022-09-24 09:35:00|762.6|750.6|764.73|752.73|764.81|752.81|762.59|750.59|323
1664012400000|2022-09-24 09:40:00|764.71|752.71|764.79|752.79|765.7|753.7|764.69|752.69|291
1664012700000|2022-09-24 09:45:00|764.81|752.81|765.62|753.62|765.83|753.83|764.81|752.81|331
1664013000000|2022-09-24 09:50:00|765.61|753.61|767.03|755.03|767.57|755.57|765.61|753.61|362
1664013300000|2022-09-24 09:55:00|767.02|755.02|770.09|758.09|770.38|758.38|766.8|754.8|463
1664013600000|2022-09-24 10:00:00|770.08|758.08|769.7|757.7|771.6|759.6|769.47|757.47|605
1664013900000|2022-09-24 10:05:00|769.69|757.69|766.97|754.97|770.32|758.32|766.83|754.83|447
1664014200000|2022-09-24 10:10:00|767.05|755.05|771.48|759.48|774.55|762.55|767.05|755.05|704
1664014500000|2022-09-24 10:15:00|771.51|759.51|773.37|761.37|773.95|761.95|771.5|759.5|486
1664014800000|2022-09-24 10:20:00|773.38|761.38|776.39|764.39|778.89|766.89|771.43|759.43|692
1664015100000|2022-09-24 10:25:00|776.45|764.45|774.73|762.73|776.89|764.89|773.92|761.92|623
1664015400000|2022-09-24 10:30:00|774.72|762.72|773.95|761.95|774.72|762.72|772.45|760.45|572
1664015700000|2022-09-24 10:35:00|773.96|761.96|771.88|759.88|774.67|762.67|770.78|758.78|486
1664016000000|2022-09-24 10:40:00|771.87|759.87|770.76|758.76|771.91|759.91|768.69|756.69|621
1664016300000|2022-09-24 10:45:00|770.77|758.77|771.06|759.06|773.28|761.28|770.73|758.73|459
1664016600000|2022-09-24 10:50:00|771.04|759.04|770.27|758.27|771.06|759.06|769.27|757.27|454
1664016900000|2022-09-24 10:55:00|770.26|758.26|769.55|757.55|771.18|759.18|769.31|757.31|415
1664017200000|2022-09-24 11:00:00|769.54|757.54|771.3|759.3|771.53|759.53|769.48|757.48|327
1664017500000|2022-09-24 11:05:00|771.29|759.29|771.64|759.64|773.03|761.03|771.26|759.26|351
1664017800000|2022-09-24 11:10:00|771.63|759.63|771.78|759.78|772.31|760.31|771.32|759.32|314
1664018100000|2022-09-24 11:15:00|771.77|759.77|771.29|759.29|771.77|759.77|770.01|758.01|388
1664018400000|2022-09-24 11:20:00|771.26|759.26|772.28|760.28|772.36|760.36|770|758|420
1664018700000|2022-09-24 11:25:00|772.29|760.29|771.58|759.58|772.53|760.53|770.85|758.85|449
1664019000000|2022-09-24 11:30:00|771.57|759.57|768.21|756.21|772.13|760.13|768.15|756.15|485
1664019300000|2022-09-24 11:35:00|768.22|756.22|768.91|756.91|769.42|757.42|768.21|756.21|405
1664019600000|2022-09-24 11:40:00|768.92|756.92|768.94|756.94|768.95|756.95|767.46|755.46|326
1664019900000|2022-09-24 11:45:00|768.96|756.96|770.05|758.05|770.05|758.05|768.77|756.77|215
1664020200000|2022-09-24 11:50:00|770.06|758.06|769.26|757.26|771.03|759.03|769.03|757.03|383
1664020500000|2022-09-24 11:55:00|769.24|757.24|767.08|755.08|769.98|757.98|766.51|754.51|407
1664020800000|2022-09-24 12:00:00|767.07|755.07|770.2|758.2|770.38|758.38|766.84|754.84|388
1664021100000|2022-09-24 12:05:00|770.14|758.14|770.72|758.72|771.71|759.71|770.13|758.13|359
1664021400000|2022-09-24 12:10:00|770.73|758.73|769.86|757.86|770.73|758.73|768.65|756.65|293
1664021700000|2022-09-24 12:15:00|769.84|757.84|768.76|756.76|770.03|758.03|767.66|755.66|279
1664022000000|2022-09-24 12:20:00|768.73|756.73|769.79|757.79|769.99|757.99|768.73|756.73|296
1664022300000|2022-09-24 12:25:00|769.77|757.77|768.2|756.2|769.77|757.77|768.09|756.09|407
1664022600000|2022-09-24 12:30:00|768.3|756.3|768.92|756.92|769.04|757.04|767.55|755.55|390
1664022900000|2022-09-24 12:35:00|768.93|756.93|769.38|757.38|769.51|757.51|768.9|756.9|304
1664023200000|2022-09-24 12:40:00|769.41|757.41|771.25|759.25|771.93|759.93|769.41|757.41|413
1664023500000|2022-09-24 12:45:00|771.24|759.24|770.48|758.48|773.28|761.28|768.43|756.43|608
1664023800000|2022-09-24 12:50:00|770.49|758.49|768.43|756.43|770.7|758.7|768.26|756.26|360
1664024100000|2022-09-24 12:55:00|768.45|756.45|768.57|756.57|769.01|757.01|768.15|756.15|373
1664024400000|2022-09-24 13:00:00|768.56|756.56|767.94|755.94|769.21|757.21|767.12|755.12|398
1664024700000|2022-09-24 13:05:00|767.92|755.92|769.38|757.38|770.6|758.6|767.92|755.92|704
1664025000000|2022-09-24 13:10:00|769.39|757.39|769.13|757.13|770.73|758.73|768.81|756.81|483
1664025300000|2022-09-24 13:15:00|769.14|757.14|767.3|755.3|769.3|757.3|767.18|755.18|430
1664025600000|2022-09-24 13:20:00|767.34|755.34|767.68|755.68|768.04|756.04|765.15|753.15|486
1664025900000|2022-09-24 13:25:00|767.75|755.75|769.41|757.41|769.42|757.42|767.36|755.36|326
1664026200000|2022-09-24 13:30:00|769.42|757.42|769|757|769.49|757.49|766.96|754.96|398
1664026500000|2022-09-24 13:35:00|769.01|757.01|769.01|757.01|770.13|758.13|768.74|756.74|454
1664026800000|2022-09-24 13:40:00|768.98|756.98|769.38|757.38|769.66|757.66|768.42|756.42|365
1664027100000|2022-09-24 13:45:00|769.4|757.4|767.99|755.99|769.9|757.9|767.99|755.99|514
1664027400000|2022-09-24 13:50:00|768|756|767.5|755.5|768.53|756.53|767.16|755.16|341
1664027700000|2022-09-24 13:55:00|767.49|755.49|766.17|754.17|767.88|755.88|766.12|754.12|320
1664028000000|2022-09-24 14:00:00|766.18|754.18|767.09|755.09|767.14|755.14|766|754|437
1664028300000|2022-09-24 14:05:00|767.1|755.1|767.29|755.29|769.24|757.24|766.38|754.38|539
1664028600000|2022-09-24 14:10:00|767.3|755.3|769.87|757.87|770.1|758.1|767.18|755.18|464
1664028900000|2022-09-24 14:15:00|769.9|757.9|768.48|756.48|770.32|758.32|767.55|755.55|546
1664029200000|2022-09-24 14:20:00|768.49|756.49|770.56|758.56|773.03|761.03|768.3|756.3|468
1664029500000|2022-09-24 14:25:00|770.55|758.55|770.51|758.51|772.31|760.31|769.93|757.93|546
1664029800000|2022-09-24 14:30:00|770.5|758.5|772.34|760.34|772.39|760.39|769.76|757.76|442
1664030100000|2022-09-24 14:35:00|772.45|760.45|771.5|759.5|774.48|762.48|771.4|759.4|608
1664030400000|2022-09-24 14:40:00|771.48|759.48|770.52|758.52|771.79|759.79|770.16|758.16|441
1664030700000|2022-09-24 14:45:00|770.53|758.53|769.52|757.52|771.46|759.46|769.48|757.48|405
1664031000000|2022-09-24 14:50:00|769.53|757.53|767.87|755.87|769.86|757.86|767.83|755.83|434
1664031300000|2022-09-24 14:55:00|767.86|755.86|768.23|756.23|768.86|756.86|767.53|755.53|436
1664031600000|2022-09-24 15:00:00|768.26|756.26|770.61|758.61|770.92|758.92|768.24|756.24|458
1664031900000|2022-09-24 15:05:00|770.56|758.56|770.61|758.61|771.3|759.3|770.38|758.38|348
1664032200000|2022-09-24 15:10:00|770.63|758.63|769.22|757.22|770.68|758.68|768.98|756.98|348
1664032500000|2022-09-24 15:15:00|769.29|757.29|769.63|757.63|771.13|759.13|769.23|757.23|462
1664032800000|2022-09-24 15:20:00|769.65|757.65|769.9|757.9|770.24|758.24|769.65|757.65|332
1664033100000|2022-09-24 15:25:00|769.91|757.91|770.45|758.45|770.45|758.45|769.68|757.68|323
1664033400000|2022-09-24 15:30:00|770.43|758.43|772.23|760.23|773.14|761.14|770.08|758.08|449
1664033700000|2022-09-24 15:35:00|772.21|760.21|772.15|760.15|772.87|760.87|771.42|759.42|390
1664034000000|2022-09-24 15:40:00|772.13|760.13|770.38|758.38|772.61|760.61|770.12|758.12|459
1664034300000|2022-09-24 15:45:00|770.36|758.36|770.94|758.94|772.26|760.26|770.32|758.32|335
1664034600000|2022-09-24 15:50:00|770.93|758.93|771.64|759.64|771.67|759.67|770.11|758.11|227
1664034900000|2022-09-24 15:55:00|771.62|759.62|773.87|761.87|774.4|762.4|771.52|759.52|450
1664035200000|2022-09-24 16:00:00|773.86|761.86|782.3|770.3|782.61|770.61|773.86|761.86|784
1664035500000|2022-09-24 16:05:00|782.22|770.22|778.34|766.34|782.22|770.22|776.84|764.84|751
1664035800000|2022-09-24 16:10:00|778.45|766.45|775.45|763.45|778.63|766.63|774.41|762.41|689
1664036100000|2022-09-24 16:15:00|775.47|763.47|773.31|761.31|775.48|763.48|772.19|760.19|635
1664036400000|2022-09-24 16:20:00|773.32|761.32|774.77|762.77|775.58|763.58|773.3|761.3|455
1664036700000|2022-09-24 16:25:00|774.78|762.78|779.89|767.89|779.89|767.89|774.78|762.78|537
1664037000000|2022-09-24 16:30:00|779.9|767.9|781.73|769.73|782.16|770.16|778.73|766.73|671
1664037300000|2022-09-24 16:35:00|781.74|769.74|782.59|770.59|785.14|773.14|781.74|769.74|721
1664037600000|2022-09-24 16:40:00|782.58|770.58|779.81|767.81|782.58|770.58|779.62|767.62|656
1664037900000|2022-09-24 16:45:00|779.82|767.82|780.69|768.69|782.53|770.53|779.82|767.82|611
1664038200000|2022-09-24 16:50:00|780.64|768.64|781.39|769.39|783.03|771.03|780.28|768.28|518
1664038500000|2022-09-24 16:55:00|781.55|769.55|779.73|767.73|781.74|769.74|778.7|766.7|593
1664038800000|2022-09-24 17:00:00|779.75|767.75|781.21|769.21|784.38|772.38|779.73|767.73|602
1664039100000|2022-09-24 17:05:00|781.2|769.2|779.49|767.49|781.99|769.99|779.42|767.42|410
1664039400000|2022-09-24 17:10:00|779.5|767.5|780.65|768.65|780.83|768.83|778.17|766.17|457
1664039700000|2022-09-24 17:15:00|780.67|768.67|778.92|766.92|782.47|770.47|778.74|766.74|473
1664040000000|2022-09-24 17:20:00|778.94|766.94|779.42|767.42|780.81|768.81|778.9|766.9|496
1664040300000|2022-09-24 17:25:00|779.43|767.43|779.72|767.72|780.14|768.14|779.34|767.34|270
1664040600000|2022-09-24 17:30:00|779.71|767.71|778.43|766.43|779.89|767.89|777.62|765.62|478
1664040900000|2022-09-24 17:35:00|778.5|766.5|779.71|767.71|780.9|768.9|778.38|766.38|499
1664041200000|2022-09-24 17:40:00|779.7|767.7|780.59|768.59|781.77|769.77|779.48|767.48|413
1664041500000|2022-09-24 17:45:00|780.6|768.6|780.37|768.37|782.37|770.37|779.94|767.94|463
1664041800000|2022-09-24 17:50:00|780.39|768.39|780.02|768.02|781.53|769.53|779.87|767.87|402
1664042100000|2022-09-24 17:55:00|780.01|768.01|781.4|769.4|781.48|769.48|779.92|767.92|439
1664042400000|2022-09-24 18:00:00|781.39|769.39|782.3|770.3|783.69|771.69|780.96|768.96|503
1664042700000|2022-09-24 18:05:00|782.26|770.26|782.95|770.95|784.46|772.46|781.84|769.84|528
1664043000000|2022-09-24 18:10:00|782.89|770.89|785.58|773.58|787.16|775.16|782.89|770.89|671
1664043300000|2022-09-24 18:15:00|785.57|773.57|785.54|773.54|788.48|776.48|785.09|773.09|690
1664043600000|2022-09-24 18:20:00|785.53|773.53|785.25|773.25|787.23|775.23|785.25|773.25|577
1664043900000|2022-09-24 18:25:00|785.26|773.26|786.22|774.22|787.38|775.38|785.26|773.26|485
1664044200000|2022-09-24 18:30:00|786.21|774.21|784.65|772.65|787.89|775.89|784.15|772.15|599
1664044500000|2022-09-24 18:35:00|784.64|772.64|784.78|772.78|785.06|773.06|783.54|771.54|403
1664044800000|2022-09-24 18:40:00|784.79|772.79|785.52|773.52|788.11|776.11|784.79|772.79|524
1664045100000|2022-09-24 18:45:00|785.51|773.51|784.44|772.44|786.33|774.33|784.43|772.43|518
1664045400000|2022-09-24 18:50:00|784.45|772.45|785.68|773.68|786.59|774.59|784.26|772.26|423
1664045700000|2022-09-24 18:55:00|785.69|773.69|789.07|777.07|789.43|777.43|785.55|773.55|549
1664046000000|2022-09-24 19:00:00|789.09|777.09|790.08|778.08|790.42|778.42|788.52|776.52|579
1664046300000|2022-09-24 19:05:00|790.1|778.1|788.46|776.46|790.16|778.16|788.06|776.06|607
1664046600000|2022-09-24 19:10:00|788.44|776.44|790.85|778.85|791.11|779.11|788.44|776.44|564
1664046900000|2022-09-24 19:15:00|790.8|778.8|791.35|779.35|792.69|780.69|790.8|778.8|763
1664047200000|2022-09-24 19:20:00|791.32|779.32|788.1|776.1|791.56|779.56|788.01|776.01|593
1664047500000|2022-09-24 19:25:00|788.11|776.11|788.43|776.43|789.06|777.06|787.95|775.95|447
1664047800000|2022-09-24 19:30:00|788.42|776.42|786.49|774.49|788.58|776.58|786.03|774.03|478
1664048100000|2022-09-24 19:35:00|786.36|774.36|786.43|774.43|788.56|776.56|786.13|774.13|531
1664048400000|2022-09-24 19:40:00|786.42|774.42|787.38|775.38|787.56|775.56|786.06|774.06|453
1664048700000|2022-09-24 19:45:00|787.37|775.37|785.73|773.73|787.4|775.4|785.43|773.43|448
1664049000000|2022-09-24 19:50:00|785.66|773.66|785.13|773.13|786.06|774.06|784.88|772.88|340
1664049300000|2022-09-24 19:55:00|785.1|773.1|785.23|773.23|786.42|774.42|784.91|772.91|466
1664049600000|2022-09-24 20:00:00|785.25|773.25|787.06|775.06|787.23|775.23|785.03|773.03|492
1664049900000|2022-09-24 20:05:00|787.05|775.05|790.16|778.16|790.33|778.33|786.48|774.48|391
1664050200000|2022-09-24 20:10:00|790.15|778.15|786.71|774.71|790.18|778.18|786.66|774.66|457
1664050500000|2022-09-24 20:15:00|786.7|774.7|785.25|773.25|788.18|776.18|784.11|772.11|513
1664050800000|2022-09-24 20:20:00|785.26|773.26|784.78|772.78|785.26|773.26|783.32|771.32|439
1664051100000|2022-09-24 20:25:00|784.75|772.75|784.27|772.27|785.67|773.67|784.27|772.27|408
1664051400000|2022-09-24 20:30:00|784.26|772.26|782.29|770.29|784.26|772.26|781.8|769.8|383
1664051700000|2022-09-24 20:35:00|782.24|770.24|781.83|769.83|782.87|770.87|781.55|769.55|449
1664052000000|2022-09-24 20:40:00|781.87|769.87|784.1|772.1|784.18|772.18|781.75|769.75|343
1664052300000|2022-09-24 20:45:00|784.09|772.09|784.83|772.83|786.12|774.12|784.06|772.06|389
1664052600000|2022-09-24 20:50:00|784.84|772.84|783.67|771.67|784.85|772.85|783.45|771.45|178
1664052900000|2022-09-24 20:55:00|783.69|771.69|782.81|770.81|783.69|771.69|782.39|770.39|251
1664053200000|2022-09-24 21:00:00|782.76|770.76|782.79|770.79|783.03|771.03|782.23|770.23|213
1664053500000|2022-09-24 21:05:00|782.75|770.75|781.43|769.43|783.9|771.9|780.78|768.78|374
1664053800000|2022-09-24 21:10:00|781.41|769.41|779.5|767.5|781.43|769.43|779.37|767.37|363
1664054100000|2022-09-24 21:15:00|779.51|767.51|774|762|779.65|767.65|773.68|761.68|592
1664054400000|2022-09-24 21:20:00|773.98|761.98|774.57|762.57|775.72|763.72|773.5|761.5|712
1664054700000|2022-09-24 21:25:00|774.58|762.58|778.71|766.71|779.02|767.02|774.26|762.26|480
1664055000000|2022-09-24 21:30:00|778.66|766.66|775.16|763.16|779.09|767.09|775.14|763.14|501
1664055300000|2022-09-24 21:35:00|775.18|763.18|778.07|766.07|778.13|766.13|774.74|762.74|393
1664055600000|2022-09-24 21:40:00|778.08|766.08|776.61|764.61|778.46|766.46|776.56|764.56|366
1664055900000|2022-09-24 21:45:00|776.5|764.5|773.29|761.29|777.82|765.82|773.1|761.1|472
1664056200000|2022-09-24 21:50:00|773.3|761.3|772.05|760.05|773.66|761.66|771.8|759.8|570
1664056500000|2022-09-24 21:55:00|772.04|760.04|774.71|762.71|774.85|762.85|772.02|760.02|435
1664056800000|2022-09-24 22:00:00|774.73|762.73|772.84|760.84|774.73|762.73|771.77|759.77|648
1664057100000|2022-09-24 22:05:00|772.85|760.85|771.53|759.53|773.02|761.02|770.82|758.82|408
1664057400000|2022-09-24 22:10:00|771.54|759.54|768.65|756.65|771.7|759.7|767.37|755.37|748
1664057700000|2022-09-24 22:15:00|768.7|756.7|770.16|758.16|771.76|759.76|768.45|756.45|552
1664058000000|2022-09-24 22:20:00|770.17|758.17|770.73|758.73|770.74|758.74|767.85|755.85|567
1664058300000|2022-09-24 22:25:00|770.72|758.72|773.06|761.06|773.25|761.25|770.34|758.34|468
1664058600000|2022-09-24 22:30:00|773.07|761.07|774.32|762.32|774.34|762.34|772.08|760.08|467
1664058900000|2022-09-24 22:35:00|774.39|762.39|776.68|764.68|776.68|764.68|773.95|761.95|512
1664059200000|2022-09-24 22:40:00|776.7|764.7|773.71|761.71|776.75|764.75|773.34|761.34|404
1664059500000|2022-09-24 22:45:00|773.82|761.82|767.43|755.43|773.83|761.83|767.43|755.43|605
1664059800000|2022-09-24 22:50:00|767.34|755.34|771|759|771.43|759.43|767.34|755.34|673
1664060100000|2022-09-24 22:55:00|771.05|759.05|771.63|759.63|772.52|760.52|771.05|759.05|434
1664060400000|2022-09-24 23:00:00|771.65|759.65|771.7|759.7|773.29|761.29|770.59|758.59|592
1664060700000|2022-09-24 23:05:00|771.72|759.72|768.52|756.52|771.95|759.95|768.02|756.02|469
1664061000000|2022-09-24 23:10:00|768.53|756.53|768.6|756.6|769|757|767.29|755.29|591
1664061300000|2022-09-24 23:15:00|768.62|756.62|769.5|757.5|770.63|758.63|768.56|756.56|355
1664061600000|2022-09-24 23:20:00|769.45|757.45|768.19|756.19|769.46|757.46|767.93|755.93|469
1664061900000|2022-09-24 23:25:00|768.02|756.02|767.68|755.68|768.27|756.27|766.94|754.94|403
1664062200000|2022-09-24 23:30:00|767.69|755.69|764.07|752.07|767.91|755.91|764.03|752.03|440
1664062500000|2022-09-24 23:35:00|764.17|752.17|766.25|754.25|766.25|754.25|764.08|752.08|481
1664062800000|2022-09-24 23:40:00|766.26|754.26|767.58|755.58|767.62|755.62|765.89|753.89|423
1664063100000|2022-09-24 23:45:00|767.63|755.63|769.41|757.41|769.46|757.46|767.06|755.06|355
1664063400000|2022-09-24 23:50:00|769.43|757.43|771.05|759.05|771.05|759.05|769.3|757.3|300
1664063700000|2022-09-24 23:55:00|771.07|759.07|768.78|756.78|772.05|760.05|768.61|756.61|317
1664064000000|2022-09-25 00:00:00|768.79|756.79|771.42|759.42|771.93|759.93|768.65|756.65|581
1664064300000|2022-09-25 00:05:00|771.41|759.41|774.62|762.62|774.86|762.86|770.53|758.53|551
1664064600000|2022-09-25 00:10:00|774.63|762.63|773.33|761.33|774.63|762.63|771.92|759.92|560
1664064900000|2022-09-25 00:15:00|773.39|761.39|771.49|759.49|773.55|761.55|771.38|759.38|362
1664065200000|2022-09-25 00:20:00|771.47|759.47|772.8|760.8|772.8|760.8|770.11|758.11|519
1664065500000|2022-09-25 00:25:00|772.81|760.81|774.6|762.6|774.88|762.88|772.58|760.58|358
1664065800000|2022-09-25 00:30:00|774.56|762.56|779.41|767.41|779.85|767.85|774.52|762.52|587
1664066100000|2022-09-25 00:35:00|779.42|767.42|776.92|764.92|780.36|768.36|776.48|764.48|510
1664066400000|2022-09-25 00:40:00|776.91|764.91|776.95|764.95|778.29|766.29|776|764|476
1664066700000|2022-09-25 00:45:00|776.93|764.93|774.5|762.5|776.94|764.94|774.33|762.33|396
1664067000000|2022-09-25 00:50:00|774.49|762.49|774.96|762.96|775.36|763.36|774.15|762.15|526
1664067300000|2022-09-25 00:55:00|774.94|762.94|781.35|769.35|781.35|769.35|774.94|762.94|595
1664067600000|2022-09-25 01:00:00|781.41|769.41|781.05|769.05|783.31|771.31|780|768|655
1664067900000|2022-09-25 01:05:00|781.02|769.02|777.88|765.88|781.35|769.35|777.02|765.02|611
1664068200000|2022-09-25 01:10:00|777.82|765.82|777.63|765.63|777.92|765.92|777.11|765.11|328
1664068500000|2022-09-25 01:15:00|777.62|765.62|775.98|763.98|777.62|765.62|775.27|763.27|417
1664068800000|2022-09-25 01:20:00|775.97|763.97|779.7|767.7|779.7|767.7|774.93|762.93|355
1664069100000|2022-09-25 01:25:00|779.72|767.72|780.82|768.82|780.85|768.85|779.11|767.11|357
1664069400000|2022-09-25 01:30:00|780.83|768.83|780.7|768.7|782.3|770.3|779.61|767.61|539
1664069700000|2022-09-25 01:35:00|780.66|768.66|780.94|768.94|781.03|769.03|779.32|767.32|397
1664070000000|2022-09-25 01:40:00|781.02|769.02|780.7|768.7|781.88|769.88|780.23|768.23|392
1664070300000|2022-09-25 01:45:00|780.67|768.67|779.07|767.07|780.67|768.67|778.76|766.76|438
1664070600000|2022-09-25 01:50:00|779.06|767.06|780.4|768.4|780.4|768.4|778.54|766.54|312
1664070900000|2022-09-25 01:55:00|780.41|768.41|780.76|768.76|780.76|768.76|779.45|767.45|299
1664071200000|2022-09-25 02:00:00|780.79|768.79|778.41|766.41|780.84|768.84|778.21|766.21|355
1664071500000|2022-09-25 02:05:00|778.42|766.42|778.68|766.68|779.29|767.29|778.09|766.09|407
1664071800000|2022-09-25 02:10:00|778.67|766.67|776.86|764.86|779.13|767.13|775.93|763.93|401
1664072100000|2022-09-25 02:15:00|776.84|764.84|776.36|764.36|777.32|765.32|775.06|763.06|443
1664072400000|2022-09-25 02:20:00|776.35|764.35|774.87|762.87|776.35|764.35|773.38|761.38|360
1664072700000|2022-09-25 02:25:00|774.88|762.88|776.79|764.79|776.9|764.9|774.86|762.86|283
1664073000000|2022-09-25 02:30:00|776.78|764.78|774.8|762.8|776.78|764.78|774.61|762.61|256
1664073300000|2022-09-25 02:35:00|774.81|762.81|775.67|763.67|776.03|764.03|774.74|762.74|344
1664073600000|2022-09-25 02:40:00|775.66|763.66|774.92|762.92|775.72|763.72|774.53|762.53|313
1664073900000|2022-09-25 02:45:00|774.94|762.94|775.4|763.4|775.41|763.41|773.11|761.11|319
1664074200000|2022-09-25 02:50:00|775.38|763.38|774.63|762.63|775.54|763.54|774.46|762.46|325
1664074500000|2022-09-25 02:55:00|774.62|762.62|773.25|761.25|774.8|762.8|772.67|760.67|358
1664074800000|2022-09-25 03:00:00|773.26|761.26|774.73|762.73|775.21|763.21|770.67|758.67|520
1664075100000|2022-09-25 03:05:00|774.53|762.53|775.64|763.64|775.9|763.9|773.93|761.93|312
1664075400000|2022-09-25 03:10:00|775.62|763.62|777.97|765.97|778.18|766.18|775.5|763.5|265
1664075700000|2022-09-25 03:15:00|777.99|765.99|780|768|780.18|768.18|777.88|765.88|347
1664076000000|2022-09-25 03:20:00|780.02|768.02|779.09|767.09|780.68|768.68|778.34|766.34|426
1664076300000|2022-09-25 03:25:00|779.1|767.1|778.38|766.38|779.25|767.25|778.12|766.12|343
1664076600000|2022-09-25 03:30:00|778.39|766.39|779.77|767.77|779.78|767.78|778.38|766.38|208
1664076900000|2022-09-25 03:35:00|779.78|767.78|781.54|769.54|782.87|770.87|779.59|767.59|390
1664077200000|2022-09-25 03:40:00|781.53|769.53|781.1|769.1|782.43|770.43|780.56|768.56|498
1664077500000|2022-09-25 03:45:00|781.11|769.11|781.65|769.65|781.89|769.89|780.99|768.99|210
1664077800000|2022-09-25 03:50:00|781.63|769.63|781.57|769.57|782.35|770.35|781.26|769.26|285
1664078100000|2022-09-25 03:55:00|781.56|769.56|781.55|769.55|782.81|770.81|780.88|768.88|341
1664078400000|2022-09-25 04:00:00|781.57|769.57|781.25|769.25|781.73|769.73|780.9|768.9|305
1664078700000|2022-09-25 04:05:00|781.27|769.27|780.41|768.41|781.28|769.28|779.61|767.61|349
1664079000000|2022-09-25 04:10:00|780.43|768.43|782.25|770.25|782.41|770.41|780.4|768.4|325
1664079300000|2022-09-25 04:15:00|782.24|770.24|782.2|770.2|782.43|770.43|782.07|770.07|160
1664079600000|2022-09-25 04:20:00|782.19|770.19|780.37|768.37|782.27|770.27|780.12|768.12|280
1664079900000|2022-09-25 04:25:00|780.4|768.4|779.73|767.73|780.49|768.49|779.12|767.12|207
1664080200000|2022-09-25 04:30:00|779.93|767.93|780.71|768.71|780.75|768.75|779.93|767.93|185
1664080500000|2022-09-25 04:35:00|780.62|768.62|780.66|768.66|780.77|768.77|779.68|767.68|209
1664080800000|2022-09-25 04:40:00|780.67|768.67|780.07|768.07|781.02|769.02|779.99|767.99|198
1664081100000|2022-09-25 04:45:00|780.06|768.06|780.91|768.91|781.14|769.14|779.06|767.06|277
1664081400000|2022-09-25 04:50:00|780.92|768.92|785.86|773.86|785.89|773.89|780.63|768.63|335
1664081700000|2022-09-25 04:55:00|785.87|773.87|785.3|773.3|788|776|785.28|773.28|610
1664082000000|2022-09-25 05:00:00|785.27|773.27|786.7|774.7|787.42|775.42|784.82|772.82|399
1664082300000|2022-09-25 05:05:00|786.73|774.73|787.12|775.12|787.78|775.78|786.44|774.44|320
1664082600000|2022-09-25 05:10:00|787.1|775.1|785.9|773.9|787.94|775.94|785.9|773.9|424
1664082900000|2022-09-25 05:15:00|785.89|773.89|785.57|773.57|785.99|773.99|785.45|773.45|253
1664083200000|2022-09-25 05:20:00|785.56|773.56|785.42|773.42|787.03|775.03|784.01|772.01|470
1664083500000|2022-09-25 05:25:00|785.43|773.43|784.25|772.25|786.03|774.03|784.12|772.12|462
1664083800000|2022-09-25 05:30:00|784.26|772.26|787.15|775.15|789.53|777.53|784.14|772.14|630
1664084100000|2022-09-25 05:35:00|787.14|775.14|789.86|777.86|789.91|777.91|787.04|775.04|546
1664084400000|2022-09-25 05:40:00|789.85|777.85|789.45|777.45|790.97|778.97|788.68|776.68|525
1664084700000|2022-09-25 05:45:00|789.48|777.48|792.79|780.79|798.07|786.07|789.38|777.38|697
1664085000000|2022-09-25 05:50:00|792.8|780.8|792.09|780.09|793.98|781.98|791.16|779.16|670
1664085300000|2022-09-25 05:55:00|792.04|780.04|790.09|778.09|792.04|780.04|789.17|777.17|593
1664085600000|2022-09-25 06:00:00|790.1|778.1|788.98|776.98|790.88|778.88|787.14|775.14|526
1664085900000|2022-09-25 06:05:00|788.95|776.95|789.5|777.5|790.34|778.34|788.91|776.91|450
1664086200000|2022-09-25 06:10:00|789.49|777.49|791.61|779.61|791.64|779.64|788.17|776.17|402
1664086500000|2022-09-25 06:15:00|791.64|779.64|792.09|780.09|792.8|780.8|791.47|779.47|514
1664086800000|2022-09-25 06:20:00|792.13|780.13|795.3|783.3|795.91|783.91|792.13|780.13|708
1664087100000|2022-09-25 06:25:00|795.29|783.29|793.28|781.28|796.89|784.89|793.17|781.17|590
1664087400000|2022-09-25 06:30:00|793.22|781.22|794.1|782.1|795.77|783.77|793.1|781.1|584
1664087700000|2022-09-25 06:35:00|794.09|782.09|792.87|780.87|794.54|782.54|792.72|780.72|419
1664088000000|2022-09-25 06:40:00|792.92|780.92|792.76|780.76|793.47|781.47|792.11|780.11|488
1664088300000|2022-09-25 06:45:00|792.75|780.75|799.52|787.52|799.66|787.66|792.48|780.48|559
1664088600000|2022-09-25 06:50:00|799.67|787.67|798.76|786.76|800.51|788.51|798.23|786.23|775
1664088900000|2022-09-25 06:55:00|798.75|786.75|796.98|784.98|800.6|788.6|796.7|784.7|775
1664089200000|2022-09-25 07:00:00|796.93|784.93|801.75|789.75|802.93|790.93|796.76|784.76|643
1664089500000|2022-09-25 07:05:00|801.74|789.74|800.91|788.91|801.83|789.83|799.57|787.57|687
1664089800000|2022-09-25 07:10:00|800.92|788.92|802.8|790.8|802.91|790.91|800.92|788.92|567
1664090100000|2022-09-25 07:15:00|802.81|790.81|805.02|793.02|805.18|793.18|801.32|789.32|841
1664090400000|2022-09-25 07:20:00|805.06|793.06|807.16|795.16|807.41|795.41|804.06|792.06|820
1664090700000|2022-09-25 07:25:00|807.17|795.17|807.1|795.1|807.91|795.91|806.19|794.19|611
1664091000000|2022-09-25 07:30:00|807.07|795.07|809.65|797.65|810.34|798.34|805.99|793.99|732
1664091300000|2022-09-25 07:35:00|809.77|797.77|811.38|799.38|811.6|799.6|809.16|797.16|557
1664091600000|2022-09-25 07:40:00|811.39|799.39|808.56|796.56|812.69|800.69|807.72|795.72|845
1664091900000|2022-09-25 07:45:00|808.52|796.52|807.67|795.67|811.45|799.45|807.45|795.45|583
1664092200000|2022-09-25 07:50:00|807.68|795.68|808.36|796.36|810.77|798.77|807.57|795.57|595
1664092500000|2022-09-25 07:55:00|808.53|796.53|808.43|796.43|810.05|798.05|808.22|796.22|521
1664092800000|2022-09-25 08:00:00|808.42|796.42|811.19|799.19|811.54|799.54|808.3|796.3|710
1664093100000|2022-09-25 08:05:00|811.23|799.23|809.51|797.51|812.93|800.93|809.41|797.41|620
1664093400000|2022-09-25 08:10:00|809.53|797.53|810.41|798.41|812.97|800.97|809.53|797.53|617
1664093700000|2022-09-25 08:15:00|810.37|798.37|808.41|796.41|811.96|799.96|808.34|796.34|664
1664094000000|2022-09-25 08:20:00|808.36|796.36|807.32|795.32|810.71|798.71|806.69|794.69|757
1664094300000|2022-09-25 08:25:00|807.33|795.33|807.03|795.03|808.74|796.74|806.9|794.9|520
1664094600000|2022-09-25 08:30:00|807.13|795.13|805.32|793.32|807.91|795.91|805.32|793.32|593
1664094900000|2022-09-25 08:35:00|805.33|793.33|803.51|791.51|806.69|794.69|802.82|790.82|706
1664095200000|2022-09-25 08:40:00|803.55|791.55|803.94|791.94|805.61|793.61|803.54|791.54|551
1664095500000|2022-09-25 08:45:00|803.95|791.95|803.34|791.34|805.29|793.29|803.34|791.34|537
1664095800000|2022-09-25 08:50:00|803.33|791.33|803.05|791.05|804.87|792.87|802.65|790.65|553
1664096100000|2022-09-25 08:55:00|803.06|791.06|802.14|790.14|804.2|792.2|801.86|789.86|585
1664096400000|2022-09-25 09:00:00|802.11|790.11|804.21|792.21|804.47|792.47|802.09|790.09|461
1664096700000|2022-09-25 09:05:00|804.2|792.2|806.2|794.2|806.93|794.93|802.76|790.76|458
1664097000000|2022-09-25 09:10:00|806.21|794.21|803.59|791.59|806.89|794.89|803.01|791.01|526
1664097300000|2022-09-25 09:15:00|803.61|791.61|804.44|792.44|805.2|793.2|803.6|791.6|424
1664097600000|2022-09-25 09:20:00|804.53|792.53|804.31|792.31|805.62|793.62|803.72|791.72|420
1664097900000|2022-09-25 09:25:00|804.32|792.32|804.96|792.96|805.26|793.26|804.05|792.05|310
1664098200000|2022-09-25 09:30:00|804.97|792.97|805.78|793.78|806.73|794.73|804.88|792.88|432
1664098500000|2022-09-25 09:35:00|805.81|793.81|808.43|796.43|808.92|796.92|805.78|793.78|521
1664098800000|2022-09-25 09:40:00|808.4|796.4|805.35|793.35|808.69|796.69|805.35|793.35|602
1664099100000|2022-09-25 09:45:00|805.3|793.3|801.21|789.21|805.45|793.45|801.11|789.11|607
1664099400000|2022-09-25 09:50:00|801.2|789.2|801.55|789.55|803.49|791.49|799.71|787.71|569
1664099700000|2022-09-25 09:55:00|801.56|789.56|801.21|789.21|801.62|789.62|800.42|788.42|374
1664100000000|2022-09-25 10:00:00|801.22|789.22|800.98|788.98|801.4|789.4|799.96|787.96|425
1664100300000|2022-09-25 10:05:00|800.99|788.99|801.73|789.73|801.77|789.77|800.53|788.53|308
1664100600000|2022-09-25 10:10:00|801.71|789.71|803.15|791.15|806.58|794.58|801.71|789.71|629
1664100900000|2022-09-25 10:15:00|803.16|791.16|799.5|787.5|803.31|791.31|799.36|787.36|632
1664101200000|2022-09-25 10:20:00|799.51|787.51|803.58|791.58|805.03|793.03|799.17|787.17|705
1664101500000|2022-09-25 10:25:00|803.56|791.56|803.01|791.01|803.62|791.62|801.74|789.74|483
1664101800000|2022-09-25 10:30:00|803.02|791.02|802.67|790.67|803.66|791.66|802.58|790.58|401
1664102100000|2022-09-25 10:35:00|802.66|790.66|802.11|790.11|802.93|790.93|801.68|789.68|409
1664102400000|2022-09-25 10:40:00|802.16|790.16|801.63|789.63|802.24|790.24|800.74|788.74|416
1664102700000|2022-09-25 10:45:00|801.64|789.64|802.73|790.73|803.05|791.05|801.64|789.64|380
1664103000000|2022-09-25 10:50:00|802.75|790.75|803.78|791.78|803.79|791.79|802.67|790.67|282
1664103300000|2022-09-25 10:55:00|803.77|791.77|803.64|791.64|804.67|792.67|803.31|791.31|380
1664103600000|2022-09-25 11:00:00|803.63|791.63|806.48|794.48|807.18|795.18|803.62|791.62|538
1664103900000|2022-09-25 11:05:00|806.49|794.49|805.65|793.65|807.04|795.04|805.11|793.11|418
1664104200000|2022-09-25 11:10:00|805.63|793.63|806.57|794.57|807.33|795.33|805.63|793.63|389
1664104500000|2022-09-25 11:15:00|806.56|794.56|807.14|795.14|807.24|795.24|806.4|794.4|380
1664104800000|2022-09-25 11:20:00|807.15|795.15|806.05|794.05|807.68|795.68|805.88|793.88|434
1664105100000|2022-09-25 11:25:00|806.03|794.03|804.73|792.73|806.07|794.07|804.73|792.73|318
1664105400000|2022-09-25 11:30:00|804.7|792.7|804.49|792.49|804.82|792.82|802.62|790.62|431
1664105700000|2022-09-25 11:35:00|804.48|792.48|803.95|791.95|805.16|793.16|803.82|791.82|257
1664106000000|2022-09-25 11:40:00|803.96|791.96|804.09|792.09|805.03|793.03|803.67|791.67|311
1664106300000|2022-09-25 11:45:00|804.08|792.08|807.43|795.43|807.56|795.56|804.05|792.05|427
1664106600000|2022-09-25 11:50:00|807.45|795.45|808.76|796.76|809.01|797.01|806.51|794.51|525
1664106900000|2022-09-25 11:55:00|808.77|796.77|807.17|795.17|810.76|798.76|807.15|795.15|523
1664107200000|2022-09-25 12:00:00|807.2|795.2|808.5|796.5|809.14|797.14|807.19|795.19|484
1664107500000|2022-09-25 12:05:00|808.47|796.47|810.31|798.31|810.62|798.62|808.43|796.43|603
1664107800000|2022-09-25 12:10:00|810.32|798.32|809.81|797.81|810.64|798.64|808.63|796.63|519
1664108100000|2022-09-25 12:15:00|809.79|797.79|809.16|797.16|810.72|798.72|808.86|796.86|529
1664108400000|2022-09-25 12:20:00|809.18|797.18|806.08|794.08|810.02|798.02|805.47|793.47|487
1664108700000|2022-09-25 12:25:00|806.13|794.13|805.83|793.83|806.47|794.47|804.85|792.85|675
1664109000000|2022-09-25 12:30:00|805.84|793.84|800.5|788.5|805.88|793.88|800.5|788.5|688
1664109300000|2022-09-25 12:35:00|800.51|788.51|802.65|790.65|802.65|790.65|800.44|788.44|673
1664109600000|2022-09-25 12:40:00|802.63|790.63|802.28|790.28|803.97|791.97|802.22|790.22|490
1664109900000|2022-09-25 12:45:00|802.29|790.29|803.59|791.59|803.62|791.62|800.99|788.99|481
1664110200000|2022-09-25 12:50:00|803.6|791.6|801|789|803.6|791.6|800.78|788.78|404
1664110500000|2022-09-25 12:55:00|800.99|788.99|799.05|787.05|801.02|789.02|797.86|785.86|582
1664110800000|2022-09-25 13:00:00|799.06|787.06|796.06|784.06|799.07|787.07|794.72|782.72|683
1664111100000|2022-09-25 13:05:00|796.07|784.07|793.13|781.13|796.34|784.34|792.12|780.12|773
1664111400000|2022-09-25 13:10:00|793.15|781.15|795.13|783.13|795.88|783.88|793.15|781.15|637
1664111700000|2022-09-25 13:15:00|795.08|783.08|798.71|786.71|800.18|788.18|795.08|783.08|570
1664112000000|2022-09-25 13:20:00|798.7|786.7|794.53|782.53|799.13|787.13|794.49|782.49|544
1664112300000|2022-09-25 13:25:00|794.58|782.58|794.05|782.05|796.12|784.12|792.02|780.02|802
1664112600000|2022-09-25 13:30:00|793.99|781.99|795.2|783.2|797.43|785.43|793.37|781.37|716
1664112900000|2022-09-25 13:35:00|795.22|783.22|792.22|780.22|795.26|783.26|792.15|780.15|615
1664113200000|2022-09-25 13:40:00|792.24|780.24|794.56|782.56|794.58|782.58|790.77|778.77|726
1664113500000|2022-09-25 13:45:00|794.55|782.55|788.63|776.63|794.59|782.59|785.73|773.73|891
1664113800000|2022-09-25 13:50:00|788.64|776.64|788.31|776.31|789.12|777.12|786.1|774.1|736
1664114100000|2022-09-25 13:55:00|788.32|776.32|787.76|775.76|788.33|776.33|786.09|774.09|585
1664114400000|2022-09-25 14:00:00|787.79|775.79|787.13|775.13|788.19|776.19|785.5|773.5|607
1664114700000|2022-09-25 14:05:00|787.07|775.07|785.79|773.79|787.07|775.07|785.79|773.79|464
1664115000000|2022-09-25 14:10:00|785.85|773.85|784.51|772.51|785.98|773.98|781.72|769.72|705
1664115300000|2022-09-25 14:15:00|784.52|772.52|784.01|772.01|784.63|772.63|781.7|769.7|652
1664115600000|2022-09-25 14:20:00|784.02|772.02|786.7|774.7|787.03|775.03|782.88|770.88|608
1664115900000|2022-09-25 14:25:00|786.78|774.78|786.14|774.14|786.83|774.83|783.58|771.58|647
1664116200000|2022-09-25 14:30:00|786.15|774.15|789.07|777.07|789.14|777.14|784.52|772.52|668
1664116500000|2022-09-25 14:35:00|789.08|777.08|788.84|776.84|789.38|777.38|786.17|774.17|638
1664116800000|2022-09-25 14:40:00|788.85|776.85|789.01|777.01|789.94|777.94|787.02|775.02|695
1664117100000|2022-09-25 14:45:00|789|777|790.22|778.22|790.22|778.22|786.88|774.88|697
1664117400000|2022-09-25 14:50:00|790.2|778.2|789.06|777.06|790.24|778.24|788.64|776.64|609
1664117700000|2022-09-25 14:55:00|789.13|777.13|790.4|778.4|790.49|778.49|788.11|776.11|448
1664118000000|2022-09-25 15:00:00|790.38|778.38|794.08|782.08|794.09|782.09|790.29|778.29|652
1664118300000|2022-09-25 15:05:00|793.93|781.93|795.18|783.18|795.73|783.73|791.08|779.08|639
1664118600000|2022-09-25 15:10:00|795.2|783.2|795.38|783.38|796.02|784.02|794.26|782.26|500
1664118900000|2022-09-25 15:15:00|795.36|783.36|795.32|783.32|795.36|783.36|793.45|781.45|461
1664119200000|2022-09-25 15:20:00|795.31|783.31|798.39|786.39|799.09|787.09|795.06|783.06|734
1664119500000|2022-09-25 15:25:00|798.4|786.4|798.39|786.39|800.48|788.48|797.25|785.25|630
1664119800000|2022-09-25 15:30:00|798.37|786.37|795.02|783.02|798.57|786.57|794.53|782.53|661
1664120100000|2022-09-25 15:35:00|795.06|783.06|794.56|782.56|795.89|783.89|794.53|782.53|460
1664120400000|2022-09-25 15:40:00|794.55|782.55|795.07|783.07|795.63|783.63|793.98|781.98|356
1664120700000|2022-09-25 15:45:00|795.06|783.06|797.13|785.13|797.98|785.98|794.66|782.66|381
1664121000000|2022-09-25 15:50:00|797.15|785.15|797.26|785.26|797.37|785.37|796.35|784.35|394
1664121300000|2022-09-25 15:55:00|797.27|785.27|796.36|784.36|798.18|786.18|796.35|784.35|480
1664121600000|2022-09-25 16:00:00|796.35|784.35|795.69|783.69|797.09|785.09|795.34|783.34|509
1664121900000|2022-09-25 16:05:00|795.68|783.68|796.49|784.49|796.49|784.49|795.18|783.18|384
1664122200000|2022-09-25 16:10:00|796.5|784.5|801.55|789.55|802.23|790.23|796.5|784.5|525
1664122500000|2022-09-25 16:15:00|801.56|789.56|800.16|788.16|802.38|790.38|800.16|788.16|664
1664122800000|2022-09-25 16:20:00|800.13|788.13|796.51|784.51|800.8|788.8|796.5|784.5|602
1664123100000|2022-09-25 16:25:00|796.52|784.52|792.77|780.77|796.99|784.99|792.62|780.62|630
1664123400000|2022-09-25 16:30:00|792.78|780.78|793.96|781.96|794.1|782.1|792.73|780.73|358
1664123700000|2022-09-25 16:35:00|794.04|782.04|795.13|783.13|795.63|783.63|793.98|781.98|299
1664124000000|2022-09-25 16:40:00|795.03|783.03|793.47|781.47|795.03|783.03|793.33|781.33|351
1664124300000|2022-09-25 16:45:00|793.48|781.48|789.32|777.32|794.02|782.02|788.92|776.92|516
1664124600000|2022-09-25 16:50:00|789.33|777.33|790.5|778.5|791.36|779.36|788.23|776.23|524
1664124900000|2022-09-25 16:55:00|790.47|778.47|787.05|775.05|791|779|785.18|773.18|567
1664125200000|2022-09-25 17:00:00|787|775|783.84|771.84|788.03|776.03|782.18|770.18|941
1664125500000|2022-09-25 17:05:00|783.85|771.85|783.2|771.2|784.62|772.62|779.87|767.87|915
1664125800000|2022-09-25 17:10:00|783.21|771.21|785.54|773.54|785.98|773.98|782.57|770.57|701
1664126100000|2022-09-25 17:15:00|785.53|773.53|789.81|777.81|789.81|777.81|784.68|772.68|715
1664126400000|2022-09-25 17:20:00|789.82|777.82|788.25|776.25|789.91|777.91|787.93|775.93|538
1664126700000|2022-09-25 17:25:00|788.24|776.24|789.07|777.07|789.07|777.07|787.08|775.08|584
1664127000000|2022-09-25 17:30:00|789.05|777.05|789.57|777.57|790.64|778.64|789|777|336
1664127300000|2022-09-25 17:35:00|789.56|777.56|786.55|774.55|789.57|777.57|786.06|774.06|560
1664127600000|2022-09-25 17:40:00|786.56|774.56|782.75|770.75|787.44|775.44|782.57|770.57|554
1664127900000|2022-09-25 17:45:00|782.76|770.76|786.85|774.85|787.07|775.07|782.62|770.62|493
1664128200000|2022-09-25 17:50:00|786.98|774.98|786.82|774.82|787.42|775.42|786.55|774.55|497
1664128500000|2022-09-25 17:55:00|786.81|774.81|788.81|776.81|788.9|776.9|785.99|773.99|530
1664128800000|2022-09-25 18:00:00|788.8|776.8|787.05|775.05|789|777|786.6|774.6|501
1664129100000|2022-09-25 18:05:00|787.04|775.04|786.82|774.82|787.15|775.15|786.3|774.3|353
1664129400000|2022-09-25 18:10:00|786.79|774.79|784.73|772.73|786.79|774.79|784.41|772.41|339
1664129700000|2022-09-25 18:15:00|784.74|772.74|785.62|773.62|785.64|773.64|784.22|772.22|317
1664130000000|2022-09-25 18:20:00|785.64|773.64|786.87|774.87|786.88|774.88|785.04|773.04|336
1664130300000|2022-09-25 18:25:00|786.88|774.88|788.53|776.53|788.55|776.55|786.4|774.4|393
1664130600000|2022-09-25 18:30:00|788.54|776.54|788.28|776.28|788.94|776.94|788.15|776.15|266
1664130900000|2022-09-25 18:35:00|788.29|776.29|789.91|777.91|789.91|777.91|786.87|774.87|398
1664131200000|2022-09-25 18:40:00|789.9|777.9|790.11|778.11|790.43|778.43|787.37|775.37|389
1664131500000|2022-09-25 18:45:00|790.1|778.1|788.3|776.3|791.41|779.41|788.01|776.01|501
1664131800000|2022-09-25 18:50:00|788.37|776.37|792.06|780.06|792.52|780.52|787.96|775.96|446
1664132100000|2022-09-25 18:55:00|792.09|780.09|790.19|778.19|793.34|781.34|790.11|778.11|513
1664132400000|2022-09-25 19:00:00|790.18|778.18|789.8|777.8|790.46|778.46|789.14|777.14|349
1664132700000|2022-09-25 19:05:00|789.78|777.78|790.45|778.45|790.56|778.56|789.05|777.05|366
1664133000000|2022-09-25 19:10:00|790.59|778.59|789.17|777.17|790.59|778.59|789.08|777.08|402
1664133300000|2022-09-25 19:15:00|789.18|777.18|788.74|776.74|789.56|777.56|787.32|775.32|401
1664133600000|2022-09-25 19:20:00|788.75|776.75|791.34|779.34|791.41|779.41|788.34|776.34|398
1664133900000|2022-09-25 19:25:00|791.35|779.35|791.78|779.78|792.39|780.39|790.8|778.8|310
1664134200000|2022-09-25 19:30:00|791.79|779.79|792.69|779.19|792.8|779.93|791.26|778.8|216
1664134500000|2022-09-25 19:35:00|792.7|779.2|789.47|775.97|792.93|779.43|789.22|775.72|374
1664134800000|2022-09-25 19:40:00|789.46|775.96|788.08|774.58|789.59|776.09|787.69|774.19|383
1664135100000|2022-09-25 19:45:00|788.07|774.57|787.81|774.31|788.08|774.58|786.12|772.62|312
1664135400000|2022-09-25 19:50:00|787.8|774.3|789.03|775.53|790.17|776.67|787.79|774.29|282
1664135700000|2022-09-25 19:55:00|788.91|775.41|789.52|776.02|789.63|776.13|788.63|775.13|243
1664136000000|2022-09-25 20:00:00|789.31|775.81|788.88|775.38|789.53|776.03|788.62|775.12|316
1664136300000|2022-09-25 20:05:00|788.83|775.33|790.17|776.67|790.17|776.67|788.37|774.87|209
1664136600000|2022-09-25 20:10:00|790.16|776.66|790.75|777.25|790.75|777.25|789.72|776.22|236
1664136900000|2022-09-25 20:15:00|790.76|777.26|786.51|773.01|790.8|777.3|784.93|771.43|585
1664137200000|2022-09-25 20:20:00|786.52|773.02|785.83|772.33|786.8|773.3|785.47|771.97|342
1664137500000|2022-09-25 20:25:00|785.84|772.34|786.19|772.69|786.48|772.98|785.58|772.08|291
1664137800000|2022-09-25 20:30:00|786.31|772.81|786.42|772.92|787.1|773.6|785.45|771.95|295
1664138100000|2022-09-25 20:35:00|786.53|773.03|786.79|773.29|786.93|773.43|786.22|772.72|257
1664138400000|2022-09-25 20:40:00|786.77|773.27|786.73|773.23|787.1|773.6|786.17|772.67|228
1664138700000|2022-09-25 20:45:00|786.72|773.22|785.52|772.02|786.78|773.28|785.05|771.55|221
1664139000000|2022-09-25 20:50:00|785.54|772.04|783.68|770.18|785.55|772.05|783.56|770.06|314
1664139300000|2022-09-25 20:55:00|783.67|770.17|784.23|770.73|784.41|770.91|782.93|769.43|355
1664139600000|2022-09-25 21:00:00|784.22|770.72|782.42|768.92|784.29|770.79|781.88|768.38|415
1664139900000|2022-09-25 21:05:00|782.31|768.81|782.01|768.51|782.67|769.17|781.75|768.25|408
1664140200000|2022-09-25 21:10:00|781.98|768.48|783.28|769.78|783.72|770.22|781.98|768.48|287
1664140500000|2022-09-25 21:15:00|783.3|769.8|782.01|768.51|783.42|769.92|781.96|768.46|196
1664140800000|2022-09-25 21:20:00|782|768.5|786.03|772.53|786.3|772.8|781.11|767.61|469
1664141100000|2022-09-25 21:25:00|786.04|772.54|781.97|769.97|786.08|773.02|781.72|769.72|323
1664141400000|2022-09-25 21:30:00|781.96|769.96|780.67|768.67|781.96|769.96|780.46|768.46|297
1664141700000|2022-09-25 21:35:00|780.58|768.58|771.72|759.72|780.61|768.61|771.43|759.43|742
1664142000000|2022-09-25 21:40:00|771.64|759.64|775.55|763.55|775.75|763.75|771.57|759.57|702
1664142300000|2022-09-25 21:45:00|775.56|763.56|775.69|763.69|775.78|763.78|773.47|761.47|398
1664142600000|2022-09-25 21:50:00|775.74|763.74|772.94|760.94|775.83|763.83|772.81|760.81|272
1664142900000|2022-09-25 21:55:00|772.95|760.95|769.76|757.76|773.04|761.04|768.39|756.39|651
1664143200000|2022-09-25 22:00:00|770.01|758.01|764.99|752.99|770.77|758.77|764.26|752.26|983
1664143500000|2022-09-25 22:05:00|764.93|752.93|769.09|757.09|769.64|757.64|762.87|750.87|884
1664143800000|2022-09-25 22:10:00|769.1|757.1|778.76|766.76|779.41|767.41|768.3|756.3|810
1664144100000|2022-09-25 22:15:00|778.59|766.59|780.43|768.43|780.58|768.58|776.01|764.01|860
1664144400000|2022-09-25 22:20:00|780.36|768.36|788.2|776.2|788.34|776.34|779.23|767.23|887
1664144700000|2022-09-25 22:25:00|788.19|776.19|787.89|775.89|788.68|776.68|785.14|773.14|822
1664145000000|2022-09-25 22:30:00|787.86|775.86|789.94|777.94|791.36|779.36|787.25|775.25|740
1664145300000|2022-09-25 22:35:00|789.97|777.97|793.36|781.36|794.3|782.3|789.69|777.69|711
1664145600000|2022-09-25 22:40:00|793.37|781.37|788.24|776.24|793.92|781.92|787.25|775.25|678
1664145900000|2022-09-25 22:45:00|788.19|776.19|790.49|778.49|790.82|778.82|787.83|775.83|719
1664146200000|2022-09-25 22:50:00|790.51|778.51|791.24|779.24|792.96|780.96|790.35|778.35|685
1664146500000|2022-09-25 22:55:00|791.28|779.28|786.76|774.76|791.78|779.78|786.39|774.39|683
1664146800000|2022-09-25 23:00:00|786.77|774.77|786.55|774.55|787.88|775.88|785.49|773.49|624
1664147100000|2022-09-25 23:05:00|786.62|774.62|791.85|779.85|792.34|780.34|786.58|774.58|773
1664147400000|2022-09-25 23:10:00|791.86|779.86|797.86|785.86|798.18|786.18|791.3|779.3|782
1664147700000|2022-09-25 23:15:00|797.88|785.88|799.23|787.23|800.48|788.48|797.6|785.6|639
1664148000000|2022-09-25 23:20:00|799.21|787.21|796.01|784.01|800.72|788.72|795.97|783.97|738
1664148300000|2022-09-25 23:25:00|795.99|783.99|799.89|787.89|800.65|788.65|795.45|783.45|717
1664148600000|2022-09-25 23:30:00|799.9|787.9|794.97|782.97|800.21|788.21|794.42|782.42|747
1664148900000|2022-09-25 23:35:00|794.99|782.99|790.97|778.97|794.99|782.99|789.58|777.58|707
1664149200000|2022-09-25 23:40:00|791.01|779.01|794.34|782.34|795.24|783.24|789.89|777.89|728
1664149500000|2022-09-25 23:45:00|794.42|782.42|791.35|779.35|795.29|783.29|791.22|779.22|589
1664149800000|2022-09-25 23:50:00|791.33|779.33|792.34|780.34|793.42|781.42|788.57|776.57|686
1664150100000|2022-09-25 23:55:00|792.32|780.32|792.62|780.62|794.12|782.12|791.56|779.56|619
1664150400000|2022-09-26 00:00:00|792.69|780.69|789.08|777.08|795.32|783.32|788.85|776.85|894
1664150700000|2022-09-26 00:05:00|789.06|777.06|793.37|781.37|795.39|783.39|788.13|776.13|846
1664151000000|2022-09-26 00:10:00|793.38|781.38|800.63|788.63|800.96|788.96|792.91|780.91|958
1664151300000|2022-09-26 00:15:00|800.73|788.73|799.7|787.7|801.01|789.01|797.47|785.47|812
1664151600000|2022-09-26 00:20:00|799.64|787.64|795.49|783.49|799.83|787.83|794.85|782.85|889
1664151900000|2022-09-26 00:25:00|795.5|783.5|793.4|781.4|796.75|784.75|793.3|781.3|713
1664152200000|2022-09-26 00:30:00|793.35|781.35|793.99|781.99|794.24|782.24|790.83|778.83|772
1664152500000|2022-09-26 00:35:00|794|782|796.09|784.09|796.54|784.54|793.73|781.73|682
1664152800000|2022-09-26 00:40:00|796.06|784.06|788.79|776.79|796.43|784.43|788.61|776.61|795
1664153100000|2022-09-26 00:45:00|788.84|776.84|787.92|775.92|790.31|778.31|787.74|775.74|714
1664153400000|2022-09-26 00:50:00|787.82|775.82|789.5|777.5|790.12|778.12|787.67|775.67|640
1664153700000|2022-09-26 00:55:00|789.52|777.52|786.08|774.08|789.9|777.9|784.47|772.47|789
1664154000000|2022-09-26 01:00:00|786.09|774.09|786.54|774.54|787.89|775.89|782.73|770.73|879
1664154300000|2022-09-26 01:05:00|786.53|774.53|788.16|776.16|788.75|776.75|786.29|774.29|683
1664154600000|2022-09-26 01:10:00|788.03|776.03|788.66|776.66|788.7|776.7|784.78|772.78|665
1664154900000|2022-09-26 01:15:00|788.65|776.65|787.21|775.21|788.86|776.86|786.72|774.72|713
1664155200000|2022-09-26 01:20:00|787.2|775.2|783.54|771.54|787.89|775.89|783.32|771.32|677
1664155500000|2022-09-26 01:25:00|783.55|771.55|785.24|773.24|785.84|773.84|783.13|771.13|634
1664155800000|2022-09-26 01:30:00|785.33|773.33|787.65|775.65|787.65|775.65|784.06|772.06|589
1664156100000|2022-09-26 01:35:00|787.7|775.7|791.62|779.62|791.88|779.88|787.52|775.52|589
1664156400000|2022-09-26 01:40:00|791.71|779.71|793.95|781.95|793.95|781.95|791.38|779.38|514
1664156700000|2022-09-26 01:45:00|793.97|781.97|792.9|780.9|794.38|782.38|792.42|780.42|575
1664157000000|2022-09-26 01:50:00|792.94|780.94|791.84|779.84|793.57|781.57|791.68|779.68|525
1664157300000|2022-09-26 01:55:00|791.85|779.85|792.78|780.78|792.81|780.81|791.32|779.32|463
1664157600000|2022-09-26 02:00:00|792.79|780.79|792.53|780.53|792.8|780.8|790.79|778.79|447
1664157900000|2022-09-26 02:05:00|792.52|780.52|792.86|780.86|793.34|781.34|791.29|779.29|430
1664158200000|2022-09-26 02:10:00|792.85|780.85|791.95|779.95|793.54|781.54|791.85|779.85|403
1664158500000|2022-09-26 02:15:00|791.98|779.98|792.75|780.75|793.07|781.07|790.36|778.36|506
1664158800000|2022-09-26 02:20:00|792.73|780.73|793.53|781.53|793.77|781.77|792.37|780.37|454
1664159100000|2022-09-26 02:25:00|793.51|781.51|794.37|782.37|794.98|782.98|793.49|781.49|324
1664159400000|2022-09-26 02:30:00|794.35|782.35|792.34|780.34|794.55|782.55|792.22|780.22|420
1664159700000|2022-09-26 02:35:00|792.31|780.31|790.39|778.39|792.79|780.79|790|778|455
1664160000000|2022-09-26 02:40:00|790.4|778.4|790.83|778.83|791.16|779.16|789.64|777.64|375
1664160300000|2022-09-26 02:45:00|790.81|778.81|788.3|776.3|790.88|778.88|787.91|775.91|471
1664160600000|2022-09-26 02:50:00|788.31|776.31|788.56|776.56|789.57|777.57|787|775|439
1664160900000|2022-09-26 02:55:00|788.63|776.63|785.42|773.42|788.98|776.98|784.8|772.8|624
1664161200000|2022-09-26 03:00:00|785.43|773.43|783.45|771.45|786.92|774.92|783.38|771.38|602
1664161500000|2022-09-26 03:05:00|783.41|771.41|785.44|773.44|786.02|774.02|782.82|770.82|483
1664161800000|2022-09-26 03:10:00|785.45|773.45|782.43|770.43|785.99|773.99|782.29|770.29|439
1664162100000|2022-09-26 03:15:00|782.44|770.44|783.31|771.31|783.86|771.86|782.04|770.04|501
1664162400000|2022-09-26 03:20:00|783.27|771.27|783.91|771.91|786.89|774.89|782.57|770.57|577
1664162700000|2022-09-26 03:25:00|783.9|771.9|782.98|770.98|784.18|772.18|782.22|770.22|550
1664163000000|2022-09-26 03:30:00|783.07|771.07|780.57|768.57|783.09|771.09|780.38|768.38|557
1664163300000|2022-09-26 03:35:00|780.61|768.61|778.68|766.68|780.98|768.98|776.95|764.95|567
1664163600000|2022-09-26 03:40:00|778.69|766.69|777.31|765.31|779.37|767.37|777|765|493
1664163900000|2022-09-26 03:45:00|777.3|765.3|778.96|766.96|779.02|767.02|777.3|765.3|467
1664164200000|2022-09-26 03:50:00|778.8|766.8|778.89|766.89|780.12|768.12|778.52|766.52|483
1664164500000|2022-09-26 03:55:00|778.88|766.88|780.9|768.9|781.61|769.61|778.76|766.76|492
1664164800000|2022-09-26 04:00:00|780.92|768.92|777.87|765.87|781.45|769.45|777.08|765.08|625
1664165100000|2022-09-26 04:05:00|777.88|765.88|777.62|765.62|778.93|766.93|777.12|765.12|498
1664165400000|2022-09-26 04:10:00|777.61|765.61|775.65|763.65|778.64|766.64|774.41|762.41|585
1664165700000|2022-09-26 04:15:00|775.64|763.64|777.21|765.21|778.2|766.2|775.34|763.34|506
1664166000000|2022-09-26 04:20:00|777.22|765.22|779.69|767.69|779.7|767.7|777.07|765.07|391
1664166300000|2022-09-26 04:25:00|779.7|767.7|779.48|767.48|780.58|768.58|779.28|767.28|444
1664166600000|2022-09-26 04:30:00|779.49|767.49|778.31|766.31|780.08|768.08|777.97|765.97|426
1664166900000|2022-09-26 04:35:00|778.28|766.28|779.48|767.48|779.78|767.78|778.28|766.28|393
1664167200000|2022-09-26 04:40:00|779.47|767.47|776.99|764.99|779.66|767.66|776.59|764.59|393
1664167500000|2022-09-26 04:45:00|777.01|765.01|775.81|763.81|777.57|765.57|773.26|761.26|638
1664167800000|2022-09-26 04:50:00|775.77|763.77|771.86|759.86|775.84|763.84|771.61|759.61|575
1664168100000|2022-09-26 04:55:00|771.82|759.82|767.99|755.99|772.41|760.41|767.99|755.99|670
1664168400000|2022-09-26 05:00:00|768.01|756.01|766.1|754.1|768.11|756.11|765.78|753.78|654
1664168700000|2022-09-26 05:05:00|766.11|754.11|764.23|752.23|766.26|754.26|763.63|751.63|622
1664169000000|2022-09-26 05:10:00|764.2|752.2|763.42|751.42|764.36|752.36|762.08|750.08|683
1664169300000|2022-09-26 05:15:00|763.44|751.44|765.88|753.88|766.22|754.22|762.96|750.96|619
1664169600000|2022-09-26 05:20:00|765.9|753.9|761.18|749.18|765.9|753.9|760.94|748.94|752
1664169900000|2022-09-26 05:25:00|761.19|749.19|758.89|746.89|761.96|749.96|758.83|746.83|795
1664170200000|2022-09-26 05:30:00|758.87|746.87|763.65|751.65|763.7|751.7|757.95|745.95|820
1664170500000|2022-09-26 05:35:00|763.63|751.63|761.03|749.03|763.65|751.65|760.63|748.63|683
1664170800000|2022-09-26 05:40:00|761.01|749.01|759.44|747.44|761.04|749.04|758.5|746.5|696
1664171100000|2022-09-26 05:45:00|759.43|747.43|760.85|748.85|762.44|750.44|758.49|746.49|675
1664171400000|2022-09-26 05:50:00|760.86|748.86|761.23|749.23|761.68|749.68|759.82|747.82|498
1664171700000|2022-09-26 05:55:00|761.25|749.25|758.25|746.25|761.51|749.51|758.25|746.25|513
1664172000000|2022-09-26 06:00:00|758.19|746.19|760.44|748.44|760.74|748.74|755.03|743.03|884
1664172300000|2022-09-26 06:05:00|760.57|748.57|756.5|744.5|760.76|748.76|756.5|744.5|673
1664172600000|2022-09-26 06:10:00|756.48|744.48|755.29|743.29|756.96|744.96|752.5|740.5|907
1664172900000|2022-09-26 06:15:00|755.24|743.24|756.7|744.7|757.29|745.29|753.74|741.74|872
1664173200000|2022-09-26 06:20:00|756.68|744.68|757.65|745.65|757.81|745.81|755.93|743.93|779
1664173500000|2022-09-26 06:25:00|757.64|745.64|762.36|750.36|763.24|751.24|757.04|745.04|722
1664173800000|2022-09-26 06:30:00|762.37|750.37|761.47|749.47|762.66|750.66|760.05|748.05|668
1664174100000|2022-09-26 06:35:00|761.37|749.37|759.04|747.04|761.92|749.92|757.07|745.07|718
1664174400000|2022-09-26 06:40:00|759.05|747.05|757.12|745.12|759.9|747.9|756.73|744.73|620
1664174700000|2022-09-26 06:45:00|757.06|745.06|758.98|746.98|759.32|747.32|756.95|744.95|633
1664175000000|2022-09-26 06:50:00|758.95|746.95|761.41|749.41|761.88|749.88|758.95|746.95|554
1664175300000|2022-09-26 06:55:00|761.39|749.39|756.82|744.82|761.74|749.74|756.78|744.78|675
1664175600000|2022-09-26 07:00:00|756.95|744.95|760.92|748.92|763.83|751.83|756.77|744.77|897
1664175900000|2022-09-26 07:05:00|760.93|748.93|766.27|754.27|766.63|754.63|760.45|748.45|856
1664176200000|2022-09-26 07:10:00|766.29|754.29|765.17|753.17|766.34|754.34|764.46|752.46|754
1664176500000|2022-09-26 07:15:00|765.16|753.16|768.41|756.41|768.74|756.74|763.81|751.81|709
1664176800000|2022-09-26 07:20:00|768.37|756.37|772.84|760.84|772.97|760.97|767.68|755.68|835
1664177100000|2022-09-26 07:25:00|772.85|760.85|770.08|758.08|773.04|761.04|769.86|757.86|735
1664177400000|2022-09-26 07:30:00|769.99|757.99|772.6|760.6|773.13|761.13|769.03|757.03|727
1664177700000|2022-09-26 07:35:00|772.59|760.59|771.66|759.66|772.59|760.59|771.2|759.2|649
1664178000000|2022-09-26 07:40:00|771.62|759.62|772.72|760.72|773.51|761.51|771.55|759.55|604
1664178300000|2022-09-26 07:45:00|772.7|760.7|769.69|757.69|772.86|760.86|769.68|757.68|629
1664178600000|2022-09-26 07:50:00|769.65|757.65|768.13|756.13|769.65|757.65|767.41|755.41|585
1664178900000|2022-09-26 07:55:00|768.14|756.14|767.98|755.98|769.26|757.26|767.27|755.27|448
1664179200000|2022-09-26 08:00:00|767.99|755.99|767.33|755.33|768.63|756.63|765.76|753.76|520
1664179500000|2022-09-26 08:05:00|767.34|755.34|771.63|759.63|772.37|760.37|767.23|755.23|682
1664179800000|2022-09-26 08:10:00|771.64|759.64|773.58|761.58|774.21|762.21|770.36|758.36|695
1664180100000|2022-09-26 08:15:00|773.59|761.59|774.34|762.34|775.77|763.77|772.72|760.72|675
1664180400000|2022-09-26 08:20:00|774.49|762.49|771.88|759.88|776.07|764.07|770.99|758.99|649
1664180700000|2022-09-26 08:25:00|771.8|759.8|772.65|760.65|773.13|761.13|771.38|759.38|573
1664181000000|2022-09-26 08:30:00|772.72|760.72|775.84|763.84|777.34|765.34|772.57|760.57|705
1664181300000|2022-09-26 08:35:00|775.83|763.83|776|764|776.95|764.95|775.44|763.44|587
1664181600000|2022-09-26 08:40:00|775.99|763.99|777.69|765.69|777.72|765.72|775.68|763.68|565
1664181900000|2022-09-26 08:45:00|777.67|765.67|780.81|768.81|780.98|768.98|777.63|765.63|635
1664182200000|2022-09-26 08:50:00|780.8|768.8|782.95|770.95|784.36|772.36|780.76|768.76|782
1664182500000|2022-09-26 08:55:00|783.13|771.13|785.42|773.42|785.96|773.96|781.14|769.14|717
1664182800000|2022-09-26 09:00:00|785.38|773.38|783.47|771.47|788.42|776.42|783.47|771.47|842
1664183100000|2022-09-26 09:05:00|783.43|771.43|783.09|771.09|784.71|772.71|780.73|768.73|783
1664183400000|2022-09-26 09:10:00|783.08|771.08|782.88|770.88|783.81|771.81|781.81|769.81|561
1664183700000|2022-09-26 09:15:00|782.87|770.87|781.45|769.45|784.92|772.92|781.31|769.31|700
1664184000000|2022-09-26 09:20:00|781.37|769.37|779.18|767.18|782.55|770.55|778.98|766.98|704
1664184300000|2022-09-26 09:25:00|779.17|767.17|779.52|767.52|781.02|769.02|777.97|765.97|597
1664184600000|2022-09-26 09:30:00|779.48|767.48|777.68|765.68|780.46|768.46|777.68|765.68|625
1664184900000|2022-09-26 09:35:00|777.67|765.67|775.82|763.82|778.54|766.54|775.45|763.45|704
1664185200000|2022-09-26 09:40:00|775.78|763.78|775.69|763.69|777.31|765.31|774.74|762.74|637
1664185500000|2022-09-26 09:45:00|775.67|763.67|775.84|763.84|776.07|764.07|773.54|761.54|726
1664185800000|2022-09-26 09:50:00|775.85|763.85|776.75|764.75|778.17|766.17|773.99|761.99|767
1664186100000|2022-09-26 09:55:00|776.7|764.7|774.57|762.57|776.72|764.72|774.27|762.27|535
1664186400000|2022-09-26 10:00:00|774.55|762.55|775.85|763.85|776.58|764.58|774.52|762.52|622
1664186700000|2022-09-26 10:05:00|775.84|763.84|778.33|766.33|778.63|766.63|775.54|763.54|564
1664187000000|2022-09-26 10:10:00|778.34|766.34|776.09|764.09|778.47|766.47|774.58|762.58|682
1664187300000|2022-09-26 10:15:00|776.13|764.13|776.5|764.5|777.83|765.83|775.86|763.86|682
1664187600000|2022-09-26 10:20:00|776.52|764.52|777.39|765.39|777.49|765.49|775.28|763.28|543
1664187900000|2022-09-26 10:25:00|777.45|765.45|779.54|767.54|779.79|767.79|776.14|764.14|635
1664188200000|2022-09-26 10:30:00|779.56|767.56|777.87|765.87|779.77|767.77|777.53|765.53|566
1664188500000|2022-09-26 10:35:00|777.86|765.86|776.71|764.71|778.13|766.13|775|763|545
1664188800000|2022-09-26 10:40:00|776.66|764.66|777.08|765.08|777.12|765.12|775.36|763.36|507
1664189100000|2022-09-26 10:45:00|777.04|765.04|776.48|764.48|777.92|765.92|775.59|763.59|604
1664189400000|2022-09-26 10:50:00|776.41|764.41|776.1|764.1|776.82|764.82|775.21|763.21|549
1664189700000|2022-09-26 10:55:00|776.11|764.11|774.38|762.38|776.84|764.84|774.28|762.28|486
1664190000000|2022-09-26 11:00:00|774.37|762.37|776.04|764.04|776.04|764.04|774.37|762.37|562
1664190300000|2022-09-26 11:05:00|776.1|764.1|774.56|762.56|776.95|764.95|774.46|762.46|543
1664190600000|2022-09-26 11:10:00|774.57|762.57|770.63|758.63|774.66|762.66|768.9|756.9|772
1664190900000|2022-09-26 11:15:00|770.64|758.64|769.2|757.2|771|759|768.98|756.98|812
1664191200000|2022-09-26 11:20:00|769.22|757.22|765.52|753.52|769.36|757.36|765.32|753.32|826
1664191500000|2022-09-26 11:25:00|765.54|753.54|761.7|749.7|765.87|753.87|760.26|748.26|892
1664191800000|2022-09-26 11:30:00|761.68|749.68|762.48|750.48|763.26|751.26|758.13|746.13|895
1664192100000|2022-09-26 11:35:00|762.49|750.49|759.61|747.61|763.17|751.17|759.01|747.01|795
1664192400000|2022-09-26 11:40:00|759.71|747.71|761.48|749.48|761.64|749.64|758.04|746.04|674
1664192700000|2022-09-26 11:45:00|761.49|749.49|763.98|751.98|764.43|752.43|759.38|747.38|778
1664193000000|2022-09-26 11:50:00|763.97|751.97|764.05|752.05|764.25|752.25|762.83|750.83|514
1664193300000|2022-09-26 11:55:00|764.15|752.15|766.15|754.15|767.4|755.4|763.77|751.77|589
1664193600000|2022-09-26 12:00:00|766.09|754.09|764.3|752.3|766.39|754.39|762.42|750.42|708
1664193900000|2022-09-26 12:05:00|764.26|752.26|765.03|753.03|765.41|753.41|762.75|750.75|625
1664194200000|2022-09-26 12:10:00|764.96|752.96|764.49|752.49|765.85|753.85|764.05|752.05|644
1664194500000|2022-09-26 12:15:00|764.48|752.48|762.28|750.28|765.41|753.41|761.72|749.72|663
1664194800000|2022-09-26 12:20:00|762.35|750.35|767.4|755.4|767.4|755.4|761.31|749.31|679
1664195100000|2022-09-26 12:25:00|767.37|755.37|770.4|758.4|770.64|758.64|766.21|754.21|680
1664195400000|2022-09-26 12:30:00|770.35|758.35|766.97|754.97|770.76|758.76|765.25|753.25|710
1664195700000|2022-09-26 12:35:00|766.96|754.96|770.14|758.14|770.33|758.33|766.96|754.96|644
1664196000000|2022-09-26 12:40:00|770.15|758.15|768.71|756.71|771.13|759.13|768.07|756.07|670
1664196300000|2022-09-26 12:45:00|768.72|756.72|773.88|761.88|774.64|762.64|768.72|756.72|813
1664196600000|2022-09-26 12:50:00|773.89|761.89|775.17|763.17|776.92|764.92|773.06|761.06|863
1664196900000|2022-09-26 12:55:00|775.16|763.16|774.88|762.88|775.22|763.22|772.75|760.75|711
1664197200000|2022-09-26 13:00:00|774.87|762.87|771.7|759.7|776.95|764.95|771.17|759.17|777
1664197500000|2022-09-26 13:05:00|771.73|759.73|769.95|757.95|771.81|759.81|768.99|756.99|699
1664197800000|2022-09-26 13:10:00|769.93|757.93|772.47|760.47|772.9|760.9|769.88|757.88|618
1664198100000|2022-09-26 13:15:00|772.45|760.45|772.06|760.06|772.48|760.48|769.87|757.87|573
1664198400000|2022-09-26 13:20:00|772.11|760.11|773.94|761.94|774.7|762.7|770.9|758.9|708
1664198700000|2022-09-26 13:25:00|773.95|761.95|778.26|766.26|779.14|767.14|771.96|759.96|918
1664199000000|2022-09-26 13:30:00|778.24|766.24|783.14|771.14|785.69|773.69|777.19|765.19|1053
1664199300000|2022-09-26 13:35:00|783.12|771.12|784.59|772.59|787.11|775.11|781.09|769.09|1033
1664199600000|2022-09-26 13:40:00|784.62|772.62|784.46|772.46|787.89|775.89|783.97|771.97|972
1664199900000|2022-09-26 13:45:00|784.47|772.47|787.25|775.25|787.82|775.82|784.37|772.37|904
1664200200000|2022-09-26 13:50:00|787.23|775.23|786.15|774.15|789.46|777.46|786.13|774.13|934
1664200500000|2022-09-26 13:55:00|786.17|774.17|785.04|773.04|787.82|775.82|783.52|771.52|929
1664200800000|2022-09-26 14:00:00|785.05|773.05|784.19|772.19|786.58|774.58|782.97|770.97|937
1664201100000|2022-09-26 14:05:00|784.21|772.21|784.8|772.8|786.43|774.43|783.66|771.66|927
1664201400000|2022-09-26 14:10:00|784.81|772.81|786.44|774.44|786.8|774.8|782.72|770.72|867
1664201700000|2022-09-26 14:15:00|786.45|774.45|788.34|776.34|789.53|777.53|786.42|774.42|827
1664202000000|2022-09-26 14:20:00|788.39|776.39|788.56|776.56|789.58|777.58|787.84|775.84|836
1664202300000|2022-09-26 14:25:00|788.57|776.57|787.48|775.48|789.07|777.07|786.42|774.42|759
1664202600000|2022-09-26 14:30:00|787.55|775.55|785.55|773.55|788.11|776.11|784.62|772.62|791
1664202900000|2022-09-26 14:35:00|785.56|773.56|785.63|773.63|787.05|775.05|785.11|773.11|675
1664203200000|2022-09-26 14:40:00|785.65|773.65|786.49|774.49|786.81|774.81|783.65|771.65|735
1664203500000|2022-09-26 14:45:00|786.4|774.4|784.87|772.87|786.65|774.65|783.41|771.41|874
1664203800000|2022-09-26 14:50:00|784.85|772.85|787.86|775.86|788.15|776.15|784.69|772.69|720
1664204100000|2022-09-26 14:55:00|787.87|775.87|790.16|778.16|792.34|780.34|787.87|775.87|765
1664204400000|2022-09-26 15:00:00|790.13|778.13|794.57|782.57|794.74|782.74|789.74|777.74|880
1664204700000|2022-09-26 15:05:00|794.51|782.51|788.85|776.85|794.69|782.69|788.47|776.47|934
1664205000000|2022-09-26 15:10:00|788.86|776.86|789.72|777.72|790.02|778.02|787.94|775.94|795
1664205300000|2022-09-26 15:15:00|789.74|777.74|789.11|777.11|790.76|778.76|788.65|776.65|610
1664205600000|2022-09-26 15:20:00|789.09|777.09|790|778|792.99|780.99|788.83|776.83|851
1664205900000|2022-09-26 15:25:00|790.01|778.01|786.63|774.63|790.54|778.54|786.14|774.14|922
1664206200000|2022-09-26 15:30:00|786.67|774.67|785.99|773.99|788.96|776.96|785.52|773.52|918
1664206500000|2022-09-26 15:35:00|785.96|773.96|792.43|780.43|792.57|780.57|785.93|773.93|803
1664206800000|2022-09-26 15:40:00|792.44|780.44|791.04|779.04|794.6|782.6|790.92|778.92|733
1664207100000|2022-09-26 15:45:00|791.05|779.05|790.11|778.11|792.64|780.64|789.89|777.89|672
1664207400000|2022-09-26 15:50:00|790.1|778.1|789.64|777.64|790.4|778.4|788.74|776.74|671
1664207700000|2022-09-26 15:55:00|789.63|777.63|792.81|780.81|793.3|781.3|789.4|777.4|684
1664208000000|2022-09-26 16:00:00|792.85|780.85|792.71|780.71|794.36|782.36|792.71|780.71|660
1664208300000|2022-09-26 16:05:00|792.63|780.63|791.26|779.26|793.39|781.39|790.02|778.02|824
1664208600000|2022-09-26 16:10:00|791.25|779.25|790.11|778.11|792.09|780.09|790.02|778.02|723
1664208900000|2022-09-26 16:15:00|790.09|778.09|790.85|778.85|791.64|779.64|789.69|777.69|688
1664209200000|2022-09-26 16:20:00|790.87|778.87|787|775|791.23|779.23|787|775|701
1664209500000|2022-09-26 16:25:00|787.01|775.01|786.32|774.32|789.25|777.25|785.84|773.84|822
1664209800000|2022-09-26 16:30:00|786.28|774.28|783.96|771.96|786.78|774.78|783.33|771.33|858
1664210100000|2022-09-26 16:35:00|783.98|771.98|781.14|769.14|784.9|772.9|780.49|768.49|808
1664210400000|2022-09-26 16:40:00|781.17|769.17|784.69|772.69|784.94|772.94|780.72|768.72|658
1664210700000|2022-09-26 16:45:00|784.7|772.7|786.63|774.63|787.94|775.94|783.97|771.97|740
1664211000000|2022-09-26 16:50:00|786.61|774.61|788.63|776.63|788.76|776.76|786.3|774.3|712
1664211300000|2022-09-26 16:55:00|788.62|776.62|788.1|776.1|789.24|777.24|788.04|776.04|608
1664211600000|2022-09-26 17:00:00|788.18|776.18|785.23|773.23|788.39|776.39|785.22|773.22|625
1664211900000|2022-09-26 17:05:00|785.2|773.2|786.06|774.06|786.26|774.26|784.47|772.47|491
1664212200000|2022-09-26 17:10:00|786.07|774.07|783.74|771.74|786.35|774.35|783.58|771.58|472
1664212500000|2022-09-26 17:15:00|783.72|771.72|785.86|773.86|786.5|774.5|783.59|771.59|593
1664212800000|2022-09-26 17:20:00|785.94|773.94|784.33|772.33|786.56|774.56|784.08|772.08|616
1664213100000|2022-09-26 17:25:00|784.34|772.34|785.33|773.33|786.02|774.02|783.02|771.02|670
1664213400000|2022-09-26 17:30:00|785.36|773.36|784.06|772.06|786.45|774.45|783.56|771.56|719
1664213700000|2022-09-26 17:35:00|784|772|784.37|772.37|785.2|773.2|783.93|771.93|568
1664214000000|2022-09-26 17:40:00|784.29|772.29|783.9|771.9|784.57|772.57|783.57|771.57|576
1664214300000|2022-09-26 17:45:00|783.93|771.93|786.98|774.98|787.2|775.2|783.92|771.92|621
1664214600000|2022-09-26 17:50:00|786.99|774.99|791.08|779.08|791.08|779.08|786.98|774.98|612
1664214900000|2022-09-26 17:55:00|791.33|779.33|789.07|777.07|791.97|779.97|788.99|776.99|642
1664215200000|2022-09-26 18:00:00|788.98|776.98|792.29|780.29|793.49|781.49|788.64|776.64|820
1664215500000|2022-09-26 18:05:00|792.28|780.28|790.89|778.89|792.69|780.69|790.51|778.51|622
1664215800000|2022-09-26 18:10:00|790.9|778.9|789.19|777.19|791.03|779.03|788.01|776.01|596
1664216100000|2022-09-26 18:15:00|789.18|777.18|790.78|778.78|791|779|788.67|776.67|595
1664216400000|2022-09-26 18:20:00|790.74|778.74|789.38|777.38|790.95|778.95|789.13|777.13|612
1664216700000|2022-09-26 18:25:00|789.41|777.41|786.28|774.28|789.41|777.41|786.19|774.19|628
1664217000000|2022-09-26 18:30:00|786.26|774.26|788.07|776.07|788.72|776.72|786.26|774.26|593
1664217300000|2022-09-26 18:35:00|788.08|776.08|785.77|773.77|788.2|776.2|785.38|773.38|720
1664217600000|2022-09-26 18:40:00|785.78|773.78|785.75|773.75|786.71|774.71|785.53|773.53|465
1664217900000|2022-09-26 18:45:00|785.65|773.65|789.4|777.4|789.8|777.8|785.52|773.52|624
1664218200000|2022-09-26 18:50:00|789.38|777.38|790.61|778.61|790.71|778.71|787.21|775.21|718
1664218500000|2022-09-26 18:55:00|790.62|778.62|791.44|779.44|791.97|779.97|790.23|778.23|564
1664218800000|2022-09-26 19:00:00|791.47|779.47|796.84|784.84|797.37|785.37|791.47|779.47|820
1664219100000|2022-09-26 19:05:00|796.82|784.82|796.35|784.35|799.05|787.05|794.65|782.65|875
1664219400000|2022-09-26 19:10:00|796.37|784.37|793.49|781.49|797.01|785.01|793.44|781.44|726
1664219700000|2022-09-26 19:15:00|793.46|781.46|793.79|781.79|794.62|782.62|790.87|778.87|811
1664220000000|2022-09-26 19:20:00|793.71|781.71|792.87|780.87|794.34|782.34|792.69|780.69|753
1664220300000|2022-09-26 19:25:00|792.89|780.89|793.65|781.65|793.92|781.92|792.29|780.29|639
1664220600000|2022-09-26 19:30:00|793.64|781.64|793.59|781.59|794.09|782.09|792.7|780.7|691
1664220900000|2022-09-26 19:35:00|793.58|781.58|793.2|781.2|796.98|784.98|793.08|781.08|831
1664221200000|2022-09-26 19:40:00|793.19|781.19|792.93|780.93|794.05|782.05|790.7|778.7|723
1664221500000|2022-09-26 19:45:00|792.92|780.92|793.47|781.47|794.1|782.1|792.02|780.02|743
1664221800000|2022-09-26 19:50:00|793.48|781.48|795.59|783.59|796.14|784.14|791.39|779.39|745
1664222100000|2022-09-26 19:55:00|795.58|783.58|790.98|778.98|795.58|783.58|789.98|777.98|863
1664222400000|2022-09-26 20:00:00|791|779|790.17|778.17|791.44|779.44|790.01|778.01|552
1664222700000|2022-09-26 20:05:00|790.16|778.16|790.1|778.1|790.71|778.71|789.86|777.86|498
1664223000000|2022-09-26 20:10:00|790.13|778.13|789.15|777.15|790.23|778.23|786.65|774.65|570
1664223300000|2022-09-26 20:15:00|789.13|777.13|788.14|776.14|789.48|777.48|786.96|774.96|488
1664223600000|2022-09-26 20:20:00|788.15|776.15|788.19|776.19|788.48|776.48|787.83|775.83|348
1664223900000|2022-09-26 20:25:00|788.2|776.2|788.76|776.76|789.15|777.15|787.7|775.7|403
1664224200000|2022-09-26 20:30:00|788.77|776.77|787.27|775.27|788.9|776.9|786.93|774.93|419
1664224500000|2022-09-26 20:35:00|787.49|775.49|787.74|775.74|788|776|786.2|774.2|371
1664224800000|2022-09-26 20:40:00|787.71|775.71|788.32|776.32|788.67|776.67|786.59|774.59|276
1664225100000|2022-09-26 20:45:00|788.3|776.3|787.22|775.22|788.78|776.78|787.22|775.22|346
1664225400000|2022-09-26 20:50:00|787.19|775.19|786.51|774.51|788.08|776.08|786.18|774.18|376
1664225700000|2022-09-26 20:55:00|786.53|774.53|785.6|773.6|786.59|774.59|785.37|773.37|397
1664226000000|2022-09-26 21:00:00|785.61|773.61|787.38|775.38|787.5|775.5|785.52|773.52|265
1664226300000|2022-09-26 21:05:00|787.37|775.37|787.08|775.08|788.42|776.42|786.92|774.92|272
1664226600000|2022-09-26 21:10:00|787.07|775.07|787.05|775.05|788.17|776.17|786.99|774.99|216
1664226900000|2022-09-26 21:15:00|787.03|775.03|786.19|774.19|787.58|775.58|786.11|774.11|208
1664227200000|2022-09-26 21:20:00|786.17|774.17|786.26|774.26|786.57|774.57|785.48|773.48|313
1664227500000|2022-09-26 21:25:00|786.31|774.31|787.4|775.4|787.41|775.41|785.54|773.54|292
1664227800000|2022-09-26 21:30:00|787.43|775.43|786.82|774.82|787.74|775.74|786.21|774.21|211
1664228100000|2022-09-26 21:35:00|786.98|774.98|786.53|774.53|787.63|775.63|786.44|774.44|359
1664228400000|2022-09-26 21:40:00|786.51|774.51|788.07|776.07|788.18|776.18|786.46|774.46|161
1664228700000|2022-09-26 21:45:00|788.08|776.08|784.44|772.44|788.13|776.13|782.63|770.63|408
1664229000000|2022-09-26 21:50:00|784.45|772.45|783.77|771.77|785.25|773.25|783.71|771.71|326
1664229300000|2022-09-26 21:55:00|783.7|771.7|784.37|772.37|784.91|772.91|783.7|771.7|240
1664229600000|2022-09-26 22:00:00|784.42|772.42|785.65|773.65|788.43|776.43|784.27|772.27|574
1664229900000|2022-09-26 22:05:00|785.66|773.66|786.1|774.1|786.89|774.89|785.45|773.45|376
1664230200000|2022-09-26 22:10:00|786.07|774.07|786.77|774.77|787.15|775.15|786.07|774.07|280
1664230500000|2022-09-26 22:15:00|786.76|774.76|787.13|775.13|787.73|775.73|786.61|774.61|320
1664230800000|2022-09-26 22:20:00|787.14|775.14|790.54|778.54|791.08|779.08|787.02|775.02|352
1664231100000|2022-09-26 22:25:00|790.53|778.53|789.84|777.84|790.63|778.63|789.59|777.59|344
1664231400000|2022-09-26 22:30:00|789.83|777.83|791.63|779.63|791.69|779.69|789.83|777.83|306
1664231700000|2022-09-26 22:35:00|791.72|779.72|789.35|777.35|792.68|780.68|789.27|777.27|454
1664232000000|2022-09-26 22:40:00|789.36|777.36|789.43|777.43|790.34|778.34|789.24|777.24|280
1664232300000|2022-09-26 22:45:00|789.42|777.42|789.39|777.39|789.88|777.88|789.13|777.13|290
1664232600000|2022-09-26 22:50:00|789.33|777.33|788.82|776.82|789.63|777.63|788.17|776.17|236
1664232900000|2022-09-26 22:55:00|788.8|776.8|788.33|776.33|788.88|776.88|787.89|775.89|337
1664233200000|2022-09-26 23:00:00|788.3|776.3|788.41|776.41|788.86|776.86|787.64|775.64|380
1664233500000|2022-09-26 23:05:00|788.36|776.36|789.46|777.46|789.46|777.46|787.79|775.79|189
1664233800000|2022-09-26 23:10:00|789.48|777.48|791.05|779.05|791.26|779.26|789.4|777.4|297
1664234100000|2022-09-26 23:15:00|791|779|793.88|781.88|793.91|781.91|790.96|778.96|418
1664234400000|2022-09-26 23:20:00|793.91|781.91|793.63|781.63|794.39|782.39|792.98|780.98|394
1664234700000|2022-09-26 23:25:00|793.57|781.57|794.08|782.08|794.5|782.5|793.29|781.29|334
1664235000000|2022-09-26 23:30:00|794.1|782.1|795.89|783.89|795.89|783.89|793.27|781.27|403
1664235300000|2022-09-26 23:35:00|795.88|783.88|793.82|781.82|796.45|784.45|793.72|781.72|529
1664235600000|2022-09-26 23:40:00|793.94|781.94|797.42|785.42|797.46|785.46|793.9|781.9|463
1664235900000|2022-09-26 23:45:00|797.43|785.43|798.25|786.25|800.05|788.05|795.9|783.9|598
1664236200000|2022-09-26 23:50:00|798.27|786.27|800.05|788.05|800.43|788.43|798.17|786.17|478
1664236500000|2022-09-26 23:55:00|800.03|788.03|800.38|788.38|800.72|788.72|799.19|787.19|445
1664236800000|2022-09-27 00:00:00|800.35|788.35|797.26|785.26|801.04|789.04|796.84|784.84|701
1664237100000|2022-09-27 00:05:00|797.24|785.24|800.76|788.76|800.81|788.81|797.14|785.14|615
1664237400000|2022-09-27 00:10:00|800.78|788.78|805.41|793.41|807.03|795.03|800.51|788.51|855
1664237700000|2022-09-27 00:15:00|805.4|793.4|811.13|799.13|811.19|799.19|804.92|792.92|937
1664238000000|2022-09-27 00:20:00|811.12|799.12|807.71|795.71|811.7|799.7|806.18|794.18|853
1664238300000|2022-09-27 00:25:00|807.63|795.63|805.25|793.25|807.78|795.78|804.56|792.56|851
1664238600000|2022-09-27 00:30:00|805.24|793.24|803.14|791.14|806.91|794.91|802.83|790.83|718
1664238900000|2022-09-27 00:35:00|803.1|791.1|803.18|791.18|803.96|791.96|802.19|790.19|593
1664239200000|2022-09-27 00:40:00|803.16|791.16|803.08|791.08|803.51|791.51|802.17|790.17|520
1664239500000|2022-09-27 00:45:00|803.07|791.07|805.01|793.01|808.56|796.56|802.71|790.71|738
1664239800000|2022-09-27 00:50:00|805.09|793.09|804.97|792.97|806.1|794.1|804.17|792.17|572
1664240100000|2022-09-27 00:55:00|804.93|792.93|805.22|793.22|805.59|793.59|804.41|792.41|383
1664240400000|2022-09-27 01:00:00|805.21|793.21|806.65|794.65|807.23|795.23|805.14|793.14|466
1664240700000|2022-09-27 01:05:00|806.63|794.63|808.21|796.21|809.99|797.99|806.33|794.33|694
1664241000000|2022-09-27 01:10:00|808.22|796.22|807.21|795.21|808.77|796.77|807.13|795.13|804
1664241300000|2022-09-27 01:15:00|807.22|795.22|810.56|798.56|810.87|798.87|805.59|793.59|852
1664241600000|2022-09-27 01:20:00|810.57|798.57|809.76|797.76|811.37|799.37|809.32|797.32|919
1664241900000|2022-09-27 01:25:00|809.84|797.84|812.33|800.33|812.33|800.33|809.64|797.64|742
1664242200000|2022-09-27 01:30:00|812.32|800.32|812.62|800.62|816.56|804.56|812.29|800.29|1003
1664242500000|2022-09-27 01:35:00|812.66|800.66|813.46|801.46|815.51|803.51|811.3|799.3|957
1664242800000|2022-09-27 01:40:00|813.45|801.45|811.58|799.58|814.64|802.64|811.51|799.51|877
1664243100000|2022-09-27 01:45:00|811.61|799.61|811.68|799.68|812.52|800.52|811.18|799.18|603
1664243400000|2022-09-27 01:50:00|811.67|799.67|811.16|799.16|813.02|801.02|810.97|798.97|724
1664243700000|2022-09-27 01:55:00|811.14|799.14|810.15|798.15|812.26|800.26|809.79|797.79|704
1664244000000|2022-09-27 02:00:00|810.13|798.13|807.69|795.69|810.85|798.85|807.06|795.06|692
1664244300000|2022-09-27 02:05:00|807.66|795.66|810.13|798.13|810.44|798.44|807.51|795.51|569
1664244600000|2022-09-27 02:10:00|810.14|798.14|809.84|797.84|810.87|798.87|809.64|797.64|451
1664244900000|2022-09-27 02:15:00|809.85|797.85|810.82|798.82|811.01|799.01|809.84|797.84|496
1664245200000|2022-09-27 02:20:00|810.86|798.86|813.78|801.78|813.96|801.96|810.85|798.85|524
1664245500000|2022-09-27 02:25:00|813.84|801.84|814.44|802.44|814.68|802.68|813.6|801.6|560
1664245800000|2022-09-27 02:30:00|814.43|802.43|814.69|802.69|816.02|804.02|813.93|801.93|655
1664246100000|2022-09-27 02:35:00|814.7|802.7|813.47|801.47|814.72|802.72|813.33|801.33|468
1664246400000|2022-09-27 02:40:00|813.48|801.48|813.79|801.79|815.63|803.63|813.47|801.47|464
1664246700000|2022-09-27 02:45:00|813.8|801.8|813.91|801.91|814.09|802.09|813.28|801.28|294
1664247000000|2022-09-27 02:50:00|813.9|801.9|820.01|808.01|820.66|808.66|813.68|801.68|855
1664247300000|2022-09-27 02:55:00|820.02|808.02|820.98|808.98|823.86|811.86|818.08|806.08|927
1664247600000|2022-09-27 03:00:00|820.91|808.91|821.87|809.87|824.35|812.35|819.87|807.87|963
1664247900000|2022-09-27 03:05:00|821.83|809.83|825.12|813.12|825.75|813.75|821.83|809.83|975
1664248200000|2022-09-27 03:10:00|825.13|813.13|824.73|812.73|827.45|815.45|822.94|810.94|1025
1664248500000|2022-09-27 03:15:00|824.64|812.64|827.72|815.72|827.88|815.88|823.5|811.5|974
1664248800000|2022-09-27 03:20:00|827.73|815.73|830|818|830.85|818.85|827.03|815.03|932
1664249100000|2022-09-27 03:25:00|830.01|818.01|828.27|816.27|831.09|819.09|827.59|815.59|831
1664249400000|2022-09-27 03:30:00|828.32|816.32|825.59|813.59|828.34|816.34|824.08|812.08|719
1664249700000|2022-09-27 03:35:00|825.58|813.58|825.05|813.05|826.33|814.33|823.87|811.87|522
1664250000000|2022-09-27 03:40:00|825.03|813.03|824.43|812.43|825.47|813.47|824.05|812.05|456
1664250300000|2022-09-27 03:45:00|824.4|812.4|825.15|813.15|826.41|814.41|824.04|812.04|598
1664250600000|2022-09-27 03:50:00|825.1|813.1|826.91|814.91|827.14|815.14|825.1|813.1|463
1664250900000|2022-09-27 03:55:00|826.92|814.92|825.79|813.79|827.1|815.1|825.69|813.69|395
1664251200000|2022-09-27 04:00:00|825.81|813.81|826.31|814.31|827.32|815.32|825.79|813.79|412
1664251500000|2022-09-27 04:05:00|826.29|814.29|827.29|815.29|828.96|816.96|825.67|813.67|516
1664251800000|2022-09-27 04:10:00|827.31|815.31|825.28|813.28|827.55|815.55|824.44|812.44|579
1664252100000|2022-09-27 04:15:00|825.27|813.27|829|817|829.81|817.81|825.27|813.27|580
1664252400000|2022-09-27 04:20:00|828.99|816.99|827.87|815.87|829.61|817.61|827.66|815.66|540
1664252700000|2022-09-27 04:25:00|827.86|815.86|831.04|819.04|831.84|819.84|827.75|815.75|566
1664253000000|2022-09-27 04:30:00|831.05|819.05|835.93|823.93|837.96|825.96|830.15|818.15|872
1664253300000|2022-09-27 04:35:00|835.91|823.91|834.78|822.78|835.99|823.99|833.7|821.7|650
1664253600000|2022-09-27 04:40:00|834.82|822.82|834.43|822.43|835.59|823.59|834.34|822.34|458
1664253900000|2022-09-27 04:45:00|834.46|822.46|833.5|821.5|835.26|823.26|833.5|821.5|439
1664254200000|2022-09-27 04:50:00|833.48|821.48|831.42|819.42|833.59|821.59|831.4|819.4|451
1664254500000|2022-09-27 04:55:00|831.43|819.43|832.62|820.62|833.83|821.83|831.41|819.41|548
1664254800000|2022-09-27 05:00:00|832.6|820.6|835.63|823.63|835.81|823.81|832.6|820.6|621
1664255100000|2022-09-27 05:05:00|835.62|823.62|835.04|823.04|835.89|823.89|834.59|822.59|585
1664255400000|2022-09-27 05:10:00|835.25|823.25|833.05|821.05|835.55|823.55|833.03|821.03|601
1664255700000|2022-09-27 05:15:00|832.92|820.92|830.82|818.82|833.92|821.92|830.7|818.7|692
1664256000000|2022-09-27 05:20:00|830.87|818.87|832.27|820.27|833.22|821.22|830.84|818.84|577
1664256300000|2022-09-27 05:25:00|832.31|820.31|834.71|822.71|835.01|823.01|832|820|544
1664256600000|2022-09-27 05:30:00|834.7|822.7|835.5|823.5|835.9|823.9|834.69|822.69|484
1664256900000|2022-09-27 05:35:00|835.51|823.51|833.86|821.86|836.09|824.09|833.63|821.63|512
1664257200000|2022-09-27 05:40:00|833.92|821.92|840.95|828.95|841.85|829.85|833.91|821.91|831
1664257500000|2022-09-27 05:45:00|840.96|828.96|844.56|832.56|845.63|833.63|840.79|828.79|836
1664257800000|2022-09-27 05:50:00|844.53|832.53|842.26|830.26|845.05|833.05|840.23|828.23|833
1664258100000|2022-09-27 05:55:00|842.3|830.3|839.67|827.67|842.62|830.62|839.38|827.38|727
1664258400000|2022-09-27 06:00:00|839.68|827.68|841.69|829.69|842.08|830.08|839.27|827.27|747
1664258700000|2022-09-27 06:05:00|841.7|829.7|840.16|828.16|844.08|832.08|840.16|828.16|798
1664259000000|2022-09-27 06:10:00|840.15|828.15|840.2|828.2|840.3|828.3|838.36|826.36|616
1664259300000|2022-09-27 06:15:00|840.21|828.21|842.48|830.48|843.03|831.03|837.8|825.8|796
1664259600000|2022-09-27 06:20:00|842.65|830.65|838.7|826.7|842.92|830.92|836.85|824.85|877
1664259900000|2022-09-27 06:25:00|838.71|826.71|837.71|825.71|840.13|828.13|836.85|824.85|694
1664260200000|2022-09-27 06:30:00|837.73|825.73|836.27|824.27|838.65|826.65|834.22|822.22|714
1664260500000|2022-09-27 06:35:00|836.25|824.25|837.67|825.67|838.18|826.18|836.24|824.24|605
1664260800000|2022-09-27 06:40:00|837.65|825.65|836.66|824.66|837.77|825.77|835.85|823.85|603
1664261100000|2022-09-27 06:45:00|836.67|824.67|837.1|825.1|837.1|825.1|835.52|823.52|682
1664261400000|2022-09-27 06:50:00|837.08|825.08|838.29|826.29|838.58|826.58|837.08|825.08|505
1664261700000|2022-09-27 06:55:00|838.27|826.27|839.08|827.08|839.09|827.09|837.89|825.89|447
1664262000000|2022-09-27 07:00:00|839.1|827.1|837.08|825.08|840.38|828.38|836.9|824.9|730
1664262300000|2022-09-27 07:05:00|837.19|825.19|835.25|823.25|837.19|825.19|834.39|822.39|666
1664262600000|2022-09-27 07:10:00|835.26|823.26|834.37|822.37|835.84|823.84|833.99|821.99|623
1664262900000|2022-09-27 07:15:00|834.38|822.38|835.39|823.39|835.85|823.85|834.21|822.21|634
1664263200000|2022-09-27 07:20:00|835.4|823.4|837.55|825.55|837.79|825.79|835.38|823.38|528
1664263500000|2022-09-27 07:25:00|837.57|825.57|836.01|824.01|837.65|825.65|835.49|823.49|496
1664263800000|2022-09-27 07:30:00|836|824|832.76|820.76|836.92|824.92|832.11|820.11|657
1664264100000|2022-09-27 07:35:00|832.86|820.86|831.98|819.98|834.86|822.86|831.7|819.7|605
1664264400000|2022-09-27 07:40:00|831.97|819.97|831.41|819.41|832.47|820.47|831.2|819.2|399
1664264700000|2022-09-27 07:45:00|831.44|819.44|832.05|820.05|832.39|820.39|829.89|817.89|569
1664265000000|2022-09-27 07:50:00|832.04|820.04|830.05|818.05|832.48|820.48|830|818|497
1664265300000|2022-09-27 07:55:00|830.06|818.06|828.66|816.66|830.82|818.82|828.32|816.32|590
1664265600000|2022-09-27 08:00:00|828.68|816.68|830|818|830.96|818.96|828.65|816.65|598
1664265900000|2022-09-27 08:05:00|829.99|817.99|828.75|816.75|830.82|818.82|828.2|816.2|601
1664266200000|2022-09-27 08:10:00|828.74|816.74|828.19|816.19|829.54|817.54|828.13|816.13|471
1664266500000|2022-09-27 08:15:00|828.18|816.18|828.31|816.31|829.75|817.75|828.02|816.02|440
1664266800000|2022-09-27 08:20:00|828.3|816.3|830.08|818.08|830.12|818.12|828.16|816.16|464
1664267100000|2022-09-27 08:25:00|830.09|818.09|829.52|817.52|830.94|818.94|829.29|817.29|544
1664267400000|2022-09-27 08:30:00|829.54|817.54|829.16|817.16|829.58|817.58|828.51|816.51|428
1664267700000|2022-09-27 08:35:00|829.14|817.14|826.73|814.73|829.14|817.14|825.62|813.62|565
1664268000000|2022-09-27 08:40:00|826.72|814.72|827.66|815.66|828.6|816.6|826.61|814.61|368
1664268300000|2022-09-27 08:45:00|827.65|815.65|827.42|815.42|828.55|816.55|825.98|813.98|601
1664268600000|2022-09-27 08:50:00|827.43|815.43|827.31|815.31|828.57|816.57|827.12|815.12|569
1664268900000|2022-09-27 08:55:00|827.33|815.33|828|816|828.5|816.5|827.11|815.11|541
1664269200000|2022-09-27 09:00:00|827.99|815.99|827.46|815.46|829.38|817.38|827.33|815.33|579
1664269500000|2022-09-27 09:05:00|827.47|815.47|823.78|811.78|827.91|815.91|823.69|811.69|638
1664269800000|2022-09-27 09:10:00|823.79|811.79|824.19|812.19|824.83|812.83|823.79|811.79|579
1664270100000|2022-09-27 09:15:00|824.2|812.2|826.52|814.52|827.19|815.19|824.17|812.17|534
1664270400000|2022-09-27 09:20:00|826.66|814.66|826.4|814.4|827.17|815.17|826.38|814.38|433
1664270700000|2022-09-27 09:25:00|826.42|814.42|826.05|814.05|827.38|815.38|825.83|813.83|421
1664271000000|2022-09-27 09:30:00|826|814|828.82|816.82|829.47|817.47|826|814|617
1664271300000|2022-09-27 09:35:00|828.83|816.83|830.42|818.42|830.77|818.77|827.61|815.61|575
1664271600000|2022-09-27 09:40:00|830.41|818.41|830.49|818.49|832.13|820.13|830.02|818.02|507
1664271900000|2022-09-27 09:45:00|830.47|818.47|827.4|815.4|830.48|818.48|826.92|814.92|565
1664272200000|2022-09-27 09:50:00|827.39|815.39|827.2|815.2|827.7|815.7|826.64|814.64|488
1664272500000|2022-09-27 09:55:00|827.21|815.21|827.2|815.2|827.65|815.65|826.97|814.97|322
1664272800000|2022-09-27 10:00:00|827.25|815.25|827.66|815.66|827.96|815.96|826.34|814.34|451
1664273100000|2022-09-27 10:05:00|827.67|815.67|826.41|814.41|827.89|815.89|826.41|814.41|453
1664273400000|2022-09-27 10:10:00|826.38|814.38|827.89|815.89|827.89|815.89|826.33|814.33|312
1664273700000|2022-09-27 10:15:00|827.88|815.88|827.27|815.27|829.29|817.29|825.92|813.92|545
1664274000000|2022-09-27 10:20:00|827.26|815.26|828.33|816.33|828.53|816.53|826.84|814.84|408
1664274300000|2022-09-27 10:25:00|828.32|816.32|832.53|820.53|832.82|820.82|828.12|816.12|505
1664274600000|2022-09-27 10:30:00|832.51|820.51|830.65|818.65|832.95|820.95|830.53|818.53|558
1664274900000|2022-09-27 10:35:00|830.66|818.66|832.84|820.84|833.04|821.04|830.33|818.33|474
1664275200000|2022-09-27 10:40:00|832.85|820.85|833.5|821.5|834.51|822.51|832.25|820.25|589
1664275500000|2022-09-27 10:45:00|833.53|821.53|833.04|821.04|833.53|821.53|831.16|819.16|575
1664275800000|2022-09-27 10:50:00|833.03|821.03|834.87|822.87|834.98|822.98|832.01|820.01|701
1664276100000|2022-09-27 10:55:00|834.94|822.94|834.27|822.27|835.76|823.76|834.02|822.02|494
1664276400000|2022-09-27 11:00:00|834.28|822.28|836.9|824.9|839.06|827.06|834.24|822.24|721
1664276700000|2022-09-27 11:05:00|836.91|824.91|834.67|822.67|836.91|824.91|834.44|822.44|619
1664277000000|2022-09-27 11:10:00|834.78|822.78|830.72|818.72|835.77|823.77|828.95|816.95|846
1664277300000|2022-09-27 11:15:00|830.74|818.74|827.34|815.34|831.08|819.08|827.23|815.23|759
1664277600000|2022-09-27 11:20:00|827.33|815.33|827.88|815.88|828.95|816.95|827.17|815.17|594
1664277900000|2022-09-27 11:25:00|827.79|815.79|829.96|817.96|830.53|818.53|827.75|815.75|543
1664278200000|2022-09-27 11:30:00|829.94|817.94|832.99|820.99|833.09|821.09|829.63|817.63|633
1664278500000|2022-09-27 11:35:00|833.01|821.01|836.43|824.43|836.82|824.82|832.93|820.93|534
1664278800000|2022-09-27 11:40:00|836.42|824.42|836.41|824.41|838.62|826.62|834.98|822.98|828
1664279100000|2022-09-27 11:45:00|836.42|824.42|836.04|824.04|837.2|825.2|835.71|823.71|789
1664279400000|2022-09-27 11:50:00|836.05|824.05|834.62|822.62|836.75|824.75|834.49|822.49|675
1664279700000|2022-09-27 11:55:00|834.61|822.61|829.03|817.03|834.97|822.97|828.71|816.71|755
1664280000000|2022-09-27 12:00:00|829.01|817.01|828.29|816.29|831.32|819.32|828.08|816.08|674
1664280300000|2022-09-27 12:05:00|828.3|816.3|831.97|819.97|832.28|820.28|828.3|816.3|674
1664280600000|2022-09-27 12:10:00|832.02|820.02|834.47|822.47|834.61|822.61|831.74|819.74|448
1664280900000|2022-09-27 12:15:00|834.48|822.48|836.75|824.75|836.93|824.93|834.42|822.42|716
1664281200000|2022-09-27 12:20:00|836.76|824.76|834.26|822.26|837.11|825.11|833.42|821.42|730
1664281500000|2022-09-27 12:25:00|834.27|822.27|834.17|822.17|834.67|822.67|830.21|818.21|763
1664281800000|2022-09-27 12:30:00|834.16|822.16|835.26|823.26|835.52|823.52|833.54|821.54|723
1664282100000|2022-09-27 12:35:00|835.03|823.03|836|824|836.66|824.66|834.24|822.24|681
1664282400000|2022-09-27 12:40:00|836.15|824.15|839.81|827.81|840.14|828.14|835.07|823.07|744
1664282700000|2022-09-27 12:45:00|839.82|827.82|839.89|827.89|841.59|829.59|838.62|826.62|833
1664283000000|2022-09-27 12:50:00|839.96|827.96|839.18|827.18|841.48|829.48|838.45|826.45|824
1664283300000|2022-09-27 12:55:00|839.17|827.17|836.67|824.67|840.17|828.17|836.57|824.57|690
1664283600000|2022-09-27 13:00:00|836.71|824.71|832.47|820.47|837.72|825.72|832.33|820.33|784
1664283900000|2022-09-27 13:05:00|832.49|820.49|833.65|821.65|834.55|822.55|830.66|818.66|938
1664284200000|2022-09-27 13:10:00|833.64|821.64|834.58|822.58|835.16|823.16|833.51|821.51|670
1664284500000|2022-09-27 13:15:00|834.56|822.56|838.19|826.19|839.06|827.06|834.3|822.3|769
1664284800000|2022-09-27 13:20:00|838.16|826.16|835.32|823.32|838.93|826.93|834.94|822.94|785
1664285100000|2022-09-27 13:25:00|835.26|823.26|834.79|822.79|836.32|824.32|834.79|822.79|718
1664285400000|2022-09-27 13:30:00|834.75|822.75|842.11|830.11|842.11|830.11|834.69|822.69|997
1664285700000|2022-09-27 13:35:00|842.13|830.13|843.73|831.73|843.96|831.96|840.01|828.01|954
1664286000000|2022-09-27 13:40:00|843.72|831.72|840.9|828.9|844.79|832.79|840.81|828.81|961
1664286300000|2022-09-27 13:45:00|840.91|828.91|837.91|825.91|843.73|831.73|837.52|825.52|962
1664286600000|2022-09-27 13:50:00|837.92|825.92|841.11|829.11|842.22|830.22|837.57|825.57|932
1664286900000|2022-09-27 13:55:00|841.13|829.13|839.8|827.8|841.46|829.46|839.12|827.12|913
1664287200000|2022-09-27 14:00:00|839.79|827.79|835.65|823.65|840.64|828.64|834.99|822.99|938
1664287500000|2022-09-27 14:05:00|835.58|823.58|834.97|822.97|837.2|825.2|834.77|822.77|818
1664287800000|2022-09-27 14:10:00|834.99|822.99|836.96|824.96|838.12|826.12|834.64|822.64|832
1664288100000|2022-09-27 14:15:00|836.94|824.94|838.66|826.66|839.16|827.16|834.46|822.46|900
1664288400000|2022-09-27 14:20:00|838.72|826.72|838.23|826.23|841.57|829.57|837.54|825.54|885
1664288700000|2022-09-27 14:25:00|838.19|826.19|835.53|823.53|839.9|827.9|835.41|823.41|884
1664289000000|2022-09-27 14:30:00|835.54|823.54|837.46|825.46|839.12|827.12|835.4|823.4|859
1664289300000|2022-09-27 14:35:00|837.47|825.47|836.2|824.2|839.32|827.32|836.11|824.11|853
1664289600000|2022-09-27 14:40:00|836.19|824.19|839.1|827.1|839.43|827.43|836.19|824.19|709
1664289900000|2022-09-27 14:45:00|839.13|827.13|838.8|826.8|839.15|827.15|837.59|825.59|627
1664290200000|2022-09-27 14:50:00|838.79|826.79|837.95|825.95|839.28|827.28|837.29|825.29|732
1664290500000|2022-09-27 14:55:00|837.97|825.97|836.64|824.64|838.05|826.05|836.56|824.56|605
1664290800000|2022-09-27 15:00:00|836.69|824.69|833.03|821.03|836.69|824.69|832.8|820.8|679
1664291100000|2022-09-27 15:05:00|833.01|821.01|836.44|824.44|836.46|824.46|832.78|820.78|747
1664291400000|2022-09-27 15:10:00|836.45|824.45|834.15|822.15|836.76|824.76|833.99|821.99|605
1664291700000|2022-09-27 15:15:00|834.14|822.14|831.89|819.89|834.47|822.47|831.88|819.88|681
1664292000000|2022-09-27 15:20:00|831.87|819.87|828.57|816.57|832.23|820.23|827.47|815.47|660
1664292300000|2022-09-27 15:25:00|828.58|816.58|825.89|813.89|830.74|818.74|823.97|811.97|762
1664292600000|2022-09-27 15:30:00|825.9|813.9|824.72|812.72|826.66|814.66|821.46|809.46|928
1664292900000|2022-09-27 15:35:00|824.71|812.71|822.47|810.47|824.71|812.71|820.82|808.82|852
1664293200000|2022-09-27 15:40:00|822.2|810.2|819.67|807.67|822.55|810.55|818.7|806.7|784
1664293500000|2022-09-27 15:45:00|819.66|807.66|820.2|808.2|820.75|808.75|817.57|805.57|740
1664293800000|2022-09-27 15:50:00|820.19|808.19|819.38|807.38|821.78|809.78|818.92|806.92|820
1664294100000|2022-09-27 15:55:00|819.42|807.42|818.37|806.37|819.62|807.62|817.37|805.37|885
1664294400000|2022-09-27 16:00:00|818.35|806.35|822.01|810.01|822.21|810.21|818.15|806.15|904
1664294700000|2022-09-27 16:05:00|822|810|819.51|807.51|822.07|810.07|819.3|807.3|810
1664295000000|2022-09-27 16:10:00|819.53|807.53|811.14|799.14|819.64|807.64|811.08|799.08|942
1664295300000|2022-09-27 16:15:00|811.2|799.2|807.31|795.31|812.61|800.61|807.05|795.05|1031
1664295600000|2022-09-27 16:20:00|807.33|795.33|805.08|793.08|808.29|796.29|802.73|790.73|1030
1664295900000|2022-09-27 16:25:00|804.95|792.95|804.14|792.14|805.58|793.58|799.16|787.16|1012
1664296200000|2022-09-27 16:30:00|804.15|792.15|802.04|790.04|804.2|792.2|800.35|788.35|961
1664296500000|2022-09-27 16:35:00|802.14|790.14|794.77|782.77|802.17|790.17|794.72|782.72|968
1664296800000|2022-09-27 16:40:00|794.78|782.78|791.68|779.68|795.59|783.59|790.03|778.03|1008
1664297100000|2022-09-27 16:45:00|791.66|779.66|788.19|776.19|791.69|779.69|787.21|775.21|1016
1664297400000|2022-09-27 16:50:00|788.13|776.13|787.19|775.19|788.13|776.13|783.27|771.27|1050
1664297700000|2022-09-27 16:55:00|787.33|775.33|791.3|779.3|795.98|783.98|786.72|774.72|1079
1664298000000|2022-09-27 17:00:00|791.21|779.21|787.49|775.49|791.24|779.24|784.89|772.89|1072
1664298300000|2022-09-27 17:05:00|787.5|775.5|785.93|773.93|788.91|776.91|785.26|773.26|1006
1664298600000|2022-09-27 17:10:00|785.96|773.96|787.43|775.43|787.81|775.81|785.93|773.93|931
1664298900000|2022-09-27 17:15:00|787.4|775.4|790.66|778.66|790.94|778.94|787.01|775.01|916
1664299200000|2022-09-27 17:20:00|790.69|778.69|788.36|776.36|791.05|779.05|787.37|775.37|855
1664299500000|2022-09-27 17:25:00|788.35|776.35|790.94|778.94|791.32|779.32|788.06|776.06|801
1664299800000|2022-09-27 17:30:00|790.92|778.92|793.34|781.34|793.56|781.56|789.76|777.76|848
1664300100000|2022-09-27 17:35:00|793.35|781.35|791.31|779.31|794.87|782.87|791.11|779.11|775
1664300400000|2022-09-27 17:40:00|791.32|779.32|789.34|777.34|791.34|779.34|786.33|774.33|805
1664300700000|2022-09-27 17:45:00|789.4|777.4|785.01|773.01|791.02|779.02|784.24|772.24|907
1664301000000|2022-09-27 17:50:00|785.02|773.02|778.36|766.36|785.02|773.02|778.14|766.14|919
1664301300000|2022-09-27 17:55:00|778.35|766.35|776.72|764.72|778.35|766.35|772.11|760.11|984
1664301600000|2022-09-27 18:00:00|776.71|764.71|780.45|768.45|780.74|768.74|775.6|763.6|932
1664301900000|2022-09-27 18:05:00|780.39|768.39|779.03|767.03|780.99|768.99|777.69|765.69|758
1664302200000|2022-09-27 18:10:00|779|767|774.7|762.7|779.13|767.13|774.68|762.68|776
1664302500000|2022-09-27 18:15:00|774.72|762.72|772.44|760.44|774.89|762.89|772.09|760.09|894
1664302800000|2022-09-27 18:20:00|772.41|760.41|775.15|763.15|775.2|763.2|771.92|759.92|792
1664303100000|2022-09-27 18:25:00|775.14|763.14|778.77|766.77|779.1|767.1|775.07|763.07|736
1664303400000|2022-09-27 18:30:00|778.73|766.73|778.62|766.62|778.92|766.92|776.5|764.5|784
1664303700000|2022-09-27 18:35:00|778.63|766.63|782.42|770.42|782.65|770.65|777.63|765.63|833
1664304000000|2022-09-27 18:40:00|782.41|770.41|782.79|770.79|782.9|770.9|781.62|769.62|810
1664304300000|2022-09-27 18:45:00|782.8|770.8|784.35|772.35|784.72|772.72|781.72|769.72|831
1664304600000|2022-09-27 18:50:00|784.33|772.33|786.92|774.92|787.26|775.26|783.15|771.15|828
1664304900000|2022-09-27 18:55:00|786.9|774.9|785.32|773.32|786.9|774.9|783.1|771.1|812
1664305200000|2022-09-27 19:00:00|785.41|773.41|784.85|772.85|786.16|774.16|783.34|771.34|937
1664305500000|2022-09-27 19:05:00|784.86|772.86|786.01|774.01|786.24|774.24|784.31|772.31|789
1664305800000|2022-09-27 19:10:00|786.02|774.02|787|775|787.57|775.57|785.42|773.42|677
1664306100000|2022-09-27 19:15:00|786.97|774.97|784.59|772.59|787.1|775.1|782.87|770.87|863
1664306400000|2022-09-27 19:20:00|784.51|772.51|783.69|771.69|784.57|772.57|781.74|769.74|750
1664306700000|2022-09-27 19:25:00|783.7|771.7|783.13|771.13|784.15|772.15|782.63|770.63|748
1664307000000|2022-09-27 19:30:00|783.16|771.16|781.28|769.28|783.39|771.39|779.63|767.63|802
1664307300000|2022-09-27 19:35:00|781.27|769.27|779.73|767.73|783.07|771.07|779.23|767.23|776
1664307600000|2022-09-27 19:40:00|779.72|767.72|783.91|771.91|784.2|772.2|779.28|767.28|739
1664307900000|2022-09-27 19:45:00|783.87|771.87|784.15|772.15|784.22|772.22|781.55|769.55|745
1664308200000|2022-09-27 19:50:00|784.05|772.05|787|775|787.75|775.75|784.03|772.03|819
1664308500000|2022-09-27 19:55:00|787.01|775.01|784.22|772.22|787.94|775.94|783.81|771.81|771
1664308800000|2022-09-27 20:00:00|784.2|772.2|781.87|769.87|784.2|772.2|781.03|769.03|705
1664309100000|2022-09-27 20:05:00|781.85|769.85|783.66|771.66|784.13|772.13|781.83|769.83|400
1664309400000|2022-09-27 20:10:00|783.67|771.67|784.55|772.55|784.63|772.63|783.22|771.22|441
1664309700000|2022-09-27 20:15:00|784.59|772.59|781.66|769.66|784.8|772.8|781.64|769.64|394
1664310000000|2022-09-27 20:20:00|781.76|769.76|778.58|766.58|782.23|770.23|778.18|766.18|677
1664310300000|2022-09-27 20:25:00|778.57|766.57|778.21|766.21|779.67|767.67|778.18|766.18|444
1664310600000|2022-09-27 20:30:00|778.18|766.18|779.31|767.31|779.33|767.33|777.16|765.16|405
1664310900000|2022-09-27 20:35:00|779.32|767.32|779.85|767.85|780.87|768.87|779.32|767.32|419
1664311200000|2022-09-27 20:40:00|779.81|767.81|779.56|767.56|780.83|768.83|778.82|766.82|443
1664311500000|2022-09-27 20:45:00|779.54|767.54|780.63|768.63|780.76|768.76|779.54|767.54|315
1664311800000|2022-09-27 20:50:00|780.6|768.6|780.84|768.84|780.94|768.94|779.71|767.71|346
1664312100000|2022-09-27 20:55:00|780.89|768.89|782.69|770.69|782.72|770.72|780.89|768.89|412
1664312400000|2022-09-27 21:00:00|782.67|770.67|782.35|770.35|782.77|770.77|781.77|769.77|344
1664312700000|2022-09-27 21:05:00|782.34|770.34|784.33|772.33|784.69|772.69|782.34|770.34|244
1664313000000|2022-09-27 21:10:00|784.34|772.34|785.66|773.66|785.76|773.76|783.98|771.98|257
1664313300000|2022-09-27 21:15:00|785.7|773.7|785.67|773.67|785.83|773.83|784.27|772.27|448
1664313600000|2022-09-27 21:20:00|785.69|773.69|790.03|778.03|790.12|778.12|785.68|773.68|521
1664313900000|2022-09-27 21:25:00|790.02|778.02|789.15|777.15|790.73|778.73|789.01|777.01|369
1664314200000|2022-09-27 21:30:00|789.14|777.14|790.09|778.09|790.56|778.56|788.69|776.69|356
1664314500000|2022-09-27 21:35:00|790.2|778.2|790.81|778.81|790.9|778.9|789.2|777.2|362
1664314800000|2022-09-27 21:40:00|790.72|778.72|792.79|780.79|792.96|780.96|790.1|778.1|331
1664315100000|2022-09-27 21:45:00|792.81|780.81|794.95|782.95|794.96|782.96|792.5|780.5|411
1664315400000|2022-09-27 21:50:00|794.93|782.93|800.21|788.21|800.21|788.21|794.61|782.61|598
1664315700000|2022-09-27 21:55:00|800.22|788.22|800.73|788.73|803.28|791.28|798.44|786.44|791
1664316000000|2022-09-27 22:00:00|800.84|788.84|797.39|785.39|803.15|791.15|797.39|785.39|780
1664316300000|2022-09-27 22:05:00|797.4|785.4|797.68|785.68|798.28|786.28|794.83|782.83|684
1664316600000|2022-09-27 22:10:00|797.69|785.69|803.48|791.48|805.79|793.79|797.69|785.69|836
1664316900000|2022-09-27 22:15:00|803.67|791.67|811.02|799.02|811.16|799.16|803.3|791.3|915
1664317200000|2022-09-27 22:20:00|811.05|799.05|816.15|804.15|816.98|804.98|809.39|797.39|924
1664317500000|2022-09-27 22:25:00|816.18|804.18|819.11|807.11|820.94|808.94|814.7|802.7|948
1664317800000|2022-09-27 22:30:00|819.16|807.16|815.68|803.68|821|809|812.99|800.99|946
1664318100000|2022-09-27 22:35:00|815.89|803.89|814.41|802.41|816.9|804.9|813.1|801.1|854
1664318400000|2022-09-27 22:40:00|814.3|802.3|810.11|798.11|814.67|802.67|809.75|797.75|755
1664318700000|2022-09-27 22:45:00|810.09|798.09|815.16|803.16|815.49|803.49|809.97|797.97|735
1664319000000|2022-09-27 22:50:00|815.15|803.15|817.97|805.97|818.25|806.25|813.77|801.77|767
1664319300000|2022-09-27 22:55:00|817.98|805.98|817.9|805.9|820.46|808.46|817.42|805.42|766
1664319600000|2022-09-27 23:00:00|817.88|805.88|820.58|808.58|820.6|808.6|815.31|803.31|892
1664319900000|2022-09-27 23:05:00|820.55|808.55|817.86|805.86|820.75|808.75|816.93|804.93|835
1664320200000|2022-09-27 23:10:00|817.85|805.85|814.62|802.62|817.85|805.85|814.36|802.36|692
1664320500000|2022-09-27 23:15:00|814.63|802.63|812.37|800.37|815.23|803.23|811.9|799.9|593
1664320800000|2022-09-27 23:20:00|812.39|800.39|811.88|799.88|813.53|801.53|811.6|799.6|607
1664321100000|2022-09-27 23:25:00|811.78|799.78|810.92|798.92|812.19|800.19|810.1|798.1|558
1664321400000|2022-09-27 23:30:00|810.9|798.9|813.05|801.05|813.92|801.92|810.73|798.73|680
1664321700000|2022-09-27 23:35:00|812.94|800.94|817.06|805.06|817.73|805.73|812.84|800.84|650
1664322000000|2022-09-27 23:40:00|817.1|805.1|816.86|804.86|817.38|805.38|815.86|803.86|596
1664322300000|2022-09-27 23:45:00|816.89|804.89|817.03|805.03|819.81|807.81|816.17|804.17|676
1664322600000|2022-09-27 23:50:00|817.02|805.02|812.26|800.26|817.02|805.02|811.82|799.82|702
1664322900000|2022-09-27 23:55:00|812.29|800.29|811.51|799.51|813.95|801.95|811.16|799.16|705
1664323200000|2022-09-28 00:00:00|811.58|799.58|808.82|796.82|812.84|800.84|808.75|796.75|731
1664323500000|2022-09-28 00:05:00|808.8|796.8|809.53|797.53|809.63|797.63|807.17|795.17|700
1664323800000|2022-09-28 00:10:00|809.62|797.62|819.15|807.15|819.57|807.57|809.56|797.56|920
1664324100000|2022-09-28 00:15:00|819.35|807.35|822.44|810.44|822.81|810.81|816.66|804.66|841
1664324400000|2022-09-28 00:20:00|822.43|810.43|825.42|813.42|825.47|813.47|819.11|807.11|953
1664324700000|2022-09-28 00:25:00|825.41|813.41|836.23|824.23|836.29|824.29|825.41|813.41|1017
1664325000000|2022-09-28 00:30:00|836.22|824.22|828.24|816.24|838.62|826.62|827.24|815.24|1056
1664325300000|2022-09-28 00:35:00|828.28|816.28|832.23|820.23|835.38|823.38|828.28|816.28|959
1664325600000|2022-09-28 00:40:00|832.21|820.21|833.92|821.92|835.96|823.96|831.17|819.17|892
1664325900000|2022-09-28 00:45:00|834.04|822.04|831.87|819.87|836.72|824.72|831.87|819.87|863
1664326200000|2022-09-28 00:50:00|831.86|819.86|833.08|821.08|833.4|821.4|831.32|819.32|712
1664326500000|2022-09-28 00:55:00|833.07|821.07|834.09|822.09|835.76|823.76|833.07|821.07|888
1664326800000|2022-09-28 01:00:00|834.05|822.05|833.3|821.3|834.86|822.86|831.26|819.26|908
1664327100000|2022-09-28 01:05:00|833.42|821.42|844.08|832.08|844.18|832.18|832.97|820.97|922
1664327400000|2022-09-28 01:10:00|844.01|832.01|842.61|830.61|847.94|835.94|842.46|830.46|960
1664327700000|2022-09-28 01:15:00|842.68|830.68|844.34|832.34|847.26|835.26|839.87|827.87|1045
1664328000000|2022-09-28 01:20:00|844.26|832.26|837.51|825.51|844.56|832.56|833.69|821.69|1055
1664328300000|2022-09-28 01:25:00|837.55|825.55|831.63|819.63|840.14|828.14|829.94|817.94|1028
1664328600000|2022-09-28 01:30:00|831.6|819.6|830.96|818.96|836|824|828.98|816.98|1081
1664328900000|2022-09-28 01:35:00|831|819|823.81|811.81|832.5|820.5|823.59|811.59|1044
1664329200000|2022-09-28 01:40:00|823.79|811.79|820.31|808.31|826.5|814.5|820.07|808.07|1006
1664329500000|2022-09-28 01:45:00|820.3|808.3|826.37|814.37|827.94|815.94|819.76|807.76|1009
1664329800000|2022-09-28 01:50:00|826.38|814.38|828.81|816.81|828.95|816.95|823.89|811.89|955
1664330100000|2022-09-28 01:55:00|828.74|816.74|828.61|816.61|829.78|817.78|827.32|815.32|897
1664330400000|2022-09-28 02:00:00|828.62|816.62|823.84|811.84|828.82|816.82|822.9|810.9|942
1664330700000|2022-09-28 02:05:00|823.86|811.86|823.24|811.24|824.48|812.48|818.01|806.01|1018
1664331000000|2022-09-28 02:10:00|823.36|811.36|817.7|805.7|824.59|812.59|817.65|805.65|1057
1664331300000|2022-09-28 02:15:00|817.82|805.82|811.12|799.12|818.68|806.68|810.67|798.67|1072
1664331600000|2022-09-28 02:20:00|811.17|799.17|801.63|789.63|813.88|801.88|797.1|785.1|1093
1664331900000|2022-09-28 02:25:00|801.65|789.65|807.65|795.65|808.52|796.52|801.59|789.59|1022
1664332200000|2022-09-28 02:30:00|807.68|795.68|800.52|788.52|808.54|796.54|794.78|782.78|1043
1664332500000|2022-09-28 02:35:00|800.55|788.55|799.72|787.72|800.91|788.91|797.5|785.5|1057
1664332800000|2022-09-28 02:40:00|799.62|787.62|799.45|787.45|800.74|788.74|797.05|785.05|1011
1664333100000|2022-09-28 02:45:00|799.44|787.44|809.52|797.52|812.51|800.51|798.47|786.47|1049
1664333400000|2022-09-28 02:50:00|809.49|797.49|812.37|800.37|814.61|802.61|806.98|794.98|959
1664333700000|2022-09-28 02:55:00|812.38|800.38|813.05|801.05|813.33|801.33|809.29|797.29|876
1664334000000|2022-09-28 03:00:00|812.97|800.97|817.59|805.59|818.34|806.34|812.32|800.32|974
1664334300000|2022-09-28 03:05:00|817.61|805.61|814.9|802.9|817.62|805.62|810.19|798.19|967
1664334600000|2022-09-28 03:10:00|815.03|803.03|815.41|803.41|816.59|804.59|814.66|802.66|854
1664334900000|2022-09-28 03:15:00|815.4|803.4|815.58|803.58|816.05|804.05|813.1|801.1|844
1664335200000|2022-09-28 03:20:00|815.61|803.61|818.24|806.24|819.4|807.4|815.44|803.44|938
1664335500000|2022-09-28 03:25:00|818.47|806.47|815.23|803.23|818.55|806.55|814.38|802.38|904
1664335800000|2022-09-28 03:30:00|815|803|812.14|800.14|815.25|803.25|810.64|798.64|798
1664336100000|2022-09-28 03:35:00|812.15|800.15|811.37|799.37|813.59|801.59|809.16|797.16|743
1664336400000|2022-09-28 03:40:00|811.36|799.36|808.75|796.75|812|800|808.18|796.18|818
1664336700000|2022-09-28 03:45:00|808.77|796.77|805.94|793.94|809.14|797.14|805.76|793.76|585
1664337000000|2022-09-28 03:50:00|805.95|793.95|810.45|798.45|810.8|798.8|805.95|793.95|666
1664337300000|2022-09-28 03:55:00|810.43|798.43|812.53|800.53|815.2|803.2|810.35|798.35|810
1664337600000|2022-09-28 04:00:00|812.59|800.59|809.84|797.84|812.64|800.64|807.22|795.22|857
1664337900000|2022-09-28 04:05:00|809.83|797.83|808.17|796.17|809.89|797.89|808.17|796.17|757
1664338200000|2022-09-28 04:10:00|808.18|796.18|804.84|792.84|808.23|796.23|803.7|791.7|802
1664338500000|2022-09-28 04:15:00|804.83|792.83|806.42|794.42|806.88|794.88|804.29|792.29|752
1664338800000|2022-09-28 04:20:00|806.61|794.61|805.4|793.4|808.07|796.07|803.83|791.83|807
1664339100000|2022-09-28 04:25:00|805.17|793.17|808.21|796.21|808.4|796.4|805.17|793.17|598
1664339400000|2022-09-28 04:30:00|808.17|796.17|812.89|800.89|814.36|802.36|808.17|796.17|886
1664339700000|2022-09-28 04:35:00|812.9|800.9|810.28|798.28|812.9|800.9|809.84|797.84|646
1664340000000|2022-09-28 04:40:00|810.31|798.31|808.29|796.29|810.84|798.84|807.32|795.32|657
1664340300000|2022-09-28 04:45:00|808.3|796.3|806.69|794.69|809.21|797.21|806.25|794.25|668
1664340600000|2022-09-28 04:50:00|806.7|794.7|804.45|792.45|806.99|794.99|804.26|792.26|574
1664340900000|2022-09-28 04:55:00|804.54|792.54|805.85|793.85|806.27|794.27|804.3|792.3|491
1664341200000|2022-09-28 05:00:00|805.83|793.83|806.79|794.79|808.14|796.14|805.57|793.57|655
1664341500000|2022-09-28 05:05:00|806.75|794.75|802.38|790.38|806.79|794.79|802.06|790.06|768
1664341800000|2022-09-28 05:10:00|802.48|790.48|799.38|787.38|802.62|790.62|799.23|787.23|757
1664342100000|2022-09-28 05:15:00|799.36|787.36|801.62|789.62|803.17|791.17|799.29|787.29|701
1664342400000|2022-09-28 05:20:00|801.67|789.67|801.2|789.2|803.04|791.04|800.43|788.43|567
1664342700000|2022-09-28 05:25:00|801.17|789.17|804.38|792.38|804.59|792.59|800.15|788.15|596
1664343000000|2022-09-28 05:30:00|804.4|792.4|804.26|792.26|806.4|794.4|803.03|791.03|724
1664343300000|2022-09-28 05:35:00|804.27|792.27|802.56|790.56|804.84|792.84|802.31|790.31|541
1664343600000|2022-09-28 05:40:00|802.55|790.55|807.62|795.62|808.04|796.04|802.44|790.44|612
1664343900000|2022-09-28 05:45:00|807.72|795.72|806.49|794.49|808.91|796.91|805.3|793.3|612
1664344200000|2022-09-28 05:50:00|806.5|794.5|808.18|796.18|808.93|796.93|806.44|794.44|556
1664344500000|2022-09-28 05:55:00|808.27|796.27|809.65|797.65|809.76|797.76|808.08|796.08|502
1664344800000|2022-09-28 06:00:00|809.52|797.52|813.34|801.34|815.44|803.44|807.75|795.75|876
1664345100000|2022-09-28 06:05:00|813.36|801.36|811.79|799.79|813.36|801.36|809.43|797.43|721
1664345400000|2022-09-28 06:10:00|811.75|799.75|809.27|797.27|812.49|800.49|809.27|797.27|615
1664345700000|2022-09-28 06:15:00|809.22|797.22|807.12|795.12|809.34|797.34|805.07|793.07|766
1664346000000|2022-09-28 06:20:00|807.11|795.11|807.45|795.45|807.77|795.77|804.74|792.74|717
1664346300000|2022-09-28 06:25:00|807.47|795.47|807.12|795.12|810.48|798.48|806.91|794.91|674
1664346600000|2022-09-28 06:30:00|807.11|795.11|807.85|795.85|808.79|796.79|806.21|794.21|704
1664346900000|2022-09-28 06:35:00|807.93|795.93|806.76|794.76|808.29|796.29|805.29|793.29|740
1664347200000|2022-09-28 06:40:00|806.5|794.5|805.68|793.68|807.73|795.73|805.5|793.5|625
1664347500000|2022-09-28 06:45:00|805.71|793.71|810.41|798.41|810.6|798.6|804.65|792.65|661
1664347800000|2022-09-28 06:50:00|810.53|798.53|807.68|795.68|811.26|799.26|807.09|795.09|752
1664348100000|2022-09-28 06:55:00|807.69|795.69|806.29|794.29|807.75|795.75|804.07|792.07|790
1664348400000|2022-09-28 07:00:00|806.34|794.34|812.17|800.17|812.21|800.21|806.34|794.34|904
1664348700000|2022-09-28 07:05:00|812.15|800.15|801.95|789.95|812.37|800.37|801.57|789.57|927
1664349000000|2022-09-28 07:10:00|801.93|789.93|789.28|777.28|802.76|790.76|787.37|775.37|1079
1664349300000|2022-09-28 07:15:00|789.3|777.3|792.14|780.14|794.46|782.46|787.35|775.35|1028
1664349600000|2022-09-28 07:20:00|792.13|780.13|793.32|781.32|794.88|782.88|789.98|777.98|983
1664349900000|2022-09-28 07:25:00|793.25|781.25|797.24|785.24|797.89|785.89|791.99|779.99|914
1664350200000|2022-09-28 07:30:00|797.28|785.28|799.88|787.88|801.03|789.03|795.96|783.96|898
1664350500000|2022-09-28 07:35:00|799.89|787.89|799.12|787.12|800.5|788.5|796.77|784.77|896
1664350800000|2022-09-28 07:40:00|799.09|787.09|801.55|789.55|801.95|789.95|798.96|786.96|806
1664351100000|2022-09-28 07:45:00|801.58|789.58|800.8|788.8|802.45|790.45|799.89|787.89|810
1664351400000|2022-09-28 07:50:00|800.82|788.82|805.29|793.29|805.79|793.79|800.64|788.64|797
1664351700000|2022-09-28 07:55:00|805.32|793.32|803.57|791.57|805.91|793.91|803.14|791.14|749
1664352000000|2022-09-28 08:00:00|803.58|791.58|802.32|790.32|804.33|792.33|802.13|790.13|780
1664352300000|2022-09-28 08:05:00|802.33|790.33|794.79|782.79|802.39|790.39|794.43|782.43|804
1664352600000|2022-09-28 08:10:00|794.65|782.65|796.57|784.57|799.02|787.02|794.35|782.35|835
1664352900000|2022-09-28 08:15:00|796.55|784.55|796.87|784.87|797.9|785.9|796.55|784.55|724
1664353200000|2022-09-28 08:20:00|796.8|784.8|798.58|786.58|799.98|787.98|796.66|784.66|666
1664353500000|2022-09-28 08:25:00|798.63|786.63|798.06|786.06|799.58|787.58|794.97|782.97|736
1664353800000|2022-09-28 08:30:00|798.05|786.05|797.33|785.33|798.39|786.39|796.79|784.79|644
1664354100000|2022-09-28 08:35:00|797.34|785.34|795.07|783.07|798.75|786.75|794.54|782.54|808
1664354400000|2022-09-28 08:40:00|795.06|783.06|795.36|783.36|796.11|784.11|794.22|782.22|758
1664354700000|2022-09-28 08:45:00|795.35|783.35|796.28|784.28|798.24|786.24|794.67|782.67|651
1664355000000|2022-09-28 08:50:00|796.18|784.18|795.62|783.62|796.8|784.8|794.22|782.22|437
1664355300000|2022-09-28 08:55:00|796.42|784.42|793.96|781.96|797.02|785.02|793.23|781.23|658
1664355600000|2022-09-28 09:00:00|793.97|781.97|792.97|780.97|795.46|783.46|792.97|780.97|666
1664355900000|2022-09-28 09:05:00|793.11|781.11|791.13|779.13|793.11|781.11|789.74|777.74|799
1664356200000|2022-09-28 09:10:00|791.02|779.02|788.76|776.76|792.19|780.19|786.9|774.9|873
1664356500000|2022-09-28 09:15:00|788.73|776.73|789.91|777.91|791.64|779.64|787.45|775.45|918
1664356800000|2022-09-28 09:20:00|789.9|777.9|787.95|775.95|789.96|777.96|786.97|774.97|833
1664357100000|2022-09-28 09:25:00|787.96|775.96|793.93|781.93|794.16|782.16|787.82|775.82|854
1664357400000|2022-09-28 09:30:00|793.94|781.94|795.09|783.09|795.77|783.77|791.92|779.92|777
1664357700000|2022-09-28 09:35:00|795.1|783.1|794.98|782.98|795.45|783.45|792.92|780.92|753
1664358000000|2022-09-28 09:40:00|794.99|782.99|794.82|782.82|795.46|783.46|794.31|782.31|501
1664358300000|2022-09-28 09:45:00|794.83|782.83|797.6|785.6|797.74|785.74|793.58|781.58|743
1664358600000|2022-09-28 09:50:00|797.62|785.62|796.62|784.62|797.65|785.65|793.94|781.94|705
1664358900000|2022-09-28 09:55:00|796.6|784.6|795.5|783.5|796.9|784.9|793.07|781.07|760
1664359200000|2022-09-28 10:00:00|795.42|783.42|800.38|788.38|802.18|790.18|794.91|782.91|996
1664359500000|2022-09-28 10:05:00|800.23|788.23|798.26|786.26|800.49|788.49|792.59|780.59|1089
1664359800000|2022-09-28 10:10:00|798.5|786.5|802.15|790.15|802.3|790.3|796.87|784.87|1053
1664360100000|2022-09-28 10:15:00|802.22|790.22|805.81|793.81|807.79|795.79|801.88|789.88|1058
1664360400000|2022-09-28 10:20:00|805.8|793.8|810.99|798.99|811.66|799.66|805.27|793.27|1071
1664360700000|2022-09-28 10:25:00|810.97|798.97|809.29|797.29|810.98|798.98|805.98|793.98|997
1664361000000|2022-09-28 10:30:00|809.26|797.26|809.32|797.32|809.63|797.63|807.24|795.24|999
1664361300000|2022-09-28 10:35:00|809.31|797.31|816.51|804.51|816.8|804.8|808.94|796.94|1009
1664361600000|2022-09-28 10:40:00|816.49|804.49|820.04|808.04|820.33|808.33|816.32|804.32|1033
1664361900000|2022-09-28 10:45:00|820.03|808.03|815.05|803.05|820.08|808.08|812.73|800.73|1030
1664362200000|2022-09-28 10:50:00|815.06|803.06|814.04|802.04|817.04|805.04|813.01|801.01|903
1664362500000|2022-09-28 10:55:00|814.01|802.01|814.04|802.04|816.07|804.07|813.63|801.63|917
1664362800000|2022-09-28 11:00:00|814.07|802.07|809.02|797.02|815.42|803.42|809|797|971
1664363100000|2022-09-28 11:05:00|809.37|797.37|810.26|798.26|812.31|800.31|809.05|797.05|968
1664363400000|2022-09-28 11:10:00|810.37|798.37|810.9|798.9|814.18|802.18|810.07|798.07|920
1664363700000|2022-09-28 11:15:00|810.92|798.92|816.5|804.5|816.5|804.5|810.84|798.84|828
1664364000000|2022-09-28 11:20:00|816.7|804.7|815.03|803.03|816.98|804.98|813.71|801.71|864
1664364300000|2022-09-28 11:25:00|815.02|803.02|817.74|805.74|820.38|808.38|814.85|802.85|810
1664364600000|2022-09-28 11:30:00|817.73|805.73|823.18|811.18|823.4|811.4|817.18|805.18|888
1664364900000|2022-09-28 11:35:00|823.16|811.16|814.6|802.6|823.87|811.87|814.39|802.39|975
1664365200000|2022-09-28 11:40:00|814.53|802.53|815.64|803.64|816.16|804.16|813.63|801.63|876
1664365500000|2022-09-28 11:45:00|815.63|803.63|813.84|801.84|815.72|803.72|813.28|801.28|833
1664365800000|2022-09-28 11:50:00|813.85|801.85|814.46|802.46|816.55|804.55|812.82|800.82|856
1664366100000|2022-09-28 11:55:00|814.43|802.43|816.02|804.02|816.02|804.02|813.41|801.41|844
1664366400000|2022-09-28 12:00:00|816.03|804.03|818.81|806.81|820.38|808.38|815.99|803.99|898
1664366700000|2022-09-28 12:05:00|818.82|806.82|815|803|820.15|808.15|815|803|909
1664367000000|2022-09-28 12:10:00|814.98|802.98|813.47|801.47|815.09|803.09|811.99|799.99|884
1664367300000|2022-09-28 12:15:00|813.44|801.44|814.11|802.11|814.97|802.97|811.11|799.11|855
1664367600000|2022-09-28 12:20:00|814.14|802.14|817.98|805.98|818.68|806.68|813.99|801.99|900
1664367900000|2022-09-28 12:25:00|818.02|806.02|816.26|804.26|818.31|806.31|815.79|803.79|866
1664368200000|2022-09-28 12:30:00|816.25|804.25|820.35|808.35|820.53|808.53|814.85|802.85|917
1664368500000|2022-09-28 12:35:00|820.37|808.37|820.71|808.71|821.15|809.15|819.59|807.59|818
1664368800000|2022-09-28 12:40:00|820.69|808.69|826.03|814.03|826.05|814.05|818.33|806.33|938
1664369100000|2022-09-28 12:45:00|826.2|814.2|822.6|810.6|827.97|815.97|822.35|810.35|1016
1664369400000|2022-09-28 12:50:00|822.63|810.63|825.94|813.94|826.3|814.3|822.52|810.52|876
1664369700000|2022-09-28 12:55:00|825.95|813.95|823.67|811.67|826.17|814.17|822.97|810.97|925
1664370000000|2022-09-28 13:00:00|823.68|811.68|829.06|817.06|829.96|817.96|823.52|811.52|885
1664370300000|2022-09-28 13:05:00|829.08|817.08|824.98|812.98|832.24|820.24|824.79|812.79|983
1664370600000|2022-09-28 13:10:00|824.97|812.97|827.74|815.74|827.99|815.99|824.33|812.33|930
1664370900000|2022-09-28 13:15:00|827.73|815.73|825.44|813.44|831.18|819.18|825.4|813.4|961
1664371200000|2022-09-28 13:20:00|825.43|813.43|827.62|815.62|828.02|816.02|824.44|812.44|880
1664371500000|2022-09-28 13:25:00|827.63|815.63|824.59|812.59|827.94|815.94|824.52|812.52|936
1664371800000|2022-09-28 13:30:00|824.43|812.43|820.25|808.25|825.96|813.96|819.15|807.15|1077
1664372100000|2022-09-28 13:35:00|820.24|808.24|820.88|808.88|823.51|811.51|819.83|807.83|1065
1664372400000|2022-09-28 13:40:00|821.13|809.13|829.75|817.75|829.83|817.83|820.48|808.48|1041
1664372700000|2022-09-28 13:45:00|829.81|817.81|839.21|827.21|840.01|828.01|828.53|816.53|1089
1664373000000|2022-09-28 13:50:00|839.27|827.27|837.74|825.74|843.91|831.91|836.67|824.67|1121
1664373300000|2022-09-28 13:55:00|837.73|825.73|844.67|832.67|846.35|834.35|837.52|825.52|1097
1664373600000|2022-09-28 14:00:00|844.65|832.65|855.26|843.26|859.42|847.42|844.65|832.65|1134
1664373900000|2022-09-28 14:05:00|855.17|843.17|847.26|835.26|856.59|844.59|845.17|833.17|1081
1664374200000|2022-09-28 14:10:00|847.34|835.34|843.42|831.42|849.64|837.64|841.75|829.75|1063
1664374500000|2022-09-28 14:15:00|843.39|831.39|843.3|831.3|848.7|836.7|842.36|830.36|1076
1664374800000|2022-09-28 14:20:00|843.29|831.29|842.01|830.01|845.04|833.04|839.58|827.58|1067
1664375100000|2022-09-28 14:25:00|842.03|830.03|853.81|841.81|853.85|841.85|842.01|830.01|1052
1664375400000|2022-09-28 14:30:00|853.79|841.79|857.45|845.45|857.45|845.45|850.15|838.15|1064
1664375700000|2022-09-28 14:35:00|857.58|845.58|855.16|843.16|858.16|846.16|853.23|841.23|1064
1664376000000|2022-09-28 14:40:00|855.12|843.12|852.69|840.69|857.04|845.04|852.48|840.48|1020
1664376300000|2022-09-28 14:45:00|852.68|840.68|845.62|833.62|854.86|842.86|845.44|833.44|1010
1664376600000|2022-09-28 14:50:00|845.55|833.55|842.72|830.72|848.44|836.44|842.37|830.37|1006
1664376900000|2022-09-28 14:55:00|842.7|830.7|843.14|831.14|845.63|833.63|842.26|830.26|900
1664377200000|2022-09-28 15:00:00|843.46|831.46|846.57|834.57|847.83|835.83|842.28|830.28|980
1664377500000|2022-09-28 15:05:00|846.45|834.45|842.1|830.1|847.16|835.16|841.28|829.28|972
1664377800000|2022-09-28 15:10:00|842.06|830.06|829.43|817.43|842.14|830.14|828.89|816.89|1026
1664378100000|2022-09-28 15:15:00|829.44|817.44|834.21|822.21|834.44|822.44|825.28|813.28|998
1664378400000|2022-09-28 15:20:00|834.19|822.19|830.46|818.46|835.49|823.49|829.68|817.68|959
1664378700000|2022-09-28 15:25:00|830.45|818.45|827.32|815.32|832.33|820.33|827.32|815.32|919
1664379000000|2022-09-28 15:30:00|827.36|815.36|814.87|802.87|828.87|816.87|814.09|802.09|1060
1664379300000|2022-09-28 15:35:00|814.86|802.86|813.35|801.35|817.89|805.89|812.05|800.05|1004
1664379600000|2022-09-28 15:40:00|813.34|801.34|817.81|805.81|817.81|805.81|812.28|800.28|886
1664379900000|2022-09-28 15:45:00|817.95|805.95|821.86|809.86|822.89|810.89|816.97|804.97|915
1664380200000|2022-09-28 15:50:00|821.82|809.82|823.65|811.65|826.35|814.35|818.17|806.17|978
1664380500000|2022-09-28 15:55:00|823.66|811.66|826.67|814.67|828.41|816.41|823.5|811.5|984
1664380800000|2022-09-28 16:00:00|826.69|814.69|823.04|811.04|827.1|815.1|822.85|810.85|1030
1664381100000|2022-09-28 16:05:00|823.14|811.14|817.44|805.44|823.53|811.53|816.75|804.75|925
1664381400000|2022-09-28 16:10:00|817.49|805.49|814.29|802.29|818.08|806.08|813.88|801.88|893
1664381700000|2022-09-28 16:15:00|814.3|802.3|804.93|792.93|816.36|804.36|801.91|789.91|1055
1664382000000|2022-09-28 16:20:00|804.8|792.8|798.12|786.12|806.32|794.32|797.54|785.54|994
1664382300000|2022-09-28 16:25:00|798.11|786.11|800.64|788.64|802.04|790.04|797.72|785.72|992
1664382600000|2022-09-28 16:30:00|800.56|788.56|804.25|792.25|804.52|792.52|795.89|783.89|1024
1664382900000|2022-09-28 16:35:00|804.32|792.32|802.37|790.37|804.84|792.84|800.05|788.05|987
1664383200000|2022-09-28 16:40:00|802.39|790.39|804.34|792.34|804.51|792.51|800.96|788.96|950
1664383500000|2022-09-28 16:45:00|804.28|792.28|806.62|794.62|807.38|795.38|803.55|791.55|855
1664383800000|2022-09-28 16:50:00|806.63|794.63|806.73|794.73|807.2|795.2|802.19|790.19|953
1664384100000|2022-09-28 16:55:00|806.65|794.65|801.53|789.53|807.19|795.19|800.38|788.38|877
1664384400000|2022-09-28 17:00:00|801.55|789.55|801.82|789.82|802.19|790.19|799.14|787.14|951
1664384700000|2022-09-28 17:05:00|801.78|789.78|803.37|791.37|805.37|793.37|801.73|789.73|876
1664385000000|2022-09-28 17:10:00|803.38|791.38|802.42|790.42|803.42|791.42|802.07|790.07|704
1664385300000|2022-09-28 17:15:00|802.46|790.46|801.26|789.26|803.21|791.21|800.69|788.69|696
1664385600000|2022-09-28 17:20:00|801.29|789.29|805.55|793.55|805.71|793.71|800.42|788.42|671
1664385900000|2022-09-28 17:25:00|805.56|793.56|807.18|795.18|808.28|796.28|804.98|792.98|784
1664386200000|2022-09-28 17:30:00|807.15|795.15|807.11|795.11|807.34|795.34|805.07|793.07|700
1664386500000|2022-09-28 17:35:00|807.15|795.15|800.25|788.25|807.23|795.23|799.95|787.95|824
1664386800000|2022-09-28 17:40:00|800.26|788.26|797.22|785.22|801.14|789.14|797.03|785.03|809
1664387100000|2022-09-28 17:45:00|797.23|785.23|798.58|786.58|798.89|786.89|793.32|781.32|1056
1664387400000|2022-09-28 17:50:00|798.54|786.54|801.29|789.29|801.48|789.48|798.15|786.15|874
1664387700000|2022-09-28 17:55:00|801.26|789.26|802.33|790.33|803.54|791.54|801.15|789.15|825
1664388000000|2022-09-28 18:00:00|802.23|790.23|800.07|788.07|802.97|790.97|800|788|840
1664388300000|2022-09-28 18:05:00|800.08|788.08|803.82|791.82|804.15|792.15|799.86|787.86|719
1664388600000|2022-09-28 18:10:00|803.81|791.81|802.82|790.82|803.83|791.83|802.28|790.28|610
1664388900000|2022-09-28 18:15:00|802.85|790.85|800.7|788.7|802.86|790.86|800.11|788.11|649
1664389200000|2022-09-28 18:20:00|800.71|788.71|803.52|791.52|803.76|791.76|800.32|788.32|615
1664389500000|2022-09-28 18:25:00|803.53|791.53|803.82|791.82|804.02|792.02|801.9|789.9|719
1664389800000|2022-09-28 18:30:00|803.79|791.79|802.09|790.09|804.02|792.02|800.35|788.35|751
1664390100000|2022-09-28 18:35:00|802.2|790.2|799.23|787.23|802.53|790.53|798.26|786.26|844
1664390400000|2022-09-28 18:40:00|799.2|787.2|797.46|785.46|799.49|787.49|794.53|782.53|846
1664390700000|2022-09-28 18:45:00|797.35|785.35|801.18|789.18|801.8|789.8|797.03|785.03|855
1664391000000|2022-09-28 18:50:00|801.2|789.2|803.52|791.52|805.73|793.73|800.58|788.58|839
1664391300000|2022-09-28 18:55:00|803.48|791.48|796.27|784.27|803.48|791.48|795.66|783.66|811
1664391600000|2022-09-28 19:00:00|796.07|784.07|798.83|786.83|799.09|787.09|795.75|783.75|706
1664391900000|2022-09-28 19:05:00|798.81|786.81|798.43|786.43|799.78|787.78|797.11|785.11|797
1664392200000|2022-09-28 19:10:00|798.44|786.44|800.05|788.05|800.12|788.12|797.73|785.73|630
1664392500000|2022-09-28 19:15:00|800.08|788.08|796.62|784.62|800.12|788.12|796.47|784.47|672
1664392800000|2022-09-28 19:20:00|796.72|784.72|795.75|783.75|797.6|785.6|795.53|783.53|674
1664393100000|2022-09-28 19:25:00|795.77|783.77|792.05|780.05|796.16|784.16|791.85|779.85|707
1664393400000|2022-09-28 19:30:00|792.07|780.07|796.84|784.84|796.94|784.94|791.66|779.66|793
1664393700000|2022-09-28 19:35:00|796.96|784.96|797.39|785.39|797.81|785.81|796.48|784.48|696
1664394000000|2022-09-28 19:40:00|797.4|785.4|798.95|786.95|799.68|787.68|797.37|785.37|629
1664394300000|2022-09-28 19:45:00|798.96|786.96|801.82|789.82|802.52|790.52|797.12|785.12|796
1664394600000|2022-09-28 19:50:00|801.76|789.76|798.7|786.7|801.76|789.76|798.63|786.63|787
1664394900000|2022-09-28 19:55:00|798.74|786.74|796.25|784.25|798.74|786.74|795.99|783.99|799
1664395200000|2022-09-28 20:00:00|796.23|784.23|796.54|784.54|796.81|784.81|795.15|783.15|716
1664395500000|2022-09-28 20:05:00|796.55|784.55|796.14|784.14|796.97|784.97|796|784|612
1664395800000|2022-09-28 20:10:00|796.13|784.13|803.92|791.92|803.92|791.92|796.09|784.09|777
1664396100000|2022-09-28 20:15:00|803.93|791.93|800.2|788.2|804.08|792.08|799.55|787.55|784
1664396400000|2022-09-28 20:20:00|800.09|788.09|797.4|785.4|800.17|788.17|796.94|784.94|731
1664396700000|2022-09-28 20:25:00|797.41|785.41|796.91|784.91|798.46|786.46|795.76|783.76|542
1664397000000|2022-09-28 20:30:00|796.9|784.9|793.48|781.48|797.25|785.25|793.48|781.48|576
1664397300000|2022-09-28 20:35:00|793.46|781.46|790.94|778.94|793.74|781.74|790.11|778.11|670
1664397600000|2022-09-28 20:40:00|790.9|778.9|794.7|782.7|795.27|783.27|790.49|778.49|650
1664397900000|2022-09-28 20:45:00|794.69|782.69|797.67|785.67|797.67|785.67|793.56|781.56|739
1664398200000|2022-09-28 20:50:00|797.69|785.69|796.73|784.73|797.69|785.69|795.7|783.7|738
1664398500000|2022-09-28 20:55:00|796.64|784.64|795.84|783.84|797.61|785.61|795.84|783.84|664
1664398800000|2022-09-28 21:00:00|795.87|783.87|796.17|784.17|797.17|785.17|795.44|783.44|640
1664399100000|2022-09-28 21:05:00|796.18|784.18|794.59|782.59|796.26|784.26|794.56|782.56|414
1664399400000|2022-09-28 21:10:00|794.6|782.6|792.79|780.79|794.6|782.6|792.28|780.28|431
1664399700000|2022-09-28 21:15:00|792.78|780.78|794.56|782.56|794.65|782.65|792.75|780.75|262
1664400000000|2022-09-28 21:20:00|794.55|782.55|794.68|782.68|794.68|782.68|791.42|779.42|514
1664400300000|2022-09-28 21:25:00|794.66|782.66|794.36|782.36|795.52|783.52|792.34|780.34|529
1664400600000|2022-09-28 21:30:00|794.35|782.35|794.42|782.42|795.49|783.49|793.93|781.93|496
1664400900000|2022-09-28 21:35:00|794.41|782.41|795.94|783.94|796.92|784.92|794.41|782.41|467
1664401200000|2022-09-28 21:40:00|795.91|783.91|796.43|784.43|797.65|785.65|795.17|783.17|507
1664401500000|2022-09-28 21:45:00|796.42|784.42|791.37|779.37|796.43|784.43|791.32|779.32|648
1664401800000|2022-09-28 21:50:00|791.36|779.36|792.43|780.43|792.89|780.89|791.33|779.33|541
1664402100000|2022-09-28 21:55:00|792.45|780.45|789.21|777.21|793.63|781.63|788.27|776.27|627
1664402400000|2022-09-28 22:00:00|789.22|777.22|791.62|779.62|792.04|780.04|789.13|777.13|652
1664402700000|2022-09-28 22:05:00|791.6|779.6|790.21|778.21|791.78|779.78|788.75|776.75|650
1664403000000|2022-09-28 22:10:00|790.25|778.25|791.58|779.58|792.44|780.44|790.22|778.22|540
1664403300000|2022-09-28 22:15:00|791.59|779.59|788.89|776.89|792.56|780.56|788.77|776.77|595
1664403600000|2022-09-28 22:20:00|788.88|776.88|788.15|776.15|789.74|777.74|788.06|776.06|672
1664403900000|2022-09-28 22:25:00|788.14|776.14|783.68|771.68|788.53|776.53|780.25|768.25|788
1664404200000|2022-09-28 22:30:00|783.65|771.65|785.35|773.35|786.77|774.77|783.65|771.65|727
1664404500000|2022-09-28 22:35:00|785.34|773.34|787.91|775.91|788.01|776.01|784.98|772.98|599
1664404800000|2022-09-28 22:40:00|787.92|775.92|789.71|777.71|789.97|777.97|787.58|775.58|620
1664405100000|2022-09-28 22:45:00|789.74|777.74|786.04|774.04|790.86|778.86|784.43|772.43|766
1664405400000|2022-09-28 22:50:00|786.05|774.05|790.12|778.12|790.29|778.29|786.04|774.04|808
1664405700000|2022-09-28 22:55:00|790.14|778.14|791.97|779.97|792.3|780.3|789.72|777.72|600
1664406000000|2022-09-28 23:00:00|792.01|780.01|793.49|781.49|794.07|782.07|790.89|778.89|663
1664406300000|2022-09-28 23:05:00|793.51|781.51|795.83|783.83|795.92|783.92|791.92|779.92|665
1664406600000|2022-09-28 23:10:00|795.86|783.86|798.2|786.2|798.49|786.49|795.69|783.69|677
1664406900000|2022-09-28 23:15:00|798.21|786.21|797.24|785.24|798.87|786.87|794.41|782.41|794
1664407200000|2022-09-28 23:20:00|797.21|785.21|797.22|785.22|797.58|785.58|796.36|784.36|663
1664407500000|2022-09-28 23:25:00|797.27|785.27|796.5|784.5|797.46|785.46|795.59|783.59|547
1664407800000|2022-09-28 23:30:00|796.52|784.52|793.91|781.91|797|785|793.91|781.91|541
1664408100000|2022-09-28 23:35:00|793.75|781.75|789.57|777.57|793.86|781.86|789.04|777.04|702
1664408400000|2022-09-28 23:40:00|789.55|777.55|792.05|780.05|792.64|780.64|789.51|777.51|651
1664408700000|2022-09-28 23:45:00|792.03|780.03|784.42|772.42|792.58|780.58|784.15|772.15|811
1664409000000|2022-09-28 23:50:00|784.41|772.41|786.55|774.55|787.17|775.17|783.97|771.97|695
1664409300000|2022-09-28 23:55:00|786.56|774.56|785.65|773.65|787.44|775.44|785.53|773.53|609
1664409600000|2022-09-29 00:00:00|785.64|773.64|783.57|771.57|786.98|774.98|783.54|771.54|896
1664409900000|2022-09-29 00:05:00|783.56|771.56|787.88|775.88|788.61|776.61|782.32|770.32|852
1664410200000|2022-09-29 00:10:00|787.66|775.66|783.91|771.91|789.48|777.48|783.91|771.91|801
1664410500000|2022-09-29 00:15:00|783.9|771.9|779.12|767.12|786.44|774.44|778.65|766.65|828
1664410800000|2022-09-29 00:20:00|779.13|767.13|780.65|768.65|783.71|771.71|779.09|767.09|852
1664411100000|2022-09-29 00:25:00|780.68|768.68|779.11|767.11|783.82|771.82|779.09|767.09|731
1664411400000|2022-09-29 00:30:00|779.1|767.1|781.54|769.54|782.25|770.25|778.87|766.87|731
1664411700000|2022-09-29 00:35:00|781.52|769.52|779.35|767.35|781.89|769.89|778.12|766.12|826
1664412000000|2022-09-29 00:40:00|779.36|767.36|779.2|767.2|780.37|768.37|778.7|766.7|680
1664412300000|2022-09-29 00:45:00|779.16|767.16|772.89|760.89|779.53|767.53|772.89|760.89|985
1664412600000|2022-09-29 00:50:00|772.87|760.87|770.81|758.81|775.58|763.58|770.13|758.13|858
1664412900000|2022-09-29 00:55:00|770.77|758.77|771.88|759.88|772.06|760.06|770.61|758.61|707
1664413200000|2022-09-29 01:00:00|771.87|759.87|774.39|762.39|774.42|762.42|771.1|759.1|633
1664413500000|2022-09-29 01:05:00|774.38|762.38|773.78|761.78|774.51|762.51|773.28|761.28|655
1664413800000|2022-09-29 01:10:00|773.79|761.79|772.04|760.04|773.88|761.88|771.59|759.59|615
1664414100000|2022-09-29 01:15:00|772.08|760.08|777.56|765.56|777.66|765.66|771.84|759.84|678
1664414400000|2022-09-29 01:20:00|777.52|765.52|776.6|764.6|777.65|765.65|774.71|762.71|696
1664414700000|2022-09-29 01:25:00|776.58|764.58|778.73|766.73|779.32|767.32|775.55|763.55|663
1664415000000|2022-09-29 01:30:00|778.72|766.72|780.52|768.52|780.97|768.97|778.67|766.67|733
1664415300000|2022-09-29 01:35:00|780.55|768.55|783.01|771.01|784.97|772.97|780.55|768.55|839
1664415600000|2022-09-29 01:40:00|783.03|771.03|785.6|773.6|785.63|773.63|782.44|770.44|508
1664415900000|2022-09-29 01:45:00|785.56|773.56|785.25|773.25|785.87|773.87|782.97|770.97|707
1664416200000|2022-09-29 01:50:00|785.24|773.24|783.82|771.82|785.89|773.89|783.59|771.59|630
1664416500000|2022-09-29 01:55:00|783.77|771.77|783.34|771.34|785.57|773.57|783.22|771.22|694
1664416800000|2022-09-29 02:00:00|783.48|771.48|779.35|767.35|785.06|773.06|778.86|766.86|813
1664417100000|2022-09-29 02:05:00|779.36|767.36|778.7|766.7|779.56|767.56|775.99|763.99|873
1664417400000|2022-09-29 02:10:00|778.71|766.71|781.12|769.12|782.31|770.31|778.71|766.71|811
1664417700000|2022-09-29 02:15:00|781.16|769.16|778.86|766.86|782.95|770.95|778.42|766.42|851
1664418000000|2022-09-29 02:20:00|778.95|766.95|778.18|766.18|779.88|767.88|777.48|765.48|697
1664418300000|2022-09-29 02:25:00|778.11|766.11|777.57|765.57|778.87|766.87|777.52|765.52|595
1664418600000|2022-09-29 02:30:00|777.59|765.59|778.5|766.5|780.26|768.26|776.69|764.69|759
1664418900000|2022-09-29 02:35:00|778.51|766.51|779.71|767.71|779.88|767.88|778.33|766.33|651
1664419200000|2022-09-29 02:40:00|779.7|767.7|781.32|769.32|781.82|769.82|779.58|767.58|552
1664419500000|2022-09-29 02:45:00|781.35|769.35|781.33|769.33|783.03|771.03|781.11|769.11|676
1664419800000|2022-09-29 02:50:00|781.34|769.34|780.88|768.88|781.45|769.45|779.65|767.65|585
1664420100000|2022-09-29 02:55:00|780.84|768.84|780.83|768.83|781.28|769.28|778.79|766.79|739
1664420400000|2022-09-29 03:00:00|780.78|768.78|777.14|765.14|781.72|769.72|775.98|763.98|830
1664420700000|2022-09-29 03:05:00|777.22|765.22|778.39|766.39|778.92|766.92|776.88|764.88|620
1664421000000|2022-09-29 03:10:00|778.36|766.36|778.92|766.92|779.31|767.31|777.17|765.17|621
1664421300000|2022-09-29 03:15:00|778.91|766.91|778.85|766.85|779.1|767.1|778.46|766.46|402
1664421600000|2022-09-29 03:20:00|778.83|766.83|778.79|766.79|778.94|766.94|777.84|765.84|511
1664421900000|2022-09-29 03:25:00|778.8|766.8|778.91|766.91|779.75|767.75|778.2|766.2|453
1664422200000|2022-09-29 03:30:00|778.92|766.92|777.82|765.82|779.36|767.36|777.01|765.01|631
1664422500000|2022-09-29 03:35:00|777.83|765.83|778.05|766.05|778.1|766.1|776.75|764.75|544
1664422800000|2022-09-29 03:40:00|778.06|766.06|781.81|769.81|782.1|770.1|777|765|629
1664423100000|2022-09-29 03:45:00|781.84|769.84|782.19|770.19|783.39|771.39|781.07|769.07|590
1664423400000|2022-09-29 03:50:00|782.21|770.21|782.58|770.58|783|771|781.5|769.5|499
1664423700000|2022-09-29 03:55:00|782.62|770.62|782.95|770.95|783.05|771.05|781.97|769.97|454
1664424000000|2022-09-29 04:00:00|782.96|770.96|780.88|768.88|783.04|771.04|780.86|768.86|561
1664424300000|2022-09-29 04:05:00|780.9|768.9|781.23|769.23|782.12|770.12|780.22|768.22|457
1664424600000|2022-09-29 04:10:00|781.22|769.22|781.58|769.58|782.19|770.19|781.1|769.1|470
1664424900000|2022-09-29 04:15:00|781.57|769.57|782.6|770.6|782.72|770.72|781.53|769.53|472
1664425200000|2022-09-29 04:20:00|782.68|770.68|784.58|772.58|784.58|772.58|782.48|770.48|515
1664425500000|2022-09-29 04:25:00|784.57|772.57|785.3|773.3|785.54|773.54|783.68|771.68|498
1664425800000|2022-09-29 04:30:00|785.28|773.28|783.76|771.76|785.66|773.66|783.07|771.07|590
1664426100000|2022-09-29 04:35:00|783.75|771.75|782.39|770.39|784.15|772.15|782.19|770.19|597
1664426400000|2022-09-29 04:40:00|782.45|770.45|782.41|770.41|783.22|771.22|782.24|770.24|470
1664426700000|2022-09-29 04:45:00|782.4|770.4|781.51|769.51|783.07|771.07|780.94|768.94|519
1664427000000|2022-09-29 04:50:00|781.5|769.5|782.58|770.58|782.67|770.67|781.19|769.19|581
1664427300000|2022-09-29 04:55:00|782.52|770.52|783.14|771.14|784.11|772.11|782.25|770.25|498
1664427600000|2022-09-29 05:00:00|783.15|771.15|781.54|769.54|783.79|771.79|781.09|769.09|646
1664427900000|2022-09-29 05:05:00|781.56|769.56|781.84|769.84|782.01|770.01|779.93|767.93|571
1664428200000|2022-09-29 05:10:00|781.86|769.86|780.32|768.32|782.82|770.82|780.31|768.31|494
1664428500000|2022-09-29 05:15:00|780.3|768.3|780.09|768.09|780.3|768.3|779.19|767.19|487
1664428800000|2022-09-29 05:20:00|780.05|768.05|781.9|769.9|781.93|769.93|779.99|767.99|466
1664429100000|2022-09-29 05:25:00|781.83|769.83|783.56|771.56|783.62|771.62|781.02|769.02|438
1664429400000|2022-09-29 05:30:00|783.58|771.58|783.59|771.59|787.29|775.29|783.18|771.18|731
1664429700000|2022-09-29 05:35:00|783.57|771.57|782.68|770.68|784.03|772.03|781.68|769.68|613
1664430000000|2022-09-29 05:40:00|782.74|770.74|779.03|767.03|783.2|771.2|777.98|765.98|726
1664430300000|2022-09-29 05:45:00|779.08|767.08|779.77|767.77|779.88|767.88|777.32|765.32|742
1664430600000|2022-09-29 05:50:00|779.9|767.9|780.1|768.1|780.46|768.46|779.32|767.32|668
1664430900000|2022-09-29 05:55:00|780.18|768.18|780.28|768.28|780.67|768.67|778.2|766.2|708
1664431200000|2022-09-29 06:00:00|780.25|768.25|778.27|766.27|780.39|768.39|777.46|765.46|748
1664431500000|2022-09-29 06:05:00|778.28|766.28|776.96|764.96|778.44|766.44|776.42|764.42|712
1664431800000|2022-09-29 06:10:00|776.98|764.98|775.97|763.97|777.41|765.41|775.29|763.29|726
1664432100000|2022-09-29 06:15:00|776|764|775.87|763.87|777.11|765.11|775.17|763.17|795
1664432400000|2022-09-29 06:20:00|775.86|763.86|778.9|766.9|779.11|767.11|774.9|762.9|664
1664432700000|2022-09-29 06:25:00|778.8|766.8|776.1|764.1|779.18|767.18|776.04|764.04|602
1664433000000|2022-09-29 06:30:00|776.11|764.11|776.82|764.82|777.38|765.38|776.06|764.06|614
1664433300000|2022-09-29 06:35:00|776.79|764.79|778|766|778.79|766.79|776.73|764.73|551
1664433600000|2022-09-29 06:40:00|777.98|765.98|780.72|768.72|781.42|769.42|777.72|765.72|658
1664433900000|2022-09-29 06:45:00|780.73|768.73|778.6|766.6|780.81|768.81|778.52|766.52|588
1664434200000|2022-09-29 06:50:00|778.61|766.61|777.76|765.76|778.8|766.8|777.67|765.67|551
1664434500000|2022-09-29 06:55:00|777.78|765.78|776.72|764.72|777.81|765.81|776.21|764.21|477
1664434800000|2022-09-29 07:00:00|776.71|764.71|772.62|760.62|777.7|765.7|772.48|760.48|807
1664435100000|2022-09-29 07:05:00|772.61|760.61|774.22|762.22|774.53|762.53|770.58|758.58|879
1664435400000|2022-09-29 07:10:00|774.2|762.2|774.67|762.67|775.27|763.27|772.74|760.74|771
1664435700000|2022-09-29 07:15:00|774.71|762.71|774.61|762.61|775.07|763.07|773.6|761.6|706
1664436000000|2022-09-29 07:20:00|774.62|762.62|775.45|763.45|775.97|763.97|773.76|761.76|720
1664436300000|2022-09-29 07:25:00|775.46|763.46|776.35|764.35|776.36|764.36|774.54|762.54|698
1664436600000|2022-09-29 07:30:00|776.32|764.32|772.98|760.98|776.33|764.33|772.23|760.23|826
1664436900000|2022-09-29 07:35:00|772.96|760.96|771.9|759.9|773.37|761.37|770.91|758.91|706
1664437200000|2022-09-29 07:40:00|771.86|759.86|772.67|760.67|773.7|761.7|771.82|759.82|611
1664437500000|2022-09-29 07:45:00|772.64|760.64|775.52|763.52|775.57|763.57|772.42|760.42|705
1664437800000|2022-09-29 07:50:00|775.51|763.51|775.44|763.44|776.41|764.41|773.65|761.65|727
1664438100000|2022-09-29 07:55:00|775.42|763.42|775.27|763.27|778.05|766.05|775.27|763.27|614
1664438400000|2022-09-29 08:00:00|775.26|763.26|775.77|763.77|775.99|763.99|772.81|760.81|815
1664438700000|2022-09-29 08:05:00|775.76|763.76|777.02|765.02|777.66|765.66|775.72|763.72|716
1664439000000|2022-09-29 08:10:00|777.03|765.03|777.78|765.78|778.59|766.59|776.37|764.37|729
1664439300000|2022-09-29 08:15:00|777.76|765.76|777.16|765.16|778.17|766.17|775.7|763.7|729
1664439600000|2022-09-29 08:20:00|777.17|765.17|775.2|763.2|777.17|765.17|775.16|763.16|645
1664439900000|2022-09-29 08:25:00|775.21|763.21|774.92|762.92|775.78|763.78|774.09|762.09|584
1664440200000|2022-09-29 08:30:00|774.91|762.91|777.54|765.54|777.58|765.58|773.86|761.86|628
1664440500000|2022-09-29 08:35:00|777.55|765.55|775.65|763.65|777.96|765.96|773.98|761.98|753
1664440800000|2022-09-29 08:40:00|775.64|763.64|779.87|767.87|780.02|768.02|775.42|763.42|689
1664441100000|2022-09-29 08:45:00|779.85|767.85|780.67|768.67|780.77|768.77|778.3|766.3|748
1664441400000|2022-09-29 08:50:00|780.65|768.65|783|771|783.22|771.22|779.89|767.89|662
1664441700000|2022-09-29 08:55:00|783.01|771.01|783.07|771.07|783.11|771.11|780.02|768.02|685
1664442000000|2022-09-29 09:00:00|783.15|771.15|781.57|769.57|784.1|772.1|780.7|768.7|762
1664442300000|2022-09-29 09:05:00|781.56|769.56|782.23|770.23|782.89|770.89|781.33|769.33|559
1664442600000|2022-09-29 09:10:00|782.41|770.41|783.2|771.2|783.81|771.81|781.86|769.86|609
1664442900000|2022-09-29 09:15:00|783.21|771.21|782.63|770.63|783.94|771.94|782.32|770.32|656
1664443200000|2022-09-29 09:20:00|782.64|770.64|781.62|769.62|782.79|770.79|781.62|769.62|584
1664443500000|2022-09-29 09:25:00|781.61|769.61|782.74|770.74|782.95|770.95|781.3|769.3|631
1664443800000|2022-09-29 09:30:00|782.75|770.75|783.66|771.66|784.44|772.44|782.63|770.63|625
1664444100000|2022-09-29 09:35:00|783.65|771.65|783.24|771.24|783.65|771.65|782.38|770.38|607
1664444400000|2022-09-29 09:40:00|783.27|771.27|786.56|774.56|786.86|774.86|783.25|771.25|559
1664444700000|2022-09-29 09:45:00|786.55|774.55|787.75|775.75|787.75|775.75|784.34|772.34|629
1664445000000|2022-09-29 09:50:00|787.9|775.9|787.24|775.24|788.38|776.38|785.84|773.84|737
1664445300000|2022-09-29 09:55:00|787.23|775.23|785.85|773.85|787.23|775.23|785.25|773.25|730
1664445600000|2022-09-29 10:00:00|785.86|773.86|783.08|771.08|787.17|775.17|782.99|770.99|793
1664445900000|2022-09-29 10:05:00|783.2|771.2|782.43|770.43|783.77|771.77|782.17|770.17|703
1664446200000|2022-09-29 10:10:00|782.38|770.38|780.54|768.54|782.94|770.94|780.33|768.33|578
1664446500000|2022-09-29 10:15:00|780.53|768.53|783.08|771.08|783.27|771.27|780.41|768.41|474
1664446800000|2022-09-29 10:20:00|783.04|771.04|784.63|772.63|784.75|772.75|782.93|770.93|488
1664447100000|2022-09-29 10:25:00|784.66|772.66|782.07|770.07|784.74|772.74|781.79|769.79|501
1664447400000|2022-09-29 10:30:00|782.06|770.06|783|771|783.6|771.6|781.5|769.5|442
1664447700000|2022-09-29 10:35:00|782.99|770.99|780.95|768.95|782.99|770.99|780.92|768.92|465
1664448000000|2022-09-29 10:40:00|780.94|768.94|780.53|768.53|781.83|769.83|780.23|768.23|401
1664448300000|2022-09-29 10:45:00|780.39|768.39|781.27|769.27|781.42|769.42|780.16|768.16|286
1664448600000|2022-09-29 10:50:00|781.28|769.28|784.05|772.05|784.54|772.54|780.57|768.57|396
1664448900000|2022-09-29 10:55:00|784.03|772.03|781.52|769.52|784.46|772.46|781.4|769.4|568
1664449200000|2022-09-29 11:00:00|781.58|769.58|778.97|766.97|782.8|770.8|778.7|766.7|660
1664449500000|2022-09-29 11:05:00|778.95|766.95|779.66|767.66|779.95|767.95|778.95|766.95|566
1664449800000|2022-09-29 11:10:00|779.65|767.65|782.83|770.83|782.83|770.83|779.39|767.39|463
1664450100000|2022-09-29 11:15:00|782.81|770.81|785.22|773.22|785.32|773.32|782.81|770.81|717
1664450400000|2022-09-29 11:20:00|785.2|773.2|782.89|770.89|786.22|774.22|782.6|770.6|675
1664450700000|2022-09-29 11:25:00|782.85|770.85|784.03|772.03|784.79|772.79|782.78|770.78|556
1664451000000|2022-09-29 11:30:00|784.07|772.07|784.76|772.76|785.2|773.2|784.04|772.04|517
1664451300000|2022-09-29 11:35:00|784.72|772.72|783.13|771.13|784.84|772.84|782.38|770.38|604
1664451600000|2022-09-29 11:40:00|783.09|771.09|783.51|771.51|784.35|772.35|783.09|771.09|438
1664451900000|2022-09-29 11:45:00|783.53|771.53|782.99|770.99|784.66|772.66|782.56|770.56|537
1664452200000|2022-09-29 11:50:00|783|771|784.3|772.3|784.4|772.4|783|771|482
1664452500000|2022-09-29 11:55:00|784.29|772.29|784.13|772.13|785.07|773.07|783.78|771.78|572
1664452800000|2022-09-29 12:00:00|784.22|772.22|782.22|770.22|785.41|773.41|782.22|770.22|671
1664453100000|2022-09-29 12:05:00|782.21|770.21|779.13|767.13|782.98|770.98|779.13|767.13|680
1664453400000|2022-09-29 12:10:00|779.14|767.14|774.5|762.5|779.28|767.28|774.5|762.5|831
1664453700000|2022-09-29 12:15:00|774.48|762.48|776.04|764.04|776.78|764.78|773.59|761.59|827
1664454000000|2022-09-29 12:20:00|776.06|764.06|778.63|766.63|778.97|766.97|775.13|763.13|767
1664454300000|2022-09-29 12:25:00|778.62|766.62|778.64|766.64|778.98|766.98|776.27|764.27|738
1664454600000|2022-09-29 12:30:00|778.65|766.65|773.44|761.44|780.44|768.44|773.38|761.38|1033
1664454900000|2022-09-29 12:35:00|773.2|761.2|771.07|759.07|773.28|761.28|764.56|752.56|1044
1664455200000|2022-09-29 12:40:00|771.08|759.08|770.45|758.45|771.28|759.28|766.57|754.57|987
1664455500000|2022-09-29 12:45:00|770.43|758.43|772.81|760.81|773.68|761.68|769.92|757.92|910
1664455800000|2022-09-29 12:50:00|772.85|760.85|774.67|762.67|774.86|762.86|771.01|759.01|811
1664456100000|2022-09-29 12:55:00|774.69|762.69|774.24|762.24|775.05|763.05|772.97|760.97|837
1664456400000|2022-09-29 13:00:00|774.23|762.23|774.01|762.01|774.94|762.94|772.99|760.99|785
1664456700000|2022-09-29 13:05:00|774|762|777.14|765.14|777.61|765.61|773.74|761.74|852
1664457000000|2022-09-29 13:10:00|777.13|765.13|776.99|764.99|777.13|765.13|775.8|763.8|727
1664457300000|2022-09-29 13:15:00|776.97|764.97|779.88|767.88|779.91|767.91|776.65|764.65|667
1664457600000|2022-09-29 13:20:00|779.79|767.79|779.15|767.15|779.91|767.91|778.61|766.61|742
1664457900000|2022-09-29 13:25:00|779.14|767.14|777.99|765.99|779.2|767.2|777.88|765.88|733
1664458200000|2022-09-29 13:30:00|778.01|766.01|775.2|763.2|779.04|767.04|774.82|762.82|976
1664458500000|2022-09-29 13:35:00|775.19|763.19|773.91|761.91|775.39|763.39|773.11|761.11|861
1664458800000|2022-09-29 13:40:00|773.88|761.88|767.48|755.48|774.14|762.14|767.48|755.48|1000
1664459100000|2022-09-29 13:45:00|767.49|755.49|766.62|754.62|769.1|757.1|766.02|754.02|1027
1664459400000|2022-09-29 13:50:00|766.57|754.57|771.48|759.48|771.61|759.61|764.65|752.65|988
1664459700000|2022-09-29 13:55:00|771.5|759.5|773.35|761.35|774.66|762.66|770.87|758.87|946
1664460000000|2022-09-29 14:00:00|773.38|761.38|770.61|758.61|773.89|761.89|768.99|756.99|997
1664460300000|2022-09-29 14:05:00|770.64|758.64|774.69|762.69|776.01|764.01|769.22|757.22|953
1664460600000|2022-09-29 14:10:00|774.72|762.72|780.7|768.7|780.84|768.84|774.56|762.56|965
1664460900000|2022-09-29 14:15:00|780.72|768.72|780.28|768.28|782.7|770.7|777.43|765.43|1016
1664461200000|2022-09-29 14:20:00|780.29|768.29|780.14|768.14|782.21|770.21|779.05|767.05|922
1664461500000|2022-09-29 14:25:00|780.19|768.19|781.69|769.69|781.89|769.89|778.96|766.96|899
1664461800000|2022-09-29 14:30:00|781.7|769.7|784.97|772.97|785.09|773.09|780.64|768.64|943
1664462100000|2022-09-29 14:35:00|784.94|772.94|788.73|776.73|789.18|777.18|784.58|772.58|899
1664462400000|2022-09-29 14:40:00|788.68|776.68|792.49|780.49|794.02|782.02|788.3|776.3|995
1664462700000|2022-09-29 14:45:00|792.48|780.48|789.96|777.96|793.93|781.93|789.77|777.77|979
1664463000000|2022-09-29 14:50:00|789.95|777.95|792|780|792.74|780.74|789.76|777.76|915
1664463300000|2022-09-29 14:55:00|791.84|779.84|786.95|774.95|791.95|779.95|786.14|774.14|832
1664463600000|2022-09-29 15:00:00|786.97|774.97|787.33|775.33|787.47|775.47|786.5|774.5|890
1664463900000|2022-09-29 15:05:00|787.37|775.37|790.71|778.71|791|779|785.08|773.08|919
1664464200000|2022-09-29 15:10:00|790.7|778.7|788.48|776.48|792.32|780.32|787.77|775.77|927
1664464500000|2022-09-29 15:15:00|788.53|776.53|790.85|778.85|792.65|780.65|788.32|776.32|914
1664464800000|2022-09-29 15:20:00|791.03|779.03|788.98|776.98|791.15|779.15|788.35|776.35|854
1664465100000|2022-09-29 15:25:00|789.15|777.15|788.93|776.93|789.49|777.49|787.64|775.64|803
1664465400000|2022-09-29 15:30:00|788.97|776.97|787.42|775.42|789.31|777.31|787.09|775.09|824
1664465700000|2022-09-29 15:35:00|787.17|775.17|785.55|773.55|787.87|775.87|785.12|773.12|724
1664466000000|2022-09-29 15:40:00|785.59|773.59|786.28|774.28|786.32|774.32|782.52|770.52|715
1664466300000|2022-09-29 15:45:00|786.07|774.07|783.55|771.55|786.96|774.96|783.52|771.52|678
1664466600000|2022-09-29 15:50:00|783.52|771.52|783.36|771.36|784.35|772.35|782.21|770.21|782
1664466900000|2022-09-29 15:55:00|783.22|771.22|783.13|771.13|783.52|771.52|782.46|770.46|644
1664467200000|2022-09-29 16:00:00|783.12|771.12|788.06|776.06|789.31|777.31|782.34|770.34|805
1664467500000|2022-09-29 16:05:00|787.97|775.97|786.86|774.86|788.77|776.77|785.21|773.21|784
1664467800000|2022-09-29 16:10:00|786.85|774.85|786.03|774.03|787.2|775.2|784.91|772.91|828
1664468100000|2022-09-29 16:15:00|786.02|774.02|784.48|772.48|787.04|775.04|784.08|772.08|775
1664468400000|2022-09-29 16:20:00|784.47|772.47|784.02|772.02|785.75|773.75|782.91|770.91|783
1664468700000|2022-09-29 16:25:00|784|772|783.35|771.35|784.69|772.69|782.77|770.77|779
1664469000000|2022-09-29 16:30:00|783.39|771.39|785.66|773.66|786.01|774.01|783.3|771.3|653
1664469300000|2022-09-29 16:35:00|785.7|773.7|790.01|778.01|791.27|779.27|785.7|773.7|850
1664469600000|2022-09-29 16:40:00|790|778|791.37|779.37|791.55|779.55|789.07|777.07|926
1664469900000|2022-09-29 16:45:00|791.35|779.35|790.95|778.95|794.08|782.08|790.75|778.75|916
1664470200000|2022-09-29 16:50:00|790.98|778.98|789.86|777.86|792.54|780.54|788.97|776.97|786
1664470500000|2022-09-29 16:55:00|789.69|777.69|785.87|773.87|789.97|777.97|785.8|773.8|897
1664470800000|2022-09-29 17:00:00|785.86|773.86|784.9|772.9|787.88|775.88|784.9|772.9|655
1664471100000|2022-09-29 17:05:00|784.82|772.82|785.79|773.79|786.86|774.86|784.67|772.67|737
1664471400000|2022-09-29 17:10:00|785.83|773.83|789.28|777.28|790.14|778.14|785.81|773.81|791
1664471700000|2022-09-29 17:15:00|789.27|777.27|787.83|775.83|789.59|777.59|787.74|775.74|722
1664472000000|2022-09-29 17:20:00|787.76|775.76|785.3|773.3|787.99|775.99|784.92|772.92|769
1664472300000|2022-09-29 17:25:00|785.48|773.48|785.33|773.33|786.81|774.81|785.05|773.05|782
1664472600000|2022-09-29 17:30:00|785.32|773.32|786.06|774.06|786.07|774.07|784.54|772.54|686
1664472900000|2022-09-29 17:35:00|786.04|774.04|785.86|773.86|786.71|774.71|785.53|773.53|565
1664473200000|2022-09-29 17:40:00|785.89|773.89|784.42|772.42|786.06|774.06|784.33|772.33|568
1664473500000|2022-09-29 17:45:00|784.39|772.39|782.24|770.24|784.69|772.69|782.23|770.23|622
1664473800000|2022-09-29 17:50:00|782.25|770.25|781.59|769.59|782.5|770.5|780.29|768.29|710
1664474100000|2022-09-29 17:55:00|781.54|769.54|781|769|782.09|770.09|780.65|768.65|713
1664474400000|2022-09-29 18:00:00|781.02|769.02|785.01|773.01|785.95|773.95|780.99|768.99|930
1664474700000|2022-09-29 18:05:00|785.02|773.02|783.31|771.31|785.04|773.04|782.65|770.65|796
1664475000000|2022-09-29 18:10:00|783.39|771.39|782.79|770.79|783.85|771.85|782.27|770.27|673
1664475300000|2022-09-29 18:15:00|782.77|770.77|780.45|768.45|783.02|771.02|779.88|767.88|714
1664475600000|2022-09-29 18:20:00|780.46|768.46|780.36|768.36|781.88|769.88|779.86|767.86|711
1664475900000|2022-09-29 18:25:00|780.37|768.37|784.6|772.6|785.19|773.19|780.36|768.36|732
1664476200000|2022-09-29 18:30:00|784.57|772.57|783.98|771.98|786.7|774.7|783.08|771.08|814
1664476500000|2022-09-29 18:35:00|783.91|771.91|786.53|774.53|788.38|776.38|783.91|771.91|774
1664476800000|2022-09-29 18:40:00|786.52|774.52|785.69|773.69|787.13|775.13|784.84|772.84|840
1664477100000|2022-09-29 18:45:00|785.68|773.68|784.71|772.71|786.95|774.95|784.71|772.71|730
1664477400000|2022-09-29 18:50:00|784.64|772.64|782.93|770.93|785.12|773.12|782.27|770.27|766
1664477700000|2022-09-29 18:55:00|782.95|770.95|783.43|771.43|785.9|773.9|782.92|770.92|820
1664478000000|2022-09-29 19:00:00|783.42|771.42|786.6|774.6|787.86|775.86|783.36|771.36|828
1664478300000|2022-09-29 19:05:00|786.59|774.59|787.19|775.19|787.63|775.63|786.1|774.1|696
1664478600000|2022-09-29 19:10:00|787.2|775.2|788.56|776.56|788.91|776.91|786.05|774.05|778
1664478900000|2022-09-29 19:15:00|788.57|776.57|788.96|776.96|790.82|778.82|788.25|776.25|762
1664479200000|2022-09-29 19:20:00|788.95|776.95|787.38|775.38|789.03|777.03|786.75|774.75|679
1664479500000|2022-09-29 19:25:00|787.39|775.39|786.72|774.72|787.39|775.39|785.83|773.83|644
1664479800000|2022-09-29 19:30:00|786.69|774.69|790.98|778.98|791.73|779.73|786.53|774.53|829
1664480100000|2022-09-29 19:35:00|790.99|778.99|789.63|777.63|791.24|779.24|789.29|777.29|744
1664480400000|2022-09-29 19:40:00|789.64|777.64|789.76|777.76|790.42|778.42|788.35|776.35|721
1664480700000|2022-09-29 19:45:00|789.78|777.78|790.28|778.28|791.03|779.03|788.92|776.92|809
1664481000000|2022-09-29 19:50:00|790.27|778.27|789.75|777.75|791.52|779.52|788.3|776.3|804
1664481300000|2022-09-29 19:55:00|789.74|777.74|790.17|778.17|791.61|779.61|789.28|777.28|733
1664481600000|2022-09-29 20:00:00|790.16|778.16|791.69|779.69|791.9|779.9|789.96|777.96|641
1664481900000|2022-09-29 20:05:00|791.7|779.7|791.03|779.03|793.01|781.01|790.57|778.57|493
1664482200000|2022-09-29 20:10:00|791.02|779.02|791.46|779.46|792.15|780.15|790.81|778.81|537
1664482500000|2022-09-29 20:15:00|791.44|779.44|792.85|780.85|793.66|781.66|791.1|779.1|514
1664482800000|2022-09-29 20:20:00|792.81|780.81|794.99|782.99|795.12|783.12|792.41|780.41|565
1664483100000|2022-09-29 20:25:00|794.98|782.98|795.43|783.43|795.87|783.87|793.15|781.15|628
1664483400000|2022-09-29 20:30:00|795.44|783.44|791.78|779.78|795.87|783.87|790.61|778.61|650
1664483700000|2022-09-29 20:35:00|791.76|779.76|791.27|779.27|792.46|780.46|790.68|778.68|547
1664484000000|2022-09-29 20:40:00|791.25|779.25|792.09|780.09|792.48|780.48|791.16|779.16|618
1664484300000|2022-09-29 20:45:00|792.17|780.17|792.53|780.53|793.26|781.26|791.85|779.85|530
1664484600000|2022-09-29 20:50:00|792.52|780.52|793.81|781.81|794.95|782.95|792.29|780.29|690
1664484900000|2022-09-29 20:55:00|793.82|781.82|795.85|783.85|796|784|793.24|781.24|697
1664485200000|2022-09-29 21:00:00|795.84|783.84|795.38|783.38|795.95|783.95|794.84|782.84|605
1664485500000|2022-09-29 21:05:00|795.36|783.36|792.83|780.83|795.44|783.44|792.77|780.77|491
1664485800000|2022-09-29 21:10:00|792.86|780.86|793.66|781.66|793.68|781.68|791.2|779.2|422
1664486100000|2022-09-29 21:15:00|793.68|781.68|794.56|782.56|799.98|787.98|793.67|781.67|715
1664486400000|2022-09-29 21:20:00|794.55|782.55|794.51|782.51|795.62|783.62|793.8|781.8|454
1664486700000|2022-09-29 21:25:00|794.52|782.52|794.83|782.83|795.94|783.94|794.25|782.25|386
1664487000000|2022-09-29 21:30:00|794.75|782.75|792.66|780.66|794.86|782.86|791.94|779.94|334
1664487300000|2022-09-29 21:35:00|792.65|780.65|790.83|778.83|793.09|781.09|789.51|777.51|435
1664487600000|2022-09-29 21:40:00|790.82|778.82|792.73|780.73|795.57|783.57|790.82|778.82|675
1664487900000|2022-09-29 21:45:00|792.74|780.74|791.53|779.53|793.73|781.73|790.72|778.72|431
1664488200000|2022-09-29 21:50:00|791.54|779.54|790.87|778.87|791.75|779.75|789.94|777.94|341
1664488500000|2022-09-29 21:55:00|790.88|778.88|790.09|778.09|791.21|779.21|789.47|777.47|298
1664488800000|2022-09-29 22:00:00|790.08|778.08|794.12|782.12|794.15|782.15|790.08|778.08|652
1664489100000|2022-09-29 22:05:00|794.13|782.13|796.62|784.62|796.62|784.62|794.13|782.13|614
1664489400000|2022-09-29 22:10:00|796.64|784.64|793.73|781.73|797.14|785.14|793.7|781.7|580
1664489700000|2022-09-29 22:15:00|793.74|781.74|795.57|783.57|795.81|783.81|792.88|780.88|495
1664490000000|2022-09-29 22:20:00|795.56|783.56|792.28|780.28|796.16|784.16|792.14|780.14|585
1664490300000|2022-09-29 22:25:00|792.3|780.3|792.76|780.76|793.38|781.38|792.25|780.25|496
1664490600000|2022-09-29 22:30:00|792.73|780.73|791.75|779.75|794.31|782.31|790.47|778.47|633
1664490900000|2022-09-29 22:35:00|791.74|779.74|792.15|780.15|793.25|781.25|791.38|779.38|509
1664491200000|2022-09-29 22:40:00|792.14|780.14|791.85|779.85|792.53|780.53|791.32|779.32|440
1664491500000|2022-09-29 22:45:00|791.86|779.86|789.53|777.53|792.14|780.14|789.4|777.4|565
1664491800000|2022-09-29 22:50:00|789.56|777.56|789.73|777.73|790.53|778.53|788.22|776.22|583
1664492100000|2022-09-29 22:55:00|789.74|777.74|789.95|777.95|790.32|778.32|789.15|777.15|527
1664492400000|2022-09-29 23:00:00|789.97|777.97|792.59|780.59|793.09|781.09|789.97|777.97|634
1664492700000|2022-09-29 23:05:00|792.6|780.6|790.68|778.68|792.76|780.76|789.85|777.85|615
1664493000000|2022-09-29 23:10:00|790.67|778.67|790.72|778.72|791.04|779.04|789.96|777.96|503
1664493300000|2022-09-29 23:15:00|790.74|778.74|790.03|778.03|790.89|778.89|789.64|777.64|525
1664493600000|2022-09-29 23:20:00|790.04|778.04|791.7|779.7|792.07|780.07|789.96|777.96|576
1664493900000|2022-09-29 23:25:00|791.68|779.68|792.98|780.98|793.86|781.86|791.6|779.6|616
1664494200000|2022-09-29 23:30:00|793|781|794.34|782.34|794.41|782.41|792.9|780.9|514
1664494500000|2022-09-29 23:35:00|794.32|782.32|796.38|784.38|796.59|784.59|794.32|782.32|448
1664494800000|2022-09-29 23:40:00|796.35|784.35|797.45|785.45|798.39|786.39|795.82|783.82|602
1664495100000|2022-09-29 23:45:00|797.46|785.46|796.26|784.26|797.56|785.56|795.37|783.37|600
1664495400000|2022-09-29 23:50:00|796.23|784.23|796.52|784.52|797.15|785.15|795.92|783.92|588
1664495700000|2022-09-29 23:55:00|796.51|784.51|796.16|784.16|797.05|785.05|795.69|783.69|619
1664496000000|2022-09-30 00:00:00|796.12|784.12|794.61|782.61|797.71|785.71|792.02|780.02|781
1664496300000|2022-09-30 00:05:00|794.58|782.58|792.93|780.93|795.41|783.41|792.19|780.19|756
1664496600000|2022-09-30 00:10:00|792.91|780.91|791.75|779.75|794.48|782.48|791.59|779.59|760
1664496900000|2022-09-30 00:15:00|791.7|779.7|789.64|777.64|792.05|780.05|789.27|777.27|740
1664497200000|2022-09-30 00:20:00|789.6|777.6|788.28|776.28|790.21|778.21|787.13|775.13|693
1664497500000|2022-09-30 00:25:00|788.39|776.39|788.88|776.88|789.99|777.99|788.14|776.14|584
1664497800000|2022-09-30 00:30:00|788.89|776.89|793.61|781.61|796.05|784.05|788.39|776.39|911
1664498100000|2022-09-30 00:35:00|793.62|781.62|789.28|777.28|795.61|783.61|787.41|775.41|973
1664498400000|2022-09-30 00:40:00|789.27|777.27|785.25|773.25|789.99|777.99|785.2|773.2|917
1664498700000|2022-09-30 00:45:00|785.23|773.23|787.65|775.65|789.69|777.69|784.77|772.77|882
1664499000000|2022-09-30 00:50:00|787.7|775.7|790.2|778.2|790.92|778.92|786.65|774.65|806
1664499300000|2022-09-30 00:55:00|790.31|778.31|791.29|779.29|792.41|780.41|789.89|777.89|795
1664499600000|2022-09-30 01:00:00|791.27|779.27|788.55|776.55|791.5|779.5|788.54|776.54|726
1664499900000|2022-09-30 01:05:00|788.56|776.56|788.32|776.32|789.14|777.14|787.03|775.03|682
1664500200000|2022-09-30 01:10:00|788.29|776.29|788.58|776.58|790.21|778.21|788.02|776.02|614
1664500500000|2022-09-30 01:15:00|788.54|776.54|786.21|774.21|788.62|776.62|785.2|773.2|731
1664500800000|2022-09-30 01:20:00|786.18|774.18|785.53|773.53|786.68|774.68|785.5|773.5|558
1664501100000|2022-09-30 01:25:00|785.54|773.54|785.79|773.79|786|774|784.87|772.87|600
1664501400000|2022-09-30 01:30:00|785.78|773.78|787.24|775.24|788.34|776.34|785.22|773.22|630
1664501700000|2022-09-30 01:35:00|787.29|775.29|787.5|775.5|787.63|775.63|786.08|774.08|525
1664502000000|2022-09-30 01:40:00|787.51|775.51|787.9|775.9|788.09|776.09|786|774|569
1664502300000|2022-09-30 01:45:00|787.89|775.89|787.41|775.41|788.21|776.21|786.32|774.32|573
1664502600000|2022-09-30 01:50:00|787.42|775.42|790.26|778.26|790.74|778.74|787.29|775.29|549
1664502900000|2022-09-30 01:55:00|790.28|778.28|789.44|777.44|790.5|778.5|788.34|776.34|578
1664503200000|2022-09-30 02:00:00|789.41|777.41|788.74|776.74|789.61|777.61|787.19|775.19|642
1664503500000|2022-09-30 02:05:00|788.75|776.75|787.38|775.38|789.06|777.06|787.11|775.11|620
1664503800000|2022-09-30 02:10:00|787.37|775.37|787.17|775.17|789.98|777.98|786.96|774.96|691
1664504100000|2022-09-30 02:15:00|787.15|775.15|786.31|774.31|787.82|775.82|785.66|773.66|781
1664504400000|2022-09-30 02:20:00|786.29|774.29|785.08|773.08|786.88|774.88|783.83|771.83|715
1664504700000|2022-09-30 02:25:00|785.09|773.09|784.61|772.61|785.51|773.51|783.91|771.91|654
1664505000000|2022-09-30 02:30:00|784.53|772.53|785.2|773.2|785.95|773.95|784.29|772.29|541
1664505300000|2022-09-30 02:35:00|785.21|773.21|785.89|773.89|786.47|774.47|784.92|772.92|471
1664505600000|2022-09-30 02:40:00|785.87|773.87|784.51|772.51|786.31|774.31|784.32|772.32|590
1664505900000|2022-09-30 02:45:00|784.5|772.5|785.9|773.9|786.53|774.53|784.12|772.12|479
1664506200000|2022-09-30 02:50:00|785.91|773.91|786.17|774.17|786.5|774.5|785.9|773.9|383
1664506500000|2022-09-30 02:55:00|786.18|774.18|786.03|774.03|787.34|775.34|785.76|773.76|461
1664506800000|2022-09-30 03:00:00|786.04|774.04|787.95|775.95|787.95|775.95|784.66|772.66|596
1664507100000|2022-09-30 03:05:00|787.93|775.93|786.06|774.06|788.27|776.27|785.82|773.82|499
1664507400000|2022-09-30 03:10:00|786.04|774.04|787.33|775.33|787.74|775.74|786.04|774.04|313
1664507700000|2022-09-30 03:15:00|787.32|775.32|789.04|777.04|789.76|777.76|786.81|774.81|526
1664508000000|2022-09-30 03:20:00|789.05|777.05|789.24|777.24|789.8|777.8|788.45|776.45|436
1664508300000|2022-09-30 03:25:00|789.23|777.23|788.45|776.45|789.44|777.44|788.13|776.13|406
1664508600000|2022-09-30 03:30:00|788.46|776.46|786.97|774.97|788.55|776.55|785.63|773.63|575
1664508900000|2022-09-30 03:35:00|786.98|774.98|786.49|774.49|787.72|775.72|786.1|774.1|551
1664509200000|2022-09-30 03:40:00|786.46|774.46|786.34|774.34|786.79|774.79|786.06|774.06|467
1664509500000|2022-09-30 03:45:00|786.33|774.33|785.98|773.98|786.64|774.64|784.64|772.64|516
1664509800000|2022-09-30 03:50:00|785.9|773.9|785.41|773.41|785.9|773.9|783.73|771.73|559
1664510100000|2022-09-30 03:55:00|785.43|773.43|786.35|774.35|786.48|774.48|785.32|773.32|367
1664510400000|2022-09-30 04:00:00|786.26|774.26|786.44|774.44|786.8|774.8|786.09|774.09|396
1664510700000|2022-09-30 04:05:00|786.42|774.42|786.09|774.09|786.53|774.53|785.12|773.12|478
1664511000000|2022-09-30 04:10:00|786.1|774.1|785.86|773.86|786.23|774.23|785.61|773.61|428
1664511300000|2022-09-30 04:15:00|785.82|773.82|786.87|774.87|786.94|774.94|785.35|773.35|447
1664511600000|2022-09-30 04:20:00|786.86|774.86|786.51|774.51|786.91|774.91|786.02|774.02|437
1664511900000|2022-09-30 04:25:00|786.4|774.4|784.36|772.36|786.4|774.4|784.13|772.13|543
1664512200000|2022-09-30 04:30:00|784.41|772.41|785.43|773.43|785.47|773.47|784.24|772.24|519
1664512500000|2022-09-30 04:35:00|785.41|773.41|786.47|774.47|786.54|774.54|785.14|773.14|414
1664512800000|2022-09-30 04:40:00|786.45|774.45|787.7|775.7|787.79|775.79|786.1|774.1|443
1664513100000|2022-09-30 04:45:00|787.72|775.72|787.68|775.68|787.75|775.75|787.03|775.03|396
1664513400000|2022-09-30 04:50:00|787.67|775.67|786.87|774.87|788.16|776.16|786.19|774.19|477
1664513700000|2022-09-30 04:55:00|786.77|774.77|786.52|774.52|787.31|775.31|786.36|774.36|377
1664514000000|2022-09-30 05:00:00|786.55|774.55|785.72|773.72|786.94|774.94|785.59|773.59|466
1664514300000|2022-09-30 05:05:00|785.73|773.73|786.49|774.49|786.79|774.79|785.73|773.73|422
1664514600000|2022-09-30 05:10:00|786.48|774.48|786.5|774.5|786.79|774.79|786.02|774.02|366
1664514900000|2022-09-30 05:15:00|786.48|774.48|787.31|775.31|787.64|775.64|786.48|774.48|434
1664515200000|2022-09-30 05:20:00|787.29|775.29|788.66|776.66|788.8|776.8|787.29|775.29|481
1664515500000|2022-09-30 05:25:00|788.67|776.67|788.95|776.95|789.32|777.32|788.31|776.31|445
1664515800000|2022-09-30 05:30:00|788.96|776.96|788.56|776.56|789.04|777.04|787.79|775.79|461
1664516100000|2022-09-30 05:35:00|788.58|776.58|789.53|777.53|789.73|777.73|787.6|775.6|451
1664516400000|2022-09-30 05:40:00|789.54|777.54|789.65|777.65|790.35|778.35|789.07|777.07|448
1664516700000|2022-09-30 05:45:00|789.57|777.57|789.21|777.21|790.25|778.25|789.1|777.1|383
1664517000000|2022-09-30 05:50:00|789.14|777.14|789.59|777.59|789.62|777.62|788.74|776.74|383
1664517300000|2022-09-30 05:55:00|789.56|777.56|789.74|777.74|789.77|777.77|787.96|775.96|507
1664517600000|2022-09-30 06:00:00|789.72|777.72|791.08|779.08|792.63|780.63|789.67|777.67|658
1664517900000|2022-09-30 06:05:00|791.09|779.09|790.99|778.99|792.04|780.04|790.5|778.5|556
1664518200000|2022-09-30 06:10:00|791|779|790.21|778.21|791.57|779.57|789.92|777.92|465
1664518500000|2022-09-30 06:15:00|790.22|778.22|790.95|778.95|792.03|780.03|790.2|778.2|463
1664518800000|2022-09-30 06:20:00|790.96|778.96|791.29|779.29|791.33|779.33|790.15|778.15|437
1664519100000|2022-09-30 06:25:00|791.11|779.11|790.27|778.27|791.7|779.7|790.27|778.27|509
1664519400000|2022-09-30 06:30:00|790.28|778.28|790.87|778.87|790.88|778.88|788.88|776.88|474
1664519700000|2022-09-30 06:35:00|790.88|778.88|789.65|777.65|791.01|779.01|789.42|777.42|473
1664520000000|2022-09-30 06:40:00|789.68|777.68|789.26|777.26|790.38|778.38|789.02|777.02|532
1664520300000|2022-09-30 06:45:00|789.31|777.31|790.12|778.12|791.13|779.13|789.31|777.31|489
1664520600000|2022-09-30 06:50:00|790.14|778.14|790.76|778.76|791.11|779.11|789.91|777.91|408
1664520900000|2022-09-30 06:55:00|790.8|778.8|790.65|778.65|790.89|778.89|790.26|778.26|425
1664521200000|2022-09-30 07:00:00|790.64|778.64|792.22|780.22|792.25|780.25|790.63|778.63|580
1664521500000|2022-09-30 07:05:00|792.31|780.31|794.03|782.03|794.21|782.21|791.91|779.91|588
1664521800000|2022-09-30 07:10:00|794.05|782.05|794.42|782.42|794.56|782.56|792.84|780.84|674
1664522100000|2022-09-30 07:15:00|794.43|782.43|793.53|781.53|795.23|783.23|792.7|780.7|766
1664522400000|2022-09-30 07:20:00|793.52|781.52|795.96|783.96|796.12|784.12|793.11|781.11|603
1664522700000|2022-09-30 07:25:00|796.01|784.01|795.1|783.1|796.08|784.08|794.19|782.19|630
1664523000000|2022-09-30 07:30:00|795.18|783.18|795.4|783.4|795.88|783.88|794.49|782.49|650
1664523300000|2022-09-30 07:35:00|795.38|783.38|795.53|783.53|795.64|783.64|794.59|782.59|652
1664523600000|2022-09-30 07:40:00|795.55|783.55|794.53|782.53|795.83|783.83|794.34|782.34|645
1664523900000|2022-09-30 07:45:00|794.52|782.52|794.46|782.46|796.13|784.13|794.18|782.18|684
1664524200000|2022-09-30 07:50:00|794.44|782.44|793.6|781.6|794.87|782.87|793.24|781.24|557
1664524500000|2022-09-30 07:55:00|793.57|781.57|792.9|780.9|794.91|782.91|792.42|780.42|561
1664524800000|2022-09-30 08:00:00|792.91|780.91|793.98|781.98|794.4|782.4|792.91|780.91|524
1664525100000|2022-09-30 08:05:00|794|782|791.36|779.36|794|782|791.18|779.18|651
1664525400000|2022-09-30 08:10:00|791.38|779.38|791.09|779.09|791.78|779.78|790.72|778.72|592
1664525700000|2022-09-30 08:15:00|791.06|779.06|790.63|778.63|791.89|779.89|790.6|778.6|427
1664526000000|2022-09-30 08:20:00|790.69|778.69|791.35|779.35|791.35|779.35|790.21|778.21|449
1664526300000|2022-09-30 08:25:00|791.33|779.33|790.88|778.88|791.48|779.48|790.65|778.65|429
1664526600000|2022-09-30 08:30:00|790.87|778.87|791.3|779.3|791.53|779.53|790.74|778.74|501
1664526900000|2022-09-30 08:35:00|791.31|779.31|790.87|778.87|791.34|779.34|790.33|778.33|433
1664527200000|2022-09-30 08:40:00|790.86|778.86|790.83|778.83|791.72|779.72|790.56|778.56|438
1664527500000|2022-09-30 08:45:00|790.82|778.82|790.43|778.43|791.17|779.17|788.29|776.29|603
1664527800000|2022-09-30 08:50:00|790.41|778.41|792.31|780.31|792.33|780.33|790.31|778.31|470
1664528100000|2022-09-30 08:55:00|792.23|780.23|792.97|780.97|793.81|781.81|791.98|779.98|630
1664528400000|2022-09-30 09:00:00|792.98|780.98|791.8|779.8|793.1|781.1|791.78|779.78|559
1664528700000|2022-09-30 09:05:00|791.79|779.79|792.46|780.46|793.28|781.28|791.64|779.64|547
1664529000000|2022-09-30 09:10:00|792.47|780.47|793.17|781.17|793.44|781.44|792.45|780.45|420
1664529300000|2022-09-30 09:15:00|793.15|781.15|791.25|779.25|793.55|781.55|791.22|779.22|475
1664529600000|2022-09-30 09:20:00|791.4|779.4|790.16|778.16|791.4|779.4|789.89|777.89|514
1664529900000|2022-09-30 09:25:00|790.17|778.17|790.45|778.45|790.88|778.88|789.63|777.63|413
1664530200000|2022-09-30 09:30:00|790.44|778.44|790.72|778.72|791.13|779.13|789.82|777.82|417
1664530500000|2022-09-30 09:35:00|790.7|778.7|789.29|777.29|790.72|778.72|789.14|777.14|485
1664530800000|2022-09-30 09:40:00|789.35|777.35|787.93|775.93|789.69|777.69|787.66|775.66|533
1664531100000|2022-09-30 09:45:00|787.92|775.92|788.7|776.7|789.23|777.23|787.79|775.79|565
1664531400000|2022-09-30 09:50:00|788.69|776.69|789.54|777.54|789.55|777.55|788.27|776.27|471
1664531700000|2022-09-30 09:55:00|789.55|777.55|788.48|776.48|790.02|778.02|787.48|775.48|524
1664532000000|2022-09-30 10:00:00|788.38|776.38|788.63|776.63|789.23|777.23|788.12|776.12|446
1664532300000|2022-09-30 10:05:00|788.62|776.62|788.78|776.78|789|777|787.72|775.72|402
1664532600000|2022-09-30 10:10:00|788.77|776.77|788.58|776.58|788.96|776.96|788.3|776.3|328
1664532900000|2022-09-30 10:15:00|788.59|776.59|787.82|775.82|788.85|776.85|787.54|775.54|497
1664533200000|2022-09-30 10:20:00|787.83|775.83|786.46|774.46|787.84|775.84|785.64|773.64|634
1664533500000|2022-09-30 10:25:00|786.45|774.45|786.65|774.65|787.63|775.63|785.34|773.34|600
1664533800000|2022-09-30 10:30:00|786.66|774.66|785.48|773.48|786.87|774.87|784.65|772.65|651
1664534100000|2022-09-30 10:35:00|785.49|773.49|785.98|773.98|787.28|775.28|785.39|773.39|496
1664534400000|2022-09-30 10:40:00|785.97|773.97|785.48|773.48|786.4|774.4|785.28|773.28|446
1664534700000|2022-09-30 10:45:00|785.43|773.43|782.29|770.29|785.43|773.43|781.23|769.23|705
1664535000000|2022-09-30 10:50:00|782.28|770.28|779.45|767.45|782.3|770.3|779.03|767.03|694
1664535300000|2022-09-30 10:55:00|779.48|767.48|780.31|768.31|780.38|768.38|779.2|767.2|562
1664535600000|2022-09-30 11:00:00|780.28|768.28|779.63|767.63|780.36|768.36|778.93|766.93|680
1664535900000|2022-09-30 11:05:00|779.64|767.64|780.07|768.07|780.63|768.63|779.33|767.33|634
1664536200000|2022-09-30 11:10:00|780.1|768.1|781.31|769.31|781.48|769.48|779.87|767.87|485
1664536500000|2022-09-30 11:15:00|781.32|769.32|781.12|769.12|781.72|769.72|780.29|768.29|467
1664536800000|2022-09-30 11:20:00|781.13|769.13|780.04|768.04|781.28|769.28|779.96|767.96|485
1664537100000|2022-09-30 11:25:00|780.06|768.06|780.36|768.36|780.65|768.65|779.12|767.12|524
1664537400000|2022-09-30 11:30:00|780.38|768.38|778.28|766.28|780.44|768.44|777.64|765.64|500
1664537700000|2022-09-30 11:35:00|778.24|766.24|778.96|766.96|779.06|767.06|777.52|765.52|588
1664538000000|2022-09-30 11:40:00|778.97|766.97|777.42|765.42|779.26|767.26|777.37|765.37|502
1664538300000|2022-09-30 11:45:00|777.44|765.44|776.92|764.92|777.68|765.68|775.36|763.36|606
1664538600000|2022-09-30 11:50:00|776.93|764.93|775.18|763.18|776.96|764.96|773.3|761.3|792
1664538900000|2022-09-30 11:55:00|775.19|763.19|774.03|762.03|775.24|763.24|773.51|761.51|752
1664539200000|2022-09-30 12:00:00|774.04|762.04|774.96|762.96|775.85|763.85|773.26|761.26|691
1664539500000|2022-09-30 12:05:00|774.95|762.95|774.52|762.52|775|763|773.66|761.66|644
1664539800000|2022-09-30 12:10:00|774.5|762.5|776.24|764.24|776.57|764.57|774.46|762.46|639
1664540100000|2022-09-30 12:15:00|776.23|764.23|776.39|764.39|777.55|765.55|775.73|763.73|630
1664540400000|2022-09-30 12:20:00|776.4|764.4|776.68|764.68|777.32|765.32|775.22|763.22|628
1664540700000|2022-09-30 12:25:00|776.69|764.69|779.76|767.76|781.11|769.11|775.94|763.94|991
1664541000000|2022-09-30 12:30:00|779.9|767.9|774.24|762.24|779.99|767.99|768.51|756.51|1108
1664541300000|2022-09-30 12:35:00|774.27|762.27|771.22|759.22|774.34|762.34|770.52|758.52|972
1664541600000|2022-09-30 12:40:00|771.15|759.15|775.55|763.55|775.85|763.85|769.12|757.12|970
1664541900000|2022-09-30 12:45:00|775.56|763.56|773.34|761.34|775.62|763.62|773.25|761.25|797
1664542200000|2022-09-30 12:50:00|773.29|761.29|774.52|762.52|774.53|762.53|772.94|760.94|648
1664542500000|2022-09-30 12:55:00|774.48|762.48|775.2|763.2|775.56|763.56|774.41|762.41|698
1664542800000|2022-09-30 13:00:00|775.19|763.19|772.18|760.18|775.36|763.36|772.06|760.06|770
1664543100000|2022-09-30 13:05:00|772.28|760.28|771.94|759.94|772.81|760.81|771.88|759.88|674
1664543400000|2022-09-30 13:10:00|771.93|759.93|773.33|761.33|773.41|761.41|771.05|759.05|649
1664543700000|2022-09-30 13:15:00|773.31|761.31|773.88|761.88|774.23|762.23|772.31|760.31|610
1664544000000|2022-09-30 13:20:00|773.87|761.87|773.29|761.29|773.87|761.87|772.75|760.75|509
1664544300000|2022-09-30 13:25:00|773.28|761.28|772.93|760.93|773.49|761.49|772.68|760.68|541
1664544600000|2022-09-30 13:30:00|772.95|760.95|777.5|765.5|777.88|765.88|772.76|760.76|986
1664544900000|2022-09-30 13:35:00|777.42|765.42|774.7|762.7|777.75|765.75|772.23|760.23|973
1664545200000|2022-09-30 13:40:00|774.71|762.71|776.96|764.96|777.25|765.25|772.44|760.44|1003
1664545500000|2022-09-30 13:45:00|776.97|764.97|778.36|766.36|778.61|766.61|775.73|763.73|949
1664545800000|2022-09-30 13:50:00|778.31|766.31|779.18|767.18|779.29|767.29|777.65|765.65|856
1664546100000|2022-09-30 13:55:00|779.06|767.06|780.49|768.49|780.9|768.9|778.3|766.3|862
1664546400000|2022-09-30 14:00:00|780.56|768.56|780.13|768.13|780.96|768.96|778.88|766.88|922
1664546700000|2022-09-30 14:05:00|780.07|768.07|778.07|766.07|780.66|768.66|776.58|764.58|954
1664547000000|2022-09-30 14:10:00|778.08|766.08|778.03|766.03|780.39|768.39|776.87|764.87|851
1664547300000|2022-09-30 14:15:00|778.04|766.04|777.89|765.89|778.81|766.81|777.06|765.06|890
1664547600000|2022-09-30 14:20:00|777.9|765.9|777.57|765.57|778.06|766.06|776.23|764.23|739
1664547900000|2022-09-30 14:25:00|777.59|765.59|778.67|766.67|779.79|767.79|777.21|765.21|802
1664548200000|2022-09-30 14:30:00|778.7|766.7|780.87|768.87|780.89|768.89|778.32|766.32|851
1664548500000|2022-09-30 14:35:00|780.88|768.88|782.93|770.93|783.09|771.09|779.92|767.92|864
1664548800000|2022-09-30 14:40:00|782.92|770.92|784.04|772.04|784.34|772.34|782.22|770.22|695
1664549100000|2022-09-30 14:45:00|784.05|772.05|787.45|775.45|787.93|775.93|783.79|771.79|909
1664549400000|2022-09-30 14:50:00|787.47|775.47|784.17|772.17|788.16|776.16|783.57|771.57|945
1664549700000|2022-09-30 14:55:00|784.15|772.15|785.6|773.6|786.02|774.02|784.15|772.15|817
1664550000000|2022-09-30 15:00:00|785.61|773.61|788.61|776.61|789.19|777.19|784.93|772.93|893
1664550300000|2022-09-30 15:05:00|788.59|776.59|789.54|777.54|790.24|778.24|788.21|776.21|883
1664550600000|2022-09-30 15:10:00|789.59|777.59|790.63|778.63|791.8|779.8|789.02|777.02|732
1664550900000|2022-09-30 15:15:00|790.66|778.66|787.87|775.87|792.22|780.22|787.87|775.87|821
1664551200000|2022-09-30 15:20:00|787.85|775.85|785.95|773.95|788.43|776.43|785.7|773.7|699
1664551500000|2022-09-30 15:25:00|785.94|773.94|782.33|770.33|786.21|774.21|782.29|770.29|649
1664551800000|2022-09-30 15:30:00|782.28|770.28|783.57|771.57|785.86|773.86|782.24|770.24|700
1664552100000|2022-09-30 15:35:00|783.56|771.56|778.78|766.78|783.56|771.56|778.29|766.29|813
1664552400000|2022-09-30 15:40:00|778.74|766.74|778.5|766.5|779.83|767.83|777.53|765.53|827
1664552700000|2022-09-30 15:45:00|778.47|766.47|778.62|766.62|779.48|767.48|778.13|766.13|704
1664553000000|2022-09-30 15:50:00|778.77|766.77|774.5|762.5|778.77|766.77|774.33|762.33|758
1664553300000|2022-09-30 15:55:00|774.3|762.3|774.84|762.84|775.83|763.83|773.77|761.77|860
1664553600000|2022-09-30 16:00:00|774.79|762.79|771.89|759.89|774.79|762.79|771.63|759.63|940
1664553900000|2022-09-30 16:05:00|771.9|759.9|772.21|760.21|772.91|760.91|771.78|759.78|603
1664554200000|2022-09-30 16:10:00|772.22|760.22|772.79|760.79|772.88|760.88|770.2|758.2|690
1664554500000|2022-09-30 16:15:00|772.82|760.82|775.04|763.04|775.51|763.51|772.78|760.78|739
1664554800000|2022-09-30 16:20:00|774.98|762.98|774.15|762.15|775.04|763.04|772.1|760.1|724
1664555100000|2022-09-30 16:25:00|774.13|762.13|776.41|764.41|777.26|765.26|773.25|761.25|787
1664555400000|2022-09-30 16:30:00|776.4|764.4|777.21|765.21|777.28|765.28|775.4|763.4|770
1664555700000|2022-09-30 16:35:00|777.22|765.22|778.21|766.21|778.94|766.94|776.99|764.99|769
1664556000000|2022-09-30 16:40:00|778.2|766.2|776.94|764.94|778.33|766.33|776.48|764.48|639
1664556300000|2022-09-30 16:45:00|776.96|764.96|776.49|764.49|777.39|765.39|776.48|764.48|606
1664556600000|2022-09-30 16:50:00|776.55|764.55|775.84|763.84|776.93|764.93|775.12|763.12|669
1664556900000|2022-09-30 16:55:00|775.82|763.82|775.8|763.8|776.13|764.13|775.29|763.29|619
1664557200000|2022-09-30 17:00:00|775.79|763.79|777.27|765.27|777.3|765.3|775.55|763.55|633
1664557500000|2022-09-30 17:05:00|777.29|765.29|779.62|767.62|779.7|767.7|777.19|765.19|633
1664557800000|2022-09-30 17:10:00|779.63|767.63|778.35|766.35|779.67|767.67|777.94|765.94|569
1664558100000|2022-09-30 17:15:00|778.36|766.36|777.34|765.34|779.12|767.12|777.15|765.15|657
1664558400000|2022-09-30 17:20:00|777.32|765.32|776.46|764.46|778.03|766.03|776.05|764.05|552
1664558700000|2022-09-30 17:25:00|776.48|764.48|778.1|766.1|778.45|766.45|776.28|764.28|612
1664559000000|2022-09-30 17:30:00|778.07|766.07|778.44|766.44|779.03|767.03|777.85|765.85|652
1664559300000|2022-09-30 17:35:00|778.43|766.43|775.55|763.55|778.43|766.43|775.25|763.25|711
1664559600000|2022-09-30 17:40:00|775.63|763.63|772.58|760.58|775.95|763.95|772.58|760.58|760
1664559900000|2022-09-30 17:45:00|772.61|760.61|768.94|756.94|773.11|761.11|768.94|756.94|648
1664560200000|2022-09-30 17:50:00|768.96|756.96|767.11|755.11|769.33|757.33|765.84|753.84|874
1664560500000|2022-09-30 17:55:00|767.12|755.12|768.81|756.81|769.49|757.49|766.66|754.66|634
1664560800000|2022-09-30 18:00:00|768.84|756.84|769.08|757.08|769.42|757.42|767.86|755.86|619
1664561100000|2022-09-30 18:05:00|769.09|757.09|770.17|758.17|770.31|758.31|768.85|756.85|623
1664561400000|2022-09-30 18:10:00|770.22|758.22|771.78|759.78|772.08|760.08|769.76|757.76|610
1664561700000|2022-09-30 18:15:00|771.77|759.77|771.61|759.61|772.68|760.68|771.17|759.17|673
1664562000000|2022-09-30 18:20:00|771.66|759.66|770.79|758.79|772.06|760.06|770.77|758.77|619
1664562300000|2022-09-30 18:25:00|770.81|758.81|769.76|757.76|770.91|758.91|769.04|757.04|564
1664562600000|2022-09-30 18:30:00|769.77|757.77|770.06|758.06|770.15|758.15|769.04|757.04|633
1664562900000|2022-09-30 18:35:00|770.11|758.11|771.24|759.24|771.25|759.25|769.54|757.54|567
1664563200000|2022-09-30 18:40:00|771.21|759.21|769.91|757.91|771.24|759.24|769.38|757.38|608
1664563500000|2022-09-30 18:45:00|769.9|757.9|767.99|755.99|769.98|757.98|766.32|754.32|726
1664563800000|2022-09-30 18:50:00|768|756|767.82|755.82|768.93|756.93|767.82|755.82|518
1664564100000|2022-09-30 18:55:00|767.81|755.81|765.01|753.01|767.86|755.86|764.09|752.09|659
1664564400000|2022-09-30 19:00:00|765.04|753.04|768.11|756.11|769.19|757.19|765.04|753.04|679
1664564700000|2022-09-30 19:05:00|768.08|756.08|768.85|756.85|769.37|757.37|767.91|755.91|710
1664565000000|2022-09-30 19:10:00|768.89|756.89|767.86|755.86|769.52|757.52|767.4|755.4|592
1664565300000|2022-09-30 19:15:00|767.88|755.88|768.23|756.23|769.35|757.35|767.45|755.45|655
1664565600000|2022-09-30 19:20:00|768.24|756.24|768.2|756.2|768.82|756.82|767.24|755.24|672
1664565900000|2022-09-30 19:25:00|768.18|756.18|768.93|756.93|769.01|757.01|767.22|755.22|645
1664566200000|2022-09-30 19:30:00|768.95|756.95|768.97|756.97|770.48|758.48|767.82|755.82|742
1664566500000|2022-09-30 19:35:00|768.96|756.96|768.69|756.69|768.97|756.97|767.06|755.06|730
1664566800000|2022-09-30 19:40:00|768.68|756.68|769.85|757.85|770.1|758.1|768.56|756.56|633
1664567100000|2022-09-30 19:45:00|769.86|757.86|769.74|757.74|770.09|758.09|768.84|756.84|760
1664567400000|2022-09-30 19:50:00|769.73|757.73|759.65|747.65|769.73|757.73|757.41|745.41|997
1664567700000|2022-09-30 19:55:00|759.63|747.63|758.83|746.83|760.02|748.02|757.55|745.55|894
1664568000000|2022-09-30 20:00:00|758.6|746.6|760.76|748.76|760.97|748.97|757.76|745.76|908
1664568300000|2022-09-30 20:05:00|760.75|748.75|765.35|753.35|766.47|754.47|760.66|748.66|871
1664568600000|2022-09-30 20:10:00|765.34|753.34|766.72|754.72|766.84|754.84|763.73|751.73|617
1664568900000|2022-09-30 20:15:00|766.71|754.71|764.69|752.69|766.71|754.71|763.88|751.88|652
1664569200000|2022-09-30 20:20:00|764.68|752.68|764.2|752.2|764.89|752.89|764.05|752.05|437
1664569500000|2022-09-30 20:25:00|764.19|752.19|765.04|753.04|765.16|753.16|763.21|751.21|424
1664569800000|2022-09-30 20:30:00|764.98|752.98|763.05|751.05|764.98|752.98|762.58|750.58|491
1664570100000|2022-09-30 20:35:00|763.08|751.08|762.14|750.14|763.34|751.34|761.67|749.67|552
1664570400000|2022-09-30 20:40:00|762.15|750.15|759.88|747.88|762.16|750.16|759.61|747.61|617
1664570700000|2022-09-30 20:45:00|759.87|747.87|761.06|749.06|761.21|749.21|759.06|747.06|486
1664571000000|2022-09-30 20:50:00|761.08|749.08|760.03|748.03|761.08|749.08|759.49|747.49|476
1664571300000|2022-09-30 20:55:00|760.36|748.36|760.92|748.92|761.22|749.22|760.05|748.05|406
1664607600000|2022-10-01 07:00:00|762.87|750.87|762.07|750.07|762.93|750.93|761.98|749.98|201
1664607900000|2022-10-01 07:05:00|762.08|750.08|760.48|748.48|762.08|750.08|760.08|748.08|330
1664608200000|2022-10-01 07:10:00|760.52|748.52|762.12|750.12|762.2|750.2|760.24|748.24|311
1664608500000|2022-10-01 07:15:00|762.11|750.11|764.07|752.07|764.18|752.18|761.93|749.93|222
1664608800000|2022-10-01 07:20:00|764.12|752.12|764.06|752.06|764.47|752.47|763.35|751.35|335
1664609100000|2022-10-01 07:25:00|764.05|752.05|763.08|751.08|764.08|752.08|762.52|750.52|274
1664609400000|2022-10-01 07:30:00|763.07|751.07|762.76|750.76|763.39|751.39|762.47|750.47|229
1664609700000|2022-10-01 07:35:00|762.78|750.78|764.27|752.27|764.4|752.4|762.64|750.64|267
1664610000000|2022-10-01 07:40:00|764.26|752.26|764.4|752.4|764.69|752.69|764.25|752.25|245
1664610300000|2022-10-01 07:45:00|764.41|752.41|766.43|754.43|766.59|754.59|764.39|752.39|332
1664610600000|2022-10-01 07:50:00|766.45|754.45|766.21|754.21|766.6|754.6|766.19|754.19|302
1664610900000|2022-10-01 07:55:00|766.23|754.23|766.75|754.75|767.34|755.34|766.19|754.19|344
1664611200000|2022-10-01 08:00:00|766.76|754.76|767.48|755.48|767.68|755.68|766.45|754.45|315
1664611500000|2022-10-01 08:05:00|767.49|755.49|767.25|755.25|767.49|755.49|767.14|755.14|233
1664611800000|2022-10-01 08:10:00|767.23|755.23|766.85|754.85|767.35|755.35|766.49|754.49|262
1664612100000|2022-10-01 08:15:00|766.87|754.87|767.36|755.36|767.59|755.59|766.87|754.87|230
1664612400000|2022-10-01 08:20:00|767.35|755.35|767.45|755.45|767.91|755.91|766.84|754.84|226
1664612700000|2022-10-01 08:25:00|767.47|755.47|767.31|755.31|768.11|756.11|766.93|754.93|288
1664613000000|2022-10-01 08:30:00|767.36|755.36|768.31|756.31|768.47|756.47|767.33|755.33|231
1664613300000|2022-10-01 08:35:00|768.38|756.38|767.28|755.28|768.43|756.43|767.25|755.25|168
1664613600000|2022-10-01 08:40:00|767.27|755.27|767.19|755.19|767.28|755.28|766.63|754.63|252
1664613900000|2022-10-01 08:45:00|767.11|755.11|766.67|754.67|767.27|755.27|766.54|754.54|189
1664614200000|2022-10-01 08:50:00|766.66|754.66|766.67|754.67|767.05|755.05|766.64|754.64|165
1664614500000|2022-10-01 08:55:00|766.61|754.61|766.5|754.5|767.3|755.3|766.03|754.03|220
1664614800000|2022-10-01 09:00:00|766.52|754.52|767.49|755.49|767.62|755.62|766.52|754.52|217
1664615100000|2022-10-01 09:05:00|767.48|755.48|767.5|755.5|767.93|755.93|767.22|755.22|226
1664615400000|2022-10-01 09:10:00|767.51|755.51|767.15|755.15|767.72|755.72|766.98|754.98|191
1664615700000|2022-10-01 09:15:00|767.16|755.16|767.01|755.01|767.51|755.51|767.01|755.01|161
1664616000000|2022-10-01 09:20:00|766.94|754.94|767.02|755.02|767.19|755.19|766.78|754.78|159
1664616300000|2022-10-01 09:25:00|766.93|754.93|765.83|753.83|766.93|754.93|765.8|753.8|229
1664616600000|2022-10-01 09:30:00|765.84|753.84|766.02|754.02|766.36|754.36|765.58|753.58|313
1664616900000|2022-10-01 09:35:00|766.03|754.03|766.17|754.17|766.41|754.41|765.65|753.65|173
1664617200000|2022-10-01 09:40:00|766.22|754.22|766.55|754.55|766.6|754.6|766.15|754.15|161
1664617500000|2022-10-01 09:45:00|766.53|754.53|767.82|755.82|768.03|756.03|766.07|754.07|239
1664617800000|2022-10-01 09:50:00|767.8|755.8|768.67|756.67|769.52|757.52|767.68|755.68|312
1664618100000|2022-10-01 09:55:00|768.68|756.68|767.96|755.96|769.13|757.13|767.78|755.78|245
1664618400000|2022-10-01 10:00:00|767.97|755.97|768.85|756.85|769.02|757.02|767.97|755.97|195
1664618700000|2022-10-01 10:05:00|768.86|756.86|768.05|756.05|768.94|756.94|767.97|755.97|245
1664619000000|2022-10-01 10:10:00|768.04|756.04|767.91|755.91|768.3|756.3|767.6|755.6|240
1664619300000|2022-10-01 10:15:00|767.9|755.9|767.16|755.16|767.9|755.9|766.15|754.15|229
1664619600000|2022-10-01 10:20:00|767.17|755.17|768.17|756.17|768.41|756.41|767.17|755.17|210
1664619900000|2022-10-01 10:25:00|768.25|756.25|767.83|755.83|768.28|756.28|767.58|755.58|264
1664620200000|2022-10-01 10:30:00|767.84|755.84|769.02|757.02|769.1|757.1|767.81|755.81|166
1664620500000|2022-10-01 10:35:00|769.01|757.01|769.01|757.01|769.03|757.03|768.66|756.66|191
1664620800000|2022-10-01 10:40:00|768.99|756.99|769.18|757.18|769.54|757.54|768.66|756.66|196
1664621100000|2022-10-01 10:45:00|769.2|757.2|769.13|757.13|769.47|757.47|769.13|757.13|169
1664621400000|2022-10-01 10:50:00|769.12|757.12|768.37|756.37|769.15|757.15|767.7|755.7|182
1664621700000|2022-10-01 10:55:00|768.42|756.42|768.21|756.21|768.43|756.43|767.98|755.98|159
1664622000000|2022-10-01 11:00:00|768.22|756.22|768.02|756.02|768.25|756.25|767.72|755.72|181
1664622300000|2022-10-01 11:05:00|768.01|756.01|767.63|755.63|768.32|756.32|767.63|755.63|122
1664622600000|2022-10-01 11:10:00|767.64|755.64|767.27|755.27|767.85|755.85|766.61|754.61|310
1664622900000|2022-10-01 11:15:00|767.36|755.36|767.22|755.22|767.59|755.59|767.17|755.17|187
1664623200000|2022-10-01 11:20:00|767.23|755.23|766.35|754.35|767.81|755.81|766.31|754.31|250
1664623500000|2022-10-01 11:25:00|766.34|754.34|762.92|750.92|766.58|754.58|762.2|750.2|572
1664623800000|2022-10-01 11:30:00|762.93|750.93|763.1|751.1|764.03|752.03|762.46|750.46|670
1664624100000|2022-10-01 11:35:00|763.16|751.16|763.3|751.3|764.29|752.29|762.71|750.71|546
1664624400000|2022-10-01 11:40:00|763.31|751.31|765.3|753.3|765.5|753.5|762.78|750.78|460
1664624700000|2022-10-01 11:45:00|765.27|753.27|764.54|752.54|765.3|753.3|764.4|752.4|232
1664625000000|2022-10-01 11:50:00|764.53|752.53|766.07|754.07|766.07|754.07|763.96|751.96|319
1664625300000|2022-10-01 11:55:00|766.08|754.08|764.85|752.85|766.24|754.24|764.83|752.83|294
1664625600000|2022-10-01 12:00:00|764.84|752.84|763.98|751.98|765.21|753.21|763.71|751.71|382
1664625900000|2022-10-01 12:05:00|763.99|751.99|762.99|750.99|764.01|752.01|762.99|750.99|246
1664626200000|2022-10-01 12:10:00|762.97|750.97|762.95|750.95|763.4|751.4|762.48|750.48|361
1664626500000|2022-10-01 12:15:00|762.94|750.94|762.96|750.96|763.49|751.49|762.51|750.51|260
1664626800000|2022-10-01 12:20:00|762.95|750.95|761.15|749.15|763.17|751.17|761.11|749.11|313
1664627100000|2022-10-01 12:25:00|761.17|749.17|761.16|749.16|761.54|749.54|760.98|748.98|448
1664627400000|2022-10-01 12:30:00|761.13|749.13|761.23|749.23|762.25|750.25|760.46|748.46|356
1664627700000|2022-10-01 12:35:00|761.24|749.24|760.73|748.73|761.31|749.31|760.72|748.72|191
1664628000000|2022-10-01 12:40:00|760.72|748.72|759.53|747.53|760.75|748.75|759.29|747.29|326
1664628300000|2022-10-01 12:45:00|759.49|747.49|759.99|747.99|760.61|748.61|759.48|747.48|314
1664628600000|2022-10-01 12:50:00|760|748|760.54|748.54|760.74|748.74|759.35|747.35|258
1664628900000|2022-10-01 12:55:00|760.56|748.56|761.87|749.87|761.91|749.91|760.3|748.3|200
1664629200000|2022-10-01 13:00:00|761.85|749.85|761.09|749.09|761.89|749.89|760.91|748.91|216
1664629500000|2022-10-01 13:05:00|761.03|749.03|761.08|749.08|761.13|749.13|760.83|748.83|148
1664629800000|2022-10-01 13:10:00|761.07|749.07|762.22|750.22|762.24|750.24|760.88|748.88|364
1664630100000|2022-10-01 13:15:00|762.26|750.26|763.56|751.56|763.6|751.6|762.01|750.01|353
1664630400000|2022-10-01 13:20:00|763.53|751.53|763.66|751.66|764.01|752.01|763.06|751.06|441
1664630700000|2022-10-01 13:25:00|763.67|751.67|763.74|751.74|763.97|751.97|763.27|751.27|321
1664631000000|2022-10-01 13:30:00|763.7|751.7|762.65|750.65|764.02|752.02|762.63|750.63|222
1664631300000|2022-10-01 13:35:00|762.66|750.66|761.94|749.94|763.08|751.08|761.86|749.86|189
1664631600000|2022-10-01 13:40:00|761.93|749.93|761.27|749.27|762.52|750.52|760.96|748.96|242
1664631900000|2022-10-01 13:45:00|761.2|749.2|758.74|746.74|761.76|749.76|758.49|746.49|281
1664632200000|2022-10-01 13:50:00|758.73|746.73|759.12|747.12|759.48|747.48|758.57|746.57|288
1664632500000|2022-10-01 13:55:00|759.09|747.09|759.5|747.5|759.82|747.82|758.99|746.99|249
1664632800000|2022-10-01 14:00:00|759.52|747.52|759.91|747.91|759.94|747.94|759.49|747.49|164
1664633100000|2022-10-01 14:05:00|759.9|747.9|759.46|747.46|759.9|747.9|758.73|746.73|261
1664633400000|2022-10-01 14:10:00|759.47|747.47|759.76|747.76|759.87|747.87|759.39|747.39|224
1664633700000|2022-10-01 14:15:00|759.77|747.77|759.55|747.55|760.26|748.26|759.53|747.53|272
1664634000000|2022-10-01 14:20:00|759.53|747.53|759.54|747.54|759.65|747.65|759.23|747.23|234
1664634300000|2022-10-01 14:25:00|759.53|747.53|759.22|747.22|759.62|747.62|759.18|747.18|197
1664634600000|2022-10-01 14:30:00|759.21|747.21|758.14|746.14|759.37|747.37|757.46|745.46|382
1664634900000|2022-10-01 14:35:00|758.15|746.15|757.95|745.95|758.29|746.29|757.51|745.51|324
1664635200000|2022-10-01 14:40:00|757.94|745.94|757.95|745.95|758.19|746.19|757.66|745.66|217
1664635500000|2022-10-01 14:45:00|757.92|745.92|758.33|746.33|758.44|746.44|757.76|745.76|269
1664635800000|2022-10-01 14:50:00|758.35|746.35|759.15|747.15|759.43|747.43|758.15|746.15|212
1664636100000|2022-10-01 14:55:00|759.16|747.16|758.61|746.61|759.71|747.71|758.61|746.61|396
1664636400000|2022-10-01 15:00:00|758.62|746.62|757.59|745.59|758.62|746.62|757.46|745.46|395
1664636700000|2022-10-01 15:05:00|757.57|745.57|757.62|745.62|757.76|745.76|757.39|745.39|269
1664637000000|2022-10-01 15:10:00|757.61|745.61|758.79|746.79|758.79|746.79|757.6|745.6|275
1664637300000|2022-10-01 15:15:00|758.82|746.82|758.6|746.6|758.94|746.94|758.46|746.46|282
1664637600000|2022-10-01 15:20:00|758.56|746.56|758.74|746.74|758.85|746.85|758.07|746.07|279
1664637900000|2022-10-01 15:25:00|758.73|746.73|758.7|746.7|758.96|746.96|758.23|746.23|345
1664638200000|2022-10-01 15:30:00|758.72|746.72|759.21|747.21|759.48|747.48|758.69|746.69|192
1664638500000|2022-10-01 15:35:00|759.22|747.22|759.96|747.96|760.17|748.17|759.21|747.21|248
1664638800000|2022-10-01 15:40:00|759.91|747.91|760.97|748.97|761.01|749.01|759.82|747.82|183
1664639100000|2022-10-01 15:45:00|761.22|749.22|760.09|748.09|761.54|749.54|760.07|748.07|253
1664639400000|2022-10-01 15:50:00|760.1|748.1|761.12|749.12|761.66|749.66|760.1|748.1|304
1664639700000|2022-10-01 15:55:00|761.13|749.13|761.42|749.42|761.48|749.48|760.71|748.71|345
1664640000000|2022-10-01 16:00:00|761.41|749.41|760.48|748.48|761.59|749.59|759.94|747.94|222
1664640300000|2022-10-01 16:05:00|760.57|748.57|759.85|747.85|760.57|748.57|757.37|745.37|333
1664640600000|2022-10-01 16:10:00|759.81|747.81|758.12|746.12|760.28|748.28|757.87|745.87|314
1664640900000|2022-10-01 16:15:00|758.13|746.13|754.05|742.05|758.19|746.19|752.84|740.84|636
1664641200000|2022-10-01 16:20:00|754.06|742.06|753.21|741.21|754.38|742.38|751.73|739.73|596
1664641500000|2022-10-01 16:25:00|753.22|741.22|754.99|742.99|755.28|743.28|752.95|740.95|449
1664641800000|2022-10-01 16:30:00|754.98|742.98|754.93|742.93|755.43|743.43|754.27|742.27|503
1664642100000|2022-10-01 16:35:00|754.92|742.92|754.81|742.81|755.05|743.05|754.19|742.19|315
1664642400000|2022-10-01 16:40:00|754.9|742.9|752.73|740.73|754.98|742.98|751.54|739.54|547
1664642700000|2022-10-01 16:45:00|752.74|740.74|752.99|740.99|753.01|741.01|751.57|739.57|660
1664643000000|2022-10-01 16:50:00|753|741|749.2|737.2|753.01|741.01|747.75|735.75|731
1664643300000|2022-10-01 16:55:00|749.25|737.25|750.44|738.44|750.61|738.61|747.99|735.99|610
1664643600000|2022-10-01 17:00:00|750.35|738.35|750.06|738.06|750.77|738.77|749.71|737.71|478
1664643900000|2022-10-01 17:05:00|750.05|738.05|749.94|737.94|750.64|738.64|749.44|737.44|407
1664644200000|2022-10-01 17:10:00|749.92|737.92|747.16|735.16|749.93|737.93|747.16|735.16|422
1664644500000|2022-10-01 17:15:00|747.05|735.05|745.17|733.17|747.05|735.05|740.68|728.68|610
1664644800000|2022-10-01 17:20:00|745.18|733.18|743.3|731.3|745.85|733.85|742.61|730.61|478
1664645100000|2022-10-01 17:25:00|743.28|731.28|744.83|732.83|744.87|732.87|743.17|731.17|614
1664645400000|2022-10-01 17:30:00|744.85|732.85|744.94|732.94|745.14|733.14|744.48|732.48|349
1664645700000|2022-10-01 17:35:00|744.93|732.93|745.02|733.02|745.57|733.57|743.58|731.58|346
1664646000000|2022-10-01 17:40:00|745.03|733.03|745.66|733.66|745.66|733.66|744.39|732.39|348
1664646300000|2022-10-01 17:45:00|745.65|733.65|744.21|732.21|745.65|733.65|743.27|731.27|429
1664646600000|2022-10-01 17:50:00|744.17|732.17|743.6|731.6|744.17|732.17|743.31|731.31|395
1664646900000|2022-10-01 17:55:00|743.63|731.63|743.23|731.23|743.71|731.71|743.05|731.05|301
1664647200000|2022-10-01 18:00:00|743.22|731.22|741.41|729.41|743.23|731.23|741.38|729.38|279
1664647500000|2022-10-01 18:05:00|741.4|729.4|740.61|728.61|741.41|729.41|738.97|726.97|609
1664647800000|2022-10-01 18:10:00|740.59|728.59|740.91|728.91|741.46|729.46|740.13|728.13|318
1664648100000|2022-10-01 18:15:00|740.94|728.94|742.29|730.29|742.29|730.29|740.76|728.76|371
1664648400000|2022-10-01 18:20:00|742.63|730.63|743.04|731.04|743.47|731.47|742.33|730.33|327
1664648700000|2022-10-01 18:25:00|743.05|731.05|742.24|730.24|743.05|731.05|741.2|729.2|359
1664649000000|2022-10-01 18:30:00|742.23|730.23|742.27|730.27|742.6|730.6|741.61|729.61|316
1664649300000|2022-10-01 18:35:00|742.29|730.29|742.28|730.28|742.38|730.38|741.94|729.94|232
1664649600000|2022-10-01 18:40:00|742.26|730.26|742.8|730.8|743.25|731.25|742.13|730.13|278
1664649900000|2022-10-01 18:45:00|742.79|730.79|743.46|731.46|743.47|731.47|742.13|730.13|414
1664650200000|2022-10-01 18:50:00|743.44|731.44|746.01|734.01|746.35|734.35|743.07|731.07|306
1664650500000|2022-10-01 18:55:00|746|734|745.69|733.69|746|734|745.3|733.3|371
1664650800000|2022-10-01 19:00:00|745.66|733.66|745.49|733.49|745.75|733.75|744.46|732.46|438
1664651100000|2022-10-01 19:05:00|745.48|733.48|745.34|733.34|745.75|733.75|745.09|733.09|283
1664651400000|2022-10-01 19:10:00|745.33|733.33|745|733|745.77|733.77|744.86|732.86|258
1664651700000|2022-10-01 19:15:00|744.98|732.98|745.25|733.25|745.73|733.73|743.81|731.81|319
1664652000000|2022-10-01 19:20:00|745.26|733.26|744.68|732.68|745.36|733.36|744.62|732.62|249
1664652300000|2022-10-01 19:25:00|744.69|732.69|744.43|732.43|744.8|732.8|744.43|732.43|121
1664652600000|2022-10-01 19:30:00|744.42|732.42|743.53|731.53|744.42|732.42|743.03|731.03|300
1664652900000|2022-10-01 19:35:00|743.54|731.54|741.75|729.75|743.63|731.63|741.47|729.47|498
1664653200000|2022-10-01 19:40:00|741.79|729.79|742.47|730.47|742.74|730.74|741.46|729.46|404
1664653500000|2022-10-01 19:45:00|742.45|730.45|745.02|733.02|745.18|733.18|742.14|730.14|324
1664653800000|2022-10-01 19:50:00|745.01|733.01|745.5|733.5|745.55|733.55|744.98|732.98|208
1664654100000|2022-10-01 19:55:00|745.46|733.46|744.69|732.69|745.46|733.46|744.62|732.62|218
1664654400000|2022-10-01 20:00:00|744.65|732.65|742.03|730.03|744.65|732.65|741.99|729.99|431
1664654700000|2022-10-01 20:05:00|742.04|730.04|738.31|726.31|742.19|730.19|737.64|725.64|695
1664655000000|2022-10-01 20:10:00|738.33|726.33|738.53|726.53|738.97|726.97|737.71|725.71|479
1664655300000|2022-10-01 20:15:00|738.5|726.5|740.05|728.05|740.49|728.49|738.31|726.31|444
1664655600000|2022-10-01 20:20:00|740.04|728.04|740.51|728.51|741.83|729.83|740.04|728.04|371
1664655900000|2022-10-01 20:25:00|740.52|728.52|740.82|728.82|741.01|729.01|740.47|728.47|283
1664656200000|2022-10-01 20:30:00|740.81|728.81|740.93|728.93|741|729|740.09|728.09|275
1664656500000|2022-10-01 20:35:00|740.92|728.92|740.95|728.95|741.1|729.1|740.55|728.55|213
1664656800000|2022-10-01 20:40:00|740.96|728.96|742.64|730.64|743.65|731.65|740.91|728.91|380
1664657100000|2022-10-01 20:45:00|742.65|730.65|742.74|730.74|742.9|730.9|742.2|730.2|287
1664657400000|2022-10-01 20:50:00|742.73|730.73|743.02|731.02|743.28|731.28|742.73|730.73|239
1664657700000|2022-10-01 20:55:00|743.04|731.04|743.49|731.49|743.62|731.62|742.68|730.68|255
1664658000000|2022-10-01 21:00:00|743.51|731.51|743.79|731.79|743.83|731.83|742.75|730.75|252
1664658300000|2022-10-01 21:05:00|743.8|731.8|743.67|731.67|743.81|731.81|743.38|731.38|140
1664658600000|2022-10-01 21:10:00|743.7|731.7|744.39|732.39|744.39|732.39|743.59|731.59|107
1664658900000|2022-10-01 21:15:00|744.4|732.4|744.57|732.57|744.69|732.69|744.33|732.33|75
1664659200000|2022-10-01 21:20:00|744.56|732.56|743.47|731.47|744.56|732.56|743.4|731.4|203
1664659500000|2022-10-01 21:25:00|743.48|731.48|743.46|731.46|743.85|731.85|743.42|731.42|151
1664659800000|2022-10-01 21:30:00|743.44|731.44|743.11|731.11|743.45|731.45|742.73|730.73|211
1664660100000|2022-10-01 21:35:00|743.08|731.08|742.88|730.88|743.11|731.11|742.8|730.8|105
1664660400000|2022-10-01 21:40:00|742.87|730.87|743.71|731.71|743.74|731.74|742.87|730.87|160
1664660700000|2022-10-01 21:45:00|743.72|731.72|744.86|732.86|745.24|733.24|743.72|731.72|222
1664661000000|2022-10-01 21:50:00|744.85|732.85|745.41|733.41|745.48|733.48|744.16|732.16|226
1664661300000|2022-10-01 21:55:00|745.6|733.6|745.27|733.27|746.01|734.01|745.24|733.24|301
1664661600000|2022-10-01 22:00:00|745.26|733.26|745.21|733.21|745.41|733.41|744.07|732.07|325
1664661900000|2022-10-01 22:05:00|745.24|733.24|745.33|733.33|745.8|733.8|744.95|732.95|291
1664662200000|2022-10-01 22:10:00|745.36|733.36|744.7|732.7|745.6|733.6|744.24|732.24|232
1664662500000|2022-10-01 22:15:00|744.68|732.68|743.75|731.75|744.97|732.97|743.7|731.7|242
1664662800000|2022-10-01 22:20:00|743.76|731.76|743.58|731.58|744.15|732.15|743.49|731.49|217
1664663100000|2022-10-01 22:25:00|743.6|731.6|744.27|732.27|744.32|732.32|743.6|731.6|183
1664663400000|2022-10-01 22:30:00|744.28|732.28|744.2|732.2|744.36|732.36|743.19|731.19|253
1664663700000|2022-10-01 22:35:00|744.24|732.24|744.8|732.8|744.9|732.9|743.99|731.99|195
1664664000000|2022-10-01 22:40:00|744.81|732.81|744.81|732.81|744.98|732.98|744.43|732.43|197
1664664300000|2022-10-01 22:45:00|744.82|732.82|744.77|732.77|745.37|733.37|744.34|732.34|300
1664664600000|2022-10-01 22:50:00|744.75|732.75|744.58|732.58|745.1|733.1|744.29|732.29|240
1664664900000|2022-10-01 22:55:00|744.56|732.56|744.66|732.66|744.75|732.75|743.96|731.96|239
1664665200000|2022-10-01 23:00:00|744.65|732.65|745.36|733.36|745.53|733.53|744.44|732.44|230
1664665500000|2022-10-01 23:05:00|745.35|733.35|745.42|733.42|745.67|733.67|745.11|733.11|221
1664665800000|2022-10-01 23:10:00|745.39|733.39|744.42|732.42|745.48|733.48|744.42|732.42|206
1664666100000|2022-10-01 23:15:00|744.48|732.48|744.17|732.17|744.74|732.74|744.11|732.11|246
1664666400000|2022-10-01 23:20:00|744.18|732.18|743.95|731.95|744.21|732.21|743.72|731.72|233
1664666700000|2022-10-01 23:25:00|743.93|731.93|744.72|732.72|744.82|732.82|743.59|731.59|181
1664667000000|2022-10-01 23:30:00|744.73|732.73|745.52|733.52|745.64|733.64|744.55|732.55|211
1664667300000|2022-10-01 23:35:00|745.51|733.51|745.56|733.56|745.77|733.77|745.22|733.22|170
1664667600000|2022-10-01 23:40:00|745.53|733.53|745.75|733.75|746.03|734.03|745.47|733.47|188
1664667900000|2022-10-01 23:45:00|745.74|733.74|744.9|732.9|745.74|733.74|744.65|732.65|238
1664668200000|2022-10-01 23:50:00|744.88|732.88|744.38|732.38|744.89|732.89|743.99|731.99|238
1664668500000|2022-10-01 23:55:00|744.41|732.41|745.22|733.22|745.27|733.27|744.29|732.29|217
1664668800000|2022-10-02 00:00:00|745.24|733.24|744.83|732.83|745.46|733.46|744.72|732.72|286
1664669100000|2022-10-02 00:05:00|744.82|732.82|745.13|733.13|745.3|733.3|744.62|732.62|264
1664669400000|2022-10-02 00:10:00|745.2|733.2|746|734|746.11|734.11|744.59|732.59|216
1664669700000|2022-10-02 00:15:00|745.99|733.99|746.79|734.79|747.5|735.5|745.98|733.98|348
1664670000000|2022-10-02 00:20:00|746.78|734.78|748.7|736.7|749.08|737.08|746.66|734.66|425
1664670300000|2022-10-02 00:25:00|748.71|736.71|746.45|734.45|748.71|736.71|745.92|733.92|393
1664670600000|2022-10-02 00:30:00|746.46|734.46|746.86|734.86|747.57|735.57|746.14|734.14|267
1664670900000|2022-10-02 00:35:00|746.85|734.85|747.28|735.28|747.91|735.91|746.74|734.74|303
1664671200000|2022-10-02 00:40:00|747.27|735.27|747.71|735.71|748.47|736.47|747.27|735.27|310
1664671500000|2022-10-02 00:45:00|747.72|735.72|746.04|734.04|747.72|735.72|744.8|732.8|505
1664671800000|2022-10-02 00:50:00|746.03|734.03|747.13|735.13|747.3|735.3|745.84|733.84|348
1664672100000|2022-10-02 00:55:00|747.15|735.15|747.28|735.28|748.16|736.16|746.99|734.99|340
1664672400000|2022-10-02 01:00:00|747.27|735.27|747.14|735.14|747.38|735.38|746.42|734.42|364
1664672700000|2022-10-02 01:05:00|747.13|735.13|743.9|731.9|747.22|735.22|743.9|731.9|343
1664673000000|2022-10-02 01:10:00|743.87|731.87|743.78|731.78|744.88|732.88|743.44|731.44|358
1664673300000|2022-10-02 01:15:00|743.77|731.77|744.35|732.35|745.13|733.13|743.7|731.7|248
1664673600000|2022-10-02 01:20:00|744.55|732.55|745.63|733.63|745.63|733.63|744.22|732.22|208
1664673900000|2022-10-02 01:25:00|745.64|733.64|746.2|734.2|746.22|734.22|745.13|733.13|201
1664674200000|2022-10-02 01:30:00|746.21|734.21|745.15|733.15|746.52|734.52|745.15|733.15|227
1664674500000|2022-10-02 01:35:00|745.17|733.17|747.11|735.11|747.12|735.12|745.17|733.17|168
1664674800000|2022-10-02 01:40:00|747.1|735.1|748.75|736.75|749.04|737.04|746.59|734.59|288
1664675100000|2022-10-02 01:45:00|748.74|736.74|752.11|740.11|752.11|740.11|748.66|736.66|495
1664675400000|2022-10-02 01:50:00|752.09|740.09|754.08|742.08|754.25|742.25|751.47|739.47|567
1664675700000|2022-10-02 01:55:00|754.09|742.09|753.83|741.83|754.11|742.11|753.19|741.19|433
1664676000000|2022-10-02 02:00:00|753.87|741.87|752.4|740.4|754.03|742.03|751.62|739.62|335
1664676300000|2022-10-02 02:05:00|752.37|740.37|751.37|739.37|752.89|740.89|751.13|739.13|283
1664676600000|2022-10-02 02:10:00|751.38|739.38|750.06|738.06|751.38|739.38|749.88|737.88|252
1664676900000|2022-10-02 02:15:00|750.08|738.08|750.23|738.23|751.46|739.46|750.04|738.04|205
1664677200000|2022-10-02 02:20:00|750.28|738.28|750.76|738.76|751.5|739.5|750.28|738.28|211
1664677500000|2022-10-02 02:25:00|750.79|738.79|751.31|739.31|751.67|739.67|750.79|738.79|225
1664677800000|2022-10-02 02:30:00|751.34|739.34|752.09|740.09|752.11|740.11|750.71|738.71|324
1664678100000|2022-10-02 02:35:00|752.08|740.08|752.59|740.59|752.59|740.59|751.61|739.61|280
1664678400000|2022-10-02 02:40:00|752.58|740.58|752.84|740.84|753.13|741.13|751.95|739.95|260
1664678700000|2022-10-02 02:45:00|752.85|740.85|752.75|740.75|753.18|741.18|752.58|740.58|269
1664679000000|2022-10-02 02:50:00|752.74|740.74|751.92|739.92|752.75|740.75|751.56|739.56|229
1664679300000|2022-10-02 02:55:00|751.89|739.89|751.13|739.13|751.9|739.9|750.91|738.91|203
1664679600000|2022-10-02 03:00:00|751.14|739.14|750.82|738.82|751.72|739.72|750.55|738.55|205
1664679900000|2022-10-02 03:05:00|750.84|738.84|751.76|739.76|751.94|739.94|750.84|738.84|207
1664680200000|2022-10-02 03:10:00|751.73|739.73|752.04|740.04|752.7|740.7|751.57|739.57|213
1664680500000|2022-10-02 03:15:00|752.1|740.1|752.41|740.41|752.8|740.8|751.92|739.92|212
1664680800000|2022-10-02 03:20:00|752.4|740.4|751.09|739.09|752.67|740.67|751.03|739.03|281
1664681100000|2022-10-02 03:25:00|751.1|739.1|750.92|738.92|751.23|739.23|750.64|738.64|219
1664681400000|2022-10-02 03:30:00|750.91|738.91|751.1|739.1|751.62|739.62|750.89|738.89|199
1664681700000|2022-10-02 03:35:00|751.11|739.11|752.23|740.23|752.24|740.24|751.1|739.1|211
1664682000000|2022-10-02 03:40:00|752.22|740.22|753.04|741.04|753.19|741.19|752.22|740.22|289
1664682300000|2022-10-02 03:45:00|753.07|741.07|752.96|740.96|753.07|741.07|752.76|740.76|162
1664682600000|2022-10-02 03:50:00|752.91|740.91|753.01|741.01|753.18|741.18|752.58|740.58|194
1664682900000|2022-10-02 03:55:00|753.02|741.02|753.23|741.23|753.26|741.26|752.8|740.8|150
1664683200000|2022-10-02 04:00:00|753.21|741.21|754.62|742.62|754.8|742.8|753|741|404
1664683500000|2022-10-02 04:05:00|754.64|742.64|754.03|742.03|755.3|743.3|753.95|741.95|275
1664683800000|2022-10-02 04:10:00|754.04|742.04|753.85|741.85|754.46|742.46|753.77|741.77|162
1664684100000|2022-10-02 04:15:00|753.87|741.87|753.63|741.63|754.06|742.06|753.3|741.3|214
1664684400000|2022-10-02 04:20:00|753.64|741.64|754.74|742.74|754.77|742.77|753.63|741.63|222
1664684700000|2022-10-02 04:25:00|754.73|742.73|754.88|742.88|755.35|743.35|754.63|742.63|248
1664685000000|2022-10-02 04:30:00|754.87|742.87|754.62|742.62|754.96|742.96|754.62|742.62|188
1664685300000|2022-10-02 04:35:00|754.61|742.61|754.58|742.58|754.74|742.74|754.03|742.03|305
1664685600000|2022-10-02 04:40:00|754.57|742.57|755.38|743.38|755.57|743.57|754.56|742.56|306
1664685900000|2022-10-02 04:45:00|755.42|743.42|755.4|743.4|755.54|743.54|754.5|742.5|326
1664686200000|2022-10-02 04:50:00|755.41|743.41|756.62|744.62|756.75|744.75|755.3|743.3|291
1664686500000|2022-10-02 04:55:00|756.66|744.66|756.87|744.87|757.02|745.02|756.63|744.63|224
1664686800000|2022-10-02 05:00:00|756.88|744.88|756.69|744.69|756.88|744.88|756.14|744.14|253
1664687100000|2022-10-02 05:05:00|756.7|744.7|756.19|744.19|756.86|744.86|756.18|744.18|211
1664687400000|2022-10-02 05:10:00|756.2|744.2|756.51|744.51|756.83|744.83|755.53|743.53|214
1664687700000|2022-10-02 05:15:00|756.52|744.52|756.39|744.39|756.66|744.66|755.68|743.68|286
1664688000000|2022-10-02 05:20:00|756.4|744.4|757.49|745.49|757.69|745.69|756.27|744.27|243
1664688300000|2022-10-02 05:25:00|757.65|745.65|758.93|746.93|759|747|757.5|745.5|292
1664688600000|2022-10-02 05:30:00|758.94|746.94|759.55|747.55|759.61|747.61|758.79|746.79|289
1664688900000|2022-10-02 05:35:00|759.61|747.61|759.24|747.24|760.27|748.27|759.04|747.04|331
1664689200000|2022-10-02 05:40:00|759.26|747.26|756.56|744.56|759.4|747.4|756.3|744.3|418
1664689500000|2022-10-02 05:45:00|756.55|744.55|757.32|745.32|757.79|745.79|756.32|744.32|214
1664689800000|2022-10-02 05:50:00|757.33|745.33|755.3|743.3|757.36|745.36|754.33|742.33|388
1664690100000|2022-10-02 05:55:00|755.31|743.31|755.89|743.89|756|744|754.97|742.97|230
1664690400000|2022-10-02 06:00:00|755.88|743.88|757.02|745.02|757.27|745.27|755.84|743.84|216
1664690700000|2022-10-02 06:05:00|757.03|745.03|757.31|745.31|757.58|745.58|756.88|744.88|179
1664691000000|2022-10-02 06:10:00|757.4|745.4|756.59|744.59|758.67|746.67|756.52|744.52|284
1664691300000|2022-10-02 06:15:00|756.56|744.56|755.8|743.8|756.91|744.91|755.18|743.18|267
1664691600000|2022-10-02 06:20:00|755.78|743.78|756.2|744.2|757.02|745.02|755.77|743.77|231
1664691900000|2022-10-02 06:25:00|756.14|744.14|756.83|744.83|757.02|745.02|756.14|744.14|273
1664692200000|2022-10-02 06:30:00|756.82|744.82|756.23|744.23|756.93|744.93|756.2|744.2|303
1664692500000|2022-10-02 06:35:00|756.22|744.22|755.12|743.12|756.56|744.56|755.12|743.12|308
1664692800000|2022-10-02 06:40:00|755.13|743.13|754.92|742.92|755.7|743.7|754.7|742.7|298
1664693100000|2022-10-02 06:45:00|754.91|742.91|754.55|742.55|754.96|742.96|754.49|742.49|238
1664693400000|2022-10-02 06:50:00|754.56|742.56|753.21|741.21|754.9|742.9|753.19|741.19|241
1664693700000|2022-10-02 06:55:00|753.22|741.22|752.02|740.02|753.5|741.5|751.62|739.62|376
1664694000000|2022-10-02 07:00:00|752.01|740.01|751.64|739.64|752.53|740.53|751.4|739.4|314
1664694300000|2022-10-02 07:05:00|751.63|739.63|753.04|741.04|753.07|741.07|751.55|739.55|245
1664694600000|2022-10-02 07:10:00|753.02|741.02|751.46|739.46|753.27|741.27|751.02|739.02|254
1664694900000|2022-10-02 07:15:00|751.49|739.49|751.91|739.91|752.1|740.1|751.45|739.45|216
1664695200000|2022-10-02 07:20:00|751.85|739.85|752.64|740.64|752.72|740.72|751.65|739.65|191
1664695500000|2022-10-02 07:25:00|752.58|740.58|753.04|741.04|753.24|741.24|752.2|740.2|185
1664695800000|2022-10-02 07:30:00|753.05|741.05|752.77|740.77|753.29|741.29|752.46|740.46|216
1664696100000|2022-10-02 07:35:00|752.73|740.73|752.77|740.77|753.01|741.01|752.57|740.57|105
1664696400000|2022-10-02 07:40:00|752.78|740.78|752.69|740.69|752.82|740.82|752.33|740.33|115
1664696700000|2022-10-02 07:45:00|752.7|740.7|752.6|740.6|753.08|741.08|752.59|740.59|184
1664697000000|2022-10-02 07:50:00|752.62|740.62|752.74|740.74|753.01|741.01|752.59|740.59|146
1664697300000|2022-10-02 07:55:00|752.73|740.73|752.7|740.7|753.25|741.25|752.43|740.43|129
1664697600000|2022-10-02 08:00:00|752.71|740.71|753.82|741.82|754.24|742.24|752.48|740.48|326
1664697900000|2022-10-02 08:05:00|753.83|741.83|753.01|741.01|753.83|741.83|752.68|740.68|221
1664698200000|2022-10-02 08:10:00|752.99|740.99|752.07|740.07|753.04|741.04|751.97|739.97|239
1664698500000|2022-10-02 08:15:00|752.05|740.05|752.12|740.12|752.69|740.69|752|740|250
1664698800000|2022-10-02 08:20:00|752.13|740.13|751.57|739.57|752.45|740.45|751.51|739.51|181
1664699100000|2022-10-02 08:25:00|751.55|739.55|752.74|740.74|752.81|740.81|751.5|739.5|262
1664699400000|2022-10-02 08:30:00|752.73|740.73|752.55|740.55|752.97|740.97|752.31|740.31|211
1664699700000|2022-10-02 08:35:00|752.57|740.57|753.23|741.23|753.27|741.27|752.55|740.55|332
1664700000000|2022-10-02 08:40:00|753.22|741.22|753.69|741.69|754.75|742.75|752.7|740.7|391
1664700300000|2022-10-02 08:45:00|753.71|741.71|754.04|742.04|754.31|742.31|753.71|741.71|283
1664700600000|2022-10-02 08:50:00|754|742|755.39|743.39|755.44|743.44|753.82|741.82|237
1664700900000|2022-10-02 08:55:00|755.4|743.4|756.49|744.49|756.77|744.77|755.04|743.04|261
1664701200000|2022-10-02 09:00:00|756.48|744.48|757.79|745.79|758.29|746.29|756.28|744.28|320
1664701500000|2022-10-02 09:05:00|757.8|745.8|757.58|745.58|757.81|745.81|757.18|745.18|213
1664701800000|2022-10-02 09:10:00|757.56|745.56|758.48|746.48|758.52|746.52|757.56|745.56|222
1664702100000|2022-10-02 09:15:00|758.53|746.53|757.5|745.5|759.19|747.19|757.35|745.35|363
1664702400000|2022-10-02 09:20:00|757.49|745.49|755.77|743.77|757.5|745.5|755.73|743.73|261
1664702700000|2022-10-02 09:25:00|755.76|743.76|755.47|743.47|756.07|744.07|753.33|741.33|340
1664703000000|2022-10-02 09:30:00|755.48|743.48|754.67|742.67|755.49|743.49|754.31|742.31|369
1664703300000|2022-10-02 09:35:00|754.66|742.66|754.69|742.69|754.84|742.84|754.21|742.21|212
1664703600000|2022-10-02 09:40:00|754.63|742.63|752.71|740.71|754.63|742.63|752.32|740.32|406
1664703900000|2022-10-02 09:45:00|752.73|740.73|753.66|741.66|753.99|741.99|752.73|740.73|240
1664704200000|2022-10-02 09:50:00|753.65|741.65|753.18|741.18|754.09|742.09|753.04|741.04|227
1664704500000|2022-10-02 09:55:00|753.21|741.21|753.02|741.02|753.32|741.32|752.86|740.86|200
1664704800000|2022-10-02 10:00:00|753.05|741.05|753.48|741.48|753.64|741.64|752.83|740.83|283
1664705100000|2022-10-02 10:05:00|753.51|741.51|748.81|736.81|753.51|741.51|748.79|736.79|411
1664705400000|2022-10-02 10:10:00|748.84|736.84|739.07|727.07|748.95|736.95|738.81|726.81|778
1664705700000|2022-10-02 10:15:00|739.1|727.1|737.8|725.8|739.5|727.5|727.96|715.96|1037
1664706000000|2022-10-02 10:20:00|737.81|725.81|735.68|723.68|737.81|725.81|735.51|723.51|711
1664706300000|2022-10-02 10:25:00|735.62|723.62|739.3|727.3|739.88|727.88|735.57|723.57|711
1664706600000|2022-10-02 10:30:00|739.29|727.29|739.33|727.33|739.52|727.52|738.41|726.41|533
1664706900000|2022-10-02 10:35:00|739.34|727.34|738.23|726.23|739.65|727.65|736.92|724.92|548
1664707200000|2022-10-02 10:40:00|738.22|726.22|737.31|725.31|738.64|726.64|737.12|725.12|516
1664707500000|2022-10-02 10:45:00|737.35|725.35|738.13|726.13|738.49|726.49|737.07|725.07|409
1664707800000|2022-10-02 10:50:00|738.14|726.14|737.34|725.34|738.25|726.25|735.77|723.77|522
1664708100000|2022-10-02 10:55:00|737.51|725.51|737.72|725.72|738.34|726.34|737.31|725.31|409
1664708400000|2022-10-02 11:00:00|737.71|725.71|738.1|726.1|738.21|726.21|734.87|722.87|638
1664708700000|2022-10-02 11:05:00|738.11|726.11|739.08|727.08|739.08|727.08|737.65|725.65|467
1664709000000|2022-10-02 11:10:00|739.07|727.07|737.84|725.84|739.09|727.09|737.73|725.73|345
1664709300000|2022-10-02 11:15:00|737.85|725.85|739.88|727.88|739.88|727.88|737.39|725.39|428
1664709600000|2022-10-02 11:20:00|739.95|727.95|739.81|727.81|740.03|728.03|739.17|727.17|318
1664709900000|2022-10-02 11:25:00|739.74|727.74|742.49|730.49|742.65|730.65|739.51|727.51|532
1664710200000|2022-10-02 11:30:00|742.48|730.48|740.84|728.84|742.57|730.57|740.58|728.58|522
1664710500000|2022-10-02 11:35:00|740.81|728.81|740.98|728.98|741.54|729.54|740.54|728.54|324
1664710800000|2022-10-02 11:40:00|740.99|728.99|739.09|727.09|740.99|728.99|738.63|726.63|454
1664711100000|2022-10-02 11:45:00|739.1|727.1|738.65|726.65|739.34|727.34|738.58|726.58|330
1664711400000|2022-10-02 11:50:00|738.66|726.66|738.69|726.69|738.91|726.91|738.51|726.51|303
1664711700000|2022-10-02 11:55:00|738.7|726.7|739.17|727.17|739.56|727.56|738.7|726.7|344
1664712000000|2022-10-02 12:00:00|739.18|727.18|740.77|728.77|740.84|728.84|738.93|726.93|427
1664712300000|2022-10-02 12:05:00|740.79|728.79|742.15|730.15|742.15|730.15|740.79|728.79|437
1664712600000|2022-10-02 12:10:00|742.16|730.16|741.13|729.13|742.31|730.31|740.46|728.46|346
1664712900000|2022-10-02 12:15:00|741.12|729.12|739.86|727.86|741.13|729.13|739.48|727.48|276
1664713200000|2022-10-02 12:20:00|739.87|727.87|737.67|725.67|739.87|727.87|737.34|725.34|315
1664713500000|2022-10-02 12:25:00|737.69|725.69|736.18|724.18|737.8|725.8|734.05|722.05|502
1664713800000|2022-10-02 12:30:00|736.19|724.19|736.75|724.75|737.23|725.23|735.99|723.99|310
1664714100000|2022-10-02 12:35:00|736.76|724.76|735.87|723.87|737|725|735.7|723.7|306
1664714400000|2022-10-02 12:40:00|735.86|723.86|736.73|724.73|736.73|724.73|735.67|723.67|213
1664714700000|2022-10-02 12:45:00|736.79|724.79|737.73|725.73|737.84|725.84|736.37|724.37|263
1664715000000|2022-10-02 12:50:00|737.72|725.72|737.43|725.43|738.12|726.12|737.23|725.23|284
1664715300000|2022-10-02 12:55:00|737.44|725.44|737.17|725.17|737.9|725.9|736.28|724.28|283
1664715600000|2022-10-02 13:00:00|737.16|725.16|736.15|724.15|737.17|725.17|736.08|724.08|297
1664715900000|2022-10-02 13:05:00|736.16|724.16|735.53|723.53|736.52|724.52|734.65|722.65|308
1664716200000|2022-10-02 13:10:00|735.56|723.56|735.27|723.27|735.82|723.82|734.92|722.92|369
1664716500000|2022-10-02 13:15:00|735.23|723.23|736.19|724.19|736.38|724.38|735.21|723.21|246
1664716800000|2022-10-02 13:20:00|736.17|724.17|736.35|724.35|737.59|725.59|735.92|723.92|410
1664717100000|2022-10-02 13:25:00|736.34|724.34|736.52|724.52|736.8|724.8|736.04|724.04|227
1664717400000|2022-10-02 13:30:00|736.53|724.53|739.33|727.33|739.41|727.41|736.53|724.53|354
1664717700000|2022-10-02 13:35:00|739.34|727.34|739.58|727.58|740.11|728.11|739.31|727.31|328
1664718000000|2022-10-02 13:40:00|739.57|727.57|739.75|727.75|739.95|727.95|739.51|727.51|217
1664718300000|2022-10-02 13:45:00|739.8|727.8|739.03|727.03|740|728|738.67|726.67|288
1664718600000|2022-10-02 13:50:00|739.02|727.02|738.91|726.91|739.14|727.14|738.77|726.77|197
1664718900000|2022-10-02 13:55:00|738.93|726.93|738.83|726.83|738.93|726.93|738.45|726.45|127
1664719200000|2022-10-02 14:00:00|738.84|726.84|740.27|728.27|740.4|728.4|738.84|726.84|208
1664719500000|2022-10-02 14:05:00|740.28|728.28|740.88|728.88|741.08|729.08|740.18|728.18|189
1664719800000|2022-10-02 14:10:00|740.95|728.95|741.06|729.06|741.85|729.85|740.82|728.82|301
1664720100000|2022-10-02 14:15:00|741.05|729.05|740.46|728.46|741.45|729.45|740.34|728.34|365
1664720400000|2022-10-02 14:20:00|740.43|728.43|740.41|728.41|740.77|728.77|739.47|727.47|316
1664720700000|2022-10-02 14:25:00|740.38|728.38|739.45|727.45|740.61|728.61|739.06|727.06|338
1664721000000|2022-10-02 14:30:00|739.46|727.46|739.57|727.57|739.75|727.75|738.7|726.7|393
1664721300000|2022-10-02 14:35:00|739.56|727.56|739.7|727.7|739.91|727.91|739.16|727.16|309
1664721600000|2022-10-02 14:40:00|739.71|727.71|739.22|727.22|739.71|727.71|738.95|726.95|302
1664721900000|2022-10-02 14:45:00|739.23|727.23|738.15|726.15|739.32|727.32|737.66|725.66|255
1664722200000|2022-10-02 14:50:00|738.17|726.17|735.87|723.87|738.52|726.52|733.99|721.99|541
1664722500000|2022-10-02 14:55:00|735.84|723.84|736.84|724.84|737.51|725.51|735.67|723.67|404
1664722800000|2022-10-02 15:00:00|736.83|724.83|737.29|725.29|737.41|725.41|736.53|724.53|330
1664723100000|2022-10-02 15:05:00|737.28|725.28|738.31|726.31|738.46|726.46|737.05|725.05|274
1664723400000|2022-10-02 15:10:00|738.36|726.36|737.54|725.54|738.87|726.87|737.42|725.42|235
1664723700000|2022-10-02 15:15:00|737.56|725.56|736.27|724.27|737.98|725.98|736.19|724.19|260
1664724000000|2022-10-02 15:20:00|736.23|724.23|735.64|723.64|736.24|724.24|735.11|723.11|309
1664724300000|2022-10-02 15:25:00|735.63|723.63|733.88|721.88|735.66|723.66|733.85|721.85|371
1664724600000|2022-10-02 15:30:00|733.9|721.9|735.11|723.11|735.11|723.11|733.9|721.9|281
1664724900000|2022-10-02 15:35:00|735.13|723.13|734.9|722.9|735.48|723.48|734.74|722.74|227
1664725200000|2022-10-02 15:40:00|734.89|722.89|733.42|721.42|735.11|723.11|733.15|721.15|284
1664725500000|2022-10-02 15:45:00|733.46|721.46|734.46|722.46|734.46|722.46|732.46|720.46|339
1664725800000|2022-10-02 15:50:00|734.49|722.49|735.71|723.71|736.62|724.62|734.49|722.49|305
1664726100000|2022-10-02 15:55:00|735.72|723.72|735.38|723.38|735.96|723.96|735.13|723.13|203
1664726400000|2022-10-02 16:00:00|735.39|723.39|736.72|724.72|737.11|725.11|734.95|722.95|274
1664726700000|2022-10-02 16:05:00|736.71|724.71|737.45|725.45|737.85|725.85|736.02|724.02|336
1664727000000|2022-10-02 16:10:00|737.47|725.47|738.59|726.59|738.67|726.67|737.44|725.44|221
1664727300000|2022-10-02 16:15:00|738.67|726.67|739.25|727.25|739.34|727.34|738.44|726.44|357
1664727600000|2022-10-02 16:20:00|739.2|727.2|740.25|728.25|740.81|728.81|739.2|727.2|398
1664727900000|2022-10-02 16:25:00|740.23|728.23|739.19|727.19|740.23|728.23|738.76|726.76|339
1664728200000|2022-10-02 16:30:00|739.2|727.2|738.68|726.68|739.41|727.41|737.94|725.94|299
1664728500000|2022-10-02 16:35:00|738.67|726.67|737.87|725.87|738.78|726.78|737.3|725.3|360
1664728800000|2022-10-02 16:40:00|737.89|725.89|737.94|725.94|738.77|726.77|737.74|725.74|241
1664729100000|2022-10-02 16:45:00|737.93|725.93|738.72|726.72|739.45|727.45|737.93|725.93|318
1664729400000|2022-10-02 16:50:00|738.73|726.73|738.96|726.96|739.2|727.2|738.42|726.42|285
1664729700000|2022-10-02 16:55:00|738.94|726.94|737.81|725.81|739.14|727.14|737.58|725.58|259
1664730000000|2022-10-02 17:00:00|737.84|725.84|737.78|725.78|738.06|726.06|737.43|725.43|210
1664730300000|2022-10-02 17:05:00|737.77|725.77|736.62|724.62|737.77|725.77|736.36|724.36|166
1664730600000|2022-10-02 17:10:00|736.63|724.63|736.27|724.27|736.76|724.76|736.19|724.19|146
1664730900000|2022-10-02 17:15:00|736.25|724.25|734.39|722.39|736.25|724.25|734.37|722.37|242
1664731200000|2022-10-02 17:20:00|734.38|722.38|734.43|722.43|734.57|722.57|733.85|721.85|246
1664731500000|2022-10-02 17:25:00|734.44|722.44|735.41|723.41|735.82|723.82|734.44|722.44|257
1664731800000|2022-10-02 17:30:00|735.47|723.47|735.89|723.89|736.04|724.04|735.1|723.1|224
1664732100000|2022-10-02 17:35:00|735.85|723.85|737.3|725.3|737.36|725.36|735.47|723.47|245
1664732400000|2022-10-02 17:40:00|737.29|725.29|737.08|725.08|737.55|725.55|736.75|724.75|237
1664732700000|2022-10-02 17:45:00|737.07|725.07|737.06|725.06|737.81|725.81|736.8|724.8|211
1664733000000|2022-10-02 17:50:00|737.03|725.03|737.12|725.12|737.45|725.45|736.66|724.66|185
1664733300000|2022-10-02 17:55:00|737.11|725.11|734.74|722.74|737.12|725.12|734.74|722.74|288
1664733600000|2022-10-02 18:00:00|734.76|722.76|735.09|723.09|735.99|723.99|734.47|722.47|241
1664733900000|2022-10-02 18:05:00|735.1|723.1|735.49|723.49|735.69|723.69|735|723|196
1664734200000|2022-10-02 18:10:00|735.5|723.5|734.93|722.93|735.95|723.95|733.72|721.72|277
1664734500000|2022-10-02 18:15:00|734.92|722.92|734.33|722.33|735.15|723.15|734.17|722.17|274
1664734800000|2022-10-02 18:20:00|734.31|722.31|735.59|723.59|735.6|723.6|734.2|722.2|247
1664735100000|2022-10-02 18:25:00|735.57|723.57|735.28|723.28|735.58|723.58|735.02|723.02|227
1664735400000|2022-10-02 18:30:00|735.25|723.25|735.38|723.38|735.79|723.79|735.2|723.2|201
1664735700000|2022-10-02 18:35:00|735.39|723.39|736.15|724.15|736.73|724.73|735.35|723.35|228
1664736000000|2022-10-02 18:40:00|736.12|724.12|736.17|724.17|736.36|724.36|735.83|723.83|180
1664736300000|2022-10-02 18:45:00|736.14|724.14|735.49|723.49|736.7|724.7|735.35|723.35|214
1664736600000|2022-10-02 18:50:00|735.54|723.54|735.67|723.67|735.9|723.9|735.49|723.49|137
1664736900000|2022-10-02 18:55:00|735.66|723.66|736.21|724.21|736.3|724.3|735.34|723.34|198
1664737200000|2022-10-02 19:00:00|736.22|724.22|737.24|725.24|737.91|725.91|736.15|724.15|249
1664737500000|2022-10-02 19:05:00|737.27|725.27|741.06|729.06|742.15|730.15|737.27|725.27|517
1664737800000|2022-10-02 19:10:00|741.04|729.04|742.01|730.01|742.49|730.49|740.59|728.59|570
1664738100000|2022-10-02 19:15:00|742.02|730.02|741.02|729.02|742.75|730.75|740.76|728.76|481
1664738400000|2022-10-02 19:20:00|740.99|728.99|739.94|727.94|741.33|729.33|739.15|727.15|388
1664738700000|2022-10-02 19:25:00|739.95|727.95|737.91|725.91|740.18|728.18|736.96|724.96|359
1664739000000|2022-10-02 19:30:00|737.95|725.95|738.53|725.03|739.24|726.15|737.34|724.82|309
1664739300000|2022-10-02 19:35:00|738.54|725.04|739.19|725.69|739.24|725.74|738.33|724.83|291
1664739600000|2022-10-02 19:40:00|739.17|725.67|740.34|726.84|740.75|727.25|739.09|725.59|313
1664739900000|2022-10-02 19:45:00|740.23|726.73|741.48|727.98|741.93|728.43|740.11|726.61|320
1664740200000|2022-10-02 19:50:00|741.49|727.99|741.12|727.62|741.62|728.12|740.54|727.04|264
1664740500000|2022-10-02 19:55:00|741.1|727.6|741.42|727.92|742.26|728.76|740.87|727.37|298
1664740800000|2022-10-02 20:00:00|741.43|727.93|741.61|728.11|742.23|728.73|741.38|727.88|343
1664741100000|2022-10-02 20:05:00|741.63|728.13|741.46|727.96|742|728.5|741.16|727.66|266
1664741400000|2022-10-02 20:10:00|741.47|727.97|741.27|727.77|741.64|728.14|741.02|727.52|183
1664741700000|2022-10-02 20:15:00|741.26|727.76|740.3|726.8|741.34|727.84|740.3|726.8|246
1664742000000|2022-10-02 20:20:00|740.29|726.79|740.95|727.45|741.4|727.9|740.25|726.75|261
1664742300000|2022-10-02 20:25:00|740.99|727.49|740.93|727.43|741.05|727.55|740.47|726.97|223
1664742600000|2022-10-02 20:30:00|740.91|727.41|740.48|726.98|740.92|727.42|739.49|725.99|308
1664742900000|2022-10-02 20:35:00|740.47|726.97|739.75|726.25|740.93|727.43|739.66|726.16|230
1664743200000|2022-10-02 20:40:00|739.68|726.18|740.33|726.83|740.43|726.93|739.63|726.13|242
1664743500000|2022-10-02 20:45:00|740.31|726.81|740.86|727.36|741.57|728.07|740.21|726.71|223
1664743800000|2022-10-02 20:50:00|740.87|727.37|740.74|727.24|741.35|727.85|740.54|727.04|215
1664744100000|2022-10-02 20:55:00|740.73|727.23|740.35|726.85|740.89|727.39|739.87|726.37|227
1664744400000|2022-10-02 21:00:00|740.37|726.87|738.02|726.02|740.37|726.95|737.85|725.85|308
1664744700000|2022-10-02 21:05:00|738.03|726.03|736.92|724.92|738.66|726.66|736.47|724.47|518
1664745000000|2022-10-02 21:10:00|737.02|725.02|735.63|723.63|737.3|725.3|735.09|723.09|253
1664745300000|2022-10-02 21:15:00|735.62|723.62|734.17|722.17|735.62|723.62|734|722|366
1664745600000|2022-10-02 21:20:00|734.15|722.15|732.69|720.69|734.46|722.46|732.2|720.2|377
1664745900000|2022-10-02 21:25:00|732.7|720.7|733.11|721.11|733.12|721.12|732.7|720.7|228
1664746200000|2022-10-02 21:30:00|733.13|721.13|733.74|721.74|733.79|721.79|733.11|721.11|235
1664746500000|2022-10-02 21:35:00|733.75|721.75|733.06|721.06|734.01|722.01|732.93|720.93|248
1664746800000|2022-10-02 21:40:00|733.08|721.08|732.87|720.87|733.44|721.44|732.38|720.38|290
1664747100000|2022-10-02 21:45:00|732.88|720.88|734.89|722.89|734.89|722.89|732.83|720.83|295
1664747400000|2022-10-02 21:50:00|734.79|722.79|735.11|723.11|735.44|723.44|733.85|721.85|335
1664747700000|2022-10-02 21:55:00|735.12|723.12|736.13|724.13|736.24|724.24|734.44|722.44|305
1664748000000|2022-10-02 22:00:00|736.15|724.15|730.76|718.76|736.15|724.15|729.13|717.13|854
1664748300000|2022-10-02 22:05:00|730.78|718.78|728.14|716.14|730.78|718.78|728.09|716.09|534
1664748600000|2022-10-02 22:10:00|728.13|716.13|731.2|719.2|732.61|720.61|727.93|715.93|671
1664748900000|2022-10-02 22:15:00|731.23|719.23|732.22|720.22|733.42|721.42|731|719|510
1664749200000|2022-10-02 22:20:00|732.18|720.18|734.06|722.06|734.92|722.92|731.31|719.31|574
1664749500000|2022-10-02 22:25:00|734.07|722.07|731.4|719.4|735.31|723.31|731.19|719.19|678
1664749800000|2022-10-02 22:30:00|731.41|719.41|729.17|717.17|731.42|719.42|727.91|715.91|612
1664750100000|2022-10-02 22:35:00|729.16|717.16|731.06|719.06|731.28|719.28|727.98|715.98|486
1664750400000|2022-10-02 22:40:00|731.05|719.05|728.45|716.45|731.19|719.19|728.28|716.28|488
1664750700000|2022-10-02 22:45:00|728.43|716.43|729.13|717.13|729.56|717.56|727.98|715.98|396
1664751000000|2022-10-02 22:50:00|729.14|717.14|728.15|716.15|729.63|717.63|728.03|716.03|544
1664751300000|2022-10-02 22:55:00|728.16|716.16|726.46|714.46|728.32|716.32|723.12|711.12|752
1664751600000|2022-10-02 23:00:00|726.45|714.45|724.1|712.1|726.45|714.45|723.78|711.78|705
1664751900000|2022-10-02 23:05:00|724.22|712.22|718.95|706.95|724.88|712.88|715.38|703.38|1048
1664752200000|2022-10-02 23:10:00|719.04|707.04|718.87|706.87|720.76|708.76|717.85|705.85|969
1664752500000|2022-10-02 23:15:00|718.86|706.86|719.98|707.98|720.53|708.53|717.26|705.26|890
1664752800000|2022-10-02 23:20:00|719.89|707.89|721.03|709.03|722.19|710.19|718.63|706.63|819
1664753100000|2022-10-02 23:25:00|721.02|709.02|720.65|708.65|721.03|709.03|719.67|707.67|728
1664753400000|2022-10-02 23:30:00|720.63|708.63|719.68|707.68|720.78|708.78|719.11|707.11|649
1664753700000|2022-10-02 23:35:00|719.67|707.67|719.87|707.87|720.99|708.99|719.41|707.41|428
1664754000000|2022-10-02 23:40:00|719.88|707.88|722|710|722.37|710.37|719.13|707.13|618
1664754300000|2022-10-02 23:45:00|722.05|710.05|721.09|709.09|722.05|710.05|719.45|707.45|651
1664754600000|2022-10-02 23:50:00|721.08|709.08|717.66|705.66|721.1|709.1|716.41|704.41|779
1664754900000|2022-10-02 23:55:00|717.65|705.65|716.96|704.96|718.32|706.32|716.28|704.28|569
1664755200000|2022-10-03 00:00:00|716.97|704.97|713.28|701.28|717.27|705.27|711.8|699.8|773
1664755500000|2022-10-03 00:05:00|713.3|701.3|715.89|703.89|716.07|704.07|710.85|698.85|880
1664755800000|2022-10-03 00:10:00|715.96|703.96|719.86|707.86|719.97|707.97|715.55|703.55|790
1664756100000|2022-10-03 00:15:00|719.85|707.85|719.64|707.64|720.82|708.82|719.4|707.4|731
1664756400000|2022-10-03 00:20:00|719.62|707.62|722.06|710.06|722.41|710.41|718.31|706.31|697
1664756700000|2022-10-03 00:25:00|722|710|720.5|708.5|722.03|710.03|720.08|708.08|580
1664757000000|2022-10-03 00:30:00|720.49|708.49|719.66|707.66|720.53|708.53|719.08|707.08|567
1664757300000|2022-10-03 00:35:00|719.67|707.67|719.85|707.85|720.01|708.01|717.94|705.94|600
1664757600000|2022-10-03 00:40:00|719.86|707.86|719.49|707.49|720.14|708.14|718.81|706.81|527
1664757900000|2022-10-03 00:45:00|719.51|707.51|719.93|707.93|720.92|708.92|718.97|706.97|515
1664758200000|2022-10-03 00:50:00|719.94|707.94|718.46|706.46|720.14|708.14|717.72|705.72|560
1664758500000|2022-10-03 00:55:00|718.47|706.47|719.6|707.6|719.79|707.79|718.39|706.39|476
1664758800000|2022-10-03 01:00:00|719.61|707.61|721.04|709.04|721.24|709.24|719.18|707.18|382
1664759100000|2022-10-03 01:05:00|721.03|709.03|721.97|709.97|722.4|710.4|720.67|708.67|579
1664759400000|2022-10-03 01:10:00|721.96|709.96|720.77|708.77|721.98|709.98|719.52|707.52|558
1664759700000|2022-10-03 01:15:00|720.79|708.79|721.54|709.54|721.54|709.54|719.75|707.75|449
1664760000000|2022-10-03 01:20:00|721.53|709.53|722.74|710.74|722.74|710.74|721.35|709.35|504
1664760300000|2022-10-03 01:25:00|722.76|710.76|723.53|711.53|723.61|711.61|722.52|710.52|486
1664760600000|2022-10-03 01:30:00|723.54|711.54|723.28|711.28|724.18|712.18|723.08|711.08|513
1664760900000|2022-10-03 01:35:00|723.27|711.27|722.72|710.72|723.4|711.4|722.57|710.57|432
1664761200000|2022-10-03 01:40:00|722.69|710.69|723.22|711.22|724.05|712.05|722.24|710.24|448
1664761500000|2022-10-03 01:45:00|723.2|711.2|725.48|713.48|726.03|714.03|722.73|710.73|445
1664761800000|2022-10-03 01:50:00|725.47|713.47|725.69|713.69|725.76|713.76|724.53|712.53|487
1664762100000|2022-10-03 01:55:00|725.7|713.7|725.94|713.94|726.04|714.04|724.9|712.9|371
1664762400000|2022-10-03 02:00:00|725.92|713.92|724.8|712.8|726.49|714.49|724.71|712.71|577
1664762700000|2022-10-03 02:05:00|724.83|712.83|726.33|714.33|727.43|715.43|724.33|712.33|611
1664763000000|2022-10-03 02:10:00|726.32|714.32|728.12|716.12|728.14|716.14|726.3|714.3|389
1664763300000|2022-10-03 02:15:00|728.13|716.13|726.87|714.87|728.27|716.27|726.09|714.09|462
1664763600000|2022-10-03 02:20:00|726.88|714.88|726.32|714.32|726.88|714.88|725.35|713.35|397
1664763900000|2022-10-03 02:25:00|726.34|714.34|725.96|713.96|727.25|715.25|725.95|713.95|311
1664764200000|2022-10-03 02:30:00|725.97|713.97|725.87|713.87|726.95|714.95|725.33|713.33|303
1664764500000|2022-10-03 02:35:00|725.88|713.88|726.01|714.01|726.04|714.04|724.34|712.34|375
1664764800000|2022-10-03 02:40:00|726.03|714.03|725.36|713.36|726.89|714.89|725.14|713.14|415
1664765100000|2022-10-03 02:45:00|725.42|713.42|725.31|713.31|725.76|713.76|724.27|712.27|442
1664765400000|2022-10-03 02:50:00|725.34|713.34|725.12|713.12|725.91|713.91|724.76|712.76|389
1664765700000|2022-10-03 02:55:00|725.13|713.13|723.5|711.5|725.15|713.15|723.17|711.17|454
1664766000000|2022-10-03 03:00:00|723.51|711.51|723.35|711.35|724.68|712.68|723.23|711.23|457
1664766300000|2022-10-03 03:05:00|723.37|711.37|724.7|712.7|724.89|712.89|723.36|711.36|305
1664766600000|2022-10-03 03:10:00|724.76|712.76|724.38|712.38|725.03|713.03|724.01|712.01|269
1664766900000|2022-10-03 03:15:00|724.39|712.39|724.75|712.75|725.76|713.76|724.3|712.3|365
1664767200000|2022-10-03 03:20:00|724.72|712.72|724.1|712.1|725.28|713.28|723.72|711.72|295
1664767500000|2022-10-03 03:25:00|724.11|712.11|723.54|711.54|724.43|712.43|723.52|711.52|298
1664767800000|2022-10-03 03:30:00|723.51|711.51|724.16|712.16|725.07|713.07|723.41|711.41|248
1664768100000|2022-10-03 03:35:00|724.15|712.15|725.12|713.12|726.17|714.17|723.84|711.84|408
1664768400000|2022-10-03 03:40:00|725.1|713.1|725.22|713.22|725.39|713.39|724.74|712.74|347
1664768700000|2022-10-03 03:45:00|725.28|713.28|724.27|712.27|725.51|713.51|724.26|712.26|319
1664769000000|2022-10-03 03:50:00|724.26|712.26|724.61|712.61|724.62|712.62|724.05|712.05|258
1664769300000|2022-10-03 03:55:00|724.63|712.63|723.54|711.54|724.65|712.65|723.39|711.39|276
1664769600000|2022-10-03 04:00:00|723.52|711.52|721.47|709.47|723.91|711.91|721.46|709.46|340
1664769900000|2022-10-03 04:05:00|721.48|709.48|720.25|708.25|721.88|709.88|719.76|707.76|441
1664770200000|2022-10-03 04:10:00|720.23|708.23|720.28|708.28|721.74|709.74|719.81|707.81|335
1664770500000|2022-10-03 04:15:00|720.33|708.33|716.23|704.23|720.89|708.89|715.8|703.8|603
1664770800000|2022-10-03 04:20:00|716.22|704.22|713.7|701.7|716.66|704.66|713.69|701.69|641
1664771100000|2022-10-03 04:25:00|713.71|701.71|716.12|704.12|716.3|704.3|713.13|701.13|418
1664771400000|2022-10-03 04:30:00|716.11|704.11|713.45|701.45|716.31|704.31|713.3|701.3|471
1664771700000|2022-10-03 04:35:00|713.44|701.44|714.7|702.7|714.97|702.97|713.23|701.23|340
1664772000000|2022-10-03 04:40:00|714.68|702.68|714.88|702.88|715.06|703.06|713.03|701.03|466
1664772300000|2022-10-03 04:45:00|714.85|702.85|710.14|698.14|716.37|704.37|709.82|697.82|665
1664772600000|2022-10-03 04:50:00|710.06|698.06|710.29|698.29|710.81|698.81|709.24|697.24|477
1664772900000|2022-10-03 04:55:00|710.31|698.31|709.59|697.59|710.91|698.91|709.12|697.12|395
1664773200000|2022-10-03 05:00:00|709.56|697.56|710.17|698.17|710.74|698.74|707.75|695.75|598
1664773500000|2022-10-03 05:05:00|710.09|698.09|710.65|698.65|711.58|699.58|709.7|697.7|589
1664773800000|2022-10-03 05:10:00|710.67|698.67|711.29|699.29|711.56|699.56|710.1|698.1|530
1664774100000|2022-10-03 05:15:00|711.3|699.3|711.13|699.13|711.75|699.75|710.37|698.37|466
1664774400000|2022-10-03 05:20:00|711.14|699.14|712.57|700.57|712.71|700.71|711.07|699.07|505
1664774700000|2022-10-03 05:25:00|712.64|700.64|708.53|696.53|712.64|700.64|708.5|696.5|421
1664775000000|2022-10-03 05:30:00|708.55|696.55|710.12|698.12|710.62|698.62|708.55|696.55|630
1664775300000|2022-10-03 05:35:00|710.17|698.17|711.2|699.2|711.24|699.24|710.17|698.17|415
1664775600000|2022-10-03 05:40:00|711.23|699.23|713.17|701.17|713.33|701.33|710.74|698.74|518
1664775900000|2022-10-03 05:45:00|713.19|701.19|713.99|701.99|714.55|702.55|713.05|701.05|570
1664776200000|2022-10-03 05:50:00|714|702|715.83|703.83|715.89|703.89|713.53|701.53|714
1664776500000|2022-10-03 05:55:00|715.82|703.82|717.64|705.64|717.91|705.91|715.36|703.36|672
1664776800000|2022-10-03 06:00:00|717.63|705.63|717|705|717.94|705.94|716.74|704.74|646
1664777100000|2022-10-03 06:05:00|717.03|705.03|717.13|705.13|718.9|706.9|716.65|704.65|614
1664777400000|2022-10-03 06:10:00|717.15|705.15|716.72|704.72|718.02|706.02|715.9|703.9|602
1664777700000|2022-10-03 06:15:00|716.66|704.66|716.17|704.17|716.83|704.83|715.76|703.76|453
1664778000000|2022-10-03 06:20:00|716.14|704.14|716.18|704.18|716.57|704.57|715.84|703.84|399
1664778300000|2022-10-03 06:25:00|716.19|704.19|716.17|704.17|716.41|704.41|716|704|320
1664778600000|2022-10-03 06:30:00|716.18|704.18|715.28|703.28|716.4|704.4|715.16|703.16|371
1664778900000|2022-10-03 06:35:00|715.27|703.27|713.92|701.92|716.59|704.59|713.74|701.74|615
1664779200000|2022-10-03 06:40:00|713.91|701.91|713.51|701.51|714.59|702.59|713|701|421
1664779500000|2022-10-03 06:45:00|713.55|701.55|713.64|701.64|713.93|701.93|712.48|700.48|447
1664779800000|2022-10-03 06:50:00|713.61|701.61|713.17|701.17|714.19|702.19|713.07|701.07|412
1664780100000|2022-10-03 06:55:00|713.16|701.16|713.6|701.6|713.91|701.91|713.1|701.1|401
1664780400000|2022-10-03 07:00:00|713.58|701.58|714.3|702.3|714.69|702.69|713.02|701.02|706
1664780700000|2022-10-03 07:05:00|714.32|702.32|713.32|701.32|716.19|704.19|712.87|700.87|737
1664781000000|2022-10-03 07:10:00|713.31|701.31|714.09|702.09|714.21|702.21|711.19|699.19|757
1664781300000|2022-10-03 07:15:00|714.08|702.08|718.61|706.61|718.65|706.65|713.97|701.97|680
1664781600000|2022-10-03 07:20:00|718.64|706.64|717.57|705.57|718.73|706.73|717.27|705.27|575
1664781900000|2022-10-03 07:25:00|717.53|705.53|718.29|706.29|718.29|706.29|717.12|705.12|537
1664782200000|2022-10-03 07:30:00|718.3|706.3|717.52|705.52|719.51|707.51|717.22|705.22|572
1664782500000|2022-10-03 07:35:00|717.5|705.5|716.33|704.33|717.77|705.77|716.14|704.14|518
1664782800000|2022-10-03 07:40:00|716.41|704.41|716.32|704.32|717.03|705.03|715.68|703.68|540
1664783100000|2022-10-03 07:45:00|716.3|704.3|716.54|704.54|717.41|705.41|716.07|704.07|464
1664783400000|2022-10-03 07:50:00|716.55|704.55|717.32|705.32|717.51|705.51|716.29|704.29|489
1664783700000|2022-10-03 07:55:00|717.33|705.33|718.68|706.68|718.69|706.69|717.01|705.01|447
1664784000000|2022-10-03 08:00:00|718.69|706.69|716.4|704.4|719|707|716.22|704.22|604
1664784300000|2022-10-03 08:05:00|716.39|704.39|715.9|703.9|716.53|704.53|715.82|703.82|504
1664784600000|2022-10-03 08:10:00|715.88|703.88|716.12|704.12|716.38|704.38|715.65|703.65|427
1664784900000|2022-10-03 08:15:00|716.16|704.16|716.28|704.28|716.54|704.54|715.84|703.84|368
1664785200000|2022-10-03 08:20:00|716.3|704.3|717.19|705.19|717.26|705.26|716.26|704.26|240
1664785500000|2022-10-03 08:25:00|717.18|705.18|717.64|705.64|717.68|705.68|716.78|704.78|285
1664785800000|2022-10-03 08:30:00|717.65|705.65|717.85|705.85|718.01|706.01|717.08|705.08|338
1664786100000|2022-10-03 08:35:00|717.84|705.84|717.55|705.55|718.01|706.01|717.51|705.51|360
1664786400000|2022-10-03 08:40:00|717.56|705.56|717.9|705.9|718.37|706.37|717.53|705.53|409
1664786700000|2022-10-03 08:45:00|717.87|705.87|719.32|707.32|719.42|707.42|717.85|705.85|372
1664787000000|2022-10-03 08:50:00|719.31|707.31|718.92|706.92|719.62|707.62|718.6|706.6|419
1664787300000|2022-10-03 08:55:00|718.99|706.99|719.2|707.2|719.55|707.55|718.48|706.48|362
1664787600000|2022-10-03 09:00:00|719.13|707.13|717.49|705.49|719.78|707.78|717.43|705.43|383
1664787900000|2022-10-03 09:05:00|717.47|705.47|715.8|703.8|717.7|705.7|715.67|703.67|505
1664788200000|2022-10-03 09:10:00|715.81|703.81|716.16|704.16|716.41|704.41|715.81|703.81|321
1664788500000|2022-10-03 09:15:00|716.15|704.15|716.44|704.44|716.7|704.7|715.8|703.8|339
1664788800000|2022-10-03 09:20:00|716.47|704.47|718.05|706.05|718.1|706.1|716.46|704.46|327
1664789100000|2022-10-03 09:25:00|717.98|705.98|718.99|706.99|719.38|707.38|717.82|705.82|259
1664789400000|2022-10-03 09:30:00|718.98|706.98|719.61|707.61|719.66|707.66|718.47|706.47|424
1664789700000|2022-10-03 09:35:00|719.62|707.62|718.13|706.13|719.94|707.94|717.95|705.95|392
1664790000000|2022-10-03 09:40:00|718.12|706.12|717.96|705.96|718.67|706.67|717.63|705.63|446
1664790300000|2022-10-03 09:45:00|717.97|705.97|716.85|704.85|718.12|706.12|716|704|423
1664790600000|2022-10-03 09:50:00|716.84|704.84|717.74|705.74|717.77|705.77|716.7|704.7|333
1664790900000|2022-10-03 09:55:00|717.73|705.73|719.9|707.9|719.96|707.96|717.71|705.71|382
1664791200000|2022-10-03 10:00:00|719.88|707.88|720.59|708.59|720.92|708.92|718.81|706.81|474
1664791500000|2022-10-03 10:05:00|720.57|708.57|720.35|708.35|720.57|708.57|720.01|708.01|401
1664791800000|2022-10-03 10:10:00|720.34|708.34|718.78|706.78|720.99|708.99|718.74|706.74|496
1664792100000|2022-10-03 10:15:00|718.77|706.77|718.91|706.91|719.05|707.05|718.12|706.12|418
1664792400000|2022-10-03 10:20:00|718.93|706.93|719.51|707.51|719.7|707.7|718.7|706.7|314
1664792700000|2022-10-03 10:25:00|719.5|707.5|720.23|708.23|720.24|708.24|719.4|707.4|265
1664793000000|2022-10-03 10:30:00|720.22|708.22|721.82|709.82|722.02|710.02|720.08|708.08|541
1664793300000|2022-10-03 10:35:00|721.81|709.81|720.67|708.67|721.94|709.94|720.44|708.44|361
1664793600000|2022-10-03 10:40:00|720.66|708.66|721.37|709.37|721.63|709.63|720.66|708.66|303
1664793900000|2022-10-03 10:45:00|721.42|709.42|722.29|710.29|722.29|710.29|720.82|708.82|316
1664794200000|2022-10-03 10:50:00|722.33|710.33|721.18|709.18|722.41|710.41|720.93|708.93|458
1664794500000|2022-10-03 10:55:00|721.13|709.13|721.71|709.71|722.33|710.33|721.02|709.02|496
1664794800000|2022-10-03 11:00:00|721.72|709.72|722.43|710.43|722.51|710.51|721.39|709.39|481
1664795100000|2022-10-03 11:05:00|722.45|710.45|723.3|711.3|723.95|711.95|722.25|710.25|468
1664795400000|2022-10-03 11:10:00|723.29|711.29|723.02|711.02|723.3|711.3|721.5|709.5|557
1664795700000|2022-10-03 11:15:00|723.03|711.03|722.82|710.82|723.7|711.7|722.11|710.11|505
1664796000000|2022-10-03 11:20:00|722.81|710.81|722.49|710.49|722.83|710.83|721.66|709.66|548
1664796300000|2022-10-03 11:25:00|722.5|710.5|722.24|710.24|722.6|710.6|721.77|709.77|444
1664796600000|2022-10-03 11:30:00|722.25|710.25|721.78|709.78|722.5|710.5|721.77|709.77|462
1664796900000|2022-10-03 11:35:00|721.82|709.82|722.51|710.51|722.92|710.92|721.34|709.34|409
1664797200000|2022-10-03 11:40:00|722.5|710.5|721.53|709.53|722.55|710.55|721.11|709.11|365
1664797500000|2022-10-03 11:45:00|721.51|709.51|720.6|708.6|722.1|710.1|720.15|708.15|540
1664797800000|2022-10-03 11:50:00|720.61|708.61|720.99|708.99|721.12|709.12|720.53|708.53|360
1664798100000|2022-10-03 11:55:00|721|709|724.06|712.06|724.07|712.07|720.94|708.94|468
1664798400000|2022-10-03 12:00:00|724.07|712.07|723.34|711.34|724.46|712.46|722.44|710.44|567
1664798700000|2022-10-03 12:05:00|723.31|711.31|723.67|711.67|723.79|711.79|722.92|710.92|444
1664799000000|2022-10-03 12:10:00|723.66|711.66|722.08|710.08|723.66|711.66|721.72|709.72|457
1664799300000|2022-10-03 12:15:00|722.1|710.1|721.29|709.29|722.77|710.77|721.1|709.1|472
1664799600000|2022-10-03 12:20:00|721.32|709.32|722.83|710.83|722.91|710.91|721.22|709.22|316
1664799900000|2022-10-03 12:25:00|722.82|710.82|722.92|710.92|723.11|711.11|722.5|710.5|296
1664800200000|2022-10-03 12:30:00|722.94|710.94|723.11|711.11|724.48|712.48|722.36|710.36|467
1664800500000|2022-10-03 12:35:00|723.1|711.1|721.84|709.84|723.11|711.11|721.61|709.61|517
1664800800000|2022-10-03 12:40:00|721.86|709.86|721.79|709.79|722.4|710.4|721.68|709.68|383
1664801100000|2022-10-03 12:45:00|721.93|709.93|724.88|712.88|724.88|712.88|721.77|709.77|463
1664801400000|2022-10-03 12:50:00|724.92|712.92|725.46|713.46|726.11|714.11|724.68|712.68|525
1664801700000|2022-10-03 12:55:00|725.47|713.47|725.98|713.98|726.32|714.32|725.38|713.38|506
1664802000000|2022-10-03 13:00:00|726|714|728.48|716.48|729.79|717.79|725.98|713.98|647
1664802300000|2022-10-03 13:05:00|728.49|716.49|729.82|717.82|729.84|717.84|728.41|716.41|658
1664802600000|2022-10-03 13:10:00|729.81|717.81|730.17|718.17|730.69|718.69|728.61|716.61|700
1664802900000|2022-10-03 13:15:00|730.19|718.19|731.18|719.18|731.41|719.41|728.72|716.72|686
1664803200000|2022-10-03 13:20:00|731.22|719.22|728.85|716.85|731.79|719.79|728.3|716.3|745
1664803500000|2022-10-03 13:25:00|728.86|716.86|726.84|714.84|729.25|717.25|726.26|714.26|721
1664803800000|2022-10-03 13:30:00|726.66|714.66|726.06|714.06|729.68|717.68|724.4|712.4|968
1664804100000|2022-10-03 13:35:00|725.83|713.83|724.85|712.85|726.72|714.72|724.81|712.81|894
1664804400000|2022-10-03 13:40:00|724.88|712.88|725.65|713.65|726.38|714.38|722.82|710.82|894
1664804700000|2022-10-03 13:45:00|725.63|713.63|726.7|714.7|728.05|716.05|725.24|713.24|773
1664805000000|2022-10-03 13:50:00|726.71|714.71|724.74|712.74|726.84|714.84|723.99|711.99|882
1664805300000|2022-10-03 13:55:00|724.73|712.73|724.19|712.19|724.87|712.87|723.62|711.62|845
1664805600000|2022-10-03 14:00:00|724.28|712.28|727.26|715.26|728.94|716.94|724.28|712.28|984
1664805900000|2022-10-03 14:05:00|727.21|715.21|730.31|718.31|731.01|719.01|726.87|714.87|764
1664806200000|2022-10-03 14:10:00|730.3|718.3|728.55|716.55|730.67|718.67|728.46|716.46|777
1664806500000|2022-10-03 14:15:00|728.54|716.54|728.92|716.92|729.18|717.18|727.78|715.78|761
1664806800000|2022-10-03 14:20:00|728.91|716.91|734.46|722.46|734.55|722.55|728.8|716.8|713
1664807100000|2022-10-03 14:25:00|734.4|722.4|734.58|722.58|735.21|723.21|732.33|720.33|908
1664807400000|2022-10-03 14:30:00|734.61|722.61|734.17|722.17|735.61|723.61|732.5|720.5|817
1664807700000|2022-10-03 14:35:00|734.18|722.18|732.27|720.27|735.14|723.14|731.35|719.35|763
1664808000000|2022-10-03 14:40:00|732.38|720.38|732.18|720.18|733.84|721.84|731.64|719.64|746
1664808300000|2022-10-03 14:45:00|732.2|720.2|733.14|721.14|733.82|721.82|732.11|720.11|675
1664808600000|2022-10-03 14:50:00|733.13|721.13|730.98|718.98|733.45|721.45|730.69|718.69|665
1664808900000|2022-10-03 14:55:00|730.97|718.97|731.81|719.81|732.51|720.51|730.97|718.97|587
1664809200000|2022-10-03 15:00:00|731.82|719.82|731.45|719.45|732.16|720.16|731.33|719.33|568
1664809500000|2022-10-03 15:05:00|731.46|719.46|734.5|722.5|734.98|722.98|731.3|719.3|700
1664809800000|2022-10-03 15:10:00|734.48|722.48|733.27|721.27|735.7|723.7|732.71|720.71|730
1664810100000|2022-10-03 15:15:00|733.25|721.25|733.84|721.84|734.45|722.45|733.25|721.25|543
1664810400000|2022-10-03 15:20:00|733.87|721.87|732.91|720.91|734.42|722.42|732.91|720.91|566
1664810700000|2022-10-03 15:25:00|732.94|720.94|732.87|720.87|733.41|721.41|732.49|720.49|473
1664811000000|2022-10-03 15:30:00|732.88|720.88|731.32|719.32|733.44|721.44|731|719|510
1664811300000|2022-10-03 15:35:00|731.3|719.3|730.68|718.68|731.73|719.73|730.55|718.55|574
1664811600000|2022-10-03 15:40:00|730.69|718.69|730.04|718.04|730.86|718.86|729.71|717.71|548
1664811900000|2022-10-03 15:45:00|730.05|718.05|730.96|718.96|731.08|719.08|730.02|718.02|489
1664812200000|2022-10-03 15:50:00|730.93|718.93|731.08|719.08|732.08|720.08|730.75|718.75|537
1664812500000|2022-10-03 15:55:00|731.07|719.07|729.69|717.69|731.4|719.4|729.47|717.47|570
1664812800000|2022-10-03 16:00:00|729.7|717.7|730.04|718.04|731.27|719.27|729.69|717.69|481
1664813100000|2022-10-03 16:05:00|730|718|730.79|718.79|731.29|719.29|729.58|717.58|479
1664813400000|2022-10-03 16:10:00|730.82|718.82|730.59|718.59|732.85|720.85|730.59|718.59|579
1664813700000|2022-10-03 16:15:00|730.6|718.6|730.05|718.05|731.14|719.14|729.79|717.79|595
1664814000000|2022-10-03 16:20:00|730.02|718.02|729.61|717.61|730.11|718.11|728.22|716.22|679
1664814300000|2022-10-03 16:25:00|729.57|717.57|728.74|716.74|729.78|717.78|728.21|716.21|589
1664814600000|2022-10-03 16:30:00|728.72|716.72|729.83|717.83|730|718|728.22|716.22|602
1664814900000|2022-10-03 16:35:00|729.8|717.8|730.08|718.08|730.45|718.45|728.31|716.31|562
1664815200000|2022-10-03 16:40:00|730.09|718.09|728.82|716.82|731.46|719.46|728.53|716.53|544
1664815500000|2022-10-03 16:45:00|728.84|716.84|728.37|716.37|729.48|717.48|728.29|716.29|606
1664815800000|2022-10-03 16:50:00|728.36|716.36|728.98|716.98|729.34|717.34|728.1|716.1|467
1664816100000|2022-10-03 16:55:00|728.96|716.96|730.52|718.52|730.55|718.55|728.74|716.74|385
1664816400000|2022-10-03 17:00:00|730.53|718.53|731.78|719.78|731.81|719.81|730.12|718.12|716
1664816700000|2022-10-03 17:05:00|731.74|719.74|732.96|720.96|732.96|720.96|731.32|719.32|549
1664817000000|2022-10-03 17:10:00|732.97|720.97|733.35|721.35|733.61|721.61|732.02|720.02|523
1664817300000|2022-10-03 17:15:00|733.34|721.34|731.88|719.88|733.49|721.49|731.68|719.68|547
1664817600000|2022-10-03 17:20:00|731.86|719.86|733.43|721.43|734.11|722.11|731.72|719.72|674
1664817900000|2022-10-03 17:25:00|733.42|721.42|733.06|721.06|733.94|721.94|732.42|720.42|549
1664818200000|2022-10-03 17:30:00|733.14|721.14|736.7|724.7|737|725|732.74|720.74|646
1664818500000|2022-10-03 17:35:00|736.66|724.66|735.67|723.67|737|725|735.58|723.58|637
1664818800000|2022-10-03 17:40:00|735.69|723.69|736.4|724.4|736.74|724.74|735.66|723.66|535
1664819100000|2022-10-03 17:45:00|736.41|724.41|734.21|722.21|737.25|725.25|734.2|722.2|684
1664819400000|2022-10-03 17:50:00|734.23|722.23|733.98|721.98|735.31|723.31|733.92|721.92|522
1664819700000|2022-10-03 17:55:00|733.97|721.97|733.68|721.68|734.26|722.26|733.14|721.14|517
1664820000000|2022-10-03 18:00:00|733.7|721.7|733.52|721.52|735.1|723.1|733.35|721.35|526
1664820300000|2022-10-03 18:05:00|733.53|721.53|732.05|720.05|735.2|723.2|731.96|719.96|597
1664820600000|2022-10-03 18:10:00|732.06|720.06|732.66|720.66|733.8|721.8|732.06|720.06|563
1664820900000|2022-10-03 18:15:00|732.68|720.68|733.04|721.04|733.96|721.96|732.68|720.68|548
1664821200000|2022-10-03 18:20:00|733.05|721.05|730.88|718.88|733.14|721.14|730.42|718.42|636
1664821500000|2022-10-03 18:25:00|730.86|718.86|731.48|719.48|732.71|720.71|730.86|718.86|543
1664821800000|2022-10-03 18:30:00|731.47|719.47|731.52|719.52|732.41|720.41|731.22|719.22|553
1664822100000|2022-10-03 18:35:00|731.56|719.56|730.6|718.6|732.32|720.32|730.22|718.22|554
1664822400000|2022-10-03 18:40:00|730.59|718.59|730.44|718.44|731.03|719.03|729.92|717.92|487
1664822700000|2022-10-03 18:45:00|730.47|718.47|729.28|717.28|730.79|718.79|729.2|717.2|569
1664823000000|2022-10-03 18:50:00|729.29|717.29|729.99|717.99|730.32|718.32|729.19|717.19|464
1664823300000|2022-10-03 18:55:00|729.97|717.97|729.12|717.12|730.29|718.29|729.12|717.12|460
1664823600000|2022-10-03 19:00:00|729.1|717.1|728.35|716.35|729.35|717.35|727.48|715.48|659
1664823900000|2022-10-03 19:05:00|728.32|716.32|727.25|715.25|729.09|717.09|727.17|715.17|471
1664824200000|2022-10-03 19:10:00|727.27|715.27|726.21|714.21|727.8|715.8|725.91|713.91|732
1664824500000|2022-10-03 19:15:00|726.17|714.17|724.72|712.72|726.23|714.23|722.54|710.54|652
1664824800000|2022-10-03 19:20:00|724.7|712.7|727.94|715.94|728.96|716.96|724.7|712.7|511
1664825100000|2022-10-03 19:25:00|727.91|715.91|728.7|716.7|729.89|717.89|727.58|715.58|633
1664825400000|2022-10-03 19:30:00|728.66|716.66|727.91|715.91|729.77|717.77|727.67|715.67|661
1664825700000|2022-10-03 19:35:00|727.93|715.93|728.04|716.04|728.78|716.78|727.48|715.48|610
1664826000000|2022-10-03 19:40:00|728.06|716.06|727.53|715.53|728.17|716.17|727.13|715.13|629
1664826300000|2022-10-03 19:45:00|727.54|715.54|727.9|715.9|728.23|716.23|727.37|715.37|532
1664826600000|2022-10-03 19:50:00|727.89|715.89|728.12|716.12|728.37|716.37|727.24|715.24|523
1664826900000|2022-10-03 19:55:00|728.11|716.11|728.3|716.3|728.41|716.41|727.22|715.22|588
1664827200000|2022-10-03 20:00:00|728.31|716.31|728.55|716.55|729.03|717.03|728.23|716.23|479
1664827500000|2022-10-03 20:05:00|728.56|716.56|728.47|716.47|728.78|716.78|728.29|716.29|301
1664827800000|2022-10-03 20:10:00|728.45|716.45|728.24|716.24|729.05|717.05|728.24|716.24|455
1664828100000|2022-10-03 20:15:00|728.26|716.26|728.69|716.69|729.04|717.04|728.23|716.23|419
1664828400000|2022-10-03 20:20:00|728.7|716.7|727.9|715.9|728.94|716.94|726.93|714.93|457
1664828700000|2022-10-03 20:25:00|727.91|715.91|727.46|715.46|727.97|715.97|726.34|714.34|374
1664829000000|2022-10-03 20:30:00|727.45|715.45|727.65|715.65|728.11|716.11|726.72|714.72|341
1664829300000|2022-10-03 20:35:00|727.68|715.68|729.29|717.29|729.29|717.29|727.55|715.55|377
1664829600000|2022-10-03 20:40:00|729.3|717.3|730.23|718.23|730.38|718.38|728.93|716.93|432
1664829900000|2022-10-03 20:45:00|730.33|718.33|730.7|718.7|731.24|719.24|730.05|718.05|534
1664830200000|2022-10-03 20:50:00|730.71|718.71|733.35|721.35|733.95|721.95|730.69|718.69|546
1664830500000|2022-10-03 20:55:00|733.36|721.36|733.13|721.13|733.83|721.83|732.89|720.89|532
1664830800000|2022-10-03 21:00:00|733.12|721.12|732.57|720.57|733.59|721.59|732.22|720.22|554
1664831100000|2022-10-03 21:05:00|732.63|720.63|731.74|719.74|732.67|720.67|731.04|719.04|414
1664831400000|2022-10-03 21:10:00|731.73|719.73|737.98|725.98|738.05|726.05|731.63|719.63|643
1664831700000|2022-10-03 21:15:00|737.96|725.96|736.15|724.15|740.8|728.8|736.02|724.02|681
1664832000000|2022-10-03 21:20:00|736.14|724.14|735.95|723.95|736.14|724.14|735.03|723.03|383
1664832300000|2022-10-03 21:25:00|735.94|723.94|735.6|723.6|735.94|723.94|735.41|723.41|261
1664832600000|2022-10-03 21:30:00|735.47|723.47|734.17|722.17|735.58|723.58|734.02|722.02|276
1664832900000|2022-10-03 21:35:00|734.18|722.18|734.63|722.63|734.97|722.97|734.13|722.13|273
1664833200000|2022-10-03 21:40:00|734.62|722.62|734.09|722.09|735.07|723.07|734.07|722.07|272
1664833500000|2022-10-03 21:45:00|734.08|722.08|734.77|722.77|734.79|722.79|733.12|721.12|321
1664833800000|2022-10-03 21:50:00|734.76|722.76|733.62|721.62|734.82|722.82|733.58|721.58|338
1664834100000|2022-10-03 21:55:00|733.61|721.61|734.54|722.54|734.74|722.74|733.61|721.61|373
1664834400000|2022-10-03 22:00:00|734.59|722.59|734.3|722.3|735.52|723.52|734.23|722.23|493
1664834700000|2022-10-03 22:05:00|734.29|722.29|736.68|724.68|737.19|725.19|734.21|722.21|456
1664835000000|2022-10-03 22:10:00|736.66|724.66|737.1|725.1|737.9|725.9|735.49|723.49|375
1664835300000|2022-10-03 22:15:00|737.13|725.13|736.1|724.1|737.18|725.18|735.58|723.58|466
1664835600000|2022-10-03 22:20:00|736.11|724.11|736.22|724.22|736.4|724.4|734.95|722.95|418
1664835900000|2022-10-03 22:25:00|736.27|724.27|736.46|724.46|737.09|725.09|735.88|723.88|372
1664836200000|2022-10-03 22:30:00|736.4|724.4|737.17|725.17|737.41|725.41|736.3|724.3|364
1664836500000|2022-10-03 22:35:00|737.16|725.16|736.09|724.09|737.35|725.35|735.9|723.9|356
1664836800000|2022-10-03 22:40:00|736.11|724.11|734.76|722.76|736.8|724.8|734.64|722.64|505
1664837100000|2022-10-03 22:45:00|734.77|722.77|734.93|722.93|735.36|723.36|734.45|722.45|335
1664837400000|2022-10-03 22:50:00|734.94|722.94|736.55|724.55|736.75|724.75|734.93|722.93|323
1664837700000|2022-10-03 22:55:00|736.51|724.51|736.39|724.39|738|726|736.15|724.15|346
1664838000000|2022-10-03 23:00:00|736.4|724.4|738.45|726.45|738.76|726.76|736.35|724.35|553
1664838300000|2022-10-03 23:05:00|738.43|726.43|738.12|726.12|738.48|726.48|737.14|725.14|431
1664838600000|2022-10-03 23:10:00|738.11|726.11|738.89|726.89|739.66|727.66|738.11|726.11|622
1664838900000|2022-10-03 23:15:00|738.86|726.86|736.99|724.99|740.02|728.02|736.33|724.33|649
1664839200000|2022-10-03 23:20:00|737.05|725.05|739.49|727.49|740.3|728.3|736.96|724.96|689
1664839500000|2022-10-03 23:25:00|739.5|727.5|738.34|726.34|740.01|728.01|738.34|726.34|650
1664839800000|2022-10-03 23:30:00|738.33|726.33|740.65|728.65|741.29|729.29|738.18|726.18|632
1664840100000|2022-10-03 23:35:00|740.64|728.64|740.72|728.72|740.95|728.95|739.92|727.92|421
1664840400000|2022-10-03 23:40:00|740.71|728.71|739.23|727.23|740.79|728.79|739.18|727.18|519
1664840700000|2022-10-03 23:45:00|739.24|727.24|738.51|726.51|739.71|727.71|738.18|726.18|462
1664841000000|2022-10-03 23:50:00|738.53|726.53|739.28|727.28|739.29|727.29|738.27|726.27|537
1664841300000|2022-10-03 23:55:00|739.29|727.29|739|727|740.14|728.14|738.76|726.76|507
1664841600000|2022-10-04 00:00:00|738.99|726.99|740.51|728.51|740.92|728.92|738.57|726.57|595
1664841900000|2022-10-04 00:05:00|740.92|728.92|743.25|731.25|744.88|732.88|740.92|728.92|771
1664842200000|2022-10-04 00:10:00|743.26|731.26|746.22|734.22|746.24|734.24|742.99|730.99|625
1664842500000|2022-10-04 00:15:00|746.26|734.26|751.13|739.13|751.19|739.19|745.5|733.5|770
1664842800000|2022-10-04 00:20:00|751.15|739.15|747.14|735.14|751.2|739.2|746.68|734.68|726
1664843100000|2022-10-04 00:25:00|747.2|735.2|745.98|733.98|747.68|735.68|745.77|733.77|592
1664843400000|2022-10-04 00:30:00|746.01|734.01|745.25|733.25|746.94|734.94|745.04|733.04|550
1664843700000|2022-10-04 00:35:00|745.27|733.27|745.37|733.37|745.74|733.74|744.86|732.86|499
1664844000000|2022-10-04 00:40:00|745.45|733.45|747.53|735.53|748.25|736.25|745.05|733.05|663
1664844300000|2022-10-04 00:45:00|747.48|735.48|750.12|738.12|751.21|739.21|746.77|734.77|708
1664844600000|2022-10-04 00:50:00|750.14|738.14|747.17|735.17|750.51|738.51|747|735|682
1664844900000|2022-10-04 00:55:00|747.21|735.21|747.92|735.92|748.85|736.85|747.06|735.06|574
1664845200000|2022-10-04 01:00:00|747.91|735.91|746.31|734.31|747.91|735.91|745.85|733.85|504
1664845500000|2022-10-04 01:05:00|746.32|734.32|746.32|734.32|746.97|734.97|746.25|734.25|397
1664845800000|2022-10-04 01:10:00|746.31|734.31|746.5|734.5|746.7|734.7|746.05|734.05|390
1664846100000|2022-10-04 01:15:00|746.48|734.48|746.98|734.98|746.98|734.98|746.17|734.17|438
1664846400000|2022-10-04 01:20:00|747.1|735.1|749.83|737.83|752.11|740.11|746.85|734.85|723
1664846700000|2022-10-04 01:25:00|750.02|738.02|751.38|739.38|751.48|739.48|749.28|737.28|591
1664847000000|2022-10-04 01:30:00|751.37|739.37|751.01|739.01|751.57|739.57|750.24|738.24|533
1664847300000|2022-10-04 01:35:00|751|739|752.23|740.23|752.31|740.31|750.3|738.3|525
1664847600000|2022-10-04 01:40:00|752.21|740.21|751.63|739.63|752.36|740.36|751.55|739.55|338
1664847900000|2022-10-04 01:45:00|751.64|739.64|752.28|740.28|752.97|740.97|751.3|739.3|526
1664848200000|2022-10-04 01:50:00|752.3|740.3|751.78|739.78|753.53|741.53|751.57|739.57|487
1664848500000|2022-10-04 01:55:00|751.76|739.76|749.96|737.96|751.89|739.89|749.83|737.83|669
1664848800000|2022-10-04 02:00:00|749.94|737.94|753.18|741.18|753.22|741.22|749.94|737.94|465
1664849100000|2022-10-04 02:05:00|753.23|741.23|751.71|739.71|753.81|741.81|751.49|739.49|510
1664849400000|2022-10-04 02:10:00|751.72|739.72|750.38|738.38|752.34|740.34|750.04|738.04|390
1664849700000|2022-10-04 02:15:00|750.39|738.39|749.89|737.89|751.01|739.01|749.11|737.11|419
1664850000000|2022-10-04 02:20:00|749.9|737.9|748.38|736.38|750.52|738.52|747.72|735.72|473
1664850300000|2022-10-04 02:25:00|748.42|736.42|748.66|736.66|749.28|737.28|748.18|736.18|244
1664850600000|2022-10-04 02:30:00|748.67|736.67|749.61|737.61|749.61|737.61|748.66|736.66|306
1664850900000|2022-10-04 02:35:00|749.58|737.58|750.68|738.68|751.18|739.18|749.47|737.47|329
1664851200000|2022-10-04 02:40:00|750.64|738.64|752.26|740.26|752.32|740.32|750.64|738.64|419
1664851500000|2022-10-04 02:45:00|752.09|740.09|752.25|740.25|753.51|741.51|751.95|739.95|464
1664851800000|2022-10-04 02:50:00|752.24|740.24|752.76|740.76|753.94|741.94|752.01|740.01|428
1664852100000|2022-10-04 02:55:00|752.77|740.77|752.76|740.76|752.92|740.92|751.52|739.52|456
1664852400000|2022-10-04 03:00:00|752.71|740.71|752.23|740.23|753.35|741.35|752.18|740.18|490
1664852700000|2022-10-04 03:05:00|752.24|740.24|754.11|742.11|754.33|742.33|751.9|739.9|504
1664853000000|2022-10-04 03:10:00|754.08|742.08|754.24|742.24|754.8|742.8|754.08|742.08|444
1664853300000|2022-10-04 03:15:00|754.23|742.23|754.9|742.9|755.76|743.76|754.2|742.2|476
1664853600000|2022-10-04 03:20:00|754.89|742.89|755.93|743.93|756.03|744.03|754.88|742.88|517
1664853900000|2022-10-04 03:25:00|755.95|743.95|756.74|744.74|757.23|745.23|755.75|743.75|484
1664854200000|2022-10-04 03:30:00|756.73|744.73|755.74|743.74|757.81|745.81|755.33|743.33|391
1664854500000|2022-10-04 03:35:00|755.75|743.75|756.46|744.46|756.74|744.74|755.64|743.64|512
1664854800000|2022-10-04 03:40:00|756.47|744.47|757.34|745.34|757.62|745.62|756.46|744.46|438
1664855100000|2022-10-04 03:45:00|757.33|745.33|756.59|744.59|757.75|745.75|755.74|743.74|625
1664855400000|2022-10-04 03:50:00|756.51|744.51|758.76|746.76|759.29|747.29|756.5|744.5|525
1664855700000|2022-10-04 03:55:00|758.66|746.66|759.07|747.07|759.1|747.1|758.35|746.35|500
1664856000000|2022-10-04 04:00:00|759.17|747.17|760.31|748.31|761.28|749.28|759|747|550
1664856300000|2022-10-04 04:05:00|760.32|748.32|758.25|746.25|760.88|748.88|758.11|746.11|534
1664856600000|2022-10-04 04:10:00|758.24|746.24|759.77|747.77|759.8|747.8|758.24|746.24|511
1664856900000|2022-10-04 04:15:00|759.76|747.76|762.54|750.54|762.64|750.64|759.62|747.62|570
1664857200000|2022-10-04 04:20:00|762.55|750.55|762.79|750.79|763.8|751.8|762.09|750.09|565
1664857500000|2022-10-04 04:25:00|762.81|750.81|761.68|749.68|762.82|750.82|761.26|749.26|533
1664857800000|2022-10-04 04:30:00|761.71|749.71|762.69|750.69|764.6|752.6|761.71|749.71|589
1664858100000|2022-10-04 04:35:00|762.7|750.7|760.37|748.37|764.14|752.14|760.33|748.33|626
1664858400000|2022-10-04 04:40:00|760.36|748.36|759.25|747.25|761.18|749.18|758.79|746.79|654
1664858700000|2022-10-04 04:45:00|759.24|747.24|759.92|747.92|760.61|748.61|759.05|747.05|468
1664859000000|2022-10-04 04:50:00|759.94|747.94|760.88|748.88|760.98|748.98|759.75|747.75|509
1664859300000|2022-10-04 04:55:00|760.98|748.98|760.64|748.64|761.34|749.34|760.45|748.45|521
1664859600000|2022-10-04 05:00:00|760.71|748.71|760.95|748.95|762.33|750.33|760.52|748.52|558
1664859900000|2022-10-04 05:05:00|760.93|748.93|760.65|748.65|761.83|749.83|760.21|748.21|465
1664860200000|2022-10-04 05:10:00|760.64|748.64|759.85|747.85|761.23|749.23|759.49|747.49|416
1664860500000|2022-10-04 05:15:00|759.84|747.84|759.79|747.79|760.29|748.29|758.69|746.69|450
1664860800000|2022-10-04 05:20:00|759.88|747.88|759.5|747.5|760.99|748.99|759.5|747.5|483
1664861100000|2022-10-04 05:25:00|759.49|747.49|758.33|746.33|760.04|748.04|758.16|746.16|569
1664861400000|2022-10-04 05:30:00|758.31|746.31|758.5|746.5|759.66|747.66|758.22|746.22|620
1664861700000|2022-10-04 05:35:00|758.48|746.48|757.13|745.13|758.55|746.55|756.91|744.91|608
1664862000000|2022-10-04 05:40:00|757.11|745.11|757.96|745.96|758.62|746.62|757.11|745.11|521
1664862300000|2022-10-04 05:45:00|757.95|745.95|759.35|747.35|759.35|747.35|757.86|745.86|527
1664862600000|2022-10-04 05:50:00|759.32|747.32|759.35|747.35|759.45|747.45|757.95|745.95|568
1664862900000|2022-10-04 05:55:00|759.36|747.36|758.39|746.39|759.93|747.93|758.05|746.05|590
1664863200000|2022-10-04 06:00:00|758.42|746.42|759.39|747.39|759.58|747.58|758.28|746.28|560
1664863500000|2022-10-04 06:05:00|759.4|747.4|760.6|748.6|761.11|749.11|759.37|747.37|529
1664863800000|2022-10-04 06:10:00|760.61|748.61|760.93|748.93|761.22|749.22|759.92|747.92|529
1664864100000|2022-10-04 06:15:00|760.92|748.92|762.08|750.08|762.47|750.47|760.81|748.81|589
1664864400000|2022-10-04 06:20:00|762.06|750.06|765.62|753.62|765.67|753.67|762|750|635
1664864700000|2022-10-04 06:25:00|765.61|753.61|766.48|754.48|769.99|757.99|765.39|753.39|841
1664865000000|2022-10-04 06:30:00|766.5|754.5|769.49|757.49|770.26|758.26|766.3|754.3|902
1664865300000|2022-10-04 06:35:00|769.47|757.47|769.77|757.77|770.13|758.13|768.17|756.17|765
1664865600000|2022-10-04 06:40:00|769.76|757.76|770.73|758.73|770.81|758.81|769.28|757.28|689
1664865900000|2022-10-04 06:45:00|770.76|758.76|770.22|758.22|771.33|759.33|770.11|758.11|696
1664866200000|2022-10-04 06:50:00|770.25|758.25|768.31|756.31|770.38|758.38|767.89|755.89|688
1664866500000|2022-10-04 06:55:00|768.3|756.3|768.67|756.67|769.86|757.86|768.23|756.23|586
1664866800000|2022-10-04 07:00:00|768.66|756.66|770.19|758.19|770.98|758.98|768.26|756.26|703
1664867100000|2022-10-04 07:05:00|770.2|758.2|770.47|758.47|771.88|759.88|769.31|757.31|682
1664867400000|2022-10-04 07:10:00|770.51|758.51|770.85|758.85|771.35|759.35|770.33|758.33|714
1664867700000|2022-10-04 07:15:00|770.87|758.87|772.76|760.76|773.33|761.33|770.79|758.79|744
1664868000000|2022-10-04 07:20:00|772.77|760.77|772.9|760.9|774.45|762.45|772.74|760.74|676
1664868300000|2022-10-04 07:25:00|772.91|760.91|770.55|758.55|773.45|761.45|770.55|758.55|806
1664868600000|2022-10-04 07:30:00|770.56|758.56|771.82|759.82|773.02|761.02|770.56|758.56|673
1664868900000|2022-10-04 07:35:00|771.81|759.81|772.83|760.83|773.41|761.41|771.81|759.81|608
1664869200000|2022-10-04 07:40:00|772.82|760.82|774.42|762.42|774.54|762.54|772.8|760.8|658
1664869500000|2022-10-04 07:45:00|774.43|762.43|774.8|762.8|776.08|764.08|774.35|762.35|716
1664869800000|2022-10-04 07:50:00|774.79|762.79|772.69|760.69|774.95|762.95|772.09|760.09|765
1664870100000|2022-10-04 07:55:00|772.67|760.67|772.31|760.31|774.47|762.47|772.31|760.31|626
1664870400000|2022-10-04 08:00:00|772.3|760.3|774.36|762.36|774.58|762.58|772.15|760.15|715
1664870700000|2022-10-04 08:05:00|774.4|762.4|774.86|762.86|775.9|763.9|774.27|762.27|770
1664871000000|2022-10-04 08:10:00|774.87|762.87|773.67|761.67|774.89|762.89|773.67|761.67|620
1664871300000|2022-10-04 08:15:00|773.72|761.72|769.64|757.64|774.56|762.56|768.89|756.89|730
1664871600000|2022-10-04 08:20:00|769.68|757.68|767.85|755.85|771.04|759.04|767.63|755.63|699
1664871900000|2022-10-04 08:25:00|767.56|755.56|767.62|755.62|768.82|756.82|766.29|754.29|666
1664872200000|2022-10-04 08:30:00|767.52|755.52|769.69|757.69|771.07|759.07|767.32|755.32|746
1664872500000|2022-10-04 08:35:00|769.74|757.74|770.93|758.93|771.21|759.21|769.62|757.62|436
1664872800000|2022-10-04 08:40:00|770.94|758.94|770.55|758.55|772.87|760.87|770.17|758.17|629
1664873100000|2022-10-04 08:45:00|770.56|758.56|770.62|758.62|771.67|759.67|770.09|758.09|674
1664873400000|2022-10-04 08:50:00|770.59|758.59|772.12|760.12|772.5|760.5|770.46|758.46|541
1664873700000|2022-10-04 08:55:00|772.09|760.09|772.92|760.92|774.14|762.14|771.9|759.9|540
1664874000000|2022-10-04 09:00:00|772.91|760.91|772.72|760.72|773.72|761.72|772.58|760.58|508
1664874300000|2022-10-04 09:05:00|772.71|760.71|771.27|759.27|773.06|761.06|771.25|759.25|522
1664874600000|2022-10-04 09:10:00|771.26|759.26|770.34|758.34|772.13|760.13|768.56|756.56|689
1664874900000|2022-10-04 09:15:00|770.35|758.35|771.52|759.52|772.25|760.25|770.07|758.07|732
1664875200000|2022-10-04 09:20:00|771.5|759.5|773.35|761.35|773.54|761.54|771.36|759.36|606
1664875500000|2022-10-04 09:25:00|773.34|761.34|772.47|760.47|773.35|761.35|772.33|760.33|571
1664875800000|2022-10-04 09:30:00|772.48|760.48|771.36|759.36|772.63|760.63|771.36|759.36|656
1664876100000|2022-10-04 09:35:00|771.35|759.35|770.25|758.25|771.64|759.64|769.93|757.93|612
1664876400000|2022-10-04 09:40:00|770.27|758.27|771.21|759.21|771.78|759.78|770.05|758.05|484
1664876700000|2022-10-04 09:45:00|771.26|759.26|770.06|758.06|771.33|759.33|769.71|757.71|625
1664877000000|2022-10-04 09:50:00|770.07|758.07|769.87|757.87|770.65|758.65|769.77|757.77|471
1664877300000|2022-10-04 09:55:00|769.79|757.79|769.39|757.39|770.31|758.31|769.2|757.2|532
1664877600000|2022-10-04 10:00:00|769.38|757.38|771.45|759.45|771.63|759.63|769.38|757.38|540
1664877900000|2022-10-04 10:05:00|771.44|759.44|771.58|759.58|771.75|759.75|770.67|758.67|495
1664878200000|2022-10-04 10:10:00|771.57|759.57|770.06|758.06|772.32|760.32|769.32|757.32|608
1664878500000|2022-10-04 10:15:00|770.08|758.08|772.6|760.6|772.92|760.92|770.04|758.04|645
1664878800000|2022-10-04 10:20:00|772.59|760.59|772.59|760.59|773.26|761.26|772.07|760.07|714
1664879100000|2022-10-04 10:25:00|772.56|760.56|774.45|762.45|774.82|762.82|772.49|760.49|646
1664879400000|2022-10-04 10:30:00|774.49|762.49|774.85|762.85|775.25|763.25|774.36|762.36|610
1664879700000|2022-10-04 10:35:00|774.86|762.86|773.41|761.41|775.08|763.08|773.14|761.14|582
1664880000000|2022-10-04 10:40:00|773.4|761.4|773.65|761.65|773.85|761.85|773.3|761.3|376
1664880300000|2022-10-04 10:45:00|773.68|761.68|774.37|762.37|775.05|763.05|773.59|761.59|672
1664880600000|2022-10-04 10:50:00|774.22|762.22|774.48|762.48|775.13|763.13|773.73|761.73|672
1664880900000|2022-10-04 10:55:00|774.49|762.49|773.09|761.09|774.97|762.97|772.95|760.95|598
1664881200000|2022-10-04 11:00:00|773.12|761.12|772.19|760.19|773.55|761.55|771.65|759.65|299
1664881500000|2022-10-04 11:05:00|772.12|760.12|773.33|761.33|773.55|761.55|771.94|759.94|471
1664881800000|2022-10-04 11:10:00|773.35|761.35|774.09|762.09|774.62|762.62|773.31|761.31|426
1664882100000|2022-10-04 11:15:00|774.06|762.06|775.33|763.33|775.45|763.45|774.02|762.02|541
1664882400000|2022-10-04 11:20:00|775.32|763.32|772.57|760.57|777.25|765.25|772.14|760.14|691
1664882700000|2022-10-04 11:25:00|772.56|760.56|772.02|760.02|773.28|761.28|771.97|759.97|552
1664883000000|2022-10-04 11:30:00|772.03|760.03|770.3|758.3|772.51|760.51|770.15|758.15|636
1664883300000|2022-10-04 11:35:00|770.29|758.29|771.45|759.45|771.74|759.74|770.23|758.23|607
1664883600000|2022-10-04 11:40:00|771.43|759.43|772.89|760.89|772.89|760.89|771.37|759.37|494
1664883900000|2022-10-04 11:45:00|772.88|760.88|772.96|760.96|774.02|762.02|772.51|760.51|485
1664884200000|2022-10-04 11:50:00|772.94|760.94|774.94|762.94|774.96|762.96|772.94|760.94|606
1664884500000|2022-10-04 11:55:00|774.96|762.96|774.16|762.16|775.53|763.53|773.8|761.8|464
1664884800000|2022-10-04 12:00:00|774.15|762.15|776.38|764.38|776.74|764.74|774.14|762.14|658
1664885100000|2022-10-04 12:05:00|776.39|764.39|778.55|766.55|779.03|767.03|776.22|764.22|709
1664885400000|2022-10-04 12:10:00|778.6|766.6|777.67|765.67|780.07|768.07|777.47|765.47|670
1664885700000|2022-10-04 12:15:00|777.68|765.68|777.9|765.9|779.19|767.19|777.61|765.61|540
1664886000000|2022-10-04 12:20:00|777.92|765.92|775.9|763.9|777.92|765.92|775.41|763.41|625
1664886300000|2022-10-04 12:25:00|775.89|763.89|777.4|765.4|777.68|765.68|775.85|763.85|631
1664886600000|2022-10-04 12:30:00|777.41|765.41|775.93|763.93|777.42|765.42|775.51|763.51|666
1664886900000|2022-10-04 12:35:00|775.96|763.96|776.09|764.09|777.43|765.43|775.93|763.93|598
1664887200000|2022-10-04 12:40:00|776.22|764.22|776.4|764.4|776.58|764.58|775.96|763.96|599
1664887500000|2022-10-04 12:45:00|776.31|764.31|777.3|765.3|777.5|765.5|776.09|764.09|534
1664887800000|2022-10-04 12:50:00|777.34|765.34|778.73|766.73|779.66|767.66|776.82|764.82|623
1664888100000|2022-10-04 12:55:00|778.72|766.72|780.52|768.52|780.65|768.65|778.68|766.68|610
1664888400000|2022-10-04 13:00:00|780.55|768.55|779.98|767.98|782.48|770.48|778.81|766.81|855
1664888700000|2022-10-04 13:05:00|780|768|779.72|767.72|780.55|768.55|779.31|767.31|702
1664889000000|2022-10-04 13:10:00|779.7|767.7|780.89|768.89|781.05|769.05|779.7|767.7|510
1664889300000|2022-10-04 13:15:00|780.87|768.87|782.25|770.25|783.28|771.28|780.83|768.83|672
1664889600000|2022-10-04 13:20:00|782.34|770.34|781.6|769.6|782.37|770.37|781.42|769.42|645
1664889900000|2022-10-04 13:25:00|781.61|769.61|783.79|771.79|784.02|772.02|781.54|769.54|711
1664890200000|2022-10-04 13:30:00|783.77|771.77|783.51|771.51|785.09|773.09|782.65|770.65|879
1664890500000|2022-10-04 13:35:00|783.56|771.56|786.48|774.48|787.32|775.32|783.56|771.56|887
1664890800000|2022-10-04 13:40:00|786.5|774.5|784.84|772.84|786.81|774.81|784.55|772.55|740
1664891100000|2022-10-04 13:45:00|784.82|772.82|787.8|775.8|788.47|776.47|784.49|772.49|774
1664891400000|2022-10-04 13:50:00|787.78|775.78|786.68|774.68|788.11|776.11|785.97|773.97|700
1664891700000|2022-10-04 13:55:00|786.69|774.69|785.29|773.29|786.83|774.83|785.05|773.05|655
1664892000000|2022-10-04 14:00:00|785.26|773.26|787.81|775.81|789.11|777.11|785.26|773.26|806
1664892300000|2022-10-04 14:05:00|787.87|775.87|785.96|773.96|788.42|776.42|785.38|773.38|787
1664892600000|2022-10-04 14:10:00|785.86|773.86|785.68|773.68|786.7|774.7|785.37|773.37|814
1664892900000|2022-10-04 14:15:00|785.66|773.66|782.78|770.78|786.02|774.02|782.58|770.58|811
1664893200000|2022-10-04 14:20:00|782.77|770.77|781.59|769.59|783.98|771.98|781.38|769.38|793
1664893500000|2022-10-04 14:25:00|781.58|769.58|779.62|767.62|782.61|770.61|779.49|767.49|750
1664893800000|2022-10-04 14:30:00|779.45|767.45|779.18|767.18|780.6|768.6|778.77|766.77|741
1664894100000|2022-10-04 14:35:00|779.22|767.22|778.72|766.72|780.3|768.3|778.53|766.53|586
1664894400000|2022-10-04 14:40:00|778.71|766.71|780.44|768.44|781.1|769.1|778.42|766.42|618
1664894700000|2022-10-04 14:45:00|780.46|768.46|780.81|768.81|781.14|769.14|779.24|767.24|626
1664895000000|2022-10-04 14:50:00|780.83|768.83|779.4|767.4|780.89|768.89|779.32|767.32|601
1664895300000|2022-10-04 14:55:00|779.45|767.45|778.39|766.39|779.49|767.49|777.42|765.42|623
1664895600000|2022-10-04 15:00:00|778.38|766.38|777.19|765.19|778.86|766.86|775.98|763.98|763
1664895900000|2022-10-04 15:05:00|777.17|765.17|776.67|764.67|777.7|765.7|776.57|764.57|554
1664896200000|2022-10-04 15:10:00|776.66|764.66|777.4|765.4|777.51|765.51|776.29|764.29|570
1664896500000|2022-10-04 15:15:00|777.41|765.41|777.75|765.75|779.25|767.25|777.29|765.29|625
1664896800000|2022-10-04 15:20:00|777.7|765.7|776.45|764.45|777.97|765.97|776.33|764.33|576
1664897100000|2022-10-04 15:25:00|776.36|764.36|774.06|762.06|776.42|764.42|772.95|760.95|510
1664897400000|2022-10-04 15:30:00|774.08|762.08|776.37|764.37|778.12|766.12|773.87|761.87|695
1664897700000|2022-10-04 15:35:00|776.36|764.36|778.88|766.88|779.16|767.16|776.34|764.34|568
1664898000000|2022-10-04 15:40:00|778.83|766.83|779.24|767.24|780.12|768.12|778.83|766.83|561
1664898300000|2022-10-04 15:45:00|779.22|767.22|776.76|764.76|779.31|767.31|776.74|764.74|584
1664898600000|2022-10-04 15:50:00|776.78|764.78|778.24|766.24|778.78|766.78|776.49|764.49|507
1664898900000|2022-10-04 15:55:00|778.23|766.23|779.13|767.13|779.18|767.18|777.9|765.9|555
1664899200000|2022-10-04 16:00:00|779.14|767.14|778.38|766.38|780.64|768.64|778.33|766.33|625
1664899500000|2022-10-04 16:05:00|778.4|766.4|776.47|764.47|778.49|766.49|776.47|764.47|684
1664899800000|2022-10-04 16:10:00|776.49|764.49|774.47|762.47|776.49|764.49|774.18|762.18|773
1664900100000|2022-10-04 16:15:00|774.57|762.57|774.35|762.35|776.06|764.06|774.17|762.17|744
1664900400000|2022-10-04 16:20:00|774.43|762.43|773.54|761.54|774.57|762.57|773.24|761.24|611
1664900700000|2022-10-04 16:25:00|773.51|761.51|775.85|763.85|776.63|764.63|773.5|761.5|702
1664901000000|2022-10-04 16:30:00|775.87|763.87|777.06|765.06|777.76|765.76|775.87|763.87|613
1664901300000|2022-10-04 16:35:00|777.04|765.04|776.54|764.54|777.04|765.04|776.25|764.25|681
1664901600000|2022-10-04 16:40:00|776.52|764.52|774.08|762.08|776.52|764.52|773.94|761.94|606
1664901900000|2022-10-04 16:45:00|774.07|762.07|772.01|760.01|774.61|762.61|772.01|760.01|623
1664902200000|2022-10-04 16:50:00|772.02|760.02|772.19|760.19|773.1|761.1|771.58|759.58|441
1664902500000|2022-10-04 16:55:00|772.17|760.17|772.01|760.01|772.61|760.61|770.6|758.6|549
1664902800000|2022-10-04 17:00:00|772.02|760.02|774.87|762.87|775.18|763.18|770.91|758.91|715
1664903100000|2022-10-04 17:05:00|774.8|762.8|774.31|762.31|775.83|763.83|773.17|761.17|820
1664903400000|2022-10-04 17:10:00|774.32|762.32|773.93|761.93|774.83|762.83|773.05|761.05|645
1664903700000|2022-10-04 17:15:00|773.9|761.9|772.32|760.32|774.1|762.1|772.16|760.16|644
1664904000000|2022-10-04 17:20:00|772.3|760.3|773.17|761.17|773.98|761.98|771.88|759.88|617
1664904300000|2022-10-04 17:25:00|773.19|761.19|776.81|764.81|777.66|765.66|773.19|761.19|703
1664904600000|2022-10-04 17:30:00|776.79|764.79|776.71|764.71|777.47|765.47|776.59|764.59|417
1664904900000|2022-10-04 17:35:00|776.7|764.7|777.19|765.19|777.2|765.2|776.09|764.09|493
1664905200000|2022-10-04 17:40:00|777.18|765.18|777.25|765.25|777.67|765.67|777.13|765.13|328
1664905500000|2022-10-04 17:45:00|777.27|765.27|778.56|766.56|778.91|766.91|777.27|765.27|519
1664905800000|2022-10-04 17:50:00|778.54|766.54|780.43|768.43|780.52|768.52|778.47|766.47|479
1664906100000|2022-10-04 17:55:00|780.42|768.42|782.57|770.57|783.1|771.1|780.32|768.32|590
1664906400000|2022-10-04 18:00:00|782.51|770.51|784.55|772.55|784.71|772.71|781.85|769.85|707
1664906700000|2022-10-04 18:05:00|784.56|772.56|783.92|771.92|785.05|773.05|782.88|770.88|560
1664907000000|2022-10-04 18:10:00|783.9|771.9|782.25|770.25|783.94|771.94|781.57|769.57|582
1664907300000|2022-10-04 18:15:00|782.26|770.26|780.65|768.65|782.71|770.71|780.65|768.65|530
1664907600000|2022-10-04 18:20:00|780.66|768.66|780.55|768.55|781.08|769.08|779.73|767.73|557
1664907900000|2022-10-04 18:25:00|780.54|768.54|779.56|767.56|782.07|770.07|779.54|767.54|679
1664908200000|2022-10-04 18:30:00|779.57|767.57|782.49|770.49|782.78|770.78|779.57|767.57|623
1664908500000|2022-10-04 18:35:00|782.42|770.42|782.24|770.24|782.51|770.51|781.86|769.86|571
1664908800000|2022-10-04 18:40:00|782.23|770.23|780.62|768.62|782.52|770.52|780.11|768.11|654
1664909100000|2022-10-04 18:45:00|780.61|768.61|780.87|768.87|781.74|769.74|780.42|768.42|634
1664909400000|2022-10-04 18:50:00|780.88|768.88|781.58|769.58|782.05|770.05|780.87|768.87|522
1664909700000|2022-10-04 18:55:00|781.59|769.59|780.71|768.71|781.64|769.64|780.57|768.57|539
1664910000000|2022-10-04 19:00:00|780.72|768.72|779.05|767.05|781.14|769.14|778.84|766.84|670
1664910300000|2022-10-04 19:05:00|779.08|767.08|777.68|765.68|779.08|767.08|777.33|765.33|602
1664910600000|2022-10-04 19:10:00|777.67|765.67|778.73|766.73|778.76|766.76|776.74|764.74|676
1664910900000|2022-10-04 19:15:00|778.72|766.72|779.15|767.15|779.87|767.87|778.59|766.59|496
1664911200000|2022-10-04 19:20:00|779.26|767.26|778.98|766.98|779.26|767.26|778.47|766.47|510
1664911500000|2022-10-04 19:25:00|778.96|766.96|778.89|766.89|779.2|767.2|778.49|766.49|395
1664911800000|2022-10-04 19:30:00|778.88|766.88|777.9|765.9|778.88|766.88|777.65|765.65|417
1664912100000|2022-10-04 19:35:00|777.91|765.91|777.71|765.71|778.31|766.31|777.37|765.37|359
1664912400000|2022-10-04 19:40:00|777.7|765.7|777.66|765.66|778.14|766.14|777.39|765.39|331
1664912700000|2022-10-04 19:45:00|777.69|765.69|777.91|765.91|778.05|766.05|777.59|765.59|478
1664913000000|2022-10-04 19:50:00|777.93|765.93|781.35|769.35|781.35|769.35|777.93|765.93|688
1664913300000|2022-10-04 19:55:00|781.33|769.33|780.94|768.94|782.56|770.56|780.7|768.7|717
1664913600000|2022-10-04 20:00:00|781|769|780.27|768.27|781.29|769.29|780.19|768.19|594
1664913900000|2022-10-04 20:05:00|780.23|768.23|779.23|767.23|780.32|768.32|778.87|766.87|425
1664914200000|2022-10-04 20:10:00|779.24|767.24|779.22|767.22|779.47|767.47|778.78|766.78|309
1664914500000|2022-10-04 20:15:00|779.21|767.21|780.93|768.93|781.36|769.36|779.2|767.2|486
1664914800000|2022-10-04 20:20:00|780.94|768.94|779.64|767.64|781.2|769.2|779.55|767.55|606
1664915100000|2022-10-04 20:25:00|779.63|767.63|781.71|769.71|781.86|769.86|779.58|767.58|439
1664915400000|2022-10-04 20:30:00|781.8|769.8|780.68|768.68|782.07|770.07|779.67|767.67|736
1664915700000|2022-10-04 20:35:00|780.65|768.65|781|769|781.81|769.81|780.42|768.42|522
1664916000000|2022-10-04 20:40:00|780.99|768.99|783.53|771.53|783.67|771.67|780.76|768.76|487
1664916300000|2022-10-04 20:45:00|783.55|771.55|785.32|773.32|785.4|773.4|783.5|771.5|554
1664916600000|2022-10-04 20:50:00|785.2|773.2|781.27|769.27|785.24|773.24|781.22|769.22|671
1664916900000|2022-10-04 20:55:00|781.25|769.25|779.6|767.6|781.71|769.71|778.97|766.97|468
1664917200000|2022-10-04 21:00:00|779.54|767.54|780.4|768.4|780.74|768.74|778.98|766.98|453
1664917500000|2022-10-04 21:05:00|780.42|768.42|779.61|767.61|780.75|768.75|779.61|767.61|347
1664917800000|2022-10-04 21:10:00|779.57|767.57|780.35|768.35|780.39|768.39|779.27|767.27|221
1664918100000|2022-10-04 21:15:00|780.37|768.37|779.68|767.68|780.4|768.4|779.67|767.67|227
1664918400000|2022-10-04 21:20:00|779.67|767.67|779.03|767.03|779.67|767.67|779.03|767.03|171
1664918700000|2022-10-04 21:25:00|779.04|767.04|777.45|765.45|779.08|767.08|777.38|765.38|284
1664919000000|2022-10-04 21:30:00|777.48|765.48|776.84|764.84|777.48|765.48|776.43|764.43|192
1664919300000|2022-10-04 21:35:00|776.83|764.83|776.94|764.94|777.02|765.02|776.21|764.21|294
1664919600000|2022-10-04 21:40:00|776.93|764.93|776.62|764.62|777.03|765.03|776.48|764.48|218
1664919900000|2022-10-04 21:45:00|776.61|764.61|778.16|766.16|778.28|766.28|776.6|764.6|198
1664920200000|2022-10-04 21:50:00|778.17|766.17|776.67|764.67|779.4|767.4|776.67|764.67|386
1664920500000|2022-10-04 21:55:00|776.63|764.63|776.04|764.04|776.75|764.75|776.04|764.04|207
1664920800000|2022-10-04 22:00:00|775.94|763.94|776.15|764.15|777.48|765.48|775.88|763.88|450
1664921100000|2022-10-04 22:05:00|776.13|764.13|777.46|765.46|777.71|765.71|776.13|764.13|345
1664921400000|2022-10-04 22:10:00|777.47|765.47|781.72|769.72|782|770|777.47|765.47|368
1664921700000|2022-10-04 22:15:00|781.85|769.85|781.86|769.86|782.83|770.83|781.57|769.57|464
1664922000000|2022-10-04 22:20:00|781.85|769.85|778.15|766.15|781.91|769.91|777.66|765.66|582
1664922300000|2022-10-04 22:25:00|778.16|766.16|776.49|764.49|778.16|766.16|775.96|763.96|495
1664922600000|2022-10-04 22:30:00|776.51|764.51|777.18|765.18|778.2|766.2|776.51|764.51|507
1664922900000|2022-10-04 22:35:00|777.35|765.35|776.87|764.87|777.52|765.52|775.95|763.95|455
1664923200000|2022-10-04 22:40:00|776.89|764.89|776.58|764.58|777.12|765.12|776.05|764.05|342
1664923500000|2022-10-04 22:45:00|776.59|764.59|776.79|764.79|777.6|765.6|776|764|403
1664923800000|2022-10-04 22:50:00|776.76|764.76|779.16|767.16|779.18|767.18|776.54|764.54|311
1664924100000|2022-10-04 22:55:00|779.17|767.17|780.16|768.16|780.46|768.46|779.1|767.1|483
1664924400000|2022-10-04 23:00:00|780.12|768.12|779.3|767.3|780.64|768.64|778.61|766.61|539
1664924700000|2022-10-04 23:05:00|779.32|767.32|780.12|768.12|780.48|768.48|778.88|766.88|435
1664925000000|2022-10-04 23:10:00|780.14|768.14|781.82|769.82|782.08|770.08|779.54|767.54|479
1664925300000|2022-10-04 23:15:00|781.78|769.78|782.62|770.62|784.27|772.27|781.78|769.78|558
1664925600000|2022-10-04 23:20:00|782.61|770.61|782.02|770.02|782.7|770.7|780.64|768.64|319
1664925900000|2022-10-04 23:25:00|782.03|770.03|782.14|770.14|782.47|770.47|781.54|769.54|352
1664926200000|2022-10-04 23:30:00|782.13|770.13|783.91|771.91|784.69|772.69|782.13|770.13|581
1664926500000|2022-10-04 23:35:00|783.89|771.89|784.69|772.69|785.37|773.37|783.66|771.66|424
1664926800000|2022-10-04 23:40:00|784.67|772.67|783.3|771.3|785.52|773.52|783.25|771.25|530
1664927100000|2022-10-04 23:45:00|783.29|771.29|778.23|766.23|783.73|771.73|778.23|766.23|760
1664927400000|2022-10-04 23:50:00|778.22|766.22|777.35|765.35|779.86|767.86|776.93|764.93|718
1664927700000|2022-10-04 23:55:00|777.37|765.37|778.28|766.28|778.38|766.38|776.26|764.26|634
1664928000000|2022-10-05 00:00:00|778.29|766.29|780.33|768.33|780.6|768.6|777.91|765.91|717
1664928300000|2022-10-05 00:05:00|780.31|768.31|783.22|771.22|783.22|771.22|780.29|768.29|656
1664928600000|2022-10-05 00:10:00|783.36|771.36|782.65|770.65|784.16|772.16|781.92|769.92|633
1664928900000|2022-10-05 00:15:00|782.63|770.63|782.45|770.45|783.66|771.66|782.33|770.33|494
1664929200000|2022-10-05 00:20:00|782.44|770.44|784.31|772.31|784.46|772.46|781.05|769.05|661
1664929500000|2022-10-05 00:25:00|784.32|772.32|785.03|773.03|785.8|773.8|784.17|772.17|515
1664929800000|2022-10-05 00:30:00|785.02|773.02|786.84|774.84|786.87|774.87|785.01|773.01|456
1664930100000|2022-10-05 00:35:00|786.86|774.86|790.07|778.07|790.47|778.47|786.71|774.71|486
1664930400000|2022-10-05 00:40:00|790.26|778.26|788.44|776.44|790.3|778.3|787.55|775.55|687
1664930700000|2022-10-05 00:45:00|788.45|776.45|787.03|775.03|788.45|776.45|786.69|774.69|493
1664931000000|2022-10-05 00:50:00|787.09|775.09|785.58|773.58|787.13|775.13|785.11|773.11|584
1664931300000|2022-10-05 00:55:00|785.57|773.57|783.18|771.18|785.58|773.58|782.6|770.6|635
1664931600000|2022-10-05 01:00:00|783.16|771.16|783.81|771.81|783.84|771.84|781.88|769.88|456
1664931900000|2022-10-05 01:05:00|783.98|771.98|786.49|774.49|787.02|775.02|783.92|771.92|504
1664932200000|2022-10-05 01:10:00|786.48|774.48|786.86|774.86|787.03|775.03|785.59|773.59|460
1664932500000|2022-10-05 01:15:00|786.85|774.85|785.34|773.34|786.88|774.88|784.65|772.65|456
1664932800000|2022-10-05 01:20:00|785.35|773.35|784.91|772.91|785.53|773.53|784.82|772.82|333
1664933100000|2022-10-05 01:25:00|784.92|772.92|784.94|772.94|785.41|773.41|784.12|772.12|497
1664933400000|2022-10-05 01:30:00|784.93|772.93|784.62|772.62|785.13|773.13|784.49|772.49|411
1664933700000|2022-10-05 01:35:00|784.64|772.64|785.01|773.01|785.43|773.43|784.64|772.64|273
1664934000000|2022-10-05 01:40:00|784.99|772.99|786.03|774.03|786.18|774.18|784.17|772.17|571
1664934300000|2022-10-05 01:45:00|786.06|774.06|788.78|776.78|789.06|777.06|786.05|774.05|543
1664934600000|2022-10-05 01:50:00|788.79|776.79|786.47|774.47|789.2|777.2|786.45|774.45|514
1664934900000|2022-10-05 01:55:00|786.46|774.46|786.31|774.31|787.49|775.49|786.31|774.31|420
1664935200000|2022-10-05 02:00:00|786.33|774.33|786.16|774.16|787.22|775.22|786.06|774.06|496
1664935500000|2022-10-05 02:05:00|786.18|774.18|784.39|772.39|786.18|774.18|784.26|772.26|474
1664935800000|2022-10-05 02:10:00|784.44|772.44|784.2|772.2|785.42|773.42|784.1|772.1|500
1664936100000|2022-10-05 02:15:00|784.19|772.19|784.02|772.02|784.9|772.9|783.98|771.98|452
1664936400000|2022-10-05 02:20:00|784.01|772.01|783.44|771.44|784.1|772.1|783.19|771.19|511
1664936700000|2022-10-05 02:25:00|783.45|771.45|783.64|771.64|784.48|772.48|783.16|771.16|456
1664937000000|2022-10-05 02:30:00|783.65|771.65|782.92|770.92|783.95|771.95|782.66|770.66|402
1664937300000|2022-10-05 02:35:00|782.93|770.93|783.61|771.61|783.78|771.78|782.87|770.87|363
1664937600000|2022-10-05 02:40:00|783.6|771.6|783.42|771.42|783.65|771.65|782.67|770.67|285
1664937900000|2022-10-05 02:45:00|783.38|771.38|782.75|770.75|783.39|771.39|782.42|770.42|300
1664938200000|2022-10-05 02:50:00|782.74|770.74|781.93|769.93|782.89|770.89|781.71|769.71|299
1664938500000|2022-10-05 02:55:00|781.94|769.94|778.99|766.99|781.95|769.95|778.95|766.95|464
1664938800000|2022-10-05 03:00:00|778.97|766.97|780.02|768.02|780.59|768.59|778.97|766.97|442
1664939100000|2022-10-05 03:05:00|780.03|768.03|779.17|767.17|780.45|768.45|778.73|766.73|327
1664939400000|2022-10-05 03:10:00|779.16|767.16|780.51|768.51|780.63|768.63|779.02|767.02|225
1664939700000|2022-10-05 03:15:00|780.49|768.49|781.04|769.04|782.37|770.37|780.46|768.46|414
1664940000000|2022-10-05 03:20:00|781.05|769.05|782.59|770.59|782.66|770.66|780.9|768.9|309
1664940300000|2022-10-05 03:25:00|782.76|770.76|782.27|770.27|782.76|770.76|782|770|338
1664940600000|2022-10-05 03:30:00|782.29|770.29|780.3|768.3|782.55|770.55|780.22|768.22|436
1664940900000|2022-10-05 03:35:00|780.29|768.29|780.16|768.16|780.9|768.9|779.76|767.76|396
1664941200000|2022-10-05 03:40:00|780.15|768.15|779.26|767.26|780.56|768.56|778.89|766.89|404
1664941500000|2022-10-05 03:45:00|779.17|767.17|779.17|767.17|779.91|767.91|778.9|766.9|390
1664941800000|2022-10-05 03:50:00|779.19|767.19|779.55|767.55|780.01|768.01|779.12|767.12|267
1664942100000|2022-10-05 03:55:00|779.52|767.52|778.76|766.76|779.52|767.52|778.47|766.47|365
1664942400000|2022-10-05 04:00:00|778.79|766.79|778.26|766.26|778.87|766.87|776.99|764.99|466
1664942700000|2022-10-05 04:05:00|778.25|766.25|779.52|767.52|779.52|767.52|778.16|766.16|405
1664943000000|2022-10-05 04:10:00|779.48|767.48|780.46|768.46|780.48|768.48|779.44|767.44|346
1664943300000|2022-10-05 04:15:00|780.48|768.48|779.54|767.54|780.84|768.84|778.58|766.58|423
1664943600000|2022-10-05 04:20:00|779.52|767.52|777.7|765.7|779.85|767.85|777.07|765.07|542
1664943900000|2022-10-05 04:25:00|777.72|765.72|775.55|763.55|778.14|766.14|775.29|763.29|463
1664944200000|2022-10-05 04:30:00|775.57|763.57|776.47|764.47|776.62|764.62|775.44|763.44|542
1664944500000|2022-10-05 04:35:00|776.5|764.5|775.62|763.62|777.37|765.37|775.56|763.56|348
1664944800000|2022-10-05 04:40:00|775.76|763.76|776.1|764.1|776.61|764.61|774.18|762.18|462
1664945100000|2022-10-05 04:45:00|776.07|764.07|775.97|763.97|776.4|764.4|775.52|763.52|296
1664945400000|2022-10-05 04:50:00|775.94|763.94|775.73|763.73|775.96|763.96|775.55|763.55|331
1664945700000|2022-10-05 04:55:00|775.7|763.7|775.5|763.5|775.97|763.97|775.5|763.5|236
1664946000000|2022-10-05 05:00:00|775.51|763.51|776.29|764.29|776.38|764.38|775.21|763.21|373
1664946300000|2022-10-05 05:05:00|776.33|764.33|777.74|765.74|778.31|766.31|776.32|764.32|376
1664946600000|2022-10-05 05:10:00|777.75|765.75|778.58|766.58|778.59|766.59|777.48|765.48|397
1664946900000|2022-10-05 05:15:00|778.59|766.59|779.07|767.07|779.35|767.35|778.57|766.57|333
1664947200000|2022-10-05 05:20:00|779.09|767.09|778.54|766.54|779.45|767.45|778.39|766.39|305
1664947500000|2022-10-05 05:25:00|778.53|766.53|776.62|764.62|778.54|766.54|776.61|764.61|377
1664947800000|2022-10-05 05:30:00|776.88|764.88|778.17|766.17|778.73|766.73|776.88|764.88|361
1664948100000|2022-10-05 05:35:00|778.16|766.16|778|766|778.52|766.52|777.93|765.93|289
1664948400000|2022-10-05 05:40:00|778.09|766.09|777.87|765.87|778.45|766.45|777.71|765.71|264
1664948700000|2022-10-05 05:45:00|777.86|765.86|778.11|766.11|778.47|766.47|777.34|765.34|395
1664949000000|2022-10-05 05:50:00|778.06|766.06|777.05|765.05|778.06|766.06|776.73|764.73|468
1664949300000|2022-10-05 05:55:00|777.09|765.09|776.94|764.94|777.32|765.32|775.95|763.95|511
1664949600000|2022-10-05 06:00:00|776.93|764.93|779.42|767.42|779.42|767.42|776.78|764.78|425
1664949900000|2022-10-05 06:05:00|779.44|767.44|779.53|767.53|780.14|768.14|778.9|766.9|454
1664950200000|2022-10-05 06:10:00|779.52|767.52|780.55|768.55|780.65|768.65|779.37|767.37|458
1664950500000|2022-10-05 06:15:00|780.54|768.54|779.83|767.83|781.39|769.39|779.83|767.83|571
1664950800000|2022-10-05 06:20:00|779.91|767.91|779.44|767.44|780.01|768.01|779.02|767.02|446
1664951100000|2022-10-05 06:25:00|779.43|767.43|779.34|767.34|779.52|767.52|778.87|766.87|400
1664951400000|2022-10-05 06:30:00|779.33|767.33|779.87|767.87|780|768|778.8|766.8|405
1664951700000|2022-10-05 06:35:00|779.89|767.89|783.92|771.92|784.13|772.13|779.66|767.66|472
1664952000000|2022-10-05 06:40:00|783.91|771.91|784.48|772.48|784.8|772.8|783.37|771.37|435
1664952300000|2022-10-05 06:45:00|784.47|772.47|784.72|772.72|784.91|772.91|783.58|771.58|541
1664952600000|2022-10-05 06:50:00|784.73|772.73|785.11|773.11|785.73|773.73|784.42|772.42|621
1664952900000|2022-10-05 06:55:00|785.1|773.1|783|771|785.27|773.27|782.34|770.34|643
1664953200000|2022-10-05 07:00:00|782.99|770.99|783.48|771.48|784.08|772.08|782.02|770.02|645
1664953500000|2022-10-05 07:05:00|783.52|771.52|781.49|769.49|783.64|771.64|781.11|769.11|544
1664953800000|2022-10-05 07:10:00|781.56|769.56|781.71|769.71|782.48|770.48|781.47|769.47|505
1664954100000|2022-10-05 07:15:00|781.72|769.72|780.61|768.61|782.08|770.08|780.61|768.61|537
1664954400000|2022-10-05 07:20:00|780.78|768.78|780.4|768.4|781.39|769.39|779.97|767.97|543
1664954700000|2022-10-05 07:25:00|780.38|768.38|780.74|768.74|780.84|768.84|779.17|767.17|543
1664955000000|2022-10-05 07:30:00|780.73|768.73|781.91|769.91|782.86|770.86|780.62|768.62|479
1664955300000|2022-10-05 07:35:00|781.92|769.92|782.71|770.71|782.92|770.92|781.9|769.9|467
1664955600000|2022-10-05 07:40:00|782.72|770.72|781.85|769.85|782.87|770.87|781.55|769.55|414
1664955900000|2022-10-05 07:45:00|781.86|769.86|782.19|770.19|782.47|770.47|781.66|769.66|495
1664956200000|2022-10-05 07:50:00|782.04|770.04|780.87|768.87|782.04|770.04|780.57|768.57|383
1664956500000|2022-10-05 07:55:00|780.88|768.88|780.1|768.1|781|769|779.48|767.48|397
1664956800000|2022-10-05 08:00:00|780.16|768.16|779.7|767.7|780.62|768.62|779.23|767.23|469
1664957100000|2022-10-05 08:05:00|779.71|767.71|778.72|766.72|780.41|768.41|778.72|766.72|410
1664957400000|2022-10-05 08:10:00|778.71|766.71|774.59|762.59|778.93|766.93|774.47|762.47|793
1664957700000|2022-10-05 08:15:00|774.61|762.61|771.66|759.66|774.85|762.85|771.44|759.44|792
1664958000000|2022-10-05 08:20:00|771.63|759.63|769.85|757.85|772.72|760.72|768.35|756.35|856
1664958300000|2022-10-05 08:25:00|769.81|757.81|770.07|758.07|770.24|758.24|767.28|755.28|686
1664958600000|2022-10-05 08:30:00|770.06|758.06|771.61|759.61|771.87|759.87|768.46|756.46|779
1664958900000|2022-10-05 08:35:00|771.59|759.59|773.2|761.2|773.67|761.67|770.78|758.78|719
1664959200000|2022-10-05 08:40:00|773.15|761.15|772.87|760.87|773.54|761.54|772.05|760.05|598
1664959500000|2022-10-05 08:45:00|772.89|760.89|773.8|761.8|773.98|761.98|772.57|760.57|563
1664959800000|2022-10-05 08:50:00|773.77|761.77|774.04|762.04|774.29|762.29|773.53|761.53|478
1664960100000|2022-10-05 08:55:00|774.08|762.08|772.8|760.8|774.36|762.36|772.6|760.6|376
1664960400000|2022-10-05 09:00:00|772.83|760.83|770.31|758.31|772.92|760.92|769.88|757.88|594
1664960700000|2022-10-05 09:05:00|770.3|758.3|772.46|760.46|772.46|760.46|770.03|758.03|508
1664961000000|2022-10-05 09:10:00|772.44|760.44|772.91|760.91|773.68|761.68|772.34|760.34|378
1664961300000|2022-10-05 09:15:00|772.9|760.9|772.12|760.12|772.98|760.98|771.85|759.85|499
1664961600000|2022-10-05 09:20:00|772.11|760.11|771.14|759.14|772.11|760.11|771.14|759.14|430
1664961900000|2022-10-05 09:25:00|771.13|759.13|771.8|759.8|771.98|759.98|770.19|758.19|373
1664962200000|2022-10-05 09:30:00|771.81|759.81|771.12|759.12|771.94|759.94|770.95|758.95|310
1664962500000|2022-10-05 09:35:00|771.11|759.11|769.24|757.24|771.12|759.12|769.22|757.22|473
1664962800000|2022-10-05 09:40:00|769.22|757.22|768.76|756.76|769.46|757.46|768.55|756.55|468
1664963100000|2022-10-05 09:45:00|768.74|756.74|768.61|756.61|768.95|756.95|768.11|756.11|430
1664963400000|2022-10-05 09:50:00|768.62|756.62|767.91|755.91|768.64|756.64|767.88|755.88|412
1664963700000|2022-10-05 09:55:00|767.94|755.94|767.66|755.66|768.75|756.75|767.51|755.51|356
1664964000000|2022-10-05 10:00:00|767.65|755.65|768.86|756.86|768.88|756.88|767.03|755.03|442
1664964300000|2022-10-05 10:05:00|768.88|756.88|769.03|757.03|769.19|757.19|768.46|756.46|297
1664964600000|2022-10-05 10:10:00|769.01|757.01|768.98|756.98|769.04|757.04|768.3|756.3|372
1664964900000|2022-10-05 10:15:00|768.97|756.97|767.55|755.55|768.98|756.98|767.26|755.26|358
1664965200000|2022-10-05 10:20:00|767.58|755.58|766.77|754.77|767.59|755.59|766.23|754.23|472
1664965500000|2022-10-05 10:25:00|766.78|754.78|768.68|756.68|768.89|756.89|766.59|754.59|402
1664965800000|2022-10-05 10:30:00|768.66|756.66|768.45|756.45|769.21|757.21|768.38|756.38|358
1664966100000|2022-10-05 10:35:00|768.46|756.46|765.1|753.1|768.61|756.61|764.96|752.96|436
1664966400000|2022-10-05 10:40:00|765.11|753.11|768.85|756.85|768.91|756.91|764.91|752.91|490
1664966700000|2022-10-05 10:45:00|768.87|756.87|768.67|756.67|769.26|757.26|768.26|756.26|446
1664967000000|2022-10-05 10:50:00|768.66|756.66|770.56|758.56|771.52|759.52|768.62|756.62|528
1664967300000|2022-10-05 10:55:00|770.55|758.55|769.49|757.49|770.55|758.55|768.87|756.87|354
1664967600000|2022-10-05 11:00:00|769.51|757.51|770.06|758.06|770.09|758.09|768.85|756.85|427
1664967900000|2022-10-05 11:05:00|770.05|758.05|769.9|757.9|770.22|758.22|769.75|757.75|354
1664968200000|2022-10-05 11:10:00|769.89|757.89|769.95|757.95|770.01|758.01|769.21|757.21|441
1664968500000|2022-10-05 11:15:00|769.93|757.93|770.28|758.28|770.47|758.47|769.82|757.82|397
1664968800000|2022-10-05 11:20:00|770.29|758.29|769.48|757.48|770.29|758.29|769.25|757.25|390
1664969100000|2022-10-05 11:25:00|769.49|757.49|770.03|758.03|770.29|758.29|769.33|757.33|304
1664969400000|2022-10-05 11:30:00|770.18|758.18|772.54|760.54|772.91|760.91|770.1|758.1|381
1664969700000|2022-10-05 11:35:00|772.51|760.51|769.61|757.61|772.51|760.51|769.57|757.57|647
1664970000000|2022-10-05 11:40:00|769.62|757.62|766.17|754.17|769.75|757.75|766.16|754.16|819
1664970300000|2022-10-05 11:45:00|766.16|754.16|769.22|757.22|769.75|757.75|765.89|753.89|683
1664970600000|2022-10-05 11:50:00|769.24|757.24|766.9|754.9|769.33|757.33|766.31|754.31|528
1664970900000|2022-10-05 11:55:00|766.89|754.89|768.43|756.43|768.65|756.65|766.84|754.84|306
1664971200000|2022-10-05 12:00:00|768.42|756.42|766.85|754.85|768.51|756.51|765.95|753.95|405
1664971500000|2022-10-05 12:05:00|766.86|754.86|768.58|756.58|768.7|756.7|766.8|754.8|523
1664971800000|2022-10-05 12:10:00|768.56|756.56|769.18|757.18|769.26|757.26|767.65|755.65|496
1664972100000|2022-10-05 12:15:00|769.17|757.17|772.4|760.4|772.56|760.56|766.16|754.16|784
1664972400000|2022-10-05 12:20:00|772.35|760.35|773.11|761.11|774.19|762.19|771.97|759.97|767
1664972700000|2022-10-05 12:25:00|773.13|761.13|771.97|759.97|773.28|761.28|770.66|758.66|660
1664973000000|2022-10-05 12:30:00|771.99|759.99|776.91|764.91|777.06|765.06|771.41|759.41|731
1664973300000|2022-10-05 12:35:00|776.9|764.9|778.61|766.61|780.39|768.39|776.26|764.26|737
1664973600000|2022-10-05 12:40:00|778.6|766.6|781.84|769.84|782.07|770.07|778.31|766.31|672
1664973900000|2022-10-05 12:45:00|781.82|769.82|779.02|767.02|782.8|770.8|777.73|765.73|642
1664974200000|2022-10-05 12:50:00|779.01|767.01|777.2|765.2|779.7|767.7|776.88|764.88|479
1664974500000|2022-10-05 12:55:00|777.19|765.19|776.05|764.05|777.19|765.19|774.88|762.88|713
1664974800000|2022-10-05 13:00:00|776.06|764.06|776.04|764.04|780|768|775.9|763.9|791
1664975100000|2022-10-05 13:05:00|776.03|764.03|773.74|761.74|776.03|764.03|773.21|761.21|738
1664975400000|2022-10-05 13:10:00|773.75|761.75|771.81|759.81|775.65|763.65|771.28|759.28|889
1664975700000|2022-10-05 13:15:00|771.75|759.75|775.75|763.75|775.78|763.78|771.75|759.75|850
1664976000000|2022-10-05 13:20:00|775.76|763.76|776.7|764.7|777.62|765.62|775.54|763.54|665
1664976300000|2022-10-05 13:25:00|776.72|764.72|773.74|761.74|776.85|764.85|773.21|761.21|622
1664976600000|2022-10-05 13:30:00|773.69|761.69|779.41|767.41|780.95|768.95|773.31|761.31|962
1664976900000|2022-10-05 13:35:00|779.39|767.39|776.74|764.74|780.75|768.75|774.58|762.58|851
1664977200000|2022-10-05 13:40:00|776.88|764.88|774.1|762.1|777.2|765.2|773.12|761.12|859
1664977500000|2022-10-05 13:45:00|774.11|762.11|779.27|767.27|779.81|767.81|774.05|762.05|923
1664977800000|2022-10-05 13:50:00|779.31|767.31|779.7|767.7|779.94|767.94|778.16|766.16|845
1664978100000|2022-10-05 13:55:00|779.72|767.72|783.64|771.64|784.46|772.46|779.66|767.66|836
1664978400000|2022-10-05 14:00:00|783.69|771.69|781.15|769.15|783.84|771.84|780.67|768.67|978
1664978700000|2022-10-05 14:05:00|781.18|769.18|780.8|768.8|782.06|770.06|779.89|767.89|885
1664979000000|2022-10-05 14:10:00|780.81|768.81|780.08|768.08|781.45|769.45|779.78|767.78|849
1664979300000|2022-10-05 14:15:00|780.07|768.07|776.97|764.97|780.07|768.07|776.92|764.92|794
1664979600000|2022-10-05 14:20:00|776.99|764.99|778.69|766.69|779.25|767.25|774.67|762.67|812
1664979900000|2022-10-05 14:25:00|778.76|766.76|779.62|767.62|781.59|769.59|778|766|684
1664980200000|2022-10-05 14:30:00|779.61|767.61|779.99|767.99|781.02|769.02|779.2|767.2|725
1664980500000|2022-10-05 14:35:00|780|768|782.62|770.62|782.99|770.99|779.8|767.8|755
1664980800000|2022-10-05 14:40:00|782.61|770.61|785.16|773.16|785.87|773.87|782.2|770.2|865
1664981100000|2022-10-05 14:45:00|785.13|773.13|788.19|776.19|788.42|776.42|783.85|771.85|851
1664981400000|2022-10-05 14:50:00|788.22|776.22|788.56|776.56|789.79|777.79|786.74|774.74|790
1664981700000|2022-10-05 14:55:00|788.71|776.71|787.34|775.34|789.46|777.46|786.99|774.99|815
1664982000000|2022-10-05 15:00:00|787.27|775.27|792.31|780.31|793.7|781.7|787.2|775.2|906
1664982300000|2022-10-05 15:05:00|792.3|780.3|790.22|778.22|792.31|780.31|789.43|777.43|862
1664982600000|2022-10-05 15:10:00|790.2|778.2|787.31|775.31|790.57|778.57|786.91|774.91|880
1664982900000|2022-10-05 15:15:00|787.32|775.32|787.8|775.8|788.36|776.36|785.72|773.72|736
1664983200000|2022-10-05 15:20:00|787.81|775.81|788.42|776.42|788.5|776.5|787.4|775.4|743
1664983500000|2022-10-05 15:25:00|788.43|776.43|785.81|773.81|788.51|776.51|784.97|772.97|762
1664983800000|2022-10-05 15:30:00|785.83|773.83|781.76|769.76|786.01|774.01|781.71|769.71|725
1664984100000|2022-10-05 15:35:00|781.78|769.78|788.4|776.4|788.53|776.53|781.78|769.78|757
1664984400000|2022-10-05 15:40:00|788.39|776.39|786.2|774.2|789.07|777.07|786.02|774.02|735
1664984700000|2022-10-05 15:45:00|786.18|774.18|784.63|772.63|786.9|774.9|783.79|771.79|712
1664985000000|2022-10-05 15:50:00|784.65|772.65|785.02|773.02|785.48|773.48|784.23|772.23|564
1664985300000|2022-10-05 15:55:00|785.04|773.04|787.49|775.49|787.55|775.55|784.83|772.83|515
1664985600000|2022-10-05 16:00:00|787.6|775.6|785.14|773.14|788.66|776.66|784.64|772.64|605
1664985900000|2022-10-05 16:05:00|785.13|773.13|789.82|777.82|790.83|778.83|785.13|773.13|725
1664986200000|2022-10-05 16:10:00|789.85|777.85|789.76|777.76|792.19|780.19|789.25|777.25|803
1664986500000|2022-10-05 16:15:00|789.77|777.77|791.06|779.06|793.17|781.17|788.99|776.99|838
1664986800000|2022-10-05 16:20:00|790.93|778.93|788.5|776.5|790.93|778.93|786.62|774.62|928
1664987100000|2022-10-05 16:25:00|788.51|776.51|786.74|774.74|789.1|777.1|785.6|773.6|839
1664987400000|2022-10-05 16:30:00|786.73|774.73|783.89|771.89|787.43|775.43|783.54|771.54|837
1664987700000|2022-10-05 16:35:00|783.9|771.9|784.07|772.07|784.37|772.37|782.7|770.7|753
1664988000000|2022-10-05 16:40:00|784.06|772.06|784.96|772.96|784.96|772.96|783.16|771.16|613
1664988300000|2022-10-05 16:45:00|784.94|772.94|790.21|778.21|790.36|778.36|784.58|772.58|802
1664988600000|2022-10-05 16:50:00|790.18|778.18|789.99|777.99|790.68|778.68|787.79|775.79|854
1664988900000|2022-10-05 16:55:00|789.93|777.93|788.41|776.41|789.93|777.93|788.26|776.26|730
1664989200000|2022-10-05 17:00:00|788.43|776.43|786.88|774.88|788.92|776.92|786.75|774.75|751
1664989500000|2022-10-05 17:05:00|786.91|774.91|788.86|776.86|791.01|779.01|786.88|774.88|671
1664989800000|2022-10-05 17:10:00|788.87|776.87|789.39|777.39|789.87|777.87|787.47|775.47|644
1664990100000|2022-10-05 17:15:00|789.38|777.38|789.22|777.22|789.66|777.66|788.34|776.34|591
1664990400000|2022-10-05 17:20:00|789.26|777.26|788.49|776.49|790.86|778.86|787.84|775.84|719
1664990700000|2022-10-05 17:25:00|788.44|776.44|787.38|775.38|788.7|776.7|787.22|775.22|610
1664991000000|2022-10-05 17:30:00|787.39|775.39|786.06|774.06|788.13|776.13|785.38|773.38|642
1664991300000|2022-10-05 17:35:00|786.1|774.1|787.85|775.85|788.18|776.18|785.59|773.59|652
1664991600000|2022-10-05 17:40:00|787.84|775.84|787.95|775.95|788.17|776.17|787.29|775.29|582
1664991900000|2022-10-05 17:45:00|787.97|775.97|788.72|776.72|789.59|777.59|787.68|775.68|528
1664992200000|2022-10-05 17:50:00|788.52|776.52|787.47|775.47|788.67|776.67|786.62|774.62|588
1664992500000|2022-10-05 17:55:00|787.54|775.54|788.92|776.92|789.16|777.16|787.31|775.31|568
1664992800000|2022-10-05 18:00:00|788.93|776.93|791.15|779.15|791.59|779.59|788.93|776.93|571
1664993100000|2022-10-05 18:05:00|791.16|779.16|788.98|776.98|793.1|781.1|788.51|776.51|747
1664993400000|2022-10-05 18:10:00|788.94|776.94|791.12|779.12|791.8|779.8|788.78|776.78|634
1664993700000|2022-10-05 18:15:00|791.13|779.13|792.07|780.07|792.42|780.42|790.56|778.56|504
1664994000000|2022-10-05 18:20:00|792.09|780.09|793.21|781.21|793.21|781.21|791.3|779.3|561
1664994300000|2022-10-05 18:25:00|793.22|781.22|795.64|783.64|795.76|783.76|792.85|780.85|679
1664994600000|2022-10-05 18:30:00|795.63|783.63|792.55|780.55|795.99|783.99|791.87|779.87|702
1664994900000|2022-10-05 18:35:00|792.6|780.6|793.35|781.35|794.05|782.05|792.37|780.37|716
1664995200000|2022-10-05 18:40:00|793.34|781.34|795.06|783.06|795.26|783.26|792.68|780.68|562
1664995500000|2022-10-05 18:45:00|795.02|783.02|793.37|781.37|795.49|783.49|793.16|781.16|633
1664995800000|2022-10-05 18:50:00|793.26|781.26|793.52|781.52|793.99|781.99|792.37|780.37|585
1664996100000|2022-10-05 18:55:00|793.62|781.62|794.68|782.68|794.86|782.86|793.55|781.55|509
1664996400000|2022-10-05 19:00:00|794.7|782.7|797.3|785.3|798.4|786.4|794.69|782.69|816
1664996700000|2022-10-05 19:05:00|797.37|785.37|795.61|783.61|797.5|785.5|794.9|782.9|776
1664997000000|2022-10-05 19:10:00|795.6|783.6|796.42|784.42|796.81|784.81|794.17|782.17|879
1664997300000|2022-10-05 19:15:00|796.41|784.41|798.85|786.85|799.44|787.44|795.7|783.7|823
1664997600000|2022-10-05 19:20:00|798.89|786.89|797.14|785.14|799.36|787.36|796.5|784.5|676
1664997900000|2022-10-05 19:25:00|797.15|785.15|797.1|785.1|797.65|785.65|796.82|784.82|546
1664998200000|2022-10-05 19:30:00|797|785|797.79|785.79|797.99|785.99|797|785|520
1664998500000|2022-10-05 19:35:00|797.82|785.82|799.92|787.92|800.15|788.15|797.79|785.79|547
1664998800000|2022-10-05 19:40:00|799.94|787.94|798.42|786.42|799.94|787.94|797.94|785.94|645
1664999100000|2022-10-05 19:45:00|798.43|786.43|796.72|784.72|800.29|788.29|796.72|784.72|666
1664999400000|2022-10-05 19:50:00|796.71|784.71|794.45|782.45|796.92|784.92|793.56|781.56|812
1664999700000|2022-10-05 19:55:00|794.46|782.46|794.9|782.9|796.08|784.08|793.85|781.85|760
1665000000000|2022-10-05 20:00:00|794.86|782.86|795.76|783.76|797.49|785.49|794.83|782.83|689
1665000300000|2022-10-05 20:05:00|795.77|783.77|795.55|783.55|795.94|783.94|794.89|782.89|511
1665000600000|2022-10-05 20:10:00|795.54|783.54|793.34|781.34|795.74|783.74|793.12|781.12|460
1665000900000|2022-10-05 20:15:00|793.35|781.35|792.1|780.1|794.14|782.14|791.74|779.74|476
1665001200000|2022-10-05 20:20:00|792.12|780.12|791.71|779.71|793.04|781.04|791.4|779.4|457
1665001500000|2022-10-05 20:25:00|791.7|779.7|790.65|778.65|792.59|780.59|790.56|778.56|574
1665001800000|2022-10-05 20:30:00|790.66|778.66|790.56|778.56|791.36|779.36|790.5|778.5|452
1665002100000|2022-10-05 20:35:00|790.55|778.55|790.96|778.96|791.51|779.51|790.54|778.54|278
1665002400000|2022-10-05 20:40:00|790.99|778.99|790.75|778.75|791.06|779.06|790.33|778.33|306
1665002700000|2022-10-05 20:45:00|790.78|778.78|789.54|777.54|790.94|778.94|789.38|777.38|392
1665003000000|2022-10-05 20:50:00|789.53|777.53|792.38|780.38|795.33|783.33|789.53|777.53|758
1665003300000|2022-10-05 20:55:00|792.41|780.41|790.31|778.31|793.02|781.02|789.64|777.64|702
1665003600000|2022-10-05 21:00:00|790.25|778.25|792.5|780.5|793.59|781.59|790.18|778.18|521
1665003900000|2022-10-05 21:05:00|792.47|780.47|790.9|778.9|792.61|780.61|790.35|778.35|459
1665004200000|2022-10-05 21:10:00|790.92|778.92|790.53|778.53|791.66|779.66|790.48|778.48|308
1665004500000|2022-10-05 21:15:00|790.49|778.49|791.8|779.8|792.23|780.23|790.3|778.3|247
1665004800000|2022-10-05 21:20:00|791.81|779.81|791.85|779.85|792.11|780.11|791.67|779.67|218
1665005100000|2022-10-05 21:25:00|791.84|779.84|790.31|778.31|792.01|780.01|790.29|778.29|222
1665005400000|2022-10-05 21:30:00|790.29|778.29|790.46|778.46|790.73|778.73|790.29|778.29|191
1665005700000|2022-10-05 21:35:00|790.47|778.47|790.07|778.07|790.91|778.91|789.99|777.99|174
1665006000000|2022-10-05 21:40:00|790.06|778.06|790.13|778.13|790.18|778.18|789.48|777.48|302
1665006300000|2022-10-05 21:45:00|790.1|778.1|788.51|776.51|790.27|778.27|788.51|776.51|156
1665006600000|2022-10-05 21:50:00|788.49|776.49|788.11|776.11|789.36|777.36|787.96|775.96|290
1665006900000|2022-10-05 21:55:00|788.19|776.19|786.24|774.24|788.58|776.58|786.04|774.04|275
1665007200000|2022-10-05 22:00:00|786.23|774.23|786.94|774.94|788.16|776.16|786.2|774.2|572
1665007500000|2022-10-05 22:05:00|786.97|774.97|786.72|774.72|787.08|775.08|786|774|389
1665007800000|2022-10-05 22:10:00|786.73|774.73|787.42|775.42|787.85|775.85|786.73|774.73|312
1665008100000|2022-10-05 22:15:00|787.39|775.39|789.43|777.43|790.37|778.37|787.39|775.39|524
1665008400000|2022-10-05 22:20:00|789.42|777.42|791.91|779.91|792.23|780.23|788.87|776.87|531
1665008700000|2022-10-05 22:25:00|791.92|779.92|791.81|779.81|792.53|780.53|790.75|778.75|576
1665009000000|2022-10-05 22:30:00|791.8|779.8|790.91|778.91|792.49|780.49|790.91|778.91|471
1665009300000|2022-10-05 22:35:00|790.92|778.92|792.26|780.26|792.46|780.46|790.84|778.84|374
1665009600000|2022-10-05 22:40:00|792.27|780.27|792.08|780.08|792.53|780.53|790.95|778.95|442
1665009900000|2022-10-05 22:45:00|792.09|780.09|792.82|780.82|793.21|781.21|792.01|780.01|481
1665010200000|2022-10-05 22:50:00|792.81|780.81|794.61|782.61|795.09|783.09|792.42|780.42|525
1665010500000|2022-10-05 22:55:00|794.62|782.62|795.62|783.62|795.69|783.69|794.25|782.25|636
1665010800000|2022-10-05 23:00:00|795.61|783.61|795.35|783.35|795.83|783.83|794.81|782.81|523
1665011100000|2022-10-05 23:05:00|795.36|783.36|794.55|782.55|796|784|794.4|782.4|643
1665011400000|2022-10-05 23:10:00|794.56|782.56|794.73|782.73|795|783|794.4|782.4|343
1665011700000|2022-10-05 23:15:00|794.67|782.67|795.68|783.68|796.02|784.02|794.67|782.67|469
1665012000000|2022-10-05 23:20:00|795.6|783.6|796.14|784.14|796.2|784.2|795.56|783.56|298
1665012300000|2022-10-05 23:25:00|796.13|784.13|795.42|783.42|796.87|784.87|794.94|782.94|377
1665012600000|2022-10-05 23:30:00|795.41|783.41|795.22|783.22|795.41|783.41|793.85|781.85|461
1665012900000|2022-10-05 23:35:00|795.16|783.16|793.8|781.8|795.44|783.44|792.69|780.69|517
1665013200000|2022-10-05 23:40:00|793.79|781.79|794.8|782.8|795.29|783.29|793.76|781.76|389
1665013500000|2022-10-05 23:45:00|794.81|782.81|793.49|781.49|795.81|783.81|793.45|781.45|467
1665013800000|2022-10-05 23:50:00|793.47|781.47|793.2|781.2|794.42|782.42|792.5|780.5|552
1665014100000|2022-10-05 23:55:00|793.22|781.22|793.7|781.7|793.89|781.89|793.02|781.02|499
1665014400000|2022-10-06 00:00:00|793.72|781.72|795.13|783.13|795.61|783.61|792.88|780.88|595
1665014700000|2022-10-06 00:05:00|795.15|783.15|795.54|783.54|796.78|784.78|794.61|782.61|627
1665015000000|2022-10-06 00:10:00|795.55|783.55|795.41|783.41|798.65|786.65|795.05|783.05|730
1665015300000|2022-10-06 00:15:00|795.4|783.4|797.59|785.59|797.94|785.94|794.59|782.59|775
1665015600000|2022-10-06 00:20:00|797.6|785.6|795.73|783.73|797.72|785.72|795.68|783.68|726
1665015900000|2022-10-06 00:25:00|795.72|783.72|794.05|782.05|796.59|784.59|793.83|781.83|554
1665016200000|2022-10-06 00:30:00|794.06|782.06|792.76|780.76|795.05|783.05|792.52|780.52|523
1665016500000|2022-10-06 00:35:00|792.73|780.73|792.78|780.78|793.4|781.4|792.35|780.35|467
1665016800000|2022-10-06 00:40:00|792.76|780.76|794.11|782.11|794.36|782.36|792.76|780.76|393
1665017100000|2022-10-06 00:45:00|794.12|782.12|796.72|784.72|798.36|786.36|794.12|782.12|751
1665017400000|2022-10-06 00:50:00|796.82|784.82|795.77|783.77|797.56|785.56|795.39|783.39|768
1665017700000|2022-10-06 00:55:00|795.75|783.75|793.79|781.79|795.95|783.95|793.48|781.48|662
1665018000000|2022-10-06 01:00:00|793.76|781.76|795.01|783.01|795.16|783.16|793.7|781.7|477
1665018300000|2022-10-06 01:05:00|794.97|782.97|795.35|783.35|796.72|784.72|794.84|782.84|551
1665018600000|2022-10-06 01:10:00|795.37|783.37|793.71|781.71|795.8|783.8|793.3|781.3|557
1665018900000|2022-10-06 01:15:00|793.73|781.73|794.22|782.22|794.22|782.22|793.52|781.52|416
1665019200000|2022-10-06 01:20:00|794.41|782.41|792.99|780.99|795.91|783.91|792.65|780.65|543
1665019500000|2022-10-06 01:25:00|792.97|780.97|792.63|780.63|793.83|781.83|792.56|780.56|452
1665019800000|2022-10-06 01:30:00|792.64|780.64|794.15|782.15|794.16|782.16|792.18|780.18|539
1665020100000|2022-10-06 01:35:00|794.12|782.12|795.08|783.08|795.24|783.24|793.94|781.94|567
1665020400000|2022-10-06 01:40:00|795.06|783.06|794.89|782.89|795.13|783.13|793.8|781.8|465
1665020700000|2022-10-06 01:45:00|794.87|782.87|796.14|784.14|796.16|784.16|794.87|782.87|456
1665021000000|2022-10-06 01:50:00|796.18|784.18|796.57|784.57|798.42|786.42|795.68|783.68|679
1665021300000|2022-10-06 01:55:00|796.56|784.56|796.73|784.73|797.12|785.12|795.67|783.67|632
1665021600000|2022-10-06 02:00:00|796.71|784.71|796.18|784.18|797.75|785.75|795.89|783.89|663
1665021900000|2022-10-06 02:05:00|796.41|784.41|796.2|784.2|797.23|785.23|795.76|783.76|542
1665022200000|2022-10-06 02:10:00|796.22|784.22|796.74|784.74|796.88|784.88|795.79|783.79|460
1665022500000|2022-10-06 02:15:00|796.75|784.75|795.95|783.95|797.2|785.2|795.88|783.88|584
1665022800000|2022-10-06 02:20:00|795.93|783.93|795.78|783.78|796.54|784.54|795.78|783.78|485
1665023100000|2022-10-06 02:25:00|795.8|783.8|795.62|783.62|796.19|784.19|795.5|783.5|370
1665023400000|2022-10-06 02:30:00|795.61|783.61|795.5|783.5|795.72|783.72|795.12|783.12|454
1665023700000|2022-10-06 02:35:00|795.51|783.51|795.25|783.25|795.51|783.51|794.92|782.92|458
1665024000000|2022-10-06 02:40:00|795.27|783.27|796.02|784.02|796.33|784.33|795.21|783.21|346
1665024300000|2022-10-06 02:45:00|796.07|784.07|797.16|785.16|797.63|785.63|796.07|784.07|413
1665024600000|2022-10-06 02:50:00|797.21|785.21|797.62|785.62|797.73|785.73|796.96|784.96|423
1665024900000|2022-10-06 02:55:00|797.61|785.61|797.58|785.58|798.12|786.12|797.08|785.08|431
1665025200000|2022-10-06 03:00:00|797.56|785.56|797.01|785.01|797.6|785.6|796.83|784.83|454
1665025500000|2022-10-06 03:05:00|796.89|784.89|795.54|783.54|797.34|785.34|795.33|783.33|569
1665025800000|2022-10-06 03:10:00|795.52|783.52|796.89|784.89|796.9|784.9|795.33|783.33|379
1665026100000|2022-10-06 03:15:00|796.88|784.88|796.89|784.89|797.03|785.03|796.63|784.63|318
1665026400000|2022-10-06 03:20:00|796.88|784.88|796.56|784.56|796.99|784.99|796.55|784.55|346
1665026700000|2022-10-06 03:25:00|796.61|784.61|797|785|797.23|785.23|796.61|784.61|419
1665027000000|2022-10-06 03:30:00|797.01|785.01|797.49|785.49|797.91|785.91|797|785|366
1665027300000|2022-10-06 03:35:00|797.56|785.56|798.84|786.84|799.1|787.1|797.42|785.42|375
1665027600000|2022-10-06 03:40:00|798.74|786.74|799.31|787.31|799.91|787.91|798.07|786.07|402
1665027900000|2022-10-06 03:45:00|799.21|787.21|796.81|784.81|799.88|787.88|796.78|784.78|505
1665028200000|2022-10-06 03:50:00|796.79|784.79|796.36|784.36|797.3|785.3|796.09|784.09|447
1665028500000|2022-10-06 03:55:00|796.45|784.45|796.85|784.85|797.51|785.51|796.25|784.25|330
1665028800000|2022-10-06 04:00:00|796.82|784.82|795.55|783.55|797.05|785.05|794.92|782.92|433
1665029100000|2022-10-06 04:05:00|795.58|783.58|797.9|785.9|797.91|785.91|795.55|783.55|493
1665029400000|2022-10-06 04:10:00|797.87|785.87|797.7|785.7|797.97|785.97|796.87|784.87|518
1665029700000|2022-10-06 04:15:00|797.65|785.65|797.32|785.32|799.05|787.05|797.19|785.19|624
1665030000000|2022-10-06 04:20:00|797.35|785.35|796.28|784.28|797.69|785.69|795.48|783.48|493
1665030300000|2022-10-06 04:25:00|796.36|784.36|798.22|786.22|799.35|787.35|796.24|784.24|495
1665030600000|2022-10-06 04:30:00|798.23|786.23|797.55|785.55|798.25|786.25|797.21|785.21|390
1665030900000|2022-10-06 04:35:00|797.64|785.64|797|785|797.89|785.89|796.97|784.97|230
1665031200000|2022-10-06 04:40:00|797.01|785.01|795.99|783.99|797.08|785.08|795.69|783.69|291
1665031500000|2022-10-06 04:45:00|796.01|784.01|795.64|783.64|796.18|784.18|795.52|783.52|327
1665031800000|2022-10-06 04:50:00|795.65|783.65|795.71|783.71|796.81|784.81|795.57|783.57|353
1665032100000|2022-10-06 04:55:00|795.68|783.68|792.07|780.07|795.68|783.68|791.41|779.41|637
1665032400000|2022-10-06 05:00:00|792.08|780.08|793.71|781.71|794.83|782.83|792.08|780.08|588
1665032700000|2022-10-06 05:05:00|793.72|781.72|792.32|780.32|793.89|781.89|791.78|779.78|585
1665033000000|2022-10-06 05:10:00|792.35|780.35|792.19|780.19|792.4|780.4|791.54|779.54|458
1665033300000|2022-10-06 05:15:00|792.21|780.21|791.2|779.2|792.63|780.63|790.77|778.77|463
1665033600000|2022-10-06 05:20:00|791.18|779.18|790.25|778.25|791.19|779.19|789.51|777.51|401
1665033900000|2022-10-06 05:25:00|790.3|778.3|790.55|778.55|790.89|778.89|789.92|777.92|277
1665034200000|2022-10-06 05:30:00|790.53|778.53|793.09|781.09|793.63|781.63|790.51|778.51|477
1665034500000|2022-10-06 05:35:00|793.1|781.1|793.21|781.21|793.53|781.53|793.06|781.06|364
1665034800000|2022-10-06 05:40:00|793.25|781.25|792.25|780.25|793.34|781.34|791.79|779.79|306
1665035100000|2022-10-06 05:45:00|792.23|780.23|792.16|780.16|792.46|780.46|791.58|779.58|311
1665035400000|2022-10-06 05:50:00|792.18|780.18|792.16|780.16|792.53|780.53|791.98|779.98|243
1665035700000|2022-10-06 05:55:00|792.07|780.07|792.1|780.1|792.64|780.64|792.07|780.07|206
1665036000000|2022-10-06 06:00:00|792.15|780.15|787.97|775.97|792.15|780.15|787.59|775.59|665
1665036300000|2022-10-06 06:05:00|787.98|775.98|788.45|776.45|788.98|776.98|787.98|775.98|569
1665036600000|2022-10-06 06:10:00|788.44|776.44|789.07|777.07|789.32|777.32|788.19|776.19|476
1665036900000|2022-10-06 06:15:00|789.08|777.08|787.79|775.79|789.08|777.08|787.63|775.63|515
1665037200000|2022-10-06 06:20:00|787.7|775.7|788.04|776.04|788.37|776.37|787.65|775.65|500
1665037500000|2022-10-06 06:25:00|788.05|776.05|787.59|775.59|788.07|776.07|787.2|775.2|505
1665037800000|2022-10-06 06:30:00|787.57|775.57|789.08|777.08|789.11|777.11|787.19|775.19|539
1665038100000|2022-10-06 06:35:00|789.07|777.07|789.03|777.03|789.71|777.71|788.97|776.97|480
1665038400000|2022-10-06 06:40:00|789.04|777.04|788.23|776.23|789.11|777.11|788.22|776.22|487
1665038700000|2022-10-06 06:45:00|788.21|776.21|788.62|776.62|788.64|776.64|788.06|776.06|427
1665039000000|2022-10-06 06:50:00|788.64|776.64|788.7|776.7|788.97|776.97|788.48|776.48|456
1665039300000|2022-10-06 06:55:00|788.71|776.71|784.07|772.07|788.76|776.76|783.56|771.56|645
1665039600000|2022-10-06 07:00:00|784.09|772.09|785.95|773.95|786.33|774.33|783.78|771.78|794
1665039900000|2022-10-06 07:05:00|785.96|773.96|786.18|774.18|786.4|774.4|785.35|773.35|680
1665040200000|2022-10-06 07:10:00|786.15|774.15|786.72|774.72|786.78|774.78|785.83|773.83|626
1665040500000|2022-10-06 07:15:00|786.73|774.73|786.8|774.8|787.12|775.12|786.61|774.61|611
1665040800000|2022-10-06 07:20:00|786.79|774.79|785.02|773.02|786.86|774.86|784.72|772.72|610
1665041100000|2022-10-06 07:25:00|785.04|773.04|787.11|775.11|787.27|775.27|784.82|772.82|578
1665041400000|2022-10-06 07:30:00|787.2|775.2|786.5|774.5|787.53|775.53|785.77|773.77|617
1665041700000|2022-10-06 07:35:00|786.52|774.52|786.32|774.32|786.61|774.61|785.68|773.68|492
1665042000000|2022-10-06 07:40:00|786.33|774.33|785.74|773.74|786.47|774.47|785.5|773.5|602
1665042300000|2022-10-06 07:45:00|785.71|773.71|786.36|774.36|786.39|774.39|784.56|772.56|638
1665042600000|2022-10-06 07:50:00|786.37|774.37|787.8|775.8|787.86|775.86|786.28|774.28|503
1665042900000|2022-10-06 07:55:00|787.82|775.82|788|776|788.39|776.39|787.67|775.67|611
1665043200000|2022-10-06 08:00:00|787.99|775.99|789.01|777.01|789.06|777.06|787.58|775.58|632
1665043500000|2022-10-06 08:05:00|789.02|777.02|788.32|776.32|789.92|777.92|788.32|776.32|462
1665043800000|2022-10-06 08:10:00|788.36|776.36|786.48|774.48|788.41|776.41|786.04|774.04|612
1665044100000|2022-10-06 08:15:00|786.45|774.45|787.81|775.81|788.03|776.03|786.31|774.31|500
1665044400000|2022-10-06 08:20:00|787.83|775.83|785.14|773.14|787.95|775.95|784.62|772.62|673
1665044700000|2022-10-06 08:25:00|785.15|773.15|786.32|774.32|786.56|774.56|784.38|772.38|623
1665045000000|2022-10-06 08:30:00|786.38|774.38|786.41|774.41|787.3|775.3|785.23|773.23|573
1665045300000|2022-10-06 08:35:00|786.43|774.43|787.1|775.1|788.09|776.09|786.38|774.38|415
1665045600000|2022-10-06 08:40:00|787.13|775.13|786.75|774.75|787.39|775.39|786.41|774.41|404
1665045900000|2022-10-06 08:45:00|786.76|774.76|786.96|774.96|787.56|775.56|786.71|774.71|411
1665046200000|2022-10-06 08:50:00|786.95|774.95|786.96|774.96|787.26|775.26|786.64|774.64|469
1665046500000|2022-10-06 08:55:00|786.95|774.95|787.56|775.56|787.75|775.75|786.58|774.58|339
1665046800000|2022-10-06 09:00:00|787.55|775.55|785.75|773.75|787.68|775.68|785.14|773.14|510
1665047100000|2022-10-06 09:05:00|785.74|773.74|786.14|774.14|786.57|774.57|785.73|773.73|340
1665047400000|2022-10-06 09:10:00|786.09|774.09|786.5|774.5|787.53|775.53|785.93|773.93|380
1665047700000|2022-10-06 09:15:00|786.36|774.36|786.4|774.4|786.79|774.79|785.95|773.95|384
1665048000000|2022-10-06 09:20:00|786.39|774.39|786.57|774.57|786.72|774.72|786.29|774.29|265
1665048300000|2022-10-06 09:25:00|786.56|774.56|787.17|775.17|787.31|775.31|786.02|774.02|268
1665048600000|2022-10-06 09:30:00|787.16|775.16|787.78|775.78|787.97|775.97|786.98|774.98|384
1665048900000|2022-10-06 09:35:00|787.75|775.75|786.42|774.42|787.87|775.87|786.04|774.04|415
1665049200000|2022-10-06 09:40:00|786.41|774.41|786.3|774.3|786.52|774.52|786.17|774.17|333
1665049500000|2022-10-06 09:45:00|786.32|774.32|785.43|773.43|786.39|774.39|784.98|772.98|556
1665049800000|2022-10-06 09:50:00|785.44|773.44|782.82|770.82|785.45|773.45|782.64|770.64|508
1665050100000|2022-10-06 09:55:00|782.76|770.76|786.19|774.19|786.23|774.23|782.39|770.39|608
1665050400000|2022-10-06 10:00:00|786.18|774.18|785.67|773.67|786.22|774.22|784.7|772.7|535
1665050700000|2022-10-06 10:05:00|785.68|773.68|784.87|772.87|785.98|773.98|784.74|772.74|356
1665051000000|2022-10-06 10:10:00|784.88|772.88|785.79|773.79|785.82|773.82|784.54|772.54|312
1665051300000|2022-10-06 10:15:00|785.78|773.78|784.84|772.84|786.02|774.02|784.77|772.77|350
1665051600000|2022-10-06 10:20:00|784.89|772.89|784.69|772.69|785.2|773.2|784.61|772.61|441
1665051900000|2022-10-06 10:25:00|784.7|772.7|784.17|772.17|784.76|772.76|782.87|770.87|520
1665052200000|2022-10-06 10:30:00|784.16|772.16|785.06|773.06|785.19|773.19|783.6|771.6|454
1665052500000|2022-10-06 10:35:00|785.05|773.05|785.01|773.01|785.74|773.74|784.72|772.72|430
1665052800000|2022-10-06 10:40:00|785.02|773.02|784.88|772.88|785.46|773.46|784.55|772.55|516
1665053100000|2022-10-06 10:45:00|784.73|772.73|784.27|772.27|784.98|772.98|783.71|771.71|446
1665053400000|2022-10-06 10:50:00|784.29|772.29|784.89|772.89|784.9|772.9|783.7|771.7|368
1665053700000|2022-10-06 10:55:00|784.9|772.9|784.86|772.86|784.92|772.92|783.7|771.7|447
1665054000000|2022-10-06 11:00:00|784.85|772.85|786.83|774.83|786.83|774.83|784.85|772.85|458
1665054300000|2022-10-06 11:05:00|786.82|774.82|786.95|774.95|787.19|775.19|786.62|774.62|385
1665054600000|2022-10-06 11:10:00|786.98|774.98|787.27|775.27|787.29|775.29|786.85|774.85|287
1665054900000|2022-10-06 11:15:00|787.28|775.28|789.77|777.77|789.82|777.82|787.17|775.17|521
1665055200000|2022-10-06 11:20:00|789.78|777.78|789.59|777.59|793.15|781.15|788.9|776.9|633
1665055500000|2022-10-06 11:25:00|789.58|777.58|789.9|777.9|790.06|778.06|788.46|776.46|434
1665055800000|2022-10-06 11:30:00|789.89|777.89|791.85|779.85|792.83|780.83|789.89|777.89|567
1665056100000|2022-10-06 11:35:00|791.92|779.92|794.25|782.25|794.53|782.53|791.14|779.14|625
1665056400000|2022-10-06 11:40:00|794.24|782.24|792.35|780.35|794.24|782.24|792.22|780.22|478
1665056700000|2022-10-06 11:45:00|792.38|780.38|791.34|779.34|792.44|780.44|790.58|778.58|554
1665057000000|2022-10-06 11:50:00|791.28|779.28|791.34|779.34|791.56|779.56|790.95|778.95|501
1665057300000|2022-10-06 11:55:00|791.33|779.33|792.95|780.95|793.05|781.05|791.33|779.33|590
1665057600000|2022-10-06 12:00:00|792.93|780.93|795.66|783.66|795.79|783.79|792.02|780.02|733
1665057900000|2022-10-06 12:05:00|795.67|783.67|791.86|779.86|795.69|783.69|791.58|779.58|688
1665058200000|2022-10-06 12:10:00|791.87|779.87|793.84|781.84|794.34|782.34|791.69|779.69|572
1665058500000|2022-10-06 12:15:00|793.8|781.8|790.94|778.94|793.82|781.82|790.89|778.89|638
1665058800000|2022-10-06 12:20:00|790.88|778.88|792.56|780.56|792.61|780.61|790.83|778.83|527
1665059100000|2022-10-06 12:25:00|792.55|780.55|792.38|780.38|793.88|781.88|791.8|779.8|588
1665059400000|2022-10-06 12:30:00|792.39|780.39|794.14|782.14|795.79|783.79|792.38|780.38|818
1665059700000|2022-10-06 12:35:00|794.13|782.13|794.78|782.78|795.11|783.11|793.86|781.86|600
1665060000000|2022-10-06 12:40:00|794.79|782.79|794.26|782.26|794.97|782.97|793.26|781.26|513
1665060300000|2022-10-06 12:45:00|794.27|782.27|791.87|779.87|794.91|782.91|791.6|779.6|550
1665060600000|2022-10-06 12:50:00|791.9|779.9|791.38|779.38|792.6|780.6|791.23|779.23|576
1665060900000|2022-10-06 12:55:00|791.35|779.35|790.58|778.58|791.65|779.65|790.01|778.01|525
1665061200000|2022-10-06 13:00:00|790.57|778.57|787.89|775.89|790.75|778.75|786.64|774.64|739
1665061500000|2022-10-06 13:05:00|787.94|775.94|789.54|777.54|789.73|777.73|787.35|775.35|691
1665061800000|2022-10-06 13:10:00|789.56|777.56|790.88|778.88|790.88|778.88|789.39|777.39|635
1665062100000|2022-10-06 13:15:00|790.97|778.97|789.93|777.93|791.02|779.02|789.46|777.46|607
1665062400000|2022-10-06 13:20:00|789.9|777.9|788.78|776.78|790.03|778.03|787.31|775.31|670
1665062700000|2022-10-06 13:25:00|788.75|776.75|787.94|775.94|788.85|776.85|785.64|773.64|773
1665063000000|2022-10-06 13:30:00|787.95|775.95|790.31|778.31|790.66|778.66|787.48|775.48|939
1665063300000|2022-10-06 13:35:00|790.28|778.28|791.67|779.67|791.68|779.68|788.87|776.87|790
1665063600000|2022-10-06 13:40:00|791.66|779.66|792.54|780.54|793.66|781.66|791.55|779.55|783
1665063900000|2022-10-06 13:45:00|792.55|780.55|789.4|777.4|792.89|780.89|788.77|776.77|773
1665064200000|2022-10-06 13:50:00|789.38|777.38|790.64|778.64|791.15|779.15|789.03|777.03|748
1665064500000|2022-10-06 13:55:00|790.63|778.63|787.58|775.58|790.63|778.63|787.43|775.43|863
1665064800000|2022-10-06 14:00:00|787.72|775.72|783.9|771.9|787.72|775.72|782.55|770.55|977
1665065100000|2022-10-06 14:05:00|783.85|771.85|780.06|768.06|783.85|771.85|778.36|766.36|954
1665065400000|2022-10-06 14:10:00|780.12|768.12|776.78|764.78|780.12|768.12|775.27|763.27|943
1665065700000|2022-10-06 14:15:00|776.74|764.74|777.43|765.43|779.44|767.44|776.41|764.41|928
1665066000000|2022-10-06 14:20:00|777.46|765.46|778.37|766.37|778.45|766.45|775.64|763.64|899
1665066300000|2022-10-06 14:25:00|778.36|766.36|775.79|763.79|778.38|766.38|775.75|763.75|887
1665066600000|2022-10-06 14:30:00|775.8|763.8|777.62|765.62|779.49|767.49|775.8|763.8|900
1665066900000|2022-10-06 14:35:00|777.58|765.58|779.14|767.14|779.63|767.63|776.88|764.88|866
1665067200000|2022-10-06 14:40:00|779.13|767.13|781.55|769.55|781.95|769.95|778.78|766.78|859
1665067500000|2022-10-06 14:45:00|781.57|769.57|784.74|772.74|784.8|772.8|780.16|768.16|862
1665067800000|2022-10-06 14:50:00|784.76|772.76|783.83|771.83|784.76|772.76|783.17|771.17|749
1665068100000|2022-10-06 14:55:00|783.84|771.84|784.92|772.92|784.92|772.92|782.53|770.53|770
1665068400000|2022-10-06 15:00:00|784.91|772.91|782|770|785.58|773.58|781.14|769.14|722
1665068700000|2022-10-06 15:05:00|781.98|769.98|782.29|770.29|784.06|772.06|781.8|769.8|741
1665069000000|2022-10-06 15:10:00|782.33|770.33|779.15|767.15|782.48|770.48|779.15|767.15|783
1665069300000|2022-10-06 15:15:00|779.25|767.25|781.84|769.84|782.13|770.13|778.25|766.25|868
1665069600000|2022-10-06 15:20:00|781.85|769.85|782.08|770.08|783.06|771.06|781.19|769.19|785
1665069900000|2022-10-06 15:25:00|782.07|770.07|781.92|769.92|782.17|770.17|780.88|768.88|746
1665070200000|2022-10-06 15:30:00|781.93|769.93|781.69|769.69|782.08|770.08|781.1|769.1|669
1665070500000|2022-10-06 15:35:00|781.64|769.64|781.18|769.18|783.77|771.77|781.11|769.11|685
1665070800000|2022-10-06 15:40:00|781.19|769.19|781.13|769.13|782.26|770.26|780.7|768.7|691
1665071100000|2022-10-06 15:45:00|781.15|769.15|782.7|770.7|782.8|770.8|781.1|769.1|670
1665071400000|2022-10-06 15:50:00|782.53|770.53|783.63|771.63|784.49|772.49|782.14|770.14|768
1665071700000|2022-10-06 15:55:00|783.62|771.62|781.26|769.26|785|773|781|769|740
1665072000000|2022-10-06 16:00:00|781.25|769.25|779.52|767.52|781.77|769.77|779.39|767.39|772
1665072300000|2022-10-06 16:05:00|779.54|767.54|777.9|765.9|779.93|767.93|777.39|765.39|752
1665072600000|2022-10-06 16:10:00|777.91|765.91|778.48|766.48|779.07|767.07|777.79|765.79|628
1665072900000|2022-10-06 16:15:00|778.47|766.47|780.55|768.55|780.61|768.61|778.42|766.42|688
1665073200000|2022-10-06 16:20:00|780.57|768.57|781.08|769.08|781.32|769.32|780.23|768.23|602
1665073500000|2022-10-06 16:25:00|781.07|769.07|781.27|769.27|781.46|769.46|780.83|768.83|592
1665073800000|2022-10-06 16:30:00|781.26|769.26|779.67|767.67|781.3|769.3|779.07|767.07|700
1665074100000|2022-10-06 16:35:00|779.64|767.64|779|767|779.99|767.99|778.65|766.65|666
1665074400000|2022-10-06 16:40:00|778.99|766.99|780.15|768.15|780.35|768.35|778.53|766.53|581
1665074700000|2022-10-06 16:45:00|780.14|768.14|780.6|768.6|780.63|768.63|779.13|767.13|610
1665075000000|2022-10-06 16:50:00|780.58|768.58|780.05|768.05|780.8|768.8|779.88|767.88|596
1665075300000|2022-10-06 16:55:00|780.06|768.06|779.09|767.09|780.58|768.58|778.72|766.72|660
1665075600000|2022-10-06 17:00:00|779.1|767.1|778.73|766.73|779.93|767.93|777.95|765.95|692
1665075900000|2022-10-06 17:05:00|778.72|766.72|778.17|766.17|779.43|767.43|777.37|765.37|517
1665076200000|2022-10-06 17:10:00|778.18|766.18|780.36|768.36|780.37|768.37|777.55|765.55|570
1665076500000|2022-10-06 17:15:00|780.23|768.23|779.95|767.95|780.48|768.48|779.79|767.79|502
1665076800000|2022-10-06 17:20:00|779.97|767.97|779.85|767.85|783.23|771.23|779.71|767.71|824
1665077100000|2022-10-06 17:25:00|779.84|767.84|781.21|769.21|781.52|769.52|778.97|766.97|724
1665077400000|2022-10-06 17:30:00|781.15|769.15|779.39|767.39|781.25|769.25|779.15|767.15|639
1665077700000|2022-10-06 17:35:00|779.4|767.4|778.77|766.77|779.56|767.56|778.66|766.66|497
1665078000000|2022-10-06 17:40:00|778.76|766.76|779.46|767.46|779.78|767.78|778.69|766.69|517
1665078300000|2022-10-06 17:45:00|779.41|767.41|780.95|768.95|780.96|768.96|779.09|767.09|560
1665078600000|2022-10-06 17:50:00|780.94|768.94|780.8|768.8|781.09|769.09|780.16|768.16|450
1665078900000|2022-10-06 17:55:00|780.83|768.83|780.88|768.88|781.71|769.71|780.79|768.79|517
1665079200000|2022-10-06 18:00:00|780.87|768.87|779.36|767.36|781.16|769.16|778.96|766.96|630
1665079500000|2022-10-06 18:05:00|779.35|767.35|778.96|766.96|779.59|767.59|778.21|766.21|580
1665079800000|2022-10-06 18:10:00|778.99|766.99|777.98|765.98|779.16|767.16|777.7|765.7|560
1665080100000|2022-10-06 18:15:00|777.99|765.99|778.19|766.19|778.52|766.52|777.16|765.16|570
1665080400000|2022-10-06 18:20:00|778.2|766.2|778.08|766.08|779.07|767.07|777.93|765.93|534
1665080700000|2022-10-06 18:25:00|778.09|766.09|778.46|766.46|779.18|767.18|777.82|765.82|458
1665081000000|2022-10-06 18:30:00|778.47|766.47|777.91|765.91|780.16|768.16|777.29|765.29|630
1665081300000|2022-10-06 18:35:00|777.9|765.9|778.71|766.71|779.24|767.24|777.9|765.9|500
1665081600000|2022-10-06 18:40:00|778.72|766.72|779.16|767.16|779.91|767.91|778.68|766.68|630
1665081900000|2022-10-06 18:45:00|779.17|767.17|777.2|765.2|779.17|767.17|777.13|765.13|645
1665082200000|2022-10-06 18:50:00|777.19|765.19|777.99|765.99|778.36|766.36|776.2|764.2|610
1665082500000|2022-10-06 18:55:00|778.01|766.01|778.11|766.11|779.59|767.59|777.9|765.9|635
1665082800000|2022-10-06 19:00:00|778.12|766.12|777.42|765.42|778.5|766.5|777.27|765.27|650
1665083100000|2022-10-06 19:05:00|777.41|765.41|776.95|764.95|777.55|765.55|776.5|764.5|586
1665083400000|2022-10-06 19:10:00|776.96|764.96|777|765|777.16|765.16|776.08|764.08|446
1665083700000|2022-10-06 19:15:00|777.01|765.01|776.99|764.99|777.19|765.19|776|764|558
1665084000000|2022-10-06 19:20:00|776.98|764.98|775.86|763.86|777.45|765.45|775.74|763.74|594
1665084300000|2022-10-06 19:25:00|775.88|763.88|776.93|764.93|777.02|765.02|775.88|763.88|638
1665084600000|2022-10-06 19:30:00|776.95|764.95|776.17|764.17|777.04|765.04|776.15|764.15|607
1665084900000|2022-10-06 19:35:00|776.16|764.16|776.07|764.07|776.49|764.49|775.85|763.85|428
1665085200000|2022-10-06 19:40:00|776.08|764.08|776.02|764.02|776.25|764.25|775.73|763.73|360
1665085500000|2022-10-06 19:45:00|775.99|763.99|775.66|763.66|776.78|764.78|775.31|763.31|499
1665085800000|2022-10-06 19:50:00|775.63|763.63|775.47|763.47|775.87|763.87|775.13|763.13|525
1665086100000|2022-10-06 19:55:00|775.45|763.45|774.08|762.08|775.84|763.84|773.26|761.26|601
1665086400000|2022-10-06 20:00:00|774.09|762.09|773.82|761.82|774.25|762.25|773.08|761.08|490
1665086700000|2022-10-06 20:05:00|773.81|761.81|773.94|761.94|774.71|762.71|773.65|761.65|438
1665087000000|2022-10-06 20:10:00|773.93|761.93|773.66|761.66|774.29|762.29|773.47|761.47|400
1665087300000|2022-10-06 20:15:00|773.68|761.68|773.44|761.44|774.78|762.78|773.14|761.14|450
1665087600000|2022-10-06 20:20:00|773.46|761.46|774.15|762.15|774.23|762.23|773.24|761.24|506
1665087900000|2022-10-06 20:25:00|774.21|762.21|774.82|762.82|775.02|763.02|773.94|761.94|438
1665088200000|2022-10-06 20:30:00|774.84|762.84|775.09|763.09|775.21|763.21|774.69|762.69|318
1665088500000|2022-10-06 20:35:00|775.08|763.08|774.93|762.93|775.36|763.36|774.81|762.81|317
1665088800000|2022-10-06 20:40:00|774.97|762.97|775.54|763.54|775.62|763.62|774.87|762.87|295
1665089100000|2022-10-06 20:45:00|775.53|763.53|775.68|763.68|775.76|763.76|775.11|763.11|359
1665089400000|2022-10-06 20:50:00|775.71|763.71|777.17|765.17|777.31|765.31|775.64|763.64|403
1665089700000|2022-10-06 20:55:00|777.11|765.11|776.91|764.91|777.18|765.18|776.47|764.47|430
1665090000000|2022-10-06 21:00:00|776.89|764.89|775.8|763.8|776.91|764.91|775.79|763.79|278
1665090300000|2022-10-06 21:05:00|775.78|763.78|774.31|762.31|775.91|763.91|774.31|762.31|271
1665090600000|2022-10-06 21:10:00|774.34|762.34|773.65|761.65|774.35|762.35|773.5|761.5|260
1665090900000|2022-10-06 21:15:00|773.63|761.63|773.68|761.68|774.48|762.48|773.59|761.59|267
1665091200000|2022-10-06 21:20:00|773.67|761.67|772.82|760.82|773.67|761.67|772.68|760.68|295
1665091500000|2022-10-06 21:25:00|772.81|760.81|772.25|760.25|772.84|760.84|772.18|760.18|265
1665091800000|2022-10-06 21:30:00|772.24|760.24|771|759|772.25|760.25|770.9|758.9|216
1665092100000|2022-10-06 21:35:00|771.03|759.03|771.54|759.54|771.54|759.54|771.01|759.01|202
1665092400000|2022-10-06 21:40:00|771.55|759.55|772.88|760.88|773.26|761.26|771.13|759.13|231
1665092700000|2022-10-06 21:45:00|772.84|760.84|772.74|760.74|772.84|760.84|771.82|759.82|240
1665093000000|2022-10-06 21:50:00|772.73|760.73|772.42|760.42|772.92|760.92|771.7|759.7|259
1665093300000|2022-10-06 21:55:00|772.41|760.41|770.97|758.97|772.41|760.41|770.95|758.95|411
1665093600000|2022-10-06 22:00:00|770.98|758.98|772.08|760.08|772.19|760.19|769.04|757.04|709
1665093900000|2022-10-06 22:05:00|772.13|760.13|770.72|758.72|772.44|760.44|770.13|758.13|485
1665094200000|2022-10-06 22:10:00|770.7|758.7|771.04|759.04|771.3|759.3|769.95|757.95|407
1665094500000|2022-10-06 22:15:00|771.05|759.05|772.58|760.58|772.77|760.77|770.72|758.72|518
1665094800000|2022-10-06 22:20:00|772.57|760.57|772.52|760.52|772.99|760.99|772.11|760.11|495
1665095100000|2022-10-06 22:25:00|772.51|760.51|773.64|761.64|773.7|761.7|772.38|760.38|345
1665095400000|2022-10-06 22:30:00|773.7|761.7|772.57|760.57|773.71|761.71|772.2|760.2|422
1665095700000|2022-10-06 22:35:00|772.58|760.58|774.46|762.46|774.86|762.86|772.15|760.15|414
1665096000000|2022-10-06 22:40:00|774.55|762.55|775.05|763.05|775.58|763.58|773.79|761.79|381
1665096300000|2022-10-06 22:45:00|775.08|763.08|774.16|762.16|775.23|763.23|774.14|762.14|326
1665096600000|2022-10-06 22:50:00|774.15|762.15|773.56|761.56|774.16|762.16|773.2|761.2|383
1665096900000|2022-10-06 22:55:00|773.55|761.55|771.72|759.72|773.55|761.55|771.36|759.36|400
1665097200000|2022-10-06 23:00:00|771.71|759.71|772.7|760.7|772.8|760.8|770.95|758.95|535
1665097500000|2022-10-06 23:05:00|772.68|760.68|772.28|760.28|772.76|760.76|771.04|759.04|452
1665097800000|2022-10-06 23:10:00|772.25|760.25|772.15|760.15|772.93|760.93|771.86|759.86|449
1665098100000|2022-10-06 23:15:00|772.13|760.13|767.88|755.88|772.16|760.16|767.88|755.88|750
1665098400000|2022-10-06 23:20:00|767.89|755.89|766.43|754.43|768.36|756.36|766.38|754.38|749
1665098700000|2022-10-06 23:25:00|766.4|754.4|768.23|756.23|768.64|756.64|766.05|754.05|497
1665099000000|2022-10-06 23:30:00|768.28|756.28|770.01|758.01|770.04|758.04|767.59|755.59|442
1665099300000|2022-10-06 23:35:00|770.02|758.02|769.64|757.64|770.13|758.13|768.7|756.7|407
1665099600000|2022-10-06 23:40:00|769.66|757.66|769.54|757.54|769.79|757.79|769.21|757.21|381
1665099900000|2022-10-06 23:45:00|769.59|757.59|769.45|757.45|769.89|757.89|768.36|756.36|318
1665100200000|2022-10-06 23:50:00|769.47|757.47|769.33|757.33|769.75|757.75|768.75|756.75|283
1665100500000|2022-10-06 23:55:00|769.34|757.34|769.28|757.28|769.74|757.74|768.75|756.75|382
1665100800000|2022-10-07 00:00:00|769.27|757.27|770.17|758.17|770.34|758.34|768.62|756.62|467
1665101100000|2022-10-07 00:05:00|770.16|758.16|771.92|759.92|772.07|760.07|769.86|757.86|436
1665101400000|2022-10-07 00:10:00|771.93|759.93|773.04|761.04|773.62|761.62|771.57|759.57|487
1665101700000|2022-10-07 00:15:00|773.03|761.03|773.69|761.69|773.75|761.75|772.1|760.1|542
1665102000000|2022-10-07 00:20:00|773.66|761.66|774.03|762.03|774.07|762.07|772.64|760.64|430
1665102300000|2022-10-07 00:25:00|774.02|762.02|776|764|776.08|764.08|773.49|761.49|402
1665102600000|2022-10-07 00:30:00|776.02|764.02|774.43|762.43|776.86|764.86|774.22|762.22|544
1665102900000|2022-10-07 00:35:00|774.46|762.46|773.7|761.7|775.01|763.01|773.12|761.12|529
1665103200000|2022-10-07 00:40:00|773.69|761.69|773.9|761.9|774|762|773.11|761.11|394
1665103500000|2022-10-07 00:45:00|773.91|761.91|773.54|761.54|774.16|762.16|773.29|761.29|382
1665103800000|2022-10-07 00:50:00|773.55|761.55|773.95|761.95|774.22|762.22|773.52|761.52|352
1665104100000|2022-10-07 00:55:00|773.97|761.97|773.76|761.76|774.28|762.28|773.31|761.31|257
1665104400000|2022-10-07 01:00:00|773.78|761.78|774.01|762.01|774.01|762.01|773.37|761.37|430
1665104700000|2022-10-07 01:05:00|774.02|762.02|775.53|763.53|775.59|763.59|774|762|401
1665105000000|2022-10-07 01:10:00|775.56|763.56|776.97|764.97|777.15|765.15|775.4|763.4|366
1665105300000|2022-10-07 01:15:00|776.98|764.98|777.84|765.84|777.89|765.89|776.07|764.07|409
1665105600000|2022-10-07 01:20:00|777.86|765.86|778.94|766.94|779.17|767.17|777.64|765.64|358
1665105900000|2022-10-07 01:25:00|779.01|767.01|778.44|766.44|779.14|767.14|777.98|765.98|369
1665106200000|2022-10-07 01:30:00|778.4|766.4|775.71|763.71|778.4|766.4|775.66|763.66|424
1665106500000|2022-10-07 01:35:00|775.7|763.7|776.76|764.76|776.85|764.85|775.67|763.67|316
1665106800000|2022-10-07 01:40:00|776.75|764.75|778.8|766.8|778.99|766.99|776.75|764.75|309
1665107100000|2022-10-07 01:45:00|778.78|766.78|778.45|766.45|779.22|767.22|778.22|766.22|353
1665107400000|2022-10-07 01:50:00|778.41|766.41|777.99|765.99|778.41|766.41|777.73|765.73|256
1665107700000|2022-10-07 01:55:00|777.94|765.94|778.13|766.13|778.45|766.45|777.27|765.27|242
1665108000000|2022-10-07 02:00:00|778.14|766.14|777.67|765.67|778.86|766.86|777.51|765.51|309
1665108300000|2022-10-07 02:05:00|777.58|765.58|776.13|764.13|777.86|765.86|775.59|763.59|311
1665108600000|2022-10-07 02:10:00|775.74|763.74|776.56|764.56|776.71|764.71|775.74|763.74|366
1665108900000|2022-10-07 02:15:00|776.54|764.54|777.92|765.92|778.19|766.19|776.51|764.51|334
1665109200000|2022-10-07 02:20:00|778.02|766.02|778.66|766.66|778.66|766.66|777.48|765.48|330
1665109500000|2022-10-07 02:25:00|778.71|766.71|777.89|765.89|778.87|766.87|777.85|765.85|305
1665109800000|2022-10-07 02:30:00|777.87|765.87|778.51|766.51|779.06|767.06|777.86|765.86|424
1665110100000|2022-10-07 02:35:00|778.53|766.53|778.86|766.86|778.99|766.99|777.75|765.75|445
1665110400000|2022-10-07 02:40:00|778.85|766.85|778.76|766.76|779|767|778.43|766.43|421
1665110700000|2022-10-07 02:45:00|778.75|766.75|779.43|767.43|779.64|767.64|778.25|766.25|404
1665111000000|2022-10-07 02:50:00|779.4|767.4|778.99|766.99|779.52|767.52|778.55|766.55|442
1665111300000|2022-10-07 02:55:00|778.98|766.98|779.08|767.08|779.13|767.13|778.51|766.51|344
1665111600000|2022-10-07 03:00:00|779.09|767.09|778.63|766.63|779.56|767.56|778.55|766.55|392
1665111900000|2022-10-07 03:05:00|778.6|766.6|778.58|766.58|779.14|767.14|778.42|766.42|335
1665112200000|2022-10-07 03:10:00|778.59|766.59|778.44|766.44|779|767|778.36|766.36|331
1665112500000|2022-10-07 03:15:00|778.45|766.45|778.8|766.8|779.12|767.12|778.36|766.36|223
1665112800000|2022-10-07 03:20:00|778.75|766.75|778.02|766.02|779.03|767.03|777.87|765.87|301
1665113100000|2022-10-07 03:25:00|778.04|766.04|776.78|764.78|778.17|766.17|776.38|764.38|348
1665113400000|2022-10-07 03:30:00|776.77|764.77|776.66|764.66|777.09|765.09|776.6|764.6|160
1665113700000|2022-10-07 03:35:00|776.68|764.68|777.01|765.01|777.01|765.01|776.36|764.36|145
1665114000000|2022-10-07 03:40:00|777|765|777.71|765.71|778.02|766.02|776.98|764.98|203
1665114300000|2022-10-07 03:45:00|777.7|765.7|777.31|765.31|777.88|765.88|777.17|765.17|261
1665114600000|2022-10-07 03:50:00|777.07|765.07|776.9|764.9|777.48|765.48|776.12|764.12|318
1665114900000|2022-10-07 03:55:00|776.88|764.88|775.01|763.01|776.88|764.88|774.69|762.69|344
1665115200000|2022-10-07 04:00:00|774.99|762.99|775.19|763.19|775.26|763.26|774.7|762.7|307
1665115500000|2022-10-07 04:05:00|775.2|763.2|775.56|763.56|775.75|763.75|774.96|762.96|284
1665115800000|2022-10-07 04:10:00|775.6|763.6|776.68|764.68|777.18|765.18|775.51|763.51|243
1665116100000|2022-10-07 04:15:00|776.67|764.67|776.32|764.32|777.16|765.16|776.2|764.2|359
1665116400000|2022-10-07 04:20:00|776.34|764.34|776.13|764.13|776.57|764.57|775.81|763.81|273
1665116700000|2022-10-07 04:25:00|776.12|764.12|776.31|764.31|776.4|764.4|775.97|763.97|264
1665117000000|2022-10-07 04:30:00|776.29|764.29|775.11|763.11|776.9|764.9|775.08|763.08|382
1665117300000|2022-10-07 04:35:00|775.09|763.09|774.93|762.93|775.43|763.43|774.88|762.88|301
1665117600000|2022-10-07 04:40:00|774.97|762.97|775|763|775.45|763.45|774.9|762.9|298
1665117900000|2022-10-07 04:45:00|775.01|763.01|775.13|763.13|775.24|763.24|774.62|762.62|339
1665118200000|2022-10-07 04:50:00|775.14|763.14|774.87|762.87|775.54|763.54|774.84|762.84|270
1665118500000|2022-10-07 04:55:00|774.86|762.86|773.11|761.11|775.24|763.24|772.69|760.69|403
1665118800000|2022-10-07 05:00:00|773.12|761.12|772.58|760.58|773.71|761.71|772.48|760.48|471
1665119100000|2022-10-07 05:05:00|772.62|760.62|772.92|760.92|773.47|761.47|772.44|760.44|366
1665119400000|2022-10-07 05:10:00|772.88|760.88|772.89|760.89|773.59|761.59|772.83|760.83|357
1665119700000|2022-10-07 05:15:00|772.91|760.91|772.99|760.99|773.45|761.45|772.81|760.81|324
1665120000000|2022-10-07 05:20:00|772.98|760.98|774.4|762.4|774.4|762.4|772.96|760.96|371
1665120300000|2022-10-07 05:25:00|774.38|762.38|774.48|762.48|774.62|762.62|774.01|762.01|292
1665120600000|2022-10-07 05:30:00|774.47|762.47|775.12|763.12|775.18|763.18|774.45|762.45|326
1665120900000|2022-10-07 05:35:00|775.14|763.14|776.54|764.54|776.66|764.66|775.12|763.12|363
1665121200000|2022-10-07 05:40:00|776.53|764.53|777.18|765.18|777.26|765.26|776.48|764.48|386
1665121500000|2022-10-07 05:45:00|777.15|765.15|778.22|766.22|778.76|766.76|777.07|765.07|398
1665121800000|2022-10-07 05:50:00|778.2|766.2|778.82|766.82|778.82|766.82|778.2|766.2|226
1665122100000|2022-10-07 05:55:00|778.81|766.81|779.87|767.87|779.96|767.96|778.67|766.67|296
1665122400000|2022-10-07 06:00:00|779.86|767.86|781.08|769.08|781.08|769.08|779.78|767.78|454
1665122700000|2022-10-07 06:05:00|781.07|769.07|782.27|770.27|782.27|770.27|780.93|768.93|372
1665123000000|2022-10-07 06:10:00|782.37|770.37|782.83|770.83|783.7|771.7|782.34|770.34|406
1665123300000|2022-10-07 06:15:00|782.93|770.93|785.32|773.32|785.69|773.69|782.72|770.72|547
1665123600000|2022-10-07 06:20:00|785.3|773.3|779.51|767.51|785.68|773.68|778.87|766.87|661
1665123900000|2022-10-07 06:25:00|779.52|767.52|777.65|765.65|780.67|768.67|777.08|765.08|760
1665124200000|2022-10-07 06:30:00|777.66|765.66|779.55|767.55|780.59|768.59|777.66|765.66|622
1665124500000|2022-10-07 06:35:00|779.56|767.56|779.5|767.5|780.14|768.14|778.59|766.59|581
1665124800000|2022-10-07 06:40:00|779.49|767.49|779.31|767.31|779.83|767.83|779.1|767.1|416
1665125100000|2022-10-07 06:45:00|779.3|767.3|780.89|768.89|780.91|768.91|778.88|766.88|472
1665125400000|2022-10-07 06:50:00|780.85|768.85|782.09|770.09|782.15|770.15|780.83|768.83|481
1665125700000|2022-10-07 06:55:00|782.1|770.1|781.8|769.8|782.49|770.49|781.4|769.4|498
1665126000000|2022-10-07 07:00:00|781.81|769.81|781.04|769.04|782.26|770.26|780.59|768.59|615
1665126300000|2022-10-07 07:05:00|781.08|769.08|780.84|768.84|781.19|769.19|779.1|767.1|584
1665126600000|2022-10-07 07:10:00|780.85|768.85|779.03|767.03|780.96|768.96|778.92|766.92|533
1665126900000|2022-10-07 07:15:00|779.02|767.02|778.96|766.96|779.55|767.55|778.53|766.53|529
1665127200000|2022-10-07 07:20:00|779.02|767.02|778.11|766.11|779.19|767.19|777.78|765.78|430
1665127500000|2022-10-07 07:25:00|778.13|766.13|777.74|765.74|778.13|766.13|777.12|765.12|456
1665127800000|2022-10-07 07:30:00|777.72|765.72|776.69|764.69|777.72|765.72|775.62|763.62|521
1665128100000|2022-10-07 07:35:00|776.68|764.68|777.82|765.82|778|766|776.68|764.68|389
1665128400000|2022-10-07 07:40:00|777.81|765.81|778.35|766.35|778.58|766.58|777.77|765.77|382
1665128700000|2022-10-07 07:45:00|778.26|766.26|778.18|766.18|778.55|766.55|777.84|765.84|302
1665129000000|2022-10-07 07:50:00|778.24|766.24|777.93|765.93|778.34|766.34|777.5|765.5|299
1665129300000|2022-10-07 07:55:00|777.94|765.94|777.35|765.35|778.09|766.09|776.94|764.94|301
1665129600000|2022-10-07 08:00:00|777.34|765.34|777.05|765.05|777.41|765.41|774.86|762.86|492
1665129900000|2022-10-07 08:05:00|776.94|764.94|777.23|765.23|777.53|765.53|776.69|764.69|423
1665130200000|2022-10-07 08:10:00|777.22|765.22|779.65|767.65|779.68|767.68|777.18|765.18|380
1665130500000|2022-10-07 08:15:00|779.64|767.64|779.12|767.12|779.64|767.64|778.51|766.51|474
1665130800000|2022-10-07 08:20:00|779.1|767.1|780.06|768.06|780.13|768.13|778.85|766.85|401
1665131100000|2022-10-07 08:25:00|780.27|768.27|779.47|767.47|780.3|768.3|779.33|767.33|386
1665131400000|2022-10-07 08:30:00|779.49|767.49|779.44|767.44|779.77|767.77|778.79|766.79|489
1665131700000|2022-10-07 08:35:00|779.43|767.43|778.64|766.64|779.92|767.92|778.18|766.18|460
1665132000000|2022-10-07 08:40:00|778.61|766.61|779.02|767.02|779.4|767.4|778.54|766.54|357
1665132300000|2022-10-07 08:45:00|779.04|767.04|778.03|766.03|779.04|767.04|777.74|765.74|365
1665132600000|2022-10-07 08:50:00|777.97|765.97|777.47|765.47|778.16|766.16|777.32|765.32|233
1665132900000|2022-10-07 08:55:00|777.49|765.49|777.53|765.53|777.65|765.65|777.35|765.35|155
1665133200000|2022-10-07 09:00:00|777.56|765.56|777.19|765.19|777.57|765.57|776.78|764.78|226
1665133500000|2022-10-07 09:05:00|777.21|765.21|776.58|764.58|777.21|765.21|776.25|764.25|316
1665133800000|2022-10-07 09:10:00|776.56|764.56|777.93|765.93|777.93|765.93|776.35|764.35|325
1665134100000|2022-10-07 09:15:00|777.92|765.92|775.28|763.28|778.36|766.36|775.05|763.05|468
1665134400000|2022-10-07 09:20:00|775.26|763.26|775.83|763.83|776.36|764.36|775.06|763.06|345
1665134700000|2022-10-07 09:25:00|775.81|763.81|774.34|762.34|775.83|763.83|774.13|762.13|257
1665135000000|2022-10-07 09:30:00|774.36|762.36|775.43|763.43|775.49|763.49|773.4|761.4|356
1665135300000|2022-10-07 09:35:00|775.45|763.45|775.01|763.01|775.52|763.52|774.57|762.57|308
1665135600000|2022-10-07 09:40:00|775|763|774.9|762.9|775.01|763.01|774.38|762.38|191
1665135900000|2022-10-07 09:45:00|774.89|762.89|774.58|762.58|774.91|762.91|774.32|762.32|266
1665136200000|2022-10-07 09:50:00|774.6|762.6|773.77|761.77|774.83|762.83|773.72|761.72|287
1665136500000|2022-10-07 09:55:00|773.79|761.79|773.54|761.54|773.79|761.79|772.94|760.94|290
1665136800000|2022-10-07 10:00:00|773.65|761.65|770.85|758.85|773.65|761.65|770.78|758.78|397
1665137100000|2022-10-07 10:05:00|770.86|758.86|770.14|758.14|771.47|759.47|769.95|757.95|506
1665137400000|2022-10-07 10:10:00|770.15|758.15|770.52|758.52|771.09|759.09|769.4|757.4|424
1665137700000|2022-10-07 10:15:00|770.62|758.62|770.92|758.92|771.08|759.08|770.48|758.48|415
1665138000000|2022-10-07 10:20:00|770.93|758.93|769.93|757.93|770.97|758.97|769.23|757.23|358
1665138300000|2022-10-07 10:25:00|769.92|757.92|768.31|756.31|769.96|757.96|767.57|755.57|445
1665138600000|2022-10-07 10:30:00|768.32|756.32|769.28|757.28|769.36|757.36|768.26|756.26|362
1665138900000|2022-10-07 10:35:00|769.27|757.27|768.71|756.71|769.33|757.33|768.06|756.06|385
1665139200000|2022-10-07 10:40:00|768.72|756.72|768.41|756.41|768.82|756.82|767.97|755.97|281
1665139500000|2022-10-07 10:45:00|768.45|756.45|768.53|756.53|768.54|756.54|767.57|755.57|316
1665139800000|2022-10-07 10:50:00|768.54|756.54|768.42|756.42|768.78|756.78|768.22|756.22|331
1665140100000|2022-10-07 10:55:00|768.44|756.44|769.69|757.69|769.78|757.78|767.93|755.93|323
1665140400000|2022-10-07 11:00:00|769.68|757.68|769.31|757.31|769.87|757.87|768.76|756.76|475
1665140700000|2022-10-07 11:05:00|769.3|757.3|769.87|757.87|769.9|757.9|769.25|757.25|409
1665141000000|2022-10-07 11:10:00|769.86|757.86|769.55|757.55|769.86|757.86|769.18|757.18|277
1665141300000|2022-10-07 11:15:00|769.52|757.52|769.45|757.45|769.61|757.61|769.28|757.28|245
1665141600000|2022-10-07 11:20:00|769.46|757.46|771.26|759.26|771.53|759.53|769.45|757.45|415
1665141900000|2022-10-07 11:25:00|771.24|759.24|771.81|759.81|772.22|760.22|771.05|759.05|343
1665142200000|2022-10-07 11:30:00|771.77|759.77|773.08|761.08|773.09|761.09|771.76|759.76|373
1665142500000|2022-10-07 11:35:00|773.09|761.09|770.89|758.89|773.09|761.09|770.73|758.73|444
1665142800000|2022-10-07 11:40:00|770.88|758.88|770.36|758.36|771.25|759.25|770.01|758.01|388
1665143100000|2022-10-07 11:45:00|770.37|758.37|771.21|759.21|771.3|759.3|769.95|757.95|391
1665143400000|2022-10-07 11:50:00|771.18|759.18|771.2|759.2|771.5|759.5|771.05|759.05|315
1665143700000|2022-10-07 11:55:00|771.19|759.19|771.2|759.2|771.33|759.33|770.85|758.85|212
1665144000000|2022-10-07 12:00:00|771.23|759.23|770.33|758.33|771.24|759.24|770.24|758.24|330
1665144300000|2022-10-07 12:05:00|770.34|758.34|770.4|758.4|770.88|758.88|770.03|758.03|485
1665144600000|2022-10-07 12:10:00|770.44|758.44|769.85|757.85|770.44|758.44|769.57|757.57|480
1665144900000|2022-10-07 12:15:00|769.88|757.88|768.73|756.73|769.88|757.88|768.3|756.3|407
1665145200000|2022-10-07 12:20:00|768.75|756.75|770.3|758.3|770.36|758.36|768.47|756.47|492
1665145500000|2022-10-07 12:25:00|770.35|758.35|769.99|757.99|771.44|759.44|767.16|755.16|841
1665145800000|2022-10-07 12:30:00|770.22|758.22|763.46|751.46|770.81|758.81|759.5|747.5|1099
1665146100000|2022-10-07 12:35:00|763.44|751.44|761.13|749.13|764.6|752.6|759.98|747.98|953
1665146400000|2022-10-07 12:40:00|761.14|749.14|759.19|747.19|761.15|749.15|758.93|746.93|824
1665146700000|2022-10-07 12:45:00|759.2|747.2|754.58|742.58|759.3|747.3|754.52|742.52|915
1665147000000|2022-10-07 12:50:00|754.57|742.57|755.91|743.91|757.06|745.06|753.71|741.71|947
1665147300000|2022-10-07 12:55:00|755.88|743.88|761.85|749.85|762.62|750.62|755.44|743.44|933
1665147600000|2022-10-07 13:00:00|761.81|749.81|759.18|747.18|761.83|749.83|757.9|745.9|873
1665147900000|2022-10-07 13:05:00|759.17|747.17|763.18|751.18|763.18|751.18|759.06|747.06|735
1665148200000|2022-10-07 13:10:00|763.19|751.19|764.81|752.81|765.22|753.22|762.18|750.18|591
1665148500000|2022-10-07 13:15:00|764.83|752.83|766.7|754.7|766.94|754.94|763.12|751.12|778
1665148800000|2022-10-07 13:20:00|766.69|754.69|764.19|752.19|766.89|754.89|763.77|751.77|693
1665149100000|2022-10-07 13:25:00|764.18|752.18|763.21|751.21|764.49|752.49|762.96|750.96|579
1665149400000|2022-10-07 13:30:00|763.17|751.17|763.97|751.97|764.12|752.12|761.37|749.37|890
1665149700000|2022-10-07 13:35:00|763.99|751.99|766.32|754.32|766.36|754.36|763.08|751.08|786
1665150000000|2022-10-07 13:40:00|766.33|754.33|764.58|752.58|766.96|754.96|764.43|752.43|710
1665150300000|2022-10-07 13:45:00|764.57|752.57|763.44|751.44|765.18|753.18|763.24|751.24|706
1665150600000|2022-10-07 13:50:00|763.43|751.43|763.58|751.58|763.83|751.83|761.5|749.5|753
1665150900000|2022-10-07 13:55:00|763.54|751.54|762.72|750.72|763.54|751.54|761.98|749.98|606
1665151200000|2022-10-07 14:00:00|762.73|750.73|761.59|749.59|763.69|751.69|760.99|748.99|597
1665151500000|2022-10-07 14:05:00|761.55|749.55|764.06|752.06|764.37|752.37|761.3|749.3|639
1665151800000|2022-10-07 14:10:00|764.04|752.04|764.03|752.03|764.91|752.91|763.74|751.74|586
1665152100000|2022-10-07 14:15:00|764.06|752.06|765.79|753.79|765.87|753.87|763.85|751.85|616
1665152400000|2022-10-07 14:20:00|765.8|753.8|766.43|754.43|766.92|754.92|765.25|753.25|528
1665152700000|2022-10-07 14:25:00|766.42|754.42|766|754|766.77|754.77|765.84|753.84|514
1665153000000|2022-10-07 14:30:00|766.01|754.01|764.02|752.02|766.01|754.01|763.61|751.61|668
1665153300000|2022-10-07 14:35:00|763.99|751.99|763.41|751.41|764.11|752.11|763.14|751.14|638
1665153600000|2022-10-07 14:40:00|763.42|751.42|764.65|752.65|765.11|753.11|763.42|751.42|599
1665153900000|2022-10-07 14:45:00|764.64|752.64|765.6|753.6|765.83|753.83|764.63|752.63|556
1665154200000|2022-10-07 14:50:00|765.72|753.72|765.03|753.03|765.72|753.72|764.17|752.17|576
1665154500000|2022-10-07 14:55:00|765.02|753.02|765.5|753.5|765.62|753.62|764.29|752.29|571
1665154800000|2022-10-07 15:00:00|765.51|753.51|764.06|752.06|765.74|753.74|763.97|751.97|570
1665155100000|2022-10-07 15:05:00|764.08|752.08|764.23|752.23|764.3|752.3|763.21|751.21|575
1665155400000|2022-10-07 15:10:00|764.17|752.17|764.3|752.3|764.77|752.77|764.04|752.04|426
1665155700000|2022-10-07 15:15:00|764.26|752.26|763.87|751.87|764.79|752.79|763.86|751.86|482
1665156000000|2022-10-07 15:20:00|763.89|751.89|763.75|751.75|764.2|752.2|763.69|751.69|497
1665156300000|2022-10-07 15:25:00|763.74|751.74|762.76|750.76|763.74|751.74|761.8|749.8|527
1665156600000|2022-10-07 15:30:00|762.74|750.74|763.95|751.95|764.08|752.08|762.55|750.55|409
1665156900000|2022-10-07 15:35:00|763.94|751.94|764.05|752.05|764.92|752.92|763.71|751.71|470
1665157200000|2022-10-07 15:40:00|764.11|752.11|762.4|750.4|764.11|752.11|762.09|750.09|613
1665157500000|2022-10-07 15:45:00|762.41|750.41|762.06|750.06|763|751|761.99|749.99|453
1665157800000|2022-10-07 15:50:00|762.07|750.07|760.62|748.62|762.85|750.85|760.28|748.28|452
1665158100000|2022-10-07 15:55:00|760.61|748.61|760.86|748.86|761.36|749.36|760.55|748.55|507
1665158400000|2022-10-07 16:00:00|760.85|748.85|760.4|748.4|760.85|748.85|759.24|747.24|562
1665158700000|2022-10-07 16:05:00|760.42|748.42|760.76|748.76|760.89|748.89|760.22|748.22|420
1665159000000|2022-10-07 16:10:00|760.8|748.8|761.57|749.57|761.89|749.89|760.8|748.8|395
1665159300000|2022-10-07 16:15:00|761.59|749.59|761.62|749.62|762.99|750.99|761.34|749.34|535
1665159600000|2022-10-07 16:20:00|761.64|749.64|756.98|744.98|761.88|749.88|755.96|743.96|738
1665159900000|2022-10-07 16:25:00|756.99|744.99|756.6|744.6|757.44|745.44|755.41|743.41|879
1665160200000|2022-10-07 16:30:00|756.52|744.52|757.61|745.61|757.85|745.85|754.54|742.54|780
1665160500000|2022-10-07 16:35:00|757.59|745.59|761.91|749.91|762.14|750.14|757.41|745.41|625
1665160800000|2022-10-07 16:40:00|761.76|749.76|763.81|751.81|763.86|751.86|760.22|748.22|744
1665161100000|2022-10-07 16:45:00|763.83|751.83|763.33|751.33|764.61|752.61|762.82|750.82|687
1665161400000|2022-10-07 16:50:00|763.32|751.32|763.19|751.19|763.63|751.63|762.56|750.56|470
1665161700000|2022-10-07 16:55:00|763.15|751.15|762.73|750.73|763.34|751.34|762.36|750.36|412
1665162000000|2022-10-07 17:00:00|762.75|750.75|761.23|749.23|763.18|751.18|760.97|748.97|554
1665162300000|2022-10-07 17:05:00|761.19|749.19|759.9|747.9|761.41|749.41|759.76|747.76|471
1665162600000|2022-10-07 17:10:00|759.91|747.91|763.18|751.18|763.2|751.2|759.73|747.73|518
1665162900000|2022-10-07 17:15:00|763.19|751.19|765.58|753.58|766.41|754.41|762.48|750.48|598
1665163200000|2022-10-07 17:20:00|765.52|753.52|766.57|754.57|766.86|754.86|765.01|753.01|565
1665163500000|2022-10-07 17:25:00|766.58|754.58|766.04|754.04|766.58|754.58|764.67|752.67|621
1665163800000|2022-10-07 17:30:00|766.06|754.06|765.91|753.91|766.31|754.31|764.71|752.71|556
1665164100000|2022-10-07 17:35:00|765.92|753.92|767.29|755.29|767.3|755.3|765.85|753.85|506
1665164400000|2022-10-07 17:40:00|767.24|755.24|767.98|755.98|768.13|756.13|766.49|754.49|548
1665164700000|2022-10-07 17:45:00|767.97|755.97|767.09|755.09|768.08|756.08|766.78|754.78|536
1665165000000|2022-10-07 17:50:00|767.11|755.11|768.11|756.11|768.81|756.81|767.07|755.07|472
1665165300000|2022-10-07 17:55:00|768.1|756.1|767.75|755.75|768.8|756.8|767.11|755.11|524
1665165600000|2022-10-07 18:00:00|767.77|755.77|769.42|757.42|769.67|757.67|767.44|755.44|652
1665165900000|2022-10-07 18:05:00|769.43|757.43|770.19|758.19|770.33|758.33|769.03|757.03|527
1665166200000|2022-10-07 18:10:00|770.16|758.16|770.35|758.35|770.54|758.54|769.61|757.61|470
1665166500000|2022-10-07 18:15:00|770.38|758.38|771.07|759.07|771.43|759.43|770.22|758.22|403
1665166800000|2022-10-07 18:20:00|771.04|759.04|769.47|757.47|771.38|759.38|769.05|757.05|539
1665167100000|2022-10-07 18:25:00|769.48|757.48|764.71|752.71|769.73|757.73|764.58|752.58|761
1665167400000|2022-10-07 18:30:00|764.77|752.77|766.13|754.13|766.22|754.22|763.02|751.02|788
1665167700000|2022-10-07 18:35:00|766.12|754.12|767.06|755.06|767.39|755.39|766.12|754.12|560
1665168000000|2022-10-07 18:40:00|766.97|754.97|766.62|754.62|767.8|755.8|766.56|754.56|428
1665168300000|2022-10-07 18:45:00|766.61|754.61|765.52|753.52|767.08|755.08|765.01|753.01|593
1665168600000|2022-10-07 18:50:00|765.51|753.51|766.18|754.18|766.2|754.2|765.41|753.41|467
1665168900000|2022-10-07 18:55:00|766.17|754.17|767.32|755.32|767.34|755.34|766.17|754.17|485
1665169200000|2022-10-07 19:00:00|767.33|755.33|768.04|756.04|768.14|756.14|767.19|755.19|591
1665169500000|2022-10-07 19:05:00|768.09|756.09|767.85|755.85|768.33|756.33|767.46|755.46|382
1665169800000|2022-10-07 19:10:00|767.86|755.86|767.71|755.71|768.26|756.26|767.64|755.64|479
1665170100000|2022-10-07 19:15:00|767.69|755.69|767.08|755.08|767.98|755.98|766.92|754.92|431
1665170400000|2022-10-07 19:20:00|767.06|755.06|766.15|754.15|767.61|755.61|765.91|753.91|439
1665170700000|2022-10-07 19:25:00|766.18|754.18|765.62|753.62|766.26|754.26|765.3|753.3|444
1665171000000|2022-10-07 19:30:00|765.63|753.63|764.78|752.78|765.63|753.63|764.71|752.71|464
1665171300000|2022-10-07 19:35:00|764.77|752.77|765.55|753.55|765.66|753.66|764.41|752.41|526
1665171600000|2022-10-07 19:40:00|765.54|753.54|765.88|753.88|766.23|754.23|765.12|753.12|522
1665171900000|2022-10-07 19:45:00|765.89|753.89|764.82|752.82|765.89|753.89|764.41|752.41|584
1665172200000|2022-10-07 19:50:00|764.77|752.77|765.35|753.35|765.61|753.61|764.7|752.7|559
1665172500000|2022-10-07 19:55:00|765.36|753.36|765.59|753.59|766.06|754.06|764.82|752.82|551
1665172800000|2022-10-07 20:00:00|765.48|753.48|764.51|752.51|765.55|753.55|764.33|752.33|408
1665173100000|2022-10-07 20:05:00|764.52|752.52|762.6|750.6|764.54|752.54|762.36|750.36|325
1665173400000|2022-10-07 20:10:00|762.61|750.61|762.14|750.14|762.99|750.99|762.01|750.01|168
1665173700000|2022-10-07 20:15:00|762.1|750.1|762.12|750.12|762.13|750.13|760.83|748.83|269
1665174000000|2022-10-07 20:20:00|762.09|750.09|763.17|751.17|763.22|751.22|761.67|749.67|219
1665174300000|2022-10-07 20:25:00|763.16|751.16|764.78|752.78|764.78|752.78|763.09|751.09|304
1665174600000|2022-10-07 20:30:00|764.86|752.86|765.56|753.56|765.56|753.56|764.45|752.45|455
1665174900000|2022-10-07 20:35:00|765.55|753.55|765.92|753.92|766.14|754.14|765.53|753.53|328
1665175200000|2022-10-07 20:40:00|765.98|753.98|765.51|753.51|766.11|754.11|765.51|753.51|226
1665175500000|2022-10-07 20:45:00|765.5|753.5|766.21|754.21|766.34|754.34|765.3|753.3|294
1665175800000|2022-10-07 20:50:00|766.25|754.25|766.27|754.27|766.49|754.49|765.91|753.91|272
1665176100000|2022-10-07 20:55:00|766.25|754.25|766.57|754.57|766.6|754.6|766.22|754.22|163
1665212400000|2022-10-08 07:00:00|766.96|754.96|767.24|755.24|767.59|755.59|766.95|754.95|312
1665212700000|2022-10-08 07:05:00|767.25|755.25|766.69|754.69|767.53|755.53|766.63|754.63|300
1665213000000|2022-10-08 07:10:00|766.67|754.67|766.9|754.9|767.28|755.28|766.64|754.64|231
1665213300000|2022-10-08 07:15:00|766.92|754.92|766.79|754.79|767.15|755.15|766.29|754.29|376
1665213600000|2022-10-08 07:20:00|766.74|754.74|766.9|754.9|767.16|755.16|766.69|754.69|233
1665213900000|2022-10-08 07:25:00|766.92|754.92|766.41|754.41|766.99|754.99|766.41|754.41|142
1665214200000|2022-10-08 07:30:00|766.42|754.42|767.38|755.38|767.66|755.66|766.19|754.19|281
1665214500000|2022-10-08 07:35:00|767.4|755.4|767.39|755.39|767.93|755.93|766.95|754.95|220
1665214800000|2022-10-08 07:40:00|767.38|755.38|767.78|755.78|767.94|755.94|767.18|755.18|221
1665215100000|2022-10-08 07:45:00|767.76|755.76|767.22|755.22|768.05|756.05|767.17|755.17|259
1665215400000|2022-10-08 07:50:00|767.21|755.21|767.66|755.66|767.8|755.8|766.9|754.9|229
1665215700000|2022-10-08 07:55:00|767.69|755.69|767.9|755.9|768.06|756.06|767.69|755.69|305
1665216000000|2022-10-08 08:00:00|767.89|755.89|767.83|755.83|767.9|755.9|767.3|755.3|224
1665216300000|2022-10-08 08:05:00|767.81|755.81|767.54|755.54|767.93|755.93|767.46|755.46|224
1665216600000|2022-10-08 08:10:00|767.53|755.53|767.15|755.15|767.53|755.53|767.05|755.05|283
1665216900000|2022-10-08 08:15:00|767.13|755.13|767.27|755.27|767.56|755.56|767.04|755.04|188
1665217200000|2022-10-08 08:20:00|767.29|755.29|766.01|754.01|767.31|755.31|765.92|753.92|300
1665217500000|2022-10-08 08:25:00|766.02|754.02|765.44|753.44|766.15|754.15|765.23|753.23|361
1665217800000|2022-10-08 08:30:00|765.46|753.46|765.68|753.68|766.11|754.11|765.21|753.21|305
1665218100000|2022-10-08 08:35:00|765.66|753.66|766|754|766.21|754.21|765.5|753.5|201
1665218400000|2022-10-08 08:40:00|765.99|753.99|765.34|753.34|765.99|753.99|765.19|753.19|363
1665218700000|2022-10-08 08:45:00|765.33|753.33|765.61|753.61|765.66|753.66|765.25|753.25|155
1665219000000|2022-10-08 08:50:00|765.66|753.66|764.73|752.73|765.66|753.66|763.76|751.76|311
1665219300000|2022-10-08 08:55:00|764.74|752.74|764.48|752.48|765.15|753.15|764.34|752.34|298
1665219600000|2022-10-08 09:00:00|764.46|752.46|764.98|752.98|765.3|753.3|764.23|752.23|307
1665219900000|2022-10-08 09:05:00|765|753|764.96|752.96|765.02|753.02|764.65|752.65|136
1665220200000|2022-10-08 09:10:00|764.97|752.97|765|753|765.42|753.42|764.73|752.73|208
1665220500000|2022-10-08 09:15:00|764.99|752.99|764.87|752.87|765.28|753.28|764.83|752.83|201
1665220800000|2022-10-08 09:20:00|764.94|752.94|764.98|752.98|765.34|753.34|764.89|752.89|200
1665221100000|2022-10-08 09:25:00|764.97|752.97|764.47|752.47|764.98|752.98|764.46|752.46|177
1665221400000|2022-10-08 09:30:00|764.48|752.48|763.54|751.54|764.74|752.74|763.5|751.5|248
1665221700000|2022-10-08 09:35:00|763.58|751.58|763.64|751.64|763.83|751.83|763.49|751.49|227
1665222000000|2022-10-08 09:40:00|763.62|751.62|764.21|752.21|764.3|752.3|763.62|751.62|153
1665222300000|2022-10-08 09:45:00|764.25|752.25|764.74|752.74|765.14|753.14|764.22|752.22|232
1665222600000|2022-10-08 09:50:00|764.73|752.73|763.87|751.87|764.9|752.9|763.79|751.79|256
1665222900000|2022-10-08 09:55:00|763.84|751.84|764.37|752.37|764.41|752.41|763.84|751.84|175
1665223200000|2022-10-08 10:00:00|764.36|752.36|764.36|752.36|764.62|752.62|764.14|752.14|253
1665223500000|2022-10-08 10:05:00|764.35|752.35|764.93|752.93|764.95|752.95|764.35|752.35|203
1665223800000|2022-10-08 10:10:00|764.97|752.97|765|753|765.27|753.27|764.62|752.62|210
1665224100000|2022-10-08 10:15:00|765.01|753.01|764.95|752.95|765.43|753.43|764.82|752.82|235
1665224400000|2022-10-08 10:20:00|764.96|752.96|764.9|752.9|765.02|753.02|764.49|752.49|198
1665224700000|2022-10-08 10:25:00|764.91|752.91|763.67|751.67|764.93|752.93|763.53|751.53|311
1665225000000|2022-10-08 10:30:00|763.68|751.68|763.58|751.58|763.78|751.78|763.47|751.47|219
1665225300000|2022-10-08 10:35:00|763.59|751.59|763.26|751.26|763.71|751.71|762.72|750.72|219
1665225600000|2022-10-08 10:40:00|763.27|751.27|763.25|751.25|763.79|751.79|762.69|750.69|297
1665225900000|2022-10-08 10:45:00|763.26|751.26|763.83|751.83|763.85|751.85|763.25|751.25|208
1665226200000|2022-10-08 10:50:00|763.85|751.85|763.59|751.59|763.94|751.94|763.25|751.25|235
1665226500000|2022-10-08 10:55:00|763.58|751.58|763.44|751.44|763.67|751.67|763.3|751.3|196
1665226800000|2022-10-08 11:00:00|763.43|751.43|763.14|751.14|763.66|751.66|763.03|751.03|281
1665227100000|2022-10-08 11:05:00|763.15|751.15|762.85|750.85|763.2|751.2|762.62|750.62|255
1665227400000|2022-10-08 11:10:00|762.84|750.84|763.1|751.1|763.35|751.35|762.8|750.8|204
1665227700000|2022-10-08 11:15:00|763.11|751.11|763.2|751.2|763.32|751.32|762.69|750.69|218
1665228000000|2022-10-08 11:20:00|763.21|751.21|763.4|751.4|763.4|751.4|762.86|750.86|267
1665228300000|2022-10-08 11:25:00|763.39|751.39|763.9|751.9|763.9|751.9|763.32|751.32|340
1665228600000|2022-10-08 11:30:00|763.93|751.93|764.79|752.79|764.87|752.87|763.49|751.49|358
1665228900000|2022-10-08 11:35:00|764.78|752.78|764.65|752.65|764.8|752.8|764.25|752.25|337
1665229200000|2022-10-08 11:40:00|764.71|752.71|764.57|752.57|764.71|752.71|764.24|752.24|260
1665229500000|2022-10-08 11:45:00|764.64|752.64|764.22|752.22|764.78|752.78|763.85|751.85|265
1665229800000|2022-10-08 11:50:00|764.21|752.21|762.56|750.56|764.21|752.21|762.27|750.27|352
1665230100000|2022-10-08 11:55:00|762.55|750.55|763.22|751.22|763.33|751.33|762.54|750.54|312
1665230400000|2022-10-08 12:00:00|763.23|751.23|762.64|750.64|763.51|751.51|762.45|750.45|298
1665230700000|2022-10-08 12:05:00|762.63|750.63|761.76|749.76|762.8|750.8|761.68|749.68|258
1665231000000|2022-10-08 12:10:00|761.77|749.77|760.08|748.08|761.88|749.88|758.96|746.96|358
1665231300000|2022-10-08 12:15:00|760.09|748.09|759.66|747.66|760.57|748.57|759.35|747.35|326
1665231600000|2022-10-08 12:20:00|759.68|747.68|760.41|748.41|760.5|748.5|759.64|747.64|318
1665231900000|2022-10-08 12:25:00|760.42|748.42|761.18|749.18|761.2|749.2|760.2|748.2|262
1665232200000|2022-10-08 12:30:00|761.17|749.17|760.55|748.55|761.29|749.29|760.51|748.51|152
1665232500000|2022-10-08 12:35:00|760.53|748.53|760.39|748.39|760.55|748.55|759.94|747.94|227
1665232800000|2022-10-08 12:40:00|760.4|748.4|760.93|748.93|760.97|748.97|760.16|748.16|175
1665233100000|2022-10-08 12:45:00|760.94|748.94|761.48|749.48|761.57|749.57|760.93|748.93|281
1665233400000|2022-10-08 12:50:00|761.49|749.49|761.56|749.56|761.58|749.58|761.17|749.17|168
1665233700000|2022-10-08 12:55:00|761.58|749.58|761.84|749.84|762.04|750.04|761.36|749.36|173
1665234000000|2022-10-08 13:00:00|761.85|749.85|761.03|749.03|761.91|749.91|760.98|748.98|286
1665234300000|2022-10-08 13:05:00|760.99|748.99|760.8|748.8|761.1|749.1|760.26|748.26|268
1665234600000|2022-10-08 13:10:00|760.81|748.81|760.44|748.44|760.88|748.88|760.27|748.27|247
1665234900000|2022-10-08 13:15:00|760.43|748.43|760.47|748.47|760.47|748.47|760.03|748.03|243
1665235200000|2022-10-08 13:20:00|760.45|748.45|760.04|748.04|760.54|748.54|760|748|272
1665235500000|2022-10-08 13:25:00|760.05|748.05|760.75|748.75|760.76|748.76|760|748|193
1665235800000|2022-10-08 13:30:00|760.76|748.76|759.67|747.67|760.88|748.88|758.88|746.88|348
1665236100000|2022-10-08 13:35:00|759.68|747.68|759.58|747.58|759.7|747.7|759.22|747.22|189
1665236400000|2022-10-08 13:40:00|759.6|747.6|759.46|747.46|760.12|748.12|759.44|747.44|215
1665236700000|2022-10-08 13:45:00|759.47|747.47|758.4|746.4|759.5|747.5|758.29|746.29|294
1665237000000|2022-10-08 13:50:00|758.41|746.41|758.34|746.34|758.42|746.42|758.02|746.02|191
1665237300000|2022-10-08 13:55:00|758.31|746.31|757.52|745.52|758.32|746.32|757.14|745.14|360
1665237600000|2022-10-08 14:00:00|757.51|745.51|757.45|745.45|757.68|745.68|757.28|745.28|282
1665237900000|2022-10-08 14:05:00|757.46|745.46|756.91|744.91|757.53|745.53|756.89|744.89|205
1665238200000|2022-10-08 14:10:00|756.94|744.94|755.89|743.89|756.95|744.95|755.41|743.41|379
1665238500000|2022-10-08 14:15:00|755.87|743.87|756.69|744.69|756.86|744.86|755.51|743.51|442
1665238800000|2022-10-08 14:20:00|756.7|744.7|755.92|743.92|756.7|744.7|755.66|743.66|430
1665239100000|2022-10-08 14:25:00|755.93|743.93|756.37|744.37|756.55|744.55|755.65|743.65|396
1665239400000|2022-10-08 14:30:00|756.38|744.38|755.97|743.97|756.75|744.75|755.55|743.55|399
1665239700000|2022-10-08 14:35:00|755.92|743.92|756.84|744.84|756.98|744.98|755.74|743.74|194
1665240000000|2022-10-08 14:40:00|756.83|744.83|757.92|745.92|758.02|746.02|756.69|744.69|281
1665240300000|2022-10-08 14:45:00|757.98|745.98|757.79|745.79|758.24|746.24|757.54|745.54|327
1665240600000|2022-10-08 14:50:00|757.77|745.77|757.56|745.56|757.79|745.79|757.35|745.35|255
1665240900000|2022-10-08 14:55:00|757.57|745.57|757.61|745.61|757.64|745.64|757.34|745.34|194
1665241200000|2022-10-08 15:00:00|757.54|745.54|756.89|744.89|759.17|747.17|756.71|744.71|428
1665241500000|2022-10-08 15:05:00|756.88|744.88|757.05|745.05|757.65|745.65|756.59|744.59|372
1665241800000|2022-10-08 15:10:00|757.04|745.04|757.67|745.67|757.69|745.69|756.94|744.94|272
1665242100000|2022-10-08 15:15:00|757.66|745.66|757.28|745.28|758.02|746.02|757.25|745.25|368
1665242400000|2022-10-08 15:20:00|757.27|745.27|756.65|744.65|757.3|745.3|756.37|744.37|268
1665242700000|2022-10-08 15:25:00|756.63|744.63|756.36|744.36|756.99|744.99|756.36|744.36|220
1665243000000|2022-10-08 15:30:00|756.35|744.35|755.65|743.65|756.61|744.61|755.33|743.33|262
1665243300000|2022-10-08 15:35:00|755.63|743.63|756.11|744.11|756.13|744.13|755.43|743.43|259
1665243600000|2022-10-08 15:40:00|756.08|744.08|756.15|744.15|756.16|744.16|755.89|743.89|191
1665243900000|2022-10-08 15:45:00|756.14|744.14|756.24|744.24|756.38|744.38|756.11|744.11|171
1665244200000|2022-10-08 15:50:00|756.23|744.23|756.11|744.11|756.33|744.33|756.08|744.08|157
1665244500000|2022-10-08 15:55:00|756.26|744.26|755.53|743.53|756.3|744.3|755.52|743.52|190
1665244800000|2022-10-08 16:00:00|755.52|743.52|755.7|743.7|756.06|744.06|755.34|743.34|234
1665245100000|2022-10-08 16:05:00|755.69|743.69|753.73|741.73|755.8|743.8|753.59|741.59|292
1665245400000|2022-10-08 16:10:00|753.82|741.82|754.79|742.79|754.84|742.84|753.82|741.82|285
1665245700000|2022-10-08 16:15:00|754.8|742.8|754.4|742.4|754.8|742.8|754.14|742.14|218
1665246000000|2022-10-08 16:20:00|754.39|742.39|753.38|741.38|754.41|742.41|752.41|740.41|269
1665246300000|2022-10-08 16:25:00|753.39|741.39|754.66|742.66|754.66|742.66|753.31|741.31|262
1665246600000|2022-10-08 16:30:00|754.67|742.67|755.79|743.79|755.81|743.81|754.67|742.67|271
1665246900000|2022-10-08 16:35:00|755.8|743.8|756.96|744.96|756.96|744.96|755.53|743.53|355
1665247200000|2022-10-08 16:40:00|756.95|744.95|756.64|744.64|756.95|744.95|756.43|744.43|339
1665247500000|2022-10-08 16:45:00|756.63|744.63|757.02|745.02|757.17|745.17|756.44|744.44|266
1665247800000|2022-10-08 16:50:00|757.03|745.03|757.49|745.49|757.58|745.58|756.56|744.56|275
1665248100000|2022-10-08 16:55:00|757.5|745.5|757.66|745.66|757.82|745.82|757.41|745.41|347
1665248400000|2022-10-08 17:00:00|757.68|745.68|757.26|745.26|757.83|745.83|757.15|745.15|329
1665248700000|2022-10-08 17:05:00|757.24|745.24|755.9|743.9|757.29|745.29|755.87|743.87|335
1665249000000|2022-10-08 17:10:00|755.87|743.87|754.52|742.52|755.98|743.98|754.48|742.48|321
1665249300000|2022-10-08 17:15:00|754.53|742.53|754.44|742.44|754.6|742.6|754.05|742.05|190
1665249600000|2022-10-08 17:20:00|754.43|742.43|754.83|742.83|754.83|742.83|754.43|742.43|138
1665249900000|2022-10-08 17:25:00|754.81|742.81|755.2|743.2|755.28|743.28|754.81|742.81|157
1665250200000|2022-10-08 17:30:00|755.12|743.12|754.59|742.59|755.31|743.31|754.47|742.47|207
1665250500000|2022-10-08 17:35:00|754.6|742.6|754.68|742.68|754.98|742.98|754.55|742.55|180
1665250800000|2022-10-08 17:40:00|754.67|742.67|754.84|742.84|754.92|742.92|754.58|742.58|167
1665251100000|2022-10-08 17:45:00|754.85|742.85|755.04|743.04|755.23|743.23|754.65|742.65|192
1665251400000|2022-10-08 17:50:00|755.06|743.06|754.89|742.89|755.06|743.06|754.81|742.81|192
1665251700000|2022-10-08 17:55:00|754.88|742.88|754.21|742.21|755|743|754.21|742.21|188
1665252000000|2022-10-08 18:00:00|754.17|742.17|753.47|741.47|754.17|742.17|753.27|741.27|258
1665252300000|2022-10-08 18:05:00|753.5|741.5|753.38|741.38|753.82|741.82|753.2|741.2|303
1665252600000|2022-10-08 18:10:00|753.35|741.35|754.39|742.39|754.54|742.54|753.29|741.29|188
1665252900000|2022-10-08 18:15:00|754.36|742.36|753.87|741.87|754.44|742.44|753.48|741.48|265
1665253200000|2022-10-08 18:20:00|753.88|741.88|754.25|742.25|754.46|742.46|753.85|741.85|198
1665253500000|2022-10-08 18:25:00|754.24|742.24|754.28|742.28|754.38|742.38|753.94|741.94|226
1665253800000|2022-10-08 18:30:00|754.29|742.29|754.24|742.24|754.3|742.3|753.85|741.85|195
1665254100000|2022-10-08 18:35:00|754.23|742.23|754.69|742.69|754.72|742.72|754.13|742.13|157
1665254400000|2022-10-08 18:40:00|754.66|742.66|754.1|742.1|754.76|742.76|753.87|741.87|218
1665254700000|2022-10-08 18:45:00|754.09|742.09|753.31|741.31|754.25|742.25|753.31|741.31|222
1665255000000|2022-10-08 18:50:00|753.28|741.28|753.36|741.36|753.39|741.39|752.83|740.83|285
1665255300000|2022-10-08 18:55:00|753.37|741.37|753.53|741.53|753.61|741.61|753.32|741.32|189
1665255600000|2022-10-08 19:00:00|753.52|741.52|752.95|740.95|753.52|741.52|752.72|740.72|232
1665255900000|2022-10-08 19:05:00|752.94|740.94|752.88|740.88|753.07|741.07|752.61|740.61|178
1665256200000|2022-10-08 19:10:00|752.89|740.89|753.18|741.18|753.46|741.46|752.86|740.86|158
1665256500000|2022-10-08 19:15:00|753.17|741.17|753.31|741.31|754.08|742.08|753.11|741.11|196
1665256800000|2022-10-08 19:20:00|753.33|741.33|753.19|741.19|753.39|741.39|753.05|741.05|172
1665257100000|2022-10-08 19:25:00|753.2|741.2|753.1|741.1|753.42|741.42|753.08|741.08|150
1665257400000|2022-10-08 19:30:00|753.08|741.08|753.53|741.53|753.57|741.57|752.92|740.92|148
1665257700000|2022-10-08 19:35:00|753.61|741.61|753.14|741.14|753.67|741.67|752.93|740.93|224
1665258000000|2022-10-08 19:40:00|753.07|741.07|753.12|741.12|753.44|741.44|753.05|741.05|190
1665258300000|2022-10-08 19:45:00|753.13|741.13|753.5|741.5|753.75|741.75|752.97|740.97|254
1665258600000|2022-10-08 19:50:00|753.49|741.49|752.46|740.46|753.49|741.49|752.27|740.27|159
1665258900000|2022-10-08 19:55:00|752.47|740.47|752.41|740.41|752.71|740.71|752.37|740.37|199
1665259200000|2022-10-08 20:00:00|752.43|740.43|750.04|738.04|752.44|740.44|749.09|737.09|334
1665259500000|2022-10-08 20:05:00|750.05|738.05|750.37|738.37|750.44|738.44|749.63|737.63|223
1665259800000|2022-10-08 20:10:00|750.35|738.35|749.6|737.6|750.35|738.35|749.4|737.4|195
1665260100000|2022-10-08 20:15:00|749.59|737.59|750.06|738.06|750.08|738.08|749.41|737.41|205
1665260400000|2022-10-08 20:20:00|750.02|738.02|751.3|739.3|751.32|739.32|749.86|737.86|201
1665260700000|2022-10-08 20:25:00|751.31|739.31|750.79|738.79|751.31|739.31|750.78|738.78|241
1665261000000|2022-10-08 20:30:00|750.8|738.8|750.75|738.75|750.98|738.98|750.45|738.45|206
1665261300000|2022-10-08 20:35:00|750.74|738.74|749.54|737.54|750.83|738.83|749.52|737.52|185
1665261600000|2022-10-08 20:40:00|749.52|737.52|748.59|736.59|749.62|737.62|748.46|736.46|284
1665261900000|2022-10-08 20:45:00|748.57|736.57|746.18|734.18|748.7|736.7|746.17|734.17|287
1665262200000|2022-10-08 20:50:00|746.27|734.27|746.95|734.95|747.07|735.07|745.86|733.86|265
1665262500000|2022-10-08 20:55:00|746.96|734.96|747.86|735.86|748.49|736.49|746.96|734.96|359
1665262800000|2022-10-08 21:00:00|747.8|735.8|747.52|735.52|747.8|735.8|746.96|734.96|200
1665263100000|2022-10-08 21:05:00|747.51|735.51|747.67|735.67|747.68|735.68|747.2|735.2|168
1665263400000|2022-10-08 21:10:00|747.68|735.68|746.22|734.22|747.68|735.68|746.18|734.18|140
1665263700000|2022-10-08 21:15:00|746.18|734.18|745.79|733.79|746.46|734.46|745.72|733.72|221
1665264000000|2022-10-08 21:20:00|745.78|733.78|744.31|732.31|745.83|733.83|744.2|732.2|240
1665264300000|2022-10-08 21:25:00|744.29|732.29|745.19|733.19|745.3|733.3|744.28|732.28|223
1665264600000|2022-10-08 21:30:00|745.2|733.2|745.93|733.93|745.94|733.94|745.13|733.13|108
1665264900000|2022-10-08 21:35:00|745.92|733.92|746.2|734.2|746.27|734.27|745.87|733.87|66
1665265200000|2022-10-08 21:40:00|746.19|734.19|743.51|731.51|746.25|734.25|742.92|730.92|409
1665265500000|2022-10-08 21:45:00|743.52|731.52|740.18|728.18|744.18|732.18|740.17|728.17|368
1665265800000|2022-10-08 21:50:00|740.3|728.3|743.28|731.28|743.29|731.29|740.3|728.3|559
1665266100000|2022-10-08 21:55:00|743.29|731.29|742.12|730.12|743.29|731.29|741.07|729.07|521
1665266400000|2022-10-08 22:00:00|742.13|730.13|742.46|730.46|742.54|730.54|741.18|729.18|573
1665266700000|2022-10-08 22:05:00|742.47|730.47|744.07|732.07|744.16|732.16|741.94|729.94|329
1665267000000|2022-10-08 22:10:00|744.05|732.05|745.12|733.12|745.17|733.17|743.09|731.09|361
1665267300000|2022-10-08 22:15:00|745.14|733.14|745.13|733.13|745.44|733.44|743.8|731.8|380
1665267600000|2022-10-08 22:20:00|745.14|733.14|744.79|732.79|745.14|733.14|744.29|732.29|323
1665267900000|2022-10-08 22:25:00|744.8|732.8|744.39|732.39|745.16|733.16|744.35|732.35|404
1665268200000|2022-10-08 22:30:00|744.4|732.4|744.37|732.37|744.49|732.49|743.38|731.38|352
1665268500000|2022-10-08 22:35:00|744.38|732.38|745.21|733.21|745.23|733.23|744.21|732.21|324
1665268800000|2022-10-08 22:40:00|745.22|733.22|745.37|733.37|745.57|733.57|744.92|732.92|264
1665269100000|2022-10-08 22:45:00|745.38|733.38|745.23|733.23|745.61|733.61|744.98|732.98|233
1665269400000|2022-10-08 22:50:00|745.22|733.22|744.95|732.95|746.11|734.11|744.54|732.54|328
1665269700000|2022-10-08 22:55:00|744.94|732.94|744.83|732.83|745.56|733.56|744.68|732.68|299
1665270000000|2022-10-08 23:00:00|744.87|732.87|746.43|734.43|746.54|734.54|744.83|732.83|314
1665270300000|2022-10-08 23:05:00|746.44|734.44|748.28|736.28|748.31|736.31|746.42|734.42|375
1665270600000|2022-10-08 23:10:00|748.27|736.27|750.08|738.08|750.08|738.08|747.93|735.93|384
1665270900000|2022-10-08 23:15:00|750.07|738.07|749.32|737.32|750.07|738.07|749.01|737.01|365
1665271200000|2022-10-08 23:20:00|749.31|737.31|749.31|737.31|749.45|737.45|749.02|737.02|281
1665271500000|2022-10-08 23:25:00|749.33|737.33|749.63|737.63|750.03|738.03|748.86|736.86|366
1665271800000|2022-10-08 23:30:00|749.56|737.56|750.81|738.81|750.81|738.81|749.43|737.43|217
1665272100000|2022-10-08 23:35:00|750.82|738.82|750.83|738.83|751.03|739.03|750.76|738.76|178
1665272400000|2022-10-08 23:40:00|750.84|738.84|750.51|738.51|750.94|738.94|750.44|738.44|258
1665272700000|2022-10-08 23:45:00|750.5|738.5|750.63|738.63|750.8|738.8|750.45|738.45|119
1665273000000|2022-10-08 23:50:00|750.68|738.68|750.73|738.73|750.85|738.85|750.27|738.27|165
1665273300000|2022-10-08 23:55:00|750.74|738.74|751.2|739.2|751.23|739.23|750.73|738.73|154
1665273600000|2022-10-09 00:00:00|751.22|739.22|751.03|739.03|751.22|739.22|749.99|737.99|368
1665273900000|2022-10-09 00:05:00|751.02|739.02|752.27|740.27|752.36|740.36|751.02|739.02|273
1665274200000|2022-10-09 00:10:00|752.28|740.28|752.67|740.67|753.46|741.46|752.21|740.21|282
1665274500000|2022-10-09 00:15:00|752.68|740.68|751.84|739.84|752.78|740.78|751.8|739.8|200
1665274800000|2022-10-09 00:20:00|751.8|739.8|750.85|738.85|751.85|739.85|750.76|738.76|315
1665275100000|2022-10-09 00:25:00|750.86|738.86|750.65|738.65|751.19|739.19|750.55|738.55|218
1665275400000|2022-10-09 00:30:00|750.64|738.64|751.02|739.02|751.17|739.17|750.6|738.6|242
1665275700000|2022-10-09 00:35:00|751.11|739.11|749.98|737.98|751.11|739.11|749.13|737.13|295
1665276000000|2022-10-09 00:40:00|749.97|737.97|752.33|740.33|752.36|740.36|749.96|737.96|250
1665276300000|2022-10-09 00:45:00|752.41|740.41|751.53|739.53|752.43|740.43|751.48|739.48|252
1665276600000|2022-10-09 00:50:00|751.52|739.52|751.15|739.15|751.52|739.52|750.76|738.76|183
1665276900000|2022-10-09 00:55:00|751.16|739.16|750.87|738.87|751.4|739.4|750.87|738.87|170
1665277200000|2022-10-09 01:00:00|750.88|738.88|751.81|739.81|751.84|739.84|749.93|737.93|291
1665277500000|2022-10-09 01:05:00|751.8|739.8|749.97|737.97|751.9|739.9|749.8|737.8|305
1665277800000|2022-10-09 01:10:00|749.98|737.98|750.26|738.26|750.39|738.39|749.97|737.97|236
1665278100000|2022-10-09 01:15:00|750.25|738.25|750.22|738.22|750.46|738.46|750.19|738.19|173
1665278400000|2022-10-09 01:20:00|750.23|738.23|750.59|738.59|751.08|739.08|750.22|738.22|174
1665278700000|2022-10-09 01:25:00|750.56|738.56|751|739|751.14|739.14|750.49|738.49|171
1665279000000|2022-10-09 01:30:00|750.99|738.99|750.28|738.28|750.99|738.99|750.28|738.28|223
1665279300000|2022-10-09 01:35:00|750.29|738.29|749.02|737.02|750.33|738.33|748.44|736.44|320
1665279600000|2022-10-09 01:40:00|749.01|737.01|748.07|736.07|749.34|737.34|748.07|736.07|338
1665279900000|2022-10-09 01:45:00|748.13|736.13|749.45|737.45|749.45|737.45|747.87|735.87|356
1665280200000|2022-10-09 01:50:00|749.48|737.48|748.76|736.76|749.48|737.48|748.63|736.63|192
1665280500000|2022-10-09 01:55:00|748.75|736.75|749.95|737.95|750.06|738.06|748.74|736.74|175
1665280800000|2022-10-09 02:00:00|749.97|737.97|750.54|738.54|750.58|738.58|749.49|737.49|213
1665281100000|2022-10-09 02:05:00|750.55|738.55|750.1|738.1|751.55|739.55|750.07|738.07|233
1665281400000|2022-10-09 02:10:00|750.08|738.08|750.02|738.02|750.2|738.2|749.68|737.68|186
1665281700000|2022-10-09 02:15:00|750.01|738.01|748.63|736.63|750.01|738.01|748.62|736.62|219
1665282000000|2022-10-09 02:20:00|748.62|736.62|748.57|736.57|748.66|736.66|748.29|736.29|272
1665282300000|2022-10-09 02:25:00|748.55|736.55|749.35|737.35|749.42|737.42|748.38|736.38|206
1665282600000|2022-10-09 02:30:00|749.36|737.36|749.1|737.1|749.4|737.4|749.06|737.06|153
1665282900000|2022-10-09 02:35:00|749.09|737.09|749.93|737.93|749.93|737.93|749.09|737.09|146
1665283200000|2022-10-09 02:40:00|749.95|737.95|749.24|737.24|750.32|738.32|749.16|737.16|225
1665283500000|2022-10-09 02:45:00|749.26|737.26|749.75|737.75|749.83|737.83|749.13|737.13|302
1665283800000|2022-10-09 02:50:00|749.76|737.76|749.7|737.7|749.77|737.77|749.34|737.34|211
1665284100000|2022-10-09 02:55:00|749.69|737.69|749.16|737.16|749.89|737.89|749.1|737.1|204
1665284400000|2022-10-09 03:00:00|749.14|737.14|750.63|738.63|750.77|738.77|749.14|737.14|308
1665284700000|2022-10-09 03:05:00|750.61|738.61|749.95|737.95|750.72|738.72|749.85|737.85|216
1665285000000|2022-10-09 03:10:00|749.96|737.96|749.94|737.94|750.04|738.04|749.87|737.87|152
1665285300000|2022-10-09 03:15:00|749.95|737.95|749.84|737.84|749.95|737.95|749.62|737.62|110
1665285600000|2022-10-09 03:20:00|749.85|737.85|750.42|738.42|750.71|738.71|749.84|737.84|213
1665285900000|2022-10-09 03:25:00|750.43|738.43|750.54|738.54|750.8|738.8|750.38|738.38|213
1665286200000|2022-10-09 03:30:00|750.58|738.58|749.12|737.12|750.58|738.58|749|737|228
1665286500000|2022-10-09 03:35:00|749.15|737.15|749.11|737.11|749.25|737.25|749|737|163
1665286800000|2022-10-09 03:40:00|749.1|737.1|749.09|737.09|749.7|737.7|749.03|737.03|246
1665287100000|2022-10-09 03:45:00|749.1|737.1|749.17|737.17|749.42|737.42|748.99|736.99|270
1665287400000|2022-10-09 03:50:00|749.18|737.18|749.1|737.1|749.19|737.19|748.98|736.98|207
1665287700000|2022-10-09 03:55:00|749.11|737.11|750.22|738.22|750.26|738.26|749.11|737.11|271
1665288000000|2022-10-09 04:00:00|750.2|738.2|750.05|738.05|750.37|738.37|749.31|737.31|222
1665288300000|2022-10-09 04:05:00|750.06|738.06|750.25|738.25|750.43|738.43|749.92|737.92|293
1665288600000|2022-10-09 04:10:00|750.2|738.2|749.27|737.27|750.34|738.34|749.04|737.04|250
1665288900000|2022-10-09 04:15:00|749.07|737.07|749.05|737.05|749.25|737.25|748.91|736.91|165
1665289200000|2022-10-09 04:20:00|749.08|737.08|748.86|736.86|749.58|737.58|748.85|736.85|194
1665289500000|2022-10-09 04:25:00|748.87|736.87|748.64|736.64|748.87|736.87|748.2|736.2|266
1665289800000|2022-10-09 04:30:00|748.6|736.6|748.94|736.94|748.99|736.99|748.52|736.52|182
1665290100000|2022-10-09 04:35:00|748.95|736.95|749.12|737.12|749.38|737.38|748.93|736.93|173
1665290400000|2022-10-09 04:40:00|749.13|737.13|750.52|738.52|750.62|738.62|749.12|737.12|241
1665290700000|2022-10-09 04:45:00|750.5|738.5|750.23|738.23|750.84|738.84|750.21|738.21|205
1665291000000|2022-10-09 04:50:00|750.21|738.21|751.15|739.15|751.21|739.21|750.18|738.18|175
1665291300000|2022-10-09 04:55:00|751.16|739.16|752.27|740.27|752.38|740.38|751.05|739.05|183
1665291600000|2022-10-09 05:00:00|752.28|740.28|753.21|741.21|753.22|741.22|751.94|739.94|245
1665291900000|2022-10-09 05:05:00|753.31|741.31|753.33|741.33|753.76|741.76|753.21|741.21|240
1665292200000|2022-10-09 05:10:00|753.34|741.34|753.15|741.15|753.36|741.36|753.14|741.14|99
1665292500000|2022-10-09 05:15:00|753.16|741.16|753.35|741.35|753.52|741.52|753.04|741.04|154
1665292800000|2022-10-09 05:20:00|753.39|741.39|753.44|741.44|753.46|741.46|753.19|741.19|81
1665293100000|2022-10-09 05:25:00|753.42|741.42|754.11|742.11|754.18|742.18|753.42|741.42|119
1665293400000|2022-10-09 05:30:00|754.12|742.12|754.05|742.05|754.14|742.14|753.89|741.89|69
1665293700000|2022-10-09 05:35:00|753.91|741.91|754.73|742.73|754.94|742.94|753.88|741.88|269
1665294000000|2022-10-09 05:40:00|754.78|742.78|754.99|742.99|755.24|743.24|754.66|742.66|190
1665294300000|2022-10-09 05:45:00|754.97|742.97|755.55|743.55|755.58|743.58|754.96|742.96|130
1665294600000|2022-10-09 05:50:00|755.57|743.57|755.82|743.82|755.84|743.84|755.24|743.24|140
1665294900000|2022-10-09 05:55:00|755.81|743.81|756.19|744.19|756.65|744.65|755.69|743.69|186
1665295200000|2022-10-09 06:00:00|756.2|744.2|755.95|743.95|756.46|744.46|755.89|743.89|220
1665295500000|2022-10-09 06:05:00|755.96|743.96|755.5|743.5|755.96|743.96|755.11|743.11|165
1665295800000|2022-10-09 06:10:00|755.49|743.49|755.11|743.11|755.56|743.56|755.1|743.1|95
1665296100000|2022-10-09 06:15:00|755.1|743.1|755.08|743.08|755.19|743.19|754.69|742.69|114
1665296400000|2022-10-09 06:20:00|755.07|743.07|756.14|744.14|756.6|744.6|755.06|743.06|179
1665296700000|2022-10-09 06:25:00|756.13|744.13|755.72|743.72|756.41|744.41|755.47|743.47|173
1665297000000|2022-10-09 06:30:00|755.71|743.71|756.63|744.63|756.63|744.63|755.6|743.6|154
1665297300000|2022-10-09 06:35:00|756.72|744.72|757.09|745.09|757.53|745.53|756.72|744.72|236
1665297600000|2022-10-09 06:40:00|757.08|745.08|757.23|745.23|757.46|745.46|756.55|744.55|187
1665297900000|2022-10-09 06:45:00|757.22|745.22|758.9|746.9|758.96|746.96|757.2|745.2|157
1665298200000|2022-10-09 06:50:00|758.89|746.89|760.09|748.09|760.18|748.18|758.85|746.85|373
1665298500000|2022-10-09 06:55:00|760.07|748.07|760.13|748.13|760.61|748.61|760.03|748.03|263
1665298800000|2022-10-09 07:00:00|760.17|748.17|759.21|747.21|760.4|748.4|759.13|747.13|232
1665299100000|2022-10-09 07:05:00|759.25|747.25|758.87|746.87|759.32|747.32|758.78|746.78|183
1665299400000|2022-10-09 07:10:00|758.86|746.86|758.4|746.4|758.99|746.99|758.06|746.06|328
1665299700000|2022-10-09 07:15:00|758.29|746.29|757.99|745.99|758.51|746.51|757.99|745.99|136
1665300000000|2022-10-09 07:20:00|758.05|746.05|758.19|746.19|758.62|746.62|758.02|746.02|217
1665300300000|2022-10-09 07:25:00|758.2|746.2|758.31|746.31|758.6|746.6|757.93|745.93|180
1665300600000|2022-10-09 07:30:00|758.3|746.3|758.35|746.35|758.45|746.45|758.16|746.16|114
1665300900000|2022-10-09 07:35:00|758.38|746.38|758.88|746.88|759.4|747.4|758.38|746.38|179
1665301200000|2022-10-09 07:40:00|758.9|746.9|758.44|746.44|758.94|746.94|758.24|746.24|152
1665301500000|2022-10-09 07:45:00|758.45|746.45|757.54|745.54|758.45|746.45|757.54|745.54|187
1665301800000|2022-10-09 07:50:00|757.56|745.56|757.75|745.75|758.06|746.06|757.5|745.5|143
1665302100000|2022-10-09 07:55:00|757.74|745.74|758.61|746.61|758.67|746.67|757.72|745.72|72
1665302400000|2022-10-09 08:00:00|758.59|746.59|758.68|746.68|758.81|746.81|758.51|746.51|124
1665302700000|2022-10-09 08:05:00|758.62|746.62|758.44|746.44|759.11|747.11|758.41|746.41|142
1665303000000|2022-10-09 08:10:00|758.56|746.56|758.64|746.64|758.92|746.92|758.44|746.44|103
1665303300000|2022-10-09 08:15:00|758.58|746.58|758.3|746.3|758.63|746.63|758.11|746.11|165
1665303600000|2022-10-09 08:20:00|758.29|746.29|758.29|746.29|758.56|746.56|758.13|746.13|93
1665303900000|2022-10-09 08:25:00|758.3|746.3|757.21|745.21|758.3|746.3|756.77|744.77|210
1665304200000|2022-10-09 08:30:00|757.2|745.2|756.53|744.53|757.2|745.2|756|744|203
1665304500000|2022-10-09 08:35:00|756.55|744.55|756.55|744.55|756.9|744.9|756.24|744.24|202
1665304800000|2022-10-09 08:40:00|756.56|744.56|756.11|744.11|756.82|744.82|755.93|743.93|179
1665305100000|2022-10-09 08:45:00|756.1|744.1|755.3|743.3|756.32|744.32|755.16|743.16|179
1665305400000|2022-10-09 08:50:00|755.24|743.24|755.58|743.58|755.93|743.93|755.16|743.16|265
1665305700000|2022-10-09 08:55:00|755.53|743.53|755.12|743.12|755.59|743.59|754.88|742.88|178
1665306000000|2022-10-09 09:00:00|755.17|743.17|755.78|743.78|755.99|743.99|755.07|743.07|283
1665306300000|2022-10-09 09:05:00|755.74|743.74|755.84|743.84|756.14|744.14|755.65|743.65|189
1665306600000|2022-10-09 09:10:00|755.83|743.83|755.43|743.43|755.89|743.89|755.35|743.35|214
1665306900000|2022-10-09 09:15:00|755.44|743.44|756.24|744.24|756.35|744.35|755.43|743.43|138
1665307200000|2022-10-09 09:20:00|756.25|744.25|755.91|743.91|756.3|744.3|755.75|743.75|146
1665307500000|2022-10-09 09:25:00|755.92|743.92|756.7|744.7|756.7|744.7|755.83|743.83|235
1665307800000|2022-10-09 09:30:00|756.71|744.71|756.59|744.59|756.83|744.83|756.49|744.49|122
1665308100000|2022-10-09 09:35:00|756.58|744.58|757.45|745.45|757.73|745.73|756.57|744.57|208
1665308400000|2022-10-09 09:40:00|757.44|745.44|758.1|746.1|758.23|746.23|757.41|745.41|146
1665308700000|2022-10-09 09:45:00|758.11|746.11|758.88|746.88|758.88|746.88|758.04|746.04|109
1665309000000|2022-10-09 09:50:00|758.87|746.87|758.19|746.19|759.01|747.01|758.13|746.13|255
1665309300000|2022-10-09 09:55:00|758.2|746.2|758.43|746.43|758.78|746.78|758.19|746.19|180
1665309600000|2022-10-09 10:00:00|758.45|746.45|759.76|747.76|759.92|747.92|758.45|746.45|217
1665309900000|2022-10-09 10:05:00|759.78|747.78|759.46|747.46|759.8|747.8|759.14|747.14|264
1665310200000|2022-10-09 10:10:00|759.47|747.47|759.9|747.9|760.28|748.28|759.47|747.47|190
1665310500000|2022-10-09 10:15:00|759.91|747.91|760.28|748.28|760.28|748.28|759.84|747.84|159
1665310800000|2022-10-09 10:20:00|760.3|748.3|760.83|748.83|760.96|748.96|760.19|748.19|167
1665311100000|2022-10-09 10:25:00|760.8|748.8|761.62|749.62|761.79|749.79|760.8|748.8|202
1665311400000|2022-10-09 10:30:00|761.6|749.6|762.02|750.02|762.06|750.06|761.58|749.58|160
1665311700000|2022-10-09 10:35:00|761.98|749.98|761.91|749.91|762.36|750.36|761.8|749.8|180
1665312000000|2022-10-09 10:40:00|761.9|749.9|764.18|752.18|764.49|752.49|761.89|749.89|555
1665312300000|2022-10-09 10:45:00|764.19|752.19|763.18|751.18|764.49|752.49|763.03|751.03|485
1665312600000|2022-10-09 10:50:00|763.17|751.17|761.95|749.95|763.19|751.19|761.51|749.51|461
1665312900000|2022-10-09 10:55:00|761.96|749.96|761.85|749.85|762.06|750.06|761.25|749.25|291
1665313200000|2022-10-09 11:00:00|761.84|749.84|763.62|751.62|763.64|751.64|761.84|749.84|244
1665313500000|2022-10-09 11:05:00|763.65|751.65|763.31|751.31|763.69|751.69|763.18|751.18|206
1665313800000|2022-10-09 11:10:00|763.3|751.3|764.02|752.02|764.07|752.07|763.28|751.28|283
1665314100000|2022-10-09 11:15:00|763.98|751.98|764.91|752.91|765.25|753.25|763.95|751.95|278
1665314400000|2022-10-09 11:20:00|764.9|752.9|765.02|753.02|765.63|753.63|764.71|752.71|259
1665314700000|2022-10-09 11:25:00|765.01|753.01|763.76|751.76|765.15|753.15|763.62|751.62|201
1665315000000|2022-10-09 11:30:00|763.74|751.74|763.66|751.66|764.06|752.06|763.41|751.41|236
1665315300000|2022-10-09 11:35:00|763.67|751.67|763.45|751.45|763.71|751.71|763.39|751.39|80
1665315600000|2022-10-09 11:40:00|763.34|751.34|763.19|751.19|763.45|751.45|763.14|751.14|110
1665315900000|2022-10-09 11:45:00|763.2|751.2|763.3|751.3|763.57|751.57|763.19|751.19|106
1665316200000|2022-10-09 11:50:00|763.32|751.32|762.06|750.06|763.59|751.59|762.04|750.04|303
1665316500000|2022-10-09 11:55:00|762.11|750.11|761.43|749.43|762.38|750.38|761.34|749.34|238
1665316800000|2022-10-09 12:00:00|761.44|749.44|761.55|749.55|762.04|750.04|761.33|749.33|177
1665317100000|2022-10-09 12:05:00|761.54|749.54|761.62|749.62|761.93|749.93|761.29|749.29|202
1665317400000|2022-10-09 12:10:00|761.6|749.6|762.26|750.26|762.34|750.34|761.32|749.32|231
1665317700000|2022-10-09 12:15:00|762.32|750.32|763.87|751.87|764.12|752.12|762.32|750.32|226
1665318000000|2022-10-09 12:20:00|763.86|751.86|763.48|751.48|763.89|751.89|763.17|751.17|191
1665318300000|2022-10-09 12:25:00|763.46|751.46|763.54|751.54|764.12|752.12|763.42|751.42|273
1665318600000|2022-10-09 12:30:00|763.52|751.52|764.43|752.43|764.96|752.96|763.52|751.52|275
1665318900000|2022-10-09 12:35:00|764.44|752.44|765.07|753.07|765.28|753.28|764.43|752.43|258
1665319200000|2022-10-09 12:40:00|765.06|753.06|764.64|752.64|765.24|753.24|764.59|752.59|199
1665319500000|2022-10-09 12:45:00|764.65|752.65|764.52|752.52|764.74|752.74|764.3|752.3|179
1665319800000|2022-10-09 12:50:00|764.51|752.51|764.54|752.54|764.77|752.77|764.48|752.48|176
1665320100000|2022-10-09 12:55:00|764.57|752.57|763.56|751.56|764.72|752.72|763.56|751.56|246
1665320400000|2022-10-09 13:00:00|763.59|751.59|763.89|751.89|764.17|752.17|763.57|751.57|178
1665320700000|2022-10-09 13:05:00|763.88|751.88|764.31|752.31|764.65|752.65|763.87|751.87|173
1665321000000|2022-10-09 13:10:00|764.3|752.3|763.49|751.49|764.31|752.31|763.38|751.38|228
1665321300000|2022-10-09 13:15:00|763.48|751.48|762.82|750.82|763.62|751.62|762.51|750.51|308
1665321600000|2022-10-09 13:20:00|762.8|750.8|762.36|750.36|762.97|750.97|762.23|750.23|223
1665321900000|2022-10-09 13:25:00|762.37|750.37|762.02|750.02|762.4|750.4|762|750|143
1665322200000|2022-10-09 13:30:00|762.04|750.04|761.38|749.38|762.09|750.09|761.21|749.21|235
1665322500000|2022-10-09 13:35:00|761.39|749.39|760.45|748.45|761.54|749.54|760.41|748.41|287
1665322800000|2022-10-09 13:40:00|760.46|748.46|760.92|748.92|760.93|748.93|760.45|748.45|252
1665323100000|2022-10-09 13:45:00|760.86|748.86|760.9|748.9|761.41|749.41|760.86|748.86|173
1665323400000|2022-10-09 13:50:00|760.89|748.89|759.86|747.86|760.95|748.95|759.78|747.78|209
1665323700000|2022-10-09 13:55:00|759.87|747.87|759.38|747.38|759.94|747.94|759.33|747.33|208
1665324000000|2022-10-09 14:00:00|759.39|747.39|760.55|748.55|760.64|748.64|759.39|747.39|403
1665324300000|2022-10-09 14:05:00|760.53|748.53|759.52|747.52|760.65|748.65|759.4|747.4|251
1665324600000|2022-10-09 14:10:00|759.4|747.4|760.6|748.6|760.6|748.6|759.4|747.4|232
1665324900000|2022-10-09 14:15:00|760.59|748.59|760.05|748.05|760.66|748.66|760.02|748.02|183
1665325200000|2022-10-09 14:20:00|760.04|748.04|758.12|746.12|760.04|748.04|757.36|745.36|237
1665325500000|2022-10-09 14:25:00|758.06|746.06|758.57|746.57|759.15|747.15|758.03|746.03|349
1665325800000|2022-10-09 14:30:00|758.58|746.58|759.47|747.47|759.81|747.81|758.58|746.58|224
1665326100000|2022-10-09 14:35:00|759.48|747.48|757.69|745.69|759.55|747.55|757.31|745.31|327
1665326400000|2022-10-09 14:40:00|757.58|745.58|758.14|746.14|758.68|746.68|757.56|745.56|257
1665326700000|2022-10-09 14:45:00|758.1|746.1|758.94|746.94|758.94|746.94|758.08|746.08|252
1665327000000|2022-10-09 14:50:00|758.96|746.96|759.39|747.39|759.44|747.44|758.81|746.81|195
1665327300000|2022-10-09 14:55:00|759.4|747.4|758.76|746.76|759.4|747.4|758.57|746.57|197
1665327600000|2022-10-09 15:00:00|758.77|746.77|759.59|747.59|759.79|747.79|758.76|746.76|270
1665327900000|2022-10-09 15:05:00|759.54|747.54|759.55|747.55|759.78|747.78|759.42|747.42|162
1665328200000|2022-10-09 15:10:00|759.52|747.52|759.45|747.45|759.67|747.67|759.08|747.08|294
1665328500000|2022-10-09 15:15:00|759.49|747.49|759.48|747.48|759.76|747.76|759.36|747.36|341
1665328800000|2022-10-09 15:20:00|759.5|747.5|758.88|746.88|759.77|747.77|758.8|746.8|256
1665329100000|2022-10-09 15:25:00|758.93|746.93|758.15|746.15|758.93|746.93|758.15|746.15|278
1665329400000|2022-10-09 15:30:00|758.14|746.14|756.96|744.96|758.41|746.41|756.87|744.87|283
1665329700000|2022-10-09 15:35:00|756.97|744.97|757.64|745.64|757.79|745.79|756.96|744.96|170
1665330000000|2022-10-09 15:40:00|757.66|745.66|757.61|745.61|757.97|745.97|757.55|745.55|163
1665330300000|2022-10-09 15:45:00|757.58|745.58|758.08|746.08|758.27|746.27|757.58|745.58|128
1665330600000|2022-10-09 15:50:00|758.11|746.11|758.87|746.87|759.24|747.24|758.11|746.11|129
1665330900000|2022-10-09 15:55:00|758.88|746.88|759.37|747.37|759.37|747.37|758.65|746.65|140
1665331200000|2022-10-09 16:00:00|759.38|747.38|759.81|747.81|760.14|748.14|758.86|746.86|249
1665331500000|2022-10-09 16:05:00|759.74|747.74|759.06|747.06|760.13|748.13|759.01|747.01|266
1665331800000|2022-10-09 16:10:00|759.05|747.05|758.13|746.13|759.05|747.05|757.94|745.94|266
1665332100000|2022-10-09 16:15:00|758.12|746.12|757.91|745.91|758.12|746.12|757.58|745.58|298
1665332400000|2022-10-09 16:20:00|757.9|745.9|759.1|747.1|759.13|747.13|757.9|745.9|148
1665332700000|2022-10-09 16:25:00|759.11|747.11|760.08|748.08|760.26|748.26|759.09|747.09|239
1665333000000|2022-10-09 16:30:00|760.09|748.09|764.62|752.62|764.66|752.66|760.04|748.04|568
1665333300000|2022-10-09 16:35:00|764.63|752.63|767.3|755.3|768.92|756.92|764.58|752.58|684
1665333600000|2022-10-09 16:40:00|767.29|755.29|767.23|755.23|768.94|756.94|766.77|754.77|541
1665333900000|2022-10-09 16:45:00|767.24|755.24|765.88|753.88|767.56|755.56|765.79|753.79|432
1665334200000|2022-10-09 16:50:00|765.89|753.89|765.2|753.2|766.29|754.29|764.93|752.93|326
1665334500000|2022-10-09 16:55:00|765.21|753.21|764.77|752.77|765.43|753.43|764.72|752.72|187
1665334800000|2022-10-09 17:00:00|764.75|752.75|764.37|752.37|764.87|752.87|764.31|752.31|268
1665335100000|2022-10-09 17:05:00|764.39|752.39|763.61|751.61|764.39|752.39|763.55|751.55|249
1665335400000|2022-10-09 17:10:00|763.62|751.62|764.06|752.06|764.49|752.49|763.46|751.46|179
1665335700000|2022-10-09 17:15:00|764.07|752.07|764.43|752.43|764.6|752.6|763.83|751.83|134
1665336000000|2022-10-09 17:20:00|764.42|752.42|764.31|752.31|764.42|752.42|764.07|752.07|150
1665336300000|2022-10-09 17:25:00|764.29|752.29|763.73|751.73|764.29|752.29|763.71|751.71|90
1665336600000|2022-10-09 17:30:00|763.74|751.74|767.28|755.28|767.43|755.43|763.72|751.72|361
1665336900000|2022-10-09 17:35:00|767.29|755.29|766.9|754.9|767.31|755.31|766.07|754.07|330
1665337200000|2022-10-09 17:40:00|766.91|754.91|766.66|754.66|766.93|754.93|766.54|754.54|205
1665337500000|2022-10-09 17:45:00|766.67|754.67|766.9|754.9|766.96|754.96|766.12|754.12|193
1665337800000|2022-10-09 17:50:00|766.93|754.93|767.21|755.21|768.09|756.09|766.75|754.75|272
1665338100000|2022-10-09 17:55:00|767.23|755.23|767.06|755.06|767.26|755.26|766.44|754.44|240
1665338400000|2022-10-09 18:00:00|767.07|755.07|767.98|755.98|768|756|766.99|754.99|160
1665338700000|2022-10-09 18:05:00|767.97|755.97|767.27|755.27|767.98|755.98|767.13|755.13|204
1665339000000|2022-10-09 18:10:00|767.28|755.28|767.1|755.1|767.32|755.32|766.84|754.84|301
1665339300000|2022-10-09 18:15:00|767.11|755.11|768.05|756.05|768.06|756.06|767.11|755.11|190
1665339600000|2022-10-09 18:20:00|768.01|756.01|768.62|756.62|768.65|756.65|768.01|756.01|176
1665339900000|2022-10-09 18:25:00|768.65|756.65|768.42|756.42|768.86|756.86|768.41|756.41|213
1665340200000|2022-10-09 18:30:00|768.41|756.41|768.16|756.16|769.02|757.02|768.08|756.08|174
1665340500000|2022-10-09 18:35:00|768.15|756.15|768.59|756.59|768.74|756.74|768.15|756.15|181
1665340800000|2022-10-09 18:40:00|768.61|756.61|769.78|757.78|770.13|758.13|768.59|756.59|301
1665341100000|2022-10-09 18:45:00|769.76|757.76|769.83|757.83|769.95|757.95|769.71|757.71|142
1665341400000|2022-10-09 18:50:00|769.84|757.84|770.78|758.78|770.88|758.88|769.83|757.83|160
1665341700000|2022-10-09 18:55:00|770.74|758.74|771.03|759.03|771.37|759.37|770.35|758.35|279
1665342000000|2022-10-09 19:00:00|771.01|759.01|771|759|771.36|759.36|770.55|758.55|250
1665342300000|2022-10-09 19:05:00|771.01|759.01|769.95|757.95|771.01|759.01|769.88|757.88|269
1665342600000|2022-10-09 19:10:00|769.93|757.93|767.9|755.9|770.12|758.12|766.31|754.31|480
1665342900000|2022-10-09 19:15:00|767.91|755.91|766.46|754.46|767.94|755.94|766.17|754.17|330
1665343200000|2022-10-09 19:20:00|766.47|754.47|767.1|755.1|768.28|756.28|766.46|754.46|444
1665343500000|2022-10-09 19:25:00|767.11|755.11|767.15|755.15|767.19|755.19|766.01|754.01|300
1665343800000|2022-10-09 19:30:00|767.17|755.17|768.97|756.97|769.01|757.01|766.79|754.79|285
1665344100000|2022-10-09 19:35:00|768.98|756.98|768.82|756.82|769.06|757.06|768.55|756.55|209
1665344400000|2022-10-09 19:40:00|768.81|756.81|769.12|755.62|769.12|756.82|768.11|755.4|94
1665344700000|2022-10-09 19:45:00|769.08|755.58|768.62|755.12|769.32|755.82|768.3|754.8|189
1665345000000|2022-10-09 19:50:00|768.58|755.08|769.52|756.02|769.67|756.17|768.56|755.06|227
1665345300000|2022-10-09 19:55:00|769.51|756.01|768.8|755.3|769.53|756.03|768.79|755.29|160
1665345600000|2022-10-09 20:00:00|768.81|755.31|768.52|755.02|769.37|755.87|768.08|754.58|245
1665345900000|2022-10-09 20:05:00|768.51|755.01|768.68|755.18|769.13|755.63|768.44|754.94|257
1665346200000|2022-10-09 20:10:00|768.66|755.16|768.63|755.13|769.15|755.65|768.47|754.97|176
1665346500000|2022-10-09 20:15:00|768.61|755.11|768.71|755.21|768.82|755.32|768.48|754.98|145
1665346800000|2022-10-09 20:20:00|768.68|755.18|768.62|755.12|768.88|755.38|768.43|754.93|118
1665347100000|2022-10-09 20:25:00|768.6|755.1|767.21|753.71|768.6|755.1|766.9|753.4|224
1665347400000|2022-10-09 20:30:00|767.1|753.6|767.43|753.93|767.67|754.17|767.01|753.51|154
1665347700000|2022-10-09 20:35:00|767.37|753.87|767.7|754.2|767.7|754.2|766.88|753.38|205
1665348000000|2022-10-09 20:40:00|767.66|754.16|767.62|754.12|767.8|754.3|767.25|753.75|150
1665348300000|2022-10-09 20:45:00|767.61|754.11|767.94|754.44|768.04|754.54|767.5|754|149
1665348600000|2022-10-09 20:50:00|767.95|754.45|767.83|754.33|768.16|754.66|767.68|754.18|161
1665348900000|2022-10-09 20:55:00|767.84|754.34|767.39|753.89|767.94|754.44|767.23|753.73|189
1665349200000|2022-10-09 21:00:00|767.35|753.85|766.78|754.78|767.39|754.84|766.54|753.72|94
1665349500000|2022-10-09 21:05:00|766.73|754.73|766.81|754.81|766.93|754.93|766.58|754.58|143
1665349800000|2022-10-09 21:10:00|766.78|754.78|766.97|754.97|767.11|755.11|766.73|754.73|185
1665350100000|2022-10-09 21:15:00|766.98|754.98|765.48|753.48|766.98|754.98|765.31|753.31|239
1665350400000|2022-10-09 21:20:00|765.49|753.49|765.35|753.35|765.61|753.61|765.29|753.29|218
1665350700000|2022-10-09 21:25:00|765.3|753.3|765.04|753.04|765.54|753.54|764.95|752.95|259
1665351000000|2022-10-09 21:30:00|765.08|753.08|764.91|752.91|765.25|753.25|764.85|752.85|134
1665351300000|2022-10-09 21:35:00|764.85|752.85|762.93|750.93|764.94|752.94|762.85|750.85|271
1665351600000|2022-10-09 21:40:00|762.92|750.92|764.07|752.07|764.71|752.71|762.89|750.89|266
1665351900000|2022-10-09 21:45:00|764.08|752.08|764.71|752.71|764.85|752.85|763.84|751.84|159
1665352200000|2022-10-09 21:50:00|764.72|752.72|766.3|754.3|766.3|754.3|764.72|752.72|240
1665352500000|2022-10-09 21:55:00|766.22|754.22|766.44|754.44|767.18|755.18|766.16|754.16|271
1665352800000|2022-10-09 22:00:00|766.41|754.41|765.03|753.03|766.41|754.41|764.98|752.98|646
1665353100000|2022-10-09 22:05:00|765.09|753.09|766.98|754.98|766.98|754.98|764.45|752.45|440
1665353400000|2022-10-09 22:10:00|766.91|754.91|765.79|753.79|767.37|755.37|765.79|753.79|434
1665353700000|2022-10-09 22:15:00|765.78|753.78|767.74|755.74|767.9|755.9|765.77|753.77|423
1665354000000|2022-10-09 22:20:00|767.76|755.76|767.29|755.29|767.85|755.85|767|755|296
1665354300000|2022-10-09 22:25:00|767.3|755.3|764.56|752.56|767.42|755.42|763.86|751.86|649
1665354600000|2022-10-09 22:30:00|764.6|752.6|764.97|752.97|765.24|753.24|764.01|752.01|476
1665354900000|2022-10-09 22:35:00|765.01|753.01|765.41|753.41|765.83|753.83|764.95|752.95|354
1665355200000|2022-10-09 22:40:00|765.4|753.4|765.54|753.54|766.49|754.49|765.36|753.36|347
1665355500000|2022-10-09 22:45:00|765.52|753.52|764.75|752.75|765.69|753.69|764.5|752.5|320
1665355800000|2022-10-09 22:50:00|764.8|752.8|764.7|752.7|765.01|753.01|764.56|752.56|288
1665356100000|2022-10-09 22:55:00|764.69|752.69|763.61|751.61|764.7|752.7|763.6|751.6|244
1665356400000|2022-10-09 23:00:00|763.62|751.62|762.56|750.56|763.72|751.72|761.61|749.61|542
1665356700000|2022-10-09 23:05:00|762.57|750.57|763.41|751.41|763.41|751.41|762.3|750.3|341
1665357000000|2022-10-09 23:10:00|763.39|751.39|762.76|750.76|763.73|751.73|762.54|750.54|306
1665357300000|2022-10-09 23:15:00|762.78|750.78|763.76|751.76|763.77|751.77|762.63|750.63|241
1665357600000|2022-10-09 23:20:00|763.69|751.69|764.81|752.81|764.88|752.88|763.37|751.37|326
1665357900000|2022-10-09 23:25:00|764.82|752.82|764.74|752.74|765.03|753.03|764.48|752.48|287
1665358200000|2022-10-09 23:30:00|764.75|752.75|763.74|751.74|764.81|752.81|762.79|750.79|522
1665358500000|2022-10-09 23:35:00|763.73|751.73|765.93|753.93|766.01|754.01|763.73|751.73|367
1665358800000|2022-10-09 23:40:00|765.95|753.95|767.66|755.66|767.95|755.95|765.9|753.9|535
1665359100000|2022-10-09 23:45:00|767.68|755.68|767.7|755.7|767.95|755.95|767.42|755.42|474
1665359400000|2022-10-09 23:50:00|767.68|755.68|768.85|756.85|768.89|756.89|767.41|755.41|326
1665359700000|2022-10-09 23:55:00|768.87|756.87|769.02|757.02|769.7|757.7|768.83|756.83|294
1665360000000|2022-10-10 00:00:00|769.05|757.05|769.63|757.63|769.69|757.69|768.28|756.28|553
1665360300000|2022-10-10 00:05:00|769.59|757.59|769.28|757.28|770.42|758.42|769.01|757.01|386
1665360600000|2022-10-10 00:10:00|769.29|757.29|769.34|757.34|770.21|758.21|768.26|756.26|396
1665360900000|2022-10-10 00:15:00|769.38|757.38|769.39|757.39|770.33|758.33|769.26|757.26|448
1665361200000|2022-10-10 00:20:00|769.44|757.44|768.75|756.75|769.95|757.95|768.75|756.75|407
1665361500000|2022-10-10 00:25:00|768.77|756.77|768.05|756.05|768.96|756.96|767.51|755.51|443
1665361800000|2022-10-10 00:30:00|768.04|756.04|767.12|755.12|768.06|756.06|766.79|754.79|406
1665362100000|2022-10-10 00:35:00|767.11|755.11|768.11|756.11|768.19|756.19|766.98|754.98|408
1665362400000|2022-10-10 00:40:00|768.08|756.08|772.34|760.34|772.37|760.37|768.08|756.08|568
1665362700000|2022-10-10 00:45:00|772.57|760.57|773.9|761.9|775.36|763.36|772.04|760.04|670
1665363000000|2022-10-10 00:50:00|773.92|761.92|775.93|763.93|776.1|764.1|773.88|761.88|625
1665363300000|2022-10-10 00:55:00|775.9|763.9|775.21|763.21|776.37|764.37|774.48|762.48|553
1665363600000|2022-10-10 01:00:00|775.27|763.27|774.46|762.46|775.92|763.92|773.82|761.82|532
1665363900000|2022-10-10 01:05:00|774.44|762.44|773.56|761.56|774.63|762.63|773.49|761.49|497
1665364200000|2022-10-10 01:10:00|773.55|761.55|773.21|761.21|774.34|762.34|773.15|761.15|349
1665364500000|2022-10-10 01:15:00|773.11|761.11|774.42|762.42|774.58|762.58|772.32|760.32|504
1665364800000|2022-10-10 01:20:00|774.43|762.43|773.25|761.25|774.6|762.6|773.18|761.18|361
1665365100000|2022-10-10 01:25:00|773.14|761.14|773.73|761.73|773.98|761.98|772.83|760.83|452
1665365400000|2022-10-10 01:30:00|773.71|761.71|773.08|761.08|773.89|761.89|772.31|760.31|449
1665365700000|2022-10-10 01:35:00|773.07|761.07|773.64|761.64|773.78|761.78|772.99|760.99|371
1665366000000|2022-10-10 01:40:00|773.61|761.61|774.35|762.35|775.11|763.11|773.59|761.59|361
1665366300000|2022-10-10 01:45:00|774.31|762.31|773.7|761.7|774.35|762.35|773.52|761.52|339
1665366600000|2022-10-10 01:50:00|773.73|761.73|773.98|761.98|774.59|762.59|773.68|761.68|350
1665366900000|2022-10-10 01:55:00|773.97|761.97|772.08|760.08|774.16|762.16|771.97|759.97|369
1665367200000|2022-10-10 02:00:00|772.09|760.09|771.16|759.16|772.2|760.2|770.95|758.95|408
1665367500000|2022-10-10 02:05:00|771.19|759.19|771.16|759.16|771.58|759.58|770.81|758.81|413
1665367800000|2022-10-10 02:10:00|771.17|759.17|771.36|759.36|771.44|759.44|770.83|758.83|372
1665368100000|2022-10-10 02:15:00|771.37|759.37|771.9|759.9|772.43|760.43|771.17|759.17|437
1665368400000|2022-10-10 02:20:00|771.91|759.91|772.94|760.94|773.19|761.19|771.66|759.66|445
1665368700000|2022-10-10 02:25:00|772.93|760.93|772.75|760.75|772.94|760.94|771.98|759.98|380
1665369000000|2022-10-10 02:30:00|772.74|760.74|773.61|761.61|773.94|761.94|772.13|760.13|303
1665369300000|2022-10-10 02:35:00|773.6|761.6|774.22|762.22|774.23|762.23|773.31|761.31|230
1665369600000|2022-10-10 02:40:00|774.21|762.21|773.41|761.41|774.24|762.24|773.34|761.34|181
1665369900000|2022-10-10 02:45:00|773.54|761.54|772.61|760.61|773.71|761.71|772.48|760.48|263
1665370200000|2022-10-10 02:50:00|772.69|760.69|772.26|760.26|772.72|760.72|772.26|760.26|182
1665370500000|2022-10-10 02:55:00|772.29|760.29|772.64|760.64|772.96|760.96|771.74|759.74|358
1665370800000|2022-10-10 03:00:00|772.63|760.63|772.97|760.97|772.97|760.97|772.29|760.29|338
1665371100000|2022-10-10 03:05:00|772.92|760.92|774.3|762.3|774.34|762.34|772.92|760.92|378
1665371400000|2022-10-10 03:10:00|774.32|762.32|773.87|761.87|774.32|762.32|773.56|761.56|248
1665371700000|2022-10-10 03:15:00|773.95|761.95|772.55|760.55|774.24|762.24|772.43|760.43|243
1665372000000|2022-10-10 03:20:00|772.54|760.54|771.31|759.31|772.67|760.67|771.14|759.14|334
1665372300000|2022-10-10 03:25:00|771.3|759.3|771.61|759.61|771.76|759.76|771.29|759.29|281
1665372600000|2022-10-10 03:30:00|771.52|759.52|770.53|758.53|771.54|759.54|770.32|758.32|328
1665372900000|2022-10-10 03:35:00|770.52|758.52|769.32|757.32|770.78|758.78|769.32|757.32|483
1665373200000|2022-10-10 03:40:00|769.33|757.33|769.59|757.59|769.86|757.86|769.33|757.33|447
1665373500000|2022-10-10 03:45:00|769.57|757.57|769.39|757.39|769.75|757.75|769.3|757.3|363
1665373800000|2022-10-10 03:50:00|769.41|757.41|768.91|756.91|769.41|757.41|768.17|756.17|269
1665374100000|2022-10-10 03:55:00|768.82|756.82|768.62|756.62|768.95|756.95|768.52|756.52|253
1665374400000|2022-10-10 04:00:00|768.61|756.61|768.96|756.96|769.01|757.01|768.61|756.61|244
1665374700000|2022-10-10 04:05:00|768.97|756.97|769.25|757.25|769.25|757.25|768.82|756.82|365
1665375000000|2022-10-10 04:10:00|769.26|757.26|769.14|757.14|769.44|757.44|769.09|757.09|392
1665375300000|2022-10-10 04:15:00|769.13|757.13|768.53|756.53|769.57|757.57|768.52|756.52|299
1665375600000|2022-10-10 04:20:00|768.52|756.52|767.55|755.55|768.69|756.69|767.2|755.2|457
1665375900000|2022-10-10 04:25:00|767.54|755.54|767.83|755.83|768.17|756.17|767.38|755.38|361
1665376200000|2022-10-10 04:30:00|767.71|755.71|766.72|754.72|768.06|756.06|766.68|754.68|237
1665376500000|2022-10-10 04:35:00|766.73|754.73|766.43|754.43|766.78|754.78|766.09|754.09|471
1665376800000|2022-10-10 04:40:00|766.41|754.41|768.53|756.53|768.94|756.94|766.3|754.3|389
1665377100000|2022-10-10 04:45:00|768.64|756.64|770.13|758.13|770.22|758.22|768.51|756.51|340
1665377400000|2022-10-10 04:50:00|770.16|758.16|770.72|758.72|770.72|758.72|770.01|758.01|351
1665377700000|2022-10-10 04:55:00|770.66|758.66|771.25|759.25|771.39|759.39|770.4|758.4|278
1665378000000|2022-10-10 05:00:00|771.27|759.27|771.38|759.38|771.43|759.43|770.12|758.12|362
1665378300000|2022-10-10 05:05:00|771.37|759.37|769.6|757.6|771.41|759.41|769.36|757.36|377
1665378600000|2022-10-10 05:10:00|769.61|757.61|769.29|757.29|769.93|757.93|769.09|757.09|310
1665378900000|2022-10-10 05:15:00|769.31|757.31|770.26|758.26|770.27|758.27|769.19|757.19|434
1665379200000|2022-10-10 05:20:00|770.25|758.25|769.47|757.47|770.32|758.32|769.45|757.45|296
1665379500000|2022-10-10 05:25:00|769.48|757.48|770.67|758.67|770.88|758.88|769.48|757.48|434
1665379800000|2022-10-10 05:30:00|770.66|758.66|767.21|755.21|770.66|758.66|766.55|754.55|596
1665380100000|2022-10-10 05:35:00|767.22|755.22|764.78|752.78|767.22|755.22|764.18|752.18|588
1665380400000|2022-10-10 05:40:00|764.7|752.7|765.54|753.54|765.54|753.54|764.19|752.19|430
1665380700000|2022-10-10 05:45:00|765.52|753.52|765.02|753.02|765.56|753.56|764.5|752.5|416
1665381000000|2022-10-10 05:50:00|765.03|753.03|765.69|753.69|766|754|765.02|753.02|492
1665381300000|2022-10-10 05:55:00|765.67|753.67|764.52|752.52|765.77|753.77|764.51|752.51|442
1665381600000|2022-10-10 06:00:00|764.53|752.53|763.34|751.34|765.15|753.15|762.09|750.09|655
1665381900000|2022-10-10 06:05:00|763.32|751.32|765.46|753.46|765.74|753.74|763.3|751.3|605
1665382200000|2022-10-10 06:10:00|765.49|753.49|766.14|754.14|766.68|754.68|765.33|753.33|431
1665382500000|2022-10-10 06:15:00|766.13|754.13|766.52|754.52|766.67|754.67|765.66|753.66|462
1665382800000|2022-10-10 06:20:00|766.51|754.51|765.93|753.93|766.57|754.57|765.65|753.65|463
1665383100000|2022-10-10 06:25:00|765.91|753.91|766.17|754.17|766.75|754.75|765.7|753.7|483
1665383400000|2022-10-10 06:30:00|766.18|754.18|764.36|752.36|766.3|754.3|764.1|752.1|497
1665383700000|2022-10-10 06:35:00|764.38|752.38|764.07|752.07|764.89|752.89|763.76|751.76|576
1665384000000|2022-10-10 06:40:00|764.12|752.12|764.61|752.61|764.72|752.72|763.78|751.78|455
1665384300000|2022-10-10 06:45:00|764.6|752.6|764|752|765|753|763.98|751.98|451
1665384600000|2022-10-10 06:50:00|764.03|752.03|762.76|750.76|764.38|752.38|762.59|750.59|524
1665384900000|2022-10-10 06:55:00|762.74|750.74|763.33|751.33|763.75|751.75|762.63|750.63|490
1665385200000|2022-10-10 07:00:00|763.34|751.34|764.4|752.4|764.41|752.41|762.76|750.76|658
1665385500000|2022-10-10 07:05:00|764.41|752.41|763.15|751.15|764.59|752.59|762.55|750.55|558
1665385800000|2022-10-10 07:10:00|763.27|751.27|764.5|752.5|764.79|752.79|763.25|751.25|559
1665386100000|2022-10-10 07:15:00|764.49|752.49|764.51|752.51|764.73|752.73|763.27|751.27|470
1665386400000|2022-10-10 07:20:00|764.49|752.49|765.34|753.34|765.47|753.47|764.44|752.44|448
1665386700000|2022-10-10 07:25:00|765.35|753.35|765.06|753.06|765.79|753.79|764.71|752.71|426
1665387000000|2022-10-10 07:30:00|765.05|753.05|765.17|753.17|765.39|753.39|764.74|752.74|426
1665387300000|2022-10-10 07:35:00|765.18|753.18|765.34|753.34|765.78|753.78|765.09|753.09|367
1665387600000|2022-10-10 07:40:00|765.33|753.33|764.58|752.58|765.6|753.6|764.51|752.51|379
1665387900000|2022-10-10 07:45:00|764.57|752.57|764.42|752.42|765.06|753.06|764.38|752.38|295
1665388200000|2022-10-10 07:50:00|764.4|752.4|763.5|751.5|764.45|752.45|763.06|751.06|480
1665388500000|2022-10-10 07:55:00|763.49|751.49|763.2|751.2|763.78|751.78|763.09|751.09|483
1665388800000|2022-10-10 08:00:00|763.3|751.3|762.71|750.71|763.87|751.87|762.58|750.58|430
1665389100000|2022-10-10 08:05:00|762.7|750.7|759.75|747.75|762.76|750.76|759.42|747.42|589
1665389400000|2022-10-10 08:10:00|759.71|747.71|756.87|744.87|759.71|747.71|755.78|743.78|831
1665389700000|2022-10-10 08:15:00|756.86|744.86|756.62|744.62|758.07|746.07|755.57|743.57|774
1665390000000|2022-10-10 08:20:00|756.63|744.63|751.77|739.77|757.35|745.35|751.55|739.55|653
1665390300000|2022-10-10 08:25:00|751.67|739.67|749.91|737.91|751.79|739.79|748.01|736.01|949
1665390600000|2022-10-10 08:30:00|749.92|737.92|747.25|735.25|749.92|737.92|745.03|733.03|897
1665390900000|2022-10-10 08:35:00|747.24|735.24|746.7|734.7|747.24|735.24|745.17|733.17|724
1665391200000|2022-10-10 08:40:00|746.68|734.68|748.25|736.25|748.65|736.65|746.26|734.26|537
1665391500000|2022-10-10 08:45:00|748.24|736.24|749.52|737.52|749.64|737.64|746.75|734.75|648
1665391800000|2022-10-10 08:50:00|749.47|737.47|749.01|737.01|749.48|737.48|748.34|736.34|527
1665392100000|2022-10-10 08:55:00|748.98|736.98|747.95|735.95|749.03|737.03|747.13|735.13|419
1665392400000|2022-10-10 09:00:00|747.92|735.92|750.1|738.1|750.28|738.28|747.67|735.67|604
1665392700000|2022-10-10 09:05:00|750.07|738.07|749.12|737.12|750.16|738.16|748.64|736.64|511
1665393000000|2022-10-10 09:10:00|749.09|737.09|749.17|737.17|749.41|737.41|748.44|736.44|345
1665393300000|2022-10-10 09:15:00|749.16|737.16|750.47|738.47|751.01|739.01|748.49|736.49|427
1665393600000|2022-10-10 09:20:00|750.51|738.51|751.03|739.03|751.32|739.32|750.15|738.15|442
1665393900000|2022-10-10 09:25:00|751.02|739.02|751.22|739.22|751.54|739.54|750.29|738.29|502
1665394200000|2022-10-10 09:30:00|751.21|739.21|751.27|739.27|751.79|739.79|751.21|739.21|340
1665394500000|2022-10-10 09:35:00|751.29|739.29|750.65|738.65|751.35|739.35|750.3|738.3|386
1665394800000|2022-10-10 09:40:00|750.64|738.64|752.95|740.95|753.03|741.03|750.56|738.56|360
1665395100000|2022-10-10 09:45:00|752.96|740.96|753.9|741.9|753.9|741.9|752.29|740.29|491
1665395400000|2022-10-10 09:50:00|753.88|741.88|754.52|742.52|754.78|742.78|753.26|741.26|449
1665395700000|2022-10-10 09:55:00|754.54|742.54|754.22|742.22|754.76|742.76|754.13|742.13|428
1665396000000|2022-10-10 10:00:00|754.21|742.21|754.12|742.12|754.49|742.49|753.74|741.74|483
1665396300000|2022-10-10 10:05:00|754.11|742.11|752.03|740.03|754.15|742.15|752.03|740.03|409
1665396600000|2022-10-10 10:10:00|752.06|740.06|752.73|740.73|753.19|741.19|751.65|739.65|395
1665396900000|2022-10-10 10:15:00|752.74|740.74|752.53|740.53|752.94|740.94|752.34|740.34|346
1665397200000|2022-10-10 10:20:00|752.52|740.52|753.41|741.41|753.46|741.46|752.45|740.45|309
1665397500000|2022-10-10 10:25:00|753.42|741.42|753.53|741.53|753.63|741.63|752.96|740.96|398
1665397800000|2022-10-10 10:30:00|753.52|741.52|754.33|742.33|754.5|742.5|753.46|741.46|351
1665398100000|2022-10-10 10:35:00|754.34|742.34|754.56|742.56|754.86|742.86|754.22|742.22|359
1665398400000|2022-10-10 10:40:00|754.58|742.58|753.81|741.81|754.76|742.76|753.62|741.62|401
1665398700000|2022-10-10 10:45:00|753.8|741.8|753.46|741.46|753.92|741.92|752.94|740.94|377
1665399000000|2022-10-10 10:50:00|753.48|741.48|752.7|740.7|753.62|741.62|752.66|740.66|284
1665399300000|2022-10-10 10:55:00|752.68|740.68|752.23|740.23|752.73|740.73|750.92|738.92|385
1665399600000|2022-10-10 11:00:00|752.22|740.22|752.62|740.62|752.8|740.8|751.76|739.76|380
1665399900000|2022-10-10 11:05:00|752.63|740.63|754.47|742.47|754.47|742.47|752.43|740.43|453
1665400200000|2022-10-10 11:10:00|754.46|742.46|754.2|742.2|754.62|742.62|754.04|742.04|422
1665400500000|2022-10-10 11:15:00|754.21|742.21|755.41|743.41|755.87|743.87|753.97|741.97|408
1665400800000|2022-10-10 11:20:00|755.4|743.4|754.62|742.62|755.43|743.43|754.61|742.61|489
1665401100000|2022-10-10 11:25:00|754.67|742.67|755.51|743.51|755.51|743.51|754.6|742.6|394
1665401400000|2022-10-10 11:30:00|755.5|743.5|755.11|743.11|755.59|743.59|754.56|742.56|413
1665401700000|2022-10-10 11:35:00|755.1|743.1|755.37|743.37|755.59|743.59|754.88|742.88|317
1665402000000|2022-10-10 11:40:00|755.38|743.38|754.38|742.38|755.39|743.39|754.05|742.05|449
1665402300000|2022-10-10 11:45:00|754.39|742.39|754.27|742.27|754.57|742.57|754.12|742.12|326
1665402600000|2022-10-10 11:50:00|754.25|742.25|754.58|742.58|755.1|743.1|754.03|742.03|323
1665402900000|2022-10-10 11:55:00|754.57|742.57|754.24|742.24|754.91|742.91|754.09|742.09|376
1665403200000|2022-10-10 12:00:00|754.23|742.23|754.05|742.05|754.64|742.64|753.51|741.51|439
1665403500000|2022-10-10 12:05:00|754.08|742.08|754.68|742.68|754.85|742.85|753.91|741.91|410
1665403800000|2022-10-10 12:10:00|754.69|742.69|754.67|742.67|755.17|743.17|754.5|742.5|370
1665404100000|2022-10-10 12:15:00|754.66|742.66|755.27|743.27|755.43|743.43|754.46|742.46|302
1665404400000|2022-10-10 12:20:00|755.3|743.3|757|745|757.03|745.03|755.3|743.3|400
1665404700000|2022-10-10 12:25:00|757.02|745.02|758.02|746.02|758.05|746.05|756.92|744.92|401
1665405000000|2022-10-10 12:30:00|758.04|746.04|758.56|746.56|758.93|746.93|758|746|450
1665405300000|2022-10-10 12:35:00|758.54|746.54|758|746|758.81|746.81|758|746|476
1665405600000|2022-10-10 12:40:00|757.99|745.99|756.45|744.45|757.99|745.99|756.39|744.39|372
1665405900000|2022-10-10 12:45:00|756.44|744.44|758.01|746.01|758.92|746.92|756.44|744.44|416
1665406200000|2022-10-10 12:50:00|758|746|757.08|745.08|758.11|746.11|757|745|426
1665406500000|2022-10-10 12:55:00|757.07|745.07|759.29|747.29|759.33|747.33|757.02|745.02|483
1665406800000|2022-10-10 13:00:00|759.32|747.32|761.58|749.58|761.95|749.95|759.32|747.32|532
1665407100000|2022-10-10 13:05:00|761.54|749.54|761.24|749.24|761.94|749.94|761.09|749.09|381
1665407400000|2022-10-10 13:10:00|761.25|749.25|761.18|749.18|761.35|749.35|761.07|749.07|359
1665407700000|2022-10-10 13:15:00|761.17|749.17|761.34|749.34|761.74|749.74|761.15|749.15|291
1665408000000|2022-10-10 13:20:00|761.35|749.35|761.17|749.17|761.54|749.54|761.1|749.1|249
1665408300000|2022-10-10 13:25:00|761.12|749.12|761.37|749.37|761.83|749.83|761.12|749.12|444
1665408600000|2022-10-10 13:30:00|761.36|749.36|761.99|749.99|763.11|751.11|761.07|749.07|737
1665408900000|2022-10-10 13:35:00|761.97|749.97|760.31|748.31|762.43|750.43|760.31|748.31|803
1665409200000|2022-10-10 13:40:00|760.32|748.32|760.03|748.03|760.79|748.79|758.96|746.96|762
1665409500000|2022-10-10 13:45:00|760.04|748.04|761.45|749.45|761.9|749.9|760.04|748.04|783
1665409800000|2022-10-10 13:50:00|761.47|749.47|758.98|746.98|762.46|750.46|758.86|746.86|826
1665410100000|2022-10-10 13:55:00|758.97|746.97|757.95|745.95|759.74|747.74|757.84|745.84|674
1665410400000|2022-10-10 14:00:00|757.96|745.96|756.78|744.78|758.69|746.69|756.51|744.51|716
1665410700000|2022-10-10 14:05:00|756.8|744.8|755.25|743.25|758.54|746.54|755.24|743.24|722
1665411000000|2022-10-10 14:10:00|755.22|743.22|755.93|743.93|756.23|744.23|755.14|743.14|540
1665411300000|2022-10-10 14:15:00|755.92|743.92|757.62|745.62|758.01|746.01|755.8|743.8|578
1665411600000|2022-10-10 14:20:00|757.61|745.61|758.11|746.11|758.38|746.38|757.44|745.44|533
1665411900000|2022-10-10 14:25:00|758.1|746.1|758.84|746.84|759.64|747.64|757.49|745.49|642
1665412200000|2022-10-10 14:30:00|759.01|747.01|760.14|748.14|762.9|750.9|758.52|746.52|815
1665412500000|2022-10-10 14:35:00|760.15|748.15|754.81|742.81|760.32|748.32|754.81|742.81|734
1665412800000|2022-10-10 14:40:00|754.8|742.8|754.67|742.67|755.44|743.44|754|742|643
1665413100000|2022-10-10 14:45:00|754.66|742.66|754.79|742.79|755.93|743.93|754.02|742.02|626
1665413400000|2022-10-10 14:50:00|754.78|742.78|751.11|739.11|754.78|742.78|750.84|738.84|688
1665413700000|2022-10-10 14:55:00|751.09|739.09|752.06|740.06|752.31|740.31|750.83|738.83|560
1665414000000|2022-10-10 15:00:00|751.9|739.9|751.01|739.01|752.38|740.38|750.93|738.93|647
1665414300000|2022-10-10 15:05:00|751.02|739.02|752.94|740.94|753.13|741.13|750.89|738.89|565
1665414600000|2022-10-10 15:10:00|753.08|741.08|754.22|742.22|754.31|742.31|753.02|741.02|533
1665414900000|2022-10-10 15:15:00|754.21|742.21|753.93|741.93|754.8|742.8|753.12|741.12|578
1665415200000|2022-10-10 15:20:00|753.95|741.95|756.21|744.21|756.33|744.33|753.72|741.72|523
1665415500000|2022-10-10 15:25:00|756.2|744.2|755.34|743.34|756.21|744.21|755.3|743.3|459
1665415800000|2022-10-10 15:30:00|755.33|743.33|755.92|743.92|755.93|743.93|754.98|742.98|532
1665416100000|2022-10-10 15:35:00|755.98|743.98|755.03|743.03|756.39|744.39|754.46|742.46|519
1665416400000|2022-10-10 15:40:00|755.04|743.04|754.53|742.53|755.12|743.12|753.42|741.42|583
1665416700000|2022-10-10 15:45:00|754.58|742.58|755.44|743.44|755.51|743.51|754.06|742.06|545
1665417000000|2022-10-10 15:50:00|755.47|743.47|756.97|744.97|757.54|745.54|755.4|743.4|477
1665417300000|2022-10-10 15:55:00|756.99|744.99|756.41|744.41|757.83|745.83|756.28|744.28|541
1665417600000|2022-10-10 16:00:00|756.4|744.4|757.38|745.38|757.44|745.44|756.26|744.26|399
1665417900000|2022-10-10 16:05:00|757.36|745.36|756.62|744.62|757.68|745.68|755.76|743.76|581
1665418200000|2022-10-10 16:10:00|756.63|744.63|757.11|745.11|757.35|745.35|756.49|744.49|547
1665418500000|2022-10-10 16:15:00|757.12|745.12|760.07|748.07|760.58|748.58|756.99|744.99|521
1665418800000|2022-10-10 16:20:00|760.03|748.03|755.49|743.49|760.23|748.23|753.88|741.88|816
1665419100000|2022-10-10 16:25:00|755.48|743.48|759.27|747.27|759.27|747.27|755.27|743.27|654
1665419400000|2022-10-10 16:30:00|759.26|747.26|759.9|747.9|760.67|748.67|759.23|747.23|619
1665419700000|2022-10-10 16:35:00|759.93|747.93|761.29|749.29|761.67|749.67|759.87|747.87|608
1665420000000|2022-10-10 16:40:00|761.3|749.3|761.42|749.42|761.74|749.74|760.96|748.96|485
1665420300000|2022-10-10 16:45:00|761.4|749.4|759.84|747.84|761.97|749.97|759.78|747.78|564
1665420600000|2022-10-10 16:50:00|759.82|747.82|757.58|745.58|759.99|747.99|756.87|744.87|753
1665420900000|2022-10-10 16:55:00|757.59|745.59|757.89|745.89|758.94|746.94|757.28|745.28|593
1665421200000|2022-10-10 17:00:00|757.93|745.93|758.37|746.37|759.58|747.58|757.6|745.6|605
1665421500000|2022-10-10 17:05:00|758.38|746.38|756.78|744.78|758.7|746.7|755.35|743.35|723
1665421800000|2022-10-10 17:10:00|756.82|744.82|758.87|746.87|759.21|747.21|756.31|744.31|696
1665422100000|2022-10-10 17:15:00|758.85|746.85|759.51|747.51|759.57|747.57|758.65|746.65|544
1665422400000|2022-10-10 17:20:00|759.5|747.5|759.62|747.62|760.54|748.54|759.06|747.06|598
1665422700000|2022-10-10 17:25:00|759.61|747.61|760.43|748.43|760.56|748.56|759.49|747.49|521
1665423000000|2022-10-10 17:30:00|760.41|748.41|762.76|750.76|763.77|751.77|760.27|748.27|606
1665423300000|2022-10-10 17:35:00|762.78|750.78|761.99|749.99|763.17|751.17|761.67|749.67|508
1665423600000|2022-10-10 17:40:00|761.98|749.98|759.23|747.23|762.45|750.45|758.43|746.43|670
1665423900000|2022-10-10 17:45:00|759.22|747.22|763.56|751.56|764.49|752.49|758.57|746.57|780
1665424200000|2022-10-10 17:50:00|763.54|751.54|765.9|753.9|765.98|753.98|763.06|751.06|712
1665424500000|2022-10-10 17:55:00|765.84|753.84|764.79|752.79|766.25|754.25|764.68|752.68|601
1665424800000|2022-10-10 18:00:00|764.82|752.82|766.93|754.93|766.95|754.95|764.71|752.71|544
1665425100000|2022-10-10 18:05:00|766.94|754.94|764.72|752.72|767.1|755.1|764.54|752.54|559
1665425400000|2022-10-10 18:10:00|764.64|752.64|764.54|752.54|765.74|753.74|764.52|752.52|496
1665425700000|2022-10-10 18:15:00|764.53|752.53|765.43|753.43|765.95|753.95|764.23|752.23|487
1665426000000|2022-10-10 18:20:00|765.42|753.42|763.43|751.43|765.45|753.45|762.8|750.8|556
1665426300000|2022-10-10 18:25:00|763.45|751.45|763.56|751.56|764.15|752.15|763.39|751.39|559
1665426600000|2022-10-10 18:30:00|763.55|751.55|765.51|753.51|765.95|753.95|763.45|751.45|576
1665426900000|2022-10-10 18:35:00|765.53|753.53|765.74|753.74|765.9|753.9|765.24|753.24|475
1665427200000|2022-10-10 18:40:00|765.76|753.76|763.54|751.54|765.79|753.79|763.46|751.46|425
1665427500000|2022-10-10 18:45:00|763.53|751.53|763.41|751.41|763.75|751.75|763.11|751.11|519
1665427800000|2022-10-10 18:50:00|763.43|751.43|763.49|751.49|764.02|752.02|763|751|522
1665428100000|2022-10-10 18:55:00|763.51|751.51|764.14|752.14|764.2|752.2|762.92|750.92|532
1665428400000|2022-10-10 19:00:00|764.13|752.13|764.45|752.45|764.88|752.88|763.93|751.93|516
1665428700000|2022-10-10 19:05:00|764.43|752.43|766.02|754.02|766.05|754.05|764.23|752.23|473
1665429000000|2022-10-10 19:10:00|766.03|754.03|766.79|754.79|767.04|755.04|765.96|753.96|436
1665429300000|2022-10-10 19:15:00|766.81|754.81|768.08|756.08|768.37|756.37|766.77|754.77|494
1665429600000|2022-10-10 19:20:00|768|756|767.26|755.26|768.6|756.6|767.1|755.1|523
1665429900000|2022-10-10 19:25:00|767.23|755.23|766.15|754.15|767.69|755.69|765.57|753.57|507
1665430200000|2022-10-10 19:30:00|766.16|754.16|766.17|754.17|766.75|754.75|765.26|753.26|643
1665430500000|2022-10-10 19:35:00|766.18|754.18|765.8|753.8|766.81|754.81|765.79|753.79|467
1665430800000|2022-10-10 19:40:00|765.79|753.79|765.8|753.8|766.34|754.34|765.63|753.63|489
1665431100000|2022-10-10 19:45:00|765.79|753.79|767.1|755.1|767.43|755.43|765.73|753.73|443
1665431400000|2022-10-10 19:50:00|767.11|755.11|767.39|755.39|767.58|755.58|766.27|754.27|566
1665431700000|2022-10-10 19:55:00|767.37|755.37|766.21|754.21|767.44|755.44|766.12|754.12|547
1665432000000|2022-10-10 20:00:00|766.18|754.18|767.37|755.37|767.45|755.45|765.97|753.97|413
1665432300000|2022-10-10 20:05:00|767.29|755.29|768.1|756.1|768.27|756.27|767.29|755.29|371
1665432600000|2022-10-10 20:10:00|768.11|756.11|772.23|760.23|775.29|763.29|768.01|756.01|711
1665432900000|2022-10-10 20:15:00|772.24|760.24|774.9|762.9|775.53|763.53|772.13|760.13|625
1665433200000|2022-10-10 20:20:00|774.94|762.94|775.77|763.77|777.02|765.02|774.72|762.72|536
1665433500000|2022-10-10 20:25:00|775.78|763.78|776.46|764.46|777.02|765.02|775.44|763.44|365
1665433800000|2022-10-10 20:30:00|776.48|764.48|774.35|762.35|776.93|764.93|773.46|761.46|512
1665434100000|2022-10-10 20:35:00|774.34|762.34|773.51|761.51|776.12|764.12|772.97|760.97|500
1665434400000|2022-10-10 20:40:00|773.5|761.5|773.87|761.87|774.73|762.73|773.47|761.47|349
1665434700000|2022-10-10 20:45:00|773.89|761.89|774.51|762.51|775.29|763.29|773.84|761.84|272
1665435000000|2022-10-10 20:50:00|774.5|762.5|773.22|761.22|774.55|762.55|773.2|761.2|270
1665435300000|2022-10-10 20:55:00|773.21|761.21|773.23|761.23|773.51|761.51|772.78|760.78|283
1665435600000|2022-10-10 21:00:00|773.25|761.25|775.91|763.91|775.91|763.91|773.12|761.12|273
1665435900000|2022-10-10 21:05:00|775.89|763.89|777.64|765.64|777.67|765.67|774.71|762.71|256
1665436200000|2022-10-10 21:10:00|777.85|765.85|775.95|763.95|778.93|766.93|775.49|763.49|424
1665436500000|2022-10-10 21:15:00|775.96|763.96|775.92|763.92|776.57|764.57|775.84|763.84|250
1665436800000|2022-10-10 21:20:00|775.93|763.93|775.42|763.42|776.02|764.02|775.04|763.04|255
1665437100000|2022-10-10 21:25:00|775.46|763.46|775.3|763.3|775.65|763.65|775.28|763.28|223
1665437400000|2022-10-10 21:30:00|775.29|763.29|773.93|761.93|775.32|763.32|773.92|761.92|133
1665437700000|2022-10-10 21:35:00|773.94|761.94|773.69|761.69|774.21|762.21|773.58|761.58|193
1665438000000|2022-10-10 21:40:00|773.67|761.67|774.2|762.2|774.52|762.52|772.91|760.91|226
1665438300000|2022-10-10 21:45:00|774.17|762.17|773.06|761.06|774.26|762.26|771.89|759.89|359
1665438600000|2022-10-10 21:50:00|773|761|771.77|759.77|773.31|761.31|771.77|759.77|270
1665438900000|2022-10-10 21:55:00|771.78|759.78|774.1|762.1|774.44|762.44|771.78|759.78|325
1665439200000|2022-10-10 22:00:00|774.16|762.16|773|761|774.19|762.19|771.87|759.87|444
1665439500000|2022-10-10 22:05:00|773.01|761.01|766.01|754.01|773.38|761.38|764.26|752.26|846
1665439800000|2022-10-10 22:10:00|766.02|754.02|765.04|753.04|767.72|755.72|764.8|752.8|790
1665440100000|2022-10-10 22:15:00|765.07|753.07|763.31|751.31|765.78|753.78|759.1|747.1|826
1665440400000|2022-10-10 22:20:00|763.35|751.35|768.63|756.63|768.69|756.69|763.35|751.35|730
1665440700000|2022-10-10 22:25:00|768.67|756.67|768.97|756.97|769.01|757.01|767.9|755.9|514
1665441000000|2022-10-10 22:30:00|768.84|756.84|767.63|755.63|769.73|757.73|767.31|755.31|573
1665441300000|2022-10-10 22:35:00|767.62|755.62|764.54|752.54|767.63|755.63|763.73|751.73|687
1665441600000|2022-10-10 22:40:00|764.52|752.52|762.59|750.59|764.92|752.92|762.5|750.5|540
1665441900000|2022-10-10 22:45:00|762.54|750.54|763.44|751.44|764.9|752.9|762.54|750.54|469
1665442200000|2022-10-10 22:50:00|763.45|751.45|765.04|753.04|765.08|753.08|762.76|750.76|514
1665442500000|2022-10-10 22:55:00|765.12|753.12|763.22|751.22|765.12|753.12|762.96|750.96|529
1665442800000|2022-10-10 23:00:00|763.23|751.23|764.54|752.54|764.86|752.86|763.14|751.14|581
1665443100000|2022-10-10 23:05:00|764.53|752.53|762.75|750.75|764.54|752.54|761.95|749.95|464
1665443400000|2022-10-10 23:10:00|762.74|750.74|760.86|748.86|762.76|750.76|759.83|747.83|419
1665443700000|2022-10-10 23:15:00|760.85|748.85|763.1|751.1|763.17|751.17|760.28|748.28|458
1665444000000|2022-10-10 23:20:00|763.08|751.08|762.82|750.82|763.1|751.1|761.22|749.22|364
1665444300000|2022-10-10 23:25:00|762.76|750.76|761.89|749.89|762.76|750.76|761.26|749.26|442
1665444600000|2022-10-10 23:30:00|761.9|749.9|755.43|743.43|762.07|750.07|754.1|742.1|560
1665444900000|2022-10-10 23:35:00|755.44|743.44|751.25|739.25|755.44|743.44|750.66|738.66|807
1665445200000|2022-10-10 23:40:00|751.24|739.24|750.25|738.25|751.32|739.32|748.74|736.74|684
1665445500000|2022-10-10 23:45:00|750.28|738.28|747.03|735.03|750.28|738.28|746.11|734.11|752
1665445800000|2022-10-10 23:50:00|747.02|735.02|744.31|732.31|747.07|735.07|742.97|730.97|672
1665446100000|2022-10-10 23:55:00|744.33|732.33|739.43|727.43|744.33|732.33|738.7|726.7|792
1665446400000|2022-10-11 00:00:00|739.44|727.44|740.28|728.28|744.21|732.21|738.45|726.45|1023
1665446700000|2022-10-11 00:05:00|740.32|728.32|735.92|723.92|741.33|729.33|734.22|722.22|978
1665447000000|2022-10-11 00:10:00|735.85|723.85|730.53|718.53|736.09|724.09|723.35|711.35|1042
1665447300000|2022-10-11 00:15:00|730.55|718.55|726.69|714.69|732.38|720.38|726.34|714.34|968
1665447600000|2022-10-11 00:20:00|726.74|714.74|726.94|714.94|728.07|716.07|725.61|713.61|748
1665447900000|2022-10-11 00:25:00|726.92|714.92|729.84|717.84|729.99|717.99|724.12|712.12|752
1665448200000|2022-10-11 00:30:00|729.78|717.78|731.91|719.91|732.2|720.2|728.76|716.76|791
1665448500000|2022-10-11 00:35:00|731.9|719.9|731.61|719.61|731.91|719.91|729.72|717.72|718
1665448800000|2022-10-11 00:40:00|731.59|719.59|732.19|720.19|732.23|720.23|730.44|718.44|546
1665449100000|2022-10-11 00:45:00|732.12|720.12|731.43|719.43|732.78|720.78|730.02|718.02|694
1665449400000|2022-10-11 00:50:00|731.46|719.46|733.49|721.49|733.86|721.86|731.14|719.14|674
1665449700000|2022-10-11 00:55:00|733.5|721.5|731.79|719.79|733.61|721.61|731.61|719.61|635
1665450000000|2022-10-11 01:00:00|731.73|719.73|730.44|718.44|731.77|719.77|727.68|715.68|678
1665450300000|2022-10-11 01:05:00|730.39|718.39|732.68|720.68|733.23|721.23|730.37|718.37|618
1665450600000|2022-10-11 01:10:00|732.67|720.67|731.31|719.31|732.69|720.69|731.02|719.02|525
1665450900000|2022-10-11 01:15:00|731.37|719.37|730.66|718.66|732.35|720.35|730.39|718.39|611
1665451200000|2022-10-11 01:20:00|730.69|718.69|732.01|720.01|732.05|720.05|730.33|718.33|507
1665451500000|2022-10-11 01:25:00|731.86|719.86|731.77|719.77|731.98|719.98|731.03|719.03|397
1665451800000|2022-10-11 01:30:00|731.76|719.76|730.17|718.17|731.77|719.77|730.1|718.1|503
1665452100000|2022-10-11 01:35:00|730.16|718.16|729.43|717.43|730.6|718.6|728.66|716.66|503
1665452400000|2022-10-11 01:40:00|729.4|717.4|728.45|716.45|729.45|717.45|726.1|714.1|622
1665452700000|2022-10-11 01:45:00|728.46|716.46|727.96|715.96|728.48|716.48|726.29|714.29|576
1665453000000|2022-10-11 01:50:00|727.99|715.99|728.37|716.37|730.39|718.39|727.94|715.94|556
1665453300000|2022-10-11 01:55:00|728.42|716.42|727.47|715.47|729.34|717.34|726.7|714.7|516
1665453600000|2022-10-11 02:00:00|727.45|715.45|722.59|710.59|727.46|715.46|722.58|710.58|622
1665453900000|2022-10-11 02:05:00|722.53|710.53|723.1|711.1|723.82|711.82|721.87|709.87|635
1665454200000|2022-10-11 02:10:00|723.09|711.09|722.42|710.42|723.39|711.39|721.87|709.87|522
1665454500000|2022-10-11 02:15:00|722.41|710.41|725.79|713.79|725.83|713.83|719.83|707.83|668
1665454800000|2022-10-11 02:20:00|725.75|713.75|726.8|714.8|728.15|716.15|725.63|713.63|547
1665455100000|2022-10-11 02:25:00|726.78|714.78|727.81|715.81|727.87|715.87|726.2|714.2|505
1665455400000|2022-10-11 02:30:00|727.84|715.84|727.5|715.5|727.87|715.87|726.62|714.62|454
1665455700000|2022-10-11 02:35:00|727.48|715.48|728.56|716.56|728.74|716.74|727.39|715.39|365
1665456000000|2022-10-11 02:40:00|728.54|716.54|728.51|716.51|728.76|716.76|727.76|715.76|365
1665456300000|2022-10-11 02:45:00|728.5|716.5|729.7|717.7|729.85|717.85|728.13|716.13|359
1665456600000|2022-10-11 02:50:00|729.69|717.69|728.98|716.98|729.75|717.75|728.74|716.74|342
1665456900000|2022-10-11 02:55:00|729|717|729.42|717.42|729.47|717.47|728.7|716.7|338
1665457200000|2022-10-11 03:00:00|729.33|717.33|729.04|717.04|729.35|717.35|728.57|716.57|363
1665457500000|2022-10-11 03:05:00|729.07|717.07|729.72|717.72|729.74|717.74|728.75|716.75|291
1665457800000|2022-10-11 03:10:00|729.73|717.73|728.43|716.43|729.73|717.73|727.87|715.87|428
1665458100000|2022-10-11 03:15:00|728.44|716.44|728.47|716.47|728.49|716.49|727.61|715.61|293
1665458400000|2022-10-11 03:20:00|728.51|716.51|727.66|715.66|728.55|716.55|727.39|715.39|242
1665458700000|2022-10-11 03:25:00|727.7|715.7|726.55|714.55|727.97|715.97|726.11|714.11|373
1665459000000|2022-10-11 03:30:00|726.54|714.54|728.18|716.18|728.19|716.19|726.26|714.26|402
1665459300000|2022-10-11 03:35:00|728.19|716.19|725.57|713.57|728.2|716.2|725.51|713.51|322
1665459600000|2022-10-11 03:40:00|725.58|713.58|725.32|713.32|726.15|714.15|724.72|712.72|386
1665459900000|2022-10-11 03:45:00|725.27|713.27|725.91|713.91|726.41|714.41|724.85|712.85|349
1665460200000|2022-10-11 03:50:00|725.92|713.92|726.15|714.15|726.2|714.2|725.28|713.28|391
1665460500000|2022-10-11 03:55:00|726.14|714.14|724.58|712.58|726.2|714.2|724.3|712.3|393
1665460800000|2022-10-11 04:00:00|724.59|712.59|724.33|712.33|725.33|713.33|724.01|712.01|429
1665461100000|2022-10-11 04:05:00|724.34|712.34|725.84|713.84|725.84|713.84|723.53|711.53|350
1665461400000|2022-10-11 04:10:00|725.83|713.83|728.16|716.16|728.24|716.24|725.78|713.78|478
1665461700000|2022-10-11 04:15:00|728.17|716.17|725.33|713.33|728.28|716.28|724.32|712.32|471
1665462000000|2022-10-11 04:20:00|725.31|713.31|724.62|712.62|725.39|713.39|724.56|712.56|379
1665462300000|2022-10-11 04:25:00|724.64|712.64|723.92|711.92|725.35|713.35|723.84|711.84|461
1665462600000|2022-10-11 04:30:00|723.91|711.91|724.65|712.65|725.08|713.08|723.25|711.25|442
1665462900000|2022-10-11 04:35:00|724.67|712.67|724.33|712.33|724.74|712.74|724.1|712.1|307
1665463200000|2022-10-11 04:40:00|724.28|712.28|724.26|712.26|724.52|712.52|724.13|712.13|231
1665463500000|2022-10-11 04:45:00|724.25|712.25|725.27|713.27|725.5|713.5|724.24|712.24|274
1665463800000|2022-10-11 04:50:00|725.3|713.3|726.4|714.4|726.42|714.42|724.84|712.84|330
1665464100000|2022-10-11 04:55:00|726.41|714.41|726.95|714.95|727.07|715.07|725.82|713.82|425
1665464400000|2022-10-11 05:00:00|726.96|714.96|724.61|712.61|726.96|714.96|724.5|712.5|401
1665464700000|2022-10-11 05:05:00|724.59|712.59|727.39|715.39|727.43|715.43|724.54|712.54|435
1665465000000|2022-10-11 05:10:00|727.37|715.37|728.37|716.37|728.44|716.44|727.01|715.01|349
1665465300000|2022-10-11 05:15:00|728.41|716.41|728.22|716.22|728.98|716.98|728.11|716.11|307
1665465600000|2022-10-11 05:20:00|728.17|716.17|729.42|717.42|729.86|717.86|727.79|715.79|366
1665465900000|2022-10-11 05:25:00|729.41|717.41|729.46|717.46|729.97|717.97|729.1|717.1|347
1665466200000|2022-10-11 05:30:00|729.44|717.44|728.47|716.47|729.46|717.46|728.39|716.39|398
1665466500000|2022-10-11 05:35:00|728.43|716.43|727.5|715.5|728.75|716.75|727.44|715.44|367
1665466800000|2022-10-11 05:40:00|727.49|715.49|727.6|715.6|728.13|716.13|727.43|715.43|333
1665467100000|2022-10-11 05:45:00|727.61|715.61|727.41|715.41|728.02|716.02|727.12|715.12|291
1665467400000|2022-10-11 05:50:00|727.4|715.4|727.67|715.67|727.86|715.86|727.11|715.11|317
1665467700000|2022-10-11 05:55:00|727.63|715.63|727.05|715.05|727.78|715.78|726.82|714.82|327
1665468000000|2022-10-11 06:00:00|727.04|715.04|725.4|713.4|727.56|715.56|724.95|712.95|511
1665468300000|2022-10-11 06:05:00|725.38|713.38|726.12|714.12|727.59|715.59|724.7|712.7|514
1665468600000|2022-10-11 06:10:00|726.09|714.09|725.89|713.89|726.38|714.38|725.01|713.01|460
1665468900000|2022-10-11 06:15:00|725.93|713.93|726.15|714.15|726.76|714.76|725.88|713.88|387
1665469200000|2022-10-11 06:20:00|726.14|714.14|726.15|714.15|726.89|714.89|725.84|713.84|424
1665469500000|2022-10-11 06:25:00|726.17|714.17|726.41|714.41|726.77|714.77|725.81|713.81|383
1665469800000|2022-10-11 06:30:00|726.38|714.38|729.56|717.56|730.22|718.22|726.38|714.38|507
1665470100000|2022-10-11 06:35:00|729.57|717.57|730.75|718.75|731.06|719.06|729.36|717.36|475
1665470400000|2022-10-11 06:40:00|730.76|718.76|730.73|718.73|731.02|719.02|730.06|718.06|434
1665470700000|2022-10-11 06:45:00|730.75|718.75|731.37|719.37|731.57|719.57|730.69|718.69|349
1665471000000|2022-10-11 06:50:00|731.4|719.4|729.49|717.49|731.55|719.55|728.98|716.98|517
1665471300000|2022-10-11 06:55:00|729.48|717.48|728.04|716.04|729.61|717.61|727.32|715.32|584
1665471600000|2022-10-11 07:00:00|728.05|716.05|727.66|715.66|728.27|716.27|726.31|714.31|637
1665471900000|2022-10-11 07:05:00|727.67|715.67|727.17|715.17|727.72|715.72|726.56|714.56|429
1665472200000|2022-10-11 07:10:00|727.14|715.14|726.47|714.47|727.15|715.15|725.81|713.81|565
1665472500000|2022-10-11 07:15:00|726.51|714.51|728.4|716.4|728.71|716.71|726.27|714.27|584
1665472800000|2022-10-11 07:20:00|728.45|716.45|727.61|715.61|728.47|716.47|727.51|715.51|616
1665473100000|2022-10-11 07:25:00|727.63|715.63|728.24|716.24|728.75|716.75|727.62|715.62|542
1665473400000|2022-10-11 07:30:00|728.25|716.25|729.03|717.03|729.4|717.4|728.22|716.22|533
1665473700000|2022-10-11 07:35:00|729.02|717.02|729.78|717.78|730.32|718.32|729.01|717.01|455
1665474000000|2022-10-11 07:40:00|729.79|717.79|729.27|717.27|729.81|717.81|728.57|716.57|434
1665474300000|2022-10-11 07:45:00|729.22|717.22|729|717|729.71|717.71|729|717|489
1665474600000|2022-10-11 07:50:00|728.95|716.95|728.21|716.21|728.99|716.99|728.05|716.05|390
1665474900000|2022-10-11 07:55:00|728.24|716.24|728.45|716.45|728.53|716.53|727.59|715.59|369
1665475200000|2022-10-11 08:00:00|728.43|716.43|729.07|717.07|729.37|717.37|728.01|716.01|559
1665475500000|2022-10-11 08:05:00|729.08|717.08|729.89|717.89|729.9|717.9|729.07|717.07|443
1665475800000|2022-10-11 08:10:00|729.88|717.88|730.52|718.52|730.83|718.83|729.79|717.79|533
1665476100000|2022-10-11 08:15:00|730.54|718.54|729.85|717.85|730.56|718.56|729.5|717.5|512
1665476400000|2022-10-11 08:20:00|729.86|717.86|729.52|717.52|730.52|718.52|729.47|717.47|427
1665476700000|2022-10-11 08:25:00|729.54|717.54|729.83|717.83|730.26|718.26|729.43|717.43|349
1665477000000|2022-10-11 08:30:00|729.84|717.84|729.47|717.47|729.86|717.86|728.99|716.99|364
1665477300000|2022-10-11 08:35:00|729.45|717.45|729.38|717.38|729.5|717.5|729.01|717.01|340
1665477600000|2022-10-11 08:40:00|729.39|717.39|729.32|717.32|729.41|717.41|729.05|717.05|310
1665477900000|2022-10-11 08:45:00|729.3|717.3|729.2|717.2|729.59|717.59|729|717|448
1665478200000|2022-10-11 08:50:00|729.23|717.23|728.63|716.63|729.71|717.71|728.63|716.63|494
1665478500000|2022-10-11 08:55:00|728.62|716.62|728.82|716.82|729.32|717.32|728.62|716.62|345
1665478800000|2022-10-11 09:00:00|728.8|716.8|728.27|716.27|728.99|716.99|728.1|716.1|450
1665479100000|2022-10-11 09:05:00|728.28|716.28|728.7|716.7|728.82|716.82|727.62|715.62|471
1665479400000|2022-10-11 09:10:00|728.71|716.71|727.97|715.97|728.74|716.74|727.93|715.93|318
1665479700000|2022-10-11 09:15:00|727.94|715.94|726.68|714.68|728|716|726.68|714.68|384
1665480000000|2022-10-11 09:20:00|726.64|714.64|725.87|713.87|726.81|714.81|724.71|712.71|532
1665480300000|2022-10-11 09:25:00|725.84|713.84|725.72|713.72|726.08|714.08|725|713|355
1665480600000|2022-10-11 09:30:00|725.7|713.7|724.9|712.9|725.97|713.97|724.79|712.79|341
1665480900000|2022-10-11 09:35:00|724.91|712.91|724.41|712.41|725.56|713.56|723.97|711.97|338
1665481200000|2022-10-11 09:40:00|724.45|712.45|723.71|711.71|724.79|712.79|722.47|710.47|448
1665481500000|2022-10-11 09:45:00|723.72|711.72|722.96|710.96|723.79|711.79|721.95|709.95|547
1665481800000|2022-10-11 09:50:00|722.93|710.93|723.55|711.55|724.35|712.35|722.4|710.4|479
1665482100000|2022-10-11 09:55:00|723.5|711.5|724.48|712.48|724.85|712.85|723.36|711.36|474
1665482400000|2022-10-11 10:00:00|724.43|712.43|723.66|711.66|724.47|712.47|723.46|711.46|397
1665482700000|2022-10-11 10:05:00|723.67|711.67|723.66|711.66|723.73|711.73|722.01|710.01|483
1665483000000|2022-10-11 10:10:00|723.65|711.65|724.01|712.01|724.04|712.04|723.39|711.39|322
1665483300000|2022-10-11 10:15:00|723.9|711.9|723.26|711.26|724.21|712.21|723.22|711.22|381
1665483600000|2022-10-11 10:20:00|723.25|711.25|723.62|711.62|723.72|711.72|722.85|710.85|462
1665483900000|2022-10-11 10:25:00|723.63|711.63|724.37|712.37|724.93|712.93|723.62|711.62|528
1665484200000|2022-10-11 10:30:00|724.36|712.36|723.08|711.08|724.43|712.43|722.75|710.75|439
1665484500000|2022-10-11 10:35:00|723.09|711.09|723.32|711.32|723.85|711.85|722.91|710.91|398
1665484800000|2022-10-11 10:40:00|723.33|711.33|723.42|711.42|723.59|711.59|722.73|710.73|345
1665485100000|2022-10-11 10:45:00|723.43|711.43|724.19|712.19|724.42|712.42|723.4|711.4|322
1665485400000|2022-10-11 10:50:00|724.15|712.15|724.01|712.01|724.37|712.37|723.66|711.66|353
1665485700000|2022-10-11 10:55:00|723.95|711.95|723.72|711.72|724.51|712.51|723.41|711.41|350
1665486000000|2022-10-11 11:00:00|723.71|711.71|725.21|713.21|725.45|713.45|723.69|711.69|409
1665486300000|2022-10-11 11:05:00|725.2|713.2|727.15|715.15|727.34|715.34|725.19|713.19|393
1665486600000|2022-10-11 11:10:00|727.14|715.14|726.89|714.89|727.4|715.4|726.48|714.48|376
1665486900000|2022-10-11 11:15:00|726.9|714.9|727.48|715.48|727.58|715.58|726.86|714.86|421
1665487200000|2022-10-11 11:20:00|727.47|715.47|728.35|716.35|728.45|716.45|725.69|713.69|574
1665487500000|2022-10-11 11:25:00|728.37|716.37|728|716|728.47|716.47|727.65|715.65|464
1665487800000|2022-10-11 11:30:00|727.99|715.99|728.28|716.28|728.32|716.32|727.24|715.24|476
1665488100000|2022-10-11 11:35:00|728.27|716.27|727.85|715.85|728.28|716.28|727.37|715.37|367
1665488400000|2022-10-11 11:40:00|727.81|715.81|727.96|715.96|728.14|716.14|727.79|715.79|224
1665488700000|2022-10-11 11:45:00|727.98|715.98|726.04|714.04|728.02|716.02|725.95|713.95|371
1665489000000|2022-10-11 11:50:00|726.01|714.01|726.56|714.56|726.67|714.67|724.95|712.95|392
1665489300000|2022-10-11 11:55:00|726.58|714.58|729.7|717.7|729.7|717.7|726.55|714.55|386
1665489600000|2022-10-11 12:00:00|729.69|717.69|728.91|716.91|731.17|719.17|728.32|716.32|695
1665489900000|2022-10-11 12:05:00|728.92|716.92|731.04|719.04|731.12|719.12|728.85|716.85|484
1665490200000|2022-10-11 12:10:00|731.05|719.05|730.7|718.7|731.87|719.87|729.96|717.96|678
1665490500000|2022-10-11 12:15:00|730.69|718.69|732.76|720.76|732.87|720.87|730.69|718.69|640
1665490800000|2022-10-11 12:20:00|732.77|720.77|732.82|720.82|732.9|720.9|731.71|719.71|504
1665491100000|2022-10-11 12:25:00|732.79|720.79|734.22|722.22|734.86|722.86|732.78|720.78|552
1665491400000|2022-10-11 12:30:00|734.12|722.12|735.33|723.33|735.39|723.39|733.8|721.8|516
1665491700000|2022-10-11 12:35:00|735.32|723.32|734.32|722.32|735.8|723.8|734.29|722.29|618
1665492000000|2022-10-11 12:40:00|734.33|722.33|732.67|720.67|734.49|722.49|732.67|720.67|556
1665492300000|2022-10-11 12:45:00|732.7|720.7|734.31|722.31|734.31|722.31|732.26|720.26|621
1665492600000|2022-10-11 12:50:00|734.33|722.33|732.33|720.33|734.33|722.33|731.76|719.76|528
1665492900000|2022-10-11 12:55:00|732.31|720.31|730.88|718.88|732.31|720.31|729.41|717.41|590
1665493200000|2022-10-11 13:00:00|730.87|718.87|731.15|719.15|731.45|719.45|729.94|717.94|561
1665493500000|2022-10-11 13:05:00|731.1|719.1|731.39|719.39|731.89|719.89|731.06|719.06|396
1665493800000|2022-10-11 13:10:00|731.35|719.35|730.43|718.43|731.49|719.49|729.68|717.68|365
1665494100000|2022-10-11 13:15:00|730.47|718.47|730.72|718.72|731.18|719.18|730.07|718.07|424
1665494400000|2022-10-11 13:20:00|730.71|718.71|731.41|719.41|731.9|719.9|730.68|718.68|410
1665494700000|2022-10-11 13:25:00|731.39|719.39|730.32|718.32|731.39|719.39|729.98|717.98|542
1665495000000|2022-10-11 13:30:00|730.29|718.29|729.22|717.22|731.4|719.4|727.99|715.99|887
1665495300000|2022-10-11 13:35:00|729.21|717.21|727.97|715.97|729.23|717.23|726.05|714.05|846
1665495600000|2022-10-11 13:40:00|727.96|715.96|729.1|717.1|729.57|717.57|727.62|715.62|722
1665495900000|2022-10-11 13:45:00|728.99|716.99|729.75|717.75|731.14|719.14|728.82|716.82|730
1665496200000|2022-10-11 13:50:00|729.76|717.76|728.49|716.49|730.38|718.38|728.38|716.38|748
1665496500000|2022-10-11 13:55:00|728.3|716.3|723.84|711.84|728.62|716.62|723.74|711.74|844
1665496800000|2022-10-11 14:00:00|723.82|711.82|721.23|709.23|723.95|711.95|719.85|707.85|956
1665497100000|2022-10-11 14:05:00|721.38|709.38|724.31|712.31|724.65|712.65|720.97|708.97|844
1665497400000|2022-10-11 14:10:00|724.22|712.22|727.22|715.22|727.36|715.36|723.33|711.33|792
1665497700000|2022-10-11 14:15:00|727.26|715.26|726.85|714.85|728.5|716.5|725.22|713.22|870
1665498000000|2022-10-11 14:20:00|726.84|714.84|725.51|713.51|726.86|714.86|724.98|712.98|691
1665498300000|2022-10-11 14:25:00|725.53|713.53|724.7|712.7|727.36|715.36|724.7|712.7|720
1665498600000|2022-10-11 14:30:00|724.72|712.72|726.25|714.25|726.43|714.43|724.09|712.09|856
1665498900000|2022-10-11 14:35:00|726.21|714.21|727.67|715.67|727.67|715.67|725.73|713.73|694
1665499200000|2022-10-11 14:40:00|727.64|715.64|728.34|716.34|729.01|717.01|727.53|715.53|708
1665499500000|2022-10-11 14:45:00|728.31|716.31|728.44|716.44|728.79|716.79|727.33|715.33|633
1665499800000|2022-10-11 14:50:00|728.43|716.43|727.96|715.96|728.73|716.73|727.81|715.81|618
1665500100000|2022-10-11 14:55:00|727.95|715.95|727.5|715.5|729.64|717.64|727.23|715.23|708
1665500400000|2022-10-11 15:00:00|727.53|715.53|729.32|717.32|729.65|717.65|727.23|715.23|746
1665500700000|2022-10-11 15:05:00|729.34|717.34|729.8|717.8|730.09|718.09|728.63|716.63|619
1665501000000|2022-10-11 15:10:00|729.95|717.95|730.51|718.51|730.66|718.66|729.35|717.35|526
1665501300000|2022-10-11 15:15:00|730.53|718.53|729.95|717.95|732.96|720.96|729.86|717.86|664
1665501600000|2022-10-11 15:20:00|729.96|717.96|731.39|719.39|731.42|719.42|729.95|717.95|585
1665501900000|2022-10-11 15:25:00|731.38|719.38|731.4|719.4|731.66|719.66|730.34|718.34|555
1665502200000|2022-10-11 15:30:00|731.43|719.43|733.64|721.64|733.69|721.69|731.26|719.26|676
1665502500000|2022-10-11 15:35:00|733.63|721.63|733.98|721.98|734.78|722.78|733.1|721.1|722
1665502800000|2022-10-11 15:40:00|733.97|721.97|734.76|722.76|734.84|722.84|732.91|720.91|669
1665503100000|2022-10-11 15:45:00|734.78|722.78|736.08|724.08|736.49|724.49|734.15|722.15|702
1665503400000|2022-10-11 15:50:00|736.09|724.09|735.05|723.05|736.96|724.96|734.97|722.97|635
1665503700000|2022-10-11 15:55:00|735.02|723.02|735.52|723.52|736.09|724.09|734.99|722.99|579
1665504000000|2022-10-11 16:00:00|735.53|723.53|732.77|720.77|735.62|723.62|732.43|720.43|699
1665504300000|2022-10-11 16:05:00|732.76|720.76|732.78|720.78|733.55|721.55|731.92|719.92|674
1665504600000|2022-10-11 16:10:00|732.77|720.77|733.53|721.53|733.61|721.61|732.57|720.57|600
1665504900000|2022-10-11 16:15:00|733.54|721.54|733.99|721.99|734.04|722.04|732.44|720.44|640
1665505200000|2022-10-11 16:20:00|734.01|722.01|736.97|724.97|739.34|727.34|733.62|721.62|816
1665505500000|2022-10-11 16:25:00|736.98|724.98|737.14|725.14|737.14|725.14|735.41|723.41|691
1665505800000|2022-10-11 16:30:00|737.12|725.12|737.26|725.26|737.26|725.26|736.04|724.04|730
1665506100000|2022-10-11 16:35:00|737.19|725.19|737.39|725.39|737.49|725.49|736.66|724.66|571
1665506400000|2022-10-11 16:40:00|737.45|725.45|739.22|727.22|739.23|727.23|737.44|725.44|581
1665506700000|2022-10-11 16:45:00|739.13|727.13|738.73|726.73|739.31|727.31|738.48|726.48|601
1665507000000|2022-10-11 16:50:00|738.72|726.72|738.76|726.76|738.83|726.83|737.62|725.62|622
1665507300000|2022-10-11 16:55:00|738.75|726.75|737.47|725.47|739.41|727.41|737.26|725.26|524
1665507600000|2022-10-11 17:00:00|737.51|725.51|737.96|725.96|738.53|726.53|737.38|725.38|596
1665507900000|2022-10-11 17:05:00|737.91|725.91|737.56|725.56|738.55|726.55|737.2|725.2|636
1665508200000|2022-10-11 17:10:00|737.54|725.54|736.48|724.48|738.63|726.63|736.19|724.19|646
1665508500000|2022-10-11 17:15:00|736.49|724.49|737.52|725.52|738.31|726.31|736.18|724.18|695
1665508800000|2022-10-11 17:20:00|737.51|725.51|738.24|726.24|738.33|726.33|737.34|725.34|610
1665509100000|2022-10-11 17:25:00|738.23|726.23|736.66|724.66|738.39|726.39|736.43|724.43|537
1665509400000|2022-10-11 17:30:00|736.75|724.75|736.5|724.5|737.15|725.15|735.66|723.66|505
1665509700000|2022-10-11 17:35:00|736.51|724.51|736.39|724.39|736.89|724.89|735.89|723.89|544
1665510000000|2022-10-11 17:40:00|736.38|724.38|735.6|723.6|736.48|724.48|735.6|723.6|451
1665510300000|2022-10-11 17:45:00|735.61|723.61|733.68|721.68|736.6|724.6|733.41|721.41|648
1665510600000|2022-10-11 17:50:00|733.7|721.7|732.73|720.73|735.51|723.51|732.68|720.68|612
1665510900000|2022-10-11 17:55:00|732.71|720.71|733.57|721.57|733.6|721.6|732.56|720.56|544
1665511200000|2022-10-11 18:00:00|733.56|721.56|732.93|720.93|733.75|721.75|732.66|720.66|526
1665511500000|2022-10-11 18:05:00|732.89|720.89|731.69|719.69|733.22|721.22|731.16|719.16|544
1665511800000|2022-10-11 18:10:00|731.72|719.72|731.91|719.91|731.95|719.95|730.19|718.19|505
1665512100000|2022-10-11 18:15:00|731.92|719.92|730.37|718.37|732.61|720.61|730.37|718.37|621
1665512400000|2022-10-11 18:20:00|730.36|718.36|732.07|720.07|732.6|720.6|730.2|718.2|651
1665512700000|2022-10-11 18:25:00|732.06|720.06|730.83|718.83|732.22|720.22|730.5|718.5|569
1665513000000|2022-10-11 18:30:00|730.82|718.82|731.38|719.38|731.73|719.73|730.68|718.68|545
1665513300000|2022-10-11 18:35:00|731.39|719.39|730.53|718.53|731.39|719.39|730.12|718.12|517
1665513600000|2022-10-11 18:40:00|730.49|718.49|728.88|716.88|731.08|719.08|728.88|716.88|458
1665513900000|2022-10-11 18:45:00|728.89|716.89|726.96|714.96|729.58|717.58|726.27|714.27|793
1665514200000|2022-10-11 18:50:00|726.97|714.97|724.47|712.47|727.01|715.01|724.36|712.36|700
1665514500000|2022-10-11 18:55:00|724.48|712.48|723.89|711.89|725.38|713.38|723.64|711.64|721
1665514800000|2022-10-11 19:00:00|723.91|711.91|723.25|711.25|725.57|713.57|722.65|710.65|821
1665515100000|2022-10-11 19:05:00|723.24|711.24|723.28|711.28|724.55|712.55|722.82|710.82|680
1665515400000|2022-10-11 19:10:00|723.26|711.26|723.02|711.02|723.46|711.46|720.48|708.48|817
1665515700000|2022-10-11 19:15:00|723|711|724.34|712.34|724.71|712.71|721.82|709.82|803
1665516000000|2022-10-11 19:20:00|724.33|712.33|726.06|714.06|726.24|714.24|724.14|712.14|767
1665516300000|2022-10-11 19:25:00|726.11|714.11|725.58|713.58|726.36|714.36|724.93|712.93|630
1665516600000|2022-10-11 19:30:00|725.57|713.57|725.29|713.29|725.84|713.84|724.54|712.54|647
1665516900000|2022-10-11 19:35:00|725.28|713.28|726.04|714.04|726.11|714.11|725.2|713.2|741
1665517200000|2022-10-11 19:40:00|726.03|714.03|725.41|713.41|726.04|714.04|725.01|713.01|651
1665517500000|2022-10-11 19:45:00|725.43|713.43|725.27|713.27|725.52|713.52|724.65|712.65|569
1665517800000|2022-10-11 19:50:00|725.24|713.24|725.23|713.23|725.25|713.25|724.17|712.17|554
1665518100000|2022-10-11 19:55:00|725.22|713.22|724.4|712.4|725.75|713.75|724.19|712.19|525
1665518400000|2022-10-11 20:00:00|724.36|712.36|723.07|711.07|724.62|712.62|722.85|710.85|363
1665518700000|2022-10-11 20:05:00|723.05|711.05|723.76|711.76|724.07|712.07|722.99|710.99|282
1665519000000|2022-10-11 20:10:00|723.75|711.75|723.96|711.96|724.12|712.12|723.53|711.53|300
1665519300000|2022-10-11 20:15:00|723.97|711.97|725.36|713.36|725.4|713.4|723.9|711.9|252
1665519600000|2022-10-11 20:20:00|725.44|713.44|726.12|714.12|726.12|714.12|725.13|713.13|367
1665519900000|2022-10-11 20:25:00|726.11|714.11|726.14|714.14|726.25|714.25|725.76|713.76|465
1665520200000|2022-10-11 20:30:00|726.15|714.15|724.05|712.05|726.21|714.21|723.41|711.41|390
1665520500000|2022-10-11 20:35:00|724.04|712.04|725.03|713.03|725.11|713.11|724.04|712.04|406
1665520800000|2022-10-11 20:40:00|725.02|713.02|725.56|713.56|725.7|713.7|725.01|713.01|280
1665521100000|2022-10-11 20:45:00|725.57|713.57|724.41|712.41|725.7|713.7|723.02|711.02|424
1665521400000|2022-10-11 20:50:00|724.42|712.42|723.32|711.32|724.5|712.5|723.24|711.24|317
1665521700000|2022-10-11 20:55:00|723.31|711.31|721.23|709.23|723.35|711.35|720.07|708.07|489
1665522000000|2022-10-11 21:00:00|721.22|709.22|719.36|707.36|721.75|709.75|717.55|705.55|469
1665522300000|2022-10-11 21:05:00|719.38|707.38|720.98|708.98|721.4|709.4|719.32|707.32|302
1665522600000|2022-10-11 21:10:00|720.99|708.99|722.64|710.64|722.74|710.74|720.92|708.92|228
1665522900000|2022-10-11 21:15:00|722.62|710.62|721.39|709.39|722.73|710.73|721.38|709.38|170
1665523200000|2022-10-11 21:20:00|721.41|709.41|722.46|710.46|722.48|710.48|721.41|709.41|256
1665523500000|2022-10-11 21:25:00|722.45|710.45|720.7|708.7|722.48|710.48|720.63|708.63|220
1665523800000|2022-10-11 21:30:00|720.75|708.75|719.06|707.06|720.75|708.75|718.95|706.95|196
1665524100000|2022-10-11 21:35:00|719.04|707.04|720.39|708.39|720.55|708.55|719.03|707.03|204
1665524400000|2022-10-11 21:40:00|720.47|708.47|718.45|706.45|720.52|708.52|717.52|705.52|290
1665524700000|2022-10-11 21:45:00|718.42|706.42|719.9|707.9|719.98|707.98|717.4|705.4|345
1665525000000|2022-10-11 21:50:00|720.23|708.23|718.98|706.98|720.23|708.23|718.07|706.07|357
1665525300000|2022-10-11 21:55:00|718.99|706.99|719.11|707.11|719.85|707.85|718.39|706.39|330
1665525600000|2022-10-11 22:00:00|719.1|707.1|718.11|706.11|719.67|707.67|718.05|706.05|423
1665525900000|2022-10-11 22:05:00|718.12|706.12|718.99|706.99|718.99|706.99|717.78|705.78|334
1665526200000|2022-10-11 22:10:00|719.02|707.02|718.85|706.85|719.51|707.51|718.52|706.52|385
1665526500000|2022-10-11 22:15:00|718.84|706.84|720.29|708.29|720.54|708.54|718.74|706.74|328
1665526800000|2022-10-11 22:20:00|720.3|708.3|719.49|707.49|720.55|708.55|719.13|707.13|284
1665527100000|2022-10-11 22:25:00|719.52|707.52|720.14|708.14|720.16|708.16|719.43|707.43|287
1665527400000|2022-10-11 22:30:00|720.12|708.12|719.37|707.37|720.71|708.71|719.17|707.17|439
1665527700000|2022-10-11 22:35:00|719.39|707.39|719.97|707.97|720.47|708.47|719.12|707.12|307
1665528000000|2022-10-11 22:40:00|719.99|707.99|719.97|707.97|720.2|708.2|719.61|707.61|217
1665528300000|2022-10-11 22:45:00|720.01|708.01|719.98|707.98|720.14|708.14|718.93|706.93|386
1665528600000|2022-10-11 22:50:00|719.99|707.99|719.85|707.85|720.07|708.07|719.54|707.54|243
1665528900000|2022-10-11 22:55:00|719.83|707.83|719.81|707.81|720.65|708.65|719.6|707.6|270
1665529200000|2022-10-11 23:00:00|719.76|707.76|720.6|708.6|720.62|708.62|719.29|707.29|335
1665529500000|2022-10-11 23:05:00|720.58|708.58|720.61|708.61|720.84|708.84|720.48|708.48|377
1665529800000|2022-10-11 23:10:00|720.59|708.59|720.53|708.53|720.89|708.89|719.72|707.72|467
1665530100000|2022-10-11 23:15:00|720.5|708.5|718.81|706.81|720.83|708.83|718.71|706.71|557
1665530400000|2022-10-11 23:20:00|718.8|706.8|717.53|705.53|718.8|706.8|715.5|703.5|690
1665530700000|2022-10-11 23:25:00|717.58|705.58|715.2|703.2|717.58|705.58|714.44|702.44|514
1665531000000|2022-10-11 23:30:00|715.19|703.19|713.93|701.93|715.27|703.27|712.99|700.99|648
1665531300000|2022-10-11 23:35:00|713.94|701.94|715.32|703.32|715.96|703.96|713.87|701.87|468
1665531600000|2022-10-11 23:40:00|715.31|703.31|717.25|705.25|717.85|705.85|715.31|703.31|434
1665531900000|2022-10-11 23:45:00|717.23|705.23|717.84|705.84|718.35|706.35|716.45|704.45|491
1665532200000|2022-10-11 23:50:00|717.82|705.82|718.09|706.09|718.12|706.12|717.22|705.22|412
1665532500000|2022-10-11 23:55:00|718.11|706.11|719.32|707.32|719.34|707.34|717.99|705.99|357
1665532800000|2022-10-12 00:00:00|719.33|707.33|718.84|706.84|719.38|707.38|716.58|704.58|705
1665533100000|2022-10-12 00:05:00|718.83|706.83|717.89|705.89|719.3|707.3|717.88|705.88|675
1665533400000|2022-10-12 00:10:00|717.96|705.96|719.03|707.03|719.3|707.3|717.44|705.44|538
1665533700000|2022-10-12 00:15:00|719.02|707.02|720.81|708.81|722.16|710.16|718.73|706.73|647
1665534000000|2022-10-12 00:20:00|720.74|708.74|722.36|710.36|722.4|710.4|719.93|707.93|576
1665534300000|2022-10-12 00:25:00|722.34|710.34|721.72|709.72|722.94|710.94|721.62|709.62|538
1665534600000|2022-10-12 00:30:00|721.71|709.71|723.91|711.91|724.26|712.26|721.43|709.43|511
1665534900000|2022-10-12 00:35:00|723.93|711.93|723.68|711.68|724.28|712.28|723.12|711.12|477
1665535200000|2022-10-12 00:40:00|723.66|711.66|724.33|712.33|724.42|712.42|722.29|710.29|573
1665535500000|2022-10-12 00:45:00|724.31|712.31|725.58|713.58|725.92|713.92|724.06|712.06|539
1665535800000|2022-10-12 00:50:00|725.68|713.68|725.08|713.08|725.71|713.71|724.33|712.33|495
1665536100000|2022-10-12 00:55:00|725.07|713.07|725.4|713.4|725.46|713.46|724|712|484
1665536400000|2022-10-12 01:00:00|725.41|713.41|724.54|712.54|725.51|713.51|724.26|712.26|418
1665536700000|2022-10-12 01:05:00|724.52|712.52|724.11|712.11|724.79|712.79|723.94|711.94|416
1665537000000|2022-10-12 01:10:00|724.14|712.14|723.64|711.64|724.17|712.17|723.39|711.39|295
1665537300000|2022-10-12 01:15:00|723.65|711.65|722.91|710.91|723.99|711.99|722.85|710.85|377
1665537600000|2022-10-12 01:20:00|722.92|710.92|722.09|710.09|723.36|711.36|722|710|372
1665537900000|2022-10-12 01:25:00|722.08|710.08|722.06|710.06|723.14|711.14|721.93|709.93|431
1665538200000|2022-10-12 01:30:00|722.07|710.07|722.15|710.15|722.55|710.55|721.39|709.39|383
1665538500000|2022-10-12 01:35:00|722.17|710.17|721.91|709.91|722.41|710.41|721.8|709.8|278
1665538800000|2022-10-12 01:40:00|721.92|709.92|721.7|709.7|722.09|710.09|721.51|709.51|270
1665539100000|2022-10-12 01:45:00|721.72|709.72|722.24|710.24|722.53|710.53|721.7|709.7|311
1665539400000|2022-10-12 01:50:00|722.23|710.23|722.08|710.08|722.92|710.92|721.97|709.97|327
1665539700000|2022-10-12 01:55:00|722.09|710.09|723.41|711.41|723.56|711.56|721.94|709.94|314
1665540000000|2022-10-12 02:00:00|723.31|711.31|723.27|711.27|723.58|711.58|722.8|710.8|477
1665540300000|2022-10-12 02:05:00|723.33|711.33|722.12|710.12|723.38|711.38|722.06|710.06|445
1665540600000|2022-10-12 02:10:00|722.11|710.11|721.73|709.73|722.33|710.33|721.51|709.51|297
1665540900000|2022-10-12 02:15:00|721.74|709.74|721.66|709.66|721.82|709.82|720.71|708.71|417
1665541200000|2022-10-12 02:20:00|721.69|709.69|722.28|710.28|722.46|710.46|721.32|709.32|281
1665541500000|2022-10-12 02:25:00|722.27|710.27|722.78|710.78|722.88|710.88|722.09|710.09|231
1665541800000|2022-10-12 02:30:00|722.85|710.85|723.29|711.29|723.35|711.35|722.53|710.53|308
1665542100000|2022-10-12 02:35:00|723.3|711.3|722.2|710.2|723.32|711.32|722.16|710.16|352
1665542400000|2022-10-12 02:40:00|722.21|710.21|721.62|709.62|722.26|710.26|721.43|709.43|327
1665542700000|2022-10-12 02:45:00|721.61|709.61|722|710|722.48|710.48|721.61|709.61|273
1665543000000|2022-10-12 02:50:00|721.98|709.98|722.53|710.53|722.75|710.75|721.97|709.97|243
1665543300000|2022-10-12 02:55:00|722.52|710.52|722.98|710.98|723.08|711.08|721.92|709.92|211
1665543600000|2022-10-12 03:00:00|722.97|710.97|723.4|711.4|723.7|711.7|722.96|710.96|308
1665543900000|2022-10-12 03:05:00|723.41|711.41|723.15|711.15|723.42|711.42|723.04|711.04|288
1665544200000|2022-10-12 03:10:00|723.14|711.14|723.37|711.37|723.47|711.47|723.02|711.02|303
1665544500000|2022-10-12 03:15:00|723.39|711.39|723.51|711.51|724.12|712.12|723.13|711.13|291
1665544800000|2022-10-12 03:20:00|723.49|711.49|722.92|710.92|723.57|711.57|722.45|710.45|281
1665545100000|2022-10-12 03:25:00|722.91|710.91|722.84|710.84|723.33|711.33|722.81|710.81|270
1665545400000|2022-10-12 03:30:00|722.85|710.85|721.96|709.96|722.85|710.85|721.84|709.84|331
1665545700000|2022-10-12 03:35:00|721.97|709.97|721.82|709.82|722.28|710.28|721.59|709.59|292
1665546000000|2022-10-12 03:40:00|721.81|709.81|719.75|707.75|721.81|709.81|719.02|707.02|374
1665546300000|2022-10-12 03:45:00|719.76|707.76|719.25|707.25|719.97|707.97|719.01|707.01|307
1665546600000|2022-10-12 03:50:00|719.29|707.29|719.85|707.85|719.85|707.85|719.22|707.22|251
1665546900000|2022-10-12 03:55:00|719.83|707.83|719.58|707.58|720.02|708.02|719.36|707.36|197
1665547200000|2022-10-12 04:00:00|719.59|707.59|723.54|711.54|723.75|711.75|719.29|707.29|480
1665547500000|2022-10-12 04:05:00|723.6|711.6|724.08|712.08|724.21|712.21|722.98|710.98|562
1665547800000|2022-10-12 04:10:00|724.17|712.17|725.19|713.19|725.33|713.33|723.43|711.43|416
1665548100000|2022-10-12 04:15:00|725.2|713.2|726.46|714.46|726.84|714.84|725.15|713.15|574
1665548400000|2022-10-12 04:20:00|726.48|714.48|726.8|714.8|727.45|715.45|725.54|713.54|384
1665548700000|2022-10-12 04:25:00|726.79|714.79|729.73|717.73|730.19|718.19|726.73|714.73|627
1665549000000|2022-10-12 04:30:00|729.88|717.88|727.08|715.08|729.91|717.91|727|715|497
1665549300000|2022-10-12 04:35:00|727.07|715.07|726.73|714.73|727.44|715.44|726.48|714.48|373
1665549600000|2022-10-12 04:40:00|726.75|714.75|728.23|716.23|728.38|716.38|726.74|714.74|371
1665549900000|2022-10-12 04:45:00|728.18|716.18|729.32|717.32|729.55|717.55|727.94|715.94|370
1665550200000|2022-10-12 04:50:00|729.34|717.34|727.59|715.59|729.81|717.81|727.48|715.48|370
1665550500000|2022-10-12 04:55:00|727.61|715.61|727.5|715.5|727.7|715.7|727.05|715.05|328
1665550800000|2022-10-12 05:00:00|727.51|715.51|726.46|714.46|727.8|715.8|725.89|713.89|472
1665551100000|2022-10-12 05:05:00|726.51|714.51|726.51|714.51|727.06|715.06|726.4|714.4|278
1665551400000|2022-10-12 05:10:00|726.5|714.5|726.47|714.47|726.9|714.9|726.39|714.39|308
1665551700000|2022-10-12 05:15:00|726.46|714.46|726.07|714.07|726.55|714.55|725.9|713.9|359
1665552000000|2022-10-12 05:20:00|726.1|714.1|726.2|714.2|726.25|714.25|725.68|713.68|298
1665552300000|2022-10-12 05:25:00|726.23|714.23|725.97|713.97|726.25|714.25|725.66|713.66|317
1665552600000|2022-10-12 05:30:00|725.98|713.98|727.44|715.44|727.5|715.5|725.98|713.98|346
1665552900000|2022-10-12 05:35:00|727.45|715.45|726.63|714.63|727.57|715.57|726.63|714.63|366
1665553200000|2022-10-12 05:40:00|726.62|714.62|728.79|716.79|729.07|717.07|726.27|714.27|401
1665553500000|2022-10-12 05:45:00|728.78|716.78|729.89|717.89|730.25|718.25|728.49|716.49|500
1665553800000|2022-10-12 05:50:00|729.9|717.9|729.7|717.7|730.39|718.39|729.14|717.14|524
1665554100000|2022-10-12 05:55:00|729.69|717.69|729.2|717.2|729.87|717.87|729.2|717.2|353
1665554400000|2022-10-12 06:00:00|729.21|717.21|728.39|716.39|729.54|717.54|727.87|715.87|558
1665554700000|2022-10-12 06:05:00|728.45|716.45|729.28|717.28|729.37|717.37|728.42|716.42|339
1665555000000|2022-10-12 06:10:00|729.26|717.26|730.48|718.48|730.57|718.57|729.25|717.25|397
1665555300000|2022-10-12 06:15:00|730.47|718.47|730.82|718.82|731.34|719.34|730.33|718.33|432
1665555600000|2022-10-12 06:20:00|730.86|718.86|729.48|717.48|730.88|718.88|728.99|716.99|523
1665555900000|2022-10-12 06:25:00|729.52|717.52|731.18|719.18|731.25|719.25|729.45|717.45|587
1665556200000|2022-10-12 06:30:00|731.17|719.17|731.72|719.72|732.36|720.36|731.1|719.1|543
1665556500000|2022-10-12 06:35:00|731.73|719.73|732.25|720.25|732.82|720.82|731.73|719.73|513
1665556800000|2022-10-12 06:40:00|732.26|720.26|732.29|720.29|732.43|720.43|731.56|719.56|428
1665557100000|2022-10-12 06:45:00|732.3|720.3|731.64|719.64|733.09|721.09|731.44|719.44|488
1665557400000|2022-10-12 06:50:00|731.62|719.62|731.31|719.31|731.85|719.85|731.03|719.03|508
1665557700000|2022-10-12 06:55:00|731.38|719.38|731.55|719.55|731.67|719.67|731.18|719.18|463
1665558000000|2022-10-12 07:00:00|731.58|719.58|730.7|718.7|731.59|719.59|730.34|718.34|612
1665558300000|2022-10-12 07:05:00|730.69|718.69|730.66|718.66|731.44|719.44|730.48|718.48|535
1665558600000|2022-10-12 07:10:00|730.67|718.67|730.82|718.82|730.94|718.94|730.22|718.22|539
1665558900000|2022-10-12 07:15:00|730.81|718.81|730.52|718.52|730.82|718.82|730.19|718.19|431
1665559200000|2022-10-12 07:20:00|730.53|718.53|732.48|720.48|733.23|721.23|730.53|718.53|512
1665559500000|2022-10-12 07:25:00|732.54|720.54|729.85|717.85|732.78|720.78|729.38|717.38|655
1665559800000|2022-10-12 07:30:00|729.82|717.82|728.8|716.8|729.86|717.86|728.27|716.27|687
1665560100000|2022-10-12 07:35:00|728.79|716.79|728.59|716.59|729.28|717.28|728.17|716.17|438
1665560400000|2022-10-12 07:40:00|728.67|716.67|728.38|716.38|728.67|716.67|728.08|716.08|484
1665560700000|2022-10-12 07:45:00|728.36|716.36|728.86|716.86|729.11|717.11|728.33|716.33|482
1665561000000|2022-10-12 07:50:00|728.85|716.85|728.72|716.72|729.03|717.03|728.45|716.45|402
1665561300000|2022-10-12 07:55:00|728.73|716.73|728.74|716.74|728.98|716.98|728.34|716.34|413
1665561600000|2022-10-12 08:00:00|728.75|716.75|729.74|717.74|729.86|717.86|728.62|716.62|407
1665561900000|2022-10-12 08:05:00|729.78|717.78|727.81|715.81|729.86|717.86|727.81|715.81|404
1665562200000|2022-10-12 08:10:00|727.82|715.82|727.4|715.4|728.13|716.13|726.62|714.62|455
1665562500000|2022-10-12 08:15:00|727.38|715.38|728.53|716.53|728.75|716.75|727.23|715.23|483
1665562800000|2022-10-12 08:20:00|728.52|716.52|728.78|716.78|728.99|716.99|728.37|716.37|358
1665563100000|2022-10-12 08:25:00|728.79|716.79|729.22|717.22|729.26|717.26|728.33|716.33|355
1665563400000|2022-10-12 08:30:00|729.21|717.21|729.17|717.17|729.39|717.39|728.94|716.94|327
1665563700000|2022-10-12 08:35:00|729.18|717.18|729.37|717.37|729.48|717.48|728.88|716.88|308
1665564000000|2022-10-12 08:40:00|729.41|717.41|728.96|716.96|729.66|717.66|728.94|716.94|291
1665564300000|2022-10-12 08:45:00|729.07|717.07|730.36|718.36|730.58|718.58|728.96|716.96|350
1665564600000|2022-10-12 08:50:00|730.35|718.35|730.41|718.41|730.58|718.58|730.28|718.28|369
1665564900000|2022-10-12 08:55:00|730.4|718.4|730.36|718.36|730.54|718.54|730.3|718.3|202
1665565200000|2022-10-12 09:00:00|730.38|718.38|730.41|718.41|731.12|719.12|730.01|718.01|330
1665565500000|2022-10-12 09:05:00|730.4|718.4|730.11|718.11|730.64|718.64|730.07|718.07|271
1665565800000|2022-10-12 09:10:00|730.12|718.12|730.03|718.03|730.24|718.24|729.52|717.52|252
1665566100000|2022-10-12 09:15:00|730.02|718.02|730.53|718.53|730.7|718.7|729.99|717.99|308
1665566400000|2022-10-12 09:20:00|730.5|718.5|730.57|718.57|730.69|718.69|730.36|718.36|221
1665566700000|2022-10-12 09:25:00|730.56|718.56|732.27|720.27|732.31|720.31|730.56|718.56|310
1665567000000|2022-10-12 09:30:00|732.26|720.26|730.74|718.74|732.33|720.33|730.66|718.66|425
1665567300000|2022-10-12 09:35:00|730.76|718.76|731.82|719.82|732.21|720.21|730.5|718.5|397
1665567600000|2022-10-12 09:40:00|731.81|719.81|731|719|732.37|720.37|730.56|718.56|365
1665567900000|2022-10-12 09:45:00|731.02|719.02|729.6|717.6|731.02|719.02|729.58|717.58|324
1665568200000|2022-10-12 09:50:00|729.58|717.58|729.41|717.41|730.6|718.6|729.39|717.39|315
1665568500000|2022-10-12 09:55:00|729.4|717.4|729.66|717.66|730.39|718.39|729.38|717.38|353
1665568800000|2022-10-12 10:00:00|729.61|717.61|730.29|718.29|730.5|718.5|729.56|717.56|361
1665569100000|2022-10-12 10:05:00|730.28|718.28|730.39|718.39|730.53|718.53|730.06|718.06|331
1665569400000|2022-10-12 10:10:00|730.41|718.41|730.15|718.15|730.51|718.51|730.15|718.15|373
1665569700000|2022-10-12 10:15:00|730.16|718.16|729.67|717.67|730.63|718.63|729.65|717.65|372
1665570000000|2022-10-12 10:20:00|729.68|717.68|728.61|716.61|729.7|717.7|728.41|716.41|267
1665570300000|2022-10-12 10:25:00|728.63|716.63|728.59|716.59|728.93|716.93|728.4|716.4|301
1665570600000|2022-10-12 10:30:00|728.6|716.6|728.11|716.11|728.65|716.65|727.7|715.7|238
1665570900000|2022-10-12 10:35:00|728.09|716.09|727.93|715.93|728.51|716.51|727.79|715.79|249
1665571200000|2022-10-12 10:40:00|727.96|715.96|728.45|716.45|728.45|716.45|727.79|715.79|249
1665571500000|2022-10-12 10:45:00|728.46|716.46|728.41|716.41|729.31|717.31|728.31|716.31|243
1665571800000|2022-10-12 10:50:00|728.4|716.4|729.03|717.03|729.2|717.2|728.38|716.38|345
1665572100000|2022-10-12 10:55:00|729.04|717.04|729.33|717.33|729.53|717.53|728.73|716.73|237
1665572400000|2022-10-12 11:00:00|729.34|717.34|728.63|716.63|729.5|717.5|728.37|716.37|309
1665572700000|2022-10-12 11:05:00|728.62|716.62|728.41|716.41|728.91|716.91|728.33|716.33|212
1665573000000|2022-10-12 11:10:00|728.43|716.43|728.6|716.6|728.79|716.79|727.76|715.76|278
1665573300000|2022-10-12 11:15:00|728.61|716.61|728.34|716.34|728.74|716.74|727.88|715.88|234
1665573600000|2022-10-12 11:20:00|728.37|716.37|728.81|716.81|728.92|716.92|728.3|716.3|255
1665573900000|2022-10-12 11:25:00|728.69|716.69|728.72|716.72|728.98|716.98|728.3|716.3|278
1665574200000|2022-10-12 11:30:00|728.66|716.66|726.52|714.52|728.8|716.8|725.95|713.95|349
1665574500000|2022-10-12 11:35:00|726.48|714.48|726.56|714.56|726.74|714.74|726.05|714.05|346
1665574800000|2022-10-12 11:40:00|726.55|714.55|726.11|714.11|726.59|714.59|725.86|713.86|285
1665575100000|2022-10-12 11:45:00|726.15|714.15|725.63|713.63|726.32|714.32|724.66|712.66|441
1665575400000|2022-10-12 11:50:00|725.66|713.66|725.59|713.59|726.18|714.18|725.07|713.07|330
1665575700000|2022-10-12 11:55:00|725.56|713.56|725.66|713.66|725.96|713.96|725.29|713.29|356
1665576000000|2022-10-12 12:00:00|725.65|713.65|725.98|713.98|726.46|714.46|725.51|713.51|374
1665576300000|2022-10-12 12:05:00|726|714|725.76|713.76|726.01|714.01|725.43|713.43|294
1665576600000|2022-10-12 12:10:00|725.73|713.73|725.57|713.57|726.12|714.12|725.29|713.29|232
1665576900000|2022-10-12 12:15:00|725.62|713.62|724.39|712.39|725.99|713.99|724.3|712.3|256
1665577200000|2022-10-12 12:20:00|724.32|712.32|725.19|713.19|725.4|713.4|723.82|711.82|366
1665577500000|2022-10-12 12:25:00|725.21|713.21|724.66|712.66|725.82|713.82|724.19|712.19|442
1665577800000|2022-10-12 12:30:00|724.64|712.64|719.06|707.06|724.64|712.64|717.02|705.02|928
1665578100000|2022-10-12 12:35:00|719.01|707.01|720.52|708.52|720.75|708.75|717.61|705.61|743
1665578400000|2022-10-12 12:40:00|720.51|708.51|724.81|712.81|727.04|715.04|720.51|708.51|734
1665578700000|2022-10-12 12:45:00|724.8|712.8|721.05|709.05|724.8|712.8|720.32|708.32|702
1665579000000|2022-10-12 12:50:00|721.14|709.14|720.02|708.02|721.24|709.24|719.73|707.73|630
1665579300000|2022-10-12 12:55:00|720.04|708.04|720.24|708.24|720.83|708.83|720.01|708.01|475
1665579600000|2022-10-12 13:00:00|720.22|708.22|719.67|707.67|720.33|708.33|719.16|707.16|601
1665579900000|2022-10-12 13:05:00|719.64|707.64|718.75|706.75|719.82|707.82|718.75|706.75|577
1665580200000|2022-10-12 13:10:00|718.76|706.76|720.07|708.07|720.5|708.5|718.74|706.74|548
1665580500000|2022-10-12 13:15:00|720.05|708.05|721.49|709.49|721.52|709.52|720.01|708.01|365
1665580800000|2022-10-12 13:20:00|721.47|709.47|721.48|709.48|721.53|709.53|720.88|708.88|388
1665581100000|2022-10-12 13:25:00|721.43|709.43|720.3|708.3|721.43|709.43|720.3|708.3|416
1665581400000|2022-10-12 13:30:00|720.33|708.33|719.2|707.2|720.63|708.63|717.83|705.83|776
1665581700000|2022-10-12 13:35:00|719.21|707.21|722.27|710.27|723.4|711.4|719.21|707.21|747
1665582000000|2022-10-12 13:40:00|722.26|710.26|723.41|711.41|723.48|711.48|720.83|708.83|838
1665582300000|2022-10-12 13:45:00|723.37|711.37|722.69|710.69|724.25|712.25|722.56|710.56|773
1665582600000|2022-10-12 13:50:00|722.68|710.68|722.11|710.11|723.4|711.4|721.63|709.63|646
1665582900000|2022-10-12 13:55:00|722.1|710.1|721.84|709.84|722.86|710.86|721.3|709.3|677
1665583200000|2022-10-12 14:00:00|721.82|709.82|723.41|711.41|723.86|711.86|721.55|709.55|686
1665583500000|2022-10-12 14:05:00|723.4|711.4|722.22|710.22|723.55|711.55|722.08|710.08|667
1665583800000|2022-10-12 14:10:00|722.23|710.23|720.71|708.71|722.59|710.59|720.48|708.48|656
1665584100000|2022-10-12 14:15:00|720.63|708.63|720.76|708.76|721|709|719.79|707.79|610
1665584400000|2022-10-12 14:20:00|720.79|708.79|719.14|707.14|720.79|708.79|718.6|706.6|594
1665584700000|2022-10-12 14:25:00|719.13|707.13|720.34|708.34|720.7|708.7|719.13|707.13|390
1665585000000|2022-10-12 14:30:00|720.35|708.35|721.05|709.05|721.72|709.72|719.91|707.91|620
1665585300000|2022-10-12 14:35:00|721.08|709.08|720.07|708.07|721.23|709.23|720.06|708.06|660
1665585600000|2022-10-12 14:40:00|720.06|708.06|719.6|707.6|720.12|708.12|719.56|707.56|476
1665585900000|2022-10-12 14:45:00|719.56|707.56|719.85|707.85|720.39|708.39|718.82|706.82|583
1665586200000|2022-10-12 14:50:00|719.84|707.84|721.45|709.45|721.58|709.58|719.66|707.66|543
1665586500000|2022-10-12 14:55:00|721.46|709.46|720.96|708.96|721.54|709.54|720.79|708.79|600
1665586800000|2022-10-12 15:00:00|720.97|708.97|721.09|709.09|721.47|709.47|720.66|708.66|513
1665587100000|2022-10-12 15:05:00|721.05|709.05|720.9|708.9|721.39|709.39|720.78|708.78|470
1665587400000|2022-10-12 15:10:00|720.91|708.91|721.89|709.89|721.97|709.97|720.9|708.9|519
1665587700000|2022-10-12 15:15:00|721.86|709.86|722.89|710.89|723.17|711.17|721.66|709.66|442
1665588000000|2022-10-12 15:20:00|722.88|710.88|722.28|710.28|722.9|710.9|721.7|709.7|552
1665588300000|2022-10-12 15:25:00|722.29|710.29|722.53|710.53|722.55|710.55|721.85|709.85|372
1665588600000|2022-10-12 15:30:00|722.52|710.52|721.74|709.74|722.55|710.55|721.54|709.54|421
1665588900000|2022-10-12 15:35:00|721.72|709.72|721.77|709.77|722.54|710.54|721.66|709.66|437
1665589200000|2022-10-12 15:40:00|721.74|709.74|722.55|710.55|722.99|710.99|721.7|709.7|483
1665589500000|2022-10-12 15:45:00|722.54|710.54|723.31|711.31|723.39|711.39|722.54|710.54|404
1665589800000|2022-10-12 15:50:00|723.3|711.3|723.84|711.84|724.21|712.21|723.25|711.25|411
1665590100000|2022-10-12 15:55:00|723.83|711.83|723.88|711.88|724.17|712.17|723.81|711.81|458
1665590400000|2022-10-12 16:00:00|723.87|711.87|723.07|711.07|723.95|711.95|722.88|710.88|493
1665590700000|2022-10-12 16:05:00|723.02|711.02|723.13|711.13|723.99|711.99|722.92|710.92|471
1665591000000|2022-10-12 16:10:00|723.12|711.12|721.97|709.97|723.14|711.14|721.82|709.82|357
1665591300000|2022-10-12 16:15:00|721.96|709.96|722.22|710.22|722.47|710.47|721.8|709.8|380
1665591600000|2022-10-12 16:20:00|722.23|710.23|721.54|709.54|722.25|710.25|721.38|709.38|390
1665591900000|2022-10-12 16:25:00|721.55|709.55|721.17|709.17|721.65|709.65|721.14|709.14|360
1665592200000|2022-10-12 16:30:00|721.16|709.16|721.34|709.34|721.4|709.4|720.44|708.44|352
1665592500000|2022-10-12 16:35:00|721.28|709.28|719.44|707.44|721.28|709.28|719.44|707.44|389
1665592800000|2022-10-12 16:40:00|719.42|707.42|719.97|707.97|720.6|708.6|719.25|707.25|360
1665593100000|2022-10-12 16:45:00|719.95|707.95|720.23|708.23|720.61|708.61|719.87|707.87|403
1665593400000|2022-10-12 16:50:00|720.18|708.18|720.28|708.28|720.58|708.58|720.11|708.11|279
1665593700000|2022-10-12 16:55:00|720.27|708.27|720.32|708.32|720.61|708.61|720.21|708.21|358
1665594000000|2022-10-12 17:00:00|720.33|708.33|719.31|707.31|720.4|708.4|719.31|707.31|360
1665594300000|2022-10-12 17:05:00|719.25|707.25|720.1|708.1|720.15|708.15|719.16|707.16|340
1665594600000|2022-10-12 17:10:00|720.12|708.12|719.89|707.89|720.18|708.18|719.69|707.69|378
1665594900000|2022-10-12 17:15:00|719.88|707.88|720.24|708.24|720.26|708.26|719.64|707.64|384
1665595200000|2022-10-12 17:20:00|720.23|708.23|720.41|708.41|720.51|708.51|720.09|708.09|257
1665595500000|2022-10-12 17:25:00|720.4|708.4|720.74|708.74|720.81|708.81|720|708|302
1665595800000|2022-10-12 17:30:00|720.75|708.75|719.64|707.64|720.75|708.75|719.51|707.51|254
1665596100000|2022-10-12 17:35:00|719.57|707.57|717.48|705.48|719.59|707.59|716.13|704.13|495
1665596400000|2022-10-12 17:40:00|717.49|705.49|717.08|705.08|717.76|705.76|716.35|704.35|425
1665596700000|2022-10-12 17:45:00|717.07|705.07|716.47|704.47|717.09|705.09|716.06|704.06|376
1665597000000|2022-10-12 17:50:00|716.49|704.49|717.01|705.01|717.03|705.03|716.11|704.11|307
1665597300000|2022-10-12 17:55:00|716.99|704.99|717.37|705.37|717.65|705.65|715.36|703.36|448
1665597600000|2022-10-12 18:00:00|717.35|705.35|716.59|704.59|718.39|706.39|715.7|703.7|900
1665597900000|2022-10-12 18:05:00|716.61|704.61|718.97|706.97|719.27|707.27|716.46|704.46|744
1665598200000|2022-10-12 18:10:00|718.96|706.96|721.9|709.9|721.99|709.99|718.51|706.51|768
1665598500000|2022-10-12 18:15:00|721.89|709.89|721.94|709.94|722.27|710.27|721.39|709.39|546
1665598800000|2022-10-12 18:20:00|721.91|709.91|721.3|709.3|722.24|710.24|720.45|708.45|551
1665599100000|2022-10-12 18:25:00|721.31|709.31|723.24|711.24|723.72|711.72|721.1|709.1|479
1665599400000|2022-10-12 18:30:00|723.23|711.23|722.46|710.46|723.65|711.65|722.14|710.14|487
1665599700000|2022-10-12 18:35:00|722.45|710.45|723|711|723.4|711.4|722.45|710.45|406
1665600000000|2022-10-12 18:40:00|723.05|711.05|722.91|710.91|723.27|711.27|722.91|710.91|376
1665600300000|2022-10-12 18:45:00|722.79|710.79|722.13|710.13|723.08|711.08|722.05|710.05|385
1665600600000|2022-10-12 18:50:00|722.14|710.14|720.56|708.56|722.2|710.2|720.49|708.49|450
1665600900000|2022-10-12 18:55:00|720.57|708.57|720.91|708.91|721.76|709.76|720.36|708.36|411
1665601200000|2022-10-12 19:00:00|720.92|708.92|720.56|708.56|720.95|708.95|720.18|708.18|389
1665601500000|2022-10-12 19:05:00|720.53|708.53|721.49|709.49|722|710|720.52|708.52|420
1665601800000|2022-10-12 19:10:00|721.51|709.51|722.46|710.46|722.67|710.67|721.5|709.5|344
1665602100000|2022-10-12 19:15:00|722.45|710.45|722.71|710.71|722.95|710.95|721.78|709.78|379
1665602400000|2022-10-12 19:20:00|722.69|710.69|722.57|710.57|723.31|711.31|722.31|710.31|354
1665602700000|2022-10-12 19:25:00|722.56|710.56|722.64|710.64|723.28|711.28|722.5|710.5|370
1665603000000|2022-10-12 19:30:00|722.63|710.63|722.66|710.66|723.12|711.12|722.53|710.53|387
1665603300000|2022-10-12 19:35:00|722.65|710.65|722.76|710.76|723.35|711.35|722.65|710.65|387
1665603600000|2022-10-12 19:40:00|722.78|710.78|723.6|711.6|723.82|711.82|722.78|710.78|330
1665603900000|2022-10-12 19:45:00|723.63|711.63|724.5|712.5|724.78|712.78|723.37|711.37|417
1665604200000|2022-10-12 19:50:00|724.49|712.49|724.6|712.6|725.07|713.07|724.11|712.11|473
1665604500000|2022-10-12 19:55:00|724.59|712.59|722.45|710.45|724.59|712.59|722.34|710.34|489
1665604800000|2022-10-12 20:00:00|722.47|710.47|722.84|710.84|723.13|711.13|722.44|710.44|288
1665605100000|2022-10-12 20:05:00|722.83|710.83|723.04|711.04|723.08|711.08|722.7|710.7|258
1665605400000|2022-10-12 20:10:00|722.93|710.93|723.64|711.64|723.82|711.82|722.93|710.93|200
1665605700000|2022-10-12 20:15:00|723.62|711.62|724.01|712.01|724.56|712.56|723.62|711.62|307
1665606000000|2022-10-12 20:20:00|724.02|712.02|724.42|712.42|724.9|712.9|723.99|711.99|254
1665606300000|2022-10-12 20:25:00|724.41|712.41|723.41|711.41|724.64|712.64|723.39|711.39|212
1665606600000|2022-10-12 20:30:00|723.42|711.42|723.86|711.86|723.97|711.97|723.28|711.28|242
1665606900000|2022-10-12 20:35:00|723.88|711.88|723.8|711.8|723.99|711.99|723.71|711.71|174
1665607200000|2022-10-12 20:40:00|723.83|711.83|723.71|711.71|724.36|712.36|723.63|711.63|206
1665607500000|2022-10-12 20:45:00|723.72|711.72|723.65|711.65|723.82|711.82|723.58|711.58|188
1665607800000|2022-10-12 20:50:00|723.66|711.66|724.41|712.41|724.61|712.61|723.62|711.62|143
1665608100000|2022-10-12 20:55:00|724.4|712.4|724.66|712.66|724.72|712.72|724.26|712.26|239
1665608400000|2022-10-12 21:00:00|724.65|712.65|724.49|712.49|724.85|712.85|724.46|712.46|122
1665608700000|2022-10-12 21:05:00|724.5|712.5|724.7|712.7|724.81|712.81|724.29|712.29|114
1665609000000|2022-10-12 21:10:00|724.72|712.72|724.86|712.86|724.91|712.91|724.19|712.19|93
1665609300000|2022-10-12 21:15:00|724.87|712.87|724.53|712.53|724.97|712.97|724.4|712.4|176
1665609600000|2022-10-12 21:20:00|724.55|712.55|724.79|712.79|724.82|712.82|724.51|712.51|101
1665609900000|2022-10-12 21:25:00|724.8|712.8|724.74|712.74|724.8|712.8|724.53|712.53|112
1665610200000|2022-10-12 21:30:00|724.78|712.78|725.07|713.07|725.08|713.08|724.73|712.73|81
1665610500000|2022-10-12 21:35:00|725.06|713.06|725.22|713.22|725.23|713.23|724.88|712.88|98
1665610800000|2022-10-12 21:40:00|725.23|713.23|725.24|713.24|725.38|713.38|725.17|713.17|106
1665611100000|2022-10-12 21:45:00|725.23|713.23|725.29|713.29|725.52|713.52|725.21|713.21|150
1665611400000|2022-10-12 21:50:00|725.32|713.32|724|712|725.33|713.33|723.99|711.99|194
1665611700000|2022-10-12 21:55:00|723.99|711.99|723.88|711.88|723.99|711.99|723.23|711.23|205
1665612000000|2022-10-12 22:00:00|724.08|712.08|724.39|712.39|724.98|712.98|724.08|712.08|283
1665612300000|2022-10-12 22:05:00|724.37|712.37|724.45|712.45|724.61|712.61|724.31|712.31|156
1665612600000|2022-10-12 22:10:00|724.46|712.46|723.75|711.75|725.27|713.27|723.75|711.75|346
1665612900000|2022-10-12 22:15:00|723.87|711.87|723.33|711.33|723.97|711.97|723.23|711.23|275
1665613200000|2022-10-12 22:20:00|723.35|711.35|723.93|711.93|724.4|712.4|723.34|711.34|261
1665613500000|2022-10-12 22:25:00|723.94|711.94|723.58|711.58|724.06|712.06|723.35|711.35|267
1665613800000|2022-10-12 22:30:00|723.57|711.57|722.77|710.77|723.6|711.6|722.77|710.77|172
1665614100000|2022-10-12 22:35:00|722.78|710.78|722.56|710.56|723.24|711.24|721.8|709.8|302
1665614400000|2022-10-12 22:40:00|722.58|710.58|721.3|709.3|722.64|710.64|721.14|709.14|229
1665614700000|2022-10-12 22:45:00|721.28|709.28|721.4|709.4|722.53|710.53|721.28|709.28|367
1665615000000|2022-10-12 22:50:00|721.38|709.38|720.48|708.48|721.49|709.49|720.43|708.43|214
1665615300000|2022-10-12 22:55:00|720.49|708.49|719.79|707.79|720.75|708.75|719.48|707.48|254
1665615600000|2022-10-12 23:00:00|719.56|707.56|719.08|707.08|719.83|707.83|718.78|706.78|263
1665615900000|2022-10-12 23:05:00|719.1|707.1|719.6|707.6|720.32|708.32|718.38|706.38|324
1665616200000|2022-10-12 23:10:00|719.62|707.62|720.14|708.14|720.5|708.5|719.55|707.55|252
1665616500000|2022-10-12 23:15:00|720.16|708.16|720.67|708.67|720.91|708.91|720.08|708.08|255
1665616800000|2022-10-12 23:20:00|720.68|708.68|721.04|709.04|721.5|709.5|720.64|708.64|260
1665617100000|2022-10-12 23:25:00|721.05|709.05|720.69|708.69|721.24|709.24|720.09|708.09|266
1665617400000|2022-10-12 23:30:00|720.67|708.67|721.15|709.15|721.44|709.44|720.44|708.44|187
1665617700000|2022-10-12 23:35:00|721.16|709.16|721|709|721.26|709.26|720.78|708.78|126
1665618000000|2022-10-12 23:40:00|720.9|708.9|720.86|708.86|721.47|709.47|720.74|708.74|187
1665618300000|2022-10-12 23:45:00|720.88|708.88|720.41|708.41|720.9|708.9|720.27|708.27|229
1665618600000|2022-10-12 23:50:00|720.42|708.42|720.99|708.99|721.33|709.33|720.39|708.39|249
1665618900000|2022-10-12 23:55:00|721.01|709.01|720.62|708.62|721.03|709.03|720.49|708.49|191
1665619200000|2022-10-13 00:00:00|720.54|708.54|721.53|709.53|721.6|709.6|719.72|707.72|450
1665619500000|2022-10-13 00:05:00|721.54|709.54|721.37|709.37|721.79|709.79|721.02|709.02|394
1665619800000|2022-10-13 00:10:00|721.38|709.38|720.12|708.12|721.39|709.39|719.99|707.99|295
1665620100000|2022-10-13 00:15:00|720.11|708.11|720.21|708.21|720.41|708.41|719.41|707.41|264
1665620400000|2022-10-13 00:20:00|720.2|708.2|719.35|707.35|720.21|708.21|719.31|707.31|315
1665620700000|2022-10-13 00:25:00|719.38|707.38|719.51|707.51|719.89|707.89|719.38|707.38|223
1665621000000|2022-10-13 00:30:00|719.5|707.5|719.91|707.91|720.03|708.03|719.48|707.48|143
1665621300000|2022-10-13 00:35:00|719.89|707.89|719.46|707.46|720.33|708.33|719.46|707.46|239
1665621600000|2022-10-13 00:40:00|719.45|707.45|719.24|707.24|719.82|707.82|719.09|707.09|285
1665621900000|2022-10-13 00:45:00|719.22|707.22|718.57|706.57|719.26|707.26|717.78|705.78|331
1665622200000|2022-10-13 00:50:00|718.56|706.56|718.55|706.55|718.86|706.86|717.94|705.94|277
1665622500000|2022-10-13 00:55:00|718.54|706.54|719.27|707.27|719.3|707.3|718.42|706.42|232
1665622800000|2022-10-13 01:00:00|719.24|707.24|719.95|707.95|720.02|708.02|718.47|706.47|314
1665623100000|2022-10-13 01:05:00|720|708|719.9|707.9|720|708|719.64|707.64|189
1665623400000|2022-10-13 01:10:00|719.92|707.92|719.36|707.36|720.48|708.48|719.3|707.3|287
1665623700000|2022-10-13 01:15:00|719.35|707.35|719.86|707.86|719.89|707.89|719.32|707.32|242
1665624000000|2022-10-13 01:20:00|719.87|707.87|719.52|707.52|720.03|708.03|719.41|707.41|300
1665624300000|2022-10-13 01:25:00|719.53|707.53|718.96|706.96|719.54|707.54|718.93|706.93|229
1665624600000|2022-10-13 01:30:00|718.8|706.8|716.23|704.23|718.84|706.84|715.83|703.83|379
1665624900000|2022-10-13 01:35:00|716.25|704.25|715.25|703.25|716.46|704.46|715.09|703.09|306
1665625200000|2022-10-13 01:40:00|715.15|703.15|713.11|701.11|715.31|703.31|712.14|700.14|553
1665625500000|2022-10-13 01:45:00|713.05|701.05|712.49|700.49|713.08|701.08|710.91|698.91|463
1665625800000|2022-10-13 01:50:00|712.46|700.46|713.21|701.21|713.71|701.71|712.34|700.34|336
1665626100000|2022-10-13 01:55:00|713.22|701.22|713.13|701.13|713.53|701.53|712.75|700.75|301
1665626400000|2022-10-13 02:00:00|713.14|701.14|712.67|700.67|713.17|701.17|712.61|700.61|365
1665626700000|2022-10-13 02:05:00|712.6|700.6|711.49|699.49|712.66|700.66|711.16|699.16|450
1665627000000|2022-10-13 02:10:00|711.44|699.44|708.56|696.56|711.44|699.44|708.49|696.49|382
1665627300000|2022-10-13 02:15:00|708.53|696.53|708.44|696.44|708.59|696.59|704.12|692.12|774
1665627600000|2022-10-13 02:20:00|708.46|696.46|703.82|691.82|708.51|696.51|699.31|687.31|781
1665627900000|2022-10-13 02:25:00|703.83|691.83|698.73|686.73|704|692|697.87|685.87|724
1665628200000|2022-10-13 02:30:00|698.72|686.72|697.14|685.14|699.75|687.75|694.86|682.86|952
1665628500000|2022-10-13 02:35:00|697.12|685.12|698.43|686.43|698.81|686.81|696.74|684.74|655
1665628800000|2022-10-13 02:40:00|698.41|686.41|698.28|686.28|699.49|687.49|697.96|685.96|601
1665629100000|2022-10-13 02:45:00|698.3|686.3|697.62|685.62|698.36|686.36|697.03|685.03|593
1665629400000|2022-10-13 02:50:00|697.51|685.51|699.3|687.3|699.64|687.64|696.6|684.6|654
1665629700000|2022-10-13 02:55:00|699.31|687.31|700.14|688.14|700.14|688.14|698.59|686.59|475
1665630000000|2022-10-13 03:00:00|700.13|688.13|699.69|687.69|700.14|688.14|699.21|687.21|407
1665630300000|2022-10-13 03:05:00|699.68|687.68|700.42|688.42|700.45|688.45|699.37|687.37|383
1665630600000|2022-10-13 03:10:00|700.41|688.41|700.97|688.97|700.98|688.98|700.41|688.41|289
1665630900000|2022-10-13 03:15:00|700.96|688.96|702.06|690.06|702.11|690.11|700.32|688.32|429
1665631200000|2022-10-13 03:20:00|702.07|690.07|703.12|691.12|703.23|691.23|701.67|689.67|444
1665631500000|2022-10-13 03:25:00|703.15|691.15|703.75|691.75|704.05|692.05|703.07|691.07|389
1665631800000|2022-10-13 03:30:00|703.71|691.71|702.95|690.95|703.72|691.72|702.62|690.62|339
1665632100000|2022-10-13 03:35:00|702.94|690.94|703.28|691.28|703.73|691.73|702.94|690.94|304
1665632400000|2022-10-13 03:40:00|703.27|691.27|702.85|690.85|703.29|691.29|702.5|690.5|338
1665632700000|2022-10-13 03:45:00|702.84|690.84|702.66|690.66|703.21|691.21|701.38|689.38|519
1665633000000|2022-10-13 03:50:00|702.71|690.71|703.19|691.19|703.56|691.56|702.53|690.53|321
1665633300000|2022-10-13 03:55:00|703.21|691.21|702.98|690.98|703.25|691.25|702.16|690.16|289
1665633600000|2022-10-13 04:00:00|702.95|690.95|703.03|691.03|703.42|691.42|702.47|690.47|356
1665633900000|2022-10-13 04:05:00|703.04|691.04|702.35|690.35|703.1|691.1|702.11|690.11|356
1665634200000|2022-10-13 04:10:00|702.36|690.36|700.46|688.46|702.38|690.38|700.17|688.17|518
1665634500000|2022-10-13 04:15:00|700.57|688.57|702.15|690.15|702.64|690.64|700.55|688.55|380
1665634800000|2022-10-13 04:20:00|702.19|690.19|702.85|690.85|703.11|691.11|701.91|689.91|301
1665635100000|2022-10-13 04:25:00|702.86|690.86|702.7|690.7|703.07|691.07|702.58|690.58|305
1665635400000|2022-10-13 04:30:00|702.68|690.68|702.58|690.58|702.7|690.7|701.31|689.31|412
1665635700000|2022-10-13 04:35:00|702.55|690.55|701.95|689.95|702.55|690.55|701.36|689.36|375
1665636000000|2022-10-13 04:40:00|701.84|689.84|701.49|689.49|702.16|690.16|700.5|688.5|415
1665636300000|2022-10-13 04:45:00|701.5|689.5|700.07|688.07|701.71|689.71|700.01|688.01|450
1665636600000|2022-10-13 04:50:00|700.08|688.08|699.55|687.55|700.46|688.46|699.17|687.17|417
1665636900000|2022-10-13 04:55:00|699.56|687.56|699.39|687.39|699.56|687.56|697.51|685.51|449
1665637200000|2022-10-13 05:00:00|699.42|687.42|697.56|685.56|699.48|687.48|697.43|685.43|400
1665637500000|2022-10-13 05:05:00|697.58|685.58|697.02|685.02|697.58|685.58|694.94|682.94|749
1665637800000|2022-10-13 05:10:00|697|685|697.54|685.54|697.89|685.89|696.46|684.46|404
1665638100000|2022-10-13 05:15:00|697.48|685.48|698.2|686.2|698.49|686.49|697.43|685.43|339
1665638400000|2022-10-13 05:20:00|698.22|686.22|698.34|686.34|698.59|686.59|697.17|685.17|381
1665638700000|2022-10-13 05:25:00|698.31|686.31|698.23|686.23|698.69|686.69|697.39|685.39|341
1665639000000|2022-10-13 05:30:00|698.17|686.17|699.86|687.86|699.93|687.93|697.81|685.81|289
1665639300000|2022-10-13 05:35:00|699.85|687.85|701|689|701.14|689.14|699.61|687.61|293
1665639600000|2022-10-13 05:40:00|700.99|688.99|702.11|690.11|702.22|690.22|700.68|688.68|474
1665639900000|2022-10-13 05:45:00|702.1|690.1|701.43|689.43|702.1|690.1|701.08|689.08|297
1665640200000|2022-10-13 05:50:00|701.42|689.42|702.41|690.41|702.41|690.41|701.32|689.32|341
1665640500000|2022-10-13 05:55:00|702.38|690.38|700.5|688.5|702.44|690.44|699.9|687.9|464
1665640800000|2022-10-13 06:00:00|700.51|688.51|700.11|688.11|700.65|688.65|699.92|687.92|484
1665641100000|2022-10-13 06:05:00|700.13|688.13|699.11|687.11|700.14|688.14|698.17|686.17|427
1665641400000|2022-10-13 06:10:00|699.1|687.1|697.84|685.84|699.28|687.28|697.69|685.69|455
1665641700000|2022-10-13 06:15:00|697.83|685.83|696.69|684.69|697.89|685.89|695.4|683.4|520
1665642000000|2022-10-13 06:20:00|696.61|684.61|695.52|683.52|696.61|684.61|694.05|682.05|490
1665642300000|2022-10-13 06:25:00|695.54|683.54|693.4|681.4|695.75|683.75|693.07|681.07|570
1665642600000|2022-10-13 06:30:00|693.37|681.37|691.8|679.8|693.4|681.4|688.86|676.86|698
1665642900000|2022-10-13 06:35:00|691.81|679.81|686.92|674.92|691.81|679.81|685.47|673.47|791
1665643200000|2022-10-13 06:40:00|686.95|674.95|687.07|675.07|688.71|676.71|685.94|673.94|799
1665643500000|2022-10-13 06:45:00|687.06|675.06|690.18|678.18|690.23|678.23|686.13|674.13|683
1665643800000|2022-10-13 06:50:00|690.07|678.07|690.44|678.44|691.05|679.05|689.63|677.63|526
1665644100000|2022-10-13 06:55:00|690.45|678.45|689.05|677.05|690.49|678.49|688.57|676.57|552
1665644400000|2022-10-13 07:00:00|688.95|676.95|687.01|675.01|688.95|676.95|686.74|674.74|674
1665644700000|2022-10-13 07:05:00|687|675|686.33|674.33|687|675|684.59|672.59|710
1665645000000|2022-10-13 07:10:00|686.31|674.31|682.36|670.36|686.31|674.31|680.6|668.6|839
1665645300000|2022-10-13 07:15:00|682.38|670.38|685.12|673.12|685.24|673.24|681.63|669.63|726
1665645600000|2022-10-13 07:20:00|685.07|673.07|684.91|672.91|686.61|674.61|684.88|672.88|595
1665645900000|2022-10-13 07:25:00|684.93|672.93|683.72|671.72|684.94|672.94|681.26|669.26|773
1665646200000|2022-10-13 07:30:00|683.7|671.7|677.05|665.05|683.7|671.7|675.66|663.66|749
1665646500000|2022-10-13 07:35:00|677.08|665.08|669.3|657.3|678.98|666.98|669.28|657.28|960
1665646800000|2022-10-13 07:40:00|669.13|657.13|672.01|660.01|673.48|661.48|668.15|656.15|971
1665647100000|2022-10-13 07:45:00|672.11|660.11|677.92|665.92|678.22|666.22|671.5|659.5|823
1665647400000|2022-10-13 07:50:00|677.91|665.91|679.54|667.54|679.86|667.86|677.79|665.79|657
1665647700000|2022-10-13 07:55:00|679.5|667.5|678.06|666.06|679.7|667.7|677.68|665.68|654
1665648000000|2022-10-13 08:00:00|678.1|666.1|674.68|662.68|678.12|666.12|674.19|662.19|753
1665648300000|2022-10-13 08:05:00|674.73|662.73|672.79|660.79|676.88|664.88|672.79|660.79|566
1665648600000|2022-10-13 08:10:00|672.77|660.77|671.32|659.32|673.99|661.99|671.19|659.19|638
1665648900000|2022-10-13 08:15:00|671.34|659.34|673.88|661.88|673.96|661.96|668.54|656.54|766
1665649200000|2022-10-13 08:20:00|673.89|661.89|676.59|664.59|676.78|664.78|673.89|661.89|575
1665649500000|2022-10-13 08:25:00|676.46|664.46|677.47|665.47|677.72|665.72|675.8|663.8|466
1665649800000|2022-10-13 08:30:00|677.45|665.45|680.57|668.57|682.9|670.9|677.32|665.32|719
1665650100000|2022-10-13 08:35:00|680.6|668.6|678.59|666.59|680.6|668.6|678.29|666.29|612
1665650400000|2022-10-13 08:40:00|678.6|666.6|679.47|667.47|681.09|669.09|678.59|666.59|592
1665650700000|2022-10-13 08:45:00|679.48|667.48|678.81|666.81|679.48|667.48|677.88|665.88|528
1665651000000|2022-10-13 08:50:00|678.82|666.82|678.29|666.29|679.77|667.77|677.76|665.76|501
1665651300000|2022-10-13 08:55:00|678.3|666.3|676.96|664.96|678.3|666.3|676.48|664.48|506
1665651600000|2022-10-13 09:00:00|676.94|664.94|678.68|666.68|678.68|666.68|676.48|664.48|470
1665651900000|2022-10-13 09:05:00|678.69|666.69|678.61|666.61|679.83|667.83|677.3|665.3|578
1665652200000|2022-10-13 09:10:00|678.63|666.63|678.38|666.38|679|667|678.11|666.11|360
1665652500000|2022-10-13 09:15:00|678.39|666.39|678.07|666.07|678.44|666.44|677.32|665.32|340
1665652800000|2022-10-13 09:20:00|678.13|666.13|674.43|662.43|678.13|666.13|673.04|661.04|566
1665653100000|2022-10-13 09:25:00|674.51|662.51|674.74|662.74|675.73|663.73|673.88|661.88|503
1665653400000|2022-10-13 09:30:00|674.66|662.66|673.26|661.26|676.37|664.37|673|661|403
1665653700000|2022-10-13 09:35:00|673.42|661.42|673.69|661.69|674.06|662.06|672.57|660.57|519
1665654000000|2022-10-13 09:40:00|673.56|661.56|673.01|661.01|673.71|661.71|672.83|660.83|384
1665654300000|2022-10-13 09:45:00|673.02|661.02|672.96|660.96|674.61|662.61|672.15|660.15|516
1665654600000|2022-10-13 09:50:00|672.95|660.95|671.62|659.62|672.95|660.95|671.09|659.09|545
1665654900000|2022-10-13 09:55:00|671.66|659.66|672.8|660.8|672.82|660.82|670.36|658.36|434
1665655200000|2022-10-13 10:00:00|672.91|660.91|674.3|662.3|674.75|662.75|670.7|658.7|570
1665655500000|2022-10-13 10:05:00|674.28|662.28|669.73|657.73|674.28|662.28|669.42|657.42|558
1665655800000|2022-10-13 10:10:00|669.71|657.71|671.7|659.7|671.82|659.82|668.97|656.97|567
1665656100000|2022-10-13 10:15:00|671.73|659.73|671.26|659.26|672.67|660.67|670.64|658.64|510
1665656400000|2022-10-13 10:20:00|671.27|659.27|664.64|652.64|671.38|659.38|660.34|648.34|1073
1665656700000|2022-10-13 10:25:00|664.83|652.83|659.34|647.34|664.87|652.87|658.21|646.21|1043
1665657000000|2022-10-13 10:30:00|659.21|647.21|656.01|644.01|659.21|647.21|650.72|638.72|1130
1665657300000|2022-10-13 10:35:00|656.03|644.03|660.23|648.23|661|649|654.51|642.51|997
1665657600000|2022-10-13 10:40:00|660.24|648.24|663.12|651.12|663.12|651.12|659.11|647.11|868
1665657900000|2022-10-13 10:45:00|663.06|651.06|667.62|655.62|667.99|655.99|661.88|649.88|914
1665658200000|2022-10-13 10:50:00|667.64|655.64|664.5|652.5|667.64|655.64|664.15|652.15|903
1665658500000|2022-10-13 10:55:00|664.51|652.51|666.02|654.02|666.49|654.49|664.38|652.38|663
1665658800000|2022-10-13 11:00:00|666.06|654.06|665.76|653.76|666.26|654.26|664.86|652.86|715
1665659100000|2022-10-13 11:05:00|665.74|653.74|667.61|655.61|668.44|656.44|665.74|653.74|693
1665659400000|2022-10-13 11:10:00|667.62|655.62|668.96|656.96|669.18|657.18|666.57|654.57|672
1665659700000|2022-10-13 11:15:00|668.97|656.97|669.55|657.55|670.04|658.04|668.58|656.58|681
1665660000000|2022-10-13 11:20:00|669.62|657.62|667.35|655.35|669.89|657.89|667.24|655.24|648
1665660300000|2022-10-13 11:25:00|667.4|655.4|668.51|656.51|669.59|657.59|666.92|654.92|631
1665660600000|2022-10-13 11:30:00|668.52|656.52|667.74|655.74|668.63|656.63|665.98|653.98|752
1665660900000|2022-10-13 11:35:00|667.66|655.66|670.37|658.37|670.42|658.42|666.63|654.63|807
1665661200000|2022-10-13 11:40:00|670.35|658.35|673.77|661.77|673.95|661.95|670.17|658.17|834
1665661500000|2022-10-13 11:45:00|673.78|661.78|671.61|659.61|673.82|661.82|670.78|658.78|747
1665661800000|2022-10-13 11:50:00|671.64|659.64|669.51|657.51|671.64|659.64|668.5|656.5|714
1665662100000|2022-10-13 11:55:00|669.54|657.54|669.19|657.19|670.3|658.3|668.73|656.73|666
1665662400000|2022-10-13 12:00:00|669.2|657.2|670|658|670.39|658.39|668.58|656.58|675
1665662700000|2022-10-13 12:05:00|669.92|657.92|669.14|657.14|670.43|658.43|667.44|655.44|717
1665663000000|2022-10-13 12:10:00|669.15|657.15|671.61|659.61|671.62|659.62|669.11|657.11|586
1665663300000|2022-10-13 12:15:00|671.56|659.56|673.62|661.62|674.38|662.38|671.15|659.15|750
1665663600000|2022-10-13 12:20:00|673.59|661.59|669.64|657.64|673.59|661.59|669.38|657.38|870
1665663900000|2022-10-13 12:25:00|669.75|657.75|682.11|670.11|684.58|674.8|667.58|655.58|890
1665664200000|2022-10-13 12:30:00|677.84|673.75|651.59|639.59|681.71|673.75|637.48|625.48|838
1665664500000|2022-10-13 12:35:00|651.6|639.6|658.77|646.77|658.95|646.95|647.85|635.85|778
1665664800000|2022-10-13 12:40:00|658.71|646.71|658.26|646.26|660.61|648.61|656.67|644.67|773
1665665100000|2022-10-13 12:45:00|658.32|646.32|662.48|650.48|662.53|650.53|657.47|645.47|747
1665665400000|2022-10-13 12:50:00|662.54|650.54|665.81|653.81|667.28|655.28|662.54|650.54|692
1665665700000|2022-10-13 12:55:00|665.8|653.8|668.41|656.41|668.56|656.56|664.74|652.74|629
1665666000000|2022-10-13 13:00:00|668.36|656.36|664.41|652.41|668.37|656.37|664.21|652.21|632
1665666300000|2022-10-13 13:05:00|664.4|652.4|664.29|652.29|665.1|653.1|662.9|650.9|548
1665666600000|2022-10-13 13:10:00|664.24|652.24|661.06|649.06|664.47|652.47|659.42|647.42|617
1665666900000|2022-10-13 13:15:00|661.03|649.03|660.31|648.31|662.18|650.18|659.26|647.26|563
1665667200000|2022-10-13 13:20:00|660.29|648.29|661.78|649.78|663.62|651.62|660.2|648.2|580
1665667500000|2022-10-13 13:25:00|661.79|649.79|661.26|649.26|662.51|650.51|660.73|648.73|539
1665667800000|2022-10-13 13:30:00|661.27|649.27|665.28|653.28|665.28|653.28|660.03|648.03|692
1665668100000|2022-10-13 13:35:00|665.47|653.47|664.15|652.15|665.56|653.56|663.31|651.31|633
1665668400000|2022-10-13 13:40:00|664.18|652.18|667.11|655.11|667.47|655.47|663.42|651.42|578
1665668700000|2022-10-13 13:45:00|667.12|655.12|671.11|659.11|671.26|659.26|666.6|654.6|619
1665669000000|2022-10-13 13:50:00|671.02|659.02|672.72|660.72|673.79|661.79|669.95|657.95|772
1665669300000|2022-10-13 13:55:00|672.73|660.73|673.05|661.05|673.09|661.09|671.51|659.51|710
1665669600000|2022-10-13 14:00:00|673.1|661.1|673|661|673.12|661.12|671.66|659.66|796
1665669900000|2022-10-13 14:05:00|673.03|661.03|675.17|663.17|675.24|663.24|672.66|660.66|814
1665670200000|2022-10-13 14:10:00|675.18|663.18|677.51|665.51|677.66|665.66|673.86|661.86|765
1665670500000|2022-10-13 14:15:00|677.5|665.5|673.28|661.28|677.54|665.54|673.2|661.2|881
1665670800000|2022-10-13 14:20:00|673.25|661.25|671.45|659.45|673.94|661.94|671.15|659.15|892
1665671100000|2022-10-13 14:25:00|671.42|659.42|671.6|659.6|671.79|659.79|670.48|658.48|763
1665671400000|2022-10-13 14:30:00|671.59|659.59|672.36|660.36|674.3|662.3|671.31|659.31|819
1665671700000|2022-10-13 14:35:00|672.35|660.35|673.8|661.8|673.84|661.84|671.73|659.73|689
1665672000000|2022-10-13 14:40:00|673.82|661.82|673.52|661.52|674.72|662.72|673.03|661.03|730
1665672300000|2022-10-13 14:45:00|673.53|661.53|673.82|661.82|674.53|662.53|673.01|661.01|766
1665672600000|2022-10-13 14:50:00|673.86|661.86|673.84|661.84|674.2|662.2|672.94|660.94|571
1665672900000|2022-10-13 14:55:00|673.86|661.86|674.59|662.59|675.38|663.38|673.52|661.52|630
1665673200000|2022-10-13 15:00:00|674.58|662.58|674.63|662.63|674.75|662.75|673.14|661.14|718
1665673500000|2022-10-13 15:05:00|674.62|662.62|679.97|667.97|680.63|668.63|674.35|662.35|854
1665673800000|2022-10-13 15:10:00|680|668|682.13|670.13|682.17|670.17|678.74|666.74|792
1665674100000|2022-10-13 15:15:00|682.15|670.15|683.91|671.91|686.4|674.4|681.43|669.43|940
1665674400000|2022-10-13 15:20:00|683.97|671.97|687.07|675.07|687.4|675.4|683.97|671.97|955
1665674700000|2022-10-13 15:25:00|687.15|675.15|689.44|677.44|689.8|677.8|686.12|674.12|827
1665675000000|2022-10-13 15:30:00|689.45|677.45|687.24|675.24|690.2|678.2|687.07|675.07|673
1665675300000|2022-10-13 15:35:00|687.06|675.06|691.03|679.03|692.19|680.19|686.88|674.88|915
1665675600000|2022-10-13 15:40:00|691|679|692.3|680.3|693.67|681.67|690.95|678.95|1026
1665675900000|2022-10-13 15:45:00|692.18|680.18|689.22|677.22|693.53|681.53|688.84|676.84|871
1665676200000|2022-10-13 15:50:00|689.15|677.15|689.5|677.5|690.97|678.97|688.56|676.56|747
1665676500000|2022-10-13 15:55:00|689.51|677.51|689.13|677.13|689.79|677.79|688.31|676.31|616
1665676800000|2022-10-13 16:00:00|689.22|677.22|692.54|680.54|692.64|680.64|688.47|676.47|850
1665677100000|2022-10-13 16:05:00|692.55|680.55|696.24|684.24|698.29|686.29|692.55|680.55|809
1665677400000|2022-10-13 16:10:00|695.94|683.94|692.55|680.55|697.3|685.3|692.48|680.48|697
1665677700000|2022-10-13 16:15:00|692.53|680.53|690.15|678.15|692.91|680.91|689.7|677.7|579
1665678000000|2022-10-13 16:20:00|689.7|677.7|690.26|678.26|690.65|678.65|689.08|677.08|564
1665678300000|2022-10-13 16:25:00|690.02|678.02|690.61|678.61|690.73|678.73|689.57|677.57|580
1665678600000|2022-10-13 16:30:00|690.62|678.62|693.92|681.92|694.17|682.17|690.62|678.62|641
1665678900000|2022-10-13 16:35:00|693.91|681.91|695.81|683.81|696.67|684.67|693.91|681.91|679
1665679200000|2022-10-13 16:40:00|695.84|683.84|700.03|688.03|700.34|688.34|695.73|683.73|799
1665679500000|2022-10-13 16:45:00|700.02|688.02|700.24|688.24|700.29|688.29|698.75|686.75|817
1665679800000|2022-10-13 16:50:00|700.26|688.26|700.12|688.12|701.86|689.86|699.94|687.94|636
1665680100000|2022-10-13 16:55:00|700.11|688.11|698.4|686.4|700.85|688.85|697.62|685.62|672
1665680400000|2022-10-13 17:00:00|698.39|686.39|699.27|687.27|699.84|687.84|697.93|685.93|713
1665680700000|2022-10-13 17:05:00|699.36|687.36|698.33|686.33|699.71|687.71|697.97|685.97|572
1665681000000|2022-10-13 17:10:00|698.34|686.34|698.59|686.59|699.34|687.34|697.83|685.83|549
1665681300000|2022-10-13 17:15:00|698.6|686.6|700.59|688.59|701.09|689.09|698.2|686.2|543
1665681600000|2022-10-13 17:20:00|700.55|688.55|700.47|688.47|701.89|689.89|700.22|688.22|676
1665681900000|2022-10-13 17:25:00|700.46|688.46|699.6|687.6|700.8|688.8|699.35|687.35|608
1665682200000|2022-10-13 17:30:00|699.58|687.58|701.98|689.98|702.5|690.5|698.93|686.93|754
1665682500000|2022-10-13 17:35:00|701.97|689.97|701.07|689.07|702.3|690.3|700.88|688.88|777
1665682800000|2022-10-13 17:40:00|701|689|699.07|687.07|701.18|689.18|698.95|686.95|664
1665683100000|2022-10-13 17:45:00|699.14|687.14|699.47|687.47|699.75|687.75|698.91|686.91|601
1665683400000|2022-10-13 17:50:00|699.46|687.46|700.34|688.34|700.62|688.62|698.95|686.95|644
1665683700000|2022-10-13 17:55:00|700.32|688.32|700.56|688.56|700.78|688.78|700.25|688.25|420
1665684000000|2022-10-13 18:00:00|700.54|688.54|701.04|689.04|701.09|689.09|699.93|687.93|520
1665684300000|2022-10-13 18:05:00|701.05|689.05|700.84|688.84|701.6|689.6|700.68|688.68|497
1665684600000|2022-10-13 18:10:00|700.82|688.82|701.94|689.94|702.32|690.32|700.79|688.79|525
1665684900000|2022-10-13 18:15:00|701.95|689.95|703.93|691.93|704.4|692.4|701.95|689.95|599
1665685200000|2022-10-13 18:20:00|703.96|691.96|703.44|691.44|704.65|692.65|703.25|691.25|646
1665685500000|2022-10-13 18:25:00|703.45|691.45|699.39|687.39|703.5|691.5|699.28|687.28|708
1665685800000|2022-10-13 18:30:00|699.48|687.48|700.52|688.52|701.71|689.71|699.44|687.44|580
1665686100000|2022-10-13 18:35:00|700.51|688.51|700|688|700.77|688.77|699.77|687.77|525
1665686400000|2022-10-13 18:40:00|700.02|688.02|700.95|688.95|701.16|689.16|700.02|688.02|482
1665686700000|2022-10-13 18:45:00|701|689|703.41|691.41|706.76|694.76|700.79|688.79|653
1665687000000|2022-10-13 18:50:00|703.39|691.39|706.31|694.31|707.13|695.13|703.35|691.35|813
1665687300000|2022-10-13 18:55:00|706.41|694.41|707.91|695.91|710.37|698.37|706.38|694.38|853
1665687600000|2022-10-13 19:00:00|707.9|695.9|709.53|697.53|709.95|697.95|707.65|695.65|766
1665687900000|2022-10-13 19:05:00|709.49|697.49|712.05|700.05|712.39|700.39|709.46|697.46|697
1665688200000|2022-10-13 19:10:00|712.14|700.14|707.64|695.64|712.58|700.58|707.64|695.64|760
1665688500000|2022-10-13 19:15:00|707.66|695.66|707.55|695.55|709.57|697.57|707.53|695.53|749
1665688800000|2022-10-13 19:20:00|707.58|695.58|708.23|696.23|709.33|697.33|707.48|695.48|793
1665689100000|2022-10-13 19:25:00|708.22|696.22|707.79|695.79|708.72|696.72|707.59|695.59|758
1665689400000|2022-10-13 19:30:00|707.73|695.73|707.17|695.17|708.65|696.65|706.67|694.67|779
1665689700000|2022-10-13 19:35:00|707.14|695.14|706.96|694.96|707.46|695.46|706.67|694.67|648
1665690000000|2022-10-13 19:40:00|706.95|694.95|707.23|695.23|707.84|695.84|706.68|694.68|649
1665690300000|2022-10-13 19:45:00|707.21|695.21|706.48|694.48|707.26|695.26|706.39|694.39|594
1665690600000|2022-10-13 19:50:00|706.52|694.52|706.5|694.5|707.56|695.56|705.99|693.99|752
1665690900000|2022-10-13 19:55:00|706.4|694.4|706.39|694.39|706.72|694.72|705.56|693.56|709
1665691200000|2022-10-13 20:00:00|706.44|694.44|707.9|695.9|709.34|697.34|705.66|693.66|648
1665691500000|2022-10-13 20:05:00|707.89|695.89|709.55|697.55|709.6|697.6|707.87|695.87|675
1665691800000|2022-10-13 20:10:00|709.51|697.51|713.94|701.94|716.14|704.14|708.96|696.96|851
1665692100000|2022-10-13 20:15:00|713.93|701.93|715.7|703.7|716.15|704.15|712.34|700.34|709
1665692400000|2022-10-13 20:20:00|715.71|703.71|714.46|702.46|716.56|704.56|714.37|702.37|664
1665692700000|2022-10-13 20:25:00|714.43|702.43|712.1|700.1|714.5|702.5|711.35|699.35|677
1665693000000|2022-10-13 20:30:00|712.09|700.09|712.07|700.07|712.56|700.56|711.64|699.64|530
1665693300000|2022-10-13 20:35:00|712.03|700.03|712.36|700.36|712.45|700.45|711.59|699.59|422
1665693600000|2022-10-13 20:40:00|712.38|700.38|712.94|700.94|714.51|702.51|711.98|699.98|522
1665693900000|2022-10-13 20:45:00|712.95|700.95|712.09|700.09|713.31|701.31|711.96|699.96|439
1665694200000|2022-10-13 20:50:00|712.11|700.11|713.54|701.54|714.77|702.77|711.88|699.88|464
1665694500000|2022-10-13 20:55:00|713.56|701.56|713.4|701.4|713.57|701.57|713.13|701.13|354
1665694800000|2022-10-13 21:00:00|713.41|701.41|713.52|701.52|713.84|701.84|712.36|700.36|353
1665695100000|2022-10-13 21:05:00|713.53|701.53|712.79|700.79|713.53|701.53|712.71|700.71|337
1665695400000|2022-10-13 21:10:00|712.78|700.78|712.82|700.82|713.69|701.69|712.66|700.66|284
1665695700000|2022-10-13 21:15:00|712.89|700.89|713.64|701.64|713.96|701.96|712.89|700.89|302
1665696000000|2022-10-13 21:20:00|713.63|701.63|712.89|700.89|713.65|701.65|712.87|700.87|199
1665696300000|2022-10-13 21:25:00|712.86|700.86|712.53|700.53|713.04|701.04|712.48|700.48|115
1665696600000|2022-10-13 21:30:00|712.51|700.51|712.52|700.52|712.56|700.56|712.24|700.24|232
1665696900000|2022-10-13 21:35:00|712.53|700.53|713.83|701.83|713.86|701.86|712.52|700.52|201
1665697200000|2022-10-13 21:40:00|713.86|701.86|713.89|701.89|714.05|702.05|713.82|701.82|62
1665697500000|2022-10-13 21:45:00|713.88|701.88|713.89|701.89|713.9|701.9|713.66|701.66|87
1665697800000|2022-10-13 21:50:00|713.88|701.88|714.35|702.35|714.39|702.39|713.81|701.81|109
1665698100000|2022-10-13 21:55:00|714.36|702.36|714.38|702.38|714.81|702.81|714.35|702.35|160
1665698400000|2022-10-13 22:00:00|714.34|702.34|714.52|702.52|715.59|703.59|714.03|702.03|384
1665698700000|2022-10-13 22:05:00|714.51|702.51|714.1|702.1|714.58|702.58|714.03|702.03|282
1665699000000|2022-10-13 22:10:00|714.09|702.09|713.17|701.17|714.09|702.09|713.03|701.03|262
1665699300000|2022-10-13 22:15:00|713.14|701.14|714.14|702.14|714.33|702.33|713.14|701.14|289
1665699600000|2022-10-13 22:20:00|714.15|702.15|713.77|701.77|715.02|703.02|713.69|701.69|330
1665699900000|2022-10-13 22:25:00|713.81|701.81|712.59|700.59|713.87|701.87|712.19|700.19|338
1665700200000|2022-10-13 22:30:00|712.57|700.57|713.06|701.06|713.39|701.39|712.57|700.57|278
1665700500000|2022-10-13 22:35:00|713.09|701.09|712.36|700.36|713.28|701.28|712.27|700.27|280
1665700800000|2022-10-13 22:40:00|712.35|700.35|712.71|700.71|713|701|712.24|700.24|308
1665701100000|2022-10-13 22:45:00|712.73|700.73|712.69|700.69|712.93|700.93|712.37|700.37|222
1665701400000|2022-10-13 22:50:00|712.77|700.77|712.21|700.21|712.89|700.89|712.19|700.19|291
1665701700000|2022-10-13 22:55:00|712.18|700.18|712.73|700.73|713.23|701.23|712.18|700.18|337
1665702000000|2022-10-13 23:00:00|712.71|700.71|712.01|700.01|713.14|701.14|711.99|699.99|254
1665702300000|2022-10-13 23:05:00|712.04|700.04|712.01|700.01|712.25|700.25|711.51|699.51|297
1665702600000|2022-10-13 23:10:00|712.05|700.05|712.08|700.08|712.77|700.77|712.03|700.03|270
1665702900000|2022-10-13 23:15:00|712.09|700.09|711|699|712.37|700.37|711|699|301
1665703200000|2022-10-13 23:20:00|710.99|698.99|710.52|698.52|711.91|699.91|710.4|698.4|330
1665703500000|2022-10-13 23:25:00|710.5|698.5|710.55|698.55|711.57|699.57|710.47|698.47|328
1665703800000|2022-10-13 23:30:00|710.48|698.48|709.51|697.51|711.12|699.12|709.35|697.35|414
1665704100000|2022-10-13 23:35:00|709.55|697.55|709.33|697.33|710.44|698.44|709.22|697.22|366
1665704400000|2022-10-13 23:40:00|709.34|697.34|708.83|696.83|709.85|697.85|708.73|696.73|343
1665704700000|2022-10-13 23:45:00|708.84|696.84|710.26|698.26|710.33|698.33|708.83|696.83|313
1665705000000|2022-10-13 23:50:00|710.25|698.25|709.62|697.62|710.36|698.36|709.61|697.61|259
1665705300000|2022-10-13 23:55:00|709.61|697.61|708.85|696.85|709.83|697.83|708.85|696.85|287
1665705600000|2022-10-14 00:00:00|708.82|696.82|708.57|696.57|709.53|697.53|708.53|696.53|471
1665705900000|2022-10-14 00:05:00|708.56|696.56|707.67|695.67|709.55|697.55|707.61|695.61|433
1665706200000|2022-10-14 00:10:00|707.66|695.66|705.23|693.23|707.69|695.69|705.04|693.04|545
1665706500000|2022-10-14 00:15:00|705.24|693.24|705.49|693.49|705.72|693.72|704.53|692.53|435
1665706800000|2022-10-14 00:20:00|705.48|693.48|708.54|696.54|708.86|696.86|705.46|693.46|354
1665707100000|2022-10-14 00:25:00|708.53|696.53|710.24|698.24|710.24|698.24|708.5|696.5|331
1665707400000|2022-10-14 00:30:00|710.22|698.22|709.69|697.69|710.28|698.28|708.36|696.36|448
1665707700000|2022-10-14 00:35:00|709.67|697.67|710.54|698.54|710.82|698.82|709.67|697.67|408
1665708000000|2022-10-14 00:40:00|710.53|698.53|709.45|697.45|710.74|698.74|709.38|697.38|334
1665708300000|2022-10-14 00:45:00|709.46|697.46|710.26|698.26|710.54|698.54|709.45|697.45|391
1665708600000|2022-10-14 00:50:00|710.29|698.29|709.95|697.95|710.6|698.6|709.63|697.63|302
1665708900000|2022-10-14 00:55:00|709.96|697.96|709.97|697.97|710.25|698.25|709.1|697.1|361
1665709200000|2022-10-14 01:00:00|709.96|697.96|711.39|699.39|711.46|699.46|709.92|697.92|459
1665709500000|2022-10-14 01:05:00|711.37|699.37|712.35|700.35|712.7|700.7|711.3|699.3|386
1665709800000|2022-10-14 01:10:00|712.34|700.34|711.42|699.42|712.7|700.7|711.38|699.38|365
1665710100000|2022-10-14 01:15:00|711.4|699.4|715.35|703.35|715.43|703.43|711.31|699.31|446
1665710400000|2022-10-14 01:20:00|715.34|703.34|718.21|706.21|719.17|707.17|714.99|702.99|583
1665710700000|2022-10-14 01:25:00|718.2|706.2|718.38|706.38|719.12|707.12|716.46|704.46|467
1665711000000|2022-10-14 01:30:00|718.4|706.4|723.28|711.28|723.82|711.82|718.33|706.33|864
1665711300000|2022-10-14 01:35:00|723.23|711.23|724.91|712.91|725.75|713.75|722.62|710.62|778
1665711600000|2022-10-14 01:40:00|724.92|712.92|726.85|714.85|726.85|714.85|724.91|712.91|693
1665711900000|2022-10-14 01:45:00|726.91|714.91|730.7|718.7|730.91|718.91|726.91|714.91|751
1665712200000|2022-10-14 01:50:00|730.71|718.71|729.37|717.37|730.99|718.99|729.37|717.37|723
1665712500000|2022-10-14 01:55:00|729.38|717.38|726.39|714.39|729.55|717.55|725.92|713.92|783
1665712800000|2022-10-14 02:00:00|726.4|714.4|725.62|713.62|727.23|715.23|724.62|712.62|787
1665713100000|2022-10-14 02:05:00|725.58|713.58|726.07|714.07|726.63|714.63|725.52|713.52|563
1665713400000|2022-10-14 02:10:00|726.06|714.06|725.44|713.44|726.9|714.9|725.32|713.32|520
1665713700000|2022-10-14 02:15:00|725.43|713.43|725.95|713.95|726.54|714.54|725.3|713.3|477
1665714000000|2022-10-14 02:20:00|726|714|723.67|711.67|726.16|714.16|723.67|711.67|422
1665714300000|2022-10-14 02:25:00|723.68|711.68|721.55|709.55|723.85|711.85|721.55|709.55|415
1665714600000|2022-10-14 02:30:00|721.54|709.54|723.58|711.58|723.73|711.73|721.54|709.54|591
1665714900000|2022-10-14 02:35:00|723.59|711.59|723.19|711.19|723.63|711.63|722.98|710.98|409
1665715200000|2022-10-14 02:40:00|723.2|711.2|723.25|711.25|723.89|711.89|723.06|711.06|382
1665715500000|2022-10-14 02:45:00|723.26|711.26|723.39|711.39|723.77|711.77|723.25|711.25|382
1665715800000|2022-10-14 02:50:00|723.38|711.38|724.77|712.77|724.99|712.99|723.28|711.28|457
1665716100000|2022-10-14 02:55:00|724.74|712.74|724.45|712.45|724.76|712.76|724.28|712.28|336
1665716400000|2022-10-14 03:00:00|724.46|712.46|724.39|712.39|725.29|713.29|724.22|712.22|518
1665716700000|2022-10-14 03:05:00|724.42|712.42|723.3|711.3|724.59|712.59|723.2|711.2|427
1665717000000|2022-10-14 03:10:00|723.29|711.29|723.2|711.2|723.79|711.79|723.19|711.19|386
1665717300000|2022-10-14 03:15:00|723.19|711.19|723.75|711.75|723.84|711.84|723.18|711.18|309
1665717600000|2022-10-14 03:20:00|723.76|711.76|723.69|711.69|723.81|711.81|723.5|711.5|233
1665717900000|2022-10-14 03:25:00|723.7|711.7|725.87|713.87|725.87|713.87|723.67|711.67|396
1665718200000|2022-10-14 03:30:00|726.16|714.16|725.23|713.23|726.93|714.93|724.68|712.68|497
1665718500000|2022-10-14 03:35:00|725.26|713.26|724.99|712.99|725.66|713.66|724.96|712.96|346
1665718800000|2022-10-14 03:40:00|724.98|712.98|725.03|713.03|725.43|713.43|724.97|712.97|298
1665719100000|2022-10-14 03:45:00|725.04|713.04|723.56|711.56|725.23|713.23|723.51|711.51|434
1665719400000|2022-10-14 03:50:00|723.57|711.57|723.12|711.12|724.22|712.22|722.87|710.87|317
1665719700000|2022-10-14 03:55:00|723.13|711.13|723.44|711.44|723.9|711.9|723.13|711.13|313
1665720000000|2022-10-14 04:00:00|723.45|711.45|723.44|711.44|723.79|711.79|723.23|711.23|302
1665720300000|2022-10-14 04:05:00|723.51|711.51|723.77|711.77|723.83|711.83|723.38|711.38|224
1665720600000|2022-10-14 04:10:00|723.76|711.76|724.56|712.56|724.92|712.92|723.76|711.76|359
1665720900000|2022-10-14 04:15:00|724.58|712.58|723.3|711.3|724.71|712.71|723.27|711.27|357
1665721200000|2022-10-14 04:20:00|723.28|711.28|722.87|710.87|723.43|711.43|722.61|710.61|320
1665721500000|2022-10-14 04:25:00|722.89|710.89|722.41|710.41|723.46|711.46|722.38|710.38|353
1665721800000|2022-10-14 04:30:00|722.42|710.42|722.86|710.86|722.87|710.87|722.11|710.11|351
1665722100000|2022-10-14 04:35:00|722.85|710.85|724|712|724.01|712.01|722.82|710.82|313
1665722400000|2022-10-14 04:40:00|723.99|711.99|724.14|712.14|724.79|712.79|723.98|711.98|389
1665722700000|2022-10-14 04:45:00|724.12|712.12|723.3|711.3|724.39|712.39|723.28|711.28|354
1665723000000|2022-10-14 04:50:00|723.29|711.29|722.49|710.49|723.34|711.34|722.18|710.18|352
1665723300000|2022-10-14 04:55:00|722.52|710.52|720.53|708.53|722.82|710.82|720.37|708.37|370
1665723600000|2022-10-14 05:00:00|720.51|708.51|721.98|709.98|722.05|710.05|720.49|708.49|370
1665723900000|2022-10-14 05:05:00|722.02|710.02|722.43|710.43|722.52|710.52|722.02|710.02|255
1665724200000|2022-10-14 05:10:00|722.45|710.45|721.4|709.4|722.45|710.45|721.38|709.38|295
1665724500000|2022-10-14 05:15:00|721.39|709.39|721.73|709.73|722|710|721.39|709.39|244
1665724800000|2022-10-14 05:20:00|721.72|709.72|722.46|710.46|722.93|710.93|721.72|709.72|324
1665725100000|2022-10-14 05:25:00|722.47|710.47|720.34|708.34|722.47|710.47|720.32|708.32|361
1665725400000|2022-10-14 05:30:00|720.35|708.35|717.8|705.8|720.63|708.63|717.8|705.8|539
1665725700000|2022-10-14 05:35:00|717.82|705.82|720.02|708.02|720.06|708.06|717.82|705.82|447
1665726000000|2022-10-14 05:40:00|720.08|708.08|721.01|709.01|721.18|709.18|719.93|707.93|348
1665726300000|2022-10-14 05:45:00|721.1|709.1|722.21|710.21|722.98|710.98|721.1|709.1|459
1665726600000|2022-10-14 05:50:00|722.2|710.2|725.06|713.06|725.9|713.9|721.13|709.13|355
1665726900000|2022-10-14 05:55:00|725.01|713.01|723.95|711.95|726.06|714.06|723.3|711.3|612
1665727200000|2022-10-14 06:00:00|723.73|711.73|722.62|710.62|723.73|711.73|721.96|709.96|400
1665727500000|2022-10-14 06:05:00|722.61|710.61|723.25|711.25|723.48|711.48|722.45|710.45|302
1665727800000|2022-10-14 06:10:00|723.19|711.19|722.39|710.39|723.21|711.21|722.32|710.32|267
1665728100000|2022-10-14 06:15:00|722.37|710.37|723.12|711.12|723.2|711.2|722.35|710.35|300
1665728400000|2022-10-14 06:20:00|723.15|711.15|723.43|711.43|723.56|711.56|723.12|711.12|190
1665728700000|2022-10-14 06:25:00|723.42|711.42|724.95|712.95|724.98|712.98|723.31|711.31|386
1665729000000|2022-10-14 06:30:00|724.93|712.93|724.43|712.43|724.95|712.95|724.12|712.12|273
1665729300000|2022-10-14 06:35:00|724.39|712.39|723.8|711.8|724.43|712.43|723.61|711.61|328
1665729600000|2022-10-14 06:40:00|723.81|711.81|723.7|711.7|723.81|711.81|723.23|711.23|317
1665729900000|2022-10-14 06:45:00|723.69|711.69|723.38|711.38|724.22|712.22|723.22|711.22|302
1665730200000|2022-10-14 06:50:00|723.37|711.37|722.51|710.51|723.54|711.54|722.4|710.4|255
1665730500000|2022-10-14 06:55:00|722.5|710.5|722.52|710.52|722.98|710.98|722.46|710.46|190
1665730800000|2022-10-14 07:00:00|722.53|710.53|722.51|710.51|722.86|710.86|722.23|710.23|355
1665731100000|2022-10-14 07:05:00|722.49|710.49|722.81|710.81|722.89|710.89|722.34|710.34|207
1665731400000|2022-10-14 07:10:00|722.8|710.8|721.03|709.03|722.88|710.88|720.95|708.95|310
1665731700000|2022-10-14 07:15:00|721.02|709.02|718.32|706.32|721.09|709.09|718.12|706.12|504
1665732000000|2022-10-14 07:20:00|718.35|706.35|718.58|706.58|719.92|707.92|718.34|706.34|590
1665732300000|2022-10-14 07:25:00|718.57|706.57|719.91|707.91|720.13|708.13|718.38|706.38|457
1665732600000|2022-10-14 07:30:00|719.84|707.84|717.72|705.72|719.87|707.87|717.57|705.57|357
1665732900000|2022-10-14 07:35:00|717.73|705.73|717.8|705.8|718.78|706.78|716.89|704.89|506
1665733200000|2022-10-14 07:40:00|717.84|705.84|718.13|706.13|718.5|706.5|717.72|705.72|498
1665733500000|2022-10-14 07:45:00|718.11|706.11|717.66|705.66|718.29|706.29|717.4|705.4|351
1665733800000|2022-10-14 07:50:00|717.73|705.73|718.46|706.46|718.63|706.63|717.6|705.6|335
1665734100000|2022-10-14 07:55:00|718.5|706.5|718.49|706.49|718.77|706.77|718.24|706.24|360
1665734400000|2022-10-14 08:00:00|718.5|706.5|716.92|704.92|718.62|706.62|716.78|704.78|386
1665734700000|2022-10-14 08:05:00|716.91|704.91|717.34|705.34|717.91|705.91|716.81|704.81|394
1665735000000|2022-10-14 08:10:00|717.37|705.37|718.33|706.33|718.47|706.47|717.29|705.29|517
1665735300000|2022-10-14 08:15:00|718.32|706.32|718.32|706.32|718.71|706.71|717.9|705.9|450
1665735600000|2022-10-14 08:20:00|718.34|706.34|717.53|705.53|718.51|706.51|717.47|705.47|340
1665735900000|2022-10-14 08:25:00|717.55|705.55|714.27|702.27|717.55|705.55|714.15|702.15|484
1665736200000|2022-10-14 08:30:00|714.28|702.28|714.57|702.57|715.41|703.41|713.76|701.76|344
1665736500000|2022-10-14 08:35:00|714.61|702.61|715.51|703.51|715.51|703.51|714.54|702.54|292
1665736800000|2022-10-14 08:40:00|715.49|703.49|716.26|704.26|716.68|704.68|715.49|703.49|266
1665737100000|2022-10-14 08:45:00|716.27|704.27|716.68|704.68|716.79|704.79|716.27|704.27|272
1665737400000|2022-10-14 08:50:00|716.74|704.74|716.33|704.33|716.82|704.82|715.91|703.91|243
1665737700000|2022-10-14 08:55:00|716.32|704.32|715.6|703.6|716.35|704.35|714.86|702.86|276
1665738000000|2022-10-14 09:00:00|715.59|703.59|715.77|703.77|716.02|704.02|715.42|703.42|171
1665738300000|2022-10-14 09:05:00|715.76|703.76|715.19|703.19|715.82|703.82|715.14|703.14|191
1665738600000|2022-10-14 09:10:00|715.24|703.24|714.37|702.37|715.43|703.43|714.36|702.36|178
1665738900000|2022-10-14 09:15:00|714.36|702.36|715.62|703.62|715.92|703.92|713.04|701.04|438
1665739200000|2022-10-14 09:20:00|715.58|703.58|715.59|703.59|715.87|703.87|714.98|702.98|283
1665739500000|2022-10-14 09:25:00|715.58|703.58|714.49|702.49|715.58|703.58|714.32|702.32|343
1665739800000|2022-10-14 09:30:00|714.5|702.5|714.41|702.41|714.92|702.92|713.94|701.94|263
1665740100000|2022-10-14 09:35:00|714.4|702.4|714.23|702.23|714.43|702.43|713.72|701.72|245
1665740400000|2022-10-14 09:40:00|714.26|702.26|714.51|702.51|714.97|702.97|714.07|702.07|284
1665740700000|2022-10-14 09:45:00|714.49|702.49|716.23|704.23|716.33|704.33|714.41|702.41|432
1665741000000|2022-10-14 09:50:00|716.29|704.29|717.9|705.9|718.19|706.19|716.02|704.02|406
1665741300000|2022-10-14 09:55:00|717.88|705.88|718.91|706.91|719.42|707.42|717.87|705.87|367
1665741600000|2022-10-14 10:00:00|718.93|706.93|718.74|706.74|719.18|707.18|717.58|705.58|414
1665741900000|2022-10-14 10:05:00|718.75|706.75|718.15|706.15|718.96|706.96|717.67|705.67|559
1665742200000|2022-10-14 10:10:00|718.08|706.08|716.79|704.79|718.16|706.16|716.32|704.32|465
1665742500000|2022-10-14 10:15:00|716.78|704.78|716.58|704.58|716.8|704.8|715.99|703.99|466
1665742800000|2022-10-14 10:20:00|716.53|704.53|716.97|704.97|716.98|704.98|715.62|703.62|467
1665743100000|2022-10-14 10:25:00|716.95|704.95|718.54|706.54|718.83|706.83|716.49|704.49|464
1665743400000|2022-10-14 10:30:00|718.66|706.66|718.75|706.75|719.1|707.1|717.5|705.5|486
1665743700000|2022-10-14 10:35:00|718.82|706.82|718.34|706.34|719.19|707.19|718.12|706.12|344
1665744000000|2022-10-14 10:40:00|718.33|706.33|718.03|706.03|718.65|706.65|717.81|705.81|334
1665744300000|2022-10-14 10:45:00|718.04|706.04|717.6|705.6|718.05|706.05|717.08|705.08|361
1665744600000|2022-10-14 10:50:00|717.58|705.58|717|705|717.79|705.79|716.76|704.76|514
1665744900000|2022-10-14 10:55:00|717.03|705.03|717.57|705.57|718.17|706.17|717.03|705.03|344
1665745200000|2022-10-14 11:00:00|717.55|705.55|717.52|705.52|717.76|705.76|717.28|705.28|312
1665745500000|2022-10-14 11:05:00|717.51|705.51|717.51|705.51|717.68|705.68|717.29|705.29|379
1665745800000|2022-10-14 11:10:00|717.5|705.5|718.88|706.88|719.07|707.07|717.5|705.5|414
1665746100000|2022-10-14 11:15:00|718.86|706.86|719.28|707.28|719.44|707.44|718.68|706.68|441
1665746400000|2022-10-14 11:20:00|719.29|707.29|722.47|710.47|723.68|711.68|719.25|707.25|575
1665746700000|2022-10-14 11:25:00|722.46|710.46|721.77|709.77|723.04|711.04|721.62|709.62|418
1665747000000|2022-10-14 11:30:00|721.76|709.76|719.49|707.49|721.76|709.76|719.19|707.19|503
1665747300000|2022-10-14 11:35:00|719.51|707.51|721.11|709.11|721.28|709.28|719.45|707.45|410
1665747600000|2022-10-14 11:40:00|721.08|709.08|719.51|707.51|721.34|709.34|719.23|707.23|431
1665747900000|2022-10-14 11:45:00|719.5|707.5|719.57|707.57|719.9|707.9|719.2|707.2|478
1665748200000|2022-10-14 11:50:00|719.59|707.59|718.23|706.23|719.76|707.76|718.2|706.2|463
1665748500000|2022-10-14 11:55:00|718.16|706.16|716.72|704.72|718.21|706.21|716.34|704.34|440
1665748800000|2022-10-14 12:00:00|716.69|704.69|717.42|705.42|717.6|705.6|716.41|704.41|486
1665749100000|2022-10-14 12:05:00|717.24|705.24|718.38|706.38|718.43|706.43|717.17|705.17|317
1665749400000|2022-10-14 12:10:00|718.37|706.37|716.23|704.23|718.45|706.45|716.23|704.23|422
1665749700000|2022-10-14 12:15:00|716.25|704.25|716.94|704.94|717.13|705.13|715.66|703.66|535
1665750000000|2022-10-14 12:20:00|716.99|704.99|716.73|704.73|717.38|705.38|716.61|704.61|425
1665750300000|2022-10-14 12:25:00|716.69|704.69|716.52|704.52|717.75|705.75|716.48|704.48|481
1665750600000|2022-10-14 12:30:00|716.7|704.7|721.38|709.38|721.54|709.54|714.82|702.82|813
1665750900000|2022-10-14 12:35:00|721.39|709.39|725.1|713.1|725.16|713.16|719.9|707.9|663
1665751200000|2022-10-14 12:40:00|725.11|713.11|723.68|711.68|725.53|713.53|722.73|710.73|588
1665751500000|2022-10-14 12:45:00|723.75|711.75|725.88|713.88|726.29|714.29|723.74|711.74|625
1665751800000|2022-10-14 12:50:00|725.9|713.9|728.96|716.96|729.03|717.03|725.07|713.07|698
1665752100000|2022-10-14 12:55:00|728.99|716.99|728.86|716.86|729.82|717.82|727.98|715.98|647
1665752400000|2022-10-14 13:00:00|728.9|716.9|730.81|718.81|730.82|718.82|727.88|715.88|615
1665752700000|2022-10-14 13:05:00|730.83|718.83|729.17|717.17|730.83|718.83|729.03|717.03|615
1665753000000|2022-10-14 13:10:00|729.16|717.16|729.06|717.06|729.49|717.49|728.22|716.22|553
1665753300000|2022-10-14 13:15:00|729.08|717.08|728.53|716.53|729.49|717.49|728.5|716.5|498
1665753600000|2022-10-14 13:20:00|728.46|716.46|726.8|714.8|728.73|716.73|726.7|714.7|582
1665753900000|2022-10-14 13:25:00|726.82|714.82|726.49|714.49|727.34|715.34|725.98|713.98|704
1665754200000|2022-10-14 13:30:00|726.51|714.51|727.53|715.53|729.28|717.28|726.36|714.36|898
1665754500000|2022-10-14 13:35:00|727.58|715.58|728.88|716.88|728.91|716.91|726.71|714.71|750
1665754800000|2022-10-14 13:40:00|728.87|716.87|727.38|715.38|728.87|716.87|727.12|715.12|790
1665755100000|2022-10-14 13:45:00|727.4|715.4|724.26|712.26|727.43|715.43|723.84|711.84|824
1665755400000|2022-10-14 13:50:00|724.23|712.23|722.47|710.47|725.16|713.16|721.89|709.89|730
1665755700000|2022-10-14 13:55:00|722.52|710.52|723.31|711.31|723.57|711.57|722.5|710.5|620
1665756000000|2022-10-14 14:00:00|723.17|711.17|718.85|706.85|723.17|711.17|717.21|705.21|936
1665756300000|2022-10-14 14:05:00|718.83|706.83|718.37|706.37|720.25|708.25|717.76|705.76|797
1665756600000|2022-10-14 14:10:00|718.34|706.34|712.1|700.1|718.69|706.69|711.41|699.41|907
1665756900000|2022-10-14 14:15:00|712.07|700.07|714.66|702.66|714.77|702.77|710.8|698.8|858
1665757200000|2022-10-14 14:20:00|714.67|702.67|714.35|702.35|714.76|702.76|712.5|700.5|775
1665757500000|2022-10-14 14:25:00|714.36|702.36|716.53|704.53|717.27|705.27|714.1|702.1|756
1665757800000|2022-10-14 14:30:00|716.51|704.51|720.28|708.28|720.64|708.64|715.82|703.82|801
1665758100000|2022-10-14 14:35:00|720.29|708.29|721.42|709.42|722.05|710.05|720.1|708.1|686
1665758400000|2022-10-14 14:40:00|721.43|709.43|717.8|705.8|722.11|710.11|717.55|705.55|760
1665758700000|2022-10-14 14:45:00|717.81|705.81|717.38|705.38|718.94|706.94|717.2|705.2|675
1665759000000|2022-10-14 14:50:00|717.37|705.37|717.21|705.21|718.16|706.16|716.6|704.6|766
1665759300000|2022-10-14 14:55:00|717.23|705.23|717.53|705.53|718.26|706.26|717|705|670
1665759600000|2022-10-14 15:00:00|717.54|705.54|718.58|706.58|718.85|706.85|716.9|704.9|697
1665759900000|2022-10-14 15:05:00|718.61|706.61|715.1|703.1|718.65|706.65|715.1|703.1|604
1665760200000|2022-10-14 15:10:00|715.14|703.14|712.31|700.31|715.14|703.14|712.18|700.18|612
1665760500000|2022-10-14 15:15:00|712.33|700.33|707.89|695.89|713.04|701.04|707.33|695.33|802
1665760800000|2022-10-14 15:20:00|707.91|695.91|711.35|699.35|711.49|699.49|707.91|695.91|523
1665761100000|2022-10-14 15:25:00|711.37|699.37|713.49|701.49|713.57|701.57|711.37|699.37|543
1665761400000|2022-10-14 15:30:00|713.54|701.54|711.8|699.8|713.55|701.55|711.5|699.5|689
1665761700000|2022-10-14 15:35:00|711.82|699.82|711.87|699.87|712.15|700.15|711.26|699.26|562
1665762000000|2022-10-14 15:40:00|711.88|699.88|711.33|699.33|712.1|700.1|710.92|698.92|562
1665762300000|2022-10-14 15:45:00|711.3|699.3|710.13|698.13|711.33|699.33|709.43|697.43|604
1665762600000|2022-10-14 15:50:00|710.15|698.15|710.72|698.72|711.33|699.33|709.59|697.59|541
1665762900000|2022-10-14 15:55:00|710.71|698.71|709.68|697.68|710.76|698.76|709.57|697.57|479
1665763200000|2022-10-14 16:00:00|709.67|697.67|711.22|699.22|711.32|699.32|709.35|697.35|682
1665763500000|2022-10-14 16:05:00|711.21|699.21|706.21|694.21|711.25|699.25|706.17|694.17|689
1665763800000|2022-10-14 16:10:00|706.37|694.37|703.23|691.23|708.03|696.03|702.85|690.85|807
1665764100000|2022-10-14 16:15:00|703.19|691.19|705.84|693.84|705.89|693.89|700.48|688.48|814
1665764400000|2022-10-14 16:20:00|705.83|693.83|707.41|695.41|707.51|695.51|705.11|693.11|594
1665764700000|2022-10-14 16:25:00|707.42|695.42|707.81|695.81|708.7|696.7|706.92|694.92|595
1665765000000|2022-10-14 16:30:00|707.82|695.82|708.25|696.25|709.47|697.47|707.22|695.22|631
1665765300000|2022-10-14 16:35:00|708.28|696.28|709.16|697.16|709.19|697.19|707.69|695.69|613
1665765600000|2022-10-14 16:40:00|709.17|697.17|709.85|697.85|710.52|698.52|709|697|573
1665765900000|2022-10-14 16:45:00|709.84|697.84|706.6|694.6|710.02|698.02|706.46|694.46|611
1665766200000|2022-10-14 16:50:00|706.61|694.61|706.16|694.16|706.86|694.86|705.69|693.69|500
1665766500000|2022-10-14 16:55:00|706.17|694.17|705.75|693.75|706.35|694.35|704.98|692.98|531
1665766800000|2022-10-14 17:00:00|705.8|693.8|707.52|695.52|708.38|696.38|705.31|693.31|563
1665767100000|2022-10-14 17:05:00|707.61|695.61|707.3|695.3|708.23|696.23|706.38|694.38|537
1665767400000|2022-10-14 17:10:00|707.28|695.28|704.47|692.47|707.41|695.41|704.47|692.47|558
1665767700000|2022-10-14 17:15:00|704.48|692.48|705.81|693.81|706.03|694.03|704.46|692.46|571
1665768000000|2022-10-14 17:20:00|705.8|693.8|705.51|693.51|705.8|693.8|704.55|692.55|526
1665768300000|2022-10-14 17:25:00|705.48|693.48|706|694|706.1|694.1|705.22|693.22|487
1665768600000|2022-10-14 17:30:00|705.99|693.99|706.7|694.7|706.77|694.77|705.36|693.36|528
1665768900000|2022-10-14 17:35:00|706.73|694.73|706.24|694.24|706.76|694.76|705.35|693.35|518
1665769200000|2022-10-14 17:40:00|706.25|694.25|705.85|693.85|706.6|694.6|705.78|693.78|462
1665769500000|2022-10-14 17:45:00|705.9|693.9|706.07|694.07|706.44|694.44|705.55|693.55|488
1665769800000|2022-10-14 17:50:00|706.08|694.08|705.11|693.11|706.08|694.08|704.91|692.91|476
1665770100000|2022-10-14 17:55:00|705.13|693.13|706.04|694.04|706.13|694.13|704.75|692.75|506
1665770400000|2022-10-14 18:00:00|706.05|694.05|704.65|692.65|706.05|694.05|703.67|691.67|480
1665770700000|2022-10-14 18:05:00|704.64|692.64|703.87|691.87|704.91|692.91|703.59|691.59|524
1665771000000|2022-10-14 18:10:00|703.9|691.9|702.5|690.5|703.95|691.95|702.48|690.48|370
1665771300000|2022-10-14 18:15:00|702.51|690.51|701.62|689.62|702.84|690.84|700.82|688.82|488
1665771600000|2022-10-14 18:20:00|701.61|689.61|700.69|688.69|702.33|690.33|700.67|688.67|502
1665771900000|2022-10-14 18:25:00|700.74|688.74|697.45|685.45|700.77|688.77|694.54|682.54|728
1665772200000|2022-10-14 18:30:00|697.48|685.48|697.71|685.71|698.68|686.68|697.39|685.39|578
1665772500000|2022-10-14 18:35:00|697.69|685.69|692.7|680.7|697.98|685.98|692.43|680.43|722
1665772800000|2022-10-14 18:40:00|692.73|680.73|692|680|693.56|681.56|691.79|679.79|704
1665773100000|2022-10-14 18:45:00|691.99|679.99|694.57|682.57|694.71|682.71|691.84|679.84|598
1665773400000|2022-10-14 18:50:00|694.58|682.58|695.4|683.4|695.93|683.93|694.14|682.14|564
1665773700000|2022-10-14 18:55:00|695.41|683.41|694.1|682.1|695.57|683.57|693.67|681.67|525
1665774000000|2022-10-14 19:00:00|694.13|682.13|696.32|684.32|697.04|685.04|694.05|682.05|622
1665774300000|2022-10-14 19:05:00|696.3|684.3|694.6|682.6|696.36|684.36|694.59|682.59|529
1665774600000|2022-10-14 19:10:00|694.54|682.54|693|681|695.51|683.51|693|681|539
1665774900000|2022-10-14 19:15:00|693.02|681.02|691.12|679.12|693.49|681.49|690.9|678.9|559
1665775200000|2022-10-14 19:20:00|691.1|679.1|695.12|683.12|695.16|683.16|690.95|678.95|609
1665775500000|2022-10-14 19:25:00|695.11|683.11|696.76|684.76|696.79|684.79|694.88|682.88|497
1665775800000|2022-10-14 19:30:00|696.77|684.77|697.4|685.4|697.43|685.43|695.9|683.9|490
1665776100000|2022-10-14 19:35:00|697.39|685.39|697.12|685.12|697.75|685.75|696.34|684.34|536
1665776400000|2022-10-14 19:40:00|697.13|685.13|696.24|684.24|697.18|685.18|696.12|684.12|478
1665776700000|2022-10-14 19:45:00|696.3|684.3|697.1|685.1|697.1|685.1|695.24|683.24|547
1665777000000|2022-10-14 19:50:00|697.06|685.06|696.62|684.62|697.56|685.56|696.54|684.54|538
1665777300000|2022-10-14 19:55:00|696.63|684.63|694.69|682.69|696.63|684.63|693.23|681.23|614
1665777600000|2022-10-14 20:00:00|694.82|682.82|695.61|683.61|695.79|683.79|694.75|682.75|427
1665777900000|2022-10-14 20:05:00|695.63|683.63|695.35|683.35|696.21|684.21|695.11|683.11|360
1665778200000|2022-10-14 20:10:00|695.36|683.36|694.65|682.65|695.47|683.47|693.52|681.52|400
1665778500000|2022-10-14 20:15:00|694.61|682.61|695.8|683.8|696.03|684.03|694.61|682.61|326
1665778800000|2022-10-14 20:20:00|695.81|683.81|696.43|684.43|696.85|684.85|695.75|683.75|339
1665779100000|2022-10-14 20:25:00|696.42|684.42|696.06|684.06|696.47|684.47|695.57|683.57|227
1665779400000|2022-10-14 20:30:00|696.07|684.07|694.91|682.91|696.4|684.4|694.75|682.75|305
1665779700000|2022-10-14 20:35:00|694.9|682.9|694.73|682.73|695.07|683.07|694.64|682.64|217
1665780000000|2022-10-14 20:40:00|694.79|682.79|695.7|683.7|695.81|683.81|694.79|682.79|218
1665780300000|2022-10-14 20:45:00|695.69|683.69|694.34|682.34|695.69|683.69|694.32|682.32|216
1665780600000|2022-10-14 20:50:00|694.41|682.41|695.29|683.29|695.41|683.41|694.33|682.33|203
1665780900000|2022-10-14 20:55:00|695.27|683.27|695.73|683.73|695.81|683.81|695.26|683.26|217
1665817800000|2022-10-15 07:10:00|694.57|682.57|695.89|683.89|695.89|683.89|694.56|682.56|220
1665818100000|2022-10-15 07:15:00|695.87|683.87|696.76|684.76|696.83|684.83|695.68|683.68|180
1665818400000|2022-10-15 07:20:00|696.75|684.75|696.66|684.66|696.85|684.85|696.51|684.51|160
1665818700000|2022-10-15 07:25:00|696.65|684.65|695.24|683.24|696.81|684.81|695.05|683.05|318
1665819000000|2022-10-15 07:30:00|695.25|683.25|695.45|683.45|695.66|683.66|695.16|683.16|201
1665819300000|2022-10-15 07:35:00|695.46|683.46|695.01|683.01|695.46|683.46|694.87|682.87|177
1665819600000|2022-10-15 07:40:00|695|683|696.22|684.22|696.33|684.33|694.93|682.93|224
1665819900000|2022-10-15 07:45:00|696.24|684.24|696.64|684.64|696.66|684.66|696.18|684.18|84
1665820200000|2022-10-15 07:50:00|696.65|684.65|697.35|685.35|697.82|685.82|696.64|684.64|184
1665820500000|2022-10-15 07:55:00|697.36|685.36|697.33|685.33|697.57|685.57|697.14|685.14|136
1665820800000|2022-10-15 08:00:00|697.32|685.32|696.88|684.88|697.94|685.94|696.65|684.65|246
1665821100000|2022-10-15 08:05:00|696.92|684.92|696.66|684.66|696.93|684.93|696.45|684.45|185
1665821400000|2022-10-15 08:10:00|696.61|684.61|696.34|684.34|696.65|684.65|696.22|684.22|154
1665821700000|2022-10-15 08:15:00|696.35|684.35|695.5|683.5|696.39|684.39|695.28|683.28|233
1665822000000|2022-10-15 08:20:00|695.49|683.49|695.58|683.58|695.68|683.68|695.12|683.12|332
1665822300000|2022-10-15 08:25:00|695.53|683.53|693.5|681.5|695.53|683.53|693.43|681.43|298
1665822600000|2022-10-15 08:30:00|693.51|681.51|689.7|677.7|694.07|682.07|688.15|676.15|502
1665822900000|2022-10-15 08:35:00|689.64|677.64|691.23|679.23|691.83|679.83|689.63|677.63|492
1665823200000|2022-10-15 08:40:00|691.25|679.25|692.19|680.19|693.01|681.01|690.95|678.95|349
1665823500000|2022-10-15 08:45:00|692.22|680.22|692.34|680.34|692.59|680.59|691.14|679.14|527
1665823800000|2022-10-15 08:50:00|692.33|680.33|690.45|678.45|692.83|680.83|690.09|678.09|451
1665824100000|2022-10-15 08:55:00|690.44|678.44|690.7|678.7|690.78|678.78|689.07|677.07|564
1665824400000|2022-10-15 09:00:00|690.67|678.67|691.79|679.79|691.82|679.82|690.45|678.45|351
1665824700000|2022-10-15 09:05:00|691.8|679.8|692.2|680.2|693.01|681.01|691.64|679.64|328
1665825000000|2022-10-15 09:10:00|692.19|680.19|692.4|680.4|692.41|680.41|691.37|679.37|284
1665825300000|2022-10-15 09:15:00|692.34|680.34|691.35|679.35|692.64|680.64|691.35|679.35|261
1665825600000|2022-10-15 09:20:00|691.36|679.36|691.47|679.47|691.6|679.6|691.09|679.09|243
1665825900000|2022-10-15 09:25:00|691.48|679.48|691.61|679.61|691.67|679.67|691.29|679.29|234
1665826200000|2022-10-15 09:30:00|691.5|679.5|693.42|681.42|693.66|681.66|691.47|679.47|321
1665826500000|2022-10-15 09:35:00|693.41|681.41|693.19|681.19|693.42|681.42|692.24|680.24|267
1665826800000|2022-10-15 09:40:00|693.12|681.12|692.81|680.81|693.46|681.46|692.71|680.71|205
1665827100000|2022-10-15 09:45:00|692.8|680.8|692.07|680.07|692.8|680.8|691.59|679.59|236
1665827400000|2022-10-15 09:50:00|692.08|680.08|689.96|677.96|692.38|680.38|689.79|677.79|301
1665827700000|2022-10-15 09:55:00|689.98|677.98|691.46|679.46|691.48|679.48|689.98|677.98|298
1665828000000|2022-10-15 10:00:00|691.45|679.45|691.04|679.04|691.45|679.45|690.94|678.94|207
1665828300000|2022-10-15 10:05:00|691.02|679.02|691.47|679.47|691.51|679.51|690.26|678.26|240
1665828600000|2022-10-15 10:10:00|691.46|679.46|693.09|681.09|693.13|681.13|691.46|679.46|202
1665828900000|2022-10-15 10:15:00|693.1|681.1|693.28|681.28|693.31|681.31|692.31|680.31|176
1665829200000|2022-10-15 10:20:00|693.29|681.29|694.33|682.33|694.35|682.35|693.29|681.29|214
1665829500000|2022-10-15 10:25:00|694.34|682.34|695.86|683.86|695.95|683.95|693.74|681.74|300
1665829800000|2022-10-15 10:30:00|695.85|683.85|694.37|682.37|695.85|683.85|694.23|682.23|364
1665830100000|2022-10-15 10:35:00|694.36|682.36|694.22|682.22|694.47|682.47|693.92|681.92|194
1665830400000|2022-10-15 10:40:00|694.2|682.2|694.33|682.33|694.48|682.48|693.97|681.97|175
1665830700000|2022-10-15 10:45:00|694.32|682.32|694.58|682.58|694.79|682.79|693.92|681.92|210
1665831000000|2022-10-15 10:50:00|694.61|682.61|693.98|681.98|694.67|682.67|693.9|681.9|156
1665831300000|2022-10-15 10:55:00|693.96|681.96|694.43|682.43|694.55|682.55|693.72|681.72|162
1665831600000|2022-10-15 11:00:00|694.44|682.44|694.53|682.53|694.65|682.65|694.22|682.22|139
1665831900000|2022-10-15 11:05:00|694.57|682.57|694.44|682.44|695.25|683.25|694.38|682.38|162
1665832200000|2022-10-15 11:10:00|694.43|682.43|694.97|682.97|695.11|683.11|694.35|682.35|155
1665832500000|2022-10-15 11:15:00|694.98|682.98|694.76|682.76|695.03|683.03|694.45|682.45|165
1665832800000|2022-10-15 11:20:00|694.77|682.77|694.8|682.8|694.95|682.95|694.72|682.72|157
1665833100000|2022-10-15 11:25:00|694.83|682.83|694.95|682.95|695.22|683.22|694.82|682.82|159
1665833400000|2022-10-15 11:30:00|694.91|682.91|695.63|683.63|695.79|683.79|694.91|682.91|204
1665833700000|2022-10-15 11:35:00|695.66|683.66|696.96|684.96|696.96|684.96|695.63|683.63|187
1665834000000|2022-10-15 11:40:00|696.93|684.93|697.07|685.07|697.13|685.13|696.69|684.69|176
1665834300000|2022-10-15 11:45:00|697.08|685.08|696.54|684.54|697.09|685.09|695.87|683.87|203
1665834600000|2022-10-15 11:50:00|696.5|684.5|699.6|687.6|699.68|687.68|696.4|684.4|337
1665834900000|2022-10-15 11:55:00|699.58|687.58|703.14|691.14|703.3|691.3|699.21|687.21|524
1665835200000|2022-10-15 12:00:00|703.12|691.12|703.3|691.3|703.55|691.55|701.37|689.37|510
1665835500000|2022-10-15 12:05:00|703.28|691.28|702.04|690.04|704.42|692.42|702.02|690.02|353
1665835800000|2022-10-15 12:10:00|702.06|690.06|701.13|689.13|703.81|691.81|701.13|689.13|283
1665836100000|2022-10-15 12:15:00|701.16|689.16|700.57|688.57|702.22|690.22|700.55|688.55|245
1665836400000|2022-10-15 12:20:00|700.55|688.55|702.27|690.27|702.51|690.51|700.11|688.11|257
1665836700000|2022-10-15 12:25:00|702.21|690.21|702.48|690.48|702.88|690.88|701.82|689.82|295
1665837000000|2022-10-15 12:30:00|702.47|690.47|701.28|689.28|702.48|690.48|701.26|689.26|186
1665837300000|2022-10-15 12:35:00|701.23|689.23|701.27|689.27|701.63|689.63|701.19|689.19|105
1665837600000|2022-10-15 12:40:00|701.26|689.26|701.32|689.32|701.96|689.96|701.12|689.12|190
1665837900000|2022-10-15 12:45:00|701.37|689.37|701.61|689.61|701.73|689.73|701.27|689.27|173
1665838200000|2022-10-15 12:50:00|701.62|689.62|701.13|689.13|701.91|689.91|701.12|689.12|158
1665838500000|2022-10-15 12:55:00|701.12|689.12|700.22|688.22|701.16|689.16|700.17|688.17|338
1665838800000|2022-10-15 13:00:00|700.23|688.23|698.49|686.49|700.46|688.46|698.49|686.49|364
1665839100000|2022-10-15 13:05:00|698.51|686.51|697.64|685.64|698.65|686.65|697.63|685.63|346
1665839400000|2022-10-15 13:10:00|697.62|685.62|698.28|686.28|698.34|686.34|697.2|685.2|342
1665839700000|2022-10-15 13:15:00|698.29|686.29|697.06|685.06|698.96|686.96|697.06|685.06|333
1665840000000|2022-10-15 13:20:00|696.99|684.99|697.55|685.55|697.66|685.66|696.49|684.49|412
1665840300000|2022-10-15 13:25:00|697.52|685.52|697.18|685.18|697.52|685.52|696.57|684.57|322
1665840600000|2022-10-15 13:30:00|697.13|685.13|697.21|685.21|698.15|686.15|696.7|684.7|284
1665840900000|2022-10-15 13:35:00|697.2|685.2|696.89|684.89|697.31|685.31|696.23|684.23|342
1665841200000|2022-10-15 13:40:00|696.86|684.86|697.8|685.8|697.86|685.86|696.44|684.44|357
1665841500000|2022-10-15 13:45:00|697.78|685.78|697.32|685.32|697.82|685.82|697.15|685.15|342
1665841800000|2022-10-15 13:50:00|697.31|685.31|697.38|685.38|697.57|685.57|697.03|685.03|290
1665842100000|2022-10-15 13:55:00|697.39|685.39|699.59|687.59|700.42|688.42|697.37|685.37|482
1665842400000|2022-10-15 14:00:00|699.6|687.6|700.84|688.84|703.1|691.1|699.6|687.6|460
1665842700000|2022-10-15 14:05:00|700.85|688.85|700.1|688.1|700.93|688.93|699.88|687.88|318
1665843000000|2022-10-15 14:10:00|700.08|688.08|699.48|687.48|700.15|688.15|699.29|687.29|284
1665843300000|2022-10-15 14:15:00|699.47|687.47|698.72|686.72|699.47|687.47|698.28|686.28|268
1665843600000|2022-10-15 14:20:00|698.69|686.69|697.94|685.94|698.69|686.69|697.51|685.51|288
1665843900000|2022-10-15 14:25:00|697.95|685.95|699.2|687.2|699.21|687.21|697.95|685.95|178
1665844200000|2022-10-15 14:30:00|699.1|687.1|700.1|688.1|700.48|688.48|698.64|686.64|295
1665844500000|2022-10-15 14:35:00|700.09|688.09|700.39|688.39|700.57|688.57|700.07|688.07|238
1665844800000|2022-10-15 14:40:00|700.4|688.4|701.06|689.06|701.41|689.41|700.38|688.38|183
1665845100000|2022-10-15 14:45:00|701.01|689.01|700.53|688.53|701.12|689.12|700.04|688.04|194
1665845400000|2022-10-15 14:50:00|700.52|688.52|701.15|689.15|701.18|689.18|700.49|688.49|227
1665845700000|2022-10-15 14:55:00|701.22|689.22|701.21|689.21|701.39|689.39|700.73|688.73|193
1665846000000|2022-10-15 15:00:00|701.2|689.2|701.63|689.63|701.63|689.63|701.2|689.2|234
1665846300000|2022-10-15 15:05:00|701.65|689.65|701.15|689.15|702.13|690.13|701.08|689.08|254
1665846600000|2022-10-15 15:10:00|701.16|689.16|701.3|689.3|701.35|689.35|700.94|688.94|159
1665846900000|2022-10-15 15:15:00|701.29|689.29|699.28|687.28|701.29|689.29|699.2|687.2|248
1665847200000|2022-10-15 15:20:00|699.27|687.27|702|690|702.15|690.15|699.25|687.25|325
1665847500000|2022-10-15 15:25:00|702.01|690.01|702.32|690.32|702.35|690.35|701.56|689.56|354
1665847800000|2022-10-15 15:30:00|702.34|690.34|701.1|689.1|702.39|690.39|701.1|689.1|267
1665848100000|2022-10-15 15:35:00|701.09|689.09|699.86|687.86|701.1|689.1|699.2|687.2|382
1665848400000|2022-10-15 15:40:00|699.84|687.84|700.04|688.04|700.08|688.08|699.15|687.15|225
1665848700000|2022-10-15 15:45:00|700.05|688.05|699.74|687.74|700.05|688.05|699.27|687.27|214
1665849000000|2022-10-15 15:50:00|699.75|687.75|700.39|688.39|700.48|688.48|699.42|687.42|195
1665849300000|2022-10-15 15:55:00|700.38|688.38|699.58|687.58|700.39|688.39|699.23|687.23|226
1665849600000|2022-10-15 16:00:00|699.62|687.62|699.67|687.67|699.84|687.84|699.02|687.02|332
1665849900000|2022-10-15 16:05:00|699.69|687.69|700.18|688.18|700.37|688.37|699.5|687.5|198
1665850200000|2022-10-15 16:10:00|700.15|688.15|699.77|687.77|700.18|688.18|699.43|687.43|205
1665850500000|2022-10-15 16:15:00|699.75|687.75|701.62|689.62|702.81|690.81|699.75|687.75|419
1665850800000|2022-10-15 16:20:00|701.61|689.61|701.62|689.62|701.62|689.62|701.04|689.04|196
1665851100000|2022-10-15 16:25:00|701.61|689.61|701.31|689.31|702.28|690.28|701.19|689.19|219
1665851400000|2022-10-15 16:30:00|701.28|689.28|700.96|688.96|701.44|689.44|700.83|688.83|194
1665851700000|2022-10-15 16:35:00|700.94|688.94|700|688|700.94|688.94|700|688|152
1665852000000|2022-10-15 16:40:00|700.01|688.01|697.46|685.46|700.01|688.01|697.39|685.39|364
1665852300000|2022-10-15 16:45:00|697.49|685.49|697.33|685.33|697.66|685.66|696.52|684.52|333
1665852600000|2022-10-15 16:50:00|697.38|685.38|697.73|685.73|697.84|685.84|697.24|685.24|225
1665852900000|2022-10-15 16:55:00|697.71|685.71|697.95|685.95|697.98|685.98|697.49|685.49|126
1665853200000|2022-10-15 17:00:00|697.94|685.94|697.47|685.47|697.94|685.94|697.35|685.35|138
1665853500000|2022-10-15 17:05:00|697.51|685.51|697.63|685.63|697.96|685.96|697.33|685.33|229
1665853800000|2022-10-15 17:10:00|697.65|685.65|699.06|687.06|699.3|687.3|697.63|685.63|251
1665854100000|2022-10-15 17:15:00|699.07|687.07|698.46|686.46|699.18|687.18|698.24|686.24|285
1665854400000|2022-10-15 17:20:00|698.45|686.45|697.47|685.47|698.45|686.45|697.47|685.47|240
1665854700000|2022-10-15 17:25:00|697.48|685.48|698.25|686.25|698.27|686.27|697.47|685.47|161
1665855000000|2022-10-15 17:30:00|698.26|686.26|696.94|684.94|698.64|686.64|695.94|683.94|394
1665855300000|2022-10-15 17:35:00|696.95|684.95|696.58|684.58|697.14|685.14|696.58|684.58|202
1665855600000|2022-10-15 17:40:00|696.59|684.59|696.2|684.2|696.69|684.69|696.18|684.18|170
1665855900000|2022-10-15 17:45:00|695.96|683.96|697.23|685.23|697.49|685.49|695.81|683.81|283
1665856200000|2022-10-15 17:50:00|697.26|685.26|696.36|684.36|697.26|685.26|695.9|683.9|228
1665856500000|2022-10-15 17:55:00|696.35|684.35|696.55|684.55|696.82|684.82|696.19|684.19|162
1665856800000|2022-10-15 18:00:00|696.61|684.61|697.71|685.71|697.81|685.81|696.61|684.61|222
1665857100000|2022-10-15 18:05:00|697.7|685.7|696.61|684.61|697.71|685.71|695.99|683.99|291
1665857400000|2022-10-15 18:10:00|696.59|684.59|696.88|684.88|696.93|684.93|696.57|684.57|130
1665857700000|2022-10-15 18:15:00|696.9|684.9|698.23|686.23|698.26|686.26|696.88|684.88|242
1665858000000|2022-10-15 18:20:00|698.22|686.22|697.9|685.9|698.26|686.26|697.36|685.36|268
1665858300000|2022-10-15 18:25:00|697.93|685.93|697.37|685.37|698.27|686.27|697.26|685.26|273
1665858600000|2022-10-15 18:30:00|697.34|685.34|697.79|685.79|698.06|686.06|697.33|685.33|184
1665858900000|2022-10-15 18:35:00|697.8|685.8|698.6|686.6|698.63|686.63|697.73|685.73|131
1665859200000|2022-10-15 18:40:00|698.61|686.61|698.62|686.62|698.66|686.66|698.25|686.25|162
1665859500000|2022-10-15 18:45:00|698.63|686.63|698.41|686.41|698.72|686.72|698.23|686.23|162
1665859800000|2022-10-15 18:50:00|698.43|686.43|697.99|685.99|698.55|686.55|697.67|685.67|280
1665860100000|2022-10-15 18:55:00|698.03|686.03|698.69|686.69|699.45|687.45|697.97|685.97|258
1665860400000|2022-10-15 19:00:00|698.74|686.74|698.96|686.96|698.97|686.97|697.39|685.39|338
1665860700000|2022-10-15 19:05:00|698.97|686.97|700.81|688.81|700.85|688.85|698.97|686.97|248
1665861000000|2022-10-15 19:10:00|700.8|688.8|700.73|688.73|701.25|689.25|700.44|688.44|157
1665861300000|2022-10-15 19:15:00|700.71|688.71|700.79|688.79|701.22|689.22|698.8|686.8|353
1665861600000|2022-10-15 19:20:00|700.8|688.8|700.96|688.96|700.99|688.99|700.28|688.28|192
1665861900000|2022-10-15 19:25:00|701.04|689.04|700.49|688.49|701.18|689.18|700.46|688.46|194
1665862200000|2022-10-15 19:30:00|700.5|688.5|702.49|690.49|702.75|690.75|700.31|688.31|281
1665862500000|2022-10-15 19:35:00|702.51|690.51|701.86|689.86|702.64|690.64|701.76|689.76|145
1665862800000|2022-10-15 19:40:00|701.7|689.7|701.09|689.09|701.72|689.72|700.99|688.99|256
1665863100000|2022-10-15 19:45:00|701.1|689.1|701.71|689.71|701.78|689.78|700.96|688.96|203
1665863400000|2022-10-15 19:50:00|701.63|689.63|701.74|689.74|701.77|689.77|701.12|689.12|154
1665863700000|2022-10-15 19:55:00|701.69|689.69|702.12|690.12|702.33|690.33|701.66|689.66|98
1665864000000|2022-10-15 20:00:00|702.13|690.13|701.83|689.83|702.65|690.65|701.61|689.61|228
1665864300000|2022-10-15 20:05:00|701.82|689.82|703.01|691.01|703.02|691.02|701.81|689.81|104
1665864600000|2022-10-15 20:10:00|703.02|691.02|702.48|690.48|703.47|691.47|702.47|690.47|87
1665864900000|2022-10-15 20:15:00|702.47|690.47|703.16|691.16|703.69|691.69|702.22|690.22|239
1665865200000|2022-10-15 20:20:00|703.17|691.17|702.15|690.15|703.2|691.2|702.15|690.15|180
1665865500000|2022-10-15 20:25:00|702.14|690.14|700.82|688.82|702.15|690.15|700.75|688.75|130
1665865800000|2022-10-15 20:30:00|700.85|688.85|699.72|687.72|700.93|688.93|699.72|687.72|119
1665866100000|2022-10-15 20:35:00|699.69|687.69|700.46|688.46|700.47|688.47|699.48|687.48|217
1665866400000|2022-10-15 20:40:00|700.45|688.45|700.63|688.63|700.78|688.78|700.15|688.15|218
1665866700000|2022-10-15 20:45:00|700.64|688.64|701.38|689.38|701.63|689.63|700.63|688.63|238
1665867000000|2022-10-15 20:50:00|701.44|689.44|701.35|689.35|701.49|689.49|700.27|688.27|200
1665867300000|2022-10-15 20:55:00|701.34|689.34|702.12|690.12|702.34|690.34|701.33|689.33|192
1665867600000|2022-10-15 21:00:00|702.14|690.14|700.12|688.12|702.17|690.17|700.1|688.1|250
1665867900000|2022-10-15 21:05:00|700.14|688.14|700.35|688.35|700.46|688.46|697.67|685.67|405
1665868200000|2022-10-15 21:10:00|700.34|688.34|699.76|687.76|700.37|688.37|698.35|686.35|271
1665868500000|2022-10-15 21:15:00|699.77|687.77|699.56|687.56|699.8|687.8|699.54|687.54|94
1665868800000|2022-10-15 21:20:00|699.61|687.61|699.31|687.31|699.65|687.65|699.29|687.29|132
1665869100000|2022-10-15 21:25:00|699.17|687.17|698.71|686.71|699.21|687.21|698.68|686.68|156
1665869400000|2022-10-15 21:30:00|698.74|686.74|699.19|687.19|699.36|687.36|698.68|686.68|126
1665869700000|2022-10-15 21:35:00|699.2|687.2|698.45|686.45|699.2|687.2|698.44|686.44|171
1665870000000|2022-10-15 21:40:00|698.44|686.44|698.52|686.52|698.52|686.52|698.15|686.15|88
1665870300000|2022-10-15 21:45:00|698.53|686.53|697.96|685.96|698.7|686.7|697.96|685.96|142
1665870600000|2022-10-15 21:50:00|697.99|685.99|696.79|684.79|697.99|685.99|696.78|684.78|167
1665870900000|2022-10-15 21:55:00|696.78|684.78|696.6|684.6|696.93|684.93|696.56|684.56|144
1665871200000|2022-10-15 22:00:00|696.62|684.62|695.4|683.4|696.62|684.62|694.46|682.46|360
1665871500000|2022-10-15 22:05:00|695.39|683.39|695.78|683.78|695.96|683.96|695.21|683.21|291
1665871800000|2022-10-15 22:10:00|695.64|683.64|696.51|684.51|696.53|684.53|695.62|683.62|223
1665872100000|2022-10-15 22:15:00|696.48|684.48|695.43|683.43|696.48|684.48|695|683|273
1665872400000|2022-10-15 22:20:00|695.44|683.44|696.14|684.14|696.14|684.14|695.18|683.18|219
1665872700000|2022-10-15 22:25:00|696.16|684.16|696.46|684.46|696.68|684.68|696.03|684.03|216
1665873000000|2022-10-15 22:30:00|696.5|684.5|696.46|684.46|696.5|684.5|695.14|683.14|261
1665873300000|2022-10-15 22:35:00|696.39|684.39|696.42|684.42|696.61|684.61|695.78|683.78|222
1665873600000|2022-10-15 22:40:00|696.44|684.44|697|685|697.42|685.42|696.43|684.43|211
1665873900000|2022-10-15 22:45:00|696.98|684.98|696.49|684.49|697.02|685.02|696.44|684.44|216
1665874200000|2022-10-15 22:50:00|696.48|684.48|695.77|683.77|696.49|684.49|695.76|683.76|130
1665874500000|2022-10-15 22:55:00|695.76|683.76|694.36|682.36|695.76|683.76|694.22|682.22|249
1665874800000|2022-10-15 23:00:00|694.34|682.34|691.78|679.78|694.35|682.35|689.77|677.77|696
1665875100000|2022-10-15 23:05:00|691.77|679.77|693.52|681.52|693.6|681.6|691.04|679.04|350
1665875400000|2022-10-15 23:10:00|693.51|681.51|693.84|681.84|694.07|682.07|693.16|681.16|326
1665875700000|2022-10-15 23:15:00|693.85|681.85|692.72|680.72|694.26|682.26|692.71|680.71|357
1665876000000|2022-10-15 23:20:00|692.73|680.73|691.45|679.45|692.75|680.75|691.32|679.32|411
1665876300000|2022-10-15 23:25:00|691.44|679.44|695.27|683.27|696.31|684.31|691|679|472
1665876600000|2022-10-15 23:30:00|695.33|683.33|697.24|685.24|697.49|685.49|695.3|683.3|519
1665876900000|2022-10-15 23:35:00|697.25|685.25|696.51|684.51|697.25|685.25|694.59|682.59|394
1665877200000|2022-10-15 23:40:00|696.53|684.53|694.77|682.77|696.54|684.54|694.54|682.54|296
1665877500000|2022-10-15 23:45:00|694.78|682.78|695.81|683.81|696.57|684.57|694.78|682.78|418
1665877800000|2022-10-15 23:50:00|695.82|683.82|693.66|681.66|696.18|684.18|693.54|681.54|363
1665878100000|2022-10-15 23:55:00|693.64|681.64|694.42|682.42|694.64|682.64|693.6|681.6|216
1665878400000|2022-10-16 00:00:00|694.41|682.41|696.51|684.51|696.51|684.51|693.52|681.52|397
1665878700000|2022-10-16 00:05:00|696.52|684.52|695.41|683.41|696.52|684.52|695.27|683.27|276
1665879000000|2022-10-16 00:10:00|695.4|683.4|696.78|684.78|696.81|684.81|695.4|683.4|276
1665879300000|2022-10-16 00:15:00|696.77|684.77|698.3|686.3|698.36|686.36|696.68|684.68|314
1665879600000|2022-10-16 00:20:00|698.31|686.31|698|686|698.87|686.87|697.9|685.9|229
1665879900000|2022-10-16 00:25:00|698.01|686.01|699.7|687.7|699.81|687.81|698|686|328
1665880200000|2022-10-16 00:30:00|699.69|687.69|699.12|687.12|699.71|687.71|698.31|686.31|296
1665880500000|2022-10-16 00:35:00|699.1|687.1|700.38|688.38|700.39|688.39|698.61|686.61|291
1665880800000|2022-10-16 00:40:00|700.39|688.39|701.62|689.62|701.65|689.65|700.18|688.18|257
1665881100000|2022-10-16 00:45:00|701.61|689.61|701.42|689.42|702.03|690.03|700.9|688.9|424
1665881400000|2022-10-16 00:50:00|701.41|689.41|700.29|688.29|701.46|689.46|699.67|687.67|376
1665881700000|2022-10-16 00:55:00|700.34|688.34|701.92|689.92|701.96|689.96|700.04|688.04|329
1665882000000|2022-10-16 01:00:00|701.86|689.86|701.08|689.08|701.87|689.87|700.61|688.61|363
1665882300000|2022-10-16 01:05:00|701.09|689.09|700.36|688.36|701.22|689.22|700.22|688.22|273
1665882600000|2022-10-16 01:10:00|700.35|688.35|701.08|689.08|701.11|689.11|699.77|687.77|207
1665882900000|2022-10-16 01:15:00|700.97|688.97|700.29|688.29|700.97|688.97|700.26|688.26|253
1665883200000|2022-10-16 01:20:00|700.3|688.3|700.97|688.97|700.97|688.97|700.18|688.18|286
1665883500000|2022-10-16 01:25:00|701.01|689.01|702.31|690.31|702.56|690.56|700.78|688.78|292
1665883800000|2022-10-16 01:30:00|702.3|690.3|703|691|704|692|702.28|690.28|488
1665884100000|2022-10-16 01:35:00|702.99|690.99|703.44|691.44|703.52|691.52|702.5|690.5|354
1665884400000|2022-10-16 01:40:00|703.45|691.45|710.5|698.5|710.52|698.52|702.83|690.83|621
1665884700000|2022-10-16 01:45:00|710.51|698.51|711.11|699.11|711.15|699.15|708.44|696.44|642
1665885000000|2022-10-16 01:50:00|711.12|699.12|713.33|701.33|715.07|703.07|711.12|699.12|738
1665885300000|2022-10-16 01:55:00|713.35|701.35|714.18|702.18|714.78|702.78|713.33|701.33|505
1665885600000|2022-10-16 02:00:00|714.19|702.19|712.09|700.09|714.55|702.55|710.99|698.99|622
1665885900000|2022-10-16 02:05:00|712.1|700.1|712.37|700.37|712.86|700.86|711.97|699.97|338
1665886200000|2022-10-16 02:10:00|712.48|700.48|714.39|702.39|714.41|702.41|712.34|700.34|321
1665886500000|2022-10-16 02:15:00|714.48|702.48|711.78|699.78|714.49|702.49|711.78|699.78|382
1665886800000|2022-10-16 02:20:00|711.79|699.79|711.18|699.18|712|700|708.45|696.45|744
1665887100000|2022-10-16 02:25:00|711.19|699.19|711.57|699.57|712|700|709.5|697.5|388
1665887400000|2022-10-16 02:30:00|711.56|699.56|710.2|698.2|711.57|699.57|709.87|697.87|395
1665887700000|2022-10-16 02:35:00|710.16|698.16|709.77|697.77|710.49|698.49|709.73|697.73|284
1665888000000|2022-10-16 02:40:00|709.75|697.75|709.28|697.28|710.1|698.1|708.44|696.44|379
1665888300000|2022-10-16 02:45:00|709.29|697.29|709.31|697.31|710.18|698.18|709.24|697.24|301
1665888600000|2022-10-16 02:50:00|709.3|697.3|708.79|696.79|709.31|697.31|708.53|696.53|219
1665888900000|2022-10-16 02:55:00|708.78|696.78|708.55|696.55|709.14|697.14|708.29|696.29|249
1665889200000|2022-10-16 03:00:00|708.54|696.54|708.17|696.17|708.69|696.69|708.02|696.02|257
1665889500000|2022-10-16 03:05:00|708.18|696.18|710.5|698.5|710.51|698.51|708.18|696.18|296
1665889800000|2022-10-16 03:10:00|710.51|698.51|710.19|698.19|710.8|698.8|709.91|697.91|271
1665890100000|2022-10-16 03:15:00|710.2|698.2|708.99|696.99|710.21|698.21|708.99|696.99|229
1665890400000|2022-10-16 03:20:00|709.05|697.05|710.37|698.37|710.4|698.4|709.03|697.03|240
1665890700000|2022-10-16 03:25:00|710.4|698.4|710.73|698.73|710.75|698.75|710.07|698.07|236
1665891000000|2022-10-16 03:30:00|710.74|698.74|710.46|698.46|710.78|698.78|709.69|697.69|361
1665891300000|2022-10-16 03:35:00|710.48|698.48|710.2|698.2|711.04|699.04|710.13|698.13|290
1665891600000|2022-10-16 03:40:00|710.21|698.21|711.52|699.52|712.03|700.03|710.19|698.19|326
1665891900000|2022-10-16 03:45:00|711.5|699.5|713.18|701.18|713.57|701.57|711.14|699.14|272
1665892200000|2022-10-16 03:50:00|713.34|701.34|713.57|701.57|713.86|701.86|713.22|701.22|282
1665892500000|2022-10-16 03:55:00|713.59|701.59|714.09|702.09|714.53|702.53|713.57|701.57|203
1665892800000|2022-10-16 04:00:00|714.08|702.08|714.62|702.62|714.94|702.94|713.79|701.79|306
1665893100000|2022-10-16 04:05:00|714.63|702.63|714.43|702.43|714.75|702.75|714.43|702.43|136
1665893400000|2022-10-16 04:10:00|714.41|702.41|712.75|700.75|714.41|702.41|712.58|700.58|309
1665893700000|2022-10-16 04:15:00|712.7|700.7|713.39|701.39|714.51|702.51|712.42|700.42|260
1665894000000|2022-10-16 04:20:00|713.41|701.41|714.69|702.69|714.77|702.77|713.3|701.3|195
1665894300000|2022-10-16 04:25:00|714.7|702.7|716.6|704.6|718.87|706.87|714.7|702.7|443
1665894600000|2022-10-16 04:30:00|716.58|704.58|717.56|705.56|718.39|706.39|716.57|704.57|320
1665894900000|2022-10-16 04:35:00|717.55|705.55|717.35|705.35|717.6|705.6|716.78|704.78|318
1665895200000|2022-10-16 04:40:00|717.44|705.44|719|707|719.01|707.01|717.21|705.21|326
1665895500000|2022-10-16 04:45:00|719.01|707.01|716.91|704.91|719.06|707.06|716.83|704.83|293
1665895800000|2022-10-16 04:50:00|716.92|704.92|716.6|704.6|717.37|705.37|716.15|704.15|352
1665896100000|2022-10-16 04:55:00|716.59|704.59|716.65|704.65|717.66|705.66|716.4|704.4|301
1665896400000|2022-10-16 05:00:00|716.62|704.62|718.77|706.77|718.86|706.86|716.62|704.62|252
1665896700000|2022-10-16 05:05:00|718.76|706.76|718.52|706.52|720.11|708.11|718.33|706.33|427
1665897000000|2022-10-16 05:10:00|718.53|706.53|717.44|705.44|718.54|706.54|716.9|704.9|300
1665897300000|2022-10-16 05:15:00|717.49|705.49|717.58|705.58|718.8|706.8|717.48|705.48|255
1665897600000|2022-10-16 05:20:00|717.59|705.59|716.14|704.14|717.65|705.65|715.38|703.38|452
1665897900000|2022-10-16 05:25:00|716.15|704.15|716.64|704.64|717.55|705.55|716.09|704.09|308
1665898200000|2022-10-16 05:30:00|716.66|704.66|716.35|704.35|717.29|705.29|716.2|704.2|225
1665898500000|2022-10-16 05:35:00|716.38|704.38|716.28|704.28|716.78|704.78|716.21|704.21|193
1665898800000|2022-10-16 05:40:00|716.32|704.32|716.69|704.69|716.74|704.74|715.97|703.97|277
1665899100000|2022-10-16 05:45:00|716.7|704.7|715.56|703.56|716.7|704.7|715.55|703.55|208
1665899400000|2022-10-16 05:50:00|715.54|703.54|714.81|702.81|715.77|703.77|714.57|702.57|294
1665899700000|2022-10-16 05:55:00|714.82|702.82|715.23|703.23|715.75|703.75|714.77|702.77|213
1665900000000|2022-10-16 06:00:00|715.21|703.21|715.67|703.67|715.84|703.84|714.85|702.85|256
1665900300000|2022-10-16 06:05:00|715.68|703.68|715.11|703.11|715.7|703.7|714.72|702.72|247
1665900600000|2022-10-16 06:10:00|715.1|703.1|714.78|702.78|716.11|704.11|714.78|702.78|212
1665900900000|2022-10-16 06:15:00|714.8|702.8|714.04|702.04|714.92|702.92|714.02|702.02|303
1665901200000|2022-10-16 06:20:00|714.05|702.05|714.46|702.46|714.46|702.46|713.8|701.8|167
1665901500000|2022-10-16 06:25:00|714.47|702.47|713|701|714.47|702.47|712.68|700.68|335
1665901800000|2022-10-16 06:30:00|712.97|700.97|712.49|700.49|713.83|701.83|712.03|700.03|304
1665902100000|2022-10-16 06:35:00|712.51|700.51|712.49|700.49|713.11|701.11|712.4|700.4|242
1665902400000|2022-10-16 06:40:00|712.51|700.51|712.75|700.75|712.76|700.76|712.38|700.38|154
1665902700000|2022-10-16 06:45:00|712.7|700.7|711.48|699.48|712.72|700.72|711.07|699.07|239
1665903000000|2022-10-16 06:50:00|711.47|699.47|711.58|699.58|711.74|699.74|711.45|699.45|138
1665903300000|2022-10-16 06:55:00|711.38|699.38|712.21|700.21|712.26|700.26|711.24|699.24|138
1665903600000|2022-10-16 07:00:00|712.15|700.15|711.42|699.42|712.18|700.18|711.24|699.24|224
1665903900000|2022-10-16 07:05:00|711.41|699.41|710.87|698.87|711.41|699.41|710.75|698.75|214
1665904200000|2022-10-16 07:10:00|710.86|698.86|710.64|698.64|711.07|699.07|710.36|698.36|212
1665904500000|2022-10-16 07:15:00|710.63|698.63|709.74|697.74|710.95|698.95|709.74|697.74|212
1665904800000|2022-10-16 07:20:00|709.65|697.65|710.05|698.05|710.39|698.39|709.65|697.65|163
1665905100000|2022-10-16 07:25:00|710.11|698.11|709.24|697.24|710.12|698.12|709.09|697.09|213
1665905400000|2022-10-16 07:30:00|709.23|697.23|709.97|697.97|710.47|698.47|709.18|697.18|126
1665905700000|2022-10-16 07:35:00|709.98|697.98|711.32|699.32|711.85|699.85|709.86|697.86|268
1665906000000|2022-10-16 07:40:00|711.31|699.31|710.49|698.49|711.37|699.37|710.35|698.35|156
1665906300000|2022-10-16 07:45:00|710.5|698.5|710.79|698.79|710.95|698.95|710.47|698.47|212
1665906600000|2022-10-16 07:50:00|710.94|698.94|710.36|698.36|711.08|699.08|710.24|698.24|121
1665906900000|2022-10-16 07:55:00|710.45|698.45|711.06|699.06|711.28|699.28|710.35|698.35|172
1665907200000|2022-10-16 08:00:00|711.04|699.04|711.44|699.44|711.88|699.88|711.04|699.04|172
1665907500000|2022-10-16 08:05:00|711.43|699.43|711.33|699.33|712.27|700.27|711.24|699.24|153
1665907800000|2022-10-16 08:10:00|711.43|699.43|712.09|700.09|712.36|700.36|711.41|699.41|212
1665908100000|2022-10-16 08:15:00|712.1|700.1|712.52|700.52|713.01|701.01|712.09|700.09|313
1665908400000|2022-10-16 08:20:00|712.53|700.53|714.69|702.69|714.91|702.91|711.88|699.88|343
1665908700000|2022-10-16 08:25:00|714.67|702.67|715.37|703.37|715.8|703.8|713.96|701.96|353
1665909000000|2022-10-16 08:30:00|715.36|703.36|715.49|703.49|715.97|703.97|714.16|702.16|393
1665909300000|2022-10-16 08:35:00|715.5|703.5|717.18|705.18|717.51|705.51|715.5|703.5|321
1665909600000|2022-10-16 08:40:00|717.19|705.19|716.34|704.34|717.19|705.19|716.27|704.27|285
1665909900000|2022-10-16 08:45:00|716.29|704.29|714.42|702.42|716.3|704.3|714.25|702.25|322
1665910200000|2022-10-16 08:50:00|714.41|702.41|715.08|703.08|715.55|703.55|713.97|701.97|266
1665910500000|2022-10-16 08:55:00|715.09|703.09|714.13|702.13|715.11|703.11|714.13|702.13|193
1665910800000|2022-10-16 09:00:00|714.12|702.12|713.33|701.33|714.13|702.13|713.29|701.29|288
1665911100000|2022-10-16 09:05:00|713.34|701.34|713.04|701.04|713.6|701.6|712.96|700.96|184
1665911400000|2022-10-16 09:10:00|713.03|701.03|713.25|701.25|713.47|701.47|712.82|700.82|191
1665911700000|2022-10-16 09:15:00|713.19|701.19|712.82|700.82|713.26|701.26|712.61|700.61|217
1665912000000|2022-10-16 09:20:00|712.71|700.71|711.67|699.67|712.81|700.81|710.58|698.58|294
1665912300000|2022-10-16 09:25:00|711.66|699.66|711.57|699.57|711.68|699.68|711.4|699.4|115
1665912600000|2022-10-16 09:30:00|711.6|699.6|711.67|699.67|712.01|700.01|711.31|699.31|198
1665912900000|2022-10-16 09:35:00|711.68|699.68|711.95|699.95|711.95|699.95|711.55|699.55|135
1665913200000|2022-10-16 09:40:00|711.96|699.96|711.61|699.61|711.96|699.96|711.44|699.44|153
1665913500000|2022-10-16 09:45:00|711.62|699.62|712.29|700.29|712.64|700.64|711.39|699.39|192
1665913800000|2022-10-16 09:50:00|712.28|700.28|712.41|700.41|712.41|700.41|711.57|699.57|216
1665914100000|2022-10-16 09:55:00|712.42|700.42|712.9|700.9|712.9|700.9|712.36|700.36|170
1665914400000|2022-10-16 10:00:00|712.89|700.89|712.52|700.52|712.89|700.89|712.35|700.35|214
1665914700000|2022-10-16 10:05:00|712.54|700.54|712.71|700.71|712.76|700.76|712.19|700.19|222
1665915000000|2022-10-16 10:10:00|712.72|700.72|712.32|700.32|712.79|700.79|712.31|700.31|114
1665915300000|2022-10-16 10:15:00|712.3|700.3|711.95|699.95|712.48|700.48|711.94|699.94|173
1665915600000|2022-10-16 10:20:00|711.94|699.94|711.72|699.72|712.06|700.06|711.7|699.7|193
1665915900000|2022-10-16 10:25:00|711.71|699.71|710.66|698.66|711.81|699.81|710.27|698.27|283
1665916200000|2022-10-16 10:30:00|710.65|698.65|708.66|696.66|710.65|698.65|708.41|696.41|504
1665916500000|2022-10-16 10:35:00|708.65|696.65|709.78|697.78|709.89|697.89|708.01|696.01|409
1665916800000|2022-10-16 10:40:00|709.79|697.79|710.31|698.31|710.34|698.34|709.2|697.2|245
1665917100000|2022-10-16 10:45:00|710.3|698.3|709.48|697.48|710.31|698.31|708.74|696.74|271
1665917400000|2022-10-16 10:50:00|709.49|697.49|709.34|697.34|710.01|698.01|709.11|697.11|166
1665917700000|2022-10-16 10:55:00|709.29|697.29|709.2|697.2|709.79|697.79|708.63|696.63|282
1665918000000|2022-10-16 11:00:00|709.19|697.19|708.52|696.52|709.19|697.19|708.29|696.29|258
1665918300000|2022-10-16 11:05:00|708.51|696.51|708.34|696.34|708.86|696.86|708.24|696.24|241
1665918600000|2022-10-16 11:10:00|708.35|696.35|708.52|696.52|708.53|696.53|708.2|696.2|170
1665918900000|2022-10-16 11:15:00|708.53|696.53|709.92|697.92|709.93|697.93|708.5|696.5|284
1665919200000|2022-10-16 11:20:00|709.93|697.93|710.6|698.6|710.6|698.6|709.49|697.49|207
1665919500000|2022-10-16 11:25:00|710.59|698.59|710.43|698.43|710.6|698.6|710.15|698.15|117
1665919800000|2022-10-16 11:30:00|710.42|698.42|709.99|697.99|710.42|698.42|709.91|697.91|135
1665920100000|2022-10-16 11:35:00|710|698|710.36|698.36|710.52|698.52|709.91|697.91|169
1665920400000|2022-10-16 11:40:00|710.37|698.37|710.62|698.62|710.95|698.95|710.36|698.36|181
1665920700000|2022-10-16 11:45:00|710.71|698.71|712.4|700.4|712.41|700.41|710.69|698.69|246
1665921000000|2022-10-16 11:50:00|712.42|700.42|712.58|700.58|713.3|701.3|712.15|700.15|295
1665921300000|2022-10-16 11:55:00|712.59|700.59|712.49|700.49|712.61|700.61|712.18|700.18|166
1665921600000|2022-10-16 12:00:00|712.48|700.48|711.4|699.4|712.8|700.8|710.94|698.94|241
1665921900000|2022-10-16 12:05:00|711.33|699.33|710.62|698.62|711.53|699.53|710.58|698.58|158
1665922200000|2022-10-16 12:10:00|710.63|698.63|710.17|698.17|710.63|698.63|709.66|697.66|254
1665922500000|2022-10-16 12:15:00|710.18|698.18|710.1|698.1|710.37|698.37|709.44|697.44|279
1665922800000|2022-10-16 12:20:00|710.09|698.09|709.95|697.95|710.29|698.29|709.94|697.94|117
1665923100000|2022-10-16 12:25:00|709.96|697.96|709.5|697.5|710|698|709.42|697.42|152
1665923400000|2022-10-16 12:30:00|709.53|697.53|709.9|697.9|710.05|698.05|709.5|697.5|165
1665923700000|2022-10-16 12:35:00|709.91|697.91|709.91|697.91|710|698|709.39|697.39|229
1665924000000|2022-10-16 12:40:00|709.9|697.9|711.19|699.19|711.32|699.32|709.76|697.76|205
1665924300000|2022-10-16 12:45:00|711.2|699.2|712.43|700.43|712.68|700.68|711.2|699.2|253
1665924600000|2022-10-16 12:50:00|712.44|700.44|711.61|699.61|712.68|700.68|711.57|699.57|258
1665924900000|2022-10-16 12:55:00|711.63|699.63|710.65|698.65|711.63|699.63|710.3|698.3|240
1665925200000|2022-10-16 13:00:00|710.66|698.66|710|698|710.68|698.68|709.51|697.51|243
1665925500000|2022-10-16 13:05:00|710.01|698.01|710.68|698.68|710.74|698.74|709.9|697.9|218
1665925800000|2022-10-16 13:10:00|710.67|698.67|710.3|698.3|711|699|710.29|698.29|217
1665926100000|2022-10-16 13:15:00|710.29|698.29|710.12|698.12|710.66|698.66|709.98|697.98|384
1665926400000|2022-10-16 13:20:00|710.13|698.13|709.99|697.99|710.19|698.19|709.74|697.74|237
1665926700000|2022-10-16 13:25:00|710|698|710.58|698.58|710.75|698.75|709.95|697.95|190
1665927000000|2022-10-16 13:30:00|710.53|698.53|709.55|697.55|710.56|698.56|709.07|697.07|203
1665927300000|2022-10-16 13:35:00|709.57|697.57|708.94|696.94|709.57|697.57|707.99|695.99|244
1665927600000|2022-10-16 13:40:00|708.93|696.93|709.47|697.47|709.69|697.69|708.43|696.43|225
1665927900000|2022-10-16 13:45:00|709.46|697.46|710.41|698.41|710.42|698.42|709.46|697.46|280
1665928200000|2022-10-16 13:50:00|710.4|698.4|710.38|698.38|710.41|698.41|709.99|697.99|235
1665928500000|2022-10-16 13:55:00|710.39|698.39|709.73|697.73|710.39|698.39|709.7|697.7|240
1665928800000|2022-10-16 14:00:00|709.72|697.72|709.51|697.51|710.21|698.21|709.49|697.49|221
1665929100000|2022-10-16 14:05:00|709.49|697.49|709.82|697.82|710|698|709.44|697.44|129
1665929400000|2022-10-16 14:10:00|709.83|697.83|709.62|697.62|709.87|697.87|709.53|697.53|144
1665929700000|2022-10-16 14:15:00|709.61|697.61|708.52|696.52|709.61|697.61|708.52|696.52|249
1665930000000|2022-10-16 14:20:00|708.54|696.54|708.62|696.62|708.65|696.65|707.03|695.03|353
1665930300000|2022-10-16 14:25:00|708.63|696.63|708|696|708.96|696.96|707.99|695.99|258
1665930600000|2022-10-16 14:30:00|707.97|695.97|708.17|696.17|708.56|696.56|707.34|695.34|287
1665930900000|2022-10-16 14:35:00|708.16|696.16|707.1|695.1|708.39|696.39|707|695|287
1665931200000|2022-10-16 14:40:00|707.12|695.12|707.37|695.37|707.67|695.67|707.11|695.11|370
1665931500000|2022-10-16 14:45:00|707.36|695.36|709.05|697.05|709.1|697.1|707.24|695.24|254
1665931800000|2022-10-16 14:50:00|709.06|697.06|710.33|698.33|710.5|698.5|709.04|697.04|268
1665932100000|2022-10-16 14:55:00|710.34|698.34|710.46|698.46|710.46|698.46|709.5|697.5|190
1665932400000|2022-10-16 15:00:00|710.5|698.5|714.04|702.04|714.04|702.04|710.24|698.24|348
1665932700000|2022-10-16 15:05:00|714.05|702.05|715.23|703.23|715.79|703.79|713.4|701.4|431
1665933000000|2022-10-16 15:10:00|715.26|703.26|714.34|702.34|715.26|703.26|713.3|701.3|376
1665933300000|2022-10-16 15:15:00|714.36|702.36|715.14|703.14|715.54|703.54|714.36|702.36|313
1665933600000|2022-10-16 15:20:00|715.16|703.16|713.29|701.29|715.54|703.54|713.11|701.11|326
1665933900000|2022-10-16 15:25:00|713.3|701.3|712.51|700.51|713.75|701.75|712.47|700.47|294
1665934200000|2022-10-16 15:30:00|712.5|700.5|714.37|702.37|714.54|702.54|712.22|700.22|269
1665934500000|2022-10-16 15:35:00|714.38|702.38|715.27|703.27|715.67|703.67|714.37|702.37|322
1665934800000|2022-10-16 15:40:00|715.28|703.28|715.33|703.33|715.83|703.83|714.3|702.3|313
1665935100000|2022-10-16 15:45:00|715.34|703.34|715.01|703.01|715.62|703.62|714.56|702.56|305
1665935400000|2022-10-16 15:50:00|715.02|703.02|715.01|703.01|715.4|703.4|714.81|702.81|198
1665935700000|2022-10-16 15:55:00|715.02|703.02|715.02|703.02|715.4|703.4|714.79|702.79|240
1665936000000|2022-10-16 16:00:00|715.08|703.08|714.39|702.39|715.68|703.68|714.13|702.13|306
1665936300000|2022-10-16 16:05:00|714.38|702.38|714.38|702.38|714.82|702.82|714.08|702.08|277
1665936600000|2022-10-16 16:10:00|714.45|702.45|714.88|702.88|714.9|702.9|714.14|702.14|193
1665936900000|2022-10-16 16:15:00|714.87|702.87|715.1|703.1|715.85|703.85|714.87|702.87|237
1665937200000|2022-10-16 16:20:00|715.11|703.11|714.19|702.19|715.18|703.18|714.13|702.13|342
1665937500000|2022-10-16 16:25:00|714.17|702.17|711.3|699.3|714.22|702.22|710.93|698.93|347
1665937800000|2022-10-16 16:30:00|711.29|699.29|710.45|698.45|711.7|699.7|709.86|697.86|495
1665938100000|2022-10-16 16:35:00|710.44|698.44|709.38|697.38|710.57|698.57|709.16|697.16|417
1665938400000|2022-10-16 16:40:00|709.39|697.39|710.27|698.27|710.36|698.36|709.37|697.37|312
1665938700000|2022-10-16 16:45:00|710.29|698.29|710.2|698.2|711.12|699.12|710.04|698.04|321
1665939000000|2022-10-16 16:50:00|710.17|698.17|711.05|699.05|711.27|699.27|710.05|698.05|255
1665939300000|2022-10-16 16:55:00|710.99|698.99|711.13|699.13|711.22|699.22|710.3|698.3|223
1665939600000|2022-10-16 17:00:00|711.12|699.12|713.37|701.37|713.38|701.38|710.68|698.68|291
1665939900000|2022-10-16 17:05:00|713.38|701.38|712.79|700.79|713.51|701.51|712.41|700.41|225
1665940200000|2022-10-16 17:10:00|712.8|700.8|711.73|699.73|712.81|700.81|711.73|699.73|217
1665940500000|2022-10-16 17:15:00|711.72|699.72|712.51|700.51|713.12|701.12|711.69|699.69|247
1665940800000|2022-10-16 17:20:00|712.54|700.54|713.2|701.2|713.23|701.23|712.34|700.34|225
1665941100000|2022-10-16 17:25:00|713.21|701.21|713.44|701.44|714.25|702.25|713.19|701.19|232
1665941400000|2022-10-16 17:30:00|713.42|701.42|714.29|702.29|714.41|702.41|713.41|701.41|224
1665941700000|2022-10-16 17:35:00|714.39|702.39|717.99|705.99|718.15|706.15|714.36|702.36|446
1665942000000|2022-10-16 17:40:00|718|706|713.94|701.94|718.13|706.13|713.58|701.58|375
1665942300000|2022-10-16 17:45:00|713.92|701.92|713.84|701.84|714.8|702.8|713.48|701.48|348
1665942600000|2022-10-16 17:50:00|713.82|701.82|712.16|700.16|713.99|701.99|712.14|700.14|246
1665942900000|2022-10-16 17:55:00|712.14|700.14|712.02|700.02|712.81|700.81|711.72|699.72|346
1665943200000|2022-10-16 18:00:00|711.84|699.84|710.04|698.04|711.84|699.84|710.04|698.04|294
1665943500000|2022-10-16 18:05:00|710.07|698.07|710.57|698.57|710.9|698.9|709.96|697.96|255
1665943800000|2022-10-16 18:10:00|710.62|698.62|711.49|699.49|711.77|699.77|710.56|698.56|216
1665944100000|2022-10-16 18:15:00|711.5|699.5|711.77|699.77|711.81|699.81|711.34|699.34|189
1665944400000|2022-10-16 18:20:00|711.82|699.82|711.5|699.5|712.38|700.38|711.31|699.31|196
1665944700000|2022-10-16 18:25:00|711.48|699.48|711.64|699.64|711.64|699.64|711.03|699.03|203
1665945000000|2022-10-16 18:30:00|711.62|699.62|711.31|699.31|712.02|700.02|711.3|699.3|216
1665945300000|2022-10-16 18:35:00|711.34|699.34|711.98|699.98|712.21|700.21|711.31|699.31|130
1665945600000|2022-10-16 18:40:00|711.97|699.97|712.07|700.07|713.04|701.04|711.97|699.97|232
1665945900000|2022-10-16 18:45:00|712.08|700.08|711.79|699.79|712.09|700.09|710.35|698.35|251
1665946200000|2022-10-16 18:50:00|711.8|699.8|711.27|699.27|712.58|700.58|711.27|699.27|270
1665946500000|2022-10-16 18:55:00|711.28|699.28|711.55|699.55|711.87|699.87|711.28|699.28|166
1665946800000|2022-10-16 19:00:00|711.57|699.57|711.45|699.45|711.88|699.88|711.14|699.14|217
1665947100000|2022-10-16 19:05:00|711.46|699.46|712.51|700.51|712.7|700.7|711.41|699.41|272
1665947400000|2022-10-16 19:10:00|712.52|700.52|713.66|701.66|713.99|701.99|712.35|700.35|231
1665947700000|2022-10-16 19:15:00|713.67|701.67|714.11|702.11|714.11|702.11|713.3|701.3|166
1665948000000|2022-10-16 19:20:00|714.12|702.12|715.29|703.29|715.9|703.9|714.01|702.01|269
1665948300000|2022-10-16 19:25:00|715.28|703.28|715.21|703.21|715.35|703.35|714.39|702.39|375
1665948600000|2022-10-16 19:30:00|715.34|703.34|722.89|709.39|723.96|710.96|715.34|703.34|743
1665948900000|2022-10-16 19:35:00|722.84|709.34|722.34|708.84|723.8|710.3|720.18|706.68|765
1665949200000|2022-10-16 19:40:00|722.32|708.82|724.94|711.44|725.03|711.53|721.06|707.56|759
1665949500000|2022-10-16 19:45:00|725.08|711.58|724.13|710.63|725.36|711.86|722.95|709.45|698
1665949800000|2022-10-16 19:50:00|724.15|710.65|724.53|711.03|725.17|711.67|723.23|709.73|662
1665950100000|2022-10-16 19:55:00|724.58|711.08|727.47|713.97|728.33|714.83|724.56|711.06|649
1665950400000|2022-10-16 20:00:00|727.46|713.96|727.4|713.9|728.39|714.89|726.51|713.01|764
1665950700000|2022-10-16 20:05:00|727.41|713.91|726.33|712.83|727.76|714.26|724.9|711.4|614
1665951000000|2022-10-16 20:10:00|726.32|712.82|725.42|711.92|726.93|713.43|724.7|711.2|584
1665951300000|2022-10-16 20:15:00|725.48|711.98|724.91|711.41|725.91|712.41|723.35|709.85|640
1665951600000|2022-10-16 20:20:00|724.9|711.4|725.33|711.83|726.04|712.54|724.82|711.32|468
1665951900000|2022-10-16 20:25:00|725.34|711.84|724.56|711.06|725.89|712.39|724.49|710.99|453
1665952200000|2022-10-16 20:30:00|724.54|711.04|724.11|710.61|725|711.5|723.92|710.42|451
1665952500000|2022-10-16 20:35:00|724.15|710.65|723.35|709.85|724.22|710.72|723.15|709.65|366
1665952800000|2022-10-16 20:40:00|723.44|709.94|724.05|710.55|724.76|711.26|723.41|709.91|388
1665953100000|2022-10-16 20:45:00|724.06|710.56|724.17|710.67|724.64|711.14|724.03|710.53|308
1665953400000|2022-10-16 20:50:00|724.21|710.71|723.94|710.44|724.39|710.89|723.7|710.2|226
1665953700000|2022-10-16 20:55:00|723.93|710.43|724.35|710.85|724.95|711.45|723.82|710.32|422
1665954000000|2022-10-16 21:00:00|724.36|710.86|724.82|711.32|725.52|712.02|724.35|710.85|298
1665954300000|2022-10-16 21:05:00|724.84|711.34|725.63|712.13|725.67|712.17|724.73|711.23|193
1665954600000|2022-10-16 21:10:00|725.58|712.08|725.6|713.6|726.57|713.79|725.11|712.08|334
1665954900000|2022-10-16 21:15:00|725.61|713.61|724.27|712.27|725.63|713.63|724.23|712.23|388
1665955200000|2022-10-16 21:20:00|724.28|712.28|723.62|711.62|724.34|712.34|723.39|711.39|294
1665955500000|2022-10-16 21:25:00|723.59|711.59|723.97|711.97|724.06|712.06|723.59|711.59|198
1665955800000|2022-10-16 21:30:00|723.98|711.98|722.98|710.98|724.02|712.02|722.96|710.96|247
1665956100000|2022-10-16 21:35:00|722.99|710.99|722.45|710.45|723.13|711.13|722.19|710.19|226
1665956400000|2022-10-16 21:40:00|722.43|710.43|721.75|709.75|722.54|710.54|721.69|709.69|266
1665956700000|2022-10-16 21:45:00|721.76|709.76|721.01|709.01|722.33|710.33|720.98|708.98|359
1665957000000|2022-10-16 21:50:00|721|709|717.18|705.18|721.06|709.06|716.08|704.08|703
1665957300000|2022-10-16 21:55:00|717.16|705.16|716.74|704.74|717.99|705.99|716.54|704.54|768
1665957600000|2022-10-16 22:00:00|716.72|704.72|719.47|707.47|720.18|708.18|715.08|703.08|910
1665957900000|2022-10-16 22:05:00|719.44|707.44|722.25|710.25|722.55|710.55|719.34|707.34|735
1665958200000|2022-10-16 22:10:00|722.3|710.3|724.25|712.25|725.1|713.1|721.95|709.95|598
1665958500000|2022-10-16 22:15:00|724.27|712.27|722.46|710.46|724.37|712.37|721.8|709.8|661
1665958800000|2022-10-16 22:20:00|722.44|710.44|722.52|710.52|722.88|710.88|721.9|709.9|510
1665959100000|2022-10-16 22:25:00|722.49|710.49|723.22|711.22|724.01|712.01|722.28|710.28|447
1665959400000|2022-10-16 22:30:00|723.24|711.24|723.85|711.85|724.1|712.1|722.57|710.57|351
1665959700000|2022-10-16 22:35:00|723.72|711.72|724.6|712.6|725.12|713.12|723.62|711.62|431
1665960000000|2022-10-16 22:40:00|724.56|712.56|724.66|712.66|725.2|713.2|724.22|712.22|405
1665960300000|2022-10-16 22:45:00|724.75|712.75|728.76|716.76|729.55|717.55|724.43|712.43|642
1665960600000|2022-10-16 22:50:00|728.75|716.75|726.68|714.68|728.87|716.87|726.52|714.52|517
1665960900000|2022-10-16 22:55:00|726.66|714.66|725.52|713.52|726.67|714.67|725.21|713.21|383
1665961200000|2022-10-16 23:00:00|725.51|713.51|725.52|713.52|726.5|714.5|725.44|713.44|374
1665961500000|2022-10-16 23:05:00|725.53|713.53|724.34|712.34|725.95|713.95|724.25|712.25|382
1665961800000|2022-10-16 23:10:00|724.3|712.3|725.19|713.19|725.65|713.65|724.3|712.3|400
1665962100000|2022-10-16 23:15:00|725.2|713.2|725.11|713.11|726.59|714.59|725.01|713.01|389
1665962400000|2022-10-16 23:20:00|725.09|713.09|723.66|711.66|725.19|713.19|723.37|711.37|460
1665962700000|2022-10-16 23:25:00|723.67|711.67|723.6|711.6|723.92|711.92|723.22|711.22|377
1665963000000|2022-10-16 23:30:00|723.66|711.66|722.5|710.5|724.3|712.3|722.05|710.05|377
1665963300000|2022-10-16 23:35:00|722.53|710.53|722.49|710.49|723.55|711.55|722.36|710.36|457
1665963600000|2022-10-16 23:40:00|722.48|710.48|722.59|710.59|722.97|710.97|722.22|710.22|435
1665963900000|2022-10-16 23:45:00|722.58|710.58|722.77|710.77|723.3|711.3|722.09|710.09|411
1665964200000|2022-10-16 23:50:00|722.76|710.76|723.56|711.56|724.3|712.3|722.76|710.76|458
1665964500000|2022-10-16 23:55:00|723.55|711.55|723.02|711.02|724.05|712.05|722.92|710.92|335
1665964800000|2022-10-17 00:00:00|723|711|724.09|712.09|724.2|712.2|722.83|710.83|578
1665965100000|2022-10-17 00:05:00|724.08|712.08|723.97|711.97|725.15|713.15|723.73|711.73|496
1665965400000|2022-10-17 00:10:00|723.96|711.96|723.47|711.47|724.26|712.26|723.41|711.41|372
1665965700000|2022-10-17 00:15:00|723.46|711.46|719.45|707.45|723.47|711.47|719.28|707.28|624
1665966000000|2022-10-17 00:20:00|719.46|707.46|719.61|707.61|720.12|708.12|719.27|707.27|466
1665966300000|2022-10-17 00:25:00|719.58|707.58|719.35|707.35|719.61|707.61|718.73|706.73|445
1665966600000|2022-10-17 00:30:00|719.36|707.36|717.43|705.43|719.9|707.9|717.34|705.34|476
1665966900000|2022-10-17 00:35:00|717.42|705.42|718.24|706.24|718.69|706.69|716.75|704.75|541
1665967200000|2022-10-17 00:40:00|718.41|706.41|719.32|707.32|719.37|707.37|718.27|706.27|509
1665967500000|2022-10-17 00:45:00|719.33|707.33|719.33|707.33|720.33|708.33|719.11|707.11|502
1665967800000|2022-10-17 00:50:00|719.32|707.32|717.59|705.59|719.41|707.41|717.42|705.42|417
1665968100000|2022-10-17 00:55:00|717.62|705.62|717.68|705.68|717.82|705.82|717.05|705.05|503
1665968400000|2022-10-17 01:00:00|717.7|705.7|718.35|706.35|718.51|706.51|716.67|704.67|569
1665968700000|2022-10-17 01:05:00|718.34|706.34|718.11|706.11|719.4|707.4|718.06|706.06|453
1665969000000|2022-10-17 01:10:00|718.16|706.16|718.13|706.13|718.38|706.38|717.91|705.91|508
1665969300000|2022-10-17 01:15:00|718.14|706.14|717.06|705.06|718.62|706.62|716.2|704.2|410
1665969600000|2022-10-17 01:20:00|717.07|705.07|718.25|706.25|718.39|706.39|717.01|705.01|475
1665969900000|2022-10-17 01:25:00|718.23|706.23|718.16|706.16|718.68|706.68|717.95|705.95|329
1665970200000|2022-10-17 01:30:00|718.17|706.17|719.08|707.08|719.13|707.13|718|706|344
1665970500000|2022-10-17 01:35:00|719.09|707.09|718.38|706.38|719.12|707.12|717.66|705.66|360
1665970800000|2022-10-17 01:40:00|718.4|706.4|717.64|705.64|718.45|706.45|717.53|705.53|339
1665971100000|2022-10-17 01:45:00|717.65|705.65|718.55|706.55|718.73|706.73|717.39|705.39|301
1665971400000|2022-10-17 01:50:00|718.56|706.56|715.8|703.8|718.62|706.62|715.69|703.69|344
1665971700000|2022-10-17 01:55:00|715.82|703.82|714.07|702.07|716.67|704.67|713.75|701.75|500
1665972000000|2022-10-17 02:00:00|714.12|702.12|713.53|701.53|715.25|703.25|713.35|701.35|598
1665972300000|2022-10-17 02:05:00|713.54|701.54|714.3|702.3|714.38|702.38|713.15|701.15|518
1665972600000|2022-10-17 02:10:00|714.28|702.28|714.6|702.6|714.76|702.76|713.73|701.73|313
1665972900000|2022-10-17 02:15:00|714.62|702.62|715.55|703.55|715.84|703.84|714.61|702.61|359
1665973200000|2022-10-17 02:20:00|715.53|703.53|715.64|703.64|715.8|703.8|715.01|703.01|437
1665973500000|2022-10-17 02:25:00|715.65|703.65|715.75|703.75|715.85|703.85|715.48|703.48|359
1665973800000|2022-10-17 02:30:00|715.73|703.73|716.52|704.52|716.61|704.61|715.64|703.64|385
1665974100000|2022-10-17 02:35:00|716.53|704.53|716.47|704.47|716.57|704.57|715.96|703.96|358
1665974400000|2022-10-17 02:40:00|716.42|704.42|716.39|704.39|716.6|704.6|716.14|704.14|189
1665974700000|2022-10-17 02:45:00|716.4|704.4|716.63|704.63|716.76|704.76|716.37|704.37|186
1665975000000|2022-10-17 02:50:00|716.61|704.61|716.78|704.78|716.81|704.81|716.48|704.48|277
1665975300000|2022-10-17 02:55:00|716.68|704.68|716.47|704.47|716.72|704.72|715.93|703.93|289
1665975600000|2022-10-17 03:00:00|716.44|704.44|716.17|704.17|716.78|704.78|716.12|704.12|409
1665975900000|2022-10-17 03:05:00|716.22|704.22|717.02|705.02|717.69|705.69|715.8|703.8|427
1665976200000|2022-10-17 03:10:00|717.03|705.03|716.91|704.91|717.39|705.39|716.25|704.25|376
1665976500000|2022-10-17 03:15:00|716.9|704.9|715.15|703.15|716.9|704.9|715.15|703.15|357
1665976800000|2022-10-17 03:20:00|715.16|703.16|715.69|703.69|716.07|704.07|715.15|703.15|304
1665977100000|2022-10-17 03:25:00|715.65|703.65|715.82|703.82|716.14|704.14|715.61|703.61|294
1665977400000|2022-10-17 03:30:00|715.84|703.84|716.5|704.5|716.72|704.72|715.73|703.73|339
1665977700000|2022-10-17 03:35:00|716.39|704.39|716.64|704.64|716.98|704.98|716.3|704.3|300
1665978000000|2022-10-17 03:40:00|716.6|704.6|716.18|704.18|716.91|704.91|716.06|704.06|300
1665978300000|2022-10-17 03:45:00|716.26|704.26|716.56|704.56|717.06|705.06|716.19|704.19|375
1665978600000|2022-10-17 03:50:00|716.58|704.58|716.38|704.38|717.24|705.24|716.34|704.34|366
1665978900000|2022-10-17 03:55:00|716.37|704.37|717.11|705.11|717.19|705.19|716.14|704.14|339
1665979200000|2022-10-17 04:00:00|717.12|705.12|715.84|703.84|717.15|705.15|715.79|703.79|394
1665979500000|2022-10-17 04:05:00|715.83|703.83|715.96|703.96|716.03|704.03|715.58|703.58|250
1665979800000|2022-10-17 04:10:00|715.95|703.95|716.44|704.44|716.71|704.71|715.55|703.55|353
1665980100000|2022-10-17 04:15:00|716.45|704.45|716.61|704.61|716.63|704.63|716.14|704.14|309
1665980400000|2022-10-17 04:20:00|716.62|704.62|718.2|706.2|718.57|706.57|716.6|704.6|300
1665980700000|2022-10-17 04:25:00|718.19|706.19|718.52|706.52|718.79|706.79|717.8|705.8|266
1665981000000|2022-10-17 04:30:00|718.5|706.5|719.92|707.92|719.98|707.98|718.47|706.47|316
1665981300000|2022-10-17 04:35:00|719.94|707.94|721|709|721.06|709.06|719.68|707.68|339
1665981600000|2022-10-17 04:40:00|720.95|708.95|722.01|710.01|722.05|710.05|720.81|708.81|391
1665981900000|2022-10-17 04:45:00|722|710|722.16|710.16|723.37|711.37|721.99|709.99|403
1665982200000|2022-10-17 04:50:00|722.19|710.19|721.89|709.89|722.32|710.32|721.63|709.63|313
1665982500000|2022-10-17 04:55:00|721.92|709.92|722.16|710.16|722.3|710.3|721.62|709.62|257
1665982800000|2022-10-17 05:00:00|722.11|710.11|722.85|710.85|723.7|711.7|722.11|710.11|364
1665983100000|2022-10-17 05:05:00|722.84|710.84|723.62|711.62|723.83|711.83|722.58|710.58|322
1665983400000|2022-10-17 05:10:00|723.61|711.61|722.91|710.91|724.51|712.51|722.71|710.71|474
1665983700000|2022-10-17 05:15:00|722.82|710.82|722.72|710.72|723.52|711.52|721.96|709.96|379
1665984000000|2022-10-17 05:20:00|722.69|710.69|722.85|710.85|723.29|711.29|722.39|710.39|286
1665984300000|2022-10-17 05:25:00|722.91|710.91|723.44|711.44|723.65|711.65|722.85|710.85|246
1665984600000|2022-10-17 05:30:00|723.43|711.43|722.8|710.8|723.43|711.43|722.12|710.12|327
1665984900000|2022-10-17 05:35:00|722.79|710.79|722.93|710.93|723.29|711.29|722.6|710.6|292
1665985200000|2022-10-17 05:40:00|722.92|710.92|723.54|711.54|723.71|711.71|722.66|710.66|243
1665985500000|2022-10-17 05:45:00|723.6|711.6|722.92|710.92|723.61|711.61|722.68|710.68|257
1665985800000|2022-10-17 05:50:00|722.95|710.95|723.71|711.71|723.79|711.79|722.84|710.84|275
1665986100000|2022-10-17 05:55:00|723.62|711.62|724.92|712.92|725.32|713.32|723.6|711.6|389
1665986400000|2022-10-17 06:00:00|724.93|712.93|726.02|714.02|726.07|714.07|724.93|712.93|401
1665986700000|2022-10-17 06:05:00|726.03|714.03|725.18|713.18|726.35|714.35|724.75|712.75|415
1665987000000|2022-10-17 06:10:00|725.17|713.17|726.04|714.04|726.19|714.19|724.93|712.93|390
1665987300000|2022-10-17 06:15:00|726.1|714.1|724.21|712.21|726.24|714.24|724.06|712.06|400
1665987600000|2022-10-17 06:20:00|724.22|712.22|723.49|711.49|724.38|712.38|723.19|711.19|431
1665987900000|2022-10-17 06:25:00|723.48|711.48|723.14|711.14|723.61|711.61|722.4|710.4|389
1665988200000|2022-10-17 06:30:00|723.15|711.15|722.7|710.7|724.1|712.1|722.29|710.29|408
1665988500000|2022-10-17 06:35:00|722.74|710.74|722.33|710.33|723.51|711.51|722.11|710.11|373
1665988800000|2022-10-17 06:40:00|722.32|710.32|722.67|710.67|722.84|710.84|722.22|710.22|399
1665989100000|2022-10-17 06:45:00|722.66|710.66|722.09|710.09|723.07|711.07|721.97|709.97|410
1665989400000|2022-10-17 06:50:00|722.07|710.07|721.18|709.18|722.7|710.7|720.78|708.78|392
1665989700000|2022-10-17 06:55:00|721.16|709.16|720.97|708.97|721.54|709.54|720.88|708.88|503
1665990000000|2022-10-17 07:00:00|720.96|708.96|724.64|712.64|724.99|712.99|720.96|708.96|650
1665990300000|2022-10-17 07:05:00|724.66|712.66|725.54|713.54|725.85|713.85|724.62|712.62|610
1665990600000|2022-10-17 07:10:00|725.53|713.53|725.2|713.2|726.1|714.1|724.86|712.86|625
1665990900000|2022-10-17 07:15:00|725.17|713.17|723.18|711.18|725.68|713.68|722.96|710.96|572
1665991200000|2022-10-17 07:20:00|723.13|711.13|722.98|710.98|723.43|711.43|722.16|710.16|624
1665991500000|2022-10-17 07:25:00|723.01|711.01|723.6|711.6|723.6|711.6|722.72|710.72|477
1665991800000|2022-10-17 07:30:00|723.59|711.59|723.43|711.43|724.03|712.03|723.2|711.2|497
1665992100000|2022-10-17 07:35:00|723.42|711.42|723.48|711.48|723.68|711.68|723.2|711.2|437
1665992400000|2022-10-17 07:40:00|723.47|711.47|723.87|711.87|724.5|712.5|723.4|711.4|430
1665992700000|2022-10-17 07:45:00|723.89|711.89|724.68|712.68|724.79|712.79|723.89|711.89|434
1665993000000|2022-10-17 07:50:00|724.77|712.77|725.75|713.75|725.79|713.79|724.48|712.48|399
1665993300000|2022-10-17 07:55:00|725.76|713.76|727.24|715.24|727.63|715.63|725.72|713.72|469
1665993600000|2022-10-17 08:00:00|727.32|715.32|727.77|715.77|728.03|716.03|727.14|715.14|466
1665993900000|2022-10-17 08:05:00|727.76|715.76|726.92|714.92|727.77|715.77|726.82|714.82|366
1665994200000|2022-10-17 08:10:00|726.89|714.89|726.59|714.59|727.51|715.51|726.45|714.45|414
1665994500000|2022-10-17 08:15:00|726.58|714.58|725.71|713.71|726.58|714.58|725.29|713.29|427
1665994800000|2022-10-17 08:20:00|725.67|713.67|725.31|713.31|726.31|714.31|725.31|713.31|290
1665995100000|2022-10-17 08:25:00|725.33|713.33|724.86|712.86|726.6|714.6|724.85|712.85|404
1665995400000|2022-10-17 08:30:00|724.87|712.87|723.11|711.11|724.88|712.88|723.05|711.05|425
1665995700000|2022-10-17 08:35:00|723.1|711.1|723.22|711.22|724.23|712.23|723.03|711.03|366
1665996000000|2022-10-17 08:40:00|723.21|711.21|724.04|712.04|724.32|712.32|723.21|711.21|365
1665996300000|2022-10-17 08:45:00|724.02|712.02|723.19|711.19|724.59|712.59|723.07|711.07|504
1665996600000|2022-10-17 08:50:00|723.2|711.2|723.37|711.37|723.93|711.93|723.14|711.14|438
1665996900000|2022-10-17 08:55:00|723.39|711.39|722.87|710.87|723.65|711.65|722.63|710.63|453
1665997200000|2022-10-17 09:00:00|722.88|710.88|723.91|711.91|723.94|711.94|722.83|710.83|423
1665997500000|2022-10-17 09:05:00|723.89|711.89|725.1|713.1|725.92|713.92|723.87|711.87|539
1665997800000|2022-10-17 09:10:00|725.09|713.09|726.06|714.06|726.14|714.14|725.08|713.08|482
1665998100000|2022-10-17 09:15:00|726.02|714.02|727.89|715.89|727.96|715.96|725.96|713.96|421
1665998400000|2022-10-17 09:20:00|727.9|715.9|727.72|715.72|728.95|716.95|727.68|715.68|409
1665998700000|2022-10-17 09:25:00|727.71|715.71|728.31|716.31|728.71|716.71|727.56|715.56|516
1665999000000|2022-10-17 09:30:00|728.3|716.3|729.75|717.75|731.69|719.69|728.09|716.09|751
1665999300000|2022-10-17 09:35:00|729.83|717.83|728.76|716.76|730.83|718.83|728.75|716.75|634
1665999600000|2022-10-17 09:40:00|728.77|716.77|727.78|715.78|729.49|717.49|727.7|715.7|523
1665999900000|2022-10-17 09:45:00|727.76|715.76|728.76|716.76|728.82|716.82|727.67|715.67|522
1666000200000|2022-10-17 09:50:00|728.75|716.75|728.45|716.45|729.21|717.21|728.15|716.15|540
1666000500000|2022-10-17 09:55:00|728.44|716.44|728.67|716.67|729.21|717.21|727.85|715.85|405
1666000800000|2022-10-17 10:00:00|728.63|716.63|730.68|718.68|730.75|718.75|728.63|716.63|631
1666001100000|2022-10-17 10:05:00|730.7|718.7|731.92|719.92|732.52|720.52|730.38|718.38|608
1666001400000|2022-10-17 10:10:00|731.91|719.91|730.84|718.84|732|720|729.89|717.89|668
1666001700000|2022-10-17 10:15:00|730.7|718.7|730|718|730.91|718.91|729.49|717.49|508
1666002000000|2022-10-17 10:20:00|729.99|717.99|731.45|719.45|731.6|719.6|729.99|717.99|570
1666002300000|2022-10-17 10:25:00|731.44|719.44|730.7|718.7|731.62|719.62|730.68|718.68|599
1666002600000|2022-10-17 10:30:00|730.71|718.71|731.5|719.5|731.86|719.86|730.71|718.71|537
1666002900000|2022-10-17 10:35:00|731.52|719.52|730.21|718.21|731.54|719.54|729.94|717.94|611
1666003200000|2022-10-17 10:40:00|730.22|718.22|729.75|717.75|730.74|718.74|729.67|717.67|405
1666003500000|2022-10-17 10:45:00|729.71|717.71|729.76|717.76|730.17|718.17|729.71|717.71|353
1666003800000|2022-10-17 10:50:00|729.79|717.79|730.04|718.04|730.47|718.47|729.74|717.74|473
1666004100000|2022-10-17 10:55:00|730.02|718.02|730.26|718.26|730.82|718.82|729.75|717.75|460
1666004400000|2022-10-17 11:00:00|730.27|718.27|729.53|717.53|730.97|718.97|729.53|717.53|492
1666004700000|2022-10-17 11:05:00|729.48|717.48|729.54|717.54|730.02|718.02|729.26|717.26|412
1666005000000|2022-10-17 11:10:00|729.55|717.55|732.4|720.4|732.4|720.4|729.14|717.14|614
1666005300000|2022-10-17 11:15:00|732.41|720.41|730.94|718.94|734.03|722.03|730.49|718.49|758
1666005600000|2022-10-17 11:20:00|730.95|718.95|729.59|717.59|731.65|719.65|729.54|717.54|548
1666005900000|2022-10-17 11:25:00|729.52|717.52|730|718|730.1|718.1|729.52|717.52|401
1666006200000|2022-10-17 11:30:00|730.03|718.03|726.65|714.65|730.25|718.25|726.62|714.62|642
1666006500000|2022-10-17 11:35:00|726.66|714.66|727.6|715.6|727.91|715.91|726.65|714.65|500
1666006800000|2022-10-17 11:40:00|727.62|715.62|727|715|727.95|715.95|726.99|714.99|407
1666007100000|2022-10-17 11:45:00|726.98|714.98|727.06|715.06|727.76|715.76|726.72|714.72|519
1666007400000|2022-10-17 11:50:00|727|715|727.74|715.74|728.18|716.18|726.01|714.01|589
1666007700000|2022-10-17 11:55:00|727.77|715.77|728.52|716.52|728.6|716.6|727.76|715.76|418
1666008000000|2022-10-17 12:00:00|728.49|716.49|728.48|716.48|729.59|717.59|728.3|716.3|521
1666008300000|2022-10-17 12:05:00|728.49|716.49|727.01|715.01|728.54|716.54|726.74|714.74|385
1666008600000|2022-10-17 12:10:00|727|715|725.94|713.94|727.4|715.4|725.87|713.87|489
1666008900000|2022-10-17 12:15:00|725.98|713.98|726.02|714.02|726.79|714.79|725.7|713.7|446
1666009200000|2022-10-17 12:20:00|726.04|714.04|726.83|714.83|727.01|715.01|726.04|714.04|300
1666009500000|2022-10-17 12:25:00|726.86|714.86|726.86|714.86|726.91|714.91|726.42|714.42|335
1666009800000|2022-10-17 12:30:00|726.88|714.88|728.59|716.59|728.89|716.89|726.87|714.87|501
1666010100000|2022-10-17 12:35:00|728.58|716.58|728.46|716.46|728.85|716.85|727.94|715.94|402
1666010400000|2022-10-17 12:40:00|728.49|716.49|731.05|719.05|731.22|719.22|728.49|716.49|511
1666010700000|2022-10-17 12:45:00|731.04|719.04|730.27|718.27|731.48|719.48|729.72|717.72|556
1666011000000|2022-10-17 12:50:00|730.26|718.26|729.89|717.89|730.43|718.43|729.59|717.59|396
1666011300000|2022-10-17 12:55:00|729.86|717.86|729.82|717.82|730.41|718.41|729.63|717.63|397
1666011600000|2022-10-17 13:00:00|729.86|717.86|732.05|720.05|732.05|720.05|729.86|717.86|405
1666011900000|2022-10-17 13:05:00|732.08|720.08|731.88|719.88|732.16|720.16|730.76|718.76|657
1666012200000|2022-10-17 13:10:00|731.9|719.9|732.06|720.06|732.85|720.85|731.63|719.63|522
1666012500000|2022-10-17 13:15:00|732.07|720.07|733.09|721.09|733.36|721.36|731.7|719.7|574
1666012800000|2022-10-17 13:20:00|733.08|721.08|731.95|719.95|733.63|721.63|731.81|719.81|572
1666013100000|2022-10-17 13:25:00|731.94|719.94|732.39|720.39|732.58|720.58|731.92|719.92|608
1666013400000|2022-10-17 13:30:00|732.38|720.38|733.43|721.43|733.63|721.63|732.18|720.18|808
1666013700000|2022-10-17 13:35:00|733.44|721.44|735.39|723.39|736.69|724.69|733.23|721.23|791
1666014000000|2022-10-17 13:40:00|735.37|723.37|736.65|724.65|736.8|724.8|735.37|723.37|622
1666014300000|2022-10-17 13:45:00|736.66|724.66|737|725|737.03|725.03|736.51|724.51|545
1666014600000|2022-10-17 13:50:00|737.01|725.01|737.28|725.28|737.83|725.83|736.26|724.26|751
1666014900000|2022-10-17 13:55:00|737.27|725.27|735.45|723.45|737.58|725.58|734.88|722.88|776
1666015200000|2022-10-17 14:00:00|735.49|723.49|736.95|724.95|737.31|725.31|735.49|723.49|677
1666015500000|2022-10-17 14:05:00|736.94|724.94|737.69|725.69|738.33|726.33|736.65|724.65|595
1666015800000|2022-10-17 14:10:00|737.71|725.71|739.41|727.41|739.45|727.45|737.5|725.5|567
1666016100000|2022-10-17 14:15:00|739.42|727.42|736.8|724.8|739.67|727.67|736.74|724.74|654
1666016400000|2022-10-17 14:20:00|736.84|724.84|735.91|723.91|738.13|726.13|735.43|723.43|648
1666016700000|2022-10-17 14:25:00|735.9|723.9|736.26|724.26|736.82|724.82|735.79|723.79|495
1666017000000|2022-10-17 14:30:00|736.25|724.25|736.01|724.01|737.01|725.01|735.66|723.66|520
1666017300000|2022-10-17 14:35:00|736|724|735.64|723.64|736.88|724.88|735.29|723.29|567
1666017600000|2022-10-17 14:40:00|735.63|723.63|734.82|722.82|736.07|724.07|734.62|722.62|506
1666017900000|2022-10-17 14:45:00|734.85|722.85|734.07|722.07|735.1|723.1|734.01|722.01|540
1666018200000|2022-10-17 14:50:00|734.06|722.06|731.58|719.58|734.1|722.1|731.04|719.04|678
1666018500000|2022-10-17 14:55:00|731.57|719.57|732.75|720.75|732.92|720.92|731.53|719.53|609
1666018800000|2022-10-17 15:00:00|732.76|720.76|731.77|719.77|733.59|721.59|731.7|719.7|555
1666019100000|2022-10-17 15:05:00|731.78|719.78|731.3|719.3|732.08|720.08|730.5|718.5|516
1666019400000|2022-10-17 15:10:00|731.34|719.34|731.46|719.46|732.51|720.51|731.33|719.33|466
1666019700000|2022-10-17 15:15:00|731.41|719.41|730.79|718.79|731.46|719.46|729.72|717.72|520
1666020000000|2022-10-17 15:20:00|730.87|718.87|732.75|720.75|732.82|720.82|730.62|718.62|574
1666020300000|2022-10-17 15:25:00|732.73|720.73|733.35|721.35|733.97|721.97|732.61|720.61|558
1666020600000|2022-10-17 15:30:00|733.37|721.37|734.14|722.14|734.39|722.39|732.94|720.94|568
1666020900000|2022-10-17 15:35:00|734.13|722.13|733.5|721.5|734.13|722.13|733.06|721.06|441
1666021200000|2022-10-17 15:40:00|733.48|721.48|734.05|722.05|734.77|722.77|733.48|721.48|485
1666021500000|2022-10-17 15:45:00|734.04|722.04|733.38|721.38|734.04|722.04|733.04|721.04|366
1666021800000|2022-10-17 15:50:00|733.4|721.4|732.6|720.6|733.42|721.42|731.66|719.66|454
1666022100000|2022-10-17 15:55:00|732.58|720.58|731.86|719.86|732.71|720.71|731.7|719.7|370
1666022400000|2022-10-17 16:00:00|731.89|719.89|732.47|720.47|733.32|721.32|731.89|719.89|521
1666022700000|2022-10-17 16:05:00|732.46|720.46|733.23|721.23|733.64|721.64|732.11|720.11|414
1666023000000|2022-10-17 16:10:00|733.25|721.25|732.4|720.4|733.25|721.25|731.51|719.51|489
1666023300000|2022-10-17 16:15:00|732.41|720.41|731.23|719.23|732.51|720.51|731.14|719.14|462
1666023600000|2022-10-17 16:20:00|731.22|719.22|730.86|718.86|731.47|719.47|730.26|718.26|523
1666023900000|2022-10-17 16:25:00|730.84|718.84|735.08|723.08|735.84|723.84|730.46|718.46|580
1666024200000|2022-10-17 16:30:00|735.07|723.07|735.96|723.96|735.96|723.96|734.4|722.4|471
1666024500000|2022-10-17 16:35:00|735.95|723.95|736.9|724.9|738.72|726.72|735.83|723.83|516
1666024800000|2022-10-17 16:40:00|736.95|724.95|735.46|723.46|737|725|735.12|723.12|432
1666025100000|2022-10-17 16:45:00|735.45|723.45|735.09|723.09|735.57|723.57|734.36|722.36|513
1666025400000|2022-10-17 16:50:00|735.08|723.08|735.31|723.31|735.61|723.61|734.49|722.49|501
1666025700000|2022-10-17 16:55:00|735.32|723.32|734.36|722.36|735.32|723.32|734.21|722.21|427
1666026000000|2022-10-17 17:00:00|734.35|722.35|734.65|722.65|734.86|722.86|734.22|722.22|406
1666026300000|2022-10-17 17:05:00|734.64|722.64|735.35|723.35|736.43|724.43|734.63|722.63|324
1666026600000|2022-10-17 17:10:00|735.3|723.3|734.51|722.51|735.34|723.34|734.5|722.5|370
1666026900000|2022-10-17 17:15:00|734.52|722.52|733.96|721.96|734.9|722.9|733.83|721.83|384
1666027200000|2022-10-17 17:20:00|733.94|721.94|735.8|723.8|736.07|724.07|733.17|721.17|426
1666027500000|2022-10-17 17:25:00|735.78|723.78|734.82|722.82|735.78|723.78|734.63|722.63|345
1666027800000|2022-10-17 17:30:00|734.85|722.85|734.48|722.48|734.99|722.99|734.42|722.42|311
1666028100000|2022-10-17 17:35:00|734.49|722.49|734.39|722.39|734.78|722.78|733.46|721.46|375
1666028400000|2022-10-17 17:40:00|734.38|722.38|731.3|719.3|734.49|722.49|731.27|719.27|414
1666028700000|2022-10-17 17:45:00|731.35|719.35|731.46|719.46|732.76|720.76|731.32|719.32|427
1666029000000|2022-10-17 17:50:00|731.47|719.47|732.04|720.04|732.52|720.52|731.17|719.17|392
1666029300000|2022-10-17 17:55:00|732.02|720.02|732.77|720.77|732.87|720.87|731.93|719.93|356
1666029600000|2022-10-17 18:00:00|732.73|720.73|733.26|721.26|733.97|721.97|732.72|720.72|511
1666029900000|2022-10-17 18:05:00|733.25|721.25|732.14|720.14|733.25|721.25|731.9|719.9|515
1666030200000|2022-10-17 18:10:00|732.05|720.05|731.42|719.42|732.55|720.55|731.41|719.41|382
1666030500000|2022-10-17 18:15:00|731.45|719.45|729.47|717.47|731.92|719.92|729.45|717.45|520
1666030800000|2022-10-17 18:20:00|729.46|717.46|727.8|715.8|729.69|717.69|727.51|715.51|544
1666031100000|2022-10-17 18:25:00|727.78|715.78|728.15|716.15|728.37|716.37|726.21|714.21|446
1666031400000|2022-10-17 18:30:00|728.24|716.24|727.43|715.43|728.24|716.24|726.55|714.55|426
1666031700000|2022-10-17 18:35:00|727.47|715.47|728.31|716.31|728.51|716.51|727.29|715.29|354
1666032000000|2022-10-17 18:40:00|728.3|716.3|730.17|718.17|730.64|718.64|728.17|716.17|377
1666032300000|2022-10-17 18:45:00|730.16|718.16|729.35|717.35|730.28|718.28|728.76|716.76|433
1666032600000|2022-10-17 18:50:00|729.34|717.34|728.92|716.92|729.45|717.45|728.63|716.63|437
1666032900000|2022-10-17 18:55:00|728.91|716.91|729.15|717.15|729.91|717.91|728.58|716.58|441
1666033200000|2022-10-17 19:00:00|729.14|717.14|728.59|716.59|729.14|717.14|727.91|715.91|500
1666033500000|2022-10-17 19:05:00|728.6|716.6|727.56|715.56|729.22|717.22|727.27|715.27|492
1666033800000|2022-10-17 19:10:00|727.58|715.58|727.63|715.63|727.79|715.79|727.09|715.09|498
1666034100000|2022-10-17 19:15:00|727.64|715.64|727.44|715.44|727.67|715.67|726.8|714.8|534
1666034400000|2022-10-17 19:20:00|727.43|715.43|728.3|716.3|728.36|716.36|726.74|714.74|537
1666034700000|2022-10-17 19:25:00|728.34|716.34|728.61|716.61|728.81|716.81|728.09|716.09|488
1666035000000|2022-10-17 19:30:00|728.63|716.63|729.3|717.3|729.63|717.63|728.43|716.43|564
1666035300000|2022-10-17 19:35:00|729.29|717.29|728.95|716.95|729.3|717.3|728.52|716.52|306
1666035600000|2022-10-17 19:40:00|728.97|716.97|729.3|717.3|729.36|717.36|728.67|716.67|322
1666035900000|2022-10-17 19:45:00|729.31|717.31|728.8|716.8|729.59|717.59|728.72|716.72|400
1666036200000|2022-10-17 19:50:00|728.85|716.85|729.32|717.32|729.43|717.43|728.85|716.85|314
1666036500000|2022-10-17 19:55:00|729.3|717.3|729.09|717.09|729.3|717.3|728.3|716.3|370
1666036800000|2022-10-17 20:00:00|729.08|717.08|729.34|717.34|729.84|717.84|728.88|716.88|345
1666037100000|2022-10-17 20:05:00|729.39|717.39|729.43|717.43|729.72|717.72|729.33|717.33|170
1666037400000|2022-10-17 20:10:00|729.41|717.41|728.6|716.6|729.45|717.45|728.46|716.46|324
1666037700000|2022-10-17 20:15:00|728.61|716.61|728.7|716.7|729.03|717.03|728.58|716.58|226
1666038000000|2022-10-17 20:20:00|728.68|716.68|728.59|716.59|728.99|716.99|728.32|716.32|273
1666038300000|2022-10-17 20:25:00|728.6|716.6|728.94|716.94|729.18|717.18|728.44|716.44|232
1666038600000|2022-10-17 20:30:00|728.95|716.95|730.94|718.94|731.09|719.09|728.89|716.89|318
1666038900000|2022-10-17 20:35:00|730.87|718.87|732.1|720.1|732.1|720.1|730.48|718.48|395
1666039200000|2022-10-17 20:40:00|732.11|720.11|735.09|723.09|735.09|723.09|732.09|720.09|399
1666039500000|2022-10-17 20:45:00|735.11|723.11|734.74|722.74|735.69|723.69|733.65|721.65|411
1666039800000|2022-10-17 20:50:00|734.81|722.81|734.11|722.11|734.87|722.87|733.13|721.13|542
1666040100000|2022-10-17 20:55:00|734.1|722.1|734.54|722.54|734.68|722.68|733.33|721.33|365
1666040400000|2022-10-17 21:00:00|734.55|722.55|733.7|721.7|734.97|722.97|733.49|721.49|501
1666040700000|2022-10-17 21:05:00|733.68|721.68|733.54|721.54|733.92|721.92|733.09|721.09|477
1666041000000|2022-10-17 21:10:00|733.53|721.53|734.44|722.44|734.65|722.65|733.47|721.47|185
1666041300000|2022-10-17 21:15:00|734.45|722.45|734.8|722.8|734.81|722.81|734.43|722.43|78
1666041600000|2022-10-17 21:20:00|734.81|722.81|734.74|722.74|734.88|722.88|734.6|722.6|152
1666041900000|2022-10-17 21:25:00|734.72|722.72|734.24|722.24|734.72|722.72|734.23|722.23|188
1666042200000|2022-10-17 21:30:00|734.23|722.23|734.4|722.4|734.51|722.51|734.18|722.18|139
1666042500000|2022-10-17 21:35:00|734.39|722.39|734.2|722.2|734.44|722.44|733.99|721.99|172
1666042800000|2022-10-17 21:40:00|734.21|722.21|733.52|721.52|734.57|722.57|733.49|721.49|140
1666043100000|2022-10-17 21:45:00|733.53|721.53|734.51|722.51|734.52|722.52|733.45|721.45|151
1666043400000|2022-10-17 21:50:00|734.5|722.5|735.79|723.79|735.98|723.98|734.5|722.5|214
1666043700000|2022-10-17 21:55:00|735.8|723.8|735.19|723.19|735.8|723.8|735.13|723.13|235
1666044000000|2022-10-17 22:00:00|735.15|723.15|737.89|725.89|738.04|726.04|735.07|723.07|473
1666044300000|2022-10-17 22:05:00|737.88|725.88|738.66|726.66|739.3|727.3|737.67|725.67|634
1666044600000|2022-10-17 22:10:00|738.65|726.65|738.23|726.23|738.98|726.98|737.82|725.82|383
1666044900000|2022-10-17 22:15:00|738.21|726.21|739.85|727.85|740.75|728.75|738.04|726.04|481
1666045200000|2022-10-17 22:20:00|739.86|727.86|739.5|727.5|739.94|727.94|737.97|725.97|420
1666045500000|2022-10-17 22:25:00|739.66|727.66|741.82|729.82|742.13|730.13|739.66|727.66|545
1666045800000|2022-10-17 22:30:00|741.81|729.81|739.69|727.69|741.81|729.81|739.65|727.65|528
1666046100000|2022-10-17 22:35:00|739.68|727.68|738.24|726.24|740.32|728.32|738.1|726.1|644
1666046400000|2022-10-17 22:40:00|738.21|726.21|739.15|727.15|739.36|727.36|738.15|726.15|434
1666046700000|2022-10-17 22:45:00|739.14|727.14|741.03|729.03|741.13|729.13|738.3|726.3|449
1666047000000|2022-10-17 22:50:00|741|729|740.41|728.41|741.26|729.26|740.33|728.33|316
1666047300000|2022-10-17 22:55:00|740.35|728.35|739.36|727.36|741.39|729.39|739.31|727.31|453
1666047600000|2022-10-17 23:00:00|739.37|727.37|739.95|727.95|740.99|728.99|739.37|727.37|308
1666047900000|2022-10-17 23:05:00|739.94|727.94|741.79|729.79|741.96|729.96|739.94|727.94|349
1666048200000|2022-10-17 23:10:00|741.77|729.77|740.94|728.94|741.79|729.79|740.59|728.59|410
1666048500000|2022-10-17 23:15:00|740.91|728.91|740.92|728.92|740.97|728.97|740.25|728.25|274
1666048800000|2022-10-17 23:20:00|740.82|728.82|740.33|728.33|741.05|729.05|740.01|728.01|288
1666049100000|2022-10-17 23:25:00|740.29|728.29|741.08|729.08|741.15|729.15|740.04|728.04|344
1666049400000|2022-10-17 23:30:00|741.1|729.1|743.06|731.06|743.23|731.23|740.83|728.83|485
1666049700000|2022-10-17 23:35:00|743.05|731.05|742.89|730.89|743.35|731.35|741.98|729.98|439
1666050000000|2022-10-17 23:40:00|742.91|730.91|742.11|730.11|743.48|731.48|742.05|730.05|484
1666050300000|2022-10-17 23:45:00|742.1|730.1|741.03|729.03|742.75|730.75|740.46|728.46|494
1666050600000|2022-10-17 23:50:00|741.06|729.06|739.33|727.33|741.39|729.39|738.68|726.68|464
1666050900000|2022-10-17 23:55:00|739.35|727.35|738.95|726.95|739.42|727.42|738.35|726.35|489
1666051200000|2022-10-18 00:00:00|738.97|726.97|738.37|726.37|740.98|728.98|738.09|726.09|635
1666051500000|2022-10-18 00:05:00|738.3|726.3|739.3|727.3|739.32|727.32|737.67|725.67|556
1666051800000|2022-10-18 00:10:00|739.32|727.32|738.26|726.26|740.17|728.17|738.1|726.1|584
1666052100000|2022-10-18 00:15:00|738.25|726.25|740.18|728.18|740.67|728.67|737.93|725.93|538
1666052400000|2022-10-18 00:20:00|740.2|728.2|740.1|728.1|741.25|729.25|739.26|727.26|706
1666052700000|2022-10-18 00:25:00|740.09|728.09|740.36|728.36|741.01|729.01|739.87|727.87|471
1666053000000|2022-10-18 00:30:00|740.32|728.32|741.53|729.53|743.24|731.24|740.1|728.1|692
1666053300000|2022-10-18 00:35:00|741.54|729.54|740.41|728.41|741.56|729.56|740.18|728.18|592
1666053600000|2022-10-18 00:40:00|740.4|728.4|738.63|726.63|740.45|728.45|738.43|726.43|535
1666053900000|2022-10-18 00:45:00|738.61|726.61|738.14|726.14|738.83|726.83|738|726|524
1666054200000|2022-10-18 00:50:00|738.15|726.15|738.02|726.02|738.38|726.38|737.74|725.74|421
1666054500000|2022-10-18 00:55:00|738.01|726.01|739.32|727.32|739.36|727.36|737.59|725.59|463
1666054800000|2022-10-18 01:00:00|739.3|727.3|738.66|726.66|739.3|727.3|738.02|726.02|363
1666055100000|2022-10-18 01:05:00|738.61|726.61|739.06|727.06|739.18|727.18|737.89|725.89|326
1666055400000|2022-10-18 01:10:00|739.1|727.1|738.48|726.48|739.16|727.16|738.3|726.3|379
1666055700000|2022-10-18 01:15:00|738.47|726.47|737.65|725.65|738.59|726.59|737.48|725.48|391
1666056000000|2022-10-18 01:20:00|737.66|725.66|737.98|725.98|738.04|726.04|737.42|725.42|303
1666056300000|2022-10-18 01:25:00|738.02|726.02|736.74|724.74|738.02|726.02|736.73|724.73|361
1666056600000|2022-10-18 01:30:00|736.75|724.75|732.69|720.69|736.75|724.75|732.63|720.63|513
1666056900000|2022-10-18 01:35:00|732.7|720.7|732.13|720.13|733.46|721.46|731.94|719.94|566
1666057200000|2022-10-18 01:40:00|732.08|720.08|731.41|719.41|733.52|721.52|731.37|719.37|531
1666057500000|2022-10-18 01:45:00|731.44|719.44|731.53|719.53|731.97|719.97|729.3|717.3|527
1666057800000|2022-10-18 01:50:00|731.55|719.55|732.1|720.1|733.02|721.02|731.47|719.47|377
1666058100000|2022-10-18 01:55:00|732.09|720.09|732.53|720.53|732.98|720.98|731.61|719.61|295
1666058400000|2022-10-18 02:00:00|732.51|720.51|734.45|722.45|734.46|722.46|731.96|719.96|323
1666058700000|2022-10-18 02:05:00|734.43|722.43|733.82|721.82|734.43|722.43|733.29|721.29|303
1666059000000|2022-10-18 02:10:00|733.93|721.93|733.45|721.45|734.36|722.36|733.31|721.31|297
1666059300000|2022-10-18 02:15:00|733.44|721.44|734.13|722.13|734.41|722.41|733.32|721.32|397
1666059600000|2022-10-18 02:20:00|734.11|722.11|733.84|721.84|734.46|722.46|733.41|721.41|396
1666059900000|2022-10-18 02:25:00|733.8|721.8|733.55|721.55|734.29|722.29|733.47|721.47|336
1666060200000|2022-10-18 02:30:00|733.54|721.54|734.95|722.95|735.27|723.27|732.99|720.99|387
1666060500000|2022-10-18 02:35:00|734.94|722.94|733.46|721.46|734.98|722.98|733.46|721.46|312
1666060800000|2022-10-18 02:40:00|733.43|721.43|733.42|721.42|733.87|721.87|733.2|721.2|261
1666061100000|2022-10-18 02:45:00|733.36|721.36|732.64|720.64|733.64|721.64|732.64|720.64|391
1666061400000|2022-10-18 02:50:00|732.43|720.43|731.57|719.57|732.67|720.67|731.08|719.08|475
1666061700000|2022-10-18 02:55:00|731.59|719.59|730.83|718.83|731.93|719.93|730.55|718.55|339
1666062000000|2022-10-18 03:00:00|730.84|718.84|731.71|719.71|731.92|719.92|730.6|718.6|351
1666062300000|2022-10-18 03:05:00|731.69|719.69|731.59|719.59|731.75|719.75|731.29|719.29|346
1666062600000|2022-10-18 03:10:00|731.6|719.6|731.45|719.45|731.71|719.71|731.22|719.22|253
1666062900000|2022-10-18 03:15:00|731.46|719.46|731.64|719.64|732.26|720.26|731.43|719.43|370
1666063200000|2022-10-18 03:20:00|731.63|719.63|731.06|719.06|731.81|719.81|730.83|718.83|363
1666063500000|2022-10-18 03:25:00|731.03|719.03|731.4|719.4|731.55|719.55|730.84|718.84|355
1666063800000|2022-10-18 03:30:00|731.37|719.37|733.98|721.98|734.37|722.37|730.89|718.89|514
1666064100000|2022-10-18 03:35:00|733.97|721.97|735.01|723.01|735.02|723.02|733.47|721.47|474
1666064400000|2022-10-18 03:40:00|735.02|723.02|737.93|725.93|737.94|725.94|735|723|664
1666064700000|2022-10-18 03:45:00|737.95|725.95|737.3|725.3|738.01|726.01|736.96|724.96|562
1666065000000|2022-10-18 03:50:00|737.31|725.31|736.78|724.78|737.37|725.37|736.44|724.44|551
1666065300000|2022-10-18 03:55:00|736.8|724.8|735.83|723.83|736.8|724.8|735.45|723.45|432
1666065600000|2022-10-18 04:00:00|735.86|723.86|735.63|723.63|736.36|724.36|735.58|723.58|387
1666065900000|2022-10-18 04:05:00|735.62|723.62|735.23|723.23|736.26|724.26|734.79|722.79|417
1666066200000|2022-10-18 04:10:00|735.22|723.22|735.72|723.72|736.41|724.41|734.84|722.84|403
1666066500000|2022-10-18 04:15:00|735.71|723.71|736.78|724.78|737.14|725.14|735.24|723.24|417
1666066800000|2022-10-18 04:20:00|736.77|724.77|735.86|723.86|736.82|724.82|735.78|723.78|519
1666067100000|2022-10-18 04:25:00|735.79|723.79|736.14|724.14|737.02|725.02|735.79|723.79|385
1666067400000|2022-10-18 04:30:00|736.16|724.16|736.23|724.23|736.5|724.5|735.41|723.41|430
1666067700000|2022-10-18 04:35:00|736.21|724.21|735.43|723.43|736.34|724.34|735.39|723.39|271
1666068000000|2022-10-18 04:40:00|735.44|723.44|735.49|723.49|735.72|723.72|735.28|723.28|335
1666068300000|2022-10-18 04:45:00|735.53|723.53|735.01|723.01|736.2|724.2|735.01|723.01|340
1666068600000|2022-10-18 04:50:00|735.04|723.04|735.12|723.12|735.25|723.25|734.17|722.17|278
1666068900000|2022-10-18 04:55:00|735.13|723.13|734.93|722.93|735.17|723.17|734.57|722.57|316
1666069200000|2022-10-18 05:00:00|734.94|722.94|735.4|723.4|735.47|723.47|734.94|722.94|349
1666069500000|2022-10-18 05:05:00|735.39|723.39|733.68|721.68|735.64|723.64|733.64|721.64|498
1666069800000|2022-10-18 05:10:00|733.69|721.69|734.43|722.43|734.49|722.49|733.62|721.62|284
1666070100000|2022-10-18 05:15:00|734.39|722.39|733.63|721.63|734.4|722.4|733.51|721.51|459
1666070400000|2022-10-18 05:20:00|733.62|721.62|733.45|721.45|733.86|721.86|733.37|721.37|273
1666070700000|2022-10-18 05:25:00|733.41|721.41|732.72|720.72|733.59|721.59|732.62|720.62|396
1666071000000|2022-10-18 05:30:00|732.71|720.71|733.25|721.25|733.57|721.57|732.63|720.63|366
1666071300000|2022-10-18 05:35:00|733.24|721.24|733.54|721.54|733.58|721.58|732.68|720.68|400
1666071600000|2022-10-18 05:40:00|733.61|721.61|733.17|721.17|733.8|721.8|732.74|720.74|338
1666071900000|2022-10-18 05:45:00|733.16|721.16|732.76|720.76|733.21|721.21|732.42|720.42|426
1666072200000|2022-10-18 05:50:00|732.75|720.75|733.34|721.34|733.53|721.53|732.56|720.56|397
1666072500000|2022-10-18 05:55:00|733.4|721.4|733.21|721.21|733.57|721.57|732.91|720.91|453
1666072800000|2022-10-18 06:00:00|733.22|721.22|733.23|721.23|733.75|721.75|733.08|721.08|386
1666073100000|2022-10-18 06:05:00|733.25|721.25|733.09|721.09|733.87|721.87|732.99|720.99|401
1666073400000|2022-10-18 06:10:00|733.1|721.1|733.63|721.63|733.89|721.89|733.04|721.04|383
1666073700000|2022-10-18 06:15:00|733.64|721.64|734.04|722.04|734.11|722.11|733.39|721.39|416
1666074000000|2022-10-18 06:20:00|734.06|722.06|735.71|723.71|735.81|723.81|733.95|721.95|387
1666074300000|2022-10-18 06:25:00|735.72|723.72|735.41|723.41|735.92|723.92|735.22|723.22|290
1666074600000|2022-10-18 06:30:00|735.44|723.44|735.37|723.37|735.72|723.72|735.21|723.21|349
1666074900000|2022-10-18 06:35:00|735.38|723.38|735.76|723.76|735.82|723.82|734.6|722.6|420
1666075200000|2022-10-18 06:40:00|735.74|723.74|737.5|725.5|737.95|725.95|735.6|723.6|551
1666075500000|2022-10-18 06:45:00|737.51|725.51|735.48|723.48|737.55|725.55|735.47|723.47|548
1666075800000|2022-10-18 06:50:00|735.47|723.47|734.67|722.67|736.08|724.08|734.3|722.3|455
1666076100000|2022-10-18 06:55:00|734.68|722.68|734.49|722.49|735.01|723.01|734.3|722.3|318
1666076400000|2022-10-18 07:00:00|734.51|722.51|734.07|722.07|734.52|722.52|733.7|721.7|443
1666076700000|2022-10-18 07:05:00|734.08|722.08|732.18|720.18|734.08|722.08|731.79|719.79|511
1666077000000|2022-10-18 07:10:00|732.17|720.17|731.37|719.37|732.43|720.43|731.29|719.29|326
1666077300000|2022-10-18 07:15:00|731.38|719.38|730.52|718.52|732.19|720.19|730.5|718.5|413
1666077600000|2022-10-18 07:20:00|730.51|718.51|729.96|717.96|730.7|718.7|729.59|717.59|404
1666077900000|2022-10-18 07:25:00|729.99|717.99|730.61|718.61|730.91|718.91|729.91|717.91|421
1666078200000|2022-10-18 07:30:00|730.69|718.69|731.68|719.68|731.96|719.96|730.36|718.36|337
1666078500000|2022-10-18 07:35:00|731.65|719.65|730.5|718.5|731.7|719.7|730.48|718.48|354
1666078800000|2022-10-18 07:40:00|730.48|718.48|730.44|718.44|730.78|718.78|729.74|717.74|391
1666079100000|2022-10-18 07:45:00|730.42|718.42|731.35|719.35|731.87|719.87|730.21|718.21|318
1666079400000|2022-10-18 07:50:00|731.34|719.34|732.32|720.32|732.7|720.7|731.1|719.1|511
1666079700000|2022-10-18 07:55:00|732.29|720.29|732.19|720.19|732.7|720.7|731.85|719.85|455
1666080000000|2022-10-18 08:00:00|732.18|720.18|730.38|718.38|732.5|720.5|730.36|718.36|448
1666080300000|2022-10-18 08:05:00|730.37|718.37|728.74|716.74|730.97|718.97|728.51|716.51|402
1666080600000|2022-10-18 08:10:00|728.75|716.75|727.45|715.45|729.36|717.36|727.3|715.3|483
1666080900000|2022-10-18 08:15:00|727.47|715.47|727.72|715.72|727.89|715.89|727.24|715.24|340
1666081200000|2022-10-18 08:20:00|727.71|715.71|727.75|715.75|727.79|715.79|727.38|715.38|277
1666081500000|2022-10-18 08:25:00|727.77|715.77|727.66|715.66|727.97|715.97|727.07|715.07|362
1666081800000|2022-10-18 08:30:00|727.65|715.65|727.46|715.46|727.98|715.98|727.17|715.17|319
1666082100000|2022-10-18 08:35:00|727.47|715.47|724.99|712.99|727.5|715.5|724.35|712.35|592
1666082400000|2022-10-18 08:40:00|725.01|713.01|723.39|711.39|725.02|713.02|722.42|710.42|663
1666082700000|2022-10-18 08:45:00|723.38|711.38|724.21|712.21|724.21|712.21|722.79|710.79|510
1666083000000|2022-10-18 08:50:00|724.19|712.19|723.46|711.46|724.22|712.22|723.24|711.24|463
1666083300000|2022-10-18 08:55:00|723.48|711.48|721.58|709.58|723.49|711.49|721.14|709.14|538
1666083600000|2022-10-18 09:00:00|721.57|709.57|721.01|709.01|721.57|709.57|717.27|705.27|892
1666083900000|2022-10-18 09:05:00|721.07|709.07|720.37|708.37|721.07|709.07|719.66|707.66|717
1666084200000|2022-10-18 09:10:00|720.38|708.38|721.48|709.48|721.78|709.78|720.27|708.27|528
1666084500000|2022-10-18 09:15:00|721.51|709.51|722.47|710.47|722.76|710.76|721.4|709.4|505
1666084800000|2022-10-18 09:20:00|722.46|710.46|722.08|710.08|722.52|710.52|721|709|478
1666085100000|2022-10-18 09:25:00|722.09|710.09|722.61|710.61|722.87|710.87|721.87|709.87|409
1666085400000|2022-10-18 09:30:00|722.65|710.65|720.56|708.56|723.24|711.24|720.44|708.44|574
1666085700000|2022-10-18 09:35:00|720.57|708.57|720.72|708.72|721.3|709.3|720.34|708.34|549
1666086000000|2022-10-18 09:40:00|720.73|708.73|720.82|708.82|721.11|709.11|718.9|706.9|598
1666086300000|2022-10-18 09:45:00|720.81|708.81|722.21|710.21|722.21|710.21|720.49|708.49|399
1666086600000|2022-10-18 09:50:00|722.22|710.22|722.45|710.45|722.56|710.56|721.89|709.89|435
1666086900000|2022-10-18 09:55:00|722.46|710.46|722.41|710.41|722.78|710.78|722.11|710.11|435
1666087200000|2022-10-18 10:00:00|722.38|710.38|722.77|710.77|722.87|710.87|721.87|709.87|459
1666087500000|2022-10-18 10:05:00|722.75|710.75|722.03|710.03|723.03|711.03|721.77|709.77|504
1666087800000|2022-10-18 10:10:00|722.02|710.02|723|711|723.19|711.19|721.75|709.75|419
1666088100000|2022-10-18 10:15:00|722.99|710.99|721.83|709.83|723.07|711.07|721.75|709.75|437
1666088400000|2022-10-18 10:20:00|721.77|709.77|722.36|710.36|722.73|710.73|721.77|709.77|413
1666088700000|2022-10-18 10:25:00|722.37|710.37|721.95|709.95|722.81|710.81|721.82|709.82|394
1666089000000|2022-10-18 10:30:00|721.94|709.94|721.97|709.97|721.98|709.98|721.45|709.45|338
1666089300000|2022-10-18 10:35:00|721.96|709.96|723.52|711.52|723.96|711.96|721.81|709.81|434
1666089600000|2022-10-18 10:40:00|723.53|711.53|722.8|710.8|723.65|711.65|722.73|710.73|448
1666089900000|2022-10-18 10:45:00|722.81|710.81|722.5|710.5|723.31|711.31|722.44|710.44|420
1666090200000|2022-10-18 10:50:00|722.51|710.51|722.63|710.63|722.69|710.69|721.68|709.68|409
1666090500000|2022-10-18 10:55:00|722.64|710.64|721.95|709.95|722.79|710.79|721.87|709.87|457
1666090800000|2022-10-18 11:00:00|722.04|710.04|722.9|710.9|723.19|711.19|721.85|709.85|471
1666091100000|2022-10-18 11:05:00|722.89|710.89|723.63|711.63|724.01|712.01|722.86|710.86|376
1666091400000|2022-10-18 11:10:00|723.59|711.59|723.28|711.28|723.83|711.83|723.07|711.07|337
1666091700000|2022-10-18 11:15:00|723.29|711.29|723.07|711.07|723.46|711.46|722.98|710.98|344
1666092000000|2022-10-18 11:20:00|723.06|711.06|724.25|712.25|724.28|712.28|723.06|711.06|429
1666092300000|2022-10-18 11:25:00|724.24|712.24|724.1|712.1|724.29|712.29|723.64|711.64|412
1666092600000|2022-10-18 11:30:00|724.09|712.09|725.11|713.11|725.23|713.23|724.04|712.04|377
1666092900000|2022-10-18 11:35:00|725.13|713.13|725.89|713.89|725.89|713.89|724.88|712.88|339
1666093200000|2022-10-18 11:40:00|725.84|713.84|725.7|713.7|726.49|714.49|725.59|713.59|389
1666093500000|2022-10-18 11:45:00|725.62|713.62|725.86|713.86|725.87|713.87|725.16|713.16|491
1666093800000|2022-10-18 11:50:00|725.87|713.87|724.72|712.72|725.99|713.99|724.61|712.61|411
1666094100000|2022-10-18 11:55:00|724.7|712.7|723.47|711.47|724.92|712.92|723.32|711.32|486
1666094400000|2022-10-18 12:00:00|723.48|711.48|724.21|712.21|724.71|712.71|723.46|711.46|336
1666094700000|2022-10-18 12:05:00|724.2|712.2|725.64|713.64|725.68|713.68|724.2|712.2|352
1666095000000|2022-10-18 12:10:00|725.65|713.65|726.45|714.45|726.79|714.79|725.18|713.18|473
1666095300000|2022-10-18 12:15:00|726.44|714.44|725.54|713.54|726.69|714.69|725.53|713.53|463
1666095600000|2022-10-18 12:20:00|725.53|713.53|725.28|713.28|726.11|714.11|725.18|713.18|436
1666095900000|2022-10-18 12:25:00|725.31|713.31|725.81|713.81|725.96|713.96|725.25|713.25|508
1666096200000|2022-10-18 12:30:00|725.84|713.84|725.76|713.76|726.24|714.24|725.29|713.29|458
1666096500000|2022-10-18 12:35:00|725.77|713.77|726.07|714.07|726.24|714.24|725.27|713.27|431
1666096800000|2022-10-18 12:40:00|726.06|714.06|726.97|714.97|726.99|714.99|726.04|714.04|340
1666097100000|2022-10-18 12:45:00|726.95|714.95|726.26|714.26|727.38|715.38|726.02|714.02|450
1666097400000|2022-10-18 12:50:00|726.28|714.28|726.16|714.16|726.61|714.61|725.96|713.96|476
1666097700000|2022-10-18 12:55:00|726.15|714.15|726.6|714.6|727.02|715.02|726.14|714.14|474
1666098000000|2022-10-18 13:00:00|726.59|714.59|725.74|713.74|727.01|715.01|725.56|713.56|506
1666098300000|2022-10-18 13:05:00|725.71|713.71|725.59|713.59|726.06|714.06|725.38|713.38|297
1666098600000|2022-10-18 13:10:00|725.62|713.62|724.21|712.21|725.78|713.78|724.05|712.05|352
1666098900000|2022-10-18 13:15:00|724.2|712.2|723.91|711.91|724.48|712.48|723.61|711.61|597
1666099200000|2022-10-18 13:20:00|723.9|711.9|724.97|712.97|725.12|713.12|723.9|711.9|449
1666099500000|2022-10-18 13:25:00|724.98|712.98|726.83|714.83|726.91|714.91|724.98|712.98|555
1666099800000|2022-10-18 13:30:00|726.86|714.86|725.08|713.08|727.66|715.66|725.07|713.07|857
1666100100000|2022-10-18 13:35:00|725.09|713.09|723.58|711.58|726.14|714.14|723.58|711.58|746
1666100400000|2022-10-18 13:40:00|723.56|711.56|722.84|710.84|723.58|711.58|720.15|708.15|816
1666100700000|2022-10-18 13:45:00|722.85|710.85|721.67|709.67|723.06|711.06|720.31|708.31|710
1666101000000|2022-10-18 13:50:00|721.65|709.65|718.99|706.99|722.08|710.08|718.99|706.99|755
1666101300000|2022-10-18 13:55:00|719.01|707.01|719.5|707.5|720.77|708.77|718.65|706.65|657
1666101600000|2022-10-18 14:00:00|719.51|707.51|721.03|709.03|722.09|710.09|719.35|707.35|759
1666101900000|2022-10-18 14:05:00|721|709|720.75|708.75|721.51|709.51|719.63|707.63|717
1666102200000|2022-10-18 14:10:00|720.76|708.76|721.19|709.19|721.67|709.67|720.35|708.35|679
1666102500000|2022-10-18 14:15:00|721.2|709.2|718.09|706.09|721.85|709.85|718.09|706.09|746
1666102800000|2022-10-18 14:20:00|718.07|706.07|713.74|701.74|718.26|706.26|712.66|700.66|908
1666103100000|2022-10-18 14:25:00|713.76|701.76|715.66|703.66|716.95|704.95|713.57|701.57|868
1666103400000|2022-10-18 14:30:00|715.64|703.64|715.08|703.08|715.98|703.98|713.27|701.27|822
1666103700000|2022-10-18 14:35:00|715.12|703.12|714.26|702.26|715.47|703.47|712.97|700.97|777
1666104000000|2022-10-18 14:40:00|714.25|702.25|717.43|705.43|717.76|705.76|714.2|702.2|690
1666104300000|2022-10-18 14:45:00|717.42|705.42|717.44|705.44|718.45|706.45|716.64|704.64|698
1666104600000|2022-10-18 14:50:00|717.41|705.41|716.8|704.8|717.41|705.41|716.07|704.07|664
1666104900000|2022-10-18 14:55:00|716.79|704.79|716.23|704.23|716.79|704.79|715.75|703.75|643
1666105200000|2022-10-18 15:00:00|716.25|704.25|717.65|705.65|717.81|705.81|715.07|703.07|739
1666105500000|2022-10-18 15:05:00|717.64|705.64|715.62|703.62|717.64|705.64|715.07|703.07|715
1666105800000|2022-10-18 15:10:00|715.63|703.63|714.63|702.63|716.07|704.07|713.08|701.08|760
1666106100000|2022-10-18 15:15:00|714.6|702.6|714.1|702.1|714.92|702.92|713.4|701.4|731
1666106400000|2022-10-18 15:20:00|714.08|702.08|713.56|701.56|714.55|702.55|713.26|701.26|722
1666106700000|2022-10-18 15:25:00|713.55|701.55|716.1|704.1|716.11|704.11|713.29|701.29|734
1666107000000|2022-10-18 15:30:00|716.15|704.15|716.31|704.31|716.58|704.58|714.64|702.64|734
1666107300000|2022-10-18 15:35:00|716.3|704.3|715.39|703.39|716.39|704.39|714.58|702.58|695
1666107600000|2022-10-18 15:40:00|715.45|703.45|713.98|701.98|715.45|703.45|712.76|700.76|692
1666107900000|2022-10-18 15:45:00|713.95|701.95|715.61|703.61|715.64|703.64|713.65|701.65|574
1666108200000|2022-10-18 15:50:00|715.64|703.64|717.34|705.34|717.43|705.43|715.19|703.19|483
1666108500000|2022-10-18 15:55:00|717.33|705.33|717.4|705.4|717.45|705.45|716.51|704.51|521
1666108800000|2022-10-18 16:00:00|717.41|705.41|716.53|704.53|717.41|705.41|716.03|704.03|606
1666109100000|2022-10-18 16:05:00|716.55|704.55|717.3|705.3|717.45|705.45|714.75|702.75|677
1666109400000|2022-10-18 16:10:00|717.29|705.29|719.11|707.11|719.44|707.44|717.02|705.02|514
1666109700000|2022-10-18 16:15:00|719.1|707.1|719.44|707.44|720.37|708.37|717.86|705.86|579
1666110000000|2022-10-18 16:20:00|719.52|707.52|717.29|705.29|719.52|707.52|717.24|705.24|579
1666110300000|2022-10-18 16:25:00|717.28|705.28|716.91|704.91|717.28|705.28|716.3|704.3|504
1666110600000|2022-10-18 16:30:00|716.92|704.92|717.35|705.35|717.63|705.63|715.92|703.92|525
1666110900000|2022-10-18 16:35:00|717.36|705.36|718.66|706.66|718.98|706.98|717.31|705.31|535
1666111200000|2022-10-18 16:40:00|718.67|706.67|717.99|705.99|719.36|707.36|717.73|705.73|512
1666111500000|2022-10-18 16:45:00|717.98|705.98|717.02|705.02|718.16|706.16|716.88|704.88|450
1666111800000|2022-10-18 16:50:00|717.01|705.01|716.56|704.56|717.01|705.01|716.23|704.23|476
1666112100000|2022-10-18 16:55:00|716.55|704.55|714.57|702.57|716.74|704.74|714.57|702.57|396
1666112400000|2022-10-18 17:00:00|714.59|702.59|711.85|699.85|714.81|702.81|711.61|699.61|664
1666112700000|2022-10-18 17:05:00|711.84|699.84|712.06|700.06|712.97|700.97|711.66|699.66|603
1666113000000|2022-10-18 17:10:00|712.05|700.05|714.56|702.56|714.57|702.57|710.48|698.48|588
1666113300000|2022-10-18 17:15:00|714.55|702.55|713.75|701.75|714.55|702.55|713.03|701.03|347
1666113600000|2022-10-18 17:20:00|713.74|701.74|714.05|702.05|714.17|702.17|713.03|701.03|444
1666113900000|2022-10-18 17:25:00|714.06|702.06|714.28|702.28|714.64|702.64|713.7|701.7|478
1666114200000|2022-10-18 17:30:00|714.32|702.32|716.04|704.04|716.11|704.11|713.97|701.97|458
1666114500000|2022-10-18 17:35:00|715.98|703.98|716.12|704.12|716.13|704.13|715.35|703.35|400
1666114800000|2022-10-18 17:40:00|716.11|704.11|715.54|703.54|716.24|704.24|715.12|703.12|426
1666115100000|2022-10-18 17:45:00|715.52|703.52|714.3|702.3|715.74|703.74|713.31|701.31|497
1666115400000|2022-10-18 17:50:00|714.31|702.31|712.99|700.99|714.41|702.41|712.86|700.86|362
1666115700000|2022-10-18 17:55:00|712.96|700.96|712.88|700.88|713.2|701.2|712.58|700.58|372
1666116000000|2022-10-18 18:00:00|712.89|700.89|712.36|700.36|713.27|701.27|711.87|699.87|555
1666116300000|2022-10-18 18:05:00|712.35|700.35|712.68|700.68|713.18|701.18|712.25|700.25|443
1666116600000|2022-10-18 18:10:00|712.73|700.73|713.98|701.98|713.98|701.98|712.59|700.59|358
1666116900000|2022-10-18 18:15:00|713.92|701.92|713.98|701.98|714.38|702.38|713.13|701.13|418
1666117200000|2022-10-18 18:20:00|713.99|701.99|713.53|701.53|714.06|702.06|713.09|701.09|456
1666117500000|2022-10-18 18:25:00|713.51|701.51|713.81|701.81|714.51|702.51|713.19|701.19|422
1666117800000|2022-10-18 18:30:00|713.79|701.79|711|699|714.18|702.18|710.82|698.82|491
1666118100000|2022-10-18 18:35:00|710.9|698.9|710.21|698.21|712.1|700.1|709.12|697.12|711
1666118400000|2022-10-18 18:40:00|710.26|698.26|706.88|694.88|710.46|698.46|705.79|693.79|766
1666118700000|2022-10-18 18:45:00|706.86|694.86|707.21|695.21|708.33|696.33|705.61|693.61|902
1666119000000|2022-10-18 18:50:00|707.23|695.23|705.97|693.97|707.23|695.23|704.98|692.98|865
1666119300000|2022-10-18 18:55:00|705.99|693.99|706.51|694.51|706.87|694.87|705.16|693.16|797
1666119600000|2022-10-18 19:00:00|706.5|694.5|705.46|693.46|706.53|694.53|702.86|690.86|834
1666119900000|2022-10-18 19:05:00|705.44|693.44|704.12|692.12|705.61|693.61|703.95|691.95|722
1666120200000|2022-10-18 19:10:00|704.15|692.15|703.41|691.41|704.46|692.46|703.08|691.08|707
1666120500000|2022-10-18 19:15:00|703.43|691.43|705.7|693.7|706.51|694.51|703.09|691.09|806
1666120800000|2022-10-18 19:20:00|705.71|693.71|706.31|694.31|706.64|694.64|704.49|692.49|810
1666121100000|2022-10-18 19:25:00|706.3|694.3|707.15|695.15|707.49|695.49|705.61|693.61|564
1666121400000|2022-10-18 19:30:00|707.29|695.29|708.77|696.77|708.99|696.99|706.37|694.37|614
1666121700000|2022-10-18 19:35:00|708.76|696.76|708.85|696.85|708.91|696.91|707.8|695.8|579
1666122000000|2022-10-18 19:40:00|708.86|696.86|709.95|697.95|710.02|698.02|708.63|696.63|548
1666122300000|2022-10-18 19:45:00|709.93|697.93|710.21|698.21|710.5|698.5|709.35|697.35|515
1666122600000|2022-10-18 19:50:00|710.22|698.22|710.53|698.53|710.65|698.65|710.19|698.19|535
1666122900000|2022-10-18 19:55:00|710.52|698.52|710.96|698.96|710.98|698.98|709.37|697.37|552
1666123200000|2022-10-18 20:00:00|710.91|698.91|713.93|701.93|714.44|702.44|710.14|698.14|910
1666123500000|2022-10-18 20:05:00|713.91|701.91|712.68|700.68|714.15|702.15|712.31|700.31|668
1666123800000|2022-10-18 20:10:00|712.73|700.73|712.08|700.08|712.92|700.92|712.03|700.03|531
1666124100000|2022-10-18 20:15:00|712.09|700.09|714.13|702.13|714.18|702.18|712.09|700.09|502
1666124400000|2022-10-18 20:20:00|714.12|702.12|714.32|702.32|714.35|702.35|713.82|701.82|348
1666124700000|2022-10-18 20:25:00|714.31|702.31|715.01|703.01|715.21|703.21|713.69|701.69|351
1666125000000|2022-10-18 20:30:00|715.02|703.02|716.28|704.28|716.34|704.34|715.02|703.02|331
1666125300000|2022-10-18 20:35:00|716.25|704.25|715.91|703.91|716.26|704.26|715.36|703.36|327
1666125600000|2022-10-18 20:40:00|715.89|703.89|718.5|706.5|718.74|706.74|715.89|703.89|679
1666125900000|2022-10-18 20:45:00|718.51|706.51|718.2|706.2|720.39|708.39|718.11|706.11|636
1666126200000|2022-10-18 20:50:00|718.16|706.16|717.7|705.7|718.83|706.83|717.11|705.11|483
1666126500000|2022-10-18 20:55:00|717.61|705.61|717.33|705.33|717.71|705.71|717|705|389
1666126800000|2022-10-18 21:00:00|717.34|705.34|717|705|717.62|705.62|716.77|704.77|328
1666127100000|2022-10-18 21:05:00|717.01|705.01|715.22|703.22|718.14|706.14|715.18|703.18|399
1666127400000|2022-10-18 21:10:00|715.21|703.21|717.87|705.87|717.95|705.95|715.21|703.21|348
1666127700000|2022-10-18 21:15:00|717.88|705.88|717.68|705.68|717.92|705.92|717.64|705.64|228
1666128000000|2022-10-18 21:20:00|717.67|705.67|717.23|705.23|717.72|705.72|716.9|704.9|276
1666128300000|2022-10-18 21:25:00|717.22|705.22|715.53|703.53|717.24|705.24|714.12|702.12|344
1666128600000|2022-10-18 21:30:00|715.54|703.54|715.89|703.89|715.89|703.89|715.24|703.24|285
1666128900000|2022-10-18 21:35:00|715.92|703.92|716.67|704.67|716.92|704.92|715.86|703.86|212
1666129200000|2022-10-18 21:40:00|716.68|704.68|716.33|704.33|716.69|704.69|716.28|704.28|177
1666129500000|2022-10-18 21:45:00|716.34|704.34|716.49|704.49|716.56|704.56|715.82|703.82|319
1666129800000|2022-10-18 21:50:00|716.48|704.48|717.36|705.36|717.36|705.36|715.99|703.99|229
1666130100000|2022-10-18 21:55:00|717.35|705.35|717.04|705.04|717.35|705.35|715.74|703.74|244
1666130400000|2022-10-18 22:00:00|717.05|705.05|716.24|704.24|717.05|705.05|715.35|703.35|414
1666130700000|2022-10-18 22:05:00|716.25|704.25|715.82|703.82|717.43|705.43|715.52|703.52|402
1666131000000|2022-10-18 22:10:00|715.8|703.8|716.31|704.31|716.89|704.89|714.99|702.99|335
1666131300000|2022-10-18 22:15:00|716.3|704.3|715.35|703.35|717.03|705.03|715.35|703.35|197
1666131600000|2022-10-18 22:20:00|715.33|703.33|717.03|705.03|717.03|705.03|715.3|703.3|284
1666131900000|2022-10-18 22:25:00|717.08|705.08|718.06|706.06|718.15|706.15|716.48|704.48|313
1666132200000|2022-10-18 22:30:00|718.07|706.07|717.89|705.89|718.78|706.78|717.83|705.83|294
1666132500000|2022-10-18 22:35:00|717.91|705.91|717.41|705.41|718.66|706.66|717.16|705.16|271
1666132800000|2022-10-18 22:40:00|717.4|705.4|718.3|706.3|718.62|706.62|717.35|705.35|219
1666133100000|2022-10-18 22:45:00|718.27|706.27|718.39|706.39|718.61|706.61|718.04|706.04|261
1666133400000|2022-10-18 22:50:00|718.4|706.4|719|707|719.52|707.52|718.27|706.27|292
1666133700000|2022-10-18 22:55:00|718.98|706.98|719.27|707.27|719.29|707.29|718.66|706.66|203
1666134000000|2022-10-18 23:00:00|719.29|707.29|717.42|705.42|719.48|707.48|717.42|705.42|325
1666134300000|2022-10-18 23:05:00|717.33|705.33|719.47|707.47|720.05|708.05|716.95|704.95|437
1666134600000|2022-10-18 23:10:00|719.46|707.46|720.38|708.38|720.38|708.38|719.31|707.31|435
1666134900000|2022-10-18 23:15:00|720.37|708.37|718.76|706.76|720.66|708.66|718.54|706.54|341
1666135200000|2022-10-18 23:20:00|718.69|706.69|717.5|705.5|719.35|707.35|717.25|705.25|452
1666135500000|2022-10-18 23:25:00|717.45|705.45|716.46|704.46|717.67|705.67|716.25|704.25|316
1666135800000|2022-10-18 23:30:00|716.47|704.47|719.18|707.18|719.34|707.34|716.42|704.42|419
1666136100000|2022-10-18 23:35:00|719.17|707.17|718.33|706.33|719.17|707.17|718.02|706.02|385
1666136400000|2022-10-18 23:40:00|718.35|706.35|718.17|706.17|718.4|706.4|717.48|705.48|383
1666136700000|2022-10-18 23:45:00|718.16|706.16|719.11|707.11|719.37|707.37|717.7|705.7|311
1666137000000|2022-10-18 23:50:00|719.07|707.07|718.75|706.75|719.53|707.53|718.68|706.68|291
1666137300000|2022-10-18 23:55:00|718.72|706.72|718.76|706.76|718.84|706.84|716.91|704.91|381
1666137600000|2022-10-19 00:00:00|718.73|706.73|718.9|706.9|719.39|707.39|717.71|705.71|486
1666137900000|2022-10-19 00:05:00|718.88|706.88|717.96|705.96|719.62|707.62|717.81|705.81|528
1666138200000|2022-10-19 00:10:00|717.97|705.97|715.36|703.36|718.16|706.16|715.3|703.3|503
1666138500000|2022-10-19 00:15:00|715.35|703.35|714.46|702.46|715.37|703.37|713.8|701.8|523
1666138800000|2022-10-19 00:20:00|714.44|702.44|714.33|702.33|714.59|702.59|713.03|701.03|399
1666139100000|2022-10-19 00:25:00|714.32|702.32|715.69|703.69|715.95|703.95|714.05|702.05|378
1666139400000|2022-10-19 00:30:00|715.7|703.7|715.33|703.33|716.76|704.76|714.79|702.79|461
1666139700000|2022-10-19 00:35:00|715.34|703.34|715.27|703.27|716.03|704.03|715.01|703.01|330
1666140000000|2022-10-19 00:40:00|715.24|703.24|713.73|701.73|715.66|703.66|713.73|701.73|411
1666140300000|2022-10-19 00:45:00|713.72|701.72|712.98|700.98|713.89|701.89|712.35|700.35|533
1666140600000|2022-10-19 00:50:00|712.99|700.99|712.01|700.01|713.09|701.09|711.35|699.35|502
1666140900000|2022-10-19 00:55:00|712.03|700.03|711.44|699.44|713.07|701.07|710.65|698.65|699
1666141200000|2022-10-19 01:00:00|711.43|699.43|709.92|697.92|711.66|699.66|709.72|697.72|628
1666141500000|2022-10-19 01:05:00|709.93|697.93|711.45|699.45|711.49|699.49|709.72|697.72|399
1666141800000|2022-10-19 01:10:00|711.44|699.44|711.16|699.16|711.77|699.77|710.78|698.78|345
1666142100000|2022-10-19 01:15:00|711.17|699.17|712.26|700.26|712.4|700.4|711.17|699.17|372
1666142400000|2022-10-19 01:20:00|712.24|700.24|712.63|700.63|712.79|700.79|711.98|699.98|356
1666142700000|2022-10-19 01:25:00|712.62|700.62|711.88|699.88|712.65|700.65|710.99|698.99|366
1666143000000|2022-10-19 01:30:00|711.86|699.86|713.53|701.53|713.55|701.55|711.85|699.85|404
1666143300000|2022-10-19 01:35:00|713.52|701.52|715.43|703.43|715.54|703.54|713.23|701.23|404
1666143600000|2022-10-19 01:40:00|715.44|703.44|715.21|703.21|715.44|703.44|714.41|702.41|442
1666143900000|2022-10-19 01:45:00|715.22|703.22|714.65|702.65|715.3|703.3|714.43|702.43|393
1666144200000|2022-10-19 01:50:00|714.64|702.64|713.94|701.94|714.96|702.96|713.46|701.46|382
1666144500000|2022-10-19 01:55:00|713.93|701.93|713.46|701.46|714.08|702.08|713.46|701.46|350
1666144800000|2022-10-19 02:00:00|713.47|701.47|712.64|700.64|713.5|701.5|712.41|700.41|355
1666145100000|2022-10-19 02:05:00|712.63|700.63|712.01|700.01|712.79|700.79|712|700|261
1666145400000|2022-10-19 02:10:00|712|700|710.96|698.96|712.05|700.05|710.48|698.48|436
1666145700000|2022-10-19 02:15:00|710.95|698.95|710.96|698.96|711.18|699.18|710.25|698.25|326
1666146000000|2022-10-19 02:20:00|710.95|698.95|708.65|696.65|711.04|699.04|708.28|696.28|407
1666146300000|2022-10-19 02:25:00|708.64|696.64|706.86|694.86|709.27|697.27|706.77|694.77|457
1666146600000|2022-10-19 02:30:00|706.87|694.87|707.33|695.33|708|696|706.31|694.31|444
1666146900000|2022-10-19 02:35:00|707.35|695.35|707.44|695.44|707.86|695.86|707.11|695.11|470
1666147200000|2022-10-19 02:40:00|707.42|695.42|707.58|695.58|707.96|695.96|707.04|695.04|479
1666147500000|2022-10-19 02:45:00|707.57|695.57|709.53|697.53|709.57|697.57|707.54|695.54|380
1666147800000|2022-10-19 02:50:00|709.55|697.55|710.08|698.08|710.22|698.22|708.99|696.99|321
1666148100000|2022-10-19 02:55:00|709.97|697.97|709.86|697.86|709.97|697.97|709.36|697.36|298
1666148400000|2022-10-19 03:00:00|709.88|697.88|709.18|697.18|710.1|698.1|709.15|697.15|284
1666148700000|2022-10-19 03:05:00|709.2|697.2|708.46|696.46|709.24|697.24|708.04|696.04|343
1666149000000|2022-10-19 03:10:00|708.5|696.5|708.72|696.72|709.39|697.39|708.5|696.5|312
1666149300000|2022-10-19 03:15:00|708.76|696.76|708.75|696.75|709.11|697.11|708.15|696.15|286
1666149600000|2022-10-19 03:20:00|708.76|696.76|708.45|696.45|709.12|697.12|708.45|696.45|335
1666149900000|2022-10-19 03:25:00|708.46|696.46|708.27|696.27|708.55|696.55|708.14|696.14|205
1666150200000|2022-10-19 03:30:00|708.28|696.28|708.43|696.43|708.83|696.83|707.65|695.65|310
1666150500000|2022-10-19 03:35:00|708.42|696.42|708.87|696.87|709.2|697.2|708.41|696.41|305
1666150800000|2022-10-19 03:40:00|708.89|696.89|710|698|710.36|698.36|708.81|696.81|278
1666151100000|2022-10-19 03:45:00|710.02|698.02|710.61|698.61|710.68|698.68|709.66|697.66|366
1666151400000|2022-10-19 03:50:00|710.54|698.54|710.51|698.51|710.97|698.97|710.32|698.32|250
1666151700000|2022-10-19 03:55:00|710.52|698.52|709.73|697.73|710.74|698.74|709.68|697.68|316
1666152000000|2022-10-19 04:00:00|709.72|697.72|710.13|698.13|710.51|698.51|709.6|697.6|295
1666152300000|2022-10-19 04:05:00|710.12|698.12|709.17|697.17|710.13|698.13|708.79|696.79|277
1666152600000|2022-10-19 04:10:00|709.19|697.19|708.53|696.53|709.5|697.5|708.29|696.29|270
1666152900000|2022-10-19 04:15:00|708.46|696.46|709.63|697.63|709.63|697.63|708.24|696.24|308
1666153200000|2022-10-19 04:20:00|709.65|697.65|709.5|697.5|710.31|698.31|709.3|697.3|225
1666153500000|2022-10-19 04:25:00|709.39|697.39|709.12|697.12|709.45|697.45|708.74|696.74|384
1666153800000|2022-10-19 04:30:00|709.11|697.11|707.96|695.96|709.11|697.11|707.96|695.96|395
1666154100000|2022-10-19 04:35:00|707.98|695.98|707.13|695.13|708.22|696.22|706.95|694.95|352
1666154400000|2022-10-19 04:40:00|706.98|694.98|707.87|695.87|707.87|695.87|706.84|694.84|314
1666154700000|2022-10-19 04:45:00|707.98|695.98|709.3|697.3|709.31|697.31|707.59|695.59|265
1666155000000|2022-10-19 04:50:00|709.31|697.31|708.86|696.86|709.51|697.51|708.48|696.48|261
1666155300000|2022-10-19 04:55:00|708.87|696.87|708.7|696.7|708.88|696.88|708.26|696.26|251
1666155600000|2022-10-19 05:00:00|708.71|696.71|709.2|697.2|709.63|697.63|708.7|696.7|277
1666155900000|2022-10-19 05:05:00|709.19|697.19|709.7|697.7|709.71|697.71|708.9|696.9|290
1666156200000|2022-10-19 05:10:00|709.71|697.71|710.72|698.72|712.11|700.11|709.71|697.71|318
1666156500000|2022-10-19 05:15:00|710.73|698.73|710.39|698.39|711.31|699.31|710.08|698.08|334
1666156800000|2022-10-19 05:20:00|710.38|698.38|710.68|698.68|711.04|699.04|710.1|698.1|286
1666157100000|2022-10-19 05:25:00|710.67|698.67|710.58|698.58|710.87|698.87|710.35|698.35|252
1666157400000|2022-10-19 05:30:00|710.56|698.56|709.31|697.31|710.58|698.58|709.29|697.29|340
1666157700000|2022-10-19 05:35:00|709.29|697.29|707.53|695.53|709.29|697.29|707.52|695.52|441
1666158000000|2022-10-19 05:40:00|707.49|695.49|706.95|694.95|708|696|706.66|694.66|440
1666158300000|2022-10-19 05:45:00|706.93|694.93|707.35|695.35|707.68|695.68|706.85|694.85|337
1666158600000|2022-10-19 05:50:00|707.34|695.34|707.33|695.33|707.66|695.66|706.53|694.53|387
1666158900000|2022-10-19 05:55:00|707.31|695.31|708.11|696.11|708.51|696.51|707.31|695.31|317
1666159200000|2022-10-19 06:00:00|708.12|696.12|708.24|696.24|708.35|696.35|707.06|695.06|419
1666159500000|2022-10-19 06:05:00|708.23|696.23|708.23|696.23|708.47|696.47|707.66|695.66|347
1666159800000|2022-10-19 06:10:00|708.22|696.22|708.95|696.95|709.32|697.32|708.22|696.22|311
1666160100000|2022-10-19 06:15:00|708.94|696.94|708.99|696.99|709.39|697.39|708.54|696.54|267
1666160400000|2022-10-19 06:20:00|708.86|696.86|708.1|696.1|709.11|697.11|708.06|696.06|235
1666160700000|2022-10-19 06:25:00|708.11|696.11|705.57|693.57|708.11|696.11|705.19|693.19|549
1666161000000|2022-10-19 06:30:00|705.56|693.56|704.14|692.14|705.57|693.57|703.72|691.72|500
1666161300000|2022-10-19 06:35:00|704.13|692.13|703.96|691.96|704.13|692.13|703.63|691.63|361
1666161600000|2022-10-19 06:40:00|703.99|691.99|703.49|691.49|704.01|692.01|700.75|688.75|580
1666161900000|2022-10-19 06:45:00|703.5|691.5|704.74|692.74|704.87|692.87|703.13|691.13|463
1666162200000|2022-10-19 06:50:00|704.73|692.73|704.72|692.72|704.85|692.85|704.44|692.44|346
1666162500000|2022-10-19 06:55:00|704.73|692.73|703.66|691.66|704.73|692.73|703.46|691.46|404
1666162800000|2022-10-19 07:00:00|703.71|691.71|703.1|691.1|704.24|692.24|703.08|691.08|564
1666163100000|2022-10-19 07:05:00|703.11|691.11|704.09|692.09|704.41|692.41|702.38|690.38|492
1666163400000|2022-10-19 07:10:00|704.12|692.12|704.46|692.46|704.73|692.73|704.08|692.08|268
1666163700000|2022-10-19 07:15:00|704.44|692.44|705.81|693.81|705.89|693.89|704.39|692.39|297
1666164000000|2022-10-19 07:20:00|705.88|693.88|705.55|693.55|706.14|694.14|705.52|693.52|312
1666164300000|2022-10-19 07:25:00|705.54|693.54|704.89|692.89|705.83|693.83|704.77|692.77|373
1666164600000|2022-10-19 07:30:00|704.9|692.9|704.68|692.68|705.33|693.33|704.45|692.45|307
1666164900000|2022-10-19 07:35:00|704.7|692.7|705.46|693.46|705.82|693.82|704.52|692.52|319
1666165200000|2022-10-19 07:40:00|705.48|693.48|705.95|693.95|706.42|694.42|705.41|693.41|243
1666165500000|2022-10-19 07:45:00|705.94|693.94|705.62|693.62|706.27|694.27|705.19|693.19|324
1666165800000|2022-10-19 07:50:00|705.64|693.64|707.54|695.54|707.54|695.54|705.49|693.49|352
1666166100000|2022-10-19 07:55:00|707.53|695.53|707.85|695.85|708.05|696.05|706.75|694.75|377
1666166400000|2022-10-19 08:00:00|707.86|695.86|707.68|695.68|707.88|695.88|707.02|695.02|364
1666166700000|2022-10-19 08:05:00|707.6|695.6|705.72|693.72|707.72|695.72|705.68|693.68|388
1666167000000|2022-10-19 08:10:00|705.71|693.71|704.68|692.68|705.72|693.72|704.68|692.68|405
1666167300000|2022-10-19 08:15:00|704.69|692.69|703.74|691.74|704.91|692.91|703.67|691.67|429
1666167600000|2022-10-19 08:20:00|703.73|691.73|703.14|691.14|703.74|691.74|702.03|690.03|509
1666167900000|2022-10-19 08:25:00|703.11|691.11|702.58|690.58|703.41|691.41|702.34|690.34|447
1666168200000|2022-10-19 08:30:00|702.57|690.57|704.01|692.01|704.04|692.04|702.56|690.56|374
1666168500000|2022-10-19 08:35:00|704.05|692.05|704.02|692.02|704.25|692.25|703.56|691.56|230
1666168800000|2022-10-19 08:40:00|704|692|705.01|693.01|705.17|693.17|703.95|691.95|170
1666169100000|2022-10-19 08:45:00|705.08|693.08|705.04|693.04|705.17|693.17|704.61|692.61|244
1666169400000|2022-10-19 08:50:00|705|693|705.83|693.83|706.73|694.73|704.8|692.8|317
1666169700000|2022-10-19 08:55:00|705.78|693.78|706.2|694.2|706.5|694.5|705.48|693.48|303
1666170000000|2022-10-19 09:00:00|706.21|694.21|707.39|695.39|707.58|695.58|706.03|694.03|358
1666170300000|2022-10-19 09:05:00|707.4|695.4|709.11|697.11|709.32|697.32|707.39|695.39|454
1666170600000|2022-10-19 09:10:00|709.08|697.08|708.72|696.72|709.25|697.25|708.43|696.43|347
1666170900000|2022-10-19 09:15:00|708.67|696.67|709.61|697.61|710.18|698.18|708.5|696.5|461
1666171200000|2022-10-19 09:20:00|709.6|697.6|709.5|697.5|709.74|697.74|708.85|696.85|448
1666171500000|2022-10-19 09:25:00|709.38|697.38|708.1|696.1|709.44|697.44|707.76|695.76|464
1666171800000|2022-10-19 09:30:00|708.15|696.15|708.96|696.96|709.07|697.07|708.11|696.11|324
1666172100000|2022-10-19 09:35:00|709.02|697.02|708.82|696.82|709.17|697.17|708.62|696.62|314
1666172400000|2022-10-19 09:40:00|708.81|696.81|710.15|698.15|710.35|698.35|708.75|696.75|343
1666172700000|2022-10-19 09:45:00|710.16|698.16|710.59|698.59|710.61|698.61|709.79|697.79|354
1666173000000|2022-10-19 09:50:00|710.6|698.6|711.91|699.91|711.94|699.94|710.41|698.41|415
1666173300000|2022-10-19 09:55:00|711.99|699.99|711.23|699.23|712.2|700.2|710.89|698.89|487
1666173600000|2022-10-19 10:00:00|711.26|699.26|710.31|698.31|711.38|699.38|710.11|698.11|425
1666173900000|2022-10-19 10:05:00|710.3|698.3|709.92|697.92|710.52|698.52|709.58|697.58|385
1666174200000|2022-10-19 10:10:00|709.91|697.91|709.65|697.65|710.17|698.17|708.8|696.8|363
1666174500000|2022-10-19 10:15:00|709.64|697.64|709.68|697.68|709.97|697.97|709.32|697.32|352
1666174800000|2022-10-19 10:20:00|709.67|697.67|708.82|696.82|709.74|697.74|708.35|696.35|380
1666175100000|2022-10-19 10:25:00|708.81|696.81|707.55|695.55|708.93|696.93|707.5|695.5|407
1666175400000|2022-10-19 10:30:00|707.56|695.56|707.17|695.17|707.63|695.63|706.68|694.68|405
1666175700000|2022-10-19 10:35:00|707.15|695.15|706.43|694.43|707.73|695.73|706.41|694.41|310
1666176000000|2022-10-19 10:40:00|706.53|694.53|704.81|692.81|706.89|694.89|704.8|692.8|486
1666176300000|2022-10-19 10:45:00|704.8|692.8|706.43|694.43|706.55|694.55|704.8|692.8|448
1666176600000|2022-10-19 10:50:00|706.44|694.44|706.08|694.08|707.45|695.45|706.05|694.05|424
1666176900000|2022-10-19 10:55:00|706.07|694.07|705.99|693.99|706.32|694.32|705.5|693.5|327
1666177200000|2022-10-19 11:00:00|705.98|693.98|705.21|693.21|706.28|694.28|704.8|692.8|399
1666177500000|2022-10-19 11:05:00|705.2|693.2|703.57|691.57|705.21|693.21|703.54|691.54|414
1666177800000|2022-10-19 11:10:00|703.56|691.56|700.2|688.2|703.59|691.59|699.97|687.97|554
1666178100000|2022-10-19 11:15:00|700.16|688.16|698.17|686.17|700.18|688.18|697.03|685.03|678
1666178400000|2022-10-19 11:20:00|698.16|686.16|699.44|687.44|699.9|687.9|697.72|685.72|548
1666178700000|2022-10-19 11:25:00|699.43|687.43|699.19|687.19|699.93|687.93|698.83|686.83|530
1666179000000|2022-10-19 11:30:00|699.2|687.2|699.9|687.9|699.94|687.94|698.54|686.54|496
1666179300000|2022-10-19 11:35:00|699.85|687.85|699.73|687.73|700.95|688.95|699.73|687.73|326
1666179600000|2022-10-19 11:40:00|699.67|687.67|699.99|687.99|700.34|688.34|698.3|686.3|571
1666179900000|2022-10-19 11:45:00|700|688|700.77|688.77|700.79|688.79|699.25|687.25|429
1666180200000|2022-10-19 11:50:00|700.75|688.75|700.51|688.51|700.83|688.83|700.11|688.11|365
1666180500000|2022-10-19 11:55:00|700.5|688.5|701.91|689.91|702|690|700.42|688.42|412
1666180800000|2022-10-19 12:00:00|701.89|689.89|699.62|687.62|701.89|689.89|699.62|687.62|536
1666181100000|2022-10-19 12:05:00|699.63|687.63|699.05|687.05|700.08|688.08|698.31|686.31|514
1666181400000|2022-10-19 12:10:00|699.07|687.07|701.02|689.02|701.12|689.12|699.03|687.03|534
1666181700000|2022-10-19 12:15:00|701.03|689.03|701.16|689.16|701.2|689.2|700.53|688.53|399
1666182000000|2022-10-19 12:20:00|701.14|689.14|700.71|688.71|701.25|689.25|700.21|688.21|470
1666182300000|2022-10-19 12:25:00|700.7|688.7|700.97|688.97|700.98|688.98|700.08|688.08|357
1666182600000|2022-10-19 12:30:00|701|689|700.1|688.1|701|689|698.96|686.96|681
1666182900000|2022-10-19 12:35:00|700.15|688.15|699.82|687.82|700.34|688.34|699.78|687.78|418
1666183200000|2022-10-19 12:40:00|699.85|687.85|701.07|689.07|701.54|689.54|699.68|687.68|442
1666183500000|2022-10-19 12:45:00|701.06|689.06|701.94|689.94|702|690|701.02|689.02|408
1666183800000|2022-10-19 12:50:00|702.02|690.02|702.77|690.77|703.06|691.06|702.02|690.02|405
1666184100000|2022-10-19 12:55:00|702.78|690.78|703.58|691.58|703.66|691.66|702.77|690.77|441
1666184400000|2022-10-19 13:00:00|703.59|691.59|702.1|690.1|703.76|691.76|702.05|690.05|476
1666184700000|2022-10-19 13:05:00|702.09|690.09|700.29|688.29|702.31|690.31|699.76|687.76|533
1666185000000|2022-10-19 13:10:00|700.35|688.35|700.32|688.32|700.81|688.81|700.1|688.1|533
1666185300000|2022-10-19 13:15:00|700.33|688.33|701.43|689.43|701.58|689.58|699.78|687.78|505
1666185600000|2022-10-19 13:20:00|701.45|689.45|702.65|690.65|702.65|690.65|701.21|689.21|438
1666185900000|2022-10-19 13:25:00|702.66|690.66|702.35|690.35|702.91|690.91|701.9|689.9|440
1666186200000|2022-10-19 13:30:00|702.34|690.34|705.44|693.44|705.45|693.45|702.13|690.13|815
1666186500000|2022-10-19 13:35:00|705.48|693.48|704.62|692.62|705.59|693.59|704.23|692.23|727
1666186800000|2022-10-19 13:40:00|704.57|692.57|701.59|689.59|705.2|693.2|699.45|687.45|816
1666187100000|2022-10-19 13:45:00|701.6|689.6|697.63|685.63|701.97|689.97|697.22|685.22|736
1666187400000|2022-10-19 13:50:00|697.67|685.67|700|688|700.71|688.71|697.52|685.52|818
1666187700000|2022-10-19 13:55:00|700.01|688.01|698.86|686.86|700.68|688.68|698.01|686.01|798
1666188000000|2022-10-19 14:00:00|698.84|686.84|700.33|688.33|700.33|688.33|697.59|685.59|774
1666188300000|2022-10-19 14:05:00|700.34|688.34|701.63|689.63|702.03|690.03|700.34|688.34|656
1666188600000|2022-10-19 14:10:00|701.64|689.64|702.85|690.85|702.98|690.98|700.65|688.65|708
1666188900000|2022-10-19 14:15:00|702.84|690.84|703.37|691.37|704.32|692.32|702.82|690.82|600
1666189200000|2022-10-19 14:20:00|703.36|691.36|704.49|692.49|705.71|693.71|703.21|691.21|613
1666189500000|2022-10-19 14:25:00|704.5|692.5|705.34|693.34|705.83|693.83|704.14|692.14|587
1666189800000|2022-10-19 14:30:00|705.36|693.36|704.26|692.26|705.75|693.75|704.12|692.12|654
1666190100000|2022-10-19 14:35:00|704.28|692.28|704.57|692.57|705.16|693.16|703.66|691.66|607
1666190400000|2022-10-19 14:40:00|704.59|692.59|703.02|691.02|704.86|692.86|702.68|690.68|638
1666190700000|2022-10-19 14:45:00|703.03|691.03|702.71|690.71|703.46|691.46|702.15|690.15|650
1666191000000|2022-10-19 14:50:00|702.7|690.7|701.76|689.76|703.09|691.09|701.53|689.53|659
1666191300000|2022-10-19 14:55:00|701.75|689.75|701.1|689.1|701.76|689.76|700.76|688.76|640
1666191600000|2022-10-19 15:00:00|701.09|689.09|700.73|688.73|701.78|689.78|700.53|688.53|605
1666191900000|2022-10-19 15:05:00|700.74|688.74|701.91|689.91|701.94|689.94|700.67|688.67|467
1666192200000|2022-10-19 15:10:00|701.9|689.9|704.72|692.72|704.77|692.77|701.72|689.72|539
1666192500000|2022-10-19 15:15:00|704.74|692.74|704.7|692.7|704.9|692.9|704.04|692.04|546
1666192800000|2022-10-19 15:20:00|704.69|692.69|703.73|691.73|704.84|692.84|703.68|691.68|529
1666193100000|2022-10-19 15:25:00|703.74|691.74|702.9|690.9|703.81|691.81|702.83|690.83|490
1666193400000|2022-10-19 15:30:00|702.89|690.89|703.1|691.1|703.61|691.61|702.24|690.24|438
1666193700000|2022-10-19 15:35:00|703.09|691.09|704.63|692.63|704.66|692.66|703.01|691.01|556
1666194000000|2022-10-19 15:40:00|704.62|692.62|704.41|692.41|705|693|704.31|692.31|534
1666194300000|2022-10-19 15:45:00|704.4|692.4|704.87|692.87|705.13|693.13|704.38|692.38|543
1666194600000|2022-10-19 15:50:00|704.85|692.85|705.72|693.72|705.72|693.72|704.61|692.61|482
1666194900000|2022-10-19 15:55:00|705.66|693.66|706.38|694.38|707.14|695.14|705.59|693.59|580
1666195200000|2022-10-19 16:00:00|706.39|694.39|704.15|692.15|706.44|694.44|704.05|692.05|576
1666195500000|2022-10-19 16:05:00|704.14|692.14|703|691|704.14|692.14|702.67|690.67|505
1666195800000|2022-10-19 16:10:00|702.99|690.99|703.55|691.55|703.55|691.55|702.72|690.72|437
1666196100000|2022-10-19 16:15:00|703.54|691.54|703.47|691.47|703.63|691.63|702.92|690.92|295
1666196400000|2022-10-19 16:20:00|703.45|691.45|702.79|690.79|703.5|691.5|702.56|690.56|382
1666196700000|2022-10-19 16:25:00|702.76|690.76|702.26|690.26|702.78|690.78|701.75|689.75|490
1666197000000|2022-10-19 16:30:00|702.25|690.25|702.36|690.36|702.74|690.74|702.05|690.05|512
1666197300000|2022-10-19 16:35:00|702.35|690.35|702.47|690.47|703.04|691.04|702.23|690.23|473
1666197600000|2022-10-19 16:40:00|702.48|690.48|701.67|689.67|702.78|690.78|701.49|689.49|466
1666197900000|2022-10-19 16:45:00|701.65|689.65|700.92|688.92|701.81|689.81|700.91|688.91|468
1666198200000|2022-10-19 16:50:00|700.9|688.9|701.15|689.15|701.46|689.46|700.88|688.88|377
1666198500000|2022-10-19 16:55:00|701.16|689.16|701.14|689.14|701.27|689.27|700.72|688.72|344
1666198800000|2022-10-19 17:00:00|701.15|689.15|698.96|686.96|701.3|689.3|698.89|686.89|507
1666199100000|2022-10-19 17:05:00|698.94|686.94|698.15|686.15|698.94|686.94|698.1|686.1|480
1666199400000|2022-10-19 17:10:00|698.14|686.14|698.61|686.61|698.67|686.67|697.7|685.7|472
1666199700000|2022-10-19 17:15:00|698.6|686.6|698.79|686.79|699.04|687.04|698.13|686.13|553
1666200000000|2022-10-19 17:20:00|698.78|686.78|700.11|688.11|700.21|688.21|698.7|686.7|476
1666200300000|2022-10-19 17:25:00|700.12|688.12|700.13|688.13|700.57|688.57|699.69|687.69|333
1666200600000|2022-10-19 17:30:00|700.12|688.12|699.52|687.52|700.12|688.12|699.49|687.49|298
1666200900000|2022-10-19 17:35:00|699.54|687.54|698.23|686.23|699.92|687.92|698.16|686.16|371
1666201200000|2022-10-19 17:40:00|698.22|686.22|698.89|686.89|698.9|686.9|698.19|686.19|289
1666201500000|2022-10-19 17:45:00|698.84|686.84|698.53|686.53|698.88|686.88|698.42|686.42|332
1666201800000|2022-10-19 17:50:00|698.45|686.45|699.07|687.07|699.19|687.19|698.17|686.17|358
1666202100000|2022-10-19 17:55:00|699.08|687.08|698.68|686.68|699.14|687.14|698.39|686.39|354
1666202400000|2022-10-19 18:00:00|698.67|686.67|700.24|688.24|700.52|688.52|698.55|686.55|518
1666202700000|2022-10-19 18:05:00|700.23|688.23|700.32|688.32|700.87|688.87|700.03|688.03|385
1666203000000|2022-10-19 18:10:00|700.34|688.34|700.4|688.4|700.49|688.49|699.86|687.86|298
1666203300000|2022-10-19 18:15:00|700.39|688.39|699.91|687.91|701.1|689.1|699.91|687.91|412
1666203600000|2022-10-19 18:20:00|699.92|687.92|698.81|686.81|700.17|688.17|698.41|686.41|403
1666203900000|2022-10-19 18:25:00|698.78|686.78|699.44|687.44|699.68|687.68|698.78|686.78|371
1666204200000|2022-10-19 18:30:00|699.46|687.46|699.5|687.5|699.79|687.79|698.89|686.89|333
1666204500000|2022-10-19 18:35:00|699.49|687.49|699.03|687.03|699.6|687.6|698.55|686.55|374
1666204800000|2022-10-19 18:40:00|699.01|687.01|696.39|684.39|700.45|688.45|695.22|683.22|603
1666205100000|2022-10-19 18:45:00|696.4|684.4|697.01|685.01|697.6|685.6|695.39|683.39|498
1666205400000|2022-10-19 18:50:00|697.02|685.02|697.65|685.65|697.65|685.65|696.97|684.97|288
1666205700000|2022-10-19 18:55:00|697.62|685.62|696.54|684.54|698.01|686.01|696.54|684.54|435
1666206000000|2022-10-19 19:00:00|696.56|684.56|697.19|685.19|697.77|685.77|696.31|684.31|522
1666206300000|2022-10-19 19:05:00|697.18|685.18|697.41|685.41|697.5|685.5|696|684|537
1666206600000|2022-10-19 19:10:00|697.43|685.43|698.28|686.28|698.57|686.57|697.18|685.18|463
1666206900000|2022-10-19 19:15:00|698.29|686.29|699.54|687.54|699.89|687.89|698.23|686.23|517
1666207200000|2022-10-19 19:20:00|699.51|687.51|699.14|687.14|700.03|688.03|699.12|687.12|518
1666207500000|2022-10-19 19:25:00|699.15|687.15|696.89|684.89|699.31|687.31|696.85|684.85|466
1666207800000|2022-10-19 19:30:00|696.9|684.9|696.57|684.57|696.98|684.98|695.59|683.59|544
1666208100000|2022-10-19 19:35:00|696.5|684.5|697.41|685.41|697.89|685.89|696.28|684.28|589
1666208400000|2022-10-19 19:40:00|697.4|685.4|698.56|686.56|698.56|686.56|697.4|685.4|383
1666208700000|2022-10-19 19:45:00|698.59|686.59|698.55|686.55|698.96|686.96|697.81|685.81|485
1666209000000|2022-10-19 19:50:00|698.54|686.54|699.03|687.03|699.1|687.1|697.64|685.64|505
1666209300000|2022-10-19 19:55:00|698.98|686.98|700.03|688.03|700.03|688.03|698.9|686.9|356
1666209600000|2022-10-19 20:00:00|700.06|688.06|701.46|689.46|702.31|690.31|699.96|687.96|595
1666209900000|2022-10-19 20:05:00|701.47|689.47|698.12|686.12|702.27|690.27|697.39|685.39|893
1666210200000|2022-10-19 20:10:00|698.18|686.18|698.83|686.83|699.92|687.92|698.11|686.11|601
1666210500000|2022-10-19 20:15:00|698.82|686.82|699.23|687.23|699.34|687.34|698.47|686.47|359
1666210800000|2022-10-19 20:20:00|699.29|687.29|698.42|686.42|699.53|687.53|698.37|686.37|283
1666211100000|2022-10-19 20:25:00|698.41|686.41|699.31|687.31|699.31|687.31|698.34|686.34|205
1666211400000|2022-10-19 20:30:00|699.3|687.3|700.82|688.82|701.12|689.12|699.21|687.21|309
1666211700000|2022-10-19 20:35:00|700.83|688.83|700.75|688.75|701.13|689.13|700.59|688.59|279
1666212000000|2022-10-19 20:40:00|700.76|688.76|699.84|687.84|700.95|688.95|699.71|687.71|344
1666212300000|2022-10-19 20:45:00|699.85|687.85|699.79|687.79|700.07|688.07|699.53|687.53|252
1666212600000|2022-10-19 20:50:00|699.8|687.8|698.41|686.41|699.8|687.8|698.29|686.29|287
1666212900000|2022-10-19 20:55:00|698.46|686.46|698.92|686.92|699.15|687.15|698.45|686.45|268
1666213200000|2022-10-19 21:00:00|698.91|686.91|699.79|687.79|699.79|687.79|698.86|686.86|219
1666213500000|2022-10-19 21:05:00|699.8|687.8|699.09|687.09|699.86|687.86|698.43|686.43|283
1666213800000|2022-10-19 21:10:00|699.1|687.1|699.15|687.15|699.24|687.24|698.83|686.83|106
1666214100000|2022-10-19 21:15:00|699.14|687.14|696.2|684.2|699.22|687.22|696.15|684.15|192
1666214400000|2022-10-19 21:20:00|696.02|684.02|692.94|680.94|696.02|684.02|692.91|680.91|498
1666214700000|2022-10-19 21:25:00|692.93|680.93|691.88|679.88|692.97|680.97|691.52|679.52|507
1666215000000|2022-10-19 21:30:00|691.9|679.9|694.15|682.15|694.54|682.54|691.89|679.89|476
1666215300000|2022-10-19 21:35:00|694.16|682.16|693.93|681.93|694.16|682.16|693.19|681.19|157
1666215600000|2022-10-19 21:40:00|693.91|681.91|694.58|682.58|694.62|682.62|693.87|681.87|117
1666215900000|2022-10-19 21:45:00|694.63|682.63|694.37|682.37|694.67|682.67|693.51|681.51|206
1666216200000|2022-10-19 21:50:00|694.36|682.36|693.64|681.64|694.47|682.47|693.45|681.45|233
1666216500000|2022-10-19 21:55:00|693.5|681.5|693.97|681.97|694.38|682.38|693.42|681.42|269
1666216800000|2022-10-19 22:00:00|693.96|681.96|694.34|682.34|694.43|682.43|693.26|681.26|344
1666217100000|2022-10-19 22:05:00|694.33|682.33|693.3|681.3|694.42|682.42|693.08|681.08|310
1666217400000|2022-10-19 22:10:00|693.29|681.29|693.5|681.5|693.74|681.74|693.28|681.28|193
1666217700000|2022-10-19 22:15:00|693.51|681.51|694.07|682.07|694.5|682.5|693.5|681.5|310
1666218000000|2022-10-19 22:20:00|694.1|682.1|693.7|681.7|694.1|682.1|693.18|681.18|264
1666218300000|2022-10-19 22:25:00|693.71|681.71|693.05|681.05|693.81|681.81|691.89|679.89|346
1666218600000|2022-10-19 22:30:00|693.06|681.06|691.58|679.58|693.07|681.07|690.56|678.56|372
1666218900000|2022-10-19 22:35:00|691.6|679.6|684.76|672.76|692|680|683.33|671.33|835
1666219200000|2022-10-19 22:40:00|684.75|672.75|683.88|671.88|685.65|673.65|682.29|670.29|881
1666219500000|2022-10-19 22:45:00|683.89|671.89|685|673|685.09|673.09|682.72|670.72|742
1666219800000|2022-10-19 22:50:00|685.01|673.01|687.44|675.44|687.49|675.49|684.68|672.68|563
1666220100000|2022-10-19 22:55:00|687.42|675.42|687.24|675.24|687.46|675.46|685.93|673.93|481
1666220400000|2022-10-19 23:00:00|687.22|675.22|687.39|675.39|688.22|676.22|686.62|674.62|468
1666220700000|2022-10-19 23:05:00|687.4|675.4|689.17|677.17|689.19|677.19|686.92|674.92|504
1666221000000|2022-10-19 23:10:00|689.16|677.16|688.33|676.33|690.15|678.15|688.29|676.29|386
1666221300000|2022-10-19 23:15:00|688.24|676.24|685.61|673.61|688.28|676.28|684.11|672.11|547
1666221600000|2022-10-19 23:20:00|685.6|673.6|686.32|674.32|686.51|674.51|684.35|672.35|444
1666221900000|2022-10-19 23:25:00|686.62|674.62|685.26|673.26|686.62|674.62|685.19|673.19|458
1666222200000|2022-10-19 23:30:00|685.21|673.21|683.79|671.79|685.3|673.3|682.84|670.84|475
1666222500000|2022-10-19 23:35:00|683.78|671.78|684.61|672.61|684.75|672.75|683|671|423
1666222800000|2022-10-19 23:40:00|684.62|672.62|684.47|672.47|684.73|672.73|683.98|671.98|418
1666223100000|2022-10-19 23:45:00|684.46|672.46|681.21|669.21|684.46|672.46|676.64|664.64|691
1666223400000|2022-10-19 23:50:00|681.16|669.16|683.21|671.21|683.48|671.48|680.85|668.85|577
1666223700000|2022-10-19 23:55:00|683.2|671.2|683.43|671.43|683.91|671.91|683.18|671.18|431
1666224000000|2022-10-20 00:00:00|683.49|671.49|683.28|671.28|684.2|672.2|682.33|670.33|569
1666224300000|2022-10-20 00:05:00|683.29|671.29|686.35|674.35|686.79|674.79|683.15|671.15|617
1666224600000|2022-10-20 00:10:00|686.38|674.38|687.23|675.23|687.35|675.35|685.33|673.33|447
1666224900000|2022-10-20 00:15:00|687.24|675.24|682.98|670.98|687.27|675.27|682.98|670.98|727
1666225200000|2022-10-20 00:20:00|682.99|670.99|683.14|671.14|684.37|672.37|682.99|670.99|499
1666225500000|2022-10-20 00:25:00|683.11|671.11|684.67|672.67|684.67|672.67|682.61|670.61|423
1666225800000|2022-10-20 00:30:00|684.64|672.64|683.66|671.66|685.43|673.43|683.01|671.01|549
1666226100000|2022-10-20 00:35:00|683.65|671.65|681.8|669.8|683.99|671.99|681.7|669.7|579
1666226400000|2022-10-20 00:40:00|681.84|669.84|678.97|666.97|681.84|669.84|678.58|666.58|701
1666226700000|2022-10-20 00:45:00|678.95|666.95|675.97|663.97|678.98|666.98|675.02|663.02|952
1666227000000|2022-10-20 00:50:00|675.98|663.98|676.46|664.46|677.27|665.27|675.15|663.15|699
1666227300000|2022-10-20 00:55:00|676.48|664.48|677.13|665.13|677.24|665.24|675.2|663.2|658
1666227600000|2022-10-20 01:00:00|677.12|665.12|676.51|664.51|677.25|665.25|675.68|663.68|653
1666227900000|2022-10-20 01:05:00|676.5|664.5|678.16|666.16|678.19|666.19|675.89|663.89|592
1666228200000|2022-10-20 01:10:00|678.19|666.19|678.89|666.89|678.97|666.97|677.34|665.34|595
1666228500000|2022-10-20 01:15:00|678.88|666.88|680.87|668.87|681.08|669.08|678.01|666.01|636
1666228800000|2022-10-20 01:20:00|680.85|668.85|680.35|668.35|680.89|668.89|679.55|667.55|573
1666229100000|2022-10-20 01:25:00|680.34|668.34|680.43|668.43|680.97|668.97|679.44|667.44|485
1666229400000|2022-10-20 01:30:00|680.41|668.41|680.12|668.12|681.25|669.25|679.72|667.72|519
1666229700000|2022-10-20 01:35:00|680.17|668.17|680.55|668.55|680.91|668.91|680.07|668.07|395
1666230000000|2022-10-20 01:40:00|680.54|668.54|679.36|667.36|680.56|668.56|678.94|666.94|532
1666230300000|2022-10-20 01:45:00|679.37|667.37|679.74|667.74|680.1|668.1|679.3|667.3|381
1666230600000|2022-10-20 01:50:00|679.78|667.78|679.32|667.32|680.42|668.42|678.84|666.84|453
1666230900000|2022-10-20 01:55:00|679.31|667.31|678.63|666.63|679.4|667.4|677.25|665.25|428
1666231200000|2022-10-20 02:00:00|678.61|666.61|678.32|666.32|678.78|666.78|677.53|665.53|376
1666231500000|2022-10-20 02:05:00|678.31|666.31|680.37|668.37|680.41|668.41|678.19|666.19|393
1666231800000|2022-10-20 02:10:00|680.34|668.34|680.42|668.42|680.6|668.6|680.12|668.12|337
1666232100000|2022-10-20 02:15:00|680.43|668.43|681.25|669.25|681.25|669.25|680.12|668.12|396
1666232400000|2022-10-20 02:20:00|681.26|669.26|681.35|669.35|681.43|669.43|681|669|269
1666232700000|2022-10-20 02:25:00|681.36|669.36|680.89|668.89|681.39|669.39|680.73|668.73|327
1666233000000|2022-10-20 02:30:00|680.88|668.88|680.56|668.56|680.93|668.93|680.2|668.2|304
1666233300000|2022-10-20 02:35:00|680.51|668.51|681.84|669.84|681.9|669.9|680.39|668.39|254
1666233600000|2022-10-20 02:40:00|681.83|669.83|681.67|669.67|681.92|669.92|680.92|668.92|340
1666233900000|2022-10-20 02:45:00|681.71|669.71|681.05|669.05|681.84|669.84|680.57|668.57|268
1666234200000|2022-10-20 02:50:00|681.06|669.06|682.4|670.4|682.42|670.42|681.04|669.04|333
1666234500000|2022-10-20 02:55:00|682.39|670.39|682.59|670.59|682.87|670.87|682.31|670.31|274
1666234800000|2022-10-20 03:00:00|682.6|670.6|681.08|669.08|682.67|670.67|681.07|669.07|295
1666235100000|2022-10-20 03:05:00|681.07|669.07|680.55|668.55|681.35|669.35|680.53|668.53|242
1666235400000|2022-10-20 03:10:00|680.56|668.56|680.88|668.88|681.5|669.5|680.55|668.55|271
1666235700000|2022-10-20 03:15:00|680.87|668.87|680.76|668.76|681.23|669.23|680.35|668.35|244
1666236000000|2022-10-20 03:20:00|680.75|668.75|681.41|669.41|681.5|669.5|680.75|668.75|239
1666236300000|2022-10-20 03:25:00|681.4|669.4|681.18|669.18|681.47|669.47|681.06|669.06|232
1666236600000|2022-10-20 03:30:00|681.17|669.17|680.91|668.91|681.45|669.45|680.89|668.89|248
1666236900000|2022-10-20 03:35:00|680.9|668.9|681.34|669.34|681.59|669.59|680.53|668.53|315
1666237200000|2022-10-20 03:40:00|681.32|669.32|682.59|670.59|682.6|670.6|681.29|669.29|307
1666237500000|2022-10-20 03:45:00|682.58|670.58|682.77|670.77|682.83|670.83|682.47|670.47|141
1666237800000|2022-10-20 03:50:00|682.8|670.8|682.67|670.67|684.26|672.26|682.61|670.61|312
1666238100000|2022-10-20 03:55:00|682.66|670.66|682.55|670.55|683.08|671.08|682.53|670.53|219
1666238400000|2022-10-20 04:00:00|682.52|670.52|683.68|671.68|683.68|671.68|682.29|670.29|219
1666238700000|2022-10-20 04:05:00|683.66|671.66|683.74|671.74|684.18|672.18|683.21|671.21|273
1666239000000|2022-10-20 04:10:00|683.73|671.73|683.61|671.61|683.75|671.75|682.69|670.69|245
1666239300000|2022-10-20 04:15:00|683.62|671.62|686.95|674.95|687.54|675.54|683.13|671.13|443
1666239600000|2022-10-20 04:20:00|686.94|674.94|688.38|676.38|688.67|676.67|686.2|674.2|675
1666239900000|2022-10-20 04:25:00|688.4|676.4|687.68|675.68|688.51|676.51|687.43|675.43|487
1666240200000|2022-10-20 04:30:00|687.69|675.69|686.79|674.79|688.13|676.13|686.49|674.49|363
1666240500000|2022-10-20 04:35:00|686.8|674.8|687.39|675.39|687.62|675.62|686.54|674.54|268
1666240800000|2022-10-20 04:40:00|687.36|675.36|688.73|676.73|688.82|676.82|687.14|675.14|225
1666241100000|2022-10-20 04:45:00|688.76|676.76|690.23|678.23|690.23|678.23|688.35|676.35|418
1666241400000|2022-10-20 04:50:00|690.22|678.22|690.24|678.24|690.5|678.5|689.26|677.26|443
1666241700000|2022-10-20 04:55:00|690.23|678.23|689.74|677.74|690.52|678.52|689.07|677.07|402
1666242000000|2022-10-20 05:00:00|689.76|677.76|688.8|676.8|690.24|678.24|688.22|676.22|562
1666242300000|2022-10-20 05:05:00|688.81|676.81|689.33|677.33|689.47|677.47|688.63|676.63|435
1666242600000|2022-10-20 05:10:00|689.35|677.35|691.1|679.1|691.66|679.66|689.35|677.35|578
1666242900000|2022-10-20 05:15:00|691.12|679.12|690.17|678.17|691.57|679.57|690.09|678.09|526
1666243200000|2022-10-20 05:20:00|690.21|678.21|689.86|677.86|690.89|678.89|689.59|677.59|489
1666243500000|2022-10-20 05:25:00|689.83|677.83|689.41|677.41|689.86|677.86|688.68|676.68|421
1666243800000|2022-10-20 05:30:00|689.42|677.42|689.68|677.68|689.74|677.74|688.82|676.82|399
1666244100000|2022-10-20 05:35:00|689.69|677.69|689.43|677.43|690.06|678.06|689.41|677.41|354
1666244400000|2022-10-20 05:40:00|689.44|677.44|690.37|678.37|690.46|678.46|689.41|677.41|338
1666244700000|2022-10-20 05:45:00|690.36|678.36|691.02|679.02|691.5|679.5|690.19|678.19|396
1666245000000|2022-10-20 05:50:00|691.01|679.01|691.68|679.68|691.68|679.68|690.2|678.2|232
1666245300000|2022-10-20 05:55:00|691.82|679.82|691.25|679.25|691.89|679.89|691|679|337
1666245600000|2022-10-20 06:00:00|691.24|679.24|690.37|678.37|691.43|679.43|689.77|677.77|503
1666245900000|2022-10-20 06:05:00|690.34|678.34|690.94|678.94|691.07|679.07|690.34|678.34|333
1666246200000|2022-10-20 06:10:00|690.93|678.93|690.36|678.36|691.04|679.04|689.98|677.98|398
1666246500000|2022-10-20 06:15:00|690.35|678.35|690.46|678.46|690.73|678.73|689.8|677.8|415
1666246800000|2022-10-20 06:20:00|690.45|678.45|689.97|677.97|690.8|678.8|689.78|677.78|371
1666247100000|2022-10-20 06:25:00|689.95|677.95|689.75|677.75|690.27|678.27|689.74|677.74|259
1666247400000|2022-10-20 06:30:00|689.76|677.76|688.86|676.86|689.81|677.81|688.65|676.65|469
1666247700000|2022-10-20 06:35:00|688.85|676.85|689.35|677.35|689.53|677.53|688.66|676.66|406
1666248000000|2022-10-20 06:40:00|689.36|677.36|688.66|676.66|690.02|678.02|688.45|676.45|405
1666248300000|2022-10-20 06:45:00|688.64|676.64|688.52|676.52|688.7|676.7|688.26|676.26|359
1666248600000|2022-10-20 06:50:00|688.53|676.53|689.65|677.65|689.89|677.89|688.53|676.53|379
1666248900000|2022-10-20 06:55:00|689.63|677.63|689.11|677.11|689.92|677.92|689.06|677.06|334
1666249200000|2022-10-20 07:00:00|689.1|677.1|688.55|676.55|690.24|678.24|688.47|676.47|555
1666249500000|2022-10-20 07:05:00|688.56|676.56|688.59|676.59|689.02|677.02|687.64|675.64|515
1666249800000|2022-10-20 07:10:00|688.6|676.6|688.73|676.73|689.02|677.02|688.34|676.34|463
1666250100000|2022-10-20 07:15:00|688.72|676.72|689.01|677.01|689.48|677.48|688.48|676.48|469
1666250400000|2022-10-20 07:20:00|689.02|677.02|690.19|678.19|690.48|678.48|689.02|677.02|481
1666250700000|2022-10-20 07:25:00|690.2|678.2|689.12|677.12|690.45|678.45|688.8|676.8|376
1666251000000|2022-10-20 07:30:00|689.13|677.13|689.84|677.84|689.92|677.92|689.02|677.02|415
1666251300000|2022-10-20 07:35:00|689.8|677.8|688.2|676.2|689.83|677.83|688.19|676.19|403
1666251600000|2022-10-20 07:40:00|688.19|676.19|688.96|676.96|688.98|676.98|688.09|676.09|395
1666251900000|2022-10-20 07:45:00|689.04|677.04|688.54|676.54|689.04|677.04|688.46|676.46|363
1666252200000|2022-10-20 07:50:00|688.57|676.57|689.85|677.85|689.89|677.89|688.52|676.52|342
1666252500000|2022-10-20 07:55:00|689.84|677.84|689.82|677.82|690.28|678.28|689.41|677.41|381
1666252800000|2022-10-20 08:00:00|689.81|677.81|689.87|677.87|689.89|677.89|689.37|677.37|313
1666253100000|2022-10-20 08:05:00|689.8|677.8|689.13|677.13|690.28|678.28|689.13|677.13|322
1666253400000|2022-10-20 08:10:00|689.15|677.15|688.97|676.97|689.41|677.41|688.72|676.72|247
1666253700000|2022-10-20 08:15:00|688.94|676.94|688.56|676.56|689.52|677.52|688.43|676.43|302
1666254000000|2022-10-20 08:20:00|688.54|676.54|688.38|676.38|688.91|676.91|688.31|676.31|324
1666254300000|2022-10-20 08:25:00|688.36|676.36|687.97|675.97|688.48|676.48|687.86|675.86|352
1666254600000|2022-10-20 08:30:00|687.96|675.96|687.58|675.58|688.01|676.01|687.45|675.45|360
1666254900000|2022-10-20 08:35:00|687.56|675.56|687.71|675.71|688.56|676.56|687.52|675.52|357
1666255200000|2022-10-20 08:40:00|687.69|675.69|688.39|676.39|688.55|676.55|687.62|675.62|379
1666255500000|2022-10-20 08:45:00|688.41|676.41|687.63|675.63|688.62|676.62|687.52|675.52|301
1666255800000|2022-10-20 08:50:00|687.61|675.61|687.14|675.14|688.14|676.14|686.72|674.72|360
1666256100000|2022-10-20 08:55:00|687.16|675.16|685.93|673.93|687.17|675.17|685.54|673.54|416
1666256400000|2022-10-20 09:00:00|685.95|673.95|686.76|674.76|686.93|674.93|685.29|673.29|411
1666256700000|2022-10-20 09:05:00|686.72|674.72|686.71|674.71|687.25|675.25|686.34|674.34|356
1666257000000|2022-10-20 09:10:00|686.78|674.78|687.18|675.18|687.19|675.19|686.36|674.36|257
1666257300000|2022-10-20 09:15:00|687.17|675.17|687.38|675.38|687.86|675.86|687.03|675.03|395
1666257600000|2022-10-20 09:20:00|687.35|675.35|687.84|675.84|688|676|687.33|675.33|369
1666257900000|2022-10-20 09:25:00|687.86|675.86|688.24|676.24|688.43|676.43|687.68|675.68|320
1666258200000|2022-10-20 09:30:00|688.28|676.28|688.49|676.49|688.92|676.92|687.8|675.8|405
1666258500000|2022-10-20 09:35:00|688.47|676.47|687.77|675.77|688.58|676.58|687.77|675.77|316
1666258800000|2022-10-20 09:40:00|687.75|675.75|688.22|676.22|688.5|676.5|687.74|675.74|312
1666259100000|2022-10-20 09:45:00|688.21|676.21|689.88|677.88|689.88|677.88|688.11|676.11|429
1666259400000|2022-10-20 09:50:00|689.86|677.86|692.26|680.26|692.39|680.39|689.82|677.82|387
1666259700000|2022-10-20 09:55:00|692.23|680.23|693.19|681.19|693.75|681.75|691.94|679.94|526
1666260000000|2022-10-20 10:00:00|693.18|681.18|691.17|679.17|693.65|681.65|691.15|679.15|492
1666260300000|2022-10-20 10:05:00|691.13|679.13|691.16|679.16|692.5|680.5|691.13|679.13|335
1666260600000|2022-10-20 10:10:00|691.12|679.12|689.81|677.81|691.32|679.32|689.52|677.52|305
1666260900000|2022-10-20 10:15:00|689.83|677.83|689.93|677.93|690.16|678.16|689.28|677.28|270
1666261200000|2022-10-20 10:20:00|689.94|677.94|689.81|677.81|690|678|689.57|677.57|227
1666261500000|2022-10-20 10:25:00|689.8|677.8|690.21|678.21|690.23|678.23|689.75|677.75|244
1666261800000|2022-10-20 10:30:00|690.22|678.22|689.64|677.64|691.04|679.04|689.63|677.63|373
1666262100000|2022-10-20 10:35:00|689.72|677.72|691.84|679.84|692.16|680.16|689.63|677.63|504
1666262400000|2022-10-20 10:40:00|691.85|679.85|693.9|681.9|694.41|682.41|691.85|679.85|557
1666262700000|2022-10-20 10:45:00|693.91|681.91|692.42|680.42|693.94|681.94|691.66|679.66|431
1666263000000|2022-10-20 10:50:00|692.43|680.43|693.85|681.85|693.85|681.85|692.12|680.12|529
1666263300000|2022-10-20 10:55:00|693.84|681.84|692.31|680.31|693.89|681.89|691.82|679.82|526
1666263600000|2022-10-20 11:00:00|692.32|680.32|692.44|680.44|693.18|681.18|692.32|680.32|344
1666263900000|2022-10-20 11:05:00|692.43|680.43|691.38|679.38|692.47|680.47|691.3|679.3|404
1666264200000|2022-10-20 11:10:00|691.36|679.36|691.28|679.28|691.97|679.97|691.09|679.09|379
1666264500000|2022-10-20 11:15:00|691.29|679.29|691.7|679.7|692.35|680.35|691.28|679.28|371
1666264800000|2022-10-20 11:20:00|691.74|679.74|691.42|679.42|692.08|680.08|691.07|679.07|362
1666265100000|2022-10-20 11:25:00|691.41|679.41|690.83|678.83|691.44|679.44|690.79|678.79|452
1666265400000|2022-10-20 11:30:00|690.82|678.82|690.42|678.42|691.41|679.41|690.15|678.15|428
1666265700000|2022-10-20 11:35:00|690.39|678.39|689.95|677.95|690.56|678.56|689.53|677.53|300
1666266000000|2022-10-20 11:40:00|689.94|677.94|689.03|677.03|690.33|678.33|689.03|677.03|330
1666266300000|2022-10-20 11:45:00|688.97|676.97|689.75|677.75|690.06|678.06|688.97|676.97|375
1666266600000|2022-10-20 11:50:00|689.74|677.74|689.76|677.76|689.89|677.89|689.11|677.11|378
1666266900000|2022-10-20 11:55:00|689.74|677.74|690.21|678.21|690.33|678.33|689.69|677.69|338
1666267200000|2022-10-20 12:00:00|690.2|678.2|691.12|679.12|691.17|679.17|690.03|678.03|350
1666267500000|2022-10-20 12:05:00|691.22|679.22|690.63|678.63|691.69|679.69|690.42|678.42|344
1666267800000|2022-10-20 12:10:00|690.64|678.64|689.3|677.3|690.79|678.79|689.13|677.13|356
1666268100000|2022-10-20 12:15:00|689.38|677.38|688.43|676.43|689.74|677.74|688.38|676.38|374
1666268400000|2022-10-20 12:20:00|688.4|676.4|690.45|678.45|691.26|679.26|688.4|676.4|575
1666268700000|2022-10-20 12:25:00|690.46|678.46|690.11|678.11|690.76|678.76|690.06|678.06|328
1666269000000|2022-10-20 12:30:00|690.14|678.14|687.7|675.7|691.16|679.16|687.16|675.16|767
1666269300000|2022-10-20 12:35:00|687.67|675.67|687.63|675.63|687.75|675.75|685.77|673.77|754
1666269600000|2022-10-20 12:40:00|687.62|675.62|686.56|674.56|687.67|675.67|686.07|674.07|539
1666269900000|2022-10-20 12:45:00|686.55|674.55|686.47|674.47|686.88|674.88|685.78|673.78|546
1666270200000|2022-10-20 12:50:00|686.46|674.46|686.81|674.81|687.73|675.73|686.38|674.38|486
1666270500000|2022-10-20 12:55:00|686.82|674.82|684.01|672.01|686.83|674.83|683.96|671.96|608
1666270800000|2022-10-20 13:00:00|684.02|672.02|685.01|673.01|685.16|673.16|684|672|574
1666271100000|2022-10-20 13:05:00|685.1|673.1|685.92|673.92|685.99|673.99|684.99|672.99|485
1666271400000|2022-10-20 13:10:00|685.99|673.99|685.47|673.47|685.99|673.99|685.11|673.11|454
1666271700000|2022-10-20 13:15:00|685.48|673.48|686.75|674.75|686.89|674.89|685.18|673.18|544
1666272000000|2022-10-20 13:20:00|686.7|674.7|687.35|675.35|688.32|676.32|686.62|674.62|473
1666272300000|2022-10-20 13:25:00|687.33|675.33|686.86|674.86|687.46|675.46|686.84|674.84|404
1666272600000|2022-10-20 13:30:00|686.87|674.87|688|676|688.13|676.13|686.72|674.72|735
1666272900000|2022-10-20 13:35:00|688.01|676.01|686.74|674.74|688.02|676.02|686.57|674.57|636
1666273200000|2022-10-20 13:40:00|686.7|674.7|687.26|675.26|687.27|675.27|685.77|673.77|653
1666273500000|2022-10-20 13:45:00|687.25|675.25|689.43|677.43|690.07|678.07|687.15|675.15|647
1666273800000|2022-10-20 13:50:00|689.45|677.45|689.19|677.19|690.08|678.08|689.07|677.07|595
1666274100000|2022-10-20 13:55:00|689.2|677.2|688.17|676.17|689.64|677.64|688.11|676.11|565
1666274400000|2022-10-20 14:00:00|688.18|676.18|689.14|677.14|689.43|677.43|687.66|675.66|561
1666274700000|2022-10-20 14:05:00|689.16|677.16|691.4|679.4|691.4|679.4|689.11|677.11|529
1666275000000|2022-10-20 14:10:00|691.41|679.41|691.62|679.62|692.57|680.57|691.04|679.04|614
1666275300000|2022-10-20 14:15:00|691.63|679.63|692.74|680.74|692.88|680.88|691.4|679.4|515
1666275600000|2022-10-20 14:20:00|692.76|680.76|697.35|685.35|697.36|685.36|692.76|680.76|734
1666275900000|2022-10-20 14:25:00|697.25|685.25|696.32|684.32|697.26|685.26|696.23|684.23|555
1666276200000|2022-10-20 14:30:00|696.27|684.27|694.18|682.18|696.76|684.76|693.43|681.43|608
1666276500000|2022-10-20 14:35:00|694.17|682.17|694.05|682.05|694.32|682.32|693.65|681.65|461
1666276800000|2022-10-20 14:40:00|694.03|682.03|694.25|682.25|694.38|682.38|693.49|681.49|452
1666277100000|2022-10-20 14:45:00|694.28|682.28|693.23|681.23|694.34|682.34|693.13|681.13|396
1666277400000|2022-10-20 14:50:00|693.26|681.26|692.96|680.96|693.88|681.88|692.96|680.96|490
1666277700000|2022-10-20 14:55:00|692.97|680.97|694.49|682.49|694.66|682.66|692.94|680.94|417
1666278000000|2022-10-20 15:00:00|694.44|682.44|695.28|683.28|695.6|683.6|694.44|682.44|430
1666278300000|2022-10-20 15:05:00|695.29|683.29|695.03|683.03|695.6|683.6|694.52|682.52|367
1666278600000|2022-10-20 15:10:00|695.04|683.04|695.39|683.39|695.72|683.72|694.94|682.94|351
1666278900000|2022-10-20 15:15:00|695.38|683.38|693.75|681.75|695.48|683.48|693.75|681.75|495
1666279200000|2022-10-20 15:20:00|693.76|681.76|693.56|681.56|694.01|682.01|693.43|681.43|428
1666279500000|2022-10-20 15:25:00|693.57|681.57|692.7|680.7|693.75|681.75|692.34|680.34|575
1666279800000|2022-10-20 15:30:00|692.71|680.71|693.81|681.81|693.95|681.95|692.64|680.64|414
1666280100000|2022-10-20 15:35:00|693.8|681.8|693.85|681.85|694.13|682.13|693.46|681.46|375
1666280400000|2022-10-20 15:40:00|693.83|681.83|693.82|681.82|694.5|682.5|693.68|681.68|432
1666280700000|2022-10-20 15:45:00|693.81|681.81|693.25|681.25|693.93|681.93|692.88|680.88|430
1666281000000|2022-10-20 15:50:00|693.24|681.24|693.68|681.68|693.9|681.9|693.09|681.09|412
1666281300000|2022-10-20 15:55:00|693.7|681.7|692.68|680.68|693.88|681.88|692.5|680.5|394
1666281600000|2022-10-20 16:00:00|692.69|680.69|690.76|678.76|692.69|680.69|690.62|678.62|644
1666281900000|2022-10-20 16:05:00|690.77|678.77|689.84|677.84|691.18|679.18|689.23|677.23|597
1666282200000|2022-10-20 16:10:00|689.83|677.83|688.79|676.79|690.06|678.06|688.68|676.68|551
1666282500000|2022-10-20 16:15:00|688.77|676.77|690.01|678.01|690.18|678.18|688.69|676.69|475
1666282800000|2022-10-20 16:20:00|690|678|688.02|676.02|690|678|687.63|675.63|624
1666283100000|2022-10-20 16:25:00|688.01|676.01|687.85|675.85|688.13|676.13|686.82|674.82|673
1666283400000|2022-10-20 16:30:00|687.83|675.83|688.37|676.37|688.91|676.91|687.5|675.5|524
1666283700000|2022-10-20 16:35:00|688.39|676.39|686.27|674.27|688.49|676.49|686.21|674.21|595
1666284000000|2022-10-20 16:40:00|686.29|674.29|686.54|674.54|686.86|674.86|686.2|674.2|449
1666284300000|2022-10-20 16:45:00|686.56|674.56|685.77|673.77|686.7|674.7|685.46|673.46|504
1666284600000|2022-10-20 16:50:00|685.76|673.76|685.1|673.1|685.89|673.89|684.58|672.58|500
1666284900000|2022-10-20 16:55:00|685.09|673.09|685.19|673.19|685.2|673.2|684.58|672.58|388
1666285200000|2022-10-20 17:00:00|685.15|673.15|685.17|673.17|685.55|673.55|684.44|672.44|457
1666285500000|2022-10-20 17:05:00|685.2|673.2|681.07|669.07|685.35|673.35|680.34|668.34|628
1666285800000|2022-10-20 17:10:00|681.12|669.12|681.76|669.76|682.24|670.24|680.82|668.82|530
1666286100000|2022-10-20 17:15:00|681.79|669.79|681.83|669.83|682.01|670.01|681.22|669.22|523
1666286400000|2022-10-20 17:20:00|681.78|669.78|682.77|670.77|683.34|671.34|681.56|669.56|474
1666286700000|2022-10-20 17:25:00|682.83|670.83|682.42|670.42|683.15|671.15|682.26|670.26|340
1666287000000|2022-10-20 17:30:00|682.41|670.41|681.65|669.65|682.48|670.48|681.61|669.61|438
1666287300000|2022-10-20 17:35:00|681.67|669.67|681.68|669.68|682.06|670.06|681.43|669.43|424
1666287600000|2022-10-20 17:40:00|681.66|669.66|681.83|669.83|682.27|670.27|680.43|668.43|551
1666287900000|2022-10-20 17:45:00|681.84|669.84|680.76|668.76|681.85|669.85|680.57|668.57|586
1666288200000|2022-10-20 17:50:00|680.79|668.79|678.88|666.88|681.05|669.05|678.87|666.87|543
1666288500000|2022-10-20 17:55:00|678.97|666.97|679.55|667.55|679.61|667.61|677.74|665.74|635
1666288800000|2022-10-20 18:00:00|679.5|667.5|675.23|663.23|679.54|667.54|674.6|662.6|746
1666289100000|2022-10-20 18:05:00|675.24|663.24|670.31|658.31|675.29|663.29|669.17|657.17|882
1666289400000|2022-10-20 18:10:00|670.36|658.36|669.54|657.54|670.77|658.77|668.58|656.58|783
1666289700000|2022-10-20 18:15:00|669.56|657.56|674.23|662.23|674.25|662.25|668.33|656.33|760
1666290000000|2022-10-20 18:20:00|674.22|662.22|672.09|660.09|674.25|662.25|671.72|659.72|658
1666290300000|2022-10-20 18:25:00|672.16|660.16|671.24|659.24|672.38|660.38|670.12|658.12|659
1666290600000|2022-10-20 18:30:00|671.23|659.23|672.86|660.86|672.87|660.87|668.85|656.85|731
1666290900000|2022-10-20 18:35:00|672.87|660.87|673.7|661.7|673.96|661.96|672.25|660.25|582
1666291200000|2022-10-20 18:40:00|673.67|661.67|672.69|660.69|673.71|661.71|672.48|660.48|567
1666291500000|2022-10-20 18:45:00|672.68|660.68|674.51|662.51|674.56|662.56|672.04|660.04|539
1666291800000|2022-10-20 18:50:00|674.52|662.52|676.39|664.39|676.61|664.61|674.14|662.14|541
1666292100000|2022-10-20 18:55:00|676.35|664.35|676.19|664.19|676.94|664.94|675.67|663.67|535
1666292400000|2022-10-20 19:00:00|676.18|664.18|677.1|665.1|677.39|665.39|675.83|663.83|611
1666292700000|2022-10-20 19:05:00|677.09|665.09|677.14|665.14|677.38|665.38|676.02|664.02|580
1666293000000|2022-10-20 19:10:00|677.15|665.15|676.25|664.25|677.21|665.21|675.9|663.9|434
1666293300000|2022-10-20 19:15:00|676.26|664.26|674.29|662.29|676.26|664.26|674.21|662.21|494
1666293600000|2022-10-20 19:20:00|674.28|662.28|674.14|662.14|674.4|662.4|672.51|660.51|585
1666293900000|2022-10-20 19:25:00|674.12|662.12|674.78|662.78|675.25|663.25|673.92|661.92|422
1666294200000|2022-10-20 19:30:00|674.77|662.77|673.83|661.83|674.78|662.78|673.46|661.46|481
1666294500000|2022-10-20 19:35:00|673.8|661.8|673.17|661.17|673.93|661.93|672.78|660.78|503
1666294800000|2022-10-20 19:40:00|673.08|661.08|673.79|661.79|673.83|661.83|672.31|660.31|456
1666295100000|2022-10-20 19:45:00|673.8|661.8|674.39|662.39|674.5|662.5|672.93|660.93|466
1666295400000|2022-10-20 19:50:00|674.44|662.44|676.88|664.88|677.11|665.11|674.25|662.25|525
1666295700000|2022-10-20 19:55:00|676.89|664.89|675.88|663.88|677.06|665.06|675.62|663.62|426
1666296000000|2022-10-20 20:00:00|675.86|663.86|676.3|664.3|676.76|664.76|675.31|663.31|513
1666296300000|2022-10-20 20:05:00|676.25|664.25|676.35|664.35|676.4|664.4|674.95|662.95|506
1666296600000|2022-10-20 20:10:00|676.13|664.13|673.69|661.69|676.73|664.73|673.09|661.09|838
1666296900000|2022-10-20 20:15:00|673.65|661.65|670.75|658.75|673.65|661.65|670.22|658.22|626
1666297200000|2022-10-20 20:20:00|670.76|658.76|670.32|658.32|671.42|659.42|670.16|658.16|548
1666297500000|2022-10-20 20:25:00|670.33|658.33|670.45|658.45|670.6|658.6|669.04|657.04|675
1666297800000|2022-10-20 20:30:00|670.44|658.44|670.78|658.78|670.8|658.8|666.5|654.5|837
1666298100000|2022-10-20 20:35:00|670.77|658.77|673.4|661.4|673.51|661.51|670.08|658.08|561
1666298400000|2022-10-20 20:40:00|673.39|661.39|673.47|661.47|673.95|661.95|672.97|660.97|412
1666298700000|2022-10-20 20:45:00|673.59|661.59|673.29|661.29|673.6|661.6|672.4|660.4|450
1666299000000|2022-10-20 20:50:00|673.28|661.28|672.55|660.55|673.48|661.48|672.07|660.07|445
1666299300000|2022-10-20 20:55:00|672.53|660.53|672.33|660.33|672.53|660.53|670.77|658.77|450
1666299600000|2022-10-20 21:00:00|672.38|660.38|669.48|657.48|672.46|660.46|669.28|657.28|447
1666299900000|2022-10-20 21:05:00|669.49|657.49|670.08|658.08|670.71|658.71|669.06|657.06|350
1666300200000|2022-10-20 21:10:00|670.1|658.1|671.75|659.75|671.75|659.75|670.07|658.07|299
1666300500000|2022-10-20 21:15:00|671.77|659.77|671.86|659.86|672.12|660.12|671.37|659.37|257
1666300800000|2022-10-20 21:20:00|671.85|659.85|672.94|660.94|673.1|661.1|671.85|659.85|247
1666301100000|2022-10-20 21:25:00|672.91|660.91|673.16|661.16|673.25|661.25|672.47|660.47|208
1666301400000|2022-10-20 21:30:00|673.17|661.17|673.53|661.53|673.55|661.55|673.09|661.09|187
1666301700000|2022-10-20 21:35:00|673.54|661.54|673.2|661.2|673.54|661.54|673.14|661.14|147
1666302000000|2022-10-20 21:40:00|673.19|661.19|673.82|661.82|673.83|661.83|673.17|661.17|124
1666302300000|2022-10-20 21:45:00|673.83|661.83|673.68|661.68|673.84|661.84|673.56|661.56|130
1666302600000|2022-10-20 21:50:00|673.69|661.69|675.16|663.16|675.16|663.16|673.69|661.69|183
1666302900000|2022-10-20 21:55:00|675.18|663.18|674.79|662.79|675.36|663.36|674.61|662.61|159
1666303200000|2022-10-20 22:00:00|674.76|662.76|674.66|662.66|675.15|663.15|673.51|661.51|375
1666303500000|2022-10-20 22:05:00|674.6|662.6|672.97|660.97|674.6|662.6|672.68|660.68|358
1666303800000|2022-10-20 22:10:00|672.99|660.99|674.17|662.17|674.33|662.33|672.98|660.98|344
1666304100000|2022-10-20 22:15:00|674.2|662.2|672.42|660.42|674.26|662.26|672.39|660.39|352
1666304400000|2022-10-20 22:20:00|672.45|660.45|673.05|661.05|673.05|661.05|671.58|659.58|306
1666304700000|2022-10-20 22:25:00|673.06|661.06|672.14|660.14|673.26|661.26|672.05|660.05|240
1666305000000|2022-10-20 22:30:00|672.11|660.11|670.46|658.46|672.26|660.26|669.93|657.93|522
1666305300000|2022-10-20 22:35:00|670.47|658.47|670.24|658.24|670.55|658.55|668.26|656.26|470
1666305600000|2022-10-20 22:40:00|670.26|658.26|669.99|657.99|671.05|659.05|669.59|657.59|382
1666305900000|2022-10-20 22:45:00|669.97|657.97|670.45|658.45|670.73|658.73|669.55|657.55|347
1666306200000|2022-10-20 22:50:00|670.46|658.46|671.44|659.44|671.7|659.7|670.36|658.36|258
1666306500000|2022-10-20 22:55:00|671.46|659.46|672.56|660.56|672.69|660.69|670.87|658.87|330
1666306800000|2022-10-20 23:00:00|672.55|660.55|673.96|661.96|674.5|662.5|672.13|660.13|386
1666307100000|2022-10-20 23:05:00|673.95|661.95|671.33|659.33|673.95|661.95|671.14|659.14|490
1666307400000|2022-10-20 23:10:00|671.32|659.32|670.56|658.56|671.95|659.95|669.87|657.87|514
1666307700000|2022-10-20 23:15:00|670.57|658.57|671.4|659.4|671.48|659.48|670.15|658.15|333
1666308000000|2022-10-20 23:20:00|671.36|659.36|670.47|658.47|672.24|660.24|670.47|658.47|367
1666308300000|2022-10-20 23:25:00|670.48|658.48|670.94|658.94|671.53|659.53|670.33|658.33|351
1666308600000|2022-10-20 23:30:00|670.95|658.95|671.73|659.73|672.27|660.27|670.71|658.71|309
1666308900000|2022-10-20 23:35:00|671.72|659.72|672.92|660.92|673.07|661.07|671.41|659.41|378
1666309200000|2022-10-20 23:40:00|672.93|660.93|673.34|661.34|673.42|661.42|672.38|660.38|312
1666309500000|2022-10-20 23:45:00|673.44|661.44|671.76|659.76|673.48|661.48|671.61|659.61|311
1666309800000|2022-10-20 23:50:00|671.74|659.74|672.34|660.34|672.53|660.53|671.65|659.65|344
1666310100000|2022-10-20 23:55:00|672.33|660.33|671.95|659.95|672.73|660.73|671.86|659.86|317
1666310400000|2022-10-21 00:00:00|671.97|659.97|671.39|659.39|672.36|660.36|670.86|658.86|548
1666310700000|2022-10-21 00:05:00|671.42|659.42|670.61|658.61|671.45|659.45|669.14|657.14|585
1666311000000|2022-10-21 00:10:00|670.58|658.58|671.84|659.84|671.86|659.86|669.66|657.66|499
1666311300000|2022-10-21 00:15:00|671.88|659.88|669.59|657.59|672.34|660.34|669.24|657.24|629
1666311600000|2022-10-21 00:20:00|669.6|657.6|665.14|653.14|670.11|658.11|661.58|649.58|763
1666311900000|2022-10-21 00:25:00|665.11|653.11|666.05|654.05|668.09|656.09|664.77|652.77|678
1666312200000|2022-10-21 00:30:00|666.06|654.06|663.96|651.96|666.06|654.06|662.76|650.76|675
1666312500000|2022-10-21 00:35:00|663.95|651.95|667.23|655.23|667.26|655.26|663.35|651.35|640
1666312800000|2022-10-21 00:40:00|667.19|655.19|668.56|656.56|668.65|656.65|666.54|654.54|560
1666313100000|2022-10-21 00:45:00|668.57|656.57|670.2|658.2|670.35|658.35|668.57|656.57|576
1666313400000|2022-10-21 00:50:00|670.19|658.19|671.67|659.67|672|660|669.55|657.55|479
1666313700000|2022-10-21 00:55:00|671.62|659.62|670.65|658.65|671.62|659.62|670.25|658.25|396
1666314000000|2022-10-21 01:00:00|670.7|658.7|670.41|658.41|671.04|659.04|669.09|657.09|454
1666314300000|2022-10-21 01:05:00|670.49|658.49|669.31|657.31|670.69|658.69|668.79|656.79|449
1666314600000|2022-10-21 01:10:00|669.27|657.27|669.07|657.07|669.78|657.78|668.72|656.72|352
1666314900000|2022-10-21 01:15:00|669.08|657.08|670.02|658.02|670.16|658.16|669.08|657.08|431
1666315200000|2022-10-21 01:20:00|670|658|668.37|656.37|670.02|658.02|667.94|655.94|444
1666315500000|2022-10-21 01:25:00|668.36|656.36|667.38|655.38|668.5|656.5|667.38|655.38|430
1666315800000|2022-10-21 01:30:00|667.54|655.54|666.85|654.85|668.11|656.11|666.64|654.64|434
1666316100000|2022-10-21 01:35:00|666.82|654.82|669.02|657.02|669.97|657.97|666.05|654.05|548
1666316400000|2022-10-21 01:40:00|669.04|657.04|669.43|657.43|669.88|657.88|668.43|656.43|433
1666316700000|2022-10-21 01:45:00|669.41|657.41|670.33|658.33|670.33|658.33|668.84|656.84|457
1666317000000|2022-10-21 01:50:00|670.35|658.35|671|659|671.19|659.19|670.12|658.12|437
1666317300000|2022-10-21 01:55:00|671.02|659.02|670.74|658.74|671.06|659.06|670.1|658.1|417
1666317600000|2022-10-21 02:00:00|670.73|658.73|670.03|658.03|670.79|658.79|669.88|657.88|397
1666317900000|2022-10-21 02:05:00|670.02|658.02|669.37|657.37|670.06|658.06|669.37|657.37|262
1666318200000|2022-10-21 02:10:00|669.38|657.38|670.35|658.35|671.09|659.09|669.35|657.35|370
1666318500000|2022-10-21 02:15:00|670.32|658.32|670.95|658.95|671.1|659.1|670.28|658.28|368
1666318800000|2022-10-21 02:20:00|670.93|658.93|672.48|660.48|672.93|660.93|670.65|658.65|479
1666319100000|2022-10-21 02:25:00|672.54|660.54|673.17|661.17|673.62|661.62|672.35|660.35|330
1666319400000|2022-10-21 02:30:00|673.18|661.18|673.37|661.37|673.84|661.84|671.97|659.97|499
1666319700000|2022-10-21 02:35:00|673.38|661.38|673.75|661.75|673.82|661.82|673.05|661.05|470
1666320000000|2022-10-21 02:40:00|673.72|661.72|672.79|660.79|673.75|661.75|672.79|660.79|395
1666320300000|2022-10-21 02:45:00|672.81|660.81|671.88|659.88|672.93|660.93|671.39|659.39|441
1666320600000|2022-10-21 02:50:00|671.89|659.89|671.46|659.46|671.89|659.89|671.13|659.13|361
1666320900000|2022-10-21 02:55:00|671.43|659.43|673.3|661.3|673.42|661.42|671.19|659.19|394
1666321200000|2022-10-21 03:00:00|673.33|661.33|673.68|661.68|673.84|661.84|673.02|661.02|262
1666321500000|2022-10-21 03:05:00|673.69|661.69|673.12|661.12|673.72|661.72|672.67|660.67|343
1666321800000|2022-10-21 03:10:00|673.19|661.19|673.56|661.56|673.94|661.94|672.9|660.9|287
1666322100000|2022-10-21 03:15:00|673.57|661.57|674.17|662.17|674.86|662.86|673.43|661.43|360
1666322400000|2022-10-21 03:20:00|674.18|662.18|674.21|662.21|674.25|662.25|673.75|661.75|292
1666322700000|2022-10-21 03:25:00|674.22|662.22|674.74|662.74|674.87|662.87|674.21|662.21|236
1666323000000|2022-10-21 03:30:00|674.64|662.64|673.24|661.24|674.92|662.92|673.12|661.12|300
1666323300000|2022-10-21 03:35:00|673.26|661.26|673.07|661.07|673.81|661.81|672.84|660.84|305
1666323600000|2022-10-21 03:40:00|673.06|661.06|672.21|660.21|673.47|661.47|672.11|660.11|356
1666323900000|2022-10-21 03:45:00|672.19|660.19|671.61|659.61|672.64|660.64|671.54|659.54|324
1666324200000|2022-10-21 03:50:00|671.59|659.59|670.81|658.81|671.9|659.9|670.18|658.18|325
1666324500000|2022-10-21 03:55:00|670.74|658.74|670.83|658.83|671.09|659.09|670.3|658.3|356
1666324800000|2022-10-21 04:00:00|670.82|658.82|670.57|658.57|671.05|659.05|670.42|658.42|368
1666325100000|2022-10-21 04:05:00|670.53|658.53|671.21|659.21|671.43|659.43|670.16|658.16|296
1666325400000|2022-10-21 04:10:00|671.27|659.27|671.2|659.2|671.7|659.7|670.96|658.96|193
1666325700000|2022-10-21 04:15:00|671.14|659.14|671.89|659.89|671.97|659.97|671.05|659.05|304
1666326000000|2022-10-21 04:20:00|671.88|659.88|671.94|659.94|672.62|660.62|671.78|659.78|299
1666326300000|2022-10-21 04:25:00|671.95|659.95|670.38|658.38|672.13|660.13|670.38|658.38|289
1666326600000|2022-10-21 04:30:00|670.39|658.39|670.3|658.3|671.2|659.2|669.8|657.8|395
1666326900000|2022-10-21 04:35:00|670.31|658.31|668.78|656.78|670.32|658.32|668.65|656.65|338
1666327200000|2022-10-21 04:40:00|668.76|656.76|669.37|657.37|669.37|657.37|668.62|656.62|374
1666327500000|2022-10-21 04:45:00|669.36|657.36|668.78|656.78|669.42|657.42|668.61|656.61|364
1666327800000|2022-10-21 04:50:00|668.8|656.8|667.82|655.82|668.96|656.96|667.25|655.25|359
1666328100000|2022-10-21 04:55:00|667.83|655.83|668.35|656.35|668.54|656.54|667.83|655.83|255
1666328400000|2022-10-21 05:00:00|668.33|656.33|668.72|656.72|668.89|656.89|667.93|655.93|380
1666328700000|2022-10-21 05:05:00|668.7|656.7|668.25|656.25|669.3|657.3|668.14|656.14|331
1666329000000|2022-10-21 05:10:00|668.26|656.26|668.74|656.74|669.07|657.07|668.25|656.25|202
1666329300000|2022-10-21 05:15:00|668.73|656.73|668.99|656.99|669.13|657.13|668.56|656.56|189
1666329600000|2022-10-21 05:20:00|668.98|656.98|669.15|657.15|669.46|657.46|668.7|656.7|235
1666329900000|2022-10-21 05:25:00|669.13|657.13|668.27|656.27|669.33|657.33|668.18|656.18|257
1666330200000|2022-10-21 05:30:00|668.28|656.28|667.37|655.37|668.32|656.32|667.2|655.2|312
1666330500000|2022-10-21 05:35:00|667.38|655.38|669.15|657.15|669.15|657.15|667.1|655.1|297
1666330800000|2022-10-21 05:40:00|669.14|657.14|669.32|657.32|669.46|657.46|668.66|656.66|308
1666331100000|2022-10-21 05:45:00|669.33|657.33|668.94|656.94|669.71|657.71|668.94|656.94|286
1666331400000|2022-10-21 05:50:00|668.95|656.95|667.37|655.37|668.97|656.97|667.17|655.17|313
1666331700000|2022-10-21 05:55:00|667.34|655.34|667.62|655.62|667.83|655.83|667.34|655.34|195
1666332000000|2022-10-21 06:00:00|667.53|655.53|668.07|656.07|668.24|656.24|667.41|655.41|351
1666332300000|2022-10-21 06:05:00|668.1|656.1|668.84|656.84|669.26|657.26|667.58|655.58|418
1666332600000|2022-10-21 06:10:00|668.79|656.79|669.72|657.72|669.75|657.75|668.71|656.71|318
1666332900000|2022-10-21 06:15:00|669.45|657.45|668.11|656.11|670.08|658.08|668.04|656.04|301
1666333200000|2022-10-21 06:20:00|668.14|656.14|667.97|655.97|668.68|656.68|667.86|655.86|240
1666333500000|2022-10-21 06:25:00|667.96|655.96|667.31|655.31|668.12|656.12|667.16|655.16|315
1666333800000|2022-10-21 06:30:00|667.3|655.3|667.31|655.31|667.8|655.8|667.13|655.13|382
1666334100000|2022-10-21 06:35:00|667.41|655.41|666.38|654.38|667.44|655.44|665.17|653.17|428
1666334400000|2022-10-21 06:40:00|666.23|654.23|666.17|654.17|666.64|654.64|665.94|653.94|358
1666334700000|2022-10-21 06:45:00|666.15|654.15|667.48|655.48|667.48|655.48|666.15|654.15|320
1666335000000|2022-10-21 06:50:00|667.51|655.51|667.32|655.32|667.55|655.55|666.92|654.92|306
1666335300000|2022-10-21 06:55:00|667.3|655.3|666.17|654.17|667.36|655.36|665.85|653.85|335
1666335600000|2022-10-21 07:00:00|666.16|654.16|664.68|652.68|666.27|654.27|664.66|652.66|533
1666335900000|2022-10-21 07:05:00|664.64|652.64|664.26|652.26|665.41|653.41|663.94|651.94|587
1666336200000|2022-10-21 07:10:00|664.28|652.28|664.86|652.86|665.35|653.35|664.28|652.28|321
1666336500000|2022-10-21 07:15:00|664.85|652.85|666.62|654.62|666.9|654.9|664.5|652.5|401
1666336800000|2022-10-21 07:20:00|666.63|654.63|669.77|657.77|669.83|657.83|666.63|654.63|411
1666337100000|2022-10-21 07:25:00|669.78|657.78|668.85|656.85|670.08|658.08|668.57|656.57|476
1666337400000|2022-10-21 07:30:00|668.84|656.84|669.31|657.31|669.39|657.39|668.4|656.4|450
1666337700000|2022-10-21 07:35:00|669.29|657.29|668.48|656.48|669.44|657.44|668.23|656.23|404
1666338000000|2022-10-21 07:40:00|668.47|656.47|668.94|656.94|669.26|657.26|668.15|656.15|312
1666338300000|2022-10-21 07:45:00|668.95|656.95|667.12|655.12|669.03|657.03|666.75|654.75|398
1666338600000|2022-10-21 07:50:00|667.13|655.13|666.41|654.41|667.17|655.17|666.16|654.16|409
1666338900000|2022-10-21 07:55:00|666.43|654.43|665.49|653.49|666.9|654.9|665.49|653.49|439
1666339200000|2022-10-21 08:00:00|665.51|653.51|666.55|654.55|666.56|654.56|664.72|652.72|492
1666339500000|2022-10-21 08:05:00|666.53|654.53|665.63|653.63|666.57|654.57|665.29|653.29|470
1666339800000|2022-10-21 08:10:00|665.64|653.64|664.29|652.29|665.83|653.83|664.03|652.03|433
1666340100000|2022-10-21 08:15:00|664.27|652.27|664.44|652.44|665.09|653.09|662.45|650.45|607
1666340400000|2022-10-21 08:20:00|664.45|652.45|661.4|649.4|664.45|652.45|660.62|648.62|716
1666340700000|2022-10-21 08:25:00|661.44|649.44|661.71|649.71|662.44|650.44|661.22|649.22|504
1666341000000|2022-10-21 08:30:00|661.72|649.72|658.41|646.41|661.73|649.73|658.41|646.41|528
1666341300000|2022-10-21 08:35:00|658.37|646.37|655.7|643.7|659.22|647.22|654.43|642.43|814
1666341600000|2022-10-21 08:40:00|655.62|643.62|657.87|645.87|658.41|646.41|654.43|642.43|762
1666341900000|2022-10-21 08:45:00|657.88|645.88|658.49|646.49|658.54|646.54|656.67|644.67|557
1666342200000|2022-10-21 08:50:00|658.53|646.53|657.72|645.72|658.87|646.87|657.13|645.13|532
1666342500000|2022-10-21 08:55:00|657.73|645.73|657.59|645.59|657.91|645.91|657.14|645.14|542
1666342800000|2022-10-21 09:00:00|657.6|645.6|657.76|645.76|659.07|647.07|657.35|645.35|524
1666343100000|2022-10-21 09:05:00|657.75|645.75|656.13|644.13|657.87|645.87|654.71|642.71|667
1666343400000|2022-10-21 09:10:00|656.18|644.18|654.53|642.53|656.78|644.78|653.84|641.84|650
1666343700000|2022-10-21 09:15:00|654.52|642.52|654.56|642.56|655.26|643.26|652.95|640.95|608
1666344000000|2022-10-21 09:20:00|654.55|642.55|656.66|644.66|656.81|644.81|654.55|642.55|751
1666344300000|2022-10-21 09:25:00|656.67|644.67|659.87|647.87|659.87|647.87|656.41|644.41|552
1666344600000|2022-10-21 09:30:00|659.86|647.86|661.6|649.6|662.02|650.02|659.02|647.02|587
1666344900000|2022-10-21 09:35:00|661.59|649.59|660.73|648.73|661.72|649.72|660.47|648.47|520
1666345200000|2022-10-21 09:40:00|660.72|648.72|660.24|648.24|660.72|648.72|659.83|647.83|507
1666345500000|2022-10-21 09:45:00|660.13|648.13|661.28|649.28|661.41|649.41|659.99|647.99|498
1666345800000|2022-10-21 09:50:00|661.26|649.26|663.35|651.35|663.42|651.42|661.24|649.24|438
1666346100000|2022-10-21 09:55:00|663.37|651.37|662.46|650.46|663.42|651.42|662.46|650.46|426
1666346400000|2022-10-21 10:00:00|662.43|650.43|662.54|650.54|662.72|650.72|661.59|649.59|505
1666346700000|2022-10-21 10:05:00|662.52|650.52|661.17|649.17|663.05|651.05|661.1|649.1|463
1666347000000|2022-10-21 10:10:00|661.15|649.15|660.41|648.41|661.2|649.2|660.3|648.3|376
1666347300000|2022-10-21 10:15:00|660.39|648.39|660.28|648.28|660.68|648.68|659.21|647.21|438
1666347600000|2022-10-21 10:20:00|660.29|648.29|660.28|648.28|660.88|648.88|660.04|648.04|354
1666347900000|2022-10-21 10:25:00|660.24|648.24|661.18|649.18|661.4|649.4|660.11|648.11|336
1666348200000|2022-10-21 10:30:00|661.2|649.2|659.14|647.14|661.37|649.37|658.92|646.92|314
1666348500000|2022-10-21 10:35:00|659.11|647.11|659.53|647.53|659.74|647.74|658.81|646.81|351
1666348800000|2022-10-21 10:40:00|659.52|647.52|659.3|647.3|659.97|647.97|659.25|647.25|301
1666349100000|2022-10-21 10:45:00|659.32|647.32|659.5|647.5|659.73|647.73|659.07|647.07|397
1666349400000|2022-10-21 10:50:00|659.51|647.51|661.57|649.57|661.94|649.94|659.08|647.08|443
1666349700000|2022-10-21 10:55:00|661.82|649.82|662.25|650.25|662.97|650.97|661.26|649.26|402
1666350000000|2022-10-21 11:00:00|662.21|650.21|661.02|649.02|662.35|650.35|661|649|454
1666350300000|2022-10-21 11:05:00|660.96|648.96|660.92|648.92|661.75|649.75|660.49|648.49|444
1666350600000|2022-10-21 11:10:00|660.9|648.9|658.34|646.34|660.98|648.98|658.34|646.34|420
1666350900000|2022-10-21 11:15:00|658.33|646.33|659.98|647.98|659.99|647.99|657.71|645.71|450
1666351200000|2022-10-21 11:20:00|659.96|647.96|661.74|649.74|662.15|650.15|659.62|647.62|413
1666351500000|2022-10-21 11:25:00|661.73|649.73|661.81|649.81|662.11|650.11|661.73|649.73|269
1666351800000|2022-10-21 11:30:00|661.82|649.82|662.09|650.09|662.11|650.11|661.19|649.19|357
1666352100000|2022-10-21 11:35:00|662.08|650.08|661.52|649.52|662.85|650.85|661.4|649.4|430
1666352400000|2022-10-21 11:40:00|661.51|649.51|659.56|647.56|661.61|649.61|659.22|647.22|440
1666352700000|2022-10-21 11:45:00|659.52|647.52|659.49|647.49|660.72|648.72|659.31|647.31|372
1666353000000|2022-10-21 11:50:00|659.46|647.46|659.18|647.18|659.53|647.53|658.48|646.48|434
1666353300000|2022-10-21 11:55:00|659.17|647.17|658.04|646.04|659.2|647.2|657.45|645.45|458
1666353600000|2022-10-21 12:00:00|658.05|646.05|658.19|646.19|658.56|646.56|657.01|645.01|614
1666353900000|2022-10-21 12:05:00|658.18|646.18|658.68|646.68|659.19|647.19|658.18|646.18|472
1666354200000|2022-10-21 12:10:00|658.67|646.67|654.7|642.7|658.93|646.93|650.8|638.8|877
1666354500000|2022-10-21 12:15:00|654.72|642.72|653.53|641.53|654.92|642.92|651.9|639.9|881
1666354800000|2022-10-21 12:20:00|653.54|641.54|652.59|640.59|653.54|641.54|650.83|638.83|783
1666355100000|2022-10-21 12:25:00|652.6|640.6|658.16|646.16|658.17|646.17|651.84|639.84|695
1666355400000|2022-10-21 12:30:00|658.15|646.15|656.23|644.23|658.15|646.15|655.71|643.71|610
1666355700000|2022-10-21 12:35:00|656.22|644.22|658.36|646.36|658.36|646.36|655.62|643.62|582
1666356000000|2022-10-21 12:40:00|658.35|646.35|662.68|650.68|662.88|650.88|657.53|645.53|605
1666356300000|2022-10-21 12:45:00|662.7|650.7|659.78|647.78|662.75|650.75|659.34|647.34|733
1666356600000|2022-10-21 12:50:00|659.77|647.77|659.52|647.52|659.81|647.81|658.62|646.62|548
1666356900000|2022-10-21 12:55:00|659.56|647.56|663.17|651.17|663.95|651.95|658.74|646.74|742
1666357200000|2022-10-21 13:00:00|663.19|651.19|666.17|654.17|668.57|656.57|662.43|650.43|945
1666357500000|2022-10-21 13:05:00|666.18|654.18|669.09|657.09|670.51|658.51|665.98|653.98|869
1666357800000|2022-10-21 13:10:00|669.03|657.03|666.99|654.99|669.34|657.34|666.31|654.31|842
1666358100000|2022-10-21 13:15:00|667.02|655.02|664.7|652.7|667.39|655.39|663.88|651.88|803
1666358400000|2022-10-21 13:20:00|664.69|652.69|664.36|652.36|665.98|653.98|664.21|652.21|713
1666358700000|2022-10-21 13:25:00|664.43|652.43|665.9|653.9|666.31|654.31|664.43|652.43|605
1666359000000|2022-10-21 13:30:00|665.92|653.92|665.22|653.22|666.98|654.98|663.58|651.58|928
1666359300000|2022-10-21 13:35:00|665.21|653.21|666.2|654.2|666.84|654.84|664.16|652.16|923
1666359600000|2022-10-21 13:40:00|666.22|654.22|666.49|654.49|666.69|654.69|663.54|651.54|855
1666359900000|2022-10-21 13:45:00|666.5|654.5|667.98|655.98|669.49|657.49|666.06|654.06|890
1666360200000|2022-10-21 13:50:00|667.95|655.95|669.89|657.89|670.22|658.22|667.02|655.02|890
1666360500000|2022-10-21 13:55:00|669.9|657.9|672.43|660.43|672.97|660.97|669.45|657.45|813
1666360800000|2022-10-21 14:00:00|672.44|660.44|674.95|662.95|675.46|663.46|672.44|660.44|780
1666361100000|2022-10-21 14:05:00|674.94|662.94|676.53|664.53|678.39|666.39|674.93|662.93|819
1666361400000|2022-10-21 14:10:00|676.55|664.55|677.71|665.71|677.71|665.71|675.72|663.72|647
1666361700000|2022-10-21 14:15:00|677.77|665.77|677.08|665.08|678.3|666.3|676.53|664.53|742
1666362000000|2022-10-21 14:20:00|677.07|665.07|673.62|661.62|677.9|665.9|673.52|661.52|724
1666362300000|2022-10-21 14:25:00|673.54|661.54|673.32|661.32|674.37|662.37|672.72|660.72|662
1666362600000|2022-10-21 14:30:00|673.33|661.33|671.62|659.62|674.07|662.07|671.62|659.62|657
1666362900000|2022-10-21 14:35:00|671.61|659.61|671.73|659.73|672.02|660.02|670.3|658.3|734
1666363200000|2022-10-21 14:40:00|671.72|659.72|672.92|660.92|673.56|661.56|671.66|659.66|762
1666363500000|2022-10-21 14:45:00|672.91|660.91|675.45|663.45|675.85|663.85|672.55|660.55|734
1666363800000|2022-10-21 14:50:00|675.38|663.38|675.25|663.25|676.34|664.34|674.79|662.79|654
1666364100000|2022-10-21 14:55:00|675.24|663.24|672.23|660.23|675.26|663.26|671.57|659.57|733
1666364400000|2022-10-21 15:00:00|672.22|660.22|671|659|672.27|660.27|670.54|658.54|591
1666364700000|2022-10-21 15:05:00|671.03|659.03|671.84|659.84|672.01|660.01|670.62|658.62|633
1666365000000|2022-10-21 15:10:00|671.83|659.83|672.82|660.82|673.05|661.05|671.55|659.55|656
1666365300000|2022-10-21 15:15:00|672.78|660.78|672.13|660.13|673.11|661.11|671.96|659.96|663
1666365600000|2022-10-21 15:20:00|672.12|660.12|673.49|661.49|674.04|662.04|671.53|659.53|606
1666365900000|2022-10-21 15:25:00|673.5|661.5|674.51|662.51|675.08|663.08|673.39|661.39|570
1666366200000|2022-10-21 15:30:00|674.52|662.52|675.02|663.02|676.48|664.48|674.28|662.28|600
1666366500000|2022-10-21 15:35:00|674.98|662.98|673.8|661.8|675.16|663.16|672.75|660.75|606
1666366800000|2022-10-21 15:40:00|673.82|661.82|675.24|663.24|675.56|663.56|673.5|661.5|523
1666367100000|2022-10-21 15:45:00|675.23|663.23|675.58|663.58|675.75|663.75|674.5|662.5|601
1666367400000|2022-10-21 15:50:00|675.61|663.61|676.52|664.52|676.92|664.92|675.53|663.53|615
1666367700000|2022-10-21 15:55:00|676.51|664.51|679.44|667.44|679.46|667.46|675.82|663.82|734
1666368000000|2022-10-21 16:00:00|679.48|667.48|681.26|669.26|681.74|669.74|678.88|666.88|763
1666368300000|2022-10-21 16:05:00|681.25|669.25|680|668|681.53|669.53|679.29|667.29|770
1666368600000|2022-10-21 16:10:00|679.99|667.99|677.13|665.13|680.19|668.19|676.33|664.33|724
1666368900000|2022-10-21 16:15:00|677.16|665.16|676.57|664.57|677.84|665.84|676.42|664.42|587
1666369200000|2022-10-21 16:20:00|676.52|664.52|679.49|667.49|679.52|667.52|676.28|664.28|648
1666369500000|2022-10-21 16:25:00|679.47|667.47|677.24|665.24|680.81|668.81|677.08|665.08|666
1666369800000|2022-10-21 16:30:00|677.25|665.25|679.15|667.15|679.36|667.36|677.23|665.23|603
1666370100000|2022-10-21 16:35:00|679.16|667.16|677.53|665.53|680.44|668.44|677.53|665.53|562
1666370400000|2022-10-21 16:40:00|677.55|665.55|678.54|666.54|679.26|667.26|677.55|665.55|544
1666370700000|2022-10-21 16:45:00|678.53|666.53|679.58|667.58|680.01|668.01|678.53|666.53|572
1666371000000|2022-10-21 16:50:00|679.57|667.57|680.11|668.11|680.67|668.67|679.57|667.57|462
1666371300000|2022-10-21 16:55:00|680.12|668.12|677.39|665.39|680.46|668.46|677.39|665.39|585
1666371600000|2022-10-21 17:00:00|677.48|665.48|677.86|665.86|678.62|666.62|677.06|665.06|522
1666371900000|2022-10-21 17:05:00|677.83|665.83|677.33|665.33|678.61|666.61|677.31|665.31|459
1666372200000|2022-10-21 17:10:00|677.31|665.31|677.25|665.25|677.74|665.74|676.58|664.58|489
1666372500000|2022-10-21 17:15:00|677.26|665.26|679.06|667.06|679.15|667.15|676.43|664.43|466
1666372800000|2022-10-21 17:20:00|679.05|667.05|679.06|667.06|680.85|668.85|678.77|666.77|504
1666373100000|2022-10-21 17:25:00|679.05|667.05|680.53|668.53|680.81|668.81|679.03|667.03|500
1666373400000|2022-10-21 17:30:00|680.54|668.54|680.08|668.08|682.21|670.21|679.77|667.77|612
1666373700000|2022-10-21 17:35:00|680.06|668.06|677.83|665.83|680.52|668.52|677.49|665.49|522
1666374000000|2022-10-21 17:40:00|677.81|665.81|677.61|665.61|678.89|666.89|677.61|665.61|451
1666374300000|2022-10-21 17:45:00|677.63|665.63|678.72|666.72|678.81|666.81|677.61|665.61|372
1666374600000|2022-10-21 17:50:00|678.73|666.73|679.35|667.35|680.46|668.46|678.73|666.73|446
1666374900000|2022-10-21 17:55:00|679.37|667.37|679.7|667.7|680.02|668.02|679.07|667.07|368
1666375200000|2022-10-21 18:00:00|679.68|667.68|681.17|669.17|681.18|669.18|679.6|667.6|433
1666375500000|2022-10-21 18:05:00|681.18|669.18|682.04|670.04|683.45|671.45|681.02|669.02|475
1666375800000|2022-10-21 18:10:00|682.06|670.06|681.3|669.3|682.15|670.15|680.92|668.92|368
1666422000000|2022-10-22 07:00:00|685.31|673.31|685.91|673.91|686.33|674.33|685.31|673.31|157
1666422300000|2022-10-22 07:05:00|685.92|673.92|686.45|674.45|686.53|674.53|685.91|673.91|154
1666422600000|2022-10-22 07:10:00|686.47|674.47|687.73|675.73|687.73|675.73|686.47|674.47|168
1666422900000|2022-10-22 07:15:00|687.81|675.81|686.16|674.16|688.53|676.53|686.16|674.16|213
1666423200000|2022-10-22 07:20:00|686.17|674.17|685.32|673.32|686.17|674.17|685.23|673.23|168
1666423500000|2022-10-22 07:25:00|685.31|673.31|685.55|673.55|685.68|673.68|684.72|672.72|198
1666423800000|2022-10-22 07:30:00|685.54|673.54|686.52|674.52|686.98|674.98|685.46|673.46|222
1666424100000|2022-10-22 07:35:00|686.51|674.51|686.36|674.36|686.6|674.6|686.2|674.2|132
1666424400000|2022-10-22 07:40:00|686.37|674.37|685.36|673.36|686.38|674.38|685.07|673.07|137
1666424700000|2022-10-22 07:45:00|685.35|673.35|686.56|674.56|686.81|674.81|685.2|673.2|244
1666425000000|2022-10-22 07:50:00|686.55|674.55|687.67|675.67|687.84|675.84|686.55|674.55|200
1666425300000|2022-10-22 07:55:00|687.66|675.66|687.85|675.85|688.73|676.73|687.66|675.66|236
1666425600000|2022-10-22 08:00:00|687.84|675.84|687.33|675.33|688.37|676.37|687.17|675.17|325
1666425900000|2022-10-22 08:05:00|687.32|675.32|687.97|675.97|688.21|676.21|687.15|675.15|283
1666426200000|2022-10-22 08:10:00|687.98|675.98|687.03|675.03|688.04|676.04|686.9|674.9|222
1666426500000|2022-10-22 08:15:00|687.02|675.02|686.98|674.98|687.03|675.03|686.59|674.59|177
1666426800000|2022-10-22 08:20:00|687|675|687.91|675.91|688.08|676.08|687|675|266
1666427100000|2022-10-22 08:25:00|687.92|675.92|687.09|675.09|688.04|676.04|686.97|674.97|186
1666427400000|2022-10-22 08:30:00|687.11|675.11|687.48|675.48|687.76|675.76|687.07|675.07|248
1666427700000|2022-10-22 08:35:00|687.47|675.47|688.2|676.2|688.22|676.22|687.42|675.42|134
1666428000000|2022-10-22 08:40:00|688.19|676.19|688.63|676.63|688.64|676.64|688.18|676.18|150
1666428300000|2022-10-22 08:45:00|688.61|676.61|688.03|676.03|688.61|676.61|687.2|675.2|167
1666428600000|2022-10-22 08:50:00|688.02|676.02|687.51|675.51|688.04|676.04|687.43|675.43|124
1666428900000|2022-10-22 08:55:00|687.5|675.5|688.21|676.21|688.31|676.31|687.5|675.5|158
1666429200000|2022-10-22 09:00:00|688.22|676.22|689.21|677.21|689.61|677.61|688.22|676.22|177
1666429500000|2022-10-22 09:05:00|689.19|677.19|688.84|676.84|689.69|677.69|688.82|676.82|219
1666429800000|2022-10-22 09:10:00|688.82|676.82|690.39|678.39|690.58|678.58|688.22|676.22|250
1666430100000|2022-10-22 09:15:00|690.4|678.4|690.43|678.43|692.57|680.57|690.33|678.33|462
1666430400000|2022-10-22 09:20:00|690.42|678.42|689.41|677.41|690.42|678.42|689.28|677.28|261
1666430700000|2022-10-22 09:25:00|689.42|677.42|689.8|677.8|689.88|677.88|689|677|250
1666431000000|2022-10-22 09:30:00|689.81|677.81|690.76|678.76|690.76|678.76|689.79|677.79|192
1666431300000|2022-10-22 09:35:00|690.75|678.75|692.07|680.07|692.39|680.39|690.67|678.67|271
1666431600000|2022-10-22 09:40:00|692.13|680.13|692.02|680.02|692.28|680.28|691.65|679.65|195
1666431900000|2022-10-22 09:45:00|691.99|679.99|691.48|679.48|692.89|680.89|691.47|679.47|313
1666432200000|2022-10-22 09:50:00|691.49|679.49|690.37|678.37|691.76|679.76|690.3|678.3|234
1666432500000|2022-10-22 09:55:00|690.36|678.36|690.27|678.27|691.14|679.14|690.19|678.19|275
1666432800000|2022-10-22 10:00:00|690.25|678.25|691.86|679.86|691.86|679.86|690.24|678.24|265
1666433100000|2022-10-22 10:05:00|691.87|679.87|692.62|680.62|692.64|680.64|691.48|679.48|194
1666433400000|2022-10-22 10:10:00|692.64|680.64|691.97|679.97|692.85|680.85|691.97|679.97|149
1666433700000|2022-10-22 10:15:00|691.98|679.98|691.73|679.73|691.98|679.98|691.31|679.31|143
1666434000000|2022-10-22 10:20:00|691.74|679.74|691.73|679.73|691.83|679.83|691.37|679.37|129
1666434300000|2022-10-22 10:25:00|691.71|679.71|692.37|680.37|692.4|680.4|691.62|679.62|147
1666434600000|2022-10-22 10:30:00|692.38|680.38|693.27|681.27|693.27|681.27|692.16|680.16|168
1666434900000|2022-10-22 10:35:00|693.35|681.35|693.19|681.19|693.46|681.46|693.15|681.15|90
1666435200000|2022-10-22 10:40:00|693.2|681.2|693.3|681.3|693.36|681.36|692.43|680.43|190
1666435500000|2022-10-22 10:45:00|693.31|681.31|693.7|681.7|694.06|682.06|693.31|681.31|291
1666435800000|2022-10-22 10:50:00|693.69|681.69|692.63|680.63|693.69|681.69|692.45|680.45|225
1666436100000|2022-10-22 10:55:00|692.64|680.64|692.29|680.29|693.25|681.25|692.21|680.21|251
1666436400000|2022-10-22 11:00:00|692.27|680.27|694.02|682.02|694.65|682.65|692.27|680.27|323
1666436700000|2022-10-22 11:05:00|694.03|682.03|693.6|681.6|694.23|682.23|693.35|681.35|299
1666437000000|2022-10-22 11:10:00|693.59|681.59|693.08|681.08|693.84|681.84|693.07|681.07|286
1666437300000|2022-10-22 11:15:00|693.07|681.07|693.47|681.47|693.56|681.56|693.07|681.07|224
1666437600000|2022-10-22 11:20:00|693.55|681.55|693.34|681.34|694.07|682.07|693.27|681.27|252
1666437900000|2022-10-22 11:25:00|693.35|681.35|692.49|680.49|693.35|681.35|692.24|680.24|217
1666438200000|2022-10-22 11:30:00|692.5|680.5|692.3|680.3|692.52|680.52|692.24|680.24|174
1666438500000|2022-10-22 11:35:00|692.31|680.31|693.08|681.08|693.22|681.22|692.26|680.26|262
1666438800000|2022-10-22 11:40:00|693.07|681.07|693.44|681.44|693.97|681.97|693.07|681.07|338
1666439100000|2022-10-22 11:45:00|693.43|681.43|694.13|682.13|694.8|682.8|693.42|681.42|288
1666439400000|2022-10-22 11:50:00|694.12|682.12|692.38|680.38|694.16|682.16|692.35|680.35|282
1666439700000|2022-10-22 11:55:00|692.39|680.39|692.91|680.91|692.95|680.95|692.38|680.38|142
1666440000000|2022-10-22 12:00:00|692.92|680.92|692.53|680.53|693.47|681.47|692.48|680.48|299
1666440300000|2022-10-22 12:05:00|692.52|680.52|691.25|679.25|692.52|680.52|691.14|679.14|323
1666440600000|2022-10-22 12:10:00|691.22|679.22|692.26|680.26|692.41|680.41|691.21|679.21|393
1666440900000|2022-10-22 12:15:00|692.27|680.27|691.7|679.7|692.76|680.76|691.69|679.69|411
1666441200000|2022-10-22 12:20:00|691.69|679.69|690.37|678.37|693.32|681.32|690.32|678.32|469
1666441500000|2022-10-22 12:25:00|690.36|678.36|690.21|678.21|690.88|678.88|689.99|677.99|343
1666441800000|2022-10-22 12:30:00|690.24|678.24|689.59|677.59|690.28|678.28|689.45|677.45|188
1666442100000|2022-10-22 12:35:00|689.6|677.6|690.22|678.22|690.43|678.43|689.55|677.55|239
1666442400000|2022-10-22 12:40:00|690.23|678.23|690.81|678.81|691.02|679.02|690.22|678.22|156
1666442700000|2022-10-22 12:45:00|690.8|678.8|691|679|691.55|679.55|690.5|678.5|302
1666443000000|2022-10-22 12:50:00|690.99|678.99|692.02|680.02|692.86|680.86|690.92|678.92|448
1666443300000|2022-10-22 12:55:00|692.05|680.05|692.92|680.92|692.94|680.94|692|680|397
1666443600000|2022-10-22 13:00:00|692.9|680.9|694.67|682.67|694.71|682.71|692.89|680.89|407
1666443900000|2022-10-22 13:05:00|694.66|682.66|695.13|683.13|695.14|683.14|694.39|682.39|386
1666444200000|2022-10-22 13:10:00|695.12|683.12|694.97|682.97|695.8|683.8|694.96|682.96|448
1666444500000|2022-10-22 13:15:00|694.98|682.98|696.85|684.85|698.26|686.26|694.98|682.98|574
1666444800000|2022-10-22 13:20:00|696.83|684.83|698.03|686.03|698.21|686.21|696.82|684.82|470
1666445100000|2022-10-22 13:25:00|698.04|686.04|698.87|686.87|698.87|686.87|697.97|685.97|334
1666445400000|2022-10-22 13:30:00|698.85|686.85|696.53|684.53|698.87|686.87|695.82|683.82|549
1666445700000|2022-10-22 13:35:00|696.54|684.54|696.26|684.26|697.65|685.65|695.79|683.79|477
1666446000000|2022-10-22 13:40:00|696.22|684.22|695.96|683.96|696.83|684.83|695.53|683.53|388
1666446300000|2022-10-22 13:45:00|695.95|683.95|694.45|682.45|696.09|684.09|694.34|682.34|444
1666446600000|2022-10-22 13:50:00|694.52|682.52|694.26|682.26|694.86|682.86|694.15|682.15|349
1666446900000|2022-10-22 13:55:00|694.25|682.25|693.92|681.92|694.35|682.35|693.78|681.78|270
1666447200000|2022-10-22 14:00:00|693.93|681.93|696.25|684.25|696.44|684.44|693.93|681.93|366
1666447500000|2022-10-22 14:05:00|696.24|684.24|695.48|683.48|697.17|685.17|695.38|683.38|322
1666447800000|2022-10-22 14:10:00|695.47|683.47|695.19|683.19|695.65|683.65|695.19|683.19|269
1666448100000|2022-10-22 14:15:00|695.22|683.22|695.52|683.52|696.24|684.24|695.22|683.22|279
1666448400000|2022-10-22 14:20:00|695.53|683.53|694.29|682.29|695.54|683.54|694.22|682.22|216
1666448700000|2022-10-22 14:25:00|694.28|682.28|695.27|683.27|695.41|683.41|694.28|682.28|253
1666449000000|2022-10-22 14:30:00|695.26|683.26|695.73|683.73|695.83|683.83|695.03|683.03|209
1666449300000|2022-10-22 14:35:00|695.8|683.8|695.48|683.48|696.23|684.23|695.4|683.4|146
1666449600000|2022-10-22 14:40:00|695.47|683.47|694.69|682.69|695.64|683.64|694.67|682.67|265
1666449900000|2022-10-22 14:45:00|694.67|682.67|693.98|681.98|694.81|682.81|693.98|681.98|185
1666450200000|2022-10-22 14:50:00|694|682|693.14|681.14|694|682|693.05|681.05|158
1666450500000|2022-10-22 14:55:00|693.13|681.13|694.16|682.16|694.16|682.16|693.09|681.09|278
1666450800000|2022-10-22 15:00:00|694.17|682.17|695.15|683.15|695.26|683.26|694.14|682.14|293
1666451100000|2022-10-22 15:05:00|695.17|683.17|693.67|681.67|695.77|683.77|693.67|681.67|275
1666451400000|2022-10-22 15:10:00|693.65|681.65|693.19|681.19|693.85|681.85|692.73|680.73|277
1666451700000|2022-10-22 15:15:00|693.12|681.12|692.8|680.8|693.2|681.2|692.8|680.8|244
1666452000000|2022-10-22 15:20:00|692.76|680.76|692.44|680.44|693.1|681.1|692.35|680.35|183
1666452300000|2022-10-22 15:25:00|692.45|680.45|691.73|679.73|692.81|680.81|691.71|679.71|187
1666452600000|2022-10-22 15:30:00|691.74|679.74|691.47|679.47|692.71|680.71|691.44|679.44|283
1666452900000|2022-10-22 15:35:00|691.48|679.48|690.55|678.55|692.09|680.09|690.49|678.49|315
1666453200000|2022-10-22 15:40:00|690.54|678.54|690.61|678.61|691.75|679.75|690.53|678.53|285
1666453500000|2022-10-22 15:45:00|690.62|678.62|691.2|679.2|691.62|679.62|690.45|678.45|306
1666453800000|2022-10-22 15:50:00|691.24|679.24|691.73|679.73|691.88|679.88|691.15|679.15|194
1666454100000|2022-10-22 15:55:00|691.74|679.74|693.76|681.76|694|682|691.74|679.74|310
1666454400000|2022-10-22 16:00:00|693.75|681.75|692.96|680.96|694.87|682.87|692.95|680.95|402
1666454700000|2022-10-22 16:05:00|692.84|680.84|692.42|680.42|694.59|682.59|692.42|680.42|347
1666455000000|2022-10-22 16:10:00|692.43|680.43|690.58|678.58|692.94|680.94|690.51|678.51|343
1666455300000|2022-10-22 16:15:00|690.59|678.59|690.62|678.62|691|679|689.96|677.96|311
1666455600000|2022-10-22 16:20:00|690.63|678.63|690.63|678.63|691.29|679.29|690.62|678.62|307
1666455900000|2022-10-22 16:25:00|690.64|678.64|689.61|677.61|691.37|679.37|689.23|677.23|374
1666456200000|2022-10-22 16:30:00|689.62|677.62|689.65|677.65|690.46|678.46|689.56|677.56|326
1666456500000|2022-10-22 16:35:00|689.57|677.57|688.23|676.23|690.64|678.64|688.12|676.12|333
1666456800000|2022-10-22 16:40:00|688.24|676.24|687.94|675.94|689.49|677.49|687.9|675.9|324
1666457100000|2022-10-22 16:45:00|687.86|675.86|689.6|677.6|689.67|677.67|687.86|675.86|334
1666457400000|2022-10-22 16:50:00|689.62|677.62|690.58|678.58|690.59|678.59|689.59|677.59|266
1666457700000|2022-10-22 16:55:00|690.57|678.57|690.23|678.23|690.57|678.57|689.8|677.8|221
1666458000000|2022-10-22 17:00:00|690.28|678.28|689.76|677.76|690.6|678.6|689.14|677.14|270
1666458300000|2022-10-22 17:05:00|689.8|677.8|690.02|678.02|690.14|678.14|689.57|677.57|301
1666458600000|2022-10-22 17:10:00|690.04|678.04|690.22|678.22|690.74|678.74|690.03|678.03|168
1666458900000|2022-10-22 17:15:00|690.23|678.23|690.69|678.69|690.87|678.87|690.17|678.17|145
1666459200000|2022-10-22 17:20:00|690.63|678.63|689.76|677.76|690.69|678.69|689.54|677.54|277
1666459500000|2022-10-22 17:25:00|689.79|677.79|689.58|677.58|689.89|677.89|689.26|677.26|216
1666459800000|2022-10-22 17:30:00|689.57|677.57|688.84|676.84|689.95|677.95|688.69|676.69|205
1666460100000|2022-10-22 17:35:00|688.83|676.83|688.91|676.91|688.93|676.93|688.42|676.42|276
1666460400000|2022-10-22 17:40:00|688.9|676.9|687.79|675.79|688.92|676.92|687.14|675.14|299
1666460700000|2022-10-22 17:45:00|687.8|675.8|687.59|675.59|688.54|676.54|687.47|675.47|260
1666461000000|2022-10-22 17:50:00|687.58|675.58|688.97|676.97|688.97|676.97|687.46|675.46|237
1666461300000|2022-10-22 17:55:00|689.18|677.18|689.09|677.09|689.9|677.9|688.77|676.77|259
1666461600000|2022-10-22 18:00:00|689.08|677.08|688.55|676.55|689.51|677.51|688.21|676.21|292
1666461900000|2022-10-22 18:05:00|688.53|676.53|688.53|676.53|689.03|677.03|688.53|676.53|212
1666462200000|2022-10-22 18:10:00|688.55|676.55|687.79|675.79|688.74|676.74|687.51|675.51|245
1666462500000|2022-10-22 18:15:00|687.81|675.81|689.93|677.93|689.93|677.93|687.79|675.79|311
1666462800000|2022-10-22 18:20:00|689.91|677.91|691.17|679.17|691.44|679.44|689.85|677.85|252
1666463100000|2022-10-22 18:25:00|691.16|679.16|691.55|679.55|691.66|679.66|691.13|679.13|174
1666463400000|2022-10-22 18:30:00|691.56|679.56|690.84|678.84|692.95|680.95|690.82|678.82|346
1666463700000|2022-10-22 18:35:00|690.85|678.85|690.38|678.38|691.31|679.31|690.16|678.16|153
1666464000000|2022-10-22 18:40:00|690.37|678.37|690.66|678.66|691.27|679.27|690.37|678.37|182
1666464300000|2022-10-22 18:45:00|690.55|678.55|690.81|678.81|690.9|678.9|690.55|678.55|92
1666464600000|2022-10-22 18:50:00|690.8|678.8|691.47|679.47|691.54|679.54|690.68|678.68|163
1666464900000|2022-10-22 18:55:00|691.48|679.48|691.52|679.52|691.86|679.86|691.34|679.34|140
1666465200000|2022-10-22 19:00:00|691.5|679.5|690.49|678.49|691.51|679.51|690.18|678.18|176
1666465500000|2022-10-22 19:05:00|690.5|678.5|690.9|678.9|690.9|678.9|690.2|678.2|253
1666465800000|2022-10-22 19:10:00|690.91|678.91|692.69|680.69|693.22|681.22|690.91|678.91|319
1666466100000|2022-10-22 19:15:00|692.68|680.68|692.18|680.18|692.92|680.92|691.72|679.72|275
1666466400000|2022-10-22 19:20:00|692.22|680.22|693.27|681.27|693.5|681.5|692.22|680.22|229
1666466700000|2022-10-22 19:25:00|693.26|681.26|694.49|682.49|694.73|682.73|693.25|681.25|288
1666467000000|2022-10-22 19:30:00|694.35|682.35|693.79|681.79|694.35|682.35|693|681|304
1666467300000|2022-10-22 19:35:00|693.67|681.67|694.64|682.64|694.65|682.65|693.36|681.36|269
1666467600000|2022-10-22 19:40:00|694.62|682.62|694.94|682.94|695.42|683.42|694.49|682.49|288
1666467900000|2022-10-22 19:45:00|694.93|682.93|693.25|681.25|694.97|682.97|693.15|681.15|220
1666468200000|2022-10-22 19:50:00|693.23|681.23|693.22|681.22|694.35|682.35|692.98|680.98|225
1666468500000|2022-10-22 19:55:00|693.19|681.19|693.29|681.29|693.78|681.78|692.91|680.91|223
1666468800000|2022-10-22 20:00:00|693.28|681.28|693.06|681.06|694.06|682.06|693.06|681.06|317
1666469100000|2022-10-22 20:05:00|693.05|681.05|693.03|681.03|693.39|681.39|692.36|680.36|221
1666469400000|2022-10-22 20:10:00|693.01|681.01|692.28|680.28|693.55|681.55|692.27|680.27|320
1666469700000|2022-10-22 20:15:00|692.29|680.29|691.62|679.62|692.35|680.35|691.45|679.45|271
1666470000000|2022-10-22 20:20:00|691.64|679.64|692.78|680.78|692.78|680.78|691.64|679.64|194
1666470300000|2022-10-22 20:25:00|692.79|680.79|692.33|680.33|693.29|681.29|692.24|680.24|192
1666470600000|2022-10-22 20:30:00|692.37|680.37|693.59|681.59|693.88|681.88|692.32|680.32|219
1666470900000|2022-10-22 20:35:00|693.6|681.6|694.11|682.11|694.17|682.17|693.55|681.55|148
1666471200000|2022-10-22 20:40:00|694.1|682.1|694.08|682.08|694.63|682.63|693.8|681.8|238
1666471500000|2022-10-22 20:45:00|694.09|682.09|693.95|681.95|694.32|682.32|693.8|681.8|192
1666471800000|2022-10-22 20:50:00|693.97|681.97|695.94|683.94|695.99|683.99|693.96|681.96|346
1666472100000|2022-10-22 20:55:00|695.93|683.93|696.73|684.73|696.87|684.87|695.93|683.93|249
1666472400000|2022-10-22 21:00:00|696.74|684.74|697.3|685.3|697.47|685.47|696.68|684.68|194
1666472700000|2022-10-22 21:05:00|697.29|685.29|697.15|685.15|697.76|685.76|697.11|685.11|181
1666473000000|2022-10-22 21:10:00|697.16|685.16|695.05|683.05|697.35|685.35|695.03|683.03|326
1666473300000|2022-10-22 21:15:00|695.07|683.07|695.85|683.85|695.85|683.85|695.07|683.07|182
1666473600000|2022-10-22 21:20:00|695.83|683.83|695.6|683.6|695.87|683.87|695.57|683.57|159
1666473900000|2022-10-22 21:25:00|695.62|683.62|695.56|683.56|695.86|683.86|695.38|683.38|140
1666474200000|2022-10-22 21:30:00|695.54|683.54|696.19|684.19|696.2|684.2|695.54|683.54|109
1666474500000|2022-10-22 21:35:00|696.17|684.17|696.07|684.07|696.65|684.65|696.07|684.07|243
1666474800000|2022-10-22 21:40:00|696.08|684.08|696.57|684.57|696.58|684.58|695.94|683.94|225
1666475100000|2022-10-22 21:45:00|696.56|684.56|696.54|684.54|696.6|684.6|696.33|684.33|105
1666475400000|2022-10-22 21:50:00|696.56|684.56|696.94|684.94|696.94|684.94|696.5|684.5|135
1666475700000|2022-10-22 21:55:00|696.95|684.95|695.35|683.35|696.97|684.97|695.34|683.34|193
1666476000000|2022-10-22 22:00:00|695.39|683.39|694.76|682.76|695.39|683.39|694.21|682.21|264
1666476300000|2022-10-22 22:05:00|694.72|682.72|694.78|682.78|695.09|683.09|694.28|682.28|189
1666476600000|2022-10-22 22:10:00|694.79|682.79|695.5|683.5|695.84|683.84|694.79|682.79|242
1666476900000|2022-10-22 22:15:00|695.51|683.51|694.86|682.86|696.11|684.11|694.82|682.82|203
1666477200000|2022-10-22 22:20:00|694.85|682.85|693.95|681.95|694.85|682.85|693.89|681.89|166
1666477500000|2022-10-22 22:25:00|694.07|682.07|694.27|682.27|694.35|682.35|694.04|682.04|103
1666477800000|2022-10-22 22:30:00|694.28|682.28|693.5|681.5|694.28|682.28|693.26|681.26|97
1666478100000|2022-10-22 22:35:00|693.49|681.49|694.26|682.26|694.59|682.59|693.49|681.49|128
1666478400000|2022-10-22 22:40:00|694.24|682.24|693.46|681.46|694.26|682.26|693.2|681.2|157
1666478700000|2022-10-22 22:45:00|693.45|681.45|692.39|680.39|693.45|681.45|692.22|680.22|145
1666479000000|2022-10-22 22:50:00|692.4|680.4|692.58|680.58|692.98|680.98|692.4|680.4|106
1666479300000|2022-10-22 22:55:00|692.56|680.56|692.92|680.92|693.29|681.29|692.56|680.56|174
1666479600000|2022-10-22 23:00:00|692.91|680.91|693.68|681.68|693.91|681.91|692.84|680.84|219
1666479900000|2022-10-22 23:05:00|693.72|681.72|694.64|682.64|694.68|682.68|693.68|681.68|167
1666480200000|2022-10-22 23:10:00|694.65|682.65|694.29|682.29|694.65|682.65|694.23|682.23|165
1666480500000|2022-10-22 23:15:00|694.28|682.28|694.85|682.85|695.37|683.37|694.2|682.2|240
1666480800000|2022-10-22 23:20:00|694.84|682.84|694.29|682.29|695.31|683.31|694.29|682.29|180
1666481100000|2022-10-22 23:25:00|694.28|682.28|693.23|681.23|694.61|682.61|693.14|681.14|147
1666481400000|2022-10-22 23:30:00|693.24|681.24|693.54|681.54|693.68|681.68|693.11|681.11|243
1666481700000|2022-10-22 23:35:00|693.52|681.52|693.54|681.54|693.75|681.75|693.47|681.47|140
1666482000000|2022-10-22 23:40:00|693.51|681.51|693.94|681.94|693.96|681.96|693.51|681.51|143
1666482300000|2022-10-22 23:45:00|693.93|681.93|693.79|681.79|694.26|682.26|693.74|681.74|156
1666482600000|2022-10-22 23:50:00|693.78|681.78|692.83|680.83|693.98|681.98|692.72|680.72|205
1666482900000|2022-10-22 23:55:00|692.85|680.85|693.07|681.07|693.08|681.08|692.62|680.62|238
1666483200000|2022-10-23 00:00:00|693.13|681.13|696.67|684.67|696.92|684.92|693.12|681.12|393
1666483500000|2022-10-23 00:05:00|696.66|684.66|694.55|682.55|696.72|684.72|694.54|682.54|285
1666483800000|2022-10-23 00:10:00|694.53|682.53|694.24|682.24|694.77|682.77|693.98|681.98|223
1666484100000|2022-10-23 00:15:00|694.23|682.23|695.64|683.64|695.92|683.92|694.14|682.14|303
1666484400000|2022-10-23 00:20:00|695.63|683.63|695.4|683.4|695.79|683.79|695.26|683.26|212
1666484700000|2022-10-23 00:25:00|695.38|683.38|695.5|683.5|697.07|685.07|695.2|683.2|347
1666485000000|2022-10-23 00:30:00|695.51|683.51|695.02|683.02|695.51|683.51|694.93|682.93|129
1666485300000|2022-10-23 00:35:00|695.03|683.03|695.27|683.27|695.55|683.55|694.53|682.53|267
1666485600000|2022-10-23 00:40:00|695.26|683.26|692.42|680.42|695.43|683.43|692.33|680.33|332
1666485900000|2022-10-23 00:45:00|692.41|680.41|693.94|681.94|693.95|681.95|692.16|680.16|288
1666486200000|2022-10-23 00:50:00|693.95|681.95|693.41|681.41|693.95|681.95|693.41|681.41|122
1666486500000|2022-10-23 00:55:00|693.42|681.42|693.29|681.29|694.12|682.12|692.98|680.98|208
1666486800000|2022-10-23 01:00:00|693.3|681.3|693.04|681.04|694.32|682.32|693.04|681.04|277
1666487100000|2022-10-23 01:05:00|693.09|681.09|690.96|678.96|693.09|681.09|690.73|678.73|387
1666487400000|2022-10-23 01:10:00|690.95|678.95|690.21|678.21|691.54|679.54|689.71|677.71|348
1666487700000|2022-10-23 01:15:00|690.2|678.2|690.26|678.26|690.56|678.56|689.97|677.97|300
1666488000000|2022-10-23 01:20:00|690.24|678.24|690.39|678.39|690.49|678.49|689.74|677.74|308
1666488300000|2022-10-23 01:25:00|690.22|678.22|689.66|677.66|690.32|678.32|689.66|677.66|251
1666488600000|2022-10-23 01:30:00|689.67|677.67|689.02|677.02|689.8|677.8|688.94|676.94|247
1666488900000|2022-10-23 01:35:00|689.01|677.01|689.43|677.43|689.75|677.75|688.91|676.91|169
1666489200000|2022-10-23 01:40:00|689.45|677.45|689.27|677.27|689.59|677.59|688.77|676.77|201
1666489500000|2022-10-23 01:45:00|689.26|677.26|688.62|676.62|689.33|677.33|688.32|676.32|263
1666489800000|2022-10-23 01:50:00|688.63|676.63|690.16|678.16|690.18|678.18|688.62|676.62|167
1666490100000|2022-10-23 01:55:00|690.17|678.17|690.68|678.68|690.7|678.7|690.07|678.07|142
1666490400000|2022-10-23 02:00:00|690.71|678.71|693.72|681.72|693.74|681.74|690.71|678.71|223
1666490700000|2022-10-23 02:05:00|693.71|681.71|693.86|681.86|694.02|682.02|692.85|680.85|201
1666491000000|2022-10-23 02:10:00|693.87|681.87|694.32|682.32|694.44|682.44|693.82|681.82|236
1666491300000|2022-10-23 02:15:00|694.33|682.33|697.09|685.09|697.84|685.84|694.22|682.22|454
1666491600000|2022-10-23 02:20:00|697.1|685.1|699.8|687.8|699.87|687.87|696.64|684.64|469
1666491900000|2022-10-23 02:25:00|699.81|687.81|702.64|690.64|703.01|691.01|699.8|687.8|600
1666492200000|2022-10-23 02:30:00|702.65|690.65|700.4|688.4|703.45|691.45|699.66|687.66|539
1666492500000|2022-10-23 02:35:00|700.42|688.42|700.91|688.91|701.48|689.48|699.29|687.29|471
1666492800000|2022-10-23 02:40:00|700.71|688.71|700.51|688.51|701.06|689.06|700.31|688.31|437
1666493100000|2022-10-23 02:45:00|700.52|688.52|700.71|688.71|701.38|689.38|700.43|688.43|397
1666493400000|2022-10-23 02:50:00|700.73|688.73|698.72|686.72|700.91|688.91|698.72|686.72|363
1666493700000|2022-10-23 02:55:00|698.73|686.73|698.94|686.94|699.63|687.63|698.68|686.68|291
1666494000000|2022-10-23 03:00:00|698.95|686.95|700.47|688.47|701.34|689.34|698.95|686.95|332
1666494300000|2022-10-23 03:05:00|700.53|688.53|700.43|688.43|701.21|689.21|700.27|688.27|220
1666494600000|2022-10-23 03:10:00|700.45|688.45|699.42|687.42|700.46|688.46|698.97|686.97|270
1666494900000|2022-10-23 03:15:00|699.41|687.41|700.65|688.65|700.66|688.66|699.23|687.23|221
1666495200000|2022-10-23 03:20:00|700.64|688.64|701.08|689.08|702.21|690.21|700.48|688.48|336
1666495500000|2022-10-23 03:25:00|701.07|689.07|700.3|688.3|701.1|689.1|699.49|687.49|368
1666495800000|2022-10-23 03:30:00|700.27|688.27|699.55|687.55|700.3|688.3|699.38|687.38|324
1666496100000|2022-10-23 03:35:00|699.58|687.58|699.23|687.23|699.64|687.64|699.17|687.17|215
1666496400000|2022-10-23 03:40:00|699.2|687.2|699.97|687.97|699.98|687.98|699.2|687.2|229
1666496700000|2022-10-23 03:45:00|699.96|687.96|700.4|688.4|700.43|688.43|699.56|687.56|184
1666497000000|2022-10-23 03:50:00|700.35|688.35|700.72|688.72|700.95|688.95|700.27|688.27|181
1666497300000|2022-10-23 03:55:00|700.73|688.73|700.15|688.15|700.73|688.73|699.96|687.96|138
1666497600000|2022-10-23 04:00:00|700.23|688.23|700.81|688.81|700.85|688.85|699.82|687.82|241
1666497900000|2022-10-23 04:05:00|700.8|688.8|700.97|688.97|701.59|689.59|700.75|688.75|238
1666498200000|2022-10-23 04:10:00|700.96|688.96|701.96|689.96|701.96|689.96|700.34|688.34|255
1666498500000|2022-10-23 04:15:00|701.95|689.95|702.26|690.26|702.58|690.58|701.56|689.56|253
1666498800000|2022-10-23 04:20:00|702.22|690.22|703.57|691.57|703.7|691.7|702.16|690.16|338
1666499100000|2022-10-23 04:25:00|703.63|691.63|704.19|692.19|704.68|692.68|703.61|691.61|382
1666499400000|2022-10-23 04:30:00|704.21|692.21|702.06|690.06|704.21|692.21|701.88|689.88|327
1666499700000|2022-10-23 04:35:00|702.03|690.03|702.33|690.33|702.5|690.5|701.81|689.81|250
1666500000000|2022-10-23 04:40:00|702.32|690.32|702.27|690.27|702.34|690.34|702.01|690.01|214
1666500300000|2022-10-23 04:45:00|702.25|690.25|701.29|689.29|702.28|690.28|701.27|689.27|331
1666500600000|2022-10-23 04:50:00|701.44|689.44|699.8|687.8|701.85|689.85|699.79|687.79|388
1666500900000|2022-10-23 04:55:00|699.82|687.82|700.59|688.59|701.04|689.04|699.55|687.55|314
1666501200000|2022-10-23 05:00:00|700.58|688.58|700.82|688.82|700.83|688.83|700.21|688.21|276
1666501500000|2022-10-23 05:05:00|700.85|688.85|700.28|688.28|701.01|689.01|700.28|688.28|217
1666501800000|2022-10-23 05:10:00|700.3|688.3|700|688|700.64|688.64|699.91|687.91|199
1666502100000|2022-10-23 05:15:00|699.99|687.99|700.39|688.39|700.87|688.87|699.97|687.97|200
1666502400000|2022-10-23 05:20:00|700.38|688.38|700.18|688.18|700.96|688.96|700.05|688.05|301
1666502700000|2022-10-23 05:25:00|700.19|688.19|700.04|688.04|700.66|688.66|700.04|688.04|220
1666503000000|2022-10-23 05:30:00|700.05|688.05|701.28|689.28|701.5|689.5|699.77|687.77|181
1666503300000|2022-10-23 05:35:00|701.29|689.29|701.21|689.21|701.69|689.69|701.05|689.05|194
1666503600000|2022-10-23 05:40:00|701.22|689.22|699.82|687.82|701.24|689.24|699.78|687.78|235
1666503900000|2022-10-23 05:45:00|699.83|687.83|700.64|688.64|701.02|689.02|699.79|687.79|225
1666504200000|2022-10-23 05:50:00|700.63|688.63|700.29|688.29|701.15|689.15|700.1|688.1|210
1666504500000|2022-10-23 05:55:00|700.28|688.28|700.04|688.04|700.71|688.71|700.04|688.04|286
1666504800000|2022-10-23 06:00:00|700.15|688.15|700.76|688.76|701.61|689.61|699.31|687.31|291
1666505100000|2022-10-23 06:05:00|700.78|688.78|700.95|688.95|701.46|689.46|700.72|688.72|229
1666505400000|2022-10-23 06:10:00|700.96|688.96|700.77|688.77|701.13|689.13|700.18|688.18|203
1666505700000|2022-10-23 06:15:00|700.76|688.76|700.74|688.74|700.79|688.79|700.34|688.34|215
1666506000000|2022-10-23 06:20:00|700.73|688.73|700.82|688.82|700.92|688.92|700.52|688.52|159
1666506300000|2022-10-23 06:25:00|700.81|688.81|700.15|688.15|700.81|688.81|699.86|687.86|314
1666506600000|2022-10-23 06:30:00|700.14|688.14|699.8|687.8|700.55|688.55|699.74|687.74|289
1666506900000|2022-10-23 06:35:00|699.79|687.79|698.87|686.87|699.9|687.9|698.61|686.61|317
1666507200000|2022-10-23 06:40:00|698.86|686.86|698.53|686.53|699.01|687.01|697.73|685.73|272
1666507500000|2022-10-23 06:45:00|698.54|686.54|697.88|685.88|698.55|686.55|697.77|685.77|207
1666507800000|2022-10-23 06:50:00|697.9|685.9|699.44|687.44|699.73|687.73|697.85|685.85|309
1666508100000|2022-10-23 06:55:00|699.42|687.42|699.84|687.84|699.86|687.86|698.9|686.9|227
1666508400000|2022-10-23 07:00:00|699.82|687.82|699.16|687.16|700.1|688.1|699.12|687.12|212
1666508700000|2022-10-23 07:05:00|699.17|687.17|698.49|686.49|699.18|687.18|698.28|686.28|161
1666509000000|2022-10-23 07:10:00|698.52|686.52|698.34|686.34|698.9|686.9|698.19|686.19|189
1666509300000|2022-10-23 07:15:00|698.33|686.33|698.78|686.78|698.93|686.93|698.32|686.32|339
1666509600000|2022-10-23 07:20:00|698.77|686.77|698.41|686.41|698.84|686.84|698.35|686.35|215
1666509900000|2022-10-23 07:25:00|698.43|686.43|698.72|686.72|698.9|686.9|697.97|685.97|221
1666510200000|2022-10-23 07:30:00|698.71|686.71|698.49|686.49|698.71|686.71|698.12|686.12|276
1666510500000|2022-10-23 07:35:00|698.5|686.5|698.28|686.28|698.63|686.63|698.18|686.18|286
1666510800000|2022-10-23 07:40:00|698.29|686.29|699.35|687.35|699.51|687.51|698.17|686.17|189
1666511100000|2022-10-23 07:45:00|699.38|687.38|699.04|687.04|699.38|687.38|698.92|686.92|185
1666511400000|2022-10-23 07:50:00|699.07|687.07|698.72|686.72|699.17|687.17|698.5|686.5|179
1666511700000|2022-10-23 07:55:00|698.71|686.71|698.22|686.22|698.75|686.75|698.1|686.1|217
1666512000000|2022-10-23 08:00:00|698.2|686.2|698.59|686.59|699.03|687.03|698.14|686.14|277
1666512300000|2022-10-23 08:05:00|698.6|686.6|698.61|686.61|698.61|686.61|698.16|686.16|136
1666512600000|2022-10-23 08:10:00|698.64|686.64|700|688|700.21|688.21|698.63|686.63|232
1666512900000|2022-10-23 08:15:00|700.05|688.05|701.07|689.07|701.1|689.1|699.95|687.95|173
1666513200000|2022-10-23 08:20:00|701.08|689.08|701.45|689.45|702.65|690.65|700.95|688.95|244
1666513500000|2022-10-23 08:25:00|701.44|689.44|699.79|687.79|701.47|689.47|699.7|687.7|278
1666513800000|2022-10-23 08:30:00|699.74|687.74|699.49|687.49|699.92|687.92|699.41|687.41|213
1666514100000|2022-10-23 08:35:00|699.5|687.5|698.96|686.96|699.59|687.59|698.9|686.9|217
1666514400000|2022-10-23 08:40:00|698.95|686.95|698.66|686.66|699.37|687.37|698.53|686.53|232
1666514700000|2022-10-23 08:45:00|698.68|686.68|698.25|686.25|698.68|686.68|698.22|686.22|166
1666515000000|2022-10-23 08:50:00|698.26|686.26|698.89|686.89|699.25|687.25|698.26|686.26|126
1666515300000|2022-10-23 08:55:00|698.94|686.94|699.74|687.74|699.74|687.74|698.51|686.51|207
1666515600000|2022-10-23 09:00:00|699.75|687.75|700.88|688.88|701.38|689.38|699.75|687.75|216
1666515900000|2022-10-23 09:05:00|700.9|688.9|699.87|687.87|700.94|688.94|699.66|687.66|195
1666516200000|2022-10-23 09:10:00|699.88|687.88|699.66|687.66|699.92|687.92|699.53|687.53|172
1666516500000|2022-10-23 09:15:00|699.68|687.68|699.37|687.37|699.81|687.81|699.02|687.02|215
1666516800000|2022-10-23 09:20:00|699.38|687.38|698.57|686.57|699.45|687.45|698.52|686.52|233
1666517100000|2022-10-23 09:25:00|698.44|686.44|698.33|686.33|698.59|686.59|698.28|686.28|116
1666517400000|2022-10-23 09:30:00|698.46|686.46|698.45|686.45|698.86|686.86|698.25|686.25|162
1666517700000|2022-10-23 09:35:00|698.43|686.43|697.35|685.35|698.45|686.45|697.23|685.23|240
1666518000000|2022-10-23 09:40:00|697.36|685.36|697.52|685.52|697.56|685.56|697.08|685.08|220
1666518300000|2022-10-23 09:45:00|697.51|685.51|696.21|684.21|697.52|685.52|696.12|684.12|214
1666518600000|2022-10-23 09:50:00|696.18|684.18|695.6|683.6|696.21|684.21|695.6|683.6|177
1666518900000|2022-10-23 09:55:00|695.57|683.57|694.86|682.86|695.6|683.6|694.82|682.82|232
1666519200000|2022-10-23 10:00:00|694.87|682.87|695.68|683.68|695.68|683.68|694.63|682.63|201
1666519500000|2022-10-23 10:05:00|695.67|683.67|695.3|683.3|696.26|684.26|695.3|683.3|234
1666519800000|2022-10-23 10:10:00|695.34|683.34|694.8|682.8|695.47|683.47|694.54|682.54|198
1666520100000|2022-10-23 10:15:00|694.78|682.78|695.57|683.57|695.63|683.63|694.78|682.78|147
1666520400000|2022-10-23 10:20:00|695.58|683.58|695.88|683.88|696.07|684.07|695.58|683.58|158
1666520700000|2022-10-23 10:25:00|695.89|683.89|694.66|682.66|695.91|683.91|694.56|682.56|117
1666521000000|2022-10-23 10:30:00|694.65|682.65|694.9|682.9|694.94|682.94|694.4|682.4|201
1666521300000|2022-10-23 10:35:00|694.91|682.91|694.86|682.86|695.65|683.65|694.81|682.81|135
1666521600000|2022-10-23 10:40:00|694.85|682.85|694.65|682.65|694.94|682.94|694.05|682.05|208
1666521900000|2022-10-23 10:45:00|694.64|682.64|695.22|683.22|695.57|683.57|694.56|682.56|224
1666522200000|2022-10-23 10:50:00|695.2|683.2|695.95|683.95|695.97|683.97|695.2|683.2|188
1666522500000|2022-10-23 10:55:00|695.94|683.94|695.04|683.04|696.27|684.27|695.02|683.02|263
1666522800000|2022-10-23 11:00:00|695.03|683.03|693.81|681.81|695.04|683.04|693.78|681.78|181
1666523100000|2022-10-23 11:05:00|693.8|681.8|690.63|678.63|693.81|681.81|690.07|678.07|614
1666523400000|2022-10-23 11:10:00|690.64|678.64|692.47|680.47|692.65|680.65|690.26|678.26|415
1666523700000|2022-10-23 11:15:00|692.46|680.46|690.94|678.94|692.46|680.46|690.71|678.71|430
1666524000000|2022-10-23 11:20:00|690.93|678.93|692.34|680.34|692.37|680.37|690.4|678.4|465
1666524300000|2022-10-23 11:25:00|692.33|680.33|691.98|679.98|692.47|680.47|691.26|679.26|297
1666524600000|2022-10-23 11:30:00|692|680|690.88|678.88|692.33|680.33|690.38|678.38|275
1666524900000|2022-10-23 11:35:00|690.78|678.78|691.79|679.79|692.12|680.12|690.78|678.78|323
1666525200000|2022-10-23 11:40:00|691.76|679.76|691.05|679.05|691.76|679.76|690.77|678.77|302
1666525500000|2022-10-23 11:45:00|691.07|679.07|692.8|680.8|692.87|680.87|691.06|679.06|249
1666525800000|2022-10-23 11:50:00|692.78|680.78|691.87|679.87|692.91|680.91|691.49|679.49|250
1666526100000|2022-10-23 11:55:00|691.88|679.88|691.29|679.29|691.88|679.88|691.28|679.28|230
1666526400000|2022-10-23 12:00:00|691.22|679.22|692.4|680.4|692.49|680.49|691.03|679.03|286
1666526700000|2022-10-23 12:05:00|692.39|680.39|691.28|679.28|692.39|680.39|691.18|679.18|244
1666527000000|2022-10-23 12:10:00|691.21|679.21|690.84|678.84|691.21|679.21|690.2|678.2|303
1666527300000|2022-10-23 12:15:00|690.85|678.85|689.32|677.32|690.86|678.86|689.23|677.23|244
1666527600000|2022-10-23 12:20:00|689.31|677.31|689.07|677.07|689.49|677.49|688.94|676.94|255
1666527900000|2022-10-23 12:25:00|689.06|677.06|690.21|678.21|690.22|678.22|686.98|674.98|591
1666528200000|2022-10-23 12:30:00|690.2|678.2|691.08|679.08|692.25|680.25|690.09|678.09|515
1666528500000|2022-10-23 12:35:00|691.03|679.03|689.52|677.52|691.08|679.08|689.12|677.12|369
1666528800000|2022-10-23 12:40:00|689.51|677.51|689.66|677.66|690.24|678.24|689.23|677.23|328
1666529100000|2022-10-23 12:45:00|689.72|677.72|690.46|678.46|690.73|678.73|688.48|676.48|376
1666529400000|2022-10-23 12:50:00|690.47|678.47|691.64|679.64|691.73|679.73|689.5|677.5|417
1666529700000|2022-10-23 12:55:00|691.58|679.58|691.68|679.68|691.76|679.76|690.73|678.73|215
1666530000000|2022-10-23 13:00:00|691.61|679.61|691.23|679.23|692.29|680.29|691.09|679.09|319
1666530300000|2022-10-23 13:05:00|691.17|679.17|690.79|678.79|691.28|679.28|690.63|678.63|297
1666530600000|2022-10-23 13:10:00|690.77|678.77|691.39|679.39|691.39|679.39|690.3|678.3|246
1666530900000|2022-10-23 13:15:00|691.38|679.38|692.2|680.2|693.11|681.11|691.31|679.31|403
1666531200000|2022-10-23 13:20:00|692.19|680.19|691.45|679.45|692.49|680.49|691.4|679.4|373
1666531500000|2022-10-23 13:25:00|691.44|679.44|690.9|678.9|691.45|679.45|690.75|678.75|168
1666531800000|2022-10-23 13:30:00|690.89|678.89|690.71|678.71|690.98|678.98|690.59|678.59|167
1666532100000|2022-10-23 13:35:00|690.72|678.72|690.4|678.4|690.94|678.94|689.83|677.83|264
1666532400000|2022-10-23 13:40:00|690.39|678.39|691.1|679.1|691.24|679.24|690.17|678.17|198
1666532700000|2022-10-23 13:45:00|691.11|679.11|690.49|678.49|692.01|680.01|690.19|678.19|321
1666533000000|2022-10-23 13:50:00|690.54|678.54|691.06|679.06|691.6|679.6|690.54|678.54|184
1666533300000|2022-10-23 13:55:00|691.07|679.07|691.78|679.78|692.44|680.44|691.02|679.02|236
1666533600000|2022-10-23 14:00:00|691.87|679.87|691.89|679.89|692.12|680.12|690.94|678.94|285
1666533900000|2022-10-23 14:05:00|691.9|679.9|690.84|678.84|692.38|680.38|690.76|678.76|349
1666534200000|2022-10-23 14:10:00|690.86|678.86|691.61|679.61|691.7|679.7|690.49|678.49|218
1666534500000|2022-10-23 14:15:00|691.6|679.6|691.23|679.23|691.71|679.71|691.1|679.1|218
1666534800000|2022-10-23 14:20:00|691.22|679.22|690.28|678.28|691.33|679.33|690.11|678.11|261
1666535100000|2022-10-23 14:25:00|690.32|678.32|689.25|677.25|690.36|678.36|689.12|677.12|191
1666535400000|2022-10-23 14:30:00|689.26|677.26|687.58|675.58|689.34|677.34|687.04|675.04|244
1666535700000|2022-10-23 14:35:00|687.59|675.59|688.6|676.6|688.6|676.6|687.34|675.34|209
1666536000000|2022-10-23 14:40:00|688.61|676.61|688.77|676.77|689.22|677.22|688.54|676.54|184
1666536300000|2022-10-23 14:45:00|688.72|676.72|689.09|677.09|689.28|677.28|687.78|675.78|245
1666536600000|2022-10-23 14:50:00|689.1|677.1|687.78|675.78|689.47|677.47|687.48|675.48|233
1666536900000|2022-10-23 14:55:00|687.79|675.79|687.68|675.68|687.84|675.84|687.33|675.33|193
1666537200000|2022-10-23 15:00:00|687.69|675.69|689.03|677.03|689.32|677.32|687.58|675.58|400
1666537500000|2022-10-23 15:05:00|689.02|677.02|688.93|676.93|689.16|677.16|688.49|676.49|221
1666537800000|2022-10-23 15:10:00|688.92|676.92|686.91|674.91|688.93|676.93|686.82|674.82|260
1666538100000|2022-10-23 15:15:00|686.93|674.93|687.22|675.22|687.67|675.67|686.91|674.91|278
1666538400000|2022-10-23 15:20:00|687.25|675.25|686.93|674.93|687.77|675.77|686.93|674.93|387
1666538700000|2022-10-23 15:25:00|686.92|674.92|687.67|675.67|688.13|676.13|686.85|674.85|278
1666539000000|2022-10-23 15:30:00|687.68|675.68|689.07|677.07|689.59|677.59|687.68|675.68|282
1666539300000|2022-10-23 15:35:00|689.08|677.08|688.95|676.95|689.08|677.08|688.83|676.83|261
1666539600000|2022-10-23 15:40:00|688.85|676.85|690.13|678.13|690.14|678.14|688.82|676.82|295
1666539900000|2022-10-23 15:45:00|690.14|678.14|689.42|677.42|690.15|678.15|689.34|677.34|229
1666540200000|2022-10-23 15:50:00|689.41|677.41|689.38|677.38|689.56|677.56|689.27|677.27|195
1666540500000|2022-10-23 15:55:00|689.39|677.39|688.8|676.8|689.47|677.47|688.74|676.74|251
1666540800000|2022-10-23 16:00:00|688.79|676.79|689.24|677.24|689.27|677.27|688.73|676.73|165
1666541100000|2022-10-23 16:05:00|689.2|677.2|688.96|676.96|690.03|678.03|688.93|676.93|276
1666541400000|2022-10-23 16:10:00|688.95|676.95|689.27|677.27|689.6|677.6|688.95|676.95|267
1666541700000|2022-10-23 16:15:00|689.3|677.3|688.88|676.88|689.8|677.8|688.85|676.85|238
1666542000000|2022-10-23 16:20:00|688.87|676.87|688.21|676.21|689.16|677.16|687.39|675.39|293
1666542300000|2022-10-23 16:25:00|688.26|676.26|688.04|676.04|688.58|676.58|687.54|675.54|251
1666542600000|2022-10-23 16:30:00|688.03|676.03|689.55|677.55|689.66|677.66|687.99|675.99|259
1666542900000|2022-10-23 16:35:00|689.54|677.54|690.06|678.06|690.28|678.28|689.54|677.54|218
1666543200000|2022-10-23 16:40:00|690.05|678.05|690.15|678.15|690.46|678.46|690.04|678.04|233
1666543500000|2022-10-23 16:45:00|690.14|678.14|689.45|677.45|690.66|678.66|689.41|677.41|344
1666543800000|2022-10-23 16:50:00|689.44|677.44|689.91|677.91|689.95|677.95|689.3|677.3|192
1666544100000|2022-10-23 16:55:00|689.9|677.9|689.01|677.01|689.92|677.92|688.63|676.63|162
1666544400000|2022-10-23 17:00:00|689|677|688.15|676.15|689.03|677.03|687.62|675.62|264
1666544700000|2022-10-23 17:05:00|688.16|676.16|689.64|677.64|689.69|677.69|688.16|676.16|231
1666545000000|2022-10-23 17:10:00|689.63|677.63|691.09|679.09|691.09|679.09|689.61|677.61|259
1666545300000|2022-10-23 17:15:00|691.07|679.07|691.6|679.6|691.77|679.77|690.58|678.58|451
1666545600000|2022-10-23 17:20:00|691.58|679.58|690.92|678.92|691.78|679.78|690.35|678.35|334
1666545900000|2022-10-23 17:25:00|690.93|678.93|690.98|678.98|691.04|679.04|690.26|678.26|320
1666546200000|2022-10-23 17:30:00|691|679|692.2|680.2|692.79|680.79|690.98|678.98|433
1666546500000|2022-10-23 17:35:00|692.22|680.22|692.69|680.69|693.22|681.22|692.19|680.19|474
1666546800000|2022-10-23 17:40:00|692.7|680.7|692.53|680.53|692.81|680.81|691.82|679.82|405
1666547100000|2022-10-23 17:45:00|692.54|680.54|693.77|681.77|694.82|682.82|692.51|680.51|545
1666547400000|2022-10-23 17:50:00|693.78|681.78|695.67|683.67|697.05|685.05|693.69|681.69|774
1666547700000|2022-10-23 17:55:00|695.66|683.66|697.82|685.82|698.39|686.39|695.61|683.61|678
1666548000000|2022-10-23 18:00:00|697.81|685.81|702.35|690.35|703.24|691.24|697.81|685.81|843
1666548300000|2022-10-23 18:05:00|702.37|690.37|708.63|696.63|708.63|696.63|701.94|689.94|680
1666548600000|2022-10-23 18:10:00|708.64|696.64|705.34|693.34|709.53|697.53|705.05|693.05|780
1666548900000|2022-10-23 18:15:00|705.32|693.32|704.39|692.39|706.62|694.62|704.02|692.02|577
1666549200000|2022-10-23 18:20:00|704.38|692.38|704.16|692.16|705.78|693.78|704.04|692.04|540
1666549500000|2022-10-23 18:25:00|704.17|692.17|704.14|692.14|704.88|692.88|703.6|691.6|484
1666549800000|2022-10-23 18:30:00|704.18|692.18|702.52|690.52|704.57|692.57|702.47|690.47|454
1666550100000|2022-10-23 18:35:00|702.53|690.53|701.54|689.54|702.84|690.84|700.95|688.95|347
1666550400000|2022-10-23 18:40:00|701.56|689.56|701.12|689.12|702.11|690.11|700.9|688.9|368
1666550700000|2022-10-23 18:45:00|701.11|689.11|699.86|687.86|701.5|689.5|699.85|687.85|345
1666551000000|2022-10-23 18:50:00|699.83|687.83|700.74|688.74|701.22|689.22|699.82|687.82|335
1666551300000|2022-10-23 18:55:00|700.73|688.73|700.89|688.89|701.45|689.45|700.64|688.64|262
1666551600000|2022-10-23 19:00:00|700.88|688.88|701.73|689.73|702.17|690.17|700.88|688.88|355
1666551900000|2022-10-23 19:05:00|701.65|689.65|701.88|689.88|701.89|689.89|701.46|689.46|201
1666552200000|2022-10-23 19:10:00|701.84|689.84|702.15|690.15|702.46|690.46|701.74|689.74|227
1666552500000|2022-10-23 19:15:00|702.14|690.14|701.95|689.95|702.3|690.3|701.63|689.63|279
1666552800000|2022-10-23 19:20:00|701.94|689.94|702.17|690.17|702.85|690.85|701.94|689.94|382
1666553100000|2022-10-23 19:25:00|702.16|690.16|704.94|692.94|704.97|692.97|702.15|690.15|380
1666553400000|2022-10-23 19:30:00|704.95|692.95|704.02|692.02|705.53|693.53|703.24|691.24|382
1666553700000|2022-10-23 19:35:00|704.05|692.05|704.99|691.49|705.26|692.51|703.75|691.19|375
1666554000000|2022-10-23 19:40:00|704.98|691.48|705.05|691.55|706.08|692.58|704.91|691.41|296
1666554300000|2022-10-23 19:45:00|705.04|691.54|704.84|691.34|705.05|691.55|704.32|690.82|243
1666554600000|2022-10-23 19:50:00|704.85|691.35|706.74|693.24|706.79|693.29|704.74|691.24|335
1666554900000|2022-10-23 19:55:00|706.73|693.23|706.13|692.63|706.86|693.36|706.02|692.52|193
1666555200000|2022-10-23 20:00:00|706.14|692.64|706.8|693.3|707.9|694.4|706.14|692.64|345
1666555500000|2022-10-23 20:05:00|706.79|693.29|707.14|693.64|708.7|695.2|706.66|693.16|320
1666555800000|2022-10-23 20:10:00|707.15|693.65|705.76|692.26|707.46|693.96|705.5|692|336
1666556100000|2022-10-23 20:15:00|705.74|692.24|704.95|691.45|706.42|692.92|704.95|691.45|339
1666556400000|2022-10-23 20:20:00|705.06|691.56|705.82|692.32|705.84|692.34|704.92|691.42|262
1666556700000|2022-10-23 20:25:00|705.81|692.31|705.18|691.68|705.87|692.37|704.88|691.38|261
1666557000000|2022-10-23 20:30:00|705.19|691.69|705.56|692.06|706.44|692.94|705.19|691.69|222
1666557300000|2022-10-23 20:35:00|705.55|692.05|705.51|692.01|706.44|692.94|705.46|691.96|278
1666557600000|2022-10-23 20:40:00|705.49|691.99|705.33|691.83|705.63|692.13|705.13|691.63|254
1666557900000|2022-10-23 20:45:00|705.34|691.84|704.93|691.43|705.34|691.84|704.13|690.63|285
1666558200000|2022-10-23 20:50:00|704.92|691.42|703.57|690.07|705.53|692.03|703.42|689.92|360
1666558500000|2022-10-23 20:55:00|703.56|690.06|703.91|690.41|704.67|691.17|703.55|690.05|315
1666558800000|2022-10-23 21:00:00|703.97|690.47|703.7|690.2|704.77|691.27|703.55|690.05|307
1666559100000|2022-10-23 21:05:00|703.71|690.21|704.05|690.55|704.5|691|703.7|690.2|325
1666559400000|2022-10-23 21:10:00|704.04|690.54|703.16|691.16|704.28|691.43|703.09|690.54|322
1666559700000|2022-10-23 21:15:00|703.18|691.18|703.71|691.71|703.92|691.92|703.12|691.12|209
1666560000000|2022-10-23 21:20:00|703.73|691.73|703.97|691.97|706.08|694.08|703.71|691.71|389
1666560300000|2022-10-23 21:25:00|703.98|691.98|704.08|692.08|704.79|692.79|703.74|691.74|452
1666560600000|2022-10-23 21:30:00|704.1|692.1|704.44|692.44|704.79|692.79|704.03|692.03|328
1666560900000|2022-10-23 21:35:00|704.45|692.45|704.23|692.23|704.57|692.57|703.84|691.84|252
1666561200000|2022-10-23 21:40:00|704.24|692.24|704.03|692.03|704.25|692.25|703.87|691.87|179
1666561500000|2022-10-23 21:45:00|704.11|692.11|704.36|692.36|704.4|692.4|703.66|691.66|230
1666561800000|2022-10-23 21:50:00|704.32|692.32|704.79|692.79|705.21|693.21|703.84|691.84|489
1666562100000|2022-10-23 21:55:00|704.8|692.8|704.81|692.81|705.31|693.31|704.58|692.58|380
1666562400000|2022-10-23 22:00:00|704.82|692.82|708.68|696.68|711.95|699.95|704.82|692.82|924
1666562700000|2022-10-23 22:05:00|708.67|696.67|708.96|696.96|709.9|697.9|708.09|696.09|542
1666563000000|2022-10-23 22:10:00|708.97|696.97|708.74|696.74|709.68|697.68|708.72|696.72|503
1666563300000|2022-10-23 22:15:00|708.86|696.86|708.47|696.47|709.38|697.38|707.44|695.44|470
1666563600000|2022-10-23 22:20:00|708.54|696.54|709.33|697.33|710.28|698.28|708.54|696.54|435
1666563900000|2022-10-23 22:25:00|709.32|697.32|710.65|698.65|711.55|699.55|709.21|697.21|418
1666564200000|2022-10-23 22:30:00|710.66|698.66|713.07|701.07|713.1|701.1|710.53|698.53|788
1666564500000|2022-10-23 22:35:00|713.08|701.08|713.23|701.23|714.89|702.89|711.58|699.58|728
1666564800000|2022-10-23 22:40:00|713.2|701.2|714.08|702.08|714.12|702.12|712.53|700.53|527
1666565100000|2022-10-23 22:45:00|714.09|702.09|712.33|700.33|714.38|702.38|712.19|700.19|556
1666565400000|2022-10-23 22:50:00|712.32|700.32|712.61|700.61|712.74|700.74|712.06|700.06|475
1666565700000|2022-10-23 22:55:00|712.62|700.62|711.37|699.37|712.92|700.92|711.01|699.01|483
1666566000000|2022-10-23 23:00:00|711.36|699.36|711.66|699.66|712.12|700.12|711.31|699.31|527
1666566300000|2022-10-23 23:05:00|711.67|699.67|713.41|701.41|713.77|701.77|711.62|699.62|425
1666566600000|2022-10-23 23:10:00|713.44|701.44|713.74|701.74|714.11|702.11|713.42|701.42|346
1666566900000|2022-10-23 23:15:00|713.76|701.76|713.25|701.25|714.12|702.12|713.07|701.07|355
1666567200000|2022-10-23 23:20:00|713.18|701.18|711.13|699.13|713.62|701.62|711.08|699.08|493
1666567500000|2022-10-23 23:25:00|711.14|699.14|710.07|698.07|711.68|699.68|709.99|697.99|516
1666567800000|2022-10-23 23:30:00|710.15|698.15|710.87|698.87|711.15|699.15|710.08|698.08|371
1666568100000|2022-10-23 23:35:00|710.85|698.85|712.53|700.53|712.9|700.9|710.85|698.85|554
1666568400000|2022-10-23 23:40:00|712.56|700.56|713.59|700.09|713.99|700.7|712.14|699.71|460
1666568700000|2022-10-23 23:45:00|713.6|700.1|713.04|699.54|714.12|700.62|713|699.5|431
1666569000000|2022-10-23 23:50:00|712.99|699.49|713.56|700.06|713.63|700.13|712.4|698.9|413
1666569300000|2022-10-23 23:55:00|713.57|700.07|713.4|699.9|714.35|700.85|713.17|699.67|479
1666569600000|2022-10-24 00:00:00|713.41|699.91|714.11|700.61|714.47|700.97|713.35|699.85|541
1666569900000|2022-10-24 00:05:00|714.2|700.7|714.41|702.41|715.22|702.41|712.97|700.37|616
1666570200000|2022-10-24 00:10:00|714.4|702.4|711.34|699.34|714.41|702.41|711.24|699.24|470
1666570500000|2022-10-24 00:15:00|711.33|699.33|711.31|699.31|711.57|699.57|710.6|698.6|498
1666570800000|2022-10-24 00:20:00|711.32|699.32|711.79|699.79|711.91|699.91|711.24|699.24|314
1666571100000|2022-10-24 00:25:00|711.8|699.8|712.67|700.67|713.15|701.15|711.78|699.78|325
1666571400000|2022-10-24 00:30:00|712.66|700.66|714.07|702.07|714.58|702.58|712.66|700.66|464
1666571700000|2022-10-24 00:35:00|714.09|702.09|711.71|699.71|714.82|702.82|711.61|699.61|573
1666572000000|2022-10-24 00:40:00|711.72|699.72|710.25|698.25|712.12|700.12|709.83|697.83|481
1666572300000|2022-10-24 00:45:00|710.27|698.27|709.41|697.41|710.39|698.39|709.02|697.02|514
1666572600000|2022-10-24 00:50:00|709.4|697.4|709.25|697.25|710.23|698.23|709.11|697.11|557
1666572900000|2022-10-24 00:55:00|709.34|697.34|710.1|698.1|710.44|698.44|709.04|697.04|519
1666573200000|2022-10-24 01:00:00|710.12|698.12|709.82|697.82|710.12|698.12|709.34|697.34|339
1666573500000|2022-10-24 01:05:00|709.85|697.85|710.43|698.43|710.67|698.67|709.84|697.84|264
1666573800000|2022-10-24 01:10:00|710.45|698.45|709.84|697.84|710.47|698.47|709.14|697.14|349
1666574100000|2022-10-24 01:15:00|709.89|697.89|706.55|694.55|709.91|697.91|705.94|693.94|770
1666574400000|2022-10-24 01:20:00|706.57|694.57|705.75|693.75|707.29|695.29|705.75|693.75|623
1666574700000|2022-10-24 01:25:00|705.76|693.76|705.96|693.96|706.83|694.83|705.56|693.56|544
1666575000000|2022-10-24 01:30:00|705.95|693.95|706.83|694.83|706.93|694.93|705.59|693.59|483
1666575300000|2022-10-24 01:35:00|706.84|694.84|706.03|694.03|707.51|695.51|706.03|694.03|411
1666575600000|2022-10-24 01:40:00|706.01|694.01|704.99|692.99|706.22|694.22|704.89|692.89|447
1666575900000|2022-10-24 01:45:00|705|693|703.88|691.88|705.16|693.16|703.14|691.14|537
1666576200000|2022-10-24 01:50:00|703.9|691.9|704.32|692.32|704.85|692.85|703.82|691.82|457
1666576500000|2022-10-24 01:55:00|704.3|692.3|704.23|692.23|704.74|692.74|704.17|692.17|347
1666576800000|2022-10-24 02:00:00|704.22|692.22|702.59|690.59|704.28|692.28|702.52|690.52|369
1666577100000|2022-10-24 02:05:00|702.57|690.57|701.07|689.07|703.13|691.13|700.28|688.28|593
1666577400000|2022-10-24 02:10:00|701.09|689.09|700.9|688.9|701.7|689.7|700.62|688.62|371
1666577700000|2022-10-24 02:15:00|700.93|688.93|701.17|689.17|701.42|689.42|700.1|688.1|484
1666578000000|2022-10-24 02:20:00|701.16|689.16|701.52|689.52|701.91|689.91|701.08|689.08|385
1666578300000|2022-10-24 02:25:00|701.53|689.53|701.85|689.85|701.94|689.94|701.36|689.36|319
1666578600000|2022-10-24 02:30:00|701.83|689.83|702.49|690.49|702.78|690.78|701.79|689.79|438
1666578900000|2022-10-24 02:35:00|702.45|690.45|702.4|690.4|702.85|690.85|702.21|690.21|341
1666579200000|2022-10-24 02:40:00|702.39|690.39|701.7|689.7|702.49|690.49|701.69|689.69|319
1666579500000|2022-10-24 02:45:00|701.71|689.71|702.33|690.33|702.57|690.57|701.47|689.47|375
1666579800000|2022-10-24 02:50:00|702.31|690.31|702.19|690.19|702.6|690.6|701.97|689.97|440
1666580100000|2022-10-24 02:55:00|702.29|690.29|700.81|688.81|702.69|690.69|700.5|688.5|436
1666580400000|2022-10-24 03:00:00|700.83|688.83|700.65|688.65|700.98|688.98|699.93|687.93|430
1666580700000|2022-10-24 03:05:00|700.7|688.7|699.83|687.83|700.76|688.76|699.29|687.29|466
1666581000000|2022-10-24 03:10:00|699.81|687.81|697.6|685.6|699.91|687.91|697.43|685.43|738
1666581300000|2022-10-24 03:15:00|697.62|685.62|698.87|686.87|699.23|687.23|697.42|685.42|574
1666581600000|2022-10-24 03:20:00|698.89|686.89|698.66|686.66|699.13|687.13|698.5|686.5|384
1666581900000|2022-10-24 03:25:00|698.65|686.65|698.58|686.58|698.73|686.73|698.33|686.33|441
1666582200000|2022-10-24 03:30:00|698.6|686.6|698.53|686.53|698.83|686.83|697.66|685.66|429
1666582500000|2022-10-24 03:35:00|698.49|686.49|697.92|685.92|698.74|686.74|697.76|685.76|318
1666582800000|2022-10-24 03:40:00|697.93|685.93|697.39|685.39|698|686|697.26|685.26|299
1666583100000|2022-10-24 03:45:00|697.38|685.38|697.77|685.77|697.86|685.86|697.36|685.36|309
1666583400000|2022-10-24 03:50:00|697.78|685.78|697.7|685.7|698|686|697.68|685.68|261
1666583700000|2022-10-24 03:55:00|697.66|685.66|697.69|685.69|697.78|685.78|697|685|339
1666584000000|2022-10-24 04:00:00|697.7|685.7|697.4|685.4|697.7|685.7|696.85|684.85|410
1666584300000|2022-10-24 04:05:00|697.41|685.41|695.79|683.79|697.41|685.41|695.79|683.79|458
1666584600000|2022-10-24 04:10:00|695.73|683.73|695.29|683.29|695.99|683.99|694.56|682.56|605
1666584900000|2022-10-24 04:15:00|695.24|683.24|695.36|683.36|695.55|683.55|694.53|682.53|478
1666585200000|2022-10-24 04:20:00|695.35|683.35|696.16|684.16|696.23|684.23|695.14|683.14|306
1666585500000|2022-10-24 04:25:00|696.17|684.17|696.22|684.22|696.44|684.44|695.8|683.8|367
1666585800000|2022-10-24 04:30:00|696.18|684.18|698.36|686.36|698.42|686.42|696.11|684.11|340
1666586100000|2022-10-24 04:35:00|698.35|686.35|698.56|686.56|698.82|686.82|697.99|685.99|307
1666586400000|2022-10-24 04:40:00|698.54|686.54|698.31|686.31|698.56|686.56|697.76|685.76|246
1666586700000|2022-10-24 04:45:00|698.43|686.43|699.5|687.5|699.54|687.54|698.43|686.43|383
1666587000000|2022-10-24 04:50:00|699.47|687.47|699.6|687.6|699.77|687.77|699.06|687.06|309
1666587300000|2022-10-24 04:55:00|699.62|687.62|699.47|687.47|699.62|687.62|699.21|687.21|297
1666587600000|2022-10-24 05:00:00|699.45|687.45|698.42|686.42|699.45|687.45|698.28|686.28|335
1666587900000|2022-10-24 05:05:00|698.41|686.41|697.24|685.24|698.41|686.41|697.17|685.17|337
1666588200000|2022-10-24 05:10:00|697.25|685.25|696.56|684.56|697.34|685.34|696.17|684.17|344
1666588500000|2022-10-24 05:15:00|696.61|684.61|696.53|684.53|697.41|685.41|696.53|684.53|354
1666588800000|2022-10-24 05:20:00|696.56|684.56|696.72|684.72|697.02|685.02|696.16|684.16|367
1666589100000|2022-10-24 05:25:00|696.87|684.87|697.38|685.38|697.48|685.48|696.64|684.64|301
1666589400000|2022-10-24 05:30:00|697.33|685.33|696.89|684.89|697.4|685.4|696.76|684.76|435
1666589700000|2022-10-24 05:35:00|696.86|684.86|696.67|684.67|697.01|685.01|695.38|683.38|472
1666590000000|2022-10-24 05:40:00|696.69|684.69|696.44|684.44|696.82|684.82|696.05|684.05|405
1666590300000|2022-10-24 05:45:00|696.42|684.42|697.46|685.46|697.6|685.6|696.14|684.14|412
1666590600000|2022-10-24 05:50:00|697.5|685.5|698.17|686.17|698.35|686.35|697.26|685.26|395
1666590900000|2022-10-24 05:55:00|698.19|686.19|697.94|685.94|698.2|686.2|697.16|685.16|495
1666591200000|2022-10-24 06:00:00|697.93|685.93|698.1|686.1|698.17|686.17|697.29|685.29|472
1666591500000|2022-10-24 06:05:00|698.13|686.13|698.32|686.32|698.4|686.4|698.08|686.08|341
1666591800000|2022-10-24 06:10:00|698.27|686.27|698.69|686.69|698.95|686.95|698.2|686.2|386
1666592100000|2022-10-24 06:15:00|698.62|686.62|699.34|687.34|700.13|688.13|698.31|686.31|401
1666592400000|2022-10-24 06:20:00|699.36|687.36|700.22|688.22|700.3|688.3|699.31|687.31|331
1666592700000|2022-10-24 06:25:00|700.2|688.2|701.71|689.71|701.81|689.81|700.11|688.11|375
1666593000000|2022-10-24 06:30:00|701.67|689.67|700.94|688.94|701.73|689.73|700.02|688.02|543
1666593300000|2022-10-24 06:35:00|700.92|688.92|700.64|688.64|701.05|689.05|700.01|688.01|452
1666593600000|2022-10-24 06:40:00|700.7|688.7|700.66|688.66|700.89|688.89|700.28|688.28|251
1666593900000|2022-10-24 06:45:00|700.69|688.69|700.4|688.4|700.81|688.81|700.32|688.32|224
1666594200000|2022-10-24 06:50:00|700.41|688.41|699.44|687.44|700.58|688.58|699.28|687.28|396
1666594500000|2022-10-24 06:55:00|699.35|687.35|698.62|686.62|699.6|687.6|698.07|686.07|430
1666594800000|2022-10-24 07:00:00|698.6|686.6|701.12|689.12|701.6|689.6|698.39|686.39|641
1666595100000|2022-10-24 07:05:00|701.07|689.07|701.08|689.08|701.27|689.27|700.46|688.46|540
1666595400000|2022-10-24 07:10:00|701.07|689.07|700.37|688.37|701.2|689.2|700.17|688.17|406
1666595700000|2022-10-24 07:15:00|700.36|688.36|696.57|684.57|700.54|688.54|696.57|684.57|594
1666596000000|2022-10-24 07:20:00|696.52|684.52|695.32|683.32|696.59|684.59|695|683|600
1666596300000|2022-10-24 07:25:00|695.27|683.27|696.24|684.24|696.33|684.33|694.22|682.22|505
1666596600000|2022-10-24 07:30:00|696.22|684.22|695.47|683.47|696.66|684.66|695.07|683.07|599
1666596900000|2022-10-24 07:35:00|695.48|683.48|696.69|684.69|696.72|684.72|695.23|683.23|395
1666597200000|2022-10-24 07:40:00|696.68|684.68|696.96|684.96|697.07|685.07|696.49|684.49|351
1666597500000|2022-10-24 07:45:00|696.91|684.91|697.12|685.12|697.12|685.12|696.04|684.04|362
1666597800000|2022-10-24 07:50:00|697.1|685.1|697.41|685.41|697.72|685.72|696.89|684.89|367
1666598100000|2022-10-24 07:55:00|697.33|685.33|697.4|685.4|697.72|685.72|696.9|684.9|397
1666598400000|2022-10-24 08:00:00|697.36|685.36|694.36|682.36|697.6|685.6|694.02|682.02|588
1666598700000|2022-10-24 08:05:00|694.37|682.37|694.79|682.79|694.84|682.84|692.68|680.68|559
1666599000000|2022-10-24 08:10:00|694.81|682.81|695.19|683.19|695.42|683.42|694.15|682.15|447
1666599300000|2022-10-24 08:15:00|695.18|683.18|695.08|683.08|695.53|683.53|694.43|682.43|575
1666599600000|2022-10-24 08:20:00|695.07|683.07|694.97|682.97|695.49|683.49|694.35|682.35|499
1666599900000|2022-10-24 08:25:00|694.91|682.91|694.92|682.92|695.11|683.11|694.07|682.07|520
1666600200000|2022-10-24 08:30:00|694.9|682.9|695.03|683.03|695.08|683.08|694.31|682.31|495
1666600500000|2022-10-24 08:35:00|695|683|695.54|683.54|695.72|683.72|694.6|682.6|377
1666600800000|2022-10-24 08:40:00|695.56|683.56|695.82|683.82|695.82|683.82|695.11|683.11|424
1666601100000|2022-10-24 08:45:00|695.81|683.81|696.46|684.46|696.46|684.46|695.76|683.76|441
1666601400000|2022-10-24 08:50:00|696.48|684.48|696.98|684.98|697.03|685.03|696.35|684.35|333
1666601700000|2022-10-24 08:55:00|696.99|684.99|697.39|685.39|697.55|685.55|696.87|684.87|333
1666602000000|2022-10-24 09:00:00|697.38|685.38|696.79|684.79|697.38|685.38|696.59|684.59|296
1666602300000|2022-10-24 09:05:00|696.78|684.78|696.29|684.29|697.01|685.01|695.96|683.96|247
1666602600000|2022-10-24 09:10:00|696.3|684.3|696.3|684.3|696.59|684.59|696|684|300
1666602900000|2022-10-24 09:15:00|696.32|684.32|695.61|683.61|696.32|684.32|695.44|683.44|296
1666603200000|2022-10-24 09:20:00|695.64|683.64|696.25|684.25|696.3|684.3|695.6|683.6|303
1666603500000|2022-10-24 09:25:00|696.24|684.24|696.76|684.76|697.12|685.12|696.22|684.22|314
1666603800000|2022-10-24 09:30:00|696.78|684.78|697.34|685.34|697.65|685.65|696.25|684.25|500
1666604100000|2022-10-24 09:35:00|697.35|685.35|698.4|686.4|698.57|686.57|697.04|685.04|417
1666604400000|2022-10-24 09:40:00|698.39|686.39|699.24|687.24|699.68|687.68|698.03|686.03|472
1666604700000|2022-10-24 09:45:00|699.23|687.23|699.1|687.1|699.24|687.24|698.52|686.52|471
1666605000000|2022-10-24 09:50:00|699.06|687.06|700.2|688.2|700.34|688.34|698.79|686.79|473
1666605300000|2022-10-24 09:55:00|700.19|688.19|699.73|687.73|700.19|688.19|699.24|687.24|448
1666605600000|2022-10-24 10:00:00|699.72|687.72|699.86|687.86|700.72|688.72|699.52|687.52|492
1666605900000|2022-10-24 10:05:00|699.85|687.85|699.65|687.65|700.21|688.21|699.28|687.28|478
1666606200000|2022-10-24 10:10:00|699.66|687.66|700.69|688.69|700.89|688.89|699.63|687.63|373
1666606500000|2022-10-24 10:15:00|700.68|688.68|702.59|690.59|702.85|690.85|700.68|688.68|439
1666606800000|2022-10-24 10:20:00|702.61|690.61|702.73|690.73|702.81|690.81|701.83|689.83|607
1666607100000|2022-10-24 10:25:00|702.74|690.74|703.23|691.23|703.23|691.23|701.95|689.95|540
1666607400000|2022-10-24 10:30:00|703.2|691.2|702.71|690.71|703.83|691.83|702.56|690.56|625
1666607700000|2022-10-24 10:35:00|702.72|690.72|702.41|690.41|702.8|690.8|701.89|689.89|592
1666608000000|2022-10-24 10:40:00|702.42|690.42|700.99|688.99|702.5|690.5|700.81|688.81|492
1666608300000|2022-10-24 10:45:00|700.98|688.98|700.62|688.62|700.99|688.99|700.02|688.02|508
1666608600000|2022-10-24 10:50:00|700.59|688.59|701.04|689.04|701.59|689.59|700.57|688.57|424
1666608900000|2022-10-24 10:55:00|701.02|689.02|701.29|689.29|701.86|689.86|700.86|688.86|488
1666609200000|2022-10-24 11:00:00|701.28|689.28|701.39|689.39|701.55|689.55|700.81|688.81|448
1666609500000|2022-10-24 11:05:00|701.37|689.37|700.2|688.2|701.88|689.88|700.16|688.16|477
1666609800000|2022-10-24 11:10:00|700.21|688.21|700.94|688.94|701.35|689.35|700.11|688.11|438
1666610100000|2022-10-24 11:15:00|700.92|688.92|700.39|688.39|701.19|689.19|700.25|688.25|413
1666610400000|2022-10-24 11:20:00|700.41|688.41|699.94|687.94|700.45|688.45|699.64|687.64|450
1666610700000|2022-10-24 11:25:00|699.93|687.93|700.24|688.24|700.3|688.3|699.44|687.44|302
1666611000000|2022-10-24 11:30:00|700.25|688.25|701.62|689.62|701.79|689.79|700.05|688.05|458
1666611300000|2022-10-24 11:35:00|701.63|689.63|701.74|689.74|702.4|690.4|701.29|689.29|507
1666611600000|2022-10-24 11:40:00|701.73|689.73|702.38|690.38|702.38|690.38|701.43|689.43|400
1666611900000|2022-10-24 11:45:00|702.36|690.36|702.95|690.95|703.53|691.53|702.17|690.17|522
1666612200000|2022-10-24 11:50:00|702.94|690.94|702.38|690.38|703.2|691.2|702.38|690.38|482
1666612500000|2022-10-24 11:55:00|702.4|690.4|703.16|691.16|703.5|691.5|702.38|690.38|351
1666612800000|2022-10-24 12:00:00|703.23|691.23|701.58|689.58|703.38|691.38|701.35|689.35|454
1666613100000|2022-10-24 12:05:00|701.59|689.59|701.85|689.85|702.38|690.38|701.46|689.46|405
1666613400000|2022-10-24 12:10:00|701.84|689.84|703.09|691.09|703.4|691.4|701.75|689.75|448
1666613700000|2022-10-24 12:15:00|703.08|691.08|701.66|689.66|703.34|691.34|701.41|689.41|532
1666614000000|2022-10-24 12:20:00|701.65|689.65|699.98|687.98|701.77|689.77|699.88|687.88|632
1666614300000|2022-10-24 12:25:00|699.99|687.99|698.72|686.72|700.65|688.65|698.07|686.07|616
1666614600000|2022-10-24 12:30:00|698.73|686.73|696.77|684.77|698.77|686.77|696.4|684.4|590
1666614900000|2022-10-24 12:35:00|696.78|684.78|697.96|685.96|698|686|696.36|684.36|575
1666615200000|2022-10-24 12:40:00|698.01|686.01|699.41|687.41|699.41|687.41|697.75|685.75|547
1666615500000|2022-10-24 12:45:00|699.44|687.44|699.69|687.69|699.97|687.97|699.22|687.22|447
1666615800000|2022-10-24 12:50:00|699.67|687.67|700.82|688.82|701.35|689.35|699.57|687.57|501
1666616100000|2022-10-24 12:55:00|700.75|688.75|700.17|688.17|700.76|688.76|699.72|687.72|524
1666616400000|2022-10-24 13:00:00|700.19|688.19|699.31|687.31|700.19|688.19|698.75|686.75|509
1666616700000|2022-10-24 13:05:00|699.26|687.26|698.03|686.03|699.33|687.33|697.41|685.41|489
1666617000000|2022-10-24 13:10:00|698.04|686.04|697.15|685.15|698.17|686.17|697|685|501
1666617300000|2022-10-24 13:15:00|697.16|685.16|697.95|685.95|698.15|686.15|696.92|684.92|449
1666617600000|2022-10-24 13:20:00|697.96|685.96|698.03|686.03|698.38|686.38|697.5|685.5|390
1666617900000|2022-10-24 13:25:00|698.02|686.02|697.18|685.18|698.02|686.02|696.77|684.77|529
1666618200000|2022-10-24 13:30:00|697.22|685.22|695.49|683.49|697.25|685.25|693.79|681.79|812
1666618500000|2022-10-24 13:35:00|695.48|683.48|698.22|686.22|698.97|686.97|695.3|683.3|827
1666618800000|2022-10-24 13:40:00|698.24|686.24|695.45|683.45|698.24|686.24|694.43|682.43|824
1666619100000|2022-10-24 13:45:00|695.51|683.51|696.31|684.31|699.76|687.76|695.51|683.51|993
1666619400000|2022-10-24 13:50:00|696.3|684.3|698.59|686.59|698.9|686.9|696.26|684.26|860
1666619700000|2022-10-24 13:55:00|698.6|686.6|698.23|686.23|699.19|687.19|697.28|685.28|787
1666620000000|2022-10-24 14:00:00|698.24|686.24|694.05|682.05|698.28|686.28|693.97|681.97|813
1666620300000|2022-10-24 14:05:00|694.07|682.07|692.13|680.13|694.85|682.85|691.72|679.72|845
1666620600000|2022-10-24 14:10:00|692.07|680.07|694.33|682.33|694.33|682.33|691.63|679.63|734
1666620900000|2022-10-24 14:15:00|694.31|682.31|690.79|678.79|694.31|682.31|688.48|676.48|953
1666621200000|2022-10-24 14:20:00|690.8|678.8|687.31|675.31|690.8|678.8|685.99|673.99|935
1666621500000|2022-10-24 14:25:00|687.32|675.32|688.89|676.89|689.22|677.22|685.42|673.42|953
1666621800000|2022-10-24 14:30:00|688.92|676.92|687.13|675.13|688.92|676.92|687.04|675.04|837
1666622100000|2022-10-24 14:35:00|687.12|675.12|689.89|677.89|690.69|678.69|686.88|674.88|826
1666622400000|2022-10-24 14:40:00|689.94|677.94|689.16|677.16|689.94|677.94|688.03|676.03|735
1666622700000|2022-10-24 14:45:00|689.12|677.12|688.58|676.58|689.33|677.33|687.91|675.91|754
1666623000000|2022-10-24 14:50:00|688.55|676.55|690.74|678.74|690.87|678.87|688.55|676.55|777
1666623300000|2022-10-24 14:55:00|690.75|678.75|690.77|678.77|691.22|679.22|690.02|678.02|652
1666623600000|2022-10-24 15:00:00|690.76|678.76|690.53|678.53|691.41|679.41|689.74|677.74|706
1666623900000|2022-10-24 15:05:00|690.54|678.54|688.79|676.79|690.62|678.62|688.33|676.33|694
1666624200000|2022-10-24 15:10:00|688.8|676.8|689.71|677.71|689.72|677.72|688.16|676.16|625
1666624500000|2022-10-24 15:15:00|689.74|677.74|689.29|677.29|690.48|678.48|688.61|676.61|604
1666624800000|2022-10-24 15:20:00|689.28|677.28|690.34|678.34|690.67|678.67|689.28|677.28|597
1666625100000|2022-10-24 15:25:00|690.33|678.33|691.03|679.03|691.33|679.33|690.05|678.05|638
1666625400000|2022-10-24 15:30:00|691|679|690.94|678.94|691.05|679.05|690.31|678.31|595
1666625700000|2022-10-24 15:35:00|690.92|678.92|691.81|679.81|692.11|680.11|690.56|678.56|590
1666626000000|2022-10-24 15:40:00|691.76|679.76|691.4|679.4|692.1|680.1|691.4|679.4|602
1666626300000|2022-10-24 15:45:00|691.41|679.41|690.46|678.46|691.46|679.46|690.13|678.13|633
1666626600000|2022-10-24 15:50:00|690.44|678.44|692.95|680.95|692.95|680.95|690.44|678.44|624
1666626900000|2022-10-24 15:55:00|692.81|680.81|695.15|683.15|695.28|683.28|692.38|680.38|643
1666627200000|2022-10-24 16:00:00|695.11|683.11|694.2|682.2|697.2|685.2|694.12|682.12|700
1666627500000|2022-10-24 16:05:00|694.19|682.19|693.6|681.6|695.03|683.03|693.52|681.52|588
1666627800000|2022-10-24 16:10:00|693.56|681.56|693.75|681.75|694.03|682.03|693.46|681.46|602
1666628100000|2022-10-24 16:15:00|693.71|681.71|694.56|682.56|694.74|682.74|692.7|680.7|643
1666628400000|2022-10-24 16:20:00|694.59|682.59|695.24|683.24|695.25|683.25|693.67|681.67|587
1666628700000|2022-10-24 16:25:00|695.25|683.25|695.81|683.81|697.1|685.1|695.19|683.19|557
1666629000000|2022-10-24 16:30:00|695.7|683.7|693.61|681.61|695.75|683.75|693.54|681.54|564
1666629300000|2022-10-24 16:35:00|693.6|681.6|692.75|680.75|693.6|681.6|692.34|680.34|454
1666629600000|2022-10-24 16:40:00|692.74|680.74|693.28|681.28|693.4|681.4|692.11|680.11|502
1666629900000|2022-10-24 16:45:00|693.31|681.31|692.88|680.88|693.36|681.36|692.3|680.3|458
1666630200000|2022-10-24 16:50:00|692.89|680.89|693.86|681.86|694.09|682.09|692.88|680.88|407
1666630500000|2022-10-24 16:55:00|693.87|681.87|692.74|680.74|693.98|681.98|692.55|680.55|533
1666630800000|2022-10-24 17:00:00|692.67|680.67|692.67|680.67|692.81|680.81|691.81|679.81|635
1666631100000|2022-10-24 17:05:00|692.71|680.71|693.88|681.88|693.99|681.99|692.71|680.71|460
1666631400000|2022-10-24 17:10:00|693.93|681.93|693.62|681.62|694.43|682.43|692.82|680.82|520
1666631700000|2022-10-24 17:15:00|693.64|681.64|693.88|681.88|693.89|681.89|692.91|680.91|540
1666632000000|2022-10-24 17:20:00|693.86|681.86|693.72|681.72|693.87|681.87|692.89|680.89|520
1666632300000|2022-10-24 17:25:00|693.71|681.71|693.86|681.86|694.67|682.67|693.68|681.68|547
1666632600000|2022-10-24 17:30:00|693.87|681.87|693.84|681.84|694.11|682.11|693.59|681.59|421
1666632900000|2022-10-24 17:35:00|693.86|681.86|694.41|682.41|694.46|682.46|692.94|680.94|464
1666633200000|2022-10-24 17:40:00|694.42|682.42|695.62|683.62|696.21|684.21|694.42|682.42|498
1666633500000|2022-10-24 17:45:00|695.61|683.61|697.51|685.51|697.7|685.7|695.34|683.34|539
1666633800000|2022-10-24 17:50:00|697.5|685.5|697.91|685.91|698.38|686.38|697.48|685.48|508
1666634100000|2022-10-24 17:55:00|697.87|685.87|696.51|684.51|697.92|685.92|696.26|684.26|416
1666634400000|2022-10-24 18:00:00|696.52|684.52|698.06|686.06|698.13|686.13|696.2|684.2|532
1666634700000|2022-10-24 18:05:00|698.05|686.05|697.88|685.88|698.39|686.39|697.78|685.78|444
1666635000000|2022-10-24 18:10:00|697.86|685.86|697.74|685.74|697.98|685.98|697.32|685.32|431
1666635300000|2022-10-24 18:15:00|697.7|685.7|698.28|686.28|698.6|686.6|697.48|685.48|468
1666635600000|2022-10-24 18:20:00|698.27|686.27|698.3|686.3|698.42|686.42|697.98|685.98|512
1666635900000|2022-10-24 18:25:00|698.37|686.37|697.56|685.56|698.37|686.37|697.47|685.47|507
1666636200000|2022-10-24 18:30:00|697.58|685.58|697.99|685.99|698.26|686.26|697.39|685.39|447
1666636500000|2022-10-24 18:35:00|698.03|686.03|698.19|686.19|698.34|686.34|697.08|685.08|385
1666636800000|2022-10-24 18:40:00|698.14|686.14|698.99|686.99|699.3|687.3|697.57|685.57|462
1666637100000|2022-10-24 18:45:00|699.06|687.06|699.06|687.06|699.12|687.12|698.44|686.44|400
1666637400000|2022-10-24 18:50:00|699.11|687.11|698.6|686.6|699.21|687.21|698.35|686.35|515
1666637700000|2022-10-24 18:55:00|698.61|686.61|697.84|685.84|698.85|686.85|697.78|685.78|471
1666638000000|2022-10-24 19:00:00|697.86|685.86|699.57|687.57|699.82|687.82|697.74|685.74|462
1666638300000|2022-10-24 19:05:00|699.51|687.51|700.31|688.31|700.91|688.91|699.38|687.38|573
1666638600000|2022-10-24 19:10:00|700.3|688.3|701.01|689.01|701.53|689.53|700.23|688.23|637
1666638900000|2022-10-24 19:15:00|701|689|701.64|689.64|702.18|690.18|700.88|688.88|655
1666639200000|2022-10-24 19:20:00|701.65|689.65|701.05|689.05|701.71|689.71|700.45|688.45|601
1666639500000|2022-10-24 19:25:00|701.06|689.06|700.6|688.6|701.17|689.17|700.55|688.55|482
1666639800000|2022-10-24 19:30:00|700.59|688.59|699.67|687.67|700.75|688.75|698.95|686.95|528
1666640100000|2022-10-24 19:35:00|699.68|687.68|700.12|688.12|700.29|688.29|699.63|687.63|450
1666640400000|2022-10-24 19:40:00|700.16|688.16|699.9|687.9|700.25|688.25|699.6|687.6|471
1666640700000|2022-10-24 19:45:00|699.89|687.89|699.08|687.08|700.35|688.35|699.08|687.08|465
1666641000000|2022-10-24 19:50:00|699.18|687.18|697.89|685.89|699.61|687.61|697.89|685.89|481
1666641300000|2022-10-24 19:55:00|697.88|685.88|698.57|686.57|698.76|686.76|697.87|685.87|572
1666641600000|2022-10-24 20:00:00|698.63|686.63|698.6|686.6|698.85|686.85|698.32|686.32|354
1666641900000|2022-10-24 20:05:00|698.58|686.58|698.61|686.61|698.82|686.82|698.05|686.05|451
1666642200000|2022-10-24 20:10:00|698.6|686.6|699.25|687.25|699.42|687.42|698.4|686.4|377
1666642500000|2022-10-24 20:15:00|699.21|687.21|699.77|687.77|699.88|687.88|699.01|687.01|290
1666642800000|2022-10-24 20:20:00|699.86|687.86|699.36|687.36|699.93|687.93|699.05|687.05|330
1666643100000|2022-10-24 20:25:00|699.37|687.37|699.4|687.4|699.69|687.69|699.04|687.04|307
1666643400000|2022-10-24 20:30:00|699.41|687.41|699.02|687.02|699.95|687.95|698.97|686.97|272
1666643700000|2022-10-24 20:35:00|699.01|687.01|698.78|686.78|699.14|687.14|697.98|685.98|394
1666644000000|2022-10-24 20:40:00|698.63|686.63|699.35|687.35|699.83|687.83|698.52|686.52|481
1666644300000|2022-10-24 20:45:00|699.34|687.34|699.35|687.35|700.26|688.26|699.15|687.15|431
1666644600000|2022-10-24 20:50:00|699.34|687.34|699.54|687.54|700.18|688.18|699.03|687.03|443
1666644900000|2022-10-24 20:55:00|699.52|687.52|699.44|687.44|699.77|687.77|699.07|687.07|540
1666645200000|2022-10-24 21:00:00|699.43|687.43|698.88|686.88|699.44|687.44|698.82|686.82|285
1666645500000|2022-10-24 21:05:00|698.87|686.87|700.35|688.35|700.67|688.67|698.65|686.65|340
1666645800000|2022-10-24 21:10:00|700.34|688.34|699.32|687.32|700.47|688.47|699.32|687.32|315
1666646100000|2022-10-24 21:15:00|699.31|687.31|697.16|685.16|699.32|687.32|697.04|685.04|229
1666646400000|2022-10-24 21:20:00|697.14|685.14|696.32|684.32|697.69|685.69|696.32|684.32|200
1666646700000|2022-10-24 21:25:00|696.33|684.33|696.73|684.73|696.73|684.73|696.24|684.24|221
1666647000000|2022-10-24 21:30:00|696.72|684.72|696.24|684.24|696.72|684.72|696.21|684.21|158
1666647300000|2022-10-24 21:35:00|696.23|684.23|696.77|684.77|696.86|684.86|696.2|684.2|193
1666647600000|2022-10-24 21:40:00|696.76|684.76|696.97|684.97|697.3|685.3|696.74|684.74|211
1666647900000|2022-10-24 21:45:00|696.98|684.98|696.71|684.71|696.99|684.99|696.66|684.66|108
1666648200000|2022-10-24 21:50:00|696.72|684.72|697.82|685.82|697.9|685.9|696.71|684.71|207
1666648500000|2022-10-24 21:55:00|697.83|685.83|697.62|685.62|697.85|685.85|696.7|684.7|199
1666648800000|2022-10-24 22:00:00|697.61|685.61|699.76|687.76|701.5|689.5|697.61|685.61|464
1666649100000|2022-10-24 22:05:00|699.73|687.73|697.59|685.59|699.74|687.74|697.33|685.33|279
1666649400000|2022-10-24 22:10:00|697.55|685.55|698.12|686.12|698.53|686.53|697.38|685.38|285
1666649700000|2022-10-24 22:15:00|698.13|686.13|697.85|685.85|698.14|686.14|697.27|685.27|258
1666650000000|2022-10-24 22:20:00|697.84|685.84|698|686|698.35|686.35|697.25|685.25|218
1666650300000|2022-10-24 22:25:00|697.99|685.99|697.93|685.93|698.52|686.52|697.64|685.64|282
1666650600000|2022-10-24 22:30:00|697.94|685.94|699.96|687.96|700.01|688.01|697.94|685.94|351
1666650900000|2022-10-24 22:35:00|699.83|687.83|699.92|687.92|700.65|688.65|699.78|687.78|419
1666651200000|2022-10-24 22:40:00|699.94|687.94|701.41|689.41|701.53|689.53|699.73|687.73|474
1666651500000|2022-10-24 22:45:00|701.4|689.4|700.51|688.51|701.4|689.4|700.49|688.49|356
1666651800000|2022-10-24 22:50:00|700.58|688.58|699.8|687.8|700.66|688.66|699.67|687.67|396
1666652100000|2022-10-24 22:55:00|699.78|687.78|700.49|688.49|700.6|688.6|699.76|687.76|311
1666652400000|2022-10-24 23:00:00|700.5|688.5|700.57|688.57|701.24|689.24|700.45|688.45|374
1666652700000|2022-10-24 23:05:00|700.61|688.61|700.3|688.3|700.62|688.62|699.94|687.94|409
1666653000000|2022-10-24 23:10:00|700.29|688.29|699.42|687.42|700.71|688.71|699.08|687.08|522
1666653300000|2022-10-24 23:15:00|699.41|687.41|698.42|686.42|699.84|687.84|698.35|686.35|446
1666653600000|2022-10-24 23:20:00|698.39|686.39|698.01|686.01|699.46|687.46|697.64|685.64|439
1666653900000|2022-10-24 23:25:00|698.03|686.03|697.87|685.87|698.52|686.52|697.37|685.37|373
1666654200000|2022-10-24 23:30:00|697.9|685.9|698.79|686.79|699.64|687.64|697.74|685.74|400
1666654500000|2022-10-24 23:35:00|698.77|686.77|697.99|685.99|698.99|686.99|697.65|685.65|304
1666654800000|2022-10-24 23:40:00|698.09|686.09|697.31|685.31|698.22|686.22|697.29|685.29|220
1666655100000|2022-10-24 23:45:00|697.32|685.32|696.09|684.09|697.5|685.5|695.78|683.78|461
1666655400000|2022-10-24 23:50:00|696.23|684.23|696.92|684.92|697.22|685.22|696.22|684.22|370
1666655700000|2022-10-24 23:55:00|696.91|684.91|696.83|684.83|697.8|685.8|696.74|684.74|316
1666656000000|2022-10-25 00:00:00|696.89|684.89|695.22|683.22|697.63|685.63|695.03|683.03|635
1666656300000|2022-10-25 00:05:00|695.29|683.29|696.88|684.88|697.06|685.06|695.29|683.29|527
1666656600000|2022-10-25 00:10:00|696.91|684.91|701.33|689.33|702.49|690.49|696.82|684.82|713
1666656900000|2022-10-25 00:15:00|701.34|689.34|698.28|686.28|702.3|690.3|698.22|686.22|675
1666657200000|2022-10-25 00:20:00|698.24|686.24|695.77|683.77|698.3|686.3|695.74|683.74|492
1666657500000|2022-10-25 00:25:00|695.84|683.84|697.03|685.03|697.73|685.73|694.89|682.89|562
1666657800000|2022-10-25 00:30:00|697|685|696.89|684.89|698.82|686.82|696.86|684.86|507
1666658100000|2022-10-25 00:35:00|696.9|684.9|698.08|686.08|698.32|686.32|696.57|684.57|490
1666658400000|2022-10-25 00:40:00|698.09|686.09|698.03|686.03|699.06|687.06|697.65|685.65|450
1666658700000|2022-10-25 00:45:00|698.04|686.04|696.99|684.99|698.2|686.2|696.98|684.98|533
1666659000000|2022-10-25 00:50:00|697.02|685.02|695.66|683.66|697.07|685.07|695.14|683.14|491
1666659300000|2022-10-25 00:55:00|695.62|683.62|695.75|683.75|696.3|684.3|695.29|683.29|398
1666659600000|2022-10-25 01:00:00|695.74|683.74|695.84|683.84|696.31|684.31|695.18|683.18|494
1666659900000|2022-10-25 01:05:00|695.85|683.85|693.59|681.59|696.08|684.08|693.38|681.38|550
1666660200000|2022-10-25 01:10:00|693.58|681.58|694.97|682.97|695.25|683.25|693.54|681.54|381
1666660500000|2022-10-25 01:15:00|694.98|682.98|692.85|680.85|695.12|683.12|692.84|680.84|626
1666660800000|2022-10-25 01:20:00|692.84|680.84|690.66|678.66|693.05|681.05|690.66|678.66|505
1666661100000|2022-10-25 01:25:00|690.62|678.62|690.98|678.98|691.33|679.33|689.92|677.92|450
1666661400000|2022-10-25 01:30:00|690.97|678.97|692.39|680.39|692.9|680.9|690.63|678.63|635
1666661700000|2022-10-25 01:35:00|692.4|680.4|692.63|680.63|692.82|680.82|692.29|680.29|456
1666662000000|2022-10-25 01:40:00|692.62|680.62|694|682|694.07|682.07|692.62|680.62|369
1666662300000|2022-10-25 01:45:00|693.95|681.95|695.09|683.09|695.65|683.65|693.95|681.95|462
1666662600000|2022-10-25 01:50:00|695.1|683.1|696.07|684.07|696.27|684.27|695.02|683.02|448
1666662900000|2022-10-25 01:55:00|696.11|684.11|695.32|683.32|696.18|684.18|694.97|682.97|372
1666663200000|2022-10-25 02:00:00|695.33|683.33|694.67|682.67|695.97|683.97|694.58|682.58|380
1666663500000|2022-10-25 02:05:00|694.68|682.68|693.57|681.57|695.28|683.28|693.47|681.47|391
1666663800000|2022-10-25 02:10:00|693.56|681.56|692.94|680.94|694.09|682.09|692.87|680.87|311
1666664100000|2022-10-25 02:15:00|692.95|680.95|693.17|681.17|693.59|681.59|692.86|680.86|382
1666664400000|2022-10-25 02:20:00|693.18|681.18|694.1|682.1|694.11|682.11|693.07|681.07|360
1666664700000|2022-10-25 02:25:00|694.04|682.04|694.21|682.21|694.43|682.43|693.46|681.46|321
1666665000000|2022-10-25 02:30:00|694.2|682.2|693.82|681.82|694.64|682.64|693.21|681.21|411
1666665300000|2022-10-25 02:35:00|693.81|681.81|692.59|680.59|693.83|681.83|692.19|680.19|342
1666665600000|2022-10-25 02:40:00|692.27|680.27|692.83|680.83|693.16|681.16|692.26|680.26|265
1666665900000|2022-10-25 02:45:00|692.81|680.81|694.8|682.8|694.97|682.97|692.79|680.79|390
1666666200000|2022-10-25 02:50:00|694.84|682.84|694.65|682.65|694.89|682.89|694.18|682.18|296
1666666500000|2022-10-25 02:55:00|694.66|682.66|694.5|682.5|694.92|682.92|694.38|682.38|249
1666666800000|2022-10-25 03:00:00|694.38|682.38|694.45|682.45|695.3|683.3|694.38|682.38|373
1666667100000|2022-10-25 03:05:00|694.24|682.24|696.27|684.27|696.76|684.76|694.24|682.24|350
1666667400000|2022-10-25 03:10:00|696.3|684.3|698.01|686.01|698.73|686.73|696.15|684.15|411
1666667700000|2022-10-25 03:15:00|697.99|685.99|699.21|687.21|699.28|687.28|697.96|685.96|378
1666668000000|2022-10-25 03:20:00|699.23|687.23|699.55|687.55|699.85|687.85|699.18|687.18|353
1666668300000|2022-10-25 03:25:00|699.54|687.54|699.45|687.45|699.92|687.92|699.18|687.18|460
1666668600000|2022-10-25 03:30:00|699.43|687.43|698.64|686.64|699.81|687.81|698.38|686.38|369
1666668900000|2022-10-25 03:35:00|698.62|686.62|698.77|686.77|699.06|687.06|698.51|686.51|261
1666669200000|2022-10-25 03:40:00|698.8|686.8|698.39|686.39|698.88|686.88|697.98|685.98|376
1666669500000|2022-10-25 03:45:00|698.38|686.38|698.88|686.88|699.05|687.05|698.11|686.11|306
1666669800000|2022-10-25 03:50:00|698.87|686.87|698.51|686.51|698.88|686.88|697.93|685.93|226
1666670100000|2022-10-25 03:55:00|698.52|686.52|699.84|687.84|699.9|687.9|698.31|686.31|359
1666670400000|2022-10-25 04:00:00|699.83|687.83|700.49|688.49|700.61|688.61|699.7|687.7|318
1666670700000|2022-10-25 04:05:00|700.52|688.52|702.03|690.03|702.06|690.06|700.1|688.1|384
1666671000000|2022-10-25 04:10:00|701.96|689.96|700.3|688.3|702.55|690.55|700.04|688.04|431
1666671300000|2022-10-25 04:15:00|700.38|688.38|700.38|688.38|700.43|688.43|699.7|687.7|350
1666671600000|2022-10-25 04:20:00|700.39|688.39|700.96|688.96|701|689|700.3|688.3|234
1666671900000|2022-10-25 04:25:00|700.99|688.99|700.45|688.45|701.19|689.19|700.41|688.41|341
1666672200000|2022-10-25 04:30:00|700.49|688.49|700.68|688.68|700.92|688.92|700.48|688.48|363
1666672500000|2022-10-25 04:35:00|700.65|688.65|699.48|687.48|700.71|688.71|699.13|687.13|347
1666672800000|2022-10-25 04:40:00|699.5|687.5|699.88|687.88|700.11|688.11|699.39|687.39|244
1666673100000|2022-10-25 04:45:00|699.89|687.89|699.82|687.82|700.2|688.2|699.79|687.79|189
1666673400000|2022-10-25 04:50:00|699.81|687.81|698.99|686.99|700|688|698.9|686.9|259
1666673700000|2022-10-25 04:55:00|699.07|687.07|699.73|687.73|699.97|687.97|699.04|687.04|259
1666674000000|2022-10-25 05:00:00|699.74|687.74|698.69|686.69|700.07|688.07|698.32|686.32|437
1666674300000|2022-10-25 05:05:00|698.67|686.67|697.67|685.67|698.91|686.91|697.4|685.4|417
1666674600000|2022-10-25 05:10:00|697.65|685.65|698.42|686.42|698.79|686.79|697.54|685.54|265
1666674900000|2022-10-25 05:15:00|698.43|686.43|697.29|685.29|698.58|686.58|696.82|684.82|421
1666675200000|2022-10-25 05:20:00|697.3|685.3|697.93|685.93|698.06|686.06|696.72|684.72|356
1666675500000|2022-10-25 05:25:00|697.94|685.94|698.3|686.3|698.47|686.47|697.68|685.68|261
1666675800000|2022-10-25 05:30:00|698.32|686.32|698.35|686.35|698.66|686.66|697.33|685.33|448
1666676100000|2022-10-25 05:35:00|698.33|686.33|698.7|686.7|698.86|686.86|698.25|686.25|207
1666676400000|2022-10-25 05:40:00|698.71|686.71|698.13|686.13|698.88|686.88|697.85|685.85|342
1666676700000|2022-10-25 05:45:00|698.09|686.09|699.03|687.03|699.23|687.23|698.09|686.09|306
1666677000000|2022-10-25 05:50:00|699|687|699.13|687.13|699.43|687.43|698.87|686.87|275
1666677300000|2022-10-25 05:55:00|699.17|687.17|699.43|687.43|699.52|687.52|699.15|687.15|153
1666677600000|2022-10-25 06:00:00|699.49|687.49|699.83|687.83|700.14|688.14|699.41|687.41|398
1666677900000|2022-10-25 06:05:00|699.92|687.92|699.61|687.61|700.01|688.01|699.44|687.44|281
1666678200000|2022-10-25 06:10:00|699.59|687.59|698.29|686.29|699.68|687.68|697.92|685.92|373
1666678500000|2022-10-25 06:15:00|698.24|686.24|698.2|686.2|698.88|686.88|698.09|686.09|232
1666678800000|2022-10-25 06:20:00|698.22|686.22|698.21|686.21|698.55|686.55|698.14|686.14|179
1666679100000|2022-10-25 06:25:00|698.23|686.23|698.22|686.22|698.36|686.36|697.53|685.53|350
1666679400000|2022-10-25 06:30:00|698.21|686.21|697.89|685.89|699.47|687.47|697.79|685.79|487
1666679700000|2022-10-25 06:35:00|697.88|685.88|696.53|684.53|697.94|685.94|696.4|684.4|331
1666680000000|2022-10-25 06:40:00|696.54|684.54|696.6|684.6|697.09|685.09|696.23|684.23|257
1666680300000|2022-10-25 06:45:00|696.58|684.58|695.92|683.92|696.98|684.98|695.85|683.85|242
1666680600000|2022-10-25 06:50:00|695.94|683.94|694.95|682.95|696.23|684.23|694.85|682.85|276
1666680900000|2022-10-25 06:55:00|694.91|682.91|695.44|683.44|695.96|683.96|694.9|682.9|283
1666681200000|2022-10-25 07:00:00|695.4|683.4|694.99|682.99|696.58|684.58|694.9|682.9|484
1666681500000|2022-10-25 07:05:00|694.97|682.97|695.24|683.24|695.75|683.75|694.59|682.59|359
1666681800000|2022-10-25 07:10:00|695.22|683.22|694.01|682.01|695.3|683.3|693.79|681.79|410
1666682100000|2022-10-25 07:15:00|693.95|681.95|694.09|682.09|694.56|682.56|693.5|681.5|384
1666682400000|2022-10-25 07:20:00|694.06|682.06|693.93|681.93|694.66|682.66|693.84|681.84|303
1666682700000|2022-10-25 07:25:00|693.92|681.92|693.33|681.33|694.15|682.15|692.86|680.86|314
1666683000000|2022-10-25 07:30:00|693.32|681.32|693.8|681.8|693.84|681.84|693.05|681.05|418
1666683300000|2022-10-25 07:35:00|693.83|681.83|694.7|682.7|694.8|682.8|693.77|681.77|252
1666683600000|2022-10-25 07:40:00|694.69|682.69|694.68|682.68|694.81|682.81|694.19|682.19|204
1666683900000|2022-10-25 07:45:00|694.66|682.66|695.66|683.66|695.78|683.78|694.53|682.53|291
1666684200000|2022-10-25 07:50:00|695.67|683.67|694.92|682.92|695.75|683.75|694.89|682.89|229
1666684500000|2022-10-25 07:55:00|694.95|682.95|694.87|682.87|694.98|682.98|694.45|682.45|166
1666684800000|2022-10-25 08:00:00|694.83|682.83|695.2|683.2|695.32|683.32|694.57|682.57|255
1666685100000|2022-10-25 08:05:00|695.19|683.19|694.59|682.59|695.26|683.26|694.46|682.46|349
1666685400000|2022-10-25 08:10:00|694.54|682.54|694.72|682.72|694.84|682.84|694.19|682.19|329
1666685700000|2022-10-25 08:15:00|694.69|682.69|693.62|681.62|694.69|682.69|693.5|681.5|327
1666686000000|2022-10-25 08:20:00|693.6|681.6|692.77|680.77|693.79|681.79|692.77|680.77|299
1666686300000|2022-10-25 08:25:00|692.82|680.82|692.46|680.46|693.01|681.01|691.62|679.62|368
1666686600000|2022-10-25 08:30:00|692.44|680.44|693.75|681.75|694.14|682.14|692.41|680.41|291
1666686900000|2022-10-25 08:35:00|693.73|681.73|694.23|682.23|694.53|682.53|693.68|681.68|299
1666687200000|2022-10-25 08:40:00|694.24|682.24|693.96|681.96|694.48|682.48|693.91|681.91|305
1666687500000|2022-10-25 08:45:00|693.92|681.92|694.05|682.05|694.28|682.28|693.16|681.16|211
1666687800000|2022-10-25 08:50:00|694|682|693.18|681.18|694.17|682.17|693.14|681.14|233
1666688100000|2022-10-25 08:55:00|693.2|681.2|691.77|679.77|693.66|681.66|691.43|679.43|481
1666688400000|2022-10-25 09:00:00|691.76|679.76|688.38|676.38|691.83|679.83|687.77|675.77|642
1666688700000|2022-10-25 09:05:00|688.39|676.39|689.26|677.26|689.37|677.37|688.01|676.01|401
1666689000000|2022-10-25 09:10:00|689.27|677.27|689.78|677.78|690.15|678.15|689.24|677.24|355
1666689300000|2022-10-25 09:15:00|689.72|677.72|691.31|679.31|691.36|679.36|689.67|677.67|287
1666689600000|2022-10-25 09:20:00|691.32|679.32|691.22|679.22|691.7|679.7|690.9|678.9|347
1666689900000|2022-10-25 09:25:00|691.2|679.2|692.1|680.1|692.5|680.5|691.2|679.2|274
1666690200000|2022-10-25 09:30:00|692.09|680.09|690.67|678.67|692.1|680.1|690.23|678.23|393
1666690500000|2022-10-25 09:35:00|690.63|678.63|690.34|678.34|690.79|678.79|689.95|677.95|375
1666690800000|2022-10-25 09:40:00|690.35|678.35|690.23|678.23|690.69|678.69|690.03|678.03|329
1666691100000|2022-10-25 09:45:00|690.21|678.21|690.93|678.93|691.17|679.17|690.14|678.14|269
1666691400000|2022-10-25 09:50:00|690.94|678.94|691.11|679.11|691.64|679.64|690.83|678.83|210
1666691700000|2022-10-25 09:55:00|691.09|679.09|690.06|678.06|691.45|679.45|689.86|677.86|318
1666692000000|2022-10-25 10:00:00|690.04|678.04|690.41|678.41|690.53|678.53|688.41|676.41|573
1666692300000|2022-10-25 10:05:00|690.42|678.42|690.17|678.17|690.45|678.45|689.45|677.45|400
1666692600000|2022-10-25 10:10:00|690.16|678.16|689.54|677.54|690.2|678.2|689.15|677.15|448
1666692900000|2022-10-25 10:15:00|689.53|677.53|689.37|677.37|690.02|678.02|689.2|677.2|322
1666693200000|2022-10-25 10:20:00|689.45|677.45|690.98|678.98|691.04|679.04|689.07|677.07|336
1666693500000|2022-10-25 10:25:00|691|679|691.96|679.96|692.37|680.37|690.8|678.8|421
1666693800000|2022-10-25 10:30:00|691.97|679.97|691.9|679.9|691.99|679.99|691.5|679.5|282
1666694100000|2022-10-25 10:35:00|691.91|679.91|692.01|680.01|692.55|680.55|691.51|679.51|344
1666694400000|2022-10-25 10:40:00|691.96|679.96|691.57|679.57|691.96|679.96|691.29|679.29|341
1666694700000|2022-10-25 10:45:00|691.56|679.56|691.09|679.09|691.66|679.66|690.79|678.79|306
1666695000000|2022-10-25 10:50:00|691.05|679.05|690.58|678.58|691.37|679.37|690.58|678.58|382
1666695300000|2022-10-25 10:55:00|690.56|678.56|691.44|679.44|691.48|679.48|690.25|678.25|321
1666695600000|2022-10-25 11:00:00|691.45|679.45|690.2|678.2|691.47|679.47|690.09|678.09|352
1666695900000|2022-10-25 11:05:00|690.24|678.24|690.61|678.61|690.7|678.7|690.13|678.13|201
1666696200000|2022-10-25 11:10:00|690.58|678.58|690.29|678.29|690.71|678.71|689.99|677.99|308
1666696500000|2022-10-25 11:15:00|690.27|678.27|689.78|677.78|690.85|678.85|689.78|677.78|347
1666696800000|2022-10-25 11:20:00|689.81|677.81|690.16|678.16|690.3|678.3|689.48|677.48|324
1666697100000|2022-10-25 11:25:00|690.28|678.28|692.36|680.36|692.55|680.55|690.05|678.05|273
1666697400000|2022-10-25 11:30:00|692.35|680.35|693.15|681.15|693.38|681.38|690.99|678.99|462
1666697700000|2022-10-25 11:35:00|693.16|681.16|693.3|681.3|693.88|681.88|692.83|680.83|339
1666698000000|2022-10-25 11:40:00|693.35|681.35|693.29|681.29|693.84|681.84|693.06|681.06|414
1666698300000|2022-10-25 11:45:00|693.28|681.28|692.71|680.71|693.64|681.64|692.65|680.65|336
1666698600000|2022-10-25 11:50:00|692.69|680.69|692.33|680.33|693.19|681.19|692.31|680.31|341
1666698900000|2022-10-25 11:55:00|692.32|680.32|691.98|679.98|692.48|680.48|691.64|679.64|290
1666699200000|2022-10-25 12:00:00|691.95|679.95|691.58|679.58|692.04|680.04|691.39|679.39|300
1666699500000|2022-10-25 12:05:00|691.59|679.59|691.05|679.05|691.65|679.65|690.6|678.6|357
1666699800000|2022-10-25 12:10:00|690.81|678.81|690.92|678.92|691.18|679.18|690.57|678.57|295
1666700100000|2022-10-25 12:15:00|690.9|678.9|691.56|679.56|691.59|679.59|690.54|678.54|257
1666700400000|2022-10-25 12:20:00|691.58|679.58|691.12|679.12|691.58|679.58|690.76|678.76|285
1666700700000|2022-10-25 12:25:00|691.1|679.1|690.25|678.25|691.38|679.38|690.04|678.04|302
1666701000000|2022-10-25 12:30:00|690.23|678.23|690.5|678.5|690.86|678.86|690.22|678.22|247
1666701300000|2022-10-25 12:35:00|690.57|678.57|689.64|677.64|690.68|678.68|689.64|677.64|315
1666701600000|2022-10-25 12:40:00|689.6|677.6|689.33|677.33|689.67|677.67|688.56|676.56|416
1666701900000|2022-10-25 12:45:00|689.28|677.28|692.28|680.28|692.43|680.43|689.18|677.18|485
1666702200000|2022-10-25 12:50:00|692.42|680.42|692.48|680.48|694.15|682.15|692.03|680.03|419
1666702500000|2022-10-25 12:55:00|692.53|680.53|693.59|681.59|693.81|681.81|692.53|680.53|451
1666702800000|2022-10-25 13:00:00|693.56|681.56|693.28|681.28|694.26|682.26|693.22|681.22|476
1666703100000|2022-10-25 13:05:00|693.23|681.23|693.11|681.11|693.56|681.56|692.54|680.54|392
1666703400000|2022-10-25 13:10:00|693.2|681.2|695.16|683.16|695.21|683.21|693.19|681.19|509
1666703700000|2022-10-25 13:15:00|695.07|683.07|695.81|683.81|695.89|683.89|694.62|682.62|500
1666704000000|2022-10-25 13:20:00|695.83|683.83|697.49|685.49|697.68|685.68|695.81|683.81|630
1666704300000|2022-10-25 13:25:00|697.56|685.56|696.52|684.52|697.9|685.9|695.98|683.98|590
1666704600000|2022-10-25 13:30:00|696.55|684.55|700.96|688.96|701.92|689.92|696.55|684.55|861
1666704900000|2022-10-25 13:35:00|700.94|688.94|699.62|687.62|701.44|689.44|698.77|686.77|659
1666705200000|2022-10-25 13:40:00|699.56|687.56|700.05|688.05|700.82|688.82|698.79|686.79|721
1666705500000|2022-10-25 13:45:00|700.06|688.06|704.11|692.11|704.11|692.11|700.05|688.05|783
1666705800000|2022-10-25 13:50:00|704.27|692.27|705.09|693.09|705.46|693.46|703.14|691.14|829
1666706100000|2022-10-25 13:55:00|705.07|693.07|704.09|692.09|705.89|693.89|703.79|691.79|761
1666706400000|2022-10-25 14:00:00|704.12|692.12|704.48|692.48|706.06|694.06|704.12|692.12|822
1666706700000|2022-10-25 14:05:00|704.47|692.47|704.46|692.46|704.67|692.67|703.14|691.14|749
1666707000000|2022-10-25 14:10:00|704.44|692.44|704.86|692.86|705.76|693.76|704.42|692.42|703
1666707300000|2022-10-25 14:15:00|704.85|692.85|704.72|692.72|705.95|693.95|704.37|692.37|628
1666707600000|2022-10-25 14:20:00|704.77|692.77|704.09|692.09|705.92|693.92|704.04|692.04|651
1666707900000|2022-10-25 14:25:00|704.08|692.08|705.89|693.89|705.92|693.92|704.06|692.06|495
1666708200000|2022-10-25 14:30:00|705.87|693.87|704.19|692.19|705.99|693.99|704.07|692.07|663
1666708500000|2022-10-25 14:35:00|704.2|692.2|703.28|691.28|704.69|692.69|702.92|690.92|543
1666708800000|2022-10-25 14:40:00|703.32|691.32|703.45|691.45|704.03|692.03|703.24|691.24|525
1666709100000|2022-10-25 14:45:00|703.46|691.46|705.32|693.32|705.43|693.43|703.46|691.46|511
1666709400000|2022-10-25 14:50:00|705.37|693.37|704.82|692.82|705.62|693.62|704.79|692.79|512
1666709700000|2022-10-25 14:55:00|704.8|692.8|704.55|692.55|705.37|693.37|704.28|692.28|468
1666710000000|2022-10-25 15:00:00|704.61|692.61|705.09|693.09|705.7|693.7|704.39|692.39|504
1666710300000|2022-10-25 15:05:00|705.1|693.1|707.21|695.21|707.64|695.64|705.1|693.1|572
1666710600000|2022-10-25 15:10:00|707.22|695.22|706.49|694.49|708.92|696.92|706.04|694.04|736
1666710900000|2022-10-25 15:15:00|706.52|694.52|708.21|696.21|708.43|696.43|706.5|694.5|678
1666711200000|2022-10-25 15:20:00|708.23|696.23|706.01|694.01|708.64|696.64|705.84|693.84|679
1666711500000|2022-10-25 15:25:00|706.02|694.02|705.08|693.08|706.89|694.89|705.06|693.06|671
1666711800000|2022-10-25 15:30:00|705.09|693.09|704.74|692.74|705.81|693.81|704.48|692.48|673
1666712100000|2022-10-25 15:35:00|704.75|692.75|705.65|693.65|706.02|694.02|704.6|692.6|536
1666712400000|2022-10-25 15:40:00|705.64|693.64|706.02|694.02|706.17|694.17|705.29|693.29|540
1666712700000|2022-10-25 15:45:00|706.09|694.09|707.44|695.44|707.8|695.8|705.54|693.54|617
1666713000000|2022-10-25 15:50:00|707.42|695.42|711.05|699.05|711.66|699.66|707.32|695.32|787
1666713300000|2022-10-25 15:55:00|711.16|699.16|707.47|695.47|711.17|699.17|706.49|694.49|808
1666713600000|2022-10-25 16:00:00|707.46|695.46|711.44|699.44|713.9|701.9|707.42|695.42|794
1666713900000|2022-10-25 16:05:00|711.53|699.53|710.96|698.96|713.14|701.14|710.7|698.7|832
1666714200000|2022-10-25 16:10:00|710.94|698.94|710.26|698.26|711.55|699.55|709.44|697.44|727
1666714500000|2022-10-25 16:15:00|710.21|698.21|711.92|699.92|712.24|700.24|710.03|698.03|653
1666714800000|2022-10-25 16:20:00|712.01|700.01|709.61|697.61|712.1|700.1|709.59|697.59|656
1666715100000|2022-10-25 16:25:00|709.65|697.65|709.69|697.69|710.41|698.41|709.1|697.1|643
1666715400000|2022-10-25 16:30:00|709.71|697.71|710.84|698.84|711.48|699.48|709.71|697.71|634
1666715700000|2022-10-25 16:35:00|710.85|698.85|711.03|699.03|712.16|700.16|710.26|698.26|622
1666716000000|2022-10-25 16:40:00|711.02|699.02|713.11|701.11|713.15|701.15|710.92|698.92|695
1666716300000|2022-10-25 16:45:00|713.05|701.05|709.66|697.66|713.37|701.37|709.22|697.22|779
1666716600000|2022-10-25 16:50:00|709.65|697.65|711.23|699.23|711.71|699.71|709.55|697.55|701
1666716900000|2022-10-25 16:55:00|711.19|699.19|714.13|702.13|714.28|702.28|711.08|699.08|832
1666717200000|2022-10-25 17:00:00|714.14|702.14|719.83|707.83|722.98|710.98|714.11|702.11|1119
1666717500000|2022-10-25 17:05:00|719.75|707.75|721.08|709.08|721.39|709.39|718.7|706.7|1073
1666717800000|2022-10-25 17:10:00|721.09|709.09|719.75|707.75|721.57|709.57|718.73|706.73|961
1666718100000|2022-10-25 17:15:00|719.78|707.78|714.28|702.28|720.65|708.65|714.01|702.01|937
1666718400000|2022-10-25 17:20:00|714.29|702.29|715.09|703.09|716.69|704.69|714.24|702.24|795
1666718700000|2022-10-25 17:25:00|715.08|703.08|717.51|705.51|717.79|705.79|715.08|703.08|833
1666719000000|2022-10-25 17:30:00|717.52|705.52|716.7|704.7|718.14|706.14|715.92|703.92|768
1666719300000|2022-10-25 17:35:00|716.69|704.69|722.94|710.94|723.03|711.03|716.69|704.69|830
1666719600000|2022-10-25 17:40:00|722.93|710.93|723.91|711.91|724.31|712.31|721.15|709.15|777
1666719900000|2022-10-25 17:45:00|723.9|711.9|723.02|711.02|725.09|713.09|722.29|710.29|820
1666720200000|2022-10-25 17:50:00|722.99|710.99|727.1|715.1|727.51|715.51|722.98|710.98|772
1666720500000|2022-10-25 17:55:00|727.07|715.07|729.79|717.79|731.08|719.08|725.67|713.67|858
1666720800000|2022-10-25 18:00:00|729.78|717.78|729.01|717.01|731.8|719.8|727.75|715.75|831
1666721100000|2022-10-25 18:05:00|729.02|717.02|729.26|717.26|731.12|719.12|728.89|716.89|766
1666721400000|2022-10-25 18:10:00|729.27|717.27|728|716|731.34|719.34|727.66|715.66|812
1666721700000|2022-10-25 18:15:00|728.01|716.01|727.87|715.87|730.61|718.61|727.83|715.83|782
1666722000000|2022-10-25 18:20:00|727.78|715.78|726.1|714.1|728.93|716.93|725.95|713.95|666
1666722300000|2022-10-25 18:25:00|726.12|714.12|730.96|718.96|732.06|720.06|726|714|879
1666722600000|2022-10-25 18:30:00|730.91|718.91|733.53|721.53|733.91|721.91|730.43|718.43|1025
1666722900000|2022-10-25 18:35:00|733.52|721.52|729.48|717.48|733.9|721.9|729.32|717.32|905
1666723200000|2022-10-25 18:40:00|729.43|717.43|725.81|713.81|729.47|717.47|724.82|712.82|854
1666723500000|2022-10-25 18:45:00|725.84|713.84|725.61|713.61|727.54|715.54|725.57|713.57|752
1666723800000|2022-10-25 18:50:00|725.63|713.63|726.4|714.4|728.32|716.32|725.53|713.53|757
1666724100000|2022-10-25 18:55:00|726.66|714.66|725.41|713.41|727.77|715.77|725.41|713.41|701
1666724400000|2022-10-25 19:00:00|725.4|713.4|726.82|714.82|727.83|715.83|724.84|712.84|688
1666724700000|2022-10-25 19:05:00|726.84|714.84|725.21|713.21|727.39|715.39|725.19|713.19|589
1666725000000|2022-10-25 19:10:00|725.2|713.2|726.2|714.2|726.74|714.74|724.74|712.74|643
1666725300000|2022-10-25 19:15:00|726.23|714.23|725.42|713.42|727.11|715.11|725.36|713.36|678
1666725600000|2022-10-25 19:20:00|725.44|713.44|724.14|712.14|726.47|714.47|723.75|711.75|659
1666725900000|2022-10-25 19:25:00|724.12|712.12|724.47|712.47|725.69|713.69|724.04|712.04|605
1666726200000|2022-10-25 19:30:00|724.49|712.49|719.82|707.82|725.91|713.91|719.63|707.63|799
1666726500000|2022-10-25 19:35:00|720.04|708.04|720.71|708.71|721.13|709.13|719.61|707.61|820
1666726800000|2022-10-25 19:40:00|720.69|708.69|720.57|708.57|722.38|710.38|720.49|708.49|607
1666727100000|2022-10-25 19:45:00|720.55|708.55|718.98|706.98|721.01|709.01|718.91|706.91|614
1666727400000|2022-10-25 19:50:00|718.97|706.97|718.47|706.47|719.65|707.65|718.05|706.05|608
1666727700000|2022-10-25 19:55:00|718.46|706.46|719.27|707.27|719.28|707.28|718.46|706.46|507
1666728000000|2022-10-25 20:00:00|719.28|707.28|713.55|701.55|720.79|708.79|712.94|700.94|1004
1666728300000|2022-10-25 20:05:00|713.54|701.54|714.5|702.5|716.04|704.04|713.34|701.34|812
1666728600000|2022-10-25 20:10:00|714.52|702.52|712.35|700.35|714.94|702.94|711.52|699.52|692
1666728900000|2022-10-25 20:15:00|712.34|700.34|710.14|698.14|713.67|701.67|710.12|698.12|780
1666729200000|2022-10-25 20:20:00|710.16|698.16|708.54|696.54|712.31|700.31|708.29|696.29|764
1666729500000|2022-10-25 20:25:00|708.55|696.55|708.02|696.02|709.2|697.2|705.96|693.96|790
1666729800000|2022-10-25 20:30:00|708.01|696.01|706.41|694.41|709.39|697.39|706.23|694.23|716
1666730100000|2022-10-25 20:35:00|706.39|694.39|709.94|697.94|710.18|698.18|706|694|703
1666730400000|2022-10-25 20:40:00|709.95|697.95|711.13|699.13|711.14|699.14|708.96|696.96|702
1666730700000|2022-10-25 20:45:00|711.04|699.04|711.39|699.39|711.92|699.92|710.6|698.6|624
1666731000000|2022-10-25 20:50:00|711.41|699.41|711.05|699.05|711.8|699.8|711.02|699.02|518
1666731300000|2022-10-25 20:55:00|711.06|699.06|711.39|699.39|711.89|699.89|710.75|698.75|505
1666731600000|2022-10-25 21:00:00|711.46|699.46|710.09|698.09|712.27|700.27|709.47|697.47|499
1666731900000|2022-10-25 21:05:00|710.08|698.08|709.21|697.21|710.3|698.3|708.4|696.4|398
1666732200000|2022-10-25 21:10:00|709.22|697.22|709.15|697.15|709.69|697.69|708.88|696.88|320
1666732500000|2022-10-25 21:15:00|709.13|697.13|708.91|696.91|709.2|697.2|708.63|696.63|225
1666732800000|2022-10-25 21:20:00|708.92|696.92|709.03|697.03|709.06|697.06|708.06|696.06|304
1666733100000|2022-10-25 21:25:00|709.02|697.02|708.99|696.99|709.44|697.44|708.92|696.92|189
1666733400000|2022-10-25 21:30:00|708.98|696.98|708.59|696.59|708.99|696.99|708.23|696.23|200
1666733700000|2022-10-25 21:35:00|708.58|696.58|709.18|697.18|709.44|697.44|708.42|696.42|176
1666734000000|2022-10-25 21:40:00|709.17|697.17|710.05|698.05|710.08|698.08|709|697|197
1666734300000|2022-10-25 21:45:00|710.06|698.06|712.87|700.87|712.9|700.9|710.03|698.03|261
1666734600000|2022-10-25 21:50:00|712.88|700.88|713.5|701.5|714.1|702.1|711.86|699.86|385
1666734900000|2022-10-25 21:55:00|713.49|701.49|714.37|702.37|714.51|702.51|713.08|701.08|377
1666735200000|2022-10-25 22:00:00|714.35|702.35|711.07|699.07|714.48|702.48|711.06|699.06|573
1666735500000|2022-10-25 22:05:00|711.14|699.14|711.37|699.37|711.49|699.49|710.95|698.95|376
1666735800000|2022-10-25 22:10:00|711.36|699.36|708.83|696.83|711.36|699.36|708.75|696.75|338
1666736100000|2022-10-25 22:15:00|708.84|696.84|711.81|699.81|711.81|699.81|708.52|696.52|409
1666736400000|2022-10-25 22:20:00|711.8|699.8|711.16|699.16|712.11|700.11|710.84|698.84|368
1666736700000|2022-10-25 22:25:00|711.15|699.15|710.99|698.99|711.69|699.69|710.91|698.91|404
1666737000000|2022-10-25 22:30:00|710.96|698.96|710.34|698.34|711.06|699.06|710.34|698.34|352
1666737300000|2022-10-25 22:35:00|710.29|698.29|708.49|696.49|710.73|698.73|708.28|696.28|617
1666737600000|2022-10-25 22:40:00|708.56|696.56|711.01|699.01|711.19|699.19|708.56|696.56|595
1666737900000|2022-10-25 22:45:00|711.02|699.02|711.46|699.46|711.61|699.61|710.81|698.81|286
1666738200000|2022-10-25 22:50:00|711.47|699.47|710.4|698.4|712.49|700.49|710.04|698.04|399
1666738500000|2022-10-25 22:55:00|710.32|698.32|711.77|699.77|712|700|710.27|698.27|336
1666738800000|2022-10-25 23:00:00|711.79|699.79|711.16|699.16|711.89|699.89|711.11|699.11|226
1666739100000|2022-10-25 23:05:00|711.14|699.14|710.7|698.7|711.24|699.24|709.93|697.93|310
1666739400000|2022-10-25 23:10:00|710.72|698.72|710.52|698.52|712.47|700.47|710.46|698.46|504
1666739700000|2022-10-25 23:15:00|710.47|698.47|711.91|699.91|712.26|700.26|709.83|697.83|453
1666740000000|2022-10-25 23:20:00|711.9|699.9|711.93|699.93|712.19|700.19|711.65|699.65|430
1666740300000|2022-10-25 23:25:00|711.94|699.94|712.13|700.13|712.28|700.28|710.82|698.82|471
1666740600000|2022-10-25 23:30:00|712.14|700.14|712.07|700.07|712.3|700.3|711.49|699.49|391
1666740900000|2022-10-25 23:35:00|712.09|700.09|713.08|701.08|713.3|701.3|711.96|699.96|362
1666741200000|2022-10-25 23:40:00|713.06|701.06|712.49|700.49|714.31|702.31|712.43|700.43|380
1666741500000|2022-10-25 23:45:00|712.58|700.58|714.57|702.57|714.94|702.94|712.55|700.55|388
1666741800000|2022-10-25 23:50:00|714.63|702.63|714.4|702.4|715.25|703.25|714.17|702.17|429
1666742100000|2022-10-25 23:55:00|714.37|702.37|712.56|700.56|714.86|702.86|712.52|700.52|534
1666742400000|2022-10-26 00:00:00|712.54|700.54|714.11|702.11|715.71|703.71|712.52|700.52|666
1666742700000|2022-10-26 00:05:00|714.12|702.12|711.8|699.8|714.31|702.31|711.77|699.77|555
1666743000000|2022-10-26 00:10:00|711.82|699.82|711.72|699.72|713.51|701.51|710.68|698.68|551
1666743300000|2022-10-26 00:15:00|711.71|699.71|714.93|702.93|715.49|703.49|711.71|699.71|561
1666743600000|2022-10-26 00:20:00|714.9|702.9|713.2|701.2|715.01|703.01|713.2|701.2|506
1666743900000|2022-10-26 00:25:00|713.19|701.19|714.05|702.05|714.35|702.35|712.76|700.76|471
1666744200000|2022-10-26 00:30:00|714.06|702.06|712.41|700.41|714.77|702.77|712.24|700.24|528
1666744500000|2022-10-26 00:35:00|712.42|700.42|712.3|700.3|712.93|700.93|711.84|699.84|453
1666744800000|2022-10-26 00:40:00|712.29|700.29|713.36|701.36|713.39|701.39|712.19|700.19|356
1666745100000|2022-10-26 00:45:00|713.42|701.42|713.18|701.18|713.67|701.67|711.76|699.76|456
1666745400000|2022-10-26 00:50:00|713.17|701.17|713.86|701.86|714.22|702.22|712.9|700.9|274
1666745700000|2022-10-26 00:55:00|713.84|701.84|715.23|703.23|715.48|703.48|713.81|701.81|391
1666746000000|2022-10-26 01:00:00|715.18|703.18|714.52|702.52|715.79|703.79|714.05|702.05|384
1666746300000|2022-10-26 01:05:00|714.55|702.55|712.54|700.54|714.57|702.57|712.21|700.21|275
1666746600000|2022-10-26 01:10:00|712.52|700.52|711.56|699.56|712.56|700.56|711.45|699.45|329
1666746900000|2022-10-26 01:15:00|711.55|699.55|711.58|699.58|712.55|700.55|711.55|699.55|342
1666747200000|2022-10-26 01:20:00|711.54|699.54|711.5|699.5|712.46|700.46|711.5|699.5|395
1666747500000|2022-10-26 01:25:00|711.48|699.48|710.89|698.89|711.51|699.51|709.24|697.24|444
1666747800000|2022-10-26 01:30:00|710.9|698.9|713.78|701.78|713.79|701.79|710.85|698.85|439
1666748100000|2022-10-26 01:35:00|713.79|701.79|715.12|703.12|715.45|703.45|713.66|701.66|407
1666748400000|2022-10-26 01:40:00|715.21|703.21|717.09|705.09|717.63|705.63|715.21|703.21|507
1666748700000|2022-10-26 01:45:00|717.11|705.11|717.47|705.47|718.6|706.6|716.59|704.59|505
1666749000000|2022-10-26 01:50:00|717.43|705.43|717.19|705.19|718.59|706.59|717.16|705.16|496
1666749300000|2022-10-26 01:55:00|717.2|705.2|716.15|704.15|717.47|705.47|716|704|400
1666749600000|2022-10-26 02:00:00|716.16|704.16|715.6|703.6|717.29|705.29|715.41|703.41|501
1666749900000|2022-10-26 02:05:00|715.59|703.59|715.5|703.5|715.84|703.84|715.09|703.09|258
1666750200000|2022-10-26 02:10:00|715.49|703.49|717.13|705.13|717.25|705.25|715.46|703.46|380
1666750500000|2022-10-26 02:15:00|717.09|705.09|718.75|706.75|718.8|706.8|716.76|704.76|441
1666750800000|2022-10-26 02:20:00|718.74|706.74|718.48|706.48|718.74|706.74|717.32|705.32|437
1666751100000|2022-10-26 02:25:00|718.46|706.46|718.52|706.52|718.6|706.6|717.56|705.56|245
1666751400000|2022-10-26 02:30:00|718.51|706.51|717.52|705.52|718.63|706.63|717.52|705.52|299
1666751700000|2022-10-26 02:35:00|717.54|705.54|718.19|706.19|718.51|706.51|717.35|705.35|278
1666752000000|2022-10-26 02:40:00|718.17|706.17|720.06|708.06|720.09|708.09|718.17|706.17|227
1666752300000|2022-10-26 02:45:00|720.07|708.07|718.54|706.54|720.78|708.78|718.39|706.39|448
1666752600000|2022-10-26 02:50:00|718.53|706.53|718.69|706.69|719.09|707.09|718.3|706.3|348
1666752900000|2022-10-26 02:55:00|718.7|706.7|719.86|707.86|719.86|707.86|718.7|706.7|229
1666753200000|2022-10-26 03:00:00|719.92|707.92|718.71|706.71|719.96|707.96|718.53|706.53|278
1666753500000|2022-10-26 03:05:00|718.73|706.73|718.91|706.91|719.94|707.94|718.7|706.7|317
1666753800000|2022-10-26 03:10:00|718.8|706.8|718.66|706.66|719|707|718.32|706.32|410
1666754100000|2022-10-26 03:15:00|718.65|706.65|719.94|707.94|719.96|707.96|718.48|706.48|395
1666754400000|2022-10-26 03:20:00|719.93|707.93|721.35|709.35|721.35|709.35|719.89|707.89|319
1666754700000|2022-10-26 03:25:00|721.33|709.33|723.26|711.26|723.84|711.84|721.33|709.33|554
1666755000000|2022-10-26 03:30:00|723.23|711.23|722.58|710.58|723.94|711.94|721.97|709.97|480
1666755300000|2022-10-26 03:35:00|722.57|710.57|722.87|710.87|723.58|711.58|722.52|710.52|265
1666755600000|2022-10-26 03:40:00|722.86|710.86|721.86|709.86|722.87|710.87|721|709|344
1666755900000|2022-10-26 03:45:00|721.87|709.87|721.62|709.62|722.4|710.4|721.59|709.59|251
1666756200000|2022-10-26 03:50:00|721.57|709.57|721.32|709.32|722.12|710.12|721.22|709.22|235
1666756500000|2022-10-26 03:55:00|721.33|709.33|721.35|709.35|721.47|709.47|721.16|709.16|271
1666756800000|2022-10-26 04:00:00|721.31|709.31|722.63|710.63|722.94|710.94|721.17|709.17|363
1666757100000|2022-10-26 04:05:00|722.64|710.64|722.45|710.45|723|711|721.64|709.64|393
1666757400000|2022-10-26 04:10:00|722.43|710.43|721.97|709.97|722.43|710.43|721.54|709.54|304
1666757700000|2022-10-26 04:15:00|721.98|709.98|722.91|710.91|723.1|711.1|721.28|709.28|446
1666758000000|2022-10-26 04:20:00|722.95|710.95|722.24|710.24|722.99|710.99|722.21|710.21|164
1666758300000|2022-10-26 04:25:00|722.28|710.28|722.15|710.15|722.37|710.37|721.07|709.07|339
1666758600000|2022-10-26 04:30:00|722.16|710.16|724.49|712.49|724.56|712.56|722.16|710.16|440
1666758900000|2022-10-26 04:35:00|724.5|712.5|724.53|712.53|725.17|713.17|723.41|711.41|307
1666759200000|2022-10-26 04:40:00|724.54|712.54|725.06|713.06|725.85|713.85|724.5|712.5|318
1666759500000|2022-10-26 04:45:00|725.05|713.05|723.75|711.75|725.56|713.56|723.46|711.46|407
1666759800000|2022-10-26 04:50:00|723.73|711.73|721.45|709.45|723.82|711.82|721.45|709.45|376
1666760100000|2022-10-26 04:55:00|721.46|709.46|721.34|709.34|722.25|710.25|720.48|708.48|433
1666760400000|2022-10-26 05:00:00|721.33|709.33|722.61|710.61|722.79|710.79|721.31|709.31|280
1666760700000|2022-10-26 05:05:00|722.59|710.59|722.04|710.04|722.77|710.77|721.92|709.92|241
1666761000000|2022-10-26 05:10:00|722|710|720.18|708.18|722|710|720.18|708.18|453
1666761300000|2022-10-26 05:15:00|720.16|708.16|720.12|708.12|720.89|708.89|720.04|708.04|335
1666761600000|2022-10-26 05:20:00|720.05|708.05|720.02|708.02|720.3|708.3|719.62|707.62|306
1666761900000|2022-10-26 05:25:00|720.01|708.01|719.8|707.8|720.37|708.37|719.61|707.61|333
1666762200000|2022-10-26 05:30:00|719.79|707.79|719.83|707.83|720.56|708.56|719.11|707.11|346
1666762500000|2022-10-26 05:35:00|719.84|707.84|719.58|707.58|719.87|707.87|719.4|707.4|287
1666762800000|2022-10-26 05:40:00|719.57|707.57|720.65|708.65|720.69|708.69|719.57|707.57|419
1666763100000|2022-10-26 05:45:00|720.64|708.64|720.25|708.25|720.81|708.81|719.96|707.96|329
1666763400000|2022-10-26 05:50:00|720.21|708.21|720.85|708.85|720.9|708.9|720.21|708.21|313
1666763700000|2022-10-26 05:55:00|720.86|708.86|720.76|708.76|721.1|709.1|720.53|708.53|266
1666764000000|2022-10-26 06:00:00|720.75|708.75|721.35|709.35|721.83|709.83|720.45|708.45|272
1666764300000|2022-10-26 06:05:00|721.36|709.36|722.7|710.7|722.78|710.78|720.92|708.92|328
1666764600000|2022-10-26 06:10:00|722.71|710.71|723.82|711.82|724.58|712.58|722.53|710.53|441
1666764900000|2022-10-26 06:15:00|723.86|711.86|721.77|709.77|724.6|712.6|721.71|709.71|496
1666765200000|2022-10-26 06:20:00|721.75|709.75|721.34|709.34|722.15|710.15|720.91|708.91|383
1666765500000|2022-10-26 06:25:00|721.35|709.35|721.3|709.3|721.71|709.71|721.17|709.17|273
1666765800000|2022-10-26 06:30:00|721.28|709.28|722.75|710.75|722.75|710.75|721.12|709.12|345
1666766100000|2022-10-26 06:35:00|722.77|710.77|722.74|710.74|724.22|712.22|722.16|710.16|398
1666766400000|2022-10-26 06:40:00|722.75|710.75|724.12|712.12|724.13|712.13|722.52|710.52|370
1666766700000|2022-10-26 06:45:00|724.11|712.11|723.83|711.83|724.44|712.44|723.56|711.56|439
1666767000000|2022-10-26 06:50:00|723.84|711.84|724.54|712.54|724.6|712.6|723.83|711.83|439
1666767300000|2022-10-26 06:55:00|724.52|712.52|724.71|712.71|724.72|712.72|724.2|712.2|387
1666767600000|2022-10-26 07:00:00|724.73|712.73|725.27|713.27|725.47|713.47|724.17|712.17|497
1666767900000|2022-10-26 07:05:00|725.25|713.25|726.11|714.11|727|715|724.76|712.76|602
1666768200000|2022-10-26 07:10:00|726.12|714.12|723.91|711.91|726.12|714.12|723.9|711.9|499
1666768500000|2022-10-26 07:15:00|723.9|711.9|724.09|712.09|724.74|712.74|723.88|711.88|376
1666768800000|2022-10-26 07:20:00|724.07|712.07|726.31|714.31|726.34|714.34|724.07|712.07|447
1666769100000|2022-10-26 07:25:00|726.32|714.32|728.46|716.46|728.95|716.95|725.96|713.96|757
1666769400000|2022-10-26 07:30:00|728.48|716.48|726.78|714.78|728.57|716.57|726.2|714.2|634
1666769700000|2022-10-26 07:35:00|726.75|714.75|725.23|713.23|726.8|714.8|725|713|443
1666770000000|2022-10-26 07:40:00|725.24|713.24|726.79|714.79|726.91|714.91|724.98|712.98|329
1666770300000|2022-10-26 07:45:00|726.8|714.8|726.05|714.05|727.04|715.04|726|714|396
1666770600000|2022-10-26 07:50:00|726.04|714.04|723.68|711.68|726.05|714.05|722.61|710.61|572
1666770900000|2022-10-26 07:55:00|723.67|711.67|723.84|711.84|725.69|713.69|722.7|710.7|627
1666771200000|2022-10-26 08:00:00|723.82|711.82|725.18|713.18|725.47|713.47|723.74|711.74|769
1666771500000|2022-10-26 08:05:00|725.15|713.15|723.69|711.69|725.76|713.76|723.35|711.35|606
1666771800000|2022-10-26 08:10:00|723.71|711.71|721.03|709.03|723.9|711.9|720.58|708.58|648
1666772100000|2022-10-26 08:15:00|721.02|709.02|722.04|710.04|722.9|710.9|720.98|708.98|506
1666772400000|2022-10-26 08:20:00|722.05|710.05|723.13|711.13|723.13|711.13|721.35|709.35|562
1666772700000|2022-10-26 08:25:00|723.12|711.12|723.91|711.91|724.27|712.27|723.1|711.1|486
1666773000000|2022-10-26 08:30:00|723.92|711.92|725.01|713.01|725.53|713.53|723.38|711.38|430
1666773300000|2022-10-26 08:35:00|724.99|712.99|732.91|720.91|734.63|722.63|724.99|712.99|920
1666773600000|2022-10-26 08:40:00|732.86|720.86|731.15|719.15|733.55|721.55|729.87|717.87|909
1666773900000|2022-10-26 08:45:00|731.28|719.28|731.19|719.19|733.86|721.86|730.83|718.83|840
1666774200000|2022-10-26 08:50:00|731.21|719.21|730.53|718.53|731.21|719.21|729.6|717.6|680
1666774500000|2022-10-26 08:55:00|730.55|718.55|730.42|718.42|731.16|719.16|729.69|717.69|611
1666774800000|2022-10-26 09:00:00|730.51|718.51|732.49|720.49|732.72|720.72|730.51|718.51|736
1666775100000|2022-10-26 09:05:00|732.48|720.48|730.54|718.54|732.57|720.57|730.25|718.25|637
1666775400000|2022-10-26 09:10:00|730.55|718.55|728.34|716.34|730.85|718.85|727.01|715.01|713
1666775700000|2022-10-26 09:15:00|728.33|716.33|729.06|717.06|729.49|717.49|727.6|715.6|485
1666776000000|2022-10-26 09:20:00|729.05|717.05|728.64|716.64|729.06|717.06|727.26|715.26|495
1666776300000|2022-10-26 09:25:00|728.65|716.65|727.32|715.32|729.06|717.06|727.24|715.24|438
1666776600000|2022-10-26 09:30:00|727.33|715.33|728.91|716.91|729.06|717.06|727.29|715.29|408
1666776900000|2022-10-26 09:35:00|728.9|716.9|728.37|716.37|729.03|717.03|728.27|716.27|423
1666777200000|2022-10-26 09:40:00|728.3|716.3|728.01|716.01|728.61|716.61|727.77|715.77|372
1666777500000|2022-10-26 09:45:00|728.02|716.02|727.83|715.83|728.22|716.22|726.88|714.88|415
1666777800000|2022-10-26 09:50:00|727.84|715.84|727.22|715.22|727.97|715.97|727.16|715.16|294
1666778100000|2022-10-26 09:55:00|727.19|715.19|725.91|713.91|727.63|715.63|725.89|713.89|417
1666778400000|2022-10-26 10:00:00|725.93|713.93|725.62|713.62|726.13|714.13|725.49|713.49|389
1666778700000|2022-10-26 10:05:00|725.61|713.61|726.55|714.55|727.2|715.2|725.58|713.58|439
1666779000000|2022-10-26 10:10:00|726.48|714.48|723.62|711.62|726.52|714.52|723.17|711.17|535
1666779300000|2022-10-26 10:15:00|723.54|711.54|724.52|712.52|724.54|712.54|723.54|711.54|409
1666779600000|2022-10-26 10:20:00|724.48|712.48|726.4|714.4|726.43|714.43|724.44|712.44|331
1666779900000|2022-10-26 10:25:00|726.42|714.42|728.43|716.43|728.5|716.5|726.41|714.41|414
1666780200000|2022-10-26 10:30:00|728.44|716.44|728.5|716.5|728.83|716.83|728.17|716.17|332
1666780500000|2022-10-26 10:35:00|728.51|716.51|729.3|717.3|729.35|717.35|728.07|716.07|384
1666780800000|2022-10-26 10:40:00|729.29|717.29|728.53|716.53|729.74|717.74|728.4|716.4|440
1666781100000|2022-10-26 10:45:00|728.54|716.54|728.59|716.59|728.84|716.84|728.17|716.17|364
1666781400000|2022-10-26 10:50:00|728.72|716.72|728.12|716.12|729.09|717.09|727.91|715.91|289
1666781700000|2022-10-26 10:55:00|728.07|716.07|728.81|716.81|728.97|716.97|728|716|271
1666782000000|2022-10-26 11:00:00|728.76|716.76|729.68|717.68|731.16|719.16|727.88|715.88|487
1666782300000|2022-10-26 11:05:00|729.7|717.7|726.28|714.28|729.7|717.7|726.25|714.25|462
1666782600000|2022-10-26 11:10:00|726.26|714.26|725.78|713.78|726.44|714.44|724.66|712.66|395
1666782900000|2022-10-26 11:15:00|725.79|713.79|725.55|713.55|725.79|713.79|724.23|712.23|446
1666783200000|2022-10-26 11:20:00|725.54|713.54|726.68|714.68|726.68|714.68|724.79|712.79|333
1666783500000|2022-10-26 11:25:00|726.7|714.7|725.96|713.96|726.76|714.76|725.76|713.76|282
1666783800000|2022-10-26 11:30:00|725.99|713.99|724.64|712.64|726.1|714.1|724.31|712.31|442
1666784100000|2022-10-26 11:35:00|724.62|712.62|723.97|711.97|724.62|712.62|723.84|711.84|432
1666784400000|2022-10-26 11:40:00|723.95|711.95|723.8|711.8|724.42|712.42|723.57|711.57|340
1666784700000|2022-10-26 11:45:00|723.62|711.62|722.5|710.5|723.8|711.8|721.71|709.71|390
1666785000000|2022-10-26 11:50:00|722.47|710.47|722.01|710.01|722.95|710.95|721.5|709.5|407
1666785300000|2022-10-26 11:55:00|721.99|709.99|722.02|710.02|722.56|710.56|721.58|709.58|340
1666785600000|2022-10-26 12:00:00|722.01|710.01|719.08|707.08|722.08|710.08|718.93|706.93|486
1666785900000|2022-10-26 12:05:00|719.11|707.11|716.55|704.55|719.92|707.92|716.55|704.55|568
1666786200000|2022-10-26 12:10:00|716.57|704.57|718.96|706.96|719.22|707.22|716.1|704.1|620
1666786500000|2022-10-26 12:15:00|718.97|706.97|718.7|706.7|719.64|707.64|718.62|706.62|411
1666786800000|2022-10-26 12:20:00|718.71|706.71|714.72|702.72|718.83|706.83|713.94|701.94|697
1666787100000|2022-10-26 12:25:00|714.71|702.71|715.02|703.02|715.45|703.45|714.4|702.4|539
1666787400000|2022-10-26 12:30:00|715.05|703.05|715.53|703.53|716.06|704.06|714.85|702.85|649
1666787700000|2022-10-26 12:35:00|715.52|703.52|714.98|702.98|716.75|704.75|714.51|702.51|511
1666788000000|2022-10-26 12:40:00|715|703|713.53|701.53|715|703|713.18|701.18|401
1666788300000|2022-10-26 12:45:00|713.5|701.5|713.51|701.51|713.63|701.63|711.94|699.94|568
1666788600000|2022-10-26 12:50:00|713.5|701.5|714.02|702.02|715.08|703.08|713.48|701.48|386
1666788900000|2022-10-26 12:55:00|714.04|702.04|715.68|703.68|715.77|703.77|714.02|702.02|383
1666789200000|2022-10-26 13:00:00|715.69|703.69|714.5|702.5|715.69|703.69|714.39|702.39|418
1666789500000|2022-10-26 13:05:00|714.51|702.51|712.58|700.58|714.55|702.55|711.18|699.18|553
1666789800000|2022-10-26 13:10:00|712.59|700.59|714.86|702.86|715.19|703.19|712.36|700.36|558
1666790100000|2022-10-26 13:15:00|714.81|702.81|713.92|701.92|715.09|703.09|713.62|701.62|475
1666790400000|2022-10-26 13:20:00|713.91|701.91|713.6|701.6|714.15|702.15|712.76|700.76|552
1666790700000|2022-10-26 13:25:00|713.59|701.59|714|702|714.37|702.37|712.56|700.56|561
1666791000000|2022-10-26 13:30:00|713.94|701.94|714.29|702.29|714.9|702.9|710.74|698.74|885
1666791300000|2022-10-26 13:35:00|714.31|702.31|719.23|707.23|719.4|707.4|712.82|700.82|840
1666791600000|2022-10-26 13:40:00|719.22|707.22|716.59|704.59|720.64|708.64|716.49|704.49|866
1666791900000|2022-10-26 13:45:00|716.65|704.65|720.62|708.62|722.02|710.02|716.54|704.54|848
1666792200000|2022-10-26 13:50:00|720.52|708.52|720.39|708.39|722.1|710.1|719.83|707.83|858
1666792500000|2022-10-26 13:55:00|720.36|708.36|718.16|706.16|721.39|709.39|717.88|705.88|731
1666792800000|2022-10-26 14:00:00|718.17|706.17|719.78|707.78|723.29|711.29|718.12|706.12|989
1666793100000|2022-10-26 14:05:00|719.75|707.75|721.26|709.26|722.9|710.9|718.81|706.81|881
1666793400000|2022-10-26 14:10:00|721.28|709.28|725.55|713.55|725.59|713.59|720.56|708.56|970
1666793700000|2022-10-26 14:15:00|725.59|713.59|730.81|718.81|731.48|719.48|725.42|713.42|1007
1666794000000|2022-10-26 14:20:00|730.79|718.79|725.6|713.6|730.79|718.79|725.51|713.51|982
1666794300000|2022-10-26 14:25:00|725.63|713.63|726.7|714.7|728.79|716.79|725.46|713.46|923
1666794600000|2022-10-26 14:30:00|726.69|714.69|726.67|714.67|727.12|715.12|723.93|711.93|930
1666794900000|2022-10-26 14:35:00|726.73|714.73|729.08|717.08|729.08|717.08|725.36|713.36|881
1666795200000|2022-10-26 14:40:00|729.1|717.1|729.49|717.49|731.15|719.15|728.75|716.75|972
1666795500000|2022-10-26 14:45:00|729.48|717.48|726.43|714.43|729.88|717.88|725.76|713.76|908
1666795800000|2022-10-26 14:50:00|726.44|714.44|725.62|713.62|726.79|714.79|725.04|713.04|808
1666796100000|2022-10-26 14:55:00|725.63|713.63|725.1|713.1|726.01|714.01|724.14|712.14|791
1666796400000|2022-10-26 15:00:00|725.09|713.09|726.7|714.7|727.9|715.9|725.08|713.08|775
1666796700000|2022-10-26 15:05:00|726.71|714.71|727.99|715.99|728.54|716.54|725.9|713.9|672
1666797000000|2022-10-26 15:10:00|728|716|729.11|717.11|729.23|717.23|726.29|714.29|620
1666797300000|2022-10-26 15:15:00|729.13|717.13|730.09|718.09|730.55|718.55|728.36|716.36|688
1666797600000|2022-10-26 15:20:00|730.1|718.1|730.25|718.25|731.18|719.18|729.58|717.58|682
1666797900000|2022-10-26 15:25:00|730.26|718.26|732.57|720.57|733.62|721.62|730.24|718.24|690
1666798200000|2022-10-26 15:30:00|732.65|720.65|734.75|722.75|735.01|723.01|731.84|719.84|716
1666798500000|2022-10-26 15:35:00|734.73|722.73|733.09|721.09|734.73|722.73|732.73|720.73|701
1666798800000|2022-10-26 15:40:00|733.08|721.08|732.15|720.15|734.09|722.09|731.78|719.78|525
1666799100000|2022-10-26 15:45:00|732.14|720.14|727.47|715.47|732.18|720.18|727.44|715.44|782
1666799400000|2022-10-26 15:50:00|727.48|715.48|726.54|714.54|728.29|716.29|725.71|713.71|771
1666799700000|2022-10-26 15:55:00|726.53|714.53|727.59|715.59|728.31|716.31|726.52|714.52|586
1666800000000|2022-10-26 16:00:00|727.62|715.62|728.98|716.98|729.87|717.87|727.59|715.59|637
1666800300000|2022-10-26 16:05:00|728.96|716.96|728.68|716.68|729.24|717.24|727.9|715.9|659
1666800600000|2022-10-26 16:10:00|728.65|716.65|726.56|714.56|729.83|717.83|726.53|714.53|662
1666800900000|2022-10-26 16:15:00|726.57|714.57|726.79|714.79|726.88|714.88|724.08|712.08|675
1666801200000|2022-10-26 16:20:00|726.8|714.8|724.33|712.33|726.99|714.99|724.33|712.33|723
1666801500000|2022-10-26 16:25:00|724.26|712.26|722.37|710.37|724.64|712.64|722.29|710.29|685
1666801800000|2022-10-26 16:30:00|722.38|710.38|721.83|709.83|724.43|712.43|721.75|709.75|669
1666802100000|2022-10-26 16:35:00|721.94|709.94|723.34|711.34|724.4|712.4|721.02|709.02|750
1666802400000|2022-10-26 16:40:00|723.44|711.44|723.09|711.09|725.75|713.75|722.67|710.67|749
1666802700000|2022-10-26 16:45:00|723.17|711.17|720.36|708.36|723.59|711.59|720.23|708.23|857
1666803000000|2022-10-26 16:50:00|720.5|708.5|721.78|709.78|722.32|710.32|719.84|707.84|739
1666803300000|2022-10-26 16:55:00|721.8|709.8|720.23|708.23|722.29|710.29|718.66|706.66|750
1666803600000|2022-10-26 17:00:00|720.26|708.26|720.38|708.38|720.74|708.74|718.11|706.11|822
1666803900000|2022-10-26 17:05:00|720.37|708.37|720.32|708.32|721.83|709.83|719.55|707.55|714
1666804200000|2022-10-26 17:10:00|720.31|708.31|722.51|710.51|722.72|710.72|720.31|708.31|642
1666804500000|2022-10-26 17:15:00|722.53|710.53|722.1|710.1|722.82|710.82|721.53|709.53|677
1666804800000|2022-10-26 17:20:00|722.11|710.11|719.78|707.78|722.42|710.42|719.76|707.76|664
1666805100000|2022-10-26 17:25:00|719.76|707.76|720.18|708.18|720.49|708.49|719.15|707.15|598
1666805400000|2022-10-26 17:30:00|720.21|708.21|720.02|708.02|721.25|709.25|719.49|707.49|548
1666805700000|2022-10-26 17:35:00|720.03|708.03|721.51|709.51|721.84|709.84|720.02|708.02|612
1666806000000|2022-10-26 17:40:00|721.5|709.5|721.26|709.26|722.33|710.33|721.07|709.07|610
1666806300000|2022-10-26 17:45:00|721.28|709.28|719.67|707.67|721.35|709.35|719.51|707.51|584
1666806600000|2022-10-26 17:50:00|719.66|707.66|722.28|710.28|722.69|710.69|719.64|707.64|663
1666806900000|2022-10-26 17:55:00|722.24|710.24|722.22|710.22|722.6|710.6|720.67|708.67|537
1666807200000|2022-10-26 18:00:00|722.21|710.21|723.68|711.68|724.01|712.01|721.58|709.58|655
1666807500000|2022-10-26 18:05:00|723.7|711.7|722.97|710.97|723.84|711.84|722.79|710.79|481
1666807800000|2022-10-26 18:10:00|722.85|710.85|721.37|709.37|723.21|711.21|721.3|709.3|574
1666808100000|2022-10-26 18:15:00|721.39|709.39|721.96|709.96|722.2|710.2|720.42|708.42|569
1666808400000|2022-10-26 18:20:00|721.99|709.99|722.34|710.34|722.66|710.66|721.71|709.71|567
1666808700000|2022-10-26 18:25:00|722.37|710.37|721.55|709.55|722.79|710.79|721.32|709.32|597
1666809000000|2022-10-26 18:30:00|721.6|709.6|720.12|708.12|721.87|709.87|719.31|707.31|639
1666809300000|2022-10-26 18:35:00|720.14|708.14|720.53|708.53|721.79|709.79|719.92|707.92|678
1666809600000|2022-10-26 18:40:00|720.48|708.48|718.95|706.95|720.48|708.48|718.78|706.78|616
1666809900000|2022-10-26 18:45:00|718.97|706.97|718.75|706.75|719.71|707.71|718.35|706.35|688
1666810200000|2022-10-26 18:50:00|718.76|706.76|717.6|705.6|719.01|707.01|716.87|704.87|585
1666810500000|2022-10-26 18:55:00|717.62|705.62|717.25|705.25|717.77|705.77|716.11|704.11|595
1666810800000|2022-10-26 19:00:00|717.17|705.17|715.18|703.18|717.37|705.37|714.99|702.99|662
1666811100000|2022-10-26 19:05:00|715.17|703.17|716.72|704.72|716.97|704.97|714.92|702.92|552
1666811400000|2022-10-26 19:10:00|716.73|704.73|717.46|705.46|717.92|705.92|715.96|703.96|495
1666811700000|2022-10-26 19:15:00|717.44|705.44|719.41|707.41|719.66|707.66|717.44|705.44|545
1666812000000|2022-10-26 19:20:00|719.36|707.36|718.92|706.92|719.63|707.63|718.54|706.54|496
1666812300000|2022-10-26 19:25:00|719.01|707.01|719.53|707.53|719.94|707.94|719|707|512
1666812600000|2022-10-26 19:30:00|719.52|707.52|719.26|707.26|720.53|708.53|719.11|707.11|545
1666812900000|2022-10-26 19:35:00|719.24|707.24|720.35|708.35|720.6|708.6|718.49|706.49|519
1666813200000|2022-10-26 19:40:00|720.36|708.36|720.76|708.76|721.07|709.07|720.21|708.21|558
1666813500000|2022-10-26 19:45:00|720.77|708.77|722.06|710.06|722.06|710.06|719.67|707.67|612
1666813800000|2022-10-26 19:50:00|722.11|710.11|722.86|710.86|722.87|710.87|721.6|709.6|525
1666814100000|2022-10-26 19:55:00|722.84|710.84|722.84|710.84|722.98|710.98|722.05|710.05|468
1666814400000|2022-10-26 20:00:00|722.87|710.87|722.65|710.65|723.44|711.44|721.52|709.52|544
1666814700000|2022-10-26 20:05:00|722.64|710.64|720.18|708.18|725.81|713.81|720.12|708.12|1034
1666815000000|2022-10-26 20:10:00|720.16|708.16|722.04|710.04|722.25|710.25|719.73|707.73|703
1666815300000|2022-10-26 20:15:00|722.03|710.03|720.53|708.53|722.19|710.19|720.46|708.46|526
1666815600000|2022-10-26 20:20:00|720.47|708.47|719.51|707.51|720.68|708.68|719.17|707.17|530
1666815900000|2022-10-26 20:25:00|719.49|707.49|718.68|706.68|719.89|707.89|718.46|706.46|551
1666816200000|2022-10-26 20:30:00|718.72|706.72|718.29|706.29|719.64|707.64|718.04|706.04|592
1666816500000|2022-10-26 20:35:00|718.27|706.27|719.27|707.27|719.5|707.5|718.27|706.27|531
1666816800000|2022-10-26 20:40:00|719.34|707.34|720.21|708.21|720.22|708.22|718.72|706.72|416
1666817100000|2022-10-26 20:45:00|720.22|708.22|721.11|709.11|721.16|709.16|719.69|707.69|294
1666817400000|2022-10-26 20:50:00|721.14|709.14|720.67|708.67|721.15|709.15|720.2|708.2|316
1666817700000|2022-10-26 20:55:00|720.66|708.66|720.19|708.19|721.23|709.23|720.05|708.05|353
1666818000000|2022-10-26 21:00:00|720.2|708.2|719.71|707.71|720.2|708.2|719.61|707.61|147
1666818300000|2022-10-26 21:05:00|719.72|707.72|721.87|709.87|722.14|710.14|719.59|707.59|324
1666818600000|2022-10-26 21:10:00|721.83|709.83|720.49|708.49|721.83|709.83|719.87|707.87|282
1666818900000|2022-10-26 21:15:00|720.48|708.48|720.89|708.89|721.18|709.18|720.46|708.46|266
1666819200000|2022-10-26 21:20:00|720.91|708.91|716.43|704.43|720.93|708.93|716.14|704.14|384
1666819500000|2022-10-26 21:25:00|716.48|704.48|720.55|708.55|721.98|709.98|716.48|704.48|624
1666819800000|2022-10-26 21:30:00|720.56|708.56|719|707|720.57|708.57|718.91|706.91|339
1666820100000|2022-10-26 21:35:00|718.98|706.98|720.08|708.08|720.17|708.17|718.97|706.97|296
1666820400000|2022-10-26 21:40:00|720.06|708.06|720.42|708.42|721.02|709.02|720.06|708.06|323
1666820700000|2022-10-26 21:45:00|720.41|708.41|720.21|708.21|721.13|709.13|720.18|708.18|254
1666821000000|2022-10-26 21:50:00|720.22|708.22|720.74|708.74|720.98|708.98|720.2|708.2|276
1666821300000|2022-10-26 21:55:00|720.76|708.76|719.08|707.08|720.76|708.76|718.95|706.95|259
1666821600000|2022-10-26 22:00:00|719.09|707.09|716.73|704.73|719.32|707.32|716.73|704.73|351
1666821900000|2022-10-26 22:05:00|716.71|704.71|721.06|709.06|721.38|709.38|716.32|704.32|518
1666822200000|2022-10-26 22:10:00|721.15|709.15|720.41|708.41|721.16|709.16|719.87|707.87|547
1666822500000|2022-10-26 22:15:00|720.38|708.38|720.88|708.88|721.12|709.12|719.31|707.31|393
1666822800000|2022-10-26 22:20:00|720.87|708.87|722.13|710.13|722.9|710.9|720.68|708.68|649
1666823100000|2022-10-26 22:25:00|722.12|710.12|722.68|710.68|722.74|710.74|721.75|709.75|507
1666823400000|2022-10-26 22:30:00|722.73|710.73|721.48|709.48|723.14|711.14|721.21|709.21|656
1666823700000|2022-10-26 22:35:00|721.49|709.49|722.38|710.38|722.43|710.43|720.92|708.92|431
1666824000000|2022-10-26 22:40:00|722.37|710.37|720.35|708.35|722.81|710.81|720.32|708.32|423
1666824300000|2022-10-26 22:45:00|720.36|708.36|720.58|708.58|721.94|709.94|720.36|708.36|474
1666824600000|2022-10-26 22:50:00|720.59|708.59|720|708|720.9|708.9|720|708|435
1666824900000|2022-10-26 22:55:00|719.98|707.98|721.96|709.96|722.27|710.27|719.68|707.68|431
1666825200000|2022-10-26 23:00:00|721.95|709.95|723.85|711.85|723.86|711.86|721.55|709.55|410
1666825500000|2022-10-26 23:05:00|723.86|711.86|724.44|712.44|724.59|712.59|723.49|711.49|408
1666825800000|2022-10-26 23:10:00|724.45|712.45|725.37|713.37|725.97|713.97|724.43|712.43|610
1666826100000|2022-10-26 23:15:00|725.38|713.38|722.46|710.46|725.38|713.38|722.45|710.45|543
1666826400000|2022-10-26 23:20:00|722.45|710.45|721.95|709.95|722.68|710.68|721.7|709.7|295
1666826700000|2022-10-26 23:25:00|721.92|709.92|721.99|709.99|722.04|710.04|721.12|709.12|310
1666827000000|2022-10-26 23:30:00|721.98|709.98|722.38|710.38|722.54|710.54|721.26|709.26|386
1666827300000|2022-10-26 23:35:00|722.37|710.37|721.52|709.52|722.37|710.37|721.34|709.34|331
1666827600000|2022-10-26 23:40:00|721.51|709.51|721.49|709.49|721.86|709.86|721.17|709.17|225
1666827900000|2022-10-26 23:45:00|721.5|709.5|722.64|710.64|722.68|710.68|720.97|708.97|278
1666828200000|2022-10-26 23:50:00|722.59|710.59|721.35|709.35|723.02|711.02|721.22|709.22|262
1666828500000|2022-10-26 23:55:00|721.38|709.38|721.99|709.99|722.37|710.37|721.18|709.18|291
1666828800000|2022-10-27 00:00:00|721.97|709.97|724.82|712.82|724.89|712.89|720.63|708.63|501
1666829100000|2022-10-27 00:05:00|724.8|712.8|725.52|713.52|726.4|714.4|724.26|712.26|414
1666829400000|2022-10-27 00:10:00|725.55|713.55|727.22|715.22|727.79|715.79|724.83|712.83|475
1666829700000|2022-10-27 00:15:00|727.23|715.23|729.03|717.03|729.07|717.07|727.04|715.04|476
1666830000000|2022-10-27 00:20:00|729.04|717.04|728.42|716.42|729.33|717.33|728.31|716.31|481
1666830300000|2022-10-27 00:25:00|728.43|716.43|726.33|714.33|728.48|716.48|725.14|713.14|558
1666830600000|2022-10-27 00:30:00|726.35|714.35|724.88|712.88|726.42|714.42|724.75|712.75|397
1666830900000|2022-10-27 00:35:00|724.93|712.93|723.66|711.66|725.02|713.02|723.63|711.63|505
1666831200000|2022-10-27 00:40:00|723.65|711.65|723.72|711.72|724.05|712.05|723.12|711.12|338
1666831500000|2022-10-27 00:45:00|723.71|711.71|724.15|712.15|724.36|712.36|723.47|711.47|334
1666831800000|2022-10-27 00:50:00|724.13|712.13|725.19|713.19|725.29|713.29|724.13|712.13|329
1666832100000|2022-10-27 00:55:00|725.17|713.17|726.14|714.14|726.34|714.34|725.14|713.14|407
1666832400000|2022-10-27 01:00:00|726.12|714.12|727.1|715.1|727.51|715.51|726.1|714.1|440
1666832700000|2022-10-27 01:05:00|727.09|715.09|727.51|715.51|727.98|715.98|727.09|715.09|320
1666833000000|2022-10-27 01:10:00|727.54|715.54|727.97|715.97|728.26|716.26|727.39|715.39|359
1666833300000|2022-10-27 01:15:00|728.07|716.07|728.12|716.12|728.45|716.45|727.07|715.07|515
1666833600000|2022-10-27 01:20:00|728.14|716.14|727.9|715.9|728.57|716.57|727.64|715.64|403
1666833900000|2022-10-27 01:25:00|727.83|715.83|724.44|712.44|727.86|715.86|724.37|712.37|531
1666834200000|2022-10-27 01:30:00|724.45|712.45|724.19|712.19|726.32|714.32|724.07|712.07|584
1666834500000|2022-10-27 01:35:00|724.14|712.14|725.4|713.4|725.86|713.86|723.85|711.85|484
1666834800000|2022-10-27 01:40:00|725.41|713.41|725.64|713.64|726.19|714.19|724.99|712.99|418
1666835100000|2022-10-27 01:45:00|725.65|713.65|726.11|714.11|726.32|714.32|724.91|712.91|349
1666835400000|2022-10-27 01:50:00|726.12|714.12|725.85|713.85|726.41|714.41|725.57|713.57|224
1666835700000|2022-10-27 01:55:00|725.86|713.86|726.13|714.13|726.8|714.8|725.51|713.51|279
1666836000000|2022-10-27 02:00:00|726.06|714.06|726.99|714.99|727.02|715.02|725.45|713.45|398
1666836300000|2022-10-27 02:05:00|727|715|727.95|715.95|728.16|716.16|726.9|714.9|386
1666836600000|2022-10-27 02:10:00|727.96|715.96|729.14|717.14|729.35|717.35|727.6|715.6|380
1666836900000|2022-10-27 02:15:00|729.16|717.16|725.61|713.61|729.75|717.75|725.61|713.61|548
1666837200000|2022-10-27 02:20:00|725.63|713.63|722.81|710.81|725.68|713.68|721.4|709.4|689
1666837500000|2022-10-27 02:25:00|722.83|710.83|722.92|710.92|724.03|712.03|722.45|710.45|540
1666837800000|2022-10-27 02:30:00|722.88|710.88|724.39|712.39|724.64|712.64|722.03|710.03|501
1666838100000|2022-10-27 02:35:00|724.38|712.38|724.31|712.31|724.66|712.66|723.69|711.69|349
1666838400000|2022-10-27 02:40:00|724.3|712.3|724.9|712.9|725.37|713.37|724.26|712.26|425
1666838700000|2022-10-27 02:45:00|724.92|712.92|725.4|713.4|725.76|713.76|724.91|712.91|303
1666839000000|2022-10-27 02:50:00|725.41|713.41|724.58|712.58|725.62|713.62|724.46|712.46|340
1666839300000|2022-10-27 02:55:00|724.61|712.61|719.25|707.25|724.65|712.65|719.2|707.2|657
1666839600000|2022-10-27 03:00:00|719.36|707.36|725.22|713.22|725.76|713.76|718.05|706.05|913
1666839900000|2022-10-27 03:05:00|725.25|713.25|727.09|715.09|727.71|715.71|724.6|712.6|829
1666840200000|2022-10-27 03:10:00|727.11|715.11|726.71|714.71|727.6|715.6|726.5|714.5|562
1666840500000|2022-10-27 03:15:00|726.72|714.72|726.07|714.07|727.86|715.86|725.75|713.75|468
1666840800000|2022-10-27 03:20:00|726.08|714.08|725.14|713.14|726.1|714.1|724.78|712.78|487
1666841100000|2022-10-27 03:25:00|725.11|713.11|724.7|712.7|725.57|713.57|724.16|712.16|472
1666841400000|2022-10-27 03:30:00|724.68|712.68|726.26|714.26|726.49|714.49|724.35|712.35|499
1666841700000|2022-10-27 03:35:00|726.27|714.27|725.84|713.84|726.4|714.4|725.46|713.46|420
1666842000000|2022-10-27 03:40:00|725.83|713.83|726.88|714.88|727.09|715.09|725.21|713.21|411
1666842300000|2022-10-27 03:45:00|726.87|714.87|727.8|715.8|728.2|716.2|726.84|714.84|352
1666842600000|2022-10-27 03:50:00|727.76|715.76|729.78|717.78|730.16|718.16|727.31|715.31|485
1666842900000|2022-10-27 03:55:00|729.8|717.8|729.72|717.72|730.36|718.36|729.19|717.19|477
1666843200000|2022-10-27 04:00:00|729.71|717.71|729.68|717.68|730.45|718.45|729.48|717.48|461
1666843500000|2022-10-27 04:05:00|729.69|717.69|729.16|717.16|730.13|718.13|728.46|716.46|429
1666843800000|2022-10-27 04:10:00|729.17|717.17|727.88|715.88|729.34|717.34|727.67|715.67|391
1666844100000|2022-10-27 04:15:00|727.9|715.9|728.69|716.69|728.73|716.73|727.57|715.57|430
1666844400000|2022-10-27 04:20:00|728.65|716.65|729.4|717.4|729.84|717.84|728.52|716.52|404
1666844700000|2022-10-27 04:25:00|729.41|717.41|730|718|730.46|718.46|729.25|717.25|361
1666845000000|2022-10-27 04:30:00|729.99|717.99|729.13|717.13|730.48|718.48|729.12|717.12|364
1666845300000|2022-10-27 04:35:00|729.25|717.25|728.82|716.82|729.32|717.32|728.08|716.08|364
1666845600000|2022-10-27 04:40:00|728.81|716.81|728.67|716.67|729.52|717.52|728.17|716.17|338
1666845900000|2022-10-27 04:45:00|728.65|716.65|730.76|718.76|730.99|718.99|728.64|716.64|461
1666846200000|2022-10-27 04:50:00|730.75|718.75|732.47|720.47|733.54|721.54|730.32|718.32|567
1666846500000|2022-10-27 04:55:00|732.44|720.44|731.82|719.82|732.44|720.44|731.36|719.36|414
1666846800000|2022-10-27 05:00:00|731.81|719.81|732.05|720.05|732.1|720.1|730.87|718.87|439
1666847100000|2022-10-27 05:05:00|732.04|720.04|732.49|720.49|732.77|720.77|731.16|719.16|406
1666847400000|2022-10-27 05:10:00|732.48|720.48|732.08|720.08|732.71|720.71|731.3|719.3|381
1666847700000|2022-10-27 05:15:00|732.1|720.1|731.91|719.91|732.1|720.1|731.31|719.31|302
1666848000000|2022-10-27 05:20:00|731.9|719.9|732.97|720.97|733.16|721.16|731.84|719.84|351
1666848300000|2022-10-27 05:25:00|732.98|720.98|733.26|721.26|733.33|721.33|732.25|720.25|405
1666848600000|2022-10-27 05:30:00|733.25|721.25|733.61|721.61|734.08|722.08|732.75|720.75|395
1666848900000|2022-10-27 05:35:00|733.56|721.56|733.98|721.98|734.21|722.21|732.42|720.42|442
1666849200000|2022-10-27 05:40:00|734.01|722.01|735.25|723.25|735.3|723.3|733.44|721.44|571
1666849500000|2022-10-27 05:45:00|735.26|723.26|735.74|723.74|736.26|724.26|735.06|723.06|511
1666849800000|2022-10-27 05:50:00|735.73|723.73|735.76|723.76|736|724|733.7|721.7|581
1666850100000|2022-10-27 05:55:00|735.72|723.72|733.85|721.85|735.72|723.72|733.72|721.72|457
1666850400000|2022-10-27 06:00:00|733.87|721.87|736.05|724.05|736.64|724.64|733.77|721.77|536
1666850700000|2022-10-27 06:05:00|736.07|724.07|736.5|724.5|736.76|724.76|735.91|723.91|339
1666851000000|2022-10-27 06:10:00|736.47|724.47|737.7|725.7|738.4|726.4|736.2|724.2|530
1666851300000|2022-10-27 06:15:00|737.69|725.69|740.16|728.16|740.23|728.23|737.68|725.68|493
1666851600000|2022-10-27 06:20:00|740.09|728.09|740.25|728.25|740.75|728.75|739.41|727.41|550
1666851900000|2022-10-27 06:25:00|740.26|728.26|741.08|729.08|741.25|729.25|740.24|728.24|342
1666852200000|2022-10-27 06:30:00|741.07|729.07|739.22|727.22|742.42|730.42|738.5|726.5|549
1666852500000|2022-10-27 06:35:00|739.2|727.2|734.48|722.48|740.29|728.29|734.14|722.14|750
1666852800000|2022-10-27 06:40:00|734.46|722.46|734.09|722.09|736.4|724.4|734|722|653
1666853100000|2022-10-27 06:45:00|734.1|722.1|731.65|719.65|735.09|723.09|731.46|719.46|619
1666853400000|2022-10-27 06:50:00|731.58|719.58|733.67|721.67|734.14|722.14|731.44|719.44|559
1666853700000|2022-10-27 06:55:00|733.68|721.68|731.55|719.55|733.71|721.71|731.46|719.46|461
1666854000000|2022-10-27 07:00:00|731.49|719.49|731.94|719.94|732.47|720.47|729.89|717.89|717
1666854300000|2022-10-27 07:05:00|731.93|719.93|731.65|719.65|732.01|720.01|731.15|719.15|457
1666854600000|2022-10-27 07:10:00|731.64|719.64|732.74|720.74|733.08|721.08|731.38|719.38|516
1666854900000|2022-10-27 07:15:00|732.77|720.77|732.54|720.54|733.43|721.43|731.92|719.92|492
1666855200000|2022-10-27 07:20:00|732.56|720.56|733.08|721.08|733.96|721.96|732.55|720.55|489
1666855500000|2022-10-27 07:25:00|733.07|721.07|731.25|719.25|733.48|721.48|731.03|719.03|505
1666855800000|2022-10-27 07:30:00|731.24|719.24|727.73|715.73|731.94|719.94|727.63|715.63|557
1666856100000|2022-10-27 07:35:00|727.79|715.79|723.91|711.91|728.91|716.91|723.76|711.76|746
1666856400000|2022-10-27 07:40:00|723.99|711.99|725.27|713.27|725.56|713.56|723.21|711.21|525
1666856700000|2022-10-27 07:45:00|725.23|713.23|729.29|717.29|729.46|717.46|725.21|713.21|583
1666857000000|2022-10-27 07:50:00|729.38|717.38|729.9|717.9|729.94|717.94|728.78|716.78|555
1666857300000|2022-10-27 07:55:00|729.86|717.86|729.95|717.95|730.11|718.11|729.54|717.54|368
1666857600000|2022-10-27 08:00:00|729.94|717.94|728.6|716.6|729.98|717.98|727.64|715.64|519
1666857900000|2022-10-27 08:05:00|728.59|716.59|729.35|717.35|729.35|717.35|727.91|715.91|419
1666858200000|2022-10-27 08:10:00|729.36|717.36|731.5|719.5|731.5|719.5|729.11|717.11|478
1666858500000|2022-10-27 08:15:00|731.51|719.51|731.14|719.14|731.76|719.76|730.91|718.91|397
1666858800000|2022-10-27 08:20:00|731.16|719.16|729.36|717.36|731.24|719.24|728.8|716.8|434
1666859100000|2022-10-27 08:25:00|729.35|717.35|731.08|719.08|731.08|719.08|729.35|717.35|357
1666859400000|2022-10-27 08:30:00|731.07|719.07|730.81|718.81|731.57|719.57|730.73|718.73|368
1666859700000|2022-10-27 08:35:00|730.76|718.76|730.49|718.49|731|719|730.24|718.24|330
1666860000000|2022-10-27 08:40:00|730.52|718.52|727.41|715.41|730.52|718.52|727.25|715.25|540
1666860300000|2022-10-27 08:45:00|727.47|715.47|728.08|716.08|728.63|716.63|725.81|713.81|587
1666860600000|2022-10-27 08:50:00|728.07|716.07|728.14|716.14|729.33|717.33|728.06|716.06|474
1666860900000|2022-10-27 08:55:00|728.13|716.13|728.53|716.53|728.86|716.86|728.13|716.13|430
1666861200000|2022-10-27 09:00:00|728.51|716.51|725.27|713.27|728.56|716.56|725.18|713.18|443
1666861500000|2022-10-27 09:05:00|725.26|713.26|722.8|710.8|725.27|713.27|721.76|709.76|843
1666861800000|2022-10-27 09:10:00|722.73|710.73|722.48|710.48|722.85|710.85|722.28|710.28|443
1666862100000|2022-10-27 09:15:00|722.51|710.51|724.2|712.2|725.39|713.39|722.25|710.25|562
1666862400000|2022-10-27 09:20:00|724.18|712.18|724.56|712.56|725.01|713.01|724.17|712.17|548
1666862700000|2022-10-27 09:25:00|724.55|712.55|725.22|713.22|725.35|713.35|724.4|712.4|372
1666863000000|2022-10-27 09:30:00|725.23|713.23|724.41|712.41|725.88|713.88|724.27|712.27|472
1666863300000|2022-10-27 09:35:00|724.44|712.44|723.56|711.56|724.74|712.74|723.4|711.4|381
1666863600000|2022-10-27 09:40:00|723.63|711.63|723.49|711.49|723.87|711.87|721.7|709.7|568
1666863900000|2022-10-27 09:45:00|723.5|711.5|723.27|711.27|723.69|711.69|722.98|710.98|470
1666864200000|2022-10-27 09:50:00|723.29|711.29|724.1|712.1|724.56|712.56|723.28|711.28|460
1666864500000|2022-10-27 09:55:00|724.08|712.08|723.43|711.43|724.34|712.34|723.13|711.13|516
1666864800000|2022-10-27 10:00:00|723.39|711.39|721.55|709.55|723.4|711.4|721.52|709.52|479
1666865100000|2022-10-27 10:05:00|721.57|709.57|719.15|707.15|721.78|709.78|718.89|706.89|601
1666865400000|2022-10-27 10:10:00|719.17|707.17|720.08|708.08|720.45|708.45|718.55|706.55|559
1666865700000|2022-10-27 10:15:00|720.01|708.01|720.82|708.82|720.95|708.95|719.11|707.11|480
1666866000000|2022-10-27 10:20:00|720.81|708.81|722.6|710.6|722.85|710.85|720.81|708.81|518
1666866300000|2022-10-27 10:25:00|722.59|710.59|722.53|710.53|722.59|710.59|721.77|709.77|372
1666866600000|2022-10-27 10:30:00|722.51|710.51|723.72|711.72|723.77|711.77|721.82|709.82|583
1666866900000|2022-10-27 10:35:00|723.73|711.73|720.79|708.79|723.73|711.73|720.68|708.68|526
1666867200000|2022-10-27 10:40:00|720.78|708.78|719.48|707.48|721.32|709.32|717.8|705.8|721
1666867500000|2022-10-27 10:45:00|719.47|707.47|721.43|709.43|721.73|709.73|718.72|706.72|686
1666867800000|2022-10-27 10:50:00|721.42|709.42|721.07|709.07|721.79|709.79|720.83|708.83|478
1666868100000|2022-10-27 10:55:00|721.06|709.06|720.57|708.57|721.2|709.2|720.02|708.02|513
1666868400000|2022-10-27 11:00:00|720.58|708.58|720.89|708.89|721.86|709.86|720.38|708.38|631
1666868700000|2022-10-27 11:05:00|720.91|708.91|721|709|721.11|709.11|719.47|707.47|587
1666869000000|2022-10-27 11:10:00|721.02|709.02|723.64|711.64|724|712|721.02|709.02|576
1666869300000|2022-10-27 11:15:00|723.58|711.58|724.85|712.85|724.99|712.99|722.56|710.56|647
1666869600000|2022-10-27 11:20:00|724.88|712.88|723.88|711.88|724.88|712.88|723.6|711.6|578
1666869900000|2022-10-27 11:25:00|723.87|711.87|724.4|712.4|724.73|712.73|723.27|711.27|466
1666870200000|2022-10-27 11:30:00|724.39|712.39|724.96|712.96|725.05|713.05|723.86|711.86|415
1666870500000|2022-10-27 11:35:00|725.1|713.1|722.98|710.98|725.1|713.1|722.73|710.73|544
1666870800000|2022-10-27 11:40:00|722.99|710.99|721.33|709.33|723.57|711.57|721.31|709.31|464
1666871100000|2022-10-27 11:45:00|721.39|709.39|719.61|707.61|721.83|709.83|719.54|707.54|420
1666871400000|2022-10-27 11:50:00|719.62|707.62|719.87|707.87|720.11|708.11|719.48|707.48|510
1666871700000|2022-10-27 11:55:00|719.83|707.83|721.76|709.76|722.01|710.01|719.66|707.66|565
1666872000000|2022-10-27 12:00:00|721.75|709.75|721.43|709.43|721.92|709.92|721.06|709.06|552
1666872300000|2022-10-27 12:05:00|721.44|709.44|721.16|709.16|721.61|709.61|720.8|708.8|472
1666872600000|2022-10-27 12:10:00|721.18|709.18|718.69|706.69|721.31|709.31|717.24|705.24|642
1666872900000|2022-10-27 12:15:00|718.72|706.72|717.87|705.87|719.54|707.54|716.58|704.58|852
1666873200000|2022-10-27 12:20:00|717.83|705.83|719.63|707.63|719.97|707.97|716.02|704.02|798
1666873500000|2022-10-27 12:25:00|719.47|707.47|718.4|706.4|720.09|708.09|717.76|705.76|776
1666873800000|2022-10-27 12:30:00|718.48|706.48|722.7|710.7|726.28|714.28|717.05|705.05|1103
1666874100000|2022-10-27 12:35:00|722.86|710.86|720.18|708.18|725.39|713.39|719.71|707.71|997
1666874400000|2022-10-27 12:40:00|720.19|708.19|723.91|711.91|724.04|712.04|720.19|708.19|835
1666874700000|2022-10-27 12:45:00|723.9|711.9|725.41|713.41|726.78|714.78|723.78|711.78|865
1666875000000|2022-10-27 12:50:00|725.43|713.43|726.34|714.34|727.62|715.62|724.89|712.89|837
1666875300000|2022-10-27 12:55:00|726.31|714.31|728.64|716.64|729.16|717.16|726.23|714.23|799
1666875600000|2022-10-27 13:00:00|728.65|716.65|726.93|714.93|728.85|716.85|724.78|712.78|798
1666875900000|2022-10-27 13:05:00|726.91|714.91|727.01|715.01|727.27|715.27|725.63|713.63|765
1666876200000|2022-10-27 13:10:00|727.02|715.02|725.83|713.83|727.23|715.23|725.41|713.41|781
1666876500000|2022-10-27 13:15:00|725.85|713.85|724.56|712.56|727|715|724.56|712.56|790
1666876800000|2022-10-27 13:20:00|724.58|712.58|724|712|724.99|712.99|722.83|710.83|665
1666877100000|2022-10-27 13:25:00|724.03|712.03|723.38|711.38|724.63|712.63|723.38|711.38|597
1666877400000|2022-10-27 13:30:00|723.36|711.36|725.31|713.31|726.52|714.52|723.36|711.36|950
1666877700000|2022-10-27 13:35:00|725.3|713.3|722.81|710.81|725.8|713.8|722.79|710.79|837
1666878000000|2022-10-27 13:40:00|722.77|710.77|722.16|710.16|722.87|710.87|720.76|708.76|805
1666878300000|2022-10-27 13:45:00|722.2|710.2|718.05|706.05|722.28|710.28|717.91|705.91|824
1666878600000|2022-10-27 13:50:00|718.06|706.06|713.8|701.8|718.18|706.18|712.97|700.97|900
1666878900000|2022-10-27 13:55:00|713.74|701.74|713.87|701.87|713.89|701.89|710.86|698.86|856
1666879200000|2022-10-27 14:00:00|713.85|701.85|716.94|704.94|717.03|705.03|710.86|698.86|884
1666879500000|2022-10-27 14:05:00|716.93|704.93|716.97|704.97|718.57|706.57|716.12|704.12|695
1666879800000|2022-10-27 14:10:00|716.98|704.98|720.01|708.01|720.77|708.77|715.45|703.45|824
1666880100000|2022-10-27 14:15:00|720.08|708.08|718.8|706.8|720.82|708.82|717.61|705.61|754
1666880400000|2022-10-27 14:20:00|718.81|706.81|719.1|707.1|720.46|708.46|717.75|705.75|747
1666880700000|2022-10-27 14:25:00|719.11|707.11|719.31|707.31|720.42|708.42|718.6|706.6|773
1666881000000|2022-10-27 14:30:00|719.32|707.32|718.41|706.41|721.24|709.24|718.22|706.22|722
1666881300000|2022-10-27 14:35:00|718.45|706.45|716.58|704.58|718.73|706.73|715.88|703.88|753
1666881600000|2022-10-27 14:40:00|716.57|704.57|714.85|702.85|716.67|704.67|714.46|702.46|759
1666881900000|2022-10-27 14:45:00|714.84|702.84|717.33|705.33|717.9|705.9|714.69|702.69|754
1666882200000|2022-10-27 14:50:00|717.3|705.3|718.43|706.43|719.12|707.12|716.84|704.84|808
1666882500000|2022-10-27 14:55:00|718.4|706.4|714.9|702.9|718.56|706.56|714.75|702.75|698
1666882800000|2022-10-27 15:00:00|714.89|702.89|716.83|704.83|717.5|705.5|714.48|702.48|669
1666883100000|2022-10-27 15:05:00|716.84|704.84|717.25|705.25|717.4|705.4|714.59|702.59|713
1666883400000|2022-10-27 15:10:00|717.26|705.26|717.19|705.19|718.34|706.34|716.5|704.5|616
1666883700000|2022-10-27 15:15:00|717.18|705.18|715.89|703.89|717.8|705.8|715.24|703.24|684
1666884000000|2022-10-27 15:20:00|715.81|703.81|718.47|706.47|718.56|706.56|715.22|703.22|632
1666884300000|2022-10-27 15:25:00|718.44|706.44|718.17|706.17|718.8|706.8|716.67|704.67|679
1666884600000|2022-10-27 15:30:00|718.18|706.18|718.65|706.65|719.66|707.66|716.27|704.27|748
1666884900000|2022-10-27 15:35:00|718.77|706.77|715.39|703.39|720.06|708.06|715.18|703.18|796
1666885200000|2022-10-27 15:40:00|715.38|703.38|714.26|702.26|715.98|703.98|714.04|702.04|627
1666885500000|2022-10-27 15:45:00|714.25|702.25|715|703|716.18|704.18|713.81|701.81|583
1666885800000|2022-10-27 15:50:00|715.02|703.02|713.71|701.71|715.14|703.14|713.64|701.64|556
1666886100000|2022-10-27 15:55:00|713.72|701.72|713.14|701.14|714.42|702.42|712.72|700.72|646
1666886400000|2022-10-27 16:00:00|713.13|701.13|713.88|701.88|714.46|702.46|712.68|700.68|692
1666886700000|2022-10-27 16:05:00|713.82|701.82|713.05|701.05|714.55|702.55|712.81|700.81|595
1666887000000|2022-10-27 16:10:00|713.04|701.04|714.88|702.88|715.16|703.16|712.61|700.61|511
1666887300000|2022-10-27 16:15:00|714.85|702.85|714.74|702.74|715.95|703.95|714.03|702.03|651
1666887600000|2022-10-27 16:20:00|714.71|702.71|714.62|702.62|714.83|702.83|712.68|700.68|589
1666887900000|2022-10-27 16:25:00|714.63|702.63|710.68|698.68|714.79|702.79|710.65|698.65|628
1666888200000|2022-10-27 16:30:00|710.65|698.65|712.47|700.47|713.34|701.34|710.63|698.63|619
1666888500000|2022-10-27 16:35:00|712.46|700.46|712.36|700.36|712.67|700.67|711.24|699.24|505
1666888800000|2022-10-27 16:40:00|712.34|700.34|712.71|700.71|713.89|701.89|712.02|700.02|472
1666889100000|2022-10-27 16:45:00|712.84|700.84|714.25|702.25|714.57|702.57|712.1|700.1|532
1666889400000|2022-10-27 16:50:00|714.24|702.24|714.9|702.9|714.95|702.95|714.1|702.1|501
1666889700000|2022-10-27 16:55:00|714.89|702.89|714.69|702.69|714.94|702.94|713.92|701.92|469
1666890000000|2022-10-27 17:00:00|714.7|702.7|713.71|701.71|714.78|702.78|712.66|700.66|542
1666890300000|2022-10-27 17:05:00|713.7|701.7|716.74|704.74|716.78|704.78|713.7|701.7|621
1666890600000|2022-10-27 17:10:00|716.72|704.72|717.9|705.9|717.97|705.97|716.45|704.45|553
1666890900000|2022-10-27 17:15:00|717.89|705.89|717.89|705.89|717.93|705.93|715.75|703.75|558
1666891200000|2022-10-27 17:20:00|717.88|705.88|716.89|704.89|717.89|705.89|716.64|704.64|391
1666891500000|2022-10-27 17:25:00|716.9|704.9|716.47|704.47|717.04|705.04|716.03|704.03|391
1666891800000|2022-10-27 17:30:00|716.48|704.48|716.14|704.14|716.64|704.64|715.46|703.46|447
1666892100000|2022-10-27 17:35:00|716.17|704.17|715.9|703.9|717.42|705.42|715.7|703.7|570
1666892400000|2022-10-27 17:40:00|715.87|703.87|716.14|704.14|716.94|704.94|715.75|703.75|406
1666892700000|2022-10-27 17:45:00|716.13|704.13|715.95|703.95|716.26|704.26|715.43|703.43|405
1666893000000|2022-10-27 17:50:00|715.98|703.98|715.35|703.35|715.99|703.99|714.69|702.69|364
1666893300000|2022-10-27 17:55:00|715.36|703.36|715|703|715.6|703.6|714.62|702.62|335
1666893600000|2022-10-27 18:00:00|715.02|703.02|714.92|702.92|715.28|703.28|714.74|702.74|292
1666893900000|2022-10-27 18:05:00|714.91|702.91|713.73|701.73|715.11|703.11|713.67|701.67|415
1666894200000|2022-10-27 18:10:00|713.75|701.75|714.37|702.37|714.56|702.56|712.94|700.94|462
1666894500000|2022-10-27 18:15:00|714.4|702.4|714.13|702.13|714.55|702.55|713.89|701.89|377
1666894800000|2022-10-27 18:20:00|714.2|702.2|714.24|702.24|714.41|702.41|713.65|701.65|336
1666895100000|2022-10-27 18:25:00|714.22|702.22|714.16|702.16|714.55|702.55|714.04|702.04|364
1666895400000|2022-10-27 18:30:00|714.15|702.15|714.74|702.74|714.94|702.94|713.48|701.48|469
1666895700000|2022-10-27 18:35:00|714.73|702.73|714.47|702.47|715.05|703.05|714.11|702.11|520
1666896000000|2022-10-27 18:40:00|714.51|702.51|714.61|702.61|714.73|702.73|713.84|701.84|494
1666896300000|2022-10-27 18:45:00|714.59|702.59|714.54|702.54|715.13|703.13|714.29|702.29|409
1666896600000|2022-10-27 18:50:00|714.55|702.55|714.87|702.87|715.01|703.01|714.13|702.13|538
1666896900000|2022-10-27 18:55:00|714.86|702.86|714.48|702.48|714.88|702.88|713.64|701.64|471
1666897200000|2022-10-27 19:00:00|714.47|702.47|715|703|715.58|703.58|714.47|702.47|422
1666897500000|2022-10-27 19:05:00|714.96|702.96|714.42|702.42|715.26|703.26|714.17|702.17|378
1666897800000|2022-10-27 19:10:00|714.47|702.47|716.03|704.03|716.1|704.1|714.38|702.38|425
1666898100000|2022-10-27 19:15:00|716|704|716.51|704.51|717.04|705.04|715.93|703.93|523
1666898400000|2022-10-27 19:20:00|716.52|704.52|716.91|704.91|717.22|705.22|716.22|704.22|453
1666898700000|2022-10-27 19:25:00|716.87|704.87|717.71|705.71|717.83|705.83|716.69|704.69|368
1666899000000|2022-10-27 19:30:00|717.7|705.7|718.88|706.88|719.27|707.27|717.31|705.31|590
1666899300000|2022-10-27 19:35:00|718.9|706.9|719.39|707.39|719.75|707.75|717.81|705.81|608
1666899600000|2022-10-27 19:40:00|719.4|707.4|719.44|707.44|720.09|708.09|719.33|707.33|437
1666899900000|2022-10-27 19:45:00|719.42|707.42|719.12|707.12|719.61|707.61|718.94|706.94|409
1666900200000|2022-10-27 19:50:00|719.11|707.11|717.75|705.75|719.35|707.35|717.52|705.52|639
1666900500000|2022-10-27 19:55:00|717.76|705.76|718.22|706.22|718.22|706.22|717.07|705.07|612
1666900800000|2022-10-27 20:00:00|718.26|706.26|713.33|701.33|718.43|706.43|711.63|699.63|954
1666901100000|2022-10-27 20:05:00|713.34|701.34|709.3|697.3|713.41|701.41|708.97|696.97|930
1666901400000|2022-10-27 20:10:00|709.33|697.33|705.71|693.71|709.33|697.33|704.39|692.39|893
1666901700000|2022-10-27 20:15:00|705.69|693.69|700.24|688.24|706.46|694.46|699.47|687.47|908
1666902000000|2022-10-27 20:20:00|700.25|688.25|698.38|686.38|700.98|688.98|695.89|683.89|917
1666902300000|2022-10-27 20:25:00|698.45|686.45|700.11|688.11|700.36|688.36|696.76|684.76|953
1666902600000|2022-10-27 20:30:00|700.02|688.02|707.6|695.6|707.68|695.68|699.4|687.4|1041
1666902900000|2022-10-27 20:35:00|707.54|695.54|704.69|692.69|707.91|695.91|704.6|692.6|889
1666903200000|2022-10-27 20:40:00|704.74|692.74|703.7|691.7|705.03|693.03|702.78|690.78|733
1666903500000|2022-10-27 20:45:00|703.69|691.69|705.07|693.07|705.63|693.63|703.63|691.63|665
1666903800000|2022-10-27 20:50:00|705.08|693.08|705.24|693.24|705.87|693.87|704.39|692.39|645
1666904100000|2022-10-27 20:55:00|705.26|693.26|703.92|691.92|705.43|693.43|703.88|691.88|566
1666904400000|2022-10-27 21:00:00|703.93|691.93|702.75|690.75|703.93|691.93|702.31|690.31|425
1666904700000|2022-10-27 21:05:00|702.74|690.74|700.96|688.96|702.76|690.76|700.95|688.95|400
1666905000000|2022-10-27 21:10:00|700.94|688.94|700.28|688.28|701.06|689.06|700.25|688.25|361
1666905300000|2022-10-27 21:15:00|700.27|688.27|699.53|687.53|700.46|688.46|699.34|687.34|215
1666905600000|2022-10-27 21:20:00|699.51|687.51|700.25|688.25|700.26|688.26|699.24|687.24|322
1666905900000|2022-10-27 21:25:00|700.29|688.29|699.53|687.53|700.68|688.68|699.53|687.53|338
1666906200000|2022-10-27 21:30:00|699.5|687.5|700.08|688.08|700.6|688.6|699.19|687.19|370
1666906500000|2022-10-27 21:35:00|700.07|688.07|699.94|687.94|700.73|688.73|699.92|687.92|347
1666906800000|2022-10-27 21:40:00|699.93|687.93|698.15|686.15|699.95|687.95|698.12|686.12|368
1666907100000|2022-10-27 21:45:00|698.14|686.14|698.68|686.68|698.72|686.72|698.14|686.14|270
1666907400000|2022-10-27 21:50:00|698.69|686.69|700.57|688.57|700.61|688.61|698.69|686.69|303
1666907700000|2022-10-27 21:55:00|700.59|688.59|700.12|688.12|700.69|688.69|700|688|345
1666908000000|2022-10-27 22:00:00|700.13|688.13|701.64|689.64|702.2|690.2|700.03|688.03|389
1666908300000|2022-10-27 22:05:00|701.65|689.65|701.91|689.91|701.98|689.98|699.63|687.63|337
1666908600000|2022-10-27 22:10:00|701.95|689.95|701.3|689.3|702.81|690.81|701.19|689.19|337
1666908900000|2022-10-27 22:15:00|701.57|689.57|700.42|688.42|701.72|689.72|700.39|688.39|348
1666909200000|2022-10-27 22:20:00|700.41|688.41|699.33|687.33|700.66|688.66|698.65|686.65|379
1666909500000|2022-10-27 22:25:00|699.35|687.35|698.44|686.44|699.75|687.75|698.41|686.41|364
1666909800000|2022-10-27 22:30:00|698.42|686.42|697.35|685.35|698.87|686.87|696.72|684.72|401
1666910100000|2022-10-27 22:35:00|697.32|685.32|696.31|684.31|697.93|685.93|696.28|684.28|536
1666910400000|2022-10-27 22:40:00|696.2|684.2|699.79|687.79|701.28|689.28|692.14|680.14|897
1666910700000|2022-10-27 22:45:00|699.81|687.81|698.61|686.61|700.32|688.32|697.84|685.84|700
1666911000000|2022-10-27 22:50:00|698.62|686.62|700.91|688.91|700.93|688.93|697.94|685.94|528
1666911300000|2022-10-27 22:55:00|700.9|688.9|698.27|686.27|700.94|688.94|697.92|685.92|460
1666911600000|2022-10-27 23:00:00|698.28|686.28|696.65|684.65|698.49|686.49|695.75|683.75|655
1666911900000|2022-10-27 23:05:00|696.66|684.66|697.17|685.17|697.36|685.36|694.85|682.85|691
1666912200000|2022-10-27 23:10:00|697.15|685.15|694.83|682.83|697.81|685.81|694.83|682.83|674
1666912500000|2022-10-27 23:15:00|694.82|682.82|698.11|686.11|698.17|686.17|694.29|682.29|601
1666912800000|2022-10-27 23:20:00|698.12|686.12|697.71|685.71|698.13|686.13|696.81|684.81|535
1666913100000|2022-10-27 23:25:00|697.7|685.7|698.53|686.53|698.81|686.81|697.69|685.69|394
1666913400000|2022-10-27 23:30:00|698.54|686.54|698.19|686.19|698.74|686.74|696.91|684.91|440
1666913700000|2022-10-27 23:35:00|698.2|686.2|696.84|684.84|698.46|686.46|696.07|684.07|488
1666914000000|2022-10-27 23:40:00|696.83|684.83|698.65|686.65|698.79|686.79|696.22|684.22|502
1666914300000|2022-10-27 23:45:00|698.63|686.63|698.28|686.28|698.85|686.85|697.96|685.96|453
1666914600000|2022-10-27 23:50:00|698.29|686.29|697.15|685.15|698.49|686.49|696.61|684.61|428
1666914900000|2022-10-27 23:55:00|697.13|685.13|695.41|683.41|697.21|685.21|694.66|682.66|544
1666915200000|2022-10-28 00:00:00|695.42|683.42|697.24|685.24|697.3|685.3|693.84|681.84|724
1666915500000|2022-10-28 00:05:00|697.25|685.25|698|686|698|686|696.3|684.3|582
1666915800000|2022-10-28 00:10:00|698.02|686.02|694.67|682.67|698.02|686.02|693.8|681.8|577
1666916100000|2022-10-28 00:15:00|694.71|682.71|692.53|680.53|695.72|683.72|691.88|679.88|734
1666916400000|2022-10-28 00:20:00|692.55|680.55|695.68|683.68|695.71|683.71|688.88|676.88|833
1666916700000|2022-10-28 00:25:00|695.69|683.69|693.66|681.66|696.58|684.58|692.82|680.82|727
1666917000000|2022-10-28 00:30:00|693.65|681.65|696.03|684.03|696.61|684.61|693.65|681.65|705
1666917300000|2022-10-28 00:35:00|696.04|684.04|697.57|685.57|697.78|685.78|695.32|683.32|664
1666917600000|2022-10-28 00:40:00|697.55|685.55|697.38|685.38|697.97|685.97|696.74|684.74|491
1666917900000|2022-10-28 00:45:00|697.37|685.37|698.52|686.52|698.85|686.85|697.3|685.3|554
1666918200000|2022-10-28 00:50:00|698.5|686.5|696.98|684.98|698.59|686.59|696.82|684.82|579
1666918500000|2022-10-28 00:55:00|697.01|685.01|696.26|684.26|697.06|685.06|696.01|684.01|461
1666918800000|2022-10-28 01:00:00|696.28|684.28|696.9|684.9|696.91|684.91|694.64|682.64|488
1666919100000|2022-10-28 01:05:00|696.89|684.89|698.78|686.78|699.02|687.02|696.76|684.76|500
1666919400000|2022-10-28 01:10:00|698.77|686.77|699.16|687.16|699.55|687.55|698.41|686.41|529
1666919700000|2022-10-28 01:15:00|699.15|687.15|699.18|687.18|699.78|687.78|698.95|686.95|347
1666920000000|2022-10-28 01:20:00|699.19|687.19|697.9|685.9|699.19|687.19|697.61|685.61|332
1666920300000|2022-10-28 01:25:00|697.92|685.92|697.94|685.94|698.2|686.2|697.36|685.36|340
1666920600000|2022-10-28 01:30:00|697.93|685.93|696.86|684.86|698.33|686.33|696.34|684.34|489
1666920900000|2022-10-28 01:35:00|696.87|684.87|697.91|685.91|698.84|686.84|696.79|684.79|420
1666921200000|2022-10-28 01:40:00|697.9|685.9|700.09|688.09|700.13|688.13|697.72|685.72|475
1666921500000|2022-10-28 01:45:00|700.08|688.08|699.87|687.87|700.67|688.67|698.99|686.99|494
1666921800000|2022-10-28 01:50:00|699.93|687.93|699.56|687.56|700.29|688.29|699.08|687.08|387
1666922100000|2022-10-28 01:55:00|699.57|687.57|700.46|688.46|700.55|688.55|699.48|687.48|449
1666922400000|2022-10-28 02:00:00|700.45|688.45|699.33|687.33|700.45|688.45|699.21|687.21|369
1666922700000|2022-10-28 02:05:00|699.37|687.37|698.11|686.11|699.74|687.74|698|686|444
1666923000000|2022-10-28 02:10:00|698.16|686.16|694.19|682.19|698.16|686.16|693.14|681.14|741
1666923300000|2022-10-28 02:15:00|694.18|682.18|693.27|681.27|695.08|683.08|691.14|679.14|623
1666923600000|2022-10-28 02:20:00|693.26|681.26|694.26|682.26|694.32|682.32|692.34|680.34|542
1666923900000|2022-10-28 02:25:00|694.18|682.18|696.26|684.26|696.63|684.63|694.17|682.17|395
1666924200000|2022-10-28 02:30:00|696.25|684.25|695.83|683.83|696.61|684.61|695.03|683.03|443
1666924500000|2022-10-28 02:35:00|695.82|683.82|695.13|683.13|695.84|683.84|694.02|682.02|499
1666924800000|2022-10-28 02:40:00|695.11|683.11|694.36|682.36|696.15|684.15|694.35|682.35|440
1666925100000|2022-10-28 02:45:00|694.37|682.37|693.02|681.02|695.84|683.84|692.89|680.89|492
1666925400000|2022-10-28 02:50:00|693.03|681.03|692.46|680.46|693.92|681.92|692.08|680.08|553
1666925700000|2022-10-28 02:55:00|692.47|680.47|692.94|680.94|694.52|682.52|691.51|679.51|604
1666926000000|2022-10-28 03:00:00|692.91|680.91|693.68|681.68|694.32|682.32|691.99|679.99|543
1666926300000|2022-10-28 03:05:00|693.69|681.69|693.29|681.29|693.81|681.81|691.72|679.72|453
1666926600000|2022-10-28 03:10:00|693.27|681.27|695.09|683.09|695.13|683.13|693.1|681.1|406
1666926900000|2022-10-28 03:15:00|695.08|683.08|694.86|682.86|695.3|683.3|694.48|682.48|361
1666927200000|2022-10-28 03:20:00|694.87|682.87|695.77|683.77|696.01|684.01|694.87|682.87|368
1666927500000|2022-10-28 03:25:00|695.76|683.76|695.67|683.67|695.92|683.92|694.22|682.22|426
1666927800000|2022-10-28 03:30:00|695.69|683.69|695.42|683.42|695.82|683.82|694.35|682.35|441
1666928100000|2022-10-28 03:35:00|695.45|683.45|695.77|683.77|695.81|683.81|694.23|682.23|377
1666928400000|2022-10-28 03:40:00|695.63|683.63|696.08|684.08|696.09|684.09|695.15|683.15|380
1666928700000|2022-10-28 03:45:00|696.05|684.05|695.65|683.65|696.22|684.22|694.64|682.64|461
1666929000000|2022-10-28 03:50:00|695.64|683.64|694.96|682.96|696.12|684.12|694.63|682.63|420
1666929300000|2022-10-28 03:55:00|694.98|682.98|695.6|683.6|695.62|683.62|694.57|682.57|379
1666929600000|2022-10-28 04:00:00|695.61|683.61|697.13|685.13|697.56|685.56|694.81|682.81|554
1666929900000|2022-10-28 04:05:00|697.15|685.15|696.34|684.34|697.42|685.42|695.22|683.22|488
1666930200000|2022-10-28 04:10:00|696.36|684.36|696.91|684.91|696.91|684.91|695.64|683.64|443
1666930500000|2022-10-28 04:15:00|696.93|684.93|696.99|684.99|697.26|685.26|696.06|684.06|374
1666930800000|2022-10-28 04:20:00|697.01|685.01|696.97|684.97|697.34|685.34|696.77|684.77|344
1666931100000|2022-10-28 04:25:00|696.94|684.94|697.16|685.16|697.56|685.56|696.88|684.88|266
1666931400000|2022-10-28 04:30:00|697.17|685.17|697.3|685.3|697.57|685.57|696.85|684.85|324
1666931700000|2022-10-28 04:35:00|697.29|685.29|698.06|686.06|698.09|686.09|696.45|684.45|304
1666932000000|2022-10-28 04:40:00|698.07|686.07|697.71|685.71|698.18|686.18|697.12|685.12|260
1666932300000|2022-10-28 04:45:00|697.7|685.7|697.67|685.67|697.97|685.97|696.46|684.46|362
1666932600000|2022-10-28 04:50:00|697.58|685.58|697|685|697.75|685.75|696.95|684.95|234
1666932900000|2022-10-28 04:55:00|696.98|684.98|696.6|684.6|697.89|685.89|696.35|684.35|429
1666933200000|2022-10-28 05:00:00|696.58|684.58|696.03|684.03|696.66|684.66|695.76|683.76|371
1666933500000|2022-10-28 05:05:00|696.1|684.1|693.43|681.43|696.42|684.42|692.76|680.76|471
1666933800000|2022-10-28 05:10:00|693.42|681.42|693.9|681.9|694.12|682.12|692.91|680.91|390
1666934100000|2022-10-28 05:15:00|693.91|681.91|694.68|682.68|695.06|683.06|692.79|680.79|444
1666934400000|2022-10-28 05:20:00|694.67|682.67|699.39|687.39|699.41|687.41|694.55|682.55|404
1666934700000|2022-10-28 05:25:00|699.42|687.42|697.69|685.69|700.21|688.21|697.63|685.63|451
1666935000000|2022-10-28 05:30:00|697.7|685.7|697.84|685.84|699.02|687.02|697|685|418
1666935300000|2022-10-28 05:35:00|697.86|685.86|695.71|683.71|697.86|685.86|695.12|683.12|407
1666935600000|2022-10-28 05:40:00|695.72|683.72|695.68|683.68|696.73|684.73|695.53|683.53|324
1666935900000|2022-10-28 05:45:00|695.67|683.67|698.22|686.22|698.52|686.52|695.62|683.62|427
1666936200000|2022-10-28 05:50:00|698.2|686.2|698.74|686.74|698.91|686.91|698.18|686.18|412
1666936500000|2022-10-28 05:55:00|698.77|686.77|698.53|686.53|699.01|687.01|698.33|686.33|439
1666936800000|2022-10-28 06:00:00|698.52|686.52|698.65|686.65|699.62|687.62|698.44|686.44|477
1666937100000|2022-10-28 06:05:00|698.64|686.64|698.36|686.36|698.7|686.7|698.02|686.02|350
1666937400000|2022-10-28 06:10:00|698.35|686.35|698.52|686.52|698.88|686.88|698.1|686.1|279
1666937700000|2022-10-28 06:15:00|698.48|686.48|699.04|687.04|699.36|687.36|698.4|686.4|273
1666938000000|2022-10-28 06:20:00|698.96|686.96|699.29|687.29|699.54|687.54|698.83|686.83|268
1666938300000|2022-10-28 06:25:00|699.28|687.28|700.17|688.17|700.44|688.44|699.05|687.05|299
1666938600000|2022-10-28 06:30:00|700.19|688.19|699.7|687.7|700.19|688.19|699.67|687.67|290
1666938900000|2022-10-28 06:35:00|699.71|687.71|699.91|687.91|701.07|689.07|699.71|687.71|415
1666939200000|2022-10-28 06:40:00|699.9|687.9|700.48|688.48|700.94|688.94|699.75|687.75|386
1666939500000|2022-10-28 06:45:00|700.53|688.53|700.22|688.22|700.85|688.85|699.9|687.9|349
1666939800000|2022-10-28 06:50:00|700.15|688.15|700.38|688.38|700.52|688.52|698.82|686.82|438
1666940100000|2022-10-28 06:55:00|700.35|688.35|699.21|687.21|700.64|688.64|699.18|687.18|325
1666940400000|2022-10-28 07:00:00|699.25|687.25|699.74|687.74|699.84|687.84|698.16|686.16|491
1666940700000|2022-10-28 07:05:00|699.73|687.73|700.11|688.11|700.22|688.22|699.44|687.44|280
1666941000000|2022-10-28 07:10:00|700.12|688.12|699.88|687.88|700.38|688.38|699.82|687.82|466
1666941300000|2022-10-28 07:15:00|699.84|687.84|699.29|687.29|700.31|688.31|698.98|686.98|443
1666941600000|2022-10-28 07:20:00|699.26|687.26|697.07|685.07|699.26|687.26|696.65|684.65|562
1666941900000|2022-10-28 07:25:00|697.06|685.06|695.3|683.3|697.06|685.06|695.08|683.08|604
1666942200000|2022-10-28 07:30:00|695.34|683.34|695.72|683.72|696.07|684.07|692.3|680.3|794
1666942500000|2022-10-28 07:35:00|695.66|683.66|695.42|683.42|697.13|685.13|695.38|683.38|641
1666942800000|2022-10-28 07:40:00|695.43|683.43|695.9|683.9|696.21|684.21|695.28|683.28|509
1666943100000|2022-10-28 07:45:00|695.88|683.88|695.4|683.4|695.92|683.92|694.48|682.48|601
1666943400000|2022-10-28 07:50:00|695.37|683.37|696.75|684.75|698.63|686.63|694.84|682.84|721
1666943700000|2022-10-28 07:55:00|696.73|684.73|699.14|687.14|699.14|687.14|695.69|683.69|608
1666944000000|2022-10-28 08:00:00|699.2|687.2|698.76|686.76|700.79|688.79|698.1|686.1|684
1666944300000|2022-10-28 08:05:00|698.74|686.74|700.44|688.44|700.77|688.77|697.57|685.57|596
1666944600000|2022-10-28 08:10:00|700.46|688.46|700.85|688.85|701.14|689.14|700.06|688.06|544
1666944900000|2022-10-28 08:15:00|700.89|688.89|699.82|687.82|701.01|689.01|699.82|687.82|514
1666945200000|2022-10-28 08:20:00|699.84|687.84|699.1|687.1|699.98|687.98|696.43|684.43|737
1666945500000|2022-10-28 08:25:00|699.11|687.11|699.51|687.51|699.74|687.74|698.83|686.83|460
1666945800000|2022-10-28 08:30:00|699.5|687.5|701.28|689.28|701.67|689.67|699.49|687.49|553
1666946100000|2022-10-28 08:35:00|701.29|689.29|701.2|689.2|701.57|689.57|700.66|688.66|465
1666946400000|2022-10-28 08:40:00|701.21|689.21|701.78|689.78|702.16|690.16|701|689|558
1666946700000|2022-10-28 08:45:00|701.77|689.77|702.09|690.09|702.46|690.46|701.53|689.53|427
1666947000000|2022-10-28 08:50:00|702.08|690.08|702.48|690.48|702.52|690.52|701.31|689.31|338
1666947300000|2022-10-28 08:55:00|702.45|690.45|702.52|690.52|702.8|690.8|702.27|690.27|394
1666947600000|2022-10-28 09:00:00|702.48|690.48|701.99|689.99|702.78|690.78|701.74|689.74|350
1666947900000|2022-10-28 09:05:00|702|690|701.04|689.04|702.22|690.22|701.04|689.04|358
1666948200000|2022-10-28 09:10:00|701.05|689.05|700.53|688.53|701.35|689.35|699.95|687.95|472
1666948500000|2022-10-28 09:15:00|700.52|688.52|701.41|689.41|701.41|689.41|699.54|687.54|549
1666948800000|2022-10-28 09:20:00|701.4|689.4|702.89|690.89|703.02|691.02|701.34|689.34|473
1666949100000|2022-10-28 09:25:00|702.95|690.95|703.45|691.45|704.07|692.07|702.9|690.9|489
1666949400000|2022-10-28 09:30:00|703.46|691.46|703.75|691.75|703.97|691.97|703.33|691.33|419
1666949700000|2022-10-28 09:35:00|703.74|691.74|702.71|690.71|703.74|691.74|702.53|690.53|512
1666950000000|2022-10-28 09:40:00|702.72|690.72|702.81|690.81|703.51|691.51|702.54|690.54|405
1666950300000|2022-10-28 09:45:00|702.76|690.76|702.24|690.24|702.96|690.96|702.1|690.1|444
1666950600000|2022-10-28 09:50:00|702.25|690.25|702.71|690.71|702.79|690.79|701.43|689.43|526
1666950900000|2022-10-28 09:55:00|702.72|690.72|703.04|691.04|703.16|691.16|702.09|690.09|413
1666951200000|2022-10-28 10:00:00|703.06|691.06|703.04|691.04|703.32|691.32|702.65|690.65|334
1666951500000|2022-10-28 10:05:00|703.05|691.05|702.89|690.89|703.2|691.2|701.59|689.59|512
1666951800000|2022-10-28 10:10:00|702.91|690.91|703.02|691.02|703.2|691.2|702.47|690.47|416
1666952100000|2022-10-28 10:15:00|703.03|691.03|703|691|703.14|691.14|702.28|690.28|368
1666952400000|2022-10-28 10:20:00|702.99|690.99|704.1|692.1|704.11|692.11|702.77|690.77|414
1666952700000|2022-10-28 10:25:00|703.98|691.98|701.97|689.97|704.21|692.21|701.95|689.95|451
1666953000000|2022-10-28 10:30:00|701.94|689.94|702.63|690.63|702.89|690.89|701.55|689.55|380
1666953300000|2022-10-28 10:35:00|702.64|690.64|700.56|688.56|702.67|690.67|700.54|688.54|404
1666953600000|2022-10-28 10:40:00|700.55|688.55|699.55|687.55|700.83|688.83|699.4|687.4|420
1666953900000|2022-10-28 10:45:00|699.56|687.56|698.14|686.14|699.94|687.94|698.14|686.14|607
1666954200000|2022-10-28 10:50:00|697.89|685.89|698.42|686.42|698.6|686.6|697.18|685.18|499
1666954500000|2022-10-28 10:55:00|698.44|686.44|699.7|687.7|700.28|688.28|698.41|686.41|445
1666954800000|2022-10-28 11:00:00|699.71|687.71|697.52|685.52|700.2|688.2|696.96|684.96|487
1666955100000|2022-10-28 11:05:00|697.46|685.46|696.95|684.95|697.62|685.62|695.72|683.72|579
1666955400000|2022-10-28 11:10:00|696.97|684.97|696.83|684.83|697.33|685.33|695.84|683.84|512
1666955700000|2022-10-28 11:15:00|696.82|684.82|698.02|686.02|698.21|686.21|696.7|684.7|506
1666956000000|2022-10-28 11:20:00|698.14|686.14|698.85|686.85|698.97|686.97|696.94|684.94|408
1666956300000|2022-10-28 11:25:00|698.84|686.84|700.01|688.01|700.27|688.27|698.75|686.75|465
1666956600000|2022-10-28 11:30:00|700.02|688.02|701.26|689.26|701.37|689.37|699.88|687.88|485
1666956900000|2022-10-28 11:35:00|701.27|689.27|701.01|689.01|701.86|689.86|701|689|472
1666957200000|2022-10-28 11:40:00|701|689|700.6|688.6|701.38|689.38|700.5|688.5|448
1666957500000|2022-10-28 11:45:00|700.62|688.62|700.53|688.53|701.21|689.21|700.31|688.31|451
1666957800000|2022-10-28 11:50:00|700.54|688.54|699.72|687.72|700.6|688.6|699.04|687.04|402
1666958100000|2022-10-28 11:55:00|699.7|687.7|698.93|686.93|700|688|698.93|686.93|358
1666958400000|2022-10-28 12:00:00|698.95|686.95|699.14|687.14|699.16|687.16|698.35|686.35|522
1666958700000|2022-10-28 12:05:00|699.12|687.12|697.88|685.88|699.18|687.18|697.72|685.72|556
1666959000000|2022-10-28 12:10:00|697.86|685.86|697.38|685.38|698.28|686.28|697.08|685.08|428
1666959300000|2022-10-28 12:15:00|697.4|685.4|698.14|686.14|698.4|686.4|696.71|684.71|484
1666959600000|2022-10-28 12:20:00|698.15|686.15|696.22|684.22|698.37|686.37|696.1|684.1|497
1666959900000|2022-10-28 12:25:00|696.25|684.25|695.9|683.9|696.63|684.63|695.52|683.52|651
1666960200000|2022-10-28 12:30:00|695.84|683.84|701.06|689.06|703.43|691.43|693.43|681.43|1068
1666960500000|2022-10-28 12:35:00|701.09|689.09|701.68|689.68|702.42|690.42|698.05|686.05|930
1666960800000|2022-10-28 12:40:00|701.67|689.67|701.38|689.38|702.22|690.22|700.55|688.55|830
1666961100000|2022-10-28 12:45:00|701.39|689.39|698.54|686.54|701.84|689.84|698.19|686.19|758
1666961400000|2022-10-28 12:50:00|698.52|686.52|699.91|687.91|700.56|688.56|698.47|686.47|682
1666961700000|2022-10-28 12:55:00|699.9|687.9|701.76|689.76|701.87|689.87|699.28|687.28|598
1666962000000|2022-10-28 13:00:00|701.77|689.77|702.94|690.94|703.04|691.04|701.08|689.08|586
1666962300000|2022-10-28 13:05:00|702.95|690.95|704.07|692.07|704.54|692.54|702.63|690.63|626
1666962600000|2022-10-28 13:10:00|704.08|692.08|703.74|691.74|704.75|692.75|703.49|691.49|550
1666962900000|2022-10-28 13:15:00|703.72|691.72|707.28|695.28|707.48|695.48|703.5|691.5|760
1666963200000|2022-10-28 13:20:00|707.27|695.27|707.2|695.2|707.98|695.98|706.89|694.89|714
1666963500000|2022-10-28 13:25:00|707.22|695.22|707.19|695.19|708.81|696.81|707.03|695.03|719
1666963800000|2022-10-28 13:30:00|707.33|695.33|710.65|698.65|710.77|698.77|707.19|695.19|931
1666964100000|2022-10-28 13:35:00|710.66|698.66|709.17|697.17|711.69|699.69|707.61|695.61|910
1666964400000|2022-10-28 13:40:00|709.18|697.18|710.52|698.52|711.82|699.82|709.18|697.18|861
1666964700000|2022-10-28 13:45:00|710.51|698.51|709.31|697.31|710.84|698.84|708.42|696.42|862
1666965000000|2022-10-28 13:50:00|709.32|697.32|709.61|697.61|710.21|698.21|708.61|696.61|769
1666965300000|2022-10-28 13:55:00|709.62|697.62|708.27|696.27|710.86|698.86|708.14|696.14|794
1666965600000|2022-10-28 14:00:00|708.26|696.26|706.59|694.59|709.89|697.89|705.74|693.74|919
1666965900000|2022-10-28 14:05:00|706.6|694.6|704.97|692.97|707.56|695.56|704.97|692.97|854
1666966200000|2022-10-28 14:10:00|704.99|692.99|705.86|693.86|706.15|694.15|702.32|690.32|828
1666966500000|2022-10-28 14:15:00|705.96|693.96|706.95|694.95|708.87|696.87|705.76|693.76|811
1666966800000|2022-10-28 14:20:00|706.96|694.96|706.6|694.6|707.97|695.97|705.83|693.83|716
1666967100000|2022-10-28 14:25:00|706.68|694.68|708.98|696.98|709.56|697.56|706.67|694.67|692
1666967400000|2022-10-28 14:30:00|708.97|696.97|708.62|696.62|710.82|698.82|708.45|696.45|699
1666967700000|2022-10-28 14:35:00|708.64|696.64|708.59|696.59|709.2|697.2|707.96|695.96|621
1666968000000|2022-10-28 14:40:00|708.61|696.61|710.03|698.03|710.32|698.32|707.93|695.93|590
1666968300000|2022-10-28 14:45:00|710.02|698.02|710.83|698.83|711.48|699.48|709.44|697.44|639
1666968600000|2022-10-28 14:50:00|710.82|698.82|709.15|697.15|711.17|699.17|708.4|696.4|648
1666968900000|2022-10-28 14:55:00|709.16|697.16|709.21|697.21|709.8|697.8|708.57|696.57|618
1666969200000|2022-10-28 15:00:00|709.24|697.24|708.24|696.24|709.51|697.51|707.79|695.79|724
1666969500000|2022-10-28 15:05:00|708.23|696.23|709.09|697.09|709.91|697.91|707.42|695.42|706
1666969800000|2022-10-28 15:10:00|709.1|697.1|709.84|697.84|710.82|698.82|709.1|697.1|719
1666970100000|2022-10-28 15:15:00|709.82|697.82|708.64|696.64|710.38|698.38|708.41|696.41|680
1666970400000|2022-10-28 15:20:00|708.66|696.66|707.94|695.94|709.11|697.11|707.77|695.77|566
1666970700000|2022-10-28 15:25:00|707.95|695.95|707.32|695.32|708.07|696.07|707.15|695.15|657
1666971000000|2022-10-28 15:30:00|707.19|695.19|707.03|695.03|707.61|695.61|706.89|694.89|699
1666971300000|2022-10-28 15:35:00|707.04|695.04|708.83|696.83|709.28|697.28|706.65|694.65|639
1666971600000|2022-10-28 15:40:00|708.85|696.85|709.93|697.93|710.04|698.04|708.25|696.25|631
1666971900000|2022-10-28 15:45:00|709.94|697.94|710.27|698.27|710.34|698.34|709.42|697.42|590
1666972200000|2022-10-28 15:50:00|710.28|698.28|710.05|698.05|710.32|698.32|709.72|697.72|465
1666972500000|2022-10-28 15:55:00|709.99|697.99|710.82|698.82|711.04|699.04|709.66|697.66|463
1666972800000|2022-10-28 16:00:00|711.05|699.05|712.92|700.92|713.26|701.26|710.47|698.47|738
1666973100000|2022-10-28 16:05:00|712.91|700.91|710.33|698.33|712.96|700.96|709.61|697.61|730
1666973400000|2022-10-28 16:10:00|710.34|698.34|713.13|701.13|713.13|701.13|710.21|698.21|559
1666973700000|2022-10-28 16:15:00|713.16|701.16|715.2|703.2|715.58|703.58|712.97|700.97|741
1666974000000|2022-10-28 16:20:00|715.22|703.22|717.53|705.53|718.63|706.63|715.21|703.21|684
1666974300000|2022-10-28 16:25:00|717.5|705.5|717.34|705.34|718.97|706.97|716.53|704.53|834
1666974600000|2022-10-28 16:30:00|717.35|705.35|720.06|708.06|720.75|708.75|717.3|705.3|824
1666974900000|2022-10-28 16:35:00|720.04|708.04|719.11|707.11|720.81|708.81|718.98|706.98|731
1666975200000|2022-10-28 16:40:00|719.12|707.12|720.28|708.28|720.28|708.28|717.38|705.38|690
1666975500000|2022-10-28 16:45:00|720.27|708.27|717.79|705.79|720.35|708.35|717.79|705.79|722
1666975800000|2022-10-28 16:50:00|717.78|705.78|720.22|708.22|720.55|708.55|717.02|705.02|789
1666976100000|2022-10-28 16:55:00|720.21|708.21|720.52|708.52|721.21|709.21|719.61|707.61|720
1666976400000|2022-10-28 17:00:00|720.53|708.53|719.86|707.86|721.08|709.08|719.85|707.85|604
1666976700000|2022-10-28 17:05:00|719.76|707.76|720.1|708.1|720.42|708.42|718.3|706.3|542
1666977000000|2022-10-28 17:10:00|720.13|708.13|720.37|708.37|720.45|708.45|719.68|707.68|428
1666977300000|2022-10-28 17:15:00|720.44|708.44|719.01|707.01|720.95|708.95|719|707|545
1666977600000|2022-10-28 17:20:00|719|707|721.5|709.5|721.85|709.85|718.67|706.67|689
1666977900000|2022-10-28 17:25:00|721.58|709.58|721.09|709.09|722.18|710.18|720.78|708.78|626
1666978200000|2022-10-28 17:30:00|721.1|709.1|722.06|710.06|722.9|710.9|721.05|709.05|573
1666978500000|2022-10-28 17:35:00|722.05|710.05|720.06|708.06|722.63|710.63|719.73|707.73|610
1666978800000|2022-10-28 17:40:00|720.07|708.07|721.1|709.1|722.66|710.66|719.96|707.96|641
1666979100000|2022-10-28 17:45:00|721.11|709.11|721.71|709.71|722.52|710.52|721.11|709.11|588
1666979400000|2022-10-28 17:50:00|721.7|709.7|722.02|710.02|722.66|710.66|721.58|709.58|568
1666979700000|2022-10-28 17:55:00|722.03|710.03|721.61|709.61|723.11|711.11|721.43|709.43|431
1666980000000|2022-10-28 18:00:00|721.66|709.66|720.13|708.13|722.7|710.7|718.95|706.95|637
1666980300000|2022-10-28 18:05:00|720.12|708.12|719.94|707.94|721.16|709.16|719.74|707.74|561
1666980600000|2022-10-28 18:10:00|719.95|707.95|720.62|708.62|720.73|708.73|719.77|707.77|361
1666980900000|2022-10-28 18:15:00|720.61|708.61|720.1|708.1|720.87|708.87|719.62|707.62|540
1666981200000|2022-10-28 18:20:00|720.11|708.11|720.26|708.26|720.66|708.66|719.71|707.71|436
1666981500000|2022-10-28 18:25:00|720.25|708.25|720.14|708.14|720.61|708.61|719.52|707.52|475
1666981800000|2022-10-28 18:30:00|720.11|708.11|719.82|707.82|720.64|708.64|719.74|707.74|500
1666982100000|2022-10-28 18:35:00|719.8|707.8|719.55|707.55|720.05|708.05|719.52|707.52|366
1666982400000|2022-10-28 18:40:00|719.54|707.54|720.07|708.07|720.46|708.46|719.45|707.45|390
1666982700000|2022-10-28 18:45:00|720.04|708.04|720.31|708.31|721.02|709.02|719.66|707.66|443
1666983000000|2022-10-28 18:50:00|720.3|708.3|719.64|707.64|720.68|708.68|719.31|707.31|569
1666983300000|2022-10-28 18:55:00|719.63|707.63|722.27|710.27|722.27|710.27|719.56|707.56|502
1666983600000|2022-10-28 19:00:00|722.23|710.23|720.07|708.07|722.28|710.28|720.03|708.03|507
1666983900000|2022-10-28 19:05:00|720.08|708.08|719.54|707.54|720.28|708.28|718.77|706.77|541
1666984200000|2022-10-28 19:10:00|719.5|707.5|720.31|708.31|720.85|708.85|719.11|707.11|386
1666984500000|2022-10-28 19:15:00|720.28|708.28|720.76|708.76|721.15|709.15|719.79|707.79|494
1666984800000|2022-10-28 19:20:00|720.75|708.75|720.76|708.76|721.06|709.06|720.02|708.02|515
1666985100000|2022-10-28 19:25:00|720.77|708.77|720.32|708.32|721.25|709.25|719.99|707.99|308
1666985400000|2022-10-28 19:30:00|720.26|708.26|720.35|708.35|721.08|709.08|719.95|707.95|433
1666985700000|2022-10-28 19:35:00|720.38|708.38|719.49|707.49|720.38|708.38|718.97|706.97|428
1666986000000|2022-10-28 19:40:00|719.45|707.45|719.91|707.91|720.86|708.86|719.31|707.31|508
1666986300000|2022-10-28 19:45:00|719.93|707.93|720.86|708.86|720.92|708.92|719.64|707.64|438
1666986600000|2022-10-28 19:50:00|720.89|708.89|721.8|709.8|722.85|710.85|720.81|708.81|434
1666986900000|2022-10-28 19:55:00|721.81|709.81|722.51|710.51|722.69|710.69|720.96|708.96|563
1666987200000|2022-10-28 20:00:00|722.55|710.55|723.84|711.84|724.16|712.16|722.55|710.55|429
1666987500000|2022-10-28 20:05:00|723.85|711.85|724.7|712.7|724.79|712.79|723.54|711.54|375
1666987800000|2022-10-28 20:10:00|724.71|712.71|723.23|711.23|724.8|712.8|722.63|710.63|466
1666988100000|2022-10-28 20:15:00|723.2|711.2|723.91|711.91|724.65|712.65|723.07|711.07|443
1666988400000|2022-10-28 20:20:00|723.95|711.95|723.7|711.7|724.51|712.51|722.97|710.97|395
1666988700000|2022-10-28 20:25:00|723.71|711.71|724.07|712.07|724.14|712.14|723.41|711.41|379
1666989000000|2022-10-28 20:30:00|724.11|712.11|724.59|712.59|725.01|713.01|724.09|712.09|307
1666989300000|2022-10-28 20:35:00|724.58|712.58|724.42|712.42|724.85|712.85|723.86|711.86|336
1666989600000|2022-10-28 20:40:00|724.43|712.43|725.78|713.78|726.22|714.22|724.39|712.39|450
1666989900000|2022-10-28 20:45:00|725.8|713.8|723.18|711.18|726.03|714.03|723.17|711.17|483
1666990200000|2022-10-28 20:50:00|723.17|711.17|723.03|711.03|723.29|711.29|722.39|710.39|443
1666990500000|2022-10-28 20:55:00|723.02|711.02|722.7|710.7|723.17|711.17|722.45|710.45|294
1667026800000|2022-10-29 07:00:00|720.61|708.61|721.03|709.03|721.47|709.47|720.54|708.54|150
1667027100000|2022-10-29 07:05:00|721|709|720.95|708.95|721|709|720.38|708.38|221
1667027400000|2022-10-29 07:10:00|720.94|708.94|720.89|708.89|721.52|709.52|720.85|708.85|208
1667027700000|2022-10-29 07:15:00|720.91|708.91|720.73|708.73|721.23|709.23|720.4|708.4|338
1667028000000|2022-10-29 07:20:00|720.74|708.74|722.25|710.25|722.26|710.26|720.26|708.26|331
1667028300000|2022-10-29 07:25:00|722.31|710.31|722.83|710.83|722.84|710.84|721.57|709.57|293
1667028600000|2022-10-29 07:30:00|722.82|710.82|722.32|710.32|722.84|710.84|721.06|709.06|394
1667028900000|2022-10-29 07:35:00|722.31|710.31|723.75|711.75|723.75|711.75|722.15|710.15|376
1667029200000|2022-10-29 07:40:00|723.76|711.76|723.15|711.15|724.03|712.03|722.81|710.81|322
1667029500000|2022-10-29 07:45:00|723.14|711.14|723.71|711.71|723.74|711.74|722.46|710.46|241
1667029800000|2022-10-29 07:50:00|723.7|711.7|723.29|711.29|724.28|712.28|723.16|711.16|355
1667030100000|2022-10-29 07:55:00|723.3|711.3|724.63|712.63|724.81|712.81|723.12|711.12|306
1667030400000|2022-10-29 08:00:00|724.69|712.69|724.05|712.05|724.74|712.74|723.83|711.83|419
1667030700000|2022-10-29 08:05:00|724.06|712.06|724.6|712.6|724.81|712.81|723.55|711.55|389
1667031000000|2022-10-29 08:10:00|724.59|712.59|726.23|714.23|727.1|715.1|724.47|712.47|412
1667031300000|2022-10-29 08:15:00|726.25|714.25|728.91|716.91|729.02|717.02|724.72|712.72|801
1667031600000|2022-10-29 08:20:00|728.93|716.93|730.56|718.56|730.63|718.63|728.81|716.81|652
1667031900000|2022-10-29 08:25:00|730.57|718.57|730.68|718.68|730.68|718.68|728.05|716.05|783
1667032200000|2022-10-29 08:30:00|730.65|718.65|731.93|719.93|732.81|720.81|730.45|718.45|754
1667032500000|2022-10-29 08:35:00|731.99|719.99|732.06|720.06|734.77|722.77|731.61|719.61|692
1667032800000|2022-10-29 08:40:00|732.07|720.07|730.53|718.53|732.21|720.21|730.17|718.17|587
1667033100000|2022-10-29 08:45:00|730.55|718.55|728.94|716.94|731.55|719.55|728.9|716.9|576
1667033400000|2022-10-29 08:50:00|728.96|716.96|732.61|720.61|733.39|721.39|728.58|716.58|541
1667033700000|2022-10-29 08:55:00|732.6|720.6|731.68|719.68|732.63|720.63|731.18|719.18|453
1667034000000|2022-10-29 09:00:00|731.72|719.72|730.17|718.17|732.1|720.1|729.95|717.95|431
1667034300000|2022-10-29 09:05:00|730.18|718.18|730.5|718.5|731.34|719.34|730.18|718.18|461
1667034600000|2022-10-29 09:10:00|730.53|718.53|732.16|720.16|732.23|720.23|730.43|718.43|363
1667034900000|2022-10-29 09:15:00|732.15|720.15|731.44|719.44|732.99|720.99|731.08|719.08|510
1667035200000|2022-10-29 09:20:00|731.41|719.41|731.71|719.71|732.78|720.78|731.19|719.19|435
1667035500000|2022-10-29 09:25:00|731.7|719.7|731|719|731.76|719.76|730.97|718.97|375
1667035800000|2022-10-29 09:30:00|731.01|719.01|732.03|720.03|732.29|720.29|731|719|393
1667036100000|2022-10-29 09:35:00|732.04|720.04|733.19|721.19|733.95|721.95|732.04|720.04|422
1667036400000|2022-10-29 09:40:00|733.17|721.17|732.96|720.96|733.19|721.19|732.69|720.69|309
1667036700000|2022-10-29 09:45:00|732.97|720.97|731.7|719.7|733.1|721.1|731.7|719.7|302
1667037000000|2022-10-29 09:50:00|731.71|719.71|732.98|720.98|732.99|720.99|731.56|719.56|309
1667037300000|2022-10-29 09:55:00|732.99|720.99|733.71|721.71|733.98|721.98|732.99|720.99|503
1667037600000|2022-10-29 10:00:00|733.7|721.7|733.23|721.23|734.48|722.48|732.72|720.72|394
1667037900000|2022-10-29 10:05:00|733.24|721.24|731.91|719.91|733.24|721.24|731.53|719.53|371
1667038200000|2022-10-29 10:10:00|731.87|719.87|732.59|720.59|732.61|720.61|731.86|719.86|261
1667038500000|2022-10-29 10:15:00|732.58|720.58|733.32|721.32|734.53|722.53|732.56|720.56|709
1667038800000|2022-10-29 10:20:00|733.34|721.34|731.29|719.29|734.64|722.64|731.28|719.28|715
1667039100000|2022-10-29 10:25:00|731.3|719.3|727.15|715.15|731.34|719.34|727.07|715.07|782
1667039400000|2022-10-29 10:30:00|727.16|715.16|725.47|713.47|727.58|715.58|725.07|713.07|620
1667039700000|2022-10-29 10:35:00|725.46|713.46|726.46|714.46|726.71|714.71|725.45|713.45|572
1667040000000|2022-10-29 10:40:00|726.45|714.45|728.58|716.58|728.99|716.99|726.38|714.38|447
1667040300000|2022-10-29 10:45:00|728.52|716.52|730.96|718.96|730.98|718.98|728.07|716.07|409
1667040600000|2022-10-29 10:50:00|730.97|718.97|728.85|716.85|731.1|719.1|728.8|716.8|392
1667040900000|2022-10-29 10:55:00|728.86|716.86|726.26|714.26|728.88|716.88|725.88|713.88|547
1667041200000|2022-10-29 11:00:00|726.3|714.3|726.62|714.62|727.43|715.43|725.78|713.78|452
1667041500000|2022-10-29 11:05:00|726.57|714.57|724.88|712.88|726.65|714.65|724.13|712.13|507
1667041800000|2022-10-29 11:10:00|724.9|712.9|725.47|713.47|725.75|713.75|724.53|712.53|340
1667042100000|2022-10-29 11:15:00|725.46|713.46|724.04|712.04|725.7|713.7|723.74|711.74|353
1667042400000|2022-10-29 11:20:00|724.06|712.06|725.7|713.7|726.07|714.07|723.95|711.95|411
1667042700000|2022-10-29 11:25:00|725.69|713.69|727.2|715.2|728.4|716.4|725.38|713.38|408
1667043000000|2022-10-29 11:30:00|727.12|715.12|724.19|712.19|727.26|715.26|724.03|712.03|518
1667043300000|2022-10-29 11:35:00|724.1|712.1|720.7|708.7|724.83|712.83|720.7|708.7|487
1667043600000|2022-10-29 11:40:00|720.69|708.69|721.97|709.97|722.43|710.43|720.62|708.62|501
1667043900000|2022-10-29 11:45:00|721.95|709.95|722.67|710.67|722.67|710.67|721.66|709.66|300
1667044200000|2022-10-29 11:50:00|722.69|710.69|722.75|710.75|723.27|711.27|721.91|709.91|349
1667044500000|2022-10-29 11:55:00|722.74|710.74|721.69|709.69|722.75|710.75|721.2|709.2|285
1667044800000|2022-10-29 12:00:00|721.7|709.7|723.71|711.71|723.78|711.78|720.1|708.1|558
1667045100000|2022-10-29 12:05:00|723.7|711.7|724.39|712.39|725.35|713.35|723.43|711.43|575
1667045400000|2022-10-29 12:10:00|724.4|712.4|724.37|712.37|724.9|712.9|723.98|711.98|442
1667045700000|2022-10-29 12:15:00|724.39|712.39|725.22|713.22|725.72|713.72|724.36|712.36|440
1667046000000|2022-10-29 12:20:00|725.23|713.23|724.91|712.91|725.68|713.68|724.85|712.85|309
1667046300000|2022-10-29 12:25:00|724.9|712.9|723.54|711.54|724.9|712.9|723.17|711.17|344
1667046600000|2022-10-29 12:30:00|723.58|711.58|724.35|712.35|724.36|712.36|722.1|710.1|407
1667046900000|2022-10-29 12:35:00|724.39|712.39|724.16|712.16|724.66|712.66|724.14|712.14|230
1667047200000|2022-10-29 12:40:00|724.15|712.15|725|713|725.09|713.09|723.86|711.86|324
1667047500000|2022-10-29 12:45:00|724.97|712.97|724.1|712.1|725.31|713.31|723.61|711.61|360
1667047800000|2022-10-29 12:50:00|724.09|712.09|725.39|713.39|725.55|713.55|724.08|712.08|323
1667048100000|2022-10-29 12:55:00|725.35|713.35|725.41|713.41|725.74|713.74|724.87|712.87|373
1667048400000|2022-10-29 13:00:00|725.4|713.4|725.05|713.05|725.92|713.92|725.03|713.03|383
1667048700000|2022-10-29 13:05:00|725.04|713.04|723.26|711.26|725.06|713.06|723.21|711.21|335
1667049000000|2022-10-29 13:10:00|723.24|711.24|721.38|709.38|723.28|711.28|720.5|708.5|392
1667049300000|2022-10-29 13:15:00|721.37|709.37|721.29|709.29|721.42|709.42|720.36|708.36|286
1667049600000|2022-10-29 13:20:00|721.3|709.3|719.04|707.04|721.53|709.53|718.93|706.93|481
1667049900000|2022-10-29 13:25:00|719.02|707.02|720.78|708.78|720.93|708.93|717.97|705.97|395
1667050200000|2022-10-29 13:30:00|720.77|708.77|719.37|707.37|721.3|709.3|719.24|707.24|314
1667050500000|2022-10-29 13:35:00|719.36|707.36|714.68|702.68|719.5|707.5|714.45|702.45|474
1667050800000|2022-10-29 13:40:00|714.74|702.74|715.2|703.2|716.87|704.87|714.74|702.74|513
1667051100000|2022-10-29 13:45:00|715.21|703.21|715.48|703.48|715.58|703.58|714.38|702.38|431
1667051400000|2022-10-29 13:50:00|715.47|703.47|716.86|704.86|717.52|705.52|715.47|703.47|308
1667051700000|2022-10-29 13:55:00|716.85|704.85|719.84|707.84|719.9|707.9|716.85|704.85|414
1667052000000|2022-10-29 14:00:00|719.83|707.83|720.63|708.63|721.06|709.06|718.41|706.41|627
1667052300000|2022-10-29 14:05:00|720.64|708.64|720.89|708.89|721.25|709.25|719.81|707.81|565
1667052600000|2022-10-29 14:10:00|720.9|708.9|722.68|710.68|722.68|710.68|720.73|708.73|617
1667052900000|2022-10-29 14:15:00|722.69|710.69|722.85|710.85|725.77|713.77|722.64|710.64|702
1667053200000|2022-10-29 14:20:00|722.86|710.86|720.96|708.96|723.2|711.2|720.07|708.07|640
1667053500000|2022-10-29 14:25:00|720.97|708.97|721.19|709.19|722.62|710.62|720.85|708.85|545
1667053800000|2022-10-29 14:30:00|721.18|709.18|719.26|707.26|721.48|709.48|718.13|706.13|640
1667054100000|2022-10-29 14:35:00|719.25|707.25|721.07|709.07|721.26|709.26|719.23|707.23|557
1667054400000|2022-10-29 14:40:00|721.08|709.08|721.04|709.04|721.14|709.14|720.36|708.36|373
1667054700000|2022-10-29 14:45:00|721.05|709.05|718.92|706.92|721.24|709.24|718.17|706.17|521
1667055000000|2022-10-29 14:50:00|718.9|706.9|720.44|708.44|720.9|708.9|718.52|706.52|392
1667055300000|2022-10-29 14:55:00|720.43|708.43|720.2|708.2|720.65|708.65|719.61|707.61|432
1667055600000|2022-10-29 15:00:00|720.21|708.21|720.24|708.24|720.44|708.44|719.49|707.49|363
1667055900000|2022-10-29 15:05:00|720.23|708.23|722.36|710.36|723.11|711.11|720.23|708.23|601
1667056200000|2022-10-29 15:10:00|722.34|710.34|722.13|710.13|723.17|711.17|721.61|709.61|552
1667056500000|2022-10-29 15:15:00|722.15|710.15|723.17|711.17|723.44|711.44|721.75|709.75|543
1667056800000|2022-10-29 15:20:00|723.18|711.18|723.13|711.13|723.51|711.51|722.47|710.47|530
1667057100000|2022-10-29 15:25:00|723.14|711.14|724.04|712.04|724.2|712.2|721.77|709.77|632
1667057400000|2022-10-29 15:30:00|724|712|723.19|711.19|724.17|712.17|721.47|709.47|761
1667057700000|2022-10-29 15:35:00|723.06|711.06|719.3|707.3|724.89|712.89|719.13|707.13|818
1667058000000|2022-10-29 15:40:00|719.34|707.34|721.24|709.24|721.32|709.32|719.22|707.22|703
1667058300000|2022-10-29 15:45:00|721.21|709.21|720.99|708.99|721.93|709.93|720.68|708.68|534
1667058600000|2022-10-29 15:50:00|721.01|709.01|720.39|708.39|721.33|709.33|720.02|708.02|560
1667058900000|2022-10-29 15:55:00|720.38|708.38|724.09|712.09|724.18|712.18|720.37|708.37|578
1667059200000|2022-10-29 16:00:00|724.08|712.08|724.29|712.29|727.53|715.53|723.68|711.68|760
1667059500000|2022-10-29 16:05:00|724.28|712.28|727.65|715.65|727.83|715.83|723.3|711.3|765
1667059800000|2022-10-29 16:10:00|727.66|715.66|729.23|717.23|729.36|717.36|726.76|714.76|645
1667060100000|2022-10-29 16:15:00|729.22|717.22|730.14|718.14|730.78|718.78|729.17|717.17|597
1667060400000|2022-10-29 16:20:00|730.2|718.2|733.55|721.55|733.63|721.63|730.13|718.13|599
1667060700000|2022-10-29 16:25:00|733.53|721.53|734.64|722.64|735.09|723.09|732.58|720.58|714
1667061000000|2022-10-29 16:30:00|734.7|722.7|738.52|726.52|739.38|727.38|734.7|722.7|766
1667061300000|2022-10-29 16:35:00|738.54|726.54|735.16|723.16|738.98|726.98|733.95|721.95|715
1667061600000|2022-10-29 16:40:00|735.1|723.1|738.09|726.09|738.23|726.23|734.17|722.17|677
1667061900000|2022-10-29 16:45:00|738.07|726.07|738.11|726.11|741.62|729.62|737.94|725.94|759
1667062200000|2022-10-29 16:50:00|738.12|726.12|743.7|731.7|744.39|732.39|738|726|832
1667062500000|2022-10-29 16:55:00|743.66|731.66|739.3|727.3|744.99|732.99|739|727|844
1667062800000|2022-10-29 17:00:00|739.32|727.32|742.26|730.26|742.91|730.91|738.76|726.76|732
1667063100000|2022-10-29 17:05:00|742.28|730.28|741.35|729.35|743.29|731.29|740.27|728.27|607
1667063400000|2022-10-29 17:10:00|741.37|729.37|744.47|732.47|744.6|732.6|741.36|729.36|544
1667063700000|2022-10-29 17:15:00|744.48|732.48|741.98|729.98|745.67|733.67|741.9|729.9|638
1667064000000|2022-10-29 17:20:00|741.97|729.97|741.86|729.86|742.92|730.92|740.69|728.69|578
1667064300000|2022-10-29 17:25:00|741.89|729.89|741.93|729.93|742.12|730.12|741.5|729.5|444
1667064600000|2022-10-29 17:30:00|741.94|729.94|745.14|733.14|745.16|733.16|741.03|729.03|522
1667064900000|2022-10-29 17:35:00|745.16|733.16|749.46|737.46|755.93|743.93|745.01|733.01|974
1667065200000|2022-10-29 17:40:00|749.5|737.5|753.48|741.48|753.8|741.8|749.5|737.5|850
1667065500000|2022-10-29 17:45:00|753.47|741.47|757.62|745.62|757.81|745.81|753.47|741.47|934
1667065800000|2022-10-29 17:50:00|757.63|745.63|753.15|741.15|759.4|747.4|753.13|741.13|966
1667066100000|2022-10-29 17:55:00|753.13|741.13|747.6|735.6|753.14|741.14|745.68|733.68|932
1667066400000|2022-10-29 18:00:00|747.49|735.49|747.77|735.77|747.77|735.77|744.37|732.37|899
1667066700000|2022-10-29 18:05:00|747.78|735.78|747.86|735.86|750.45|738.45|746.75|734.75|814
1667067000000|2022-10-29 18:10:00|747.87|735.87|757.94|745.94|757.99|745.99|747.87|735.87|794
1667067300000|2022-10-29 18:15:00|757.93|745.93|758.44|746.44|759.22|747.22|755.91|743.91|792
1667067600000|2022-10-29 18:20:00|758.46|746.46|751.89|739.89|758.47|746.47|751.7|739.7|850
1667067900000|2022-10-29 18:25:00|751.91|739.91|764.07|752.07|764.07|752.07|751.85|739.85|833
1667068200000|2022-10-29 18:30:00|764.05|752.05|758.82|746.82|765.51|753.51|755.14|743.14|960
1667068500000|2022-10-29 18:35:00|758.8|746.8|760.73|748.73|760.76|748.76|754.66|742.66|848
1667068800000|2022-10-29 18:40:00|760.75|748.75|763.61|751.61|765.19|753.19|760.74|748.74|825
1667069100000|2022-10-29 18:45:00|763.58|751.58|760.23|748.23|763.75|751.75|759.59|747.59|699
1667069400000|2022-10-29 18:50:00|760.22|748.22|757.52|745.52|760.86|748.86|757.25|745.25|662
1667069700000|2022-10-29 18:55:00|757.53|745.53|756.4|744.4|757.54|745.54|754.11|742.11|588
1667070000000|2022-10-29 19:00:00|756.41|744.41|754.66|742.66|757.72|745.72|754.54|742.54|676
1667070300000|2022-10-29 19:05:00|754.67|742.67|753.98|741.98|755.76|743.76|753.88|741.88|555
1667070600000|2022-10-29 19:10:00|753.99|741.99|754.18|742.18|754.24|742.24|753.22|741.22|457
1667070900000|2022-10-29 19:15:00|754.16|742.16|754.47|742.47|757.73|745.73|753.5|741.5|582
1667071200000|2022-10-29 19:20:00|754.48|742.48|755.09|743.09|755.49|743.49|752.7|740.7|508
1667071500000|2022-10-29 19:25:00|755.07|743.07|756.03|744.03|756.25|744.25|752.07|740.07|591
1667071800000|2022-10-29 19:30:00|756.01|744.01|755.25|743.25|756.12|744.12|753|741|549
1667072100000|2022-10-29 19:35:00|755.23|743.23|753.42|741.42|755.25|743.25|752.44|740.44|656
1667072400000|2022-10-29 19:40:00|753.43|741.43|752.88|740.88|753.82|741.82|752.56|740.56|592
1667072700000|2022-10-29 19:45:00|752.87|740.87|753.41|741.41|755.08|743.08|752.79|740.79|585
1667073000000|2022-10-29 19:50:00|753.42|741.42|758.09|746.09|758.37|746.37|753.29|741.29|594
1667073300000|2022-10-29 19:55:00|758.08|746.08|760.75|748.75|761.07|749.07|757.61|745.61|462
1667073600000|2022-10-29 20:00:00|760.76|748.76|762.07|750.07|762.98|750.98|760.76|748.76|510
1667073900000|2022-10-29 20:05:00|761.95|749.95|762.74|750.74|763.01|751.01|759.1|747.1|709
1667074200000|2022-10-29 20:10:00|762.73|750.73|764.58|752.58|765.49|753.49|762.73|750.73|639
1667074500000|2022-10-29 20:15:00|764.59|752.59|762.04|750.04|764.99|752.99|761.09|749.09|584
1667074800000|2022-10-29 20:20:00|762.02|750.02|763.82|751.82|765.39|753.39|762.01|750.01|632
1667075100000|2022-10-29 20:25:00|763.81|751.81|766.4|754.4|766.57|754.57|763.78|751.78|550
1667075400000|2022-10-29 20:30:00|766.38|754.38|765.35|753.35|766.39|754.39|762.65|750.65|559
1667075700000|2022-10-29 20:35:00|765.37|753.37|762.98|750.98|767.37|755.37|762.69|750.69|745
1667076000000|2022-10-29 20:40:00|763|751|760.95|748.95|765.93|753.93|760.67|748.67|624
1667076300000|2022-10-29 20:45:00|760.93|748.93|763.44|751.44|763.68|751.68|760.93|748.93|599
1667076600000|2022-10-29 20:50:00|763.47|751.47|764.15|752.15|764.48|752.48|761.28|749.28|507
1667076900000|2022-10-29 20:55:00|764.16|752.16|763.58|751.58|764.16|752.16|762.68|750.68|488
1667077200000|2022-10-29 21:00:00|763.51|751.51|763.48|751.48|764.31|752.31|763.36|751.36|408
1667077500000|2022-10-29 21:05:00|763.47|751.47|765.29|753.29|769.01|757.01|763.31|751.31|467
1667077800000|2022-10-29 21:10:00|765.28|753.28|765.73|753.73|767.58|755.58|765.03|753.03|553
1667078100000|2022-10-29 21:15:00|765.72|753.72|765.01|753.01|766.19|754.19|764.72|752.72|387
1667078400000|2022-10-29 21:20:00|765.02|753.02|764.7|752.7|765.34|753.34|764.63|752.63|311
1667078700000|2022-10-29 21:25:00|764.71|752.71|765.31|753.31|765.34|753.34|763.97|751.97|346
1667079000000|2022-10-29 21:30:00|765.32|753.32|768.74|756.74|768.74|756.74|765.32|753.32|287
1667079300000|2022-10-29 21:35:00|768.79|756.79|768.85|756.85|769.41|757.41|768.43|756.43|409
1667079600000|2022-10-29 21:40:00|768.83|756.83|766.56|754.56|769.59|757.59|766.36|754.36|434
1667079900000|2022-10-29 21:45:00|766.55|754.55|768.61|756.61|771.75|759.75|766.55|754.55|531
1667080200000|2022-10-29 21:50:00|768.66|756.66|766.09|754.09|771.9|759.9|765.75|753.75|654
1667080500000|2022-10-29 21:55:00|766.12|754.12|765.37|753.37|768.3|756.3|765.21|753.21|479
1667080800000|2022-10-29 22:00:00|765.35|753.35|768.65|756.65|770.99|758.99|765.31|753.31|563
1667081100000|2022-10-29 22:05:00|768.57|756.57|765.37|753.37|768.76|756.76|765.01|753.01|709
1667081400000|2022-10-29 22:10:00|765.39|753.39|765.06|753.06|766.13|754.13|762.67|750.67|600
1667081700000|2022-10-29 22:15:00|765.05|753.05|762.21|750.21|765.86|753.86|759.41|747.41|631
1667082000000|2022-10-29 22:20:00|762.19|750.19|761.51|749.51|762.57|750.57|759.43|747.43|641
1667082300000|2022-10-29 22:25:00|761.5|749.5|759.45|747.45|762.02|750.02|758.49|746.49|650
1667082600000|2022-10-29 22:30:00|759.43|747.43|760.79|748.79|761.56|749.56|758.72|746.72|503
1667082900000|2022-10-29 22:35:00|760.8|748.8|759.45|747.45|760.93|748.93|758.9|746.9|411
1667083200000|2022-10-29 22:40:00|759.43|747.43|758.04|746.04|759.63|747.63|757.7|745.7|552
1667083500000|2022-10-29 22:45:00|758.05|746.05|756.79|744.79|759.79|747.79|756.24|744.24|783
1667083800000|2022-10-29 22:50:00|756.8|744.8|756.08|744.08|757.77|745.77|755.72|743.72|643
1667084100000|2022-10-29 22:55:00|756.07|744.07|757.28|745.28|758.06|746.06|755.92|743.92|564
1667084400000|2022-10-29 23:00:00|757.27|745.27|756.27|744.27|757.54|745.54|756.05|744.05|493
1667084700000|2022-10-29 23:05:00|756.26|744.26|754.59|742.59|756.53|744.53|754.59|742.59|547
1667085000000|2022-10-29 23:10:00|754.6|742.6|757.57|745.57|757.68|745.68|754.53|742.53|419
1667085300000|2022-10-29 23:15:00|757.56|745.56|760.18|748.18|760.18|748.18|757.56|745.56|390
1667085600000|2022-10-29 23:20:00|760.13|748.13|760.81|748.81|762.04|750.04|759.59|747.59|438
1667085900000|2022-10-29 23:25:00|760.82|748.82|760.2|748.2|760.82|748.82|759.26|747.26|363
1667086200000|2022-10-29 23:30:00|760.18|748.18|761.78|749.78|761.84|749.84|760.02|748.02|397
1667086500000|2022-10-29 23:35:00|761.74|749.74|764.33|752.33|764.33|752.33|761.54|749.54|351
1667086800000|2022-10-29 23:40:00|764.32|752.32|765.7|753.7|765.71|753.71|763.58|751.58|343
1667087100000|2022-10-29 23:45:00|765.69|753.69|765.78|753.78|766.19|754.19|763.34|751.34|452
1667087400000|2022-10-29 23:50:00|765.98|753.98|768.88|756.88|769.08|757.08|765.61|753.61|307
1667087700000|2022-10-29 23:55:00|768.89|756.89|769.77|757.77|770.65|758.65|767.99|755.99|429
1667088000000|2022-10-30 00:00:00|769.8|757.8|770|758|773.01|761.01|768.94|756.94|661
1667088300000|2022-10-30 00:05:00|770.01|758.01|766.37|754.37|770.21|758.21|766.06|754.06|651
1667088600000|2022-10-30 00:10:00|766.35|754.35|766.67|754.67|766.83|754.83|765.79|753.79|414
1667088900000|2022-10-30 00:15:00|766.68|754.68|765.23|753.23|766.77|754.77|765.06|753.06|525
1667089200000|2022-10-30 00:20:00|765.24|753.24|763.46|751.46|765.28|753.28|763.25|751.25|542
1667089500000|2022-10-30 00:25:00|763.47|751.47|762.26|750.26|763.64|751.64|761.78|749.78|449
1667089800000|2022-10-30 00:30:00|762.22|750.22|764.66|752.66|764.72|752.72|761.8|749.8|572
1667090100000|2022-10-30 00:35:00|764.65|752.65|765.98|753.98|765.98|753.98|764.12|752.12|551
1667090400000|2022-10-30 00:40:00|765.95|753.95|764.85|752.85|766.69|754.69|764.73|752.73|424
1667090700000|2022-10-30 00:45:00|764.84|752.84|764.49|752.49|766.32|754.32|764.44|752.44|472
1667091000000|2022-10-30 00:50:00|764.5|752.5|765.54|753.54|765.68|753.68|762.36|750.36|485
1667091300000|2022-10-30 00:55:00|765.53|753.53|765.93|753.93|765.93|753.93|764.75|752.75|422
1667091600000|2022-10-30 01:00:00|765.94|753.94|767.45|755.45|767.7|755.7|765.61|753.61|432
1667091900000|2022-10-30 01:05:00|767.42|755.42|766.98|754.98|768.2|756.2|766.84|754.84|401
1667092200000|2022-10-30 01:10:00|766.97|754.97|765.95|753.95|766.97|754.97|764.39|752.39|440
1667092500000|2022-10-30 01:15:00|765.97|753.97|768.27|756.27|768.38|756.38|765.97|753.97|490
1667092800000|2022-10-30 01:20:00|768.28|756.28|772.84|760.84|772.87|760.87|767.96|755.96|524
1667093100000|2022-10-30 01:25:00|772.79|760.79|775.78|763.78|775.82|763.82|772.36|760.36|689
1667093400000|2022-10-30 01:30:00|775.77|763.77|777.62|765.62|778.23|766.23|772.53|760.53|695
1667093700000|2022-10-30 01:35:00|777.6|765.6|779.27|767.27|780.56|768.56|776.09|764.09|670
1667094000000|2022-10-30 01:40:00|779.28|767.28|778.88|766.88|779.28|767.28|777.49|765.49|547
1667094300000|2022-10-30 01:45:00|778.86|766.86|780.42|768.42|780.7|768.7|778.04|766.04|489
1667094600000|2022-10-30 01:50:00|780.41|768.41|783.06|771.06|783.11|771.11|779.79|767.79|494
1667094900000|2022-10-30 01:55:00|783.05|771.05|783.67|771.67|783.8|771.8|779.7|767.7|598
1667095200000|2022-10-30 02:00:00|783.69|771.69|777.36|765.36|784.52|772.52|774.8|762.8|901
1667095500000|2022-10-30 02:05:00|777.35|765.35|778.81|766.81|779.18|767.18|776.78|764.78|788
1667095800000|2022-10-30 02:10:00|778.83|766.83|776.42|764.42|780.09|768.09|776.35|764.35|638
1667096100000|2022-10-30 02:15:00|776.35|764.35|779.92|767.92|780.32|768.32|774.14|762.14|716
1667096400000|2022-10-30 02:20:00|779.93|767.93|781.24|769.24|781.57|769.57|779.75|767.75|746
1667096700000|2022-10-30 02:25:00|781.25|769.25|776.81|764.81|781.25|769.25|776.21|764.21|620
1667097000000|2022-10-30 02:30:00|776.82|764.82|778|766|778.12|766.12|776.1|764.1|379
1667097300000|2022-10-30 02:35:00|778.01|766.01|778.87|766.87|779.78|767.78|777.76|765.76|391
1667097600000|2022-10-30 02:40:00|778.88|766.88|781.23|769.23|781.61|769.61|778.53|766.53|471
1667097900000|2022-10-30 02:45:00|781.25|769.25|781|769|781.9|769.9|779.92|767.92|502
1667098200000|2022-10-30 02:50:00|781.01|769.01|783.71|771.71|783.76|771.76|780.28|768.28|378
1667098500000|2022-10-30 02:55:00|783.72|771.72|782.71|770.71|783.88|771.88|782.5|770.5|456
1667098800000|2022-10-30 03:00:00|782.72|770.72|783.32|771.32|785.11|773.11|782.7|770.7|516
1667099100000|2022-10-30 03:05:00|783.31|771.31|781.95|769.95|783.37|771.37|781.87|769.87|415
1667099400000|2022-10-30 03:10:00|781.94|769.94|781.82|769.82|783.18|771.18|781.73|769.73|453
1667099700000|2022-10-30 03:15:00|781.8|769.8|785.86|773.86|785.96|773.96|780.97|768.97|477
1667100000000|2022-10-30 03:20:00|785.88|773.88|785.94|773.94|786.12|774.12|783.81|771.81|597
1667100300000|2022-10-30 03:25:00|785.92|773.92|788.53|776.53|788.71|776.71|785.39|773.39|491
1667100600000|2022-10-30 03:30:00|788.46|776.46|789.22|777.22|789.23|777.23|787.78|775.78|445
1667100900000|2022-10-30 03:35:00|789.21|777.21|784.22|772.22|789.21|777.21|783.89|771.89|568
1667101200000|2022-10-30 03:40:00|784.21|772.21|786.33|774.33|786.38|774.38|783.68|771.68|462
1667101500000|2022-10-30 03:45:00|786.3|774.3|785.72|773.72|787.81|775.81|785.59|773.59|385
1667101800000|2022-10-30 03:50:00|785.71|773.71|787.2|775.2|787.53|775.53|785.42|773.42|411
1667102100000|2022-10-30 03:55:00|787.23|775.23|788.6|776.6|788.6|776.6|786.89|774.89|361
1667102400000|2022-10-30 04:00:00|788.59|776.59|788.82|776.82|789.38|777.38|788.45|776.45|447
1667102700000|2022-10-30 04:05:00|788.83|776.83|790.65|778.65|791.66|779.66|788.78|776.78|490
1667103000000|2022-10-30 04:10:00|790.53|778.53|786.2|774.2|790.7|778.7|786.16|774.16|565
1667103300000|2022-10-30 04:15:00|786.23|774.23|783.2|771.2|786.4|774.4|781.55|769.55|724
1667103600000|2022-10-30 04:20:00|783.13|771.13|783.43|771.43|784.15|772.15|782.56|770.56|530
1667103900000|2022-10-30 04:25:00|783.42|771.42|782.42|770.42|784.66|772.66|782.04|770.04|433
1667104200000|2022-10-30 04:30:00|782.45|770.45|781.57|769.57|783.01|771.01|781.23|769.23|448
1667104500000|2022-10-30 04:35:00|781.55|769.55|781.76|769.76|781.77|769.77|779.83|767.83|438
1667104800000|2022-10-30 04:40:00|781.75|769.75|777.95|765.95|781.88|769.88|777.69|765.69|504
1667105100000|2022-10-30 04:45:00|778.03|766.03|778.88|766.88|780.68|768.68|777.68|765.68|480
1667105400000|2022-10-30 04:50:00|778.86|766.86|781.6|769.6|781.83|769.83|777.86|765.86|470
1667105700000|2022-10-30 04:55:00|781.71|769.71|780.19|768.19|782.48|770.48|779.76|767.76|408
1667106000000|2022-10-30 05:00:00|780.16|768.16|781.3|769.3|782.17|770.17|780.15|768.15|318
1667106300000|2022-10-30 05:05:00|781.28|769.28|780.99|768.99|781.89|769.89|780.66|768.66|331
1667106600000|2022-10-30 05:10:00|781.01|769.01|781.83|769.83|782.19|770.19|780.81|768.81|301
1667106900000|2022-10-30 05:15:00|781.84|769.84|782.56|770.56|782.76|770.76|781.54|769.54|369
1667107200000|2022-10-30 05:20:00|782.54|770.54|782.65|770.65|783.55|771.55|781.98|769.98|497
1667107500000|2022-10-30 05:25:00|782.63|770.63|783.59|771.59|784.76|772.76|782.57|770.57|423
1667107800000|2022-10-30 05:30:00|783.56|771.56|783.7|771.7|784.79|772.79|783.55|771.55|385
1667108100000|2022-10-30 05:35:00|783.69|771.69|779.7|767.7|783.91|771.91|779.7|767.7|431
1667108400000|2022-10-30 05:40:00|779.71|767.71|780.19|768.19|780.19|768.19|778.82|766.82|285
1667108700000|2022-10-30 05:45:00|780.2|768.2|782.09|770.09|782.15|770.15|780.18|768.18|261
1667109000000|2022-10-30 05:50:00|782.07|770.07|781.27|769.27|782.07|770.07|780.66|768.66|358
1667109300000|2022-10-30 05:55:00|781.29|769.29|777.92|765.92|781.57|769.57|777.19|765.19|476
1667109600000|2022-10-30 06:00:00|777.89|765.89|777.85|765.85|778.9|766.9|777.12|765.12|434
1667109900000|2022-10-30 06:05:00|777.78|765.78|779.71|767.71|780.64|768.64|777.36|765.36|457
1667110200000|2022-10-30 06:10:00|779.72|767.72|780.58|768.58|782.58|770.58|779.72|767.72|587
1667110500000|2022-10-30 06:15:00|780.62|768.62|777.95|765.95|780.68|768.68|777.57|765.57|645
1667110800000|2022-10-30 06:20:00|777.94|765.94|776.69|764.69|779.16|767.16|775.98|763.98|550
1667111100000|2022-10-30 06:25:00|776.7|764.7|777.86|765.86|778.11|766.11|776.56|764.56|515
1667111400000|2022-10-30 06:30:00|777.87|765.87|778.71|766.71|779.76|767.76|777.85|765.85|373
1667111700000|2022-10-30 06:35:00|778.72|766.72|781.26|769.26|781.36|769.36|777.49|765.49|551
1667112000000|2022-10-30 06:40:00|781.24|769.24|783.36|771.36|783.79|771.79|781.15|769.15|520
1667112300000|2022-10-30 06:45:00|783.39|771.39|781.75|769.75|783.7|771.7|781.46|769.46|481
1667112600000|2022-10-30 06:50:00|781.73|769.73|780.84|768.84|782.6|770.6|780.33|768.33|450
1667112900000|2022-10-30 06:55:00|780.83|768.83|781.9|769.9|782.43|770.43|780.56|768.56|290
1667113200000|2022-10-30 07:00:00|781.89|769.89|782.23|770.23|782.27|770.27|780.23|768.23|388
1667113500000|2022-10-30 07:05:00|782.24|770.24|783.63|771.63|783.76|771.76|781.93|769.93|553
1667113800000|2022-10-30 07:10:00|783.64|771.64|785.69|773.69|785.77|773.77|783.5|771.5|565
1667114100000|2022-10-30 07:15:00|785.67|773.67|785.62|773.62|785.79|773.79|785.18|773.18|218
1667114400000|2022-10-30 07:20:00|785.88|773.88|786.02|774.02|786.32|774.32|784.69|772.69|600
1667114700000|2022-10-30 07:25:00|786.03|774.03|786.54|774.54|787.09|775.09|785.99|773.99|509
1667115000000|2022-10-30 07:30:00|786.51|774.51|780.89|768.89|786.72|774.72|780.43|768.43|723
1667115300000|2022-10-30 07:35:00|780.9|768.9|781.49|769.49|781.58|769.58|779.51|767.51|589
1667115600000|2022-10-30 07:40:00|781.51|769.51|783.6|771.6|783.89|771.89|781.36|769.36|445
1667115900000|2022-10-30 07:45:00|783.68|771.68|786.51|774.51|786.52|774.52|783.6|771.6|440
1667116200000|2022-10-30 07:50:00|786.5|774.5|786.64|774.64|786.84|774.84|786.2|774.2|447
1667116500000|2022-10-30 07:55:00|786.65|774.65|786.6|774.6|787.98|775.98|786.57|774.57|417
1667116800000|2022-10-30 08:00:00|786.62|774.62|783.48|771.48|786.93|774.93|783.42|771.42|542
1667117100000|2022-10-30 08:05:00|783.51|771.51|784.58|772.58|784.61|772.61|782.62|770.62|516
1667117400000|2022-10-30 08:10:00|784.59|772.59|787.22|775.22|787.61|775.61|784.59|772.59|482
1667117700000|2022-10-30 08:15:00|787.23|775.23|784.07|772.07|787.51|775.51|784|772|477
1667118000000|2022-10-30 08:20:00|784.05|772.05|780.55|768.55|784.27|772.27|780.46|768.46|638
1667118300000|2022-10-30 08:25:00|780.54|768.54|776.05|764.05|782.26|770.26|775.92|763.92|693
1667118600000|2022-10-30 08:30:00|776.02|764.02|772.79|760.79|778.09|766.09|772.39|760.39|839
1667118900000|2022-10-30 08:35:00|772.82|760.82|774.11|762.11|774.22|762.22|769.94|757.94|756
1667119200000|2022-10-30 08:40:00|774.09|762.09|774.62|762.62|774.86|762.86|773.17|761.17|548
1667119500000|2022-10-30 08:45:00|774.6|762.6|773.89|761.89|774.8|762.8|773.78|761.78|397
1667119800000|2022-10-30 08:50:00|773.9|761.9|773.74|761.74|774.59|762.59|772.61|760.61|470
1667120100000|2022-10-30 08:55:00|773.73|761.73|772.11|760.11|773.73|761.73|771.93|759.93|392
1667120400000|2022-10-30 09:00:00|772.12|760.12|770.64|758.64|772.76|760.76|770.38|758.38|370
1667120700000|2022-10-30 09:05:00|770.65|758.65|774.59|762.59|774.71|762.71|770.63|758.63|432
1667121000000|2022-10-30 09:10:00|774.6|762.6|776.6|764.6|776.66|764.66|774.43|762.43|448
1667121300000|2022-10-30 09:15:00|776.61|764.61|775.49|763.49|776.74|764.74|774.46|762.46|479
1667121600000|2022-10-30 09:20:00|775.5|763.5|773.97|761.97|776.04|764.04|773.75|761.75|324
1667121900000|2022-10-30 09:25:00|773.96|761.96|773.22|761.22|774.7|762.7|773.21|761.21|304
1667122200000|2022-10-30 09:30:00|773.2|761.2|771.26|759.26|773.51|761.51|771.06|759.06|446
1667122500000|2022-10-30 09:35:00|771.27|759.27|769.24|757.24|771.27|759.27|768.54|756.54|567
1667122800000|2022-10-30 09:40:00|769.25|757.25|766.93|754.93|769.28|757.28|765.82|753.82|549
1667123100000|2022-10-30 09:45:00|766.88|754.88|761.38|749.38|767.03|755.03|761.38|749.38|774
1667123400000|2022-10-30 09:50:00|761.35|749.35|762.58|750.58|764.5|752.5|761.34|749.34|660
1667123700000|2022-10-30 09:55:00|762.57|750.57|764.46|752.46|764.72|752.72|762.46|750.46|525
1667124000000|2022-10-30 10:00:00|764.44|752.44|765.1|753.1|765.16|753.16|762.27|750.27|643
1667124300000|2022-10-30 10:05:00|765.11|753.11|766.45|754.45|767.3|755.3|765.11|753.11|639
1667124600000|2022-10-30 10:10:00|766.49|754.49|763.47|751.47|766.57|754.57|762.45|750.45|606
1667124900000|2022-10-30 10:15:00|763.46|751.46|761.69|749.69|763.49|751.49|761.57|749.57|475
1667125200000|2022-10-30 10:20:00|761.7|749.7|761.02|749.02|762.77|750.77|760.8|748.8|461
1667125500000|2022-10-30 10:25:00|761.03|749.03|764.68|752.68|764.74|752.74|760.73|748.73|472
1667125800000|2022-10-30 10:30:00|764.7|752.7|761.83|749.83|764.82|752.82|761.72|749.72|413
1667126100000|2022-10-30 10:35:00|761.85|749.85|765.31|753.31|766.32|754.32|761.85|749.85|598
1667126400000|2022-10-30 10:40:00|765.3|753.3|764.51|752.51|765.31|753.31|762.56|750.56|518
1667126700000|2022-10-30 10:45:00|764.56|752.56|766.59|754.59|766.87|754.87|763.46|751.46|454
1667127000000|2022-10-30 10:50:00|766.58|754.58|765.62|753.62|766.58|754.58|764.92|752.92|410
1667127300000|2022-10-30 10:55:00|765.64|753.64|764.55|752.55|765.64|753.64|763.69|751.69|410
1667127600000|2022-10-30 11:00:00|764.57|752.57|764.01|752.01|764.6|752.6|762.43|750.43|399
1667127900000|2022-10-30 11:05:00|764.03|752.03|764.61|752.61|765.08|753.08|763.96|751.96|385
1667128200000|2022-10-30 11:10:00|764.6|752.6|763.78|751.78|765.84|753.84|763.73|751.73|385
1667128500000|2022-10-30 11:15:00|763.77|751.77|763.55|751.55|764.3|752.3|763.43|751.43|287
1667128800000|2022-10-30 11:20:00|763.54|751.54|762.49|750.49|763.73|751.73|762|750|319
1667129100000|2022-10-30 11:25:00|762.5|750.5|761.52|749.52|762.52|750.52|761.07|749.07|334
1667129400000|2022-10-30 11:30:00|761.53|749.53|759.54|747.54|761.65|749.65|759.1|747.1|511
1667129700000|2022-10-30 11:35:00|759.55|747.55|760.28|748.28|760.89|748.89|758.88|746.88|485
1667130000000|2022-10-30 11:40:00|760.27|748.27|760.67|748.67|762.09|750.09|760.07|748.07|551
1667130300000|2022-10-30 11:45:00|760.66|748.66|762.59|750.59|763.04|751.04|760.23|748.23|552
1667130600000|2022-10-30 11:50:00|762.58|750.58|765.1|753.1|765.1|753.1|762.01|750.01|485
1667130900000|2022-10-30 11:55:00|765.08|753.08|764.41|752.41|765.13|753.13|763.82|751.82|348
1667131200000|2022-10-30 12:00:00|764.4|752.4|764.03|752.03|764.43|752.43|762.71|750.71|399
1667131500000|2022-10-30 12:05:00|764.02|752.02|764.42|752.42|764.49|752.49|763.59|751.59|370
1667131800000|2022-10-30 12:10:00|764.41|752.41|759.85|747.85|764.41|752.41|759.83|747.83|414
1667132100000|2022-10-30 12:15:00|759.84|747.84|760.41|748.41|760.65|748.65|758.37|746.37|616
1667132400000|2022-10-30 12:20:00|760.39|748.39|758.97|746.97|760.57|748.57|758.82|746.82|526
1667132700000|2022-10-30 12:25:00|758.96|746.96|757.57|745.57|758.97|746.97|755.8|743.8|576
1667133000000|2022-10-30 12:30:00|757.59|745.59|759.97|747.97|759.97|747.97|755.96|743.96|585
1667133300000|2022-10-30 12:35:00|759.96|747.96|763.62|751.62|764.18|752.18|759.84|747.84|570
1667133600000|2022-10-30 12:40:00|763.64|751.64|763.07|751.07|765.3|753.3|762.68|750.68|415
1667133900000|2022-10-30 12:45:00|763.08|751.08|764.24|752.24|764.92|752.92|762.97|750.97|375
1667134200000|2022-10-30 12:50:00|764.26|752.26|767.52|755.52|767.53|755.53|764.26|752.26|420
1667134500000|2022-10-30 12:55:00|767.63|755.63|765.79|753.79|767.77|755.77|765.68|753.68|334
1667134800000|2022-10-30 13:00:00|765.77|753.77|764.77|752.77|766.08|754.08|764.34|752.34|451
1667135100000|2022-10-30 13:05:00|764.74|752.74|763.64|751.64|764.79|752.79|762.87|750.87|540
1667135400000|2022-10-30 13:10:00|763.63|751.63|767.02|755.02|767.05|755.05|762.94|750.94|458
1667135700000|2022-10-30 13:15:00|767.01|755.01|767.29|755.29|767.65|755.65|765.9|753.9|475
1667136000000|2022-10-30 13:20:00|767.31|755.31|766.78|754.78|767.44|755.44|766.41|754.41|298
1667136300000|2022-10-30 13:25:00|766.79|754.79|763.36|751.36|766.86|754.86|762.87|750.87|505
1667136600000|2022-10-30 13:30:00|763.34|751.34|762.1|750.1|763.59|751.59|759.48|747.48|884
1667136900000|2022-10-30 13:35:00|762.18|750.18|759.56|747.56|762.97|750.97|759.52|747.52|676
1667137200000|2022-10-30 13:40:00|759.57|747.57|759.58|747.58|760.43|748.43|759.05|747.05|575
1667137500000|2022-10-30 13:45:00|759.59|747.59|761.88|749.88|762.5|750.5|758.45|746.45|593
1667137800000|2022-10-30 13:50:00|761.9|749.9|761.15|749.15|762.72|750.72|760.75|748.75|530
1667138100000|2022-10-30 13:55:00|761.14|749.14|760.24|748.24|761.15|749.15|759.17|747.17|410
1667138400000|2022-10-30 14:00:00|760.22|748.22|762.13|750.13|762.28|750.28|759.31|747.31|428
1667138700000|2022-10-30 14:05:00|762.11|750.11|760.4|748.4|762.13|750.13|760.14|748.14|435
1667139000000|2022-10-30 14:10:00|760.46|748.46|759.55|747.55|761.24|749.24|759.47|747.47|372
1667139300000|2022-10-30 14:15:00|759.51|747.51|761.65|749.65|761.65|749.65|758.84|746.84|497
1667139600000|2022-10-30 14:20:00|761.64|749.64|764.12|752.12|764.24|752.24|761.29|749.29|456
1667139900000|2022-10-30 14:25:00|764.13|752.13|765.02|753.02|765.69|753.69|763.7|751.7|493
1667140200000|2022-10-30 14:30:00|764.85|752.85|763.58|751.58|766|754|763.39|751.39|502
1667140500000|2022-10-30 14:35:00|763.51|751.51|762.69|750.69|764.39|752.39|762.53|750.53|486
1667140800000|2022-10-30 14:40:00|762.68|750.68|762.78|750.78|764.3|752.3|762.21|750.21|453
1667141100000|2022-10-30 14:45:00|762.8|750.8|764.46|752.46|765.03|753.03|762.8|750.8|501
1667141400000|2022-10-30 14:50:00|764.45|752.45|766.86|754.86|767.37|755.37|764.26|752.26|530
1667141700000|2022-10-30 14:55:00|766.85|754.85|766.4|754.4|766.89|754.89|764.25|752.25|407
1667142000000|2022-10-30 15:00:00|766.39|754.39|766.94|754.94|767.02|755.02|765.51|753.51|497
1667142300000|2022-10-30 15:05:00|766.98|754.98|765.82|753.82|767|755|765.41|753.41|445
1667142600000|2022-10-30 15:10:00|765.83|753.83|763.8|751.8|765.88|753.88|763.54|751.54|441
1667142900000|2022-10-30 15:15:00|763.79|751.79|767.87|755.87|768.21|756.21|763.67|751.67|463
1667143200000|2022-10-30 15:20:00|767.85|755.85|763.7|751.7|767.92|755.92|762.46|750.46|772
1667143500000|2022-10-30 15:25:00|763.71|751.71|764.98|752.98|765.54|753.54|762.57|750.57|734
1667143800000|2022-10-30 15:30:00|764.99|752.99|767.33|755.33|767.5|755.5|764.68|752.68|521
1667144100000|2022-10-30 15:35:00|767.31|755.31|765.16|753.16|767.53|755.53|763.91|751.91|538
1667144400000|2022-10-30 15:40:00|765.17|753.17|760.25|748.25|765.18|753.18|760.13|748.13|646
1667144700000|2022-10-30 15:45:00|760.2|748.2|760.16|748.16|761|749|757.47|745.47|839
1667145000000|2022-10-30 15:50:00|760.2|748.2|764.22|752.22|764.51|752.51|759.57|747.57|803
1667145300000|2022-10-30 15:55:00|764.27|752.27|760.44|748.44|765.31|753.31|759.96|747.96|719
1667145600000|2022-10-30 16:00:00|760.42|748.42|761.12|749.12|761.15|749.15|758.29|746.29|692
1667145900000|2022-10-30 16:05:00|761.13|749.13|761.75|749.75|762.67|750.67|761.12|749.12|633
1667146200000|2022-10-30 16:10:00|761.77|749.77|762.59|750.59|763.26|751.26|761.62|749.62|376
1667146500000|2022-10-30 16:15:00|762.6|750.6|765.94|753.94|766.13|754.13|761.79|749.79|490
1667146800000|2022-10-30 16:20:00|765.95|753.95|763.77|751.77|766.32|754.32|762.64|750.64|531
1667147100000|2022-10-30 16:25:00|763.81|751.81|764.19|752.19|764.91|752.91|762.38|750.38|495
1667147400000|2022-10-30 16:30:00|764.22|752.22|767.27|755.27|767.4|755.4|764.02|752.02|417
1667147700000|2022-10-30 16:35:00|767.25|755.25|767.56|755.56|770.48|758.48|766.23|754.23|645
1667148000000|2022-10-30 16:40:00|767.59|755.59|768.86|756.86|768.86|756.86|765.95|753.95|561
1667148300000|2022-10-30 16:45:00|768.87|756.87|767.65|755.65|768.99|756.99|767.41|755.41|595
1667148600000|2022-10-30 16:50:00|767.5|755.5|765.07|753.07|767.5|755.5|764.79|752.79|614
1667148900000|2022-10-30 16:55:00|765.13|753.13|767.88|755.88|767.88|755.88|762.94|750.94|702
1667149200000|2022-10-30 17:00:00|767.87|755.87|771.91|759.91|772.13|760.13|765.16|753.16|770
1667149500000|2022-10-30 17:05:00|771.96|759.96|775.92|763.92|775.92|763.92|771.44|759.44|697
1667149800000|2022-10-30 17:10:00|775.9|763.9|773.9|761.9|778.14|766.14|772.91|760.91|791
1667150100000|2022-10-30 17:15:00|773.89|761.89|771.69|759.69|774.28|762.28|771.32|759.32|659
1667150400000|2022-10-30 17:20:00|771.7|759.7|772.86|760.86|773.34|761.34|770.68|758.68|563
1667150700000|2022-10-30 17:25:00|772.87|760.87|773.88|761.88|774.28|762.28|772.46|760.46|558
1667151000000|2022-10-30 17:30:00|773.72|761.72|775.91|763.91|776.44|764.44|773.3|761.3|568
1667151300000|2022-10-30 17:35:00|775.94|763.94|775.07|763.07|776.22|764.22|774.51|762.51|508
1667151600000|2022-10-30 17:40:00|775.03|763.03|776.97|764.97|777.08|765.08|774.78|762.78|565
1667151900000|2022-10-30 17:45:00|776.95|764.95|774.5|762.5|776.99|764.99|773.73|761.73|554
1667152200000|2022-10-30 17:50:00|774.48|762.48|775.22|763.22|776.39|764.39|773.84|761.84|485
1667152500000|2022-10-30 17:55:00|775.07|763.07|775.55|763.55|776.01|764.01|774.01|762.01|385
1667152800000|2022-10-30 18:00:00|775.59|763.59|773.19|761.19|775.79|763.79|772.83|760.83|526
1667153100000|2022-10-30 18:05:00|773.2|761.2|772.94|760.94|773.68|761.68|772.65|760.65|353
1667153400000|2022-10-30 18:10:00|772.93|760.93|772.15|760.15|775.62|763.62|772.11|760.11|527
1667153700000|2022-10-30 18:15:00|772.14|760.14|775.77|763.77|776.23|764.23|771.89|759.89|409
1667154000000|2022-10-30 18:20:00|775.78|763.78|776.97|764.97|778.25|766.25|774.82|762.82|568
1667154300000|2022-10-30 18:25:00|776.98|764.98|777.7|765.7|779.35|767.35|776.96|764.96|570
1667154600000|2022-10-30 18:30:00|777.76|765.76|780.79|768.79|780.87|768.87|777.56|765.56|484
1667154900000|2022-10-30 18:35:00|780.78|768.78|779.24|767.24|781.59|769.59|777.95|765.95|626
1667155200000|2022-10-30 18:40:00|779.23|767.23|777.83|765.83|779.41|767.41|777.46|765.46|475
1667155500000|2022-10-30 18:45:00|777.84|765.84|777.5|765.5|777.88|765.88|776.91|764.91|353
1667155800000|2022-10-30 18:50:00|777.51|765.51|779.78|767.78|779.82|767.82|777.44|765.44|439
1667156100000|2022-10-30 18:55:00|779.76|767.76|782.39|770.39|782.39|770.39|779.41|767.41|496
1667156400000|2022-10-30 19:00:00|782.29|770.29|780.09|768.09|782.83|770.83|779.77|767.77|522
1667156700000|2022-10-30 19:05:00|780.08|768.08|780.42|768.42|780.72|768.72|779.64|767.64|420
1667157000000|2022-10-30 19:10:00|780.41|768.41|779.43|767.43|780.43|768.43|779.12|767.12|437
1667157300000|2022-10-30 19:15:00|779.44|767.44|780.2|768.2|780.59|768.59|779.38|767.38|359
1667157600000|2022-10-30 19:20:00|780.22|768.22|780.02|768.02|781.34|769.34|779.27|767.27|437
1667157900000|2022-10-30 19:25:00|780.03|768.03|782.35|770.35|782.44|770.44|779.83|767.83|401
1667158200000|2022-10-30 19:30:00|782.33|770.33|782.26|770.26|783.34|771.34|782.13|770.13|345
1667158500000|2022-10-30 19:35:00|782.25|770.25|783.79|771.79|783.8|771.8|781.82|769.82|461
1667158800000|2022-10-30 19:40:00|783.82|771.82|783.87|771.87|784.44|772.44|783.11|771.11|408
1667159100000|2022-10-30 19:45:00|783.88|771.88|782.07|770.07|784.42|772.42|781.26|769.26|441
1667159400000|2022-10-30 19:50:00|782.06|770.06|780.78|768.78|782.1|770.1|779.71|767.71|468
1667159700000|2022-10-30 19:55:00|780.8|768.8|780.5|768.5|780.8|768.8|779.71|767.71|374
1667160000000|2022-10-30 20:00:00|780.49|768.49|782.24|770.24|782.38|770.38|780.35|768.35|351
1667160300000|2022-10-30 20:05:00|782.25|770.25|783.37|771.37|783.54|771.54|782.04|770.04|323
1667160600000|2022-10-30 20:10:00|783.38|771.38|780.77|768.77|783.38|771.38|780.05|768.05|422
1667160900000|2022-10-30 20:15:00|780.76|768.76|780.56|768.56|781.64|769.64|779.75|767.75|429
1667161200000|2022-10-30 20:20:00|780.55|768.55|785.65|773.65|785.88|773.88|780.15|768.15|600
1667161500000|2022-10-30 20:25:00|785.68|773.68|785.28|773.28|786.79|774.79|785.05|773.05|687
1667161800000|2022-10-30 20:30:00|785.24|773.24|786.45|772.95|786.8|774.59|784.91|772.87|556
1667162100000|2022-10-30 20:35:00|786.44|772.94|787.71|774.21|787.73|774.23|786.19|772.69|505
1667162400000|2022-10-30 20:40:00|787.69|774.19|787.08|773.58|787.72|774.22|786.75|773.25|469
1667162700000|2022-10-30 20:45:00|787.09|773.59|788.58|775.08|789.13|775.63|787.09|773.59|632
1667163000000|2022-10-30 20:50:00|788.59|775.09|789.42|775.92|789.69|776.19|788.45|774.95|530
1667163300000|2022-10-30 20:55:00|789.41|775.91|790.38|776.88|790.41|776.91|789.01|775.51|483
1667163600000|2022-10-30 21:00:00|790.37|776.87|792.03|778.53|792.29|778.79|790.36|776.86|540
1667163900000|2022-10-30 21:05:00|792.02|778.52|790.4|776.9|792.31|778.81|788.66|775.16|650
1667164200000|2022-10-30 21:10:00|790.39|776.89|789.55|776.05|792.49|778.99|789.34|775.84|497
1667164500000|2022-10-30 21:15:00|789.56|776.06|793.84|780.34|793.89|780.39|788.51|775.01|600
1667164800000|2022-10-30 21:20:00|793.76|780.26|796.56|783.06|796.56|783.06|793.57|780.07|696
1667165100000|2022-10-30 21:25:00|796.53|783.03|798.34|784.84|799.23|785.73|796|782.5|660
1667165400000|2022-10-30 21:30:00|798.31|784.81|798.8|785.3|799.74|786.24|798.22|784.72|528
1667165700000|2022-10-30 21:35:00|798.85|785.35|794.07|780.57|798.86|785.36|793.09|779.59|590
1667166000000|2022-10-30 21:40:00|794.06|780.56|793.44|779.94|794.3|780.8|792.76|779.26|555
1667166300000|2022-10-30 21:45:00|793.45|779.95|792.91|779.41|793.48|779.98|792.12|778.62|487
1667166600000|2022-10-30 21:50:00|792.92|779.42|790.58|777.08|793.82|780.32|789.5|776|519
1667166900000|2022-10-30 21:55:00|790.61|777.11|792.51|779.01|792.53|779.03|790.61|777.11|505
1667167200000|2022-10-30 22:00:00|792.5|779|787.8|774.3|792.68|779.18|786.96|773.46|808
1667167500000|2022-10-30 22:05:00|787.82|774.32|785.2|773.2|787.82|774.32|783.29|770.23|790
1667167800000|2022-10-30 22:10:00|785.24|773.24|783.17|771.17|785.94|773.94|781.84|769.84|758
1667168100000|2022-10-30 22:15:00|783.19|771.19|782.47|770.47|784.19|772.19|780.09|768.09|859
1667168400000|2022-10-30 22:20:00|782.32|770.32|780.09|768.09|783.34|771.34|780|768|785
1667168700000|2022-10-30 22:25:00|780.08|768.08|778.47|766.47|781.18|769.18|777.36|765.36|730
1667169000000|2022-10-30 22:30:00|778.43|766.43|780.37|768.37|780.4|768.4|776.79|764.79|876
1667169300000|2022-10-30 22:35:00|780.35|768.35|782.05|770.05|782.06|770.06|778.86|766.86|667
1667169600000|2022-10-30 22:40:00|782.07|770.07|782.56|770.56|784.27|772.27|781.78|769.78|678
1667169900000|2022-10-30 22:45:00|782.57|770.57|784.51|772.51|785.21|773.21|782.22|770.22|667
1667170200000|2022-10-30 22:50:00|784.49|772.49|782.72|770.72|784.85|772.85|781.43|769.43|643
1667170500000|2022-10-30 22:55:00|782.69|770.69|782.93|770.93|783.42|771.42|782.04|770.04|558
1667170800000|2022-10-30 23:00:00|782.84|770.84|784.7|772.7|785.55|773.55|782.42|770.42|599
1667171100000|2022-10-30 23:05:00|784.72|772.72|782.6|770.6|785.66|773.66|781.69|769.69|597
1667171400000|2022-10-30 23:10:00|782.61|770.61|780.48|768.48|782.86|770.86|780.18|768.18|547
1667171700000|2022-10-30 23:15:00|780.47|768.47|778.69|766.69|780.86|768.86|777.9|765.9|570
1667172000000|2022-10-30 23:20:00|778.67|766.67|780.55|768.55|780.63|768.63|778.07|766.07|505
1667172300000|2022-10-30 23:25:00|780.54|768.54|785.57|773.57|787.31|775.31|780.52|768.52|649
1667172600000|2022-10-30 23:30:00|785.59|773.59|786.81|774.81|786.82|774.82|784.91|772.91|716
1667172900000|2022-10-30 23:35:00|786.8|774.8|785.62|773.62|786.87|774.87|785.08|773.08|532
1667173200000|2022-10-30 23:40:00|785.61|773.61|784.24|772.24|786|774|782.87|770.87|583
1667173500000|2022-10-30 23:45:00|784.23|772.23|783.33|771.33|784.58|772.58|782.19|770.19|559
1667173800000|2022-10-30 23:50:00|783.32|771.32|784.04|772.04|785.04|773.04|783.16|771.16|451
1667174100000|2022-10-30 23:55:00|784.05|772.05|784.31|772.31|785.59|773.59|784.02|772.02|465
1667174400000|2022-10-31 00:00:00|784.33|772.33|788.58|776.58|789.17|777.17|784.18|772.18|740
1667174700000|2022-10-31 00:05:00|788.6|776.6|791|779|791.57|779.57|788.6|776.6|809
1667175000000|2022-10-31 00:10:00|790.99|778.99|792.73|780.73|795.72|783.72|790.65|778.65|701
1667175300000|2022-10-31 00:15:00|792.68|780.68|792.62|780.62|793.59|781.59|790.82|778.82|620
1667175600000|2022-10-31 00:20:00|792.61|780.61|793.29|781.29|796.24|784.24|792.02|780.02|749
1667175900000|2022-10-31 00:25:00|793.5|781.5|789.86|777.86|794.37|782.37|789.75|777.75|693
1667176200000|2022-10-31 00:30:00|789.89|777.89|785.12|773.12|790.1|778.1|784.91|772.91|795
1667176500000|2022-10-31 00:35:00|785.08|773.08|785.6|773.6|787.88|775.88|784.34|772.34|795
1667176800000|2022-10-31 00:40:00|785.61|773.61|785.92|773.92|787.65|775.65|783.64|771.64|720
1667177100000|2022-10-31 00:45:00|785.87|773.87|784.84|772.84|787.19|775.19|783.57|771.57|708
1667177400000|2022-10-31 00:50:00|784.85|772.85|780.02|768.02|784.92|772.92|779.82|767.82|704
1667177700000|2022-10-31 00:55:00|780|768|779.92|767.92|782.08|770.08|779.43|767.43|672
1667178000000|2022-10-31 01:00:00|779.94|767.94|784.59|772.59|785.98|773.98|779.75|767.75|755
1667178300000|2022-10-31 01:05:00|784.6|772.6|785.52|773.52|786.23|774.23|784.07|772.07|504
1667178600000|2022-10-31 01:10:00|785.59|773.59|783.76|771.76|785.76|773.76|782.19|770.19|641
1667178900000|2022-10-31 01:15:00|783.75|771.75|782.4|770.4|785.09|773.09|781.28|769.28|714
1667179200000|2022-10-31 01:20:00|782.39|770.39|782.53|770.53|783.28|771.28|779.71|767.71|699
1667179500000|2022-10-31 01:25:00|782.54|770.54|783.27|771.27|783.58|771.58|781.16|769.16|690
1667179800000|2022-10-31 01:30:00|783.4|771.4|777.84|765.84|783.51|771.51|777.79|765.79|717
1667180100000|2022-10-31 01:35:00|777.83|765.83|781.77|769.77|782.15|770.15|776.44|764.44|724
1667180400000|2022-10-31 01:40:00|781.63|769.63|777.59|765.59|783.97|771.97|777.57|765.57|1007
1667180700000|2022-10-31 01:45:00|777.6|765.6|779.64|767.64|781.45|769.45|777.02|765.02|858
1667181000000|2022-10-31 01:50:00|779.65|767.65|779.56|767.56|780.91|768.91|777.88|765.88|638
1667181300000|2022-10-31 01:55:00|779.57|767.57|780.14|768.14|780.34|768.34|778.68|766.68|494
1667181600000|2022-10-31 02:00:00|780.17|768.17|779.27|767.27|781.74|769.74|779.27|767.27|613
1667181900000|2022-10-31 02:05:00|779.25|767.25|776.34|764.34|779.35|767.35|775.72|763.72|684
1667182200000|2022-10-31 02:10:00|776.35|764.35|772.86|760.86|776.57|764.57|772.67|760.67|717
1667182500000|2022-10-31 02:15:00|772.9|760.9|775.67|763.67|775.86|763.86|772.9|760.9|719
1667182800000|2022-10-31 02:20:00|775.7|763.7|773.62|761.62|777.25|765.25|773.45|761.45|756
1667183100000|2022-10-31 02:25:00|773.6|761.6|775.57|763.57|776.42|764.42|773.11|761.11|715
1667183400000|2022-10-31 02:30:00|775.58|763.58|777.05|765.05|777.32|765.32|774.7|762.7|612
1667183700000|2022-10-31 02:35:00|777.04|765.04|778.1|766.1|778.8|766.8|777|765|586
1667184000000|2022-10-31 02:40:00|778.13|766.13|781.8|769.8|782.75|770.75|777.48|765.48|566
1667184300000|2022-10-31 02:45:00|781.81|769.81|784.11|772.11|784.19|772.19|780.88|768.88|521
1667184600000|2022-10-31 02:50:00|784.1|772.1|788.8|776.8|788.83|776.83|784.07|772.07|567
1667184900000|2022-10-31 02:55:00|788.81|776.81|785.38|773.38|789.12|777.12|785.2|773.2|717
1667185200000|2022-10-31 03:00:00|785.35|773.35|791.59|779.59|791.66|779.66|785.2|773.2|747
1667185500000|2022-10-31 03:05:00|791.61|779.61|792.06|780.06|792.25|780.25|790.67|778.67|507
1667185800000|2022-10-31 03:10:00|792.07|780.07|788.21|776.21|792.08|780.08|787.99|775.99|697
1667186100000|2022-10-31 03:15:00|788.24|776.24|793.57|781.57|793.57|781.57|787.55|775.55|574
1667186400000|2022-10-31 03:20:00|793.59|781.59|794.92|782.92|795.97|783.97|793.43|781.43|673
1667186700000|2022-10-31 03:25:00|794.91|782.91|797.34|785.34|799.64|787.64|794.84|782.84|781
1667187000000|2022-10-31 03:30:00|797.37|785.37|801.75|789.75|801.97|789.97|794.46|782.46|890
1667187300000|2022-10-31 03:35:00|801.78|789.78|802.7|790.7|803.37|791.37|799.8|787.8|955
1667187600000|2022-10-31 03:40:00|802.74|790.74|801.15|789.15|803.24|791.24|800.98|788.98|730
1667187900000|2022-10-31 03:45:00|801.18|789.18|804.04|792.04|804.25|792.25|800.72|788.72|713
1667188200000|2022-10-31 03:50:00|804.02|792.02|800.96|788.96|804.59|792.59|800.92|788.92|692
1667188500000|2022-10-31 03:55:00|800.98|788.98|801.74|789.74|802.61|790.61|798.65|786.65|703
1667188800000|2022-10-31 04:00:00|801.72|789.72|799.4|787.4|802.56|790.56|798.34|786.34|698
1667189100000|2022-10-31 04:05:00|799.41|787.41|802.12|790.12|802.31|790.31|799.4|787.4|721
1667189400000|2022-10-31 04:10:00|802.21|790.21|797.85|785.85|802.39|790.39|796.96|784.96|768
1667189700000|2022-10-31 04:15:00|797.87|785.87|794.36|782.36|798.25|786.25|793.04|781.04|943
1667190000000|2022-10-31 04:20:00|794.33|782.33|796.1|784.1|796.21|784.21|793.1|781.1|635
1667190300000|2022-10-31 04:25:00|796.08|784.08|793.61|781.61|796.25|784.25|793.58|781.58|574
1667190600000|2022-10-31 04:30:00|793.42|781.42|790.87|778.87|793.56|781.56|790.76|778.76|622
1667190900000|2022-10-31 04:35:00|790.9|778.9|795.93|783.93|796.01|784.01|790.84|778.84|524
1667191200000|2022-10-31 04:40:00|795.89|783.89|796.8|784.8|799.55|787.55|795.7|783.7|562
1667191500000|2022-10-31 04:45:00|796.77|784.77|797.05|785.05|797.61|785.61|794.55|782.55|585
1667191800000|2022-10-31 04:50:00|797.07|785.07|799.99|787.99|800.75|788.75|797.01|785.01|735
1667192100000|2022-10-31 04:55:00|800|788|797.32|785.32|800|788|795.39|783.39|596
1667192400000|2022-10-31 05:00:00|797.33|785.33|800.1|788.1|800.11|788.11|795.59|783.59|691
1667192700000|2022-10-31 05:05:00|800.09|788.09|801.05|789.05|801.07|789.07|799.05|787.05|625
1667193000000|2022-10-31 05:10:00|801.04|789.04|805.46|793.46|805.8|793.8|801|789|771
1667193300000|2022-10-31 05:15:00|805.43|793.43|809.05|797.05|809.47|797.47|805.17|793.17|694
1667193600000|2022-10-31 05:20:00|808.88|796.88|802.13|790.13|808.88|796.88|801.98|789.98|701
1667193900000|2022-10-31 05:25:00|802.17|790.17|800.58|788.58|802.3|790.3|800.09|788.09|683
1667194200000|2022-10-31 05:30:00|800.6|788.6|797.16|785.16|800.6|788.6|796.91|784.91|667
1667194500000|2022-10-31 05:35:00|797.17|785.17|799.9|787.9|800.37|788.37|797.16|785.16|541
1667194800000|2022-10-31 05:40:00|799.8|787.8|799.57|787.57|800.2|788.2|798.81|786.81|612
1667195100000|2022-10-31 05:45:00|799.6|787.6|797.22|785.22|799.97|787.97|797|785|620
1667195400000|2022-10-31 05:50:00|797.17|785.17|795.07|783.07|798.32|786.32|795.04|783.04|493
1667195700000|2022-10-31 05:55:00|795.09|783.09|796.45|784.45|797.11|785.11|795.09|783.09|606
1667196000000|2022-10-31 06:00:00|796.46|784.46|800.08|788.08|802.38|790.38|796.39|784.39|722
1667196300000|2022-10-31 06:05:00|800.07|788.07|801.96|789.96|803.79|791.79|798.71|786.71|846
1667196600000|2022-10-31 06:10:00|801.95|789.95|796.52|784.52|802.02|790.02|796.39|784.39|840
1667196900000|2022-10-31 06:15:00|796.49|784.49|792.87|780.87|797.49|785.49|792.69|780.69|812
1667197200000|2022-10-31 06:20:00|792.86|780.86|795.1|783.1|795.53|783.53|792.37|780.37|691
1667197500000|2022-10-31 06:25:00|795.11|783.11|793.69|781.69|796.61|784.61|793.53|781.53|620
1667197800000|2022-10-31 06:30:00|793.71|781.71|792.41|780.41|794.7|782.7|792.26|780.26|659
1667198100000|2022-10-31 06:35:00|792.42|780.42|794.54|782.54|796.42|784.42|792.35|780.35|657
1667198400000|2022-10-31 06:40:00|794.55|782.55|795.28|783.28|796.64|784.64|794.03|782.03|557
1667198700000|2022-10-31 06:45:00|795.27|783.27|794.42|782.42|796.33|784.33|794.39|782.39|527
1667199000000|2022-10-31 06:50:00|794.43|782.43|798.86|786.86|798.86|786.86|794.04|782.04|484
1667199300000|2022-10-31 06:55:00|798.82|786.82|803.5|791.5|804.05|792.05|798.55|786.55|787
1667199600000|2022-10-31 07:00:00|803.51|791.51|802.02|790.02|803.99|791.99|800.82|788.82|625
1667199900000|2022-10-31 07:05:00|802|790|799.54|787.54|802.05|790.05|799.18|787.18|587
1667200200000|2022-10-31 07:10:00|799.52|787.52|799.85|787.85|801.04|789.04|798.86|786.86|635
1667200500000|2022-10-31 07:15:00|799.82|787.82|799.27|787.27|801.13|789.13|797|785|620
1667200800000|2022-10-31 07:20:00|799.31|787.31|797.67|785.67|799.72|787.72|797.05|785.05|652
1667201100000|2022-10-31 07:25:00|797.68|785.68|798.16|786.16|799.23|787.23|797.28|785.28|595
1667201400000|2022-10-31 07:30:00|798.17|786.17|799.57|787.57|799.96|787.96|798.15|786.15|584
1667201700000|2022-10-31 07:35:00|799.59|787.59|799.21|787.21|800.25|788.25|797.88|785.88|477
1667202000000|2022-10-31 07:40:00|799.18|787.18|799.5|787.5|800.81|788.81|798.43|786.43|495
1667202300000|2022-10-31 07:45:00|799.51|787.51|798.17|786.17|800.16|788.16|798.04|786.04|530
1667202600000|2022-10-31 07:50:00|798.15|786.15|800.61|788.61|800.75|788.75|798.13|786.13|473
1667202900000|2022-10-31 07:55:00|800.62|788.62|802.88|790.88|803|791|800.62|788.62|609
1667203200000|2022-10-31 08:00:00|802.9|790.9|798.46|786.46|802.94|790.94|798.44|786.44|774
1667203500000|2022-10-31 08:05:00|798.45|786.45|796.39|784.39|799.14|787.14|793.94|781.94|853
1667203800000|2022-10-31 08:10:00|796.44|784.44|795.74|783.74|798.14|786.14|795.73|783.73|727
1667204100000|2022-10-31 08:15:00|795.78|783.78|796.03|784.03|796.5|784.5|793.87|781.87|712
1667204400000|2022-10-31 08:20:00|796.05|784.05|797.66|785.66|797.84|785.84|795.91|783.91|601
1667204700000|2022-10-31 08:25:00|797.65|785.65|796.38|784.38|797.9|785.9|796.14|784.14|540
1667205000000|2022-10-31 08:30:00|796.39|784.39|793.3|781.3|796.41|784.41|792.81|780.81|637
1667205300000|2022-10-31 08:35:00|793.29|781.29|792.54|780.54|793.95|781.95|790.69|778.69|731
1667205600000|2022-10-31 08:40:00|792.53|780.53|791.55|779.55|792.89|780.89|790.36|778.36|654
1667205900000|2022-10-31 08:45:00|791.54|779.54|792.15|780.15|793.62|781.62|790.4|778.4|695
1667206200000|2022-10-31 08:50:00|792.17|780.17|792.38|780.38|792.7|780.7|790.49|778.49|674
1667206500000|2022-10-31 08:55:00|792.39|780.39|792.54|780.54|793.71|781.71|792.03|780.03|626
1667206800000|2022-10-31 09:00:00|792.56|780.56|793.96|781.96|794.22|782.22|792.21|780.21|559
1667207100000|2022-10-31 09:05:00|793.95|781.95|795.38|783.38|796.66|784.66|792.74|780.74|583
1667207400000|2022-10-31 09:10:00|795.36|783.36|794.4|782.4|795.5|783.5|793.27|781.27|521
1667207700000|2022-10-31 09:15:00|794.41|782.41|796.4|784.4|797|785|793.52|781.52|545
1667208000000|2022-10-31 09:20:00|796.39|784.39|795.58|783.58|797|785|795.28|783.28|598
1667208300000|2022-10-31 09:25:00|795.57|783.57|796.94|784.94|797.07|785.07|794.78|782.78|586
1667208600000|2022-10-31 09:30:00|796.92|784.92|800.07|788.07|802.06|790.06|796.81|784.81|798
1667208900000|2022-10-31 09:35:00|800.05|788.05|803.58|791.58|804.72|792.72|799.58|787.58|859
1667209200000|2022-10-31 09:40:00|803.57|791.57|811.41|799.41|812.93|800.93|803.1|791.1|983
1667209500000|2022-10-31 09:45:00|811.25|799.25|814.51|802.51|815.26|803.26|811.22|799.22|1017
1667209800000|2022-10-31 09:50:00|814.54|802.54|814.92|802.92|815.05|803.05|810.25|798.25|987
1667210100000|2022-10-31 09:55:00|814.93|802.93|813.31|801.31|815.68|803.68|811.31|799.31|933
1667210400000|2022-10-31 10:00:00|813.32|801.32|820.39|808.39|821.02|809.02|811.03|799.03|1013
1667210700000|2022-10-31 10:05:00|820.45|808.45|820.14|808.14|822.38|810.38|816.68|804.68|975
1667211000000|2022-10-31 10:10:00|820.1|808.1|814.9|802.9|822.35|810.35|814.8|802.8|973
1667211300000|2022-10-31 10:15:00|814.88|802.88|814.74|802.74|818.88|806.88|814.24|802.24|900
1667211600000|2022-10-31 10:20:00|814.68|802.68|817.58|805.58|818.41|806.41|813.09|801.09|923
1667211900000|2022-10-31 10:25:00|817.59|805.59|817.09|805.09|818.28|806.28|815.84|803.84|902
1667212200000|2022-10-31 10:30:00|817.08|805.08|817.98|805.98|818.05|806.05|815.19|803.19|772
1667212500000|2022-10-31 10:35:00|817.97|805.97|820.66|808.66|820.66|808.66|817.91|805.91|719
1667212800000|2022-10-31 10:40:00|820.67|808.67|820.1|808.1|822.27|810.27|818.72|806.72|785
1667213100000|2022-10-31 10:45:00|820.09|808.09|822.36|810.36|822.97|810.97|820.05|808.05|883
1667213400000|2022-10-31 10:50:00|822.37|810.37|821.34|809.34|825.61|813.61|821.31|809.31|862
1667213700000|2022-10-31 10:55:00|821.38|809.38|820.24|808.24|822.11|810.11|819.23|807.23|736
1667214000000|2022-10-31 11:00:00|820.26|808.26|820.81|808.81|823.66|811.66|820.26|808.26|822
1667214300000|2022-10-31 11:05:00|820.8|808.8|822.76|810.76|823.13|811.13|820.17|808.17|863
1667214600000|2022-10-31 11:10:00|822.74|810.74|824.62|812.62|824.73|812.73|821.78|809.78|863
1667214900000|2022-10-31 11:15:00|824.61|812.61|821.09|809.09|824.73|812.73|820.92|808.92|743
1667215200000|2022-10-31 11:20:00|821.11|809.11|820.38|808.38|821.25|809.25|816.97|804.97|855
1667215500000|2022-10-31 11:25:00|820.42|808.42|822.4|810.4|823.38|811.38|820.04|808.04|793
1667215800000|2022-10-31 11:30:00|822.38|810.38|819.99|807.99|822.64|810.64|819.36|807.36|747
1667216100000|2022-10-31 11:35:00|819.98|807.98|820.02|808.02|821.76|809.76|819.83|807.83|678
1667216400000|2022-10-31 11:40:00|820.14|808.14|817.89|805.89|820.35|808.35|816.66|804.66|776
1667216700000|2022-10-31 11:45:00|817.9|805.9|815.03|803.03|818.02|806.02|814.63|802.63|740
1667217000000|2022-10-31 11:50:00|815.01|803.01|814.39|802.39|815.67|803.67|812.69|800.69|802
1667217300000|2022-10-31 11:55:00|814.4|802.4|814.68|802.68|815.26|803.26|814.1|802.1|572
1667217600000|2022-10-31 12:00:00|814.7|802.7|814.63|802.63|816.79|804.79|814.58|802.58|680
1667217900000|2022-10-31 12:05:00|814.64|802.64|812.33|800.33|814.71|802.71|810.5|798.5|791
1667218200000|2022-10-31 12:10:00|812.34|800.34|809.91|797.91|812.89|800.89|809.91|797.91|741
1667218500000|2022-10-31 12:15:00|809.89|797.89|811.43|799.43|812.46|800.46|808.43|796.43|835
1667218800000|2022-10-31 12:20:00|811.37|799.37|813.89|801.89|813.98|801.98|810.96|798.96|701
1667219100000|2022-10-31 12:25:00|813.85|801.85|819.49|807.49|819.96|807.96|813.83|801.83|831
1667219400000|2022-10-31 12:30:00|819.5|807.5|820.15|808.15|821.07|809.07|817.54|805.54|867
1667219700000|2022-10-31 12:35:00|820.16|808.16|818.65|806.65|820.41|808.41|818.1|806.1|723
1667220000000|2022-10-31 12:40:00|818.7|806.7|816.38|804.38|819.52|807.52|815.99|803.99|790
1667220300000|2022-10-31 12:45:00|816.39|804.39|815.44|803.44|816.93|804.93|815.27|803.27|705
1667220600000|2022-10-31 12:50:00|815.47|803.47|815.74|803.74|816.72|804.72|815.09|803.09|713
1667220900000|2022-10-31 12:55:00|815.76|803.76|816.79|804.79|817.41|805.41|814.79|802.79|734
1667221200000|2022-10-31 13:00:00|816.78|804.78|820.5|808.5|820.8|808.8|815.61|803.61|694
1667221500000|2022-10-31 13:05:00|820.49|808.49|824.88|812.88|825.47|813.47|819.61|807.61|807
1667221800000|2022-10-31 13:10:00|824.83|812.83|827.52|815.52|827.68|815.68|824.46|812.46|918
1667222100000|2022-10-31 13:15:00|827.56|815.56|832.08|820.08|832.15|820.15|827.53|815.53|870
1667222400000|2022-10-31 13:20:00|832.07|820.07|832.29|820.29|838.59|826.59|831.59|819.59|1057
1667222700000|2022-10-31 13:25:00|832.61|820.61|827.91|815.91|834.78|822.78|827.57|815.57|1034
1667223000000|2022-10-31 13:30:00|827.96|815.96|826.25|814.25|829.95|817.95|821.65|809.65|1090
1667223300000|2022-10-31 13:35:00|826.3|814.3|823.62|811.62|826.45|814.45|822.85|810.85|1043
1667223600000|2022-10-31 13:40:00|823.61|811.61|821.65|809.65|823.61|811.61|820.2|808.2|1017
1667223900000|2022-10-31 13:45:00|821.78|809.78|818.22|806.22|822.11|810.11|818.22|806.22|989
1667224200000|2022-10-31 13:50:00|818.23|806.23|814.22|802.22|818.6|806.6|813.28|801.28|1035
1667224500000|2022-10-31 13:55:00|814.38|802.38|798.5|786.5|814.53|802.53|798.2|786.2|1097
1667224800000|2022-10-31 14:00:00|798.48|786.48|809.55|797.55|811.39|799.39|797.11|785.11|1128
1667225100000|2022-10-31 14:05:00|809.47|797.47|802.16|790.16|809.74|797.74|802.11|790.11|1093
1667225400000|2022-10-31 14:10:00|802|790|806.43|794.43|807.03|795.03|800.04|788.04|1085
1667225700000|2022-10-31 14:15:00|806.55|794.55|813.38|801.38|814.24|802.24|803.82|791.82|1035
1667226000000|2022-10-31 14:20:00|813.23|801.23|808.58|796.58|813.3|801.3|807.85|795.85|1019
1667226300000|2022-10-31 14:25:00|808.61|796.61|806.54|794.54|809.4|797.4|806.2|794.2|978
1667226600000|2022-10-31 14:30:00|806.57|794.57|801.32|789.32|807.43|795.43|801.07|789.07|1036
1667226900000|2022-10-31 14:35:00|801.15|789.15|803.53|791.53|803.66|791.66|798.79|786.79|1052
1667227200000|2022-10-31 14:40:00|803.61|791.61|808.19|796.19|810.58|798.58|803.51|791.51|1029
1667227500000|2022-10-31 14:45:00|808.16|796.16|805.15|793.15|808.73|796.73|804.34|792.34|977
1667227800000|2022-10-31 14:50:00|805.17|793.17|804.71|792.71|807.12|795.12|804.39|792.39|949
1667228100000|2022-10-31 14:55:00|804.68|792.68|801.65|789.65|804.69|792.69|800.61|788.61|962
1667228400000|2022-10-31 15:00:00|801.54|789.54|801.33|789.33|802.53|790.53|798.42|786.42|938
1667228700000|2022-10-31 15:05:00|801.31|789.31|805.24|793.24|805.56|793.56|799.82|787.82|924
1667229000000|2022-10-31 15:10:00|805.2|793.2|803.8|791.8|805.63|793.63|802.41|790.41|912
1667229300000|2022-10-31 15:15:00|803.79|791.79|802.84|790.84|805.66|793.66|802.51|790.51|820
1667229600000|2022-10-31 15:20:00|802.85|790.85|802.47|790.47|802.88|790.88|801.02|789.02|810
1667229900000|2022-10-31 15:25:00|802.48|790.48|806.54|794.54|806.64|794.64|801.95|789.95|817
1667230200000|2022-10-31 15:30:00|806.56|794.56|807.83|795.83|808.77|796.77|805.79|793.79|769
1667230500000|2022-10-31 15:35:00|807.82|795.82|803.17|791.17|807.84|795.84|803.11|791.11|811
1667230800000|2022-10-31 15:40:00|803.05|791.05|805.78|793.78|806|794|802.79|790.79|819
1667231100000|2022-10-31 15:45:00|805.85|793.85|804.98|792.98|805.93|793.93|804.26|792.26|767
1667231400000|2022-10-31 15:50:00|804.99|792.99|812.15|800.15|812.37|800.37|804.77|792.77|860
1667231700000|2022-10-31 15:55:00|812.16|800.16|806.89|794.89|812.27|800.27|804.79|792.79|909
1667232000000|2022-10-31 16:00:00|806.87|794.87|804.89|792.89|807.39|795.39|804.76|792.76|846
1667232300000|2022-10-31 16:05:00|804.94|792.94|803.98|791.98|808.13|796.13|803.9|791.9|944
1667232600000|2022-10-31 16:10:00|803.8|791.8|802.58|790.58|804.36|792.36|802.06|790.06|931
1667232900000|2022-10-31 16:15:00|802.6|790.6|809.73|797.73|812.02|800.02|802.2|790.2|1004
1667233200000|2022-10-31 16:20:00|809.75|797.75|811.41|799.41|812.14|800.14|809.11|797.11|926
1667233500000|2022-10-31 16:25:00|811.43|799.43|803.15|791.15|811.69|799.69|803.07|791.07|958
1667233800000|2022-10-31 16:30:00|803.14|791.14|801.78|789.78|805.35|793.35|801.23|789.23|969
1667234100000|2022-10-31 16:35:00|802|790|802.75|790.75|803.14|791.14|801.67|789.67|918
1667234400000|2022-10-31 16:40:00|802.76|790.76|798.52|786.52|802.96|790.96|798.29|786.29|915
1667234700000|2022-10-31 16:45:00|798.53|786.53|804.2|792.2|804.6|792.6|798.4|786.4|865
1667235000000|2022-10-31 16:50:00|804.05|792.05|803.26|791.26|805.18|793.18|802.46|790.46|854
1667235300000|2022-10-31 16:55:00|803.25|791.25|803.9|791.9|804.67|792.67|802.48|790.48|751
1667235600000|2022-10-31 17:00:00|803.91|791.91|804.21|792.21|806.07|794.07|802.83|790.83|835
1667235900000|2022-10-31 17:05:00|804.2|792.2|804.17|792.17|804.85|792.85|802.1|790.1|763
1667236200000|2022-10-31 17:10:00|804.04|792.04|802.96|790.96|804.93|792.93|802.26|790.26|639
1667236500000|2022-10-31 17:15:00|803.01|791.01|805.95|793.95|806.12|794.12|802.25|790.25|818
1667236800000|2022-10-31 17:20:00|805.96|793.96|806.8|794.8|808.29|796.29|805.74|793.74|728
1667237100000|2022-10-31 17:25:00|806.79|794.79|810.14|798.14|810.39|798.39|805.24|793.24|726
1667237400000|2022-10-31 17:30:00|810.12|798.12|808.28|796.28|810.67|798.67|807.04|795.04|768
1667237700000|2022-10-31 17:35:00|808.31|796.31|807.35|795.35|809.53|797.53|806.46|794.46|736
1667238000000|2022-10-31 17:40:00|807.34|795.34|807.14|795.14|808.19|796.19|806.26|794.26|687
1667238300000|2022-10-31 17:45:00|807.15|795.15|804.12|792.12|807.22|795.22|804.01|792.01|702
1667238600000|2022-10-31 17:50:00|804.16|792.16|805.21|793.21|805.43|793.43|803.35|791.35|755
1667238900000|2022-10-31 17:55:00|805.26|793.26|804.86|792.86|805.66|793.66|803.48|791.48|723
1667239200000|2022-10-31 18:00:00|804.87|792.87|805.43|793.43|806.85|794.85|804.73|792.73|720
1667239500000|2022-10-31 18:05:00|805.44|793.44|804.5|792.5|806.57|794.57|803.85|791.85|695
1667239800000|2022-10-31 18:10:00|804.51|792.51|804.79|792.79|805.59|793.59|803.58|791.58|691
1667240100000|2022-10-31 18:15:00|804.77|792.77|803.99|791.99|805.39|793.39|803.54|791.54|664
1667240400000|2022-10-31 18:20:00|803.97|791.97|801.21|789.21|804.15|792.15|801.14|789.14|598
1667240700000|2022-10-31 18:25:00|801.22|789.22|800.09|788.09|803.2|791.2|800.05|788.05|732
1667241000000|2022-10-31 18:30:00|800.1|788.1|801.43|789.43|803.79|791.79|799.72|787.72|701
1667241300000|2022-10-31 18:35:00|801.27|789.27|804.03|792.03|804.22|792.22|800.5|788.5|803
1667241600000|2022-10-31 18:40:00|804.01|792.01|804.35|792.35|804.88|792.88|803.35|791.35|728
1667241900000|2022-10-31 18:45:00|804.33|792.33|804.35|792.35|804.79|792.79|801.15|789.15|730
1667242200000|2022-10-31 18:50:00|804.36|792.36|805.82|793.82|806.1|794.1|803.97|791.97|725
1667242500000|2022-10-31 18:55:00|805.81|793.81|804.07|792.07|806.61|794.61|803.84|791.84|657
1667242800000|2022-10-31 19:00:00|804.09|792.09|801.51|789.51|805.27|793.27|801.47|789.47|785
1667243100000|2022-10-31 19:05:00|801.5|789.5|794.37|782.37|802.01|790.01|794.36|782.36|868
1667243400000|2022-10-31 19:10:00|794.29|782.29|794.96|782.96|797.19|785.19|794.29|782.29|869
1667243700000|2022-10-31 19:15:00|795.03|783.03|796.06|784.06|796.06|784.06|793.9|781.9|735
1667244000000|2022-10-31 19:20:00|796.04|784.04|798.02|786.02|800.04|788.04|795.81|783.81|720
1667244300000|2022-10-31 19:25:00|797.99|785.99|797.84|785.84|798.52|786.52|796.86|784.86|654
1667244600000|2022-10-31 19:30:00|797.83|785.83|801.3|789.3|801.31|789.31|797.5|785.5|723
1667244900000|2022-10-31 19:35:00|801.36|789.36|800.31|788.31|801.88|789.88|799.8|787.8|726
1667245200000|2022-10-31 19:40:00|800.32|788.32|795.83|783.83|801.37|789.37|795.78|783.78|733
1667245500000|2022-10-31 19:45:00|795.88|783.88|791.3|779.3|796.49|784.49|791.23|779.23|824
1667245800000|2022-10-31 19:50:00|791.11|779.11|787.15|775.15|791.35|779.35|785.92|773.92|976
1667246100000|2022-10-31 19:55:00|787.14|775.14|784.49|772.49|788.35|776.35|783.44|771.44|904
1667246400000|2022-10-31 20:00:00|784.38|772.38|786.97|774.97|790|778|784.34|772.34|891
1667246700000|2022-10-31 20:05:00|786.98|774.98|789.76|777.76|790.87|778.87|786.98|774.98|719
1667247000000|2022-10-31 20:10:00|789.77|777.77|790.57|778.57|790.89|778.89|789.09|777.09|634
1667247300000|2022-10-31 20:15:00|790.56|778.56|787.92|775.92|791.67|779.67|787.84|775.84|609
1667247600000|2022-10-31 20:20:00|787.9|775.9|789.68|777.68|789.68|777.68|787.51|775.51|584
1667247900000|2022-10-31 20:25:00|789.65|777.65|788.02|776.02|790.13|778.13|787.95|775.95|554
1667248200000|2022-10-31 20:30:00|788.04|776.04|786.97|774.97|788.04|776.04|785.45|773.45|594
1667248500000|2022-10-31 20:35:00|786.99|774.99|788.17|776.17|788.63|776.63|785.75|773.75|645
1667248800000|2022-10-31 20:40:00|788.18|776.18|787.79|775.79|788.46|776.46|786.82|774.82|578
1667249100000|2022-10-31 20:45:00|787.78|775.78|787.81|775.81|788.5|776.5|787.2|775.2|682
1667249400000|2022-10-31 20:50:00|787.8|775.8|785.26|773.26|787.84|775.84|785.22|773.22|569
1667249700000|2022-10-31 20:55:00|785.27|773.27|782.85|770.85|786.12|774.12|782.82|770.82|609
1667250000000|2022-10-31 21:00:00|782.86|770.86|783.01|771.01|784.99|772.99|782.2|770.2|547
1667250300000|2022-10-31 21:05:00|783.02|771.02|782.3|770.3|784.22|772.22|782.19|770.19|400
1667250600000|2022-10-31 21:10:00|782.29|770.29|781.65|769.65|782.29|770.29|780.64|768.64|526
1667250900000|2022-10-31 21:15:00|781.64|769.64|782.31|770.31|782.33|770.33|778.88|766.88|514
1667251200000|2022-10-31 21:20:00|782.33|770.33|780.74|768.74|782.71|770.71|780.51|768.51|441
1667251500000|2022-10-31 21:25:00|780.73|768.73|780.57|768.57|780.99|768.99|780.53|768.53|347
1667251800000|2022-10-31 21:30:00|780.62|768.62|781.51|769.51|781.99|769.99|779.89|767.89|386
1667252100000|2022-10-31 21:35:00|781.49|769.49|780.8|768.8|781.51|769.51|779.84|767.84|328
1667252400000|2022-10-31 21:40:00|780.82|768.82|780.73|768.73|780.95|768.95|779.73|767.73|321
1667252700000|2022-10-31 21:45:00|780.69|768.69|779.98|767.98|780.69|768.69|779.71|767.71|143
1667253000000|2022-10-31 21:50:00|779.97|767.97|780.25|768.25|780.48|768.48|779.57|767.57|176
1667253300000|2022-10-31 21:55:00|780.22|768.22|780.17|768.17|782.68|770.68|779.96|767.96|393
1667253600000|2022-10-31 22:00:00|780.18|768.18|778.53|766.53|781.8|769.8|778.15|766.15|680
1667253900000|2022-10-31 22:05:00|778.55|766.55|778.85|766.85|781.23|769.23|778.17|766.17|651
1667254200000|2022-10-31 22:10:00|778.86|766.86|781.13|769.13|781.13|769.13|778.35|766.35|542
1667254500000|2022-10-31 22:15:00|781.15|769.15|784.84|772.84|785.27|773.27|779.58|767.58|793
1667254800000|2022-10-31 22:20:00|784.81|772.81|785.45|773.45|785.49|773.49|783.19|771.19|768
1667255100000|2022-10-31 22:25:00|785.46|773.46|785.9|773.9|785.96|773.96|784.86|772.86|639
1667255400000|2022-10-31 22:30:00|785.95|773.95|785.94|773.94|787.83|775.83|785.37|773.37|600
1667255700000|2022-10-31 22:35:00|785.96|773.96|786.62|774.62|786.81|774.81|783.67|771.67|619
1667256000000|2022-10-31 22:40:00|786.64|774.64|786.29|774.29|786.74|774.74|784.97|772.97|587
1667256300000|2022-10-31 22:45:00|786.3|774.3|787.13|775.13|788.03|776.03|784.64|772.64|636
1667256600000|2022-10-31 22:50:00|787.17|775.17|789.99|777.99|790.73|778.73|786.82|774.82|610
1667256900000|2022-10-31 22:55:00|790.11|778.11|788.12|776.12|791.03|779.03|787.92|775.92|651
1667257200000|2022-10-31 23:00:00|788.07|776.07|787.7|775.7|789.16|777.16|787.33|775.33|640
1667257500000|2022-10-31 23:05:00|787.72|775.72|787.2|775.2|788.5|776.5|787|775|575
1667257800000|2022-10-31 23:10:00|787.12|775.12|786.72|774.72|787.71|775.71|786.11|774.11|612
1667258100000|2022-10-31 23:15:00|786.77|774.77|789.23|777.23|789.31|777.31|786.62|774.62|638
1667258400000|2022-10-31 23:20:00|789.26|777.26|789.05|777.05|790.53|778.53|788.38|776.38|461
1667258700000|2022-10-31 23:25:00|789.08|777.08|789.03|777.03|789.69|777.69|787.6|775.6|545
1667259000000|2022-10-31 23:30:00|789.04|777.04|789.47|777.47|790.41|778.41|787.18|775.18|556
1667259300000|2022-10-31 23:35:00|789.48|777.48|791|779|791.17|779.17|788.38|776.38|577
1667259600000|2022-10-31 23:40:00|790.97|778.97|790.26|778.26|792.86|780.86|789.34|777.34|691
1667259900000|2022-10-31 23:45:00|790.25|778.25|792.42|780.42|793.05|781.05|789.44|777.44|759
1667260200000|2022-10-31 23:50:00|792.41|780.41|793.88|781.88|794.4|782.4|791.83|779.83|601
1667260500000|2022-10-31 23:55:00|793.81|781.81|791.64|779.64|793.96|781.96|791.33|779.33|622
1667260800000|2022-11-01 00:00:00|791.63|779.63|793.95|781.95|794.29|782.29|789.75|777.75|850
1667261100000|2022-11-01 00:05:00|794|782|793.55|781.55|794.07|782.07|791.5|779.5|822
1667261400000|2022-11-01 00:10:00|793.54|781.54|793.47|781.47|794.79|782.79|792.62|780.62|743
1667261700000|2022-11-01 00:15:00|793.48|781.48|792.64|780.64|794.41|782.41|792.48|780.48|666
1667262000000|2022-11-01 00:20:00|792.63|780.63|788.35|776.35|792.96|780.96|788.29|776.29|612
1667262300000|2022-11-01 00:25:00|788.34|776.34|789.09|777.09|789.42|777.42|786.89|774.89|665
1667262600000|2022-11-01 00:30:00|789.1|777.1|786.58|774.58|790.3|778.3|784.98|772.98|768
1667262900000|2022-11-01 00:35:00|786.6|774.6|789.92|777.92|791.73|779.73|786.57|774.57|858
1667263200000|2022-11-01 00:40:00|790.24|778.24|791.08|779.08|792.47|780.47|789.59|777.59|767
1667263500000|2022-11-01 00:45:00|791.07|779.07|791.27|779.27|792.44|780.44|790.6|778.6|716
1667263800000|2022-11-01 00:50:00|791.29|779.29|789.06|777.06|791.55|779.55|788.04|776.04|682
1667264100000|2022-11-01 00:55:00|789.07|777.07|788.04|776.04|789.07|777.07|787.58|775.58|598
1667264400000|2022-11-01 01:00:00|788.13|776.13|788.84|776.84|789.44|777.44|787.09|775.09|586
1667264700000|2022-11-01 01:05:00|788.73|776.73|788.62|776.62|789.08|777.08|787.68|775.68|488
1667265000000|2022-11-01 01:10:00|788.64|776.64|790.92|778.92|790.94|778.94|788.64|776.64|560
1667265300000|2022-11-01 01:15:00|790.94|778.94|789.36|777.36|791.31|779.31|788.78|776.78|575
1667265600000|2022-11-01 01:20:00|789.35|777.35|790.67|778.67|791.61|779.61|789.35|777.35|721
1667265900000|2022-11-01 01:25:00|790.69|778.69|791.85|779.85|792.11|780.11|789.63|777.63|613
1667266200000|2022-11-01 01:30:00|791.79|779.79|792.12|780.12|792.98|780.98|791.23|779.23|649
1667266500000|2022-11-01 01:35:00|792.11|780.11|791.63|779.63|792.31|780.31|791.12|779.12|537
1667266800000|2022-11-01 01:40:00|791.62|779.62|791.95|779.95|792.48|780.48|791.08|779.08|455
1667267100000|2022-11-01 01:45:00|791.91|779.91|790.81|778.81|791.98|779.98|790.81|778.81|455
1667267400000|2022-11-01 01:50:00|790.84|778.84|792.74|780.74|793.01|781.01|790.3|778.3|501
1667267700000|2022-11-01 01:55:00|792.73|780.73|792.08|780.08|793.05|781.05|791.38|779.38|451
1667268000000|2022-11-01 02:00:00|792.09|780.09|790.36|778.36|792.68|780.68|790.17|778.17|595
1667268300000|2022-11-01 02:05:00|790.34|778.34|791.28|779.28|792.14|780.14|790.34|778.34|516
1667268600000|2022-11-01 02:10:00|791.27|779.27|791.51|779.51|791.52|779.52|790.55|778.55|409
1667268900000|2022-11-01 02:15:00|791.5|779.5|790.91|778.91|791.53|779.53|790.3|778.3|497
1667269200000|2022-11-01 02:20:00|790.88|778.88|789.61|777.61|791.27|779.27|789.4|777.4|443
1667269500000|2022-11-01 02:25:00|789.64|777.64|790.88|778.88|791.25|779.25|789.36|777.36|424
1667269800000|2022-11-01 02:30:00|790.89|778.89|792.1|780.1|792.86|780.86|790.68|778.68|575
1667270100000|2022-11-01 02:35:00|792.09|780.09|794.44|782.44|795.36|783.36|791.91|779.91|608
1667270400000|2022-11-01 02:40:00|794.45|782.45|795.74|783.74|796.09|784.09|794.31|782.31|586
1667270700000|2022-11-01 02:45:00|795.75|783.75|797.35|785.35|798.01|786.01|795.6|783.6|585
1667271000000|2022-11-01 02:50:00|797.4|785.4|795.63|783.63|797.99|785.99|795.63|783.63|678
1667271300000|2022-11-01 02:55:00|795.58|783.58|796.05|784.05|796.25|784.25|795.08|783.08|460
1667271600000|2022-11-01 03:00:00|796.06|784.06|795.77|783.77|797.53|785.53|795.64|783.64|553
1667271900000|2022-11-01 03:05:00|795.78|783.78|792.4|780.4|795.95|783.95|791.86|779.86|598
1667272200000|2022-11-01 03:10:00|792.41|780.41|790.23|778.23|792.74|780.74|789.77|777.77|509
1667272500000|2022-11-01 03:15:00|790.25|778.25|788.17|776.17|790.95|778.95|787.89|775.89|605
1667272800000|2022-11-01 03:20:00|788.23|776.23|792.48|780.48|792.63|780.63|788.23|776.23|540
1667273100000|2022-11-01 03:25:00|792.51|780.51|789.94|777.94|792.51|780.51|789.75|777.75|495
1667273400000|2022-11-01 03:30:00|789.95|777.95|789.78|777.78|790.5|778.5|789.15|777.15|507
1667273700000|2022-11-01 03:35:00|789.79|777.79|789.68|777.68|790.54|778.54|789.68|777.68|435
1667274000000|2022-11-01 03:40:00|789.67|777.67|789.9|777.9|790.28|778.28|789.59|777.59|332
1667274300000|2022-11-01 03:45:00|789.91|777.91|790.36|778.36|790.46|778.46|789.73|777.73|376
1667274600000|2022-11-01 03:50:00|790.35|778.35|788.06|776.06|790.46|778.46|787.73|775.73|465
1667274900000|2022-11-01 03:55:00|788.02|776.02|788.25|776.25|789.29|777.29|787.2|775.2|449
1667275200000|2022-11-01 04:00:00|788.24|776.24|789.05|777.05|789.18|777.18|787.58|775.58|400
1667275500000|2022-11-01 04:05:00|789.07|777.07|787.58|775.58|789.11|777.11|787.15|775.15|393
1667275800000|2022-11-01 04:10:00|787.59|775.59|785.49|773.49|787.72|775.72|784.05|772.05|601
1667276100000|2022-11-01 04:15:00|785.68|773.68|784.01|772.01|787.06|775.06|783.92|771.92|520
1667276400000|2022-11-01 04:20:00|783.99|771.99|784.95|772.95|785.14|773.14|783.83|771.83|647
1667276700000|2022-11-01 04:25:00|784.96|772.96|781.57|769.57|785.15|773.15|780.99|768.99|642
1667277000000|2022-11-01 04:30:00|781.58|769.58|780.46|768.46|781.72|769.72|779.92|767.92|542
1667277300000|2022-11-01 04:35:00|780.43|768.43|783.97|771.97|784.2|772.2|780.39|768.39|681
1667277600000|2022-11-01 04:40:00|783.96|771.96|783.21|771.21|784.41|772.41|782.67|770.67|526
1667277900000|2022-11-01 04:45:00|783.19|771.19|781.17|769.17|783.52|771.52|781.1|769.1|497
1667278200000|2022-11-01 04:50:00|781.31|769.31|780.72|768.72|781.38|769.38|780.46|768.46|341
1667278500000|2022-11-01 04:55:00|780.76|768.76|779.92|767.92|780.82|768.82|779.89|767.89|333
1667278800000|2022-11-01 05:00:00|779.93|767.93|781.76|769.76|781.87|769.87|779.12|767.12|567
1667279100000|2022-11-01 05:05:00|781.73|769.73|783.43|771.43|783.65|771.65|781.39|769.39|521
1667279400000|2022-11-01 05:10:00|783.44|771.44|782.73|770.73|783.52|771.52|782.4|770.4|434
1667279700000|2022-11-01 05:15:00|782.75|770.75|782.87|770.87|783.48|771.48|782.38|770.38|384
1667280000000|2022-11-01 05:20:00|782.88|770.88|782.44|770.44|783.13|771.13|781.63|769.63|443
1667280300000|2022-11-01 05:25:00|782.55|770.55|782.5|770.5|782.6|770.6|781.19|769.19|458
1667280600000|2022-11-01 05:30:00|782.49|770.49|783.19|771.19|783.25|771.25|782.49|770.49|343
1667280900000|2022-11-01 05:35:00|783.2|771.2|783.1|771.1|783.52|771.52|782.76|770.76|458
1667281200000|2022-11-01 05:40:00|783.12|771.12|782.76|770.76|783.25|771.25|782.5|770.5|473
1667281500000|2022-11-01 05:45:00|782.77|770.77|782.94|770.94|783.49|771.49|782.03|770.03|461
1667281800000|2022-11-01 05:50:00|783.01|771.01|783.26|771.26|783.52|771.52|782.89|770.89|412
1667282100000|2022-11-01 05:55:00|783.25|771.25|782.76|770.76|784.27|772.27|782.67|770.67|426
1667282400000|2022-11-01 06:00:00|782.77|770.77|781.45|769.45|783.71|771.71|780.69|768.69|518
1667282700000|2022-11-01 06:05:00|781.44|769.44|786.77|774.77|786.77|774.77|781.42|769.42|598
1667283000000|2022-11-01 06:10:00|786.75|774.75|788.2|776.2|788.52|776.52|786.75|774.75|635
1667283300000|2022-11-01 06:15:00|788.23|776.23|789.94|777.94|791.77|779.77|788.23|776.23|738
1667283600000|2022-11-01 06:20:00|789.83|777.83|788.59|776.59|790.08|778.08|788.54|776.54|645
1667283900000|2022-11-01 06:25:00|788.6|776.6|787.46|775.46|788.76|776.76|787.45|775.45|468
1667284200000|2022-11-01 06:30:00|787.49|775.49|785.26|773.26|787.71|775.71|785.06|773.06|510
1667284500000|2022-11-01 06:35:00|785.25|773.25|786.14|774.14|786.46|774.46|785.24|773.24|423
1667284800000|2022-11-01 06:40:00|786.13|774.13|789.63|777.63|789.67|777.67|786.05|774.05|490
1667285100000|2022-11-01 06:45:00|789.62|777.62|789.7|777.7|790.13|778.13|789.2|777.2|461
1667285400000|2022-11-01 06:50:00|789.69|777.69|788.7|776.7|789.83|777.83|788.54|776.54|370
1667285700000|2022-11-01 06:55:00|788.68|776.68|788.67|776.67|789.56|777.56|788.35|776.35|320
1667286000000|2022-11-01 07:00:00|788.64|776.64|787.61|775.61|788.88|776.88|787.41|775.41|421
1667286300000|2022-11-01 07:05:00|787.58|775.58|789.93|777.93|789.98|777.98|787.58|775.58|393
1667286600000|2022-11-01 07:10:00|790.01|778.01|790.87|778.87|790.87|778.87|789.68|777.68|422
1667286900000|2022-11-01 07:15:00|790.89|778.89|788.68|776.68|791.94|779.94|788.16|776.16|555
1667287200000|2022-11-01 07:20:00|788.67|776.67|787.1|775.1|789.31|777.31|787.08|775.08|523
1667287500000|2022-11-01 07:25:00|787.14|775.14|786.35|774.35|787.53|775.53|786.17|774.17|759
1667287800000|2022-11-01 07:30:00|786.38|774.38|786.51|774.51|786.92|774.92|786.24|774.24|501
1667288100000|2022-11-01 07:35:00|786.49|774.49|785.5|773.5|787.05|775.05|785.12|773.12|479
1667288400000|2022-11-01 07:40:00|785.49|773.49|786.92|774.92|787.23|775.23|785.18|773.18|480
1667288700000|2022-11-01 07:45:00|786.84|774.84|786.71|774.71|787.24|775.24|786.32|774.32|404
1667289000000|2022-11-01 07:50:00|786.7|774.7|786.4|774.4|787.01|775.01|786.14|774.14|286
1667289300000|2022-11-01 07:55:00|786.41|774.41|788.48|776.48|788.72|776.72|786.39|774.39|397
1667289600000|2022-11-01 08:00:00|788.47|776.47|788.59|776.59|788.68|776.68|787.43|775.43|466
1667289900000|2022-11-01 08:05:00|788.58|776.58|788.88|776.88|789.22|777.22|788.51|776.51|412
1667290200000|2022-11-01 08:10:00|788.86|776.86|790|778|790.03|778.03|788.8|776.8|483
1667290500000|2022-11-01 08:15:00|789.97|777.97|788.67|776.67|790.62|778.62|788.58|776.58|583
1667290800000|2022-11-01 08:20:00|788.68|776.68|787.76|775.76|789.28|777.28|787.6|775.6|489
1667291100000|2022-11-01 08:25:00|787.75|775.75|786.94|774.94|788.02|776.02|786.9|774.9|533
1667291400000|2022-11-01 08:30:00|786.93|774.93|786.24|774.24|787.35|775.35|786.19|774.19|323
1667291700000|2022-11-01 08:35:00|786.27|774.27|786.17|774.17|786.78|774.78|785.95|773.95|356
1667292000000|2022-11-01 08:40:00|786.2|774.2|785.75|773.75|786.28|774.28|785.61|773.61|285
1667292300000|2022-11-01 08:45:00|785.74|773.74|785.34|773.34|786.55|774.55|785.28|773.28|323
1667292600000|2022-11-01 08:50:00|785.26|773.26|785.76|773.76|786.17|774.17|785.26|773.26|367
1667292900000|2022-11-01 08:55:00|785.8|773.8|785.05|773.05|786.76|774.76|784.97|772.97|311
1667293200000|2022-11-01 09:00:00|785.06|773.06|785.91|773.91|786.29|774.29|784.15|772.15|485
1667293500000|2022-11-01 09:05:00|785.9|773.9|785.61|773.61|787.23|775.23|785.38|773.38|569
1667293800000|2022-11-01 09:10:00|785.65|773.65|787.58|775.58|788.11|776.11|785.55|773.55|575
1667294100000|2022-11-01 09:15:00|787.57|775.57|789.43|777.43|789.61|777.61|787.3|775.3|558
1667294400000|2022-11-01 09:20:00|789.34|777.34|787.34|775.34|789.38|777.38|787.29|775.29|532
1667294700000|2022-11-01 09:25:00|787.36|775.36|785.05|773.05|787.52|775.52|784.84|772.84|545
1667295000000|2022-11-01 09:30:00|785.03|773.03|785.83|773.83|785.86|773.86|784.01|772.01|619
1667295300000|2022-11-01 09:35:00|785.84|773.84|785.82|773.82|786.86|774.86|785.26|773.26|644
1667295600000|2022-11-01 09:40:00|785.81|773.81|787.96|775.96|788.28|776.28|785.7|773.7|568
1667295900000|2022-11-01 09:45:00|787.98|775.98|789.69|777.69|791.48|779.48|787.9|775.9|749
1667296200000|2022-11-01 09:50:00|789.7|777.7|789.46|777.46|790.21|778.21|787.33|775.33|779
1667296500000|2022-11-01 09:55:00|789.51|777.51|788.45|776.45|790.11|778.11|788.31|776.31|466
1667296800000|2022-11-01 10:00:00|788.43|776.43|786.61|774.61|789.05|777.05|786.4|774.4|596
1667297100000|2022-11-01 10:05:00|786.59|774.59|787.54|775.54|787.55|775.55|785.77|773.77|549
1667297400000|2022-11-01 10:10:00|787.53|775.53|790.74|778.74|790.79|778.79|787.51|775.51|576
1667297700000|2022-11-01 10:15:00|790.73|778.73|790.55|778.55|790.96|778.96|789.86|777.86|469
1667298000000|2022-11-01 10:20:00|790.56|778.56|792.95|780.95|793.33|781.33|790.56|778.56|563
1667298300000|2022-11-01 10:25:00|792.96|780.96|790.65|778.65|793.46|781.46|789.01|777.01|550
1667298600000|2022-11-01 10:30:00|790.67|778.67|791.82|779.82|792.07|780.07|788.99|776.99|610
1667298900000|2022-11-01 10:35:00|791.92|779.92|793.2|781.2|793.54|781.54|790.83|778.83|679
1667299200000|2022-11-01 10:40:00|793.21|781.21|794.02|782.02|794.59|782.59|793|781|627
1667299500000|2022-11-01 10:45:00|794.04|782.04|791.13|779.13|794.46|782.46|791.13|779.13|572
1667299800000|2022-11-01 10:50:00|791.31|779.31|791.9|779.9|792.59|780.59|790.93|778.93|657
1667300100000|2022-11-01 10:55:00|791.92|779.92|790.15|778.15|792.08|780.08|790.01|778.01|431
1667300400000|2022-11-01 11:00:00|790.26|778.26|787.98|775.98|790.77|778.77|787.9|775.9|680
1667300700000|2022-11-01 11:05:00|787.99|775.99|786.45|774.45|788.49|776.49|786.08|774.08|646
1667301000000|2022-11-01 11:10:00|786.48|774.48|781.62|769.62|786.75|774.75|781.58|769.58|765
1667301300000|2022-11-01 11:15:00|781.57|769.57|780.01|768.01|781.75|769.75|776.55|764.55|882
1667301600000|2022-11-01 11:20:00|780|768|781|769|783.65|771.65|779.96|767.96|801
1667301900000|2022-11-01 11:25:00|780.96|768.96|783.68|771.68|784|772|780.96|768.96|672
1667302200000|2022-11-01 11:30:00|783.67|771.67|782.73|770.73|784.19|772.19|782.52|770.52|657
1667302500000|2022-11-01 11:35:00|782.74|770.74|781.49|769.49|782.75|770.75|781|769|660
1667302800000|2022-11-01 11:40:00|781.48|769.48|780.02|768.02|782.07|770.07|779.99|767.99|551
1667303100000|2022-11-01 11:45:00|780.01|768.01|781.92|769.92|782.68|770.68|779.66|767.66|568
1667303400000|2022-11-01 11:50:00|781.91|769.91|782.44|770.44|782.66|770.66|780.58|768.58|477
1667303700000|2022-11-01 11:55:00|782.43|770.43|780.81|768.81|782.51|770.51|780.23|768.23|569
1667304000000|2022-11-01 12:00:00|780.8|768.8|781.43|769.43|782.52|770.52|780.31|768.31|667
1667304300000|2022-11-01 12:05:00|781.44|769.44|778.14|766.14|781.94|769.94|777.04|765.04|755
1667304600000|2022-11-01 12:10:00|778.16|766.16|780.87|768.87|781.29|769.29|777.94|765.94|643
1667304900000|2022-11-01 12:15:00|780.86|768.86|782.67|770.67|782.97|770.97|780.74|768.74|595
1667305200000|2022-11-01 12:20:00|782.68|770.68|783.88|771.88|784.24|772.24|782.51|770.51|723
1667305500000|2022-11-01 12:25:00|783.87|771.87|783.85|771.85|785.58|773.58|783.51|771.51|642
1667305800000|2022-11-01 12:30:00|783.87|771.87|784.26|772.26|784.43|772.43|782.84|770.84|601
1667306100000|2022-11-01 12:35:00|784.3|772.3|784.24|772.24|785.07|773.07|783.61|771.61|564
1667306400000|2022-11-01 12:40:00|784.28|772.28|782.57|770.57|784.36|772.36|782.41|770.41|495
1667306700000|2022-11-01 12:45:00|782.58|770.58|784.18|772.18|784.32|772.32|782.33|770.33|523
1667307000000|2022-11-01 12:50:00|784.19|772.19|783.04|771.04|784.67|772.67|782.6|770.6|583
1667307300000|2022-11-01 12:55:00|783.01|771.01|784.15|772.15|784.83|772.83|782.55|770.55|581
1667307600000|2022-11-01 13:00:00|784.17|772.17|782.71|770.71|784.2|772.2|782.51|770.51|622
1667307900000|2022-11-01 13:05:00|782.7|770.7|781.22|769.22|783.01|771.01|780.8|768.8|573
1667308200000|2022-11-01 13:10:00|781.45|769.45|779.98|767.98|782.28|770.28|779.96|767.96|631
1667308500000|2022-11-01 13:15:00|779.97|767.97|782.53|770.53|783.01|771.01|779.49|767.49|633
1667308800000|2022-11-01 13:20:00|782.71|770.71|781.5|769.5|783.39|771.39|781.5|769.5|582
1667309100000|2022-11-01 13:25:00|781.49|769.49|782.03|770.03|782.87|770.87|779.51|767.51|653
1667309400000|2022-11-01 13:30:00|782.02|770.02|782.95|770.95|783.77|771.77|780.52|768.52|999
1667309700000|2022-11-01 13:35:00|782.81|770.81|780.69|768.69|783.65|771.65|780.53|768.53|965
1667310000000|2022-11-01 13:40:00|780.81|768.81|778.43|766.43|781.15|769.15|776.87|764.87|955
1667310300000|2022-11-01 13:45:00|778.32|766.32|772.79|760.79|778.36|766.36|770.49|758.49|1078
1667310600000|2022-11-01 13:50:00|772.78|760.78|775.32|763.32|775.45|763.45|771.42|759.42|962
1667310900000|2022-11-01 13:55:00|775.31|763.31|775.86|763.86|776.09|764.09|774.23|762.23|889
1667311200000|2022-11-01 14:00:00|775.92|763.92|773.97|761.97|776.31|764.31|772.95|760.95|1067
1667311500000|2022-11-01 14:05:00|773.99|761.99|773|761|774.5|762.5|772.55|760.55|981
1667311800000|2022-11-01 14:10:00|772.99|760.99|774.83|762.83|774.84|762.84|771.88|759.88|938
1667312100000|2022-11-01 14:15:00|774.8|762.8|776.33|764.33|778.78|766.78|774.44|762.44|882
1667312400000|2022-11-01 14:20:00|776.34|764.34|777.63|765.63|778.39|766.39|774.31|762.31|876
1667312700000|2022-11-01 14:25:00|777.62|765.62|777.65|765.65|777.96|765.96|774.15|762.15|831
1667313000000|2022-11-01 14:30:00|777.92|765.92|781.99|769.99|782.01|770.01|777.92|765.92|790
1667313300000|2022-11-01 14:35:00|781.98|769.98|779.19|767.19|782.58|770.58|778.98|766.98|858
1667313600000|2022-11-01 14:40:00|779.16|767.16|777.87|765.87|779.61|767.61|777.1|765.1|872
1667313900000|2022-11-01 14:45:00|777.89|765.89|776.36|764.36|778.37|766.37|775.6|763.6|793
1667314200000|2022-11-01 14:50:00|776.34|764.34|777.36|765.36|777.36|765.36|775.52|763.52|806
1667314500000|2022-11-01 14:55:00|777.35|765.35|775.88|763.88|778|766|774.77|762.77|809
1667314800000|2022-11-01 15:00:00|775.76|763.76|777.52|765.52|777.52|765.52|774.67|762.67|867
1667315100000|2022-11-01 15:05:00|777.55|765.55|777.35|765.35|777.58|765.58|775.76|763.76|732
1667315400000|2022-11-01 15:10:00|777.37|765.37|778.77|766.77|778.88|766.88|777.31|765.31|683
1667315700000|2022-11-01 15:15:00|778.69|766.69|776.83|764.83|778.76|766.76|776.8|764.8|681
1667316000000|2022-11-01 15:20:00|776.85|764.85|779.25|767.25|779.48|767.48|776.39|764.39|670
1667316300000|2022-11-01 15:25:00|779.29|767.29|782.69|770.69|782.74|770.74|778.55|766.55|636
1667316600000|2022-11-01 15:30:00|782.71|770.71|781.06|769.06|783.17|771.17|780.52|768.52|715
1667316900000|2022-11-01 15:35:00|781.05|769.05|778.19|766.19|782.15|770.15|777.74|765.74|804
1667317200000|2022-11-01 15:40:00|778.16|766.16|777.24|765.24|778.65|766.65|776.93|764.93|743
1667317500000|2022-11-01 15:45:00|777.25|765.25|777.72|765.72|778.24|766.24|777.06|765.06|678
1667317800000|2022-11-01 15:50:00|777.73|765.73|777.82|765.82|778.16|766.16|777.16|765.16|629
1667318100000|2022-11-01 15:55:00|777.81|765.81|780.02|768.02|780.24|768.24|777.44|765.44|617
1667318400000|2022-11-01 16:00:00|779.97|767.97|777.48|765.48|780.79|768.79|776.59|764.59|655
1667318700000|2022-11-01 16:05:00|777.53|765.53|779.8|767.8|780.89|768.89|777.16|765.16|896
1667319000000|2022-11-01 16:10:00|779.79|767.79|779.08|767.08|780.53|768.53|778.59|766.59|778
1667319300000|2022-11-01 16:15:00|779.09|767.09|778.88|766.88|780.31|768.31|778.84|766.84|806
1667319600000|2022-11-01 16:20:00|778.87|766.87|778.17|766.17|779.68|767.68|777.74|765.74|742
1667319900000|2022-11-01 16:25:00|778.16|766.16|775.91|763.91|779.18|767.18|775.82|763.82|670
1667320200000|2022-11-01 16:30:00|775.9|763.9|772.87|760.87|776.11|764.11|772.69|760.69|691
1667320500000|2022-11-01 16:35:00|772.88|760.88|774.55|762.55|774.77|762.77|771.58|759.58|777
1667320800000|2022-11-01 16:40:00|774.53|762.53|775.11|763.11|776.51|764.51|773.73|761.73|754
1667321100000|2022-11-01 16:45:00|775.09|763.09|774.88|762.88|775.66|763.66|774.01|762.01|705
1667321400000|2022-11-01 16:50:00|774.89|762.89|773.83|761.83|775.03|763.03|772.49|760.49|751
1667321700000|2022-11-01 16:55:00|773.76|761.76|772.9|760.9|773.94|761.94|772.49|760.49|645
1667322000000|2022-11-01 17:00:00|772.87|760.87|773.01|761.01|773.48|761.48|772.09|760.09|629
1667322300000|2022-11-01 17:05:00|773.03|761.03|773.48|761.48|774.52|762.52|772.95|760.95|660
1667322600000|2022-11-01 17:10:00|773.47|761.47|775.85|763.85|776.2|764.2|773.34|761.34|630
1667322900000|2022-11-01 17:15:00|775.82|763.82|776.6|764.6|776.79|764.79|775.64|763.64|580
1667323200000|2022-11-01 17:20:00|776.64|764.64|776.53|764.53|777.01|765.01|775.86|763.86|535
1667323500000|2022-11-01 17:25:00|776.52|764.52|776.32|764.32|777.04|765.04|776.1|764.1|523
1667323800000|2022-11-01 17:30:00|776.34|764.34|775.03|763.03|776.35|764.35|775.02|763.02|588
1667324100000|2022-11-01 17:35:00|775.02|763.02|775.24|763.24|775.41|763.41|773.25|761.25|708
1667324400000|2022-11-01 17:40:00|775.25|763.25|776|764|776.14|764.14|775.18|763.18|603
1667324700000|2022-11-01 17:45:00|775.99|763.99|775.98|763.98|776.42|764.42|775.67|763.67|511
1667325000000|2022-11-01 17:50:00|775.96|763.96|776.91|764.91|777.19|765.19|775.56|763.56|577
1667325300000|2022-11-01 17:55:00|776.89|764.89|777.31|765.31|777.44|765.44|775.69|763.69|666
1667325600000|2022-11-01 18:00:00|777.3|765.3|779.18|767.18|779.74|767.74|777.24|765.24|633
1667325900000|2022-11-01 18:05:00|779.19|767.19|779.38|767.38|779.72|767.72|778.6|766.6|507
1667326200000|2022-11-01 18:10:00|779.36|767.36|778.24|766.24|779.94|767.94|778.22|766.22|507
1667326500000|2022-11-01 18:15:00|778.36|766.36|779.2|767.2|779.64|767.64|777.53|765.53|596
1667326800000|2022-11-01 18:20:00|779.19|767.19|778.35|766.35|779.57|767.57|778.21|766.21|638
1667327100000|2022-11-01 18:25:00|778.34|766.34|778.6|766.6|778.6|766.6|776.53|764.53|559
1667327400000|2022-11-01 18:30:00|778.61|766.61|777.39|765.39|778.7|766.7|776.75|764.75|631
1667327700000|2022-11-01 18:35:00|777.38|765.38|777.58|765.58|777.98|765.98|776.87|764.87|529
1667328000000|2022-11-01 18:40:00|777.59|765.59|776.99|764.99|778.11|766.11|776.93|764.93|571
1667328300000|2022-11-01 18:45:00|776.98|764.98|776.22|764.22|777.18|765.18|775.65|763.65|590
1667328600000|2022-11-01 18:50:00|776.21|764.21|777.35|765.35|777.37|765.37|776.01|764.01|527
1667328900000|2022-11-01 18:55:00|777.36|765.36|778.97|766.97|779.14|767.14|777.33|765.33|648
1667329200000|2022-11-01 19:00:00|778.96|766.96|779.68|767.68|779.85|767.85|778.66|766.66|463
1667329500000|2022-11-01 19:05:00|779.69|767.69|780.88|768.88|781.2|769.2|779.47|767.47|625
1667329800000|2022-11-01 19:10:00|780.87|768.87|780.34|768.34|780.88|768.88|779.74|767.74|484
1667330100000|2022-11-01 19:15:00|780.33|768.33|781.77|769.77|782.04|770.04|780.32|768.32|660
1667330400000|2022-11-01 19:20:00|781.76|769.76|780.16|768.16|781.76|769.76|780.15|768.15|573
1667330700000|2022-11-01 19:25:00|780.15|768.15|778.44|766.44|780.35|768.35|778.38|766.38|587
1667331000000|2022-11-01 19:30:00|778.55|766.55|777.62|765.62|778.61|766.61|777.17|765.17|634
1667331300000|2022-11-01 19:35:00|777.61|765.61|776.43|764.43|777.99|765.99|776.37|764.37|626
1667331600000|2022-11-01 19:40:00|776.39|764.39|776.53|764.53|777.23|765.23|776.2|764.2|587
1667331900000|2022-11-01 19:45:00|776.55|764.55|773.22|761.22|776.59|764.59|771.75|759.75|747
1667332200000|2022-11-01 19:50:00|773.29|761.29|771.64|759.64|773.4|761.4|771.23|759.23|752
1667332500000|2022-11-01 19:55:00|771.6|759.6|771.06|759.06|771.97|759.97|770.21|758.21|708
1667332800000|2022-11-01 20:00:00|771.07|759.07|771.4|759.4|773.68|761.68|771.02|759.02|605
1667333100000|2022-11-01 20:05:00|771.41|759.41|771.02|759.02|771.49|759.49|770.8|758.8|580
1667333400000|2022-11-01 20:10:00|770.95|758.95|772|760|772.09|760.09|770.68|758.68|404
1667333700000|2022-11-01 20:15:00|772.02|760.02|771.73|759.73|772.86|760.86|770.73|758.73|640
1667334000000|2022-11-01 20:20:00|771.66|759.66|770.44|758.44|771.72|759.72|770.27|758.27|462
1667334300000|2022-11-01 20:25:00|770.43|758.43|769.49|757.49|770.64|758.64|769.15|757.15|640
1667334600000|2022-11-01 20:30:00|769.48|757.48|770.3|758.3|770.75|758.75|769.33|757.33|535
1667334900000|2022-11-01 20:35:00|770.31|758.31|770.66|758.66|771.08|759.08|770.31|758.31|438
1667335200000|2022-11-01 20:40:00|770.65|758.65|771.22|759.22|771.72|759.72|770.63|758.63|429
1667335500000|2022-11-01 20:45:00|771.21|759.21|773.21|761.21|773.36|761.36|770.69|758.69|389
1667335800000|2022-11-01 20:50:00|773.22|761.22|773.55|761.55|774|762|772.57|760.57|443
1667336100000|2022-11-01 20:55:00|773.53|761.53|771.52|759.52|774.07|762.07|771.44|759.44|434
1667336400000|2022-11-01 21:00:00|771.53|759.53|770.94|758.94|771.58|759.58|770.94|758.94|160
1667336700000|2022-11-01 21:05:00|770.87|758.87|771.76|759.76|772.23|760.23|770.87|758.87|236
1667337000000|2022-11-01 21:10:00|771.75|759.75|770.93|758.93|771.76|759.76|770.41|758.41|184
1667337300000|2022-11-01 21:15:00|770.91|758.91|771.45|759.45|771.49|759.49|770.86|758.86|150
1667337600000|2022-11-01 21:20:00|771.49|759.49|772.02|760.02|772.14|760.14|771.45|759.45|184
1667337900000|2022-11-01 21:25:00|772.03|760.03|771.84|759.84|772.07|760.07|771.44|759.44|225
1667338200000|2022-11-01 21:30:00|771.87|759.87|770.84|758.84|771.87|759.87|770.84|758.84|112
1667338500000|2022-11-01 21:35:00|770.8|758.8|771.43|759.43|771.43|759.43|770.13|758.13|191
1667338800000|2022-11-01 21:40:00|771.42|759.42|771.93|759.93|772|760|771.07|759.07|304
1667339100000|2022-11-01 21:45:00|771.97|759.97|771.95|759.95|772.28|760.28|771.94|759.94|222
1667339400000|2022-11-01 21:50:00|771.96|759.96|770.82|758.82|772.05|760.05|770.79|758.79|217
1667339700000|2022-11-01 21:55:00|770.83|758.83|770.08|758.08|771|759|769.56|757.56|280
1667340000000|2022-11-01 22:00:00|770.09|758.09|771.57|759.57|772.84|760.84|770.04|758.04|497
1667340300000|2022-11-01 22:05:00|771.52|759.52|771.64|759.64|772.19|760.19|770.89|758.89|487
1667340600000|2022-11-01 22:10:00|771.66|759.66|770.08|758.08|772.6|760.6|770.07|758.07|488
1667340900000|2022-11-01 22:15:00|770.09|758.09|770.51|758.51|771.22|759.22|770.01|758.01|418
1667341200000|2022-11-01 22:20:00|770.48|758.48|771.12|759.12|771.97|759.97|770.02|758.02|425
1667341500000|2022-11-01 22:25:00|771.1|759.1|772.17|760.17|772.18|760.18|771.01|759.01|320
1667341800000|2022-11-01 22:30:00|772.18|760.18|770.57|758.57|772.25|760.25|770.06|758.06|382
1667342100000|2022-11-01 22:35:00|770.5|758.5|771.89|759.89|771.95|759.95|770.31|758.31|246
1667342400000|2022-11-01 22:40:00|771.95|759.95|771.2|759.2|772.11|760.11|770.99|758.99|259
1667342700000|2022-11-01 22:45:00|771.11|759.11|770.52|758.52|772.36|760.36|770.43|758.43|297
1667343000000|2022-11-01 22:50:00|770.55|758.55|771.82|759.82|771.82|759.82|770.38|758.38|242
1667343300000|2022-11-01 22:55:00|771.81|759.81|772.28|760.28|772.6|760.6|771.79|759.79|312
1667343600000|2022-11-01 23:00:00|772.22|760.22|771.87|759.87|772.24|760.24|770.62|758.62|437
1667343900000|2022-11-01 23:05:00|771.83|759.83|772.18|760.18|772.28|760.28|771.54|759.54|367
1667344200000|2022-11-01 23:10:00|772.2|760.2|771.95|759.95|772.93|760.93|771.53|759.53|407
1667344500000|2022-11-01 23:15:00|771.94|759.94|772.89|760.89|772.94|760.94|771.76|759.76|373
1667344800000|2022-11-01 23:20:00|772.88|760.88|773.3|761.3|773.55|761.55|772.71|760.71|351
1667345100000|2022-11-01 23:25:00|773.29|761.29|772.69|760.69|774.36|762.36|772.06|760.06|496
1667345400000|2022-11-01 23:30:00|772.68|760.68|772.89|760.89|773.02|761.02|771.29|759.29|446
1667345700000|2022-11-01 23:35:00|772.93|760.93|773.55|761.55|773.95|761.95|772.7|760.7|443
1667346000000|2022-11-01 23:40:00|773.56|761.56|773.38|761.38|773.85|761.85|772.79|760.79|421
1667346300000|2022-11-01 23:45:00|773.47|761.47|772.63|760.63|773.6|761.6|772.59|760.59|421
1667346600000|2022-11-01 23:50:00|772.66|760.66|775.76|763.76|775.88|763.88|771.51|759.51|452
1667346900000|2022-11-01 23:55:00|775.75|763.75|774.6|762.6|776.74|764.74|774.5|762.5|327
1667347200000|2022-11-02 00:00:00|774.57|762.57|772.16|760.16|774.66|762.66|771.52|759.52|450
1667347500000|2022-11-02 00:05:00|772.17|760.17|763.31|751.31|772.18|760.18|763.12|751.12|884
1667347800000|2022-11-02 00:10:00|763.55|751.55|766.87|754.87|768.06|756.06|762.66|750.66|913
1667348100000|2022-11-02 00:15:00|766.88|754.88|769.89|757.89|769.98|757.98|766.08|754.08|719
1667348400000|2022-11-02 00:20:00|769.9|757.9|769.34|757.34|771.02|759.02|768.87|756.87|597
1667348700000|2022-11-02 00:25:00|769.32|757.32|770.71|758.71|771.42|759.42|769.19|757.19|604
1667349000000|2022-11-02 00:30:00|770.72|758.72|771.53|759.53|772.35|760.35|770.4|758.4|592
1667349300000|2022-11-02 00:35:00|771.54|759.54|772.02|760.02|772.96|760.96|771.08|759.08|635
1667349600000|2022-11-02 00:40:00|772.01|760.01|773.86|761.86|773.96|761.96|772.01|760.01|568
1667349900000|2022-11-02 00:45:00|773.85|761.85|775.04|763.04|776.04|764.04|773.59|761.59|664
1667350200000|2022-11-02 00:50:00|775.08|763.08|775.94|763.94|776.23|764.23|774.56|762.56|500
1667350500000|2022-11-02 00:55:00|775.95|763.95|776.66|764.66|776.77|764.77|775.16|763.16|438
1667350800000|2022-11-02 01:00:00|776.7|764.7|778.97|766.97|778.99|766.99|775.88|763.88|556
1667351100000|2022-11-02 01:05:00|779|767|780.92|768.92|781.19|769.19|778.99|766.99|473
1667351400000|2022-11-02 01:10:00|780.94|768.94|782.02|770.02|782.79|770.79|780.03|768.03|576
1667351700000|2022-11-02 01:15:00|782.06|770.06|784.13|772.13|784.24|772.24|782.06|770.06|513
1667352000000|2022-11-02 01:20:00|784.15|772.15|782.65|770.65|785.74|773.74|782.51|770.51|591
1667352300000|2022-11-02 01:25:00|782.63|770.63|781.49|769.49|782.63|770.63|780.57|768.57|540
1667352600000|2022-11-02 01:30:00|781.5|769.5|780.51|768.51|782.35|770.35|780.32|768.32|571
1667352900000|2022-11-02 01:35:00|780.52|768.52|780.49|768.49|781.16|769.16|779.6|767.6|531
1667353200000|2022-11-02 01:40:00|780.48|768.48|782.41|770.41|783.08|771.08|780.47|768.47|429
1667353500000|2022-11-02 01:45:00|782.42|770.42|784.5|772.5|785|773|782.27|770.27|423
1667353800000|2022-11-02 01:50:00|784.51|772.51|785.08|773.08|785.93|773.93|784.42|772.42|504
1667354100000|2022-11-02 01:55:00|785.09|773.09|783.05|771.05|785.34|773.34|783.03|771.03|427
1667354400000|2022-11-02 02:00:00|783.07|771.07|781.52|769.52|783.2|771.2|781.02|769.02|581
1667354700000|2022-11-02 02:05:00|781.56|769.56|778.41|766.41|781.56|769.56|777.38|765.38|714
1667355000000|2022-11-02 02:10:00|778.33|766.33|780.99|768.99|781.05|769.05|778.15|766.15|502
1667355300000|2022-11-02 02:15:00|781|769|782.09|770.09|782.76|770.76|780.84|768.84|371
1667355600000|2022-11-02 02:20:00|782.08|770.08|782.36|770.36|782.46|770.46|780.01|768.01|518
1667355900000|2022-11-02 02:25:00|782.37|770.37|781.41|769.41|782.86|770.86|781.41|769.41|413
1667356200000|2022-11-02 02:30:00|781.48|769.48|780.65|768.65|782.84|770.84|780.63|768.63|450
1667356500000|2022-11-02 02:35:00|780.63|768.63|783|771|783.13|771.13|780.57|768.57|487
1667356800000|2022-11-02 02:40:00|782.98|770.98|782.38|770.38|783.85|771.85|782.25|770.25|414
1667357100000|2022-11-02 02:45:00|782.28|770.28|784.03|772.03|785.53|773.53|782.1|770.1|586
1667357400000|2022-11-02 02:50:00|784.12|772.12|786.8|774.8|787.21|775.21|783.35|771.35|538
1667357700000|2022-11-02 02:55:00|786.83|774.83|787.89|775.89|787.96|775.96|785.6|773.6|585
1667358000000|2022-11-02 03:00:00|787.9|775.9|788.16|776.16|788.27|776.27|786.8|774.8|456
1667358300000|2022-11-02 03:05:00|788.17|776.17|788.35|776.35|789.49|777.49|787.94|775.94|437
1667358600000|2022-11-02 03:10:00|788.33|776.33|786.91|774.91|788.88|776.88|786.4|774.4|477
1667358900000|2022-11-02 03:15:00|786.89|774.89|790.52|778.52|790.55|778.55|786.89|774.89|560
1667359200000|2022-11-02 03:20:00|790.5|778.5|788.84|776.84|791.5|779.5|788.42|776.42|568
1667359500000|2022-11-02 03:25:00|788.75|776.75|791.59|779.59|791.97|779.97|788.42|776.42|698
1667359800000|2022-11-02 03:30:00|791.61|779.61|790.88|778.88|792.28|780.28|790.59|778.59|596
1667360100000|2022-11-02 03:35:00|790.86|778.86|791.99|779.99|792.48|780.48|790.6|778.6|588
1667360400000|2022-11-02 03:40:00|792|780|792.65|780.65|793.08|781.08|791|779|583
1667360700000|2022-11-02 03:45:00|792.67|780.67|791.57|779.57|793.05|781.05|789.98|777.98|649
1667361000000|2022-11-02 03:50:00|791.58|779.58|790.09|778.09|791.82|779.82|790.07|778.07|551
1667361300000|2022-11-02 03:55:00|790.12|778.12|789.99|777.99|790.63|778.63|789.47|777.47|512
1667361600000|2022-11-02 04:00:00|790.02|778.02|791.07|779.07|791.36|779.36|789.35|777.35|572
1667361900000|2022-11-02 04:05:00|791.11|779.11|791.92|779.92|792.79|780.79|791.05|779.05|554
1667362200000|2022-11-02 04:10:00|791.86|779.86|790.86|778.86|792.22|780.22|790.48|778.48|409
1667362500000|2022-11-02 04:15:00|790.85|778.85|788.38|776.38|790.86|778.86|788.18|776.18|676
1667362800000|2022-11-02 04:20:00|788.39|776.39|787.58|775.58|789.11|777.11|787.34|775.34|621
1667363100000|2022-11-02 04:25:00|787.61|775.61|786.44|774.44|788.12|776.12|786.43|774.43|495
1667363400000|2022-11-02 04:30:00|786.43|774.43|786.67|774.67|787.15|775.15|786.06|774.06|500
1667363700000|2022-11-02 04:35:00|786.65|774.65|786.08|774.08|787.45|775.45|785.79|773.79|421
1667364000000|2022-11-02 04:40:00|786.05|774.05|785.53|773.53|786.48|774.48|785.33|773.33|461
1667364300000|2022-11-02 04:45:00|785.54|773.54|787.37|775.37|787.48|775.48|785.49|773.49|441
1667364600000|2022-11-02 04:50:00|787.39|775.39|789.47|777.47|789.58|777.58|787.39|775.39|342
1667364900000|2022-11-02 04:55:00|789.52|777.52|788.61|776.61|789.95|777.95|788.49|776.49|389
1667365200000|2022-11-02 05:00:00|788.6|776.6|790.59|778.59|792.38|780.38|788.6|776.6|635
1667365500000|2022-11-02 05:05:00|790.6|778.6|787.14|775.14|790.72|778.72|787.04|775.04|574
1667365800000|2022-11-02 05:10:00|787.15|775.15|788.99|776.99|789.46|777.46|785.74|773.74|585
1667366100000|2022-11-02 05:15:00|789.08|777.08|787.41|775.41|789.5|777.5|787.15|775.15|533
1667366400000|2022-11-02 05:20:00|787.42|775.42|785.92|773.92|788|776|785.79|773.79|640
1667366700000|2022-11-02 05:25:00|785.87|773.87|786.08|774.08|787.07|775.07|785|773|486
1667367000000|2022-11-02 05:30:00|786.09|774.09|785.42|773.42|786.9|774.9|784.82|772.82|546
1667367300000|2022-11-02 05:35:00|785.39|773.39|787.86|775.86|788.44|776.44|785.37|773.37|445
1667367600000|2022-11-02 05:40:00|787.85|775.85|788.04|776.04|788.72|776.72|787.41|775.41|393
1667367900000|2022-11-02 05:45:00|788|776|786.44|774.44|789.61|777.61|786.44|774.44|519
1667368200000|2022-11-02 05:50:00|786.46|774.46|786.32|774.32|787.11|775.11|786.14|774.14|403
1667368500000|2022-11-02 05:55:00|786.33|774.33|786.25|774.25|786.37|774.37|785.13|773.13|449
1667368800000|2022-11-02 06:00:00|786.24|774.24|785.43|773.43|788.17|776.17|785.43|773.43|473
1667369100000|2022-11-02 06:05:00|785.42|773.42|783.07|771.07|785.78|773.78|782.95|770.95|600
1667369400000|2022-11-02 06:10:00|783.04|771.04|782.53|770.53|783.78|771.78|782.5|770.5|482
1667369700000|2022-11-02 06:15:00|782.56|770.56|783.35|771.35|783.61|771.61|781.97|769.97|448
1667370000000|2022-11-02 06:20:00|783.34|771.34|781.47|769.47|783.34|771.34|780.61|768.61|509
1667370300000|2022-11-02 06:25:00|781.48|769.48|781.48|769.48|782.24|770.24|781.48|769.48|333
1667370600000|2022-11-02 06:30:00|781.47|769.47|782.34|770.34|783.42|771.42|780.83|768.83|437
1667370900000|2022-11-02 06:35:00|782.24|770.24|782.67|770.67|783.36|771.36|781.26|769.26|370
1667371200000|2022-11-02 06:40:00|782.7|770.7|782.95|770.95|783.04|771.04|781.93|769.93|367
1667371500000|2022-11-02 06:45:00|782.83|770.83|783.46|771.46|783.58|771.58|781.57|769.57|363
1667371800000|2022-11-02 06:50:00|783.45|771.45|781.73|769.73|784.37|772.37|781.71|769.71|453
1667372100000|2022-11-02 06:55:00|781.74|769.74|781.57|769.57|782.02|770.02|781.11|769.11|408
1667372400000|2022-11-02 07:00:00|781.58|769.58|782.85|770.85|782.9|770.9|781.58|769.58|290
1667372700000|2022-11-02 07:05:00|782.69|770.69|782.95|770.95|783.69|771.69|781.93|769.93|385
1667373000000|2022-11-02 07:10:00|782.98|770.98|781.57|769.57|783.75|771.75|780.74|768.74|550
1667373300000|2022-11-02 07:15:00|781.55|769.55|771.19|759.19|781.6|769.6|770.87|758.87|960
1667373600000|2022-11-02 07:20:00|771.3|759.3|770.28|758.28|772.64|760.64|768.41|756.41|889
1667373900000|2022-11-02 07:25:00|770.5|758.5|771.86|759.86|772.13|760.13|769.61|757.61|773
1667374200000|2022-11-02 07:30:00|771.99|759.99|772.79|760.79|772.79|760.79|770.16|758.16|676
1667374500000|2022-11-02 07:35:00|772.81|760.81|774.7|762.7|776.4|764.4|772.81|760.81|582
1667374800000|2022-11-02 07:40:00|774.71|762.71|777.59|765.59|777.62|765.62|774.13|762.13|609
1667375100000|2022-11-02 07:45:00|777.6|765.6|778.03|766.03|778.37|766.37|777.35|765.35|542
1667375400000|2022-11-02 07:50:00|778.02|766.02|777.68|765.68|778.68|766.68|777.36|765.36|405
1667375700000|2022-11-02 07:55:00|777.67|765.67|775.3|763.3|777.94|765.94|775.15|763.15|509
1667376000000|2022-11-02 08:00:00|775.28|763.28|775.52|763.52|776.55|764.55|774.7|762.7|604
1667376300000|2022-11-02 08:05:00|775.69|763.69|773.27|761.27|775.69|763.69|772.71|760.71|604
1667376600000|2022-11-02 08:10:00|773.28|761.28|772.25|760.25|773.71|761.71|771.95|759.95|509
1667376900000|2022-11-02 08:15:00|772.23|760.23|773.74|761.74|773.74|761.74|770.94|758.94|557
1667377200000|2022-11-02 08:20:00|773.78|761.78|774.78|762.78|774.96|762.96|773.18|761.18|391
1667377500000|2022-11-02 08:25:00|774.84|762.84|776.19|764.19|776.78|764.78|774.8|762.8|517
1667377800000|2022-11-02 08:30:00|776.2|764.2|774.97|762.97|776.57|764.57|774.77|762.77|442
1667378100000|2022-11-02 08:35:00|774.89|762.89|774.84|762.84|776.34|764.34|774.63|762.63|445
1667378400000|2022-11-02 08:40:00|774.85|762.85|776.4|764.4|776.4|764.4|774.73|762.73|460
1667378700000|2022-11-02 08:45:00|776.39|764.39|779.89|767.89|779.89|767.89|776.2|764.2|504
1667379000000|2022-11-02 08:50:00|779.84|767.84|782.88|770.88|782.92|770.92|779.69|767.69|658
1667379300000|2022-11-02 08:55:00|782.9|770.9|789.22|777.22|789.35|777.35|781.69|769.69|912
1667379600000|2022-11-02 09:00:00|789.27|777.27|791.69|779.69|794.44|782.44|788.67|776.67|1033
1667379900000|2022-11-02 09:05:00|791.66|779.66|784.71|772.71|793.12|781.12|784.71|772.71|944
1667380200000|2022-11-02 09:10:00|784.68|772.68|784.32|772.32|785.61|773.61|782.8|770.8|852
1667380500000|2022-11-02 09:15:00|784.25|772.25|788.68|776.68|789.23|777.23|783.53|771.53|851
1667380800000|2022-11-02 09:20:00|788.66|776.66|784.27|772.27|789.59|777.59|784.08|772.08|785
1667381100000|2022-11-02 09:25:00|784.33|772.33|786.5|774.5|787.1|775.1|784.26|772.26|702
1667381400000|2022-11-02 09:30:00|786.52|774.52|782.14|770.14|788.83|776.83|781.92|769.92|958
1667381700000|2022-11-02 09:35:00|782.13|770.13|779.7|767.7|784.12|772.12|779.64|767.64|891
1667382000000|2022-11-02 09:40:00|779.71|767.71|783.64|771.64|783.64|771.64|778.76|766.76|742
1667382300000|2022-11-02 09:45:00|783.66|771.66|785.33|773.33|787.93|775.93|783.66|771.66|766
1667382600000|2022-11-02 09:50:00|785.35|773.35|782.42|770.42|786.24|774.24|781.6|769.6|723
1667382900000|2022-11-02 09:55:00|782.44|770.44|776.51|764.51|782.53|770.53|775.54|763.54|899
1667383200000|2022-11-02 10:00:00|776.55|764.55|768.9|756.9|776.63|764.63|767.84|755.84|1039
1667383500000|2022-11-02 10:05:00|768.85|756.85|775.63|763.63|775.95|763.95|767.63|755.63|981
1667383800000|2022-11-02 10:10:00|775.62|763.62|778.46|766.46|778.68|766.68|775.4|763.4|851
1667384100000|2022-11-02 10:15:00|778.45|766.45|780.4|768.4|781.89|769.89|777.73|765.73|795
1667384400000|2022-11-02 10:20:00|780.38|768.38|780.01|768.01|781.22|769.22|776.01|764.01|811
1667384700000|2022-11-02 10:25:00|780.02|768.02|777.43|765.43|780.03|768.03|777.31|765.31|703
1667385000000|2022-11-02 10:30:00|777.46|765.46|779.86|767.86|779.88|767.88|776.34|764.34|627
1667385300000|2022-11-02 10:35:00|779.87|767.87|782.82|770.82|784|772|779.77|767.77|656
1667385600000|2022-11-02 10:40:00|782.81|770.81|781.89|769.89|782.88|770.88|781.13|769.13|636
1667385900000|2022-11-02 10:45:00|781.92|769.92|780.51|768.51|781.92|769.92|779.15|767.15|604
1667386200000|2022-11-02 10:50:00|780.48|768.48|779.76|767.76|781.28|769.28|779.59|767.59|468
1667386500000|2022-11-02 10:55:00|779.74|767.74|784.05|772.05|788.62|776.62|778.54|766.54|826
1667386800000|2022-11-02 11:00:00|784.06|772.06|789.79|777.79|789.8|777.8|783.92|771.92|788
1667387100000|2022-11-02 11:05:00|789.8|777.8|788.4|776.4|791.64|779.64|788.35|776.35|666
1667387400000|2022-11-02 11:10:00|788.39|776.39|786.34|774.34|788.41|776.41|785.2|773.2|750
1667387700000|2022-11-02 11:15:00|786.33|774.33|787.39|775.39|788.69|776.69|785.46|773.46|575
1667388000000|2022-11-02 11:20:00|787.37|775.37|784.89|772.89|787.48|775.48|784.61|772.61|628
1667388300000|2022-11-02 11:25:00|784.92|772.92|784.05|772.05|785.12|773.12|782.42|770.42|688
1667388600000|2022-11-02 11:30:00|784.04|772.04|784.67|772.67|785.89|773.89|783.45|771.45|647
1667388900000|2022-11-02 11:35:00|784.64|772.64|786.01|774.01|786.41|774.41|783.95|771.95|600
1667389200000|2022-11-02 11:40:00|786|774|787.72|775.72|787.83|775.83|785.89|773.89|502
1667389500000|2022-11-02 11:45:00|787.74|775.74|785.6|773.6|787.87|775.87|785.05|773.05|533
1667389800000|2022-11-02 11:50:00|785.66|773.66|784.48|772.48|787.04|775.04|784.48|772.48|564
1667390100000|2022-11-02 11:55:00|784.49|772.49|786.79|774.79|787.09|775.09|784.27|772.27|493
1667390400000|2022-11-02 12:00:00|786.78|774.78|790.68|778.68|791.22|779.22|785.65|773.65|630
1667390700000|2022-11-02 12:05:00|790.76|778.76|788.3|776.3|791.18|779.18|788.09|776.09|762
1667391000000|2022-11-02 12:10:00|788.31|776.31|788.8|776.8|788.99|776.99|788.14|776.14|592
1667391300000|2022-11-02 12:15:00|788.79|776.79|788.54|776.54|788.92|776.92|784.54|772.54|884
1667391600000|2022-11-02 12:20:00|788.51|776.51|787.58|775.58|788.77|776.77|787.18|775.18|579
1667391900000|2022-11-02 12:25:00|787.53|775.53|784.89|772.89|787.67|775.67|783.87|771.87|687
1667392200000|2022-11-02 12:30:00|784.61|772.61|784.63|772.63|785.79|773.79|782.8|770.8|735
1667392500000|2022-11-02 12:35:00|784.64|772.64|786.44|774.44|786.62|774.62|784.64|772.64|498
1667392800000|2022-11-02 12:40:00|786.4|774.4|783.68|771.68|786.47|774.47|783.21|771.21|586
1667393100000|2022-11-02 12:45:00|783.67|771.67|785.15|773.15|785.54|773.54|783.28|771.28|502
1667393400000|2022-11-02 12:50:00|785.14|773.14|785.31|773.31|785.76|773.76|784.11|772.11|415
1667393700000|2022-11-02 12:55:00|785.3|773.3|786.37|774.37|786.75|774.75|784.45|772.45|562
1667394000000|2022-11-02 13:00:00|786.33|774.33|786.16|774.16|786.33|774.33|784.17|772.17|699
1667394300000|2022-11-02 13:05:00|786.15|774.15|791.13|779.13|791.31|779.31|785.72|773.72|657
1667394600000|2022-11-02 13:10:00|791.15|779.15|787.97|775.97|791.63|779.63|787.57|775.57|583
1667394900000|2022-11-02 13:15:00|787.81|775.81|788.14|776.14|788.53|776.53|787.17|775.17|474
1667395200000|2022-11-02 13:20:00|788.12|776.12|789.45|777.45|789.55|777.55|787.27|775.27|465
1667395500000|2022-11-02 13:25:00|789.48|777.48|785.58|773.58|789.64|777.64|785.57|773.57|548
1667395800000|2022-11-02 13:30:00|785.56|773.56|783.27|771.27|786.68|774.68|781.81|769.81|893
1667396100000|2022-11-02 13:35:00|783.24|771.24|785.62|773.62|785.8|773.8|782.49|770.49|894
1667396400000|2022-11-02 13:40:00|785.61|773.61|786.43|774.43|787.83|775.83|785.61|773.61|811
1667396700000|2022-11-02 13:45:00|786.42|774.42|786.6|774.6|787.95|775.95|785.56|773.56|781
1667397000000|2022-11-02 13:50:00|786.53|774.53|787.23|775.23|787.23|775.23|785.41|773.41|752
1667397300000|2022-11-02 13:55:00|787.22|775.22|785.41|773.41|787.33|775.33|784.31|772.31|656
1667397600000|2022-11-02 14:00:00|785.43|773.43|783.68|771.68|786.27|774.27|783.38|771.38|662
1667397900000|2022-11-02 14:05:00|783.65|771.65|785.33|773.33|785.42|773.42|782.64|770.64|709
1667398200000|2022-11-02 14:10:00|785.35|773.35|787.37|775.37|788.48|776.48|784.65|772.65|686
1667398500000|2022-11-02 14:15:00|787.3|775.3|786.63|774.63|787.83|775.83|785.05|773.05|781
1667398800000|2022-11-02 14:20:00|786.62|774.62|786.4|774.4|787.66|775.66|786.24|774.24|613
1667399100000|2022-11-02 14:25:00|786.41|774.41|784.62|772.62|786.41|774.41|783.79|771.79|659
1667399400000|2022-11-02 14:30:00|784.63|772.63|785.53|773.53|785.7|773.7|783.8|771.8|598
1667399700000|2022-11-02 14:35:00|785.56|773.56|787.45|775.45|787.47|775.47|784.75|772.75|648
1667400000000|2022-11-02 14:40:00|787.46|775.46|788.44|776.44|788.76|776.76|787.03|775.03|671
1667400300000|2022-11-02 14:45:00|788.46|776.46|789.28|777.28|789.99|777.99|788.35|776.35|650
1667400600000|2022-11-02 14:50:00|789.27|777.27|786.37|774.37|789.42|777.42|786.26|774.26|633
1667400900000|2022-11-02 14:55:00|786.36|774.36|785.74|773.74|787.12|775.12|785.74|773.74|578
1667401200000|2022-11-02 15:00:00|785.75|773.75|784.2|772.2|786.61|774.61|784.14|772.14|594
1667401500000|2022-11-02 15:05:00|784.19|772.19|785.71|773.71|785.95|773.95|784.19|772.19|603
1667401800000|2022-11-02 15:10:00|785.69|773.69|783.37|771.37|785.69|773.69|782.77|770.77|563
1667402100000|2022-11-02 15:15:00|783.38|771.38|783.85|771.85|783.86|771.86|781.96|769.96|665
1667402400000|2022-11-02 15:20:00|783.84|771.84|783.57|771.57|783.89|771.89|782.22|770.22|524
1667402700000|2022-11-02 15:25:00|783.55|771.55|781.24|769.24|783.93|771.93|780.72|768.72|630
1667403000000|2022-11-02 15:30:00|781.2|769.2|781.04|769.04|782.83|770.83|779.89|767.89|628
1667403300000|2022-11-02 15:35:00|781.03|769.03|779.8|767.8|781.14|769.14|779.76|767.76|553
1667403600000|2022-11-02 15:40:00|779.78|767.78|779.86|767.86|781.15|769.15|779.61|767.61|577
1667403900000|2022-11-02 15:45:00|779.85|767.85|776.24|764.24|780.6|768.6|776.06|764.06|624
1667404200000|2022-11-02 15:50:00|776.25|764.25|775.18|763.18|777.12|765.12|774.65|762.65|622
1667404500000|2022-11-02 15:55:00|775.25|763.25|774.89|762.89|776.11|764.11|774.85|762.85|423
1667404800000|2022-11-02 16:00:00|774.87|762.87|777.28|765.28|777.54|765.54|774.47|762.47|686
1667405100000|2022-11-02 16:05:00|777.3|765.3|774.71|762.71|777.94|765.94|774.32|762.32|591
1667405400000|2022-11-02 16:10:00|774.73|762.73|773.25|761.25|775.65|763.65|773.22|761.22|545
1667405700000|2022-11-02 16:15:00|773.24|761.24|771.92|759.92|773.68|761.68|771.47|759.47|559
1667406000000|2022-11-02 16:20:00|771.9|759.9|769.96|757.96|771.94|759.94|769.79|757.79|527
1667406300000|2022-11-02 16:25:00|769.93|757.93|768.55|756.55|770.64|758.64|768.47|756.47|611
1667406600000|2022-11-02 16:30:00|768.47|756.47|765.62|753.62|768.59|756.59|765.49|753.49|765
1667406900000|2022-11-02 16:35:00|765.63|753.63|766.97|754.97|767.01|755.01|764.19|752.19|718
1667407200000|2022-11-02 16:40:00|766.94|754.94|773.99|761.99|774.61|762.61|766.75|754.75|787
1667407500000|2022-11-02 16:45:00|773.95|761.95|773.61|761.61|774.27|762.27|770.35|758.35|783
1667407800000|2022-11-02 16:50:00|773.59|761.59|775.03|763.03|775.21|763.21|773.53|761.53|718
1667408100000|2022-11-02 16:55:00|775.04|763.04|778.99|766.99|779.21|767.21|774.95|762.95|716
1667408400000|2022-11-02 17:00:00|779|767|775.57|763.57|781.97|769.97|775.5|763.5|954
1667408700000|2022-11-02 17:05:00|775.52|763.52|774.56|762.56|775.88|763.88|773.78|761.78|692
1667409000000|2022-11-02 17:10:00|774.57|762.57|773.23|761.23|774.82|762.82|772.12|760.12|718
1667409300000|2022-11-02 17:15:00|773.25|761.25|771.47|759.47|774.59|762.59|771.35|759.35|724
1667409600000|2022-11-02 17:20:00|771.44|759.44|769.95|757.95|771.63|759.63|769.95|757.95|712
1667409900000|2022-11-02 17:25:00|769.9|757.9|777.84|765.84|778.61|766.61|769.9|757.9|781
1667410200000|2022-11-02 17:30:00|777.79|765.79|774.59|762.59|777.99|765.99|773.96|761.96|750
1667410500000|2022-11-02 17:35:00|774.57|762.57|773.97|761.97|775.12|763.12|772.94|760.94|687
1667410800000|2022-11-02 17:40:00|773.98|761.98|772.97|760.97|774.35|762.35|772.78|760.78|702
1667411100000|2022-11-02 17:45:00|772.91|760.91|772.19|760.19|773.99|761.99|771.99|759.99|648
1667411400000|2022-11-02 17:50:00|772.18|760.18|770.75|758.75|773.9|761.9|770.68|758.68|650
1667411700000|2022-11-02 17:55:00|770.74|758.74|772.47|760.47|773.99|761.99|765.35|753.35|727
1667412000000|2022-11-02 18:00:00|772.42|760.42|788.63|776.63|795.72|783.72|767.8|755.8|826
1667412300000|2022-11-02 18:05:00|788.64|776.64|794.48|782.48|803.23|791.23|788.57|776.57|800
1667412600000|2022-11-02 18:10:00|794.66|782.66|796.22|784.22|796.81|784.81|791.16|779.16|764
1667412900000|2022-11-02 18:15:00|796.2|784.2|799.19|787.19|800.02|788.02|792.96|780.96|755
1667413200000|2022-11-02 18:20:00|799.4|787.4|796.72|784.72|800.78|788.78|795.96|783.96|722
1667413500000|2022-11-02 18:25:00|796.67|784.67|804.59|792.59|805.08|793.08|796.35|784.35|754
1667413800000|2022-11-02 18:30:00|804.61|792.61|798.71|786.71|805.53|793.53|796.78|784.78|803
1667414100000|2022-11-02 18:35:00|798.63|786.63|787.01|775.01|800.72|788.72|779.19|767.19|832
1667414400000|2022-11-02 18:40:00|786.9|774.9|793.53|781.53|796.27|784.27|785.17|773.17|831
1667414700000|2022-11-02 18:45:00|793.64|781.64|792.97|780.97|796.26|784.26|791.68|779.68|825
1667415000000|2022-11-02 18:50:00|792.83|780.83|781.98|769.98|793.56|781.56|776.55|764.55|829
1667415300000|2022-11-02 18:55:00|782.31|770.31|782.17|770.17|782.94|770.94|777.2|765.2|804
1667415600000|2022-11-02 19:00:00|781.6|769.6|785.72|773.72|787.32|775.32|781.08|769.08|820
1667415900000|2022-11-02 19:05:00|785.7|773.7|792.44|780.44|793.43|781.43|785.61|773.61|1065
1667416200000|2022-11-02 19:10:00|792.42|780.42|786.7|774.7|792.42|780.42|786.32|774.32|1020
1667416500000|2022-11-02 19:15:00|786.71|774.71|779.95|767.95|787.31|775.31|779.95|767.95|1067
1667416800000|2022-11-02 19:20:00|779.94|767.94|772.78|760.78|780.6|768.6|771.07|759.07|1072
1667417100000|2022-11-02 19:25:00|772.8|760.8|766.14|754.14|773.08|761.08|760.64|748.64|1108
1667417400000|2022-11-02 19:30:00|766.11|754.11|763.15|751.15|766.11|754.11|758.37|746.37|1061
1667417700000|2022-11-02 19:35:00|763.18|751.18|765.25|753.25|765.85|753.85|761.51|749.51|1015
1667418000000|2022-11-02 19:40:00|765.18|753.18|765.93|753.93|766.2|754.2|763.29|751.29|949
1667418300000|2022-11-02 19:45:00|765.92|753.92|764.5|752.5|765.92|753.92|763.08|751.08|988
1667418600000|2022-11-02 19:50:00|764.49|752.49|762.02|750.02|765.36|753.36|761.08|749.08|993
1667418900000|2022-11-02 19:55:00|762|750|762.29|750.29|763.71|751.71|761.46|749.46|899
1667419200000|2022-11-02 20:00:00|762.25|750.25|765|753|765.33|753.33|761.34|749.34|891
1667419500000|2022-11-02 20:05:00|765.01|753.01|762.59|750.59|766.09|754.09|762.56|750.56|779
1667419800000|2022-11-02 20:10:00|762.64|750.64|757.1|745.1|762.89|750.89|756.96|744.96|939
1667420100000|2022-11-02 20:15:00|757.03|745.03|751.99|739.99|757.88|745.88|749.23|737.23|962
1667420400000|2022-11-02 20:20:00|752.07|740.07|742.92|730.92|752.52|740.52|742.7|730.7|1019
1667420700000|2022-11-02 20:25:00|742.93|730.93|747.17|735.17|749.79|737.79|742.87|730.87|935
1667421000000|2022-11-02 20:30:00|747.14|735.14|746.48|734.48|747.4|735.4|741.75|729.75|929
1667421300000|2022-11-02 20:35:00|746.65|734.65|745.23|733.23|747.5|735.5|743.85|731.85|890
1667421600000|2022-11-02 20:40:00|745.22|733.22|742.79|730.79|745.58|733.58|742.03|730.03|847
1667421900000|2022-11-02 20:45:00|742.8|730.8|746.21|734.21|746.72|734.72|740.86|728.86|791
1667422200000|2022-11-02 20:50:00|746.2|734.2|748.57|736.57|748.62|736.62|744.05|732.05|756
1667422500000|2022-11-02 20:55:00|748.51|736.51|747.47|735.47|748.56|736.56|746.29|734.29|640
1667422800000|2022-11-02 21:00:00|747.57|735.57|748.02|736.02|749.52|737.52|746.59|734.59|596
1667423100000|2022-11-02 21:05:00|748.03|736.03|747.05|735.05|749.25|737.25|746.43|734.43|604
1667423400000|2022-11-02 21:10:00|747.06|735.06|747.59|735.59|748.43|736.43|746.87|734.87|417
1667423700000|2022-11-02 21:15:00|747.61|735.61|748.68|736.68|748.84|736.84|747.58|735.58|374
1667424000000|2022-11-02 21:20:00|748.66|736.66|747.5|735.5|748.73|736.73|746.5|734.5|480
1667424300000|2022-11-02 21:25:00|747.48|735.48|748.42|736.42|748.45|736.45|746.68|734.68|516
1667424600000|2022-11-02 21:30:00|748.41|736.41|750.87|738.87|751.11|739.11|748.41|736.41|482
1667424900000|2022-11-02 21:35:00|750.86|738.86|751.13|739.13|751.14|739.14|749.48|737.48|516
1667425200000|2022-11-02 21:40:00|751.14|739.14|750.45|738.45|751.16|739.16|749.29|737.29|509
1667425500000|2022-11-02 21:45:00|750.47|738.47|746.39|734.39|750.67|738.67|746.27|734.27|402
1667425800000|2022-11-02 21:50:00|746.37|734.37|746.33|734.33|746.42|734.42|743.9|731.9|322
1667426100000|2022-11-02 21:55:00|746.34|734.34|750.54|738.54|750.6|738.6|746.3|734.3|452
1667426400000|2022-11-02 22:00:00|750.53|738.53|746.75|734.75|750.96|738.96|746.44|734.44|703
1667426700000|2022-11-02 22:05:00|746.73|734.73|745.1|733.1|747.46|735.46|744.88|732.88|601
1667427000000|2022-11-02 22:10:00|745.11|733.11|746.19|734.19|746.27|734.27|742.68|730.68|635
1667427300000|2022-11-02 22:15:00|746.18|734.18|746.6|734.6|746.62|734.62|744.99|732.99|497
1667427600000|2022-11-02 22:20:00|746.64|734.64|748.9|736.9|749.67|737.67|746.45|734.45|550
1667427900000|2022-11-02 22:25:00|748.89|736.89|750.03|738.03|750.09|738.09|748.61|736.61|426
1667428200000|2022-11-02 22:30:00|750.02|738.02|748.84|736.84|750.02|738.02|748.08|736.08|467
1667428500000|2022-11-02 22:35:00|748.85|736.85|746.42|734.42|749.16|737.16|745.11|733.11|537
1667428800000|2022-11-02 22:40:00|746.43|734.43|745.89|733.89|747.35|735.35|744.85|732.85|525
1667429100000|2022-11-02 22:45:00|745.87|733.87|742.06|730.06|746.7|734.7|741.84|729.84|601
1667429400000|2022-11-02 22:50:00|742.08|730.08|742.97|730.97|743.24|731.24|740.14|728.14|694
1667429700000|2022-11-02 22:55:00|743.05|731.05|745.05|733.05|745.34|733.34|742.98|730.98|494
1667430000000|2022-11-02 23:00:00|745.04|733.04|744.35|732.35|745.24|733.24|743.28|731.28|575
1667430300000|2022-11-02 23:05:00|744.42|732.42|746.44|734.44|746.55|734.55|743.97|731.97|455
1667430600000|2022-11-02 23:10:00|746.45|734.45|747.99|735.99|748|736|745.96|733.96|509
1667430900000|2022-11-02 23:15:00|747.98|735.98|747.69|735.69|748.01|736.01|746.02|734.02|554
1667431200000|2022-11-02 23:20:00|747.7|735.7|747.05|735.05|747.93|735.93|746.93|734.93|552
1667431500000|2022-11-02 23:25:00|747.06|735.06|747.64|735.64|748.93|736.93|746.55|734.55|534
1667431800000|2022-11-02 23:30:00|747.63|735.63|748.98|736.98|749.98|737.98|747.16|735.16|538
1667432100000|2022-11-02 23:35:00|748.92|736.92|748.97|736.97|749.06|737.06|748.18|736.18|422
1667432400000|2022-11-02 23:40:00|748.96|736.96|749.66|737.66|749.71|737.71|748.18|736.18|411
1667432700000|2022-11-02 23:45:00|749.65|737.65|749.46|737.46|749.65|737.65|748.89|736.89|471
1667433000000|2022-11-02 23:50:00|749.43|737.43|748.72|736.72|749.62|737.62|748.02|736.02|483
1667433300000|2022-11-02 23:55:00|748.71|736.71|749.62|737.62|749.95|737.95|748.22|736.22|492
1667433600000|2022-11-03 00:00:00|749.63|737.63|746.19|734.19|749.66|737.66|746.13|734.13|722
1667433900000|2022-11-03 00:05:00|746.2|734.2|747.41|735.41|747.65|735.65|746.08|734.08|471
1667434200000|2022-11-03 00:10:00|747.42|735.42|747.18|735.18|749.13|737.13|745.15|733.15|545
1667434500000|2022-11-03 00:15:00|747.19|735.19|750.98|738.98|751.01|739.01|747.18|735.18|530
1667434800000|2022-11-03 00:20:00|750.99|738.99|756.69|744.69|756.7|744.7|750.77|738.77|672
1667435100000|2022-11-03 00:25:00|756.71|744.71|759.75|747.75|759.84|747.84|756.04|744.04|650
1667435400000|2022-11-03 00:30:00|759.73|747.73|758.88|746.88|760.16|748.16|757.58|745.58|654
1667435700000|2022-11-03 00:35:00|758.87|746.87|758.81|746.81|759.64|747.64|756.77|744.77|651
1667436000000|2022-11-03 00:40:00|758.83|746.83|760.95|748.95|761.9|749.9|758.7|746.7|691
1667436300000|2022-11-03 00:45:00|760.94|748.94|763.78|751.78|763.81|751.81|760.36|748.36|751
1667436600000|2022-11-03 00:50:00|763.77|751.77|762.31|750.31|764.5|752.5|761.44|749.44|608
1667436900000|2022-11-03 00:55:00|762.34|750.34|761.34|749.34|763.66|751.66|760.04|748.04|658
1667437200000|2022-11-03 01:00:00|761.47|749.47|763.63|751.63|763.65|751.65|760.26|748.26|712
1667437500000|2022-11-03 01:05:00|763.64|751.64|764|752|764.1|752.1|763.48|751.48|483
1667437800000|2022-11-03 01:10:00|763.97|751.97|763.25|751.25|764.13|752.13|761.05|749.05|685
1667438100000|2022-11-03 01:15:00|763.26|751.26|763.89|751.89|764.21|752.21|762.61|750.61|608
1667438400000|2022-11-03 01:20:00|764.06|752.06|763.7|751.7|764.68|752.68|762.28|750.28|527
1667438700000|2022-11-03 01:25:00|763.71|751.71|764.74|752.74|764.99|752.99|763.71|751.71|497
1667439000000|2022-11-03 01:30:00|764.73|752.73|761.26|749.26|765.05|753.05|761.06|749.06|722
1667439300000|2022-11-03 01:35:00|761.28|749.28|763.01|751.01|763.01|751.01|761.25|749.25|561
1667439600000|2022-11-03 01:40:00|763.02|751.02|762.13|750.13|763.98|751.98|761.81|749.81|576
1667439900000|2022-11-03 01:45:00|762.11|750.11|762.72|750.72|764|752|761.95|749.95|723
1667440200000|2022-11-03 01:50:00|762.73|750.73|764.51|752.51|765.08|753.08|762.73|750.73|610
1667440500000|2022-11-03 01:55:00|764.49|752.49|765.93|753.93|765.97|753.97|764.49|752.49|463
1667440800000|2022-11-03 02:00:00|765.94|753.94|767.39|755.39|767.62|755.62|765.32|753.32|443
1667441100000|2022-11-03 02:05:00|767.37|755.37|770.5|758.5|770.5|758.5|767.33|755.33|564
1667441400000|2022-11-03 02:10:00|770.51|758.51|768.41|756.41|770.6|758.6|767.31|755.31|609
1667441700000|2022-11-03 02:15:00|768.4|756.4|768.41|756.41|769.39|757.39|767.2|755.2|497
1667442000000|2022-11-03 02:20:00|768.39|756.39|770.71|758.71|771.54|759.54|768.02|756.02|499
1667442300000|2022-11-03 02:25:00|770.72|758.72|771.49|759.49|772.02|760.02|770.57|758.57|481
1667442600000|2022-11-03 02:30:00|771.5|759.5|769.55|757.55|771.81|759.81|769.34|757.34|595
1667442900000|2022-11-03 02:35:00|769.4|757.4|771.88|759.88|772.04|760.04|769.37|757.37|473
1667443200000|2022-11-03 02:40:00|771.89|759.89|771.34|759.34|772.29|760.29|770.7|758.7|507
1667443500000|2022-11-03 02:45:00|771.35|759.35|773.86|761.86|774.04|762.04|770.27|758.27|615
1667443800000|2022-11-03 02:50:00|773.82|761.82|771.01|759.01|774.78|762.78|770.86|758.86|629
1667444100000|2022-11-03 02:55:00|771|759|771|759|773.19|761.19|770.64|758.64|554
1667444400000|2022-11-03 03:00:00|770.99|758.99|774.38|762.38|774.4|762.4|770.71|758.71|618
1667444700000|2022-11-03 03:05:00|774.37|762.37|773.54|761.54|774.88|762.88|772.68|760.68|583
1667445000000|2022-11-03 03:10:00|773.57|761.57|776.31|764.31|776.34|764.34|773.55|761.55|461
1667445300000|2022-11-03 03:15:00|776.33|764.33|777.02|765.02|777.16|765.16|775.71|763.71|511
1667445600000|2022-11-03 03:20:00|777.01|765.01|780.32|768.32|780.46|768.46|777.01|765.01|672
1667445900000|2022-11-03 03:25:00|780.39|768.39|778.56|766.56|781.5|769.5|778.11|766.11|633
1667446200000|2022-11-03 03:30:00|778.6|766.6|777.37|765.37|779.62|767.62|777.23|765.23|587
1667446500000|2022-11-03 03:35:00|777.38|765.38|776.91|764.91|778.17|766.17|776.43|764.43|602
1667446800000|2022-11-03 03:40:00|776.98|764.98|779.67|767.67|779.75|767.75|776.97|764.97|408
1667447100000|2022-11-03 03:45:00|779.68|767.68|780.97|768.97|781.36|769.36|779.47|767.47|534
1667447400000|2022-11-03 03:50:00|780.98|768.98|779.83|767.83|781.28|769.28|779.6|767.6|422
1667447700000|2022-11-03 03:55:00|779.84|767.84|779.55|767.55|780.05|768.05|778.45|766.45|482
1667448000000|2022-11-03 04:00:00|779.48|767.48|780.73|768.73|781.41|769.41|779.48|767.48|352
1667448300000|2022-11-03 04:05:00|780.74|768.74|784.76|772.76|784.76|772.76|780.64|768.64|483
1667448600000|2022-11-03 04:10:00|784.8|772.8|786.51|774.51|786.53|774.53|783.38|771.38|506
1667448900000|2022-11-03 04:15:00|786.5|774.5|788.57|776.57|788.86|776.86|786.5|774.5|587
1667449200000|2022-11-03 04:20:00|788.55|776.55|785.21|773.21|788.58|776.58|784.38|772.38|701
1667449500000|2022-11-03 04:25:00|785.17|773.17|785.04|773.04|786.85|774.85|784.66|772.66|565
1667449800000|2022-11-03 04:30:00|785.05|773.05|783.7|771.7|785.42|773.42|783.1|771.1|428
1667450100000|2022-11-03 04:35:00|783.69|771.69|784.82|772.82|786.5|774.5|783.69|771.69|457
1667450400000|2022-11-03 04:40:00|784.83|772.83|786.2|774.2|786.89|774.89|784.64|772.64|312
1667450700000|2022-11-03 04:45:00|786.18|774.18|786.9|774.9|786.99|774.99|785.04|773.04|359
1667451000000|2022-11-03 04:50:00|786.91|774.91|785.61|773.61|787.56|775.56|785.58|773.58|484
1667451300000|2022-11-03 04:55:00|785.63|773.63|786.31|774.31|787.82|775.82|785.43|773.43|435
1667451600000|2022-11-03 05:00:00|786.28|774.28|787.13|775.13|787.98|775.98|786.28|774.28|506
1667451900000|2022-11-03 05:05:00|787.14|775.14|787.47|775.47|787.85|775.85|786.71|774.71|394
1667452200000|2022-11-03 05:10:00|787.48|775.48|788.41|776.41|789.02|777.02|786.77|774.77|506
1667452500000|2022-11-03 05:15:00|788.42|776.42|787.43|775.43|789.15|777.15|786.73|774.73|515
1667452800000|2022-11-03 05:20:00|787.45|775.45|784.69|772.69|787.61|775.61|784.4|772.4|560
1667453100000|2022-11-03 05:25:00|784.66|772.66|787.31|775.31|787.62|775.62|784.66|772.66|488
1667453400000|2022-11-03 05:30:00|787.29|775.29|790.04|778.04|790.34|778.34|786.19|774.19|662
1667453700000|2022-11-03 05:35:00|790.07|778.07|787.91|775.91|792.29|780.29|787.22|775.22|713
1667454000000|2022-11-03 05:40:00|787.88|775.88|790.99|778.99|794.12|782.12|787.68|775.68|754
1667454300000|2022-11-03 05:45:00|790.77|778.77|792.74|780.74|794.93|782.93|790.41|778.41|760
1667454600000|2022-11-03 05:50:00|792.73|780.73|792.92|780.92|793.47|781.47|792.09|780.09|503
1667454900000|2022-11-03 05:55:00|792.93|780.93|799.96|787.96|801.86|789.86|792.93|780.93|776
1667455200000|2022-11-03 06:00:00|799.99|787.99|796.59|784.59|801.64|789.64|796.54|784.54|861
1667455500000|2022-11-03 06:05:00|796.65|784.65|791.9|779.9|796.77|784.77|791.44|779.44|763
1667455800000|2022-11-03 06:10:00|791.87|779.87|792.4|780.4|792.88|780.88|791.2|779.2|581
1667456100000|2022-11-03 06:15:00|792.39|780.39|790.63|778.63|792.39|780.39|789.67|777.67|583
1667456400000|2022-11-03 06:20:00|790.64|778.64|794.18|782.18|794.23|782.23|790.52|778.52|578
1667456700000|2022-11-03 06:25:00|794.15|782.15|793.59|781.59|797.19|785.19|792.36|780.36|837
1667457000000|2022-11-03 06:30:00|793.57|781.57|790.78|778.78|794.9|782.9|790.37|778.37|756
1667457300000|2022-11-03 06:35:00|790.8|778.8|788.53|776.53|791.46|779.46|786.21|774.21|711
1667457600000|2022-11-03 06:40:00|788.56|776.56|788.23|776.23|790|778|787.85|775.85|591
1667457900000|2022-11-03 06:45:00|788.17|776.17|789.63|777.63|789.69|777.69|786.82|774.82|536
1667458200000|2022-11-03 06:50:00|789.64|777.64|789.2|777.2|789.67|777.67|787.79|775.79|493
1667458500000|2022-11-03 06:55:00|789.19|777.19|790.29|778.29|791.2|779.2|787.06|775.06|543
1667458800000|2022-11-03 07:00:00|790.28|778.28|788.64|776.64|791.63|779.63|788.27|776.27|753
1667459100000|2022-11-03 07:05:00|788.61|776.61|792.28|780.28|792.64|780.64|788.54|776.54|635
1667459400000|2022-11-03 07:10:00|792.29|780.29|795.62|783.62|795.69|783.69|792.12|780.12|596
1667459700000|2022-11-03 07:15:00|795.6|783.6|794.7|782.7|795.92|783.92|794.37|782.37|723
1667460000000|2022-11-03 07:20:00|794.61|782.61|790.72|778.72|794.88|782.88|790.57|778.57|541
1667460300000|2022-11-03 07:25:00|790.59|778.59|787.89|775.89|790.96|778.96|787.34|775.34|745
1667460600000|2022-11-03 07:30:00|787.95|775.95|785.93|773.93|788.25|776.25|785.56|773.56|711
1667460900000|2022-11-03 07:35:00|786|774|787.11|775.11|788.68|776.68|785.85|773.85|655
1667461200000|2022-11-03 07:40:00|787.29|775.29|785.86|773.86|787.63|775.63|785.86|773.86|537
1667461500000|2022-11-03 07:45:00|785.85|773.85|785.36|773.36|786.67|774.67|785.04|773.04|594
1667461800000|2022-11-03 07:50:00|785.34|773.34|783.7|771.7|785.63|773.63|783.09|771.09|620
1667462100000|2022-11-03 07:55:00|783.71|771.71|786.55|774.55|786.57|774.57|783.7|771.7|421
1667462400000|2022-11-03 08:00:00|786.54|774.54|785.95|773.95|787.32|775.32|785.64|773.64|611
1667462700000|2022-11-03 08:05:00|785.93|773.93|789.49|777.49|789.53|777.53|785.63|773.63|672
1667463000000|2022-11-03 08:10:00|789.5|777.5|790.79|778.79|790.8|778.8|789.36|777.36|495
1667463300000|2022-11-03 08:15:00|790.77|778.77|789.67|777.67|791.39|779.39|789.36|777.36|426
1667463600000|2022-11-03 08:20:00|789.64|777.64|788.59|776.59|789.88|777.88|788.23|776.23|486
1667463900000|2022-11-03 08:25:00|788.6|776.6|787.41|775.41|788.61|776.61|786.8|774.8|601
1667464200000|2022-11-03 08:30:00|787.42|775.42|787.65|775.65|788.67|776.67|786.26|774.26|609
1667464500000|2022-11-03 08:35:00|787.67|775.67|788.4|776.4|789.57|777.57|787.48|775.48|399
1667464800000|2022-11-03 08:40:00|788.39|776.39|790.87|778.87|791.02|779.02|788.2|776.2|464
1667465100000|2022-11-03 08:45:00|790.88|778.88|791.54|779.54|792.8|780.8|790.88|778.88|513
1667465400000|2022-11-03 08:50:00|791.55|779.55|790.91|778.91|791.99|779.99|790.85|778.85|342
1667465700000|2022-11-03 08:55:00|790.87|778.87|791.43|779.43|791.87|779.87|790.77|778.77|391
1667466000000|2022-11-03 09:00:00|791.46|779.46|792.69|780.69|793.52|781.52|791.46|779.46|561
1667466300000|2022-11-03 09:05:00|792.65|780.65|791.93|779.93|793.35|781.35|791.8|779.8|417
1667466600000|2022-11-03 09:10:00|791.92|779.92|791.98|779.98|792.64|780.64|791.72|779.72|346
1667466900000|2022-11-03 09:15:00|792.07|780.07|792.45|780.45|792.49|780.49|792.04|780.04|386
1667467200000|2022-11-03 09:20:00|792.46|780.46|792.85|780.85|792.92|780.92|792.31|780.31|484
1667467500000|2022-11-03 09:25:00|792.67|780.67|793.98|781.98|794.22|782.22|792.45|780.45|487
1667467800000|2022-11-03 09:30:00|793.99|781.99|795.42|783.42|796.05|784.05|793.89|781.89|489
1667468100000|2022-11-03 09:35:00|795.31|783.31|796.86|784.86|797.19|785.19|795.31|783.31|480
1667468400000|2022-11-03 09:40:00|796.85|784.85|794.58|782.58|797.95|785.95|794.57|782.57|424
1667468700000|2022-11-03 09:45:00|794.62|782.62|793.61|781.61|794.64|782.64|793.58|781.58|395
1667469000000|2022-11-03 09:50:00|793.58|781.58|792.9|780.9|793.61|781.61|792.45|780.45|563
1667469300000|2022-11-03 09:55:00|792.91|780.91|795.2|783.2|795.2|783.2|792.61|780.61|479
1667469600000|2022-11-03 10:00:00|795.21|783.21|797.25|785.25|797.75|785.75|795.09|783.09|554
1667469900000|2022-11-03 10:05:00|797.31|785.31|797.69|785.69|798.36|786.36|796.42|784.42|549
1667470200000|2022-11-03 10:10:00|797.7|785.7|797.34|785.34|799.67|787.67|797.01|785.01|506
1667470500000|2022-11-03 10:15:00|797.36|785.36|797.15|785.15|799.61|787.61|797.14|785.14|547
1667470800000|2022-11-03 10:20:00|797.14|785.14|795.66|783.66|797.62|785.62|795.52|783.52|569
1667471100000|2022-11-03 10:25:00|795.64|783.64|795.51|783.51|796.34|784.34|794.75|782.75|543
1667471400000|2022-11-03 10:30:00|795.48|783.48|795.54|783.54|796.39|784.39|795.44|783.44|502
1667471700000|2022-11-03 10:35:00|795.55|783.55|797.38|785.38|798.2|786.2|795.53|783.53|488
1667472000000|2022-11-03 10:40:00|797.33|785.33|793.32|781.32|797.5|785.5|793.11|781.11|602
1667472300000|2022-11-03 10:45:00|793.62|781.62|792.75|780.75|793.63|781.63|791.4|779.4|624
1667472600000|2022-11-03 10:50:00|792.76|780.76|791.66|779.66|794.16|782.16|791.48|779.48|589
1667472900000|2022-11-03 10:55:00|791.62|779.62|792.26|780.26|793.13|781.13|790.8|778.8|498
1667473200000|2022-11-03 11:00:00|792.31|780.31|797.66|785.66|797.88|785.88|791.98|779.98|590
1667473500000|2022-11-03 11:05:00|797.34|785.34|795.57|783.57|798.09|786.09|795.57|783.57|644
1667473800000|2022-11-03 11:10:00|795.52|783.52|799.59|787.59|802.37|790.37|792.28|780.28|893
1667474100000|2022-11-03 11:15:00|799.69|787.69|795.9|783.9|802.83|790.83|795.9|783.9|929
1667474400000|2022-11-03 11:20:00|795.89|783.89|793.02|781.02|796.52|784.52|792.68|780.68|863
1667474700000|2022-11-03 11:25:00|792.83|780.83|800.92|788.92|801.12|789.12|792|780|764
1667475000000|2022-11-03 11:30:00|800.83|788.83|801.92|789.92|804.48|792.48|799.44|787.44|925
1667475300000|2022-11-03 11:35:00|801.99|789.99|795.22|783.22|807.96|795.96|793.67|781.67|972
1667475600000|2022-11-03 11:40:00|795.2|783.2|791.12|779.12|797.06|785.06|790.32|778.32|901
1667475900000|2022-11-03 11:45:00|791.11|779.11|787.32|775.32|791.11|779.11|784.72|772.72|983
1667476200000|2022-11-03 11:50:00|787.31|775.31|798.65|786.65|798.84|786.84|787.3|775.3|951
1667476500000|2022-11-03 11:55:00|798.64|786.64|793.43|781.43|798.72|786.72|792.12|780.12|771
1667476800000|2022-11-03 12:00:00|793.4|781.4|798.88|786.88|798.88|786.88|793.25|781.25|904
1667477100000|2022-11-03 12:05:00|798.82|786.82|798.4|786.4|803.05|791.05|797.63|785.63|898
1667477400000|2022-11-03 12:10:00|798.39|786.39|797.25|785.25|798.41|786.41|794.46|782.46|721
1667477700000|2022-11-03 12:15:00|797.27|785.27|792.63|780.63|798.31|786.31|792.56|780.56|827
1667478000000|2022-11-03 12:20:00|792.61|780.61|786.91|774.91|792.62|780.62|785.24|773.24|849
1667478300000|2022-11-03 12:25:00|786.92|774.92|788.56|776.56|789.56|777.56|786.85|774.85|845
1667478600000|2022-11-03 12:30:00|788.57|776.57|791.19|779.19|792.8|780.8|787.6|775.6|998
1667478900000|2022-11-03 12:35:00|791.17|779.17|787.76|775.76|792.32|780.32|785.4|773.4|925
1667479200000|2022-11-03 12:40:00|787.65|775.65|788.16|776.16|788.87|776.87|786.56|774.56|770
1667479500000|2022-11-03 12:45:00|788.14|776.14|782.61|770.61|788.22|776.22|782.55|770.55|769
1667479800000|2022-11-03 12:50:00|782.6|770.6|785.93|773.93|788.89|776.89|781|769|964
1667480100000|2022-11-03 12:55:00|785.92|773.92|787.29|775.29|788.03|776.03|784.48|772.48|818
1667480400000|2022-11-03 13:00:00|787.28|775.28|789.45|777.45|789.53|777.53|786.06|774.06|764
1667480700000|2022-11-03 13:05:00|789.44|777.44|790.09|778.09|790.2|778.2|787.38|775.38|715
1667481000000|2022-11-03 13:10:00|790.11|778.11|786.88|774.88|790.89|778.89|785.7|773.7|695
1667481300000|2022-11-03 13:15:00|786.84|774.84|780.23|768.23|786.88|774.88|779.92|767.92|757
1667481600000|2022-11-03 13:20:00|780.21|768.21|784.31|772.31|784.38|772.38|779.29|767.29|736
1667481900000|2022-11-03 13:25:00|784.32|772.32|782.5|770.5|785.7|773.7|781.54|769.54|852
1667482200000|2022-11-03 13:30:00|782.63|770.63|783.42|771.42|784.22|772.22|777.69|765.69|1025
1667482500000|2022-11-03 13:35:00|783.45|771.45|782.45|770.45|783.77|771.77|779.75|767.75|941
1667482800000|2022-11-03 13:40:00|782.44|770.44|780.65|768.65|783.62|771.62|780.61|768.61|946
1667483100000|2022-11-03 13:45:00|780.63|768.63|778.22|766.22|780.63|768.63|776.72|764.72|972
1667483400000|2022-11-03 13:50:00|778.03|766.03|774.51|762.51|778.18|766.18|774.15|762.15|890
1667483700000|2022-11-03 13:55:00|774.53|762.53|772.84|760.84|774.98|762.98|771.66|759.66|878
1667484000000|2022-11-03 14:00:00|772.91|760.91|778.9|766.9|779.56|767.56|772.57|760.57|1041
1667484300000|2022-11-03 14:05:00|778.94|766.94|778.59|766.59|780.99|768.99|776.69|764.69|896
1667484600000|2022-11-03 14:10:00|778.6|766.6|783.91|771.91|783.91|771.91|777.55|765.55|844
1667484900000|2022-11-03 14:15:00|783.93|771.93|784.38|772.38|786|774|782.88|770.88|883
1667485200000|2022-11-03 14:20:00|784.37|772.37|784.86|772.86|786.42|774.42|782.4|770.4|862
1667485500000|2022-11-03 14:25:00|784.87|772.87|789.52|777.52|789.79|777.79|784.86|772.86|856
1667485800000|2022-11-03 14:30:00|789.53|777.53|790|778|790.46|778.46|786.69|774.69|766
1667486100000|2022-11-03 14:35:00|789.99|777.99|791.9|779.9|793.08|781.08|789.43|777.43|844
1667486400000|2022-11-03 14:40:00|791.81|779.81|793.65|781.65|796|784|791.11|779.11|849
1667486700000|2022-11-03 14:45:00|793.66|781.66|797.92|785.92|798|786|793.26|781.26|862
1667487000000|2022-11-03 14:50:00|797.95|785.95|795.02|783.02|799.03|787.03|795.02|783.02|846
1667487300000|2022-11-03 14:55:00|795.03|783.03|798.91|786.91|799.13|787.13|794.92|782.92|816
1667487600000|2022-11-03 15:00:00|798.92|786.92|795.59|783.59|800.1|788.1|794.87|782.87|832
1667487900000|2022-11-03 15:05:00|795.57|783.57|793.1|781.1|796.82|784.82|791.7|779.7|905
1667488200000|2022-11-03 15:10:00|793.09|781.09|791.77|779.77|794.79|782.79|791.4|779.4|796
1667488500000|2022-11-03 15:15:00|791.82|779.82|789.72|777.72|791.93|779.93|789.28|777.28|746
1667488800000|2022-11-03 15:20:00|789.71|777.71|787.97|775.97|790.93|778.93|787.78|775.78|735
1667489100000|2022-11-03 15:25:00|787.9|775.9|789.59|777.59|790.23|778.23|787.82|775.82|777
1667489400000|2022-11-03 15:30:00|789.48|777.48|787.33|775.33|790.09|778.09|787.17|775.17|772
1667489700000|2022-11-03 15:35:00|787.28|775.28|790.8|778.8|790.87|778.87|787.28|775.28|765
1667490000000|2022-11-03 15:40:00|790.82|778.82|790.76|778.76|792.22|780.22|790.2|778.2|590
1667490300000|2022-11-03 15:45:00|790.75|778.75|789.41|777.41|792.66|780.66|789.28|777.28|761
1667490600000|2022-11-03 15:50:00|789.42|777.42|788.75|776.75|789.74|777.74|787.66|775.66|656
1667490900000|2022-11-03 15:55:00|788.65|776.65|790.11|778.11|790.41|778.41|788.33|776.33|681
1667491200000|2022-11-03 16:00:00|790.04|778.04|792.56|780.56|793.21|781.21|789.96|777.96|762
1667491500000|2022-11-03 16:05:00|792.54|780.54|790.75|778.75|793.47|781.47|790.41|778.41|744
1667491800000|2022-11-03 16:10:00|790.69|778.69|796.66|784.66|796.72|784.72|790.53|778.53|761
1667492100000|2022-11-03 16:15:00|796.64|784.64|795.52|783.52|798.33|786.33|794.12|782.12|737
1667492400000|2022-11-03 16:20:00|795.51|783.51|791.41|779.41|795.56|783.56|791.41|779.41|753
1667492700000|2022-11-03 16:25:00|791.4|779.4|791.61|779.61|793.84|781.84|791.34|779.34|740
1667493000000|2022-11-03 16:30:00|791.45|779.45|792.32|780.32|792.98|780.98|791.13|779.13|680
1667493300000|2022-11-03 16:35:00|792.35|780.35|790.7|778.7|792.35|780.35|789.36|777.36|708
1667493600000|2022-11-03 16:40:00|790.72|778.72|793.28|781.28|793.71|781.71|790.61|778.61|700
1667493900000|2022-11-03 16:45:00|793.3|781.3|793.43|781.43|794.28|782.28|791.98|779.98|644
1667494200000|2022-11-03 16:50:00|793.41|781.41|795.43|783.43|796.06|784.06|793.41|781.41|543
1667494500000|2022-11-03 16:55:00|795.49|783.49|798.59|786.59|799.85|787.85|795.42|783.42|741
1667494800000|2022-11-03 17:00:00|798.56|786.56|795.08|783.08|798.62|786.62|794.57|782.57|695
1667495100000|2022-11-03 17:05:00|795.09|783.09|797.18|785.18|797.43|785.43|794.59|782.59|702
1667495400000|2022-11-03 17:10:00|797.19|785.19|798.4|786.4|798.4|786.4|795.02|783.02|658
1667495700000|2022-11-03 17:15:00|798.41|786.41|800.52|788.52|805.96|793.96|798.29|786.29|920
1667496000000|2022-11-03 17:20:00|800.53|788.53|796.12|784.12|801.91|789.91|794.68|782.68|819
1667496300000|2022-11-03 17:25:00|796.11|784.11|793.5|781.5|796.13|784.13|792.17|780.17|777
1667496600000|2022-11-03 17:30:00|793.51|781.51|794.72|782.72|795.05|783.05|791.24|779.24|777
1667496900000|2022-11-03 17:35:00|794.73|782.73|791.88|779.88|794.99|782.99|790.91|778.91|705
1667497200000|2022-11-03 17:40:00|791.9|779.9|791.8|779.8|793.79|781.79|791.45|779.45|587
1667497500000|2022-11-03 17:45:00|791.78|779.78|792.22|780.22|794.2|782.2|790.73|778.73|666
1667497800000|2022-11-03 17:50:00|792.23|780.23|793.61|781.61|793.93|781.93|791.75|779.75|579
1667498100000|2022-11-03 17:55:00|793.53|781.53|789.53|777.53|793.64|781.64|788.87|776.87|726
1667498400000|2022-11-03 18:00:00|789.62|777.62|789.51|777.51|791.18|779.18|788.81|776.81|768
1667498700000|2022-11-03 18:05:00|789.56|777.56|790.56|778.56|790.96|778.96|788.92|776.92|559
1667499000000|2022-11-03 18:10:00|790.52|778.52|789.25|777.25|791.23|779.23|787.69|775.69|706
1667499300000|2022-11-03 18:15:00|789.16|777.16|790.19|778.19|791.1|779.1|789.09|777.09|591
1667499600000|2022-11-03 18:20:00|790.2|778.2|790.75|778.75|791.1|779.1|790.17|778.17|589
1667499900000|2022-11-03 18:25:00|790.77|778.77|790.88|778.88|791.26|779.26|790.1|778.1|584
1667500200000|2022-11-03 18:30:00|790.99|778.99|791.4|779.4|792.51|780.51|790.08|778.08|582
1667500500000|2022-11-03 18:35:00|791.37|779.37|789.56|777.56|791.51|779.51|789.07|777.07|586
1667500800000|2022-11-03 18:40:00|789.63|777.63|788.93|776.93|789.68|777.68|788.19|776.19|458
1667501100000|2022-11-03 18:45:00|788.94|776.94|790.95|778.95|791.7|779.7|788.6|776.6|502
1667501400000|2022-11-03 18:50:00|791.04|779.04|789.85|777.85|791.04|779.04|789.28|777.28|516
1667501700000|2022-11-03 18:55:00|789.87|777.87|789.59|777.59|791.02|779.02|789.3|777.3|521
1667502000000|2022-11-03 19:00:00|789.55|777.55|788.36|776.36|789.59|777.59|787.91|775.91|604
1667502300000|2022-11-03 19:05:00|788.37|776.37|788.47|776.47|790.1|778.1|788.03|776.03|474
1667502600000|2022-11-03 19:10:00|788.57|776.57|788|776|789.2|777.2|787.38|775.38|484
1667502900000|2022-11-03 19:15:00|787.99|775.99|787.58|775.58|788.53|776.53|787.5|775.5|487
1667503200000|2022-11-03 19:20:00|787.56|775.56|787.74|775.74|789.03|777.03|787.4|775.4|542
1667503500000|2022-11-03 19:25:00|787.78|775.78|789.07|777.07|789.62|777.62|787.63|775.63|564
1667503800000|2022-11-03 19:30:00|789|777|789.68|777.68|789.94|777.94|787.59|775.59|545
1667504100000|2022-11-03 19:35:00|789.61|777.61|786.63|774.63|789.66|777.66|786.49|774.49|523
1667504400000|2022-11-03 19:40:00|786.64|774.64|784.95|772.95|786.72|774.72|784.73|772.73|526
1667504700000|2022-11-03 19:45:00|784.96|772.96|785.25|773.25|785.76|773.76|783.33|771.33|535
1667505000000|2022-11-03 19:50:00|785.28|773.28|784.94|772.94|785.43|773.43|784.16|772.16|489
1667505300000|2022-11-03 19:55:00|784.85|772.85|785.67|773.67|785.78|773.78|782.99|770.99|527
1667505600000|2022-11-03 20:00:00|785.61|773.61|782.83|770.83|786.15|774.15|782.13|770.13|573
1667505900000|2022-11-03 20:05:00|782.74|770.74|781.31|769.31|783.28|771.28|781.13|769.13|501
1667506200000|2022-11-03 20:10:00|781.3|769.3|782.9|770.9|782.95|770.95|780.81|768.81|419
1667506500000|2022-11-03 20:15:00|782.89|770.89|785.22|773.22|785.28|773.28|781.05|769.05|553
1667506800000|2022-11-03 20:20:00|785.2|773.2|785.13|773.13|785.37|773.37|784.01|772.01|439
1667507100000|2022-11-03 20:25:00|785.15|773.15|785.42|773.42|785.84|773.84|784.7|772.7|411
1667507400000|2022-11-03 20:30:00|785.4|773.4|784.53|772.53|785.68|773.68|783.75|771.75|356
1667507700000|2022-11-03 20:35:00|784.46|772.46|783.88|771.88|785.51|773.51|783.59|771.59|419
1667508000000|2022-11-03 20:40:00|783.89|771.89|781.98|769.98|784.64|772.64|781.64|769.64|427
1667508300000|2022-11-03 20:45:00|781.99|769.99|782.9|770.9|784.67|772.67|781.92|769.92|456
1667508600000|2022-11-03 20:50:00|783.09|771.09|781.4|769.4|783.4|771.4|780.84|768.84|427
1667508900000|2022-11-03 20:55:00|781.43|769.43|780.44|768.44|782.99|770.99|780.4|768.4|447
1667509200000|2022-11-03 21:00:00|780.43|768.43|780.41|768.41|781.09|769.09|779.61|767.61|418
1667509500000|2022-11-03 21:05:00|780.42|768.42|781.1|769.1|781.1|769.1|779.13|767.13|228
1667509800000|2022-11-03 21:10:00|781.04|769.04|780.83|768.83|781.25|769.25|779.79|767.79|304
1667510100000|2022-11-03 21:15:00|780.96|768.96|783.12|771.12|783.47|771.47|780.89|768.89|293
1667510400000|2022-11-03 21:20:00|783.09|771.09|783.86|771.86|784.13|772.13|782.4|770.4|301
1667510700000|2022-11-03 21:25:00|783.88|771.88|784.53|772.53|785.81|773.81|783.8|771.8|384
1667511000000|2022-11-03 21:30:00|784.52|772.52|782.81|770.81|784.52|772.52|782.37|770.37|395
1667511300000|2022-11-03 21:35:00|782.79|770.79|784.11|772.11|784.13|772.13|782.35|770.35|301
1667511600000|2022-11-03 21:40:00|784.1|772.1|785.78|773.78|785.78|773.78|784.04|772.04|296
1667511900000|2022-11-03 21:45:00|785.79|773.79|788.66|776.66|788.72|776.72|785.78|773.78|294
1667512200000|2022-11-03 21:50:00|788.67|776.67|788.03|776.03|789.47|777.47|787.8|775.8|256
1667512500000|2022-11-03 21:55:00|788.04|776.04|788.87|776.87|789.79|777.79|788.03|776.03|298
1667512800000|2022-11-03 22:00:00|788.81|776.81|785.24|773.24|788.81|776.81|784.81|772.81|573
1667513100000|2022-11-03 22:05:00|785.25|773.25|785.24|773.24|786.2|774.2|784.76|772.76|428
1667513400000|2022-11-03 22:10:00|785.21|773.21|782.78|770.78|785.21|773.21|782.2|770.2|584
1667513700000|2022-11-03 22:15:00|782.79|770.79|779.95|767.95|783.07|771.07|779.3|767.3|771
1667514000000|2022-11-03 22:20:00|779.98|767.98|781.26|769.26|781.81|769.81|778.61|766.61|695
1667514300000|2022-11-03 22:25:00|781.3|769.3|782.89|770.89|783.7|771.7|780.92|768.92|598
1667514600000|2022-11-03 22:30:00|782.91|770.91|782.94|770.94|783.04|771.04|780.74|768.74|546
1667514900000|2022-11-03 22:35:00|782.78|770.78|780|768|782.78|770.78|779.77|767.77|622
1667515200000|2022-11-03 22:40:00|780.01|768.01|781.16|769.16|781.24|769.24|779.33|767.33|439
1667515500000|2022-11-03 22:45:00|781.04|769.04|780.11|768.11|782.47|770.47|780.05|768.05|528
1667515800000|2022-11-03 22:50:00|780.12|768.12|778.04|766.04|780.29|768.29|778.03|766.03|363
1667516100000|2022-11-03 22:55:00|778.1|766.1|776.71|764.71|778.49|766.49|775.86|763.86|516
1667516400000|2022-11-03 23:00:00|776.69|764.69|779.48|767.48|780.02|768.02|775.7|763.7|623
1667516700000|2022-11-03 23:05:00|779.47|767.47|776.18|764.18|779.47|767.47|775.28|763.28|601
1667517000000|2022-11-03 23:10:00|776.17|764.17|773.17|761.17|776.52|764.52|773.12|761.12|503
1667517300000|2022-11-03 23:15:00|773.19|761.19|772.8|760.8|774.12|762.12|772.3|760.3|638
1667517600000|2022-11-03 23:20:00|772.81|760.81|777.1|765.1|777.1|765.1|771.75|759.75|676
1667517900000|2022-11-03 23:25:00|777.05|765.05|775.06|763.06|777.05|765.05|774.08|762.08|474
1667518200000|2022-11-03 23:30:00|775.02|763.02|775.72|763.72|777.71|765.71|774.86|762.86|618
1667518500000|2022-11-03 23:35:00|775.71|763.71|776.54|764.54|777.49|765.49|775.57|763.57|551
1667518800000|2022-11-03 23:40:00|776.55|764.55|775.91|763.91|776.65|764.65|775.11|763.11|475
1667519100000|2022-11-03 23:45:00|775.92|763.92|775.63|763.63|776.23|764.23|774.01|762.01|483
1667519400000|2022-11-03 23:50:00|775.74|763.74|777.48|765.48|777.85|765.85|774.41|762.41|560
1667519700000|2022-11-03 23:55:00|777.47|765.47|777.89|765.89|778.08|766.08|777.41|765.41|443
1667520000000|2022-11-04 00:00:00|777.88|765.88|774.04|762.04|778.15|766.15|774|762|699
1667520300000|2022-11-04 00:05:00|774.05|762.05|773.31|761.31|775.66|763.66|772.7|760.7|648
1667520600000|2022-11-04 00:10:00|773.32|761.32|776.76|764.76|777.33|765.33|772.04|760.04|670
1667520900000|2022-11-04 00:15:00|776.75|764.75|780.36|768.36|780.37|768.37|775.75|763.75|652
1667521200000|2022-11-04 00:20:00|780.22|768.22|782.65|770.65|783.26|771.26|780.05|768.05|723
1667521500000|2022-11-04 00:25:00|782.66|770.66|786.44|774.44|787.16|775.16|782.46|770.46|755
1667521800000|2022-11-04 00:30:00|786.42|774.42|792.11|780.11|792.23|780.23|786.26|774.26|733
1667522100000|2022-11-04 00:35:00|792.15|780.15|787.91|775.91|794.27|782.27|787.91|775.91|856
1667522400000|2022-11-04 00:40:00|788.08|776.08|785.36|773.36|788.29|776.29|783.97|771.97|712
1667522700000|2022-11-04 00:45:00|785.37|773.37|786.93|774.93|787.78|775.78|785.23|773.23|599
1667523000000|2022-11-04 00:50:00|786.91|774.91|790.4|778.4|790.85|778.85|786.91|774.91|622
1667523300000|2022-11-04 00:55:00|790.42|778.42|789.16|777.16|792|780|789.13|777.13|620
1667523600000|2022-11-04 01:00:00|789.15|777.15|792.8|780.8|793.18|781.18|788.62|776.62|701
1667523900000|2022-11-04 01:05:00|792.82|780.82|793.31|781.31|795.07|783.07|792.42|780.42|671
1667524200000|2022-11-04 01:10:00|793.28|781.28|792.14|780.14|793.97|781.97|790.1|778.1|677
1667524500000|2022-11-04 01:15:00|792.16|780.16|788.61|776.61|792.7|780.7|787.2|775.2|671
1667524800000|2022-11-04 01:20:00|788.62|776.62|787.13|775.13|789.22|777.22|786.64|774.64|490
1667525100000|2022-11-04 01:25:00|787.15|775.15|786.76|774.76|787.72|775.72|785.09|773.09|612
1667525400000|2022-11-04 01:30:00|786.75|774.75|788.38|776.38|788.92|776.92|785.33|773.33|754
1667525700000|2022-11-04 01:35:00|788.39|776.39|788.66|776.66|792.31|780.31|788.39|776.39|651
1667526000000|2022-11-04 01:40:00|788.67|776.67|791.02|779.02|791.29|779.29|787.83|775.83|644
1667526300000|2022-11-04 01:45:00|791|779|794.23|782.23|794.47|782.47|790.56|778.56|623
1667526600000|2022-11-04 01:50:00|794.3|782.3|790.19|778.19|795.23|783.23|790.16|778.16|666
1667526900000|2022-11-04 01:55:00|790.2|778.2|791.35|779.35|792.14|780.14|789.42|777.42|555
1667527200000|2022-11-04 02:00:00|791.58|779.58|794.26|782.26|794.45|782.45|790.92|778.92|562
1667527500000|2022-11-04 02:05:00|794.22|782.22|795.99|783.99|796.07|784.07|792.8|780.8|562
1667527800000|2022-11-04 02:10:00|795.88|783.88|797.25|785.25|798.23|786.23|794.97|782.97|648
1667528100000|2022-11-04 02:15:00|797.26|785.26|795.39|783.39|797.88|785.88|794.89|782.89|652
1667528400000|2022-11-04 02:20:00|795.37|783.37|797.26|785.26|797.36|785.36|794.13|782.13|767
1667528700000|2022-11-04 02:25:00|797.24|785.24|798.25|786.25|798.25|786.25|795.63|783.63|623
1667529000000|2022-11-04 02:30:00|798.22|786.22|799.25|787.25|800.38|788.38|796.77|784.77|683
1667529300000|2022-11-04 02:35:00|799.26|787.26|800.08|788.08|800.34|788.34|798.56|786.56|576
1667529600000|2022-11-04 02:40:00|800.06|788.06|803.65|791.65|803.65|791.65|800.06|788.06|539
1667529900000|2022-11-04 02:45:00|803.61|791.61|804.09|792.09|805.03|793.03|800.21|788.21|743
1667530200000|2022-11-04 02:50:00|804.08|792.08|805.6|793.6|805.9|793.9|803.21|791.21|610
1667530500000|2022-11-04 02:55:00|805.7|793.7|810.48|798.48|813.73|801.73|805.68|793.68|847
1667530800000|2022-11-04 03:00:00|810.47|798.47|815.51|803.51|815.92|803.92|808.24|796.24|923
1667531100000|2022-11-04 03:05:00|815.5|803.5|818.07|806.07|819.19|807.19|812.59|800.59|891
1667531400000|2022-11-04 03:10:00|818.21|806.21|820.47|808.47|823.74|811.74|818.04|806.04|910
1667531700000|2022-11-04 03:15:00|820.54|808.54|821.82|809.82|825.67|813.67|819.94|807.94|962
1667532000000|2022-11-04 03:20:00|821.83|809.83|830.34|818.34|832.12|820.12|821.83|809.83|1020
1667532300000|2022-11-04 03:25:00|830.45|818.45|824.6|812.6|833.21|821.21|824.54|812.54|931
1667532600000|2022-11-04 03:30:00|824.61|812.61|821.92|809.92|825.92|813.92|821.78|809.78|825
1667532900000|2022-11-04 03:35:00|821.94|809.94|824.07|812.07|824.25|812.25|820.04|808.04|834
1667533200000|2022-11-04 03:40:00|824.06|812.06|821.52|809.52|824.07|812.07|820.16|808.16|763
1667533500000|2022-11-04 03:45:00|821.5|809.5|820.49|808.49|823.47|811.47|820.38|808.38|658
1667533800000|2022-11-04 03:50:00|820.51|808.51|823.3|811.3|824.23|812.23|818.96|806.96|776
1667534100000|2022-11-04 03:55:00|823.32|811.32|828.49|816.49|828.72|816.72|822.8|810.8|736
1667534400000|2022-11-04 04:00:00|828.48|816.48|830.22|818.22|832.09|820.09|827.41|815.41|830
1667534700000|2022-11-04 04:05:00|830.21|818.21|838.02|826.02|843.01|831.01|830.21|818.21|963
1667535000000|2022-11-04 04:10:00|837.74|825.74|833.47|821.47|840.05|828.05|830.55|818.55|950
1667535300000|2022-11-04 04:15:00|833.54|821.54|831.16|819.16|834.94|822.94|830.49|818.49|847
1667535600000|2022-11-04 04:20:00|831.14|819.14|836.09|824.09|836.42|824.42|830.73|818.73|817
1667535900000|2022-11-04 04:25:00|836.08|824.08|838.55|826.55|839.7|827.7|835.31|823.31|801
1667536200000|2022-11-04 04:30:00|838.45|826.45|835.28|823.28|839.1|827.1|833.17|821.17|850
1667536500000|2022-11-04 04:35:00|835.3|823.3|834.08|822.08|837.76|825.76|833.72|821.72|756
1667536800000|2022-11-04 04:40:00|834.16|822.16|832.06|820.06|835.96|823.96|831.86|819.86|771
1667537100000|2022-11-04 04:45:00|832.04|820.04|831.38|819.38|832.68|820.68|830.07|818.07|797
1667537400000|2022-11-04 04:50:00|831.4|819.4|831.33|819.33|832.87|820.87|830.29|818.29|615
1667537700000|2022-11-04 04:55:00|831.29|819.29|833.71|821.71|834.17|822.17|830.64|818.64|591
1667538000000|2022-11-04 05:00:00|833.58|821.58|829.78|817.78|835.21|823.21|829.71|817.71|742
1667538300000|2022-11-04 05:05:00|829.8|817.8|827.99|815.99|829.81|817.81|827.66|815.66|811
1667538600000|2022-11-04 05:10:00|827.98|815.98|825.72|813.72|828.22|816.22|825.56|813.56|780
1667538900000|2022-11-04 05:15:00|825.76|813.76|827.87|815.87|829.81|817.81|825.56|813.56|783
1667539200000|2022-11-04 05:20:00|827.88|815.88|825.65|813.65|828.09|816.09|825.56|813.56|744
1667539500000|2022-11-04 05:25:00|825.76|813.76|824.33|812.33|826.73|814.73|822.67|810.67|730
1667539800000|2022-11-04 05:30:00|824.32|812.32|823.37|811.37|824.92|812.92|822.25|810.25|690
1667540100000|2022-11-04 05:35:00|823.35|811.35|823.99|811.99|824.33|812.33|822.78|810.78|548
1667540400000|2022-11-04 05:40:00|823.98|811.98|822.47|810.47|825.05|813.05|820.8|808.8|776
1667540700000|2022-11-04 05:45:00|822.46|810.46|821.14|809.14|822.9|810.9|820.48|808.48|768
1667541000000|2022-11-04 05:50:00|821.12|809.12|824.29|812.29|825.9|813.9|821.1|809.1|891
1667541300000|2022-11-04 05:55:00|824.34|812.34|823.69|811.69|825.11|813.11|823.44|811.44|610
1667541600000|2022-11-04 06:00:00|823.68|811.68|827.69|815.69|828.15|816.15|823.58|811.58|741
1667541900000|2022-11-04 06:05:00|827.65|815.65|832.39|820.39|832.47|820.47|827.12|815.12|752
1667542200000|2022-11-04 06:10:00|832.38|820.38|829.16|817.16|832.87|820.87|828.98|816.98|846
1667542500000|2022-11-04 06:15:00|829.14|817.14|831.59|819.59|832.04|820.04|828.94|816.94|786
1667542800000|2022-11-04 06:20:00|831.6|819.6|832.06|820.06|834.14|822.14|831.44|819.44|691
1667543100000|2022-11-04 06:25:00|832.05|820.05|832.35|820.35|832.94|820.94|831.43|819.43|652
1667543400000|2022-11-04 06:30:00|832.38|820.38|832.6|820.6|834.99|822.99|830.47|818.47|854
1667543700000|2022-11-04 06:35:00|832.66|820.66|831.79|819.79|835.22|823.22|831.27|819.27|836
1667544000000|2022-11-04 06:40:00|831.89|819.89|831.77|819.77|834.07|822.07|831.61|819.61|754
1667544300000|2022-11-04 06:45:00|831.8|819.8|832.56|820.56|833.81|821.81|831.64|819.64|721
1667544600000|2022-11-04 06:50:00|832.64|820.64|835.39|823.39|835.82|823.82|832.64|820.64|647
1667544900000|2022-11-04 06:55:00|835.42|823.42|834.97|822.97|836.53|824.53|834.84|822.84|648
1667545200000|2022-11-04 07:00:00|834.95|822.95|834.51|822.51|835.31|823.31|832.53|820.53|697
1667545500000|2022-11-04 07:05:00|834.52|822.52|830.88|818.88|834.59|822.59|830.81|818.81|612
1667545800000|2022-11-04 07:10:00|830.86|818.86|829.11|817.11|832.63|820.63|829.03|817.03|596
1667546100000|2022-11-04 07:15:00|829.03|817.03|829.25|817.25|829.87|817.87|827.45|815.45|661
1667546400000|2022-11-04 07:20:00|829.27|817.27|829.28|817.28|830.76|818.76|829.07|817.07|509
1667546700000|2022-11-04 07:25:00|829.32|817.32|827.66|815.66|829.67|817.67|825.79|813.79|587
1667547000000|2022-11-04 07:30:00|827.67|815.67|830.07|818.07|830.16|818.16|826.04|814.04|741
1667547300000|2022-11-04 07:35:00|830.09|818.09|828.54|816.54|831.39|819.39|828.27|816.27|641
1667547600000|2022-11-04 07:40:00|828.64|816.64|829.64|817.64|829.91|817.91|828.62|816.62|465
1667547900000|2022-11-04 07:45:00|829.65|817.65|829.89|817.89|830.66|818.66|829.47|817.47|516
1667548200000|2022-11-04 07:50:00|829.9|817.9|825.99|813.99|829.91|817.91|824.87|812.87|685
1667548500000|2022-11-04 07:55:00|826.01|814.01|827.34|815.34|827.81|815.81|824.78|812.78|543
1667548800000|2022-11-04 08:00:00|827.35|815.35|825.76|813.76|827.95|815.95|825.76|813.76|665
1667549100000|2022-11-04 08:05:00|825.75|813.75|825.43|813.43|826.22|814.22|825.27|813.27|580
1667549400000|2022-11-04 08:10:00|825.41|813.41|826.95|814.95|826.99|814.99|824.94|812.94|483
1667549700000|2022-11-04 08:15:00|826.97|814.97|828.45|816.45|830.05|818.05|826.96|814.96|653
1667550000000|2022-11-04 08:20:00|828.43|816.43|825.66|813.66|828.89|816.89|824.96|812.96|645
1667550300000|2022-11-04 08:25:00|825.7|813.7|825.9|813.9|826.18|814.18|822.43|810.43|650
1667550600000|2022-11-04 08:30:00|825.86|813.86|830.16|818.16|830.34|818.34|825.81|813.81|582
1667550900000|2022-11-04 08:35:00|830.17|818.17|833.89|821.89|834.42|822.42|830.17|818.17|627
1667551200000|2022-11-04 08:40:00|833.88|821.88|831.48|819.48|835.79|823.79|830.96|818.96|644
1667551500000|2022-11-04 08:45:00|831.47|819.47|830.62|818.62|832.78|820.78|830.51|818.51|631
1667551800000|2022-11-04 08:50:00|830.54|818.54|827.54|815.54|831.26|819.26|827.38|815.38|643
1667552100000|2022-11-04 08:55:00|827.55|815.55|827.55|815.55|829.62|817.62|827.28|815.28|587
1667552400000|2022-11-04 09:00:00|827.64|815.64|828.19|816.19|829.87|817.87|827.57|815.57|564
1667552700000|2022-11-04 09:05:00|828.2|816.2|825.24|813.24|828.25|816.25|825.22|813.22|567
1667553000000|2022-11-04 09:10:00|825.29|813.29|821.73|809.73|825.53|813.53|821.72|809.72|580
1667553300000|2022-11-04 09:15:00|821.69|809.69|824.84|812.84|825.01|813.01|821.63|809.63|624
1667553600000|2022-11-04 09:20:00|824.92|812.92|822.67|810.67|826.17|814.17|822.19|810.19|623
1667553900000|2022-11-04 09:25:00|822.73|810.73|823.47|811.47|824.55|812.55|822.71|810.71|459
1667554200000|2022-11-04 09:30:00|823.46|811.46|824.62|812.62|824.99|812.99|823.18|811.18|516
1667554500000|2022-11-04 09:35:00|824.59|812.59|825.45|813.45|825.88|813.88|824.19|812.19|406
1667554800000|2022-11-04 09:40:00|825.47|813.47|824.18|812.18|825.99|813.99|824|812|534
1667555100000|2022-11-04 09:45:00|824.17|812.17|824.35|812.35|825.26|813.26|823.94|811.94|371
1667555400000|2022-11-04 09:50:00|824.36|812.36|822.3|810.3|825.38|813.38|822.26|810.26|522
1667555700000|2022-11-04 09:55:00|822.29|810.29|821.15|809.15|823.77|811.77|819.9|807.9|601
1667556000000|2022-11-04 10:00:00|821.16|809.16|822.88|810.88|823.05|811.05|820.15|808.15|531
1667556300000|2022-11-04 10:05:00|822.9|810.9|823.89|811.89|825.14|813.14|822.75|810.75|494
1667556600000|2022-11-04 10:10:00|823.87|811.87|822.86|810.86|823.88|811.88|822.85|810.85|377
1667556900000|2022-11-04 10:15:00|822.8|810.8|822.07|810.07|824.04|812.04|820.97|808.97|563
1667557200000|2022-11-04 10:20:00|822.06|810.06|822.22|810.22|822.96|810.96|821.12|809.12|469
1667557500000|2022-11-04 10:25:00|822.28|810.28|823.84|811.84|823.9|811.9|822.22|810.22|400
1667557800000|2022-11-04 10:30:00|823.86|811.86|822.05|810.05|824.46|812.46|821.18|809.18|478
1667558100000|2022-11-04 10:35:00|822.06|810.06|825.5|813.5|825.85|813.85|822|810|503
1667558400000|2022-11-04 10:40:00|825.49|813.49|823.54|811.54|826.47|814.47|823.36|811.36|442
1667558700000|2022-11-04 10:45:00|823.53|811.53|831.44|819.44|831.88|819.88|823.53|811.53|579
1667559000000|2022-11-04 10:50:00|831.42|819.42|827.7|815.7|832.67|820.67|827.62|815.62|719
1667559300000|2022-11-04 10:55:00|827.71|815.71|830.33|818.33|832.29|820.29|826.38|814.38|752
1667559600000|2022-11-04 11:00:00|830.21|818.21|826.99|814.99|830.29|818.29|826.46|814.46|680
1667559900000|2022-11-04 11:05:00|826.98|814.98|828.66|816.66|829.22|817.22|826.57|814.57|597
1667560200000|2022-11-04 11:10:00|828.65|816.65|825.62|813.62|828.79|816.79|825.6|813.6|697
1667560500000|2022-11-04 11:15:00|825.61|813.61|826.43|814.43|827.62|815.62|824.94|812.94|568
1667560800000|2022-11-04 11:20:00|826.42|814.42|826.95|814.95|827.53|815.53|825.36|813.36|510
1667561100000|2022-11-04 11:25:00|826.9|814.9|823.65|811.65|827.27|815.27|823.65|811.65|586
1667561400000|2022-11-04 11:30:00|823.63|811.63|822.93|810.93|824.93|812.93|822.88|810.88|554
1667561700000|2022-11-04 11:35:00|822.91|810.91|821.18|809.18|823.51|811.51|820.95|808.95|604
1667562000000|2022-11-04 11:40:00|821.19|809.19|819.56|807.56|821.58|809.58|819.07|807.07|563
1667562300000|2022-11-04 11:45:00|819.53|807.53|819.38|807.38|821.79|809.79|819.24|807.24|603
1667562600000|2022-11-04 11:50:00|819.31|807.31|820.57|808.57|820.72|808.72|816.92|804.92|695
1667562900000|2022-11-04 11:55:00|820.59|808.59|818.49|806.49|820.65|808.65|818.28|806.28|590
1667563200000|2022-11-04 12:00:00|818.46|806.46|816.11|804.11|819.85|807.85|815.97|803.97|743
1667563500000|2022-11-04 12:05:00|816.16|804.16|813.61|801.61|816.86|804.86|813.37|801.37|820
1667563800000|2022-11-04 12:10:00|813.55|801.55|816.26|804.26|816.72|804.72|813.46|801.46|675
1667564100000|2022-11-04 12:15:00|816.32|804.32|818.51|806.51|819.21|807.21|816.18|804.18|647
1667564400000|2022-11-04 12:20:00|818.47|806.47|818.35|806.35|820.26|808.26|817.93|805.93|614
1667564700000|2022-11-04 12:25:00|818.34|806.34|816.88|804.88|818.34|806.34|812.5|800.5|724
1667565000000|2022-11-04 12:30:00|816.71|804.71|825.64|813.64|827.03|815.03|810.28|798.28|817
1667565300000|2022-11-04 12:35:00|825.66|813.66|836.13|824.13|836.13|824.13|824.93|812.93|788
1667565600000|2022-11-04 12:40:00|836.09|824.09|827.83|815.83|837.06|825.06|826.77|814.77|781
1667565900000|2022-11-04 12:45:00|827.81|815.81|830.77|818.77|834.65|822.65|827.75|815.75|775
1667566200000|2022-11-04 12:50:00|830.71|818.71|830.11|818.11|832.52|820.52|828.32|816.32|702
1667566500000|2022-11-04 12:55:00|830.12|818.12|835.27|823.27|835.86|823.86|826.79|814.79|713
1667566800000|2022-11-04 13:00:00|835.32|823.32|836.06|824.06|838.21|826.21|834.85|822.85|756
1667567100000|2022-11-04 13:05:00|836.07|824.07|837.57|825.57|839.4|827.4|830.8|818.8|752
1667567400000|2022-11-04 13:10:00|837.59|825.59|844.47|832.47|845.32|833.32|837.51|825.51|724
1667567700000|2022-11-04 13:15:00|844.48|832.48|842.74|830.74|848.25|836.25|841.3|829.3|786
1667568000000|2022-11-04 13:20:00|842.76|830.76|839.72|827.72|844.09|832.09|837.84|825.84|735
1667568300000|2022-11-04 13:25:00|839.86|827.86|842.15|830.15|845.52|833.52|839.86|827.86|729
1667568600000|2022-11-04 13:30:00|842.07|830.07|838.55|826.55|843.26|831.26|837.95|825.95|729
1667568900000|2022-11-04 13:35:00|838.53|826.53|838.69|826.69|841.88|829.88|836.9|824.9|734
1667569200000|2022-11-04 13:40:00|838.64|826.64|834.44|822.44|839.73|827.73|834.44|822.44|727
1667569500000|2022-11-04 13:45:00|834.31|822.31|834.32|822.32|838.48|826.48|833.41|821.41|717
1667569800000|2022-11-04 13:50:00|833.85|821.85|832.56|820.56|834.51|822.51|830.37|818.37|759
1667570100000|2022-11-04 13:55:00|832.58|820.58|836.06|824.06|836.3|824.3|832.23|820.23|883
1667570400000|2022-11-04 14:00:00|836.03|824.03|834.08|822.08|837.39|825.39|833.88|821.88|871
1667570700000|2022-11-04 14:05:00|834.06|822.06|837.11|825.11|837.98|825.98|833.82|821.82|875
1667571000000|2022-11-04 14:10:00|837.09|825.09|845.44|833.44|845.79|833.79|836.01|824.01|981
1667571300000|2022-11-04 14:15:00|845.61|833.61|844.5|832.5|847.98|835.98|843.18|831.18|1030
1667571600000|2022-11-04 14:20:00|844.47|832.47|848|836|853.18|841.18|843.43|831.43|1023
1667571900000|2022-11-04 14:25:00|847.97|835.97|846.49|834.49|849.5|837.5|845.9|833.9|1058
1667572200000|2022-11-04 14:30:00|846.67|834.67|845.87|833.87|851.09|839.09|845.13|833.13|1046
1667572500000|2022-11-04 14:35:00|845.91|833.91|845.84|833.84|847.71|835.71|844.86|832.86|1000
1667572800000|2022-11-04 14:40:00|845.86|833.86|847.76|835.76|849.74|837.74|845.11|833.11|1023
1667573100000|2022-11-04 14:45:00|847.73|835.73|847.35|835.35|847.99|835.99|844.98|832.98|1002
1667573400000|2022-11-04 14:50:00|847.36|835.36|846.09|834.09|849.07|837.07|846.03|834.03|1005
1667573700000|2022-11-04 14:55:00|846.12|834.12|849.76|837.76|851.06|839.06|846.04|834.04|960
1667574000000|2022-11-04 15:00:00|849.92|837.92|847.24|835.24|851.59|839.59|846.76|834.76|931
1667574300000|2022-11-04 15:05:00|847.21|835.21|844.12|832.12|848.32|836.32|843.61|831.61|917
1667574600000|2022-11-04 15:10:00|844.16|832.16|843.42|831.42|845.88|833.88|841.91|829.91|934
1667574900000|2022-11-04 15:15:00|843.41|831.41|843.96|831.96|845.58|833.58|843.37|831.37|838
1667575200000|2022-11-04 15:20:00|844|832|844.39|832.39|845.42|833.42|843.92|831.92|739
1667575500000|2022-11-04 15:25:00|844.4|832.4|841.32|829.32|844.98|832.98|841.26|829.26|813
1667575800000|2022-11-04 15:30:00|841.34|829.34|842.4|830.4|843.06|831.06|841.21|829.21|802
1667576100000|2022-11-04 15:35:00|842.39|830.39|842.05|830.05|843.54|831.54|841.9|829.9|775
1667576400000|2022-11-04 15:40:00|842.06|830.06|840.11|828.11|842.81|830.81|839.91|827.91|890
1667576700000|2022-11-04 15:45:00|840.15|828.15|838.65|826.65|845.54|833.54|838.53|826.53|911
1667577000000|2022-11-04 15:50:00|838.68|826.68|834.1|822.1|839.26|827.26|832.7|820.7|996
1667577300000|2022-11-04 15:55:00|834.09|822.09|829.35|817.35|835.4|823.4|829.07|817.07|966
1667577600000|2022-11-04 16:00:00|829.14|817.14|828.69|816.69|835.55|823.55|828.62|816.62|1004
1667577900000|2022-11-04 16:05:00|828.68|816.68|831.03|819.03|831.5|819.5|824.59|812.59|1026
1667578200000|2022-11-04 16:10:00|831.01|819.01|832.68|820.68|833.3|821.3|830.35|818.35|892
1667578500000|2022-11-04 16:15:00|832.69|820.69|838.85|826.85|839.88|827.88|832.69|820.69|869
1667578800000|2022-11-04 16:20:00|838.86|826.86|838.11|826.11|839.85|827.85|836.21|824.21|862
1667579100000|2022-11-04 16:25:00|838.09|826.09|841.38|829.38|841.99|829.99|836.39|824.39|843
1667579400000|2022-11-04 16:30:00|841.39|829.39|844.09|832.09|844.15|832.15|839.98|827.98|819
1667579700000|2022-11-04 16:35:00|844.1|832.1|836.54|824.54|844.11|832.11|836.32|824.32|884
1667580000000|2022-11-04 16:40:00|836.57|824.57|836.09|824.09|838.81|826.81|835.26|823.26|731
1667580300000|2022-11-04 16:45:00|836.1|824.1|833.11|821.11|836.87|824.87|832.77|820.77|819
1667580600000|2022-11-04 16:50:00|833.02|821.02|835.17|823.17|835.95|823.95|832.74|820.74|718
1667580900000|2022-11-04 16:55:00|835.15|823.15|834.8|822.8|836.17|824.17|833.94|821.94|777
1667581200000|2022-11-04 17:00:00|834.83|822.83|833.26|821.26|835.64|823.64|830.95|818.95|847
1667581500000|2022-11-04 17:05:00|833.27|821.27|830.71|818.71|835.75|823.75|830.54|818.54|896
1667581800000|2022-11-04 17:10:00|830.74|818.74|834.93|822.93|835.87|823.87|830.67|818.67|875
1667582100000|2022-11-04 17:15:00|834.96|822.96|834.14|822.14|835.19|823.19|832.41|820.41|771
1667582400000|2022-11-04 17:20:00|834.11|822.11|837.7|825.7|837.86|825.86|834|822|785
1667582700000|2022-11-04 17:25:00|837.71|825.71|836.02|824.02|838.83|826.83|835.86|823.86|734
1667583000000|2022-11-04 17:30:00|836.01|824.01|835.42|823.42|837.82|825.82|835.32|823.32|710
1667583300000|2022-11-04 17:35:00|835.41|823.41|837.9|825.9|838.67|826.67|834.75|822.75|671
1667583600000|2022-11-04 17:40:00|837.92|825.92|839.95|827.95|840.8|828.8|837.44|825.44|679
1667583900000|2022-11-04 17:45:00|839.97|827.97|845.34|833.34|845.74|833.74|838.83|826.83|817
1667584200000|2022-11-04 17:50:00|845.35|833.35|849.79|837.79|849.87|837.87|844.98|832.98|815
1667584500000|2022-11-04 17:55:00|849.76|837.76|845.3|833.3|850.12|838.12|845.05|833.05|817
1667584800000|2022-11-04 18:00:00|845.29|833.29|842.5|830.5|845.92|833.92|842.41|830.41|826
1667585100000|2022-11-04 18:05:00|842.57|830.57|840.98|828.98|842.97|830.97|840.23|828.23|714
1667585400000|2022-11-04 18:10:00|840.99|828.99|842.96|830.96|843.75|831.75|840.88|828.88|560
1667585700000|2022-11-04 18:15:00|842.97|830.97|844.53|832.53|844.71|832.71|841.82|829.82|677
1667586000000|2022-11-04 18:20:00|844.56|832.56|848.05|836.05|848.15|836.15|843.09|831.09|741
1667586300000|2022-11-04 18:25:00|848.06|836.06|852.03|840.03|852.09|840.09|846.88|834.88|869
1667586600000|2022-11-04 18:30:00|852.08|840.08|850.88|838.88|852.54|840.54|850.38|838.38|894
1667586900000|2022-11-04 18:35:00|850.86|838.86|851.63|839.63|852.89|840.89|850.04|838.04|779
1667587200000|2022-11-04 18:40:00|851.59|839.59|854.73|842.73|855.71|843.71|851.11|839.11|932
1667587500000|2022-11-04 18:45:00|854.74|842.74|852|840|855.8|843.8|851.16|839.16|965
1667587800000|2022-11-04 18:50:00|851.95|839.95|851.79|839.79|854.24|842.24|851.6|839.6|768
1667588100000|2022-11-04 18:55:00|851.74|839.74|853.03|841.03|855.17|843.17|851.59|839.59|894
1667588400000|2022-11-04 19:00:00|853.04|841.04|856.11|844.11|857.07|845.07|852.42|840.42|789
1667588700000|2022-11-04 19:05:00|856.09|844.09|857.63|845.63|859.01|847.01|853.79|841.79|948
1667589000000|2022-11-04 19:10:00|857.64|845.64|860.3|848.3|861.57|849.57|857.64|845.64|832
1667589300000|2022-11-04 19:15:00|860.39|848.39|856.24|844.24|861.04|849.04|855.07|843.07|863
1667589600000|2022-11-04 19:20:00|856.25|844.25|853.73|841.73|856.77|844.77|853.45|841.45|801
1667589900000|2022-11-04 19:25:00|853.72|841.72|854.19|842.19|856|844|852.56|840.56|765
1667590200000|2022-11-04 19:30:00|854.59|842.59|856.92|844.92|856.92|844.92|853.57|841.57|771
1667590500000|2022-11-04 19:35:00|856.91|844.91|861.14|849.14|861.23|849.23|855.88|843.88|782
1667590800000|2022-11-04 19:40:00|861.03|849.03|861.24|849.24|862.09|850.09|860.59|848.59|822
1667591100000|2022-11-04 19:45:00|861.28|849.28|858.87|846.87|861.28|849.28|858.64|846.64|980
1667591400000|2022-11-04 19:50:00|858.84|846.84|860.56|848.56|860.63|848.63|858.08|846.08|880
1667591700000|2022-11-04 19:55:00|860.64|848.64|865.51|853.51|865.72|853.72|860.64|848.64|888
1667592000000|2022-11-04 20:00:00|865.49|853.49|864.95|852.95|866.05|854.05|862.7|850.7|885
1667592300000|2022-11-04 20:05:00|865.03|853.03|865.41|853.41|865.91|853.91|864.48|852.48|831
1667592600000|2022-11-04 20:10:00|865.4|853.4|870.47|858.47|873.41|861.41|865.09|853.09|832
1667592900000|2022-11-04 20:15:00|870.45|858.45|874.2|862.2|876.72|864.72|870.45|858.45|950
1667593200000|2022-11-04 20:20:00|874.25|862.25|871.48|859.48|874.83|862.83|871.09|859.09|810
1667593500000|2022-11-04 20:25:00|871.49|859.49|873.39|861.39|874.32|862.32|871.26|859.26|753
1667593800000|2022-11-04 20:30:00|873.42|861.42|877.12|865.12|877.13|865.13|872.96|860.96|852
1667594100000|2022-11-04 20:35:00|877.14|865.14|886.26|874.26|886.73|874.73|876.46|864.46|833
1667594400000|2022-11-04 20:40:00|886.27|874.27|885.11|873.11|886.34|874.34|881.49|869.49|950
1667594700000|2022-11-04 20:45:00|885.05|873.05|889.58|877.58|889.93|877.93|882.92|870.92|931
1667595000000|2022-11-04 20:50:00|889.11|877.11|886.31|874.31|895.55|883.55|886.3|874.3|1033
1667595300000|2022-11-04 20:55:00|886.3|874.3|881.57|869.57|886.63|874.63|881.41|869.41|737
1667635200000|2022-11-05 08:00:00|883.92|871.92|883.57|871.57|884.82|872.82|882.22|870.22|488
1667635500000|2022-11-05 08:05:00|883.58|871.58|876.21|864.21|884.42|872.42|876.13|864.13|684
1667635800000|2022-11-05 08:10:00|876.07|864.07|873.63|861.63|876.98|864.98|873.63|861.63|571
1667636100000|2022-11-05 08:15:00|873.61|861.61|875.55|863.55|875.59|863.59|869.62|857.62|872
1667636400000|2022-11-05 08:20:00|875.56|863.56|876.6|864.6|880.94|868.94|875.47|863.47|747
1667636700000|2022-11-05 08:25:00|876.61|864.61|874.05|862.05|877.24|865.24|872.71|860.71|612
1667637000000|2022-11-05 08:30:00|874.06|862.06|876.8|864.8|877.89|865.89|874.03|862.03|599
1667637300000|2022-11-05 08:35:00|876.81|864.81|873.08|861.08|877.2|865.2|873.05|861.05|561
1667637600000|2022-11-05 08:40:00|873.05|861.05|870.29|858.29|874.73|862.73|869.69|857.69|699
1667637900000|2022-11-05 08:45:00|870.28|858.28|873.81|861.81|874.08|862.08|869.79|857.79|592
1667638200000|2022-11-05 08:50:00|873.8|861.8|875.38|863.38|875.56|863.56|872.02|860.02|565
1667638500000|2022-11-05 08:55:00|875.4|863.4|873.71|861.71|875.99|863.99|873.7|861.7|436
1667638800000|2022-11-05 09:00:00|873.72|861.72|872.59|860.59|875.07|863.07|872.24|860.24|456
1667639100000|2022-11-05 09:05:00|872.6|860.6|872.05|860.05|873.41|861.41|871.19|859.19|329
1667639400000|2022-11-05 09:10:00|872.04|860.04|874.21|862.21|875.21|863.21|871.9|859.9|478
1667639700000|2022-11-05 09:15:00|874.26|862.26|873.38|861.38|874.58|862.58|872.19|860.19|483
1667640000000|2022-11-05 09:20:00|873.39|861.39|868.93|856.93|873.39|861.39|868.64|856.64|548
1667640300000|2022-11-05 09:25:00|868.88|856.88|867.93|855.93|869.79|857.79|867.93|855.93|596
1667640600000|2022-11-05 09:30:00|867.96|855.96|868.03|856.03|870.14|858.14|867.89|855.89|600
1667640900000|2022-11-05 09:35:00|868.02|856.02|864.64|852.64|868.3|856.3|864.64|852.64|608
1667641200000|2022-11-05 09:40:00|864.65|852.65|865.94|853.94|866.16|854.16|863.1|851.1|712
1667641500000|2022-11-05 09:45:00|865.95|853.95|865.89|853.89|868|856|864.13|852.13|638
1667641800000|2022-11-05 09:50:00|865.9|853.9|866.99|854.99|867.26|855.26|865.44|853.44|524
1667642100000|2022-11-05 09:55:00|867.12|855.12|868.41|856.41|868.57|856.57|864.18|852.18|517
1667642400000|2022-11-05 10:00:00|868.4|856.4|869.88|857.88|870.65|858.65|868.08|856.08|480
1667642700000|2022-11-05 10:05:00|869.87|857.87|869.34|857.34|870.71|858.71|869.25|857.25|489
1667643000000|2022-11-05 10:10:00|869.33|857.33|869.52|857.52|869.7|857.7|868.22|856.22|471
1667643300000|2022-11-05 10:15:00|869.51|857.51|869.63|857.63|870.33|858.33|869.51|857.51|362
1667643600000|2022-11-05 10:20:00|869.61|857.61|869.12|857.12|870.01|858.01|868.45|856.45|488
1667643900000|2022-11-05 10:25:00|869.14|857.14|868.88|856.88|869.85|857.85|868.19|856.19|436
1667644200000|2022-11-05 10:30:00|868.87|856.87|868.52|856.52|869.81|857.81|867.31|855.31|455
1667644500000|2022-11-05 10:35:00|868.54|856.54|869.53|857.53|870.59|858.59|868.54|856.54|376
1667644800000|2022-11-05 10:40:00|869.46|857.46|869.07|857.07|869.93|857.93|868.13|856.13|263
1667645100000|2022-11-05 10:45:00|869.05|857.05|868.25|856.25|870.18|858.18|867.57|855.57|425
1667645400000|2022-11-05 10:50:00|868.24|856.24|868.07|856.07|869.13|857.13|867.87|855.87|181
1667645700000|2022-11-05 10:55:00|868.77|856.77|869.65|857.65|869.77|857.77|868.75|856.75|309
1667646000000|2022-11-05 11:00:00|869.68|857.68|870.73|858.73|871.18|859.18|869.54|857.54|566
1667646300000|2022-11-05 11:05:00|870.69|858.69|872.87|860.87|872.96|860.96|870.56|858.56|535
1667646600000|2022-11-05 11:10:00|872.86|860.86|872.36|860.36|872.88|860.88|872|860|484
1667646900000|2022-11-05 11:15:00|872.37|860.37|873.63|861.63|873.93|861.93|872.3|860.3|454
1667647200000|2022-11-05 11:20:00|873.64|861.64|874.02|862.02|874.34|862.34|873.56|861.56|454
1667647500000|2022-11-05 11:25:00|874.06|862.06|875.74|863.74|877.69|865.69|873.79|861.79|490
1667647800000|2022-11-05 11:30:00|875.73|863.73|876.56|864.56|876.91|864.91|874.81|862.81|473
1667648100000|2022-11-05 11:35:00|876.59|864.59|875.74|863.74|878.14|866.14|875.59|863.59|540
1667648400000|2022-11-05 11:40:00|875.75|863.75|877.6|865.6|879.48|867.48|875.71|863.71|617
1667648700000|2022-11-05 11:45:00|877.59|865.59|876.65|864.65|880.47|868.47|875.21|863.21|750
1667649000000|2022-11-05 11:50:00|876.63|864.63|876.72|864.72|877.09|865.09|875.27|863.27|529
1667649300000|2022-11-05 11:55:00|876.74|864.74|877.82|865.82|878.11|866.11|876.74|864.74|434
1667649600000|2022-11-05 12:00:00|877.81|865.81|875.19|863.19|878.88|866.88|875.12|863.12|563
1667649900000|2022-11-05 12:05:00|875.21|863.21|874.04|862.04|876.02|864.02|873.66|861.66|555
1667650200000|2022-11-05 12:10:00|874.03|862.03|872.3|860.3|874.58|862.58|872.23|860.23|445
1667650500000|2022-11-05 12:15:00|872.31|860.31|870.76|858.76|873.53|861.53|870.66|858.66|558
1667650800000|2022-11-05 12:20:00|870.75|858.75|872.89|860.89|873.98|861.98|869.84|857.84|671
1667651100000|2022-11-05 12:25:00|872.9|860.9|876.72|864.72|876.73|864.73|872.32|860.32|599
1667651400000|2022-11-05 12:30:00|876.74|864.74|873.64|861.64|877.39|865.39|873.59|861.59|620
1667651700000|2022-11-05 12:35:00|873.65|861.65|873.2|861.2|874.41|862.41|872.96|860.96|474
1667652000000|2022-11-05 12:40:00|873.21|861.21|873.87|861.87|874.32|862.32|872.83|860.83|410
1667652300000|2022-11-05 12:45:00|873.88|861.88|875.36|863.36|875.49|863.49|873.21|861.21|441
1667652600000|2022-11-05 12:50:00|875.38|863.38|873.05|861.05|876.01|864.01|873.02|861.02|443
1667652900000|2022-11-05 12:55:00|873.04|861.04|871.82|859.82|873.58|861.58|871.11|859.11|439
1667653200000|2022-11-05 13:00:00|871.81|859.81|874.06|862.06|874.09|862.09|871.81|859.81|520
1667653500000|2022-11-05 13:05:00|874.04|862.04|874.19|862.19|874.47|862.47|873.17|861.17|349
1667653800000|2022-11-05 13:10:00|874.2|862.2|874.16|862.16|875.53|863.53|873.61|861.61|410
1667654100000|2022-11-05 13:15:00|874.17|862.17|872.3|860.3|874.61|862.61|872.19|860.19|409
1667654400000|2022-11-05 13:20:00|872.31|860.31|868.74|856.74|872.49|860.49|868.61|856.61|485
1667654700000|2022-11-05 13:25:00|868.72|856.72|863.75|851.75|868.72|856.72|863.5|851.5|732
1667655000000|2022-11-05 13:30:00|863.72|851.72|869.07|857.07|869.37|857.37|863.72|851.72|672
1667655300000|2022-11-05 13:35:00|869.06|857.06|868.08|856.08|869.45|857.45|868.01|856.01|561
1667655600000|2022-11-05 13:40:00|868.07|856.07|868.86|856.86|869.62|857.62|866.95|854.95|514
1667655900000|2022-11-05 13:45:00|868.88|856.88|871.13|859.13|871.4|859.4|868.61|856.61|504
1667656200000|2022-11-05 13:50:00|871.12|859.12|874.88|862.88|875.05|863.05|870.95|858.95|510
1667656500000|2022-11-05 13:55:00|874.87|862.87|873.05|861.05|876.45|864.45|873.04|861.04|453
1667656800000|2022-11-05 14:00:00|873.04|861.04|875.67|863.67|875.77|863.77|872.7|860.7|472
1667657100000|2022-11-05 14:05:00|875.66|863.66|875.37|863.37|875.66|863.66|874.12|862.12|456
1667657400000|2022-11-05 14:10:00|875.38|863.38|875.83|863.83|875.84|863.84|873.83|861.83|460
1667657700000|2022-11-05 14:15:00|875.86|863.86|875.9|863.9|876.45|864.45|875.71|863.71|424
1667658000000|2022-11-05 14:20:00|875.91|863.91|871.34|859.34|876.21|864.21|870.77|858.77|675
1667658300000|2022-11-05 14:25:00|871.33|859.33|874.41|862.41|874.43|862.43|871.3|859.3|498
1667658600000|2022-11-05 14:30:00|874.42|862.42|872.65|860.65|874.7|862.7|871.68|859.68|464
1667658900000|2022-11-05 14:35:00|872.69|860.69|869.7|857.7|873.38|861.38|869.68|857.68|418
1667659200000|2022-11-05 14:40:00|869.69|857.69|865.98|853.98|869.75|857.75|865.73|853.73|662
1667659500000|2022-11-05 14:45:00|865.99|853.99|868.64|856.64|868.78|856.78|865.08|853.08|614
1667659800000|2022-11-05 14:50:00|868.66|856.66|870.41|858.41|870.52|858.52|867.04|855.04|556
1667660100000|2022-11-05 14:55:00|870.4|858.4|871.61|859.61|871.83|859.83|869.72|857.72|383
1667660400000|2022-11-05 15:00:00|871.6|859.6|874.68|862.68|874.68|862.68|870.99|858.99|494
1667660700000|2022-11-05 15:05:00|874.69|862.69|873.59|861.59|874.94|862.94|873.33|861.33|539
1667661000000|2022-11-05 15:10:00|873.55|861.55|873.9|861.9|874.34|862.34|873.05|861.05|423
1667661300000|2022-11-05 15:15:00|873.87|861.87|875.55|863.55|875.67|863.67|872.5|860.5|513
1667661600000|2022-11-05 15:20:00|875.56|863.56|876.64|864.64|879.07|867.07|875.06|863.06|804
1667661900000|2022-11-05 15:25:00|876.63|864.63|878.76|866.76|879|867|876.24|864.24|923
1667662200000|2022-11-05 15:30:00|878.77|866.77|883.72|871.72|886.24|874.24|878.73|866.73|890
1667662500000|2022-11-05 15:35:00|883.73|871.73|883.42|871.42|884.47|872.47|882.57|870.57|771
1667662800000|2022-11-05 15:40:00|883.46|871.46|890.48|878.48|891.06|879.06|883.28|871.28|826
1667663100000|2022-11-05 15:45:00|890.47|878.47|885.38|873.38|893.41|881.41|885.32|873.32|883
1667663400000|2022-11-05 15:50:00|885.44|873.44|888.98|876.98|889.71|877.71|884.82|872.82|814
1667663700000|2022-11-05 15:55:00|888.99|876.99|890.54|878.54|897.76|885.76|887.07|875.07|878
1667664000000|2022-11-05 16:00:00|890.49|878.49|892.84|880.84|894.45|882.45|890.17|878.17|916
1667664300000|2022-11-05 16:05:00|892.85|880.85|893.08|881.08|895.99|883.99|892.29|880.29|707
1667664600000|2022-11-05 16:10:00|893.07|881.07|891.1|879.1|893.1|881.1|888.32|876.32|772
1667664900000|2022-11-05 16:15:00|891.11|879.11|890.79|878.79|892.8|880.8|888.09|876.09|829
1667665200000|2022-11-05 16:20:00|890.77|878.77|888.95|876.95|891.96|879.96|888.59|876.59|700
1667665500000|2022-11-05 16:25:00|888.94|876.94|889.1|877.1|890.7|878.7|888.22|876.22|668
1667665800000|2022-11-05 16:30:00|889.08|877.08|888.49|876.49|890.98|878.98|887.67|875.67|703
1667666100000|2022-11-05 16:35:00|888.47|876.47|888.57|876.57|889.53|877.53|887.04|875.04|663
1667666400000|2022-11-05 16:40:00|888.69|876.69|893.05|881.05|893.05|881.05|887.98|875.98|656
1667666700000|2022-11-05 16:45:00|893.06|881.06|895.6|883.6|895.69|883.69|891.49|879.49|686
1667667000000|2022-11-05 16:50:00|895.58|883.58|902.18|890.18|906.07|894.07|895.49|883.49|983
1667667300000|2022-11-05 16:55:00|902.25|890.25|901.83|889.83|905.42|893.42|900.93|888.93|830
1667667600000|2022-11-05 17:00:00|901.76|889.76|898.7|886.7|901.76|889.76|896.96|884.96|812
1667667900000|2022-11-05 17:05:00|898.72|886.72|900.27|888.27|904.55|892.55|898.72|886.72|739
1667668200000|2022-11-05 17:10:00|900.25|888.25|898.28|886.28|902.45|890.45|897.67|885.67|743
1667668500000|2022-11-05 17:15:00|898.3|886.3|898.73|886.73|898.73|886.73|896.77|884.77|538
1667668800000|2022-11-05 17:20:00|898.77|886.77|897.84|885.84|902.48|890.48|897.84|885.84|635
1667669100000|2022-11-05 17:25:00|897.83|885.83|896.36|884.36|899.53|887.53|896.34|884.34|610
1667669400000|2022-11-05 17:30:00|896.38|884.38|896.17|884.17|897.72|885.72|894.26|882.26|600
1667669700000|2022-11-05 17:35:00|896.15|884.15|896.05|884.05|897.68|885.68|894.99|882.99|576
1667670000000|2022-11-05 17:40:00|896.04|884.04|896.7|884.7|897.98|885.98|894.01|882.01|558
1667670300000|2022-11-05 17:45:00|896.86|884.86|895.98|883.98|898.53|886.53|895.71|883.71|545
1667670600000|2022-11-05 17:50:00|895.97|883.97|896.47|884.47|897.24|885.24|895.75|883.75|452
1667670900000|2022-11-05 17:55:00|896.45|884.45|896.74|884.74|898.57|886.57|896.16|884.16|460
1667671200000|2022-11-05 18:00:00|896.76|884.76|899.81|887.81|900.58|888.58|896.56|884.56|614
1667671500000|2022-11-05 18:05:00|899.84|887.84|899.64|887.64|901.67|889.67|898.84|886.84|581
1667671800000|2022-11-05 18:10:00|899.63|887.63|897.9|885.9|900.62|888.62|896.83|884.83|628
1667672100000|2022-11-05 18:15:00|897.98|885.98|897.87|885.87|899.54|887.54|896.3|884.3|580
1667672400000|2022-11-05 18:20:00|897.78|885.78|896.09|884.09|897.78|885.78|895.82|883.82|596
1667672700000|2022-11-05 18:25:00|896.08|884.08|896.32|884.32|897.7|885.7|895.88|883.88|563
1667673000000|2022-11-05 18:30:00|896.33|884.33|898.43|886.43|898.59|886.59|896.2|884.2|518
1667673300000|2022-11-05 18:35:00|898.46|886.46|900.58|888.58|901|889|897.74|885.74|575
1667673600000|2022-11-05 18:40:00|900.49|888.49|900.09|888.09|901.32|889.32|898.72|886.72|535
1667673900000|2022-11-05 18:45:00|900.18|888.18|895.87|883.87|900.75|888.75|895.69|883.69|785
1667674200000|2022-11-05 18:50:00|895.86|883.86|894.02|882.02|896.02|884.02|892.95|880.95|770
1667674500000|2022-11-05 18:55:00|894.05|882.05|891.94|879.94|894.37|882.37|890.53|878.53|636
1667674800000|2022-11-05 19:00:00|891.93|879.93|888.75|876.75|892.29|880.29|888.31|876.31|652
1667675100000|2022-11-05 19:05:00|888.78|876.78|890.48|878.48|890.93|878.93|887.73|875.73|563
1667675400000|2022-11-05 19:10:00|890.5|878.5|891.61|879.61|891.84|879.84|888.58|876.58|594
1667675700000|2022-11-05 19:15:00|891.63|879.63|891.55|879.55|892.16|880.16|890.93|878.93|460
1667676000000|2022-11-05 19:20:00|891.54|879.54|892.45|880.45|892.91|880.91|891.06|879.06|468
1667676300000|2022-11-05 19:25:00|892.43|880.43|893.79|881.79|894.96|882.96|890.83|878.83|486
1667676600000|2022-11-05 19:30:00|893.8|881.8|892.49|880.49|894.87|882.87|891.84|879.84|399
1667676900000|2022-11-05 19:35:00|892.36|880.36|893.77|881.77|894.01|882.01|892.22|880.22|397
1667677200000|2022-11-05 19:40:00|893.78|881.78|892.08|880.08|893.82|881.82|890.93|878.93|537
1667677500000|2022-11-05 19:45:00|892.06|880.06|891.26|879.26|892.2|880.2|890.74|878.74|377
1667677800000|2022-11-05 19:50:00|891.29|879.29|894.7|882.7|895.83|883.83|891.2|879.2|499
1667678100000|2022-11-05 19:55:00|894.68|882.68|895.5|883.5|896.07|884.07|893.89|881.89|469
1667678400000|2022-11-05 20:00:00|895.51|883.51|896.24|884.24|896.93|884.93|894.01|882.01|510
1667678700000|2022-11-05 20:05:00|896.27|884.27|892.95|880.95|897.09|885.09|892.95|880.95|437
1667679000000|2022-11-05 20:10:00|893.04|881.04|893.15|881.15|894.11|882.11|892.93|880.93|302
1667679300000|2022-11-05 20:15:00|893.16|881.16|896.05|884.05|896.82|884.82|892.89|880.89|418
1667679600000|2022-11-05 20:20:00|896.03|884.03|894.63|882.63|896.68|884.68|894.34|882.34|374
1667679900000|2022-11-05 20:25:00|894.61|882.61|893.71|881.71|895.92|883.92|893.04|881.04|403
1667680200000|2022-11-05 20:30:00|893.7|881.7|893.7|881.7|893.91|881.91|892.46|880.46|342
1667680500000|2022-11-05 20:35:00|893.69|881.69|893.62|881.62|893.93|881.93|892.9|880.9|269
1667680800000|2022-11-05 20:40:00|893.61|881.61|892.3|880.3|894.53|882.53|891.77|879.77|375
1667681100000|2022-11-05 20:45:00|892.27|880.27|893.59|881.59|893.6|881.6|891.87|879.87|318
1667681400000|2022-11-05 20:50:00|893.58|881.58|893.62|881.62|893.99|881.99|893|881|253
1667681700000|2022-11-05 20:55:00|893.59|881.59|893.92|881.92|893.92|881.92|892.7|880.7|329
1667682000000|2022-11-05 21:00:00|893.99|881.99|892.23|880.23|894.03|882.03|892.19|880.19|346
1667682300000|2022-11-05 21:05:00|892.19|880.19|890.04|878.04|892.21|880.21|889.93|877.93|268
1667682600000|2022-11-05 21:10:00|890.05|878.05|889.42|877.42|890.91|878.91|889.39|877.39|347
1667682900000|2022-11-05 21:15:00|889.41|877.41|888.14|876.14|889.75|877.75|887.99|875.99|277
1667683200000|2022-11-05 21:20:00|888.13|876.13|886.93|874.93|888.47|876.47|885.38|873.38|366
1667683500000|2022-11-05 21:25:00|886.95|874.95|885.77|873.77|887.86|875.86|884.99|872.99|479
1667683800000|2022-11-05 21:30:00|885.78|873.78|883.74|871.74|885.95|873.95|883.7|871.7|465
1667684100000|2022-11-05 21:35:00|883.69|871.69|884.15|872.15|884.33|872.33|883.1|871.1|328
1667684400000|2022-11-05 21:40:00|884.13|872.13|880.62|868.62|884.2|872.2|880.45|868.45|422
1667684700000|2022-11-05 21:45:00|880.61|868.61|883.81|871.81|883.87|871.87|880.61|868.61|261
1667685000000|2022-11-05 21:50:00|883.83|871.83|883.75|871.75|883.99|871.99|883.47|871.47|211
1667685300000|2022-11-05 21:55:00|883.76|871.76|885.32|873.32|885.45|873.45|883.73|871.73|220
1667685600000|2022-11-05 22:00:00|885.28|873.28|883.47|871.47|885.28|873.28|882.59|870.59|408
1667685900000|2022-11-05 22:05:00|883.5|871.5|881.2|869.2|883.73|871.73|880.05|868.05|425
1667686200000|2022-11-05 22:10:00|881.17|869.17|878.05|866.05|881.4|869.4|877.88|865.88|405
1667686500000|2022-11-05 22:15:00|878.06|866.06|880.3|868.3|881.06|869.06|878.06|866.06|372
1667686800000|2022-11-05 22:20:00|880.27|868.27|878.63|866.63|880.39|868.39|878.62|866.62|356
1667687100000|2022-11-05 22:25:00|878.62|866.62|879.91|867.91|879.98|867.98|878.56|866.56|312
1667687400000|2022-11-05 22:30:00|879.9|867.9|880.87|868.87|882.31|870.31|878.67|866.67|466
1667687700000|2022-11-05 22:35:00|880.86|868.86|878.67|866.67|881.04|869.04|878.51|866.51|462
1667688000000|2022-11-05 22:40:00|878.69|866.69|875.97|863.97|878.72|866.72|875.97|863.97|457
1667688300000|2022-11-05 22:45:00|876.02|864.02|877.94|865.94|877.94|865.94|875.76|863.76|485
1667688600000|2022-11-05 22:50:00|877.93|865.93|879.51|867.51|880.17|868.17|877.7|865.7|451
1667688900000|2022-11-05 22:55:00|879.52|867.52|877.87|865.87|879.77|867.77|877.67|865.67|368
1667689200000|2022-11-05 23:00:00|877.9|865.9|874.58|862.58|878.83|866.83|874.58|862.58|558
1667689500000|2022-11-05 23:05:00|874.56|862.56|866.75|854.75|874.94|862.94|866.25|854.25|895
1667689800000|2022-11-05 23:10:00|866.71|854.71|871.12|859.12|871.69|859.69|866.23|854.23|833
1667690100000|2022-11-05 23:15:00|871.11|859.11|877.19|865.19|877.95|865.95|870.81|858.81|713
1667690400000|2022-11-05 23:20:00|877.18|865.18|875.98|863.98|878.89|866.89|874.59|862.59|637
1667690700000|2022-11-05 23:25:00|875.97|863.97|872.49|860.49|876.02|864.02|871.25|859.25|541
1667691000000|2022-11-05 23:30:00|872.5|860.5|869.85|857.85|873.7|861.7|868.89|856.89|656
1667691300000|2022-11-05 23:35:00|869.87|857.87|873|861|873|861|869.21|857.21|392
1667691600000|2022-11-05 23:40:00|873.01|861.01|874.97|862.97|874.97|862.97|872.23|860.23|402
1667691900000|2022-11-05 23:45:00|874.96|862.96|873.91|861.91|874.99|862.99|873.06|861.06|526
1667692200000|2022-11-05 23:50:00|873.89|861.89|872.65|860.65|873.95|861.95|871.87|859.87|352
1667692500000|2022-11-05 23:55:00|872.68|860.68|872.57|860.57|872.88|860.88|870.69|858.69|448
1667692800000|2022-11-06 00:00:00|872.56|860.56|871.66|859.66|873.67|861.67|870.95|858.95|654
1667693100000|2022-11-06 00:05:00|871.67|859.67|872.68|860.68|875.62|863.62|871.49|859.49|580
1667693400000|2022-11-06 00:10:00|872.7|860.7|869.54|857.54|874|862|869.5|857.5|512
1667693700000|2022-11-06 00:15:00|869.8|857.8|866.29|854.29|869.89|857.89|865.68|853.68|719
1667694000000|2022-11-06 00:20:00|866.37|854.37|872.1|860.1|873.41|861.41|866.37|854.37|727
1667694300000|2022-11-06 00:25:00|872.11|860.11|871.88|859.88|872.68|860.68|870.33|858.33|552
1667694600000|2022-11-06 00:30:00|871.89|859.89|873.43|861.43|873.58|861.58|870.34|858.34|538
1667694900000|2022-11-06 00:35:00|873.44|861.44|876.24|864.24|876.5|864.5|873.22|861.22|623
1667695200000|2022-11-06 00:40:00|876.29|864.29|876.15|864.15|876.95|864.95|874.05|862.05|633
1667695500000|2022-11-06 00:45:00|876.2|864.2|873.07|861.07|876.29|864.29|872.73|860.73|569
1667695800000|2022-11-06 00:50:00|873.08|861.08|873.11|861.11|873.83|861.83|872.41|860.41|419
1667696100000|2022-11-06 00:55:00|873.1|861.1|873.76|861.76|874.96|862.96|871.69|859.69|470
1667696400000|2022-11-06 01:00:00|873.79|861.79|872.76|860.76|873.8|861.8|870.77|858.77|423
1667696700000|2022-11-06 01:05:00|872.75|860.75|875.31|863.31|875.5|863.5|872.42|860.42|427
1667697000000|2022-11-06 01:10:00|875.32|863.32|874.12|862.12|875.62|863.62|872.95|860.95|345
1667697300000|2022-11-06 01:15:00|874.11|862.11|873.26|861.26|874.72|862.72|873.14|861.14|327
1667697600000|2022-11-06 01:20:00|873.28|861.28|869.16|857.16|873.32|861.32|868.99|856.99|574
1667697900000|2022-11-06 01:25:00|869.15|857.15|869.92|857.92|870.26|858.26|867.5|855.5|485
1667698200000|2022-11-06 01:30:00|869.91|857.91|871.49|859.49|871.9|859.9|868.89|856.89|471
1667698500000|2022-11-06 01:35:00|871.51|859.51|871.22|859.22|873.04|861.04|870.57|858.57|346
1667698800000|2022-11-06 01:40:00|871.23|859.23|871.56|859.56|873.24|861.24|871.22|859.22|358
1667699100000|2022-11-06 01:45:00|871.47|859.47|868.82|856.82|871.81|859.81|868.3|856.3|448
1667699400000|2022-11-06 01:50:00|868.81|856.81|861.74|849.74|868.81|856.81|860.25|848.25|839
1667699700000|2022-11-06 01:55:00|861.79|849.79|860.71|848.71|863.31|851.31|860.28|848.28|720
1667700000000|2022-11-06 02:00:00|860.7|848.7|869.4|857.4|869.89|857.89|860.7|848.7|765
1667700300000|2022-11-06 02:05:00|869.42|857.42|865.73|853.73|869.74|857.74|865.7|853.7|624
1667700600000|2022-11-06 02:10:00|865.75|853.75|863.77|851.77|866.3|854.3|862.7|850.7|534
1667700900000|2022-11-06 02:15:00|863.78|851.78|865.24|853.24|866.93|854.93|863.78|851.78|371
1667701200000|2022-11-06 02:20:00|865.25|853.25|864.63|852.63|865.67|853.67|863.88|851.88|449
1667701500000|2022-11-06 02:25:00|864.65|852.65|864.48|852.48|864.78|852.78|862.71|850.71|408
1667701800000|2022-11-06 02:30:00|864.45|852.45|864.99|852.99|865.54|853.54|862.26|850.26|471
1667702100000|2022-11-06 02:35:00|864.98|852.98|866.95|854.95|868.42|856.42|864.98|852.98|484
1667702400000|2022-11-06 02:40:00|866.97|854.97|866.9|854.9|868|856|866.85|854.85|402
1667702700000|2022-11-06 02:45:00|866.89|854.89|865.64|853.64|868.44|856.44|865.31|853.31|402
1667703000000|2022-11-06 02:50:00|865.63|853.63|866.49|854.49|866.58|854.58|862.89|850.89|521
1667703300000|2022-11-06 02:55:00|866.48|854.48|868.09|856.09|869.67|857.67|865.92|853.92|419
1667703600000|2022-11-06 03:00:00|868.1|856.1|870.93|858.93|872.01|860.01|868.08|856.08|485
1667703900000|2022-11-06 03:05:00|870.95|858.95|873.38|861.38|873.46|861.46|870.48|858.48|408
1667704200000|2022-11-06 03:10:00|873.34|861.34|872.66|860.66|873.78|861.78|871.92|859.92|374
1667704500000|2022-11-06 03:15:00|872.65|860.65|875.89|863.89|876.09|864.09|871.63|859.63|471
1667704800000|2022-11-06 03:20:00|875.9|863.9|874.08|862.08|876.44|864.44|873.83|861.83|458
1667705100000|2022-11-06 03:25:00|874.06|862.06|875.85|863.85|875.96|863.96|874.05|862.05|401
1667705400000|2022-11-06 03:30:00|875.86|863.86|877.23|865.23|877.65|865.65|874.39|862.39|423
1667705700000|2022-11-06 03:35:00|877.25|865.25|879.25|867.25|879.6|867.6|877|865|439
1667706000000|2022-11-06 03:40:00|879.24|867.24|878.23|866.23|880.14|868.14|878.04|866.04|392
1667706300000|2022-11-06 03:45:00|878.22|866.22|879.43|867.43|879.44|867.44|877.83|865.83|316
1667706600000|2022-11-06 03:50:00|879.45|867.45|880.32|868.32|880.53|868.53|878.35|866.35|331
1667706900000|2022-11-06 03:55:00|880.28|868.28|881.08|869.08|881.12|869.12|879.92|867.92|266
1667707200000|2022-11-06 04:00:00|881.09|869.09|881.57|869.57|881.93|869.93|880.1|868.1|353
1667707500000|2022-11-06 04:05:00|881.58|869.58|879.94|867.94|882.86|870.86|879.92|867.92|366
1667707800000|2022-11-06 04:10:00|879.96|867.96|880|868|880.13|868.13|879.12|867.12|273
1667708100000|2022-11-06 04:15:00|880.01|868.01|879.49|867.49|880.11|868.11|878.15|866.15|414
1667708400000|2022-11-06 04:20:00|879.5|867.5|879|867|879.62|867.62|878.44|866.44|263
1667708700000|2022-11-06 04:25:00|879.02|867.02|877.28|865.28|879.02|867.02|876.17|864.17|349
1667709000000|2022-11-06 04:30:00|877.29|865.29|878.68|866.68|879.05|867.05|877.29|865.29|212
1667709300000|2022-11-06 04:35:00|878.66|866.66|878.5|866.5|879.21|867.21|878.06|866.06|263
1667709600000|2022-11-06 04:40:00|878.38|866.38|877.91|865.91|878.55|866.55|877.55|865.55|213
1667709900000|2022-11-06 04:45:00|877.89|865.89|878.02|866.02|878.34|866.34|877.69|865.69|213
1667710200000|2022-11-06 04:50:00|878.01|866.01|875.94|863.94|878.25|866.25|875.94|863.94|266
1667710500000|2022-11-06 04:55:00|875.93|863.93|876.46|864.46|876.72|864.72|875.28|863.28|290
1667710800000|2022-11-06 05:00:00|876.5|864.5|875.9|863.9|876.67|864.67|875.84|863.84|245
1667711100000|2022-11-06 05:05:00|875.89|863.89|876.37|864.37|876.51|864.51|875.78|863.78|230
1667711400000|2022-11-06 05:10:00|876.36|864.36|876.6|864.6|877.42|865.42|876.17|864.17|245
1667711700000|2022-11-06 05:15:00|876.61|864.61|875.41|863.41|876.61|864.61|875.09|863.09|248
1667712000000|2022-11-06 05:20:00|875.4|863.4|874.97|862.97|875.41|863.41|873.02|861.02|432
1667712300000|2022-11-06 05:25:00|874.98|862.98|873.62|861.62|874.98|862.98|872.97|860.97|440
1667712600000|2022-11-06 05:30:00|873.61|861.61|871.18|859.18|873.97|861.97|871.02|859.02|362
1667712900000|2022-11-06 05:35:00|871.11|859.11|871.81|859.81|872.39|860.39|870.98|858.98|369
1667713200000|2022-11-06 05:40:00|871.83|859.83|867.28|855.28|871.83|859.83|867.08|855.08|400
1667713500000|2022-11-06 05:45:00|867.3|855.3|866.65|854.65|868.8|856.8|866.01|854.01|521
1667713800000|2022-11-06 05:50:00|866.63|854.63|869.4|857.4|869.45|857.45|866.48|854.48|443
1667714100000|2022-11-06 05:55:00|869.43|857.43|869.43|857.43|869.96|857.96|869.13|857.13|266
1667714400000|2022-11-06 06:00:00|869.46|857.46|872.11|860.11|873.22|861.22|869.43|857.43|478
1667714700000|2022-11-06 06:05:00|872.13|860.13|870.38|858.38|872.55|860.55|869.59|857.59|363
1667715000000|2022-11-06 06:10:00|870.42|858.42|869.99|857.99|870.42|858.42|868.47|856.47|303
1667715300000|2022-11-06 06:15:00|869.97|857.97|869.96|857.96|870.86|858.86|869.85|857.85|313
1667715600000|2022-11-06 06:20:00|869.89|857.89|868.99|856.99|870.44|858.44|868.49|856.49|377
1667715900000|2022-11-06 06:25:00|868.98|856.98|876.28|864.28|876.62|864.62|868.88|856.88|465
1667716200000|2022-11-06 06:30:00|876.29|864.29|874.39|862.39|876.7|864.7|874.36|862.36|501
1667716500000|2022-11-06 06:35:00|874.37|862.37|873.87|861.87|874.83|862.83|873.32|861.32|376
1667716800000|2022-11-06 06:40:00|873.86|861.86|873.01|861.01|874.66|862.66|872.71|860.71|356
1667717100000|2022-11-06 06:45:00|873.02|861.02|868.42|856.42|873.44|861.44|866.81|854.81|650
1667717400000|2022-11-06 06:50:00|868.46|856.46|870.84|858.84|870.97|858.97|868.3|856.3|320
1667717700000|2022-11-06 06:55:00|870.81|858.81|870.78|858.78|870.97|858.97|869.49|857.49|315
1667718000000|2022-11-06 07:00:00|870.82|858.82|872.66|860.66|872.69|860.69|870.55|858.55|324
1667718300000|2022-11-06 07:05:00|872.68|860.68|871|859|872.68|860.68|870.82|858.82|384
1667718600000|2022-11-06 07:10:00|871.03|859.03|870.85|858.85|871.59|859.59|870.76|858.76|254
1667718900000|2022-11-06 07:15:00|870.78|858.78|868.39|856.39|870.78|858.78|868.39|856.39|245
1667719200000|2022-11-06 07:20:00|868.42|856.42|868.73|856.73|868.73|856.73|867.47|855.47|287
1667719500000|2022-11-06 07:25:00|868.75|856.75|870.5|858.5|870.5|858.5|868.71|856.71|285
1667719800000|2022-11-06 07:30:00|870.49|858.49|871.46|859.46|871.58|859.58|870.34|858.34|293
1667720100000|2022-11-06 07:35:00|871.48|859.48|872.87|860.87|873.36|861.36|871.29|859.29|343
1667720400000|2022-11-06 07:40:00|872.88|860.88|871.75|859.75|873.11|861.11|871.11|859.11|316
1667720700000|2022-11-06 07:45:00|871.76|859.76|872.22|860.22|872.36|860.36|871.07|859.07|339
1667721000000|2022-11-06 07:50:00|872.23|860.23|873.78|861.78|874.44|862.44|872.07|860.07|365
1667721300000|2022-11-06 07:55:00|873.81|861.81|873.87|861.87|874.09|862.09|873.1|861.1|282
1667721600000|2022-11-06 08:00:00|873.78|861.78|874.57|862.57|874.7|862.7|873.14|861.14|310
1667721900000|2022-11-06 08:05:00|874.58|862.58|874.62|862.62|875.29|863.29|873.8|861.8|307
1667722200000|2022-11-06 08:10:00|874.61|862.61|873.78|861.78|874.61|862.61|872.48|860.48|394
1667722500000|2022-11-06 08:15:00|873.77|861.77|873.03|861.03|874.41|862.41|872.59|860.59|387
1667722800000|2022-11-06 08:20:00|873.02|861.02|872.8|860.8|873.02|861.02|872.36|860.36|278
1667723100000|2022-11-06 08:25:00|872.84|860.84|872.19|860.19|872.85|860.85|872.04|860.04|221
1667723400000|2022-11-06 08:30:00|872.2|860.2|871.84|859.84|872.58|860.58|871.71|859.71|248
1667723700000|2022-11-06 08:35:00|871.79|859.79|876.77|864.77|876.84|864.84|871.43|859.43|449
1667724000000|2022-11-06 08:40:00|876.74|864.74|877.59|865.59|877.66|865.66|875.5|863.5|563
1667724300000|2022-11-06 08:45:00|877.57|865.57|878.88|866.88|880.4|868.4|877.31|865.31|722
1667724600000|2022-11-06 08:50:00|878.89|866.89|878.36|866.36|879.34|867.34|877.64|865.64|555
1667724900000|2022-11-06 08:55:00|878.38|866.38|876.64|864.64|878.38|866.38|876.17|864.17|334
1667725200000|2022-11-06 09:00:00|876.65|864.65|876.55|864.55|878.68|866.68|876.53|864.53|450
1667725500000|2022-11-06 09:05:00|876.56|864.56|875.77|863.77|876.77|864.77|875.69|863.69|343
1667725800000|2022-11-06 09:10:00|875.76|863.76|875.23|863.23|876.91|864.91|874.83|862.83|342
1667726100000|2022-11-06 09:15:00|875.26|863.26|878.21|866.21|878.63|866.63|875.16|863.16|376
1667726400000|2022-11-06 09:20:00|878.19|866.19|878.21|866.21|879.62|867.62|877.72|865.72|387
1667726700000|2022-11-06 09:25:00|878.2|866.2|877.6|865.6|880.33|868.33|877.02|865.02|431
1667727000000|2022-11-06 09:30:00|877.58|865.58|878.87|866.87|879.52|867.52|877.51|865.51|361
1667727300000|2022-11-06 09:35:00|878.88|866.88|880.73|868.73|880.99|868.99|878.59|866.59|435
1667727600000|2022-11-06 09:40:00|880.69|868.69|879.8|867.8|880.73|868.73|878.46|866.46|374
1667727900000|2022-11-06 09:45:00|879.79|867.79|877.25|865.25|880.29|868.29|877.25|865.25|409
1667728200000|2022-11-06 09:50:00|877.24|865.24|877.64|865.64|877.92|865.92|876.57|864.57|379
1667728500000|2022-11-06 09:55:00|877.65|865.65|875.6|863.6|877.65|865.65|875.23|863.23|388
1667728800000|2022-11-06 10:00:00|875.58|863.58|876.75|864.75|876.8|864.8|875.28|863.28|332
1667729100000|2022-11-06 10:05:00|876.72|864.72|876.55|864.55|876.72|864.72|875.18|863.18|280
1667729400000|2022-11-06 10:10:00|876.53|864.53|875.89|863.89|876.54|864.54|875.27|863.27|295
1667729700000|2022-11-06 10:15:00|875.88|863.88|875.9|863.9|876.56|864.56|875.6|863.6|275
1667730000000|2022-11-06 10:20:00|875.87|863.87|876|864|876.69|864.69|875.47|863.47|317
1667730300000|2022-11-06 10:25:00|875.99|863.99|875.29|863.29|875.99|863.99|875.02|863.02|334
1667730600000|2022-11-06 10:30:00|875.32|863.32|874.36|862.36|875.32|863.32|873.81|861.81|394
1667730900000|2022-11-06 10:35:00|874.35|862.35|875.76|863.76|875.76|863.76|874.1|862.1|388
1667731200000|2022-11-06 10:40:00|875.77|863.77|875.92|863.92|876.81|864.81|875.71|863.71|371
1667731500000|2022-11-06 10:45:00|875.93|863.93|877.61|865.61|877.62|865.62|875.3|863.3|304
1667731800000|2022-11-06 10:50:00|877.62|865.62|878.8|866.8|879.56|867.56|877.61|865.61|397
1667732100000|2022-11-06 10:55:00|878.79|866.79|878.44|866.44|878.8|866.8|877.53|865.53|336
1667732400000|2022-11-06 11:00:00|878.45|866.45|876.41|864.41|878.83|866.83|875.82|863.82|422
1667732700000|2022-11-06 11:05:00|876.42|864.42|875.38|863.38|876.42|864.42|875.17|863.17|322
1667733000000|2022-11-06 11:10:00|875.37|863.37|874.21|862.21|875.58|863.58|873.76|861.76|267
1667733300000|2022-11-06 11:15:00|874.22|862.22|870.29|858.29|874.29|862.29|870.12|858.12|481
1667733600000|2022-11-06 11:20:00|870.3|858.3|870.3|858.3|871.9|859.9|869.92|857.92|460
1667733900000|2022-11-06 11:25:00|870.28|858.28|870.83|858.83|871.21|859.21|867.18|855.18|589
1667734200000|2022-11-06 11:30:00|870.81|858.81|867.94|855.94|870.82|858.82|867.09|855.09|696
1667734500000|2022-11-06 11:35:00|867.93|855.93|871.48|859.48|871.48|859.48|867.93|855.93|485
1667734800000|2022-11-06 11:40:00|871.47|859.47|872.55|860.55|872.79|860.79|871.18|859.18|497
1667735100000|2022-11-06 11:45:00|872.57|860.57|872.09|860.09|873.09|861.09|871.42|859.42|375
1667735400000|2022-11-06 11:50:00|872.08|860.08|872.41|860.41|872.88|860.88|871.82|859.82|357
1667735700000|2022-11-06 11:55:00|872.51|860.51|870.62|858.62|872.64|860.64|870.36|858.36|313
1667736000000|2022-11-06 12:00:00|870.61|858.61|869.51|857.51|870.63|858.63|868.55|856.55|363
1667736300000|2022-11-06 12:05:00|869.52|857.52|871.14|859.14|871.16|859.16|869.15|857.15|405
1667736600000|2022-11-06 12:10:00|871.16|859.16|872.67|860.67|872.82|860.82|870.92|858.92|423
1667736900000|2022-11-06 12:15:00|872.69|860.69|866.2|854.2|872.72|860.72|866.18|854.18|576
1667737200000|2022-11-06 12:20:00|866.22|854.22|865.47|853.47|866.27|854.27|864.91|852.91|519
1667737500000|2022-11-06 12:25:00|865.46|853.46|865.23|853.23|865.5|853.5|864.3|852.3|449
1667737800000|2022-11-06 12:30:00|865.22|853.22|864.91|852.91|865.22|853.22|864.36|852.36|402
1667738100000|2022-11-06 12:35:00|864.89|852.89|865.96|853.96|867.22|855.22|864.41|852.41|442
1667738400000|2022-11-06 12:40:00|865.81|853.81|865.37|853.37|867.01|855.01|865.07|853.07|390
1667738700000|2022-11-06 12:45:00|865.38|853.38|861.56|849.56|865.54|853.54|861.03|849.03|512
1667739000000|2022-11-06 12:50:00|861.52|849.52|859.26|847.26|862.31|850.31|858.97|846.97|523
1667739300000|2022-11-06 12:55:00|859.25|847.25|858.01|846.01|859.37|847.37|857.45|845.45|454
1667739600000|2022-11-06 13:00:00|858|846|859.86|847.86|860.32|848.32|857.33|845.33|517
1667739900000|2022-11-06 13:05:00|859.9|847.9|857.5|845.5|859.9|847.9|857.48|845.48|468
1667740200000|2022-11-06 13:10:00|857.49|845.49|855.14|843.14|857.49|845.49|854.37|842.37|651
1667740500000|2022-11-06 13:15:00|855.13|843.13|854.09|842.09|855.32|843.32|853.5|841.5|547
1667740800000|2022-11-06 13:20:00|854.11|842.11|852.38|840.38|855.94|843.94|852.25|840.25|426
1667741100000|2022-11-06 13:25:00|852.36|840.36|853.15|841.15|853.81|841.81|851.76|839.76|555
1667741400000|2022-11-06 13:30:00|853.14|841.14|853.9|841.9|854.84|842.84|853.11|841.11|474
1667741700000|2022-11-06 13:35:00|853.87|841.87|855.71|843.71|855.77|843.77|853.82|841.82|407
1667742000000|2022-11-06 13:40:00|855.69|843.69|855.35|843.35|855.69|843.69|854.64|842.64|378
1667742300000|2022-11-06 13:45:00|855.37|843.37|855.75|843.75|855.91|843.91|854.86|842.86|235
1667742600000|2022-11-06 13:50:00|855.74|843.74|854.12|842.12|855.85|843.85|854.09|842.09|323
1667742900000|2022-11-06 13:55:00|854.11|842.11|854.48|842.48|854.97|842.97|854.07|842.07|342
1667743200000|2022-11-06 14:00:00|854.46|842.46|851.9|839.9|854.49|842.49|851.81|839.81|397
1667743500000|2022-11-06 14:05:00|851.89|839.89|851.69|839.69|852.1|840.1|851.64|839.64|238
1667743800000|2022-11-06 14:10:00|851.68|839.68|847.86|835.86|851.98|839.98|846.72|834.72|606
1667744100000|2022-11-06 14:15:00|847.88|835.88|849.09|837.09|849.19|837.19|842.51|830.51|747
1667744400000|2022-11-06 14:20:00|849|837|850.65|838.65|851.24|839.24|848.35|836.35|742
1667744700000|2022-11-06 14:25:00|850.63|838.63|851.8|839.8|852.86|840.86|850.38|838.38|524
1667745000000|2022-11-06 14:30:00|851.76|839.76|853.77|841.77|853.79|841.79|850.46|838.46|538
1667745300000|2022-11-06 14:35:00|853.82|841.82|856.66|844.66|857.7|845.7|853.82|841.82|582
1667745600000|2022-11-06 14:40:00|856.68|844.68|859.47|847.47|859.68|847.68|856.38|844.38|488
1667745900000|2022-11-06 14:45:00|859.46|847.46|862.78|850.78|862.84|850.84|857.19|845.19|585
1667746200000|2022-11-06 14:50:00|862.77|850.77|861.37|849.37|863.36|851.36|861.02|849.02|543
1667746500000|2022-11-06 14:55:00|861.36|849.36|860.93|848.93|861.54|849.54|859.82|847.82|405
1667746800000|2022-11-06 15:00:00|860.92|848.92|859.65|847.65|861.03|849.03|859.13|847.13|454
1667747100000|2022-11-06 15:05:00|859.64|847.64|863.62|851.62|863.62|851.62|859.46|847.46|543
1667747400000|2022-11-06 15:10:00|863.6|851.6|867.33|855.33|867.33|855.33|862.5|850.5|619
1667747700000|2022-11-06 15:15:00|867.34|855.34|866.62|854.62|867.69|855.69|864.73|852.73|607
1667748000000|2022-11-06 15:20:00|866.61|854.61|866.1|854.1|866.9|854.9|865.89|853.89|458
1667748300000|2022-11-06 15:25:00|866.09|854.09|865.42|853.42|866.45|854.45|865.16|853.16|408
1667748600000|2022-11-06 15:30:00|865.44|853.44|864.1|852.1|865.59|853.59|862.87|850.87|403
1667748900000|2022-11-06 15:35:00|864.19|852.19|866.56|854.56|867.1|855.1|864.08|852.08|437
1667749200000|2022-11-06 15:40:00|866.55|854.55|865.49|853.49|867.89|855.89|865.39|853.39|424
1667749500000|2022-11-06 15:45:00|865.41|853.41|864.43|852.43|867.65|855.65|864.01|852.01|478
1667749800000|2022-11-06 15:50:00|864.44|852.44|863.26|851.26|864.56|852.56|861.89|849.89|476
1667750100000|2022-11-06 15:55:00|863.25|851.25|860.88|848.88|863.32|851.32|860.83|848.83|536
1667750400000|2022-11-06 16:00:00|860.87|848.87|851.29|839.29|860.91|848.91|847.91|835.91|884
1667750700000|2022-11-06 16:05:00|851.28|839.28|861.98|849.98|862.01|850.01|848.64|836.64|952
1667751000000|2022-11-06 16:10:00|861.96|849.96|858.26|846.26|863.71|851.71|857.67|845.67|870
1667751300000|2022-11-06 16:15:00|858.27|846.27|858.85|846.85|863.35|851.35|858.19|846.19|761
1667751600000|2022-11-06 16:20:00|858.86|846.86|859.18|847.18|860.22|848.22|856.34|844.34|716
1667751900000|2022-11-06 16:25:00|858.74|846.74|861.42|849.42|862.3|850.3|858.4|846.4|561
1667752200000|2022-11-06 16:30:00|861.41|849.41|864.47|852.47|864.57|852.57|860|848|565
1667752500000|2022-11-06 16:35:00|864.46|852.46|864.74|852.74|864.92|852.92|862.16|850.16|574
1667752800000|2022-11-06 16:40:00|864.76|852.76|862.74|850.74|865.72|853.72|862.69|850.69|483
1667753100000|2022-11-06 16:45:00|862.73|850.73|863.88|851.88|863.88|851.88|859.64|847.64|624
1667753400000|2022-11-06 16:50:00|863.9|851.9|861.88|849.88|863.93|851.93|861.37|849.37|511
1667753700000|2022-11-06 16:55:00|861.89|849.89|859.84|847.84|862.7|850.7|859.83|847.83|505
1667754000000|2022-11-06 17:00:00|859.78|847.78|856.63|844.63|860.34|848.34|856.54|844.54|584
1667754300000|2022-11-06 17:05:00|856.62|844.62|858.15|846.15|858.75|846.75|856.62|844.62|426
1667754600000|2022-11-06 17:10:00|858.16|846.16|860.88|848.88|861.11|849.11|858.08|846.08|411
1667754900000|2022-11-06 17:15:00|860.86|848.86|857.86|845.86|860.87|848.87|857.78|845.78|526
1667755200000|2022-11-06 17:20:00|857.85|845.85|857.74|845.74|858.63|846.63|856.94|844.94|496
1667755500000|2022-11-06 17:25:00|857.75|845.75|855.53|843.53|858.76|846.76|855.09|843.09|562
1667755800000|2022-11-06 17:30:00|855.56|843.56|855.66|843.66|856.56|844.56|855.36|843.36|499
1667756100000|2022-11-06 17:35:00|855.59|843.59|855.31|843.31|856.23|844.23|855.22|843.22|316
1667756400000|2022-11-06 17:40:00|855.36|843.36|853.71|841.71|855.56|843.56|853.55|841.55|395
1667756700000|2022-11-06 17:45:00|853.7|841.7|853.66|841.66|854.55|842.55|852.06|840.06|576
1667757000000|2022-11-06 17:50:00|853.56|841.56|854.69|842.69|854.71|842.71|853.55|841.55|295
1667757300000|2022-11-06 17:55:00|854.68|842.68|854.79|842.79|855.14|843.14|854.1|842.1|462
1667757600000|2022-11-06 18:00:00|854.81|842.81|852.49|840.49|854.87|842.87|851.94|839.94|438
1667757900000|2022-11-06 18:05:00|852.5|840.5|853.06|841.06|853.74|841.74|851.96|839.96|440
1667758200000|2022-11-06 18:10:00|853.07|841.07|851.2|839.2|853.08|841.08|850.42|838.42|424
1667758500000|2022-11-06 18:15:00|851.26|839.26|850.4|838.4|851.57|839.57|848.53|836.53|585
1667758800000|2022-11-06 18:20:00|850.38|838.38|847.56|835.56|850.38|838.38|847.08|835.08|495
1667759100000|2022-11-06 18:25:00|847.57|835.57|845.88|833.88|847.93|835.93|843.81|831.81|598
1667759400000|2022-11-06 18:30:00|845.89|833.89|846.84|834.84|846.88|834.88|842.68|830.68|716
1667759700000|2022-11-06 18:35:00|846.86|834.86|847.19|835.19|848.17|836.17|846.36|834.36|516
1667760000000|2022-11-06 18:40:00|847.18|835.18|845.38|833.38|847.18|835.18|844.5|832.5|522
1667760300000|2022-11-06 18:45:00|845.41|833.41|846.29|834.29|847.78|835.78|845.4|833.4|518
1667760600000|2022-11-06 18:50:00|846.34|834.34|845.95|833.95|846.49|834.49|845.07|833.07|404
1667760900000|2022-11-06 18:55:00|845.97|833.97|847.6|835.6|847.78|835.78|845.95|833.95|417
1667761200000|2022-11-06 19:00:00|847.61|835.61|847.67|835.67|848.15|836.15|845.65|833.65|438
1667761500000|2022-11-06 19:05:00|847.63|835.63|845.75|833.75|847.72|835.72|845.33|833.33|490
1667761800000|2022-11-06 19:10:00|845.76|833.76|845.58|833.58|846.23|834.23|844.59|832.59|396
1667762100000|2022-11-06 19:15:00|845.59|833.59|843.11|831.11|845.71|833.71|842.58|830.58|530
1667762400000|2022-11-06 19:20:00|843.17|831.17|845.8|833.8|847.75|835.75|842.64|830.64|538
1667762700000|2022-11-06 19:25:00|845.81|833.81|846.61|834.61|847.13|835.13|844.6|832.6|420
1667763000000|2022-11-06 19:30:00|846.62|834.62|844.25|832.25|846.62|834.62|843.91|831.91|440
1667763300000|2022-11-06 19:35:00|844.31|832.31|842.29|830.29|844.49|832.49|842.17|830.17|483
1667763600000|2022-11-06 19:40:00|842.28|830.28|839.6|827.6|842.55|830.55|838.91|826.91|662
1667763900000|2022-11-06 19:45:00|839.52|827.52|842.81|830.81|843.97|831.97|839.4|827.4|564
1667764200000|2022-11-06 19:50:00|842.69|830.69|844.2|832.2|844.68|832.68|841.59|829.59|479
1667764500000|2022-11-06 19:55:00|844.18|832.18|843.79|831.79|844.23|832.23|842.69|830.69|440
1667764800000|2022-11-06 20:00:00|843.8|831.8|843.11|831.11|844.05|832.05|841.62|829.62|509
1667765100000|2022-11-06 20:05:00|843.12|831.12|841.77|829.77|843.61|831.61|840.04|828.04|471
1667765400000|2022-11-06 20:10:00|841.8|829.8|842.97|830.97|843.18|831.18|840.29|828.29|474
1667765700000|2022-11-06 20:15:00|843|831|841.28|829.28|843.06|831.06|840.12|828.12|532
1667766000000|2022-11-06 20:20:00|841.3|829.3|839.4|827.4|841.83|829.83|839.2|827.2|485
1667766300000|2022-11-06 20:25:00|839.38|827.38|839.58|827.58|839.98|827.98|838.69|826.69|397
1667766600000|2022-11-06 20:30:00|839.59|827.59|842.26|828.76|842.29|828.79|838.89|826.45|401
1667766900000|2022-11-06 20:35:00|842.27|828.77|840.74|827.24|842.86|829.36|840.53|827.03|442
1667767200000|2022-11-06 20:40:00|840.72|827.22|840.44|826.94|842.17|828.67|840.24|826.74|377
1667767500000|2022-11-06 20:45:00|840.45|826.95|839.43|825.93|841.07|827.57|838.75|825.25|540
1667767800000|2022-11-06 20:50:00|839.42|825.92|844.12|830.62|844.13|830.63|839.42|825.92|463
1667768100000|2022-11-06 20:55:00|844.11|830.61|845.39|831.89|845.54|832.04|842.23|828.73|435
1667768400000|2022-11-06 21:00:00|845.38|831.88|843.64|830.14|845.85|832.35|843.44|829.94|516
1667768700000|2022-11-06 21:05:00|843.63|830.13|843.91|830.41|844.02|830.52|841.95|828.45|476
1667769000000|2022-11-06 21:10:00|843.93|830.43|842.46|828.96|844.48|830.98|842.21|828.71|435
1667769300000|2022-11-06 21:15:00|842.44|828.94|841.24|827.74|842.44|828.94|841.23|827.73|403
1667769600000|2022-11-06 21:20:00|841.25|827.75|842.33|828.83|842.38|828.88|840.14|826.64|397
1667769900000|2022-11-06 21:25:00|842.35|828.85|842.75|829.25|842.95|829.45|841.46|827.96|396
1667770200000|2022-11-06 21:30:00|842.74|829.24|843.95|830.45|843.98|830.48|842.19|828.69|330
1667770500000|2022-11-06 21:35:00|844.03|830.53|843.73|830.23|845.36|831.86|843.42|829.92|351
1667770800000|2022-11-06 21:40:00|843.65|830.15|845.26|831.76|845.74|832.24|842.09|828.59|501
1667771100000|2022-11-06 21:45:00|845.25|831.75|843.81|830.31|845.25|831.75|843.26|829.76|459
1667771400000|2022-11-06 21:50:00|843.82|830.32|835.93|822.43|843.86|830.36|835.93|822.43|592
1667771700000|2022-11-06 21:55:00|835.85|822.35|836.56|823.06|838.15|824.65|835.61|822.11|650
1667772000000|2022-11-06 22:00:00|836.53|823.03|838.32|826.32|839.82|827.82|836.04|822.54|585
1667772300000|2022-11-06 22:05:00|838.34|826.34|839.79|827.79|840.52|828.52|836.86|824.86|505
1667772600000|2022-11-06 22:10:00|839.8|827.8|833.38|821.38|839.85|827.85|833.38|821.38|616
1667772900000|2022-11-06 22:15:00|833.37|821.37|830.5|818.5|833.56|821.56|829.82|817.82|688
1667773200000|2022-11-06 22:20:00|830.51|818.51|834.08|822.08|834.33|822.33|830.5|818.5|603
1667773500000|2022-11-06 22:25:00|834.06|822.06|836.2|824.2|836.2|824.2|834.02|822.02|502
1667773800000|2022-11-06 22:30:00|836.33|824.33|834.31|822.31|836.55|824.55|834.24|822.24|448
1667774100000|2022-11-06 22:35:00|834.32|822.32|832.47|820.47|835.45|823.45|832.46|820.46|545
1667774400000|2022-11-06 22:40:00|832.49|820.49|833.88|821.88|834.68|822.68|831.28|819.28|456
1667774700000|2022-11-06 22:45:00|833.89|821.89|836.23|824.23|836.33|824.33|830.95|818.95|561
1667775000000|2022-11-06 22:50:00|836.22|824.22|834.88|822.88|836.85|824.85|832.72|820.72|477
1667775300000|2022-11-06 22:55:00|835.02|823.02|832.96|820.96|835.57|823.57|832.08|820.08|524
1667775600000|2022-11-06 23:00:00|832.94|820.94|830.21|818.21|833.87|821.87|828.24|816.24|918
1667775900000|2022-11-06 23:05:00|830.07|818.07|822.09|810.09|830.32|818.32|821.21|809.21|1026
1667776200000|2022-11-06 23:10:00|822.1|810.1|816.78|804.78|823.27|811.27|816.52|804.52|1032
1667776500000|2022-11-06 23:15:00|816.79|804.79|822.1|810.1|823.92|811.92|816.78|804.78|982
1667776800000|2022-11-06 23:20:00|822.11|810.11|818.07|806.07|822.23|810.23|818.05|806.05|891
1667777100000|2022-11-06 23:25:00|818.05|806.05|820.77|808.77|822.9|810.9|817.85|805.85|812
1667777400000|2022-11-06 23:30:00|820.73|808.73|818.89|806.89|823.04|811.04|818.25|806.25|802
1667777700000|2022-11-06 23:35:00|818.91|806.91|816.34|804.34|819.65|807.65|815.86|803.86|884
1667778000000|2022-11-06 23:40:00|816.28|804.28|819.54|807.54|819.94|807.94|816.15|804.15|767
1667778300000|2022-11-06 23:45:00|819.56|807.56|820.18|808.18|820.58|808.58|816.25|804.25|812
1667778600000|2022-11-06 23:50:00|820.14|808.14|818.49|806.49|820.14|808.14|816.76|804.76|727
1667778900000|2022-11-06 23:55:00|818.48|806.48|816.22|804.22|818.65|806.65|816.22|804.22|752
1667779200000|2022-11-07 00:00:00|816.2|804.2|818.5|806.5|818.93|806.93|814.81|802.81|955
1667779500000|2022-11-07 00:05:00|818.6|806.6|824.55|812.55|824.85|812.85|818.16|806.16|866
1667779800000|2022-11-07 00:10:00|824.58|812.58|822.82|810.82|824.79|812.79|820.75|808.75|767
1667780100000|2022-11-07 00:15:00|822.78|810.78|826.45|814.45|827.25|815.25|820.75|808.75|829
1667780400000|2022-11-07 00:20:00|826.44|814.44|828.19|816.19|829.85|817.85|825.61|813.61|710
1667780700000|2022-11-07 00:25:00|828.17|816.17|825.23|813.23|828.17|816.17|824.83|812.83|597
1667781000000|2022-11-07 00:30:00|825.22|813.22|821.22|809.22|825.25|813.25|820.6|808.6|688
1667781300000|2022-11-07 00:35:00|821.2|809.2|821.2|809.2|823.57|811.57|818.7|806.7|717
1667781600000|2022-11-07 00:40:00|821.21|809.21|821.99|809.99|823.63|811.63|820.78|808.78|695
1667781900000|2022-11-07 00:45:00|821.98|809.98|819.7|807.7|822.95|810.95|819.68|807.68|713
1667782200000|2022-11-07 00:50:00|819.69|807.69|818.64|806.64|819.88|807.88|815.81|803.81|871
1667782500000|2022-11-07 00:55:00|818.65|806.65|820.47|808.47|823.5|811.5|818.63|806.63|822
1667782800000|2022-11-07 01:00:00|820.46|808.46|820.54|808.54|822.76|810.76|818.89|806.89|693
1667783100000|2022-11-07 01:05:00|820.55|808.55|818.58|806.58|820.69|808.69|818.2|806.2|632
1667783400000|2022-11-07 01:10:00|818.6|806.6|815.18|803.18|818.61|806.61|814.89|802.89|702
1667783700000|2022-11-07 01:15:00|815.16|803.16|816.75|804.75|818.43|806.43|813.48|801.48|799
1667784000000|2022-11-07 01:20:00|816.74|804.74|820.01|808.01|820.3|808.3|816.73|804.73|732
1667784300000|2022-11-07 01:25:00|820.03|808.03|822.93|810.93|823.47|811.47|819.5|807.5|703
1667784600000|2022-11-07 01:30:00|822.91|810.91|824.02|812.02|825.31|813.31|820.99|808.99|741
1667784900000|2022-11-07 01:35:00|823.99|811.99|826.87|814.87|826.9|814.9|822.89|810.89|712
1667785200000|2022-11-07 01:40:00|826.88|814.88|829.09|817.09|829.12|817.12|825.16|813.16|739
1667785500000|2022-11-07 01:45:00|829.1|817.1|827.91|815.91|829.19|817.19|826.38|814.38|789
1667785800000|2022-11-07 01:50:00|827.83|815.83|830.87|818.87|831.1|819.1|827.67|815.67|584
1667786100000|2022-11-07 01:55:00|830.88|818.88|831.82|819.82|834.77|822.77|830.62|818.62|708
1667786400000|2022-11-07 02:00:00|831.83|819.83|830.69|818.69|832.1|820.1|830.54|818.54|620
1667786700000|2022-11-07 02:05:00|830.72|818.72|835.04|823.04|835.06|823.06|830.52|818.52|658
1667787000000|2022-11-07 02:10:00|835.05|823.05|838.86|826.86|839.12|827.12|834.84|822.84|758
1667787300000|2022-11-07 02:15:00|838.89|826.89|837.87|825.87|840.16|828.16|836.83|824.83|790
1667787600000|2022-11-07 02:20:00|837.89|825.89|839.67|827.67|841.22|829.22|837.66|825.66|708
1667787900000|2022-11-07 02:25:00|839.66|827.66|836.11|824.11|839.67|827.67|836.01|824.01|625
1667788200000|2022-11-07 02:30:00|836.13|824.13|837.58|825.58|839.19|827.19|835.28|823.28|654
1667788500000|2022-11-07 02:35:00|837.57|825.57|838.15|826.15|838.87|826.87|835.71|823.71|655
1667788800000|2022-11-07 02:40:00|838.14|826.14|839.2|827.2|840.31|828.31|837.57|825.57|511
1667789100000|2022-11-07 02:45:00|839.23|827.23|840.46|828.46|840.73|828.73|837.61|825.61|530
1667789400000|2022-11-07 02:50:00|840.45|828.45|838.77|826.77|840.48|828.48|837.4|825.4|630
1667789700000|2022-11-07 02:55:00|838.78|826.78|839|827|839.86|827.86|836.96|824.96|529
1667790000000|2022-11-07 03:00:00|839.01|827.01|836.26|824.26|839.79|827.79|836.25|824.25|620
1667790300000|2022-11-07 03:05:00|836.25|824.25|834.52|822.52|837.04|825.04|834.01|822.01|692
1667790600000|2022-11-07 03:10:00|834.51|822.51|834.7|822.7|837.44|825.44|834.48|822.48|594
1667790900000|2022-11-07 03:15:00|834.67|822.67|833.22|821.22|836.27|824.27|833|821|442
1667791200000|2022-11-07 03:20:00|833.28|821.28|831.31|819.31|833.84|821.84|831.31|819.31|541
1667791500000|2022-11-07 03:25:00|831.3|819.3|830.53|818.53|833.89|821.89|829.93|817.93|595
1667791800000|2022-11-07 03:30:00|830.58|818.58|833.38|821.38|833.42|821.42|830.58|818.58|518
1667792100000|2022-11-07 03:35:00|833.36|821.36|833.45|821.45|833.78|821.78|832.51|820.51|423
1667792400000|2022-11-07 03:40:00|833.46|821.46|831.38|819.38|833.46|821.46|831.37|819.37|510
1667792700000|2022-11-07 03:45:00|831.42|819.42|830.25|818.25|832.8|820.8|830.25|818.25|514
1667793000000|2022-11-07 03:50:00|830.26|818.26|830.35|818.35|831.42|819.42|828.85|816.85|522
1667793300000|2022-11-07 03:55:00|830.36|818.36|831.58|819.58|831.68|819.68|830.34|818.34|404
1667793600000|2022-11-07 04:00:00|831.57|819.57|828.97|816.97|831.57|819.57|828.93|816.93|449
1667793900000|2022-11-07 04:05:00|828.98|816.98|826.21|814.21|829.07|817.07|826.2|814.2|527
1667794200000|2022-11-07 04:10:00|826.2|814.2|824.79|812.79|826.34|814.34|824.78|812.78|401
1667794500000|2022-11-07 04:15:00|824.8|812.8|825.41|813.41|827.14|815.14|824.72|812.72|514
1667794800000|2022-11-07 04:20:00|825.4|813.4|826.42|814.42|826.63|814.63|821.39|809.39|697
1667795100000|2022-11-07 04:25:00|826.43|814.43|825.62|813.62|827.05|815.05|825.62|813.62|467
1667795400000|2022-11-07 04:30:00|825.61|813.61|826.71|814.71|826.92|814.92|825.52|813.52|437
1667795700000|2022-11-07 04:35:00|826.73|814.73|827.69|815.69|827.93|815.93|825.53|813.53|454
1667796000000|2022-11-07 04:40:00|827.71|815.71|827.97|815.97|828.12|816.12|826.88|814.88|470
1667796300000|2022-11-07 04:45:00|827.96|815.96|827.82|815.82|828.42|816.42|827.57|815.57|406
1667796600000|2022-11-07 04:50:00|827.83|815.83|829.58|817.58|829.63|817.63|827.83|815.83|364
1667796900000|2022-11-07 04:55:00|829.73|817.73|832.81|820.81|833.2|821.2|829.22|817.22|456
1667797200000|2022-11-07 05:00:00|832.77|820.77|831.81|819.81|832.81|820.81|830.66|818.66|509
1667797500000|2022-11-07 05:05:00|831.79|819.79|828.18|816.18|831.87|819.87|828.08|816.08|450
1667797800000|2022-11-07 05:10:00|828.24|816.24|828.27|816.27|828.77|816.77|827.01|815.01|497
1667798100000|2022-11-07 05:15:00|828.29|816.29|828.19|816.19|828.74|816.74|827.49|815.49|394
1667798400000|2022-11-07 05:20:00|828.17|816.17|829.25|817.25|829.32|817.32|827.01|815.01|445
1667798700000|2022-11-07 05:25:00|829.27|817.27|829.12|817.12|829.63|817.63|828.55|816.55|376
1667799000000|2022-11-07 05:30:00|829.14|817.14|831.74|819.74|833.16|821.16|829.1|817.1|607
1667799300000|2022-11-07 05:35:00|831.75|819.75|832.72|820.72|832.74|820.74|830.75|818.75|509
1667799600000|2022-11-07 05:40:00|832.73|820.73|832.23|820.23|833.06|821.06|830.93|818.93|435
1667799900000|2022-11-07 05:45:00|832.21|820.21|830.74|818.74|832.21|820.21|830.02|818.02|413
1667800200000|2022-11-07 05:50:00|830.73|818.73|828.68|816.68|831|819|828.62|816.62|409
1667800500000|2022-11-07 05:55:00|828.67|816.67|827.85|815.85|829.15|817.15|827.85|815.85|329
1667800800000|2022-11-07 06:00:00|827.84|815.84|827.11|815.11|829.36|817.36|827.07|815.07|443
1667801100000|2022-11-07 06:05:00|827.1|815.1|828.94|816.94|829.17|817.17|826.72|814.72|471
1667801400000|2022-11-07 06:10:00|828.97|816.97|825.7|813.7|829.07|817.07|825.29|813.29|547
1667801700000|2022-11-07 06:15:00|825.72|813.72|826.1|814.1|826.6|814.6|822.59|810.59|680
1667802000000|2022-11-07 06:20:00|826.09|814.09|828.35|816.35|829.67|817.67|825.6|813.6|589
1667802300000|2022-11-07 06:25:00|828.32|816.32|826.7|814.7|828.32|816.32|825.66|813.66|581
1667802600000|2022-11-07 06:30:00|826.69|814.69|827.69|815.69|828.09|816.09|825.78|813.78|569
1667802900000|2022-11-07 06:35:00|827.67|815.67|829.78|817.78|830.05|818.05|827.61|815.61|401
1667803200000|2022-11-07 06:40:00|829.77|817.77|830.69|818.69|831.22|819.22|829.16|817.16|448
1667803500000|2022-11-07 06:45:00|830.48|818.48|828.4|816.4|830.79|818.79|828.37|816.37|424
1667803800000|2022-11-07 06:50:00|828.42|816.42|828.5|816.5|829.47|817.47|828.26|816.26|400
1667804100000|2022-11-07 06:55:00|828.48|816.48|827.38|815.38|829|817|826.54|814.54|472
1667804400000|2022-11-07 07:00:00|827.37|815.37|820.82|808.82|827.37|815.37|819.04|807.04|843
1667804700000|2022-11-07 07:05:00|820.83|808.83|817.32|805.32|822.25|810.25|814.82|802.82|936
1667805000000|2022-11-07 07:10:00|817.36|805.36|816.71|804.71|820.62|808.62|816.71|804.71|794
1667805300000|2022-11-07 07:15:00|816.72|804.72|817.63|805.63|819.71|807.71|816.72|804.72|640
1667805600000|2022-11-07 07:20:00|817.62|805.62|815.33|803.33|819.18|807.18|814.9|802.9|678
1667805900000|2022-11-07 07:25:00|815.29|803.29|816.01|804.01|818.76|806.76|815.13|803.13|666
1667806200000|2022-11-07 07:30:00|816.2|804.2|815.88|803.88|819.14|807.14|815.58|803.58|605
1667806500000|2022-11-07 07:35:00|815.92|803.92|814.07|802.07|817.53|805.53|813.83|801.83|739
1667806800000|2022-11-07 07:40:00|814.08|802.08|809.63|797.63|817.9|805.9|809.46|797.46|898
1667807100000|2022-11-07 07:45:00|809.62|797.62|806.59|794.59|813.64|801.64|806.29|794.29|955
1667807400000|2022-11-07 07:50:00|806.58|794.58|802.17|790.17|806.82|794.82|798.18|786.18|1041
1667807700000|2022-11-07 07:55:00|802.19|790.19|796.99|784.99|803.37|791.37|796.54|784.54|1029
1667808000000|2022-11-07 08:00:00|797.02|785.02|803.86|791.86|803.86|791.86|796.07|784.07|981
1667808300000|2022-11-07 08:05:00|803.89|791.89|806.45|794.45|806.62|794.62|802.08|790.08|864
1667808600000|2022-11-07 08:10:00|806.43|794.43|807.74|795.74|807.78|795.78|805.11|793.11|735
1667808900000|2022-11-07 08:15:00|807.73|795.73|809.74|797.74|810.54|798.54|806.24|794.24|778
1667809200000|2022-11-07 08:20:00|809.78|797.78|806.44|794.44|810.23|798.23|806.4|794.4|778
1667809500000|2022-11-07 08:25:00|806.42|794.42|806.97|794.97|808.37|796.37|804.82|792.82|655
1667809800000|2022-11-07 08:30:00|806.98|794.98|810.3|798.3|812.37|800.37|806.98|794.98|766
1667810100000|2022-11-07 08:35:00|810.51|798.51|813.74|801.74|814.75|802.75|809.86|797.86|760
1667810400000|2022-11-07 08:40:00|813.72|801.72|814.39|802.39|814.69|802.69|813.49|801.49|658
1667810700000|2022-11-07 08:45:00|814.38|802.38|813.67|801.67|814.91|802.91|812.96|800.96|612
1667811000000|2022-11-07 08:50:00|813.59|801.59|813.53|801.53|814.61|802.61|811.89|799.89|590
1667811300000|2022-11-07 08:55:00|813.55|801.55|814.88|802.88|815.81|803.81|813.49|801.49|609
1667811600000|2022-11-07 09:00:00|814.87|802.87|817.69|805.69|818.16|806.16|813.81|801.81|696
1667811900000|2022-11-07 09:05:00|817.68|805.68|818.58|806.58|818.81|806.81|817.13|805.13|552
1667812200000|2022-11-07 09:10:00|818.59|806.59|817.32|805.32|818.88|806.88|816.91|804.91|592
1667812500000|2022-11-07 09:15:00|817.31|805.31|816.91|804.91|817.51|805.51|815.43|803.43|527
1667812800000|2022-11-07 09:20:00|816.9|804.9|818.38|806.38|818.38|806.38|816.36|804.36|420
1667813100000|2022-11-07 09:25:00|818.39|806.39|820.75|808.75|820.87|808.87|817.34|805.34|489
1667813400000|2022-11-07 09:30:00|820.74|808.74|820.12|808.12|822.08|810.08|819.86|807.86|514
1667813700000|2022-11-07 09:35:00|820.14|808.14|818|806|820.28|808.28|817.47|805.47|604
1667814000000|2022-11-07 09:40:00|817.77|805.77|819.7|807.7|819.71|807.71|817.51|805.51|466
1667814300000|2022-11-07 09:45:00|819.71|807.71|817.3|805.3|819.94|807.94|817.11|805.11|540
1667814600000|2022-11-07 09:50:00|817.29|805.29|819.33|807.33|819.72|807.72|817.17|805.17|448
1667814900000|2022-11-07 09:55:00|819.4|807.4|818.24|806.24|819.48|807.48|817.82|805.82|395
1667815200000|2022-11-07 10:00:00|818.25|806.25|820.24|808.24|820.24|808.24|818.17|806.17|492
1667815500000|2022-11-07 10:05:00|820.39|808.39|824.2|812.2|825.91|813.91|820.39|808.39|653
1667815800000|2022-11-07 10:10:00|824.22|812.22|825.28|813.28|826.17|814.17|823.72|811.72|548
1667816100000|2022-11-07 10:15:00|825.33|813.33|828.76|816.76|829.27|817.27|825.33|813.33|697
1667816400000|2022-11-07 10:20:00|828.77|816.77|828.16|816.16|829.65|817.65|825.19|813.19|750
1667816700000|2022-11-07 10:25:00|828.15|816.15|826.26|814.26|828.42|816.42|825.72|813.72|618
1667817000000|2022-11-07 10:30:00|826.3|814.3|829.55|817.55|829.63|817.63|825.68|813.68|549
1667817300000|2022-11-07 10:35:00|829.54|817.54|826.37|814.37|829.54|817.54|826.15|814.15|569
1667817600000|2022-11-07 10:40:00|826.56|814.56|826.67|814.67|827.76|815.76|825.44|813.44|551
1667817900000|2022-11-07 10:45:00|826.68|814.68|824.7|812.7|827.38|815.38|824.48|812.48|522
1667818200000|2022-11-07 10:50:00|824.72|812.72|826.56|814.56|826.97|814.97|824.71|812.71|473
1667818500000|2022-11-07 10:55:00|826.54|814.54|828.76|816.76|829.49|817.49|826.51|814.51|403
1667818800000|2022-11-07 11:00:00|828.77|816.77|831.15|819.15|832.63|820.63|828.75|816.75|674
1667819100000|2022-11-07 11:05:00|831.11|819.11|830.13|818.13|831.11|819.11|829.4|817.4|546
1667819400000|2022-11-07 11:10:00|830.12|818.12|829.27|817.27|831.68|819.68|828.63|816.63|551
1667819700000|2022-11-07 11:15:00|829.26|817.26|830.64|818.64|831.47|819.47|828.65|816.65|524
1667820000000|2022-11-07 11:20:00|830.7|818.7|829.8|817.8|831.07|819.07|829.35|817.35|449
1667820300000|2022-11-07 11:25:00|829.75|817.75|829.89|817.89|831.58|819.58|829.44|817.44|474
1667820600000|2022-11-07 11:30:00|829.92|817.92|832.71|820.71|833.28|821.28|829.92|817.92|489
1667820900000|2022-11-07 11:35:00|832.7|820.7|830.25|818.25|833.13|821.13|829.58|817.58|475
1667821200000|2022-11-07 11:40:00|830.26|818.26|829.83|817.83|830.52|818.52|828.72|816.72|503
1667821500000|2022-11-07 11:45:00|829.84|817.84|829.91|817.91|829.96|817.96|828.35|816.35|439
1667821800000|2022-11-07 11:50:00|829.9|817.9|829.57|817.57|829.96|817.96|828.48|816.48|468
1667822100000|2022-11-07 11:55:00|829.58|817.58|829.99|817.99|830.88|818.88|829.01|817.01|476
1667822400000|2022-11-07 12:00:00|830.01|818.01|832.34|820.34|832.45|820.45|829.6|817.6|607
1667822700000|2022-11-07 12:05:00|832.33|820.33|835.69|823.69|835.74|823.74|832.33|820.33|616
1667823000000|2022-11-07 12:10:00|835.65|823.65|834.8|822.8|836.21|824.21|833.29|821.29|655
1667823300000|2022-11-07 12:15:00|834.75|822.75|831.75|819.75|835.97|823.97|831.4|819.4|611
1667823600000|2022-11-07 12:20:00|831.76|819.76|829.47|817.47|832.68|820.68|829.04|817.04|603
1667823900000|2022-11-07 12:25:00|829.48|817.48|829.02|817.02|830.69|818.69|828.13|816.13|666
1667824200000|2022-11-07 12:30:00|829.03|817.03|830.48|818.48|831.36|819.36|829.01|817.01|498
1667824500000|2022-11-07 12:35:00|830.49|818.49|830.56|818.56|830.91|818.91|829.42|817.42|501
1667824800000|2022-11-07 12:40:00|830.55|818.55|833.33|821.33|833.55|821.55|830.4|818.4|604
1667825100000|2022-11-07 12:45:00|833.32|821.32|832.29|820.29|834.86|822.86|831.95|819.95|656
1667825400000|2022-11-07 12:50:00|832.26|820.26|834.17|822.17|834.77|822.77|832.06|820.06|524
1667825700000|2022-11-07 12:55:00|834.15|822.15|841.46|829.46|841.73|829.73|833.44|821.44|611
1667826000000|2022-11-07 13:00:00|841.49|829.49|845.52|833.52|845.52|833.52|838.27|826.27|958
1667826300000|2022-11-07 13:05:00|845.53|833.53|850.18|838.18|850.47|838.47|843.01|831.01|972
1667826600000|2022-11-07 13:10:00|850.06|838.06|850.41|838.41|852.07|840.07|846.97|834.97|900
1667826900000|2022-11-07 13:15:00|850.44|838.44|847.34|835.34|854.29|842.29|847.07|835.07|912
1667827200000|2022-11-07 13:20:00|847.36|835.36|842.26|830.26|847.39|835.39|842.24|830.24|857
1667827500000|2022-11-07 13:25:00|842.27|830.27|838.68|826.68|842.67|830.67|838.68|826.68|725
1667827800000|2022-11-07 13:30:00|838.65|826.65|841.33|829.33|843.88|831.88|838.64|826.64|838
1667828100000|2022-11-07 13:35:00|841.36|829.36|843.16|831.16|843.67|831.67|840.82|828.82|519
1667828400000|2022-11-07 13:40:00|843.14|831.14|840.16|828.16|843.14|831.14|839.28|827.28|601
1667828700000|2022-11-07 13:45:00|840.13|828.13|836.67|824.67|841.42|829.42|836.23|824.23|599
1667829000000|2022-11-07 13:50:00|836.68|824.68|835.86|823.86|838.88|826.88|835.68|823.68|660
1667829300000|2022-11-07 13:55:00|835.88|823.88|837.1|825.1|838.98|826.98|833.94|821.94|742
1667829600000|2022-11-07 14:00:00|837.17|825.17|838.24|826.24|839.66|827.66|836.95|824.95|692
1667829900000|2022-11-07 14:05:00|838.19|826.19|834.75|822.75|838.2|826.2|833.75|821.75|624
1667830200000|2022-11-07 14:10:00|834.76|822.76|835.68|823.68|836.27|824.27|834.31|822.31|572
1667830500000|2022-11-07 14:15:00|835.69|823.69|837.94|825.94|838.14|826.14|834.67|822.67|561
1667830800000|2022-11-07 14:20:00|837.91|825.91|837.65|825.65|839.13|827.13|836.66|824.66|616
1667831100000|2022-11-07 14:25:00|837.67|825.67|838.79|826.79|838.93|826.93|836.1|824.1|670
1667831400000|2022-11-07 14:30:00|838.8|826.8|835.96|823.96|845.21|833.21|833.01|821.01|1073
1667831700000|2022-11-07 14:35:00|835.97|823.97|836|824|837.35|825.35|832.5|820.5|1004
1667832000000|2022-11-07 14:40:00|836.01|824.01|842.83|830.83|844.64|832.64|836.01|824.01|941
1667832300000|2022-11-07 14:45:00|842.81|830.81|843.72|831.72|849.21|837.21|842.1|830.1|953
1667832600000|2022-11-07 14:50:00|843.77|831.77|839.36|827.36|845.93|833.93|838.73|826.73|958
1667832900000|2022-11-07 14:55:00|839.35|827.35|842.55|830.55|843.46|831.46|839.16|827.16|867
1667833200000|2022-11-07 15:00:00|842.54|830.54|851.93|839.93|851.93|839.93|842.34|830.34|953
1667833500000|2022-11-07 15:05:00|851.89|839.89|852.68|840.68|854.66|842.66|850.09|838.09|922
1667833800000|2022-11-07 15:10:00|852.75|840.75|848.83|836.83|854.6|842.6|848.45|836.45|874
1667834100000|2022-11-07 15:15:00|848.85|836.85|856.32|844.32|856.33|844.33|847.19|835.19|972
1667834400000|2022-11-07 15:20:00|856.26|844.26|853.37|841.37|856.39|844.39|851.66|839.66|933
1667834700000|2022-11-07 15:25:00|853.4|841.4|854.31|842.31|855.17|843.17|851.81|839.81|821
1667835000000|2022-11-07 15:30:00|854.42|842.42|852.07|840.07|854.9|842.9|850.31|838.31|898
1667835300000|2022-11-07 15:35:00|852.06|840.06|849.98|837.98|853.81|841.81|849.68|837.68|835
1667835600000|2022-11-07 15:40:00|850.01|838.01|852|840|853.41|841.41|849.62|837.62|814
1667835900000|2022-11-07 15:45:00|851.99|839.99|855.23|843.23|855.38|843.38|850.67|838.67|887
1667836200000|2022-11-07 15:50:00|855.25|843.25|857.28|845.28|858.23|846.23|854.76|842.76|905
1667836500000|2022-11-07 15:55:00|857.31|845.31|860.05|848.05|860.13|848.13|856.82|844.82|814
1667836800000|2022-11-07 16:00:00|860.06|848.06|857.13|845.13|860.24|848.24|856.13|844.13|999
1667837100000|2022-11-07 16:05:00|857.14|845.14|855.47|843.47|857.26|845.26|853.19|841.19|859
1667837400000|2022-11-07 16:10:00|855.41|843.41|852.23|840.23|855.64|843.64|852.07|840.07|786
1667837700000|2022-11-07 16:15:00|852.24|840.24|852.44|840.44|854.6|842.6|851.16|839.16|877
1667838000000|2022-11-07 16:20:00|852.45|840.45|852.36|840.36|855.91|843.91|851.33|839.33|860
1667838300000|2022-11-07 16:25:00|852.27|840.27|854.54|842.54|857.27|845.27|851.84|839.84|877
1667838600000|2022-11-07 16:30:00|854.53|842.53|857.95|845.95|858.67|846.67|854.5|842.5|803
1667838900000|2022-11-07 16:35:00|857.96|845.96|857.56|845.56|858.24|846.24|855.84|843.84|766
1667839200000|2022-11-07 16:40:00|857.43|845.43|853.48|841.48|857.71|845.71|853.29|841.29|904
1667839500000|2022-11-07 16:45:00|853.46|841.46|855.28|843.28|855.33|843.33|852.87|840.87|833
1667839800000|2022-11-07 16:50:00|855.29|843.29|853.39|841.39|855.46|843.46|852.08|840.08|780
1667840100000|2022-11-07 16:55:00|853.18|841.18|847.32|835.32|853.51|841.51|846.79|834.79|871
1667840400000|2022-11-07 17:00:00|847.53|835.53|849.2|837.2|849.59|837.59|846|834|874
1667840700000|2022-11-07 17:05:00|849.14|837.14|852.52|840.52|853.14|841.14|845.87|833.87|851
1667841000000|2022-11-07 17:10:00|852.55|840.55|851.26|839.26|853.62|841.62|851.08|839.08|714
1667841300000|2022-11-07 17:15:00|851.25|839.25|853.16|841.16|853.69|841.69|849.09|837.09|796
1667841600000|2022-11-07 17:20:00|853.17|841.17|853.11|841.11|854.45|842.45|852.51|840.51|624
1667841900000|2022-11-07 17:25:00|853.1|841.1|853.67|841.67|854.02|842.02|851.12|839.12|611
1667842200000|2022-11-07 17:30:00|853.66|841.66|855.07|843.07|857.26|845.26|853.66|841.66|682
1667842500000|2022-11-07 17:35:00|855.06|843.06|855.27|843.27|856.61|844.61|854.55|842.55|653
1667842800000|2022-11-07 17:40:00|855.44|843.44|855.9|843.9|857.45|845.45|854|842|664
1667843100000|2022-11-07 17:45:00|855.91|843.91|856.32|844.32|857.71|845.71|854.12|842.12|572
1667843400000|2022-11-07 17:50:00|856.2|844.2|854.95|842.95|856.74|844.74|854.12|842.12|649
1667843700000|2022-11-07 17:55:00|854.96|842.96|858.92|846.92|858.97|846.97|854.96|842.96|642
1667844000000|2022-11-07 18:00:00|858.89|846.89|861.88|849.88|862.2|850.2|858.25|846.25|686
1667844300000|2022-11-07 18:05:00|861.86|849.86|862.94|850.94|863.34|851.34|860.43|848.43|703
1667844600000|2022-11-07 18:10:00|862.96|850.96|861.33|849.33|864.57|852.57|860.98|848.98|740
1667844900000|2022-11-07 18:15:00|861.31|849.31|863.34|851.34|863.59|851.59|859.75|847.75|673
1667845200000|2022-11-07 18:20:00|863.33|851.33|865.45|853.45|867.05|855.05|863.25|851.25|687
1667845500000|2022-11-07 18:25:00|865.53|853.53|870.5|858.5|871.09|859.09|865.47|853.47|921
1667845800000|2022-11-07 18:30:00|870.54|858.54|877.47|865.47|877.47|865.47|869.57|857.57|953
1667846100000|2022-11-07 18:35:00|877.48|865.48|871.7|859.7|877.91|865.91|871.05|859.05|959
1667846400000|2022-11-07 18:40:00|871.72|859.72|874.65|862.65|877.27|865.27|871.72|859.72|910
1667846700000|2022-11-07 18:45:00|874.64|862.64|873.23|861.23|877.7|865.7|872.44|860.44|894
1667847000000|2022-11-07 18:50:00|873.22|861.22|872.88|860.88|875.31|863.31|870.31|858.31|813
1667847300000|2022-11-07 18:55:00|872.89|860.89|872.28|860.28|872.99|860.99|870.75|858.75|646
1667847600000|2022-11-07 19:00:00|872.35|860.35|875.68|863.68|875.94|863.94|872.35|860.35|717
1667847900000|2022-11-07 19:05:00|875.75|863.75|876.12|864.12|876.67|864.67|873.84|861.84|681
1667848200000|2022-11-07 19:10:00|876.23|864.23|878.01|866.01|879.5|867.5|875.42|863.42|760
1667848500000|2022-11-07 19:15:00|878.02|866.02|881.46|869.46|883.34|871.34|878.02|866.02|902
1667848800000|2022-11-07 19:20:00|881.45|869.45|879.25|867.25|881.54|869.54|878.11|866.11|815
1667849100000|2022-11-07 19:25:00|879.23|867.23|880.63|868.63|882.48|870.48|877.83|865.83|745
1667849400000|2022-11-07 19:30:00|880.45|868.45|884.54|872.54|884.65|872.65|879.73|867.73|770
1667849700000|2022-11-07 19:35:00|884.49|872.49|883.72|871.72|888.15|876.15|883.56|871.56|999
1667850000000|2022-11-07 19:40:00|883.7|871.7|893.97|881.97|893.97|881.97|883.7|871.7|885
1667850300000|2022-11-07 19:45:00|894.03|882.03|896.27|884.27|898.24|886.24|892.47|880.47|965
1667850600000|2022-11-07 19:50:00|896.28|884.28|901.08|889.08|901.4|889.4|896.26|884.26|926
1667850900000|2022-11-07 19:55:00|901.12|889.12|899.62|887.62|902.19|890.19|898.5|886.5|893
1667851200000|2022-11-07 20:00:00|899.66|887.66|917.53|905.53|917.6|905.6|899.66|887.66|1113
1667851500000|2022-11-07 20:05:00|917.71|905.71|911.76|899.76|923.99|911.99|911.19|899.19|1097
1667851800000|2022-11-07 20:10:00|911.81|899.81|920|908|920.38|908.38|911.81|899.81|1013
1667852100000|2022-11-07 20:15:00|919.97|907.97|924.14|912.14|924.28|912.28|915.68|903.68|1056
1667852400000|2022-11-07 20:20:00|923.98|911.98|928.85|916.85|928.85|916.85|922.5|910.5|1025
1667852700000|2022-11-07 20:25:00|928.56|916.56|922.21|910.21|930.62|918.62|922.21|910.21|1043
1667853000000|2022-11-07 20:30:00|922.3|910.3|919.84|907.84|928.12|916.12|918.46|906.46|1017
1667853300000|2022-11-07 20:35:00|919.81|907.81|921.25|909.25|925.11|913.11|918.96|906.96|986
1667853600000|2022-11-07 20:40:00|921.31|909.31|920.46|908.46|924.61|912.61|919.89|907.89|917
1667853900000|2022-11-07 20:45:00|920.52|908.52|916.04|904.04|924.46|912.46|915.12|903.12|1018
1667854200000|2022-11-07 20:50:00|916.14|904.14|911.84|899.84|916.44|904.44|910.57|898.57|959
1667854500000|2022-11-07 20:55:00|911.62|899.62|909.38|897.38|911.84|899.84|906.93|894.93|1005
1667854800000|2022-11-07 21:00:00|909.37|897.37|905.08|893.08|909.37|897.37|902.49|890.49|982
1667855100000|2022-11-07 21:05:00|905.07|893.07|905.26|893.26|906.72|894.72|903.61|891.61|774
1667855400000|2022-11-07 21:10:00|905.28|893.28|904.77|892.77|906.68|894.68|903.67|891.67|738
1667855700000|2022-11-07 21:15:00|904.75|892.75|910.32|898.32|910.34|898.34|902.46|890.46|773
1667856000000|2022-11-07 21:20:00|910.34|898.34|907.74|895.74|913.28|901.28|907.73|895.73|858
1667856300000|2022-11-07 21:25:00|907.73|895.73|908.79|896.79|912.93|900.93|907.71|895.71|839
1667856600000|2022-11-07 21:30:00|908.65|896.65|903.17|891.17|908.65|896.65|902.88|890.88|908
1667856900000|2022-11-07 21:35:00|903.37|891.37|898.32|886.32|903.37|891.37|897.66|885.66|1004
1667857200000|2022-11-07 21:40:00|898.23|886.23|892.86|880.86|898.31|886.31|892.81|880.81|964
1667857500000|2022-11-07 21:45:00|892.85|880.85|895.01|883.01|898.29|886.29|892.38|880.38|842
1667857800000|2022-11-07 21:50:00|894.95|882.95|896.53|884.53|896.83|884.83|894.01|882.01|743
1667858100000|2022-11-07 21:55:00|896.54|884.54|893.26|881.26|896.55|884.55|892.84|880.84|637
1667858400000|2022-11-07 22:00:00|893.3|881.3|891.77|879.77|893.5|881.5|889.95|877.95|774
1667858700000|2022-11-07 22:05:00|891.87|879.87|892.01|880.01|892.09|880.09|890.23|878.23|733
1667859000000|2022-11-07 22:10:00|892|880|892.48|880.48|894.51|882.51|891.25|879.25|673
1667859300000|2022-11-07 22:15:00|892.5|880.5|887.44|875.44|892.95|880.95|885.89|873.89|813
1667859600000|2022-11-07 22:20:00|887.33|875.33|884.33|872.33|887.52|875.52|884.3|872.3|921
1667859900000|2022-11-07 22:25:00|884.34|872.34|877.7|865.7|884.34|872.34|877.19|865.19|890
1667860200000|2022-11-07 22:30:00|877.71|865.71|880.94|868.94|886.5|874.5|877.52|865.52|936
1667860500000|2022-11-07 22:35:00|880.97|868.97|875.81|863.81|881.03|869.03|875.37|863.37|797
1667860800000|2022-11-07 22:40:00|875.83|863.83|877.02|865.02|877.09|865.09|874.15|862.15|626
1667861100000|2022-11-07 22:45:00|877.08|865.08|876.84|864.84|878.22|866.22|875.08|863.08|625
1667861400000|2022-11-07 22:50:00|876.83|864.83|878.66|866.66|878.68|866.68|875.35|863.35|566
1667861700000|2022-11-07 22:55:00|878.67|866.67|875.12|863.12|878.78|866.78|872.85|860.85|848
1667862000000|2022-11-07 23:00:00|875.13|863.13|881.47|869.47|882.01|870.01|874.4|862.4|901
1667862300000|2022-11-07 23:05:00|881.54|869.54|886.42|874.42|886.58|874.58|878.89|866.89|784
1667862600000|2022-11-07 23:10:00|886.56|874.56|887.02|875.02|887.15|875.15|881.7|869.7|837
1667862900000|2022-11-07 23:15:00|886.97|874.97|892.45|880.45|893.73|881.73|886.92|874.92|805
1667863200000|2022-11-07 23:20:00|892.63|880.63|888.75|876.75|893|881|887.18|875.18|816
1667863500000|2022-11-07 23:25:00|888.78|876.78|888.49|876.49|889.46|877.46|885.76|873.76|729
1667863800000|2022-11-07 23:30:00|888.51|876.51|891.35|879.35|892.41|880.41|885.59|873.59|786
1667864100000|2022-11-07 23:35:00|891.03|879.03|893.7|881.7|893.73|881.73|887.68|875.68|690
1667864400000|2022-11-07 23:40:00|893.69|881.69|892.04|880.04|893.82|881.82|888.62|876.62|728
1667864700000|2022-11-07 23:45:00|892.02|880.02|893.38|881.38|894.04|882.04|890.45|878.45|742
1667865000000|2022-11-07 23:50:00|893.39|881.39|896.06|884.06|896.98|884.98|891.7|879.7|826
1667865300000|2022-11-07 23:55:00|896.07|884.07|901.21|889.21|901.41|889.41|893.49|881.49|893
1667865600000|2022-11-08 00:00:00|901.3|889.3|907.46|895.46|908.08|896.08|897.31|885.31|1030
1667865900000|2022-11-08 00:05:00|907.49|895.49|911.26|899.26|911.7|899.7|906.06|894.06|881
1667866200000|2022-11-08 00:10:00|911.23|899.23|918.16|906.16|920.25|908.25|910.68|898.68|951
1667866500000|2022-11-08 00:15:00|918.21|906.21|912.61|900.61|918.84|906.84|912.05|900.05|955
1667866800000|2022-11-08 00:20:00|912.59|900.59|912.44|900.44|913.72|901.72|906.6|894.6|947
1667867100000|2022-11-08 00:25:00|912.41|900.41|921.67|909.67|922.07|910.07|911.69|899.69|1048
1667867400000|2022-11-08 00:30:00|921.71|909.71|918.25|906.25|925.85|913.85|918.25|906.25|1026
1667867700000|2022-11-08 00:35:00|918.5|906.5|912.01|900.01|918.53|906.53|909.79|897.79|958
1667868000000|2022-11-08 00:40:00|912.23|900.23|913.28|901.28|916.85|904.85|910.53|898.53|995
1667868300000|2022-11-08 00:45:00|913.15|901.15|907.03|895.03|914.32|902.32|904.54|892.54|975
1667868600000|2022-11-08 00:50:00|907.08|895.08|901.79|889.79|908.5|896.5|900.95|888.95|924
1667868900000|2022-11-08 00:55:00|901.78|889.78|899.66|887.66|906.81|894.81|898.98|886.98|948
1667869200000|2022-11-08 01:00:00|899.56|887.56|903.17|891.17|904.08|892.08|889.99|877.99|1022
1667869500000|2022-11-08 01:05:00|903.16|891.16|911.38|899.38|913.55|901.55|903.02|891.02|945
1667869800000|2022-11-08 01:10:00|911.73|899.73|906.28|894.28|912.18|900.18|904.37|892.37|853
1667870100000|2022-11-08 01:15:00|906.29|894.29|915.11|903.11|916.09|904.09|902.58|890.58|928
1667870400000|2022-11-08 01:20:00|915.23|903.23|907.86|895.86|916.42|904.42|907.86|895.86|915
1667870700000|2022-11-08 01:25:00|907.81|895.81|906.91|894.91|908.22|896.22|904.6|892.6|1011
1667871000000|2022-11-08 01:30:00|906.9|894.9|906.39|894.39|908.58|896.58|901.26|889.26|931
1667871300000|2022-11-08 01:35:00|906.4|894.4|904.68|892.68|906.76|894.76|903.12|891.12|783
1667871600000|2022-11-08 01:40:00|904.7|892.7|902.06|890.06|906.17|894.17|901.93|889.93|791
1667871900000|2022-11-08 01:45:00|902.07|890.07|905.77|893.77|906.14|894.14|900.2|888.2|805
1667872200000|2022-11-08 01:50:00|905.81|893.81|916.77|904.77|917.28|905.28|905.72|893.72|874
1667872500000|2022-11-08 01:55:00|916.76|904.76|914.15|902.15|918|906|912.47|900.47|916
1667872800000|2022-11-08 02:00:00|914.12|902.12|907.96|895.96|914.12|902.12|907.54|895.54|801
1667873100000|2022-11-08 02:05:00|907.98|895.98|912.25|900.25|912.64|900.64|906.65|894.65|740
1667873400000|2022-11-08 02:10:00|912.23|900.23|913.69|901.69|918.91|906.91|911.63|899.63|844
1667873700000|2022-11-08 02:15:00|913.77|901.77|924.16|912.16|924.5|912.5|911.85|899.85|960
1667874000000|2022-11-08 02:20:00|924.17|912.17|919.67|907.67|925.04|913.04|919.28|907.28|914
1667874300000|2022-11-08 02:25:00|919.66|907.66|926.13|914.13|926.13|914.13|919.51|907.51|774
1667874600000|2022-11-08 02:30:00|926.12|914.12|919.01|907.01|926.12|914.12|917.36|905.36|868
1667874900000|2022-11-08 02:35:00|919.11|907.11|920.73|908.73|923.14|911.14|918.08|906.08|868
1667875200000|2022-11-08 02:40:00|920.59|908.59|922.75|910.75|924.84|912.84|920.11|908.11|775
1667875500000|2022-11-08 02:45:00|922.73|910.73|916.38|904.38|922.73|910.73|915.36|903.36|920
1667875800000|2022-11-08 02:50:00|916.4|904.4|901.95|889.95|916.46|904.46|901.04|889.04|1089
1667876100000|2022-11-08 02:55:00|902.22|890.22|892.28|880.28|902.4|890.4|888.62|876.62|1115
1667876400000|2022-11-08 03:00:00|892.25|880.25|896.73|884.73|900.18|888.18|882.93|870.93|1132
1667876700000|2022-11-08 03:05:00|896.72|884.72|899.96|887.96|900.67|888.67|889.95|877.95|1066
1667877000000|2022-11-08 03:10:00|899.92|887.92|891.7|879.7|900.26|888.26|891.02|879.02|988
1667877300000|2022-11-08 03:15:00|891.62|879.62|876.41|864.41|893.74|881.74|871.96|859.96|1116
1667877600000|2022-11-08 03:20:00|876.39|864.39|889.98|877.98|891.64|879.64|870.96|858.96|1139
1667877900000|2022-11-08 03:25:00|890.05|878.05|876.35|864.35|890.74|878.74|874.55|862.55|1093
1667878200000|2022-11-08 03:30:00|876.34|864.34|884.92|872.92|886.22|874.22|876.34|864.34|1061
1667878500000|2022-11-08 03:35:00|884.95|872.95|875.7|863.7|885.82|873.82|875.34|863.34|986
1667878800000|2022-11-08 03:40:00|875.71|863.71|864.95|852.95|877.66|865.66|863.29|851.29|1055
1667879100000|2022-11-08 03:45:00|865.13|853.13|866.32|854.32|869.88|857.88|863.13|851.13|1069
1667879400000|2022-11-08 03:50:00|866.31|854.31|861.05|849.05|867.51|855.51|860.25|848.25|1047
1667879700000|2022-11-08 03:55:00|861.13|849.13|854.45|842.45|861.18|849.18|850.03|838.03|1058
1667880000000|2022-11-08 04:00:00|854.42|842.42|869.2|857.2|871.15|859.15|848.82|836.82|1125
1667880300000|2022-11-08 04:05:00|869.23|857.23|842.49|830.49|869.23|857.23|841.04|829.04|1119
1667880600000|2022-11-08 04:10:00|842.3|830.3|835.41|823.41|847.08|835.08|824.38|812.38|1159
1667880900000|2022-11-08 04:15:00|835.51|823.51|835.01|823.01|844.5|832.5|831.08|819.08|1160
1667881200000|2022-11-08 04:20:00|834.84|822.84|848.18|836.18|850.39|838.39|832.58|820.58|1116
1667881500000|2022-11-08 04:25:00|848.16|836.16|854.87|842.87|856.77|844.77|846.92|834.92|1088
1667881800000|2022-11-08 04:30:00|854.97|842.97|845.49|833.49|854.98|842.98|842.98|830.98|1073
1667882100000|2022-11-08 04:35:00|845.48|833.48|840.9|828.9|847.34|835.34|833.92|821.92|1103
1667882400000|2022-11-08 04:40:00|840.95|828.95|843.21|831.21|846.34|834.34|840.76|828.76|1048
1667882700000|2022-11-08 04:45:00|843.11|831.11|852.64|840.64|852.69|840.69|840.56|828.56|1067
1667883000000|2022-11-08 04:50:00|852.65|840.65|845.81|833.81|853.69|841.69|844.8|832.8|1005
1667883300000|2022-11-08 04:55:00|845.8|833.8|838.99|826.99|846.64|834.64|837.03|825.03|1028
1667883600000|2022-11-08 05:00:00|839.07|827.07|847.57|835.57|848.63|836.63|835.5|823.5|1039
1667883900000|2022-11-08 05:05:00|847.56|835.56|844.96|832.96|850.86|838.86|844.5|832.5|1022
1667884200000|2022-11-08 05:10:00|844.93|832.93|835.29|823.29|844.93|832.93|829.27|817.27|1113
1667884500000|2022-11-08 05:15:00|835.18|823.18|836.82|824.82|843.09|831.09|834.57|822.57|1080
1667884800000|2022-11-08 05:20:00|836.79|824.79|819.18|807.18|836.84|824.84|816.18|804.18|1145
1667885100000|2022-11-08 05:25:00|819.34|807.34|821.91|809.91|822.16|810.16|810.34|798.34|1160
1667885400000|2022-11-08 05:30:00|822.11|810.11|819.48|807.48|826.27|814.27|819.04|807.04|1127
1667885700000|2022-11-08 05:35:00|819.57|807.57|835.55|823.55|836.38|824.38|819.56|807.56|1068
1667886000000|2022-11-08 05:40:00|835.53|823.53|837.5|825.5|837.84|825.84|830.4|818.4|1072
1667886300000|2022-11-08 05:45:00|837.48|825.48|830.85|818.85|837.55|825.55|827.74|815.74|1052
1667886600000|2022-11-08 05:50:00|830.83|818.83|825.55|813.55|830.84|818.84|820.3|808.3|1010
1667886900000|2022-11-08 05:55:00|825.59|813.59|826.06|814.06|833.46|821.46|825.08|813.08|1041
1667887200000|2022-11-08 06:00:00|826.03|814.03|821.61|809.61|826.28|814.28|815.9|803.9|1034
1667887500000|2022-11-08 06:05:00|821.48|809.48|824.03|812.03|829.28|817.28|821.29|809.29|1020
1667887800000|2022-11-08 06:10:00|824.04|812.04|819.39|807.39|826.21|814.21|815.37|803.37|1009
1667888100000|2022-11-08 06:15:00|819.44|807.44|830.25|818.25|830.58|818.58|816.31|804.31|1043
1667888400000|2022-11-08 06:20:00|830.47|818.47|834.06|822.06|835.2|823.2|826.78|814.78|1044
1667888700000|2022-11-08 06:25:00|833.78|821.78|832.11|820.11|836.29|824.29|830.13|818.13|991
1667889000000|2022-11-08 06:30:00|831.97|819.97|843.03|831.03|846.75|834.75|831.14|819.14|1069
1667889300000|2022-11-08 06:35:00|842.94|830.94|842.34|830.34|842.94|830.94|835.04|823.04|1016
1667889600000|2022-11-08 06:40:00|842.36|830.36|850.23|838.23|850.23|838.23|841.6|829.6|978
1667889900000|2022-11-08 06:45:00|850.16|838.16|845.27|833.27|850.87|838.87|842.71|830.71|1067
1667890200000|2022-11-08 06:50:00|845.34|833.34|849.6|837.6|850.35|838.35|841.66|829.66|993
1667890500000|2022-11-08 06:55:00|849.58|837.58|847.96|835.96|853.51|841.51|847.81|835.81|991
1667890800000|2022-11-08 07:00:00|848.01|836.01|851.65|839.65|851.66|839.66|844.69|832.69|930
1667891100000|2022-11-08 07:05:00|851.66|839.66|848.67|836.67|854.29|842.29|846.85|834.85|955
1667891400000|2022-11-08 07:10:00|848.73|836.73|853.5|841.5|856.19|844.19|847.45|835.45|967
1667891700000|2022-11-08 07:15:00|853.48|841.48|851.98|839.98|854.26|842.26|850.23|838.23|918
1667892000000|2022-11-08 07:20:00|851.84|839.84|848.55|836.55|853.16|841.16|848.39|836.39|881
1667892300000|2022-11-08 07:25:00|848.43|836.43|850.84|838.84|851.01|839.01|843.84|831.84|921
1667892600000|2022-11-08 07:30:00|850.83|838.83|851.28|839.28|851.33|839.33|847.45|835.45|764
1667892900000|2022-11-08 07:35:00|851.29|839.29|861.87|849.87|862.12|850.12|850.91|838.91|938
1667893200000|2022-11-08 07:40:00|861.89|849.89|863.62|851.62|865.26|853.26|855.05|843.05|1017
1667893500000|2022-11-08 07:45:00|863.55|851.55|865.21|853.21|866.61|854.61|859.37|847.37|1020
1667893800000|2022-11-08 07:50:00|865.15|853.15|861|849|865.2|853.2|857.25|845.25|945
1667894100000|2022-11-08 07:55:00|860.98|848.98|861.91|849.91|868.36|856.36|857.94|845.94|960
1667894400000|2022-11-08 08:00:00|862.11|850.11|854.55|842.55|862.38|850.38|853.88|841.88|1001
1667894700000|2022-11-08 08:05:00|854.59|842.59|857.06|845.06|859.33|847.33|853.76|841.76|922
1667895000000|2022-11-08 08:10:00|857.08|845.08|854.24|842.24|858.62|846.62|852.76|840.76|936
1667895300000|2022-11-08 08:15:00|854.14|842.14|852.89|840.89|855.6|843.6|849.93|837.93|984
1667895600000|2022-11-08 08:20:00|852.9|840.9|855.43|843.43|858.7|846.7|852.79|840.79|949
1667895900000|2022-11-08 08:25:00|855.44|843.44|857.07|845.07|857.97|845.97|853.92|841.92|825
1667896200000|2022-11-08 08:30:00|857.04|845.04|862.34|850.34|862.64|850.64|855.17|843.17|903
1667896500000|2022-11-08 08:35:00|862.14|850.14|868.14|856.14|868.36|856.36|861.04|849.04|956
1667896800000|2022-11-08 08:40:00|868.15|856.15|871.35|859.35|873.11|861.11|864.05|852.05|972
1667897100000|2022-11-08 08:45:00|871.29|859.29|866.52|854.52|871.29|859.29|862.75|850.75|966
1667897400000|2022-11-08 08:50:00|866.49|854.49|861.62|849.62|867.49|855.49|861.3|849.3|860
1667897700000|2022-11-08 08:55:00|861.52|849.52|861.67|849.67|865.04|853.04|860.19|848.19|881
1667898000000|2022-11-08 09:00:00|861.68|849.68|861.91|849.91|866.31|854.31|860.51|848.51|839
1667898300000|2022-11-08 09:05:00|861.74|849.74|862.81|850.81|864.72|852.72|859.19|847.19|868
1667898600000|2022-11-08 09:10:00|862.82|850.82|867.17|855.17|868.1|856.1|862.39|850.39|904
1667898900000|2022-11-08 09:15:00|867.02|855.02|865.07|853.07|869.29|857.29|860.44|848.44|978
1667899200000|2022-11-08 09:20:00|865.05|853.05|863.42|851.42|868.51|856.51|863.13|851.13|858
1667899500000|2022-11-08 09:25:00|863.37|851.37|867.96|855.96|872.1|860.1|861.89|849.89|962
1667899800000|2022-11-08 09:30:00|867.97|855.97|876.96|864.96|879.09|867.09|867.16|855.16|1016
1667900100000|2022-11-08 09:35:00|877|865|878.57|866.57|879.34|867.34|872.4|860.4|996
1667900400000|2022-11-08 09:40:00|878.7|866.7|885.54|873.54|885.54|873.54|877.59|865.59|987
1667900700000|2022-11-08 09:45:00|885.53|873.53|885.54|873.54|887.75|875.75|881.59|869.59|1059
1667901000000|2022-11-08 09:50:00|885.5|873.5|880|868|886.25|874.25|878.79|866.79|969
1667901300000|2022-11-08 09:55:00|879.98|867.98|882.97|870.97|885.03|873.03|879.07|867.07|906
1667901600000|2022-11-08 10:00:00|883.09|871.09|877.6|865.6|886.07|874.07|877.44|865.44|908
1667901900000|2022-11-08 10:05:00|877.57|865.57|875.93|863.93|881.85|869.85|875.3|863.3|916
1667902200000|2022-11-08 10:10:00|876.01|864.01|879.68|867.68|880.95|868.95|875.93|863.93|878
1667902500000|2022-11-08 10:15:00|879.69|867.69|878.61|866.61|880.25|868.25|875.98|863.98|852
1667902800000|2022-11-08 10:20:00|878.66|866.66|873.21|861.21|881.64|869.64|872.88|860.88|930
1667903100000|2022-11-08 10:25:00|873.24|861.24|877.08|865.08|878.43|866.43|872.78|860.78|878
1667903400000|2022-11-08 10:30:00|877.19|865.19|875.63|863.63|880.32|868.32|874.85|862.85|812
1667903700000|2022-11-08 10:35:00|875.62|863.62|874.5|862.5|879.26|867.26|873.93|861.93|815
1667904000000|2022-11-08 10:40:00|874.53|862.53|876.15|864.15|876.58|864.58|874.26|862.26|682
1667904300000|2022-11-08 10:45:00|876.14|864.14|879.45|867.45|880.36|868.36|876.14|864.14|807
1667904600000|2022-11-08 10:50:00|879.46|867.46|876.86|864.86|880.54|868.54|876.57|864.57|857
1667904900000|2022-11-08 10:55:00|876.82|864.82|875.69|863.69|876.97|864.97|872.34|860.34|919
1667905200000|2022-11-08 11:00:00|875.67|863.67|870.56|858.56|875.67|863.67|865.13|853.13|940
1667905500000|2022-11-08 11:05:00|870.6|858.6|882.23|870.23|882.31|870.31|870.57|858.57|980
1667905800000|2022-11-08 11:10:00|882.24|870.24|889.4|877.4|889.71|877.71|880.68|868.68|975
1667906100000|2022-11-08 11:15:00|889.36|877.36|890.97|878.97|894.05|882.05|888.88|876.88|1000
1667906400000|2022-11-08 11:20:00|890.92|878.92|886.45|874.45|891.11|879.11|884.23|872.23|938
1667906700000|2022-11-08 11:25:00|886.53|874.53|883.54|871.54|892.96|880.96|883.44|871.44|936
1667907000000|2022-11-08 11:30:00|883.85|871.85|879.75|867.75|888.01|876.01|879.75|867.75|965
1667907300000|2022-11-08 11:35:00|879.78|867.78|885.99|873.99|887.18|875.18|879.52|867.52|971
1667907600000|2022-11-08 11:40:00|885.96|873.96|883.66|871.66|889.18|877.18|882.6|870.6|947
1667907900000|2022-11-08 11:45:00|883.63|871.63|881.26|869.26|887.11|875.11|880.65|868.65|947
1667908200000|2022-11-08 11:50:00|881.25|869.25|877.63|865.63|882.23|870.23|876.92|864.92|925
1667908500000|2022-11-08 11:55:00|877.62|865.62|881.85|869.85|884.35|872.35|877.59|865.59|903
1667908800000|2022-11-08 12:00:00|881.86|869.86|882.88|870.88|886.69|874.69|880.9|868.9|876
1667909100000|2022-11-08 12:05:00|882.9|870.9|888.63|876.63|889.8|877.8|881.67|869.67|956
1667909400000|2022-11-08 12:10:00|888.65|876.65|889.79|877.79|891.03|879.03|885.35|873.35|909
1667909700000|2022-11-08 12:15:00|889.8|877.8|885.32|873.32|889.8|877.8|883.55|871.55|997
1667910000000|2022-11-08 12:20:00|885.33|873.33|883.76|871.76|885.69|873.69|882.88|870.88|827
1667910300000|2022-11-08 12:25:00|883.77|871.77|881.14|869.14|885.9|873.9|880.45|868.45|902
1667910600000|2022-11-08 12:30:00|881.02|869.02|876.1|864.1|883.29|871.29|874.45|862.45|950
1667910900000|2022-11-08 12:35:00|875.91|863.91|873.59|861.59|877.58|865.58|873.17|861.17|987
1667911200000|2022-11-08 12:40:00|873.63|861.63|875.78|863.78|879.8|867.8|872.95|860.95|992
1667911500000|2022-11-08 12:45:00|875.8|863.8|878.98|866.98|880.17|868.17|875.39|863.39|868
1667911800000|2022-11-08 12:50:00|878.99|866.99|876.34|864.34|882.07|870.07|875.24|863.24|874
1667912100000|2022-11-08 12:55:00|876.35|864.35|881.01|869.01|881.65|869.65|876.34|864.34|863
1667912400000|2022-11-08 13:00:00|880.94|868.94|883.57|871.57|884.11|872.11|879.34|867.34|902
1667912700000|2022-11-08 13:05:00|883.58|871.58|880.83|868.83|884.12|872.12|879.92|867.92|897
1667913000000|2022-11-08 13:10:00|880.82|868.82|878.98|866.98|882.71|870.71|878.77|866.77|872
1667913300000|2022-11-08 13:15:00|878.97|866.97|875.6|863.6|882.09|870.09|875.39|863.39|924
1667913600000|2022-11-08 13:20:00|875.54|863.54|871.24|859.24|876.44|864.44|871.24|859.24|896
1667913900000|2022-11-08 13:25:00|871.3|859.3|873.7|861.7|875.39|863.39|870.39|858.39|929
1667914200000|2022-11-08 13:30:00|873.69|861.69|872.93|860.93|874.49|862.49|871.78|859.78|879
1667914500000|2022-11-08 13:35:00|872.92|860.92|877|865|879.33|867.33|872.34|860.34|886
1667914800000|2022-11-08 13:40:00|877.06|865.06|875.61|863.61|878.45|866.45|874.59|862.59|797
1667915100000|2022-11-08 13:45:00|875.74|863.74|873.22|861.22|876.14|864.14|872.5|860.5|802
1667915400000|2022-11-08 13:50:00|873.23|861.23|867.55|855.55|874.08|862.08|865.29|853.29|895
1667915700000|2022-11-08 13:55:00|867.84|855.84|858.66|846.66|869.23|857.23|858.47|846.47|1075
1667916000000|2022-11-08 14:00:00|858.67|846.67|866.88|854.88|866.88|854.88|854.33|842.33|1060
1667916300000|2022-11-08 14:05:00|866.93|854.93|865.37|853.37|874.69|862.69|865.06|853.06|1050
1667916600000|2022-11-08 14:10:00|865.23|853.23|864.58|852.58|867.07|855.07|863.02|851.02|973
1667916900000|2022-11-08 14:15:00|864.6|852.6|860.41|848.41|864.6|852.6|858.79|846.79|1023
1667917200000|2022-11-08 14:20:00|860.44|848.44|864.38|852.38|865.03|853.03|859.79|847.79|1040
1667917500000|2022-11-08 14:25:00|864.39|852.39|865.66|853.66|870.57|858.57|862.68|850.68|999
1667917800000|2022-11-08 14:30:00|865.7|853.7|862.48|850.48|868.35|856.35|861.91|849.91|1068
1667918100000|2022-11-08 14:35:00|862.5|850.5|846.1|834.1|863.58|851.58|843.91|831.91|1114
1667918400000|2022-11-08 14:40:00|846.11|834.11|848.1|836.1|848.26|836.26|840.43|828.43|1113
1667918700000|2022-11-08 14:45:00|848.06|836.06|846.79|834.79|850.46|838.46|843.4|831.4|1074
1667919000000|2022-11-08 14:50:00|846.83|834.83|864.87|852.87|864.9|852.9|846.09|834.09|1118
1667919300000|2022-11-08 14:55:00|864.84|852.84|856.57|844.57|864.98|852.98|856.34|844.34|1055
1667919600000|2022-11-08 15:00:00|856.64|844.64|854.39|842.39|863.57|851.57|854.39|842.39|1029
1667919900000|2022-11-08 15:05:00|854.36|842.36|863.03|851.03|863.05|851.05|854.14|842.14|1010
1667920200000|2022-11-08 15:10:00|863.02|851.02|862.53|850.53|865.52|853.52|860.1|848.1|1008
1667920500000|2022-11-08 15:15:00|862.46|850.46|860.6|848.6|867.31|855.31|860.6|848.6|1086
1667920800000|2022-11-08 15:20:00|860.71|848.71|850.54|838.54|862.51|850.51|850.19|838.19|1062
1667921100000|2022-11-08 15:25:00|850.57|838.57|843.91|831.91|852.83|840.83|841.57|829.57|1079
1667921400000|2022-11-08 15:30:00|844.14|832.14|851.46|839.46|852.2|840.2|843.73|831.73|1067
1667921700000|2022-11-08 15:35:00|851.43|839.43|848.72|836.72|851.77|839.77|846.91|834.91|984
1667922000000|2022-11-08 15:40:00|848.75|836.75|848.31|836.31|850.01|838.01|842.84|830.84|975
1667922300000|2022-11-08 15:45:00|848.36|836.36|856.84|844.84|856.84|844.84|844.09|832.09|974
1667922600000|2022-11-08 15:50:00|856.87|844.87|859.41|847.41|860.84|848.84|855.02|843.02|960
1667922900000|2022-11-08 15:55:00|859.39|847.39|862.09|850.09|862.32|850.32|858.99|846.99|1004
1667923200000|2022-11-08 16:00:00|862.19|850.19|885.78|873.78|885.84|873.84|855.47|843.47|1082
1667923500000|2022-11-08 16:05:00|885.71|873.71|918.45|906.45|919.88|907.88|879.01|867.01|1162
1667923800000|2022-11-08 16:10:00|918.22|906.22|924.95|912.95|935.98|923.98|903|891|1178
1667924100000|2022-11-08 16:15:00|925.09|913.09|908.8|896.8|926.76|914.76|908.14|896.14|1148
1667924400000|2022-11-08 16:20:00|908.49|896.49|932.22|920.22|933.08|921.08|908.49|896.49|1151
1667924700000|2022-11-08 16:25:00|932.26|920.26|935.22|923.22|950.59|938.59|931.34|919.34|1158
1667925000000|2022-11-08 16:30:00|934.73|922.73|943.81|931.81|952.43|940.43|927.84|915.84|1159
1667925300000|2022-11-08 16:35:00|943.74|931.74|940.31|928.31|943.94|931.94|936.56|924.56|1139
1667925600000|2022-11-08 16:40:00|940.15|928.15|939.36|927.36|944.08|932.08|935.65|923.65|1133
1667925900000|2022-11-08 16:45:00|939.45|927.45|929.37|917.37|942.28|930.28|928.64|916.64|1136
1667926200000|2022-11-08 16:50:00|929.21|917.21|922.42|910.42|931.04|919.04|922.42|910.42|1091
1667926500000|2022-11-08 16:55:00|922.37|910.37|917.69|905.69|924.19|912.19|915.37|903.37|1112
1667926800000|2022-11-08 17:00:00|917.63|905.63|917.01|905.01|927.66|915.66|916.42|904.42|1134
1667927100000|2022-11-08 17:05:00|916.91|904.91|918.11|906.11|921.58|909.58|909.25|897.25|1114
1667927400000|2022-11-08 17:10:00|918.15|906.15|906.43|894.43|920.12|908.12|906.4|894.4|1096
1667927700000|2022-11-08 17:15:00|906.47|894.47|899.86|887.86|909.25|897.25|899.82|887.82|1088
1667928000000|2022-11-08 17:20:00|899.52|887.52|887.96|875.96|900.15|888.15|883.79|871.79|1153
1667928300000|2022-11-08 17:25:00|887.82|875.82|888.88|876.88|889.99|877.99|874.07|862.07|1137
1667928600000|2022-11-08 17:30:00|888.99|876.99|899.45|887.45|900.66|888.66|882.88|870.88|1137
1667928900000|2022-11-08 17:35:00|899.65|887.65|891.67|879.67|899.77|887.77|885.23|873.23|1119
1667929200000|2022-11-08 17:40:00|891.57|879.57|875.78|863.78|891.73|879.73|875.78|863.78|1108
1667929500000|2022-11-08 17:45:00|875.3|863.3|873.78|861.78|880.34|868.34|869.63|857.63|1131
1667929800000|2022-11-08 17:50:00|873.79|861.79|846.35|834.35|875.01|863.01|830.66|818.66|1160
1667930100000|2022-11-08 17:55:00|846.99|834.99|833.49|821.49|848.35|836.35|832.98|820.98|1149
1667930400000|2022-11-08 18:00:00|833.44|821.44|834.39|822.39|848.2|836.2|833.35|821.35|1159
1667930700000|2022-11-08 18:05:00|834.52|822.52|800.36|788.36|835.14|823.14|798.24|786.24|1169
1667931000000|2022-11-08 18:10:00|800.59|788.59|821.36|809.36|826.03|814.03|800.59|788.59|1163
1667931300000|2022-11-08 18:15:00|821.23|809.23|789.4|777.4|821.5|809.5|788.4|776.4|1173
1667931600000|2022-11-08 18:20:00|788.87|776.87|794.47|782.47|804.98|792.98|764.46|752.46|1181
1667931900000|2022-11-08 18:25:00|794.44|782.44|791.7|779.7|794.52|782.52|785.67|773.67|1150
1667932200000|2022-11-08 18:30:00|791.77|779.77|807.09|795.09|809.72|797.72|788|776|1152
1667932500000|2022-11-08 18:35:00|807.17|795.17|792.06|780.06|808.97|796.97|791.43|779.43|1148
1667932800000|2022-11-08 18:40:00|792.12|780.12|789.32|777.32|792.65|780.65|779.84|767.84|1146
1667933100000|2022-11-08 18:45:00|789.29|777.29|793.5|781.5|796.57|784.57|786.33|774.33|1127
1667933400000|2022-11-08 18:50:00|793.51|781.51|791.43|779.43|795.5|783.5|786.04|774.04|1120
1667933700000|2022-11-08 18:55:00|791.49|779.49|779.6|767.6|792.35|780.35|778.89|766.89|1148
1667934000000|2022-11-08 19:00:00|779.64|767.64|779.8|767.8|785.93|773.93|777.11|765.11|1148
1667934300000|2022-11-08 19:05:00|779.85|767.85|775.27|763.27|784.07|772.07|775.05|763.05|1106
1667934600000|2022-11-08 19:10:00|775.23|763.23|765.22|753.22|775.82|763.82|762.31|750.31|1152
1667934900000|2022-11-08 19:15:00|765.18|753.18|765.22|753.22|772.48|760.48|763.95|751.95|1129
1667935200000|2022-11-08 19:20:00|765.01|753.01|727|715|765.15|753.15|727|715|1150
1667935500000|2022-11-08 19:25:00|726.95|714.95|708.44|696.44|734.4|722.4|706.82|694.82|1180
1667935800000|2022-11-08 19:30:00|708.4|696.4|712.61|700.61|714.52|702.52|668.32|656.32|1184
1667936100000|2022-11-08 19:35:00|713.46|701.46|743.3|731.3|752.77|740.77|713.46|701.46|1178
1667936400000|2022-11-08 19:40:00|743.29|731.29|744.36|732.36|753.73|741.73|737.98|725.98|1168
1667936700000|2022-11-08 19:45:00|744.42|732.42|758.37|746.37|760.03|748.03|740.99|728.99|1164
1667937000000|2022-11-08 19:50:00|758.38|746.38|744.77|732.77|758.81|746.81|741.16|729.16|1166
1667937300000|2022-11-08 19:55:00|745.11|733.11|748.41|736.41|753.8|741.8|740.35|728.35|1153
1667937600000|2022-11-08 20:00:00|748.86|736.86|754.41|742.41|759.78|747.78|746.15|734.15|1128
1667937900000|2022-11-08 20:05:00|754.38|742.38|737.01|725.01|754.49|742.49|723.37|711.37|1147
1667938200000|2022-11-08 20:10:00|737.28|725.28|743.11|731.11|745.3|733.3|718.15|706.15|1147
1667938500000|2022-11-08 20:15:00|742.97|730.97|744.31|732.31|747.38|735.38|737.22|725.22|1134
1667938800000|2022-11-08 20:20:00|743.72|731.72|731.31|719.31|745.69|733.69|731.17|719.17|1136
1667939100000|2022-11-08 20:25:00|731.2|719.2|731.05|719.05|733.8|721.8|725.51|713.51|1129
1667939400000|2022-11-08 20:30:00|731.06|719.06|739.49|727.49|745.41|733.41|730.41|718.41|1125
1667939700000|2022-11-08 20:35:00|739.03|727.03|746.04|734.04|746.81|734.81|737.08|725.08|1106
1667940000000|2022-11-08 20:40:00|746|734|746.53|734.53|748.85|736.85|740.63|728.63|1106
1667940300000|2022-11-08 20:45:00|746.55|734.55|758.21|746.21|760.2|748.2|744.57|732.57|1112
1667940600000|2022-11-08 20:50:00|758.03|746.03|748.6|736.6|758.36|746.36|745.59|733.59|1085
1667940900000|2022-11-08 20:55:00|748.52|736.52|747.94|735.94|752|740|744.55|732.55|1100
1667941200000|2022-11-08 21:00:00|747.93|735.93|744.23|732.23|749.44|737.44|743.45|731.45|1096
1667941500000|2022-11-08 21:05:00|744.2|732.2|749.89|737.89|753.84|741.84|744.16|732.16|1073
1667941800000|2022-11-08 21:10:00|749.86|737.86|750.95|738.95|756.51|744.51|744.34|732.34|1091
1667942100000|2022-11-08 21:15:00|750.9|738.9|736.73|724.73|750.9|738.9|736.73|724.73|1052
1667942400000|2022-11-08 21:20:00|736.69|724.69|741.84|729.84|742.12|730.12|735.93|723.93|1065
1667942700000|2022-11-08 21:25:00|741.85|729.85|742.72|730.72|744.37|732.37|739.79|727.79|1051
1667943000000|2022-11-08 21:30:00|742.7|730.7|743.63|731.63|744.53|732.53|738.53|726.53|1012
1667943300000|2022-11-08 21:35:00|743.72|731.72|749.4|737.4|750.31|738.31|743.22|731.22|1027
1667943600000|2022-11-08 21:40:00|749.34|737.34|754.24|742.24|754.24|742.24|748.1|736.1|1067
1667943900000|2022-11-08 21:45:00|754.19|742.19|747.61|735.61|755.56|743.56|743.23|731.23|1027
1667944200000|2022-11-08 21:50:00|747.85|735.85|753.23|741.23|756.16|744.16|746.75|734.75|1036
1667944500000|2022-11-08 21:55:00|753.31|741.31|751.98|739.98|755.42|743.42|748.22|736.22|1002
1667944800000|2022-11-08 22:00:00|751.96|739.96|747.44|735.44|753.1|741.1|747.27|735.27|977
1667945100000|2022-11-08 22:05:00|747.46|735.46|743.53|731.53|748.69|736.69|742.5|730.5|1005
1667945400000|2022-11-08 22:10:00|743.54|731.54|743.28|731.28|745.13|733.13|740.41|728.41|963
1667945700000|2022-11-08 22:15:00|743.11|731.11|749.41|737.41|749.41|737.41|740.58|728.58|900
1667946000000|2022-11-08 22:20:00|749.51|737.51|751.75|739.75|752.45|740.45|749.25|737.25|886
1667946300000|2022-11-08 22:25:00|751.86|739.86|748.74|736.74|752.53|740.53|748.43|736.43|922
1667946600000|2022-11-08 22:30:00|748.7|736.7|745.63|733.63|749.21|737.21|745.6|733.6|864
1667946900000|2022-11-08 22:35:00|745.59|733.59|742.53|730.53|747.39|735.39|742.49|730.49|801
1667947200000|2022-11-08 22:40:00|742.51|730.51|743.14|731.14|744.82|732.82|741.99|729.99|772
1667947500000|2022-11-08 22:45:00|743.13|731.13|742.26|730.26|748.89|736.89|741.81|729.81|737
1667947800000|2022-11-08 22:50:00|742.25|730.25|746.56|734.56|748.39|736.39|737.65|725.65|859
1667948100000|2022-11-08 22:55:00|746.58|734.58|741.92|729.92|748.22|736.22|740.78|728.78|850
1667948400000|2022-11-08 23:00:00|741.91|729.91|746.09|734.09|746.5|734.5|737.38|725.38|925
1667948700000|2022-11-08 23:05:00|746.11|734.11|750.82|738.82|750.89|738.89|745.24|733.24|900
1667949000000|2022-11-08 23:10:00|750.77|738.77|755.23|743.23|756.03|744.03|750.11|738.11|880
1667949300000|2022-11-08 23:15:00|755.13|743.13|755.76|743.76|757.39|745.39|751.29|739.29|910
1667949600000|2022-11-08 23:20:00|755.82|743.82|763.08|751.08|764.04|752.04|750.04|738.04|837
1667949900000|2022-11-08 23:25:00|763.53|751.53|768.83|756.83|769.04|757.04|760.95|748.95|846
1667950200000|2022-11-08 23:30:00|768.77|756.77|773.82|761.82|773.86|761.86|763.4|751.4|764
1667950500000|2022-11-08 23:35:00|773.91|761.91|787.28|775.28|787.88|775.88|771.55|759.55|900
1667950800000|2022-11-08 23:40:00|787.18|775.18|786.59|774.59|788.82|776.82|784.18|772.18|828
1667951100000|2022-11-08 23:45:00|786.57|774.57|779.71|767.71|787.76|775.76|774.99|762.99|1001
1667951400000|2022-11-08 23:50:00|779.66|767.66|772.3|760.3|779.97|767.97|772.03|760.03|986
1667951700000|2022-11-08 23:55:00|772.31|760.31|777.45|765.45|777.45|765.45|771.12|759.12|941
1667952000000|2022-11-09 00:00:00|777.4|765.4|762.02|750.02|778.58|766.58|761.99|749.99|1087
1667952300000|2022-11-09 00:05:00|761.96|749.96|761.46|749.46|766.63|754.63|758.95|746.95|986
1667952600000|2022-11-09 00:10:00|761.47|749.47|767.23|755.23|767.54|755.54|761.46|749.46|957
1667952900000|2022-11-09 00:15:00|767.19|755.19|789.38|777.38|789.88|777.88|766.49|754.49|1094
1667953200000|2022-11-09 00:20:00|789.31|777.31|793.02|781.02|795.45|783.45|786.01|774.01|1030
1667953500000|2022-11-09 00:25:00|792.3|780.3|787.84|775.84|792.36|780.36|784.1|772.1|1019
1667953800000|2022-11-09 00:30:00|787.86|775.86|787.11|775.11|791.5|779.5|785.39|773.39|941
1667954100000|2022-11-09 00:35:00|787.06|775.06|781.56|769.56|787.77|775.77|781.32|769.32|958
1667954400000|2022-11-09 00:40:00|781.49|769.49|781.24|769.24|782.51|770.51|778.1|766.1|847
1667954700000|2022-11-09 00:45:00|780.95|768.95|773.56|761.56|780.99|768.99|771.86|759.86|992
1667955000000|2022-11-09 00:50:00|773.42|761.42|775.36|763.36|782.49|770.49|772.78|760.78|1025
1667955300000|2022-11-09 00:55:00|775.35|763.35|770.25|758.25|775.36|763.36|769.02|757.02|959
1667955600000|2022-11-09 01:00:00|770.26|758.26|771.27|759.27|772.06|760.06|766.43|754.43|980
1667955900000|2022-11-09 01:05:00|771.28|759.28|781.34|769.34|782.42|770.42|771.27|759.27|926
1667956200000|2022-11-09 01:10:00|781.43|769.43|774.42|762.42|782.6|770.6|772.29|760.29|967
1667956500000|2022-11-09 01:15:00|774.39|762.39|776.76|764.76|777.29|765.29|770.7|758.7|852
1667956800000|2022-11-09 01:20:00|776.84|764.84|774.47|762.47|781.28|769.28|771.94|759.94|960
1667957100000|2022-11-09 01:25:00|774.51|762.51|758.44|746.44|776.01|764.01|757.36|745.36|1049
1667957400000|2022-11-09 01:30:00|758.37|746.37|769.06|757.06|771.09|759.09|757.64|745.64|1038
1667957700000|2022-11-09 01:35:00|769.14|757.14|764.33|752.33|770.07|758.07|763.47|751.47|971
1667958000000|2022-11-09 01:40:00|764.29|752.29|762.35|750.35|766.25|754.25|760.75|748.75|931
1667958300000|2022-11-09 01:45:00|762.07|750.07|763.45|751.45|766.76|754.76|761.26|749.26|941
1667958600000|2022-11-09 01:50:00|763.44|751.44|755.32|743.32|766.59|754.59|755.15|743.15|993
1667958900000|2022-11-09 01:55:00|755.21|743.21|756.39|744.39|757.89|745.89|754.73|742.73|964
1667959200000|2022-11-09 02:00:00|756.41|744.41|754.3|742.3|758.73|746.73|751.21|739.21|992
1667959500000|2022-11-09 02:05:00|754.31|742.31|755.99|743.99|762.04|750.04|753.68|741.68|1019
1667959800000|2022-11-09 02:10:00|756.07|744.07|756.44|744.44|761.45|749.45|752.78|740.78|1031
1667960100000|2022-11-09 02:15:00|756.45|744.45|762.89|750.89|763.44|751.44|754.19|742.19|985
1667960400000|2022-11-09 02:20:00|762.94|750.94|762.67|750.67|764.54|752.54|759.76|747.76|977
1667960700000|2022-11-09 02:25:00|762.84|750.84|759.89|747.89|765.08|753.08|759.17|747.17|963
1667961000000|2022-11-09 02:30:00|759.92|747.92|750.51|738.51|760.11|748.11|749.57|737.57|1051
1667961300000|2022-11-09 02:35:00|750.61|738.61|745.35|733.35|751.32|739.32|745.33|733.33|972
1667961600000|2022-11-09 02:40:00|745.34|733.34|739.48|727.48|746.29|734.29|739.41|727.41|1027
1667961900000|2022-11-09 02:45:00|739.47|727.47|742.23|730.23|743.29|731.29|738.56|726.56|1050
1667962200000|2022-11-09 02:50:00|742.12|730.12|738.84|726.84|745.36|733.36|737.89|725.89|1019
1667962500000|2022-11-09 02:55:00|738.83|726.83|729.04|717.04|739.62|727.62|728.2|716.2|1092
1667962800000|2022-11-09 03:00:00|729.06|717.06|731.9|719.9|733.41|721.41|727.17|715.17|1066
1667963100000|2022-11-09 03:05:00|731.93|719.93|731.72|719.72|738.28|726.28|730.53|718.53|1022
1667963400000|2022-11-09 03:10:00|731.7|719.7|722.97|710.97|733.77|721.77|720.93|708.93|1114
1667963700000|2022-11-09 03:15:00|722.7|710.7|730.99|718.99|731.42|719.42|720.02|708.02|1103
1667964000000|2022-11-09 03:20:00|730.84|718.84|727.58|715.58|735.76|723.76|727.22|715.22|1052
1667964300000|2022-11-09 03:25:00|727.34|715.34|729.38|717.38|734.21|722.21|726.87|714.87|1020
1667964600000|2022-11-09 03:30:00|729.33|717.33|722.14|710.14|729.94|717.94|721.33|709.33|1024
1667964900000|2022-11-09 03:35:00|722.15|710.15|719.51|707.51|725.03|713.03|719.25|707.25|968
1667965200000|2022-11-09 03:40:00|719.55|707.55|728.89|716.89|728.91|716.91|716.8|704.8|1000
1667965500000|2022-11-09 03:45:00|729.05|717.05|735.62|723.62|736.28|724.28|727.95|715.95|1079
1667965800000|2022-11-09 03:50:00|735.71|723.71|740.8|728.8|741.01|729.01|733.95|721.95|1016
1667966100000|2022-11-09 03:55:00|740.86|728.86|738.35|726.35|742.51|730.51|736.17|724.17|983
1667966400000|2022-11-09 04:00:00|738.32|726.32|730.61|718.61|738.89|726.89|730.5|718.5|951
1667966700000|2022-11-09 04:05:00|730.62|718.62|728.11|716.11|733.04|721.04|726.16|714.16|934
1667967000000|2022-11-09 04:10:00|728.08|716.08|733.69|721.69|733.69|721.69|724.48|712.48|987
1667967300000|2022-11-09 04:15:00|733.56|721.56|731.53|719.53|734.92|722.92|727.18|715.18|1062
1667967600000|2022-11-09 04:20:00|731.49|719.49|731.29|719.29|736.12|724.12|729.59|717.59|1014
1667967900000|2022-11-09 04:25:00|731.24|719.24|734.45|722.45|738.18|726.18|729.82|717.82|1008
1667968200000|2022-11-09 04:30:00|734.46|722.46|735.7|723.7|737.99|725.99|733.44|721.44|1044
1667968500000|2022-11-09 04:35:00|735.68|723.68|729.12|717.12|737.55|725.55|728.04|716.04|1098
1667968800000|2022-11-09 04:40:00|729.14|717.14|726.08|714.08|729.95|717.95|725.87|713.87|1014
1667969100000|2022-11-09 04:45:00|726.09|714.09|723.36|711.36|728.92|716.92|723.32|711.32|1034
1667969400000|2022-11-09 04:50:00|723.37|711.37|723.23|711.23|726.64|714.64|722.46|710.46|936
1667969700000|2022-11-09 04:55:00|723.2|711.2|723.54|711.54|724.48|712.48|719.49|707.49|1019
1667970000000|2022-11-09 05:00:00|723.55|711.55|720.89|708.89|724.08|712.08|718.57|706.57|1037
1667970300000|2022-11-09 05:05:00|720.87|708.87|712.23|700.23|721.02|709.02|711.56|699.56|1036
1667970600000|2022-11-09 05:10:00|712.2|700.2|714.81|702.81|715.56|703.56|709.51|697.51|1066
1667970900000|2022-11-09 05:15:00|714.65|702.65|715.69|703.69|720.38|708.38|714.65|702.65|1044
1667971200000|2022-11-09 05:20:00|715.73|703.73|712.58|700.58|719.57|707.57|711.95|699.95|1030
1667971500000|2022-11-09 05:25:00|712.59|700.59|727.72|715.72|729.4|717.4|712.43|700.43|1108
1667971800000|2022-11-09 05:30:00|727.84|715.84|725.32|713.32|730.02|718.02|721.87|709.87|1102
1667972100000|2022-11-09 05:35:00|725.41|713.41|720.9|708.9|726.41|714.41|720.74|708.74|1032
1667972400000|2022-11-09 05:40:00|721.37|709.37|730.01|718.01|731.41|719.41|721.36|709.36|1050
1667972700000|2022-11-09 05:45:00|730.06|718.06|730.33|718.33|736.39|724.39|729.23|717.23|1073
1667973000000|2022-11-09 05:50:00|730.38|718.38|720.98|708.98|730.82|718.82|720.9|708.9|1082
1667973300000|2022-11-09 05:55:00|720.95|708.95|719.34|707.34|722.59|710.59|716.9|704.9|1075
1667973600000|2022-11-09 06:00:00|719.03|707.03|720.63|708.63|721.96|709.96|717.33|705.33|1037
1667973900000|2022-11-09 06:05:00|720.62|708.62|720.67|708.67|726.8|714.8|720.44|708.44|994
1667974200000|2022-11-09 06:10:00|720.64|708.64|720.51|708.51|724.86|712.86|717.74|705.74|1094
1667974500000|2022-11-09 06:15:00|720.52|708.52|720.72|708.72|727.24|715.24|718.88|706.88|1093
1667974800000|2022-11-09 06:20:00|720.74|708.74|718.53|706.53|721.97|709.97|717.85|705.85|986
1667975100000|2022-11-09 06:25:00|718.56|706.56|722.58|710.58|723.62|711.62|717.88|705.88|951
1667975400000|2022-11-09 06:30:00|722.51|710.51|722.35|710.35|724.07|712.07|718.27|706.27|1004
1667975700000|2022-11-09 06:35:00|722.33|710.33|719.33|707.33|722.33|710.33|717.12|705.12|998
1667976000000|2022-11-09 06:40:00|719.36|707.36|722.23|710.23|723.18|711.18|717.49|705.49|993
1667976300000|2022-11-09 06:45:00|722.16|710.16|728.89|716.89|729.02|717.02|721.29|709.29|1055
1667976600000|2022-11-09 06:50:00|728.84|716.84|721.75|709.75|731.72|719.72|721.3|709.3|1068
1667976900000|2022-11-09 06:55:00|721.78|709.78|717.41|705.41|723.25|711.25|717.16|705.16|1042
1667977200000|2022-11-09 07:00:00|717.31|705.31|722.3|710.3|722.48|710.48|717.19|705.19|990
1667977500000|2022-11-09 07:05:00|722.35|710.35|723.41|711.41|725|713|720.35|708.35|960
1667977800000|2022-11-09 07:10:00|723.4|711.4|722.19|710.19|726.39|714.39|720.4|708.4|968
1667978100000|2022-11-09 07:15:00|722.12|710.12|726.95|714.95|727.18|715.18|718.09|706.09|1053
1667978400000|2022-11-09 07:20:00|726.91|714.91|723.02|711.02|727.68|715.68|722.36|710.36|1035
1667978700000|2022-11-09 07:25:00|723.29|711.29|726.21|714.21|727.54|715.54|721.86|709.86|984
1667979000000|2022-11-09 07:30:00|726.25|714.25|723.97|711.97|728.8|716.8|722.16|710.16|1006
1667979300000|2022-11-09 07:35:00|724.02|712.02|721.79|709.79|725.92|713.92|718.16|706.16|1056
1667979600000|2022-11-09 07:40:00|721.96|709.96|715.77|703.77|723.43|711.43|715.64|703.64|987
1667979900000|2022-11-09 07:45:00|715.75|703.75|711.75|699.75|718.46|706.46|710.97|698.97|1070
1667980200000|2022-11-09 07:50:00|711.74|699.74|715.62|703.62|720.77|708.77|711.45|699.45|1068
1667980500000|2022-11-09 07:55:00|715.64|703.64|713.44|701.44|717.59|705.59|712.55|700.55|1004
1667980800000|2022-11-09 08:00:00|713.45|701.45|704.97|692.97|714.37|702.37|704.85|692.85|1077
1667981100000|2022-11-09 08:05:00|705.1|693.1|703.3|691.3|709.16|697.16|702.85|690.85|1123
1667981400000|2022-11-09 08:10:00|703.06|691.06|699.46|687.46|705.47|693.47|697.39|685.39|1107
1667981700000|2022-11-09 08:15:00|699.44|687.44|700.63|688.63|705.61|693.61|698.62|686.62|1102
1667982000000|2022-11-09 08:20:00|700.65|688.65|695.73|683.73|704.26|692.26|694.48|682.48|1109
1667982300000|2022-11-09 08:25:00|695.76|683.76|695.88|683.88|699.88|687.88|692.33|680.33|1100
1667982600000|2022-11-09 08:30:00|695.83|683.83|688.83|676.83|699.02|687.02|688.78|676.78|1107
1667982900000|2022-11-09 08:35:00|688.87|676.87|688.03|676.03|692.24|680.24|686.6|674.6|1068
1667983200000|2022-11-09 08:40:00|687.99|675.99|702.14|690.14|703.06|691.06|687.78|675.78|1085
1667983500000|2022-11-09 08:45:00|702.15|690.15|696.83|684.83|702.92|690.92|692.45|680.45|1013
1667983800000|2022-11-09 08:50:00|696.82|684.82|693.71|681.71|699.19|687.19|693.38|681.38|1008
1667984100000|2022-11-09 08:55:00|693.69|681.69|694.71|682.71|699.34|687.34|692.02|680.02|1032
1667984400000|2022-11-09 09:00:00|694.72|682.72|692.06|680.06|696.34|684.34|691.71|679.71|963
1667984700000|2022-11-09 09:05:00|692.04|680.04|682.87|670.87|692.98|680.98|682.8|670.8|1082
1667985000000|2022-11-09 09:10:00|683.07|671.07|678.9|666.9|685.23|673.23|678.4|666.4|1098
1667985300000|2022-11-09 09:15:00|678.93|666.93|676.13|664.13|682.08|670.08|674.67|662.67|1075
1667985600000|2022-11-09 09:20:00|676.22|664.22|691.2|679.2|693.57|681.57|676.17|664.17|1136
1667985900000|2022-11-09 09:25:00|691.34|679.34|684.58|672.58|692.87|680.87|684.14|672.14|1081
1667986200000|2022-11-09 09:30:00|684.64|672.64|677.47|665.47|686.97|674.97|676.6|664.6|1072
1667986500000|2022-11-09 09:35:00|677.42|665.42|675.19|663.19|684.33|672.33|675.12|663.12|1079
1667986800000|2022-11-09 09:40:00|675.02|663.02|673.41|661.41|675.72|663.72|669.07|657.07|1065
1667987100000|2022-11-09 09:45:00|673.21|661.21|664.65|652.65|676.02|664.02|662.96|650.96|1092
1667987400000|2022-11-09 09:50:00|664.64|652.64|657.24|645.24|668.58|656.58|656.52|644.52|1104
1667987700000|2022-11-09 09:55:00|657.3|645.3|661.98|649.98|662.16|650.16|654.9|642.9|1096
1667988000000|2022-11-09 10:00:00|661.96|649.96|665.66|653.66|670.6|658.6|661.74|649.74|1106
1667988300000|2022-11-09 10:05:00|665.77|653.77|655.51|643.51|666.22|654.22|654.3|642.3|1091
1667988600000|2022-11-09 10:10:00|655.59|643.59|647.93|635.93|657.36|645.36|644.84|632.84|1125
1667988900000|2022-11-09 10:15:00|647.58|635.58|641.15|629.15|655.82|643.82|640.51|628.51|1132
1667989200000|2022-11-09 10:20:00|641.06|629.06|653.97|641.97|657.66|645.66|639.72|627.72|1115
1667989500000|2022-11-09 10:25:00|653.98|641.98|648.93|636.93|654.38|642.38|643.5|631.5|1090
1667989800000|2022-11-09 10:30:00|648.97|636.97|656.14|644.14|658.5|646.5|648.47|636.47|1123
1667990100000|2022-11-09 10:35:00|656.15|644.15|667.19|655.19|670.26|658.26|653.97|641.97|1120
1667990400000|2022-11-09 10:40:00|667.18|655.18|662.99|650.99|667.43|655.43|658.14|646.14|1076
1667990700000|2022-11-09 10:45:00|663.18|651.18|666.59|654.59|668.6|656.6|662.08|650.08|1124
1667991000000|2022-11-09 10:50:00|666.37|654.37|670.1|658.1|670.42|658.42|661.1|649.1|1097
1667991300000|2022-11-09 10:55:00|670.2|658.2|663.85|651.85|672.33|660.33|663.3|651.3|1094
1667991600000|2022-11-09 11:00:00|663.95|651.95|662.89|650.89|667.41|655.41|661.42|649.42|1057
1667991900000|2022-11-09 11:05:00|662.9|650.9|662.53|650.53|664.02|652.02|660.04|648.04|1045
1667992200000|2022-11-09 11:10:00|662.54|650.54|671.72|659.72|671.83|659.83|662.43|650.43|1036
1667992500000|2022-11-09 11:15:00|671.76|659.76|675.71|663.71|676.44|664.44|670.15|658.15|1030
1667992800000|2022-11-09 11:20:00|675.74|663.74|676.1|664.1|680.42|668.42|675.13|663.13|1081
1667993100000|2022-11-09 11:25:00|676.15|664.15|674.75|662.75|678.36|666.36|672.15|660.15|1055
1667993400000|2022-11-09 11:30:00|674.77|662.77|676.88|664.88|677.28|665.28|672.14|660.14|1006
1667993700000|2022-11-09 11:35:00|676.89|664.89|675.99|663.99|679.77|667.77|673.32|661.32|1041
1667994000000|2022-11-09 11:40:00|676.05|664.05|677.37|665.37|678.54|666.54|673.83|661.83|1019
1667994300000|2022-11-09 11:45:00|677.39|665.39|678.92|666.92|681.35|669.35|676.27|664.27|1004
1667994600000|2022-11-09 11:50:00|678.98|666.98|688.55|676.55|688.55|676.55|678.17|666.17|1046
1667994900000|2022-11-09 11:55:00|688.54|676.54|688.06|676.06|690.36|678.36|683.51|671.51|1089
1667995200000|2022-11-09 12:00:00|688.1|676.1|697.96|685.96|699.28|687.28|685.58|673.58|1094
1667995500000|2022-11-09 12:05:00|698.07|686.07|695.09|683.09|698.61|686.61|688.84|676.84|1089
1667995800000|2022-11-09 12:10:00|695.48|683.48|698.8|686.8|700.09|688.09|694.36|682.36|1072
1667996100000|2022-11-09 12:15:00|698.79|686.79|690.03|678.03|698.92|686.92|688.08|676.08|1079
1667996400000|2022-11-09 12:20:00|690.06|678.06|683.35|671.35|690.07|678.07|682.95|670.95|1058
1667996700000|2022-11-09 12:25:00|683.34|671.34|684.26|672.26|686.95|674.95|682.69|670.69|1039
1667997000000|2022-11-09 12:30:00|684.14|672.14|688.18|676.18|690.27|678.27|684.04|672.04|1030
1667997300000|2022-11-09 12:35:00|688.06|676.06|693.67|681.67|694.08|682.08|687.03|675.03|1033
1667997600000|2022-11-09 12:40:00|693.6|681.6|696.13|684.13|697.8|685.8|692.25|680.25|1020
1667997900000|2022-11-09 12:45:00|696.06|684.06|691.99|679.99|703.09|691.09|691.99|679.99|1050
1667998200000|2022-11-09 12:50:00|692.2|680.2|686.95|674.95|693.63|681.63|686.77|674.77|1090
1667998500000|2022-11-09 12:55:00|686.8|674.8|687.95|675.95|687.95|675.95|680.46|668.46|1082
1667998800000|2022-11-09 13:00:00|687.94|675.94|690.09|678.09|694.89|682.89|686.99|674.99|1042
1667999100000|2022-11-09 13:05:00|689.91|677.91|674.5|662.5|689.91|677.91|674.5|662.5|1065
1667999400000|2022-11-09 13:10:00|674.42|662.42|682.18|670.18|685.9|673.9|673.45|661.45|1099
1667999700000|2022-11-09 13:15:00|682.12|670.12|679.69|667.69|684.74|672.74|676.72|664.72|1042
1668000000000|2022-11-09 13:20:00|679.73|667.73|684|672|687.9|675.9|679.42|667.42|1075
1668000300000|2022-11-09 13:25:00|683.8|671.8|679.87|667.87|686.4|674.4|679.8|667.8|1042
1668000600000|2022-11-09 13:30:00|679.91|667.91|679.69|667.69|686.86|674.86|679.37|667.37|1046
1668000900000|2022-11-09 13:35:00|679.87|667.87|677.64|665.64|681.59|669.59|676.03|664.03|1021
1668001200000|2022-11-09 13:40:00|677.57|665.57|688.51|676.51|689.8|677.8|677.1|665.1|1036
1668001500000|2022-11-09 13:45:00|688.52|676.52|687.4|675.4|689.9|677.9|686.04|674.04|958
1668001800000|2022-11-09 13:50:00|687.39|675.39|683.86|671.86|688.62|676.62|681.9|669.9|1001
1668002100000|2022-11-09 13:55:00|683.84|671.84|680.83|668.83|685.11|673.11|679.54|667.54|953
1668002400000|2022-11-09 14:00:00|680.57|668.57|677.65|665.65|684.24|672.24|677.49|665.49|1013
1668002700000|2022-11-09 14:05:00|677.52|665.52|682.56|670.56|683.04|671.04|676.74|664.74|956
1668003000000|2022-11-09 14:10:00|682.59|670.59|683.17|671.17|687.82|675.82|682.31|670.31|955
1668003300000|2022-11-09 14:15:00|683.08|671.08|678.77|666.77|683.95|671.95|677.93|665.93|1013
1668003600000|2022-11-09 14:20:00|678.86|666.86|681.23|669.23|681.76|669.76|676.02|664.02|980
1668003900000|2022-11-09 14:25:00|681.24|669.24|674.34|662.34|682.47|670.47|671.03|659.03|1066
1668004200000|2022-11-09 14:30:00|674.44|662.44|668.08|656.08|675.52|663.52|665.03|653.03|1057
1668004500000|2022-11-09 14:35:00|668.07|656.07|670.72|658.72|674.34|662.34|667.74|655.74|1040
1668004800000|2022-11-09 14:40:00|670.73|658.73|687.78|675.78|688.11|676.11|670.47|658.47|1072
1668005100000|2022-11-09 14:45:00|687.84|675.84|690.79|678.79|695.21|683.21|684.94|672.94|1110
1668005400000|2022-11-09 14:50:00|690.53|678.53|689.66|677.66|690.66|678.66|682.8|670.8|1047
1668005700000|2022-11-09 14:55:00|689.71|677.71|685.05|673.05|690.86|678.86|682.1|670.1|1086
1668006000000|2022-11-09 15:00:00|685.03|673.03|691.85|679.85|692.33|680.33|683.52|671.52|1105
1668006300000|2022-11-09 15:05:00|691.89|679.89|691.87|679.87|695.25|683.25|688.79|676.79|1034
1668006600000|2022-11-09 15:10:00|691.91|679.91|689.53|677.53|693.23|681.23|687.32|675.32|1072
1668006900000|2022-11-09 15:15:00|689.48|677.48|688.12|676.12|694.27|682.27|686.4|674.4|991
1668007200000|2022-11-09 15:20:00|688.1|676.1|690.65|678.65|692.1|680.1|686.69|674.69|1006
1668007500000|2022-11-09 15:25:00|690.66|678.66|684.58|672.58|691.19|679.19|684.58|672.58|1006
1668007800000|2022-11-09 15:30:00|684.64|672.64|676.65|664.65|687.48|675.48|674.02|662.02|1076
1668008100000|2022-11-09 15:35:00|676.3|664.3|665.59|653.59|678.39|666.39|653.79|641.79|1146
1668008400000|2022-11-09 15:40:00|665.66|653.66|659.41|647.41|668.57|656.57|648.72|636.72|1139
1668008700000|2022-11-09 15:45:00|659.28|647.28|660.41|648.41|664.94|652.94|652.27|640.27|1135
1668009000000|2022-11-09 15:50:00|660.4|648.4|655.17|643.17|662.49|650.49|654.76|642.76|1111
1668009300000|2022-11-09 15:55:00|655|643|651.18|639.18|655.58|643.58|644.54|632.54|1133
1668009600000|2022-11-09 16:00:00|651.11|639.11|659.99|647.99|663.18|651.18|647.5|635.5|1143
1668009900000|2022-11-09 16:05:00|660.19|648.19|661.11|649.11|661.26|649.26|654.09|642.09|1127
1668010200000|2022-11-09 16:10:00|661.04|649.04|655.75|643.75|661.86|649.86|655.66|643.66|1092
1668010500000|2022-11-09 16:15:00|655.76|643.76|654.66|642.66|661.11|649.11|653.94|641.94|1099
1668010800000|2022-11-09 16:20:00|654.55|642.55|645.78|633.78|656.4|644.4|643.72|631.72|1102
1668011100000|2022-11-09 16:25:00|645.86|633.86|647.8|635.8|650.27|638.27|640.27|628.27|1118
1668011400000|2022-11-09 16:30:00|647.84|635.84|650.54|638.54|653.38|641.38|645.95|633.95|1118
1668011700000|2022-11-09 16:35:00|650.43|638.43|650.92|638.92|651.96|639.96|644.36|632.36|1091
1668012000000|2022-11-09 16:40:00|650.94|638.94|663.41|651.41|665.32|653.32|650.63|638.63|1122
1668012300000|2022-11-09 16:45:00|663.51|651.51|659.71|647.71|665.02|653.02|659.6|647.6|1076
1668012600000|2022-11-09 16:50:00|659.76|647.76|663.97|651.97|664.51|652.51|659.04|647.04|1069
1668012900000|2022-11-09 16:55:00|663.71|651.71|656.38|644.38|664.79|652.79|655.5|643.5|1043
1668013200000|2022-11-09 17:00:00|656.36|644.36|657.92|645.92|659.19|647.19|653.98|641.98|1046
1668013500000|2022-11-09 17:05:00|657.86|645.86|658.14|646.14|662.33|650.33|656.32|644.32|1044
1668013800000|2022-11-09 17:10:00|658.18|646.18|664.2|652.2|664.24|652.24|654.64|642.64|1030
1668014100000|2022-11-09 17:15:00|664.12|652.12|661.61|649.61|666.49|654.49|661.48|649.48|1088
1668014400000|2022-11-09 17:20:00|661.62|649.62|654.4|642.4|663|651|653.69|641.69|1053
1668014700000|2022-11-09 17:25:00|654.45|642.45|651|639|655.59|643.59|650.71|638.71|1039
1668015000000|2022-11-09 17:30:00|651.04|639.04|660.52|648.52|661.15|649.15|651.04|639.04|1061
1668015300000|2022-11-09 17:35:00|660.62|648.62|654.34|642.34|660.84|648.84|649.75|637.75|1113
1668015600000|2022-11-09 17:40:00|654.46|642.46|657.48|645.48|660.56|648.56|654.18|642.18|1076
1668015900000|2022-11-09 17:45:00|657.55|645.55|657.22|645.22|659.43|647.43|653.96|641.96|1086
1668016200000|2022-11-09 17:50:00|657.08|645.08|661.92|649.92|663.06|651.06|657.04|645.04|1055
1668016500000|2022-11-09 17:55:00|661.96|649.96|657.66|645.66|662.51|650.51|657.44|645.44|1045
1668016800000|2022-11-09 18:00:00|657.68|645.68|657.25|645.25|659.99|647.99|654.7|642.7|1072
1668017100000|2022-11-09 18:05:00|657.28|645.28|649.49|637.49|658.74|646.74|649.08|637.08|1075
1668017400000|2022-11-09 18:10:00|649.48|637.48|647.13|635.13|651.17|639.17|645.75|633.75|1119
1668017700000|2022-11-09 18:15:00|647.42|635.42|642.04|630.04|649.41|637.41|640.4|628.4|1087
1668018000000|2022-11-09 18:20:00|642|630|642.09|630.09|645.28|633.28|641.3|629.3|1013
1668018300000|2022-11-09 18:25:00|642.11|630.11|641.05|629.05|647.41|635.41|640.75|628.75|1002
1668018600000|2022-11-09 18:30:00|641.22|629.22|640.46|628.46|646.82|634.82|634.5|622.5|1082
1668018900000|2022-11-09 18:35:00|640.36|628.36|629.68|617.68|642.33|630.33|629.63|617.63|1080
1668019200000|2022-11-09 18:40:00|629.78|617.78|629.99|617.99|633.33|621.33|627.84|615.84|1116
1668019500000|2022-11-09 18:45:00|630.22|618.22|649.53|637.53|651.16|639.16|629|617|1137
1668019800000|2022-11-09 18:50:00|649.54|637.54|645.16|633.16|650.13|638.13|643.73|631.73|1114
1668020100000|2022-11-09 18:55:00|645.2|633.2|640.83|628.83|645.78|633.78|638.9|626.9|1059
1668020400000|2022-11-09 19:00:00|640.74|628.74|653.83|641.83|654.94|642.94|638.95|626.95|1084
1668020700000|2022-11-09 19:05:00|653.74|641.74|650.34|638.34|655.43|643.43|649.54|637.54|1086
1668021000000|2022-11-09 19:10:00|650.2|638.2|650.67|638.67|652.46|640.46|647.33|635.33|1070
1668021300000|2022-11-09 19:15:00|650.7|638.7|657.63|645.63|658.34|646.34|648.37|636.37|1087
1668021600000|2022-11-09 19:20:00|657.47|645.47|661.87|649.87|664.42|652.42|654.91|642.91|1080
1668021900000|2022-11-09 19:25:00|661.91|649.91|662.4|650.4|662.51|650.51|658.93|646.93|1021
1668022200000|2022-11-09 19:30:00|662.42|650.42|656.17|644.17|663.38|651.38|654.43|642.43|1075
1668022500000|2022-11-09 19:35:00|656.1|644.1|660.17|648.17|660.64|648.64|653.8|641.8|1005
1668022800000|2022-11-09 19:40:00|660.16|648.16|662.47|650.47|665.23|653.23|657.55|645.55|1057
1668023100000|2022-11-09 19:45:00|662.52|650.52|656.38|644.38|663.48|651.48|656.1|644.1|1041
1668023400000|2022-11-09 19:50:00|656.2|644.2|653.16|641.16|656.41|644.41|652.72|640.72|1033
1668023700000|2022-11-09 19:55:00|653.17|641.17|655.94|643.94|657.85|645.85|652.83|640.83|1024
1668024000000|2022-11-09 20:00:00|655.92|643.92|653.69|641.69|656.67|644.67|650.95|638.95|979
1668024300000|2022-11-09 20:05:00|653.71|641.71|651|639|655.51|643.51|650.27|638.27|1022
1668024600000|2022-11-09 20:10:00|650.97|638.97|650.24|638.24|653.57|641.57|649.89|637.89|984
1668024900000|2022-11-09 20:15:00|650.2|638.2|657.76|645.76|658.15|646.15|649.75|637.75|991
1668025200000|2022-11-09 20:20:00|657.7|645.7|651.19|639.19|661.09|649.09|650.82|638.82|1045
1668025500000|2022-11-09 20:25:00|651.13|639.13|655.92|643.92|656.24|644.24|650.73|638.73|992
1668025800000|2022-11-09 20:30:00|655.93|643.93|662.93|650.93|663.34|651.34|653.33|641.33|1041
1668026100000|2022-11-09 20:35:00|663.16|651.16|659.84|647.84|666.65|654.65|658.81|646.81|1069
1668026400000|2022-11-09 20:40:00|659.58|647.58|639.61|627.61|659.58|647.58|634.56|622.56|1137
1668026700000|2022-11-09 20:45:00|639.7|627.7|640.69|628.69|648.73|636.73|636.99|624.99|1136
1668027000000|2022-11-09 20:50:00|640.92|628.92|645.01|633.01|645.01|633.01|636.5|624.5|1128
1668027300000|2022-11-09 20:55:00|644.51|632.51|645.21|633.21|648.76|636.76|642.19|630.19|1119
1668027600000|2022-11-09 21:00:00|645.32|633.32|630.18|618.18|645.83|633.83|630.16|618.16|1117
1668027900000|2022-11-09 21:05:00|630.15|618.15|624.95|612.95|631.78|619.78|624.16|612.16|1122
1668028200000|2022-11-09 21:10:00|624.85|612.85|629.27|617.27|630.84|618.84|623.28|611.28|1092
1668028500000|2022-11-09 21:15:00|629.18|617.18|616.98|604.98|630.01|618.01|614.25|602.25|1108
1668028800000|2022-11-09 21:20:00|616.75|604.75|606.4|594.4|617.11|605.11|600.54|588.54|1116
1668029100000|2022-11-09 21:25:00|606.48|594.48|593.22|581.22|607.95|595.95|589.42|577.42|1035
1668029400000|2022-11-09 21:30:00|593.18|581.18|614.73|602.73|614.73|602.73|593.09|581.09|1111
1668029700000|2022-11-09 21:35:00|614.74|602.74|602.96|590.96|614.85|602.85|601.72|589.72|1125
1668030000000|2022-11-09 21:40:00|602.86|590.86|594.49|582.49|604.39|592.39|590.92|578.92|1057
1668030300000|2022-11-09 21:45:00|594.65|582.65|597.15|585.15|602.87|590.87|594.65|582.65|998
1668030600000|2022-11-09 21:50:00|597.06|585.06|596.59|584.59|600.76|588.76|592.99|580.99|1075
1668030900000|2022-11-09 21:55:00|596.52|584.52|597.48|585.48|602.06|590.06|595.44|583.44|1067
1668031200000|2022-11-09 22:00:00|597.47|585.47|608.15|596.15|608.46|596.46|597.47|585.47|1042
1668031500000|2022-11-09 22:05:00|608.13|596.13|597.96|585.96|609.76|597.76|595.71|583.71|1062
1668031800000|2022-11-09 22:10:00|597.91|585.91|606.72|594.72|606.87|594.87|597.05|585.05|1002
1668032100000|2022-11-09 22:15:00|606.73|594.73|603.02|591.02|608.07|596.07|602.86|590.86|913
1668032400000|2022-11-09 22:20:00|603.06|591.06|614.73|602.73|616.25|604.25|603.06|591.06|887
1668032700000|2022-11-09 22:25:00|614.74|602.74|621.23|609.23|623.97|611.97|614.74|602.74|931
1668033000000|2022-11-09 22:30:00|621.22|609.22|617.43|605.43|621.98|609.98|616|604|902
1668033300000|2022-11-09 22:35:00|617.45|605.45|622.54|610.54|624.25|612.25|613.86|601.86|858
1668033600000|2022-11-09 22:40:00|622.52|610.52|627.31|615.31|628.82|616.82|620.62|608.62|861
1668033900000|2022-11-09 22:45:00|627.23|615.23|629.8|617.8|630.52|618.52|627.12|615.12|885
1668034200000|2022-11-09 22:50:00|629.76|617.76|634.24|622.24|639.01|627.01|629.51|617.51|931
1668034500000|2022-11-09 22:55:00|634.23|622.23|627.97|615.97|636.08|624.08|627.69|615.69|971
1668034800000|2022-11-09 23:00:00|627.99|615.99|619.97|607.97|628|616|618.15|606.15|1045
1668035100000|2022-11-09 23:05:00|619.82|607.82|634.83|622.83|636.57|624.57|617.64|605.64|1111
1668035400000|2022-11-09 23:10:00|634.98|622.98|633.44|621.44|638.89|626.89|629.92|617.92|1127
1668035700000|2022-11-09 23:15:00|633.46|621.46|625.21|613.21|634.74|622.74|625.14|613.14|1116
1668036000000|2022-11-09 23:20:00|625.42|613.42|621.71|609.71|627.55|615.55|619.08|607.08|1091
1668036300000|2022-11-09 23:25:00|621.7|609.7|621.61|609.61|622.43|610.43|618.01|606.01|1070
1668036600000|2022-11-09 23:30:00|621.63|609.63|619.83|607.83|624.95|612.95|619.32|607.32|1015
1668036900000|2022-11-09 23:35:00|619.89|607.89|629.32|617.32|630.27|618.27|615.21|603.21|1049
1668037200000|2022-11-09 23:40:00|629.26|617.26|632.43|620.43|633.25|621.25|627.44|615.44|1083
1668037500000|2022-11-09 23:45:00|632.37|620.37|631.33|619.33|637.64|625.64|628.89|616.89|1094
1668037800000|2022-11-09 23:50:00|631.36|619.36|623.09|611.09|632.77|620.77|622.95|610.95|1057
1668038100000|2022-11-09 23:55:00|623.08|611.08|628.12|616.12|630.31|618.31|622.88|610.88|993
1668038400000|2022-11-10 00:00:00|628.21|616.21|621.44|609.44|628.35|616.35|614.36|602.36|1120
1668038700000|2022-11-10 00:05:00|621.45|609.45|625.36|613.36|628.31|616.31|620.43|608.43|1072
1668039000000|2022-11-10 00:10:00|625.35|613.35|637.51|625.51|646.93|634.93|625.23|613.23|1135
1668039300000|2022-11-10 00:15:00|637.84|625.84|632.26|620.26|641.88|629.88|630.2|618.2|1137
1668039600000|2022-11-10 00:20:00|632.39|620.39|640.62|628.62|641.01|629.01|631.57|619.57|1074
1668039900000|2022-11-10 00:25:00|640.72|628.72|643.55|631.55|644.44|632.44|638.34|626.34|1051
1668040200000|2022-11-10 00:30:00|643.71|631.71|642.3|630.3|645.48|633.48|640.03|628.03|1069
1668040500000|2022-11-10 00:35:00|642.14|630.14|647.31|635.31|651.71|639.71|642.08|630.08|1082
1668040800000|2022-11-10 00:40:00|647.3|635.3|641.69|629.69|648.33|636.33|638.69|626.69|1047
1668041100000|2022-11-10 00:45:00|641.8|629.8|649.7|637.7|649.84|637.84|639.9|627.9|1017
1668041400000|2022-11-10 00:50:00|649.69|637.69|652.97|640.97|653.93|641.93|645.77|633.77|1035
1668041700000|2022-11-10 00:55:00|652.81|640.81|657.77|645.77|658.3|646.3|651.66|639.66|1073
1668042000000|2022-11-10 01:00:00|657.63|645.63|664.81|652.81|667.62|655.62|653.86|641.86|1096
1668042300000|2022-11-10 01:05:00|664.78|652.78|661.16|649.16|667.97|655.97|660.18|648.18|1064
1668042600000|2022-11-10 01:10:00|661.18|649.18|662.95|650.95|664.25|652.25|655.73|643.73|1051
1668042900000|2022-11-10 01:15:00|663.01|651.01|654.35|642.35|665.47|653.47|652.54|640.54|1021
1668043200000|2022-11-10 01:20:00|654.32|642.32|650.1|638.1|654.53|642.53|648.92|636.92|967
1668043500000|2022-11-10 01:25:00|649.96|637.96|650.77|638.77|654.7|642.7|648.72|636.72|1001
1668043800000|2022-11-10 01:30:00|650.59|638.59|651.81|639.81|652.65|640.65|645.79|633.79|1068
1668044100000|2022-11-10 01:35:00|651.8|639.8|652.14|640.14|656.66|644.66|651.43|639.43|991
1668044400000|2022-11-10 01:40:00|652.15|640.15|648.72|636.72|652.17|640.17|644.97|632.97|952
1668044700000|2022-11-10 01:45:00|648.95|636.95|643.13|631.13|649.71|637.71|642.86|630.86|890
1668045000000|2022-11-10 01:50:00|643.18|631.18|644.96|632.96|646.04|634.04|640.19|628.19|927
1668045300000|2022-11-10 01:55:00|645.13|633.13|644.36|632.36|646.91|634.91|642.9|630.9|855
1668045600000|2022-11-10 02:00:00|644.39|632.39|640.6|628.6|645.21|633.21|638.85|626.85|857
1668045900000|2022-11-10 02:05:00|640.59|628.59|642.73|630.73|643.7|631.7|640.14|628.14|942
1668046200000|2022-11-10 02:10:00|642.67|630.67|644.94|632.94|646.1|634.1|641.46|629.46|814
1668046500000|2022-11-10 02:15:00|644.82|632.82|648.14|636.14|649.23|637.23|643.3|631.3|810
1668046800000|2022-11-10 02:20:00|648.1|636.1|650.51|638.51|653.14|641.14|646.98|634.98|832
1668047100000|2022-11-10 02:25:00|650.49|638.49|651.07|639.07|654.53|642.53|650.02|638.02|837
1668047400000|2022-11-10 02:30:00|651.08|639.08|655.65|643.65|657.1|645.1|647.81|635.81|911
1668047700000|2022-11-10 02:35:00|655.64|643.64|657.75|645.75|658.86|646.86|651.14|639.14|963
1668048000000|2022-11-10 02:40:00|657.77|645.77|660.33|648.33|662.37|650.37|656.67|644.67|881
1668048300000|2022-11-10 02:45:00|660.32|648.32|651.07|639.07|660.59|648.59|649.3|637.3|969
1668048600000|2022-11-10 02:50:00|651.05|639.05|651.91|639.91|654.06|642.06|650.13|638.13|915
1668048900000|2022-11-10 02:55:00|651.83|639.83|658.3|646.3|658.31|646.31|651.38|639.38|904
1668049200000|2022-11-10 03:00:00|658.24|646.24|664.4|652.4|664.86|652.86|657.16|645.16|1029
1668049500000|2022-11-10 03:05:00|664.38|652.38|671.19|659.19|673.88|661.88|663.02|651.02|1011
1668049800000|2022-11-10 03:10:00|671.1|659.1|666.32|654.32|672.06|660.06|664.6|652.6|1013
1668050100000|2022-11-10 03:15:00|666.31|654.31|674.29|662.29|675.61|663.61|666.22|654.22|1028
1668050400000|2022-11-10 03:20:00|674.32|662.32|675.8|663.8|676.28|664.28|673.49|661.49|986
1668050700000|2022-11-10 03:25:00|675.78|663.78|673.23|661.23|676.13|664.13|672.66|660.66|977
1668051000000|2022-11-10 03:30:00|673.09|661.09|672.76|660.76|673.47|661.47|669.42|657.42|946
1668051300000|2022-11-10 03:35:00|672.72|660.72|675.8|663.8|677.16|665.16|670.27|658.27|934
1668051600000|2022-11-10 03:40:00|675.75|663.75|684.04|672.04|684.1|672.1|675.48|663.48|1051
1668051900000|2022-11-10 03:45:00|683.88|671.88|672.88|660.88|684.25|672.25|672.4|660.4|1033
1668052200000|2022-11-10 03:50:00|672.98|660.98|668.37|656.37|674.17|662.17|667.35|655.35|916
1668052500000|2022-11-10 03:55:00|668.18|656.18|669.64|657.64|670.35|658.35|667.27|655.27|881
1668052800000|2022-11-10 04:00:00|669.66|657.66|664.55|652.55|669.66|657.66|664.55|652.55|808
1668053100000|2022-11-10 04:05:00|664.58|652.58|665.6|653.6|667.93|655.93|663.7|651.7|855
1668053400000|2022-11-10 04:10:00|665.48|653.48|671.08|659.08|672.59|660.59|665.14|653.14|930
1668053700000|2022-11-10 04:15:00|670.98|658.98|677.84|665.84|678.52|666.52|667.65|655.65|1001
1668054000000|2022-11-10 04:20:00|677.83|665.83|680.23|668.23|680.32|668.32|677.05|665.05|954
1668054300000|2022-11-10 04:25:00|680.14|668.14|666.92|654.92|680.27|668.27|666.9|654.9|950
1668054600000|2022-11-10 04:30:00|666.89|654.89|666.43|654.43|670.07|658.07|664.35|652.35|979
1668054900000|2022-11-10 04:35:00|666.44|654.44|667.38|655.38|670.86|658.86|665.67|653.67|913
1668055200000|2022-11-10 04:40:00|667.5|655.5|670.15|658.15|670.32|658.32|665.75|653.75|860
1668055500000|2022-11-10 04:45:00|669.9|657.9|675.37|663.37|675.55|663.55|669.9|657.9|907
1668055800000|2022-11-10 04:50:00|674.96|662.96|675.74|663.74|677.52|665.52|672.48|660.48|902
1668056100000|2022-11-10 04:55:00|675.62|663.62|678.51|666.51|679.49|667.49|674.66|662.66|907
1668056400000|2022-11-10 05:00:00|678.52|666.52|686.62|674.62|686.96|674.96|678.07|666.07|999
1668056700000|2022-11-10 05:05:00|686.45|674.45|681.46|669.46|687.65|675.65|680.58|668.58|1057
1668057000000|2022-11-10 05:10:00|681.64|669.64|681.7|669.7|684.88|672.88|678.48|666.48|978
1668057300000|2022-11-10 05:15:00|681.69|669.69|671.02|659.02|682.02|670.02|670.16|658.16|995
1668057600000|2022-11-10 05:20:00|670.98|658.98|672.76|660.76|674.59|662.59|669.94|657.94|937
1668057900000|2022-11-10 05:25:00|672.71|660.71|680.57|668.57|681.76|669.76|670.46|658.46|968
1668058200000|2022-11-10 05:30:00|680.53|668.53|683.92|671.92|684.04|672.04|675.12|663.12|992
1668058500000|2022-11-10 05:35:00|683.73|671.73|683.87|671.87|687.55|675.55|682.25|670.25|956
1668058800000|2022-11-10 05:40:00|683.86|671.86|679.95|667.95|685.87|673.87|678.64|666.64|906
1668059100000|2022-11-10 05:45:00|679.94|667.94|689.26|677.26|689.26|677.26|678.43|666.43|851
1668059400000|2022-11-10 05:50:00|688.96|676.96|689.25|677.25|692.97|680.97|687.15|675.15|1009
1668059700000|2022-11-10 05:55:00|689.69|677.69|690.39|678.39|693.84|681.84|688.17|676.17|1010
1668060000000|2022-11-10 06:00:00|690.19|678.19|691.11|679.11|691.94|679.94|683.55|671.55|999
1668060300000|2022-11-10 06:05:00|691.14|679.14|683.79|671.79|691.73|679.73|681.88|669.88|998
1668060600000|2022-11-10 06:10:00|683.77|671.77|683.58|671.58|687.89|675.89|681.8|669.8|950
1668060900000|2022-11-10 06:15:00|683.44|671.44|681.28|669.28|684.99|672.99|680.7|668.7|857
1668061200000|2022-11-10 06:20:00|681.5|669.5|680.84|668.84|683.16|671.16|679.94|667.94|851
1668061500000|2022-11-10 06:25:00|680.97|668.97|687.7|675.7|690.46|678.46|680.9|668.9|1000
1668061800000|2022-11-10 06:30:00|687.5|675.5|681.94|669.94|688.8|676.8|681.41|669.41|930
1668062100000|2022-11-10 06:35:00|681.96|669.96|688.43|676.43|691.07|679.07|681.8|669.8|1015
1668062400000|2022-11-10 06:40:00|688.21|676.21|682.29|670.29|692.13|680.13|681.88|669.88|995
1668062700000|2022-11-10 06:45:00|682.36|670.36|678.55|666.55|683.76|671.76|678.37|666.37|856
1668063000000|2022-11-10 06:50:00|678.68|666.68|681.95|669.95|682.16|670.16|678.16|666.16|880
1668063300000|2022-11-10 06:55:00|681.92|669.92|678.31|666.31|682.79|670.79|677.03|665.03|849
1668063600000|2022-11-10 07:00:00|678.32|666.32|683.37|671.37|684.68|672.68|677.72|665.72|935
1668063900000|2022-11-10 07:05:00|683.38|671.38|676.12|664.12|684.98|672.98|675.67|663.67|967
1668064200000|2022-11-10 07:10:00|676.29|664.29|680.2|668.2|680.42|668.42|674.09|662.09|901
1668064500000|2022-11-10 07:15:00|680.03|668.03|681.09|669.09|684.05|672.05|679.84|667.84|991
1668064800000|2022-11-10 07:20:00|681.12|669.12|679.87|667.87|681.69|669.69|676.12|664.12|921
1668065100000|2022-11-10 07:25:00|679.88|667.88|683.33|671.33|686.48|674.48|679.05|667.05|996
1668065400000|2022-11-10 07:30:00|683.24|671.24|687.45|675.45|688.8|676.8|682.25|670.25|1001
1668065700000|2022-11-10 07:35:00|687.77|675.77|687.89|675.89|688.83|676.83|686.24|674.24|960
1668066000000|2022-11-10 07:40:00|687.9|675.9|684.48|672.48|688.88|676.88|682.4|670.4|939
1668066300000|2022-11-10 07:45:00|684.46|672.46|683.39|671.39|684.56|672.56|681.47|669.47|858
1668066600000|2022-11-10 07:50:00|683.38|671.38|678.83|666.83|683.88|671.88|678.07|666.07|741
1668066900000|2022-11-10 07:55:00|678.81|666.81|678.85|666.85|679.76|667.76|675.86|663.86|854
1668067200000|2022-11-10 08:00:00|678.92|666.92|670.42|658.42|679.13|667.13|670.24|658.24|983
1668067500000|2022-11-10 08:05:00|670.5|658.5|667.23|655.23|673.19|661.19|666.97|654.97|989
1668067800000|2022-11-10 08:10:00|667.21|655.21|664.16|652.16|667.72|655.72|662.64|650.64|1025
1668068100000|2022-11-10 08:15:00|664.14|652.14|662.26|650.26|666|654|661.36|649.36|994
1668068400000|2022-11-10 08:20:00|662.38|650.38|658.14|646.14|664.01|652.01|657.6|645.6|1007
1668068700000|2022-11-10 08:25:00|658.06|646.06|665.46|653.46|665.82|653.82|657.87|645.87|991
1668069000000|2022-11-10 08:30:00|665.47|653.47|665.79|653.79|668.59|656.59|662.71|650.71|973
1668069300000|2022-11-10 08:35:00|665.73|653.73|676.55|664.55|676.69|664.69|665.44|653.44|1028
1668069600000|2022-11-10 08:40:00|676.62|664.62|675.07|663.07|679.85|667.85|672.6|660.6|1065
1668069900000|2022-11-10 08:45:00|674.86|662.86|676.62|664.62|677.02|665.02|669.97|657.97|1011
1668070200000|2022-11-10 08:50:00|676.63|664.63|685.65|673.65|685.78|673.78|676.53|664.53|1042
1668070500000|2022-11-10 08:55:00|685.7|673.7|680.85|668.85|685.84|673.84|679.52|667.52|1053
1668070800000|2022-11-10 09:00:00|680.86|668.86|678.12|666.12|682.31|670.31|675.07|663.07|964
1668071100000|2022-11-10 09:05:00|678.09|666.09|678.17|666.17|682.12|670.12|676.96|664.96|951
1668071400000|2022-11-10 09:10:00|677.97|665.97|677.32|665.32|679.35|667.35|676.09|664.09|705
1668071700000|2022-11-10 09:15:00|677.35|665.35|679.16|667.16|680.52|668.52|676.5|664.5|799
1668072000000|2022-11-10 09:20:00|679.34|667.34|673.84|661.84|680.09|668.09|673.17|661.17|781
1668072300000|2022-11-10 09:25:00|673.72|661.72|674.15|662.15|675.92|663.92|673.36|661.36|707
1668072600000|2022-11-10 09:30:00|674.14|662.14|670.14|658.14|674.32|662.32|667.13|655.13|731
1668072900000|2022-11-10 09:35:00|670.12|658.12|670.03|658.03|673.02|661.02|668.89|656.89|737
1668073200000|2022-11-10 09:40:00|670.04|658.04|673.61|661.61|674.36|662.36|669.54|657.54|760
1668073500000|2022-11-10 09:45:00|673.57|661.57|673.71|661.71|675.56|663.56|672.3|660.3|614
1668073800000|2022-11-10 09:50:00|673.45|661.45|673.55|661.55|673.84|661.84|671.18|659.18|594
1668074100000|2022-11-10 09:55:00|673.61|661.61|671.49|659.49|673.73|661.73|670.84|658.84|723
1668074400000|2022-11-10 10:00:00|671.53|659.53|673.32|661.32|675.05|663.05|668.8|656.8|867
1668074700000|2022-11-10 10:05:00|673.4|661.4|674|662|674.78|662.78|672.76|660.76|748
1668075000000|2022-11-10 10:10:00|674.01|662.01|661.95|649.95|674.07|662.07|660.08|648.08|1006
1668075300000|2022-11-10 10:15:00|661.86|649.86|665.02|653.02|666.19|654.19|660.34|648.34|982
1668075600000|2022-11-10 10:20:00|665.03|653.03|663.85|651.85|666.46|654.46|663.2|651.2|923
1668075900000|2022-11-10 10:25:00|663.78|651.78|665.36|653.36|667.52|655.52|663.3|651.3|865
1668076200000|2022-11-10 10:30:00|665.11|653.11|658.71|646.71|665.47|653.47|658.31|646.31|932
1668076500000|2022-11-10 10:35:00|658.62|646.62|662.22|650.22|662.32|650.32|653.86|641.86|1001
1668076800000|2022-11-10 10:40:00|662.35|650.35|658.63|646.63|664.98|652.98|658.4|646.4|886
1668077100000|2022-11-10 10:45:00|658.6|646.6|654.73|642.73|660.72|648.72|654.71|642.71|805
1668077400000|2022-11-10 10:50:00|654.71|642.71|652.99|640.99|657.17|645.17|651.35|639.35|897
1668077700000|2022-11-10 10:55:00|653|641|655.27|643.27|656.09|644.09|651.8|639.8|921
1668078000000|2022-11-10 11:00:00|655.28|643.28|657.9|645.9|658.77|646.77|652.67|640.67|986
1668078300000|2022-11-10 11:05:00|657.87|645.87|658.58|646.58|660.75|648.75|654.84|642.84|892
1668078600000|2022-11-10 11:10:00|658.57|646.57|654.88|642.88|659.21|647.21|653.35|641.35|877
1668078900000|2022-11-10 11:15:00|654.89|642.89|650.56|638.56|658.91|646.91|650.28|638.28|781
1668079200000|2022-11-10 11:20:00|651.97|639.97|651.85|639.85|653.21|641.21|648.86|636.86|827
1668079500000|2022-11-10 11:25:00|651.86|639.86|656.79|644.79|657.93|645.93|651.28|639.28|818
1668079800000|2022-11-10 11:30:00|656.8|644.8|657.95|645.95|659.77|647.77|653.79|641.79|869
1668080100000|2022-11-10 11:35:00|657.93|645.93|660.25|648.25|660.97|648.97|654.03|642.03|842
1668080400000|2022-11-10 11:40:00|660.27|648.27|658.36|646.36|661.55|649.55|656.41|644.41|739
1668080700000|2022-11-10 11:45:00|657.61|645.61|657.39|645.39|662.24|650.24|655.85|643.85|802
1668081000000|2022-11-10 11:50:00|657.42|645.42|658.81|646.81|660.09|648.09|654.68|642.68|783
1668081300000|2022-11-10 11:55:00|658.75|646.75|657.26|645.26|659.22|647.22|652.71|640.71|857
1668081600000|2022-11-10 12:00:00|657.25|645.25|664.7|652.7|667.2|655.2|654.01|642.01|908
1668081900000|2022-11-10 12:05:00|664.66|652.66|660.9|648.9|670.08|658.08|658|646|778
1668082200000|2022-11-10 12:10:00|661.11|649.11|662.71|650.71|664.39|652.39|657.85|645.85|903
1668082500000|2022-11-10 12:15:00|662.69|650.69|658.55|646.55|671.37|659.37|658.43|646.43|857
1668082800000|2022-11-10 12:20:00|658.5|646.5|655.16|643.16|659.47|647.47|649.9|637.9|788
1668083100000|2022-11-10 12:25:00|654.32|642.32|658.76|646.76|662.5|650.5|650.74|638.74|817
1668083400000|2022-11-10 12:30:00|658.78|646.78|668.9|656.9|670.8|658.8|657.2|645.2|679
1668083700000|2022-11-10 12:35:00|668.82|656.82|665.28|653.28|669.15|657.15|663.3|651.3|697
1668084000000|2022-11-10 12:40:00|665.29|653.29|661.5|649.5|667|655|660.7|648.7|630
1668084300000|2022-11-10 12:45:00|660.34|648.34|662.27|650.27|663.89|651.89|660.11|648.11|689
1668084600000|2022-11-10 12:50:00|662.54|650.54|661.5|649.5|663.6|651.6|657.68|645.68|692
1668084900000|2022-11-10 12:55:00|661.52|649.52|662.17|650.17|665.06|653.06|660.35|648.35|621
1668085200000|2022-11-10 13:00:00|662.15|650.15|668.41|656.41|668.41|656.41|659.9|647.9|599
1668085500000|2022-11-10 13:05:00|668.57|656.57|667.8|655.8|668.57|656.57|662.1|650.1|609
1668085800000|2022-11-10 13:10:00|667.83|655.83|669.55|657.55|669.55|657.55|666.62|654.62|238
1668086100000|2022-11-10 13:15:00|670.43|658.43|666.29|654.29|670.56|658.56|665.25|653.25|642
1668086400000|2022-11-10 13:20:00|666.3|654.3|663.71|651.71|667.52|655.52|663.58|651.58|480
1668086700000|2022-11-10 13:25:00|665.21|653.21|663.69|651.69|665.8|655.37|659.24|649.65|667
1668087000000|2022-11-10 13:30:00|663.68|651.68|697.82|693.46|711.74|700.74|658.86|650.72|831
1668087300000|2022-11-10 13:35:00|697.72|689.64|689.65|677.65|703.47|694.51|689.65|677.65|761
1668087600000|2022-11-10 13:40:00|689.53|677.53|702.83|690.83|703.85|691.85|689.05|677.05|733
1668087900000|2022-11-10 13:45:00|702.79|690.79|704.74|692.74|705.75|693.75|701.53|689.53|654
1668088200000|2022-11-10 13:50:00|704.82|692.82|719|707|722|710|704.74|692.74|730
1668088500000|2022-11-10 13:55:00|719.05|707.05|719.62|707.62|724.42|712.42|714.35|702.35|692
1668088800000|2022-11-10 14:00:00|719.63|707.63|705.08|693.08|719.85|707.85|705.08|693.08|666
1668089100000|2022-11-10 14:05:00|705.97|693.97|708.91|696.91|711.07|699.07|705.89|693.89|552
1668089400000|2022-11-10 14:10:00|708.79|696.79|716.85|704.85|716.95|704.95|708.79|696.79|310
1668089700000|2022-11-10 14:15:00|716.67|704.67|709.1|697.1|716.73|704.73|709|697|587
1668090000000|2022-11-10 14:20:00|710.5|698.5|716.52|704.52|717.43|705.43|709.35|697.35|661
1668090300000|2022-11-10 14:25:00|716.51|704.51|725.26|713.26|725.51|713.51|715.7|703.7|721
1668090600000|2022-11-10 14:30:00|725.28|713.28|720.85|708.85|730.09|718.09|720.85|708.85|672
1668090900000|2022-11-10 14:35:00|720.9|708.9|717.78|705.78|726.19|714.19|715.84|703.84|644
1668091200000|2022-11-10 14:40:00|716.77|704.77|717.6|705.6|719.03|707.03|713.94|701.94|625
1668091500000|2022-11-10 14:45:00|717.65|705.65|723.31|711.31|723.55|711.55|716.83|704.83|605
1668091800000|2022-11-10 14:50:00|723.48|711.48|724.27|712.27|724.99|712.99|720.46|708.46|647
1668092100000|2022-11-10 14:55:00|724.22|712.22|730.39|718.39|730.51|718.51|723.36|711.36|675
1668092400000|2022-11-10 15:00:00|730.51|718.51|733.77|721.77|740.33|728.33|728.93|716.93|695
1668092700000|2022-11-10 15:05:00|733.85|721.85|741.95|729.95|743.1|731.1|731.07|719.07|711
1668093000000|2022-11-10 15:10:00|741.97|729.97|734.16|722.16|743.3|731.3|733.58|721.58|695
1668093300000|2022-11-10 15:15:00|734.28|722.28|736.98|724.98|742.2|730.2|734|722|608
1668093600000|2022-11-10 15:20:00|736.86|724.86|743.59|731.59|744.1|732.1|734.53|722.53|592
1668093900000|2022-11-10 15:25:00|744.03|732.03|736.91|724.91|744.03|732.03|735.16|723.16|554
1668094200000|2022-11-10 15:30:00|736.83|724.83|728.3|716.3|738.25|726.25|725.98|713.98|583
1668094500000|2022-11-10 15:35:00|728.27|716.27|725|713|729.6|717.6|723.2|711.2|680
1668094800000|2022-11-10 15:40:00|725.25|713.25|729.87|717.87|733.25|721.25|724.68|712.68|614
1668095100000|2022-11-10 15:45:00|729.71|717.71|726.58|714.58|733.36|721.36|726.58|714.58|493
1668095400000|2022-11-10 15:50:00|726.57|714.57|729.02|717.02|731.94|719.94|726.53|714.53|515
1668095700000|2022-11-10 15:55:00|729.05|717.05|735.12|723.12|735.63|723.63|727.45|715.45|569
1668096000000|2022-11-10 16:00:00|734.75|722.75|734.25|722.25|734.9|722.9|728.72|716.72|616
1668096300000|2022-11-10 16:05:00|734.36|722.36|740.2|728.2|740.2|728.2|733.57|721.57|616
1668096600000|2022-11-10 16:10:00|740.1|728.1|746.06|734.06|747.34|735.34|739.35|727.35|664
1668096900000|2022-11-10 16:15:00|746.14|734.14|749.94|737.94|755.28|743.28|745.34|733.34|817
1668097200000|2022-11-10 16:20:00|749.86|737.86|748.36|736.36|751.65|739.65|747.82|735.82|793
1668097500000|2022-11-10 16:25:00|748.27|736.27|751.68|739.68|753.13|741.13|746.58|734.58|772
1668097800000|2022-11-10 16:30:00|751.73|739.73|746.27|734.27|753.53|741.53|745.23|733.23|751
1668098100000|2022-11-10 16:35:00|746.23|734.23|747.26|735.26|749.6|737.6|744.63|732.63|754
1668098400000|2022-11-10 16:40:00|747.04|735.04|747.42|735.42|750.35|738.35|746.48|734.48|750
1668098700000|2022-11-10 16:45:00|747.46|735.46|740.72|728.72|747.78|735.78|740.06|728.06|762
1668099000000|2022-11-10 16:50:00|740.88|728.88|738.55|726.55|742.01|730.01|737.44|725.44|710
1668099300000|2022-11-10 16:55:00|738.57|726.57|736.32|724.32|741.67|729.67|736.03|724.03|695
1668099600000|2022-11-10 17:00:00|736.29|724.29|736.8|724.8|738.28|726.28|734.32|722.32|720
1668099900000|2022-11-10 17:05:00|736.87|724.87|730.7|718.7|736.88|724.88|730.07|718.07|739
1668100200000|2022-11-10 17:10:00|730.73|718.73|734.06|722.06|734.43|722.43|730.73|718.73|675
1668100500000|2022-11-10 17:15:00|734.11|722.11|733.92|721.92|734.48|722.48|731.44|719.44|749
1668100800000|2022-11-10 17:20:00|733.95|721.95|733.21|721.21|735.76|723.76|732.51|720.51|704
1668101100000|2022-11-10 17:25:00|733.26|721.26|730.24|718.24|734.31|722.31|727.56|715.56|728
1668101400000|2022-11-10 17:30:00|730.23|718.23|721.9|709.9|730.67|718.67|721.81|709.81|770
1668101700000|2022-11-10 17:35:00|721.89|709.89|707.18|695.18|722.35|710.35|705.35|693.35|795
1668102000000|2022-11-10 17:40:00|707.19|695.19|706.55|694.55|710.56|698.56|706.27|694.27|807
1668102300000|2022-11-10 17:45:00|706.54|694.54|710.42|698.42|710.73|698.73|703.59|691.59|792
1668102600000|2022-11-10 17:50:00|710.43|698.43|710.59|698.59|714.5|702.5|710.19|698.19|772
1668102900000|2022-11-10 17:55:00|710.58|698.58|712.23|700.23|713.42|701.42|709.54|697.54|754
1668103200000|2022-11-10 18:00:00|712.19|700.19|717.84|705.84|719.03|707.03|711.77|699.77|732
1668103500000|2022-11-10 18:05:00|717.83|705.83|718.05|706.05|719.63|707.63|717.26|705.26|719
1668103800000|2022-11-10 18:10:00|718.01|706.01|719.86|707.86|722.63|710.63|717.5|705.5|739
1668104100000|2022-11-10 18:15:00|719.67|707.67|721|709|722.84|710.84|719.22|707.22|685
1668104400000|2022-11-10 18:20:00|720.69|708.69|716.43|704.43|721.27|709.27|714.69|702.69|707
1668104700000|2022-11-10 18:25:00|716.47|704.47|712.19|700.19|718.82|706.82|712.03|700.03|721
1668105000000|2022-11-10 18:30:00|712.18|700.18|714.3|702.3|715.49|703.49|712.18|700.18|729
1668105300000|2022-11-10 18:35:00|714.28|702.28|715.83|703.83|717.46|705.46|713.37|701.37|686
1668105600000|2022-11-10 18:40:00|715.97|703.97|715.39|703.39|718.61|706.61|713.69|701.69|680
1668105900000|2022-11-10 18:45:00|715.51|703.51|716.89|704.89|718.57|706.57|715.3|703.3|600
1668106200000|2022-11-10 18:50:00|716.92|704.92|714.63|702.63|716.94|704.94|713.86|701.86|565
1668106500000|2022-11-10 18:55:00|714.69|702.69|717.44|705.44|717.97|705.97|714.39|702.39|568
1668106800000|2022-11-10 19:00:00|717.51|705.51|719.82|707.82|721.25|709.25|717.19|705.19|681
1668107100000|2022-11-10 19:05:00|719.83|707.83|718.64|706.64|719.99|707.99|716.39|704.39|682
1668107400000|2022-11-10 19:10:00|718.61|706.61|716.59|704.59|718.76|706.76|714.51|702.51|708
1668107700000|2022-11-10 19:15:00|716.1|704.1|712.31|700.31|717.64|705.64|711.77|699.77|717
1668108000000|2022-11-10 19:20:00|712.22|700.22|714.89|702.89|715.22|703.22|711.76|699.76|666
1668108300000|2022-11-10 19:25:00|714.75|702.75|716.98|704.98|718.12|706.12|714.33|702.33|652
1668108600000|2022-11-10 19:30:00|717|705|717.64|705.64|718.4|706.4|716.12|704.12|665
1668108900000|2022-11-10 19:35:00|717.65|705.65|715.29|703.29|717.93|705.93|715.05|703.05|546
1668109200000|2022-11-10 19:40:00|715.36|703.36|714.88|702.88|717.36|705.36|714.33|702.33|573
1668109500000|2022-11-10 19:45:00|714.85|702.85|721.52|709.52|722.74|710.74|713.68|701.68|678
1668109800000|2022-11-10 19:50:00|722.1|710.1|723.62|711.62|723.87|711.87|720.17|708.17|728
1668110100000|2022-11-10 19:55:00|723.63|711.63|724.31|712.31|724.46|712.46|721.89|709.89|674
1668110400000|2022-11-10 20:00:00|724.29|712.29|719.57|707.57|724.72|712.72|719.11|707.11|712
1668110700000|2022-11-10 20:05:00|719.49|707.49|718.65|706.65|720.71|708.71|717.99|705.99|649
1668111000000|2022-11-10 20:10:00|718.62|706.62|719.31|707.31|721.27|709.27|717.06|705.06|512
1668111300000|2022-11-10 20:15:00|719.47|707.47|718.23|706.23|719.67|707.67|717.15|705.15|480
1668111600000|2022-11-10 20:20:00|718.21|706.21|721.03|709.03|722.61|710.61|718.08|706.08|662
1668111900000|2022-11-10 20:25:00|721.1|709.1|723.44|711.44|724.28|712.28|720.69|708.69|654
1668112200000|2022-11-10 20:30:00|723.43|711.43|721.51|709.51|725.58|713.58|721.51|709.51|633
1668112500000|2022-11-10 20:35:00|721.53|709.53|722|710|722.3|710.3|718.45|706.45|564
1668112800000|2022-11-10 20:40:00|722.03|710.03|721.39|709.39|722.97|710.97|719.62|707.62|581
1668113100000|2022-11-10 20:45:00|721.4|709.4|723.53|711.53|724.63|712.63|720.65|708.65|589
1668113400000|2022-11-10 20:50:00|723.51|711.51|735.94|723.94|737.68|725.68|722.66|710.66|669
1668113700000|2022-11-10 20:55:00|736.14|724.14|737.44|725.44|741.74|729.74|734.57|722.57|815
1668114000000|2022-11-10 21:00:00|737.51|725.51|735.76|723.76|740.09|728.09|732.63|720.63|761
1668114300000|2022-11-10 21:05:00|735.78|723.78|731.43|719.43|736.74|724.74|731.43|719.43|737
1668114600000|2022-11-10 21:10:00|731.47|719.47|732.37|720.37|735.99|723.99|731.47|719.47|704
1668114900000|2022-11-10 21:15:00|732.38|720.38|732.94|720.94|735.93|723.93|731.33|719.33|690
1668115200000|2022-11-10 21:20:00|732.95|720.95|738.47|726.47|738.8|726.8|732.47|720.47|685
1668115500000|2022-11-10 21:25:00|738.48|726.48|735.62|723.62|738.53|726.53|734.51|722.51|687
1668115800000|2022-11-10 21:30:00|734.77|722.77|732.01|720.01|734.77|722.77|731.76|719.76|671
1668116100000|2022-11-10 21:35:00|732.2|720.2|731.79|719.79|734.99|722.99|731.06|719.06|634
1668116400000|2022-11-10 21:40:00|731.8|719.8|730.59|718.59|732.31|720.31|729.77|717.77|609
1668116700000|2022-11-10 21:45:00|730.75|718.75|727.68|715.68|731.21|719.21|727.66|715.66|536
1668117000000|2022-11-10 21:50:00|727.71|715.71|726.87|714.87|729.05|717.05|726.57|714.57|584
1668117300000|2022-11-10 21:55:00|726.88|714.88|728.95|716.95|729.89|717.89|726.08|714.08|547
1668117600000|2022-11-10 22:00:00|728.97|716.97|729.87|717.87|730.49|718.49|728.62|716.62|498
1668117900000|2022-11-10 22:05:00|729.86|717.86|727.09|715.09|729.89|717.89|726.55|714.55|562
1668118200000|2022-11-10 22:10:00|727.08|715.08|726.8|714.8|728.33|716.33|726.22|714.22|546
1668118500000|2022-11-10 22:15:00|726.83|714.83|728.57|716.57|729.03|717.03|726.6|714.6|455
1668118800000|2022-11-10 22:20:00|728.54|716.54|730.65|718.65|730.84|718.84|728.51|716.51|444
1668119100000|2022-11-10 22:25:00|730.57|718.57|730.03|718.03|731.89|719.89|729.94|717.94|476
1668119400000|2022-11-10 22:30:00|730.02|718.02|729.8|717.8|730.04|718.04|729.13|717.13|450
1668119700000|2022-11-10 22:35:00|729.82|717.82|731.77|719.77|732.18|720.18|729.28|717.28|469
1668120000000|2022-11-10 22:40:00|731.78|719.78|732.2|720.2|733.19|721.19|731.68|719.68|504
1668120300000|2022-11-10 22:45:00|732.19|720.19|736.43|724.43|736.78|724.78|731.36|719.36|453
1668120600000|2022-11-10 22:50:00|736.21|724.21|737.02|725.02|739.47|727.47|735.59|723.59|572
1668120900000|2022-11-10 22:55:00|736.9|724.9|733.37|721.37|737.69|725.69|733.06|721.06|569
1668121200000|2022-11-10 23:00:00|733.38|721.38|737.35|725.35|737.35|725.35|732.96|720.96|600
1668121500000|2022-11-10 23:05:00|737.38|725.38|739.38|727.38|741.03|729.03|736.82|724.82|686
1668121800000|2022-11-10 23:10:00|739.4|727.4|733.8|721.8|740.2|728.2|733.8|721.8|577
1668122100000|2022-11-10 23:15:00|733.73|721.73|725.03|713.03|734.37|722.37|722.65|710.65|792
1668122400000|2022-11-10 23:20:00|725.04|713.04|725.07|713.07|728.08|716.08|723.2|711.2|760
1668122700000|2022-11-10 23:25:00|725.04|713.04|725.68|713.68|727.06|715.06|724.24|712.24|641
1668123000000|2022-11-10 23:30:00|726.14|714.14|729.63|717.63|731.44|719.44|725.38|713.38|686
1668123300000|2022-11-10 23:35:00|729.64|717.64|728.04|716.04|729.7|717.7|724.41|712.41|628
1668123600000|2022-11-10 23:40:00|728.05|716.05|719.3|707.3|728.05|716.05|719.2|707.2|574
1668123900000|2022-11-10 23:45:00|719.52|707.52|723.71|711.71|725.49|713.49|718.84|706.84|730
1668124200000|2022-11-10 23:50:00|723.1|711.1|726.88|714.88|727.94|715.94|722.84|710.84|558
1668124500000|2022-11-10 23:55:00|726.89|714.89|725.33|713.33|728.31|716.31|725.2|713.2|604
1668124800000|2022-11-11 00:00:00|725.37|713.37|728.54|716.54|728.62|716.62|724.31|712.31|672
1668125100000|2022-11-11 00:05:00|728.13|716.13|727.5|715.5|729.75|717.75|727.31|715.31|607
1668125400000|2022-11-11 00:10:00|727.51|715.51|723.23|711.23|728.01|716.01|721.29|709.29|724
1668125700000|2022-11-11 00:15:00|723.16|711.16|713.05|701.05|724.56|712.56|712.58|700.58|664
1668126000000|2022-11-11 00:20:00|713.07|701.07|715.3|703.3|715.77|703.77|711.84|699.84|751
1668126300000|2022-11-11 00:25:00|715.31|703.31|716.71|704.71|718.94|706.94|715.31|703.31|668
1668126600000|2022-11-11 00:30:00|716.77|704.77|721.93|709.93|722.16|710.16|716.07|704.07|700
1668126900000|2022-11-11 00:35:00|721.45|709.45|718.42|706.42|722.95|710.95|717.68|705.68|699
1668127200000|2022-11-11 00:40:00|718.41|706.41|716.89|704.89|720.28|708.28|715.96|703.96|653
1668127500000|2022-11-11 00:45:00|716.88|704.88|723.26|711.26|724.01|712.01|716.86|704.86|607
1668127800000|2022-11-11 00:50:00|723.2|711.2|724.03|712.03|725.68|713.68|723|711|600
1668128100000|2022-11-11 00:55:00|724.02|712.02|725.59|713.59|727.46|715.46|723.74|711.74|631
1668128400000|2022-11-11 01:00:00|725.58|713.58|728.8|716.8|729.47|717.47|725.24|713.24|531
1668128700000|2022-11-11 01:05:00|728.77|716.77|734.67|722.67|735.64|723.64|728.77|716.77|610
1668129000000|2022-11-11 01:10:00|734.66|722.66|733.37|721.37|735.17|723.17|731.04|719.04|685
1668129300000|2022-11-11 01:15:00|733.89|721.89|737.23|725.23|737.54|725.54|733.39|721.39|583
1668129600000|2022-11-11 01:20:00|737.21|725.21|732.95|720.95|737.38|725.38|732.61|720.61|602
1668129900000|2022-11-11 01:25:00|732.96|720.96|729.07|717.07|733.21|721.21|728.63|716.63|649
1668130200000|2022-11-11 01:30:00|729.05|717.05|717.41|705.41|729.99|717.99|716.74|704.74|702
1668130500000|2022-11-11 01:35:00|717.25|705.25|714.98|702.98|718.58|706.58|713.64|701.64|735
1668130800000|2022-11-11 01:40:00|715.12|703.12|713.8|701.8|717.04|705.04|713.68|701.68|660
1668131100000|2022-11-11 01:45:00|713.82|701.82|710.53|698.53|714.72|702.72|710.2|698.2|641
1668131400000|2022-11-11 01:50:00|710.46|698.46|709.5|697.5|712.12|700.12|708.04|696.04|696
1668131700000|2022-11-11 01:55:00|709.52|697.52|707.81|695.81|711.51|699.51|705.38|693.38|672
1668132000000|2022-11-11 02:00:00|707.9|695.9|706.11|694.11|708.47|696.47|702.11|690.11|767
1668132300000|2022-11-11 02:05:00|705.95|693.95|703.09|691.09|707.12|695.12|701.12|689.12|700
1668132600000|2022-11-11 02:10:00|702.66|690.66|690.92|678.92|703.8|691.8|688.56|676.56|739
1668132900000|2022-11-11 02:15:00|691.08|679.08|698.11|686.11|698.49|686.49|691.08|679.08|787
1668133200000|2022-11-11 02:20:00|697.87|685.87|699.2|687.2|700.09|688.09|697.58|685.58|702
1668133500000|2022-11-11 02:25:00|699.34|687.34|697.63|685.63|701.19|689.19|695.81|683.81|748
1668133800000|2022-11-11 02:30:00|697.81|685.81|699.22|687.22|701.16|689.16|696.61|684.61|677
1668134100000|2022-11-11 02:35:00|699.31|687.31|696.84|684.84|700.88|688.88|696.1|684.1|668
1668134400000|2022-11-11 02:40:00|696.35|684.35|696.43|684.43|697.52|685.52|693.87|681.87|580
1668134700000|2022-11-11 02:45:00|696.49|684.49|697.63|685.63|697.87|685.87|695.27|683.27|635
1668135000000|2022-11-11 02:50:00|697.69|685.69|694.48|682.48|698.56|686.56|693.53|681.53|633
1668135300000|2022-11-11 02:55:00|694.54|682.54|697.33|685.33|698.07|686.07|694.14|682.14|638
1668135600000|2022-11-11 03:00:00|697.35|685.35|694.11|682.11|697.79|685.79|692.96|680.96|640
1668135900000|2022-11-11 03:05:00|694.14|682.14|690.26|678.26|694.88|682.88|686.52|674.52|734
1668136200000|2022-11-11 03:10:00|690.27|678.27|689.96|677.96|692.77|680.77|688.44|676.44|642
1668136500000|2022-11-11 03:15:00|689.95|677.95|689.14|677.14|692.87|680.87|688.7|676.7|585
1668136800000|2022-11-11 03:20:00|689.3|677.3|682.11|670.11|689.48|677.48|681.68|669.68|777
1668137100000|2022-11-11 03:25:00|681.93|669.93|682.4|670.4|684.5|672.5|681.67|669.67|697
1668137400000|2022-11-11 03:30:00|682.43|670.43|679.85|667.85|683.14|671.14|679.17|667.17|669
1668137700000|2022-11-11 03:35:00|679.97|667.97|687|675|687.69|675.69|679.1|667.1|588
1668138000000|2022-11-11 03:40:00|686.93|674.93|689.1|677.1|692.37|680.37|686.25|674.25|711
1668138300000|2022-11-11 03:45:00|688.93|676.93|688.71|676.71|690.18|678.18|687.31|675.31|601
1668138600000|2022-11-11 03:50:00|688.73|676.73|689.73|677.73|690.46|678.46|687.51|675.51|483
1668138900000|2022-11-11 03:55:00|689.85|677.85|689.84|677.84|689.99|677.99|688.03|676.03|447
1668139200000|2022-11-11 04:00:00|689.24|677.24|685.44|673.44|689.24|677.24|684.96|672.96|634
1668139500000|2022-11-11 04:05:00|685.43|673.43|689.76|677.76|690.83|678.83|685.09|673.09|635
1668139800000|2022-11-11 04:10:00|689.55|677.55|692.53|680.53|693.33|681.33|687.95|675.95|625
1668140100000|2022-11-11 04:15:00|692.51|680.51|690.37|678.37|693.42|681.42|688.62|676.62|608
1668140400000|2022-11-11 04:20:00|690.34|678.34|691.02|679.02|691.65|679.65|689.63|677.63|512
1668140700000|2022-11-11 04:25:00|691.03|679.03|692.05|680.05|692.2|680.2|689.15|677.15|510
1668141000000|2022-11-11 04:30:00|692.12|680.12|689.36|677.36|692.13|680.13|688.15|676.15|548
1668141300000|2022-11-11 04:35:00|689.37|677.37|691.59|679.59|693.49|681.49|688.97|676.97|566
1668141600000|2022-11-11 04:40:00|691.6|679.6|690.52|678.52|691.61|679.61|688.37|676.37|584
1668141900000|2022-11-11 04:45:00|689.66|677.66|688|676|690.54|678.54|686.2|674.2|684
1668142200000|2022-11-11 04:50:00|687.96|675.96|686.34|674.34|688.79|676.79|685.35|673.35|596
1668142500000|2022-11-11 04:55:00|686.74|674.74|688.49|676.49|688.66|676.66|686.1|674.1|581
1668142800000|2022-11-11 05:00:00|688.52|676.52|691.25|679.25|691.36|679.36|687.54|675.54|640
1668143100000|2022-11-11 05:05:00|691.23|679.23|694.29|682.29|695.68|683.68|690.08|678.08|706
1668143400000|2022-11-11 05:10:00|694.31|682.31|695.5|683.5|696.06|684.06|692.64|680.64|619
1668143700000|2022-11-11 05:15:00|695.33|683.33|695.31|683.31|696.16|684.16|693.2|681.2|557
1668144000000|2022-11-11 05:20:00|695.32|683.32|697.08|685.08|697.66|685.66|694.72|682.72|537
1668144300000|2022-11-11 05:25:00|696.84|684.84|697.77|685.77|698.42|686.42|695.53|683.53|623
1668144600000|2022-11-11 05:30:00|697.48|685.48|701.83|689.83|701.95|689.95|696.99|684.99|734
1668144900000|2022-11-11 05:35:00|701.98|689.98|699.35|687.35|702.08|690.08|697.77|685.77|693
1668145200000|2022-11-11 05:40:00|699.25|687.25|700.56|688.56|701.06|689.06|697.91|685.91|533
1668145500000|2022-11-11 05:45:00|700.52|688.52|705.6|693.6|705.88|693.88|700.49|688.49|727
1668145800000|2022-11-11 05:50:00|705.42|693.42|705.04|693.04|705.7|693.7|702.61|690.61|653
1668146100000|2022-11-11 05:55:00|705.16|693.16|705.73|693.73|705.73|693.73|703.46|691.46|557
1668146400000|2022-11-11 06:00:00|705.71|693.71|706.39|694.39|708.19|696.19|704.7|692.7|636
1668146700000|2022-11-11 06:05:00|706.4|694.4|705.51|693.51|709.03|697.03|704.68|692.68|728
1668147000000|2022-11-11 06:10:00|705.5|693.5|704.83|692.83|705.87|693.87|703.72|691.72|666
1668147300000|2022-11-11 06:15:00|704.82|692.82|703.24|691.24|704.98|692.98|700.15|688.15|691
1668147600000|2022-11-11 06:20:00|703.17|691.17|699.01|687.01|703.76|691.76|697.85|685.85|683
1668147900000|2022-11-11 06:25:00|698.96|686.96|700.48|688.48|700.66|688.66|698.64|686.64|561
1668148200000|2022-11-11 06:30:00|700.5|688.5|703.37|691.37|703.85|691.85|698.59|686.59|611
1668148500000|2022-11-11 06:35:00|703.27|691.27|706|694|706.14|694.14|701.43|689.43|718
1668148800000|2022-11-11 06:40:00|705.69|693.69|705.82|693.82|706.92|694.92|703.66|691.66|665
1668149100000|2022-11-11 06:45:00|705.68|693.68|704.31|692.31|706.85|694.85|703.85|691.85|574
1668149400000|2022-11-11 06:50:00|704.25|692.25|703.53|691.53|706.56|694.56|703.44|691.44|511
1668149700000|2022-11-11 06:55:00|702.83|690.83|704.28|692.28|705.21|693.21|702.81|690.81|424
1668150000000|2022-11-11 07:00:00|704.26|692.26|701.36|689.36|704.27|692.27|699.05|687.05|665
1668150300000|2022-11-11 07:05:00|701.35|689.35|702.37|690.37|704.22|692.22|700.61|688.61|626
1668150600000|2022-11-11 07:10:00|702.39|690.39|707.81|695.81|708.41|696.41|701.77|689.77|613
1668150900000|2022-11-11 07:15:00|707.8|695.8|709.98|697.98|713.52|701.52|706.46|694.46|731
1668151200000|2022-11-11 07:20:00|710.03|698.03|709.94|697.94|712.35|700.35|708.89|696.89|712
1668151500000|2022-11-11 07:25:00|709.89|697.89|709.69|697.69|711.79|699.79|709.22|697.22|599
1668151800000|2022-11-11 07:30:00|709.7|697.7|709.32|697.32|712.18|700.18|708.65|696.65|649
1668152100000|2022-11-11 07:35:00|709.31|697.31|710.35|698.35|711.05|699.05|707.88|695.88|584
1668152400000|2022-11-11 07:40:00|710.36|698.36|709.33|697.33|712.52|700.52|708.97|696.97|652
1668152700000|2022-11-11 07:45:00|709.34|697.34|710.31|698.31|711.22|699.22|708.88|696.88|586
1668153000000|2022-11-11 07:50:00|710.26|698.26|710.11|698.11|712.18|700.18|709.6|697.6|632
1668153300000|2022-11-11 07:55:00|710.13|698.13|710.34|698.34|710.87|698.87|708.72|696.72|586
1668153600000|2022-11-11 08:00:00|710.32|698.32|712.37|700.37|713.22|701.22|708.17|696.17|659
1668153900000|2022-11-11 08:05:00|712.38|700.38|708.07|696.07|713.35|701.35|708.07|696.07|673
1668154200000|2022-11-11 08:10:00|707.99|695.99|708.54|696.54|709.5|697.5|706.33|694.33|646
1668154500000|2022-11-11 08:15:00|708.61|696.61|709.17|697.17|709.53|697.53|707.09|695.09|589
1668154800000|2022-11-11 08:20:00|709.15|697.15|709.32|697.32|709.99|697.99|705.64|693.64|567
1668155100000|2022-11-11 08:25:00|709.35|697.35|710.45|698.45|712.78|700.78|707.67|695.67|631
1668155400000|2022-11-11 08:30:00|710.47|698.47|711.76|699.76|712.05|700.05|707.86|695.86|676
1668155700000|2022-11-11 08:35:00|711.74|699.74|716.01|704.01|717.38|705.38|710.51|698.51|657
1668156000000|2022-11-11 08:40:00|715.92|703.92|717.02|705.02|717.95|705.95|714.99|702.99|678
1668156300000|2022-11-11 08:45:00|717.09|705.09|719.41|707.41|720.87|708.87|716.46|704.46|570
1668156600000|2022-11-11 08:50:00|719.48|707.48|714.98|702.98|720.07|708.07|714.23|702.23|681
1668156900000|2022-11-11 08:55:00|715.08|703.08|715.09|703.09|718.97|706.97|715.05|703.05|733
1668157200000|2022-11-11 09:00:00|715.17|703.17|712.9|700.9|715.22|703.22|710.18|698.18|694
1668157500000|2022-11-11 09:05:00|712.87|700.87|710.87|698.87|712.98|700.98|709.25|697.25|633
1668157800000|2022-11-11 09:10:00|710.92|698.92|709.58|697.58|711.41|699.41|709.3|697.3|590
1668158100000|2022-11-11 09:15:00|709.59|697.59|709.28|697.28|711.68|699.68|708.74|696.74|598
1668158400000|2022-11-11 09:20:00|709.11|697.11|710.24|698.24|712.32|700.32|709.11|697.11|641
1668158700000|2022-11-11 09:25:00|710.7|698.7|712.56|700.56|714.6|702.6|710.5|698.5|535
1668159000000|2022-11-11 09:30:00|712.54|700.54|715.02|703.02|715.27|703.27|710.43|698.43|567
1668159300000|2022-11-11 09:35:00|714.98|702.98|716.67|704.67|717.88|705.88|714.47|702.47|666
1668159600000|2022-11-11 09:40:00|716.71|704.71|713.54|701.54|717.05|705.05|713.17|701.17|595
1668159900000|2022-11-11 09:45:00|713.52|701.52|714.37|702.37|715.19|703.19|710.07|698.07|607
1668160200000|2022-11-11 09:50:00|714.36|702.36|711.98|699.98|715.84|703.84|711.23|699.23|629
1668160500000|2022-11-11 09:55:00|712.06|700.06|713.15|701.15|714.71|702.71|711.41|699.41|586
1668160800000|2022-11-11 10:00:00|713.17|701.17|715.89|703.89|716.4|704.4|711.99|699.99|624
1668161100000|2022-11-11 10:05:00|715.91|703.91|711.48|699.48|716|704|710.39|698.39|658
1668161400000|2022-11-11 10:10:00|711.42|699.42|709.81|697.81|712.96|700.96|708.78|696.78|594
1668161700000|2022-11-11 10:15:00|709.87|697.87|706.83|694.83|710.01|698.01|704.27|692.27|651
1668162000000|2022-11-11 10:20:00|707.58|695.58|705.68|693.68|708.68|696.68|705.36|693.36|612
1668162300000|2022-11-11 10:25:00|705.59|693.59|708.41|696.41|708.68|696.68|705.4|693.4|480
1668162600000|2022-11-11 10:30:00|708.39|696.39|709.84|697.84|711.37|699.37|707.7|695.7|517
1668162900000|2022-11-11 10:35:00|709.79|697.79|708.45|696.45|710.45|698.45|708.1|696.1|555
1668163200000|2022-11-11 10:40:00|708.56|696.56|711.83|699.83|712.66|700.66|707.88|695.88|655
1668163500000|2022-11-11 10:45:00|711.84|699.84|710.52|698.52|714.59|702.59|710.49|698.49|646
1668163800000|2022-11-11 10:50:00|710.55|698.55|710.5|698.5|711.62|699.62|709.56|697.56|574
1668164100000|2022-11-11 10:55:00|710.52|698.52|710.59|698.59|712.37|700.37|709.78|697.78|516
1668164400000|2022-11-11 11:00:00|710.56|698.56|709.91|697.91|711.07|699.07|709.51|697.51|479
1668164700000|2022-11-11 11:05:00|709.9|697.9|714.86|702.86|715.41|703.41|709.77|697.77|640
1668165000000|2022-11-11 11:10:00|714.91|702.91|717.73|705.73|718.11|706.11|714.86|702.86|600
1668165300000|2022-11-11 11:15:00|717.74|705.74|718.83|706.83|719.41|707.41|715.65|703.65|587
1668165600000|2022-11-11 11:20:00|718.81|706.81|719.98|707.98|720.28|708.28|717.53|705.53|569
1668165900000|2022-11-11 11:25:00|720.06|708.06|716.92|704.92|720.36|708.36|716.29|704.29|582
1668166200000|2022-11-11 11:30:00|716.9|704.9|720|708|720.55|708.55|716.57|704.57|520
1668166500000|2022-11-11 11:35:00|720.01|708.01|716.8|704.8|723.95|711.95|716.75|704.75|709
1668166800000|2022-11-11 11:40:00|717.04|705.04|715.46|703.46|718.28|706.28|715.1|703.1|617
1668167100000|2022-11-11 11:45:00|715.47|703.47|711.73|699.73|717.45|705.45|711.34|699.34|684
1668167400000|2022-11-11 11:50:00|712.23|700.23|713.26|701.26|714.02|702.02|711.44|699.44|631
1668167700000|2022-11-11 11:55:00|713.31|701.31|715.5|703.5|715.76|703.76|713.05|701.05|441
1668168000000|2022-11-11 12:00:00|715.48|703.48|719.15|707.15|720.12|708.12|713.38|701.38|584
1668168300000|2022-11-11 12:05:00|719.18|707.18|716.97|704.97|719.63|707.63|716.71|704.71|553
1668168600000|2022-11-11 12:10:00|716.81|704.81|713.43|701.43|717.29|705.29|713.21|701.21|547
1668168900000|2022-11-11 12:15:00|713.41|701.41|714.46|702.46|715.44|703.44|711.43|699.43|635
1668169200000|2022-11-11 12:20:00|714.44|702.44|714.13|702.13|715.43|703.43|711.94|699.94|670
1668169500000|2022-11-11 12:25:00|714.11|702.11|713.19|701.19|715.4|703.4|711.74|699.74|638
1668169800000|2022-11-11 12:30:00|713.16|701.16|715.67|703.67|716.73|704.73|711.8|699.8|646
1668170100000|2022-11-11 12:35:00|715.5|703.5|716.06|704.06|717.13|705.13|715.15|703.15|553
1668170400000|2022-11-11 12:40:00|716.04|704.04|716.36|704.36|718.08|706.08|714.88|702.88|605
1668170700000|2022-11-11 12:45:00|716.39|704.39|717.13|705.13|717.96|705.96|715.3|703.3|610
1668171000000|2022-11-11 12:50:00|717.14|705.14|720.01|708.01|721.21|709.21|716.75|704.75|727
1668171300000|2022-11-11 12:55:00|720.17|708.17|720.13|708.13|721.13|709.13|719.09|707.09|705
1668171600000|2022-11-11 13:00:00|720.07|708.07|724.3|712.3|725.41|713.41|719.61|707.61|698
1668171900000|2022-11-11 13:05:00|724.32|712.32|719.53|707.53|725.15|713.15|718.88|706.88|636
1668172200000|2022-11-11 13:10:00|719.63|707.63|721.79|709.79|724.24|712.24|718.97|706.97|709
1668172500000|2022-11-11 13:15:00|721.81|709.81|724.71|712.71|724.99|712.99|720.75|708.75|648
1668172800000|2022-11-11 13:20:00|724.67|712.67|726.52|714.52|726.95|714.95|723.88|711.88|619
1668173100000|2022-11-11 13:25:00|726.5|714.5|725.96|713.96|726.88|714.88|724.77|712.77|663
1668173400000|2022-11-11 13:30:00|725.92|713.92|722.27|710.27|726.2|714.2|721.64|709.64|668
1668173700000|2022-11-11 13:35:00|722.22|710.22|721.8|709.8|724.11|712.11|720.99|708.99|665
1668174000000|2022-11-11 13:40:00|721.78|709.78|720.34|708.34|722.32|710.32|719.94|707.94|649
1668174300000|2022-11-11 13:45:00|720.38|708.38|718.2|706.2|721.89|709.89|717.88|705.88|619
1668174600000|2022-11-11 13:50:00|718.14|706.14|717.81|705.81|720|708|717.81|705.81|615
1668174900000|2022-11-11 13:55:00|717.8|705.8|713.46|701.46|718.35|706.35|712.64|700.64|672
1668175200000|2022-11-11 14:00:00|713.5|701.5|700.19|688.19|713.65|701.65|694.54|682.54|809
1668175500000|2022-11-11 14:05:00|700.34|688.34|701.09|689.09|702.95|690.95|696.24|684.24|772
1668175800000|2022-11-11 14:10:00|701.22|689.22|691.58|679.58|701.22|689.22|690.32|678.32|762
1668176100000|2022-11-11 14:15:00|691.57|679.57|676.25|664.25|693.77|681.77|675.52|663.52|799
1668176400000|2022-11-11 14:20:00|676.3|664.3|663.66|651.66|679.88|667.88|657.89|645.89|829
1668176700000|2022-11-11 14:25:00|663.76|651.76|666.69|654.69|671.74|659.74|663.76|651.76|815
1668177000000|2022-11-11 14:30:00|666.65|654.65|677.87|665.87|677.87|665.87|665.14|653.14|821
1668177300000|2022-11-11 14:35:00|677.9|665.9|672.65|660.65|678.2|666.2|672.35|660.35|795
1668177600000|2022-11-11 14:40:00|672.66|660.66|673.74|661.74|674.17|662.17|671.4|659.4|786
1668177900000|2022-11-11 14:45:00|673.79|661.79|690.23|678.23|700.98|688.98|673.6|661.6|835
1668178200000|2022-11-11 14:50:00|690.21|678.21|685.4|673.4|693.17|681.17|682.93|670.93|823
1668178500000|2022-11-11 14:55:00|685.26|673.26|685.74|673.74|688.06|676.06|681.31|669.31|811
1668178800000|2022-11-11 15:00:00|685.88|673.88|683.54|671.54|691.73|679.73|683.46|671.46|820
1668179100000|2022-11-11 15:05:00|683.47|671.47|678.12|666.12|688.58|676.58|678.01|666.01|780
1668179400000|2022-11-11 15:10:00|678.01|666.01|688.19|676.19|689.28|677.28|677.55|665.55|786
1668179700000|2022-11-11 15:15:00|688.29|676.29|688.08|676.08|690.11|678.11|686.07|674.07|778
1668180000000|2022-11-11 15:20:00|688.24|676.24|690.18|678.18|694.3|682.3|688.24|676.24|743
1668180300000|2022-11-11 15:25:00|690.12|678.12|692.3|680.3|693.93|681.93|689.16|677.16|769
1668180600000|2022-11-11 15:30:00|692.34|680.34|686.31|674.31|692.45|680.45|684.78|672.78|742
1668180900000|2022-11-11 15:35:00|686.62|674.62|683.78|671.78|686.92|674.92|680.36|668.36|750
1668181200000|2022-11-11 15:40:00|683.35|671.35|682.51|670.51|685.41|673.41|681.5|669.5|714
1668181500000|2022-11-11 15:45:00|682.48|670.48|685.7|673.7|686.83|674.83|679.93|667.93|755
1668181800000|2022-11-11 15:50:00|685.88|673.88|683.94|671.94|687.63|675.63|683.34|671.34|714
1668182100000|2022-11-11 15:55:00|683.91|671.91|683.54|671.54|685.74|673.74|682.86|670.86|674
1668182400000|2022-11-11 16:00:00|683.58|671.58|683.21|671.21|685.17|673.17|680|668|757
1668182700000|2022-11-11 16:05:00|682.94|670.94|677.33|665.33|683.94|671.94|677.31|665.31|709
1668183000000|2022-11-11 16:10:00|677.35|665.35|674.18|662.18|678.08|666.08|674.16|662.16|755
1668183300000|2022-11-11 16:15:00|674.29|662.29|678.06|666.06|678.58|666.58|673.15|661.15|728
1668183600000|2022-11-11 16:20:00|678.03|666.03|676.22|664.22|680.01|668.01|675.93|663.93|699
1668183900000|2022-11-11 16:25:00|676.23|664.23|671.35|659.35|677.32|665.32|671.24|659.24|673
1668184200000|2022-11-11 16:30:00|671.26|659.26|675.77|663.77|677.11|665.11|671.26|659.26|697
1668184500000|2022-11-11 16:35:00|675.69|663.69|678.53|666.53|679.19|667.19|674.34|662.34|683
1668184800000|2022-11-11 16:40:00|678.51|666.51|677.6|665.6|679.49|667.49|676.52|664.52|639
1668185100000|2022-11-11 16:45:00|677.63|665.63|683.03|671.03|683.13|671.13|677.4|665.4|620
1668185400000|2022-11-11 16:50:00|683.05|671.05|681.52|669.52|684.97|672.97|681.04|669.04|700
1668185700000|2022-11-11 16:55:00|681.46|669.46|683.96|671.96|685.08|673.08|681.29|669.29|645
1668186000000|2022-11-11 17:00:00|684.01|672.01|686.1|674.1|686.17|674.17|681.86|669.86|620
1668186300000|2022-11-11 17:05:00|686.14|674.14|684.56|672.56|686.94|674.94|683.14|671.14|632
1668186600000|2022-11-11 17:10:00|684.68|672.68|685.83|673.83|688.34|676.34|684.68|672.68|731
1668186900000|2022-11-11 17:15:00|685.76|673.76|683.42|671.42|687.64|675.64|683.3|671.3|644
1668187200000|2022-11-11 17:20:00|683.77|671.77|683.22|671.22|684.19|672.19|682.59|670.59|573
1668187500000|2022-11-11 17:25:00|683.17|671.17|682.59|670.59|683.3|671.3|681.31|669.31|551
1668187800000|2022-11-11 17:30:00|682.68|670.68|681.83|669.83|684.82|672.82|680.86|668.86|656
1668188100000|2022-11-11 17:35:00|681.78|669.78|681.14|669.14|682.34|670.34|679.48|667.48|658
1668188400000|2022-11-11 17:40:00|681.18|669.18|684.15|672.15|684.21|672.21|680.05|668.05|611
1668188700000|2022-11-11 17:45:00|684.19|672.19|686.08|674.08|686.32|674.32|682.57|670.57|697
1668189000000|2022-11-11 17:50:00|686|674|688.62|676.62|688.89|676.89|686|674|636
1668189300000|2022-11-11 17:55:00|688.63|676.63|691.71|679.71|692.32|680.32|688.63|676.63|673
1668189600000|2022-11-11 18:00:00|691.64|679.64|698.09|686.09|699.8|687.8|690.6|678.6|679
1668189900000|2022-11-11 18:05:00|698.58|686.58|699.34|687.34|700.63|688.63|697.31|685.31|424
1668190200000|2022-11-11 18:10:00|698.94|686.94|697.27|685.27|700.31|688.31|696.42|684.42|620
1668190500000|2022-11-11 18:15:00|697.26|685.26|698.19|686.19|700.61|688.61|696.55|684.55|630
1668190800000|2022-11-11 18:20:00|698.26|686.26|698.45|686.45|698.79|686.79|694.37|682.37|622
1668191100000|2022-11-11 18:25:00|698.47|686.47|696.68|684.68|698.58|686.58|696.29|684.29|502
1668191400000|2022-11-11 18:30:00|696.93|684.93|696.22|684.22|698.75|686.75|695.88|683.88|582
1668191700000|2022-11-11 18:35:00|696.02|684.02|695.43|683.43|697.06|685.06|693.88|681.88|603
1668192000000|2022-11-11 18:40:00|695.45|683.45|693.7|681.7|696.16|684.16|691.97|679.97|678
1668192300000|2022-11-11 18:45:00|693.71|681.71|693.71|681.71|694.56|682.56|690.92|678.92|665
1668192600000|2022-11-11 18:50:00|693.67|681.67|691.13|679.13|694.97|682.97|691.09|679.09|487
1668192900000|2022-11-11 18:55:00|691.12|679.12|692.43|680.43|694.06|682.06|691.06|679.06|536
1668193200000|2022-11-11 19:00:00|692.5|680.5|689.81|677.81|692.62|680.62|686.78|674.78|698
1668193500000|2022-11-11 19:05:00|689.5|677.5|691.39|679.39|692.3|680.3|689.11|677.11|638
1668193800000|2022-11-11 19:10:00|691.4|679.4|693.46|681.46|695.32|683.32|691.13|679.13|640
1668194100000|2022-11-11 19:15:00|693.22|681.22|696.55|684.55|697.05|685.05|692.96|680.96|612
1668194400000|2022-11-11 19:20:00|696.57|684.57|697.06|685.06|699.31|687.31|695.57|683.57|590
1668194700000|2022-11-11 19:25:00|697.08|685.08|698.27|686.27|699.05|687.05|695.74|683.74|547
1668195000000|2022-11-11 19:30:00|698.23|686.23|697.85|685.85|700.03|688.03|697.08|685.08|578
1668195300000|2022-11-11 19:35:00|697.86|685.86|697.72|685.72|698.53|686.53|694.72|682.72|574
1668195600000|2022-11-11 19:40:00|697.7|685.7|697.53|685.53|698.3|686.3|695.31|683.31|568
1668195900000|2022-11-11 19:45:00|697.51|685.51|691.73|679.73|697.57|685.57|691.43|679.43|544
1668196200000|2022-11-11 19:50:00|691.83|679.83|692.31|680.31|692.83|680.83|690.23|678.23|568
1668196500000|2022-11-11 19:55:00|692.33|680.33|696.12|684.12|697.9|685.9|691.86|679.86|652
1668196800000|2022-11-11 20:00:00|696.32|684.32|694.22|682.22|696.69|684.69|693.41|681.41|617
1668197100000|2022-11-11 20:05:00|694.24|682.24|691.77|679.77|696.23|684.23|691.67|679.67|562
1668197400000|2022-11-11 20:10:00|692.43|680.43|689.26|677.26|692.49|680.49|688.91|676.91|600
1668197700000|2022-11-11 20:15:00|689.11|677.11|688|676|690.06|678.06|686.76|674.76|668
1668198000000|2022-11-11 20:20:00|687.98|675.98|687.1|675.1|689.32|677.32|686.28|674.28|546
1668198300000|2022-11-11 20:25:00|687.11|675.11|685.29|673.29|688.16|676.16|684.79|672.79|581
1668198600000|2022-11-11 20:30:00|685.11|673.11|686.91|674.91|688.88|676.88|684.38|672.38|609
1668198900000|2022-11-11 20:35:00|686.78|674.78|681.19|669.19|687.81|675.81|679.91|667.91|650
1668199200000|2022-11-11 20:40:00|681.07|669.07|682.33|670.33|683.79|671.79|680.85|668.85|670
1668199500000|2022-11-11 20:45:00|682.37|670.37|684.77|672.77|685.49|673.49|682.11|670.11|605
1668199800000|2022-11-11 20:50:00|684.81|672.81|683.88|671.88|685.71|673.71|683.42|671.42|553
1668200100000|2022-11-11 20:55:00|683.99|671.99|683.23|671.23|686.71|674.71|682.98|670.98|602
1668200400000|2022-11-11 21:00:00|683.2|671.2|684.79|672.79|686.76|674.76|682.98|670.98|604
1668200700000|2022-11-11 21:05:00|684.15|672.15|686.63|674.63|687.63|675.63|682.86|670.86|599
1668201000000|2022-11-11 21:10:00|686.61|674.61|688.41|676.41|688.84|676.84|685.85|673.85|535
1668201300000|2022-11-11 21:15:00|688.37|676.37|691.26|679.26|691.26|679.26|687.17|675.17|569
1668201600000|2022-11-11 21:20:00|691.1|679.1|693.14|681.14|695.09|683.09|690.44|678.44|636
1668201900000|2022-11-11 21:25:00|693.13|681.13|692.62|680.62|693.38|681.38|690.39|678.39|446
1668202200000|2022-11-11 21:30:00|692.63|680.63|690.63|678.63|692.7|680.7|688.97|676.97|429
1668202500000|2022-11-11 21:35:00|690.58|678.58|689.77|677.77|690.84|678.84|688.81|676.81|502
1668202800000|2022-11-11 21:40:00|689.79|677.79|690|678|690.45|678.45|688.78|676.78|397
1668203100000|2022-11-11 21:45:00|690.05|678.05|690.82|678.82|690.93|678.93|688.99|676.99|411
1668203400000|2022-11-11 21:50:00|690.93|678.93|691.03|679.03|691.55|679.55|689.37|677.37|339
1668203700000|2022-11-11 21:55:00|691.07|679.07|690.94|678.94|691.21|679.21|689.59|677.59|300
1668240000000|2022-11-12 08:00:00|653.35|641.35|652.11|640.11|655.16|643.16|652.11|640.11|528
1668240300000|2022-11-12 08:05:00|652.13|640.13|650.01|638.01|652.24|640.24|645.64|633.64|565
1668240600000|2022-11-12 08:10:00|650.03|638.03|651.13|639.13|652.54|640.54|649.93|637.93|594
1668240900000|2022-11-12 08:15:00|651.11|639.11|651.53|639.53|651.8|639.8|649.78|637.78|492
1668241200000|2022-11-12 08:20:00|651.52|639.52|647.38|635.38|651.59|639.59|646.89|634.89|643
1668241500000|2022-11-12 08:25:00|647.42|635.42|645.44|633.44|648.75|636.75|642.66|630.66|589
1668241800000|2022-11-12 08:30:00|645.43|633.43|644.61|632.61|646.28|634.28|643.56|631.56|574
1668242100000|2022-11-12 08:35:00|644.67|632.67|651.38|639.38|653.37|641.37|644.67|632.67|610
1668242400000|2022-11-12 08:40:00|651.36|639.36|652.6|640.6|654.54|642.54|651.36|639.36|651
1668242700000|2022-11-12 08:45:00|652.58|640.58|648.45|636.45|653.23|641.23|648.35|636.35|578
1668243000000|2022-11-12 08:50:00|648.47|636.47|647.43|635.43|651.05|639.05|646.18|634.18|578
1668243300000|2022-11-12 08:55:00|647.42|635.42|645.25|633.25|647.45|635.45|644.89|632.89|615
1668243600000|2022-11-12 09:00:00|645.26|633.26|640.19|628.19|645.45|633.45|639.9|627.9|663
1668243900000|2022-11-12 09:05:00|640.22|628.22|641.58|629.58|642.54|630.54|639.51|627.51|582
1668244200000|2022-11-12 09:10:00|641.61|629.61|644.6|632.6|645.02|633.02|641.43|629.43|527
1668244500000|2022-11-12 09:15:00|644.49|632.49|644.96|632.96|645.48|633.48|642.36|630.36|544
1668244800000|2022-11-12 09:20:00|644.97|632.97|643.39|631.39|646.1|634.1|642.89|630.89|579
1668245100000|2022-11-12 09:25:00|643.4|631.4|643.41|631.41|643.88|631.88|641.86|629.86|503
1668245400000|2022-11-12 09:30:00|643.38|631.38|643.6|631.6|643.6|631.6|641.7|629.7|439
1668245700000|2022-11-12 09:35:00|643.61|631.61|643.19|631.19|644.18|632.18|642.35|630.35|478
1668246000000|2022-11-12 09:40:00|643.22|631.22|645.77|633.77|645.88|633.88|642.87|630.87|437
1668246300000|2022-11-12 09:45:00|645.8|633.8|644.35|632.35|646.45|634.45|644.22|632.22|487
1668246600000|2022-11-12 09:50:00|644.36|632.36|643.85|631.85|644.36|632.36|641.17|629.17|624
1668246900000|2022-11-12 09:55:00|643.86|631.86|644.01|632.01|645.49|633.49|643.59|631.59|487
1668247200000|2022-11-12 10:00:00|643.98|631.98|640.74|628.74|644.21|632.21|640.72|628.72|604
1668247500000|2022-11-12 10:05:00|640.75|628.75|641.17|629.17|642.67|630.67|640.68|628.68|615
1668247800000|2022-11-12 10:10:00|641.18|629.18|646.21|634.21|646.24|634.24|640.51|628.51|553
1668248100000|2022-11-12 10:15:00|646.31|634.31|645.03|633.03|650.93|638.93|644.77|632.77|670
1668248400000|2022-11-12 10:20:00|645|633|646.53|634.53|647.96|635.96|644.99|632.99|626
1668248700000|2022-11-12 10:25:00|646.52|634.52|647.46|635.46|647.58|635.58|645.09|633.09|614
1668249000000|2022-11-12 10:30:00|647.47|635.47|647.37|635.37|649.45|637.45|646.97|634.97|625
1668249300000|2022-11-12 10:35:00|647.41|635.41|646.99|634.99|647.72|635.72|646.83|634.83|525
1668249600000|2022-11-12 10:40:00|646.92|634.92|643.91|631.91|647.33|635.33|643.76|631.76|521
1668249900000|2022-11-12 10:45:00|643.83|631.83|643.13|631.13|645.18|633.18|642.78|630.78|593
1668250200000|2022-11-12 10:50:00|643.18|631.18|642.68|630.68|643.99|631.99|642.51|630.51|480
1668250500000|2022-11-12 10:55:00|642.7|630.7|643.4|631.4|643.71|631.71|640.73|628.73|523
1668250800000|2022-11-12 11:00:00|643.42|631.42|643.99|631.99|645.42|633.42|643.19|631.19|536
1668251100000|2022-11-12 11:05:00|643.98|631.98|644.95|632.95|645.01|633.01|643.8|631.8|380
1668251400000|2022-11-12 11:10:00|644.94|632.94|641.97|629.97|645.32|633.32|640.68|628.68|545
1668251700000|2022-11-12 11:15:00|641.98|629.98|643.05|631.05|644.33|632.33|641.64|629.64|556
1668252000000|2022-11-12 11:20:00|643.27|631.27|643.83|631.83|643.99|631.99|641.13|629.13|547
1668252300000|2022-11-12 11:25:00|643.82|631.82|644.15|632.15|646|634|643.5|631.5|479
1668252600000|2022-11-12 11:30:00|644.12|632.12|643.33|631.33|644.66|632.66|642.3|630.3|493
1668252900000|2022-11-12 11:35:00|643.32|631.32|647.54|635.54|648.1|636.1|643.24|631.24|563
1668253200000|2022-11-12 11:40:00|647.66|635.66|645.08|633.08|647.7|635.7|644.9|632.9|550
1668253500000|2022-11-12 11:45:00|645.07|633.07|643.25|631.25|646.56|634.56|643.25|631.25|526
1668253800000|2022-11-12 11:50:00|643.24|631.24|645.57|633.57|645.57|633.57|642.99|630.99|440
1668254100000|2022-11-12 11:55:00|645.58|633.58|646.6|634.6|647.41|635.41|645.22|633.22|599
1668254400000|2022-11-12 12:00:00|646.59|634.59|647.89|635.89|648.76|636.76|646.54|634.54|601
1668254700000|2022-11-12 12:05:00|647.85|635.85|647.15|635.15|648.7|636.7|646.63|634.63|510
1668255000000|2022-11-12 12:10:00|647.16|635.16|646.84|634.84|647.16|635.16|645.85|633.85|410
1668255300000|2022-11-12 12:15:00|646.81|634.81|643.82|631.82|647.19|635.19|643.78|631.78|516
1668255600000|2022-11-12 12:20:00|643.83|631.83|643.36|631.36|644.28|632.28|641.65|629.65|439
1668255900000|2022-11-12 12:25:00|643.37|631.37|641.73|629.73|644.58|632.58|641.52|629.52|536
1668256200000|2022-11-12 12:30:00|641.72|629.72|641.34|629.34|642.27|630.27|640.81|628.81|415
1668256500000|2022-11-12 12:35:00|641.32|629.32|643.05|631.05|643.97|631.97|640.91|628.91|511
1668256800000|2022-11-12 12:40:00|643.02|631.02|647.22|635.22|647.3|635.3|642.37|630.37|486
1668257100000|2022-11-12 12:45:00|647.5|635.5|646.21|634.21|647.89|635.89|645.44|633.44|498
1668257400000|2022-11-12 12:50:00|646.23|634.23|646|634|647.15|635.15|644.83|632.83|495
1668257700000|2022-11-12 12:55:00|645.99|633.99|648.25|636.25|648.28|636.28|645.91|633.91|455
1668258000000|2022-11-12 13:00:00|648.23|636.23|645.22|633.22|648.57|636.57|644.67|632.67|540
1668258300000|2022-11-12 13:05:00|645.21|633.21|641.59|629.59|645.65|633.65|641.59|629.59|539
1668258600000|2022-11-12 13:10:00|641.58|629.58|638.93|626.93|642.85|630.85|637.93|625.93|657
1668258900000|2022-11-12 13:15:00|639.09|627.09|636.29|624.29|641.47|629.47|636.2|624.2|619
1668259200000|2022-11-12 13:20:00|636.27|624.27|638.5|626.5|638.96|626.96|636.24|624.24|540
1668259500000|2022-11-12 13:25:00|638.51|626.51|638.25|626.25|639.11|627.11|638.04|626.04|441
1668259800000|2022-11-12 13:30:00|638.24|626.24|637.36|625.36|638.58|626.58|635.21|623.21|590
1668260100000|2022-11-12 13:35:00|637.35|625.35|638.54|626.54|640.83|628.83|637.11|625.11|615
1668260400000|2022-11-12 13:40:00|638.56|626.56|638.68|626.68|640.06|628.06|637.39|625.39|558
1668260700000|2022-11-12 13:45:00|638.65|626.65|639.8|627.8|640.22|628.22|638.47|626.47|515
1668261000000|2022-11-12 13:50:00|639.86|627.86|640.58|628.58|640.79|628.79|639.06|627.06|514
1668261300000|2022-11-12 13:55:00|640.59|628.59|640.58|628.58|640.96|628.96|640.21|628.21|349
1668261600000|2022-11-12 14:00:00|640.57|628.57|634.71|622.71|640.71|628.71|634.46|622.46|601
1668261900000|2022-11-12 14:05:00|634.72|622.72|634.94|622.94|636.94|624.94|634.07|622.07|595
1668262200000|2022-11-12 14:10:00|634.97|622.97|635.14|623.14|635.67|623.67|634.42|622.42|554
1668262500000|2022-11-12 14:15:00|635.11|623.11|639.29|627.29|639.69|627.69|634.72|622.72|548
1668262800000|2022-11-12 14:20:00|639.26|627.26|641.4|629.4|643.19|631.19|639.25|627.25|674
1668263100000|2022-11-12 14:25:00|641.42|629.42|642.51|630.51|643.14|631.14|641.02|629.02|580
1668263400000|2022-11-12 14:30:00|642.5|630.5|646.09|634.09|646.36|634.36|642.48|630.48|615
1668263700000|2022-11-12 14:35:00|646.08|634.08|642.64|630.64|646.08|634.08|641.35|629.35|554
1668264000000|2022-11-12 14:40:00|642.62|630.62|644.2|632.2|644.34|632.34|642.4|630.4|533
1668264300000|2022-11-12 14:45:00|644.22|632.22|646.37|634.37|648.35|636.35|643.75|631.75|580
1668264600000|2022-11-12 14:50:00|646.38|634.38|645.15|633.15|646.98|634.98|644.43|632.43|520
1668264900000|2022-11-12 14:55:00|645.14|633.14|645.2|633.2|645.48|633.48|644.55|632.55|417
1668265200000|2022-11-12 15:00:00|645.22|633.22|645.73|633.73|646.73|634.73|644.98|632.98|515
1668265500000|2022-11-12 15:05:00|645.74|633.74|649.51|637.51|650.46|638.46|645.73|633.73|636
1668265800000|2022-11-12 15:10:00|649.53|637.53|650.47|638.47|650.72|638.72|648.66|636.66|614
1668266100000|2022-11-12 15:15:00|650.45|638.45|648.92|636.92|650.92|638.92|647.95|635.95|637
1668266400000|2022-11-12 15:20:00|648.83|636.83|647.93|635.93|648.88|636.88|647.34|635.34|504
1668266700000|2022-11-12 15:25:00|647.95|635.95|647.91|635.91|648.84|636.84|647.91|635.91|410
1668267000000|2022-11-12 15:30:00|647.86|635.86|646.74|634.74|648.03|636.03|646.74|634.74|446
1668267300000|2022-11-12 15:35:00|646.73|634.73|645.56|633.56|646.83|634.83|643.99|631.99|559
1668267600000|2022-11-12 15:40:00|645.57|633.57|645.46|633.46|646.41|634.41|645.31|633.31|384
1668267900000|2022-11-12 15:45:00|645.45|633.45|646.21|634.21|646.78|634.78|645.19|633.19|430
1668268200000|2022-11-12 15:50:00|646.05|634.05|647|635|647|635|645.78|633.78|400
1668268500000|2022-11-12 15:55:00|646.99|634.99|646.8|634.8|647.41|635.41|646.12|634.12|449
1668268800000|2022-11-12 16:00:00|646.86|634.86|644.2|632.2|647.04|635.04|643.48|631.48|542
1668269100000|2022-11-12 16:05:00|644.27|632.27|645.87|633.87|646.36|634.36|643.81|631.81|435
1668269400000|2022-11-12 16:10:00|645.88|633.88|647.99|635.99|648.41|636.41|645.82|633.82|448
1668269700000|2022-11-12 16:15:00|648.11|636.11|646.88|634.88|650.3|638.3|645.92|633.92|606
1668270000000|2022-11-12 16:20:00|646.93|634.93|645.34|633.34|647.22|635.22|644.77|632.77|578
1668270300000|2022-11-12 16:25:00|645.26|633.26|644.9|632.9|646.03|634.03|644.78|632.78|476
1668270600000|2022-11-12 16:30:00|644.87|632.87|644.67|632.67|645.74|633.74|644.61|632.61|468
1668270900000|2022-11-12 16:35:00|644.69|632.69|645.29|633.29|645.45|633.45|644.52|632.52|510
1668271200000|2022-11-12 16:40:00|645.25|633.25|646.82|634.82|647.06|635.06|644.68|632.68|410
1668271500000|2022-11-12 16:45:00|646.83|634.83|646.92|634.92|649.11|637.11|645.91|633.91|554
1668271800000|2022-11-12 16:50:00|646.94|634.94|646.64|634.64|647.39|635.39|645.75|633.75|498
1668272100000|2022-11-12 16:55:00|646.63|634.63|647.57|635.57|648.02|636.02|646.6|634.6|410
1668272400000|2022-11-12 17:00:00|647.58|635.58|645.21|633.21|647.87|635.87|645.2|633.2|387
1668272700000|2022-11-12 17:05:00|644.96|632.96|645.57|633.57|646.2|634.2|644.37|632.37|490
1668273000000|2022-11-12 17:10:00|645.55|633.55|644.82|632.82|647.36|635.36|644.18|632.18|525
1668273300000|2022-11-12 17:15:00|644.81|632.81|644.47|632.47|645.19|633.19|644.11|632.11|401
1668273600000|2022-11-12 17:20:00|644.38|632.38|646|634|647.42|635.42|644.17|632.17|486
1668273900000|2022-11-12 17:25:00|645.85|633.85|644.89|632.89|647.29|635.29|644.78|632.78|491
1668274200000|2022-11-12 17:30:00|644.96|632.96|646.33|634.33|646.57|634.57|644.87|632.87|472
1668274500000|2022-11-12 17:35:00|646.35|634.35|645.18|633.18|646.73|634.73|645.13|633.13|401
1668274800000|2022-11-12 17:40:00|645.17|633.17|647.35|635.35|647.76|635.76|645.11|633.11|396
1668275100000|2022-11-12 17:45:00|647.44|635.44|646.85|634.85|647.94|635.94|646.62|634.62|464
1668275400000|2022-11-12 17:50:00|646.84|634.84|646.16|634.16|647.05|635.05|645.67|633.67|369
1668275700000|2022-11-12 17:55:00|646.26|634.26|646.43|634.43|646.58|634.58|645.7|633.7|351
1668276000000|2022-11-12 18:00:00|646.41|634.41|646.02|634.02|646.6|634.6|645.72|633.72|303
1668276300000|2022-11-12 18:05:00|646.04|634.04|642.78|630.78|646.07|634.07|642.73|630.73|387
1668276600000|2022-11-12 18:10:00|642.79|630.79|642.29|630.29|643.13|631.13|639.78|627.78|598
1668276900000|2022-11-12 18:15:00|642.35|630.35|642.3|630.3|643.22|631.22|641.17|629.17|440
1668277200000|2022-11-12 18:20:00|642.31|630.31|642.07|630.07|642.71|630.71|641.66|629.66|472
1668277500000|2022-11-12 18:25:00|642.06|630.06|641.7|629.7|642.44|630.44|641.22|629.22|378
1668277800000|2022-11-12 18:30:00|641.69|629.69|642.13|630.13|643.32|631.32|641.25|629.25|452
1668278100000|2022-11-12 18:35:00|642.15|630.15|642.53|630.53|642.6|630.6|641.47|629.47|356
1668278400000|2022-11-12 18:40:00|642.54|630.54|642.13|630.13|642.56|630.56|640.74|628.74|416
1668278700000|2022-11-12 18:45:00|642.14|630.14|642.41|630.41|643.4|631.4|641.04|629.04|413
1668279000000|2022-11-12 18:50:00|642.37|630.37|640.03|628.03|642.56|630.56|639.86|627.86|446
1668279300000|2022-11-12 18:55:00|640.04|628.04|638.75|626.75|640.73|628.73|638.68|626.68|361
1668279600000|2022-11-12 19:00:00|638.77|626.77|639.85|627.85|640.19|628.19|638.77|626.77|350
1668279900000|2022-11-12 19:05:00|639.65|627.65|639.74|627.74|639.95|627.95|639.24|627.24|305
1668280200000|2022-11-12 19:10:00|639.73|627.73|638.72|626.72|640.11|628.11|638.49|626.49|359
1668280500000|2022-11-12 19:15:00|638.73|626.73|637.61|625.61|638.95|626.95|636.98|624.98|345
1668280800000|2022-11-12 19:20:00|637.6|625.6|638.41|626.41|638.49|626.49|637.58|625.58|315
1668281100000|2022-11-12 19:25:00|638.42|626.42|639.18|627.18|639.76|627.76|638.41|626.41|402
1668281400000|2022-11-12 19:30:00|639.22|627.22|638.95|626.95|639.65|627.65|638.55|626.55|388
1668281700000|2022-11-12 19:35:00|638.94|626.94|639.47|627.47|639.87|627.87|638.34|626.34|337
1668282000000|2022-11-12 19:40:00|639.42|627.42|635.53|623.53|639.84|627.84|633.2|621.2|496
1668282300000|2022-11-12 19:45:00|635.46|623.46|634.39|622.39|636.49|624.49|633.48|621.48|537
1668282600000|2022-11-12 19:50:00|634.09|622.09|636.69|624.69|636.7|624.7|634.01|622.01|343
1668282900000|2022-11-12 19:55:00|636.73|624.73|636.61|624.61|637.69|625.69|636.02|624.02|355
1668283200000|2022-11-12 20:00:00|636.6|624.6|635.96|623.96|636.71|624.71|635.83|623.83|406
1668283500000|2022-11-12 20:05:00|635.92|623.92|634.83|622.83|636.4|624.4|634.34|622.34|428
1668283800000|2022-11-12 20:10:00|634.52|622.52|635.42|623.42|635.81|623.81|633.14|621.14|462
1668284100000|2022-11-12 20:15:00|635.43|623.43|635.68|623.68|635.92|623.92|634.26|622.26|425
1668284400000|2022-11-12 20:20:00|635.66|623.66|635.76|623.76|635.98|623.98|635.51|623.51|380
1668284700000|2022-11-12 20:25:00|635.77|623.77|635.86|623.86|635.98|623.98|634.74|622.74|356
1668285000000|2022-11-12 20:30:00|635.85|623.85|633.92|621.92|635.95|623.95|633.38|621.38|513
1668285300000|2022-11-12 20:35:00|633.9|621.9|634.59|622.59|634.95|622.95|633.77|621.77|306
1668285600000|2022-11-12 20:40:00|634.58|622.58|632.66|620.66|634.58|622.58|632.58|620.58|437
1668285900000|2022-11-12 20:45:00|632.65|620.65|632.02|620.02|632.94|620.94|630.71|618.71|552
1668286200000|2022-11-12 20:50:00|632.03|620.03|634.22|622.22|634.28|622.28|631.99|619.99|412
1668286500000|2022-11-12 20:55:00|634.23|622.23|633.89|621.89|635.4|623.4|633.38|621.38|390
1668286800000|2022-11-12 21:00:00|633.9|621.9|635.12|623.12|635.15|623.15|633.53|621.53|395
1668287100000|2022-11-12 21:05:00|635.13|623.13|636.25|624.25|636.64|624.64|634.96|622.96|392
1668287400000|2022-11-12 21:10:00|636.28|624.28|636.19|624.19|636.66|624.66|635.22|623.22|487
1668287700000|2022-11-12 21:15:00|636.18|624.18|635.25|623.25|636.44|624.44|635.14|623.14|414
1668288000000|2022-11-12 21:20:00|635.26|623.26|632.94|620.94|636.73|624.73|631.79|619.79|488
1668288300000|2022-11-12 21:25:00|632.92|620.92|631.4|619.4|633.92|621.92|631.35|619.35|573
1668288600000|2022-11-12 21:30:00|631.41|619.41|631.01|619.01|632.52|620.52|630.97|618.97|559
1668288900000|2022-11-12 21:35:00|630.99|618.99|631.29|619.29|631.51|619.51|630.59|618.59|464
1668289200000|2022-11-12 21:40:00|631.3|619.3|631.33|619.33|632.57|620.57|631.07|619.07|499
1668289500000|2022-11-12 21:45:00|631.31|619.31|631.29|619.29|631.97|619.97|630.73|618.73|457
1668289800000|2022-11-12 21:50:00|631.3|619.3|631.62|619.62|631.79|619.79|631.18|619.18|284
1668290100000|2022-11-12 21:55:00|631.67|619.67|631.2|619.2|631.76|619.76|630.8|618.8|307
1668290400000|2022-11-12 22:00:00|631.19|619.19|630.97|618.97|631.22|619.22|630.62|618.62|289
1668290700000|2022-11-12 22:05:00|630.98|618.98|632.15|620.15|632.86|620.86|630.98|618.98|351
1668291000000|2022-11-12 22:10:00|632.13|620.13|631.06|619.06|632.23|620.23|630.89|618.89|409
1668291300000|2022-11-12 22:15:00|631.07|619.07|632.52|620.52|632.57|620.57|631.02|619.02|273
1668291600000|2022-11-12 22:20:00|632.54|620.54|634.13|622.13|634.29|622.29|632.15|620.15|405
1668291900000|2022-11-12 22:25:00|634.15|622.15|634.91|622.91|634.92|622.92|634.13|622.13|363
1668292200000|2022-11-12 22:30:00|634.81|622.81|634.11|622.11|634.9|622.9|633.45|621.45|389
1668292500000|2022-11-12 22:35:00|634.12|622.12|634.18|622.18|634.25|622.25|633.93|621.93|367
1668292800000|2022-11-12 22:40:00|634.2|622.2|636.36|624.36|636.36|624.36|634.06|622.06|373
1668293100000|2022-11-12 22:45:00|636.35|624.35|635.51|623.51|636.5|624.5|635.13|623.13|376
1668293400000|2022-11-12 22:50:00|635.49|623.49|634.46|622.46|635.64|623.64|634.22|622.22|356
1668293700000|2022-11-12 22:55:00|634.48|622.48|635.33|623.33|635.39|623.39|634.46|622.46|237
1668294000000|2022-11-12 23:00:00|635.53|623.53|635.17|623.17|635.69|623.69|635.17|623.17|353
1668294300000|2022-11-12 23:05:00|635.16|623.16|634.21|622.21|635.5|623.5|634.21|622.21|359
1668294600000|2022-11-12 23:10:00|634.26|622.26|633.34|621.34|634.84|622.84|633.34|621.34|357
1668294900000|2022-11-12 23:15:00|633.35|621.35|633.34|621.34|633.64|621.64|633.03|621.03|383
1668295200000|2022-11-12 23:20:00|633.38|621.38|633.45|621.45|634.15|622.15|633.27|621.27|389
1668295500000|2022-11-12 23:25:00|633.48|621.48|628.12|616.12|633.88|621.88|625.85|613.85|512
1668295800000|2022-11-12 23:30:00|628.18|616.18|626.51|614.51|630.2|618.2|626.49|614.49|666
1668296100000|2022-11-12 23:35:00|626.47|614.47|628.21|616.21|628.69|616.69|625.25|613.25|580
1668296400000|2022-11-12 23:40:00|628.22|616.22|630.15|618.15|630.75|618.75|628.16|616.16|529
1668296700000|2022-11-12 23:45:00|630.18|618.18|628.9|616.9|630.2|618.2|626.61|614.61|584
1668297000000|2022-11-12 23:50:00|628.89|616.89|630.06|618.06|630.3|618.3|628.5|616.5|480
1668297300000|2022-11-12 23:55:00|630.07|618.07|633.21|621.21|633.21|621.21|630.07|618.07|435
1668297600000|2022-11-13 00:00:00|633.3|621.3|631.46|619.46|633.82|621.82|630.3|618.3|473
1668297900000|2022-11-13 00:05:00|631.48|619.48|630.49|618.49|631.62|619.62|627.12|615.12|556
1668298200000|2022-11-13 00:10:00|630.58|618.58|632.21|620.21|632.82|620.82|630.58|618.58|511
1668298500000|2022-11-13 00:15:00|632.37|620.37|635.08|623.08|635.12|623.12|631.14|619.14|511
1668298800000|2022-11-13 00:20:00|635.09|623.09|637.6|625.6|637.61|625.61|634.78|622.78|560
1668299100000|2022-11-13 00:25:00|637.75|625.75|637.77|625.77|638.36|626.36|636.12|624.12|526
1668299400000|2022-11-13 00:30:00|637.78|625.78|637.46|625.46|639.19|627.19|636.54|624.54|615
1668299700000|2022-11-13 00:35:00|637.49|625.49|635.4|623.4|637.53|625.53|635.28|623.28|568
1668300000000|2022-11-13 00:40:00|635.42|623.42|636.63|624.63|636.63|624.63|635.03|623.03|509
1668300300000|2022-11-13 00:45:00|636.61|624.61|637|625|637.15|625.15|635.8|623.8|523
1668300600000|2022-11-13 00:50:00|636.96|624.96|634.76|622.76|637.07|625.07|634.14|622.14|467
1668300900000|2022-11-13 00:55:00|634.75|622.75|633.75|621.75|634.86|622.86|633.2|621.2|474
1668301200000|2022-11-13 01:00:00|633.73|621.73|635.24|623.24|635.31|623.31|633.42|621.42|379
1668301500000|2022-11-13 01:05:00|635.22|623.22|637.1|625.1|637.56|625.56|634.87|622.87|451
1668301800000|2022-11-13 01:10:00|637.24|625.24|635.65|623.65|637.43|625.43|634.81|622.81|485
1668302100000|2022-11-13 01:15:00|635.64|623.64|636.49|624.49|636.64|624.64|635.62|623.62|339
1668302400000|2022-11-13 01:20:00|636.48|624.48|637.34|625.34|637.62|625.62|636.28|624.28|335
1668302700000|2022-11-13 01:25:00|637.3|625.3|635.61|623.61|637.32|625.32|635.23|623.23|376
1668303000000|2022-11-13 01:30:00|635.59|623.59|636.84|624.84|637.11|625.11|635.26|623.26|406
1668303300000|2022-11-13 01:35:00|636.83|624.83|637.15|625.15|637.38|625.38|636.59|624.59|384
1668303600000|2022-11-13 01:40:00|637.16|625.16|639.39|627.39|639.65|627.65|637.13|625.13|406
1668303900000|2022-11-13 01:45:00|639.46|627.46|637.41|625.41|639.69|627.69|637.26|625.26|399
1668304200000|2022-11-13 01:50:00|637.43|625.43|638.18|626.18|638.31|626.31|636.96|624.96|350
1668304500000|2022-11-13 01:55:00|638.12|626.12|639.81|627.81|639.85|627.85|638.11|626.11|275
1668304800000|2022-11-13 02:00:00|639.8|627.8|640.72|628.72|640.89|628.89|639.8|627.8|366
1668305100000|2022-11-13 02:05:00|640.69|628.69|640.75|628.75|640.87|628.87|639.54|627.54|335
1668305400000|2022-11-13 02:10:00|640.76|628.76|639.97|627.97|641.78|629.78|639.7|627.7|385
1668305700000|2022-11-13 02:15:00|639.96|627.96|640.95|628.95|641.09|629.09|639.44|627.44|344
1668306000000|2022-11-13 02:20:00|640.93|628.93|641.2|629.2|641.59|629.59|640.89|628.89|314
1668306300000|2022-11-13 02:25:00|641.19|629.19|642.54|630.54|642.84|630.84|641.19|629.19|276
1668306600000|2022-11-13 02:30:00|642.53|630.53|641.81|629.81|642.66|630.66|641.61|629.61|390
1668306900000|2022-11-13 02:35:00|641.82|629.82|641.93|629.93|641.95|629.95|641.59|629.59|264
1668307200000|2022-11-13 02:40:00|641.95|629.95|643.22|631.22|643.99|631.99|641.94|629.94|382
1668307500000|2022-11-13 02:45:00|643.19|631.19|643.94|631.94|643.98|631.98|643.19|631.19|363
1668307800000|2022-11-13 02:50:00|643.95|631.95|644.46|632.46|645.09|633.09|643.86|631.86|287
1668308100000|2022-11-13 02:55:00|644.48|632.48|646.22|634.22|646.24|634.24|644.38|632.38|240
1668308400000|2022-11-13 03:00:00|646.19|634.19|646.04|634.04|649.06|637.06|646.04|634.04|516
1668308700000|2022-11-13 03:05:00|646.07|634.07|645.08|633.08|646.12|634.12|642.78|630.78|469
1668309000000|2022-11-13 03:10:00|645.09|633.09|645.21|633.21|647.24|635.24|645|633|515
1668309300000|2022-11-13 03:15:00|645.12|633.12|643.33|631.33|645.21|633.21|642.02|630.02|404
1668309600000|2022-11-13 03:20:00|643.32|631.32|645.36|633.36|645.47|633.47|643.16|631.16|336
1668309900000|2022-11-13 03:25:00|645.37|633.37|643.74|631.74|645.48|633.48|643.59|631.59|220
1668310200000|2022-11-13 03:30:00|643.84|631.84|648.33|636.33|648.37|636.37|643.83|631.83|398
1668310500000|2022-11-13 03:35:00|648.29|636.29|649.33|637.33|651.93|639.93|647.87|635.87|513
1668310800000|2022-11-13 03:40:00|649.32|637.32|651.26|639.26|652.19|640.19|649.13|637.13|530
1668311100000|2022-11-13 03:45:00|651.24|639.24|649.46|637.46|652.15|640.15|649.19|637.19|559
1668311400000|2022-11-13 03:50:00|649.48|637.48|651.57|639.57|652.13|640.13|648.9|636.9|417
1668311700000|2022-11-13 03:55:00|651.58|639.58|651.12|639.12|651.58|639.58|650.78|638.78|379
1668312000000|2022-11-13 04:00:00|651.13|639.13|652.8|640.8|653.07|641.07|651.12|639.12|437
1668312300000|2022-11-13 04:05:00|652.81|640.81|651.03|639.03|653.09|641.09|650.78|638.78|435
1668312600000|2022-11-13 04:10:00|651.02|639.02|652.69|640.69|652.77|640.77|650.99|638.99|402
1668312900000|2022-11-13 04:15:00|652.7|640.7|649.46|637.46|652.77|640.77|649.24|637.24|403
1668313200000|2022-11-13 04:20:00|649.48|637.48|650.78|638.78|650.86|638.86|649.39|637.39|348
1668313500000|2022-11-13 04:25:00|650.79|638.79|651.86|639.86|652.26|640.26|650.79|638.79|304
1668313800000|2022-11-13 04:30:00|651.85|639.85|653.14|641.14|653.85|641.85|651.83|639.83|368
1668314100000|2022-11-13 04:35:00|653.12|641.12|651.48|639.48|653.12|641.12|651.4|639.4|276
1668314400000|2022-11-13 04:40:00|651.49|639.49|651.06|639.06|651.94|639.94|650.58|638.58|380
1668314700000|2022-11-13 04:45:00|651.07|639.07|651.17|639.17|654.17|642.17|650.92|638.92|460
1668315000000|2022-11-13 04:50:00|651.18|639.18|650.3|638.3|651.55|639.55|650.3|638.3|490
1668315300000|2022-11-13 04:55:00|650.32|638.32|650.01|638.01|650.67|638.67|649.33|637.33|329
1668315600000|2022-11-13 05:00:00|650.09|638.09|653.27|641.27|654.93|642.93|649.86|637.86|454
1668315900000|2022-11-13 05:05:00|653.32|641.32|658.02|646.02|658.16|646.16|653.27|641.27|413
1668316200000|2022-11-13 05:10:00|658|646|659.1|647.1|659.16|647.16|655.4|643.4|508
1668316500000|2022-11-13 05:15:00|659.09|647.09|657.28|645.28|659.11|647.11|656.45|644.45|473
1668316800000|2022-11-13 05:20:00|657.27|645.27|655.48|643.48|657.38|645.38|653.95|641.95|459
1668317100000|2022-11-13 05:25:00|655.44|643.44|654.33|642.33|655.47|643.47|653.84|641.84|350
1668317400000|2022-11-13 05:30:00|654.35|642.35|654.1|642.1|654.46|642.46|652.49|640.49|343
1668317700000|2022-11-13 05:35:00|654.09|642.09|653.93|641.93|655.72|643.72|653.79|641.79|338
1668318000000|2022-11-13 05:40:00|653.86|641.86|653.76|641.76|655.03|643.03|653.67|641.67|377
1668318300000|2022-11-13 05:45:00|653.69|641.69|651.44|639.44|653.69|641.69|651.43|639.43|338
1668318600000|2022-11-13 05:50:00|651.43|639.43|650.79|638.79|652.31|640.31|650.79|638.79|291
1668318900000|2022-11-13 05:55:00|650.8|638.8|651.4|639.4|651.86|639.86|650.77|638.77|298
1668319200000|2022-11-13 06:00:00|651.42|639.42|650.89|638.89|651.78|639.78|650.69|638.69|352
1668319500000|2022-11-13 06:05:00|650.94|638.94|649.71|637.71|651.04|639.04|649|637|369
1668319800000|2022-11-13 06:10:00|649.72|637.72|652|640|652.21|640.21|649.71|637.71|414
1668320100000|2022-11-13 06:15:00|651.99|639.99|650.21|638.21|652.02|640.02|650.14|638.14|406
1668320400000|2022-11-13 06:20:00|650.22|638.22|649.73|637.73|651.15|639.15|649.73|637.73|330
1668320700000|2022-11-13 06:25:00|649.74|637.74|645.23|633.23|649.82|637.82|644.4|632.4|490
1668321000000|2022-11-13 06:30:00|645.26|633.26|637.72|625.72|645.69|633.69|637.37|625.37|705
1668321300000|2022-11-13 06:35:00|637.93|625.93|642.14|630.14|643.3|631.3|637.78|625.78|666
1668321600000|2022-11-13 06:40:00|642.12|630.12|643.66|631.66|645.21|633.21|640.73|628.73|545
1668321900000|2022-11-13 06:45:00|643.67|631.67|641.31|629.31|644.09|632.09|639.38|627.38|692
1668322200000|2022-11-13 06:50:00|641.01|629.01|641.34|629.34|642.08|630.08|639.41|627.41|583
1668322500000|2022-11-13 06:55:00|641.31|629.31|637.03|625.03|641.78|629.78|636.96|624.96|602
1668322800000|2022-11-13 07:00:00|637.02|625.02|635.29|623.29|637.12|625.12|630.99|618.99|733
1668323100000|2022-11-13 07:05:00|635.28|623.28|641.06|629.06|641.29|629.29|635.14|623.14|659
1668323400000|2022-11-13 07:10:00|641.07|629.07|641.63|629.63|643.23|631.23|639.72|627.72|621
1668323700000|2022-11-13 07:15:00|641.65|629.65|637.67|625.67|642.2|630.2|637.4|625.4|609
1668324000000|2022-11-13 07:20:00|637.71|625.71|634.68|622.68|638.26|626.26|634.68|622.68|589
1668324300000|2022-11-13 07:25:00|634.66|622.66|635.89|623.89|636.84|624.84|633.7|621.7|550
1668324600000|2022-11-13 07:30:00|635.9|623.9|637.87|625.87|640.09|628.09|635.88|623.88|596
1668324900000|2022-11-13 07:35:00|637.86|625.86|635.91|623.91|637.87|625.87|634.62|622.62|537
1668325200000|2022-11-13 07:40:00|635.99|623.99|637.74|625.74|637.74|625.74|635.65|623.65|484
1668325500000|2022-11-13 07:45:00|637.73|625.73|637.89|625.89|639.26|627.26|637|625|520
1668325800000|2022-11-13 07:50:00|637.9|625.9|640.85|628.85|640.87|628.87|636.59|624.59|501
1668326100000|2022-11-13 07:55:00|640.82|628.82|639.83|627.83|641.82|629.82|639.31|627.31|538
1668326400000|2022-11-13 08:00:00|639.78|627.78|640.28|628.28|640.75|628.75|638.17|626.17|496
1668326700000|2022-11-13 08:05:00|640.23|628.23|639.41|627.41|640.3|628.3|638.06|626.06|520
1668327000000|2022-11-13 08:10:00|639.39|627.39|638.88|626.88|639.5|627.5|638.48|626.48|427
1668327300000|2022-11-13 08:15:00|638.86|626.86|638.27|626.27|638.86|626.86|637.81|625.81|399
1668327600000|2022-11-13 08:20:00|638.24|626.24|636.24|624.24|638.45|626.45|636.13|624.13|318
1668327900000|2022-11-13 08:25:00|636.26|624.26|637.48|625.48|638.16|626.16|636.19|624.19|365
1668328200000|2022-11-13 08:30:00|637.45|625.45|639.99|627.99|640.22|628.22|637.44|625.44|374
1668328500000|2022-11-13 08:35:00|639.97|627.97|639.45|627.45|640.36|628.36|639.45|627.45|254
1668328800000|2022-11-13 08:40:00|639.46|627.46|637.14|625.14|640.61|628.61|637.05|625.05|440
1668329100000|2022-11-13 08:45:00|637.17|625.17|631.97|619.97|637.2|625.2|631.72|619.72|439
1668329400000|2022-11-13 08:50:00|631.98|619.98|629.93|617.93|634.4|622.4|628.63|616.63|657
1668329700000|2022-11-13 08:55:00|630.14|618.14|628.81|616.81|631.17|619.17|627|615|681
1668330000000|2022-11-13 09:00:00|628.65|616.65|627.36|615.36|630.94|618.94|626.82|614.82|651
1668330300000|2022-11-13 09:05:00|627.43|615.43|623.75|611.75|627.99|615.99|620.78|608.78|743
1668330600000|2022-11-13 09:10:00|623.76|611.76|623.43|611.43|625.11|613.11|622.4|610.4|675
1668330900000|2022-11-13 09:15:00|623.42|611.42|622.9|610.9|626.82|614.82|622.64|610.64|659
1668331200000|2022-11-13 09:20:00|622.94|610.94|623.94|611.94|624.39|612.39|622.39|610.39|544
1668331500000|2022-11-13 09:25:00|623.89|611.89|619.83|607.83|623.89|611.89|618.42|606.42|562
1668331800000|2022-11-13 09:30:00|619.74|607.74|623.07|611.07|623.89|611.89|619.74|607.74|566
1668332100000|2022-11-13 09:35:00|623.09|611.09|621.42|609.42|623.7|611.7|620.77|608.77|542
1668332400000|2022-11-13 09:40:00|621.41|609.41|624.09|612.09|624.7|612.7|620.7|608.7|570
1668332700000|2022-11-13 09:45:00|624.1|612.1|620.68|608.68|624.42|612.42|620.37|608.37|550
1668333000000|2022-11-13 09:50:00|620.66|608.66|619.63|607.63|621.25|609.25|619.52|607.52|468
1668333300000|2022-11-13 09:55:00|619.6|607.6|619.26|607.26|619.71|607.71|617.34|605.34|446
1668333600000|2022-11-13 10:00:00|619.23|607.23|621.53|609.53|622.19|610.19|618.32|606.32|527
1668333900000|2022-11-13 10:05:00|621.52|609.52|618.27|606.27|621.84|609.84|618.25|606.25|471
1668334200000|2022-11-13 10:10:00|618.25|606.25|617.84|605.84|618.87|606.87|617.16|605.16|475
1668334500000|2022-11-13 10:15:00|617.81|605.81|618.58|606.58|618.99|606.99|617.27|605.27|436
1668334800000|2022-11-13 10:20:00|618.59|606.59|620.36|608.36|621.23|609.23|618.22|606.22|506
1668335100000|2022-11-13 10:25:00|620.35|608.35|622.56|610.56|623.02|611.02|620.34|608.34|558
1668335400000|2022-11-13 10:30:00|622.55|610.55|621.58|609.58|622.87|610.87|620.08|608.08|582
1668335700000|2022-11-13 10:35:00|621.59|609.59|621.87|609.87|621.98|609.98|621.34|609.34|422
1668336000000|2022-11-13 10:40:00|621.86|609.86|622.06|610.06|622.24|610.24|621.38|609.38|329
1668336300000|2022-11-13 10:45:00|622.05|610.05|623.09|611.09|623.18|611.18|621.77|609.77|326
1668336600000|2022-11-13 10:50:00|623.07|611.07|621.7|609.7|623.09|611.09|620.17|608.17|438
1668336900000|2022-11-13 10:55:00|621.75|609.75|621.38|609.38|622.72|610.72|621.12|609.12|475
1668337200000|2022-11-13 11:00:00|621.45|609.45|621.5|609.5|621.75|609.75|620.67|608.67|435
1668337500000|2022-11-13 11:05:00|621.47|609.47|620.82|608.82|621.47|609.47|620.6|608.6|278
1668337800000|2022-11-13 11:10:00|620.8|608.8|619.11|607.11|621.16|609.16|619.1|607.1|340
1668338100000|2022-11-13 11:15:00|619.09|607.09|620.48|608.48|621.52|609.52|619.05|607.05|469
1668338400000|2022-11-13 11:20:00|620.5|608.5|622.12|610.12|622.12|610.12|619.38|607.38|445
1668338700000|2022-11-13 11:25:00|622.16|610.16|625.89|613.89|626.53|614.53|621.53|609.53|639
1668339000000|2022-11-13 11:30:00|625.72|613.72|627.97|615.97|628.6|616.6|623.1|611.1|627
1668339300000|2022-11-13 11:35:00|627.98|615.98|624.92|612.92|627.98|615.98|624.91|612.91|585
1668339600000|2022-11-13 11:40:00|624.93|612.93|626.65|614.65|627.31|615.31|624.39|612.39|507
1668339900000|2022-11-13 11:45:00|626.63|614.63|627.77|615.77|628.81|616.81|625.6|613.6|611
1668340200000|2022-11-13 11:50:00|627.82|615.82|627.17|615.17|629.15|617.15|627.17|615.17|534
1668340500000|2022-11-13 11:55:00|627.18|615.18|626|614|627.83|615.83|625.74|613.74|453
1668340800000|2022-11-13 12:00:00|626.01|614.01|626.6|614.6|627.65|615.65|625.79|613.79|472
1668341100000|2022-11-13 12:05:00|626.59|614.59|627.18|615.18|628.52|616.52|626.41|614.41|491
1668341400000|2022-11-13 12:10:00|627.16|615.16|626.19|614.19|627.5|615.5|625.74|613.74|443
1668341700000|2022-11-13 12:15:00|626.18|614.18|625.75|613.75|626.18|614.18|624.72|612.72|466
1668342000000|2022-11-13 12:20:00|625.73|613.73|625.73|613.73|625.97|613.97|625.53|613.53|424
1668342300000|2022-11-13 12:25:00|625.76|613.76|624.23|612.23|625.89|613.89|623.16|611.16|502
1668342600000|2022-11-13 12:30:00|624.17|612.17|623.26|611.26|624.73|612.73|622.58|610.58|526
1668342900000|2022-11-13 12:35:00|623.25|611.25|623.34|611.34|624.35|612.35|622.86|610.86|459
1668343200000|2022-11-13 12:40:00|623.35|611.35|623.86|611.86|624.32|612.32|623.06|611.06|423
1668343500000|2022-11-13 12:45:00|623.87|611.87|625.36|613.36|625.75|613.75|623.71|611.71|383
1668343800000|2022-11-13 12:50:00|625.38|613.38|625.83|613.83|627.5|615.5|625.34|613.34|383
1668344100000|2022-11-13 12:55:00|625.82|613.82|624.11|612.11|626.66|614.66|624.09|612.09|340
1668344400000|2022-11-13 13:00:00|624.1|612.1|622.21|610.21|624.62|612.62|622.18|610.18|470
1668344700000|2022-11-13 13:05:00|622.24|610.24|623.51|611.51|623.73|611.73|622.24|610.24|327
1668345000000|2022-11-13 13:10:00|623.5|611.5|624.83|612.83|624.92|612.92|623.26|611.26|296
1668345300000|2022-11-13 13:15:00|624.82|612.82|625.56|613.56|626.11|614.11|624.67|612.67|431
1668345600000|2022-11-13 13:20:00|625.54|613.54|625.87|613.87|627.29|615.29|625.46|613.46|420
1668345900000|2022-11-13 13:25:00|625.91|613.91|624.66|612.66|626.45|614.45|624.48|612.48|442
1668346200000|2022-11-13 13:30:00|624.67|612.67|624.36|612.36|625.39|613.39|623.67|611.67|458
1668346500000|2022-11-13 13:35:00|624.37|612.37|630.39|618.39|630.86|618.86|624.14|612.14|531
1668346800000|2022-11-13 13:40:00|630.41|618.41|630.95|618.95|634.29|622.29|628.49|616.49|765
1668347100000|2022-11-13 13:45:00|630.89|618.89|630.37|618.37|632.07|620.07|629.9|617.9|673
1668347400000|2022-11-13 13:50:00|630.38|618.38|630.02|618.02|631.49|619.49|629.36|617.36|638
1668347700000|2022-11-13 13:55:00|629.96|617.96|628.49|616.49|630.79|618.79|627.89|615.89|588
1668348000000|2022-11-13 14:00:00|628.54|616.54|631.01|619.01|631.29|619.29|628.05|616.05|561
1668348300000|2022-11-13 14:05:00|631.07|619.07|633.51|621.51|633.96|621.96|631.07|619.07|541
1668348600000|2022-11-13 14:10:00|633.5|621.5|632.54|620.54|634.93|622.93|632.5|620.5|530
1668348900000|2022-11-13 14:15:00|632.51|620.51|631.43|619.43|632.61|620.61|630.89|618.89|573
1668349200000|2022-11-13 14:20:00|631.42|619.42|630.1|618.1|631.49|619.49|629.38|617.38|550
1668349500000|2022-11-13 14:25:00|630.11|618.11|627.32|615.32|631.09|619.09|626.99|614.99|559
1668349800000|2022-11-13 14:30:00|627.28|615.28|628.61|616.61|629.47|617.47|626.42|614.42|606
1668350100000|2022-11-13 14:35:00|628.55|616.55|628.74|616.74|629.83|617.83|628.46|616.46|501
1668350400000|2022-11-13 14:40:00|628.76|616.76|626.59|614.59|628.76|616.76|626.24|614.24|542
1668350700000|2022-11-13 14:45:00|626.62|614.62|627.97|615.97|628.41|616.41|626.36|614.36|526
1668351000000|2022-11-13 14:50:00|627.93|615.93|626.85|614.85|628.48|616.48|626.3|614.3|526
1668351300000|2022-11-13 14:55:00|626.87|614.87|626.77|614.77|628.15|616.15|626.74|614.74|446
1668351600000|2022-11-13 15:00:00|626.7|614.7|628.81|616.81|629.1|617.1|626.46|614.46|483
1668351900000|2022-11-13 15:05:00|628.82|616.82|627.5|615.5|630.38|618.38|626.9|614.9|545
1668352200000|2022-11-13 15:10:00|627.47|615.47|626.67|614.67|627.47|615.47|624.58|612.58|593
1668352500000|2022-11-13 15:15:00|626.55|614.55|629.59|617.59|631.38|619.38|626.49|614.49|534
1668352800000|2022-11-13 15:20:00|629.57|617.57|623.56|611.56|629.99|617.99|620.78|608.78|707
1668353100000|2022-11-13 15:25:00|623.26|611.26|624.8|612.8|624.81|612.81|621.18|609.18|610
1668353400000|2022-11-13 15:30:00|624.77|612.77|624.14|612.14|626.14|614.14|622.34|610.34|573
1668353700000|2022-11-13 15:35:00|624.16|612.16|626.06|614.06|626.76|614.76|621.74|609.74|578
1668354000000|2022-11-13 15:40:00|626.05|614.05|626.03|614.03|627.03|615.03|625.29|613.29|471
1668354300000|2022-11-13 15:45:00|626.02|614.02|625.78|613.78|626.9|614.9|625.6|613.6|516
1668354600000|2022-11-13 15:50:00|625.8|613.8|624.59|612.59|626.09|614.09|624.02|612.02|552
1668354900000|2022-11-13 15:55:00|624.5|612.5|624.69|612.69|625.57|613.57|623.63|611.63|538
1668355200000|2022-11-13 16:00:00|624.73|612.73|622.45|610.45|625.49|613.49|622.29|610.29|629
1668355500000|2022-11-13 16:05:00|622.38|610.38|624.71|612.71|624.91|612.91|622.26|610.26|566
1668355800000|2022-11-13 16:10:00|624.7|612.7|623.27|611.27|625.65|613.65|623.19|611.19|545
1668356100000|2022-11-13 16:15:00|623.32|611.32|624.65|612.65|625.05|613.05|622.68|610.68|494
1668356400000|2022-11-13 16:20:00|624.69|612.69|622.56|610.56|624.86|612.86|622.15|610.15|509
1668356700000|2022-11-13 16:25:00|622.5|610.5|624.7|612.7|624.9|612.9|621.25|609.25|581
1668357000000|2022-11-13 16:30:00|624.54|612.54|623.01|611.01|625.87|613.87|622.51|610.51|550
1668357300000|2022-11-13 16:35:00|623.09|611.09|622.84|610.84|624.07|612.07|622.56|610.56|550
1668357600000|2022-11-13 16:40:00|622.81|610.81|624.03|612.03|624.64|612.64|621.95|609.95|518
1668357900000|2022-11-13 16:45:00|624.01|612.01|626.21|614.21|626.64|614.64|622.85|610.85|602
1668358200000|2022-11-13 16:50:00|626.13|614.13|624.91|612.91|627.07|615.07|624.59|612.59|597
1668358500000|2022-11-13 16:55:00|624.88|612.88|625.16|613.16|625.51|613.51|624.36|612.36|447
1668358800000|2022-11-13 17:00:00|625.15|613.15|624.17|612.17|625.36|613.36|623.7|611.7|493
1668359100000|2022-11-13 17:05:00|624.22|612.22|623.69|611.69|624.57|612.57|623.44|611.44|466
1668359400000|2022-11-13 17:10:00|623.73|611.73|619.56|607.56|623.73|611.73|619.5|607.5|491
1668359700000|2022-11-13 17:15:00|619.53|607.53|619.74|607.74|620.45|608.45|615.22|603.22|691
1668360000000|2022-11-13 17:20:00|619.68|607.68|617.89|605.89|619.85|607.85|616.93|604.93|607
1668360300000|2022-11-13 17:25:00|617.84|605.84|618.16|606.16|620.84|608.84|617.75|605.75|560
1668360600000|2022-11-13 17:30:00|618.14|606.14|616.3|604.3|618.43|606.43|615.21|603.21|629
1668360900000|2022-11-13 17:35:00|616.29|604.29|620.3|608.3|620.75|608.75|616.29|604.29|603
1668361200000|2022-11-13 17:40:00|620.28|608.28|621.12|609.12|622.73|610.73|620.24|608.24|521
1668361500000|2022-11-13 17:45:00|621.06|609.06|621.7|609.7|622.48|610.48|620.77|608.77|495
1668361800000|2022-11-13 17:50:00|621.68|609.68|621.57|609.57|622.31|610.31|620.93|608.93|524
1668362100000|2022-11-13 17:55:00|621.55|609.55|620.37|608.37|622.01|610.01|620.31|608.31|465
1668362400000|2022-11-13 18:00:00|620.34|608.34|620.89|608.89|621.54|609.54|619.98|607.98|469
1668362700000|2022-11-13 18:05:00|620.98|608.98|620.2|608.2|621.77|609.77|620.14|608.14|449
1668363000000|2022-11-13 18:10:00|620.19|608.19|619.24|607.24|620.47|608.47|618.65|606.65|398
1668363300000|2022-11-13 18:15:00|619.25|607.25|617.48|605.48|619.94|607.94|616.85|604.85|549
1668363600000|2022-11-13 18:20:00|617.47|605.47|617.55|605.55|617.98|605.98|616.38|604.38|496
1668363900000|2022-11-13 18:25:00|617.53|605.53|614.62|602.62|617.89|605.89|614.39|602.39|510
1668364200000|2022-11-13 18:30:00|614.63|602.63|612.91|600.91|616.82|604.82|611.6|599.6|631
1668364500000|2022-11-13 18:35:00|612.92|600.92|613.75|601.75|615.34|603.34|612.72|600.72|580
1668364800000|2022-11-13 18:40:00|613.74|601.74|615|603|615.4|603.4|613.31|601.31|479
1668365100000|2022-11-13 18:45:00|614.99|602.99|615.85|603.85|616.3|604.3|614.5|602.5|473
1668365400000|2022-11-13 18:50:00|615.71|603.71|614.68|602.68|615.85|603.85|613.73|601.73|440
1668365700000|2022-11-13 18:55:00|614.66|602.66|617.44|605.44|617.64|605.64|614.57|602.57|448
1668366000000|2022-11-13 19:00:00|617.49|605.49|618.25|606.25|618.55|606.55|616.58|604.58|424
1668366300000|2022-11-13 19:05:00|618.19|606.19|616.25|604.25|618.22|606.22|615.77|603.77|376
1668366600000|2022-11-13 19:10:00|616.24|604.24|615.74|603.74|618.39|606.39|615.62|603.62|492
1668366900000|2022-11-13 19:15:00|615.75|603.75|616.39|604.39|617.76|605.76|615.73|603.73|405
1668367200000|2022-11-13 19:20:00|616.37|604.37|619.17|607.17|619.46|607.46|616.19|604.19|400
1668367500000|2022-11-13 19:25:00|619.16|607.16|617.86|605.86|619.52|607.52|617.81|605.81|483
1668367800000|2022-11-13 19:30:00|617.96|605.96|619.26|607.26|619.65|607.65|617.93|605.93|415
1668368100000|2022-11-13 19:35:00|619.21|607.21|618.77|606.77|619.94|607.94|618.58|606.58|358
1668368400000|2022-11-13 19:40:00|618.78|606.78|619.66|607.66|619.88|607.88|618.61|606.61|275
1668368700000|2022-11-13 19:45:00|619.67|607.67|620.19|608.19|620.51|608.51|619.61|607.61|346
1668369000000|2022-11-13 19:50:00|620.17|608.17|619.59|607.59|620.4|608.4|619.29|607.29|345
1668369300000|2022-11-13 19:55:00|619.6|607.6|620.28|608.28|620.68|608.68|619.35|607.35|356
1668369600000|2022-11-13 20:00:00|620.27|608.27|618.36|606.36|620.61|608.61|617.71|605.71|574
1668369900000|2022-11-13 20:05:00|618.37|606.37|620.67|608.67|620.97|608.97|617.4|605.4|494
1668370200000|2022-11-13 20:10:00|620.68|608.68|618.2|606.2|620.93|608.93|618|606|465
1668370500000|2022-11-13 20:15:00|618.21|606.21|620.39|608.39|620.73|608.73|618.16|606.16|390
1668370800000|2022-11-13 20:20:00|620.4|608.4|618.51|606.51|620.48|608.48|618.51|606.51|440
1668371100000|2022-11-13 20:25:00|618.53|606.53|618.45|606.45|619.23|607.23|617.53|605.53|485
1668371400000|2022-11-13 20:30:00|618.46|606.46|619.03|605.53|620.25|608.25|617.99|605.43|425
1668371700000|2022-11-13 20:35:00|618.99|605.49|619.15|605.65|621.12|607.62|618.92|605.42|511
1668372000000|2022-11-13 20:40:00|619.11|605.61|617.58|604.08|619.28|605.78|617.41|603.91|541
1668372300000|2022-11-13 20:45:00|617.55|604.05|618.25|604.75|618.5|605|616.85|603.35|448
1668372600000|2022-11-13 20:50:00|618.27|604.77|614.79|601.29|618.46|604.96|614.79|601.29|586
1668372900000|2022-11-13 20:55:00|614.83|601.33|608.49|594.99|614.84|601.34|607.88|594.38|662
1668373200000|2022-11-13 21:00:00|608.6|595.1|602.48|588.98|611.75|598.25|602.11|588.61|738
1668373500000|2022-11-13 21:05:00|602.51|589.01|607.45|593.95|608.15|594.65|602.48|588.98|733
1668373800000|2022-11-13 21:10:00|607.46|593.96|606.66|593.16|609.06|595.56|605.82|592.32|678
1668374100000|2022-11-13 21:15:00|606.71|593.21|608.65|595.15|608.89|595.39|606.21|592.71|595
1668374400000|2022-11-13 21:20:00|608.67|595.17|610.62|597.12|612.13|598.63|608.56|595.06|599
1668374700000|2022-11-13 21:25:00|610.68|597.18|610.88|597.38|611.2|597.7|609.98|596.48|494
1668375000000|2022-11-13 21:30:00|610.87|597.37|608.94|595.44|611.47|597.97|608.85|595.35|548
1668375300000|2022-11-13 21:35:00|608.91|595.41|616.47|602.97|617.54|604.04|608.89|595.39|704
1668375600000|2022-11-13 21:40:00|616.34|602.84|612.84|599.34|616.61|603.11|612.41|598.91|615
1668375900000|2022-11-13 21:45:00|612.86|599.36|609.59|596.09|613.41|599.91|609.26|595.76|614
1668376200000|2022-11-13 21:50:00|609.62|596.12|610.11|596.61|610.35|596.85|609.14|595.64|505
1668376500000|2022-11-13 21:55:00|610.08|596.58|608|594.5|610.08|596.58|607.9|594.4|519
1668376800000|2022-11-13 22:00:00|608.12|594.62|606.67|594.67|608.22|594.72|606.45|592.95|597
1668377100000|2022-11-13 22:05:00|606.68|594.68|609.76|597.76|609.87|597.87|606.46|594.46|547
1668377400000|2022-11-13 22:10:00|609.75|597.75|612.63|600.63|613.05|601.05|609.75|597.75|473
1668377700000|2022-11-13 22:15:00|612.64|600.64|610.82|598.82|613.81|601.81|610.43|598.43|472
1668378000000|2022-11-13 22:20:00|611|599|610.88|598.88|611.48|599.48|610.66|598.66|433
1668378300000|2022-11-13 22:25:00|610.96|598.96|611.5|599.5|611.71|599.71|610.85|598.85|388
1668378600000|2022-11-13 22:30:00|611.51|599.51|612.3|600.3|612.3|600.3|610.97|598.97|297
1668378900000|2022-11-13 22:35:00|612.17|600.17|611.82|599.82|612.24|600.24|611.05|599.05|443
1668379200000|2022-11-13 22:40:00|611.86|599.86|612.09|600.09|612.19|600.19|611.34|599.34|345
1668379500000|2022-11-13 22:45:00|612.05|600.05|614.91|602.91|614.98|602.98|612.05|600.05|298
1668379800000|2022-11-13 22:50:00|615.08|603.08|614.48|602.48|615.17|603.17|612.44|600.44|376
1668380100000|2022-11-13 22:55:00|614.55|602.55|613.32|601.32|614.67|602.67|612.9|600.9|364
1668380400000|2022-11-13 23:00:00|613.33|601.33|609.92|597.92|613.33|601.33|607.71|595.71|619
1668380700000|2022-11-13 23:05:00|609.91|597.91|609.11|597.11|609.91|597.91|608.68|596.68|486
1668381000000|2022-11-13 23:10:00|609.03|597.03|605.49|593.49|609.14|597.14|605.13|593.13|471
1668381300000|2022-11-13 23:15:00|605.51|593.51|607.63|595.63|607.63|595.63|602.99|590.99|625
1668381600000|2022-11-13 23:20:00|607.65|595.65|608.71|596.71|610.38|598.38|607.65|595.65|600
1668381900000|2022-11-13 23:25:00|608.69|596.69|608.42|596.42|608.79|596.79|607.28|595.28|543
1668382200000|2022-11-13 23:30:00|608.44|596.44|605.5|593.5|609.65|597.65|604.49|592.49|562
1668382500000|2022-11-13 23:35:00|605.48|593.48|608.6|596.6|608.87|596.87|605.48|593.48|511
1668382800000|2022-11-13 23:40:00|608.59|596.59|605.57|593.57|609.44|597.44|604.45|592.45|619
1668383100000|2022-11-13 23:45:00|605.62|593.62|610.25|598.25|610.85|598.85|604.97|592.97|664
1668383400000|2022-11-13 23:50:00|610.24|598.24|614.23|602.23|614.48|602.48|609.54|597.54|585
1668383700000|2022-11-13 23:55:00|614.25|602.25|612.88|600.88|615.55|603.55|611.59|599.59|618
1668384000000|2022-11-14 00:00:00|612.86|600.86|615.34|603.34|617.02|605.02|609.46|597.46|697
1668384300000|2022-11-14 00:05:00|615.32|603.32|611.33|599.33|615.56|603.56|609.22|597.22|657
1668384600000|2022-11-14 00:10:00|611.43|599.43|611.84|599.84|615.51|603.51|610.82|598.82|644
1668384900000|2022-11-14 00:15:00|611.87|599.87|606.36|594.36|613.31|601.31|605.84|593.84|630
1668385200000|2022-11-14 00:20:00|606.37|594.37|587.35|575.35|606.59|594.59|587.35|575.35|747
1668385500000|2022-11-14 00:25:00|587.11|575.11|595.61|583.61|597.71|585.71|587.11|575.11|792
1668385800000|2022-11-14 00:30:00|595.67|583.67|600.16|588.16|600.3|588.3|594.72|582.72|733
1668386100000|2022-11-14 00:35:00|600.1|588.1|600.58|588.58|602.6|590.6|599.46|587.46|710
1668386400000|2022-11-14 00:40:00|600.59|588.59|601.61|589.61|603.88|591.88|599.63|587.63|701
1668386700000|2022-11-14 00:45:00|601.58|589.58|598.55|586.55|602.22|590.22|597.17|585.17|677
1668387000000|2022-11-14 00:50:00|598.6|586.6|601.92|589.92|604.47|592.47|597.19|585.19|709
1668387300000|2022-11-14 00:55:00|601.93|589.93|600.47|588.47|602.1|590.1|598.45|586.45|680
1668387600000|2022-11-14 01:00:00|600.45|588.45|601.87|589.87|601.87|589.87|597.37|585.37|652
1668387900000|2022-11-14 01:05:00|601.85|589.85|599.23|587.23|603.71|591.71|598.49|586.49|682
1668388200000|2022-11-14 01:10:00|599.2|587.2|596.86|584.86|600.3|588.3|596.48|584.48|654
1668388500000|2022-11-14 01:15:00|596.81|584.81|594.18|582.18|598.98|586.98|593.59|581.59|714
1668388800000|2022-11-14 01:20:00|593.86|581.86|599.26|587.26|600.14|588.14|593.69|581.69|718
1668389100000|2022-11-14 01:25:00|599.25|587.25|595.03|583.03|599.46|587.46|594.25|582.25|714
1668389400000|2022-11-14 01:30:00|594.87|582.87|594.26|582.26|595.73|583.73|594.18|582.18|678
1668389700000|2022-11-14 01:35:00|594.25|582.25|589.15|577.15|594.28|582.28|588.51|576.51|772
1668390000000|2022-11-14 01:40:00|589.14|577.14|586.81|574.81|590.46|578.46|585.37|573.37|760
1668390300000|2022-11-14 01:45:00|586.84|574.84|583.69|571.69|587.87|575.87|582.02|570.02|776
1668390600000|2022-11-14 01:50:00|583.66|571.66|588.36|576.36|589.96|577.96|583.38|571.38|755
1668390900000|2022-11-14 01:55:00|588.38|576.38|590.48|578.48|590.99|578.99|588.28|576.28|677
1668391200000|2022-11-14 02:00:00|590.5|578.5|586.56|574.56|591.7|579.7|585.79|573.79|757
1668391500000|2022-11-14 02:05:00|586.61|574.61|581.78|569.78|586.92|574.92|581.78|569.78|736
1668391800000|2022-11-14 02:10:00|581.75|569.75|581.73|569.73|583.32|571.32|578.49|566.49|774
1668392100000|2022-11-14 02:15:00|581.94|569.94|586.36|574.36|587.32|575.32|581.79|569.79|700
1668392400000|2022-11-14 02:20:00|586.35|574.35|586.87|574.87|587.28|575.28|586.01|574.01|586
1668392700000|2022-11-14 02:25:00|586.82|574.82|587.78|575.78|588.04|576.04|586.61|574.61|517
1668393000000|2022-11-14 02:30:00|587.77|575.77|584.63|572.63|588.6|576.6|584.63|572.63|542
1668393300000|2022-11-14 02:35:00|584.64|572.64|584.75|572.75|585.28|573.28|583.7|571.7|559
1668393600000|2022-11-14 02:40:00|584.66|572.66|586.54|574.54|587.1|575.1|583.58|571.58|489
1668393900000|2022-11-14 02:45:00|586.58|574.58|585.27|573.27|586.77|574.77|582.65|570.65|581
1668394200000|2022-11-14 02:50:00|585.24|573.24|585.18|573.18|585.38|573.38|583.78|571.78|568
1668394500000|2022-11-14 02:55:00|585.19|573.19|589.3|577.3|590.24|578.24|584.8|572.8|554
1668394800000|2022-11-14 03:00:00|589.2|577.2|588.02|576.02|591.3|579.3|587.98|575.98|715
1668395100000|2022-11-14 03:05:00|588|576|588.75|576.75|589.75|577.75|587.68|575.68|569
1668395400000|2022-11-14 03:10:00|588.74|576.74|588.45|576.45|589.45|577.45|588.21|576.21|477
1668395700000|2022-11-14 03:15:00|588.46|576.46|588.61|576.61|590.42|578.42|588.13|576.13|539
1668396000000|2022-11-14 03:20:00|588.6|576.6|590.31|578.31|590.39|578.39|588.33|576.33|592
1668396300000|2022-11-14 03:25:00|590.29|578.29|588.09|576.09|591.7|579.7|588.04|576.04|660
1668396600000|2022-11-14 03:30:00|588.13|576.13|585.3|573.3|588.2|576.2|585.03|573.03|692
1668396900000|2022-11-14 03:35:00|585.29|573.29|585.04|573.04|586.04|574.04|584.42|572.42|607
1668397200000|2022-11-14 03:40:00|585.07|573.07|586.28|574.28|586.71|574.71|584.9|572.9|537
1668397500000|2022-11-14 03:45:00|586.3|574.3|590.54|578.54|590.71|578.71|586.01|574.01|581
1668397800000|2022-11-14 03:50:00|590.56|578.56|588.41|576.41|590.95|578.95|587.32|575.32|628
1668398100000|2022-11-14 03:55:00|588.36|576.36|588.49|576.49|588.8|576.8|586.78|574.78|554
1668398400000|2022-11-14 04:00:00|588.52|576.52|588.58|576.58|588.95|576.95|587.31|575.31|535
1668398700000|2022-11-14 04:05:00|588.61|576.61|587.36|575.36|588.95|576.95|587.23|575.23|526
1668399000000|2022-11-14 04:10:00|587.37|575.37|586.72|574.72|588.77|576.77|586.58|574.58|558
1668399300000|2022-11-14 04:15:00|586.71|574.71|579.39|567.39|586.93|574.93|578.72|566.72|659
1668399600000|2022-11-14 04:20:00|579.41|567.41|583.68|571.68|583.93|571.93|578.21|566.21|751
1668399900000|2022-11-14 04:25:00|583.65|571.65|581.32|569.32|584.86|572.86|581.21|569.21|674
1668400200000|2022-11-14 04:30:00|581.24|569.24|584.06|572.06|584.39|572.39|580.76|568.76|677
1668400500000|2022-11-14 04:35:00|584.07|572.07|579.51|567.51|584.36|572.36|579.41|567.41|680
1668400800000|2022-11-14 04:40:00|579.53|567.53|577.17|565.17|580.27|568.27|576.93|564.93|687
1668401100000|2022-11-14 04:45:00|577.15|565.15|579.97|567.97|580.01|568.01|575.89|563.89|631
1668401400000|2022-11-14 04:50:00|579.91|567.91|577.9|565.9|579.96|567.96|577.26|565.26|553
1668401700000|2022-11-14 04:55:00|577.95|565.95|580.67|568.67|580.92|568.92|577.93|565.93|646
1668402000000|2022-11-14 05:00:00|580.69|568.69|582.32|570.32|582.48|570.48|580.53|568.53|431
1668402300000|2022-11-14 05:05:00|582.27|570.27|582.17|570.17|582.32|570.32|578.82|566.82|489
1668402600000|2022-11-14 05:10:00|582.15|570.15|582.36|570.36|582.91|570.91|580.69|568.69|541
1668402900000|2022-11-14 05:15:00|582.35|570.35|583.24|571.24|583.52|571.52|582.23|570.23|474
1668403200000|2022-11-14 05:20:00|583.22|571.22|583.12|571.12|584.02|572.02|582.4|570.4|549
1668403500000|2022-11-14 05:25:00|583.13|571.13|581.71|569.71|583.52|571.52|581|569|533
1668403800000|2022-11-14 05:30:00|581.72|569.72|579.62|567.62|583.95|571.95|579.15|567.15|601
1668404100000|2022-11-14 05:35:00|579.61|567.61|578.78|566.78|580.68|568.68|577.12|565.12|697
1668404400000|2022-11-14 05:40:00|578.77|566.77|576.83|564.83|578.99|566.99|575.55|563.55|632
1668404700000|2022-11-14 05:45:00|576.8|564.8|580.25|568.25|580.5|568.5|575.82|563.82|706
1668405000000|2022-11-14 05:50:00|580.27|568.27|581.99|569.99|583.46|571.46|579.88|567.88|654
1668405300000|2022-11-14 05:55:00|582.01|570.01|581.75|569.75|582.3|570.3|580.7|568.7|579
1668405600000|2022-11-14 06:00:00|581.76|569.76|583.15|571.15|583.21|571.21|580.93|568.93|517
1668405900000|2022-11-14 06:05:00|583.13|571.13|583.9|571.9|583.94|571.94|581.64|569.64|576
1668406200000|2022-11-14 06:10:00|583.86|571.86|579.91|567.91|584.35|572.35|579.7|567.7|596
1668406500000|2022-11-14 06:15:00|579.9|567.9|581.74|569.74|584.31|572.31|579.9|567.9|593
1668406800000|2022-11-14 06:20:00|581.73|569.73|584.9|572.9|584.96|572.96|580.99|568.99|566
1668407100000|2022-11-14 06:25:00|584.88|572.88|585.48|573.48|586.02|574.02|584.12|572.12|595
1668407400000|2022-11-14 06:30:00|585.5|573.5|587.25|575.25|587.47|575.47|584.72|572.72|572
1668407700000|2022-11-14 06:35:00|587.28|575.28|588.65|576.65|588.73|576.73|586.18|574.18|608
1668408000000|2022-11-14 06:40:00|588.64|576.64|598.38|586.38|601.61|589.61|588.64|576.64|763
1668408300000|2022-11-14 06:45:00|598.32|586.32|603.83|591.83|604.55|592.55|596.13|584.13|783
1668408600000|2022-11-14 06:50:00|604|592|606.25|594.25|610.06|598.06|602.92|590.92|792
1668408900000|2022-11-14 06:55:00|606.33|594.33|615.79|603.79|616.15|604.15|605.69|593.69|781
1668409200000|2022-11-14 07:00:00|615.73|603.73|611.69|599.69|616.08|604.08|610.5|598.5|770
1668409500000|2022-11-14 07:05:00|611.66|599.66|610.04|598.04|611.85|599.85|609.29|597.29|689
1668409800000|2022-11-14 07:10:00|610.06|598.06|610.3|598.3|610.8|598.8|607.38|595.38|668
1668410100000|2022-11-14 07:15:00|610.27|598.27|605.71|593.71|611.67|599.67|604.82|592.82|706
1668410400000|2022-11-14 07:20:00|605.72|593.72|611.61|599.61|611.9|599.9|605.46|593.46|687
1668410700000|2022-11-14 07:25:00|611.66|599.66|618.79|606.79|619.92|607.92|611.22|599.22|731
1668411000000|2022-11-14 07:30:00|618.9|606.9|617.59|605.59|619.78|607.78|615.69|603.69|763
1668411300000|2022-11-14 07:35:00|617.58|605.58|620.76|608.76|626.07|614.07|617.06|605.06|758
1668411600000|2022-11-14 07:40:00|620.72|608.72|624.35|612.35|625.52|613.52|620.43|608.43|750
1668411900000|2022-11-14 07:45:00|624.37|612.37|623.63|611.63|626.15|614.15|620.64|608.64|757
1668412200000|2022-11-14 07:50:00|623.74|611.74|625.42|613.42|627.46|615.46|623.74|611.74|713
1668412500000|2022-11-14 07:55:00|625.35|613.35|628.97|616.97|629.1|617.1|625.34|613.34|623
1668412800000|2022-11-14 08:00:00|628.99|616.99|631.89|619.89|632.09|620.09|628.76|616.76|666
1668413100000|2022-11-14 08:05:00|631.97|619.97|627.65|615.65|632.48|620.48|626.08|614.08|696
1668413400000|2022-11-14 08:10:00|627.67|615.67|630.46|618.46|632.02|620.02|627.55|615.55|628
1668413700000|2022-11-14 08:15:00|630.43|618.43|627.53|615.53|632.03|620.03|627.07|615.07|659
1668414000000|2022-11-14 08:20:00|627.46|615.46|629.45|617.45|630.37|618.37|627.4|615.4|570
1668414300000|2022-11-14 08:25:00|629.37|617.37|630.4|618.4|631.16|619.16|628.49|616.49|540
1668414600000|2022-11-14 08:30:00|630.48|618.48|631.65|619.65|632.75|620.75|630.35|618.35|468
1668414900000|2022-11-14 08:35:00|631.44|619.44|628.72|616.72|632.17|620.17|628.53|616.53|649
1668415200000|2022-11-14 08:40:00|628.76|616.76|630.59|618.59|631.72|619.72|628.72|616.72|562
1668415500000|2022-11-14 08:45:00|630.6|618.6|630.56|618.56|631.43|619.43|629.03|617.03|545
1668415800000|2022-11-14 08:50:00|630.61|618.61|633.41|621.41|634.48|622.48|630.22|618.22|614
1668416100000|2022-11-14 08:55:00|633.4|621.4|638.87|626.87|639.01|627.01|633.27|621.27|633
1668416400000|2022-11-14 09:00:00|638.82|626.82|633.49|621.49|640.42|628.42|633.35|621.35|777
1668416700000|2022-11-14 09:05:00|633.48|621.48|628.41|616.41|635.22|623.22|627.59|615.59|729
1668417000000|2022-11-14 09:10:00|628.42|616.42|629.63|617.63|631.74|619.74|628.41|616.41|660
1668417300000|2022-11-14 09:15:00|629.64|617.64|628.13|616.13|630.88|618.88|626.9|614.9|613
1668417600000|2022-11-14 09:20:00|628.12|616.12|630.93|618.93|632.64|620.64|627.82|615.82|543
1668417900000|2022-11-14 09:25:00|630.95|618.95|635.4|623.4|635.6|623.6|630.85|618.85|570
1668418200000|2022-11-14 09:30:00|635.41|623.41|638.64|626.64|638.64|626.64|634.47|622.47|583
1668418500000|2022-11-14 09:35:00|638.71|626.71|635.3|623.3|638.78|626.78|635.24|623.24|468
1668418800000|2022-11-14 09:40:00|635.28|623.28|638.13|626.13|638.45|626.45|634.33|622.33|502
1668419100000|2022-11-14 09:45:00|638.16|626.16|636.64|624.64|638.16|626.16|634.47|622.47|549
1668419400000|2022-11-14 09:50:00|636.63|624.63|637.03|625.03|637.49|625.49|634.63|622.63|588
1668419700000|2022-11-14 09:55:00|637.02|625.02|633.68|621.68|637.26|625.26|633.38|621.38|562
1668420000000|2022-11-14 10:00:00|633.7|621.7|634.67|622.67|636.23|624.23|631.74|619.74|655
1668420300000|2022-11-14 10:05:00|634.64|622.64|633.84|621.84|634.88|622.88|632.55|620.55|597
1668420600000|2022-11-14 10:10:00|633.85|621.85|635.56|623.56|636.56|624.56|632.29|620.29|643
1668420900000|2022-11-14 10:15:00|635.57|623.57|634.95|622.95|636.07|624.07|634.55|622.55|503
1668421200000|2022-11-14 10:20:00|634.94|622.94|634.01|622.01|635.38|623.38|633.98|621.98|433
1668421500000|2022-11-14 10:25:00|634.04|622.04|635.13|623.13|636.35|624.35|634.01|622.01|437
1668421800000|2022-11-14 10:30:00|635.15|623.15|636.62|624.62|637.65|625.65|635.15|623.15|439
1668422100000|2022-11-14 10:35:00|636.58|624.58|637.24|625.24|638.09|626.09|636.17|624.17|574
1668422400000|2022-11-14 10:40:00|637.16|625.16|637.01|625.01|638.56|626.56|636.58|624.58|536
1668422700000|2022-11-14 10:45:00|636.98|624.98|635.81|623.81|638|626|635.69|623.69|568
1668423000000|2022-11-14 10:50:00|635.82|623.82|638.75|626.75|638.75|626.75|635.39|623.39|553
1668423300000|2022-11-14 10:55:00|638.8|626.8|638.62|626.62|639.58|627.58|638.1|626.1|459
1668423600000|2022-11-14 11:00:00|638.59|626.59|637.9|625.9|640.16|628.16|637.89|625.89|534
1668423900000|2022-11-14 11:05:00|637.91|625.91|637.96|625.96|638.67|626.67|637.64|625.64|558
1668424200000|2022-11-14 11:10:00|637.97|625.97|638.31|626.31|638.67|626.67|637.51|625.51|527
1668424500000|2022-11-14 11:15:00|638.32|626.32|636.97|624.97|640.2|628.2|636.45|624.45|652
1668424800000|2022-11-14 11:20:00|637.01|625.01|636.06|624.06|638.51|626.51|635.79|623.79|716
1668425100000|2022-11-14 11:25:00|636.08|624.08|635.49|623.49|636.17|624.17|633.66|621.66|608
1668425400000|2022-11-14 11:30:00|635.48|623.48|634.76|622.76|635.53|623.53|634.17|622.17|510
1668425700000|2022-11-14 11:35:00|634.75|622.75|632.9|620.9|635.4|623.4|632.77|620.77|370
1668426000000|2022-11-14 11:40:00|632.98|620.98|632.85|620.85|634.13|622.13|632.8|620.8|423
1668426300000|2022-11-14 11:45:00|632.83|620.83|633.23|621.23|633.79|621.79|632.82|620.82|400
1668426600000|2022-11-14 11:50:00|633.28|621.28|633.49|621.49|633.67|621.67|632.25|620.25|433
1668426900000|2022-11-14 11:55:00|633.31|621.31|632.92|620.92|633.87|621.87|632.83|620.83|455
1668427200000|2022-11-14 12:00:00|632.79|620.79|629.63|617.63|633.35|621.35|629.32|617.32|508
1668427500000|2022-11-14 12:05:00|629.38|617.38|627.56|615.56|630.99|618.99|627.01|615.01|645
1668427800000|2022-11-14 12:10:00|627.59|615.59|629.49|617.49|629.68|617.68|626.89|614.89|603
1668428100000|2022-11-14 12:15:00|629.45|617.45|631.29|619.29|631.76|619.76|629.13|617.13|480
1668428400000|2022-11-14 12:20:00|631.36|619.36|631.64|619.64|632.14|620.14|630.92|618.92|465
1668428700000|2022-11-14 12:25:00|631.65|619.65|633.38|621.38|633.48|621.48|631.54|619.54|491
1668429000000|2022-11-14 12:30:00|633.41|621.41|637.57|625.57|637.76|625.76|632.8|620.8|569
1668429300000|2022-11-14 12:35:00|637.6|625.6|634.93|622.93|637.6|625.6|634.27|622.27|603
1668429600000|2022-11-14 12:40:00|634.94|622.94|634.7|622.7|635.7|623.7|634.46|622.46|461
1668429900000|2022-11-14 12:45:00|634.74|622.74|635.67|623.67|636.48|624.48|634.21|622.21|471
1668430200000|2022-11-14 12:50:00|635.72|623.72|635.66|623.66|636.5|624.5|634.99|622.99|505
1668430500000|2022-11-14 12:55:00|635.64|623.64|636.88|624.88|637.14|625.14|634.89|622.89|439
1668430800000|2022-11-14 13:00:00|636.91|624.91|635.92|623.92|636.92|624.92|635.42|623.42|506
1668431100000|2022-11-14 13:05:00|635.86|623.86|633.48|621.48|638.99|626.99|633.26|621.26|712
1668431400000|2022-11-14 13:10:00|633.38|621.38|641.67|629.67|642.15|630.15|632.04|620.04|728
1668431700000|2022-11-14 13:15:00|641.37|629.37|640.37|628.37|642.04|630.04|638.3|626.3|787
1668432000000|2022-11-14 13:20:00|640.54|628.54|646.22|634.22|646.39|634.39|638.83|626.83|770
1668432300000|2022-11-14 13:25:00|646.27|634.27|647.24|635.24|648.21|636.21|643.71|631.71|750
1668432600000|2022-11-14 13:30:00|647.23|635.23|643.82|631.82|647.41|635.41|641.79|629.79|715
1668432900000|2022-11-14 13:35:00|643.84|631.84|642.16|630.16|645.04|633.04|641.66|629.66|722
1668433200000|2022-11-14 13:40:00|642.2|630.2|641.77|629.77|643.13|631.13|641.22|629.22|676
1668433500000|2022-11-14 13:45:00|641.59|629.59|635.15|623.15|644.1|632.1|635.15|623.15|728
1668433800000|2022-11-14 13:50:00|635.86|623.86|625.22|613.22|636.68|624.68|622.92|610.92|815
1668434100000|2022-11-14 13:55:00|625.21|613.21|632.17|620.17|634|622|625.12|613.12|792
1668434400000|2022-11-14 14:00:00|632.02|620.02|630.37|618.37|632.77|620.77|629.15|617.15|802
1668434700000|2022-11-14 14:05:00|630.22|618.22|635.88|623.88|637.52|625.52|629.88|617.88|782
1668435000000|2022-11-14 14:10:00|635.94|623.94|635.12|623.12|637.02|625.02|634.74|622.74|721
1668435300000|2022-11-14 14:15:00|635.07|623.07|630.28|618.28|635.56|623.56|629.76|617.76|753
1668435600000|2022-11-14 14:20:00|630.37|618.37|628.32|616.32|631.41|619.41|628.05|616.05|739
1668435900000|2022-11-14 14:25:00|628.36|616.36|627.05|615.05|628.68|616.68|623.98|611.98|755
1668436200000|2022-11-14 14:30:00|627.01|615.01|624.81|612.81|630.39|618.39|624.4|612.4|756
1668436500000|2022-11-14 14:35:00|624.83|612.83|622.74|610.74|625.78|613.78|619.65|607.65|780
1668436800000|2022-11-14 14:40:00|622.66|610.66|623.45|611.45|624.22|612.22|621.91|609.91|731
1668437100000|2022-11-14 14:45:00|623.44|611.44|625.06|613.06|625.21|613.21|620.07|608.07|727
1668437400000|2022-11-14 14:50:00|625.16|613.16|625.76|613.76|626.28|614.28|624.63|612.63|706
1668437700000|2022-11-14 14:55:00|625.79|613.79|627.88|615.88|628|616|625.73|613.73|674
1668438000000|2022-11-14 15:00:00|627.83|615.83|628.25|616.25|629.38|617.38|627.77|615.77|635
1668438300000|2022-11-14 15:05:00|628.26|616.26|628.31|616.31|629.62|617.62|627.11|615.11|617
1668438600000|2022-11-14 15:10:00|628.32|616.32|629.45|617.45|629.65|617.65|627.39|615.39|586
1668438900000|2022-11-14 15:15:00|629.39|617.39|625.24|613.24|629.65|617.65|625.06|613.06|599
1668439200000|2022-11-14 15:20:00|625.18|613.18|623.95|611.95|625.87|613.87|623.87|611.87|656
1668439500000|2022-11-14 15:25:00|623.92|611.92|621.44|609.44|625.97|613.97|620.44|608.44|714
1668439800000|2022-11-14 15:30:00|621.46|609.46|621.28|609.28|622.43|610.43|619.1|607.1|683
1668440100000|2022-11-14 15:35:00|621.31|609.31|625.06|613.06|625.85|613.85|620.47|608.47|652
1668440400000|2022-11-14 15:40:00|625.08|613.08|625.21|613.21|625.84|613.84|624.04|612.04|611
1668440700000|2022-11-14 15:45:00|624.83|612.83|624.75|612.75|626|614|623.31|611.31|618
1668441000000|2022-11-14 15:50:00|624.73|612.73|626.84|614.84|627.53|615.53|624.05|612.05|613
1668441300000|2022-11-14 15:55:00|627.08|615.08|626.03|614.03|627.45|615.45|625.11|613.11|506
1668441600000|2022-11-14 16:00:00|626.04|614.04|627.51|615.51|627.51|615.51|623.75|611.75|670
1668441900000|2022-11-14 16:05:00|627.53|615.53|627.17|615.17|628.41|616.41|626.25|614.25|606
1668442200000|2022-11-14 16:10:00|627.21|615.21|622.03|610.03|627.43|615.43|621|609|698
1668442500000|2022-11-14 16:15:00|622.08|610.08|616.85|604.85|622.32|610.32|615.99|603.99|745
1668442800000|2022-11-14 16:20:00|616.8|604.8|618.83|606.83|619.53|607.53|614.18|602.18|661
1668443100000|2022-11-14 16:25:00|618.86|606.86|621.5|609.5|621.54|609.54|618.3|606.3|632
1668443400000|2022-11-14 16:30:00|621.52|609.52|622.13|610.13|622.21|610.21|618.75|606.75|672
1668443700000|2022-11-14 16:35:00|622.06|610.06|621|609|623.08|611.08|620.16|608.16|612
1668444000000|2022-11-14 16:40:00|620.96|608.96|618.49|606.49|621.52|609.52|618.36|606.36|573
1668444300000|2022-11-14 16:45:00|618.41|606.41|620.56|608.56|620.56|608.56|618.1|606.1|644
1668444600000|2022-11-14 16:50:00|620.57|608.57|618.88|606.88|621.02|609.02|618.72|606.72|570
1668444900000|2022-11-14 16:55:00|618.92|606.92|616.73|604.73|619.44|607.44|616.02|604.02|530
1668445200000|2022-11-14 17:00:00|616.74|604.74|620.48|608.48|622.12|610.12|616.62|604.62|685
1668445500000|2022-11-14 17:05:00|620.54|608.54|619.7|607.7|620.78|608.78|617.52|605.52|680
1668445800000|2022-11-14 17:10:00|619.67|607.67|620.73|608.73|620.86|608.86|618.86|606.86|545
1668446100000|2022-11-14 17:15:00|620.75|608.75|620.33|608.33|621.18|609.18|619.52|607.52|472
1668446400000|2022-11-14 17:20:00|620.36|608.36|620.57|608.57|621.31|609.31|619.01|607.01|524
1668446700000|2022-11-14 17:25:00|620.53|608.53|621.46|609.46|621.69|609.69|618.73|606.73|569
1668447000000|2022-11-14 17:30:00|621.54|609.54|623.03|611.03|623.93|611.93|620.28|608.28|631
1668447300000|2022-11-14 17:35:00|623.07|611.07|623.58|611.58|623.69|611.69|621.6|609.6|533
1668447600000|2022-11-14 17:40:00|623.54|611.54|624.02|612.02|624.15|612.15|623.11|611.11|472
1668447900000|2022-11-14 17:45:00|623.99|611.99|623.27|611.27|624.72|612.72|622.16|610.16|587
1668448200000|2022-11-14 17:50:00|623.23|611.23|622.5|610.5|623.23|611.23|620.9|608.9|505
1668448500000|2022-11-14 17:55:00|622.51|610.51|622.66|610.66|622.95|610.95|621.73|609.73|428
1668448800000|2022-11-14 18:00:00|622.67|610.67|623.81|611.81|623.88|611.88|622.19|610.19|495
1668449100000|2022-11-14 18:05:00|623.83|611.83|621.57|609.57|624.47|612.47|621.15|609.15|526
1668449400000|2022-11-14 18:10:00|621.59|609.59|620.72|608.72|621.87|609.87|619.8|607.8|540
1668449700000|2022-11-14 18:15:00|620.73|608.73|622.62|610.62|623.16|611.16|620.73|608.73|455
1668450000000|2022-11-14 18:20:00|622.63|610.63|622.57|610.57|623.2|611.2|621.89|609.89|362
1668450300000|2022-11-14 18:25:00|622.55|610.55|622.9|610.9|624.11|612.11|622.14|610.14|474
1668450600000|2022-11-14 18:30:00|622.75|610.75|621.58|609.58|624.02|612.02|621.45|609.45|591
1668450900000|2022-11-14 18:35:00|621.67|609.67|622.58|610.58|622.62|610.62|620.55|608.55|520
1668451200000|2022-11-14 18:40:00|622.53|610.53|621.52|609.52|622.6|610.6|620.84|608.84|471
1668451500000|2022-11-14 18:45:00|621.53|609.53|620.66|608.66|622.12|610.12|620.11|608.11|518
1668451800000|2022-11-14 18:50:00|620.63|608.63|622.04|610.04|622.09|610.09|620.04|608.04|349
1668452100000|2022-11-14 18:55:00|622.02|610.02|620.78|608.78|622.41|610.41|620.47|608.47|393
1668452400000|2022-11-14 19:00:00|620.93|608.93|622.07|610.07|622.11|610.11|620.56|608.56|447
1668452700000|2022-11-14 19:05:00|622.04|610.04|621.68|609.68|622.42|610.42|619.22|607.22|493
1668453000000|2022-11-14 19:10:00|621.63|609.63|619.12|607.12|621.64|609.64|618.61|606.61|538
1668453300000|2022-11-14 19:15:00|619.2|607.2|619.24|607.24|619.57|607.57|616.63|604.63|654
1668453600000|2022-11-14 19:20:00|619.19|607.19|620.87|608.87|621.33|609.33|617.49|605.49|593
1668453900000|2022-11-14 19:25:00|620.9|608.9|620.34|608.34|620.94|608.94|619.28|607.28|514
1668454200000|2022-11-14 19:30:00|620.4|608.4|619.69|607.69|620.63|608.63|618.67|606.67|511
1668454500000|2022-11-14 19:35:00|619.72|607.72|620.01|608.01|620.53|608.53|619.44|607.44|409
1668454800000|2022-11-14 19:40:00|619.92|607.92|616.69|604.69|620.27|608.27|616.69|604.69|487
1668455100000|2022-11-14 19:45:00|616.65|604.65|615.48|603.48|616.8|604.8|612.45|600.45|711
1668455400000|2022-11-14 19:50:00|615.45|603.45|613.9|601.9|618.05|606.05|612.89|600.89|678
1668455700000|2022-11-14 19:55:00|613.91|601.91|610.57|598.57|614.13|602.13|608.53|596.53|741
1668456000000|2022-11-14 20:00:00|610.55|598.55|614.66|602.66|615.72|603.72|610.25|598.25|668
1668456300000|2022-11-14 20:05:00|614.68|602.68|611.01|599.01|614.68|602.68|609.36|597.36|750
1668456600000|2022-11-14 20:10:00|611|599|612.25|600.25|613.68|601.68|610.13|598.13|710
1668456900000|2022-11-14 20:15:00|612.24|600.24|615.32|603.32|615.44|603.44|611.94|599.94|703
1668457200000|2022-11-14 20:20:00|615.34|603.34|615.52|603.52|616.07|604.07|613.4|601.4|677
1668457500000|2022-11-14 20:25:00|615.56|603.56|614.96|602.96|616.24|604.24|613.97|601.97|588
1668457800000|2022-11-14 20:30:00|614.97|602.97|614.33|602.33|616.35|604.35|613.17|601.17|620
1668458100000|2022-11-14 20:35:00|614.34|602.34|617.01|605.01|617.4|605.4|614.13|602.13|534
1668458400000|2022-11-14 20:40:00|616.99|604.99|616.75|604.75|617.36|605.36|615.12|603.12|637
1668458700000|2022-11-14 20:45:00|616.99|604.99|615.37|603.37|617.12|605.12|612.93|600.93|629
1668459000000|2022-11-14 20:50:00|615.38|603.38|615.66|603.66|617.04|605.04|614.64|602.64|591
1668459300000|2022-11-14 20:55:00|615.63|603.63|615.64|603.64|616.61|604.61|613.9|601.9|590
1668459600000|2022-11-14 21:00:00|615.71|603.71|615.82|603.82|617.29|605.29|614.88|602.88|537
1668459900000|2022-11-14 21:05:00|615.85|603.85|615.66|603.66|617.07|605.07|615.25|603.25|486
1668460200000|2022-11-14 21:10:00|615.62|603.62|616.1|604.1|617.03|605.03|613.59|601.59|458
1668460500000|2022-11-14 21:15:00|616.11|604.11|618.6|606.6|619.32|607.32|615.81|603.81|603
1668460800000|2022-11-14 21:20:00|618.59|606.59|618.61|606.61|618.61|606.61|616.97|604.97|509
1668461100000|2022-11-14 21:25:00|618.59|606.59|617.85|605.85|619.29|607.29|617.27|605.27|484
1668461400000|2022-11-14 21:30:00|617.91|605.91|617.46|605.46|619.91|607.91|617.29|605.29|457
1668461700000|2022-11-14 21:35:00|617.41|605.41|618.56|606.56|619.39|607.39|617.24|605.24|387
1668462000000|2022-11-14 21:40:00|618.57|606.57|618.96|606.96|620.1|608.1|618.12|606.12|428
1668462300000|2022-11-14 21:45:00|618.83|606.83|617.89|605.89|619.71|607.71|617.07|605.07|437
1668462600000|2022-11-14 21:50:00|617.87|605.87|619.58|607.58|619.83|607.83|617.56|605.56|367
1668462900000|2022-11-14 21:55:00|619.65|607.65|619.15|607.15|620.23|608.23|618.69|606.69|506
1668463200000|2022-11-14 22:00:00|619.07|607.07|620.51|608.51|621.16|609.16|617.88|605.88|522
1668463500000|2022-11-14 22:05:00|620.5|608.5|619.74|607.74|621.47|609.47|619.69|607.69|381
1668463800000|2022-11-14 22:10:00|619.75|607.75|620.12|608.12|620.18|608.18|619.57|607.57|385
1668464100000|2022-11-14 22:15:00|620.13|608.13|621.5|609.5|621.53|609.53|620.12|608.12|292
1668464400000|2022-11-14 22:20:00|621.48|609.48|621.75|609.75|621.77|609.77|621.3|609.3|281
1668464700000|2022-11-14 22:25:00|621.74|609.74|621.04|609.04|621.76|609.76|620.5|608.5|359
1668465000000|2022-11-14 22:30:00|621.07|609.07|619.16|607.16|621.23|609.23|617.91|605.91|469
1668465300000|2022-11-14 22:35:00|619.13|607.13|619.82|607.82|619.86|607.86|618.56|606.56|356
1668465600000|2022-11-14 22:40:00|619.85|607.85|619.55|607.55|620.04|608.04|619.07|607.07|251
1668465900000|2022-11-14 22:45:00|619.54|607.54|622.49|610.49|623.07|611.07|619.31|607.31|432
1668466200000|2022-11-14 22:50:00|622.48|610.48|621.62|609.62|622.56|610.56|620.03|608.03|420
1668466500000|2022-11-14 22:55:00|621.61|609.61|622.07|610.07|622.64|610.64|620.96|608.96|358
1668466800000|2022-11-14 23:00:00|622.13|610.13|622.72|610.72|624.91|612.91|621.73|609.73|552
1668467100000|2022-11-14 23:05:00|622.74|610.74|626.95|614.95|627.26|615.26|622.63|610.63|662
1668467400000|2022-11-14 23:10:00|626.96|614.96|626.07|614.07|626.96|614.96|625.28|613.28|574
1668467700000|2022-11-14 23:15:00|626.05|614.05|628.45|616.45|630.06|618.06|626.03|614.03|685
1668468000000|2022-11-14 23:20:00|628.46|616.46|629.49|617.49|629.55|617.55|627.95|615.95|637
1668468300000|2022-11-14 23:25:00|629.48|617.48|631.14|619.14|631.16|619.16|629.02|617.02|483
1668468600000|2022-11-14 23:30:00|631.08|619.08|632.25|620.25|632.87|620.87|630.72|618.72|550
1668468900000|2022-11-14 23:35:00|632.67|620.67|633.39|621.39|634.61|622.61|631.94|619.94|614
1668469200000|2022-11-14 23:40:00|633.37|621.37|634.27|622.27|635.66|623.66|633.26|621.26|522
1668469500000|2022-11-14 23:45:00|634.24|622.24|632.17|620.17|635.06|623.06|631.58|619.58|590
1668469800000|2022-11-14 23:50:00|632.18|620.18|633.34|621.34|633.63|621.63|631.02|619.02|530
1668470100000|2022-11-14 23:55:00|633.35|621.35|634.1|622.1|634.15|622.15|631.27|619.27|659
1668470400000|2022-11-15 00:00:00|634.13|622.13|636.45|624.45|638.41|626.41|632.85|620.85|630
1668470700000|2022-11-15 00:05:00|636.46|624.46|635.2|623.2|637.28|625.28|632.61|620.61|708
1668471000000|2022-11-15 00:10:00|635.22|623.22|634.98|622.98|637.01|625.01|634.71|622.71|721
1668471300000|2022-11-15 00:15:00|635.01|623.01|633.57|621.57|635.97|623.97|631.54|619.54|679
1668471600000|2022-11-15 00:20:00|633.69|621.69|639.21|627.21|639.32|627.32|633.69|621.69|699
1668471900000|2022-11-15 00:25:00|639.17|627.17|640.75|628.75|641.83|629.83|638.54|626.54|647
1668472200000|2022-11-15 00:30:00|640.72|628.72|637.61|625.61|641.99|629.99|636.45|624.45|663
1668472500000|2022-11-15 00:35:00|637.59|625.59|635.98|623.98|639.99|627.99|634.94|622.94|625
1668472800000|2022-11-15 00:40:00|635.99|623.99|633.37|621.37|636.33|624.33|633.13|621.13|485
1668473100000|2022-11-15 00:45:00|633.38|621.38|634.06|622.06|635.7|623.7|633.24|621.24|463
1668473400000|2022-11-15 00:50:00|634.09|622.09|630.12|618.12|635.14|623.14|628.65|616.65|622
1668473700000|2022-11-15 00:55:00|630.09|618.09|629.52|617.52|631.19|619.19|627.42|615.42|657
1668474000000|2022-11-15 01:00:00|629.44|617.44|629.86|617.86|630.18|618.18|626.87|614.87|662
1668474300000|2022-11-15 01:05:00|629.88|617.88|631.56|619.56|631.94|619.94|629.12|617.12|559
1668474600000|2022-11-15 01:10:00|631.57|619.57|631.36|619.36|632.27|620.27|631.08|619.08|493
1668474900000|2022-11-15 01:15:00|631.27|619.27|634.94|622.94|634.97|622.97|631.17|619.17|549
1668475200000|2022-11-15 01:20:00|634.93|622.93|635.41|623.41|636.42|624.42|634.91|622.91|549
1668475500000|2022-11-15 01:25:00|635.4|623.4|635.22|623.22|636.97|624.97|634.58|622.58|509
1668475800000|2022-11-15 01:30:00|635.21|623.21|634.52|622.52|635.48|623.48|633.19|621.19|535
1668476100000|2022-11-15 01:35:00|634.49|622.49|635.9|623.9|636.04|624.04|632.86|620.86|498
1668476400000|2022-11-15 01:40:00|635.79|623.79|636|624|637.72|625.72|634.13|622.13|679
1668476700000|2022-11-15 01:45:00|636.02|624.02|637.87|625.87|639.36|627.36|634.16|622.16|659
1668477000000|2022-11-15 01:50:00|637.85|625.85|637.65|625.65|637.94|625.94|635.43|623.43|638
1668477300000|2022-11-15 01:55:00|637.67|625.67|637.93|625.93|638.37|626.37|636.45|624.45|593
1668477600000|2022-11-15 02:00:00|637.92|625.92|641.02|629.02|641.02|629.02|636.34|624.34|556
1668477900000|2022-11-15 02:05:00|641.04|629.04|639.12|627.12|641.35|629.35|638|626|541
1668478200000|2022-11-15 02:10:00|639.02|627.02|640.41|628.41|640.64|628.64|638.21|626.21|517
1668478500000|2022-11-15 02:15:00|640.43|628.43|638.09|626.09|640.71|628.71|637.72|625.72|581
1668478800000|2022-11-15 02:20:00|638.13|626.13|639.13|627.13|639.27|627.27|637.68|625.68|430
1668479100000|2022-11-15 02:25:00|639.12|627.12|639.46|627.46|640.26|628.26|638.71|626.71|412
1668479400000|2022-11-15 02:30:00|639.49|627.49|639.42|627.42|640.93|628.93|639.37|627.37|540
1668479700000|2022-11-15 02:35:00|639.4|627.4|640.52|628.52|640.6|628.6|638.32|626.32|495
1668480000000|2022-11-15 02:40:00|640.54|628.54|639.36|627.36|640.67|628.67|638.96|626.96|482
1668480300000|2022-11-15 02:45:00|639.32|627.32|638.66|626.66|639.5|627.5|637.3|625.3|495
1668480600000|2022-11-15 02:50:00|638.67|626.67|637.24|625.24|638.98|626.98|637.08|625.08|437
1668480900000|2022-11-15 02:55:00|637.26|625.26|637.6|625.6|637.85|625.85|636.56|624.56|424
1668481200000|2022-11-15 03:00:00|637.69|625.69|640.81|628.81|642|630|637.48|625.48|519
1668481500000|2022-11-15 03:05:00|640.9|628.9|639.87|627.87|641.01|629.01|638.98|626.98|655
1668481800000|2022-11-15 03:10:00|639.91|627.91|638.39|626.39|640.07|628.07|637.82|625.82|499
1668482100000|2022-11-15 03:15:00|638.38|626.38|638.33|626.33|638.89|626.89|637.78|625.78|494
1668482400000|2022-11-15 03:20:00|638.32|626.32|635.85|623.85|638.61|626.61|635.14|623.14|564
1668482700000|2022-11-15 03:25:00|635.83|623.83|635.67|623.67|636.79|624.79|635.48|623.48|449
1668483000000|2022-11-15 03:30:00|635.75|623.75|637.49|625.49|637.59|625.59|635.52|623.52|496
1668483300000|2022-11-15 03:35:00|637.46|625.46|636.77|624.77|638.17|626.17|636.19|624.19|426
1668483600000|2022-11-15 03:40:00|636.63|624.63|636.85|624.85|637.43|625.43|636.25|624.25|314
1668483900000|2022-11-15 03:45:00|636.87|624.87|635.6|623.6|638.2|626.2|635.36|623.36|430
1668484200000|2022-11-15 03:50:00|636.01|624.01|634.83|622.83|636.03|624.03|634.13|622.13|340
1668484500000|2022-11-15 03:55:00|634.36|622.36|635.69|623.69|636.63|624.63|634.36|622.36|503
1668484800000|2022-11-15 04:00:00|635.56|623.56|633.72|621.72|636.22|624.22|633.34|621.34|535
1668485100000|2022-11-15 04:05:00|633.7|621.7|635.14|623.14|635.85|623.85|633.49|621.49|524
1668485400000|2022-11-15 04:10:00|635.18|623.18|635.78|623.78|636.53|624.53|634.24|622.24|516
1668485700000|2022-11-15 04:15:00|635.76|623.76|634.95|622.95|636.21|624.21|634.5|622.5|493
1668486000000|2022-11-15 04:20:00|634.92|622.92|633.41|621.41|635.38|623.38|632.75|620.75|531
1668486300000|2022-11-15 04:25:00|633.46|621.46|633.34|621.34|634.55|622.55|632.82|620.82|448
1668486600000|2022-11-15 04:30:00|633.33|621.33|635.45|623.45|635.53|623.53|632.51|620.51|482
1668486900000|2022-11-15 04:35:00|635.55|623.55|636.03|624.03|636.67|624.67|635|623|512
1668487200000|2022-11-15 04:40:00|636.02|624.02|636.93|624.93|637.58|625.58|635.96|623.96|428
1668487500000|2022-11-15 04:45:00|636.89|624.89|637.25|625.25|637.77|625.77|636.58|624.58|406
1668487800000|2022-11-15 04:50:00|637.27|625.27|638.48|626.48|638.88|626.88|637.27|625.27|387
1668488100000|2022-11-15 04:55:00|638.33|626.33|638.53|626.53|638.93|626.93|638.04|626.04|480
1668488400000|2022-11-15 05:00:00|638.52|626.52|640.96|628.96|641.56|629.56|638.17|626.17|544
1668488700000|2022-11-15 05:05:00|640.93|628.93|640.53|628.53|641.53|629.53|637.51|625.51|601
1668489000000|2022-11-15 05:10:00|640.7|628.7|638.93|626.93|640.8|628.8|638.89|626.89|451
1668489300000|2022-11-15 05:15:00|638.91|626.91|640.33|628.33|640.64|628.64|638.18|626.18|556
1668489600000|2022-11-15 05:20:00|640.34|628.34|639.79|627.79|640.6|628.6|639.23|627.23|502
1668489900000|2022-11-15 05:25:00|639.75|627.75|639.12|627.12|640.89|628.89|639.05|627.05|528
1668490200000|2022-11-15 05:30:00|639.13|627.13|636.72|624.72|639.76|627.76|636.58|624.58|625
1668490500000|2022-11-15 05:35:00|636.69|624.69|638.4|626.4|638.76|626.76|636.42|624.42|500
1668490800000|2022-11-15 05:40:00|638.44|626.44|636.4|624.4|639.11|627.11|635.97|623.97|624
1668491100000|2022-11-15 05:45:00|636.49|624.49|637.87|625.87|637.97|625.97|636.03|624.03|413
1668491400000|2022-11-15 05:50:00|637.85|625.85|636.95|624.95|638.31|626.31|636.26|624.26|447
1668491700000|2022-11-15 05:55:00|636.96|624.96|636.19|624.19|637.69|625.69|635.41|623.41|479
1668492000000|2022-11-15 06:00:00|635.88|623.88|636.76|624.76|636.97|624.97|635.67|623.67|419
1668492300000|2022-11-15 06:05:00|636.77|624.77|637.12|625.12|637.79|625.79|636.39|624.39|466
1668492600000|2022-11-15 06:10:00|637|625|637.19|625.19|637.6|625.6|636.37|624.37|470
1668492900000|2022-11-15 06:15:00|637.15|625.15|638|626|638.14|626.14|637.11|625.11|382
1668493200000|2022-11-15 06:20:00|637.97|625.97|637.52|625.52|637.98|625.98|636.28|624.28|409
1668493500000|2022-11-15 06:25:00|637.31|625.31|639.66|627.66|639.96|627.96|637.04|625.04|528
1668493800000|2022-11-15 06:30:00|639.72|627.72|638.31|626.31|639.91|627.91|637.81|625.81|614
1668494100000|2022-11-15 06:35:00|638.32|626.32|637.38|625.38|638.46|626.46|636.88|624.88|451
1668494400000|2022-11-15 06:40:00|637.37|625.37|638.62|626.62|639|627|637.23|625.23|379
1668494700000|2022-11-15 06:45:00|638.68|626.68|639.36|627.36|639.67|627.67|637.87|625.87|454
1668495000000|2022-11-15 06:50:00|639|627|644.15|632.15|644.37|632.37|638.95|626.95|603
1668495300000|2022-11-15 06:55:00|644.24|632.24|648.89|636.89|649.86|637.86|644.08|632.08|708
1668495600000|2022-11-15 07:00:00|648.87|636.87|647.5|635.5|649.63|637.63|646.43|634.43|602
1668495900000|2022-11-15 07:05:00|647.51|635.51|646.49|634.49|647.81|635.81|645.21|633.21|636
1668496200000|2022-11-15 07:10:00|646.51|634.51|646.5|634.5|647.04|635.04|645.59|633.59|620
1668496500000|2022-11-15 07:15:00|646.53|634.53|649.21|637.21|649.54|637.54|645.8|633.8|621
1668496800000|2022-11-15 07:20:00|649.25|637.25|648.31|636.31|650|638|647.83|635.83|596
1668497100000|2022-11-15 07:25:00|648.33|636.33|648.9|636.9|649.13|637.13|647.55|635.55|456
1668497400000|2022-11-15 07:30:00|648.84|636.84|648.64|636.64|650.46|638.46|648.07|636.07|623
1668497700000|2022-11-15 07:35:00|648.67|636.67|647.78|635.78|649.86|637.86|647.55|635.55|584
1668498000000|2022-11-15 07:40:00|647.77|635.77|647.68|635.68|648.89|636.89|647.3|635.3|524
1668498300000|2022-11-15 07:45:00|647.67|635.67|650.88|638.88|650.88|638.88|647.53|635.53|584
1668498600000|2022-11-15 07:50:00|650.53|638.53|652.54|640.54|653.05|641.05|649.76|637.76|644
1668498900000|2022-11-15 07:55:00|652.55|640.55|651.15|639.15|653.51|641.51|650.78|638.78|557
1668499200000|2022-11-15 08:00:00|651.18|639.18|648.15|636.15|651.18|639.18|647.79|635.79|479
1668499500000|2022-11-15 08:05:00|648.16|636.16|647.24|635.24|648.94|636.94|647.03|635.03|399
1668499800000|2022-11-15 08:10:00|647.23|635.23|648.93|636.93|650.37|638.37|647.05|635.05|496
1668500100000|2022-11-15 08:15:00|648.9|636.9|651.38|639.38|651.51|639.51|648.71|636.71|523
1668500400000|2022-11-15 08:20:00|651.41|639.41|653.02|641.02|653.63|641.63|651.22|639.22|642
1668500700000|2022-11-15 08:25:00|652.99|640.99|654.07|642.07|654.6|642.6|652.76|640.76|645
1668501000000|2022-11-15 08:30:00|653.93|641.93|653.11|641.11|653.96|641.96|652.27|640.27|600
1668501300000|2022-11-15 08:35:00|653.05|641.05|652.79|640.79|653.31|641.31|651.69|639.69|548
1668501600000|2022-11-15 08:40:00|652.81|640.81|652.64|640.64|653.49|641.49|652.32|640.32|421
1668501900000|2022-11-15 08:45:00|652.66|640.66|655.09|643.09|655.18|643.18|652.66|640.66|523
1668502200000|2022-11-15 08:50:00|655.1|643.1|654.23|642.23|655.39|643.39|652.96|640.96|484
1668502500000|2022-11-15 08:55:00|654.31|642.31|655.57|643.57|655.71|643.71|654.05|642.05|509
1668502800000|2022-11-15 09:00:00|655.56|643.56|654.9|642.9|656.72|644.72|654.9|642.9|535
1668503100000|2022-11-15 09:05:00|654.91|642.91|657.69|645.69|658.45|646.45|654.87|642.87|489
1668503400000|2022-11-15 09:10:00|657.79|645.79|657.9|645.9|660.8|648.8|657.48|645.48|583
1668503700000|2022-11-15 09:15:00|657.92|645.92|654.97|642.97|658.01|646.01|654.82|642.82|481
1668504000000|2022-11-15 09:20:00|655.12|643.12|652.25|640.25|656.5|644.5|650.33|638.33|595
1668504300000|2022-11-15 09:25:00|652.27|640.27|651.8|639.8|655.27|643.27|650.89|638.89|711
1668504600000|2022-11-15 09:30:00|651.73|639.73|650.38|638.38|652.64|640.64|648.84|636.84|749
1668504900000|2022-11-15 09:35:00|650.53|638.53|649.83|637.83|652.43|640.43|648.78|636.78|644
1668505200000|2022-11-15 09:40:00|649.78|637.78|650.85|638.85|653.08|641.08|648.71|636.71|683
1668505500000|2022-11-15 09:45:00|650.86|638.86|650.35|638.35|653.45|641.45|650.05|638.05|695
1668505800000|2022-11-15 09:50:00|650.07|638.07|653.89|641.89|654.23|642.23|649.43|637.43|697
1668506100000|2022-11-15 09:55:00|653.62|641.62|653|641|655.15|643.15|652.92|640.92|530
1668506400000|2022-11-15 10:00:00|652.96|640.96|652.35|640.35|654.42|642.42|652.33|640.33|573
1668506700000|2022-11-15 10:05:00|652.43|640.43|650.59|638.59|653.09|641.09|650.26|638.26|627
1668507000000|2022-11-15 10:10:00|650.56|638.56|650.94|638.94|651.31|639.31|649.8|637.8|596
1668507300000|2022-11-15 10:15:00|650.92|638.92|650.64|638.64|651.02|639.02|650.16|638.16|515
1668507600000|2022-11-15 10:20:00|650.71|638.71|650.47|638.47|650.86|638.86|650.16|638.16|468
1668507900000|2022-11-15 10:25:00|650.52|638.52|650.19|638.19|651.25|639.25|650.11|638.11|446
1668508200000|2022-11-15 10:30:00|650.25|638.25|648.21|636.21|650.25|638.25|647.36|635.36|517
1668508500000|2022-11-15 10:35:00|648.16|636.16|649.86|637.86|651.03|639.03|648.02|636.02|585
1668508800000|2022-11-15 10:40:00|650|638|651.16|639.16|652.4|640.4|649.99|637.99|583
1668509100000|2022-11-15 10:45:00|651.14|639.14|651.01|639.01|651.95|639.95|650.52|638.52|482
1668509400000|2022-11-15 10:50:00|650.97|638.97|650.75|638.75|651.5|639.5|650.61|638.61|336
1668509700000|2022-11-15 10:55:00|650.85|638.85|653.1|641.1|653.17|641.17|650.7|638.7|426
1668510000000|2022-11-15 11:00:00|653.08|641.08|653.93|641.93|653.93|641.93|652.19|640.19|530
1668510300000|2022-11-15 11:05:00|653.49|641.49|652.24|640.24|654.35|642.35|651.37|639.37|603
1668510600000|2022-11-15 11:10:00|652.21|640.21|650.66|638.66|652.78|640.78|649.89|637.89|589
1668510900000|2022-11-15 11:15:00|650.61|638.61|646.43|634.43|650.95|638.95|644.66|632.66|689
1668511200000|2022-11-15 11:20:00|646.44|634.44|646.94|634.94|647.66|635.66|646.18|634.18|689
1668511500000|2022-11-15 11:25:00|646.95|634.95|646.47|634.47|647.61|635.61|646.32|634.32|600
1668511800000|2022-11-15 11:30:00|646.6|634.6|648.04|636.04|648.28|636.28|646.52|634.52|394
1668512100000|2022-11-15 11:35:00|648.03|636.03|647.13|635.13|648.04|636.04|646.96|634.96|381
1668512400000|2022-11-15 11:40:00|647.1|635.1|647.72|635.72|648.06|636.06|646.35|634.35|358
1668512700000|2022-11-15 11:45:00|647.73|635.73|647.28|635.28|648.64|636.64|646.92|634.92|519
1668513000000|2022-11-15 11:50:00|647.26|635.26|646.42|634.42|647.79|635.79|645.98|633.98|487
1668513300000|2022-11-15 11:55:00|646.44|634.44|647.31|635.31|647.59|635.59|645.99|633.99|381
1668513600000|2022-11-15 12:00:00|647.32|635.32|645.16|633.16|647.68|635.68|645.12|633.12|615
1668513900000|2022-11-15 12:05:00|645.12|633.12|646.86|634.86|646.97|634.97|644.86|632.86|578
1668514200000|2022-11-15 12:10:00|646.89|634.89|647.85|635.85|648.92|636.92|646.83|634.83|526
1668514500000|2022-11-15 12:15:00|647.83|635.83|649.46|637.46|649.53|637.53|647.62|635.62|437
1668514800000|2022-11-15 12:20:00|649.42|637.42|649.35|637.35|650.47|638.47|648.2|636.2|525
1668515100000|2022-11-15 12:25:00|649.33|637.33|650.3|638.3|651.44|639.44|649.12|637.12|441
1668515400000|2022-11-15 12:30:00|650.27|638.27|649.75|637.75|651.69|639.69|649.46|637.46|524
1668515700000|2022-11-15 12:35:00|649.72|637.72|651.52|639.52|651.87|639.87|649.46|637.46|529
1668516000000|2022-11-15 12:40:00|651.59|639.59|650.44|638.44|652.86|640.86|649.97|637.97|501
1668516300000|2022-11-15 12:45:00|650.41|638.41|651.42|639.42|652.32|640.32|649.64|637.64|543
1668516600000|2022-11-15 12:50:00|651.43|639.43|651.02|639.02|652|640|650.59|638.59|460
1668516900000|2022-11-15 12:55:00|651.06|639.06|651.54|639.54|652.35|640.35|650.72|638.72|575
1668517200000|2022-11-15 13:00:00|651.56|639.56|651.56|639.56|651.92|639.92|650.47|638.47|505
1668517500000|2022-11-15 13:05:00|651.51|639.51|653.43|641.43|654|642|651.51|639.51|636
1668517800000|2022-11-15 13:10:00|653.45|641.45|653.11|641.11|653.96|641.96|652.85|640.85|586
1668518100000|2022-11-15 13:15:00|653.1|641.1|654.21|642.21|655.57|643.57|652.71|640.71|560
1668518400000|2022-11-15 13:20:00|654.23|642.23|653.28|641.28|654.47|642.47|653.1|641.1|536
1668518700000|2022-11-15 13:25:00|653.31|641.31|655.32|643.32|655.47|643.47|652.75|640.75|628
1668519000000|2022-11-15 13:30:00|655.6|643.6|662.73|650.73|663.59|651.59|655.23|643.23|784
1668519300000|2022-11-15 13:35:00|662.78|650.78|658.71|646.71|662.78|650.78|657.65|645.65|758
1668519600000|2022-11-15 13:40:00|658.76|646.76|661.88|649.88|664.08|652.08|657.75|645.75|674
1668519900000|2022-11-15 13:45:00|661.86|649.86|666.91|654.91|666.99|654.99|658.87|646.87|740
1668520200000|2022-11-15 13:50:00|666.98|654.98|668.48|656.48|669.89|657.89|664.43|652.43|744
1668520500000|2022-11-15 13:55:00|668.46|656.46|671.96|659.96|672.33|660.33|667.08|655.08|652
1668520800000|2022-11-15 14:00:00|672|660|667.27|655.27|672.06|660.06|667.04|655.04|717
1668521100000|2022-11-15 14:05:00|667.19|655.19|665.18|653.18|668.06|656.06|664.82|652.82|671
1668521400000|2022-11-15 14:10:00|665.15|653.15|664|652|666.9|654.9|663.91|651.91|639
1668521700000|2022-11-15 14:15:00|663.92|651.92|662.92|650.92|664.21|652.21|661.4|649.4|688
1668522000000|2022-11-15 14:20:00|662.88|650.88|665.96|653.96|666.1|654.1|662.66|650.66|567
1668522300000|2022-11-15 14:25:00|665.92|653.92|667.06|655.06|668.18|656.18|665.92|653.92|601
1668522600000|2022-11-15 14:30:00|667.12|655.12|666.74|654.74|668.12|656.12|665.28|653.28|691
1668522900000|2022-11-15 14:35:00|666.67|654.67|662.34|650.34|667.16|655.16|662.29|650.29|595
1668523200000|2022-11-15 14:40:00|662.36|650.36|660.5|648.5|662.77|650.77|660|648|680
1668523500000|2022-11-15 14:45:00|660.49|648.49|659.32|647.32|662.13|650.13|657.81|645.81|694
1668523800000|2022-11-15 14:50:00|659.37|647.37|659.99|647.99|661.57|649.57|659.37|647.37|588
1668524100000|2022-11-15 14:55:00|659.97|647.97|662.73|650.73|663.74|651.74|659.64|647.64|675
1668524400000|2022-11-15 15:00:00|662.8|650.8|663|651|663.88|651.88|662.17|650.17|506
1668524700000|2022-11-15 15:05:00|662.88|650.88|660.49|648.49|663.34|651.34|659.46|647.46|648
1668525000000|2022-11-15 15:10:00|660.5|648.5|657.52|645.52|661.25|649.25|657.35|645.35|634
1668525300000|2022-11-15 15:15:00|657.56|645.56|659.42|647.42|660.79|648.79|657.52|645.52|621
1668525600000|2022-11-15 15:20:00|659.43|647.43|660.29|648.29|660.69|648.69|657.8|645.8|544
1668525900000|2022-11-15 15:25:00|660.32|648.32|660.34|648.34|661.65|649.65|659.46|647.46|545
1668526200000|2022-11-15 15:30:00|660.38|648.38|667.03|655.03|667.21|655.21|659.13|647.13|722
1668526500000|2022-11-15 15:35:00|667.05|655.05|670.5|658.5|671.83|659.83|666.68|654.68|744
1668526800000|2022-11-15 15:40:00|670.49|658.49|669.81|657.81|670.5|658.5|668.09|656.09|691
1668527100000|2022-11-15 15:45:00|669.79|657.79|664.81|652.81|669.81|657.81|664.77|652.77|672
1668527400000|2022-11-15 15:50:00|664.73|652.73|663.78|651.78|665.37|653.37|662.4|650.4|623
1668527700000|2022-11-15 15:55:00|663.8|651.8|664.31|652.31|664.31|652.31|662.37|650.37|548
1668528000000|2022-11-15 16:00:00|664.16|652.16|663.36|651.36|667.93|655.93|661.91|649.91|693
1668528300000|2022-11-15 16:05:00|663.48|651.48|666.28|654.28|667.31|655.31|663.48|651.48|650
1668528600000|2022-11-15 16:10:00|666.3|654.3|667.04|655.04|667.66|655.66|665.18|653.18|590
1668528900000|2022-11-15 16:15:00|667|655|666.1|654.1|669.13|657.13|664.97|652.97|651
1668529200000|2022-11-15 16:20:00|666.08|654.08|664.25|652.25|666.74|654.74|663.5|651.5|598
1668529500000|2022-11-15 16:25:00|664.34|652.34|661.91|649.91|665.63|653.63|661.65|649.65|605
1668529800000|2022-11-15 16:30:00|661.9|649.9|664.95|652.95|665.62|653.62|661.9|649.9|610
1668530100000|2022-11-15 16:35:00|664.97|652.97|661.16|649.16|665.04|653.04|660.8|648.8|559
1668530400000|2022-11-15 16:40:00|661.15|649.15|659.55|647.55|661.46|649.46|658.76|646.76|558
1668530700000|2022-11-15 16:45:00|659.3|647.3|659.72|647.72|661.01|649.01|658.96|646.96|662
1668531000000|2022-11-15 16:50:00|659.67|647.67|660.26|648.26|660.61|648.61|659.61|647.61|511
1668531300000|2022-11-15 16:55:00|660.24|648.24|661.91|649.91|661.91|649.91|659.67|647.67|482
1668531600000|2022-11-15 17:00:00|661.96|649.96|661.14|649.14|662.61|650.61|660.73|648.73|667
1668531900000|2022-11-15 17:05:00|661.16|649.16|663.94|651.94|665.6|653.6|658.77|646.77|720
1668532200000|2022-11-15 17:10:00|663.93|651.93|661.74|649.74|664.04|652.04|661.54|649.54|626
1668532500000|2022-11-15 17:15:00|661.75|649.75|661.36|649.36|662.63|650.63|660.58|648.58|591
1668532800000|2022-11-15 17:20:00|661.46|649.46|661.65|649.65|663.44|651.44|660.42|648.42|639
1668533100000|2022-11-15 17:25:00|661.62|649.62|663.91|651.91|663.99|651.99|661.24|649.24|489
1668533400000|2022-11-15 17:30:00|663.93|651.93|664.2|652.2|666.25|654.25|662.87|650.87|705
1668533700000|2022-11-15 17:35:00|664.11|652.11|666.13|654.13|667.31|655.31|663.6|651.6|625
1668534000000|2022-11-15 17:40:00|666.12|654.12|663.28|651.28|667.2|655.2|662.69|650.69|638
1668534300000|2022-11-15 17:45:00|663.26|651.26|663.23|651.23|666.19|654.19|661.61|649.61|647
1668534600000|2022-11-15 17:50:00|663.22|651.22|662.83|650.83|663.42|651.42|661.34|649.34|641
1668534900000|2022-11-15 17:55:00|662.58|650.58|663.08|651.08|663.5|651.5|661.98|649.98|556
1668535200000|2022-11-15 18:00:00|663.09|651.09|664.07|652.07|664.12|652.12|661.79|649.79|591
1668535500000|2022-11-15 18:05:00|664.01|652.01|661.97|649.97|664.37|652.37|661.86|649.86|717
1668535800000|2022-11-15 18:10:00|661.96|649.96|658.41|646.41|662.34|650.34|657.78|645.78|649
1668536100000|2022-11-15 18:15:00|658.4|646.4|655.55|643.55|658.4|646.4|655.33|643.33|561
1668536400000|2022-11-15 18:20:00|655.54|643.54|654.29|642.29|657.19|645.19|652.49|640.49|669
1668536700000|2022-11-15 18:25:00|654.22|642.22|650.02|638.02|654.72|642.72|649.8|637.8|713
1668537000000|2022-11-15 18:30:00|649.91|637.91|644.4|632.4|651.18|639.18|644.34|632.34|719
1668537300000|2022-11-15 18:35:00|644.41|632.41|641.56|629.56|645.71|633.71|640.58|628.58|749
1668537600000|2022-11-15 18:40:00|641.54|629.54|640.8|628.8|643.25|631.25|638.53|626.53|732
1668537900000|2022-11-15 18:45:00|640.81|628.81|639.69|627.69|642.41|630.41|639.58|627.58|649
1668538200000|2022-11-15 18:50:00|639.68|627.68|640.08|628.08|641.99|629.99|638.89|626.89|668
1668538500000|2022-11-15 18:55:00|640.04|628.04|640.81|628.81|641.22|629.22|638.6|626.6|652
1668538800000|2022-11-15 19:00:00|640.79|628.79|635.44|623.44|641.53|629.53|635.42|623.42|691
1668539100000|2022-11-15 19:05:00|635.51|623.51|635.98|623.98|637.21|625.21|635.17|623.17|668
1668539400000|2022-11-15 19:10:00|636.01|624.01|641.21|629.21|641.9|629.9|636|624|742
1668539700000|2022-11-15 19:15:00|641.2|629.2|641.35|629.35|641.9|629.9|638.9|626.9|672
1668540000000|2022-11-15 19:20:00|641.08|629.08|642.83|630.83|643.59|631.59|641.08|629.08|701
1668540300000|2022-11-15 19:25:00|642.82|630.82|641.36|629.36|643.25|631.25|640.51|628.51|557
1668540600000|2022-11-15 19:30:00|641.43|629.43|638.15|626.15|641.87|629.87|637.95|625.95|529
1668540900000|2022-11-15 19:35:00|638.08|626.08|639.49|627.49|639.9|627.9|637.95|625.95|569
1668541200000|2022-11-15 19:40:00|639.52|627.52|639.87|627.87|640.39|628.39|639.52|627.52|464
1668541500000|2022-11-15 19:45:00|640.03|628.03|639.75|627.75|640.32|628.32|638.44|626.44|525
1668541800000|2022-11-15 19:50:00|639.74|627.74|638.34|626.34|640.15|628.15|637.74|625.74|459
1668542100000|2022-11-15 19:55:00|638.35|626.35|641.83|629.83|643.46|631.46|638.04|626.04|642
1668542400000|2022-11-15 20:00:00|641.85|629.85|645.18|633.18|645.97|633.97|641.85|629.85|653
1668542700000|2022-11-15 20:05:00|645.17|633.17|646.04|634.04|646.75|634.75|642.66|630.66|631
1668543000000|2022-11-15 20:10:00|646.03|634.03|645.6|633.6|646.76|634.76|645.06|633.06|606
1668543300000|2022-11-15 20:15:00|645.62|633.62|644.95|632.95|645.96|633.96|644.43|632.43|597
1668543600000|2022-11-15 20:20:00|644.94|632.94|644.5|632.5|645.11|633.11|643.85|631.85|498
1668543900000|2022-11-15 20:25:00|644.45|632.45|644.76|632.76|646.62|634.62|644.41|632.41|568
1668544200000|2022-11-15 20:30:00|644.74|632.74|643.42|631.42|645.09|633.09|642.81|630.81|587
1668544500000|2022-11-15 20:35:00|643.43|631.43|645.37|633.37|645.56|633.56|643.31|631.31|536
1668544800000|2022-11-15 20:40:00|645.34|633.34|645.35|633.35|646.87|634.87|645.2|633.2|464
1668545100000|2022-11-15 20:45:00|645.36|633.36|646.92|634.92|647.68|635.68|644.98|632.98|569
1668545400000|2022-11-15 20:50:00|646.95|634.95|645.9|633.9|646.98|634.98|645.55|633.55|589
1668545700000|2022-11-15 20:55:00|645.88|633.88|646.9|634.9|647.41|635.41|645.88|633.88|473
1668546000000|2022-11-15 21:00:00|646.84|634.84|648.18|636.18|648.65|636.65|646.15|634.15|575
1668546300000|2022-11-15 21:05:00|648.17|636.17|645.76|633.76|648.17|636.17|645.34|633.34|547
1668546600000|2022-11-15 21:10:00|645.73|633.73|644.75|632.75|645.89|633.89|643.6|631.6|616
1668546900000|2022-11-15 21:15:00|644.76|632.76|643.9|631.9|645.47|633.47|643.76|631.76|572
1668547200000|2022-11-15 21:20:00|643.89|631.89|643.47|631.47|644.35|632.35|642.32|630.32|530
1668547500000|2022-11-15 21:25:00|643.48|631.48|643.24|631.24|643.75|631.75|642.14|630.14|477
1668547800000|2022-11-15 21:30:00|643.17|631.17|643.79|631.79|644.34|632.34|642.61|630.61|596
1668548100000|2022-11-15 21:35:00|643.74|631.74|644.56|632.56|645.76|633.76|643.61|631.61|616
1668548400000|2022-11-15 21:40:00|644.55|632.55|643.59|631.59|645.66|633.66|643.47|631.47|580
1668548700000|2022-11-15 21:45:00|643.6|631.6|643.54|631.54|644.13|632.13|642.96|630.96|531
1668549000000|2022-11-15 21:50:00|643.53|631.53|644.24|632.24|644.57|632.57|643.48|631.48|414
1668549300000|2022-11-15 21:55:00|644.21|632.21|644.21|632.21|644.43|632.43|643.2|631.2|455
1668549600000|2022-11-15 22:00:00|644.05|632.05|645.29|633.29|645.51|633.51|643.62|631.62|422
1668549900000|2022-11-15 22:05:00|645.26|633.26|645.58|633.58|645.58|633.58|643.99|631.99|433
1668550200000|2022-11-15 22:10:00|645.64|633.64|645.05|633.05|646.18|634.18|644.78|632.78|463
1668550500000|2022-11-15 22:15:00|645.06|633.06|645.12|633.12|645.25|633.25|644.58|632.58|362
1668550800000|2022-11-15 22:20:00|645.17|633.17|644.6|632.6|645.26|633.26|644.18|632.18|325
1668551100000|2022-11-15 22:25:00|644.61|632.61|644.36|632.36|645.01|633.01|644.17|632.17|369
1668551400000|2022-11-15 22:30:00|644.35|632.35|645.15|633.15|645.37|633.37|644.21|632.21|330
1668551700000|2022-11-15 22:35:00|644.99|632.99|644.59|632.59|645.28|633.28|644.31|632.31|355
1668552000000|2022-11-15 22:40:00|644.64|632.64|643.96|631.96|644.95|632.95|643.89|631.89|278
1668552300000|2022-11-15 22:45:00|643.95|631.95|644.7|632.7|645.2|633.2|643.87|631.87|305
1668552600000|2022-11-15 22:50:00|644.67|632.67|645.67|633.67|645.91|633.91|644.44|632.44|435
1668552900000|2022-11-15 22:55:00|645.66|633.66|644.24|632.24|645.86|633.86|644.11|632.11|467
1668553200000|2022-11-15 23:00:00|644.16|632.16|643.25|631.25|645.62|633.62|643.15|631.15|637
1668553500000|2022-11-15 23:05:00|643.24|631.24|642.41|630.41|644.04|632.04|642.24|630.24|531
1668553800000|2022-11-15 23:10:00|642.38|630.38|646.02|634.02|646.37|634.37|642.34|630.34|542
1668554100000|2022-11-15 23:15:00|646.03|634.03|646.65|634.65|646.91|634.91|644.43|632.43|503
1668554400000|2022-11-15 23:20:00|646.55|634.55|645.21|633.21|647.59|635.59|645.08|633.08|568
1668554700000|2022-11-15 23:25:00|645.2|633.2|647.45|635.45|648.08|636.08|644.78|632.78|522
1668555000000|2022-11-15 23:30:00|647.46|635.46|648.04|636.04|648.23|636.23|646.31|634.31|548
1668555300000|2022-11-15 23:35:00|648.06|636.06|648.33|636.33|648.72|636.72|646.57|634.57|584
1668555600000|2022-11-15 23:40:00|648.32|636.32|648.01|636.01|648.77|636.77|647.9|635.9|415
1668555900000|2022-11-15 23:45:00|648.02|636.02|648.03|636.03|650.02|638.02|648.02|636.02|484
1668556200000|2022-11-15 23:50:00|648.2|636.2|648.77|636.77|648.94|636.94|646.19|634.19|505
1668556500000|2022-11-15 23:55:00|648.74|636.74|647.7|635.7|649.19|637.19|647.01|635.01|455
1668556800000|2022-11-16 00:00:00|647.67|635.67|649.61|637.61|649.62|637.62|646.34|634.34|659
1668557100000|2022-11-16 00:05:00|649.57|637.57|650.05|638.05|650.51|638.51|648.2|636.2|587
1668557400000|2022-11-16 00:10:00|650.07|638.07|646.2|634.2|650.22|638.22|646.2|634.2|508
1668557700000|2022-11-16 00:15:00|646.26|634.26|647.07|635.07|647.99|635.99|644.23|632.23|611
1668558000000|2022-11-16 00:20:00|647.09|635.09|643.54|631.54|647.11|635.11|643.48|631.48|594
1668558300000|2022-11-16 00:25:00|643.6|631.6|642.8|630.8|644.48|632.48|642.6|630.6|589
1668558600000|2022-11-16 00:30:00|642.72|630.72|644.42|632.42|645.26|633.26|642.56|630.56|524
1668558900000|2022-11-16 00:35:00|644.39|632.39|646.47|634.47|646.51|634.51|644.15|632.15|477
1668559200000|2022-11-16 00:40:00|646.46|634.46|645.52|633.52|647.34|635.34|644.45|632.45|555
1668559500000|2022-11-16 00:45:00|645.51|633.51|647.07|635.07|647.58|635.58|644.54|632.54|536
1668559800000|2022-11-16 00:50:00|647.06|635.06|645.62|633.62|647.07|635.07|644.77|632.77|515
1668560100000|2022-11-16 00:55:00|645.75|633.75|644.24|632.24|646.37|634.37|643.55|631.55|647
1668560400000|2022-11-16 01:00:00|644.23|632.23|645.13|633.13|645.13|633.13|643.66|631.66|508
1668560700000|2022-11-16 01:05:00|645.14|633.14|647.52|635.52|647.65|635.65|644.75|632.75|500
1668561000000|2022-11-16 01:10:00|647.57|635.57|647.19|635.19|647.96|635.96|646.29|634.29|542
1668561300000|2022-11-16 01:15:00|647.2|635.2|647.88|635.88|648.33|636.33|646.34|634.34|465
1668561600000|2022-11-16 01:20:00|647.89|635.89|649.3|637.3|649.42|637.42|646.58|634.58|502
1668561900000|2022-11-16 01:25:00|649.29|637.29|649.16|637.16|650.36|638.36|648.77|636.77|485
1668562200000|2022-11-16 01:30:00|649.15|637.15|650.6|638.6|650.72|638.72|646.94|634.94|639
1668562500000|2022-11-16 01:35:00|650.61|638.61|651.23|639.23|651.38|639.38|650.28|638.28|464
1668562800000|2022-11-16 01:40:00|651.15|639.15|650.84|638.84|651.16|639.16|649.62|637.62|506
1668563100000|2022-11-16 01:45:00|650.54|638.54|649.12|637.12|651.14|639.14|649.03|637.03|454
1668563400000|2022-11-16 01:50:00|649.13|637.13|650.33|638.33|650.49|638.49|648.89|636.89|438
1668563700000|2022-11-16 01:55:00|650.34|638.34|653.24|641.24|653.24|641.24|650.34|638.34|446
1668564000000|2022-11-16 02:00:00|653.1|641.1|651.96|639.96|654.87|642.87|651.48|639.48|671
1668564300000|2022-11-16 02:05:00|651.97|639.97|652.75|640.75|654.35|642.35|651.67|639.67|510
1668564600000|2022-11-16 02:10:00|652.74|640.74|654.09|642.09|654.33|642.33|652.48|640.48|379
1668564900000|2022-11-16 02:15:00|654.1|642.1|655|643|656.22|644.22|653.94|641.94|478
1668565200000|2022-11-16 02:20:00|655.08|643.08|656.31|644.31|656.65|644.65|654.88|642.88|415
1668565500000|2022-11-16 02:25:00|656.34|644.34|656.87|644.87|657.38|645.38|655.24|643.24|454
1668565800000|2022-11-16 02:30:00|656.92|644.92|658.44|646.44|660.43|648.43|655.74|643.74|638
1668566100000|2022-11-16 02:35:00|658.45|646.45|658.34|646.34|660.22|648.22|657.57|645.57|608
1668566400000|2022-11-16 02:40:00|658.36|646.36|658.12|646.12|659.34|647.34|658.05|646.05|488
1668566700000|2022-11-16 02:45:00|658.17|646.17|656.94|644.94|658.18|646.18|656.73|644.73|563
1668567000000|2022-11-16 02:50:00|656.93|644.93|656.64|644.64|657.28|645.28|656.03|644.03|459
1668567300000|2022-11-16 02:55:00|656.66|644.66|657.18|645.18|657.55|645.55|655.53|643.53|495
1668567600000|2022-11-16 03:00:00|657.17|645.17|656.7|644.7|657.81|645.81|656.21|644.21|504
1668567900000|2022-11-16 03:05:00|656.73|644.73|656.6|644.6|657.42|645.42|655.63|643.63|476
1668568200000|2022-11-16 03:10:00|656.73|644.73|656.33|644.33|658.08|646.08|655.76|643.76|402
1668568500000|2022-11-16 03:15:00|656.34|644.34|656.75|644.75|657.45|645.45|656.16|644.16|391
1668568800000|2022-11-16 03:20:00|656.74|644.74|656.58|644.58|657.64|645.64|656.03|644.03|398
1668569100000|2022-11-16 03:25:00|656.66|644.66|657.43|645.43|658.41|646.41|656.54|644.54|428
1668569400000|2022-11-16 03:30:00|657.34|645.34|658.54|646.54|659.2|647.2|656.79|644.79|473
1668569700000|2022-11-16 03:35:00|658.79|646.79|659.56|647.56|660.12|648.12|658.51|646.51|489
1668570000000|2022-11-16 03:40:00|659.57|647.57|661.17|649.17|661.26|649.26|659.06|647.06|457
1668570300000|2022-11-16 03:45:00|661.19|649.19|660.05|648.05|661.7|649.7|659.08|647.08|444
1668570600000|2022-11-16 03:50:00|660.04|648.04|660.17|648.17|660.85|648.85|659.54|647.54|430
1668570900000|2022-11-16 03:55:00|660.15|648.15|660.25|648.25|661.03|649.03|659.87|647.87|394
1668571200000|2022-11-16 04:00:00|660.23|648.23|658.14|646.14|660.78|648.78|658.04|646.04|445
1668571500000|2022-11-16 04:05:00|658.1|646.1|657.87|645.87|658.85|646.85|657.51|645.51|458
1668571800000|2022-11-16 04:10:00|657.89|645.89|657.37|645.37|658.93|646.93|657|645|466
1668572100000|2022-11-16 04:15:00|657.36|645.36|656.63|644.63|658.39|646.39|656.63|644.63|377
1668572400000|2022-11-16 04:20:00|656.66|644.66|655.27|643.27|657.44|645.44|654.44|642.44|517
1668572700000|2022-11-16 04:25:00|655.31|643.31|656.52|644.52|657.25|645.25|655.31|643.31|592
1668573000000|2022-11-16 04:30:00|656.53|644.53|657.23|645.23|657.37|645.37|656.49|644.49|446
1668573300000|2022-11-16 04:35:00|657.21|645.21|657.2|645.2|657.99|645.99|656.8|644.8|513
1668573600000|2022-11-16 04:40:00|657.14|645.14|657.02|645.02|657.34|645.34|656.69|644.69|495
1668573900000|2022-11-16 04:45:00|657.01|645.01|657.58|645.58|658.18|646.18|656.7|644.7|485
1668574200000|2022-11-16 04:50:00|657.62|645.62|656.69|644.69|658.09|646.09|656.18|644.18|433
1668574500000|2022-11-16 04:55:00|656.71|644.71|656.72|644.72|657.47|645.47|656.06|644.06|441
1668574800000|2022-11-16 05:00:00|656.83|644.83|656.08|644.08|657.86|645.86|655.78|643.78|520
1668575100000|2022-11-16 05:05:00|656.17|644.17|655.71|643.71|656.58|644.58|655.46|643.46|458
1668575400000|2022-11-16 05:10:00|655.75|643.75|656.34|644.34|657.21|645.21|655.65|643.65|470
1668575700000|2022-11-16 05:15:00|656.33|644.33|657.63|645.63|657.68|645.68|656.19|644.19|396
1668576000000|2022-11-16 05:20:00|657.67|645.67|658.87|646.87|659.05|647.05|657.24|645.24|549
1668576300000|2022-11-16 05:25:00|658.85|646.85|658.34|646.34|659.63|647.63|658.25|646.25|517
1668576600000|2022-11-16 05:30:00|658.35|646.35|657.86|645.86|659.59|647.59|657.18|645.18|536
1668576900000|2022-11-16 05:35:00|657.83|645.83|658.13|646.13|658.77|646.77|657.31|645.31|467
1668577200000|2022-11-16 05:40:00|658.1|646.1|658.45|646.45|658.91|646.91|657.73|645.73|462
1668577500000|2022-11-16 05:45:00|658.51|646.51|658.22|646.22|658.56|646.56|657.81|645.81|378
1668577800000|2022-11-16 05:50:00|658.24|646.24|657.37|645.37|658.41|646.41|656.78|644.78|395
1668578100000|2022-11-16 05:55:00|657.42|645.42|657.39|645.39|658.01|646.01|657.02|645.02|529
1668578400000|2022-11-16 06:00:00|657.5|645.5|658.73|646.73|658.77|646.77|656.68|644.68|439
1668578700000|2022-11-16 06:05:00|658.76|646.76|659.33|647.33|659.59|647.59|657.89|645.89|565
1668579000000|2022-11-16 06:10:00|659.35|647.35|657.63|645.63|660.9|648.9|657.53|645.53|655
1668579300000|2022-11-16 06:15:00|657.64|645.64|657.74|645.74|659.52|647.52|656.67|644.67|656
1668579600000|2022-11-16 06:20:00|657.81|645.81|656.33|644.33|657.92|645.92|655.88|643.88|617
1668579900000|2022-11-16 06:25:00|656.36|644.36|653.71|641.71|656.49|644.49|652.97|640.97|619
1668580200000|2022-11-16 06:30:00|653.85|641.85|653.52|641.52|655.67|643.67|653.23|641.23|585
1668580500000|2022-11-16 06:35:00|653.45|641.45|652.7|640.7|653.69|641.69|650.78|638.78|594
1668580800000|2022-11-16 06:40:00|652.64|640.64|652.98|640.98|653.24|641.24|652.18|640.18|508
1668581100000|2022-11-16 06:45:00|653|641|654.31|642.31|654.32|642.32|652.8|640.8|563
1668581400000|2022-11-16 06:50:00|654.29|642.29|655.58|643.58|655.61|643.61|653.75|641.75|433
1668581700000|2022-11-16 06:55:00|655.6|643.6|657.31|645.31|657.61|645.61|655.08|643.08|475
1668582000000|2022-11-16 07:00:00|657.3|645.3|658.34|646.34|658.6|646.6|656.57|644.57|483
1668582300000|2022-11-16 07:05:00|658.4|646.4|657.42|645.42|658.59|646.59|657.4|645.4|490
1668582600000|2022-11-16 07:10:00|657.41|645.41|655.11|643.11|657.49|645.49|654.74|642.74|508
1668582900000|2022-11-16 07:15:00|655.08|643.08|655.42|643.42|655.71|643.71|654.64|642.64|423
1668583200000|2022-11-16 07:20:00|655.44|643.44|655.16|643.16|655.54|643.54|654.79|642.79|423
1668583500000|2022-11-16 07:25:00|655.15|643.15|655.4|643.4|655.69|643.69|654.86|642.86|330
1668583800000|2022-11-16 07:30:00|655.39|643.39|655.78|643.78|655.87|643.87|655.05|643.05|341
1668584100000|2022-11-16 07:35:00|655.77|643.77|653.46|641.46|655.86|643.86|653.32|641.32|460
1668584400000|2022-11-16 07:40:00|653.68|641.68|654.24|642.24|654.35|642.35|653.42|641.42|355
1668584700000|2022-11-16 07:45:00|654.25|642.25|654.39|642.39|654.84|642.84|654.1|642.1|304
1668585000000|2022-11-16 07:50:00|654.37|642.37|653.58|641.58|654.45|642.45|653.09|641.09|310
1668585300000|2022-11-16 07:55:00|653.59|641.59|651.22|639.22|653.68|641.68|650.88|638.88|485
1668585600000|2022-11-16 08:00:00|651.41|639.41|650.67|638.67|651.47|639.47|647.12|635.12|645
1668585900000|2022-11-16 08:05:00|650.66|638.66|651.62|639.62|652.18|640.18|649.27|637.27|566
1668586200000|2022-11-16 08:10:00|651.61|639.61|650.24|638.24|651.69|639.69|650.24|638.24|483
1668586500000|2022-11-16 08:15:00|650.25|638.25|649.8|637.8|650.25|638.25|648.11|636.11|477
1668586800000|2022-11-16 08:20:00|649.77|637.77|647.29|635.29|649.9|637.9|647.28|635.28|427
1668587100000|2022-11-16 08:25:00|647.3|635.3|645.54|633.54|647.3|635.3|645.21|633.21|517
1668587400000|2022-11-16 08:30:00|645.55|633.55|641.41|629.41|646.44|634.44|640.66|628.66|548
1668587700000|2022-11-16 08:35:00|641.38|629.38|638.66|626.66|641.81|629.81|637.83|625.83|696
1668588000000|2022-11-16 08:40:00|638.67|626.67|639.21|627.21|640.3|628.3|638.04|626.04|614
1668588300000|2022-11-16 08:45:00|639.17|627.17|639.56|627.56|639.99|627.99|638.43|626.43|591
1668588600000|2022-11-16 08:50:00|639.66|627.66|640.15|628.15|640.2|628.2|638.81|626.81|522
1668588900000|2022-11-16 08:55:00|640.14|628.14|641.68|629.68|641.83|629.83|639.84|627.84|325
1668589200000|2022-11-16 09:00:00|641.69|629.69|641.89|629.89|642.94|630.94|641.28|629.28|399
1668589500000|2022-11-16 09:05:00|641.9|629.9|638.91|626.91|642.05|630.05|638.36|626.36|516
1668589800000|2022-11-16 09:10:00|638.92|626.92|639.51|627.51|639.88|627.88|638.92|626.92|387
1668590100000|2022-11-16 09:15:00|639.52|627.52|640.69|628.69|640.75|628.75|639.33|627.33|357
1668590400000|2022-11-16 09:20:00|640.68|628.68|639.86|627.86|640.68|628.68|639.86|627.86|385
1668590700000|2022-11-16 09:25:00|639.89|627.89|636.33|624.33|639.9|627.9|636.32|624.32|517
1668591000000|2022-11-16 09:30:00|636.27|624.27|636.69|624.69|636.75|624.75|634.12|622.12|593
1668591300000|2022-11-16 09:35:00|636.71|624.71|638.04|626.04|638.06|626.06|635.42|623.42|551
1668591600000|2022-11-16 09:40:00|638.03|626.03|637.36|625.36|638.16|626.16|636.84|624.84|459
1668591900000|2022-11-16 09:45:00|637.4|625.4|638.47|626.47|638.62|626.62|636.86|624.86|441
1668592200000|2022-11-16 09:50:00|638.44|626.44|637.05|625.05|638.44|626.44|636.71|624.71|539
1668592500000|2022-11-16 09:55:00|637.04|625.04|638.26|626.26|638.47|626.47|636.85|624.85|560
1668592800000|2022-11-16 10:00:00|638.3|626.3|639.87|627.87|640.03|628.03|636.45|624.45|566
1668593100000|2022-11-16 10:05:00|639.75|627.75|640.38|628.38|640.58|628.58|638.96|626.96|537
1668593400000|2022-11-16 10:10:00|640.36|628.36|640.62|628.62|640.74|628.74|640.03|628.03|442
1668593700000|2022-11-16 10:15:00|640.63|628.63|640.19|628.19|640.94|628.94|639.72|627.72|429
1668594000000|2022-11-16 10:20:00|640.16|628.16|637.33|625.33|640.2|628.2|637.33|625.33|502
1668594300000|2022-11-16 10:25:00|637.31|625.31|638.47|626.47|638.72|626.72|637.28|625.28|523
1668594600000|2022-11-16 10:30:00|638.46|626.46|638.5|626.5|638.54|626.54|637.58|625.58|481
1668594900000|2022-11-16 10:35:00|638.51|626.51|635.24|623.24|638.52|626.52|634.5|622.5|592
1668595200000|2022-11-16 10:40:00|635.23|623.23|638.57|626.57|639.33|627.33|635.16|623.16|580
1668595500000|2022-11-16 10:45:00|638.48|626.48|637.72|625.72|639.17|627.17|637.32|625.32|524
1668595800000|2022-11-16 10:50:00|637.73|625.73|638.68|626.68|639.03|627.03|637.1|625.1|460
1668596100000|2022-11-16 10:55:00|638.67|626.67|638.85|626.85|639.19|627.19|638.17|626.17|452
1668596400000|2022-11-16 11:00:00|638.79|626.79|640.38|628.38|640.39|628.39|638.7|626.7|411
1668596700000|2022-11-16 11:05:00|640.41|628.41|637.89|625.89|640.41|628.41|637.44|625.44|472
1668597000000|2022-11-16 11:10:00|637.9|625.9|638.24|626.24|638.92|626.92|637.67|625.67|478
1668597300000|2022-11-16 11:15:00|638.26|626.26|639.42|627.42|640.25|628.25|638.22|626.22|553
1668597600000|2022-11-16 11:20:00|639.45|627.45|639.84|627.84|640.05|628.05|639.42|627.42|412
1668597900000|2022-11-16 11:25:00|639.83|627.83|640.45|628.45|641.14|629.14|639.56|627.56|546
1668598200000|2022-11-16 11:30:00|640.41|628.41|640.5|628.5|640.87|628.87|639.66|627.66|509
1668598500000|2022-11-16 11:35:00|640.51|628.51|639.04|627.04|640.53|628.53|639.03|627.03|361
1668598800000|2022-11-16 11:40:00|639.09|627.09|640.15|628.15|640.19|628.19|639.09|627.09|314
1668599100000|2022-11-16 11:45:00|640.17|628.17|637.1|625.1|640.17|628.17|637.1|625.1|417
1668599400000|2022-11-16 11:50:00|637.13|625.13|637.81|625.81|637.91|625.91|634.38|622.38|683
1668599700000|2022-11-16 11:55:00|637.97|625.97|636.39|624.39|637.97|625.97|635.26|623.26|593
1668600000000|2022-11-16 12:00:00|636.41|624.41|635.24|623.24|637.2|625.2|634.53|622.53|637
1668600300000|2022-11-16 12:05:00|635.54|623.54|631.16|619.16|635.55|623.55|630.64|618.64|648
1668600600000|2022-11-16 12:10:00|631.14|619.14|631.25|619.25|632.71|620.71|630.39|618.39|646
1668600900000|2022-11-16 12:15:00|631.26|619.26|632.37|620.37|632.69|620.69|631.03|619.03|668
1668601200000|2022-11-16 12:20:00|632.43|620.43|632.51|620.51|633.52|621.52|631.6|619.6|556
1668601500000|2022-11-16 12:25:00|632.52|620.52|630.85|618.85|632.52|620.52|629.35|617.35|625
1668601800000|2022-11-16 12:30:00|630.87|618.87|633|621|633.65|621.65|630.59|618.59|624
1668602100000|2022-11-16 12:35:00|632.98|620.98|633.5|621.5|633.5|621.5|630.92|618.92|547
1668602400000|2022-11-16 12:40:00|633.53|621.53|634.25|622.25|634.87|622.87|633.18|621.18|624
1668602700000|2022-11-16 12:45:00|634.16|622.16|632.59|620.59|635.23|623.23|632.53|620.53|615
1668603000000|2022-11-16 12:50:00|632.6|620.6|628.09|616.09|632.89|620.89|628.09|616.09|691
1668603300000|2022-11-16 12:55:00|628.15|616.15|629.71|617.71|630.55|618.55|627.63|615.63|691
1668603600000|2022-11-16 13:00:00|629.72|617.72|625.14|613.14|630.52|618.52|625.06|613.06|756
1668603900000|2022-11-16 13:05:00|625.05|613.05|626.39|614.39|626.9|614.9|624|612|715
1668604200000|2022-11-16 13:10:00|626.41|614.41|626.53|614.53|627.05|615.05|624.59|612.59|670
1668604500000|2022-11-16 13:15:00|626.52|614.52|627.25|615.25|627.45|615.45|625.73|613.73|600
1668604800000|2022-11-16 13:20:00|627.28|615.28|628.62|616.62|629.3|617.3|627.11|615.11|482
1668605100000|2022-11-16 13:25:00|628.58|616.58|628.87|616.87|629.24|617.24|627.96|615.96|576
1668605400000|2022-11-16 13:30:00|628.88|616.88|628.88|616.88|631.63|619.63|625.22|613.22|722
1668605700000|2022-11-16 13:35:00|628.87|616.87|626.72|614.72|629.15|617.15|625.34|613.34|734
1668606000000|2022-11-16 13:40:00|626.75|614.75|626.69|614.69|627.53|615.53|625.67|613.67|622
1668606300000|2022-11-16 13:45:00|626.72|614.72|626.75|614.75|629.14|617.14|626.54|614.54|630
1668606600000|2022-11-16 13:50:00|626.77|614.77|624.43|612.43|627.15|615.15|624.39|612.39|650
1668606900000|2022-11-16 13:55:00|624.44|612.44|624.44|612.44|625.52|613.52|623.24|611.24|706
1668607200000|2022-11-16 14:00:00|624.42|612.42|618.79|606.79|625.61|613.61|618.56|606.56|658
1668607500000|2022-11-16 14:05:00|618.73|606.73|617.38|605.38|620.47|608.47|616.54|604.54|753
1668607800000|2022-11-16 14:10:00|617.4|605.4|620.25|608.25|620.28|608.28|616.59|604.59|702
1668608100000|2022-11-16 14:15:00|620.26|608.26|621.49|609.49|622.35|610.35|618.42|606.42|695
1668608400000|2022-11-16 14:20:00|621.52|609.52|622.24|610.24|622.46|610.46|620.68|608.68|583
1668608700000|2022-11-16 14:25:00|622.25|610.25|623.03|611.03|623.03|611.03|621.39|609.39|509
1668609000000|2022-11-16 14:30:00|623.08|611.08|626.19|614.19|626.46|614.46|622.08|610.08|626
1668609300000|2022-11-16 14:35:00|626.2|614.2|625.46|613.46|626.2|614.2|624.54|612.54|651
1668609600000|2022-11-16 14:40:00|625.38|613.38|623.83|611.83|625.49|613.49|622.99|610.99|612
1668609900000|2022-11-16 14:45:00|623.85|611.85|622.74|610.74|625.53|613.53|622.31|610.31|629
1668610200000|2022-11-16 14:50:00|622.76|610.76|621.25|609.25|623.2|611.2|620.98|608.98|705
1668610500000|2022-11-16 14:55:00|621.26|609.26|624.3|612.3|624.85|612.85|621|609|696
1668610800000|2022-11-16 15:00:00|624.16|612.16|625.81|613.81|625.81|613.81|622.2|610.2|703
1668611100000|2022-11-16 15:05:00|625.82|613.82|626.26|614.26|627.54|615.54|625.65|613.65|586
1668611400000|2022-11-16 15:10:00|626.25|614.25|627.08|615.08|628.02|616.02|626.16|614.16|534
1668611700000|2022-11-16 15:15:00|626.97|614.97|623.8|611.8|627.38|615.38|623.51|611.51|600
1668612000000|2022-11-16 15:20:00|623.81|611.81|623.22|611.22|624.98|612.98|622.19|610.19|621
1668612300000|2022-11-16 15:25:00|623.23|611.23|624.5|612.5|624.61|612.61|622.88|610.88|554
1668612600000|2022-11-16 15:30:00|624.51|612.51|625.83|613.83|625.98|613.98|623.27|611.27|438
1668612900000|2022-11-16 15:35:00|625.82|613.82|626.11|614.11|626.86|614.86|625|613|514
1668613200000|2022-11-16 15:40:00|626.1|614.1|623.28|611.28|626.39|614.39|623.26|611.26|573
1668613500000|2022-11-16 15:45:00|623.2|611.2|618.89|606.89|624.64|612.64|617.95|605.95|719
1668613800000|2022-11-16 15:50:00|618.82|606.82|619.7|607.7|621|609|618.75|606.75|716
1668614100000|2022-11-16 15:55:00|619.72|607.72|619.04|607.04|621.33|609.33|618.67|606.67|635
1668614400000|2022-11-16 16:00:00|619.05|607.05|620.23|608.23|620.38|608.38|614.54|602.54|680
1668614700000|2022-11-16 16:05:00|620.24|608.24|620.6|608.6|620.99|608.99|619.48|607.48|637
1668615000000|2022-11-16 16:10:00|620.58|608.58|624.13|612.13|625.03|613.03|619.65|607.65|667
1668615300000|2022-11-16 16:15:00|624.15|612.15|623.84|611.84|624.73|612.73|623.45|611.45|637
1668615600000|2022-11-16 16:20:00|623.87|611.87|623.2|611.2|625.52|613.52|622.61|610.61|682
1668615900000|2022-11-16 16:25:00|623.21|611.21|622.08|610.08|623.43|611.43|620.99|608.99|620
1668616200000|2022-11-16 16:30:00|622.09|610.09|625.28|613.28|625.89|613.89|620.89|608.89|648
1668616500000|2022-11-16 16:35:00|625.29|613.29|624.61|612.61|625.69|613.69|621.83|609.83|678
1668616800000|2022-11-16 16:40:00|624.56|612.56|626.89|614.89|627.09|615.09|624.24|612.24|722
1668617100000|2022-11-16 16:45:00|626.92|614.92|627.97|615.97|628.25|616.25|625.68|613.68|640
1668617400000|2022-11-16 16:50:00|627.2|615.2|625.5|613.5|628.52|616.52|624.66|612.66|704
1668617700000|2022-11-16 16:55:00|625.51|613.51|624.39|612.39|626.27|614.27|624.13|612.13|604
1668618000000|2022-11-16 17:00:00|624.38|612.38|624.8|612.8|625.19|613.19|624.06|612.06|578
1668618300000|2022-11-16 17:05:00|624.76|612.76|626.54|614.54|626.94|614.94|624.63|612.63|603
1668618600000|2022-11-16 17:10:00|626.52|614.52|625.87|613.87|626.74|614.74|624.68|612.68|505
1668618900000|2022-11-16 17:15:00|625.86|613.86|625.86|613.86|627.18|615.18|624.7|612.7|615
1668619200000|2022-11-16 17:20:00|625.87|613.87|625.5|613.5|626.27|614.27|624.33|612.33|601
1668619500000|2022-11-16 17:25:00|625.92|613.92|624.78|612.78|625.92|613.92|624.26|612.26|471
1668619800000|2022-11-16 17:30:00|624.91|612.91|625.67|613.67|626.09|614.09|624.01|612.01|527
1668620100000|2022-11-16 17:35:00|625.59|613.59|625.86|613.86|629|617|625.31|613.31|626
1668620400000|2022-11-16 17:40:00|625.81|613.81|627.1|615.1|627.64|615.64|625.45|613.45|640
1668620700000|2022-11-16 17:45:00|627.04|615.04|626.79|614.79|628.37|616.37|626.47|614.47|470
1668621000000|2022-11-16 17:50:00|626.8|614.8|626.35|614.35|627.49|615.49|625.87|613.87|539
1668621300000|2022-11-16 17:55:00|626.38|614.38|626.63|614.63|627.05|615.05|626.11|614.11|459
1668621600000|2022-11-16 18:00:00|626.62|614.62|625.42|613.42|626.79|614.79|625.24|613.24|574
1668621900000|2022-11-16 18:05:00|625.4|613.4|625.88|613.88|626.1|614.1|625.28|613.28|488
1668622200000|2022-11-16 18:10:00|625.85|613.85|627.39|615.39|627.58|615.58|625.69|613.69|444
1668622500000|2022-11-16 18:15:00|627.47|615.47|625.85|613.85|627.63|615.63|625.64|613.64|475
1668622800000|2022-11-16 18:20:00|625.87|613.87|625.87|613.87|626.65|614.65|625.22|613.22|472
1668623100000|2022-11-16 18:25:00|625.88|613.88|625.57|613.57|626.76|614.76|625.31|613.31|454
1668623400000|2022-11-16 18:30:00|625.59|613.59|624.4|612.4|625.77|613.77|624.02|612.02|466
1668623700000|2022-11-16 18:35:00|624.39|612.39|624.24|612.24|625.36|613.36|623.22|611.22|541
1668624000000|2022-11-16 18:40:00|624.26|612.26|623.88|611.88|624.49|612.49|623.18|611.18|472
1668624300000|2022-11-16 18:45:00|623.89|611.89|623.84|611.84|624.22|612.22|623.55|611.55|436
1668624600000|2022-11-16 18:50:00|623.94|611.94|624.7|612.7|624.74|612.74|623.53|611.53|414
1668624900000|2022-11-16 18:55:00|624.66|612.66|624.25|612.25|624.75|612.75|623.75|611.75|409
1668625200000|2022-11-16 19:00:00|624.22|612.22|625.19|613.19|625.22|613.22|623.69|611.69|447
1668625500000|2022-11-16 19:05:00|625.2|613.2|621.21|609.21|625.2|613.2|621.08|609.08|603
1668625800000|2022-11-16 19:10:00|621.28|609.28|619.9|607.9|622.03|610.03|618.17|606.17|635
1668626100000|2022-11-16 19:15:00|619.92|607.92|620.72|608.72|621.59|609.59|619.72|607.72|551
1668626400000|2022-11-16 19:20:00|620.76|608.76|620.94|608.94|621.26|609.26|620.32|608.32|419
1668626700000|2022-11-16 19:25:00|620.96|608.96|622.03|610.03|622.36|610.36|620.96|608.96|419
1668627000000|2022-11-16 19:30:00|622.04|610.04|621.69|609.69|622.37|610.37|620.63|608.63|460
1668627300000|2022-11-16 19:35:00|621.84|609.84|622.14|610.14|623.05|611.05|621.44|609.44|434
1668627600000|2022-11-16 19:40:00|622.13|610.13|621.58|609.58|622.93|610.93|621.47|609.47|534
1668627900000|2022-11-16 19:45:00|621.59|609.59|622.08|610.08|622.18|610.18|621.5|609.5|397
1668628200000|2022-11-16 19:50:00|621.94|609.94|622.26|610.26|623.15|611.15|621.86|609.86|400
1668628500000|2022-11-16 19:55:00|622.25|610.25|624.14|612.14|624.34|612.34|622.21|610.21|418
1668628800000|2022-11-16 20:00:00|624.15|612.15|623.19|611.19|624.49|612.49|623.03|611.03|493
1668629100000|2022-11-16 20:05:00|623.2|611.2|622.03|610.03|623.27|611.27|621.79|609.79|384
1668629400000|2022-11-16 20:10:00|622.07|610.07|622.28|610.28|623|611|622.07|610.07|393
1668629700000|2022-11-16 20:15:00|622.3|610.3|622.13|610.13|623.03|611.03|620.74|608.74|516
1668630000000|2022-11-16 20:20:00|622|610|621.55|609.55|622.29|610.29|620.76|608.76|405
1668630300000|2022-11-16 20:25:00|621.53|609.53|621.47|609.47|622|610|620.97|608.97|385
1668630600000|2022-11-16 20:30:00|621.46|609.46|620.96|608.96|623.11|611.11|620.5|608.5|524
1668630900000|2022-11-16 20:35:00|620.97|608.97|621.67|609.67|622.88|610.88|620.97|608.97|478
1668631200000|2022-11-16 20:40:00|621.61|609.61|623.05|611.05|623.23|611.23|621.48|609.48|440
1668631500000|2022-11-16 20:45:00|623.04|611.04|623.91|611.91|623.98|611.98|622.1|610.1|543
1668631800000|2022-11-16 20:50:00|624.03|612.03|624.13|612.13|624.45|612.45|623.75|611.75|436
1668632100000|2022-11-16 20:55:00|624.09|612.09|623.74|611.74|624.5|612.5|623.25|611.25|498
1668632400000|2022-11-16 21:00:00|623.76|611.76|623.95|611.95|624.32|612.32|623.17|611.17|455
1668632700000|2022-11-16 21:05:00|623.84|611.84|625.37|613.37|626.4|614.4|623.84|611.84|535
1668633000000|2022-11-16 21:10:00|625.34|613.34|626.02|614.02|626.19|614.19|625.25|613.25|333
1668633300000|2022-11-16 21:15:00|626.08|614.08|626.36|614.36|626.88|614.88|625.05|613.05|407
1668633600000|2022-11-16 21:20:00|626.34|614.34|625.08|613.08|626.86|614.86|625.07|613.07|495
1668633900000|2022-11-16 21:25:00|625.07|613.07|624.1|612.1|625.28|613.28|624.01|612.01|359
1668634200000|2022-11-16 21:30:00|624.09|612.09|624.17|612.17|624.34|612.34|623.79|611.79|368
1668634500000|2022-11-16 21:35:00|624.18|612.18|624.65|612.65|625|613|624.18|612.18|334
1668634800000|2022-11-16 21:40:00|624.67|612.67|624.22|612.22|624.99|612.99|623.84|611.84|309
1668635100000|2022-11-16 21:45:00|624.23|612.23|623.14|611.14|624.75|612.75|622.77|610.77|432
1668635400000|2022-11-16 21:50:00|623.17|611.17|623.46|611.46|624.16|612.16|622.87|610.87|458
1668635700000|2022-11-16 21:55:00|623.47|611.47|621.51|609.51|624.03|612.03|621.26|609.26|515
1668636000000|2022-11-16 22:00:00|621.47|609.47|621.59|609.59|622.88|610.88|621.45|609.45|451
1668636300000|2022-11-16 22:05:00|621.58|609.58|622.37|610.37|622.52|610.52|619.89|607.89|472
1668636600000|2022-11-16 22:10:00|622.36|610.36|622.19|610.19|622.59|610.59|622.08|610.08|293
1668636900000|2022-11-16 22:15:00|622.2|610.2|621.48|609.48|622.29|610.29|620.5|608.5|455
1668637200000|2022-11-16 22:20:00|621.57|609.57|619.52|607.52|621.61|609.61|619.45|607.45|445
1668637500000|2022-11-16 22:25:00|619.51|607.51|615.84|603.84|620.15|608.15|613.7|601.7|510
1668637800000|2022-11-16 22:30:00|615.83|603.83|617.41|605.41|617.41|605.41|615.83|603.83|461
1668638100000|2022-11-16 22:35:00|617.4|605.4|617.75|605.75|618.36|606.36|617.18|605.18|435
1668638400000|2022-11-16 22:40:00|617.72|605.72|617.82|605.82|618.24|606.24|616.69|604.69|478
1668638700000|2022-11-16 22:45:00|617.75|605.75|618.45|606.45|618.45|606.45|617.64|605.64|262
1668639000000|2022-11-16 22:50:00|618.44|606.44|621.14|609.14|621.27|609.27|618.31|606.31|388
1668639300000|2022-11-16 22:55:00|621.15|609.15|623|611|623.47|611.47|620.53|608.53|570
1668639600000|2022-11-16 23:00:00|622.98|610.98|624.25|612.25|625.39|613.39|622.86|610.86|691
1668639900000|2022-11-16 23:05:00|624.21|612.21|624.74|612.74|625.19|613.19|622.6|610.6|641
1668640200000|2022-11-16 23:10:00|624.8|612.8|623.43|611.43|624.84|612.84|622.81|610.81|598
1668640500000|2022-11-16 23:15:00|623.35|611.35|624.33|612.33|624.33|612.33|620.9|608.9|645
1668640800000|2022-11-16 23:20:00|624.26|612.26|623.26|611.26|625.24|613.24|622.75|610.75|564
1668641100000|2022-11-16 23:25:00|623.29|611.29|624.88|612.88|625.21|613.21|623.29|611.29|581
1668641400000|2022-11-16 23:30:00|624.89|612.89|625.87|613.87|626.83|614.83|624.11|612.11|537
1668641700000|2022-11-16 23:35:00|625.88|613.88|624.39|612.39|626.14|614.14|623.95|611.95|533
1668642000000|2022-11-16 23:40:00|624.33|612.33|624.19|612.19|624.64|612.64|622.96|610.96|572
1668642300000|2022-11-16 23:45:00|624.2|612.2|623.82|611.82|624.63|612.63|622.51|610.51|621
1668642600000|2022-11-16 23:50:00|623.84|611.84|624.73|612.73|625.15|613.15|623.72|611.72|533
1668642900000|2022-11-16 23:55:00|624.74|612.74|623.54|611.54|625|613|623.34|611.34|601
1668643200000|2022-11-17 00:00:00|623.59|611.59|625.35|613.35|626.57|614.57|622.86|610.86|621
1668643500000|2022-11-17 00:05:00|625.16|613.16|625.31|613.31|626.14|614.14|623.63|611.63|617
1668643800000|2022-11-17 00:10:00|625.29|613.29|626.15|614.15|626.77|614.77|624.76|612.76|588
1668644100000|2022-11-17 00:15:00|626.14|614.14|627.4|615.4|627.85|615.85|625.76|613.76|636
1668644400000|2022-11-17 00:20:00|627.51|615.51|625.44|613.44|627.65|615.65|625.23|613.23|643
1668644700000|2022-11-17 00:25:00|625.39|613.39|626.28|614.28|627.43|615.43|625.37|613.37|559
1668645000000|2022-11-17 00:30:00|626.3|614.3|627.11|615.11|628.61|616.61|625.59|613.59|603
1668645300000|2022-11-17 00:35:00|627.17|615.17|626.97|614.97|627.75|615.75|626.84|614.84|580
1668645600000|2022-11-17 00:40:00|626.99|614.99|627.58|615.58|628.16|616.16|626.98|614.98|572
1668645900000|2022-11-17 00:45:00|627.6|615.6|629.82|617.82|630.63|618.63|627.31|615.31|657
1668646200000|2022-11-17 00:50:00|629.83|617.83|627.85|615.85|629.99|617.99|627.74|615.74|628
1668646500000|2022-11-17 00:55:00|627.84|615.84|628.19|616.19|628.44|616.44|626.93|614.93|483
1668646800000|2022-11-17 01:00:00|628.22|616.22|628.34|616.34|629.5|617.5|627.81|615.81|543
1668647100000|2022-11-17 01:05:00|628.4|616.4|629.53|617.53|630.42|618.42|628.32|616.32|525
1668647400000|2022-11-17 01:10:00|629.56|617.56|630.74|618.74|631.42|619.42|629.51|617.51|517
1668647700000|2022-11-17 01:15:00|630.78|618.78|629.93|617.93|631.48|619.48|629.68|617.68|508
1668648000000|2022-11-17 01:20:00|629.94|617.94|628.74|616.74|630.12|618.12|628.38|616.38|539
1668648300000|2022-11-17 01:25:00|628.7|616.7|628.01|616.01|628.75|616.75|627.79|615.79|569
1668648600000|2022-11-17 01:30:00|628.02|616.02|627.38|615.38|628.4|616.4|626.73|614.73|520
1668648900000|2022-11-17 01:35:00|627.46|615.46|627.82|615.82|629.03|617.03|627.09|615.09|485
1668649200000|2022-11-17 01:40:00|627.83|615.83|627.58|615.58|628.67|616.67|627.43|615.43|427
1668649500000|2022-11-17 01:45:00|627.65|615.65|627.63|615.63|628.45|616.45|627.16|615.16|421
1668649800000|2022-11-17 01:50:00|627.57|615.57|627.47|615.47|627.83|615.83|626.71|614.71|465
1668650100000|2022-11-17 01:55:00|627.46|615.46|626.62|614.62|627.6|615.6|626.53|614.53|442
1668650400000|2022-11-17 02:00:00|626.64|614.64|625.61|613.61|627.12|615.12|625.08|613.08|516
1668650700000|2022-11-17 02:05:00|625.6|613.6|625.24|613.24|626.93|614.93|625.11|613.11|432
1668651000000|2022-11-17 02:10:00|625.26|613.26|624.12|612.12|625.74|613.74|623.45|611.45|557
1668651300000|2022-11-17 02:15:00|624.11|612.11|624.44|612.44|625.07|613.07|623.67|611.67|496
1668651600000|2022-11-17 02:20:00|624.35|612.35|624.32|612.32|625.28|613.28|624.02|612.02|413
1668651900000|2022-11-17 02:25:00|624.34|612.34|624.21|612.21|625.46|613.46|624.07|612.07|391
1668652200000|2022-11-17 02:30:00|624.26|612.26|623.68|611.68|625.28|613.28|623.53|611.53|361
1668652500000|2022-11-17 02:35:00|623.66|611.66|624.81|612.81|625.02|613.02|623.66|611.66|376
1668652800000|2022-11-17 02:40:00|624.82|612.82|624.65|612.65|625.57|613.57|624.09|612.09|425
1668653100000|2022-11-17 02:45:00|624.61|612.61|623.23|611.23|625.25|613.25|623.2|611.2|481
1668653400000|2022-11-17 02:50:00|623.19|611.19|621.61|609.61|623.19|611.19|621.44|609.44|621
1668653700000|2022-11-17 02:55:00|621.6|609.6|621.33|609.33|623.06|611.06|621.22|609.22|610
1668654000000|2022-11-17 03:00:00|621.32|609.32|622.83|610.83|623.33|611.33|621.19|609.19|537
1668654300000|2022-11-17 03:05:00|623.13|611.13|621.04|609.04|623.33|611.33|620.79|608.79|597
1668654600000|2022-11-17 03:10:00|621.05|609.05|621.15|609.15|621.69|609.69|620.2|608.2|559
1668654900000|2022-11-17 03:15:00|621.16|609.16|621.54|609.54|621.99|609.99|620.91|608.91|388
1668655200000|2022-11-17 03:20:00|621.56|609.56|621.59|609.59|622.55|610.55|621.19|609.19|361
1668655500000|2022-11-17 03:25:00|621.55|609.55|621.4|609.4|622.06|610.06|620.82|608.82|436
1668655800000|2022-11-17 03:30:00|621.45|609.45|621.35|609.35|622.26|610.26|620.08|608.08|525
1668656100000|2022-11-17 03:35:00|621.31|609.31|621.89|609.89|621.9|609.9|620.74|608.74|436
1668656400000|2022-11-17 03:40:00|621.9|609.9|622.26|610.26|622.72|610.72|621.9|609.9|328
1668656700000|2022-11-17 03:45:00|622.3|610.3|620.68|608.68|622.5|610.5|620.34|608.34|418
1668657000000|2022-11-17 03:50:00|620.67|608.67|619.56|607.56|620.79|608.79|619.27|607.27|486
1668657300000|2022-11-17 03:55:00|619.43|607.43|617.16|605.16|619.8|607.8|615.91|603.91|703
1668657600000|2022-11-17 04:00:00|617.17|605.17|610.09|598.09|617.88|605.88|609.98|597.98|688
1668657900000|2022-11-17 04:05:00|610.04|598.04|610.1|598.1|611.55|599.55|608.71|596.71|746
1668658200000|2022-11-17 04:10:00|610.02|598.02|610.75|598.75|612.05|600.05|609.68|597.68|672
1668658500000|2022-11-17 04:15:00|610.63|598.63|612.94|600.94|613.48|601.48|610.48|598.48|660
1668658800000|2022-11-17 04:20:00|612.9|600.9|615.36|603.36|615.5|603.5|612.54|600.54|551
1668659100000|2022-11-17 04:25:00|615.37|603.37|615.47|603.47|615.74|603.74|614.33|602.33|569
1668659400000|2022-11-17 04:30:00|615.48|603.48|618.01|606.01|618.23|606.23|614.55|602.55|544
1668659700000|2022-11-17 04:35:00|618.02|606.02|618.56|606.56|619.09|607.09|616.38|604.38|598
1668660000000|2022-11-17 04:40:00|618.57|606.57|618.2|606.2|618.68|606.68|616.37|604.37|600
1668660300000|2022-11-17 04:45:00|618.18|606.18|618.45|606.45|619.09|607.09|617.62|605.62|476
1668660600000|2022-11-17 04:50:00|618.46|606.46|618.31|606.31|618.46|606.46|617.21|605.21|435
1668660900000|2022-11-17 04:55:00|618.39|606.39|616.9|604.9|618.62|606.62|616.55|604.55|428
1668661200000|2022-11-17 05:00:00|616.88|604.88|619.79|607.79|620.51|608.51|616.31|604.31|593
1668661500000|2022-11-17 05:05:00|619.8|607.8|621.14|609.14|621.82|609.82|619.69|607.69|603
1668661800000|2022-11-17 05:10:00|621.17|609.17|620.45|608.45|621.69|609.69|619.42|607.42|604
1668662100000|2022-11-17 05:15:00|620.53|608.53|620.23|608.23|621.82|609.82|619.63|607.63|591
1668662400000|2022-11-17 05:20:00|620.05|608.05|619.19|607.19|620.05|608.05|618.71|606.71|491
1668662700000|2022-11-17 05:25:00|619.12|607.12|620.02|608.02|620.25|608.25|618.55|606.55|461
1668663000000|2022-11-17 05:30:00|620.06|608.06|619.12|607.12|620.35|608.35|619.08|607.08|500
1668663300000|2022-11-17 05:35:00|619.17|607.17|620.93|608.93|620.93|608.93|618.66|606.66|497
1668663600000|2022-11-17 05:40:00|620.89|608.89|620.63|608.63|621.52|609.52|620.31|608.31|485
1668663900000|2022-11-17 05:45:00|620.51|608.51|620.07|608.07|620.96|608.96|619.86|607.86|519
1668664200000|2022-11-17 05:50:00|619.92|607.92|620.99|608.99|621.51|609.51|619.87|607.87|352
1668664500000|2022-11-17 05:55:00|621.01|609.01|621.68|609.68|621.83|609.83|620.67|608.67|409
1668664800000|2022-11-17 06:00:00|621.67|609.67|622.46|610.46|623|611|620.41|608.41|488
1668665100000|2022-11-17 06:05:00|622.54|610.54|622.46|610.46|622.79|610.79|621.07|609.07|534
1668665400000|2022-11-17 06:10:00|622.44|610.44|623.12|611.12|623.16|611.16|622.15|610.15|428
1668665700000|2022-11-17 06:15:00|623.09|611.09|623.24|611.24|623.61|611.61|622.15|610.15|384
1668666000000|2022-11-17 06:20:00|623.27|611.27|624.82|612.82|624.82|612.82|623.08|611.08|440
1668666300000|2022-11-17 06:25:00|624.77|612.77|624.53|612.53|624.97|612.97|624.2|612.2|534
1668666600000|2022-11-17 06:30:00|624.76|612.76|623.21|611.21|624.76|612.76|622.39|610.39|422
1668666900000|2022-11-17 06:35:00|623.22|611.22|621.93|609.93|623.3|611.3|621.51|609.51|391
1668667200000|2022-11-17 06:40:00|621.95|609.95|621.05|609.05|622.96|610.96|620.1|608.1|544
1668667500000|2022-11-17 06:45:00|621.06|609.06|620.72|608.72|621.78|609.78|620.48|608.48|524
1668667800000|2022-11-17 06:50:00|620.73|608.73|621.02|609.02|621.02|609.02|619.57|607.57|597
1668668100000|2022-11-17 06:55:00|621|609|619.59|607.59|621.01|609.01|618.64|606.64|635
1668668400000|2022-11-17 07:00:00|619.55|607.55|619.55|607.55|620.37|608.37|619.17|607.17|625
1668668700000|2022-11-17 07:05:00|619.44|607.44|621.33|609.33|622.32|610.32|619.27|607.27|618
1668669000000|2022-11-17 07:10:00|621.36|609.36|619.96|607.96|622.16|610.16|618.52|606.52|653
1668669300000|2022-11-17 07:15:00|620|608|619.36|607.36|620.64|608.64|618.84|606.84|634
1668669600000|2022-11-17 07:20:00|619.41|607.41|619.71|607.71|620.01|608.01|618.29|606.29|601
1668669900000|2022-11-17 07:25:00|619.75|607.75|622.51|610.51|623.81|611.81|619.39|607.39|560
1668670200000|2022-11-17 07:30:00|622.4|610.4|622.24|610.24|624.57|612.57|622.02|610.02|641
1668670500000|2022-11-17 07:35:00|622.23|610.23|626.09|614.09|626.23|614.23|622.23|610.23|615
1668670800000|2022-11-17 07:40:00|625.84|613.84|625|613|626.58|614.58|624.73|612.73|568
1668671100000|2022-11-17 07:45:00|625.03|613.03|626.32|614.32|626.53|614.53|624.59|612.59|480
1668671400000|2022-11-17 07:50:00|626.33|614.33|625.79|613.79|627.24|615.24|625.56|613.56|460
1668671700000|2022-11-17 07:55:00|625.85|613.85|626.87|614.87|627.39|615.39|625.52|613.52|515
1668672000000|2022-11-17 08:00:00|626.88|614.88|627.75|615.75|627.78|615.78|625.93|613.93|571
1668672300000|2022-11-17 08:05:00|627.72|615.72|626.73|614.73|628.8|616.8|626.34|614.34|591
1668672600000|2022-11-17 08:10:00|626.7|614.7|627.06|615.06|628.98|616.98|625.95|613.95|567
1668672900000|2022-11-17 08:15:00|627.1|615.1|626.17|614.17|627.4|615.4|626.09|614.09|596
1668673200000|2022-11-17 08:20:00|626.16|614.16|624.76|612.76|626.31|614.31|624.75|612.75|519
1668673500000|2022-11-17 08:25:00|624.75|612.75|624.35|612.35|625.83|613.83|624.29|612.29|510
1668673800000|2022-11-17 08:30:00|624.23|612.23|625.33|613.33|626.16|614.16|624.09|612.09|595
1668674100000|2022-11-17 08:35:00|625.32|613.32|626.8|614.8|627.06|615.06|625|613|424
1668674400000|2022-11-17 08:40:00|626.86|614.86|625.32|613.32|627.11|615.11|624.65|612.65|627
1668674700000|2022-11-17 08:45:00|625.23|613.23|624.44|612.44|625.45|613.45|624.05|612.05|557
1668675000000|2022-11-17 08:50:00|624.45|612.45|624.28|612.28|625.74|613.74|624.25|612.25|545
1668675300000|2022-11-17 08:55:00|624.27|612.27|624.02|612.02|624.27|612.27|623.37|611.37|493
1668675600000|2022-11-17 09:00:00|623.97|611.97|624.39|612.39|624.83|612.83|623.52|611.52|490
1668675900000|2022-11-17 09:05:00|624.41|612.41|624.48|612.48|625.11|613.11|624.35|612.35|359
1668676200000|2022-11-17 09:10:00|624.47|612.47|624.5|612.5|625.05|613.05|623.83|611.83|480
1668676500000|2022-11-17 09:15:00|624.47|612.47|624.04|612.04|624.55|612.55|623.86|611.86|473
1668676800000|2022-11-17 09:20:00|624.05|612.05|621.75|609.75|624.21|612.21|620.52|608.52|566
1668677100000|2022-11-17 09:25:00|621.66|609.66|621.94|609.94|623.22|611.22|621.2|609.2|629
1668677400000|2022-11-17 09:30:00|622.07|610.07|617.28|605.28|622.2|610.2|615.52|603.52|716
1668677700000|2022-11-17 09:35:00|617.3|605.3|616.98|604.98|618.85|606.85|616.29|604.29|711
1668678000000|2022-11-17 09:40:00|617.14|605.14|617.51|605.51|618.2|606.2|616.4|604.4|686
1668678300000|2022-11-17 09:45:00|617.52|605.52|617.45|605.45|619.57|607.57|616.99|604.99|665
1668678600000|2022-11-17 09:50:00|617.42|605.42|619.34|607.34|619.48|607.48|616.24|604.24|685
1668678900000|2022-11-17 09:55:00|619.36|607.36|618.94|606.94|619.37|607.37|618.26|606.26|647
1668679200000|2022-11-17 10:00:00|619.05|607.05|618.24|606.24|619.7|607.7|617.97|605.97|591
1668679500000|2022-11-17 10:05:00|618.29|606.29|619.13|607.13|619.96|607.96|617.33|605.33|586
1668679800000|2022-11-17 10:10:00|619.09|607.09|619.82|607.82|619.93|607.93|618.13|606.13|457
1668680100000|2022-11-17 10:15:00|619.81|607.81|620.03|608.03|620.32|608.32|619.18|607.18|543
1668680400000|2022-11-17 10:20:00|620.02|608.02|619.74|607.74|620.36|608.36|619.18|607.18|525
1668680700000|2022-11-17 10:25:00|620.06|608.06|619.68|607.68|620.35|608.35|619.49|607.49|498
1668681000000|2022-11-17 10:30:00|619.63|607.63|618.71|606.71|619.89|607.89|618.36|606.36|555
1668681300000|2022-11-17 10:35:00|618.63|606.63|619.09|607.09|619.39|607.39|618.01|606.01|491
1668681600000|2022-11-17 10:40:00|619.08|607.08|619.99|607.99|620.33|608.33|618.64|606.64|349
1668681900000|2022-11-17 10:45:00|619.93|607.93|620.28|608.28|620.44|608.44|619.63|607.63|503
1668682200000|2022-11-17 10:50:00|620.34|608.34|618.43|606.43|620.34|608.34|618.28|606.28|581
1668682500000|2022-11-17 10:55:00|618.44|606.44|618.45|606.45|619.13|607.13|618.11|606.11|406
1668682800000|2022-11-17 11:00:00|618.5|606.5|618.87|606.87|619|607|618.38|606.38|499
1668683100000|2022-11-17 11:05:00|618.86|606.86|621.21|609.21|622.1|610.1|618.05|606.05|599
1668683400000|2022-11-17 11:10:00|621.23|609.23|622.38|610.38|622.64|610.64|620.38|608.38|621
1668683700000|2022-11-17 11:15:00|622.42|610.42|623.45|611.45|623.61|611.61|621.82|609.82|569
1668684000000|2022-11-17 11:20:00|623.44|611.44|623.21|611.21|623.44|611.44|622.25|610.25|534
1668684300000|2022-11-17 11:25:00|623.22|611.22|622.57|610.57|623.22|611.22|621.99|609.99|385
1668684600000|2022-11-17 11:30:00|622.58|610.58|623.29|611.29|623.53|611.53|622.18|610.18|350
1668684900000|2022-11-17 11:35:00|623.3|611.3|623.9|611.9|624.16|612.16|622.71|610.71|351
1668685200000|2022-11-17 11:40:00|623.95|611.95|623.94|611.94|624.2|612.2|623.54|611.54|267
1668685500000|2022-11-17 11:45:00|623.95|611.95|626.34|614.34|626.34|614.34|623.61|611.61|289
1668685800000|2022-11-17 11:50:00|626.22|614.22|626.44|614.44|627.06|615.06|625.66|613.66|454
1668686100000|2022-11-17 11:55:00|626.4|614.4|626.26|614.26|626.89|614.89|626.12|614.12|534
1668686400000|2022-11-17 12:00:00|626.54|614.54|625.6|613.6|626.94|614.94|624.51|612.51|586
1668686700000|2022-11-17 12:05:00|625.61|613.61|626.52|614.52|626.76|614.76|624.68|612.68|524
1668687000000|2022-11-17 12:10:00|626.49|614.49|625.56|613.56|627.57|615.57|624.62|612.62|493
1668687300000|2022-11-17 12:15:00|625.52|613.52|624.63|612.63|625.79|613.79|624.03|612.03|626
1668687600000|2022-11-17 12:20:00|624.64|612.64|623.65|611.65|625.61|613.61|623.51|611.51|560
1668687900000|2022-11-17 12:25:00|623.71|611.71|624.47|612.47|624.95|612.95|623.71|611.71|547
1668688200000|2022-11-17 12:30:00|624.45|612.45|624.96|612.96|625.44|613.44|624.33|612.33|481
1668688500000|2022-11-17 12:35:00|625.04|613.04|625.22|613.22|625.3|613.3|624.58|612.58|416
1668688800000|2022-11-17 12:40:00|625.21|613.21|624.13|612.13|625.99|613.99|623.55|611.55|568
1668689100000|2022-11-17 12:45:00|624.1|612.1|624.55|612.55|624.94|612.94|623.88|611.88|450
1668689400000|2022-11-17 12:50:00|624.57|612.57|625.24|613.24|625.32|613.32|624.57|612.57|443
1668689700000|2022-11-17 12:55:00|625.05|613.05|626.6|614.6|626.93|614.93|624.63|612.63|475
1668690000000|2022-11-17 13:00:00|626.65|614.65|623.03|611.03|626.73|614.73|622.3|610.3|604
1668690300000|2022-11-17 13:05:00|623.04|611.04|621.78|609.78|623.64|611.64|621.64|609.64|641
1668690600000|2022-11-17 13:10:00|621.74|609.74|621.82|609.82|622.23|610.23|620.66|608.66|561
1668690900000|2022-11-17 13:15:00|621.83|609.83|617.56|605.56|622.29|610.29|616.87|604.87|666
1668691200000|2022-11-17 13:20:00|617.58|605.58|617.73|605.73|618.34|606.34|613.46|601.46|745
1668691500000|2022-11-17 13:25:00|617.65|605.65|619.89|607.89|620.39|608.39|617.1|605.1|636
1668691800000|2022-11-17 13:30:00|620.21|608.21|618.69|606.69|622.67|610.67|618.53|606.53|710
1668692100000|2022-11-17 13:35:00|618.67|606.67|617.85|605.85|620.08|608.08|617.24|605.24|679
1668692400000|2022-11-17 13:40:00|617.84|605.84|617.04|605.04|618.11|606.11|615.89|603.89|673
1668692700000|2022-11-17 13:45:00|617.13|605.13|616.37|604.37|617.36|605.36|615.55|603.55|624
1668693000000|2022-11-17 13:50:00|616.38|604.38|617.02|605.02|617.35|605.35|615.96|603.96|564
1668693300000|2022-11-17 13:55:00|617.06|605.06|617.96|605.96|618.47|606.47|616.72|604.72|521
1668693600000|2022-11-17 14:00:00|617.95|605.95|618.93|606.93|619.53|607.53|617.08|605.08|514
1668693900000|2022-11-17 14:05:00|619.02|607.02|617.09|605.09|619.3|607.3|616.3|604.3|453
1668694200000|2022-11-17 14:10:00|617.1|605.1|617.51|605.51|617.57|605.57|615.59|603.59|458
1668694500000|2022-11-17 14:15:00|617.54|605.54|616.12|604.12|618.41|606.41|616.12|604.12|497
1668694800000|2022-11-17 14:20:00|616.13|604.13|614.45|602.45|616.98|604.98|614.38|602.38|531
1668695100000|2022-11-17 14:25:00|614.6|602.6|614.97|602.97|615.17|603.17|612.82|600.82|668
1668695400000|2022-11-17 14:30:00|614.98|602.98|616.75|604.75|616.99|604.99|614.66|602.66|612
1668695700000|2022-11-17 14:35:00|616.74|604.74|616.63|604.63|618.38|606.38|616.35|604.35|616
1668696000000|2022-11-17 14:40:00|616.59|604.59|618.62|606.62|618.62|606.62|615.7|603.7|637
1668696300000|2022-11-17 14:45:00|618.64|606.64|619.05|607.05|620.4|608.4|617.98|605.98|581
1668696600000|2022-11-17 14:50:00|619.15|607.15|618.08|606.08|619.7|607.7|617.99|605.99|483
1668696900000|2022-11-17 14:55:00|618.1|606.1|616.94|604.94|618.89|606.89|616.71|604.71|510
1668697200000|2022-11-17 15:00:00|616.95|604.95|617.58|605.58|617.58|605.58|615.11|603.11|520
1668697500000|2022-11-17 15:05:00|617.6|605.6|619.29|607.29|619.63|607.63|617.44|605.44|589
1668697800000|2022-11-17 15:10:00|619.28|607.28|619.8|607.8|620.41|608.41|618.54|606.54|526
1668698100000|2022-11-17 15:15:00|619.82|607.82|626.18|614.18|626.27|614.27|619.64|607.64|676
1668698400000|2022-11-17 15:20:00|626.15|614.15|629.08|617.08|631.25|619.25|625.91|613.91|764
1668698700000|2022-11-17 15:25:00|629.04|617.04|628.14|616.14|629.8|617.8|626.76|614.76|727
1668699000000|2022-11-17 15:30:00|628.31|616.31|624.42|612.42|628.58|616.58|624.42|612.42|680
1668699300000|2022-11-17 15:35:00|624.43|612.43|625.24|613.24|625.69|613.69|623.63|611.63|659
1668699600000|2022-11-17 15:40:00|625.21|613.21|625.6|613.6|626.3|614.3|624.13|612.13|636
1668699900000|2022-11-17 15:45:00|625.57|613.57|621.27|609.27|625.57|613.57|621.14|609.14|592
1668700200000|2022-11-17 15:50:00|621.26|609.26|617.36|605.36|622.08|610.08|616.92|604.92|709
1668700500000|2022-11-17 15:55:00|617.44|605.44|619.28|607.28|620.42|608.42|617.31|605.31|689
1668700800000|2022-11-17 16:00:00|619.2|607.2|619.89|607.89|620.32|608.32|617.5|605.5|676
1668701100000|2022-11-17 16:05:00|619.93|607.93|623.25|611.25|624.55|612.55|619.26|607.26|691
1668701400000|2022-11-17 16:10:00|623.28|611.28|624.92|612.92|625.1|613.1|621.94|609.94|639
1668701700000|2022-11-17 16:15:00|624.9|612.9|625.64|613.64|626|614|623.12|611.12|697
1668702000000|2022-11-17 16:20:00|625.57|613.57|625.93|613.93|626|614|623.88|611.88|637
1668702300000|2022-11-17 16:25:00|625.92|613.92|627.74|615.74|627.94|615.94|625.29|613.29|691
1668702600000|2022-11-17 16:30:00|627.73|615.73|626.63|614.63|628.36|616.36|626.43|614.43|615
1668702900000|2022-11-17 16:35:00|626.64|614.64|626.28|614.28|627.34|615.34|625.87|613.87|560
1668703200000|2022-11-17 16:40:00|626.31|614.31|625.75|613.75|626.59|614.59|625.4|613.4|608
1668703500000|2022-11-17 16:45:00|625.72|613.72|625.82|613.82|628.26|616.26|625.5|613.5|611
1668703800000|2022-11-17 16:50:00|625.83|613.83|624.33|612.33|626.43|614.43|624.07|612.07|602
1668704100000|2022-11-17 16:55:00|624.27|612.27|626.22|614.22|627.83|615.83|624.27|612.27|664
1668704400000|2022-11-17 17:00:00|626.28|614.28|627.93|615.93|628.38|616.38|626.13|614.13|662
1668704700000|2022-11-17 17:05:00|627.92|615.92|627.52|615.52|628.35|616.35|626.59|614.59|561
1668705000000|2022-11-17 17:10:00|627.49|615.49|626.62|614.62|627.97|615.97|625.6|613.6|494
1668705300000|2022-11-17 17:15:00|626.73|614.73|625.63|613.63|627.33|615.33|625.6|613.6|566
1668705600000|2022-11-17 17:20:00|625.64|613.64|625.83|613.83|626.19|614.19|624.44|612.44|533
1668705900000|2022-11-17 17:25:00|625.82|613.82|626.02|614.02|626.7|614.7|625.79|613.79|425
1668706200000|2022-11-17 17:30:00|626.05|614.05|624.94|612.94|626.27|614.27|624.73|612.73|389
1668706500000|2022-11-17 17:35:00|624.93|612.93|625.99|613.99|626.22|614.22|624.93|612.93|399
1668706800000|2022-11-17 17:40:00|625.93|613.93|626.18|614.18|626.42|614.42|625.28|613.28|407
1668707100000|2022-11-17 17:45:00|626.2|614.2|627.06|615.06|627.54|615.54|626.09|614.09|443
1668707400000|2022-11-17 17:50:00|627.05|615.05|627.28|615.28|627.92|615.92|626.8|614.8|466
1668707700000|2022-11-17 17:55:00|627.29|615.29|629.44|617.44|629.77|617.77|627.19|615.19|534
1668708000000|2022-11-17 18:00:00|629.42|617.42|628.89|616.89|630.58|618.58|628.46|616.46|645
1668708300000|2022-11-17 18:05:00|628.9|616.9|629.07|617.07|630.28|618.28|627.76|615.76|588
1668708600000|2022-11-17 18:10:00|629.08|617.08|630.95|618.95|631.24|619.24|628.96|616.96|551
1668708900000|2022-11-17 18:15:00|630.93|618.93|632.44|620.44|632.89|620.89|630.53|618.53|534
1668709200000|2022-11-17 18:20:00|632.41|620.41|633.28|621.28|634.62|622.62|631.77|619.77|564
1668709500000|2022-11-17 18:25:00|633.27|621.27|633.78|621.78|634.26|622.26|632.14|620.14|515
1668709800000|2022-11-17 18:30:00|633.8|621.8|633.1|621.1|634.18|622.18|631.74|619.74|494
1668710100000|2022-11-17 18:35:00|633.13|621.13|635.83|623.83|636.3|624.3|632.73|620.73|590
1668710400000|2022-11-17 18:40:00|635.82|623.82|635.45|623.45|636.64|624.64|635.05|623.05|510
1668710700000|2022-11-17 18:45:00|635.34|623.34|634.58|622.58|636.04|624.04|634.44|622.44|528
1668711000000|2022-11-17 18:50:00|634.59|622.59|633.32|621.32|635.19|623.19|633.18|621.18|514
1668711300000|2022-11-17 18:55:00|633.33|621.33|634.2|622.2|634.53|622.53|633.33|621.33|453
1668711600000|2022-11-17 19:00:00|634.21|622.21|633.65|621.65|634.93|622.93|633.3|621.3|500
1668711900000|2022-11-17 19:05:00|633.68|621.68|634.19|622.19|634.53|622.53|633.53|621.53|528
1668712200000|2022-11-17 19:10:00|634.23|622.23|634.43|622.43|634.73|622.73|633.77|621.77|479
1668712500000|2022-11-17 19:15:00|634.44|622.44|632.34|620.34|634.8|622.8|632.32|620.32|520
1668712800000|2022-11-17 19:20:00|632.33|620.33|632.41|620.41|633.52|621.52|631.72|619.72|504
1668713100000|2022-11-17 19:25:00|632.42|620.42|632.64|620.64|633.28|621.28|632.16|620.16|394
1668713400000|2022-11-17 19:30:00|632.63|620.63|633.77|621.77|633.99|621.99|632.47|620.47|396
1668713700000|2022-11-17 19:35:00|633.73|621.73|632.72|620.72|633.78|621.78|632.22|620.22|323
1668714000000|2022-11-17 19:40:00|632.75|620.75|633.12|621.12|633.65|621.65|632.5|620.5|321
1668714300000|2022-11-17 19:45:00|633.1|621.1|633.26|621.26|633.56|621.56|632.79|620.79|354
1668714600000|2022-11-17 19:50:00|633.24|621.24|632.77|620.77|633.29|621.29|632.67|620.67|486
1668714900000|2022-11-17 19:55:00|632.75|620.75|632.89|620.89|633.21|621.21|631.57|619.57|502
1668715200000|2022-11-17 20:00:00|632.88|620.88|634.53|622.53|635.45|623.45|632.43|620.43|548
1668715500000|2022-11-17 20:05:00|634.54|622.54|635.49|623.49|636.24|624.24|634.51|622.51|447
1668715800000|2022-11-17 20:10:00|635.53|623.53|635.04|623.04|635.68|623.68|634.39|622.39|439
1668716100000|2022-11-17 20:15:00|635.05|623.05|635.97|623.97|636.06|624.06|635.04|623.04|349
1668716400000|2022-11-17 20:20:00|635.99|623.99|637.02|625.02|637.12|625.12|635.83|623.83|389
1668716700000|2022-11-17 20:25:00|636.99|624.99|638.3|626.3|638.41|626.41|636.5|624.5|477
1668717000000|2022-11-17 20:30:00|638.28|626.28|637.09|625.09|638.52|626.52|636.02|624.02|571
1668717300000|2022-11-17 20:35:00|637.32|625.32|636.74|624.74|637.87|625.87|636.71|624.71|361
1668717600000|2022-11-17 20:40:00|636.79|624.79|636.67|624.67|637.27|625.27|635.68|623.68|571
1668717900000|2022-11-17 20:45:00|636.65|624.65|637.1|625.1|638.09|626.09|636.52|624.52|477
1668718200000|2022-11-17 20:50:00|637.19|625.19|637.53|625.53|638.24|626.24|636.79|624.79|336
1668718500000|2022-11-17 20:55:00|637.63|625.63|638.86|626.86|639.28|627.28|637.3|625.3|483
1668718800000|2022-11-17 21:00:00|638.85|626.85|637.05|625.05|639.13|627.13|637.04|625.04|556
1668719100000|2022-11-17 21:05:00|637.06|625.06|637.7|625.7|638.28|626.28|636.86|624.86|508
1668719400000|2022-11-17 21:10:00|637.69|625.69|638.04|626.04|638.24|626.24|637.18|625.18|580
1668719700000|2022-11-17 21:15:00|638.01|626.01|638.26|626.26|639.38|627.38|637.8|625.8|543
1668720000000|2022-11-17 21:20:00|638.28|626.28|637.45|625.45|638.35|626.35|637.31|625.31|612
1668720300000|2022-11-17 21:25:00|637.43|625.43|636.47|624.47|637.74|625.74|636.15|624.15|537
1668720600000|2022-11-17 21:30:00|636.52|624.52|635.14|623.14|637.13|625.13|634.76|622.76|603
1668720900000|2022-11-17 21:35:00|635.15|623.15|635.76|623.76|636.22|624.22|635.15|623.15|518
1668721200000|2022-11-17 21:40:00|635.75|623.75|636.23|624.23|636.34|624.34|635.63|623.63|315
1668721500000|2022-11-17 21:45:00|636.32|624.32|636.35|624.35|636.46|624.46|635.6|623.6|356
1668721800000|2022-11-17 21:50:00|636.37|624.37|634.77|622.77|636.46|624.46|634.39|622.39|525
1668722100000|2022-11-17 21:55:00|634.7|622.7|634.2|622.2|635.03|623.03|633.69|621.69|565
1668722400000|2022-11-17 22:00:00|634.19|622.19|633.91|621.91|635.24|623.24|633.86|621.86|524
1668722700000|2022-11-17 22:05:00|633.96|621.96|633.45|621.45|635.09|623.09|633.41|621.41|505
1668723000000|2022-11-17 22:10:00|633.41|621.41|632.7|620.7|633.45|621.45|632.12|620.12|354
1668723300000|2022-11-17 22:15:00|632.63|620.63|633.14|621.14|633.77|621.77|632.63|620.63|348
1668723600000|2022-11-17 22:20:00|633.1|621.1|633.96|621.96|634.03|622.03|632.28|620.28|435
1668723900000|2022-11-17 22:25:00|633.94|621.94|633.57|621.57|633.96|621.96|633.03|621.03|406
1668724200000|2022-11-17 22:30:00|633.56|621.56|633.47|621.47|633.74|621.74|633.05|621.05|239
1668724500000|2022-11-17 22:35:00|633.42|621.42|634.12|622.12|634.5|622.5|633.39|621.39|245
1668724800000|2022-11-17 22:40:00|634.13|622.13|634.01|622.01|634.15|622.15|632.96|620.96|396
1668725100000|2022-11-17 22:45:00|633.98|621.98|632.62|620.62|634.15|622.15|632.6|620.6|300
1668725400000|2022-11-17 22:50:00|632.65|620.65|633.3|621.3|633.3|621.3|632.42|620.42|350
1668725700000|2022-11-17 22:55:00|633.29|621.29|634.01|622.01|634.44|622.44|633.29|621.29|358
1668726000000|2022-11-17 23:00:00|633.95|621.95|630.82|618.82|634.25|622.25|630.28|618.28|610
1668726300000|2022-11-17 23:05:00|630.84|618.84|631.89|619.89|633.21|621.21|630.84|618.84|559
1668726600000|2022-11-17 23:10:00|631.86|619.86|630.96|618.96|632.18|620.18|630.59|618.59|631
1668726900000|2022-11-17 23:15:00|630.9|618.9|629.98|617.98|631.08|619.08|629.19|617.19|425
1668727200000|2022-11-17 23:20:00|629.97|617.97|630.04|618.04|631.95|619.95|629.78|617.78|493
1668727500000|2022-11-17 23:25:00|630.07|618.07|629.63|617.63|630.34|618.34|629.33|617.33|337
1668727800000|2022-11-17 23:30:00|629.58|617.58|628.58|616.58|630.44|618.44|628.58|616.58|395
1668728100000|2022-11-17 23:35:00|628.47|616.47|627.67|615.67|628.81|616.81|626.64|614.64|557
1668728400000|2022-11-17 23:40:00|627.71|615.71|628.79|616.79|629.03|617.03|626.26|614.26|596
1668728700000|2022-11-17 23:45:00|628.85|616.85|628.56|616.56|628.91|616.91|627.91|615.91|477
1668729000000|2022-11-17 23:50:00|628.53|616.53|627.79|615.79|628.76|616.76|627.34|615.34|490
1668729300000|2022-11-17 23:55:00|627.78|615.78|628.17|616.17|629.39|617.39|627.78|615.78|464
1668729600000|2022-11-18 00:00:00|628.14|616.14|629.3|617.3|629.56|617.56|627.33|615.33|512
1668729900000|2022-11-18 00:05:00|629.28|617.28|631.1|619.1|631.59|619.59|629.2|617.2|491
1668730200000|2022-11-18 00:10:00|631.12|619.12|634.4|622.4|637.55|625.55|631.05|619.05|742
1668730500000|2022-11-18 00:15:00|634.36|622.36|632.64|620.64|635.3|623.3|630.86|618.86|728
1668730800000|2022-11-18 00:20:00|632.67|620.67|635.05|623.05|635.22|623.22|632.58|620.58|692
1668731100000|2022-11-18 00:25:00|635.07|623.07|635.72|623.72|635.77|623.77|634.49|622.49|556
1668731400000|2022-11-18 00:30:00|635.75|623.75|638.52|626.52|638.67|626.67|635.6|623.6|641
1668731700000|2022-11-18 00:35:00|638.51|626.51|638.57|626.57|639.79|627.79|636.82|624.82|609
1668732000000|2022-11-18 00:40:00|638.58|626.58|640.43|628.43|640.56|628.56|638.29|626.29|651
1668732300000|2022-11-18 00:45:00|640.46|628.46|640.08|628.08|641.26|629.26|639.27|627.27|619
1668732600000|2022-11-18 00:50:00|640.09|628.09|639.77|627.77|640.56|628.56|638.34|626.34|616
1668732900000|2022-11-18 00:55:00|639.76|627.76|641.94|629.94|643.17|631.17|639.69|627.69|607
1668733200000|2022-11-18 01:00:00|641.93|629.93|640.01|628.01|643.02|631.02|639.3|627.3|694
1668733500000|2022-11-18 01:05:00|640|628|639.54|627.54|641.59|629.59|638.52|626.52|662
1668733800000|2022-11-18 01:10:00|639.53|627.53|638.74|626.74|640.16|628.16|638.46|626.46|589
1668734100000|2022-11-18 01:15:00|638.77|626.77|637.98|625.98|639.31|627.31|637.81|625.81|546
1668734400000|2022-11-18 01:20:00|637.97|625.97|637.41|625.41|638.29|626.29|636.52|624.52|506
1668734700000|2022-11-18 01:25:00|637.38|625.38|637.67|625.67|638.04|626.04|636.51|624.51|511
1668735000000|2022-11-18 01:30:00|637.71|625.71|644.78|632.78|644.79|632.79|636.58|624.58|574
1668735300000|2022-11-18 01:35:00|644.99|632.99|643.86|631.86|645.29|633.29|641.08|629.08|609
1668735600000|2022-11-18 01:40:00|643.99|631.99|645.6|633.6|646.65|634.65|643.54|631.54|504
1668735900000|2022-11-18 01:45:00|645.59|633.59|642.55|630.55|646.42|634.42|642.54|630.54|569
1668736200000|2022-11-18 01:50:00|642.58|630.58|641.75|629.75|643.37|631.37|641.47|629.47|538
1668736500000|2022-11-18 01:55:00|641.74|629.74|642.91|630.91|643.17|631.17|641.55|629.55|509
1668736800000|2022-11-18 02:00:00|642.86|630.86|641.27|629.27|644.84|632.84|639.51|627.51|510
1668737100000|2022-11-18 02:05:00|641.04|629.04|639.62|627.62|641.31|629.31|639.29|627.29|562
1668737400000|2022-11-18 02:10:00|639.76|627.76|638.85|626.85|640.06|628.06|638.83|626.83|396
1668737700000|2022-11-18 02:15:00|638.89|626.89|638.63|626.63|639.03|627.03|638.25|626.25|479
1668738000000|2022-11-18 02:20:00|638.61|626.61|640.49|628.49|640.71|628.71|638.59|626.59|374
1668738300000|2022-11-18 02:25:00|640.69|628.69|640.63|628.63|641.15|629.15|640.55|628.55|302
1668738600000|2022-11-18 02:30:00|640.61|628.61|641.83|629.83|642.01|630.01|640.61|628.61|272
1668738900000|2022-11-18 02:35:00|641.77|629.77|644.08|632.08|644.69|632.69|641.18|629.18|404
1668739200000|2022-11-18 02:40:00|644.06|632.06|644.91|632.91|646.13|634.13|643.43|631.43|731
1668739500000|2022-11-18 02:45:00|644.97|632.97|643.21|631.21|645.31|633.31|643|631|719
1668739800000|2022-11-18 02:50:00|643.27|631.27|644.49|632.49|644.64|632.64|643.15|631.15|623
1668740100000|2022-11-18 02:55:00|644.46|632.46|643.59|631.59|644.5|632.5|642.55|630.55|606
1668740400000|2022-11-18 03:00:00|643.47|631.47|644.34|632.34|645.25|633.25|643.47|631.47|581
1668740700000|2022-11-18 03:05:00|644.3|632.3|642.92|630.92|644.43|632.43|642.31|630.31|655
1668741000000|2022-11-18 03:10:00|642.95|630.95|641.66|629.66|642.95|630.95|641.22|629.22|447
1668741300000|2022-11-18 03:15:00|641.67|629.67|641.15|629.15|641.85|629.85|640.73|628.73|433
1668741600000|2022-11-18 03:20:00|641.17|629.17|641.41|629.41|641.81|629.81|640.38|628.38|374
1668741900000|2022-11-18 03:25:00|641.42|629.42|641.27|629.27|642.07|630.07|641.24|629.24|307
1668742200000|2022-11-18 03:30:00|641.26|629.26|642.52|630.52|643.03|631.03|641.18|629.18|414
1668742500000|2022-11-18 03:35:00|642.48|630.48|642.34|630.34|643|631|642.21|630.21|356
1668742800000|2022-11-18 03:40:00|642.37|630.37|642.07|630.07|642.52|630.52|641.63|629.63|457
1668743100000|2022-11-18 03:45:00|642.15|630.15|642.35|630.35|642.45|630.45|641.23|629.23|530
1668743400000|2022-11-18 03:50:00|642.34|630.34|640.84|628.84|642.4|630.4|640.67|628.67|568
1668743700000|2022-11-18 03:55:00|640.89|628.89|639.5|627.5|641.02|629.02|639.5|627.5|618
1668744000000|2022-11-18 04:00:00|639.49|627.49|639.97|627.97|640.23|628.23|639.44|627.44|428
1668744300000|2022-11-18 04:05:00|639.93|627.93|639.31|627.31|640.04|628.04|639.26|627.26|532
1668744600000|2022-11-18 04:10:00|639.33|627.33|637.99|625.99|639.37|627.37|637.45|625.45|603
1668744900000|2022-11-18 04:15:00|637.97|625.97|639.23|627.23|639.63|627.63|637.84|625.84|466
1668745200000|2022-11-18 04:20:00|639.22|627.22|639.29|627.29|639.58|627.58|638.3|626.3|557
1668745500000|2022-11-18 04:25:00|639.28|627.28|637.71|625.71|639.47|627.47|637.62|625.62|556
1668745800000|2022-11-18 04:30:00|637.7|625.7|638.24|626.24|638.76|626.76|637.48|625.48|564
1668746100000|2022-11-18 04:35:00|638.4|626.4|637.81|625.81|638.69|626.69|637.48|625.48|458
1668746400000|2022-11-18 04:40:00|637.85|625.85|638.18|626.18|638.26|626.26|637.64|625.64|552
1668746700000|2022-11-18 04:45:00|638.17|626.17|638.07|626.07|638.4|626.4|636.71|624.71|483
1668747000000|2022-11-18 04:50:00|638.11|626.11|637.69|625.69|638.57|626.57|637.26|625.26|554
1668747300000|2022-11-18 04:55:00|637.67|625.67|637.37|625.37|637.76|625.76|637.18|625.18|544
1668747600000|2022-11-18 05:00:00|637.35|625.35|637.59|625.59|637.98|625.98|637.15|625.15|545
1668747900000|2022-11-18 05:05:00|637.53|625.53|637.22|625.22|637.67|625.67|636.9|624.9|484
1668748200000|2022-11-18 05:10:00|637.23|625.23|637.94|625.94|638.72|626.72|637.04|625.04|366
1668748500000|2022-11-18 05:15:00|638.01|626.01|637.74|625.74|638.25|626.25|637.42|625.42|512
1668748800000|2022-11-18 05:20:00|637.72|625.72|637.08|625.08|638.22|626.22|637.06|625.06|474
1668749100000|2022-11-18 05:25:00|637.07|625.07|636.72|624.72|637.21|625.21|636.53|624.53|516
1668749400000|2022-11-18 05:30:00|636.71|624.71|634.48|622.48|636.98|624.98|634.34|622.34|529
1668749700000|2022-11-18 05:35:00|634.47|622.47|634.3|622.3|635.62|623.62|634.09|622.09|411
1668750000000|2022-11-18 05:40:00|634.31|622.31|635.29|623.29|635.33|623.33|634.27|622.27|297
1668750300000|2022-11-18 05:45:00|635.3|623.3|635.78|623.78|635.89|623.89|634.67|622.67|369
1668750600000|2022-11-18 05:50:00|635.77|623.77|635.32|623.32|635.77|623.77|635.1|623.1|357
1668750900000|2022-11-18 05:55:00|635.31|623.31|632.76|620.76|635.53|623.53|632.09|620.09|377
1668751200000|2022-11-18 06:00:00|632.75|620.75|634.27|622.27|634.51|622.51|632.74|620.74|398
1668751500000|2022-11-18 06:05:00|634.33|622.33|632.33|620.33|634.37|622.37|631.78|619.78|413
1668751800000|2022-11-18 06:10:00|632.37|620.37|630.35|618.35|633.19|621.19|629.2|617.2|597
1668752100000|2022-11-18 06:15:00|630.36|618.36|631.15|619.15|631.22|619.22|630.33|618.33|363
1668752400000|2022-11-18 06:20:00|631.14|619.14|631.26|619.26|631.57|619.57|630.97|618.97|365
1668752700000|2022-11-18 06:25:00|631.25|619.25|631.35|619.35|631.51|619.51|630.91|618.91|304
1668753000000|2022-11-18 06:30:00|631.33|619.33|631.4|619.4|631.93|619.93|631.2|619.2|291
1668753300000|2022-11-18 06:35:00|631.39|619.39|631.88|619.88|631.92|619.92|631.06|619.06|437
1668753600000|2022-11-18 06:40:00|631.9|619.9|632.56|620.56|632.79|620.79|631.72|619.72|324
1668753900000|2022-11-18 06:45:00|632.57|620.57|632.45|620.45|632.82|620.82|631.84|619.84|427
1668754200000|2022-11-18 06:50:00|632.46|620.46|632.8|620.8|632.98|620.98|632.34|620.34|310
1668754500000|2022-11-18 06:55:00|632.78|620.78|633.02|621.02|633.16|621.16|632.48|620.48|264
1668754800000|2022-11-18 07:00:00|632.99|620.99|633.66|621.66|634.2|622.2|632.98|620.98|258
1668755100000|2022-11-18 07:05:00|633.67|621.67|633.81|621.81|634.38|622.38|633.67|621.67|236
1668755400000|2022-11-18 07:10:00|633.83|621.83|632.83|620.83|634.2|622.2|632.67|620.67|460
1668755700000|2022-11-18 07:15:00|632.85|620.85|633|621|633.32|621.32|632.66|620.66|297
1668756000000|2022-11-18 07:20:00|633.06|621.06|631.96|619.96|633.1|621.1|631.68|619.68|464
1668756300000|2022-11-18 07:25:00|631.98|619.98|633.27|621.27|633.39|621.39|631.97|619.97|273
1668756600000|2022-11-18 07:30:00|633.26|621.26|630.77|618.77|633.39|621.39|630.77|618.77|497
1668756900000|2022-11-18 07:35:00|630.76|618.76|631.71|619.71|631.94|619.94|630.28|618.28|560
1668757200000|2022-11-18 07:40:00|631.74|619.74|630.93|618.93|632.27|620.27|630.84|618.84|412
1668757500000|2022-11-18 07:45:00|630.97|618.97|631.42|619.42|631.87|619.87|630.89|618.89|502
1668757800000|2022-11-18 07:50:00|631.43|619.43|630.77|618.77|631.78|619.78|630.71|618.71|504
1668758100000|2022-11-18 07:55:00|630.75|618.75|631.08|619.08|631.14|619.14|630.61|618.61|517
1668758400000|2022-11-18 08:00:00|631.09|619.09|629.37|617.37|631.24|619.24|628.94|616.94|621
1668758700000|2022-11-18 08:05:00|629.36|617.36|630.02|618.02|630.65|618.65|627.79|615.79|623
1668759000000|2022-11-18 08:10:00|630.03|618.03|629.56|617.56|630.41|618.41|628.5|616.5|614
1668759300000|2022-11-18 08:15:00|629.55|617.55|628.75|616.75|630.13|618.13|628.62|616.62|588
1668759600000|2022-11-18 08:20:00|628.74|616.74|629.35|617.35|629.87|617.87|628.69|616.69|535
1668759900000|2022-11-18 08:25:00|629.33|617.33|629.88|617.88|629.88|617.88|628.33|616.33|491
1668760200000|2022-11-18 08:30:00|629.9|617.9|629.37|617.37|629.94|617.94|628.99|616.99|511
1668760500000|2022-11-18 08:35:00|629.39|617.39|630.09|618.09|630.31|618.31|629.35|617.35|450
1668760800000|2022-11-18 08:40:00|630.01|618.01|629.87|617.87|630.22|618.22|629.23|617.23|545
1668761100000|2022-11-18 08:45:00|629.88|617.88|627.82|615.82|629.98|617.98|627.73|615.73|587
1668761400000|2022-11-18 08:50:00|627.75|615.75|624.53|612.53|627.79|615.79|621.53|609.53|602
1668761700000|2022-11-18 08:55:00|624.54|612.54|625.67|613.67|625.92|613.92|624.22|612.22|550
1668762000000|2022-11-18 09:00:00|625.69|613.69|626.73|614.73|627.07|615.07|625.58|613.58|491
1668762300000|2022-11-18 09:05:00|626.68|614.68|627.18|615.18|627.85|615.85|626.56|614.56|464
1668762600000|2022-11-18 09:10:00|627.21|615.21|627.37|615.37|627.68|615.68|627.17|615.17|323
1668762900000|2022-11-18 09:15:00|627.39|615.39|626.93|614.93|627.75|615.75|626.92|614.92|343
1668763200000|2022-11-18 09:20:00|626.88|614.88|626.25|614.25|626.98|614.98|625.87|613.87|437
1668763500000|2022-11-18 09:25:00|626.26|614.26|627.03|615.03|627.13|615.13|626.22|614.22|275
1668763800000|2022-11-18 09:30:00|627.04|615.04|627.46|615.46|627.62|615.62|626.8|614.8|373
1668764100000|2022-11-18 09:35:00|627.44|615.44|627.84|615.84|628.09|616.09|627.44|615.44|349
1668764400000|2022-11-18 09:40:00|627.83|615.83|627.99|615.99|628.19|616.19|627.59|615.59|336
1668764700000|2022-11-18 09:45:00|628.01|616.01|628.05|616.05|628.33|616.33|627.85|615.85|487
1668765000000|2022-11-18 09:50:00|628.04|616.04|628.6|616.6|628.66|616.66|628.03|616.03|373
1668765300000|2022-11-18 09:55:00|628.61|616.61|628.49|616.49|628.96|616.96|628.44|616.44|445
1668765600000|2022-11-18 10:00:00|628.5|616.5|629.16|617.16|629.33|617.33|628.23|616.23|379
1668765900000|2022-11-18 10:05:00|629.17|617.17|631.17|619.17|631.52|619.52|629.16|617.16|419
1668766200000|2022-11-18 10:10:00|631.19|619.19|631.7|619.7|631.7|619.7|630.56|618.56|416
1668766500000|2022-11-18 10:15:00|631.67|619.67|631.16|619.16|631.74|619.74|630.99|618.99|438
1668766800000|2022-11-18 10:20:00|631.18|619.18|630.54|618.54|631.27|619.27|630.46|618.46|551
1668767100000|2022-11-18 10:25:00|630.52|618.52|631.41|619.41|631.5|619.5|629.51|617.51|557
1668767400000|2022-11-18 10:30:00|631.38|619.38|630.43|618.43|632.81|620.81|630.41|618.41|629
1668767700000|2022-11-18 10:35:00|630.46|618.46|630.67|618.67|631.33|619.33|630.4|618.4|613
1668768000000|2022-11-18 10:40:00|630.66|618.66|629.41|617.41|630.83|618.83|628.26|616.26|646
1668768300000|2022-11-18 10:45:00|629.34|617.34|629.68|617.68|630.1|618.1|628.04|616.04|514
1668768600000|2022-11-18 10:50:00|629.67|617.67|629.9|617.9|630.14|618.14|629.49|617.49|557
1668768900000|2022-11-18 10:55:00|629.95|617.95|630.28|618.28|630.72|618.72|628.96|616.96|481
1668769200000|2022-11-18 11:00:00|630.29|618.29|630.9|618.9|631.13|619.13|630|618|509
1668769500000|2022-11-18 11:05:00|630.92|618.92|631.2|619.2|631.79|619.79|630.76|618.76|396
1668769800000|2022-11-18 11:10:00|631.19|619.19|630.19|618.19|631.66|619.66|630.19|618.19|508
1668770100000|2022-11-18 11:15:00|630.22|618.22|631.22|619.22|631.34|619.34|629.65|617.65|477
1668770400000|2022-11-18 11:20:00|631.23|619.23|630.51|618.51|631.28|619.28|629.62|617.62|443
1668770700000|2022-11-18 11:25:00|630.3|618.3|630.2|618.2|630.59|618.59|629.53|617.53|463
1668771000000|2022-11-18 11:30:00|630.22|618.22|631.15|619.15|631.16|619.16|629.5|617.5|491
1668771300000|2022-11-18 11:35:00|631.14|619.14|629.3|617.3|631.25|619.25|629.16|617.16|519
1668771600000|2022-11-18 11:40:00|629.27|617.27|628.26|616.26|629.49|617.49|627.53|615.53|597
1668771900000|2022-11-18 11:45:00|628.25|616.25|628.41|616.41|629.21|617.21|628.02|616.02|441
1668772200000|2022-11-18 11:50:00|628.4|616.4|628.6|616.6|629.37|617.37|628.21|616.21|412
1668772500000|2022-11-18 11:55:00|628.61|616.61|627.31|615.31|629.2|617.2|627.3|615.3|442
1668772800000|2022-11-18 12:00:00|627.26|615.26|627.77|615.77|628.34|616.34|626.78|614.78|453
1668773100000|2022-11-18 12:05:00|627.78|615.78|628.97|616.97|630.04|618.04|627.65|615.65|441
1668773400000|2022-11-18 12:10:00|629.07|617.07|628.38|616.38|629.25|617.25|627.94|615.94|357
1668773700000|2022-11-18 12:15:00|628.4|616.4|628.36|616.36|629.5|617.5|627.05|615.05|498
1668774000000|2022-11-18 12:20:00|628.37|616.37|627.72|615.72|629.07|617.07|627.59|615.59|393
1668774300000|2022-11-18 12:25:00|627.7|615.7|628.57|616.57|628.9|616.9|627.35|615.35|448
1668774600000|2022-11-18 12:30:00|628.55|616.55|627.71|615.71|628.69|616.69|627.5|615.5|377
1668774900000|2022-11-18 12:35:00|627.8|615.8|627.45|615.45|628.12|616.12|627.31|615.31|293
1668775200000|2022-11-18 12:40:00|627.43|615.43|627.07|615.07|627.87|615.87|626.73|614.73|446
1668775500000|2022-11-18 12:45:00|627.01|615.01|626.59|614.59|627.2|615.2|625.67|613.67|439
1668775800000|2022-11-18 12:50:00|626.62|614.62|626.81|614.81|627.58|615.58|626.21|614.21|457
1668776100000|2022-11-18 12:55:00|626.83|614.83|625.78|613.78|627.11|615.11|625.71|613.71|465
1668776400000|2022-11-18 13:00:00|625.8|613.8|627.05|615.05|627.26|615.26|625.4|613.4|493
1668776700000|2022-11-18 13:05:00|627.03|615.03|626.95|614.95|627.15|615.15|626.34|614.34|414
1668777000000|2022-11-18 13:10:00|626.94|614.94|626.54|614.54|627.49|615.49|626.3|614.3|412
1668777300000|2022-11-18 13:15:00|626.5|614.5|627.49|615.49|628.09|616.09|626.25|614.25|479
1668777600000|2022-11-18 13:20:00|627.48|615.48|628.61|616.61|628.79|616.79|626.83|614.83|549
1668777900000|2022-11-18 13:25:00|628.6|616.6|628.87|616.87|629.49|617.49|628.43|616.43|438
1668778200000|2022-11-18 13:30:00|628.89|616.89|629.74|617.74|629.93|617.93|628.88|616.88|452
1668778500000|2022-11-18 13:35:00|629.73|617.73|629.69|617.69|630.17|618.17|629.35|617.35|483
1668778800000|2022-11-18 13:40:00|629.68|617.68|630.22|618.22|630.57|618.57|629.24|617.24|418
1668779100000|2022-11-18 13:45:00|630.18|618.18|628.27|616.27|630.31|618.31|627.23|615.23|607
1668779400000|2022-11-18 13:50:00|628.25|616.25|628.43|616.43|628.62|616.62|627.43|615.43|482
1668779700000|2022-11-18 13:55:00|628.41|616.41|627.93|615.93|628.78|616.78|627.91|615.91|488
1668780000000|2022-11-18 14:00:00|627.92|615.92|628.73|616.73|628.91|616.91|626.89|614.89|507
1668780300000|2022-11-18 14:05:00|628.72|616.72|628.37|616.37|628.92|616.92|627.84|615.84|424
1668780600000|2022-11-18 14:10:00|628.34|616.34|628.22|616.22|628.74|616.74|627.76|615.76|415
1668780900000|2022-11-18 14:15:00|628.23|616.23|629.02|617.02|629.1|617.1|628|616|342
1668781200000|2022-11-18 14:20:00|629.04|617.04|629.2|617.2|629.29|617.29|628.72|616.72|377
1668781500000|2022-11-18 14:25:00|629.22|617.22|629|617|629.6|617.6|628.78|616.78|426
1668781800000|2022-11-18 14:30:00|628.93|616.93|624.33|612.33|628.98|616.98|622.55|610.55|676
1668782100000|2022-11-18 14:35:00|624.35|612.35|623.44|611.44|626.15|614.15|623.35|611.35|667
1668782400000|2022-11-18 14:40:00|623.45|611.45|624.25|612.25|624.48|612.48|622.73|610.73|677
1668782700000|2022-11-18 14:45:00|624.22|612.22|621.7|609.7|625.45|613.45|621.67|609.67|608
1668783000000|2022-11-18 14:50:00|621.71|609.71|622.52|610.52|622.82|610.82|621.59|609.59|520
1668783300000|2022-11-18 14:55:00|622.41|610.41|622.09|610.09|622.89|610.89|621.28|609.28|538
1668783600000|2022-11-18 15:00:00|621.95|609.95|619.79|607.79|622.08|610.08|618.33|606.33|600
1668783900000|2022-11-18 15:05:00|619.43|607.43|621.89|609.89|622.2|610.2|618.79|606.79|652
1668784200000|2022-11-18 15:10:00|621.86|609.86|621.34|609.34|622.91|610.91|620.64|608.64|607
1668784500000|2022-11-18 15:15:00|621.39|609.39|621.8|609.8|622.6|610.6|621.28|609.28|587
1668784800000|2022-11-18 15:20:00|621.81|609.81|622.38|610.38|622.38|610.38|620.78|608.78|454
1668785100000|2022-11-18 15:25:00|622.39|610.39|621.85|609.85|622.43|610.43|620.96|608.96|431
1668785400000|2022-11-18 15:30:00|621.87|609.87|621.99|609.99|622.44|610.44|621.55|609.55|426
1668785700000|2022-11-18 15:35:00|621.98|609.98|621.78|609.78|622.25|610.25|621.44|609.44|333
1668786000000|2022-11-18 15:40:00|621.74|609.74|620.75|608.75|622.05|610.05|620.74|608.74|277
1668786300000|2022-11-18 15:45:00|620.72|608.72|621.36|609.36|621.57|609.57|619.99|607.99|378
1668786600000|2022-11-18 15:50:00|621.35|609.35|621.99|609.99|622.13|610.13|621.13|609.13|443
1668786900000|2022-11-18 15:55:00|622.07|610.07|621.31|609.31|622.07|610.07|620.26|608.26|320
1668787200000|2022-11-18 16:00:00|621.32|609.32|621.01|609.01|621.77|609.77|619.58|607.58|427
1668787500000|2022-11-18 16:05:00|621.04|609.04|621.67|609.67|622.26|610.26|620.76|608.76|446
1668787800000|2022-11-18 16:10:00|621.66|609.66|621.91|609.91|622.38|610.38|621.62|609.62|328
1668788100000|2022-11-18 16:15:00|621.9|609.9|622.08|610.08|622.54|610.54|621.63|609.63|460
1668788400000|2022-11-18 16:20:00|622.05|610.05|621.55|609.55|622.54|610.54|621.31|609.31|329
1668788700000|2022-11-18 16:25:00|621.56|609.56|620.4|608.4|621.56|609.56|620.05|608.05|370
1668789000000|2022-11-18 16:30:00|620.36|608.36|620.74|608.74|621.31|609.31|619.15|607.15|453
1668789300000|2022-11-18 16:35:00|620.63|608.63|620.39|608.39|621.2|609.2|619.77|607.77|417
1668789600000|2022-11-18 16:40:00|620.41|608.41|620.79|608.79|621.45|609.45|620.23|608.23|593
1668789900000|2022-11-18 16:45:00|620.78|608.78|619.77|607.77|621.23|609.23|619.63|607.63|648
1668790200000|2022-11-18 16:50:00|619.85|607.85|619.16|607.16|620|608|618.54|606.54|685
1668790500000|2022-11-18 16:55:00|619.13|607.13|619.12|607.12|619.55|607.55|618.77|606.77|528
1668790800000|2022-11-18 17:00:00|619|607|618.83|606.83|620.14|608.14|618.47|606.47|540
1668791100000|2022-11-18 17:05:00|618.82|606.82|614.03|602.03|618.94|606.94|613.89|601.89|598
1668791400000|2022-11-18 17:10:00|614.29|602.29|616.47|604.47|616.72|604.72|614.28|602.28|647
1668791700000|2022-11-18 17:15:00|616.44|604.44|617.13|605.13|617.79|605.79|615.47|603.47|621
1668792000000|2022-11-18 17:20:00|617.17|605.17|615.69|603.69|617.32|605.32|615.65|603.65|463
1668792300000|2022-11-18 17:25:00|615.65|603.65|616.58|604.58|616.95|604.95|615.6|603.6|420
1668792600000|2022-11-18 17:30:00|616.55|604.55|616.42|604.42|616.95|604.95|615.96|603.96|385
1668792900000|2022-11-18 17:35:00|616.41|604.41|616.09|604.09|616.67|604.67|615.11|603.11|358
1668793200000|2022-11-18 17:40:00|616.08|604.08|615.68|603.68|616.21|604.21|615.43|603.43|367
1668793500000|2022-11-18 17:45:00|615.64|603.64|616.56|604.56|616.88|604.88|615.43|603.43|408
1668793800000|2022-11-18 17:50:00|616.49|604.49|614.38|602.38|616.94|604.94|614.33|602.33|449
1668794100000|2022-11-18 17:55:00|614.48|602.48|614.03|602.03|614.76|602.76|613.89|601.89|371
1668794400000|2022-11-18 18:00:00|614.07|602.07|615.14|603.14|615.44|603.44|614.01|602.01|392
1668794700000|2022-11-18 18:05:00|615.17|603.17|615.33|603.33|615.55|603.55|614.82|602.82|268
1668795000000|2022-11-18 18:10:00|615.23|603.23|615.42|603.42|615.8|603.8|615.08|603.08|288
1668795300000|2022-11-18 18:15:00|615.39|603.39|614.6|602.6|615.92|603.92|614.48|602.48|355
1668795600000|2022-11-18 18:20:00|614.62|602.62|613.93|601.93|614.73|602.73|612.71|600.71|416
1668795900000|2022-11-18 18:25:00|613.9|601.9|614.1|602.1|614.76|602.76|613.61|601.61|469
1668796200000|2022-11-18 18:30:00|614.05|602.05|613.21|601.21|614.44|602.44|612.81|600.81|405
1668796500000|2022-11-18 18:35:00|613.22|601.22|613.17|601.17|613.34|601.34|612.74|600.74|280
1668796800000|2022-11-18 18:40:00|613.18|601.18|613.84|601.84|614.27|602.27|613.12|601.12|338
1668797100000|2022-11-18 18:45:00|613.82|601.82|613.19|601.19|614.15|602.15|612.85|600.85|419
1668797400000|2022-11-18 18:50:00|613.2|601.2|613.05|601.05|613.67|601.67|612.47|600.47|509
1668797700000|2022-11-18 18:55:00|613.06|601.06|613.65|601.65|614.07|602.07|612.69|600.69|490
1668798000000|2022-11-18 19:00:00|613.64|601.64|614.46|602.46|615.08|603.08|613.27|601.27|498
1668798300000|2022-11-18 19:05:00|614.57|602.57|614.12|602.12|614.84|602.84|614.02|602.02|416
1668798600000|2022-11-18 19:10:00|614.07|602.07|614.25|602.25|614.85|602.85|613.98|601.98|318
1668798900000|2022-11-18 19:15:00|614.24|602.24|614.16|602.16|614.56|602.56|614.12|602.12|260
1668799200000|2022-11-18 19:20:00|614.15|602.15|616.22|604.22|616.22|604.22|614.14|602.14|331
1668799500000|2022-11-18 19:25:00|616.16|604.16|616.19|604.19|616.31|604.31|615.2|603.2|470
1668799800000|2022-11-18 19:30:00|616.2|604.2|615.28|603.28|616.48|604.48|615.25|603.25|347
1668800100000|2022-11-18 19:35:00|615.26|603.26|615.88|603.88|615.88|603.88|615.15|603.15|220
1668800400000|2022-11-18 19:40:00|615.87|603.87|615.33|603.33|616.05|604.05|615.09|603.09|299
1668800700000|2022-11-18 19:45:00|615.39|603.39|615.24|603.24|615.69|603.69|614.75|602.75|313
1668801000000|2022-11-18 19:50:00|615.23|603.23|615.91|603.91|616.17|604.17|614.69|602.69|329
1668801300000|2022-11-18 19:55:00|615.93|603.93|617.7|605.7|618.3|606.3|615.84|603.84|399
1668801600000|2022-11-18 20:00:00|617.62|605.62|618.48|606.48|618.54|606.54|617.19|605.19|458
1668801900000|2022-11-18 20:05:00|618.41|606.41|618.83|606.83|619.22|607.22|618.23|606.23|439
1668802200000|2022-11-18 20:10:00|618.84|606.84|619.8|607.8|619.95|607.95|618.71|606.71|412
1668802500000|2022-11-18 20:15:00|619.83|607.83|620.31|608.31|620.36|608.36|619.2|607.2|318
1668802800000|2022-11-18 20:20:00|620.19|608.19|620.51|608.51|620.68|608.68|619.91|607.91|411
1668803100000|2022-11-18 20:25:00|620.5|608.5|620.53|608.53|621.26|609.26|620.15|608.15|375
1668803400000|2022-11-18 20:30:00|620.52|608.52|619.87|607.87|620.52|608.52|619.67|607.67|256
1668803700000|2022-11-18 20:35:00|619.68|607.68|620.07|608.07|620.85|608.85|619.66|607.66|303
1668804000000|2022-11-18 20:40:00|620.06|608.06|620.4|608.4|620.68|608.68|619.75|607.75|311
1668804300000|2022-11-18 20:45:00|620.37|608.37|620.83|608.83|620.95|608.95|620|608|289
1668804600000|2022-11-18 20:50:00|620.8|608.8|620.75|608.75|621.09|609.09|620.48|608.48|405
1668804900000|2022-11-18 20:55:00|620.7|608.7|620.79|608.79|621.19|609.19|620.61|608.61|450
1668805200000|2022-11-18 21:00:00|620.8|608.8|621.2|609.2|621.39|609.39|620.36|608.36|292
1668805500000|2022-11-18 21:05:00|621.12|609.12|621.06|609.06|621.34|609.34|620.99|608.99|264
1668805800000|2022-11-18 21:10:00|621.03|609.03|621.24|609.24|621.63|609.63|621.03|609.03|234
1668806100000|2022-11-18 21:15:00|621.22|609.22|620.98|608.98|621.35|609.35|620.95|608.95|215
1668806400000|2022-11-18 21:20:00|620.99|608.99|622.14|610.14|622.22|610.22|620.97|608.97|208
1668806700000|2022-11-18 21:25:00|622.21|610.21|623.59|611.59|623.64|611.64|622.08|610.08|242
1668807000000|2022-11-18 21:30:00|623.58|611.58|622.9|610.9|623.88|611.88|622.41|610.41|380
1668807300000|2022-11-18 21:35:00|622.95|610.95|623.04|611.04|623.25|611.25|622.6|610.6|294
1668807600000|2022-11-18 21:40:00|623.06|611.06|623.05|611.05|623.22|611.22|622.68|610.68|291
1668807900000|2022-11-18 21:45:00|623.02|611.02|623.22|611.22|623.34|611.34|622.77|610.77|313
1668808200000|2022-11-18 21:50:00|623.15|611.15|622.97|610.97|623.22|611.22|622.78|610.78|272
1668808500000|2022-11-18 21:55:00|622.94|610.94|622.7|610.7|622.98|610.98|622.48|610.48|160
1668844800000|2022-11-19 08:00:00|613.25|601.25|613.84|601.84|614.1|602.1|612.76|600.76|306
1668845100000|2022-11-19 08:05:00|613.85|601.85|613.73|601.73|614.25|602.25|613.62|601.62|312
1668845400000|2022-11-19 08:10:00|613.74|601.74|614.07|602.07|614.31|602.31|613.73|601.73|315
1668845700000|2022-11-19 08:15:00|614.09|602.09|613.64|601.64|614.11|602.11|613.58|601.58|256
1668846000000|2022-11-19 08:20:00|613.65|601.65|612.5|600.5|613.98|601.98|612.17|600.17|253
1668846300000|2022-11-19 08:25:00|612.48|600.48|611.8|599.8|612.72|600.72|611.33|599.33|382
1668846600000|2022-11-19 08:30:00|611.81|599.81|613.18|601.18|613.23|601.23|611.79|599.79|313
1668846900000|2022-11-19 08:35:00|613.17|601.17|614.17|602.17|614.23|602.23|612.65|600.65|287
1668847200000|2022-11-19 08:40:00|614.19|602.19|613.93|601.93|614.32|602.32|613.77|601.77|296
1668847500000|2022-11-19 08:45:00|613.9|601.9|614.91|602.91|614.99|602.99|613.88|601.88|348
1668847800000|2022-11-19 08:50:00|614.92|602.92|616.47|604.47|616.68|604.68|614.86|602.86|397
1668848100000|2022-11-19 08:55:00|616.46|604.46|616.24|604.24|616.62|604.62|616.06|604.06|311
1668848400000|2022-11-19 09:00:00|616.26|604.26|615.33|603.33|616.52|604.52|615.26|603.26|311
1668848700000|2022-11-19 09:05:00|615.32|603.32|615.46|603.46|615.5|603.5|615|603|175
1668849000000|2022-11-19 09:10:00|615.47|603.47|614.68|602.68|615.47|603.47|614.58|602.58|265
1668849300000|2022-11-19 09:15:00|614.66|602.66|615|603|615.01|603.01|614.53|602.53|285
1668849600000|2022-11-19 09:20:00|615.01|603.01|615.74|603.74|615.86|603.86|614.94|602.94|242
1668849900000|2022-11-19 09:25:00|615.81|603.81|615.63|603.63|615.82|603.82|615.26|603.26|272
1668850200000|2022-11-19 09:30:00|615.5|603.5|615.66|603.66|615.79|603.79|615.22|603.22|260
1668850500000|2022-11-19 09:35:00|615.65|603.65|616.84|604.84|616.9|604.9|615.64|603.64|262
1668850800000|2022-11-19 09:40:00|616.85|604.85|617.1|605.1|617.23|605.23|616.8|604.8|243
1668851100000|2022-11-19 09:45:00|617.02|605.02|616.73|604.73|617.14|605.14|616.71|604.71|221
1668851400000|2022-11-19 09:50:00|616.74|604.74|615.87|603.87|616.77|604.77|615.53|603.53|303
1668851700000|2022-11-19 09:55:00|615.89|603.89|615.48|603.48|615.89|603.89|615.38|603.38|233
1668852000000|2022-11-19 10:00:00|615.49|603.49|615.63|603.63|616.04|604.04|615.38|603.38|261
1668852300000|2022-11-19 10:05:00|615.65|603.65|615.34|603.34|615.91|603.91|615.25|603.25|369
1668852600000|2022-11-19 10:10:00|615.36|603.36|615.54|603.54|615.83|603.83|615.19|603.19|259
1668852900000|2022-11-19 10:15:00|615.55|603.55|616.4|604.4|616.52|604.52|614.94|602.94|305
1668853200000|2022-11-19 10:20:00|616.38|604.38|616.07|604.07|616.55|604.55|615.84|603.84|190
1668853500000|2022-11-19 10:25:00|616.06|604.06|616.18|604.18|616.27|604.27|615.9|603.9|228
1668853800000|2022-11-19 10:30:00|616.2|604.2|615.95|603.95|616.24|604.24|615.7|603.7|211
1668854100000|2022-11-19 10:35:00|615.97|603.97|616.05|604.05|616.34|604.34|615.94|603.94|232
1668854400000|2022-11-19 10:40:00|616.06|604.06|616.47|604.47|616.88|604.88|616.02|604.02|287
1668854700000|2022-11-19 10:45:00|616.46|604.46|616.09|604.09|616.77|604.77|615.78|603.78|262
1668855000000|2022-11-19 10:50:00|616.1|604.1|616.32|604.32|616.34|604.34|615.56|603.56|307
1668855300000|2022-11-19 10:55:00|616.31|604.31|616.03|604.03|616.57|604.57|615.99|603.99|223
1668855600000|2022-11-19 11:00:00|616.02|604.02|616.44|604.44|616.54|604.54|616.02|604.02|280
1668855900000|2022-11-19 11:05:00|616.45|604.45|616.32|604.32|616.52|604.52|616.29|604.29|107
1668856200000|2022-11-19 11:10:00|616.35|604.35|616.64|604.64|616.84|604.84|616.3|604.3|147
1668856500000|2022-11-19 11:15:00|616.61|604.61|616.72|604.72|617.45|605.45|616.59|604.59|235
1668856800000|2022-11-19 11:20:00|616.68|604.68|616.84|604.84|617.04|605.04|616.67|604.67|283
1668857100000|2022-11-19 11:25:00|616.82|604.82|616.99|604.99|617.18|605.18|616.82|604.82|285
1668857400000|2022-11-19 11:30:00|616.96|604.96|616.03|604.03|616.97|604.97|615.96|603.96|261
1668857700000|2022-11-19 11:35:00|616.05|604.05|616.18|604.18|616.6|604.6|616|604|311
1668858000000|2022-11-19 11:40:00|616.2|604.2|616.23|604.23|616.49|604.49|616.04|604.04|325
1668858300000|2022-11-19 11:45:00|616.24|604.24|615.8|603.8|616.48|604.48|615.32|603.32|350
1668858600000|2022-11-19 11:50:00|615.79|603.79|615.14|603.14|615.82|603.82|615.09|603.09|418
1668858900000|2022-11-19 11:55:00|615.12|603.12|616.57|604.57|616.61|604.61|615.12|603.12|376
1668859200000|2022-11-19 12:00:00|616.58|604.58|616.84|604.84|617.26|605.26|616.26|604.26|428
1668859500000|2022-11-19 12:05:00|616.85|604.85|616.46|604.46|616.93|604.93|616.45|604.45|265
1668859800000|2022-11-19 12:10:00|616.47|604.47|616.67|604.67|616.86|604.86|616.46|604.46|204
1668860100000|2022-11-19 12:15:00|616.65|604.65|615.95|603.95|616.93|604.93|615.88|603.88|304
1668860400000|2022-11-19 12:20:00|615.93|603.93|616.28|604.28|616.35|604.35|615.86|603.86|208
1668860700000|2022-11-19 12:25:00|616.21|604.21|616.16|604.16|616.41|604.41|615.99|603.99|186
1668861000000|2022-11-19 12:30:00|616.19|604.19|615.82|603.82|616.51|604.51|615.75|603.75|231
1668861300000|2022-11-19 12:35:00|615.83|603.83|615.07|603.07|616.15|604.15|615.06|603.06|387
1668861600000|2022-11-19 12:40:00|615.09|603.09|615.02|603.02|615.46|603.46|614.94|602.94|400
1668861900000|2022-11-19 12:45:00|615.04|603.04|614.99|602.99|615.19|603.19|614.7|602.7|399
1668862200000|2022-11-19 12:50:00|615.01|603.01|614.63|602.63|615.02|603.02|614.19|602.19|368
1668862500000|2022-11-19 12:55:00|614.64|602.64|614.99|602.99|615.12|603.12|614.48|602.48|346
1668862800000|2022-11-19 13:00:00|614.95|602.95|614.54|602.54|615.25|603.25|614.54|602.54|298
1668863100000|2022-11-19 13:05:00|614.56|602.56|614.62|602.62|614.85|602.85|614.54|602.54|246
1668863400000|2022-11-19 13:10:00|614.58|602.58|615.31|603.31|615.31|603.31|614.57|602.57|282
1668863700000|2022-11-19 13:15:00|615.36|603.36|614.97|602.97|615.61|603.61|614.96|602.96|216
1668864000000|2022-11-19 13:20:00|614.99|602.99|614.57|602.57|615.1|603.1|614.4|602.4|356
1668864300000|2022-11-19 13:25:00|614.52|602.52|614.12|602.12|614.81|602.81|614.06|602.06|352
1668864600000|2022-11-19 13:30:00|614.13|602.13|614.8|602.8|615.1|603.1|614.11|602.11|357
1668864900000|2022-11-19 13:35:00|614.81|602.81|615.26|603.26|615.27|603.27|614.8|602.8|265
1668865200000|2022-11-19 13:40:00|615.28|603.28|615.34|603.34|615.69|603.69|615.06|603.06|318
1668865500000|2022-11-19 13:45:00|615.35|603.35|615.93|603.93|616.11|604.11|615.35|603.35|224
1668865800000|2022-11-19 13:50:00|615.91|603.91|615.54|603.54|616.08|604.08|615.49|603.49|199
1668866100000|2022-11-19 13:55:00|615.52|603.52|615.44|603.44|615.67|603.67|615.01|603.01|323
1668866400000|2022-11-19 14:00:00|615.46|603.46|615.45|603.45|615.63|603.63|615.31|603.31|203
1668866700000|2022-11-19 14:05:00|615.44|603.44|616.03|604.03|616.15|604.15|615.41|603.41|184
1668867000000|2022-11-19 14:10:00|616.06|604.06|616.6|604.6|616.64|604.64|616.03|604.03|283
1668867300000|2022-11-19 14:15:00|616.59|604.59|617.93|605.93|619.07|607.07|616.59|604.59|386
1668867600000|2022-11-19 14:20:00|617.92|605.92|617.61|605.61|618.05|606.05|617.28|605.28|283
1668867900000|2022-11-19 14:25:00|617.65|605.65|616.09|604.09|617.81|605.81|616.04|604.04|318
1668868200000|2022-11-19 14:30:00|616.13|604.13|615.91|603.91|616.7|604.7|615.44|603.44|395
1668868500000|2022-11-19 14:35:00|615.77|603.77|614.92|602.92|616.09|604.09|614.73|602.73|368
1668868800000|2022-11-19 14:40:00|614.93|602.93|615.31|603.31|615.39|603.39|614.92|602.92|341
1668869100000|2022-11-19 14:45:00|615.3|603.3|615.18|603.18|615.82|603.82|615.09|603.09|355
1668869400000|2022-11-19 14:50:00|615.17|603.17|614.91|602.91|615.66|603.66|614.89|602.89|219
1668869700000|2022-11-19 14:55:00|614.9|602.9|615.07|603.07|615.51|603.51|614.38|602.38|369
1668870000000|2022-11-19 15:00:00|615.09|603.09|616.28|604.28|616.35|604.35|614.83|602.83|318
1668870300000|2022-11-19 15:05:00|616.27|604.27|619.95|607.95|620.05|608.05|616.25|604.25|402
1668870600000|2022-11-19 15:10:00|619.92|607.92|620.18|608.18|620.95|608.95|618.53|606.53|544
1668870900000|2022-11-19 15:15:00|620.16|608.16|619.07|607.07|620.26|608.26|618.99|606.99|488
1668871200000|2022-11-19 15:20:00|619.06|607.06|618.5|606.5|619.36|607.36|618.49|606.49|432
1668871500000|2022-11-19 15:25:00|618.49|606.49|618.59|606.59|618.59|606.59|617.93|605.93|307
1668871800000|2022-11-19 15:30:00|618.56|606.56|619.38|607.38|619.77|607.77|618.56|606.56|389
1668872100000|2022-11-19 15:35:00|619.36|607.36|620.94|608.94|621.56|609.56|619.26|607.26|464
1668872400000|2022-11-19 15:40:00|620.95|608.95|621.47|609.47|621.47|609.47|620.41|608.41|485
1668872700000|2022-11-19 15:45:00|621.39|609.39|620.35|608.35|621.52|609.52|619.69|607.69|457
1668873000000|2022-11-19 15:50:00|620.36|608.36|620.44|608.44|621.09|609.09|620.33|608.33|419
1668873300000|2022-11-19 15:55:00|620.38|608.38|620.81|608.81|621.25|609.25|620.38|608.38|309
1668873600000|2022-11-19 16:00:00|620.82|608.82|621.14|609.14|621.44|609.44|620.17|608.17|331
1668873900000|2022-11-19 16:05:00|621.16|609.16|621.73|609.73|621.81|609.81|620.77|608.77|284
1668874200000|2022-11-19 16:10:00|621.74|609.74|620.94|608.94|621.92|609.92|620.89|608.89|323
1668874500000|2022-11-19 16:15:00|620.92|608.92|619.96|607.96|621.13|609.13|619.56|607.56|450
1668874800000|2022-11-19 16:20:00|619.92|607.92|620.66|608.66|621.07|609.07|619.8|607.8|353
1668875100000|2022-11-19 16:25:00|620.58|608.58|620.89|608.89|621|609|620.35|608.35|389
1668875400000|2022-11-19 16:30:00|620.86|608.86|620.82|608.82|620.95|608.95|620.4|608.4|302
1668875700000|2022-11-19 16:35:00|620.83|608.83|621.9|609.9|622.17|610.17|620.8|608.8|307
1668876000000|2022-11-19 16:40:00|621.89|609.89|622.11|610.11|622.41|610.41|621.78|609.78|281
1668876300000|2022-11-19 16:45:00|622.12|610.12|622.77|610.77|622.86|610.86|622.12|610.12|367
1668876600000|2022-11-19 16:50:00|622.67|610.67|622.53|610.53|622.84|610.84|622.41|610.41|302
1668876900000|2022-11-19 16:55:00|622.54|610.54|622.82|610.82|622.82|610.82|622.33|610.33|314
1668877200000|2022-11-19 17:00:00|622.81|610.81|622.69|610.69|623.08|611.08|622.59|610.59|210
1668877500000|2022-11-19 17:05:00|622.73|610.73|622.5|610.5|622.75|610.75|622.43|610.43|187
1668877800000|2022-11-19 17:10:00|622.52|610.52|622.24|610.24|622.59|610.59|622.18|610.18|174
1668878100000|2022-11-19 17:15:00|622.23|610.23|622.2|610.2|622.68|610.68|622.09|610.09|259
1668878400000|2022-11-19 17:20:00|622.17|610.17|622.06|610.06|622.56|610.56|622.03|610.03|290
1668878700000|2022-11-19 17:25:00|622.02|610.02|621.4|609.4|622.14|610.14|621.39|609.39|332
1668879000000|2022-11-19 17:30:00|621.47|609.47|621.42|609.42|621.83|609.83|621.36|609.36|307
1668879300000|2022-11-19 17:35:00|621.43|609.43|621.04|609.04|621.63|609.63|620.72|608.72|335
1668879600000|2022-11-19 17:40:00|621.11|609.11|620.68|608.68|621.11|609.11|620.62|608.62|219
1668879900000|2022-11-19 17:45:00|620.71|608.71|621.71|609.71|621.87|609.87|620.57|608.57|270
1668880200000|2022-11-19 17:50:00|621.68|609.68|621.36|609.36|621.72|609.72|621.29|609.29|295
1668880500000|2022-11-19 17:55:00|621.37|609.37|620.46|608.46|621.42|609.42|620.26|608.26|259
1668880800000|2022-11-19 18:00:00|620.47|608.47|619.67|607.67|620.69|608.69|619.57|607.57|267
1668881100000|2022-11-19 18:05:00|619.66|607.66|619.76|607.76|619.87|607.87|619.63|607.63|213
1668881400000|2022-11-19 18:10:00|619.78|607.78|619.07|607.07|619.83|607.83|618.91|606.91|219
1668881700000|2022-11-19 18:15:00|619.06|607.06|619.61|607.61|619.69|607.69|619.06|607.06|268
1668882000000|2022-11-19 18:20:00|619.6|607.6|619.72|607.72|619.75|607.75|619.39|607.39|168
1668882300000|2022-11-19 18:25:00|619.74|607.74|620.21|608.21|620.3|608.3|619.73|607.73|266
1668882600000|2022-11-19 18:30:00|620.22|608.22|621.32|609.32|621.34|609.34|620.08|608.08|276
1668882900000|2022-11-19 18:35:00|621.3|609.3|622.21|610.21|622.21|610.21|621.27|609.27|346
1668883200000|2022-11-19 18:40:00|622.2|610.2|621.88|609.88|622.68|610.68|621.84|609.84|400
1668883500000|2022-11-19 18:45:00|621.89|609.89|621.65|609.65|621.9|609.9|621.42|609.42|425
1668883800000|2022-11-19 18:50:00|621.6|609.6|621.12|609.12|621.67|609.67|621.12|609.12|348
1668884100000|2022-11-19 18:55:00|621.13|609.13|621.01|609.01|621.16|609.16|620.83|608.83|109
1668884400000|2022-11-19 19:00:00|621.04|609.04|621.79|609.79|621.8|609.8|621.04|609.04|211
1668884700000|2022-11-19 19:05:00|621.73|609.73|621.48|609.48|621.84|609.84|621.29|609.29|366
1668885000000|2022-11-19 19:10:00|621.46|609.46|623.03|611.03|623.22|611.22|621.24|609.24|334
1668885300000|2022-11-19 19:15:00|622.99|610.99|622.85|610.85|623.1|611.1|622.68|610.68|252
1668885600000|2022-11-19 19:20:00|622.8|610.8|622.09|610.09|622.88|610.88|622.02|610.02|257
1668885900000|2022-11-19 19:25:00|622.08|610.08|622|610|622.24|610.24|621.8|609.8|217
1668886200000|2022-11-19 19:30:00|622.06|610.06|621.82|609.82|622.3|610.3|621.78|609.78|208
1668886500000|2022-11-19 19:35:00|621.8|609.8|621.79|609.79|621.86|609.86|621.37|609.37|237
1668886800000|2022-11-19 19:40:00|621.77|609.77|621.93|609.93|622.06|610.06|621.76|609.76|187
1668887100000|2022-11-19 19:45:00|621.89|609.89|621.82|609.82|622.13|610.13|621.67|609.67|249
1668887400000|2022-11-19 19:50:00|621.83|609.83|621.73|609.73|621.83|609.83|621.52|609.52|259
1668887700000|2022-11-19 19:55:00|621.79|609.79|621.56|609.56|621.8|609.8|621.04|609.04|346
1668888000000|2022-11-19 20:00:00|621.49|609.49|620.94|608.94|621.66|609.66|620.73|608.73|313
1668888300000|2022-11-19 20:05:00|620.93|608.93|621.83|609.83|621.9|609.9|620.93|608.93|224
1668888600000|2022-11-19 20:10:00|621.82|609.82|621.89|609.89|622.02|610.02|621.39|609.39|168
1668888900000|2022-11-19 20:15:00|621.9|609.9|621.52|609.52|622.09|610.09|621.39|609.39|168
1668889200000|2022-11-19 20:20:00|621.51|609.51|621.61|609.61|622.09|610.09|621.43|609.43|236
1668889500000|2022-11-19 20:25:00|621.62|609.62|621.89|609.89|622.18|610.18|621.59|609.59|278
1668889800000|2022-11-19 20:30:00|621.91|609.91|621.18|609.18|621.97|609.97|620.83|608.83|246
1668890100000|2022-11-19 20:35:00|621.16|609.16|620.78|608.78|621.24|609.24|620.67|608.67|163
1668890400000|2022-11-19 20:40:00|620.77|608.77|621.1|609.1|621.2|609.2|620.65|608.65|147
1668890700000|2022-11-19 20:45:00|621.09|609.09|620.77|608.77|621.33|609.33|620.74|608.74|172
1668891000000|2022-11-19 20:50:00|620.74|608.74|621.24|609.24|621.42|609.42|620.37|608.37|260
1668891300000|2022-11-19 20:55:00|621.16|609.16|621.25|609.25|621.78|609.78|621.15|609.15|289
1668891600000|2022-11-19 21:00:00|621.24|609.24|621.75|609.75|621.8|609.8|621.21|609.21|223
1668891900000|2022-11-19 21:05:00|621.74|609.74|621.72|609.72|621.78|609.78|621.41|609.41|258
1668892200000|2022-11-19 21:10:00|621.73|609.73|621.55|609.55|621.8|609.8|621.43|609.43|251
1668892500000|2022-11-19 21:15:00|621.56|609.56|622.42|610.42|622.51|610.51|621.55|609.55|293
1668892800000|2022-11-19 21:20:00|622.47|610.47|622.6|610.6|622.73|610.73|622.37|610.37|290
1668893100000|2022-11-19 21:25:00|622.63|610.63|622.87|610.87|623.02|611.02|622.51|610.51|185
1668893400000|2022-11-19 21:30:00|622.88|610.88|625.15|613.15|625.17|613.17|622.77|610.77|328
1668893700000|2022-11-19 21:35:00|625.21|613.21|624.47|612.47|625.31|613.31|623.37|611.37|347
1668894000000|2022-11-19 21:40:00|624.5|612.5|623.88|611.88|624.84|612.84|623.85|611.85|283
1668894300000|2022-11-19 21:45:00|623.85|611.85|623.97|611.97|624.14|612.14|623.64|611.64|262
1668894600000|2022-11-19 21:50:00|623.95|611.95|624.09|612.09|624.33|612.33|623.72|611.72|288
1668894900000|2022-11-19 21:55:00|624.08|612.08|624.74|612.74|624.94|612.94|623.87|611.87|255
1668895200000|2022-11-19 22:00:00|624.71|612.71|626.21|614.21|626.38|614.38|624.61|612.61|463
1668895500000|2022-11-19 22:05:00|626.25|614.25|626.4|614.4|626.49|614.49|625.95|613.95|406
1668895800000|2022-11-19 22:10:00|626.45|614.45|626.46|614.46|627.06|615.06|626.24|614.24|312
1668896100000|2022-11-19 22:15:00|626.48|614.48|625.62|613.62|626.91|614.91|625.45|613.45|390
1668896400000|2022-11-19 22:20:00|625.63|613.63|626.31|614.31|626.56|614.56|624.55|612.55|340
1668896700000|2022-11-19 22:25:00|626.29|614.29|626.12|614.12|626.84|614.84|625.79|613.79|354
1668897000000|2022-11-19 22:30:00|626.13|614.13|626.11|614.11|626.55|614.55|625.86|613.86|328
1668897300000|2022-11-19 22:35:00|626.12|614.12|625.42|613.42|626.46|614.46|625.23|613.23|308
1668897600000|2022-11-19 22:40:00|625.41|613.41|622.81|610.81|625.77|613.77|622.75|610.75|403
1668897900000|2022-11-19 22:45:00|622.83|610.83|622.71|610.71|624.4|612.4|622.37|610.37|402
1668898200000|2022-11-19 22:50:00|622.61|610.61|622.92|610.92|623.25|611.25|622.59|610.59|244
1668898500000|2022-11-19 22:55:00|623.04|611.04|622.78|610.78|623.56|611.56|622.51|610.51|357
1668898800000|2022-11-19 23:00:00|622.8|610.8|623.79|611.79|623.94|611.94|622.8|610.8|361
1668899100000|2022-11-19 23:05:00|623.76|611.76|624.46|612.46|624.65|612.65|623.69|611.69|313
1668899400000|2022-11-19 23:10:00|624.51|612.51|624.97|612.97|625.44|613.44|624.47|612.47|320
1668899700000|2022-11-19 23:15:00|624.96|612.96|623.54|611.54|625.11|613.11|623.06|611.06|333
1668900000000|2022-11-19 23:20:00|623.53|611.53|622.58|610.58|623.55|611.55|622.52|610.52|326
1668900300000|2022-11-19 23:25:00|622.52|610.52|623.22|611.22|623.39|611.39|622.52|610.52|289
1668900600000|2022-11-19 23:30:00|623.21|611.21|621.31|609.31|623.75|611.75|621.26|609.26|316
1668900900000|2022-11-19 23:35:00|621.3|609.3|619.68|607.68|621.8|609.8|618.71|606.71|487
1668901200000|2022-11-19 23:40:00|619.7|607.7|619.88|607.88|620.19|608.19|619.24|607.24|276
1668901500000|2022-11-19 23:45:00|619.86|607.86|620.64|608.64|620.72|608.72|619.71|607.71|285
1668901800000|2022-11-19 23:50:00|620.63|608.63|620.69|608.69|621.04|609.04|620.41|608.41|252
1668902100000|2022-11-19 23:55:00|620.68|608.68|620.05|608.05|620.75|608.75|619.77|607.77|314
1668902400000|2022-11-20 00:00:00|620.03|608.03|622.23|610.23|622.4|610.4|619.82|607.82|357
1668902700000|2022-11-20 00:05:00|622.2|610.2|623.08|611.08|624.26|612.26|622.15|610.15|419
1668903000000|2022-11-20 00:10:00|623.07|611.07|620.93|608.93|623.62|611.62|620.73|608.73|443
1668903300000|2022-11-20 00:15:00|620.94|608.94|620.44|608.44|621.25|609.25|620.42|608.42|369
1668903600000|2022-11-20 00:20:00|620.45|608.45|622.65|610.65|622.89|610.89|620.39|608.39|347
1668903900000|2022-11-20 00:25:00|622.64|610.64|623.08|611.08|623.16|611.16|622.43|610.43|266
1668904200000|2022-11-20 00:30:00|623.12|611.12|623.26|611.26|623.54|611.54|622.95|610.95|281
1668904500000|2022-11-20 00:35:00|623.24|611.24|624.26|612.26|624.28|612.28|623.24|611.24|309
1668904800000|2022-11-20 00:40:00|624.27|612.27|623.92|611.92|624.66|612.66|623.84|611.84|383
1668905100000|2022-11-20 00:45:00|623.91|611.91|624.22|612.22|624.63|612.63|623.63|611.63|375
1668905400000|2022-11-20 00:50:00|624.21|612.21|625.21|613.21|625.28|613.28|623.85|611.85|303
1668905700000|2022-11-20 00:55:00|625.22|613.22|625.89|613.89|626.21|614.21|624.66|612.66|338
1668906000000|2022-11-20 01:00:00|625.9|613.9|626.81|614.81|627.77|615.77|625.87|613.87|415
1668906300000|2022-11-20 01:05:00|626.87|614.87|626.11|614.11|627.21|615.21|625.66|613.66|375
1668906600000|2022-11-20 01:10:00|626.16|614.16|623.87|611.87|626.22|614.22|623.74|611.74|341
1668906900000|2022-11-20 01:15:00|623.91|611.91|621.48|609.48|624.88|612.88|621.48|609.48|384
1668907200000|2022-11-20 01:20:00|621.46|609.46|622.94|610.94|622.96|610.96|620.7|608.7|452
1668907500000|2022-11-20 01:25:00|622.93|610.93|623.73|611.73|624.2|612.2|622.69|610.69|354
1668907800000|2022-11-20 01:30:00|623.7|611.7|623.82|611.82|624.47|612.47|623.44|611.44|365
1668908100000|2022-11-20 01:35:00|623.83|611.83|623.33|611.33|624.28|612.28|623.31|611.31|352
1668908400000|2022-11-20 01:40:00|623.35|611.35|623.64|611.64|623.93|611.93|623.21|611.21|267
1668908700000|2022-11-20 01:45:00|623.61|611.61|624.12|612.12|624.44|612.44|623.61|611.61|200
1668909000000|2022-11-20 01:50:00|624.16|612.16|624.13|612.13|624.41|612.41|624.07|612.07|175
1668909300000|2022-11-20 01:55:00|624.11|612.11|621.83|609.83|624.2|612.2|621.35|609.35|418
1668909600000|2022-11-20 02:00:00|621.84|609.84|620.97|608.97|622.76|610.76|620.96|608.96|441
1668909900000|2022-11-20 02:05:00|620.98|608.98|621.6|609.6|621.65|609.65|620.93|608.93|247
1668910200000|2022-11-20 02:10:00|621.61|609.61|621.51|609.51|621.62|609.62|620.86|608.86|213
1668910500000|2022-11-20 02:15:00|621.44|609.44|621.87|609.87|621.95|609.95|621.23|609.23|238
1668910800000|2022-11-20 02:20:00|621.9|609.9|622.82|610.82|623.13|611.13|621.53|609.53|265
1668911100000|2022-11-20 02:25:00|622.72|610.72|623.4|611.4|623.53|611.53|622.62|610.62|193
1668911400000|2022-11-20 02:30:00|623.42|611.42|623.65|611.65|623.69|611.69|622.99|610.99|234
1668911700000|2022-11-20 02:35:00|623.66|611.66|624.05|612.05|624.05|612.05|623.4|611.4|213
1668912000000|2022-11-20 02:40:00|624.09|612.09|624.86|612.86|624.93|612.93|623.96|611.96|225
1668912300000|2022-11-20 02:45:00|624.85|612.85|625.02|613.02|625.13|613.13|624.06|612.06|234
1668912600000|2022-11-20 02:50:00|625.03|613.03|626.66|614.66|626.66|614.66|625.02|613.02|228
1668912900000|2022-11-20 02:55:00|626.65|614.65|627.67|615.67|627.9|615.9|626.56|614.56|193
1668913200000|2022-11-20 03:00:00|627.66|615.66|626.26|614.26|627.73|615.73|626.18|614.18|312
1668913500000|2022-11-20 03:05:00|626.25|614.25|625.2|613.2|626.25|614.25|625.18|613.18|263
1668913800000|2022-11-20 03:10:00|625.18|613.18|625.4|613.4|625.44|613.44|624.61|612.61|217
1668914100000|2022-11-20 03:15:00|625.43|613.43|623.58|611.58|625.48|613.48|623.54|611.54|310
1668914400000|2022-11-20 03:20:00|623.56|611.56|625.29|613.29|625.72|613.72|623.44|611.44|266
1668914700000|2022-11-20 03:25:00|625.27|613.27|626.65|614.65|627|615|624.87|612.87|329
1668915000000|2022-11-20 03:30:00|626.63|614.63|626.01|614.01|627.25|615.25|625.86|613.86|322
1668915300000|2022-11-20 03:35:00|625.91|613.91|625.58|613.58|625.98|613.98|625.49|613.49|256
1668915600000|2022-11-20 03:40:00|625.51|613.51|625.58|613.58|625.94|613.94|625.46|613.46|261
1668915900000|2022-11-20 03:45:00|625.57|613.57|625.82|613.82|626.12|614.12|625.53|613.53|253
1668916200000|2022-11-20 03:50:00|625.83|613.83|626.12|614.12|626.4|614.4|625.77|613.77|135
1668916500000|2022-11-20 03:55:00|626.11|614.11|625.68|613.68|626.2|614.2|625.44|613.44|225
1668916800000|2022-11-20 04:00:00|625.79|613.79|626.63|614.63|626.86|614.86|625.79|613.79|207
1668917100000|2022-11-20 04:05:00|626.62|614.62|626.92|614.92|626.97|614.97|626.47|614.47|146
1668917400000|2022-11-20 04:10:00|626.93|614.93|627.37|615.37|627.39|615.39|626.79|614.79|156
1668917700000|2022-11-20 04:15:00|627.38|615.38|627.89|615.89|627.96|615.96|627.18|615.18|264
1668918000000|2022-11-20 04:20:00|627.87|615.87|627.33|615.33|628.07|616.07|627.28|615.28|217
1668918300000|2022-11-20 04:25:00|627.42|615.42|627.42|615.42|628.12|616.12|627.17|615.17|319
1668918600000|2022-11-20 04:30:00|627.41|615.41|626.89|614.89|628.03|616.03|626.86|614.86|343
1668918900000|2022-11-20 04:35:00|626.88|614.88|627.15|615.15|627.53|615.53|626.63|614.63|319
1668919200000|2022-11-20 04:40:00|627.22|615.22|626.61|614.61|627.55|615.55|626.59|614.59|332
1668919500000|2022-11-20 04:45:00|626.62|614.62|625.81|613.81|626.65|614.65|625.54|613.54|305
1668919800000|2022-11-20 04:50:00|625.78|613.78|625.5|613.5|626.36|614.36|625.37|613.37|251
1668920100000|2022-11-20 04:55:00|625.49|613.49|625.85|613.85|626.07|614.07|625.49|613.49|276
1668920400000|2022-11-20 05:00:00|625.84|613.84|626.49|614.49|626.64|614.64|625.84|613.84|202
1668920700000|2022-11-20 05:05:00|626.48|614.48|624.65|612.65|626.51|614.51|624.54|612.54|305
1668921000000|2022-11-20 05:10:00|624.66|612.66|624.31|612.31|625.26|613.26|624.29|612.29|267
1668921300000|2022-11-20 05:15:00|624.32|612.32|624.78|612.78|624.81|612.81|624.22|612.22|224
1668921600000|2022-11-20 05:20:00|624.77|612.77|624.6|612.6|625.14|613.14|624.33|612.33|208
1668921900000|2022-11-20 05:25:00|624.52|612.52|624.51|612.51|624.66|612.66|624.24|612.24|234
1668922200000|2022-11-20 05:30:00|624.5|612.5|624.49|612.49|624.98|612.98|624.43|612.43|191
1668922500000|2022-11-20 05:35:00|624.51|612.51|623.84|611.84|624.52|612.52|623.22|611.22|278
1668922800000|2022-11-20 05:40:00|623.85|611.85|624.01|612.01|624.21|612.21|623.7|611.7|243
1668923100000|2022-11-20 05:45:00|623.99|611.99|624.27|612.27|624.56|612.56|623.65|611.65|263
1668923400000|2022-11-20 05:50:00|624.31|612.31|624.25|612.25|624.71|612.71|624.1|612.1|351
1668923700000|2022-11-20 05:55:00|624.26|612.26|623.68|611.68|624.34|612.34|623.68|611.68|175
1668924000000|2022-11-20 06:00:00|623.7|611.7|624.71|612.71|624.85|612.85|623.55|611.55|195
1668924300000|2022-11-20 06:05:00|624.72|612.72|624.64|612.64|624.91|612.91|624.14|612.14|218
1668924600000|2022-11-20 06:10:00|624.62|612.62|624.43|612.43|624.98|612.98|624.42|612.42|190
1668924900000|2022-11-20 06:15:00|624.41|612.41|624.13|612.13|624.56|612.56|623.94|611.94|273
1668925200000|2022-11-20 06:20:00|624.14|612.14|624.04|612.04|624.23|612.23|623.89|611.89|144
1668925500000|2022-11-20 06:25:00|624.02|612.02|624.48|612.48|624.7|612.7|623.95|611.95|293
1668925800000|2022-11-20 06:30:00|624.55|612.55|624.61|612.61|624.73|612.73|623.99|611.99|200
1668926100000|2022-11-20 06:35:00|624.73|612.73|624.24|612.24|624.73|612.73|623.81|611.81|253
1668926400000|2022-11-20 06:40:00|624.37|612.37|624.79|612.79|624.9|612.9|624.1|612.1|226
1668926700000|2022-11-20 06:45:00|624.78|612.78|625.07|613.07|625.18|613.18|624.78|612.78|169
1668927000000|2022-11-20 06:50:00|625.03|613.03|625.92|613.92|626|614|625.02|613.02|228
1668927300000|2022-11-20 06:55:00|625.94|613.94|627.19|615.19|627.68|615.68|625.69|613.69|273
1668927600000|2022-11-20 07:00:00|627.18|615.18|626.18|614.18|627.32|615.32|625.99|613.99|311
1668927900000|2022-11-20 07:05:00|626.19|614.19|626.24|614.24|626.68|614.68|626.19|614.19|181
1668928200000|2022-11-20 07:10:00|626.25|614.25|626.06|614.06|626.46|614.46|626.04|614.04|232
1668928500000|2022-11-20 07:15:00|626.05|614.05|626.37|614.37|626.45|614.45|625.91|613.91|179
1668928800000|2022-11-20 07:20:00|626.36|614.36|625.96|613.96|626.4|614.4|625.52|613.52|188
1668929100000|2022-11-20 07:25:00|625.95|613.95|627.12|615.12|627.12|615.12|625.95|613.95|259
1668929400000|2022-11-20 07:30:00|627.13|615.13|626.53|614.53|627.31|615.31|626.49|614.49|267
1668929700000|2022-11-20 07:35:00|626.54|614.54|628.97|616.97|629.06|617.06|626.39|614.39|330
1668930000000|2022-11-20 07:40:00|628.94|616.94|629.67|617.67|629.67|617.67|628.4|616.4|442
1668930300000|2022-11-20 07:45:00|629.66|617.66|629.05|617.05|630.2|618.2|628.88|616.88|324
1668930600000|2022-11-20 07:50:00|629.07|617.07|628.09|616.09|629.12|617.12|627.93|615.93|349
1668930900000|2022-11-20 07:55:00|628.13|616.13|628.51|616.51|628.67|616.67|627.98|615.98|319
1668931200000|2022-11-20 08:00:00|628.5|616.5|629.07|617.07|629.11|617.11|628.5|616.5|323
1668931500000|2022-11-20 08:05:00|629.06|617.06|628.36|616.36|629.07|617.07|628.26|616.26|310
1668931800000|2022-11-20 08:10:00|628.35|616.35|628.17|616.17|628.42|616.42|627.97|615.97|262
1668932100000|2022-11-20 08:15:00|628.15|616.15|627.54|615.54|628.22|616.22|627.05|615.05|325
1668932400000|2022-11-20 08:20:00|627.51|615.51|627.17|615.17|627.66|615.66|626.97|614.97|234
1668932700000|2022-11-20 08:25:00|627.14|615.14|627.15|615.15|627.67|615.67|626.95|614.95|268
1668933000000|2022-11-20 08:30:00|627.16|615.16|627.3|615.3|627.35|615.35|626.76|614.76|240
1668933300000|2022-11-20 08:35:00|627.28|615.28|625.34|613.34|627.3|615.3|625.25|613.25|299
1668933600000|2022-11-20 08:40:00|625.33|613.33|616.89|604.89|625.61|613.61|616.89|604.89|762
1668933900000|2022-11-20 08:45:00|616.92|604.92|618.07|606.07|618.25|606.25|616.17|604.17|717
1668934200000|2022-11-20 08:50:00|618.14|606.14|619.49|607.49|620.71|608.71|617.74|605.74|619
1668934500000|2022-11-20 08:55:00|619.5|607.5|620.16|608.16|620.32|608.32|618.75|606.75|610
1668934800000|2022-11-20 09:00:00|620.1|608.1|618.9|606.9|620.13|608.13|618.3|606.3|641
1668935100000|2022-11-20 09:05:00|618.88|606.88|620.13|608.13|620.31|608.31|618.3|606.3|473
1668935400000|2022-11-20 09:10:00|620.16|608.16|620.22|608.22|620.43|608.43|619.62|607.62|399
1668935700000|2022-11-20 09:15:00|620.13|608.13|620.47|608.47|620.49|608.49|619.67|607.67|448
1668936000000|2022-11-20 09:20:00|620.49|608.49|619.33|607.33|620.69|608.69|619.2|607.2|382
1668936300000|2022-11-20 09:25:00|619.34|607.34|619.69|607.69|619.95|607.95|619.12|607.12|446
1668936600000|2022-11-20 09:30:00|619.67|607.67|617.59|605.59|619.88|607.88|617.35|605.35|433
1668936900000|2022-11-20 09:35:00|617.65|605.65|617.94|605.94|618.49|606.49|617.55|605.55|365
1668937200000|2022-11-20 09:40:00|617.96|605.96|618.5|606.5|618.58|606.58|617.55|605.55|368
1668937500000|2022-11-20 09:45:00|618.48|606.48|617.84|605.84|618.64|606.64|617.67|605.67|365
1668937800000|2022-11-20 09:50:00|617.86|605.86|617.65|605.65|618.27|606.27|617.52|605.52|349
1668938100000|2022-11-20 09:55:00|617.63|605.63|618.05|606.05|618.38|606.38|617.54|605.54|347
1668938400000|2022-11-20 10:00:00|617.99|605.99|618.33|606.33|618.37|606.37|617.55|605.55|319
1668938700000|2022-11-20 10:05:00|618.34|606.34|618.56|606.56|618.89|606.89|617.95|605.95|378
1668939000000|2022-11-20 10:10:00|618.44|606.44|619.08|607.08|619.09|607.09|618.12|606.12|364
1668939300000|2022-11-20 10:15:00|619.07|607.07|619.01|607.01|619.16|607.16|618.89|606.89|367
1668939600000|2022-11-20 10:20:00|619|607|619.13|607.13|619.35|607.35|618.83|606.83|298
1668939900000|2022-11-20 10:25:00|619.14|607.14|619.05|607.05|619.45|607.45|618.72|606.72|379
1668940200000|2022-11-20 10:30:00|618.98|606.98|618.5|606.5|618.99|606.99|617.74|605.74|426
1668940500000|2022-11-20 10:35:00|618.51|606.51|617.79|605.79|618.52|606.52|617.64|605.64|409
1668940800000|2022-11-20 10:40:00|617.78|605.78|611.26|599.26|618.11|606.11|609.74|597.74|544
1668941100000|2022-11-20 10:45:00|611.22|599.22|614.18|602.18|614.49|602.49|610.89|598.89|639
1668941400000|2022-11-20 10:50:00|614.17|602.17|614.17|602.17|614.21|602.21|613.67|601.67|454
1668941700000|2022-11-20 10:55:00|614.16|602.16|613.77|601.77|614.34|602.34|613.11|601.11|506
1668942000000|2022-11-20 11:00:00|613.75|601.75|612.66|600.66|613.84|601.84|612.64|600.64|498
1668942300000|2022-11-20 11:05:00|612.68|600.68|613.53|601.53|613.89|601.89|612.66|600.66|472
1668942600000|2022-11-20 11:10:00|613.59|601.59|612.69|600.69|613.76|601.76|612.62|600.62|440
1668942900000|2022-11-20 11:15:00|612.66|600.66|609.31|597.31|612.72|600.72|608.18|596.18|535
1668943200000|2022-11-20 11:20:00|609.3|597.3|609.68|597.68|611.11|599.11|609.1|597.1|599
1668943500000|2022-11-20 11:25:00|609.67|597.67|610.05|598.05|610.14|598.14|608.91|596.91|506
1668943800000|2022-11-20 11:30:00|610.08|598.08|599.67|587.67|610.15|598.15|599.48|587.48|692
1668944100000|2022-11-20 11:35:00|599.71|587.71|601.86|589.86|603.99|591.99|598.75|586.75|751
1668944400000|2022-11-20 11:40:00|601.84|589.84|601.89|589.89|605.76|593.76|601.52|589.52|680
1668944700000|2022-11-20 11:45:00|601.88|589.88|602.84|590.84|604.43|592.43|601.72|589.72|673
1668945000000|2022-11-20 11:50:00|602.83|590.83|602.57|590.57|603.05|591.05|602.29|590.29|523
1668945300000|2022-11-20 11:55:00|602.58|590.58|602.52|590.52|602.94|590.94|602.27|590.27|459
1668945600000|2022-11-20 12:00:00|602.46|590.46|603.42|591.42|603.48|591.48|597.23|585.23|729
1668945900000|2022-11-20 12:05:00|603.41|591.41|603.16|591.16|604.35|592.35|602.8|590.8|611
1668946200000|2022-11-20 12:10:00|603.14|591.14|601.05|589.05|603.17|591.17|600.32|588.32|632
1668946500000|2022-11-20 12:15:00|601.07|589.07|601.62|589.62|601.84|589.84|600.32|588.32|566
1668946800000|2022-11-20 12:20:00|601.56|589.56|604.33|592.33|605.25|593.25|601.22|589.22|566
1668947100000|2022-11-20 12:25:00|604.47|592.47|604.24|592.24|605.21|593.21|603.77|591.77|505
1668947400000|2022-11-20 12:30:00|604.25|592.25|604.09|592.09|604.97|592.97|603.65|591.65|494
1668947700000|2022-11-20 12:35:00|604.08|592.08|605.18|593.18|605.32|593.32|603.7|591.7|448
1668948000000|2022-11-20 12:40:00|605.09|593.09|603.81|591.81|605.33|593.33|603.63|591.63|534
1668948300000|2022-11-20 12:45:00|603.78|591.78|603.4|591.4|603.82|591.82|602.49|590.49|457
1668948600000|2022-11-20 12:50:00|603.39|591.39|603.62|591.62|604|592|603.23|591.23|334
1668948900000|2022-11-20 12:55:00|603.57|591.57|602.86|590.86|603.63|591.63|602.68|590.68|440
1668949200000|2022-11-20 13:00:00|602.84|590.84|603.72|591.72|603.79|591.79|602.01|590.01|450
1668949500000|2022-11-20 13:05:00|603.71|591.71|604.71|592.71|604.8|592.8|603.53|591.53|413
1668949800000|2022-11-20 13:10:00|604.72|592.72|606.46|594.46|606.51|594.51|604.71|592.71|418
1668950100000|2022-11-20 13:15:00|606.45|594.45|606.78|594.78|607.68|595.68|605.5|593.5|523
1668950400000|2022-11-20 13:20:00|606.77|594.77|606.38|594.38|606.82|594.82|605.36|593.36|514
1668950700000|2022-11-20 13:25:00|606.37|594.37|606.1|594.1|606.65|594.65|606.03|594.03|396
1668951000000|2022-11-20 13:30:00|606.11|594.11|605.94|593.94|606.25|594.25|605.07|593.07|400
1668951300000|2022-11-20 13:35:00|605.91|593.91|607.35|595.35|608.44|596.44|605.9|593.9|535
1668951600000|2022-11-20 13:40:00|607.49|595.49|608.24|596.24|608.79|596.79|607.3|595.3|452
1668951900000|2022-11-20 13:45:00|608.23|596.23|608.58|596.58|608.68|596.68|607.76|595.76|421
1668952200000|2022-11-20 13:50:00|608.61|596.61|609.85|597.85|609.94|597.94|608.28|596.28|432
1668952500000|2022-11-20 13:55:00|609.87|597.87|609.23|597.23|609.87|597.87|608.84|596.84|475
1668952800000|2022-11-20 14:00:00|609.22|597.22|608.79|596.79|609.33|597.33|608.62|596.62|466
1668953100000|2022-11-20 14:05:00|608.8|596.8|608.49|596.49|609.22|597.22|608.17|596.17|390
1668953400000|2022-11-20 14:10:00|608.48|596.48|609.13|597.13|610|598|608.44|596.44|463
1668953700000|2022-11-20 14:15:00|609.14|597.14|608.06|596.06|609.14|597.14|607.97|595.97|414
1668954000000|2022-11-20 14:20:00|608.08|596.08|607.59|595.59|608.08|596.08|607.4|595.4|414
1668954300000|2022-11-20 14:25:00|607.56|595.56|608.3|596.3|608.88|596.88|607.47|595.47|357
1668954600000|2022-11-20 14:30:00|608.26|596.26|606.64|594.64|608.28|596.28|606.63|594.63|415
1668954900000|2022-11-20 14:35:00|606.65|594.65|606.48|594.48|606.7|594.7|606.15|594.15|389
1668955200000|2022-11-20 14:40:00|606.5|594.5|605.88|593.88|606.53|594.53|605.45|593.45|415
1668955500000|2022-11-20 14:45:00|605.86|593.86|606.85|594.85|606.9|594.9|605.55|593.55|373
1668955800000|2022-11-20 14:50:00|606.83|594.83|606.82|594.82|606.88|594.88|606.33|594.33|329
1668956100000|2022-11-20 14:55:00|606.76|594.76|607.36|595.36|607.36|595.36|606.64|594.64|338
1668956400000|2022-11-20 15:00:00|607.37|595.37|606.13|594.13|607.4|595.4|605.72|593.72|444
1668956700000|2022-11-20 15:05:00|606.12|594.12|606.26|594.26|606.52|594.52|605.73|593.73|450
1668957000000|2022-11-20 15:10:00|606.27|594.27|607.46|595.46|607.55|595.55|606.27|594.27|419
1668957300000|2022-11-20 15:15:00|607.45|595.45|606.76|594.76|609.02|597.02|606.65|594.65|518
1668957600000|2022-11-20 15:20:00|606.77|594.77|606.81|594.81|607.1|595.1|606.46|594.46|438
1668957900000|2022-11-20 15:25:00|606.79|594.79|606.47|594.47|607.24|595.24|606.39|594.39|391
1668958200000|2022-11-20 15:30:00|606.48|594.48|606.91|594.91|607.28|595.28|606.4|594.4|415
1668958500000|2022-11-20 15:35:00|606.9|594.9|607.9|595.9|608.37|596.37|606.85|594.85|419
1668958800000|2022-11-20 15:40:00|607.91|595.91|608.26|596.26|608.57|596.57|607.83|595.83|338
1668959100000|2022-11-20 15:45:00|608.21|596.21|608.3|596.3|608.43|596.43|607.38|595.38|370
1668959400000|2022-11-20 15:50:00|608.31|596.31|607|595|608.55|596.55|606.57|594.57|436
1668959700000|2022-11-20 15:55:00|607.01|595.01|606.98|594.98|607.08|595.08|606|594|353
1668960000000|2022-11-20 16:00:00|606.99|594.99|606.76|594.76|606.99|594.99|606.14|594.14|269
1668960300000|2022-11-20 16:05:00|606.88|594.88|603.63|591.63|608.16|596.16|603.26|591.26|442
1668960600000|2022-11-20 16:10:00|603.64|591.64|604.84|592.84|605.31|593.31|602.72|590.72|577
1668960900000|2022-11-20 16:15:00|604.82|592.82|604.75|592.75|605.66|593.66|604.34|592.34|464
1668961200000|2022-11-20 16:20:00|604.78|592.78|604.56|592.56|605|593|604.2|592.2|428
1668961500000|2022-11-20 16:25:00|604.48|592.48|605.17|593.17|605.28|593.28|604.25|592.25|427
1668961800000|2022-11-20 16:30:00|605.16|593.16|604.99|592.99|605.62|593.62|604.87|592.87|271
1668962100000|2022-11-20 16:35:00|605|593|604.82|592.82|605.51|593.51|604.65|592.65|432
1668962400000|2022-11-20 16:40:00|604.81|592.81|603.46|591.46|605.5|593.5|603.41|591.41|448
1668962700000|2022-11-20 16:45:00|603.48|591.48|604.65|592.65|605.08|593.08|603.44|591.44|467
1668963000000|2022-11-20 16:50:00|604.67|592.67|605.29|593.29|605.63|593.63|604.42|592.42|398
1668963300000|2022-11-20 16:55:00|605.31|593.31|605.88|593.88|606.09|594.09|605.23|593.23|424
1668963600000|2022-11-20 17:00:00|605.85|593.85|605.83|593.83|606.42|594.42|605.63|593.63|358
1668963900000|2022-11-20 17:05:00|605.84|593.84|605.96|593.96|606.16|594.16|605.21|593.21|370
1668964200000|2022-11-20 17:10:00|605.97|593.97|605.78|593.78|606.02|594.02|605.54|593.54|302
1668964500000|2022-11-20 17:15:00|605.73|593.73|605.35|593.35|606.01|594.01|605.07|593.07|267
1668964800000|2022-11-20 17:20:00|605.39|593.39|605.34|593.34|605.96|593.96|605.27|593.27|275
1668965100000|2022-11-20 17:25:00|605.37|593.37|604.55|592.55|605.41|593.41|604.27|592.27|306
1668965400000|2022-11-20 17:30:00|604.54|592.54|605.99|593.99|606.03|594.03|604.32|592.32|308
1668965700000|2022-11-20 17:35:00|606.02|594.02|605.67|593.67|606.33|594.33|605.52|593.52|341
1668966000000|2022-11-20 17:40:00|605.68|593.68|605.03|593.03|605.83|593.83|604.62|592.62|317
1668966300000|2022-11-20 17:45:00|605.02|593.02|603.87|591.87|605.37|593.37|603.62|591.62|389
1668966600000|2022-11-20 17:50:00|604.07|592.07|601.04|589.04|604.73|592.73|600.25|588.25|422
1668966900000|2022-11-20 17:55:00|601.21|589.21|599.56|587.56|601.58|589.58|598.78|586.78|543
1668967200000|2022-11-20 18:00:00|599.52|587.52|598.07|586.07|600.56|588.56|598.07|586.07|584
1668967500000|2022-11-20 18:05:00|598.05|586.05|600.74|588.74|601.21|589.21|597.66|585.66|545
1668967800000|2022-11-20 18:10:00|600.73|588.73|601.38|589.38|601.57|589.57|600.6|588.6|407
1668968100000|2022-11-20 18:15:00|601.39|589.39|602.76|590.76|602.77|590.77|600.7|588.7|476
1668968400000|2022-11-20 18:20:00|602.75|590.75|602.88|590.88|603.04|591.04|602.38|590.38|395
1668968700000|2022-11-20 18:25:00|602.92|590.92|602.77|590.77|603.06|591.06|602.65|590.65|280
1668969000000|2022-11-20 18:30:00|602.78|590.78|602.96|590.96|603.21|591.21|602.31|590.31|363
1668969300000|2022-11-20 18:35:00|602.95|590.95|602.61|590.61|603.08|591.08|602.29|590.29|296
1668969600000|2022-11-20 18:40:00|602.6|590.6|602.26|590.26|602.62|590.62|602.05|590.05|277
1668969900000|2022-11-20 18:45:00|602.25|590.25|602.43|590.43|602.51|590.51|602.1|590.1|250
1668970200000|2022-11-20 18:50:00|602.46|590.46|602.61|590.61|602.8|590.8|602.33|590.33|251
1668970500000|2022-11-20 18:55:00|602.62|590.62|604.27|592.27|604.38|592.38|602.57|590.57|365
1668970800000|2022-11-20 19:00:00|604.25|592.25|603.66|591.66|604.32|592.32|603.56|591.56|364
1668971100000|2022-11-20 19:05:00|603.67|591.67|604.19|592.19|604.32|592.32|603.63|591.63|250
1668971400000|2022-11-20 19:10:00|604.16|592.16|603.11|591.11|604.21|592.21|603.05|591.05|371
1668971700000|2022-11-20 19:15:00|603.12|591.12|603.02|591.02|603.53|591.53|602.69|590.69|291
1668972000000|2022-11-20 19:20:00|603.03|591.03|602.48|590.48|603.05|591.05|602.37|590.37|263
1668972300000|2022-11-20 19:25:00|602.5|590.5|602.34|590.34|602.8|590.8|602.31|590.31|288
1668972600000|2022-11-20 19:30:00|602.32|590.32|602.54|590.54|602.83|590.83|602.3|590.3|309
1668972900000|2022-11-20 19:35:00|602.53|590.53|602.37|590.37|602.71|590.71|602.27|590.27|230
1668973200000|2022-11-20 19:40:00|602.39|590.39|602.39|590.39|602.56|590.56|602.13|590.13|275
1668973500000|2022-11-20 19:45:00|602.38|590.38|602.6|590.6|602.92|590.92|602.38|590.38|280
1668973800000|2022-11-20 19:50:00|602.61|590.61|603.03|591.03|603.11|591.11|602.24|590.24|238
1668974100000|2022-11-20 19:55:00|603.11|591.11|604.52|592.52|605.67|593.67|603.02|591.02|574
1668974400000|2022-11-20 20:00:00|604.55|592.55|604.47|592.47|605.18|593.18|604.37|592.37|405
1668974700000|2022-11-20 20:05:00|604.45|592.45|603.63|591.63|604.49|592.49|603.49|591.49|386
1668975000000|2022-11-20 20:10:00|603.62|591.62|602.28|590.28|603.91|591.91|602.25|590.25|331
1668975300000|2022-11-20 20:15:00|602.27|590.27|602.23|590.23|603|591|602.07|590.07|428
1668975600000|2022-11-20 20:20:00|602.24|590.24|601.63|589.63|602.64|590.64|598.98|586.98|530
1668975900000|2022-11-20 20:25:00|601.61|589.61|591.93|579.93|601.72|589.72|591.08|579.08|649
1668976200000|2022-11-20 20:30:00|592.11|580.11|593.81|581.81|593.81|581.81|591.6|579.6|652
1668976500000|2022-11-20 20:35:00|593.8|581.8|596.53|583.03|596.56|583.06|593.47|580.91|534
1668976800000|2022-11-20 20:40:00|596.55|583.05|595.78|582.28|596.59|583.09|595.16|581.66|446
1668977100000|2022-11-20 20:45:00|595.8|582.3|596.96|583.46|597.43|583.93|595.77|582.27|406
1668977400000|2022-11-20 20:50:00|596.97|583.47|597.29|583.79|597.49|583.99|596.54|583.04|436
1668977700000|2022-11-20 20:55:00|597.32|583.82|597.68|584.18|597.74|584.24|596.63|583.13|357
1668978000000|2022-11-20 21:00:00|597.69|584.19|596.54|583.04|597.71|584.21|596.49|582.99|381
1668978300000|2022-11-20 21:05:00|596.56|583.06|596.39|582.89|596.9|583.4|595.9|582.4|451
1668978600000|2022-11-20 21:10:00|596.4|582.9|595.31|581.81|596.79|583.29|595.19|581.69|379
1668978900000|2022-11-20 21:15:00|595.36|581.86|595.19|581.69|595.63|582.13|594.33|580.83|424
1668979200000|2022-11-20 21:20:00|595.17|581.67|596.02|582.52|596.52|583.02|594.99|581.49|344
1668979500000|2022-11-20 21:25:00|595.98|582.48|595.23|581.73|596.12|582.62|594.23|580.73|466
1668979800000|2022-11-20 21:30:00|595.22|581.72|591.17|577.67|595.23|581.73|590.15|576.65|583
1668980100000|2022-11-20 21:35:00|591.11|577.61|591.64|578.14|593.33|579.83|590.72|577.22|596
1668980400000|2022-11-20 21:40:00|591.65|578.15|591.25|577.75|593|579.5|590.6|577.1|495
1668980700000|2022-11-20 21:45:00|591.26|577.76|586.49|572.99|591.42|577.92|586.24|572.74|688
1668981000000|2022-11-20 21:50:00|586.5|573|583.01|569.51|587.67|574.17|581.88|568.38|734
1668981300000|2022-11-20 21:55:00|583.04|569.54|581.8|568.3|584.69|571.19|580.92|567.42|752
1668981600000|2022-11-20 22:00:00|581.73|568.23|583.18|569.68|583.39|569.89|577.94|564.44|727
1668981900000|2022-11-20 22:05:00|583.21|569.71|585.68|572.18|585.96|572.46|582.94|569.44|678
1668982200000|2022-11-20 22:10:00|585.69|572.19|584.29|570.79|586.23|572.73|584.29|570.79|603
1668982500000|2022-11-20 22:15:00|584.34|570.84|584.31|572.31|585.23|572.8|583.77|570.82|534
1668982800000|2022-11-20 22:20:00|584.3|572.3|585.67|573.67|585.84|573.84|583.49|571.49|558
1668983100000|2022-11-20 22:25:00|585.64|573.64|586.03|574.03|586.1|574.1|585.19|573.19|450
1668983400000|2022-11-20 22:30:00|586.01|574.01|585.62|573.62|586.18|574.18|584.66|572.66|483
1668983700000|2022-11-20 22:35:00|585.61|573.61|584.16|572.16|585.79|573.79|583.99|571.99|467
1668984000000|2022-11-20 22:40:00|584.2|572.2|585.02|573.02|585.05|573.05|582.34|570.34|570
1668984300000|2022-11-20 22:45:00|585.01|573.01|583.45|571.45|585.02|573.02|583.45|571.45|423
1668984600000|2022-11-20 22:50:00|583.35|571.35|585.22|573.22|585.5|573.5|583.27|571.27|431
1668984900000|2022-11-20 22:55:00|585.24|573.24|585.21|573.21|586.27|574.27|585.05|573.05|505
1668985200000|2022-11-20 23:00:00|585.19|573.19|583.85|571.85|586.4|574.4|583.77|571.77|610
1668985500000|2022-11-20 23:05:00|583.83|571.83|579.79|567.79|584.02|572.02|578.83|566.83|704
1668985800000|2022-11-20 23:10:00|579.73|567.73|583.57|571.57|583.66|571.66|579.26|567.26|681
1668986100000|2022-11-20 23:15:00|583.56|571.56|581.19|569.19|583.65|571.65|580.79|568.79|666
1668986400000|2022-11-20 23:20:00|581.21|569.21|582.22|570.22|583.01|571.01|580.93|568.93|577
1668986700000|2022-11-20 23:25:00|582.16|570.16|581.72|569.72|582.72|570.72|581.11|569.11|566
1668987000000|2022-11-20 23:30:00|581.77|569.77|580.96|568.96|583.98|571.98|580.48|568.48|651
1668987300000|2022-11-20 23:35:00|580.97|568.97|582.43|570.43|582.43|570.43|578.9|566.9|646
1668987600000|2022-11-20 23:40:00|582.4|570.4|582.12|570.12|584|572|581.18|569.18|561
1668987900000|2022-11-20 23:45:00|582.14|570.14|583.48|571.48|583.8|571.8|580.86|568.86|598
1668988200000|2022-11-20 23:50:00|583.47|571.47|583.23|571.23|583.56|571.56|582.04|570.04|504
1668988500000|2022-11-20 23:55:00|583.31|571.31|582.5|570.5|583.31|571.31|582.32|570.32|457
1668988800000|2022-11-21 00:00:00|582.47|570.47|579.23|567.23|583.77|571.77|579.23|567.23|683
1668989100000|2022-11-21 00:05:00|579.22|567.22|576|564|579.99|567.99|571.16|559.16|808
1668989400000|2022-11-21 00:10:00|576.14|564.14|577.56|565.56|578.55|566.55|575.63|563.63|767
1668989700000|2022-11-21 00:15:00|577.54|565.54|582.55|570.55|583.47|571.47|577.25|565.25|716
1668990000000|2022-11-21 00:20:00|582.47|570.47|581.49|569.49|582.87|570.87|580.47|568.47|693
1668990300000|2022-11-21 00:25:00|581.43|569.43|581.25|569.25|583.02|571.02|580.53|568.53|590
1668990600000|2022-11-21 00:30:00|581.21|569.21|578.63|566.63|583.19|571.19|578.28|566.28|654
1668990900000|2022-11-21 00:35:00|578.61|566.61|581.09|569.09|582.06|570.06|577.83|565.83|713
1668991200000|2022-11-21 00:40:00|581.02|569.02|580.28|568.28|582.27|570.27|579.23|567.23|706
1668991500000|2022-11-21 00:45:00|580.26|568.26|583.54|571.54|583.64|571.64|578.52|566.52|702
1668991800000|2022-11-21 00:50:00|583.57|571.57|586.04|574.04|586.3|574.3|583.33|571.33|701
1668992100000|2022-11-21 00:55:00|586.03|574.03|585.77|573.77|586.21|574.21|585.07|573.07|560
1668992400000|2022-11-21 01:00:00|585.76|573.76|585.03|573.03|585.8|573.8|583.45|571.45|589
1668992700000|2022-11-21 01:05:00|585.12|573.12|584.55|572.55|585.96|573.96|584.1|572.1|614
1668993000000|2022-11-21 01:10:00|584.54|572.54|584.49|572.49|584.87|572.87|583.84|571.84|520
1668993300000|2022-11-21 01:15:00|584.48|572.48|583.62|571.62|584.57|572.57|582.71|570.71|522
1668993600000|2022-11-21 01:20:00|583.61|571.61|583.21|571.21|584.23|572.23|582.72|570.72|542
1668993900000|2022-11-21 01:25:00|583.2|571.2|582.9|570.9|583.4|571.4|582.39|570.39|457
1668994200000|2022-11-21 01:30:00|582.91|570.91|581.15|569.15|583.31|571.31|581.13|569.13|526
1668994500000|2022-11-21 01:35:00|581.16|569.16|581.84|569.84|582.72|570.72|581.08|569.08|529
1668994800000|2022-11-21 01:40:00|581.82|569.82|584.1|572.1|584.4|572.4|581.77|569.77|556
1668995100000|2022-11-21 01:45:00|584.11|572.11|582.29|570.29|584.21|572.21|581.88|569.88|483
1668995400000|2022-11-21 01:50:00|582.25|570.25|582.52|570.52|583.29|571.29|581.56|569.56|492
1668995700000|2022-11-21 01:55:00|582.51|570.51|580.83|568.83|582.81|570.81|579.37|567.37|547
1668996000000|2022-11-21 02:00:00|580.85|568.85|579.42|567.42|581.8|569.8|578.84|566.84|646
1668996300000|2022-11-21 02:05:00|579.5|567.5|568.88|556.88|580.02|568.02|568.88|556.88|737
1668996600000|2022-11-21 02:10:00|569.05|557.05|571.33|559.33|573.27|561.27|567.38|555.38|797
1668996900000|2022-11-21 02:15:00|571.35|559.35|570.48|558.48|571.61|559.61|567.78|555.78|764
1668997200000|2022-11-21 02:20:00|570.46|558.46|567.92|555.92|572.55|560.55|566.91|554.91|760
1668997500000|2022-11-21 02:25:00|567.89|555.89|569.22|557.22|570.77|558.77|567.87|555.87|735
1668997800000|2022-11-21 02:30:00|569.23|557.23|570.56|558.56|571.21|559.21|567.48|555.48|725
1668998100000|2022-11-21 02:35:00|570.53|558.53|573.16|561.16|573.38|561.38|570.26|558.26|667
1668998400000|2022-11-21 02:40:00|573.18|561.18|573.93|561.93|574.28|562.28|572.38|560.38|654
1668998700000|2022-11-21 02:45:00|573.94|561.94|573.85|561.85|574.03|562.03|572.7|560.7|584
1668999000000|2022-11-21 02:50:00|573.83|561.83|574.49|562.49|574.76|562.76|573.48|561.48|446
1668999300000|2022-11-21 02:55:00|574.44|562.44|574.64|562.64|574.88|562.88|572.64|560.64|535
1668999600000|2022-11-21 03:00:00|574.53|562.53|574.93|562.93|576.12|564.12|572.42|560.42|648
1668999900000|2022-11-21 03:05:00|574.94|562.94|573.39|561.39|574.94|562.94|572.71|560.71|541
1669000200000|2022-11-21 03:10:00|573.41|561.41|572.61|560.61|573.41|561.41|572.41|560.41|478
1669000500000|2022-11-21 03:15:00|572.59|560.59|569.78|557.78|572.92|560.92|569.78|557.78|597
1669000800000|2022-11-21 03:20:00|569.8|557.8|569.23|557.23|571.62|559.62|568.68|556.68|637
1669001100000|2022-11-21 03:25:00|569.17|557.17|569.2|557.2|571.49|559.49|567.74|555.74|722
1669001400000|2022-11-21 03:30:00|569.17|557.17|570.89|558.89|571.51|559.51|569.12|557.12|657
1669001700000|2022-11-21 03:35:00|570.87|558.87|573.44|561.44|574.32|562.32|570.34|558.34|569
1669002000000|2022-11-21 03:40:00|573.49|561.49|573.18|561.18|574.15|562.15|572.99|560.99|554
1669002300000|2022-11-21 03:45:00|573.17|561.17|574.12|562.12|574.36|562.36|572.94|560.94|462
1669002600000|2022-11-21 03:50:00|574.11|562.11|575.75|563.75|576.45|564.45|573.3|561.3|588
1669002900000|2022-11-21 03:55:00|575.74|563.74|575.61|563.61|575.82|563.82|574.43|562.43|556
1669003200000|2022-11-21 04:00:00|575.6|563.6|575.67|563.67|578.17|566.17|575.12|563.12|690
1669003500000|2022-11-21 04:05:00|575.6|563.6|576.95|564.95|577.74|565.74|574.83|562.83|683
1669003800000|2022-11-21 04:10:00|576.75|564.75|577.12|565.12|577.35|565.35|576.48|564.48|535
1669004100000|2022-11-21 04:15:00|577.15|565.15|580.77|568.77|580.84|568.84|577.14|565.14|713
1669004400000|2022-11-21 04:20:00|580.79|568.79|581.11|569.11|582.11|570.11|579.62|567.62|621
1669004700000|2022-11-21 04:25:00|581.1|569.1|580.9|568.9|581.43|569.43|579.12|567.12|624
1669005000000|2022-11-21 04:30:00|580.64|568.64|578.06|566.06|580.76|568.76|577.88|565.88|553
1669005300000|2022-11-21 04:35:00|578.02|566.02|577.58|565.58|578.59|566.59|577.45|565.45|454
1669005600000|2022-11-21 04:40:00|577.65|565.65|577.75|565.75|578.17|566.17|577.15|565.15|483
1669005900000|2022-11-21 04:45:00|577.73|565.73|579.06|567.06|579.22|567.22|577.26|565.26|551
1669006200000|2022-11-21 04:50:00|579.05|567.05|579.13|567.13|579.41|567.41|578.2|566.2|485
1669006500000|2022-11-21 04:55:00|579.15|567.15|578.51|566.51|579.43|567.43|578.35|566.35|461
1669006800000|2022-11-21 05:00:00|578.5|566.5|579.26|567.26|579.85|567.85|578|566|465
1669007100000|2022-11-21 05:05:00|579.23|567.23|580.33|568.33|580.65|568.65|578.76|566.76|452
1669007400000|2022-11-21 05:10:00|580.32|568.32|582.04|570.04|582.21|570.21|579.7|567.7|498
1669007700000|2022-11-21 05:15:00|581.97|569.97|581.37|569.37|582.41|570.41|580.68|568.68|448
1669008000000|2022-11-21 05:20:00|581.41|569.41|581.41|569.41|582.16|570.16|580.26|568.26|447
1669008300000|2022-11-21 05:25:00|581.4|569.4|582.05|570.05|582.19|570.19|581.35|569.35|377
1669008600000|2022-11-21 05:30:00|582.04|570.04|581.54|569.54|582.58|570.58|581.33|569.33|438
1669008900000|2022-11-21 05:35:00|581.62|569.62|584.1|572.1|584.22|572.22|581.35|569.35|389
1669009200000|2022-11-21 05:40:00|584|572|585.23|573.23|585.64|573.64|583.36|571.36|517
1669009500000|2022-11-21 05:45:00|585.24|573.24|585.62|573.62|585.98|573.98|583.92|571.92|484
1669009800000|2022-11-21 05:50:00|585.63|573.63|584.01|572.01|585.84|573.84|583.62|571.62|527
1669010100000|2022-11-21 05:55:00|584.09|572.09|584.56|572.56|584.73|572.73|583.03|571.03|521
1669010400000|2022-11-21 06:00:00|584.57|572.57|584.84|572.84|585|573|582.71|570.71|546
1669010700000|2022-11-21 06:05:00|584.88|572.88|584.3|572.3|585.85|573.85|583.98|571.98|516
1669011000000|2022-11-21 06:10:00|584.2|572.2|584.59|572.59|586|574|583.86|571.86|444
1669011300000|2022-11-21 06:15:00|584.62|572.62|584.29|572.29|585.07|573.07|583.52|571.52|512
1669011600000|2022-11-21 06:20:00|584.31|572.31|583.46|571.46|584.41|572.41|583.18|571.18|405
1669011900000|2022-11-21 06:25:00|583.36|571.36|581.66|569.66|583.96|571.96|581.42|569.42|519
1669012200000|2022-11-21 06:30:00|581.67|569.67|581.91|569.91|582.5|570.5|581.44|569.44|572
1669012500000|2022-11-21 06:35:00|581.83|569.83|582.22|570.22|582.8|570.8|581.54|569.54|472
1669012800000|2022-11-21 06:40:00|582.2|570.2|582.29|570.29|582.58|570.58|581.93|569.93|451
1669013100000|2022-11-21 06:45:00|582.23|570.23|581.76|569.76|582.66|570.66|581.28|569.28|480
1669013400000|2022-11-21 06:50:00|581.87|569.87|582.07|570.07|582.7|570.7|581.71|569.71|467
1669013700000|2022-11-21 06:55:00|582.06|570.06|581.63|569.63|582.23|570.23|580.66|568.66|554
1669014000000|2022-11-21 07:00:00|581.67|569.67|582.07|570.07|582.46|570.46|581.27|569.27|486
1669014300000|2022-11-21 07:05:00|582.09|570.09|582.85|570.85|583.4|571.4|582.01|570.01|486
1669014600000|2022-11-21 07:10:00|582.86|570.86|583.42|571.42|584.11|572.11|582.67|570.67|462
1669014900000|2022-11-21 07:15:00|583.3|571.3|582.71|570.71|583.95|571.95|582.48|570.48|486
1669015200000|2022-11-21 07:20:00|582.72|570.72|582.46|570.46|583.48|571.48|582.33|570.33|434
1669015500000|2022-11-21 07:25:00|582.38|570.38|582.34|570.34|582.77|570.77|582.06|570.06|371
1669015800000|2022-11-21 07:30:00|582.33|570.33|582.03|570.03|582.74|570.74|581.44|569.44|481
1669016100000|2022-11-21 07:35:00|582.01|570.01|582.02|570.02|582.49|570.49|581.34|569.34|451
1669016400000|2022-11-21 07:40:00|581.99|569.99|575.65|563.65|582.48|570.48|575.54|563.54|589
1669016700000|2022-11-21 07:45:00|575.69|563.69|579.55|567.55|580.08|568.08|575.69|563.69|732
1669017000000|2022-11-21 07:50:00|579.56|567.56|580.65|568.65|581.32|569.32|578.72|566.72|666
1669017300000|2022-11-21 07:55:00|580.64|568.64|580.79|568.79|581.6|569.6|580.32|568.32|537
1669017600000|2022-11-21 08:00:00|580.88|568.88|581.65|569.65|581.86|569.86|580.63|568.63|503
1669017900000|2022-11-21 08:05:00|581.63|569.63|578.03|566.03|581.63|569.63|577.9|565.9|580
1669018200000|2022-11-21 08:10:00|577.95|565.95|577.8|565.8|579.6|567.6|577.14|565.14|479
1669018500000|2022-11-21 08:15:00|577.82|565.82|577.71|565.71|578|566|576.7|564.7|556
1669018800000|2022-11-21 08:20:00|577.69|565.69|577.47|565.47|578.32|566.32|577.15|565.15|465
1669019100000|2022-11-21 08:25:00|577.48|565.48|578.46|566.46|578.52|566.52|577.24|565.24|365
1669019400000|2022-11-21 08:30:00|578.48|566.48|577.38|565.38|578.96|566.96|577.35|565.35|473
1669019700000|2022-11-21 08:35:00|577.39|565.39|577.43|565.43|578.36|566.36|577.31|565.31|528
1669020000000|2022-11-21 08:40:00|577.42|565.42|578.81|566.81|578.84|566.84|577.32|565.32|420
1669020300000|2022-11-21 08:45:00|578.82|566.82|577.61|565.61|580.23|568.23|577.26|565.26|581
1669020600000|2022-11-21 08:50:00|577.6|565.6|575.88|563.88|578.3|566.3|575.46|563.46|514
1669020900000|2022-11-21 08:55:00|575.84|563.84|576.6|564.6|577.29|565.29|575.59|563.59|571
1669021200000|2022-11-21 09:00:00|576.65|564.65|576.38|564.38|577.44|565.44|576.07|564.07|515
1669021500000|2022-11-21 09:05:00|576.39|564.39|576.11|564.11|576.69|564.69|574.47|562.47|569
1669021800000|2022-11-21 09:10:00|576.08|564.08|578.93|566.93|579.21|567.21|575.9|563.9|673
1669022100000|2022-11-21 09:15:00|578.95|566.95|580.25|568.25|581.36|569.36|577.18|565.18|658
1669022400000|2022-11-21 09:20:00|580.22|568.22|577.58|565.58|581.05|569.05|576.82|564.82|674
1669022700000|2022-11-21 09:25:00|577.64|565.64|574.27|562.27|577.84|565.84|573.94|561.94|726
1669023000000|2022-11-21 09:30:00|574.35|562.35|575.31|563.31|576.14|564.14|574.02|562.02|632
1669023300000|2022-11-21 09:35:00|575.36|563.36|576.47|564.47|576.86|564.86|575.2|563.2|597
1669023600000|2022-11-21 09:40:00|576.48|564.48|576.39|564.39|576.71|564.71|575.46|563.46|502
1669023900000|2022-11-21 09:45:00|576.38|564.38|576.83|564.83|577.7|565.7|575.54|563.54|554
1669024200000|2022-11-21 09:50:00|576.88|564.88|579.83|567.83|580.05|568.05|576.77|564.77|688
1669024500000|2022-11-21 09:55:00|579.94|567.94|578.82|566.82|580.17|568.17|578.61|566.61|551
1669024800000|2022-11-21 10:00:00|578.81|566.81|579.94|567.94|580.37|568.37|578.71|566.71|549
1669025100000|2022-11-21 10:05:00|579.95|567.95|577.77|565.77|580.15|568.15|577.62|565.62|500
1669025400000|2022-11-21 10:10:00|577.76|565.76|576.47|564.47|578.99|566.99|576.45|564.45|542
1669025700000|2022-11-21 10:15:00|576.46|564.46|576.56|564.56|576.94|564.94|575.97|563.97|441
1669026000000|2022-11-21 10:20:00|576.58|564.58|576.02|564.02|576.99|564.99|575.57|563.57|420
1669026300000|2022-11-21 10:25:00|576.04|564.04|575.28|563.28|576.42|564.42|575.26|563.26|400
1669026600000|2022-11-21 10:30:00|575.3|563.3|575.38|563.38|576.01|564.01|575.26|563.26|338
1669026900000|2022-11-21 10:35:00|575.39|563.39|578.12|566.12|578.16|566.16|575.27|563.27|446
1669027200000|2022-11-21 10:40:00|578.27|566.27|577.58|565.58|578.67|566.67|577.3|565.3|515
1669027500000|2022-11-21 10:45:00|577.61|565.61|580.14|568.14|581.06|569.06|577.57|565.57|571
1669027800000|2022-11-21 10:50:00|580.01|568.01|581.38|569.38|581.57|569.57|579.08|567.08|588
1669028100000|2022-11-21 10:55:00|581.37|569.37|581.17|569.17|581.9|569.9|580.51|568.51|633
1669028400000|2022-11-21 11:00:00|581.19|569.19|581.92|569.92|582.22|570.22|581.15|569.15|622
1669028700000|2022-11-21 11:05:00|581.94|569.94|581.15|569.15|582.23|570.23|580.95|568.95|589
1669029000000|2022-11-21 11:10:00|581.14|569.14|580.77|568.77|581.3|569.3|580.13|568.13|507
1669029300000|2022-11-21 11:15:00|580.84|568.84|579.8|567.8|581.28|569.28|579.64|567.64|395
1669029600000|2022-11-21 11:20:00|579.88|567.88|579.99|567.99|581.12|569.12|579.79|567.79|403
1669029900000|2022-11-21 11:25:00|579.97|567.97|579.65|567.65|580.73|568.73|579.39|567.39|465
1669030200000|2022-11-21 11:30:00|579.7|567.7|578.69|566.69|581.34|569.34|578.68|566.68|536
1669030500000|2022-11-21 11:35:00|578.67|566.67|578.11|566.11|578.93|566.93|577.78|565.78|425
1669030800000|2022-11-21 11:40:00|578.09|566.09|578.16|566.16|578.92|566.92|577.82|565.82|425
1669031100000|2022-11-21 11:45:00|578.17|566.17|578.46|566.46|578.91|566.91|578.13|566.13|327
1669031400000|2022-11-21 11:50:00|578.45|566.45|578.58|566.58|579.85|567.85|578.45|566.45|388
1669031700000|2022-11-21 11:55:00|578.53|566.53|578.49|566.49|579.02|567.02|578.4|566.4|349
1669032000000|2022-11-21 12:00:00|578.52|566.52|578.81|566.81|579.46|567.46|578.46|566.46|429
1669032300000|2022-11-21 12:05:00|578.76|566.76|577.84|565.84|579.33|567.33|577.62|565.62|458
1669032600000|2022-11-21 12:10:00|577.86|565.86|578.21|566.21|579.1|567.1|577.2|565.2|506
1669032900000|2022-11-21 12:15:00|578.22|566.22|578.62|566.62|579.16|567.16|577.81|565.81|441
1669033200000|2022-11-21 12:20:00|578.82|566.82|579.53|567.53|579.85|567.85|578.35|566.35|377
1669033500000|2022-11-21 12:25:00|579.54|567.54|578.4|566.4|579.68|567.68|577.9|565.9|453
1669033800000|2022-11-21 12:30:00|578.39|566.39|578.4|566.4|579.16|567.16|578.19|566.19|451
1669034100000|2022-11-21 12:35:00|578.42|566.42|578.79|566.79|578.83|566.83|577.44|565.44|455
1669034400000|2022-11-21 12:40:00|578.78|566.78|581.86|569.86|582.59|570.59|578.28|566.28|567
1669034700000|2022-11-21 12:45:00|581.82|569.82|582.73|570.73|583.73|571.73|581.54|569.54|659
1669035000000|2022-11-21 12:50:00|582.74|570.74|583.54|571.54|583.54|571.54|581.5|569.5|473
1669035300000|2022-11-21 12:55:00|583.48|571.48|582.05|570.05|583.73|571.73|581.8|569.8|528
1669035600000|2022-11-21 13:00:00|582.07|570.07|583.88|571.88|584.28|572.28|581.27|569.27|582
1669035900000|2022-11-21 13:05:00|583.94|571.94|586.24|574.24|586.75|574.75|583.81|571.81|733
1669036200000|2022-11-21 13:10:00|586.25|574.25|585.93|573.93|587.3|575.3|585.52|573.52|665
1669036500000|2022-11-21 13:15:00|586.01|574.01|588.2|576.2|588.46|576.46|585.41|573.41|692
1669036800000|2022-11-21 13:20:00|588.27|576.27|589.3|577.3|590.71|578.71|587.89|575.89|751
1669037100000|2022-11-21 13:25:00|589.18|577.18|589.44|577.44|589.63|577.63|588.33|576.33|567
1669037400000|2022-11-21 13:30:00|589.46|577.46|588.99|576.99|589.69|577.69|588.15|576.15|593
1669037700000|2022-11-21 13:35:00|588.98|576.98|588.44|576.44|589.53|577.53|588.36|576.36|609
1669038000000|2022-11-21 13:40:00|588.45|576.45|588.54|576.54|588.98|576.98|587.88|575.88|541
1669038300000|2022-11-21 13:45:00|588.55|576.55|586.03|574.03|588.95|576.95|585.95|573.95|572
1669038600000|2022-11-21 13:50:00|586|574|586.51|574.51|587.29|575.29|585.45|573.45|465
1669038900000|2022-11-21 13:55:00|586.5|574.5|587.56|575.56|587.77|575.77|585.74|573.74|537
1669039200000|2022-11-21 14:00:00|587.54|575.54|587.09|575.09|588.11|576.11|587.01|575.01|483
1669039500000|2022-11-21 14:05:00|587.12|575.12|586.64|574.64|587.3|575.3|585.77|573.77|415
1669039800000|2022-11-21 14:10:00|586.58|574.58|587.2|575.2|588.07|576.07|586.13|574.13|466
1669040100000|2022-11-21 14:15:00|587.18|575.18|589.14|577.14|589.49|577.49|586.9|574.9|512
1669040400000|2022-11-21 14:20:00|589.15|577.15|590.3|578.3|591.08|579.08|588.82|576.82|548
1669040700000|2022-11-21 14:25:00|590.43|578.43|588.75|576.75|591.04|579.04|588.49|576.49|581
1669041000000|2022-11-21 14:30:00|588.74|576.74|586.91|574.91|590.6|578.6|585.99|573.99|662
1669041300000|2022-11-21 14:35:00|586.88|574.88|587.84|575.84|590.23|578.23|586.73|574.73|703
1669041600000|2022-11-21 14:40:00|587.85|575.85|587.67|575.67|589.55|577.55|587.41|575.41|551
1669041900000|2022-11-21 14:45:00|587.69|575.69|589.93|577.93|590.23|578.23|587.57|575.57|598
1669042200000|2022-11-21 14:50:00|589.94|577.94|589.63|577.63|590.72|578.72|589.58|577.58|567
1669042500000|2022-11-21 14:55:00|589.87|577.87|588.5|576.5|589.94|577.94|588.35|576.35|568
1669042800000|2022-11-21 15:00:00|588.47|576.47|588.15|576.15|588.88|576.88|586.82|574.82|553
1669043100000|2022-11-21 15:05:00|588.14|576.14|587.74|575.74|588.19|576.19|587.01|575.01|486
1669043400000|2022-11-21 15:10:00|587.78|575.78|586.61|574.61|588.27|576.27|586.58|574.58|428
1669043700000|2022-11-21 15:15:00|586.57|574.57|586.98|574.98|587.7|575.7|586.22|574.22|455
1669044000000|2022-11-21 15:20:00|586.96|574.96|586.27|574.27|587.19|575.19|585.25|573.25|507
1669044300000|2022-11-21 15:25:00|586.25|574.25|585.98|573.98|586.46|574.46|584.36|572.36|477
1669044600000|2022-11-21 15:30:00|586|574|586.69|574.69|587.42|575.42|585.83|573.83|549
1669044900000|2022-11-21 15:35:00|586.63|574.63|586.39|574.39|587.19|575.19|586.3|574.3|410
1669045200000|2022-11-21 15:40:00|586.41|574.41|585.97|573.97|587.3|575.3|585.37|573.37|454
1669045500000|2022-11-21 15:45:00|585.94|573.94|586.33|574.33|587.05|575.05|585.16|573.16|523
1669045800000|2022-11-21 15:50:00|586.31|574.31|586.16|574.16|586.98|574.98|585.6|573.6|448
1669046100000|2022-11-21 15:55:00|586.14|574.14|586.18|574.18|586.79|574.79|585.87|573.87|478
1669046400000|2022-11-21 16:00:00|586.19|574.19|586.88|574.88|586.88|574.88|585.62|573.62|473
1669046700000|2022-11-21 16:05:00|586.86|574.86|586.88|574.88|587.33|575.33|586.6|574.6|448
1669047000000|2022-11-21 16:10:00|586.77|574.77|584.02|572.02|587.08|575.08|583.73|571.73|589
1669047300000|2022-11-21 16:15:00|584|572|581.14|569.14|585.24|573.24|580.73|568.73|658
1669047600000|2022-11-21 16:20:00|581.18|569.18|581.02|569.02|582.11|570.11|578.44|566.44|698
1669047900000|2022-11-21 16:25:00|580.99|568.99|578.29|566.29|581.26|569.26|576.9|564.9|697
1669048200000|2022-11-21 16:30:00|578.25|566.25|575.02|563.02|578.83|566.83|572.9|560.9|760
1669048500000|2022-11-21 16:35:00|575.24|563.24|576.25|564.25|577.15|565.15|575.04|563.04|704
1669048800000|2022-11-21 16:40:00|576.26|564.26|579.29|567.29|579.42|567.42|575.95|563.95|670
1669049100000|2022-11-21 16:45:00|579.32|567.32|582.15|570.15|583.21|571.21|579.15|567.15|695
1669049400000|2022-11-21 16:50:00|582.17|570.17|583.03|571.03|583.49|571.49|580.1|568.1|633
1669049700000|2022-11-21 16:55:00|583.01|571.01|581.63|569.63|583.3|571.3|581.01|569.01|621
1669050000000|2022-11-21 17:00:00|581.56|569.56|581.25|569.25|583.27|571.27|580.83|568.83|637
1669050300000|2022-11-21 17:05:00|581.24|569.24|580.79|568.79|582.53|570.53|580.43|568.43|571
1669050600000|2022-11-21 17:10:00|580.68|568.68|580.17|568.17|581.77|569.77|580.07|568.07|585
1669050900000|2022-11-21 17:15:00|580.15|568.15|580.83|568.83|581.5|569.5|579.96|567.96|576
1669051200000|2022-11-21 17:20:00|580.79|568.79|580.98|568.98|581.55|569.55|579.73|567.73|567
1669051500000|2022-11-21 17:25:00|580.96|568.96|576.62|564.62|581.08|569.08|576.31|564.31|558
1669051800000|2022-11-21 17:30:00|576.58|564.58|577.85|565.85|578.53|566.53|575.37|563.37|677
1669052100000|2022-11-21 17:35:00|577.83|565.83|579.79|567.79|580.41|568.41|577.43|565.43|630
1669052400000|2022-11-21 17:40:00|579.8|567.8|579.57|567.57|580.28|568.28|579.11|567.11|494
1669052700000|2022-11-21 17:45:00|579.56|567.56|578.67|566.67|579.59|567.59|578.11|566.11|512
1669053000000|2022-11-21 17:50:00|578.7|566.7|576.08|564.08|578.81|566.81|576.08|564.08|522
1669053300000|2022-11-21 17:55:00|576.09|564.09|575.75|563.75|576.82|564.82|574.82|562.82|650
1669053600000|2022-11-21 18:00:00|575.5|563.5|574.32|562.32|576.91|564.91|573.58|561.58|706
1669053900000|2022-11-21 18:05:00|574.29|562.29|570.69|558.69|575.27|563.27|569.54|557.54|769
1669054200000|2022-11-21 18:10:00|570.67|558.67|572.66|560.66|573.56|561.56|570.47|558.47|695
1669054500000|2022-11-21 18:15:00|572.7|560.7|570.87|558.87|573.97|561.97|570.5|558.5|693
1669054800000|2022-11-21 18:20:00|570.89|558.89|572.38|560.38|572.52|560.52|569.86|557.86|692
1669055100000|2022-11-21 18:25:00|572.42|560.42|572.91|560.91|573.45|561.45|570.77|558.77|665
1669055400000|2022-11-21 18:30:00|572.94|560.94|572.93|560.93|574.1|562.1|571.16|559.16|640
1669055700000|2022-11-21 18:35:00|572.73|560.73|572.91|560.91|574.13|562.13|572.48|560.48|622
1669056000000|2022-11-21 18:40:00|572.86|560.86|573.13|561.13|573.45|561.45|572.29|560.29|569
1669056300000|2022-11-21 18:45:00|573.1|561.1|573.23|561.23|573.41|561.41|572.44|560.44|556
1669056600000|2022-11-21 18:50:00|573.26|561.26|573.98|561.98|575.3|563.3|572.92|560.92|480
1669056900000|2022-11-21 18:55:00|573.97|561.97|573.07|561.07|574.39|562.39|572.99|560.99|514
1669057200000|2022-11-21 19:00:00|573.06|561.06|573.7|561.7|574.15|562.15|572.75|560.75|560
1669057500000|2022-11-21 19:05:00|573.61|561.61|575.49|563.49|575.65|563.65|573.55|561.55|525
1669057800000|2022-11-21 19:10:00|575.42|563.42|575.46|563.46|575.72|563.72|574.88|562.88|451
1669058100000|2022-11-21 19:15:00|575.47|563.47|575.86|563.86|576.16|564.16|574.6|562.6|489
1669058400000|2022-11-21 19:20:00|575.87|563.87|574|562|576.04|564.04|573.61|561.61|503
1669058700000|2022-11-21 19:25:00|573.99|561.99|570.3|558.3|574.22|562.22|568.57|556.57|650
1669059000000|2022-11-21 19:30:00|570.13|558.13|562.81|550.81|572.38|560.38|562.81|550.81|750
1669059300000|2022-11-21 19:35:00|562.84|550.84|563.91|551.91|566.21|554.21|561.21|549.21|751
1669059600000|2022-11-21 19:40:00|563.9|551.9|562.88|550.88|565.1|553.1|562.61|550.61|679
1669059900000|2022-11-21 19:45:00|562.84|550.84|564.96|552.96|566.13|554.13|562.04|550.04|636
1669060200000|2022-11-21 19:50:00|564.95|552.95|565.16|553.16|565.25|553.25|563.6|551.6|581
1669060500000|2022-11-21 19:55:00|564.99|552.99|566.7|554.7|567.25|555.25|564|552|648
1669060800000|2022-11-21 20:00:00|566.65|554.65|567.9|555.9|568.39|556.39|566.43|554.43|677
1669061100000|2022-11-21 20:05:00|567.91|555.91|575.59|563.59|575.63|563.63|567.74|555.74|757
1669061400000|2022-11-21 20:10:00|575.8|563.8|574.31|562.31|576.2|564.2|573.31|561.31|666
1669061700000|2022-11-21 20:15:00|574.3|562.3|575.1|563.1|577.22|565.22|573.94|561.94|703
1669062000000|2022-11-21 20:20:00|575.16|563.16|574.33|562.33|576|564|573.97|561.97|658
1669062300000|2022-11-21 20:25:00|574.31|562.31|573.94|561.94|574.86|562.86|573.39|561.39|592
1669062600000|2022-11-21 20:30:00|573.64|561.64|574.88|562.88|576.07|564.07|573.29|561.29|642
1669062900000|2022-11-21 20:35:00|574.9|562.9|580.49|568.49|582.29|570.29|574.85|562.85|743
1669063200000|2022-11-21 20:40:00|580.47|568.47|581.63|569.63|581.65|569.65|579.39|567.39|674
1669063500000|2022-11-21 20:45:00|581.65|569.65|579.85|567.85|582.59|570.59|579.24|567.24|613
1669063800000|2022-11-21 20:50:00|579.83|567.83|579.31|567.31|580.05|568.05|578.24|566.24|561
1669064100000|2022-11-21 20:55:00|579.26|567.26|579.04|567.04|579.78|567.78|578.59|566.59|628
1669064400000|2022-11-21 21:00:00|579.01|567.01|580.26|568.26|581.56|569.56|578.85|566.85|642
1669064700000|2022-11-21 21:05:00|580.14|568.14|581.32|569.32|582.06|570.06|579.32|567.32|572
1669065000000|2022-11-21 21:10:00|581.28|569.28|581.44|569.44|582.28|570.28|581|569|519
1669065300000|2022-11-21 21:15:00|581.49|569.49|582.11|570.11|582.67|570.67|580.04|568.04|539
1669065600000|2022-11-21 21:20:00|582.13|570.13|581.2|569.2|582.77|570.77|580.85|568.85|538
1669065900000|2022-11-21 21:25:00|581.25|569.25|580.27|568.27|581.42|569.42|579.57|567.57|465
1669066200000|2022-11-21 21:30:00|580.25|568.25|579.49|567.49|580.59|568.59|579.02|567.02|584
1669066500000|2022-11-21 21:35:00|579.41|567.41|580.11|568.11|580.32|568.32|579.23|567.23|475
1669066800000|2022-11-21 21:40:00|580.12|568.12|580.38|568.38|580.66|568.66|579.67|567.67|332
1669067100000|2022-11-21 21:45:00|580.39|568.39|576.54|564.54|580.45|568.45|573.64|561.64|781
1669067400000|2022-11-21 21:50:00|576.47|564.47|575.79|563.79|577.23|565.23|572.51|560.51|794
1669067700000|2022-11-21 21:55:00|575.73|563.73|576.75|564.75|577.89|565.89|575.36|563.36|737
1669068000000|2022-11-21 22:00:00|576.81|564.81|577.89|565.89|580.46|568.46|576.1|564.1|710
1669068300000|2022-11-21 22:05:00|578.05|566.05|580.91|568.91|581.31|569.31|577.54|565.54|625
1669068600000|2022-11-21 22:10:00|580.92|568.92|581.67|569.67|583.51|571.51|580.86|568.86|560
1669068900000|2022-11-21 22:15:00|581.68|569.68|579.14|567.14|582.77|570.77|579.12|567.12|545
1669069200000|2022-11-21 22:20:00|579.15|567.15|583.2|571.2|584.58|572.58|579.14|567.14|680
1669069500000|2022-11-21 22:25:00|583.22|571.22|585.95|573.95|586.21|574.21|583.01|571.01|597
1669069800000|2022-11-21 22:30:00|585.91|573.91|587.72|575.72|589.87|577.87|585.91|573.91|638
1669070100000|2022-11-21 22:35:00|587.73|575.73|589.75|577.75|590.56|578.56|587.7|575.7|587
1669070400000|2022-11-21 22:40:00|589.67|577.67|590.44|578.44|590.5|578.5|588.9|576.9|497
1669070700000|2022-11-21 22:45:00|590.45|578.45|590.23|578.23|590.56|578.56|588.41|576.41|499
1669071000000|2022-11-21 22:50:00|590.25|578.25|589.58|577.58|592.57|580.57|588.95|576.95|591
1669071300000|2022-11-21 22:55:00|589.57|577.57|587.67|575.67|589.81|577.81|587.64|575.64|527
1669071600000|2022-11-21 23:00:00|587.65|575.65|588.03|576.03|589.62|577.62|586.78|574.78|612
1669071900000|2022-11-21 23:05:00|588.04|576.04|590.67|578.67|590.72|578.72|587.97|575.97|593
1669072200000|2022-11-21 23:10:00|590.59|578.59|592.77|580.77|592.97|580.97|589.23|577.23|608
1669072500000|2022-11-21 23:15:00|592.86|580.86|591.1|579.1|593.92|581.92|590.19|578.19|681
1669072800000|2022-11-21 23:20:00|591.11|579.11|590.16|578.16|591.78|579.78|589.74|577.74|599
1669073100000|2022-11-21 23:25:00|590.08|578.08|590.06|578.06|590.47|578.47|588.75|576.75|605
1669073400000|2022-11-21 23:30:00|590.08|578.08|589.85|577.85|591.01|579.01|589.39|577.39|592
1669073700000|2022-11-21 23:35:00|589.84|577.84|590.07|578.07|590.73|578.73|589.13|577.13|543
1669074000000|2022-11-21 23:40:00|590.32|578.32|590.49|578.49|590.65|578.65|589.6|577.6|500
1669074300000|2022-11-21 23:45:00|590.51|578.51|592.96|580.96|594.03|582.03|589.49|577.49|615
1669074600000|2022-11-21 23:50:00|592.95|580.95|592.28|580.28|594.3|582.3|591.61|579.61|618
1669074900000|2022-11-21 23:55:00|592.3|580.3|592.93|580.93|594.67|582.67|591.77|579.77|629
1669075200000|2022-11-22 00:00:00|592.99|580.99|593.48|581.48|594.68|582.68|591.15|579.15|680
1669075500000|2022-11-22 00:05:00|593.57|581.57|596.18|584.18|597.49|585.49|593.07|581.07|690
1669075800000|2022-11-22 00:10:00|596.15|584.15|597.74|585.74|598.57|586.57|594.78|582.78|686
1669076100000|2022-11-22 00:15:00|597.76|585.76|600.32|588.32|600.5|588.5|597.74|585.74|635
1669076400000|2022-11-22 00:20:00|600.27|588.27|599.72|587.72|602.46|590.46|598.36|586.36|720
1669076700000|2022-11-22 00:25:00|599.71|587.71|598.64|586.64|599.75|587.75|597.76|585.76|709
1669077000000|2022-11-22 00:30:00|598.63|586.63|597.7|585.7|599.33|587.33|597.17|585.17|634
1669077300000|2022-11-22 00:35:00|597.71|585.71|597.72|585.72|598.5|586.5|597.38|585.38|544
1669077600000|2022-11-22 00:40:00|597.73|585.73|598.37|586.37|599.31|587.31|597.62|585.62|511
1669077900000|2022-11-22 00:45:00|598.38|586.38|601.66|589.66|601.81|589.81|598.04|586.04|580
1669078200000|2022-11-22 00:50:00|601.48|589.48|600.58|588.58|602.91|590.91|600.52|588.52|599
1669078500000|2022-11-22 00:55:00|600.59|588.59|600.02|588.02|601.64|589.64|599.9|587.9|594
1669078800000|2022-11-22 01:00:00|600.01|588.01|597.8|585.8|600.07|588.07|597.61|585.61|636
1669079100000|2022-11-22 01:05:00|597.79|585.79|597.64|585.64|598.44|586.44|597.38|585.38|503
1669079400000|2022-11-22 01:10:00|597.57|585.57|597.71|585.71|598.39|586.39|597.39|585.39|469
1669079700000|2022-11-22 01:15:00|597.68|585.68|597.57|585.57|598.65|586.65|597.51|585.51|486
1669080000000|2022-11-22 01:20:00|597.59|585.59|598.52|586.52|599.14|587.14|597.16|585.16|557
1669080300000|2022-11-22 01:25:00|598.51|586.51|598.1|586.1|598.74|586.74|597.14|585.14|501
1669080600000|2022-11-22 01:30:00|598.12|586.12|598.23|586.23|598.47|586.47|597.22|585.22|556
1669080900000|2022-11-22 01:35:00|598.24|586.24|598.42|586.42|598.53|586.53|597.74|585.74|462
1669081200000|2022-11-22 01:40:00|598.4|586.4|597.02|585.02|598.4|586.4|596.86|584.86|518
1669081500000|2022-11-22 01:45:00|597.03|585.03|597.5|585.5|598.12|586.12|595.62|583.62|544
1669081800000|2022-11-22 01:50:00|597.44|585.44|596.73|584.73|597.63|585.63|596.41|584.41|485
1669082100000|2022-11-22 01:55:00|596.74|584.74|598.27|586.27|598.35|586.35|596.66|584.66|453
1669082400000|2022-11-22 02:00:00|598.24|586.24|598.24|586.24|599.13|587.13|597.5|585.5|564
1669082700000|2022-11-22 02:05:00|598.23|586.23|601.87|589.87|601.94|589.94|597.73|585.73|691
1669083000000|2022-11-22 02:10:00|601.84|589.84|602.08|590.08|603.59|591.59|601.74|589.74|661
1669083300000|2022-11-22 02:15:00|601.97|589.97|602.72|590.72|602.84|590.84|600.67|588.67|655
1669083600000|2022-11-22 02:20:00|602.73|590.73|600.12|588.12|602.96|590.96|599.87|587.87|535
1669083900000|2022-11-22 02:25:00|600.21|588.21|598.02|586.02|600.21|588.21|597.16|585.16|565
1669084200000|2022-11-22 02:30:00|598|586|598.42|586.42|598.52|586.52|597.29|585.29|450
1669084500000|2022-11-22 02:35:00|598.39|586.39|598.29|586.29|599.48|587.48|597.81|585.81|519
1669084800000|2022-11-22 02:40:00|598.3|586.3|599.24|587.24|599.46|587.46|597.26|585.26|577
1669085100000|2022-11-22 02:45:00|599.25|587.25|600.64|588.64|600.75|588.75|598.61|586.61|473
1669085400000|2022-11-22 02:50:00|600.67|588.67|600.54|588.54|601.92|589.92|600.3|588.3|531
1669085700000|2022-11-22 02:55:00|600.7|588.7|602.42|590.42|603.43|591.43|600.47|588.47|617
1669086000000|2022-11-22 03:00:00|602.51|590.51|601.78|589.78|603.2|591.2|601.6|589.6|585
1669086300000|2022-11-22 03:05:00|601.87|589.87|603.1|591.1|603.52|591.52|601.69|589.69|594
1669086600000|2022-11-22 03:10:00|603.2|591.2|603.91|591.91|604.46|592.46|602.79|590.79|527
1669086900000|2022-11-22 03:15:00|603.68|591.68|603.54|591.54|604.41|592.41|603.34|591.34|479
1669087200000|2022-11-22 03:20:00|603.53|591.53|602.61|590.61|603.53|591.53|602.04|590.04|516
1669087500000|2022-11-22 03:25:00|602.62|590.62|602.23|590.23|603.24|591.24|601.95|589.95|508
1669087800000|2022-11-22 03:30:00|602.09|590.09|602.94|590.94|603.39|591.39|601.81|589.81|486
1669088100000|2022-11-22 03:35:00|602.92|590.92|603.14|591.14|603.45|591.45|602.49|590.49|456
1669088400000|2022-11-22 03:40:00|603.15|591.15|602.82|590.82|603.69|591.69|602.76|590.76|423
1669088700000|2022-11-22 03:45:00|602.84|590.84|603.74|591.74|604.29|592.29|602.46|590.46|479
1669089000000|2022-11-22 03:50:00|603.68|591.68|609.71|597.71|609.78|597.78|603.68|591.68|597
1669089300000|2022-11-22 03:55:00|609.73|597.73|611.53|599.53|611.86|599.86|608.44|596.44|639
1669089600000|2022-11-22 04:00:00|611.56|599.56|614.48|602.48|614.48|602.48|609.75|597.75|638
1669089900000|2022-11-22 04:05:00|614.4|602.4|613.72|601.72|617.36|605.36|613.51|601.51|633
1669090200000|2022-11-22 04:10:00|613.62|601.62|610.64|598.64|613.95|601.95|610.56|598.56|637
1669090500000|2022-11-22 04:15:00|610.61|598.61|615.31|603.31|616.34|604.34|610.47|598.47|606
1669090800000|2022-11-22 04:20:00|615.3|603.3|614.33|602.33|618.97|606.97|614.31|602.31|671
1669091100000|2022-11-22 04:25:00|614.37|602.37|612.59|600.59|615.46|603.46|612.36|600.36|604
1669091400000|2022-11-22 04:30:00|612.6|600.6|612.62|600.62|614.49|602.49|611.59|599.59|596
1669091700000|2022-11-22 04:35:00|612.63|600.63|613.64|601.64|614.28|602.28|612.53|600.53|562
1669092000000|2022-11-22 04:40:00|613.59|601.59|614.36|602.36|614.56|602.56|613.39|601.39|410
1669092300000|2022-11-22 04:45:00|614.34|602.34|614.79|602.79|616.58|604.58|614.28|602.28|568
1669092600000|2022-11-22 04:50:00|614.75|602.75|612.05|600.05|614.9|602.9|612.05|600.05|570
1669092900000|2022-11-22 04:55:00|612.06|600.06|612.08|600.08|612.49|600.49|610.96|598.96|581
1669093200000|2022-11-22 05:00:00|612.05|600.05|608.52|596.52|612.27|600.27|608.21|596.21|646
1669093500000|2022-11-22 05:05:00|608.53|596.53|607.24|595.24|609.47|597.47|606.93|594.93|509
1669093800000|2022-11-22 05:10:00|607.21|595.21|607.24|595.24|608.31|596.31|606.99|594.99|485
1669094100000|2022-11-22 05:15:00|607.1|595.1|608.21|596.21|608.5|596.5|605.97|593.97|550
1669094400000|2022-11-22 05:20:00|608.33|596.33|605.91|593.91|608.33|596.33|605.35|593.35|552
1669094700000|2022-11-22 05:25:00|605.93|593.93|605.45|593.45|606.31|594.31|605.26|593.26|534
1669095000000|2022-11-22 05:30:00|605.38|593.38|606.14|594.14|607.43|595.43|605.28|593.28|507
1669095300000|2022-11-22 05:35:00|606.15|594.15|607.07|595.07|609.03|597.03|605.51|593.51|563
1669095600000|2022-11-22 05:40:00|606.96|594.96|607.21|595.21|609.22|597.22|606.71|594.71|523
1669095900000|2022-11-22 05:45:00|607.16|595.16|605.53|593.53|608.34|596.34|604.73|592.73|512
1669096200000|2022-11-22 05:50:00|605.52|593.52|604.74|592.74|605.53|593.53|603.27|591.27|611
1669096500000|2022-11-22 05:55:00|604.66|592.66|604.7|592.7|605.55|593.55|604.45|592.45|465
1669096800000|2022-11-22 06:00:00|604.71|592.71|603.77|591.77|606.08|594.08|603.61|591.61|604
1669097100000|2022-11-22 06:05:00|603.83|591.83|603.67|591.67|604.73|592.73|603.1|591.1|629
1669097400000|2022-11-22 06:10:00|603.68|591.68|602.07|590.07|604.02|592.02|601.71|589.71|537
1669097700000|2022-11-22 06:15:00|602.12|590.12|600.79|588.79|603.18|591.18|600.79|588.79|602
1669098000000|2022-11-22 06:20:00|600.91|588.91|600.14|588.14|602.23|590.23|599.47|587.47|562
1669098300000|2022-11-22 06:25:00|600.15|588.15|599.61|587.61|600.64|588.64|599.11|587.11|625
1669098600000|2022-11-22 06:30:00|599.59|587.59|601.87|589.87|602.21|590.21|599.26|587.26|650
1669098900000|2022-11-22 06:35:00|601.92|589.92|601.12|589.12|602.73|590.73|600.76|588.76|584
1669099200000|2022-11-22 06:40:00|601.13|589.13|595.54|583.54|601.36|589.36|594.94|582.94|595
1669099500000|2022-11-22 06:45:00|595.67|583.67|591.12|579.12|597.15|585.15|589.97|577.97|707
1669099800000|2022-11-22 06:50:00|591.13|579.13|591.97|579.97|592.46|580.46|590.7|578.7|700
1669100100000|2022-11-22 06:55:00|592|580|593.26|581.26|593.39|581.39|591.01|579.01|641
1669100400000|2022-11-22 07:00:00|593.27|581.27|592.63|580.63|593.27|581.27|589.62|577.62|717
1669100700000|2022-11-22 07:05:00|592.58|580.58|592.18|580.18|594.69|582.69|592|580|619
1669101000000|2022-11-22 07:10:00|592.2|580.2|590.97|578.97|592.41|580.41|590.83|578.83|462
1669101300000|2022-11-22 07:15:00|590.98|578.98|592.34|580.34|592.81|580.81|589.44|577.44|554
1669101600000|2022-11-22 07:20:00|592.36|580.36|595.16|583.16|595.27|583.27|592.05|580.05|543
1669101900000|2022-11-22 07:25:00|595.15|583.15|594.93|582.93|595.18|583.18|594.14|582.14|364
1669102200000|2022-11-22 07:30:00|594.95|582.95|597.3|585.3|597.74|585.74|594.93|582.93|522
1669102500000|2022-11-22 07:35:00|597.42|585.42|596.18|584.18|597.42|585.42|593.56|581.56|544
1669102800000|2022-11-22 07:40:00|596.19|584.19|595.78|583.78|596.57|584.57|593.97|581.97|509
1669103100000|2022-11-22 07:45:00|595.79|583.79|594.89|582.89|596.03|584.03|593.7|581.7|562
1669103400000|2022-11-22 07:50:00|594.87|582.87|596.88|584.88|597.03|585.03|594.74|582.74|540
1669103700000|2022-11-22 07:55:00|596.98|584.98|600.69|588.69|600.82|588.82|596.98|584.98|629
1669104000000|2022-11-22 08:00:00|600.65|588.65|598.11|586.11|600.87|588.87|598.06|586.06|635
1669104300000|2022-11-22 08:05:00|598.14|586.14|596.44|584.44|599.61|587.61|596.05|584.05|534
1669104600000|2022-11-22 08:10:00|596.5|584.5|595.9|583.9|596.94|584.94|595.77|583.77|484
1669104900000|2022-11-22 08:15:00|595.89|583.89|591.71|579.71|596.09|584.09|590.47|578.47|643
1669105200000|2022-11-22 08:20:00|591.58|579.58|593.46|581.46|594.23|582.23|591.22|579.22|700
1669105500000|2022-11-22 08:25:00|593.45|581.45|594.94|582.94|595.74|583.74|593.45|581.45|607
1669105800000|2022-11-22 08:30:00|594.93|582.93|594.84|582.84|596.61|584.61|594.06|582.06|608
1669106100000|2022-11-22 08:35:00|594.83|582.83|594.18|582.18|595.69|583.69|593.82|581.82|450
1669106400000|2022-11-22 08:40:00|594.22|582.22|595.23|583.23|595.46|583.46|593.23|581.23|529
1669106700000|2022-11-22 08:45:00|595.2|583.2|596.12|584.12|597.27|585.27|595.18|583.18|631
1669107000000|2022-11-22 08:50:00|596.13|584.13|596.86|584.86|597.18|585.18|596.04|584.04|475
1669107300000|2022-11-22 08:55:00|596.69|584.69|595.01|583.01|596.92|584.92|594.67|582.67|472
1669107600000|2022-11-22 09:00:00|595.02|583.02|598.58|586.58|598.71|586.71|594.45|582.45|577
1669107900000|2022-11-22 09:05:00|598.53|586.53|599.03|587.03|599.79|587.79|597.61|585.61|551
1669108200000|2022-11-22 09:10:00|599.04|587.04|598.16|586.16|599.81|587.81|597.75|585.75|547
1669108500000|2022-11-22 09:15:00|598.15|586.15|596.84|584.84|599.14|587.14|596.83|584.83|511
1669108800000|2022-11-22 09:20:00|596.83|584.83|595.13|583.13|597.52|585.52|593.99|581.99|548
1669109100000|2022-11-22 09:25:00|595.16|583.16|594.26|582.26|595.31|583.31|593.02|581.02|589
1669109400000|2022-11-22 09:30:00|594.27|582.27|594.45|582.45|594.95|582.95|592.93|580.93|579
1669109700000|2022-11-22 09:35:00|594.44|582.44|594.62|582.62|594.99|582.99|593.74|581.74|484
1669110000000|2022-11-22 09:40:00|594.64|582.64|594.9|582.9|595.46|583.46|594.63|582.63|425
1669110300000|2022-11-22 09:45:00|594.89|582.89|593.58|581.58|595.08|583.08|592.91|580.91|528
1669110600000|2022-11-22 09:50:00|593.57|581.57|591.69|579.69|594.42|582.42|591.27|579.27|640
1669110900000|2022-11-22 09:55:00|591.83|579.83|591.58|579.58|593.19|581.19|591.56|579.56|582
1669111200000|2022-11-22 10:00:00|591.6|579.6|591.56|579.56|592.1|580.1|589.31|577.31|618
1669111500000|2022-11-22 10:05:00|591.72|579.72|593.88|581.88|593.96|581.96|590.53|578.53|579
1669111800000|2022-11-22 10:10:00|593.89|581.89|595.26|583.26|595.28|583.28|593.65|581.65|497
1669112100000|2022-11-22 10:15:00|595.17|583.17|598.4|586.4|598.77|586.77|594.37|582.37|617
1669112400000|2022-11-22 10:20:00|598.38|586.38|601.67|589.67|602.65|590.65|598.14|586.14|471
1669112700000|2022-11-22 10:25:00|601.66|589.66|599.9|587.9|601.84|589.84|599.11|587.11|616
1669113000000|2022-11-22 10:30:00|599.99|587.99|599.85|587.85|600.96|588.96|598.6|586.6|569
1669113300000|2022-11-22 10:35:00|599.84|587.84|599.32|587.32|600.54|588.54|599.24|587.24|411
1669113600000|2022-11-22 10:40:00|599.31|587.31|598.63|586.63|600.5|588.5|598.03|586.03|531
1669113900000|2022-11-22 10:45:00|598.53|586.53|600.41|588.41|600.72|588.72|598.44|586.44|523
1669114200000|2022-11-22 10:50:00|600.4|588.4|601.28|589.28|602.64|590.64|600.36|588.36|656
1669114500000|2022-11-22 10:55:00|601.25|589.25|604.17|592.17|605.84|593.84|601.18|589.18|633
1669114800000|2022-11-22 11:00:00|604.13|592.13|603.39|591.39|605.4|593.4|601.87|589.87|699
1669115100000|2022-11-22 11:05:00|603.33|591.33|603.22|591.22|603.57|591.57|602.36|590.36|580
1669115400000|2022-11-22 11:10:00|603.25|591.25|602.74|590.74|605.1|593.1|602.24|590.24|574
1669115700000|2022-11-22 11:15:00|602.76|590.76|602.15|590.15|603.49|591.49|602.1|590.1|489
1669116000000|2022-11-22 11:20:00|602.18|590.18|602.59|590.59|602.75|590.75|601.28|589.28|485
1669116300000|2022-11-22 11:25:00|602.6|590.6|600.56|588.56|602.8|590.8|600.56|588.56|515
1669116600000|2022-11-22 11:30:00|600.51|588.51|599.78|587.78|601.59|589.59|599.27|587.27|638
1669116900000|2022-11-22 11:35:00|599.89|587.89|599.1|587.1|600.59|588.59|598.78|586.78|574
1669117200000|2022-11-22 11:40:00|599.13|587.13|599.88|587.88|600.48|588.48|599.01|587.01|520
1669117500000|2022-11-22 11:45:00|600|588|602.21|590.21|602.88|590.88|599.78|587.78|496
1669117800000|2022-11-22 11:50:00|602.39|590.39|602.01|590.01|603.18|591.18|601.64|589.64|576
1669118100000|2022-11-22 11:55:00|601.87|589.87|601.83|589.83|602.53|590.53|600.96|588.96|481
1669118400000|2022-11-22 12:00:00|601.85|589.85|599.77|587.77|602.82|590.82|599.14|587.14|599
1669118700000|2022-11-22 12:05:00|599.78|587.78|598.93|586.93|600.85|588.85|598.61|586.61|617
1669119000000|2022-11-22 12:10:00|598.94|586.94|604.15|592.15|604.42|592.42|598.47|586.47|702
1669119300000|2022-11-22 12:15:00|604.61|592.61|605.84|593.84|608.56|596.56|604.27|592.27|776
1669119600000|2022-11-22 12:20:00|606.03|594.03|606.43|594.43|608.2|596.2|605.52|593.52|730
1669119900000|2022-11-22 12:25:00|606.46|594.46|604.88|592.88|607.36|595.36|604.3|592.3|690
1669120200000|2022-11-22 12:30:00|604.89|592.89|605.41|593.41|605.71|593.71|603.68|591.68|668
1669120500000|2022-11-22 12:35:00|605.38|593.38|606.1|594.1|606.53|594.53|603.89|591.89|651
1669120800000|2022-11-22 12:40:00|606.13|594.13|605.44|593.44|606.46|594.46|605.03|593.03|645
1669121100000|2022-11-22 12:45:00|605.4|593.4|607.56|595.56|607.93|595.93|605.21|593.21|629
1669121400000|2022-11-22 12:50:00|607.57|595.57|610.15|598.15|611.58|599.58|606.96|594.96|677
1669121700000|2022-11-22 12:55:00|610.13|598.13|615.36|603.36|615.68|603.68|608.99|596.99|690
1669122000000|2022-11-22 13:00:00|615.35|603.35|614.86|602.86|617.18|605.18|614.8|602.8|729
1669122300000|2022-11-22 13:05:00|614.83|602.83|619.99|607.99|620.33|608.33|614.47|602.47|731
1669122600000|2022-11-22 13:10:00|620.03|608.03|625.81|613.81|626.02|614.02|619.92|607.92|801
1669122900000|2022-11-22 13:15:00|626.03|614.03|630.99|618.99|632.75|620.75|626|614|808
1669123200000|2022-11-22 13:20:00|631.16|619.16|633.82|621.82|635.97|623.97|630.19|618.19|774
1669123500000|2022-11-22 13:25:00|633.67|621.67|634.5|622.5|635.5|623.5|632.25|620.25|720
1669123800000|2022-11-22 13:30:00|634.53|622.53|634.3|622.3|637.39|625.39|633.76|621.76|767
1669124100000|2022-11-22 13:35:00|634.27|622.27|631|619|634.41|622.41|629.88|617.88|730
1669124400000|2022-11-22 13:40:00|630.92|618.92|631.27|619.27|633.49|621.49|629.95|617.95|680
1669124700000|2022-11-22 13:45:00|631.28|619.28|631.71|619.71|632.27|620.27|630.39|618.39|659
1669125000000|2022-11-22 13:50:00|631.8|619.8|639.46|627.46|641.19|629.19|631.62|619.62|802
1669125300000|2022-11-22 13:55:00|639.64|627.64|642.55|630.55|645.88|633.88|638.75|626.75|787
1669125600000|2022-11-22 14:00:00|642.5|630.5|638.91|626.91|644|632|638.69|626.69|754
1669125900000|2022-11-22 14:05:00|638.94|626.94|642.68|630.68|644.52|632.52|638.83|626.83|768
1669126200000|2022-11-22 14:10:00|642.65|630.65|641.35|629.35|643.36|631.36|640.37|628.37|711
1669126500000|2022-11-22 14:15:00|641.34|629.34|641.1|629.1|642.84|630.84|639.78|627.78|691
1669126800000|2022-11-22 14:20:00|641.05|629.05|644.14|632.14|646.03|634.03|641.03|629.03|677
1669127100000|2022-11-22 14:25:00|644.16|632.16|642.71|630.71|645.82|633.82|642.43|630.43|659
1669127400000|2022-11-22 14:30:00|642.75|630.75|639.73|627.73|644.27|632.27|639.01|627.01|735
1669127700000|2022-11-22 14:35:00|639.85|627.85|638.02|626.02|641.8|629.8|637.23|625.23|742
1669128000000|2022-11-22 14:40:00|637.97|625.97|638.73|626.73|639.61|627.61|637.91|625.91|675
1669128300000|2022-11-22 14:45:00|638.72|626.72|641.19|629.19|642|630|638.69|626.69|638
1669128600000|2022-11-22 14:50:00|641.39|629.39|639.73|627.73|642.17|630.17|639.07|627.07|628
1669128900000|2022-11-22 14:55:00|639.74|627.74|641.61|629.61|641.86|629.86|639.52|627.52|596
1669129200000|2022-11-22 15:00:00|641.55|629.55|645.12|633.12|645.53|633.53|641.49|629.49|694
1669129500000|2022-11-22 15:05:00|645.09|633.09|642.45|630.45|645.69|633.69|641.68|629.68|670
1669129800000|2022-11-22 15:10:00|642.42|630.42|642.53|630.53|643.24|631.24|640.55|628.55|680
1669130100000|2022-11-22 15:15:00|642.5|630.5|645.93|633.93|648.85|636.85|641.41|629.41|728
1669130400000|2022-11-22 15:20:00|645.94|633.94|643.44|631.44|646.52|634.52|643.18|631.18|691
1669130700000|2022-11-22 15:25:00|643.49|631.49|643.99|631.99|645.02|633.02|643|631|616
1669131000000|2022-11-22 15:30:00|643.98|631.98|641.28|629.28|644.5|632.5|640.84|628.84|664
1669131300000|2022-11-22 15:35:00|641.29|629.29|641.64|629.64|643.38|631.38|641.26|629.26|637
1669131600000|2022-11-22 15:40:00|641.73|629.73|644.08|632.08|645.09|633.09|641.73|629.73|641
1669131900000|2022-11-22 15:45:00|644.09|632.09|645.63|633.63|645.73|633.73|643.38|631.38|640
1669132200000|2022-11-22 15:50:00|645.53|633.53|645.49|633.49|649.21|637.21|644.8|632.8|717
1669132500000|2022-11-22 15:55:00|645.46|633.46|645.53|633.53|647.58|635.58|644.93|632.93|693
1669132800000|2022-11-22 16:00:00|645.5|633.5|645.5|633.5|648.73|636.73|644.81|632.81|717
1669133100000|2022-11-22 16:05:00|645.52|633.52|643.5|631.5|646.11|634.11|641.87|629.87|731
1669133400000|2022-11-22 16:10:00|643.42|631.42|642.47|630.47|644.31|632.31|642.08|630.08|692
1669133700000|2022-11-22 16:15:00|642.5|630.5|643.77|631.77|643.77|631.77|642.2|630.2|648
1669134000000|2022-11-22 16:20:00|643.8|631.8|642.34|630.34|644.34|632.34|642.31|630.31|585
1669134300000|2022-11-22 16:25:00|642.46|630.46|642.76|630.76|644.22|632.22|642.46|630.46|572
1669134600000|2022-11-22 16:30:00|642.75|630.75|642.78|630.78|643.53|631.53|642.07|630.07|630
1669134900000|2022-11-22 16:35:00|642.83|630.83|641.31|629.31|643.74|631.74|640.77|628.77|633
1669135200000|2022-11-22 16:40:00|641.28|629.28|641.23|629.23|642.33|630.33|640.79|628.79|557
1669135500000|2022-11-22 16:45:00|641.29|629.29|640.48|628.48|641.6|629.6|639.95|627.95|621
1669135800000|2022-11-22 16:50:00|640.45|628.45|640.55|628.55|641.41|629.41|640.24|628.24|589
1669136100000|2022-11-22 16:55:00|640.56|628.56|638.94|626.94|640.62|628.62|638.56|626.56|642
1669136400000|2022-11-22 17:00:00|638.95|626.95|640.86|628.86|641.53|629.53|638.72|626.72|620
1669136700000|2022-11-22 17:05:00|640.81|628.81|639.6|627.6|641.22|629.22|639.09|627.09|530
1669137000000|2022-11-22 17:10:00|639.57|627.57|640.37|628.37|641.08|629.08|639.49|627.49|551
1669137300000|2022-11-22 17:15:00|640.39|628.39|639.7|627.7|641.3|629.3|639.49|627.49|536
1669137600000|2022-11-22 17:20:00|639.67|627.67|638.28|626.28|639.85|627.85|638.27|626.27|571
1669137900000|2022-11-22 17:25:00|638.27|626.27|638.98|626.98|639.53|627.53|636.98|624.98|616
1669138200000|2022-11-22 17:30:00|638.95|626.95|638.26|626.26|640.91|628.91|637.58|625.58|632
1669138500000|2022-11-22 17:35:00|638.28|626.28|637.75|625.75|639.02|627.02|636.34|624.34|667
1669138800000|2022-11-22 17:40:00|637.61|625.61|636.92|624.92|638.73|626.73|636.79|624.79|657
1669139100000|2022-11-22 17:45:00|636.91|624.91|636.82|624.82|637.33|625.33|636.05|624.05|636
1669139400000|2022-11-22 17:50:00|636.85|624.85|636.7|624.7|637.1|625.1|635.76|623.76|528
1669139700000|2022-11-22 17:55:00|636.68|624.68|634.16|622.16|637.63|625.63|633.28|621.28|576
1669140000000|2022-11-22 18:00:00|634.17|622.17|634.44|622.44|635.11|623.11|633.22|621.22|697
1669140300000|2022-11-22 18:05:00|634.49|622.49|637.71|625.71|639.32|627.32|633.89|621.89|681
1669140600000|2022-11-22 18:10:00|637.8|625.8|640.34|628.34|642.42|630.42|637.76|625.76|730
1669140900000|2022-11-22 18:15:00|640.36|628.36|638.88|626.88|641.5|629.5|638.2|626.2|694
1669141200000|2022-11-22 18:20:00|638.87|626.87|640.38|628.38|640.81|628.81|638.67|626.67|579
1669141500000|2022-11-22 18:25:00|640.37|628.37|641.59|629.59|642.02|630.02|639.78|627.78|587
1669141800000|2022-11-22 18:30:00|641.6|629.6|641.43|629.43|641.91|629.91|639.92|627.92|595
1669142100000|2022-11-22 18:35:00|641.44|629.44|639.46|627.46|641.46|629.46|639.08|627.08|633
1669142400000|2022-11-22 18:40:00|639.47|627.47|639.2|627.2|640.27|628.27|638.17|626.17|588
1669142700000|2022-11-22 18:45:00|639.19|627.19|639.76|627.76|641.3|629.3|638.26|626.26|664
1669143000000|2022-11-22 18:50:00|639.75|627.75|640.56|628.56|640.83|628.83|639.68|627.68|652
1669143300000|2022-11-22 18:55:00|640.59|628.59|640.82|628.82|642.05|630.05|640.59|628.59|518
1669143600000|2022-11-22 19:00:00|640.95|628.95|640.65|628.65|641.79|629.79|639.72|627.72|583
1669143900000|2022-11-22 19:05:00|640.66|628.66|639.56|627.56|640.66|628.66|639.11|627.11|435
1669144200000|2022-11-22 19:10:00|639.55|627.55|639.45|627.45|640.11|628.11|639.1|627.1|616
1669144500000|2022-11-22 19:15:00|639.46|627.46|640.62|628.62|640.74|628.74|639.32|627.32|598
1669144800000|2022-11-22 19:20:00|640.7|628.7|643.26|631.26|644.34|632.34|640.48|628.48|631
1669145100000|2022-11-22 19:25:00|643.29|631.29|642.21|630.21|646.04|634.04|641.51|629.51|755
1669145400000|2022-11-22 19:30:00|641.66|629.66|642.84|630.84|643.6|631.6|641|629|653
1669145700000|2022-11-22 19:35:00|642.78|630.78|644.46|632.46|646.25|634.25|642.07|630.07|610
1669146000000|2022-11-22 19:40:00|644.41|632.41|644.19|632.19|645.24|633.24|644.15|632.15|550
1669146300000|2022-11-22 19:45:00|644.23|632.23|643.86|631.86|644.51|632.51|641.81|629.81|607
1669146600000|2022-11-22 19:50:00|643.85|631.85|645|633|645.31|633.31|643.71|631.71|564
1669146900000|2022-11-22 19:55:00|644.94|632.94|643.65|631.65|644.98|632.98|643.5|631.5|543
1669147200000|2022-11-22 20:00:00|643.71|631.71|643.83|631.83|645.06|633.06|643.04|631.04|564
1669147500000|2022-11-22 20:05:00|643.96|631.96|644.38|632.38|645|633|643.05|631.05|522
1669147800000|2022-11-22 20:10:00|644.56|632.56|645.01|633.01|645.24|633.24|643.87|631.87|526
1669148100000|2022-11-22 20:15:00|645.28|633.28|644|632|647.67|635.67|643.62|631.62|516
1669148400000|2022-11-22 20:20:00|644.01|632.01|646.4|634.4|647.5|635.5|643.49|631.49|558
1669148700000|2022-11-22 20:25:00|646.32|634.32|646.62|634.62|647.38|635.38|645.81|633.81|581
1669149000000|2022-11-22 20:30:00|646.5|634.5|646.17|634.17|646.86|634.86|644.59|632.59|574
1669149300000|2022-11-22 20:35:00|646|634|645.33|633.33|646.5|634.5|645.01|633.01|528
1669149600000|2022-11-22 20:40:00|645.32|633.32|643.69|631.69|645.35|633.35|643.25|631.25|581
1669149900000|2022-11-22 20:45:00|643.76|631.76|643.44|631.44|644.49|632.49|643.4|631.4|474
1669150200000|2022-11-22 20:50:00|643.45|631.45|643.14|631.14|643.78|631.78|642.06|630.06|613
1669150500000|2022-11-22 20:55:00|643.15|631.15|643.24|631.24|643.66|631.66|642.43|630.43|592
1669150800000|2022-11-22 21:00:00|643.23|631.23|640.91|628.91|643.47|631.47|639.9|627.9|656
1669151100000|2022-11-22 21:05:00|640.8|628.8|640.33|628.33|641.11|629.11|638.58|626.58|613
1669151400000|2022-11-22 21:10:00|640.35|628.35|639.5|627.5|640.54|628.54|638.8|626.8|548
1669151700000|2022-11-22 21:15:00|639.51|627.51|639.51|627.51|640.36|628.36|639.29|627.29|448
1669152000000|2022-11-22 21:20:00|639.49|627.49|639.84|627.84|640.3|628.3|639.13|627.13|397
1669152300000|2022-11-22 21:25:00|639.82|627.82|640.26|628.26|640.74|628.74|639.33|627.33|374
1669152600000|2022-11-22 21:30:00|640.27|628.27|641.01|629.01|641.22|629.22|639.93|627.93|458
1669152900000|2022-11-22 21:35:00|640.85|628.85|639.28|627.28|641.85|629.85|639.22|627.22|429
1669153200000|2022-11-22 21:40:00|639.31|627.31|640.04|628.04|640.55|628.55|638.84|626.84|487
1669153500000|2022-11-22 21:45:00|640.02|628.02|640.74|628.74|641.4|629.4|639.9|627.9|510
1669153800000|2022-11-22 21:50:00|640.91|628.91|641.05|629.05|641.74|629.74|640.58|628.58|412
1669154100000|2022-11-22 21:55:00|640.84|628.84|640.69|628.69|641.67|629.67|640.63|628.63|373
1669154400000|2022-11-22 22:00:00|640.66|628.66|641.96|629.96|642.01|630.01|640.18|628.18|396
1669154700000|2022-11-22 22:05:00|641.95|629.95|642.17|630.17|644.08|632.08|641.81|629.81|430
1669155000000|2022-11-22 22:10:00|642.16|630.16|639.8|627.8|642.24|630.24|639.73|627.73|558
1669155300000|2022-11-22 22:15:00|639.83|627.83|637.28|625.28|639.93|627.93|637.28|625.28|563
1669155600000|2022-11-22 22:20:00|637.5|625.5|636.51|624.51|638.56|626.56|636.28|624.28|623
1669155900000|2022-11-22 22:25:00|636.54|624.54|636.51|624.51|637.31|625.31|636.36|624.36|588
1669156200000|2022-11-22 22:30:00|636.52|624.52|637.92|625.92|637.92|625.92|636.46|624.46|284
1669156500000|2022-11-22 22:35:00|637.93|625.93|638.13|626.13|638.31|626.31|637.56|625.56|382
1669156800000|2022-11-22 22:40:00|638.17|626.17|637.77|625.77|638.2|626.2|636.49|624.49|352
1669157100000|2022-11-22 22:45:00|637.79|625.79|641.49|629.49|642.74|630.74|637.77|625.77|431
1669157400000|2022-11-22 22:50:00|641.48|629.48|642.8|630.8|643.36|631.36|640.32|628.32|395
1669157700000|2022-11-22 22:55:00|642.78|630.78|641|629|642.86|630.86|640.85|628.85|486
1669158000000|2022-11-22 23:00:00|640.86|628.86|642|630|642.79|630.79|640.86|628.86|471
1669158300000|2022-11-22 23:05:00|642.13|630.13|644.17|632.17|644.19|632.19|641.75|629.75|464
1669158600000|2022-11-22 23:10:00|643.91|631.91|643.04|631.04|645.76|633.76|642.85|630.85|539
1669158900000|2022-11-22 23:15:00|642.94|630.94|643.67|631.67|644.26|632.26|642.66|630.66|438
1669159200000|2022-11-22 23:20:00|643.65|631.65|645.9|633.9|646.27|634.27|643.19|631.19|556
1669159500000|2022-11-22 23:25:00|645.91|633.91|649.22|637.22|652.76|640.76|645.6|633.6|509
1669159800000|2022-11-22 23:30:00|649.2|637.2|645|633|649.68|637.68|644.76|632.76|691
1669160100000|2022-11-22 23:35:00|644.89|632.89|644.12|632.12|645.5|633.5|643.71|631.71|572
1669160400000|2022-11-22 23:40:00|643.8|631.8|645.06|633.06|645.07|633.07|642.73|630.73|601
1669160700000|2022-11-22 23:45:00|645.09|633.09|643.69|631.69|646.37|634.37|643.18|631.18|683
1669161000000|2022-11-22 23:50:00|643.68|631.68|644.02|632.02|644.66|632.66|643.43|631.43|592
1669161300000|2022-11-22 23:55:00|643.99|631.99|647.25|635.25|647.29|635.29|643.71|631.71|504
1669161600000|2022-11-23 00:00:00|647.27|635.27|645.66|633.66|648.26|636.26|645.32|633.32|649
1669161900000|2022-11-23 00:05:00|645.83|633.83|645.79|633.79|646.31|634.31|644.05|632.05|671
1669162200000|2022-11-23 00:10:00|645.84|633.84|646.49|634.49|646.86|634.86|644.76|632.76|552
1669162500000|2022-11-23 00:15:00|646.53|634.53|642.37|630.37|646.66|634.66|641.78|629.78|646
1669162800000|2022-11-23 00:20:00|642.42|630.42|647.5|635.5|648.49|636.49|641.87|629.87|738
1669163100000|2022-11-23 00:25:00|647.64|635.64|645.46|633.46|648.34|636.34|645.28|633.28|717
1669163400000|2022-11-23 00:30:00|645.59|633.59|642.77|630.77|645.62|633.62|642.65|630.65|689
1669163700000|2022-11-23 00:35:00|642.76|630.76|641.82|629.82|642.83|630.83|640.51|628.51|687
1669164000000|2022-11-23 00:40:00|641.64|629.64|643.76|631.76|643.88|631.88|641.5|629.5|626
1669164300000|2022-11-23 00:45:00|643.7|631.7|644.28|632.28|645.19|633.19|642.25|630.25|589
1669164600000|2022-11-23 00:50:00|644.29|632.29|645.07|633.07|646.29|634.29|643.4|631.4|645
1669164900000|2022-11-23 00:55:00|644.96|632.96|646.14|634.14|647.34|635.34|644.86|632.86|686
1669165200000|2022-11-23 01:00:00|646.07|634.07|644.86|632.86|647.91|635.91|644.39|632.39|689
1669165500000|2022-11-23 01:05:00|644.84|632.84|644.93|632.93|645.8|633.8|644.62|632.62|700
1669165800000|2022-11-23 01:10:00|644.78|632.78|644.61|632.61|646.72|634.72|644.03|632.03|660
1669166100000|2022-11-23 01:15:00|644.82|632.82|643.2|631.2|644.82|632.82|642.83|630.83|574
1669166400000|2022-11-23 01:20:00|643.29|631.29|640.3|628.3|643.33|631.33|639.87|627.87|588
1669166700000|2022-11-23 01:25:00|640.31|628.31|641.23|629.23|642.1|630.1|640.11|628.11|600
1669167000000|2022-11-23 01:30:00|641.25|629.25|643.15|631.15|643.87|631.87|641.06|629.06|656
1669167300000|2022-11-23 01:35:00|643.14|631.14|642.4|630.4|643.61|631.61|642.02|630.02|610
1669167600000|2022-11-23 01:40:00|642.29|630.29|641.21|629.21|642.48|630.48|640.79|628.79|614
1669167900000|2022-11-23 01:45:00|641.18|629.18|640.67|628.67|641.63|629.63|640.37|628.37|560
1669168200000|2022-11-23 01:50:00|640.7|628.7|640.77|628.77|641.24|629.24|640.28|628.28|516
1669168500000|2022-11-23 01:55:00|640.75|628.75|641.85|629.85|642.25|630.25|640.26|628.26|546
1669168800000|2022-11-23 02:00:00|641.78|629.78|642.18|630.18|642.87|630.87|640.99|628.99|601
1669169100000|2022-11-23 02:05:00|642.17|630.17|641.67|629.67|642.19|630.19|639.94|627.94|643
1669169400000|2022-11-23 02:10:00|641.68|629.68|641.99|629.99|642.17|630.17|640.88|628.88|546
1669169700000|2022-11-23 02:15:00|642.01|630.01|647.48|635.48|648.39|636.39|641.86|629.86|650
1669170000000|2022-11-23 02:20:00|647.47|635.47|654.79|642.79|655|643|646.74|634.74|758
1669170300000|2022-11-23 02:25:00|654.98|642.98|657.33|645.33|658.68|646.68|654.37|642.37|774
1669170600000|2022-11-23 02:30:00|657.35|645.35|654.65|642.65|657.86|645.86|653.77|641.77|770
1669170900000|2022-11-23 02:35:00|654.61|642.61|652.25|640.25|654.67|642.67|651.7|639.7|679
1669171200000|2022-11-23 02:40:00|652.35|640.35|651.34|639.34|652.77|640.77|650.25|638.25|681
1669171500000|2022-11-23 02:45:00|651.55|639.55|651.1|639.1|651.81|639.81|648.71|636.71|668
1669171800000|2022-11-23 02:50:00|651.22|639.22|654.92|642.92|654.97|642.97|651.14|639.14|667
1669172100000|2022-11-23 02:55:00|655|643|655.27|643.27|657.02|645.02|655|643|625
1669172400000|2022-11-23 03:00:00|655.35|643.35|653.06|641.06|656.48|644.48|651.34|639.34|631
1669172700000|2022-11-23 03:05:00|653.07|641.07|653.46|641.46|653.73|641.73|652.2|640.2|425
1669173000000|2022-11-23 03:10:00|653.45|641.45|652.34|640.34|653.72|641.72|651.4|639.4|555
1669173300000|2022-11-23 03:15:00|652.35|640.35|653.3|641.3|653.88|641.88|651.98|639.98|458
1669173600000|2022-11-23 03:20:00|653.29|641.29|655.44|643.44|655.95|643.95|653.1|641.1|481
1669173900000|2022-11-23 03:25:00|655.5|643.5|656.7|644.7|658.12|646.12|655.44|643.44|632
1669174200000|2022-11-23 03:30:00|656.6|644.6|655.9|643.9|657.16|645.16|654.71|642.71|645
1669174500000|2022-11-23 03:35:00|655.99|643.99|655.27|643.27|655.99|643.99|655|643|556
1669174800000|2022-11-23 03:40:00|655.29|643.29|656.29|644.29|657.1|645.1|655.18|643.18|471
1669175100000|2022-11-23 03:45:00|656.27|644.27|658.45|646.45|660.11|648.11|656.18|644.18|627
1669175400000|2022-11-23 03:50:00|658.35|646.35|657.34|645.34|658.39|646.39|657.13|645.13|531
1669175700000|2022-11-23 03:55:00|657.26|645.26|658.79|646.79|658.79|646.79|656.46|644.46|604
1669176000000|2022-11-23 04:00:00|658.76|646.76|655.87|643.87|659.01|647.01|655.71|643.71|694
1669176300000|2022-11-23 04:05:00|655.9|643.9|658.62|646.62|658.79|646.79|655.4|643.4|628
1669176600000|2022-11-23 04:10:00|658.58|646.58|658.49|646.49|659.17|647.17|657.6|645.6|583
1669176900000|2022-11-23 04:15:00|658.5|646.5|660.41|648.41|660.41|648.41|658.02|646.02|526
1669177200000|2022-11-23 04:20:00|660.42|648.42|658.78|646.78|660.53|648.53|657.65|645.65|501
1669177500000|2022-11-23 04:25:00|658.72|646.72|659.29|647.29|659.87|647.87|658.64|646.64|464
1669177800000|2022-11-23 04:30:00|659.25|647.25|660.1|648.1|660.67|648.67|659.03|647.03|507
1669178100000|2022-11-23 04:35:00|660.08|648.08|660.04|648.04|662.7|650.7|659.36|647.36|555
1669178400000|2022-11-23 04:40:00|660.03|648.03|658.37|646.37|660.23|648.23|658.3|646.3|466
1669178700000|2022-11-23 04:45:00|658.35|646.35|658.26|646.26|658.75|646.75|657.99|645.99|339
1669179000000|2022-11-23 04:50:00|658.29|646.29|658.39|646.39|658.69|646.69|657.76|645.76|293
1669179300000|2022-11-23 04:55:00|658.41|646.41|658.59|646.59|658.65|646.65|657.98|645.98|382
1669179600000|2022-11-23 05:00:00|658.54|646.54|656.83|644.83|658.6|646.6|656.26|644.26|527
1669179900000|2022-11-23 05:05:00|656.81|644.81|656.44|644.44|657.78|645.78|656.04|644.04|517
1669180200000|2022-11-23 05:10:00|656.48|644.48|653.89|641.89|656.79|644.79|652.46|640.46|548
1669180500000|2022-11-23 05:15:00|653.9|641.9|654.97|642.97|655.5|643.5|653.83|641.83|379
1669180800000|2022-11-23 05:20:00|654.98|642.98|654.65|642.65|655.89|643.89|654.17|642.17|421
1669181100000|2022-11-23 05:25:00|654.67|642.67|654.52|642.52|655.33|643.33|654.34|642.34|422
1669181400000|2022-11-23 05:30:00|654.53|642.53|654.3|642.3|655.38|643.38|654.26|642.26|438
1669181700000|2022-11-23 05:35:00|654.29|642.29|655|643|655.55|643.55|653.97|641.97|441
1669182000000|2022-11-23 05:40:00|654.91|642.91|658.07|646.07|658.39|646.39|654.86|642.86|580
1669182300000|2022-11-23 05:45:00|658.11|646.11|655.11|643.11|658.17|646.17|654.32|642.32|555
1669182600000|2022-11-23 05:50:00|655.07|643.07|654.77|642.77|655.7|643.7|654.26|642.26|459
1669182900000|2022-11-23 05:55:00|654.83|642.83|652.67|640.67|655.06|643.06|652.59|640.59|614
1669183200000|2022-11-23 06:00:00|652.66|640.66|652.63|640.63|653.83|641.83|652.38|640.38|429
1669183500000|2022-11-23 06:05:00|652.47|640.47|651.96|639.96|652.98|640.98|651.29|639.29|421
1669183800000|2022-11-23 06:10:00|651.95|639.95|652.4|640.4|652.83|640.83|649.74|637.74|529
1669184100000|2022-11-23 06:15:00|652.54|640.54|654.23|642.23|654.3|642.3|651.18|639.18|395
1669184400000|2022-11-23 06:20:00|654.25|642.25|652.82|640.82|654.3|642.3|652.33|640.33|493
1669184700000|2022-11-23 06:25:00|652.71|640.71|653.09|641.09|653.18|641.18|651.77|639.77|442
1669185000000|2022-11-23 06:30:00|653.11|641.11|652.84|640.84|653.17|641.17|651.71|639.71|345
1669185300000|2022-11-23 06:35:00|652.85|640.85|652.86|640.86|653.09|641.09|652.15|640.15|540
1669185600000|2022-11-23 06:40:00|652.89|640.89|653.08|641.08|653.53|641.53|652.2|640.2|468
1669185900000|2022-11-23 06:45:00|653.05|641.05|654.39|642.39|654.67|642.67|652.99|640.99|413
1669186200000|2022-11-23 06:50:00|654.4|642.4|656.6|644.6|657.01|645.01|654.21|642.21|436
1669186500000|2022-11-23 06:55:00|656.62|644.62|658.45|646.45|659|647|656.43|644.43|533
1669186800000|2022-11-23 07:00:00|658.35|646.35|660.85|648.85|661.3|649.3|658.29|646.29|555
1669187100000|2022-11-23 07:05:00|660.86|648.86|661.35|649.35|661.53|649.53|659.71|647.71|529
1669187400000|2022-11-23 07:10:00|661.34|649.34|658.17|646.17|661.46|649.46|658.17|646.17|521
1669187700000|2022-11-23 07:15:00|658.22|646.22|657.23|645.23|660.36|648.36|657.09|645.09|554
1669188000000|2022-11-23 07:20:00|657.25|645.25|659.88|647.88|660.03|648.03|656.77|644.77|516
1669188300000|2022-11-23 07:25:00|659.86|647.86|661.92|649.92|661.92|649.92|659.59|647.59|436
1669188600000|2022-11-23 07:30:00|661.9|649.9|665.32|653.32|666.51|654.51|661.64|649.64|523
1669188900000|2022-11-23 07:35:00|665.27|653.27|661.47|649.47|665.32|653.32|660.49|648.49|650
1669189200000|2022-11-23 07:40:00|661.43|649.43|660.48|648.48|662.04|650.04|660.42|648.42|516
1669189500000|2022-11-23 07:45:00|660.49|648.49|660.57|648.57|660.57|648.57|659.23|647.23|523
1669189800000|2022-11-23 07:50:00|660.52|648.52|659.44|647.44|660.92|648.92|659.44|647.44|488
1669190100000|2022-11-23 07:55:00|659.43|647.43|660.79|648.79|660.81|648.81|659.07|647.07|415
1669190400000|2022-11-23 08:00:00|660.76|648.76|659.58|647.58|663.33|651.33|659.38|647.38|717
1669190700000|2022-11-23 08:05:00|659.61|647.61|657.92|645.92|659.61|647.61|656.97|644.97|678
1669191000000|2022-11-23 08:10:00|657.93|645.93|659.96|647.96|660.36|648.36|657.52|645.52|584
1669191300000|2022-11-23 08:15:00|659.95|647.95|658.88|646.88|660.18|648.18|658.57|646.57|537
1669191600000|2022-11-23 08:20:00|658.86|646.86|658.29|646.29|659.55|647.55|657.85|645.85|524
1669191900000|2022-11-23 08:25:00|658.3|646.3|659.1|647.1|659.54|647.54|658.21|646.21|484
1669192200000|2022-11-23 08:30:00|659.09|647.09|659.56|647.56|659.72|647.72|658.63|646.63|394
1669192500000|2022-11-23 08:35:00|659.35|647.35|659.95|647.95|660.52|648.52|659.35|647.35|455
1669192800000|2022-11-23 08:40:00|659.98|647.98|659.36|647.36|660.28|648.28|658.53|646.53|431
1669193100000|2022-11-23 08:45:00|659.37|647.37|661.02|649.02|662|650|658.94|646.94|520
1669193400000|2022-11-23 08:50:00|661.03|649.03|660.77|648.77|661.39|649.39|660.49|648.49|405
1669193700000|2022-11-23 08:55:00|660.73|648.73|659.79|647.79|661.36|649.36|659.71|647.71|433
1669194000000|2022-11-23 09:00:00|659.75|647.75|660.97|648.97|662.05|650.05|659.48|647.48|509
1669194300000|2022-11-23 09:05:00|660.95|648.95|660.8|648.8|662.59|650.59|659.68|647.68|561
1669194600000|2022-11-23 09:10:00|660.79|648.79|660.2|648.2|661|649|660.16|648.16|285
1669194900000|2022-11-23 09:15:00|660.19|648.19|658.92|646.92|660.28|648.28|658.72|646.72|246
1669195200000|2022-11-23 09:20:00|658.96|646.96|659.41|647.41|659.58|647.58|658.58|646.58|333
1669195500000|2022-11-23 09:25:00|659.36|647.36|659.16|647.16|659.74|647.74|658.43|646.43|360
1669195800000|2022-11-23 09:30:00|659.17|647.17|657.42|645.42|659.75|647.75|656.65|644.65|509
1669196100000|2022-11-23 09:35:00|657.43|645.43|655.5|643.5|657.78|645.78|653.68|641.68|594
1669196400000|2022-11-23 09:40:00|655.54|643.54|657.28|645.28|659.56|647.56|655.31|643.31|524
1669196700000|2022-11-23 09:45:00|657.29|645.29|657.42|645.42|658.29|646.29|655.75|643.75|510
1669197000000|2022-11-23 09:50:00|657.2|645.2|656.12|644.12|657.78|645.78|655.55|643.55|459
1669197300000|2022-11-23 09:55:00|656.14|644.14|654.98|642.98|656.47|644.47|654.7|642.7|446
1669197600000|2022-11-23 10:00:00|655.13|643.13|656.15|644.15|656.45|644.45|654.9|642.9|442
1669197900000|2022-11-23 10:05:00|656.11|644.11|655.84|643.84|657.98|645.98|655.31|643.31|528
1669198200000|2022-11-23 10:10:00|655.86|643.86|655.06|643.06|655.94|643.94|654.08|642.08|509
1669198500000|2022-11-23 10:15:00|655.14|643.14|653.46|641.46|655.33|643.33|653.46|641.46|442
1669198800000|2022-11-23 10:20:00|653.42|641.42|652.97|640.97|654.18|642.18|651.24|639.24|545
1669199100000|2022-11-23 10:25:00|652.89|640.89|652.21|640.21|653.4|641.4|650.7|638.7|531
1669199400000|2022-11-23 10:30:00|652.24|640.24|654.07|642.07|654.46|642.46|652.24|640.24|523
1669199700000|2022-11-23 10:35:00|654.09|642.09|654.01|642.01|654.24|642.24|652.88|640.88|509
1669200000000|2022-11-23 10:40:00|654.02|642.02|654.09|642.09|654.66|642.66|653.33|641.33|395
1669200300000|2022-11-23 10:45:00|654.12|642.12|655.66|643.66|655.69|643.69|652.99|640.99|528
1669200600000|2022-11-23 10:50:00|655.67|643.67|655.81|643.81|659.05|647.05|655.1|643.1|736
1669200900000|2022-11-23 10:55:00|655.82|643.82|655.21|643.21|656.11|644.11|654.4|642.4|641
1669201200000|2022-11-23 11:00:00|655.25|643.25|655.47|643.47|656.52|644.52|654.85|642.85|597
1669201500000|2022-11-23 11:05:00|655.46|643.46|653.95|641.95|655.81|643.81|652.9|640.9|570
1669201800000|2022-11-23 11:10:00|654.01|642.01|653.02|641.02|654.52|642.52|652.71|640.71|523
1669202100000|2022-11-23 11:15:00|653.03|641.03|653.11|641.11|653.9|641.9|652.64|640.64|481
1669202400000|2022-11-23 11:20:00|653.13|641.13|654.54|642.54|655.33|643.33|652.52|640.52|494
1669202700000|2022-11-23 11:25:00|654.56|642.56|655.84|643.84|656.34|644.34|654.54|642.54|428
1669203000000|2022-11-23 11:30:00|655.83|643.83|654.61|642.61|656.07|644.07|654.02|642.02|458
1669203300000|2022-11-23 11:35:00|654.62|642.62|656.15|644.15|656.57|644.57|654.47|642.47|545
1669203600000|2022-11-23 11:40:00|656.13|644.13|655.4|643.4|656.27|644.27|655.32|643.32|437
1669203900000|2022-11-23 11:45:00|655.38|643.38|654.17|642.17|656.03|644.03|653.94|641.94|486
1669204200000|2022-11-23 11:50:00|654.19|642.19|654.21|642.21|654.4|642.4|652.74|640.74|543
1669204500000|2022-11-23 11:55:00|654.19|642.19|653.45|641.45|654.19|642.19|652.85|640.85|487
1669204800000|2022-11-23 12:00:00|653.47|641.47|653.87|641.87|654.2|642.2|653.24|641.24|406
1669205100000|2022-11-23 12:05:00|653.85|641.85|653.21|641.21|653.96|641.96|651.73|639.73|555
1669205400000|2022-11-23 12:10:00|653.24|641.24|653.67|641.67|654.31|642.31|652.92|640.92|513
1669205700000|2022-11-23 12:15:00|653.68|641.68|653.72|641.72|654.04|642.04|652.63|640.63|525
1669206000000|2022-11-23 12:20:00|653.74|641.74|650.49|638.49|653.85|641.85|649.89|637.89|540
1669206300000|2022-11-23 12:25:00|650.5|638.5|651.41|639.41|651.7|639.7|650.17|638.17|649
1669206600000|2022-11-23 12:30:00|651.33|639.33|650.56|638.56|652.07|640.07|650.03|638.03|540
1669206900000|2022-11-23 12:35:00|650.47|638.47|650.97|638.97|651.49|639.49|650.27|638.27|600
1669207200000|2022-11-23 12:40:00|650.87|638.87|647.47|635.47|651.05|639.05|647.44|635.44|629
1669207500000|2022-11-23 12:45:00|647.3|635.3|647.64|635.64|648.94|636.94|645.98|633.98|676
1669207800000|2022-11-23 12:50:00|647.62|635.62|645.8|633.8|647.8|635.8|645.64|633.64|595
1669208100000|2022-11-23 12:55:00|645.79|633.79|645.17|633.17|646.89|634.89|644.96|632.96|625
1669208400000|2022-11-23 13:00:00|645.14|633.14|646.36|634.36|648.43|636.43|644.93|632.93|606
1669208700000|2022-11-23 13:05:00|646.33|634.33|645.19|633.19|646.51|634.51|645.01|633.01|559
1669209000000|2022-11-23 13:10:00|645.16|633.16|645.92|633.92|647.06|635.06|645.08|633.08|461
1669209300000|2022-11-23 13:15:00|645.93|633.93|646.62|634.62|646.81|634.81|645.35|633.35|513
1669209600000|2022-11-23 13:20:00|646.6|634.6|646.97|634.97|647.34|635.34|646.43|634.43|506
1669209900000|2022-11-23 13:25:00|646.96|634.96|647.37|635.37|647.87|635.87|646.92|634.92|425
1669210200000|2022-11-23 13:30:00|647.23|635.23|648.1|636.1|650.15|638.15|647|635|644
1669210500000|2022-11-23 13:35:00|648.12|636.12|647.62|635.62|648.31|636.31|646.35|634.35|603
1669210800000|2022-11-23 13:40:00|647.54|635.54|647.38|635.38|648.99|636.99|646.95|634.95|664
1669211100000|2022-11-23 13:45:00|647.41|635.41|644.3|632.3|647.41|635.41|643.83|631.83|673
1669211400000|2022-11-23 13:50:00|644.46|632.46|642.6|630.6|645.27|633.27|642.25|630.25|618
1669211700000|2022-11-23 13:55:00|642.61|630.61|640.65|628.65|642.84|630.84|640.37|628.37|729
1669212000000|2022-11-23 14:00:00|640.66|628.66|644.97|632.97|646.08|634.08|640.62|628.62|686
1669212300000|2022-11-23 14:05:00|645|633|644.81|632.81|645.54|633.54|643.64|631.64|664
1669212600000|2022-11-23 14:10:00|644.85|632.85|644.55|632.55|645.22|633.22|643.7|631.7|590
1669212900000|2022-11-23 14:15:00|644.54|632.54|645.61|633.61|645.99|633.99|644.32|632.32|542
1669213200000|2022-11-23 14:20:00|645.59|633.59|642.58|630.58|645.76|633.76|642.58|630.58|614
1669213500000|2022-11-23 14:25:00|642.72|630.72|642.84|630.84|643.19|631.19|640.49|628.49|683
1669213800000|2022-11-23 14:30:00|642.99|630.99|644.67|632.67|645.01|633.01|642.71|630.71|657
1669214100000|2022-11-23 14:35:00|644.68|632.68|647.63|635.63|647.98|635.98|644.63|632.63|648
1669214400000|2022-11-23 14:40:00|647.66|635.66|647.83|635.83|648.3|636.3|646.45|634.45|609
1669214700000|2022-11-23 14:45:00|647.84|635.84|648.64|636.64|649.99|637.99|647.6|635.6|707
1669215000000|2022-11-23 14:50:00|648.6|636.6|649.72|637.72|650.2|638.2|648.37|636.37|653
1669215300000|2022-11-23 14:55:00|649.76|637.76|649.01|637.01|649.78|637.78|648.47|636.47|602
1669215600000|2022-11-23 15:00:00|648.9|636.9|650.28|638.28|651.5|639.5|648.08|636.08|668
1669215900000|2022-11-23 15:05:00|650.36|638.36|649.36|637.36|650.49|638.49|649.22|637.22|638
1669216200000|2022-11-23 15:10:00|649.28|637.28|649.2|637.2|650.17|638.17|648.71|636.71|585
1669216500000|2022-11-23 15:15:00|649.18|637.18|648.45|636.45|649.57|637.57|647.37|635.37|554
1669216800000|2022-11-23 15:20:00|648.44|636.44|648.34|636.34|648.58|636.58|647.44|635.44|497
1669217100000|2022-11-23 15:25:00|648.33|636.33|648.36|636.36|648.87|636.87|646.9|634.9|577
1669217400000|2022-11-23 15:30:00|648.07|636.07|650.02|638.02|650.17|638.17|646.99|634.99|609
1669217700000|2022-11-23 15:35:00|649.96|637.96|649.82|637.82|650.3|638.3|649.25|637.25|592
1669218000000|2022-11-23 15:40:00|649.79|637.79|649.56|637.56|650.35|638.35|648.92|636.92|571
1669218300000|2022-11-23 15:45:00|649.51|637.51|647.68|635.68|649.52|637.52|647.1|635.1|574
1669218600000|2022-11-23 15:50:00|647.66|635.66|648.14|636.14|648.57|636.57|647.46|635.46|523
1669218900000|2022-11-23 15:55:00|648.19|636.19|649.06|637.06|649.28|637.28|647.58|635.58|580
1669219200000|2022-11-23 16:00:00|649.05|637.05|648.13|636.13|649.8|637.8|647.34|635.34|572
1669219500000|2022-11-23 16:05:00|648.12|636.12|649.95|637.95|650.35|638.35|647.94|635.94|710
1669219800000|2022-11-23 16:10:00|649.89|637.89|649.29|637.29|650.4|638.4|648.66|636.66|668
1669220100000|2022-11-23 16:15:00|649.33|637.33|648.45|636.45|649.9|637.9|648.4|636.4|706
1669220400000|2022-11-23 16:20:00|648.42|636.42|647.53|635.53|648.68|636.68|647.15|635.15|700
1669220700000|2022-11-23 16:25:00|647.44|635.44|646.01|634.01|647.44|635.44|645.67|633.67|644
1669221000000|2022-11-23 16:30:00|646|634|647.64|635.64|648.24|636.24|645.8|633.8|692
1669221300000|2022-11-23 16:35:00|647.42|635.42|647.78|635.78|647.89|635.89|646.98|634.98|560
1669221600000|2022-11-23 16:40:00|647.53|635.53|648.87|636.87|649.31|637.31|647.53|635.53|614
1669221900000|2022-11-23 16:45:00|648.98|636.98|647.59|635.59|649.06|637.06|647.02|635.02|657
1669222200000|2022-11-23 16:50:00|647.67|635.67|646.8|634.8|648.39|636.39|646.28|634.28|669
1669222500000|2022-11-23 16:55:00|646.81|634.81|643.2|631.2|646.95|634.95|642.35|630.35|823
1669222800000|2022-11-23 17:00:00|643.14|631.14|643.82|631.82|645.46|633.46|642.71|630.71|884
1669223100000|2022-11-23 17:05:00|643.8|631.8|645.64|633.64|645.9|633.9|643.48|631.48|739
1669223400000|2022-11-23 17:10:00|645.63|633.63|646.33|634.33|646.67|634.67|645.6|633.6|731
1669223700000|2022-11-23 17:15:00|646.31|634.31|644.82|632.82|646.75|634.75|642.4|630.4|754
1669224000000|2022-11-23 17:20:00|644.86|632.86|645.14|633.14|645.56|633.56|644.39|632.39|698
1669224300000|2022-11-23 17:25:00|645.15|633.15|644.8|632.8|646.61|634.61|644.77|632.77|630
1669224600000|2022-11-23 17:30:00|644.81|632.81|647.2|635.2|647.41|635.41|644.62|632.62|684
1669224900000|2022-11-23 17:35:00|647.24|635.24|647.21|635.21|647.53|635.53|645.48|633.48|782
1669225200000|2022-11-23 17:40:00|647.13|635.13|646.61|634.61|647.68|635.68|644.86|632.86|684
1669225500000|2022-11-23 17:45:00|646.56|634.56|646.94|634.94|647.56|635.56|645.94|633.94|597
1669225800000|2022-11-23 17:50:00|646.88|634.88|647.18|635.18|647.5|635.5|646.34|634.34|565
1669226100000|2022-11-23 17:55:00|647.24|635.24|646.92|634.92|648.14|636.14|646.45|634.45|570
1669226400000|2022-11-23 18:00:00|646.88|634.88|647.27|635.27|647.79|635.79|645.67|633.67|677
1669226700000|2022-11-23 18:05:00|647.29|635.29|649.34|637.34|650.33|638.33|647.22|635.22|757
1669227000000|2022-11-23 18:10:00|649.27|637.27|649.05|637.05|649.39|637.39|648.37|636.37|759
1669227300000|2022-11-23 18:15:00|648.96|636.96|651.27|639.27|651.31|639.31|648.85|636.85|606
1669227600000|2022-11-23 18:20:00|651.22|639.22|652.23|640.23|652.59|640.59|650.83|638.83|595
1669227900000|2022-11-23 18:25:00|652.28|640.28|653.25|641.25|654.51|642.51|651.99|639.99|725
1669228200000|2022-11-23 18:30:00|653.2|641.2|652.66|640.66|653.79|641.79|652.55|640.55|747
1669228500000|2022-11-23 18:35:00|652.65|640.65|652.64|640.64|653.76|641.76|652.22|640.22|642
1669228800000|2022-11-23 18:40:00|652.58|640.58|654.19|642.19|654.21|642.21|652.03|640.03|608
1669229100000|2022-11-23 18:45:00|654.31|642.31|656.98|644.98|657.72|645.72|653.23|641.23|750
1669229400000|2022-11-23 18:50:00|656.99|644.99|658.58|646.58|658.97|646.97|655.34|643.34|845
1669229700000|2022-11-23 18:55:00|658.81|646.81|662.85|650.85|664.08|652.08|658.46|646.46|938
1669230000000|2022-11-23 19:00:00|662.82|650.82|670.17|658.17|672.68|660.68|659.53|647.53|1118
1669230300000|2022-11-23 19:05:00|670.65|658.65|673.25|661.25|674.66|662.66|669.96|657.96|1059
1669230600000|2022-11-23 19:10:00|673.55|661.55|678.87|666.87|679.95|667.95|669.01|657.01|1040
1669230900000|2022-11-23 19:15:00|679.89|667.89|673.47|661.47|682.81|670.81|672.59|660.59|1079
1669231200000|2022-11-23 19:20:00|673.57|661.57|674.47|662.47|678.63|666.63|673.57|661.57|1014
1669231500000|2022-11-23 19:25:00|674.49|662.49|673.08|661.08|674.63|662.63|670.95|658.95|1034
1669231800000|2022-11-23 19:30:00|673.13|661.13|677.93|665.93|679.2|667.2|670.17|658.17|990
1669232100000|2022-11-23 19:35:00|677.97|665.97|677.38|665.38|679.11|667.11|675.34|663.34|961
1669232400000|2022-11-23 19:40:00|677.34|665.34|682.2|670.2|682.71|670.71|677.08|665.08|866
1669232700000|2022-11-23 19:45:00|681.97|669.97|681.03|669.03|684.36|672.36|680.74|668.74|953
1669233000000|2022-11-23 19:50:00|681.01|669.01|680.56|668.56|681.99|669.99|678.75|666.75|845
1669233300000|2022-11-23 19:55:00|680.6|668.6|680.46|668.46|683.37|671.37|680.35|668.35|905
1669233600000|2022-11-23 20:00:00|680.33|668.33|675.55|663.55|680.43|668.43|675.16|663.16|918
1669233900000|2022-11-23 20:05:00|675.47|663.47|675.08|663.08|676.9|664.9|674|662|888
1669234200000|2022-11-23 20:10:00|675.1|663.1|673.05|661.05|675.2|663.2|671.84|659.84|873
1669234500000|2022-11-23 20:15:00|673.12|661.12|673.58|661.58|674.71|662.71|672.53|660.53|819
1669234800000|2022-11-23 20:20:00|673.59|661.59|676.04|664.04|676.98|664.98|671.81|659.81|814
1669235100000|2022-11-23 20:25:00|676|664|677.67|665.67|677.67|665.67|675.51|663.51|707
1669235400000|2022-11-23 20:30:00|677.58|665.58|679.36|667.36|679.89|667.89|676.93|664.93|762
1669235700000|2022-11-23 20:35:00|679.34|667.34|679.82|667.82|680.4|668.4|677.6|665.6|740
1669236000000|2022-11-23 20:40:00|679.83|667.83|679.02|667.02|680.31|668.31|678.76|666.76|703
1669236300000|2022-11-23 20:45:00|679.24|667.24|681.29|669.29|681.74|669.74|678.59|666.59|690
1669236600000|2022-11-23 20:50:00|681.46|669.46|684.65|672.65|685.59|673.59|680.38|668.38|774
1669236900000|2022-11-23 20:55:00|684.66|672.66|685.63|673.63|685.73|673.73|683.23|671.23|872
1669237200000|2022-11-23 21:00:00|685.91|673.91|682.87|670.87|685.92|673.92|682.81|670.81|849
1669237500000|2022-11-23 21:05:00|682.83|670.83|683.51|671.51|684.29|672.29|681.74|669.74|902
1669237800000|2022-11-23 21:10:00|683.5|671.5|683.55|671.55|684.87|672.87|682.65|670.65|775
1669238100000|2022-11-23 21:15:00|683.59|671.59|684.05|672.05|684.18|672.18|682.87|670.87|751
1669238400000|2022-11-23 21:20:00|684.1|672.1|682.3|670.3|684.97|672.97|682.19|670.19|749
1669238700000|2022-11-23 21:25:00|682.27|670.27|682.11|670.11|683.29|671.29|680.55|668.55|690
1669239000000|2022-11-23 21:30:00|682.06|670.06|680.58|668.58|682.81|670.81|679.91|667.91|749
1669239300000|2022-11-23 21:35:00|680.49|668.49|681.46|669.46|681.78|669.78|679.51|667.51|616
1669239600000|2022-11-23 21:40:00|681.47|669.47|681.26|669.26|681.67|669.67|680.27|668.27|629
1669239900000|2022-11-23 21:45:00|681.27|669.27|681.08|669.08|682.23|670.23|680.31|668.31|629
1669240200000|2022-11-23 21:50:00|681.1|669.1|680.45|668.45|681.42|669.42|680.41|668.41|619
1669240500000|2022-11-23 21:55:00|680.48|668.48|680.49|668.49|681.77|669.77|680.15|668.15|567
1669240800000|2022-11-23 22:00:00|680.52|668.52|679.81|667.81|681.13|669.13|679.8|667.8|562
1669241100000|2022-11-23 22:05:00|679.82|667.82|681.93|669.93|681.93|669.93|679.78|667.78|496
1669241400000|2022-11-23 22:10:00|681.91|669.91|681.39|669.39|682.21|670.21|681.23|669.23|446
1669241700000|2022-11-23 22:15:00|681.41|669.41|678.62|666.62|681.53|669.53|677.25|665.25|533
1669242000000|2022-11-23 22:20:00|678.63|666.63|675.74|663.74|679.17|667.17|675.26|663.26|504
1669242300000|2022-11-23 22:25:00|675.7|663.7|675.01|663.01|676.38|664.38|674.62|662.62|476
1669242600000|2022-11-23 22:30:00|675.04|663.04|674.91|662.91|676.49|664.49|674.64|662.64|549
1669242900000|2022-11-23 22:35:00|674.89|662.89|674.8|662.8|675.95|663.95|674.54|662.54|492
1669243200000|2022-11-23 22:40:00|674.83|662.83|673.97|661.97|676.22|664.22|673.97|661.97|476
1669243500000|2022-11-23 22:45:00|674.03|662.03|673.54|661.54|674.27|662.27|672.43|660.43|371
1669243800000|2022-11-23 22:50:00|673.52|661.52|673.56|661.56|675.2|663.2|673.52|661.52|394
1669244100000|2022-11-23 22:55:00|673.49|661.49|675.68|663.68|676|664|673.48|661.48|485
1669244400000|2022-11-23 23:00:00|675.66|663.66|675.61|663.61|678.65|666.65|675.53|663.53|702
1669244700000|2022-11-23 23:05:00|675.62|663.62|676.82|664.82|677.93|665.93|675.33|663.33|774
1669245000000|2022-11-23 23:10:00|676.88|664.88|675.92|663.92|677.82|665.82|675.43|663.43|673
1669245300000|2022-11-23 23:15:00|675.86|663.86|676.58|664.58|677.1|665.1|674.57|662.57|812
1669245600000|2022-11-23 23:20:00|676.6|664.6|676.19|664.19|678|666|675.89|663.89|706
1669245900000|2022-11-23 23:25:00|676.09|664.09|677.75|665.75|678.05|666.05|675.82|663.82|734
1669246200000|2022-11-23 23:30:00|677.78|665.78|677.77|665.77|678.1|666.1|676.78|664.78|645
1669246500000|2022-11-23 23:35:00|677.76|665.76|678.68|666.68|679.08|667.08|677.37|665.37|579
1669246800000|2022-11-23 23:40:00|678.7|666.7|678.94|666.94|679.76|667.76|678.38|666.38|768
1669247100000|2022-11-23 23:45:00|679.08|667.08|677.26|665.26|680.28|668.28|676.36|664.36|818
1669247400000|2022-11-23 23:50:00|677.31|665.31|675.29|663.29|678.05|666.05|674.93|662.93|771
1669247700000|2022-11-23 23:55:00|675.17|663.17|675.83|663.83|676.18|664.18|673.73|661.73|653
1669248000000|2022-11-24 00:00:00|675.86|663.86|673.71|661.71|677.06|665.06|673.33|661.33|800
1669248300000|2022-11-24 00:05:00|673.5|661.5|678.88|666.88|679.09|667.09|673.5|661.5|828
1669248600000|2022-11-24 00:10:00|678.76|666.76|678.89|666.89|679.19|667.19|676.91|664.91|809
1669248900000|2022-11-24 00:15:00|678.92|666.92|674.81|662.81|679.13|667.13|674.65|662.65|822
1669249200000|2022-11-24 00:20:00|674.84|662.84|673.39|661.39|675.18|663.18|673.17|661.17|674
1669249500000|2022-11-24 00:25:00|673.37|661.37|673.88|661.88|675.11|663.11|673.36|661.36|549
1669249800000|2022-11-24 00:30:00|673.87|661.87|673.48|661.48|674.17|662.17|672.95|660.95|610
1669250100000|2022-11-24 00:35:00|673.39|661.39|672.27|660.27|673.56|661.56|671.68|659.68|599
1669250400000|2022-11-24 00:40:00|672.14|660.14|672.85|660.85|673.3|661.3|672.01|660.01|689
1669250700000|2022-11-24 00:45:00|672.73|660.73|671.68|659.68|672.85|660.85|671.36|659.36|697
1669251000000|2022-11-24 00:50:00|671.69|659.69|671.19|659.19|671.83|659.83|670.74|658.74|521
1669251300000|2022-11-24 00:55:00|671.18|659.18|671.13|659.13|671.73|659.73|670.73|658.73|496
1669251600000|2022-11-24 01:00:00|671.12|659.12|672.25|660.25|672.4|660.4|670.85|658.85|564
1669251900000|2022-11-24 01:05:00|672.26|660.26|671.96|659.96|673.31|661.31|671.64|659.64|501
1669252200000|2022-11-24 01:10:00|671.68|659.68|669.94|657.94|671.88|659.88|669.54|657.54|543
1669252500000|2022-11-24 01:15:00|669.95|657.95|670.45|658.45|670.64|658.64|669.8|657.8|492
1669252800000|2022-11-24 01:20:00|670.48|658.48|670.46|658.46|670.99|658.99|669.3|657.3|511
1669253100000|2022-11-24 01:25:00|670.47|658.47|672.56|660.56|672.72|660.72|670.2|658.2|477
1669253400000|2022-11-24 01:30:00|672.54|660.54|672.84|660.84|673.25|661.25|671.96|659.96|486
1669253700000|2022-11-24 01:35:00|672.86|660.86|674.67|662.67|675.06|663.06|671.89|659.89|605
1669254000000|2022-11-24 01:40:00|674.68|662.68|678.35|666.35|679.09|667.09|673.86|661.86|786
1669254300000|2022-11-24 01:45:00|678.31|666.31|681.24|669.24|681.93|669.93|678.09|666.09|949
1669254600000|2022-11-24 01:50:00|681.29|669.29|681.64|669.64|681.92|669.92|679.56|667.56|847
1669254900000|2022-11-24 01:55:00|681.63|669.63|685.29|673.29|685.42|673.42|681.63|669.63|847
1669255200000|2022-11-24 02:00:00|685.31|673.31|693.32|681.32|693.41|681.41|685.16|673.16|951
1669255500000|2022-11-24 02:05:00|693.33|681.33|689.37|677.37|693.45|681.45|688.07|676.07|930
1669255800000|2022-11-24 02:10:00|689.38|677.38|689.61|677.61|691.13|679.13|689.03|677.03|750
1669256100000|2022-11-24 02:15:00|689.7|677.7|687.96|675.96|689.82|677.82|687.5|675.5|696
1669256400000|2022-11-24 02:20:00|687.95|675.95|687.08|675.08|689.04|677.04|686.97|674.97|685
1669256700000|2022-11-24 02:25:00|687.06|675.06|683.02|671.02|687.48|675.48|682.86|670.86|794
1669257000000|2022-11-24 02:30:00|682.81|670.81|681.99|669.99|684.81|672.81|681.8|669.8|746
1669257300000|2022-11-24 02:35:00|681.95|669.95|683.09|671.09|683.24|671.24|681.63|669.63|523
1669257600000|2022-11-24 02:40:00|683.07|671.07|681.78|669.78|683.09|671.09|681.01|669.01|532
1669257900000|2022-11-24 02:45:00|681.76|669.76|681.62|669.62|682.06|670.06|680.7|668.7|497
1669258200000|2022-11-24 02:50:00|681.63|669.63|682.46|670.46|682.72|670.72|680.88|668.88|531
1669258500000|2022-11-24 02:55:00|682.43|670.43|680.92|668.92|682.74|670.74|680.85|668.85|482
1669258800000|2022-11-24 03:00:00|680.93|668.93|680.04|668.04|681.59|669.59|679.85|667.85|543
1669259100000|2022-11-24 03:05:00|679.97|667.97|680.06|668.06|680.39|668.39|679.41|667.41|423
1669259400000|2022-11-24 03:10:00|680.07|668.07|679.56|667.56|681.03|669.03|679.3|667.3|533
1669259700000|2022-11-24 03:15:00|679.57|667.57|682.04|670.04|682.19|670.19|679.57|667.57|548
1669260000000|2022-11-24 03:20:00|682.05|670.05|682.43|670.43|683.68|671.68|681.71|669.71|561
1669260300000|2022-11-24 03:25:00|682.44|670.44|684.51|672.51|684.98|672.98|682.31|670.31|522
1669260600000|2022-11-24 03:30:00|684.49|672.49|684.66|672.66|685.51|673.51|682.67|670.67|605
1669260900000|2022-11-24 03:35:00|684.63|672.63|684.71|672.71|686.84|674.84|684.08|672.08|617
1669261200000|2022-11-24 03:40:00|684.73|672.73|682.93|670.93|685.07|673.07|682.82|670.82|524
1669261500000|2022-11-24 03:45:00|682.97|670.97|683.33|671.33|683.61|671.61|682.2|670.2|554
1669261800000|2022-11-24 03:50:00|683.34|671.34|683.48|671.48|684.05|672.05|681.67|669.67|480
1669262100000|2022-11-24 03:55:00|683.49|671.49|684.32|672.32|684.46|672.46|683.46|671.46|421
1669262400000|2022-11-24 04:00:00|684.3|672.3|683.7|671.7|685.08|673.08|683.69|671.69|410
1669262700000|2022-11-24 04:05:00|683.73|671.73|683.41|671.41|684.09|672.09|682.67|670.67|621
1669263000000|2022-11-24 04:10:00|683.38|671.38|682.3|670.3|683.38|671.38|681.07|669.07|487
1669263300000|2022-11-24 04:15:00|682.33|670.33|681.52|669.52|682.56|670.56|681.28|669.28|452
1669263600000|2022-11-24 04:20:00|681.5|669.5|680.53|668.53|682.26|670.26|680.23|668.23|512
1669263900000|2022-11-24 04:25:00|680.57|668.57|677.97|665.97|680.66|668.66|677.69|665.69|602
1669264200000|2022-11-24 04:30:00|678|666|678.44|666.44|678.79|666.79|677.48|665.48|550
1669264500000|2022-11-24 04:35:00|678.46|666.46|678.57|666.57|678.7|666.7|677.86|665.86|394
1669264800000|2022-11-24 04:40:00|678.55|666.55|677.01|665.01|678.7|666.7|676.63|664.63|487
1669265100000|2022-11-24 04:45:00|677.02|665.02|678.48|666.48|679.51|667.51|677|665|546
1669265400000|2022-11-24 04:50:00|678.53|666.53|678.72|666.72|680.1|668.1|678.41|666.41|518
1669265700000|2022-11-24 04:55:00|678.73|666.73|678.22|666.22|678.94|666.94|677.46|665.46|452
1669266000000|2022-11-24 05:00:00|678.19|666.19|677.51|665.51|678.61|666.61|676.65|664.65|550
1669266300000|2022-11-24 05:05:00|677.52|665.52|676.59|664.59|677.95|665.95|676.57|664.57|414
1669266600000|2022-11-24 05:10:00|676.57|664.57|675.18|663.18|676.89|664.89|674.9|662.9|640
1669266900000|2022-11-24 05:15:00|675.2|663.2|675.41|663.41|675.77|663.77|674.17|662.17|642
1669267200000|2022-11-24 05:20:00|675.53|663.53|675.78|663.78|676.78|664.78|674.36|662.36|610
1669267500000|2022-11-24 05:25:00|675.72|663.72|676.44|664.44|676.9|664.9|675.72|663.72|531
1669267800000|2022-11-24 05:30:00|676.42|664.42|676.78|664.78|677.6|665.6|675.99|663.99|529
1669268100000|2022-11-24 05:35:00|676.73|664.73|676.3|664.3|677.1|665.1|675.9|663.9|553
1669268400000|2022-11-24 05:40:00|676.33|664.33|676.45|664.45|676.57|664.57|675.86|663.86|447
1669268700000|2022-11-24 05:45:00|676.46|664.46|677.59|665.59|677.62|665.62|675.72|663.72|524
1669269000000|2022-11-24 05:50:00|677.58|665.58|676.86|664.86|677.6|665.6|676.32|664.32|453
1669269300000|2022-11-24 05:55:00|676.85|664.85|675.03|663.03|677|665|674.91|662.91|564
1669269600000|2022-11-24 06:00:00|675.22|663.22|675.79|663.79|676.85|664.85|675.04|663.04|577
1669269900000|2022-11-24 06:05:00|675.8|663.8|675.99|663.99|676.16|664.16|675.66|663.66|397
1669270200000|2022-11-24 06:10:00|676.03|664.03|676.89|664.89|677.12|665.12|675.46|663.46|480
1669270500000|2022-11-24 06:15:00|676.88|664.88|676.89|664.89|677.1|665.1|676.43|664.43|434
1669270800000|2022-11-24 06:20:00|676.9|664.9|676.18|664.18|676.97|664.97|676.13|664.13|487
1669271100000|2022-11-24 06:25:00|676.16|664.16|675.56|663.56|676.72|664.72|675.19|663.19|541
1669271400000|2022-11-24 06:30:00|675.59|663.59|677.84|665.84|677.98|665.98|675.26|663.26|498
1669271700000|2022-11-24 06:35:00|677.82|665.82|678.41|666.41|678.63|666.63|677.33|665.33|700
1669272000000|2022-11-24 06:40:00|678.4|666.4|679.08|667.08|679.29|667.29|677.88|665.88|572
1669272300000|2022-11-24 06:45:00|678.93|666.93|677.2|665.2|679.02|667.02|676.99|664.99|567
1669272600000|2022-11-24 06:50:00|677.19|665.19|677.47|665.47|677.69|665.69|676.99|664.99|427
1669272900000|2022-11-24 06:55:00|677.51|665.51|680.3|668.3|680.7|668.7|676.61|664.61|768
1669273200000|2022-11-24 07:00:00|680.08|668.08|678.87|666.87|680.83|668.83|678.68|666.68|804
1669273500000|2022-11-24 07:05:00|678.76|666.76|677.64|665.64|679.15|667.15|677.64|665.64|650
1669273800000|2022-11-24 07:10:00|677.63|665.63|677.63|665.63|677.89|665.89|676.62|664.62|670
1669274100000|2022-11-24 07:15:00|677.65|665.65|678.07|666.07|678.66|666.66|677.44|665.44|490
1669274400000|2022-11-24 07:20:00|678.05|666.05|678.76|666.76|678.88|666.88|677.78|665.78|394
1669274700000|2022-11-24 07:25:00|678.68|666.68|678.95|666.95|679.54|667.54|678.31|666.31|556
1669275000000|2022-11-24 07:30:00|678.98|666.98|680.05|668.05|680.29|668.29|678.69|666.69|440
1669275300000|2022-11-24 07:35:00|679.97|667.97|680.14|668.14|680.84|668.84|679.71|667.71|499
1669275600000|2022-11-24 07:40:00|680.1|668.1|680.8|668.8|681.26|669.26|680.1|668.1|290
1669275900000|2022-11-24 07:45:00|680.77|668.77|680.61|668.61|681.2|669.2|680.07|668.07|402
1669276200000|2022-11-24 07:50:00|680.7|668.7|678.09|666.09|680.92|668.92|677.9|665.9|492
1669276500000|2022-11-24 07:55:00|678|666|675.66|663.66|678.19|666.19|675.66|663.66|794
1669276800000|2022-11-24 08:00:00|675.7|663.7|674.24|662.24|677.4|665.4|673.99|661.99|812
1669277100000|2022-11-24 08:05:00|674.22|662.22|672.56|660.56|674.81|662.81|671.96|659.96|902
1669277400000|2022-11-24 08:10:00|672.57|660.57|673.65|661.65|674.44|662.44|672.56|660.56|741
1669277700000|2022-11-24 08:15:00|673.67|661.67|673.71|661.71|674.22|662.22|672.51|660.51|773
1669278000000|2022-11-24 08:20:00|673.7|661.7|676.37|664.37|676.48|664.48|673.69|661.69|583
1669278300000|2022-11-24 08:25:00|676.36|664.36|673.87|661.87|677.93|665.93|673.54|661.54|808
1669278600000|2022-11-24 08:30:00|673.88|661.88|675.8|663.8|676.8|664.8|673.78|661.78|675
1669278900000|2022-11-24 08:35:00|675.78|663.78|675|663|676.18|664.18|674.29|662.29|576
1669279200000|2022-11-24 08:40:00|675.04|663.04|677.55|665.55|678.21|666.21|674.93|662.93|650
1669279500000|2022-11-24 08:45:00|677.5|665.5|677.46|665.46|678.92|666.92|677.34|665.34|550
1669279800000|2022-11-24 08:50:00|677.5|665.5|677.81|665.81|678.82|666.82|677.49|665.49|402
1669280100000|2022-11-24 08:55:00|677.78|665.78|677.35|665.35|678.62|666.62|677.35|665.35|400
1669280400000|2022-11-24 09:00:00|677.36|665.36|676.85|664.85|678.43|666.43|676.51|664.51|565
1669280700000|2022-11-24 09:05:00|676.96|664.96|678.12|666.12|678.41|666.41|676.67|664.67|468
1669281000000|2022-11-24 09:10:00|678.11|666.11|677.8|665.8|679.12|667.12|677.73|665.73|466
1669281300000|2022-11-24 09:15:00|677.79|665.79|674.82|662.82|678.32|666.32|674.65|662.65|624
1669281600000|2022-11-24 09:20:00|674.81|662.81|673.57|661.57|675.55|663.55|673.25|661.25|622
1669281900000|2022-11-24 09:25:00|673.58|661.58|677.37|665.37|677.68|665.68|673.41|661.41|589
1669282200000|2022-11-24 09:30:00|677.39|665.39|677.36|665.36|677.74|665.74|675.57|663.57|644
1669282500000|2022-11-24 09:35:00|677.35|665.35|677.17|665.17|677.39|665.39|676.66|664.66|359
1669282800000|2022-11-24 09:40:00|677.18|665.18|677.26|665.26|677.95|665.95|676.82|664.82|295
1669283100000|2022-11-24 09:45:00|677.27|665.27|676.14|664.14|677.37|665.37|675.83|663.83|455
1669283400000|2022-11-24 09:50:00|676.16|664.16|676.5|664.5|676.89|664.89|676.1|664.1|360
1669283700000|2022-11-24 09:55:00|676.53|664.53|676.14|664.14|676.86|664.86|676.05|664.05|251
1669284000000|2022-11-24 10:00:00|676.11|664.11|676.14|664.14|676.77|664.77|675.78|663.78|422
1669284300000|2022-11-24 10:05:00|676.15|664.15|676.09|664.09|676.78|664.78|675.92|663.92|285
1669284600000|2022-11-24 10:10:00|676.11|664.11|676.89|664.89|677.5|665.5|676.1|664.1|440
1669284900000|2022-11-24 10:15:00|676.9|664.9|676.02|664.02|677.9|665.9|675.75|663.75|386
1669285200000|2022-11-24 10:20:00|676.03|664.03|676.47|664.47|677.1|665.1|675.65|663.65|491
1669285500000|2022-11-24 10:25:00|676.51|664.51|675.57|663.57|677.11|665.11|675.57|663.57|387
1669285800000|2022-11-24 10:30:00|675.54|663.54|672.05|660.05|675.62|663.62|671.57|659.57|687
1669286100000|2022-11-24 10:35:00|672.12|660.12|670.4|658.4|673.29|661.29|668.56|656.56|925
1669286400000|2022-11-24 10:40:00|670.31|658.31|668.71|656.71|671.98|659.98|668.55|656.55|811
1669286700000|2022-11-24 10:45:00|668.7|656.7|665.08|653.08|669.2|657.2|664.67|652.67|952
1669287000000|2022-11-24 10:50:00|665.1|653.1|667.43|655.43|667.68|655.68|664.29|652.29|901
1669287300000|2022-11-24 10:55:00|667.44|655.44|670.19|658.19|670.88|658.88|666.87|654.87|807
1669287600000|2022-11-24 11:00:00|670.2|658.2|670.05|658.05|671.85|659.85|669.95|657.95|808
1669287900000|2022-11-24 11:05:00|670.03|658.03|669.82|657.82|671.11|659.11|668.97|656.97|674
1669288200000|2022-11-24 11:10:00|669.81|657.81|669.43|657.43|670.15|658.15|669.07|657.07|562
1669288500000|2022-11-24 11:15:00|669.41|657.41|667.92|655.92|669.72|657.72|667.26|655.26|777
1669288800000|2022-11-24 11:20:00|667.91|655.91|669.31|657.31|669.74|657.74|667.89|655.89|565
1669289100000|2022-11-24 11:25:00|669.34|657.34|670.01|658.01|670.1|658.1|667.63|655.63|554
1669289400000|2022-11-24 11:30:00|670.02|658.02|671.73|659.73|672.06|660.06|669.98|657.98|626
1669289700000|2022-11-24 11:35:00|671.6|659.6|672.3|660.3|672.81|660.81|671.42|659.42|511
1669290000000|2022-11-24 11:40:00|672.38|660.38|672.07|660.07|672.53|660.53|671.88|659.88|432
1669290300000|2022-11-24 11:45:00|672.09|660.09|672.57|660.57|672.92|660.92|671.75|659.75|420
1669290600000|2022-11-24 11:50:00|672.58|660.58|672.28|660.28|672.79|660.79|672.15|660.15|352
1669290900000|2022-11-24 11:55:00|672.3|660.3|672.9|660.9|673.67|661.67|671.94|659.94|536
1669291200000|2022-11-24 12:00:00|672.93|660.93|673.45|661.45|673.88|661.88|672.74|660.74|511
1669291500000|2022-11-24 12:05:00|673.46|661.46|673.34|661.34|674.04|662.04|672.96|660.96|538
1669291800000|2022-11-24 12:10:00|673.29|661.29|671.33|659.33|673.29|661.29|671.28|659.28|549
1669292100000|2022-11-24 12:15:00|671.34|659.34|671.07|659.07|672.37|660.37|670.66|658.66|531
1669292400000|2022-11-24 12:20:00|671.12|659.12|671.35|659.35|672.22|660.22|670.71|658.71|425
1669292700000|2022-11-24 12:25:00|671.37|659.37|672.43|660.43|672.55|660.55|670.93|658.93|338
1669293000000|2022-11-24 12:30:00|672.44|660.44|674.98|662.98|675.21|663.21|671.76|659.76|570
1669293300000|2022-11-24 12:35:00|674.99|662.99|672.21|660.21|675.66|663.66|671.62|659.62|741
1669293600000|2022-11-24 12:40:00|672.23|660.23|669.35|657.35|672.49|660.49|669.31|657.31|655
1669293900000|2022-11-24 12:45:00|669.43|657.43|669.56|657.56|671.31|659.31|668.46|656.46|689
1669294200000|2022-11-24 12:50:00|669.6|657.6|670.59|658.59|670.66|658.66|669.54|657.54|513
1669294500000|2022-11-24 12:55:00|670.61|658.61|671.75|659.75|671.96|659.96|670.48|658.48|517
1669294800000|2022-11-24 13:00:00|671.79|659.79|672.7|660.7|672.89|660.89|671.28|659.28|462
1669295100000|2022-11-24 13:05:00|672.69|660.69|673.31|661.31|674.08|662.08|672.6|660.6|456
1669295400000|2022-11-24 13:10:00|673.29|661.29|672.37|660.37|673.49|661.49|671.5|659.5|467
1669295700000|2022-11-24 13:15:00|672.38|660.38|672.39|660.39|672.7|660.7|671.49|659.49|420
1669296000000|2022-11-24 13:20:00|672.4|660.4|672.78|660.78|673.71|661.71|672.37|660.37|516
1669296300000|2022-11-24 13:25:00|672.75|660.75|674.37|662.37|674.47|662.47|672.75|660.75|322
1669296600000|2022-11-24 13:30:00|674.39|662.39|679.13|667.13|680.13|668.13|674.39|662.39|699
1669296900000|2022-11-24 13:35:00|679.14|667.14|679.82|667.82|681.91|669.91|678.62|666.62|624
1669297200000|2022-11-24 13:40:00|679.8|667.8|681.06|669.06|681.87|669.87|678.38|666.38|610
1669297500000|2022-11-24 13:45:00|681|669|685.05|673.05|685.19|673.19|680.79|668.79|656
1669297800000|2022-11-24 13:50:00|685.06|673.06|689.07|677.07|689.27|677.27|684.66|672.66|727
1669298100000|2022-11-24 13:55:00|689.04|677.04|686.42|674.42|691.08|679.08|686.26|674.26|817
1669298400000|2022-11-24 14:00:00|686.41|674.41|684.09|672.09|687.28|675.28|682.39|670.39|784
1669298700000|2022-11-24 14:05:00|684.22|672.22|682.78|670.78|684.75|672.75|682.06|670.06|710
1669299000000|2022-11-24 14:10:00|682.75|670.75|680.32|668.32|682.91|670.91|680.2|668.2|611
1669299300000|2022-11-24 14:15:00|680.31|668.31|675.76|663.76|680.86|668.86|674.36|662.36|898
1669299600000|2022-11-24 14:20:00|675.72|663.72|676.86|664.86|677.97|665.97|675.55|663.55|807
1669299900000|2022-11-24 14:25:00|677.02|665.02|678.46|666.46|678.63|666.63|676.31|664.31|703
1669300200000|2022-11-24 14:30:00|678.45|666.45|682.83|670.83|683.81|671.81|678.17|666.17|881
1669300500000|2022-11-24 14:35:00|682.68|670.68|681.24|669.24|683.62|671.62|681.21|669.21|685
1669300800000|2022-11-24 14:40:00|681.23|669.23|680.36|668.36|681.29|669.29|679.58|667.58|559
1669301100000|2022-11-24 14:45:00|680.38|668.38|682.35|670.35|683.09|671.09|679.64|667.64|691
1669301400000|2022-11-24 14:50:00|682.33|670.33|684.06|672.06|686.18|674.18|682.25|670.25|737
1669301700000|2022-11-24 14:55:00|684.07|672.07|688.83|676.83|689.2|677.2|684.07|672.07|654
1669302000000|2022-11-24 15:00:00|688.81|676.81|687.68|675.68|692.84|680.84|686.47|674.47|882
1669302300000|2022-11-24 15:05:00|687.7|675.7|684.56|672.56|688.64|676.64|684.18|672.18|863
1669302600000|2022-11-24 15:10:00|684.57|672.57|686|674|687.43|675.43|684.5|672.5|665
1669302900000|2022-11-24 15:15:00|686.02|674.02|689.09|677.09|691.82|679.82|685.79|673.79|818
1669303200000|2022-11-24 15:20:00|689.08|677.08|694.18|682.18|695.09|683.09|688.9|676.9|969
1669303500000|2022-11-24 15:25:00|694.08|682.08|692.13|680.13|694.72|682.72|692|680|900
1669303800000|2022-11-24 15:30:00|692.14|680.14|690.6|678.6|693.54|681.54|690.28|678.28|767
1669304100000|2022-11-24 15:35:00|690.61|678.61|691.65|679.65|693.57|681.57|690.33|678.33|683
1669304400000|2022-11-24 15:40:00|691.63|679.63|691.75|679.75|693.56|681.56|691.08|679.08|644
1669304700000|2022-11-24 15:45:00|691.71|679.71|690.39|678.39|692.3|680.3|689.46|677.46|724
1669305000000|2022-11-24 15:50:00|690.38|678.38|693.4|681.4|694.13|682.13|690.38|678.38|634
1669305300000|2022-11-24 15:55:00|693.38|681.38|692.08|680.08|694.78|682.78|692.08|680.08|535
1669305600000|2022-11-24 16:00:00|692.1|680.1|690.73|678.73|693.32|681.32|690.59|678.59|721
1669305900000|2022-11-24 16:05:00|690.71|678.71|697.77|685.77|698.72|686.72|690.56|678.56|825
1669306200000|2022-11-24 16:10:00|697.94|685.94|698.16|686.16|702.97|690.97|696.74|684.74|1063
1669306500000|2022-11-24 16:15:00|698.1|686.1|696.67|684.67|699.35|687.35|695.89|683.89|945
1669306800000|2022-11-24 16:20:00|696.71|684.71|692.65|680.65|696.71|684.71|691.66|679.66|870
1669307100000|2022-11-24 16:25:00|692.75|680.75|688.89|676.89|692.75|680.75|687.69|675.69|860
1669307400000|2022-11-24 16:30:00|688.91|676.91|686.87|674.87|688.94|676.94|686.28|674.28|933
1669307700000|2022-11-24 16:35:00|686.69|674.69|691.57|679.57|691.9|679.9|685.74|673.74|903
1669308000000|2022-11-24 16:40:00|691.48|679.48|690.48|678.48|691.83|679.83|689.86|677.86|774
1669308300000|2022-11-24 16:45:00|690.36|678.36|691.24|679.24|692.2|680.2|688.95|676.95|680
1669308600000|2022-11-24 16:50:00|691.23|679.23|693.91|681.91|694.28|682.28|690.57|678.57|682
1669308900000|2022-11-24 16:55:00|693.92|681.92|693.42|681.42|695.35|683.35|692.66|680.66|724
1669309200000|2022-11-24 17:00:00|693.39|681.39|693.27|681.27|694.13|682.13|691.25|679.25|767
1669309500000|2022-11-24 17:05:00|693.25|681.25|693.83|681.83|695.49|683.49|693.05|681.05|779
1669309800000|2022-11-24 17:10:00|693.85|681.85|690.98|678.98|694.1|682.1|690.47|678.47|707
1669310100000|2022-11-24 17:15:00|690.99|678.99|689.45|677.45|691.73|679.73|688.68|676.68|570
1669310400000|2022-11-24 17:20:00|689.57|677.57|689.83|677.83|690.95|678.95|687.92|675.92|743
1669310700000|2022-11-24 17:25:00|689.82|677.82|689.15|677.15|690.82|678.82|688.86|676.86|677
1669311000000|2022-11-24 17:30:00|689.14|677.14|689.48|677.48|690.83|678.83|688.93|676.93|547
1669311300000|2022-11-24 17:35:00|689.47|677.47|688.95|676.95|690.96|678.96|688.75|676.75|571
1669311600000|2022-11-24 17:40:00|688.93|676.93|690.39|678.39|691.17|679.17|688.64|676.64|602
1669311900000|2022-11-24 17:45:00|690.4|678.4|690.71|678.71|691.6|679.6|690.18|678.18|520
1669312200000|2022-11-24 17:50:00|690.72|678.72|690.53|678.53|693.67|681.67|690.37|678.37|660
1669312500000|2022-11-24 17:55:00|690.54|678.54|690.3|678.3|691.91|679.91|689.07|677.07|589
1669312800000|2022-11-24 18:00:00|690.31|678.31|689.65|677.65|691.33|679.33|689.1|677.1|610
1669313100000|2022-11-24 18:05:00|689.66|677.66|687.84|675.84|690.11|678.11|687.14|675.14|685
1669313400000|2022-11-24 18:10:00|687.92|675.92|688.56|676.56|689.38|677.38|687.43|675.43|572
1669313700000|2022-11-24 18:15:00|688.55|676.55|690.35|678.35|691.33|679.33|688.5|676.5|610
1669314000000|2022-11-24 18:20:00|690.34|678.34|688.79|676.79|691.01|679.01|688.61|676.61|509
1669314300000|2022-11-24 18:25:00|688.78|676.78|689.14|677.14|689.93|677.93|688.62|676.62|441
1669314600000|2022-11-24 18:30:00|689.12|677.12|689.41|677.41|690.85|678.85|688.88|676.88|502
1669314900000|2022-11-24 18:35:00|689.47|677.47|689.83|677.83|690.61|678.61|689.1|677.1|388
1669315200000|2022-11-24 18:40:00|689.81|677.81|688.4|676.4|690.5|678.5|688.15|676.15|368
1669315500000|2022-11-24 18:45:00|688.33|676.33|688.16|676.16|689.78|677.78|687.86|675.86|480
1669315800000|2022-11-24 18:50:00|688.13|676.13|690.25|678.25|690.88|678.88|687.71|675.71|527
1669316100000|2022-11-24 18:55:00|690.24|678.24|691.2|679.2|691.94|679.94|689.96|677.96|547
1669316400000|2022-11-24 19:00:00|691.23|679.23|691.1|679.1|692.56|680.56|690.04|678.04|523
1669316700000|2022-11-24 19:05:00|691.07|679.07|689.69|677.69|691.57|679.57|689.18|677.18|522
1669317000000|2022-11-24 19:10:00|689.67|677.67|689.08|677.08|689.79|677.79|688.73|676.73|546
1669317300000|2022-11-24 19:15:00|689.11|677.11|687.27|675.27|689.46|677.46|687.13|675.13|449
1669317600000|2022-11-24 19:20:00|687.28|675.28|687.96|675.96|688.61|676.61|687.23|675.23|442
1669317900000|2022-11-24 19:25:00|687.93|675.93|688.43|676.43|689.18|677.18|687.83|675.83|387
1669318200000|2022-11-24 19:30:00|688.45|676.45|688.02|676.02|689.24|677.24|687.78|675.78|551
1669318500000|2022-11-24 19:35:00|688.05|676.05|687.91|675.91|688.57|676.57|686.85|674.85|497
1669318800000|2022-11-24 19:40:00|687.94|675.94|687.74|675.74|688.47|676.47|687.29|675.29|452
1669319100000|2022-11-24 19:45:00|687.7|675.7|687.59|675.59|688.46|676.46|687.31|675.31|513
1669319400000|2022-11-24 19:50:00|687.64|675.64|687.38|675.38|687.71|675.71|686.41|674.41|526
1669319700000|2022-11-24 19:55:00|687.4|675.4|688.16|676.16|688.81|676.81|687.35|675.35|528
1669320000000|2022-11-24 20:00:00|688.17|676.17|688.11|676.11|688.74|676.74|686.75|674.75|650
1669320300000|2022-11-24 20:05:00|688.1|676.1|689.02|677.02|689.32|677.32|687.64|675.64|455
1669320600000|2022-11-24 20:10:00|689|677|688.02|676.02|689.04|677.04|687.21|675.21|491
1669320900000|2022-11-24 20:15:00|688.03|676.03|688.29|676.29|688.51|676.51|686.62|674.62|412
1669321200000|2022-11-24 20:20:00|688.26|676.26|688.32|676.32|689.41|677.41|688.11|676.11|473
1669321500000|2022-11-24 20:25:00|688.34|676.34|686.83|674.83|688.51|676.51|686.4|674.4|714
1669321800000|2022-11-24 20:30:00|686.81|674.81|686.5|674.5|687.33|675.33|685.76|673.76|505
1669322100000|2022-11-24 20:35:00|686.53|674.53|686.69|674.69|686.95|674.95|685.83|673.83|445
1669322400000|2022-11-24 20:40:00|686.73|674.73|686.46|674.46|686.91|674.91|686.06|674.06|283
1669322700000|2022-11-24 20:45:00|686.43|674.43|688.13|676.13|688.45|676.45|685.73|673.73|433
1669323000000|2022-11-24 20:50:00|688.02|676.02|688.44|676.44|688.88|676.88|687.56|675.56|463
1669323300000|2022-11-24 20:55:00|688.5|676.5|687.94|675.94|688.85|676.85|686.77|674.77|459
1669323600000|2022-11-24 21:00:00|687.92|675.92|691.39|679.39|691.59|679.59|687.38|675.38|615
1669323900000|2022-11-24 21:05:00|691.36|679.36|690.05|678.05|693.18|681.18|689.9|677.9|572
1669324200000|2022-11-24 21:10:00|690.08|678.08|691.05|679.05|691.76|679.76|689.61|677.61|595
1669324500000|2022-11-24 21:15:00|691.08|679.08|689.31|677.31|691.25|679.25|689.19|677.19|623
1669324800000|2022-11-24 21:20:00|689.53|677.53|688.13|676.13|690.15|678.15|686.75|674.75|580
1669325100000|2022-11-24 21:25:00|688.14|676.14|687.51|675.51|688.68|676.68|687.12|675.12|564
1669325400000|2022-11-24 21:30:00|687.46|675.46|683.83|671.83|687.83|675.83|683.2|671.2|679
1669325700000|2022-11-24 21:35:00|683.84|671.84|684.13|672.13|684.33|672.33|682.49|670.49|678
1669326000000|2022-11-24 21:40:00|684.06|672.06|684.12|672.12|684.69|672.69|683.01|671.01|761
1669326300000|2022-11-24 21:45:00|684.14|672.14|684.84|672.84|685.53|673.53|684.06|672.06|645
1669326600000|2022-11-24 21:50:00|684.83|672.83|684.82|672.82|685.66|673.66|684.11|672.11|651
1669326900000|2022-11-24 21:55:00|684.9|672.9|685.31|673.31|685.87|673.87|684.67|672.67|596
1669327200000|2022-11-24 22:00:00|685.32|673.32|686.58|674.58|686.71|674.71|685.2|673.2|413
1669327500000|2022-11-24 22:05:00|686.24|674.24|685.91|673.91|688.01|676.01|685.03|673.03|628
1669327800000|2022-11-24 22:10:00|685.93|673.93|685.46|673.46|686.16|674.16|685.16|673.16|578
1669328100000|2022-11-24 22:15:00|685.43|673.43|685.76|673.76|686.99|674.99|685.36|673.36|494
1669328400000|2022-11-24 22:20:00|685.77|673.77|687.22|675.22|687.51|675.51|685.65|673.65|500
1669328700000|2022-11-24 22:25:00|687.21|675.21|686.63|674.63|687.71|675.71|686.63|674.63|392
1669329000000|2022-11-24 22:30:00|686.69|674.69|687.06|675.06|687.06|675.06|685.71|673.71|570
1669329300000|2022-11-24 22:35:00|687.07|675.07|689.14|677.14|690.13|678.13|687.07|675.07|545
1669329600000|2022-11-24 22:40:00|689.15|677.15|688.44|676.44|689.7|677.7|687.63|675.63|432
1669329900000|2022-11-24 22:45:00|688.43|676.43|691.06|679.06|691.85|679.85|688.2|676.2|314
1669330200000|2022-11-24 22:50:00|691.09|679.09|689.81|677.81|691.96|679.96|689.81|677.81|309
1669330500000|2022-11-24 22:55:00|689.82|677.82|690.59|678.59|690.86|678.86|689.05|677.05|398
1669330800000|2022-11-24 23:00:00|690.67|678.67|689.67|677.67|690.97|678.97|688.43|676.43|559
1669331100000|2022-11-24 23:05:00|689.63|677.63|688.76|676.76|690.13|678.13|687.91|675.91|571
1669331400000|2022-11-24 23:10:00|688.77|676.77|690.06|678.06|690.17|678.17|688.4|676.4|519
1669331700000|2022-11-24 23:15:00|690.04|678.04|689.35|677.35|690.39|678.39|688.44|676.44|549
1669332000000|2022-11-24 23:20:00|689.34|677.34|691.03|679.03|691.1|679.1|689.18|677.18|587
1669332300000|2022-11-24 23:25:00|691.06|679.06|691.12|679.12|691.62|679.62|690.67|678.67|500
1669332600000|2022-11-24 23:30:00|691.13|679.13|689.68|677.68|691.22|679.22|689.39|677.39|621
1669332900000|2022-11-24 23:35:00|689.71|677.71|689.71|677.71|690.6|678.6|689.42|677.42|398
1669333200000|2022-11-24 23:40:00|689.66|677.66|688.09|676.09|690.6|678.6|688.06|676.06|417
1669333500000|2022-11-24 23:45:00|688.07|676.07|687.53|675.53|689.18|677.18|686.54|674.54|712
1669333800000|2022-11-24 23:50:00|687.52|675.52|688.1|676.1|688.23|676.23|686.56|674.56|630
1669334100000|2022-11-24 23:55:00|688.15|676.15|688.54|676.54|689.77|677.77|687.4|675.4|587
1669334400000|2022-11-25 00:00:00|688.45|676.45|687.68|675.68|688.48|676.48|685.62|673.62|658
1669334700000|2022-11-25 00:05:00|687.59|675.59|684.09|672.09|689.37|677.37|683.53|671.53|749
1669335000000|2022-11-25 00:10:00|684.11|672.11|681.85|669.85|684.16|672.16|680.84|668.84|919
1669335300000|2022-11-25 00:15:00|681.88|669.88|682.31|670.31|684.7|672.7|681.17|669.17|810
1669335600000|2022-11-25 00:20:00|682.29|670.29|680.87|668.87|684.13|672.13|680.72|668.72|774
1669335900000|2022-11-25 00:25:00|680.91|668.91|682.58|670.58|683.9|671.9|680.76|668.76|777
1669336200000|2022-11-25 00:30:00|682.52|670.52|682.94|670.94|683.7|671.7|681.6|669.6|656
1669336500000|2022-11-25 00:35:00|683.09|671.09|684.88|672.88|685.61|673.61|682.82|670.82|603
1669336800000|2022-11-25 00:40:00|684.86|672.86|684.88|672.88|685.73|673.73|683.53|671.53|613
1669337100000|2022-11-25 00:45:00|684.71|672.71|682.99|670.99|685.3|673.3|682.42|670.42|711
1669337400000|2022-11-25 00:50:00|683|671|681.32|669.32|683.73|671.73|680.92|668.92|785
1669337700000|2022-11-25 00:55:00|681.37|669.37|681.31|669.31|681.98|669.98|680.45|668.45|766
1669338000000|2022-11-25 01:00:00|681.22|669.22|679.67|667.67|681.78|669.78|679.58|667.58|736
1669338300000|2022-11-25 01:05:00|679.68|667.68|681.92|669.92|682.59|670.59|679.68|667.68|740
1669338600000|2022-11-25 01:10:00|681.88|669.88|682.37|670.37|683.55|671.55|681.7|669.7|687
1669338900000|2022-11-25 01:15:00|682.47|670.47|683.33|671.33|683.99|671.99|682.13|670.13|650
1669339200000|2022-11-25 01:20:00|683.29|671.29|682.87|670.87|683.66|671.66|682.43|670.43|642
1669339500000|2022-11-25 01:25:00|683|671|682.39|670.39|683.59|671.59|682.09|670.09|776
1669339800000|2022-11-25 01:30:00|682.41|670.41|682.93|670.93|683.74|671.74|682.05|670.05|592
1669340100000|2022-11-25 01:35:00|682.89|670.89|683.99|671.99|684.26|672.26|682.38|670.38|722
1669340400000|2022-11-25 01:40:00|684|672|683.86|671.86|684.12|672.12|682.91|670.91|662
1669340700000|2022-11-25 01:45:00|683.87|671.87|683.21|671.21|685.11|673.11|682.99|670.99|683
1669341000000|2022-11-25 01:50:00|683.17|671.17|682.04|670.04|683.43|671.43|681.81|669.81|615
1669341300000|2022-11-25 01:55:00|682.2|670.2|679.89|667.89|682.2|670.2|678.77|666.77|629
1669341600000|2022-11-25 02:00:00|679.86|667.86|675.12|663.12|680.23|668.23|674.54|662.54|928
1669341900000|2022-11-25 02:05:00|675.09|663.09|673.99|661.99|676.26|664.26|673.32|661.32|936
1669342200000|2022-11-25 02:10:00|673.95|661.95|675.03|663.03|676.43|664.43|673.2|661.2|945
1669342500000|2022-11-25 02:15:00|675.02|663.02|676.21|664.21|678.97|666.97|675.01|663.01|804
1669342800000|2022-11-25 02:20:00|676.19|664.19|676.23|664.23|676.98|664.98|675.67|663.67|855
1669343100000|2022-11-25 02:25:00|676.21|664.21|675.24|663.24|676.89|664.89|674.41|662.41|666
1669343400000|2022-11-25 02:30:00|675.26|663.26|676.34|664.34|677.16|665.16|674.53|662.53|799
1669343700000|2022-11-25 02:35:00|676.38|664.38|677.85|665.85|678.05|666.05|675.87|663.87|727
1669344000000|2022-11-25 02:40:00|677.82|665.82|678.07|666.07|678.74|666.74|677.56|665.56|721
1669344300000|2022-11-25 02:45:00|678.05|666.05|678.49|666.49|678.73|666.73|677.25|665.25|460
1669344600000|2022-11-25 02:50:00|678.52|666.52|679.93|667.93|680.23|668.23|678.1|666.1|392
1669344900000|2022-11-25 02:55:00|679.92|667.92|680.39|668.39|680.4|668.4|679.33|667.33|470
1669345200000|2022-11-25 03:00:00|680.38|668.38|679.65|667.65|680.59|668.59|679.49|667.49|687
1669345500000|2022-11-25 03:05:00|679.7|667.7|678.96|666.96|680.23|668.23|678.67|666.67|380
1669345800000|2022-11-25 03:10:00|679.18|667.18|680.53|668.53|680.6|668.6|679.18|667.18|314
1669346100000|2022-11-25 03:15:00|680.54|668.54|678.98|666.98|680.58|668.58|678.95|666.95|571
1669346400000|2022-11-25 03:20:00|679.01|667.01|678.19|666.19|679.38|667.38|678.13|666.13|561
1669346700000|2022-11-25 03:25:00|678.22|666.22|679.14|667.14|679.42|667.42|678.16|666.16|610
1669347000000|2022-11-25 03:30:00|679.13|667.13|679.9|667.9|680.26|668.26|679.04|667.04|353
1669347300000|2022-11-25 03:35:00|679.85|667.85|680.79|668.79|681.47|669.47|679.55|667.55|396
1669347600000|2022-11-25 03:40:00|680.85|668.85|681.16|669.16|681.78|669.78|680.46|668.46|322
1669347900000|2022-11-25 03:45:00|681.14|669.14|682.81|670.81|683.07|671.07|681.11|669.11|405
1669348200000|2022-11-25 03:50:00|682.77|670.77|685.23|673.23|685.29|673.29|682.73|670.73|388
1669348500000|2022-11-25 03:55:00|685.13|673.13|687.96|675.96|688.16|676.16|684.77|672.77|678
1669348800000|2022-11-25 04:00:00|687.95|675.95|687.91|675.91|688.92|676.92|686.24|674.24|802
1669349100000|2022-11-25 04:05:00|687.9|675.9|685.43|673.43|687.97|675.97|685.39|673.39|520
1669349400000|2022-11-25 04:10:00|685.4|673.4|684.95|672.95|685.82|673.82|683.9|671.9|564
1669349700000|2022-11-25 04:15:00|684.94|672.94|684.65|672.65|685.05|673.05|683.44|671.44|700
1669350000000|2022-11-25 04:20:00|684.67|672.67|685.69|673.69|686.24|674.24|683.98|671.98|631
1669350300000|2022-11-25 04:25:00|685.68|673.68|684.96|672.96|686.04|674.04|684.92|672.92|585
1669350600000|2022-11-25 04:30:00|684.94|672.94|683.17|671.17|685.51|673.51|683.17|671.17|469
1669350900000|2022-11-25 04:35:00|683.07|671.07|681.37|669.37|683.66|671.66|681.37|669.37|496
1669351200000|2022-11-25 04:40:00|681.32|669.32|679.06|667.06|682.68|670.68|678.52|666.52|915
1669351500000|2022-11-25 04:45:00|678.96|666.96|677.37|665.37|679.03|667.03|676.01|664.01|718
1669351800000|2022-11-25 04:50:00|677.38|665.38|678.87|666.87|680.06|668.06|677.36|665.36|797
1669352100000|2022-11-25 04:55:00|678.91|666.91|679.67|667.67|680.19|668.19|676.25|664.25|841
1669352400000|2022-11-25 05:00:00|679.63|667.63|680.96|668.96|681.86|669.86|679.34|667.34|730
1669352700000|2022-11-25 05:05:00|680.97|668.97|680.46|668.46|681.29|669.29|680.15|668.15|604
1669353000000|2022-11-25 05:10:00|680.47|668.47|680.63|668.63|681.61|669.61|679.94|667.94|705
1669353300000|2022-11-25 05:15:00|680.66|668.66|681.89|669.89|682.06|670.06|679.9|667.9|693
1669353600000|2022-11-25 05:20:00|681.88|669.88|681.79|669.79|682.64|670.64|681.3|669.3|609
1669353900000|2022-11-25 05:25:00|681.78|669.78|682.06|670.06|682.87|670.87|681.62|669.62|688
1669354200000|2022-11-25 05:30:00|682.1|670.1|681.12|669.12|684.23|672.23|680.84|668.84|662
1669354500000|2022-11-25 05:35:00|680.91|668.91|680.24|668.24|681.13|669.13|680.07|668.07|696
1669354800000|2022-11-25 05:40:00|680.28|668.28|680.32|668.32|680.44|668.44|680.08|668.08|621
1669355100000|2022-11-25 05:45:00|680.31|668.31|678.04|666.04|680.34|668.34|677.74|665.74|622
1669355400000|2022-11-25 05:50:00|677.98|665.98|676.89|664.89|678.12|666.12|676.7|664.7|735
1669355700000|2022-11-25 05:55:00|676.94|664.94|674.59|662.59|677.14|665.14|674.59|662.59|711
1669356000000|2022-11-25 06:00:00|674.64|662.64|674.6|662.6|675.77|663.77|672.08|660.08|884
1669356300000|2022-11-25 06:05:00|674.58|662.58|673.81|661.81|674.74|662.74|672|660|779
1669356600000|2022-11-25 06:10:00|673.85|661.85|675.1|663.1|675.3|663.3|672.7|660.7|777
1669356900000|2022-11-25 06:15:00|675.08|663.08|677.21|665.21|677.25|665.25|674.26|662.26|796
1669357200000|2022-11-25 06:20:00|677.22|665.22|675.96|663.96|677.53|665.53|675.4|663.4|626
1669357500000|2022-11-25 06:25:00|675.91|663.91|680.08|668.08|680.14|668.14|675.2|663.2|728
1669357800000|2022-11-25 06:30:00|680.25|668.25|683.7|671.7|684.01|672.01|680.04|668.04|723
1669358100000|2022-11-25 06:35:00|683.57|671.57|686.02|674.02|686.22|674.22|683.23|671.23|680
1669358400000|2022-11-25 06:40:00|686.04|674.04|683.62|671.62|686.17|674.17|683.5|671.5|796
1669358700000|2022-11-25 06:45:00|683.59|671.59|683.48|671.48|685.12|673.12|683.26|671.26|715
1669359000000|2022-11-25 06:50:00|683.47|671.47|684.89|672.89|685.54|673.54|683.25|671.25|732
1669359300000|2022-11-25 06:55:00|684.86|672.86|684.16|672.16|684.9|672.9|683.84|671.84|749
1669359600000|2022-11-25 07:00:00|684.17|672.17|683.9|671.9|685.33|673.33|683.6|671.6|719
1669359900000|2022-11-25 07:05:00|683.91|671.91|683.1|671.1|683.91|671.91|682.72|670.72|710
1669360200000|2022-11-25 07:10:00|683.15|671.15|683.11|671.11|683.61|671.61|682.61|670.61|455
1669360500000|2022-11-25 07:15:00|683.12|671.12|683.45|671.45|684.11|672.11|683.08|671.08|330
1669360800000|2022-11-25 07:20:00|683.41|671.41|683.12|671.12|683.94|671.94|682.54|670.54|665
1669361100000|2022-11-25 07:25:00|683.09|671.09|683.01|671.01|683.29|671.29|682.6|670.6|657
1669361400000|2022-11-25 07:30:00|683.07|671.07|684.98|672.98|684.98|672.98|682.77|670.77|834
1669361700000|2022-11-25 07:35:00|685|673|685.98|673.98|686.53|674.53|684.6|672.6|633
1669362000000|2022-11-25 07:40:00|685.97|673.97|687.25|675.25|687.32|675.32|685.72|673.72|580
1669362300000|2022-11-25 07:45:00|687.23|675.23|688.93|676.93|690.18|678.18|687.15|675.15|635
1669362600000|2022-11-25 07:50:00|688.85|676.85|687.83|675.83|688.92|676.92|687.18|675.18|688
1669362900000|2022-11-25 07:55:00|687.8|675.8|687.17|675.17|687.8|675.8|686.48|674.48|550
1669363200000|2022-11-25 08:00:00|687.2|675.2|688.02|676.02|690.18|678.18|686.98|674.98|654
1669363500000|2022-11-25 08:05:00|688.04|676.04|686.25|674.25|688.1|676.1|685.18|673.18|680
1669363800000|2022-11-25 08:10:00|686.23|674.23|684.6|672.6|686.6|674.6|684.43|672.43|765
1669364100000|2022-11-25 08:15:00|684.61|672.61|684.1|672.1|686.1|674.1|683.95|671.95|655
1669364400000|2022-11-25 08:20:00|684.11|672.11|681.05|669.05|684.22|672.22|680.71|668.71|781
1669364700000|2022-11-25 08:25:00|681.04|669.04|681.48|669.48|681.73|669.73|680.35|668.35|773
1669365000000|2022-11-25 08:30:00|681.44|669.44|682.54|670.54|683.1|671.1|680.97|668.97|670
1669365300000|2022-11-25 08:35:00|682.56|670.56|682.48|670.48|684.08|672.08|681.78|669.78|586
1669365600000|2022-11-25 08:40:00|682.44|670.44|682.63|670.63|682.89|670.89|681.62|669.62|517
1669365900000|2022-11-25 08:45:00|682.6|670.6|683.09|671.09|683.72|671.72|682.32|670.32|376
1669366200000|2022-11-25 08:50:00|683.04|671.04|683.16|671.16|683.57|671.57|682.32|670.32|443
1669366500000|2022-11-25 08:55:00|683.18|671.18|683.32|671.32|683.68|671.68|682.7|670.7|392
1669366800000|2022-11-25 09:00:00|683.21|671.21|684.16|672.16|685.14|673.14|683.01|671.01|452
1669367100000|2022-11-25 09:05:00|684.14|672.14|683.5|671.5|684.94|672.94|683.38|671.38|651
1669367400000|2022-11-25 09:10:00|683.46|671.46|683.21|671.21|684.11|672.11|682.76|670.76|745
1669367700000|2022-11-25 09:15:00|683.24|671.24|680.61|668.61|683.27|671.27|680.58|668.58|675
1669368000000|2022-11-25 09:20:00|680.62|668.62|680.4|668.4|681.2|669.2|679.88|667.88|697
1669368300000|2022-11-25 09:25:00|680.35|668.35|681.38|669.38|681.95|669.95|679.7|667.7|700
1669368600000|2022-11-25 09:30:00|681.36|669.36|681.7|669.7|681.97|669.97|680.77|668.77|526
1669368900000|2022-11-25 09:35:00|681.61|669.61|680.85|668.85|682.75|670.75|680.68|668.68|763
1669369200000|2022-11-25 09:40:00|680.84|668.84|680.08|668.08|682.21|670.21|679.67|667.67|678
1669369500000|2022-11-25 09:45:00|680.1|668.1|677.67|665.67|680.52|668.52|677.45|665.45|687
1669369800000|2022-11-25 09:50:00|677.66|665.66|677.4|665.4|678.35|666.35|677.25|665.25|799
1669370100000|2022-11-25 09:55:00|677.44|665.44|677.76|665.76|678.16|666.16|677.11|665.11|673
1669370400000|2022-11-25 10:00:00|677.77|665.77|675.72|663.72|677.88|665.88|675.29|663.29|808
1669370700000|2022-11-25 10:05:00|675.68|663.68|677.31|665.31|677.7|665.7|675.3|663.3|641
1669371000000|2022-11-25 10:10:00|677.32|665.32|681.41|669.41|681.66|669.66|677.24|665.24|686
1669371300000|2022-11-25 10:15:00|681.38|669.38|679.51|667.51|682.4|670.4|679.07|667.07|808
1669371600000|2022-11-25 10:20:00|679.54|667.54|679.54|667.54|680.93|668.93|678.91|666.91|740
1669371900000|2022-11-25 10:25:00|679.57|667.57|681.1|669.1|681.2|669.2|679.04|667.04|775
1669372200000|2022-11-25 10:30:00|681.13|669.13|682.01|670.01|682.2|670.2|680.63|668.63|773
1669372500000|2022-11-25 10:35:00|681.94|669.94|684.31|672.31|684.83|672.83|681.32|669.32|866
1669372800000|2022-11-25 10:40:00|684.26|672.26|683.67|671.67|685.24|673.24|683.11|671.11|747
1669373100000|2022-11-25 10:45:00|683.78|671.78|682.93|670.93|684.57|672.57|682.48|670.48|747
1669373400000|2022-11-25 10:50:00|682.77|670.77|682.77|670.77|683.78|671.78|682.28|670.28|797
1669373700000|2022-11-25 10:55:00|682.79|670.79|684.15|672.15|684.26|672.26|682.71|670.71|553
1669374000000|2022-11-25 11:00:00|684.2|672.2|685.78|673.78|685.93|673.93|684.07|672.07|632
1669374300000|2022-11-25 11:05:00|685.76|673.76|686.99|674.99|687.1|675.1|685.32|673.32|614
1669374600000|2022-11-25 11:10:00|687.2|675.2|689.62|677.62|690.13|678.13|686.32|674.32|614
1669374900000|2022-11-25 11:15:00|689.56|677.56|695.59|683.59|695.62|683.62|689.56|677.56|1013
1669375200000|2022-11-25 11:20:00|695.46|683.46|696.77|684.77|698.78|686.78|694.83|682.83|992
1669375500000|2022-11-25 11:25:00|696.79|684.79|700.98|688.98|703.08|691.08|696.73|684.73|953
1669375800000|2022-11-25 11:30:00|700.95|688.95|697.15|685.15|701.87|689.87|696.19|684.19|914
1669376100000|2022-11-25 11:35:00|697.03|685.03|700.09|688.09|700.95|688.95|696.75|684.75|916
1669376400000|2022-11-25 11:40:00|700.1|688.1|698.06|686.06|702.55|690.55|697.29|685.29|930
1669376700000|2022-11-25 11:45:00|698.07|686.07|695.18|683.18|698.09|686.09|694.08|682.08|821
1669377000000|2022-11-25 11:50:00|695.17|683.17|695.63|683.63|696.55|684.55|694.62|682.62|735
1669377300000|2022-11-25 11:55:00|695.65|683.65|695.41|683.41|696.05|684.05|694.97|682.97|761
1669377600000|2022-11-25 12:00:00|695.43|683.43|695.31|683.31|697.57|685.57|695.03|683.03|747
1669377900000|2022-11-25 12:05:00|695.32|683.32|696.22|684.22|696.63|684.63|694.81|682.81|626
1669378200000|2022-11-25 12:10:00|696.23|684.23|699.35|687.35|699.66|687.66|696.13|684.13|636
1669378500000|2022-11-25 12:15:00|699.32|687.32|699.64|687.64|699.78|687.78|696.86|684.86|751
1669378800000|2022-11-25 12:20:00|699.61|687.61|701.97|689.97|704.43|692.43|699.26|687.26|939
1669379100000|2022-11-25 12:25:00|701.99|689.99|702.26|690.26|702.67|690.67|701.02|689.02|798
1669379400000|2022-11-25 12:30:00|702.25|690.25|700.79|688.79|702.47|690.47|699.91|687.91|859
1669379700000|2022-11-25 12:35:00|700.78|688.78|698.79|686.79|700.96|688.96|698.33|686.33|798
1669380000000|2022-11-25 12:40:00|698.78|686.78|695.9|683.9|698.88|686.88|695.73|683.73|724
1669380300000|2022-11-25 12:45:00|695.91|683.91|693.27|681.27|696.18|684.18|693.1|681.1|774
1669380600000|2022-11-25 12:50:00|693.29|681.29|692.11|680.11|694.2|682.2|691.72|679.72|751
1669380900000|2022-11-25 12:55:00|692.1|680.1|691.27|679.27|692.73|680.73|690.73|678.73|632
1669381200000|2022-11-25 13:00:00|691.26|679.26|692.13|680.13|693.5|681.5|690.66|678.66|705
1669381500000|2022-11-25 13:05:00|692.12|680.12|689.33|677.33|692.98|680.98|689.11|677.11|660
1669381800000|2022-11-25 13:10:00|689.29|677.29|687.66|675.66|689.66|677.66|687.66|675.66|741
1669382100000|2022-11-25 13:15:00|687.71|675.71|689.89|677.89|690.03|678.03|687.71|675.71|737
1669382400000|2022-11-25 13:20:00|689.86|677.86|689.52|677.52|690.45|678.45|689.22|677.22|597
1669382700000|2022-11-25 13:25:00|689.44|677.44|689.54|677.54|690.51|678.51|688.48|676.48|546
1669383000000|2022-11-25 13:30:00|689.51|677.51|689.15|677.15|690.31|678.31|688.7|676.7|629
1669383300000|2022-11-25 13:35:00|689.13|677.13|689.06|677.06|689.56|677.56|688.63|676.63|488
1669383600000|2022-11-25 13:40:00|689.07|677.07|688.03|676.03|689.2|677.2|687.13|675.13|482
1669383900000|2022-11-25 13:45:00|687.99|675.99|689.05|677.05|689.58|677.58|687.54|675.54|500
1669384200000|2022-11-25 13:50:00|689.08|677.08|689.35|677.35|689.92|677.92|688.66|676.66|575
1669384500000|2022-11-25 13:55:00|689.36|677.36|688.09|676.09|689.44|677.44|687.84|675.84|552
1669384800000|2022-11-25 14:00:00|688.08|676.08|686.29|674.29|688.56|676.56|685.95|673.95|625
1669385100000|2022-11-25 14:05:00|686.27|674.27|686.26|674.26|687.86|675.86|685.89|673.89|608
1669385400000|2022-11-25 14:10:00|686.28|674.28|685.46|673.46|686.6|674.6|684.31|672.31|766
1669385700000|2022-11-25 14:15:00|685.48|673.48|685.97|673.97|686.71|674.71|684.9|672.9|655
1669386000000|2022-11-25 14:20:00|685.98|673.98|685.66|673.66|686.18|674.18|685.11|673.11|515
1669386300000|2022-11-25 14:25:00|685.64|673.64|686.11|674.11|687.45|675.45|685.45|673.45|570
1669386600000|2022-11-25 14:30:00|686.1|674.1|685.02|673.02|687.28|675.28|684.92|672.92|646
1669386900000|2022-11-25 14:35:00|685.03|673.03|685.75|673.75|686.04|674.04|684.96|672.96|600
1669387200000|2022-11-25 14:40:00|685.74|673.74|686.5|674.5|686.52|674.52|685.69|673.69|496
1669387500000|2022-11-25 14:45:00|686.49|674.49|686.21|674.21|687.37|675.37|686.16|674.16|520
1669387800000|2022-11-25 14:50:00|686.23|674.23|688.64|676.64|691.64|679.64|686.19|674.19|662
1669388100000|2022-11-25 14:55:00|688.54|676.54|688.33|676.33|689.08|677.08|687.81|675.81|792
1669388400000|2022-11-25 15:00:00|688.32|676.32|688.97|676.97|689.09|677.09|686.92|674.92|720
1669388700000|2022-11-25 15:05:00|688.96|676.96|685.45|673.45|689.04|677.04|685.11|673.11|723
1669389000000|2022-11-25 15:10:00|685.41|673.41|683.34|671.34|685.81|673.81|682.62|670.62|698
1669389300000|2022-11-25 15:15:00|683.36|671.36|682.21|670.21|684.62|672.62|681.96|669.96|696
1669389600000|2022-11-25 15:20:00|682.19|670.19|681.9|669.9|682.93|670.93|681.88|669.88|614
1669389900000|2022-11-25 15:25:00|681.92|669.92|682.31|670.31|682.37|670.37|680.24|668.24|665
1669390200000|2022-11-25 15:30:00|682.32|670.32|683.65|671.65|683.7|671.7|682.11|670.11|660
1669390500000|2022-11-25 15:35:00|683.67|671.67|682.3|670.3|683.67|671.67|681.73|669.73|604
1669390800000|2022-11-25 15:40:00|682.27|670.27|681.74|669.74|682.75|670.75|681.61|669.61|647
1669391100000|2022-11-25 15:45:00|681.77|669.77|681.32|669.32|682.29|670.29|680.44|668.44|650
1669391400000|2022-11-25 15:50:00|681.35|669.35|682.56|670.56|682.69|670.69|680.78|668.78|592
1669391700000|2022-11-25 15:55:00|682.65|670.65|682.12|670.12|682.89|670.89|681.91|669.91|556
1669392000000|2022-11-25 16:00:00|682.13|670.13|680.85|668.85|682.59|670.59|680.36|668.36|574
1669392300000|2022-11-25 16:05:00|680.84|668.84|681.01|669.01|682.06|670.06|680.36|668.36|665
1669392600000|2022-11-25 16:10:00|681|669|680.23|668.23|681.05|669.05|680.15|668.15|510
1669392900000|2022-11-25 16:15:00|680.29|668.29|679.78|667.78|681.3|669.3|679.39|667.39|618
1669393200000|2022-11-25 16:20:00|679.79|667.79|680.01|668.01|680.15|668.15|677.57|665.57|803
1669393500000|2022-11-25 16:25:00|679.98|667.98|680.86|668.86|680.99|668.99|678.48|666.48|686
1669393800000|2022-11-25 16:30:00|680.83|668.83|679.46|667.46|681.2|669.2|679.11|667.11|680
1669394100000|2022-11-25 16:35:00|679.48|667.48|681.03|669.03|681.13|669.13|679.45|667.45|575
1669394400000|2022-11-25 16:40:00|681.05|669.05|681.54|669.54|681.71|669.71|680.15|668.15|483
1669394700000|2022-11-25 16:45:00|681.52|669.52|680.77|668.77|682.94|670.94|680.7|668.7|646
1669395000000|2022-11-25 16:50:00|680.79|668.79|680.49|668.49|681.19|669.19|680.04|668.04|504
1669395300000|2022-11-25 16:55:00|680.51|668.51|681.75|669.75|681.88|669.88|680.39|668.39|540
1669395600000|2022-11-25 17:00:00|681.72|669.72|682.23|670.23|683.21|671.21|680.6|668.6|619
1669395900000|2022-11-25 17:05:00|682.21|670.21|682.98|670.98|683.09|671.09|682.04|670.04|415
1669396200000|2022-11-25 17:10:00|682.95|670.95|683.21|671.21|683.4|671.4|682.34|670.34|521
1669396500000|2022-11-25 17:15:00|683.18|671.18|682.32|670.32|683.81|671.81|682.27|670.27|580
1669396800000|2022-11-25 17:20:00|682.31|670.31|682.91|670.91|683.3|671.3|681.29|669.29|482
1669397100000|2022-11-25 17:25:00|682.89|670.89|682.55|670.55|683.16|671.16|682.4|670.4|470
1669397400000|2022-11-25 17:30:00|682.5|670.5|682.64|670.64|683.12|671.12|682.14|670.14|643
1669397700000|2022-11-25 17:35:00|682.65|670.65|683.41|671.41|683.41|671.41|682.15|670.15|461
1669398000000|2022-11-25 17:40:00|683.4|671.4|683.23|671.23|683.43|671.43|682.9|670.9|581
1669398300000|2022-11-25 17:45:00|683.2|671.2|684.51|672.51|685.09|673.09|683.06|671.06|569
1669398600000|2022-11-25 17:50:00|684.44|672.44|684.39|672.39|684.87|672.87|683.95|671.95|613
1669398900000|2022-11-25 17:55:00|684.37|672.37|683.86|671.86|684.58|672.58|683.27|671.27|608
1669399200000|2022-11-25 18:00:00|683.85|671.85|684.29|672.29|684.68|672.68|683.01|671.01|477
1669399500000|2022-11-25 18:05:00|684.31|672.31|685.08|673.08|685.33|673.33|684.02|672.02|356
1669399800000|2022-11-25 18:10:00|685.11|673.11|684.12|672.12|685.11|673.11|683.61|671.61|514
1669400100000|2022-11-25 18:15:00|684.1|672.1|685.52|673.52|685.92|673.92|683.41|671.41|490
1669400400000|2022-11-25 18:20:00|685.51|673.51|685.69|673.69|685.88|673.88|684.96|672.96|393
1669400700000|2022-11-25 18:25:00|685.7|673.7|685.77|673.77|685.87|673.87|685.01|673.01|551
1669401000000|2022-11-25 18:30:00|685.76|673.76|685.55|673.55|686.12|674.12|685.18|673.18|617
1669401300000|2022-11-25 18:35:00|685.67|673.67|685.34|673.34|686.06|674.06|684.78|672.78|575
1669401600000|2022-11-25 18:40:00|685.36|673.36|686.88|674.88|687.09|675.09|685.24|673.24|528
1669401900000|2022-11-25 18:45:00|686.85|674.85|687.4|675.4|687.58|675.58|686.41|674.41|344
1669402200000|2022-11-25 18:50:00|687.65|675.65|684.72|672.72|688.23|676.23|684.22|672.22|818
1669402500000|2022-11-25 18:55:00|684.68|672.68|685.38|673.38|685.9|673.9|684.07|672.07|711
1669402800000|2022-11-25 19:00:00|685.47|673.47|685.83|673.83|686.47|674.47|685.22|673.22|694
1669403100000|2022-11-25 19:05:00|685.99|673.99|686.48|674.48|687.22|675.22|685.89|673.89|618
1669403400000|2022-11-25 19:10:00|686.55|674.55|687.53|675.53|687.87|675.87|686.55|674.55|660
1669403700000|2022-11-25 19:15:00|687.55|675.55|690.27|678.27|690.38|678.38|687.54|675.54|535
1669404000000|2022-11-25 19:20:00|690.25|678.25|691.2|679.2|691.34|679.34|690.08|678.08|765
1669404300000|2022-11-25 19:25:00|691.21|679.21|691|679|691.53|679.53|690.73|678.73|478
1669404600000|2022-11-25 19:30:00|690.98|678.98|691.82|679.82|692.25|680.25|690.96|678.96|415
1669404900000|2022-11-25 19:35:00|691.83|679.83|692.27|680.27|692.37|680.37|690.65|678.65|494
1669405200000|2022-11-25 19:40:00|692.24|680.24|692.71|680.71|693.02|681.02|691.81|679.81|293
1669405500000|2022-11-25 19:45:00|692.89|680.89|693.83|681.83|693.95|681.95|692.28|680.28|545
1669405800000|2022-11-25 19:50:00|693.75|681.75|694.61|682.61|694.97|682.97|693.42|681.42|442
1669406100000|2022-11-25 19:55:00|694.66|682.66|696|684|696.92|684.92|694.38|682.38|502
1669406400000|2022-11-25 20:00:00|696.01|684.01|694.32|682.32|696.6|684.6|694.32|682.32|565
1669406700000|2022-11-25 20:05:00|694.24|682.24|694.04|682.04|694.52|682.52|693.06|681.06|397
1669407000000|2022-11-25 20:10:00|694.06|682.06|692.31|680.31|694.08|682.08|691.77|679.77|711
1669407300000|2022-11-25 20:15:00|692.32|680.32|693.46|681.46|693.92|681.92|692.31|680.31|630
1669407600000|2022-11-25 20:20:00|693.47|681.47|694.48|682.48|697.26|685.26|693.37|681.37|913
1669407900000|2022-11-25 20:25:00|694.47|682.47|694.24|682.24|694.64|682.64|693.07|681.07|823
1669408200000|2022-11-25 20:30:00|694.03|682.03|692.61|680.61|694.65|682.65|692.19|680.19|759
1669408500000|2022-11-25 20:35:00|692.6|680.6|692.11|680.11|692.99|680.99|691.94|679.94|704
1669408800000|2022-11-25 20:40:00|692.12|680.12|693.63|681.63|693.64|681.64|691.91|679.91|658
1669409100000|2022-11-25 20:45:00|693.59|681.59|693.44|681.44|693.77|681.77|692.31|680.31|662
1669409400000|2022-11-25 20:50:00|693.43|681.43|692.06|680.06|693.46|681.46|691.87|679.87|644
1669409700000|2022-11-25 20:55:00|692.07|680.07|690.2|678.2|692.28|680.28|690.09|678.09|686
1669410000000|2022-11-25 21:00:00|690.12|678.12|690.83|678.83|691.64|679.64|690.12|678.12|628
1669410300000|2022-11-25 21:05:00|690.85|678.85|690.02|678.02|691.09|679.09|689.62|677.62|650
1669410600000|2022-11-25 21:10:00|690.03|678.03|691.69|679.69|691.81|679.81|690.02|678.02|382
1669410900000|2022-11-25 21:15:00|691.66|679.66|691.32|679.32|691.87|679.87|690.99|678.99|351
1669411200000|2022-11-25 21:20:00|691.3|679.3|691.08|679.08|691.88|679.88|690.91|678.91|385
1669411500000|2022-11-25 21:25:00|691.09|679.09|691.57|679.57|691.68|679.68|691.07|679.07|273
1669411800000|2022-11-25 21:30:00|691.58|679.58|689.78|677.78|691.82|679.82|689.56|677.56|373
1669412100000|2022-11-25 21:35:00|689.76|677.76|689.99|677.99|690.69|678.69|689.56|677.56|326
1669412400000|2022-11-25 21:40:00|690.01|678.01|690.78|678.78|691.47|679.47|689.97|677.97|263
1669412700000|2022-11-25 21:45:00|690.77|678.77|690.59|678.59|691.19|679.19|690.27|678.27|268
1669413000000|2022-11-25 21:50:00|690.68|678.68|689.73|677.73|690.69|678.69|689.59|677.59|318
1669413300000|2022-11-25 21:55:00|689.72|677.72|689.98|677.98|690.44|678.44|689.64|677.64|220
1669449600000|2022-11-26 08:00:00|692.11|680.11|692.2|680.2|692.72|680.72|691.81|679.81|569
1669449900000|2022-11-26 08:05:00|692.19|680.19|692.9|680.9|692.99|680.99|692.18|680.18|469
1669450200000|2022-11-26 08:10:00|692.91|680.91|692.34|680.34|693.45|681.45|692.01|680.01|691
1669450500000|2022-11-26 08:15:00|692.36|680.36|691.23|679.23|692.67|680.67|690.96|678.96|595
1669450800000|2022-11-26 08:20:00|691.22|679.22|692.3|680.3|692.62|680.62|691.14|679.14|665
1669451100000|2022-11-26 08:25:00|692.34|680.34|692.61|680.61|692.65|680.65|691.99|679.99|537
1669451400000|2022-11-26 08:30:00|692.6|680.6|691.85|679.85|692.61|680.61|691.63|679.63|501
1669451700000|2022-11-26 08:35:00|691.84|679.84|691.57|679.57|691.92|679.92|691.23|679.23|468
1669452000000|2022-11-26 08:40:00|691.61|679.61|691.21|679.21|691.71|679.71|690.73|678.73|581
1669452300000|2022-11-26 08:45:00|691.14|679.14|690.83|678.83|691.65|679.65|690.72|678.72|570
1669452600000|2022-11-26 08:50:00|690.84|678.84|691.22|679.22|691.61|679.61|690.84|678.84|578
1669452900000|2022-11-26 08:55:00|691.21|679.21|690.36|678.36|691.37|679.37|690.36|678.36|483
1669453200000|2022-11-26 09:00:00|690.38|678.38|691.68|679.68|691.84|679.84|690.35|678.35|387
1669453500000|2022-11-26 09:05:00|691.69|679.69|692.62|680.62|692.79|680.79|691.68|679.68|721
1669453800000|2022-11-26 09:10:00|692.59|680.59|693.74|681.74|693.81|681.81|692.59|680.59|734
1669454100000|2022-11-26 09:15:00|693.8|681.8|694.19|682.19|694.28|682.28|693.44|681.44|631
1669454400000|2022-11-26 09:20:00|694.2|682.2|691.87|679.87|694.2|682.2|691.65|679.65|771
1669454700000|2022-11-26 09:25:00|691.89|679.89|693.22|681.22|693.39|681.39|691.76|679.76|709
1669455000000|2022-11-26 09:30:00|693.25|681.25|692.68|680.68|693.36|681.36|692.46|680.46|742
1669455300000|2022-11-26 09:35:00|692.74|680.74|693.29|681.29|693.29|681.29|692.23|680.23|292
1669455600000|2022-11-26 09:40:00|693.25|681.25|694.09|682.09|694.16|682.16|693.19|681.19|671
1669455900000|2022-11-26 09:45:00|694.11|682.11|695.08|683.08|695.3|683.3|694.04|682.04|701
1669456200000|2022-11-26 09:50:00|695.06|683.06|694.19|682.19|695.26|683.26|694.11|682.11|654
1669456500000|2022-11-26 09:55:00|694.2|682.2|693.8|681.8|694.61|682.61|693.5|681.5|589
1669456800000|2022-11-26 10:00:00|693.81|681.81|692.23|680.23|694.29|682.29|692.23|680.23|578
1669457100000|2022-11-26 10:05:00|692.22|680.22|694.69|682.69|694.8|682.8|692.21|680.21|622
1669457400000|2022-11-26 10:10:00|694.67|682.67|696.19|684.19|697.24|685.24|694.57|682.57|799
1669457700000|2022-11-26 10:15:00|696.22|684.22|695.28|683.28|697.01|685.01|695.05|683.05|740
1669458000000|2022-11-26 10:20:00|695.35|683.35|696.76|684.76|696.86|684.86|694.58|682.58|744
1669458300000|2022-11-26 10:25:00|696.78|684.78|697.99|685.99|698.06|686.06|696.65|684.65|561
1669458600000|2022-11-26 10:30:00|697.98|685.98|696.63|684.63|698.32|686.32|696.63|684.63|533
1669458900000|2022-11-26 10:35:00|696.65|684.65|697.61|685.61|697.99|685.99|696.51|684.51|603
1669459200000|2022-11-26 10:40:00|697.59|685.59|697.56|685.56|697.75|685.75|696.71|684.71|688
1669459500000|2022-11-26 10:45:00|697.58|685.58|696.53|684.53|697.65|685.65|696.49|684.49|601
1669459800000|2022-11-26 10:50:00|696.56|684.56|697.66|685.66|697.93|685.93|696.53|684.53|632
1669460100000|2022-11-26 10:55:00|697.69|685.69|696.59|684.59|697.88|685.88|696.55|684.55|654
1669460400000|2022-11-26 11:00:00|696.56|684.56|697.35|685.35|697.76|685.76|696.36|684.36|659
1669460700000|2022-11-26 11:05:00|697.31|685.31|694.74|682.74|697.37|685.37|694.53|682.53|687
1669461000000|2022-11-26 11:10:00|694.76|682.76|693.2|681.2|694.78|682.78|692.93|680.93|777
1669461300000|2022-11-26 11:15:00|693.19|681.19|692.72|680.72|693.89|681.89|692.55|680.55|730
1669461600000|2022-11-26 11:20:00|692.74|680.74|695.89|683.89|695.94|683.94|692.6|680.6|670
1669461900000|2022-11-26 11:25:00|695.86|683.86|697.37|685.37|697.74|685.74|695.86|683.86|555
1669462200000|2022-11-26 11:30:00|697.22|685.22|697.13|685.13|697.99|685.99|696.53|684.53|528
1669462500000|2022-11-26 11:35:00|697.12|685.12|698.53|686.53|698.59|686.59|697.12|685.12|469
1669462800000|2022-11-26 11:40:00|698.48|686.48|699.46|687.46|700.31|688.31|698.45|686.45|515
1669463100000|2022-11-26 11:45:00|699.45|687.45|697.5|685.5|699.75|687.75|697.39|685.39|628
1669463400000|2022-11-26 11:50:00|697.43|685.43|696.93|684.93|697.53|685.53|695.24|683.24|688
1669463700000|2022-11-26 11:55:00|696.94|684.94|699.09|687.09|699.12|687.12|696.53|684.53|463
1669464000000|2022-11-26 12:00:00|699.46|687.46|700.56|688.56|700.65|688.65|699.4|687.4|448
1669464300000|2022-11-26 12:05:00|700.55|688.55|698.32|686.32|700.59|688.59|698.08|686.08|525
1669464600000|2022-11-26 12:10:00|698.3|686.3|698.85|686.85|699.56|687.56|698.3|686.3|379
1669464900000|2022-11-26 12:15:00|698.83|686.83|696.99|684.99|698.83|686.83|696.92|684.92|369
1669465200000|2022-11-26 12:20:00|696.97|684.97|698.64|686.64|699.09|687.09|696.97|684.97|579
1669465500000|2022-11-26 12:25:00|698.62|686.62|699.53|687.53|699.6|687.6|698.39|686.39|456
1669465800000|2022-11-26 12:30:00|699.55|687.55|699.91|687.91|699.94|687.94|698.67|686.67|478
1669466100000|2022-11-26 12:35:00|699.87|687.87|697.02|685.02|699.87|687.87|696.89|684.89|681
1669466400000|2022-11-26 12:40:00|697.06|685.06|697.93|685.93|697.96|685.96|696.89|684.89|623
1669466700000|2022-11-26 12:45:00|697.94|685.94|697.14|685.14|697.96|685.96|697.13|685.13|452
1669467000000|2022-11-26 12:50:00|697.13|685.13|696.62|684.62|697.31|685.31|696.46|684.46|441
1669467300000|2022-11-26 12:55:00|696.63|684.63|697.4|685.4|698|686|696.63|684.63|551
1669467600000|2022-11-26 13:00:00|697.36|685.36|698.88|686.88|698.89|686.89|697.26|685.26|468
1669467900000|2022-11-26 13:05:00|698.89|686.89|700.47|688.47|700.54|688.54|698.42|686.42|305
1669468200000|2022-11-26 13:10:00|700.48|688.48|699.91|687.91|701.34|689.34|699.52|687.52|638
1669468500000|2022-11-26 13:15:00|699.88|687.88|699.71|687.71|700.7|688.7|699.35|687.35|674
1669468800000|2022-11-26 13:20:00|699.76|687.76|700.57|688.57|700.75|688.75|699.45|687.45|561
1669469100000|2022-11-26 13:25:00|700.56|688.56|701.05|689.05|701.28|689.28|699.92|687.92|723
1669469400000|2022-11-26 13:30:00|701.07|689.07|701.65|689.65|701.69|689.69|699.96|687.96|694
1669469700000|2022-11-26 13:35:00|701.62|689.62|701.89|689.89|702.44|690.44|701.55|689.55|553
1669470000000|2022-11-26 13:40:00|701.93|689.93|702.06|690.06|702.12|690.12|701.57|689.57|287
1669470300000|2022-11-26 13:45:00|702.08|690.08|701.82|689.82|702.68|690.68|701.77|689.77|325
1669470600000|2022-11-26 13:50:00|701.86|689.86|702.87|690.87|703.06|691.06|701.49|689.49|603
1669470900000|2022-11-26 13:55:00|702.86|690.86|701.21|689.21|703.02|691.02|701.14|689.14|462
1669471200000|2022-11-26 14:00:00|701.22|689.22|699.95|687.95|702.01|690.01|699.51|687.51|681
1669471500000|2022-11-26 14:05:00|699.99|687.99|701.46|689.46|702.31|690.31|699.09|687.09|645
1669471800000|2022-11-26 14:10:00|701.41|689.41|702.57|690.57|702.68|690.68|701.35|689.35|444
1669472100000|2022-11-26 14:15:00|702.59|690.59|705.04|693.04|707.39|695.39|702.53|690.53|606
1669472400000|2022-11-26 14:20:00|705.07|693.07|705.05|693.05|705.94|693.94|704.74|692.74|728
1669472700000|2022-11-26 14:25:00|705.02|693.02|704.73|692.73|705.93|693.93|704.67|692.67|635
1669473000000|2022-11-26 14:30:00|704.72|692.72|717.9|705.9|722.29|710.29|704.65|692.65|907
1669473300000|2022-11-26 14:35:00|717.91|705.91|720.01|708.01|721.65|709.65|714.6|702.6|996
1669473600000|2022-11-26 14:40:00|719.97|707.97|716.08|704.08|722.57|710.57|716.06|704.06|989
1669473900000|2022-11-26 14:45:00|716.06|704.06|713.37|701.37|720.83|708.83|713.2|701.2|939
1669474200000|2022-11-26 14:50:00|713.4|701.4|712.07|700.07|714.24|702.24|707.32|695.32|995
1669474500000|2022-11-26 14:55:00|712.08|700.08|711.54|699.54|712.17|700.17|705.69|693.69|1021
1669474800000|2022-11-26 15:00:00|711.53|699.53|713.4|701.4|715.13|703.13|708.73|696.73|949
1669475100000|2022-11-26 15:05:00|713.41|701.41|717.62|705.62|719.77|707.77|713.32|701.32|863
1669475400000|2022-11-26 15:10:00|717.63|705.63|718.26|706.26|723.05|711.05|717.45|705.45|864
1669475700000|2022-11-26 15:15:00|718.23|706.23|719.85|707.85|725.18|713.18|716.63|704.63|1012
1669476000000|2022-11-26 15:20:00|719.73|707.73|722.6|710.6|723.45|711.45|717.68|705.68|960
1669476300000|2022-11-26 15:25:00|722.62|710.62|726.21|714.21|731.54|719.54|721.7|709.7|1010
1669476600000|2022-11-26 15:30:00|726.2|714.2|723.42|711.42|728.2|716.2|723.42|711.42|941
1669476900000|2022-11-26 15:35:00|723.41|711.41|724.69|712.69|727.18|715.18|723.38|711.38|922
1669477200000|2022-11-26 15:40:00|724.65|712.65|726.07|714.07|727.66|715.66|724.12|712.12|863
1669477500000|2022-11-26 15:45:00|726.08|714.08|727.18|715.18|729.5|717.5|726.08|714.08|885
1669477800000|2022-11-26 15:50:00|727.3|715.3|724.75|712.75|728.2|716.2|723.89|711.89|714
1669478100000|2022-11-26 15:55:00|724.79|712.79|723.39|711.39|725.65|713.65|722.84|710.84|817
1669478400000|2022-11-26 16:00:00|723.41|711.41|723.89|711.89|725.61|713.61|722.04|710.04|790
1669478700000|2022-11-26 16:05:00|723.9|711.9|725.06|713.06|726.24|714.24|723.73|711.73|686
1669479000000|2022-11-26 16:10:00|725.04|713.04|725.9|713.9|726.71|714.71|724.77|712.77|736
1669479300000|2022-11-26 16:15:00|725.89|713.89|725.91|713.91|726.45|714.45|725.35|713.35|701
1669479600000|2022-11-26 16:20:00|725.89|713.89|728.74|716.74|729.19|717.19|725.89|713.89|735
1669479900000|2022-11-26 16:25:00|728.73|716.73|729.97|717.97|730.45|718.45|727.92|715.92|629
1669480200000|2022-11-26 16:30:00|729.95|717.95|726.33|714.33|730.5|718.5|726.18|714.18|753
1669480500000|2022-11-26 16:35:00|726.31|714.31|723.12|711.12|727.34|715.34|722.78|710.78|807
1669480800000|2022-11-26 16:40:00|723.13|711.13|723.4|711.4|725.62|713.62|723.04|711.04|658
1669481100000|2022-11-26 16:45:00|723.39|711.39|724.17|712.17|724.92|712.92|722.97|710.97|629
1669481400000|2022-11-26 16:50:00|723.78|711.78|724.48|712.48|724.53|712.53|722.33|710.33|615
1669481700000|2022-11-26 16:55:00|724.46|712.46|724.71|712.71|726.69|714.69|724.29|712.29|759
1669482000000|2022-11-26 17:00:00|724.7|712.7|724.66|712.66|725.63|713.63|722.41|710.41|757
1669482300000|2022-11-26 17:05:00|724.68|712.68|727.07|715.07|728.14|716.14|723.82|711.82|782
1669482600000|2022-11-26 17:10:00|727.08|715.08|728.25|716.25|729.06|717.06|726.92|714.92|678
1669482900000|2022-11-26 17:15:00|728.27|716.27|726.43|714.43|728.54|716.54|726.35|714.35|578
1669483200000|2022-11-26 17:20:00|726.45|714.45|728.09|716.09|728.57|716.57|726.41|714.41|549
1669483500000|2022-11-26 17:25:00|728.1|716.1|730.27|718.27|730.38|718.38|728.1|716.1|675
1669483800000|2022-11-26 17:30:00|730.28|718.28|728.75|716.75|734.57|722.57|728.73|716.73|825
1669484100000|2022-11-26 17:35:00|728.71|716.71|728.89|716.89|729.94|717.94|728.33|716.33|703
1669484400000|2022-11-26 17:40:00|729|717|728.75|716.75|729.84|717.84|727.76|715.76|643
1669484700000|2022-11-26 17:45:00|728.73|716.73|729.99|717.99|730.41|718.41|728.67|716.67|635
1669485000000|2022-11-26 17:50:00|729.98|717.98|730.32|718.32|730.82|718.82|729.83|717.83|539
1669485300000|2022-11-26 17:55:00|730.41|718.41|728.73|716.73|731.61|719.61|728.68|716.68|620
1669485600000|2022-11-26 18:00:00|728.75|716.75|726.19|714.19|729.29|717.29|725.76|713.76|602
1669485900000|2022-11-26 18:05:00|726.2|714.2|723.66|711.66|726.59|714.59|723.53|711.53|468
1669486200000|2022-11-26 18:10:00|723.67|711.67|723.53|711.53|724.62|712.62|723.34|711.34|528
1669486500000|2022-11-26 18:15:00|723.52|711.52|724.14|712.14|725.88|713.88|723.52|711.52|658
1669486800000|2022-11-26 18:20:00|724.18|712.18|724.71|712.71|725.32|713.32|723.69|711.69|515
1669487100000|2022-11-26 18:25:00|724.72|712.72|724.91|712.91|725.29|713.29|723.98|711.98|376
1669487400000|2022-11-26 18:30:00|724.9|712.9|723.82|711.82|725.51|713.51|723.78|711.78|640
1669487700000|2022-11-26 18:35:00|723.83|711.83|724.05|712.05|724.45|712.45|723.56|711.56|600
1669488000000|2022-11-26 18:40:00|724.04|712.04|725.34|713.34|725.47|713.47|723.85|711.85|740
1669488300000|2022-11-26 18:45:00|725.32|713.32|725.97|713.97|726.42|714.42|725.1|713.1|730
1669488600000|2022-11-26 18:50:00|725.95|713.95|723.1|711.1|726.16|714.16|722.37|710.37|715
1669488900000|2022-11-26 18:55:00|723.09|711.09|722.15|710.15|724.18|712.18|721.69|709.69|803
1669489200000|2022-11-26 19:00:00|722.06|710.06|721.57|709.57|722.75|710.75|719.12|707.12|919
1669489500000|2022-11-26 19:05:00|721.63|709.63|720.43|708.43|723.55|711.55|720.29|708.29|772
1669489800000|2022-11-26 19:10:00|720.37|708.37|720.88|708.88|721.99|709.99|720.32|708.32|612
1669490100000|2022-11-26 19:15:00|720.86|708.86|721.42|709.42|722.3|710.3|719.63|707.63|638
1669490400000|2022-11-26 19:20:00|721.4|709.4|721.53|709.53|721.98|709.98|720.65|708.65|540
1669490700000|2022-11-26 19:25:00|721.56|709.56|720.25|708.25|721.57|709.57|719.93|707.93|596
1669491000000|2022-11-26 19:30:00|720.24|708.24|720.93|708.93|720.93|708.93|719.02|707.02|607
1669491300000|2022-11-26 19:35:00|720.99|708.99|720.48|708.48|721.37|709.37|720.3|708.3|702
1669491600000|2022-11-26 19:40:00|720.49|708.49|721.36|709.36|721.63|709.63|720.48|708.48|739
1669491900000|2022-11-26 19:45:00|721.42|709.42|720.64|708.64|721.42|709.42|720.3|708.3|463
1669492200000|2022-11-26 19:50:00|720.65|708.65|721.2|709.2|721.39|709.39|720.27|708.27|495
1669492500000|2022-11-26 19:55:00|721.21|709.21|720.24|708.24|721.21|709.21|719.78|707.78|604
1669492800000|2022-11-26 20:00:00|720.25|708.25|720.15|708.15|720.47|708.47|719.79|707.79|547
1669493100000|2022-11-26 20:05:00|720.2|708.2|719.66|707.66|720.21|708.21|719.1|707.1|535
1669493400000|2022-11-26 20:10:00|719.67|707.67|721.84|709.84|721.84|709.84|719.6|707.6|492
1669493700000|2022-11-26 20:15:00|721.82|709.82|720.65|708.65|721.9|709.9|720.07|708.07|621
1669494000000|2022-11-26 20:20:00|720.64|708.64|720.87|708.87|721.34|709.34|720.49|708.49|500
1669494300000|2022-11-26 20:25:00|720.9|708.9|720.26|708.26|721.23|709.23|720.26|708.26|525
1669494600000|2022-11-26 20:30:00|720.21|708.21|720.18|708.18|720.68|708.68|719.85|707.85|524
1669494900000|2022-11-26 20:35:00|720.17|708.17|720.76|708.76|720.8|708.8|719.85|707.85|464
1669495200000|2022-11-26 20:40:00|720.75|708.75|716.86|704.86|720.93|708.93|716.8|704.8|635
1669495500000|2022-11-26 20:45:00|716.82|704.82|717.1|705.1|718.17|706.17|716.82|704.82|510
1669495800000|2022-11-26 20:50:00|717.09|705.09|717.65|705.65|717.68|705.68|716.89|704.89|304
1669496100000|2022-11-26 20:55:00|717.67|705.67|719.95|707.95|721.16|709.16|717.21|705.21|700
1669496400000|2022-11-26 21:00:00|720|708|721.21|709.21|721.27|709.27|719.24|707.24|684
1669496700000|2022-11-26 21:05:00|721.18|709.18|720.89|708.89|721.57|709.57|720.67|708.67|606
1669497000000|2022-11-26 21:10:00|720.87|708.87|720.78|708.78|721.47|709.47|720.36|708.36|634
1669497300000|2022-11-26 21:15:00|720.8|708.8|721.49|709.49|721.62|709.62|720.45|708.45|564
1669497600000|2022-11-26 21:20:00|721.55|709.55|721.6|709.6|721.61|709.61|721.17|709.17|660
1669497900000|2022-11-26 21:25:00|721.56|709.56|720.84|708.84|721.67|709.67|720.79|708.79|483
1669498200000|2022-11-26 21:30:00|720.83|708.83|720.91|708.91|721.04|709.04|720.58|708.58|218
1669498500000|2022-11-26 21:35:00|720.9|708.9|724.69|712.69|726.07|714.07|720.83|708.83|526
1669498800000|2022-11-26 21:40:00|724.68|712.68|723.31|711.31|726.31|714.31|723.31|711.31|647
1669499100000|2022-11-26 21:45:00|723.32|711.32|723.91|711.91|724.09|712.09|721.65|709.65|487
1669499400000|2022-11-26 21:50:00|723.89|711.89|724.64|712.64|725.76|713.76|723.89|711.89|590
1669499700000|2022-11-26 21:55:00|724.61|712.61|725.25|713.25|725.75|713.75|724.42|712.42|454
1669500000000|2022-11-26 22:00:00|725.26|713.26|724.02|712.02|725.28|713.28|723.95|711.95|382
1669500300000|2022-11-26 22:05:00|723.99|711.99|724.42|712.42|724.8|712.8|723.84|711.84|381
1669500600000|2022-11-26 22:10:00|724.41|712.41|724.81|712.81|725.77|713.77|724.4|712.4|343
1669500900000|2022-11-26 22:15:00|724.8|712.8|720.8|708.8|724.8|712.8|720.67|708.67|595
1669501200000|2022-11-26 22:20:00|720.81|708.81|717|705|720.88|708.88|717|705|884
1669501500000|2022-11-26 22:25:00|716.94|704.94|717.08|705.08|717.85|705.85|715.36|703.36|701
1669501800000|2022-11-26 22:30:00|716.98|704.98|717.43|705.43|718.16|706.16|715.75|703.75|610
1669502100000|2022-11-26 22:35:00|717.39|705.39|717.81|705.81|719.7|707.7|717.37|705.37|606
1669502400000|2022-11-26 22:40:00|717.82|705.82|714.8|702.8|718.61|706.61|714.19|702.19|637
1669502700000|2022-11-26 22:45:00|714.76|702.76|714.59|702.59|715.05|703.05|711.7|699.7|624
1669503000000|2022-11-26 22:50:00|714.61|702.61|716.7|704.7|717.25|705.25|713.79|701.79|578
1669503300000|2022-11-26 22:55:00|716.71|704.71|717.09|705.09|717.36|705.36|715.21|703.21|578
1669503600000|2022-11-26 23:00:00|716.91|704.91|719.45|707.45|719.59|707.59|715.98|703.98|672
1669503900000|2022-11-26 23:05:00|719.46|707.46|719.63|707.63|720.16|708.16|718.52|706.52|543
1669504200000|2022-11-26 23:10:00|719.73|707.73|720.19|708.19|721|709|719.38|707.38|568
1669504500000|2022-11-26 23:15:00|720.16|708.16|720.84|708.84|721.67|709.67|720.1|708.1|699
1669504800000|2022-11-26 23:20:00|720.83|708.83|720.32|708.32|721.31|709.31|720.04|708.04|823
1669505100000|2022-11-26 23:25:00|720.39|708.39|719.23|707.23|720.5|708.5|718.78|706.78|678
1669505400000|2022-11-26 23:30:00|719.24|707.24|718.82|706.82|719.28|707.28|717.27|705.27|607
1669505700000|2022-11-26 23:35:00|718.79|706.79|718.66|706.66|719.24|707.24|718.35|706.35|477
1669506000000|2022-11-26 23:40:00|718.67|706.67|721.41|709.41|721.53|709.53|718.62|706.62|616
1669506300000|2022-11-26 23:45:00|721.42|709.42|721.34|709.34|721.99|709.99|720.47|708.47|807
1669506600000|2022-11-26 23:50:00|721.22|709.22|721.17|709.17|722.62|710.62|720.42|708.42|763
1669506900000|2022-11-26 23:55:00|721.14|709.14|721.28|709.28|721.38|709.38|720.61|708.61|724
1669507200000|2022-11-27 00:00:00|721.24|709.24|723.02|711.02|723.4|711.4|720.83|708.83|791
1669507500000|2022-11-27 00:05:00|723.03|711.03|726.91|714.91|727.16|715.16|722.63|710.63|666
1669507800000|2022-11-27 00:10:00|726.83|714.83|728.77|716.77|728.78|716.78|725.03|713.03|651
1669508100000|2022-11-27 00:15:00|728.75|716.75|727.76|715.76|729.18|717.18|726.91|714.91|755
1669508400000|2022-11-27 00:20:00|727.81|715.81|731.7|719.7|732.97|720.97|727.36|715.36|734
1669508700000|2022-11-27 00:25:00|731.72|719.72|730.21|718.21|731.72|719.72|728.84|716.84|780
1669509000000|2022-11-27 00:30:00|730.2|718.2|727.5|715.5|730.2|718.2|727.34|715.34|872
1669509300000|2022-11-27 00:35:00|727.46|715.46|724.69|712.69|727.7|715.7|724.33|712.33|761
1669509600000|2022-11-27 00:40:00|724.72|712.72|724.57|712.57|725.57|713.57|724.33|712.33|647
1669509900000|2022-11-27 00:45:00|724.55|712.55|724.46|712.46|725.27|713.27|723.93|711.93|675
1669510200000|2022-11-27 00:50:00|724.45|712.45|722.89|710.89|724.47|712.47|722.88|710.88|631
1669510500000|2022-11-27 00:55:00|722.88|710.88|722.31|710.31|723.35|711.35|722.15|710.15|422
1669510800000|2022-11-27 01:00:00|722.32|710.32|724.56|712.56|724.93|712.93|722.18|710.18|494
1669511100000|2022-11-27 01:05:00|724.5|712.5|723.14|711.14|724.58|712.58|723.1|711.1|555
1669511400000|2022-11-27 01:10:00|723.1|711.1|722.48|710.48|723.33|711.33|722.24|710.24|575
1669511700000|2022-11-27 01:15:00|722.49|710.49|722.43|710.43|722.97|710.97|721.57|709.57|525
1669512000000|2022-11-27 01:20:00|722.42|710.42|721.99|709.99|723.04|711.04|721.87|709.87|601
1669512300000|2022-11-27 01:25:00|721.97|709.97|720.5|708.5|722.05|710.05|720.46|708.46|398
1669512600000|2022-11-27 01:30:00|720.46|708.46|720.08|708.08|720.9|708.9|718.87|706.87|497
1669512900000|2022-11-27 01:35:00|720.26|708.26|719.43|707.43|721.02|709.02|719.33|707.33|411
1669513200000|2022-11-27 01:40:00|719.44|707.44|719.94|707.94|720.47|708.47|719.31|707.31|421
1669513500000|2022-11-27 01:45:00|720.05|708.05|719.96|707.96|720.19|708.19|719.73|707.73|435
1669513800000|2022-11-27 01:50:00|719.95|707.95|720.22|708.22|720.68|708.68|719.87|707.87|468
1669514100000|2022-11-27 01:55:00|720.24|708.24|718.45|706.45|720.25|708.25|718.44|706.44|446
1669514400000|2022-11-27 02:00:00|718.39|706.39|718.72|706.72|719.17|707.17|718.37|706.37|423
1669514700000|2022-11-27 02:05:00|718.7|706.7|720.48|708.48|720.52|708.52|718.66|706.66|483
1669515000000|2022-11-27 02:10:00|720.47|708.47|722.43|710.43|723.73|711.73|720.23|708.23|659
1669515300000|2022-11-27 02:15:00|722.44|710.44|723.89|711.89|724.1|712.1|721.64|709.64|521
1669515600000|2022-11-27 02:20:00|723.9|711.9|724.04|712.04|724.13|712.13|723.57|711.57|224
1669515900000|2022-11-27 02:25:00|724.02|712.02|723.71|711.71|724.39|712.39|723.61|711.61|311
1669516200000|2022-11-27 02:30:00|723.75|711.75|723.54|711.54|723.87|711.87|723.27|711.27|263
1669516500000|2022-11-27 02:35:00|723.56|711.56|723.74|711.74|723.87|711.87|723.44|711.44|186
1669516800000|2022-11-27 02:40:00|723.66|711.66|722.67|710.67|723.69|711.69|722.54|710.54|462
1669517100000|2022-11-27 02:45:00|722.68|710.68|722.52|710.52|722.87|710.87|722.3|710.3|534
1669517400000|2022-11-27 02:50:00|722.57|710.57|722.26|710.26|722.86|710.86|721.91|709.91|560
1669517700000|2022-11-27 02:55:00|722.27|710.27|722.25|710.25|722.64|710.64|722.07|710.07|348
1669518000000|2022-11-27 03:00:00|722.29|710.29|722.15|710.15|723.03|711.03|721.98|709.98|524
1669518300000|2022-11-27 03:05:00|722.16|710.16|722.42|710.42|722.65|710.65|722.02|710.02|330
1669518600000|2022-11-27 03:10:00|722.4|710.4|722.34|710.34|722.57|710.57|721.95|709.95|209
1669518900000|2022-11-27 03:15:00|722.37|710.37|724.5|712.5|724.53|712.53|722.11|710.11|302
1669519200000|2022-11-27 03:20:00|724.49|712.49|724.62|712.62|725.48|713.48|723.75|711.75|546
1669519500000|2022-11-27 03:25:00|724.63|712.63|724.85|712.85|725.5|713.5|724.27|712.27|475
1669519800000|2022-11-27 03:30:00|724.88|712.88|726.43|714.43|727.54|715.54|724.82|712.82|596
1669520100000|2022-11-27 03:35:00|726.44|714.44|726.3|714.3|726.81|714.81|726.26|714.26|528
1669520400000|2022-11-27 03:40:00|726.29|714.29|726.28|714.28|726.51|714.51|726.08|714.08|398
1669520700000|2022-11-27 03:45:00|726.27|714.27|726.47|714.47|726.76|714.76|726.27|714.27|553
1669521000000|2022-11-27 03:50:00|726.46|714.46|727.85|715.85|728.23|716.23|726.43|714.43|402
1669521300000|2022-11-27 03:55:00|727.83|715.83|726.41|714.41|728.02|716.02|726.34|714.34|532
1669521600000|2022-11-27 04:00:00|726.42|714.42|725.38|713.38|727.06|715.06|725.36|713.36|577
1669521900000|2022-11-27 04:05:00|725.37|713.37|724.67|712.67|725.82|713.82|724.65|712.65|384
1669522200000|2022-11-27 04:10:00|724.66|712.66|724.61|712.61|724.69|712.69|723.91|711.91|353
1669522500000|2022-11-27 04:15:00|724.6|712.6|724.3|712.3|724.74|712.74|724.06|712.06|434
1669522800000|2022-11-27 04:20:00|724.35|712.35|726.33|714.33|726.36|714.36|724.06|712.06|579
1669523100000|2022-11-27 04:25:00|726.34|714.34|725.3|713.3|727.57|715.57|725.2|713.2|644
1669523400000|2022-11-27 04:30:00|725.29|713.29|724.42|712.42|725.65|713.65|722.44|710.44|606
1669523700000|2022-11-27 04:35:00|724.45|712.45|723.39|711.39|725.46|713.46|723.17|711.17|642
1669524000000|2022-11-27 04:40:00|723.44|711.44|721.98|709.98|723.84|711.84|721.83|709.83|644
1669524300000|2022-11-27 04:45:00|722|710|720.25|708.25|722.2|710.2|720.23|708.23|703
1669524600000|2022-11-27 04:50:00|720.26|708.26|718.14|706.14|720.39|708.39|717.69|705.69|787
1669524900000|2022-11-27 04:55:00|718.16|706.16|719.08|707.08|719.5|707.5|717.56|705.56|766
1669525200000|2022-11-27 05:00:00|719.06|707.06|720.49|708.49|720.62|708.62|717.3|705.3|720
1669525500000|2022-11-27 05:05:00|720.45|708.45|720.65|708.65|720.98|708.98|719.53|707.53|785
1669525800000|2022-11-27 05:10:00|720.64|708.64|720.28|708.28|720.97|708.97|720.15|708.15|537
1669526100000|2022-11-27 05:15:00|720.3|708.3|721.27|709.27|721.55|709.55|720.16|708.16|394
1669526400000|2022-11-27 05:20:00|721.28|709.28|720.63|708.63|721.56|709.56|719.67|707.67|471
1669526700000|2022-11-27 05:25:00|720.67|708.67|720.27|708.27|720.83|708.83|718.83|706.83|445
1669527000000|2022-11-27 05:30:00|720.26|708.26|721.17|709.17|721.18|709.18|720.15|708.15|394
1669527300000|2022-11-27 05:35:00|721.18|709.18|718.64|706.64|721.18|709.18|718.61|706.61|594
1669527600000|2022-11-27 05:40:00|718.61|706.61|720.03|708.03|720.08|708.08|718.57|706.57|521
1669527900000|2022-11-27 05:45:00|720.04|708.04|720.59|708.59|721.12|709.12|719.99|707.99|356
1669528200000|2022-11-27 05:50:00|720.57|708.57|718.94|706.94|720.81|708.81|718.55|706.55|618
1669528500000|2022-11-27 05:55:00|718.9|706.9|718.02|706.02|719.15|707.15|717.68|705.68|599
1669528800000|2022-11-27 06:00:00|718.05|706.05|718.32|706.32|718.72|706.72|717.92|705.92|460
1669529100000|2022-11-27 06:05:00|718.3|706.3|718.38|706.38|719.76|707.76|718.16|706.16|596
1669529400000|2022-11-27 06:10:00|718.37|706.37|719.71|707.71|719.71|707.71|718.35|706.35|686
1669529700000|2022-11-27 06:15:00|719.72|707.72|719.59|707.59|719.96|707.96|718.91|706.91|746
1669530000000|2022-11-27 06:20:00|719.71|707.71|720.1|708.1|720.72|708.72|719.61|707.61|614
1669530300000|2022-11-27 06:25:00|720.13|708.13|718.79|706.79|720.15|708.15|718.65|706.65|650
1669530600000|2022-11-27 06:30:00|718.86|706.86|719.22|707.22|719.28|707.28|717.57|705.57|549
1669530900000|2022-11-27 06:35:00|719.2|707.2|718.41|706.41|719.26|707.26|717.74|705.74|711
1669531200000|2022-11-27 06:40:00|718.35|706.35|716.71|704.71|718.42|706.42|716.39|704.39|677
1669531500000|2022-11-27 06:45:00|716.72|704.72|714.69|702.69|717|705|714.46|702.46|590
1669531800000|2022-11-27 06:50:00|714.67|702.67|714.46|702.46|715.65|703.65|713.12|701.12|531
1669532100000|2022-11-27 06:55:00|714.48|702.48|714.71|702.71|714.99|702.99|713.97|701.97|570
1669532400000|2022-11-27 07:00:00|714.72|702.72|715.63|703.63|716.67|704.67|714.7|702.7|640
1669532700000|2022-11-27 07:05:00|715.64|703.64|715.57|703.57|716.44|704.44|715.52|703.52|607
1669533000000|2022-11-27 07:10:00|715.55|703.55|715.6|703.6|716.06|704.06|715.14|703.14|571
1669533300000|2022-11-27 07:15:00|715.62|703.62|716.74|704.74|716.75|704.75|715.57|703.57|543
1669533600000|2022-11-27 07:20:00|716.71|704.71|716.76|704.76|716.92|704.92|716.38|704.38|289
1669533900000|2022-11-27 07:25:00|716.75|704.75|716.71|704.71|716.83|704.83|716.31|704.31|464
1669534200000|2022-11-27 07:30:00|716.72|704.72|716.64|704.64|716.82|704.82|716.13|704.13|540
1669534500000|2022-11-27 07:35:00|716.63|704.63|714.9|702.9|716.65|704.65|714.73|702.73|691
1669534800000|2022-11-27 07:40:00|714.89|702.89|715.97|703.97|716.02|704.02|714.76|702.76|619
1669535100000|2022-11-27 07:45:00|715.99|703.99|716.3|704.3|716.5|704.5|715.76|703.76|639
1669535400000|2022-11-27 07:50:00|716.32|704.32|716.58|704.58|716.91|704.91|716.2|704.2|357
1669535700000|2022-11-27 07:55:00|716.59|704.59|716.51|704.51|716.85|704.85|716.34|704.34|514
1669536000000|2022-11-27 08:00:00|716.56|704.56|716.68|704.68|716.7|704.7|716.31|704.31|460
1669536300000|2022-11-27 08:05:00|716.69|704.69|718.36|706.36|718.57|706.57|716.68|704.68|368
1669536600000|2022-11-27 08:10:00|718.37|706.37|719.22|707.22|719.68|707.68|718.09|706.09|480
1669536900000|2022-11-27 08:15:00|719.2|707.2|718.63|706.63|719.29|707.29|718.57|706.57|589
1669537200000|2022-11-27 08:20:00|718.66|706.66|718.63|706.63|719.2|707.2|718.48|706.48|575
1669537500000|2022-11-27 08:25:00|718.64|706.64|714.32|702.32|718.64|706.64|712.77|700.77|802
1669537800000|2022-11-27 08:30:00|714.43|702.43|712.26|700.26|714.78|702.78|712.21|700.21|742
1669538100000|2022-11-27 08:35:00|712.39|700.39|714.83|702.83|715.01|703.01|712.39|700.39|689
1669538400000|2022-11-27 08:40:00|714.84|702.84|715.29|703.29|715.49|703.49|714.45|702.45|646
1669538700000|2022-11-27 08:45:00|715.28|703.28|715.69|703.69|715.86|703.86|715.28|703.28|441
1669539000000|2022-11-27 08:50:00|715.7|703.7|716.6|704.6|716.67|704.67|715.26|703.26|308
1669539300000|2022-11-27 08:55:00|716.61|704.61|716.66|704.66|717.03|705.03|715.45|703.45|524
1669539600000|2022-11-27 09:00:00|716.67|704.67|717.76|705.76|717.77|705.77|716.04|704.04|577
1669539900000|2022-11-27 09:05:00|717.75|705.75|717.41|705.41|719.13|707.13|717.39|705.39|634
1669540200000|2022-11-27 09:10:00|717.4|705.4|717.61|705.61|718.11|706.11|716.36|704.36|694
1669540500000|2022-11-27 09:15:00|717.63|705.63|720.51|708.51|720.51|708.51|717.59|705.59|526
1669540800000|2022-11-27 09:20:00|720.52|708.52|720.42|708.42|721.31|709.31|720.06|708.06|669
1669541100000|2022-11-27 09:25:00|720.47|708.47|719.81|707.81|720.94|708.94|719.69|707.69|563
1669541400000|2022-11-27 09:30:00|719.82|707.82|720.37|708.37|720.82|708.82|719.65|707.65|458
1669541700000|2022-11-27 09:35:00|720.1|708.1|721.65|709.65|722.21|710.21|720.08|708.08|442
1669542000000|2022-11-27 09:40:00|721.66|709.66|722.48|710.48|722.59|710.59|721.36|709.36|580
1669542300000|2022-11-27 09:45:00|722.47|710.47|722.6|710.6|723.75|711.75|722.47|710.47|445
1669542600000|2022-11-27 09:50:00|722.61|710.61|720.56|708.56|722.61|710.61|720.43|708.43|659
1669542900000|2022-11-27 09:55:00|720.55|708.55|719.6|707.6|721.35|709.35|719|707|665
1669543200000|2022-11-27 10:00:00|719.63|707.63|720.47|708.47|720.82|708.82|719.41|707.41|485
1669543500000|2022-11-27 10:05:00|720.48|708.48|718.78|706.78|720.6|708.6|718.46|706.46|535
1669543800000|2022-11-27 10:10:00|718.71|706.71|720.15|708.15|720.35|708.35|718.47|706.47|573
1669544100000|2022-11-27 10:15:00|720.16|708.16|720.69|708.69|721.07|709.07|719.96|707.96|560
1669544400000|2022-11-27 10:20:00|720.62|708.62|720.72|708.72|720.86|708.86|720.25|708.25|601
1669544700000|2022-11-27 10:25:00|720.73|708.73|721.77|709.77|721.94|709.94|720.18|708.18|517
1669545000000|2022-11-27 10:30:00|721.78|709.78|722.15|710.15|722.93|710.93|721.04|709.04|537
1669545300000|2022-11-27 10:35:00|722.08|710.08|720.7|708.7|722.08|710.08|719.39|707.39|704
1669545600000|2022-11-27 10:40:00|720.73|708.73|721.85|709.85|723.08|711.08|720.16|708.16|735
1669545900000|2022-11-27 10:45:00|721.83|709.83|721.74|709.74|723.13|711.13|721.5|709.5|756
1669546200000|2022-11-27 10:50:00|721.72|709.72|720.34|708.34|722.35|710.35|720.25|708.25|730
1669546500000|2022-11-27 10:55:00|720.33|708.33|718.68|706.68|720.44|708.44|717.56|705.56|737
1669546800000|2022-11-27 11:00:00|718.67|706.67|719.16|707.16|719.73|707.73|717.6|705.6|614
1669547100000|2022-11-27 11:05:00|719.22|707.22|720.32|708.32|720.58|708.58|718.72|706.72|559
1669547400000|2022-11-27 11:10:00|720.33|708.33|720.69|708.69|721.34|709.34|720.27|708.27|544
1669547700000|2022-11-27 11:15:00|720.7|708.7|719.08|707.08|720.89|708.89|718.99|706.99|640
1669548000000|2022-11-27 11:20:00|719.06|707.06|718.67|706.67|719.53|707.53|718.11|706.11|675
1669548300000|2022-11-27 11:25:00|718.7|706.7|717.71|705.71|718.97|706.97|717.66|705.66|709
1669548600000|2022-11-27 11:30:00|717.77|705.77|715.71|703.71|717.77|705.77|715.56|703.56|758
1669548900000|2022-11-27 11:35:00|715.72|703.72|715.54|703.54|717.66|705.66|715.42|703.42|754
1669549200000|2022-11-27 11:40:00|715.55|703.55|715.45|703.45|715.9|703.9|714.42|702.42|663
1669549500000|2022-11-27 11:45:00|715.42|703.42|715.77|703.77|717.08|705.08|714.97|702.97|599
1669549800000|2022-11-27 11:50:00|715.76|703.76|716.82|704.82|717.07|705.07|715.44|703.44|628
1669550100000|2022-11-27 11:55:00|716.8|704.8|717.44|705.44|717.56|705.56|716.59|704.59|489
1669550400000|2022-11-27 12:00:00|717.45|705.45|716.95|704.95|717.5|705.5|716.88|704.88|491
1669550700000|2022-11-27 12:05:00|716.93|704.93|716.46|704.46|717.13|705.13|716.26|704.26|485
1669551000000|2022-11-27 12:10:00|716.44|704.44|716.16|704.16|717.03|705.03|716.13|704.13|507
1669551300000|2022-11-27 12:15:00|716.15|704.15|716.56|704.56|716.75|704.75|715.33|703.33|600
1669551600000|2022-11-27 12:20:00|716.58|704.58|718.66|706.66|718.97|706.97|716.5|704.5|554
1669551900000|2022-11-27 12:25:00|718.63|706.63|719.31|707.31|719.35|707.35|718.19|706.19|599
1669552200000|2022-11-27 12:30:00|719.34|707.34|718.95|706.95|719.5|707.5|717.68|705.68|653
1669552500000|2022-11-27 12:35:00|718.96|706.96|718.87|706.87|719.04|707.04|718.37|706.37|715
1669552800000|2022-11-27 12:40:00|718.86|706.86|719.52|707.52|719.56|707.56|718.57|706.57|549
1669553100000|2022-11-27 12:45:00|719.54|707.54|719.81|707.81|720|708|718.97|706.97|495
1669553400000|2022-11-27 12:50:00|719.78|707.78|719.2|707.2|719.91|707.91|719.1|707.1|472
1669553700000|2022-11-27 12:55:00|719.21|707.21|718.69|706.69|719.59|707.59|718.68|706.68|547
1669554000000|2022-11-27 13:00:00|718.78|706.78|717.55|705.55|718.84|706.84|717.38|705.38|644
1669554300000|2022-11-27 13:05:00|717.54|705.54|718.54|706.54|718.69|706.69|717.42|705.42|635
1669554600000|2022-11-27 13:10:00|718.55|706.55|716.95|704.95|719.27|707.27|716.95|704.95|576
1669554900000|2022-11-27 13:15:00|716.94|704.94|717.75|705.75|717.94|705.94|715.92|703.92|656
1669555200000|2022-11-27 13:20:00|717.82|705.82|718.46|706.46|718.51|706.51|716.84|704.84|646
1669555500000|2022-11-27 13:25:00|718.42|706.42|718.83|706.83|719.29|707.29|718.11|706.11|434
1669555800000|2022-11-27 13:30:00|718.82|706.82|718.36|706.36|719.21|707.21|718.21|706.21|507
1669556100000|2022-11-27 13:35:00|718.38|706.38|716.6|704.6|718.54|706.54|716.45|704.45|680
1669556400000|2022-11-27 13:40:00|716.61|704.61|715.5|703.5|717.19|705.19|715.47|703.47|539
1669556700000|2022-11-27 13:45:00|715.48|703.48|714.84|702.84|716.45|704.45|714.21|702.21|739
1669557000000|2022-11-27 13:50:00|714.83|702.83|716|704|716|704|714.57|702.57|642
1669557300000|2022-11-27 13:55:00|716.04|704.04|714.51|702.51|716.1|704.1|713.59|701.59|676
1669557600000|2022-11-27 14:00:00|714.48|702.48|713.73|701.73|714.75|702.75|713.62|701.62|583
1669557900000|2022-11-27 14:05:00|713.71|701.71|715.43|703.43|715.54|703.54|713.44|701.44|562
1669558200000|2022-11-27 14:10:00|715.44|703.44|715.31|703.31|715.77|703.77|714.99|702.99|460
1669558500000|2022-11-27 14:15:00|715.32|703.32|715.71|703.71|716.06|704.06|714.96|702.96|467
1669558800000|2022-11-27 14:20:00|715.72|703.72|715.64|703.64|716.09|704.09|715.28|703.28|517
1669559100000|2022-11-27 14:25:00|715.65|703.65|715.69|703.69|715.97|703.97|714.8|702.8|366
1669559400000|2022-11-27 14:30:00|715.71|703.71|714.99|702.99|716|704|714.75|702.75|672
1669559700000|2022-11-27 14:35:00|715.01|703.01|713.71|701.71|715.14|703.14|713.31|701.31|624
1669560000000|2022-11-27 14:40:00|713.75|701.75|713.8|701.8|714.42|702.42|713.66|701.66|554
1669560300000|2022-11-27 14:45:00|713.76|701.76|711.76|699.76|713.99|701.99|711.69|699.69|616
1669560600000|2022-11-27 14:50:00|711.84|699.84|707.76|695.76|712.18|700.18|707.47|695.47|813
1669560900000|2022-11-27 14:55:00|707.67|695.67|710.5|698.5|711.3|699.3|707.62|695.62|759
1669561200000|2022-11-27 15:00:00|710.48|698.48|709.9|697.9|710.85|698.85|708.21|696.21|755
1669561500000|2022-11-27 15:05:00|709.93|697.93|710.38|698.38|710.52|698.52|708.01|696.01|688
1669561800000|2022-11-27 15:10:00|710.37|698.37|711.11|699.11|711.46|699.46|710.34|698.34|543
1669562100000|2022-11-27 15:15:00|711.1|699.1|714.74|702.74|714.77|702.77|711.1|699.1|635
1669562400000|2022-11-27 15:20:00|714.75|702.75|713.84|701.84|715.8|703.8|713.74|701.74|675
1669562700000|2022-11-27 15:25:00|713.85|701.85|713.67|701.67|714.38|702.38|712.25|700.25|709
1669563000000|2022-11-27 15:30:00|713.72|701.72|714.89|702.89|715.37|703.37|713.61|701.61|635
1669563300000|2022-11-27 15:35:00|714.91|702.91|715.63|703.63|715.71|703.71|714.83|702.83|513
1669563600000|2022-11-27 15:40:00|715.53|703.53|714.66|702.66|715.74|703.74|714.23|702.23|605
1669563900000|2022-11-27 15:45:00|714.65|702.65|716.04|704.04|716.29|704.29|714.64|702.64|420
1669564200000|2022-11-27 15:50:00|716.06|704.06|715.76|703.76|717.11|705.11|715.7|703.7|715
1669564500000|2022-11-27 15:55:00|715.7|703.7|715.83|703.83|716.97|704.97|715.66|703.66|714
1669564800000|2022-11-27 16:00:00|715.84|703.84|715.64|703.64|716|704|714.46|702.46|715
1669565100000|2022-11-27 16:05:00|715.63|703.63|716.57|704.57|716.94|704.94|715.43|703.43|601
1669565400000|2022-11-27 16:10:00|716.56|704.56|717.88|705.88|717.94|705.94|716.26|704.26|519
1669565700000|2022-11-27 16:15:00|717.82|705.82|717.4|705.4|719.08|707.08|717.36|705.36|626
1669566000000|2022-11-27 16:20:00|717.39|705.39|717|705|717.45|705.45|716.46|704.46|740
1669566300000|2022-11-27 16:25:00|717.01|705.01|716.89|704.89|717.31|705.31|716.48|704.48|736
1669566600000|2022-11-27 16:30:00|716.85|704.85|718.24|706.24|718.36|706.36|716.04|704.04|546
1669566900000|2022-11-27 16:35:00|718.23|706.23|718.14|706.14|718.76|706.76|718.05|706.05|292
1669567200000|2022-11-27 16:40:00|718.18|706.18|718.12|706.12|718.35|706.35|717.87|705.87|295
1669567500000|2022-11-27 16:45:00|718.11|706.11|715.63|703.63|718.26|706.26|714.88|702.88|646
1669567800000|2022-11-27 16:50:00|715.59|703.59|713.27|701.27|715.67|703.67|712.6|700.6|804
1669568100000|2022-11-27 16:55:00|713.28|701.28|713.35|701.35|714.3|702.3|712.83|700.83|815
1669568400000|2022-11-27 17:00:00|713.28|701.28|711.04|699.04|714.48|702.48|710.19|698.19|771
1669568700000|2022-11-27 17:05:00|710.99|698.99|711.63|699.63|712|700|710.94|698.94|756
1669569000000|2022-11-27 17:10:00|711.65|699.65|712.4|700.4|712.46|700.46|711.27|699.27|759
1669569300000|2022-11-27 17:15:00|712.38|700.38|711.74|699.74|712.45|700.45|711.68|699.68|691
1669569600000|2022-11-27 17:20:00|711.73|699.73|710.79|698.79|712.11|700.11|709.79|697.79|743
1669569900000|2022-11-27 17:25:00|710.81|698.81|710.81|698.81|711.4|699.4|709.78|697.78|700
1669570200000|2022-11-27 17:30:00|710.78|698.78|711.01|699.01|711.31|699.31|710.68|698.68|698
1669570500000|2022-11-27 17:35:00|711.03|699.03|711.33|699.33|711.9|699.9|710.92|698.92|614
1669570800000|2022-11-27 17:40:00|711.32|699.32|710.71|698.71|711.35|699.35|710.62|698.62|505
1669571100000|2022-11-27 17:45:00|710.7|698.7|710.91|698.91|711.26|699.26|710.61|698.61|487
1669571400000|2022-11-27 17:50:00|710.87|698.87|711.55|699.55|711.79|699.79|710.6|698.6|394
1669571700000|2022-11-27 17:55:00|711.58|699.58|711.65|699.65|711.77|699.77|710.78|698.78|492
1669572000000|2022-11-27 18:00:00|711.66|699.66|712.65|700.65|712.94|700.94|711.37|699.37|437
1669572300000|2022-11-27 18:05:00|712.64|700.64|712.04|700.04|712.66|700.66|712.04|700.04|448
1669572600000|2022-11-27 18:10:00|712.05|700.05|711.86|699.86|712.11|700.11|710.72|698.72|538
1669572900000|2022-11-27 18:15:00|711.84|699.84|711.94|699.94|712.6|700.6|711.75|699.75|562
1669573200000|2022-11-27 18:20:00|711.89|699.89|712.05|700.05|712.65|700.65|711.86|699.86|440
1669573500000|2022-11-27 18:25:00|712.07|700.07|713.2|701.2|713.38|701.38|712.02|700.02|407
1669573800000|2022-11-27 18:30:00|713.19|701.19|714.56|702.56|714.62|702.62|712.9|700.9|323
1669574100000|2022-11-27 18:35:00|714.58|702.58|714.44|702.44|715.32|703.32|713.89|701.89|578
1669574400000|2022-11-27 18:40:00|714.42|702.42|715.13|703.13|715.15|703.15|714.21|702.21|527
1669574700000|2022-11-27 18:45:00|715.15|703.15|715.73|703.73|715.75|703.75|714.8|702.8|217
1669575000000|2022-11-27 18:50:00|715.62|703.62|715.78|703.78|715.93|703.93|715.46|703.46|223
1669575300000|2022-11-27 18:55:00|715.77|703.77|716.13|704.13|716.33|704.33|715.77|703.77|300
1669575600000|2022-11-27 19:00:00|716.14|704.14|715.16|703.16|716.33|704.33|715.13|703.13|417
1669575900000|2022-11-27 19:05:00|715.15|703.15|715.4|703.4|715.57|703.57|715.01|703.01|436
1669576200000|2022-11-27 19:10:00|715.41|703.41|715.06|703.06|715.43|703.43|714.77|702.77|627
1669576500000|2022-11-27 19:15:00|715.05|703.05|715.14|703.14|715.59|703.59|714.89|702.89|540
1669576800000|2022-11-27 19:20:00|715.11|703.11|715.62|703.62|715.68|703.68|714.84|702.84|535
1669577100000|2022-11-27 19:25:00|715.61|703.61|716.64|704.64|716.75|704.75|715.51|703.51|224
1669577400000|2022-11-27 19:30:00|716.54|704.54|716.77|704.77|716.92|704.92|715.62|703.62|388
1669577700000|2022-11-27 19:35:00|716.82|704.82|714.08|702.08|716.82|704.82|714.02|702.02|488
1669578000000|2022-11-27 19:40:00|714.12|702.12|713.46|701.46|714.63|702.63|711.6|699.6|757
1669578300000|2022-11-27 19:45:00|713.44|701.44|712.13|700.13|713.55|701.55|711.5|699.5|741
1669578600000|2022-11-27 19:50:00|712.16|700.16|713.32|701.32|713.43|701.43|711.98|699.98|423
1669578900000|2022-11-27 19:55:00|713.31|701.31|713.56|701.56|713.74|701.74|712.99|700.99|278
1669579200000|2022-11-27 20:00:00|713.57|701.57|713.86|701.86|713.94|701.94|712.55|700.55|428
1669579500000|2022-11-27 20:05:00|713.87|701.87|713.83|701.83|714.06|702.06|712.44|700.44|335
1669579800000|2022-11-27 20:10:00|713.96|701.96|715.51|703.51|715.62|703.62|713.61|701.61|308
1669580100000|2022-11-27 20:15:00|715.53|703.53|715.56|703.56|716.65|704.65|715.3|703.3|606
1669580400000|2022-11-27 20:20:00|715.57|703.57|716.74|704.74|716.74|704.74|715.36|703.36|467
1669580700000|2022-11-27 20:25:00|716.77|704.77|716.41|704.41|716.8|704.8|715.85|703.85|388
1669581000000|2022-11-27 20:30:00|716.42|704.42|716.52|704.52|716.63|704.63|715.89|703.89|388
1669581300000|2022-11-27 20:35:00|716.53|704.53|716.98|703.48|717.58|704.7|716.31|703.41|284
1669581600000|2022-11-27 20:40:00|716.94|703.44|716.87|703.37|717.37|703.87|716.41|702.91|378
1669581900000|2022-11-27 20:45:00|716.86|703.36|716.62|703.12|717.05|703.55|716.4|702.9|504
1669582200000|2022-11-27 20:50:00|716.63|703.13|716.64|703.14|717.24|703.74|716.25|702.75|566
1669582500000|2022-11-27 20:55:00|716.7|703.2|716.74|703.24|717.32|703.82|716.42|702.92|347
1669582800000|2022-11-27 21:00:00|716.72|703.22|716.17|702.67|716.91|703.41|716.15|702.65|217
1669583100000|2022-11-27 21:05:00|716.18|702.68|717.98|704.48|718.47|704.97|716|702.5|279
1669583400000|2022-11-27 21:10:00|717.96|704.46|718.37|704.87|718.57|705.07|717.7|704.2|324
1669583700000|2022-11-27 21:15:00|718.33|704.83|717.08|703.58|718.43|704.93|717.08|703.58|589
1669584000000|2022-11-27 21:20:00|717.06|703.56|716.76|703.26|717.67|704.17|716.67|703.17|671
1669584300000|2022-11-27 21:25:00|716.73|703.23|717|703.5|717.57|704.07|716.71|703.21|600
1669584600000|2022-11-27 21:30:00|716.97|703.47|715.4|701.9|717.04|703.54|715.36|701.86|704
1669584900000|2022-11-27 21:35:00|715.45|701.95|714.35|700.85|715.97|702.47|714.15|700.65|717
1669585200000|2022-11-27 21:40:00|714.36|700.86|715.47|701.97|715.47|701.97|714.1|700.6|538
1669585500000|2022-11-27 21:45:00|715.5|702|714.26|700.76|715.87|702.37|714.21|700.71|441
1669585800000|2022-11-27 21:50:00|714.21|700.71|714.43|700.93|714.98|701.48|713.98|700.48|670
1669586100000|2022-11-27 21:55:00|714.45|700.95|714.57|701.07|715.1|701.6|714.31|700.81|511
1669586400000|2022-11-27 22:00:00|714.56|701.06|715.2|703.2|715.43|703.43|714.16|700.83|534
1669586700000|2022-11-27 22:05:00|715.24|703.24|715.27|703.27|715.64|703.64|714.8|702.8|643
1669587000000|2022-11-27 22:10:00|715.32|703.32|714.95|702.95|715.69|703.69|714.87|702.87|745
1669587300000|2022-11-27 22:15:00|715.04|703.04|713.83|701.83|715.31|703.31|713.8|701.8|600
1669587600000|2022-11-27 22:20:00|713.82|701.82|713.92|701.92|714.18|702.18|713.59|701.59|678
1669587900000|2022-11-27 22:25:00|713.95|701.95|713.38|701.38|713.95|701.95|713.2|701.2|666
1669588200000|2022-11-27 22:30:00|713.37|701.37|713.47|701.47|713.91|701.91|713.29|701.29|730
1669588500000|2022-11-27 22:35:00|713.46|701.46|713.26|701.26|713.58|701.58|712.92|700.92|689
1669588800000|2022-11-27 22:40:00|713.28|701.28|712.42|700.42|713.54|701.54|712.28|700.28|627
1669589100000|2022-11-27 22:45:00|712.4|700.4|713.83|701.83|714.08|702.08|712.38|700.38|307
1669589400000|2022-11-27 22:50:00|713.9|701.9|715.56|703.56|715.57|703.57|713.79|701.79|339
1669589700000|2022-11-27 22:55:00|715.53|703.53|714.69|702.69|716.31|704.31|714.65|702.65|539
1669590000000|2022-11-27 23:00:00|714.68|702.68|701.4|689.4|714.71|702.71|698.85|686.85|915
1669590300000|2022-11-27 23:05:00|701.37|689.37|704.45|692.45|706.08|694.08|701.33|689.33|1041
1669590600000|2022-11-27 23:10:00|704.49|692.49|705.88|693.88|706.09|694.09|703.7|691.7|873
1669590900000|2022-11-27 23:15:00|705.9|693.9|703.28|691.28|706.5|694.5|702.12|690.12|878
1669591200000|2022-11-27 23:20:00|703.22|691.22|697.97|685.97|703.46|691.46|694.2|682.2|1018
1669591500000|2022-11-27 23:25:00|697.76|685.76|700.94|688.94|701.31|689.31|697|685|963
1669591800000|2022-11-27 23:30:00|700.85|688.85|700.27|688.27|701.05|689.05|697.13|685.13|1026
1669592100000|2022-11-27 23:35:00|700.28|688.28|700.51|688.51|700.84|688.84|696.53|684.53|971
1669592400000|2022-11-27 23:40:00|700.49|688.49|697.79|685.79|700.49|688.49|696.38|684.38|927
1669592700000|2022-11-27 23:45:00|697.82|685.82|697.52|685.52|700.23|688.23|696|684|970
1669593000000|2022-11-27 23:50:00|697.51|685.51|694.31|682.31|697.71|685.71|691.95|679.95|993
1669593300000|2022-11-27 23:55:00|694.32|682.32|696.09|684.09|696.3|684.3|693.25|681.25|862
1669593600000|2022-11-28 00:00:00|696.08|684.08|699.09|687.09|699.73|687.73|695.53|683.53|883
1669593900000|2022-11-28 00:05:00|699.11|687.11|698.98|686.98|700.04|688.04|697.45|685.45|849
1669594200000|2022-11-28 00:10:00|698.94|686.94|697.16|685.16|699.59|687.59|696.38|684.38|883
1669594500000|2022-11-28 00:15:00|697.21|685.21|699.33|687.33|699.89|687.89|697.18|685.18|783
1669594800000|2022-11-28 00:20:00|699.35|687.35|699.3|687.3|699.39|687.39|697.58|685.58|761
1669595100000|2022-11-28 00:25:00|699.33|687.33|697.73|685.73|699.44|687.44|697.22|685.22|721
1669595400000|2022-11-28 00:30:00|697.75|685.75|695.69|683.69|697.75|685.75|693.97|681.97|709
1669595700000|2022-11-28 00:35:00|695.57|683.57|696.42|684.42|696.82|684.82|695.3|683.3|605
1669596000000|2022-11-28 00:40:00|696.45|684.45|697.2|685.2|697.38|685.38|695.86|683.86|498
1669596300000|2022-11-28 00:45:00|697.16|685.16|695.64|683.64|697.2|685.2|695.56|683.56|506
1669596600000|2022-11-28 00:50:00|695.63|683.63|694.05|682.05|695.65|683.65|693.7|681.7|761
1669596900000|2022-11-28 00:55:00|694.08|682.08|690.73|678.73|694.7|682.7|690.16|678.16|856
1669597200000|2022-11-28 01:00:00|690.68|678.68|691.81|679.81|693.12|681.12|690.68|678.68|624
1669597500000|2022-11-28 01:05:00|691.84|679.84|689.25|677.25|692.46|680.46|689.12|677.12|813
1669597800000|2022-11-28 01:10:00|689.26|677.26|687.85|675.85|689.31|677.31|683.24|671.24|1011
1669598100000|2022-11-28 01:15:00|687.84|675.84|683.71|671.71|688.51|676.51|683.17|671.17|1031
1669598400000|2022-11-28 01:20:00|683.73|671.73|670.99|658.99|685.55|673.55|670.88|658.88|1113
1669598700000|2022-11-28 01:25:00|671.06|659.06|670.31|658.31|674.32|662.32|668.72|656.72|1090
1669599000000|2022-11-28 01:30:00|670.27|658.27|666.62|654.62|671.84|659.84|664.77|652.77|1074
1669599300000|2022-11-28 01:35:00|666.65|654.65|667.99|655.99|669.82|657.82|663.13|651.13|1104
1669599600000|2022-11-28 01:40:00|668.06|656.06|667.33|655.33|668.86|656.86|666.71|654.71|1034
1669599900000|2022-11-28 01:45:00|667.35|655.35|667.27|655.27|667.49|655.49|663.05|651.05|1069
1669600200000|2022-11-28 01:50:00|667.43|655.43|667.49|655.49|667.77|655.77|664.71|652.71|965
1669600500000|2022-11-28 01:55:00|667.57|655.57|664.32|652.32|667.81|655.81|664.28|652.28|987
1669600800000|2022-11-28 02:00:00|664.31|652.31|662.5|650.5|664.31|652.31|659.2|647.2|1068
1669601100000|2022-11-28 02:05:00|662.52|650.52|665.07|653.07|665.33|653.33|661.29|649.29|1011
1669601400000|2022-11-28 02:10:00|665.06|653.06|665.34|653.34|665.35|653.35|662.56|650.56|951
1669601700000|2022-11-28 02:15:00|665.38|653.38|666.6|654.6|666.94|654.94|664.1|652.1|858
1669602000000|2022-11-28 02:20:00|666.69|654.69|668.51|656.51|668.55|656.55|664.23|652.23|909
1669602300000|2022-11-28 02:25:00|668.5|656.5|664.09|652.09|668.5|656.5|663.72|651.72|935
1669602600000|2022-11-28 02:30:00|663.99|651.99|665.8|653.8|665.8|653.8|662.27|650.27|796
1669602900000|2022-11-28 02:35:00|665.81|653.81|666.22|654.22|667.31|655.31|665.5|653.5|691
1669603200000|2022-11-28 02:40:00|666.25|654.25|663.93|651.93|666.56|654.56|663.06|651.06|860
1669603500000|2022-11-28 02:45:00|663.9|651.9|665.51|653.51|666.15|654.15|662.53|650.53|807
1669603800000|2022-11-28 02:50:00|665.45|653.45|665.43|653.43|665.65|653.65|664.09|652.09|808
1669604100000|2022-11-28 02:55:00|665.46|653.46|664.44|652.44|666.62|654.62|664.22|652.22|648
1669604400000|2022-11-28 03:00:00|664.42|652.42|666.53|654.53|666.93|654.93|662.85|650.85|805
1669604700000|2022-11-28 03:05:00|666.38|654.38|670.85|658.85|671.15|659.15|666.2|654.2|822
1669605000000|2022-11-28 03:10:00|670.83|658.83|670.12|658.12|671.86|659.86|669.32|657.32|698
1669605300000|2022-11-28 03:15:00|670.2|658.2|670.92|658.92|673.51|661.51|670.05|658.05|752
1669605600000|2022-11-28 03:20:00|670.98|658.98|672.6|660.6|672.69|660.69|669.66|657.66|711
1669605900000|2022-11-28 03:25:00|672.59|660.59|674.1|662.1|674.67|662.67|672.58|660.58|783
1669606200000|2022-11-28 03:30:00|674.11|662.11|674.62|662.62|677.27|665.27|673.24|661.24|741
1669606500000|2022-11-28 03:35:00|674.69|662.69|675.94|663.94|677.72|665.72|674.66|662.66|639
1669606800000|2022-11-28 03:40:00|675.96|663.96|680.28|668.28|680.54|668.54|675.96|663.96|798
1669607100000|2022-11-28 03:45:00|680.18|668.18|679.67|667.67|680.24|668.24|677.66|665.66|813
1669607400000|2022-11-28 03:50:00|679.68|667.68|679.14|667.14|679.94|667.94|678.79|666.79|478
1669607700000|2022-11-28 03:55:00|679.13|667.13|680.25|668.25|680.47|668.47|679.04|667.04|497
1669608000000|2022-11-28 04:00:00|680.24|668.24|680.4|668.4|681.23|669.23|679.07|667.07|620
1669608300000|2022-11-28 04:05:00|680.44|668.44|680.29|668.29|681.42|669.42|679.87|667.87|561
1669608600000|2022-11-28 04:10:00|680.26|668.26|679.74|667.74|680.43|668.43|678.57|666.57|563
1669608900000|2022-11-28 04:15:00|679.72|667.72|676.97|664.97|679.92|667.92|676.64|664.64|682
1669609200000|2022-11-28 04:20:00|676.99|664.99|679.58|667.58|680.06|668.06|676.05|664.05|708
1669609500000|2022-11-28 04:25:00|679.57|667.57|682.15|670.15|682.16|670.16|678.92|666.92|823
1669609800000|2022-11-28 04:30:00|682.11|670.11|680.35|668.35|682.33|670.33|680.21|668.21|766
1669610100000|2022-11-28 04:35:00|680.41|668.41|679.92|667.92|680.44|668.44|678.85|666.85|537
1669610400000|2022-11-28 04:40:00|679.93|667.93|679.15|667.15|679.93|667.93|678.23|666.23|589
1669610700000|2022-11-28 04:45:00|679.17|667.17|680.19|668.19|681.02|669.02|678.18|666.18|564
1669611000000|2022-11-28 04:50:00|680.11|668.11|681.12|669.12|681.34|669.34|679.8|667.8|595
1669611300000|2022-11-28 04:55:00|681.08|669.08|681.33|669.33|681.95|669.95|680.6|668.6|538
1669611600000|2022-11-28 05:00:00|681.31|669.31|681.89|669.89|682.24|670.24|680.61|668.61|659
1669611900000|2022-11-28 05:05:00|681.93|669.93|683.62|671.62|683.7|671.7|681.67|669.67|525
1669612200000|2022-11-28 05:10:00|683.72|671.72|683.79|671.79|684.27|672.27|682.72|670.72|555
1669612500000|2022-11-28 05:15:00|683.8|671.8|679.81|667.81|683.9|671.9|679.04|667.04|767
1669612800000|2022-11-28 05:20:00|679.83|667.83|679.08|667.08|680.54|668.54|678.84|666.84|723
1669613100000|2022-11-28 05:25:00|679.12|667.12|679.92|667.92|680.06|668.06|678.82|666.82|598
1669613400000|2022-11-28 05:30:00|679.91|667.91|680.63|668.63|681.22|669.22|679.21|667.21|539
1669613700000|2022-11-28 05:35:00|680.64|668.64|678.13|666.13|681.22|669.22|677.4|665.4|623
1669614000000|2022-11-28 05:40:00|678.1|666.1|676.68|664.68|678.59|666.59|676.49|664.49|511
1669614300000|2022-11-28 05:45:00|676.76|664.76|678.07|666.07|678.52|666.52|676.56|664.56|566
1669614600000|2022-11-28 05:50:00|678.08|666.08|676.25|664.25|678.08|666.08|674.45|662.45|691
1669614900000|2022-11-28 05:55:00|676.29|664.29|675.01|663.01|676.48|664.48|673.77|661.77|687
1669615200000|2022-11-28 06:00:00|675.05|663.05|676.28|664.28|676.97|664.97|674.38|662.38|695
1669615500000|2022-11-28 06:05:00|676.31|664.31|675.23|663.23|677.04|665.04|675.06|663.06|520
1669615800000|2022-11-28 06:10:00|675.38|663.38|671.82|659.82|675.86|663.86|670.85|658.85|716
1669616100000|2022-11-28 06:15:00|671.8|659.8|673.57|661.57|673.89|661.89|671.52|659.52|699
1669616400000|2022-11-28 06:20:00|673.58|661.58|674.18|662.18|675.22|663.22|673.52|661.52|536
1669616700000|2022-11-28 06:25:00|674.24|662.24|674.13|662.13|675.28|663.28|673.81|661.81|603
1669617000000|2022-11-28 06:30:00|674.21|662.21|677.29|665.29|677.29|665.29|673.88|661.88|705
1669617300000|2022-11-28 06:35:00|677.22|665.22|677.44|665.44|677.7|665.7|676.68|664.68|535
1669617600000|2022-11-28 06:40:00|677.45|665.45|678.04|666.04|678.3|666.3|676.18|664.18|529
1669617900000|2022-11-28 06:45:00|678.07|666.07|679.38|667.38|679.53|667.53|677.25|665.25|576
1669618200000|2022-11-28 06:50:00|679.4|667.4|678.35|666.35|679.51|667.51|678.1|666.1|428
1669618500000|2022-11-28 06:55:00|678.32|666.32|679.55|667.55|679.89|667.89|678.28|666.28|464
1669618800000|2022-11-28 07:00:00|679.63|667.63|679.11|667.11|679.79|667.79|678.68|666.68|448
1669619100000|2022-11-28 07:05:00|679.09|667.09|678.56|666.56|679.51|667.51|678.53|666.53|413
1669619400000|2022-11-28 07:10:00|678.55|666.55|678.33|666.33|678.97|666.97|677.76|665.76|428
1669619700000|2022-11-28 07:15:00|678.32|666.32|678.62|666.62|679.2|667.2|678.07|666.07|487
1669620000000|2022-11-28 07:20:00|678.68|666.68|679.43|667.43|679.96|667.96|678.66|666.66|500
1669620300000|2022-11-28 07:25:00|679.45|667.45|679.34|667.34|679.56|667.56|678.91|666.91|416
1669620600000|2022-11-28 07:30:00|679.35|667.35|678.39|666.39|679.47|667.47|677.68|665.68|424
1669620900000|2022-11-28 07:35:00|678.37|666.37|678.08|666.08|678.83|666.83|677.84|665.84|482
1669621200000|2022-11-28 07:40:00|678.13|666.13|677.65|665.65|678.13|666.13|676.99|664.99|346
1669621500000|2022-11-28 07:45:00|677.64|665.64|677.22|665.22|678.1|666.1|677.16|665.16|509
1669621800000|2022-11-28 07:50:00|677.23|665.23|677.53|665.53|678.36|666.36|677.12|665.12|593
1669622100000|2022-11-28 07:55:00|677.54|665.54|678.52|666.52|678.58|666.58|677.54|665.54|481
1669622400000|2022-11-28 08:00:00|678.51|666.51|676.13|664.13|678.56|666.56|675.67|663.67|477
1669622700000|2022-11-28 08:05:00|676.14|664.14|675.65|663.65|676.83|664.83|675.22|663.22|445
1669623000000|2022-11-28 08:10:00|675.68|663.68|675.87|663.87|676.07|664.07|675.32|663.32|366
1669623300000|2022-11-28 08:15:00|675.86|663.86|675.43|663.43|676.08|664.08|675.19|663.19|352
1669623600000|2022-11-28 08:20:00|675.41|663.41|675.55|663.55|675.77|663.77|675.08|663.08|438
1669623900000|2022-11-28 08:25:00|675.54|663.54|676.47|664.47|676.53|664.53|675.49|663.49|349
1669624200000|2022-11-28 08:30:00|676.49|664.49|678.53|666.53|678.79|666.79|676.23|664.23|651
1669624500000|2022-11-28 08:35:00|678.5|666.5|682.39|670.39|682.47|670.47|678.3|666.3|537
1669624800000|2022-11-28 08:40:00|682.38|670.38|682.6|670.6|683.13|671.13|680.81|668.81|578
1669625100000|2022-11-28 08:45:00|682.61|670.61|684.45|672.45|684.65|672.65|681.65|669.65|537
1669625400000|2022-11-28 08:50:00|684.43|672.43|685.5|673.5|685.69|673.69|684.12|672.12|597
1669625700000|2022-11-28 08:55:00|685.58|673.58|688.63|676.63|688.8|676.8|685.5|673.5|681
1669626000000|2022-11-28 09:00:00|688.57|676.57|688.45|676.45|690.01|678.01|687.86|675.86|694
1669626300000|2022-11-28 09:05:00|688.49|676.49|687.16|675.16|688.57|676.57|686.79|674.79|582
1669626600000|2022-11-28 09:10:00|687.15|675.15|684.35|672.35|687.56|675.56|683.95|671.95|657
1669626900000|2022-11-28 09:15:00|684.3|672.3|684.99|672.99|686.63|674.63|684.3|672.3|650
1669627200000|2022-11-28 09:20:00|685.03|673.03|683.57|671.57|685.29|673.29|683.17|671.17|607
1669627500000|2022-11-28 09:25:00|683.51|671.51|683.46|671.46|684.15|672.15|682.62|670.62|488
1669627800000|2022-11-28 09:30:00|683.36|671.36|683|671|683.99|671.99|682.3|670.3|542
1669628100000|2022-11-28 09:35:00|682.99|670.99|683.42|671.42|683.5|671.5|682.3|670.3|497
1669628400000|2022-11-28 09:40:00|683.44|671.44|685.03|673.03|685.21|673.21|683.2|671.2|447
1669628700000|2022-11-28 09:45:00|685.05|673.05|687.02|675.02|687.27|675.27|685.05|673.05|568
1669629000000|2022-11-28 09:50:00|686.84|674.84|687.07|675.07|688.68|676.68|686.44|674.44|520
1669629300000|2022-11-28 09:55:00|687.1|675.1|686.5|674.5|688.44|676.44|686.4|674.4|566
1669629600000|2022-11-28 10:00:00|686.51|674.51|683.72|671.72|687.08|675.08|682.77|670.77|819
1669629900000|2022-11-28 10:05:00|683.76|671.76|685.5|673.5|686.03|674.03|683.47|671.47|575
1669630200000|2022-11-28 10:10:00|685.49|673.49|686.88|674.88|687|675|685.42|673.42|435
1669630500000|2022-11-28 10:15:00|686.87|674.87|688.62|676.62|688.69|676.69|686.86|674.86|355
1669630800000|2022-11-28 10:20:00|688.41|676.41|689.1|677.1|690.51|678.51|688.36|676.36|487
1669631100000|2022-11-28 10:25:00|689.14|677.14|687.43|675.43|689.77|677.77|687.25|675.25|458
1669631400000|2022-11-28 10:30:00|687.42|675.42|686.7|674.7|690.89|678.89|686.52|674.52|758
1669631700000|2022-11-28 10:35:00|686.71|674.71|685.64|673.64|687.03|675.03|685.07|673.07|483
1669632000000|2022-11-28 10:40:00|685.65|673.65|685.73|673.73|687.14|675.14|685.4|673.4|499
1669632300000|2022-11-28 10:45:00|685.76|673.76|686.77|674.77|687.78|675.78|685.64|673.64|460
1669632600000|2022-11-28 10:50:00|686.79|674.79|685.55|673.55|687.55|675.55|685.5|673.5|437
1669632900000|2022-11-28 10:55:00|685.54|673.54|685.03|673.03|685.97|673.97|683.41|671.41|665
1669633200000|2022-11-28 11:00:00|685.04|673.04|687.32|675.32|687.32|675.32|684.71|672.71|555
1669633500000|2022-11-28 11:05:00|687.26|675.26|687.58|675.58|688.03|676.03|686.63|674.63|498
1669633800000|2022-11-28 11:10:00|687.6|675.6|686.89|674.89|688.51|676.51|686.72|674.72|492
1669634100000|2022-11-28 11:15:00|686.81|674.81|687.97|675.97|688.46|676.46|686.81|674.81|459
1669634400000|2022-11-28 11:20:00|687.96|675.96|687.55|675.55|688.1|676.1|686.9|674.9|502
1669634700000|2022-11-28 11:25:00|687.53|675.53|685.86|673.86|687.65|675.65|685.59|673.59|435
1669635000000|2022-11-28 11:30:00|685.7|673.7|684.53|672.53|685.7|673.7|683.72|671.72|550
1669635300000|2022-11-28 11:35:00|684.51|672.51|683.84|671.84|684.59|672.59|683.19|671.19|438
1669635600000|2022-11-28 11:40:00|683.82|671.82|684.17|672.17|685.03|673.03|683.61|671.61|389
1669635900000|2022-11-28 11:45:00|684.19|672.19|684.51|672.51|685.05|673.05|684.17|672.17|302
1669636200000|2022-11-28 11:50:00|684.49|672.49|685.04|673.04|685.35|673.35|684.24|672.24|391
1669636500000|2022-11-28 11:55:00|684.79|672.79|685.05|673.05|685.63|673.63|684.09|672.09|460
1669636800000|2022-11-28 12:00:00|684.86|672.86|685.69|673.69|686.58|674.58|684.86|672.86|420
1669637100000|2022-11-28 12:05:00|685.67|673.67|685.9|673.9|686.06|674.06|684.68|672.68|493
1669637400000|2022-11-28 12:10:00|685.82|673.82|687.2|675.2|687.69|675.69|685.82|673.82|523
1669637700000|2022-11-28 12:15:00|687.15|675.15|686.6|674.6|687.76|675.76|686.45|674.45|513
1669638000000|2022-11-28 12:20:00|686.59|674.59|687.18|675.18|687.45|675.45|685.68|673.68|438
1669638300000|2022-11-28 12:25:00|687.12|675.12|686.35|674.35|687.79|675.79|686.21|674.21|529
1669638600000|2022-11-28 12:30:00|686.36|674.36|685.52|673.52|687.19|675.19|685.08|673.08|406
1669638900000|2022-11-28 12:35:00|685.5|673.5|682.06|670.06|685.57|673.57|682.06|670.06|629
1669639200000|2022-11-28 12:40:00|682.08|670.08|681.58|669.58|682.16|670.16|679.48|667.48|782
1669639500000|2022-11-28 12:45:00|681.55|669.55|682.14|670.14|683.21|671.21|680.69|668.69|656
1669639800000|2022-11-28 12:50:00|682.12|670.12|680.81|668.81|683.06|671.06|680.68|668.68|527
1669640100000|2022-11-28 12:55:00|680.75|668.75|682.18|670.18|682.61|670.61|680.75|668.75|517
1669640400000|2022-11-28 13:00:00|682.15|670.15|682.26|670.26|682.92|670.92|681.89|669.89|536
1669640700000|2022-11-28 13:05:00|682.28|670.28|683.07|671.07|683.35|671.35|682.22|670.22|537
1669641000000|2022-11-28 13:10:00|683.06|671.06|683.2|671.2|683.66|671.66|682.9|670.9|458
1669641300000|2022-11-28 13:15:00|683.18|671.18|683.03|671.03|683.4|671.4|681.88|669.88|528
1669641600000|2022-11-28 13:20:00|683.05|671.05|685.72|673.72|685.93|673.93|681.73|669.73|657
1669641900000|2022-11-28 13:25:00|685.73|673.73|686.95|674.95|687.77|675.77|685.73|673.73|552
1669642200000|2022-11-28 13:30:00|686.91|674.91|688.92|676.92|688.93|676.93|686.22|674.22|575
1669642500000|2022-11-28 13:35:00|688.79|676.79|691.64|679.64|692|680|688.79|676.79|693
1669642800000|2022-11-28 13:40:00|691.61|679.61|689.26|677.26|692.3|680.3|688.46|676.46|684
1669643100000|2022-11-28 13:45:00|689.25|677.25|688.61|676.61|690.69|678.69|688.07|676.07|643
1669643400000|2022-11-28 13:50:00|688.66|676.66|689.22|677.22|689.86|677.86|688.59|676.59|511
1669643700000|2022-11-28 13:55:00|689.21|677.21|687.62|675.62|689.53|677.53|687.39|675.39|522
1669644000000|2022-11-28 14:00:00|687.61|675.61|687.29|675.29|689.25|677.25|687.15|675.15|535
1669644300000|2022-11-28 14:05:00|687.3|675.3|686.65|674.65|687.73|675.73|685.68|673.68|577
1669644600000|2022-11-28 14:10:00|686.69|674.69|686.22|674.22|687.51|675.51|685.76|673.76|557
1669644900000|2022-11-28 14:15:00|686.24|674.24|686.05|674.05|686.61|674.61|685.29|673.29|430
1669645200000|2022-11-28 14:20:00|686.04|674.04|686.07|674.07|686.65|674.65|685.56|673.56|455
1669645500000|2022-11-28 14:25:00|686.05|674.05|687.26|675.26|687.37|675.37|685.2|673.2|468
1669645800000|2022-11-28 14:30:00|687.24|675.24|691.18|679.18|692.16|680.16|686.77|674.77|912
1669646100000|2022-11-28 14:35:00|691.19|679.19|693.86|681.86|694.76|682.76|691.19|679.19|977
1669646400000|2022-11-28 14:40:00|693.87|681.87|692.01|680.01|694.1|682.1|690.57|678.57|882
1669646700000|2022-11-28 14:45:00|692.18|680.18|689.5|677.5|694.17|682.17|689.07|677.07|908
1669647000000|2022-11-28 14:50:00|689.49|677.49|690.41|678.41|691.82|679.82|687.87|675.87|856
1669647300000|2022-11-28 14:55:00|690.4|678.4|687.61|675.61|690.4|678.4|687.1|675.1|856
1669647600000|2022-11-28 15:00:00|687.59|675.59|687.93|675.93|689.16|677.16|686.6|674.6|872
1669647900000|2022-11-28 15:05:00|687.98|675.98|682.66|670.66|688.1|676.1|681.72|669.72|884
1669648200000|2022-11-28 15:10:00|682.82|670.82|682.14|670.14|684.38|672.38|681.44|669.44|830
1669648500000|2022-11-28 15:15:00|682.11|670.11|679.58|667.58|682.35|670.35|678.66|666.66|909
1669648800000|2022-11-28 15:20:00|679.61|667.61|676.13|664.13|680.37|668.37|675.31|663.31|945
1669649100000|2022-11-28 15:25:00|675.97|663.97|677.88|665.88|678.39|666.39|675.78|663.78|883
1669649400000|2022-11-28 15:30:00|677.89|665.89|676.26|664.26|678.82|666.82|675.73|663.73|874
1669649700000|2022-11-28 15:35:00|676.31|664.31|678.04|666.04|678.53|666.53|675|663|795
1669650000000|2022-11-28 15:40:00|678.01|666.01|678.71|666.71|680.27|668.27|677.64|665.64|771
1669650300000|2022-11-28 15:45:00|678.7|666.7|678.3|666.3|680.48|668.48|677.68|665.68|781
1669650600000|2022-11-28 15:50:00|678.28|666.28|676.68|664.68|678.28|666.28|675.42|663.42|833
1669650900000|2022-11-28 15:55:00|676.66|664.66|676.62|664.62|677.45|665.45|675.71|663.71|727
1669651200000|2022-11-28 16:00:00|676.63|664.63|674.59|662.59|677.01|665.01|673.28|661.28|884
1669651500000|2022-11-28 16:05:00|674.61|662.61|676.07|664.07|676.33|664.33|673.75|661.75|952
1669651800000|2022-11-28 16:10:00|676.05|664.05|672.29|660.29|676.07|664.07|672.25|660.25|820
1669652100000|2022-11-28 16:15:00|672.32|660.32|671.45|659.45|673.7|661.7|669.37|657.37|947
1669652400000|2022-11-28 16:20:00|671.39|659.39|679.19|667.19|679.51|667.51|670.18|658.18|1017
1669652700000|2022-11-28 16:25:00|679.45|667.45|679.69|667.69|682.24|670.24|678.82|666.82|932
1669653000000|2022-11-28 16:30:00|679.76|667.76|684.87|672.87|685.26|673.26|679.66|667.66|916
1669653300000|2022-11-28 16:35:00|684.86|672.86|688.81|676.81|688.95|676.95|683.6|671.6|846
1669653600000|2022-11-28 16:40:00|688.68|676.68|691.64|679.64|691.7|679.7|687.72|675.72|881
1669653900000|2022-11-28 16:45:00|691.66|679.66|698.47|686.47|700.7|688.7|690.23|678.23|1043
1669654200000|2022-11-28 16:50:00|698.44|686.44|699.98|687.98|700.49|688.49|695.93|683.93|906
1669654500000|2022-11-28 16:55:00|699.79|687.79|702.54|690.54|708.14|696.14|699.79|687.79|1083
1669654800000|2022-11-28 17:00:00|702.48|690.48|705.57|693.57|707.41|695.41|702.36|690.36|1036
1669655100000|2022-11-28 17:05:00|705.59|693.59|701.55|689.55|709.45|697.45|701.41|689.41|1014
1669655400000|2022-11-28 17:10:00|701.54|689.54|699.64|687.64|703.02|691.02|697.93|685.93|1005
1669655700000|2022-11-28 17:15:00|699.66|687.66|707.71|695.71|712.31|700.31|699.23|687.23|998
1669656000000|2022-11-28 17:20:00|707.55|695.55|710.11|698.11|710.76|698.76|706.57|694.57|945
1669656300000|2022-11-28 17:25:00|709.99|697.99|705.05|693.05|710.18|698.18|704.92|692.92|847
1669656600000|2022-11-28 17:30:00|705.07|693.07|704.21|692.21|706.04|694.04|703.98|691.98|836
1669656900000|2022-11-28 17:35:00|704.25|692.25|707.59|695.59|710.27|698.27|704.15|692.15|852
1669657200000|2022-11-28 17:40:00|707.56|695.56|707.05|695.05|708.23|696.23|706.73|694.73|758
1669657500000|2022-11-28 17:45:00|707|695|704.55|692.55|708.13|696.13|704.24|692.24|834
1669657800000|2022-11-28 17:50:00|704.52|692.52|703.01|691.01|705.04|693.04|702.41|690.41|881
1669658100000|2022-11-28 17:55:00|702.95|690.95|702.5|690.5|703.88|691.88|702.32|690.32|818
1669658400000|2022-11-28 18:00:00|702.47|690.47|701.49|689.49|703.92|691.92|700.94|688.94|678
1669658700000|2022-11-28 18:05:00|701.57|689.57|699.53|687.53|701.94|689.94|699.24|687.24|942
1669659000000|2022-11-28 18:10:00|699.5|687.5|701.7|689.7|702.3|690.3|699.38|687.38|763
1669659300000|2022-11-28 18:15:00|701.64|689.64|701.76|689.76|703.14|691.14|700.64|688.64|881
1669659600000|2022-11-28 18:20:00|701.72|689.72|702.28|690.28|702.64|690.64|700.83|688.83|784
1669659900000|2022-11-28 18:25:00|702.29|690.29|703.68|691.68|704.42|692.42|702.13|690.13|682
1669660200000|2022-11-28 18:30:00|703.66|691.66|703.05|691.05|705.47|693.47|703.04|691.04|745
1669660500000|2022-11-28 18:35:00|703.02|691.02|703.96|691.96|704.04|692.04|701.07|689.07|797
1669660800000|2022-11-28 18:40:00|703.97|691.97|703.3|691.3|704.55|692.55|702.31|690.31|748
1669661100000|2022-11-28 18:45:00|703.31|691.31|704.07|692.07|704.45|692.45|702.09|690.09|692
1669661400000|2022-11-28 18:50:00|704.05|692.05|709.59|697.59|712.38|700.38|702.87|690.87|772
1669661700000|2022-11-28 18:55:00|709.65|697.65|703.13|691.13|709.75|697.75|703.01|691.01|816
1669662000000|2022-11-28 19:00:00|703.11|691.11|703.05|691.05|705.09|693.09|702.02|690.02|816
1669662300000|2022-11-28 19:05:00|703.04|691.04|703.25|691.25|704.39|692.39|702.48|690.48|690
1669662600000|2022-11-28 19:10:00|703.21|691.21|703.53|691.53|704.11|692.11|702.25|690.25|620
1669662900000|2022-11-28 19:15:00|703.58|691.58|703.71|691.71|704.28|692.28|702.7|690.7|736
1669663200000|2022-11-28 19:20:00|703.64|691.64|708.34|696.34|708.93|696.93|703.36|691.36|830
1669663500000|2022-11-28 19:25:00|708.36|696.36|709.32|697.32|711.46|699.46|707.82|695.82|775
1669663800000|2022-11-28 19:30:00|709.42|697.42|708.5|696.5|709.66|697.66|707.12|695.12|810
1669664100000|2022-11-28 19:35:00|708.49|696.49|709.68|697.68|710.77|698.77|707.02|695.02|681
1669664400000|2022-11-28 19:40:00|709.67|697.67|712.01|700.01|712.46|700.46|707.58|695.58|874
1669664700000|2022-11-28 19:45:00|712.04|700.04|710.55|698.55|712.51|700.51|710.11|698.11|845
1669665000000|2022-11-28 19:50:00|710.56|698.56|710.82|698.82|711.88|699.88|709.3|697.3|817
1669665300000|2022-11-28 19:55:00|710.79|698.79|710.82|698.82|711.87|699.87|710.3|698.3|631
1669665600000|2022-11-28 20:00:00|710.88|698.88|713.39|701.39|714.52|702.52|710.47|698.47|850
1669665900000|2022-11-28 20:05:00|713.36|701.36|715.74|703.74|718.21|706.21|711.57|699.57|895
1669666200000|2022-11-28 20:10:00|715.71|703.71|719.96|707.96|721.7|709.7|715.35|703.35|950
1669666500000|2022-11-28 20:15:00|719.81|707.81|730.18|718.18|730.25|718.25|718.21|706.21|984
1669666800000|2022-11-28 20:20:00|730.11|718.11|729.98|717.98|731.2|719.2|725.33|713.33|997
1669667100000|2022-11-28 20:25:00|729.97|717.97|732.79|720.79|733.9|721.9|729.93|717.93|895
1669667400000|2022-11-28 20:30:00|732.73|720.73|732.96|720.96|740.21|728.21|732.53|720.53|996
1669667700000|2022-11-28 20:35:00|732.95|720.95|730.36|718.36|733.56|721.56|729.67|717.67|970
1669668000000|2022-11-28 20:40:00|730.38|718.38|729.58|717.58|732.14|720.14|729.46|717.46|924
1669668300000|2022-11-28 20:45:00|729.53|717.53|732.48|720.48|732.71|720.71|729.16|717.16|838
1669668600000|2022-11-28 20:50:00|732.49|720.49|731.76|719.76|734.87|722.87|730.57|718.57|893
1669668900000|2022-11-28 20:55:00|731.72|719.72|729.97|717.97|731.73|719.73|729.42|717.42|824
1669669200000|2022-11-28 21:00:00|729.88|717.88|728.72|716.72|730.56|718.56|727.3|715.3|873
1669669500000|2022-11-28 21:05:00|728.73|716.73|726.85|714.85|729.03|717.03|726.54|714.54|750
1669669800000|2022-11-28 21:10:00|726.82|714.82|724.93|712.93|727.95|715.95|724.57|712.57|892
1669670100000|2022-11-28 21:15:00|724.89|712.89|723.13|711.13|726.03|714.03|721.5|709.5|879
1669670400000|2022-11-28 21:20:00|723.38|711.38|723.67|711.67|725.9|713.9|721.51|709.51|797
1669670700000|2022-11-28 21:25:00|723.72|711.72|724.75|712.75|725.25|713.25|723.61|711.61|696
1669671000000|2022-11-28 21:30:00|724.78|712.78|725.64|713.64|725.91|713.91|723.44|711.44|699
1669671300000|2022-11-28 21:35:00|725.67|713.67|722.58|710.58|725.98|713.98|722.41|710.41|717
1669671600000|2022-11-28 21:40:00|722.59|710.59|723.4|711.4|724.63|712.63|721.54|709.54|705
1669671900000|2022-11-28 21:45:00|723.38|711.38|724.75|712.75|725.52|713.52|722.62|710.62|616
1669672200000|2022-11-28 21:50:00|724.69|712.69|727.39|715.39|727.39|715.39|724.34|712.34|579
1669672500000|2022-11-28 21:55:00|727.42|715.42|727.81|715.81|729.29|717.29|726.38|714.38|762
1669672800000|2022-11-28 22:00:00|727.78|715.78|727.87|715.87|729.29|717.29|727.35|715.35|610
1669673100000|2022-11-28 22:05:00|727.84|715.84|727.19|715.19|728.37|716.37|726.43|714.43|583
1669673400000|2022-11-28 22:10:00|727.17|715.17|727.26|715.26|728.28|716.28|727.16|715.16|576
1669673700000|2022-11-28 22:15:00|727.27|715.27|726.12|714.12|727.29|715.29|725.22|713.22|575
1669674000000|2022-11-28 22:20:00|726.02|714.02|725.1|713.1|726.69|714.69|723.91|711.91|664
1669674300000|2022-11-28 22:25:00|725.09|713.09|726.32|714.32|726.44|714.44|725.08|713.08|440
1669674600000|2022-11-28 22:30:00|726.34|714.34|729.69|717.69|729.75|717.75|726.34|714.34|477
1669674900000|2022-11-28 22:35:00|729.64|717.64|728.01|716.01|729.74|717.74|728.01|716.01|625
1669675200000|2022-11-28 22:40:00|728.02|716.02|726.81|714.81|728.65|716.65|726.8|714.8|436
1669675500000|2022-11-28 22:45:00|726.79|714.79|726.72|714.72|727.18|715.18|726.19|714.19|324
1669675800000|2022-11-28 22:50:00|726.73|714.73|726.64|714.64|726.79|714.79|726.21|714.21|281
1669676100000|2022-11-28 22:55:00|726.66|714.66|724.39|712.39|727.91|715.91|723.86|711.86|697
1669676400000|2022-11-28 23:00:00|724.38|712.38|723.84|711.84|726.78|714.78|722.85|710.85|771
1669676700000|2022-11-28 23:05:00|723.81|711.81|724.35|712.35|726.75|714.75|723.59|711.59|689
1669677000000|2022-11-28 23:10:00|724.34|712.34|725.56|713.56|726.26|714.26|724.14|712.14|583
1669677300000|2022-11-28 23:15:00|725.55|713.55|726.51|714.51|727.45|715.45|725.53|713.53|661
1669677600000|2022-11-28 23:20:00|726.75|714.75|727.64|715.64|729.17|717.17|726.33|714.33|643
1669677900000|2022-11-28 23:25:00|727.62|715.62|726.11|714.11|728.34|716.34|725.42|713.42|769
1669678200000|2022-11-28 23:30:00|726.13|714.13|725.47|713.47|726.33|714.33|724.11|712.11|731
1669678500000|2022-11-28 23:35:00|725.49|713.49|726.72|714.72|726.93|714.93|725.36|713.36|546
1669678800000|2022-11-28 23:40:00|726.71|714.71|730.69|718.69|732.13|720.13|726.45|714.45|835
1669679100000|2022-11-28 23:45:00|730.7|718.7|728.87|716.87|731.59|719.59|728.6|716.6|880
1669679400000|2022-11-28 23:50:00|728.89|716.89|727.92|715.92|729.09|717.09|727.81|715.81|795
1669679700000|2022-11-28 23:55:00|727.86|715.86|725.52|713.52|728.32|716.32|725.45|713.45|811
1669680000000|2022-11-29 00:00:00|725.44|713.44|727.95|715.95|728.38|716.38|724.68|712.68|846
1669680300000|2022-11-29 00:05:00|727.96|715.96|728.31|716.31|731.36|719.36|726.55|714.55|861
1669680600000|2022-11-29 00:10:00|728.3|716.3|725.01|713.01|728.8|716.8|721.65|709.65|1018
1669680900000|2022-11-29 00:15:00|725|713|725.59|713.59|729.43|717.43|723.77|711.77|995
1669681200000|2022-11-29 00:20:00|725.39|713.39|726.37|714.37|727.93|715.93|724.09|712.09|874
1669681500000|2022-11-29 00:25:00|726.34|714.34|723.07|711.07|726.62|714.62|723.06|711.06|804
1669681800000|2022-11-29 00:30:00|723.06|711.06|719.79|707.79|724.12|712.12|718.55|706.55|850
1669682100000|2022-11-29 00:35:00|719.78|707.78|723.72|711.72|724.35|712.35|719.5|707.5|797
1669682400000|2022-11-29 00:40:00|723.75|711.75|723.33|711.33|724.39|712.39|722.55|710.55|630
1669682700000|2022-11-29 00:45:00|723.41|711.41|723.79|711.79|724.84|712.84|722.64|710.64|753
1669683000000|2022-11-29 00:50:00|723.78|711.78|724.55|712.55|725|713|723.23|711.23|679
1669683300000|2022-11-29 00:55:00|724.54|712.54|727.66|715.66|728.88|716.88|724.51|712.51|762
1669683600000|2022-11-29 01:00:00|727.65|715.65|728.35|716.35|730.62|718.62|727.27|715.27|798
1669683900000|2022-11-29 01:05:00|728.29|716.29|729.63|717.63|730.05|718.05|727.04|715.04|790
1669684200000|2022-11-29 01:10:00|729.59|717.59|729.6|717.6|730|718|728.39|716.39|758
1669684500000|2022-11-29 01:15:00|729.69|717.69|726.46|714.46|730.15|718.15|725.81|713.81|828
1669684800000|2022-11-29 01:20:00|726.44|714.44|726.95|714.95|728.84|716.84|725.8|713.8|748
1669685100000|2022-11-29 01:25:00|726.9|714.9|726.81|714.81|729.54|717.54|726.58|714.58|770
1669685400000|2022-11-29 01:30:00|726.8|714.8|726.78|714.78|727.46|715.46|726.46|714.46|663
1669685700000|2022-11-29 01:35:00|726.75|714.75|730.26|718.26|730.86|718.86|726.56|714.56|796
1669686000000|2022-11-29 01:40:00|730.32|718.32|731.93|719.93|733.72|721.72|729.47|717.47|928
1669686300000|2022-11-29 01:45:00|731.88|719.88|731.86|719.86|735.14|723.14|731.32|719.32|928
1669686600000|2022-11-29 01:50:00|731.88|719.88|732.45|720.45|732.93|720.93|730.54|718.54|861
1669686900000|2022-11-29 01:55:00|732.38|720.38|730.18|718.18|732.38|720.38|728.83|716.83|827
1669687200000|2022-11-29 02:00:00|730.16|718.16|728.34|716.34|730.48|718.48|727.92|715.92|792
1669687500000|2022-11-29 02:05:00|728.3|716.3|730.46|718.46|731.42|719.42|728.18|716.18|739
1669687800000|2022-11-29 02:10:00|730.47|718.47|730.69|718.69|731|719|728.85|716.85|836
1669688100000|2022-11-29 02:15:00|730.73|718.73|733.72|721.72|735.23|723.23|730.15|718.15|803
1669688400000|2022-11-29 02:20:00|733.8|721.8|736.1|724.1|736.96|724.96|733.59|721.59|797
1669688700000|2022-11-29 02:25:00|736.15|724.15|740.6|728.6|743.07|731.07|736|724|960
1669689000000|2022-11-29 02:30:00|740.67|728.67|738.92|726.92|741.27|729.27|736.57|724.57|906
1669689300000|2022-11-29 02:35:00|738.89|726.89|737.37|725.37|739.18|727.18|737.36|725.36|710
1669689600000|2022-11-29 02:40:00|737.36|725.36|734.96|722.96|737.39|725.39|734.75|722.75|715
1669689900000|2022-11-29 02:45:00|734.98|722.98|734|722|735.95|723.95|733.9|721.9|615
1669690200000|2022-11-29 02:50:00|733.98|721.98|733.47|721.47|734.94|722.94|732.64|720.64|775
1669690500000|2022-11-29 02:55:00|733.48|721.48|733.89|721.89|734.38|722.38|732.98|720.98|590
1669690800000|2022-11-29 03:00:00|733.9|721.9|736.2|724.2|736.48|724.48|733.57|721.57|765
1669691100000|2022-11-29 03:05:00|736.19|724.19|737.72|725.72|738.31|726.31|735.74|723.74|829
1669691400000|2022-11-29 03:10:00|737.71|725.71|737.72|725.72|738.78|726.78|737.37|725.37|787
1669691700000|2022-11-29 03:15:00|737.71|725.71|736.65|724.65|738.48|726.48|736.47|724.47|628
1669692000000|2022-11-29 03:20:00|736.64|724.64|737.67|725.67|737.73|725.73|736.24|724.24|580
1669692300000|2022-11-29 03:25:00|737.66|725.66|738.42|726.42|738.74|726.74|737.45|725.45|637
1669692600000|2022-11-29 03:30:00|738.49|726.49|738.08|726.08|739.49|727.49|737.11|725.11|607
1669692900000|2022-11-29 03:35:00|738.11|726.11|738.04|726.04|738.44|726.44|737.31|725.31|634
1669693200000|2022-11-29 03:40:00|738|726|739.92|727.92|739.98|727.98|737.18|725.18|684
1669693500000|2022-11-29 03:45:00|739.88|727.88|739.23|727.23|740.06|728.06|738.91|726.91|712
1669693800000|2022-11-29 03:50:00|739.22|727.22|738.33|726.33|739.22|727.22|737.28|725.28|716
1669694100000|2022-11-29 03:55:00|738.4|726.4|739.12|727.12|740.32|728.32|738.35|726.35|688
1669694400000|2022-11-29 04:00:00|739.1|727.1|739.75|727.75|741.52|729.52|738.74|726.74|669
1669694700000|2022-11-29 04:05:00|739.74|727.74|735.82|723.82|740.9|728.9|735.4|723.4|909
1669695000000|2022-11-29 04:10:00|735.84|723.84|737.47|725.47|738.71|726.71|735.8|723.8|730
1669695300000|2022-11-29 04:15:00|737.5|725.5|737.78|725.78|738.05|726.05|735.42|723.42|787
1669695600000|2022-11-29 04:20:00|737.79|725.79|738.3|726.3|739.14|727.14|737.27|725.27|826
1669695900000|2022-11-29 04:25:00|738.37|726.37|738.37|726.37|741.86|729.86|738.05|726.05|935
1669696200000|2022-11-29 04:30:00|738.31|726.31|745.75|733.75|749.89|737.89|737.88|725.88|1015
1669696500000|2022-11-29 04:35:00|745.74|733.74|741.42|729.42|746.1|734.1|741.01|729.01|814
1669696800000|2022-11-29 04:40:00|741.44|729.44|745.82|733.82|746.48|734.48|741.2|729.2|827
1669697100000|2022-11-29 04:45:00|745.81|733.81|745.41|733.41|746.8|734.8|742.68|730.68|883
1669697400000|2022-11-29 04:50:00|745.33|733.33|746.06|734.06|747.69|735.69|744.42|732.42|877
1669697700000|2022-11-29 04:55:00|746.07|734.07|745.56|733.56|748.77|736.77|745.05|733.05|746
1669698000000|2022-11-29 05:00:00|745.59|733.59|747.23|735.23|748.35|736.35|745.47|733.47|788
1669698300000|2022-11-29 05:05:00|747.36|735.36|748.46|736.46|748.48|736.48|746.06|734.06|824
1669698600000|2022-11-29 05:10:00|748.47|736.47|746.23|734.23|749.13|737.13|745.94|733.94|843
1669698900000|2022-11-29 05:15:00|746.18|734.18|750|738|751.03|739.03|745.73|733.73|886
1669699200000|2022-11-29 05:20:00|750.03|738.03|752.79|740.79|754.1|742.1|748.57|736.57|836
1669699500000|2022-11-29 05:25:00|752.78|740.78|749.04|737.04|752.89|740.89|748.87|736.87|849
1669699800000|2022-11-29 05:30:00|749.06|737.06|747.63|735.63|749.51|737.51|746.96|734.96|737
1669700100000|2022-11-29 05:35:00|747.62|735.62|748.56|736.56|749.86|737.86|747.45|735.45|696
1669700400000|2022-11-29 05:40:00|748.57|736.57|750.87|738.87|751.44|739.44|748.55|736.55|647
1669700700000|2022-11-29 05:45:00|750.9|738.9|750.15|738.15|752.7|740.7|750.09|738.09|630
1669701000000|2022-11-29 05:50:00|750.16|738.16|750.4|738.4|751.93|739.93|750.14|738.14|576
1669701300000|2022-11-29 05:55:00|750.42|738.42|750.5|738.5|751.82|739.82|750.05|738.05|576
1669701600000|2022-11-29 06:00:00|750.49|738.49|752.41|740.41|753.41|741.41|750.41|738.41|661
1669701900000|2022-11-29 06:05:00|752.45|740.45|751.24|739.24|754.07|742.07|751.1|739.1|757
1669702200000|2022-11-29 06:10:00|751.23|739.23|751.74|739.74|752.57|740.57|751.02|739.02|700
1669702500000|2022-11-29 06:15:00|751.71|739.71|753.77|741.77|754.68|742.68|751.69|739.69|792
1669702800000|2022-11-29 06:20:00|753.79|741.79|754.89|742.89|755.14|743.14|753.5|741.5|729
1669703100000|2022-11-29 06:25:00|754.86|742.86|754.18|742.18|755.56|743.56|754.14|742.14|592
1669703400000|2022-11-29 06:30:00|754.16|742.16|754.28|742.28|755.45|743.45|753.85|741.85|603
1669703700000|2022-11-29 06:35:00|754.27|742.27|754.94|742.94|756.77|744.77|754.27|742.27|622
1669704000000|2022-11-29 06:40:00|754.88|742.88|753.72|741.72|755.67|743.67|753.61|741.61|689
1669704300000|2022-11-29 06:45:00|753.75|741.75|750.93|738.93|755.29|743.29|750.91|738.91|821
1669704600000|2022-11-29 06:50:00|750.92|738.92|748.73|736.73|751.92|739.92|748.61|736.61|809
1669704900000|2022-11-29 06:55:00|748.75|736.75|748.23|736.23|749.97|737.97|747.43|735.43|846
1669705200000|2022-11-29 07:00:00|748.27|736.27|750.02|738.02|750.46|738.46|748.17|736.17|777
1669705500000|2022-11-29 07:05:00|749.78|737.78|750.18|738.18|751.29|739.29|749.75|737.75|750
1669705800000|2022-11-29 07:10:00|750.25|738.25|749.66|737.66|751.16|739.16|749.13|737.13|633
1669706100000|2022-11-29 07:15:00|749.65|737.65|750.96|738.96|751.09|739.09|749.51|737.51|632
1669706400000|2022-11-29 07:20:00|750.93|738.93|749.35|737.35|751.82|739.82|749.34|737.34|778
1669706700000|2022-11-29 07:25:00|749.29|737.29|746.68|734.68|749.57|737.57|746.6|734.6|726
1669707000000|2022-11-29 07:30:00|746.71|734.71|747.44|735.44|748.25|736.25|745.48|733.48|715
1669707300000|2022-11-29 07:35:00|747.45|735.45|747.22|735.22|748.65|736.65|746.78|734.78|679
1669707600000|2022-11-29 07:40:00|747.23|735.23|746.92|734.92|748.07|736.07|746.71|734.71|514
1669707900000|2022-11-29 07:45:00|746.76|734.76|746.99|734.99|748.08|736.08|746.25|734.25|628
1669708200000|2022-11-29 07:50:00|747|735|746.1|734.1|748.06|736.06|745.98|733.98|668
1669708500000|2022-11-29 07:55:00|746.15|734.15|745.19|733.19|746.51|734.51|744.91|732.91|731
1669708800000|2022-11-29 08:00:00|745.24|733.24|747.06|735.06|748.55|736.55|745.12|733.12|777
1669709100000|2022-11-29 08:05:00|747.08|735.08|746.1|734.1|748.5|736.5|746.1|734.1|745
1669709400000|2022-11-29 08:10:00|746.13|734.13|744.06|732.06|747.1|735.1|744.01|732.01|722
1669709700000|2022-11-29 08:15:00|744.12|732.12|746.02|734.02|746.1|734.1|744.1|732.1|718
1669710000000|2022-11-29 08:20:00|746.03|734.03|746.36|734.36|747.04|735.04|745.93|733.93|764
1669710300000|2022-11-29 08:25:00|746.44|734.44|748.4|736.4|748.64|736.64|746.3|734.3|714
1669710600000|2022-11-29 08:30:00|748.42|736.42|749.99|737.99|751.04|739.04|748.24|736.24|869
1669710900000|2022-11-29 08:35:00|750|738|749.31|737.31|750.41|738.41|749.19|737.19|688
1669711200000|2022-11-29 08:40:00|749.32|737.32|749.44|737.44|749.93|737.93|748.86|736.86|604
1669711500000|2022-11-29 08:45:00|749.41|737.41|749.04|737.04|751.39|739.39|748.94|736.94|596
1669711800000|2022-11-29 08:50:00|749.06|737.06|750.5|738.5|752.21|740.21|749.06|737.06|886
1669712100000|2022-11-29 08:55:00|750.55|738.55|751.34|739.34|751.75|739.75|750.04|738.04|715
1669712400000|2022-11-29 09:00:00|751.24|739.24|750.76|738.76|752.9|740.9|749.76|737.76|799
1669712700000|2022-11-29 09:05:00|750.78|738.78|749.96|737.96|751.27|739.27|749.5|737.5|666
1669713000000|2022-11-29 09:10:00|749.94|737.94|749.61|737.61|750.25|738.25|749.41|737.41|604
1669713300000|2022-11-29 09:15:00|749.69|737.69|748.82|736.82|750.25|738.25|748.65|736.65|470
1669713600000|2022-11-29 09:20:00|748.81|736.81|747.73|735.73|749.91|737.91|747.73|735.73|491
1669713900000|2022-11-29 09:25:00|747.75|735.75|747.67|735.67|748.95|736.95|747.58|735.58|494
1669714200000|2022-11-29 09:30:00|747.68|735.68|748.15|736.15|748.5|736.5|747.03|735.03|418
1669714500000|2022-11-29 09:35:00|748.14|736.14|747.27|735.27|749.74|737.74|746.97|734.97|641
1669714800000|2022-11-29 09:40:00|747.32|735.32|746.32|734.32|747.6|735.6|746.18|734.18|649
1669715100000|2022-11-29 09:45:00|746.39|734.39|745.38|733.38|746.89|734.89|745.05|733.05|599
1669715400000|2022-11-29 09:50:00|745.26|733.26|746.31|734.31|747.07|735.07|745.14|733.14|727
1669715700000|2022-11-29 09:55:00|746.27|734.27|746.29|734.29|747.22|735.22|746.26|734.26|616
1669716000000|2022-11-29 10:00:00|746.37|734.37|745.32|733.32|747.56|735.56|744.46|732.46|743
1669716300000|2022-11-29 10:05:00|745.29|733.29|746.31|734.31|746.47|734.47|744.62|732.62|808
1669716600000|2022-11-29 10:10:00|746.34|734.34|746.3|734.3|746.71|734.71|746.02|734.02|683
1669716900000|2022-11-29 10:15:00|746.31|734.31|744.98|732.98|746.76|734.76|744.85|732.85|636
1669717200000|2022-11-29 10:20:00|744.99|732.99|744.74|732.74|745.87|733.87|744.42|732.42|695
1669717500000|2022-11-29 10:25:00|744.73|732.73|744.78|732.78|745.52|733.52|744.59|732.59|760
1669717800000|2022-11-29 10:30:00|744.77|732.77|745.06|733.06|745.66|733.66|744.65|732.65|541
1669718100000|2022-11-29 10:35:00|745.07|733.07|745.29|733.29|745.63|733.63|744.88|732.88|564
1669718400000|2022-11-29 10:40:00|745.31|733.31|745.54|733.54|746.17|734.17|745.12|733.12|444
1669718700000|2022-11-29 10:45:00|745.6|733.6|747.82|735.82|748.54|736.54|745.59|733.59|709
1669719000000|2022-11-29 10:50:00|747.79|735.79|746.03|734.03|748.22|736.22|745.96|733.96|631
1669719300000|2022-11-29 10:55:00|746.05|734.05|745.45|733.45|746.18|734.18|744.73|732.73|638
1669719600000|2022-11-29 11:00:00|745.46|733.46|746.93|734.93|747.56|735.56|745.33|733.33|715
1669719900000|2022-11-29 11:05:00|746.91|734.91|748.41|736.41|748.79|736.79|746.86|734.86|770
1669720200000|2022-11-29 11:10:00|748.46|736.46|749.12|737.12|749.99|737.99|748.04|736.04|767
1669720500000|2022-11-29 11:15:00|749.03|737.03|747.52|735.52|749.4|737.4|747.46|735.46|531
1669720800000|2022-11-29 11:20:00|747.53|735.53|748.54|736.54|749.81|737.81|747.43|735.43|709
1669721100000|2022-11-29 11:25:00|748.55|736.55|747.79|735.79|748.57|736.57|746.89|734.89|659
1669721400000|2022-11-29 11:30:00|747.78|735.78|747.98|735.98|748.88|736.88|747.39|735.39|612
1669721700000|2022-11-29 11:35:00|747.99|735.99|746.49|734.49|748.8|736.8|746.42|734.42|687
1669722000000|2022-11-29 11:40:00|746.42|734.42|743.66|731.66|746.65|734.65|742.21|730.21|767
1669722300000|2022-11-29 11:45:00|743.68|731.68|742.82|730.82|743.73|731.73|741.94|729.94|694
1669722600000|2022-11-29 11:50:00|742.81|730.81|743.78|731.78|744.17|732.17|742.77|730.77|701
1669722900000|2022-11-29 11:55:00|743.74|731.74|743.62|731.62|744.32|732.32|743.21|731.21|659
1669723200000|2022-11-29 12:00:00|743.56|731.56|742.27|730.27|744.87|732.87|742.03|730.03|778
1669723500000|2022-11-29 12:05:00|742.37|730.37|743.27|731.27|744.29|732.29|742.08|730.08|642
1669723800000|2022-11-29 12:10:00|743.22|731.22|741|729|743.36|731.36|740.75|728.75|741
1669724100000|2022-11-29 12:15:00|740.98|728.98|742.93|730.93|743.02|731.02|740.98|728.98|712
1669724400000|2022-11-29 12:20:00|742.95|730.95|743.88|731.88|744.14|732.14|742.77|730.77|675
1669724700000|2022-11-29 12:25:00|743.89|731.89|743.47|731.47|744.11|732.11|743.23|731.23|480
1669725000000|2022-11-29 12:30:00|743.45|731.45|742.85|730.85|744.02|732.02|742.39|730.39|524
1669725300000|2022-11-29 12:35:00|742.86|730.86|742.25|730.25|743.32|731.32|742|730|593
1669725600000|2022-11-29 12:40:00|742.28|730.28|742.16|730.16|742.41|730.41|741.8|729.8|562
1669725900000|2022-11-29 12:45:00|742.15|730.15|743.62|731.62|744.27|732.27|741.9|729.9|630
1669726200000|2022-11-29 12:50:00|743.67|731.67|743.58|731.58|743.9|731.9|743.37|731.37|541
1669726500000|2022-11-29 12:55:00|743.6|731.6|743.68|731.68|744.02|732.02|743.03|731.03|514
1669726800000|2022-11-29 13:00:00|743.7|731.7|743.89|731.89|744.17|732.17|743.34|731.34|450
1669727100000|2022-11-29 13:05:00|743.86|731.86|742.66|730.66|744.07|732.07|742.2|730.2|819
1669727400000|2022-11-29 13:10:00|742.75|730.75|742.09|730.09|743.1|731.1|740.88|728.88|784
1669727700000|2022-11-29 13:15:00|742.08|730.08|742.94|730.94|742.94|730.94|741.78|729.78|723
1669728000000|2022-11-29 13:20:00|742.9|730.9|743.73|731.73|744.48|732.48|742.9|730.9|609
1669728300000|2022-11-29 13:25:00|743.75|731.75|741.93|729.93|743.95|731.95|741.8|729.8|735
1669728600000|2022-11-29 13:30:00|741.85|729.85|739.79|727.79|742.36|730.36|739.44|727.44|853
1669728900000|2022-11-29 13:35:00|739.81|727.81|734.84|722.84|739.83|727.83|734.52|722.52|867
1669729200000|2022-11-29 13:40:00|734.83|722.83|737.84|725.84|737.92|725.92|734.37|722.37|929
1669729500000|2022-11-29 13:45:00|737.83|725.83|737.17|725.17|739.93|727.93|736.86|724.86|896
1669729800000|2022-11-29 13:50:00|737.1|725.1|735.64|723.64|737.28|725.28|733.95|721.95|948
1669730100000|2022-11-29 13:55:00|735.62|723.62|738.06|726.06|738.52|726.52|735.26|723.26|942
1669730400000|2022-11-29 14:00:00|738.07|726.07|742.79|730.79|745.71|733.71|738.03|726.03|1003
1669730700000|2022-11-29 14:05:00|742.84|730.84|743.74|731.74|743.82|731.82|739.94|727.94|860
1669731000000|2022-11-29 14:10:00|743.86|731.86|741.7|729.7|744.04|732.04|740.59|728.59|823
1669731300000|2022-11-29 14:15:00|741.71|729.71|738|726|741.78|729.78|737.98|725.98|686
1669731600000|2022-11-29 14:20:00|737.99|725.99|739.38|727.38|739.44|727.44|736.56|724.56|832
1669731900000|2022-11-29 14:25:00|739.39|727.39|739.24|727.24|739.98|727.98|737.97|725.97|652
1669732200000|2022-11-29 14:30:00|739.26|727.26|741.23|729.23|742.18|730.18|736.68|724.68|950
1669732500000|2022-11-29 14:35:00|741.26|729.26|741.32|729.32|742.51|730.51|740.01|728.01|838
1669732800000|2022-11-29 14:40:00|741.27|729.27|740.91|728.91|742.06|730.06|740.54|728.54|675
1669733100000|2022-11-29 14:45:00|740.9|728.9|741.88|729.88|742.07|730.07|740.19|728.19|655
1669733400000|2022-11-29 14:50:00|741.86|729.86|738.97|726.97|742.23|730.23|738.56|726.56|788
1669733700000|2022-11-29 14:55:00|739.09|727.09|736.17|724.17|739.27|727.27|734.85|722.85|973
1669734000000|2022-11-29 15:00:00|736.19|724.19|736.33|724.33|737.75|725.75|735.23|723.23|908
1669734300000|2022-11-29 15:05:00|736.34|724.34|738.51|726.51|739.18|727.18|735.27|723.27|875
1669734600000|2022-11-29 15:10:00|738.57|726.57|738.29|726.29|739.02|727.02|737.06|725.06|685
1669734900000|2022-11-29 15:15:00|738.26|726.26|739.22|727.22|739.49|727.49|738.22|726.22|665
1669735200000|2022-11-29 15:20:00|739.2|727.2|740.15|728.15|740.16|728.16|739.04|727.04|609
1669735500000|2022-11-29 15:25:00|740.16|728.16|741.41|729.41|741.48|729.48|739.47|727.47|686
1669735800000|2022-11-29 15:30:00|741.43|729.43|742.08|730.08|742.91|730.91|741.34|729.34|743
1669736100000|2022-11-29 15:35:00|742.1|730.1|740.33|728.33|742.1|730.1|739.79|727.79|724
1669736400000|2022-11-29 15:40:00|740.34|728.34|739.19|727.19|740.82|728.82|739.15|727.15|782
1669736700000|2022-11-29 15:45:00|739.23|727.23|739.91|727.91|740.33|728.33|739.21|727.21|641
1669737000000|2022-11-29 15:50:00|739.89|727.89|738.05|726.05|739.94|727.94|737.46|725.46|721
1669737300000|2022-11-29 15:55:00|737.96|725.96|737.97|725.97|738.84|726.84|737.74|725.74|756
1669737600000|2022-11-29 16:00:00|737.95|725.95|737.14|725.14|739.05|727.05|737.09|725.09|811
1669737900000|2022-11-29 16:05:00|737.12|725.12|735.8|723.8|738.27|726.27|735.68|723.68|844
1669738200000|2022-11-29 16:10:00|735.79|723.79|737.79|725.79|738.1|726.1|733.53|721.53|892
1669738500000|2022-11-29 16:15:00|737.75|725.75|744.91|732.91|745.12|733.12|736.34|724.34|902
1669738800000|2022-11-29 16:20:00|744.72|732.72|741.25|729.25|745.49|733.49|739.62|727.62|881
1669739100000|2022-11-29 16:25:00|741.28|729.28|740.89|728.89|741.54|729.54|739.67|727.67|661
1669739400000|2022-11-29 16:30:00|740.88|728.88|741.24|729.24|742|730|739.96|727.96|714
1669739700000|2022-11-29 16:35:00|741.25|729.25|741.12|729.12|742.67|730.67|740.32|728.32|751
1669740000000|2022-11-29 16:40:00|741.08|729.08|740.31|728.31|741.08|729.08|739.05|727.05|609
1669740300000|2022-11-29 16:45:00|740.32|728.32|737.62|725.62|740.38|728.38|735.26|723.26|707
1669740600000|2022-11-29 16:50:00|737.63|725.63|737.95|725.95|738.46|726.46|736.95|724.95|560
1669740900000|2022-11-29 16:55:00|737.96|725.96|736.35|724.35|738.25|726.25|736.35|724.35|535
1669741200000|2022-11-29 17:00:00|736.32|724.32|735.93|723.93|737.24|725.24|735.43|723.43|659
1669741500000|2022-11-29 17:05:00|735.98|723.98|736.23|724.23|736.46|724.46|735.72|723.72|549
1669741800000|2022-11-29 17:10:00|736.22|724.22|736.89|724.89|737.85|725.85|736.22|724.22|501
1669742100000|2022-11-29 17:15:00|736.9|724.9|734.8|722.8|736.93|724.93|734.62|722.62|481
1669742400000|2022-11-29 17:20:00|734.72|722.72|731.89|719.89|734.93|722.93|731.84|719.84|641
1669742700000|2022-11-29 17:25:00|731.87|719.87|732.7|720.7|733.96|721.96|730.46|718.46|785
1669743000000|2022-11-29 17:30:00|732.69|720.69|734.33|722.33|735.54|723.54|731.78|719.78|726
1669743300000|2022-11-29 17:35:00|734.32|722.32|734.55|722.55|735.48|723.48|733.71|721.71|660
1669743600000|2022-11-29 17:40:00|734.61|722.61|734.25|722.25|734.85|722.85|733.67|721.67|495
1669743900000|2022-11-29 17:45:00|734.24|722.24|734.97|722.97|735.15|723.15|734.06|722.06|449
1669744200000|2022-11-29 17:50:00|734.98|722.98|734.88|722.88|735.18|723.18|734.41|722.41|489
1669744500000|2022-11-29 17:55:00|734.92|722.92|734.79|722.79|735.08|723.08|734.47|722.47|465
1669744800000|2022-11-29 18:00:00|734.78|722.78|735.27|723.27|735.5|723.5|734.64|722.64|536
1669745100000|2022-11-29 18:05:00|735.28|723.28|736.51|724.51|736.64|724.64|734.67|722.67|595
1669745400000|2022-11-29 18:10:00|736.54|724.54|735.35|723.35|736.8|724.8|734.74|722.74|483
1669745700000|2022-11-29 18:15:00|735.34|723.34|734.86|722.86|735.43|723.43|734.65|722.65|461
1669746000000|2022-11-29 18:20:00|734.92|722.92|734.91|722.91|735.38|723.38|733.99|721.99|557
1669746300000|2022-11-29 18:25:00|734.89|722.89|734.25|722.25|735.07|723.07|734.08|722.08|403
1669746600000|2022-11-29 18:30:00|734.26|722.26|733.52|721.52|734.28|722.28|732.75|720.75|480
1669746900000|2022-11-29 18:35:00|733.53|721.53|732.69|720.69|733.67|721.67|732.14|720.14|588
1669747200000|2022-11-29 18:40:00|732.75|720.75|732.8|720.8|733.25|721.25|732.6|720.6|390
1669747500000|2022-11-29 18:45:00|732.78|720.78|736.22|724.22|736.68|724.68|732.75|720.75|766
1669747800000|2022-11-29 18:50:00|736.24|724.24|736.74|724.74|737.07|725.07|734.81|722.81|618
1669748100000|2022-11-29 18:55:00|736.76|724.76|736.64|724.64|737.79|725.79|735.87|723.87|632
1669748400000|2022-11-29 19:00:00|736.62|724.62|737.54|725.54|738.71|726.71|736.23|724.23|774
1669748700000|2022-11-29 19:05:00|737.52|725.52|735.72|723.72|737.55|725.55|735.38|723.38|635
1669749000000|2022-11-29 19:10:00|735.7|723.7|736.45|724.45|737.16|725.16|735.4|723.4|560
1669749300000|2022-11-29 19:15:00|736.44|724.44|735.9|723.9|736.52|724.52|735.57|723.57|359
1669749600000|2022-11-29 19:20:00|735.87|723.87|734.47|722.47|735.87|723.87|734.39|722.39|481
1669749900000|2022-11-29 19:25:00|734.48|722.48|735.22|723.22|735.69|723.69|734.47|722.47|441
1669750200000|2022-11-29 19:30:00|735.21|723.21|735.19|723.19|735.25|723.25|734.12|722.12|357
1669750500000|2022-11-29 19:35:00|735.15|723.15|735.17|723.17|735.35|723.35|734.44|722.44|410
1669750800000|2022-11-29 19:40:00|735.16|723.16|733.92|721.92|735.52|723.52|733.49|721.49|650
1669751100000|2022-11-29 19:45:00|733.89|721.89|733.7|721.7|734.63|722.63|733.46|721.46|598
1669751400000|2022-11-29 19:50:00|733.67|721.67|734.28|722.28|736.29|724.29|733.51|721.51|584
1669751700000|2022-11-29 19:55:00|734.29|722.29|734.46|722.46|734.8|722.8|733.49|721.49|623
1669752000000|2022-11-29 20:00:00|734.45|722.45|734.19|722.19|734.9|722.9|733|721|596
1669752300000|2022-11-29 20:05:00|734.23|722.23|736.93|724.93|737.35|725.35|733.7|721.7|640
1669752600000|2022-11-29 20:10:00|736.94|724.94|737.84|725.84|738.09|726.09|736.38|724.38|801
1669752900000|2022-11-29 20:15:00|737.86|725.86|737.55|725.55|738.85|726.85|737.43|725.43|617
1669753200000|2022-11-29 20:20:00|737.54|725.54|735.89|723.89|738.7|726.7|735.8|723.8|539
1669753500000|2022-11-29 20:25:00|735.88|723.88|736.2|724.2|737.54|725.54|734.37|722.37|650
1669753800000|2022-11-29 20:30:00|736.16|724.16|738.94|726.94|738.94|726.94|735.36|723.36|600
1669754100000|2022-11-29 20:35:00|738.92|726.92|739.13|727.13|739.29|727.29|737.23|725.23|537
1669754400000|2022-11-29 20:40:00|739.11|727.11|738.06|726.06|739.27|727.27|737.65|725.65|496
1669754700000|2022-11-29 20:45:00|738.03|726.03|739.1|727.1|739.19|727.19|737.99|725.99|360
1669755000000|2022-11-29 20:50:00|739.12|727.12|740.23|728.23|740.35|728.35|738.53|726.53|387
1669755300000|2022-11-29 20:55:00|740.31|728.31|740.4|728.4|740.91|728.91|739.66|727.66|634
1669755600000|2022-11-29 21:00:00|740.39|728.39|741.85|729.85|743.14|731.14|740.37|728.37|672
1669755900000|2022-11-29 21:05:00|741.83|729.83|742.45|730.45|743.14|731.14|741.64|729.64|589
1669756200000|2022-11-29 21:10:00|742.43|730.43|742.14|730.14|743.31|731.31|741.64|729.64|568
1669756500000|2022-11-29 21:15:00|742.12|730.12|741.25|729.25|742.12|730.12|739.57|727.57|537
1669756800000|2022-11-29 21:20:00|741.26|729.26|739.66|727.66|741.55|729.55|739.36|727.36|588
1669757100000|2022-11-29 21:25:00|739.67|727.67|740.4|728.4|740.43|728.43|739.27|727.27|517
1669757400000|2022-11-29 21:30:00|740.41|728.41|740.99|728.99|741.33|729.33|740.3|728.3|487
1669757700000|2022-11-29 21:35:00|740.97|728.97|740.85|728.85|742.27|730.27|740.85|728.85|486
1669758000000|2022-11-29 21:40:00|740.83|728.83|742.51|730.51|742.76|730.76|740.72|728.72|486
1669758300000|2022-11-29 21:45:00|742.65|730.65|742.27|730.27|742.81|730.81|741.87|729.87|483
1669758600000|2022-11-29 21:50:00|742.23|730.23|742.82|730.82|742.87|730.87|741.53|729.53|485
1669758900000|2022-11-29 21:55:00|742.83|730.83|742.96|730.96|742.97|730.97|742.27|730.27|324
1669759200000|2022-11-29 22:00:00|742.91|730.91|743.64|731.64|744.22|732.22|742.44|730.44|490
1669759500000|2022-11-29 22:05:00|743.6|731.6|744.99|732.99|745.08|733.08|742.87|730.87|517
1669759800000|2022-11-29 22:10:00|744.94|732.94|744.94|732.94|745.24|733.24|744.28|732.28|587
1669760100000|2022-11-29 22:15:00|744.93|732.93|743.62|731.62|744.98|732.98|743.09|731.09|376
1669760400000|2022-11-29 22:20:00|743.63|731.63|743.45|731.45|744.37|732.37|743.09|731.09|377
1669760700000|2022-11-29 22:25:00|743.53|731.53|744.35|732.35|744.39|732.39|743.42|731.42|396
1669761000000|2022-11-29 22:30:00|744.38|732.38|743.41|731.41|744.43|732.43|743.09|731.09|386
1669761300000|2022-11-29 22:35:00|743.45|731.45|742.94|730.94|743.86|731.86|742.89|730.89|268
1669761600000|2022-11-29 22:40:00|742.9|730.9|742.74|730.74|743.14|731.14|742.48|730.48|340
1669761900000|2022-11-29 22:45:00|742.68|730.68|743.26|731.26|743.75|731.75|742.68|730.68|357
1669762200000|2022-11-29 22:50:00|743.27|731.27|744.13|732.13|744.23|732.23|742.74|730.74|399
1669762500000|2022-11-29 22:55:00|744.15|732.15|744.4|732.4|744.75|732.75|743.9|731.9|361
1669762800000|2022-11-29 23:00:00|744.55|732.55|744.18|732.18|745.61|733.61|743.03|731.03|730
1669763100000|2022-11-29 23:05:00|744.12|732.12|742.17|730.17|744.23|732.23|741.33|729.33|562
1669763400000|2022-11-29 23:10:00|742.18|730.18|741.32|729.32|742.88|730.88|741.04|729.04|565
1669763700000|2022-11-29 23:15:00|741.3|729.3|740.96|728.96|741.52|729.52|740.71|728.71|599
1669764000000|2022-11-29 23:20:00|740.97|728.97|739.96|727.96|741.43|729.43|739.78|727.78|467
1669764300000|2022-11-29 23:25:00|739.95|727.95|740.93|728.93|741.23|729.23|739.56|727.56|462
1669764600000|2022-11-29 23:30:00|740.94|728.94|739.93|727.93|741.14|729.14|739.27|727.27|690
1669764900000|2022-11-29 23:35:00|739.98|727.98|740.16|728.16|740.23|728.23|739.41|727.41|555
1669765200000|2022-11-29 23:40:00|740.2|728.2|739.65|727.65|740.46|728.46|738.98|726.98|337
1669765500000|2022-11-29 23:45:00|739.67|727.67|738.07|726.07|740.71|728.71|737.58|725.58|699
1669765800000|2022-11-29 23:50:00|738.06|726.06|737.32|725.32|738.4|726.4|736.39|724.39|636
1669766100000|2022-11-29 23:55:00|737.29|725.29|737.48|725.48|737.48|725.48|736.06|724.06|539
1669766400000|2022-11-30 00:00:00|737.55|725.55|741.49|729.49|742|730|737.28|725.28|684
1669766700000|2022-11-30 00:05:00|741.48|729.48|741.3|729.3|742.74|730.74|740.93|728.93|760
1669767000000|2022-11-30 00:10:00|741.25|729.25|738.76|726.76|741.36|729.36|737.59|725.59|785
1669767300000|2022-11-30 00:15:00|738.72|726.72|740.76|728.76|740.88|728.88|737.96|725.96|705
1669767600000|2022-11-30 00:20:00|740.74|728.74|743.68|731.68|743.69|731.69|740.35|728.35|656
1669767900000|2022-11-30 00:25:00|743.63|731.63|743.44|731.44|745.22|733.22|742.99|730.99|702
1669768200000|2022-11-30 00:30:00|743.39|731.39|747.4|735.4|748.51|736.51|743.17|731.17|728
1669768500000|2022-11-30 00:35:00|747.24|735.24|752.75|740.75|752.75|740.75|747.23|735.23|886
1669768800000|2022-11-30 00:40:00|752.79|740.79|763.94|751.94|765.27|753.27|752.78|740.78|1116
1669769100000|2022-11-30 00:45:00|764.16|752.16|765.96|753.96|767.69|755.69|758.88|746.88|1085
1669769400000|2022-11-30 00:50:00|766.09|754.09|764.02|752.02|768.23|756.23|762.51|750.51|1007
1669769700000|2022-11-30 00:55:00|764.07|752.07|766.8|754.8|768.91|756.91|764.01|752.01|993
1669770000000|2022-11-30 01:00:00|766.78|754.78|769.68|757.68|773.4|761.4|766.72|754.72|1039
1669770300000|2022-11-30 01:05:00|769.65|757.65|766.34|754.34|771.31|759.31|765.51|753.51|911
1669770600000|2022-11-30 01:10:00|766.33|754.33|764.2|752.2|766.37|754.37|762.33|750.33|811
1669770900000|2022-11-30 01:15:00|764.23|752.23|758.79|746.79|764.49|752.49|758.72|746.72|810
1669771200000|2022-11-30 01:20:00|758.76|746.76|762.1|750.1|763.55|751.55|757.84|745.84|820
1669771500000|2022-11-30 01:25:00|762.15|750.15|760.77|748.77|763.08|751.08|760.57|748.57|773
1669771800000|2022-11-30 01:30:00|760.79|748.79|761.33|749.33|761.69|749.69|758.87|746.87|775
1669772100000|2022-11-30 01:35:00|761.34|749.34|763.73|751.73|765|753|761.34|749.34|686
1669772400000|2022-11-30 01:40:00|763.74|751.74|764.92|752.92|764.98|752.98|763.23|751.23|646
1669772700000|2022-11-30 01:45:00|764.91|752.91|766.9|754.9|767.17|755.17|764.69|752.69|583
1669773000000|2022-11-30 01:50:00|766.88|754.88|769.81|757.81|771.29|759.29|766.84|754.84|775
1669773300000|2022-11-30 01:55:00|769.8|757.8|767.87|755.87|771.65|759.65|767.53|755.53|774
1669773600000|2022-11-30 02:00:00|767.84|755.84|767.54|755.54|769.62|757.62|767.02|755.02|842
1669773900000|2022-11-30 02:05:00|767.55|755.55|767.51|755.51|770.14|758.14|767.01|755.01|843
1669774200000|2022-11-30 02:10:00|767.53|755.53|764.97|752.97|767.59|755.59|764.04|752.04|708
1669774500000|2022-11-30 02:15:00|764.96|752.96|768.27|756.27|769.35|757.35|764.5|752.5|817
1669774800000|2022-11-30 02:20:00|768.28|756.28|769.54|757.54|771.07|759.07|766.53|754.53|984
1669775100000|2022-11-30 02:25:00|769.56|757.56|768.25|756.25|769.56|757.56|767.5|755.5|852
1669775400000|2022-11-30 02:30:00|768.36|756.36|764.77|752.77|768.91|756.91|764.49|752.49|794
1669775700000|2022-11-30 02:35:00|764.78|752.78|765.85|753.85|766.28|754.28|764.21|752.21|669
1669776000000|2022-11-30 02:40:00|765.88|753.88|764.97|752.97|766.52|754.52|764.62|752.62|799
1669776300000|2022-11-30 02:45:00|764.98|752.98|765.41|753.41|766.33|754.33|764.93|752.93|687
1669776600000|2022-11-30 02:50:00|765.4|753.4|763.88|751.88|765.46|753.46|763.47|751.47|747
1669776900000|2022-11-30 02:55:00|763.91|751.91|761.35|749.35|764.44|752.44|761.35|749.35|626
1669777200000|2022-11-30 03:00:00|761.36|749.36|761.22|749.22|762.95|750.95|760.72|748.72|712
1669777500000|2022-11-30 03:05:00|761.18|749.18|761.22|749.22|762.24|750.24|760.11|748.11|529
1669777800000|2022-11-30 03:10:00|761.23|749.23|761.66|749.66|762.5|750.5|761.17|749.17|449
1669778100000|2022-11-30 03:15:00|761.65|749.65|761.71|749.71|763.27|751.27|761.42|749.42|483
1669778400000|2022-11-30 03:20:00|761.7|749.7|759.24|747.24|762.07|750.07|758.6|746.6|557
1669778700000|2022-11-30 03:25:00|759.27|747.27|754.32|742.32|759.5|747.5|753.5|741.5|786
1669779000000|2022-11-30 03:30:00|754.31|742.31|755.24|743.24|756.53|744.53|754.24|742.24|792
1669779300000|2022-11-30 03:35:00|755.21|743.21|755.23|743.23|756.1|744.1|755.04|743.04|759
1669779600000|2022-11-30 03:40:00|755.24|743.24|753.06|741.06|755.28|743.28|751.23|739.23|787
1669779900000|2022-11-30 03:45:00|753.03|741.03|750.54|738.54|753.35|741.35|749.78|737.78|817
1669780200000|2022-11-30 03:50:00|750.55|738.55|748.27|736.27|751.49|739.49|747.8|735.8|792
1669780500000|2022-11-30 03:55:00|748.23|736.23|746.86|734.86|748.73|736.73|746.77|734.77|846
1669780800000|2022-11-30 04:00:00|746.85|734.85|751.3|739.3|751.78|739.78|746.83|734.83|869
1669781100000|2022-11-30 04:05:00|751.33|739.33|750.49|738.49|752.11|740.11|750.27|738.27|807
1669781400000|2022-11-30 04:10:00|750.5|738.5|749.22|737.22|750.82|738.82|747.81|735.81|610
1669781700000|2022-11-30 04:15:00|749.3|737.3|750.92|738.92|751.14|739.14|749.11|737.11|518
1669782000000|2022-11-30 04:20:00|750.91|738.91|751.72|739.72|751.72|739.72|750.48|738.48|667
1669782300000|2022-11-30 04:25:00|751.73|739.73|752.3|740.3|752.55|740.55|751.17|739.17|632
1669782600000|2022-11-30 04:30:00|752.27|740.27|751.41|739.41|752.27|740.27|749.91|737.91|662
1669782900000|2022-11-30 04:35:00|751.46|739.46|751.68|739.68|751.69|739.69|751.08|739.08|669
1669783200000|2022-11-30 04:40:00|751.67|739.67|750.47|738.47|751.67|739.67|750.17|738.17|614
1669783500000|2022-11-30 04:45:00|750.46|738.46|749.62|737.62|750.75|738.75|749.02|737.02|696
1669783800000|2022-11-30 04:50:00|749.63|737.63|750.31|738.31|750.45|738.45|748.43|736.43|634
1669784100000|2022-11-30 04:55:00|750.3|738.3|751.29|739.29|751.53|739.53|750.3|738.3|658
1669784400000|2022-11-30 05:00:00|751.3|739.3|752.04|740.04|752.12|740.12|750.85|738.85|696
1669784700000|2022-11-30 05:05:00|752.05|740.05|752.24|740.24|752.55|740.55|751.9|739.9|633
1669785000000|2022-11-30 05:10:00|752.28|740.28|751.81|739.81|752.3|740.3|750.49|738.49|501
1669785300000|2022-11-30 05:15:00|751.82|739.82|751.33|739.33|751.87|739.87|749.67|737.67|747
1669785600000|2022-11-30 05:20:00|751.34|739.34|752.5|740.5|752.52|740.52|751.24|739.24|490
1669785900000|2022-11-30 05:25:00|752.49|740.49|753.76|741.76|753.96|741.96|752.01|740.01|768
1669786200000|2022-11-30 05:30:00|753.73|741.73|753.1|741.1|753.86|741.86|752.54|740.54|788
1669786500000|2022-11-30 05:35:00|753.2|741.2|753.33|741.33|753.51|741.51|752.43|740.43|604
1669786800000|2022-11-30 05:40:00|753.32|741.32|753.35|741.35|753.68|741.68|753.02|741.02|687
1669787100000|2022-11-30 05:45:00|753.41|741.41|753.63|741.63|754.08|742.08|752.43|740.43|826
1669787400000|2022-11-30 05:50:00|753.61|741.61|755.61|743.61|755.97|743.97|753.47|741.47|695
1669787700000|2022-11-30 05:55:00|755.63|743.63|756.09|744.09|756.81|744.81|755.38|743.38|509
1669788000000|2022-11-30 06:00:00|756.08|744.08|754.44|742.44|756.36|744.36|753.66|741.66|729
1669788300000|2022-11-30 06:05:00|754.43|742.43|754.81|742.81|755.11|743.11|753.79|741.79|760
1669788600000|2022-11-30 06:10:00|754.79|742.79|756.74|744.74|756.95|744.95|754.51|742.51|559
1669788900000|2022-11-30 06:15:00|756.73|744.73|755.6|743.6|757.47|745.47|755.56|743.56|768
1669789200000|2022-11-30 06:20:00|755.63|743.63|755.86|743.86|756.21|744.21|755.02|743.02|380
1669789500000|2022-11-30 06:25:00|755.83|743.83|754.77|742.77|756.67|744.67|754.62|742.62|521
1669789800000|2022-11-30 06:30:00|754.74|742.74|755.51|743.51|755.57|743.57|754.39|742.39|394
1669790100000|2022-11-30 06:35:00|755.52|743.52|753.43|741.43|755.52|743.52|753.1|741.1|457
1669790400000|2022-11-30 06:40:00|753.3|741.3|751.97|739.97|753.68|741.68|751.64|739.64|611
1669790700000|2022-11-30 06:45:00|751.96|739.96|749.76|737.76|752.05|740.05|749.63|737.63|601
1669791000000|2022-11-30 06:50:00|749.69|737.69|750.77|738.77|750.87|738.87|748.95|736.95|852
1669791300000|2022-11-30 06:55:00|750.76|738.76|751.57|739.57|752.23|740.23|750.76|738.76|717
1669791600000|2022-11-30 07:00:00|751.56|739.56|751.94|739.94|753.05|741.05|751.42|739.42|849
1669791900000|2022-11-30 07:05:00|752.05|740.05|752.98|740.98|753.02|741.02|751.84|739.84|819
1669792200000|2022-11-30 07:10:00|753.04|741.04|753.39|741.39|754.43|742.43|752.78|740.78|734
1669792500000|2022-11-30 07:15:00|753.42|741.42|754.64|742.64|754.84|742.84|753.11|741.11|751
1669792800000|2022-11-30 07:20:00|754.56|742.56|754.19|742.19|754.88|742.88|753.84|741.84|661
1669793100000|2022-11-30 07:25:00|754.2|742.2|754.83|742.83|754.9|742.9|754.14|742.14|629
1669793400000|2022-11-30 07:30:00|754.82|742.82|754.24|742.24|755.26|743.26|754.09|742.09|721
1669793700000|2022-11-30 07:35:00|754.3|742.3|753.03|741.03|754.81|742.81|752.92|740.92|750
1669794000000|2022-11-30 07:40:00|752.92|740.92|754.21|742.21|754.29|742.29|752.45|740.45|734
1669794300000|2022-11-30 07:45:00|754.17|742.17|753.66|741.66|754.4|742.4|752.97|740.97|778
1669794600000|2022-11-30 07:50:00|753.67|741.67|755.75|743.75|755.89|743.89|753.5|741.5|648
1669794900000|2022-11-30 07:55:00|755.77|743.77|754.54|742.54|756.17|744.17|754.33|742.33|839
1669795200000|2022-11-30 08:00:00|754.38|742.38|754.34|742.34|754.74|742.74|753.26|741.26|796
1669795500000|2022-11-30 08:05:00|754.35|742.35|754.03|742.03|754.72|742.72|753.24|741.24|736
1669795800000|2022-11-30 08:10:00|754.04|742.04|755.68|743.68|755.91|743.91|754|742|653
1669796100000|2022-11-30 08:15:00|755.69|743.69|753.97|741.97|757.21|745.21|753.46|741.46|861
1669796400000|2022-11-30 08:20:00|753.94|741.94|752.88|740.88|754.69|742.69|752.88|740.88|814
1669796700000|2022-11-30 08:25:00|752.98|740.98|752.09|740.09|753.23|741.23|749.98|737.98|855
1669797000000|2022-11-30 08:30:00|752.2|740.2|750.7|738.7|752.3|740.3|750.15|738.15|844
1669797300000|2022-11-30 08:35:00|750.61|738.61|748.63|736.63|751.5|739.5|747.87|735.87|872
1669797600000|2022-11-30 08:40:00|748.66|736.66|748.86|736.86|749.64|737.64|748.34|736.34|785
1669797900000|2022-11-30 08:45:00|748.9|736.9|748.45|736.45|749.44|737.44|748.19|736.19|776
1669798200000|2022-11-30 08:50:00|748.48|736.48|749.08|737.08|749.29|737.29|748.48|736.48|769
1669798500000|2022-11-30 08:55:00|749.1|737.1|749.25|737.25|749.49|737.49|748.58|736.58|734
1669798800000|2022-11-30 09:00:00|749.28|737.28|749.85|737.85|749.85|737.85|748.51|736.51|756
1669799100000|2022-11-30 09:05:00|749.84|737.84|748.11|736.11|750.46|738.46|747.95|735.95|802
1669799400000|2022-11-30 09:10:00|748.12|736.12|747.95|735.95|748.59|736.59|747.92|735.92|320
1669799700000|2022-11-30 09:15:00|747.91|735.91|748.54|736.54|748.63|736.63|747.35|735.35|297
1669800000000|2022-11-30 09:20:00|748.55|736.55|745.64|733.64|748.56|736.56|744.94|732.94|529
1669800300000|2022-11-30 09:25:00|745.65|733.65|743.18|731.18|745.69|733.69|740.73|728.73|1005
1669800600000|2022-11-30 09:30:00|743.31|731.31|744.31|732.31|745.04|733.04|743.24|731.24|858
1669800900000|2022-11-30 09:35:00|744.22|732.22|745.54|733.54|745.73|733.73|744|732|715
1669801200000|2022-11-30 09:40:00|745.53|733.53|745.61|733.61|745.66|733.66|744.06|732.06|673
1669801500000|2022-11-30 09:45:00|745.6|733.6|745.55|733.55|746.67|734.67|745.14|733.14|743
1669801800000|2022-11-30 09:50:00|745.6|733.6|746.23|734.23|746.67|734.67|745.24|733.24|584
1669802100000|2022-11-30 09:55:00|746.27|734.27|745.95|733.95|746.59|734.59|745.39|733.39|718
1669802400000|2022-11-30 10:00:00|745.97|733.97|744.35|732.35|746.11|734.11|743.82|731.82|718
1669802700000|2022-11-30 10:05:00|744.38|732.38|744.97|732.97|745.28|733.28|744.19|732.19|449
1669803000000|2022-11-30 10:10:00|744.88|732.88|745.79|733.79|746.1|734.1|744.88|732.88|399
1669803300000|2022-11-30 10:15:00|745.8|733.8|746.98|734.98|747.09|735.09|745.7|733.7|583
1669803600000|2022-11-30 10:20:00|747.02|735.02|746.62|734.62|747.02|735.02|745.99|733.99|804
1669803900000|2022-11-30 10:25:00|746.61|734.61|746.31|734.31|746.61|734.61|745.59|733.59|660
1669804200000|2022-11-30 10:30:00|746.3|734.3|745.89|733.89|746.51|734.51|745.77|733.77|665
1669804500000|2022-11-30 10:35:00|746.01|734.01|746.06|734.06|746.25|734.25|745.25|733.25|684
1669804800000|2022-11-30 10:40:00|746.05|734.05|745.49|733.49|746.2|734.2|745.29|733.29|707
1669805100000|2022-11-30 10:45:00|745.5|733.5|745.51|733.51|745.62|733.62|745.13|733.13|738
1669805400000|2022-11-30 10:50:00|745.55|733.55|745.01|733.01|745.65|733.65|744.92|732.92|647
1669805700000|2022-11-30 10:55:00|745.03|733.03|744.81|732.81|746.03|734.03|744.36|732.36|650
1669806000000|2022-11-30 11:00:00|744.87|732.87|745.59|733.59|745.64|733.64|744.56|732.56|717
1669806300000|2022-11-30 11:05:00|745.6|733.6|748.25|736.25|748.51|736.51|745.54|733.54|545
1669806600000|2022-11-30 11:10:00|748.19|736.19|749.78|737.78|749.99|737.99|747.69|735.69|538
1669806900000|2022-11-30 11:15:00|749.79|737.79|750|738|750.66|738.66|749.41|737.41|554
1669807200000|2022-11-30 11:20:00|750.01|738.01|749.01|737.01|750.14|738.14|748.79|736.79|553
1669807500000|2022-11-30 11:25:00|749|737|749.45|737.45|749.45|737.45|748.25|736.25|556
1669807800000|2022-11-30 11:30:00|749.47|737.47|749.6|737.6|750.1|738.1|749.24|737.24|339
1669808100000|2022-11-30 11:35:00|749.61|737.61|749.52|737.52|750.1|738.1|749.26|737.26|507
1669808400000|2022-11-30 11:40:00|749.51|737.51|750.2|738.2|750.3|738.3|749.46|737.46|417
1669808700000|2022-11-30 11:45:00|750.26|738.26|749.3|737.3|750.52|738.52|749.27|737.27|527
1669809000000|2022-11-30 11:50:00|749.29|737.29|749.93|737.93|750.4|738.4|748.88|736.88|437
1669809300000|2022-11-30 11:55:00|749.92|737.92|751.19|739.19|751.82|739.82|749.84|737.84|558
1669809600000|2022-11-30 12:00:00|751.23|739.23|749.39|737.39|751.58|739.58|749.39|737.39|776
1669809900000|2022-11-30 12:05:00|749.5|737.5|749.64|737.64|749.95|737.95|748.29|736.29|793
1669810200000|2022-11-30 12:10:00|749.65|737.65|749.55|737.55|749.72|737.72|748.85|736.85|696
1669810500000|2022-11-30 12:15:00|749.54|737.54|749.9|737.9|750.06|738.06|748.57|736.57|707
1669810800000|2022-11-30 12:20:00|749.95|737.95|747.68|735.68|750.23|738.23|747.54|735.54|655
1669811100000|2022-11-30 12:25:00|747.73|735.73|747.79|735.79|748.62|736.62|745.89|733.89|696
1669811400000|2022-11-30 12:30:00|747.78|735.78|749.19|737.19|749.31|737.31|747.48|735.48|737
1669811700000|2022-11-30 12:35:00|749.18|737.18|745.88|733.88|749.23|737.23|745.27|733.27|861
1669812000000|2022-11-30 12:40:00|745.76|733.76|747.63|735.63|748.05|736.05|745.76|733.76|781
1669812300000|2022-11-30 12:45:00|747.61|735.61|747.11|735.11|747.99|735.99|746.64|734.64|711
1669812600000|2022-11-30 12:50:00|747.12|735.12|745.85|733.85|747.23|735.23|745.75|733.75|772
1669812900000|2022-11-30 12:55:00|745.84|733.84|743.26|731.26|745.99|733.99|742.14|730.14|866
1669813200000|2022-11-30 13:00:00|743.19|731.19|746.06|734.06|746.09|734.09|742.61|730.61|898
1669813500000|2022-11-30 13:05:00|746.16|734.16|743.42|731.42|746.43|734.43|743.42|731.42|824
1669813800000|2022-11-30 13:10:00|743.41|731.41|746.25|734.25|746.85|734.85|743.39|731.39|886
1669814100000|2022-11-30 13:15:00|746.27|734.27|748.96|736.96|749.44|737.44|746.04|734.04|1011
1669814400000|2022-11-30 13:20:00|748.97|736.97|750.15|738.15|750.22|738.22|748.29|736.29|726
1669814700000|2022-11-30 13:25:00|750.19|738.19|750.98|738.98|751.01|739.01|749.39|737.39|740
1669815000000|2022-11-30 13:30:00|750.97|738.97|744.32|732.32|751.17|739.17|743.41|731.41|1052
1669815300000|2022-11-30 13:35:00|744.28|732.28|745.15|733.15|746.16|734.16|743.69|731.69|933
1669815600000|2022-11-30 13:40:00|745.16|733.16|745.71|733.71|746.49|734.49|744.93|732.93|756
1669815900000|2022-11-30 13:45:00|745.56|733.56|745|733|746.19|734.19|744.08|732.08|848
1669816200000|2022-11-30 13:50:00|744.99|732.99|744.85|732.85|745.17|733.17|743.25|731.25|831
1669816500000|2022-11-30 13:55:00|744.84|732.84|744.66|732.66|745.1|733.1|743.78|731.78|722
1669816800000|2022-11-30 14:00:00|744.71|732.71|745.12|733.12|745.29|733.29|743.96|731.96|663
1669817100000|2022-11-30 14:05:00|745.14|733.14|745.24|733.24|745.6|733.6|745.07|733.07|605
1669817400000|2022-11-30 14:10:00|745.22|733.22|744.76|732.76|745.36|733.36|744.11|732.11|526
1669817700000|2022-11-30 14:15:00|744.75|732.75|745.96|733.96|746.11|734.11|744.75|732.75|452
1669818000000|2022-11-30 14:20:00|745.97|733.97|745.7|733.7|746.02|734.02|744.88|732.88|550
1669818300000|2022-11-30 14:25:00|745.68|733.68|745.73|733.73|746.06|734.06|745.04|733.04|479
1669818600000|2022-11-30 14:30:00|745.74|733.74|748.06|736.06|748.46|736.46|745.57|733.57|581
1669818900000|2022-11-30 14:35:00|748.01|736.01|746.49|734.49|748.12|736.12|745.68|733.68|692
1669819200000|2022-11-30 14:40:00|746.59|734.59|747.21|735.21|748.14|736.14|746.23|734.23|589
1669819500000|2022-11-30 14:45:00|747.22|735.22|747.31|735.31|747.49|735.49|745.96|733.96|697
1669819800000|2022-11-30 14:50:00|747.32|735.32|747.36|735.36|748.17|736.17|747.05|735.05|621
1669820100000|2022-11-30 14:55:00|747.4|735.4|747.26|735.26|748.02|736.02|747.15|735.15|476
1669820400000|2022-11-30 15:00:00|747.28|735.28|746.64|734.64|747.34|735.34|744.55|732.55|768
1669820700000|2022-11-30 15:05:00|746.66|734.66|749.13|737.13|749.2|737.2|746.59|734.59|647
1669821000000|2022-11-30 15:10:00|749.14|737.14|748.93|736.93|751.24|739.24|748.75|736.75|768
1669821300000|2022-11-30 15:15:00|748.9|736.9|749.88|737.88|750.71|738.71|748.82|736.82|596
1669821600000|2022-11-30 15:20:00|749.83|737.83|749.39|737.39|750.01|738.01|748.83|736.83|479
1669821900000|2022-11-30 15:25:00|749.4|737.4|748.26|736.26|749.42|737.42|747.24|735.24|687
1669822200000|2022-11-30 15:30:00|748.25|736.25|748.44|736.44|749.23|737.23|747.83|735.83|727
1669822500000|2022-11-30 15:35:00|748.39|736.39|748.78|736.78|749.22|737.22|748.05|736.05|754
1669822800000|2022-11-30 15:40:00|748.82|736.82|749.86|737.86|750.6|738.6|748.82|736.82|645
1669823100000|2022-11-30 15:45:00|749.96|737.96|750.01|738.01|750.15|738.15|749.22|737.22|604
1669823400000|2022-11-30 15:50:00|750|738|750.98|738.98|751.29|739.29|749.86|737.86|566
1669823700000|2022-11-30 15:55:00|750.97|738.97|751.67|739.67|751.81|739.81|750.71|738.71|431
1669824000000|2022-11-30 16:00:00|751.65|739.65|748.49|736.49|753.04|741.04|748.33|736.33|785
1669824300000|2022-11-30 16:05:00|748.45|736.45|750.4|738.4|750.44|738.44|747.88|735.88|655
1669824600000|2022-11-30 16:10:00|750.35|738.35|750.58|738.58|752.09|740.09|749.83|737.83|846
1669824900000|2022-11-30 16:15:00|750.57|738.57|749.57|737.57|752.22|740.22|749.47|737.47|818
1669825200000|2022-11-30 16:20:00|749.56|737.56|750.97|738.97|751.1|739.1|748.98|736.98|686
1669825500000|2022-11-30 16:25:00|750.99|738.99|750.85|738.85|751.45|739.45|750.07|738.07|786
1669825800000|2022-11-30 16:30:00|750.84|738.84|751.21|739.21|751.26|739.26|750.23|738.23|776
1669826100000|2022-11-30 16:35:00|751.18|739.18|751.79|739.79|751.97|739.97|750.54|738.54|691
1669826400000|2022-11-30 16:40:00|751.78|739.78|748.81|736.81|753.4|741.4|748.76|736.76|902
1669826700000|2022-11-30 16:45:00|748.76|736.76|749.3|737.3|749.56|737.56|748.18|736.18|572
1669827000000|2022-11-30 16:50:00|749.31|737.31|749.59|737.59|749.71|737.71|748.89|736.89|516
1669827300000|2022-11-30 16:55:00|749.63|737.63|750.46|738.46|751.05|739.05|749.24|737.24|511
1669827600000|2022-11-30 17:00:00|750.38|738.38|749.56|737.56|751.16|739.16|749.15|737.15|747
1669827900000|2022-11-30 17:05:00|749.59|737.59|748.67|736.67|749.6|737.6|747.97|735.97|627
1669828200000|2022-11-30 17:10:00|748.74|736.74|747.68|735.68|748.8|736.8|747.2|735.2|621
1669828500000|2022-11-30 17:15:00|747.66|735.66|746.65|734.65|747.68|735.68|746.42|734.42|712
1669828800000|2022-11-30 17:20:00|746.62|734.62|737.18|725.18|746.88|734.88|733.16|721.16|962
1669829100000|2022-11-30 17:25:00|737.19|725.19|740.06|728.06|740.47|728.47|735.59|723.59|1027
1669829400000|2022-11-30 17:30:00|740.09|728.09|738.7|726.7|740.31|728.31|736.46|724.46|954
1669829700000|2022-11-30 17:35:00|738.62|726.62|737.46|725.46|738.63|726.63|735.54|723.54|903
1669830000000|2022-11-30 17:40:00|737.48|725.48|739.08|727.08|739.89|727.89|736.62|724.62|850
1669830300000|2022-11-30 17:45:00|739.16|727.16|741.11|729.11|741.16|729.16|739.06|727.06|722
1669830600000|2022-11-30 17:50:00|741.12|729.12|740.64|728.64|741.72|729.72|739.18|727.18|718
1669830900000|2022-11-30 17:55:00|740.57|728.57|740.18|728.18|740.8|728.8|739.06|727.06|674
1669831200000|2022-11-30 18:00:00|740.25|728.25|737.56|725.56|740.25|728.25|737.56|725.56|863
1669831500000|2022-11-30 18:05:00|737.55|725.55|737.39|725.39|737.66|725.66|735.47|723.47|797
1669831800000|2022-11-30 18:10:00|737.37|725.37|741.15|729.15|741.17|729.17|736.91|724.91|737
1669832100000|2022-11-30 18:15:00|740.96|728.96|739.4|727.4|741|729|739.01|727.01|651
1669832400000|2022-11-30 18:20:00|739.3|727.3|739.39|727.39|740.55|728.55|738.76|726.76|701
1669832700000|2022-11-30 18:25:00|739.38|727.38|735.66|723.66|739.55|727.55|735.51|723.51|800
1669833000000|2022-11-30 18:30:00|735.62|723.62|743.38|731.38|745|733|734.36|722.36|1122
1669833300000|2022-11-30 18:35:00|743.42|731.42|749.49|737.49|750.75|738.75|742.6|730.6|1064
1669833600000|2022-11-30 18:40:00|749.47|737.47|746.22|734.22|750.03|738.03|745.07|733.07|1064
1669833900000|2022-11-30 18:45:00|746.21|734.21|749.15|737.15|749.67|737.67|743.58|731.58|1024
1669834200000|2022-11-30 18:50:00|749.36|737.36|748.79|736.79|749.88|737.88|747.45|735.45|980
1669834500000|2022-11-30 18:55:00|748.8|736.8|753.44|741.44|755.96|743.96|748.6|736.6|990
1669834800000|2022-11-30 19:00:00|753.41|741.41|762.21|750.21|762.86|750.86|753.02|741.02|1035
1669835100000|2022-11-30 19:05:00|762.23|750.23|759.65|747.65|762.28|750.28|759.65|747.65|1001
1669835400000|2022-11-30 19:10:00|759.69|747.69|761.12|749.12|763.82|751.82|759.16|747.16|1006
1669835700000|2022-11-30 19:15:00|761.13|749.13|763.16|751.16|763.47|751.47|758.5|746.5|1013
1669836000000|2022-11-30 19:20:00|763.15|751.15|759.75|747.75|763.49|751.49|758.87|746.87|978
1669836300000|2022-11-30 19:25:00|759.77|747.77|759.5|747.5|760.38|748.38|758.23|746.23|886
1669836600000|2022-11-30 19:30:00|759.55|747.55|755.21|743.21|759.74|747.74|753.04|741.04|941
1669836900000|2022-11-30 19:35:00|755.22|743.22|751.74|739.74|755.41|743.41|750.93|738.93|795
1669837200000|2022-11-30 19:40:00|751.69|739.69|752.87|740.87|753.11|741.11|751.69|739.69|827
1669837500000|2022-11-30 19:45:00|752.84|740.84|753.42|741.42|754.7|742.7|752.29|740.29|795
1669837800000|2022-11-30 19:50:00|753.43|741.43|754.98|742.98|755.6|743.6|753.25|741.25|857
1669838100000|2022-11-30 19:55:00|754.97|742.97|753.07|741.07|755.42|743.42|752.53|740.53|618
1669838400000|2022-11-30 20:00:00|753.11|741.11|751.57|739.57|753.62|741.62|750.83|738.83|763
1669838700000|2022-11-30 20:05:00|751.59|739.59|753.32|741.32|753.56|741.56|751.52|739.52|574
1669839000000|2022-11-30 20:10:00|753.33|741.33|754.05|742.05|754.82|742.82|753.25|741.25|570
1669839300000|2022-11-30 20:15:00|754.34|742.34|755.75|743.75|756|744|753.93|741.93|594
1669839600000|2022-11-30 20:20:00|755.74|743.74|760.77|748.77|764.38|752.38|755.5|743.5|856
1669839900000|2022-11-30 20:25:00|760.64|748.64|765.76|753.76|765.95|753.95|759.71|747.71|881
1669840200000|2022-11-30 20:30:00|765.74|753.74|763.92|751.92|765.79|753.79|762.78|750.78|664
1669840500000|2022-11-30 20:35:00|764.03|752.03|765.54|753.54|765.59|753.59|763.5|751.5|685
1669840800000|2022-11-30 20:40:00|765.53|753.53|764.31|752.31|765.88|753.88|763.46|751.46|661
1669841100000|2022-11-30 20:45:00|764.26|752.26|762.88|750.88|765.19|753.19|762.08|750.08|696
1669841400000|2022-11-30 20:50:00|762.87|750.87|764.19|752.19|764.41|752.41|762.25|750.25|626
1669841700000|2022-11-30 20:55:00|764.18|752.18|767.98|755.98|768.95|756.95|763.45|751.45|825
1669842000000|2022-11-30 21:00:00|768.02|756.02|768.03|756.03|770.92|758.92|767.53|755.53|917
1669842300000|2022-11-30 21:05:00|767.97|755.97|764.48|752.48|768.99|756.99|764.19|752.19|844
1669842600000|2022-11-30 21:10:00|764.43|752.43|764.25|752.25|765.91|753.91|763.37|751.37|775
1669842900000|2022-11-30 21:15:00|764.26|752.26|764.11|752.11|765.58|753.58|763.69|751.69|755
1669843200000|2022-11-30 21:20:00|764.12|752.12|764.53|752.53|767.92|755.92|763.19|751.19|781
1669843500000|2022-11-30 21:25:00|764.47|752.47|765.46|753.46|766.09|754.09|764.47|752.47|656
1669843800000|2022-11-30 21:30:00|765.48|753.48|768.05|756.05|768.9|756.9|765.32|753.32|639
1669844100000|2022-11-30 21:35:00|768.04|756.04|769.7|757.7|770.15|758.15|767.62|755.62|696
1669844400000|2022-11-30 21:40:00|769.66|757.66|769.85|757.85|770.26|758.26|769.11|757.11|445
1669844700000|2022-11-30 21:45:00|769.84|757.84|768.93|756.93|770.15|758.15|766.1|754.1|716
1669845000000|2022-11-30 21:50:00|768.85|756.85|770.33|758.33|770.39|758.39|767.05|755.05|600
1669845300000|2022-11-30 21:55:00|770.32|758.32|775.01|763.01|777.45|765.45|770.04|758.04|833
1669845600000|2022-11-30 22:00:00|775.02|763.02|774.01|762.01|775.02|763.02|772.24|760.24|618
1669845900000|2022-11-30 22:05:00|773.88|761.88|774.02|762.02|774.9|762.9|773.55|761.55|491
1669846200000|2022-11-30 22:10:00|774.01|762.01|772.56|760.56|774.73|762.73|772.17|760.17|435
1669846500000|2022-11-30 22:15:00|772.55|760.55|774.37|762.37|775.3|763.3|772.55|760.55|391
1669846800000|2022-11-30 22:20:00|774.38|762.38|775.04|763.04|775.24|763.24|773.87|761.87|519
1669847100000|2022-11-30 22:25:00|775.02|763.02|776.84|764.84|778.3|766.3|774.61|762.61|603
1669847400000|2022-11-30 22:30:00|776.85|764.85|778.21|766.21|778.23|766.23|774.98|762.98|591
1669847700000|2022-11-30 22:35:00|778.12|766.12|775.58|763.58|778.21|766.21|774.42|762.42|594
1669848000000|2022-11-30 22:40:00|775.57|763.57|775.41|763.41|777.36|765.36|774.66|762.66|455
1669848300000|2022-11-30 22:45:00|775.4|763.4|777.75|765.75|777.79|765.79|775.32|763.32|349
1669848600000|2022-11-30 22:50:00|777.77|765.77|777.89|765.89|778.35|766.35|777.31|765.31|321
1669848900000|2022-11-30 22:55:00|777.87|765.87|780.09|768.09|781.81|769.81|777.07|765.07|585
1669849200000|2022-11-30 23:00:00|779.76|767.76|776.38|764.38|780.8|768.8|775.68|763.68|850
1669849500000|2022-11-30 23:05:00|776.39|764.39|773.81|761.81|776.96|764.96|773.67|761.67|659
1669849800000|2022-11-30 23:10:00|773.79|761.79|777.43|765.43|777.56|765.56|773.69|761.69|589
1669850100000|2022-11-30 23:15:00|777.41|765.41|778.02|766.02|778.54|766.54|775.08|763.08|690
1669850400000|2022-11-30 23:20:00|777.94|765.94|779.64|767.64|779.99|767.99|776.68|764.68|663
1669850700000|2022-11-30 23:25:00|779.58|767.58|777.67|765.67|780.47|768.47|777.53|765.53|577
1669851000000|2022-11-30 23:30:00|777.72|765.72|774.89|762.89|778.5|766.5|774.22|762.22|529
1669851300000|2022-11-30 23:35:00|774.85|762.85|774.87|762.87|775.82|763.82|773.93|761.93|496
1669851600000|2022-11-30 23:40:00|774.79|762.79|776.15|764.15|776.47|764.47|774.18|762.18|526
1669851900000|2022-11-30 23:45:00|776.14|764.14|775.21|763.21|776.53|764.53|774|762|689
1669852200000|2022-11-30 23:50:00|775.19|763.19|773.93|761.93|775.52|763.52|773.43|761.43|620
1669852500000|2022-11-30 23:55:00|773.88|761.88|773.81|761.81|775.41|763.41|773.13|761.13|491
1669852800000|2022-12-01 00:00:00|773.68|761.68|776.35|764.35|777.17|765.17|773.31|761.31|672
1669853100000|2022-12-01 00:05:00|776.4|764.4|775.53|763.53|778.16|766.16|774.08|762.08|801
1669853400000|2022-12-01 00:10:00|775.54|763.54|775.12|763.12|777.33|765.33|774.42|762.42|617
1669853700000|2022-12-01 00:15:00|775.13|763.13|774.11|762.11|778.27|766.27|773.56|761.56|803
1669854000000|2022-12-01 00:20:00|773.99|761.99|773.51|761.51|775.56|763.56|772.64|760.64|819
1669854300000|2022-12-01 00:25:00|773.47|761.47|772.32|760.32|774.11|762.11|772.15|760.15|722
1669854600000|2022-12-01 00:30:00|772.49|760.49|771.32|759.32|773.22|761.22|770.93|758.93|617
1669854900000|2022-12-01 00:35:00|771.36|759.36|771.08|759.08|771.96|759.96|770.81|758.81|606
1669855200000|2022-12-01 00:40:00|771.09|759.09|768.45|756.45|771.43|759.43|768.45|756.45|644
1669855500000|2022-12-01 00:45:00|768.46|756.46|769.82|757.82|771.49|759.49|768.45|756.45|591
1669855800000|2022-12-01 00:50:00|769.78|757.78|768.04|756.04|770.11|758.11|766.36|754.36|748
1669856100000|2022-12-01 00:55:00|767.96|755.96|771.26|759.26|771.62|759.62|767.96|755.96|684
1669856400000|2022-12-01 01:00:00|771.25|759.25|770.12|758.12|771.25|759.25|769.3|757.3|525
1669856700000|2022-12-01 01:05:00|770.07|758.07|765.86|753.86|770.87|758.87|765.23|753.23|593
1669857000000|2022-12-01 01:10:00|765.91|753.91|764.79|752.79|766.14|754.14|764.2|752.2|586
1669857300000|2022-12-01 01:15:00|764.82|752.82|764.38|752.38|765.41|753.41|764.18|752.18|519
1669857600000|2022-12-01 01:20:00|764.42|752.42|764.1|752.1|765.32|753.32|764.04|752.04|333
1669857900000|2022-12-01 01:25:00|764.09|752.09|762.03|750.03|764.49|752.49|761.78|749.78|661
1669858200000|2022-12-01 01:30:00|761.99|749.99|761.81|749.81|763.14|751.14|760|748|626
1669858500000|2022-12-01 01:35:00|761.84|749.84|762.81|750.81|764.08|752.08|761.81|749.81|663
1669858800000|2022-12-01 01:40:00|762.82|750.82|764.01|752.01|764.66|752.66|762.45|750.45|486
1669859100000|2022-12-01 01:45:00|764|752|764.02|752.02|764.85|752.85|763.79|751.79|404
1669859400000|2022-12-01 01:50:00|764.03|752.03|764.27|752.27|764.67|752.67|763.76|751.76|392
1669859700000|2022-12-01 01:55:00|764.26|752.26|762.83|750.83|764.27|752.27|762.8|750.8|206
1669860000000|2022-12-01 02:00:00|762.87|750.87|763.02|751.02|764.18|752.18|762.84|750.84|379
1669860300000|2022-12-01 02:05:00|762.98|750.98|764.57|752.57|764.72|752.72|762.85|750.85|442
1669860600000|2022-12-01 02:10:00|764.48|752.48|764.21|752.21|764.98|752.98|763.81|751.81|433
1669860900000|2022-12-01 02:15:00|764.22|752.22|763.24|751.24|764.38|752.38|762.91|750.91|369
1669861200000|2022-12-01 02:20:00|763.25|751.25|760.96|748.96|763.31|751.31|760.69|748.69|562
1669861500000|2022-12-01 02:25:00|760.92|748.92|759.69|747.69|761.05|749.05|758.8|746.8|553
1669861800000|2022-12-01 02:30:00|759.55|747.55|759.77|747.77|760.51|748.51|758.27|746.27|672
1669862100000|2022-12-01 02:35:00|759.76|747.76|761.71|749.71|761.92|749.92|759.72|747.72|636
1669862400000|2022-12-01 02:40:00|761.72|749.72|762.29|750.29|762.42|750.42|760.43|748.43|373
1669862700000|2022-12-01 02:45:00|762.18|750.18|764.11|752.11|765.62|753.62|761.61|749.61|798
1669863000000|2022-12-01 02:50:00|764.1|752.1|764.65|752.65|765.6|753.6|763.88|751.88|625
1669863300000|2022-12-01 02:55:00|764.68|752.68|764.41|752.41|765.02|753.02|763.64|751.64|575
1669863600000|2022-12-01 03:00:00|764.4|752.4|764.77|752.77|765.1|753.1|763.84|751.84|427
1669863900000|2022-12-01 03:05:00|764.78|752.78|766.52|754.52|768|756|764.78|752.78|666
1669864200000|2022-12-01 03:10:00|766.53|754.53|766.87|754.87|767.64|755.64|766.47|754.47|636
1669864500000|2022-12-01 03:15:00|766.9|754.9|767.58|755.58|767.59|755.59|766.19|754.19|654
1669864800000|2022-12-01 03:20:00|767.53|755.53|766.33|754.33|767.69|755.69|766.19|754.19|716
1669865100000|2022-12-01 03:25:00|766.37|754.37|765.75|753.75|766.49|754.49|765.09|753.09|504
1669865400000|2022-12-01 03:30:00|765.71|753.71|765.82|753.82|766.08|754.08|764.75|752.75|465
1669865700000|2022-12-01 03:35:00|765.7|753.7|765.56|753.56|765.87|753.87|764.91|752.91|633
1669866000000|2022-12-01 03:40:00|765.55|753.55|765.44|753.44|765.66|753.66|764.88|752.88|492
1669866300000|2022-12-01 03:45:00|765.48|753.48|764.99|752.99|765.53|753.53|764.81|752.81|500
1669866600000|2022-12-01 03:50:00|765.02|753.02|765.14|753.14|765.25|753.25|763.91|751.91|664
1669866900000|2022-12-01 03:55:00|765.12|753.12|764.42|752.42|765.31|753.31|764|752|535
1669867200000|2022-12-01 04:00:00|764.43|752.43|765.36|753.36|765.45|753.45|763.32|751.32|475
1669867500000|2022-12-01 04:05:00|765.34|753.34|767.59|755.59|767.86|755.86|765.34|753.34|805
1669867800000|2022-12-01 04:10:00|767.58|755.58|767.3|755.3|767.71|755.71|766.82|754.82|419
1669868100000|2022-12-01 04:15:00|767.33|755.33|765.27|753.27|767.33|755.33|765.27|753.27|500
1669868400000|2022-12-01 04:20:00|765.29|753.29|765.87|753.87|765.93|753.93|764.93|752.93|558
1669868700000|2022-12-01 04:25:00|765.91|753.91|766.49|754.49|766.49|754.49|765.63|753.63|502
1669869000000|2022-12-01 04:30:00|766.5|754.5|766.36|754.36|766.8|754.8|766.21|754.21|261
1669869300000|2022-12-01 04:35:00|766.34|754.34|763.61|751.61|766.64|754.64|762.98|750.98|669
1669869600000|2022-12-01 04:40:00|763.59|751.59|764.51|752.51|764.79|752.79|763.23|751.23|752
1669869900000|2022-12-01 04:45:00|764.54|752.54|763.87|751.87|765.02|753.02|763.61|751.61|418
1669870200000|2022-12-01 04:50:00|763.89|751.89|760.85|748.85|764.13|752.13|760.84|748.84|540
1669870500000|2022-12-01 04:55:00|760.83|748.83|761.06|749.06|761.37|749.37|760.08|748.08|435
1669870800000|2022-12-01 05:00:00|761.14|749.14|762.11|750.11|762.51|750.51|760.95|748.95|505
1669871100000|2022-12-01 05:05:00|762.12|750.12|762.95|750.95|763.06|751.06|761.91|749.91|529
1669871400000|2022-12-01 05:10:00|762.86|750.86|763.7|751.7|763.86|751.86|762.07|750.07|544
1669871700000|2022-12-01 05:15:00|763.69|751.69|763.79|751.79|764.13|752.13|763.62|751.62|310
1669872000000|2022-12-01 05:20:00|763.81|751.81|763.6|751.6|763.82|751.82|763.06|751.06|315
1669872300000|2022-12-01 05:25:00|763.56|751.56|761.7|749.7|763.56|751.56|761.37|749.37|351
1669872600000|2022-12-01 05:30:00|761.71|749.71|758.33|746.33|762.36|750.36|758.31|746.31|548
1669872900000|2022-12-01 05:35:00|758.29|746.29|755.82|743.82|759.82|747.82|754.84|742.84|729
1669873200000|2022-12-01 05:40:00|756.09|744.09|755.79|743.79|757.33|745.33|755.06|743.06|624
1669873500000|2022-12-01 05:45:00|755.75|743.75|757.25|745.25|758.02|746.02|754.4|742.4|743
1669873800000|2022-12-01 05:50:00|757.22|745.22|758.45|746.45|758.6|746.6|756.35|744.35|639
1669874100000|2022-12-01 05:55:00|758.46|746.46|759.62|747.62|759.89|747.89|758.16|746.16|613
1669874400000|2022-12-01 06:00:00|759.61|747.61|760.23|748.23|760.97|748.97|759.47|747.47|508
1669874700000|2022-12-01 06:05:00|760.22|748.22|761.29|749.29|761.89|749.89|760.07|748.07|626
1669875000000|2022-12-01 06:10:00|761.27|749.27|759.53|747.53|761.42|749.42|759.13|747.13|397
1669875300000|2022-12-01 06:15:00|759.49|747.49|758.88|746.88|759.81|747.81|758.15|746.15|526
1669875600000|2022-12-01 06:20:00|758.87|746.87|759.24|747.24|759.49|747.49|758.57|746.57|565
1669875900000|2022-12-01 06:25:00|759.27|747.27|759.46|747.46|759.92|747.92|759.22|747.22|304
1669876200000|2022-12-01 06:30:00|759.43|747.43|761|749|761.27|749.27|759.43|747.43|409
1669876500000|2022-12-01 06:35:00|760.99|748.99|760.08|748.08|760.99|748.99|759.43|747.43|277
1669876800000|2022-12-01 06:40:00|760.05|748.05|760.43|748.43|760.66|748.66|759.47|747.47|472
1669877100000|2022-12-01 06:45:00|760.42|748.42|761.44|749.44|761.84|749.84|759.8|747.8|516
1669877400000|2022-12-01 06:50:00|761.42|749.42|761.23|749.23|761.67|749.67|760.74|748.74|510
1669877700000|2022-12-01 06:55:00|761.24|749.24|761.83|749.83|761.86|749.86|760.15|748.15|391
1669878000000|2022-12-01 07:00:00|761.73|749.73|760.86|748.86|761.86|749.86|760.71|748.71|419
1669878300000|2022-12-01 07:05:00|760.9|748.9|760.49|748.49|760.96|748.96|760.1|748.1|391
1669878600000|2022-12-01 07:10:00|760.57|748.57|759.95|747.95|760.57|748.57|759.44|747.44|373
1669878900000|2022-12-01 07:15:00|759.94|747.94|762.2|750.2|762.58|750.58|759.59|747.59|422
1669879200000|2022-12-01 07:20:00|762.27|750.27|762.84|750.84|763.43|751.43|762.05|750.05|429
1669879500000|2022-12-01 07:25:00|763.02|751.02|762.11|750.11|763.39|751.39|761.78|749.78|413
1669879800000|2022-12-01 07:30:00|762.07|750.07|759.58|747.58|762.28|750.28|759.54|747.54|427
1669880100000|2022-12-01 07:35:00|759.55|747.55|760.51|748.51|760.76|748.76|759.49|747.49|458
1669880400000|2022-12-01 07:40:00|760.58|748.58|760.79|748.79|761.28|749.28|760.09|748.09|357
1669880700000|2022-12-01 07:45:00|760.78|748.78|761.25|749.25|761.25|749.25|760.25|748.25|442
1669881000000|2022-12-01 07:50:00|761.28|749.28|759.22|747.22|761.3|749.3|758.9|746.9|518
1669881300000|2022-12-01 07:55:00|759.18|747.18|757.75|745.75|759.57|747.57|757.5|745.5|547
1669881600000|2022-12-01 08:00:00|757.74|745.74|758.88|746.88|759.35|747.35|757.69|745.69|580
1669881900000|2022-12-01 08:05:00|758.9|746.9|756.11|744.11|759.37|747.37|756.11|744.11|594
1669882200000|2022-12-01 08:10:00|756.03|744.03|757.81|745.81|757.92|745.92|754.93|742.93|534
1669882500000|2022-12-01 08:15:00|757.68|745.68|758.77|746.77|758.98|746.98|757.37|745.37|439
1669882800000|2022-12-01 08:20:00|758.78|746.78|758.81|746.81|759.37|747.37|758.32|746.32|447
1669883100000|2022-12-01 08:25:00|758.83|746.83|759.07|747.07|759.42|747.42|758.67|746.67|516
1669883400000|2022-12-01 08:30:00|759.09|747.09|759.28|747.28|760.29|748.29|759.06|747.06|477
1669883700000|2022-12-01 08:35:00|759.22|747.22|759.94|747.94|760.15|748.15|758.74|746.74|538
1669884000000|2022-12-01 08:40:00|759.96|747.96|760.43|748.43|760.43|748.43|759.52|747.52|426
1669884300000|2022-12-01 08:45:00|760.41|748.41|761.88|749.88|762.4|750.4|760.2|748.2|554
1669884600000|2022-12-01 08:50:00|761.95|749.95|761.5|749.5|762.26|750.26|761.01|749.01|502
1669884900000|2022-12-01 08:55:00|761.52|749.52|760.92|748.92|761.52|749.52|760.62|748.62|386
1669885200000|2022-12-01 09:00:00|760.93|748.93|759.06|747.06|761.09|749.09|759.06|747.06|403
1669885500000|2022-12-01 09:05:00|759.12|747.12|757.74|745.74|759.52|747.52|757.52|745.52|463
1669885800000|2022-12-01 09:10:00|757.73|745.73|759.16|747.16|759.29|747.29|757.37|745.37|460
1669886100000|2022-12-01 09:15:00|759.14|747.14|759.31|747.31|759.4|747.4|758.45|746.45|443
1669886400000|2022-12-01 09:20:00|759.3|747.3|757.8|745.8|759.48|747.48|757.43|745.43|373
1669886700000|2022-12-01 09:25:00|757.81|745.81|756.94|744.94|758.2|746.2|756.41|744.41|459
1669887000000|2022-12-01 09:30:00|756.98|744.98|756.73|744.73|758.18|746.18|756.5|744.5|487
1669887300000|2022-12-01 09:35:00|756.74|744.74|758.38|746.38|758.59|746.59|756.47|744.47|504
1669887600000|2022-12-01 09:40:00|758.32|746.32|759.71|747.71|760.31|748.31|758.27|746.27|441
1669887900000|2022-12-01 09:45:00|759.69|747.69|760.24|748.24|760.91|748.91|759.67|747.67|343
1669888200000|2022-12-01 09:50:00|760.23|748.23|759.9|747.9|760.49|748.49|759.9|747.9|338
1669888500000|2022-12-01 09:55:00|759.88|747.88|760.07|748.07|760.62|748.62|759.87|747.87|486
1669888800000|2022-12-01 10:00:00|760.13|748.13|761.12|749.12|761.19|749.19|759.53|747.53|490
1669889100000|2022-12-01 10:05:00|761.07|749.07|760.87|748.87|761.4|749.4|760.52|748.52|484
1669889400000|2022-12-01 10:10:00|760.88|748.88|760.31|748.31|761.2|749.2|760.03|748.03|325
1669889700000|2022-12-01 10:15:00|760.33|748.33|760.07|748.07|760.4|748.4|759.92|747.92|254
1669890000000|2022-12-01 10:20:00|760.03|748.03|759.95|747.95|760.53|748.53|759.76|747.76|281
1669890300000|2022-12-01 10:25:00|760.07|748.07|760.07|748.07|760.69|748.69|759.91|747.91|393
1669890600000|2022-12-01 10:30:00|760.03|748.03|761.3|749.3|762.35|750.35|760.03|748.03|465
1669890900000|2022-12-01 10:35:00|761.29|749.29|760.11|748.11|761.4|749.4|759.96|747.96|492
1669891200000|2022-12-01 10:40:00|760.06|748.06|760.74|748.74|761.14|749.14|759.95|747.95|429
1669891500000|2022-12-01 10:45:00|760.76|748.76|761.1|749.1|761.28|749.28|760.22|748.22|416
1669891800000|2022-12-01 10:50:00|761.09|749.09|760.7|748.7|761.21|749.21|760.44|748.44|555
1669892100000|2022-12-01 10:55:00|760.69|748.69|759.93|747.93|760.77|748.77|759.86|747.86|394
1669892400000|2022-12-01 11:00:00|759.95|747.95|758.59|746.59|760.17|748.17|757.45|745.45|632
1669892700000|2022-12-01 11:05:00|758.6|746.6|758.85|746.85|759.38|747.38|758.28|746.28|450
1669893000000|2022-12-01 11:10:00|758.93|746.93|759.01|747.01|759.02|747.02|758.05|746.05|414
1669893300000|2022-12-01 11:15:00|759|747|758.97|746.97|759.21|747.21|758.42|746.42|401
1669893600000|2022-12-01 11:20:00|759.02|747.02|757.15|745.15|759.1|747.1|757.09|745.09|410
1669893900000|2022-12-01 11:25:00|757.11|745.11|757.43|745.43|757.65|745.65|756.48|744.48|516
1669894200000|2022-12-01 11:30:00|757.42|745.42|758.09|746.09|758.37|746.37|757.27|745.27|388
1669894500000|2022-12-01 11:35:00|758|746|758.79|746.79|758.79|746.79|757.71|745.71|375
1669894800000|2022-12-01 11:40:00|758.83|746.83|759.15|747.15|759.52|747.52|758.74|746.74|350
1669895100000|2022-12-01 11:45:00|759.14|747.14|760.01|748.01|760.15|748.15|758.8|746.8|350
1669895400000|2022-12-01 11:50:00|760.08|748.08|761.09|749.09|761.1|749.1|759.92|747.92|436
1669895700000|2022-12-01 11:55:00|761.08|749.08|761.06|749.06|761.38|749.38|760.48|748.48|344
1669896000000|2022-12-01 12:00:00|761.09|749.09|760.58|748.58|761.49|749.49|760.41|748.41|551
1669896300000|2022-12-01 12:05:00|760.6|748.6|761.49|749.49|762.03|750.03|760.36|748.36|460
1669896600000|2022-12-01 12:10:00|761.45|749.45|764.51|752.51|765.28|753.28|761.31|749.31|553
1669896900000|2022-12-01 12:15:00|764.52|752.52|764.43|752.43|765.21|753.21|763.13|751.13|611
1669897200000|2022-12-01 12:20:00|764.45|752.45|762.96|750.96|764.45|752.45|762.83|750.83|444
1669897500000|2022-12-01 12:25:00|763|751|763|751|763.17|751.17|761.88|749.88|529
1669897800000|2022-12-01 12:30:00|762.98|750.98|764.09|752.09|765.12|753.12|762.9|750.9|639
1669898100000|2022-12-01 12:35:00|764.1|752.1|763.63|751.63|764.17|752.17|763|751|523
1669898400000|2022-12-01 12:40:00|763.64|751.64|764.73|752.73|765.03|753.03|763.56|751.56|567
1669898700000|2022-12-01 12:45:00|764.74|752.74|764.58|752.58|764.79|752.79|763.34|751.34|485
1669899000000|2022-12-01 12:50:00|764.59|752.59|764.49|752.49|765.37|753.37|764.26|752.26|458
1669899300000|2022-12-01 12:55:00|764.5|752.5|765.32|753.32|765.37|753.37|764.42|752.42|392
1669899600000|2022-12-01 13:00:00|765.33|753.33|765.58|753.58|765.85|753.85|764.97|752.97|546
1669899900000|2022-12-01 13:05:00|765.5|753.5|766.87|754.87|767.2|755.2|765.47|753.47|609
1669900200000|2022-12-01 13:10:00|766.88|754.88|765.56|753.56|766.92|754.92|765.52|753.52|415
1669900500000|2022-12-01 13:15:00|765.55|753.55|763.62|751.62|766.26|754.26|763.61|751.61|487
1669900800000|2022-12-01 13:20:00|763.63|751.63|764.16|752.16|765.2|753.2|763.16|751.16|484
1669901100000|2022-12-01 13:25:00|764.17|752.17|765.37|753.37|766.34|754.34|764.04|752.04|516
1669901400000|2022-12-01 13:30:00|765.38|753.38|768.66|756.66|769.88|757.88|762.92|750.92|1055
1669901700000|2022-12-01 13:35:00|768.64|756.64|766.81|754.81|768.72|756.72|762.7|750.7|922
1669902000000|2022-12-01 13:40:00|766.82|754.82|763.16|751.16|766.94|754.94|763.15|751.15|805
1669902300000|2022-12-01 13:45:00|763.18|751.18|754.27|742.27|763.23|751.23|751.14|739.14|1049
1669902600000|2022-12-01 13:50:00|754.3|742.3|758.77|746.77|759.59|747.59|752.88|740.88|1014
1669902900000|2022-12-01 13:55:00|758.8|746.8|762.25|750.25|762.74|750.74|758.47|746.47|911
1669903200000|2022-12-01 14:00:00|762.23|750.23|759|747|762.25|750.25|757.79|745.79|892
1669903500000|2022-12-01 14:05:00|758.98|746.98|764.92|752.92|765.13|753.13|758.68|746.68|847
1669903800000|2022-12-01 14:10:00|765.1|753.1|764.31|752.31|767.47|755.47|763.33|751.33|794
1669904100000|2022-12-01 14:15:00|764.42|752.42|761.01|749.01|764.99|752.99|760.94|748.94|727
1669904400000|2022-12-01 14:20:00|761.03|749.03|765.75|753.75|766.59|754.59|760.52|748.52|871
1669904700000|2022-12-01 14:25:00|765.67|753.67|765.11|753.11|767.43|755.43|765.04|753.04|886
1669905000000|2022-12-01 14:30:00|765.06|753.06|773.3|761.3|776.68|764.68|765.06|753.06|990
1669905300000|2022-12-01 14:35:00|773.39|761.39|770.25|758.25|776.38|764.38|770.04|758.04|1000
1669905600000|2022-12-01 14:40:00|770.07|758.07|769.54|757.54|771.45|759.45|769.03|757.03|830
1669905900000|2022-12-01 14:45:00|769.55|757.55|770.56|758.56|774.16|762.16|769.54|757.54|891
1669906200000|2022-12-01 14:50:00|770.54|758.54|775.41|763.41|775.48|763.48|769.85|757.85|971
1669906500000|2022-12-01 14:55:00|775.48|763.48|775.86|763.86|779.28|767.28|775.06|763.06|999
1669906800000|2022-12-01 15:00:00|775.61|763.61|775.01|763.01|778.43|766.43|773.35|761.35|1030
1669907100000|2022-12-01 15:05:00|775.02|763.02|771.89|759.89|776.55|764.55|771.78|759.78|938
1669907400000|2022-12-01 15:10:00|771.87|759.87|765.69|753.69|772.34|760.34|764.39|752.39|935
1669907700000|2022-12-01 15:15:00|765.81|753.81|767.16|755.16|770.95|758.95|763.4|751.4|1048
1669908000000|2022-12-01 15:20:00|767.15|755.15|769.8|757.8|769.86|757.86|764.58|752.58|994
1669908300000|2022-12-01 15:25:00|769.81|757.81|772.06|760.06|773.26|761.26|768.3|756.3|993
1669908600000|2022-12-01 15:30:00|772.33|760.33|775.12|763.12|777.75|765.75|769.61|757.61|1057
1669908900000|2022-12-01 15:35:00|775.44|763.44|779.73|767.73|782.62|770.62|775.44|763.44|989
1669909200000|2022-12-01 15:40:00|780|768|775.87|763.87|780.83|768.83|775.69|763.69|914
1669909500000|2022-12-01 15:45:00|775.86|763.86|774.94|762.94|777.76|765.76|774.63|762.63|767
1669909800000|2022-12-01 15:50:00|774.95|762.95|777.39|765.39|779.21|767.21|774.55|762.55|817
1669910100000|2022-12-01 15:55:00|777.37|765.37|776.14|764.14|778.89|766.89|775.85|763.85|808
1669910400000|2022-12-01 16:00:00|776.16|764.16|779.84|767.84|780.07|768.07|774.49|762.49|862
1669910700000|2022-12-01 16:05:00|779.94|767.94|778.36|766.36|780.47|768.47|776.64|764.64|832
1669911000000|2022-12-01 16:10:00|778.37|766.37|775.42|763.42|778.84|766.84|775.36|763.36|921
1669911300000|2022-12-01 16:15:00|775.51|763.51|776.21|764.21|778.31|766.31|772.73|760.73|956
1669911600000|2022-12-01 16:20:00|776.28|764.28|775.31|763.31|779.28|767.28|774.37|762.37|936
1669911900000|2022-12-01 16:25:00|775.26|763.26|774.02|762.02|777.3|765.3|773.12|761.12|702
1669912200000|2022-12-01 16:30:00|773.94|761.94|773.48|761.48|774.2|762.2|770.87|758.87|762
1669912500000|2022-12-01 16:35:00|773.34|761.34|772.55|760.55|773.51|761.51|770.69|758.69|665
1669912800000|2022-12-01 16:40:00|772.62|760.62|772.12|760.12|773.64|761.64|770.34|758.34|706
1669913100000|2022-12-01 16:45:00|772.11|760.11|771.77|759.77|772.34|760.34|771.01|759.01|694
1669913400000|2022-12-01 16:50:00|771.61|759.61|771.19|759.19|774.75|762.75|770.94|758.94|732
1669913700000|2022-12-01 16:55:00|771.21|759.21|770.64|758.64|772.13|760.13|770.02|758.02|772
1669914000000|2022-12-01 17:00:00|770.65|758.65|767.06|755.06|770.65|758.65|766.91|754.91|782
1669914300000|2022-12-01 17:05:00|767.05|755.05|762.18|750.18|767.49|755.49|760.48|748.48|852
1669914600000|2022-12-01 17:10:00|762.2|750.2|763.68|751.68|765.21|753.21|761.39|749.39|746
1669914900000|2022-12-01 17:15:00|763.69|751.69|765.14|753.14|766.88|754.88|763.59|751.59|806
1669915200000|2022-12-01 17:20:00|765.13|753.13|767.04|755.04|767.11|755.11|764.56|752.56|687
1669915500000|2022-12-01 17:25:00|766.96|754.96|767.6|755.6|768.06|756.06|766.29|754.29|749
1669915800000|2022-12-01 17:30:00|767.64|755.64|767.95|755.95|768.7|756.7|767.44|755.44|597
1669916100000|2022-12-01 17:35:00|767.94|755.94|767.03|755.03|767.94|755.94|765.78|753.78|619
1669916400000|2022-12-01 17:40:00|767.01|755.01|766.37|754.37|767.5|755.5|765.11|753.11|467
1669916700000|2022-12-01 17:45:00|766.42|754.42|766.84|754.84|767.42|755.42|765.19|753.19|541
1669917000000|2022-12-01 17:50:00|766.83|754.83|766.9|754.9|767.79|755.79|766.76|754.76|603
1669917300000|2022-12-01 17:55:00|766.94|754.94|767.63|755.63|768.76|756.76|766.85|754.85|636
1669917600000|2022-12-01 18:00:00|767.58|755.58|768.83|756.83|769|757|766.83|754.83|586
1669917900000|2022-12-01 18:05:00|768.82|756.82|770|758|770.36|758.36|768.55|756.55|629
1669918200000|2022-12-01 18:10:00|770.01|758.01|769.49|757.49|770.3|758.3|768.77|756.77|479
1669918500000|2022-12-01 18:15:00|769.47|757.47|765.67|753.67|769.56|757.56|765.58|753.58|649
1669918800000|2022-12-01 18:20:00|765.66|753.66|765.36|753.36|766.66|754.66|764.28|752.28|640
1669919100000|2022-12-01 18:25:00|765.38|753.38|764.73|752.73|766.31|754.31|764.46|752.46|640
1669919400000|2022-12-01 18:30:00|764.75|752.75|763.26|751.26|766.33|754.33|763.26|751.26|664
1669919700000|2022-12-01 18:35:00|763.27|751.27|762.23|750.23|763.49|751.49|762|750|755
1669920000000|2022-12-01 18:40:00|762.2|750.2|764.34|752.34|764.95|752.95|761.24|749.24|655
1669920300000|2022-12-01 18:45:00|764.35|752.35|765.48|753.48|766.19|754.19|764.14|752.14|609
1669920600000|2022-12-01 18:50:00|765.46|753.46|762.01|750.01|765.81|753.81|761.78|749.78|560
1669920900000|2022-12-01 18:55:00|762.04|750.04|763.35|751.35|763.96|751.96|761.88|749.88|569
1669921200000|2022-12-01 19:00:00|763.36|751.36|762.01|750.01|763.43|751.43|761.27|749.27|607
1669921500000|2022-12-01 19:05:00|762|750|761.75|749.75|762.54|750.54|760.42|748.42|569
1669921800000|2022-12-01 19:10:00|761.76|749.76|761.61|749.61|761.87|749.87|760.48|748.48|546
1669922100000|2022-12-01 19:15:00|761.6|749.6|762.84|750.84|763.37|751.37|761.57|749.57|535
1669922400000|2022-12-01 19:20:00|762.85|750.85|764.84|752.84|765.08|753.08|762.32|750.32|520
1669922700000|2022-12-01 19:25:00|765.09|753.09|764.9|752.9|765.62|753.62|764.45|752.45|482
1669923000000|2022-12-01 19:30:00|765.01|753.01|767.07|755.07|767.26|755.26|764.78|752.78|504
1669923300000|2022-12-01 19:35:00|767.08|755.08|768.24|756.24|768.41|756.41|767.07|755.07|659
1669923600000|2022-12-01 19:40:00|768.25|756.25|768.03|756.03|768.72|756.72|767.39|755.39|508
1669923900000|2022-12-01 19:45:00|768.01|756.01|770.5|758.5|770.86|758.86|767.86|755.86|563
1669924200000|2022-12-01 19:50:00|770.51|758.51|769.36|757.36|770.78|758.78|768.97|756.97|533
1669924500000|2022-12-01 19:55:00|769.35|757.35|769.49|757.49|770.24|758.24|768.41|756.41|574
1669924800000|2022-12-01 20:00:00|769.5|757.5|769.46|757.46|770.51|758.51|768.41|756.41|517
1669925100000|2022-12-01 20:05:00|769.44|757.44|768.48|756.48|769.62|757.62|768.28|756.28|429
1669925400000|2022-12-01 20:10:00|768.49|756.49|768.42|756.42|768.53|756.53|767.18|755.18|526
1669925700000|2022-12-01 20:15:00|768.41|756.41|767.44|755.44|768.81|756.81|767.25|755.25|592
1669926000000|2022-12-01 20:20:00|767.45|755.45|768.26|756.26|769.17|757.17|767.3|755.3|494
1669926300000|2022-12-01 20:25:00|768.24|756.24|767.52|755.52|768.38|756.38|767.36|755.36|406
1669926600000|2022-12-01 20:30:00|767.51|755.51|767.53|755.53|768.66|756.66|767.24|755.24|456
1669926900000|2022-12-01 20:35:00|767.75|755.75|767.92|755.92|768.3|756.3|766.78|754.78|494
1669927200000|2022-12-01 20:40:00|767.95|755.95|769.2|757.2|769.25|757.25|767.2|755.2|453
1669927500000|2022-12-01 20:45:00|769.21|757.21|767.18|755.18|769.22|757.22|766.76|754.76|530
1669927800000|2022-12-01 20:50:00|767.2|755.2|767.68|755.68|768.23|756.23|766.5|754.5|570
1669928100000|2022-12-01 20:55:00|767.69|755.69|767.18|755.18|768.02|756.02|766.51|754.51|574
1669928400000|2022-12-01 21:00:00|767.13|755.13|766.54|754.54|767.19|755.19|764.42|752.42|717
1669928700000|2022-12-01 21:05:00|766.39|754.39|763.29|751.29|766.67|754.67|762.94|750.94|559
1669929000000|2022-12-01 21:10:00|763.26|751.26|766.06|754.06|766.15|754.15|762.98|750.98|533
1669929300000|2022-12-01 21:15:00|766.07|754.07|770.42|758.42|770.68|758.68|766.06|754.06|632
1669929600000|2022-12-01 21:20:00|770.45|758.45|769.8|757.8|771.26|759.26|769.58|757.58|509
1669929900000|2022-12-01 21:25:00|769.81|757.81|771.43|759.43|772.32|760.32|769.72|757.72|468
1669930200000|2022-12-01 21:30:00|771.41|759.41|773.64|761.64|774.36|762.36|770.79|758.79|642
1669930500000|2022-12-01 21:35:00|773.62|761.62|773.34|761.34|773.9|761.9|772.18|760.18|409
1669930800000|2022-12-01 21:40:00|773.33|761.33|772.1|760.1|773.41|761.41|770.41|758.41|419
1669931100000|2022-12-01 21:45:00|772.14|760.14|773.09|761.09|773.46|761.46|770.82|758.82|515
1669931400000|2022-12-01 21:50:00|773.12|761.12|774.71|762.71|777.05|765.05|773.12|761.12|545
1669931700000|2022-12-01 21:55:00|774.72|762.72|776.07|764.07|778.82|766.82|774.72|762.72|618
1669932000000|2022-12-01 22:00:00|775.94|763.94|778.06|766.06|778.65|766.65|774.03|762.03|602
1669932300000|2022-12-01 22:05:00|778.05|766.05|778.8|766.8|778.87|766.87|776.8|764.8|487
1669932600000|2022-12-01 22:10:00|778.76|766.76|782.24|770.24|782.26|770.26|778.04|766.04|642
1669932900000|2022-12-01 22:15:00|782.22|770.22|784.69|772.69|785.26|773.26|781.36|769.36|859
1669933200000|2022-12-01 22:20:00|784.87|772.87|783.5|771.5|786.56|774.56|783.5|771.5|976
1669933500000|2022-12-01 22:25:00|783.48|771.48|783.3|771.3|785.81|773.81|780.43|768.43|842
1669933800000|2022-12-01 22:30:00|783.29|771.29|781.88|769.88|784.67|772.67|781.68|769.68|770
1669934100000|2022-12-01 22:35:00|781.98|769.98|780.94|768.94|782.37|770.37|780.84|768.84|598
1669934400000|2022-12-01 22:40:00|780.93|768.93|780.71|768.71|781.94|769.94|780.5|768.5|410
1669934700000|2022-12-01 22:45:00|780.7|768.7|782.76|770.76|782.95|770.95|780.59|768.59|448
1669935000000|2022-12-01 22:50:00|782.74|770.74|779.39|767.39|783.25|771.25|779.28|767.28|489
1669935300000|2022-12-01 22:55:00|779.43|767.43|780.8|768.8|782.13|770.13|779.38|767.38|559
1669935600000|2022-12-01 23:00:00|780.82|768.82|780.52|768.52|781.46|769.46|778.68|766.68|657
1669935900000|2022-12-01 23:05:00|780.51|768.51|778.02|766.02|780.73|768.73|777.6|765.6|546
1669936200000|2022-12-01 23:10:00|778.03|766.03|777.5|765.5|778.55|766.55|776.82|764.82|536
1669936500000|2022-12-01 23:15:00|777.52|765.52|775.98|763.98|778.35|766.35|775.8|763.8|632
1669936800000|2022-12-01 23:20:00|775.88|763.88|775.93|763.93|776.79|764.79|773.78|761.78|728
1669937100000|2022-12-01 23:25:00|775.95|763.95|775.06|763.06|776.27|764.27|774.16|762.16|588
1669937400000|2022-12-01 23:30:00|775.07|763.07|774.33|762.33|776.15|764.15|773.72|761.72|708
1669937700000|2022-12-01 23:35:00|774.09|762.09|775.06|763.06|776.29|764.29|773.95|761.95|620
1669938000000|2022-12-01 23:40:00|775.04|763.04|774.35|762.35|775.48|763.48|774.35|762.35|447
1669938300000|2022-12-01 23:45:00|774.34|762.34|774.65|762.65|775.68|763.68|773.95|761.95|521
1669938600000|2022-12-01 23:50:00|774.67|762.67|774.08|762.08|775.48|763.48|773.84|761.84|554
1669938900000|2022-12-01 23:55:00|774.11|762.11|774.32|762.32|774.72|762.72|772.75|760.75|602
1669939200000|2022-12-02 00:00:00|774.31|762.31|774.25|762.25|775.14|763.14|771.96|759.96|689
1669939500000|2022-12-02 00:05:00|774.26|762.26|775.61|763.61|778.06|766.06|773.66|761.66|702
1669939800000|2022-12-02 00:10:00|775.63|763.63|775.51|763.51|776.47|764.47|774.33|762.33|532
1669940100000|2022-12-02 00:15:00|775.52|763.52|774.36|762.36|775.52|763.52|773.11|761.11|651
1669940400000|2022-12-02 00:20:00|774.38|762.38|771.48|759.48|774.61|762.61|771.48|759.48|563
1669940700000|2022-12-02 00:25:00|771.43|759.43|771.06|759.06|772.94|760.94|771.06|759.06|555
1669941000000|2022-12-02 00:30:00|771.07|759.07|772.33|760.33|773.04|761.04|770.34|758.34|619
1669941300000|2022-12-02 00:35:00|772.32|760.32|774.64|762.64|775.68|763.68|771.86|759.86|692
1669941600000|2022-12-02 00:40:00|774.62|762.62|773.36|761.36|775.05|763.05|773.15|761.15|656
1669941900000|2022-12-02 00:45:00|773.28|761.28|770.52|758.52|773.32|761.32|770.41|758.41|606
1669942200000|2022-12-02 00:50:00|770.54|758.54|773.6|761.6|773.63|761.63|769.35|757.35|663
1669942500000|2022-12-02 00:55:00|773.61|761.61|774.72|762.72|775.44|763.44|773.02|761.02|800
1669942800000|2022-12-02 01:00:00|774.74|762.74|773.26|761.26|775.47|763.47|772.09|760.09|747
1669943100000|2022-12-02 01:05:00|773.3|761.3|774.73|762.73|775|763|772.98|760.98|613
1669943400000|2022-12-02 01:10:00|774.74|762.74|774.54|762.54|775.07|763.07|771.64|759.64|601
1669943700000|2022-12-02 01:15:00|774.52|762.52|775.93|763.93|776.35|764.35|773.19|761.19|671
1669944000000|2022-12-02 01:20:00|775.92|763.92|774.14|762.14|777.33|765.33|773.56|761.56|685
1669944300000|2022-12-02 01:25:00|774.22|762.22|772.24|760.24|774.81|762.81|772|760|584
1669944600000|2022-12-02 01:30:00|772.28|760.28|771.46|759.46|773.21|761.21|770.61|758.61|626
1669944900000|2022-12-02 01:35:00|771.44|759.44|770.31|758.31|771.99|759.99|769.87|757.87|537
1669945200000|2022-12-02 01:40:00|770.35|758.35|768.76|756.76|770.62|758.62|768.43|756.43|549
1669945500000|2022-12-02 01:45:00|768.77|756.77|767.42|755.42|769.19|757.19|767.27|755.27|940
1669945800000|2022-12-02 01:50:00|767.48|755.48|770.04|758.04|770.17|758.17|763.31|751.31|890
1669946100000|2022-12-02 01:55:00|770.11|758.11|772.99|760.99|773.45|761.45|769.46|757.46|731
1669946400000|2022-12-02 02:00:00|773.12|761.12|771.52|759.52|773.83|761.83|771.1|759.1|653
1669946700000|2022-12-02 02:05:00|771.51|759.51|767.94|755.94|772.03|760.03|767.43|755.43|713
1669947000000|2022-12-02 02:10:00|767.95|755.95|764.69|752.69|768.39|756.39|762.97|750.97|894
1669947300000|2022-12-02 02:15:00|764.68|752.68|769.68|757.68|770.81|758.81|763.21|751.21|898
1669947600000|2022-12-02 02:20:00|769.69|757.69|775.25|763.25|775.28|763.28|769.56|757.56|805
1669947900000|2022-12-02 02:25:00|775.24|763.24|774.33|762.33|778.32|766.32|773.91|761.91|763
1669948200000|2022-12-02 02:30:00|774.2|762.2|770.58|758.58|775.01|763.01|768.75|756.75|803
1669948500000|2022-12-02 02:35:00|770.69|758.69|770.17|758.17|771.07|759.07|769.56|757.56|639
1669948800000|2022-12-02 02:40:00|770.16|758.16|769.16|757.16|770.26|758.26|767.96|755.96|658
1669949100000|2022-12-02 02:45:00|769.19|757.19|763.86|751.86|769.23|757.23|763.68|751.68|702
1669949400000|2022-12-02 02:50:00|763.87|751.87|768.42|756.42|770.35|758.35|763.58|751.58|676
1669949700000|2022-12-02 02:55:00|768.43|756.43|770.41|758.41|770.48|758.48|767.55|755.55|715
1669950000000|2022-12-02 03:00:00|770.42|758.42|769.85|757.85|770.51|758.51|768.54|756.54|566
1669950300000|2022-12-02 03:05:00|769.81|757.81|770.34|758.34|770.55|758.55|769.08|757.08|528
1669950600000|2022-12-02 03:10:00|770.32|758.32|772.26|760.26|772.85|760.85|769.55|757.55|606
1669950900000|2022-12-02 03:15:00|772.29|760.29|769.35|757.35|772.31|760.31|769.28|757.28|637
1669951200000|2022-12-02 03:20:00|769.36|757.36|767.66|755.66|770.11|758.11|767.66|755.66|524
1669951500000|2022-12-02 03:25:00|767.9|755.9|767.68|755.68|768.58|756.58|767.48|755.48|469
1669951800000|2022-12-02 03:30:00|767.67|755.67|766.46|754.46|767.77|755.77|766.2|754.2|526
1669952100000|2022-12-02 03:35:00|766.51|754.51|766.69|754.69|767.5|755.5|766.08|754.08|500
1669952400000|2022-12-02 03:40:00|766.68|754.68|767.22|755.22|767.24|755.24|766.52|754.52|401
1669952700000|2022-12-02 03:45:00|767.24|755.24|765.45|753.45|767.56|755.56|765.38|753.38|478
1669953000000|2022-12-02 03:50:00|765.4|753.4|764.21|752.21|765.85|753.85|764.05|752.05|431
1669953300000|2022-12-02 03:55:00|764.16|752.16|765.41|753.41|765.68|753.68|763.59|751.59|472
1669953600000|2022-12-02 04:00:00|765.43|753.43|762.97|750.97|765.43|753.43|762.32|750.32|559
1669953900000|2022-12-02 04:05:00|762.94|750.94|760.68|748.68|763.18|751.18|759.29|747.29|654
1669954200000|2022-12-02 04:10:00|760.7|748.7|758.97|746.97|761.54|749.54|758.88|746.88|690
1669954500000|2022-12-02 04:15:00|758.96|746.96|761.97|749.97|762.21|750.21|757.45|745.45|678
1669954800000|2022-12-02 04:20:00|761.95|749.95|763.01|751.01|763.08|751.08|760.75|748.75|666
1669955100000|2022-12-02 04:25:00|762.97|750.97|764.72|752.72|764.81|752.81|762.7|750.7|693
1669955400000|2022-12-02 04:30:00|764.71|752.71|766.26|754.26|766.45|754.45|764.7|752.7|501
1669955700000|2022-12-02 04:35:00|766.34|754.34|764.42|752.42|766.99|754.99|764.31|752.31|547
1669956000000|2022-12-02 04:40:00|764.38|752.38|763.38|751.38|765.04|753.04|763.35|751.35|439
1669956300000|2022-12-02 04:45:00|763.36|751.36|764.89|752.89|764.95|752.95|763.33|751.33|438
1669956600000|2022-12-02 04:50:00|764.87|752.87|765.69|753.69|766.21|754.21|764.25|752.25|401
1669956900000|2022-12-02 04:55:00|765.67|753.67|766.05|754.05|766.66|754.66|765.3|753.3|368
1669957200000|2022-12-02 05:00:00|766.04|754.04|766.13|754.13|766.64|754.64|765.52|753.52|453
1669957500000|2022-12-02 05:05:00|766.15|754.15|767.19|755.19|767.7|755.7|766.12|754.12|401
1669957800000|2022-12-02 05:10:00|767.2|755.2|768.58|756.58|769.11|757.11|767.2|755.2|472
1669958100000|2022-12-02 05:15:00|768.64|756.64|768.41|756.41|768.94|756.94|767.83|755.83|440
1669958400000|2022-12-02 05:20:00|768.44|756.44|768.8|756.8|768.88|756.88|767.79|755.79|411
1669958700000|2022-12-02 05:25:00|768.77|756.77|769.18|757.18|769.19|757.19|768.38|756.38|364
1669959000000|2022-12-02 05:30:00|769.17|757.17|767.89|755.89|769.41|757.41|767.79|755.79|432
1669959300000|2022-12-02 05:35:00|767.9|755.9|767.87|755.87|768.08|756.08|766.86|754.86|367
1669959600000|2022-12-02 05:40:00|767.83|755.83|766.72|754.72|767.83|755.83|766.25|754.25|402
1669959900000|2022-12-02 05:45:00|766.65|754.65|767.42|755.42|767.77|755.77|765.88|753.88|421
1669960200000|2022-12-02 05:50:00|767.43|755.43|767.15|755.15|767.47|755.47|766.83|754.83|395
1669960500000|2022-12-02 05:55:00|767.16|755.16|767|755|767.85|755.85|766.96|754.96|246
1669960800000|2022-12-02 06:00:00|767.02|755.02|766.37|754.37|767.71|755.71|765.7|753.7|420
1669961100000|2022-12-02 06:05:00|766.36|754.36|766.74|754.74|767.19|755.19|766.12|754.12|406
1669961400000|2022-12-02 06:10:00|766.73|754.73|766.1|754.1|767.19|755.19|765.9|753.9|457
1669961700000|2022-12-02 06:15:00|766.02|754.02|767.02|755.02|767.03|755.03|765.38|753.38|406
1669962000000|2022-12-02 06:20:00|767.03|755.03|767.44|755.44|767.66|755.66|766.65|754.65|407
1669962300000|2022-12-02 06:25:00|767.45|755.45|769.02|757.02|769.4|757.4|767.41|755.41|407
1669962600000|2022-12-02 06:30:00|769.09|757.09|768.09|756.09|769.54|757.54|767.71|755.71|466
1669962900000|2022-12-02 06:35:00|768.08|756.08|766.84|754.84|768.32|756.32|766.53|754.53|466
1669963200000|2022-12-02 06:40:00|766.83|754.83|765.79|753.79|767.24|755.24|765.66|753.66|414
1669963500000|2022-12-02 06:45:00|765.84|753.84|765.82|753.82|766.68|754.68|765.68|753.68|370
1669963800000|2022-12-02 06:50:00|765.83|753.83|764.7|752.7|766.36|754.36|764.64|752.64|378
1669964100000|2022-12-02 06:55:00|764.71|752.71|762.81|750.81|765.07|753.07|761.55|749.55|515
1669964400000|2022-12-02 07:00:00|762.82|750.82|763.65|751.65|763.65|751.65|762.2|750.2|494
1669964700000|2022-12-02 07:05:00|763.64|751.64|764.83|752.83|765.19|753.19|763.37|751.37|482
1669965000000|2022-12-02 07:10:00|764.82|752.82|765.6|753.6|765.99|753.99|764.11|752.11|494
1669965300000|2022-12-02 07:15:00|765.51|753.51|766.68|754.68|766.91|754.91|765.39|753.39|502
1669965600000|2022-12-02 07:20:00|766.69|754.69|764.8|752.8|767.06|755.06|764.63|752.63|454
1669965900000|2022-12-02 07:25:00|764.79|752.79|764.61|752.61|765.21|753.21|764.36|752.36|264
1669966200000|2022-12-02 07:30:00|764.62|752.62|764.3|752.3|764.83|752.83|763.91|751.91|368
1669966500000|2022-12-02 07:35:00|764.25|752.25|765.26|753.26|765.29|753.29|764.15|752.15|358
1669966800000|2022-12-02 07:40:00|765.29|753.29|767.11|755.11|767.51|755.51|765.22|753.22|600
1669967100000|2022-12-02 07:45:00|767.1|755.1|766.51|754.51|767.48|755.48|765.92|753.92|384
1669967400000|2022-12-02 07:50:00|766.5|754.5|765.48|753.48|766.89|754.89|765.24|753.24|304
1669967700000|2022-12-02 07:55:00|765.57|753.57|764.24|752.24|765.59|753.59|764.21|752.21|347
1669968000000|2022-12-02 08:00:00|764.22|752.22|761.4|749.4|764.35|752.35|761.32|749.32|491
1669968300000|2022-12-02 08:05:00|761.41|749.41|762.43|750.43|763.18|751.18|761.39|749.39|471
1669968600000|2022-12-02 08:10:00|762.44|750.44|763.03|751.03|763.05|751.05|761.6|749.6|423
1669968900000|2022-12-02 08:15:00|762.99|750.99|762.45|750.45|763.93|751.93|761.88|749.88|514
1669969200000|2022-12-02 08:20:00|762.44|750.44|762.35|750.35|762.56|750.56|761.69|749.69|472
1669969500000|2022-12-02 08:25:00|762.33|750.33|763.2|751.2|763.21|751.21|761.79|749.79|378
1669969800000|2022-12-02 08:30:00|763.15|751.15|763.28|751.28|763.61|751.61|762.56|750.56|368
1669970100000|2022-12-02 08:35:00|763.29|751.29|764.6|752.6|764.71|752.71|763.21|751.21|357
1669970400000|2022-12-02 08:40:00|764.63|752.63|766.91|754.91|766.99|754.99|764.63|752.63|437
1669970700000|2022-12-02 08:45:00|766.9|754.9|765.39|753.39|766.9|754.9|765.2|753.2|459
1669971000000|2022-12-02 08:50:00|765.41|753.41|764.89|752.89|766.23|754.23|764.85|752.85|452
1669971300000|2022-12-02 08:55:00|764.83|752.83|765.27|753.27|765.5|753.5|763.58|751.58|441
1669971600000|2022-12-02 09:00:00|765.25|753.25|764.46|752.46|765.35|753.35|764.32|752.32|495
1669971900000|2022-12-02 09:05:00|764.47|752.47|765.63|753.63|765.67|753.67|764.46|752.46|341
1669972200000|2022-12-02 09:10:00|765.64|753.64|766.89|754.89|767.01|755.01|765.39|753.39|375
1669972500000|2022-12-02 09:15:00|766.9|754.9|766.85|754.85|767.16|755.16|766.77|754.77|335
1669972800000|2022-12-02 09:20:00|766.91|754.91|765.41|753.41|766.97|754.97|765.24|753.24|405
1669973100000|2022-12-02 09:25:00|765.4|753.4|765.79|753.79|766.02|754.02|765.21|753.21|316
1669973400000|2022-12-02 09:30:00|765.81|753.81|767.19|755.19|767.33|755.33|765.81|753.81|428
1669973700000|2022-12-02 09:35:00|767.17|755.17|768.33|756.33|768.86|756.86|767.17|755.17|506
1669974000000|2022-12-02 09:40:00|768.31|756.31|767.65|755.65|768.79|756.79|767.48|755.48|497
1669974300000|2022-12-02 09:45:00|767.66|755.66|767.35|755.35|769.17|757.17|767.27|755.27|543
1669974600000|2022-12-02 09:50:00|767.36|755.36|766.91|754.91|768.06|756.06|766.43|754.43|527
1669974900000|2022-12-02 09:55:00|766.85|754.85|766.11|754.11|767.01|755.01|765.91|753.91|473
1669975200000|2022-12-02 10:00:00|766.13|754.13|765.98|753.98|766.94|754.94|765.9|753.9|490
1669975500000|2022-12-02 10:05:00|765.99|753.99|766.37|754.37|766.71|754.71|765.45|753.45|482
1669975800000|2022-12-02 10:10:00|766.39|754.39|766.62|754.62|766.87|754.87|765.68|753.68|430
1669976100000|2022-12-02 10:15:00|766.59|754.59|767.55|755.55|767.58|755.58|766.28|754.28|354
1669976400000|2022-12-02 10:20:00|767.52|755.52|767.45|755.45|768.46|756.46|767.03|755.03|586
1669976700000|2022-12-02 10:25:00|767.44|755.44|766.28|754.28|768.25|756.25|766.2|754.2|592
1669977000000|2022-12-02 10:30:00|766.32|754.32|765.17|753.17|766.54|754.54|765.14|753.14|503
1669977300000|2022-12-02 10:35:00|765.16|753.16|765.63|753.63|766.39|754.39|765.16|753.16|414
1669977600000|2022-12-02 10:40:00|765.64|753.64|764.91|752.91|766|754|764.79|752.79|364
1669977900000|2022-12-02 10:45:00|764.86|752.86|765.05|753.05|765.29|753.29|763.76|751.76|487
1669978200000|2022-12-02 10:50:00|765.06|753.06|765.78|753.78|765.9|753.9|764.77|752.77|394
1669978500000|2022-12-02 10:55:00|765.79|753.79|766.67|754.67|766.7|754.7|765.33|753.33|537
1669978800000|2022-12-02 11:00:00|766.65|754.65|767.33|755.33|767.39|755.39|765.45|753.45|700
1669979100000|2022-12-02 11:05:00|767.32|755.32|765.73|753.73|767.76|755.76|764.88|752.88|576
1669979400000|2022-12-02 11:10:00|765.74|753.74|765.35|753.35|765.87|753.87|765.06|753.06|433
1669979700000|2022-12-02 11:15:00|765.34|753.34|766.53|754.53|766.54|754.54|764.78|752.78|386
1669980000000|2022-12-02 11:20:00|766.55|754.55|765.43|753.43|767.47|755.47|765.38|753.38|419
1669980300000|2022-12-02 11:25:00|765.5|753.5|767.52|755.52|768.54|756.54|764.99|752.99|535
1669980600000|2022-12-02 11:30:00|767.51|755.51|768.52|756.52|769.47|757.47|767.44|755.44|794
1669980900000|2022-12-02 11:35:00|768.53|756.53|768.44|756.44|769.84|757.84|767.47|755.47|827
1669981200000|2022-12-02 11:40:00|768.48|756.48|770.29|758.29|770.65|758.65|767.74|755.74|736
1669981500000|2022-12-02 11:45:00|770.31|758.31|768.86|756.86|770.31|758.31|768.42|756.42|627
1669981800000|2022-12-02 11:50:00|768.83|756.83|769.05|757.05|769.42|757.42|768.62|756.62|481
1669982100000|2022-12-02 11:55:00|769.06|757.06|768.92|756.92|769.24|757.24|768.46|756.46|460
1669982400000|2022-12-02 12:00:00|768.93|756.93|766.63|754.63|768.98|756.98|765.82|753.82|590
1669982700000|2022-12-02 12:05:00|766.62|754.62|767.34|755.34|768.04|756.04|766.59|754.59|466
1669983000000|2022-12-02 12:10:00|767.33|755.33|768.14|756.14|768.27|756.27|767.32|755.32|395
1669983300000|2022-12-02 12:15:00|768.19|756.19|769.23|757.23|769.98|757.98|768.02|756.02|515
1669983600000|2022-12-02 12:20:00|769.24|757.24|767.72|755.72|769.86|757.86|767.55|755.55|540
1669983900000|2022-12-02 12:25:00|767.7|755.7|767.14|755.14|767.99|755.99|766.49|754.49|448
1669984200000|2022-12-02 12:30:00|767.16|755.16|765.7|753.7|767.4|755.4|765.65|753.65|487
1669984500000|2022-12-02 12:35:00|765.71|753.71|772.72|760.72|774.17|762.17|765.71|753.71|736
1669984800000|2022-12-02 12:40:00|772.73|760.73|772.08|760.08|772.92|760.92|770.41|758.41|707
1669985100000|2022-12-02 12:45:00|772.1|760.1|771.41|759.41|773.4|761.4|770.8|758.8|759
1669985400000|2022-12-02 12:50:00|771.4|759.4|769.06|757.06|772.33|760.33|768.87|756.87|609
1669985700000|2022-12-02 12:55:00|769.04|757.04|770.25|758.25|770.39|758.39|769.04|757.04|663
1669986000000|2022-12-02 13:00:00|770.24|758.24|771.21|759.21|771.32|759.32|770.12|758.12|730
1669986300000|2022-12-02 13:05:00|771.22|759.22|770.53|758.53|771.46|759.46|770.44|758.44|708
1669986600000|2022-12-02 13:10:00|770.52|758.52|770.17|758.17|770.62|758.62|769.71|757.71|675
1669986900000|2022-12-02 13:15:00|770.24|758.24|767.19|755.19|770.29|758.29|766.9|754.9|718
1669987200000|2022-12-02 13:20:00|767.2|755.2|764.69|752.69|767.51|755.51|764.65|752.65|537
1669987500000|2022-12-02 13:25:00|764.7|752.7|767.41|755.41|769.55|757.55|764.61|752.61|653
1669987800000|2022-12-02 13:30:00|767.46|755.46|760.42|748.42|767.46|755.46|755.33|743.33|789
1669988100000|2022-12-02 13:35:00|760.45|748.45|761.17|749.17|761.21|749.21|758.17|746.17|741
1669988400000|2022-12-02 13:40:00|761.28|749.28|759.75|747.75|761.28|749.28|757.69|745.69|696
1669988700000|2022-12-02 13:45:00|759.78|747.78|761.03|749.03|761.21|749.21|757.17|745.17|668
1669989000000|2022-12-02 13:50:00|761.07|749.07|765.13|753.13|765.52|753.52|760.69|748.69|652
1669989300000|2022-12-02 13:55:00|765.16|753.16|763.99|751.99|765.5|753.5|762.82|750.82|570
1669989600000|2022-12-02 14:00:00|764|752|760.51|748.51|764.02|752.02|760.41|748.41|565
1669989900000|2022-12-02 14:05:00|760.47|748.47|758.34|746.34|760.53|748.53|756.62|744.62|593
1669990200000|2022-12-02 14:10:00|758.32|746.32|761.21|749.21|761.45|749.45|758.32|746.32|523
1669990500000|2022-12-02 14:15:00|761.2|749.2|762.71|750.71|763.13|751.13|760.9|748.9|581
1669990800000|2022-12-02 14:20:00|762.67|750.67|762.59|750.59|763.19|751.19|761.05|749.05|564
1669991100000|2022-12-02 14:25:00|762.58|750.58|760.38|748.38|762.62|750.62|759.71|747.71|467
1669991400000|2022-12-02 14:30:00|760.25|748.25|762.61|750.61|763.11|751.11|760.25|748.25|595
1669991700000|2022-12-02 14:35:00|762.65|750.65|764.6|752.6|765.01|753.01|762.34|750.34|562
1669992000000|2022-12-02 14:40:00|764.69|752.69|764.44|752.44|765.45|753.45|763.73|751.73|543
1669992300000|2022-12-02 14:45:00|764.45|752.45|765.55|753.55|767.88|755.88|763.94|751.94|638
1669992600000|2022-12-02 14:50:00|765.56|753.56|763.81|751.81|765.94|753.94|763.23|751.23|603
1669992900000|2022-12-02 14:55:00|763.98|751.98|764.46|752.46|764.83|752.83|762.96|750.96|544
1669993200000|2022-12-02 15:00:00|764.44|752.44|764.45|752.45|766.09|754.09|764.27|752.27|525
1669993500000|2022-12-02 15:05:00|764.48|752.48|765.32|753.32|766.16|754.16|763.72|751.72|559
1669993800000|2022-12-02 15:10:00|765.31|753.31|768.12|756.12|769.02|757.02|765.23|753.23|593
1669994100000|2022-12-02 15:15:00|768.1|756.1|767.29|755.29|769.28|757.28|766.57|754.57|514
1669994400000|2022-12-02 15:20:00|767.32|755.32|767.64|755.64|768.59|756.59|766.97|754.97|523
1669994700000|2022-12-02 15:25:00|767.63|755.63|766.41|754.41|768.78|756.78|766.33|754.33|468
1669995000000|2022-12-02 15:30:00|766.4|754.4|767.55|755.55|767.72|755.72|765.31|753.31|528
1669995300000|2022-12-02 15:35:00|767.52|755.52|764.37|752.37|767.52|755.52|763.95|751.95|486
1669995600000|2022-12-02 15:40:00|764.36|752.36|763.12|751.12|765.17|753.17|762.64|750.64|518
1669995900000|2022-12-02 15:45:00|763.09|751.09|763.76|751.76|765.1|753.1|762.82|750.82|529
1669996200000|2022-12-02 15:50:00|763.83|751.83|763.16|751.16|764.5|752.5|762.49|750.49|499
1669996500000|2022-12-02 15:55:00|763.15|751.15|762.41|750.41|763.26|751.26|762.18|750.18|390
1669996800000|2022-12-02 16:00:00|762.42|750.42|761.83|749.83|762.85|750.85|761.09|749.09|539
1669997100000|2022-12-02 16:05:00|761.82|749.82|762.29|750.29|763.09|751.09|761.61|749.61|521
1669997400000|2022-12-02 16:10:00|762.32|750.32|760.78|748.78|762.99|750.99|760.7|748.7|525
1669997700000|2022-12-02 16:15:00|760.79|748.79|760.13|748.13|761.42|749.42|760.11|748.11|485
1669998000000|2022-12-02 16:20:00|760.11|748.11|760.73|748.73|761.85|749.85|760.11|748.11|495
1669998300000|2022-12-02 16:25:00|760.84|748.84|761.75|749.75|762.02|750.02|760.64|748.64|421
1669998600000|2022-12-02 16:30:00|761.74|749.74|761.76|749.76|761.93|749.93|760.36|748.36|430
1669998900000|2022-12-02 16:35:00|761.71|749.71|759.76|747.76|761.95|749.95|759.68|747.68|504
1669999200000|2022-12-02 16:40:00|759.7|747.7|762.45|750.45|762.47|750.47|759.59|747.59|487
1669999500000|2022-12-02 16:45:00|762.48|750.48|762.07|750.07|763.52|751.52|762|750|489
1669999800000|2022-12-02 16:50:00|762.09|750.09|762.1|750.1|762.51|750.51|760.78|748.78|478
1670000100000|2022-12-02 16:55:00|762.08|750.08|762.06|750.06|762.99|750.99|762.06|750.06|405
1670000400000|2022-12-02 17:00:00|762.08|750.08|761.51|749.51|762.42|750.42|761.12|749.12|306
1670000700000|2022-12-02 17:05:00|761.59|749.59|763.36|751.36|763.44|751.44|761.25|749.25|396
1670001000000|2022-12-02 17:10:00|763.37|751.37|765.93|753.93|765.94|753.94|763.35|751.35|525
1670001300000|2022-12-02 17:15:00|765.89|753.89|765.38|753.38|765.93|753.93|764.5|752.5|472
1670001600000|2022-12-02 17:20:00|765.34|753.34|765.91|753.91|767|755|765.22|753.22|417
1670001900000|2022-12-02 17:25:00|765.92|753.92|765.11|753.11|766.04|754.04|764.54|752.54|368
1670002200000|2022-12-02 17:30:00|765.1|753.1|764.42|752.42|765.64|753.64|764.3|752.3|312
1670002500000|2022-12-02 17:35:00|764.44|752.44|764.18|752.18|765.06|753.06|763.39|751.39|388
1670002800000|2022-12-02 17:40:00|764.21|752.21|763.79|751.79|764.35|752.35|763.34|751.34|402
1670003100000|2022-12-02 17:45:00|763.78|751.78|764.02|752.02|764.7|752.7|763.21|751.21|375
1670003400000|2022-12-02 17:50:00|764.03|752.03|763.79|751.79|764.48|752.48|763.38|751.38|332
1670003700000|2022-12-02 17:55:00|763.81|751.81|763.28|751.28|764.04|752.04|763.19|751.19|356
1670004000000|2022-12-02 18:00:00|763.26|751.26|762.29|750.29|763.71|751.71|762.28|750.28|362
1670004300000|2022-12-02 18:05:00|762.31|750.31|762.15|750.15|762.89|750.89|762.08|750.08|311
1670004600000|2022-12-02 18:10:00|762.12|750.12|762.1|750.1|762.23|750.23|761.29|749.29|445
1670004900000|2022-12-02 18:15:00|762.11|750.11|762.32|750.32|762.6|750.6|761.59|749.59|422
1670005200000|2022-12-02 18:20:00|762.3|750.3|762.09|750.09|762.68|750.68|761.73|749.73|404
1670005500000|2022-12-02 18:25:00|762.06|750.06|761.88|749.88|762.25|750.25|761.04|749.04|434
1670005800000|2022-12-02 18:30:00|761.54|749.54|759.85|747.85|761.89|749.89|759.68|747.68|396
1670006100000|2022-12-02 18:35:00|759.84|747.84|760.77|748.77|761.04|749.04|759.31|747.31|426
1670006400000|2022-12-02 18:40:00|760.78|748.78|760.62|748.62|761.88|749.88|760.25|748.25|498
1670006700000|2022-12-02 18:45:00|760.67|748.67|759.62|747.62|761.37|749.37|758.86|746.86|469
1670007000000|2022-12-02 18:50:00|759.78|747.78|759.34|747.34|759.88|747.88|758.62|746.62|458
1670007300000|2022-12-02 18:55:00|759.37|747.37|759.79|747.79|759.79|747.79|758.5|746.5|345
1670007600000|2022-12-02 19:00:00|759.68|747.68|760.09|748.09|760.32|748.32|758.88|746.88|456
1670007900000|2022-12-02 19:05:00|760.1|748.1|759.2|747.2|760.48|748.48|758.89|746.89|462
1670008200000|2022-12-02 19:10:00|759.19|747.19|759.41|747.41|759.63|747.63|758.33|746.33|503
1670008500000|2022-12-02 19:15:00|759.44|747.44|759.55|747.55|760.06|748.06|758.71|746.71|350
1670008800000|2022-12-02 19:20:00|759.54|747.54|761.99|749.99|762.5|750.5|759.49|747.49|508
1670009100000|2022-12-02 19:25:00|761.97|749.97|762.38|750.38|762.67|750.67|761.37|749.37|462
1670009400000|2022-12-02 19:30:00|762.39|750.39|763.68|751.68|763.71|751.71|761.3|749.3|460
1670009700000|2022-12-02 19:35:00|763.69|751.69|763.2|751.2|764.19|752.19|762.31|750.31|472
1670010000000|2022-12-02 19:40:00|763.22|751.22|761.96|749.96|763.23|751.23|761.85|749.85|268
1670010300000|2022-12-02 19:45:00|761.87|749.87|764.71|752.71|765.01|753.01|761.53|749.53|548
1670010600000|2022-12-02 19:50:00|764.7|752.7|764.72|752.72|765.79|753.79|764.42|752.42|487
1670010900000|2022-12-02 19:55:00|764.73|752.73|765.31|753.31|765.69|753.69|764.59|752.59|447
1670011200000|2022-12-02 20:00:00|765.3|753.3|764.46|752.46|765.41|753.41|764.21|752.21|533
1670011500000|2022-12-02 20:05:00|764.49|752.49|765.21|753.21|765.23|753.23|763.62|751.62|481
1670011800000|2022-12-02 20:10:00|765.23|753.23|765.13|753.13|765.73|753.73|764.92|752.92|369
1670012100000|2022-12-02 20:15:00|765.14|753.14|765.58|753.58|765.98|753.98|764.48|752.48|366
1670012400000|2022-12-02 20:20:00|765.57|753.57|764.95|752.95|766.35|754.35|764.93|752.93|399
1670012700000|2022-12-02 20:25:00|764.96|752.96|765.54|753.54|766.23|754.23|764.87|752.87|368
1670013000000|2022-12-02 20:30:00|765.55|753.55|765.61|753.61|766.02|754.02|764.76|752.76|376
1670013300000|2022-12-02 20:35:00|765.62|753.62|765.64|753.64|766.3|754.3|765.01|753.01|393
1670013600000|2022-12-02 20:40:00|765.68|753.68|768.14|756.14|768.14|756.14|765.51|753.51|390
1670013900000|2022-12-02 20:45:00|768.12|756.12|768.43|756.43|769.03|757.03|766.6|754.6|456
1670014200000|2022-12-02 20:50:00|768.44|756.44|768.1|756.1|768.77|756.77|767.83|755.83|450
1670014500000|2022-12-02 20:55:00|768.09|756.09|768.26|756.26|770.24|758.24|768.01|756.01|519
1670014800000|2022-12-02 21:00:00|768.27|756.27|768.87|756.87|769.11|757.11|767.27|755.27|543
1670015100000|2022-12-02 21:05:00|768.95|756.95|768.35|756.35|769.25|757.25|768.15|756.15|397
1670015400000|2022-12-02 21:10:00|768.31|756.31|768.02|756.02|768.39|756.39|767.48|755.48|348
1670015700000|2022-12-02 21:15:00|767.99|755.99|768.02|756.02|768.93|756.93|767.65|755.65|345
1670016000000|2022-12-02 21:20:00|768|756|768.68|756.68|769.19|757.19|767.96|755.96|325
1670016300000|2022-12-02 21:25:00|768.61|756.61|768.06|756.06|769.32|757.32|768.05|756.05|329
1670016600000|2022-12-02 21:30:00|768.15|756.15|768.24|756.24|768.58|756.58|767.16|755.16|395
1670016900000|2022-12-02 21:35:00|768.23|756.23|766.93|754.93|768.4|756.4|766.73|754.73|444
1670017200000|2022-12-02 21:40:00|766.92|754.92|766.76|754.76|766.95|754.95|765.54|753.54|382
1670017500000|2022-12-02 21:45:00|766.74|754.74|767.21|755.21|767.21|755.21|766.41|754.41|359
1670017800000|2022-12-02 21:50:00|767.2|755.2|768.09|756.09|768.36|756.36|767.2|755.2|203
1670018100000|2022-12-02 21:55:00|768.1|756.1|767.93|755.93|768.67|756.67|767.42|755.42|273
1670054400000|2022-12-03 08:00:00|751.02|739.02|751.4|739.4|751.5|739.5|749.4|737.4|467
1670054700000|2022-12-03 08:05:00|751.39|739.39|750.6|738.6|751.8|739.8|750.6|738.6|383
1670055000000|2022-12-03 08:10:00|750.56|738.56|750.53|738.53|751.2|739.2|750.07|738.07|397
1670055300000|2022-12-03 08:15:00|750.54|738.54|750.42|738.42|750.71|738.71|750.15|738.15|349
1670055600000|2022-12-03 08:20:00|750.38|738.38|750.79|738.79|751.37|739.37|750.34|738.34|196
1670055900000|2022-12-03 08:25:00|750.8|738.8|750.57|738.57|751.13|739.13|750.32|738.32|351
1670056200000|2022-12-03 08:30:00|750.56|738.56|749.64|737.64|750.57|738.57|749.64|737.64|286
1670056500000|2022-12-03 08:35:00|749.63|737.63|749.05|737.05|749.67|737.67|747.88|735.88|456
1670056800000|2022-12-03 08:40:00|748.93|736.93|748.01|736.01|749.24|737.24|747.66|735.66|423
1670057100000|2022-12-03 08:45:00|747.99|735.99|747.88|735.88|748.83|736.83|745.8|733.8|461
1670057400000|2022-12-03 08:50:00|747.94|735.94|747.99|735.99|748.63|736.63|746.94|734.94|501
1670057700000|2022-12-03 08:55:00|748.01|736.01|746.61|734.61|748.55|736.55|745.86|733.86|577
1670058000000|2022-12-03 09:00:00|746.63|734.63|747.85|735.85|748.5|736.5|744.59|732.59|616
1670058300000|2022-12-03 09:05:00|747.91|735.91|749.7|737.7|749.71|737.71|747.65|735.65|430
1670058600000|2022-12-03 09:10:00|749.71|737.71|749.8|737.8|750.35|738.35|749.18|737.18|464
1670058900000|2022-12-03 09:15:00|749.85|737.85|748.77|736.77|749.89|737.89|748.75|736.75|419
1670059200000|2022-12-03 09:20:00|748.79|736.79|748.26|736.26|748.98|736.98|747.68|735.68|395
1670059500000|2022-12-03 09:25:00|748.23|736.23|748.32|736.32|748.36|736.36|747.88|735.88|400
1670059800000|2022-12-03 09:30:00|748.33|736.33|747.63|735.63|748.52|736.52|746.84|734.84|424
1670060100000|2022-12-03 09:35:00|747.52|735.52|747.64|735.64|747.71|735.71|746.93|734.93|394
1670060400000|2022-12-03 09:40:00|747.65|735.65|747.36|735.36|747.65|735.65|747.15|735.15|377
1670060700000|2022-12-03 09:45:00|747.37|735.37|749.02|737.02|749.77|737.77|747.37|735.37|456
1670061000000|2022-12-03 09:50:00|749|737|749.27|737.27|749.95|737.95|749|737|386
1670061300000|2022-12-03 09:55:00|749.32|737.32|749.04|737.04|749.74|737.74|748.73|736.73|340
1670061600000|2022-12-03 10:00:00|749.03|737.03|748.69|736.69|749.47|737.47|748.69|736.69|295
1670061900000|2022-12-03 10:05:00|748.68|736.68|749.32|737.32|749.44|737.44|748.53|736.53|342
1670062200000|2022-12-03 10:10:00|749.31|737.31|749.5|737.5|749.69|737.69|749.31|737.31|277
1670062500000|2022-12-03 10:15:00|749.51|737.51|749.37|737.37|749.71|737.71|749.31|737.31|269
1670062800000|2022-12-03 10:20:00|749.38|737.38|749.51|737.51|749.53|737.53|748.7|736.7|342
1670063100000|2022-12-03 10:25:00|749.5|737.5|749.29|737.29|749.63|737.63|748.79|736.79|390
1670063400000|2022-12-03 10:30:00|749.24|737.24|747.46|735.46|749.24|737.24|747.44|735.44|345
1670063700000|2022-12-03 10:35:00|747.41|735.41|747.66|735.66|748.1|736.1|747.08|735.08|358
1670064000000|2022-12-03 10:40:00|747.65|735.65|747.21|735.21|748.06|736.06|747.15|735.15|356
1670064300000|2022-12-03 10:45:00|747.22|735.22|747.35|735.35|747.86|735.86|747.09|735.09|364
1670064600000|2022-12-03 10:50:00|747.34|735.34|748.03|736.03|748.22|736.22|747.27|735.27|276
1670064900000|2022-12-03 10:55:00|748.01|736.01|747.68|735.68|748.01|736.01|747.58|735.58|256
1670065200000|2022-12-03 11:00:00|747.7|735.7|746.68|734.68|747.75|735.75|746.68|734.68|415
1670065500000|2022-12-03 11:05:00|746.69|734.69|745.75|733.75|746.73|734.73|743.51|731.51|492
1670065800000|2022-12-03 11:10:00|745.81|733.81|746.59|734.59|746.66|734.66|745.13|733.13|520
1670066100000|2022-12-03 11:15:00|746.62|734.62|747.12|735.12|747.12|735.12|745.49|733.49|469
1670066400000|2022-12-03 11:20:00|747.43|735.43|747.53|735.53|747.77|735.77|746.98|734.98|392
1670066700000|2022-12-03 11:25:00|747.6|735.6|749.05|737.05|749.05|737.05|747.31|735.31|375
1670067000000|2022-12-03 11:30:00|748.99|736.99|748.69|736.69|748.99|736.99|748.25|736.25|279
1670067300000|2022-12-03 11:35:00|748.7|736.7|748.17|736.17|748.73|736.73|747.57|735.57|381
1670067600000|2022-12-03 11:40:00|748.18|736.18|748.69|736.69|748.92|736.92|748.17|736.17|259
1670067900000|2022-12-03 11:45:00|748.66|736.66|748.73|736.73|748.79|736.79|748.38|736.38|258
1670068200000|2022-12-03 11:50:00|748.72|736.72|750.19|738.19|750.2|738.2|748.61|736.61|343
1670068500000|2022-12-03 11:55:00|750.18|738.18|748.82|736.82|750.19|738.19|748.32|736.32|325
1670068800000|2022-12-03 12:00:00|748.81|736.81|748.93|736.93|749.24|737.24|748.35|736.35|290
1670069100000|2022-12-03 12:05:00|748.73|736.73|750.09|738.09|750.11|738.11|748.73|736.73|331
1670069400000|2022-12-03 12:10:00|750.1|738.1|751.13|739.13|751.19|739.19|749.52|737.52|359
1670069700000|2022-12-03 12:15:00|751.08|739.08|751.29|739.29|751.45|739.45|750.23|738.23|376
1670070000000|2022-12-03 12:20:00|751.31|739.31|751.42|739.42|752.21|740.21|750.61|738.61|314
1670070300000|2022-12-03 12:25:00|751.47|739.47|750.11|738.11|751.47|739.47|750.08|738.08|364
1670070600000|2022-12-03 12:30:00|750.15|738.15|749.62|737.62|750.36|738.36|749.38|737.38|330
1670070900000|2022-12-03 12:35:00|749.63|737.63|749.58|737.58|750.16|738.16|749.31|737.31|411
1670071200000|2022-12-03 12:40:00|749.57|737.57|748.69|736.69|749.68|737.68|748.58|736.58|366
1670071500000|2022-12-03 12:45:00|748.65|736.65|749.34|737.34|749.4|737.4|748.2|736.2|342
1670071800000|2022-12-03 12:50:00|749.35|737.35|750.42|738.42|750.91|738.91|748.55|736.55|427
1670072100000|2022-12-03 12:55:00|750.44|738.44|751.29|739.29|751.29|739.29|750.37|738.37|333
1670072400000|2022-12-03 13:00:00|751.24|739.24|751.34|739.34|751.35|739.35|749.83|737.83|342
1670072700000|2022-12-03 13:05:00|751.33|739.33|750.08|738.08|751.33|739.33|749.79|737.79|346
1670073000000|2022-12-03 13:10:00|750.01|738.01|749.63|737.63|750.8|738.8|749.33|737.33|365
1670073300000|2022-12-03 13:15:00|749.61|737.61|750.12|738.12|750.88|738.88|749.61|737.61|367
1670073600000|2022-12-03 13:20:00|750.15|738.15|750.94|738.94|751.27|739.27|750.15|738.15|280
1670073900000|2022-12-03 13:25:00|750.93|738.93|751.64|739.64|751.97|739.97|750.87|738.87|244
1670074200000|2022-12-03 13:30:00|751.61|739.61|750.7|738.7|751.62|739.62|750.67|738.67|201
1670074500000|2022-12-03 13:35:00|750.68|738.68|750.47|738.47|750.81|738.81|750.14|738.14|246
1670074800000|2022-12-03 13:40:00|750.48|738.48|750.26|738.26|750.49|738.49|749.83|737.83|387
1670075100000|2022-12-03 13:45:00|750.27|738.27|750.15|738.15|750.4|738.4|749.91|737.91|215
1670075400000|2022-12-03 13:50:00|750.14|738.14|750.64|738.64|750.66|738.66|749.95|737.95|227
1670075700000|2022-12-03 13:55:00|750.65|738.65|750.26|738.26|750.66|738.66|749.93|737.93|293
1670076000000|2022-12-03 14:00:00|750.24|738.24|748.39|736.39|750.26|738.26|748.36|736.36|310
1670076300000|2022-12-03 14:05:00|748.38|736.38|748.72|736.72|748.72|736.72|747.19|735.19|311
1670076600000|2022-12-03 14:10:00|748.71|736.71|749.2|737.2|749.4|737.4|748.52|736.52|380
1670076900000|2022-12-03 14:15:00|749.23|737.23|749.57|737.57|749.59|737.59|748.73|736.73|288
1670077200000|2022-12-03 14:20:00|749.54|737.54|747.71|735.71|749.64|737.64|747.69|735.69|347
1670077500000|2022-12-03 14:25:00|747.7|735.7|747.7|735.7|748.26|736.26|746.79|734.79|450
1670077800000|2022-12-03 14:30:00|747.71|735.71|747.05|735.05|747.81|735.81|746.71|734.71|369
1670078100000|2022-12-03 14:35:00|747.07|735.07|747.22|735.22|747.25|735.25|746.89|734.89|228
1670078400000|2022-12-03 14:40:00|747.21|735.21|747.5|735.5|748.04|736.04|746.58|734.58|298
1670078700000|2022-12-03 14:45:00|747.53|735.53|744.86|732.86|747.59|735.59|744.86|732.86|262
1670079000000|2022-12-03 14:50:00|744.83|732.83|745.49|733.49|745.85|733.85|744.73|732.73|414
1670079300000|2022-12-03 14:55:00|745.5|733.5|746.73|734.73|746.8|734.8|745.5|733.5|380
1670079600000|2022-12-03 15:00:00|746.71|734.71|747.33|735.33|747.35|735.35|745.57|733.57|449
1670079900000|2022-12-03 15:05:00|747.34|735.34|748.12|736.12|748.37|736.37|747.34|735.34|370
1670080200000|2022-12-03 15:10:00|748.13|736.13|747.25|735.25|748.14|736.14|747.17|735.17|264
1670080500000|2022-12-03 15:15:00|747.16|735.16|748.19|736.19|748.39|736.39|747.16|735.16|350
1670080800000|2022-12-03 15:20:00|748.21|736.21|748.89|736.89|748.91|736.91|748.14|736.14|327
1670081100000|2022-12-03 15:25:00|748.9|736.9|748.78|736.78|750.24|738.24|748.76|736.76|429
1670081400000|2022-12-03 15:30:00|748.79|736.79|747.95|735.95|749.12|737.12|747.74|735.74|335
1670081700000|2022-12-03 15:35:00|747.92|735.92|747.78|735.78|748.11|736.11|747.48|735.48|338
1670082000000|2022-12-03 15:40:00|747.79|735.79|748.15|736.15|748.37|736.37|747.71|735.71|257
1670082300000|2022-12-03 15:45:00|748.12|736.12|747.36|735.36|748.15|736.15|746.93|734.93|371
1670082600000|2022-12-03 15:50:00|747.34|735.34|746.94|734.94|747.49|735.49|746.79|734.79|336
1670082900000|2022-12-03 15:55:00|747.04|735.04|747.57|735.57|747.59|735.59|747|735|211
1670083200000|2022-12-03 16:00:00|747.61|735.61|747.85|735.85|748.3|736.3|747.4|735.4|346
1670083500000|2022-12-03 16:05:00|747.84|735.84|747.24|735.24|748.34|736.34|747.24|735.24|274
1670083800000|2022-12-03 16:10:00|747.3|735.3|746.26|734.26|747.3|735.3|745.75|733.75|343
1670084100000|2022-12-03 16:15:00|746.27|734.27|746.31|734.31|746.87|734.87|745.93|733.93|345
1670084400000|2022-12-03 16:20:00|746.38|734.38|746.43|734.43|747.01|735.01|746.15|734.15|296
1670084700000|2022-12-03 16:25:00|746.45|734.45|745.71|733.71|746.82|734.82|745.7|733.7|262
1670085000000|2022-12-03 16:30:00|745.67|733.67|744.27|732.27|745.67|733.67|744.04|732.04|377
1670085300000|2022-12-03 16:35:00|744.3|732.3|744|732|744.7|732.7|743.8|731.8|279
1670085600000|2022-12-03 16:40:00|744.03|732.03|743.7|731.7|745.21|733.21|743.49|731.49|310
1670085900000|2022-12-03 16:45:00|743.71|731.71|744.66|732.66|744.66|732.66|741.67|729.67|461
1670086200000|2022-12-03 16:50:00|744.61|732.61|743.98|731.98|745.22|733.22|743.89|731.89|387
1670086500000|2022-12-03 16:55:00|743.96|731.96|743.31|731.31|743.98|731.98|742.34|730.34|333
1670086800000|2022-12-03 17:00:00|743.3|731.3|743.96|731.96|744.03|732.03|740.13|728.13|488
1670087100000|2022-12-03 17:05:00|744.05|732.05|744.63|732.63|745.16|733.16|743.83|731.83|398
1670087400000|2022-12-03 17:10:00|744.62|732.62|743.98|731.98|744.64|732.64|743.27|731.27|321
1670087700000|2022-12-03 17:15:00|744.02|732.02|744.65|732.65|744.94|732.94|743.2|731.2|376
1670088000000|2022-12-03 17:20:00|744.64|732.64|745.53|733.53|746.02|734.02|744.04|732.04|462
1670088300000|2022-12-03 17:25:00|745.51|733.51|745.8|733.8|746.1|734.1|745.15|733.15|383
1670088600000|2022-12-03 17:30:00|745.79|733.79|746.35|734.35|746.59|734.59|745.5|733.5|295
1670088900000|2022-12-03 17:35:00|746.41|734.41|744.88|732.88|746.41|734.41|744.52|732.52|440
1670089200000|2022-12-03 17:40:00|744.86|732.86|744.69|732.69|745.16|733.16|744.53|732.53|322
1670089500000|2022-12-03 17:45:00|744.68|732.68|744.71|732.71|744.76|732.76|743.79|731.79|249
1670089800000|2022-12-03 17:50:00|744.7|732.7|745.38|733.38|745.4|733.4|744.63|732.63|302
1670090100000|2022-12-03 17:55:00|745.36|733.36|745.44|733.44|745.76|733.76|745.25|733.25|291
1670090400000|2022-12-03 18:00:00|745.45|733.45|744.64|732.64|745.78|733.78|743.99|731.99|383
1670090700000|2022-12-03 18:05:00|744.6|732.6|744.14|732.14|744.64|732.64|743.74|731.74|317
1670091000000|2022-12-03 18:10:00|744.13|732.13|744.15|732.15|744.23|732.23|743.54|731.54|302
1670091300000|2022-12-03 18:15:00|744.21|732.21|744.3|732.3|744.41|732.41|743.94|731.94|271
1670091600000|2022-12-03 18:20:00|744.31|732.31|744.27|732.27|744.51|732.51|744.24|732.24|198
1670091900000|2022-12-03 18:25:00|744.29|732.29|744.23|732.23|744.45|732.45|744.16|732.16|225
1670092200000|2022-12-03 18:30:00|744.24|732.24|744.29|732.29|744.55|732.55|744.07|732.07|318
1670092500000|2022-12-03 18:35:00|744.28|732.28|744.04|732.04|744.43|732.43|743.73|731.73|216
1670092800000|2022-12-03 18:40:00|744.03|732.03|743|731|744.04|732.04|742.94|730.94|205
1670093100000|2022-12-03 18:45:00|743.17|731.17|743.35|731.35|743.66|731.66|742.92|730.92|209
1670093400000|2022-12-03 18:50:00|743.36|731.36|743.9|731.9|744.01|732.01|742.5|730.5|252
1670093700000|2022-12-03 18:55:00|743.88|731.88|743.89|731.89|744.4|732.4|743.5|731.5|267
1670094000000|2022-12-03 19:00:00|743.88|731.88|744.36|732.36|744.39|732.39|743.59|731.59|288
1670094300000|2022-12-03 19:05:00|744.32|732.32|741.69|729.69|744.32|732.32|741.53|729.53|231
1670094600000|2022-12-03 19:10:00|741.72|729.72|741.31|729.31|741.86|729.86|740.42|728.42|365
1670094900000|2022-12-03 19:15:00|741.3|729.3|741.84|729.84|742.07|730.07|741.01|729.01|219
1670095200000|2022-12-03 19:20:00|741.96|729.96|742.75|730.75|742.91|730.91|741.8|729.8|319
1670095500000|2022-12-03 19:25:00|742.76|730.76|741.9|729.9|742.76|730.76|741.87|729.87|261
1670095800000|2022-12-03 19:30:00|741.91|729.91|741.63|729.63|742.53|730.53|741.6|729.6|239
1670096100000|2022-12-03 19:35:00|741.62|729.62|738.83|726.83|741.7|729.7|737.57|725.57|323
1670096400000|2022-12-03 19:40:00|738.88|726.88|738.92|726.92|739.38|727.38|737.86|725.86|503
1670096700000|2022-12-03 19:45:00|738.91|726.91|740.04|728.04|740.31|728.31|738.74|726.74|369
1670097000000|2022-12-03 19:50:00|740.17|728.17|739.06|727.06|741.05|729.05|738.92|726.92|354
1670097300000|2022-12-03 19:55:00|739.05|727.05|738.18|726.18|739.26|727.26|737.9|725.9|327
1670097600000|2022-12-03 20:00:00|738.26|726.26|737.99|725.99|738.59|726.59|736.86|724.86|374
1670097900000|2022-12-03 20:05:00|738.03|726.03|737.23|725.23|738.26|726.26|737.13|725.13|281
1670098200000|2022-12-03 20:10:00|737.25|725.25|737.57|725.57|737.65|725.65|737.1|725.1|238
1670098500000|2022-12-03 20:15:00|737.56|725.56|738.09|726.09|738.55|726.55|737.41|725.41|259
1670098800000|2022-12-03 20:20:00|738.1|726.1|737.58|725.58|738.34|726.34|737.19|725.19|282
1670099100000|2022-12-03 20:25:00|737.57|725.57|737.66|725.66|737.89|725.89|737.25|725.25|268
1670099400000|2022-12-03 20:30:00|737.67|725.67|737.45|725.45|737.97|725.97|737.43|725.43|271
1670099700000|2022-12-03 20:35:00|737.46|725.46|737.51|725.51|737.56|725.56|737.18|725.18|205
1670100000000|2022-12-03 20:40:00|737.52|725.52|738.75|726.75|738.93|726.93|737.3|725.3|263
1670100300000|2022-12-03 20:45:00|738.74|726.74|738.6|726.6|739.5|727.5|738.08|726.08|335
1670100600000|2022-12-03 20:50:00|738.59|726.59|738.56|726.56|738.74|726.74|738.27|726.27|232
1670100900000|2022-12-03 20:55:00|738.52|726.52|739|727|739.13|727.13|737.86|725.86|325
1670101200000|2022-12-03 21:00:00|738.99|726.99|737.97|725.97|738.99|726.99|737.95|725.95|312
1670101500000|2022-12-03 21:05:00|737.96|725.96|739.48|727.48|740.09|728.09|735.7|723.7|642
1670101800000|2022-12-03 21:10:00|739.52|727.52|740.26|728.26|740.53|728.53|738.92|726.92|429
1670102100000|2022-12-03 21:15:00|740.24|728.24|741.05|729.05|741.56|729.56|740.06|728.06|434
1670102400000|2022-12-03 21:20:00|741.02|729.02|739.33|727.33|741.02|729.02|738.68|726.68|375
1670102700000|2022-12-03 21:25:00|739.31|727.31|738.73|726.73|739.31|727.31|737.76|725.76|312
1670103000000|2022-12-03 21:30:00|738.71|726.71|737.62|725.62|738.79|726.79|737.36|725.36|346
1670103300000|2022-12-03 21:35:00|737.61|725.61|739.62|727.62|739.68|727.68|737.17|725.17|419
1670103600000|2022-12-03 21:40:00|739.6|727.6|739.2|727.2|739.62|727.62|738.86|726.86|237
1670103900000|2022-12-03 21:45:00|739.23|727.23|739.26|727.26|739.38|727.38|738.87|726.87|267
1670104200000|2022-12-03 21:50:00|739.25|727.25|739.6|727.6|739.96|727.96|739.16|727.16|257
1670104500000|2022-12-03 21:55:00|739.61|727.61|740.23|728.23|740.45|728.45|739.58|727.58|298
1670104800000|2022-12-03 22:00:00|740.2|728.2|739.01|727.01|740.42|728.42|738.97|726.97|244
1670105100000|2022-12-03 22:05:00|739.02|727.02|738.43|726.43|739.2|727.2|738.17|726.17|248
1670105400000|2022-12-03 22:10:00|738.44|726.44|737.66|725.66|738.44|726.44|737.5|725.5|280
1670105700000|2022-12-03 22:15:00|737.67|725.67|737.56|725.56|738.4|726.4|737.31|725.31|282
1670106000000|2022-12-03 22:20:00|737.55|725.55|735.9|723.9|737.64|725.64|735.87|723.87|291
1670106300000|2022-12-03 22:25:00|735.86|723.86|736.19|724.19|736.32|724.32|735.84|723.84|298
1670106600000|2022-12-03 22:30:00|736.16|724.16|731.19|719.19|736.16|724.16|730.82|718.82|442
1670106900000|2022-12-03 22:35:00|731.03|719.03|730.16|718.16|731.32|719.32|727.5|715.5|626
1670107200000|2022-12-03 22:40:00|730.18|718.18|729.79|717.79|730.91|718.91|728.96|716.96|597
1670107500000|2022-12-03 22:45:00|729.78|717.78|729.7|717.7|729.89|717.89|727.71|715.71|435
1670107800000|2022-12-03 22:50:00|729.66|717.66|732.2|720.2|732.29|720.29|729.66|717.66|409
1670108100000|2022-12-03 22:55:00|732.21|720.21|731.71|719.71|732.22|720.22|730.94|718.94|368
1670108400000|2022-12-03 23:00:00|731.64|719.64|730.73|718.73|731.84|719.84|730.73|718.73|397
1670108700000|2022-12-03 23:05:00|730.4|718.4|730.78|718.78|731.24|719.24|728.92|716.92|516
1670109000000|2022-12-03 23:10:00|730.76|718.76|731.33|719.33|732.9|720.9|730.34|718.34|465
1670109300000|2022-12-03 23:15:00|731.35|719.35|731.15|719.15|732.33|720.33|730.64|718.64|487
1670109600000|2022-12-03 23:20:00|731.22|719.22|731.48|719.48|731.57|719.57|730.38|718.38|345
1670109900000|2022-12-03 23:25:00|731.49|719.49|731.14|719.14|731.62|719.62|729.68|717.68|374
1670110200000|2022-12-03 23:30:00|731.13|719.13|728.01|716.01|731.15|719.15|727.82|715.82|459
1670110500000|2022-12-03 23:35:00|728.02|716.02|729.93|717.93|730.12|718.12|728.02|716.02|492
1670110800000|2022-12-03 23:40:00|729.97|717.97|731.6|719.6|731.69|719.69|729.79|717.79|443
1670111100000|2022-12-03 23:45:00|731.61|719.61|731.41|719.41|731.61|719.61|730.82|718.82|350
1670111400000|2022-12-03 23:50:00|731.4|719.4|730.14|718.14|731.42|719.42|730.09|718.09|405
1670111700000|2022-12-03 23:55:00|730.19|718.19|729.85|717.85|730.36|718.36|729.49|717.49|392
1670112000000|2022-12-04 00:00:00|729.86|717.86|730.91|718.91|730.92|718.92|728.75|716.75|375
1670112300000|2022-12-04 00:05:00|730.87|718.87|733.01|721.01|733.2|721.2|730.52|718.52|461
1670112600000|2022-12-04 00:10:00|733.02|721.02|733.51|721.51|734.22|722.22|732.74|720.74|472
1670112900000|2022-12-04 00:15:00|733.52|721.52|734.01|722.01|734.68|722.68|732.18|720.18|559
1670113200000|2022-12-04 00:20:00|734|722|733.82|721.82|734.97|722.97|733.47|721.47|390
1670113500000|2022-12-04 00:25:00|733.85|721.85|733.8|721.8|734.59|722.59|733.74|721.74|414
1670113800000|2022-12-04 00:30:00|733.86|721.86|734.45|722.45|734.47|722.47|733.17|721.17|386
1670114100000|2022-12-04 00:35:00|734.44|722.44|734.56|722.56|734.68|722.68|733.65|721.65|427
1670114400000|2022-12-04 00:40:00|734.57|722.57|735.85|723.85|736.42|724.42|734.11|722.11|436
1670114700000|2022-12-04 00:45:00|735.81|723.81|734.75|722.75|736.37|724.37|734.71|722.71|376
1670115000000|2022-12-04 00:50:00|734.77|722.77|735.7|723.7|736.1|724.1|734.77|722.77|329
1670115300000|2022-12-04 00:55:00|735.69|723.69|735.45|723.45|735.86|723.86|735.38|723.38|276
1670115600000|2022-12-04 01:00:00|735.46|723.46|736.23|724.23|736.3|724.3|735.38|723.38|293
1670115900000|2022-12-04 01:05:00|736.25|724.25|732.7|720.7|736.73|724.73|732.64|720.64|453
1670116200000|2022-12-04 01:10:00|732.71|720.71|731.09|719.09|732.74|720.74|730.72|718.72|542
1670116500000|2022-12-04 01:15:00|731.37|719.37|727.97|715.97|732.04|720.04|727.81|715.81|658
1670116800000|2022-12-04 01:20:00|727.92|715.92|729.59|717.59|729.78|717.78|725.27|713.27|708
1670117100000|2022-12-04 01:25:00|729.64|717.64|729.6|717.6|730.79|718.79|728.67|716.67|685
1670117400000|2022-12-04 01:30:00|729.59|717.59|731.57|719.57|731.61|719.61|729.59|717.59|413
1670117700000|2022-12-04 01:35:00|731.72|719.72|731.3|719.3|731.82|719.82|731.06|719.06|343
1670118000000|2022-12-04 01:40:00|731.31|719.31|730.47|718.47|731.71|719.71|730.11|718.11|377
1670118300000|2022-12-04 01:45:00|730.49|718.49|729.25|717.25|730.65|718.65|729.02|717.02|277
1670118600000|2022-12-04 01:50:00|729.26|717.26|729.21|717.21|729.6|717.6|728.71|716.71|447
1670118900000|2022-12-04 01:55:00|729.2|717.2|730.25|718.25|730.26|718.26|729.2|717.2|337
1670119200000|2022-12-04 02:00:00|730.24|718.24|730.59|718.59|731.19|719.19|730.24|718.24|363
1670119500000|2022-12-04 02:05:00|730.58|718.58|731.2|719.2|731.25|719.25|730.04|718.04|269
1670119800000|2022-12-04 02:10:00|731.21|719.21|731.76|719.76|731.81|719.81|731.15|719.15|267
1670120100000|2022-12-04 02:15:00|731.8|719.8|733.99|721.99|734.07|722.07|731.76|719.76|409
1670120400000|2022-12-04 02:20:00|733.96|721.96|735.64|723.64|735.87|723.87|733.94|721.94|391
1670120700000|2022-12-04 02:25:00|735.65|723.65|737.97|725.97|739.5|727.5|735.54|723.54|498
1670121000000|2022-12-04 02:30:00|738|726|739.52|727.52|739.56|727.56|737.47|725.47|384
1670121300000|2022-12-04 02:35:00|739.51|727.51|739.82|727.82|740.38|728.38|739.33|727.33|343
1670121600000|2022-12-04 02:40:00|739.94|727.94|739.29|727.29|740.38|728.38|739.25|727.25|315
1670121900000|2022-12-04 02:45:00|739.3|727.3|737.51|725.51|739.48|727.48|737.47|725.47|248
1670122200000|2022-12-04 02:50:00|737.52|725.52|736.98|724.98|737.79|725.79|736.51|724.51|328
1670122500000|2022-12-04 02:55:00|736.97|724.97|736.78|724.78|737.14|725.14|736.02|724.02|210
1670122800000|2022-12-04 03:00:00|736.72|724.72|736.16|724.16|737.02|725.02|736.14|724.14|359
1670123100000|2022-12-04 03:05:00|736.18|724.18|737.16|725.16|737.19|725.19|735.79|723.79|363
1670123400000|2022-12-04 03:10:00|737.17|725.17|737.82|725.82|737.88|725.88|736.67|724.67|311
1670123700000|2022-12-04 03:15:00|737.83|725.83|736.32|724.32|737.83|725.83|736.2|724.2|267
1670124000000|2022-12-04 03:20:00|736.31|724.31|736.97|724.97|737.08|725.08|736.31|724.31|250
1670124300000|2022-12-04 03:25:00|736.96|724.96|736.74|724.74|736.97|724.97|736.49|724.49|307
1670124600000|2022-12-04 03:30:00|736.75|724.75|738.18|726.18|738.2|726.2|736.63|724.63|387
1670124900000|2022-12-04 03:35:00|738.17|726.17|739.59|727.59|739.76|727.76|738.02|726.02|269
1670125200000|2022-12-04 03:40:00|739.61|727.61|739.79|727.79|740.05|728.05|739.48|727.48|373
1670125500000|2022-12-04 03:45:00|739.8|727.8|738.55|726.55|739.85|727.85|738.55|726.55|352
1670125800000|2022-12-04 03:50:00|738.51|726.51|737.39|725.39|738.8|726.8|737.39|725.39|252
1670126100000|2022-12-04 03:55:00|737.38|725.38|737.28|725.28|737.39|725.39|736.99|724.99|215
1670126400000|2022-12-04 04:00:00|737.29|725.29|737.69|725.69|738.29|726.29|736.95|724.95|352
1670126700000|2022-12-04 04:05:00|737.76|725.76|739.55|727.55|739.58|727.58|737.76|725.76|315
1670127000000|2022-12-04 04:10:00|739.57|727.57|739.36|727.36|739.78|727.78|739.09|727.09|286
1670127300000|2022-12-04 04:15:00|739.32|727.32|739.2|727.2|739.53|727.53|738.86|726.86|331
1670127600000|2022-12-04 04:20:00|739.22|727.22|739.87|727.87|740.17|728.17|739.09|727.09|408
1670127900000|2022-12-04 04:25:00|739.88|727.88|739.7|727.7|739.88|727.88|739.57|727.57|250
1670128200000|2022-12-04 04:30:00|739.77|727.77|741.47|729.47|741.62|729.62|739.77|727.77|360
1670128500000|2022-12-04 04:35:00|741.46|729.46|741.34|729.34|742.07|730.07|741.11|729.11|354
1670128800000|2022-12-04 04:40:00|741.33|729.33|743.25|731.25|743.26|731.26|741.12|729.12|419
1670129100000|2022-12-04 04:45:00|743.24|731.24|743.99|731.99|744.19|732.19|743.24|731.24|332
1670129400000|2022-12-04 04:50:00|744|732|743.78|731.78|744.55|732.55|743.54|731.54|351
1670129700000|2022-12-04 04:55:00|743.76|731.76|742.69|730.69|743.91|731.91|742.08|730.08|379
1670130000000|2022-12-04 05:00:00|742.68|730.68|744.19|732.19|744.2|732.2|742.57|730.57|316
1670130300000|2022-12-04 05:05:00|744.21|732.21|743.86|731.86|745.06|733.06|743.84|731.84|419
1670130600000|2022-12-04 05:10:00|743.72|731.72|744.04|732.04|744.3|732.3|743.56|731.56|264
1670130900000|2022-12-04 05:15:00|744.03|732.03|743.5|731.5|744.07|732.07|743.38|731.38|297
1670131200000|2022-12-04 05:20:00|743.52|731.52|742.36|730.36|743.52|731.52|742.02|730.02|260
1670131500000|2022-12-04 05:25:00|742.29|730.29|742.52|730.52|742.55|730.55|742.06|730.06|185
1670131800000|2022-12-04 05:30:00|742.5|730.5|741.64|729.64|742.53|730.53|741.6|729.6|308
1670132100000|2022-12-04 05:35:00|741.66|729.66|741.84|729.84|741.89|729.89|741.25|729.25|389
1670132400000|2022-12-04 05:40:00|741.83|729.83|741.41|729.41|741.88|729.88|741.09|729.09|323
1670132700000|2022-12-04 05:45:00|741.4|729.4|742.29|730.29|742.29|730.29|741.39|729.39|234
1670133000000|2022-12-04 05:50:00|742.33|730.33|742.56|730.56|742.63|730.63|742.28|730.28|309
1670133300000|2022-12-04 05:55:00|742.51|730.51|742.97|730.97|742.97|730.97|742.41|730.41|302
1670133600000|2022-12-04 06:00:00|743.16|731.16|743.15|731.15|743.6|731.6|742.69|730.69|366
1670133900000|2022-12-04 06:05:00|743.17|731.17|742.55|730.55|743.38|731.38|742.24|730.24|284
1670134200000|2022-12-04 06:10:00|742.56|730.56|742.98|730.98|743.02|731.02|742.49|730.49|280
1670134500000|2022-12-04 06:15:00|743.02|731.02|742.96|730.96|743.04|731.04|742.46|730.46|266
1670134800000|2022-12-04 06:20:00|742.95|730.95|743.73|731.73|743.87|731.87|742.79|730.79|287
1670135100000|2022-12-04 06:25:00|743.74|731.74|744.6|732.6|744.61|732.61|743.74|731.74|399
1670135400000|2022-12-04 06:30:00|744.58|732.58|743.6|731.6|745.33|733.33|743.59|731.59|386
1670135700000|2022-12-04 06:35:00|743.59|731.59|741.7|729.7|743.62|731.62|741.52|729.52|400
1670136000000|2022-12-04 06:40:00|741.71|729.71|742.18|730.18|742.54|730.54|741.7|729.7|329
1670136300000|2022-12-04 06:45:00|742.22|730.22|742.61|730.61|742.7|730.7|742.21|730.21|207
1670136600000|2022-12-04 06:50:00|742.58|730.58|742.54|730.54|742.93|730.93|742.45|730.45|274
1670136900000|2022-12-04 06:55:00|742.55|730.55|742.03|730.03|742.59|730.59|741.93|729.93|287
1670137200000|2022-12-04 07:00:00|741.91|729.91|741.59|729.59|742.47|730.47|741.59|729.59|323
1670137500000|2022-12-04 07:05:00|741.6|729.6|741.28|729.28|742.06|730.06|740.29|728.29|305
1670137800000|2022-12-04 07:10:00|741.3|729.3|740.73|728.73|741.33|729.33|740.46|728.46|271
1670138100000|2022-12-04 07:15:00|740.75|728.75|740.52|728.52|740.78|728.78|739.48|727.48|351
1670138400000|2022-12-04 07:20:00|740.59|728.59|740.64|728.64|740.74|728.74|739.79|727.79|307
1670138700000|2022-12-04 07:25:00|740.65|728.65|740.14|728.14|740.67|728.67|739.9|727.9|315
1670139000000|2022-12-04 07:30:00|740.01|728.01|739.95|727.95|740.02|728.02|739.41|727.41|365
1670139300000|2022-12-04 07:35:00|739.99|727.99|740.66|728.66|740.76|728.76|739.8|727.8|259
1670139600000|2022-12-04 07:40:00|740.67|728.67|742.44|730.44|742.44|730.44|740.17|728.17|438
1670139900000|2022-12-04 07:45:00|742.4|730.4|743.13|731.13|743.13|731.13|741.5|729.5|453
1670140200000|2022-12-04 07:50:00|743.12|731.12|741.84|729.84|743.13|731.13|741.38|729.38|379
1670140500000|2022-12-04 07:55:00|741.81|729.81|741.13|729.13|741.9|729.9|741.06|729.06|335
1670140800000|2022-12-04 08:00:00|741.12|729.12|741.21|729.21|742.84|730.84|739.96|727.96|493
1670141100000|2022-12-04 08:05:00|741.14|729.14|741.94|729.94|741.95|729.95|741.03|729.03|370
1670141400000|2022-12-04 08:10:00|741.95|729.95|740.93|728.93|742.07|730.07|740.79|728.79|368
1670141700000|2022-12-04 08:15:00|740.96|728.96|743.02|731.02|743.03|731.03|738.62|726.62|480
1670142000000|2022-12-04 08:20:00|743.04|731.04|743.39|731.39|744.48|732.48|742.12|730.12|496
1670142300000|2022-12-04 08:25:00|743.35|731.35|742.5|730.5|743.35|731.35|741.77|729.77|381
1670142600000|2022-12-04 08:30:00|742.47|730.47|742.75|730.75|744.66|732.66|742.46|730.46|435
1670142900000|2022-12-04 08:35:00|742.78|730.78|741.76|729.76|742.78|730.78|741.71|729.71|337
1670143200000|2022-12-04 08:40:00|741.75|729.75|741.66|729.66|742.34|730.34|741.58|729.58|380
1670143500000|2022-12-04 08:45:00|741.68|729.68|741.03|729.03|741.73|729.73|740.97|728.97|303
1670143800000|2022-12-04 08:50:00|741.02|729.02|741|729|741.5|729.5|740.7|728.7|254
1670144100000|2022-12-04 08:55:00|741.01|729.01|740.27|728.27|741.42|729.42|740.17|728.17|259
1670144400000|2022-12-04 09:00:00|740.37|728.37|741.68|729.68|741.77|729.77|740.21|728.21|320
1670144700000|2022-12-04 09:05:00|741.66|729.66|743.5|731.5|743.53|731.53|741.32|729.32|342
1670145000000|2022-12-04 09:10:00|743.49|731.49|741.86|729.86|743.49|731.49|741.82|729.82|321
1670145300000|2022-12-04 09:15:00|741.88|729.88|743.04|731.04|743.04|731.04|741.84|729.84|344
1670145600000|2022-12-04 09:20:00|743.18|731.18|743.78|731.78|743.84|731.84|742.82|730.82|377
1670145900000|2022-12-04 09:25:00|743.82|731.82|742.8|730.8|744.43|732.43|742.78|730.78|385
1670146200000|2022-12-04 09:30:00|742.81|730.81|743.5|731.5|744.16|732.16|742.8|730.8|272
1670146500000|2022-12-04 09:35:00|743.51|731.51|742.74|730.74|743.73|731.73|742.71|730.71|256
1670146800000|2022-12-04 09:40:00|742.73|730.73|741.69|729.69|742.78|730.78|741.37|729.37|316
1670147100000|2022-12-04 09:45:00|741.67|729.67|741.09|729.09|741.91|729.91|741.05|729.05|295
1670147400000|2022-12-04 09:50:00|741.1|729.1|741.98|729.98|743.08|731.08|741.08|729.08|385
1670147700000|2022-12-04 09:55:00|742.01|730.01|744.11|732.11|744.22|732.22|742.01|730.01|393
1670148000000|2022-12-04 10:00:00|744.02|732.02|742.45|730.45|744.06|732.06|742.37|730.37|347
1670148300000|2022-12-04 10:05:00|742.38|730.38|741.9|729.9|742.81|730.81|741.58|729.58|381
1670148600000|2022-12-04 10:10:00|741.76|729.76|741.05|729.05|742.02|730.02|741.05|729.05|341
1670148900000|2022-12-04 10:15:00|741.02|729.02|740.87|728.87|741.2|729.2|740.28|728.28|292
1670149200000|2022-12-04 10:20:00|740.82|728.82|741.78|729.78|741.84|729.84|740.48|728.48|282
1670149500000|2022-12-04 10:25:00|741.81|729.81|741.17|729.17|742.02|730.02|740.55|728.55|283
1670149800000|2022-12-04 10:30:00|741.18|729.18|741.15|729.15|741.21|729.21|740.42|728.42|208
1670150100000|2022-12-04 10:35:00|741.14|729.14|739.82|727.82|741.15|729.15|739.75|727.75|275
1670150400000|2022-12-04 10:40:00|739.81|727.81|740.52|728.52|740.7|728.7|739.28|727.28|345
1670150700000|2022-12-04 10:45:00|740.51|728.51|739.57|727.57|740.59|728.59|739.33|727.33|303
1670151000000|2022-12-04 10:50:00|739.56|727.56|739.75|727.75|740.02|728.02|739.4|727.4|265
1670151300000|2022-12-04 10:55:00|739.61|727.61|739.48|727.48|740.09|728.09|739.43|727.43|324
1670151600000|2022-12-04 11:00:00|739.47|727.47|740.22|728.22|740.31|728.31|739.45|727.45|252
1670151900000|2022-12-04 11:05:00|740.02|728.02|740.56|728.56|740.7|728.7|740.01|728.01|274
1670152200000|2022-12-04 11:10:00|740.53|728.53|739.8|727.8|740.57|728.57|739.66|727.66|322
1670152500000|2022-12-04 11:15:00|739.81|727.81|739.77|727.77|740.09|728.09|739.38|727.38|270
1670152800000|2022-12-04 11:20:00|739.75|727.75|737.38|725.38|739.77|727.77|737.31|725.31|379
1670153100000|2022-12-04 11:25:00|737.43|725.43|737.84|725.84|738.06|726.06|737.15|725.15|379
1670153400000|2022-12-04 11:30:00|737.83|725.83|737.03|725.03|737.92|725.92|736.49|724.49|430
1670153700000|2022-12-04 11:35:00|737.01|725.01|736.32|724.32|737.02|725.02|735.93|723.93|411
1670154000000|2022-12-04 11:40:00|736.36|724.36|735.72|723.72|736.38|724.38|734.45|722.45|424
1670154300000|2022-12-04 11:45:00|735.79|723.79|736.5|724.5|736.98|724.98|735.49|723.49|408
1670154600000|2022-12-04 11:50:00|736.53|724.53|735.48|723.48|736.71|724.71|735.16|723.16|344
1670154900000|2022-12-04 11:55:00|735.46|723.46|735.61|723.61|735.61|723.61|734.68|722.68|346
1670155200000|2022-12-04 12:00:00|735.6|723.6|735.63|723.63|735.89|723.89|734.97|722.97|340
1670155500000|2022-12-04 12:05:00|735.65|723.65|735.92|723.92|735.99|723.99|735.4|723.4|267
1670155800000|2022-12-04 12:10:00|735.91|723.91|735.62|723.62|736.22|724.22|735.45|723.45|373
1670156100000|2022-12-04 12:15:00|735.61|723.61|737.34|725.34|737.69|725.69|735.03|723.03|437
1670156400000|2022-12-04 12:20:00|737.31|725.31|737.8|725.8|737.85|725.85|736.8|724.8|335
1670156700000|2022-12-04 12:25:00|737.81|725.81|737.83|725.83|738.1|726.1|737.73|725.73|351
1670157000000|2022-12-04 12:30:00|737.84|725.84|738.79|726.79|738.94|726.94|737.65|725.65|391
1670157300000|2022-12-04 12:35:00|738.78|726.78|740.84|728.84|740.88|728.88|738.69|726.69|357
1670157600000|2022-12-04 12:40:00|740.86|728.86|741.66|729.66|741.77|729.77|740.46|728.46|368
1670157900000|2022-12-04 12:45:00|741.64|729.64|741.27|729.27|742.7|730.7|741.25|729.25|378
1670158200000|2022-12-04 12:50:00|741.24|729.24|741.69|729.69|741.72|729.72|740.76|728.76|374
1670158500000|2022-12-04 12:55:00|741.65|729.65|741.62|729.62|741.69|729.69|740.85|728.85|324
1670158800000|2022-12-04 13:00:00|741.57|729.57|740.87|728.87|741.71|729.71|740.83|728.83|341
1670159100000|2022-12-04 13:05:00|740.83|728.83|740.1|728.1|740.87|728.87|740.1|728.1|263
1670159400000|2022-12-04 13:10:00|740.14|728.14|740.01|728.01|740.36|728.36|739.83|727.83|272
1670159700000|2022-12-04 13:15:00|740.02|728.02|738.62|726.62|740.25|728.25|738.49|726.49|349
1670160000000|2022-12-04 13:20:00|738.61|726.61|737.8|725.8|738.79|726.79|737.5|725.5|305
1670160300000|2022-12-04 13:25:00|737.79|725.79|738.21|726.21|738.44|726.44|737.75|725.75|309
1670160600000|2022-12-04 13:30:00|738.27|726.27|736.86|724.86|739.04|727.04|736.86|724.86|361
1670160900000|2022-12-04 13:35:00|736.87|724.87|736.72|724.72|737.1|725.1|736.34|724.34|336
1670161200000|2022-12-04 13:40:00|736.71|724.71|735.5|723.5|737.11|725.11|734.61|722.61|388
1670161500000|2022-12-04 13:45:00|735.52|723.52|736.19|724.19|736.29|724.29|735.05|723.05|419
1670161800000|2022-12-04 13:50:00|736.16|724.16|735.52|723.52|736.17|724.17|733.76|721.76|439
1670162100000|2022-12-04 13:55:00|735.53|723.53|736.7|724.7|737.03|725.03|735.31|723.31|389
1670162400000|2022-12-04 14:00:00|736.76|724.76|737.31|725.31|737.67|725.67|736.4|724.4|397
1670162700000|2022-12-04 14:05:00|737.34|725.34|736.22|724.22|737.72|725.72|736.18|724.18|309
1670163000000|2022-12-04 14:10:00|736.2|724.2|735.53|723.53|736.47|724.47|735.4|723.4|320
1670163300000|2022-12-04 14:15:00|735.51|723.51|733.91|721.91|735.72|723.72|733.91|721.91|318
1670163600000|2022-12-04 14:20:00|733.87|721.87|732.94|720.94|734.09|722.09|732.8|720.8|333
1670163900000|2022-12-04 14:25:00|732.92|720.92|733.08|721.08|733.08|721.08|732.4|720.4|450
1670164200000|2022-12-04 14:30:00|733.12|721.12|734.35|722.35|734.55|722.55|733.12|721.12|399
1670164500000|2022-12-04 14:35:00|734.34|722.34|735.67|723.67|735.67|723.67|734.05|722.05|378
1670164800000|2022-12-04 14:40:00|735.7|723.7|735.72|723.72|736.28|724.28|735.38|723.38|371
1670165100000|2022-12-04 14:45:00|735.74|723.74|737.82|725.82|739.39|727.39|735.73|723.73|462
1670165400000|2022-12-04 14:50:00|737.81|725.81|740.72|728.72|740.92|728.92|737.69|725.69|417
1670165700000|2022-12-04 14:55:00|740.69|728.69|740.22|728.22|741.44|729.44|739.61|727.61|471
1670166000000|2022-12-04 15:00:00|740.37|728.37|738.7|726.7|740.56|728.56|738.69|726.69|533
1670166300000|2022-12-04 15:05:00|738.69|726.69|740.44|728.44|740.47|728.47|738.65|726.65|445
1670166600000|2022-12-04 15:10:00|740.43|728.43|740.13|728.13|740.47|728.47|739.15|727.15|365
1670166900000|2022-12-04 15:15:00|740.12|728.12|739.03|727.03|740.48|728.48|738.75|726.75|296
1670167200000|2022-12-04 15:20:00|739.02|727.02|739.57|727.57|739.63|727.63|738.48|726.48|278
1670167500000|2022-12-04 15:25:00|739.58|727.58|740.98|728.98|741.14|729.14|739.28|727.28|345
1670167800000|2022-12-04 15:30:00|740.97|728.97|739.99|727.99|740.98|728.98|739.84|727.84|334
1670168100000|2022-12-04 15:35:00|739.96|727.96|739.56|727.56|740.33|728.33|739.54|727.54|226
1670168400000|2022-12-04 15:40:00|739.55|727.55|739.39|727.39|739.89|727.89|739.29|727.29|258
1670168700000|2022-12-04 15:45:00|739.4|727.4|740.86|728.86|741|729|739.4|727.4|358
1670169000000|2022-12-04 15:50:00|740.9|728.9|741.12|729.12|741.28|729.28|740.68|728.68|291
1670169300000|2022-12-04 15:55:00|741.19|729.19|741.46|729.46|741.54|729.54|740.9|728.9|317
1670169600000|2022-12-04 16:00:00|741.48|729.48|742.77|730.77|743.11|731.11|741.45|729.45|320
1670169900000|2022-12-04 16:05:00|742.78|730.78|741.25|729.25|743.21|731.21|740.83|728.83|314
1670170200000|2022-12-04 16:10:00|741.24|729.24|740.6|728.6|741.38|729.38|740.43|728.43|345
1670170500000|2022-12-04 16:15:00|740.59|728.59|740.88|728.88|740.92|728.92|740.49|728.49|290
1670170800000|2022-12-04 16:20:00|740.89|728.89|741.77|729.77|742.09|730.09|740.78|728.78|305
1670171100000|2022-12-04 16:25:00|741.78|729.78|740.59|728.59|741.79|729.79|740.56|728.56|326
1670171400000|2022-12-04 16:30:00|740.55|728.55|740.13|728.13|742.33|730.33|740.13|728.13|442
1670171700000|2022-12-04 16:35:00|739.87|727.87|739.94|727.94|740.91|728.91|739.67|727.67|369
1670172000000|2022-12-04 16:40:00|739.93|727.93|739.96|727.96|740.61|728.61|739.76|727.76|367
1670172300000|2022-12-04 16:45:00|739.91|727.91|738.84|726.84|739.93|727.93|738.38|726.38|355
1670172600000|2022-12-04 16:50:00|738.79|726.79|737.81|725.81|738.84|726.84|737.45|725.45|330
1670172900000|2022-12-04 16:55:00|737.8|725.8|737.98|725.98|738.41|726.41|737.31|725.31|317
1670173200000|2022-12-04 17:00:00|737.97|725.97|736.48|724.48|738.18|726.18|736.26|724.26|363
1670173500000|2022-12-04 17:05:00|736.45|724.45|735.03|723.03|736.52|724.52|734.85|722.85|365
1670173800000|2022-12-04 17:10:00|735.04|723.04|737.41|725.41|737.88|725.88|734.74|722.74|367
1670174100000|2022-12-04 17:15:00|737.43|725.43|735.7|723.7|737.43|725.43|735.64|723.64|230
1670174400000|2022-12-04 17:20:00|735.71|723.71|735.45|723.45|735.98|723.98|734.92|722.92|288
1670174700000|2022-12-04 17:25:00|735.43|723.43|735.59|723.59|736.12|724.12|735.36|723.36|289
1670175000000|2022-12-04 17:30:00|735.75|723.75|736.38|724.38|736.69|724.69|735.68|723.68|313
1670175300000|2022-12-04 17:35:00|736.43|724.43|736.08|724.08|736.45|724.45|735.73|723.73|224
1670175600000|2022-12-04 17:40:00|736.07|724.07|737.63|725.63|738.41|726.41|735.92|723.92|274
1670175900000|2022-12-04 17:45:00|737.65|725.65|738.4|726.4|738.52|726.52|737.22|725.22|285
1670176200000|2022-12-04 17:50:00|738.42|726.42|738.97|726.97|739.51|727.51|737.66|725.66|346
1670176500000|2022-12-04 17:55:00|739.01|727.01|740.96|728.96|741.37|729.37|738.87|726.87|423
1670176800000|2022-12-04 18:00:00|740.95|728.95|743.83|731.83|744.53|732.53|740.92|728.92|658
1670177100000|2022-12-04 18:05:00|743.87|731.87|742.61|730.61|744.52|732.52|742.49|730.49|483
1670177400000|2022-12-04 18:10:00|742.59|730.59|742.23|730.23|742.59|730.59|741.02|729.02|526
1670177700000|2022-12-04 18:15:00|742.29|730.29|742.14|730.14|742.63|730.63|741.38|729.38|391
1670178000000|2022-12-04 18:20:00|742.13|730.13|743.42|731.42|743.51|731.51|741.7|729.7|421
1670178300000|2022-12-04 18:25:00|743.32|731.32|743.17|731.17|743.5|731.5|742.66|730.66|421
1670178600000|2022-12-04 18:30:00|743.18|731.18|743.2|731.2|744.69|732.69|742.75|730.75|486
1670178900000|2022-12-04 18:35:00|743.19|731.19|743.36|731.36|743.77|731.77|742.98|730.98|312
1670179200000|2022-12-04 18:40:00|743.37|731.37|744|732|744.21|732.21|743.22|731.22|342
1670179500000|2022-12-04 18:45:00|744.02|732.02|743.05|731.05|744.79|732.79|742.9|730.9|431
1670179800000|2022-12-04 18:50:00|743.01|731.01|744.19|732.19|744.48|732.48|741.78|729.78|519
1670180100000|2022-12-04 18:55:00|744.09|732.09|744.56|732.56|744.61|732.61|743.16|731.16|520
1670180400000|2022-12-04 19:00:00|744.59|732.59|744.77|732.77|746.39|734.39|743.71|731.71|581
1670180700000|2022-12-04 19:05:00|744.85|732.85|744.39|732.39|745.03|733.03|744|732|449
1670181000000|2022-12-04 19:10:00|744.26|732.26|744.59|732.59|744.68|732.68|743.53|731.53|409
1670181300000|2022-12-04 19:15:00|744.64|732.64|743.43|731.43|744.96|732.96|743.4|731.4|410
1670181600000|2022-12-04 19:20:00|743.42|731.42|742.96|730.96|743.82|731.82|742.54|730.54|376
1670181900000|2022-12-04 19:25:00|742.99|730.99|744.05|732.05|744.27|732.27|742.94|730.94|297
1670182200000|2022-12-04 19:30:00|744.08|732.08|743.7|731.7|744.26|732.26|743.39|731.39|326
1670182500000|2022-12-04 19:35:00|743.68|731.68|744.06|732.06|744.22|732.22|743.56|731.56|283
1670182800000|2022-12-04 19:40:00|744.08|732.08|744.24|732.24|744.27|732.27|743.8|731.8|336
1670183100000|2022-12-04 19:45:00|744.13|732.13|744.4|732.4|744.49|732.49|743.75|731.75|346
1670183400000|2022-12-04 19:50:00|744.29|732.29|743.65|731.65|744.3|732.3|743.2|731.2|447
1670183700000|2022-12-04 19:55:00|743.66|731.66|743.33|731.33|743.74|731.74|743.05|731.05|390
1670184000000|2022-12-04 20:00:00|743.39|731.39|743.83|731.83|744.36|732.36|743.33|731.33|295
1670184300000|2022-12-04 20:05:00|743.88|731.88|743.61|731.61|744.19|732.19|743.54|731.54|264
1670184600000|2022-12-04 20:10:00|743.6|731.6|743.93|731.93|744.3|732.3|743.33|731.33|215
1670184900000|2022-12-04 20:15:00|743.91|731.91|743.15|731.15|744.27|732.27|743.15|731.15|334
1670185200000|2022-12-04 20:20:00|743.12|731.12|743.41|731.41|743.64|731.64|743.12|731.12|303
1670185500000|2022-12-04 20:25:00|743.4|731.4|743.94|731.94|743.97|731.97|743.39|731.39|273
1670185800000|2022-12-04 20:30:00|743.98|731.98|745.32|731.82|745.5|732.45|743.57|731.57|303
1670186100000|2022-12-04 20:35:00|745.3|731.8|746.05|732.55|746.33|732.83|745.28|731.78|355
1670186400000|2022-12-04 20:40:00|746.07|732.57|745.62|732.12|746.08|732.58|745.49|731.99|289
1670186700000|2022-12-04 20:45:00|745.61|732.11|745.02|731.52|745.95|732.45|744.99|731.49|344
1670187000000|2022-12-04 20:50:00|745|731.5|745.19|731.69|745.5|732|745|731.5|230
1670187300000|2022-12-04 20:55:00|745.18|731.68|744.72|731.22|745.18|731.68|744.5|731|223
1670187600000|2022-12-04 21:00:00|744.71|731.21|744.11|730.61|745.63|732.13|744.11|730.61|325
1670187900000|2022-12-04 21:05:00|744.1|730.6|743.56|730.06|744.15|730.65|743.56|730.06|268
1670188200000|2022-12-04 21:10:00|743.57|730.07|743.94|730.44|744.24|730.74|743.57|730.07|203
1670188500000|2022-12-04 21:15:00|743.92|730.42|742.46|728.96|743.92|730.42|742.44|728.94|269
1670188800000|2022-12-04 21:20:00|742.47|728.97|742.43|728.93|742.61|729.11|742.23|728.73|166
1670189100000|2022-12-04 21:25:00|742.42|728.92|741.29|727.79|742.7|729.2|740.53|727.03|202
1670189400000|2022-12-04 21:30:00|741.33|727.83|740.89|727.39|741.96|728.46|740.5|727|157
1670189700000|2022-12-04 21:35:00|740.87|727.37|742.49|728.99|742.84|729.34|740.65|727.15|229
1670190000000|2022-12-04 21:40:00|742.5|729|743.4|729.9|743.41|729.91|742.5|729|177
1670190300000|2022-12-04 21:45:00|743.35|729.85|744.33|730.83|744.35|730.85|743.23|729.73|258
1670190600000|2022-12-04 21:50:00|744.34|730.84|745.74|732.24|745.75|732.25|744.3|730.8|200
1670190900000|2022-12-04 21:55:00|745.71|732.21|746.46|732.96|747.02|733.52|744.98|731.48|287
1670191200000|2022-12-04 22:00:00|746.5|733|746.46|732.96|746.63|733.13|745.6|732.1|261
1670191500000|2022-12-04 22:05:00|746.41|732.91|747.46|733.96|747.67|734.17|746.2|732.7|305
1670191800000|2022-12-04 22:10:00|747.48|733.98|746.43|732.93|747.53|734.03|746|732.5|290
1670192100000|2022-12-04 22:15:00|746.42|732.92|746.46|732.96|747.13|733.63|746.16|732.66|249
1670192400000|2022-12-04 22:20:00|746.47|732.97|747.64|734.14|747.67|734.17|746.45|732.95|220
1670192700000|2022-12-04 22:25:00|747.61|734.11|748.61|735.11|748.65|735.15|747.6|734.1|284
1670193000000|2022-12-04 22:30:00|748.59|735.09|747.97|734.47|749.05|735.55|747.27|733.77|308
1670193300000|2022-12-04 22:35:00|747.96|734.46|747.43|733.93|747.96|734.46|747.32|733.82|199
1670193600000|2022-12-04 22:40:00|747.5|734|747.59|734.09|748.23|734.73|747.21|733.71|249
1670193900000|2022-12-04 22:45:00|747.6|734.1|748.43|734.93|749.14|735.64|747.47|733.97|298
1670194200000|2022-12-04 22:50:00|748.42|734.92|748.36|734.86|748.87|735.37|747.64|734.14|308
1670194500000|2022-12-04 22:55:00|748.35|734.85|747.61|734.11|748.39|734.89|747.14|733.64|244
1670194800000|2022-12-04 23:00:00|747.63|734.13|748.6|735.1|749.87|736.37|747.63|734.13|416
1670195100000|2022-12-04 23:05:00|748.58|735.08|748.84|735.34|750.11|736.61|748.41|734.91|511
1670195400000|2022-12-04 23:10:00|748.83|735.33|748.4|734.9|749.47|735.97|747.69|734.19|438
1670195700000|2022-12-04 23:15:00|748.42|734.92|746.71|733.21|748.65|735.15|746.71|733.21|416
1670196000000|2022-12-04 23:20:00|746.72|733.22|747.29|733.79|747.49|733.99|746.71|733.21|328
1670196300000|2022-12-04 23:25:00|747.28|733.78|749.5|736|751.13|737.63|747.26|733.76|420
1670196600000|2022-12-04 23:30:00|749.43|735.93|750.94|737.44|752.71|739.21|748.93|735.43|549
1670196900000|2022-12-04 23:35:00|750.97|737.47|748.62|735.12|751.56|738.06|748.38|734.88|666
1670197200000|2022-12-04 23:40:00|748.56|735.06|749.2|735.7|749.53|736.03|748.49|734.99|442
1670197500000|2022-12-04 23:45:00|749.18|735.68|752.78|739.28|752.78|739.28|749.18|735.68|431
1670197800000|2022-12-04 23:50:00|752.76|739.26|752.11|738.61|753.32|739.82|752.06|738.56|439
1670198100000|2022-12-04 23:55:00|752.16|738.66|751.5|738|753.1|739.6|751.27|737.77|508
1670112000000|2022-12-04 00:00:00|729.86|717.86|730.91|718.91|730.92|718.92|728.75|716.75|375
1670112300000|2022-12-04 00:05:00|730.87|718.87|733.01|721.01|733.2|721.2|730.52|718.52|461
1670112600000|2022-12-04 00:10:00|733.02|721.02|733.51|721.51|734.22|722.22|732.74|720.74|472
1670112900000|2022-12-04 00:15:00|733.52|721.52|734.01|722.01|734.68|722.68|732.18|720.18|559
1670113200000|2022-12-04 00:20:00|734|722|733.82|721.82|734.97|722.97|733.47|721.47|390
1670113500000|2022-12-04 00:25:00|733.85|721.85|733.8|721.8|734.59|722.59|733.74|721.74|414
1670113800000|2022-12-04 00:30:00|733.86|721.86|734.45|722.45|734.47|722.47|733.17|721.17|386
1670114100000|2022-12-04 00:35:00|734.44|722.44|734.56|722.56|734.68|722.68|733.65|721.65|427
1670114400000|2022-12-04 00:40:00|734.57|722.57|735.85|723.85|736.42|724.42|734.11|722.11|436
1670114700000|2022-12-04 00:45:00|735.81|723.81|734.75|722.75|736.37|724.37|734.71|722.71|376
1670115000000|2022-12-04 00:50:00|734.77|722.77|735.7|723.7|736.1|724.1|734.77|722.77|329
1670115300000|2022-12-04 00:55:00|735.69|723.69|735.45|723.45|735.86|723.86|735.38|723.38|276
1670115600000|2022-12-04 01:00:00|735.46|723.46|736.23|724.23|736.3|724.3|735.38|723.38|293
1670115900000|2022-12-04 01:05:00|736.25|724.25|732.7|720.7|736.73|724.73|732.64|720.64|453
1670116200000|2022-12-04 01:10:00|732.71|720.71|731.09|719.09|732.74|720.74|730.72|718.72|542
1670116500000|2022-12-04 01:15:00|731.37|719.37|727.97|715.97|732.04|720.04|727.81|715.81|658
1670116800000|2022-12-04 01:20:00|727.92|715.92|729.59|717.59|729.78|717.78|725.27|713.27|708
1670117100000|2022-12-04 01:25:00|729.64|717.64|729.6|717.6|730.79|718.79|728.67|716.67|685
1670117400000|2022-12-04 01:30:00|729.59|717.59|731.57|719.57|731.61|719.61|729.59|717.59|413
1670117700000|2022-12-04 01:35:00|731.72|719.72|731.3|719.3|731.82|719.82|731.06|719.06|343
1670118000000|2022-12-04 01:40:00|731.31|719.31|730.47|718.47|731.71|719.71|730.11|718.11|377
1670118300000|2022-12-04 01:45:00|730.49|718.49|729.25|717.25|730.65|718.65|729.02|717.02|277
1670118600000|2022-12-04 01:50:00|729.26|717.26|729.21|717.21|729.6|717.6|728.71|716.71|447
1670118900000|2022-12-04 01:55:00|729.2|717.2|730.25|718.25|730.26|718.26|729.2|717.2|337
1670119200000|2022-12-04 02:00:00|730.24|718.24|730.59|718.59|731.19|719.19|730.24|718.24|363
1670119500000|2022-12-04 02:05:00|730.58|718.58|731.2|719.2|731.25|719.25|730.04|718.04|269
1670119800000|2022-12-04 02:10:00|731.21|719.21|731.76|719.76|731.81|719.81|731.15|719.15|267
1670120100000|2022-12-04 02:15:00|731.8|719.8|733.99|721.99|734.07|722.07|731.76|719.76|409
1670120400000|2022-12-04 02:20:00|733.96|721.96|735.64|723.64|735.87|723.87|733.94|721.94|391
1670120700000|2022-12-04 02:25:00|735.65|723.65|737.97|725.97|739.5|727.5|735.54|723.54|498
1670121000000|2022-12-04 02:30:00|738|726|739.52|727.52|739.56|727.56|737.47|725.47|384
1670121300000|2022-12-04 02:35:00|739.51|727.51|739.82|727.82|740.38|728.38|739.33|727.33|343
1670121600000|2022-12-04 02:40:00|739.94|727.94|739.29|727.29|740.38|728.38|739.25|727.25|315
1670121900000|2022-12-04 02:45:00|739.3|727.3|737.51|725.51|739.48|727.48|737.47|725.47|248
1670122200000|2022-12-04 02:50:00|737.52|725.52|736.98|724.98|737.79|725.79|736.51|724.51|328
1670122500000|2022-12-04 02:55:00|736.97|724.97|736.78|724.78|737.14|725.14|736.02|724.02|210
1670122800000|2022-12-04 03:00:00|736.72|724.72|736.16|724.16|737.02|725.02|736.14|724.14|359
1670123100000|2022-12-04 03:05:00|736.18|724.18|737.16|725.16|737.19|725.19|735.79|723.79|363
1670123400000|2022-12-04 03:10:00|737.17|725.17|737.82|725.82|737.88|725.88|736.67|724.67|311
1670123700000|2022-12-04 03:15:00|737.83|725.83|736.32|724.32|737.83|725.83|736.2|724.2|267
1670124000000|2022-12-04 03:20:00|736.31|724.31|736.97|724.97|737.08|725.08|736.31|724.31|250
1670124300000|2022-12-04 03:25:00|736.96|724.96|736.74|724.74|736.97|724.97|736.49|724.49|307
1670124600000|2022-12-04 03:30:00|736.75|724.75|738.18|726.18|738.2|726.2|736.63|724.63|387
1670124900000|2022-12-04 03:35:00|738.17|726.17|739.59|727.59|739.76|727.76|738.02|726.02|269
1670125200000|2022-12-04 03:40:00|739.61|727.61|739.79|727.79|740.05|728.05|739.48|727.48|373
1670125500000|2022-12-04 03:45:00|739.8|727.8|738.55|726.55|739.85|727.85|738.55|726.55|352
1670125800000|2022-12-04 03:50:00|738.51|726.51|737.39|725.39|738.8|726.8|737.39|725.39|252
1670126100000|2022-12-04 03:55:00|737.38|725.38|737.28|725.28|737.39|725.39|736.99|724.99|215
1670126400000|2022-12-04 04:00:00|737.29|725.29|737.69|725.69|738.29|726.29|736.95|724.95|352
1670126700000|2022-12-04 04:05:00|737.76|725.76|739.55|727.55|739.58|727.58|737.76|725.76|315
1670127000000|2022-12-04 04:10:00|739.57|727.57|739.36|727.36|739.78|727.78|739.09|727.09|286
1670127300000|2022-12-04 04:15:00|739.32|727.32|739.2|727.2|739.53|727.53|738.86|726.86|331
1670127600000|2022-12-04 04:20:00|739.22|727.22|739.87|727.87|740.17|728.17|739.09|727.09|408
1670127900000|2022-12-04 04:25:00|739.88|727.88|739.7|727.7|739.88|727.88|739.57|727.57|250
1670128200000|2022-12-04 04:30:00|739.77|727.77|741.47|729.47|741.62|729.62|739.77|727.77|360
1670128500000|2022-12-04 04:35:00|741.46|729.46|741.34|729.34|742.07|730.07|741.11|729.11|354
1670128800000|2022-12-04 04:40:00|741.33|729.33|743.25|731.25|743.26|731.26|741.12|729.12|419
1670129100000|2022-12-04 04:45:00|743.24|731.24|743.99|731.99|744.19|732.19|743.24|731.24|332
1670129400000|2022-12-04 04:50:00|744|732|743.78|731.78|744.55|732.55|743.54|731.54|351
1670129700000|2022-12-04 04:55:00|743.76|731.76|742.69|730.69|743.91|731.91|742.08|730.08|379
1670130000000|2022-12-04 05:00:00|742.68|730.68|744.19|732.19|744.2|732.2|742.57|730.57|316
1670130300000|2022-12-04 05:05:00|744.21|732.21|743.86|731.86|745.06|733.06|743.84|731.84|419
1670130600000|2022-12-04 05:10:00|743.72|731.72|744.04|732.04|744.3|732.3|743.56|731.56|264
1670130900000|2022-12-04 05:15:00|744.03|732.03|743.5|731.5|744.07|732.07|743.38|731.38|297
1670131200000|2022-12-04 05:20:00|743.52|731.52|742.36|730.36|743.52|731.52|742.02|730.02|260
1670131500000|2022-12-04 05:25:00|742.29|730.29|742.52|730.52|742.55|730.55|742.06|730.06|185
1670131800000|2022-12-04 05:30:00|742.5|730.5|741.64|729.64|742.53|730.53|741.6|729.6|308
1670132100000|2022-12-04 05:35:00|741.66|729.66|741.84|729.84|741.89|729.89|741.25|729.25|389
1670132400000|2022-12-04 05:40:00|741.83|729.83|741.41|729.41|741.88|729.88|741.09|729.09|323
1670132700000|2022-12-04 05:45:00|741.4|729.4|742.29|730.29|742.29|730.29|741.39|729.39|234
1670133000000|2022-12-04 05:50:00|742.33|730.33|742.56|730.56|742.63|730.63|742.28|730.28|309
1670133300000|2022-12-04 05:55:00|742.51|730.51|742.97|730.97|742.97|730.97|742.41|730.41|302
1670133600000|2022-12-04 06:00:00|743.16|731.16|743.15|731.15|743.6|731.6|742.69|730.69|366
1670133900000|2022-12-04 06:05:00|743.17|731.17|742.55|730.55|743.38|731.38|742.24|730.24|284
1670134200000|2022-12-04 06:10:00|742.56|730.56|742.98|730.98|743.02|731.02|742.49|730.49|280
1670134500000|2022-12-04 06:15:00|743.02|731.02|742.96|730.96|743.04|731.04|742.46|730.46|266
1670134800000|2022-12-04 06:20:00|742.95|730.95|743.73|731.73|743.87|731.87|742.79|730.79|287
1670135100000|2022-12-04 06:25:00|743.74|731.74|744.6|732.6|744.61|732.61|743.74|731.74|399
1670135400000|2022-12-04 06:30:00|744.58|732.58|743.6|731.6|745.33|733.33|743.59|731.59|386
1670135700000|2022-12-04 06:35:00|743.59|731.59|741.7|729.7|743.62|731.62|741.52|729.52|400
1670136000000|2022-12-04 06:40:00|741.71|729.71|742.18|730.18|742.54|730.54|741.7|729.7|329
1670136300000|2022-12-04 06:45:00|742.22|730.22|742.61|730.61|742.7|730.7|742.21|730.21|207
1670136600000|2022-12-04 06:50:00|742.58|730.58|742.54|730.54|742.93|730.93|742.45|730.45|274
1670136900000|2022-12-04 06:55:00|742.55|730.55|742.03|730.03|742.59|730.59|741.93|729.93|287
1670137200000|2022-12-04 07:00:00|741.91|729.91|741.59|729.59|742.47|730.47|741.59|729.59|323
1670137500000|2022-12-04 07:05:00|741.6|729.6|741.28|729.28|742.06|730.06|740.29|728.29|305
1670137800000|2022-12-04 07:10:00|741.3|729.3|740.73|728.73|741.33|729.33|740.46|728.46|271
1670138100000|2022-12-04 07:15:00|740.75|728.75|740.52|728.52|740.78|728.78|739.48|727.48|351
1670138400000|2022-12-04 07:20:00|740.59|728.59|740.64|728.64|740.74|728.74|739.79|727.79|307
1670138700000|2022-12-04 07:25:00|740.65|728.65|740.14|728.14|740.67|728.67|739.9|727.9|315
1670139000000|2022-12-04 07:30:00|740.01|728.01|739.95|727.95|740.02|728.02|739.41|727.41|365
1670139300000|2022-12-04 07:35:00|739.99|727.99|740.66|728.66|740.76|728.76|739.8|727.8|259
1670139600000|2022-12-04 07:40:00|740.67|728.67|742.44|730.44|742.44|730.44|740.17|728.17|438
1670139900000|2022-12-04 07:45:00|742.4|730.4|743.13|731.13|743.13|731.13|741.5|729.5|453
1670140200000|2022-12-04 07:50:00|743.12|731.12|741.84|729.84|743.13|731.13|741.38|729.38|379
1670140500000|2022-12-04 07:55:00|741.81|729.81|741.13|729.13|741.9|729.9|741.06|729.06|335
1670140800000|2022-12-04 08:00:00|741.12|729.12|741.21|729.21|742.84|730.84|739.96|727.96|493
1670141100000|2022-12-04 08:05:00|741.14|729.14|741.94|729.94|741.95|729.95|741.03|729.03|370
1670141400000|2022-12-04 08:10:00|741.95|729.95|740.93|728.93|742.07|730.07|740.79|728.79|368
1670141700000|2022-12-04 08:15:00|740.96|728.96|743.02|731.02|743.03|731.03|738.62|726.62|480
1670142000000|2022-12-04 08:20:00|743.04|731.04|743.39|731.39|744.48|732.48|742.12|730.12|496
1670142300000|2022-12-04 08:25:00|743.35|731.35|742.5|730.5|743.35|731.35|741.77|729.77|381
1670142600000|2022-12-04 08:30:00|742.47|730.47|742.75|730.75|744.66|732.66|742.46|730.46|435
1670142900000|2022-12-04 08:35:00|742.78|730.78|741.76|729.76|742.78|730.78|741.71|729.71|337
1670143200000|2022-12-04 08:40:00|741.75|729.75|741.66|729.66|742.34|730.34|741.58|729.58|380
1670143500000|2022-12-04 08:45:00|741.68|729.68|741.03|729.03|741.73|729.73|740.97|728.97|303
1670143800000|2022-12-04 08:50:00|741.02|729.02|741|729|741.5|729.5|740.7|728.7|254
1670144100000|2022-12-04 08:55:00|741.01|729.01|740.27|728.27|741.42|729.42|740.17|728.17|259
1670144400000|2022-12-04 09:00:00|740.37|728.37|741.68|729.68|741.77|729.77|740.21|728.21|320
1670144700000|2022-12-04 09:05:00|741.66|729.66|743.5|731.5|743.53|731.53|741.32|729.32|342
1670145000000|2022-12-04 09:10:00|743.49|731.49|741.86|729.86|743.49|731.49|741.82|729.82|321
1670145300000|2022-12-04 09:15:00|741.88|729.88|743.04|731.04|743.04|731.04|741.84|729.84|344
1670145600000|2022-12-04 09:20:00|743.18|731.18|743.78|731.78|743.84|731.84|742.82|730.82|377
1670145900000|2022-12-04 09:25:00|743.82|731.82|742.8|730.8|744.43|732.43|742.78|730.78|385
1670146200000|2022-12-04 09:30:00|742.81|730.81|743.5|731.5|744.16|732.16|742.8|730.8|272
1670146500000|2022-12-04 09:35:00|743.51|731.51|742.74|730.74|743.73|731.73|742.71|730.71|256
1670146800000|2022-12-04 09:40:00|742.73|730.73|741.69|729.69|742.78|730.78|741.37|729.37|316
1670147100000|2022-12-04 09:45:00|741.67|729.67|741.09|729.09|741.91|729.91|741.05|729.05|295
1670147400000|2022-12-04 09:50:00|741.1|729.1|741.98|729.98|743.08|731.08|741.08|729.08|385
1670147700000|2022-12-04 09:55:00|742.01|730.01|744.11|732.11|744.22|732.22|742.01|730.01|393
1670148000000|2022-12-04 10:00:00|744.02|732.02|742.45|730.45|744.06|732.06|742.37|730.37|347
1670148300000|2022-12-04 10:05:00|742.38|730.38|741.9|729.9|742.81|730.81|741.58|729.58|381
1670148600000|2022-12-04 10:10:00|741.76|729.76|741.05|729.05|742.02|730.02|741.05|729.05|341
1670148900000|2022-12-04 10:15:00|741.02|729.02|740.87|728.87|741.2|729.2|740.28|728.28|292
1670149200000|2022-12-04 10:20:00|740.82|728.82|741.78|729.78|741.84|729.84|740.48|728.48|282
1670149500000|2022-12-04 10:25:00|741.81|729.81|741.17|729.17|742.02|730.02|740.55|728.55|283
1670149800000|2022-12-04 10:30:00|741.18|729.18|741.15|729.15|741.21|729.21|740.42|728.42|208
1670150100000|2022-12-04 10:35:00|741.14|729.14|739.82|727.82|741.15|729.15|739.75|727.75|275
1670150400000|2022-12-04 10:40:00|739.81|727.81|740.52|728.52|740.7|728.7|739.28|727.28|345
1670150700000|2022-12-04 10:45:00|740.51|728.51|739.57|727.57|740.59|728.59|739.33|727.33|303
1670151000000|2022-12-04 10:50:00|739.56|727.56|739.75|727.75|740.02|728.02|739.4|727.4|265
1670151300000|2022-12-04 10:55:00|739.61|727.61|739.48|727.48|740.09|728.09|739.43|727.43|324
1670151600000|2022-12-04 11:00:00|739.47|727.47|740.22|728.22|740.31|728.31|739.45|727.45|252
1670151900000|2022-12-04 11:05:00|740.02|728.02|740.56|728.56|740.7|728.7|740.01|728.01|274
1670152200000|2022-12-04 11:10:00|740.53|728.53|739.8|727.8|740.57|728.57|739.66|727.66|322
1670152500000|2022-12-04 11:15:00|739.81|727.81|739.77|727.77|740.09|728.09|739.38|727.38|270
1670152800000|2022-12-04 11:20:00|739.75|727.75|737.38|725.38|739.77|727.77|737.31|725.31|379
1670153100000|2022-12-04 11:25:00|737.43|725.43|737.84|725.84|738.06|726.06|737.15|725.15|379
1670153400000|2022-12-04 11:30:00|737.83|725.83|737.03|725.03|737.92|725.92|736.49|724.49|430
1670153700000|2022-12-04 11:35:00|737.01|725.01|736.32|724.32|737.02|725.02|735.93|723.93|411
1670154000000|2022-12-04 11:40:00|736.36|724.36|735.72|723.72|736.38|724.38|734.45|722.45|424
1670154300000|2022-12-04 11:45:00|735.79|723.79|736.5|724.5|736.98|724.98|735.49|723.49|408
1670154600000|2022-12-04 11:50:00|736.53|724.53|735.48|723.48|736.71|724.71|735.16|723.16|344
1670154900000|2022-12-04 11:55:00|735.46|723.46|735.61|723.61|735.61|723.61|734.68|722.68|346
1670155200000|2022-12-04 12:00:00|735.6|723.6|735.63|723.63|735.89|723.89|734.97|722.97|340
1670155500000|2022-12-04 12:05:00|735.65|723.65|735.92|723.92|735.99|723.99|735.4|723.4|267
1670155800000|2022-12-04 12:10:00|735.91|723.91|735.62|723.62|736.22|724.22|735.45|723.45|373
1670156100000|2022-12-04 12:15:00|735.61|723.61|737.34|725.34|737.69|725.69|735.03|723.03|437
1670156400000|2022-12-04 12:20:00|737.31|725.31|737.8|725.8|737.85|725.85|736.8|724.8|335
1670156700000|2022-12-04 12:25:00|737.81|725.81|737.83|725.83|738.1|726.1|737.73|725.73|351
1670157000000|2022-12-04 12:30:00|737.84|725.84|738.79|726.79|738.94|726.94|737.65|725.65|391
1670157300000|2022-12-04 12:35:00|738.78|726.78|740.84|728.84|740.88|728.88|738.69|726.69|357
1670157600000|2022-12-04 12:40:00|740.86|728.86|741.66|729.66|741.77|729.77|740.46|728.46|368
1670157900000|2022-12-04 12:45:00|741.64|729.64|741.27|729.27|742.7|730.7|741.25|729.25|378
1670158200000|2022-12-04 12:50:00|741.24|729.24|741.69|729.69|741.72|729.72|740.76|728.76|374
1670158500000|2022-12-04 12:55:00|741.65|729.65|741.62|729.62|741.69|729.69|740.85|728.85|324
1670158800000|2022-12-04 13:00:00|741.57|729.57|740.87|728.87|741.71|729.71|740.83|728.83|341
1670159100000|2022-12-04 13:05:00|740.83|728.83|740.1|728.1|740.87|728.87|740.1|728.1|263
1670159400000|2022-12-04 13:10:00|740.14|728.14|740.01|728.01|740.36|728.36|739.83|727.83|272
1670159700000|2022-12-04 13:15:00|740.02|728.02|738.62|726.62|740.25|728.25|738.49|726.49|349
1670160000000|2022-12-04 13:20:00|738.61|726.61|737.8|725.8|738.79|726.79|737.5|725.5|305
1670160300000|2022-12-04 13:25:00|737.79|725.79|738.21|726.21|738.44|726.44|737.75|725.75|309
1670160600000|2022-12-04 13:30:00|738.27|726.27|736.86|724.86|739.04|727.04|736.86|724.86|361
1670160900000|2022-12-04 13:35:00|736.87|724.87|736.72|724.72|737.1|725.1|736.34|724.34|336
1670161200000|2022-12-04 13:40:00|736.71|724.71|735.5|723.5|737.11|725.11|734.61|722.61|388
1670161500000|2022-12-04 13:45:00|735.52|723.52|736.19|724.19|736.29|724.29|735.05|723.05|419
1670161800000|2022-12-04 13:50:00|736.16|724.16|735.52|723.52|736.17|724.17|733.76|721.76|439
1670162100000|2022-12-04 13:55:00|735.53|723.53|736.7|724.7|737.03|725.03|735.31|723.31|389
1670162400000|2022-12-04 14:00:00|736.76|724.76|737.31|725.31|737.67|725.67|736.4|724.4|397
1670162700000|2022-12-04 14:05:00|737.34|725.34|736.22|724.22|737.72|725.72|736.18|724.18|309
1670163000000|2022-12-04 14:10:00|736.2|724.2|735.53|723.53|736.47|724.47|735.4|723.4|320
1670163300000|2022-12-04 14:15:00|735.51|723.51|733.91|721.91|735.72|723.72|733.91|721.91|318
1670163600000|2022-12-04 14:20:00|733.87|721.87|732.94|720.94|734.09|722.09|732.8|720.8|333
1670163900000|2022-12-04 14:25:00|732.92|720.92|733.08|721.08|733.08|721.08|732.4|720.4|450
1670164200000|2022-12-04 14:30:00|733.12|721.12|734.35|722.35|734.55|722.55|733.12|721.12|399
1670164500000|2022-12-04 14:35:00|734.34|722.34|735.67|723.67|735.67|723.67|734.05|722.05|378
1670164800000|2022-12-04 14:40:00|735.7|723.7|735.72|723.72|736.28|724.28|735.38|723.38|371
1670165100000|2022-12-04 14:45:00|735.74|723.74|737.82|725.82|739.39|727.39|735.73|723.73|462
1670165400000|2022-12-04 14:50:00|737.81|725.81|740.72|728.72|740.92|728.92|737.69|725.69|417
1670165700000|2022-12-04 14:55:00|740.69|728.69|740.22|728.22|741.44|729.44|739.61|727.61|471
1670166000000|2022-12-04 15:00:00|740.37|728.37|738.7|726.7|740.56|728.56|738.69|726.69|533
1670166300000|2022-12-04 15:05:00|738.69|726.69|740.44|728.44|740.47|728.47|738.65|726.65|445
1670166600000|2022-12-04 15:10:00|740.43|728.43|740.13|728.13|740.47|728.47|739.15|727.15|365
1670166900000|2022-12-04 15:15:00|740.12|728.12|739.03|727.03|740.48|728.48|738.75|726.75|296
1670167200000|2022-12-04 15:20:00|739.02|727.02|739.57|727.57|739.63|727.63|738.48|726.48|278
1670167500000|2022-12-04 15:25:00|739.58|727.58|740.98|728.98|741.14|729.14|739.28|727.28|345
1670167800000|2022-12-04 15:30:00|740.97|728.97|739.99|727.99|740.98|728.98|739.84|727.84|334
1670168100000|2022-12-04 15:35:00|739.96|727.96|739.56|727.56|740.33|728.33|739.54|727.54|226
1670168400000|2022-12-04 15:40:00|739.55|727.55|739.39|727.39|739.89|727.89|739.29|727.29|258
1670168700000|2022-12-04 15:45:00|739.4|727.4|740.86|728.86|741|729|739.4|727.4|358
1670169000000|2022-12-04 15:50:00|740.9|728.9|741.12|729.12|741.28|729.28|740.68|728.68|291
1670169300000|2022-12-04 15:55:00|741.19|729.19|741.46|729.46|741.54|729.54|740.9|728.9|317
1670169600000|2022-12-04 16:00:00|741.48|729.48|742.77|730.77|743.11|731.11|741.45|729.45|320
1670169900000|2022-12-04 16:05:00|742.78|730.78|741.25|729.25|743.21|731.21|740.83|728.83|314
1670170200000|2022-12-04 16:10:00|741.24|729.24|740.6|728.6|741.38|729.38|740.43|728.43|345
1670170500000|2022-12-04 16:15:00|740.59|728.59|740.88|728.88|740.92|728.92|740.49|728.49|290
1670170800000|2022-12-04 16:20:00|740.89|728.89|741.77|729.77|742.09|730.09|740.78|728.78|305
1670171100000|2022-12-04 16:25:00|741.78|729.78|740.59|728.59|741.79|729.79|740.56|728.56|326
1670171400000|2022-12-04 16:30:00|740.55|728.55|740.13|728.13|742.33|730.33|740.13|728.13|442
1670171700000|2022-12-04 16:35:00|739.87|727.87|739.94|727.94|740.91|728.91|739.67|727.67|369
1670172000000|2022-12-04 16:40:00|739.93|727.93|739.96|727.96|740.61|728.61|739.76|727.76|367
1670172300000|2022-12-04 16:45:00|739.91|727.91|738.84|726.84|739.93|727.93|738.38|726.38|355
1670172600000|2022-12-04 16:50:00|738.79|726.79|737.81|725.81|738.84|726.84|737.45|725.45|330
1670172900000|2022-12-04 16:55:00|737.8|725.8|737.98|725.98|738.41|726.41|737.31|725.31|317
1670173200000|2022-12-04 17:00:00|737.97|725.97|736.48|724.48|738.18|726.18|736.26|724.26|363
1670173500000|2022-12-04 17:05:00|736.45|724.45|735.03|723.03|736.52|724.52|734.85|722.85|365
1670173800000|2022-12-04 17:10:00|735.04|723.04|737.41|725.41|737.88|725.88|734.74|722.74|367
1670174100000|2022-12-04 17:15:00|737.43|725.43|735.7|723.7|737.43|725.43|735.64|723.64|230
1670174400000|2022-12-04 17:20:00|735.71|723.71|735.45|723.45|735.98|723.98|734.92|722.92|288
1670174700000|2022-12-04 17:25:00|735.43|723.43|735.59|723.59|736.12|724.12|735.36|723.36|289
1670175000000|2022-12-04 17:30:00|735.75|723.75|736.38|724.38|736.69|724.69|735.68|723.68|313
1670175300000|2022-12-04 17:35:00|736.43|724.43|736.08|724.08|736.45|724.45|735.73|723.73|224
1670175600000|2022-12-04 17:40:00|736.07|724.07|737.63|725.63|738.41|726.41|735.92|723.92|274
1670175900000|2022-12-04 17:45:00|737.65|725.65|738.4|726.4|738.52|726.52|737.22|725.22|285
1670176200000|2022-12-04 17:50:00|738.42|726.42|738.97|726.97|739.51|727.51|737.66|725.66|346
1670176500000|2022-12-04 17:55:00|739.01|727.01|740.96|728.96|741.37|729.37|738.87|726.87|423
1670176800000|2022-12-04 18:00:00|740.95|728.95|743.83|731.83|744.53|732.53|740.92|728.92|658
1670177100000|2022-12-04 18:05:00|743.87|731.87|742.61|730.61|744.52|732.52|742.49|730.49|483
1670177400000|2022-12-04 18:10:00|742.59|730.59|742.23|730.23|742.59|730.59|741.02|729.02|526
1670177700000|2022-12-04 18:15:00|742.29|730.29|742.14|730.14|742.63|730.63|741.38|729.38|391
1670178000000|2022-12-04 18:20:00|742.13|730.13|743.42|731.42|743.51|731.51|741.7|729.7|421
1670178300000|2022-12-04 18:25:00|743.32|731.32|743.17|731.17|743.5|731.5|742.66|730.66|421
1670178600000|2022-12-04 18:30:00|743.18|731.18|743.2|731.2|744.69|732.69|742.75|730.75|486
1670178900000|2022-12-04 18:35:00|743.19|731.19|743.36|731.36|743.77|731.77|742.98|730.98|312
1670179200000|2022-12-04 18:40:00|743.37|731.37|744|732|744.21|732.21|743.22|731.22|342
1670179500000|2022-12-04 18:45:00|744.02|732.02|743.05|731.05|744.79|732.79|742.9|730.9|431
1670179800000|2022-12-04 18:50:00|743.01|731.01|744.19|732.19|744.48|732.48|741.78|729.78|519
1670180100000|2022-12-04 18:55:00|744.09|732.09|744.56|732.56|744.61|732.61|743.16|731.16|520
1670180400000|2022-12-04 19:00:00|744.59|732.59|744.77|732.77|746.39|734.39|743.71|731.71|581
1670180700000|2022-12-04 19:05:00|744.85|732.85|744.39|732.39|745.03|733.03|744|732|449
1670181000000|2022-12-04 19:10:00|744.26|732.26|744.59|732.59|744.68|732.68|743.53|731.53|409
1670181300000|2022-12-04 19:15:00|744.64|732.64|743.43|731.43|744.96|732.96|743.4|731.4|410
1670181600000|2022-12-04 19:20:00|743.42|731.42|742.96|730.96|743.82|731.82|742.54|730.54|376
1670181900000|2022-12-04 19:25:00|742.99|730.99|744.05|732.05|744.27|732.27|742.94|730.94|297
1670182200000|2022-12-04 19:30:00|744.08|732.08|743.7|731.7|744.26|732.26|743.39|731.39|326
1670182500000|2022-12-04 19:35:00|743.68|731.68|744.06|732.06|744.22|732.22|743.56|731.56|283
1670182800000|2022-12-04 19:40:00|744.08|732.08|744.24|732.24|744.27|732.27|743.8|731.8|336
1670183100000|2022-12-04 19:45:00|744.13|732.13|744.4|732.4|744.49|732.49|743.75|731.75|346
1670183400000|2022-12-04 19:50:00|744.29|732.29|743.65|731.65|744.3|732.3|743.2|731.2|447
1670183700000|2022-12-04 19:55:00|743.66|731.66|743.33|731.33|743.74|731.74|743.05|731.05|390
1670184000000|2022-12-04 20:00:00|743.39|731.39|743.83|731.83|744.36|732.36|743.33|731.33|295
1670184300000|2022-12-04 20:05:00|743.88|731.88|743.61|731.61|744.19|732.19|743.54|731.54|264
1670184600000|2022-12-04 20:10:00|743.6|731.6|743.93|731.93|744.3|732.3|743.33|731.33|215
1670184900000|2022-12-04 20:15:00|743.91|731.91|743.15|731.15|744.27|732.27|743.15|731.15|334
1670185200000|2022-12-04 20:20:00|743.12|731.12|743.41|731.41|743.64|731.64|743.12|731.12|303
1670185500000|2022-12-04 20:25:00|743.4|731.4|743.94|731.94|743.97|731.97|743.39|731.39|273
1670185800000|2022-12-04 20:30:00|743.98|731.98|745.32|731.82|745.5|732.45|743.57|731.57|303
1670186100000|2022-12-04 20:35:00|745.3|731.8|746.05|732.55|746.33|732.83|745.28|731.78|355
1670186400000|2022-12-04 20:40:00|746.07|732.57|745.62|732.12|746.08|732.58|745.49|731.99|289
1670186700000|2022-12-04 20:45:00|745.61|732.11|745.02|731.52|745.95|732.45|744.99|731.49|344
1670187000000|2022-12-04 20:50:00|745|731.5|745.19|731.69|745.5|732|745|731.5|230
1670187300000|2022-12-04 20:55:00|745.18|731.68|744.72|731.22|745.18|731.68|744.5|731|223
1670187600000|2022-12-04 21:00:00|744.71|731.21|744.11|730.61|745.63|732.13|744.11|730.61|325
1670187900000|2022-12-04 21:05:00|744.1|730.6|743.56|730.06|744.15|730.65|743.56|730.06|268
1670188200000|2022-12-04 21:10:00|743.57|730.07|743.94|730.44|744.24|730.74|743.57|730.07|203
1670188500000|2022-12-04 21:15:00|743.92|730.42|742.46|728.96|743.92|730.42|742.44|728.94|269
1670188800000|2022-12-04 21:20:00|742.47|728.97|742.43|728.93|742.61|729.11|742.23|728.73|166
1670189100000|2022-12-04 21:25:00|742.42|728.92|741.29|727.79|742.7|729.2|740.53|727.03|202
1670189400000|2022-12-04 21:30:00|741.33|727.83|740.89|727.39|741.96|728.46|740.5|727|157
1670189700000|2022-12-04 21:35:00|740.87|727.37|742.49|728.99|742.84|729.34|740.65|727.15|229
1670190000000|2022-12-04 21:40:00|742.5|729|743.4|729.9|743.41|729.91|742.5|729|177
1670190300000|2022-12-04 21:45:00|743.35|729.85|744.33|730.83|744.35|730.85|743.23|729.73|258
1670190600000|2022-12-04 21:50:00|744.34|730.84|745.74|732.24|745.75|732.25|744.3|730.8|200
1670190900000|2022-12-04 21:55:00|745.71|732.21|746.46|732.96|747.02|733.52|744.98|731.48|287
1670191200000|2022-12-04 22:00:00|746.5|733|746.46|732.96|746.63|733.13|745.6|732.1|261
1670191500000|2022-12-04 22:05:00|746.41|732.91|747.46|733.96|747.67|734.17|746.2|732.7|305
1670191800000|2022-12-04 22:10:00|747.48|733.98|746.43|732.93|747.53|734.03|746|732.5|290
1670192100000|2022-12-04 22:15:00|746.42|732.92|746.46|732.96|747.13|733.63|746.16|732.66|249
1670192400000|2022-12-04 22:20:00|746.47|732.97|747.64|734.14|747.67|734.17|746.45|732.95|220
1670192700000|2022-12-04 22:25:00|747.61|734.11|748.61|735.11|748.65|735.15|747.6|734.1|284
1670193000000|2022-12-04 22:30:00|748.59|735.09|747.97|734.47|749.05|735.55|747.27|733.77|308
1670193300000|2022-12-04 22:35:00|747.96|734.46|747.43|733.93|747.96|734.46|747.32|733.82|199
1670193600000|2022-12-04 22:40:00|747.5|734|747.59|734.09|748.23|734.73|747.21|733.71|249
1670193900000|2022-12-04 22:45:00|747.6|734.1|748.43|734.93|749.14|735.64|747.47|733.97|298
1670194200000|2022-12-04 22:50:00|748.42|734.92|748.36|734.86|748.87|735.37|747.64|734.14|308
1670194500000|2022-12-04 22:55:00|748.35|734.85|747.61|734.11|748.39|734.89|747.14|733.64|244
1670194800000|2022-12-04 23:00:00|747.63|734.13|748.6|735.1|749.87|736.37|747.63|734.13|416
1670195100000|2022-12-04 23:05:00|748.58|735.08|748.84|735.34|750.11|736.61|748.41|734.91|511
1670195400000|2022-12-04 23:10:00|748.83|735.33|748.4|734.9|749.47|735.97|747.69|734.19|438
1670195700000|2022-12-04 23:15:00|748.42|734.92|746.71|733.21|748.65|735.15|746.71|733.21|416
1670196000000|2022-12-04 23:20:00|746.72|733.22|747.29|733.79|747.49|733.99|746.71|733.21|328
1670196300000|2022-12-04 23:25:00|747.28|733.78|749.5|736|751.13|737.63|747.26|733.76|420
1670196600000|2022-12-04 23:30:00|749.43|735.93|750.94|737.44|752.71|739.21|748.93|735.43|549
1670196900000|2022-12-04 23:35:00|750.97|737.47|748.62|735.12|751.56|738.06|748.38|734.88|666
1670197200000|2022-12-04 23:40:00|748.56|735.06|749.2|735.7|749.53|736.03|748.49|734.99|442
1670197500000|2022-12-04 23:45:00|749.18|735.68|752.78|739.28|752.78|739.28|749.18|735.68|431
1670197800000|2022-12-04 23:50:00|752.76|739.26|752.11|738.61|753.32|739.82|752.06|738.56|439
1670198100000|2022-12-04 23:55:00|752.16|738.66|751.5|738|753.1|739.6|751.27|737.77|508
1670198400000|2022-12-05 00:00:00|751.48|737.98|749.15|735.65|751.77|738.27|748.8|735.3|630
1670198700000|2022-12-05 00:05:00|749.13|735.63|749.89|737.89|750.78|738.03|748.84|735.34|495
1670199000000|2022-12-05 00:10:00|749.88|737.88|751.78|739.78|752.4|740.4|749.86|737.86|413
1670199300000|2022-12-05 00:15:00|751.81|739.81|750.2|738.2|752.42|740.42|748.96|736.96|559
1670199600000|2022-12-05 00:20:00|750.15|738.15|749.87|737.87|750.39|738.39|749|737|432
1670199900000|2022-12-05 00:25:00|749.9|737.9|751.41|739.41|751.91|739.91|748.96|736.96|535
1670200200000|2022-12-05 00:30:00|751.36|739.36|757.62|745.62|759.2|747.2|751.32|739.32|674
1670200500000|2022-12-05 00:35:00|757.86|745.86|758.59|746.59|760.26|748.26|754.2|742.2|740
1670200800000|2022-12-05 00:40:00|758.58|746.58|756.78|744.78|758.58|746.58|753.68|741.68|702
1670201100000|2022-12-05 00:45:00|756.74|744.74|755.16|743.16|757.49|745.49|754.54|742.54|611
1670201400000|2022-12-05 00:50:00|755.15|743.15|754.71|742.71|755.18|743.18|754.17|742.17|529
1670201700000|2022-12-05 00:55:00|754.72|742.72|755.43|743.43|755.59|743.59|754.05|742.05|460
1670202000000|2022-12-05 01:00:00|755.41|743.41|754.33|742.33|755.85|743.85|754.31|742.31|466
1670202300000|2022-12-05 01:05:00|754.35|742.35|755.12|743.12|755.6|743.6|753.5|741.5|473
1670202600000|2022-12-05 01:10:00|755.11|743.11|756.57|744.57|757.83|745.83|755.11|743.11|485
1670202900000|2022-12-05 01:15:00|756.56|744.56|754.97|742.97|756.63|744.63|754.83|742.83|446
1670203200000|2022-12-05 01:20:00|754.98|742.98|758.14|746.14|758.14|746.14|754.9|742.9|387
1670203500000|2022-12-05 01:25:00|758.2|746.2|758.92|746.92|758.95|746.95|757.27|745.27|396
1670203800000|2022-12-05 01:30:00|758.9|746.9|759.33|747.33|760.16|748.16|758.74|746.74|369
1670204100000|2022-12-05 01:35:00|759.36|747.36|757.68|745.68|759.36|747.36|757.31|745.31|462
1670204400000|2022-12-05 01:40:00|757.69|745.69|758.18|746.18|758.61|746.61|757.68|745.68|421
1670204700000|2022-12-05 01:45:00|758.2|746.2|759.04|747.04|759.05|747.05|757.58|745.58|371
1670205000000|2022-12-05 01:50:00|759.05|747.05|758.69|746.69|759.62|747.62|758.52|746.52|434
1670205300000|2022-12-05 01:55:00|758.62|746.62|758.46|746.46|759.22|747.22|758.29|746.29|378
1670205600000|2022-12-05 02:00:00|758.44|746.44|757.89|745.89|759.57|747.57|757.79|745.79|455
1670205900000|2022-12-05 02:05:00|757.9|745.9|758.11|746.11|758.96|746.96|757.63|745.63|422
1670206200000|2022-12-05 02:10:00|758.15|746.15|758.38|746.38|758.91|746.91|758.01|746.01|375
1670206500000|2022-12-05 02:15:00|758.43|746.43|757.94|745.94|758.59|746.59|757.25|745.25|442
1670206800000|2022-12-05 02:20:00|757.95|745.95|758.81|746.81|758.95|746.95|757.92|745.92|340
1670207100000|2022-12-05 02:25:00|758.76|746.76|759.05|747.05|759.74|747.74|758.72|746.72|399
1670207400000|2022-12-05 02:30:00|759.06|747.06|759.16|747.16|759.68|747.68|758.32|746.32|296
1670207700000|2022-12-05 02:35:00|759.15|747.15|759.2|747.2|759.27|747.27|758.49|746.49|290
1670208000000|2022-12-05 02:40:00|759.21|747.21|760.27|748.27|761.05|749.05|759.18|747.18|420
1670208300000|2022-12-05 02:45:00|760.25|748.25|759.79|747.79|761.46|749.46|758.96|746.96|552
1670208600000|2022-12-05 02:50:00|759.8|747.8|758.99|746.99|760.06|748.06|758.92|746.92|454
1670208900000|2022-12-05 02:55:00|759.03|747.03|758.01|746.01|759.21|747.21|757.6|745.6|513
1670209200000|2022-12-05 03:00:00|757.99|745.99|757.64|745.64|758.51|746.51|756.73|744.73|484
1670209500000|2022-12-05 03:05:00|757.67|745.67|758.07|746.07|758.6|746.6|757.63|745.63|433
1670209800000|2022-12-05 03:10:00|758.04|746.04|758.73|746.73|759.26|747.26|757.52|745.52|411
1670210100000|2022-12-05 03:15:00|758.74|746.74|759.21|747.21|759.56|747.56|758.71|746.71|323
1670210400000|2022-12-05 03:20:00|759.2|747.2|759.5|747.5|759.63|747.63|759|747|443
1670210700000|2022-12-05 03:25:00|759.53|747.53|760.82|748.82|761.33|749.33|759.51|747.51|518
1670211000000|2022-12-05 03:30:00|760.83|748.83|759.9|747.9|761.23|749.23|759.84|747.84|536
1670211300000|2022-12-05 03:35:00|759.89|747.89|759.03|747.03|760.46|748.46|758.96|746.96|479
1670211600000|2022-12-05 03:40:00|759.04|747.04|759.3|747.3|760.18|748.18|759.03|747.03|414
1670211900000|2022-12-05 03:45:00|759.38|747.38|759.85|747.85|759.95|747.95|759.31|747.31|400
1670212200000|2022-12-05 03:50:00|759.83|747.83|758.99|746.99|759.91|747.91|758.97|746.97|323
1670212500000|2022-12-05 03:55:00|758.94|746.94|758.54|746.54|758.94|746.94|757.94|745.94|367
1670212800000|2022-12-05 04:00:00|758.58|746.58|757.78|745.78|759.11|747.11|757.1|745.1|352
1670213100000|2022-12-05 04:05:00|757.82|745.82|757.64|745.64|758.16|746.16|757.64|745.64|206
1670213400000|2022-12-05 04:10:00|757.69|745.69|758.42|746.42|758.88|746.88|757.44|745.44|254
1670213700000|2022-12-05 04:15:00|758.15|746.15|758.62|746.62|758.91|746.91|758.11|746.11|221
1670214000000|2022-12-05 04:20:00|758.63|746.63|758.95|746.95|758.98|746.98|758.33|746.33|317
1670214300000|2022-12-05 04:25:00|758.94|746.94|758.42|746.42|759.17|747.17|758.31|746.31|237
1670214600000|2022-12-05 04:30:00|758.36|746.36|758.4|746.4|759|747|758.33|746.33|338
1670214900000|2022-12-05 04:35:00|758.37|746.37|758.48|746.48|759.03|747.03|758.37|746.37|380
1670215200000|2022-12-05 04:40:00|758.49|746.49|760.7|748.7|761.44|749.44|758.48|746.48|466
1670215500000|2022-12-05 04:45:00|760.74|748.74|759.72|747.72|762.48|750.48|758.82|746.82|644
1670215800000|2022-12-05 04:50:00|759.69|747.69|759.98|747.98|760.47|748.47|758.48|746.48|517
1670216100000|2022-12-05 04:55:00|759.96|747.96|761.46|749.46|762.2|750.2|759.52|747.52|670
1670216400000|2022-12-05 05:00:00|761.47|749.47|762.8|750.8|763.54|751.54|761.45|749.45|632
1670216700000|2022-12-05 05:05:00|762.81|750.81|762.16|750.16|764.62|752.62|761.88|749.88|569
1670217000000|2022-12-05 05:10:00|762.42|750.42|761.76|749.76|762.74|750.74|761.69|749.69|471
1670217300000|2022-12-05 05:15:00|761.74|749.74|760.52|748.52|761.87|749.87|759.72|747.72|544
1670217600000|2022-12-05 05:20:00|760.51|748.51|759.79|747.79|760.67|748.67|759.09|747.09|532
1670217900000|2022-12-05 05:25:00|759.7|747.7|760.7|748.7|760.87|748.87|759.7|747.7|427
1670218200000|2022-12-05 05:30:00|760.69|748.69|759.95|747.95|761.18|749.18|759.95|747.95|462
1670218500000|2022-12-05 05:35:00|759.88|747.88|759.94|747.94|760.23|748.23|759.09|747.09|363
1670218800000|2022-12-05 05:40:00|759.93|747.93|758.09|746.09|759.93|747.93|757.36|745.36|458
1670219100000|2022-12-05 05:45:00|758.08|746.08|757.82|745.82|758.77|746.77|757.79|745.79|457
1670219400000|2022-12-05 05:50:00|757.81|745.81|757.47|745.47|758.11|746.11|757.33|745.33|323
1670219700000|2022-12-05 05:55:00|757.5|745.5|758.62|746.62|759.45|747.45|757.5|745.5|511
1670220000000|2022-12-05 06:00:00|758.79|746.79|758.18|746.18|759.28|747.28|757.83|745.83|504
1670220300000|2022-12-05 06:05:00|758.26|746.26|757.28|745.28|758.69|746.69|757.23|745.23|446
1670220600000|2022-12-05 06:10:00|757.29|745.29|757.29|745.29|758.1|746.1|756.15|744.15|421
1670220900000|2022-12-05 06:15:00|757.5|745.5|758.18|746.18|758.24|746.24|756.93|744.93|433
1670221200000|2022-12-05 06:20:00|758.19|746.19|757.84|745.84|758.38|746.38|757.25|745.25|475
1670221500000|2022-12-05 06:25:00|757.86|745.86|757.38|745.38|759.12|747.12|757.26|745.26|514
1670221800000|2022-12-05 06:30:00|757.42|745.42|757.83|745.83|757.93|745.93|756.94|744.94|520
1670222100000|2022-12-05 06:35:00|757.82|745.82|758.06|746.06|758.37|746.37|757.71|745.71|428
1670222400000|2022-12-05 06:40:00|758.03|746.03|758.55|746.55|758.86|746.86|757.85|745.85|434
1670222700000|2022-12-05 06:45:00|758.56|746.56|757.66|745.66|758.75|746.75|757.19|745.19|512
1670223000000|2022-12-05 06:50:00|757.64|745.64|756.56|744.56|757.67|745.67|756.35|744.35|408
1670223300000|2022-12-05 06:55:00|756.58|744.58|756.97|744.97|757.98|745.98|756.55|744.55|440
1670223600000|2022-12-05 07:00:00|757.02|745.02|756.27|744.27|757.58|745.58|756.07|744.07|485
1670223900000|2022-12-05 07:05:00|756.32|744.32|755.56|743.56|756.8|744.8|755.56|743.56|456
1670224200000|2022-12-05 07:10:00|755.62|743.62|754.51|742.51|755.94|743.94|754.29|742.29|444
1670224500000|2022-12-05 07:15:00|754.5|742.5|755.95|743.95|756.15|744.15|754.42|742.42|418
1670224800000|2022-12-05 07:20:00|756|744|756.58|744.58|756.86|744.86|755.85|743.85|307
1670225100000|2022-12-05 07:25:00|756.57|744.57|756.76|744.76|756.88|744.88|756.48|744.48|221
1670225400000|2022-12-05 07:30:00|756.78|744.78|758.12|746.12|758.52|746.52|756.67|744.67|402
1670225700000|2022-12-05 07:35:00|758.16|746.16|759.46|747.46|759.6|747.6|758.16|746.16|515
1670226000000|2022-12-05 07:40:00|759.32|747.32|759.69|747.69|759.74|747.74|758.82|746.82|509
1670226300000|2022-12-05 07:45:00|759.63|747.63|760.68|748.68|760.84|748.84|759.58|747.58|543
1670226600000|2022-12-05 07:50:00|760.67|748.67|760.28|748.28|761.7|749.7|759.71|747.71|546
1670226900000|2022-12-05 07:55:00|760.3|748.3|758.7|746.7|761.15|749.15|758.54|746.54|555
1670227200000|2022-12-05 08:00:00|758.75|746.75|757.92|745.92|760.11|748.11|757.9|745.9|576
1670227500000|2022-12-05 08:05:00|757.9|745.9|757.5|745.5|758.67|746.67|756.18|744.18|491
1670227800000|2022-12-05 08:10:00|757.54|745.54|758.06|746.06|758.95|746.95|757.54|745.54|525
1670228100000|2022-12-05 08:15:00|758.05|746.05|763.34|751.34|763.54|751.54|758.05|746.05|584
1670228400000|2022-12-05 08:20:00|763.46|751.46|763.76|751.76|765.59|753.59|763.32|751.32|676
1670228700000|2022-12-05 08:25:00|763.79|751.79|763.88|751.88|765.21|753.21|762.57|750.57|560
1670229000000|2022-12-05 08:30:00|764.24|752.24|762.97|750.97|764.24|752.24|761.66|749.66|508
1670229300000|2022-12-05 08:35:00|762.91|750.91|761.02|749.02|762.91|750.91|760.29|748.29|374
1670229600000|2022-12-05 08:40:00|761.01|749.01|762.22|750.22|763.24|751.24|760.51|748.51|607
1670229900000|2022-12-05 08:45:00|762.53|750.53|760.9|748.9|763.05|751.05|760.9|748.9|569
1670230200000|2022-12-05 08:50:00|760.93|748.93|762.03|750.03|762.42|750.42|760.44|748.44|488
1670230500000|2022-12-05 08:55:00|762.02|750.02|763.91|751.91|765.49|753.49|761.99|749.99|537
1670230800000|2022-12-05 09:00:00|763.9|751.9|763.81|751.81|764.36|752.36|762.77|750.77|445
1670231100000|2022-12-05 09:05:00|763.73|751.73|760.62|748.62|765.65|753.65|759.81|747.81|487
1670231400000|2022-12-05 09:10:00|760.69|748.69|761.34|749.34|762.68|750.68|760|748|491
1670231700000|2022-12-05 09:15:00|761.51|749.51|761.79|749.79|762.15|750.15|761.34|749.34|311
1670232000000|2022-12-05 09:20:00|761.43|749.43|760.65|748.65|762.11|750.11|759.47|747.47|383
1670232300000|2022-12-05 09:25:00|760.59|748.59|760.42|748.42|760.87|748.87|759.82|747.82|279
1670232600000|2022-12-05 09:30:00|760.34|748.34|761.8|749.8|762.15|750.15|760.09|748.09|225
1670232900000|2022-12-05 09:35:00|761.81|749.81|761.94|749.94|762.07|750.07|761.01|749.01|305
1670233200000|2022-12-05 09:40:00|761.95|749.95|760.26|748.26|762.12|750.12|760.19|748.19|341
1670233500000|2022-12-05 09:45:00|760.29|748.29|760.34|748.34|760.98|748.98|759.89|747.89|382
1670233800000|2022-12-05 09:50:00|760.43|748.43|760.18|748.18|760.57|748.57|759.74|747.74|245
1670234100000|2022-12-05 09:55:00|760.17|748.17|759.9|747.9|760.25|748.25|759.19|747.19|269
1670234400000|2022-12-05 10:00:00|759.83|747.83|758.77|746.77|759.83|747.83|758.77|746.77|132
1670234700000|2022-12-05 10:05:00|758.75|746.75|759.18|747.18|759.28|747.28|758.7|746.7|243
1670235000000|2022-12-05 10:10:00|759.19|747.19|759.73|747.73|760.24|748.24|758.82|746.82|210
1670235300000|2022-12-05 10:15:00|760.08|748.08|759.15|747.15|760.43|748.43|758.85|746.85|237
1670235600000|2022-12-05 10:20:00|759.1|747.1|759.19|747.19|759.72|747.72|758.76|746.76|256
1670235900000|2022-12-05 10:25:00|759.25|747.25|759.94|747.94|760.43|748.43|758.9|746.9|187
1670236200000|2022-12-05 10:30:00|760.22|748.22|760.66|748.66|760.71|748.71|759.96|747.96|196
1670236500000|2022-12-05 10:35:00|760.67|748.67|761.5|749.5|761.57|749.57|760.17|748.17|307
1670236800000|2022-12-05 10:40:00|761.51|749.51|761.75|749.75|762.07|750.07|761.12|749.12|349
1670237100000|2022-12-05 10:45:00|761.73|749.73|760.91|748.91|761.74|749.74|760.53|748.53|315
1670237400000|2022-12-05 10:50:00|760.87|748.87|761.14|749.14|761.57|749.57|760.4|748.4|439
1670237700000|2022-12-05 10:55:00|761.15|749.15|760.94|748.94|761.32|749.32|760.76|748.76|387
1670238000000|2022-12-05 11:00:00|760.96|748.96|760.75|748.75|761.38|749.38|760.58|748.58|369
1670238300000|2022-12-05 11:05:00|760.76|748.76|760.19|748.19|760.85|748.85|759.65|747.65|275
1670238600000|2022-12-05 11:10:00|760.26|748.26|760.97|748.97|761.31|749.31|760.15|748.15|309
1670238900000|2022-12-05 11:15:00|760.96|748.96|760.31|748.31|761.24|749.24|760.29|748.29|256
1670239200000|2022-12-05 11:20:00|760.3|748.3|760.6|748.6|761.51|749.51|760.3|748.3|339
1670239500000|2022-12-05 11:25:00|760.64|748.64|760.03|748.03|760.77|748.77|759.94|747.94|377
1670239800000|2022-12-05 11:30:00|760.01|748.01|759.05|747.05|760.73|748.73|759.05|747.05|359
1670240100000|2022-12-05 11:35:00|759.04|747.04|758.2|746.2|760.04|748.04|758.08|746.08|476
1670240400000|2022-12-05 11:40:00|758.05|746.05|758.41|746.41|758.88|746.88|757.63|745.63|356
1670240700000|2022-12-05 11:45:00|758.42|746.42|759.24|747.24|759.32|747.32|758.42|746.42|230
1670241000000|2022-12-05 11:50:00|759.25|747.25|759.67|747.67|759.88|747.88|759.14|747.14|354
1670241300000|2022-12-05 11:55:00|759.64|747.64|759.66|747.66|760.09|748.09|759.25|747.25|402
1670241600000|2022-12-05 12:00:00|759.72|747.72|758.97|746.97|760.6|748.6|758.63|746.63|483
1670241900000|2022-12-05 12:05:00|758.92|746.92|759.39|747.39|759.79|747.79|758.19|746.19|507
1670242200000|2022-12-05 12:10:00|759.35|747.35|759.29|747.29|760.38|748.38|759.18|747.18|391
1670242500000|2022-12-05 12:15:00|759.31|747.31|757.48|745.48|759.31|747.31|757.28|745.28|424
1670242800000|2022-12-05 12:20:00|757.47|745.47|757.11|745.11|757.87|745.87|756.95|744.95|218
1670243100000|2022-12-05 12:25:00|757.12|745.12|757.76|745.76|757.92|745.92|757.01|745.01|343
1670243400000|2022-12-05 12:30:00|757.74|745.74|756.93|744.93|758.09|746.09|756.81|744.81|220
1670243700000|2022-12-05 12:35:00|756.91|744.91|757.16|745.16|757.41|745.41|756.81|744.81|226
1670244000000|2022-12-05 12:40:00|757|745|755.2|743.2|757.16|745.16|754.42|742.42|327
1670244300000|2022-12-05 12:45:00|755.29|743.29|755.74|743.74|756.01|744.01|754.85|742.85|257
1670244600000|2022-12-05 12:50:00|755.68|743.68|755.95|743.95|756.01|744.01|755.21|743.21|117
1670244900000|2022-12-05 12:55:00|755.94|743.94|755.66|743.66|755.99|743.99|754.78|742.78|219
1670245200000|2022-12-05 13:00:00|755.64|743.64|756.39|744.39|756.5|744.5|755.53|743.53|298
1670245500000|2022-12-05 13:05:00|756.35|744.35|755.95|743.95|756.86|744.86|755.73|743.73|350
1670245800000|2022-12-05 13:10:00|755.96|743.96|755.69|743.69|756.05|744.05|755.08|743.08|283
1670246100000|2022-12-05 13:15:00|755.7|743.7|754.58|742.58|756.4|744.4|753.86|741.86|447
1670246400000|2022-12-05 13:20:00|754.59|742.59|756.26|744.26|756.33|744.33|754.05|742.05|437
1670246700000|2022-12-05 13:25:00|756.21|744.21|755.56|743.56|757.1|745.1|755.16|743.16|382
1670247000000|2022-12-05 13:30:00|755.46|743.46|755.77|743.77|755.81|743.81|755.12|743.12|243
1670247300000|2022-12-05 13:35:00|755.73|743.73|756.61|744.61|756.8|744.8|755.68|743.68|276
1670247600000|2022-12-05 13:40:00|756.53|744.53|756.95|744.95|757.22|745.22|756.52|744.52|166
1670247900000|2022-12-05 13:45:00|756.98|744.98|755.32|743.32|757.29|745.29|755.32|743.32|291
1670248200000|2022-12-05 13:50:00|755.33|743.33|755.69|743.69|755.79|743.79|754|742|375
1670248500000|2022-12-05 13:55:00|755.68|743.68|754.12|742.12|755.68|743.68|753.43|741.43|335
1670248800000|2022-12-05 14:00:00|754.11|742.11|753.75|741.75|754.11|742.11|752.2|740.2|389
1670249100000|2022-12-05 14:05:00|753.74|741.74|754.32|742.32|754.5|742.5|753.5|741.5|367
1670249400000|2022-12-05 14:10:00|754.25|742.25|754.89|742.89|754.94|742.94|754.23|742.23|164
1670249700000|2022-12-05 14:15:00|754.8|742.8|754.15|742.15|754.89|742.89|754.01|742.01|193
1670250000000|2022-12-05 14:20:00|754.13|742.13|752.41|740.41|754.51|742.51|752.34|740.34|319
1670250300000|2022-12-05 14:25:00|752.39|740.39|749.09|737.09|752.43|740.43|749.01|737.01|446
1670250600000|2022-12-05 14:30:00|749.14|737.14|751.18|739.18|751.2|739.2|748.63|736.63|450
1670250900000|2022-12-05 14:35:00|751.13|739.13|752.96|740.96|753.04|741.04|751.05|739.05|297
1670251200000|2022-12-05 14:40:00|752.98|740.98|752.27|740.27|753.05|741.05|752.05|740.05|257
1670251500000|2022-12-05 14:45:00|752.26|740.26|753.47|741.47|753.68|741.68|751.68|739.68|441
1670251800000|2022-12-05 14:50:00|753.5|741.5|752.34|740.34|753.63|741.63|751.95|739.95|431
1670252100000|2022-12-05 14:55:00|752.35|740.35|751.93|739.93|752.6|740.6|751.46|739.46|495
1670252400000|2022-12-05 15:00:00|751.59|739.59|747.67|735.67|751.59|739.59|744.47|732.47|783
1670252700000|2022-12-05 15:05:00|747.64|735.64|742.08|730.08|747.65|735.65|741.24|729.24|777
1670253000000|2022-12-05 15:10:00|742.07|730.07|742.2|730.2|744.66|732.66|741.89|729.89|704
1670253300000|2022-12-05 15:15:00|742.29|730.29|743.5|731.5|744.2|732.2|741.64|729.64|682
1670253600000|2022-12-05 15:20:00|743.52|731.52|742.5|730.5|743.52|731.52|741.13|729.13|679
1670253900000|2022-12-05 15:25:00|742.51|730.51|741.52|729.52|743.1|731.1|740.76|728.76|633
1670254200000|2022-12-05 15:30:00|741.56|729.56|741.7|729.7|741.92|729.92|737.57|725.57|707
1670254500000|2022-12-05 15:35:00|741.59|729.59|740.48|728.48|742.17|730.17|739.63|727.63|620
1670254800000|2022-12-05 15:40:00|740.49|728.49|741.84|729.84|741.84|729.84|739.81|727.81|584
1670255100000|2022-12-05 15:45:00|741.78|729.78|741.7|729.7|741.9|729.9|740.36|728.36|465
1670255400000|2022-12-05 15:50:00|741.66|729.66|740.39|728.39|741.7|729.7|739.86|727.86|400
1670255700000|2022-12-05 15:55:00|740.38|728.38|741.25|729.25|741.25|729.25|739.81|727.81|366
1670256000000|2022-12-05 16:00:00|741.26|729.26|739.69|727.69|741.33|729.33|738|726|585
1670256300000|2022-12-05 16:05:00|739.67|727.67|740.19|728.19|740.84|728.84|739.48|727.48|426
1670256600000|2022-12-05 16:10:00|740.16|728.16|742.07|730.07|742.45|730.45|739.67|727.67|474
1670256900000|2022-12-05 16:15:00|742.06|730.06|739|727|742.09|730.09|738.96|726.96|538
1670257200000|2022-12-05 16:20:00|739.02|727.02|735.36|723.36|739.12|727.12|734.98|722.98|628
1670257500000|2022-12-05 16:25:00|735.35|723.35|736.81|724.81|738.06|726.06|733.17|721.17|685
1670257800000|2022-12-05 16:30:00|736.82|724.82|736.49|724.49|737.03|725.03|735.78|723.78|541
1670258100000|2022-12-05 16:35:00|736.48|724.48|735.74|723.74|736.69|724.69|735.39|723.39|471
1670258400000|2022-12-05 16:40:00|735.75|723.75|736.47|724.47|736.75|724.75|734.92|722.92|477
1670258700000|2022-12-05 16:45:00|736.46|724.46|735.54|723.54|736.92|724.92|735.54|723.54|401
1670259000000|2022-12-05 16:50:00|735.65|723.65|735.58|723.58|736.22|724.22|734.77|722.77|538
1670259300000|2022-12-05 16:55:00|735.56|723.56|734.26|722.26|735.58|723.58|733.42|721.42|523
1670259600000|2022-12-05 17:00:00|734.21|722.21|733.35|721.35|734.6|722.6|733.01|721.01|551
1670259900000|2022-12-05 17:05:00|733.24|721.24|733.56|721.56|734.61|722.61|732.26|720.26|651
1670260200000|2022-12-05 17:10:00|733.58|721.58|734.73|722.73|734.78|722.78|732.39|720.39|519
1670260500000|2022-12-05 17:15:00|734.71|722.71|735.56|723.56|735.98|723.98|734.29|722.29|529
1670260800000|2022-12-05 17:20:00|735.57|723.57|736.78|724.78|737.12|725.12|734.84|722.84|594
1670261100000|2022-12-05 17:25:00|736.77|724.77|736.81|724.81|737.24|725.24|736.08|724.08|488
1670261400000|2022-12-05 17:30:00|736.78|724.78|736.59|724.59|737.12|725.12|736.33|724.33|424
1670261700000|2022-12-05 17:35:00|736.58|724.58|738.06|726.06|738.26|726.26|736.05|724.05|424
1670262000000|2022-12-05 17:40:00|738.1|726.1|739.16|727.16|739.28|727.28|737.73|725.73|455
1670262300000|2022-12-05 17:45:00|739.15|727.15|739.29|727.29|739.96|727.96|738.7|726.7|406
1670262600000|2022-12-05 17:50:00|739.26|727.26|738.13|726.13|739.49|727.49|737|725|433
1670262900000|2022-12-05 17:55:00|738.16|726.16|738.14|726.14|739|727|737.27|725.27|411
1670263200000|2022-12-05 18:00:00|738.16|726.16|737.33|725.33|738.28|726.28|736.86|724.86|484
1670263500000|2022-12-05 18:05:00|737.29|725.29|736.27|724.27|737.51|725.51|735.86|723.86|423
1670263800000|2022-12-05 18:10:00|736.25|724.25|737.35|725.35|737.47|725.47|736.22|724.22|368
1670264100000|2022-12-05 18:15:00|737.34|725.34|740.16|728.16|740.58|728.58|737.22|725.22|586
1670264400000|2022-12-05 18:20:00|740.14|728.14|740.17|728.17|740.45|728.45|739.29|727.29|526
1670264700000|2022-12-05 18:25:00|740.14|728.14|739.47|727.47|740.29|728.29|739.16|727.16|492
1670265000000|2022-12-05 18:30:00|739.43|727.43|738.27|726.27|739.51|727.51|737.99|725.99|486
1670265300000|2022-12-05 18:35:00|738.41|726.41|738.08|726.08|738.66|726.66|737.9|725.9|451
1670265600000|2022-12-05 18:40:00|738.05|726.05|738.59|726.59|738.87|726.87|738.04|726.04|329
1670265900000|2022-12-05 18:45:00|738.63|726.63|737.6|725.6|738.76|726.76|737.59|725.59|419
1670266200000|2022-12-05 18:50:00|737.59|725.59|736.27|724.27|737.63|725.63|736.2|724.2|424
1670266500000|2022-12-05 18:55:00|736.29|724.29|735.1|723.1|736.75|724.75|735.08|723.08|352
1670266800000|2022-12-05 19:00:00|735.15|723.15|734.81|722.81|735.54|723.54|734.58|722.58|483
1670267100000|2022-12-05 19:05:00|734.82|722.82|733.88|721.88|735.07|723.07|733.75|721.75|511
1670267400000|2022-12-05 19:10:00|733.89|721.89|733.56|721.56|734.35|722.35|733.39|721.39|410
1670267700000|2022-12-05 19:15:00|733.48|721.48|724.61|712.61|733.65|721.65|723.65|711.65|728
1670268000000|2022-12-05 19:20:00|724.69|712.69|723.51|711.51|725.88|713.88|722.32|710.32|740
1670268300000|2022-12-05 19:25:00|723.49|711.49|724.93|712.93|725.3|713.3|722.42|710.42|703
1670268600000|2022-12-05 19:30:00|724.94|712.94|724.73|712.73|724.96|712.96|722.5|710.5|708
1670268900000|2022-12-05 19:35:00|724.64|712.64|726.55|714.55|727.37|715.37|724.63|712.63|607
1670269200000|2022-12-05 19:40:00|726.54|714.54|724.6|712.6|726.54|714.54|723.86|711.86|609
1670269500000|2022-12-05 19:45:00|724.56|712.56|724.07|712.07|724.56|712.56|723.66|711.66|534
1670269800000|2022-12-05 19:50:00|724.09|712.09|726.67|714.67|726.88|714.88|724.06|712.06|454
1670270100000|2022-12-05 19:55:00|726.69|714.69|725.9|713.9|726.84|714.84|724.99|712.99|520
1670270400000|2022-12-05 20:00:00|725.89|713.89|725.02|713.02|725.89|713.89|723.94|711.94|511
1670270700000|2022-12-05 20:05:00|725.03|713.03|727.09|715.09|727.21|715.21|724.84|712.84|479
1670271000000|2022-12-05 20:10:00|727.1|715.1|726.95|714.95|727.19|715.19|726.11|714.11|448
1670271300000|2022-12-05 20:15:00|726.93|714.93|726.15|714.15|727.14|715.14|724.97|712.97|444
1670271600000|2022-12-05 20:20:00|726.26|714.26|726.16|714.16|726.59|714.59|725.44|713.44|466
1670271900000|2022-12-05 20:25:00|726.19|714.19|727.09|715.09|727.31|715.31|726.04|714.04|462
1670272200000|2022-12-05 20:30:00|727.11|715.11|727.2|715.2|727.56|715.56|726.58|714.58|443
1670272500000|2022-12-05 20:35:00|726.99|714.99|727.26|715.26|727.64|715.64|726.75|714.75|387
1670272800000|2022-12-05 20:40:00|727.27|715.27|726.66|714.66|727.29|715.29|726.05|714.05|454
1670273100000|2022-12-05 20:45:00|726.63|714.63|726.97|714.97|727.51|715.51|725.9|713.9|443
1670273400000|2022-12-05 20:50:00|727.38|715.38|728.08|716.08|728.08|716.08|726.91|714.91|407
1670273700000|2022-12-05 20:55:00|728.07|716.07|729.02|717.02|729.22|717.22|727.98|715.98|406
1670274000000|2022-12-05 21:00:00|729.05|717.05|729.81|717.81|729.84|717.84|728.56|716.56|400
1670274300000|2022-12-05 21:05:00|729.82|717.82|730.67|718.67|731.08|719.08|729.81|717.81|323
1670274600000|2022-12-05 21:10:00|730.69|718.69|730.71|718.71|730.82|718.82|729.72|717.72|361
1670274900000|2022-12-05 21:15:00|730.74|718.74|731.85|719.85|731.94|719.94|730.17|718.17|374
1670275200000|2022-12-05 21:20:00|731.84|719.84|730.81|718.81|731.84|719.84|730.04|718.04|403
1670275500000|2022-12-05 21:25:00|731.01|719.01|731.79|719.79|731.89|719.89|730.94|718.94|427
1670275800000|2022-12-05 21:30:00|731.8|719.8|732.16|720.16|732.29|720.29|731.39|719.39|406
1670276100000|2022-12-05 21:35:00|732.1|720.1|732.89|720.89|733.29|721.29|732.1|720.1|276
1670276400000|2022-12-05 21:40:00|732.9|720.9|733.02|721.02|733.39|721.39|731.63|719.63|436
1670276700000|2022-12-05 21:45:00|732.93|720.93|733.28|721.28|733.83|721.83|732.8|720.8|366
1670277000000|2022-12-05 21:50:00|733.29|721.29|732.91|720.91|733.29|721.29|732.35|720.35|359
1670277300000|2022-12-05 21:55:00|732.92|720.92|733.13|721.13|733.34|721.34|732.54|720.54|338
1670277600000|2022-12-05 22:00:00|733.05|721.05|733.36|721.36|733.74|721.74|732.79|720.79|276
1670277900000|2022-12-05 22:05:00|733.37|721.37|732.75|720.75|733.4|721.4|732.68|720.68|390
1670278200000|2022-12-05 22:10:00|732.74|720.74|732.88|720.88|732.93|720.93|732.12|720.12|337
1670278500000|2022-12-05 22:15:00|732.87|720.87|732.7|720.7|732.92|720.92|732.25|720.25|159
1670278800000|2022-12-05 22:20:00|732.69|720.69|731.3|719.3|732.7|720.7|731.29|719.29|313
1670279100000|2022-12-05 22:25:00|731.31|719.31|731.61|719.61|731.72|719.72|730.82|718.82|395
1670279400000|2022-12-05 22:30:00|731.62|719.62|731.7|719.7|731.86|719.86|730.99|718.99|345
1670279700000|2022-12-05 22:35:00|731.72|719.72|732.99|720.99|733.04|721.04|731.64|719.64|413
1670280000000|2022-12-05 22:40:00|732.9|720.9|731.91|719.91|733.17|721.17|731.83|719.83|289
1670280300000|2022-12-05 22:45:00|731.93|719.93|730.88|718.88|731.93|719.93|730.55|718.55|345
1670280600000|2022-12-05 22:50:00|730.87|718.87|731.63|719.63|731.63|719.63|730.75|718.75|267
1670280900000|2022-12-05 22:55:00|731.64|719.64|732.1|720.1|732.36|720.36|731.45|719.45|320
1670281200000|2022-12-05 23:00:00|732.12|720.12|731.82|719.82|732.46|720.46|730.72|718.72|345
1670281500000|2022-12-05 23:05:00|731.85|719.85|731.68|719.68|732.45|720.45|731.42|719.42|261
1670281800000|2022-12-05 23:10:00|731.73|719.73|730.92|718.92|732.03|720.03|730.54|718.54|361
1670282100000|2022-12-05 23:15:00|730.93|718.93|730.18|718.18|731.17|719.17|730.08|718.08|339
1670282400000|2022-12-05 23:20:00|730.2|718.2|729.24|717.24|730.45|718.45|727.72|715.72|542
1670282700000|2022-12-05 23:25:00|729.22|717.22|730.59|718.59|730.62|718.62|728.62|716.62|461
1670283000000|2022-12-05 23:30:00|730.61|718.61|731.75|719.75|732.07|720.07|730.37|718.37|481
1670283300000|2022-12-05 23:35:00|731.76|719.76|733.8|721.8|733.81|721.81|731.5|719.5|480
1670283600000|2022-12-05 23:40:00|733.82|721.82|733.46|721.46|733.82|721.82|732.64|720.64|422
1670283900000|2022-12-05 23:45:00|733.45|721.45|733.76|721.76|733.88|721.88|732.62|720.62|417
1670284200000|2022-12-05 23:50:00|733.77|721.77|733.84|721.84|733.97|721.97|733.13|721.13|357
1670284500000|2022-12-05 23:55:00|733.83|721.83|733.69|721.69|734.44|722.44|733.48|721.48|345
1670284800000|2022-12-06 00:00:00|733.71|721.71|734.58|722.58|735.01|723.01|733.59|721.59|420
1670285100000|2022-12-06 00:05:00|734.53|722.53|735.96|723.96|736|724|733.96|721.96|476
1670285400000|2022-12-06 00:10:00|735.92|723.92|735.75|723.75|736.09|724.09|734.5|722.5|510
1670285700000|2022-12-06 00:15:00|735.72|723.72|733.95|721.95|735.78|723.78|733.8|721.8|516
1670286000000|2022-12-06 00:20:00|733.91|721.91|736.05|724.05|736.15|724.15|733.37|721.37|476
1670286300000|2022-12-06 00:25:00|736.07|724.07|736.49|724.49|736.58|724.58|734.77|722.77|475
1670286600000|2022-12-06 00:30:00|736.48|724.48|736.73|724.73|736.88|724.88|735.69|723.69|383
1670286900000|2022-12-06 00:35:00|736.74|724.74|737.1|725.1|737.26|725.26|736.02|724.02|452
1670287200000|2022-12-06 00:40:00|737.12|725.12|736.36|724.36|737.12|725.12|735.32|723.32|504
1670287500000|2022-12-06 00:45:00|736.46|724.46|736.57|724.57|736.58|724.58|735.39|723.39|424
1670287800000|2022-12-06 00:50:00|736.56|724.56|736.91|724.91|737.04|725.04|735.75|723.75|447
1670288100000|2022-12-06 00:55:00|736.89|724.89|737.66|725.66|737.68|725.68|736.57|724.57|421
1670288400000|2022-12-06 01:00:00|737.68|725.68|738.01|726.01|738.12|726.12|737.04|725.04|433
1670288700000|2022-12-06 01:05:00|737.99|725.99|738.92|726.92|739.07|727.07|737.88|725.88|415
1670289000000|2022-12-06 01:10:00|738.93|726.93|739.47|727.47|739.61|727.61|738.62|726.62|397
1670289300000|2022-12-06 01:15:00|739.49|727.49|737.05|725.05|739.62|727.62|736.75|724.75|505
1670289600000|2022-12-06 01:20:00|737.03|725.03|735.86|723.86|737.6|725.6|735.74|723.74|476
1670289900000|2022-12-06 01:25:00|735.88|723.88|736.57|724.57|736.59|724.59|735.58|723.58|393
1670290200000|2022-12-06 01:30:00|736.51|724.51|736.93|724.93|738.03|726.03|736.48|724.48|377
1670290500000|2022-12-06 01:35:00|736.94|724.94|737.07|725.07|737.63|725.63|736.85|724.85|349
1670290800000|2022-12-06 01:40:00|737.06|725.06|735.51|723.51|737.19|725.19|735.37|723.37|319
1670291100000|2022-12-06 01:45:00|735.57|723.57|736.61|724.61|737|725|735.49|723.49|345
1670291400000|2022-12-06 01:50:00|736.64|724.64|735.68|723.68|737.04|725.04|735.66|723.66|297
1670291700000|2022-12-06 01:55:00|735.69|723.69|735.63|723.63|736.13|724.13|735.38|723.38|363
1670292000000|2022-12-06 02:00:00|735.7|723.7|736.57|724.57|736.85|724.85|735.3|723.3|491
1670292300000|2022-12-06 02:05:00|736.56|724.56|736.19|724.19|736.96|724.96|735.84|723.84|405
1670292600000|2022-12-06 02:10:00|736.24|724.24|737.64|725.64|738.24|726.24|735.99|723.99|492
1670292900000|2022-12-06 02:15:00|737.61|725.61|735.4|723.4|737.95|725.95|735.3|723.3|465
1670293200000|2022-12-06 02:20:00|735.49|723.49|734.43|722.43|736.48|724.48|734.4|722.4|435
1670293500000|2022-12-06 02:25:00|734.42|722.42|735.32|723.32|735.53|723.53|734.42|722.42|526
1670293800000|2022-12-06 02:30:00|735.28|723.28|735.58|723.58|736.04|724.04|734.93|722.93|375
1670294100000|2022-12-06 02:35:00|735.57|723.57|734.9|722.9|735.94|723.94|734.58|722.58|410
1670294400000|2022-12-06 02:40:00|734.8|722.8|733.63|721.63|735.21|723.21|733.6|721.6|384
1670294700000|2022-12-06 02:45:00|733.82|721.82|733.61|721.61|734.2|722.2|733.42|721.42|341
1670295000000|2022-12-06 02:50:00|733.62|721.62|733.24|721.24|734.05|722.05|732.81|720.81|362
1670295300000|2022-12-06 02:55:00|733.33|721.33|731.48|719.48|733.76|721.76|731.14|719.14|413
1670295600000|2022-12-06 03:00:00|731.53|719.53|732.93|720.93|733.35|721.35|731.53|719.53|339
1670295900000|2022-12-06 03:05:00|732.94|720.94|732.27|720.27|733.2|721.2|732|720|256
1670296200000|2022-12-06 03:10:00|732.17|720.17|732.48|720.48|733.21|721.21|732.06|720.06|339
1670296500000|2022-12-06 03:15:00|732.43|720.43|732.92|720.92|732.92|720.92|731.81|719.81|351
1670296800000|2022-12-06 03:20:00|732.93|720.93|733.54|721.54|733.63|721.63|731.87|719.87|382
1670297100000|2022-12-06 03:25:00|733.53|721.53|733.74|721.74|734.2|722.2|733.43|721.43|337
1670297400000|2022-12-06 03:30:00|733.73|721.73|733.24|721.24|734.29|722.29|733.05|721.05|362
1670297700000|2022-12-06 03:35:00|733.27|721.27|733.72|721.72|733.81|721.81|732.62|720.62|364
1670298000000|2022-12-06 03:40:00|733.71|721.71|732.99|720.99|733.72|721.72|732.86|720.86|374
1670298300000|2022-12-06 03:45:00|732.98|720.98|732.55|720.55|733.12|721.12|732.33|720.33|370
1670298600000|2022-12-06 03:50:00|732.62|720.62|730.3|718.3|732.63|720.63|730.03|718.03|413
1670298900000|2022-12-06 03:55:00|730.29|718.29|731.13|719.13|731.55|719.55|730.25|718.25|439
1670299200000|2022-12-06 04:00:00|731.19|719.19|731.6|719.6|732.03|720.03|730.98|718.98|417
1670299500000|2022-12-06 04:05:00|731.59|719.59|731.26|719.26|731.62|719.62|730.91|718.91|380
1670299800000|2022-12-06 04:10:00|731.23|719.23|730.07|718.07|731.56|719.56|729.71|717.71|446
1670300100000|2022-12-06 04:15:00|730.03|718.03|729.44|717.44|730.12|718.12|726.77|714.77|515
1670300400000|2022-12-06 04:20:00|729.45|717.45|730.43|718.43|730.95|718.95|729.41|717.41|516
1670300700000|2022-12-06 04:25:00|730.47|718.47|729.59|717.59|730.53|718.53|729.12|717.12|427
1670301000000|2022-12-06 04:30:00|729.6|717.6|728.48|716.48|729.73|717.73|727.95|715.95|471
1670301300000|2022-12-06 04:35:00|728.41|716.41|729.47|717.47|729.55|717.55|728.41|716.41|349
1670301600000|2022-12-06 04:40:00|729.46|717.46|730.44|718.44|730.57|718.57|729.46|717.46|350
1670301900000|2022-12-06 04:45:00|730.36|718.36|731.84|719.84|732.12|720.12|730.36|718.36|367
1670302200000|2022-12-06 04:50:00|731.81|719.81|731.77|719.77|732.16|720.16|731.16|719.16|424
1670302500000|2022-12-06 04:55:00|731.75|719.75|731.27|719.27|732.17|720.17|730.73|718.73|376
1670302800000|2022-12-06 05:00:00|731.22|719.22|730.22|718.22|731.32|719.32|730.06|718.06|338
1670303100000|2022-12-06 05:05:00|730.24|718.24|729.76|717.76|730.41|718.41|729.31|717.31|352
1670303400000|2022-12-06 05:10:00|729.69|717.69|729.41|717.41|730.15|718.15|729.26|717.26|356
1670303700000|2022-12-06 05:15:00|729.4|717.4|729.7|717.7|729.75|717.75|728.95|716.95|361
1670304000000|2022-12-06 05:20:00|729.6|717.6|729.94|717.94|730.23|718.23|729.54|717.54|354
1670304300000|2022-12-06 05:25:00|730.01|718.01|729.37|717.37|730.18|718.18|729.24|717.24|296
1670304600000|2022-12-06 05:30:00|729.36|717.36|727.7|715.7|729.5|717.5|727.01|715.01|460
1670304900000|2022-12-06 05:35:00|727.69|715.69|727.49|715.49|728.51|716.51|727.09|715.09|450
1670305200000|2022-12-06 05:40:00|727.53|715.53|728.42|716.42|728.5|716.5|727.13|715.13|393
1670305500000|2022-12-06 05:45:00|728.47|716.47|728.16|716.16|729.29|717.29|728.05|716.05|404
1670305800000|2022-12-06 05:50:00|728.12|716.12|728.8|716.8|728.86|716.86|728.09|716.09|370
1670306100000|2022-12-06 05:55:00|728.81|716.81|728.55|716.55|729.02|717.02|728.3|716.3|358
1670306400000|2022-12-06 06:00:00|728.52|716.52|729.16|717.16|729.27|717.27|727.33|715.33|512
1670306700000|2022-12-06 06:05:00|729.19|717.19|730.26|718.26|730.27|718.27|728.87|716.87|421
1670307000000|2022-12-06 06:10:00|730.24|718.24|731.09|719.09|731.35|719.35|729.87|717.87|332
1670307300000|2022-12-06 06:15:00|731.15|719.15|731.45|719.45|731.55|719.55|730.84|718.84|309
1670307600000|2022-12-06 06:20:00|731.46|719.46|730.72|718.72|731.51|719.51|730.57|718.57|438
1670307900000|2022-12-06 06:25:00|730.73|718.73|731.57|719.57|731.68|719.68|730.45|718.45|377
1670308200000|2022-12-06 06:30:00|731.58|719.58|732.84|720.84|732.84|720.84|731.49|719.49|397
1670308500000|2022-12-06 06:35:00|732.85|720.85|732.98|720.98|733.02|721.02|732.31|720.31|369
1670308800000|2022-12-06 06:40:00|732.99|720.99|733.29|721.29|733.39|721.39|732.43|720.43|335
1670309100000|2022-12-06 06:45:00|733.31|721.31|733.3|721.3|733.66|721.66|733.18|721.18|246
1670309400000|2022-12-06 06:50:00|733.29|721.29|733.17|721.17|733.74|721.74|732.95|720.95|364
1670309700000|2022-12-06 06:55:00|733.19|721.19|732.53|720.53|733.49|721.49|731.99|719.99|411
1670310000000|2022-12-06 07:00:00|732.5|720.5|732.88|720.88|733|721|732.1|720.1|411
1670310300000|2022-12-06 07:05:00|732.87|720.87|731.87|719.87|732.93|720.93|731.81|719.81|319
1670310600000|2022-12-06 07:10:00|731.89|719.89|733|721|733.27|721.27|731.84|719.84|367
1670310900000|2022-12-06 07:15:00|733.03|721.03|734.73|722.73|735.14|723.14|732.83|720.83|386
1670311200000|2022-12-06 07:20:00|734.72|722.72|735.03|723.03|735.03|723.03|734.38|722.38|353
1670311500000|2022-12-06 07:25:00|735.04|723.04|734.74|722.74|736.41|724.41|734.64|722.64|343
1670311800000|2022-12-06 07:30:00|734.81|722.81|734.74|722.74|735.67|723.67|734.7|722.7|351
1670312100000|2022-12-06 07:35:00|734.83|722.83|735.39|723.39|735.52|723.52|733.86|721.86|372
1670312400000|2022-12-06 07:40:00|735.43|723.43|734.45|722.45|735.48|723.48|734.45|722.45|211
1670312700000|2022-12-06 07:45:00|734.38|722.38|732.6|720.6|734.43|722.43|732.25|720.25|464
1670313000000|2022-12-06 07:50:00|732.65|720.65|733.9|721.9|734.1|722.1|732.55|720.55|343
1670313300000|2022-12-06 07:55:00|733.88|721.88|733.88|721.88|734.73|722.73|733.82|721.82|390
1670313600000|2022-12-06 08:00:00|733.96|721.96|735.67|723.67|736.09|724.09|733.39|721.39|451
1670313900000|2022-12-06 08:05:00|735.66|723.66|736.09|724.09|736.21|724.21|735.49|723.49|459
1670314200000|2022-12-06 08:10:00|736.11|724.11|735.19|723.19|736.52|724.52|734.76|722.76|459
1670314500000|2022-12-06 08:15:00|735.18|723.18|734.34|722.34|735.6|723.6|734.33|722.33|474
1670314800000|2022-12-06 08:20:00|734.35|722.35|733.37|721.37|734.66|722.66|733.18|721.18|313
1670315100000|2022-12-06 08:25:00|733.24|721.24|732.61|720.61|733.97|721.97|732.57|720.57|394
1670315400000|2022-12-06 08:30:00|732.59|720.59|729.63|717.63|732.97|720.97|728.44|716.44|545
1670315700000|2022-12-06 08:35:00|729.59|717.59|731.09|719.09|731.35|719.35|729.58|717.58|487
1670316000000|2022-12-06 08:40:00|731.06|719.06|732.5|720.5|732.58|720.58|730.89|718.89|408
1670316300000|2022-12-06 08:45:00|732.48|720.48|732.17|720.17|733.88|721.88|732.12|720.12|481
1670316600000|2022-12-06 08:50:00|732.18|720.18|732.85|720.85|732.86|720.86|731.92|719.92|379
1670316900000|2022-12-06 08:55:00|732.82|720.82|733.4|721.4|733.47|721.47|732.36|720.36|508
1670317200000|2022-12-06 09:00:00|733.38|721.38|732.17|720.17|733.43|721.43|731.8|719.8|461
1670317500000|2022-12-06 09:05:00|732.25|720.25|733|721|733.39|721.39|732|720|406
1670317800000|2022-12-06 09:10:00|732.99|720.99|731.48|719.48|733.26|721.26|731.3|719.3|357
1670318100000|2022-12-06 09:15:00|731.45|719.45|729.77|717.77|731.74|719.74|729.6|717.6|387
1670318400000|2022-12-06 09:20:00|729.89|717.89|730.15|718.15|730.64|718.64|729.84|717.84|482
1670318700000|2022-12-06 09:25:00|730.16|718.16|730.2|718.2|730.3|718.3|729.79|717.79|390
1670319000000|2022-12-06 09:30:00|730.23|718.23|730.05|718.05|730.26|718.26|729.03|717.03|505
1670319300000|2022-12-06 09:35:00|730.07|718.07|729.39|717.39|730.47|718.47|729.31|717.31|547
1670319600000|2022-12-06 09:40:00|729.35|717.35|729.28|717.28|729.81|717.81|728.99|716.99|465
1670319900000|2022-12-06 09:45:00|729.27|717.27|729.4|717.4|729.59|717.59|728.16|716.16|521
1670320200000|2022-12-06 09:50:00|729.57|717.57|728.83|716.83|729.57|717.57|727.53|715.53|608
1670320500000|2022-12-06 09:55:00|728.8|716.8|727.36|715.36|728.84|716.84|727.26|715.26|514
1670320800000|2022-12-06 10:00:00|727.38|715.38|725.76|713.76|727.91|715.91|725.14|713.14|568
1670321100000|2022-12-06 10:05:00|725.74|713.74|727.11|715.11|727.18|715.18|725.34|713.34|553
1670321400000|2022-12-06 10:10:00|727.1|715.1|727.25|715.25|727.25|715.25|726.34|714.34|543
1670321700000|2022-12-06 10:15:00|727.22|715.22|726.65|714.65|727.91|715.91|726.41|714.41|552
1670322000000|2022-12-06 10:20:00|726.7|714.7|725.46|713.46|726.72|714.72|725.03|713.03|518
1670322300000|2022-12-06 10:25:00|725.45|713.45|724.2|712.2|725.76|713.76|723.89|711.89|486
1670322600000|2022-12-06 10:30:00|724.19|712.19|726.08|714.08|727.4|715.4|723.53|711.53|654
1670322900000|2022-12-06 10:35:00|726.07|714.07|726.11|714.11|726.17|714.17|725|713|495
1670323200000|2022-12-06 10:40:00|726.1|714.1|727.22|715.22|727.52|715.52|726.07|714.07|460
1670323500000|2022-12-06 10:45:00|727.23|715.23|728.24|716.24|728.55|716.55|726.14|714.14|523
1670323800000|2022-12-06 10:50:00|728.29|716.29|729.09|717.09|729.21|717.21|728.23|716.23|518
1670324100000|2022-12-06 10:55:00|729.08|717.08|729.23|717.23|729.74|717.74|728.5|716.5|428
1670324400000|2022-12-06 11:00:00|729.28|717.28|727.11|715.11|729.39|717.39|726.9|714.9|402
1670324700000|2022-12-06 11:05:00|727.12|715.12|726.94|714.94|727.69|715.69|726.84|714.84|376
1670325000000|2022-12-06 11:10:00|726.88|714.88|725.27|713.27|726.88|714.88|724.87|712.87|435
1670325300000|2022-12-06 11:15:00|725.28|713.28|725.25|713.25|726.94|714.94|725.23|713.23|476
1670325600000|2022-12-06 11:20:00|725.24|713.24|727.19|715.19|728.2|716.2|723.28|711.28|640
1670325900000|2022-12-06 11:25:00|727.21|715.21|727.63|715.63|728.23|716.23|726.32|714.32|559
1670326200000|2022-12-06 11:30:00|727.6|715.6|728.26|716.26|728.42|716.42|727.27|715.27|465
1670326500000|2022-12-06 11:35:00|728.27|716.27|727.38|715.38|728.27|716.27|726.44|714.44|447
1670326800000|2022-12-06 11:40:00|727.35|715.35|726.93|714.93|727.4|715.4|726.56|714.56|403
1670327100000|2022-12-06 11:45:00|726.96|714.96|726.33|714.33|727.24|715.24|725.35|713.35|482
1670327400000|2022-12-06 11:50:00|726.32|714.32|726.44|714.44|726.53|714.53|725.54|713.54|361
1670327700000|2022-12-06 11:55:00|726.39|714.39|727.23|715.23|727.4|715.4|726.13|714.13|420
1670328000000|2022-12-06 12:00:00|727.24|715.24|728.06|716.06|728.09|716.09|726.55|714.55|419
1670328300000|2022-12-06 12:05:00|728.05|716.05|726.06|714.06|728.05|716.05|725.48|713.48|457
1670328600000|2022-12-06 12:10:00|726.11|714.11|725.51|713.51|726.31|714.31|724.83|712.83|481
1670328900000|2022-12-06 12:15:00|725.5|713.5|726.47|714.47|726.65|714.65|725.5|713.5|510
1670329200000|2022-12-06 12:20:00|726.41|714.41|725.46|713.46|726.41|714.41|724.92|712.92|476
1670329500000|2022-12-06 12:25:00|725.44|713.44|727.16|715.16|727.4|715.4|725.34|713.34|422
1670329800000|2022-12-06 12:30:00|727.13|715.13|727.94|715.94|728.66|716.66|727|715|448
1670330100000|2022-12-06 12:35:00|727.93|715.93|728.74|716.74|729.34|717.34|727.64|715.64|454
1670330400000|2022-12-06 12:40:00|728.73|716.73|728.6|716.6|729.12|717.12|728.1|716.1|419
1670330700000|2022-12-06 12:45:00|728.61|716.61|729.47|717.47|729.47|717.47|728.34|716.34|404
1670331000000|2022-12-06 12:50:00|729.46|717.46|729.34|717.34|729.61|717.61|728.37|716.37|380
1670331300000|2022-12-06 12:55:00|729.35|717.35|728.97|716.97|729.68|717.68|728.57|716.57|485
1670331600000|2022-12-06 13:00:00|728.99|716.99|729.66|717.66|730.2|718.2|728.94|716.94|418
1670331900000|2022-12-06 13:05:00|729.67|717.67|728.79|716.79|729.76|717.76|728.68|716.68|440
1670332200000|2022-12-06 13:10:00|728.86|716.86|730.36|718.36|730.58|718.58|728.81|716.81|479
1670332500000|2022-12-06 13:15:00|730.35|718.35|730.46|718.46|730.81|718.81|729.73|717.73|397
1670332800000|2022-12-06 13:20:00|730.49|718.49|731.28|719.28|731.99|719.99|730.47|718.47|557
1670333100000|2022-12-06 13:25:00|731.27|719.27|730.56|718.56|731.34|719.34|730.24|718.24|556
1670333400000|2022-12-06 13:30:00|730.47|718.47|731.31|719.31|731.4|719.4|730.16|718.16|471
1670333700000|2022-12-06 13:35:00|731.26|719.26|731.11|719.11|731.6|719.6|729.72|717.72|485
1670334000000|2022-12-06 13:40:00|731.13|719.13|732.78|720.78|732.78|720.78|730.9|718.9|471
1670334300000|2022-12-06 13:45:00|732.81|720.81|731.57|719.57|733.78|721.78|731.57|719.57|513
1670334600000|2022-12-06 13:50:00|731.6|719.6|730.4|718.4|732.09|720.09|730.4|718.4|426
1670334900000|2022-12-06 13:55:00|730.36|718.36|730.73|718.73|731.04|719.04|729.34|717.34|463
1670335200000|2022-12-06 14:00:00|730.66|718.66|730.56|718.56|730.9|718.9|728.99|716.99|577
1670335500000|2022-12-06 14:05:00|730.53|718.53|732.84|720.84|733.06|721.06|730.53|718.53|443
1670335800000|2022-12-06 14:10:00|732.85|720.85|732.77|720.77|733.07|721.07|732.23|720.23|405
1670336100000|2022-12-06 14:15:00|732.76|720.76|733.96|721.96|734.22|722.22|732.74|720.74|368
1670336400000|2022-12-06 14:20:00|734.05|722.05|732.75|720.75|734.27|722.27|732.72|720.72|489
1670336700000|2022-12-06 14:25:00|732.74|720.74|732.39|720.39|733.64|721.64|732.24|720.24|463
1670337000000|2022-12-06 14:30:00|732.48|720.48|730.2|718.2|733.68|721.68|730.03|718.03|651
1670337300000|2022-12-06 14:35:00|730.18|718.18|731.62|719.62|732.3|720.3|729.91|717.91|568
1670337600000|2022-12-06 14:40:00|731.61|719.61|729.55|717.55|732.08|720.08|729.43|717.43|638
1670337900000|2022-12-06 14:45:00|729.56|717.56|731.2|719.2|731.27|719.27|727.54|715.54|789
1670338200000|2022-12-06 14:50:00|731.19|719.19|731.18|719.18|732.09|720.09|731.04|719.04|620
1670338500000|2022-12-06 14:55:00|731.17|719.17|729.12|717.12|731.32|719.32|728.78|716.78|639
1670338800000|2022-12-06 15:00:00|729.29|717.29|726.94|714.94|730.44|718.44|726.88|714.88|753
1670339100000|2022-12-06 15:05:00|726.95|714.95|726.51|714.51|728.24|716.24|725.4|713.4|860
1670339400000|2022-12-06 15:10:00|726.49|714.49|727.39|715.39|727.68|715.68|724.68|712.68|746
1670339700000|2022-12-06 15:15:00|727.38|715.38|730.11|718.11|730.13|718.13|726.52|714.52|762
1670340000000|2022-12-06 15:20:00|730.08|718.08|731.78|719.78|731.89|719.89|730.03|718.03|686
1670340300000|2022-12-06 15:25:00|731.77|719.77|729.18|717.18|732.26|720.26|729.05|717.05|642
1670340600000|2022-12-06 15:30:00|729.25|717.25|728.2|716.2|729.88|717.88|727.5|715.5|572
1670340900000|2022-12-06 15:35:00|728.23|716.23|730.37|718.37|730.47|718.47|727.96|715.96|688
1670341200000|2022-12-06 15:40:00|730.4|718.4|731.08|719.08|731.22|719.22|729.51|717.51|681
1670341500000|2022-12-06 15:45:00|731.09|719.09|730.94|718.94|732.32|720.32|730.78|718.78|644
1670341800000|2022-12-06 15:50:00|730.93|718.93|730.18|718.18|731.35|719.35|729.87|717.87|554
1670342100000|2022-12-06 15:55:00|730.19|718.19|731.31|719.31|732.45|720.45|730.17|718.17|698
1670342400000|2022-12-06 16:00:00|731.4|719.4|731.43|719.43|733.11|721.11|731.08|719.08|735
1670342700000|2022-12-06 16:05:00|731.45|719.45|733.35|721.35|734.09|722.09|731.07|719.07|775
1670343000000|2022-12-06 16:10:00|733.37|721.37|733.47|721.47|734.28|722.28|733.35|721.35|595
1670343300000|2022-12-06 16:15:00|733.48|721.48|732.6|720.6|733.54|721.54|731.42|719.42|679
1670343600000|2022-12-06 16:20:00|732.59|720.59|734.61|722.61|734.89|722.89|732.38|720.38|508
1670343900000|2022-12-06 16:25:00|734.62|722.62|734.82|722.82|735.06|723.06|734.47|722.47|412
1670344200000|2022-12-06 16:30:00|734.8|722.8|734.25|722.25|735.38|723.38|734.09|722.09|542
1670344500000|2022-12-06 16:35:00|734.24|722.24|732.96|720.96|734.89|722.89|732.74|720.74|633
1670344800000|2022-12-06 16:40:00|732.95|720.95|732.75|720.75|733.44|721.44|732.43|720.43|613
1670345100000|2022-12-06 16:45:00|732.69|720.69|731.93|719.93|733.4|721.4|731.76|719.76|574
1670345400000|2022-12-06 16:50:00|731.92|719.92|731.6|719.6|732.54|720.54|731.44|719.44|543
1670345700000|2022-12-06 16:55:00|731.62|719.62|731.25|719.25|731.82|719.82|730.88|718.88|606
1670346000000|2022-12-06 17:00:00|731.18|719.18|735.71|723.71|737.43|725.43|731.11|719.11|868
1670346300000|2022-12-06 17:05:00|735.59|723.59|731.86|719.86|735.6|723.6|731.77|719.77|783
1670346600000|2022-12-06 17:10:00|731.85|719.85|729.02|717.02|731.93|719.93|728.95|716.95|711
1670346900000|2022-12-06 17:15:00|729.01|717.01|725.9|713.9|729.76|717.76|725.64|713.64|797
1670347200000|2022-12-06 17:20:00|725.94|713.94|727.83|715.83|728.66|716.66|725.73|713.73|736
1670347500000|2022-12-06 17:25:00|727.86|715.86|727.37|715.37|728.59|716.59|727.24|715.24|578
1670347800000|2022-12-06 17:30:00|727.39|715.39|725.89|713.89|727.44|715.44|723.49|711.49|756
1670348100000|2022-12-06 17:35:00|725.9|713.9|718.73|706.73|726.21|714.21|715.37|703.37|860
1670348400000|2022-12-06 17:40:00|718.71|706.71|714.72|702.72|718.8|706.8|712.77|700.77|908
1670348700000|2022-12-06 17:45:00|714.73|702.73|717.35|705.35|717.49|705.49|714.28|702.28|828
1670349000000|2022-12-06 17:50:00|717.33|705.33|719.63|707.63|719.66|707.66|717.33|705.33|739
1670349300000|2022-12-06 17:55:00|719.65|707.65|718.86|706.86|719.82|707.82|717.94|705.94|595
1670349600000|2022-12-06 18:00:00|718.87|706.87|719.35|707.35|720.19|708.19|718.17|706.17|610
1670349900000|2022-12-06 18:05:00|719.28|707.28|716.96|704.96|719.56|707.56|716.73|704.73|690
1670350200000|2022-12-06 18:10:00|717.07|705.07|716.51|704.51|718.43|706.43|714.58|702.58|776
1670350500000|2022-12-06 18:15:00|716.52|704.52|717.51|705.51|717.66|705.66|716.47|704.47|651
1670350800000|2022-12-06 18:20:00|717.49|705.49|714.84|702.84|718.06|706.06|714.37|702.37|632
1670351100000|2022-12-06 18:25:00|714.85|702.85|714.05|702.05|715.53|703.53|713.9|701.9|602
1670351400000|2022-12-06 18:30:00|714.04|702.04|713.18|701.18|714.29|702.29|711.21|699.21|804
1670351700000|2022-12-06 18:35:00|713.21|701.21|711.76|699.76|713.76|701.76|711.7|699.7|679
1670352000000|2022-12-06 18:40:00|711.85|699.85|712.66|700.66|713.35|701.35|711.6|699.6|690
1670352300000|2022-12-06 18:45:00|712.65|700.65|715.96|703.96|716.41|704.41|712.6|700.6|753
1670352600000|2022-12-06 18:50:00|715.97|703.97|715.03|703.03|716.01|704.01|714.67|702.67|631
1670352900000|2022-12-06 18:55:00|715.02|703.02|714.83|702.83|716.18|704.18|714.81|702.81|512
1670353200000|2022-12-06 19:00:00|714.82|702.82|714.63|702.63|715.45|703.45|714.21|702.21|553
1670353500000|2022-12-06 19:05:00|714.64|702.64|714.34|702.34|715.42|703.42|713.49|701.49|613
1670353800000|2022-12-06 19:10:00|714.35|702.35|712|700|714.39|702.39|711.77|699.77|779
1670354100000|2022-12-06 19:15:00|712.17|700.17|712.7|700.7|713.77|701.77|711.56|699.56|692
1670354400000|2022-12-06 19:20:00|712.63|700.63|711.76|699.76|712.63|700.63|711.58|699.58|462
1670354700000|2022-12-06 19:25:00|711.78|699.78|710.54|698.54|711.78|699.78|709.38|697.38|422
1670355000000|2022-12-06 19:30:00|710.5|698.5|712|700|712.35|700.35|710.17|698.17|637
1670355300000|2022-12-06 19:35:00|712.23|700.23|712.05|700.05|712.51|700.51|711.47|699.47|545
1670355600000|2022-12-06 19:40:00|712|700|711.15|699.15|712.05|700.05|710.13|698.13|632
1670355900000|2022-12-06 19:45:00|711.13|699.13|711.69|699.69|712.61|700.61|711.13|699.13|544
1670356200000|2022-12-06 19:50:00|711.67|699.67|711.77|699.77|711.81|699.81|711.24|699.24|448
1670356500000|2022-12-06 19:55:00|711.78|699.78|711.99|699.99|712.01|700.01|711.67|699.67|320
1670356800000|2022-12-06 20:00:00|712.01|700.01|712.97|700.97|713.39|701.39|711.92|699.92|534
1670357100000|2022-12-06 20:05:00|712.96|700.96|713.14|701.14|713.49|701.49|712.6|700.6|500
1670357400000|2022-12-06 20:10:00|713.13|701.13|711.71|699.71|713.14|701.14|711.67|699.67|363
1670357700000|2022-12-06 20:15:00|711.7|699.7|711.01|699.01|711.93|699.93|710.13|698.13|380
1670358000000|2022-12-06 20:20:00|711|699|710.85|698.85|711.35|699.35|710.19|698.19|557
1670358300000|2022-12-06 20:25:00|710.84|698.84|710.94|698.94|710.97|698.97|710.59|698.59|305
1670358600000|2022-12-06 20:30:00|710.92|698.92|711.04|699.04|711.22|699.22|710.77|698.77|227
1670358900000|2022-12-06 20:35:00|711.05|699.05|711.34|699.34|711.4|699.4|710.8|698.8|297
1670359200000|2022-12-06 20:40:00|711.33|699.33|713.25|701.25|713.74|701.74|711.23|699.23|528
1670359500000|2022-12-06 20:45:00|713.26|701.26|714.19|702.19|714.24|702.24|712.53|700.53|607
1670359800000|2022-12-06 20:50:00|714.16|702.16|713.34|701.34|714.31|702.31|713.16|701.16|439
1670360100000|2022-12-06 20:55:00|713.36|701.36|714.29|702.29|714.37|702.37|713.32|701.32|515
1670360400000|2022-12-06 21:00:00|714.28|702.28|714.22|702.22|714.43|702.43|713.51|701.51|375
1670360700000|2022-12-06 21:05:00|714.2|702.2|714.89|702.89|715.5|703.5|714.02|702.02|457
1670361000000|2022-12-06 21:10:00|714.91|702.91|714.89|702.89|714.91|702.91|714.14|702.14|353
1670361300000|2022-12-06 21:15:00|714.9|702.9|714.52|702.52|715.26|703.26|714.39|702.39|459
1670361600000|2022-12-06 21:20:00|714.51|702.51|714.43|702.43|714.55|702.55|714.2|702.2|220
1670361900000|2022-12-06 21:25:00|714.46|702.46|714.86|702.86|715.16|703.16|714.46|702.46|387
1670362200000|2022-12-06 21:30:00|715.06|703.06|715.65|703.65|715.76|703.76|714.62|702.62|473
1670362500000|2022-12-06 21:35:00|715.66|703.66|713.93|701.93|715.72|703.72|713.59|701.59|463
1670362800000|2022-12-06 21:40:00|713.95|701.95|714.49|702.49|715.07|703.07|713.84|701.84|472
1670363100000|2022-12-06 21:45:00|714.48|702.48|713.52|701.52|714.86|702.86|713.27|701.27|460
1670363400000|2022-12-06 21:50:00|713.51|701.51|712.72|700.72|713.54|701.54|711.76|699.76|448
1670363700000|2022-12-06 21:55:00|712.74|700.74|713|701|713.77|701.77|712.49|700.49|509
1670364000000|2022-12-06 22:00:00|713.06|701.06|712.87|700.87|713.79|701.79|712.87|700.87|402
1670364300000|2022-12-06 22:05:00|712.88|700.88|712.95|700.95|713.59|701.59|712.61|700.61|276
1670364600000|2022-12-06 22:10:00|712.87|700.87|711.82|699.82|712.99|700.99|711.37|699.37|453
1670364900000|2022-12-06 22:15:00|711.81|699.81|710.37|698.37|711.82|699.82|710.16|698.16|325
1670365200000|2022-12-06 22:20:00|710.26|698.26|710.47|698.47|710.54|698.54|707.93|695.93|490
1670365500000|2022-12-06 22:25:00|710.48|698.48|710|698|710.51|698.51|709.88|697.88|406
1670365800000|2022-12-06 22:30:00|709.98|697.98|710.49|698.49|710.54|698.54|709.89|697.89|298
1670366100000|2022-12-06 22:35:00|710.48|698.48|709.33|697.33|710.48|698.48|708.91|696.91|380
1670366400000|2022-12-06 22:40:00|709.36|697.36|710.35|698.35|710.47|698.47|708.29|696.29|401
1670366700000|2022-12-06 22:45:00|710.37|698.37|708.05|696.05|710.61|698.61|707.83|695.83|409
1670367000000|2022-12-06 22:50:00|708.04|696.04|705.88|693.88|708.72|696.72|702.57|690.57|590
1670367300000|2022-12-06 22:55:00|705.87|693.87|705.75|693.75|706.13|694.13|704.94|692.94|503
1670367600000|2022-12-06 23:00:00|705.73|693.73|708.88|696.88|709.22|697.22|705.73|693.73|631
1670367900000|2022-12-06 23:05:00|708.86|696.86|709.64|697.64|709.86|697.86|708.5|696.5|517
1670368200000|2022-12-06 23:10:00|709.62|697.62|712.04|700.04|712.63|700.63|709.54|697.54|814
1670368500000|2022-12-06 23:15:00|712.03|700.03|710.64|698.64|712.69|700.69|709.73|697.73|842
1670368800000|2022-12-06 23:20:00|710.65|698.65|713.57|701.57|713.61|701.61|710.49|698.49|745
1670369100000|2022-12-06 23:25:00|713.56|701.56|714.48|702.48|714.98|702.98|713.25|701.25|746
1670369400000|2022-12-06 23:30:00|714.49|702.49|717.13|705.13|717.16|705.16|714.43|702.43|735
1670369700000|2022-12-06 23:35:00|717.12|705.12|718.23|706.23|718.34|706.34|716.61|704.61|620
1670370000000|2022-12-06 23:40:00|718.26|706.26|718.64|706.64|719.51|707.51|717.76|705.76|629
1670370300000|2022-12-06 23:45:00|718.63|706.63|718.85|706.85|718.92|706.92|717.03|705.03|574
1670370600000|2022-12-06 23:50:00|718.86|706.86|719.22|707.22|720.78|708.78|718.86|706.86|650
1670370900000|2022-12-06 23:55:00|719.2|707.2|719.23|707.23|720.62|708.62|718.85|706.85|579
1670371200000|2022-12-07 00:00:00|719.25|707.25|717.8|705.8|719.45|707.45|717.04|705.04|712
1670371500000|2022-12-07 00:05:00|717.81|705.81|717.07|705.07|718.62|706.62|716.9|704.9|589
1670371800000|2022-12-07 00:10:00|717.06|705.06|718.23|706.23|718.46|706.46|717.04|705.04|607
1670372100000|2022-12-07 00:15:00|717.98|705.98|717.07|705.07|719.28|707.28|717.04|705.04|539
1670372400000|2022-12-07 00:20:00|717.1|705.1|718.2|706.2|718.36|706.36|715.46|703.46|574
1670372700000|2022-12-07 00:25:00|718.21|706.21|717.42|705.42|719.25|707.25|717.16|705.16|571
1670373000000|2022-12-07 00:30:00|717.44|705.44|717.79|705.79|719.02|707.02|717.24|705.24|548
1670373300000|2022-12-07 00:35:00|717.78|705.78|719.43|707.43|719.91|707.91|717.47|705.47|516
1670373600000|2022-12-07 00:40:00|719.44|707.44|720.02|708.02|721.35|709.35|719.44|707.44|752
1670373900000|2022-12-07 00:45:00|720.04|708.04|718.36|706.36|720.7|708.7|717.73|705.73|639
1670374200000|2022-12-07 00:50:00|718.35|706.35|716.54|704.54|718.57|706.57|716.19|704.19|644
1670374500000|2022-12-07 00:55:00|716.48|704.48|716.58|704.58|717.18|705.18|715.5|703.5|610
1670374800000|2022-12-07 01:00:00|716.55|704.55|715.38|703.38|717.68|705.68|715.08|703.08|699
1670375100000|2022-12-07 01:05:00|715.37|703.37|714.59|702.59|715.67|703.67|714.37|702.37|602
1670375400000|2022-12-07 01:10:00|714.58|702.58|712.85|700.85|715.07|703.07|712.82|700.82|544
1670375700000|2022-12-07 01:15:00|712.82|700.82|713.12|701.12|713.82|701.82|712.26|700.26|607
1670376000000|2022-12-07 01:20:00|713.09|701.09|713.51|701.51|714.24|702.24|713.09|701.09|515
1670376300000|2022-12-07 01:25:00|713.53|701.53|711.86|699.86|713.61|701.61|711.76|699.76|558
1670376600000|2022-12-07 01:30:00|711.85|699.85|712.49|700.49|713.3|701.3|711.05|699.05|584
1670376900000|2022-12-07 01:35:00|712.48|700.48|715.63|703.63|715.67|703.67|712.41|700.41|592
1670377200000|2022-12-07 01:40:00|715.62|703.62|715.72|703.72|715.98|703.98|715.11|703.11|489
1670377500000|2022-12-07 01:45:00|715.74|703.74|716.03|704.03|716.32|704.32|714.7|702.7|521
1670377800000|2022-12-07 01:50:00|716.04|704.04|715.53|703.53|716.6|704.6|715.53|703.53|489
1670378100000|2022-12-07 01:55:00|715.49|703.49|715.55|703.55|715.93|703.93|715.09|703.09|485
1670378400000|2022-12-07 02:00:00|715.56|703.56|716.9|704.9|717.02|705.02|714.8|702.8|552
1670378700000|2022-12-07 02:05:00|716.95|704.95|716.4|704.4|718.35|706.35|716.16|704.16|514
1670379000000|2022-12-07 02:10:00|716.43|704.43|716.31|704.31|716.61|704.61|715.77|703.77|552
1670379300000|2022-12-07 02:15:00|716.23|704.23|714.99|702.99|716.39|704.39|714.62|702.62|483
1670379600000|2022-12-07 02:20:00|714.94|702.94|715.35|703.35|715.44|703.44|714.73|702.73|345
1670379900000|2022-12-07 02:25:00|715.34|703.34|713.8|701.8|715.41|703.41|713.7|701.7|488
1670380200000|2022-12-07 02:30:00|713.84|701.84|714.05|702.05|714.42|702.42|713.45|701.45|454
1670380500000|2022-12-07 02:35:00|714.04|702.04|715.15|703.15|715.29|703.29|713.93|701.93|389
1670380800000|2022-12-07 02:40:00|715.13|703.13|715.53|703.53|716.2|704.2|715.07|703.07|344
1670381100000|2022-12-07 02:45:00|715.61|703.61|715.55|703.55|715.82|703.82|715.13|703.13|388
1670381400000|2022-12-07 02:50:00|715.48|703.48|715.44|703.44|715.9|703.9|714.71|702.71|415
1670381700000|2022-12-07 02:55:00|715.42|703.42|715.34|703.34|715.62|703.62|714.79|702.79|475
1670382000000|2022-12-07 03:00:00|715.33|703.33|713.93|701.93|715.33|703.33|713.87|701.87|349
1670382300000|2022-12-07 03:05:00|713.96|701.96|714.07|702.07|714.27|702.27|713.71|701.71|346
1670382600000|2022-12-07 03:10:00|713.86|701.86|714.13|702.13|714.44|702.44|713.86|701.86|372
1670382900000|2022-12-07 03:15:00|714.12|702.12|714.25|702.25|714.96|702.96|713.79|701.79|439
1670383200000|2022-12-07 03:20:00|714.22|702.22|713.23|701.23|714.22|702.22|712.68|700.68|416
1670383500000|2022-12-07 03:25:00|713.21|701.21|712.8|700.8|713.58|701.58|712.69|700.69|452
1670383800000|2022-12-07 03:30:00|712.77|700.77|711.47|699.47|713.47|701.47|710.63|698.63|548
1670384100000|2022-12-07 03:35:00|711.49|699.49|712.7|700.7|712.96|700.96|711.49|699.49|487
1670384400000|2022-12-07 03:40:00|712.71|700.71|711.95|699.95|712.93|700.93|711.72|699.72|436
1670384700000|2022-12-07 03:45:00|711.93|699.93|712|700|712.14|700.14|711.07|699.07|428
1670385000000|2022-12-07 03:50:00|711.99|699.99|711.11|699.11|712.04|700.04|710.5|698.5|433
1670385300000|2022-12-07 03:55:00|711.13|699.13|710.47|698.47|711.18|699.18|710.19|698.19|354
1670385600000|2022-12-07 04:00:00|710.46|698.46|709.88|697.88|710.7|698.7|709.36|697.36|586
1670385900000|2022-12-07 04:05:00|709.86|697.86|709.08|697.08|709.96|697.96|708.87|696.87|460
1670386200000|2022-12-07 04:10:00|709.09|697.09|710|698|710.29|698.29|708.81|696.81|447
1670386500000|2022-12-07 04:15:00|709.99|697.99|710.39|698.39|710.75|698.75|709.78|697.78|480
1670386800000|2022-12-07 04:20:00|710.38|698.38|711.55|699.55|711.68|699.68|710.22|698.22|535
1670387100000|2022-12-07 04:25:00|711.54|699.54|712.6|700.6|712.74|700.74|711.37|699.37|469
1670387400000|2022-12-07 04:30:00|712.53|700.53|712.37|700.37|712.88|700.88|711.75|699.75|504
1670387700000|2022-12-07 04:35:00|712.35|700.35|711|699|712.36|700.36|710.42|698.42|503
1670388000000|2022-12-07 04:40:00|710.94|698.94|710.76|698.76|711.62|699.62|710.3|698.3|496
1670388300000|2022-12-07 04:45:00|710.78|698.78|711.71|699.71|711.77|699.77|710.53|698.53|531
1670388600000|2022-12-07 04:50:00|711.72|699.72|711.82|699.82|711.83|699.83|710.89|698.89|466
1670388900000|2022-12-07 04:55:00|711.81|699.81|713.41|701.41|713.82|701.82|711.78|699.78|568
1670389200000|2022-12-07 05:00:00|713.49|701.49|712.08|700.08|713.63|701.63|711.89|699.89|471
1670389500000|2022-12-07 05:05:00|712.09|700.09|711.44|699.44|712.57|700.57|711.27|699.27|395
1670389800000|2022-12-07 05:10:00|711.43|699.43|711.78|699.78|711.86|699.86|710.8|698.8|391
1670390100000|2022-12-07 05:15:00|711.59|699.59|712.78|700.78|712.83|700.83|711.56|699.56|407
1670390400000|2022-12-07 05:20:00|712.76|700.76|710.69|698.69|712.86|700.86|710.58|698.58|423
1670390700000|2022-12-07 05:25:00|710.72|698.72|710.43|698.43|711|699|709.57|697.57|531
1670391000000|2022-12-07 05:30:00|710.13|698.13|710.65|698.65|710.7|698.7|708.72|696.72|609
1670391300000|2022-12-07 05:35:00|710.66|698.66|709.74|697.74|710.91|698.91|709.74|697.74|539
1670391600000|2022-12-07 05:40:00|709.77|697.77|710.52|698.52|710.59|698.59|709.25|697.25|424
1670391900000|2022-12-07 05:45:00|710.54|698.54|709.96|697.96|710.61|698.61|709.94|697.94|445
1670392200000|2022-12-07 05:50:00|709.95|697.95|708.87|696.87|710.01|698.01|708.7|696.7|294
1670392500000|2022-12-07 05:55:00|708.91|696.91|709.54|697.54|710.42|698.42|708.45|696.45|368
1670392800000|2022-12-07 06:00:00|709.51|697.51|708.13|696.13|709.82|697.82|707.76|695.76|342
1670393100000|2022-12-07 06:05:00|708.18|696.18|707.2|695.2|708.26|696.26|707.01|695.01|296
1670393400000|2022-12-07 06:10:00|707.19|695.19|706.86|694.86|708.02|696.02|706.18|694.18|301
1670393700000|2022-12-07 06:15:00|706.85|694.85|706.76|694.76|707.16|695.16|706.01|694.01|361
1670394000000|2022-12-07 06:20:00|706.74|694.74|706.34|694.34|706.91|694.91|706.1|694.1|324
1670394300000|2022-12-07 06:25:00|706.31|694.31|705.5|693.5|706.34|694.34|704.96|692.96|269
1670394600000|2022-12-07 06:30:00|705.49|693.49|706.68|694.68|706.77|694.77|704.84|692.84|459
1670394900000|2022-12-07 06:35:00|706.67|694.67|705.81|693.81|706.85|694.85|705.62|693.62|285
1670395200000|2022-12-07 06:40:00|705.55|693.55|705.5|693.5|706.01|694.01|704.83|692.83|299
1670395500000|2022-12-07 06:45:00|705.48|693.48|703.82|691.82|705.95|693.95|703.45|691.45|303
1670395800000|2022-12-07 06:50:00|703.72|691.72|700.51|688.51|703.82|691.82|698.26|686.26|787
1670396100000|2022-12-07 06:55:00|700.54|688.54|700.84|688.84|701.64|689.64|699.08|687.08|662
1670396400000|2022-12-07 07:00:00|700.95|688.95|700.96|688.96|702.73|690.73|700.33|688.33|698
1670396700000|2022-12-07 07:05:00|700.93|688.93|700.65|688.65|701.47|689.47|698.48|686.48|663
1670397000000|2022-12-07 07:10:00|700.69|688.69|689.88|677.88|701.02|689.02|683.93|671.93|906
1670397300000|2022-12-07 07:15:00|690.08|678.08|692.85|680.85|694.23|682.23|688.79|676.79|1085
1670397600000|2022-12-07 07:20:00|692.76|680.76|691.79|679.79|693.88|681.88|691.41|679.41|995
1670397900000|2022-12-07 07:25:00|691.77|679.77|691.61|679.61|692.32|680.32|688.46|676.46|900
1670398200000|2022-12-07 07:30:00|691.6|679.6|688.01|676.01|691.67|679.67|687.16|675.16|854
1670398500000|2022-12-07 07:35:00|688.03|676.03|687.11|675.11|688.66|676.66|686.99|674.99|608
1670398800000|2022-12-07 07:40:00|687.13|675.13|686.64|674.64|688.25|676.25|685.89|673.89|585
1670399100000|2022-12-07 07:45:00|686.62|674.62|686.26|674.26|687.77|675.77|685.88|673.88|764
1670399400000|2022-12-07 07:50:00|686.23|674.23|686.93|674.93|687.27|675.27|684.61|672.61|729
1670399700000|2022-12-07 07:55:00|686.85|674.85|686.71|674.71|687.47|675.47|685.94|673.94|660
1670400000000|2022-12-07 08:00:00|686.7|674.7|684.96|672.96|686.8|674.8|684.23|672.23|787
1670400300000|2022-12-07 08:05:00|684.91|672.91|688.76|676.76|689.73|677.73|683.85|671.85|925
1670400600000|2022-12-07 08:10:00|688.56|676.56|689.45|677.45|689.58|677.58|687.76|675.76|788
1670400900000|2022-12-07 08:15:00|689.42|677.42|689.35|677.35|690.21|678.21|688.85|676.85|552
1670401200000|2022-12-07 08:20:00|689.27|677.27|689.37|677.37|689.53|677.53|688.49|676.49|617
1670401500000|2022-12-07 08:25:00|689.35|677.35|689.7|677.7|690.41|678.41|688.38|676.38|626
1670401800000|2022-12-07 08:30:00|689.68|677.68|691.71|679.71|692.02|680.02|689.28|677.28|657
1670402100000|2022-12-07 08:35:00|691.69|679.69|691.32|679.32|691.79|679.79|690.47|678.47|621
1670402400000|2022-12-07 08:40:00|691.33|679.33|690.52|678.52|691.36|679.36|689.64|677.64|647
1670402700000|2022-12-07 08:45:00|690.53|678.53|691.02|679.02|691.04|679.04|690.29|678.29|581
1670403000000|2022-12-07 08:50:00|691.06|679.06|690.33|678.33|691.17|679.17|688.07|676.07|735
1670403300000|2022-12-07 08:55:00|690.34|678.34|691.11|679.11|691.62|679.62|690.27|678.27|518
1670403600000|2022-12-07 09:00:00|691.08|679.08|691.75|679.75|691.77|679.77|690.38|678.38|453
1670403900000|2022-12-07 09:05:00|691.73|679.73|691.75|679.75|692.01|680.01|691.37|679.37|447
1670404200000|2022-12-07 09:10:00|691.76|679.76|690.66|678.66|691.87|679.87|690.55|678.55|447
1670404500000|2022-12-07 09:15:00|690.67|678.67|691.37|679.37|691.59|679.59|690.33|678.33|484
1670404800000|2022-12-07 09:20:00|691.33|679.33|692.54|680.54|692.7|680.7|691.1|679.1|562
1670405100000|2022-12-07 09:25:00|692.53|680.53|692.49|680.49|693.08|681.08|691.85|679.85|527
1670405400000|2022-12-07 09:30:00|692.5|680.5|692.39|680.39|693.53|681.53|691.91|679.91|482
1670405700000|2022-12-07 09:35:00|692.34|680.34|692.75|680.75|692.82|680.82|692.18|680.18|464
1670406000000|2022-12-07 09:40:00|692.79|680.79|693.16|681.16|693.75|681.75|692.64|680.64|443
1670406300000|2022-12-07 09:45:00|693.05|681.05|694.08|682.08|694.13|682.13|692.93|680.93|345
1670406600000|2022-12-07 09:50:00|694.09|682.09|694.92|682.92|695.11|683.11|693.8|681.8|467
1670406900000|2022-12-07 09:55:00|694.86|682.86|695.19|683.19|695.5|683.5|694.39|682.39|551
1670407200000|2022-12-07 10:00:00|695.18|683.18|693.66|681.66|695.34|683.34|693.62|681.62|444
1670407500000|2022-12-07 10:05:00|693.62|681.62|694.11|682.11|694.63|682.63|693.54|681.54|485
1670407800000|2022-12-07 10:10:00|694.1|682.1|692.75|680.75|694.42|682.42|692.27|680.27|522
1670408100000|2022-12-07 10:15:00|692.39|680.39|692.98|680.98|693.43|681.43|692.01|680.01|607
1670408400000|2022-12-07 10:20:00|692.99|680.99|692.16|680.16|693.45|681.45|691.95|679.95|479
1670408700000|2022-12-07 10:25:00|692.15|680.15|691.63|679.63|692.56|680.56|691.47|679.47|498
1670409000000|2022-12-07 10:30:00|691.65|679.65|693.27|681.27|693.68|681.68|691.6|679.6|513
1670409300000|2022-12-07 10:35:00|693.28|681.28|694.13|682.13|694.5|682.5|692.9|680.9|618
1670409600000|2022-12-07 10:40:00|694.15|682.15|693.59|681.59|694.46|682.46|693.09|681.09|577
1670409900000|2022-12-07 10:45:00|693.58|681.58|694.61|682.61|694.79|682.79|693.18|681.18|557
1670410200000|2022-12-07 10:50:00|694.63|682.63|694.99|682.99|695.3|683.3|694.17|682.17|590
1670410500000|2022-12-07 10:55:00|695.07|683.07|695.83|683.83|695.88|683.88|694.74|682.74|509
1670410800000|2022-12-07 11:00:00|695.81|683.81|694.91|682.91|695.93|683.93|694.47|682.47|488
1670411100000|2022-12-07 11:05:00|694.88|682.88|694.18|682.18|695.52|683.52|693.84|681.84|439
1670411400000|2022-12-07 11:10:00|694.15|682.15|694.11|682.11|694.76|682.76|693.62|681.62|375
1670411700000|2022-12-07 11:15:00|694.12|682.12|693.88|681.88|694.55|682.55|693.56|681.56|351
1670412000000|2022-12-07 11:20:00|693.89|681.89|694.06|682.06|694.78|682.78|693.65|681.65|440
1670412300000|2022-12-07 11:25:00|694.04|682.04|694.78|682.78|695.04|683.04|693.9|681.9|291
1670412600000|2022-12-07 11:30:00|694.76|682.76|694.86|682.86|695.25|683.25|694.35|682.35|337
1670412900000|2022-12-07 11:35:00|694.84|682.84|693.35|681.35|694.85|682.85|692.87|680.87|391
1670413200000|2022-12-07 11:40:00|693.39|681.39|692.15|680.15|693.69|681.69|691.89|679.89|453
1670413500000|2022-12-07 11:45:00|692.38|680.38|693.06|681.06|693.33|681.33|691.06|679.06|694
1670413800000|2022-12-07 11:50:00|693.17|681.17|693.46|681.46|694.32|682.32|692.07|680.07|688
1670414100000|2022-12-07 11:55:00|693.44|681.44|693.08|681.08|693.58|681.58|692.36|680.36|548
1670414400000|2022-12-07 12:00:00|693.03|681.03|693.8|681.8|694.79|682.79|692.34|680.34|721
1670414700000|2022-12-07 12:05:00|693.81|681.81|694.16|682.16|694.27|682.27|693.2|681.2|430
1670415000000|2022-12-07 12:10:00|694.17|682.17|694.65|682.65|694.72|682.72|693.62|681.62|454
1670415300000|2022-12-07 12:15:00|694.66|682.66|694.32|682.32|694.66|682.66|693.83|681.83|390
1670415600000|2022-12-07 12:20:00|694.36|682.36|693.4|681.4|694.48|682.48|692.31|680.31|722
1670415900000|2022-12-07 12:25:00|693.41|681.41|693.54|681.54|694.48|682.48|693.35|681.35|479
1670416200000|2022-12-07 12:30:00|693.51|681.51|692.77|680.77|693.88|681.88|692.2|680.2|487
1670416500000|2022-12-07 12:35:00|692.73|680.73|693.04|681.04|693.38|681.38|692.34|680.34|578
1670416800000|2022-12-07 12:40:00|693.03|681.03|692.77|680.77|693.09|681.09|692.22|680.22|416
1670417100000|2022-12-07 12:45:00|692.75|680.75|691.36|679.36|692.9|680.9|690.35|678.35|465
1670417400000|2022-12-07 12:50:00|691.42|679.42|690.41|678.41|691.83|679.83|689.99|677.99|472
1670417700000|2022-12-07 12:55:00|690.34|678.34|690.07|678.07|690.5|678.5|688.78|676.78|472
1670418000000|2022-12-07 13:00:00|690.08|678.08|689.74|677.74|690.53|678.53|689.65|677.65|406
1670418300000|2022-12-07 13:05:00|689.7|677.7|691.31|679.31|691.47|679.47|689.2|677.2|430
1670418600000|2022-12-07 13:10:00|691.44|679.44|693.44|681.44|694.21|682.21|691.2|679.2|755
1670418900000|2022-12-07 13:15:00|693.42|681.42|694.39|682.39|695.39|683.39|693.4|681.4|799
1670419200000|2022-12-07 13:20:00|694.33|682.33|692.56|680.56|694.59|682.59|692.56|680.56|633
1670419500000|2022-12-07 13:25:00|692.55|680.55|693.71|681.71|693.76|681.76|692.41|680.41|610
1670419800000|2022-12-07 13:30:00|693.73|681.73|695.02|683.02|695.11|683.11|693.71|681.71|526
1670420100000|2022-12-07 13:35:00|695.03|683.03|693.34|681.34|695.24|683.24|693.16|681.16|553
1670420400000|2022-12-07 13:40:00|693.35|681.35|693.5|681.5|693.96|681.96|692.84|680.84|493
1670420700000|2022-12-07 13:45:00|693.48|681.48|693.01|681.01|693.88|681.88|692.78|680.78|527
1670421000000|2022-12-07 13:50:00|693|681|694.85|682.85|694.93|682.93|692.58|680.58|556
1670421300000|2022-12-07 13:55:00|694.89|682.89|693.87|681.87|694.96|682.96|693.82|681.82|521
1670421600000|2022-12-07 14:00:00|693.86|681.86|691.92|679.92|694.7|682.7|691.92|679.92|486
1670421900000|2022-12-07 14:05:00|691.93|679.93|691.69|679.69|692.91|680.91|691.44|679.44|427
1670422200000|2022-12-07 14:10:00|691.68|679.68|692.31|680.31|692.48|680.48|690.94|678.94|496
1670422500000|2022-12-07 14:15:00|692.3|680.3|692.75|680.75|693.47|681.47|691.88|679.88|442
1670422800000|2022-12-07 14:20:00|692.76|680.76|694.06|682.06|694.07|682.07|692.39|680.39|369
1670423100000|2022-12-07 14:25:00|694.31|682.31|693.67|681.67|694.31|682.31|692.76|680.76|387
1670423400000|2022-12-07 14:30:00|693.66|681.66|694.95|682.95|695.23|683.23|693.11|681.11|720
1670423700000|2022-12-07 14:35:00|694.94|682.94|695.42|683.42|696|684|694.72|682.72|704
1670424000000|2022-12-07 14:40:00|695.4|683.4|692.83|680.83|695.4|683.4|692.83|680.83|603
1670424300000|2022-12-07 14:45:00|692.82|680.82|691.41|679.41|693.45|681.45|691.41|679.41|491
1670424600000|2022-12-07 14:50:00|691.45|679.45|692.4|680.4|693.18|681.18|691.33|679.33|553
1670424900000|2022-12-07 14:55:00|692.43|680.43|692.45|680.45|693.16|681.16|692.33|680.33|410
1670425200000|2022-12-07 15:00:00|692.49|680.49|693.53|681.53|693.69|681.69|692.3|680.3|595
1670425500000|2022-12-07 15:05:00|693.47|681.47|693.9|681.9|694.77|682.77|693.45|681.45|559
1670425800000|2022-12-07 15:10:00|693.91|681.91|692.37|680.37|694|682|691.41|679.41|616
1670426100000|2022-12-07 15:15:00|692.38|680.38|692.21|680.21|693.46|681.46|692.1|680.1|374
1670426400000|2022-12-07 15:20:00|692.2|680.2|691.45|679.45|692.49|680.49|691.25|679.25|332
1670426700000|2022-12-07 15:25:00|691.25|679.25|692.51|680.51|692.58|680.58|691.02|679.02|427
1670427000000|2022-12-07 15:30:00|692.52|680.52|691.37|679.37|692.69|680.69|691.26|679.26|350
1670427300000|2022-12-07 15:35:00|691.41|679.41|690.12|678.12|691.66|679.66|690.05|678.05|280
1670427600000|2022-12-07 15:40:00|690.03|678.03|690.33|678.33|690.4|678.4|689.94|677.94|166
1670427900000|2022-12-07 15:45:00|690.31|678.31|690.73|678.73|690.73|678.73|689.88|677.88|143
1670428200000|2022-12-07 15:50:00|690.72|678.72|691.45|679.45|691.67|679.67|690.62|678.62|205
1670428500000|2022-12-07 15:55:00|691.46|679.46|691.58|679.58|691.71|679.71|691.03|679.03|195
1670428800000|2022-12-07 16:00:00|691.46|679.46|692.53|680.53|692.58|680.58|691.24|679.24|288
1670429100000|2022-12-07 16:05:00|692.47|680.47|690.77|678.77|692.53|680.53|690.52|678.52|248
1670429400000|2022-12-07 16:10:00|690.76|678.76|690.01|678.01|690.76|678.76|689.7|677.7|253
1670429700000|2022-12-07 16:15:00|690|678|690.34|678.34|690.53|678.53|689.66|677.66|174
1670430000000|2022-12-07 16:20:00|690.35|678.35|689.37|677.37|690.36|678.36|688.86|676.86|262
1670430300000|2022-12-07 16:25:00|689.35|677.35|688.86|676.86|689.35|677.35|687.96|675.96|324
1670430600000|2022-12-07 16:30:00|688.59|676.59|689.47|677.47|689.69|677.69|688.55|676.55|327
1670430900000|2022-12-07 16:35:00|689.46|677.46|689.11|677.11|689.62|677.62|689.1|677.1|195
1670431200000|2022-12-07 16:40:00|689.04|677.04|689.39|677.39|689.51|677.51|688.82|676.82|317
1670431500000|2022-12-07 16:45:00|689.29|677.29|690.88|678.88|690.88|678.88|688.23|676.23|414
1670431800000|2022-12-07 16:50:00|690.83|678.83|689.89|677.89|690.85|678.85|689.67|677.67|431
1670432100000|2022-12-07 16:55:00|689.88|677.88|690.18|678.18|690.27|678.27|689.01|677.01|433
1670432400000|2022-12-07 17:00:00|690.22|678.22|690.46|678.46|690.68|678.68|689.92|677.92|391
1670432700000|2022-12-07 17:05:00|690.47|678.47|691.4|679.4|691.8|679.8|690.34|678.34|470
1670433000000|2022-12-07 17:10:00|691.41|679.41|691.08|679.08|691.84|679.84|690.78|678.78|462
1670433300000|2022-12-07 17:15:00|691.1|679.1|690.05|678.05|691.5|679.5|690.05|678.05|461
1670433600000|2022-12-07 17:20:00|690.06|678.06|690.09|678.09|690.8|678.8|690.06|678.06|304
1670433900000|2022-12-07 17:25:00|690.08|678.08|690.38|678.38|690.54|678.54|689.79|677.79|395
1670434200000|2022-12-07 17:30:00|690.39|678.39|690.36|678.36|690.85|678.85|690.11|678.11|372
1670434500000|2022-12-07 17:35:00|690.37|678.37|689.55|677.55|690.57|678.57|689.5|677.5|376
1670434800000|2022-12-07 17:40:00|689.52|677.52|690.37|678.37|690.47|678.47|688.96|676.96|453
1670435100000|2022-12-07 17:45:00|690.38|678.38|689.37|677.37|690.44|678.44|689.34|677.34|428
1670435400000|2022-12-07 17:50:00|689.38|677.38|689.74|677.74|690.18|678.18|689.37|677.37|331
1670435700000|2022-12-07 17:55:00|689.67|677.67|688.49|676.49|689.81|677.81|688.1|676.1|405
1670436000000|2022-12-07 18:00:00|688.48|676.48|688.47|676.47|688.92|676.92|688.03|676.03|395
1670436300000|2022-12-07 18:05:00|688.46|676.46|688.61|676.61|688.98|676.98|688.05|676.05|362
1670436600000|2022-12-07 18:10:00|688.73|676.73|690.07|678.07|690.57|678.57|688.62|676.62|508
1670436900000|2022-12-07 18:15:00|690|678|690.67|678.67|691.3|679.3|689.83|677.83|496
1670437200000|2022-12-07 18:20:00|690.7|678.7|689.5|677.5|690.71|678.71|689.42|677.42|357
1670437500000|2022-12-07 18:25:00|689.51|677.51|689.55|677.55|689.86|677.86|689.23|677.23|318
1670437800000|2022-12-07 18:30:00|689.54|677.54|690.26|678.26|690.52|678.52|689.2|677.2|396
1670438100000|2022-12-07 18:35:00|690.25|678.25|688.06|676.06|690.57|678.57|688.06|676.06|494
1670438400000|2022-12-07 18:40:00|688.08|676.08|687.82|675.82|688.58|676.58|687.54|675.54|325
1670438700000|2022-12-07 18:45:00|687.81|675.81|689.02|677.02|689.26|677.26|687.81|675.81|430
1670439000000|2022-12-07 18:50:00|689|677|688.18|676.18|689.08|677.08|687.78|675.78|303
1670439300000|2022-12-07 18:55:00|688.31|676.31|686.45|674.45|688.34|676.34|686.18|674.18|489
1670439600000|2022-12-07 19:00:00|686.46|674.46|686.57|674.57|687.33|675.33|686.06|674.06|256
1670439900000|2022-12-07 19:05:00|686.61|674.61|687.33|675.33|687.39|675.39|686.61|674.61|257
1670440200000|2022-12-07 19:10:00|687.22|675.22|688.41|676.41|688.41|676.41|687.06|675.06|409
1670440500000|2022-12-07 19:15:00|688.36|676.36|687.01|675.01|688.65|676.65|686.84|674.84|420
1670440800000|2022-12-07 19:20:00|687|675|687.61|675.61|687.66|675.66|686.44|674.44|425
1670441100000|2022-12-07 19:25:00|687.62|675.62|687.87|675.87|688.03|676.03|687.07|675.07|323
1670441400000|2022-12-07 19:30:00|687.88|675.88|689.83|677.83|689.83|677.83|687.61|675.61|364
1670441700000|2022-12-07 19:35:00|689.88|677.88|690.8|678.8|690.95|678.95|688.74|676.74|505
1670442000000|2022-12-07 19:40:00|690.78|678.78|688.95|676.95|690.78|678.78|688.83|676.83|422
1670442300000|2022-12-07 19:45:00|688.97|676.97|688.61|676.61|688.99|676.99|688.42|676.42|269
1670442600000|2022-12-07 19:50:00|688.58|676.58|689.1|677.1|689.46|677.46|688.29|676.29|398
1670442900000|2022-12-07 19:55:00|689.22|677.22|689.95|677.95|691.06|679.06|689.04|677.04|409
1670443200000|2022-12-07 20:00:00|689.94|677.94|689.33|677.33|690.05|678.05|686.44|674.44|690
1670443500000|2022-12-07 20:05:00|689.35|677.35|688.06|676.06|689.43|677.43|687.79|675.79|521
1670443800000|2022-12-07 20:10:00|688.07|676.07|689.71|677.71|689.8|677.8|687.92|675.92|462
1670444100000|2022-12-07 20:15:00|689.63|677.63|689.79|677.79|690.44|678.44|689.46|677.46|403
1670444400000|2022-12-07 20:20:00|689.8|677.8|690.43|678.43|690.62|678.62|689.63|677.63|346
1670444700000|2022-12-07 20:25:00|690.49|678.49|690.55|678.55|690.64|678.64|690.27|678.27|307
1670445000000|2022-12-07 20:30:00|690.56|678.56|691.58|679.58|692.13|680.13|690.47|678.47|426
1670445300000|2022-12-07 20:35:00|691.57|679.57|691.37|679.37|691.69|679.69|691.17|679.17|265
1670445600000|2022-12-07 20:40:00|691.36|679.36|690.63|678.63|691.37|679.37|690.36|678.36|357
1670445900000|2022-12-07 20:45:00|690.64|678.64|691.05|679.05|691.24|679.24|690.38|678.38|325
1670446200000|2022-12-07 20:50:00|691.04|679.04|691.13|679.13|691.27|679.27|690.67|678.67|341
1670446500000|2022-12-07 20:55:00|691.17|679.17|690.34|678.34|691.3|679.3|690.19|678.19|519
1670446800000|2022-12-07 21:00:00|690.41|678.41|691.03|679.03|691.65|679.65|690.3|678.3|479
1670447100000|2022-12-07 21:05:00|691.13|679.13|690.83|678.83|691.27|679.27|690.44|678.44|346
1670447400000|2022-12-07 21:10:00|690.82|678.82|691.69|679.69|691.84|679.84|690.78|678.78|197
1670447700000|2022-12-07 21:15:00|691.71|679.71|691.46|679.46|692.19|680.19|691.23|679.23|298
1670448000000|2022-12-07 21:20:00|691.45|679.45|691.69|679.69|692.11|680.11|690.79|678.79|261
1670448300000|2022-12-07 21:25:00|691.68|679.68|692.03|680.03|692.58|680.58|691.47|679.47|288
1670448600000|2022-12-07 21:30:00|692.07|680.07|691.4|679.4|692.52|680.52|691.28|679.28|313
1670448900000|2022-12-07 21:35:00|691.45|679.45|691.5|679.5|691.58|679.58|690.72|678.72|337
1670449200000|2022-12-07 21:40:00|691.51|679.51|691.81|679.81|691.84|679.84|689.92|677.92|274
1670449500000|2022-12-07 21:45:00|691.82|679.82|692.26|680.26|692.26|680.26|691.55|679.55|220
1670449800000|2022-12-07 21:50:00|692.29|680.29|692.44|680.44|693.72|681.72|692.1|680.1|263
1670450100000|2022-12-07 21:55:00|692.42|680.42|692.63|680.63|692.77|680.77|691.64|679.64|287
1670450400000|2022-12-07 22:00:00|692.62|680.62|692.11|680.11|692.98|680.98|691.87|679.87|199
1670450700000|2022-12-07 22:05:00|692.06|680.06|692.31|680.31|692.32|680.32|690.99|678.99|251
1670451000000|2022-12-07 22:10:00|692.32|680.32|692.11|680.11|692.35|680.35|692.08|680.08|160
1670451300000|2022-12-07 22:15:00|692.13|680.13|691.48|679.48|692.31|680.31|690.99|678.99|256
1670451600000|2022-12-07 22:20:00|691.47|679.47|692.06|680.06|692.08|680.08|691.23|679.23|185
1670451900000|2022-12-07 22:25:00|692.08|680.08|691.75|679.75|692.44|680.44|691.25|679.25|246
1670452200000|2022-12-07 22:30:00|691.73|679.73|690.77|678.77|691.73|679.73|690.27|678.27|346
1670452500000|2022-12-07 22:35:00|690.78|678.78|694.64|682.64|694.99|682.99|690.76|678.76|344
1670452800000|2022-12-07 22:40:00|694.54|682.54|698.62|686.62|698.62|686.62|694.06|682.06|551
1670453100000|2022-12-07 22:45:00|698.63|686.63|698.17|686.17|699.12|687.12|696.83|684.83|687
1670453400000|2022-12-07 22:50:00|698.18|686.18|695.95|683.95|698.55|686.55|695.84|683.84|392
1670453700000|2022-12-07 22:55:00|695.96|683.96|695.09|683.09|696.5|684.5|695|683|349
1670454000000|2022-12-07 23:00:00|695.11|683.11|696.89|684.89|696.95|684.95|693.37|681.37|489
1670454300000|2022-12-07 23:05:00|696.86|684.86|696.01|684.01|697.09|685.09|695.28|683.28|617
1670454600000|2022-12-07 23:10:00|696|684|695.93|683.93|696.52|684.52|695.14|683.14|521
1670454900000|2022-12-07 23:15:00|696.05|684.05|694.91|682.91|696.28|684.28|694.63|682.63|561
1670455200000|2022-12-07 23:20:00|694.92|682.92|694.98|682.98|695.71|683.71|694.72|682.72|502
1670455500000|2022-12-07 23:25:00|694.95|682.95|694.67|682.67|695.39|683.39|694.48|682.48|402
1670455800000|2022-12-07 23:30:00|694.65|682.65|695.46|683.46|695.98|683.98|694.35|682.35|398
1670456100000|2022-12-07 23:35:00|695.58|683.58|695.02|683.02|696.1|684.1|694.84|682.84|397
1670456400000|2022-12-07 23:40:00|695.04|683.04|695.78|683.78|695.86|683.86|694.81|682.81|400
1670456700000|2022-12-07 23:45:00|695.85|683.85|694.97|682.97|696.26|684.26|694.91|682.91|495
1670457000000|2022-12-07 23:50:00|695.01|683.01|694.65|682.65|695.22|683.22|694.01|682.01|392
1670457300000|2022-12-07 23:55:00|694.66|682.66|694.28|682.28|695.33|683.33|693.62|681.62|485
1670457600000|2022-12-08 00:00:00|694.26|682.26|693.35|681.35|694.74|682.74|693.24|681.24|531
1670457900000|2022-12-08 00:05:00|693.34|681.34|693.21|681.21|693.35|681.35|691.94|679.94|497
1670458200000|2022-12-08 00:10:00|693.23|681.23|694.53|682.53|694.86|682.86|693.14|681.14|396
1670458500000|2022-12-08 00:15:00|694.52|682.52|694.86|682.86|695.59|683.59|694.47|682.47|443
1670458800000|2022-12-08 00:20:00|694.87|682.87|696.63|684.63|697.15|685.15|694.69|682.69|648
1670459100000|2022-12-08 00:25:00|696.74|684.74|695.24|683.24|697.2|685.2|695.17|683.17|543
1670459400000|2022-12-08 00:30:00|695.39|683.39|694.55|682.55|695.77|683.77|694.43|682.43|513
1670459700000|2022-12-08 00:35:00|694.54|682.54|692.88|680.88|694.63|682.63|692.04|680.04|621
1670460000000|2022-12-08 00:40:00|692.89|680.89|693.19|681.19|694|682|692.81|680.81|512
1670460300000|2022-12-08 00:45:00|693.24|681.24|691.47|679.47|693.85|681.85|691.09|679.09|543
1670460600000|2022-12-08 00:50:00|691.44|679.44|689.56|677.56|691.44|679.44|689.3|677.3|543
1670460900000|2022-12-08 00:55:00|689.53|677.53|687.49|675.49|689.64|677.64|687.42|675.42|569
1670461200000|2022-12-08 01:00:00|687.47|675.47|688.27|676.27|688.76|676.76|687.14|675.14|634
1670461500000|2022-12-08 01:05:00|688.29|676.29|688.94|676.94|689.19|677.19|688.18|676.18|453
1670461800000|2022-12-08 01:10:00|688.95|676.95|690.53|678.53|690.99|678.99|688.84|676.84|405
1670462100000|2022-12-08 01:15:00|690.54|678.54|688.39|676.39|690.63|678.63|688.22|676.22|620
1670462400000|2022-12-08 01:20:00|688.41|676.41|688.55|676.55|689|677|687.77|675.77|427
1670462700000|2022-12-08 01:25:00|688.52|676.52|687.77|675.77|689.13|677.13|687.47|675.47|379
1670463000000|2022-12-08 01:30:00|687.78|675.78|685.56|673.56|687.82|675.82|685.46|673.46|568
1670463300000|2022-12-08 01:35:00|685.49|673.49|686.07|674.07|687.25|675.25|685.1|673.1|728
1670463600000|2022-12-08 01:40:00|686.06|674.06|684.69|672.69|686.41|674.41|684.06|672.06|561
1670463900000|2022-12-08 01:45:00|684.7|672.7|685.64|673.64|686.15|674.15|683.99|671.99|618
1670464200000|2022-12-08 01:50:00|685.63|673.63|685.6|673.6|686.32|674.32|684.05|672.05|524
1670464500000|2022-12-08 01:55:00|685.58|673.58|686.56|674.56|686.71|674.71|684.94|672.94|530
1670464800000|2022-12-08 02:00:00|686.57|674.57|686.94|674.94|687.19|675.19|685.97|673.97|564
1670465100000|2022-12-08 02:05:00|686.93|674.93|686.08|674.08|687.03|675.03|685.83|673.83|375
1670465400000|2022-12-08 02:10:00|686.03|674.03|685.62|673.62|686.11|674.11|685.45|673.45|364
1670465700000|2022-12-08 02:15:00|685.63|673.63|685.28|673.28|685.82|673.82|684.63|672.63|430
1670466000000|2022-12-08 02:20:00|685.22|673.22|685.69|673.69|686.12|674.12|685.11|673.11|356
1670466300000|2022-12-08 02:25:00|685.73|673.73|686.09|674.09|686.32|674.32|685.42|673.42|359
1670466600000|2022-12-08 02:30:00|686.23|674.23|688.22|676.22|688.51|676.51|686.07|674.07|546
1670466900000|2022-12-08 02:35:00|688.24|676.24|688.77|676.77|688.82|676.82|688.18|676.18|341
1670467200000|2022-12-08 02:40:00|688.78|676.78|692.74|680.74|693.73|681.73|688.78|676.78|734
1670467500000|2022-12-08 02:45:00|692.75|680.75|692.76|680.76|693.63|681.63|690.92|678.92|788
1670467800000|2022-12-08 02:50:00|692.79|680.79|691.61|679.61|692.89|680.89|690.98|678.98|577
1670468100000|2022-12-08 02:55:00|691.62|679.62|691.09|679.09|692.45|680.45|690.77|678.77|584
1670468400000|2022-12-08 03:00:00|691.12|679.12|691.65|679.65|691.88|679.88|690.79|678.79|537
1670468700000|2022-12-08 03:05:00|691.66|679.66|692.26|680.26|692.5|680.5|691.49|679.49|554
1670469000000|2022-12-08 03:10:00|692.27|680.27|691.64|679.64|692.64|680.64|690.96|678.96|476
1670469300000|2022-12-08 03:15:00|691.65|679.65|692.96|680.96|692.97|680.97|691.38|679.38|483
1670469600000|2022-12-08 03:20:00|692.92|680.92|693.65|681.65|693.83|681.83|692.62|680.62|394
1670469900000|2022-12-08 03:25:00|693.68|681.68|692.89|680.89|693.78|681.78|692.77|680.77|406
1670470200000|2022-12-08 03:30:00|692.91|680.91|692.36|680.36|693.01|681.01|692.36|680.36|393
1670470500000|2022-12-08 03:35:00|692.35|680.35|691.48|679.48|692.65|680.65|691.23|679.23|421
1670470800000|2022-12-08 03:40:00|691.45|679.45|691.6|679.6|691.82|679.82|691.05|679.05|357
1670471100000|2022-12-08 03:45:00|691.61|679.61|691.78|679.78|692.2|680.2|691.41|679.41|283
1670471400000|2022-12-08 03:50:00|691.79|679.79|691.56|679.56|691.89|679.89|691.45|679.45|223
1670471700000|2022-12-08 03:55:00|691.57|679.57|691.2|679.2|691.63|679.63|690.9|678.9|301
1670472000000|2022-12-08 04:00:00|691.21|679.21|692.36|680.36|692.68|680.68|691.14|679.14|471
1670472300000|2022-12-08 04:05:00|692.39|680.39|692.37|680.37|692.77|680.77|692.1|680.1|361
1670472600000|2022-12-08 04:10:00|692.38|680.38|690.92|678.92|692.66|680.66|690.83|678.83|352
1670472900000|2022-12-08 04:15:00|690.91|678.91|689.35|677.35|691.29|679.29|689.13|677.13|461
1670473200000|2022-12-08 04:20:00|689.41|677.41|688.22|676.22|689.57|677.57|687.96|675.96|587
1670473500000|2022-12-08 04:25:00|688.21|676.21|688.45|676.45|689.15|677.15|688.01|676.01|473
1670473800000|2022-12-08 04:30:00|688.46|676.46|689.73|677.73|689.88|677.88|688.26|676.26|502
1670474100000|2022-12-08 04:35:00|689.72|677.72|689.23|677.23|689.86|677.86|689.04|677.04|393
1670474400000|2022-12-08 04:40:00|689.22|677.22|689.17|677.17|689.57|677.57|688.98|676.98|272
1670474700000|2022-12-08 04:45:00|689.01|677.01|690.58|678.58|691.06|679.06|688.55|676.55|498
1670475000000|2022-12-08 04:50:00|690.36|678.36|689.98|677.98|691.52|679.52|689.9|677.9|432
1670475300000|2022-12-08 04:55:00|690.03|678.03|688.98|676.98|691.01|679.01|688.58|676.58|433
1670475600000|2022-12-08 05:00:00|688.97|676.97|689.68|677.68|689.85|677.85|686.93|674.93|599
1670475900000|2022-12-08 05:05:00|689.66|677.66|689.46|677.46|690.49|678.49|689.37|677.37|380
1670476200000|2022-12-08 05:10:00|689.47|677.47|689.07|677.07|689.5|677.5|688.33|676.33|423
1670476500000|2022-12-08 05:15:00|689.04|677.04|688.69|676.69|689.06|677.06|688.26|676.26|406
1670476800000|2022-12-08 05:20:00|688.7|676.7|689.63|677.63|689.71|677.71|688.69|676.69|248
1670477100000|2022-12-08 05:25:00|689.61|677.61|689.61|677.61|689.78|677.78|689.14|677.14|285
1670477400000|2022-12-08 05:30:00|689.6|677.6|688.69|676.69|689.8|677.8|688.57|676.57|383
1670477700000|2022-12-08 05:35:00|688.75|676.75|688.34|676.34|688.98|676.98|688.33|676.33|256
1670478000000|2022-12-08 05:40:00|688.35|676.35|687.08|675.08|688.64|676.64|686.97|674.97|327
1670478300000|2022-12-08 05:45:00|687.19|675.19|688.53|676.53|688.66|676.66|686.78|674.78|552
1670478600000|2022-12-08 05:50:00|688.52|676.52|690.35|678.35|690.35|678.35|687.95|675.95|540
1670478900000|2022-12-08 05:55:00|690.34|678.34|690.08|678.08|690.53|678.53|689.75|677.75|534
1670479200000|2022-12-08 06:00:00|690.05|678.05|688.93|676.93|690.25|678.25|688.06|676.06|618
1670479500000|2022-12-08 06:05:00|688.99|676.99|687.7|675.7|689.02|677.02|687.7|675.7|520
1670479800000|2022-12-08 06:10:00|687.71|675.71|688.84|676.84|688.85|676.85|687.6|675.6|396
1670480100000|2022-12-08 06:15:00|688.86|676.86|689.87|677.87|690.09|678.09|688.37|676.37|520
1670480400000|2022-12-08 06:20:00|689.82|677.82|689.42|677.42|690.01|678.01|688.91|676.91|475
1670480700000|2022-12-08 06:25:00|689.34|677.34|689.25|677.25|689.56|677.56|688.45|676.45|413
1670481000000|2022-12-08 06:30:00|689.26|677.26|689.73|677.73|689.73|677.73|689|677|413
1670481300000|2022-12-08 06:35:00|689.7|677.7|690.52|678.52|690.84|678.84|689.7|677.7|462
1670481600000|2022-12-08 06:40:00|690.53|678.53|690.68|678.68|690.82|678.82|690.24|678.24|473
1670481900000|2022-12-08 06:45:00|690.67|678.67|690.83|678.83|690.99|678.99|690.43|678.43|304
1670482200000|2022-12-08 06:50:00|690.79|678.79|690.4|678.4|690.9|678.9|690.27|678.27|342
1670482500000|2022-12-08 06:55:00|690.39|678.39|690.17|678.17|690.49|678.49|689.87|677.87|316
1670482800000|2022-12-08 07:00:00|690.18|678.18|691.17|679.17|691.41|679.41|690.09|678.09|479
1670483100000|2022-12-08 07:05:00|691.16|679.16|693.17|681.17|693.49|681.49|690.98|678.98|502
1670483400000|2022-12-08 07:10:00|693.19|681.19|693.48|681.48|694.54|682.54|692.7|680.7|638
1670483700000|2022-12-08 07:15:00|693.49|681.49|693.24|681.24|694.24|682.24|692.58|680.58|616
1670484000000|2022-12-08 07:20:00|693.3|681.3|694.28|682.28|695.21|683.21|693.3|681.3|554
1670484300000|2022-12-08 07:25:00|694.24|682.24|693.4|681.4|694.42|682.42|692.95|680.95|467
1670484600000|2022-12-08 07:30:00|693.33|681.33|695.44|683.44|695.49|683.49|693.3|681.3|482
1670484900000|2022-12-08 07:35:00|695.47|683.47|696.28|684.28|696.54|684.54|695.37|683.37|470
1670485200000|2022-12-08 07:40:00|696.29|684.29|696.01|684.01|696.32|684.32|695.41|683.41|589
1670485500000|2022-12-08 07:45:00|696|684|695.21|683.21|696.12|684.12|694.7|682.7|424
1670485800000|2022-12-08 07:50:00|695.19|683.19|695|683|695.8|683.8|694.74|682.74|478
1670486100000|2022-12-08 07:55:00|694.99|682.99|694.72|682.72|695.49|683.49|694.3|682.3|335
1670486400000|2022-12-08 08:00:00|694.73|682.73|695.47|683.47|695.65|683.65|694.54|682.54|398
1670486700000|2022-12-08 08:05:00|695.49|683.49|695.89|683.89|696.35|684.35|695.44|683.44|368
1670487000000|2022-12-08 08:10:00|695.91|683.91|694.66|682.66|696.01|684.01|694.47|682.47|381
1670487300000|2022-12-08 08:15:00|694.56|682.56|694.05|682.05|694.81|682.81|693.63|681.63|470
1670487600000|2022-12-08 08:20:00|694.03|682.03|693.89|681.89|694.2|682.2|693.75|681.75|307
1670487900000|2022-12-08 08:25:00|693.87|681.87|694.28|682.28|694.58|682.58|693.75|681.75|381
1670488200000|2022-12-08 08:30:00|694.29|682.29|694.18|682.18|694.59|682.59|693.94|681.94|313
1670488500000|2022-12-08 08:35:00|694.16|682.16|694.23|682.23|694.33|682.33|693.86|681.86|341
1670488800000|2022-12-08 08:40:00|694.18|682.18|693.68|681.68|694.27|682.27|693.47|681.47|294
1670489100000|2022-12-08 08:45:00|693.67|681.67|693.01|681.01|693.69|681.69|692.82|680.82|329
1670489400000|2022-12-08 08:50:00|693.02|681.02|693.44|681.44|693.98|681.98|692.88|680.88|332
1670489700000|2022-12-08 08:55:00|693.47|681.47|693.81|681.81|694.17|682.17|693.35|681.35|418
1670490000000|2022-12-08 09:00:00|693.76|681.76|692.15|680.15|694.45|682.45|692.15|680.15|495
1670490300000|2022-12-08 09:05:00|692.13|680.13|692.57|680.57|692.84|680.84|692.04|680.04|371
1670490600000|2022-12-08 09:10:00|692.59|680.59|692.86|680.86|693.17|681.17|692.43|680.43|372
1670490900000|2022-12-08 09:15:00|692.87|680.87|692.64|680.64|693|681|692.33|680.33|378
1670491200000|2022-12-08 09:20:00|692.62|680.62|691.37|679.37|692.65|680.65|690.64|678.64|368
1670491500000|2022-12-08 09:25:00|691.38|679.38|690.52|678.52|691.38|679.38|690.15|678.15|293
1670491800000|2022-12-08 09:30:00|690.47|678.47|691.39|679.39|691.52|679.52|690.1|678.1|520
1670492100000|2022-12-08 09:35:00|691.4|679.4|690.26|678.26|691.88|679.88|689.91|677.91|408
1670492400000|2022-12-08 09:40:00|690.25|678.25|690.87|678.87|691|679|690.05|678.05|389
1670492700000|2022-12-08 09:45:00|690.86|678.86|690.94|678.94|691.27|679.27|689.77|677.77|408
1670493000000|2022-12-08 09:50:00|690.96|678.96|691.03|679.03|691.49|679.49|690.41|678.41|333
1670493300000|2022-12-08 09:55:00|691.05|679.05|691.35|679.35|691.5|679.5|690.62|678.62|357
1670493600000|2022-12-08 10:00:00|691.37|679.37|692.49|680.49|692.7|680.7|691.07|679.07|434
1670493900000|2022-12-08 10:05:00|692.48|680.48|691.86|679.86|692.53|680.53|691.74|679.74|358
1670494200000|2022-12-08 10:10:00|691.85|679.85|692.49|680.49|692.78|680.78|691.61|679.61|537
1670494500000|2022-12-08 10:15:00|692.55|680.55|693.43|681.43|693.55|681.55|691.9|679.9|453
1670494800000|2022-12-08 10:20:00|693.41|681.41|693.69|681.69|694.38|682.38|693.41|681.41|454
1670495100000|2022-12-08 10:25:00|693.66|681.66|693.88|681.88|694.39|682.39|693.57|681.57|489
1670495400000|2022-12-08 10:30:00|693.9|681.9|693.86|681.86|694.07|682.07|693.48|681.48|472
1670495700000|2022-12-08 10:35:00|693.91|681.91|693.36|681.36|694.11|682.11|693.16|681.16|346
1670496000000|2022-12-08 10:40:00|693.35|681.35|693.18|681.18|693.48|681.48|692.62|680.62|456
1670496300000|2022-12-08 10:45:00|693.23|681.23|693.65|681.65|694.47|682.47|692.93|680.93|489
1670496600000|2022-12-08 10:50:00|693.56|681.56|693.55|681.55|693.7|681.7|693.25|681.25|248
1670496900000|2022-12-08 10:55:00|693.52|681.52|693.37|681.37|693.94|681.94|693.2|681.2|377
1670497200000|2022-12-08 11:00:00|693.35|681.35|693.89|681.89|694.32|682.32|693.35|681.35|481
1670497500000|2022-12-08 11:05:00|693.9|681.9|692.96|680.96|694.3|682.3|692.92|680.92|438
1670497800000|2022-12-08 11:10:00|692.92|680.92|692.26|680.26|693.36|681.36|692.12|680.12|347
1670498100000|2022-12-08 11:15:00|692.28|680.28|691.1|679.1|692.49|680.49|690.69|678.69|417
1670498400000|2022-12-08 11:20:00|691.13|679.13|692.99|680.99|693.42|681.42|690.75|678.75|594
1670498700000|2022-12-08 11:25:00|693|681|693.55|681.55|694.29|682.29|692.95|680.95|465
1670499000000|2022-12-08 11:30:00|693.6|681.6|692.76|680.76|693.75|681.75|692.55|680.55|339
1670499300000|2022-12-08 11:35:00|692.77|680.77|692.02|680.02|692.9|680.9|691.44|679.44|402
1670499600000|2022-12-08 11:40:00|692.03|680.03|688.51|676.51|692.03|680.03|688.08|676.08|664
1670499900000|2022-12-08 11:45:00|688.5|676.5|694.56|682.56|696.59|684.59|686.99|674.99|945
1670500200000|2022-12-08 11:50:00|694.64|682.64|697.19|685.19|697.24|685.24|693.48|681.48|924
1670500500000|2022-12-08 11:55:00|697.2|685.2|698.28|686.28|698.88|686.88|696.95|684.95|866
1670500800000|2022-12-08 12:00:00|698.23|686.23|697.82|685.82|698.42|686.42|695.43|683.43|903
1670501100000|2022-12-08 12:05:00|697.83|685.83|695.9|683.9|698.15|686.15|695.86|683.86|737
1670501400000|2022-12-08 12:10:00|695.67|683.67|695.38|683.38|696.85|684.85|695.16|683.16|633
1670501700000|2022-12-08 12:15:00|695.45|683.45|694.74|682.74|695.68|683.68|694.33|682.33|477
1670502000000|2022-12-08 12:20:00|694.8|682.8|695.53|683.53|695.66|683.66|694.67|682.67|518
1670502300000|2022-12-08 12:25:00|695.57|683.57|696.77|684.77|697.06|685.06|695.51|683.51|525
1670502600000|2022-12-08 12:30:00|696.76|684.76|698.2|686.2|698.58|686.58|696.61|684.61|655
1670502900000|2022-12-08 12:35:00|698.15|686.15|697.14|685.14|698.73|686.73|695.73|683.73|720
1670503200000|2022-12-08 12:40:00|697.12|685.12|696.41|684.41|697.59|685.59|696.35|684.35|535
1670503500000|2022-12-08 12:45:00|696.42|684.42|696.23|684.23|696.68|684.68|695.81|683.81|409
1670503800000|2022-12-08 12:50:00|696.4|684.4|696.19|684.19|696.68|684.68|695.95|683.95|467
1670504100000|2022-12-08 12:55:00|696.17|684.17|695.89|683.89|696.36|684.36|695.6|683.6|435
1670504400000|2022-12-08 13:00:00|695.82|683.82|695.37|683.37|696.79|684.79|694.83|682.83|533
1670504700000|2022-12-08 13:05:00|695.36|683.36|694.63|682.63|695.36|683.36|693.97|681.97|563
1670505000000|2022-12-08 13:10:00|694.76|682.76|695.19|683.19|695.68|683.68|694.33|682.33|420
1670505300000|2022-12-08 13:15:00|695.2|683.2|695.8|683.8|695.94|683.94|694.66|682.66|542
1670505600000|2022-12-08 13:20:00|695.75|683.75|696.23|684.23|696.31|684.31|695.19|683.19|458
1670505900000|2022-12-08 13:25:00|696.22|684.22|696.58|684.58|696.96|684.96|696.04|684.04|487
1670506200000|2022-12-08 13:30:00|696.64|684.64|696.15|684.15|697.99|685.99|695.57|683.57|709
1670506500000|2022-12-08 13:35:00|696.16|684.16|699.23|687.23|700.62|688.62|696.16|684.16|843
1670506800000|2022-12-08 13:40:00|699.21|687.21|698.5|686.5|699.88|687.88|698.44|686.44|519
1670507100000|2022-12-08 13:45:00|698.51|686.51|698.12|686.12|698.86|686.86|697.71|685.71|557
1670507400000|2022-12-08 13:50:00|698.11|686.11|698.24|686.24|699.71|687.71|697.98|685.98|629
1670507700000|2022-12-08 13:55:00|698.23|686.23|698.45|686.45|698.68|686.68|697.42|685.42|578
1670508000000|2022-12-08 14:00:00|698.46|686.46|699.3|687.3|700.41|688.41|698|686|786
1670508300000|2022-12-08 14:05:00|699.11|687.11|698.1|686.1|699.88|687.88|697.98|685.98|608
1670508600000|2022-12-08 14:10:00|698.11|686.11|697.42|685.42|698.64|686.64|697.28|685.28|535
1670508900000|2022-12-08 14:15:00|697.47|685.47|696.65|684.65|697.6|685.6|696.46|684.46|433
1670509200000|2022-12-08 14:20:00|696.7|684.7|696.5|684.5|697.51|685.51|696.44|684.44|498
1670509500000|2022-12-08 14:25:00|696.48|684.48|696.93|684.93|697.31|685.31|696.45|684.45|318
1670509800000|2022-12-08 14:30:00|696.94|684.94|695.5|683.5|697.45|685.45|694.98|682.98|674
1670510100000|2022-12-08 14:35:00|695.44|683.44|694.48|682.48|695.84|683.84|694.4|682.4|579
1670510400000|2022-12-08 14:40:00|694.49|682.49|694.68|682.68|695.29|683.29|694.14|682.14|416
1670510700000|2022-12-08 14:45:00|694.67|682.67|695.87|683.87|696.55|684.55|694.25|682.25|528
1670511000000|2022-12-08 14:50:00|695.88|683.88|696.47|684.47|696.8|684.8|695.6|683.6|584
1670511300000|2022-12-08 14:55:00|696.48|684.48|698.84|686.84|699.23|687.23|696.22|684.22|730
1670511600000|2022-12-08 15:00:00|698.85|686.85|699.7|687.7|700.3|688.3|697.37|685.37|868
1670511900000|2022-12-08 15:05:00|699.71|687.71|699.49|687.49|701.65|689.65|699.41|687.41|856
1670512200000|2022-12-08 15:10:00|699.5|687.5|699.8|687.8|700.24|688.24|698.97|686.97|553
1670512500000|2022-12-08 15:15:00|699.77|687.77|698.59|686.59|700.15|688.15|698.26|686.26|527
1670512800000|2022-12-08 15:20:00|698.58|686.58|698.81|686.81|699.38|687.38|698.39|686.39|405
1670513100000|2022-12-08 15:25:00|698.8|686.8|699.7|687.7|700.53|688.53|698.74|686.74|700
1670513400000|2022-12-08 15:30:00|699.71|687.71|699.9|687.9|700.22|688.22|698.63|686.63|620
1670513700000|2022-12-08 15:35:00|699.89|687.89|701.04|689.04|701.58|689.58|699.7|687.7|682
1670514000000|2022-12-08 15:40:00|701.06|689.06|699.97|687.97|701.14|689.14|699.93|687.93|609
1670514300000|2022-12-08 15:45:00|699.95|687.95|699.38|687.38|700.65|688.65|699.17|687.17|493
1670514600000|2022-12-08 15:50:00|699.45|687.45|698.69|686.69|700.08|688.08|698.56|686.56|429
1670514900000|2022-12-08 15:55:00|698.75|686.75|698.84|686.84|698.95|686.95|698.13|686.13|393
1670515200000|2022-12-08 16:00:00|698.83|686.83|697.82|685.82|698.98|686.98|697.79|685.79|352
1670515500000|2022-12-08 16:05:00|697.79|685.79|697.66|685.66|698.62|686.62|697.22|685.22|398
1670515800000|2022-12-08 16:10:00|697.63|685.63|698.55|686.55|698.7|686.7|697.56|685.56|478
1670516100000|2022-12-08 16:15:00|698.56|686.56|697.22|685.22|698.63|686.63|697.22|685.22|378
1670516400000|2022-12-08 16:20:00|697.21|685.21|696.69|684.69|697.22|685.22|696.35|684.35|296
1670516700000|2022-12-08 16:25:00|696.68|684.68|697.96|685.96|698.4|686.4|696.66|684.66|466
1670517000000|2022-12-08 16:30:00|697.95|685.95|698.08|686.08|698.95|686.95|697.78|685.78|549
1670517300000|2022-12-08 16:35:00|698.11|686.11|697.95|685.95|698.14|686.14|697.12|685.12|407
1670517600000|2022-12-08 16:40:00|697.96|685.96|696.62|684.62|698.14|686.14|696.49|684.49|345
1670517900000|2022-12-08 16:45:00|696.53|684.53|696.7|684.7|697.18|685.18|695.89|683.89|443
1670518200000|2022-12-08 16:50:00|696.71|684.71|697.31|685.31|697.48|685.48|696.32|684.32|498
1670518500000|2022-12-08 16:55:00|697.3|685.3|697.27|685.27|697.85|685.85|696.99|684.99|334
1670518800000|2022-12-08 17:00:00|697.36|685.36|697.63|685.63|698.39|686.39|696.89|684.89|417
1670519100000|2022-12-08 17:05:00|697.64|685.64|697.75|685.75|698.05|686.05|696.99|684.99|407
1670519400000|2022-12-08 17:10:00|697.7|685.7|696.64|684.64|698.97|686.97|696.54|684.54|576
1670519700000|2022-12-08 17:15:00|696.62|684.62|697.44|685.44|697.65|685.65|696.09|684.09|541
1670520000000|2022-12-08 17:20:00|697.46|685.46|698.06|686.06|698.6|686.6|697.27|685.27|491
1670520300000|2022-12-08 17:25:00|698.05|686.05|697.61|685.61|698.12|686.12|697.42|685.42|355
1670520600000|2022-12-08 17:30:00|697.63|685.63|698.09|686.09|698.41|686.41|697.02|685.02|417
1670520900000|2022-12-08 17:35:00|698.07|686.07|698.34|686.34|698.55|686.55|698|686|365
1670521200000|2022-12-08 17:40:00|698.33|686.33|698.97|686.97|699.27|687.27|698.19|686.19|469
1670521500000|2022-12-08 17:45:00|699|687|698.62|686.62|699.42|687.42|698.34|686.34|439
1670521800000|2022-12-08 17:50:00|698.65|686.65|700.13|688.13|700.56|688.56|698.62|686.62|619
1670522100000|2022-12-08 17:55:00|700.12|688.12|699.57|687.57|700.49|688.49|699.37|687.37|514
1670522400000|2022-12-08 18:00:00|699.54|687.54|699|687|699.73|687.73|698.76|686.76|452
1670522700000|2022-12-08 18:05:00|698.99|686.99|698.97|686.97|699.42|687.42|698.75|686.75|389
1670523000000|2022-12-08 18:10:00|698.96|686.96|698.75|686.75|699.21|687.21|698.68|686.68|308
1670523300000|2022-12-08 18:15:00|698.74|686.74|698.84|686.84|699.36|687.36|698.73|686.73|303
1670523600000|2022-12-08 18:20:00|698.83|686.83|699.57|687.57|699.82|687.82|698.39|686.39|476
1670523900000|2022-12-08 18:25:00|699.54|687.54|700.24|688.24|701.26|689.26|699.25|687.25|605
1670524200000|2022-12-08 18:30:00|700.21|688.21|702.93|690.93|702.98|690.98|700.18|688.18|689
1670524500000|2022-12-08 18:35:00|703.03|691.03|706.04|694.04|706.55|694.55|702.78|690.78|979
1670524800000|2022-12-08 18:40:00|706.01|694.01|706.06|694.06|707.2|695.2|705.98|693.98|779
1670525100000|2022-12-08 18:45:00|706.07|694.07|707.84|695.84|709.34|697.34|706.05|694.05|831
1670525400000|2022-12-08 18:50:00|707.85|695.85|711.65|699.65|712.48|700.48|707.85|695.85|991
1670525700000|2022-12-08 18:55:00|711.62|699.62|711.01|699.01|713.1|701.1|709.99|697.99|785
1670526000000|2022-12-08 19:00:00|711|699|711.23|699.23|712.66|700.66|709.96|697.96|791
1670526300000|2022-12-08 19:05:00|711.29|699.29|708.97|696.97|712.71|700.71|708.67|696.67|792
1670526600000|2022-12-08 19:10:00|708.98|696.98|710.06|698.06|710.28|698.28|708.78|696.78|693
1670526900000|2022-12-08 19:15:00|709.83|697.83|709.44|697.44|710.39|698.39|708.95|696.95|662
1670527200000|2022-12-08 19:20:00|709.47|697.47|707.93|695.93|710.04|698.04|707.84|695.84|580
1670527500000|2022-12-08 19:25:00|707.92|695.92|708.49|696.49|709.49|697.49|707.82|695.82|522
1670527800000|2022-12-08 19:30:00|708.48|696.48|708.46|696.46|709.39|697.39|708.42|696.42|537
1670528100000|2022-12-08 19:35:00|708.44|696.44|708.5|696.5|708.98|696.98|708.41|696.41|420
1670528400000|2022-12-08 19:40:00|708.53|696.53|709.21|697.21|709.68|697.68|708.51|696.51|440
1670528700000|2022-12-08 19:45:00|709.22|697.22|709.36|697.36|710.41|698.41|709.12|697.12|508
1670529000000|2022-12-08 19:50:00|709.38|697.38|709.74|697.74|709.86|697.86|708.69|696.69|485
1670529300000|2022-12-08 19:55:00|709.72|697.72|709.4|697.4|710.41|698.41|709.31|697.31|340
1670529600000|2022-12-08 20:00:00|709.44|697.44|710.31|698.31|710.57|698.57|708.7|696.7|499
1670529900000|2022-12-08 20:05:00|710.27|698.27|708.95|696.95|711.07|699.07|708.43|696.43|508
1670530200000|2022-12-08 20:10:00|708.91|696.91|709.99|697.99|710.53|698.53|708.89|696.89|396
1670530500000|2022-12-08 20:15:00|710|698|709.5|697.5|710.06|698.06|709.35|697.35|278
1670530800000|2022-12-08 20:20:00|709.44|697.44|709.74|697.74|710.1|698.1|709.44|697.44|219
1670531100000|2022-12-08 20:25:00|709.76|697.76|707.68|695.68|709.92|697.92|707.6|695.6|413
1670531400000|2022-12-08 20:30:00|707.69|695.69|707.15|695.15|708.66|696.66|706.92|694.92|454
1670531700000|2022-12-08 20:35:00|707.17|695.17|706.88|694.88|707.79|695.79|706.88|694.88|445
1670532000000|2022-12-08 20:40:00|706.98|694.98|706.41|694.41|707.15|695.15|706.38|694.38|324
1670532300000|2022-12-08 20:45:00|706.39|694.39|706.15|694.15|707.2|695.2|706.14|694.14|300
1670532600000|2022-12-08 20:50:00|706.14|694.14|705.08|693.08|706.69|694.69|704.5|692.5|530
1670532900000|2022-12-08 20:55:00|705.07|693.07|706.02|694.02|706.22|694.22|704.92|692.92|454
1670533200000|2022-12-08 21:00:00|705.92|693.92|705.81|693.81|706.17|694.17|705.47|693.47|414
1670533500000|2022-12-08 21:05:00|705.82|693.82|705.93|693.93|706.3|694.3|705.32|693.32|333
1670533800000|2022-12-08 21:10:00|705.94|693.94|705.05|693.05|706.09|694.09|705.05|693.05|313
1670534100000|2022-12-08 21:15:00|705.15|693.15|705.92|693.92|706.14|694.14|705.06|693.06|289
1670534400000|2022-12-08 21:20:00|705.93|693.93|705.71|693.71|706.42|694.42|705.63|693.63|268
1670534700000|2022-12-08 21:25:00|705.68|693.68|706.03|694.03|706.27|694.27|705.62|693.62|291
1670535000000|2022-12-08 21:30:00|706.1|694.1|706.08|694.08|706.61|694.61|705.99|693.99|289
1670535300000|2022-12-08 21:35:00|706.07|694.07|705.93|693.93|706.31|694.31|705.61|693.61|230
1670535600000|2022-12-08 21:40:00|705.9|693.9|705.69|693.69|706.09|694.09|705.54|693.54|213
1670535900000|2022-12-08 21:45:00|705.7|693.7|705.22|693.22|706.09|694.09|705.15|693.15|259
1670536200000|2022-12-08 21:50:00|705.19|693.19|705.73|693.73|705.84|693.84|704.92|692.92|364
1670536500000|2022-12-08 21:55:00|705.68|693.68|705.25|693.25|705.69|693.69|705.09|693.09|254
1670536800000|2022-12-08 22:00:00|705.26|693.26|705.71|693.71|705.74|693.74|705.13|693.13|172
1670537100000|2022-12-08 22:05:00|705.73|693.73|706.46|694.46|706.47|694.47|705.44|693.44|287
1670537400000|2022-12-08 22:10:00|706.41|694.41|707.23|695.23|707.48|695.48|706.4|694.4|392
1670537700000|2022-12-08 22:15:00|707.31|695.31|708.44|696.44|708.52|696.52|707.15|695.15|257
1670538000000|2022-12-08 22:20:00|708.49|696.49|708.15|696.15|708.65|696.65|707.99|695.99|275
1670538300000|2022-12-08 22:25:00|708.13|696.13|707.85|695.85|708.22|696.22|707.83|695.83|135
1670538600000|2022-12-08 22:30:00|707.84|695.84|707.76|695.76|707.97|695.97|707.56|695.56|133
1670538900000|2022-12-08 22:35:00|707.75|695.75|708.82|696.82|709.15|697.15|707.75|695.75|250
1670539200000|2022-12-08 22:40:00|708.85|696.85|709.16|697.16|709.31|697.31|708.73|696.73|292
1670539500000|2022-12-08 22:45:00|709.17|697.17|708.36|696.36|709.56|697.56|707.35|695.35|360
1670539800000|2022-12-08 22:50:00|708.35|696.35|709.17|697.17|709.8|697.8|708.29|696.29|406
1670540100000|2022-12-08 22:55:00|709.15|697.15|708.79|696.79|709.15|697.15|708.17|696.17|268
1670540400000|2022-12-08 23:00:00|708.77|696.77|709.53|697.53|709.79|697.79|708.6|696.6|288
1670540700000|2022-12-08 23:05:00|709.5|697.5|707.94|695.94|709.5|697.5|707.75|695.75|444
1670541000000|2022-12-08 23:10:00|708.02|696.02|709.41|697.41|710.2|698.2|707.96|695.96|478
1670541300000|2022-12-08 23:15:00|709.5|697.5|708.96|696.96|709.91|697.91|708.5|696.5|422
1670541600000|2022-12-08 23:20:00|708.99|696.99|708.25|696.25|708.99|696.99|707.96|695.96|237
1670541900000|2022-12-08 23:25:00|708.2|696.2|707.49|695.49|708.52|696.52|707.33|695.33|364
1670542200000|2022-12-08 23:30:00|707.52|695.52|707.69|695.69|708.05|696.05|707.11|695.11|343
1670542500000|2022-12-08 23:35:00|707.66|695.66|707.39|695.39|708.05|696.05|707.14|695.14|238
1670542800000|2022-12-08 23:40:00|707.38|695.38|707.8|695.8|708.17|696.17|707.17|695.17|246
1670543100000|2022-12-08 23:45:00|707.82|695.82|706.43|694.43|708.11|696.11|706.43|694.43|272
1670543400000|2022-12-08 23:50:00|706.52|694.52|706.74|694.74|707.46|695.46|706.48|694.48|269
1670543700000|2022-12-08 23:55:00|706.73|694.73|706.11|694.11|706.84|694.84|705.56|693.56|330
1670544000000|2022-12-09 00:00:00|706.19|694.19|705.77|693.77|707.01|695.01|705.38|693.38|329
1670544300000|2022-12-09 00:05:00|705.79|693.79|706.07|694.07|707.03|695.03|705.17|693.17|428
1670544600000|2022-12-09 00:10:00|706.05|694.05|707.26|695.26|707.52|695.52|705.5|693.5|385
1670544900000|2022-12-09 00:15:00|707.25|695.25|703.91|691.91|707.57|695.57|703.6|691.6|499
1670545200000|2022-12-09 00:20:00|703.94|691.94|701.77|689.77|704.53|692.53|701.31|689.31|528
1670545500000|2022-12-09 00:25:00|701.79|689.79|701|689|702.59|690.59|700.1|688.1|576
1670545800000|2022-12-09 00:30:00|701.04|689.04|703.2|691.2|703.44|691.44|701.04|689.04|648
1670546100000|2022-12-09 00:35:00|703.22|691.22|704.2|692.2|704.6|692.6|703.22|691.22|428
1670546400000|2022-12-09 00:40:00|704.19|692.19|702.26|690.26|704.42|692.42|702.08|690.08|377
1670546700000|2022-12-09 00:45:00|702.27|690.27|704.09|692.09|704.42|692.42|702.18|690.18|364
1670547000000|2022-12-09 00:50:00|704.39|692.39|704.14|692.14|704.69|692.69|704|692|315
1670547300000|2022-12-09 00:55:00|704.23|692.23|704.03|692.03|704.35|692.35|703.29|691.29|388
1670547600000|2022-12-09 01:00:00|704.01|692.01|703.34|691.34|704.34|692.34|703.34|691.34|404
1670547900000|2022-12-09 01:05:00|703.33|691.33|704.9|692.9|705.32|693.32|703.24|691.24|423
1670548200000|2022-12-09 01:10:00|704.91|692.91|705.28|693.28|705.29|693.29|704.59|692.59|426
1670548500000|2022-12-09 01:15:00|705.29|693.29|705.02|693.02|705.49|693.49|704.34|692.34|340
1670548800000|2022-12-09 01:20:00|705.2|693.2|706.59|694.59|707.11|695.11|705.2|693.2|442
1670549100000|2022-12-09 01:25:00|706.61|694.61|708.03|696.03|709.11|697.11|706.28|694.28|561
1670549400000|2022-12-09 01:30:00|708.12|696.12|705.79|693.79|709.29|697.29|705.62|693.62|651
1670549700000|2022-12-09 01:35:00|705.8|693.8|705.35|693.35|706.43|694.43|705.17|693.17|458
1670550000000|2022-12-09 01:40:00|705.34|693.34|705.74|693.74|706.74|694.74|705.3|693.3|426
1670550300000|2022-12-09 01:45:00|705.69|693.69|705.66|693.66|706.32|694.32|705.66|693.66|246
1670550600000|2022-12-09 01:50:00|705.67|693.67|705.25|693.25|705.95|693.95|705.09|693.09|268
1670550900000|2022-12-09 01:55:00|705.2|693.2|704.93|692.93|705.67|693.67|704.93|692.93|177
1670551200000|2022-12-09 02:00:00|704.94|692.94|704.7|692.7|705.81|693.81|704.57|692.57|345
1670551500000|2022-12-09 02:05:00|704.68|692.68|703.98|691.98|705.01|693.01|703.93|691.93|325
1670551800000|2022-12-09 02:10:00|703.96|691.96|703.22|691.22|704.34|692.34|703.16|691.16|297
1670552100000|2022-12-09 02:15:00|703.39|691.39|703.8|691.8|704.09|692.09|702.88|690.88|330
1670552400000|2022-12-09 02:20:00|703.78|691.78|703.46|691.46|703.95|691.95|702.93|690.93|210
1670552700000|2022-12-09 02:25:00|703.45|691.45|703.24|691.24|703.85|691.85|702.97|690.97|298
1670553000000|2022-12-09 02:30:00|703.19|691.19|703.62|691.62|703.81|691.81|703.08|691.08|194
1670553300000|2022-12-09 02:35:00|703.61|691.61|703.36|691.36|703.76|691.76|703.08|691.08|324
1670553600000|2022-12-09 02:40:00|703.37|691.37|703.16|691.16|703.46|691.46|702.96|690.96|160
1670553900000|2022-12-09 02:45:00|703.17|691.17|702.67|690.67|703.32|691.32|702.4|690.4|271
1670554200000|2022-12-09 02:50:00|702.47|690.47|703.15|691.15|703.3|691.3|702.26|690.26|367
1670554500000|2022-12-09 02:55:00|703.17|691.17|703.62|691.62|703.89|691.89|703.15|691.15|196
1670554800000|2022-12-09 03:00:00|703.61|691.61|704.15|692.15|704.4|692.4|703.51|691.51|281
1670555100000|2022-12-09 03:05:00|704.14|692.14|704.09|692.09|704.39|692.39|704.01|692.01|193
1670555400000|2022-12-09 03:10:00|704.11|692.11|703.54|691.54|704.37|692.37|703.48|691.48|310
1670555700000|2022-12-09 03:15:00|703.53|691.53|703.99|691.99|704.12|692.12|703.53|691.53|308
1670556000000|2022-12-09 03:20:00|704|692|704.46|692.46|704.87|692.87|703.86|691.86|377
1670556300000|2022-12-09 03:25:00|704.45|692.45|704.44|692.44|704.82|692.82|703.95|691.95|219
1670556600000|2022-12-09 03:30:00|704.41|692.41|703.5|691.5|705.07|693.07|703.5|691.5|403
1670556900000|2022-12-09 03:35:00|703.51|691.51|702.38|690.38|703.72|691.72|702.29|690.29|331
1670557200000|2022-12-09 03:40:00|702.37|690.37|703.4|691.4|703.61|691.61|702.37|690.37|264
1670557500000|2022-12-09 03:45:00|703.42|691.42|703.72|691.72|704.27|692.27|703.27|691.27|370
1670557800000|2022-12-09 03:50:00|703.75|691.75|703.21|691.21|704.01|692.01|703.21|691.21|325
1670558100000|2022-12-09 03:55:00|703.49|691.49|704.04|692.04|704.25|692.25|703.26|691.26|370
1670558400000|2022-12-09 04:00:00|704.02|692.02|703.74|691.74|704.36|692.36|703.65|691.65|315
1670558700000|2022-12-09 04:05:00|703.75|691.75|703.63|691.63|704.3|692.3|703.48|691.48|265
1670559000000|2022-12-09 04:10:00|703.62|691.62|704.58|692.58|704.68|692.68|703.45|691.45|290
1670559300000|2022-12-09 04:15:00|704.57|692.57|704.12|692.12|704.61|692.61|703.85|691.85|175
1670559600000|2022-12-09 04:20:00|704.13|692.13|705.24|693.24|705.43|693.43|704.12|692.12|305
1670559900000|2022-12-09 04:25:00|705.1|693.1|705.84|693.84|706.04|694.04|705.1|693.1|264
1670560200000|2022-12-09 04:30:00|705.83|693.83|705.16|693.16|706|694|705.13|693.13|170
1670560500000|2022-12-09 04:35:00|705.15|693.15|705.57|693.57|706.01|694.01|705.15|693.15|288
1670560800000|2022-12-09 04:40:00|705.58|693.58|705.58|693.58|705.97|693.97|705.41|693.41|178
1670561100000|2022-12-09 04:45:00|705.59|693.59|704.46|692.46|705.73|693.73|704.44|692.44|201
1670561400000|2022-12-09 04:50:00|704.5|692.5|704.61|692.61|704.69|692.69|703.75|691.75|388
1670561700000|2022-12-09 04:55:00|704.69|692.69|705.02|693.02|705.18|693.18|704.27|692.27|254
1670562000000|2022-12-09 05:00:00|705.03|693.03|705.82|693.82|705.83|693.83|704.96|692.96|258
1670562300000|2022-12-09 05:05:00|705.84|693.84|705.07|693.07|705.85|693.85|705.05|693.05|180
1670562600000|2022-12-09 05:10:00|705.06|693.06|705.23|693.23|705.37|693.37|705.06|693.06|237
1670562900000|2022-12-09 05:15:00|705.35|693.35|704.99|692.99|705.6|693.6|704.87|692.87|259
1670563200000|2022-12-09 05:20:00|705|693|704.38|692.38|705.26|693.26|704|692|310
1670563500000|2022-12-09 05:25:00|704.41|692.41|704.09|692.09|704.5|692.5|703.87|691.87|204
1670563800000|2022-12-09 05:30:00|704.1|692.1|704.44|692.44|704.65|692.65|704.07|692.07|198
1670564100000|2022-12-09 05:35:00|704.43|692.43|705.05|693.05|705.19|693.19|704.43|692.43|188
1670564400000|2022-12-09 05:40:00|705.06|693.06|705.62|693.62|705.63|693.63|704.97|692.97|298
1670564700000|2022-12-09 05:45:00|705.65|693.65|705.68|693.68|705.92|693.92|705.53|693.53|180
1670565000000|2022-12-09 05:50:00|705.6|693.6|705.3|693.3|705.92|693.92|705.05|693.05|341
1670565300000|2022-12-09 05:55:00|705.33|693.33|705.75|693.75|705.88|693.88|705.27|693.27|225
1670565600000|2022-12-09 06:00:00|705.72|693.72|705.25|693.25|705.75|693.75|704.98|692.98|240
1670565900000|2022-12-09 06:05:00|705.28|693.28|705.14|693.14|705.3|693.3|704.57|692.57|254
1670566200000|2022-12-09 06:10:00|705.13|693.13|706.2|694.2|706.2|694.2|705.11|693.11|210
1670566500000|2022-12-09 06:15:00|706.21|694.21|706.74|694.74|706.75|694.75|705.88|693.88|240
1670566800000|2022-12-09 06:20:00|706.73|694.73|705.71|693.71|706.73|694.73|705.71|693.71|292
1670567100000|2022-12-09 06:25:00|705.72|693.72|705.52|693.52|705.9|693.9|704.96|692.96|276
1670567400000|2022-12-09 06:30:00|705.72|693.72|705.53|693.53|706.36|694.36|705|693|410
1670567700000|2022-12-09 06:35:00|705.55|693.55|706.1|694.1|706.12|694.12|705.24|693.24|407
1670568000000|2022-12-09 06:40:00|706.11|694.11|705.2|693.2|706.13|694.13|704.95|692.95|369
1670568300000|2022-12-09 06:45:00|705.22|693.22|705.72|693.72|705.73|693.73|704.93|692.93|323
1670568600000|2022-12-09 06:50:00|705.73|693.73|706.1|694.1|706.12|694.12|705.54|693.54|259
1670568900000|2022-12-09 06:55:00|706.12|694.12|706.72|694.72|706.79|694.79|706.03|694.03|196
1670569200000|2022-12-09 07:00:00|706.63|694.63|706.83|694.83|707.25|695.25|706.49|694.49|252
1670569500000|2022-12-09 07:05:00|706.81|694.81|707.82|695.82|708.31|696.31|706.8|694.8|480
1670569800000|2022-12-09 07:10:00|707.83|695.83|708.2|696.2|708.3|696.3|707.73|695.73|367
1670570100000|2022-12-09 07:15:00|708.21|696.21|708.17|696.17|708.54|696.54|708.05|696.05|344
1670570400000|2022-12-09 07:20:00|708.19|696.19|708.6|696.6|708.79|696.79|708.19|696.19|289
1670570700000|2022-12-09 07:25:00|708.61|696.61|709.76|697.76|710.41|698.41|708.11|696.11|328
1670571000000|2022-12-09 07:30:00|709.78|697.78|709.97|697.97|710.18|698.18|709.57|697.57|262
1670571300000|2022-12-09 07:35:00|709.99|697.99|709.77|697.77|710.23|698.23|709.64|697.64|240
1670571600000|2022-12-09 07:40:00|709.7|697.7|709.66|697.66|710.07|698.07|709.33|697.33|190
1670571900000|2022-12-09 07:45:00|709.69|697.69|709.36|697.36|710.01|698.01|709.16|697.16|263
1670572200000|2022-12-09 07:50:00|709.4|697.4|708.47|696.47|709.49|697.49|708.22|696.22|280
1670572500000|2022-12-09 07:55:00|708.46|696.46|708.25|696.25|708.58|696.58|708|696|197
1670572800000|2022-12-09 08:00:00|708.24|696.24|707.49|695.49|708.45|696.45|707.4|695.4|248
1670573100000|2022-12-09 08:05:00|707.51|695.51|707.2|695.2|708.05|696.05|707.02|695.02|277
1670573400000|2022-12-09 08:10:00|707.19|695.19|706.27|694.27|707.34|695.34|706.23|694.23|286
1670573700000|2022-12-09 08:15:00|706.25|694.25|705.36|693.36|706.53|694.53|704.82|692.82|341
1670574000000|2022-12-09 08:20:00|705.63|693.63|705.45|693.45|705.68|693.68|705.04|693.04|210
1670574300000|2022-12-09 08:25:00|705.47|693.47|704.95|692.95|705.68|693.68|704.85|692.85|242
1670574600000|2022-12-09 08:30:00|704.96|692.96|705.5|693.5|705.72|693.72|704.9|692.9|248
1670574900000|2022-12-09 08:35:00|705.49|693.49|705.66|693.66|706.28|694.28|705.44|693.44|241
1670575200000|2022-12-09 08:40:00|705.68|693.68|705.42|693.42|706.13|694.13|705.18|693.18|300
1670575500000|2022-12-09 08:45:00|705.4|693.4|705.95|693.95|706.12|694.12|705.36|693.36|236
1670575800000|2022-12-09 08:50:00|705.96|693.96|705.91|693.91|706.05|694.05|705.41|693.41|251
1670576100000|2022-12-09 08:55:00|705.89|693.89|706.24|694.24|706.28|694.28|705.43|693.43|204
1670576400000|2022-12-09 09:00:00|706.22|694.22|707.73|695.73|707.74|695.74|706.22|694.22|327
1670576700000|2022-12-09 09:05:00|707.72|695.72|707.7|695.7|707.85|695.85|706.59|694.59|382
1670577000000|2022-12-09 09:10:00|707.64|695.64|708.28|696.28|708.35|696.35|707.64|695.64|188
1670577300000|2022-12-09 09:15:00|708.35|696.35|707.76|695.76|708.57|696.57|707.67|695.67|238
1670577600000|2022-12-09 09:20:00|707.77|695.77|707.74|695.74|708.05|696.05|706.84|694.84|293
1670577900000|2022-12-09 09:25:00|707.75|695.75|707.49|695.49|707.91|695.91|707.36|695.36|222
1670578200000|2022-12-09 09:30:00|707.62|695.62|706.57|694.57|707.69|695.69|706.49|694.49|280
1670578500000|2022-12-09 09:35:00|706.61|694.61|707.3|695.3|707.57|695.57|706.57|694.57|248
1670578800000|2022-12-09 09:40:00|707.32|695.32|708.41|696.41|708.47|696.47|707.3|695.3|416
1670579100000|2022-12-09 09:45:00|708.42|696.42|708.97|696.97|709.15|697.15|708.18|696.18|322
1670579400000|2022-12-09 09:50:00|708.94|696.94|709.47|697.47|709.54|697.54|708.94|696.94|297
1670579700000|2022-12-09 09:55:00|709.46|697.46|708.85|696.85|710.28|698.28|708.68|696.68|435
1670580000000|2022-12-09 10:00:00|708.86|696.86|709.9|697.9|709.92|697.92|708.72|696.72|369
1670580300000|2022-12-09 10:05:00|709.92|697.92|711.1|699.1|711.1|699.1|709.43|697.43|485
1670580600000|2022-12-09 10:10:00|711.06|699.06|709.46|697.46|711.06|699.06|709.12|697.12|498
1670580900000|2022-12-09 10:15:00|709.58|697.58|707.37|695.37|709.65|697.65|707.35|695.35|510
1670581200000|2022-12-09 10:20:00|707.39|695.39|708.93|696.93|708.96|696.96|707.3|695.3|431
1670581500000|2022-12-09 10:25:00|708.92|696.92|708.75|696.75|709|697|708.05|696.05|398
1670581800000|2022-12-09 10:30:00|708.7|696.7|708.65|696.65|708.79|696.79|707.99|695.99|256
1670582100000|2022-12-09 10:35:00|708.55|696.55|707.42|695.42|709.1|697.1|707.36|695.36|341
1670582400000|2022-12-09 10:40:00|707.45|695.45|707.46|695.46|707.74|695.74|707.26|695.26|182
1670582700000|2022-12-09 10:45:00|707.44|695.44|707.6|695.6|707.85|695.85|707.42|695.42|197
1670583000000|2022-12-09 10:50:00|707.59|695.59|707.56|695.56|707.97|695.97|707.29|695.29|179
1670583300000|2022-12-09 10:55:00|707.54|695.54|708.02|696.02|708.02|696.02|707.2|695.2|226
1670583600000|2022-12-09 11:00:00|708.01|696.01|708.33|696.33|708.51|696.51|707.8|695.8|204
1670583900000|2022-12-09 11:05:00|708.38|696.38|707.5|695.5|708.54|696.54|706.87|694.87|247
1670584200000|2022-12-09 11:10:00|707.51|695.51|707.19|695.19|707.69|695.69|707.12|695.12|233
1670584500000|2022-12-09 11:15:00|707.2|695.2|707.1|695.1|707.62|695.62|707.1|695.1|140
1670584800000|2022-12-09 11:20:00|707.09|695.09|707.88|695.88|707.9|695.9|707.04|695.04|228
1670585100000|2022-12-09 11:25:00|707.78|695.78|707.56|695.56|707.9|695.9|707.39|695.39|212
1670585400000|2022-12-09 11:30:00|707.57|695.57|708.13|696.13|708.57|696.57|707.37|695.37|300
1670585700000|2022-12-09 11:35:00|708.14|696.14|708.45|696.45|708.55|696.55|707.49|695.49|278
1670586000000|2022-12-09 11:40:00|708.55|696.55|708.55|696.55|708.6|696.6|707.91|695.91|244
1670586300000|2022-12-09 11:45:00|708.56|696.56|709.86|697.86|709.92|697.92|708.55|696.55|261
1670586600000|2022-12-09 11:50:00|709.87|697.87|710.32|698.32|710.44|698.44|709.07|697.07|416
1670586900000|2022-12-09 11:55:00|710.33|698.33|709.09|697.09|710.34|698.34|708.98|696.98|449
1670587200000|2022-12-09 12:00:00|709.1|697.1|709.89|697.89|709.92|697.92|708.66|696.66|359
1670587500000|2022-12-09 12:05:00|709.88|697.88|709.42|697.42|709.9|697.9|708.84|696.84|368
1670587800000|2022-12-09 12:10:00|709.43|697.43|708.21|696.21|709.43|697.43|707.86|695.86|353
1670588100000|2022-12-09 12:15:00|708.19|696.19|708.56|696.56|708.61|696.61|707.78|695.78|264
1670588400000|2022-12-09 12:20:00|708.59|696.59|709.15|697.15|709.64|697.64|708.41|696.41|433
1670588700000|2022-12-09 12:25:00|709.13|697.13|709.19|697.19|709.39|697.39|708.72|696.72|397
1670589000000|2022-12-09 12:30:00|709.28|697.28|708.45|696.45|709.32|697.32|708.45|696.45|264
1670589300000|2022-12-09 12:35:00|708.37|696.37|709.7|697.7|709.89|697.89|708.22|696.22|430
1670589600000|2022-12-09 12:40:00|709.69|697.69|706.58|694.58|711.42|699.42|705.79|693.79|896
1670589900000|2022-12-09 12:45:00|706.45|694.45|706.51|694.51|706.64|694.64|704.55|692.55|802
1670590200000|2022-12-09 12:50:00|706.45|694.45|708.68|696.68|709.29|697.29|706.43|694.43|688
1670590500000|2022-12-09 12:55:00|708.53|696.53|709.41|697.41|709.66|697.66|707.92|695.92|481
1670590800000|2022-12-09 13:00:00|709.33|697.33|709.29|697.29|709.99|697.99|709.07|697.07|486
1670591100000|2022-12-09 13:05:00|709.27|697.27|709.09|697.09|709.3|697.3|708.08|696.08|345
1670591400000|2022-12-09 13:10:00|709.1|697.1|707.35|695.35|709.21|697.21|707.28|695.28|347
1670591700000|2022-12-09 13:15:00|707.39|695.39|706.23|694.23|707.77|695.77|706.14|694.14|389
1670592000000|2022-12-09 13:20:00|706.22|694.22|705.73|693.73|707.06|695.06|705.52|693.52|373
1670592300000|2022-12-09 13:25:00|705.75|693.75|707.27|695.27|707.27|695.27|705.39|693.39|445
1670592600000|2022-12-09 13:30:00|707.3|695.3|701.64|689.64|707.63|695.63|698.36|686.36|1059
1670592900000|2022-12-09 13:35:00|701.75|689.75|699.98|687.98|702|690|698.99|686.99|864
1670593200000|2022-12-09 13:40:00|699.97|687.97|700.82|688.82|702.03|690.03|699.83|687.83|705
1670593500000|2022-12-09 13:45:00|700.81|688.81|702.45|690.45|702.62|690.62|699.57|687.57|718
1670593800000|2022-12-09 13:50:00|702.46|690.46|704.33|692.33|704.42|692.42|702.45|690.45|558
1670594100000|2022-12-09 13:55:00|704.34|692.34|703.55|691.55|704.54|692.54|703.54|691.54|331
1670594400000|2022-12-09 14:00:00|703.49|691.49|702.53|690.53|703.79|691.79|701.83|689.83|468
1670594700000|2022-12-09 14:05:00|702.54|690.54|701.62|689.62|702.54|690.54|701.56|689.56|409
1670595000000|2022-12-09 14:10:00|701.61|689.61|700.17|688.17|701.91|689.91|699.92|687.92|531
1670595300000|2022-12-09 14:15:00|700.2|688.2|698.72|686.72|700.61|688.61|698.71|686.71|452
1670595600000|2022-12-09 14:20:00|698.71|686.71|697.53|685.53|699.38|687.38|696.7|684.7|605
1670595900000|2022-12-09 14:25:00|697.47|685.47|698.31|686.31|698.39|686.39|694.76|682.76|720
1670596200000|2022-12-09 14:30:00|698.24|686.24|698.97|686.97|698.97|686.97|695.66|683.66|665
1670596500000|2022-12-09 14:35:00|698.96|686.96|700.17|688.17|700.27|688.27|698.72|686.72|563
1670596800000|2022-12-09 14:40:00|700.15|688.15|701.71|689.71|701.8|689.8|699.87|687.87|614
1670597100000|2022-12-09 14:45:00|701.72|689.72|701.53|689.53|701.93|689.93|701.12|689.12|472
1670597400000|2022-12-09 14:50:00|701.51|689.51|699.6|687.6|701.51|689.51|699.18|687.18|430
1670597700000|2022-12-09 14:55:00|699.63|687.63|699.95|687.95|700.14|688.14|698.76|686.76|424
1670598000000|2022-12-09 15:00:00|699.97|687.97|699.95|687.95|700.7|688.7|698.42|686.42|855
1670598300000|2022-12-09 15:05:00|699.98|687.98|700.09|688.09|700.81|688.81|699.58|687.58|565
1670598600000|2022-12-09 15:10:00|700.08|688.08|699.92|687.92|700.27|688.27|699.47|687.47|342
1670598900000|2022-12-09 15:15:00|699.94|687.94|699.72|687.72|700.36|688.36|699.63|687.63|386
1670599200000|2022-12-09 15:20:00|699.63|687.63|699.11|687.11|699.83|687.83|698.66|686.66|426
1670599500000|2022-12-09 15:25:00|699.08|687.08|699.36|687.36|699.37|687.37|698.98|686.98|367
1670599800000|2022-12-09 15:30:00|699.39|687.39|699.99|687.99|700.8|688.8|699.36|687.36|445
1670600100000|2022-12-09 15:35:00|700.06|688.06|700.46|688.46|700.48|688.48|699.59|687.59|373
1670600400000|2022-12-09 15:40:00|700.47|688.47|699.74|687.74|700.58|688.58|699.71|687.71|330
1670600700000|2022-12-09 15:45:00|699.75|687.75|699|687|699.75|687.75|698.86|686.86|337
1670601000000|2022-12-09 15:50:00|699.01|687.01|700.36|688.36|701.66|689.66|698.89|686.89|461
1670601300000|2022-12-09 15:55:00|700.39|688.39|700.78|688.78|700.79|688.79|700.16|688.16|338
1670601600000|2022-12-09 16:00:00|700.79|688.79|700.77|688.77|701.01|689.01|700.27|688.27|301
1670601900000|2022-12-09 16:05:00|700.75|688.75|699.71|687.71|700.76|688.76|699.51|687.51|280
1670602200000|2022-12-09 16:10:00|699.7|687.7|698.31|686.31|699.79|687.79|698.05|686.05|436
1670602500000|2022-12-09 16:15:00|698.32|686.32|699.4|687.4|699.65|687.65|698.22|686.22|424
1670602800000|2022-12-09 16:20:00|699.43|687.43|699.77|687.77|699.9|687.9|699.27|687.27|324
1670603100000|2022-12-09 16:25:00|699.74|687.74|700.09|688.09|700.12|688.12|699.61|687.61|205
1670603400000|2022-12-09 16:30:00|700.08|688.08|699.87|687.87|700.17|688.17|699.67|687.67|250
1670603700000|2022-12-09 16:35:00|699.85|687.85|698.79|686.79|699.91|687.91|698.76|686.76|256
1670604000000|2022-12-09 16:40:00|698.78|686.78|699.43|687.43|699.43|687.43|697.64|685.64|348
1670604300000|2022-12-09 16:45:00|699.18|687.18|698.6|686.6|699.93|687.93|698.51|686.51|418
1670604600000|2022-12-09 16:50:00|698.61|686.61|699.29|687.29|699.41|687.41|698.51|686.51|265
1670604900000|2022-12-09 16:55:00|699.27|687.27|699.35|687.35|699.51|687.51|698.89|686.89|288
1670605200000|2022-12-09 17:00:00|699.31|687.31|699.48|687.48|700.11|688.11|698.6|686.6|420
1670605500000|2022-12-09 17:05:00|699.49|687.49|700.16|688.16|700.56|688.56|699.33|687.33|405
1670605800000|2022-12-09 17:10:00|700.17|688.17|699.99|687.99|700.56|688.56|699.96|687.96|289
1670606100000|2022-12-09 17:15:00|700.2|688.2|699.3|687.3|700.33|688.33|698.95|686.95|340
1670606400000|2022-12-09 17:20:00|699.29|687.29|698.16|686.16|699.33|687.33|697.83|685.83|341
1670606700000|2022-12-09 17:25:00|698.13|686.13|697.99|685.99|698.53|686.53|697.83|685.83|436
1670607000000|2022-12-09 17:30:00|697.96|685.96|698.55|686.55|698.67|686.67|697.03|685.03|363
1670607300000|2022-12-09 17:35:00|698.48|686.48|698.25|686.25|698.54|686.54|697.74|685.74|337
1670607600000|2022-12-09 17:40:00|698.31|686.31|697.72|685.72|698.38|686.38|697.3|685.3|246
1670607900000|2022-12-09 17:45:00|697.71|685.71|697.89|685.89|698.13|686.13|697.46|685.46|141
1670608200000|2022-12-09 17:50:00|697.87|685.87|697.65|685.65|698.04|686.04|697.49|685.49|225
1670608500000|2022-12-09 17:55:00|697.7|685.7|697.49|685.49|698.31|686.31|697.45|685.45|170
1670608800000|2022-12-09 18:00:00|697.47|685.47|695.69|683.69|697.58|685.58|695.1|683.1|575
1670609100000|2022-12-09 18:05:00|695.71|683.71|694.64|682.64|695.72|683.72|693.86|681.86|501
1670609400000|2022-12-09 18:10:00|694.62|682.62|694.31|682.31|694.66|682.66|693|681|448
1670609700000|2022-12-09 18:15:00|694.29|682.29|694.02|682.02|694.29|682.29|693.47|681.47|398
1670610000000|2022-12-09 18:20:00|694|682|693.27|681.27|694.08|682.08|693.21|681.21|245
1670610300000|2022-12-09 18:25:00|693.26|681.26|692.73|680.73|693.38|681.38|692.73|680.73|324
1670610600000|2022-12-09 18:30:00|692.72|680.72|694.07|682.07|694.27|682.27|692.54|680.54|316
1670610900000|2022-12-09 18:35:00|694.06|682.06|693.43|681.43|694.29|682.29|693.18|681.18|290
1670611200000|2022-12-09 18:40:00|693.47|681.47|693.84|681.84|693.86|681.86|693.2|681.2|229
1670611500000|2022-12-09 18:45:00|693.82|681.82|692.03|680.03|693.82|681.82|691.56|679.56|345
1670611800000|2022-12-09 18:50:00|692.02|680.02|692.27|680.27|692.48|680.48|691.93|679.93|374
1670612100000|2022-12-09 18:55:00|692.12|680.12|691.93|679.93|692.22|680.22|691.56|679.56|297
1670612400000|2022-12-09 19:00:00|691.96|679.96|690.47|678.47|692.22|680.22|689.64|677.64|557
1670612700000|2022-12-09 19:05:00|690.53|678.53|689.43|677.43|690.53|678.53|688.58|676.58|551
1670613000000|2022-12-09 19:10:00|689.4|677.4|689.19|677.19|689.53|677.53|688.37|676.37|484
1670613300000|2022-12-09 19:15:00|689.21|677.21|690.56|678.56|690.57|678.57|688.82|676.82|413
1670613600000|2022-12-09 19:20:00|690.57|678.57|690.83|678.83|691.31|679.31|690.44|678.44|503
1670613900000|2022-12-09 19:25:00|690.81|678.81|690.71|678.71|691.03|679.03|690.58|678.58|263
1670614200000|2022-12-09 19:30:00|690.7|678.7|690.91|678.91|691.3|679.3|690.32|678.32|357
1670614500000|2022-12-09 19:35:00|690.92|678.92|690.01|678.01|691.3|679.3|690.01|678.01|342
1670614800000|2022-12-09 19:40:00|690.18|678.18|688.85|676.85|690.27|678.27|688.63|676.63|438
1670615100000|2022-12-09 19:45:00|688.76|676.76|689.45|677.45|689.6|677.6|688.58|676.58|328
1670615400000|2022-12-09 19:50:00|689.44|677.44|689.44|677.44|689.61|677.61|689.16|677.16|307
1670615700000|2022-12-09 19:55:00|689.43|677.43|689.73|677.73|689.73|677.73|688.95|676.95|240
1670616000000|2022-12-09 20:00:00|689.71|677.71|690.5|678.5|690.53|678.53|689.52|677.52|321
1670616300000|2022-12-09 20:05:00|690.46|678.46|689.92|677.92|690.66|678.66|689.85|677.85|291
1670616600000|2022-12-09 20:10:00|689.93|677.93|690.49|678.49|690.51|678.51|689.82|677.82|232
1670616900000|2022-12-09 20:15:00|690.48|678.48|691.8|679.8|691.8|679.8|690.39|678.39|335
1670617200000|2022-12-09 20:20:00|691.76|679.76|691.1|679.1|691.76|679.76|690.78|678.78|241
1670617500000|2022-12-09 20:25:00|691.09|679.09|690.91|678.91|691.09|679.09|690.7|678.7|282
1670617800000|2022-12-09 20:30:00|690.89|678.89|690.7|678.7|691.45|679.45|690.5|678.5|344
1670618100000|2022-12-09 20:35:00|690.73|678.73|690.33|678.33|690.78|678.78|689.64|677.64|411
1670618400000|2022-12-09 20:40:00|690.32|678.32|688.84|676.84|690.34|678.34|688.72|676.72|531
1670618700000|2022-12-09 20:45:00|688.87|676.87|689.88|677.88|689.93|677.93|688.5|676.5|515
1670619000000|2022-12-09 20:50:00|689.9|677.9|689.37|677.37|689.94|677.94|688.98|676.98|408
1670619300000|2022-12-09 20:55:00|689.36|677.36|689.47|677.47|689.69|677.69|689.25|677.25|362
1670619600000|2022-12-09 21:00:00|689.49|677.49|689.27|677.27|689.73|677.73|688.87|676.87|483
1670619900000|2022-12-09 21:05:00|689.29|677.29|691.34|679.34|691.44|679.44|688.18|676.18|534
1670620200000|2022-12-09 21:10:00|691.33|679.33|690.29|678.29|691.33|679.33|690.12|678.12|289
1670620500000|2022-12-09 21:15:00|690.31|678.31|690.61|678.61|690.62|678.62|689.85|677.85|236
1670620800000|2022-12-09 21:20:00|690.6|678.6|688.61|676.61|690.62|678.62|688|676|412
1670621100000|2022-12-09 21:25:00|688.6|676.6|687.15|675.15|688.9|676.9|686.96|674.96|451
1670621400000|2022-12-09 21:30:00|687.12|675.12|685.87|673.87|687.44|675.44|685.83|673.83|459
1670621700000|2022-12-09 21:35:00|685.89|673.89|687.22|675.22|687.22|675.22|685.85|673.85|392
1670622000000|2022-12-09 21:40:00|687.23|675.23|686.63|674.63|687.23|675.23|686.24|674.24|328
1670622300000|2022-12-09 21:45:00|686.62|674.62|687.66|675.66|687.66|675.66|686.5|674.5|187
1670622600000|2022-12-09 21:50:00|687.68|675.68|688.05|676.05|688.22|676.22|687.49|675.49|315
1670622900000|2022-12-09 21:55:00|688.06|676.06|688.25|676.25|688.43|676.43|687.79|675.79|154
1670659200000|2022-12-10 08:00:00|690.03|678.03|690.07|678.07|690.12|678.12|689.89|677.89|80
1670659500000|2022-12-10 08:05:00|690.09|678.09|689.41|677.41|690.32|678.32|689.35|677.35|314
1670659800000|2022-12-10 08:10:00|689.4|677.4|688.89|676.89|689.76|677.76|688.82|676.82|216
1670660100000|2022-12-10 08:15:00|688.88|676.88|688.55|676.55|688.99|676.99|688.47|676.47|178
1670660400000|2022-12-10 08:20:00|688.53|676.53|689.26|677.26|689.44|677.44|688.48|676.48|237
1670660700000|2022-12-10 08:25:00|689.25|677.25|688.33|676.33|689.31|677.31|688.3|676.3|227
1670661000000|2022-12-10 08:30:00|688.31|676.31|687.6|675.6|688.71|676.71|687.49|675.49|309
1670661300000|2022-12-10 08:35:00|687.65|675.65|687.96|675.96|687.96|675.96|687.58|675.58|238
1670661600000|2022-12-10 08:40:00|687.93|675.93|687.83|675.83|688.34|676.34|687.77|675.77|334
1670661900000|2022-12-10 08:45:00|687.82|675.82|687.57|675.57|688.16|676.16|687.57|675.57|208
1670662200000|2022-12-10 08:50:00|687.56|675.56|687.68|675.68|687.72|675.72|687.37|675.37|158
1670662500000|2022-12-10 08:55:00|687.67|675.67|686.79|674.79|687.67|675.67|686.69|674.69|224
1670662800000|2022-12-10 09:00:00|686.78|674.78|686.14|674.14|686.79|674.79|685.99|673.99|259
1670663100000|2022-12-10 09:05:00|686.17|674.17|686.04|674.04|686.67|674.67|686.04|674.04|300
1670663400000|2022-12-10 09:10:00|686.05|674.05|685.01|673.01|686.05|674.05|684.58|672.58|380
1670663700000|2022-12-10 09:15:00|685|673|685.05|673.05|685.14|673.14|684.74|672.74|188
1670664000000|2022-12-10 09:20:00|685.03|673.03|678.75|666.75|685.34|673.34|676.1|664.1|617
1670664300000|2022-12-10 09:25:00|678.8|666.8|681.34|669.34|681.49|669.49|678.79|666.79|734
1670664600000|2022-12-10 09:30:00|681.36|669.36|680.71|668.71|681.36|669.36|679.8|667.8|441
1670664900000|2022-12-10 09:35:00|680.72|668.72|680.9|668.9|680.92|668.92|679.92|667.92|307
1670665200000|2022-12-10 09:40:00|680.91|668.91|682.19|670.19|682.22|670.22|680.85|668.85|293
1670665500000|2022-12-10 09:45:00|682.17|670.17|682.82|670.82|683.35|671.35|681.95|669.95|342
1670665800000|2022-12-10 09:50:00|682.8|670.8|683.03|671.03|683.49|671.49|682.8|670.8|224
1670666100000|2022-12-10 09:55:00|683.04|671.04|682.08|670.08|683.07|671.07|682.08|670.08|210
1670666400000|2022-12-10 10:00:00|682.09|670.09|682.97|670.97|682.98|670.98|682.09|670.09|221
1670666700000|2022-12-10 10:05:00|682.98|670.98|683.78|671.78|683.8|671.8|682.97|670.97|259
1670667000000|2022-12-10 10:10:00|683.76|671.76|684.23|672.23|684.75|672.75|683.6|671.6|243
1670667300000|2022-12-10 10:15:00|684.13|672.13|684.33|672.33|684.43|672.43|684.12|672.12|167
1670667600000|2022-12-10 10:20:00|684.37|672.37|684.78|672.78|684.91|672.91|684.27|672.27|241
1670667900000|2022-12-10 10:25:00|684.77|672.77|684.82|672.82|685.08|673.08|684.5|672.5|178
1670668200000|2022-12-10 10:30:00|684.83|672.83|685.35|673.35|685.41|673.41|684.76|672.76|256
1670668500000|2022-12-10 10:35:00|685.34|673.34|685.8|673.8|685.85|673.85|685.28|673.28|166
1670668800000|2022-12-10 10:40:00|685.81|673.81|687.16|675.16|687.25|675.25|685.75|673.75|381
1670669100000|2022-12-10 10:45:00|687.18|675.18|688.09|676.09|688.19|676.19|687.16|675.16|257
1670669400000|2022-12-10 10:50:00|687.99|675.99|688.53|676.53|688.77|676.77|687.99|675.99|148
1670669700000|2022-12-10 10:55:00|688.5|676.5|688.57|676.57|688.72|676.72|688.27|676.27|225
1670670000000|2022-12-10 11:00:00|688.55|676.55|687.68|675.68|688.57|676.57|687.58|675.58|248
1670670300000|2022-12-10 11:05:00|687.69|675.69|687.41|675.41|687.91|675.91|687.39|675.39|167
1670670600000|2022-12-10 11:10:00|687.39|675.39|688.01|676.01|688.12|676.12|687.37|675.37|314
1670670900000|2022-12-10 11:15:00|687.89|675.89|688.42|676.42|688.45|676.45|687.84|675.84|312
1670671200000|2022-12-10 11:20:00|688.41|676.41|689.69|677.69|689.78|677.78|688.41|676.41|197
1670671500000|2022-12-10 11:25:00|689.75|677.75|690.61|678.61|690.61|678.61|689.7|677.7|201
1670671800000|2022-12-10 11:30:00|690.59|678.59|695.94|683.94|696.24|684.24|690.54|678.54|432
1670672100000|2022-12-10 11:35:00|695.93|683.93|693.25|681.25|696.15|684.15|692.92|680.92|461
1670672400000|2022-12-10 11:40:00|693.26|681.26|691.84|679.84|693.32|681.32|691.8|679.8|315
1670672700000|2022-12-10 11:45:00|691.83|679.83|691.15|679.15|692.02|680.02|690.87|678.87|278
1670673000000|2022-12-10 11:50:00|691.11|679.11|691.93|679.93|692.15|680.15|691.03|679.03|273
1670673300000|2022-12-10 11:55:00|691.99|679.99|691.36|679.36|692.12|680.12|691.24|679.24|165
1670673600000|2022-12-10 12:00:00|691.34|679.34|691.05|679.05|691.38|679.38|690.99|678.99|164
1670673900000|2022-12-10 12:05:00|690.99|678.99|691.91|679.91|692.26|680.26|690.88|678.88|376
1670674200000|2022-12-10 12:10:00|691.93|679.93|690.58|678.58|692.07|680.07|690.57|678.57|269
1670674500000|2022-12-10 12:15:00|690.6|678.6|689.78|677.78|690.6|678.6|689.75|677.75|165
1670674800000|2022-12-10 12:20:00|689.77|677.77|690.22|678.22|690.22|678.22|689.58|677.58|408
1670675100000|2022-12-10 12:25:00|690.21|678.21|690.12|678.12|690.46|678.46|690.02|678.02|187
1670675400000|2022-12-10 12:30:00|690.1|678.1|689.81|677.81|690.12|678.12|689.3|677.3|184
1670675700000|2022-12-10 12:35:00|689.84|677.84|690.66|678.66|690.68|678.68|689.36|677.36|195
1670676000000|2022-12-10 12:40:00|690.67|678.67|690.89|678.89|691.31|679.31|690.36|678.36|269
1670676300000|2022-12-10 12:45:00|690.92|678.92|690.66|678.66|691.53|679.53|690.59|678.59|203
1670676600000|2022-12-10 12:50:00|690.69|678.69|690.61|678.61|690.78|678.78|690.4|678.4|130
1670676900000|2022-12-10 12:55:00|690.62|678.62|691.49|679.49|691.63|679.63|690.61|678.61|191
1670677200000|2022-12-10 13:00:00|691.5|679.5|690.95|678.95|691.63|679.63|690.92|678.92|185
1670677500000|2022-12-10 13:05:00|690.94|678.94|691.35|679.35|691.54|679.54|690.93|678.93|195
1670677800000|2022-12-10 13:10:00|691.34|679.34|692.12|680.12|692.26|680.26|691.34|679.34|246
1670678100000|2022-12-10 13:15:00|692.13|680.13|690.99|678.99|693.8|681.8|690.53|678.53|427
1670678400000|2022-12-10 13:20:00|690.98|678.98|690.65|678.65|691.21|679.21|690.18|678.18|265
1670678700000|2022-12-10 13:25:00|690.64|678.64|691.31|679.31|691.42|679.42|690.62|678.62|243
1670679000000|2022-12-10 13:30:00|691.28|679.28|692.22|680.22|692.43|680.43|691.28|679.28|255
1670679300000|2022-12-10 13:35:00|692.21|680.21|692.76|680.76|692.79|680.79|692.17|680.17|103
1670679600000|2022-12-10 13:40:00|692.77|680.77|692.76|680.76|693|681|692.71|680.71|150
1670679900000|2022-12-10 13:45:00|692.75|680.75|692.83|680.83|692.89|680.89|692.35|680.35|159
1670680200000|2022-12-10 13:50:00|692.84|680.84|693.69|681.69|693.78|681.78|692.81|680.81|318
1670680500000|2022-12-10 13:55:00|693.68|681.68|693.58|681.58|693.72|681.72|693.31|681.31|162
1670680800000|2022-12-10 14:00:00|693.56|681.56|694.63|682.63|694.64|682.64|693.43|681.43|328
1670681100000|2022-12-10 14:05:00|694.6|682.6|693.94|681.94|694.62|682.62|693.84|681.84|144
1670681400000|2022-12-10 14:10:00|693.9|681.9|695.41|683.41|695.64|683.64|693.89|681.89|298
1670681700000|2022-12-10 14:15:00|695.42|683.42|694.69|682.69|695.48|683.48|694.38|682.38|251
1670682000000|2022-12-10 14:20:00|694.7|682.7|694.81|682.81|695.15|683.15|694.42|682.42|224
1670682300000|2022-12-10 14:25:00|694.8|682.8|695.47|683.47|695.54|683.54|694.8|682.8|192
1670682600000|2022-12-10 14:30:00|695.48|683.48|695.49|683.49|696.02|684.02|695.09|683.09|298
1670682900000|2022-12-10 14:35:00|695.5|683.5|695.57|683.57|695.85|683.85|694.36|682.36|264
1670683200000|2022-12-10 14:40:00|695.58|683.58|696.23|684.23|696.49|684.49|695.58|683.58|335
1670683500000|2022-12-10 14:45:00|696.28|684.28|695.65|683.65|696.38|684.38|695.49|683.49|279
1670683800000|2022-12-10 14:50:00|695.66|683.66|695.33|683.33|696.04|684.04|695.25|683.25|255
1670684100000|2022-12-10 14:55:00|695.29|683.29|695.13|683.13|695.46|683.46|695.08|683.08|259
1670684400000|2022-12-10 15:00:00|695.14|683.14|694.06|682.06|695.15|683.15|694.01|682.01|323
1670684700000|2022-12-10 15:05:00|694.07|682.07|694.67|682.67|694.67|682.67|693.97|681.97|220
1670685000000|2022-12-10 15:10:00|694.68|682.68|694.51|682.51|695.22|683.22|694.49|682.49|225
1670685300000|2022-12-10 15:15:00|694.5|682.5|695.49|683.49|695.51|683.51|694.02|682.02|343
1670685600000|2022-12-10 15:20:00|695.5|683.5|695.79|683.79|695.92|683.92|694.75|682.75|412
1670685900000|2022-12-10 15:25:00|695.78|683.78|695.57|683.57|696.83|684.83|695.46|683.46|530
1670686200000|2022-12-10 15:30:00|695.6|683.6|695.65|683.65|695.88|683.88|695.54|683.54|310
1670686500000|2022-12-10 15:35:00|695.62|683.62|696.41|684.41|696.41|684.41|695.51|683.51|295
1670686800000|2022-12-10 15:40:00|696.39|684.39|697.58|685.58|697.94|685.94|696.37|684.37|456
1670687100000|2022-12-10 15:45:00|697.64|685.64|697.19|685.19|697.81|685.81|697.19|685.19|332
1670687400000|2022-12-10 15:50:00|697.2|685.2|696.48|684.48|697.2|685.2|695.31|683.31|356
1670687700000|2022-12-10 15:55:00|696.47|684.47|696.24|684.24|696.72|684.72|695.88|683.88|300
1670688000000|2022-12-10 16:00:00|696.29|684.29|696.12|684.12|698|686|695.72|683.72|475
1670688300000|2022-12-10 16:05:00|696.19|684.19|694.77|682.77|696.19|684.19|694.68|682.68|374
1670688600000|2022-12-10 16:10:00|694.83|682.83|694.68|682.68|694.93|682.93|694.51|682.51|160
1670688900000|2022-12-10 16:15:00|694.67|682.67|694.03|682.03|694.8|682.8|693.6|681.6|327
1670689200000|2022-12-10 16:20:00|694.11|682.11|694.02|682.02|694.78|682.78|693.92|681.92|266
1670689500000|2022-12-10 16:25:00|694.01|682.01|693.62|681.62|694.41|682.41|692.84|680.84|300
1670689800000|2022-12-10 16:30:00|693.61|681.61|693.7|681.7|693.94|681.94|692.95|680.95|267
1670690100000|2022-12-10 16:35:00|693.71|681.71|692.97|680.97|693.84|681.84|692.96|680.96|168
1670690400000|2022-12-10 16:40:00|693|681|692.67|680.67|693.36|681.36|692.45|680.45|284
1670690700000|2022-12-10 16:45:00|692.68|680.68|693.34|681.34|693.51|681.51|692.66|680.66|259
1670691000000|2022-12-10 16:50:00|693.35|681.35|693.54|681.54|693.57|681.57|692.99|680.99|227
1670691300000|2022-12-10 16:55:00|693.52|681.52|693.32|681.32|693.54|681.54|692.97|680.97|243
1670691600000|2022-12-10 17:00:00|693.33|681.33|693.13|681.13|693.37|681.37|693.13|681.13|168
1670691900000|2022-12-10 17:05:00|693.11|681.11|694.16|682.16|694.28|682.28|693.11|681.11|233
1670692200000|2022-12-10 17:10:00|694.18|682.18|693.29|681.29|694.19|682.19|693.28|681.28|216
1670692500000|2022-12-10 17:15:00|693.28|681.28|692.55|680.55|693.31|681.31|692.34|680.34|228
1670692800000|2022-12-10 17:20:00|692.53|680.53|692.66|680.66|692.82|680.82|692.37|680.37|217
1670693100000|2022-12-10 17:25:00|692.67|680.67|693.52|681.52|693.55|681.55|692.61|680.61|251
1670693400000|2022-12-10 17:30:00|693.51|681.51|694.25|682.25|694.47|682.47|693.28|681.28|271
1670693700000|2022-12-10 17:35:00|694.24|682.24|694.94|682.94|695.21|683.21|694.24|682.24|195
1670694000000|2022-12-10 17:40:00|695.07|683.07|695.13|683.13|695.34|683.34|694.88|682.88|301
1670694300000|2022-12-10 17:45:00|695.12|683.12|695.74|683.74|695.83|683.83|694.89|682.89|223
1670694600000|2022-12-10 17:50:00|695.76|683.76|694.19|682.19|695.95|683.95|693.97|681.97|395
1670694900000|2022-12-10 17:55:00|694.21|682.21|692.77|680.77|694.27|682.27|691.92|679.92|449
1670695200000|2022-12-10 18:00:00|692.79|680.79|695.79|683.79|696.07|684.07|692.77|680.77|337
1670695500000|2022-12-10 18:05:00|695.74|683.74|695.48|683.48|696.25|684.25|695.38|683.38|268
1670695800000|2022-12-10 18:10:00|695.5|683.5|695.34|683.34|695.7|683.7|694.57|682.57|297
1670696100000|2022-12-10 18:15:00|695.42|683.42|695.3|683.3|695.56|683.56|695.23|683.23|256
1670696400000|2022-12-10 18:20:00|695.35|683.35|695.63|683.63|695.66|683.66|695.33|683.33|266
1670696700000|2022-12-10 18:25:00|695.64|683.64|696.73|684.73|696.84|684.84|695.58|683.58|290
1670697000000|2022-12-10 18:30:00|696.69|684.69|695.43|683.43|696.74|684.74|695.43|683.43|261
1670697300000|2022-12-10 18:35:00|695.41|683.41|695.08|683.08|695.43|683.43|694.75|682.75|216
1670697600000|2022-12-10 18:40:00|695.07|683.07|694.59|682.59|695.26|683.26|694.52|682.52|230
1670697900000|2022-12-10 18:45:00|694.57|682.57|695.33|683.33|695.38|683.38|694.46|682.46|232
1670698200000|2022-12-10 18:50:00|695.39|683.39|694.9|682.9|695.44|683.44|694.72|682.72|177
1670698500000|2022-12-10 18:55:00|694.89|682.89|694.52|682.52|694.95|682.95|694.22|682.22|198
1670698800000|2022-12-10 19:00:00|694.57|682.57|695.08|683.08|695.18|683.18|694.57|682.57|208
1670699100000|2022-12-10 19:05:00|695.01|683.01|695.13|683.13|695.23|683.23|695.01|683.01|218
1670699400000|2022-12-10 19:10:00|695.12|683.12|694.49|682.49|695.2|683.2|694.45|682.45|230
1670699700000|2022-12-10 19:15:00|694.45|682.45|693.66|681.66|694.45|682.45|693.6|681.6|189
1670700000000|2022-12-10 19:20:00|693.64|681.64|692.48|680.48|694.2|682.2|692.42|680.42|244
1670700300000|2022-12-10 19:25:00|692.51|680.51|693.43|681.43|693.81|681.81|692.49|680.49|235
1670700600000|2022-12-10 19:30:00|693.48|681.48|694.18|682.18|694.24|682.24|693.47|681.47|217
1670700900000|2022-12-10 19:35:00|694.16|682.16|694.11|682.11|694.22|682.22|693.76|681.76|248
1670701200000|2022-12-10 19:40:00|694.12|682.12|693.67|681.67|694.21|682.21|693.65|681.65|185
1670701500000|2022-12-10 19:45:00|693.66|681.66|693.72|681.72|693.91|681.91|693.57|681.57|246
1670701800000|2022-12-10 19:50:00|693.73|681.73|694.17|682.17|694.28|682.28|693.7|681.7|254
1670702100000|2022-12-10 19:55:00|694.16|682.16|694.13|682.13|694.38|682.38|694.11|682.11|102
1670702400000|2022-12-10 20:00:00|694.12|682.12|694.36|682.36|694.37|682.37|693.97|681.97|175
1670702700000|2022-12-10 20:05:00|694.37|682.37|694.25|682.25|694.57|682.57|694.22|682.22|138
1670703000000|2022-12-10 20:10:00|694.29|682.29|695.7|683.7|695.79|683.79|694.24|682.24|160
1670703300000|2022-12-10 20:15:00|695.71|683.71|695.58|683.58|695.88|683.88|695.04|683.04|196
1670703600000|2022-12-10 20:20:00|695.6|683.6|694.83|682.83|695.6|683.6|694.83|682.83|133
1670703900000|2022-12-10 20:25:00|694.82|682.82|694.2|682.2|694.86|682.86|694.2|682.2|161
1670704200000|2022-12-10 20:30:00|694.24|682.24|694.51|682.51|694.72|682.72|694.17|682.17|154
1670704500000|2022-12-10 20:35:00|694.5|682.5|693.34|681.34|694.58|682.58|693.32|681.32|259
1670704800000|2022-12-10 20:40:00|693.33|681.33|693.78|681.78|693.93|681.93|693.31|681.31|190
1670705100000|2022-12-10 20:45:00|693.77|681.77|693.61|681.61|693.87|681.87|693.37|681.37|165
1670705400000|2022-12-10 20:50:00|693.62|681.62|693.27|681.27|693.63|681.63|693.17|681.17|100
1670705700000|2022-12-10 20:55:00|693.24|681.24|693.56|681.56|693.68|681.68|693.13|681.13|104
1670706000000|2022-12-10 21:00:00|693.58|681.58|694.24|682.24|694.24|682.24|693.38|681.38|94
1670706300000|2022-12-10 21:05:00|694.23|682.23|694.42|682.42|694.42|682.42|694.19|682.19|43
1670706600000|2022-12-10 21:10:00|694.43|682.43|694.97|682.97|695.15|683.15|694.43|682.43|98
1670706900000|2022-12-10 21:15:00|694.77|682.77|694.64|682.64|695.13|683.13|694.64|682.64|113
1670707200000|2022-12-10 21:20:00|694.63|682.63|693.51|681.51|694.66|682.66|693.5|681.5|280
1670707500000|2022-12-10 21:25:00|693.52|681.52|693.72|681.72|693.84|681.84|693.43|681.43|191
1670707800000|2022-12-10 21:30:00|693.71|681.71|693.47|681.47|693.76|681.76|693.46|681.46|126
1670708100000|2022-12-10 21:35:00|693.49|681.49|693.53|681.53|693.72|681.72|693.31|681.31|136
1670708400000|2022-12-10 21:40:00|693.56|681.56|693.4|681.4|693.56|681.56|692.3|680.3|271
1670708700000|2022-12-10 21:45:00|693.39|681.39|693.22|681.22|693.56|681.56|693.22|681.22|159
1670709000000|2022-12-10 21:50:00|693.21|681.21|692.61|680.61|693.22|681.22|692.36|680.36|234
1670709300000|2022-12-10 21:55:00|692.6|680.6|690.93|678.93|692.66|680.66|690.46|678.46|392
1670709600000|2022-12-10 22:00:00|690.92|678.92|691.82|679.82|691.83|679.83|690.67|678.67|311
1670709900000|2022-12-10 22:05:00|691.85|679.85|690.71|678.71|692.01|680.01|690.55|678.55|258
1670710200000|2022-12-10 22:10:00|690.72|678.72|691.69|679.69|691.77|679.77|690.7|678.7|195
1670710500000|2022-12-10 22:15:00|691.7|679.7|692.28|680.28|692.31|680.31|691.61|679.61|124
1670710800000|2022-12-10 22:20:00|692.33|680.33|692.29|680.29|692.39|680.39|692.15|680.15|121
1670711100000|2022-12-10 22:25:00|692.28|680.28|691.67|679.67|692.48|680.48|691.65|679.65|120
1670711400000|2022-12-10 22:30:00|691.66|679.66|691.16|679.16|691.73|679.73|690.65|678.65|157
1670711700000|2022-12-10 22:35:00|691.18|679.18|690.86|678.86|691.22|679.22|690.75|678.75|113
1670712000000|2022-12-10 22:40:00|690.87|678.87|689.79|677.79|690.87|678.87|689.68|677.68|198
1670712300000|2022-12-10 22:45:00|689.8|677.8|690.28|678.28|690.38|678.38|689.74|677.74|186
1670712600000|2022-12-10 22:50:00|690.29|678.29|690.9|678.9|690.9|678.9|690.25|678.25|119
1670712900000|2022-12-10 22:55:00|690.86|678.86|690.99|678.99|691.01|679.01|690.69|678.69|67
1670713200000|2022-12-10 23:00:00|690.98|678.98|691.89|679.89|692.2|680.2|690.81|678.81|272
1670713500000|2022-12-10 23:05:00|691.97|679.97|692.09|680.09|692.22|680.22|691.73|679.73|206
1670713800000|2022-12-10 23:10:00|692.11|680.11|691.77|679.77|692.11|680.11|691.73|679.73|126
1670714100000|2022-12-10 23:15:00|691.75|679.75|691.17|679.17|691.91|679.91|690.97|678.97|186
1670714400000|2022-12-10 23:20:00|691.15|679.15|691.91|679.91|691.91|679.91|689.95|677.95|274
1670714700000|2022-12-10 23:25:00|691.92|679.92|691.52|679.52|692.08|680.08|691.45|679.45|246
1670715000000|2022-12-10 23:30:00|691.53|679.53|689.78|677.78|692.11|680.11|689.66|677.66|394
1670715300000|2022-12-10 23:35:00|689.77|677.77|690.71|678.71|690.75|678.75|689.69|677.69|367
1670715600000|2022-12-10 23:40:00|690.75|678.75|689.98|677.98|690.94|678.94|689.18|677.18|400
1670715900000|2022-12-10 23:45:00|689.89|677.89|691.29|679.29|691.29|679.29|688.62|676.62|488
1670716200000|2022-12-10 23:50:00|691.28|679.28|691.45|679.45|691.59|679.59|690.82|678.82|280
1670716500000|2022-12-10 23:55:00|691.46|679.46|691.67|679.67|692.11|680.11|691.35|679.35|238
1670716800000|2022-12-11 00:00:00|691.66|679.66|691.42|679.42|692.17|680.17|691.38|679.38|256
1670717100000|2022-12-11 00:05:00|691.43|679.43|690.9|678.9|691.65|679.65|690.77|678.77|276
1670717400000|2022-12-11 00:10:00|690.89|678.89|690.85|678.85|691.08|679.08|690.54|678.54|224
1670717700000|2022-12-11 00:15:00|690.84|678.84|690.72|678.72|691.07|679.07|690.67|678.67|162
1670718000000|2022-12-11 00:20:00|690.73|678.73|691.29|679.29|691.32|679.32|690.73|678.73|219
1670718300000|2022-12-11 00:25:00|691.27|679.27|692.44|680.44|692.47|680.47|691.19|679.19|204
1670718600000|2022-12-11 00:30:00|692.45|680.45|694.34|682.34|694.71|682.71|692.38|680.38|334
1670718900000|2022-12-11 00:35:00|694.35|682.35|693.82|681.82|695.1|683.1|693.53|681.53|341
1670719200000|2022-12-11 00:40:00|693.73|681.73|693.24|681.24|694.04|682.04|692.89|680.89|290
1670719500000|2022-12-11 00:45:00|693.23|681.23|692.81|680.81|693.32|681.32|692.58|680.58|307
1670719800000|2022-12-11 00:50:00|692.76|680.76|693.89|681.89|693.93|681.93|692.53|680.53|260
1670720100000|2022-12-11 00:55:00|693.85|681.85|694.49|682.49|695.15|683.15|693.55|681.55|263
1670720400000|2022-12-11 01:00:00|694.48|682.48|694.96|682.96|695.49|683.49|694.48|682.48|279
1670720700000|2022-12-11 01:05:00|695.2|683.2|695.4|683.4|695.67|683.67|694.77|682.77|175
1670721000000|2022-12-11 01:10:00|695.41|683.41|695.57|683.57|695.9|683.9|695.36|683.36|146
1670721300000|2022-12-11 01:15:00|695.49|683.49|694.61|682.61|695.65|683.65|694.55|682.55|124
1670721600000|2022-12-11 01:20:00|694.64|682.64|694.48|682.48|694.67|682.67|694.46|682.46|96
1670721900000|2022-12-11 01:25:00|694.49|682.49|694.02|682.02|694.49|682.49|693.81|681.81|185
1670722200000|2022-12-11 01:30:00|694.01|682.01|693.91|681.91|694.01|682.01|693.76|681.76|98
1670722500000|2022-12-11 01:35:00|693.95|681.95|694.04|682.04|694.08|682.08|693.47|681.47|125
1670722800000|2022-12-11 01:40:00|694.02|682.02|693.98|681.98|694.11|682.11|693.72|681.72|130
1670723100000|2022-12-11 01:45:00|694|682|693.78|681.78|694|682|693.3|681.3|205
1670723400000|2022-12-11 01:50:00|693.84|681.84|694.47|682.47|694.8|682.8|693.67|681.67|137
1670723700000|2022-12-11 01:55:00|694.46|682.46|694.55|682.55|694.82|682.82|694.11|682.11|171
1670724000000|2022-12-11 02:00:00|694.57|682.57|694.28|682.28|694.75|682.75|694.19|682.19|101
1670724300000|2022-12-11 02:05:00|694.29|682.29|694.36|682.36|694.36|682.36|694.04|682.04|72
1670724600000|2022-12-11 02:10:00|694.31|682.31|694.19|682.19|694.42|682.42|694.15|682.15|57
1670724900000|2022-12-11 02:15:00|694.26|682.26|694.22|682.22|694.39|682.39|694.15|682.15|50
1670725200000|2022-12-11 02:20:00|694.21|682.21|693.7|681.7|694.23|682.23|693.65|681.65|141
1670725500000|2022-12-11 02:25:00|693.71|681.71|694.4|682.4|694.4|682.4|693.64|681.64|115
1670725800000|2022-12-11 02:30:00|694.39|682.39|694.62|682.62|694.62|682.62|694.32|682.32|101
1670726100000|2022-12-11 02:35:00|694.66|682.66|694.9|682.9|694.95|682.95|694.62|682.62|76
1670726400000|2022-12-11 02:40:00|694.94|682.94|694.77|682.77|694.99|682.99|694.67|682.67|54
1670726700000|2022-12-11 02:45:00|694.78|682.78|694.56|682.56|694.89|682.89|694.48|682.48|63
1670727000000|2022-12-11 02:50:00|694.58|682.58|695.09|683.09|695.13|683.13|694.56|682.56|144
1670727300000|2022-12-11 02:55:00|695.1|683.1|694.8|682.8|695.12|683.12|694.52|682.52|116
1670727600000|2022-12-11 03:00:00|694.78|682.78|694.92|682.92|695.04|683.04|694.78|682.78|90
1670727900000|2022-12-11 03:05:00|694.91|682.91|695.85|683.85|695.87|683.87|694.83|682.83|108
1670728200000|2022-12-11 03:10:00|695.87|683.87|695.92|683.92|696.32|684.32|695.61|683.61|133
1670728500000|2022-12-11 03:15:00|695.96|683.96|696.15|684.15|696.25|684.25|695.9|683.9|68
1670728800000|2022-12-11 03:20:00|696.17|684.17|696.34|684.34|696.39|684.39|696.15|684.15|64
1670729100000|2022-12-11 03:25:00|696.35|684.35|696.32|684.32|696.46|684.46|696.24|684.24|73
1670729400000|2022-12-11 03:30:00|696.33|684.33|696.24|684.24|696.34|684.34|696.18|684.18|99
1670729700000|2022-12-11 03:35:00|696.23|684.23|697.15|685.15|697.15|685.15|696.23|684.23|171
1670730000000|2022-12-11 03:40:00|697.26|685.26|697|685|697.82|685.82|696.99|684.99|300
1670730300000|2022-12-11 03:45:00|696.99|684.99|697.46|685.46|697.6|685.6|696.84|684.84|196
1670730600000|2022-12-11 03:50:00|697.44|685.44|697.39|685.39|697.54|685.54|697.3|685.3|255
1670730900000|2022-12-11 03:55:00|697.43|685.43|697.45|685.45|697.5|685.5|697.33|685.33|99
1670731200000|2022-12-11 04:00:00|697.44|685.44|697.58|685.58|698.68|686.68|697.44|685.44|283
1670731500000|2022-12-11 04:05:00|697.57|685.57|696.66|684.66|697.63|685.63|695.99|683.99|382
1670731800000|2022-12-11 04:10:00|696.65|684.65|696.8|684.8|697.23|685.23|696.42|684.42|265
1670732100000|2022-12-11 04:15:00|696.79|684.79|696.26|684.26|696.91|684.91|696.26|684.26|252
1670732400000|2022-12-11 04:20:00|696.27|684.27|696.35|684.35|696.66|684.66|696.26|684.26|172
1670732700000|2022-12-11 04:25:00|696.37|684.37|695.83|683.83|696.43|684.43|695.82|683.82|212
1670733000000|2022-12-11 04:30:00|695.82|683.82|696.32|684.32|696.33|684.33|695.82|683.82|142
1670733300000|2022-12-11 04:35:00|696.23|684.23|696.14|684.14|696.51|684.51|695.89|683.89|222
1670733600000|2022-12-11 04:40:00|696.12|684.12|696.36|684.36|696.36|684.36|695.98|683.98|140
1670733900000|2022-12-11 04:45:00|696.37|684.37|697.07|685.07|697.16|685.16|696.31|684.31|160
1670734200000|2022-12-11 04:50:00|697.08|685.08|697.4|685.4|697.48|685.48|696.97|684.97|79
1670734500000|2022-12-11 04:55:00|697.41|685.41|697.51|685.51|697.56|685.56|697.14|685.14|362
1670734800000|2022-12-11 05:00:00|697.54|685.54|697.27|685.27|697.7|685.7|697.26|685.26|204
1670735100000|2022-12-11 05:05:00|697.28|685.28|696.34|684.34|697.29|685.29|696.26|684.26|351
1670735400000|2022-12-11 05:10:00|696.41|684.41|696.45|684.45|696.55|684.55|696.31|684.31|283
1670735700000|2022-12-11 05:15:00|696.51|684.51|697.33|685.33|697.37|685.37|696.45|684.45|362
1670736000000|2022-12-11 05:20:00|697.32|685.32|697.27|685.27|697.42|685.42|696.84|684.84|340
1670736300000|2022-12-11 05:25:00|697.28|685.28|697.52|685.52|697.61|685.61|697.28|685.28|290
1670736600000|2022-12-11 05:30:00|697.51|685.51|698.63|686.63|698.67|686.67|697.51|685.51|238
1670736900000|2022-12-11 05:35:00|698.66|686.66|700.04|688.04|700.35|688.35|698.54|686.54|319
1670737200000|2022-12-11 05:40:00|700.02|688.02|700.12|688.12|700.41|688.41|699.23|687.23|234
1670737500000|2022-12-11 05:45:00|700.14|688.14|699.06|687.06|700.14|688.14|698.96|686.96|189
1670737800000|2022-12-11 05:50:00|699.09|687.09|700.02|688.02|700.1|688.1|698.97|686.97|254
1670738100000|2022-12-11 05:55:00|700.01|688.01|701.59|689.59|701.8|689.8|699.98|687.98|266
1670738400000|2022-12-11 06:00:00|701.63|689.63|701.17|689.17|701.82|689.82|700.53|688.53|266
1670738700000|2022-12-11 06:05:00|701.15|689.15|699.74|687.74|701.61|689.61|699.7|687.7|317
1670739000000|2022-12-11 06:10:00|699.73|687.73|700.22|688.22|700.24|688.24|699.73|687.73|119
1670739300000|2022-12-11 06:15:00|700.21|688.21|699|687|700.24|688.24|698.93|686.93|241
1670739600000|2022-12-11 06:20:00|699.02|687.02|698.95|686.95|699.78|687.78|698.93|686.93|351
1670739900000|2022-12-11 06:25:00|698.97|686.97|698.65|686.65|699|687|698.6|686.6|312
1670740200000|2022-12-11 06:30:00|698.69|686.69|698.74|686.74|699.08|687.08|698.69|686.69|327
1670740500000|2022-12-11 06:35:00|698.81|686.81|697.53|685.53|699.05|687.05|697.31|685.31|386
1670740800000|2022-12-11 06:40:00|697.54|685.54|697.9|685.9|698.11|686.11|697.53|685.53|315
1670741100000|2022-12-11 06:45:00|697.93|685.93|697.74|685.74|698|686|697.57|685.57|257
1670741400000|2022-12-11 06:50:00|697.76|685.76|697.9|685.9|698.08|686.08|697.72|685.72|148
1670741700000|2022-12-11 06:55:00|697.89|685.89|697.85|685.85|697.94|685.94|697.75|685.75|267
1670742000000|2022-12-11 07:00:00|697.88|685.88|697.75|685.75|697.96|685.96|697.75|685.75|145
1670742300000|2022-12-11 07:05:00|697.73|685.73|697.18|685.18|697.75|685.75|697.11|685.11|147
1670742600000|2022-12-11 07:10:00|697.2|685.2|697.09|685.09|697.34|685.34|696.86|684.86|318
1670742900000|2022-12-11 07:15:00|697.13|685.13|697.79|685.79|697.79|685.79|697.08|685.08|177
1670743200000|2022-12-11 07:20:00|697.85|685.85|698.38|686.38|698.38|686.38|697.83|685.83|92
1670743500000|2022-12-11 07:25:00|698.35|686.35|698.01|686.01|698.69|686.69|697.99|685.99|231
1670743800000|2022-12-11 07:30:00|697.99|685.99|698.93|686.93|698.94|686.94|697.95|685.95|257
1670744100000|2022-12-11 07:35:00|698.92|686.92|699.39|687.39|699.49|687.49|698.85|686.85|167
1670744400000|2022-12-11 07:40:00|699.4|687.4|699.33|687.33|699.43|687.43|699.16|687.16|158
1670744700000|2022-12-11 07:45:00|699.32|687.32|699.98|687.98|699.98|687.98|699.22|687.22|163
1670745000000|2022-12-11 07:50:00|700.04|688.04|699.86|687.86|700.07|688.07|699.8|687.8|143
1670745300000|2022-12-11 07:55:00|699.77|687.77|699.92|687.92|700.33|688.33|698.6|686.6|178
1670745600000|2022-12-11 08:00:00|699.91|687.91|700.2|688.2|700.31|688.31|699.75|687.75|111
1670745900000|2022-12-11 08:05:00|700.13|688.13|698|686|700.13|688.13|697.92|685.92|243
1670746200000|2022-12-11 08:10:00|698.01|686.01|697.52|685.52|698.28|686.28|697.45|685.45|211
1670746500000|2022-12-11 08:15:00|697.59|685.59|697.45|685.45|697.59|685.59|697.33|685.33|150
1670746800000|2022-12-11 08:20:00|697.43|685.43|697.94|685.94|697.94|685.94|697.36|685.36|259
1670747100000|2022-12-11 08:25:00|698|686|697.83|685.83|698.44|686.44|697.82|685.82|134
1670747400000|2022-12-11 08:30:00|697.84|685.84|697.97|685.97|698.46|686.46|697.84|685.84|223
1670747700000|2022-12-11 08:35:00|697.96|685.96|696.88|684.88|697.97|685.97|696.24|684.24|318
1670748000000|2022-12-11 08:40:00|696.87|684.87|696.31|684.31|697.04|685.04|696.1|684.1|325
1670748300000|2022-12-11 08:45:00|696.3|684.3|696.58|684.58|696.7|684.7|696.02|684.02|290
1670748600000|2022-12-11 08:50:00|696.59|684.59|696.89|684.89|696.92|684.92|696.53|684.53|210
1670748900000|2022-12-11 08:55:00|696.92|684.92|697.07|685.07|697.14|685.14|696.71|684.71|128
1670749200000|2022-12-11 09:00:00|697.03|685.03|696.9|684.9|697.06|685.06|696.73|684.73|121
1670749500000|2022-12-11 09:05:00|696.92|684.92|696.64|684.64|696.92|684.92|696.58|684.58|190
1670749800000|2022-12-11 09:10:00|696.65|684.65|696.94|684.94|697.02|685.02|696.6|684.6|137
1670750100000|2022-12-11 09:15:00|696.93|684.93|696.43|684.43|696.93|684.93|696.42|684.42|207
1670750400000|2022-12-11 09:20:00|696.44|684.44|696.35|684.35|696.44|684.44|696.31|684.31|264
1670750700000|2022-12-11 09:25:00|696.36|684.36|695.71|683.71|696.43|684.43|695.2|683.2|281
1670751000000|2022-12-11 09:30:00|695.72|683.72|695.46|683.46|695.72|683.72|695.23|683.23|316
1670751300000|2022-12-11 09:35:00|695.45|683.45|695.39|683.39|695.49|683.49|695.12|683.12|347
1670751600000|2022-12-11 09:40:00|695.44|683.44|695.38|683.38|695.45|683.45|695.15|683.15|321
1670751900000|2022-12-11 09:45:00|695.37|683.37|695.23|683.23|695.48|683.48|695.21|683.21|303
1670752200000|2022-12-11 09:50:00|695.24|683.24|694.72|682.72|695.27|683.27|694.56|682.56|325
1670752500000|2022-12-11 09:55:00|694.73|682.73|694.9|682.9|695.04|683.04|694.66|682.66|177
1670752800000|2022-12-11 10:00:00|694.87|682.87|694.93|682.93|695.04|683.04|694.63|682.63|270
1670753100000|2022-12-11 10:05:00|694.94|682.94|695.15|683.15|695.15|683.15|694.63|682.63|260
1670753400000|2022-12-11 10:10:00|695.12|683.12|695.2|683.2|695.24|683.24|694.81|682.81|262
1670753700000|2022-12-11 10:15:00|695.14|683.14|695.75|683.75|695.76|683.76|695.11|683.11|153
1670754000000|2022-12-11 10:20:00|695.74|683.74|695.99|683.99|695.99|683.99|695.56|683.56|159
1670754300000|2022-12-11 10:25:00|696|684|695.99|683.99|696.84|684.84|695.79|683.79|332
1670754600000|2022-12-11 10:30:00|695.92|683.92|696.02|684.02|696.04|684.04|695.68|683.68|238
1670754900000|2022-12-11 10:35:00|696|684|695.07|683.07|696.01|684.01|694.55|682.55|262
1670755200000|2022-12-11 10:40:00|695.08|683.08|695.03|683.03|695.3|683.3|694.87|682.87|335
1670755500000|2022-12-11 10:45:00|695.07|683.07|694.96|682.96|695.23|683.23|694.96|682.96|274
1670755800000|2022-12-11 10:50:00|694.98|682.98|695.07|683.07|695.14|683.14|694.91|682.91|357
1670756100000|2022-12-11 10:55:00|695.06|683.06|694.76|682.76|695.06|683.06|694.6|682.6|320
1670756400000|2022-12-11 11:00:00|694.73|682.73|694.25|682.25|694.73|682.73|693.88|681.88|364
1670756700000|2022-12-11 11:05:00|694.26|682.26|694.26|682.26|694.41|682.41|693.9|681.9|347
1670757000000|2022-12-11 11:10:00|694.27|682.27|694.74|682.74|694.75|682.75|694|682|189
1670757300000|2022-12-11 11:15:00|694.73|682.73|694.92|682.92|695.01|683.01|694.56|682.56|128
1670757600000|2022-12-11 11:20:00|694.91|682.91|694.49|682.49|694.91|682.91|694.49|682.49|92
1670757900000|2022-12-11 11:25:00|694.5|682.5|694.23|682.23|694.57|682.57|694.05|682.05|189
1670758200000|2022-12-11 11:30:00|694.25|682.25|694.43|682.43|694.47|682.47|694.02|682.02|178
1670758500000|2022-12-11 11:35:00|694.44|682.44|694.69|682.69|694.75|682.75|694.43|682.43|65
1670758800000|2022-12-11 11:40:00|694.65|682.65|694.55|682.55|694.75|682.75|694.27|682.27|150
1670759100000|2022-12-11 11:45:00|694.57|682.57|694.91|682.91|694.91|682.91|694.56|682.56|93
1670759400000|2022-12-11 11:50:00|694.9|682.9|695.53|683.53|695.73|683.73|694.89|682.89|128
1670759700000|2022-12-11 11:55:00|695.52|683.52|695.5|683.5|695.89|683.89|695.47|683.47|151
1670760000000|2022-12-11 12:00:00|695.52|683.52|694.9|682.9|695.52|683.52|694.9|682.9|353
1670760300000|2022-12-11 12:05:00|694.95|682.95|695.23|683.23|695.26|683.26|694.87|682.87|226
1670760600000|2022-12-11 12:10:00|695.21|683.21|695.16|683.16|695.57|683.57|695.13|683.13|268
1670760900000|2022-12-11 12:15:00|695.15|683.15|695.49|683.49|695.56|683.56|695.05|683.05|308
1670761200000|2022-12-11 12:20:00|695.5|683.5|694.99|682.99|695.54|683.54|694.98|682.98|300
1670761500000|2022-12-11 12:25:00|695.01|683.01|695.45|683.45|695.53|683.53|694.98|682.98|237
1670761800000|2022-12-11 12:30:00|695.44|683.44|695.44|683.44|695.56|683.56|695.44|683.44|109
1670762100000|2022-12-11 12:35:00|695.45|683.45|696.41|684.41|696.44|684.44|695.44|683.44|198
1670762400000|2022-12-11 12:40:00|696.4|684.4|696.29|684.29|696.41|684.41|696.03|684.03|167
1670762700000|2022-12-11 12:45:00|696.21|684.21|696.5|684.5|696.5|684.5|696.17|684.17|393
1670763000000|2022-12-11 12:50:00|696.52|684.52|697.25|685.25|697.63|685.63|696.52|684.52|260
1670763300000|2022-12-11 12:55:00|697.24|685.24|697.05|685.05|697.25|685.25|696.83|684.83|187
1670763600000|2022-12-11 13:00:00|697.04|685.04|696.66|684.66|697.1|685.1|696.66|684.66|206
1670763900000|2022-12-11 13:05:00|696.64|684.64|696.26|684.26|696.85|684.85|696.23|684.23|239
1670764200000|2022-12-11 13:10:00|696.25|684.25|696.28|684.28|696.63|684.63|696.18|684.18|283
1670764500000|2022-12-11 13:15:00|696.31|684.31|696.43|684.43|696.43|684.43|695.65|683.65|335
1670764800000|2022-12-11 13:20:00|696.42|684.42|695.97|683.97|696.47|684.47|695.81|683.81|330
1670765100000|2022-12-11 13:25:00|696.01|684.01|696.12|684.12|696.32|684.32|695.92|683.92|171
1670765400000|2022-12-11 13:30:00|696.15|684.15|695.52|683.52|696.15|684.15|695.39|683.39|295
1670765700000|2022-12-11 13:35:00|695.45|683.45|694.79|682.79|695.69|683.69|694.78|682.78|350
1670766000000|2022-12-11 13:40:00|694.78|682.78|694.71|682.71|694.78|682.78|694.38|682.38|324
1670766300000|2022-12-11 13:45:00|694.7|682.7|693.88|681.88|694.85|682.85|693.76|681.76|427
1670766600000|2022-12-11 13:50:00|693.86|681.86|693.83|681.83|694.16|682.16|693.59|681.59|353
1670766900000|2022-12-11 13:55:00|693.87|681.87|694.2|682.2|694.45|682.45|693.8|681.8|308
1670767200000|2022-12-11 14:00:00|694.23|682.23|693.3|681.3|694.25|682.25|692.98|680.98|367
1670767500000|2022-12-11 14:05:00|693.31|681.31|692.92|680.92|693.38|681.38|692.85|680.85|350
1670767800000|2022-12-11 14:10:00|692.95|680.95|693.34|681.34|693.43|681.43|692.71|680.71|297
1670768100000|2022-12-11 14:15:00|693.36|681.36|692.91|680.91|693.37|681.37|692.81|680.81|230
1670768400000|2022-12-11 14:20:00|692.86|680.86|692.02|680.02|692.92|680.92|691.08|679.08|471
1670768700000|2022-12-11 14:25:00|692.15|680.15|691.7|679.7|692.22|680.22|691.53|679.53|393
1670769000000|2022-12-11 14:30:00|691.63|679.63|692.39|680.39|692.67|680.67|691.57|679.57|401
1670769300000|2022-12-11 14:35:00|692.4|680.4|692.2|680.2|692.41|680.41|692.11|680.11|331
1670769600000|2022-12-11 14:40:00|692.18|680.18|692.21|680.21|692.3|680.3|692.05|680.05|232
1670769900000|2022-12-11 14:45:00|692.22|680.22|692.68|680.68|692.7|680.7|692.22|680.22|198
1670770200000|2022-12-11 14:50:00|692.69|680.69|693.22|681.22|693.45|681.45|692.65|680.65|165
1670770500000|2022-12-11 14:55:00|693.2|681.2|693.19|681.19|693.5|681.5|693.13|681.13|145
1670770800000|2022-12-11 15:00:00|693.2|681.2|692.56|680.56|693.24|681.24|692.37|680.37|228
1670771100000|2022-12-11 15:05:00|692.5|680.5|692.03|680.03|692.56|680.56|691.72|679.72|321
1670771400000|2022-12-11 15:10:00|692.02|680.02|692.09|680.09|692.41|680.41|691.99|679.99|303
1670771700000|2022-12-11 15:15:00|692.15|680.15|692.71|680.71|692.75|680.75|691.97|679.97|274
1670772000000|2022-12-11 15:20:00|692.72|680.72|693.32|681.32|693.33|681.33|692.71|680.71|149
1670772300000|2022-12-11 15:25:00|693.31|681.31|692.96|680.96|693.33|681.33|692.68|680.68|134
1670772600000|2022-12-11 15:30:00|692.95|680.95|692.83|680.83|693.04|681.04|692.59|680.59|184
1670772900000|2022-12-11 15:35:00|692.82|680.82|692.73|680.73|692.94|680.94|692.65|680.65|202
1670773200000|2022-12-11 15:40:00|692.58|680.58|692.15|680.15|692.8|680.8|692.02|680.02|312
1670773500000|2022-12-11 15:45:00|692.12|680.12|693.22|681.22|693.22|681.22|692.12|680.12|137
1670773800000|2022-12-11 15:50:00|693.21|681.21|693.32|681.32|693.33|681.33|693.1|681.1|47
1670774100000|2022-12-11 15:55:00|693.31|681.31|693.36|681.36|693.38|681.38|693.22|681.22|87
1670774400000|2022-12-11 16:00:00|693.3|681.3|693.79|681.79|693.8|681.8|693.12|681.12|82
1670774700000|2022-12-11 16:05:00|693.78|681.78|693|681|693.79|681.79|692.86|680.86|215
1670775000000|2022-12-11 16:10:00|692.98|680.98|691.72|679.72|693.22|681.22|691.71|679.71|363
1670775300000|2022-12-11 16:15:00|691.73|679.73|690.01|678.01|692.14|680.14|689.99|677.99|387
1670775600000|2022-12-11 16:20:00|690.23|678.23|691.33|679.33|691.37|679.37|690.2|678.2|323
1670775900000|2022-12-11 16:25:00|691.35|679.35|691.98|679.98|692.02|680.02|691.33|679.33|147
1670776200000|2022-12-11 16:30:00|691.99|679.99|691.35|679.35|691.99|679.99|691.24|679.24|218
1670776500000|2022-12-11 16:35:00|691.36|679.36|692.44|680.44|692.58|680.58|690.95|678.95|236
1670776800000|2022-12-11 16:40:00|692.39|680.39|692.8|680.8|692.82|680.82|692.39|680.39|105
1670777100000|2022-12-11 16:45:00|692.81|680.81|692.58|680.58|692.86|680.86|692.41|680.41|123
1670777400000|2022-12-11 16:50:00|692.62|680.62|692.44|680.44|692.67|680.67|692.4|680.4|176
1670777700000|2022-12-11 16:55:00|692.45|680.45|692.25|680.25|692.58|680.58|692.2|680.2|179
1670778000000|2022-12-11 17:00:00|692.28|680.28|692.32|680.32|692.46|680.46|692.25|680.25|248
1670778300000|2022-12-11 17:05:00|692.38|680.38|692.42|680.42|692.47|680.47|692.3|680.3|271
1670778600000|2022-12-11 17:10:00|692.43|680.43|692.55|680.55|692.72|680.72|692.42|680.42|120
1670778900000|2022-12-11 17:15:00|692.53|680.53|692.23|680.23|692.54|680.54|692.21|680.21|229
1670779200000|2022-12-11 17:20:00|692.27|680.27|692.16|680.16|692.32|680.32|692.08|680.08|239
1670779500000|2022-12-11 17:25:00|692.13|680.13|692.66|680.66|692.68|680.68|692.13|680.13|205
1670779800000|2022-12-11 17:30:00|692.62|680.62|692.04|680.04|692.67|680.67|691.98|679.98|257
1670780100000|2022-12-11 17:35:00|692.02|680.02|692.14|680.14|692.28|680.28|691.96|679.96|206
1670780400000|2022-12-11 17:40:00|692.22|680.22|692.12|680.12|692.28|680.28|692.02|680.02|251
1670780700000|2022-12-11 17:45:00|691.96|679.96|691.35|679.35|692.03|680.03|691.22|679.22|287
1670781000000|2022-12-11 17:50:00|691.36|679.36|691.58|679.58|691.78|679.78|691.27|679.27|267
1670781300000|2022-12-11 17:55:00|691.62|679.62|691.79|679.79|691.85|679.85|691.39|679.39|308
1670781600000|2022-12-11 18:00:00|691.84|679.84|691.02|679.02|691.88|679.88|690.83|678.83|347
1670781900000|2022-12-11 18:05:00|690.97|678.97|691.07|679.07|691.08|679.08|690.8|678.8|248
1670782200000|2022-12-11 18:10:00|691.05|679.05|690.75|678.75|691.07|679.07|690.54|678.54|192
1670782500000|2022-12-11 18:15:00|690.77|678.77|691.23|679.23|691.3|679.3|690.77|678.77|99
1670782800000|2022-12-11 18:20:00|691.26|679.26|691.77|679.77|691.8|679.8|691.26|679.26|78
1670783100000|2022-12-11 18:25:00|691.76|679.76|691.66|679.66|691.82|679.82|691.55|679.55|82
1670783400000|2022-12-11 18:30:00|691.65|679.65|692.23|680.23|692.23|680.23|691.65|679.65|109
1670783700000|2022-12-11 18:35:00|692.24|680.24|692.61|680.61|692.61|680.61|692.16|680.16|75
1670784000000|2022-12-11 18:40:00|692.62|680.62|692.4|680.4|692.63|680.63|692.33|680.33|92
1670784300000|2022-12-11 18:45:00|692.37|680.37|692.49|680.49|692.49|680.49|691.99|679.99|185
1670784600000|2022-12-11 18:50:00|692.5|680.5|693.36|681.36|693.39|681.39|692.39|680.39|110
1670784900000|2022-12-11 18:55:00|693.35|681.35|694.84|682.84|694.89|682.89|693.19|681.19|363
1670785200000|2022-12-11 19:00:00|694.83|682.83|696.5|684.5|696.51|684.51|694.79|682.79|476
1670785500000|2022-12-11 19:05:00|696.47|684.47|697.13|685.13|697.85|685.85|696.38|684.38|308
1670785800000|2022-12-11 19:10:00|697.19|685.19|695.89|683.89|697.4|685.4|695.85|683.85|445
1670786100000|2022-12-11 19:15:00|695.88|683.88|695.88|683.88|696.82|684.82|695.84|683.84|340
1670786400000|2022-12-11 19:20:00|695.89|683.89|695.77|683.77|695.96|683.96|695.63|683.63|219
1670786700000|2022-12-11 19:25:00|695.81|683.81|695.99|683.99|696.27|684.27|695.76|683.76|191
1670787000000|2022-12-11 19:30:00|695.97|683.97|691.63|679.63|695.97|683.97|691.33|679.33|484
1670787300000|2022-12-11 19:35:00|691.64|679.64|691.41|679.41|691.72|679.72|689.73|677.73|588
1670787600000|2022-12-11 19:40:00|691.44|679.44|692.88|680.88|692.88|680.88|691.01|679.01|329
1670787900000|2022-12-11 19:45:00|692.83|680.83|692.95|680.95|693.39|681.39|692.46|680.46|272
1670788200000|2022-12-11 19:50:00|693.02|681.02|692.22|680.22|693.07|681.07|692.2|680.2|314
1670788500000|2022-12-11 19:55:00|692.3|680.3|692.37|680.37|692.56|680.56|692.14|680.14|309
1670788800000|2022-12-11 20:00:00|692.43|680.43|690.29|678.29|692.43|680.43|690.29|678.29|329
1670789100000|2022-12-11 20:05:00|690.28|678.28|690.53|678.53|691.64|679.64|690.28|678.28|305
1670789400000|2022-12-11 20:10:00|690.38|678.38|689.07|677.07|690.49|678.49|688.93|676.93|446
1670789700000|2022-12-11 20:15:00|688.98|676.98|686.09|674.09|688.98|676.98|683.99|671.99|736
1670790000000|2022-12-11 20:20:00|686.14|674.14|686.5|674.5|686.56|674.56|684.02|672.02|659
1670790300000|2022-12-11 20:25:00|686.51|674.51|685.48|673.48|687.47|675.47|683.93|671.93|521
1670790600000|2022-12-11 20:30:00|685.47|673.47|686.22|674.22|686.37|674.37|683.61|671.61|501
1670790900000|2022-12-11 20:35:00|686.2|674.2|686.18|674.18|686.39|674.39|685.39|673.39|458
1670791200000|2022-12-11 20:40:00|686.17|674.17|687.7|674.2|687.76|674.26|686.13|672.69|330
1670791500000|2022-12-11 20:45:00|687.72|674.22|689.11|675.61|689.14|675.64|686.38|672.88|410
1670791800000|2022-12-11 20:50:00|689.13|675.63|689.01|675.51|689.88|676.38|688.4|674.9|407
1670792100000|2022-12-11 20:55:00|689.04|675.54|688.12|674.62|689.07|675.57|687.99|674.49|465
1670792400000|2022-12-11 21:00:00|688.11|674.61|686.8|673.3|688.17|674.67|686.17|672.67|600
1670792700000|2022-12-11 21:05:00|686.79|673.29|687.31|673.81|687.32|673.82|686.61|673.11|435
1670793000000|2022-12-11 21:10:00|687.34|673.84|687.91|674.41|687.95|674.45|687.34|673.84|385
1670793300000|2022-12-11 21:15:00|687.9|674.4|686.91|673.41|687.9|674.4|686.44|672.94|435
1670793600000|2022-12-11 21:20:00|686.83|673.33|687.1|673.6|687.2|673.7|686.57|673.07|387
1670793900000|2022-12-11 21:25:00|687.07|673.57|688.67|675.17|689.29|675.79|686.5|673|387
1670794200000|2022-12-11 21:30:00|688.66|675.16|688.23|674.73|688.66|675.16|688.04|674.54|364
1670794500000|2022-12-11 21:35:00|688.3|674.8|688.04|674.54|688.3|674.8|687.8|674.3|254
1670794800000|2022-12-11 21:40:00|688.1|674.6|687.42|673.92|688.17|674.67|687.31|673.81|359
1670795100000|2022-12-11 21:45:00|687.43|673.93|683.88|670.38|687.74|674.24|683.63|670.13|489
1670795400000|2022-12-11 21:50:00|683.89|670.39|686.09|672.59|686.17|672.67|683.59|670.09|527
1670795700000|2022-12-11 21:55:00|686.1|672.6|685.37|671.87|686.1|672.6|685.06|671.56|308
1670796000000|2022-12-11 22:00:00|685.36|671.86|684.06|670.56|685.36|671.86|683.85|670.35|531
1670796300000|2022-12-11 22:05:00|684.04|670.54|685.69|672.19|685.73|672.23|683.77|670.27|346
1670796600000|2022-12-11 22:10:00|685.7|672.2|686.34|672.84|686.34|672.84|685.2|671.7|267
1670796900000|2022-12-11 22:15:00|686.33|672.83|686.59|673.09|686.85|673.35|686.31|672.81|229
1670797200000|2022-12-11 22:20:00|686.68|673.18|686.08|672.58|686.68|673.18|685.84|672.34|316
1670797500000|2022-12-11 22:25:00|686.07|672.57|685.85|672.35|686.19|672.69|685.14|671.64|310
1670797800000|2022-12-11 22:30:00|685.84|672.34|686.05|672.55|686.31|672.81|685.8|672.3|250
1670798100000|2022-12-11 22:35:00|686.06|672.56|677.28|663.78|686.07|672.57|672.15|658.65|729
1670798400000|2022-12-11 22:40:00|677.51|664.01|679.46|665.96|679.75|666.25|675.62|662.12|617
1670798700000|2022-12-11 22:45:00|679.49|665.99|680.28|666.78|681.13|667.63|679.03|665.53|426
1670799000000|2022-12-11 22:50:00|680.31|666.81|678.24|666.24|680.4|667.24|676.93|664.1|669
1670799300000|2022-12-11 22:55:00|678.25|666.25|678.98|666.98|679.78|667.78|678.2|666.2|549
1670799600000|2022-12-11 23:00:00|679.02|667.02|679.46|667.46|681.21|669.21|678.01|666.01|846
1670799900000|2022-12-11 23:05:00|679.45|667.45|680.53|668.53|681.05|669.05|679.05|667.05|473
1670800200000|2022-12-11 23:10:00|680.52|668.52|678.47|666.47|680.63|668.63|677.94|665.94|554
1670800500000|2022-12-11 23:15:00|678.49|666.49|677.63|665.63|679.79|667.79|677.06|665.06|602
1670800800000|2022-12-11 23:20:00|677.64|665.64|676.51|664.51|677.7|665.7|675.87|663.87|561
1670801100000|2022-12-11 23:25:00|676.49|664.49|677.36|665.36|678.54|666.54|676.38|664.38|484
1670801400000|2022-12-11 23:30:00|677.23|665.23|677.29|665.29|677.42|665.42|675.65|663.65|415
1670801700000|2022-12-11 23:35:00|677.28|665.28|676.48|664.48|677.29|665.29|674.39|662.39|641
1670802000000|2022-12-11 23:40:00|676.59|664.59|674.74|662.74|677.11|665.11|674.73|662.73|493
1670802300000|2022-12-11 23:45:00|674.72|662.72|676.8|664.8|676.8|664.8|674.72|662.72|342
1670802600000|2022-12-11 23:50:00|676.82|664.82|677.44|665.44|677.63|665.63|676.74|664.74|356
1670802900000|2022-12-11 23:55:00|677.41|665.41|676.16|664.16|677.44|665.44|675.64|663.64|408
1670803200000|2022-12-12 00:00:00|675.94|663.94|675.88|663.88|676.63|664.63|673.48|661.48|813
1670803500000|2022-12-12 00:05:00|675.89|663.89|677.23|665.23|677.27|665.27|675.48|663.48|692
1670803800000|2022-12-12 00:10:00|677.22|665.22|675.41|663.41|677.37|665.37|674.34|662.34|690
1670804100000|2022-12-12 00:15:00|675.4|663.4|674.83|662.83|677.22|665.22|673.37|661.37|828
1670804400000|2022-12-12 00:20:00|674.87|662.87|673.68|661.68|675.64|663.64|673.37|661.37|688
1670804700000|2022-12-12 00:25:00|673.74|661.74|673.45|661.45|674.34|662.34|672.4|660.4|687
1670805000000|2022-12-12 00:30:00|673.43|661.43|675.4|663.4|675.41|663.41|673.36|661.36|463
1670805300000|2022-12-12 00:35:00|675.15|663.15|672.92|660.92|675.24|663.24|672.51|660.51|578
1670805600000|2022-12-12 00:40:00|672.9|660.9|671.07|659.07|672.93|660.93|669.94|657.94|653
1670805900000|2022-12-12 00:45:00|671.13|659.13|671.9|659.9|672.09|660.09|669.37|657.37|570
1670806200000|2022-12-12 00:50:00|671.89|659.89|672.44|660.44|672.74|660.74|671.28|659.28|357
1670806500000|2022-12-12 00:55:00|672.45|660.45|672.82|660.82|672.95|660.95|671.39|659.39|502
1670806800000|2022-12-12 01:00:00|672.83|660.83|673.62|661.62|673.82|661.82|671.79|659.79|610
1670807100000|2022-12-12 01:05:00|673.59|661.59|672.95|660.95|673.59|661.59|671.79|659.79|561
1670807400000|2022-12-12 01:10:00|673|661|673.59|661.59|673.6|661.6|672.7|660.7|375
1670807700000|2022-12-12 01:15:00|673.58|661.58|673.76|661.76|674.15|662.15|673.32|661.32|370
1670808000000|2022-12-12 01:20:00|673.77|661.77|674.31|662.31|674.57|662.57|673.72|661.72|302
1670808300000|2022-12-12 01:25:00|674.32|662.32|674.31|662.31|674.53|662.53|673.81|661.81|219
1670808600000|2022-12-12 01:30:00|674.26|662.26|675.76|663.76|675.76|663.76|674.17|662.17|280
1670808900000|2022-12-12 01:35:00|675.72|663.72|676.18|664.18|676.24|664.24|675|663|338
1670809200000|2022-12-12 01:40:00|676.2|664.2|676.34|664.34|676.4|664.4|675.96|663.96|191
1670809500000|2022-12-12 01:45:00|676.35|664.35|676|664|676.35|664.35|675.81|663.81|271
1670809800000|2022-12-12 01:50:00|675.99|663.99|676.66|664.66|676.72|664.72|675.32|663.32|364
1670810100000|2022-12-12 01:55:00|676.67|664.67|676.66|664.66|677.36|665.36|675.87|663.87|461
1670810400000|2022-12-12 02:00:00|676.67|664.67|675.78|663.78|676.67|664.67|675.49|663.49|490
1670810700000|2022-12-12 02:05:00|675.76|663.76|675|663|675.76|663.76|674.86|662.86|239
1670811000000|2022-12-12 02:10:00|674.99|662.99|673.65|661.65|675.22|663.22|672.5|660.5|279
1670811300000|2022-12-12 02:15:00|673.54|661.54|674.98|662.98|675.28|663.28|673.54|661.54|297
1670811600000|2022-12-12 02:20:00|674.95|662.95|674.26|662.26|675.13|663.13|673.96|661.96|347
1670811900000|2022-12-12 02:25:00|674.09|662.09|673.92|661.92|674.67|662.67|673.36|661.36|460
1670812200000|2022-12-12 02:30:00|673.93|661.93|674.43|662.43|675.13|663.13|673.7|661.7|464
1670812500000|2022-12-12 02:35:00|674.45|662.45|673|661|674.46|662.46|672.82|660.82|386
1670812800000|2022-12-12 02:40:00|672.97|660.97|672.91|660.91|673.31|661.31|672.49|660.49|376
1670813100000|2022-12-12 02:45:00|672.96|660.96|672.03|660.03|673.15|661.15|671.77|659.77|291
1670813400000|2022-12-12 02:50:00|672.02|660.02|654.83|642.83|672.05|660.05|652.81|640.81|1027
1670813700000|2022-12-12 02:55:00|654.67|642.67|659.85|647.85|660.12|648.12|654.35|642.35|1084
1670814000000|2022-12-12 03:00:00|660.01|648.01|661.88|649.88|662.07|650.07|659.22|647.22|892
1670814300000|2022-12-12 03:05:00|661.9|649.9|665.17|653.17|665.4|653.4|661.79|649.79|808
1670814600000|2022-12-12 03:10:00|665.12|653.12|664.96|652.96|665.25|653.25|663.29|651.29|696
1670814900000|2022-12-12 03:15:00|664.94|652.94|663.86|651.86|664.94|652.94|661.95|649.95|675
1670815200000|2022-12-12 03:20:00|663.84|651.84|665.19|653.19|665.46|653.46|663.84|651.84|548
1670815500000|2022-12-12 03:25:00|665.2|653.2|663.06|651.06|665.21|653.21|662.5|650.5|619
1670815800000|2022-12-12 03:30:00|663.09|651.09|664.16|652.16|664.52|652.52|662.72|650.72|615
1670816100000|2022-12-12 03:35:00|664.15|652.15|663.36|651.36|664.36|652.36|663.27|651.27|503
1670816400000|2022-12-12 03:40:00|663.34|651.34|663.56|651.56|664.33|652.33|663.16|651.16|547
1670816700000|2022-12-12 03:45:00|663.55|651.55|663.59|651.59|664.83|652.83|663.51|651.51|453
1670817000000|2022-12-12 03:50:00|663.58|651.58|663.23|651.23|663.96|651.96|662.32|650.32|494
1670817300000|2022-12-12 03:55:00|663.22|651.22|662.98|650.98|663.91|651.91|661.87|649.87|560
1670817600000|2022-12-12 04:00:00|662.99|650.99|662.09|650.09|663.58|651.58|662.05|650.05|635
1670817900000|2022-12-12 04:05:00|662.1|650.1|661.32|649.32|662.46|650.46|660.19|648.19|733
1670818200000|2022-12-12 04:10:00|661.31|649.31|662.54|650.54|662.62|650.62|661.08|649.08|536
1670818500000|2022-12-12 04:15:00|662.55|650.55|664.16|652.16|664.33|652.33|662.19|650.19|552
1670818800000|2022-12-12 04:20:00|664.17|652.17|664.4|652.4|664.85|652.85|663.65|651.65|481
1670819100000|2022-12-12 04:25:00|664.41|652.41|664.55|652.55|665.03|653.03|664.1|652.1|448
1670819400000|2022-12-12 04:30:00|664.53|652.53|665.09|653.09|665.34|653.34|663.99|651.99|366
1670819700000|2022-12-12 04:35:00|665.12|653.12|665.23|653.23|665.27|653.27|664.54|652.54|329
1670820000000|2022-12-12 04:40:00|665.22|653.22|665.36|653.36|665.5|653.5|665.11|653.11|293
1670820300000|2022-12-12 04:45:00|665.37|653.37|665.57|653.57|665.61|653.61|665.21|653.21|157
1670820600000|2022-12-12 04:50:00|665.58|653.58|665.28|653.28|665.68|653.68|665.15|653.15|175
1670820900000|2022-12-12 04:55:00|665.25|653.25|666.02|654.02|666.05|654.05|665.03|653.03|205
1670821200000|2022-12-12 05:00:00|666.01|654.01|665.48|653.48|666.23|654.23|665.46|653.46|234
1670821500000|2022-12-12 05:05:00|665.46|653.46|664.57|652.57|665.48|653.48|664.02|652.02|186
1670821800000|2022-12-12 05:10:00|664.62|652.62|664.93|652.93|665.23|653.23|663.86|651.86|277
1670822100000|2022-12-12 05:15:00|664.98|652.98|665.52|653.52|665.67|653.67|664.9|652.9|281
1670822400000|2022-12-12 05:20:00|665.51|653.51|664.5|652.5|665.51|653.51|664.16|652.16|376
1670822700000|2022-12-12 05:25:00|664.56|652.56|663.45|651.45|664.58|652.58|662.96|650.96|360
1670823000000|2022-12-12 05:30:00|663.43|651.43|665.11|653.11|665.13|653.13|663.06|651.06|299
1670823300000|2022-12-12 05:35:00|665.1|653.1|665.15|653.15|665.27|653.27|664.59|652.59|343
1670823600000|2022-12-12 05:40:00|665.14|653.14|664.62|652.62|665.28|653.28|664.22|652.22|248
1670823900000|2022-12-12 05:45:00|664.59|652.59|665.62|653.62|665.71|653.71|664.59|652.59|260
1670824200000|2022-12-12 05:50:00|665.63|653.63|665.84|653.84|666.16|654.16|665.41|653.41|192
1670824500000|2022-12-12 05:55:00|665.83|653.83|665.7|653.7|666.13|654.13|665.55|653.55|190
1670824800000|2022-12-12 06:00:00|665.72|653.72|665.72|653.72|665.84|653.84|665.46|653.46|148
1670825100000|2022-12-12 06:05:00|665.73|653.73|665.51|653.51|666.03|654.03|665.23|653.23|153
1670825400000|2022-12-12 06:10:00|665.52|653.52|665.38|653.38|665.52|653.52|664.76|652.76|359
1670825700000|2022-12-12 06:15:00|665.37|653.37|666.11|654.11|666.25|654.25|665.3|653.3|280
1670826000000|2022-12-12 06:20:00|666.13|654.13|665.82|653.82|666.34|654.34|665.54|653.54|296
1670826300000|2022-12-12 06:25:00|665.83|653.83|665.54|653.54|666.24|654.24|665.46|653.46|222
1670826600000|2022-12-12 06:30:00|665.55|653.55|665.03|653.03|665.55|653.55|664.58|652.58|395
1670826900000|2022-12-12 06:35:00|664.98|652.98|665.62|653.62|665.85|653.85|664.87|652.87|219
1670827200000|2022-12-12 06:40:00|665.64|653.64|665.62|653.62|665.89|653.89|665.5|653.5|222
1670827500000|2022-12-12 06:45:00|665.6|653.6|664.37|652.37|665.84|653.84|664.17|652.17|362
1670827800000|2022-12-12 06:50:00|664.41|652.41|664.58|652.58|664.77|652.77|664.31|652.31|178
1670828100000|2022-12-12 06:55:00|664.57|652.57|665.83|653.83|666.06|654.06|663.64|651.64|303
1670828400000|2022-12-12 07:00:00|665.82|653.82|666.53|654.53|666.76|654.76|665.82|653.82|308
1670828700000|2022-12-12 07:05:00|666.49|654.49|666.52|654.52|666.79|654.79|666.11|654.11|243
1670829000000|2022-12-12 07:10:00|666.51|654.51|665.84|653.84|666.58|654.58|665.71|653.71|163
1670829300000|2022-12-12 07:15:00|665.77|653.77|664.88|652.88|665.86|653.86|664.65|652.65|250
1670829600000|2022-12-12 07:20:00|664.87|652.87|664.61|652.61|665.1|653.1|663.78|651.78|336
1670829900000|2022-12-12 07:25:00|664.6|652.6|665.52|653.52|665.55|653.55|664.48|652.48|218
1670830200000|2022-12-12 07:30:00|665.49|653.49|664.98|652.98|666.37|654.37|664.86|652.86|263
1670830500000|2022-12-12 07:35:00|664.97|652.97|665.42|653.42|665.5|653.5|664.77|652.77|245
1670830800000|2022-12-12 07:40:00|665.43|653.43|665.54|653.54|665.81|653.81|664.73|652.73|265
1670831100000|2022-12-12 07:45:00|665.55|653.55|665.57|653.57|665.89|653.89|665.31|653.31|196
1670831400000|2022-12-12 07:50:00|665.56|653.56|665.51|653.51|665.88|653.88|665.28|653.28|183
1670831700000|2022-12-12 07:55:00|665.52|653.52|665.18|653.18|665.65|653.65|665.09|653.09|184
1670832000000|2022-12-12 08:00:00|665.23|653.23|665.12|653.12|665.71|653.71|664.52|652.52|294
1670832300000|2022-12-12 08:05:00|665.09|653.09|664.68|652.68|665.93|653.93|664.68|652.68|392
1670832600000|2022-12-12 08:10:00|664.55|652.55|664.16|652.16|664.79|652.79|663.87|651.87|277
1670832900000|2022-12-12 08:15:00|664.15|652.15|663.39|651.39|664.22|652.22|663.06|651.06|458
1670833200000|2022-12-12 08:20:00|663.4|651.4|664.07|652.07|664.21|652.21|661.95|649.95|502
1670833500000|2022-12-12 08:25:00|664.1|652.1|664.1|652.1|664.39|652.39|663.62|651.62|307
1670833800000|2022-12-12 08:30:00|664.08|652.08|664.99|652.99|665.01|653.01|663.65|651.65|487
1670834100000|2022-12-12 08:35:00|664.97|652.97|665.12|653.12|665.85|653.85|664.87|652.87|347
1670834400000|2022-12-12 08:40:00|665.13|653.13|665.02|653.02|665.33|653.33|664.81|652.81|302
1670834700000|2022-12-12 08:45:00|665.01|653.01|664.91|652.91|665.14|653.14|664.35|652.35|262
1670835000000|2022-12-12 08:50:00|664.92|652.92|666.29|654.29|666.29|654.29|664.79|652.79|392
1670835300000|2022-12-12 08:55:00|666.3|654.3|666.64|654.64|667.04|655.04|666.12|654.12|318
1670835600000|2022-12-12 09:00:00|666.63|654.63|667.62|655.62|667.67|655.67|666.25|654.25|476
1670835900000|2022-12-12 09:05:00|667.61|655.61|668.74|656.74|669.04|657.04|667.36|655.36|429
1670836200000|2022-12-12 09:10:00|668.75|656.75|668.73|656.73|668.85|656.85|668.25|656.25|299
1670836500000|2022-12-12 09:15:00|668.71|656.71|668.53|656.53|668.73|656.73|667.82|655.82|319
1670836800000|2022-12-12 09:20:00|668.52|656.52|668.23|656.23|668.55|656.55|667.6|655.6|285
1670837100000|2022-12-12 09:25:00|668.27|656.27|667.97|655.97|668.47|656.47|667.68|655.68|318
1670837400000|2022-12-12 09:30:00|667.79|655.79|669.6|657.6|669.61|657.61|667.57|655.57|438
1670837700000|2022-12-12 09:35:00|669.64|657.64|671.13|659.13|671.13|659.13|668.65|656.65|518
1670838000000|2022-12-12 09:40:00|671.12|659.12|670.18|658.18|671.3|659.3|669.82|657.82|496
1670838300000|2022-12-12 09:45:00|670.12|658.12|670.82|658.82|671.32|659.32|670.07|658.07|405
1670838600000|2022-12-12 09:50:00|670.8|658.8|670.47|658.47|671.34|659.34|670.42|658.42|292
1670838900000|2022-12-12 09:55:00|670.43|658.43|670.83|658.83|670.88|658.88|670.22|658.22|183
1670839200000|2022-12-12 10:00:00|670.86|658.86|671.35|659.35|671.41|659.41|670.86|658.86|337
1670839500000|2022-12-12 10:05:00|671.36|659.36|670.92|658.92|671.36|659.36|670.75|658.75|239
1670839800000|2022-12-12 10:10:00|670.91|658.91|671.2|659.2|671.39|659.39|670.7|658.7|262
1670840100000|2022-12-12 10:15:00|671.21|659.21|672.15|660.15|672.2|660.2|671.17|659.17|363
1670840400000|2022-12-12 10:20:00|672.09|660.09|672.93|660.93|673.01|661.01|671.82|659.82|360
1670840700000|2022-12-12 10:25:00|672.92|660.92|673.1|661.1|673.24|661.24|672.51|660.51|412
1670841000000|2022-12-12 10:30:00|673.06|661.06|672.47|660.47|673.26|661.26|672.15|660.15|283
1670841300000|2022-12-12 10:35:00|672.44|660.44|671.46|659.46|672.51|660.51|671.08|659.08|312
1670841600000|2022-12-12 10:40:00|671.47|659.47|673.26|661.26|673.28|661.28|671.47|659.47|397
1670841900000|2022-12-12 10:45:00|673.28|661.28|673.38|661.38|673.76|661.76|673.17|661.17|325
1670842200000|2022-12-12 10:50:00|673.39|661.39|673.61|661.61|673.75|661.75|673.26|661.26|215
1670842500000|2022-12-12 10:55:00|673.64|661.64|672.46|660.46|673.64|661.64|672.28|660.28|244
1670842800000|2022-12-12 11:00:00|672.47|660.47|673.37|661.37|673.51|661.51|672.47|660.47|203
1670843100000|2022-12-12 11:05:00|673.34|661.34|672.94|660.94|673.44|661.44|672.73|660.73|282
1670843400000|2022-12-12 11:10:00|672.99|660.99|672.55|660.55|673.03|661.03|672.54|660.54|129
1670843700000|2022-12-12 11:15:00|672.54|660.54|672.19|660.19|672.57|660.57|671.78|659.78|211
1670844000000|2022-12-12 11:20:00|672.2|660.2|672.08|660.08|672.68|660.68|671.85|659.85|169
1670844300000|2022-12-12 11:25:00|672.02|660.02|671.91|659.91|672.49|660.49|671.79|659.79|311
1670844600000|2022-12-12 11:30:00|671.92|659.92|671.39|659.39|672.03|660.03|671.36|659.36|148
1670844900000|2022-12-12 11:35:00|671.34|659.34|670.45|658.45|671.39|659.39|670.28|658.28|192
1670845200000|2022-12-12 11:40:00|670.44|658.44|670.88|658.88|670.97|658.97|670.4|658.4|279
1670845500000|2022-12-12 11:45:00|670.9|658.9|671|659|671.29|659.29|670.49|658.49|218
1670845800000|2022-12-12 11:50:00|670.99|658.99|671.01|659.01|671.36|659.36|670.79|658.79|490
1670846100000|2022-12-12 11:55:00|671.02|659.02|670.32|658.32|671.35|659.35|670.09|658.09|323
1670846400000|2022-12-12 12:00:00|670.34|658.34|669.97|657.97|670.51|658.51|669.27|657.27|283
1670846700000|2022-12-12 12:05:00|669.95|657.95|669.09|657.09|670.18|658.18|668.46|656.46|389
1670847000000|2022-12-12 12:10:00|669.08|657.08|671.39|659.39|672.16|660.16|669.08|657.08|396
1670847300000|2022-12-12 12:15:00|671.61|659.61|668.85|656.85|671.66|659.66|668.49|656.49|510
1670847600000|2022-12-12 12:20:00|668.89|656.89|667.28|655.28|669.47|657.47|665.67|653.67|764
1670847900000|2022-12-12 12:25:00|667.31|655.31|666.96|654.96|669.2|657.2|666.38|654.38|728
1670848200000|2022-12-12 12:30:00|666.97|654.97|666.2|654.2|668.37|656.37|665.54|653.54|737
1670848500000|2022-12-12 12:35:00|666.24|654.24|664.15|652.15|666.45|654.45|662.51|650.51|699
1670848800000|2022-12-12 12:40:00|664.16|652.16|665.4|653.4|666.24|654.24|662.9|650.9|679
1670849100000|2022-12-12 12:45:00|665.38|653.38|667.38|655.38|667.67|655.67|665.18|653.18|586
1670849400000|2022-12-12 12:50:00|667.37|655.37|666.22|654.22|667.78|655.78|665.9|653.9|520
1670849700000|2022-12-12 12:55:00|666.21|654.21|665.6|653.6|666.25|654.25|665.16|653.16|268
1670850000000|2022-12-12 13:00:00|665.62|653.62|665.36|653.36|666.41|654.41|665.13|653.13|541
1670850300000|2022-12-12 13:05:00|665.37|653.37|666.02|654.02|666.43|654.43|665.36|653.36|384
1670850600000|2022-12-12 13:10:00|666|654|665.66|653.66|666.36|654.36|665.39|653.39|324
1670850900000|2022-12-12 13:15:00|665.64|653.64|664.38|652.38|665.83|653.83|664.18|652.18|289
1670851200000|2022-12-12 13:20:00|664.23|652.23|664.6|652.6|665.16|653.16|664.12|652.12|292
1670851500000|2022-12-12 13:25:00|664.61|652.61|665.21|653.21|665.27|653.27|664.52|652.52|255
1670851800000|2022-12-12 13:30:00|665.22|653.22|667.18|655.18|667.21|655.21|665|653|285
1670852100000|2022-12-12 13:35:00|667.03|655.03|666.63|654.63|667.24|655.24|666.05|654.05|330
1670852400000|2022-12-12 13:40:00|666.65|654.65|665.87|653.87|667.6|655.6|665.83|653.83|321
1670852700000|2022-12-12 13:45:00|665.88|653.88|666.9|654.9|666.93|654.93|665.79|653.79|354
1670853000000|2022-12-12 13:50:00|666.91|654.91|665.69|653.69|667.3|655.3|665.55|653.55|317
1670853300000|2022-12-12 13:55:00|665.68|653.68|664.52|652.52|665.82|653.82|663.75|651.75|541
1670853600000|2022-12-12 14:00:00|664.51|652.51|666.14|654.14|666.31|654.31|664.18|652.18|372
1670853900000|2022-12-12 14:05:00|666.13|654.13|667.07|655.07|667.64|655.64|665.94|653.94|321
1670854200000|2022-12-12 14:10:00|667.04|655.04|667.9|655.9|668.24|656.24|666.99|654.99|334
1670854500000|2022-12-12 14:15:00|667.89|655.89|669.06|657.06|669.56|657.56|667.7|655.7|379
1670854800000|2022-12-12 14:20:00|669.08|657.08|669.43|657.43|670.07|658.07|668.54|656.54|610
1670855100000|2022-12-12 14:25:00|669.42|657.42|667.92|655.92|669.62|657.62|667.92|655.92|475
1670855400000|2022-12-12 14:30:00|667.91|655.91|666.16|654.16|668.49|656.49|665.79|653.79|769
1670855700000|2022-12-12 14:35:00|666.15|654.15|665.12|653.12|666.67|654.67|664.9|652.9|512
1670856000000|2022-12-12 14:40:00|665.1|653.1|667.57|655.57|667.57|655.57|665.1|653.1|518
1670856300000|2022-12-12 14:45:00|667.59|655.59|668.85|656.85|668.85|656.85|667.12|655.12|455
1670856600000|2022-12-12 14:50:00|668.83|656.83|668.66|656.66|669.49|657.49|668.23|656.23|426
1670856900000|2022-12-12 14:55:00|668.63|656.63|668.6|656.6|668.74|656.74|668.12|656.12|343
1670857200000|2022-12-12 15:00:00|668.55|656.55|668.95|656.95|669.27|657.27|668.39|656.39|385
1670857500000|2022-12-12 15:05:00|668.97|656.97|668.77|656.77|669.66|657.66|668.62|656.62|406
1670857800000|2022-12-12 15:10:00|668.75|656.75|668.35|656.35|668.99|656.99|667.9|655.9|305
1670858100000|2022-12-12 15:15:00|668.36|656.36|667.43|655.43|668.65|656.65|667.31|655.31|321
1670858400000|2022-12-12 15:20:00|667.44|655.44|668.74|656.74|668.76|656.76|667.33|655.33|290
1670858700000|2022-12-12 15:25:00|668.76|656.76|668.05|656.05|669.39|657.39|668|656|367
1670859000000|2022-12-12 15:30:00|668.07|656.07|667.59|655.59|668.74|656.74|667.55|655.55|276
1670859300000|2022-12-12 15:35:00|667.61|655.61|667.24|655.24|668.21|656.21|666.87|654.87|274
1670859600000|2022-12-12 15:40:00|667.25|655.25|667.22|655.22|667.52|655.52|667.01|655.01|191
1670859900000|2022-12-12 15:45:00|667.21|655.21|666.2|654.2|667.61|655.61|666.2|654.2|316
1670860200000|2022-12-12 15:50:00|666.19|654.19|665.24|653.24|666.48|654.48|665.24|653.24|265
1670860500000|2022-12-12 15:55:00|665.26|653.26|665.16|653.16|665.61|653.61|665.1|653.1|226
1670860800000|2022-12-12 16:00:00|665.19|653.19|666.11|654.11|666.2|654.2|664.36|652.36|405
1670861100000|2022-12-12 16:05:00|666.07|654.07|666.76|654.76|667.08|655.08|665.94|653.94|366
1670861400000|2022-12-12 16:10:00|666.71|654.71|665.45|653.45|666.79|654.79|665.45|653.45|390
1670861700000|2022-12-12 16:15:00|665.44|653.44|665.46|653.46|665.55|653.55|664.94|652.94|274
1670862000000|2022-12-12 16:20:00|665.47|653.47|665.88|653.88|667.21|655.21|665.47|653.47|320
1670862300000|2022-12-12 16:25:00|665.99|653.99|666.07|654.07|666.49|654.49|665.75|653.75|313
1670862600000|2022-12-12 16:30:00|666.13|654.13|667.53|655.53|667.81|655.81|665.86|653.86|376
1670862900000|2022-12-12 16:35:00|667.54|655.54|667.22|655.22|667.74|655.74|666.97|654.97|354
1670863200000|2022-12-12 16:40:00|667.21|655.21|666.53|654.53|667.31|655.31|666.42|654.42|354
1670863500000|2022-12-12 16:45:00|666.54|654.54|665.95|653.95|666.85|654.85|665.93|653.93|279
1670863800000|2022-12-12 16:50:00|665.94|653.94|665.52|653.52|666.2|654.2|664.92|652.92|288
1670864100000|2022-12-12 16:55:00|665.66|653.66|664.64|652.64|665.68|653.68|664.48|652.48|218
1670864400000|2022-12-12 17:00:00|664.67|652.67|664.32|652.32|665.14|653.14|664.22|652.22|209
1670864700000|2022-12-12 17:05:00|664.31|652.31|664.15|652.15|664.53|652.53|663.53|651.53|262
1670865000000|2022-12-12 17:10:00|664.16|652.16|663.51|651.51|664.41|652.41|663.5|651.5|312
1670865300000|2022-12-12 17:15:00|663.5|651.5|664.19|652.19|664.8|652.8|663.28|651.28|344
1670865600000|2022-12-12 17:20:00|664.17|652.17|664.06|652.06|664.31|652.31|663.49|651.49|369
1670865900000|2022-12-12 17:25:00|664.04|652.04|664.32|652.32|664.8|652.8|663.38|651.38|390
1670866200000|2022-12-12 17:30:00|664.31|652.31|664.46|652.46|664.67|652.67|663.52|651.52|342
1670866500000|2022-12-12 17:35:00|664.45|652.45|664.33|652.33|665.13|653.13|664.24|652.24|247
1670866800000|2022-12-12 17:40:00|664.34|652.34|665.07|653.07|665.51|653.51|664.28|652.28|215
1670867100000|2022-12-12 17:45:00|664.99|652.99|665.76|653.76|665.89|653.89|664.92|652.92|258
1670867400000|2022-12-12 17:50:00|665.74|653.74|666.81|654.81|666.98|654.98|665.7|653.7|318
1670867700000|2022-12-12 17:55:00|666.89|654.89|666.01|654.01|666.89|654.89|665.08|653.08|289
1670868000000|2022-12-12 18:00:00|666|654|666.06|654.06|667.28|655.28|665.6|653.6|500
1670868300000|2022-12-12 18:05:00|666.03|654.03|665.51|653.51|666.13|654.13|665.5|653.5|227
1670868600000|2022-12-12 18:10:00|665.55|653.55|666.86|654.86|666.9|654.9|665.54|653.54|291
1670868900000|2022-12-12 18:15:00|666.85|654.85|666.61|654.61|666.91|654.91|666.53|654.53|185
1670869200000|2022-12-12 18:20:00|666.6|654.6|667.57|655.57|668.21|656.21|666.53|654.53|321
1670869500000|2022-12-12 18:25:00|667.56|655.56|667.36|655.36|667.9|655.9|667.1|655.1|330
1670869800000|2022-12-12 18:30:00|667.4|655.4|666.21|654.21|667.57|655.57|666.19|654.19|342
1670870100000|2022-12-12 18:35:00|666.23|654.23|666.34|654.34|666.81|654.81|666.12|654.12|216
1670870400000|2022-12-12 18:40:00|666.31|654.31|666.72|654.72|666.82|654.82|666.26|654.26|263
1670870700000|2022-12-12 18:45:00|666.8|654.8|666.95|654.95|666.95|654.95|666.35|654.35|226
1670871000000|2022-12-12 18:50:00|666.82|654.82|667.26|655.26|667.77|655.77|666.82|654.82|396
1670871300000|2022-12-12 18:55:00|667.25|655.25|667.09|655.09|667.53|655.53|667.06|655.06|232
1670871600000|2022-12-12 19:00:00|667.2|655.2|667.84|655.84|667.98|655.98|667.18|655.18|242
1670871900000|2022-12-12 19:05:00|667.85|655.85|667.07|655.07|667.91|655.91|666.89|654.89|223
1670872200000|2022-12-12 19:10:00|667.21|655.21|666.72|654.72|667.37|655.37|666.39|654.39|263
1670872500000|2022-12-12 19:15:00|666.7|654.7|666.6|654.6|666.9|654.9|666.11|654.11|167
1670872800000|2022-12-12 19:20:00|666.62|654.62|666.81|654.81|667.09|655.09|666.31|654.31|176
1670873100000|2022-12-12 19:25:00|666.8|654.8|667.09|655.09|667.2|655.2|666.35|654.35|210
1670873400000|2022-12-12 19:30:00|667.07|655.07|667.54|655.54|667.7|655.7|666.37|654.37|253
1670873700000|2022-12-12 19:35:00|667.64|655.64|666.52|654.52|667.76|655.76|666.44|654.44|333
1670874000000|2022-12-12 19:40:00|666.53|654.53|666.51|654.51|666.95|654.95|666.35|654.35|117
1670874300000|2022-12-12 19:45:00|666.48|654.48|666.31|654.31|666.73|654.73|666.19|654.19|151
1670874600000|2022-12-12 19:50:00|666.32|654.32|666.45|654.45|666.72|654.72|666.16|654.16|161
1670874900000|2022-12-12 19:55:00|666.47|654.47|667.82|655.82|667.84|655.84|666.47|654.47|231
1670875200000|2022-12-12 20:00:00|667.8|655.8|668.1|656.1|668.59|656.59|667.8|655.8|346
1670875500000|2022-12-12 20:05:00|668.15|656.15|667.53|655.53|668.95|656.95|667.53|655.53|280
1670875800000|2022-12-12 20:10:00|667.52|655.52|667.61|655.61|667.94|655.94|667.35|655.35|199
1670876100000|2022-12-12 20:15:00|667.6|655.6|668.16|656.16|668.45|656.45|667.43|655.43|248
1670876400000|2022-12-12 20:20:00|668.17|656.17|667.38|655.38|668.24|656.24|667.33|655.33|334
1670876700000|2022-12-12 20:25:00|667.37|655.37|668.12|656.12|668.13|656.13|667.37|655.37|201
1670877000000|2022-12-12 20:30:00|667.96|655.96|668.34|656.34|668.36|656.36|667.95|655.95|234
1670877300000|2022-12-12 20:35:00|668.35|656.35|668.14|656.14|668.72|656.72|667.94|655.94|192
1670877600000|2022-12-12 20:40:00|668.15|656.15|668.34|656.34|668.49|656.49|667.95|655.95|228
1670877900000|2022-12-12 20:45:00|668.33|656.33|668.16|656.16|668.83|656.83|667.75|655.75|338
1670878200000|2022-12-12 20:50:00|668.23|656.23|668.59|656.59|670.29|658.29|668.1|656.1|481
1670878500000|2022-12-12 20:55:00|668.58|656.58|671.23|659.23|671.3|659.3|668.56|656.56|710
1670878800000|2022-12-12 21:00:00|671.22|659.22|672.88|660.88|672.95|660.95|670.88|658.88|699
1670879100000|2022-12-12 21:05:00|672.87|660.87|673.23|661.23|674.95|662.95|672.11|660.11|742
1670879400000|2022-12-12 21:10:00|672.79|660.79|673.73|661.73|674.13|662.13|672.04|660.04|510
1670879700000|2022-12-12 21:15:00|673.72|661.72|674.47|662.47|674.57|662.57|672.79|660.79|532
1670880000000|2022-12-12 21:20:00|674.49|662.49|676.47|664.47|676.57|664.57|674.48|662.48|646
1670880300000|2022-12-12 21:25:00|676.48|664.48|676.32|664.32|676.59|664.59|675.4|663.4|601
1670880600000|2022-12-12 21:30:00|676.3|664.3|675.28|663.28|676.95|664.95|674.53|662.53|626
1670880900000|2022-12-12 21:35:00|675.24|663.24|676.65|664.65|676.77|664.77|675.24|663.24|373
1670881200000|2022-12-12 21:40:00|676.68|664.68|676.49|664.49|677.42|665.42|675.74|663.74|524
1670881500000|2022-12-12 21:45:00|676.5|664.5|675.52|663.52|676.66|664.66|675.52|663.52|324
1670881800000|2022-12-12 21:50:00|675.5|663.5|675.48|663.48|675.92|663.92|675.25|663.25|282
1670882100000|2022-12-12 21:55:00|675.47|663.47|675.51|663.51|675.82|663.82|675.12|663.12|290
1670882400000|2022-12-12 22:00:00|675.52|663.52|676.69|664.69|677.64|665.64|675.52|663.52|215
1670882700000|2022-12-12 22:05:00|676.7|664.7|677.76|665.76|678.77|666.77|676.59|664.59|398
1670883000000|2022-12-12 22:10:00|677.68|665.68|676.73|664.73|677.71|665.71|676.61|664.61|171
1670883300000|2022-12-12 22:15:00|676.74|664.74|675.63|663.63|676.74|664.74|675.61|663.61|273
1670883600000|2022-12-12 22:20:00|675.61|663.61|674.94|662.94|675.9|663.9|674.9|662.9|272
1670883900000|2022-12-12 22:25:00|674.93|662.93|675.15|663.15|675.45|663.45|674.74|662.74|167
1670884200000|2022-12-12 22:30:00|675.16|663.16|675.75|663.75|675.91|663.91|675.14|663.14|178
1670884500000|2022-12-12 22:35:00|675.76|663.76|674.72|662.72|675.88|663.88|674|662|336
1670884800000|2022-12-12 22:40:00|674.73|662.73|674.25|662.25|674.9|662.9|674.19|662.19|204
1670885100000|2022-12-12 22:45:00|674.19|662.19|673.71|661.71|674.75|662.75|673.71|661.71|235
1670885400000|2022-12-12 22:50:00|673.69|661.69|674.28|662.28|674.46|662.46|673.48|661.48|234
1670885700000|2022-12-12 22:55:00|674.26|662.26|674.38|662.38|674.77|662.77|674.08|662.08|248
1670886000000|2022-12-12 23:00:00|674.27|662.27|674.21|662.21|674.63|662.63|673.43|661.43|358
1670886300000|2022-12-12 23:05:00|674.19|662.19|673.74|661.74|674.22|662.22|673.52|661.52|212
1670886600000|2022-12-12 23:10:00|673.77|661.77|673.64|661.64|674.17|662.17|673.51|661.51|239
1670886900000|2022-12-12 23:15:00|673.65|661.65|674.03|662.03|674.13|662.13|673.39|661.39|348
1670887200000|2022-12-12 23:20:00|674.05|662.05|673.93|661.93|675.06|663.06|673.91|661.91|339
1670887500000|2022-12-12 23:25:00|673.91|661.91|673.79|661.79|674.18|662.18|672.91|660.91|345
1670887800000|2022-12-12 23:30:00|673.78|661.78|673.75|661.75|673.9|661.9|673.44|661.44|283
1670888100000|2022-12-12 23:35:00|673.76|661.76|673.69|661.69|673.88|661.88|673.14|661.14|215
1670888400000|2022-12-12 23:40:00|673.82|661.82|674.55|662.55|674.89|662.89|673.58|661.58|376
1670888700000|2022-12-12 23:45:00|674.46|662.46|673.95|661.95|674.81|662.81|673.72|661.72|432
1670889000000|2022-12-12 23:50:00|674|662|673.94|661.94|675.34|663.34|673.73|661.73|478
1670889300000|2022-12-12 23:55:00|673.9|661.9|676.36|664.36|676.5|664.5|673.63|661.63|436
1670889600000|2022-12-13 00:00:00|676.35|664.35|675.99|663.99|677.56|665.56|675.97|663.97|553
1670889900000|2022-12-13 00:05:00|675.98|663.98|674.76|662.76|676.07|664.07|674.53|662.53|375
1670890200000|2022-12-13 00:10:00|674.79|662.79|674.14|662.14|675.07|663.07|674.05|662.05|259
1670890500000|2022-12-13 00:15:00|674.18|662.18|673.39|661.39|674.53|662.53|673.17|661.17|340
1670890800000|2022-12-13 00:20:00|673.17|661.17|672.42|660.42|674.07|662.07|672.39|660.39|299
1670891100000|2022-12-13 00:25:00|672.49|660.49|672.54|660.54|672.84|660.84|672.24|660.24|155
1670891400000|2022-12-13 00:30:00|672.53|660.53|672.24|660.24|673.19|661.19|671.71|659.71|278
1670891700000|2022-12-13 00:35:00|672.31|660.31|673.35|661.35|673.74|661.74|672.16|660.16|336
1670892000000|2022-12-13 00:40:00|673.4|661.4|672.54|660.54|673.43|661.43|672.32|660.32|271
1670892300000|2022-12-13 00:45:00|672.56|660.56|672.36|660.36|673.04|661.04|672.27|660.27|261
1670892600000|2022-12-13 00:50:00|672.35|660.35|672.23|660.23|672.86|660.86|671.76|659.76|328
1670892900000|2022-12-13 00:55:00|672.27|660.27|673.15|661.15|673.47|661.47|672.17|660.17|228
1670893200000|2022-12-13 01:00:00|673.07|661.07|672.98|660.98|673.31|661.31|672.64|660.64|296
1670893500000|2022-12-13 01:05:00|673.01|661.01|673.23|661.23|673.7|661.7|672.59|660.59|313
1670893800000|2022-12-13 01:10:00|673.24|661.24|674.19|662.19|674.21|662.21|673.19|661.19|210
1670894100000|2022-12-13 01:15:00|674.46|662.46|673.4|661.4|674.59|662.59|673.35|661.35|244
1670894400000|2022-12-13 01:20:00|673.41|661.41|672.96|660.96|673.48|661.48|672.78|660.78|331
1670894700000|2022-12-13 01:25:00|672.98|660.98|673.15|661.15|673.49|661.49|672.97|660.97|229
1670895000000|2022-12-13 01:30:00|673.16|661.16|673.02|661.02|673.4|661.4|672.83|660.83|251
1670895300000|2022-12-13 01:35:00|673.21|661.21|672.29|660.29|673.76|661.76|672.24|660.24|302
1670895600000|2022-12-13 01:40:00|672.24|660.24|672.5|660.5|672.81|660.81|671.76|659.76|228
1670895900000|2022-12-13 01:45:00|672.57|660.57|671.28|659.28|672.91|660.91|670.9|658.9|288
1670896200000|2022-12-13 01:50:00|671.36|659.36|671|659|672.1|660.1|670.96|658.96|346
1670896500000|2022-12-13 01:55:00|671.03|659.03|670.56|658.56|671.16|659.16|669.89|657.89|323
1670896800000|2022-12-13 02:00:00|670.57|658.57|670.23|658.23|670.86|658.86|669.17|657.17|376
1670897100000|2022-12-13 02:05:00|670.22|658.22|671.04|659.04|671.07|659.07|670.22|658.22|264
1670897400000|2022-12-13 02:10:00|671.13|659.13|670.23|658.23|671.27|659.27|669.46|657.46|437
1670897700000|2022-12-13 02:15:00|670.17|658.17|670.05|658.05|670.52|658.52|669.72|657.72|360
1670898000000|2022-12-13 02:20:00|669.9|657.9|669.4|657.4|670.01|658.01|669.05|657.05|381
1670898300000|2022-12-13 02:25:00|669.45|657.45|668.94|656.94|669.59|657.59|668.56|656.56|453
1670898600000|2022-12-13 02:30:00|668.95|656.95|669.83|657.83|669.85|657.85|668.71|656.71|294
1670898900000|2022-12-13 02:35:00|669.82|657.82|670.47|658.47|670.5|658.5|669.06|657.06|313
1670899200000|2022-12-13 02:40:00|670.37|658.37|670.16|658.16|670.93|658.93|670.07|658.07|368
1670899500000|2022-12-13 02:45:00|670.11|658.11|670.6|658.6|670.6|658.6|669.82|657.82|475
1670899800000|2022-12-13 02:50:00|670.52|658.52|671.55|659.55|671.55|659.55|670.5|658.5|215
1670900100000|2022-12-13 02:55:00|671.54|659.54|671.12|659.12|671.54|659.54|671.01|659.01|242
1670900400000|2022-12-13 03:00:00|671.14|659.14|670.59|658.59|671.28|659.28|669.89|657.89|311
1670900700000|2022-12-13 03:05:00|670.6|658.6|670.44|658.44|671.05|659.05|670.32|658.32|290
1670901000000|2022-12-13 03:10:00|670.49|658.49|670.64|658.64|670.85|658.85|669.69|657.69|337
1670901300000|2022-12-13 03:15:00|670.6|658.6|670.8|658.8|670.85|658.85|670.36|658.36|194
1670901600000|2022-12-13 03:20:00|670.82|658.82|670.32|658.32|671.23|659.23|670.22|658.22|336
1670901900000|2022-12-13 03:25:00|670.56|658.56|669.68|657.68|671.07|659.07|669.5|657.5|338
1670902200000|2022-12-13 03:30:00|669.69|657.69|670.23|658.23|670.47|658.47|669.3|657.3|275
1670902500000|2022-12-13 03:35:00|670.3|658.3|669.44|657.44|670.62|658.62|669.32|657.32|352
1670902800000|2022-12-13 03:40:00|669.43|657.43|669.33|657.33|669.93|657.93|668.57|656.57|392
1670903100000|2022-12-13 03:45:00|669.34|657.34|669.15|657.15|669.89|657.89|669.13|657.13|276
1670903400000|2022-12-13 03:50:00|669.17|657.17|667.07|655.07|669.61|657.61|666.75|654.75|472
1670903700000|2022-12-13 03:55:00|667.08|655.08|666.53|654.53|667.5|655.5|666|654|433
1670904000000|2022-12-13 04:00:00|666.55|654.55|663.41|651.41|666.94|654.94|663.27|651.27|586
1670904300000|2022-12-13 04:05:00|663.4|651.4|664.58|652.58|664.62|652.62|662.59|650.59|405
1670904600000|2022-12-13 04:10:00|664.56|652.56|666.48|654.48|666.82|654.82|664.56|652.56|453
1670904900000|2022-12-13 04:15:00|666.45|654.45|667.35|655.35|667.74|655.74|666.07|654.07|375
1670905200000|2022-12-13 04:20:00|667.46|655.46|667.61|655.61|667.61|655.61|666.39|654.39|333
1670905500000|2022-12-13 04:25:00|667.65|655.65|668.86|656.86|668.95|656.95|667.62|655.62|263
1670905800000|2022-12-13 04:30:00|668.87|656.87|669.14|657.14|669.4|657.4|668.07|656.07|383
1670906100000|2022-12-13 04:35:00|669.13|657.13|669.5|657.5|669.84|657.84|668.97|656.97|383
1670906400000|2022-12-13 04:40:00|669.48|657.48|669.22|657.22|669.71|657.71|669.08|657.08|352
1670906700000|2022-12-13 04:45:00|669.16|657.16|669.54|657.54|669.61|657.61|668.89|656.89|275
1670907000000|2022-12-13 04:50:00|669.52|657.52|669.58|657.58|669.97|657.97|669.41|657.41|260
1670907300000|2022-12-13 04:55:00|669.54|657.54|669.83|657.83|669.85|657.85|669.16|657.16|255
1670907600000|2022-12-13 05:00:00|669.87|657.87|669.35|657.35|669.97|657.97|668.9|656.9|236
1670907900000|2022-12-13 05:05:00|669.34|657.34|669.56|657.56|669.83|657.83|669.24|657.24|202
1670908200000|2022-12-13 05:10:00|669.54|657.54|669.84|657.84|669.89|657.89|669.23|657.23|220
1670908500000|2022-12-13 05:15:00|669.8|657.8|668.75|656.75|669.93|657.93|668.73|656.73|260
1670908800000|2022-12-13 05:20:00|668.78|656.78|669.56|657.56|669.56|657.56|668.68|656.68|294
1670909100000|2022-12-13 05:25:00|669.53|657.53|669.06|657.06|669.59|657.59|668.65|656.65|282
1670909400000|2022-12-13 05:30:00|669.07|657.07|667.69|655.69|669.08|657.08|667.6|655.6|322
1670909700000|2022-12-13 05:35:00|667.68|655.68|667.88|655.88|668.2|656.2|667.4|655.4|248
1670910000000|2022-12-13 05:40:00|667.87|655.87|668.72|656.72|668.75|656.75|667.68|655.68|297
1670910300000|2022-12-13 05:45:00|668.74|656.74|669.5|657.5|669.52|657.52|668.62|656.62|362
1670910600000|2022-12-13 05:50:00|669.49|657.49|669.9|657.9|670.13|658.13|669.07|657.07|307
1670910900000|2022-12-13 05:55:00|669.89|657.89|669.86|657.86|670.14|658.14|668.99|656.99|324
1670911200000|2022-12-13 06:00:00|669.87|657.87|668.78|656.78|669.93|657.93|668.25|656.25|389
1670911500000|2022-12-13 06:05:00|668.77|656.77|668.12|656.12|668.77|656.77|667.89|655.89|242
1670911800000|2022-12-13 06:10:00|668.13|656.13|668.85|656.85|669.01|657.01|668.04|656.04|234
1670912100000|2022-12-13 06:15:00|668.89|656.89|669.03|657.03|669.08|657.08|668.7|656.7|209
1670912400000|2022-12-13 06:20:00|669.05|657.05|669.47|657.47|669.54|657.54|668.84|656.84|276
1670912700000|2022-12-13 06:25:00|669.46|657.46|669.84|657.84|669.89|657.89|669.39|657.39|169
1670913000000|2022-12-13 06:30:00|669.82|657.82|669.37|657.37|669.94|657.94|668.7|656.7|166
1670913300000|2022-12-13 06:35:00|669.38|657.38|670.37|658.37|670.5|658.5|669.24|657.24|211
1670913600000|2022-12-13 06:40:00|670.38|658.38|666.3|654.3|670.63|658.63|664.99|652.99|456
1670913900000|2022-12-13 06:45:00|666.03|654.03|666.27|654.27|667.33|655.33|665.57|653.57|585
1670914200000|2022-12-13 06:50:00|666.28|654.28|664.81|652.81|666.84|654.84|664.61|652.61|492
1670914500000|2022-12-13 06:55:00|664.77|652.77|664.22|652.22|666.01|654.01|663.91|651.91|604
1670914800000|2022-12-13 07:00:00|664.21|652.21|659.65|647.65|664.87|652.87|659.11|647.11|752
1670915100000|2022-12-13 07:05:00|659.63|647.63|661.15|649.15|662.44|650.44|659.49|647.49|728
1670915400000|2022-12-13 07:10:00|661.19|649.19|656.97|644.97|661.73|649.73|656.93|644.93|645
1670915700000|2022-12-13 07:15:00|656.96|644.96|655.08|643.08|659.67|647.67|653.67|641.67|924
1670916000000|2022-12-13 07:20:00|655.07|643.07|655.19|643.19|656.06|644.06|653.58|641.58|785
1670916300000|2022-12-13 07:25:00|655.12|643.12|657.96|645.96|658.07|646.07|654.14|642.14|648
1670916600000|2022-12-13 07:30:00|658.01|646.01|657.58|645.58|658.53|646.53|656.95|644.95|588
1670916900000|2022-12-13 07:35:00|657.59|645.59|657.16|645.16|658.26|646.26|656.77|644.77|444
1670917200000|2022-12-13 07:40:00|657.17|645.17|659.62|647.62|660.11|648.11|657.1|645.1|529
1670917500000|2022-12-13 07:45:00|659.77|647.77|661.26|649.26|661.35|649.35|659.05|647.05|710
1670917800000|2022-12-13 07:50:00|661.28|649.28|661.51|649.51|662.03|650.03|661.15|649.15|600
1670918100000|2022-12-13 07:55:00|661.47|649.47|660.62|648.62|661.55|649.55|659.95|647.95|483
1670918400000|2022-12-13 08:00:00|660.63|648.63|660.39|648.39|661.11|649.11|659.38|647.38|502
1670918700000|2022-12-13 08:05:00|660.36|648.36|659.13|647.13|660.37|648.37|658.87|646.87|407
1670919000000|2022-12-13 08:10:00|659.14|647.14|660.02|648.02|660.26|648.26|658.92|646.92|449
1670919300000|2022-12-13 08:15:00|660.01|648.01|660.49|648.49|660.55|648.55|659.66|647.66|364
1670919600000|2022-12-13 08:20:00|660.5|648.5|661.68|649.68|661.85|649.85|660.26|648.26|481
1670919900000|2022-12-13 08:25:00|661.7|649.7|662.78|650.78|662.98|650.98|661.45|649.45|424
1670920200000|2022-12-13 08:30:00|662.79|650.79|665.57|653.57|665.96|653.96|662.52|650.52|606
1670920500000|2022-12-13 08:35:00|665.56|653.56|664.06|652.06|665.75|653.75|664.05|652.05|458
1670920800000|2022-12-13 08:40:00|664.09|652.09|665.65|653.65|666.12|654.12|663.94|651.94|347
1670921100000|2022-12-13 08:45:00|665.64|653.64|663.81|651.81|666.07|654.07|663.81|651.81|332
1670921400000|2022-12-13 08:50:00|663.75|651.75|662.55|650.55|664.23|652.23|662.54|650.54|315
1670921700000|2022-12-13 08:55:00|662.56|650.56|662.73|650.73|663.48|651.48|662.55|650.55|335
1670922000000|2022-12-13 09:00:00|662.74|650.74|662.69|650.69|663.43|651.43|662.39|650.39|358
1670922300000|2022-12-13 09:05:00|662.72|650.72|664.79|652.79|665.52|653.52|662.72|650.72|407
1670922600000|2022-12-13 09:10:00|664.74|652.74|665.55|653.55|665.65|653.65|664.53|652.53|281
1670922900000|2022-12-13 09:15:00|665.56|653.56|666.95|654.95|667.18|655.18|665.29|653.29|266
1670923200000|2022-12-13 09:20:00|666.93|654.93|666.54|654.54|667.36|655.36|666.48|654.48|315
1670923500000|2022-12-13 09:25:00|666.59|654.59|668.23|656.23|668.32|656.32|666.33|654.33|294
1670923800000|2022-12-13 09:30:00|668.25|656.25|668.83|656.83|669.06|657.06|668.19|656.19|264
1670924100000|2022-12-13 09:35:00|668.82|656.82|669.04|657.04|669.29|657.29|668.54|656.54|220
1670924400000|2022-12-13 09:40:00|669.03|657.03|668.72|656.72|669.18|657.18|668.47|656.47|182
1670924700000|2022-12-13 09:45:00|668.71|656.71|670.04|658.04|670.26|658.26|668.71|656.71|250
1670925000000|2022-12-13 09:50:00|670.05|658.05|671.26|659.26|671.96|659.96|669.94|657.94|253
1670925300000|2022-12-13 09:55:00|671.27|659.27|675.74|663.74|677.65|665.65|670.92|658.92|423
1670925600000|2022-12-13 10:00:00|675.6|663.6|677.56|665.56|678.03|666.03|674.08|662.08|1019
1670925900000|2022-12-13 10:05:00|677.62|665.62|678.05|666.05|680.43|668.43|677.49|665.49|905
1670926200000|2022-12-13 10:10:00|678.14|666.14|677.41|665.41|678.21|666.21|676.33|664.33|552
1670926500000|2022-12-13 10:15:00|677.29|665.29|676.25|664.25|678.8|666.8|676.22|664.22|650
1670926800000|2022-12-13 10:20:00|676.26|664.26|676.02|664.02|677|665|675.56|663.56|314
1670927100000|2022-12-13 10:25:00|676.03|664.03|679.24|667.24|679.34|667.34|676.03|664.03|622
1670927400000|2022-12-13 10:30:00|679.2|667.2|679.48|667.48|679.8|667.8|678.42|666.42|504
1670927700000|2022-12-13 10:35:00|679.49|667.49|679.02|667.02|680.97|668.97|678.63|666.63|550
1670928000000|2022-12-13 10:40:00|679.06|667.06|678.91|666.91|679.61|667.61|678.51|666.51|378
1670928300000|2022-12-13 10:45:00|678.58|666.58|675.7|663.7|679.81|667.81|675.65|663.65|516
1670928600000|2022-12-13 10:50:00|675.69|663.69|674.08|662.08|675.84|663.84|673.5|661.5|448
1670928900000|2022-12-13 10:55:00|674.1|662.1|675.26|663.26|675.39|663.39|674.1|662.1|645
1670929200000|2022-12-13 11:00:00|675.07|663.07|675.35|663.35|676.33|664.33|674.24|662.24|464
1670929500000|2022-12-13 11:05:00|675.33|663.33|674.87|662.87|675.66|663.66|673.86|661.86|439
1670929800000|2022-12-13 11:10:00|674.88|662.88|676.54|664.54|676.62|664.62|674.7|662.7|523
1670930100000|2022-12-13 11:15:00|676.55|664.55|679.27|667.27|679.32|667.32|675.84|663.84|664
1670930400000|2022-12-13 11:20:00|679.29|667.29|678.76|666.76|680.12|668.12|678.08|666.08|613
1670930700000|2022-12-13 11:25:00|678.77|666.77|677.54|665.54|678.81|666.81|676.29|664.29|497
1670931000000|2022-12-13 11:30:00|677.53|665.53|677.17|665.17|678.23|666.23|676.57|664.57|439
1670931300000|2022-12-13 11:35:00|677.18|665.18|679.26|667.26|679.42|667.42|677.18|665.18|300
1670931600000|2022-12-13 11:40:00|679.24|667.24|678.89|666.89|680.31|668.31|678.04|666.04|604
1670931900000|2022-12-13 11:45:00|678.91|666.91|678.03|666.03|679.06|667.06|677.97|665.97|528
1670932200000|2022-12-13 11:50:00|678.02|666.02|677.87|665.87|678.76|666.76|677.42|665.42|442
1670932500000|2022-12-13 11:55:00|677.85|665.85|679.24|667.24|679.49|667.49|677.45|665.45|489
1670932800000|2022-12-13 12:00:00|679.92|667.92|680.09|668.09|680.42|668.42|679.81|667.81|549
1670933100000|2022-12-13 12:05:00|680.13|668.13|680.98|668.98|681.43|669.43|679.66|667.66|377
1670933400000|2022-12-13 12:10:00|680.94|668.94|678.98|666.98|681|669|678.91|666.91|498
1670933700000|2022-12-13 12:15:00|679.01|667.01|679.32|667.32|679.52|667.52|678.62|666.62|472
1670934000000|2022-12-13 12:20:00|679.25|667.25|678.48|666.48|681.36|669.36|678.25|666.25|802
1670934300000|2022-12-13 12:25:00|678.47|666.47|678.96|666.96|680.27|668.27|677.9|665.9|736
1670934600000|2022-12-13 12:30:00|678.95|666.95|678.65|666.65|679.81|667.81|678.45|666.45|516
1670934900000|2022-12-13 12:35:00|678.64|666.64|679.44|667.44|679.44|667.44|678.33|666.33|499
1670935200000|2022-12-13 12:40:00|679.42|667.42|679.95|667.95|680.48|668.48|678.84|666.84|530
1670935500000|2022-12-13 12:45:00|679.9|667.9|680.21|668.21|680.69|668.69|679.33|667.33|563
1670935800000|2022-12-13 12:50:00|680.27|668.27|678.27|666.27|680.39|668.39|678.12|666.12|387
1670936100000|2022-12-13 12:55:00|678.32|666.32|676.73|664.73|678.32|666.32|675.99|663.99|716
1670936400000|2022-12-13 13:00:00|676.81|664.81|675.95|663.95|677.45|665.45|675.78|663.78|556
1670936700000|2022-12-13 13:05:00|676.02|664.02|677.36|665.36|677.51|665.51|676.01|664.01|547
1670937000000|2022-12-13 13:10:00|677.41|665.41|677.8|665.8|678.03|666.03|677.37|665.37|386
1670937300000|2022-12-13 13:15:00|677.83|665.83|679.76|667.76|679.76|667.76|676.86|664.86|603
1670937600000|2022-12-13 13:20:00|679.91|667.91|678.82|666.82|682.34|670.34|677.81|665.81|1051
1670937900000|2022-12-13 13:25:00|678.77|666.77|681.06|669.06|681.69|669.69|677.92|665.92|994
1670938200000|2022-12-13 13:30:00|681.66|669.66|704.16|692.16|704.9|692.9|681.43|669.61|1122
1670938500000|2022-12-13 13:35:00|704.04|692.04|699.65|687.65|707.08|695.08|697.06|685.06|989
1670938800000|2022-12-13 13:40:00|699.22|687.22|698.78|686.78|702.99|690.99|698.66|686.66|981
1670939100000|2022-12-13 13:45:00|698.77|686.77|702.06|690.06|702.19|690.19|698.72|686.72|914
1670939400000|2022-12-13 13:50:00|702.07|690.07|700.03|688.03|703.02|691.02|698.86|686.86|867
1670939700000|2022-12-13 13:55:00|700.02|688.02|707.7|695.7|707.78|695.78|699.78|687.78|882
1670940000000|2022-12-13 14:00:00|707.67|695.67|703.62|691.62|707.99|695.99|703.1|691.1|864
1670940300000|2022-12-13 14:05:00|703.6|691.6|700.67|688.67|703.84|691.84|700.2|688.2|674
1670940600000|2022-12-13 14:10:00|700.66|688.66|705.18|693.18|707.48|695.48|700.66|688.66|754
1670940900000|2022-12-13 14:15:00|705.27|693.27|708.14|696.14|708.37|699.08|703.51|691.98|743
1670941200000|2022-12-13 14:20:00|708.13|696.13|709.21|697.21|710.59|698.59|707.72|695.72|778
1670941500000|2022-12-13 14:25:00|709.2|697.2|707.53|695.53|710.14|698.14|706.56|694.56|775
1670941800000|2022-12-13 14:30:00|707.57|695.57|704.18|692.18|707.85|695.85|703.86|691.86|814
1670942100000|2022-12-13 14:35:00|704.28|692.28|702.17|690.17|705.06|693.06|701.16|689.16|760
1670942400000|2022-12-13 14:40:00|702.18|690.18|702.33|690.33|703.81|691.81|701.93|689.93|639
1670942700000|2022-12-13 14:45:00|702.34|690.34|703.75|691.75|705.61|693.61|702.34|690.34|565
1670943000000|2022-12-13 14:50:00|703.96|691.96|703.04|691.04|704|692|702.48|690.48|590
1670943300000|2022-12-13 14:55:00|703.03|691.03|704.91|692.91|706.28|694.28|702.56|690.56|676
1670943600000|2022-12-13 15:00:00|704.94|692.94|706.81|694.81|707.49|695.49|704.94|692.94|661
1670943900000|2022-12-13 15:05:00|706.82|694.82|709.31|697.31|709.31|697.31|706.3|694.3|724
1670944200000|2022-12-13 15:10:00|709.33|697.33|706.23|694.23|710.61|698.61|705.94|693.94|671
1670944500000|2022-12-13 15:15:00|706.22|694.22|703.65|691.65|706.69|694.69|703.07|691.07|664
1670944800000|2022-12-13 15:20:00|703.64|691.64|701.12|689.12|704.75|692.75|700.32|688.32|718
1670945100000|2022-12-13 15:25:00|700.91|688.91|702.66|690.66|703.75|691.75|700.57|688.57|654
1670945400000|2022-12-13 15:30:00|702.64|690.64|702.06|690.06|703.82|691.82|701.58|689.58|666
1670945700000|2022-12-13 15:35:00|702|690|701.86|689.86|703.84|691.84|701.74|689.74|651
1670946000000|2022-12-13 15:40:00|701.85|689.85|703|691|703.26|691.26|701.77|689.77|619
1670946300000|2022-12-13 15:45:00|703.01|691.01|702.03|690.03|703.04|691.04|701.8|689.8|457
1670946600000|2022-12-13 15:50:00|702.04|690.04|699.69|687.69|702.15|690.15|699.43|687.43|621
1670946900000|2022-12-13 15:55:00|699.72|687.72|698.21|686.21|699.75|687.75|698.12|686.12|528
1670947200000|2022-12-13 16:00:00|698.23|686.23|698.22|686.22|700.7|688.7|698.21|686.21|634
1670947500000|2022-12-13 16:05:00|698.21|686.21|698.74|686.74|700.11|688.11|698.1|686.1|524
1670947800000|2022-12-13 16:10:00|698.73|686.73|701.7|689.7|702.21|690.21|698.73|686.73|543
1670948100000|2022-12-13 16:15:00|701.71|689.71|701.4|689.4|703.09|691.09|701.25|689.25|511
1670948400000|2022-12-13 16:20:00|701.39|689.39|700.82|688.82|701.56|689.56|700.72|688.72|471
1670948700000|2022-12-13 16:25:00|700.81|688.81|701.03|689.03|701.37|689.37|700.64|688.64|364
1670949000000|2022-12-13 16:30:00|701.04|689.04|701.59|689.59|701.98|689.98|700.84|688.84|461
1670949300000|2022-12-13 16:35:00|701.53|689.53|701.17|689.17|702.14|690.14|700.43|688.43|488
1670949600000|2022-12-13 16:40:00|701.25|689.25|701.25|689.25|701.53|689.53|700.34|688.34|473
1670949900000|2022-12-13 16:45:00|701.26|689.26|699.7|687.7|701.3|689.3|699.26|687.26|497
1670950200000|2022-12-13 16:50:00|699.68|687.68|698.36|686.36|699.71|687.71|697.93|685.93|507
1670950500000|2022-12-13 16:55:00|698.32|686.32|699.97|687.97|700.07|688.07|697.39|685.39|676
1670950800000|2022-12-13 17:00:00|699.98|687.98|700.18|688.18|700.36|688.36|699.32|687.32|505
1670951100000|2022-12-13 17:05:00|700.19|688.19|700.07|688.07|701.04|689.04|700.06|688.06|426
1670951400000|2022-12-13 17:10:00|700.17|688.17|697.23|685.23|700.17|688.17|697|685|574
1670951700000|2022-12-13 17:15:00|697.24|685.24|695.78|683.78|697.6|685.6|695.36|683.36|692
1670952000000|2022-12-13 17:20:00|695.74|683.74|695.52|683.52|697.77|685.77|695.37|683.37|619
1670952300000|2022-12-13 17:25:00|695.53|683.53|695.84|683.84|696.81|684.81|695.52|683.52|480
1670952600000|2022-12-13 17:30:00|695.83|683.83|695.24|683.24|697.04|685.04|694.88|682.88|478
1670952900000|2022-12-13 17:35:00|695.23|683.23|694.09|682.09|696.18|684.18|693.36|681.36|526
1670953200000|2022-12-13 17:40:00|694.12|682.12|691.05|679.05|694.14|682.14|690.03|678.03|818
1670953500000|2022-12-13 17:45:00|691.06|679.06|688.43|676.43|692.16|680.16|688.13|676.13|638
1670953800000|2022-12-13 17:50:00|688.42|676.42|684.55|672.55|689.08|677.08|684.51|672.51|724
1670954100000|2022-12-13 17:55:00|684.53|672.53|686.3|674.3|686.54|674.54|683.92|671.92|694
1670954400000|2022-12-13 18:00:00|686.28|674.28|689.03|677.03|689.17|677.17|686.08|674.08|619
1670954700000|2022-12-13 18:05:00|689.02|677.02|689.81|677.81|690.91|678.91|688.89|676.89|630
1670955000000|2022-12-13 18:10:00|689.78|677.78|691.26|679.26|691.52|679.52|689.57|677.57|453
1670955300000|2022-12-13 18:15:00|691.36|679.36|690.96|678.96|691.72|679.72|689.31|677.31|618
1670955600000|2022-12-13 18:20:00|690.95|678.95|691.16|679.16|691.96|679.96|690.2|678.2|464
1670955900000|2022-12-13 18:25:00|691.15|679.15|691.14|679.14|691.37|679.37|690.49|678.49|398
1670956200000|2022-12-13 18:30:00|691.15|679.15|691.52|679.52|691.92|679.92|691.06|679.06|397
1670956500000|2022-12-13 18:35:00|691.53|679.53|691.41|679.41|691.86|679.86|691.4|679.4|303
1670956800000|2022-12-13 18:40:00|691.4|679.4|691.29|679.29|691.45|679.45|690.7|678.7|353
1670957100000|2022-12-13 18:45:00|691.28|679.28|690.1|678.1|691.3|679.3|689.96|677.96|455
1670957400000|2022-12-13 18:50:00|690.12|678.12|689.68|677.68|690.26|678.26|689.61|677.61|408
1670957700000|2022-12-13 18:55:00|689.71|677.71|691.51|679.51|691.58|679.58|689.54|677.54|432
1670958000000|2022-12-13 19:00:00|691.53|679.53|692.05|680.05|692.21|680.21|691.03|679.03|435
1670958300000|2022-12-13 19:05:00|692.06|680.06|691.01|679.01|692.16|680.16|690.54|678.54|355
1670958600000|2022-12-13 19:10:00|691.03|679.03|691.14|679.14|691.61|679.61|690.67|678.67|391
1670958900000|2022-12-13 19:15:00|691.15|679.15|691.28|679.28|691.68|679.68|690.21|678.21|449
1670959200000|2022-12-13 19:20:00|691.3|679.3|692.05|680.05|692.06|680.06|690.95|678.95|349
1670959500000|2022-12-13 19:25:00|692.06|680.06|692.44|680.44|692.45|680.45|691.99|679.99|188
1670959800000|2022-12-13 19:30:00|692.42|680.42|691.64|679.64|692.42|680.42|691.26|679.26|251
1670960100000|2022-12-13 19:35:00|691.62|679.62|693.3|681.3|693.53|681.53|691.62|679.62|291
1670960400000|2022-12-13 19:40:00|693.32|681.32|694.42|682.42|694.54|682.54|693.27|681.27|359
1670960700000|2022-12-13 19:45:00|694.44|682.44|693.53|681.53|694.87|682.87|693.53|681.53|366
1670961000000|2022-12-13 19:50:00|693.52|681.52|692.2|680.2|693.52|681.52|692.07|680.07|361
1670961300000|2022-12-13 19:55:00|692.19|680.19|693.13|681.13|693.17|681.17|691.97|679.97|303
1670961600000|2022-12-13 20:00:00|693.15|681.15|691.9|679.9|693.15|681.15|691.78|679.78|266
1670961900000|2022-12-13 20:05:00|691.93|679.93|691.57|679.57|692.1|680.1|691.54|679.54|224
1670962200000|2022-12-13 20:10:00|691.59|679.59|691.84|679.84|692.03|680.03|691.4|679.4|252
1670962500000|2022-12-13 20:15:00|691.86|679.86|692.68|680.68|692.86|680.86|691.77|679.77|286
1670962800000|2022-12-13 20:20:00|692.67|680.67|693.44|681.44|693.55|681.55|692.29|680.29|256
1670963100000|2022-12-13 20:25:00|693.43|681.43|693.19|681.19|693.45|681.45|692.76|680.76|168
1670963400000|2022-12-13 20:30:00|693.23|681.23|693.7|681.7|694.26|682.26|693.23|681.23|217
1670963700000|2022-12-13 20:35:00|693.68|681.68|693.58|681.58|694.21|682.21|693.07|681.07|219
1670964000000|2022-12-13 20:40:00|693.57|681.57|694.31|682.31|694.33|682.33|693.17|681.17|218
1670964300000|2022-12-13 20:45:00|694.32|682.32|694.19|682.19|694.42|682.42|694.15|682.15|242
1670964600000|2022-12-13 20:50:00|694.22|682.22|694.94|682.94|695.37|683.37|694.22|682.22|288
1670964900000|2022-12-13 20:55:00|694.93|682.93|694.06|682.06|695.16|683.16|693.92|681.92|215
1670965200000|2022-12-13 21:00:00|694.07|682.07|694.26|682.26|694.84|682.84|694.05|682.05|183
1670965500000|2022-12-13 21:05:00|694.25|682.25|695.48|683.48|695.69|683.69|694.21|682.21|203
1670965800000|2022-12-13 21:10:00|695.49|683.49|695.5|683.5|695.61|683.61|695.25|683.25|184
1670966100000|2022-12-13 21:15:00|695.51|683.51|695.41|683.41|695.8|683.8|695.33|683.33|144
1670966400000|2022-12-13 21:20:00|695.4|683.4|694.13|682.13|695.41|683.41|693.75|681.75|283
1670966700000|2022-12-13 21:25:00|694.12|682.12|693.38|681.38|694.12|682.12|693.18|681.18|241
1670967000000|2022-12-13 21:30:00|693.35|681.35|692.74|680.74|693.48|681.48|692.69|680.69|267
1670967300000|2022-12-13 21:35:00|692.76|680.76|693.01|681.01|693.05|681.05|691.97|679.97|217
1670967600000|2022-12-13 21:40:00|693.02|681.02|693.93|681.93|693.93|681.93|692.96|680.96|209
1670967900000|2022-12-13 21:45:00|693.94|681.94|694.49|682.49|694.69|682.69|693.62|681.62|279
1670968200000|2022-12-13 21:50:00|694.48|682.48|694.43|682.43|695.18|683.18|694.06|682.06|287
1670968500000|2022-12-13 21:55:00|694.41|682.41|695.28|683.28|695.87|683.87|694.23|682.23|276
1670968800000|2022-12-13 22:00:00|695.26|683.26|696.31|684.31|696.46|684.46|695.21|683.21|285
1670969100000|2022-12-13 22:05:00|696.38|684.38|695.54|683.54|696.61|684.61|695.33|683.33|238
1670969400000|2022-12-13 22:10:00|695.53|683.53|696.13|684.13|696.61|684.61|695.53|683.53|237
1670969700000|2022-12-13 22:15:00|696.12|684.12|695.8|683.8|696.52|684.52|695.39|683.39|181
1670970000000|2022-12-13 22:20:00|695.79|683.79|695.28|683.28|696.32|684.32|695.13|683.13|185
1670970300000|2022-12-13 22:25:00|695.29|683.29|695.57|683.57|695.57|683.57|695.19|683.19|130
1670970600000|2022-12-13 22:30:00|695.59|683.59|695.03|683.03|695.59|683.59|694.75|682.75|227
1670970900000|2022-12-13 22:35:00|695.02|683.02|695.22|683.22|695.22|683.22|694.7|682.7|156
1670971200000|2022-12-13 22:40:00|695.2|683.2|695.67|683.67|696.4|684.4|695.2|683.2|197
1670971500000|2022-12-13 22:45:00|695.68|683.68|696.63|684.63|696.75|684.75|695.48|683.48|195
1670971800000|2022-12-13 22:50:00|696.57|684.57|696.38|684.38|696.61|684.61|695.11|683.11|210
1670972100000|2022-12-13 22:55:00|696.37|684.37|695.49|683.49|696.37|684.37|695.13|683.13|193
1670972400000|2022-12-13 23:00:00|695.48|683.48|695.54|683.54|696.28|684.28|694.92|682.92|319
1670972700000|2022-12-13 23:05:00|695.49|683.49|694.92|682.92|696.32|684.32|694.83|682.83|264
1670973000000|2022-12-13 23:10:00|694.94|682.94|695.06|683.06|696.07|684.07|694.93|682.93|268
1670973300000|2022-12-13 23:15:00|694.89|682.89|696.03|684.03|696.16|684.16|694.87|682.87|253
1670973600000|2022-12-13 23:20:00|695.94|683.94|697.5|685.5|697.7|685.7|695.86|683.86|280
1670973900000|2022-12-13 23:25:00|697.48|685.48|697.35|685.35|698.37|686.37|696.64|684.64|313
1670974200000|2022-12-13 23:30:00|697.22|685.22|697.19|685.19|697.76|685.76|695.6|683.6|499
1670974500000|2022-12-13 23:35:00|697.18|685.18|696.39|684.39|697.18|685.18|696.21|684.21|359
1670974800000|2022-12-13 23:40:00|696.37|684.37|697.07|685.07|697.55|685.55|696.19|684.19|397
1670975100000|2022-12-13 23:45:00|697.05|685.05|696.67|684.67|697.36|685.36|696.59|684.59|410
1670975400000|2022-12-13 23:50:00|696.65|684.65|697.48|685.48|697.77|685.77|696.55|684.55|361
1670975700000|2022-12-13 23:55:00|697.5|685.5|698.55|686.55|698.92|686.92|696.84|684.84|513
1670976000000|2022-12-14 00:00:00|698.54|686.54|701.08|689.08|701.95|689.95|698.54|686.54|670
1670976300000|2022-12-14 00:05:00|701.11|689.11|699.99|687.99|701.66|689.66|699.73|687.73|561
1670976600000|2022-12-14 00:10:00|699.96|687.96|698.18|686.18|700.1|688.1|697.83|685.83|537
1670976900000|2022-12-14 00:15:00|698.2|686.2|696.67|684.67|698.35|686.35|696.51|684.51|434
1670977200000|2022-12-14 00:20:00|696.66|684.66|695.63|683.63|696.85|684.85|695.44|683.44|460
1670977500000|2022-12-14 00:25:00|695.67|683.67|695.5|683.5|695.74|683.74|694.65|682.65|443
1670977800000|2022-12-14 00:30:00|695.48|683.48|697.46|685.46|699.4|687.4|695.44|683.44|531
1670978100000|2022-12-14 00:35:00|697.48|685.48|697.69|685.69|698.75|686.75|697.28|685.28|557
1670978400000|2022-12-14 00:40:00|697.67|685.67|699.73|687.73|700.38|688.38|697.52|685.52|695
1670978700000|2022-12-14 00:45:00|699.72|687.72|697.73|685.73|699.94|687.94|697.24|685.24|670
1670979000000|2022-12-14 00:50:00|697.76|685.76|697.27|685.27|697.78|685.78|696.78|684.78|501
1670979300000|2022-12-14 00:55:00|697.28|685.28|698.16|686.16|698.65|686.65|697.24|685.24|362
1670979600000|2022-12-14 01:00:00|698.15|686.15|696.21|684.21|698.96|686.96|696.16|684.16|682
1670979900000|2022-12-14 01:05:00|696.24|684.24|696.37|684.37|696.61|684.61|696.17|684.17|376
1670980200000|2022-12-14 01:10:00|696.41|684.41|697.37|685.37|697.63|685.63|696.28|684.28|508
1670980500000|2022-12-14 01:15:00|697.4|685.4|695.81|683.81|697.44|685.44|695.64|683.64|562
1670980800000|2022-12-14 01:20:00|695.87|683.87|695.38|683.38|696.15|684.15|695.36|683.36|511
1670981100000|2022-12-14 01:25:00|695.36|683.36|694.97|682.97|695.52|683.52|694.85|682.85|391
1670981400000|2022-12-14 01:30:00|694.96|682.96|694.46|682.46|694.98|682.98|694.09|682.09|399
1670981700000|2022-12-14 01:35:00|694.48|682.48|694.42|682.42|694.98|682.98|693.97|681.97|452
1670982000000|2022-12-14 01:40:00|694.44|682.44|694.26|682.26|694.75|682.75|693.98|681.98|441
1670982300000|2022-12-14 01:45:00|694.37|682.37|694.09|682.09|694.75|682.75|693.91|681.91|380
1670982600000|2022-12-14 01:50:00|694.03|682.03|693.67|681.67|694.21|682.21|693.43|681.43|389
1670982900000|2022-12-14 01:55:00|693.76|681.76|693.74|681.74|694.25|682.25|693.61|681.61|355
1670983200000|2022-12-14 02:00:00|693.84|681.84|692.63|680.63|694.01|682.01|692.59|680.59|583
1670983500000|2022-12-14 02:05:00|692.62|680.62|693.41|681.41|693.71|681.71|692.62|680.62|263
1670983800000|2022-12-14 02:10:00|693.43|681.43|693.03|681.03|693.69|681.69|692.85|680.85|228
1670984100000|2022-12-14 02:15:00|693|681|691.62|679.62|693.08|681.08|691.6|679.6|335
1670984400000|2022-12-14 02:20:00|691.65|679.65|692.36|680.36|692.43|680.43|691.65|679.65|233
1670984700000|2022-12-14 02:25:00|692.37|680.37|693.76|681.76|693.93|681.93|692.18|680.18|259
1670985000000|2022-12-14 02:30:00|693.84|681.84|693.46|681.46|693.88|681.88|693.31|681.31|170
1670985300000|2022-12-14 02:35:00|693.43|681.43|693.29|681.29|693.85|681.85|693.12|681.12|197
1670985600000|2022-12-14 02:40:00|693.28|681.28|693.29|681.29|693.43|681.43|693.11|681.11|146
1670985900000|2022-12-14 02:45:00|693.28|681.28|693.83|681.83|693.91|681.91|693.03|681.03|221
1670986200000|2022-12-14 02:50:00|693.82|681.82|695.71|683.71|695.8|683.8|693.59|681.59|272
1670986500000|2022-12-14 02:55:00|695.72|683.72|695.59|683.59|695.81|683.81|695.47|683.47|248
1670986800000|2022-12-14 03:00:00|695.61|683.61|696.69|684.69|697.06|685.06|695.5|683.5|308
1670987100000|2022-12-14 03:05:00|696.63|684.63|696.72|684.72|697.11|685.11|696.57|684.57|291
1670987400000|2022-12-14 03:10:00|696.73|684.73|696.78|684.78|697.46|685.46|696.58|684.58|247
1670987700000|2022-12-14 03:15:00|696.77|684.77|697.95|685.95|698.19|686.19|696.77|684.77|286
1670988000000|2022-12-14 03:20:00|697.96|685.96|697.01|685.01|698.06|686.06|696.72|684.72|213
1670988300000|2022-12-14 03:25:00|697.05|685.05|694.62|682.62|697.05|685.05|694.61|682.61|305
1670988600000|2022-12-14 03:30:00|694.65|682.65|694.86|682.86|695.9|683.9|694.34|682.34|352
1670988900000|2022-12-14 03:35:00|694.85|682.85|694.58|682.58|695|683|694.51|682.51|148
1670989200000|2022-12-14 03:40:00|694.59|682.59|695.45|683.45|695.55|683.55|694.47|682.47|268
1670989500000|2022-12-14 03:45:00|695.5|683.5|694.61|682.61|695.98|683.98|694.5|682.5|253
1670989800000|2022-12-14 03:50:00|694.54|682.54|694.55|682.55|694.82|682.82|694.43|682.43|251
1670990100000|2022-12-14 03:55:00|694.52|682.52|693.89|681.89|694.66|682.66|693.75|681.75|279
1670990400000|2022-12-14 04:00:00|693.91|681.91|695.59|683.59|695.91|683.91|693.89|681.89|380
1670990700000|2022-12-14 04:05:00|695.52|683.52|696.48|684.48|696.95|684.95|694.57|682.57|315
1670991000000|2022-12-14 04:10:00|696.46|684.46|696.62|684.62|697.51|685.51|695.85|683.85|287
1670991300000|2022-12-14 04:15:00|696.66|684.66|694.67|682.67|696.92|684.92|694.67|682.67|393
1670991600000|2022-12-14 04:20:00|694.68|682.68|694.85|682.85|695.02|683.02|694.5|682.5|200
1670991900000|2022-12-14 04:25:00|694.75|682.75|695.68|683.68|695.68|683.68|694.6|682.6|257
1670992200000|2022-12-14 04:30:00|695.67|683.67|694.74|682.74|695.88|683.88|694.72|682.72|271
1670992500000|2022-12-14 04:35:00|694.72|682.72|693.72|681.72|694.72|682.72|693.51|681.51|414
1670992800000|2022-12-14 04:40:00|693.71|681.71|693.34|681.34|693.9|681.9|692.87|680.87|354
1670993100000|2022-12-14 04:45:00|693.33|681.33|694.3|682.3|694.49|682.49|693.29|681.29|288
1670993400000|2022-12-14 04:50:00|694.27|682.27|694.73|682.73|694.73|682.73|693.78|681.78|183
1670993700000|2022-12-14 04:55:00|694.71|682.71|694.76|682.76|694.95|682.95|694.6|682.6|169
1670994000000|2022-12-14 05:00:00|694.75|682.75|693.96|681.96|695.02|683.02|693.94|681.94|146
1670994300000|2022-12-14 05:05:00|693.97|681.97|694.63|682.63|694.64|682.64|693.83|681.83|167
1670994600000|2022-12-14 05:10:00|694.64|682.64|693.42|681.42|694.66|682.66|693.37|681.37|214
1670994900000|2022-12-14 05:15:00|693.53|681.53|692.76|680.76|693.78|681.78|692.7|680.7|212
1670995200000|2022-12-14 05:20:00|692.73|680.73|692.22|680.22|692.76|680.76|691.38|679.38|285
1670995500000|2022-12-14 05:25:00|692.23|680.23|692.66|680.66|692.73|680.73|691.81|679.81|215
1670995800000|2022-12-14 05:30:00|692.6|680.6|690.26|678.26|692.66|680.66|690.23|678.23|267
1670996100000|2022-12-14 05:35:00|690.23|678.23|690.97|678.97|690.97|678.97|689.62|677.62|422
1670996400000|2022-12-14 05:40:00|691.02|679.02|691.79|679.79|691.94|679.94|691.02|679.02|356
1670996700000|2022-12-14 05:45:00|691.8|679.8|689.86|677.86|691.84|679.84|689.46|677.46|464
1670997000000|2022-12-14 05:50:00|689.97|677.97|691.46|679.46|691.49|679.49|689.86|677.86|341
1670997300000|2022-12-14 05:55:00|691.45|679.45|692.18|680.18|692.56|680.56|691.37|679.37|418
1670997600000|2022-12-14 06:00:00|692.19|680.19|692.1|680.1|692.33|680.33|691.29|679.29|450
1670997900000|2022-12-14 06:05:00|692.14|680.14|692.11|680.11|692.59|680.59|692|680|364
1670998200000|2022-12-14 06:10:00|692.22|680.22|692.35|680.35|692.48|680.48|692.09|680.09|261
1670998500000|2022-12-14 06:15:00|692.36|680.36|691.72|679.72|692.52|680.52|690.81|678.81|450
1670998800000|2022-12-14 06:20:00|691.84|679.84|692.47|680.47|692.55|680.55|691.59|679.59|413
1670999100000|2022-12-14 06:25:00|692.49|680.49|692.34|680.34|692.62|680.62|692.25|680.25|399
1670999400000|2022-12-14 06:30:00|692.32|680.32|692.51|680.51|692.66|680.66|691.96|679.96|380
1670999700000|2022-12-14 06:35:00|692.5|680.5|692.94|680.94|693|681|692.3|680.3|409
1671000000000|2022-12-14 06:40:00|692.93|680.93|693.38|681.38|693.47|681.47|691.63|679.63|468
1671000300000|2022-12-14 06:45:00|693.35|681.35|694.43|682.43|694.88|682.88|692.88|680.88|372
1671000600000|2022-12-14 06:50:00|694.41|682.41|694.67|682.67|694.91|682.91|693.99|681.99|383
1671000900000|2022-12-14 06:55:00|694.68|682.68|694.37|682.37|694.75|682.75|694.24|682.24|307
1671001200000|2022-12-14 07:00:00|694.38|682.38|693.97|681.97|694.43|682.43|693.41|681.41|484
1671001500000|2022-12-14 07:05:00|694.02|682.02|694.46|682.46|694.62|682.62|693.71|681.71|278
1671001800000|2022-12-14 07:10:00|694.44|682.44|694.75|682.75|694.86|682.86|694.27|682.27|154
1671002100000|2022-12-14 07:15:00|694.74|682.74|695.46|683.46|695.78|683.78|694.44|682.44|422
1671002400000|2022-12-14 07:20:00|695.47|683.47|694.99|682.99|695.47|683.47|694.73|682.73|417
1671002700000|2022-12-14 07:25:00|695.06|683.06|695.59|683.59|695.8|683.8|694.88|682.88|348
1671003000000|2022-12-14 07:30:00|695.62|683.62|693.87|681.87|695.67|683.67|693.84|681.84|361
1671003300000|2022-12-14 07:35:00|693.93|681.93|694.83|682.83|694.88|682.88|693.91|681.91|387
1671003600000|2022-12-14 07:40:00|694.82|682.82|694.65|682.65|694.95|682.95|694.47|682.47|428
1671003900000|2022-12-14 07:45:00|694.67|682.67|693.77|681.77|694.82|682.82|693.61|681.61|456
1671004200000|2022-12-14 07:50:00|693.87|681.87|694.33|682.33|694.4|682.4|693.6|681.6|423
1671004500000|2022-12-14 07:55:00|694.31|682.31|694.33|682.33|694.83|682.83|694.28|682.28|390
1671004800000|2022-12-14 08:00:00|694.34|682.34|693.78|681.78|694.34|682.34|693.25|681.25|486
1671005100000|2022-12-14 08:05:00|693.79|681.79|692.7|680.7|693.79|681.79|692.31|680.31|361
1671005400000|2022-12-14 08:10:00|692.72|680.72|693.28|681.28|693.37|681.37|692.44|680.44|375
1671005700000|2022-12-14 08:15:00|693.29|681.29|692.4|680.4|693.53|681.53|692.36|680.36|338
1671006000000|2022-12-14 08:20:00|692.44|680.44|693.19|681.19|693.35|681.35|692.31|680.31|396
1671006300000|2022-12-14 08:25:00|693.14|681.14|692.69|680.69|693.51|681.51|692.58|680.58|410
1671006600000|2022-12-14 08:30:00|692.66|680.66|693.43|681.43|693.88|681.88|692.61|680.61|468
1671006900000|2022-12-14 08:35:00|693.53|681.53|694.65|682.65|694.96|682.96|692.54|680.54|622
1671007200000|2022-12-14 08:40:00|694.63|682.63|695.37|683.37|695.46|683.46|694.5|682.5|393
1671007500000|2022-12-14 08:45:00|695.36|683.36|695.57|683.57|696.25|684.25|694.84|682.84|320
1671007800000|2022-12-14 08:50:00|695.58|683.58|694.95|682.95|695.59|683.59|694.83|682.83|418
1671008100000|2022-12-14 08:55:00|694.93|682.93|695.04|683.04|695.29|683.29|694.71|682.71|300
1671008400000|2022-12-14 09:00:00|694.97|682.97|694.31|682.31|695|683|694.06|682.06|338
1671008700000|2022-12-14 09:05:00|694.29|682.29|695.53|683.53|695.59|683.59|694.28|682.28|410
1671009000000|2022-12-14 09:10:00|695.54|683.54|695.71|683.71|695.85|683.85|695.23|683.23|277
1671009300000|2022-12-14 09:15:00|695.68|683.68|695|683|695.69|683.69|694.77|682.77|404
1671009600000|2022-12-14 09:20:00|695.01|683.01|693.75|681.75|695.01|683.01|693.67|681.67|439
1671009900000|2022-12-14 09:25:00|693.73|681.73|694.34|682.34|694.58|682.58|693.64|681.64|354
1671010200000|2022-12-14 09:30:00|694.31|682.31|693.35|681.35|694.51|682.51|693.34|681.34|324
1671010500000|2022-12-14 09:35:00|693.36|681.36|692.56|680.56|693.42|681.42|692.46|680.46|353
1671010800000|2022-12-14 09:40:00|692.57|680.57|692.44|680.44|692.59|680.59|691.82|679.82|502
1671011100000|2022-12-14 09:45:00|692.45|680.45|691.84|679.84|692.53|680.53|691.55|679.55|309
1671011400000|2022-12-14 09:50:00|691.82|679.82|692.75|680.75|692.86|680.86|691.81|679.81|282
1671011700000|2022-12-14 09:55:00|692.74|680.74|692.78|680.78|693.04|681.04|692.59|680.59|263
1671012000000|2022-12-14 10:00:00|692.79|680.79|691.76|679.76|692.94|680.94|691.59|679.59|326
1671012300000|2022-12-14 10:05:00|691.78|679.78|693.94|681.94|694.4|682.4|691.71|679.71|414
1671012600000|2022-12-14 10:10:00|693.92|681.92|693.71|681.71|693.92|681.92|693.37|681.37|306
1671012900000|2022-12-14 10:15:00|693.72|681.72|693.94|681.94|694.05|682.05|693.48|681.48|420
1671013200000|2022-12-14 10:20:00|693.92|681.92|694.18|682.18|694.53|682.53|693.67|681.67|353
1671013500000|2022-12-14 10:25:00|694.19|682.19|694.59|682.59|694.72|682.72|694.14|682.14|309
1671013800000|2022-12-14 10:30:00|694.57|682.57|694|682|694.86|682.86|693.68|681.68|434
1671014100000|2022-12-14 10:35:00|693.99|681.99|693.6|681.6|694.04|682.04|693.49|681.49|382
1671014400000|2022-12-14 10:40:00|693.72|681.72|693.28|681.28|693.72|681.72|693.14|681.14|395
1671014700000|2022-12-14 10:45:00|693.23|681.23|693.64|681.64|694.08|682.08|693.1|681.1|476
1671015000000|2022-12-14 10:50:00|693.67|681.67|693.6|681.6|694.36|682.36|693.29|681.29|465
1671015300000|2022-12-14 10:55:00|693.58|681.58|693.27|681.27|693.71|681.71|693.02|681.02|349
1671015600000|2022-12-14 11:00:00|693.26|681.26|694.17|682.17|694.35|682.35|692.54|680.54|450
1671015900000|2022-12-14 11:05:00|693.93|681.93|693.04|681.04|694.81|682.81|692.9|680.9|692
1671016200000|2022-12-14 11:10:00|693.22|681.22|692.75|680.75|693.25|681.25|692.52|680.52|522
1671016500000|2022-12-14 11:15:00|692.77|680.77|693.07|681.07|693.18|681.18|692.13|680.13|376
1671016800000|2022-12-14 11:20:00|693.1|681.1|693.51|681.51|693.71|681.71|692.9|680.9|476
1671017100000|2022-12-14 11:25:00|693.52|681.52|693.97|681.97|694.01|682.01|693.5|681.5|375
1671017400000|2022-12-14 11:30:00|693.91|681.91|692.51|680.51|694.08|682.08|692.49|680.49|480
1671017700000|2022-12-14 11:35:00|692.46|680.46|691.44|679.44|692.63|680.63|691.3|679.3|398
1671018000000|2022-12-14 11:40:00|691.45|679.45|691.68|679.68|692.07|680.07|690.56|678.56|401
1671018300000|2022-12-14 11:45:00|691.77|679.77|690.87|678.87|691.98|679.98|690.82|678.82|471
1671018600000|2022-12-14 11:50:00|690.89|678.89|691.95|679.95|692.02|680.02|690.85|678.85|379
1671018900000|2022-12-14 11:55:00|691.96|679.96|691.83|679.83|692.09|680.09|691.37|679.37|421
1671019200000|2022-12-14 12:00:00|691.82|679.82|691.46|679.46|691.83|679.83|690.49|678.49|497
1671019500000|2022-12-14 12:05:00|691.44|679.44|691.94|679.94|692.17|680.17|691.15|679.15|483
1671019800000|2022-12-14 12:10:00|691.98|679.98|692.5|680.5|693.81|681.81|691.9|679.9|383
1671020100000|2022-12-14 12:15:00|692.61|680.61|692.48|680.48|693.92|681.92|692.06|680.06|621
1671020400000|2022-12-14 12:20:00|692.52|680.52|692.88|680.88|692.88|680.88|692.08|680.08|446
1671020700000|2022-12-14 12:25:00|692.89|680.89|693.87|681.87|694.33|682.33|692.41|680.41|438
1671021000000|2022-12-14 12:30:00|693.86|681.86|693.61|681.61|693.86|681.86|692.26|680.26|477
1671021300000|2022-12-14 12:35:00|693.67|681.67|694.49|682.49|694.53|682.53|693.4|681.4|441
1671021600000|2022-12-14 12:40:00|694.46|682.46|694.21|682.21|694.67|682.67|693.96|681.96|493
1671021900000|2022-12-14 12:45:00|694.19|682.19|693.5|681.5|694.57|682.57|693.34|681.34|363
1671022200000|2022-12-14 12:50:00|693.48|681.48|692.97|680.97|693.66|681.66|692.42|680.42|464
1671022500000|2022-12-14 12:55:00|692.94|680.94|693.42|681.42|693.96|681.96|692.88|680.88|454
1671022800000|2022-12-14 13:00:00|693.41|681.41|692.23|680.23|693.76|681.76|692.1|680.1|517
1671023100000|2022-12-14 13:05:00|692.24|680.24|692.79|680.79|692.87|680.87|691.97|679.97|547
1671023400000|2022-12-14 13:10:00|692.81|680.81|692.6|680.6|693.05|681.05|692.33|680.33|484
1671023700000|2022-12-14 13:15:00|692.61|680.61|692.44|680.44|692.96|680.96|692.38|680.38|427
1671024000000|2022-12-14 13:20:00|692.41|680.41|692.38|680.38|693.18|681.18|692.15|680.15|458
1671024300000|2022-12-14 13:25:00|692.39|680.39|691.88|679.88|693.07|681.07|691.67|679.67|371
1671024600000|2022-12-14 13:30:00|691.87|679.87|690.15|678.15|692.32|680.32|690.02|678.02|656
1671024900000|2022-12-14 13:35:00|690.16|678.16|687.77|675.77|690.46|678.46|687.76|675.76|645
1671025200000|2022-12-14 13:40:00|687.76|675.76|688.38|676.38|688.59|676.59|687.76|675.76|657
1671025500000|2022-12-14 13:45:00|688.44|676.44|688.43|676.43|688.84|676.84|688.17|676.17|339
1671025800000|2022-12-14 13:50:00|688.44|676.44|689.71|677.71|689.75|677.75|688.26|676.26|379
1671026100000|2022-12-14 13:55:00|689.73|677.73|689.46|677.46|689.76|677.76|689.04|677.04|275
1671026400000|2022-12-14 14:00:00|689.44|677.44|689.54|677.54|689.79|677.79|689.25|677.25|243
1671026700000|2022-12-14 14:05:00|689.52|677.52|689.7|677.7|689.7|677.7|688.74|676.74|342
1671027000000|2022-12-14 14:10:00|689.69|677.69|690.6|678.6|690.68|678.68|689.69|677.69|398
1671027300000|2022-12-14 14:15:00|690.58|678.58|690.41|678.41|690.66|678.66|690.28|678.28|279
1671027600000|2022-12-14 14:20:00|690.31|678.31|690.53|678.53|690.68|678.68|690.14|678.14|424
1671027900000|2022-12-14 14:25:00|690.52|678.52|690.86|678.86|690.91|678.91|690.22|678.22|312
1671028200000|2022-12-14 14:30:00|690.85|678.85|691.31|679.31|692.51|680.51|689.64|677.64|874
1671028500000|2022-12-14 14:35:00|691.32|679.32|693.13|681.13|693.3|681.3|691.25|679.25|754
1671028800000|2022-12-14 14:40:00|693.14|681.14|692.61|680.61|693.58|681.58|692.26|680.26|611
1671029100000|2022-12-14 14:45:00|692.62|680.62|694.33|682.33|694.58|682.58|692.16|680.16|685
1671029400000|2022-12-14 14:50:00|694.34|682.34|694.79|682.79|696.2|684.2|694.33|682.33|534
1671029700000|2022-12-14 14:55:00|694.8|682.8|695.32|683.32|695.98|683.98|694.78|682.78|580
1671030000000|2022-12-14 15:00:00|695.33|683.33|694.06|682.06|695.42|683.42|693.68|681.68|680
1671030300000|2022-12-14 15:05:00|694.07|682.07|695.39|683.39|695.55|683.55|694.03|682.03|468
1671030600000|2022-12-14 15:10:00|695.38|683.38|694.95|682.95|695.91|683.91|694.67|682.67|232
1671030900000|2022-12-14 15:15:00|694.97|682.97|695.21|683.21|695.35|683.35|694.28|682.28|431
1671031200000|2022-12-14 15:20:00|695.23|683.23|695.6|683.6|695.95|683.95|694.92|682.92|484
1671031500000|2022-12-14 15:25:00|695.68|683.68|695.19|683.19|696.35|684.35|694.5|682.5|565
1671031800000|2022-12-14 15:30:00|695.01|683.01|695.69|683.69|695.73|683.73|694.45|682.45|512
1671032100000|2022-12-14 15:35:00|695.71|683.71|694.93|682.93|695.72|683.72|694.38|682.38|344
1671032400000|2022-12-14 15:40:00|694.94|682.94|695.45|683.45|695.75|683.75|694.93|682.93|265
1671032700000|2022-12-14 15:45:00|695.5|683.5|694.74|682.74|695.8|683.8|694.48|682.48|271
1671033000000|2022-12-14 15:50:00|694.73|682.73|694.92|682.92|695.63|683.63|694.64|682.64|328
1671033300000|2022-12-14 15:55:00|694.89|682.89|694.14|682.14|695.35|683.35|693.87|681.87|407
1671033600000|2022-12-14 16:00:00|694.13|682.13|694.7|682.7|696.22|684.22|693.54|681.54|703
1671033900000|2022-12-14 16:05:00|694.71|682.71|694.41|682.41|695.28|683.28|694.41|682.41|385
1671034200000|2022-12-14 16:10:00|694.36|682.36|693.41|681.41|694.36|682.36|693.05|681.05|351
1671034500000|2022-12-14 16:15:00|693.38|681.38|694.42|682.42|694.55|682.55|692.9|680.9|366
1671034800000|2022-12-14 16:20:00|694.4|682.4|695.34|683.34|695.57|683.57|694.26|682.26|412
1671035100000|2022-12-14 16:25:00|695.32|683.32|695.22|683.22|695.87|683.87|695.07|683.07|397
1671035400000|2022-12-14 16:30:00|695.17|683.17|693.56|681.56|695.69|683.69|693.03|681.03|472
1671035700000|2022-12-14 16:35:00|693.55|681.55|692.3|680.3|693.58|681.58|692.28|680.28|582
1671036000000|2022-12-14 16:40:00|692.33|680.33|693.1|681.1|693.33|681.33|692.28|680.28|300
1671036300000|2022-12-14 16:45:00|693.11|681.11|693.67|681.67|693.86|681.86|692.75|680.75|423
1671036600000|2022-12-14 16:50:00|693.63|681.63|692.56|680.56|693.84|681.84|692.27|680.27|441
1671036900000|2022-12-14 16:55:00|692.49|680.49|692.76|680.76|692.76|680.76|691.95|679.95|202
1671037200000|2022-12-14 17:00:00|692.86|680.86|693.25|681.25|693.28|681.28|692.45|680.45|233
1671037500000|2022-12-14 17:05:00|693.21|681.21|693.54|681.54|693.8|681.8|693.04|681.04|310
1671037800000|2022-12-14 17:10:00|693.53|681.53|692.53|680.53|693.66|681.66|692.47|680.47|308
1671038100000|2022-12-14 17:15:00|692.64|680.64|691.9|679.9|692.65|680.65|691.76|679.76|228
1671038400000|2022-12-14 17:20:00|691.91|679.91|693.13|681.13|693.19|681.19|691.72|679.72|215
1671038700000|2022-12-14 17:25:00|693.14|681.14|691.54|679.54|693.19|681.19|690.55|678.55|551
1671039000000|2022-12-14 17:30:00|691.52|679.52|692.44|680.44|692.79|680.79|691.47|679.47|481
1671039300000|2022-12-14 17:35:00|692.4|680.4|692.01|680.01|692.54|680.54|691.41|679.41|448
1671039600000|2022-12-14 17:40:00|691.92|679.92|691.69|679.69|692.09|680.09|691.37|679.37|321
1671039900000|2022-12-14 17:45:00|691.46|679.46|691.21|679.21|691.69|679.69|690.91|678.91|258
1671040200000|2022-12-14 17:50:00|691.2|679.2|690.47|678.47|691.3|679.3|690.07|678.07|296
1671040500000|2022-12-14 17:55:00|690.67|678.67|689.6|677.6|690.88|678.88|688.85|676.85|477
1671040800000|2022-12-14 18:00:00|689.48|677.48|688.87|676.87|690.07|678.07|688.19|676.19|416
1671041100000|2022-12-14 18:05:00|688.89|676.89|689.88|677.88|689.92|677.92|688.44|676.44|367
1671041400000|2022-12-14 18:10:00|689.87|677.87|690.84|678.84|691.38|679.38|689.77|677.77|585
1671041700000|2022-12-14 18:15:00|690.85|678.85|691.8|679.8|691.88|679.88|690.73|678.73|455
1671042000000|2022-12-14 18:20:00|691.79|679.79|694.15|682.15|694.99|682.99|691.69|679.69|684
1671042300000|2022-12-14 18:25:00|694.17|682.17|694.06|682.06|694.96|682.96|693.87|681.87|550
1671042600000|2022-12-14 18:30:00|694.16|682.16|695.39|683.39|695.49|683.49|694.15|682.15|481
1671042900000|2022-12-14 18:35:00|695.38|683.38|696.47|684.47|696.78|684.78|695.01|683.01|497
1671043200000|2022-12-14 18:40:00|696.46|684.46|695.78|683.78|697.06|685.06|695.16|683.16|588
1671043500000|2022-12-14 18:45:00|695.8|683.8|695.65|683.65|696.21|684.21|694.79|682.79|475
1671043800000|2022-12-14 18:50:00|695.79|683.79|696.54|684.54|696.75|684.75|695.48|683.48|444
1671044100000|2022-12-14 18:55:00|696.56|684.56|692.15|680.15|699.04|687.04|689.92|677.92|828
1671044400000|2022-12-14 19:00:00|691.83|679.83|683.72|671.72|693.9|681.9|676.98|664.98|1148
1671044700000|2022-12-14 19:05:00|683.74|671.74|682.67|670.67|684.47|672.47|680.87|668.87|1056
1671045000000|2022-12-14 19:10:00|682.57|670.57|686.89|674.89|687.79|675.79|682.5|670.5|993
1671045300000|2022-12-14 19:15:00|686.88|674.88|686.34|674.34|688.23|676.23|685.41|673.41|868
1671045600000|2022-12-14 19:20:00|686.33|674.33|682.26|670.26|686.92|674.92|681.58|669.58|903
1671045900000|2022-12-14 19:25:00|682.28|670.28|683.57|671.57|684.56|672.56|681.45|669.45|915
1671046200000|2022-12-14 19:30:00|683.64|671.64|675.94|663.94|684.24|672.24|675.77|663.77|993
1671046500000|2022-12-14 19:35:00|675.85|663.85|680.52|668.52|680.56|668.56|675.28|663.28|1058
1671046800000|2022-12-14 19:40:00|680.41|668.41|684.29|672.29|685.99|673.99|680.25|668.25|1028
1671047100000|2022-12-14 19:45:00|684.31|672.31|684.21|672.21|685|673|682.65|670.65|903
1671047400000|2022-12-14 19:50:00|684.2|672.2|682.65|670.65|684.87|672.87|682.45|670.45|851
1671047700000|2022-12-14 19:55:00|682.64|670.64|681.52|669.52|683.37|671.37|681.02|669.02|769
1671048000000|2022-12-14 20:00:00|681.48|669.48|683.31|671.31|683.85|671.85|679.14|667.14|909
1671048300000|2022-12-14 20:05:00|683.32|671.32|679.74|667.74|683.54|671.54|678.54|666.54|754
1671048600000|2022-12-14 20:10:00|679.76|667.76|684.09|672.09|684.69|672.69|679.28|667.28|874
1671048900000|2022-12-14 20:15:00|684.1|672.1|683.31|671.31|684.16|672.16|682.04|670.04|834
1671049200000|2022-12-14 20:20:00|683.3|671.3|682.74|670.74|683.37|671.37|682.26|670.26|640
1671049500000|2022-12-14 20:25:00|682.75|670.75|679.81|667.81|682.92|670.92|679.64|667.64|677
1671049800000|2022-12-14 20:30:00|679.82|667.82|676.04|664.04|680.33|668.33|675.28|663.28|923
1671050100000|2022-12-14 20:35:00|676.08|664.08|676.99|664.99|678.06|666.06|675.26|663.26|873
1671050400000|2022-12-14 20:40:00|676.98|664.98|678.39|666.39|678.44|666.44|676.53|664.53|696
1671050700000|2022-12-14 20:45:00|678.41|666.41|679.21|667.21|679.21|667.21|677.37|665.37|638
1671051000000|2022-12-14 20:50:00|679.19|667.19|679.36|667.36|679.73|667.73|678.79|666.79|622
1671051300000|2022-12-14 20:55:00|679.33|667.33|678.9|666.9|679.49|667.49|678.66|666.66|463
1671051600000|2022-12-14 21:00:00|678.92|666.92|678.33|666.33|678.93|666.93|678.22|666.22|347
1671051900000|2022-12-14 21:05:00|678.32|666.32|679.52|667.52|679.84|667.84|678.26|666.26|373
1671052200000|2022-12-14 21:10:00|679.53|667.53|678.94|666.94|679.88|667.88|678.79|666.79|434
1671052500000|2022-12-14 21:15:00|678.98|666.98|678.44|666.44|679.65|667.65|678.19|666.19|441
1671052800000|2022-12-14 21:20:00|678.45|666.45|679.01|667.01|679.12|667.12|677.94|665.94|302
1671053100000|2022-12-14 21:25:00|679.05|667.05|679.47|667.47|679.79|667.79|678.9|666.9|349
1671053400000|2022-12-14 21:30:00|679.49|667.49|679.61|667.61|679.76|667.76|679.09|667.09|226
1671053700000|2022-12-14 21:35:00|679.62|667.62|678.46|666.46|679.66|667.66|678.37|666.37|257
1671054000000|2022-12-14 21:40:00|678.38|666.38|679.06|667.06|679.36|667.36|678.25|666.25|378
1671054300000|2022-12-14 21:45:00|679.07|667.07|679.35|667.35|679.37|667.37|678.52|666.52|348
1671054600000|2022-12-14 21:50:00|679.36|667.36|679.21|667.21|679.47|667.47|678.92|666.92|320
1671054900000|2022-12-14 21:55:00|679.22|667.22|678.68|666.68|679.38|667.38|678.66|666.66|381
1671055200000|2022-12-14 22:00:00|678.71|666.71|677.7|665.7|678.8|666.8|677.7|665.7|188
1671055500000|2022-12-14 22:05:00|677.69|665.69|677.2|665.2|677.95|665.95|677.11|665.11|203
1671055800000|2022-12-14 22:10:00|677.19|665.19|677.41|665.41|677.6|665.6|677.01|665.01|149
1671056100000|2022-12-14 22:15:00|677.39|665.39|678.5|666.5|678.5|666.5|677.39|665.39|206
1671056400000|2022-12-14 22:20:00|678.48|666.48|679.03|667.03|679.28|667.28|678.43|666.43|341
1671056700000|2022-12-14 22:25:00|679.02|667.02|678.71|666.71|679.06|667.06|678.71|666.71|235
1671057000000|2022-12-14 22:30:00|678.72|666.72|678|666|678.77|666.77|677.92|665.92|258
1671057300000|2022-12-14 22:35:00|677.99|665.99|677.92|665.92|678.06|666.06|677.72|665.72|174
1671057600000|2022-12-14 22:40:00|677.87|665.87|676.84|664.84|678.01|666.01|676.82|664.82|217
1671057900000|2022-12-14 22:45:00|676.83|664.83|677.78|665.78|677.86|665.86|676.83|664.83|268
1671058200000|2022-12-14 22:50:00|677.84|665.84|679.25|667.25|679.38|667.38|677.73|665.73|174
1671058500000|2022-12-14 22:55:00|679.23|667.23|679.94|667.94|680.75|668.75|679.22|667.22|159
1671058800000|2022-12-14 23:00:00|679.93|667.93|678.71|666.71|679.93|667.93|678.36|666.36|377
1671059100000|2022-12-14 23:05:00|678.85|666.85|678.85|666.85|679|667|677.88|665.88|301
1671059400000|2022-12-14 23:10:00|678.86|666.86|678.9|666.9|679.24|667.24|678.7|666.7|109
1671059700000|2022-12-14 23:15:00|678.89|666.89|679.32|667.32|679.48|667.48|678.81|666.81|184
1671060000000|2022-12-14 23:20:00|679.31|667.31|679.07|667.07|679.34|667.34|678.98|666.98|146
1671060300000|2022-12-14 23:25:00|679.06|667.06|679.76|667.76|679.88|667.88|677.89|665.89|344
1671060600000|2022-12-14 23:30:00|679.74|667.74|678.4|666.4|679.75|667.75|678.01|666.01|436
1671060900000|2022-12-14 23:35:00|678.42|666.42|678.88|666.88|679.43|667.43|677.73|665.73|321
1671061200000|2022-12-14 23:40:00|678.87|666.87|679.05|667.05|679.28|667.28|678.46|666.46|354
1671061500000|2022-12-14 23:45:00|679.17|667.17|679.37|667.37|679.84|667.84|678.98|666.98|221
1671061800000|2022-12-14 23:50:00|679.36|667.36|678.95|666.95|679.46|667.46|678.63|666.63|291
1671062100000|2022-12-14 23:55:00|678.96|666.96|678.21|666.21|679.25|667.25|678|666|349
1671062400000|2022-12-15 00:00:00|678.28|666.28|677.23|665.23|678.76|666.76|677.04|665.04|451
1671062700000|2022-12-15 00:05:00|677.2|665.2|678.44|666.44|678.49|666.49|676.1|664.1|475
1671063000000|2022-12-15 00:10:00|678.45|666.45|678.71|666.71|678.87|666.87|677.72|665.72|420
1671063300000|2022-12-15 00:15:00|678.73|666.73|678.22|666.22|679.15|667.15|677.79|665.79|408
1671063600000|2022-12-15 00:20:00|678.25|666.25|677.16|665.16|678.89|666.89|677.13|665.13|456
1671063900000|2022-12-15 00:25:00|677.32|665.32|677.85|665.85|678.37|666.37|676.58|664.58|435
1671064200000|2022-12-15 00:30:00|677.96|665.96|677.73|665.73|679.41|667.41|677.49|665.49|375
1671064500000|2022-12-15 00:35:00|677.71|665.71|677.17|665.17|677.85|665.85|677.02|665.02|323
1671064800000|2022-12-15 00:40:00|677.18|665.18|677.67|665.67|677.85|665.85|677.06|665.06|246
1671065100000|2022-12-15 00:45:00|677.69|665.69|676.55|664.55|677.79|665.79|676.35|664.35|320
1671065400000|2022-12-15 00:50:00|676.56|664.56|676.17|664.17|676.64|664.64|675.5|663.5|484
1671065700000|2022-12-15 00:55:00|676.06|664.06|674.62|662.62|676.18|664.18|673.88|661.88|357
1671066000000|2022-12-15 01:00:00|674.61|662.61|675.13|663.13|675.87|663.87|674.55|662.55|449
1671066300000|2022-12-15 01:05:00|675.15|663.15|673.79|661.79|675.31|663.31|673.31|661.31|335
1671066600000|2022-12-15 01:10:00|673.8|661.8|675.75|663.75|675.75|663.75|673.74|661.74|313
1671066900000|2022-12-15 01:15:00|675.76|663.76|675.56|663.56|675.89|663.89|675.07|663.07|262
1671067200000|2022-12-15 01:20:00|675.48|663.48|673.83|661.83|675.65|663.65|673.83|661.83|304
1671067500000|2022-12-15 01:25:00|673.8|661.8|674.75|662.75|674.91|662.91|673.47|661.47|380
1671067800000|2022-12-15 01:30:00|674.77|662.77|672.81|660.81|674.89|662.89|672.76|660.76|335
1671068100000|2022-12-15 01:35:00|672.82|660.82|670.9|658.9|673.45|661.45|667.51|655.51|838
1671068400000|2022-12-15 01:40:00|670.89|658.89|666.11|654.11|671.25|659.25|666.11|654.11|705
1671068700000|2022-12-15 01:45:00|666.03|654.03|666.84|654.84|667.6|655.6|662.97|650.97|990
1671069000000|2022-12-15 01:50:00|666.88|654.88|664.38|652.38|667.05|655.05|663.34|651.34|908
1671069300000|2022-12-15 01:55:00|664.4|652.4|667.04|655.04|667.9|655.9|664.4|652.4|758
1671069600000|2022-12-15 02:00:00|667.06|655.06|664.53|652.53|668.4|656.4|663.89|651.89|751
1671069900000|2022-12-15 02:05:00|664.34|652.34|668.22|656.22|668.36|656.36|664.32|652.32|891
1671070200000|2022-12-15 02:10:00|668.24|656.24|668.76|656.76|668.93|656.93|667.45|655.45|581
1671070500000|2022-12-15 02:15:00|668.71|656.71|669.72|657.72|669.8|657.8|668.31|656.31|575
1671070800000|2022-12-15 02:20:00|669.74|657.74|668.74|656.74|669.79|657.79|668.67|656.67|461
1671071100000|2022-12-15 02:25:00|668.73|656.73|668.19|656.19|668.81|656.81|667.85|655.85|438
1671071400000|2022-12-15 02:30:00|668.38|656.38|670.73|658.73|670.92|658.92|668.28|656.28|474
1671071700000|2022-12-15 02:35:00|670.75|658.75|671.45|659.45|671.66|659.66|670.4|658.4|437
1671072000000|2022-12-15 02:40:00|671.46|659.46|671.99|659.99|672.52|660.52|670.5|658.5|530
1671072300000|2022-12-15 02:45:00|671.8|659.8|671.24|659.24|671.9|659.9|670.61|658.61|324
1671072600000|2022-12-15 02:50:00|671.25|659.25|671.71|659.71|672.17|660.17|670.48|658.48|444
1671072900000|2022-12-15 02:55:00|671.83|659.83|672.1|660.1|672.23|660.23|671.49|659.49|417
1671073200000|2022-12-15 03:00:00|672.11|660.11|672.21|660.21|672.54|660.54|671.95|659.95|271
1671073500000|2022-12-15 03:05:00|672.2|660.2|671.6|659.6|672.27|660.27|671.39|659.39|338
1671073800000|2022-12-15 03:10:00|671.58|659.58|672.27|660.27|672.38|660.38|671.36|659.36|335
1671074100000|2022-12-15 03:15:00|672.23|660.23|672.75|660.75|672.75|660.75|672.1|660.1|391
1671074400000|2022-12-15 03:20:00|672.8|660.8|673.01|661.01|673.23|661.23|672.4|660.4|279
1671074700000|2022-12-15 03:25:00|673.02|661.02|671.96|659.96|673.02|661.02|671.94|659.94|221
1671075000000|2022-12-15 03:30:00|671.98|659.98|673.24|661.24|673.29|661.29|671.92|659.92|347
1671075300000|2022-12-15 03:35:00|673.4|661.4|673.27|661.27|673.4|661.4|673.11|661.11|145
1671075600000|2022-12-15 03:40:00|673.3|661.3|673.72|661.72|673.81|661.81|673.26|661.26|324
1671075900000|2022-12-15 03:45:00|673.75|661.75|672.71|660.71|673.83|661.83|672.32|660.32|364
1671076200000|2022-12-15 03:50:00|672.84|660.84|671.94|659.94|672.84|660.84|671.34|659.34|288
1671076500000|2022-12-15 03:55:00|671.93|659.93|671.63|659.63|672.15|660.15|671.41|659.41|318
1671076800000|2022-12-15 04:00:00|671.66|659.66|671.77|659.77|672.16|660.16|671.45|659.45|349
1671077100000|2022-12-15 04:05:00|671.78|659.78|670.77|658.77|671.78|659.78|670.71|658.71|285
1671077400000|2022-12-15 04:10:00|670.88|658.88|670.44|658.44|671.1|659.1|670.25|658.25|282
1671077700000|2022-12-15 04:15:00|670.5|658.5|669.64|657.64|670.78|658.78|669.58|657.58|406
1671078000000|2022-12-15 04:20:00|669.65|657.65|670.53|658.53|670.6|658.6|669.63|657.63|285
1671078300000|2022-12-15 04:25:00|670.56|658.56|670.78|658.78|671.62|659.62|670.56|658.56|330
1671078600000|2022-12-15 04:30:00|670.82|658.82|670.57|658.57|670.99|658.99|670.52|658.52|245
1671078900000|2022-12-15 04:35:00|670.56|658.56|670.86|658.86|671.21|659.21|670.54|658.54|320
1671079200000|2022-12-15 04:40:00|670.9|658.9|670.55|658.55|670.92|658.92|669.53|657.53|352
1671079500000|2022-12-15 04:45:00|670.57|658.57|669.81|657.81|670.57|658.57|669.73|657.73|271
1671079800000|2022-12-15 04:50:00|669.79|657.79|669.84|657.84|670.4|658.4|669.77|657.77|308
1671080100000|2022-12-15 04:55:00|669.82|657.82|670.48|658.48|670.51|658.51|669.82|657.82|267
1671080400000|2022-12-15 05:00:00|670.49|658.49|669.78|657.78|670.49|658.49|669.62|657.62|431
1671080700000|2022-12-15 05:05:00|669.67|657.67|669.51|657.51|670.35|658.35|668.57|656.57|354
1671081000000|2022-12-15 05:10:00|669.53|657.53|669.23|657.23|669.53|657.53|668.63|656.63|273
1671081300000|2022-12-15 05:15:00|669.22|657.22|667.7|655.7|669.24|657.24|667.46|655.46|278
1671081600000|2022-12-15 05:20:00|667.67|655.67|668.08|656.08|668.47|656.47|667.67|655.67|302
1671081900000|2022-12-15 05:25:00|668.07|656.07|668.81|656.81|668.81|656.81|668.07|656.07|206
1671082200000|2022-12-15 05:30:00|668.79|656.79|668.37|656.37|668.79|656.79|668.35|656.35|221
1671082500000|2022-12-15 05:35:00|668.38|656.38|669.86|657.86|669.87|657.87|668.35|656.35|215
1671082800000|2022-12-15 05:40:00|669.87|657.87|669.66|657.66|669.95|657.95|669.25|657.25|185
1671083100000|2022-12-15 05:45:00|669.65|657.65|670.1|658.1|670.11|658.11|669.46|657.46|195
1671083400000|2022-12-15 05:50:00|670.12|658.12|670.5|658.5|670.63|658.63|670.1|658.1|153
1671083700000|2022-12-15 05:55:00|670.51|658.51|671.01|659.01|671.31|659.31|670.26|658.26|262
1671084000000|2022-12-15 06:00:00|671.04|659.04|670.45|658.45|671.04|659.04|670.22|658.22|252
1671084300000|2022-12-15 06:05:00|670.42|658.42|671.43|659.43|671.81|659.81|670.24|658.24|300
1671084600000|2022-12-15 06:10:00|671.41|659.41|671.72|659.72|671.93|659.93|671.18|659.18|231
1671084900000|2022-12-15 06:15:00|671.73|659.73|671.49|659.49|671.84|659.84|671.3|659.3|163
1671085200000|2022-12-15 06:20:00|671.5|659.5|671.03|659.03|672.12|660.12|671.01|659.01|226
1671085500000|2022-12-15 06:25:00|671.05|659.05|670.64|658.64|671.19|659.19|670.63|658.63|257
1671085800000|2022-12-15 06:30:00|670.63|658.63|670.09|658.09|670.97|658.97|670.09|658.09|260
1671086100000|2022-12-15 06:35:00|670.08|658.08|671.2|659.2|671.24|659.24|670.08|658.08|262
1671086400000|2022-12-15 06:40:00|671.18|659.18|670.39|658.39|671.21|659.21|670.39|658.39|269
1671086700000|2022-12-15 06:45:00|670.42|658.42|670.03|658.03|670.78|658.78|669.62|657.62|348
1671087000000|2022-12-15 06:50:00|670.02|658.02|669.36|657.36|670.66|658.66|669.13|657.13|332
1671087300000|2022-12-15 06:55:00|669.37|657.37|669.23|657.23|669.47|657.47|668.7|656.7|374
1671087600000|2022-12-15 07:00:00|669.24|657.24|669.47|657.47|669.87|657.87|668.24|656.24|323
1671087900000|2022-12-15 07:05:00|669.46|657.46|669.66|657.66|669.76|657.76|668.92|656.92|242
1671088200000|2022-12-15 07:10:00|669.64|657.64|669.32|657.32|669.78|657.78|669.31|657.31|298
1671088500000|2022-12-15 07:15:00|669.31|657.31|669.16|657.16|669.39|657.39|669.05|657.05|331
1671088800000|2022-12-15 07:20:00|669.19|657.19|670.13|658.13|670.31|658.31|669.06|657.06|294
1671089100000|2022-12-15 07:25:00|670.14|658.14|669.77|657.77|670.19|658.19|669.69|657.69|116
1671089400000|2022-12-15 07:30:00|669.76|657.76|670.42|658.42|670.45|658.45|669.73|657.73|179
1671089700000|2022-12-15 07:35:00|670.43|658.43|669.97|657.97|670.44|658.44|669.39|657.39|290
1671090000000|2022-12-15 07:40:00|669.9|657.9|669.86|657.86|670.41|658.41|669.48|657.48|347
1671090300000|2022-12-15 07:45:00|669.81|657.81|669.48|657.48|669.98|657.98|669.47|657.47|252
1671090600000|2022-12-15 07:50:00|669.47|657.47|668.54|656.54|669.72|657.72|668.25|656.25|426
1671090900000|2022-12-15 07:55:00|668.52|656.52|667.36|655.36|668.87|656.87|666.57|654.57|509
1671091200000|2022-12-15 08:00:00|667.37|655.37|667.15|655.15|667.72|655.72|666.82|654.82|363
1671091500000|2022-12-15 08:05:00|667.1|655.1|668|656|668.45|656.45|667.1|655.1|333
1671091800000|2022-12-15 08:10:00|668.03|656.03|664.82|652.82|668.08|656.08|664.09|652.09|510
1671092100000|2022-12-15 08:15:00|664.81|652.81|665.37|653.37|665.67|653.67|664.54|652.54|458
1671092400000|2022-12-15 08:20:00|665.38|653.38|665.01|653.01|666.27|654.27|664.63|652.63|376
1671092700000|2022-12-15 08:25:00|665.03|653.03|665.26|653.26|665.79|653.79|664.77|652.77|379
1671093000000|2022-12-15 08:30:00|665.28|653.28|665.91|653.91|665.98|653.98|665.24|653.24|330
1671093300000|2022-12-15 08:35:00|665.89|653.89|667.03|655.03|667.53|655.53|665.71|653.71|464
1671093600000|2022-12-15 08:40:00|667.02|655.02|666.37|654.37|667.17|655.17|665.76|653.76|473
1671093900000|2022-12-15 08:45:00|666.36|654.36|666.78|654.78|667.4|655.4|666.35|654.35|368
1671094200000|2022-12-15 08:50:00|666.77|654.77|664.94|652.94|666.77|654.77|664.01|652.01|618
1671094500000|2022-12-15 08:55:00|665.04|653.04|665.52|653.52|665.53|653.53|663.99|651.99|435
1671094800000|2022-12-15 09:00:00|665.51|653.51|666.8|654.8|666.8|654.8|665.04|653.04|619
1671095100000|2022-12-15 09:05:00|666.88|654.88|667.34|655.34|667.34|655.34|665.89|653.89|459
1671095400000|2022-12-15 09:10:00|667.4|655.4|667.64|655.64|668|656|667.12|655.12|363
1671095700000|2022-12-15 09:15:00|667.61|655.61|669.7|657.7|669.71|657.71|667.32|655.32|444
1671096000000|2022-12-15 09:20:00|669.66|657.66|669.37|657.37|669.91|657.91|668.94|656.94|417
1671096300000|2022-12-15 09:25:00|669.35|657.35|669.61|657.61|670.35|658.35|668.42|656.42|381
1671096600000|2022-12-15 09:30:00|669.59|657.59|669.22|657.22|669.92|657.92|669.03|657.03|421
1671096900000|2022-12-15 09:35:00|669.26|657.26|669.39|657.39|669.57|657.57|669.1|657.1|445
1671097200000|2022-12-15 09:40:00|669.4|657.4|669.03|657.03|669.48|657.48|668.19|656.19|250
1671097500000|2022-12-15 09:45:00|669.07|657.07|669.31|657.31|669.36|657.36|667.84|655.84|375
1671097800000|2022-12-15 09:50:00|669.3|657.3|668.66|656.66|669.36|657.36|668.66|656.66|273
1671098100000|2022-12-15 09:55:00|668.79|656.79|669.27|657.27|669.38|657.38|668.65|656.65|271
1671098400000|2022-12-15 10:00:00|669.28|657.28|668.46|656.46|669.31|657.31|668.29|656.29|434
1671098700000|2022-12-15 10:05:00|668.51|656.51|668.64|656.64|668.9|656.9|668.32|656.32|306
1671099000000|2022-12-15 10:10:00|668.66|656.66|668|656|668.68|656.68|667.64|655.64|353
1671099300000|2022-12-15 10:15:00|668.03|656.03|667.78|655.78|668.51|656.51|667.77|655.77|318
1671099600000|2022-12-15 10:20:00|667.79|655.79|667.08|655.08|667.82|655.82|666.62|654.62|319
1671099900000|2022-12-15 10:25:00|667.09|655.09|666.1|654.1|667.57|655.57|666.1|654.1|303
1671100200000|2022-12-15 10:30:00|666.09|654.09|666.65|654.65|667.02|655.02|665.94|653.94|360
1671100500000|2022-12-15 10:35:00|666.68|654.68|665.78|653.78|666.68|654.68|665.67|653.67|291
1671100800000|2022-12-15 10:40:00|665.77|653.77|665.32|653.32|665.97|653.97|665.24|653.24|218
1671101100000|2022-12-15 10:45:00|665.31|653.31|666.34|654.34|666.51|654.51|664.82|652.82|313
1671101400000|2022-12-15 10:50:00|666.32|654.32|666.37|654.37|666.56|654.56|665.8|653.8|274
1671101700000|2022-12-15 10:55:00|666.4|654.4|666.27|654.27|666.83|654.83|666.18|654.18|314
1671102000000|2022-12-15 11:00:00|666.28|654.28|666.46|654.46|666.51|654.51|665.83|653.83|313
1671102300000|2022-12-15 11:05:00|666.43|654.43|666.16|654.16|666.47|654.47|666.06|654.06|236
1671102600000|2022-12-15 11:10:00|666.15|654.15|665.9|653.9|666.17|654.17|665.5|653.5|329
1671102900000|2022-12-15 11:15:00|665.87|653.87|665.66|653.66|665.87|653.87|665.47|653.47|166
1671103200000|2022-12-15 11:20:00|665.69|653.69|667.24|655.24|667.51|655.51|665.19|653.19|471
1671103500000|2022-12-15 11:25:00|667.25|655.25|666.63|654.63|668.05|656.05|666.32|654.32|361
1671103800000|2022-12-15 11:30:00|666.64|654.64|667.22|655.22|667.52|655.52|666.37|654.37|386
1671104100000|2022-12-15 11:35:00|667.2|655.2|666.42|654.42|667.27|655.27|666.37|654.37|365
1671104400000|2022-12-15 11:40:00|666.41|654.41|666.19|654.19|666.54|654.54|666.07|654.07|337
1671104700000|2022-12-15 11:45:00|666.18|654.18|667.06|655.06|667.11|655.11|666.11|654.11|326
1671105000000|2022-12-15 11:50:00|667.1|655.1|667.5|655.5|667.86|655.86|667|655|299
1671105300000|2022-12-15 11:55:00|667.51|655.51|667.85|655.85|668.11|656.11|667.42|655.42|338
1671105600000|2022-12-15 12:00:00|667.79|655.79|668.15|656.15|668.45|656.45|667.44|655.44|344
1671105900000|2022-12-15 12:05:00|668.16|656.16|667.51|655.51|668.17|656.17|667.23|655.23|381
1671106200000|2022-12-15 12:10:00|667.52|655.52|666.91|654.91|667.56|655.56|666.79|654.79|268
1671106500000|2022-12-15 12:15:00|666.9|654.9|667.73|655.73|667.73|655.73|666.7|654.7|386
1671106800000|2022-12-15 12:20:00|667.72|655.72|667.77|655.77|667.98|655.98|667.6|655.6|277
1671107100000|2022-12-15 12:25:00|667.79|655.79|667.71|655.71|668.03|656.03|667.41|655.41|264
1671107400000|2022-12-15 12:30:00|667.7|655.7|666.62|654.62|667.83|655.83|666.62|654.62|266
1671107700000|2022-12-15 12:35:00|666.64|654.64|666.59|654.59|666.74|654.74|666.48|654.48|343
1671108000000|2022-12-15 12:40:00|666.57|654.57|666.56|654.56|667.13|655.13|666.52|654.52|303
1671108300000|2022-12-15 12:45:00|666.58|654.58|666.68|654.68|667.21|655.21|666.55|654.55|291
1671108600000|2022-12-15 12:50:00|666.7|654.7|666.92|654.92|667.03|655.03|666.59|654.59|443
1671108900000|2022-12-15 12:55:00|666.87|654.87|666.92|654.92|667.01|655.01|666.7|654.7|265
1671109200000|2022-12-15 13:00:00|666.9|654.9|665.78|653.78|666.9|654.9|665.63|653.63|289
1671109500000|2022-12-15 13:05:00|665.77|653.77|666.09|654.09|666.47|654.47|665.09|653.09|413
1671109800000|2022-12-15 13:10:00|666.1|654.1|661.91|649.91|666.1|654.1|661.13|649.13|698
1671110100000|2022-12-15 13:15:00|661.92|649.92|661.25|649.25|662.59|650.59|660.88|648.88|853
1671110400000|2022-12-15 13:20:00|661.24|649.24|662.45|650.45|662.52|650.52|660.79|648.79|721
1671110700000|2022-12-15 13:25:00|662.43|650.43|663.45|651.45|663.51|651.51|661.56|649.56|679
1671111000000|2022-12-15 13:30:00|663.51|651.51|662.61|650.61|666.31|654.31|662.26|650.26|935
1671111300000|2022-12-15 13:35:00|662.6|650.6|663.37|651.37|663.53|651.53|661.85|649.85|722
1671111600000|2022-12-15 13:40:00|663.38|651.38|664.35|652.35|664.49|652.49|662.95|650.95|605
1671111900000|2022-12-15 13:45:00|664.33|652.33|664.05|652.05|664.73|652.73|663.56|651.56|558
1671112200000|2022-12-15 13:50:00|664.04|652.04|664.79|652.79|664.81|652.81|663.91|651.91|475
1671112500000|2022-12-15 13:55:00|664.8|652.8|664.96|652.96|665.06|653.06|664.23|652.23|465
1671112800000|2022-12-15 14:00:00|664.94|652.94|664.75|652.75|664.98|652.98|663.02|651.02|594
1671113100000|2022-12-15 14:05:00|664.74|652.74|664.42|652.42|664.81|652.81|663.95|651.95|451
1671113400000|2022-12-15 14:10:00|664.39|652.39|664.06|652.06|664.44|652.44|663.8|651.8|355
1671113700000|2022-12-15 14:15:00|664.08|652.08|664.06|652.06|664.2|652.2|663.17|651.17|335
1671114000000|2022-12-15 14:20:00|664.08|652.08|664.29|652.29|664.55|652.55|663.94|651.94|314
1671114300000|2022-12-15 14:25:00|664.28|652.28|663.82|651.82|664.28|652.28|663.53|651.53|235
1671114600000|2022-12-15 14:30:00|663.81|651.81|662.76|650.76|664.46|652.46|662.42|650.42|560
1671114900000|2022-12-15 14:35:00|662.77|650.77|663.22|651.22|663.31|651.31|661.38|649.38|533
1671115200000|2022-12-15 14:40:00|663.27|651.27|663.36|651.36|663.41|651.41|662.6|650.6|475
1671115500000|2022-12-15 14:45:00|663.37|651.37|661.76|649.76|663.38|651.38|661.44|649.44|491
1671115800000|2022-12-15 14:50:00|661.78|649.78|659.86|647.86|661.95|649.95|659.62|647.62|549
1671116100000|2022-12-15 14:55:00|659.87|647.87|659.8|647.8|660.53|648.53|657.32|645.32|773
1671116400000|2022-12-15 15:00:00|659.78|647.78|659.06|647.06|659.79|647.79|658.21|646.21|626
1671116700000|2022-12-15 15:05:00|659.19|647.19|660.58|648.58|660.64|648.64|658.73|646.73|610
1671117000000|2022-12-15 15:10:00|660.59|648.59|661.59|649.59|661.88|649.88|660.06|648.06|535
1671117300000|2022-12-15 15:15:00|661.7|649.7|662.27|650.27|663.04|651.04|660.89|648.89|689
1671117600000|2022-12-15 15:20:00|662.28|650.28|661.83|649.83|662.61|650.61|661.69|649.69|374
1671117900000|2022-12-15 15:25:00|661.82|649.82|662.14|650.14|663.1|651.1|661.13|649.13|620
1671118200000|2022-12-15 15:30:00|662.25|650.25|662.66|650.66|662.84|650.84|661.51|649.51|584
1671118500000|2022-12-15 15:35:00|662.65|650.65|662.61|650.61|662.85|650.85|662.34|650.34|396
1671118800000|2022-12-15 15:40:00|662.69|650.69|661.28|649.28|662.69|650.69|661.28|649.28|446
1671119100000|2022-12-15 15:45:00|661.48|649.48|661.35|649.35|661.9|649.9|660.15|648.15|503
1671119400000|2022-12-15 15:50:00|661.34|649.34|661.08|649.08|661.45|649.45|660.93|648.93|503
1671119700000|2022-12-15 15:55:00|661.09|649.09|663.36|651.36|663.36|651.36|660.75|648.75|516
1671120000000|2022-12-15 16:00:00|663.16|651.16|662.94|650.94|663.59|651.59|662.41|650.41|553
1671120300000|2022-12-15 16:05:00|662.95|650.95|662.48|650.48|663.28|651.28|661.46|649.46|515
1671120600000|2022-12-15 16:10:00|662.45|650.45|662.33|650.33|662.7|650.7|662.09|650.09|326
1671120900000|2022-12-15 16:15:00|662.31|650.31|661.63|649.63|662.45|650.45|660.59|648.59|507
1671121200000|2022-12-15 16:20:00|661.62|649.62|660.77|648.77|661.77|649.77|660.54|648.54|504
1671121500000|2022-12-15 16:25:00|660.78|648.78|659.9|647.9|660.86|648.86|659.65|647.65|397
1671121800000|2022-12-15 16:30:00|659.93|647.93|659.31|647.31|660.16|648.16|659.11|647.11|514
1671122100000|2022-12-15 16:35:00|659.34|647.34|660.52|648.52|661.72|649.72|659.26|647.26|578
1671122400000|2022-12-15 16:40:00|660.53|648.53|660.19|648.19|660.95|648.95|659.99|647.99|499
1671122700000|2022-12-15 16:45:00|660.22|648.22|659.67|647.67|660.61|648.61|659.45|647.45|429
1671123000000|2022-12-15 16:50:00|659.66|647.66|660.53|648.53|660.81|648.81|658.58|646.58|531
1671123300000|2022-12-15 16:55:00|660.56|648.56|660.5|648.5|660.86|648.86|660.17|648.17|483
1671123600000|2022-12-15 17:00:00|660.44|648.44|660.19|648.19|660.95|648.95|660.19|648.19|338
1671123900000|2022-12-15 17:05:00|660.18|648.18|659.35|647.35|660.37|648.37|659.08|647.08|405
1671124200000|2022-12-15 17:10:00|659.19|647.19|660.04|648.04|660.04|648.04|658.86|646.86|400
1671124500000|2022-12-15 17:15:00|660.03|648.03|660.53|648.53|660.77|648.77|659.82|647.82|385
1671124800000|2022-12-15 17:20:00|660.52|648.52|660.67|648.67|661.05|649.05|660.4|648.4|239
1671125100000|2022-12-15 17:25:00|660.65|648.65|660.62|648.62|660.93|648.93|660.42|648.42|198
1671125400000|2022-12-15 17:30:00|660.64|648.64|660.46|648.46|661.21|649.21|660.22|648.22|250
1671125700000|2022-12-15 17:35:00|660.48|648.48|660.23|648.23|660.57|648.57|659.01|647.01|358
1671126000000|2022-12-15 17:40:00|660.25|648.25|658.97|646.97|660.25|648.25|658.84|646.84|363
1671126300000|2022-12-15 17:45:00|658.98|646.98|659.58|647.58|659.8|647.8|658.92|646.92|295
1671126600000|2022-12-15 17:50:00|659.57|647.57|660|648|660.11|648.11|659.28|647.28|296
1671126900000|2022-12-15 17:55:00|660.01|648.01|658.67|646.67|660.13|648.13|657.31|645.31|419
1671127200000|2022-12-15 18:00:00|658.65|646.65|658.46|646.46|658.84|646.84|657.87|645.87|287
1671127500000|2022-12-15 18:05:00|658.47|646.47|657.65|645.65|658.47|646.47|657.26|645.26|395
1671127800000|2022-12-15 18:10:00|657.71|645.71|658.94|646.94|659.06|647.06|657.31|645.31|351
1671128100000|2022-12-15 18:15:00|658.95|646.95|657.47|645.47|659.09|647.09|657.29|645.29|409
1671128400000|2022-12-15 18:20:00|657.48|645.48|656.84|644.84|657.55|645.55|656.6|644.6|279
1671128700000|2022-12-15 18:25:00|656.85|644.85|656.82|644.82|657.11|645.11|656.54|644.54|252
1671129000000|2022-12-15 18:30:00|657.06|645.06|655.99|643.99|657.09|645.09|654.78|642.78|563
1671129300000|2022-12-15 18:35:00|656|644|655.72|643.72|656.27|644.27|654.82|642.82|473
1671129600000|2022-12-15 18:40:00|655.7|643.7|656.19|644.19|656.4|644.4|655.66|643.66|292
1671129900000|2022-12-15 18:45:00|656.18|644.18|651.92|639.92|656.19|644.19|649.58|637.58|534
1671130200000|2022-12-15 18:50:00|651.93|639.93|652.69|640.69|653.69|641.69|650.8|638.8|735
1671130500000|2022-12-15 18:55:00|652.68|640.68|655.43|643.43|655.64|643.64|652.66|640.66|633
1671130800000|2022-12-15 19:00:00|655.42|643.42|655.58|643.58|656.64|644.64|655.06|643.06|547
1671131100000|2022-12-15 19:05:00|655.54|643.54|655.54|643.54|655.7|643.7|654.91|642.91|415
1671131400000|2022-12-15 19:10:00|655.39|643.39|655.65|643.65|655.9|643.9|655.11|643.11|331
1671131700000|2022-12-15 19:15:00|655.69|643.69|657.2|645.2|657.52|645.52|655.53|643.53|392
1671132000000|2022-12-15 19:20:00|657.19|645.19|657.52|645.52|657.81|645.81|656.89|644.89|420
1671132300000|2022-12-15 19:25:00|657.53|645.53|657.47|645.47|657.69|645.69|656.91|644.91|371
1671132600000|2022-12-15 19:30:00|657.52|645.52|658.56|646.56|658.67|646.67|657.11|645.11|415
1671132900000|2022-12-15 19:35:00|658.58|646.58|659|647|659.35|647.35|657.97|645.97|510
1671133200000|2022-12-15 19:40:00|658.99|646.99|659.13|647.13|659.31|647.31|658.18|646.18|513
1671133500000|2022-12-15 19:45:00|659.08|647.08|659.03|647.03|659.14|647.14|658.76|646.76|268
1671133800000|2022-12-15 19:50:00|659.02|647.02|659.59|647.59|659.71|647.71|658.85|646.85|182
1671134100000|2022-12-15 19:55:00|659.58|647.58|659.61|647.61|660.03|648.03|659.33|647.33|220
1671134400000|2022-12-15 20:00:00|659.62|647.62|658.79|646.79|659.83|647.83|658.77|646.77|417
1671134700000|2022-12-15 20:05:00|658.84|646.84|659.66|647.66|659.78|647.78|658.51|646.51|269
1671135000000|2022-12-15 20:10:00|659.67|647.67|659.36|647.36|659.67|647.67|659.14|647.14|334
1671135300000|2022-12-15 20:15:00|659.39|647.39|659.48|647.48|659.78|647.78|659.02|647.02|254
1671135600000|2022-12-15 20:20:00|659.43|647.43|659.63|647.63|659.69|647.69|658.83|646.83|221
1671135900000|2022-12-15 20:25:00|659.64|647.64|659.6|647.6|660.32|648.32|659.52|647.52|432
1671136200000|2022-12-15 20:30:00|659.61|647.61|659.87|647.87|660.25|648.25|659.55|647.55|332
1671136500000|2022-12-15 20:35:00|660|648|658.68|646.68|660|648|658.63|646.63|347
1671136800000|2022-12-15 20:40:00|658.74|646.74|658.91|646.91|659.32|647.32|658.2|646.2|365
1671137100000|2022-12-15 20:45:00|658.89|646.89|658.73|646.73|659.24|647.24|658.55|646.55|343
1671137400000|2022-12-15 20:50:00|658.75|646.75|659.3|647.3|659.41|647.41|658.64|646.64|287
1671137700000|2022-12-15 20:55:00|659.28|647.28|657.75|645.75|659.28|647.28|657.51|645.51|374
1671138000000|2022-12-15 21:00:00|657.78|645.78|657.39|645.39|658.31|646.31|657.36|645.36|313
1671138300000|2022-12-15 21:05:00|657.41|645.41|656.85|644.85|658.14|646.14|656.46|644.46|307
1671138600000|2022-12-15 21:10:00|656.86|644.86|656.86|644.86|657.25|645.25|656.52|644.52|263
1671138900000|2022-12-15 21:15:00|656.83|644.83|656.77|644.77|657.31|645.31|656.7|644.7|303
1671139200000|2022-12-15 21:20:00|656.78|644.78|656.78|644.78|656.83|644.83|656.43|644.43|165
1671139500000|2022-12-15 21:25:00|656.77|644.77|656.24|644.24|656.97|644.97|655.31|643.31|297
1671139800000|2022-12-15 21:30:00|656.25|644.25|656.38|644.38|656.52|644.52|655.55|643.55|264
1671140100000|2022-12-15 21:35:00|656.37|644.37|654.47|642.47|656.37|644.37|654.44|642.44|396
1671140400000|2022-12-15 21:40:00|654.49|642.49|651.82|639.82|654.6|642.6|650.85|638.85|539
1671140700000|2022-12-15 21:45:00|651.83|639.83|652.79|640.79|652.92|640.92|649.06|637.06|824
1671141000000|2022-12-15 21:50:00|652.81|640.81|653.57|641.57|654.02|642.02|652.11|640.11|515
1671141300000|2022-12-15 21:55:00|653.56|641.56|652.05|640.05|653.56|641.56|651.36|639.36|493
1671141600000|2022-12-15 22:00:00|652.07|640.07|649.46|637.46|652.62|640.62|649.26|637.26|479
1671141900000|2022-12-15 22:05:00|649.47|637.47|650.55|638.55|650.65|638.65|649.08|637.08|444
1671142200000|2022-12-15 22:10:00|650.57|638.57|651.91|639.91|651.91|639.91|650.18|638.18|315
1671142500000|2022-12-15 22:15:00|651.9|639.9|650.01|638.01|651.92|639.92|649.81|637.81|268
1671142800000|2022-12-15 22:20:00|650.06|638.06|650.68|638.68|650.76|638.76|647.83|635.83|499
1671143100000|2022-12-15 22:25:00|650.7|638.7|650.72|638.72|651.06|639.06|650.6|638.6|239
1671143400000|2022-12-15 22:30:00|650.7|638.7|650.42|638.42|650.75|638.75|649.7|637.7|275
1671143700000|2022-12-15 22:35:00|650.44|638.44|649.5|637.5|650.88|638.88|649.5|637.5|292
1671144000000|2022-12-15 22:40:00|649.54|637.54|649.04|637.04|649.64|637.64|648.35|636.35|360
1671144300000|2022-12-15 22:45:00|649.1|637.1|650.2|638.2|651.13|639.13|648.92|636.92|361
1671144600000|2022-12-15 22:50:00|650.18|638.18|649.67|637.67|650.43|638.43|649.37|637.37|325
1671144900000|2022-12-15 22:55:00|649.66|637.66|649.84|637.84|650.01|638.01|649.57|637.57|295
1671145200000|2022-12-15 23:00:00|649.89|637.89|650.4|638.4|650.48|638.48|648.87|636.87|427
1671145500000|2022-12-15 23:05:00|650.41|638.41|650.99|638.99|651.3|639.3|650.38|638.38|382
1671145800000|2022-12-15 23:10:00|651|639|649.73|637.73|651|639|649.65|637.65|414
1671146100000|2022-12-15 23:15:00|649.74|637.74|650.06|638.06|650.13|638.13|648.51|636.51|380
1671146400000|2022-12-15 23:20:00|650.07|638.07|648.6|636.6|650.07|638.07|648.56|636.56|339
1671146700000|2022-12-15 23:25:00|648.57|636.57|649.45|637.45|649.73|637.73|648.57|636.57|429
1671147000000|2022-12-15 23:30:00|649.44|637.44|648.68|636.68|649.6|637.6|648.57|636.57|350
1671147300000|2022-12-15 23:35:00|648.49|636.49|647.7|635.7|648.77|636.77|644.94|632.94|488
1671147600000|2022-12-15 23:40:00|647.69|635.69|649.65|637.65|649.69|637.69|647.32|635.32|528
1671147900000|2022-12-15 23:45:00|649.67|637.67|650.67|638.67|650.79|638.79|649.22|637.22|393
1671148200000|2022-12-15 23:50:00|650.68|638.68|650.71|638.71|650.78|638.78|650.2|638.2|308
1671148500000|2022-12-15 23:55:00|650.72|638.72|651.88|639.88|651.97|639.97|650.68|638.68|294
1671148800000|2022-12-16 00:00:00|651.87|639.87|651.3|639.3|652.41|640.41|650.82|638.82|423
1671149100000|2022-12-16 00:05:00|651.28|639.28|649.67|637.67|651.31|639.31|648.92|636.92|331
1671149400000|2022-12-16 00:10:00|649.66|637.66|651.68|639.68|651.78|639.78|649.66|637.66|440
1671149700000|2022-12-16 00:15:00|651.67|639.67|651.96|639.96|653.05|641.05|651.23|639.23|362
1671150000000|2022-12-16 00:20:00|651.98|639.98|653.39|641.39|653.63|641.63|651.91|639.91|450
1671150300000|2022-12-16 00:25:00|653.4|641.4|654.1|642.1|654.3|642.3|653.4|641.4|307
1671150600000|2022-12-16 00:30:00|654.09|642.09|654.32|642.32|654.45|642.45|653.72|641.72|444
1671150900000|2022-12-16 00:35:00|654.31|642.31|654.67|642.67|655.06|643.06|654.18|642.18|326
1671151200000|2022-12-16 00:40:00|654.68|642.68|654.94|642.94|655.89|643.89|654.57|642.57|297
1671151500000|2022-12-16 00:45:00|654.93|642.93|656.33|644.33|656.49|644.49|654.65|642.65|259
1671151800000|2022-12-16 00:50:00|656.32|644.32|656.85|644.85|657.03|645.03|655.93|643.93|415
1671152100000|2022-12-16 00:55:00|656.83|644.83|657.34|645.34|657.4|645.4|656.67|644.67|322
1671152400000|2022-12-16 01:00:00|657.32|645.32|657|645|657.48|645.48|656.66|644.66|345
1671152700000|2022-12-16 01:05:00|657.01|645.01|656.73|644.73|657.05|645.05|656.42|644.42|188
1671153000000|2022-12-16 01:10:00|656.72|644.72|656.91|644.91|657.19|645.19|656.37|644.37|230
1671153300000|2022-12-16 01:15:00|656.92|644.92|655.86|643.86|657.39|645.39|655.53|643.53|291
1671153600000|2022-12-16 01:20:00|655.87|643.87|655.94|643.94|656.6|644.6|655.63|643.63|353
1671153900000|2022-12-16 01:25:00|655.93|643.93|655.91|643.91|656.17|644.17|655.63|643.63|149
1671154200000|2022-12-16 01:30:00|655.94|643.94|655.78|643.78|656.13|644.13|655.73|643.73|207
1671154500000|2022-12-16 01:35:00|656.03|644.03|655.98|643.98|656.19|644.19|655.4|643.4|166
1671154800000|2022-12-16 01:40:00|655.97|643.97|656.71|644.71|656.78|644.78|655.92|643.92|136
1671155100000|2022-12-16 01:45:00|656.68|644.68|656.06|644.06|656.97|644.97|655.7|643.7|228
1671155400000|2022-12-16 01:50:00|656.07|644.07|656.44|644.44|656.69|644.69|656.07|644.07|162
1671155700000|2022-12-16 01:55:00|656.43|644.43|655.54|643.54|656.5|644.5|655.52|643.52|162
1671156000000|2022-12-16 02:00:00|655.47|643.47|656.4|644.4|656.56|644.56|655.33|643.33|238
1671156300000|2022-12-16 02:05:00|656.45|644.45|656.14|644.14|656.64|644.64|656.11|644.11|137
1671156600000|2022-12-16 02:10:00|656.13|644.13|656.3|644.3|656.37|644.37|655.78|643.78|245
1671156900000|2022-12-16 02:15:00|656.34|644.34|656.61|644.61|656.61|644.61|655.82|643.82|146
1671157200000|2022-12-16 02:20:00|656.69|644.69|656.75|644.75|656.85|644.85|656.5|644.5|93
1671157500000|2022-12-16 02:25:00|656.74|644.74|657.36|645.36|657.36|645.36|656.62|644.62|110
1671157800000|2022-12-16 02:30:00|657.37|645.37|657.7|645.7|658.71|646.71|657.24|645.24|246
1671158100000|2022-12-16 02:35:00|657.69|645.69|658.4|646.4|658.69|646.69|657.69|645.69|175
1671158400000|2022-12-16 02:40:00|658.41|646.41|657.76|645.76|658.41|646.41|657.58|645.58|272
1671158700000|2022-12-16 02:45:00|657.77|645.77|657.65|645.65|657.95|645.95|657.59|645.59|153
1671159000000|2022-12-16 02:50:00|657.64|645.64|657.47|645.47|658.37|646.37|657.41|645.41|208
1671159300000|2022-12-16 02:55:00|657.46|645.46|656.57|644.57|657.46|645.46|656.5|644.5|406
1671159600000|2022-12-16 03:00:00|656.59|644.59|657.1|645.1|657.5|645.5|656.58|644.58|266
1671159900000|2022-12-16 03:05:00|657.01|645.01|657.43|645.43|657.48|645.48|656.6|644.6|215
1671160200000|2022-12-16 03:10:00|657.39|645.39|657.03|645.03|657.49|645.49|656.78|644.78|161
1671160500000|2022-12-16 03:15:00|657.12|645.12|657.32|645.32|657.45|645.45|656.75|644.75|186
1671160800000|2022-12-16 03:20:00|657.29|645.29|657.31|645.31|657.41|645.41|657.18|645.18|87
1671161100000|2022-12-16 03:25:00|657.38|645.38|655.86|643.86|657.38|645.38|655.77|643.77|290
1671161400000|2022-12-16 03:30:00|655.82|643.82|657.12|645.12|657.37|645.37|655.82|643.82|190
1671161700000|2022-12-16 03:35:00|656.99|644.99|657.04|645.04|657.24|645.24|656.43|644.43|220
1671162000000|2022-12-16 03:40:00|657.06|645.06|656.84|644.84|657.19|645.19|656.67|644.67|203
1671162300000|2022-12-16 03:45:00|656.91|644.91|656.4|644.4|656.91|644.91|656.21|644.21|165
1671162600000|2022-12-16 03:50:00|656.38|644.38|656.63|644.63|656.65|644.65|656.23|644.23|134
1671162900000|2022-12-16 03:55:00|656.67|644.67|657.59|645.59|657.85|645.85|656.67|644.67|308
1671163200000|2022-12-16 04:00:00|657.62|645.62|657.44|645.44|658.12|646.12|657.41|645.41|363
1671163500000|2022-12-16 04:05:00|657.46|645.46|657.17|645.17|657.76|645.76|657.11|645.11|97
1671163800000|2022-12-16 04:10:00|657.11|645.11|657.18|645.18|657.27|645.27|656.76|644.76|194
1671164100000|2022-12-16 04:15:00|656.97|644.97|656.22|644.22|657|645|656.07|644.07|186
1671164400000|2022-12-16 04:20:00|656.19|644.19|656.73|644.73|656.9|644.9|656.19|644.19|119
1671164700000|2022-12-16 04:25:00|656.75|644.75|656.81|644.81|656.89|644.89|656.45|644.45|118
1671165000000|2022-12-16 04:30:00|656.78|644.78|655.23|643.23|656.81|644.81|654.91|642.91|236
1671165300000|2022-12-16 04:35:00|655.18|643.18|655.22|643.22|655.46|643.46|654.68|642.68|197
1671165600000|2022-12-16 04:40:00|655.2|643.2|655.65|643.65|655.9|643.9|655.2|643.2|215
1671165900000|2022-12-16 04:45:00|655.66|643.66|655.21|643.21|655.76|643.76|655.21|643.21|127
1671166200000|2022-12-16 04:50:00|655.19|643.19|654.69|642.69|655.45|643.45|654.68|642.68|92
1671166500000|2022-12-16 04:55:00|654.68|642.68|653.72|641.72|654.69|642.69|653.69|641.69|197
1671166800000|2022-12-16 05:00:00|653.7|641.7|653.64|641.64|654.33|642.33|653.56|641.56|224
1671167100000|2022-12-16 05:05:00|653.66|641.66|652.86|640.86|654.25|642.25|652.81|640.81|184
1671167400000|2022-12-16 05:10:00|652.87|640.87|651.79|639.79|653.38|641.38|651.62|639.62|291
1671167700000|2022-12-16 05:15:00|651.81|639.81|653.06|641.06|653.33|641.33|651.76|639.76|311
1671168000000|2022-12-16 05:20:00|653.07|641.07|652.85|640.85|653.63|641.63|652.82|640.82|155
1671168300000|2022-12-16 05:25:00|652.87|640.87|653.23|641.23|653.42|641.42|652.81|640.81|89
1671168600000|2022-12-16 05:30:00|653.25|641.25|652.61|640.61|653.25|641.25|652.39|640.39|137
1671168900000|2022-12-16 05:35:00|652.33|640.33|653.27|641.27|653.27|641.27|652.33|640.33|147
1671169200000|2022-12-16 05:40:00|653.29|641.29|654.32|642.32|654.39|642.39|653.29|641.29|320
1671169500000|2022-12-16 05:45:00|654.3|642.3|653.85|641.85|654.72|642.72|653.85|641.85|243
1671169800000|2022-12-16 05:50:00|653.87|641.87|654.58|642.58|654.62|642.62|653.85|641.85|180
1671170100000|2022-12-16 05:55:00|654.63|642.63|655.55|643.55|655.7|643.7|654.6|642.6|207
1671170400000|2022-12-16 06:00:00|655.51|643.51|654.38|642.38|655.58|643.58|654.2|642.2|225
1671170700000|2022-12-16 06:05:00|654.43|642.43|654.02|642.02|654.53|642.53|653.78|641.78|177
1671171000000|2022-12-16 06:10:00|654.03|642.03|653.83|641.83|654.03|642.03|653.57|641.57|136
1671171300000|2022-12-16 06:15:00|653.81|641.81|652.86|640.86|653.87|641.87|652.7|640.7|271
1671171600000|2022-12-16 06:20:00|652.88|640.88|652.82|640.82|653.35|641.35|652.54|640.54|166
1671171900000|2022-12-16 06:25:00|652.81|640.81|652.06|640.06|652.82|640.82|652.05|640.05|255
1671172200000|2022-12-16 06:30:00|652.05|640.05|652.56|640.56|652.56|640.56|651.83|639.83|175
1671172500000|2022-12-16 06:35:00|652.57|640.57|653.44|641.44|653.59|641.59|652.56|640.56|181
1671172800000|2022-12-16 06:40:00|653.41|641.41|654.33|642.33|654.33|642.33|653.38|641.38|264
1671173100000|2022-12-16 06:45:00|654.29|642.29|654.65|642.65|654.77|642.77|654.2|642.2|295
1671173400000|2022-12-16 06:50:00|654.67|642.67|654.81|642.81|655.07|643.07|654.49|642.49|277
1671173700000|2022-12-16 06:55:00|654.87|642.87|654.83|642.83|654.89|642.89|654.68|642.68|107
1671174000000|2022-12-16 07:00:00|654.9|642.9|656.59|644.59|657.58|645.58|654.8|642.8|452
1671174300000|2022-12-16 07:05:00|656.61|644.61|657.02|645.02|657.27|645.27|656.15|644.15|381
1671174600000|2022-12-16 07:10:00|657.01|645.01|658.43|646.43|658.58|646.58|656.85|644.85|436
1671174900000|2022-12-16 07:15:00|658.42|646.42|658.23|646.23|658.67|646.67|657.33|645.33|421
1671175200000|2022-12-16 07:20:00|658.25|646.25|657.59|645.59|658.3|646.3|657.39|645.39|314
1671175500000|2022-12-16 07:25:00|657.58|645.58|658.35|646.35|658.42|646.42|657.03|645.03|270
1671175800000|2022-12-16 07:30:00|658.45|646.45|658.27|646.27|659.1|647.1|657.93|645.93|324
1671176100000|2022-12-16 07:35:00|658.24|646.24|658.5|646.5|658.5|646.5|657.96|645.96|288
1671176400000|2022-12-16 07:40:00|658.49|646.49|659.47|647.47|660.1|648.1|658.46|646.46|350
1671176700000|2022-12-16 07:45:00|659.48|647.48|659.27|647.27|659.48|647.48|658.99|646.99|259
1671177000000|2022-12-16 07:50:00|659.23|647.23|659.97|647.97|660.03|648.03|659.01|647.01|328
1671177300000|2022-12-16 07:55:00|659.96|647.96|658.46|646.46|659.96|647.96|658.43|646.43|351
1671177600000|2022-12-16 08:00:00|658.45|646.45|658.61|646.61|658.96|646.96|658.42|646.42|331
1671177900000|2022-12-16 08:05:00|658.62|646.62|657.84|645.84|658.63|646.63|657.53|645.53|266
1671178200000|2022-12-16 08:10:00|657.83|645.83|657.28|645.28|658.04|646.04|657|645|263
1671178500000|2022-12-16 08:15:00|657.26|645.26|657.38|645.38|657.59|645.59|657.1|645.1|198
1671178800000|2022-12-16 08:20:00|657.33|645.33|657.19|645.19|657.52|645.52|657.15|645.15|146
1671179100000|2022-12-16 08:25:00|657.18|645.18|656.3|644.3|657.22|645.22|656.12|644.12|233
1671179400000|2022-12-16 08:30:00|656.35|644.35|655.87|643.87|657.08|645.08|655.78|643.78|376
1671179700000|2022-12-16 08:35:00|655.88|643.88|655.69|643.69|656.48|644.48|655.35|643.35|285
1671180000000|2022-12-16 08:40:00|655.67|643.67|655.54|643.54|655.74|643.74|655.34|643.34|269
1671180300000|2022-12-16 08:45:00|655.52|643.52|655.07|643.07|655.75|643.75|654.97|642.97|340
1671180600000|2022-12-16 08:50:00|655.08|643.08|644.6|632.6|655.18|643.18|644.34|632.34|870
1671180900000|2022-12-16 08:55:00|644.58|632.58|642.71|630.71|645.43|633.43|641.69|629.69|1043
1671181200000|2022-12-16 09:00:00|642.73|630.73|630.11|618.11|642.75|630.75|622.07|610.07|1126
1671181500000|2022-12-16 09:05:00|630.12|618.12|626.42|614.42|630.35|618.35|621.37|609.37|1086
1671181800000|2022-12-16 09:10:00|626.43|614.43|624.9|612.9|626.61|614.61|623.59|611.59|999
1671182100000|2022-12-16 09:15:00|624.93|612.93|629.39|617.39|629.74|617.74|622.97|610.97|984
1671182400000|2022-12-16 09:20:00|629.42|617.42|628.94|616.94|630.15|618.15|627.34|615.34|800
1671182700000|2022-12-16 09:25:00|628.93|616.93|629.57|617.57|629.68|617.68|628.08|616.08|786
1671183000000|2022-12-16 09:30:00|629.58|617.58|627.52|615.52|630.76|618.76|627.15|615.15|818
1671183300000|2022-12-16 09:35:00|627.54|615.54|627.69|615.69|628.34|616.34|625.77|613.77|778
1671183600000|2022-12-16 09:40:00|627.68|615.68|629.32|617.32|629.37|617.37|626.44|614.44|720
1671183900000|2022-12-16 09:45:00|629.34|617.34|630.77|618.77|631.05|619.05|627.89|615.89|714
1671184200000|2022-12-16 09:50:00|630.76|618.76|630.86|618.86|631.6|619.6|629.58|617.58|627
1671184500000|2022-12-16 09:55:00|630.85|618.85|630.52|618.52|630.86|618.86|629.82|617.82|367
1671184800000|2022-12-16 10:00:00|630.51|618.51|629.71|617.71|630.77|618.77|629.26|617.26|585
1671185100000|2022-12-16 10:05:00|629.76|617.76|630.15|618.15|630.75|618.75|629.34|617.34|628
1671185400000|2022-12-16 10:10:00|630.16|618.16|629.5|617.5|631.37|619.37|629.47|617.47|527
1671185700000|2022-12-16 10:15:00|629.49|617.49|631.13|619.13|631.47|619.47|627.68|615.68|683
1671186000000|2022-12-16 10:20:00|631.19|619.19|631.16|619.16|631.5|619.5|630.16|618.16|509
1671186300000|2022-12-16 10:25:00|631.17|619.17|628.02|616.02|631.18|619.18|628.02|616.02|716
1671186600000|2022-12-16 10:30:00|627.98|615.98|630|618|630.09|618.09|626.62|614.62|793
1671186900000|2022-12-16 10:35:00|629.99|617.99|630.39|618.39|630.55|618.55|629.13|617.13|621
1671187200000|2022-12-16 10:40:00|630.37|618.37|630.23|618.23|630.46|618.46|629.76|617.76|499
1671187500000|2022-12-16 10:45:00|630.24|618.24|629.61|617.61|630.38|618.38|629.04|617.04|471
1671187800000|2022-12-16 10:50:00|629.64|617.64|628.56|616.56|629.64|617.64|627.99|615.99|681
1671188100000|2022-12-16 10:55:00|628.53|616.53|629.28|617.28|629.45|617.45|628.48|616.48|378
1671188400000|2022-12-16 11:00:00|629.27|617.27|630.27|618.27|630.43|618.43|628.53|616.53|556
1671188700000|2022-12-16 11:05:00|630.33|618.33|631.3|619.3|631.51|619.51|629.99|617.99|573
1671189000000|2022-12-16 11:10:00|631.34|619.34|631.99|619.99|632.18|620.18|630.76|618.76|387
1671189300000|2022-12-16 11:15:00|631.96|619.96|630.72|618.72|631.98|619.98|630.37|618.37|405
1671189600000|2022-12-16 11:20:00|630.73|618.73|629.99|617.99|630.73|618.73|629.83|617.83|395
1671189900000|2022-12-16 11:25:00|630|618|631.38|619.38|631.69|619.69|630|618|363
1671190200000|2022-12-16 11:30:00|631.34|619.34|631.68|619.68|631.74|619.74|630.75|618.75|339
1671190500000|2022-12-16 11:35:00|631.63|619.63|631.12|619.12|631.84|619.84|630.85|618.85|285
1671190800000|2022-12-16 11:40:00|631.14|619.14|631.38|619.38|631.53|619.53|630.67|618.67|302
1671191100000|2022-12-16 11:45:00|631.4|619.4|630.87|618.87|631.4|619.4|630.57|618.57|253
1671191400000|2022-12-16 11:50:00|630.86|618.86|630.69|618.69|630.94|618.94|630.47|618.47|267
1671191700000|2022-12-16 11:55:00|630.68|618.68|631.25|619.25|631.26|619.26|630.58|618.58|219
1671192000000|2022-12-16 12:00:00|631.24|619.24|631.45|619.45|631.54|619.54|630.35|618.35|384
1671192300000|2022-12-16 12:05:00|631.46|619.46|630.31|618.31|631.77|619.77|629.78|617.78|402
1671192600000|2022-12-16 12:10:00|630.32|618.32|629.7|617.7|630.54|618.54|629.66|617.66|377
1671192900000|2022-12-16 12:15:00|629.68|617.68|631.38|619.38|631.41|619.41|629.68|617.68|428
1671193200000|2022-12-16 12:20:00|631.39|619.39|630.88|618.88|631.55|619.55|630.77|618.77|360
1671193500000|2022-12-16 12:25:00|630.89|618.89|631.32|619.32|631.55|619.55|629.89|617.89|502
1671193800000|2022-12-16 12:30:00|631.31|619.31|630.71|618.71|631.31|619.31|629.92|617.92|442
1671194100000|2022-12-16 12:35:00|630.7|618.7|630.64|618.64|630.97|618.97|630.45|618.45|222
1671194400000|2022-12-16 12:40:00|630.59|618.59|631.47|619.47|631.5|619.5|630.49|618.49|271
1671194700000|2022-12-16 12:45:00|631.45|619.45|631.33|619.33|631.68|619.68|630.97|618.97|305
1671195000000|2022-12-16 12:50:00|631.36|619.36|631.32|619.32|631.51|619.51|630.78|618.78|304
1671195300000|2022-12-16 12:55:00|631.33|619.33|632.94|620.94|632.94|620.94|631.2|619.2|311
1671195600000|2022-12-16 13:00:00|632.93|620.93|631.65|619.65|632.95|620.95|631.55|619.55|258
1671195900000|2022-12-16 13:05:00|631.64|619.64|630.84|618.84|631.69|619.69|630.52|618.52|343
1671196200000|2022-12-16 13:10:00|630.83|618.83|630.65|618.65|630.84|618.84|629.97|617.97|242
1671196500000|2022-12-16 13:15:00|630.64|618.64|631.29|619.29|631.55|619.55|630.63|618.63|285
1671196800000|2022-12-16 13:20:00|631.25|619.25|630.6|618.6|631.25|619.25|630.39|618.39|308
1671197100000|2022-12-16 13:25:00|630.59|618.59|630.68|618.68|631.19|619.19|629.79|617.79|373
1671197400000|2022-12-16 13:30:00|630.67|618.67|626.94|614.94|630.72|618.72|626.92|614.92|434
1671197700000|2022-12-16 13:35:00|627.06|615.06|627.51|615.51|629.45|617.45|625.62|613.62|790
1671198000000|2022-12-16 13:40:00|627.5|615.5|627.76|615.76|628.53|616.53|626.67|614.67|528
1671198300000|2022-12-16 13:45:00|627.74|615.74|627.85|615.85|627.99|615.99|626.31|614.31|449
1671198600000|2022-12-16 13:50:00|627.84|615.84|626.55|614.55|627.91|615.91|626.52|614.52|437
1671198900000|2022-12-16 13:55:00|626.56|614.56|624.17|612.17|626.62|614.62|623.61|611.61|723
1671199200000|2022-12-16 14:00:00|624.18|612.18|625.92|613.92|626.89|614.89|622.96|610.96|737
1671199500000|2022-12-16 14:05:00|625.89|613.89|626.76|614.76|627.57|615.57|625.89|613.89|538
1671199800000|2022-12-16 14:10:00|626.77|614.77|625.19|613.19|627.23|615.23|625.02|613.02|515
1671200100000|2022-12-16 14:15:00|625.18|613.18|621.65|609.65|625.45|613.45|619.25|607.25|781
1671200400000|2022-12-16 14:20:00|621.66|609.66|627.08|615.08|627.81|615.81|621.66|609.66|981
1671200700000|2022-12-16 14:25:00|627.1|615.1|629.26|617.26|629.57|617.57|626.17|614.17|880
1671201000000|2022-12-16 14:30:00|629.29|617.29|629.91|617.91|631.41|619.41|628.79|616.79|880
1671201300000|2022-12-16 14:35:00|629.93|617.93|628.8|616.8|630.26|618.26|628.33|616.33|731
1671201600000|2022-12-16 14:40:00|628.81|616.81|629.67|617.67|630.33|618.33|628.21|616.21|579
1671201900000|2022-12-16 14:45:00|629.66|617.66|630.88|618.88|631.15|619.15|629.12|617.12|777
1671202200000|2022-12-16 14:50:00|630.87|618.87|630.46|618.46|630.95|618.95|629.65|617.65|524
1671202500000|2022-12-16 14:55:00|630.45|618.45|629.44|617.44|630.6|618.6|629.03|617.03|532
1671202800000|2022-12-16 15:00:00|629.42|617.42|628.47|616.47|629.43|617.43|628.41|616.41|524
1671203100000|2022-12-16 15:05:00|628.55|616.55|627.18|615.18|628.87|616.87|627.18|615.18|564
1671203400000|2022-12-16 15:10:00|627.2|615.2|626.55|614.55|627.54|615.54|626.5|614.5|570
1671203700000|2022-12-16 15:15:00|626.58|614.58|625.82|613.82|627.18|615.18|625.63|613.63|558
1671204000000|2022-12-16 15:20:00|625.84|613.84|624.57|612.57|626.05|614.05|624.46|612.46|645
1671204300000|2022-12-16 15:25:00|624.59|612.59|622.87|610.87|625.36|613.36|622.85|610.85|586
1671204600000|2022-12-16 15:30:00|622.86|610.86|623.03|611.03|624.34|612.34|622.13|610.13|806
1671204900000|2022-12-16 15:35:00|623.01|611.01|623.53|611.53|623.81|611.81|622.59|610.59|489
1671205200000|2022-12-16 15:40:00|623.51|611.51|623.59|611.59|624.01|612.01|622.81|610.81|422
1671205500000|2022-12-16 15:45:00|623.53|611.53|622.73|610.73|623.98|611.98|622.37|610.37|377
1671205800000|2022-12-16 15:50:00|622.72|610.72|621.72|609.72|622.72|610.72|620.95|608.95|385
1671206100000|2022-12-16 15:55:00|621.77|609.77|621.94|609.94|622.78|610.78|621.4|609.4|468
1671206400000|2022-12-16 16:00:00|621.96|609.96|622.26|610.26|622.83|610.83|621.31|609.31|542
1671206700000|2022-12-16 16:05:00|622.35|610.35|615.6|603.6|622.36|610.36|613.91|601.91|750
1671207000000|2022-12-16 16:10:00|615.55|603.55|619.97|607.97|620.31|608.31|615.32|603.32|998
1671207300000|2022-12-16 16:15:00|619.86|607.86|618.87|606.87|621.09|609.09|617.82|605.82|848
1671207600000|2022-12-16 16:20:00|618.92|606.92|614.73|602.73|618.92|606.92|611.57|599.57|926
1671207900000|2022-12-16 16:25:00|614.7|602.7|616.84|604.84|616.86|604.86|612.8|600.8|914
1671208200000|2022-12-16 16:30:00|616.85|604.85|617.99|605.99|618.71|606.71|616.85|604.85|734
1671208500000|2022-12-16 16:35:00|617.95|605.95|618.88|606.88|619.01|607.01|617.75|605.75|679
1671208800000|2022-12-16 16:40:00|618.84|606.84|616.45|604.45|618.99|606.99|616.33|604.33|597
1671209100000|2022-12-16 16:45:00|616.4|604.4|614.28|602.28|616.72|604.72|614.1|602.1|762
1671209400000|2022-12-16 16:50:00|614.26|602.26|613.46|601.46|615.87|603.87|612.25|600.25|782
1671209700000|2022-12-16 16:55:00|613.55|601.55|615.22|603.22|615.24|603.24|612.69|600.69|899
1671210000000|2022-12-16 17:00:00|615.21|603.21|616.39|604.39|617.35|605.35|614.89|602.89|677
1671210300000|2022-12-16 17:05:00|616.44|604.44|618.51|606.51|619.5|607.5|615.72|603.72|711
1671210600000|2022-12-16 17:10:00|618.45|606.45|616.01|604.01|619.08|607.08|615.98|603.98|584
1671210900000|2022-12-16 17:15:00|616.03|604.03|617.56|605.56|617.85|605.85|616.01|604.01|495
1671211200000|2022-12-16 17:20:00|617.53|605.53|616.21|604.21|617.72|605.72|615.95|603.95|535
1671211500000|2022-12-16 17:25:00|616.2|604.2|616.96|604.96|617.06|605.06|614.59|602.59|626
1671211800000|2022-12-16 17:30:00|616.98|604.98|617.86|605.86|618.27|606.27|616.74|604.74|514
1671212100000|2022-12-16 17:35:00|617.82|605.82|618.47|606.47|619.4|607.4|617.67|605.67|405
1671212400000|2022-12-16 17:40:00|618.44|606.44|617.45|605.45|619|607|617.37|605.37|371
1671212700000|2022-12-16 17:45:00|617.44|605.44|617.67|605.67|618.05|606.05|616.91|604.91|377
1671213000000|2022-12-16 17:50:00|617.66|605.66|616.83|604.83|617.92|605.92|616.34|604.34|342
1671213300000|2022-12-16 17:55:00|616.82|604.82|616.88|604.88|616.95|604.95|615.83|603.83|456
1671213600000|2022-12-16 18:00:00|616.89|604.89|616.59|604.59|617.78|605.78|616.29|604.29|448
1671213900000|2022-12-16 18:05:00|616.57|604.57|618.46|606.46|619.37|607.37|616.55|604.55|485
1671214200000|2022-12-16 18:10:00|618.47|606.47|618.1|606.1|619.03|607.03|617.88|605.88|494
1671214500000|2022-12-16 18:15:00|618.09|606.09|618.76|606.76|619.35|607.35|617.94|605.94|367
1671214800000|2022-12-16 18:20:00|618.77|606.77|618.73|606.73|619.15|607.15|618.53|606.53|299
1671215100000|2022-12-16 18:25:00|618.74|606.74|618.79|606.79|619.1|607.1|618.48|606.48|198
1671215400000|2022-12-16 18:30:00|618.78|606.78|618.78|606.78|618.87|606.87|618.18|606.18|248
1671215700000|2022-12-16 18:35:00|618.77|606.77|618.87|606.87|619.21|607.21|618.68|606.68|190
1671216000000|2022-12-16 18:40:00|618.86|606.86|618.03|606.03|618.92|606.92|617.67|605.67|507
1671216300000|2022-12-16 18:45:00|617.98|605.98|618.59|606.59|618.67|606.67|617.46|605.46|435
1671216600000|2022-12-16 18:50:00|618.6|606.6|619.88|607.88|622.12|610.12|618.27|606.27|405
1671216900000|2022-12-16 18:55:00|619.87|607.87|618.79|606.79|620.05|608.05|618.78|606.78|248
1671217200000|2022-12-16 19:00:00|618.86|606.86|619.67|607.67|620.94|608.94|618.45|606.45|439
1671217500000|2022-12-16 19:05:00|619.64|607.64|619.77|607.77|620.34|608.34|619.21|607.21|364
1671217800000|2022-12-16 19:10:00|619.75|607.75|620.23|608.23|620.36|608.36|619.6|607.6|260
1671218100000|2022-12-16 19:15:00|620.25|608.25|619.63|607.63|620.36|608.36|619.43|607.43|345
1671218400000|2022-12-16 19:20:00|619.64|607.64|618.25|606.25|619.68|607.68|617.99|605.99|393
1671218700000|2022-12-16 19:25:00|618.29|606.29|618.69|606.69|619.23|607.23|617.83|605.83|331
1671219000000|2022-12-16 19:30:00|618.68|606.68|618.93|606.93|619.19|607.19|618.46|606.46|194
1671219300000|2022-12-16 19:35:00|618.92|606.92|619.99|607.99|620.01|608.01|618.91|606.91|251
1671219600000|2022-12-16 19:40:00|620.01|608.01|620.61|608.61|620.88|608.88|619.95|607.95|272
1671219900000|2022-12-16 19:45:00|620.6|608.6|622|610|622.02|610.02|620.37|608.37|360
1671220200000|2022-12-16 19:50:00|621.99|609.99|622.31|610.31|623.34|611.34|621.86|609.86|503
1671220500000|2022-12-16 19:55:00|622.3|610.3|622.48|610.48|623.1|611.1|621.56|609.56|443
1671220800000|2022-12-16 20:00:00|622.53|610.53|622.81|610.81|623.96|611.96|622.02|610.02|413
1671221100000|2022-12-16 20:05:00|622.64|610.64|622|610|622.71|610.71|621.02|609.02|494
1671221400000|2022-12-16 20:10:00|621.73|609.73|622.42|610.42|622.43|610.43|621.6|609.6|521
1671221700000|2022-12-16 20:15:00|622.41|610.41|623.07|611.07|623.4|611.4|622.24|610.24|311
1671222000000|2022-12-16 20:20:00|623.1|611.1|623.6|611.6|623.77|611.77|623.01|611.01|265
1671222300000|2022-12-16 20:25:00|623.62|611.62|625.47|613.47|625.99|613.99|623.54|611.54|717
1671222600000|2022-12-16 20:30:00|625.46|613.46|625.34|613.34|626.5|614.5|624.62|612.62|499
1671222900000|2022-12-16 20:35:00|625.32|613.32|624.96|612.96|625.39|613.39|624.25|612.25|490
1671223200000|2022-12-16 20:40:00|624.95|612.95|625.3|613.3|625.42|613.42|624.8|612.8|343
1671223500000|2022-12-16 20:45:00|625.27|613.27|624.98|612.98|625.36|613.36|624.83|612.83|344
1671223800000|2022-12-16 20:50:00|625|613|625.78|613.78|626.27|614.27|624.76|612.76|430
1671224100000|2022-12-16 20:55:00|625.8|613.8|625.93|613.93|626.51|614.51|625.8|613.8|282
1671224400000|2022-12-16 21:00:00|625.92|613.92|625.51|613.51|627.07|615.07|624.84|612.84|454
1671224700000|2022-12-16 21:05:00|625.5|613.5|626.01|614.01|627.1|615.1|625.5|613.5|344
1671225000000|2022-12-16 21:10:00|625.96|613.96|625.8|613.8|627.09|615.09|625.78|613.78|364
1671225300000|2022-12-16 21:15:00|625.78|613.78|624.47|612.47|626.43|614.43|624.11|612.11|407
1671225600000|2022-12-16 21:20:00|624.43|612.43|623.66|611.66|624.74|612.74|623.31|611.31|282
1671225900000|2022-12-16 21:25:00|623.68|611.68|623.08|611.08|624.14|612.14|622.72|610.72|273
1671226200000|2022-12-16 21:30:00|623.07|611.07|621.62|609.62|623.16|611.16|620.55|608.55|412
1671226500000|2022-12-16 21:35:00|621.65|609.65|620.97|608.97|622.17|610.17|620.39|608.39|297
1671226800000|2022-12-16 21:40:00|620.94|608.94|621.68|609.68|621.74|609.74|620.8|608.8|387
1671227100000|2022-12-16 21:45:00|621.67|609.67|620.79|608.79|621.74|609.74|620.49|608.49|369
1671227400000|2022-12-16 21:50:00|620.81|608.81|619.58|607.58|620.83|608.83|618.91|606.91|576
1671227700000|2022-12-16 21:55:00|619.59|607.59|619.62|607.62|620.3|608.3|619.34|607.34|266
1671264000000|2022-12-17 08:00:00|608.77|596.77|608.52|596.52|608.95|596.95|607.8|595.8|612
1671264300000|2022-12-17 08:05:00|608.64|596.64|607.41|595.41|608.79|596.79|607.17|595.17|428
1671264600000|2022-12-17 08:10:00|607.42|595.42|606.83|594.83|607.58|595.58|606.8|594.8|298
1671264900000|2022-12-17 08:15:00|606.8|594.8|608.32|596.32|608.64|596.64|606.57|594.57|334
1671265200000|2022-12-17 08:20:00|608.31|596.31|606.74|594.74|608.43|596.43|606.64|594.64|384
1671265500000|2022-12-17 08:25:00|606.7|594.7|606.37|594.37|607.01|595.01|606.34|594.34|322
1671265800000|2022-12-17 08:30:00|606.39|594.39|606.7|594.7|606.87|594.87|605.94|593.94|320
1671266100000|2022-12-17 08:35:00|606.69|594.69|606.5|594.5|606.89|594.89|605.94|593.94|277
1671266400000|2022-12-17 08:40:00|606.54|594.54|604.69|592.69|606.54|594.54|604.17|592.17|452
1671266700000|2022-12-17 08:45:00|604.7|592.7|605.66|593.66|606.34|594.34|604.41|592.41|468
1671267000000|2022-12-17 08:50:00|605.65|593.65|605.69|593.69|605.97|593.97|605.08|593.08|515
1671267300000|2022-12-17 08:55:00|605.7|593.7|605.81|593.81|606.46|594.46|605.69|593.69|538
1671267600000|2022-12-17 09:00:00|605.84|593.84|605.62|593.62|606.69|594.69|605.57|593.57|430
1671267900000|2022-12-17 09:05:00|605.6|593.6|606.68|594.68|606.91|594.91|605.56|593.56|544
1671268200000|2022-12-17 09:10:00|606.67|594.67|606.51|594.51|606.75|594.75|606.08|594.08|295
1671268500000|2022-12-17 09:15:00|606.49|594.49|607.52|595.52|607.77|595.77|606.49|594.49|396
1671268800000|2022-12-17 09:20:00|607.53|595.53|605.57|593.57|607.61|595.61|604.45|592.45|557
1671269100000|2022-12-17 09:25:00|605.58|593.58|605.93|593.93|605.98|593.98|605.02|593.02|373
1671269400000|2022-12-17 09:30:00|605.92|593.92|606.57|594.57|606.72|594.72|605.04|593.04|405
1671269700000|2022-12-17 09:35:00|606.55|594.55|605.72|593.72|606.99|594.99|605.27|593.27|573
1671270000000|2022-12-17 09:40:00|605.77|593.77|605.91|593.91|606.58|594.58|605.64|593.64|512
1671270300000|2022-12-17 09:45:00|605.92|593.92|607.03|595.03|607.03|595.03|605.85|593.85|562
1671270600000|2022-12-17 09:50:00|607.04|595.04|606.77|594.77|607.71|595.71|606.77|594.77|457
1671270900000|2022-12-17 09:55:00|606.79|594.79|606.36|594.36|606.92|594.92|606.14|594.14|193
1671271200000|2022-12-17 10:00:00|606.37|594.37|607.42|595.42|607.65|595.65|606.29|594.29|409
1671271500000|2022-12-17 10:05:00|607.43|595.43|607.23|595.23|607.63|595.63|606.8|594.8|435
1671271800000|2022-12-17 10:10:00|607.19|595.19|607.66|595.66|607.8|595.8|607.06|595.06|499
1671272100000|2022-12-17 10:15:00|607.59|595.59|607.93|595.93|608.1|596.1|607.28|595.28|404
1671272400000|2022-12-17 10:20:00|607.77|595.77|608.95|596.95|609.15|597.15|607.77|595.77|277
1671272700000|2022-12-17 10:25:00|608.96|596.96|608.65|596.65|609.16|597.16|608.46|596.46|264
1671273000000|2022-12-17 10:30:00|608.67|596.67|607.47|595.47|608.69|596.69|607.47|595.47|233
1671273300000|2022-12-17 10:35:00|607.46|595.46|606.38|594.38|607.72|595.72|605.99|593.99|343
1671273600000|2022-12-17 10:40:00|606.52|594.52|607.47|595.47|607.54|595.54|606.21|594.21|555
1671273900000|2022-12-17 10:45:00|607.43|595.43|606.48|594.48|607.75|595.75|606.19|594.19|472
1671274200000|2022-12-17 10:50:00|606.47|594.47|609.37|597.37|609.76|597.76|606.21|594.21|523
1671274500000|2022-12-17 10:55:00|609.36|597.36|610.67|598.67|612.31|600.31|609.26|597.26|816
1671274800000|2022-12-17 11:00:00|610.66|598.66|609.24|597.24|611.91|599.91|609.17|597.17|626
1671275100000|2022-12-17 11:05:00|609.23|597.23|608.66|596.66|609.66|597.66|608.38|596.38|395
1671275400000|2022-12-17 11:10:00|608.65|596.65|608.28|596.28|608.95|596.95|607.94|595.94|281
1671275700000|2022-12-17 11:15:00|608.3|596.3|607.2|595.2|608.5|596.5|607.13|595.13|248
1671276000000|2022-12-17 11:20:00|607.17|595.17|606.74|594.74|607.45|595.45|606.09|594.09|317
1671276300000|2022-12-17 11:25:00|606.72|594.72|606.57|594.57|607.5|595.5|606.35|594.35|237
1671276600000|2022-12-17 11:30:00|606.62|594.62|605.36|593.36|606.78|594.78|605.25|593.25|343
1671276900000|2022-12-17 11:35:00|605.31|593.31|605.66|593.66|605.87|593.87|604.94|592.94|294
1671277200000|2022-12-17 11:40:00|605.63|593.63|605.88|593.88|606.14|594.14|605.48|593.48|250
1671277500000|2022-12-17 11:45:00|605.89|593.89|606.54|594.54|607|595|605.75|593.75|462
1671277800000|2022-12-17 11:50:00|606.55|594.55|604.35|592.35|606.56|594.56|603.82|591.82|516
1671278100000|2022-12-17 11:55:00|604.37|592.37|605.94|593.94|606.12|594.12|604.37|592.37|274
1671278400000|2022-12-17 12:00:00|605.97|593.97|605.94|593.94|606.23|594.23|605.45|593.45|314
1671278700000|2022-12-17 12:05:00|605.92|593.92|604.72|592.72|606.01|594.01|604.69|592.69|273
1671279000000|2022-12-17 12:10:00|604.73|592.73|606.22|594.22|606.34|594.34|604.73|592.73|347
1671279300000|2022-12-17 12:15:00|606.2|594.2|606.51|594.51|606.52|594.52|605.63|593.63|497
1671279600000|2022-12-17 12:20:00|606.52|594.52|607.32|595.32|607.36|595.36|606.29|594.29|579
1671279900000|2022-12-17 12:25:00|607.29|595.29|607|595|607.41|595.41|606.78|594.78|343
1671280200000|2022-12-17 12:30:00|607.03|595.03|607.87|595.87|608.05|596.05|607.03|595.03|240
1671280500000|2022-12-17 12:35:00|607.74|595.74|607.62|595.62|608.38|596.38|607.57|595.57|376
1671280800000|2022-12-17 12:40:00|607.58|595.58|605.78|593.78|607.63|595.63|605.22|593.22|445
1671281100000|2022-12-17 12:45:00|605.88|593.88|605.59|593.59|606.81|594.81|604.61|592.61|620
1671281400000|2022-12-17 12:50:00|605.58|593.58|605.58|593.58|605.85|593.85|604.97|592.97|401
1671281700000|2022-12-17 12:55:00|605.57|593.57|605.76|593.76|605.96|593.96|605.33|593.33|264
1671282000000|2022-12-17 13:00:00|605.74|593.74|605.37|593.37|606.09|594.09|605.18|593.18|338
1671282300000|2022-12-17 13:05:00|605.29|593.29|606.14|594.14|606.14|594.14|605.02|593.02|429
1671282600000|2022-12-17 13:10:00|606.12|594.12|606.54|594.54|606.7|594.7|606|594|435
1671282900000|2022-12-17 13:15:00|606.55|594.55|606.88|594.88|606.9|594.9|606.17|594.17|469
1671283200000|2022-12-17 13:20:00|606.83|594.83|605.29|593.29|606.98|594.98|604.52|592.52|432
1671283500000|2022-12-17 13:25:00|605.3|593.3|605.22|593.22|606.33|594.33|604.93|592.93|563
1671283800000|2022-12-17 13:30:00|605.24|593.24|604.64|592.64|605.6|593.6|604.59|592.59|400
1671284100000|2022-12-17 13:35:00|604.63|592.63|604.59|592.59|605.5|593.5|604.17|592.17|354
1671284400000|2022-12-17 13:40:00|604.63|592.63|604.59|592.59|605.01|593.01|604.4|592.4|193
1671284700000|2022-12-17 13:45:00|604.6|592.6|604.49|592.49|605.6|593.6|604.44|592.44|461
1671285000000|2022-12-17 13:50:00|604.48|592.48|604.47|592.47|605.22|593.22|604.04|592.04|400
1671285300000|2022-12-17 13:55:00|604.45|592.45|603.81|591.81|604.76|592.76|602.26|590.26|552
1671285600000|2022-12-17 14:00:00|603.82|591.82|605.63|593.63|605.73|593.73|603.31|591.31|668
1671285900000|2022-12-17 14:05:00|605.64|593.64|608.13|596.13|608.31|596.31|605.61|593.61|667
1671286200000|2022-12-17 14:10:00|608.16|596.16|606.55|594.55|608.18|596.18|606.44|594.44|585
1671286500000|2022-12-17 14:15:00|606.54|594.54|607.88|595.88|607.97|595.97|605.85|593.85|487
1671286800000|2022-12-17 14:20:00|607.98|595.98|606.29|594.29|607.99|595.99|606|594|512
1671287100000|2022-12-17 14:25:00|606.3|594.3|606.84|594.84|607.65|595.65|606.27|594.27|430
1671287400000|2022-12-17 14:30:00|606.82|594.82|605.7|593.7|606.96|594.96|605.49|593.49|350
1671287700000|2022-12-17 14:35:00|605.69|593.69|606.61|594.61|606.76|594.76|605.26|593.26|391
1671288000000|2022-12-17 14:40:00|606.57|594.57|607.09|595.09|607.22|595.22|606.4|594.4|570
1671288300000|2022-12-17 14:45:00|607.08|595.08|607.6|595.6|608.05|596.05|607.08|595.08|543
1671288600000|2022-12-17 14:50:00|607.61|595.61|606.13|594.13|607.67|595.67|605.91|593.91|363
1671288900000|2022-12-17 14:55:00|606.1|594.1|606.12|594.12|606.71|594.71|605.73|593.73|366
1671289200000|2022-12-17 15:00:00|606.14|594.14|606.17|594.17|606.71|594.71|605.42|593.42|411
1671289500000|2022-12-17 15:05:00|606.22|594.22|606.31|594.31|606.4|594.4|605.64|593.64|397
1671289800000|2022-12-17 15:10:00|606.27|594.27|605.65|593.65|606.39|594.39|604.91|592.91|435
1671290100000|2022-12-17 15:15:00|605.67|593.67|606.59|594.59|606.74|594.74|605.47|593.47|517
1671290400000|2022-12-17 15:20:00|606.58|594.58|607.61|595.61|607.72|595.72|606.26|594.26|270
1671290700000|2022-12-17 15:25:00|607.64|595.64|608.38|596.38|608.6|596.6|607.5|595.5|502
1671291000000|2022-12-17 15:30:00|608.36|596.36|609.75|597.75|610.84|598.84|608.36|596.36|609
1671291300000|2022-12-17 15:35:00|609.74|597.74|608.68|596.68|609.89|597.89|608.53|596.53|332
1671291600000|2022-12-17 15:40:00|608.61|596.61|608.94|596.94|609.01|597.01|608.56|596.56|235
1671291900000|2022-12-17 15:45:00|608.93|596.93|608.13|596.13|609.01|597.01|608.03|596.03|318
1671292200000|2022-12-17 15:50:00|608.12|596.12|609.15|597.15|609.18|597.18|607.86|595.86|388
1671292500000|2022-12-17 15:55:00|609.16|597.16|608.44|596.44|609.18|597.18|607.93|595.93|324
1671292800000|2022-12-17 16:00:00|608.27|596.27|607.75|595.75|608.71|596.71|607.65|595.65|354
1671293100000|2022-12-17 16:05:00|607.74|595.74|607.82|595.82|608.22|596.22|607.67|595.67|369
1671293400000|2022-12-17 16:10:00|607.83|595.83|606.58|594.58|607.92|595.92|606.45|594.45|279
1671293700000|2022-12-17 16:15:00|606.62|594.62|606.05|594.05|606.68|594.68|605.8|593.8|290
1671294000000|2022-12-17 16:20:00|606.04|594.04|606.75|594.75|607.44|595.44|605.75|593.75|418
1671294300000|2022-12-17 16:25:00|606.74|594.74|605.72|593.72|606.87|594.87|605.65|593.65|238
1671294600000|2022-12-17 16:30:00|605.71|593.71|605.57|593.57|605.75|593.75|604.71|592.71|389
1671294900000|2022-12-17 16:35:00|605.58|593.58|606|594|606.35|594.35|605.53|593.53|406
1671295200000|2022-12-17 16:40:00|605.98|593.98|604.78|592.78|605.99|593.99|604.32|592.32|468
1671295500000|2022-12-17 16:45:00|604.81|592.81|604.41|592.41|604.86|592.86|604.34|592.34|280
1671295800000|2022-12-17 16:50:00|604.43|592.43|605.2|593.2|605.23|593.23|604.21|592.21|343
1671296100000|2022-12-17 16:55:00|605.25|593.25|605.72|593.72|606.29|594.29|605.24|593.24|474
1671296400000|2022-12-17 17:00:00|605.7|593.7|604.92|592.92|606.28|594.28|604.78|592.78|533
1671296700000|2022-12-17 17:05:00|604.93|592.93|604.99|592.99|605.37|593.37|604.88|592.88|355
1671297000000|2022-12-17 17:10:00|604.97|592.97|604.13|592.13|605.05|593.05|604.03|592.03|346
1671297300000|2022-12-17 17:15:00|604.09|592.09|603.96|591.96|604.54|592.54|603.89|591.89|443
1671297600000|2022-12-17 17:20:00|603.95|591.95|603.08|591.08|604.3|592.3|603.05|591.05|331
1671297900000|2022-12-17 17:25:00|603.06|591.06|599.49|587.49|603.06|591.06|599.32|587.32|564
1671298200000|2022-12-17 17:30:00|599.45|587.45|600.09|588.09|600.52|588.52|598.95|586.95|454
1671298500000|2022-12-17 17:35:00|600.08|588.08|599.05|587.05|601.54|589.54|597.21|585.21|661
1671298800000|2022-12-17 17:40:00|599.04|587.04|600.59|588.59|600.66|588.66|598.99|586.99|462
1671299100000|2022-12-17 17:45:00|600.6|588.6|602.09|590.09|602.56|590.56|599.66|587.66|608
1671299400000|2022-12-17 17:50:00|602.27|590.27|601.85|589.85|602.36|590.36|601.23|589.23|316
1671299700000|2022-12-17 17:55:00|601.84|589.84|600.31|588.31|601.96|589.96|600.13|588.13|220
1671300000000|2022-12-17 18:00:00|600.26|588.26|599.8|587.8|600.45|588.45|599.62|587.62|234
1671300300000|2022-12-17 18:05:00|599.61|587.61|600.05|588.05|600.3|588.3|599.12|587.12|365
1671300600000|2022-12-17 18:10:00|599.98|587.98|600.6|588.6|600.82|588.82|599.77|587.77|485
1671300900000|2022-12-17 18:15:00|600.59|588.59|601.22|589.22|601.35|589.35|600.49|588.49|266
1671301200000|2022-12-17 18:20:00|601.23|589.23|602.19|590.19|602.37|590.37|601.2|589.2|592
1671301500000|2022-12-17 18:25:00|602.24|590.24|601.73|589.73|602.72|590.72|601.2|589.2|608
1671301800000|2022-12-17 18:30:00|601.72|589.72|602.27|590.27|602.33|590.33|601.3|589.3|295
1671302100000|2022-12-17 18:35:00|602.25|590.25|602.95|590.95|603.1|591.1|602.25|590.25|366
1671302400000|2022-12-17 18:40:00|602.94|590.94|602.91|590.91|603.58|591.58|602.85|590.85|252
1671302700000|2022-12-17 18:45:00|602.93|590.93|603.55|591.55|603.64|591.64|602.81|590.81|137
1671303000000|2022-12-17 18:50:00|603.56|591.56|603.78|591.78|603.85|591.85|603.38|591.38|225
1671303300000|2022-12-17 18:55:00|603.77|591.77|603.13|591.13|603.78|591.78|603.02|591.02|138
1671303600000|2022-12-17 19:00:00|603.16|591.16|603.28|591.28|603.44|591.44|602.44|590.44|310
1671303900000|2022-12-17 19:05:00|603.29|591.29|603.22|591.22|604.15|592.15|602.67|590.67|366
1671304200000|2022-12-17 19:10:00|603.19|591.19|603.56|591.56|603.81|591.81|603.19|591.19|134
1671304500000|2022-12-17 19:15:00|603.53|591.53|603.24|591.24|603.69|591.69|602.86|590.86|114
1671304800000|2022-12-17 19:20:00|603.23|591.23|602.56|590.56|603.35|591.35|602.38|590.38|108
1671305100000|2022-12-17 19:25:00|602.42|590.42|602.32|590.32|602.89|590.89|602.15|590.15|126
1671305400000|2022-12-17 19:30:00|602.45|590.45|601.94|589.94|603.01|591.01|601.93|589.93|244
1671305700000|2022-12-17 19:35:00|601.89|589.89|601.73|589.73|602.25|590.25|601.57|589.57|160
1671306000000|2022-12-17 19:40:00|601.69|589.69|601.48|589.48|601.91|589.91|601.27|589.27|165
1671306300000|2022-12-17 19:45:00|601.47|589.47|601.76|589.76|602.08|590.08|601.33|589.33|127
1671306600000|2022-12-17 19:50:00|601.75|589.75|601.24|589.24|601.76|589.76|601.24|589.24|97
1671306900000|2022-12-17 19:55:00|601.41|589.41|602.4|590.4|602.56|590.56|601.19|589.19|224
1671307200000|2022-12-17 20:00:00|602.41|590.41|601.8|589.8|602.41|590.41|601.59|589.59|76
1671307500000|2022-12-17 20:05:00|601.77|589.77|602.92|590.92|602.93|590.93|601.52|589.52|118
1671307800000|2022-12-17 20:10:00|602.9|590.9|603.29|591.29|603.56|591.56|602.59|590.59|191
1671308100000|2022-12-17 20:15:00|603.15|591.15|602.79|590.79|603.28|591.28|602.74|590.74|138
1671308400000|2022-12-17 20:20:00|602.81|590.81|602.26|590.26|602.81|590.81|602.24|590.24|75
1671308700000|2022-12-17 20:25:00|602.25|590.25|601.79|589.79|602.42|590.42|601.78|589.78|100
1671309000000|2022-12-17 20:30:00|601.74|589.74|602.54|590.54|602.54|590.54|601.53|589.53|145
1671309300000|2022-12-17 20:35:00|602.52|590.52|601.74|589.74|602.52|590.52|601.55|589.55|183
1671309600000|2022-12-17 20:40:00|601.73|589.73|602.82|590.82|603.05|591.05|601.69|589.69|209
1671309900000|2022-12-17 20:45:00|602.83|590.83|602.35|590.35|603.57|591.57|602.21|590.21|353
1671310200000|2022-12-17 20:50:00|602.36|590.36|601.72|589.72|602.43|590.43|601.55|589.55|210
1671310500000|2022-12-17 20:55:00|601.71|589.71|602.24|590.24|602.45|590.45|601.59|589.59|178
1671310800000|2022-12-17 21:00:00|602.37|590.37|601.85|589.85|602.37|590.37|601.53|589.53|148
1671311100000|2022-12-17 21:05:00|601.88|589.88|603.04|591.04|603.34|591.34|601.77|589.77|401
1671311400000|2022-12-17 21:10:00|603.05|591.05|603.87|591.87|603.98|591.98|602.97|590.97|503
1671311700000|2022-12-17 21:15:00|603.86|591.86|604.39|592.39|604.71|592.71|603.62|591.62|406
1671312000000|2022-12-17 21:20:00|604.38|592.38|602.95|590.95|604.53|592.53|602.95|590.95|257
1671312300000|2022-12-17 21:25:00|602.98|590.98|602.41|590.41|603.44|591.44|602.38|590.38|190
1671312600000|2022-12-17 21:30:00|602.42|590.42|603.22|591.22|603.28|591.28|602.29|590.29|140
1671312900000|2022-12-17 21:35:00|603.23|591.23|602.91|590.91|603.61|591.61|602.54|590.54|181
1671313200000|2022-12-17 21:40:00|602.92|590.92|604.74|592.74|604.87|592.87|602.74|590.74|282
1671313500000|2022-12-17 21:45:00|604.75|592.75|603.85|591.85|604.98|592.98|603.72|591.72|303
1671313800000|2022-12-17 21:50:00|603.86|591.86|603.49|591.49|604.48|592.48|603.3|591.3|231
1671314100000|2022-12-17 21:55:00|603.46|591.46|603.95|591.95|604.04|592.04|603.39|591.39|85
1671314400000|2022-12-17 22:00:00|603.97|591.97|602.79|590.79|603.97|591.97|602.48|590.48|255
1671314700000|2022-12-17 22:05:00|602.78|590.78|602.58|590.58|603.07|591.07|602.27|590.27|173
1671315000000|2022-12-17 22:10:00|602.53|590.53|602.29|590.29|602.65|590.65|602.13|590.13|144
1671315300000|2022-12-17 22:15:00|602.53|590.53|602.83|590.83|603.12|591.12|602.51|590.51|150
1671315600000|2022-12-17 22:20:00|602.87|590.87|602.64|590.64|602.94|590.94|602.34|590.34|158
1671315900000|2022-12-17 22:25:00|602.63|590.63|602.32|590.32|602.69|590.69|602.28|590.28|221
1671316200000|2022-12-17 22:30:00|602.37|590.37|602.45|590.45|602.57|590.57|602.14|590.14|89
1671316500000|2022-12-17 22:35:00|602.42|590.42|604.56|592.56|604.74|592.74|602.42|590.42|240
1671316800000|2022-12-17 22:40:00|604.57|592.57|605.62|593.62|605.68|593.68|604.31|592.31|263
1671317100000|2022-12-17 22:45:00|605.63|593.63|607.35|595.35|607.94|595.94|605.63|593.63|416
1671317400000|2022-12-17 22:50:00|607.23|595.23|606.9|594.9|607.77|595.77|606.18|594.18|292
1671317700000|2022-12-17 22:55:00|606.89|594.89|608.49|596.49|610.04|598.04|606.7|594.7|294
1671318000000|2022-12-17 23:00:00|608.5|596.5|607.58|595.58|609.17|597.17|606.22|594.22|634
1671318300000|2022-12-17 23:05:00|607.59|595.59|606.74|594.74|609.15|597.15|606.74|594.74|719
1671318600000|2022-12-17 23:10:00|606.73|594.73|606.9|594.9|607.11|595.11|605.79|593.79|421
1671318900000|2022-12-17 23:15:00|606.89|594.89|608.08|596.08|608.28|596.28|606.53|594.53|369
1671319200000|2022-12-17 23:20:00|608.07|596.07|608.2|596.2|608.82|596.82|607.74|595.74|291
1671319500000|2022-12-17 23:25:00|608.19|596.19|608.65|596.65|608.65|596.65|607.73|595.73|278
1671319800000|2022-12-17 23:30:00|608.59|596.59|607.75|595.75|609.51|597.51|607.7|595.7|299
1671320100000|2022-12-17 23:35:00|607.76|595.76|607.79|595.79|608.19|596.19|607.6|595.6|241
1671320400000|2022-12-17 23:40:00|607.77|595.77|608.97|596.97|609.06|597.06|607.56|595.56|232
1671320700000|2022-12-17 23:45:00|608.98|596.98|610.03|598.03|610.47|598.47|608.29|596.29|560
1671321000000|2022-12-17 23:50:00|609.99|597.99|609.5|597.5|610.27|598.27|608.9|596.9|511
1671321300000|2022-12-17 23:55:00|609.46|597.46|609.36|597.36|610.63|598.63|609.16|597.16|321
1671321600000|2022-12-18 00:00:00|609.37|597.37|610.53|598.53|612.64|600.64|609.31|597.31|571
1671321900000|2022-12-18 00:05:00|610.52|598.52|608.46|596.46|610.54|598.54|607.93|595.93|363
1671322200000|2022-12-18 00:10:00|608.48|596.48|607.43|595.43|608.49|596.49|607|595|180
1671322500000|2022-12-18 00:15:00|607.42|595.42|607.64|595.64|607.69|595.69|607.08|595.08|151
1671322800000|2022-12-18 00:20:00|607.65|595.65|607.51|595.51|608.53|596.53|607.28|595.28|188
1671323100000|2022-12-18 00:25:00|607.5|595.5|606.79|594.79|607.56|595.56|606.4|594.4|223
1671323400000|2022-12-18 00:30:00|606.66|594.66|607.18|595.18|607.53|595.53|606.49|594.49|118
1671323700000|2022-12-18 00:35:00|607.28|595.28|607.15|595.15|607.47|595.47|606.94|594.94|56
1671324000000|2022-12-18 00:40:00|607.14|595.14|607.05|595.05|607.24|595.24|606.85|594.85|74
1671324300000|2022-12-18 00:45:00|607.06|595.06|607.04|595.04|607.2|595.2|607.04|595.04|33
1671324600000|2022-12-18 00:50:00|607.05|595.05|607.43|595.43|607.59|595.59|607.04|595.04|87
1671324900000|2022-12-18 00:55:00|607.31|595.31|607.42|595.42|607.54|595.54|607.29|595.29|52
1671325200000|2022-12-18 01:00:00|607.41|595.41|607.2|595.2|607.62|595.62|606.65|594.65|189
1671325500000|2022-12-18 01:05:00|607.16|595.16|607.13|595.13|607.43|595.43|607.02|595.02|96
1671325800000|2022-12-18 01:10:00|607.14|595.14|606.82|594.82|607.14|595.14|606.6|594.6|144
1671326100000|2022-12-18 01:15:00|606.83|594.83|606.53|594.53|606.99|594.99|606.51|594.51|101
1671326400000|2022-12-18 01:20:00|606.54|594.54|606.3|594.3|606.62|594.62|606.2|594.2|80
1671326700000|2022-12-18 01:25:00|606.38|594.38|605.9|593.9|606.38|594.38|605.68|593.68|141
1671327000000|2022-12-18 01:30:00|605.89|593.89|605.27|593.27|606.11|594.11|604.86|592.86|199
1671327300000|2022-12-18 01:35:00|605.26|593.26|605.2|593.2|605.26|593.26|604.98|592.98|94
1671327600000|2022-12-18 01:40:00|605.19|593.19|606.07|594.07|606.08|594.08|605.05|593.05|154
1671327900000|2022-12-18 01:45:00|606|594|606.98|594.98|607.18|595.18|605.79|593.79|302
1671328200000|2022-12-18 01:50:00|606.96|594.96|606.9|594.9|607.08|595.08|606.61|594.61|192
1671328500000|2022-12-18 01:55:00|606.86|594.86|605.89|593.89|606.86|594.86|605.85|593.85|165
1671328800000|2022-12-18 02:00:00|605.88|593.88|606.27|594.27|606.59|594.59|605.69|593.69|226
1671329100000|2022-12-18 02:05:00|606.26|594.26|606.82|594.82|606.86|594.86|606.19|594.19|231
1671329400000|2022-12-18 02:10:00|606.83|594.83|607.33|595.33|607.67|595.67|606.65|594.65|200
1671329700000|2022-12-18 02:15:00|607.32|595.32|607.3|595.3|607.96|595.96|607.14|595.14|288
1671330000000|2022-12-18 02:20:00|607.29|595.29|606.71|594.71|607.63|595.63|606.59|594.59|177
1671330300000|2022-12-18 02:25:00|606.7|594.7|606.72|594.72|606.84|594.84|606.33|594.33|186
1671330600000|2022-12-18 02:30:00|606.71|594.71|607.64|595.64|607.82|595.82|606.7|594.7|242
1671330900000|2022-12-18 02:35:00|607.53|595.53|607.81|595.81|607.82|595.82|607.3|595.3|158
1671331200000|2022-12-18 02:40:00|607.85|595.85|607.65|595.65|607.97|595.97|607.46|595.46|96
1671331500000|2022-12-18 02:45:00|607.69|595.69|607.96|595.96|608|596|607.63|595.63|67
1671331800000|2022-12-18 02:50:00|607.97|595.97|607.88|595.88|608.15|596.15|607.79|595.79|124
1671332100000|2022-12-18 02:55:00|607.89|595.89|607.95|595.95|608.02|596.02|607.53|595.53|48
1671332400000|2022-12-18 03:00:00|607.83|595.83|607.61|595.61|608.02|596.02|607.43|595.43|128
1671332700000|2022-12-18 03:05:00|607.42|595.42|607.21|595.21|607.66|595.66|607.19|595.19|69
1671333000000|2022-12-18 03:10:00|607.15|595.15|607.57|595.57|607.77|595.77|607.15|595.15|85
1671333300000|2022-12-18 03:15:00|607.56|595.56|607.09|595.09|607.78|595.78|606.95|594.95|166
1671333600000|2022-12-18 03:20:00|607.13|595.13|607.46|595.46|607.46|595.46|606.9|594.9|193
1671333900000|2022-12-18 03:25:00|607.47|595.47|607.52|595.52|607.6|595.6|607.41|595.41|37
1671334200000|2022-12-18 03:30:00|607.54|595.54|607.77|595.77|607.95|595.95|607.04|595.04|72
1671334500000|2022-12-18 03:35:00|607.78|595.78|608.17|596.17|608.19|596.19|607.63|595.63|116
1671334800000|2022-12-18 03:40:00|608.16|596.16|608|596|608.4|596.4|607.69|595.69|121
1671335100000|2022-12-18 03:45:00|608.05|596.05|607.91|595.91|608.36|596.36|607.86|595.86|140
1671335400000|2022-12-18 03:50:00|607.9|595.9|608.03|596.03|608.12|596.12|607.68|595.68|87
1671335700000|2022-12-18 03:55:00|608.01|596.01|609.4|597.4|609.44|597.44|607.97|595.97|268
1671336000000|2022-12-18 04:00:00|609.38|597.38|609.42|597.42|609.47|597.47|608.65|596.65|237
1671336300000|2022-12-18 04:05:00|609.41|597.41|609.4|597.4|609.8|597.8|609.03|597.03|270
1671336600000|2022-12-18 04:10:00|609.41|597.41|610.63|598.63|610.78|598.78|609.32|597.32|262
1671336900000|2022-12-18 04:15:00|610.59|598.59|609.61|597.61|610.78|598.78|609.26|597.26|294
1671337200000|2022-12-18 04:20:00|609.65|597.65|610.88|598.88|611.26|599.26|609.54|597.54|264
1671337500000|2022-12-18 04:25:00|610.87|598.87|611.47|599.47|611.86|599.86|610.63|598.63|326
1671337800000|2022-12-18 04:30:00|611.54|599.54|611.69|599.69|612.25|600.25|611.22|599.22|285
1671338100000|2022-12-18 04:35:00|611.62|599.62|610.41|598.41|611.67|599.67|610.38|598.38|170
1671338400000|2022-12-18 04:40:00|610.62|598.62|610.3|598.3|610.79|598.79|610.12|598.12|108
1671338700000|2022-12-18 04:45:00|610.29|598.29|609.74|597.74|610.55|598.55|609.72|597.72|171
1671339000000|2022-12-18 04:50:00|609.71|597.71|609.24|597.24|610.17|598.17|609.24|597.24|157
1671339300000|2022-12-18 04:55:00|609.28|597.28|609.51|597.51|609.78|597.78|609.15|597.15|144
1671339600000|2022-12-18 05:00:00|609.54|597.54|608.97|596.97|609.88|597.88|608.9|596.9|171
1671339900000|2022-12-18 05:05:00|608.96|596.96|608.27|596.27|609.02|597.02|608.05|596.05|93
1671340200000|2022-12-18 05:10:00|608.25|596.25|608.05|596.05|608.35|596.35|607.85|595.85|113
1671340500000|2022-12-18 05:15:00|608.04|596.04|607.71|595.71|608.04|596.04|607.52|595.52|74
1671340800000|2022-12-18 05:20:00|607.69|595.69|608.11|596.11|610.98|598.98|607.68|595.68|156
1671341100000|2022-12-18 05:25:00|608.1|596.1|607.11|595.11|608.1|596.1|607.05|595.05|75
1671341400000|2022-12-18 05:30:00|607.1|595.1|606.58|594.58|607.3|595.3|606.21|594.21|130
1671341700000|2022-12-18 05:35:00|606.56|594.56|606.22|594.22|606.61|594.61|606.22|594.22|84
1671342000000|2022-12-18 05:40:00|606.26|594.26|606.46|594.46|606.58|594.58|606.15|594.15|132
1671342300000|2022-12-18 05:45:00|606.43|594.43|607.56|595.56|607.68|595.68|606.36|594.36|106
1671342600000|2022-12-18 05:50:00|607.15|595.15|607.18|595.18|607.38|595.38|607.09|595.09|97
1671342900000|2022-12-18 05:55:00|607.2|595.2|606.82|594.82|607.5|595.5|606.8|594.8|118
1671343200000|2022-12-18 06:00:00|606.84|594.84|606.59|594.59|606.93|594.93|606.36|594.36|143
1671343500000|2022-12-18 06:05:00|606.66|594.66|605.92|593.92|606.66|594.66|605.72|593.72|117
1671343800000|2022-12-18 06:10:00|605.85|593.85|606.21|594.21|606.55|594.55|605.7|593.7|214
1671344100000|2022-12-18 06:15:00|606.19|594.19|606.37|594.37|606.47|594.47|605.81|593.81|79
1671344400000|2022-12-18 06:20:00|606.38|594.38|606.23|594.23|606.38|594.38|606.22|594.22|33
1671344700000|2022-12-18 06:25:00|606.06|594.06|605.58|593.58|606.11|594.11|604.87|592.87|115
1671345000000|2022-12-18 06:30:00|605.59|593.59|605.49|593.49|605.91|593.91|605.39|593.39|93
1671345300000|2022-12-18 06:35:00|605.51|593.51|605.16|593.16|605.53|593.53|604.97|592.97|97
1671345600000|2022-12-18 06:40:00|605.17|593.17|604.98|592.98|605.32|593.32|604.7|592.7|97
1671345900000|2022-12-18 06:45:00|605.02|593.02|605.59|593.59|605.62|593.62|604.99|592.99|61
1671346200000|2022-12-18 06:50:00|605.61|593.61|606.3|594.3|606.3|594.3|605.61|593.61|29
1671346500000|2022-12-18 06:55:00|606.25|594.25|606.44|594.44|606.48|594.48|605.8|593.8|89
1671346800000|2022-12-18 07:00:00|606.48|594.48|606.52|594.52|606.68|594.68|606.08|594.08|145
1671347100000|2022-12-18 07:05:00|606.49|594.49|607.56|595.56|607.56|595.56|606.43|594.43|79
1671347400000|2022-12-18 07:10:00|607.55|595.55|607.57|595.57|607.57|595.57|607.18|595.18|72
1671347700000|2022-12-18 07:15:00|607.34|595.34|606.97|594.97|607.47|595.47|606.94|594.94|45
1671348000000|2022-12-18 07:20:00|607|595|607.5|595.5|607.66|595.66|606.96|594.96|106
1671348300000|2022-12-18 07:25:00|607.51|595.51|607.5|595.5|607.77|595.77|607.21|595.21|109
1671348600000|2022-12-18 07:30:00|607.49|595.49|607.31|595.31|607.55|595.55|607.21|595.21|80
1671348900000|2022-12-18 07:35:00|607.32|595.32|607.4|595.4|607.46|595.46|607.05|595.05|182
1671349200000|2022-12-18 07:40:00|607.41|595.41|607.33|595.33|607.42|595.42|607.21|595.21|38
1671349500000|2022-12-18 07:45:00|607.3|595.3|606.86|594.86|607.32|595.32|606.73|594.73|47
1671349800000|2022-12-18 07:50:00|606.87|594.87|606.74|594.74|606.91|594.91|606.58|594.58|77
1671350100000|2022-12-18 07:55:00|606.71|594.71|606.58|594.58|606.78|594.78|606.5|594.5|56
1671350400000|2022-12-18 08:00:00|606.62|594.62|606.64|594.64|606.73|594.73|606.46|594.46|48
1671350700000|2022-12-18 08:05:00|606.62|594.62|607.12|595.12|607.27|595.27|606.47|594.47|70
1671351000000|2022-12-18 08:10:00|607.11|595.11|606.55|594.55|607.11|595.11|606.46|594.46|113
1671351300000|2022-12-18 08:15:00|606.56|594.56|606|594|606.62|594.62|605.77|593.77|121
1671351600000|2022-12-18 08:20:00|605.99|593.99|605.45|593.45|606.67|594.67|605.23|593.23|83
1671351900000|2022-12-18 08:25:00|605.54|593.54|605.04|593.04|605.56|593.56|604.94|592.94|138
1671352200000|2022-12-18 08:30:00|605.03|593.03|605.38|593.38|606.05|594.05|605.03|593.03|90
1671352500000|2022-12-18 08:35:00|605.39|593.39|605.41|593.41|605.59|593.59|605.26|593.26|102
1671352800000|2022-12-18 08:40:00|605.43|593.43|606.29|594.29|606.34|594.34|605.26|593.26|70
1671353100000|2022-12-18 08:45:00|606.28|594.28|606.21|594.21|606.4|594.4|606.16|594.16|53
1671353400000|2022-12-18 08:50:00|606.2|594.2|605.27|593.27|606.2|594.2|605.1|593.1|81
1671353700000|2022-12-18 08:55:00|605.26|593.26|605.29|593.29|605.45|593.45|605|593|145
1671354000000|2022-12-18 09:00:00|605.19|593.19|605.01|593.01|605.27|593.27|604.78|592.78|169
1671354300000|2022-12-18 09:05:00|604.94|592.94|604.36|592.36|605.16|593.16|604.34|592.34|148
1671354600000|2022-12-18 09:10:00|604.34|592.34|604.45|592.45|604.54|592.54|604.2|592.2|255
1671354900000|2022-12-18 09:15:00|604.44|592.44|603.65|591.65|604.46|592.46|603.28|591.28|236
1671355200000|2022-12-18 09:20:00|603.64|591.64|603.31|591.31|603.81|591.81|603.23|591.23|120
1671355500000|2022-12-18 09:25:00|603.24|591.24|598.72|586.72|603.31|591.31|598.15|586.15|436
1671355800000|2022-12-18 09:30:00|598.99|586.99|600.17|588.17|600.18|588.18|598.46|586.46|123
1671356100000|2022-12-18 09:35:00|600.18|588.18|599.31|587.31|600.41|588.41|598.4|586.4|287
1671356400000|2022-12-18 09:40:00|599.33|587.33|601.86|589.86|602.8|590.8|599.31|587.31|380
1671356700000|2022-12-18 09:45:00|601.87|589.87|600.37|588.37|601.99|589.99|600.37|588.37|277
1671357000000|2022-12-18 09:50:00|600.36|588.36|600.79|588.79|601.68|589.68|600.21|588.21|363
1671357300000|2022-12-18 09:55:00|600.78|588.78|601.6|589.6|601.77|589.77|600.74|588.74|150
1671357600000|2022-12-18 10:00:00|601.68|589.68|600.61|588.61|601.68|589.68|600.32|588.32|270
1671357900000|2022-12-18 10:05:00|600.62|588.62|601.41|589.41|601.41|589.41|600.59|588.59|204
1671358200000|2022-12-18 10:10:00|601.4|589.4|602.65|590.65|602.98|590.98|601.39|589.39|294
1671358500000|2022-12-18 10:15:00|602.63|590.63|602.95|590.95|603.85|591.85|601.94|589.94|359
1671358800000|2022-12-18 10:20:00|602.94|590.94|603.91|591.91|603.91|591.91|602.76|590.76|189
1671359100000|2022-12-18 10:25:00|603.89|591.89|604.01|592.01|604.22|592.22|603.75|591.75|204
1671359400000|2022-12-18 10:30:00|604.02|592.02|603.91|591.91|604.77|592.77|603.9|591.9|239
1671359700000|2022-12-18 10:35:00|603.92|591.92|604.37|592.37|604.54|592.54|603.92|591.92|136
1671360000000|2022-12-18 10:40:00|604.38|592.38|604.02|592.02|604.47|592.47|603.8|591.8|116
1671360300000|2022-12-18 10:45:00|603.84|591.84|605.1|593.1|605.18|593.18|603.64|591.64|216
1671360600000|2022-12-18 10:50:00|605.06|593.06|605.14|593.14|605.31|593.31|604.91|592.91|118
1671360900000|2022-12-18 10:55:00|605.15|593.15|604.54|592.54|605.15|593.15|604.35|592.35|142
1671361200000|2022-12-18 11:00:00|604.57|592.57|604.11|592.11|604.59|592.59|603.85|591.85|199
1671361500000|2022-12-18 11:05:00|603.95|591.95|603.98|591.98|604.38|592.38|603.95|591.95|32
1671361800000|2022-12-18 11:10:00|604.03|592.03|604.75|592.75|604.83|592.83|604.03|592.03|137
1671362100000|2022-12-18 11:15:00|604.71|592.71|604.13|592.13|604.86|592.86|603.99|591.99|162
1671362400000|2022-12-18 11:20:00|604.1|592.1|604.63|592.63|604.67|592.67|603.92|591.92|174
1671362700000|2022-12-18 11:25:00|604.75|592.75|604.95|592.95|605.21|593.21|604.54|592.54|177
1671363000000|2022-12-18 11:30:00|605.05|593.05|605.66|593.66|605.72|593.72|605.04|593.04|182
1671363300000|2022-12-18 11:35:00|605.67|593.67|605.68|593.68|605.92|593.92|605.49|593.49|200
1671363600000|2022-12-18 11:40:00|605.69|593.69|606.26|594.26|606.41|594.41|605.68|593.68|148
1671363900000|2022-12-18 11:45:00|606.27|594.27|605.7|593.7|606.29|594.29|605.61|593.61|158
1671364200000|2022-12-18 11:50:00|605.71|593.71|605.38|593.38|605.91|593.91|605.24|593.24|183
1671364500000|2022-12-18 11:55:00|605.37|593.37|604.88|592.88|605.63|593.63|604.75|592.75|221
1671364800000|2022-12-18 12:00:00|604.89|592.89|604.96|592.96|605.39|593.39|604.84|592.84|204
1671365100000|2022-12-18 12:05:00|604.97|592.97|606.4|594.4|606.4|594.4|604.9|592.9|251
1671365400000|2022-12-18 12:10:00|606.46|594.46|605.01|593.01|607|595|604.9|592.9|375
1671365700000|2022-12-18 12:15:00|604.99|592.99|604.47|592.47|605.46|593.46|604.29|592.29|283
1671366000000|2022-12-18 12:20:00|604.49|592.49|604.07|592.07|604.79|592.79|603.93|591.93|198
1671366300000|2022-12-18 12:25:00|604.1|592.1|604.24|592.24|604.33|592.33|603.89|591.89|155
1671366600000|2022-12-18 12:30:00|604.23|592.23|604.75|592.75|604.8|592.8|603.94|591.94|271
1671366900000|2022-12-18 12:35:00|604.73|592.73|604.93|592.93|605|593|604.68|592.68|169
1671367200000|2022-12-18 12:40:00|604.89|592.89|605.62|593.62|605.62|593.62|604.83|592.83|114
1671367500000|2022-12-18 12:45:00|605.59|593.59|605.86|593.86|605.86|593.86|605.42|593.42|169
1671367800000|2022-12-18 12:50:00|605.85|593.85|605.96|593.96|606.05|594.05|605.33|593.33|208
1671368100000|2022-12-18 12:55:00|605.95|593.95|605.34|593.34|606.01|594.01|604.87|592.87|200
1671368400000|2022-12-18 13:00:00|605.38|593.38|605|593|605.38|593.38|604.85|592.85|249
1671368700000|2022-12-18 13:05:00|604.98|592.98|605.22|593.22|605.22|593.22|604.9|592.9|321
1671369000000|2022-12-18 13:10:00|605.2|593.2|605.48|593.48|605.51|593.51|604.98|592.98|240
1671369300000|2022-12-18 13:15:00|605.5|593.5|605.7|593.7|605.78|593.78|605.34|593.34|168
1671369600000|2022-12-18 13:20:00|605.72|593.72|605.29|593.29|605.77|593.77|605.29|593.29|224
1671369900000|2022-12-18 13:25:00|605.31|593.31|605.15|593.15|605.49|593.49|605.03|593.03|258
1671370200000|2022-12-18 13:30:00|604.98|592.98|604.15|592.15|605.29|593.29|604.01|592.01|293
1671370500000|2022-12-18 13:35:00|604.16|592.16|603.68|591.68|604.35|592.35|603.54|591.54|274
1671370800000|2022-12-18 13:40:00|603.7|591.7|604.58|592.58|604.61|592.61|603.68|591.68|155
1671371100000|2022-12-18 13:45:00|604.59|592.59|603.55|591.55|604.59|592.59|603.48|591.48|177
1671371400000|2022-12-18 13:50:00|603.54|591.54|603.7|591.7|603.86|591.86|603.54|591.54|113
1671371700000|2022-12-18 13:55:00|603.69|591.69|603.07|591.07|603.74|591.74|602.83|590.83|160
1671372000000|2022-12-18 14:00:00|603.08|591.08|602.2|590.2|603.08|591.08|602.17|590.17|216
1671372300000|2022-12-18 14:05:00|602.22|590.22|602.75|590.75|602.75|590.75|602.08|590.08|166
1671372600000|2022-12-18 14:10:00|602.77|590.77|603.36|591.36|603.39|591.39|602.72|590.72|111
1671372900000|2022-12-18 14:15:00|603.39|591.39|604.14|592.14|604.7|592.7|603.39|591.39|169
1671373200000|2022-12-18 14:20:00|604.13|592.13|602.58|590.58|604.4|592.4|602.14|590.14|323
1671373500000|2022-12-18 14:25:00|602.61|590.61|603.48|591.48|603.59|591.59|602.11|590.11|222
1671373800000|2022-12-18 14:30:00|603.44|591.44|603.08|591.08|603.69|591.69|603.04|591.04|138
1671374100000|2022-12-18 14:35:00|603.07|591.07|603.65|591.65|603.76|591.76|603.02|591.02|174
1671374400000|2022-12-18 14:40:00|603.73|591.73|603.16|591.16|603.78|591.78|603.14|591.14|150
1671374700000|2022-12-18 14:45:00|603.23|591.23|602.93|590.93|603.29|591.29|602.66|590.66|106
1671375000000|2022-12-18 14:50:00|602.94|590.94|602.42|590.42|603.22|591.22|601.85|589.85|216
1671375300000|2022-12-18 14:55:00|602.43|590.43|601.95|589.95|602.68|590.68|601.69|589.69|186
1671375600000|2022-12-18 15:00:00|601.96|589.96|601.92|589.92|602.45|590.45|601.53|589.53|196
1671375900000|2022-12-18 15:05:00|601.9|589.9|601.74|589.74|602.07|590.07|601.71|589.71|117
1671376200000|2022-12-18 15:10:00|601.72|589.72|601.95|589.95|602.03|590.03|601.23|589.23|209
1671376500000|2022-12-18 15:15:00|601.79|589.79|602.33|590.33|602.45|590.45|601.59|589.59|219
1671376800000|2022-12-18 15:20:00|602.3|590.3|602.24|590.24|602.58|590.58|601.99|589.99|109
1671377100000|2022-12-18 15:25:00|602.23|590.23|602.04|590.04|602.23|590.23|601.74|589.74|179
1671377400000|2022-12-18 15:30:00|602|590|601.43|589.43|602.13|590.13|601.28|589.28|119
1671377700000|2022-12-18 15:35:00|601.35|589.35|601.43|589.43|601.89|589.89|601.27|589.27|146
1671378000000|2022-12-18 15:40:00|601.5|589.5|601.37|589.37|601.57|589.57|601.25|589.25|79
1671378300000|2022-12-18 15:45:00|601.36|589.36|601.53|589.53|601.67|589.67|601.25|589.25|183
1671378600000|2022-12-18 15:50:00|601.35|589.35|600.6|588.6|601.6|589.6|600.52|588.52|173
1671378900000|2022-12-18 15:55:00|600.61|588.61|600.54|588.54|601.19|589.19|600.53|588.53|122
1671379200000|2022-12-18 16:00:00|600.53|588.53|601|589|601.3|589.3|600.43|588.43|203
1671379500000|2022-12-18 16:05:00|600.99|588.99|600.9|588.9|601.37|589.37|600.72|588.72|138
1671379800000|2022-12-18 16:10:00|600.91|588.91|601.72|589.72|601.75|589.75|600.84|588.84|187
1671380100000|2022-12-18 16:15:00|601.71|589.71|601.83|589.83|602.3|590.3|601.65|589.65|254
1671380400000|2022-12-18 16:20:00|601.85|589.85|601.58|589.58|601.85|589.85|601.46|589.46|192
1671380700000|2022-12-18 16:25:00|601.57|589.57|601.72|589.72|601.74|589.74|601.38|589.38|129
1671381000000|2022-12-18 16:30:00|601.71|589.71|601.63|589.63|601.8|589.8|601.48|589.48|173
1671381300000|2022-12-18 16:35:00|601.65|589.65|601.77|589.77|602.04|590.04|601.62|589.62|86
1671381600000|2022-12-18 16:40:00|601.73|589.73|600.92|588.92|601.91|589.91|600.86|588.86|106
1671381900000|2022-12-18 16:45:00|600.86|588.86|600.66|588.66|600.89|588.89|600.33|588.33|149
1671382200000|2022-12-18 16:50:00|600.67|588.67|601.29|589.29|601.4|589.4|600.38|588.38|217
1671382500000|2022-12-18 16:55:00|601.34|589.34|601.64|589.64|601.86|589.86|601.17|589.17|139
1671382800000|2022-12-18 17:00:00|601.6|589.6|602.09|590.09|602.14|590.14|601.41|589.41|149
1671383100000|2022-12-18 17:05:00|602.08|590.08|602.26|590.26|603.06|591.06|601.97|589.97|260
1671383400000|2022-12-18 17:10:00|602.28|590.28|602.68|590.68|603.07|591.07|602.18|590.18|174
1671383700000|2022-12-18 17:15:00|602.69|590.69|602.71|590.71|602.92|590.92|602.5|590.5|76
1671384000000|2022-12-18 17:20:00|602.7|590.7|602.45|590.45|602.82|590.82|602.45|590.45|76
1671384300000|2022-12-18 17:25:00|602.47|590.47|603.35|591.35|603.51|591.51|602.42|590.42|143
1671384600000|2022-12-18 17:30:00|603.34|591.34|603.72|591.72|604.29|592.29|603.2|591.2|163
1671384900000|2022-12-18 17:35:00|603.71|591.71|603.44|591.44|603.84|591.84|603.42|591.42|81
1671385200000|2022-12-18 17:40:00|603.45|591.45|603.25|591.25|603.51|591.51|603.05|591.05|102
1671385500000|2022-12-18 17:45:00|603.27|591.27|603.51|591.51|603.7|591.7|603.05|591.05|148
1671385800000|2022-12-18 17:50:00|603.49|591.49|603.97|591.97|603.97|591.97|603.28|591.28|131
1671386100000|2022-12-18 17:55:00|603.96|591.96|604.43|592.43|604.43|592.43|603.8|591.8|120
1671386400000|2022-12-18 18:00:00|604.36|592.36|607.62|595.62|609.66|597.66|604.2|592.2|645
1671386700000|2022-12-18 18:05:00|607.61|595.61|607.82|595.82|608.24|596.24|606.75|594.75|624
1671387000000|2022-12-18 18:10:00|607.83|595.83|608.59|596.59|610.15|598.15|607.65|595.65|564
1671387300000|2022-12-18 18:15:00|608.61|596.61|609.05|597.05|609.81|597.81|608.27|596.27|489
1671387600000|2022-12-18 18:20:00|609.02|597.02|607|595|609.18|597.18|606.6|594.6|370
1671387900000|2022-12-18 18:25:00|606.98|594.98|606.73|594.73|607.35|595.35|606.53|594.53|308
1671388200000|2022-12-18 18:30:00|606.7|594.7|607.34|595.34|607.43|595.43|606.68|594.68|200
1671388500000|2022-12-18 18:35:00|607.32|595.32|606.7|594.7|607.4|595.4|606.62|594.62|205
1671388800000|2022-12-18 18:40:00|606.72|594.72|606.16|594.16|606.72|594.72|606.11|594.11|204
1671389100000|2022-12-18 18:45:00|606.18|594.18|605.84|593.84|606.45|594.45|605.73|593.73|180
1671389400000|2022-12-18 18:50:00|605.82|593.82|604.75|592.75|605.98|593.98|603.5|591.5|508
1671389700000|2022-12-18 18:55:00|604.74|592.74|605.98|593.98|606.09|594.09|603.66|591.66|440
1671390000000|2022-12-18 19:00:00|605.97|593.97|606.79|594.79|607.63|595.63|605.77|593.77|559
1671390300000|2022-12-18 19:05:00|606.8|594.8|606.8|594.8|606.84|594.84|606.34|594.34|341
1671390600000|2022-12-18 19:10:00|606.79|594.79|604.9|592.9|607.07|595.07|604.9|592.9|375
1671390900000|2022-12-18 19:15:00|604.92|592.92|605.93|593.93|605.99|593.99|604.66|592.66|328
1671391200000|2022-12-18 19:20:00|605.95|593.95|607.3|595.3|607.4|595.4|605.9|593.9|288
1671391500000|2022-12-18 19:25:00|607.31|595.31|606.6|594.6|607.36|595.36|606.54|594.54|246
1671391800000|2022-12-18 19:30:00|606.65|594.65|606.52|594.52|607.07|595.07|606.4|594.4|255
1671392100000|2022-12-18 19:35:00|606.53|594.53|606.23|594.23|606.65|594.65|605.71|593.71|196
1671392400000|2022-12-18 19:40:00|606.29|594.29|606.95|594.95|606.98|594.98|605.96|593.96|170
1671392700000|2022-12-18 19:45:00|606.93|594.93|606.09|594.09|607.3|595.3|605.82|593.82|314
1671393000000|2022-12-18 19:50:00|606.11|594.11|606.39|594.39|606.75|594.75|605.79|593.79|200
1671393300000|2022-12-18 19:55:00|606.44|594.44|606.93|594.93|607.07|595.07|606.41|594.41|233
1671393600000|2022-12-18 20:00:00|606.94|594.94|609.44|597.44|609.86|597.86|606.28|594.28|534
1671393900000|2022-12-18 20:05:00|609.36|597.36|609.35|597.35|609.7|597.7|608.87|596.87|250
1671394200000|2022-12-18 20:10:00|609.2|597.2|608.95|596.95|609.32|597.32|608.83|596.83|198
1671394500000|2022-12-18 20:15:00|608.92|596.92|609.11|597.11|609.48|597.48|608.82|596.82|189
1671394800000|2022-12-18 20:20:00|609.1|597.1|608.06|596.06|609.32|597.32|607.85|595.85|282
1671395100000|2022-12-18 20:25:00|608.11|596.11|608.24|596.24|608.53|596.53|608.06|596.06|191
1671395400000|2022-12-18 20:30:00|608.25|596.25|608.42|596.42|608.66|596.66|608.2|596.2|179
1671395700000|2022-12-18 20:35:00|608.4|596.4|609.4|595.9|610.06|597.22|608.38|595.9|334
1671396000000|2022-12-18 20:40:00|609.41|595.91|609.39|595.89|609.87|596.37|609.09|595.59|219
1671396300000|2022-12-18 20:45:00|609.45|595.95|609.1|595.6|609.59|596.09|608.94|595.44|201
1671396600000|2022-12-18 20:50:00|609.11|595.61|608.63|595.13|609.57|596.07|608.4|594.9|225
1671396900000|2022-12-18 20:55:00|608.65|595.15|608.13|594.63|608.68|595.18|607.7|594.2|214
1671397200000|2022-12-18 21:00:00|608.17|594.67|607.28|593.78|608.5|595|607.11|593.61|232
1671397500000|2022-12-18 21:05:00|607.29|593.79|608.35|594.85|608.8|595.3|607.27|593.77|342
1671397800000|2022-12-18 21:10:00|608.34|594.84|608.13|594.63|608.34|594.84|607.96|594.46|150
1671398100000|2022-12-18 21:15:00|608.12|594.62|606.37|592.87|608.13|594.63|605.62|592.12|380
1671398400000|2022-12-18 21:20:00|606.36|592.86|605.66|592.16|606.36|592.86|605.46|591.96|305
1671398700000|2022-12-18 21:25:00|605.73|592.23|605.22|591.72|606.25|592.75|604.89|591.39|259
1671399000000|2022-12-18 21:30:00|605.21|591.71|604.23|590.73|605.21|591.71|603.55|590.05|257
1671399300000|2022-12-18 21:35:00|604.24|590.74|603.68|590.18|604.53|591.03|603.12|589.62|296
1671399600000|2022-12-18 21:40:00|603.66|590.16|603.28|589.78|603.66|590.16|603.11|589.61|152
1671399900000|2022-12-18 21:45:00|603.34|589.84|604.03|590.53|604.17|590.67|603.3|589.8|113
1671400200000|2022-12-18 21:50:00|604.01|590.51|604.37|590.87|604.37|590.87|603.99|590.49|103
1671400500000|2022-12-18 21:55:00|604.35|590.85|603.62|590.12|604.35|590.85|603.34|589.84|121
1671400800000|2022-12-18 22:00:00|603.61|590.11|602.6|590.6|603.84|590.65|602.44|589.71|135
1671401100000|2022-12-18 22:05:00|602.59|590.59|603.31|591.31|603.72|591.72|602.29|590.29|201
1671401400000|2022-12-18 22:10:00|603.32|591.32|603.77|591.77|604.08|592.08|603.32|591.32|172
1671401700000|2022-12-18 22:15:00|603.81|591.81|604.06|592.06|604.12|592.12|603.62|591.62|140
1671402000000|2022-12-18 22:20:00|604.07|592.07|603.51|591.51|604.07|592.07|603.5|591.5|143
1671402300000|2022-12-18 22:25:00|603.5|591.5|603.9|591.9|603.95|591.95|603.43|591.43|96
1671402600000|2022-12-18 22:30:00|603.94|591.94|604.1|592.1|604.13|592.13|603.79|591.79|63
1671402900000|2022-12-18 22:35:00|604.07|592.07|606.54|594.54|606.89|594.89|604.06|592.06|497
1671403200000|2022-12-18 22:40:00|606.56|594.56|606.39|594.39|606.77|594.77|605.97|593.97|249
1671403500000|2022-12-18 22:45:00|606.35|594.35|602.36|590.36|606.37|594.37|601.06|589.06|444
1671403800000|2022-12-18 22:50:00|602.38|590.38|605.08|593.08|606.4|594.4|601.57|589.57|490
1671404100000|2022-12-18 22:55:00|605.07|593.07|605.58|593.58|605.68|593.68|604.96|592.96|286
1671404400000|2022-12-18 23:00:00|605.59|593.59|607.58|595.58|607.91|595.91|604.62|592.62|549
1671404700000|2022-12-18 23:05:00|607.63|595.63|607.78|595.78|608.1|596.1|607.05|595.05|440
1671405000000|2022-12-18 23:10:00|607.79|595.79|609.2|597.2|609.98|597.98|607.52|595.52|345
1671405300000|2022-12-18 23:15:00|609.21|597.21|608.54|596.54|609.64|597.64|607.93|595.93|481
1671405600000|2022-12-18 23:20:00|608.6|596.6|608.65|596.65|609.04|597.04|607.88|595.88|310
1671405900000|2022-12-18 23:25:00|608.66|596.66|608.55|596.55|609.05|597.05|608.25|596.25|313
1671406200000|2022-12-18 23:30:00|608.56|596.56|606.52|594.52|608.59|596.59|606.18|594.18|368
1671406500000|2022-12-18 23:35:00|606.51|594.51|605.06|593.06|606.69|594.69|604.41|592.41|510
1671406800000|2022-12-18 23:40:00|605.09|593.09|604.24|592.24|605.49|593.49|603.92|591.92|342
1671407100000|2022-12-18 23:45:00|604.21|592.21|603.46|591.46|604.56|592.56|602.77|590.77|349
1671407400000|2022-12-18 23:50:00|603.44|591.44|601.45|589.45|603.51|591.51|601.26|589.26|334
1671407700000|2022-12-18 23:55:00|601.43|589.43|601.23|589.23|601.57|589.57|599.67|587.67|516
1671408000000|2022-12-19 00:00:00|601.24|589.24|601.72|589.72|602.46|590.46|601.24|589.24|451
1671408300000|2022-12-19 00:05:00|601.73|589.73|601.2|589.2|601.73|589.73|599.68|587.68|431
1671408600000|2022-12-19 00:10:00|601.25|589.25|602.66|590.66|603.14|591.14|601.25|589.25|330
1671408900000|2022-12-19 00:15:00|602.64|590.64|603.48|591.48|603.55|591.55|601.94|589.94|379
1671409200000|2022-12-19 00:20:00|603.5|591.5|604.98|592.98|605.32|593.32|603.48|591.48|358
1671409500000|2022-12-19 00:25:00|604.99|592.99|606.92|594.92|607.23|595.23|604.97|592.97|457
1671409800000|2022-12-19 00:30:00|606.9|594.9|607.59|595.59|608.63|596.63|606.4|594.4|606
1671410100000|2022-12-19 00:35:00|607.61|595.61|606.98|594.98|607.63|595.63|606|594|422
1671410400000|2022-12-19 00:40:00|606.99|594.99|606.08|594.08|606.99|594.99|605.87|593.87|273
1671410700000|2022-12-19 00:45:00|606.06|594.06|604.38|592.38|606.4|594.4|604.25|592.25|336
1671411000000|2022-12-19 00:50:00|604.39|592.39|605.59|593.59|605.65|593.65|604.37|592.37|314
1671411300000|2022-12-19 00:55:00|605.58|593.58|605.46|593.46|605.8|593.8|605.3|593.3|271
1671411600000|2022-12-19 01:00:00|605.5|593.5|605.15|593.15|605.58|593.58|604.87|592.87|277
1671411900000|2022-12-19 01:05:00|605.14|593.14|604.8|592.8|605.49|593.49|604.78|592.78|294
1671412200000|2022-12-19 01:10:00|604.83|592.83|604.47|592.47|604.83|592.83|604.23|592.23|317
1671412500000|2022-12-19 01:15:00|604.48|592.48|606.67|594.67|607.3|595.3|604.46|592.46|396
1671412800000|2022-12-19 01:20:00|606.69|594.69|607.7|595.7|607.87|595.87|605.85|593.85|459
1671413100000|2022-12-19 01:25:00|607.72|595.72|606.44|594.44|607.94|595.94|606.31|594.31|420
1671413400000|2022-12-19 01:30:00|606.43|594.43|607.34|595.34|607.49|595.49|606.33|594.33|425
1671413700000|2022-12-19 01:35:00|607.44|595.44|606.5|594.5|607.44|595.44|606.5|594.5|233
1671414000000|2022-12-19 01:40:00|606.48|594.48|605.98|593.98|606.8|594.8|605.57|593.57|286
1671414300000|2022-12-19 01:45:00|605.99|593.99|606.57|594.57|606.67|594.67|605.9|593.9|256
1671414600000|2022-12-19 01:50:00|606.56|594.56|605.16|593.16|606.69|594.69|604.99|592.99|280
1671414900000|2022-12-19 01:55:00|605.18|593.18|605.51|593.51|605.7|593.7|605.07|593.07|246
1671415200000|2022-12-19 02:00:00|605.47|593.47|605.59|593.59|605.64|593.64|604.87|592.87|395
1671415500000|2022-12-19 02:05:00|605.6|593.6|604.01|592.01|605.78|593.78|603.89|591.89|296
1671415800000|2022-12-19 02:10:00|604.1|592.1|603.88|591.88|604.45|592.45|603.66|591.66|289
1671416100000|2022-12-19 02:15:00|603.83|591.83|603.68|591.68|604.31|592.31|603.62|591.62|287
1671416400000|2022-12-19 02:20:00|603.66|591.66|603.73|591.73|603.96|591.96|603.35|591.35|339
1671416700000|2022-12-19 02:25:00|603.72|591.72|601.61|589.61|603.72|591.72|601.6|589.6|348
1671417000000|2022-12-19 02:30:00|601.52|589.52|600.21|588.21|602.44|590.44|600.1|588.1|425
1671417300000|2022-12-19 02:35:00|600.2|588.2|599.16|587.16|600.57|588.57|598.42|586.42|691
1671417600000|2022-12-19 02:40:00|599.1|587.1|600.62|588.62|600.69|588.69|598.71|586.71|543
1671417900000|2022-12-19 02:45:00|600.57|588.57|601.32|589.32|601.74|589.74|599.88|587.88|368
1671418200000|2022-12-19 02:50:00|601.31|589.31|601.34|589.34|601.71|589.71|601.19|589.19|290
1671418500000|2022-12-19 02:55:00|601.43|589.43|600.03|588.03|601.8|589.8|599.7|587.7|523
1671418800000|2022-12-19 03:00:00|600.02|588.02|595.26|583.26|600.26|588.26|594.31|582.31|698
1671419100000|2022-12-19 03:05:00|595.3|583.3|595.23|583.23|595.84|583.84|592.78|580.78|835
1671419400000|2022-12-19 03:10:00|595.24|583.24|597.4|585.4|597.54|585.54|594.9|582.9|598
1671419700000|2022-12-19 03:15:00|597.39|585.39|597.74|585.74|597.74|585.74|596.23|584.23|461
1671420000000|2022-12-19 03:20:00|597.78|585.78|597.67|585.67|598.26|586.26|597.4|585.4|298
1671420300000|2022-12-19 03:25:00|597.65|585.65|597.86|585.86|598.17|586.17|597.47|585.47|264
1671420600000|2022-12-19 03:30:00|597.85|585.85|597.57|585.57|598.13|586.13|597.49|585.49|339
1671420900000|2022-12-19 03:35:00|597.6|585.6|595.45|583.45|597.6|585.6|595.05|583.05|444
1671421200000|2022-12-19 03:40:00|595.46|583.46|592.52|580.52|595.47|583.47|590.74|578.74|765
1671421500000|2022-12-19 03:45:00|592.53|580.53|594.04|582.04|594.94|582.94|589.85|577.85|932
1671421800000|2022-12-19 03:50:00|593.99|581.99|594.7|582.7|594.94|582.94|593.33|581.33|521
1671422100000|2022-12-19 03:55:00|594.74|582.74|594.73|582.73|595.89|583.89|594.13|582.13|530
1671422400000|2022-12-19 04:00:00|594.74|582.74|595.26|583.26|595.59|583.59|593.74|581.74|442
1671422700000|2022-12-19 04:05:00|595.27|583.27|596.05|584.05|596.05|584.05|595.27|583.27|355
1671423000000|2022-12-19 04:10:00|596.02|584.02|595.62|583.62|596.48|584.48|595.52|583.52|255
1671423300000|2022-12-19 04:15:00|595.61|583.61|595.08|583.08|596.21|584.21|594.71|582.71|398
1671423600000|2022-12-19 04:20:00|595.14|583.14|597.55|585.55|598.1|586.1|595.1|583.1|433
1671423900000|2022-12-19 04:25:00|597.56|585.56|597.04|585.04|597.73|585.73|596.86|584.86|408
1671424200000|2022-12-19 04:30:00|597.14|585.14|596.63|584.63|597.27|585.27|596.4|584.4|340
1671424500000|2022-12-19 04:35:00|596.62|584.62|597.39|585.39|597.59|585.59|595.9|583.9|317
1671424800000|2022-12-19 04:40:00|597.41|585.41|597.97|585.97|598.11|586.11|597.17|585.17|292
1671425100000|2022-12-19 04:45:00|597.96|585.96|597.84|585.84|598.22|586.22|597.72|585.72|328
1671425400000|2022-12-19 04:50:00|597.81|585.81|597.09|585.09|598.08|586.08|596.97|584.97|354
1671425700000|2022-12-19 04:55:00|597.06|585.06|596.79|584.79|597.14|585.14|596.52|584.52|241
1671426000000|2022-12-19 05:00:00|596.84|584.84|597.43|585.43|597.64|585.64|596.79|584.79|337
1671426300000|2022-12-19 05:05:00|597.45|585.45|596.83|584.83|597.47|585.47|596.44|584.44|266
1671426600000|2022-12-19 05:10:00|596.84|584.84|595.92|583.92|596.87|584.87|595.52|583.52|302
1671426900000|2022-12-19 05:15:00|595.9|583.9|594.98|582.98|596.19|584.19|594.75|582.75|302
1671427200000|2022-12-19 05:20:00|594.97|582.97|595.79|583.79|595.81|583.81|594.97|582.97|304
1671427500000|2022-12-19 05:25:00|595.8|583.8|596.83|584.83|596.99|584.99|595.74|583.74|258
1671427800000|2022-12-19 05:30:00|596.81|584.81|595.66|583.66|597.47|585.47|595.52|583.52|316
1671428100000|2022-12-19 05:35:00|595.71|583.71|595.48|583.48|595.8|583.8|594.84|582.84|374
1671428400000|2022-12-19 05:40:00|595.44|583.44|594.44|582.44|595.44|583.44|593.58|581.58|491
1671428700000|2022-12-19 05:45:00|594.45|582.45|595.62|583.62|595.68|583.68|593.61|581.61|408
1671429000000|2022-12-19 05:50:00|595.6|583.6|594.56|582.56|595.65|583.65|594.44|582.44|308
1671429300000|2022-12-19 05:55:00|594.52|582.52|594.49|582.49|594.74|582.74|594.07|582.07|317
1671429600000|2022-12-19 06:00:00|594.54|582.54|596.22|584.22|596.73|584.73|593.85|581.85|503
1671429900000|2022-12-19 06:05:00|596.24|584.24|596.4|584.4|597.25|585.25|596.11|584.11|371
1671430200000|2022-12-19 06:10:00|596.39|584.39|597.24|585.24|597.35|585.35|596.36|584.36|353
1671430500000|2022-12-19 06:15:00|597.26|585.26|596.89|584.89|597.49|585.49|596.51|584.51|214
1671430800000|2022-12-19 06:20:00|596.9|584.9|596.29|584.29|596.95|584.95|596|584|209
1671431100000|2022-12-19 06:25:00|596.08|584.08|596.52|584.52|596.71|584.71|595.83|583.83|265
1671431400000|2022-12-19 06:30:00|596.55|584.55|596.79|584.79|596.9|584.9|596.44|584.44|178
1671431700000|2022-12-19 06:35:00|596.78|584.78|597.46|585.46|598.54|586.54|596.7|584.7|317
1671432000000|2022-12-19 06:40:00|597.45|585.45|596.74|584.74|597.67|585.67|596.28|584.28|352
1671432300000|2022-12-19 06:45:00|596.75|584.75|597.53|585.53|597.71|585.71|596.74|584.74|307
1671432600000|2022-12-19 06:50:00|597.54|585.54|598.04|586.04|598.52|586.52|596.94|584.94|389
1671432900000|2022-12-19 06:55:00|598.06|586.06|598.55|586.55|599.13|587.13|598.04|586.04|288
1671433200000|2022-12-19 07:00:00|598.56|586.56|599.71|587.71|600.09|588.09|598.15|586.15|321
1671433500000|2022-12-19 07:05:00|599.7|587.7|599.95|587.95|599.95|587.95|599.1|587.1|259
1671433800000|2022-12-19 07:10:00|599.92|587.92|599.82|587.82|600.28|588.28|599.39|587.39|197
1671434100000|2022-12-19 07:15:00|599.81|587.81|599.31|587.31|599.89|587.89|599.12|587.12|246
1671434400000|2022-12-19 07:20:00|599.33|587.33|599.47|587.47|599.63|587.63|598.97|586.97|216
1671434700000|2022-12-19 07:25:00|599.48|587.48|599.74|587.74|600.23|588.23|599.08|587.08|207
1671435000000|2022-12-19 07:30:00|599.7|587.7|598.55|586.55|599.78|587.78|598.14|586.14|362
1671435300000|2022-12-19 07:35:00|598.56|586.56|598.52|586.52|598.77|586.77|598.03|586.03|361
1671435600000|2022-12-19 07:40:00|598.48|586.48|599.05|587.05|599.21|587.21|598.47|586.47|242
1671435900000|2022-12-19 07:45:00|599.04|587.04|598.96|586.96|599.36|587.36|598.7|586.7|232
1671436200000|2022-12-19 07:50:00|598.95|586.95|598.4|586.4|599.11|587.11|597.75|585.75|444
1671436500000|2022-12-19 07:55:00|598.38|586.38|599.72|587.72|599.98|587.98|597.82|585.82|366
1671436800000|2022-12-19 08:00:00|599.71|587.71|600.68|588.68|601.41|589.41|599.55|587.55|479
1671437100000|2022-12-19 08:05:00|600.7|588.7|600.55|588.55|601.55|589.55|600.41|588.41|400
1671437400000|2022-12-19 08:10:00|600.63|588.63|600.66|588.66|601.02|589.02|600.3|588.3|394
1671437700000|2022-12-19 08:15:00|600.65|588.65|602.17|590.17|602.21|590.21|600.34|588.34|351
1671438000000|2022-12-19 08:20:00|602.15|590.15|602.99|590.99|603.17|591.17|602.13|590.13|340
1671438300000|2022-12-19 08:25:00|603|591|602.12|590.12|603.13|591.13|601.93|589.93|376
1671438600000|2022-12-19 08:30:00|602.11|590.11|601.4|589.4|602.7|590.7|601.03|589.03|553
1671438900000|2022-12-19 08:35:00|601.39|589.39|601.58|589.58|601.67|589.67|601.05|589.05|253
1671439200000|2022-12-19 08:40:00|601.57|589.57|602.16|590.16|602.38|590.38|601.44|589.44|240
1671439500000|2022-12-19 08:45:00|602.26|590.26|602.35|590.35|602.55|590.55|601.77|589.77|167
1671439800000|2022-12-19 08:50:00|602.42|590.42|603.58|591.58|603.97|591.97|602.42|590.42|406
1671440100000|2022-12-19 08:55:00|603.59|591.59|604.58|592.58|604.6|592.6|603.59|591.59|349
1671440400000|2022-12-19 09:00:00|604.59|592.59|603.79|591.79|604.86|592.86|603.78|591.78|322
1671440700000|2022-12-19 09:05:00|603.8|591.8|604.67|592.67|604.7|592.7|603.78|591.78|379
1671441000000|2022-12-19 09:10:00|604.66|592.66|604.33|592.33|604.67|592.67|603.52|591.52|431
1671441300000|2022-12-19 09:15:00|604.32|592.32|605.48|593.48|605.48|593.48|603.85|591.85|579
1671441600000|2022-12-19 09:20:00|605.47|593.47|604.79|592.79|605.66|593.66|604.49|592.49|338
1671441900000|2022-12-19 09:25:00|604.85|592.85|605.32|593.32|605.65|593.65|604.67|592.67|292
1671442200000|2022-12-19 09:30:00|605.3|593.3|605.57|593.57|605.85|593.85|605.3|593.3|223
1671442500000|2022-12-19 09:35:00|605.56|593.56|606.67|594.67|607.63|595.63|605.22|593.22|444
1671442800000|2022-12-19 09:40:00|606.66|594.66|606.04|594.04|606.66|594.66|605.26|593.26|410
1671443100000|2022-12-19 09:45:00|606.03|594.03|607.25|595.25|607.38|595.38|605.87|593.87|322
1671443400000|2022-12-19 09:50:00|607.23|595.23|607.36|595.36|607.73|595.73|607.06|595.06|322
1671443700000|2022-12-19 09:55:00|607.35|595.35|606.97|594.97|607.73|595.73|606.9|594.9|226
1671444000000|2022-12-19 10:00:00|606.98|594.98|607.25|595.25|607.54|595.54|606.91|594.91|237
1671444300000|2022-12-19 10:05:00|607.23|595.23|606.85|594.85|607.56|595.56|606.63|594.63|403
1671444600000|2022-12-19 10:10:00|606.89|594.89|607.6|595.6|607.67|595.67|606.69|594.69|321
1671444900000|2022-12-19 10:15:00|607.63|595.63|609.14|597.14|609.66|597.66|607.51|595.51|512
1671445200000|2022-12-19 10:20:00|609.13|597.13|609.58|597.58|609.74|597.74|608.93|596.93|350
1671445500000|2022-12-19 10:25:00|609.57|597.57|608.83|596.83|609.67|597.67|608.19|596.19|326
1671445800000|2022-12-19 10:30:00|608.82|596.82|608.44|596.44|609.2|597.2|607.96|595.96|279
1671446100000|2022-12-19 10:35:00|608.41|596.41|609.12|597.12|609.21|597.21|608.13|596.13|352
1671446400000|2022-12-19 10:40:00|609.1|597.1|608.59|596.59|609.27|597.27|608.15|596.15|236
1671446700000|2022-12-19 10:45:00|608.53|596.53|608.31|596.31|608.61|596.61|607.87|595.87|320
1671447000000|2022-12-19 10:50:00|608.3|596.3|608.15|596.15|608.52|596.52|607.17|595.17|315
1671447300000|2022-12-19 10:55:00|608.16|596.16|607.82|595.82|608.53|596.53|607.4|595.4|284
1671447600000|2022-12-19 11:00:00|607.83|595.83|607.39|595.39|608.51|596.51|607.3|595.3|291
1671447900000|2022-12-19 11:05:00|607.35|595.35|607.58|595.58|607.63|595.63|606.8|594.8|340
1671448200000|2022-12-19 11:10:00|607.57|595.57|607.73|595.73|607.81|595.81|606.98|594.98|394
1671448500000|2022-12-19 11:15:00|607.5|595.5|607.54|595.54|607.97|595.97|607.48|595.48|339
1671448800000|2022-12-19 11:20:00|607.53|595.53|607.31|595.31|608.52|596.52|606.98|594.98|401
1671449100000|2022-12-19 11:25:00|607.41|595.41|606.29|594.29|607.41|595.41|606.04|594.04|465
1671449400000|2022-12-19 11:30:00|606.28|594.28|607|595|607.27|595.27|606.04|594.04|531
1671449700000|2022-12-19 11:35:00|607.04|595.04|607.81|595.81|607.81|595.81|606.99|594.99|279
1671450000000|2022-12-19 11:40:00|607.8|595.8|607.67|595.67|608.03|596.03|607.56|595.56|152
1671450300000|2022-12-19 11:45:00|607.72|595.72|606.68|594.68|607.72|595.72|606.21|594.21|456
1671450600000|2022-12-19 11:50:00|606.69|594.69|607.28|595.28|607.69|595.69|606.68|594.68|303
1671450900000|2022-12-19 11:55:00|607.27|595.27|607.54|595.54|607.61|595.61|606.69|594.69|366
1671451200000|2022-12-19 12:00:00|607.52|595.52|606.72|594.72|607.63|595.63|606.49|594.49|253
1671451500000|2022-12-19 12:05:00|606.76|594.76|606.65|594.65|607.12|595.12|606.5|594.5|321
1671451800000|2022-12-19 12:10:00|606.66|594.66|606.87|594.87|606.9|594.9|606.41|594.41|226
1671452100000|2022-12-19 12:15:00|606.85|594.85|607.66|595.66|607.81|595.81|606.65|594.65|266
1671452400000|2022-12-19 12:20:00|607.67|595.67|607.47|595.47|608.12|596.12|607.42|595.42|290
1671452700000|2022-12-19 12:25:00|607.48|595.48|606.64|594.64|608.16|596.16|606.63|594.63|308
1671453000000|2022-12-19 12:30:00|606.61|594.61|606.44|594.44|607|595|606.15|594.15|347
1671453300000|2022-12-19 12:35:00|606.45|594.45|609.31|597.31|609.61|597.61|606.25|594.25|455
1671453600000|2022-12-19 12:40:00|609.32|597.32|609.55|597.55|610.65|598.65|608.48|596.48|537
1671453900000|2022-12-19 12:45:00|609.54|597.54|612.69|600.69|612.69|600.69|609.14|597.14|462
1671454200000|2022-12-19 12:50:00|612.67|600.67|610.32|598.32|612.67|600.67|610.3|598.3|540
1671454500000|2022-12-19 12:55:00|610.31|598.31|608.6|596.6|610.51|598.51|608.08|596.08|476
1671454800000|2022-12-19 13:00:00|608.58|596.58|609.51|597.51|611.7|599.7|608.45|596.45|624
1671455100000|2022-12-19 13:05:00|609.66|597.66|609.52|597.52|609.79|597.79|608.56|596.56|638
1671455400000|2022-12-19 13:10:00|609.5|597.5|609.27|597.27|609.5|597.5|608.72|596.72|495
1671455700000|2022-12-19 13:15:00|609.24|597.24|609.49|597.49|610.22|598.22|609.02|597.02|476
1671456000000|2022-12-19 13:20:00|609.5|597.5|607.54|595.54|609.65|597.65|607.52|595.52|446
1671456300000|2022-12-19 13:25:00|607.55|595.55|606.37|594.37|608.07|596.07|606.26|594.26|593
1671456600000|2022-12-19 13:30:00|606.38|594.38|608.45|596.45|608.93|596.93|606.33|594.33|458
1671456900000|2022-12-19 13:35:00|608.44|596.44|607.15|595.15|608.63|596.63|606.5|594.5|479
1671457200000|2022-12-19 13:40:00|607.09|595.09|607.02|595.02|607.23|595.23|606.57|594.57|402
1671457500000|2022-12-19 13:45:00|607.03|595.03|607.95|595.95|608.13|596.13|606.47|594.47|509
1671457800000|2022-12-19 13:50:00|607.98|595.98|608.55|596.55|609.04|597.04|607.91|595.91|425
1671458100000|2022-12-19 13:55:00|608.54|596.54|607.64|595.64|608.71|596.71|607.52|595.52|373
1671458400000|2022-12-19 14:00:00|607.54|595.54|607.17|595.17|608.25|596.25|607.16|595.16|483
1671458700000|2022-12-19 14:05:00|607.15|595.15|604.38|592.38|607.33|595.33|602.7|590.7|782
1671459000000|2022-12-19 14:10:00|604.31|592.31|603.76|591.76|605.81|593.81|603.49|591.49|599
1671459300000|2022-12-19 14:15:00|603.36|591.36|604.37|592.37|605.07|593.07|603.05|591.05|581
1671459600000|2022-12-19 14:20:00|604.38|592.38|605.49|593.49|605.72|593.72|603.99|591.99|480
1671459900000|2022-12-19 14:25:00|605.41|593.41|605.62|593.62|606.14|594.14|605.11|593.11|405
1671460200000|2022-12-19 14:30:00|605.63|593.63|603.9|591.9|605.9|593.9|603.54|591.54|765
1671460500000|2022-12-19 14:35:00|603.85|591.85|607.67|595.67|608.14|596.14|603.75|591.75|724
1671460800000|2022-12-19 14:40:00|607.6|595.6|605.7|593.7|608.02|596.02|605.54|593.54|777
1671461100000|2022-12-19 14:45:00|605.71|593.71|603.59|591.59|605.93|593.93|602.75|590.75|703
1671461400000|2022-12-19 14:50:00|603.51|591.51|604.79|592.79|604.84|592.84|603.1|591.1|604
1671461700000|2022-12-19 14:55:00|604.8|592.8|606.98|594.98|607.45|595.45|604.57|592.57|623
1671462000000|2022-12-19 15:00:00|606.97|594.97|606.08|594.08|607.47|595.47|605.01|593.01|698
1671462300000|2022-12-19 15:05:00|606.09|594.09|606.1|594.1|606.26|594.26|604.71|592.71|558
1671462600000|2022-12-19 15:10:00|606.08|594.08|606.37|594.37|606.74|594.74|605.76|593.76|534
1671462900000|2022-12-19 15:15:00|606.49|594.49|605.8|593.8|606.93|594.93|605.74|593.74|339
1671463200000|2022-12-19 15:20:00|605.81|593.81|607.61|595.61|607.9|595.9|605.74|593.74|569
1671463500000|2022-12-19 15:25:00|607.58|595.58|607.25|595.25|607.66|595.66|606.63|594.63|467
1671463800000|2022-12-19 15:30:00|607.27|595.27|605.89|593.89|607.27|595.27|605.75|593.75|385
1671464100000|2022-12-19 15:35:00|605.9|593.9|605.57|593.57|606.09|594.09|605.3|593.3|389
1671464400000|2022-12-19 15:40:00|605.51|593.51|605.34|593.34|605.9|593.9|605.29|593.29|426
1671464700000|2022-12-19 15:45:00|605.36|593.36|605.55|593.55|605.77|593.77|605.12|593.12|402
1671465000000|2022-12-19 15:50:00|605.54|593.54|603.17|591.17|605.54|593.54|603|591|607
1671465300000|2022-12-19 15:55:00|603.14|591.14|603.18|591.18|603.58|591.58|602.94|590.94|516
1671465600000|2022-12-19 16:00:00|603.16|591.16|602.83|590.83|603.19|591.19|602.06|590.06|621
1671465900000|2022-12-19 16:05:00|602.85|590.85|602.17|590.17|603.63|591.63|601.9|589.9|500
1671466200000|2022-12-19 16:10:00|602.16|590.16|603.36|591.36|603.67|591.67|601.99|589.99|478
1671466500000|2022-12-19 16:15:00|603.37|591.37|604.5|592.5|604.92|592.92|603.07|591.07|499
1671466800000|2022-12-19 16:20:00|604.52|592.52|600.63|588.63|604.7|592.7|598.25|586.25|723
1671467100000|2022-12-19 16:25:00|600.62|588.62|599.79|587.79|601.43|589.43|598.41|586.41|899
1671467400000|2022-12-19 16:30:00|599.75|587.75|599.99|587.99|600.85|588.85|598.95|586.95|829
1671467700000|2022-12-19 16:35:00|599.98|587.98|599.13|587.13|600.06|588.06|597.23|585.23|809
1671468000000|2022-12-19 16:40:00|599.14|587.14|600.51|588.51|600.53|588.53|598.69|586.69|642
1671468300000|2022-12-19 16:45:00|600.53|588.53|600.94|588.94|601.28|589.28|600.29|588.29|476
1671468600000|2022-12-19 16:50:00|600.95|588.95|602.17|590.17|602.48|590.48|600.71|588.71|481
1671468900000|2022-12-19 16:55:00|602.16|590.16|602.1|590.1|602.33|590.33|601.17|589.17|429
1671469200000|2022-12-19 17:00:00|602.09|590.09|601.66|589.66|602.33|590.33|600.35|588.35|645
1671469500000|2022-12-19 17:05:00|601.64|589.64|601.21|589.21|601.67|589.67|600.96|588.96|364
1671469800000|2022-12-19 17:10:00|601.13|589.13|600.49|588.49|601.13|589.13|599.53|587.53|535
1671470100000|2022-12-19 17:15:00|600.51|588.51|599.01|587.01|600.51|588.51|597.96|585.96|595
1671470400000|2022-12-19 17:20:00|599.03|587.03|599.25|587.25|599.53|587.53|597.79|585.79|659
1671470700000|2022-12-19 17:25:00|599.02|587.02|599.48|587.48|601.28|589.28|598.52|586.52|642
1671471000000|2022-12-19 17:30:00|599.47|587.47|596.06|584.06|600.77|588.77|594.73|582.73|926
1671471300000|2022-12-19 17:35:00|596.03|584.03|595.59|583.59|598.06|586.06|595.2|583.2|860
1671471600000|2022-12-19 17:40:00|595.56|583.56|597.17|585.17|597.76|585.76|594.79|582.79|795
1671471900000|2022-12-19 17:45:00|597.16|585.16|600.67|588.67|600.96|588.96|597.01|585.01|825
1671472200000|2022-12-19 17:50:00|600.68|588.68|599.35|587.35|600.78|588.78|599.33|587.33|555
1671472500000|2022-12-19 17:55:00|599.34|587.34|598.08|586.08|599.54|587.54|598.01|586.01|501
1671472800000|2022-12-19 18:00:00|597.99|585.99|598.93|586.93|598.97|586.97|596.97|584.97|609
1671473100000|2022-12-19 18:05:00|598.94|586.94|597.89|585.89|598.99|586.99|597.38|585.38|570
1671473400000|2022-12-19 18:10:00|597.91|585.91|599.02|587.02|599.26|587.26|597.67|585.67|507
1671473700000|2022-12-19 18:15:00|599.03|587.03|598.18|586.18|599.28|587.28|597.51|585.51|542
1671474000000|2022-12-19 18:20:00|598.16|586.16|598.05|586.05|598.89|586.89|597.43|585.43|607
1671474300000|2022-12-19 18:25:00|598.07|586.07|598.54|586.54|599.47|587.47|597.8|585.8|533
1671474600000|2022-12-19 18:30:00|598.53|586.53|598.91|586.91|599.15|587.15|598.43|586.43|367
1671474900000|2022-12-19 18:35:00|598.9|586.9|596.83|584.83|599.05|587.05|595.86|583.86|567
1671475200000|2022-12-19 18:40:00|596.88|584.88|594.72|582.72|597.24|585.24|594.17|582.17|772
1671475500000|2022-12-19 18:45:00|594.67|582.67|594.98|582.98|595.12|583.12|593.63|581.63|749
1671475800000|2022-12-19 18:50:00|595.09|583.09|590.77|578.77|596.2|584.2|590.46|578.46|793
1671476100000|2022-12-19 18:55:00|590.6|578.6|591.73|579.73|593.15|581.15|590.41|578.41|943
1671476400000|2022-12-19 19:00:00|591.72|579.72|590.48|578.48|592.88|580.88|590.47|578.47|862
1671476700000|2022-12-19 19:05:00|590.47|578.47|592.71|580.71|593.46|581.46|590.1|578.1|783
1671477000000|2022-12-19 19:10:00|592.65|580.65|592.96|580.96|594.24|582.24|591.84|579.84|609
1671477300000|2022-12-19 19:15:00|593.18|581.18|593.84|581.84|594.18|582.18|592.03|580.03|682
1671477600000|2022-12-19 19:20:00|593.86|581.86|593.54|581.54|594.43|582.43|593.19|581.19|527
1671477900000|2022-12-19 19:25:00|593.56|581.56|592.55|580.55|594.43|582.43|592.46|580.46|541
1671478200000|2022-12-19 19:30:00|592.54|580.54|593.73|581.73|594.46|582.46|592.2|580.2|634
1671478500000|2022-12-19 19:35:00|593.74|581.74|593.75|581.75|594.1|582.1|593.27|581.27|423
1671478800000|2022-12-19 19:40:00|593.74|581.74|594.01|582.01|594.03|582.03|593|581|410
1671479100000|2022-12-19 19:45:00|594.04|582.04|595.77|583.77|596.21|584.21|593.86|581.86|652
1671479400000|2022-12-19 19:50:00|595.8|583.8|594.16|582.16|595.84|583.84|593.33|581.33|625
1671479700000|2022-12-19 19:55:00|594.38|582.38|593.65|581.65|594.49|582.49|593.3|581.3|509
1671480000000|2022-12-19 20:00:00|593.54|581.54|593.79|581.79|593.98|581.98|592.23|580.23|725
1671480300000|2022-12-19 20:05:00|593.81|581.81|594.28|582.28|594.49|582.49|592.84|580.84|727
1671480600000|2022-12-19 20:10:00|594.32|582.32|594.32|582.32|594.9|582.9|594.04|582.04|499
1671480900000|2022-12-19 20:15:00|594.33|582.33|593.98|581.98|594.38|582.38|593.67|581.67|469
1671481200000|2022-12-19 20:20:00|593.97|581.97|593.43|581.43|594.67|582.67|593.28|581.28|456
1671481500000|2022-12-19 20:25:00|593.45|581.45|592.9|580.9|594.26|582.26|592.71|580.71|463
1671481800000|2022-12-19 20:30:00|593.18|581.18|594.02|582.02|594.02|582.02|592.83|580.83|375
1671482100000|2022-12-19 20:35:00|594|582|594.15|582.15|594.56|582.56|593.6|581.6|407
1671482400000|2022-12-19 20:40:00|594.14|582.14|594.27|582.27|594.31|582.31|593.65|581.65|446
1671482700000|2022-12-19 20:45:00|594.24|582.24|593.76|581.76|594.82|582.82|593.56|581.56|435
1671483000000|2022-12-19 20:50:00|593.77|581.77|595.46|583.46|595.48|583.48|593.59|581.59|461
1671483300000|2022-12-19 20:55:00|595.47|583.47|595.42|583.42|595.79|583.79|594.86|582.86|513
1671483600000|2022-12-19 21:00:00|595.4|583.4|595.69|583.69|595.78|583.78|595.15|583.15|471
1671483900000|2022-12-19 21:05:00|595.68|583.68|594.45|582.45|595.68|583.68|593.9|581.9|589
1671484200000|2022-12-19 21:10:00|594.62|582.62|594.88|582.88|594.95|582.95|594.37|582.37|445
1671484500000|2022-12-19 21:15:00|594.82|582.82|595.33|583.33|595.36|583.36|594.29|582.29|509
1671484800000|2022-12-19 21:20:00|595.34|583.34|596.55|584.55|596.74|584.74|595.23|583.23|569
1671485100000|2022-12-19 21:25:00|596.56|584.56|597.12|585.12|597.46|585.46|596.3|584.3|518
1671485400000|2022-12-19 21:30:00|597.13|585.13|596.71|584.71|597.13|585.13|596.6|584.6|316
1671485700000|2022-12-19 21:35:00|596.68|584.68|595.99|583.99|596.73|584.73|595.74|583.74|444
1671486000000|2022-12-19 21:40:00|596|584|595.77|583.77|596.16|584.16|595.35|583.35|334
1671486300000|2022-12-19 21:45:00|595.76|583.76|594.86|582.86|595.85|583.85|594.74|582.74|375
1671486600000|2022-12-19 21:50:00|594.91|582.91|594.19|582.19|595.15|583.15|593.91|581.91|376
1671486900000|2022-12-19 21:55:00|594.09|582.09|593.44|581.44|594.12|582.12|593.29|581.29|455
1671487200000|2022-12-19 22:00:00|593.43|581.43|592.02|580.02|593.44|581.44|591.36|579.36|556
1671487500000|2022-12-19 22:05:00|592.03|580.03|591.74|579.74|592.22|580.22|591.68|579.68|270
1671487800000|2022-12-19 22:10:00|591.73|579.73|590.58|578.58|591.74|579.74|590.55|578.55|321
1671488100000|2022-12-19 22:15:00|590.56|578.56|589.48|577.48|590.58|578.58|589.18|577.18|351
1671488400000|2022-12-19 22:20:00|589.47|577.47|589.18|577.18|589.62|577.62|589.08|577.08|510
1671488700000|2022-12-19 22:25:00|589.17|577.17|587.6|575.6|589.28|577.28|587.6|575.6|349
1671489000000|2022-12-19 22:30:00|587.61|575.61|579.19|567.19|587.62|575.62|573.48|561.48|934
1671489300000|2022-12-19 22:35:00|579.32|567.32|580.18|568.18|580.29|568.29|576.88|564.88|941
1671489600000|2022-12-19 22:40:00|580.19|568.19|581.28|569.28|583.52|571.52|579.25|567.25|800
1671489900000|2022-12-19 22:45:00|581.29|569.29|581.35|569.35|582.48|570.48|579.92|567.92|726
1671490200000|2022-12-19 22:50:00|581.37|569.37|581.7|569.7|582.14|570.14|580.86|568.86|624
1671490500000|2022-12-19 22:55:00|581.71|569.71|583.28|571.28|583.54|571.54|581.19|569.19|529
1671490800000|2022-12-19 23:00:00|583.27|571.27|584.29|572.29|586.22|574.22|582.63|570.63|871
1671491100000|2022-12-19 23:05:00|584.31|572.31|584.02|572.02|585.2|573.2|583.74|571.74|665
1671491400000|2022-12-19 23:10:00|583.96|571.96|584.51|572.51|585.05|573.05|583.93|571.93|486
1671491700000|2022-12-19 23:15:00|584.46|572.46|585.26|573.26|586.4|574.4|583.97|571.97|619
1671492000000|2022-12-19 23:20:00|585.29|573.29|587.25|575.25|587.52|575.52|585.19|573.19|585
1671492300000|2022-12-19 23:25:00|587.24|575.24|587.39|575.39|588.37|576.37|586.72|574.72|637
1671492600000|2022-12-19 23:30:00|587.38|575.38|586.24|574.24|587.64|575.64|585.99|573.99|537
1671492900000|2022-12-19 23:35:00|586.23|574.23|586.45|574.45|586.66|574.66|585.95|573.95|467
1671493200000|2022-12-19 23:40:00|586.44|574.44|586.81|574.81|586.81|574.81|585.48|573.48|425
1671493500000|2022-12-19 23:45:00|586.8|574.8|585.84|573.84|587.31|575.31|585.81|573.81|522
1671493800000|2022-12-19 23:50:00|585.83|573.83|584.63|572.63|585.83|573.83|583.83|571.83|587
1671494100000|2022-12-19 23:55:00|584.64|572.64|585.02|573.02|585.04|573.04|583.51|571.51|563
1671494400000|2022-12-20 00:00:00|585.03|573.03|584.19|572.19|585.61|573.61|583.17|571.17|563
1671494700000|2022-12-20 00:05:00|584.2|572.2|583.15|571.15|584.73|572.73|583.15|571.15|582
1671495000000|2022-12-20 00:10:00|583.18|571.18|582.89|570.89|583.51|571.51|581.38|569.38|600
1671495300000|2022-12-20 00:15:00|582.88|570.88|586.38|574.38|586.79|574.79|582.88|570.88|751
1671495600000|2022-12-20 00:20:00|586.41|574.41|588.59|576.59|589.08|577.08|585.7|573.7|614
1671495900000|2022-12-20 00:25:00|588.95|576.95|586.63|574.63|589.06|577.06|586.57|574.57|765
1671496200000|2022-12-20 00:30:00|586.61|574.61|585|573|586.63|574.63|584.67|572.67|495
1671496500000|2022-12-20 00:35:00|584.98|572.98|586.39|574.39|586.61|574.61|584.61|572.61|498
1671496800000|2022-12-20 00:40:00|586.37|574.37|587.02|575.02|588.28|576.28|586.22|574.22|524
1671497100000|2022-12-20 00:45:00|587.08|575.08|586.64|574.64|588|576|586.47|574.47|455
1671497400000|2022-12-20 00:50:00|586.65|574.65|587.59|575.59|587.62|575.62|586.25|574.25|440
1671497700000|2022-12-20 00:55:00|587.62|575.62|587.28|575.28|587.86|575.86|587.16|575.16|292
1671498000000|2022-12-20 01:00:00|587.27|575.27|587.82|575.82|588.57|576.57|586.39|574.39|564
1671498300000|2022-12-20 01:05:00|587.81|575.81|587.14|575.14|587.82|575.82|587.14|575.14|289
1671498600000|2022-12-20 01:10:00|587.21|575.21|587.77|575.77|588.84|576.84|586.64|574.64|571
1671498900000|2022-12-20 01:15:00|587.8|575.8|588.78|576.78|589.07|577.07|587.41|575.41|388
1671499200000|2022-12-20 01:20:00|588.72|576.72|589.09|577.09|590|578|588.19|576.19|676
1671499500000|2022-12-20 01:25:00|589.06|577.06|588.56|576.56|589.5|577.5|588.56|576.56|503
1671499800000|2022-12-20 01:30:00|588.57|576.57|593.4|581.4|593.7|581.7|588.55|576.55|819
1671500100000|2022-12-20 01:35:00|593.38|581.38|591.8|579.8|595.22|583.22|591.52|579.52|911
1671500400000|2022-12-20 01:40:00|591.81|579.81|591.33|579.33|592.32|580.32|591.13|579.13|628
1671500700000|2022-12-20 01:45:00|591.32|579.32|593.34|581.34|593.72|581.72|590.81|578.81|633
1671501000000|2022-12-20 01:50:00|593.38|581.38|593.04|581.04|593.91|581.91|592.82|580.82|472
1671501300000|2022-12-20 01:55:00|593.03|581.03|593.83|581.83|594|582|592.6|580.6|412
1671501600000|2022-12-20 02:00:00|593.84|581.84|593.41|581.41|594.93|582.93|593.25|581.25|563
1671501900000|2022-12-20 02:05:00|593.4|581.4|594.23|582.23|594.32|582.32|592.5|580.5|503
1671502200000|2022-12-20 02:10:00|594.22|582.22|594.48|582.48|594.56|582.56|594.05|582.05|338
1671502500000|2022-12-20 02:15:00|594.49|582.49|594.81|582.81|595.2|583.2|594.49|582.49|392
1671502800000|2022-12-20 02:20:00|594.82|582.82|595.24|583.24|595.6|583.6|594.81|582.81|351
1671503100000|2022-12-20 02:25:00|595.28|583.28|594.92|582.92|595.41|583.41|594.35|582.35|378
1671503400000|2022-12-20 02:30:00|594.94|582.94|597.74|585.74|598.75|586.75|594.92|582.92|393
1671503700000|2022-12-20 02:35:00|597.72|585.72|601.84|589.84|603.41|591.41|597.72|585.72|795
1671504000000|2022-12-20 02:40:00|601.8|589.8|609.82|597.82|611.26|599.26|601.79|589.79|964
1671504300000|2022-12-20 02:45:00|609.81|597.81|608.75|596.75|610.69|598.69|607.04|595.04|974
1671504600000|2022-12-20 02:50:00|608.79|596.79|605.95|593.95|608.95|596.95|605.78|593.78|761
1671504900000|2022-12-20 02:55:00|605.89|593.89|606.8|594.8|607.67|595.67|605.87|593.87|678
1671505200000|2022-12-20 03:00:00|606.79|594.79|604.66|592.66|608.77|596.77|604.2|592.2|837
1671505500000|2022-12-20 03:05:00|604.64|592.64|604.73|592.73|605.58|593.58|604.34|592.34|623
1671505800000|2022-12-20 03:10:00|604.74|592.74|604.73|592.73|604.93|592.93|604.37|592.37|721
1671506100000|2022-12-20 03:15:00|604.76|592.76|604.2|592.2|605.2|593.2|603.61|591.61|576
1671506400000|2022-12-20 03:20:00|604.17|592.17|603.31|591.31|604.31|592.31|603.22|591.22|476
1671506700000|2022-12-20 03:25:00|603.3|591.3|603.01|591.01|603.47|591.47|602.88|590.88|273
1671507000000|2022-12-20 03:30:00|603.03|591.03|602.62|590.62|603.35|591.35|602.22|590.22|443
1671507300000|2022-12-20 03:35:00|602.63|590.63|603.39|591.39|603.59|591.59|602.4|590.4|237
1671507600000|2022-12-20 03:40:00|603.4|591.4|602.6|590.6|603.56|591.56|602.48|590.48|377
1671507900000|2022-12-20 03:45:00|602.57|590.57|604.24|592.24|604.48|592.48|602.45|590.45|444
1671508200000|2022-12-20 03:50:00|604.23|592.23|605.12|593.12|605.43|593.43|604.22|592.22|351
1671508500000|2022-12-20 03:55:00|605.13|593.13|605.29|593.29|605.62|593.62|604.68|592.68|392
1671508800000|2022-12-20 04:00:00|605.3|593.3|604.02|592.02|605.55|593.55|603.2|591.2|522
1671509100000|2022-12-20 04:05:00|604.15|592.15|605.92|593.92|606.03|594.03|603.74|591.74|495
1671509400000|2022-12-20 04:10:00|605.98|593.98|606.77|594.77|608.3|596.3|605.98|593.98|435
1671509700000|2022-12-20 04:15:00|606.78|594.78|606.57|594.57|607.4|595.4|605.39|593.39|532
1671510000000|2022-12-20 04:20:00|606.63|594.63|606.31|594.31|607.06|595.06|606.13|594.13|594
1671510300000|2022-12-20 04:25:00|606.35|594.35|606.23|594.23|606.97|594.97|606.08|594.08|352
1671510600000|2022-12-20 04:30:00|606.22|594.22|608.46|596.46|608.75|596.75|606.22|594.22|562
1671510900000|2022-12-20 04:35:00|608.47|596.47|609.34|597.34|609.47|597.47|608.46|596.46|492
1671511200000|2022-12-20 04:40:00|609.35|597.35|610.81|598.81|613.92|601.92|609.35|597.35|960
1671511500000|2022-12-20 04:45:00|610.79|598.79|610.33|598.33|611.96|599.96|608.87|596.87|816
1671511800000|2022-12-20 04:50:00|610.32|598.32|609.73|597.73|610.43|598.43|608.51|596.51|663
1671512100000|2022-12-20 04:55:00|609.71|597.71|609.2|597.2|610.07|598.07|609.11|597.11|510
1671512400000|2022-12-20 05:00:00|609.23|597.23|608.5|596.5|609.71|597.71|608.29|596.29|554
1671512700000|2022-12-20 05:05:00|608.49|596.49|608.34|596.34|608.71|596.71|607.36|595.36|541
1671513000000|2022-12-20 05:10:00|608.35|596.35|608.89|596.89|608.93|596.93|608.35|596.35|253
1671513300000|2022-12-20 05:15:00|608.87|596.87|608.79|596.79|609.03|597.03|608.55|596.55|581
1671513600000|2022-12-20 05:20:00|608.8|596.8|609.13|597.13|609.49|597.49|608.77|596.77|323
1671513900000|2022-12-20 05:25:00|609.18|597.18|608.78|596.78|609.43|597.43|608.72|596.72|394
1671514200000|2022-12-20 05:30:00|608.79|596.79|609.6|597.6|609.71|597.71|608.62|596.62|243
1671514500000|2022-12-20 05:35:00|609.5|597.5|609.68|597.68|610.56|598.56|609.38|597.38|416
1671514800000|2022-12-20 05:40:00|609.66|597.66|610.05|598.05|610.36|598.36|609.66|597.66|345
1671515100000|2022-12-20 05:45:00|610.07|598.07|610.4|598.4|610.89|598.89|610.04|598.04|273
1671515400000|2022-12-20 05:50:00|610.41|598.41|612.59|600.59|613.5|601.5|609.9|597.9|393
1671515700000|2022-12-20 05:55:00|612.62|600.62|611.18|599.18|612.73|600.73|611.05|599.05|537
1671516000000|2022-12-20 06:00:00|611.17|599.17|609.91|597.91|611.25|599.25|609.52|597.52|482
1671516300000|2022-12-20 06:05:00|609.92|597.92|610.29|598.29|610.82|598.82|609.92|597.92|264
1671516600000|2022-12-20 06:10:00|610.3|598.3|610.38|598.38|610.87|598.87|609.93|597.93|439
1671516900000|2022-12-20 06:15:00|610.37|598.37|609.86|597.86|610.43|598.43|609.59|597.59|342
1671517200000|2022-12-20 06:20:00|609.85|597.85|609.11|597.11|609.85|597.85|608.1|596.1|414
1671517500000|2022-12-20 06:25:00|609.12|597.12|608.8|596.8|609.65|597.65|608.8|596.8|264
1671517800000|2022-12-20 06:30:00|608.82|596.82|610.02|598.02|610.12|598.12|608.79|596.79|293
1671518100000|2022-12-20 06:35:00|610.01|598.01|610.36|598.36|610.96|598.96|609.54|597.54|421
1671518400000|2022-12-20 06:40:00|610.37|598.37|609.98|597.98|610.44|598.44|609.81|597.81|427
1671518700000|2022-12-20 06:45:00|609.97|597.97|610.37|598.37|610.46|598.46|609.97|597.97|262
1671519000000|2022-12-20 06:50:00|610.36|598.36|611.2|599.2|611.94|599.94|610.34|598.34|440
1671519300000|2022-12-20 06:55:00|611.19|599.19|612.03|600.03|612.11|600.11|610.81|598.81|442
1671519600000|2022-12-20 07:00:00|612.04|600.04|611.09|599.09|612.59|600.59|610.97|598.97|558
1671519900000|2022-12-20 07:05:00|611.08|599.08|611.28|599.28|611.37|599.37|610.64|598.64|435
1671520200000|2022-12-20 07:10:00|611.27|599.27|611.64|599.64|611.72|599.72|611.13|599.13|383
1671520500000|2022-12-20 07:15:00|611.63|599.63|612.27|600.27|612.27|600.27|611.54|599.54|415
1671520800000|2022-12-20 07:20:00|612.26|600.26|610.67|598.67|612.51|600.51|610.24|598.24|588
1671521100000|2022-12-20 07:25:00|610.66|598.66|610.54|598.54|610.8|598.8|609.35|597.35|573
1671521400000|2022-12-20 07:30:00|610.53|598.53|609.44|597.44|610.66|598.66|609.33|597.33|394
1671521700000|2022-12-20 07:35:00|609.41|597.41|608.84|596.84|609.6|597.6|608.66|596.66|381
1671522000000|2022-12-20 07:40:00|608.83|596.83|609.2|597.2|609.51|597.51|608.83|596.83|433
1671522300000|2022-12-20 07:45:00|609.25|597.25|609.42|597.42|610.03|598.03|609.2|597.2|327
1671522600000|2022-12-20 07:50:00|609.43|597.43|610.17|598.17|610.83|598.83|609.4|597.4|329
1671522900000|2022-12-20 07:55:00|610.1|598.1|609.74|597.74|610.32|598.32|609.7|597.7|293
1671523200000|2022-12-20 08:00:00|609.73|597.73|609.94|597.94|610.57|598.57|609.14|597.14|584
1671523500000|2022-12-20 08:05:00|609.95|597.95|610.02|598.02|610.06|598.06|609.18|597.18|519
1671523800000|2022-12-20 08:10:00|610.03|598.03|608.95|596.95|610.13|598.13|608.83|596.83|408
1671524100000|2022-12-20 08:15:00|608.94|596.94|608.64|596.64|609.24|597.24|608.47|596.47|449
1671524400000|2022-12-20 08:20:00|608.63|596.63|608.55|596.55|608.79|596.79|608.48|596.48|364
1671524700000|2022-12-20 08:25:00|608.57|596.57|609.46|597.46|610.02|598.02|608.54|596.54|437
1671525000000|2022-12-20 08:30:00|609.48|597.48|609.08|597.08|609.59|597.59|608.91|596.91|438
1671525300000|2022-12-20 08:35:00|609.12|597.12|609.5|597.5|609.76|597.76|609.09|597.09|396
1671525600000|2022-12-20 08:40:00|609.51|597.51|610.8|598.8|610.8|598.8|609.46|597.46|259
1671525900000|2022-12-20 08:45:00|610.83|598.83|611.56|599.56|611.85|599.85|610.8|598.8|386
1671526200000|2022-12-20 08:50:00|611.52|599.52|613.85|601.85|613.94|601.94|611.43|599.43|401
1671526500000|2022-12-20 08:55:00|613.83|601.83|612.93|600.93|613.83|601.83|612.67|600.67|361
1671526800000|2022-12-20 09:00:00|612.92|600.92|613.27|601.27|614.61|602.61|612.92|600.92|569
1671527100000|2022-12-20 09:05:00|613.26|601.26|612.59|600.59|613.91|601.91|612.59|600.59|485
1671527400000|2022-12-20 09:10:00|612.63|600.63|613.47|601.47|614.15|602.15|612.53|600.53|482
1671527700000|2022-12-20 09:15:00|613.48|601.48|612.36|600.36|613.91|601.91|612.26|600.26|500
1671528000000|2022-12-20 09:20:00|612.39|600.39|612.48|600.48|612.62|600.62|612.21|600.21|557
1671528300000|2022-12-20 09:25:00|612.49|600.49|613.4|601.4|613.75|601.75|612.43|600.43|285
1671528600000|2022-12-20 09:30:00|613.45|601.45|614.08|602.08|614.92|602.92|613.45|601.45|462
1671528900000|2022-12-20 09:35:00|614.07|602.07|614.4|602.4|614.65|602.65|613.94|601.94|324
1671529200000|2022-12-20 09:40:00|614.39|602.39|614.27|602.27|614.87|602.87|613.21|601.21|480
1671529500000|2022-12-20 09:45:00|614.17|602.17|613.31|601.31|614.3|602.3|613.13|601.13|350
1671529800000|2022-12-20 09:50:00|613.3|601.3|613.24|601.24|613.77|601.77|612.88|600.88|504
1671530100000|2022-12-20 09:55:00|613.23|601.23|613.38|601.38|613.5|601.5|612.77|600.77|490
1671530400000|2022-12-20 10:00:00|613.33|601.33|612.82|600.82|613.95|601.95|612.48|600.48|446
1671530700000|2022-12-20 10:05:00|612.78|600.78|612.2|600.2|613.33|601.33|612.16|600.16|468
1671531000000|2022-12-20 10:10:00|612.36|600.36|612.22|600.22|613.22|601.22|612.03|600.03|387
1671531300000|2022-12-20 10:15:00|612.2|600.2|612.53|600.53|612.78|600.78|612.03|600.03|400
1671531600000|2022-12-20 10:20:00|612.52|600.52|614.03|602.03|614.03|602.03|612.52|600.52|296
1671531900000|2022-12-20 10:25:00|614.05|602.05|613.95|601.95|614.08|602.08|613.46|601.46|286
1671532200000|2022-12-20 10:30:00|613.96|601.96|612.74|600.74|613.99|601.99|612.69|600.69|301
1671532500000|2022-12-20 10:35:00|612.73|600.73|613|601|613.61|601.61|612.7|600.7|328
1671532800000|2022-12-20 10:40:00|613.01|601.01|612.79|600.79|613.62|601.62|612.69|600.69|293
1671533100000|2022-12-20 10:45:00|612.78|600.78|613|601|613.32|601.32|612.73|600.73|200
1671533400000|2022-12-20 10:50:00|613.03|601.03|613.44|601.44|613.53|601.53|612.67|600.67|270
1671533700000|2022-12-20 10:55:00|613.45|601.45|613.86|601.86|613.91|601.91|613.04|601.04|289
1671534000000|2022-12-20 11:00:00|613.88|601.88|612.83|600.83|613.88|601.88|612.69|600.69|330
1671534300000|2022-12-20 11:05:00|612.77|600.77|613.25|601.25|613.33|601.33|612.68|600.68|310
1671534600000|2022-12-20 11:10:00|613.24|601.24|613.88|601.88|614.01|602.01|613.2|601.2|262
1671534900000|2022-12-20 11:15:00|613.89|601.89|616.1|604.1|616.2|604.2|613.88|601.88|567
1671535200000|2022-12-20 11:20:00|616.13|604.13|616.31|604.31|617.61|605.61|616.07|604.07|599
1671535500000|2022-12-20 11:25:00|616.33|604.33|615.56|603.56|616.42|604.42|615.19|603.19|376
1671535800000|2022-12-20 11:30:00|615.6|603.6|614.42|602.42|615.84|603.84|614.03|602.03|315
1671536100000|2022-12-20 11:35:00|614.41|602.41|613.86|601.86|614.93|602.93|613.56|601.56|349
1671536400000|2022-12-20 11:40:00|613.85|601.85|614.75|602.75|614.79|602.79|613.85|601.85|299
1671536700000|2022-12-20 11:45:00|614.68|602.68|614.34|602.34|614.77|602.77|613.92|601.92|515
1671537000000|2022-12-20 11:50:00|614.39|602.39|614.09|602.09|614.44|602.44|614.01|602.01|336
1671537300000|2022-12-20 11:55:00|614.2|602.2|613.82|601.82|614.21|602.21|613.46|601.46|259
1671537600000|2022-12-20 12:00:00|613.84|601.84|614.33|602.33|615.36|603.36|613.84|601.84|411
1671537900000|2022-12-20 12:05:00|614.32|602.32|614.36|602.36|614.81|602.81|613.87|601.87|394
1671538200000|2022-12-20 12:10:00|614.35|602.35|614.79|602.79|614.82|602.82|613.98|601.98|457
1671538500000|2022-12-20 12:15:00|614.78|602.78|614.64|602.64|615.15|603.15|614.44|602.44|365
1671538800000|2022-12-20 12:20:00|614.62|602.62|615.86|603.86|616.51|604.51|614.55|602.55|434
1671539100000|2022-12-20 12:25:00|615.9|603.9|614.23|602.23|616.36|604.36|614.13|602.13|552
1671539400000|2022-12-20 12:30:00|614.2|602.2|613.75|601.75|614.66|602.66|613.29|601.29|417
1671539700000|2022-12-20 12:35:00|613.82|601.82|614.18|602.18|614.52|602.52|613.72|601.72|366
1671540000000|2022-12-20 12:40:00|614.16|602.16|614.94|602.94|615.71|603.71|614.16|602.16|406
1671540300000|2022-12-20 12:45:00|614.93|602.93|614.04|602.04|615.2|603.2|613.88|601.88|380
1671540600000|2022-12-20 12:50:00|614.05|602.05|615.15|603.15|615.26|603.26|613.98|601.98|333
1671540900000|2022-12-20 12:55:00|615.16|603.16|614.64|602.64|615.26|603.26|614.6|602.6|328
1671541200000|2022-12-20 13:00:00|614.65|602.65|614.55|602.55|615.65|603.65|614.52|602.52|297
1671541500000|2022-12-20 13:05:00|614.58|602.58|613.6|601.6|614.84|602.84|613.53|601.53|341
1671541800000|2022-12-20 13:10:00|613.59|601.59|613.48|601.48|613.83|601.83|612.61|600.61|352
1671542100000|2022-12-20 13:15:00|613.46|601.46|613.77|601.77|614.06|602.06|612.79|600.79|414
1671542400000|2022-12-20 13:20:00|613.8|601.8|614.11|602.11|614.14|602.14|613.24|601.24|398
1671542700000|2022-12-20 13:25:00|614.12|602.12|613.66|601.66|614.2|602.2|613.25|601.25|324
1671543000000|2022-12-20 13:30:00|613.64|601.64|612.09|600.09|613.95|601.95|610.85|598.85|532
1671543300000|2022-12-20 13:35:00|612.07|600.07|612.95|600.95|613.26|601.26|611.97|599.97|412
1671543600000|2022-12-20 13:40:00|612.98|600.98|613|601|613.2|601.2|612.59|600.59|416
1671543900000|2022-12-20 13:45:00|612.99|600.99|612.19|600.19|613.01|601.01|611.76|599.76|391
1671544200000|2022-12-20 13:50:00|612.17|600.17|611.8|599.8|612.48|600.48|611.59|599.59|472
1671544500000|2022-12-20 13:55:00|611.82|599.82|611.49|599.49|612.19|600.19|610.87|598.87|472
1671544800000|2022-12-20 14:00:00|611.65|599.65|611.73|599.73|612.24|600.24|611.46|599.46|389
1671545100000|2022-12-20 14:05:00|611.72|599.72|612.22|600.22|612.25|600.25|611.14|599.14|446
1671545400000|2022-12-20 14:10:00|612.21|600.21|610.58|598.58|612.4|600.4|610.45|598.45|538
1671545700000|2022-12-20 14:15:00|610.76|598.76|611.98|599.98|612.19|600.19|610.58|598.58|394
1671546000000|2022-12-20 14:20:00|611.97|599.97|611.94|599.94|613.16|601.16|611.35|599.35|549
1671546300000|2022-12-20 14:25:00|611.96|599.96|612.12|600.12|612.35|600.35|610.98|598.98|450
1671546600000|2022-12-20 14:30:00|612.11|600.11|613.42|601.42|615.02|603.02|611.88|599.88|814
1671546900000|2022-12-20 14:35:00|613.41|601.41|613.98|601.98|614.26|602.26|612.83|600.83|657
1671547200000|2022-12-20 14:40:00|613.99|601.99|612.42|600.42|614.26|602.26|611.9|599.9|616
1671547500000|2022-12-20 14:45:00|612.4|600.4|610.31|598.31|612.82|600.82|609.41|597.41|769
1671547800000|2022-12-20 14:50:00|610.33|598.33|609.47|597.47|610.53|598.53|609.03|597.03|704
1671548100000|2022-12-20 14:55:00|609.45|597.45|614.84|602.84|617.47|605.47|609.42|597.42|921
1671548400000|2022-12-20 15:00:00|614.87|602.87|614.37|602.37|617.51|605.51|614.21|602.21|947
1671548700000|2022-12-20 15:05:00|614.39|602.39|615.13|603.13|616.65|604.65|614.39|602.39|774
1671549000000|2022-12-20 15:10:00|615.08|603.08|612.73|600.73|615.2|603.2|612.41|600.41|641
1671549300000|2022-12-20 15:15:00|612.75|600.75|613.3|601.3|613.42|601.42|611.1|599.1|613
1671549600000|2022-12-20 15:20:00|613.31|601.31|613.9|601.9|615.51|603.51|613.11|601.11|697
1671549900000|2022-12-20 15:25:00|613.91|601.91|613.69|601.69|614.77|602.77|613.51|601.51|587
1671550200000|2022-12-20 15:30:00|613.68|601.68|615.78|603.78|617.8|605.8|613.67|601.67|915
1671550500000|2022-12-20 15:35:00|615.82|603.82|614.81|602.81|616.62|604.62|614.74|602.74|761
1671550800000|2022-12-20 15:40:00|614.83|602.83|613.57|601.57|615.31|603.31|613.52|601.52|611
1671551100000|2022-12-20 15:45:00|613.54|601.54|612.44|600.44|613.8|601.8|612.08|600.08|632
1671551400000|2022-12-20 15:50:00|612.37|600.37|612.26|600.26|612.78|600.78|611.78|599.78|562
1671551700000|2022-12-20 15:55:00|612.33|600.33|610.54|598.54|612.46|600.46|610.42|598.42|521
1671552000000|2022-12-20 16:00:00|610.51|598.51|610.58|598.58|611.47|599.47|610.04|598.04|529
1671552300000|2022-12-20 16:05:00|610.61|598.61|609.41|597.41|610.63|598.63|609.37|597.37|535
1671552600000|2022-12-20 16:10:00|609.42|597.42|609.2|597.2|609.43|597.43|608.54|596.54|439
1671552900000|2022-12-20 16:15:00|609.18|597.18|608.17|596.17|609.36|597.36|607.52|595.52|697
1671553200000|2022-12-20 16:20:00|608.19|596.19|608.73|596.73|609.01|597.01|607.68|595.68|551
1671553500000|2022-12-20 16:25:00|608.75|596.75|607.87|595.87|609.11|597.11|607.29|595.29|547
1671553800000|2022-12-20 16:30:00|607.9|595.9|607.81|595.81|608.18|596.18|606.7|594.7|545
1671554100000|2022-12-20 16:35:00|607.83|595.83|607.88|595.88|608.24|596.24|607.16|595.16|443
1671554400000|2022-12-20 16:40:00|607.86|595.86|608.59|596.59|608.82|596.82|607.5|595.5|455
1671554700000|2022-12-20 16:45:00|608.62|596.62|609.51|597.51|609.82|597.82|607.61|595.61|445
1671555000000|2022-12-20 16:50:00|609.52|597.52|609.82|597.82|610.02|598.02|609.27|597.27|383
1671555300000|2022-12-20 16:55:00|609.85|597.85|609.49|597.49|610.63|598.63|609.46|597.46|316
1671555600000|2022-12-20 17:00:00|609.47|597.47|608.86|596.86|609.94|597.94|608.86|596.86|273
1671555900000|2022-12-20 17:05:00|608.82|596.82|608.24|596.24|609.15|597.15|608.23|596.23|385
1671556200000|2022-12-20 17:10:00|608.21|596.21|607.05|595.05|608.73|596.73|607.02|595.02|445
1671556500000|2022-12-20 17:15:00|607.17|595.17|605.43|593.43|607.37|595.37|605.31|593.31|497
1671556800000|2022-12-20 17:20:00|605.46|593.46|606.51|594.51|606.53|594.53|604.35|592.35|367
1671557100000|2022-12-20 17:25:00|606.58|594.58|605.75|593.75|606.99|594.99|605.75|593.75|360
1671557400000|2022-12-20 17:30:00|605.77|593.77|604.59|592.59|605.92|593.92|604.47|592.47|359
1671557700000|2022-12-20 17:35:00|604.6|592.6|604.36|592.36|604.6|592.6|603.71|591.71|303
1671558000000|2022-12-20 17:40:00|604.4|592.4|603.8|591.8|604.8|592.8|603.79|591.79|280
1671558300000|2022-12-20 17:45:00|603.84|591.84|603.3|591.3|604.15|592.15|603.3|591.3|254
1671558600000|2022-12-20 17:50:00|603.43|591.43|603.02|591.02|603.78|591.78|602.67|590.67|284
1671558900000|2022-12-20 17:55:00|603.04|591.04|603.19|591.19|603.5|591.5|602.78|590.78|328
1671559200000|2022-12-20 18:00:00|603.25|591.25|603.46|591.46|603.67|591.67|602.53|590.53|353
1671559500000|2022-12-20 18:05:00|603.43|591.43|601.89|589.89|603.43|591.43|601.76|589.76|260
1671559800000|2022-12-20 18:10:00|601.88|589.88|602.18|590.18|602.54|590.54|601.81|589.81|273
1671560100000|2022-12-20 18:15:00|602.19|590.19|601.82|589.82|602.99|590.99|601.82|589.82|269
1671560400000|2022-12-20 18:20:00|601.83|589.83|601.29|589.29|601.94|589.94|600.74|588.74|388
1671560700000|2022-12-20 18:25:00|601.28|589.28|601.71|589.71|602.39|590.39|601.11|589.11|337
1671561000000|2022-12-20 18:30:00|601.7|589.7|602.58|590.58|603.01|591.01|601.7|589.7|337
1671561300000|2022-12-20 18:35:00|602.59|590.59|603.52|591.52|603.74|591.74|602.5|590.5|459
1671561600000|2022-12-20 18:40:00|603.53|591.53|603.41|591.41|604.33|592.33|603.29|591.29|356
1671561900000|2022-12-20 18:45:00|603.4|591.4|603.45|591.45|603.57|591.57|602.3|590.3|245
1671562200000|2022-12-20 18:50:00|603.46|591.46|603.55|591.55|603.82|591.82|602.87|590.87|219
1671562500000|2022-12-20 18:55:00|603.48|591.48|604.17|592.17|604.38|592.38|603.48|591.48|179
1671562800000|2022-12-20 19:00:00|604.19|592.19|605.55|593.55|605.88|593.88|604.17|592.17|249
1671563100000|2022-12-20 19:05:00|605.56|593.56|606.34|594.34|607.01|595.01|605.12|593.12|277
1671563400000|2022-12-20 19:10:00|606.33|594.33|606.8|594.8|607.1|595.1|605.63|593.63|397
1671563700000|2022-12-20 19:15:00|606.79|594.79|605.86|593.86|606.85|594.85|605.56|593.56|344
1671564000000|2022-12-20 19:20:00|605.87|593.87|606.34|594.34|606.64|594.64|605.56|593.56|313
1671564300000|2022-12-20 19:25:00|606.39|594.39|606.67|594.67|606.71|594.71|605.93|593.93|305
1671564600000|2022-12-20 19:30:00|606.68|594.68|606.67|594.67|607.04|595.04|606.28|594.28|355
1671564900000|2022-12-20 19:35:00|606.65|594.65|606.19|594.19|607.06|595.06|605.65|593.65|428
1671565200000|2022-12-20 19:40:00|606.21|594.21|606.16|594.16|606.68|594.68|605.83|593.83|296
1671565500000|2022-12-20 19:45:00|606.14|594.14|605.33|593.33|606.4|594.4|605.33|593.33|276
1671565800000|2022-12-20 19:50:00|605.37|593.37|605.66|593.66|605.97|593.97|604.77|592.77|300
1671566100000|2022-12-20 19:55:00|605.65|593.65|605.81|593.81|606.12|594.12|604.95|592.95|316
1671566400000|2022-12-20 20:00:00|605.83|593.83|604.96|592.96|605.92|593.92|604.73|592.73|350
1671566700000|2022-12-20 20:05:00|605.06|593.06|605.05|593.05|605.38|593.38|604.8|592.8|298
1671567000000|2022-12-20 20:10:00|605.06|593.06|605.16|593.16|605.24|593.24|604.76|592.76|186
1671567300000|2022-12-20 20:15:00|605.17|593.17|605.48|593.48|605.8|593.8|605|593|357
1671567600000|2022-12-20 20:20:00|605.46|593.46|605.79|593.79|606|594|605.34|593.34|257
1671567900000|2022-12-20 20:25:00|605.78|593.78|606.7|594.7|606.7|594.7|605.64|593.64|292
1671568200000|2022-12-20 20:30:00|606.67|594.67|605.78|593.78|606.7|594.7|605.65|593.65|292
1671568500000|2022-12-20 20:35:00|605.79|593.79|605.68|593.68|605.82|593.82|605.13|593.13|325
1671568800000|2022-12-20 20:40:00|605.69|593.69|605.26|593.26|605.7|593.7|605.09|593.09|327
1671569100000|2022-12-20 20:45:00|605.27|593.27|605.63|593.63|605.78|593.78|605.1|593.1|315
1671569400000|2022-12-20 20:50:00|605.54|593.54|603.79|591.79|605.55|593.55|603.65|591.65|457
1671569700000|2022-12-20 20:55:00|603.77|591.77|603.24|591.24|603.81|591.81|602.79|590.79|447
1671570000000|2022-12-20 21:00:00|603.25|591.25|603.85|591.85|604.51|592.51|603.15|591.15|301
1671570300000|2022-12-20 21:05:00|603.86|591.86|603|591|603.93|591.93|602.72|590.72|196
1671570600000|2022-12-20 21:10:00|603.01|591.01|602.99|590.99|603.78|591.78|602.89|590.89|323
1671570900000|2022-12-20 21:15:00|603.03|591.03|603.86|591.86|604.03|592.03|603.03|591.03|266
1671571200000|2022-12-20 21:20:00|603.87|591.87|603.53|591.53|603.99|591.99|603.25|591.25|255
1671571500000|2022-12-20 21:25:00|603.48|591.48|603.26|591.26|603.6|591.6|602.72|590.72|292
1671571800000|2022-12-20 21:30:00|603.27|591.27|603.9|591.9|604.04|592.04|603.24|591.24|133
1671572100000|2022-12-20 21:35:00|603.89|591.89|604.4|592.4|604.79|592.79|603.89|591.89|178
1671572400000|2022-12-20 21:40:00|604.39|592.39|604.99|592.99|605.11|593.11|604.38|592.38|238
1671572700000|2022-12-20 21:45:00|605|593|605.56|593.56|605.66|593.66|604.77|592.77|370
1671573000000|2022-12-20 21:50:00|605.54|593.54|605.45|593.45|605.72|593.72|604.64|592.64|348
1671573300000|2022-12-20 21:55:00|605.46|593.46|605.98|593.98|606.47|594.47|605.46|593.46|275
1671573600000|2022-12-20 22:00:00|605.96|593.96|605.87|593.87|605.96|593.96|605.03|593.03|226
1671573900000|2022-12-20 22:05:00|605.89|593.89|606.11|594.11|606.12|594.12|605.12|593.12|271
1671574200000|2022-12-20 22:10:00|606.12|594.12|607.41|595.41|608.52|596.52|606.1|594.1|212
1671574500000|2022-12-20 22:15:00|607.42|595.42|606.44|594.44|607.47|595.47|606.27|594.27|251
1671574800000|2022-12-20 22:20:00|606.43|594.43|605.09|593.09|606.43|594.43|604.99|592.99|220
1671575100000|2022-12-20 22:25:00|605.03|593.03|604.67|592.67|605.1|593.1|604.27|592.27|295
1671575400000|2022-12-20 22:30:00|604.68|592.68|605.07|593.07|605.14|593.14|604.67|592.67|212
1671575700000|2022-12-20 22:35:00|605.05|593.05|605.04|593.04|605.09|593.09|604.81|592.81|274
1671576000000|2022-12-20 22:40:00|605.02|593.02|606.13|594.13|606.15|594.15|604.78|592.78|229
1671576300000|2022-12-20 22:45:00|606.12|594.12|606.08|594.08|606.49|594.49|605.99|593.99|252
1671576600000|2022-12-20 22:50:00|606.09|594.09|606.1|594.1|606.21|594.21|605.97|593.97|262
1671576900000|2022-12-20 22:55:00|606.15|594.15|605.69|593.69|606.16|594.16|605.6|593.6|160
1671577200000|2022-12-20 23:00:00|605.68|593.68|607.6|595.6|607.67|595.67|605.68|593.68|323
1671577500000|2022-12-20 23:05:00|607.61|595.61|607.77|595.77|608.98|596.98|607.37|595.37|439
1671577800000|2022-12-20 23:10:00|607.84|595.84|607.61|595.61|607.84|595.84|607.15|595.15|302
1671578100000|2022-12-20 23:15:00|607.62|595.62|608.28|596.28|609.38|597.38|607.61|595.61|448
1671578400000|2022-12-20 23:20:00|608.27|596.27|608.64|596.64|608.92|596.92|607.8|595.8|322
1671578700000|2022-12-20 23:25:00|608.65|596.65|609.27|597.27|609.67|597.67|608.34|596.34|400
1671579000000|2022-12-20 23:30:00|609.32|597.32|609.32|597.32|609.65|597.65|608.71|596.71|332
1671579300000|2022-12-20 23:35:00|609.33|597.33|608.18|596.18|609.33|597.33|607.71|595.71|417
1671579600000|2022-12-20 23:40:00|608.19|596.19|607.86|595.86|608.37|596.37|607.32|595.32|249
1671579900000|2022-12-20 23:45:00|607.42|595.42|607.48|595.48|608.34|596.34|607.08|595.08|340
1671580200000|2022-12-20 23:50:00|607.44|595.44|607.76|595.76|607.95|595.95|607.06|595.06|311
1671580500000|2022-12-20 23:55:00|607.77|595.77|607.33|595.33|608.38|596.38|607.29|595.29|335
1671580800000|2022-12-21 00:00:00|607.32|595.32|609.04|597.04|609.18|597.18|607.21|595.21|417
1671581100000|2022-12-21 00:05:00|609.05|597.05|609.31|597.31|610.16|598.16|608.95|596.95|331
1671581400000|2022-12-21 00:10:00|609.35|597.35|605.56|593.56|609.37|597.37|604.85|592.85|541
1671581700000|2022-12-21 00:15:00|605.52|593.52|605.53|593.53|606.64|594.64|604.16|592.16|618
1671582000000|2022-12-21 00:20:00|605.57|593.57|605.44|593.44|605.96|593.96|604.51|592.51|507
1671582300000|2022-12-21 00:25:00|605.42|593.42|605.58|593.58|606.17|594.17|605.4|593.4|292
1671582600000|2022-12-21 00:30:00|605.6|593.6|606.93|594.93|607.51|595.51|605.6|593.6|474
1671582900000|2022-12-21 00:35:00|606.97|594.97|605.09|593.09|607.61|595.61|604.92|592.92|455
1671583200000|2022-12-21 00:40:00|605.13|593.13|604.81|592.81|605.79|593.79|603.8|591.8|472
1671583500000|2022-12-21 00:45:00|604.82|592.82|604.15|592.15|604.82|592.82|603.1|591.1|562
1671583800000|2022-12-21 00:50:00|604.17|592.17|602.93|590.93|604.19|592.19|601.64|589.64|775
1671584100000|2022-12-21 00:55:00|602.92|590.92|602.69|590.69|603.44|591.44|602.62|590.62|522
1671584400000|2022-12-21 01:00:00|602.68|590.68|603.12|591.12|603.13|591.13|601.07|589.07|551
1671584700000|2022-12-21 01:05:00|603.1|591.1|603.65|591.65|603.8|591.8|602.85|590.85|380
1671585000000|2022-12-21 01:10:00|603.66|591.66|603.85|591.85|604.26|592.26|603.62|591.62|322
1671585300000|2022-12-21 01:15:00|603.83|591.83|603.82|591.82|604.8|592.8|603.49|591.49|529
1671585600000|2022-12-21 01:20:00|603.78|591.78|602.86|590.86|603.91|591.91|602.48|590.48|477
1671585900000|2022-12-21 01:25:00|602.91|590.91|602.91|590.91|603.82|591.82|602.39|590.39|536
1671586200000|2022-12-21 01:30:00|602.92|590.92|602.58|590.58|603.12|591.12|601.9|589.9|418
1671586500000|2022-12-21 01:35:00|602.59|590.59|603.43|591.43|603.57|591.57|602.58|590.58|310
1671586800000|2022-12-21 01:40:00|603.42|591.42|602.57|590.57|603.71|591.71|602.54|590.54|400
1671587100000|2022-12-21 01:45:00|602.69|590.69|602.57|590.57|603.43|591.43|602.43|590.43|445
1671587400000|2022-12-21 01:50:00|602.6|590.6|603.29|591.29|603.36|591.36|602.05|590.05|363
1671587700000|2022-12-21 01:55:00|603.27|591.27|603.5|591.5|604.27|592.27|602.96|590.96|414
1671588000000|2022-12-21 02:00:00|603.54|591.54|602.37|590.37|603.66|591.66|602.26|590.26|392
1671588300000|2022-12-21 02:05:00|602.38|590.38|602.35|590.35|602.58|590.58|601.71|589.71|442
1671588600000|2022-12-21 02:10:00|602.4|590.4|603.17|591.17|603.5|591.5|602.21|590.21|419
1671588900000|2022-12-21 02:15:00|603.16|591.16|602.66|590.66|603.62|591.62|602.59|590.59|277
1671589200000|2022-12-21 02:20:00|602.76|590.76|601.72|589.72|602.81|590.81|601.23|589.23|364
1671589500000|2022-12-21 02:25:00|601.73|589.73|602.57|590.57|603.05|591.05|601.41|589.41|407
1671589800000|2022-12-21 02:30:00|602.58|590.58|601.75|589.75|602.59|590.59|601.7|589.7|288
1671590100000|2022-12-21 02:35:00|601.77|589.77|601.67|589.67|602|590|601.54|589.54|260
1671590400000|2022-12-21 02:40:00|601.81|589.81|601.63|589.63|602.05|590.05|601.54|589.54|242
1671590700000|2022-12-21 02:45:00|601.61|589.61|600.61|588.61|601.92|589.92|599.59|587.59|338
1671591000000|2022-12-21 02:50:00|600.59|588.59|600.24|588.24|600.86|588.86|599.91|587.91|418
1671591300000|2022-12-21 02:55:00|600.26|588.26|600.14|588.14|600.46|588.46|599.98|587.98|319
1671591600000|2022-12-21 03:00:00|600.16|588.16|599.88|587.88|600.67|588.67|599.3|587.3|320
1671591900000|2022-12-21 03:05:00|599.89|587.89|598.12|586.12|599.95|587.95|597.35|585.35|431
1671592200000|2022-12-21 03:10:00|598.17|586.17|599.68|587.68|600.03|588.03|597.22|585.22|630
1671592500000|2022-12-21 03:15:00|599.7|587.7|599.87|587.87|599.89|587.89|599.18|587.18|320
1671592800000|2022-12-21 03:20:00|599.86|587.86|600.79|588.79|600.89|588.89|599.55|587.55|288
1671593100000|2022-12-21 03:25:00|600.8|588.8|600.42|588.42|600.94|588.94|600.1|588.1|300
1671593400000|2022-12-21 03:30:00|600.35|588.35|601.38|589.38|601.38|589.38|599.74|587.74|337
1671593700000|2022-12-21 03:35:00|601.27|589.27|601.9|589.9|602.17|590.17|601.16|589.16|305
1671594000000|2022-12-21 03:40:00|601.97|589.97|601.83|589.83|602.2|590.2|601.73|589.73|275
1671594300000|2022-12-21 03:45:00|601.85|589.85|602.39|590.39|602.56|590.56|601.74|589.74|236
1671594600000|2022-12-21 03:50:00|602.38|590.38|602.16|590.16|602.41|590.41|601.36|589.36|230
1671594900000|2022-12-21 03:55:00|602.18|590.18|602.43|590.43|602.82|590.82|601.41|589.41|322
1671595200000|2022-12-21 04:00:00|602.42|590.42|601.32|589.32|602.42|590.42|601.27|589.27|272
1671595500000|2022-12-21 04:05:00|601.31|589.31|601.01|589.01|601.74|589.74|600.97|588.97|281
1671595800000|2022-12-21 04:10:00|601.16|589.16|599.87|587.87|601.48|589.48|599.52|587.52|329
1671596100000|2022-12-21 04:15:00|599.86|587.86|601.03|589.03|601.04|589.04|599.68|587.68|390
1671596400000|2022-12-21 04:20:00|601.04|589.04|599.45|587.45|601.04|589.04|598.76|586.76|415
1671596700000|2022-12-21 04:25:00|599.46|587.46|600.36|588.36|600.36|588.36|598.38|586.38|477
1671597000000|2022-12-21 04:30:00|600.33|588.33|600.92|588.92|601.02|589.02|599.56|587.56|306
1671597300000|2022-12-21 04:35:00|600.87|588.87|600.98|588.98|601.13|589.13|600.51|588.51|215
1671597600000|2022-12-21 04:40:00|600.97|588.97|599.46|587.46|600.97|588.97|599.2|587.2|324
1671597900000|2022-12-21 04:45:00|599.45|587.45|600.04|588.04|600.79|588.79|598.58|586.58|370
1671598200000|2022-12-21 04:50:00|600.03|588.03|599.94|587.94|600.21|588.21|599.58|587.58|365
1671598500000|2022-12-21 04:55:00|599.91|587.91|598.49|586.49|599.94|587.94|597.88|585.88|528
1671598800000|2022-12-21 05:00:00|598.5|586.5|597.51|585.51|598.54|586.54|595.22|583.22|847
1671599100000|2022-12-21 05:05:00|597.53|585.53|597.87|585.87|597.89|585.89|596.85|584.85|401
1671599400000|2022-12-21 05:10:00|597.84|585.84|598.36|586.36|598.61|586.61|597.69|585.69|328
1671599700000|2022-12-21 05:15:00|598.34|586.34|598.41|586.41|599.13|587.13|598.16|586.16|355
1671600000000|2022-12-21 05:20:00|598.42|586.42|599.29|587.29|599.33|587.33|598.42|586.42|253
1671600300000|2022-12-21 05:25:00|599.28|587.28|600.09|588.09|600.43|588.43|599.11|587.11|311
1671600600000|2022-12-21 05:30:00|600.16|588.16|600.72|588.72|600.87|588.87|599.87|587.87|296
1671600900000|2022-12-21 05:35:00|600.73|588.73|600.59|588.59|601.22|589.22|600.25|588.25|304
1671601200000|2022-12-21 05:40:00|600.61|588.61|600.55|588.55|600.76|588.76|600.28|588.28|296
1671601500000|2022-12-21 05:45:00|600.66|588.66|600.32|588.32|601.18|589.18|600.09|588.09|358
1671601800000|2022-12-21 05:50:00|600.31|588.31|601.26|589.26|601.57|589.57|599.52|587.52|444
1671602100000|2022-12-21 05:55:00|601.19|589.19|600.25|588.25|601.47|589.47|600.04|588.04|349
1671602400000|2022-12-21 06:00:00|600.45|588.45|600.4|588.4|600.88|588.88|600.08|588.08|241
1671602700000|2022-12-21 06:05:00|600.44|588.44|599.65|587.65|600.53|588.53|599.39|587.39|348
1671603000000|2022-12-21 06:10:00|599.67|587.67|600.5|588.5|600.67|588.67|599.39|587.39|295
1671603300000|2022-12-21 06:15:00|600.49|588.49|599.92|587.92|600.5|588.5|599.76|587.76|211
1671603600000|2022-12-21 06:20:00|599.95|587.95|600.79|588.79|600.92|588.92|599.69|587.69|203
1671603900000|2022-12-21 06:25:00|600.8|588.8|600.88|588.88|601.24|589.24|600.51|588.51|233
1671604200000|2022-12-21 06:30:00|600.51|588.51|600.56|588.56|600.92|588.92|600.3|588.3|342
1671604500000|2022-12-21 06:35:00|600.7|588.7|600.87|588.87|601.35|589.35|600.56|588.56|353
1671604800000|2022-12-21 06:40:00|600.86|588.86|601|589|601.12|589.12|600.55|588.55|241
1671605100000|2022-12-21 06:45:00|600.97|588.97|600.6|588.6|601.06|589.06|600.55|588.55|231
1671605400000|2022-12-21 06:50:00|600.59|588.59|599.96|587.96|600.82|588.82|599.94|587.94|336
1671605700000|2022-12-21 06:55:00|600.02|588.02|600.33|588.33|600.37|588.37|599.76|587.76|296
1671606000000|2022-12-21 07:00:00|600.3|588.3|599.67|587.67|600.41|588.41|599.45|587.45|283
1671606300000|2022-12-21 07:05:00|599.68|587.68|600.66|588.66|601.25|589.25|599.54|587.54|400
1671606600000|2022-12-21 07:10:00|600.67|588.67|601.46|589.46|601.51|589.51|600.56|588.56|273
1671606900000|2022-12-21 07:15:00|601.47|589.47|601.91|589.91|602.19|590.19|601.44|589.44|275
1671607200000|2022-12-21 07:20:00|601.92|589.92|601.31|589.31|602.26|590.26|601.19|589.19|306
1671607500000|2022-12-21 07:25:00|601.3|589.3|601.7|589.7|601.97|589.97|601.27|589.27|358
1671607800000|2022-12-21 07:30:00|601.69|589.69|601.4|589.4|601.96|589.96|601|589|307
1671608100000|2022-12-21 07:35:00|601.41|589.41|601.25|589.25|601.58|589.58|600.95|588.95|275
1671608400000|2022-12-21 07:40:00|601.4|589.4|600.87|588.87|601.74|589.74|600.75|588.75|250
1671608700000|2022-12-21 07:45:00|600.88|588.88|601.01|589.01|601.68|589.68|600.88|588.88|255
1671609000000|2022-12-21 07:50:00|601|589|600.52|588.52|601.29|589.29|599.98|587.98|324
1671609300000|2022-12-21 07:55:00|600.53|588.53|600.49|588.49|600.78|588.78|599.85|587.85|345
1671609600000|2022-12-21 08:00:00|600.61|588.61|599.85|587.85|600.61|588.61|599.46|587.46|434
1671609900000|2022-12-21 08:05:00|599.83|587.83|598.8|586.8|599.92|587.92|598.66|586.66|363
1671610200000|2022-12-21 08:10:00|598.82|586.82|599.06|587.06|599.13|587.13|598.22|586.22|386
1671610500000|2022-12-21 08:15:00|599.07|587.07|599.28|587.28|599.36|587.36|598.95|586.95|274
1671610800000|2022-12-21 08:20:00|599.11|587.11|597.84|585.84|599.18|587.18|597.66|585.66|450
1671611100000|2022-12-21 08:25:00|597.86|585.86|598.09|586.09|598.44|586.44|597.67|585.67|402
1671611400000|2022-12-21 08:30:00|598.31|586.31|597.64|585.64|598.31|586.31|596.89|584.89|392
1671611700000|2022-12-21 08:35:00|597.65|585.65|598.78|586.78|598.81|586.81|597.12|585.12|353
1671612000000|2022-12-21 08:40:00|598.77|586.77|602.83|590.83|602.88|590.88|598.73|586.73|735
1671612300000|2022-12-21 08:45:00|602.85|590.85|601.1|589.1|602.93|590.93|600.58|588.58|696
1671612600000|2022-12-21 08:50:00|601.17|589.17|602.91|590.91|603.34|591.34|600.72|588.72|721
1671612900000|2022-12-21 08:55:00|602.83|590.83|602.1|590.1|603.53|591.53|601.78|589.78|575
1671613200000|2022-12-21 09:00:00|602.23|590.23|602.76|590.76|602.78|590.78|601.73|589.73|464
1671613500000|2022-12-21 09:05:00|602.77|590.77|603.99|591.99|604.14|592.14|602.65|590.65|378
1671613800000|2022-12-21 09:10:00|604|592|603.37|591.37|604.35|592.35|603.22|591.22|447
1671614100000|2022-12-21 09:15:00|603.38|591.38|602.82|590.82|603.84|591.84|602.77|590.77|448
1671614400000|2022-12-21 09:20:00|602.83|590.83|603.01|591.01|603.09|591.09|602.44|590.44|345
1671614700000|2022-12-21 09:25:00|603.08|591.08|602.86|590.86|603.47|591.47|602.77|590.77|422
1671615000000|2022-12-21 09:30:00|602.87|590.87|602.29|590.29|603.13|591.13|601.72|589.72|416
1671615300000|2022-12-21 09:35:00|602.31|590.31|602.94|590.94|602.95|590.95|601.86|589.86|354
1671615600000|2022-12-21 09:40:00|602.95|590.95|604.2|592.2|604.39|592.39|602.95|590.95|314
1671615900000|2022-12-21 09:45:00|604.18|592.18|605.48|593.48|605.57|593.57|604|592|302
1671616200000|2022-12-21 09:50:00|605.5|593.5|605.6|593.6|605.63|593.63|605.4|593.4|138
1671616500000|2022-12-21 09:55:00|605.61|593.61|605.12|593.12|605.7|593.7|605.12|593.12|150
1671616800000|2022-12-21 10:00:00|605.09|593.09|605.87|593.87|605.92|593.92|604.61|592.61|302
1671617100000|2022-12-21 10:05:00|605.86|593.86|605.27|593.27|605.92|593.92|605.13|593.13|153
1671617400000|2022-12-21 10:10:00|605.25|593.25|604.69|592.69|605.33|593.33|604.62|592.62|345
1671617700000|2022-12-21 10:15:00|604.67|592.67|604.82|592.82|604.9|592.9|604.51|592.51|232
1671618000000|2022-12-21 10:20:00|604.81|592.81|605.97|593.97|606.02|594.02|604.81|592.81|250
1671618300000|2022-12-21 10:25:00|606.01|594.01|606.61|594.61|606.78|594.78|605.76|593.76|271
1671618600000|2022-12-21 10:30:00|606.62|594.62|606.14|594.14|606.97|594.97|606.07|594.07|256
1671618900000|2022-12-21 10:35:00|606.12|594.12|606.31|594.31|606.43|594.43|605.8|593.8|289
1671619200000|2022-12-21 10:40:00|606.33|594.33|605.86|593.86|606.55|594.55|605.84|593.84|260
1671619500000|2022-12-21 10:45:00|605.87|593.87|606.37|594.37|606.46|594.46|605.8|593.8|235
1671619800000|2022-12-21 10:50:00|606.36|594.36|606.43|594.43|606.62|594.62|606.29|594.29|216
1671620100000|2022-12-21 10:55:00|606.45|594.45|607.19|595.19|607.3|595.3|606.12|594.12|384
1671620400000|2022-12-21 11:00:00|607.2|595.2|607.06|595.06|607.29|595.29|606.6|594.6|254
1671620700000|2022-12-21 11:05:00|607.05|595.05|606.83|594.83|607.05|595.05|606.57|594.57|216
1671621000000|2022-12-21 11:10:00|606.86|594.86|606.58|594.58|607|595|606.55|594.55|171
1671621300000|2022-12-21 11:15:00|606.57|594.57|606.12|594.12|606.58|594.58|605.94|593.94|323
1671621600000|2022-12-21 11:20:00|606.33|594.33|606.07|594.07|606.71|594.71|606.07|594.07|220
1671621900000|2022-12-21 11:25:00|606.06|594.06|605.98|593.98|606.47|594.47|605.97|593.97|155
1671622200000|2022-12-21 11:30:00|605.97|593.97|605.12|593.12|606.12|594.12|605.12|593.12|210
1671622500000|2022-12-21 11:35:00|605.07|593.07|605.94|593.94|606.16|594.16|605.04|593.04|259
1671622800000|2022-12-21 11:40:00|605.6|593.6|605.74|593.74|606.04|594.04|605.54|593.54|264
1671623100000|2022-12-21 11:45:00|605.75|593.75|606.4|594.4|606.41|594.41|605.71|593.71|343
1671623400000|2022-12-21 11:50:00|606.44|594.44|606.15|594.15|606.45|594.45|606.07|594.07|289
1671623700000|2022-12-21 11:55:00|606.12|594.12|605.98|593.98|606.5|594.5|605.9|593.9|307
1671624000000|2022-12-21 12:00:00|605.95|593.95|605.29|593.29|606.42|594.42|605.12|593.12|420
1671624300000|2022-12-21 12:05:00|605.31|593.31|604.58|592.58|605.48|593.48|604.27|592.27|336
1671624600000|2022-12-21 12:10:00|604.59|592.59|603.47|591.47|604.7|592.7|603.32|591.32|388
1671624900000|2022-12-21 12:15:00|603.49|591.49|603.18|591.18|603.79|591.79|602.92|590.92|478
1671625200000|2022-12-21 12:20:00|603.19|591.19|602.81|590.81|603.32|591.32|602.6|590.6|292
1671625500000|2022-12-21 12:25:00|602.82|590.82|603.23|591.23|603.34|591.34|602.71|590.71|429
1671625800000|2022-12-21 12:30:00|603.21|591.21|603.17|591.17|603.48|591.48|603.13|591.13|342
1671626100000|2022-12-21 12:35:00|603.18|591.18|603.03|591.03|603.42|591.42|602.77|590.77|387
1671626400000|2022-12-21 12:40:00|603.06|591.06|602.84|590.84|603.19|591.19|602.71|590.71|288
1671626700000|2022-12-21 12:45:00|602.91|590.91|604.26|592.26|604.63|592.63|602.85|590.85|438
1671627000000|2022-12-21 12:50:00|604.28|592.28|604.22|592.22|604.4|592.4|603.74|591.74|397
1671627300000|2022-12-21 12:55:00|604.21|592.21|603.3|591.3|604.25|592.25|603.07|591.07|282
1671627600000|2022-12-21 13:00:00|603.28|591.28|603.95|591.95|604|592|603.25|591.25|278
1671627900000|2022-12-21 13:05:00|604.05|592.05|604.88|592.88|604.91|592.91|603.65|591.65|385
1671628200000|2022-12-21 13:10:00|604.89|592.89|605.12|593.12|605.86|593.86|604.71|592.71|359
1671628500000|2022-12-21 13:15:00|605.13|593.13|605.51|593.51|605.51|593.51|604.67|592.67|291
1671628800000|2022-12-21 13:20:00|605.52|593.52|604.7|592.7|605.52|593.52|604.58|592.58|224
1671629100000|2022-12-21 13:25:00|604.69|592.69|603.54|591.54|604.72|592.72|603.52|591.52|329
1671629400000|2022-12-21 13:30:00|603.57|591.57|603.13|591.13|603.62|591.62|601.72|589.72|575
1671629700000|2022-12-21 13:35:00|603.14|591.14|603.01|591.01|603.83|591.83|602.95|590.95|331
1671630000000|2022-12-21 13:40:00|603.03|591.03|603.67|591.67|603.79|591.79|602.75|590.75|291
1671630300000|2022-12-21 13:45:00|603.64|591.64|603.42|591.42|603.86|591.86|603.37|591.37|253
1671630600000|2022-12-21 13:50:00|603.38|591.38|604.39|592.39|604.42|592.42|603.38|591.38|220
1671630900000|2022-12-21 13:55:00|604.36|592.36|604.03|592.03|604.39|592.39|603.49|591.49|278
1671631200000|2022-12-21 14:00:00|604.04|592.04|603.37|591.37|604.19|592.19|603.17|591.17|316
1671631500000|2022-12-21 14:05:00|603.31|591.31|603|591|603.62|591.62|602.91|590.91|297
1671631800000|2022-12-21 14:10:00|603.01|591.01|602.66|590.66|603.31|591.31|602.5|590.5|320
1671632100000|2022-12-21 14:15:00|602.65|590.65|602.95|590.95|603.09|591.09|602.46|590.46|283
1671632400000|2022-12-21 14:20:00|602.96|590.96|603.48|591.48|603.54|591.54|602.29|590.29|299
1671632700000|2022-12-21 14:25:00|603.46|591.46|603.66|591.66|603.93|591.93|603.07|591.07|281
1671633000000|2022-12-21 14:30:00|603.67|591.67|602.52|590.52|604.75|592.75|602.42|590.42|727
1671633300000|2022-12-21 14:35:00|602.53|590.53|604.29|592.29|604.53|592.53|602.35|590.35|511
1671633600000|2022-12-21 14:40:00|604.31|592.31|604.6|592.6|604.79|592.79|603.49|591.49|413
1671633900000|2022-12-21 14:45:00|604.61|592.61|605.65|593.65|606.31|594.31|604.48|592.48|607
1671634200000|2022-12-21 14:50:00|605.64|593.64|603.08|591.08|605.68|593.68|603.03|591.03|596
1671634500000|2022-12-21 14:55:00|603.09|591.09|600.71|588.71|603.35|591.35|598.93|586.93|933
1671634800000|2022-12-21 15:00:00|600.79|588.79|599.58|587.58|601.73|589.73|599.21|587.21|858
1671635100000|2022-12-21 15:05:00|599.57|587.57|601.38|589.38|601.7|589.7|599.57|587.57|651
1671635400000|2022-12-21 15:10:00|601.39|589.39|600.39|588.39|601.77|589.77|600.25|588.25|500
1671635700000|2022-12-21 15:15:00|600.33|588.33|600.48|588.48|601.09|589.09|600.2|588.2|474
1671636000000|2022-12-21 15:20:00|600.49|588.49|599.73|587.73|600.71|588.71|599.57|587.57|533
1671636300000|2022-12-21 15:25:00|599.74|587.74|599.99|587.99|600.3|588.3|599.37|587.37|314
1671636600000|2022-12-21 15:30:00|600.02|588.02|600.77|588.77|600.84|588.84|599.46|587.46|389
1671636900000|2022-12-21 15:35:00|600.73|588.73|601.52|589.52|601.62|589.62|600.44|588.44|355
1671637200000|2022-12-21 15:40:00|601.57|589.57|601.17|589.17|601.71|589.71|601.17|589.17|279
1671637500000|2022-12-21 15:45:00|601.18|589.18|600.74|588.74|601.39|589.39|600.55|588.55|278
1671637800000|2022-12-21 15:50:00|600.75|588.75|600.36|588.36|600.91|588.91|600.19|588.19|286
1671638100000|2022-12-21 15:55:00|600.38|588.38|601.02|589.02|601.33|589.33|600.3|588.3|289
1671638400000|2022-12-21 16:00:00|601|589|600.69|588.69|601.48|589.48|600.62|588.62|281
1671638700000|2022-12-21 16:05:00|600.72|588.72|600.22|588.22|600.78|588.78|600.19|588.19|255
1671639000000|2022-12-21 16:10:00|600.21|588.21|599.64|587.64|600.71|588.71|599.56|587.56|358
1671639300000|2022-12-21 16:15:00|599.48|587.48|598.54|586.54|599.63|587.63|598.41|586.41|326
1671639600000|2022-12-21 16:20:00|598.51|586.51|598.66|586.66|599.12|587.12|598.28|586.28|323
1671639900000|2022-12-21 16:25:00|598.69|586.69|598.31|586.31|598.85|586.85|598.2|586.2|333
1671640200000|2022-12-21 16:30:00|598.29|586.29|598.37|586.37|598.61|586.61|597.79|585.79|324
1671640500000|2022-12-21 16:35:00|598.35|586.35|599.17|587.17|599.31|587.31|598.35|586.35|278
1671640800000|2022-12-21 16:40:00|599.18|587.18|598.73|586.73|599.22|587.22|598.26|586.26|296
1671641100000|2022-12-21 16:45:00|598.74|586.74|598.22|586.22|598.84|586.84|598.02|586.02|279
1671641400000|2022-12-21 16:50:00|598.21|586.21|597.95|585.95|598.49|586.49|597.58|585.58|488
1671641700000|2022-12-21 16:55:00|597.99|585.99|597.7|585.7|598.25|586.25|597.55|585.55|464
1671642000000|2022-12-21 17:00:00|597.63|585.63|596.62|584.62|597.75|585.75|595.95|583.95|606
1671642300000|2022-12-21 17:05:00|596.65|584.65|596.97|584.97|597.33|585.33|596.61|584.61|350
1671642600000|2022-12-21 17:10:00|596.94|584.94|597.36|585.36|597.38|585.38|596.78|584.78|307
1671642900000|2022-12-21 17:15:00|597.35|585.35|596.91|584.91|597.6|585.6|596.77|584.77|364
1671643200000|2022-12-21 17:20:00|596.93|584.93|596.6|584.6|597.06|585.06|596.48|584.48|334
1671643500000|2022-12-21 17:25:00|596.63|584.63|595.64|583.64|596.63|584.63|595.11|583.11|304
1671643800000|2022-12-21 17:30:00|595.71|583.71|595.56|583.56|596.02|584.02|595.19|583.19|283
1671644100000|2022-12-21 17:35:00|595.52|583.52|595.54|583.54|595.82|583.82|595.13|583.13|339
1671644400000|2022-12-21 17:40:00|595.38|583.38|596.02|584.02|596.29|584.29|595.3|583.3|250
1671644700000|2022-12-21 17:45:00|596.01|584.01|596.15|584.15|596.2|584.2|595.66|583.66|188
1671645000000|2022-12-21 17:50:00|596.16|584.16|597.07|585.07|597.2|585.2|595.76|583.76|201
1671645300000|2022-12-21 17:55:00|597.14|585.14|597.4|585.4|597.43|585.43|596.72|584.72|282
1671645600000|2022-12-21 18:00:00|597.35|585.35|597.38|585.38|597.54|585.54|596.45|584.45|416
1671645900000|2022-12-21 18:05:00|597.35|585.35|598.09|586.09|598.09|586.09|597.3|585.3|235
1671646200000|2022-12-21 18:10:00|598.16|586.16|598.09|586.09|598.26|586.26|597.65|585.65|191
1671646500000|2022-12-21 18:15:00|598|586|597.36|585.36|598.03|586.03|597.18|585.18|165
1671646800000|2022-12-21 18:20:00|597.45|585.45|596.85|584.85|597.52|585.52|596.42|584.42|331
1671647100000|2022-12-21 18:25:00|596.9|584.9|596.96|584.96|597.15|585.15|596.59|584.59|246
1671647400000|2022-12-21 18:30:00|596.99|584.99|597.21|585.21|597.29|585.29|596.83|584.83|156
1671647700000|2022-12-21 18:35:00|597.2|585.2|597.25|585.25|597.45|585.45|596.94|584.94|238
1671648000000|2022-12-21 18:40:00|597.22|585.22|596.66|584.66|597.22|585.22|596.36|584.36|335
1671648300000|2022-12-21 18:45:00|596.68|584.68|597.02|585.02|597.2|585.2|596.65|584.65|148
1671648600000|2022-12-21 18:50:00|597|585|596.92|584.92|597.07|585.07|596.3|584.3|273
1671648900000|2022-12-21 18:55:00|596.94|584.94|596.64|584.64|596.98|584.98|596.3|584.3|172
1671649200000|2022-12-21 19:00:00|596.66|584.66|597.07|585.07|597.16|585.16|596.57|584.57|161
1671649500000|2022-12-21 19:05:00|597.06|585.06|597.45|585.45|597.61|585.61|597.05|585.05|138
1671649800000|2022-12-21 19:10:00|597.43|585.43|597.25|585.25|597.45|585.45|597.08|585.08|126
1671650100000|2022-12-21 19:15:00|596.99|584.99|597.28|585.28|597.58|585.58|596.76|584.76|266
1671650400000|2022-12-21 19:20:00|596.95|584.95|597.57|585.57|597.72|585.72|596.88|584.88|179
1671650700000|2022-12-21 19:25:00|597.58|585.58|597.7|585.7|597.86|585.86|597.46|585.46|218
1671651000000|2022-12-21 19:30:00|597.73|585.73|598.4|586.4|598.4|586.4|597.7|585.7|156
1671651300000|2022-12-21 19:35:00|598.33|586.33|597.61|585.61|598.42|586.42|597.31|585.31|283
1671651600000|2022-12-21 19:40:00|597.63|585.63|598.45|586.45|598.57|586.57|597.58|585.58|229
1671651900000|2022-12-21 19:45:00|598.44|586.44|598.85|586.85|598.98|586.98|598.19|586.19|217
1671652200000|2022-12-21 19:50:00|598.83|586.83|598.34|586.34|598.89|586.89|598.14|586.14|211
1671652500000|2022-12-21 19:55:00|598.32|586.32|597.93|585.93|598.44|586.44|596.28|584.28|543
1671652800000|2022-12-21 20:00:00|597.88|585.88|596.26|584.26|597.99|585.99|596.18|584.18|455
1671653100000|2022-12-21 20:05:00|596.34|584.34|595.05|583.05|596.48|584.48|594.85|582.85|423
1671653400000|2022-12-21 20:10:00|595.09|583.09|596.04|584.04|596.16|584.16|594.89|582.89|281
1671653700000|2022-12-21 20:15:00|596.03|584.03|596.9|584.9|597.06|585.06|595.94|583.94|230
1671654000000|2022-12-21 20:20:00|596.89|584.89|597.77|585.77|597.94|585.94|596.72|584.72|225
1671654300000|2022-12-21 20:25:00|597.87|585.87|596.59|584.59|597.89|585.89|596.59|584.59|345
1671654600000|2022-12-21 20:30:00|596.62|584.62|596.4|584.4|597|585|596.25|584.25|195
1671654900000|2022-12-21 20:35:00|596.42|584.42|597.46|585.46|597.5|585.5|596.39|584.39|300
1671655200000|2022-12-21 20:40:00|597.49|585.49|597.64|585.64|597.67|585.67|597.28|585.28|271
1671655500000|2022-12-21 20:45:00|597.58|585.58|597.35|585.35|597.69|585.69|597.07|585.07|331
1671655800000|2022-12-21 20:50:00|597.34|585.34|596.66|584.66|597.48|585.48|596.43|584.43|329
1671656100000|2022-12-21 20:55:00|596.9|584.9|597.19|585.19|597.44|585.44|596.48|584.48|342
1671656400000|2022-12-21 21:00:00|597.18|585.18|597.21|585.21|597.44|585.44|596.85|584.85|307
1671656700000|2022-12-21 21:05:00|597.2|585.2|597.31|585.31|597.44|585.44|596.6|584.6|155
1671657000000|2022-12-21 21:10:00|597.38|585.38|598.4|586.4|598.54|586.54|597.35|585.35|264
1671657300000|2022-12-21 21:15:00|598.44|586.44|598.12|586.12|598.52|586.52|598.03|586.03|216
1671657600000|2022-12-21 21:20:00|598.13|586.13|598.68|586.68|598.68|586.68|598.03|586.03|196
1671657900000|2022-12-21 21:25:00|598.67|586.67|599.68|587.68|599.8|587.8|598.6|586.6|202
1671658200000|2022-12-21 21:30:00|599.69|587.69|600.5|588.5|600.5|588.5|599.33|587.33|288
1671658500000|2022-12-21 21:35:00|600.37|588.37|599.14|587.14|600.48|588.48|599.02|587.02|181
1671658800000|2022-12-21 21:40:00|599.15|587.15|598.47|586.47|599.15|587.15|598.41|586.41|190
1671659100000|2022-12-21 21:45:00|598.48|586.48|598.98|586.98|599.07|587.07|598.24|586.24|266
1671659400000|2022-12-21 21:50:00|598.99|586.99|599.51|587.51|599.63|587.63|598.95|586.95|120
1671659700000|2022-12-21 21:55:00|599.55|587.55|600.27|588.27|600.59|588.59|599.53|587.53|220
1671660000000|2022-12-21 22:00:00|600.36|588.36|600.21|588.21|600.36|588.36|600.13|588.13|102
1671660300000|2022-12-21 22:05:00|600.19|588.19|599.75|587.75|600.19|588.19|599.51|587.51|101
1671660600000|2022-12-21 22:10:00|599.73|587.73|599.57|587.57|599.73|587.73|599.31|587.31|109
1671660900000|2022-12-21 22:15:00|599.58|587.58|600.16|588.16|600.28|588.28|599.56|587.56|125
1671661200000|2022-12-21 22:20:00|600.17|588.17|599.92|587.92|600.17|588.17|599.86|587.86|122
1671661500000|2022-12-21 22:25:00|599.93|587.93|599.72|587.72|599.93|587.93|599.69|587.69|115
1671661800000|2022-12-21 22:30:00|599.73|587.73|599.44|587.44|599.75|587.75|599.31|587.31|231
1671662100000|2022-12-21 22:35:00|599.43|587.43|600.95|588.95|600.96|588.96|599.43|587.43|250
1671662400000|2022-12-21 22:40:00|601.17|589.17|602.82|590.82|602.84|590.84|600.84|588.84|444
1671662700000|2022-12-21 22:45:00|602.8|590.8|604.28|592.28|604.47|592.47|602.35|590.35|412
1671663000000|2022-12-21 22:50:00|604.27|592.27|603.72|591.72|604.45|592.45|603.47|591.47|481
1671663300000|2022-12-21 22:55:00|603.71|591.71|602.46|590.46|603.85|591.85|602.27|590.27|320
1671663600000|2022-12-21 23:00:00|602.48|590.48|601.03|589.03|602.72|590.72|600.92|588.92|299
1671663900000|2022-12-21 23:05:00|601.23|589.23|602.18|590.18|602.39|590.39|600.75|588.75|226
1671664200000|2022-12-21 23:10:00|602.19|590.19|604.32|592.32|604.81|592.81|602.19|590.19|457
1671664500000|2022-12-21 23:15:00|604.3|592.3|602.97|590.97|604.7|592.7|602.71|590.71|438
1671664800000|2022-12-21 23:20:00|602.99|590.99|603.12|591.12|603.19|591.19|602.56|590.56|423
1671665100000|2022-12-21 23:25:00|603.01|591.01|602.02|590.02|603.15|591.15|602.02|590.02|240
1671665400000|2022-12-21 23:30:00|602.03|590.03|602.85|590.85|603.22|591.22|601.94|589.94|309
1671665700000|2022-12-21 23:35:00|602.84|590.84|603.72|591.72|603.76|591.76|602.73|590.73|237
1671666000000|2022-12-21 23:40:00|603.73|591.73|603.69|591.69|604.42|592.42|603.38|591.38|337
1671666300000|2022-12-21 23:45:00|603.73|591.73|603.77|591.77|604.31|592.31|603.21|591.21|302
1671666600000|2022-12-21 23:50:00|603.76|591.76|604.03|592.03|604.23|592.23|603.63|591.63|395
1671666900000|2022-12-21 23:55:00|603.99|591.99|605.07|593.07|605.29|593.29|603.99|591.99|604
1671667200000|2022-12-22 00:00:00|605.08|593.08|605.02|593.02|605.54|593.54|604.04|592.04|539
1671667500000|2022-12-22 00:05:00|605.03|593.03|604.09|592.09|605.38|593.38|603.89|591.89|419
1671667800000|2022-12-22 00:10:00|604.37|592.37|603.22|591.22|604.64|592.64|603.15|591.15|379
1671668100000|2022-12-22 00:15:00|603.23|591.23|602.56|590.56|603.61|591.61|602.04|590.04|387
1671668400000|2022-12-22 00:20:00|602.57|590.57|602.97|590.97|603|591|602.37|590.37|352
1671668700000|2022-12-22 00:25:00|602.96|590.96|604.02|592.02|604.1|592.1|602.72|590.72|281
1671669000000|2022-12-22 00:30:00|603.91|591.91|603.6|591.6|604.52|592.52|603.44|591.44|329
1671669300000|2022-12-22 00:35:00|603.69|591.69|603.3|591.3|603.69|591.69|602.89|590.89|388
1671669600000|2022-12-22 00:40:00|603.31|591.31|603.38|591.38|604.11|592.11|603.09|591.09|324
1671669900000|2022-12-22 00:45:00|603.47|591.47|604.32|592.32|604.64|592.64|603.19|591.19|408
1671670200000|2022-12-22 00:50:00|604.33|592.33|605.5|593.5|605.6|593.6|604.03|592.03|270
1671670500000|2022-12-22 00:55:00|605.52|593.52|605.79|593.79|605.83|593.83|605.32|593.32|251
1671670800000|2022-12-22 01:00:00|605.87|593.87|605.39|593.39|605.94|593.94|605.18|593.18|305
1671671100000|2022-12-22 01:05:00|605.4|593.4|605.25|593.25|605.42|593.42|604.84|592.84|130
1671671400000|2022-12-22 01:10:00|605.29|593.29|605.63|593.63|605.96|593.96|605.29|593.29|225
1671671700000|2022-12-22 01:15:00|605.65|593.65|605.34|593.34|605.9|593.9|604.9|592.9|284
1671672000000|2022-12-22 01:20:00|605.33|593.33|604.83|592.83|605.34|593.34|604.49|592.49|261
1671672300000|2022-12-22 01:25:00|604.84|592.84|604.1|592.1|604.93|592.93|604.05|592.05|200
1671672600000|2022-12-22 01:30:00|604.13|592.13|604.46|592.46|604.55|592.55|603.84|591.84|277
1671672900000|2022-12-22 01:35:00|604.45|592.45|604.47|592.47|604.85|592.85|603.78|591.78|350
1671673200000|2022-12-22 01:40:00|604.46|592.46|604.43|592.43|605|593|604.26|592.26|369
1671673500000|2022-12-22 01:45:00|604.45|592.45|604.76|592.76|605.03|593.03|604.45|592.45|278
1671673800000|2022-12-22 01:50:00|604.78|592.78|603.61|591.61|604.82|592.82|603.41|591.41|336
1671674100000|2022-12-22 01:55:00|603.62|591.62|603.16|591.16|603.7|591.7|602.99|590.99|328
1671674400000|2022-12-22 02:00:00|603.19|591.19|603.09|591.09|603.39|591.39|603|591|341
1671674700000|2022-12-22 02:05:00|603.1|591.1|603.87|591.87|603.91|591.91|603.02|591.02|286
1671675000000|2022-12-22 02:10:00|603.88|591.88|604.33|592.33|604.35|592.35|603.87|591.87|139
1671675300000|2022-12-22 02:15:00|604.32|592.32|604.13|592.13|604.36|592.36|603.87|591.87|173
1671675600000|2022-12-22 02:20:00|604.12|592.12|603.89|591.89|604.15|592.15|603.78|591.78|232
1671675900000|2022-12-22 02:25:00|603.87|591.87|603.26|591.26|603.91|591.91|603.23|591.23|155
1671676200000|2022-12-22 02:30:00|603.24|591.24|603.35|591.35|603.86|591.86|602.87|590.87|258
1671676500000|2022-12-22 02:35:00|603.27|591.27|603.88|591.88|603.91|591.91|602.89|590.89|250
1671676800000|2022-12-22 02:40:00|603.89|591.89|604.85|592.85|605.07|593.07|603.87|591.87|217
1671677100000|2022-12-22 02:45:00|604.86|592.86|604.74|592.74|605.02|593.02|604.65|592.65|199
1671677400000|2022-12-22 02:50:00|604.73|592.73|604.9|592.9|605.03|593.03|604.69|592.69|192
1671677700000|2022-12-22 02:55:00|604.85|592.85|604.66|592.66|604.91|592.91|604.45|592.45|184
1671678000000|2022-12-22 03:00:00|604.68|592.68|604.75|592.75|604.93|592.93|604.64|592.64|176
1671678300000|2022-12-22 03:05:00|604.77|592.77|604.25|592.25|604.78|592.78|604.18|592.18|234
1671678600000|2022-12-22 03:10:00|604.24|592.24|605.44|593.44|605.59|593.59|604.19|592.19|247
1671678900000|2022-12-22 03:15:00|605.39|593.39|605.71|593.71|605.74|593.74|605.29|593.29|208
1671679200000|2022-12-22 03:20:00|605.73|593.73|605.8|593.8|605.91|593.91|605.62|593.62|169
1671679500000|2022-12-22 03:25:00|605.79|593.79|605.57|593.57|605.8|593.8|605.39|593.39|187
1671679800000|2022-12-22 03:30:00|605.62|593.62|605.14|593.14|605.73|593.73|605.14|593.14|289
1671680100000|2022-12-22 03:35:00|605.13|593.13|604.43|592.43|605.27|593.27|604.34|592.34|264
1671680400000|2022-12-22 03:40:00|604.59|592.59|604.15|592.15|604.63|592.63|603.97|591.97|128
1671680700000|2022-12-22 03:45:00|604.2|592.2|604.31|592.31|604.64|592.64|604.14|592.14|220
1671681000000|2022-12-22 03:50:00|604.33|592.33|604.33|592.33|604.45|592.45|604.2|592.2|109
1671681300000|2022-12-22 03:55:00|604.32|592.32|604.6|592.6|604.91|592.91|604.32|592.32|171
1671681600000|2022-12-22 04:00:00|604.67|592.67|605.01|593.01|605.59|593.59|604.65|592.65|246
1671681900000|2022-12-22 04:05:00|605.02|593.02|605.07|593.07|605.2|593.2|604.9|592.9|279
1671682200000|2022-12-22 04:10:00|605.06|593.06|603.45|591.45|605.12|593.12|603.21|591.21|310
1671682500000|2022-12-22 04:15:00|603.46|591.46|604.34|592.34|604.37|592.37|603.22|591.22|209
1671682800000|2022-12-22 04:20:00|604.35|592.35|604.96|592.96|605.1|593.1|604.35|592.35|196
1671683100000|2022-12-22 04:25:00|604.94|592.94|605.65|593.65|605.67|593.67|604.87|592.87|137
1671683400000|2022-12-22 04:30:00|605.63|593.63|604.74|592.74|605.67|593.67|604.54|592.54|311
1671683700000|2022-12-22 04:35:00|604.75|592.75|604.7|592.7|604.92|592.92|604.29|592.29|214
1671684000000|2022-12-22 04:40:00|604.68|592.68|604.87|592.87|605.2|593.2|604.68|592.68|175
1671684300000|2022-12-22 04:45:00|604.88|592.88|605.39|593.39|605.52|593.52|604.75|592.75|106
1671684600000|2022-12-22 04:50:00|605.38|593.38|604.64|592.64|605.57|593.57|604.49|592.49|207
1671684900000|2022-12-22 04:55:00|604.71|592.71|603.59|591.59|604.71|592.71|603.42|591.42|285
1671685200000|2022-12-22 05:00:00|603.58|591.58|603.43|591.43|604.03|592.03|603.3|591.3|313
1671685500000|2022-12-22 05:05:00|603.44|591.44|603.07|591.07|603.48|591.48|602.59|590.59|363
1671685800000|2022-12-22 05:10:00|603.04|591.04|603.19|591.19|603.23|591.23|602.37|590.37|240
1671686100000|2022-12-22 05:15:00|603.18|591.18|603.59|591.59|603.73|591.73|603.17|591.17|173
1671686400000|2022-12-22 05:20:00|603.6|591.6|603.76|591.76|603.8|591.8|603.17|591.17|176
1671686700000|2022-12-22 05:25:00|603.75|591.75|603.32|591.32|603.89|591.89|603.27|591.27|165
1671687000000|2022-12-22 05:30:00|603.37|591.37|602.36|590.36|603.47|591.47|601.95|589.95|225
1671687300000|2022-12-22 05:35:00|602.4|590.4|603.31|591.31|603.36|591.36|602.18|590.18|259
1671687600000|2022-12-22 05:40:00|603.34|591.34|603.4|591.4|603.73|591.73|603.21|591.21|131
1671687900000|2022-12-22 05:45:00|603.41|591.41|603.74|591.74|603.75|591.75|603.1|591.1|208
1671688200000|2022-12-22 05:50:00|603.71|591.71|602.53|590.53|603.76|591.76|602.27|590.27|246
1671688500000|2022-12-22 05:55:00|602.52|590.52|602.36|590.36|602.72|590.72|602.17|590.17|319
1671688800000|2022-12-22 06:00:00|602.34|590.34|602.69|590.69|603.26|591.26|602.22|590.22|301
1671689100000|2022-12-22 06:05:00|602.68|590.68|601.72|589.72|602.99|590.99|601.27|589.27|391
1671689400000|2022-12-22 06:10:00|601.76|589.76|602.82|590.82|602.86|590.86|601.42|589.42|227
1671689700000|2022-12-22 06:15:00|602.81|590.81|603.01|591.01|603.23|591.23|602.57|590.57|312
1671690000000|2022-12-22 06:20:00|602.98|590.98|603.05|591.05|603.2|591.2|602.7|590.7|316
1671690300000|2022-12-22 06:25:00|603.06|591.06|602.56|590.56|603.14|591.14|602.53|590.53|306
1671690600000|2022-12-22 06:30:00|602.55|590.55|602.71|590.71|602.71|590.71|601.91|589.91|322
1671690900000|2022-12-22 06:35:00|602.7|590.7|602.33|590.33|602.75|590.75|602.12|590.12|264
1671691200000|2022-12-22 06:40:00|602.36|590.36|602.87|590.87|602.88|590.88|601.9|589.9|300
1671691500000|2022-12-22 06:45:00|602.84|590.84|603.6|591.6|603.84|591.84|602.84|590.84|220
1671691800000|2022-12-22 06:50:00|603.61|591.61|604.18|592.18|604.2|592.2|603.61|591.61|167
1671692100000|2022-12-22 06:55:00|604.16|592.16|603.76|591.76|604.34|592.34|603.57|591.57|197
1671692400000|2022-12-22 07:00:00|603.74|591.74|602.17|590.17|603.81|591.81|601.9|589.9|307
1671692700000|2022-12-22 07:05:00|602.18|590.18|602.32|590.32|602.57|590.57|602.11|590.11|189
1671693000000|2022-12-22 07:10:00|602.31|590.31|603.85|591.85|603.97|591.97|602.25|590.25|209
1671693300000|2022-12-22 07:15:00|603.84|591.84|604.33|592.33|604.42|592.42|603.84|591.84|250
1671693600000|2022-12-22 07:20:00|604.32|592.32|603.76|591.76|604.57|592.57|603.48|591.48|211
1671693900000|2022-12-22 07:25:00|603.77|591.77|603.3|591.3|603.77|591.77|603.26|591.26|184
1671694200000|2022-12-22 07:30:00|603.29|591.29|602.39|590.39|603.7|591.7|602.15|590.15|208
1671694500000|2022-12-22 07:35:00|602.38|590.38|603.06|591.06|603.18|591.18|601.69|589.69|309
1671694800000|2022-12-22 07:40:00|603.05|591.05|604.02|592.02|604.18|592.18|603.05|591.05|375
1671695100000|2022-12-22 07:45:00|604.01|592.01|603.88|591.88|604.07|592.07|603.4|591.4|190
1671695400000|2022-12-22 07:50:00|603.87|591.87|603.56|591.56|604.13|592.13|603.54|591.54|238
1671695700000|2022-12-22 07:55:00|603.57|591.57|603.26|591.26|603.71|591.71|603.07|591.07|264
1671696000000|2022-12-22 08:00:00|603.24|591.24|602.25|590.25|604.04|592.04|602.03|590.03|540
1671696300000|2022-12-22 08:05:00|602.22|590.22|602.59|590.59|602.81|590.81|602.01|590.01|273
1671696600000|2022-12-22 08:10:00|602.58|590.58|603.35|591.35|603.52|591.52|602.58|590.58|320
1671696900000|2022-12-22 08:15:00|603.37|591.37|603.67|591.67|603.68|591.68|603.08|591.08|214
1671697200000|2022-12-22 08:20:00|603.66|591.66|605.18|593.18|605.49|593.49|603.63|591.63|426
1671697500000|2022-12-22 08:25:00|605.21|593.21|604.73|592.73|605.6|593.6|604.73|592.73|361
1671697800000|2022-12-22 08:30:00|604.77|592.77|605.74|593.74|605.81|593.81|604.77|592.77|279
1671698100000|2022-12-22 08:35:00|605.7|593.7|605.46|593.46|606.19|594.19|605.3|593.3|433
1671698400000|2022-12-22 08:40:00|605.45|593.45|605.08|593.08|605.9|593.9|604.8|592.8|385
1671698700000|2022-12-22 08:45:00|605.07|593.07|604.72|592.72|605.42|593.42|604.45|592.45|437
1671699000000|2022-12-22 08:50:00|604.74|592.74|605.98|593.98|606.14|594.14|604.7|592.7|314
1671699300000|2022-12-22 08:55:00|605.93|593.93|606.4|594.4|606.78|594.78|605.61|593.61|259
1671699600000|2022-12-22 09:00:00|606.41|594.41|606.12|594.12|606.46|594.46|606.1|594.1|207
1671699900000|2022-12-22 09:05:00|605.97|593.97|606.5|594.5|606.53|594.53|605.59|593.59|247
1671700200000|2022-12-22 09:10:00|606.47|594.47|608.32|596.32|608.85|596.85|606.45|594.45|443
1671700500000|2022-12-22 09:15:00|608.31|596.31|609.22|597.22|609.33|597.33|607.91|595.91|377
1671700800000|2022-12-22 09:20:00|609.23|597.23|608.32|596.32|610.08|598.08|608.02|596.02|446
1671701100000|2022-12-22 09:25:00|608.24|596.24|608.04|596.04|608.54|596.54|607.47|595.47|373
1671701400000|2022-12-22 09:30:00|608.03|596.03|607.67|595.67|608.41|596.41|607.19|595.19|487
1671701700000|2022-12-22 09:35:00|607.73|595.73|608.4|596.4|609.55|597.55|607.73|595.73|620
1671702000000|2022-12-22 09:40:00|608.35|596.35|607.87|595.87|609.23|597.23|607.71|595.71|564
1671702300000|2022-12-22 09:45:00|607.86|595.86|607.37|595.37|608.19|596.19|607.04|595.04|450
1671702600000|2022-12-22 09:50:00|607.35|595.35|607.15|595.15|607.45|595.45|606.85|594.85|342
1671702900000|2022-12-22 09:55:00|607.18|595.18|607.55|595.55|607.64|595.64|606.86|594.86|365
1671703200000|2022-12-22 10:00:00|607.56|595.56|608.19|596.19|608.24|596.24|606.99|594.99|508
1671703500000|2022-12-22 10:05:00|608.2|596.2|607.23|595.23|608.2|596.2|607.13|595.13|280
1671703800000|2022-12-22 10:10:00|607.08|595.08|606.49|594.49|607.38|595.38|606.37|594.37|456
1671704100000|2022-12-22 10:15:00|606.51|594.51|606.69|594.69|606.83|594.83|606.3|594.3|355
1671704400000|2022-12-22 10:20:00|606.8|594.8|607.15|595.15|607.15|595.15|606.57|594.57|421
1671704700000|2022-12-22 10:25:00|607.16|595.16|606.73|594.73|607.22|595.22|606.56|594.56|388
1671705000000|2022-12-22 10:30:00|606.74|594.74|606.03|594.03|606.85|594.85|605.94|593.94|414
1671705300000|2022-12-22 10:35:00|606.15|594.15|606.3|594.3|606.37|594.37|605.84|593.84|211
1671705600000|2022-12-22 10:40:00|606.27|594.27|605.31|593.31|606.32|594.32|605.22|593.22|308
1671705900000|2022-12-22 10:45:00|605.3|593.3|605.58|593.58|605.61|593.61|605.24|593.24|271
1671706200000|2022-12-22 10:50:00|605.53|593.53|604.94|592.94|605.71|593.71|604.75|592.75|296
1671706500000|2022-12-22 10:55:00|604.95|592.95|605.45|593.45|605.7|593.7|604.71|592.71|291
1671706800000|2022-12-22 11:00:00|605.52|593.52|605.25|593.25|605.66|593.66|605.12|593.12|275
1671707100000|2022-12-22 11:05:00|605.36|593.36|605.05|593.05|605.43|593.43|604.86|592.86|226
1671707400000|2022-12-22 11:10:00|605.07|593.07|604.68|592.68|605.21|593.21|604.65|592.65|305
1671707700000|2022-12-22 11:15:00|604.74|592.74|603.81|591.81|605.03|593.03|603.67|591.67|411
1671708000000|2022-12-22 11:20:00|603.78|591.78|603.54|591.54|603.92|591.92|603.41|591.41|276
1671708300000|2022-12-22 11:25:00|603.53|591.53|603.52|591.52|603.7|591.7|603.29|591.29|172
1671708600000|2022-12-22 11:30:00|603.51|591.51|604.94|592.94|606.05|594.05|603.51|591.51|414
1671708900000|2022-12-22 11:35:00|604.97|592.97|605.33|593.33|606.66|594.66|604.6|592.6|579
1671709200000|2022-12-22 11:40:00|605.34|593.34|604.59|592.59|605.35|593.35|604.32|592.32|399
1671709500000|2022-12-22 11:45:00|604.51|592.51|604.31|592.31|605.48|593.48|604.2|592.2|492
1671709800000|2022-12-22 11:50:00|604.42|592.42|604.26|592.26|604.77|592.77|604.16|592.16|316
1671710100000|2022-12-22 11:55:00|604.37|592.37|604.93|592.93|604.96|592.96|604.25|592.25|240
1671710400000|2022-12-22 12:00:00|604.94|592.94|605.59|593.59|606.12|594.12|604.92|592.92|261
1671710700000|2022-12-22 12:05:00|605.57|593.57|605.41|593.41|605.67|593.67|604.6|592.6|273
1671711000000|2022-12-22 12:10:00|605.45|593.45|605.4|593.4|605.69|593.69|605.18|593.18|337
1671711300000|2022-12-22 12:15:00|605.44|593.44|606.39|594.39|607.02|595.02|605.39|593.39|478
1671711600000|2022-12-22 12:20:00|606.35|594.35|605.43|593.43|606.38|594.38|605.32|593.32|339
1671711900000|2022-12-22 12:25:00|605.37|593.37|605.16|593.16|605.42|593.42|604.81|592.81|236
1671712200000|2022-12-22 12:30:00|605.19|593.19|604|592|605.43|593.43|603.83|591.83|350
1671712500000|2022-12-22 12:35:00|604.01|592.01|603.86|591.86|604.34|592.34|603.75|591.75|282
1671712800000|2022-12-22 12:40:00|603.87|591.87|604.49|592.49|604.64|592.64|603.87|591.87|335
1671713100000|2022-12-22 12:45:00|604.46|592.46|604.31|592.31|604.96|592.96|604.24|592.24|370
1671713400000|2022-12-22 12:50:00|604.33|592.33|604.34|592.34|605.05|593.05|603.9|591.9|368
1671713700000|2022-12-22 12:55:00|604.36|592.36|603.87|591.87|604.37|592.37|603.76|591.76|350
1671714000000|2022-12-22 13:00:00|604.04|592.04|603.81|591.81|604.12|592.12|603.51|591.51|349
1671714300000|2022-12-22 13:05:00|603.82|591.82|602.81|590.81|604.28|592.28|602.52|590.52|502
1671714600000|2022-12-22 13:10:00|602.83|590.83|602.63|590.63|602.96|590.96|602.47|590.47|321
1671714900000|2022-12-22 13:15:00|602.61|590.61|602.56|590.56|602.77|590.77|601.66|589.66|426
1671715200000|2022-12-22 13:20:00|602.65|590.65|602.27|590.27|602.89|590.89|602.03|590.03|324
1671715500000|2022-12-22 13:25:00|602.31|590.31|603.23|591.23|603.34|591.34|602.19|590.19|351
1671715800000|2022-12-22 13:30:00|603.24|591.24|601.24|589.24|603.24|591.24|599.5|587.5|764
1671716100000|2022-12-22 13:35:00|601.25|589.25|601.08|589.08|601.43|589.43|600.45|588.45|447
1671716400000|2022-12-22 13:40:00|601.09|589.09|600.45|588.45|602.03|590.03|599.7|587.7|542
1671716700000|2022-12-22 13:45:00|600.44|588.44|599.91|587.91|600.57|588.57|599.43|587.43|660
1671717000000|2022-12-22 13:50:00|599.94|587.94|599.51|587.51|600.56|588.56|599.39|587.39|445
1671717300000|2022-12-22 13:55:00|599.5|587.5|599.27|587.27|599.79|587.79|599.23|587.23|282
1671717600000|2022-12-22 14:00:00|599.31|587.31|599.99|587.99|600.33|588.33|598.99|586.99|544
1671717900000|2022-12-22 14:05:00|600|588|598.7|586.7|600.1|588.1|598.67|586.67|514
1671718200000|2022-12-22 14:10:00|598.83|586.83|597.6|585.6|598.95|586.95|597.53|585.53|392
1671718500000|2022-12-22 14:15:00|597.61|585.61|598.04|586.04|598.21|586.21|597.38|585.38|455
1671718800000|2022-12-22 14:20:00|598.13|586.13|599.38|587.38|599.54|587.54|597.95|585.95|351
1671719100000|2022-12-22 14:25:00|599.32|587.32|599.51|587.51|599.65|587.65|598.82|586.82|230
1671719400000|2022-12-22 14:30:00|599.49|587.49|596.16|584.16|599.54|587.54|594.64|582.64|812
1671719700000|2022-12-22 14:35:00|596.15|584.15|597.99|585.99|598.59|586.59|595.14|583.14|830
1671720000000|2022-12-22 14:40:00|597.98|585.98|599.85|587.85|600.06|588.06|597.19|585.19|592
1671720300000|2022-12-22 14:45:00|599.92|587.92|598.19|586.19|599.92|587.92|598.05|586.05|629
1671720600000|2022-12-22 14:50:00|598.17|586.17|597.43|585.43|598.22|586.22|597.34|585.34|548
1671720900000|2022-12-22 14:55:00|597.47|585.47|597.63|585.63|597.92|585.92|597.11|585.11|484
1671721200000|2022-12-22 15:00:00|597.62|585.62|595.57|583.57|597.62|585.62|595.26|583.26|745
1671721500000|2022-12-22 15:05:00|595.56|583.56|595.48|583.48|596.56|584.56|594.57|582.57|698
1671721800000|2022-12-22 15:10:00|595.46|583.46|598.13|586.13|598.26|586.26|594.61|582.61|632
1671722100000|2022-12-22 15:15:00|598.12|586.12|598.77|586.77|599.12|587.12|597.25|585.25|559
1671722400000|2022-12-22 15:20:00|598.78|586.78|598.25|586.25|598.81|586.81|598.22|586.22|445
1671722700000|2022-12-22 15:25:00|598.27|586.27|598.3|586.3|598.71|586.71|598.16|586.16|258
1671723000000|2022-12-22 15:30:00|598.32|586.32|596.62|584.62|598.32|586.32|596.41|584.41|420
1671723300000|2022-12-22 15:35:00|596.58|584.58|596.48|584.48|596.7|584.7|596.06|584.06|393
1671723600000|2022-12-22 15:40:00|596.46|584.46|596.72|584.72|597.04|585.04|595.97|583.97|461
1671723900000|2022-12-22 15:45:00|596.76|584.76|596.87|584.87|596.87|584.87|596|584|564
1671724200000|2022-12-22 15:50:00|596.69|584.69|595.19|583.19|596.71|584.71|594.94|582.94|416
1671724500000|2022-12-22 15:55:00|595.17|583.17|595.44|583.44|595.73|583.73|594.6|582.6|515
1671724800000|2022-12-22 16:00:00|595.45|583.45|594.65|582.65|595.47|583.47|593.84|581.84|594
1671725100000|2022-12-22 16:05:00|594.64|582.64|595.61|583.61|595.96|583.96|594.58|582.58|522
1671725400000|2022-12-22 16:10:00|595.64|583.64|594.81|582.81|595.7|583.7|594.54|582.54|404
1671725700000|2022-12-22 16:15:00|594.8|582.8|596.19|584.19|596.44|584.44|594.56|582.56|372
1671726000000|2022-12-22 16:20:00|596.18|584.18|597.15|585.15|597.53|585.53|595.62|583.62|400
1671726300000|2022-12-22 16:25:00|597.16|585.16|596.96|584.96|597.3|585.3|596.64|584.64|405
1671726600000|2022-12-22 16:30:00|596.97|584.97|597.69|585.69|597.91|585.91|596.56|584.56|416
1671726900000|2022-12-22 16:35:00|597.67|585.67|596.79|584.79|597.99|585.99|596.79|584.79|523
1671727200000|2022-12-22 16:40:00|596.78|584.78|597.2|585.2|597.33|585.33|596.42|584.42|418
1671727500000|2022-12-22 16:45:00|597.22|585.22|597|585|597.27|585.27|596.84|584.84|274
1671727800000|2022-12-22 16:50:00|597.08|585.08|596.94|584.94|597.09|585.09|596.56|584.56|227
1671728100000|2022-12-22 16:55:00|596.92|584.92|596.82|584.82|596.99|584.99|596.32|584.32|253
1671728400000|2022-12-22 17:00:00|596.88|584.88|597.09|585.09|597.14|585.14|596.39|584.39|288
1671728700000|2022-12-22 17:05:00|597.08|585.08|597.43|585.43|597.59|585.59|596.86|584.86|258
1671729000000|2022-12-22 17:10:00|597.41|585.41|596.45|584.45|597.63|585.63|596.43|584.43|395
1671729300000|2022-12-22 17:15:00|596.48|584.48|596|584|596.98|584.98|595.84|583.84|265
1671729600000|2022-12-22 17:20:00|595.99|583.99|595.56|583.56|595.99|583.99|595.01|583.01|338
1671729900000|2022-12-22 17:25:00|595.55|583.55|595.08|583.08|595.83|583.83|595.02|583.02|368
1671730200000|2022-12-22 17:30:00|595.1|583.1|593.93|581.93|595.26|583.26|593.75|581.75|457
1671730500000|2022-12-22 17:35:00|593.89|581.89|593.62|581.62|594.32|582.32|593.49|581.49|423
1671730800000|2022-12-22 17:40:00|593.55|581.55|593.42|581.42|593.65|581.65|591.78|579.78|657
1671731100000|2022-12-22 17:45:00|593.44|581.44|592.99|580.99|593.71|581.71|592.68|580.68|475
1671731400000|2022-12-22 17:50:00|592.98|580.98|593.25|581.25|593.52|581.52|592.65|580.65|416
1671731700000|2022-12-22 17:55:00|593.26|581.26|594.13|582.13|594.53|582.53|593.24|581.24|428
1671732000000|2022-12-22 18:00:00|594.14|582.14|593.7|581.7|594.14|582.14|592.84|580.84|481
1671732300000|2022-12-22 18:05:00|593.74|581.74|594.42|582.42|594.51|582.51|593.64|581.64|406
1671732600000|2022-12-22 18:10:00|594.4|582.4|594.61|582.61|594.73|582.73|594.15|582.15|281
1671732900000|2022-12-22 18:15:00|594.54|582.54|594.7|582.7|594.83|582.83|594.39|582.39|345
1671733200000|2022-12-22 18:20:00|594.72|582.72|593.96|581.96|594.72|582.72|593.87|581.87|303
1671733500000|2022-12-22 18:25:00|593.97|581.97|594.42|582.42|594.62|582.62|593.95|581.95|234
1671733800000|2022-12-22 18:30:00|594.44|582.44|593.76|581.76|594.44|582.44|593.38|581.38|314
1671734100000|2022-12-22 18:35:00|593.71|581.71|594.45|582.45|594.49|582.49|593.55|581.55|313
1671734400000|2022-12-22 18:40:00|594.47|582.47|595.17|583.17|595.17|583.17|594.11|582.11|433
1671734700000|2022-12-22 18:45:00|595.18|583.18|594.71|582.71|595.48|583.48|594.5|582.5|237
1671735000000|2022-12-22 18:50:00|594.72|582.72|594.88|582.88|595.03|583.03|594.34|582.34|215
1671735300000|2022-12-22 18:55:00|594.86|582.86|594.97|582.97|595.11|583.11|594.58|582.58|240
1671735600000|2022-12-22 19:00:00|594.98|582.98|595.03|583.03|595.18|583.18|594.64|582.64|242
1671735900000|2022-12-22 19:05:00|595.05|583.05|594.4|582.4|595.05|583.05|594.17|582.17|170
1671736200000|2022-12-22 19:10:00|594.41|582.41|596.15|584.15|596.2|584.2|594.29|582.29|482
1671736500000|2022-12-22 19:15:00|596.18|584.18|595.89|583.89|596.27|584.27|595.03|583.03|341
1671736800000|2022-12-22 19:20:00|595.9|583.9|595.92|583.92|596.06|584.06|595.55|583.55|254
1671737100000|2022-12-22 19:25:00|595.91|583.91|596.74|584.74|596.98|584.98|595.68|583.68|309
1671737400000|2022-12-22 19:30:00|596.7|584.7|597.08|585.08|597.25|585.25|596.59|584.59|354
1671737700000|2022-12-22 19:35:00|597.09|585.09|596.66|584.66|597.11|585.11|596.17|584.17|369
1671738000000|2022-12-22 19:40:00|596.67|584.67|596.47|584.47|596.89|584.89|596.28|584.28|218
1671738300000|2022-12-22 19:45:00|596.46|584.46|596.5|584.5|596.85|584.85|595.99|583.99|325
1671738600000|2022-12-22 19:50:00|596.51|584.51|597.35|585.35|597.71|585.71|596.5|584.5|289
1671738900000|2022-12-22 19:55:00|597.34|585.34|597.6|585.6|597.66|585.66|597.28|585.28|293
1671739200000|2022-12-22 20:00:00|597.59|585.59|596.52|584.52|597.77|585.77|596.37|584.37|302
1671739500000|2022-12-22 20:05:00|596.51|584.51|597.39|585.39|597.52|585.52|596.15|584.15|259
1671739800000|2022-12-22 20:10:00|597.37|585.37|597.65|585.65|597.76|585.76|597.33|585.33|304
1671740100000|2022-12-22 20:15:00|597.66|585.66|598.8|586.8|598.87|586.87|597.66|585.66|298
1671740400000|2022-12-22 20:20:00|598.82|586.82|603.99|591.99|606.66|594.66|598.59|586.59|920
1671740700000|2022-12-22 20:25:00|603.95|591.95|603.72|591.72|604.5|592.5|602.19|590.19|889
1671741000000|2022-12-22 20:30:00|603.8|591.8|603.38|591.38|605.42|593.42|602.92|590.92|818
1671741300000|2022-12-22 20:35:00|603.37|591.37|602.09|590.09|604.74|592.74|601.52|589.52|671
1671741600000|2022-12-22 20:40:00|602.12|590.12|601.84|589.84|602.64|590.64|601.58|589.58|517
1671741900000|2022-12-22 20:45:00|601.86|589.86|603.36|591.36|603.4|591.4|601.84|589.84|466
1671742200000|2022-12-22 20:50:00|603.35|591.35|602.96|590.96|604.22|592.22|602.82|590.82|532
1671742500000|2022-12-22 20:55:00|603.06|591.06|602.68|590.68|603.16|591.16|602.32|590.32|581
1671742800000|2022-12-22 21:00:00|602.52|590.52|602.02|590.02|603.37|591.37|601.49|589.49|465
1671743100000|2022-12-22 21:05:00|602.01|590.01|601.68|589.68|602.01|590.01|600.89|588.89|302
1671743400000|2022-12-22 21:10:00|601.65|589.65|601.25|589.25|601.66|589.66|600.9|588.9|300
1671743700000|2022-12-22 21:15:00|601.26|589.26|601.61|589.61|602.1|590.1|601.26|589.26|240
1671744000000|2022-12-22 21:20:00|601.56|589.56|602.16|590.16|602.45|590.45|601.18|589.18|324
1671744300000|2022-12-22 21:25:00|602.12|590.12|602.15|590.15|602.68|590.68|601.7|589.7|266
1671744600000|2022-12-22 21:30:00|602.16|590.16|602.85|590.85|603.18|591.18|602.16|590.16|509
1671744900000|2022-12-22 21:35:00|602.83|590.83|602.16|590.16|603.07|591.07|601.65|589.65|482
1671745200000|2022-12-22 21:40:00|602.19|590.19|601.72|589.72|602.39|590.39|601.58|589.58|342
1671745500000|2022-12-22 21:45:00|601.71|589.71|601.75|589.75|602.72|590.72|601.15|589.15|266
1671745800000|2022-12-22 21:50:00|601.68|589.68|601.64|589.64|602.16|590.16|601.42|589.42|219
1671746100000|2022-12-22 21:55:00|601.7|589.7|602.95|590.95|603.32|591.32|601.58|589.58|240
1671746400000|2022-12-22 22:00:00|603.05|591.05|606.06|594.06|606.12|594.12|602.89|590.89|326
1671746700000|2022-12-22 22:05:00|606.05|594.05|606.82|594.82|606.93|594.93|605.34|593.34|280
1671747000000|2022-12-22 22:10:00|606.8|594.8|607.24|595.24|607.31|595.31|606.65|594.65|260
1671747300000|2022-12-22 22:15:00|607.26|595.26|606.99|594.99|607.46|595.46|606.21|594.21|390
1671747600000|2022-12-22 22:20:00|607|595|606.91|594.91|607|595|606.37|594.37|285
1671747900000|2022-12-22 22:25:00|606.89|594.89|607.07|595.07|607.26|595.26|606.84|594.84|209
1671748200000|2022-12-22 22:30:00|607.06|595.06|607.36|595.36|607.36|595.36|606.99|594.99|114
1671748500000|2022-12-22 22:35:00|607.37|595.37|607.51|595.51|607.67|595.67|607.36|595.36|117
1671748800000|2022-12-22 22:40:00|607.52|595.52|605.31|593.31|607.52|595.52|605.29|593.29|188
1671749100000|2022-12-22 22:45:00|605.45|593.45|605.14|593.14|605.76|593.76|604.8|592.8|216
1671749400000|2022-12-22 22:50:00|605.15|593.15|606.03|594.03|606.08|594.08|605.15|593.15|258
1671749700000|2022-12-22 22:55:00|606.02|594.02|606.35|594.35|607.45|595.45|606.02|594.02|190
1671750000000|2022-12-22 23:00:00|606.36|594.36|606.01|594.01|607.28|595.28|605.99|593.99|264
1671750300000|2022-12-22 23:05:00|606.02|594.02|607.1|595.1|607.21|595.21|605.34|593.34|352
1671750600000|2022-12-22 23:10:00|607.09|595.09|605.85|593.85|607.33|595.33|605.81|593.81|373
1671750900000|2022-12-22 23:15:00|605.86|593.86|606.68|594.68|606.84|594.84|605.82|593.82|287
1671751200000|2022-12-22 23:20:00|606.71|594.71|606.62|594.62|606.77|594.77|606.27|594.27|217
1671751500000|2022-12-22 23:25:00|606.59|594.59|605.78|593.78|606.78|594.78|605.41|593.41|288
1671751800000|2022-12-22 23:30:00|605.75|593.75|605.51|593.51|606.15|594.15|605.01|593.01|287
1671752100000|2022-12-22 23:35:00|605.52|593.52|606.16|594.16|606.69|594.69|605.52|593.52|279
1671752400000|2022-12-22 23:40:00|606.2|594.2|606.32|594.32|606.53|594.53|605.57|593.57|282
1671752700000|2022-12-22 23:45:00|606.31|594.31|606.66|594.66|606.68|594.68|605.74|593.74|303
1671753000000|2022-12-22 23:50:00|606.67|594.67|606.59|594.59|606.7|594.7|606.15|594.15|234
1671753300000|2022-12-22 23:55:00|606.64|594.64|606.69|594.69|606.88|594.88|606.28|594.28|234
1671753600000|2022-12-23 00:00:00|606.7|594.7|606.13|594.13|608.13|596.13|605.62|593.62|458
1671753900000|2022-12-23 00:05:00|606.14|594.14|605.92|593.92|606.3|594.3|605.2|593.2|312
1671754200000|2022-12-23 00:10:00|605.87|593.87|605.01|593.01|606.16|594.16|604.72|592.72|321
1671754500000|2022-12-23 00:15:00|605|593|603.61|591.61|605.01|593.01|603.59|591.59|341
1671754800000|2022-12-23 00:20:00|603.58|591.58|606.64|594.64|606.66|594.66|603.56|591.56|406
1671755100000|2022-12-23 00:25:00|606.61|594.61|605.45|593.45|607.37|595.37|605.32|593.32|518
1671755400000|2022-12-23 00:30:00|605.46|593.46|606.81|594.81|606.84|594.84|605.46|593.46|278
1671755700000|2022-12-23 00:35:00|606.77|594.77|606.91|594.91|607.3|595.3|606.7|594.7|329
1671756000000|2022-12-23 00:40:00|606.9|594.9|605.66|593.66|607.02|595.02|605.23|593.23|290
1671756300000|2022-12-23 00:45:00|605.67|593.67|604.84|592.84|605.87|593.87|604.77|592.77|312
1671756600000|2022-12-23 00:50:00|604.86|592.86|605.03|593.03|605.32|593.32|604.69|592.69|315
1671756900000|2022-12-23 00:55:00|605.04|593.04|604.68|592.68|605.28|593.28|604.46|592.46|245
1671757200000|2022-12-23 01:00:00|604.56|592.56|603.97|591.97|605.18|593.18|603.69|591.69|221
1671757500000|2022-12-23 01:05:00|604.05|592.05|604.48|592.48|604.7|592.7|604|592|156
1671757800000|2022-12-23 01:10:00|604.47|592.47|604.47|592.47|604.92|592.92|604.27|592.27|186
1671758100000|2022-12-23 01:15:00|604.45|592.45|604.42|592.42|604.66|592.66|604.27|592.27|165
1671758400000|2022-12-23 01:20:00|604.37|592.37|604.58|592.58|604.94|592.94|604.35|592.35|183
1671758700000|2022-12-23 01:25:00|604.56|592.56|605.02|593.02|605.3|593.3|604.46|592.46|242
1671759000000|2022-12-23 01:30:00|605.01|593.01|604.49|592.49|605.7|593.7|604.29|592.29|198
1671759300000|2022-12-23 01:35:00|604.48|592.48|604.17|592.17|604.75|592.75|603.87|591.87|185
1671759600000|2022-12-23 01:40:00|604.12|592.12|604.85|592.85|605.16|593.16|604.07|592.07|186
1671759900000|2022-12-23 01:45:00|604.86|592.86|605.31|593.31|605.32|593.32|604.79|592.79|174
1671760200000|2022-12-23 01:50:00|605.33|593.33|605.55|593.55|605.79|593.79|605.33|593.33|247
1671760500000|2022-12-23 01:55:00|605.54|593.54|605.5|593.5|605.79|593.79|605.09|593.09|170
1671760800000|2022-12-23 02:00:00|605.51|593.51|606.09|594.09|606.14|594.14|605.51|593.51|185
1671761100000|2022-12-23 02:05:00|606.07|594.07|605.85|593.85|606.49|594.49|605.76|593.76|224
1671761400000|2022-12-23 02:10:00|605.87|593.87|605.15|593.15|606.09|594.09|605.09|593.09|94
1671761700000|2022-12-23 02:15:00|605.12|593.12|604.67|592.67|605.15|593.15|604.22|592.22|157
1671762000000|2022-12-23 02:20:00|604.69|592.69|605.15|593.15|605.22|593.22|604.44|592.44|193
1671762300000|2022-12-23 02:25:00|605.16|593.16|605.58|593.58|605.8|593.8|605.13|593.13|210
1671762600000|2022-12-23 02:30:00|605.57|593.57|605.88|593.88|606.01|594.01|605.18|593.18|293
1671762900000|2022-12-23 02:35:00|605.86|593.86|605.85|593.85|606.34|594.34|605.73|593.73|258
1671763200000|2022-12-23 02:40:00|605.84|593.84|606.19|594.19|606.27|594.27|605.73|593.73|168
1671763500000|2022-12-23 02:45:00|606.18|594.18|606.39|594.39|606.58|594.58|605.71|593.71|352
1671763800000|2022-12-23 02:50:00|606.32|594.32|606.68|594.68|606.71|594.71|606.23|594.23|425
1671764100000|2022-12-23 02:55:00|606.66|594.66|608.69|596.69|609.02|597.02|606.64|594.64|689
1671764400000|2022-12-23 03:00:00|608.68|596.68|610.29|598.29|610.7|598.7|608.63|596.63|592
1671764700000|2022-12-23 03:05:00|610.33|598.33|610.04|598.04|610.73|598.73|609.55|597.55|420
1671765000000|2022-12-23 03:10:00|610.07|598.07|611.1|599.1|611.23|599.23|609.92|597.92|473
1671765300000|2022-12-23 03:15:00|611.11|599.11|609.92|597.92|611.37|599.37|609.74|597.74|433
1671765600000|2022-12-23 03:20:00|609.93|597.93|610.23|598.23|610.43|598.43|609.66|597.66|352
1671765900000|2022-12-23 03:25:00|610.24|598.24|608.66|596.66|610.24|598.24|608.38|596.38|340
1671766200000|2022-12-23 03:30:00|608.67|596.67|608.75|596.75|609.23|597.23|608.43|596.43|323
1671766500000|2022-12-23 03:35:00|608.81|596.81|609.76|597.76|609.89|597.89|608.77|596.77|298
1671766800000|2022-12-23 03:40:00|609.77|597.77|609.52|597.52|609.84|597.84|609.18|597.18|264
1671767100000|2022-12-23 03:45:00|609.53|597.53|608.97|596.97|609.95|597.95|608.83|596.83|233
1671767400000|2022-12-23 03:50:00|609.02|597.02|608.26|596.26|609.27|597.27|607.67|595.67|241
1671767700000|2022-12-23 03:55:00|608.24|596.24|608.51|596.51|608.9|596.9|607.97|595.97|251
1671768000000|2022-12-23 04:00:00|608.5|596.5|607.93|595.93|608.92|596.92|607.68|595.68|317
1671768300000|2022-12-23 04:05:00|607.87|595.87|607.8|595.8|607.91|595.91|607.57|595.57|177
1671768600000|2022-12-23 04:10:00|607.76|595.76|607.79|595.79|608.19|596.19|607.67|595.67|161
1671768900000|2022-12-23 04:15:00|607.74|595.74|607.5|595.5|608.21|596.21|607.26|595.26|305
1671769200000|2022-12-23 04:20:00|607.46|595.46|607.9|595.9|608.25|596.25|607.4|595.4|223
1671769500000|2022-12-23 04:25:00|607.74|595.74|608.05|596.05|608.24|596.24|607.62|595.62|140
1671769800000|2022-12-23 04:30:00|608.04|596.04|608.47|596.47|608.56|596.56|607.81|595.81|208
1671770100000|2022-12-23 04:35:00|608.5|596.5|608.73|596.73|608.73|596.73|608.27|596.27|120
1671770400000|2022-12-23 04:40:00|608.69|596.69|609.02|597.02|609.1|597.1|608.55|596.55|136
1671770700000|2022-12-23 04:45:00|609.03|597.03|608.44|596.44|609.14|597.14|608.44|596.44|159
1671771000000|2022-12-23 04:50:00|608.29|596.29|607.91|595.91|608.44|596.44|607.79|595.79|130
1671771300000|2022-12-23 04:55:00|607.92|595.92|608.7|596.7|608.82|596.82|607.76|595.76|201
1671771600000|2022-12-23 05:00:00|608.69|596.69|609.24|597.24|609.4|597.4|608.61|596.61|201
1671771900000|2022-12-23 05:05:00|609.25|597.25|608.76|596.76|609.65|597.65|608.72|596.72|283
1671772200000|2022-12-23 05:10:00|608.96|596.96|608.94|596.94|609.73|597.73|608.76|596.76|329
1671772500000|2022-12-23 05:15:00|608.93|596.93|608.78|596.78|609.31|597.31|608.49|596.49|181
1671772800000|2022-12-23 05:20:00|608.73|596.73|608.51|596.51|608.87|596.87|608.17|596.17|131
1671773100000|2022-12-23 05:25:00|608.49|596.49|608.51|596.51|608.8|596.8|608|596|158
1671773400000|2022-12-23 05:30:00|608.44|596.44|608.61|596.61|608.99|596.99|607.5|595.5|190
1671773700000|2022-12-23 05:35:00|608.6|596.6|608.15|596.15|608.87|596.87|607.9|595.9|255
1671774000000|2022-12-23 05:40:00|607.99|595.99|607.55|595.55|608.33|596.33|607.38|595.38|142
1671774300000|2022-12-23 05:45:00|607.56|595.56|607.68|595.68|607.82|595.82|607.32|595.32|221
1671774600000|2022-12-23 05:50:00|607.65|595.65|608.66|596.66|608.76|596.76|607.57|595.57|191
1671774900000|2022-12-23 05:55:00|608.68|596.68|607.4|595.4|608.83|596.83|607.37|595.37|233
1671775200000|2022-12-23 06:00:00|607.37|595.37|606.73|594.73|607.57|595.57|606.68|594.68|178
1671775500000|2022-12-23 06:05:00|606.71|594.71|607.75|595.75|607.85|595.85|606.71|594.71|227
1671775800000|2022-12-23 06:10:00|607.8|595.8|606.6|594.6|607.86|595.86|606.43|594.43|292
1671776100000|2022-12-23 06:15:00|606.61|594.61|606.45|594.45|606.79|594.79|606.15|594.15|274
1671776400000|2022-12-23 06:20:00|606.46|594.46|605.62|593.62|606.58|594.58|605.43|593.43|243
1671776700000|2022-12-23 06:25:00|605.61|593.61|605.17|593.17|605.64|593.64|604.71|592.71|325
1671777000000|2022-12-23 06:30:00|605.21|593.21|605.85|593.85|605.94|593.94|605.2|593.2|181
1671777300000|2022-12-23 06:35:00|605.86|593.86|607.18|595.18|607.21|595.21|605.65|593.65|232
1671777600000|2022-12-23 06:40:00|607.17|595.17|606.81|594.81|607.25|595.25|606.51|594.51|288
1671777900000|2022-12-23 06:45:00|606.78|594.78|606.59|594.59|607.22|595.22|606.31|594.31|304
1671778200000|2022-12-23 06:50:00|606.87|594.87|606.5|594.5|606.94|594.94|606.31|594.31|225
1671778500000|2022-12-23 06:55:00|606.49|594.49|606.55|594.55|606.73|594.73|606.15|594.15|221
1671778800000|2022-12-23 07:00:00|606.59|594.59|607.32|595.32|607.34|595.34|606.29|594.29|223
1671779100000|2022-12-23 07:05:00|607.31|595.31|607.09|595.09|607.31|595.31|606.71|594.71|192
1671779400000|2022-12-23 07:10:00|607.04|595.04|606.61|594.61|607.34|595.34|606.57|594.57|145
1671779700000|2022-12-23 07:15:00|606.6|594.6|607.17|595.17|607.23|595.23|606.2|594.2|192
1671780000000|2022-12-23 07:20:00|607.19|595.19|607.24|595.24|607.57|595.57|607.02|595.02|236
1671780300000|2022-12-23 07:25:00|607.25|595.25|607.92|595.92|608.11|596.11|606.77|594.77|199
1671780600000|2022-12-23 07:30:00|607.91|595.91|608.01|596.01|608.1|596.1|607.57|595.57|212
1671780900000|2022-12-23 07:35:00|608.02|596.02|607.66|595.66|608.32|596.32|607.6|595.6|175
1671781200000|2022-12-23 07:40:00|607.65|595.65|608.26|596.26|608.27|596.27|607.64|595.64|91
1671781500000|2022-12-23 07:45:00|608.22|596.22|608.39|596.39|608.59|596.59|607.85|595.85|179
1671781800000|2022-12-23 07:50:00|608.37|596.37|608.5|596.5|608.63|596.63|608.12|596.12|271
1671782100000|2022-12-23 07:55:00|608.53|596.53|608.58|596.58|608.89|596.89|608.06|596.06|203
1671782400000|2022-12-23 08:00:00|608.28|596.28|608.44|596.44|608.89|596.89|608.13|596.13|188
1671782700000|2022-12-23 08:05:00|608.45|596.45|606.14|594.14|608.6|596.6|605.38|593.38|458
1671783000000|2022-12-23 08:10:00|606.15|594.15|606.58|594.58|606.77|594.77|606|594|299
1671783300000|2022-12-23 08:15:00|606.6|594.6|606.21|594.21|607.49|595.49|605.74|593.74|336
1671783600000|2022-12-23 08:20:00|606.2|594.2|606.13|594.13|607.03|595.03|605.93|593.93|282
1671783900000|2022-12-23 08:25:00|606.14|594.14|606.43|594.43|606.84|594.84|606.06|594.06|202
1671784200000|2022-12-23 08:30:00|606.39|594.39|606.62|594.62|606.94|594.94|606.14|594.14|296
1671784500000|2022-12-23 08:35:00|606.61|594.61|606.16|594.16|606.85|594.85|606.1|594.1|210
1671784800000|2022-12-23 08:40:00|606.1|594.1|605.88|593.88|606.53|594.53|605.84|593.84|186
1671785100000|2022-12-23 08:45:00|606.19|594.19|606.42|594.42|606.52|594.52|605.58|593.58|202
1671785400000|2022-12-23 08:50:00|606.4|594.4|606.3|594.3|606.53|594.53|606.19|594.19|254
1671785700000|2022-12-23 08:55:00|606.48|594.48|605.85|593.85|606.54|594.54|605.38|593.38|338
1671786000000|2022-12-23 09:00:00|605.9|593.9|606.87|594.87|606.88|594.88|605.9|593.9|172
1671786300000|2022-12-23 09:05:00|606.88|594.88|607.63|595.63|607.74|595.74|606.88|594.88|215
1671786600000|2022-12-23 09:10:00|607.69|595.69|607.41|595.41|607.69|595.69|606.98|594.98|202
1671786900000|2022-12-23 09:15:00|607.4|595.4|606.37|594.37|607.4|595.4|606.31|594.31|294
1671787200000|2022-12-23 09:20:00|606.32|594.32|606.91|594.91|607.33|595.33|606.07|594.07|269
1671787500000|2022-12-23 09:25:00|606.88|594.88|606.77|594.77|607.42|595.42|606.34|594.34|202
1671787800000|2022-12-23 09:30:00|606.76|594.76|606.96|594.96|607.09|595.09|606.44|594.44|182
1671788100000|2022-12-23 09:35:00|606.99|594.99|607.14|595.14|607.16|595.16|606.92|594.92|160
1671788400000|2022-12-23 09:40:00|607.12|595.12|607.65|595.65|607.91|595.91|606.9|594.9|127
1671788700000|2022-12-23 09:45:00|607.64|595.64|607.65|595.65|607.86|595.86|607.43|595.43|129
1671789000000|2022-12-23 09:50:00|607.73|595.73|608.33|596.33|608.6|596.6|607.65|595.65|185
1671789300000|2022-12-23 09:55:00|608.32|596.32|608.15|596.15|608.41|596.41|607.82|595.82|231
1671789600000|2022-12-23 10:00:00|607.97|595.97|608.32|596.32|608.79|596.79|607.97|595.97|135
1671789900000|2022-12-23 10:05:00|608.31|596.31|608.43|596.43|608.47|596.47|607.94|595.94|144
1671790200000|2022-12-23 10:10:00|608.41|596.41|609.08|597.08|609.08|597.08|608.17|596.17|266
1671790500000|2022-12-23 10:15:00|609.09|597.09|609.26|597.26|609.37|597.37|608.67|596.67|350
1671790800000|2022-12-23 10:20:00|609.3|597.3|608.76|596.76|609.54|597.54|608.73|596.73|266
1671791100000|2022-12-23 10:25:00|608.73|596.73|609.72|597.72|609.72|597.72|608.73|596.73|258
1671791400000|2022-12-23 10:30:00|609.7|597.7|609.44|597.44|609.99|597.99|609.43|597.43|355
1671791700000|2022-12-23 10:35:00|609.43|597.43|609.41|597.41|610.21|598.21|609.3|597.3|387
1671792000000|2022-12-23 10:40:00|609.42|597.42|608.36|596.36|609.93|597.93|608.31|596.31|308
1671792300000|2022-12-23 10:45:00|608.37|596.37|608.75|596.75|608.96|596.96|608.19|596.19|251
1671792600000|2022-12-23 10:50:00|608.77|596.77|608.13|596.13|609.12|597.12|608.13|596.13|225
1671792900000|2022-12-23 10:55:00|608.21|596.21|608.33|596.33|608.75|596.75|608.13|596.13|162
1671793200000|2022-12-23 11:00:00|608.32|596.32|608.99|596.99|609.03|597.03|608.29|596.29|210
1671793500000|2022-12-23 11:05:00|608.97|596.97|607.93|595.93|609.01|597.01|607.72|595.72|175
1671793800000|2022-12-23 11:10:00|607.68|595.68|608.22|596.22|608.33|596.33|607.67|595.67|215
1671794100000|2022-12-23 11:15:00|608.21|596.21|608.13|596.13|608.36|596.36|607.56|595.56|186
1671794400000|2022-12-23 11:20:00|608.24|596.24|607.68|595.68|608.24|596.24|607.51|595.51|236
1671794700000|2022-12-23 11:25:00|607.43|595.43|607.66|595.66|608.14|596.14|607.32|595.32|177
1671795000000|2022-12-23 11:30:00|607.69|595.69|607.25|595.25|608.06|596.06|607.25|595.25|146
1671795300000|2022-12-23 11:35:00|607.54|595.54|606.97|594.97|607.71|595.71|606.87|594.87|322
1671795600000|2022-12-23 11:40:00|607|595|607.37|595.37|607.43|595.43|606.91|594.91|143
1671795900000|2022-12-23 11:45:00|607.36|595.36|608.02|596.02|608.11|596.11|606.9|594.9|246
1671796200000|2022-12-23 11:50:00|608.03|596.03|608.51|596.51|608.82|596.82|608|596|264
1671796500000|2022-12-23 11:55:00|608.5|596.5|607.75|595.75|608.51|596.51|607.25|595.25|224
1671796800000|2022-12-23 12:00:00|607.66|595.66|607.7|595.7|608.33|596.33|607.43|595.43|231
1671797100000|2022-12-23 12:05:00|607.76|595.76|607.73|595.73|608.24|596.24|607.52|595.52|127
1671797400000|2022-12-23 12:10:00|607.89|595.89|607.94|595.94|608.02|596.02|607.41|595.41|165
1671797700000|2022-12-23 12:15:00|607.87|595.87|608.22|596.22|608.27|596.27|607.62|595.62|185
1671798000000|2022-12-23 12:20:00|608.21|596.21|608.16|596.16|608.45|596.45|607.57|595.57|235
1671798300000|2022-12-23 12:25:00|608.15|596.15|608.71|596.71|608.88|596.88|607.95|595.95|231
1671798600000|2022-12-23 12:30:00|608.72|596.72|608.75|596.75|608.83|596.83|608.36|596.36|155
1671798900000|2022-12-23 12:35:00|608.77|596.77|609.01|597.01|609.13|597.13|608.75|596.75|125
1671799200000|2022-12-23 12:40:00|608.76|596.76|608.3|596.3|609.04|597.04|607.82|595.82|252
1671799500000|2022-12-23 12:45:00|608.01|596.01|608.93|596.93|609.23|597.23|607.89|595.89|206
1671799800000|2022-12-23 12:50:00|609.03|597.03|608.9|596.9|609.17|597.17|608.62|596.62|222
1671800100000|2022-12-23 12:55:00|608.89|596.89|609.01|597.01|609.12|597.12|608.63|596.63|141
1671800400000|2022-12-23 13:00:00|609|597|608.76|596.76|609.2|597.2|608.51|596.51|131
1671800700000|2022-12-23 13:05:00|608.77|596.77|608.52|596.52|609.18|597.18|608.22|596.22|183
1671801000000|2022-12-23 13:10:00|608.54|596.54|607.68|595.68|608.59|596.59|607.39|595.39|164
1671801300000|2022-12-23 13:15:00|607.63|595.63|608.18|596.18|608.76|596.76|607.51|595.51|380
1671801600000|2022-12-23 13:20:00|608.14|596.14|608.31|596.31|608.45|596.45|607.96|595.96|156
1671801900000|2022-12-23 13:25:00|608.32|596.32|606.52|594.52|608.6|596.6|605.73|593.73|278
1671802200000|2022-12-23 13:30:00|606.54|594.54|606.09|594.09|609.49|597.49|604.06|592.06|1065
1671802500000|2022-12-23 13:35:00|605.99|593.99|609.63|597.63|610.39|598.39|604.47|592.47|924
1671802800000|2022-12-23 13:40:00|609.39|597.39|609.1|597.1|610.74|598.74|608.62|596.62|896
1671803100000|2022-12-23 13:45:00|609.11|597.11|609.87|597.87|610.47|598.47|608.64|596.64|588
1671803400000|2022-12-23 13:50:00|609.89|597.89|609.43|597.43|610.25|598.25|607.76|595.76|648
1671803700000|2022-12-23 13:55:00|609.46|597.46|608.48|596.48|609.53|597.53|608.27|596.27|674
1671804000000|2022-12-23 14:00:00|608.49|596.49|606.25|594.25|608.81|596.81|605.64|593.64|678
1671804300000|2022-12-23 14:05:00|606.21|594.21|606.82|594.82|607|595|606|594|476
1671804600000|2022-12-23 14:10:00|606.81|594.81|606.43|594.43|606.88|594.88|605.6|593.6|428
1671804900000|2022-12-23 14:15:00|606.44|594.44|606.01|594.01|606.76|594.76|605.82|593.82|424
1671805200000|2022-12-23 14:20:00|606.03|594.03|605.02|593.02|606.37|594.37|604.81|592.81|405
1671805500000|2022-12-23 14:25:00|605.43|593.43|604.43|592.43|605.71|593.71|603.96|591.96|579
1671805800000|2022-12-23 14:30:00|604.44|592.44|605.77|593.77|607.02|595.02|604.44|592.44|690
1671806100000|2022-12-23 14:35:00|605.75|593.75|604.37|592.37|605.82|593.82|603.74|591.74|680
1671806400000|2022-12-23 14:40:00|604.36|592.36|605.66|593.66|605.9|593.9|603.99|591.99|595
1671806700000|2022-12-23 14:45:00|605.63|593.63|604|592|605.63|593.63|603.82|591.82|527
1671807000000|2022-12-23 14:50:00|604.01|592.01|604.14|592.14|604.33|592.33|603.7|591.7|337
1671807300000|2022-12-23 14:55:00|604.16|592.16|604.18|592.18|604.69|592.69|603.94|591.94|400
1671807600000|2022-12-23 15:00:00|604.19|592.19|603.13|591.13|606.03|594.03|602.81|590.81|777
1671807900000|2022-12-23 15:05:00|603.15|591.15|603.84|591.84|603.88|591.88|602.48|590.48|551
1671808200000|2022-12-23 15:10:00|603.86|591.86|603.27|591.27|604.1|592.1|603.21|591.21|408
1671808500000|2022-12-23 15:15:00|603.25|591.25|605.23|593.23|605.41|593.41|603.25|591.25|512
1671808800000|2022-12-23 15:20:00|605.22|593.22|605.43|593.43|605.55|593.55|604.75|592.75|359
1671809100000|2022-12-23 15:25:00|605.44|593.44|605.17|593.17|605.45|593.45|604.81|592.81|282
1671809400000|2022-12-23 15:30:00|605.15|593.15|605.87|593.87|605.93|593.93|605.15|593.15|310
1671809700000|2022-12-23 15:35:00|605.88|593.88|607.21|595.21|607.37|595.37|605.71|593.71|401
1671810000000|2022-12-23 15:40:00|607.3|595.3|606.97|594.97|607.3|595.3|606.7|594.7|320
1671810300000|2022-12-23 15:45:00|606.93|594.93|606.86|594.86|607.12|595.12|606.59|594.59|274
1671810600000|2022-12-23 15:50:00|606.85|594.85|605.52|593.52|606.88|594.88|605.33|593.33|403
1671810900000|2022-12-23 15:55:00|605.51|593.51|604.99|592.99|606.13|594.13|604.71|592.71|325
1671811200000|2022-12-23 16:00:00|605.1|593.1|604.65|592.65|605.24|593.24|604.18|592.18|296
1671811500000|2022-12-23 16:05:00|604.64|592.64|605.03|593.03|605.2|593.2|604.16|592.16|305
1671811800000|2022-12-23 16:10:00|605.02|593.02|605.14|593.14|605.52|593.52|604.96|592.96|325
1671812100000|2022-12-23 16:15:00|604.98|592.98|604.52|592.52|605.21|593.21|604.06|592.06|317
1671812400000|2022-12-23 16:20:00|604.49|592.49|603.79|591.79|604.75|592.75|603.45|591.45|357
1671812700000|2022-12-23 16:25:00|603.74|591.74|604.09|592.09|604.21|592.21|603.55|591.55|258
1671813000000|2022-12-23 16:30:00|604.08|592.08|603.95|591.95|604.48|592.48|603.77|591.77|335
1671813300000|2022-12-23 16:35:00|604.08|592.08|604.35|592.35|604.58|592.58|603.86|591.86|402
1671813600000|2022-12-23 16:40:00|604.36|592.36|604.09|592.09|604.42|592.42|604.05|592.05|158
1671813900000|2022-12-23 16:45:00|604.1|592.1|603.87|591.87|604.11|592.11|603.01|591.01|247
1671814200000|2022-12-23 16:50:00|603.88|591.88|603.07|591.07|603.91|591.91|602.89|590.89|346
1671814500000|2022-12-23 16:55:00|603.09|591.09|603.28|591.28|603.34|591.34|602.8|590.8|262
1671814800000|2022-12-23 17:00:00|603.26|591.26|603.77|591.77|604.07|592.07|603.24|591.24|300
1671815100000|2022-12-23 17:05:00|603.78|591.78|604.09|592.09|604.09|592.09|603.48|591.48|214
1671815400000|2022-12-23 17:10:00|604.1|592.1|604.13|592.13|604.27|592.27|603.77|591.77|112
1671815700000|2022-12-23 17:15:00|604.14|592.14|604.33|592.33|604.41|592.41|603.86|591.86|274
1671816000000|2022-12-23 17:20:00|604.3|592.3|605.15|593.15|605.16|593.16|604.08|592.08|247
1671816300000|2022-12-23 17:25:00|605.1|593.1|604.55|592.55|605.23|593.23|604.52|592.52|254
1671816600000|2022-12-23 17:30:00|604.54|592.54|605.15|593.15|605.3|593.3|604.54|592.54|256
1671816900000|2022-12-23 17:35:00|605.16|593.16|604.78|592.78|605.85|593.85|604.73|592.73|266
1671817200000|2022-12-23 17:40:00|604.77|592.77|604.16|592.16|605.05|593.05|603.92|591.92|241
1671817500000|2022-12-23 17:45:00|604.17|592.17|604.09|592.09|604.73|592.73|604.09|592.09|165
1671817800000|2022-12-23 17:50:00|604.29|592.29|604.45|592.45|604.83|592.83|604.22|592.22|219
1671818100000|2022-12-23 17:55:00|604.42|592.42|604.45|592.45|604.85|592.85|604.34|592.34|303
1671818400000|2022-12-23 18:00:00|604.42|592.42|605.18|593.18|605.18|593.18|604.15|592.15|281
1671818700000|2022-12-23 18:05:00|605.16|593.16|605.55|593.55|606.01|594.01|604.72|592.72|315
1671819000000|2022-12-23 18:10:00|605.56|593.56|604.84|592.84|605.86|593.86|604.3|592.3|358
1671819300000|2022-12-23 18:15:00|604.82|592.82|605.12|593.12|605.48|593.48|604.58|592.58|341
1671819600000|2022-12-23 18:20:00|605.32|593.32|604.49|592.49|605.5|593.5|604.28|592.28|339
1671819900000|2022-12-23 18:25:00|604.48|592.48|604.73|592.73|605.12|593.12|604.31|592.31|214
1671820200000|2022-12-23 18:30:00|604.75|592.75|604.23|592.23|605.11|593.11|604.07|592.07|189
1671820500000|2022-12-23 18:35:00|604.18|592.18|604.1|592.1|604.66|592.66|603.67|591.67|145
1671820800000|2022-12-23 18:40:00|604.44|592.44|603.7|591.7|604.46|592.46|603.37|591.37|190
1671821100000|2022-12-23 18:45:00|603.73|591.73|603.56|591.56|604.01|592.01|602.91|590.91|232
1671821400000|2022-12-23 18:50:00|603.51|591.51|603.05|591.05|603.83|591.83|602.78|590.78|315
1671821700000|2022-12-23 18:55:00|603.03|591.03|602.65|590.65|603.22|591.22|602.53|590.53|230
1671822000000|2022-12-23 19:00:00|602.89|590.89|602.59|590.59|602.95|590.95|602.21|590.21|234
1671822300000|2022-12-23 19:05:00|602.58|590.58|603.21|591.21|603.26|591.26|602.38|590.38|209
1671822600000|2022-12-23 19:10:00|603.2|591.2|603.26|591.26|603.66|591.66|603.06|591.06|183
1671822900000|2022-12-23 19:15:00|603.15|591.15|602.94|590.94|604.44|592.44|602.86|590.86|280
1671823200000|2022-12-23 19:20:00|602.88|590.88|602.71|590.71|603.38|591.38|602.4|590.4|238
1671823500000|2022-12-23 19:25:00|602.7|590.7|603.67|591.67|603.72|591.72|602.6|590.6|188
1671823800000|2022-12-23 19:30:00|603.68|591.68|603.54|591.54|603.91|591.91|603.35|591.35|232
1671824100000|2022-12-23 19:35:00|603.56|591.56|603.43|591.43|603.76|591.76|603.01|591.01|165
1671824400000|2022-12-23 19:40:00|603.4|591.4|602.89|590.89|603.4|591.4|602.57|590.57|208
1671824700000|2022-12-23 19:45:00|602.9|590.9|602.45|590.45|602.9|590.9|602.15|590.15|273
1671825000000|2022-12-23 19:50:00|602.44|590.44|602.57|590.57|602.85|590.85|602.25|590.25|100
1671825300000|2022-12-23 19:55:00|602.6|590.6|603.36|591.36|603.46|591.46|602.55|590.55|216
1671825600000|2022-12-23 20:00:00|603.18|591.18|604.03|592.03|604.03|592.03|603.17|591.17|240
1671825900000|2022-12-23 20:05:00|603.97|591.97|604.01|592.01|604.3|592.3|602.94|590.94|236
1671826200000|2022-12-23 20:10:00|604.24|592.24|603.9|591.9|604.29|592.29|603.76|591.76|221
1671826500000|2022-12-23 20:15:00|603.89|591.89|604.2|592.2|604.3|592.3|603.83|591.83|128
1671826800000|2022-12-23 20:20:00|604.19|592.19|603.75|591.75|604.69|592.69|603.35|591.35|204
1671827100000|2022-12-23 20:25:00|603.77|591.77|603.05|591.05|603.77|591.77|602.47|590.47|238
1671827400000|2022-12-23 20:30:00|603.04|591.04|601.64|589.64|603.13|591.13|600.07|588.07|317
1671827700000|2022-12-23 20:35:00|601.63|589.63|600.86|588.86|601.89|589.89|600.42|588.42|352
1671828000000|2022-12-23 20:40:00|600.87|588.87|600.92|588.92|601.44|589.44|600.77|588.77|211
1671828300000|2022-12-23 20:45:00|600.94|588.94|600.19|588.19|601.44|589.44|600.08|588.08|290
1671828600000|2022-12-23 20:50:00|600.18|588.18|599.8|587.8|600.3|588.3|599.2|587.2|342
1671828900000|2022-12-23 20:55:00|599.81|587.81|599.26|587.26|599.99|587.99|599|587|232
1671829200000|2022-12-23 21:00:00|599.29|587.29|599.15|587.15|599.87|587.87|599.03|587.03|161
1671829500000|2022-12-23 21:05:00|599.14|587.14|598.66|586.66|599.14|587.14|598.62|586.62|60
1671829800000|2022-12-23 21:10:00|598.67|586.67|599.21|587.21|599.29|587.29|598.66|586.66|92
1671830100000|2022-12-23 21:15:00|599.2|587.2|599.3|587.3|599.34|587.34|598.73|586.73|136
1671830400000|2022-12-23 21:20:00|599.28|587.28|599.68|587.68|599.71|587.71|599.13|587.13|196
1671830700000|2022-12-23 21:25:00|599.67|587.67|599.19|587.19|599.69|587.69|598.87|586.87|149
1671831000000|2022-12-23 21:30:00|599.2|587.2|600.07|588.07|600.08|588.08|599.07|587.07|138
1671831300000|2022-12-23 21:35:00|600.06|588.06|600.96|588.96|601.07|589.07|600.06|588.06|214
1671831600000|2022-12-23 21:40:00|600.97|588.97|600.89|588.89|601.2|589.2|600.84|588.84|230
1671831900000|2022-12-23 21:45:00|600.88|588.88|600.45|588.45|601.24|589.24|600.45|588.45|186
1671832200000|2022-12-23 21:50:00|600.46|588.46|600.66|588.66|600.67|588.67|599.92|587.92|120
1671832500000|2022-12-23 21:55:00|600.64|588.64|601.04|589.04|601.05|589.05|600.64|588.64|172
1672088400000|2022-12-26 21:00:00|608.73|595.23|608.34|594.84|608.74|595.24|608.24|594.74|122
1672088700000|2022-12-26 21:05:00|608.35|594.85|609.12|595.62|609.16|595.66|608.34|594.84|111
1672089000000|2022-12-26 21:10:00|609.11|595.61|609.3|595.8|609.34|595.84|608.88|595.38|113
1672089300000|2022-12-26 21:15:00|609.31|595.81|609.92|596.42|609.92|596.42|609.16|595.66|64
1672089600000|2022-12-26 21:20:00|609.91|596.41|610.08|596.58|610.17|596.67|609.59|596.09|154
1672089900000|2022-12-26 21:25:00|610.11|596.61|609.58|596.08|610.31|596.81|609.45|595.95|173
1672090200000|2022-12-26 21:30:00|609.57|596.07|609.89|596.39|609.89|596.39|609.44|595.94|197
1672090500000|2022-12-26 21:35:00|609.88|596.38|609.19|595.69|609.9|596.4|608.92|595.42|175
1672090800000|2022-12-26 21:40:00|609.28|595.78|608.7|595.2|609.42|595.92|608.7|595.2|130
1672091100000|2022-12-26 21:45:00|608.78|595.28|608.89|595.39|608.94|595.44|608.67|595.17|125
1672091400000|2022-12-26 21:50:00|608.91|595.41|608.79|595.29|609.05|595.55|608.55|595.05|165
1672091700000|2022-12-26 21:55:00|608.76|595.26|608.18|594.68|608.77|595.27|607.42|593.92|255
1672092000000|2022-12-26 22:00:00|608.17|594.67|607.77|594.27|608.17|594.67|607.63|594.13|125
1672092300000|2022-12-26 22:05:00|607.78|594.28|607.63|594.13|607.89|594.39|607.49|593.99|113
1672092600000|2022-12-26 22:10:00|607.77|594.27|606.86|594.86|607.77|595.01|606.45|594.11|179
1672092900000|2022-12-26 22:15:00|606.88|594.88|606.95|594.95|607.08|595.08|606.86|594.86|118
1672093200000|2022-12-26 22:20:00|606.93|594.93|607.02|595.02|607.08|595.08|606.85|594.85|88
1672093500000|2022-12-26 22:25:00|607.07|595.07|607.24|595.24|607.36|595.36|607.02|595.02|48
1672093800000|2022-12-26 22:30:00|607.25|595.25|607.54|595.54|607.89|595.89|607.24|595.24|110
1672094100000|2022-12-26 22:35:00|607.61|595.61|607.41|595.41|607.64|595.64|607.35|595.35|88
1672094400000|2022-12-26 22:40:00|607.47|595.47|607.38|595.38|607.54|595.54|607.36|595.36|59
1672094700000|2022-12-26 22:45:00|607.41|595.41|607.51|595.51|607.87|595.87|607.37|595.37|65
1672095000000|2022-12-26 22:50:00|607.47|595.47|607.62|595.62|607.63|595.63|607.45|595.45|71
1672095300000|2022-12-26 22:55:00|607.48|595.48|607.36|595.36|607.48|595.48|606.81|594.81|64
1672095600000|2022-12-26 23:00:00|607.46|595.46|606.4|594.4|608.35|596.35|606.4|594.4|311
1672095900000|2022-12-26 23:05:00|606.5|594.5|606.81|594.81|607.04|595.04|605.99|593.99|243
1672096200000|2022-12-26 23:10:00|606.83|594.83|607.68|595.68|607.74|595.74|606.83|594.83|305
1672096500000|2022-12-26 23:15:00|607.7|595.7|608.18|596.18|608.23|596.23|607.48|595.48|277
1672096800000|2022-12-26 23:20:00|608.17|596.17|609.31|597.31|609.65|597.65|608.11|596.11|265
1672097100000|2022-12-26 23:25:00|609.29|597.29|608.85|596.85|609.41|597.41|608.24|596.24|297
1672097400000|2022-12-26 23:30:00|608.8|596.8|609.18|597.18|609.34|597.34|608.32|596.32|283
1672097700000|2022-12-26 23:35:00|609.22|597.22|609.56|597.56|609.87|597.87|609.14|597.14|395
1672098000000|2022-12-26 23:40:00|609.57|597.57|609.72|597.72|610.26|598.26|609.5|597.5|242
1672098300000|2022-12-26 23:45:00|609.74|597.74|609.71|597.71|610.18|598.18|608.97|596.97|300
1672098600000|2022-12-26 23:50:00|609.72|597.72|610.16|598.16|610.51|598.51|609.71|597.71|459
1672098900000|2022-12-26 23:55:00|610.24|598.24|610.65|598.65|610.65|598.65|609.35|597.35|370
1672099200000|2022-12-27 00:00:00|610.67|598.67|609.6|597.6|612.54|600.54|608.49|596.49|752
1672099500000|2022-12-27 00:05:00|609.56|597.56|609.49|597.49|610.21|598.21|609.3|597.3|365
1672099800000|2022-12-27 00:10:00|609.47|597.47|609.88|597.88|610.22|598.22|608.87|596.87|349
1672100100000|2022-12-27 00:15:00|609.8|597.8|608.49|596.49|609.92|597.92|608.17|596.17|497
1672100400000|2022-12-27 00:20:00|608.5|596.5|607.78|595.78|609.14|597.14|607.78|595.78|413
1672100700000|2022-12-27 00:25:00|607.84|595.84|607.65|595.65|608.27|596.27|607.34|595.34|348
1672101000000|2022-12-27 00:30:00|607.64|595.64|607.44|595.44|608.02|596.02|607.44|595.44|195
1672101300000|2022-12-27 00:35:00|607.43|595.43|607.14|595.14|607.74|595.74|606.84|594.84|265
1672101600000|2022-12-27 00:40:00|607.12|595.12|607.63|595.63|607.77|595.77|606.69|594.69|293
1672101900000|2022-12-27 00:45:00|607.64|595.64|606.9|594.9|607.84|595.84|606.6|594.6|458
1672102200000|2022-12-27 00:50:00|606.82|594.82|607.29|595.29|607.31|595.31|606.54|594.54|290
1672102500000|2022-12-27 00:55:00|607.28|595.28|608.13|596.13|608.15|596.15|607.28|595.28|207
1672102800000|2022-12-27 01:00:00|608.12|596.12|608.26|596.26|608.26|596.26|607.52|595.52|237
1672103100000|2022-12-27 01:05:00|608.25|596.25|608.29|596.29|608.47|596.47|608.1|596.1|268
1672103400000|2022-12-27 01:10:00|608.28|596.28|608|596|608.56|596.56|608|596|343
1672103700000|2022-12-27 01:15:00|607.99|595.99|607.7|595.7|608.15|596.15|607.6|595.6|170
1672104000000|2022-12-27 01:20:00|607.69|595.69|606.91|594.91|607.87|595.87|606.88|594.88|176
1672104300000|2022-12-27 01:25:00|606.97|594.97|606.94|594.94|607.24|595.24|606.67|594.67|135
1672104600000|2022-12-27 01:30:00|606.92|594.92|607.14|595.14|607.29|595.29|606.86|594.86|129
1672104900000|2022-12-27 01:35:00|607.15|595.15|605.57|593.57|607.15|595.15|605.36|593.36|207
1672105200000|2022-12-27 01:40:00|605.32|593.32|605.04|593.04|605.64|593.64|604.94|592.94|124
1672105500000|2022-12-27 01:45:00|605.02|593.02|604.75|592.75|605.31|593.31|604.42|592.42|248
1672105800000|2022-12-27 01:50:00|604.77|592.77|605.36|593.36|605.78|593.78|604.75|592.75|186
1672106100000|2022-12-27 01:55:00|605.35|593.35|605.04|593.04|605.42|593.42|604.81|592.81|262
1672106400000|2022-12-27 02:00:00|604.94|592.94|604.94|592.94|605.35|593.35|604.87|592.87|288
1672106700000|2022-12-27 02:05:00|604.98|592.98|605.24|593.24|605.3|593.3|604.84|592.84|183
1672107000000|2022-12-27 02:10:00|605.2|593.2|604.93|592.93|605.49|593.49|604.65|592.65|281
1672107300000|2022-12-27 02:15:00|604.79|592.79|604.89|592.89|605.24|593.24|604.67|592.67|114
1672107600000|2022-12-27 02:20:00|604.88|592.88|604.98|592.98|605.17|593.17|604.68|592.68|190
1672107900000|2022-12-27 02:25:00|604.76|592.76|604.15|592.15|605.07|593.07|604.14|592.14|233
1672108200000|2022-12-27 02:30:00|604.31|592.31|605.11|593.11|605.2|593.2|604.11|592.11|140
1672108500000|2022-12-27 02:35:00|604.9|592.9|604.43|592.43|605.15|593.15|604.37|592.37|166
1672108800000|2022-12-27 02:40:00|604.47|592.47|604.73|592.73|604.73|592.73|604.2|592.2|105
1672109100000|2022-12-27 02:45:00|604.72|592.72|604.73|592.73|604.83|592.83|604.26|592.26|154
1672109400000|2022-12-27 02:50:00|604.76|592.76|604.53|592.53|604.8|592.8|604.51|592.51|149
1672109700000|2022-12-27 02:55:00|604.55|592.55|605.28|593.28|605.3|593.3|604.52|592.52|133
1672110000000|2022-12-27 03:00:00|605.12|593.12|604.77|592.77|605.47|593.47|604.76|592.76|99
1672110300000|2022-12-27 03:05:00|604.76|592.76|604.51|592.51|604.8|592.8|604.27|592.27|97
1672110600000|2022-12-27 03:10:00|604.33|592.33|604.6|592.6|604.71|592.71|604.29|592.29|214
1672110900000|2022-12-27 03:15:00|604.64|592.64|604.32|592.32|604.71|592.71|604.29|592.29|190
1672111200000|2022-12-27 03:20:00|604.48|592.48|604.68|592.68|604.77|592.77|604.31|592.31|203
1672111500000|2022-12-27 03:25:00|604.67|592.67|605.21|593.21|605.45|593.45|604.58|592.58|253
1672111800000|2022-12-27 03:30:00|605.2|593.2|604.92|592.92|605.22|593.22|604.72|592.72|167
1672112100000|2022-12-27 03:35:00|604.83|592.83|604.76|592.76|605|593|604.49|592.49|248
1672112400000|2022-12-27 03:40:00|604.68|592.68|604.77|592.77|604.86|592.86|604.53|592.53|106
1672112700000|2022-12-27 03:45:00|604.74|592.74|605.46|593.46|605.48|593.48|604.7|592.7|157
1672113000000|2022-12-27 03:50:00|605.44|593.44|605.05|593.05|605.46|593.46|605.02|593.02|112
1672113300000|2022-12-27 03:55:00|605.03|593.03|605.01|593.01|605.06|593.06|604.48|592.48|178
1672113600000|2022-12-27 04:00:00|605|593|605.05|593.05|605.15|593.15|604.81|592.81|244
1672113900000|2022-12-27 04:05:00|604.93|592.93|605.26|593.26|605.27|593.27|604.88|592.88|183
1672114200000|2022-12-27 04:10:00|605.27|593.27|604.55|592.55|605.43|593.43|604.42|592.42|216
1672114500000|2022-12-27 04:15:00|604.56|592.56|604.21|592.21|604.65|592.65|604.21|592.21|158
1672114800000|2022-12-27 04:20:00|604.23|592.23|604.61|592.61|604.63|592.63|604.22|592.22|212
1672115100000|2022-12-27 04:25:00|604.58|592.58|604.58|592.58|605.3|593.3|604.47|592.47|143
1672115400000|2022-12-27 04:30:00|604.5|592.5|604.79|592.79|604.81|592.81|604.29|592.29|220
1672115700000|2022-12-27 04:35:00|604.76|592.76|604.73|592.73|604.97|592.97|604.54|592.54|211
1672116000000|2022-12-27 04:40:00|604.75|592.75|604.78|592.78|605.12|593.12|604.57|592.57|168
1672116300000|2022-12-27 04:45:00|604.57|592.57|604.81|592.81|604.91|592.91|604.5|592.5|254
1672116600000|2022-12-27 04:50:00|604.82|592.82|604.93|592.93|604.95|592.95|604.61|592.61|56
1672116900000|2022-12-27 04:55:00|604.94|592.94|605.35|593.35|605.35|593.35|604.85|592.85|113
1672117200000|2022-12-27 05:00:00|605.29|593.29|605|593|605.47|593.47|604.85|592.85|188
1672117500000|2022-12-27 05:05:00|604.99|592.99|604.72|592.72|605.08|593.08|604.42|592.42|134
1672117800000|2022-12-27 05:10:00|604.63|592.63|604.41|592.41|605|593|604.4|592.4|266
1672118100000|2022-12-27 05:15:00|604.42|592.42|604.04|592.04|604.74|592.74|604.04|592.04|252
1672118400000|2022-12-27 05:20:00|604.01|592.01|604.49|592.49|604.5|592.5|603.87|591.87|326
1672118700000|2022-12-27 05:25:00|604.44|592.44|604.17|592.17|604.49|592.49|603.95|591.95|272
1672119000000|2022-12-27 05:30:00|604.03|592.03|604.15|592.15|604.27|592.27|603.94|591.94|232
1672119300000|2022-12-27 05:35:00|604.08|592.08|604.24|592.24|604.27|592.27|603.85|591.85|77
1672119600000|2022-12-27 05:40:00|604.21|592.21|604.28|592.28|604.43|592.43|604.05|592.05|150
1672119900000|2022-12-27 05:45:00|604.21|592.21|604.5|592.5|604.55|592.55|604.19|592.19|103
1672120200000|2022-12-27 05:50:00|604.4|592.4|603.96|591.96|604.4|592.4|603.85|591.85|198
1672120500000|2022-12-27 05:55:00|603.98|591.98|604.05|592.05|604.25|592.25|603.78|591.78|243
1672120800000|2022-12-27 06:00:00|604.02|592.02|604.1|592.1|604.25|592.25|603.82|591.82|211
1672121100000|2022-12-27 06:05:00|604.14|592.14|604.26|592.26|604.26|592.26|603.74|591.74|241
1672121400000|2022-12-27 06:10:00|604.16|592.16|604.3|592.3|604.52|592.52|604.06|592.06|220
1672121700000|2022-12-27 06:15:00|604.23|592.23|604.55|592.55|604.7|592.7|604.23|592.23|236
1672122000000|2022-12-27 06:20:00|604.57|592.57|604.53|592.53|604.83|592.83|604.42|592.42|307
1672122300000|2022-12-27 06:25:00|604.54|592.54|604.71|592.71|604.72|592.72|604.12|592.12|301
1672122600000|2022-12-27 06:30:00|604.72|592.72|605.44|593.44|605.44|593.44|604.6|592.6|241
1672122900000|2022-12-27 06:35:00|605.43|593.43|605.31|593.31|605.61|593.61|605.31|593.31|146
1672123200000|2022-12-27 06:40:00|605.33|593.33|605.49|593.49|605.54|593.54|605.31|593.31|84
1672123500000|2022-12-27 06:45:00|605.48|593.48|605.75|593.75|605.89|593.89|605.26|593.26|176
1672123800000|2022-12-27 06:50:00|605.76|593.76|606.07|594.07|606.09|594.09|605.73|593.73|154
1672124100000|2022-12-27 06:55:00|606.06|594.06|606.07|594.07|606.25|594.25|605.58|593.58|273
1672124400000|2022-12-27 07:00:00|605.96|593.96|606.01|594.01|606.2|594.2|605.79|593.79|179
1672124700000|2022-12-27 07:05:00|606|594|605.46|593.46|606.13|594.13|605.15|593.15|281
1672125000000|2022-12-27 07:10:00|605.52|593.52|605.48|593.48|605.62|593.62|605.26|593.26|268
1672125300000|2022-12-27 07:15:00|605.51|593.51|605.44|593.44|605.62|593.62|605.16|593.16|320
1672125600000|2022-12-27 07:20:00|605.49|593.49|605.99|593.99|606.15|594.15|605.28|593.28|214
1672125900000|2022-12-27 07:25:00|605.96|593.96|606.13|594.13|606.38|594.38|605.77|593.77|345
1672126200000|2022-12-27 07:30:00|606.08|594.08|606.09|594.09|606.22|594.22|606|594|126
1672126500000|2022-12-27 07:35:00|606.15|594.15|605.84|593.84|606.22|594.22|605.61|593.61|257
1672126800000|2022-12-27 07:40:00|605.88|593.88|605.19|593.19|605.88|593.88|604.96|592.96|285
1672127100000|2022-12-27 07:45:00|605.25|593.25|605.07|593.07|605.4|593.4|604.75|592.75|300
1672127400000|2022-12-27 07:50:00|605.14|593.14|605.37|593.37|605.61|593.61|604.75|592.75|201
1672127700000|2022-12-27 07:55:00|605.38|593.38|605.26|593.26|605.58|593.58|605|593|222
1672128000000|2022-12-27 08:00:00|605.25|593.25|605.08|593.08|605.31|593.31|604.3|592.3|391
1672128300000|2022-12-27 08:05:00|605.11|593.11|605.05|593.05|605.15|593.15|604.67|592.67|282
1672128600000|2022-12-27 08:10:00|604.94|592.94|604.42|592.42|605.05|593.05|604.38|592.38|349
1672128900000|2022-12-27 08:15:00|604.45|592.45|605.14|593.14|605.18|593.18|604.2|592.2|209
1672129200000|2022-12-27 08:20:00|605.13|593.13|605.45|593.45|605.64|593.64|604.97|592.97|233
1672129500000|2022-12-27 08:25:00|605.44|593.44|605.41|593.41|605.6|593.6|605.24|593.24|345
1672129800000|2022-12-27 08:30:00|605.42|593.42|604.98|592.98|605.45|593.45|604.83|592.83|276
1672130100000|2022-12-27 08:35:00|604.81|592.81|605.38|593.38|605.48|593.48|604.63|592.63|258
1672130400000|2022-12-27 08:40:00|605.39|593.39|605.74|593.74|605.88|593.88|605.37|593.37|194
1672130700000|2022-12-27 08:45:00|605.66|593.66|605.84|593.84|605.86|593.86|605.57|593.57|167
1672131000000|2022-12-27 08:50:00|605.85|593.85|605.2|593.2|605.85|593.85|605.2|593.2|191
1672131300000|2022-12-27 08:55:00|605.22|593.22|604.6|592.6|605.46|593.46|604.55|592.55|273
1672131600000|2022-12-27 09:00:00|604.61|592.61|603.76|591.76|604.64|592.64|603.75|591.75|239
1672131900000|2022-12-27 09:05:00|603.69|591.69|604.2|592.2|604.21|592.21|603.69|591.69|118
1672132200000|2022-12-27 09:10:00|604.18|592.18|604.69|592.69|604.82|592.82|604.03|592.03|104
1672132500000|2022-12-27 09:15:00|604.67|592.67|604.63|592.63|604.77|592.77|604.35|592.35|153
1672132800000|2022-12-27 09:20:00|604.65|592.65|604.95|592.95|604.98|592.98|604.6|592.6|44
1672133100000|2022-12-27 09:25:00|604.83|592.83|604.83|592.83|605.1|593.1|604.57|592.57|221
1672133400000|2022-12-27 09:30:00|604.74|592.74|605.17|593.17|605.28|593.28|604.27|592.27|238
1672133700000|2022-12-27 09:35:00|605.18|593.18|605.29|593.29|605.4|593.4|605.01|593.01|332
1672134000000|2022-12-27 09:40:00|605.26|593.26|605.66|593.66|605.66|593.66|605.06|593.06|192
1672134300000|2022-12-27 09:45:00|605.68|593.68|605.58|593.58|605.71|593.71|605.37|593.37|161
1672134600000|2022-12-27 09:50:00|605.59|593.59|607.4|595.4|607.54|595.54|605.42|593.42|337
1672134900000|2022-12-27 09:55:00|607.39|595.39|607.69|595.69|607.93|595.93|607.28|595.28|307
1672135200000|2022-12-27 10:00:00|607.73|595.73|607.43|595.43|608.47|596.47|607.17|595.17|238
1672135500000|2022-12-27 10:05:00|607.44|595.44|607.45|595.45|607.75|595.75|607.15|595.15|210
1672135800000|2022-12-27 10:10:00|607.44|595.44|608.1|596.1|608.23|596.23|607.41|595.41|263
1672136100000|2022-12-27 10:15:00|608.15|596.15|607.45|595.45|608.36|596.36|607.32|595.32|249
1672136400000|2022-12-27 10:20:00|607.46|595.46|608.07|596.07|608.07|596.07|607.36|595.36|222
1672136700000|2022-12-27 10:25:00|608.08|596.08|608.66|596.66|608.66|596.66|607.88|595.88|131
1672137000000|2022-12-27 10:30:00|608.68|596.68|608.58|596.58|608.97|596.97|608.26|596.26|209
1672137300000|2022-12-27 10:35:00|608.6|596.6|608.11|596.11|608.62|596.62|607.97|595.97|153
1672137600000|2022-12-27 10:40:00|608.04|596.04|607.32|595.32|608.14|596.14|607.22|595.22|194
1672137900000|2022-12-27 10:45:00|607.33|595.33|606.63|594.63|607.38|595.38|606.52|594.52|117
1672138200000|2022-12-27 10:50:00|606.64|594.64|606.58|594.58|606.7|594.7|606.37|594.37|87
1672138500000|2022-12-27 10:55:00|606.59|594.59|606.86|594.86|606.99|594.99|606.43|594.43|171
1672138800000|2022-12-27 11:00:00|606.79|594.79|606.64|594.64|607.16|595.16|606.51|594.51|212
1672139100000|2022-12-27 11:05:00|606.65|594.65|606.56|594.56|606.83|594.83|606.55|594.55|166
1672139400000|2022-12-27 11:10:00|606.57|594.57|606.62|594.62|606.81|594.81|606.41|594.41|155
1672139700000|2022-12-27 11:15:00|606.63|594.63|605.54|593.54|606.85|594.85|604.99|592.99|303
1672140000000|2022-12-27 11:20:00|605.55|593.55|605.34|593.34|605.85|593.85|605.2|593.2|300
1672140300000|2022-12-27 11:25:00|605.33|593.33|605.53|593.53|605.74|593.74|605.26|593.26|173
1672140600000|2022-12-27 11:30:00|605.54|593.54|604.72|592.72|605.57|593.57|604.46|592.46|280
1672140900000|2022-12-27 11:35:00|604.7|592.7|605.16|593.16|605.16|593.16|604.53|592.53|236
1672141200000|2022-12-27 11:40:00|605.2|593.2|605.28|593.28|605.45|593.45|605.04|593.04|159
1672141500000|2022-12-27 11:45:00|605.29|593.29|605.22|593.22|605.3|593.3|604.89|592.89|84
1672141800000|2022-12-27 11:50:00|605.25|593.25|605.67|593.67|605.68|593.68|605.13|593.13|254
1672142100000|2022-12-27 11:55:00|605.66|593.66|605.47|593.47|605.83|593.83|605.4|593.4|277
1672142400000|2022-12-27 12:00:00|605.48|593.48|605.11|593.11|605.61|593.61|604.96|592.96|158
1672142700000|2022-12-27 12:05:00|605.13|593.13|605.21|593.21|605.57|593.57|605.04|593.04|298
1672143000000|2022-12-27 12:10:00|605.19|593.19|604.58|592.58|605.35|593.35|604.57|592.57|203
1672143300000|2022-12-27 12:15:00|604.56|592.56|604.8|592.8|604.83|592.83|604.3|592.3|307
1672143600000|2022-12-27 12:20:00|604.81|592.81|605.09|593.09|605.12|593.12|604.68|592.68|207
1672143900000|2022-12-27 12:25:00|605.02|593.02|604.33|592.33|605.09|593.09|604.05|592.05|322
1672144200000|2022-12-27 12:30:00|604.43|592.43|604.48|592.48|604.61|592.61|604.05|592.05|280
1672144500000|2022-12-27 12:35:00|604.45|592.45|604.2|592.2|604.67|592.67|603.88|591.88|252
1672144800000|2022-12-27 12:40:00|604.15|592.15|604.17|592.17|604.4|592.4|603.82|591.82|250
1672145100000|2022-12-27 12:45:00|604.2|592.2|604.5|592.5|604.84|592.84|604.06|592.06|223
1672145400000|2022-12-27 12:50:00|604.48|592.48|602.98|590.98|604.54|592.54|602.92|590.92|279
1672145700000|2022-12-27 12:55:00|603.03|591.03|602.98|590.98|603.24|591.24|602.15|590.15|431
1672146000000|2022-12-27 13:00:00|603|591|603|591|603.03|591.03|602.07|590.07|438
1672146300000|2022-12-27 13:05:00|603.01|591.01|603.71|591.71|603.82|591.82|603|591|196
1672146600000|2022-12-27 13:10:00|603.72|591.72|603.52|591.52|603.9|591.9|603.5|591.5|256
1672146900000|2022-12-27 13:15:00|603.54|591.54|603.24|591.24|603.54|591.54|602.89|590.89|306
1672147200000|2022-12-27 13:20:00|603.23|591.23|603.88|591.88|603.97|591.97|603.17|591.17|172
1672147500000|2022-12-27 13:25:00|603.9|591.9|603.86|591.86|603.9|591.9|603.61|591.61|236
1672147800000|2022-12-27 13:30:00|603.88|591.88|602.76|590.76|603.92|591.92|602.7|590.7|401
1672148100000|2022-12-27 13:35:00|602.75|590.75|602.5|590.5|602.9|590.9|602.39|590.39|249
1672148400000|2022-12-27 13:40:00|602.49|590.49|602.12|590.12|602.58|590.58|602.12|590.12|288
1672148700000|2022-12-27 13:45:00|602.2|590.2|602.19|590.19|602.53|590.53|601.91|589.91|355
1672149000000|2022-12-27 13:50:00|602.21|590.21|602.27|590.27|602.3|590.3|601.92|589.92|247
1672149300000|2022-12-27 13:55:00|602.26|590.26|602.13|590.13|602.47|590.47|602|590|302
1672149600000|2022-12-27 14:00:00|602.12|590.12|602.19|590.19|602.25|590.25|601.89|589.89|303
1672149900000|2022-12-27 14:05:00|602.2|590.2|602.56|590.56|602.81|590.81|602.06|590.06|365
1672150200000|2022-12-27 14:10:00|602.57|590.57|602.57|590.57|602.76|590.76|602.02|590.02|287
1672150500000|2022-12-27 14:15:00|602.55|590.55|602.87|590.87|602.91|590.91|602.46|590.46|120
1672150800000|2022-12-27 14:20:00|602.91|590.91|602.86|590.86|603.06|591.06|602.75|590.75|110
1672151100000|2022-12-27 14:25:00|603|591|602.64|590.64|603.03|591.03|602.6|590.6|152
1672151400000|2022-12-27 14:30:00|602.63|590.63|600.77|588.77|602.71|590.71|600.55|588.55|593
1672151700000|2022-12-27 14:35:00|600.74|588.74|599.39|587.39|600.74|588.74|596.25|584.25|789
1672152000000|2022-12-27 14:40:00|599.38|587.38|599.5|587.5|599.5|587.5|598.48|586.48|567
1672152300000|2022-12-27 14:45:00|599.51|587.51|598.73|586.73|599.51|587.51|598.05|586.05|542
1672152600000|2022-12-27 14:50:00|598.74|586.74|599.94|587.94|600.26|588.26|598.64|586.64|385
1672152900000|2022-12-27 14:55:00|599.95|587.95|599.15|587.15|600.15|588.15|598.95|586.95|434
1672153200000|2022-12-27 15:00:00|599.14|587.14|598.98|586.98|599.14|587.14|597.22|585.22|544
1672153500000|2022-12-27 15:05:00|598.97|586.97|599.01|587.01|599.24|587.24|598.8|586.8|294
1672153800000|2022-12-27 15:10:00|599.06|587.06|599.57|587.57|599.59|587.59|598.29|586.29|370
1672154100000|2022-12-27 15:15:00|599.58|587.58|601.54|589.54|601.64|589.64|599.07|587.07|436
1672154400000|2022-12-27 15:20:00|601.55|589.55|602.07|590.07|602.3|590.3|601.29|589.29|403
1672154700000|2022-12-27 15:25:00|602.08|590.08|601.32|589.32|602.93|590.93|600.86|588.86|437
1672155000000|2022-12-27 15:30:00|601.34|589.34|600.8|588.8|601.34|589.34|599.85|587.85|429
1672155300000|2022-12-27 15:35:00|600.82|588.82|599.86|587.86|600.85|588.85|599.71|587.71|338
1672155600000|2022-12-27 15:40:00|599.92|587.92|599.21|587.21|600.34|588.34|598.94|586.94|374
1672155900000|2022-12-27 15:45:00|599.22|587.22|599.35|587.35|599.9|587.9|599.16|587.16|423
1672156200000|2022-12-27 15:50:00|599.34|587.34|598.78|586.78|599.53|587.53|598.55|586.55|342
1672156500000|2022-12-27 15:55:00|598.77|586.77|598.38|586.38|598.8|586.8|598.19|586.19|267
1672156800000|2022-12-27 16:00:00|598.36|586.36|598.95|586.95|599.14|587.14|598.28|586.28|302
1672157100000|2022-12-27 16:05:00|598.94|586.94|598.96|586.96|599.13|587.13|598.61|586.61|291
1672157400000|2022-12-27 16:10:00|598.97|586.97|597.61|585.61|598.98|586.98|597.53|585.53|311
1672157700000|2022-12-27 16:15:00|597.59|585.59|596.87|584.87|598|586|596.86|584.86|442
1672158000000|2022-12-27 16:20:00|597.08|585.08|598.13|586.13|598.13|586.13|596.73|584.73|362
1672158300000|2022-12-27 16:25:00|598.11|586.11|599.13|587.13|599.13|587.13|597.83|585.83|378
1672158600000|2022-12-27 16:30:00|599.09|587.09|597.96|585.96|599.17|587.17|597.81|585.81|398
1672158900000|2022-12-27 16:35:00|597.95|585.95|598.52|586.52|598.75|586.75|597.75|585.75|419
1672159200000|2022-12-27 16:40:00|598.54|586.54|598.51|586.51|598.61|586.61|598.14|586.14|296
1672159500000|2022-12-27 16:45:00|598.54|586.54|597.63|585.63|598.54|586.54|597.41|585.41|348
1672159800000|2022-12-27 16:50:00|597.64|585.64|597.45|585.45|597.72|585.72|597.34|585.34|142
1672160100000|2022-12-27 16:55:00|597.46|585.46|596.81|584.81|597.68|585.68|596.56|584.56|228
1672160400000|2022-12-27 17:00:00|596.8|584.8|596.89|584.89|597.01|585.01|596.61|584.61|206
1672160700000|2022-12-27 17:05:00|596.9|584.9|596.82|584.82|597.09|585.09|596.6|584.6|170
1672161000000|2022-12-27 17:10:00|596.8|584.8|597.2|585.2|597.49|585.49|596.8|584.8|193
1672161300000|2022-12-27 17:15:00|597.18|585.18|596.74|584.74|597.24|585.24|596.59|584.59|265
1672161600000|2022-12-27 17:20:00|596.72|584.72|595.08|583.08|596.72|584.72|594.44|582.44|307
1672161900000|2022-12-27 17:25:00|595.06|583.06|594.87|582.87|595.2|583.2|594|582|426
1672162200000|2022-12-27 17:30:00|594.88|582.88|595.53|583.53|595.62|583.62|594.54|582.54|277
1672162500000|2022-12-27 17:35:00|595.54|583.54|595.39|583.39|595.63|583.63|594.69|582.69|291
1672162800000|2022-12-27 17:40:00|595.4|583.4|593.28|581.28|595.86|583.86|591.38|579.38|571
1672163100000|2022-12-27 17:45:00|593.22|581.22|593.87|581.87|594.36|582.36|592.36|580.36|572
1672163400000|2022-12-27 17:50:00|593.88|581.88|594.64|582.64|595.3|583.3|593.73|581.73|472
1672163700000|2022-12-27 17:55:00|594.73|582.73|593.68|581.68|594.81|582.81|593.62|581.62|435
1672164000000|2022-12-27 18:00:00|593.67|581.67|593.44|581.44|594|582|593.08|581.08|311
1672164300000|2022-12-27 18:05:00|593.42|581.42|593.89|581.89|593.95|581.95|592.54|580.54|401
1672164600000|2022-12-27 18:10:00|593.84|581.84|594.65|582.65|594.83|582.83|593.59|581.59|405
1672164900000|2022-12-27 18:15:00|594.73|582.73|593.01|581.01|594.89|582.89|592.83|580.83|301
1672165200000|2022-12-27 18:20:00|592.98|580.98|593.44|581.44|593.47|581.47|592.4|580.4|360
1672165500000|2022-12-27 18:25:00|593.42|581.42|593.93|581.93|594.12|582.12|593.38|581.38|313
1672165800000|2022-12-27 18:30:00|593.97|581.97|593.73|581.73|594|582|592.94|580.94|281
1672166100000|2022-12-27 18:35:00|593.72|581.72|593.64|581.64|593.92|581.92|593.34|581.34|262
1672166400000|2022-12-27 18:40:00|593.62|581.62|593.29|581.29|593.64|581.64|592.95|580.95|221
1672166700000|2022-12-27 18:45:00|593.3|581.3|593.06|581.06|593.3|581.3|592.53|580.53|250
1672167000000|2022-12-27 18:50:00|593.05|581.05|593.43|581.43|593.87|581.87|592.87|580.87|288
1672167300000|2022-12-27 18:55:00|593.42|581.42|593.59|581.59|593.63|581.63|593.19|581.19|278
1672167600000|2022-12-27 19:00:00|593.61|581.61|594.04|582.04|594.08|582.08|592.86|580.86|278
1672167900000|2022-12-27 19:05:00|594.36|582.36|594.21|582.21|594.45|582.45|593.74|581.74|307
1672168200000|2022-12-27 19:10:00|594.2|582.2|593.84|581.84|594.38|582.38|593.69|581.69|287
1672168500000|2022-12-27 19:15:00|593.82|581.82|593.64|581.64|594.15|582.15|592.55|580.55|403
1672168800000|2022-12-27 19:20:00|593.62|581.62|594.06|582.06|594.18|582.18|593.4|581.4|265
1672169100000|2022-12-27 19:25:00|594.03|582.03|594.38|582.38|594.54|582.54|593.8|581.8|302
1672169400000|2022-12-27 19:30:00|594.39|582.39|594.62|582.62|594.66|582.66|594.09|582.09|264
1672169700000|2022-12-27 19:35:00|594.57|582.57|594.21|582.21|594.65|582.65|594.13|582.13|264
1672170000000|2022-12-27 19:40:00|594.22|582.22|594.75|582.75|594.77|582.77|593.05|581.05|286
1672170300000|2022-12-27 19:45:00|594.73|582.73|594.93|582.93|595.05|583.05|594.36|582.36|320
1672170600000|2022-12-27 19:50:00|595.02|583.02|594.92|582.92|595.05|583.05|594.56|582.56|221
1672170900000|2022-12-27 19:55:00|594.64|582.64|595.09|583.09|595.09|583.09|594.37|582.37|171
1672171200000|2022-12-27 20:00:00|595.11|583.11|594.4|582.4|595.11|583.11|594.2|582.2|220
1672171500000|2022-12-27 20:05:00|594.46|582.46|594.87|582.87|594.93|582.93|594.27|582.27|187
1672171800000|2022-12-27 20:10:00|594.89|582.89|595.46|583.46|595.58|583.58|594.68|582.68|236
1672172100000|2022-12-27 20:15:00|595.43|583.43|595.14|583.14|595.47|583.47|594.96|582.96|227
1672172400000|2022-12-27 20:20:00|595.12|583.12|595.18|583.18|595.22|583.22|594.96|582.96|125
1672172700000|2022-12-27 20:25:00|595.02|583.02|595.1|583.1|595.14|583.14|594.74|582.74|137
1672173000000|2022-12-27 20:30:00|595.08|583.08|594.66|582.66|595.24|583.24|594.4|582.4|166
1672173300000|2022-12-27 20:35:00|594.63|582.63|594.42|582.42|594.73|582.73|594.39|582.39|167
1672173600000|2022-12-27 20:40:00|594.4|582.4|593.72|581.72|594.46|582.46|593.57|581.57|198
1672173900000|2022-12-27 20:45:00|593.75|581.75|593.05|581.05|594.04|582.04|592.8|580.8|200
1672174200000|2022-12-27 20:50:00|593.01|581.01|592.73|580.73|593.01|581.01|592.44|580.44|226
1672174500000|2022-12-27 20:55:00|592.75|580.75|593.18|581.18|593.4|581.4|592.74|580.74|222
1672174800000|2022-12-27 21:00:00|593.2|581.2|593.16|581.16|593.42|581.42|592.97|580.97|136
1672175100000|2022-12-27 21:05:00|593.13|581.13|593.03|581.03|593.21|581.21|592.73|580.73|131
1672175400000|2022-12-27 21:10:00|593.04|581.04|593.1|581.1|593.16|581.16|592.83|580.83|95
1672175700000|2022-12-27 21:15:00|593.03|581.03|594.17|582.17|594.37|582.37|593.03|581.03|181
1672176000000|2022-12-27 21:20:00|594.21|582.21|594.5|582.5|594.72|582.72|594.03|582.03|205
1672176300000|2022-12-27 21:25:00|594.53|582.53|594.53|582.53|594.87|582.87|593.98|581.98|280
1672176600000|2022-12-27 21:30:00|594.51|582.51|594.08|582.08|594.58|582.58|593.98|581.98|205
1672176900000|2022-12-27 21:35:00|594.05|582.05|593.9|581.9|594.15|582.15|593.64|581.64|294
1672177200000|2022-12-27 21:40:00|593.82|581.82|593.79|581.79|593.92|581.92|593.57|581.57|310
1672177500000|2022-12-27 21:45:00|593.78|581.78|594.17|582.17|594.25|582.25|593.56|581.56|255
1672177800000|2022-12-27 21:50:00|594.19|582.19|594.59|582.59|594.83|582.83|593.83|581.83|216
1672178100000|2022-12-27 21:55:00|594.58|582.58|594.71|582.71|595.04|583.04|594.38|582.38|200
1672178400000|2022-12-27 22:00:00|594.72|582.72|594.33|582.33|594.74|582.74|594.08|582.08|205
1672178700000|2022-12-27 22:05:00|594.3|582.3|593.72|581.72|594.33|582.33|593.71|581.71|269
1672179000000|2022-12-27 22:10:00|593.73|581.73|594.12|582.12|594.24|582.24|593.72|581.72|290
1672179300000|2022-12-27 22:15:00|594.11|582.11|594.33|582.33|594.39|582.39|594.09|582.09|238
1672179600000|2022-12-27 22:20:00|594.34|582.34|594.92|582.92|594.92|582.92|594.22|582.22|226
1672179900000|2022-12-27 22:25:00|594.85|582.85|594.5|582.5|594.87|582.87|594.4|582.4|157
1672180200000|2022-12-27 22:30:00|594.51|582.51|594.1|582.1|594.51|582.51|594.1|582.1|199
1672180500000|2022-12-27 22:35:00|594.12|582.12|594.68|582.68|594.75|582.75|594.1|582.1|232
1672180800000|2022-12-27 22:40:00|594.7|582.7|594.8|582.8|594.96|582.96|594.61|582.61|109
1672181100000|2022-12-27 22:45:00|594.82|582.82|594.29|582.29|594.92|582.92|594.26|582.26|290
1672181400000|2022-12-27 22:50:00|594.27|582.27|594.55|582.55|594.55|582.55|594.04|582.04|290
1672181700000|2022-12-27 22:55:00|594.56|582.56|594.33|582.33|594.81|582.81|594.24|582.24|101
1672182000000|2022-12-27 23:00:00|594.34|582.34|594.79|582.79|595.07|583.07|594.26|582.26|267
1672182300000|2022-12-27 23:05:00|594.86|582.86|595.05|583.05|595.51|583.51|594.65|582.65|240
1672182600000|2022-12-27 23:10:00|595.02|583.02|594.96|582.96|595.15|583.15|594.58|582.58|249
1672182900000|2022-12-27 23:15:00|595.01|583.01|594.22|582.22|595.03|583.03|594.16|582.16|283
1672183200000|2022-12-27 23:20:00|594.2|582.2|594.96|582.96|595.06|583.06|594.2|582.2|254
1672183500000|2022-12-27 23:25:00|594.98|582.98|595.39|583.39|595.55|583.55|594.93|582.93|241
1672183800000|2022-12-27 23:30:00|595.4|583.4|595.88|583.88|596.38|584.38|595.38|583.38|268
1672184100000|2022-12-27 23:35:00|595.86|583.86|595.04|583.04|595.87|583.87|594.82|582.82|319
1672184400000|2022-12-27 23:40:00|595.01|583.01|594.8|582.8|595.22|583.22|594.41|582.41|294
1672184700000|2022-12-27 23:45:00|594.79|582.79|595.1|583.1|595.17|583.17|594.76|582.76|250
1672185000000|2022-12-27 23:50:00|595.11|583.11|595.85|583.85|596.08|584.08|595.11|583.11|154
1672185300000|2022-12-27 23:55:00|595.83|583.83|596.15|584.15|596.27|584.27|595.82|583.82|178
1672185600000|2022-12-28 00:00:00|596.13|584.13|596.62|584.62|596.91|584.91|595.24|583.24|392
1672185900000|2022-12-28 00:05:00|596.61|584.61|596.48|584.48|597.03|585.03|596.37|584.37|250
1672186200000|2022-12-28 00:10:00|596.49|584.49|596.36|584.36|596.71|584.71|596.28|584.28|264
1672186500000|2022-12-28 00:15:00|596.34|584.34|596.42|584.42|596.71|584.71|596.02|584.02|243
1672186800000|2022-12-28 00:20:00|596.43|584.43|595.63|583.63|596.53|584.53|595.57|583.57|369
1672187100000|2022-12-28 00:25:00|595.68|583.68|595.78|583.78|596.01|584.01|595.55|583.55|289
1672187400000|2022-12-28 00:30:00|595.79|583.79|595.27|583.27|595.87|583.87|595.24|583.24|244
1672187700000|2022-12-28 00:35:00|595.24|583.24|595.37|583.37|595.7|583.7|595.2|583.2|342
1672188000000|2022-12-28 00:40:00|595.52|583.52|595.78|583.78|595.82|583.82|595.28|583.28|335
1672188300000|2022-12-28 00:45:00|595.8|583.8|595.48|583.48|595.81|583.81|595.18|583.18|224
1672188600000|2022-12-28 00:50:00|595.43|583.43|594.34|582.34|595.66|583.66|594.24|582.24|307
1672188900000|2022-12-28 00:55:00|594.37|582.37|593.65|581.65|594.49|582.49|593.1|581.1|409
1672189200000|2022-12-28 01:00:00|593.67|581.67|594|582|594.18|582.18|593.55|581.55|427
1672189500000|2022-12-28 01:05:00|593.99|581.99|592.23|580.23|594.09|582.09|591.87|579.87|420
1672189800000|2022-12-28 01:10:00|592.24|580.24|588.83|576.83|592.62|580.62|586.76|574.76|685
1672190100000|2022-12-28 01:15:00|588.84|576.84|588.96|576.96|589.15|577.15|587.83|575.83|545
1672190400000|2022-12-28 01:20:00|589.02|577.02|589.88|577.88|590.01|578.01|588.81|576.81|318
1672190700000|2022-12-28 01:25:00|589.87|577.87|591.8|579.8|591.88|579.88|589.87|577.87|256
1672191000000|2022-12-28 01:30:00|591.84|579.84|592.63|580.63|593.52|581.52|591.84|579.84|570
1672191300000|2022-12-28 01:35:00|592.59|580.59|591.67|579.67|592.68|580.68|591.42|579.42|381
1672191600000|2022-12-28 01:40:00|591.68|579.68|591.62|579.62|592.22|580.22|591.39|579.39|340
1672191900000|2022-12-28 01:45:00|591.68|579.68|591.41|579.41|591.68|579.68|591.05|579.05|371
1672192200000|2022-12-28 01:50:00|591.52|579.52|590.54|578.54|591.61|579.61|590.4|578.4|279
1672192500000|2022-12-28 01:55:00|590.68|578.68|590.37|578.37|590.84|578.84|589.58|577.58|389
1672192800000|2022-12-28 02:00:00|590.38|578.38|591|579|591.06|579.06|590.33|578.33|350
1672193100000|2022-12-28 02:05:00|591.07|579.07|590.69|578.69|591.19|579.19|590.6|578.6|292
1672193400000|2022-12-28 02:10:00|590.7|578.7|589.12|577.12|590.71|578.71|588.69|576.69|337
1672193700000|2022-12-28 02:15:00|589.13|577.13|588.41|576.41|589.37|577.37|587.92|575.92|341
1672194000000|2022-12-28 02:20:00|588.39|576.39|589.09|577.09|589.14|577.14|588.01|576.01|309
1672194300000|2022-12-28 02:25:00|589.07|577.07|589.36|577.36|589.88|577.88|589.04|577.04|318
1672194600000|2022-12-28 02:30:00|589.35|577.35|589.85|577.85|589.94|577.94|589.34|577.34|235
1672194900000|2022-12-28 02:35:00|589.87|577.87|588.32|576.32|589.89|577.89|588.32|576.32|274
1672195200000|2022-12-28 02:40:00|588.31|576.31|589.13|577.13|589.32|577.32|587.72|575.72|418
1672195500000|2022-12-28 02:45:00|589.07|577.07|589.3|577.3|589.55|577.55|589.01|577.01|315
1672195800000|2022-12-28 02:50:00|589.42|577.42|588.78|576.78|589.42|577.42|588.54|576.54|402
1672196100000|2022-12-28 02:55:00|588.79|576.79|588.57|576.57|588.9|576.9|588.28|576.28|441
1672196400000|2022-12-28 03:00:00|588.61|576.61|586.1|574.1|588.93|576.93|585.63|573.63|620
1672196700000|2022-12-28 03:05:00|586.13|574.13|585.42|573.42|586.65|574.65|585.42|573.42|458
1672197000000|2022-12-28 03:10:00|585.39|573.39|580.89|568.89|585.44|573.44|580.27|568.27|918
1672197300000|2022-12-28 03:15:00|580.92|568.92|584.06|572.06|584.11|572.11|580.28|568.28|723
1672197600000|2022-12-28 03:20:00|584.05|572.05|585.14|573.14|585.8|573.8|583.61|571.61|484
1672197900000|2022-12-28 03:25:00|585.09|573.09|584.89|572.89|585.5|573.5|584.3|572.3|324
1672198200000|2022-12-28 03:30:00|584.83|572.83|585.53|573.53|585.64|573.64|584.45|572.45|406
1672198500000|2022-12-28 03:35:00|585.59|573.59|584.67|572.67|585.74|573.74|584.57|572.57|347
1672198800000|2022-12-28 03:40:00|584.69|572.69|584.52|572.52|584.81|572.81|583.94|571.94|348
1672199100000|2022-12-28 03:45:00|584.53|572.53|585.46|573.46|585.78|573.78|584.36|572.36|332
1672199400000|2022-12-28 03:50:00|585.48|573.48|585.4|573.4|585.63|573.63|585.1|573.1|379
1672199700000|2022-12-28 03:55:00|585.38|573.38|585.08|573.08|585.45|573.45|584.95|572.95|359
1672200000000|2022-12-28 04:00:00|585.1|573.1|584.03|572.03|585.11|573.11|583.95|571.95|330
1672200300000|2022-12-28 04:05:00|584.04|572.04|584.35|572.35|584.35|572.35|583.7|571.7|329
1672200600000|2022-12-28 04:10:00|584.15|572.15|585.45|573.45|585.76|573.76|584.15|572.15|385
1672200900000|2022-12-28 04:15:00|585.27|573.27|585.88|573.88|585.95|573.95|585.27|573.27|320
1672201200000|2022-12-28 04:20:00|585.89|573.89|585.03|573.03|585.89|573.89|584.95|572.95|325
1672201500000|2022-12-28 04:25:00|585|573|585.21|573.21|585.23|573.23|584.77|572.77|222
1672201800000|2022-12-28 04:30:00|585.19|573.19|584.96|572.96|585.2|573.2|584.71|572.71|340
1672202100000|2022-12-28 04:35:00|584.97|572.97|584.93|572.93|585.06|573.06|584.54|572.54|304
1672202400000|2022-12-28 04:40:00|584.97|572.97|585.32|573.32|585.37|573.37|584.71|572.71|226
1672202700000|2022-12-28 04:45:00|585.33|573.33|584.74|572.74|585.38|573.38|584.6|572.6|211
1672203000000|2022-12-28 04:50:00|584.73|572.73|585.01|573.01|585.25|573.25|584.52|572.52|141
1672203300000|2022-12-28 04:55:00|585.02|573.02|584.7|572.7|585.03|573.03|584.45|572.45|214
1672203600000|2022-12-28 05:00:00|584.69|572.69|584.37|572.37|584.69|572.69|583.55|571.55|247
1672203900000|2022-12-28 05:05:00|584.38|572.38|585.24|573.24|585.32|573.32|584.38|572.38|238
1672204200000|2022-12-28 05:10:00|585.23|573.23|584.03|572.03|585.23|573.23|584.03|572.03|199
1672204500000|2022-12-28 05:15:00|584.12|572.12|584.05|572.05|584.53|572.53|583.72|571.72|343
1672204800000|2022-12-28 05:20:00|584.07|572.07|585.07|573.07|585.09|573.09|583.75|571.75|295
1672205100000|2022-12-28 05:25:00|585.06|573.06|582.84|570.84|585.2|573.2|582.61|570.61|352
1672205400000|2022-12-28 05:30:00|582.79|570.79|581.62|569.62|582.86|570.86|579.58|567.58|802
1672205700000|2022-12-28 05:35:00|581.63|569.63|580.03|568.03|581.98|569.98|579.61|567.61|574
1672206000000|2022-12-28 05:40:00|580|568|575.34|563.34|580.06|568.06|574.68|562.68|814
1672206300000|2022-12-28 05:45:00|575.65|563.65|577.88|565.88|579.11|567.11|574.7|562.7|925
1672206600000|2022-12-28 05:50:00|577.87|565.87|578.05|566.05|579.8|567.8|577.46|565.46|581
1672206900000|2022-12-28 05:55:00|578.09|566.09|578.59|566.59|578.63|566.63|577.37|565.37|658
1672207200000|2022-12-28 06:00:00|578.49|566.49|579.16|567.16|579.18|567.18|577.41|565.41|547
1672207500000|2022-12-28 06:05:00|579.13|567.13|578.66|566.66|579.88|567.88|578.59|566.59|463
1672207800000|2022-12-28 06:10:00|578.64|566.64|578.78|566.78|579.67|567.67|578.15|566.15|393
1672208100000|2022-12-28 06:15:00|578.76|566.76|579.14|567.14|580.41|568.41|578.45|566.45|346
1672208400000|2022-12-28 06:20:00|579.09|567.09|579.57|567.57|579.89|567.89|578.7|566.7|358
1672208700000|2022-12-28 06:25:00|579.6|567.6|580.12|568.12|580.44|568.44|579.45|567.45|255
1672209000000|2022-12-28 06:30:00|580.06|568.06|579.81|567.81|580.31|568.31|579.77|567.77|282
1672209300000|2022-12-28 06:35:00|579.79|567.79|579.64|567.64|579.84|567.84|579.11|567.11|274
1672209600000|2022-12-28 06:40:00|579.63|567.63|579.81|567.81|580.06|568.06|579.36|567.36|165
1672209900000|2022-12-28 06:45:00|579.83|567.83|578.75|566.75|580.03|568.03|578.66|566.66|228
1672210200000|2022-12-28 06:50:00|578.72|566.72|579.1|567.1|579.79|567.79|578.72|566.72|317
1672210500000|2022-12-28 06:55:00|579.07|567.07|579.85|567.85|579.86|567.86|578.84|566.84|281
1672210800000|2022-12-28 07:00:00|579.84|567.84|580.78|568.78|580.95|568.95|579.42|567.42|302
1672211100000|2022-12-28 07:05:00|580.79|568.79|581.2|569.2|581.45|569.45|580.47|568.47|253
1672211400000|2022-12-28 07:10:00|581.19|569.19|581.68|569.68|581.78|569.78|580.76|568.76|336
1672211700000|2022-12-28 07:15:00|581.71|569.71|581.97|569.97|582.14|570.14|581.31|569.31|297
1672212000000|2022-12-28 07:20:00|581.95|569.95|581.88|569.88|582.11|570.11|581.41|569.41|234
1672212300000|2022-12-28 07:25:00|581.86|569.86|582.16|570.16|582.26|570.26|581.72|569.72|193
1672212600000|2022-12-28 07:30:00|582.19|570.19|581.52|569.52|582.19|570.19|581.5|569.5|255
1672212900000|2022-12-28 07:35:00|581.53|569.53|581.99|569.99|582.07|570.07|581.24|569.24|167
1672213200000|2022-12-28 07:40:00|581.98|569.98|581.53|569.53|582.04|570.04|581.32|569.32|232
1672213500000|2022-12-28 07:45:00|581.55|569.55|581.87|569.87|581.87|569.87|581.3|569.3|222
1672213800000|2022-12-28 07:50:00|581.86|569.86|581.72|569.72|581.87|569.87|581.38|569.38|218
1672214100000|2022-12-28 07:55:00|581.71|569.71|582.12|570.12|582.23|570.23|581.6|569.6|166
1672214400000|2022-12-28 08:00:00|582.15|570.15|582.95|570.95|583.27|571.27|581.7|569.7|324
1672214700000|2022-12-28 08:05:00|582.94|570.94|581.55|569.55|582.94|570.94|581.35|569.35|310
1672215000000|2022-12-28 08:10:00|581.56|569.56|581.41|569.41|581.87|569.87|580.97|568.97|264
1672215300000|2022-12-28 08:15:00|581.44|569.44|581.77|569.77|581.82|569.82|581.33|569.33|190
1672215600000|2022-12-28 08:20:00|581.92|569.92|581.2|569.2|581.99|569.99|581.14|569.14|228
1672215900000|2022-12-28 08:25:00|581.19|569.19|580.82|568.82|581.55|569.55|580.76|568.76|180
1672216200000|2022-12-28 08:30:00|580.85|568.85|580.88|568.88|581.28|569.28|580.03|568.03|253
1672216500000|2022-12-28 08:35:00|580.86|568.86|581.63|569.63|581.73|569.73|580.72|568.72|318
1672216800000|2022-12-28 08:40:00|581.65|569.65|581.37|569.37|581.82|569.82|581.27|569.27|184
1672217100000|2022-12-28 08:45:00|581.27|569.27|580.77|568.77|581.27|569.27|580.32|568.32|257
1672217400000|2022-12-28 08:50:00|580.79|568.79|581.71|569.71|581.75|569.75|580.4|568.4|267
1672217700000|2022-12-28 08:55:00|581.7|569.7|581.46|569.46|581.95|569.95|581.45|569.45|233
1672218000000|2022-12-28 09:00:00|581.4|569.4|581.02|569.02|581.6|569.6|580.99|568.99|304
1672218300000|2022-12-28 09:05:00|581.01|569.01|581.43|569.43|581.91|569.91|580.74|568.74|294
1672218600000|2022-12-28 09:10:00|581.42|569.42|580.55|568.55|581.43|569.43|579.8|567.8|286
1672218900000|2022-12-28 09:15:00|580.54|568.54|580.98|568.98|581.1|569.1|580.2|568.2|314
1672219200000|2022-12-28 09:20:00|580.99|568.99|580.7|568.7|581.11|569.11|580.65|568.65|221
1672219500000|2022-12-28 09:25:00|580.71|568.71|580.93|568.93|581.21|569.21|580.52|568.52|246
1672219800000|2022-12-28 09:30:00|580.92|568.92|581.26|569.26|581.56|569.56|580.74|568.74|194
1672220100000|2022-12-28 09:35:00|581.28|569.28|581.84|569.84|581.99|569.99|581.17|569.17|266
1672220400000|2022-12-28 09:40:00|581.81|569.81|581.14|569.14|581.9|569.9|581.03|569.03|128
1672220700000|2022-12-28 09:45:00|581.13|569.13|582.15|570.15|582.18|570.18|580.98|568.98|241
1672221000000|2022-12-28 09:50:00|582.18|570.18|581.65|569.65|582.31|570.31|581.52|569.52|246
1672221300000|2022-12-28 09:55:00|581.68|569.68|581.14|569.14|581.75|569.75|580.71|568.71|224
1672221600000|2022-12-28 10:00:00|581.15|569.15|581.22|569.22|581.31|569.31|580.05|568.05|274
1672221900000|2022-12-28 10:05:00|581.18|569.18|579.79|567.79|581.22|569.22|579.77|567.77|205
1672222200000|2022-12-28 10:10:00|579.78|567.78|581.23|569.23|581.52|569.52|579.68|567.68|261
1672222500000|2022-12-28 10:15:00|581.22|569.22|580.57|568.57|581.23|569.23|580.39|568.39|207
1672222800000|2022-12-28 10:20:00|580.55|568.55|580.72|568.72|581.05|569.05|580.51|568.51|195
1672223100000|2022-12-28 10:25:00|580.74|568.74|580.3|568.3|580.78|568.78|580.11|568.11|177
1672223400000|2022-12-28 10:30:00|580.27|568.27|578.88|566.88|580.29|568.29|578.23|566.23|244
1672223700000|2022-12-28 10:35:00|578.87|566.87|578.45|566.45|579.13|567.13|578.43|566.43|184
1672224000000|2022-12-28 10:40:00|578.47|566.47|578.59|566.59|579|567|578.23|566.23|240
1672224300000|2022-12-28 10:45:00|578.58|566.58|578.32|566.32|579.12|567.12|578.16|566.16|244
1672224600000|2022-12-28 10:50:00|578.39|566.39|579.09|567.09|579.22|567.22|578.19|566.19|277
1672224900000|2022-12-28 10:55:00|579.1|567.1|579.27|567.27|579.54|567.54|578.86|566.86|250
1672225200000|2022-12-28 11:00:00|579.24|567.24|580.15|568.15|580.36|568.36|579.14|567.14|264
1672225500000|2022-12-28 11:05:00|580.13|568.13|580.61|568.61|580.94|568.94|580.06|568.06|250
1672225800000|2022-12-28 11:10:00|580.54|568.54|580.48|568.48|580.74|568.74|580.4|568.4|161
1672226100000|2022-12-28 11:15:00|580.47|568.47|579.52|567.52|580.6|568.6|579.3|567.3|219
1672226400000|2022-12-28 11:20:00|579.58|567.58|580.62|568.62|580.91|568.91|579.58|567.58|243
1672226700000|2022-12-28 11:25:00|580.67|568.67|580.11|568.11|580.89|568.89|579.98|567.98|199
1672227000000|2022-12-28 11:30:00|580.12|568.12|580.02|568.02|580.24|568.24|579.96|567.96|195
1672227300000|2022-12-28 11:35:00|580.03|568.03|580.69|568.69|580.93|568.93|579.89|567.89|228
1672227600000|2022-12-28 11:40:00|580.71|568.71|581.06|569.06|581.1|569.1|580.61|568.61|163
1672227900000|2022-12-28 11:45:00|581.05|569.05|580.48|568.48|581.23|569.23|580.44|568.44|194
1672228200000|2022-12-28 11:50:00|580.45|568.45|580.02|568.02|580.74|568.74|580.01|568.01|131
1672228500000|2022-12-28 11:55:00|580.1|568.1|580.35|568.35|580.61|568.61|580.02|568.02|172
1672228800000|2022-12-28 12:00:00|580.34|568.34|579.79|567.79|580.45|568.45|579.57|567.57|186
1672229100000|2022-12-28 12:05:00|579.82|567.82|580.47|568.47|581.35|569.35|579.55|567.55|299
1672229400000|2022-12-28 12:10:00|580.49|568.49|580.04|568.04|580.87|568.87|579.95|567.95|154
1672229700000|2022-12-28 12:15:00|579.99|567.99|578.88|566.88|580.16|568.16|578.82|566.82|247
1672230000000|2022-12-28 12:20:00|578.87|566.87|579.05|567.05|579.65|567.65|578.7|566.7|199
1672230300000|2022-12-28 12:25:00|579.02|567.02|579.33|567.33|579.43|567.43|578.95|566.95|100
1672230600000|2022-12-28 12:30:00|579.31|567.31|578.84|566.84|579.47|567.47|578.6|566.6|216
1672230900000|2022-12-28 12:35:00|578.81|566.81|578.99|566.99|579.18|567.18|578.63|566.63|131
1672231200000|2022-12-28 12:40:00|578.96|566.96|578.84|566.84|579.1|567.1|578.81|566.81|103
1672231500000|2022-12-28 12:45:00|578.83|566.83|578.75|566.75|579.05|567.05|578.67|566.67|96
1672231800000|2022-12-28 12:50:00|578.68|566.68|578.43|566.43|578.82|566.82|578.2|566.2|183
1672232100000|2022-12-28 12:55:00|578.49|566.49|578.19|566.19|578.94|566.94|577.98|565.98|237
1672232400000|2022-12-28 13:00:00|578.2|566.2|578.22|566.22|578.34|566.34|577.85|565.85|151
1672232700000|2022-12-28 13:05:00|578.23|566.23|578.26|566.26|578.64|566.64|578.11|566.11|248
1672233000000|2022-12-28 13:10:00|578.29|566.29|578.17|566.17|578.8|566.8|578.17|566.17|326
1672233300000|2022-12-28 13:15:00|578.18|566.18|579.28|567.28|579.34|567.34|578.18|566.18|198
1672233600000|2022-12-28 13:20:00|579.26|567.26|579.75|567.75|580.03|568.03|579.17|567.17|251
1672233900000|2022-12-28 13:25:00|579.86|567.86|579.43|567.43|580|568|579.43|567.43|195
1672234200000|2022-12-28 13:30:00|579.44|567.44|579.38|567.38|579.57|567.57|579.15|567.15|130
1672234500000|2022-12-28 13:35:00|579.39|567.39|580.33|568.33|580.36|568.36|579.32|567.32|245
1672234800000|2022-12-28 13:40:00|580.31|568.31|580.61|568.61|580.63|568.63|580.15|568.15|257
1672235100000|2022-12-28 13:45:00|580.6|568.6|580.59|568.59|580.91|568.91|580.4|568.4|158
1672235400000|2022-12-28 13:50:00|580.52|568.52|579.87|567.87|580.59|568.59|579.67|567.67|145
1672235700000|2022-12-28 13:55:00|579.89|567.89|579.58|567.58|579.89|567.89|579.37|567.37|192
1672236000000|2022-12-28 14:00:00|579.5|567.5|579.24|567.24|579.64|567.64|579.1|567.1|135
1672236300000|2022-12-28 14:05:00|579.28|567.28|579.51|567.51|579.61|567.61|579.13|567.13|161
1672236600000|2022-12-28 14:10:00|579.55|567.55|579.42|567.42|580|568|579.31|567.31|213
1672236900000|2022-12-28 14:15:00|579.43|567.43|579.52|567.52|579.95|567.95|579.32|567.32|282
1672237200000|2022-12-28 14:20:00|579.66|567.66|578.1|566.1|579.74|567.74|578.07|566.07|325
1672237500000|2022-12-28 14:25:00|578.15|566.15|578.86|566.86|578.93|566.93|577.79|565.79|311
1672237800000|2022-12-28 14:30:00|578.91|566.91|585|573|585.82|573.82|578.34|566.34|960
1672238100000|2022-12-28 14:35:00|585.02|573.02|583.43|571.43|585.93|573.93|582.83|570.83|844
1672238400000|2022-12-28 14:40:00|583.42|571.42|585.61|573.61|587.51|575.51|583.42|571.42|868
1672238700000|2022-12-28 14:45:00|585.6|573.6|585.41|573.41|586.59|574.59|584.42|572.42|725
1672239000000|2022-12-28 14:50:00|585.42|573.42|583.9|571.9|585.92|573.92|583.44|571.44|758
1672239300000|2022-12-28 14:55:00|583.88|571.88|584.22|572.22|584.62|572.62|583.67|571.67|544
1672239600000|2022-12-28 15:00:00|584.24|572.24|586.08|574.08|586.97|574.97|584.23|572.23|821
1672239900000|2022-12-28 15:05:00|586.13|574.13|585.49|573.49|586.31|574.31|585.07|573.07|628
1672240200000|2022-12-28 15:10:00|585.48|573.48|585.29|573.29|585.73|573.73|584.81|572.81|468
1672240500000|2022-12-28 15:15:00|585.3|573.3|584.81|572.81|585.88|573.88|584.52|572.52|405
1672240800000|2022-12-28 15:20:00|584.83|572.83|583.93|571.93|584.89|572.89|583.77|571.77|452
1672241100000|2022-12-28 15:25:00|583.94|571.94|581.8|569.8|584.1|572.1|581.27|569.27|706
1672241400000|2022-12-28 15:30:00|581.77|569.77|581.64|569.64|582.64|570.64|581.47|569.47|600
1672241700000|2022-12-28 15:35:00|581.67|569.67|579.16|567.16|581.82|569.82|578.46|566.46|716
1672242000000|2022-12-28 15:40:00|579.17|567.17|580.26|568.26|581.31|569.31|579.16|567.16|563
1672242300000|2022-12-28 15:45:00|580.25|568.25|580.64|568.64|581.15|569.15|578.99|566.99|502
1672242600000|2022-12-28 15:50:00|580.66|568.66|579.93|567.93|580.8|568.8|579.46|567.46|560
1672242900000|2022-12-28 15:55:00|579.94|567.94|578.64|566.64|579.96|567.96|578.51|566.51|461
1672243200000|2022-12-28 16:00:00|578.6|566.6|580.04|568.04|580.04|568.04|577.08|565.08|677
1672243500000|2022-12-28 16:05:00|579.98|567.98|579.1|567.1|579.98|567.98|578.45|566.45|569
1672243800000|2022-12-28 16:10:00|579.12|567.12|578.81|566.81|579.81|567.81|578.62|566.62|400
1672244100000|2022-12-28 16:15:00|578.86|566.86|579.98|567.98|579.99|567.99|578.62|566.62|405
1672244400000|2022-12-28 16:20:00|579.95|567.95|579.85|567.85|580.08|568.08|579.58|567.58|381
1672244700000|2022-12-28 16:25:00|579.84|567.84|581.2|569.2|581.26|569.26|579.81|567.81|319
1672245000000|2022-12-28 16:30:00|581.21|569.21|579.51|567.51|581.21|569.21|579.36|567.36|356
1672245300000|2022-12-28 16:35:00|579.57|567.57|579.32|567.32|579.64|567.64|579.15|567.15|232
1672245600000|2022-12-28 16:40:00|579.21|567.21|579.29|567.29|579.84|567.84|577.98|565.98|404
1672245900000|2022-12-28 16:45:00|579.34|567.34|577.72|565.72|579.34|567.34|577.57|565.57|448
1672246200000|2022-12-28 16:50:00|577.7|565.7|578.41|566.41|579.13|567.13|577.46|565.46|456
1672246500000|2022-12-28 16:55:00|578.39|566.39|578.45|566.45|578.6|566.6|578.02|566.02|303
1672246800000|2022-12-28 17:00:00|578.44|566.44|577.84|565.84|579.06|567.06|577.57|565.57|528
1672247100000|2022-12-28 17:05:00|577.86|565.86|578.47|566.47|578.67|566.67|577.66|565.66|379
1672247400000|2022-12-28 17:10:00|578.49|566.49|577.48|565.48|578.52|566.52|577.39|565.39|285
1672247700000|2022-12-28 17:15:00|577.46|565.46|578.29|566.29|578.44|566.44|577.36|565.36|275
1672248000000|2022-12-28 17:20:00|578.31|566.31|578.72|566.72|578.88|566.88|578.14|566.14|311
1672248300000|2022-12-28 17:25:00|578.71|566.71|579.34|567.34|579.46|567.46|578.71|566.71|289
1672248600000|2022-12-28 17:30:00|579.32|567.32|580.02|568.02|580.02|568.02|579.2|567.2|410
1672248900000|2022-12-28 17:35:00|580.04|568.04|579.63|567.63|580.14|568.14|579.46|567.46|373
1672249200000|2022-12-28 17:40:00|579.59|567.59|579.55|567.55|579.91|567.91|579.31|567.31|275
1672249500000|2022-12-28 17:45:00|579.54|567.54|580.07|568.07|580.22|568.22|579.53|567.53|299
1672249800000|2022-12-28 17:50:00|580.09|568.09|580.2|568.2|580.26|568.26|579.97|567.97|230
1672250100000|2022-12-28 17:55:00|580.24|568.24|580.07|568.07|580.8|568.8|579.81|567.81|305
1672250400000|2022-12-28 18:00:00|580.12|568.12|581.35|569.35|581.59|569.59|580.12|568.12|430
1672250700000|2022-12-28 18:05:00|581.36|569.36|581.14|569.14|581.44|569.44|580.6|568.6|232
1672251000000|2022-12-28 18:10:00|581.18|569.18|581.31|569.31|581.9|569.9|580.86|568.86|254
1672251300000|2022-12-28 18:15:00|581.34|569.34|581.32|569.32|581.4|569.4|580.51|568.51|285
1672251600000|2022-12-28 18:20:00|581.33|569.33|580.67|568.67|581.4|569.4|580.5|568.5|194
1672251900000|2022-12-28 18:25:00|580.69|568.69|580.93|568.93|581.34|569.34|580.32|568.32|240
1672252200000|2022-12-28 18:30:00|580.9|568.9|580.22|568.22|580.99|568.99|580.06|568.06|327
1672252500000|2022-12-28 18:35:00|580.18|568.18|580|568|580.38|568.38|579.6|567.6|272
1672252800000|2022-12-28 18:40:00|580.09|568.09|580.44|568.44|580.57|568.57|579.93|567.93|164
1672253100000|2022-12-28 18:45:00|580.42|568.42|580.18|568.18|580.78|568.78|580.12|568.12|208
1672253400000|2022-12-28 18:50:00|580.17|568.17|580.5|568.5|580.51|568.51|579.56|567.56|198
1672253700000|2022-12-28 18:55:00|580.47|568.47|580.28|568.28|580.8|568.8|580.2|568.2|318
1672254000000|2022-12-28 19:00:00|580.25|568.25|581.09|569.09|581.2|569.2|580.25|568.25|231
1672254300000|2022-12-28 19:05:00|581.07|569.07|580.41|568.41|581.34|569.34|580.36|568.36|210
1672254600000|2022-12-28 19:10:00|580.43|568.43|580.4|568.4|580.71|568.71|579.63|567.63|267
1672254900000|2022-12-28 19:15:00|580.38|568.38|580.52|568.52|580.65|568.65|579.65|567.65|222
1672255200000|2022-12-28 19:20:00|580.42|568.42|579.61|567.61|580.65|568.65|579.46|567.46|209
1672255500000|2022-12-28 19:25:00|579.62|567.62|579.12|567.12|579.76|567.76|579.12|567.12|257
1672255800000|2022-12-28 19:30:00|579.14|567.14|579.1|567.1|579.55|567.55|578.91|566.91|319
1672256100000|2022-12-28 19:35:00|579.08|567.08|578.72|566.72|579.29|567.29|578.55|566.55|196
1672256400000|2022-12-28 19:40:00|578.7|566.7|578.11|566.11|579.14|567.14|577.7|565.7|271
1672256700000|2022-12-28 19:45:00|578.08|566.08|578.12|566.12|578.55|566.55|577.84|565.84|220
1672257000000|2022-12-28 19:50:00|578.1|566.1|576.17|564.17|578.5|566.5|574.25|562.25|449
1672257300000|2022-12-28 19:55:00|576.13|564.13|576.32|564.32|576.43|564.43|575.6|563.6|273
1672257600000|2022-12-28 20:00:00|576.31|564.31|576.4|564.4|576.7|564.7|576.14|564.14|345
1672257900000|2022-12-28 20:05:00|576.48|564.48|577.61|565.61|577.65|565.65|576.48|564.48|227
1672258200000|2022-12-28 20:10:00|577.6|565.6|577.17|565.17|577.83|565.83|577.03|565.03|283
1672258500000|2022-12-28 20:15:00|577.25|565.25|578.17|566.17|578.56|566.56|577.05|565.05|363
1672258800000|2022-12-28 20:20:00|578.14|566.14|578.04|566.04|578.47|566.47|577.79|565.79|167
1672259100000|2022-12-28 20:25:00|578.05|566.05|578.47|566.47|578.73|566.73|578.05|566.05|220
1672259400000|2022-12-28 20:30:00|578.48|566.48|578.26|566.26|578.98|566.98|578.22|566.22|228
1672259700000|2022-12-28 20:35:00|578.27|566.27|578.41|566.41|578.54|566.54|577.96|565.96|316
1672260000000|2022-12-28 20:40:00|578.35|566.35|578.2|566.2|578.5|566.5|577.95|565.95|272
1672260300000|2022-12-28 20:45:00|578.25|566.25|578.87|566.87|579.07|567.07|578.03|566.03|192
1672260600000|2022-12-28 20:50:00|578.89|566.89|578.58|566.58|578.9|566.9|578.27|566.27|240
1672260900000|2022-12-28 20:55:00|578.57|566.57|578.18|566.18|578.73|566.73|578.11|566.11|206
1672261200000|2022-12-28 21:00:00|578.19|566.19|577.13|565.13|578.2|566.2|577.1|565.1|285
1672261500000|2022-12-28 21:05:00|577.12|565.12|577.04|565.04|577.43|565.43|575.7|563.7|352
1672261800000|2022-12-28 21:10:00|577.06|565.06|577.41|565.41|577.83|565.83|576.93|564.93|333
1672262100000|2022-12-28 21:15:00|577.38|565.38|577.93|565.93|578.11|566.11|577.21|565.21|220
1672262400000|2022-12-28 21:20:00|577.88|565.88|577.15|565.15|578.01|566.01|577.15|565.15|182
1672262700000|2022-12-28 21:25:00|577.17|565.17|572.68|560.68|577.26|565.26|569.51|557.51|998
1672263000000|2022-12-28 21:30:00|572.69|560.69|570.77|558.77|573.51|561.51|568.92|556.92|837
1672263300000|2022-12-28 21:35:00|570.76|558.76|570.79|558.79|571.42|559.42|569.7|557.7|644
1672263600000|2022-12-28 21:40:00|570.8|558.8|570.79|558.79|571.3|559.3|568.82|556.82|678
1672263900000|2022-12-28 21:45:00|570.78|558.78|572.19|560.19|572.7|560.7|570.65|558.65|497
1672264200000|2022-12-28 21:50:00|572.18|560.18|572.41|560.41|572.81|560.81|571.62|559.62|371
1672264500000|2022-12-28 21:55:00|572.42|560.42|572.68|560.68|572.78|560.78|571.99|559.99|259
1672264800000|2022-12-28 22:00:00|572.66|560.66|572.13|560.13|572.66|560.66|571.09|559.09|440
1672265100000|2022-12-28 22:05:00|572.12|560.12|570.53|558.53|573.32|561.32|569.89|557.89|563
1672265400000|2022-12-28 22:10:00|570.52|558.52|571.21|559.21|571.37|559.37|570.3|558.3|436
1672265700000|2022-12-28 22:15:00|571.22|559.22|571.3|559.3|571.35|559.35|570.71|558.71|289
1672266000000|2022-12-28 22:20:00|571.29|559.29|570.99|558.99|571.34|559.34|570.95|558.95|209
1672266300000|2022-12-28 22:25:00|570.96|558.96|570.68|558.68|571.04|559.04|570.67|558.67|165
1672266600000|2022-12-28 22:30:00|570.69|558.69|571.86|559.86|571.87|559.87|570.65|558.65|266
1672266900000|2022-12-28 22:35:00|571.89|559.89|571.68|559.68|572.19|560.19|571.59|559.59|210
1672267200000|2022-12-28 22:40:00|571.67|559.67|570.82|558.82|571.68|559.68|570.8|558.8|183
1672267500000|2022-12-28 22:45:00|570.81|558.81|571.28|559.28|571.28|559.28|570.81|558.81|245
1672267800000|2022-12-28 22:50:00|571.3|559.3|571.14|559.14|571.46|559.46|571.13|559.13|209
1672268100000|2022-12-28 22:55:00|571.16|559.16|570.92|558.92|571.21|559.21|570.72|558.72|189
1672268400000|2022-12-28 23:00:00|570.9|558.9|573.25|561.25|573.56|561.56|570.75|558.75|545
1672268700000|2022-12-28 23:05:00|573.23|561.23|573.72|561.72|573.97|561.97|572.98|560.98|336
1672269000000|2022-12-28 23:10:00|573.71|561.71|573.97|561.97|574.11|562.11|573.32|561.32|372
1672269300000|2022-12-28 23:15:00|573.99|561.99|574.08|562.08|574.08|562.08|573.4|561.4|262
1672269600000|2022-12-28 23:20:00|574.1|562.1|573.95|561.95|574.14|562.14|573.06|561.06|403
1672269900000|2022-12-28 23:25:00|573.92|561.92|574.32|562.32|574.69|562.69|573.57|561.57|348
1672270200000|2022-12-28 23:30:00|574.31|562.31|574.52|562.52|574.88|562.88|574.04|562.04|308
1672270500000|2022-12-28 23:35:00|574.51|562.51|573.65|561.65|574.77|562.77|573.51|561.51|274
1672270800000|2022-12-28 23:40:00|573.74|561.74|574.12|562.12|574.21|562.21|573.29|561.29|223
1672271100000|2022-12-28 23:45:00|574.14|562.14|573.21|561.21|574.18|562.18|572.81|560.81|261
1672271400000|2022-12-28 23:50:00|573.22|561.22|573.47|561.47|574.04|562.04|572.87|560.87|264
1672271700000|2022-12-28 23:55:00|573.45|561.45|573.44|561.44|573.87|561.87|572.93|560.93|360
1672272000000|2022-12-29 00:00:00|573.45|561.45|574.13|562.13|574.41|562.41|572.69|560.69|461
1672272300000|2022-12-29 00:05:00|574.17|562.17|573.79|561.79|574.55|562.55|573.69|561.69|385
1672272600000|2022-12-29 00:10:00|573.8|561.8|572.75|560.75|573.84|561.84|572.57|560.57|325
1672272900000|2022-12-29 00:15:00|572.76|560.76|572.24|560.24|572.8|560.8|571.57|559.57|402
1672273200000|2022-12-29 00:20:00|572.25|560.25|571.67|559.67|572.88|560.88|571.25|559.25|321
1672273500000|2022-12-29 00:25:00|571.69|559.69|570.88|558.88|572.06|560.06|570.8|558.8|479
1672273800000|2022-12-29 00:30:00|570.92|558.92|570.84|558.84|571.08|559.08|569.95|557.95|294
1672274100000|2022-12-29 00:35:00|570.83|558.83|572.62|560.62|572.65|560.65|570.83|558.83|385
1672274400000|2022-12-29 00:40:00|572.61|560.61|572.59|560.59|573.19|561.19|572.44|560.44|247
1672274700000|2022-12-29 00:45:00|572.67|560.67|572.94|560.94|573.37|561.37|572.38|560.38|321
1672275000000|2022-12-29 00:50:00|572.97|560.97|574.18|562.18|574.36|562.36|572.89|560.89|318
1672275300000|2022-12-29 00:55:00|574.2|562.2|574.48|562.48|574.88|562.88|574.16|562.16|256
1672275600000|2022-12-29 01:00:00|574.51|562.51|573.88|561.88|575.01|563.01|573.8|561.8|304
1672275900000|2022-12-29 01:05:00|573.85|561.85|573.16|561.16|573.92|561.92|573.1|561.1|291
1672276200000|2022-12-29 01:10:00|573.14|561.14|573.49|561.49|573.9|561.9|572.93|560.93|343
1672276500000|2022-12-29 01:15:00|573.51|561.51|572.85|560.85|573.6|561.6|572.8|560.8|291
1672276800000|2022-12-29 01:20:00|572.83|560.83|572.43|560.43|573.12|561.12|572|560|354
1672277100000|2022-12-29 01:25:00|572.39|560.39|572.11|560.11|572.46|560.46|571.69|559.69|302
1672277400000|2022-12-29 01:30:00|572.12|560.12|572|560|572.26|560.26|571.83|559.83|186
1672277700000|2022-12-29 01:35:00|572.01|560.01|571.24|559.24|572.39|560.39|571.07|559.07|263
1672278000000|2022-12-29 01:40:00|571.25|559.25|571.89|559.89|572.16|560.16|571.24|559.24|296
1672278300000|2022-12-29 01:45:00|571.83|559.83|570.98|558.98|571.83|559.83|570.91|558.91|274
1672278600000|2022-12-29 01:50:00|570.99|558.99|569.78|557.78|571|559|569.78|557.78|209
1672278900000|2022-12-29 01:55:00|569.79|557.79|569.25|557.25|569.87|557.87|568.8|556.8|368
1672279200000|2022-12-29 02:00:00|569.23|557.23|567.78|555.78|569.24|557.24|567.36|555.36|403
1672279500000|2022-12-29 02:05:00|567.77|555.77|564.63|552.63|567.78|555.78|564.4|552.4|471
1672279800000|2022-12-29 02:10:00|564.65|552.65|563.72|551.72|564.75|552.75|563.22|551.22|437
1672280100000|2022-12-29 02:15:00|563.73|551.73|561.65|549.65|564.23|552.23|560.78|548.78|539
1672280400000|2022-12-29 02:20:00|561.66|549.66|564.14|552.14|566.87|554.87|561.19|549.19|753
1672280700000|2022-12-29 02:25:00|564.27|552.27|564.88|552.88|565.89|553.89|563.9|551.9|566
1672281000000|2022-12-29 02:30:00|564.84|552.84|568.45|556.45|568.55|556.55|564.2|552.2|552
1672281300000|2022-12-29 02:35:00|568.44|556.44|568.87|556.87|568.87|556.87|567.38|555.38|396
1672281600000|2022-12-29 02:40:00|568.86|556.86|569.51|557.51|569.99|557.99|568.73|556.73|420
1672281900000|2022-12-29 02:45:00|569.52|557.52|570.18|558.18|570.4|558.4|569.26|557.26|363
1672282200000|2022-12-29 02:50:00|570.17|558.17|569.35|557.35|570.18|558.18|569.15|557.15|428
1672282500000|2022-12-29 02:55:00|569.37|557.37|570.3|558.3|570.44|558.44|569.17|557.17|386
1672282800000|2022-12-29 03:00:00|570.31|558.31|570.25|558.25|570.97|558.97|570.17|558.17|365
1672283100000|2022-12-29 03:05:00|570.28|558.28|570.05|558.05|570.5|558.5|570.03|558.03|364
1672283400000|2022-12-29 03:10:00|570.16|558.16|569.17|557.17|570.23|558.23|569.17|557.17|292
1672283700000|2022-12-29 03:15:00|569.22|557.22|570.89|558.89|570.93|558.93|569.22|557.22|305
1672284000000|2022-12-29 03:20:00|570.9|558.9|571.32|559.32|571.46|559.46|570.84|558.84|260
1672284300000|2022-12-29 03:25:00|571.31|559.31|572.02|560.02|572.29|560.29|571.31|559.31|245
1672284600000|2022-12-29 03:30:00|572.04|560.04|571.67|559.67|572.42|560.42|571.23|559.23|304
1672284900000|2022-12-29 03:35:00|571.65|559.65|572.32|560.32|572.41|560.41|571.28|559.28|267
1672285200000|2022-12-29 03:40:00|572.41|560.41|572.21|560.21|572.55|560.55|572.05|560.05|143
1672285500000|2022-12-29 03:45:00|572.22|560.22|572.43|560.43|572.77|560.77|572.07|560.07|152
1672285800000|2022-12-29 03:50:00|572.44|560.44|573.43|561.43|573.59|561.59|572.37|560.37|283
1672286100000|2022-12-29 03:55:00|573.4|561.4|574.15|562.15|574.24|562.24|573.33|561.33|116
1672286400000|2022-12-29 04:00:00|574.16|562.16|573.78|561.78|574.24|562.24|573.08|561.08|369
1672286700000|2022-12-29 04:05:00|573.79|561.79|573.59|561.59|574.03|562.03|573.39|561.39|246
1672287000000|2022-12-29 04:10:00|573.57|561.57|574.62|562.62|574.89|562.89|573.57|561.57|168
1672287300000|2022-12-29 04:15:00|574.6|562.6|573.75|561.75|574.6|562.6|573.69|561.69|286
1672287600000|2022-12-29 04:20:00|573.79|561.79|574.67|562.67|574.68|562.68|573.57|561.57|238
1672287900000|2022-12-29 04:25:00|574.68|562.68|574.51|562.51|575.28|563.28|574.45|562.45|266
1672288200000|2022-12-29 04:30:00|574.53|562.53|573.75|561.75|574.73|562.73|573.63|561.63|255
1672288500000|2022-12-29 04:35:00|573.71|561.71|574.14|562.14|574.17|562.17|573.54|561.54|213
1672288800000|2022-12-29 04:40:00|574.15|562.15|574.81|562.81|575.12|563.12|574.12|562.12|241
1672289100000|2022-12-29 04:45:00|574.87|562.87|575.06|563.06|575.39|563.39|574.77|562.77|237
1672289400000|2022-12-29 04:50:00|575.04|563.04|576.02|564.02|576.39|564.39|575.04|563.04|296
1672289700000|2022-12-29 04:55:00|575.98|563.98|575.65|563.65|576.25|564.25|575.6|563.6|260
1672290000000|2022-12-29 05:00:00|575.66|563.66|575.47|563.47|576.32|564.32|575.47|563.47|270
1672290300000|2022-12-29 05:05:00|575.49|563.49|575.18|563.18|575.51|563.51|574.76|562.76|258
1672290600000|2022-12-29 05:10:00|575.19|563.19|575.12|563.12|575.45|563.45|574.89|562.89|299
1672290900000|2022-12-29 05:15:00|575.1|563.1|574.93|562.93|575.35|563.35|574.68|562.68|225
1672291200000|2022-12-29 05:20:00|574.92|562.92|575.38|563.38|575.65|563.65|574.66|562.66|186
1672291500000|2022-12-29 05:25:00|575.43|563.43|575.08|563.08|575.91|563.91|574.82|562.82|258
1672291800000|2022-12-29 05:30:00|575.11|563.11|575.14|563.14|575.31|563.31|574.93|562.93|202
1672292100000|2022-12-29 05:35:00|575.15|563.15|574.76|562.76|575.3|563.3|574.59|562.59|134
1672292400000|2022-12-29 05:40:00|574.77|562.77|574.87|562.87|575.25|563.25|574.56|562.56|197
1672292700000|2022-12-29 05:45:00|574.86|562.86|575.26|563.26|575.59|563.59|574.73|562.73|302
1672293000000|2022-12-29 05:50:00|575.35|563.35|576.02|564.02|576.12|564.12|575.21|563.21|254
1672293300000|2022-12-29 05:55:00|576.01|564.01|575.45|563.45|576.16|564.16|575.42|563.42|238
1672293600000|2022-12-29 06:00:00|575.44|563.44|575.55|563.55|576.12|564.12|575.41|563.41|186
1672293900000|2022-12-29 06:05:00|575.53|563.53|575.46|563.46|575.88|563.88|575.29|563.29|188
1672294200000|2022-12-29 06:10:00|575.39|563.39|575.66|563.66|575.66|563.66|575.14|563.14|237
1672294500000|2022-12-29 06:15:00|575.64|563.64|576.01|564.01|576.2|564.2|575.42|563.42|216
1672294800000|2022-12-29 06:20:00|575.99|563.99|576.32|564.32|576.35|564.35|575.78|563.78|198
1672295100000|2022-12-29 06:25:00|576.26|564.26|575.81|563.81|576.38|564.38|575.71|563.71|237
1672295400000|2022-12-29 06:30:00|575.83|563.83|575.57|563.57|576.14|564.14|575.57|563.57|211
1672295700000|2022-12-29 06:35:00|575.72|563.72|576.33|564.33|576.72|564.72|575.65|563.65|252
1672296000000|2022-12-29 06:40:00|576.32|564.32|576.31|564.31|576.58|564.58|575.86|563.86|298
1672296300000|2022-12-29 06:45:00|576.24|564.24|576.28|564.28|576.5|564.5|576.09|564.09|246
1672296600000|2022-12-29 06:50:00|576.3|564.3|576.5|564.5|576.55|564.55|576.11|564.11|180
1672296900000|2022-12-29 06:55:00|576.48|564.48|576.32|564.32|576.85|564.85|576.3|564.3|151
1672297200000|2022-12-29 07:00:00|576.31|564.31|576|564|576.33|564.33|575.72|563.72|281
1672297500000|2022-12-29 07:05:00|576.01|564.01|576.37|564.37|576.69|564.69|575.86|563.86|174
1672297800000|2022-12-29 07:10:00|576.31|564.31|574.43|562.43|576.4|564.4|573.99|561.99|402
1672298100000|2022-12-29 07:15:00|574.42|562.42|573.93|561.93|574.85|562.85|573.89|561.89|293
1672298400000|2022-12-29 07:20:00|573.9|561.9|573.76|561.76|574.32|562.32|573.47|561.47|290
1672298700000|2022-12-29 07:25:00|573.78|561.78|573.72|561.72|573.81|561.81|573.53|561.53|279
1672299000000|2022-12-29 07:30:00|573.73|561.73|573.79|561.79|573.99|561.99|573.45|561.45|321
1672299300000|2022-12-29 07:35:00|573.85|561.85|575.03|563.03|575.52|563.52|573.81|561.81|409
1672299600000|2022-12-29 07:40:00|575.23|563.23|574.97|562.97|575.23|563.23|574.8|562.8|267
1672299900000|2022-12-29 07:45:00|574.94|562.94|575.55|563.55|575.7|563.7|574.94|562.94|445
1672300200000|2022-12-29 07:50:00|575.64|563.64|575.96|563.96|576.17|564.17|575.34|563.34|300
1672300500000|2022-12-29 07:55:00|576.01|564.01|576.58|564.58|576.58|564.58|575.94|563.94|213
1672300800000|2022-12-29 08:00:00|576.59|564.59|576.03|564.03|577.01|565.01|575.97|563.97|222
1672301100000|2022-12-29 08:05:00|576.01|564.01|576.46|564.46|577.02|565.02|575.96|563.96|257
1672301400000|2022-12-29 08:10:00|576.47|564.47|576.95|564.95|577.13|565.13|576.47|564.47|256
1672301700000|2022-12-29 08:15:00|576.94|564.94|576.13|564.13|577.13|565.13|575.65|563.65|370
1672302000000|2022-12-29 08:20:00|576.06|564.06|575.23|563.23|576.13|564.13|574.92|562.92|524
1672302300000|2022-12-29 08:25:00|575.25|563.25|576.14|564.14|576.18|564.18|575.24|563.24|353
1672302600000|2022-12-29 08:30:00|576.13|564.13|575.12|563.12|576.19|564.19|575|563|337
1672302900000|2022-12-29 08:35:00|575.13|563.13|575.13|563.13|575.85|563.85|575.03|563.03|269
1672303200000|2022-12-29 08:40:00|575.12|563.12|574.16|562.16|575.32|563.32|573.63|561.63|504
1672303500000|2022-12-29 08:45:00|574.21|562.21|574.98|562.98|575.09|563.09|573.51|561.51|398
1672303800000|2022-12-29 08:50:00|575.01|563.01|574.82|562.82|575.23|563.23|574.73|562.73|246
1672304100000|2022-12-29 08:55:00|574.83|562.83|574.7|562.7|575.06|563.06|573.9|561.9|309
1672304400000|2022-12-29 09:00:00|574.71|562.71|574.94|562.94|575.02|563.02|574.66|562.66|228
1672304700000|2022-12-29 09:05:00|574.95|562.95|575.58|563.58|575.64|563.64|574.82|562.82|254
1672305000000|2022-12-29 09:10:00|575.6|563.6|575.79|563.79|575.81|563.81|574.96|562.96|287
1672305300000|2022-12-29 09:15:00|575.8|563.8|576.02|564.02|576.16|564.16|575.54|563.54|181
1672305600000|2022-12-29 09:20:00|576.05|564.05|577.32|565.32|578.34|566.34|575.92|563.92|475
1672305900000|2022-12-29 09:25:00|577.34|565.34|576.93|564.93|578.16|566.16|576.65|564.65|516
1672306200000|2022-12-29 09:30:00|576.94|564.94|575.68|563.68|577.33|565.33|575.42|563.42|413
1672306500000|2022-12-29 09:35:00|575.7|563.7|575.13|563.13|576.28|564.28|575.02|563.02|388
1672306800000|2022-12-29 09:40:00|575.14|563.14|574.9|562.9|575.22|563.22|574.41|562.41|268
1672307100000|2022-12-29 09:45:00|574.92|562.92|575.49|563.49|575.58|563.58|574.59|562.59|393
1672307400000|2022-12-29 09:50:00|575.52|563.52|575.55|563.55|576.26|564.26|575.42|563.42|442
1672307700000|2022-12-29 09:55:00|575.6|563.6|575.3|563.3|575.67|563.67|575.14|563.14|272
1672308000000|2022-12-29 10:00:00|575.28|563.28|575.04|563.04|575.68|563.68|574.98|562.98|221
1672308300000|2022-12-29 10:05:00|575.03|563.03|576.04|564.04|576.07|564.07|574.94|562.94|355
1672308600000|2022-12-29 10:10:00|576.05|564.05|575.5|563.5|576.06|564.06|575.49|563.49|333
1672308900000|2022-12-29 10:15:00|575.47|563.47|575.57|563.57|575.75|563.75|575.06|563.06|278
1672309200000|2022-12-29 10:20:00|575.53|563.53|575.84|563.84|575.98|563.98|575.41|563.41|412
1672309500000|2022-12-29 10:25:00|575.82|563.82|575.08|563.08|576.08|564.08|575.08|563.08|248
1672309800000|2022-12-29 10:30:00|575.09|563.09|574.99|562.99|575.35|563.35|574.82|562.82|339
1672310100000|2022-12-29 10:35:00|574.98|562.98|575.73|563.73|575.77|563.77|574.94|562.94|332
1672310400000|2022-12-29 10:40:00|575.76|563.76|576.41|564.41|576.65|564.65|575.75|563.75|384
1672310700000|2022-12-29 10:45:00|576.42|564.42|577.13|565.13|577.2|565.2|576.4|564.4|264
1672311000000|2022-12-29 10:50:00|577.12|565.12|577.3|565.3|578.1|566.1|576.81|564.81|381
1672311300000|2022-12-29 10:55:00|577.31|565.31|577.17|565.17|577.47|565.47|577.02|565.02|290
1672311600000|2022-12-29 11:00:00|577.16|565.16|576.55|564.55|577.49|565.49|576.33|564.33|358
1672311900000|2022-12-29 11:05:00|576.51|564.51|576.71|564.71|576.74|564.74|576.28|564.28|263
1672312200000|2022-12-29 11:10:00|576.73|564.73|577.19|565.19|577.68|565.68|576.67|564.67|321
1672312500000|2022-12-29 11:15:00|577.16|565.16|576.26|564.26|577.23|565.23|576.24|564.24|262
1672312800000|2022-12-29 11:20:00|576.22|564.22|575.68|563.68|576.3|564.3|575.61|563.61|198
1672313100000|2022-12-29 11:25:00|575.72|563.72|574.96|562.96|575.72|563.72|574.78|562.78|200
1672313400000|2022-12-29 11:30:00|574.94|562.94|574.89|562.89|575.55|563.55|574.7|562.7|275
1672313700000|2022-12-29 11:35:00|574.91|562.91|574.93|562.93|575.43|563.43|574.75|562.75|379
1672314000000|2022-12-29 11:40:00|574.96|562.96|575.32|563.32|575.48|563.48|574.79|562.79|247
1672314300000|2022-12-29 11:45:00|575.31|563.31|575.24|563.24|575.45|563.45|574.74|562.74|296
1672314600000|2022-12-29 11:50:00|575.3|563.3|574.94|562.94|575.36|563.36|574.73|562.73|254
1672314900000|2022-12-29 11:55:00|574.92|562.92|574.62|562.62|574.94|562.94|574.49|562.49|290
1672315200000|2022-12-29 12:00:00|574.55|562.55|575.78|563.78|575.83|563.83|574.55|562.55|307
1672315500000|2022-12-29 12:05:00|575.79|563.79|575.43|563.43|576.12|564.12|575.43|563.43|302
1672315800000|2022-12-29 12:10:00|575.41|563.41|575.07|563.07|575.48|563.48|574.87|562.87|305
1672316100000|2022-12-29 12:15:00|575.01|563.01|574.51|562.51|575.2|563.2|574.47|562.47|290
1672316400000|2022-12-29 12:20:00|574.49|562.49|574.64|562.64|575.05|563.05|574.33|562.33|425
1672316700000|2022-12-29 12:25:00|574.62|562.62|574.14|562.14|574.68|562.68|573.43|561.43|424
1672317000000|2022-12-29 12:30:00|574.12|562.12|573.71|561.71|574.12|562.12|573.65|561.65|306
1672317300000|2022-12-29 12:35:00|573.72|561.72|573.6|561.6|574.31|562.31|573.39|561.39|350
1672317600000|2022-12-29 12:40:00|573.54|561.54|573.8|561.8|573.93|561.93|573.45|561.45|172
1672317900000|2022-12-29 12:45:00|573.78|561.78|574.76|562.76|574.85|562.85|573.71|561.71|287
1672318200000|2022-12-29 12:50:00|574.75|562.75|574.55|562.55|574.87|562.87|574.37|562.37|244
1672318500000|2022-12-29 12:55:00|574.56|562.56|574.83|562.83|574.99|562.99|574.24|562.24|267
1672318800000|2022-12-29 13:00:00|574.84|562.84|574.59|562.59|574.85|562.85|574.19|562.19|238
1672319100000|2022-12-29 13:05:00|574.61|562.61|575.17|563.17|575.52|563.52|574.47|562.47|272
1672319400000|2022-12-29 13:10:00|575.15|563.15|574.97|562.97|575.31|563.31|574.6|562.6|336
1672319700000|2022-12-29 13:15:00|574.99|562.99|574.69|562.69|575.43|563.43|574.69|562.69|191
1672320000000|2022-12-29 13:20:00|574.68|562.68|575.61|563.61|575.62|563.62|574.09|562.09|309
1672320300000|2022-12-29 13:25:00|575.59|563.59|575.08|563.08|576.26|564.26|574.97|562.97|461
1672320600000|2022-12-29 13:30:00|575.07|563.07|576.01|564.01|576.67|564.67|573.62|561.62|779
1672320900000|2022-12-29 13:35:00|576.02|564.02|576.34|564.34|577.01|565.01|575.88|563.88|563
1672321200000|2022-12-29 13:40:00|576.33|564.33|576.43|564.43|576.51|564.51|575.52|563.52|318
1672321500000|2022-12-29 13:45:00|576.46|564.46|575.78|563.78|576.72|564.72|575.71|563.71|353
1672321800000|2022-12-29 13:50:00|575.76|563.76|575.19|563.19|575.86|563.86|574.79|562.79|253
1672322100000|2022-12-29 13:55:00|575.17|563.17|575.09|563.09|575.5|563.5|574.92|562.92|282
1672322400000|2022-12-29 14:00:00|575.1|563.1|574.96|562.96|575.23|563.23|574.85|562.85|291
1672322700000|2022-12-29 14:05:00|574.94|562.94|574.6|562.6|575.11|563.11|574.42|562.42|283
1672323000000|2022-12-29 14:10:00|574.58|562.58|574.5|562.5|575.28|563.28|574.49|562.49|265
1672323300000|2022-12-29 14:15:00|574.52|562.52|575.13|563.13|575.13|563.13|574.47|562.47|263
1672323600000|2022-12-29 14:20:00|575.12|563.12|575.7|563.7|575.82|563.82|575.04|563.04|252
1672323900000|2022-12-29 14:25:00|575.67|563.67|575.61|563.61|576.02|564.02|575.48|563.48|352
1672324200000|2022-12-29 14:30:00|575.62|563.62|576.24|564.24|576.8|564.8|574.69|562.69|732
1672324500000|2022-12-29 14:35:00|576.23|564.23|575.49|563.49|576.39|564.39|575.15|563.15|587
1672324800000|2022-12-29 14:40:00|575.5|563.5|574.91|562.91|576.2|564.2|574.83|562.83|514
1672325100000|2022-12-29 14:45:00|574.97|562.97|574.6|562.6|575.25|563.25|574.33|562.33|415
1672325400000|2022-12-29 14:50:00|574.61|562.61|574.27|562.27|575.05|563.05|574.05|562.05|417
1672325700000|2022-12-29 14:55:00|574.3|562.3|574.45|562.45|574.52|562.52|573.88|561.88|348
1672326000000|2022-12-29 15:00:00|574.46|562.46|574.99|562.99|575.06|563.06|573.99|561.99|473
1672326300000|2022-12-29 15:05:00|574.96|562.96|575.75|563.75|576.07|564.07|574.78|562.78|507
1672326600000|2022-12-29 15:10:00|575.8|563.8|576.05|564.05|576.11|564.11|575.66|563.66|353
1672326900000|2022-12-29 15:15:00|576.06|564.06|576.15|564.15|576.26|564.26|575.83|563.83|333
1672327200000|2022-12-29 15:20:00|576.13|564.13|576.02|564.02|576.32|564.32|575.84|563.84|203
1672327500000|2022-12-29 15:25:00|576|564|575.45|563.45|576.04|564.04|575.42|563.42|225
1672327800000|2022-12-29 15:30:00|575.47|563.47|574.82|562.82|575.58|563.58|574.68|562.68|333
1672328100000|2022-12-29 15:35:00|574.81|562.81|574.94|562.94|575.06|563.06|574.69|562.69|162
1672328400000|2022-12-29 15:40:00|574.99|562.99|575.15|563.15|575.21|563.21|574.81|562.81|227
1672328700000|2022-12-29 15:45:00|575.17|563.17|574.84|562.84|575.32|563.32|574.78|562.78|260
1672329000000|2022-12-29 15:50:00|574.82|562.82|574.35|562.35|574.94|562.94|573.89|561.89|310
1672329300000|2022-12-29 15:55:00|574.34|562.34|574.33|562.33|574.6|562.6|574|562|264
1672329600000|2022-12-29 16:00:00|574.34|562.34|573.86|561.86|574.36|562.36|573.81|561.81|268
1672329900000|2022-12-29 16:05:00|573.72|561.72|573.49|561.49|573.84|561.84|573.49|561.49|225
1672330200000|2022-12-29 16:10:00|573.46|561.46|572.7|560.7|573.53|561.53|572.37|560.37|245
1672330500000|2022-12-29 16:15:00|572.69|560.69|572.51|560.51|572.97|560.97|572.38|560.38|158
1672330800000|2022-12-29 16:20:00|572.49|560.49|573.18|561.18|573.18|561.18|572.48|560.48|175
1672331100000|2022-12-29 16:25:00|573.16|561.16|573.63|561.63|573.66|561.66|572.8|560.8|199
1672331400000|2022-12-29 16:30:00|573.65|561.65|574.91|562.91|574.94|562.94|573.58|561.58|203
1672331700000|2022-12-29 16:35:00|574.92|562.92|573.96|561.96|574.95|562.95|573.75|561.75|225
1672332000000|2022-12-29 16:40:00|573.97|561.97|574.06|562.06|574.2|562.2|573.71|561.71|107
1672332300000|2022-12-29 16:45:00|574.04|562.04|574.89|562.89|574.99|562.99|574.04|562.04|239
1672332600000|2022-12-29 16:50:00|574.91|562.91|574.98|562.98|575.37|563.37|574.9|562.9|212
1672332900000|2022-12-29 16:55:00|574.97|562.97|574.1|562.1|574.97|562.97|573.91|561.91|315
1672333200000|2022-12-29 17:00:00|574.11|562.11|573.68|561.68|574.18|562.18|573.62|561.62|211
1672333500000|2022-12-29 17:05:00|573.73|561.73|573.88|561.88|573.97|561.97|573.46|561.46|130
1672333800000|2022-12-29 17:10:00|573.87|561.87|573.75|561.75|574.1|562.1|573.6|561.6|230
1672334100000|2022-12-29 17:15:00|573.76|561.76|574.3|562.3|574.43|562.43|573.73|561.73|159
1672334400000|2022-12-29 17:20:00|574.29|562.29|573.8|561.8|574.47|562.47|573.77|561.77|220
1672334700000|2022-12-29 17:25:00|573.79|561.79|573.54|561.54|573.85|561.85|573.34|561.34|116
1672335000000|2022-12-29 17:30:00|573.52|561.52|572.58|560.58|573.6|561.6|572.54|560.54|184
1672335300000|2022-12-29 17:35:00|572.56|560.56|572.1|560.1|572.65|560.65|571.58|559.58|361
1672335600000|2022-12-29 17:40:00|572.12|560.12|572.91|560.91|573.01|561.01|571.89|559.89|314
1672335900000|2022-12-29 17:45:00|572.89|560.89|572.4|560.4|572.91|560.91|572.39|560.39|177
1672336200000|2022-12-29 17:50:00|572.39|560.39|572.79|560.79|572.94|560.94|572.14|560.14|172
1672336500000|2022-12-29 17:55:00|572.8|560.8|572.39|560.39|572.81|560.81|572.23|560.23|168
1672336800000|2022-12-29 18:00:00|572.37|560.37|571.86|559.86|572.39|560.39|571.84|559.84|209
1672337100000|2022-12-29 18:05:00|571.88|559.88|571.61|559.61|572|560|571.56|559.56|139
1672337400000|2022-12-29 18:10:00|571.59|559.59|571.9|559.9|572.33|560.33|571.58|559.58|226
1672337700000|2022-12-29 18:15:00|571.91|559.91|572.36|560.36|572.76|560.76|571.32|559.32|339
1672338000000|2022-12-29 18:20:00|572.37|560.37|571.9|559.9|572.55|560.55|571.49|559.49|406
1672338300000|2022-12-29 18:25:00|571.88|559.88|571.73|559.73|571.96|559.96|571.59|559.59|223
1672338600000|2022-12-29 18:30:00|571.72|559.72|571.21|559.21|571.91|559.91|570.94|558.94|250
1672338900000|2022-12-29 18:35:00|571.2|559.2|571.14|559.14|571.2|559.2|570.58|558.58|273
1672339200000|2022-12-29 18:40:00|571.13|559.13|571.58|559.58|571.7|559.7|570.91|558.91|221
1672339500000|2022-12-29 18:45:00|571.67|559.67|571.07|559.07|571.72|559.72|570.85|558.85|214
1672339800000|2022-12-29 18:50:00|571.08|559.08|570.8|558.8|571.08|559.08|570.67|558.67|166
1672340100000|2022-12-29 18:55:00|570.79|558.79|571.36|559.36|571.45|559.45|570.75|558.75|225
1672340400000|2022-12-29 19:00:00|571.37|559.37|572.18|560.18|572.2|560.2|571.31|559.31|256
1672340700000|2022-12-29 19:05:00|572.2|560.2|572.44|560.44|572.5|560.5|572.1|560.1|177
1672341000000|2022-12-29 19:10:00|572.46|560.46|573.08|561.08|573.23|561.23|572.3|560.3|201
1672341300000|2022-12-29 19:15:00|573.09|561.09|572.9|560.9|573.19|561.19|572.15|560.15|243
1672341600000|2022-12-29 19:20:00|572.89|560.89|570.72|558.72|572.93|560.93|570.07|558.07|377
1672341900000|2022-12-29 19:25:00|570.7|558.7|570.56|558.56|571.8|559.8|570.04|558.04|492
1672342200000|2022-12-29 19:30:00|570.6|558.6|571.25|559.25|571.8|559.8|570.49|558.49|361
1672342500000|2022-12-29 19:35:00|571.24|559.24|570.94|558.94|571.45|559.45|570.94|558.94|247
1672342800000|2022-12-29 19:40:00|570.93|558.93|570.23|558.23|571.11|559.11|570.05|558.05|276
1672343100000|2022-12-29 19:45:00|570.22|558.22|569.72|557.72|570.31|558.31|569.64|557.64|251
1672343400000|2022-12-29 19:50:00|569.78|557.78|567.7|555.7|569.79|557.79|566.26|554.26|577
1672343700000|2022-12-29 19:55:00|567.71|555.71|567.01|555.01|568.74|556.74|567.01|555.01|299
1672344000000|2022-12-29 20:00:00|567.02|555.02|567.08|555.08|567.36|555.36|566.4|554.4|277
1672344300000|2022-12-29 20:05:00|567.05|555.05|564.69|552.69|567.16|555.16|564.46|552.46|333
1672344600000|2022-12-29 20:10:00|564.63|552.63|565.66|553.66|566.16|554.16|564.43|552.43|368
1672344900000|2022-12-29 20:15:00|565.64|553.64|564.43|552.43|565.99|553.99|564.26|552.26|288
1672345200000|2022-12-29 20:20:00|564.42|552.42|563.09|551.09|564.43|552.43|562.25|550.25|700
1672345500000|2022-12-29 20:25:00|563.1|551.1|563.95|551.95|565.03|553.03|562.93|550.93|511
1672345800000|2022-12-29 20:30:00|563.98|551.98|562.39|550.39|565.12|553.12|562.39|550.39|494
1672346100000|2022-12-29 20:35:00|562.35|550.35|559.64|547.64|562.35|550.35|556.68|544.68|942
1672346400000|2022-12-29 20:40:00|559.65|547.65|559.82|547.82|560.64|548.64|557.74|545.74|774
1672346700000|2022-12-29 20:45:00|559.79|547.79|561.48|549.48|561.83|549.83|559.14|547.14|616
1672347000000|2022-12-29 20:50:00|561.46|549.46|561.6|549.6|562.54|550.54|560.7|548.7|626
1672347300000|2022-12-29 20:55:00|561.58|549.58|560.94|548.94|561.78|549.78|560.77|548.77|479
1672347600000|2022-12-29 21:00:00|560.93|548.93|561.15|549.15|561.43|549.43|559.4|547.4|442
1672347900000|2022-12-29 21:05:00|561.16|549.16|561.5|549.5|561.62|549.62|560.17|548.17|409
1672348200000|2022-12-29 21:10:00|561.51|549.51|560.96|548.96|561.56|549.56|560.31|548.31|401
1672348500000|2022-12-29 21:15:00|560.95|548.95|559.91|547.91|560.97|548.97|559.49|547.49|343
1672348800000|2022-12-29 21:20:00|559.9|547.9|560.09|548.09|560.36|548.36|558.8|546.8|384
1672349100000|2022-12-29 21:25:00|560.1|548.1|560.19|548.19|560.8|548.8|559.83|547.83|306
1672349400000|2022-12-29 21:30:00|560.18|548.18|559.14|547.14|560.19|548.19|558.7|546.7|346
1672349700000|2022-12-29 21:35:00|559.15|547.15|560.15|548.15|560.17|548.17|558.95|546.95|456
1672350000000|2022-12-29 21:40:00|560.13|548.13|560.22|548.22|561.08|549.08|559.9|547.9|400
1672350300000|2022-12-29 21:45:00|560.2|548.2|560.08|548.08|560.32|548.32|559.82|547.82|401
1672350600000|2022-12-29 21:50:00|560.11|548.11|560.38|548.38|561.03|549.03|560.11|548.11|361
1672350900000|2022-12-29 21:55:00|560.36|548.36|559.47|547.47|560.64|548.64|559.17|547.17|340
1672351200000|2022-12-29 22:00:00|559.46|547.46|558.02|546.02|559.52|547.52|557.73|545.73|423
1672351500000|2022-12-29 22:05:00|558.01|546.01|558.22|546.22|558.23|546.23|557.29|545.29|314
1672351800000|2022-12-29 22:10:00|558.24|546.24|558.32|546.32|558.4|546.4|558.02|546.02|237
1672352100000|2022-12-29 22:15:00|558.33|546.33|558.15|546.15|558.37|546.37|557.97|545.97|129
1672352400000|2022-12-29 22:20:00|558.17|546.17|558.97|546.97|559.17|547.17|558.1|546.1|258
1672352700000|2022-12-29 22:25:00|558.98|546.98|559.68|547.68|559.9|547.9|558.98|546.98|249
1672353000000|2022-12-29 22:30:00|559.72|547.72|558.74|546.74|559.76|547.76|558.69|546.69|243
1672353300000|2022-12-29 22:35:00|558.75|546.75|564.93|552.93|565.15|553.15|558.73|546.73|557
1672353600000|2022-12-29 22:40:00|564.94|552.94|560.22|548.22|564.96|552.96|560.15|548.15|712
1672353900000|2022-12-29 22:45:00|560.24|548.24|562.1|550.1|562.14|550.14|560.24|548.24|343
1672354200000|2022-12-29 22:50:00|562.12|550.12|562.61|550.61|563.2|551.2|562.04|550.04|358
1672354500000|2022-12-29 22:55:00|562.63|550.63|560.9|548.9|563.3|551.3|560.84|548.84|299
1672354800000|2022-12-29 23:00:00|560.89|548.89|562.06|550.06|562.46|550.46|560.07|548.07|551
1672355100000|2022-12-29 23:05:00|562.08|550.08|562.23|550.23|563|551|561.71|549.71|436
1672355400000|2022-12-29 23:10:00|562.22|550.22|564.31|552.31|564.53|552.53|562.1|550.1|559
1672355700000|2022-12-29 23:15:00|564.29|552.29|563.15|551.15|564.67|552.67|562.49|550.49|555
1672356000000|2022-12-29 23:20:00|563.14|551.14|563.64|551.64|563.8|551.8|562.79|550.79|441
1672356300000|2022-12-29 23:25:00|563.67|551.67|564.31|552.31|564.94|552.94|563.53|551.53|427
1672356600000|2022-12-29 23:30:00|564.29|552.29|566.68|554.68|567.28|555.28|564.08|552.08|580
1672356900000|2022-12-29 23:35:00|566.69|554.69|566.5|554.5|566.82|554.82|565.33|553.33|556
1672357200000|2022-12-29 23:40:00|566.52|554.52|566.7|554.7|567.07|555.07|565.95|553.95|428
1672357500000|2022-12-29 23:45:00|566.79|554.79|565.81|553.81|566.88|554.88|565.6|553.6|440
1672357800000|2022-12-29 23:50:00|565.79|553.79|566.13|554.13|566.4|554.4|565.05|553.05|331
1672358100000|2022-12-29 23:55:00|566.06|554.06|566.04|554.04|566.96|554.96|565.95|553.95|329
1672358400000|2022-12-30 00:00:00|566.05|554.05|565.97|553.97|566.38|554.38|565.31|553.31|438
1672358700000|2022-12-30 00:05:00|565.94|553.94|566.96|554.96|567.22|555.22|565.55|553.55|431
1672359000000|2022-12-30 00:10:00|566.98|554.98|565.61|553.61|567.34|555.34|565.2|553.2|400
1672359300000|2022-12-30 00:15:00|565.63|553.63|565.1|553.1|566.11|554.11|565.08|553.08|415
1672359600000|2022-12-30 00:20:00|565.08|553.08|566.54|554.54|566.56|554.56|565.03|553.03|417
1672359900000|2022-12-30 00:25:00|566.55|554.55|568.34|556.34|568.46|556.46|566.53|554.53|584
1672360200000|2022-12-30 00:30:00|568.35|556.35|567.65|555.65|568.38|556.38|567.43|555.43|386
1672360500000|2022-12-30 00:35:00|567.64|555.64|568.36|556.36|568.69|556.69|567.61|555.61|331
1672360800000|2022-12-30 00:40:00|568.37|556.37|568.63|556.63|569.8|557.8|568.34|556.34|573
1672361100000|2022-12-30 00:45:00|568.64|556.64|568.03|556.03|568.99|556.99|567.79|555.79|485
1672361400000|2022-12-30 00:50:00|568|556|567.24|555.24|568.19|556.19|567.16|555.16|295
1672361700000|2022-12-30 00:55:00|567.23|555.23|566.63|554.63|567.68|555.68|566.42|554.42|313
1672362000000|2022-12-30 01:00:00|566.64|554.64|567.48|555.48|567.57|555.57|566.58|554.58|410
1672362300000|2022-12-30 01:05:00|567.47|555.47|566.2|554.2|567.48|555.48|565.11|553.11|376
1672362600000|2022-12-30 01:10:00|566.18|554.18|566.65|554.65|567.54|555.54|566.18|554.18|492
1672362900000|2022-12-30 01:15:00|566.64|554.64|566.4|554.4|566.96|554.96|566.22|554.22|393
1672363200000|2022-12-30 01:20:00|566.37|554.37|565.61|553.61|566.52|554.52|565.32|553.32|427
1672363500000|2022-12-30 01:25:00|565.6|553.6|564.99|552.99|565.76|553.76|564.97|552.97|336
1672363800000|2022-12-30 01:30:00|564.94|552.94|562.8|550.8|565.06|553.06|562.47|550.47|444
1672364100000|2022-12-30 01:35:00|562.81|550.81|561.85|549.85|563.1|551.1|561.54|549.54|589
1672364400000|2022-12-30 01:40:00|561.86|549.86|561.84|549.84|562.54|550.54|561.5|549.5|510
1672364700000|2022-12-30 01:45:00|561.85|549.85|562.81|550.81|563.04|551.04|561.72|549.72|383
1672365000000|2022-12-30 01:50:00|562.76|550.76|561.81|549.81|563.09|551.09|561.48|549.48|409
1672365300000|2022-12-30 01:55:00|561.73|549.73|560.93|548.93|562.04|550.04|560.93|548.93|319
1672365600000|2022-12-30 02:00:00|560.94|548.94|561.07|549.07|561.58|549.58|560.73|548.73|256
1672365900000|2022-12-30 02:05:00|561.08|549.08|561.06|549.06|561.46|549.46|560.61|548.61|347
1672366200000|2022-12-30 02:10:00|561.07|549.07|561.22|549.22|561.29|549.29|560.84|548.84|212
1672366500000|2022-12-30 02:15:00|561.18|549.18|560.58|548.58|561.31|549.31|560.55|548.55|407
1672366800000|2022-12-30 02:20:00|560.61|548.61|560.18|548.18|561.14|549.14|559.84|547.84|466
1672367100000|2022-12-30 02:25:00|560.16|548.16|560.76|548.76|561.07|549.07|559.9|547.9|413
1672367400000|2022-12-30 02:30:00|560.75|548.75|559.77|547.77|560.87|548.87|559.67|547.67|363
1672367700000|2022-12-30 02:35:00|559.7|547.7|562.01|550.01|562.07|550.07|559.67|547.67|351
1672368000000|2022-12-30 02:40:00|562.03|550.03|563.77|551.77|564.29|552.29|561.91|549.91|518
1672368300000|2022-12-30 02:45:00|563.8|551.8|564.3|552.3|564.83|552.83|563.8|551.8|266
1672368600000|2022-12-30 02:50:00|564.28|552.28|562.63|550.63|564.28|552.28|561.71|549.71|440
1672368900000|2022-12-30 02:55:00|562.64|550.64|563.09|551.09|563.15|551.15|561.85|549.85|352
1672369200000|2022-12-30 03:00:00|563.13|551.13|562.73|550.73|563.17|551.17|562.46|550.46|356
1672369500000|2022-12-30 03:05:00|562.72|550.72|563.18|551.18|564.22|552.22|562.53|550.53|449
1672369800000|2022-12-30 03:10:00|563.19|551.19|563.86|551.86|563.86|551.86|563.09|551.09|424
1672370100000|2022-12-30 03:15:00|563.87|551.87|563.21|551.21|564.13|552.13|563.12|551.12|309
1672370400000|2022-12-30 03:20:00|563.23|551.23|563.22|551.22|563.25|551.25|562.39|550.39|423
1672370700000|2022-12-30 03:25:00|563.23|551.23|563.91|551.91|563.91|551.91|562.82|550.82|242
1672371000000|2022-12-30 03:30:00|563.88|551.88|564.91|552.91|564.93|552.93|563.46|551.46|241
1672371300000|2022-12-30 03:35:00|564.9|552.9|564.65|552.65|565.25|553.25|564.59|552.59|175
1672371600000|2022-12-30 03:40:00|564.63|552.63|564.22|552.22|564.66|552.66|564|552|152
1672371900000|2022-12-30 03:45:00|564.16|552.16|563.98|551.98|564.33|552.33|563.88|551.88|219
1672372200000|2022-12-30 03:50:00|564.01|552.01|563.87|551.87|564.1|552.1|563.43|551.43|186
1672372500000|2022-12-30 03:55:00|563.9|551.9|563.56|551.56|564.24|552.24|563.46|551.46|120
1672372800000|2022-12-30 04:00:00|563.53|551.53|563.94|551.94|564.18|552.18|563.15|551.15|271
1672373100000|2022-12-30 04:05:00|563.95|551.95|563.74|551.74|563.99|551.99|563|551|265
1672373400000|2022-12-30 04:10:00|563.73|551.73|563.31|551.31|563.87|551.87|563.31|551.31|240
1672373700000|2022-12-30 04:15:00|563.33|551.33|563.37|551.37|563.39|551.39|562.61|550.61|288
1672374000000|2022-12-30 04:20:00|563.41|551.41|563.41|551.41|563.52|551.52|563.04|551.04|329
1672374300000|2022-12-30 04:25:00|563.39|551.39|564.04|552.04|564.48|552.48|563.38|551.38|241
1672374600000|2022-12-30 04:30:00|564.05|552.05|563.2|551.2|564.19|552.19|563.11|551.11|191
1672374900000|2022-12-30 04:35:00|563.16|551.16|563.82|551.82|563.86|551.86|562.57|550.57|260
1672375200000|2022-12-30 04:40:00|563.83|551.83|563.54|551.54|564.06|552.06|563.43|551.43|248
1672375500000|2022-12-30 04:45:00|563.55|551.55|564.28|552.28|564.4|552.4|563.35|551.35|201
1672375800000|2022-12-30 04:50:00|564.2|552.2|564.46|552.46|564.64|552.64|563.92|551.92|162
1672376100000|2022-12-30 04:55:00|564.44|552.44|564.48|552.48|564.52|552.52|564.19|552.19|176
1672376400000|2022-12-30 05:00:00|564.43|552.43|563.46|551.46|564.45|552.45|563.4|551.4|332
1672376700000|2022-12-30 05:05:00|563.48|551.48|563.32|551.32|563.85|551.85|563.17|551.17|251
1672377000000|2022-12-30 05:10:00|563.34|551.34|562.72|550.72|563.59|551.59|562.61|550.61|205
1672377300000|2022-12-30 05:15:00|562.73|550.73|562.35|550.35|562.84|550.84|562.09|550.09|245
1672377600000|2022-12-30 05:20:00|562.33|550.33|562.95|550.95|562.95|550.95|562.05|550.05|148
1672377900000|2022-12-30 05:25:00|562.93|550.93|562.51|550.51|562.95|550.95|562.29|550.29|220
1672378200000|2022-12-30 05:30:00|562.49|550.49|562.38|550.38|562.8|550.8|562.33|550.33|197
1672378500000|2022-12-30 05:35:00|562.39|550.39|561.63|549.63|562.6|550.6|561.6|549.6|326
1672378800000|2022-12-30 05:40:00|561.62|549.62|561.68|549.68|561.93|549.93|560.5|548.5|313
1672379100000|2022-12-30 05:45:00|561.72|549.72|560.54|548.54|561.87|549.87|560.46|548.46|328
1672379400000|2022-12-30 05:50:00|560.56|548.56|559.93|547.93|560.73|548.73|557.66|545.66|732
1672379700000|2022-12-30 05:55:00|559.92|547.92|559.58|547.58|560.05|548.05|559.18|547.18|401
1672380000000|2022-12-30 06:00:00|559.59|547.59|557.85|545.85|559.59|547.59|556.99|544.99|539
1672380300000|2022-12-30 06:05:00|557.86|545.86|559.96|547.96|560|548|557.85|545.85|465
1672380600000|2022-12-30 06:10:00|559.93|547.93|560.01|548.01|560.68|548.68|559.91|547.91|275
1672380900000|2022-12-30 06:15:00|560.02|548.02|560.6|548.6|561.34|549.34|560.01|548.01|327
1672381200000|2022-12-30 06:20:00|560.48|548.48|560.36|548.36|560.69|548.69|559.96|547.96|292
1672381500000|2022-12-30 06:25:00|560.35|548.35|560.88|548.88|560.97|548.97|560.3|548.3|208
1672381800000|2022-12-30 06:30:00|560.82|548.82|561.01|549.01|561.12|549.12|560.51|548.51|171
1672382100000|2022-12-30 06:35:00|561.03|549.03|561.14|549.14|561.2|549.2|560.49|548.49|150
1672382400000|2022-12-30 06:40:00|561.18|549.18|560.03|548.03|561.39|549.39|559.83|547.83|257
1672382700000|2022-12-30 06:45:00|560.01|548.01|560.99|548.99|560.99|548.99|559.96|547.96|239
1672383000000|2022-12-30 06:50:00|561.2|549.2|559.98|547.98|561.24|549.24|559.6|547.6|259
1672383300000|2022-12-30 06:55:00|560|548|559.85|547.85|560.27|548.27|559.65|547.65|259
1672383600000|2022-12-30 07:00:00|559.88|547.88|559.38|547.38|560.12|548.12|559.34|547.34|198
1672383900000|2022-12-30 07:05:00|559.34|547.34|558.86|546.86|559.34|547.34|558.49|546.49|303
1672384200000|2022-12-30 07:10:00|558.87|546.87|558.83|546.83|559.37|547.37|558.81|546.81|208
1672384500000|2022-12-30 07:15:00|558.7|546.7|558.17|546.17|558.85|546.85|558.08|546.08|402
1672384800000|2022-12-30 07:20:00|558.18|546.18|553.05|541.05|558.94|546.94|551.13|539.13|466
1672385100000|2022-12-30 07:25:00|553.08|541.08|552.57|540.57|553.61|541.61|551.28|539.28|938
1672385400000|2022-12-30 07:30:00|552.51|540.51|551.13|539.13|552.85|540.85|548.18|536.18|951
1672385700000|2022-12-30 07:35:00|551.14|539.14|551.23|539.23|551.37|539.37|550.02|538.02|708
1672386000000|2022-12-30 07:40:00|551.24|539.24|550.31|538.31|551.34|539.34|550.02|538.02|473
1672386300000|2022-12-30 07:45:00|550.35|538.35|550.6|538.6|552.02|540.02|550.05|538.05|597
1672386600000|2022-12-30 07:50:00|550.63|538.63|550.62|538.62|551.23|539.23|550.11|538.11|458
1672386900000|2022-12-30 07:55:00|550.64|538.64|550.91|538.91|550.96|538.96|550.13|538.13|400
1672387200000|2022-12-30 08:00:00|550.98|538.98|551.72|539.72|552.03|540.03|550.06|538.06|497
1672387500000|2022-12-30 08:05:00|551.71|539.71|551.64|539.64|551.96|539.96|551|539|463
1672387800000|2022-12-30 08:10:00|551.65|539.65|551.78|539.78|551.91|539.91|551.54|539.54|219
1672388100000|2022-12-30 08:15:00|551.79|539.79|551.71|539.71|551.86|539.86|551.27|539.27|304
1672388400000|2022-12-30 08:20:00|551.7|539.7|551.43|539.43|552.03|540.03|551.17|539.17|336
1672388700000|2022-12-30 08:25:00|551.41|539.41|551.64|539.64|552.16|540.16|551.27|539.27|258
1672389000000|2022-12-30 08:30:00|551.63|539.63|551.56|539.56|551.92|539.92|551.38|539.38|294
1672389300000|2022-12-30 08:35:00|551.55|539.55|550.87|538.87|551.59|539.59|550.82|538.82|297
1672389600000|2022-12-30 08:40:00|550.86|538.86|551.85|539.85|551.86|539.86|550.57|538.57|242
1672389900000|2022-12-30 08:45:00|551.84|539.84|552.72|540.72|552.86|540.86|551.84|539.84|380
1672390200000|2022-12-30 08:50:00|552.71|540.71|552.87|540.87|553.38|541.38|552.68|540.68|326
1672390500000|2022-12-30 08:55:00|552.88|540.88|552.25|540.25|553|541|551.86|539.86|353
1672390800000|2022-12-30 09:00:00|552.24|540.24|552.68|540.68|553.07|541.07|552.18|540.18|319
1672391100000|2022-12-30 09:05:00|552.66|540.66|553.03|541.03|553.21|541.21|552.58|540.58|191
1672391400000|2022-12-30 09:10:00|553.12|541.12|553.12|541.12|553.15|541.15|552.81|540.81|157
1672391700000|2022-12-30 09:15:00|553.11|541.11|553.66|541.66|553.69|541.69|553.07|541.07|246
1672392000000|2022-12-30 09:20:00|553.63|541.63|555.24|543.24|555.47|543.47|553.5|541.5|422
1672392300000|2022-12-30 09:25:00|555.25|543.25|554.66|542.66|555.25|543.25|554.35|542.35|261
1672392600000|2022-12-30 09:30:00|554.64|542.64|554.61|542.61|554.69|542.69|554.3|542.3|174
1672392900000|2022-12-30 09:35:00|554.59|542.59|554.26|542.26|554.84|542.84|554.25|542.25|121
1672393200000|2022-12-30 09:40:00|554.4|542.4|554.42|542.42|554.51|542.51|554.17|542.17|187
1672393500000|2022-12-30 09:45:00|554.41|542.41|553.42|541.42|554.44|542.44|553.34|541.34|316
1672393800000|2022-12-30 09:50:00|553.43|541.43|554.12|542.12|554.66|542.66|553.07|541.07|321
1672394100000|2022-12-30 09:55:00|554.14|542.14|554.43|542.43|554.52|542.52|554.06|542.06|230
1672394400000|2022-12-30 10:00:00|554.44|542.44|555.67|543.67|556.23|544.23|554.44|542.44|275
1672394700000|2022-12-30 10:05:00|555.63|543.63|555.13|543.13|555.87|543.87|555.08|543.08|293
1672395000000|2022-12-30 10:10:00|555.11|543.11|554.36|542.36|555.28|543.28|554.26|542.26|240
1672395300000|2022-12-30 10:15:00|554.35|542.35|553.76|541.76|554.55|542.55|553.64|541.64|186
1672395600000|2022-12-30 10:20:00|553.77|541.77|554.31|542.31|554.43|542.43|553.77|541.77|210
1672395900000|2022-12-30 10:25:00|554.28|542.28|553.74|541.74|554.66|542.66|553.73|541.73|196
1672396200000|2022-12-30 10:30:00|553.69|541.69|553.53|541.53|553.82|541.82|553.53|541.53|157
1672396500000|2022-12-30 10:35:00|553.51|541.51|554.1|542.1|554.44|542.44|553.51|541.51|181
1672396800000|2022-12-30 10:40:00|554.11|542.11|554.24|542.24|554.54|542.54|554.02|542.02|192
1672397100000|2022-12-30 10:45:00|554.23|542.23|552.6|540.6|554.28|542.28|552.33|540.33|310
1672397400000|2022-12-30 10:50:00|552.61|540.61|552.3|540.3|552.72|540.72|551.53|539.53|255
1672397700000|2022-12-30 10:55:00|552.31|540.31|551.31|539.31|552.4|540.4|551.21|539.21|251
1672398000000|2022-12-30 11:00:00|551.3|539.3|552.67|540.67|553.5|541.5|551.3|539.3|337
1672398300000|2022-12-30 11:05:00|552.7|540.7|552.82|540.82|553.03|541.03|552.25|540.25|270
1672398600000|2022-12-30 11:10:00|552.8|540.8|552.48|540.48|552.81|540.81|552.29|540.29|183
1672398900000|2022-12-30 11:15:00|552.49|540.49|553.07|541.07|553.39|541.39|552.46|540.46|301
1672399200000|2022-12-30 11:20:00|553.08|541.08|553.9|541.9|554.11|542.11|553.04|541.04|203
1672399500000|2022-12-30 11:25:00|553.89|541.89|553.96|541.96|554.04|542.04|553.44|541.44|189
1672399800000|2022-12-30 11:30:00|553.91|541.91|554.42|542.42|554.49|542.49|553.68|541.68|233
1672400100000|2022-12-30 11:35:00|554.43|542.43|555.28|543.28|555.49|543.49|554.31|542.31|251
1672400400000|2022-12-30 11:40:00|555.27|543.27|555.04|543.04|555.74|543.74|554.7|542.7|224
1672400700000|2022-12-30 11:45:00|555.02|543.02|554.96|542.96|555.35|543.35|554.73|542.73|211
1672401000000|2022-12-30 11:50:00|554.97|542.97|554.47|542.47|554.97|542.97|554.25|542.25|179
1672401300000|2022-12-30 11:55:00|554.41|542.41|554.04|542.04|554.77|542.77|553.69|541.69|197
1672401600000|2022-12-30 12:00:00|554.03|542.03|554.15|542.15|554.3|542.3|553.85|541.85|137
1672401900000|2022-12-30 12:05:00|554.17|542.17|553.74|541.74|554.72|542.72|553.69|541.69|237
1672402200000|2022-12-30 12:10:00|553.75|541.75|553.67|541.67|554.02|542.02|553.54|541.54|139
1672402500000|2022-12-30 12:15:00|553.69|541.69|553.57|541.57|554.2|542.2|553.41|541.41|187
1672402800000|2022-12-30 12:20:00|553.52|541.52|552.89|540.89|554.11|542.11|552.52|540.52|358
1672403100000|2022-12-30 12:25:00|552.88|540.88|552.85|540.85|552.97|540.97|552.57|540.57|281
1672403400000|2022-12-30 12:30:00|552.86|540.86|556.24|544.24|556.41|544.41|552.58|540.58|367
1672403700000|2022-12-30 12:35:00|556.25|544.25|556.76|544.76|556.79|544.79|555.36|543.36|585
1672404000000|2022-12-30 12:40:00|556.75|544.75|556.12|544.12|557.52|545.52|555.58|543.58|438
1672404300000|2022-12-30 12:45:00|556.13|544.13|556.28|544.28|557.13|545.13|556.13|544.13|443
1672404600000|2022-12-30 12:50:00|556.27|544.27|556.99|544.99|557.26|545.26|556.26|544.26|289
1672404900000|2022-12-30 12:55:00|557.01|545.01|555.72|543.72|557.01|545.01|555.69|543.69|260
1672405200000|2022-12-30 13:00:00|555.73|543.73|556.51|544.51|556.9|544.9|555.54|543.54|395
1672405500000|2022-12-30 13:05:00|556.5|544.5|556.83|544.83|557.02|545.02|555.67|543.67|376
1672405800000|2022-12-30 13:10:00|556.82|544.82|556.48|544.48|557.28|545.28|556.43|544.43|341
1672406100000|2022-12-30 13:15:00|556.42|544.42|557.01|545.01|557.65|545.65|556.36|544.36|342
1672406400000|2022-12-30 13:20:00|556.97|544.97|556.37|544.37|556.99|544.99|556.22|544.22|285
1672406700000|2022-12-30 13:25:00|556.31|544.31|555.5|543.5|556.36|544.36|555.5|543.5|323
1672407000000|2022-12-30 13:30:00|555.53|543.53|554.64|542.64|555.83|543.83|554.47|542.47|400
1672407300000|2022-12-30 13:35:00|554.62|542.62|554.54|542.54|555.1|543.1|554.01|542.01|362
1672407600000|2022-12-30 13:40:00|554.48|542.48|555.01|543.01|555.08|543.08|554.48|542.48|366
1672407900000|2022-12-30 13:45:00|555.02|543.02|554.32|542.32|555.18|543.18|553.79|541.79|353
1672408200000|2022-12-30 13:50:00|554.35|542.35|553.79|541.79|554.41|542.41|553.55|541.55|304
1672408500000|2022-12-30 13:55:00|553.8|541.8|554.13|542.13|554.17|542.17|553.75|541.75|288
1672408800000|2022-12-30 14:00:00|554.12|542.12|553.65|541.65|554.13|542.13|553.16|541.16|368
1672409100000|2022-12-30 14:05:00|553.66|541.66|555.26|543.26|555.52|543.52|553.36|541.36|491
1672409400000|2022-12-30 14:10:00|555.24|543.24|554.79|542.79|555.7|543.7|554.42|542.42|415
1672409700000|2022-12-30 14:15:00|554.82|542.82|554.74|542.74|554.99|542.99|554.58|542.58|206
1672410000000|2022-12-30 14:20:00|554.73|542.73|554.74|542.74|554.89|542.89|554.04|542.04|293
1672410300000|2022-12-30 14:25:00|554.69|542.69|555.6|543.6|555.67|543.67|554.69|542.69|181
1672410600000|2022-12-30 14:30:00|555.62|543.62|556.02|544.02|556.42|544.42|553.47|541.47|750
1672410900000|2022-12-30 14:35:00|556.03|544.03|555.35|543.35|556.53|544.53|555.24|543.24|557
1672411200000|2022-12-30 14:40:00|555.37|543.37|554.5|542.5|555.37|543.37|553.66|541.66|617
1672411500000|2022-12-30 14:45:00|554.48|542.48|550.22|538.22|554.53|542.53|547.73|535.73|755
1672411800000|2022-12-30 14:50:00|550.27|538.27|551.6|539.6|552.57|540.57|549.79|537.79|926
1672412100000|2022-12-30 14:55:00|551.57|539.57|553.16|541.16|553.34|541.34|551.16|539.16|691
1672412400000|2022-12-30 15:00:00|553.15|541.15|552.56|540.56|553.28|541.28|551.84|539.84|584
1672412700000|2022-12-30 15:05:00|552.51|540.51|551.6|539.6|552.65|540.65|551.41|539.41|625
1672413000000|2022-12-30 15:10:00|551.58|539.58|552.85|540.85|553.17|541.17|551.52|539.52|516
1672413300000|2022-12-30 15:15:00|552.86|540.86|555.32|543.32|556.15|544.15|552.79|540.79|736
1672413600000|2022-12-30 15:20:00|555.33|543.33|555.11|543.11|556.05|544.05|554.62|542.62|624
1672413900000|2022-12-30 15:25:00|555.34|543.34|555.23|543.23|556.1|544.1|554.85|542.85|478
1672414200000|2022-12-30 15:30:00|555.25|543.25|555.49|543.49|556.08|544.08|554.83|542.83|448
1672414500000|2022-12-30 15:35:00|555.5|543.5|555.9|543.9|556.45|544.45|555.13|543.13|573
1672414800000|2022-12-30 15:40:00|555.89|543.89|556.16|544.16|556.44|544.44|555.56|543.56|485
1672415100000|2022-12-30 15:45:00|556.2|544.2|556.01|544.01|556.42|544.42|555.32|543.32|581
1672415400000|2022-12-30 15:50:00|556.05|544.05|555.35|543.35|556.1|544.1|555.2|543.2|426
1672415700000|2022-12-30 15:55:00|555.34|543.34|555.42|543.42|555.93|543.93|554.81|542.81|420
1672416000000|2022-12-30 16:00:00|555.4|543.4|555.73|543.73|556.19|544.19|555.26|543.26|410
1672416300000|2022-12-30 16:05:00|555.74|543.74|555.67|543.67|555.88|543.88|554.87|542.87|470
1672416600000|2022-12-30 16:10:00|555.69|543.69|554.61|542.61|555.89|543.89|554.49|542.49|425
1672416900000|2022-12-30 16:15:00|554.59|542.59|553.72|541.72|554.73|542.73|553.72|541.72|367
1672417200000|2022-12-30 16:20:00|553.73|541.73|553.68|541.68|554.12|542.12|553.58|541.58|432
1672417500000|2022-12-30 16:25:00|553.87|541.87|553.68|541.68|554.03|542.03|552.9|540.9|457
1672417800000|2022-12-30 16:30:00|553.66|541.66|555.24|543.24|555.26|543.26|553.43|541.43|529
1672418100000|2022-12-30 16:35:00|555.26|543.26|555.38|543.38|555.68|543.68|554.96|542.96|376
1672418400000|2022-12-30 16:40:00|555.44|543.44|554.94|542.94|555.44|543.44|554.89|542.89|229
1672418700000|2022-12-30 16:45:00|554.95|542.95|555.99|543.99|556.1|544.1|554.94|542.94|327
1672419000000|2022-12-30 16:50:00|555.98|543.98|555.93|543.93|556.15|544.15|555.66|543.66|219
1672419300000|2022-12-30 16:55:00|555.91|543.91|556.08|544.08|556.81|544.81|555.68|543.68|319
1672419600000|2022-12-30 17:00:00|556.06|544.06|555.77|543.77|556.62|544.62|555.77|543.77|329
1672419900000|2022-12-30 17:05:00|555.76|543.76|555.3|543.3|555.82|543.82|555.1|543.1|349
1672420200000|2022-12-30 17:10:00|555.22|543.22|555.18|543.18|555.6|543.6|554.71|542.71|310
1672420500000|2022-12-30 17:15:00|555.21|543.21|555.07|543.07|555.42|543.42|554.84|542.84|341
1672420800000|2022-12-30 17:20:00|555.04|543.04|554.76|542.76|555.14|543.14|554.43|542.43|316
1672421100000|2022-12-30 17:25:00|554.74|542.74|555.48|543.48|556.1|544.1|554.42|542.42|443
1672421400000|2022-12-30 17:30:00|555.54|543.54|556.23|544.23|556.33|544.33|555.42|543.42|418
1672421700000|2022-12-30 17:35:00|556.24|544.24|555.2|543.2|556.24|544.24|554.77|542.77|375
1672422000000|2022-12-30 17:40:00|555.19|543.19|555.77|543.77|555.89|543.89|555.12|543.12|380
1672422300000|2022-12-30 17:45:00|555.76|543.76|554.86|542.86|555.77|543.77|554.77|542.77|319
1672422600000|2022-12-30 17:50:00|554.85|542.85|554.35|542.35|555.06|543.06|554.25|542.25|285
1672422900000|2022-12-30 17:55:00|554.37|542.37|555.09|543.09|555.14|543.14|554.19|542.19|295
1672423200000|2022-12-30 18:00:00|555.07|543.07|555.09|543.09|555.18|543.18|554.61|542.61|311
1672423500000|2022-12-30 18:05:00|555.07|543.07|554.99|542.99|555.24|543.24|554.8|542.8|244
1672423800000|2022-12-30 18:10:00|555.01|543.01|555.41|543.41|555.87|543.87|554.97|542.97|254
1672424100000|2022-12-30 18:15:00|555.47|543.47|554.78|542.78|555.76|543.76|554.73|542.73|217
1672424400000|2022-12-30 18:20:00|554.81|542.81|554.37|542.37|554.83|542.83|554.02|542.02|413
1672424700000|2022-12-30 18:25:00|554.32|542.32|554.26|542.26|554.54|542.54|553.7|541.7|320
1672425000000|2022-12-30 18:30:00|554.24|542.24|555.01|543.01|555.01|543.01|554.05|542.05|337
1672425300000|2022-12-30 18:35:00|555.03|543.03|555.13|543.13|555.69|543.69|554.91|542.91|369
1672425600000|2022-12-30 18:40:00|555.12|543.12|555.08|543.08|555.34|543.34|554.88|542.88|222
1672425900000|2022-12-30 18:45:00|555.09|543.09|555.01|543.01|555.16|543.16|554.69|542.69|293
1672426200000|2022-12-30 18:50:00|555.03|543.03|555.9|543.9|555.99|543.99|554.76|542.76|277
1672426500000|2022-12-30 18:55:00|555.92|543.92|555.97|543.97|556.93|544.93|555.56|543.56|358
1672426800000|2022-12-30 19:00:00|556|544|555.88|543.88|556.5|544.5|555.54|543.54|491
1672427100000|2022-12-30 19:05:00|555.86|543.86|555.76|543.76|556.27|544.27|555.7|543.7|389
1672427400000|2022-12-30 19:10:00|555.79|543.79|555.65|543.65|556.21|544.21|555.55|543.55|404
1672427700000|2022-12-30 19:15:00|555.66|543.66|555.44|543.44|555.86|543.86|555.38|543.38|303
1672428000000|2022-12-30 19:20:00|555.45|543.45|555.51|543.51|555.69|543.69|554.75|542.75|191
1672428300000|2022-12-30 19:25:00|555.52|543.52|555.3|543.3|555.73|543.73|554.98|542.98|264
1672428600000|2022-12-30 19:30:00|555.29|543.29|555.09|543.09|555.5|543.5|554.81|542.81|296
1672428900000|2022-12-30 19:35:00|555.07|543.07|554.81|542.81|555.12|543.12|554.65|542.65|291
1672429200000|2022-12-30 19:40:00|554.82|542.82|555.48|543.48|555.48|543.48|554.59|542.59|269
1672429500000|2022-12-30 19:45:00|555.5|543.5|555.11|543.11|555.5|543.5|554.99|542.99|242
1672429800000|2022-12-30 19:50:00|555.12|543.12|555.32|543.32|555.44|543.44|555.01|543.01|188
1672430100000|2022-12-30 19:55:00|555.35|543.35|554.54|542.54|555.39|543.39|554.24|542.24|375
1672430400000|2022-12-30 20:00:00|554.48|542.48|554.69|542.69|554.98|542.98|554.07|542.07|403
1672430700000|2022-12-30 20:05:00|554.68|542.68|554.47|542.47|554.9|542.9|554.07|542.07|361
1672431000000|2022-12-30 20:10:00|554.48|542.48|554.6|542.6|555.1|543.1|554.22|542.22|361
1672431300000|2022-12-30 20:15:00|554.61|542.61|554.85|542.85|555.3|543.3|554.57|542.57|386
1672431600000|2022-12-30 20:20:00|554.84|542.84|554.8|542.8|555.26|543.26|554.4|542.4|409
1672431900000|2022-12-30 20:25:00|554.75|542.75|553.88|541.88|554.76|542.76|553.74|541.74|415
1672432200000|2022-12-30 20:30:00|553.93|541.93|553.58|541.58|554.17|542.17|553.56|541.56|338
1672432500000|2022-12-30 20:35:00|553.56|541.56|553.94|541.94|553.97|541.97|553.54|541.54|402
1672432800000|2022-12-30 20:40:00|553.95|541.95|553.29|541.29|553.95|541.95|553.15|541.15|300
1672433100000|2022-12-30 20:45:00|553.31|541.31|552.79|540.79|553.54|541.54|552.56|540.56|332
1672433400000|2022-12-30 20:50:00|552.82|540.82|552.74|540.74|553.31|541.31|552.66|540.66|430
1672433700000|2022-12-30 20:55:00|552.72|540.72|551.89|539.89|552.72|540.72|551.66|539.66|373
1672434000000|2022-12-30 21:00:00|551.87|539.87|553.81|541.81|554.44|542.44|551.87|539.87|631
1672434300000|2022-12-30 21:05:00|553.82|541.82|554.82|542.82|554.97|542.97|553.53|541.53|285
1672434600000|2022-12-30 21:10:00|554.81|542.81|554.82|542.82|555.32|543.32|554.59|542.59|270
1672434900000|2022-12-30 21:15:00|554.83|542.83|554.79|542.79|555.17|543.17|554.25|542.25|222
1672435200000|2022-12-30 21:20:00|554.81|542.81|554.74|542.74|554.87|542.87|554.36|542.36|228
1672435500000|2022-12-30 21:25:00|554.75|542.75|554.96|542.96|555.01|543.01|554.66|542.66|257
1672435800000|2022-12-30 21:30:00|554.95|542.95|554.37|542.37|554.97|542.97|553.91|541.91|191
1672436100000|2022-12-30 21:35:00|554.36|542.36|553.97|541.97|554.57|542.57|553.97|541.97|175
1672436400000|2022-12-30 21:40:00|554.07|542.07|554.22|542.22|554.36|542.36|553.78|541.78|156
1672436700000|2022-12-30 21:45:00|554.23|542.23|554.28|542.28|554.59|542.59|554.21|542.21|294
1672437000000|2022-12-30 21:50:00|554.3|542.3|553.81|541.81|554.3|542.3|553.78|541.78|227
1672437300000|2022-12-30 21:55:00|553.82|541.82|552.91|540.91|553.82|541.82|552.86|540.86|183
1672606500000|2023-01-01 20:55:00|553.25|539.75|553.25|539.75|553.25|539.75|553.25|539.75|1
1672606800000|2023-01-01 21:00:00|568.95|555.45|568.75|555.25|569.12|555.62|568.71|555.21|248
1672607100000|2023-01-01 21:05:00|568.77|555.27|568.24|554.74|568.79|555.29|567.82|554.32|290
1672607400000|2023-01-01 21:10:00|568.23|554.73|568.33|554.83|568.82|555.32|568.18|554.68|251
1672607700000|2023-01-01 21:15:00|568.36|554.86|568.66|555.16|568.87|555.37|568.21|554.71|336
1672608000000|2023-01-01 21:20:00|568.73|555.23|568.4|554.9|568.8|555.3|568.21|554.71|302
1672608300000|2023-01-01 21:25:00|568.45|554.95|568.94|555.44|568.95|555.45|568.23|554.73|265
1672608600000|2023-01-01 21:30:00|568.95|555.45|568.81|555.31|568.96|555.46|568.59|555.09|288
1672608900000|2023-01-01 21:35:00|568.89|555.39|569.09|555.59|569.26|555.76|568.81|555.31|148
1672609200000|2023-01-01 21:40:00|568.97|555.47|568.7|555.2|569.19|555.69|568.68|555.18|232
1672609500000|2023-01-01 21:45:00|568.72|555.22|569.01|555.51|569.05|555.55|568.59|555.09|325
1672609800000|2023-01-01 21:50:00|568.99|555.49|569.47|555.97|569.57|556.07|568.99|555.49|248
1672610100000|2023-01-01 21:55:00|569.53|556.03|569.44|555.94|569.64|556.14|569.27|555.77|223
1672610400000|2023-01-01 22:00:00|569.43|555.93|569.59|556.09|569.59|556.09|569.2|555.7|215
1672610700000|2023-01-01 22:05:00|569.55|556.05|568.51|556.51|569.65|556.81|568.19|556.03|220
1672611000000|2023-01-01 22:10:00|568.42|556.42|568.18|556.18|568.51|556.51|568.18|556.18|295
1672611300000|2023-01-01 22:15:00|568.23|556.23|567.85|555.85|568.39|556.39|567.81|555.81|304
1672611600000|2023-01-01 22:20:00|567.86|555.86|568.05|556.05|568.16|556.16|567.83|555.83|237
1672611900000|2023-01-01 22:25:00|567.95|555.95|567.97|555.97|568.17|556.17|567.69|555.69|268
1672612200000|2023-01-01 22:30:00|568.03|556.03|568.43|556.43|568.72|556.72|567.96|555.96|167
1672612500000|2023-01-01 22:35:00|568.46|556.46|568.63|556.63|568.69|556.69|568.32|556.32|88
1672612800000|2023-01-01 22:40:00|568.59|556.59|568.97|556.97|568.98|556.98|568.52|556.52|119
1672613100000|2023-01-01 22:45:00|568.98|556.98|568.53|556.53|569.01|557.01|568.41|556.41|117
1672613400000|2023-01-01 22:50:00|568.56|556.56|567.7|555.7|568.73|556.73|567.67|555.67|162
1672613700000|2023-01-01 22:55:00|567.68|555.68|567.62|555.62|567.73|555.73|566.97|554.97|89
1672614000000|2023-01-01 23:00:00|567.63|555.63|567.51|555.51|567.99|555.99|567.51|555.51|78
1672614300000|2023-01-01 23:05:00|567.48|555.48|567.82|555.82|568|556|567.3|555.3|125
1672614600000|2023-01-01 23:10:00|567.84|555.84|568.46|556.46|568.82|556.82|567.84|555.84|187
1672614900000|2023-01-01 23:15:00|568.47|556.47|568.4|556.4|568.86|556.86|568.13|556.13|159
1672615200000|2023-01-01 23:20:00|568.37|556.37|567.83|555.83|568.45|556.45|567.74|555.74|85
1672615500000|2023-01-01 23:25:00|567.81|555.81|567.67|555.67|567.82|555.82|567.35|555.35|140
1672615800000|2023-01-01 23:30:00|567.66|555.66|568.16|556.16|568.2|556.2|567.66|555.66|136
1672616100000|2023-01-01 23:35:00|568.15|556.15|567.96|555.96|568.17|556.17|567.42|555.42|114
1672616400000|2023-01-01 23:40:00|567.97|555.97|567.8|555.8|568.17|556.17|567.75|555.75|119
1672616700000|2023-01-01 23:45:00|567.89|555.89|567.89|555.89|567.97|555.97|567.32|555.32|155
1672617000000|2023-01-01 23:50:00|567.88|555.88|568.13|556.13|568.19|556.19|567.65|555.65|157
1672617300000|2023-01-01 23:55:00|568.12|556.12|568.84|556.84|569.14|557.14|568.12|556.12|216
1672617600000|2023-01-02 00:00:00|568.87|556.87|571.52|559.52|571.52|559.52|568.82|556.82|303
1672617900000|2023-01-02 00:05:00|571.53|559.53|569.97|557.97|572.09|560.09|569.89|557.89|259
1672618200000|2023-01-02 00:10:00|569.96|557.96|569.65|557.65|570.01|558.01|569.02|557.02|240
1672618500000|2023-01-02 00:15:00|569.62|557.62|568.15|556.15|569.62|557.62|568.11|556.11|207
1672618800000|2023-01-02 00:20:00|568.12|556.12|568.77|556.77|568.78|556.78|567.79|555.79|272
1672619100000|2023-01-02 00:25:00|568.79|556.79|567.57|555.57|568.79|556.79|567.57|555.57|192
1672619400000|2023-01-02 00:30:00|567.53|555.53|567.81|555.81|568.04|556.04|567.3|555.3|185
1672619700000|2023-01-02 00:35:00|567.83|555.83|567.11|555.11|567.99|555.99|566.93|554.93|153
1672620000000|2023-01-02 00:40:00|567.1|555.1|567.14|555.14|567.29|555.29|566.42|554.42|188
1672620300000|2023-01-02 00:45:00|567.22|555.22|567.21|555.21|567.35|555.35|567.01|555.01|134
1672620600000|2023-01-02 00:50:00|567.2|555.2|566.8|554.8|567.31|555.31|566.59|554.59|152
1672620900000|2023-01-02 00:55:00|566.79|554.79|566.72|554.72|567.2|555.2|566.57|554.57|179
1672621200000|2023-01-02 01:00:00|566.71|554.71|565.68|553.68|566.99|554.99|565.68|553.68|289
1672621500000|2023-01-02 01:05:00|565.67|553.67|562.01|550.01|566.01|554.01|561.32|549.32|868
1672621800000|2023-01-02 01:10:00|562|550|562.17|550.17|563.19|551.19|561.61|549.61|544
1672622100000|2023-01-02 01:15:00|562.12|550.12|562.84|550.84|562.84|550.84|561.05|549.05|530
1672622400000|2023-01-02 01:20:00|562.85|550.85|563.2|551.2|563.2|551.2|562.32|550.32|330
1672622700000|2023-01-02 01:25:00|563.19|551.19|564.05|552.05|564.08|552.08|563.06|551.06|226
1672623000000|2023-01-02 01:30:00|564.04|552.04|563.78|551.78|564.04|552.04|563.14|551.14|270
1672623300000|2023-01-02 01:35:00|563.79|551.79|563.83|551.83|564.06|552.06|563.51|551.51|157
1672623600000|2023-01-02 01:40:00|564.04|552.04|563.24|551.24|564.1|552.1|562.95|550.95|222
1672623900000|2023-01-02 01:45:00|563.22|551.22|563.4|551.4|563.43|551.43|562.93|550.93|209
1672624200000|2023-01-02 01:50:00|563.27|551.27|562.95|550.95|563.7|551.7|562.89|550.89|219
1672624500000|2023-01-02 01:55:00|562.76|550.76|562.37|550.37|563.02|551.02|562.35|550.35|154
1672624800000|2023-01-02 02:00:00|562.27|550.27|562.33|550.33|562.72|550.72|561.91|549.91|274
1672625100000|2023-01-02 02:05:00|562.32|550.32|562.49|550.49|562.57|550.57|562.07|550.07|101
1672625400000|2023-01-02 02:10:00|562.48|550.48|563.44|551.44|563.93|551.93|562.48|550.48|249
1672625700000|2023-01-02 02:15:00|563.45|551.45|563.52|551.52|563.59|551.59|563.19|551.19|148
1672626000000|2023-01-02 02:20:00|563.53|551.53|563.39|551.39|563.67|551.67|563.09|551.09|160
1672626300000|2023-01-02 02:25:00|563.35|551.35|563.29|551.29|563.49|551.49|562.8|550.8|192
1672626600000|2023-01-02 02:30:00|563.27|551.27|564.12|552.12|564.14|552.14|563.06|551.06|129
1672626900000|2023-01-02 02:35:00|564.1|552.1|565.27|553.27|565.35|553.35|564.09|552.09|171
1672627200000|2023-01-02 02:40:00|565.24|553.24|564.86|552.86|565.24|553.24|564.74|552.74|78
1672627500000|2023-01-02 02:45:00|564.96|552.96|564.45|552.45|565.16|553.16|564.39|552.39|98
1672627800000|2023-01-02 02:50:00|564.48|552.48|564.75|552.75|564.91|552.91|564.48|552.48|91
1672628100000|2023-01-02 02:55:00|564.71|552.71|563.85|551.85|564.78|552.78|563.85|551.85|149
1672628400000|2023-01-02 03:00:00|563.92|551.92|564.59|552.59|564.69|552.69|563.84|551.84|143
1672628700000|2023-01-02 03:05:00|564.63|552.63|563.97|551.97|564.64|552.64|563.75|551.75|136
1672629000000|2023-01-02 03:10:00|563.99|551.99|563.88|551.88|564.12|552.12|563.71|551.71|120
1672629300000|2023-01-02 03:15:00|563.89|551.89|564.49|552.49|564.82|552.82|563.87|551.87|136
1672629600000|2023-01-02 03:20:00|564.5|552.5|564.77|552.77|564.83|552.83|564.24|552.24|168
1672629900000|2023-01-02 03:25:00|564.73|552.73|564.2|552.2|564.79|552.79|564.02|552.02|163
1672630200000|2023-01-02 03:30:00|564.19|552.19|564.84|552.84|564.88|552.88|563.95|551.95|192
1672630500000|2023-01-02 03:35:00|564.85|552.85|566.31|554.31|566.36|554.36|564.85|552.85|244
1672630800000|2023-01-02 03:40:00|566.29|554.29|566.14|554.14|566.35|554.35|565.94|553.94|183
1672631100000|2023-01-02 03:45:00|566.13|554.13|566.41|554.41|566.92|554.92|565.76|553.76|182
1672631400000|2023-01-02 03:50:00|566.4|554.4|568.72|556.72|568.92|556.92|566.1|554.1|402
1672631700000|2023-01-02 03:55:00|568.7|556.7|568.58|556.58|568.91|556.91|568.21|556.21|379
1672632000000|2023-01-02 04:00:00|568.57|556.57|568.75|556.75|568.91|556.91|568.24|556.24|246
1672632300000|2023-01-02 04:05:00|568.72|556.72|568.11|556.11|569.45|557.45|568.11|556.11|182
1672632600000|2023-01-02 04:10:00|568.1|556.1|567.7|555.7|568.18|556.18|567.36|555.36|164
1672632900000|2023-01-02 04:15:00|567.71|555.71|566.82|554.82|567.76|555.76|566.73|554.73|177
1672633200000|2023-01-02 04:20:00|566.86|554.86|566.44|554.44|567.29|555.29|566.39|554.39|223
1672633500000|2023-01-02 04:25:00|566.43|554.43|566.26|554.26|566.67|554.67|566.19|554.19|147
1672633800000|2023-01-02 04:30:00|566.31|554.31|566.72|554.72|566.92|554.92|566.31|554.31|189
1672634100000|2023-01-02 04:35:00|566.66|554.66|566.34|554.34|567.14|555.14|566.13|554.13|238
1672634400000|2023-01-02 04:40:00|566.36|554.36|566.55|554.55|566.68|554.68|566.31|554.31|272
1672634700000|2023-01-02 04:45:00|566.57|554.57|566.69|554.69|566.76|554.76|566.42|554.42|231
1672635000000|2023-01-02 04:50:00|566.76|554.76|566.51|554.51|566.85|554.85|566.5|554.5|120
1672635300000|2023-01-02 04:55:00|566.52|554.52|566.99|554.99|567.1|555.1|566.4|554.4|185
1672635600000|2023-01-02 05:00:00|566.83|554.83|567.99|555.99|568.06|556.06|566.83|554.83|215
1672635900000|2023-01-02 05:05:00|568.01|556.01|567.41|555.41|568.01|556.01|567.15|555.15|172
1672636200000|2023-01-02 05:10:00|567.4|555.4|567.01|555.01|567.44|555.44|566.84|554.84|315
1672636500000|2023-01-02 05:15:00|567.07|555.07|566.47|554.47|567.13|555.13|566.43|554.43|327
1672636800000|2023-01-02 05:20:00|566.45|554.45|567.31|555.31|567.33|555.33|566.43|554.43|256
1672637100000|2023-01-02 05:25:00|567.32|555.32|567.72|555.72|567.73|555.73|567.03|555.03|168
1672637400000|2023-01-02 05:30:00|567.6|555.6|567.47|555.47|567.7|555.7|567.04|555.04|172
1672637700000|2023-01-02 05:35:00|567.45|555.45|568.16|556.16|568.19|556.19|567.32|555.32|171
1672638000000|2023-01-02 05:40:00|568.13|556.13|568.52|556.52|568.52|556.52|567.9|555.9|110
1672638300000|2023-01-02 05:45:00|568.5|556.5|569.08|557.08|569.08|557.08|568.44|556.44|129
1672638600000|2023-01-02 05:50:00|569.07|557.07|569.13|557.13|569.55|557.55|568.78|556.78|174
1672638900000|2023-01-02 05:55:00|569.14|557.14|569.2|557.2|569.36|557.36|568.91|556.91|222
1672639200000|2023-01-02 06:00:00|569.16|557.16|569.42|557.42|569.6|557.6|568.91|556.91|237
1672639500000|2023-01-02 06:05:00|569.4|557.4|570.5|558.5|570.5|558.5|569.33|557.33|211
1672639800000|2023-01-02 06:10:00|570.47|558.47|569.95|557.95|570.69|558.69|569.8|557.8|224
1672640100000|2023-01-02 06:15:00|569.93|557.93|569.12|557.12|569.95|557.95|568.81|556.81|280
1672640400000|2023-01-02 06:20:00|569.13|557.13|569.18|557.18|569.3|557.3|568.93|556.93|256
1672640700000|2023-01-02 06:25:00|569.19|557.19|568.2|556.2|569.21|557.21|568.09|556.09|304
1672641000000|2023-01-02 06:30:00|568.19|556.19|567.85|555.85|568.54|556.54|567.69|555.69|194
1672641300000|2023-01-02 06:35:00|567.84|555.84|567.49|555.49|567.84|555.84|566.96|554.96|281
1672641600000|2023-01-02 06:40:00|567.53|555.53|566.97|554.97|567.53|555.53|566.83|554.83|342
1672641900000|2023-01-02 06:45:00|567.01|555.01|567.24|555.24|567.46|555.46|566.9|554.9|143
1672642200000|2023-01-02 06:50:00|567.15|555.15|566.98|554.98|567.29|555.29|566.78|554.78|140
1672642500000|2023-01-02 06:55:00|567|555|567.44|555.44|567.52|555.52|566.94|554.94|102
1672642800000|2023-01-02 07:00:00|567.45|555.45|567.58|555.58|567.63|555.63|567.19|555.19|138
1672643100000|2023-01-02 07:05:00|567.57|555.57|568.34|556.34|568.34|556.34|567.39|555.39|146
1672643400000|2023-01-02 07:10:00|568.33|556.33|575.44|563.44|575.46|563.46|568.01|556.01|337
1672643700000|2023-01-02 07:15:00|575.4|563.4|574.16|562.16|579.5|567.5|572.42|560.42|978
1672644000000|2023-01-02 07:20:00|574.15|562.15|572.73|560.73|575.31|563.31|572.51|560.51|820
1672644300000|2023-01-02 07:25:00|572.71|560.71|574.08|562.08|574.52|562.52|572.09|560.09|715
1672644600000|2023-01-02 07:30:00|574.1|562.1|573.57|561.57|574.5|562.5|573.2|561.2|528
1672644900000|2023-01-02 07:35:00|573.55|561.55|575.94|563.94|575.95|563.95|573.07|561.07|560
1672645200000|2023-01-02 07:40:00|575.92|563.92|575.56|563.56|576.43|564.43|574.88|562.88|630
1672645500000|2023-01-02 07:45:00|575.54|563.54|574.94|562.94|576.21|564.21|574.55|562.55|576
1672645800000|2023-01-02 07:50:00|574.93|562.93|574.77|562.77|575.21|563.21|574.19|562.19|506
1672646100000|2023-01-02 07:55:00|574.74|562.74|574.31|562.31|575.4|563.4|574.14|562.14|405
1672646400000|2023-01-02 08:00:00|574.33|562.33|575.2|563.2|575.23|563.23|573.71|561.71|524
1672646700000|2023-01-02 08:05:00|575.21|563.21|575.78|563.78|576.05|564.05|575.06|563.06|536
1672647000000|2023-01-02 08:10:00|575.76|563.76|576.91|564.91|576.92|564.92|575.75|563.75|396
1672647300000|2023-01-02 08:15:00|576.89|564.89|575.81|563.81|577.99|565.99|575.67|563.67|555
1672647600000|2023-01-02 08:20:00|575.79|563.79|575.53|563.53|575.89|563.89|574.83|562.83|370
1672647900000|2023-01-02 08:25:00|575.54|563.54|576.15|564.15|577.21|565.21|575.52|563.52|442
1672648200000|2023-01-02 08:30:00|576.16|564.16|576.72|564.72|576.74|564.74|575.42|563.42|355
1672648500000|2023-01-02 08:35:00|576.73|564.73|576.5|564.5|576.8|564.8|576.14|564.14|352
1672648800000|2023-01-02 08:40:00|576.49|564.49|576.55|564.55|576.73|564.73|576.35|564.35|256
1672649100000|2023-01-02 08:45:00|576.6|564.6|575.81|563.81|576.65|564.65|575.76|563.76|336
1672649400000|2023-01-02 08:50:00|575.82|563.82|574.89|562.89|575.85|563.85|574.34|562.34|463
1672649700000|2023-01-02 08:55:00|574.87|562.87|575.04|563.04|575.43|563.43|574.51|562.51|485
1672650000000|2023-01-02 09:00:00|575.05|563.05|576.13|564.13|576.15|564.15|575.05|563.05|475
1672650300000|2023-01-02 09:05:00|576.11|564.11|576.36|564.36|576.97|564.97|576.03|564.03|425
1672650600000|2023-01-02 09:10:00|576.34|564.34|575.65|563.65|576.35|564.35|575.51|563.51|325
1672650900000|2023-01-02 09:15:00|575.71|563.71|576.27|564.27|576.27|564.27|575.35|563.35|313
1672651200000|2023-01-02 09:20:00|576.11|564.11|576.01|564.01|577.02|565.02|575.88|563.88|359
1672651500000|2023-01-02 09:25:00|575.98|563.98|575.83|563.83|576.13|564.13|575.66|563.66|250
1672651800000|2023-01-02 09:30:00|575.81|563.81|575.99|563.99|576.26|564.26|575.48|563.48|180
1672652100000|2023-01-02 09:35:00|576.03|564.03|576.6|564.6|577.22|565.22|575.9|563.9|349
1672652400000|2023-01-02 09:40:00|576.57|564.57|576.86|564.86|576.86|564.86|576.05|564.05|210
1672652700000|2023-01-02 09:45:00|576.83|564.83|576.17|564.17|576.85|564.85|576.11|564.11|260
1672653000000|2023-01-02 09:50:00|576.16|564.16|575.24|563.24|576.4|564.4|575.23|563.23|215
1672653300000|2023-01-02 09:55:00|575.25|563.25|575.61|563.61|575.66|563.66|574.82|562.82|229
1672653600000|2023-01-02 10:00:00|575.59|563.59|576.88|564.88|577.26|565.26|574.77|562.77|415
1672653900000|2023-01-02 10:05:00|576.92|564.92|577.11|565.11|578.35|566.35|576.67|564.67|347
1672654200000|2023-01-02 10:10:00|577.15|565.15|576.05|564.05|577.24|565.24|575.84|563.84|349
1672654500000|2023-01-02 10:15:00|576.08|564.08|575.57|563.57|576.1|564.1|574.91|562.91|313
1672654800000|2023-01-02 10:20:00|575.55|563.55|575.07|563.07|575.75|563.75|574.84|562.84|311
1672655100000|2023-01-02 10:25:00|575.09|563.09|575.44|563.44|575.56|563.56|575.07|563.07|253
1672655400000|2023-01-02 10:30:00|575.52|563.52|576.03|564.03|576.33|564.33|575.52|563.52|280
1672655700000|2023-01-02 10:35:00|576.01|564.01|574.8|562.8|576.07|564.07|574.73|562.73|277
1672656000000|2023-01-02 10:40:00|574.79|562.79|574.74|562.74|575.03|563.03|574.66|562.66|163
1672656300000|2023-01-02 10:45:00|574.73|562.73|575.08|563.08|575.45|563.45|574.69|562.69|258
1672656600000|2023-01-02 10:50:00|575.06|563.06|575.27|563.27|575.37|563.37|574.81|562.81|363
1672656900000|2023-01-02 10:55:00|575.23|563.23|575.16|563.16|575.37|563.37|574.97|562.97|172
1672657200000|2023-01-02 11:00:00|575.17|563.17|575.07|563.07|575.55|563.55|574.93|562.93|212
1672657500000|2023-01-02 11:05:00|575.02|563.02|574.98|562.98|575.16|563.16|574.58|562.58|185
1672657800000|2023-01-02 11:10:00|574.93|562.93|574.86|562.86|575.39|563.39|574.65|562.65|168
1672658100000|2023-01-02 11:15:00|574.87|562.87|574.27|562.27|575.05|563.05|574.23|562.23|225
1672658400000|2023-01-02 11:20:00|574.29|562.29|574.19|562.19|574.35|562.35|573.71|561.71|257
1672658700000|2023-01-02 11:25:00|574.18|562.18|573.92|561.92|574.61|562.61|573.88|561.88|321
1672659000000|2023-01-02 11:30:00|573.91|561.91|573.36|561.36|574.29|562.29|572.65|560.65|243
1672659300000|2023-01-02 11:35:00|573.29|561.29|573.72|561.72|573.82|561.82|572.02|560.02|510
1672659600000|2023-01-02 11:40:00|573.74|561.74|574.55|562.55|574.8|562.8|573.68|561.68|301
1672659900000|2023-01-02 11:45:00|574.54|562.54|575.4|563.4|575.83|563.83|574.34|562.34|233
1672660200000|2023-01-02 11:50:00|575.42|563.42|575.46|563.46|575.8|563.8|575.17|563.17|175
1672660500000|2023-01-02 11:55:00|575.5|563.5|575.44|563.44|575.74|563.74|575.05|563.05|246
1672660800000|2023-01-02 12:00:00|575.51|563.51|576.01|564.01|576.66|564.66|575.49|563.49|321
1672661100000|2023-01-02 12:05:00|576|564|576.57|564.57|576.57|564.57|575.59|563.59|251
1672661400000|2023-01-02 12:10:00|576.63|564.63|576.37|564.37|577.07|565.07|576.25|564.25|278
1672661700000|2023-01-02 12:15:00|576.36|564.36|575.83|563.83|577.23|565.23|575.76|563.76|277
1672662000000|2023-01-02 12:20:00|575.85|563.85|576.02|564.02|576.29|564.29|575.57|563.57|237
1672662300000|2023-01-02 12:25:00|576.01|564.01|575.52|563.52|576.28|564.28|575.36|563.36|318
1672662600000|2023-01-02 12:30:00|575.65|563.65|575.26|563.26|575.73|563.73|574.98|562.98|205
1672662900000|2023-01-02 12:35:00|575.27|563.27|574.62|562.62|575.29|563.29|574.6|562.6|225
1672663200000|2023-01-02 12:40:00|574.59|562.59|574.59|562.59|575.05|563.05|574.43|562.43|197
1672663500000|2023-01-02 12:45:00|574.55|562.55|574.81|562.81|575.02|563.02|574.51|562.51|197
1672663800000|2023-01-02 12:50:00|574.83|562.83|574.72|562.72|575.11|563.11|574.6|562.6|207
1672664100000|2023-01-02 12:55:00|574.73|562.73|574.46|562.46|574.93|562.93|574.17|562.17|216
1672664400000|2023-01-02 13:00:00|574.39|562.39|574.88|562.88|575.49|563.49|574.39|562.39|291
1672664700000|2023-01-02 13:05:00|574.87|562.87|574.97|562.97|575.02|563.02|574.45|562.45|228
1672665000000|2023-01-02 13:10:00|574.98|562.98|575.38|563.38|575.42|563.42|574.74|562.74|206
1672665300000|2023-01-02 13:15:00|575.39|563.39|575.3|563.3|575.69|563.69|575.02|563.02|188
1672665600000|2023-01-02 13:20:00|575.29|563.29|575.81|563.81|575.84|563.84|575.07|563.07|221
1672665900000|2023-01-02 13:25:00|575.78|563.78|576.06|564.06|576.09|564.09|575.42|563.42|248
1672666200000|2023-01-02 13:30:00|576.05|564.05|575.34|563.34|576.18|564.18|575.27|563.27|215
1672666500000|2023-01-02 13:35:00|575.36|563.36|574.85|562.85|575.81|563.81|574.59|562.59|370
1672666800000|2023-01-02 13:40:00|574.82|562.82|572.07|560.07|575.01|563.01|571.78|559.78|499
1672667100000|2023-01-02 13:45:00|572.09|560.09|573.57|561.57|574|562|572.09|560.09|391
1672667400000|2023-01-02 13:50:00|573.69|561.69|573.55|561.55|573.94|561.94|573.5|561.5|262
1672667700000|2023-01-02 13:55:00|573.56|561.56|572.76|560.76|573.73|561.73|572.35|560.35|374
1672668000000|2023-01-02 14:00:00|572.7|560.7|573.22|561.22|573.69|561.69|572.7|560.7|271
1672668300000|2023-01-02 14:05:00|573.21|561.21|572.91|560.91|573.28|561.28|572.87|560.87|289
1672668600000|2023-01-02 14:10:00|572.92|560.92|573.09|561.09|573.22|561.22|572.28|560.28|304
1672668900000|2023-01-02 14:15:00|573.1|561.1|574.09|562.09|574.45|562.45|573.06|561.06|346
1672669200000|2023-01-02 14:20:00|574.08|562.08|573.93|561.93|574.15|562.15|573.68|561.68|226
1672669500000|2023-01-02 14:25:00|573.89|561.89|572.67|560.67|573.89|561.89|572.58|560.58|345
1672669800000|2023-01-02 14:30:00|572.69|560.69|572.84|560.84|573.19|561.19|572.5|560.5|202
1672670100000|2023-01-02 14:35:00|572.87|560.87|573.16|561.16|573.41|561.41|572.38|560.38|258
1672670400000|2023-01-02 14:40:00|573.15|561.15|574.14|562.14|574.29|562.29|573.1|561.1|190
1672670700000|2023-01-02 14:45:00|574.04|562.04|573.57|561.57|574.16|562.16|573.45|561.45|214
1672671000000|2023-01-02 14:50:00|573.58|561.58|573.59|561.59|573.7|561.7|573.35|561.35|112
1672671300000|2023-01-02 14:55:00|573.6|561.6|574.25|562.25|574.27|562.27|573.44|561.44|123
1672671600000|2023-01-02 15:00:00|574.24|562.24|573.55|561.55|575.16|563.16|573.52|561.52|316
1672671900000|2023-01-02 15:05:00|573.56|561.56|573.89|561.89|574.01|562.01|573.41|561.41|280
1672672200000|2023-01-02 15:10:00|573.91|561.91|574.39|562.39|574.46|562.46|573.45|561.45|237
1672672500000|2023-01-02 15:15:00|574.38|562.38|574.59|562.59|575.55|563.55|574.16|562.16|379
1672672800000|2023-01-02 15:20:00|574.66|562.66|574.88|562.88|575.19|563.19|574.2|562.2|312
1672673100000|2023-01-02 15:25:00|574.87|562.87|574.94|562.94|574.96|562.96|574.63|562.63|256
1672673400000|2023-01-02 15:30:00|574.96|562.96|575.85|563.85|576.43|564.43|574.71|562.71|319
1672673700000|2023-01-02 15:35:00|575.83|563.83|576.41|564.41|576.58|564.58|575.45|563.45|327
1672674000000|2023-01-02 15:40:00|576.5|564.5|576.92|564.92|577.45|565.45|575.89|563.89|349
1672674300000|2023-01-02 15:45:00|576.88|564.88|576.56|564.56|576.9|564.9|576.2|564.2|346
1672674600000|2023-01-02 15:50:00|576.58|564.58|576.65|564.65|576.85|564.85|576.1|564.1|266
1672674900000|2023-01-02 15:55:00|576.61|564.61|576.47|564.47|576.66|564.66|575.85|563.85|242
1672675200000|2023-01-02 16:00:00|576.44|564.44|575.71|563.71|577.13|565.13|575.56|563.56|333
1672675500000|2023-01-02 16:05:00|575.72|563.72|575.77|563.77|576.06|564.06|575.25|563.25|277
1672675800000|2023-01-02 16:10:00|575.78|563.78|576.74|564.74|576.77|564.77|575.72|563.72|188
1672676100000|2023-01-02 16:15:00|576.75|564.75|576.42|564.42|576.75|564.75|576.16|564.16|234
1672676400000|2023-01-02 16:20:00|576.48|564.48|576.19|564.19|576.48|564.48|575.77|563.77|239
1672676700000|2023-01-02 16:25:00|576.21|564.21|576.25|564.25|576.37|564.37|575.87|563.87|213
1672677000000|2023-01-02 16:30:00|576.22|564.22|577.14|565.14|577.35|565.35|576.04|564.04|202
1672677300000|2023-01-02 16:35:00|577.1|565.1|577.35|565.35|577.4|565.4|576.4|564.4|272
1672677600000|2023-01-02 16:40:00|577.3|565.3|577.18|565.18|577.37|565.37|576.67|564.67|264
1672677900000|2023-01-02 16:45:00|577.17|565.17|576.89|564.89|577.27|565.27|576.71|564.71|237
1672678200000|2023-01-02 16:50:00|576.87|564.87|575.72|563.72|576.87|564.87|575.25|563.25|316
1672678500000|2023-01-02 16:55:00|575.69|563.69|575.38|563.38|576.21|564.21|575.2|563.2|246
1672678800000|2023-01-02 17:00:00|575.33|563.33|575.9|563.9|575.9|563.9|574.93|562.93|269
1672679100000|2023-01-02 17:05:00|575.92|563.92|575.35|563.35|575.95|563.95|575.35|563.35|114
1672679400000|2023-01-02 17:10:00|575.39|563.39|574.73|562.73|575.6|563.6|574.55|562.55|252
1672679700000|2023-01-02 17:15:00|574.71|562.71|574.88|562.88|575.01|563.01|574.52|562.52|146
1672680000000|2023-01-02 17:20:00|574.87|562.87|574.81|562.81|574.94|562.94|574.63|562.63|133
1672680300000|2023-01-02 17:25:00|574.8|562.8|575.07|563.07|575.47|563.47|574.74|562.74|275
1672680600000|2023-01-02 17:30:00|575.08|563.08|576.86|564.86|576.87|564.87|575.08|563.08|398
1672680900000|2023-01-02 17:35:00|576.85|564.85|576.94|564.94|577.37|565.37|576.71|564.71|192
1672681200000|2023-01-02 17:40:00|576.86|564.86|577.7|565.7|578.7|566.7|576.8|564.8|225
1672681500000|2023-01-02 17:45:00|577.69|565.69|578.26|566.26|578.31|566.31|577.4|565.4|179
1672681800000|2023-01-02 17:50:00|578.2|566.2|578.05|566.05|578.47|566.47|577.98|565.98|186
1672682100000|2023-01-02 17:55:00|578.01|566.01|577.56|565.56|578.09|566.09|577.45|565.45|152
1672682400000|2023-01-02 18:00:00|577.59|565.59|577.52|565.52|577.87|565.87|577.37|565.37|167
1672682700000|2023-01-02 18:05:00|577.51|565.51|578.02|566.02|578.05|566.05|577.38|565.38|171
1672683000000|2023-01-02 18:10:00|578.01|566.01|578.52|566.52|578.55|566.55|577.8|565.8|172
1672683300000|2023-01-02 18:15:00|578.51|566.51|578.68|566.68|578.85|566.85|578.38|566.38|296
1672683600000|2023-01-02 18:20:00|578.63|566.63|578.11|566.11|579.75|567.75|577.87|565.87|340
1672683900000|2023-01-02 18:25:00|578.1|566.1|576.36|564.36|578.1|566.1|576.07|564.07|276
1672684200000|2023-01-02 18:30:00|576.18|564.18|576.56|564.56|576.74|564.74|575.95|563.95|222
1672684500000|2023-01-02 18:35:00|576.54|564.54|576.09|564.09|576.81|564.81|575.97|563.97|170
1672684800000|2023-01-02 18:40:00|576.11|564.11|576.02|564.02|576.21|564.21|575.84|563.84|149
1672685100000|2023-01-02 18:45:00|576.01|564.01|576.65|564.65|576.75|564.75|575.93|563.93|190
1672685400000|2023-01-02 18:50:00|576.64|564.64|576.61|564.61|577.16|565.16|576.59|564.59|249
1672685700000|2023-01-02 18:55:00|576.59|564.59|576.18|564.18|576.79|564.79|575.89|563.89|192
1672686000000|2023-01-02 19:00:00|576.19|564.19|576.19|564.19|576.86|564.86|575.84|563.84|216
1672686300000|2023-01-02 19:05:00|576.18|564.18|577.07|565.07|577.07|565.07|575.84|563.84|193
1672686600000|2023-01-02 19:10:00|577.06|565.06|577.27|565.27|577.27|565.27|576.85|564.85|272
1672686900000|2023-01-02 19:15:00|577.25|565.25|577.74|565.74|577.88|565.88|576.94|564.94|166
1672687200000|2023-01-02 19:20:00|577.73|565.73|577.55|565.55|577.79|565.79|577.3|565.3|207
1672687500000|2023-01-02 19:25:00|577.49|565.49|577.16|565.16|577.69|565.69|577.03|565.03|239
1672687800000|2023-01-02 19:30:00|577.15|565.15|577.61|565.61|577.68|565.68|576.99|564.99|135
1672688100000|2023-01-02 19:35:00|577.62|565.62|577.37|565.37|577.66|565.66|577.28|565.28|176
1672688400000|2023-01-02 19:40:00|577.41|565.41|577.97|565.97|577.97|565.97|577.32|565.32|160
1672688700000|2023-01-02 19:45:00|577.85|565.85|578.87|566.87|579.18|567.18|577.85|565.85|329
1672689000000|2023-01-02 19:50:00|578.88|566.88|578.9|566.9|579.08|567.08|578.64|566.64|227
1672689300000|2023-01-02 19:55:00|578.89|566.89|578.82|566.82|579.02|567.02|578.63|566.63|213
1672689600000|2023-01-02 20:00:00|578.9|566.9|577.1|565.1|578.96|566.96|577.08|565.08|261
1672689900000|2023-01-02 20:05:00|577.12|565.12|577.22|565.22|577.35|565.35|576.89|564.89|267
1672690200000|2023-01-02 20:10:00|577.29|565.29|577.66|565.66|578|566|577.15|565.15|279
1672690500000|2023-01-02 20:15:00|577.68|565.68|577.94|565.94|577.96|565.96|577.06|565.06|193
1672690800000|2023-01-02 20:20:00|577.91|565.91|577.21|565.21|577.99|565.99|577.12|565.12|236
1672691100000|2023-01-02 20:25:00|577.22|565.22|578.05|566.05|578.06|566.06|577.18|565.18|263
1672691400000|2023-01-02 20:30:00|578.06|566.06|577.73|565.73|578.11|566.11|577.13|565.13|235
1672691700000|2023-01-02 20:35:00|577.76|565.76|577.94|565.94|578.24|566.24|577.63|565.63|97
1672692000000|2023-01-02 20:40:00|578.03|566.03|578.2|566.2|578.53|566.53|577.81|565.81|209
1672692300000|2023-01-02 20:45:00|578.19|566.19|578.06|566.06|578.29|566.29|577.99|565.99|148
1672692600000|2023-01-02 20:50:00|578.16|566.16|577.8|565.8|578.2|566.2|577.63|565.63|159
1672692900000|2023-01-02 20:55:00|577.78|565.78|578.01|566.01|578.03|566.03|577.45|565.45|232
1672693200000|2023-01-02 21:00:00|577.98|565.98|578.93|566.93|579.25|567.25|577.92|565.92|301
1672693500000|2023-01-02 21:05:00|578.92|566.92|578.64|566.64|579.02|567.02|578.48|566.48|167
1672693800000|2023-01-02 21:10:00|578.69|566.69|578.99|566.99|579.09|567.09|578.69|566.69|54
1672694100000|2023-01-02 21:15:00|578.98|566.98|578.53|566.53|579.01|567.01|578.48|566.48|110
1672694400000|2023-01-02 21:20:00|578.51|566.51|578.32|566.32|578.87|566.87|578.25|566.25|157
1672694700000|2023-01-02 21:25:00|578.24|566.24|578.24|566.24|578.77|566.77|577.93|565.93|163
1672695000000|2023-01-02 21:30:00|578.22|566.22|578.73|566.73|578.79|566.79|578.22|566.22|237
1672695300000|2023-01-02 21:35:00|578.75|566.75|579.11|567.11|579.14|567.14|578.49|566.49|193
1672695600000|2023-01-02 21:40:00|579.05|567.05|579.18|567.18|579.25|567.25|578.82|566.82|117
1672695900000|2023-01-02 21:45:00|579.15|567.15|578.89|566.89|579.26|567.26|578.76|566.76|104
1672696200000|2023-01-02 21:50:00|578.87|566.87|579.18|567.18|579.38|567.38|578.57|566.57|276
1672696500000|2023-01-02 21:55:00|579.23|567.23|580.28|568.28|581.47|569.47|578.92|566.92|421
1672696800000|2023-01-02 22:00:00|580.27|568.27|579.48|567.48|580.86|568.86|579.35|567.35|368
1672697100000|2023-01-02 22:05:00|579.49|567.49|578.9|566.9|579.6|567.6|578.77|566.77|154
1672697400000|2023-01-02 22:10:00|578.89|566.89|579.15|567.15|579.15|567.15|578.86|566.86|96
1672697700000|2023-01-02 22:15:00|579.17|567.17|579.93|567.93|580.05|568.05|579.17|567.17|145
1672698000000|2023-01-02 22:20:00|579.94|567.94|580.24|568.24|580.58|568.58|579.91|567.91|193
1672698300000|2023-01-02 22:25:00|580.23|568.23|579.05|567.05|580.27|568.27|579.03|567.03|266
1672698600000|2023-01-02 22:30:00|579.08|567.08|577.3|565.3|579.13|567.13|576.83|564.83|241
1672698900000|2023-01-02 22:35:00|577.28|565.28|577.02|565.02|577.71|565.71|576.91|564.91|187
1672699200000|2023-01-02 22:40:00|577.03|565.03|577.45|565.45|577.7|565.7|577.03|565.03|166
1672699500000|2023-01-02 22:45:00|577.44|565.44|575.15|563.15|577.65|565.65|574.55|562.55|261
1672699800000|2023-01-02 22:50:00|575.08|563.08|575.24|563.24|575.58|563.58|574.95|562.95|310
1672700100000|2023-01-02 22:55:00|575.27|563.27|575.02|563.02|576.21|564.21|575.02|563.02|260
1672700400000|2023-01-02 23:00:00|575.03|563.03|576.53|564.53|576.92|564.92|573.7|561.7|537
1672700700000|2023-01-02 23:05:00|576.63|564.63|576.16|564.16|577.18|565.18|576.12|564.12|362
1672701000000|2023-01-02 23:10:00|576.21|564.21|575.94|563.94|576.39|564.39|575.52|563.52|249
1672701300000|2023-01-02 23:15:00|575.91|563.91|575.25|563.25|576.07|564.07|575.22|563.22|198
1672701600000|2023-01-02 23:20:00|575.27|563.27|575.85|563.85|576.13|564.13|575.27|563.27|323
1672701900000|2023-01-02 23:25:00|575.87|563.87|575.8|563.8|576.12|564.12|575.59|563.59|209
1672702200000|2023-01-02 23:30:00|575.81|563.81|575.32|563.32|576.16|564.16|575.32|563.32|199
1672702500000|2023-01-02 23:35:00|575.33|563.33|574.92|562.92|575.37|563.37|574.64|562.64|204
1672702800000|2023-01-02 23:40:00|574.86|562.86|574.98|562.98|575.38|563.38|574.79|562.79|169
1672703100000|2023-01-02 23:45:00|575.01|563.01|574.11|562.11|575.16|563.16|574.1|562.1|188
1672703400000|2023-01-02 23:50:00|574.1|562.1|574.16|562.16|574.56|562.56|573.6|561.6|324
1672703700000|2023-01-02 23:55:00|574.17|562.17|575.1|563.1|575.14|563.14|573.76|561.76|285
1672704000000|2023-01-03 00:00:00|575.08|563.08|574.45|562.45|575.38|563.38|574.26|562.26|474
1672704300000|2023-01-03 00:05:00|574.47|562.47|575.62|563.62|575.75|563.75|574.37|562.37|290
1672704600000|2023-01-03 00:10:00|575.65|563.65|576.19|564.19|576.26|564.26|575.33|563.33|297
1672704900000|2023-01-03 00:15:00|576.2|564.2|576.04|564.04|576.42|564.42|575.99|563.99|212
1672705200000|2023-01-03 00:20:00|576.02|564.02|575.24|563.24|576.04|564.04|574.85|562.85|222
1672705500000|2023-01-03 00:25:00|575.19|563.19|574.93|562.93|575.2|563.2|574.72|562.72|223
1672705800000|2023-01-03 00:30:00|574.92|562.92|576.23|564.23|576.27|564.27|574.82|562.82|211
1672706100000|2023-01-03 00:35:00|576.24|564.24|576.93|564.93|577.13|565.13|576.2|564.2|258
1672706400000|2023-01-03 00:40:00|576.94|564.94|577.18|565.18|577.45|565.45|576.54|564.54|182
1672706700000|2023-01-03 00:45:00|577.28|565.28|576.7|564.7|577.55|565.55|576.7|564.7|163
1672707000000|2023-01-03 00:50:00|576.69|564.69|576|564|576.7|564.7|575.75|563.75|161
1672707300000|2023-01-03 00:55:00|575.99|563.99|576.04|564.04|576.78|564.78|575.75|563.75|196
1672707600000|2023-01-03 01:00:00|576.03|564.03|576.06|564.06|576.36|564.36|575.73|563.73|258
1672707900000|2023-01-03 01:05:00|576.03|564.03|575.1|563.1|576.06|564.06|575.1|563.1|190
1672708200000|2023-01-03 01:10:00|575.05|563.05|573.9|561.9|575.06|563.06|573.87|561.87|185
1672708500000|2023-01-03 01:15:00|573.91|561.91|572.38|560.38|574.09|562.09|572.35|560.35|232
1672708800000|2023-01-03 01:20:00|572.41|560.41|571.09|559.09|572.7|560.7|570.35|558.35|323
1672709100000|2023-01-03 01:25:00|571.11|559.11|571.73|559.73|572.17|560.17|570.96|558.96|316
1672709400000|2023-01-03 01:30:00|571.72|559.72|572.78|560.78|572.94|560.94|570.71|558.71|398
1672709700000|2023-01-03 01:35:00|572.7|560.7|572.24|560.24|572.81|560.81|572|560|315
1672710000000|2023-01-03 01:40:00|572.27|560.27|573.41|561.41|573.42|561.42|572.12|560.12|231
1672710300000|2023-01-03 01:45:00|573.44|561.44|572.46|560.46|573.73|561.73|572.46|560.46|191
1672710600000|2023-01-03 01:50:00|572.45|560.45|572.37|560.37|572.47|560.47|571.76|559.76|340
1672710900000|2023-01-03 01:55:00|572.36|560.36|573.05|561.05|573.15|561.15|571.82|559.82|363
1672711200000|2023-01-03 02:00:00|573.04|561.04|573.65|561.65|573.7|561.7|572.47|560.47|230
1672711500000|2023-01-03 02:05:00|573.64|561.64|573.6|561.6|573.75|561.75|573.11|561.11|277
1672711800000|2023-01-03 02:10:00|573.58|561.58|573.76|561.76|574.14|562.14|573.56|561.56|157
1672712100000|2023-01-03 02:15:00|573.77|561.77|573.48|561.48|573.88|561.88|573.33|561.33|321
1672712400000|2023-01-03 02:20:00|573.49|561.49|572.84|560.84|573.75|561.75|572.83|560.83|273
1672712700000|2023-01-03 02:25:00|572.87|560.87|572.76|560.76|572.95|560.95|572.14|560.14|449
1672713000000|2023-01-03 02:30:00|572.78|560.78|573.56|561.56|573.87|561.87|572.6|560.6|296
1672713300000|2023-01-03 02:35:00|573.69|561.69|573.65|561.65|573.72|561.72|573.18|561.18|256
1672713600000|2023-01-03 02:40:00|573.64|561.64|573.81|561.81|573.99|561.99|573.39|561.39|196
1672713900000|2023-01-03 02:45:00|573.82|561.82|573.16|561.16|573.85|561.85|572.99|560.99|270
1672714200000|2023-01-03 02:50:00|573.15|561.15|573.25|561.25|573.82|561.82|573.11|561.11|234
1672714500000|2023-01-03 02:55:00|573.3|561.3|572.74|560.74|573.3|561.3|572.72|560.72|326
1672714800000|2023-01-03 03:00:00|572.8|560.8|572.54|560.54|572.87|560.87|572.12|560.12|340
1672715100000|2023-01-03 03:05:00|572.52|560.52|572.46|560.46|572.99|560.99|572.3|560.3|357
1672715400000|2023-01-03 03:10:00|572.37|560.37|571.97|559.97|572.93|560.93|571.75|559.75|363
1672715700000|2023-01-03 03:15:00|571.91|559.91|572.48|560.48|572.48|560.48|571.63|559.63|340
1672716000000|2023-01-03 03:20:00|572.47|560.47|573.79|561.79|573.79|561.79|572.46|560.46|347
1672716300000|2023-01-03 03:25:00|573.77|561.77|573.7|561.7|573.78|561.78|573.27|561.27|228
1672716600000|2023-01-03 03:30:00|573.74|561.74|574.35|562.35|574.38|562.38|573.45|561.45|223
1672716900000|2023-01-03 03:35:00|574.36|562.36|574.26|562.26|574.42|562.42|573.8|561.8|209
1672717200000|2023-01-03 03:40:00|574.24|562.24|573.82|561.82|574.25|562.25|573.69|561.69|249
1672717500000|2023-01-03 03:45:00|573.85|561.85|574.32|562.32|574.57|562.57|573.85|561.85|181
1672717800000|2023-01-03 03:50:00|574.33|562.33|574.13|562.13|574.41|562.41|573.87|561.87|228
1672718100000|2023-01-03 03:55:00|574.14|562.14|574.02|562.02|574.45|562.45|573.97|561.97|144
1672718400000|2023-01-03 04:00:00|574.01|562.01|574.01|562.01|574.61|562.61|573.9|561.9|134
1672718700000|2023-01-03 04:05:00|574.08|562.08|574.03|562.03|574.23|562.23|573.9|561.9|243
1672719000000|2023-01-03 04:10:00|574.08|562.08|574.44|562.44|574.62|562.62|573.93|561.93|125
1672719300000|2023-01-03 04:15:00|574.48|562.48|574.26|562.26|574.57|562.57|574.26|562.26|80
1672719600000|2023-01-03 04:20:00|574.21|562.21|573.73|561.73|574.23|562.23|573.71|561.71|145
1672719900000|2023-01-03 04:25:00|573.75|561.75|573.87|561.87|574.07|562.07|573.65|561.65|221
1672720200000|2023-01-03 04:30:00|573.88|561.88|572.87|560.87|574.22|562.22|572.66|560.66|224
1672720500000|2023-01-03 04:35:00|572.89|560.89|572.69|560.69|573.2|561.2|572.38|560.38|354
1672720800000|2023-01-03 04:40:00|572.66|560.66|572.32|560.32|572.7|560.7|572.02|560.02|245
1672721100000|2023-01-03 04:45:00|572.38|560.38|572.06|560.06|572.47|560.47|571.87|559.87|239
1672721400000|2023-01-03 04:50:00|572.07|560.07|571.24|559.24|572.19|560.19|571.09|559.09|255
1672721700000|2023-01-03 04:55:00|571.23|559.23|571.24|559.24|572.14|560.14|571|559|266
1672722000000|2023-01-03 05:00:00|571.25|559.25|571.56|559.56|571.91|559.91|571.11|559.11|312
1672722300000|2023-01-03 05:05:00|571.61|559.61|571.51|559.51|571.76|559.76|571.16|559.16|235
1672722600000|2023-01-03 05:10:00|571.52|559.52|572.79|560.79|572.79|560.79|571.5|559.5|275
1672722900000|2023-01-03 05:15:00|572.8|560.8|573.29|561.29|573.89|561.89|572.74|560.74|408
1672723200000|2023-01-03 05:20:00|573.39|561.39|573.18|561.18|573.87|561.87|572.92|560.92|320
1672723500000|2023-01-03 05:25:00|573.22|561.22|572.64|560.64|573.34|561.34|572.56|560.56|329
1672723800000|2023-01-03 05:30:00|572.7|560.7|572.71|560.71|572.79|560.79|572.31|560.31|307
1672724100000|2023-01-03 05:35:00|572.73|560.73|573.88|561.88|574.22|562.22|572.73|560.73|319
1672724400000|2023-01-03 05:40:00|573.89|561.89|574.58|562.58|574.83|562.83|573.69|561.69|274
1672724700000|2023-01-03 05:45:00|574.56|562.56|574.59|562.59|574.89|562.89|574.43|562.43|146
1672725000000|2023-01-03 05:50:00|574.69|562.69|574.65|562.65|574.83|562.83|574.39|562.39|73
1672725300000|2023-01-03 05:55:00|574.64|562.64|575.47|563.47|575.49|563.49|574.49|562.49|190
1672725600000|2023-01-03 06:00:00|575.5|563.5|576.79|564.79|578.14|566.14|575.43|563.43|515
1672725900000|2023-01-03 06:05:00|576.84|564.84|576.21|564.21|577.43|565.43|576.1|564.1|377
1672726200000|2023-01-03 06:10:00|576.23|564.23|576.01|564.01|576.38|564.38|575.86|563.86|353
1672726500000|2023-01-03 06:15:00|576.06|564.06|576.3|564.3|576.51|564.51|575.79|563.79|292
1672726800000|2023-01-03 06:20:00|576.31|564.31|577.43|565.43|577.83|565.83|576.04|564.04|390
1672727100000|2023-01-03 06:25:00|577.35|565.35|576.88|564.88|577.59|565.59|576.45|564.45|431
1672727400000|2023-01-03 06:30:00|576.87|564.87|576.23|564.23|577.54|565.54|576.21|564.21|321
1672727700000|2023-01-03 06:35:00|576.2|564.2|574.97|562.97|576.23|564.23|574.81|562.81|326
1672728000000|2023-01-03 06:40:00|574.98|562.98|574.99|562.99|575.5|563.5|574.53|562.53|283
1672728300000|2023-01-03 06:45:00|575|563|574.47|562.47|575.06|563.06|574.38|562.38|162
1672728600000|2023-01-03 06:50:00|574.4|562.4|574.22|562.22|574.62|562.62|574.04|562.04|192
1672728900000|2023-01-03 06:55:00|574.23|562.23|574.28|562.28|574.54|562.54|573.98|561.98|249
1672729200000|2023-01-03 07:00:00|574.27|562.27|573.86|561.86|574.39|562.39|573.69|561.69|269
1672729500000|2023-01-03 07:05:00|573.85|561.85|573.98|561.98|574.2|562.2|573.61|561.61|281
1672729800000|2023-01-03 07:10:00|573.97|561.97|574.2|562.2|574.22|562.22|573.74|561.74|339
1672730100000|2023-01-03 07:15:00|574.21|562.21|574.53|562.53|574.98|562.98|574.13|562.13|354
1672730400000|2023-01-03 07:20:00|574.52|562.52|573.42|561.42|574.54|562.54|573.4|561.4|288
1672730700000|2023-01-03 07:25:00|573.44|561.44|573.28|561.28|573.64|561.64|573.17|561.17|231
1672731000000|2023-01-03 07:30:00|573.23|561.23|572.93|560.93|573.6|561.6|572.7|560.7|168
1672731300000|2023-01-03 07:35:00|572.94|560.94|573.13|561.13|573.34|561.34|572.85|560.85|293
1672731600000|2023-01-03 07:40:00|573.08|561.08|573.76|561.76|573.79|561.79|573.05|561.05|244
1672731900000|2023-01-03 07:45:00|573.8|561.8|574.08|562.08|574.14|562.14|573.8|561.8|237
1672732200000|2023-01-03 07:50:00|574.11|562.11|573.84|561.84|574.21|562.21|573.72|561.72|319
1672732500000|2023-01-03 07:55:00|573.87|561.87|574.79|562.79|574.98|562.98|573.62|561.62|409
1672732800000|2023-01-03 08:00:00|574.78|562.78|574.58|562.58|575.21|563.21|574.36|562.36|295
1672733100000|2023-01-03 08:05:00|574.6|562.6|573.39|561.39|574.6|562.6|573.23|561.23|430
1672733400000|2023-01-03 08:10:00|573.23|561.23|572.79|560.79|573.46|561.46|572.61|560.61|291
1672733700000|2023-01-03 08:15:00|572.94|560.94|571.26|559.26|573.03|561.03|571.15|559.15|253
1672734000000|2023-01-03 08:20:00|571.27|559.27|571.66|559.66|572.02|560.02|571.17|559.17|184
1672734300000|2023-01-03 08:25:00|571.67|559.67|571.02|559.02|571.69|559.69|570.56|558.56|293
1672734600000|2023-01-03 08:30:00|571.06|559.06|570.91|558.91|571.38|559.38|570.71|558.71|373
1672734900000|2023-01-03 08:35:00|570.88|558.88|570.66|558.66|570.96|558.96|570.35|558.35|457
1672735200000|2023-01-03 08:40:00|570.68|558.68|570|558|570.79|558.79|569.53|557.53|426
1672735500000|2023-01-03 08:45:00|569.98|557.98|570.69|558.69|571.1|559.1|569.91|557.91|275
1672735800000|2023-01-03 08:50:00|570.72|558.72|571.16|559.16|571.16|559.16|570.56|558.56|295
1672736100000|2023-01-03 08:55:00|571.15|559.15|571.11|559.11|571.8|559.8|571|559|257
1672736400000|2023-01-03 09:00:00|571.12|559.12|571.74|559.74|571.83|559.83|570.77|558.77|322
1672736700000|2023-01-03 09:05:00|571.75|559.75|571.16|559.16|571.78|559.78|571.03|559.03|267
1672737000000|2023-01-03 09:10:00|571.17|559.17|571.84|559.84|572.03|560.03|571.12|559.12|354
1672737300000|2023-01-03 09:15:00|571.83|559.83|571.76|559.76|572.19|560.19|571.6|559.6|296
1672737600000|2023-01-03 09:20:00|571.77|559.77|572.7|560.7|572.93|560.93|571.61|559.61|305
1672737900000|2023-01-03 09:25:00|572.71|560.71|572.63|560.63|573.43|561.43|572.18|560.18|332
1672738200000|2023-01-03 09:30:00|572.61|560.61|573.56|561.56|573.66|561.66|572.44|560.44|251
1672738500000|2023-01-03 09:35:00|573.62|561.62|573.62|561.62|573.63|561.63|573.49|561.49|34
1672738800000|2023-01-03 09:40:00|573.35|561.35|573.8|561.8|574.2|562.2|573.34|561.34|295
1672739100000|2023-01-03 09:45:00|573.86|561.86|573.14|561.14|573.86|561.86|572.79|560.79|225
1672739400000|2023-01-03 09:50:00|573.15|561.15|574.03|562.03|574.04|562.04|573.13|561.13|161
1672739700000|2023-01-03 09:55:00|573.95|561.95|573.35|561.35|574.27|562.27|573.2|561.2|275
1672740000000|2023-01-03 10:00:00|573.36|561.36|573.74|561.74|573.81|561.81|573.28|561.28|135
1672740300000|2023-01-03 10:05:00|573.77|561.77|573.74|561.74|574.15|562.15|573.57|561.57|149
1672740600000|2023-01-03 10:10:00|573.73|561.73|573.11|561.11|573.73|561.73|573.05|561.05|263
1672740900000|2023-01-03 10:15:00|573.14|561.14|573.35|561.35|573.41|561.41|573.03|561.03|296
1672741200000|2023-01-03 10:20:00|573.33|561.33|573.36|561.36|573.43|561.43|572.96|560.96|190
1672741500000|2023-01-03 10:25:00|573.38|561.38|573.95|561.95|573.97|561.97|573.35|561.35|141
1672741800000|2023-01-03 10:30:00|573.93|561.93|573.68|561.68|573.96|561.96|573.36|561.36|134
1672742100000|2023-01-03 10:35:00|573.69|561.69|573.57|561.57|573.72|561.72|573.33|561.33|266
1672742400000|2023-01-03 10:40:00|573.59|561.59|573.93|561.93|573.98|561.98|573.43|561.43|239
1672742700000|2023-01-03 10:45:00|573.92|561.92|573.62|561.62|573.92|561.92|573.58|561.58|216
1672743000000|2023-01-03 10:50:00|573.65|561.65|573.52|561.52|573.77|561.77|573.45|561.45|332
1672743300000|2023-01-03 10:55:00|573.54|561.54|572.96|560.96|573.62|561.62|572.8|560.8|256
1672743600000|2023-01-03 11:00:00|572.91|560.91|572.88|560.88|573.14|561.14|572.66|560.66|306
1672743900000|2023-01-03 11:05:00|572.86|560.86|572.55|560.55|573.05|561.05|572.46|560.46|365
1672744200000|2023-01-03 11:10:00|572.52|560.52|571.8|559.8|572.82|560.82|571.8|559.8|356
1672744500000|2023-01-03 11:15:00|571.79|559.79|571.91|559.91|572.35|560.35|571.77|559.77|372
1672744800000|2023-01-03 11:20:00|571.92|559.92|571.93|559.93|572.21|560.21|571.74|559.74|348
1672745100000|2023-01-03 11:25:00|571.91|559.91|572.72|560.72|572.81|560.81|571.63|559.63|271
1672745400000|2023-01-03 11:30:00|572.73|560.73|573.48|561.48|573.64|561.64|572.61|560.61|309
1672745700000|2023-01-03 11:35:00|573.5|561.5|573.32|561.32|573.62|561.62|573.16|561.16|191
1672746000000|2023-01-03 11:40:00|573.34|561.34|571.96|559.96|573.34|561.34|571.78|559.78|357
1672746300000|2023-01-03 11:45:00|571.95|559.95|572.33|560.33|572.33|560.33|571.16|559.16|484
1672746600000|2023-01-03 11:50:00|572.34|560.34|572|560|572.34|560.34|571.58|559.58|263
1672746900000|2023-01-03 11:55:00|572.03|560.03|572.15|560.15|572.38|560.38|571.62|559.62|156
1672747200000|2023-01-03 12:00:00|572.14|560.14|572.66|560.66|572.9|560.9|572.14|560.14|273
1672747500000|2023-01-03 12:05:00|572.69|560.69|572.66|560.66|573|561|572.52|560.52|170
1672747800000|2023-01-03 12:10:00|572.68|560.68|572.28|560.28|572.68|560.68|571.95|559.95|347
1672748100000|2023-01-03 12:15:00|572.3|560.3|571.5|559.5|572.37|560.37|571.5|559.5|330
1672748400000|2023-01-03 12:20:00|571.46|559.46|572.89|560.89|572.91|560.91|571.44|559.44|300
1672748700000|2023-01-03 12:25:00|572.88|560.88|572.3|560.3|572.88|560.88|572.14|560.14|210
1672749000000|2023-01-03 12:30:00|572.26|560.26|572.69|560.69|572.69|560.69|571.98|559.98|235
1672749300000|2023-01-03 12:35:00|572.71|560.71|572.23|560.23|572.86|560.86|572.19|560.19|360
1672749600000|2023-01-03 12:40:00|572.24|560.24|572.51|560.51|572.79|560.79|572.18|560.18|350
1672749900000|2023-01-03 12:45:00|572.53|560.53|571.97|559.97|572.54|560.54|571.6|559.6|416
1672750200000|2023-01-03 12:50:00|571.96|559.96|571.23|559.23|572.09|560.09|571.23|559.23|353
1672750500000|2023-01-03 12:55:00|571.27|559.27|571.95|559.95|572.05|560.05|571.07|559.07|358
1672750800000|2023-01-03 13:00:00|571.96|559.96|572.57|560.57|572.62|560.62|571.69|559.69|430
1672751100000|2023-01-03 13:05:00|572.58|560.58|573.12|561.12|574.19|562.19|572.57|560.57|450
1672751400000|2023-01-03 13:10:00|573.11|561.11|573.56|561.56|574.29|562.29|572.95|560.95|350
1672751700000|2023-01-03 13:15:00|573.57|561.57|574.24|562.24|574.32|562.32|573.37|561.37|255
1672752000000|2023-01-03 13:20:00|574.25|562.25|574.17|562.17|574.88|562.88|574.13|562.13|243
1672752300000|2023-01-03 13:25:00|574.18|562.18|573.9|561.9|574.34|562.34|573.6|561.6|211
1672752600000|2023-01-03 13:30:00|573.92|561.92|573.98|561.98|574.52|562.52|573.75|561.75|180
1672752900000|2023-01-03 13:35:00|573.96|561.96|575.2|563.2|575.27|563.27|573.83|561.83|179
1672753200000|2023-01-03 13:40:00|575.22|563.22|574.91|562.91|575.36|563.36|574.65|562.65|213
1672753500000|2023-01-03 13:45:00|574.9|562.9|574.87|562.87|574.96|562.96|574.68|562.68|174
1672753800000|2023-01-03 13:50:00|574.88|562.88|574.63|562.63|575.91|563.91|574.27|562.27|359
1672754100000|2023-01-03 13:55:00|574.62|562.62|575.01|563.01|575.29|563.29|573.64|561.64|351
1672754400000|2023-01-03 14:00:00|575.06|563.06|575.07|563.07|575.19|563.19|574.54|562.54|376
1672754700000|2023-01-03 14:05:00|575.12|563.12|576.03|564.03|576.42|564.42|575.05|563.05|352
1672755000000|2023-01-03 14:10:00|576.04|564.04|576.16|564.16|576.91|564.91|575.38|563.38|514
1672755300000|2023-01-03 14:15:00|576.14|564.14|575.43|563.43|576.2|564.2|575.18|563.18|359
1672755600000|2023-01-03 14:20:00|575.44|563.44|575.31|563.31|575.59|563.59|574.75|562.75|263
1672755900000|2023-01-03 14:25:00|575.29|563.29|575.34|563.34|575.85|563.85|575|563|307
1672756200000|2023-01-03 14:30:00|575.33|563.33|575.91|563.91|576.39|564.39|574.74|562.74|531
1672756500000|2023-01-03 14:35:00|575.93|563.93|575.27|563.27|576.23|564.23|574.46|562.46|564
1672756800000|2023-01-03 14:40:00|575.28|563.28|575.26|563.26|576.94|564.94|575.23|563.23|487
1672757100000|2023-01-03 14:45:00|575.27|563.27|574.17|562.17|575.94|563.94|574.01|562.01|511
1672757400000|2023-01-03 14:50:00|574.15|562.15|572.53|560.53|574.53|562.53|572.05|560.05|608
1672757700000|2023-01-03 14:55:00|572.51|560.51|568.1|556.1|572.77|560.77|565.76|553.76|786
1672758000000|2023-01-03 15:00:00|568.13|556.13|569.22|557.22|569.65|557.65|568.04|556.04|658
1672758300000|2023-01-03 15:05:00|569.21|557.21|570.15|558.15|570.77|558.77|568.15|556.15|617
1672758600000|2023-01-03 15:10:00|570.2|558.2|568.88|556.88|570.63|558.63|568.67|556.67|605
1672758900000|2023-01-03 15:15:00|568.8|556.8|568.04|556.04|570.24|558.24|567.79|555.79|697
1672759200000|2023-01-03 15:20:00|568.05|556.05|567.97|555.97|568.16|556.16|566.98|554.98|596
1672759500000|2023-01-03 15:25:00|568.04|556.04|568.49|556.49|568.7|556.7|567.79|555.79|460
1672759800000|2023-01-03 15:30:00|568.48|556.48|567.05|555.05|568.48|556.48|566.32|554.32|616
1672760100000|2023-01-03 15:35:00|567.04|555.04|567.12|555.12|567.85|555.85|566.62|554.62|400
1672760400000|2023-01-03 15:40:00|567.11|555.11|568.07|556.07|568.49|556.49|567.09|555.09|329
1672760700000|2023-01-03 15:45:00|568.13|556.13|568.89|556.89|568.97|556.97|567.96|555.96|411
1672761000000|2023-01-03 15:50:00|568.9|556.9|568.07|556.07|568.93|556.93|567.96|555.96|379
1672761300000|2023-01-03 15:55:00|568.06|556.06|569.2|557.2|569.43|557.43|567.96|555.96|390
1672761600000|2023-01-03 16:00:00|569.21|557.21|568.62|556.62|569.28|557.28|568.51|556.51|384
1672761900000|2023-01-03 16:05:00|568.6|556.6|569.64|557.64|570.76|558.76|568.58|556.58|575
1672762200000|2023-01-03 16:10:00|569.66|557.66|568.3|556.3|569.85|557.85|568.13|556.13|572
1672762500000|2023-01-03 16:15:00|568.31|556.31|568.27|556.27|568.66|556.66|567.41|555.41|435
1672762800000|2023-01-03 16:20:00|568.29|556.29|568.33|556.33|569.06|557.06|567.35|555.35|452
1672763100000|2023-01-03 16:25:00|568.16|556.16|568.01|556.01|568.16|556.16|566.91|554.91|403
1672763400000|2023-01-03 16:30:00|567.97|555.97|567.48|555.48|567.97|555.97|566.98|554.98|414
1672763700000|2023-01-03 16:35:00|567.47|555.47|569.16|557.16|569.16|557.16|567.2|555.2|422
1672764000000|2023-01-03 16:40:00|569.15|557.15|568.51|556.51|569.24|557.24|568.48|556.48|373
1672764300000|2023-01-03 16:45:00|568.52|556.52|567.98|555.98|568.89|556.89|567.78|555.78|429
1672764600000|2023-01-03 16:50:00|567.97|555.97|568.11|556.11|568.37|556.37|567.53|555.53|427
1672764900000|2023-01-03 16:55:00|568.14|556.14|566.11|554.11|568.14|556.14|565.82|553.82|597
1672765200000|2023-01-03 17:00:00|566.1|554.1|567.02|555.02|567.14|555.14|565.5|553.5|482
1672765500000|2023-01-03 17:05:00|567.03|555.03|567.4|555.4|567.84|555.84|566.77|554.77|461
1672765800000|2023-01-03 17:10:00|567.42|555.42|567.12|555.12|567.98|555.98|567.08|555.08|477
1672766100000|2023-01-03 17:15:00|567.14|555.14|566.58|554.58|567.51|555.51|566.57|554.57|508
1672766400000|2023-01-03 17:20:00|566.61|554.61|565.6|553.6|567.07|555.07|565.44|553.44|399
1672766700000|2023-01-03 17:25:00|565.57|553.57|566.06|554.06|566.54|554.54|565.53|553.53|291
1672767000000|2023-01-03 17:30:00|566.07|554.07|566.99|554.99|567.36|555.36|566.02|554.02|312
1672767300000|2023-01-03 17:35:00|567.01|555.01|566.47|554.47|567.28|555.28|566.44|554.44|197
1672767600000|2023-01-03 17:40:00|566.48|554.48|564.91|552.91|566.48|554.48|564.75|552.75|342
1672767900000|2023-01-03 17:45:00|564.98|552.98|565.01|553.01|565.02|553.02|563.51|551.51|593
1672768200000|2023-01-03 17:50:00|565.02|553.02|565.5|553.5|565.72|553.72|564.83|552.83|408
1672768500000|2023-01-03 17:55:00|565.51|553.51|565.98|553.98|566.2|554.2|565.08|553.08|425
1672768800000|2023-01-03 18:00:00|565.97|553.97|565.13|553.13|565.97|553.97|563.81|551.81|524
1672769100000|2023-01-03 18:05:00|565.15|553.15|564.03|552.03|565.25|553.25|562.75|550.75|410
1672769400000|2023-01-03 18:10:00|564.04|552.04|564.05|552.05|564.83|552.83|563.89|551.89|342
1672769700000|2023-01-03 18:15:00|564.04|552.04|564.02|552.02|564.26|552.26|563.45|551.45|263
1672770000000|2023-01-03 18:20:00|564.03|552.03|563.93|551.93|564.16|552.16|563.53|551.53|261
1672770300000|2023-01-03 18:25:00|563.95|551.95|565.14|553.14|565.35|553.35|563.95|551.95|316
1672770600000|2023-01-03 18:30:00|565.15|553.15|564.95|552.95|565.26|553.26|564.62|552.62|326
1672770900000|2023-01-03 18:35:00|564.94|552.94|564.8|552.8|565.28|553.28|564.8|552.8|240
1672771200000|2023-01-03 18:40:00|564.78|552.78|564.82|552.82|565.27|553.27|564.68|552.68|207
1672771500000|2023-01-03 18:45:00|564.8|552.8|564.39|552.39|564.81|552.81|564.1|552.1|278
1672771800000|2023-01-03 18:50:00|564.37|552.37|564.86|552.86|565.13|553.13|564.29|552.29|329
1672772100000|2023-01-03 18:55:00|564.87|552.87|565.23|553.23|565.31|553.31|564.81|552.81|299
1672772400000|2023-01-03 19:00:00|565.22|553.22|565.41|553.41|565.41|553.41|564.85|552.85|250
1672772700000|2023-01-03 19:05:00|565.39|553.39|564.86|552.86|565.47|553.47|564.8|552.8|260
1672773000000|2023-01-03 19:10:00|564.83|552.83|564.59|552.59|564.96|552.96|564.07|552.07|321
1672773300000|2023-01-03 19:15:00|564.6|552.6|565.76|553.76|566.19|554.19|564.6|552.6|315
1672773600000|2023-01-03 19:20:00|565.77|553.77|565.45|553.45|566.1|554.1|565.22|553.22|341
1672773900000|2023-01-03 19:25:00|565.38|553.38|565.7|553.7|566.03|554.03|565.3|553.3|307
1672774200000|2023-01-03 19:30:00|565.73|553.73|565.62|553.62|565.84|553.84|565.18|553.18|237
1672774500000|2023-01-03 19:35:00|565.61|553.61|564.7|552.7|565.62|553.62|564.52|552.52|190
1672774800000|2023-01-03 19:40:00|564.73|552.73|565.36|553.36|565.61|553.61|564.57|552.57|281
1672775100000|2023-01-03 19:45:00|565.34|553.34|566.38|554.38|566.41|554.41|565.27|553.27|388
1672775400000|2023-01-03 19:50:00|566.37|554.37|565.81|553.81|566.51|554.51|565.52|553.52|345
1672775700000|2023-01-03 19:55:00|565.8|553.8|565.76|553.76|566.33|554.33|565.65|553.65|343
1672776000000|2023-01-03 20:00:00|565.75|553.75|565.8|553.8|566.14|554.14|565.43|553.43|267
1672776300000|2023-01-03 20:05:00|565.81|553.81|565.48|553.48|565.92|553.92|565.29|553.29|205
1672776600000|2023-01-03 20:10:00|565.49|553.49|566.54|554.54|566.56|554.56|565.49|553.49|191
1672776900000|2023-01-03 20:15:00|566.55|554.55|566.5|554.5|567.28|555.28|566.42|554.42|302
1672777200000|2023-01-03 20:20:00|566.49|554.49|565.99|553.99|566.49|554.49|565.69|553.69|199
1672777500000|2023-01-03 20:25:00|566.01|554.01|566.27|554.27|566.55|554.55|565.76|553.76|349
1672777800000|2023-01-03 20:30:00|566.3|554.3|566.93|554.93|567.14|555.14|566.18|554.18|302
1672778100000|2023-01-03 20:35:00|566.92|554.92|566.51|554.51|567.21|555.21|565.97|553.97|282
1672778400000|2023-01-03 20:40:00|566.52|554.52|565.73|553.73|566.53|554.53|565.65|553.65|259
1672778700000|2023-01-03 20:45:00|565.75|553.75|565.76|553.76|565.87|553.87|565.37|553.37|277
1672779000000|2023-01-03 20:50:00|565.79|553.79|565.78|553.78|566.21|554.21|565.64|553.64|273
1672779300000|2023-01-03 20:55:00|565.77|553.77|565.31|553.31|565.79|553.79|565.18|553.18|309
1672779600000|2023-01-03 21:00:00|565.32|553.32|565.44|553.44|565.7|553.7|565.32|553.32|309
1672779900000|2023-01-03 21:05:00|565.47|553.47|565.48|553.48|565.78|553.78|565.39|553.39|250
1672780200000|2023-01-03 21:10:00|565.49|553.49|565.93|553.93|565.96|553.96|565.36|553.36|291
1672780500000|2023-01-03 21:15:00|565.92|553.92|565.8|553.8|565.92|553.92|565.55|553.55|161
1672780800000|2023-01-03 21:20:00|565.79|553.79|565.49|553.49|566.02|554.02|565.42|553.42|198
1672781100000|2023-01-03 21:25:00|565.51|553.51|565.58|553.58|565.81|553.81|565.45|553.45|271
1672781400000|2023-01-03 21:30:00|565.61|553.61|565.24|553.24|565.66|553.66|565.23|553.23|272
1672781700000|2023-01-03 21:35:00|565.26|553.26|565.51|553.51|565.78|553.78|565.1|553.1|313
1672782000000|2023-01-03 21:40:00|565.5|553.5|566|554|566.53|554.53|565.42|553.42|226
1672782300000|2023-01-03 21:45:00|566.17|554.17|566.02|554.02|566.28|554.28|565.71|553.71|216
1672782600000|2023-01-03 21:50:00|566.01|554.01|566.19|554.19|566.42|554.42|565.93|553.93|204
1672782900000|2023-01-03 21:55:00|566.2|554.2|566.59|554.59|566.6|554.6|566.16|554.16|183
1672783200000|2023-01-03 22:00:00|566.58|554.58|566.85|554.85|566.85|554.85|566.54|554.54|66
1672783500000|2023-01-03 22:05:00|566.97|554.97|566.75|554.75|567.32|555.32|566.64|554.64|181
1672783800000|2023-01-03 22:10:00|566.76|554.76|566.09|554.09|566.82|554.82|566.03|554.03|219
1672784100000|2023-01-03 22:15:00|566.08|554.08|564.62|552.62|566.09|554.09|564.41|552.41|298
1672784400000|2023-01-03 22:20:00|564.61|552.61|564.13|552.13|564.79|552.79|563.65|551.65|229
1672784700000|2023-01-03 22:25:00|564.14|552.14|564.32|552.32|564.57|552.57|564.11|552.11|283
1672785000000|2023-01-03 22:30:00|564.33|552.33|564.25|552.25|564.41|552.41|564.18|552.18|69
1672785300000|2023-01-03 22:35:00|564.24|552.24|564.41|552.41|564.42|552.42|564.23|552.23|87
1672785600000|2023-01-03 22:40:00|564.4|552.4|564.6|552.6|564.67|552.67|564.38|552.38|113
1672785900000|2023-01-03 22:45:00|564.58|552.58|564.88|552.88|564.89|552.89|564.58|552.58|68
1672786200000|2023-01-03 22:50:00|564.87|552.87|565.35|553.35|565.35|553.35|564.87|552.87|75
1672786500000|2023-01-03 22:55:00|565.36|553.36|565.81|553.81|566.09|554.09|565.21|553.21|179
1672786800000|2023-01-03 23:00:00|565.8|553.8|565.82|553.82|566.28|554.28|565.67|553.67|240
1672787100000|2023-01-03 23:05:00|565.8|553.8|566.91|554.91|566.95|554.95|565.77|553.77|348
1672787400000|2023-01-03 23:10:00|566.92|554.92|567.08|555.08|567.92|555.92|566.88|554.88|229
1672787700000|2023-01-03 23:15:00|567.09|555.09|567.92|555.92|568.07|556.07|567.07|555.07|260
1672788000000|2023-01-03 23:20:00|567.91|555.91|567.61|555.61|568.15|556.15|567.53|555.53|204
1672788300000|2023-01-03 23:25:00|567.63|555.63|567.88|555.88|568.02|556.02|567.53|555.53|161
1672788600000|2023-01-03 23:30:00|567.89|555.89|567.25|555.25|568.03|556.03|566.93|554.93|265
1672788900000|2023-01-03 23:35:00|567.27|555.27|567.31|555.31|567.51|555.51|567.25|555.25|136
1672789200000|2023-01-03 23:40:00|567.33|555.33|567.58|555.58|567.61|555.61|567.28|555.28|111
1672789500000|2023-01-03 23:45:00|567.57|555.57|568.18|556.18|568.34|556.34|567.55|555.55|141
1672789800000|2023-01-03 23:50:00|568.19|556.19|568.28|556.28|568.67|556.67|568.16|556.16|241
1672790100000|2023-01-03 23:55:00|568.31|556.31|568.08|556.08|568.45|556.45|568.03|556.03|93
1672790400000|2023-01-04 00:00:00|568.09|556.09|567.76|555.76|568.8|556.8|567.39|555.39|360
1672790700000|2023-01-04 00:05:00|567.77|555.77|567.19|555.19|567.79|555.79|567.17|555.17|321
1672791000000|2023-01-04 00:10:00|567.18|555.18|567.49|555.49|567.72|555.72|567.13|555.13|312
1672791300000|2023-01-04 00:15:00|567.48|555.48|567.69|555.69|568.26|556.26|566.96|554.96|408
1672791600000|2023-01-04 00:20:00|567.68|555.68|568.04|556.04|568.06|556.06|567.32|555.32|397
1672791900000|2023-01-04 00:25:00|567.97|555.97|568.58|556.58|568.8|556.8|567.82|555.82|298
1672792200000|2023-01-04 00:30:00|568.59|556.59|568.75|556.75|568.9|556.9|568.23|556.23|306
1672792500000|2023-01-04 00:35:00|568.74|556.74|568.08|556.08|568.82|556.82|567.78|555.78|331
1672792800000|2023-01-04 00:40:00|568.1|556.1|567.53|555.53|568.25|556.25|567.35|555.35|361
1672793100000|2023-01-04 00:45:00|567.57|555.57|567.45|555.45|567.84|555.84|567.22|555.22|317
1672793400000|2023-01-04 00:50:00|567.47|555.47|567.86|555.86|568.18|556.18|567.41|555.41|240
1672793700000|2023-01-04 00:55:00|567.87|555.87|568.26|556.26|568.63|556.63|567.75|555.75|288
1672794000000|2023-01-04 01:00:00|568.28|556.28|568.95|556.95|569.04|557.04|568|556|250
1672794300000|2023-01-04 01:05:00|568.92|556.92|570.37|558.37|570.43|558.43|568.74|556.74|488
1672794600000|2023-01-04 01:10:00|570.36|558.36|572.35|560.35|572.69|560.69|570.35|558.35|524
1672794900000|2023-01-04 01:15:00|572.34|560.34|574.32|562.32|574.32|562.32|571.92|559.92|484
1672795200000|2023-01-04 01:20:00|574.71|562.71|573.45|561.45|575.64|563.64|573.03|561.03|709
1672795500000|2023-01-04 01:25:00|573.46|561.46|573.36|561.36|573.74|561.74|572.53|560.53|452
1672795800000|2023-01-04 01:30:00|573.38|561.38|575.43|563.43|575.8|563.8|573.37|561.37|515
1672796100000|2023-01-04 01:35:00|575.44|563.44|575.75|563.75|575.99|563.99|575.27|563.27|316
1672796400000|2023-01-04 01:40:00|575.73|563.73|575.89|563.89|575.98|563.98|575.49|563.49|335
1672796700000|2023-01-04 01:45:00|575.91|563.91|574.68|562.68|576|564|574.6|562.6|387
1672797000000|2023-01-04 01:50:00|574.7|562.7|572.9|560.9|574.7|562.7|572.88|560.88|396
1672797300000|2023-01-04 01:55:00|572.91|560.91|573.94|561.94|574.31|562.31|572.76|560.76|324
1672797600000|2023-01-04 02:00:00|573.93|561.93|574.97|562.97|575.35|563.35|573.92|561.92|408
1672797900000|2023-01-04 02:05:00|574.98|562.98|575.88|563.88|576.33|564.33|574.98|562.98|467
1672798200000|2023-01-04 02:10:00|575.87|563.87|574.91|562.91|576.08|564.08|574.74|562.74|424
1672798500000|2023-01-04 02:15:00|574.9|562.9|576.77|564.77|576.77|564.77|574.67|562.67|269
1672798800000|2023-01-04 02:20:00|576.72|564.72|575.5|563.5|576.74|564.74|575.3|563.3|261
1672799100000|2023-01-04 02:25:00|575.49|563.49|575.52|563.52|575.67|563.67|575.05|563.05|250
1672799400000|2023-01-04 02:30:00|575.53|563.53|577.49|565.49|577.55|565.55|575.53|563.53|299
1672799700000|2023-01-04 02:35:00|577.5|565.5|576.8|564.8|578.64|566.64|576.78|564.78|484
1672800000000|2023-01-04 02:40:00|576.79|564.79|578.4|566.4|578.82|566.82|576.75|564.75|337
1672800300000|2023-01-04 02:45:00|578.42|566.42|578.19|566.19|579.31|567.31|577.97|565.97|442
1672800600000|2023-01-04 02:50:00|578.2|566.2|579.19|567.19|579.33|567.33|577.46|565.46|399
1672800900000|2023-01-04 02:55:00|579.26|567.26|581.01|569.01|581.01|569.01|579.26|567.26|504
1672801200000|2023-01-04 03:00:00|581|569|581.32|569.32|582.18|570.18|580.73|568.73|580
1672801500000|2023-01-04 03:05:00|581.33|569.33|583.75|571.75|587.21|575.21|581.33|569.33|876
1672801800000|2023-01-04 03:10:00|583.73|571.73|583.88|571.88|584.49|572.49|582.56|570.56|824
1672802100000|2023-01-04 03:15:00|583.86|571.86|582.92|570.92|584.41|572.41|582.41|570.41|656
1672802400000|2023-01-04 03:20:00|582.94|570.94|583.28|571.28|584.78|572.78|582.92|570.92|573
1672802700000|2023-01-04 03:25:00|583.29|571.29|583.55|571.55|584.25|572.25|583.29|571.29|445
1672803000000|2023-01-04 03:30:00|583.59|571.59|583.61|571.61|583.68|571.68|583|571|355
1672803300000|2023-01-04 03:35:00|583.62|571.62|582.88|570.88|584.52|572.52|582.88|570.88|484
1672803600000|2023-01-04 03:40:00|582.86|570.86|582.44|570.44|582.97|570.97|581.93|569.93|375
1672803900000|2023-01-04 03:45:00|582.45|570.45|583.14|571.14|583.21|571.21|582.43|570.43|438
1672804200000|2023-01-04 03:50:00|583.12|571.12|586.18|574.18|586.3|574.3|583.11|571.11|455
1672804500000|2023-01-04 03:55:00|586.17|574.17|585.16|573.16|586.85|574.85|585|573|537
1672804800000|2023-01-04 04:00:00|585.15|573.15|585.81|573.81|586.22|574.22|585.09|573.09|544
1672805100000|2023-01-04 04:05:00|585.85|573.85|583.95|571.95|585.91|573.91|583.49|571.49|408
1672805400000|2023-01-04 04:10:00|583.94|571.94|582.63|570.63|584|572|582.21|570.21|308
1672805700000|2023-01-04 04:15:00|582.64|570.64|583.63|571.63|584.05|572.05|582.64|570.64|377
1672806000000|2023-01-04 04:20:00|583.64|571.64|583.7|571.7|584.39|572.39|583.64|571.64|245
1672806300000|2023-01-04 04:25:00|583.71|571.71|583.91|571.91|584.73|572.73|583.7|571.7|251
1672806600000|2023-01-04 04:30:00|583.9|571.9|584.89|572.89|585.12|573.12|583.9|571.9|222
1672806900000|2023-01-04 04:35:00|584.9|572.9|585.68|573.68|585.75|573.75|584.9|572.9|240
1672807200000|2023-01-04 04:40:00|585.69|573.69|585.4|573.4|586.05|574.05|585.28|573.28|245
1672807500000|2023-01-04 04:45:00|585.41|573.41|585.37|573.37|585.51|573.51|584.78|572.78|203
1672807800000|2023-01-04 04:50:00|585.38|573.38|584.58|572.58|585.46|573.46|584.53|572.53|376
1672808100000|2023-01-04 04:55:00|584.55|572.55|584.84|572.84|585.12|573.12|584.34|572.34|294
1672808400000|2023-01-04 05:00:00|584.8|572.8|584.91|572.91|585.43|573.43|584.77|572.77|282
1672808700000|2023-01-04 05:05:00|584.9|572.9|583.56|571.56|584.91|572.91|583.56|571.56|343
1672809000000|2023-01-04 05:10:00|583.55|571.55|582.95|570.95|583.79|571.79|582.63|570.63|411
1672809300000|2023-01-04 05:15:00|582.94|570.94|583.45|571.45|583.76|571.76|582.94|570.94|226
1672809600000|2023-01-04 05:20:00|583.46|571.46|584.37|572.37|584.55|572.55|583.45|571.45|309
1672809900000|2023-01-04 05:25:00|584.35|572.35|584.47|572.47|585.36|573.36|584.35|572.35|231
1672810200000|2023-01-04 05:30:00|584.48|572.48|584.29|572.29|584.97|572.97|584.2|572.2|208
1672810500000|2023-01-04 05:35:00|584.28|572.28|585.1|573.1|585.56|573.56|584.28|572.28|319
1672810800000|2023-01-04 05:40:00|585.11|573.11|584.75|572.75|585.38|573.38|584.54|572.54|347
1672811100000|2023-01-04 05:45:00|584.79|572.79|585.4|573.4|585.5|573.5|584.77|572.77|320
1672811400000|2023-01-04 05:50:00|585.39|573.39|586.08|574.08|586.35|574.35|585.36|573.36|275
1672811700000|2023-01-04 05:55:00|586.11|574.11|586.35|574.35|586.63|574.63|586.08|574.08|292
1672812000000|2023-01-04 06:00:00|586.36|574.36|585.83|573.83|586.59|574.59|585.68|573.68|265
1672812300000|2023-01-04 06:05:00|585.84|573.84|585.66|573.66|585.84|573.84|585.47|573.47|182
1672812600000|2023-01-04 06:10:00|585.65|573.65|584.94|572.94|585.65|573.65|584.8|572.8|172
1672812900000|2023-01-04 06:15:00|584.95|572.95|585.07|573.07|585.84|573.84|584.95|572.95|270
1672813200000|2023-01-04 06:20:00|585.08|573.08|585.62|573.62|585.76|573.76|585.04|573.04|269
1672813500000|2023-01-04 06:25:00|585.61|573.61|585.51|573.51|586.16|574.16|585.5|573.5|158
1672813800000|2023-01-04 06:30:00|585.5|573.5|584.89|572.89|585.83|573.83|584.83|572.83|169
1672814100000|2023-01-04 06:35:00|584.93|572.93|585.2|573.2|585.7|573.7|584.75|572.75|204
1672814400000|2023-01-04 06:40:00|585.19|573.19|586.62|574.62|586.74|574.74|584.8|572.8|250
1672814700000|2023-01-04 06:45:00|586.65|574.65|587.24|575.24|587.27|575.27|586.35|574.35|248
1672815000000|2023-01-04 06:50:00|587.25|575.25|587.78|575.78|587.78|575.78|587|575|222
1672815300000|2023-01-04 06:55:00|587.67|575.67|587.32|575.32|587.81|575.81|587.22|575.22|230
1672815600000|2023-01-04 07:00:00|587.37|575.37|585.95|573.95|589.46|577.46|585.95|573.95|565
1672815900000|2023-01-04 07:05:00|585.94|573.94|585.36|573.36|585.94|573.94|584.76|572.76|422
1672816200000|2023-01-04 07:10:00|585.37|573.37|585.47|573.47|586.21|574.21|585.27|573.27|285
1672816500000|2023-01-04 07:15:00|585.43|573.43|586.99|574.99|587.58|575.58|584.7|572.7|476
1672816800000|2023-01-04 07:20:00|587.03|575.03|586.2|574.2|587.25|575.25|586.11|574.11|385
1672817100000|2023-01-04 07:25:00|586.22|574.22|585.78|573.78|586.4|574.4|585.67|573.67|234
1672817400000|2023-01-04 07:30:00|585.76|573.76|586.05|574.05|586.2|574.2|585.51|573.51|435
1672817700000|2023-01-04 07:35:00|586.06|574.06|586.12|574.12|586.79|574.79|585.55|573.55|458
1672818000000|2023-01-04 07:40:00|586.11|574.11|586.01|574.01|586.33|574.33|585.63|573.63|333
1672818300000|2023-01-04 07:45:00|586.02|574.02|586.39|574.39|586.62|574.62|585.77|573.77|286
1672818600000|2023-01-04 07:50:00|586.14|574.14|585.35|573.35|586.14|574.14|585.26|573.26|247
1672818900000|2023-01-04 07:55:00|585.34|573.34|585.9|573.9|586.7|574.7|585.15|573.15|257
1672819200000|2023-01-04 08:00:00|585.89|573.89|586.38|574.38|586.58|574.58|585.53|573.53|341
1672819500000|2023-01-04 08:05:00|586.35|574.35|586.35|574.35|586.6|574.6|586.1|574.1|278
1672819800000|2023-01-04 08:10:00|586.34|574.34|586.26|574.26|587.11|575.11|585.93|573.93|423
1672820100000|2023-01-04 08:15:00|586.25|574.25|586.71|574.71|586.96|574.96|585.71|573.71|369
1672820400000|2023-01-04 08:20:00|586.69|574.69|584.6|572.6|588.39|576.39|584.24|572.24|517
1672820700000|2023-01-04 08:25:00|584.63|572.63|584.09|572.09|585.22|573.22|583.38|571.38|501
1672821000000|2023-01-04 08:30:00|584.15|572.15|582.1|570.1|584.21|572.21|581.91|569.91|436
1672821300000|2023-01-04 08:35:00|582.11|570.11|583.81|571.81|583.81|571.81|582.11|570.11|389
1672821600000|2023-01-04 08:40:00|583.82|571.82|583.78|571.78|584.52|572.52|583.57|571.57|312
1672821900000|2023-01-04 08:45:00|583.79|571.79|584.43|572.43|584.83|572.83|583.74|571.74|240
1672822200000|2023-01-04 08:50:00|584.45|572.45|585.68|573.68|585.77|573.77|584.31|572.31|370
1672822500000|2023-01-04 08:55:00|585.66|573.66|585.02|573.02|586.06|574.06|584.99|572.99|331
1672822800000|2023-01-04 09:00:00|585.03|573.03|584.16|572.16|585.08|573.08|583.34|571.34|379
1672823100000|2023-01-04 09:05:00|584.18|572.18|583.45|571.45|584.36|572.36|583.39|571.39|196
1672823400000|2023-01-04 09:10:00|583.4|571.4|583.28|571.28|583.45|571.45|582.55|570.55|346
1672823700000|2023-01-04 09:15:00|583.27|571.27|583.24|571.24|583.42|571.42|583|571|277
1672824000000|2023-01-04 09:20:00|583.02|571.02|583.42|571.42|583.71|571.71|582.99|570.99|302
1672824300000|2023-01-04 09:25:00|583.45|571.45|582.55|570.55|583.52|571.52|582.5|570.5|243
1672824600000|2023-01-04 09:30:00|582.57|570.57|582.47|570.47|583.07|571.07|582.42|570.42|231
1672824900000|2023-01-04 09:35:00|582.44|570.44|582.54|570.54|582.65|570.65|582.36|570.36|149
1672825200000|2023-01-04 09:40:00|582.53|570.53|583.11|571.11|583.11|571.11|582.14|570.14|294
1672825500000|2023-01-04 09:45:00|583.12|571.12|583.53|571.53|583.54|571.54|582.96|570.96|302
1672825800000|2023-01-04 09:50:00|583.54|571.54|582.75|570.75|583.96|571.96|582.64|570.64|427
1672826100000|2023-01-04 09:55:00|582.77|570.77|583.09|571.09|583.34|571.34|582.76|570.76|208
1672826400000|2023-01-04 10:00:00|583.08|571.08|583.4|571.4|583.4|571.4|583.02|571.02|220
1672826700000|2023-01-04 10:05:00|583.39|571.39|583.43|571.43|583.75|571.75|583.25|571.25|200
1672827000000|2023-01-04 10:10:00|583.45|571.45|583.06|571.06|583.76|571.76|582.8|570.8|167
1672827300000|2023-01-04 10:15:00|583.07|571.07|583.33|571.33|583.45|571.45|582.72|570.72|165
1672827600000|2023-01-04 10:20:00|583.34|571.34|582.92|570.92|583.34|571.34|582.7|570.7|94
1672827900000|2023-01-04 10:25:00|582.93|570.93|583.32|571.32|583.35|571.35|582.85|570.85|190
1672828200000|2023-01-04 10:30:00|583.31|571.31|583.7|571.7|583.96|571.96|583.08|571.08|196
1672828500000|2023-01-04 10:35:00|583.69|571.69|583.57|571.57|584.04|572.04|583.5|571.5|155
1672828800000|2023-01-04 10:40:00|583.69|571.69|582.78|570.78|583.7|571.7|582.78|570.78|230
1672829100000|2023-01-04 10:45:00|582.9|570.9|582.96|570.96|583.13|571.13|582.71|570.71|290
1672829400000|2023-01-04 10:50:00|582.94|570.94|583.09|571.09|583.13|571.13|582.76|570.76|146
1672829700000|2023-01-04 10:55:00|583.11|571.11|583.27|571.27|583.47|571.47|582.93|570.93|155
1672830000000|2023-01-04 11:00:00|583.25|571.25|583.42|571.42|583.48|571.48|582.94|570.94|121
1672830300000|2023-01-04 11:05:00|583.41|571.41|582.73|570.73|583.41|571.41|582.47|570.47|339
1672830600000|2023-01-04 11:10:00|582.82|570.82|583.03|571.03|583.04|571.04|582.55|570.55|93
1672830900000|2023-01-04 11:15:00|582.99|570.99|582.51|570.51|583.11|571.11|582.51|570.51|162
1672831200000|2023-01-04 11:20:00|582.52|570.52|582.49|570.49|582.68|570.68|582.41|570.41|112
1672831500000|2023-01-04 11:25:00|582.5|570.5|582.32|570.32|582.58|570.58|582.22|570.22|91
1672831800000|2023-01-04 11:30:00|582.34|570.34|582.55|570.55|582.61|570.61|582.34|570.34|97
1672832100000|2023-01-04 11:35:00|582.5|570.5|582.63|570.63|582.78|570.78|582.46|570.46|205
1672832400000|2023-01-04 11:40:00|582.62|570.62|582.96|570.96|583.1|571.1|582.48|570.48|163
1672832700000|2023-01-04 11:45:00|582.95|570.95|582.9|570.9|583.11|571.11|582.73|570.73|158
1672833000000|2023-01-04 11:50:00|582.91|570.91|583.19|571.19|583.4|571.4|582.81|570.81|161
1672833300000|2023-01-04 11:55:00|583.2|571.2|582.71|570.71|583.25|571.25|582.48|570.48|201
1672833600000|2023-01-04 12:00:00|582.69|570.69|582.45|570.45|582.9|570.9|582.14|570.14|269
1672833900000|2023-01-04 12:05:00|582.42|570.42|582.95|570.95|582.99|570.99|582.42|570.42|140
1672834200000|2023-01-04 12:10:00|582.97|570.97|583.86|571.86|584.52|572.52|582.97|570.97|259
1672834500000|2023-01-04 12:15:00|583.87|571.87|582.65|570.65|584.06|572.06|582.55|570.55|274
1672834800000|2023-01-04 12:20:00|582.66|570.66|583.54|571.54|583.95|571.95|582.56|570.56|211
1672835100000|2023-01-04 12:25:00|583.52|571.52|585.08|573.08|585.08|573.08|583.42|571.42|210
1672835400000|2023-01-04 12:30:00|585.07|573.07|584|572|585.41|573.41|583.97|571.97|305
1672835700000|2023-01-04 12:35:00|583.99|571.99|582.99|570.99|584.11|572.11|582.82|570.82|389
1672836000000|2023-01-04 12:40:00|583|571|583.07|571.07|583.3|571.3|582.89|570.89|236
1672836300000|2023-01-04 12:45:00|583.06|571.06|582.15|570.15|583.16|571.16|582.05|570.05|321
1672836600000|2023-01-04 12:50:00|582.16|570.16|581.91|569.91|582.39|570.39|581.54|569.54|268
1672836900000|2023-01-04 12:55:00|581.94|569.94|582.09|570.09|582.26|570.26|581.85|569.85|165
1672837200000|2023-01-04 13:00:00|582.05|570.05|582.69|570.69|582.77|570.77|581.82|569.82|164
1672837500000|2023-01-04 13:05:00|582.7|570.7|583.25|571.25|583.44|571.44|582.63|570.63|167
1672837800000|2023-01-04 13:10:00|583.23|571.23|583.38|571.38|583.71|571.71|583.19|571.19|99
1672838100000|2023-01-04 13:15:00|583.37|571.37|583.49|571.49|583.55|571.55|583.16|571.16|133
1672838400000|2023-01-04 13:20:00|583.53|571.53|583.86|571.86|583.89|571.89|583.26|571.26|255
1672838700000|2023-01-04 13:25:00|583.87|571.87|583.65|571.65|584.04|572.04|583.24|571.24|213
1672839000000|2023-01-04 13:30:00|583.61|571.61|584.01|572.01|584.22|572.22|583.61|571.61|158
1672839300000|2023-01-04 13:35:00|584|572|583.91|571.91|584.2|572.2|583.81|571.81|169
1672839600000|2023-01-04 13:40:00|583.9|571.9|584.12|572.12|584.35|572.35|583.9|571.9|190
1672839900000|2023-01-04 13:45:00|584.13|572.13|584.33|572.33|584.62|572.62|583.94|571.94|185
1672840200000|2023-01-04 13:50:00|584.35|572.35|587.05|575.05|589.69|577.69|584.24|572.24|373
1672840500000|2023-01-04 13:55:00|587.06|575.06|586.66|574.66|587.07|575.07|585.76|573.76|374
1672840800000|2023-01-04 14:00:00|586.69|574.69|585.69|573.69|586.77|574.77|585.62|573.62|305
1672841100000|2023-01-04 14:05:00|585.66|573.66|585.5|573.5|585.97|573.97|585.5|573.5|254
1672841400000|2023-01-04 14:10:00|585.51|573.51|584.77|572.77|585.58|573.58|584.67|572.67|266
1672841700000|2023-01-04 14:15:00|584.75|572.75|584.29|572.29|584.79|572.79|583.93|571.93|271
1672842000000|2023-01-04 14:20:00|584.28|572.28|585.23|573.23|585.3|573.3|584.09|572.09|176
1672842300000|2023-01-04 14:25:00|585.22|573.22|586.1|574.1|586.83|574.83|584.77|572.77|334
1672842600000|2023-01-04 14:30:00|586.11|574.11|585.2|573.2|586.46|574.46|584.71|572.71|532
1672842900000|2023-01-04 14:35:00|585.21|573.21|586.24|574.24|587.37|575.37|585.11|573.11|569
1672843200000|2023-01-04 14:40:00|586.32|574.32|584.91|572.91|586.93|574.93|584.76|572.76|549
1672843500000|2023-01-04 14:45:00|584.92|572.92|584.26|572.26|585.28|573.28|583.7|571.7|496
1672843800000|2023-01-04 14:50:00|584.25|572.25|584|572|584.82|572.82|583.49|571.49|418
1672844100000|2023-01-04 14:55:00|583.99|571.99|585.07|573.07|585.07|573.07|583.72|571.72|342
1672844400000|2023-01-04 15:00:00|585.03|573.03|582.73|570.73|585.94|573.94|582.65|570.65|929
1672844700000|2023-01-04 15:05:00|582.8|570.8|580.15|568.15|583.51|571.51|578.43|566.43|824
1672845000000|2023-01-04 15:10:00|580.16|568.16|581.98|569.98|582.05|570.05|579.21|567.21|632
1672845300000|2023-01-04 15:15:00|581.99|569.99|582.89|570.89|583.33|571.33|581.77|569.77|611
1672845600000|2023-01-04 15:20:00|582.92|570.92|582.36|570.36|583.29|571.29|581.61|569.61|483
1672845900000|2023-01-04 15:25:00|582.37|570.37|582.65|570.65|582.65|570.65|581.59|569.59|435
1672846200000|2023-01-04 15:30:00|582.66|570.66|583.92|571.92|583.92|571.92|582.45|570.45|476
1672846500000|2023-01-04 15:35:00|583.91|571.91|584.28|572.28|584.96|572.96|583.9|571.9|484
1672846800000|2023-01-04 15:40:00|584.34|572.34|585.27|573.27|585.28|573.28|583.79|571.79|427
1672847100000|2023-01-04 15:45:00|585.23|573.23|585.79|573.79|586.07|574.07|584.92|572.92|437
1672847400000|2023-01-04 15:50:00|585.73|573.73|586.63|574.63|586.85|574.85|585.73|573.73|439
1672847700000|2023-01-04 15:55:00|586.65|574.65|587.17|575.17|587.25|575.25|586.3|574.3|422
1672848000000|2023-01-04 16:00:00|587.18|575.18|586.46|574.46|587.26|575.26|585.57|573.57|559
1672848300000|2023-01-04 16:05:00|586.48|574.48|586.94|574.94|586.95|574.95|585.47|573.47|428
1672848600000|2023-01-04 16:10:00|586.93|574.93|589.33|577.33|589.35|577.35|586.9|574.9|442
1672848900000|2023-01-04 16:15:00|589.23|577.23|587.9|575.9|589.37|577.37|587.83|575.83|610
1672849200000|2023-01-04 16:20:00|587.88|575.88|587.01|575.01|588.43|576.43|586.92|574.92|379
1672849500000|2023-01-04 16:25:00|587|575|586.44|574.44|587.04|575.04|586.15|574.15|390
1672849800000|2023-01-04 16:30:00|586.43|574.43|586.12|574.12|587.34|575.34|586.09|574.09|434
1672850100000|2023-01-04 16:35:00|586.13|574.13|585.84|573.84|586.75|574.75|585.09|573.09|412
1672850400000|2023-01-04 16:40:00|585.88|573.88|585.7|573.7|586.12|574.12|584.9|572.9|403
1672850700000|2023-01-04 16:45:00|585.69|573.69|586.38|574.38|586.6|574.6|585.56|573.56|459
1672851000000|2023-01-04 16:50:00|586.45|574.45|587.01|575.01|587.11|575.11|586.07|574.07|408
1672851300000|2023-01-04 16:55:00|587.02|575.02|587.74|575.74|588.02|576.02|587.01|575.01|400
1672851600000|2023-01-04 17:00:00|587.73|575.73|586.91|574.91|588|576|586.88|574.88|276
1672851900000|2023-01-04 17:05:00|586.9|574.9|586.74|574.74|587.1|575.1|586.68|574.68|194
1672852200000|2023-01-04 17:10:00|586.73|574.73|585.97|573.97|586.81|574.81|585.8|573.8|224
1672852500000|2023-01-04 17:15:00|585.98|573.98|586.17|574.17|586.42|574.42|585.9|573.9|201
1672852800000|2023-01-04 17:20:00|586.15|574.15|587.56|575.56|587.82|575.82|586.14|574.14|354
1672853100000|2023-01-04 17:25:00|587.58|575.58|587.64|575.64|588.03|576.03|587.33|575.33|334
1672853400000|2023-01-04 17:30:00|587.63|575.63|589.34|577.34|591.38|579.38|587.53|575.53|760
1672853700000|2023-01-04 17:35:00|589.33|577.33|588.3|576.3|589.86|577.86|588.06|576.06|577
1672854000000|2023-01-04 17:40:00|588.34|576.34|589.19|577.19|589.2|577.2|588.13|576.13|414
1672854300000|2023-01-04 17:45:00|589.14|577.14|588.44|576.44|589.6|577.6|587.85|575.85|446
1672854600000|2023-01-04 17:50:00|588.43|576.43|587.42|575.42|588.75|576.75|587.35|575.35|326
1672854900000|2023-01-04 17:55:00|587.43|575.43|585.99|573.99|587.43|575.43|585.94|573.94|453
1672855200000|2023-01-04 18:00:00|586.01|574.01|587.01|575.01|587.49|575.49|585.95|573.95|465
1672855500000|2023-01-04 18:05:00|586.99|574.99|587.91|575.91|588.56|576.56|586.8|574.8|480
1672855800000|2023-01-04 18:10:00|587.9|575.9|587.36|575.36|588.05|576.05|586.74|574.74|375
1672856100000|2023-01-04 18:15:00|587.41|575.41|588|576|588.39|576.39|587.07|575.07|515
1672856400000|2023-01-04 18:20:00|588.05|576.05|588.08|576.08|588.21|576.21|587.39|575.39|401
1672856700000|2023-01-04 18:25:00|588.03|576.03|587.55|575.55|588.72|576.72|587.55|575.55|347
1672857000000|2023-01-04 18:30:00|587.57|575.57|587.91|575.91|588.04|576.04|587.24|575.24|308
1672857300000|2023-01-04 18:35:00|587.93|575.93|588.98|576.98|589.08|577.08|587.91|575.91|373
1672857600000|2023-01-04 18:40:00|588.95|576.95|589.19|577.19|589.56|577.56|588.8|576.8|326
1672857900000|2023-01-04 18:45:00|589.26|577.26|590.13|578.13|590.49|578.49|588.4|576.4|471
1672858200000|2023-01-04 18:50:00|590.12|578.12|589.85|577.85|590.68|578.68|589.61|577.61|643
1672858500000|2023-01-04 18:55:00|589.86|577.86|587.71|575.71|589.9|577.9|587.45|575.45|510
1672858800000|2023-01-04 19:00:00|587.65|575.65|584.87|572.87|589.63|577.63|583.69|571.69|994
1672859100000|2023-01-04 19:05:00|584.83|572.83|583.61|571.61|586.21|574.21|583.42|571.42|819
1672859400000|2023-01-04 19:10:00|583.6|571.6|584.56|572.56|584.71|572.71|582.8|570.8|667
1672859700000|2023-01-04 19:15:00|584.55|572.55|587|575|587|575|584.45|572.45|631
1672860000000|2023-01-04 19:20:00|586.99|574.99|585.01|573.01|587.82|575.82|584.76|572.76|656
1672860300000|2023-01-04 19:25:00|585.02|573.02|581.47|569.47|585.11|573.11|580.67|568.67|693
1672860600000|2023-01-04 19:30:00|581.51|569.51|582.16|570.16|582.73|570.73|580.73|568.73|648
1672860900000|2023-01-04 19:35:00|582.15|570.15|582.27|570.27|582.83|570.83|581.89|569.89|577
1672861200000|2023-01-04 19:40:00|582.26|570.26|582.25|570.25|583.01|571.01|581.88|569.88|458
1672861500000|2023-01-04 19:45:00|582.28|570.28|581.85|569.85|582.95|570.95|581.77|569.77|396
1672861800000|2023-01-04 19:50:00|581.84|569.84|580.97|568.97|581.85|569.85|580.97|568.97|375
1672862100000|2023-01-04 19:55:00|580.96|568.96|582.77|570.77|582.82|570.82|580.94|568.94|564
1672862400000|2023-01-04 20:00:00|582.76|570.76|582.36|570.36|582.77|570.77|581.99|569.99|402
1672862700000|2023-01-04 20:05:00|582.42|570.42|581.78|569.78|582.47|570.47|581.01|569.01|404
1672863000000|2023-01-04 20:10:00|581.79|569.79|581.09|569.09|582.05|570.05|580.99|568.99|342
1672863300000|2023-01-04 20:15:00|581.08|569.08|581.06|569.06|581.42|569.42|580.77|568.77|298
1672863600000|2023-01-04 20:20:00|581.08|569.08|580.47|568.47|581.15|569.15|579.84|567.84|363
1672863900000|2023-01-04 20:25:00|580.46|568.46|580.46|568.46|580.99|568.99|580.12|568.12|389
1672864200000|2023-01-04 20:30:00|580.44|568.44|580.24|568.24|580.57|568.57|579.97|567.97|481
1672864500000|2023-01-04 20:35:00|580.16|568.16|578.8|566.8|580.24|568.24|578.67|566.67|354
1672864800000|2023-01-04 20:40:00|578.78|566.78|578.7|566.7|578.79|566.79|577.07|565.07|480
1672865100000|2023-01-04 20:45:00|578.68|566.68|579.5|567.5|579.53|567.53|577.67|565.67|509
1672865400000|2023-01-04 20:50:00|579.6|567.6|579.22|567.22|580.03|568.03|578.85|566.85|360
1672865700000|2023-01-04 20:55:00|579.18|567.18|579.66|567.66|579.74|567.74|578.33|566.33|476
1672866000000|2023-01-04 21:00:00|579.65|567.65|580.07|568.07|580.24|568.24|578.9|566.9|497
1672866300000|2023-01-04 21:05:00|580.13|568.13|580.33|568.33|580.77|568.77|580.02|568.02|274
1672866600000|2023-01-04 21:10:00|580.32|568.32|580.55|568.55|580.75|568.75|580.06|568.06|194
1672866900000|2023-01-04 21:15:00|580.56|568.56|580.27|568.27|580.73|568.73|580.16|568.16|167
1672867200000|2023-01-04 21:20:00|580.3|568.3|580.39|568.39|580.52|568.52|580.18|568.18|145
1672867500000|2023-01-04 21:25:00|580.38|568.38|580.37|568.37|580.49|568.49|580.28|568.28|151
1672867800000|2023-01-04 21:30:00|580.44|568.44|580.55|568.55|580.91|568.91|580.36|568.36|206
1672868100000|2023-01-04 21:35:00|580.54|568.54|580.28|568.28|580.61|568.61|580.04|568.04|286
1672868400000|2023-01-04 21:40:00|580.27|568.27|580.07|568.07|580.46|568.46|579.98|567.98|146
1672868700000|2023-01-04 21:45:00|580.04|568.04|581.02|569.02|581.26|569.26|579.92|567.92|206
1672869000000|2023-01-04 21:50:00|581.06|569.06|580.58|568.58|581.15|569.15|580.25|568.25|247
1672869300000|2023-01-04 21:55:00|580.6|568.6|580.9|568.9|580.91|568.91|580.45|568.45|198
1672869600000|2023-01-04 22:00:00|580.89|568.89|580.92|568.92|581.05|569.05|580.65|568.65|133
1672869900000|2023-01-04 22:05:00|580.93|568.93|580.52|568.52|580.95|568.95|580.48|568.48|91
1672870200000|2023-01-04 22:10:00|580.51|568.51|580.09|568.09|580.51|568.51|580|568|206
1672870500000|2023-01-04 22:15:00|580.08|568.08|579.85|567.85|580.12|568.12|579.7|567.7|311
1672870800000|2023-01-04 22:20:00|579.86|567.86|580.57|568.57|580.57|568.57|579.79|567.79|189
1672871100000|2023-01-04 22:25:00|580.58|568.58|581.05|569.05|581.15|569.15|580.58|568.58|152
1672871400000|2023-01-04 22:30:00|581.06|569.06|580.96|568.96|581.12|569.12|580.88|568.88|134
1672871700000|2023-01-04 22:35:00|580.97|568.97|581.7|569.7|581.7|569.7|580.97|568.97|255
1672872000000|2023-01-04 22:40:00|581.72|569.72|581.84|569.84|582.18|570.18|581.72|569.72|117
1672872300000|2023-01-04 22:45:00|581.83|569.83|581.5|569.5|581.87|569.87|581.5|569.5|86
1672872600000|2023-01-04 22:50:00|581.49|569.49|581.61|569.61|581.63|569.63|581.49|569.49|66
1672872900000|2023-01-04 22:55:00|581.6|569.6|581.22|569.22|581.63|569.63|581.22|569.22|163
1672873200000|2023-01-04 23:00:00|581.27|569.27|582.26|570.26|582.56|570.56|581.22|569.22|225
1672873500000|2023-01-04 23:05:00|582.24|570.24|582.97|570.97|583.36|571.36|582.01|570.01|279
1672873800000|2023-01-04 23:10:00|582.99|570.99|584.53|572.53|584.82|572.82|582.97|570.97|405
1672874100000|2023-01-04 23:15:00|584.54|572.54|584.53|572.53|584.8|572.8|583.95|571.95|230
1672874400000|2023-01-04 23:20:00|584.54|572.54|585.35|573.35|585.37|573.37|584.54|572.54|229
1672874700000|2023-01-04 23:25:00|585.39|573.39|586.05|574.05|586.05|574.05|585.07|573.07|241
1672875000000|2023-01-04 23:30:00|586.06|574.06|586.6|574.6|586.63|574.63|585.9|573.9|240
1672875300000|2023-01-04 23:35:00|586.61|574.61|586.77|574.77|586.84|574.84|586.13|574.13|154
1672875600000|2023-01-04 23:40:00|586.78|574.78|586.63|574.63|587.18|575.18|586.59|574.59|112
1672875900000|2023-01-04 23:45:00|586.64|574.64|586.32|574.32|586.85|574.85|586.22|574.22|220
1672876200000|2023-01-04 23:50:00|586.31|574.31|587.19|575.19|587.2|575.2|586.26|574.26|274
1672876500000|2023-01-04 23:55:00|587.21|575.21|586.99|574.99|587.46|575.46|586.76|574.76|237
1672876800000|2023-01-05 00:00:00|587|575|586.87|574.87|587.74|575.74|586.61|574.61|343
1672877100000|2023-01-05 00:05:00|586.86|574.86|585.75|573.75|586.86|574.86|585.71|573.71|370
1672877400000|2023-01-05 00:10:00|585.73|573.73|585.69|573.69|585.9|573.9|585.42|573.42|382
1672877700000|2023-01-05 00:15:00|585.7|573.7|587.53|575.53|587.56|575.56|585.7|573.7|528
1672878000000|2023-01-05 00:20:00|587.51|575.51|586.98|574.98|587.53|575.53|586.92|574.92|268
1672878300000|2023-01-05 00:25:00|586.99|574.99|586.77|574.77|587.11|575.11|586.54|574.54|305
1672878600000|2023-01-05 00:30:00|586.75|574.75|586.19|574.19|586.94|574.94|586.16|574.16|242
1672878900000|2023-01-05 00:35:00|586.39|574.39|585.84|573.84|586.39|574.39|585.57|573.57|263
1672879200000|2023-01-05 00:40:00|585.94|573.94|585.51|573.51|586.01|574.01|585.42|573.42|199
1672879500000|2023-01-05 00:45:00|585.53|573.53|583.66|571.66|585.74|573.74|583.61|571.61|436
1672879800000|2023-01-05 00:50:00|583.62|571.62|582.88|570.88|583.79|571.79|582.68|570.68|334
1672880100000|2023-01-05 00:55:00|582.97|570.97|582.49|570.49|583.2|571.2|582.49|570.49|591
1672880400000|2023-01-05 01:00:00|582.51|570.51|583.49|571.49|583.83|571.83|582.49|570.49|267
1672880700000|2023-01-05 01:05:00|583.48|571.48|580.97|568.97|583.49|571.49|580.47|568.47|422
1672881000000|2023-01-05 01:10:00|580.95|568.95|581.58|569.58|581.6|569.6|580.4|568.4|359
1672881300000|2023-01-05 01:15:00|581.52|569.52|581.81|569.81|581.94|569.94|581.51|569.51|262
1672881600000|2023-01-05 01:20:00|581.79|569.79|582.3|570.3|582.76|570.76|581.79|569.79|221
1672881900000|2023-01-05 01:25:00|582.31|570.31|583.19|571.19|583.42|571.42|582.3|570.3|236
1672882200000|2023-01-05 01:30:00|583.18|571.18|584.33|572.33|585.28|573.28|583.16|571.16|365
1672882500000|2023-01-05 01:35:00|584.35|572.35|583.61|571.61|584.81|572.81|583.22|571.22|362
1672882800000|2023-01-05 01:40:00|583.66|571.66|584.08|572.08|584.4|572.4|583.66|571.66|223
1672883100000|2023-01-05 01:45:00|584.03|572.03|584.88|572.88|584.96|572.96|584|572|401
1672883400000|2023-01-05 01:50:00|584.87|572.87|584.18|572.18|585.2|573.2|584.12|572.12|387
1672883700000|2023-01-05 01:55:00|584.17|572.17|583.84|571.84|584.17|572.17|583.67|571.67|223
1672884000000|2023-01-05 02:00:00|583.88|571.88|582.56|570.56|584.24|572.24|582.5|570.5|350
1672884300000|2023-01-05 02:05:00|582.5|570.5|582.76|570.76|583.01|571.01|581.67|569.67|442
1672884600000|2023-01-05 02:10:00|582.78|570.78|582.5|570.5|582.99|570.99|582.27|570.27|402
1672884900000|2023-01-05 02:15:00|582.48|570.48|582.93|570.93|583.14|571.14|582.11|570.11|534
1672885200000|2023-01-05 02:20:00|582.94|570.94|582.12|570.12|583.25|571.25|582.04|570.04|468
1672885500000|2023-01-05 02:25:00|582.11|570.11|581.95|569.95|582.69|570.69|581.68|569.68|395
1672885800000|2023-01-05 02:30:00|581.93|569.93|582.21|570.21|582.44|570.44|581.62|569.62|381
1672886100000|2023-01-05 02:35:00|582.2|570.2|582.22|570.22|582.9|570.9|582.19|570.19|369
1672886400000|2023-01-05 02:40:00|582.19|570.19|582.47|570.47|582.78|570.78|582.06|570.06|378
1672886700000|2023-01-05 02:45:00|582.46|570.46|583.33|571.33|583.49|571.49|582.28|570.28|499
1672887000000|2023-01-05 02:50:00|583.37|571.37|583.75|571.75|584.08|572.08|583.35|571.35|398
1672887300000|2023-01-05 02:55:00|583.73|571.73|583.33|571.33|584.02|572.02|582.97|570.97|406
1672887600000|2023-01-05 03:00:00|583.34|571.34|583.3|571.3|583.89|571.89|583.08|571.08|339
1672887900000|2023-01-05 03:05:00|583.29|571.29|582.54|570.54|583.33|571.33|582.4|570.4|307
1672888200000|2023-01-05 03:10:00|582.55|570.55|583.04|571.04|583.22|571.22|582.22|570.22|323
1672888500000|2023-01-05 03:15:00|583|571|582.4|570.4|583.05|571.05|581.7|569.7|371
1672888800000|2023-01-05 03:20:00|582.39|570.39|581.68|569.68|582.45|570.45|581.68|569.68|270
1672889100000|2023-01-05 03:25:00|581.61|569.61|581.88|569.88|582.08|570.08|581.27|569.27|281
1672889400000|2023-01-05 03:30:00|581.99|569.99|581.25|569.25|582.41|570.41|581.19|569.19|323
1672889700000|2023-01-05 03:35:00|581.29|569.29|581.32|569.32|581.51|569.51|580.85|568.85|272
1672890000000|2023-01-05 03:40:00|581.31|569.31|580.93|568.93|581.56|569.56|580.74|568.74|211
1672890300000|2023-01-05 03:45:00|580.92|568.92|581.68|569.68|581.69|569.69|580.76|568.76|339
1672890600000|2023-01-05 03:50:00|581.65|569.65|581.63|569.63|581.77|569.77|580.97|568.97|260
1672890900000|2023-01-05 03:55:00|581.68|569.68|582.34|570.34|582.41|570.41|581.65|569.65|244
1672891200000|2023-01-05 04:00:00|582.33|570.33|582.9|570.9|583.02|571.02|582.3|570.3|341
1672891500000|2023-01-05 04:05:00|582.88|570.88|582.81|570.81|583.26|571.26|582.3|570.3|320
1672891800000|2023-01-05 04:10:00|582.79|570.79|583.75|571.75|584.36|572.36|582.44|570.44|414
1672892100000|2023-01-05 04:15:00|583.73|571.73|583.84|571.84|584.4|572.4|583.27|571.27|384
1672892400000|2023-01-05 04:20:00|583.9|571.9|583.01|571.01|584.01|572.01|582.94|570.94|192
1672892700000|2023-01-05 04:25:00|583|571|583.57|571.57|583.6|571.6|582.87|570.87|243
1672893000000|2023-01-05 04:30:00|583.59|571.59|582.91|570.91|583.79|571.79|582.7|570.7|234
1672893300000|2023-01-05 04:35:00|582.9|570.9|582.5|570.5|582.95|570.95|582.34|570.34|341
1672893600000|2023-01-05 04:40:00|582.49|570.49|583.87|571.87|583.93|571.93|582.49|570.49|186
1672893900000|2023-01-05 04:45:00|583.86|571.86|583.7|571.7|583.86|571.86|583.37|571.37|289
1672894200000|2023-01-05 04:50:00|583.68|571.68|583.92|571.92|584.47|572.47|583.55|571.55|401
1672894500000|2023-01-05 04:55:00|583.86|571.86|584.4|572.4|584.68|572.68|583.83|571.83|282
1672894800000|2023-01-05 05:00:00|584.38|572.38|585.25|573.25|585.31|573.31|584.3|572.3|385
1672895100000|2023-01-05 05:05:00|585.24|573.24|585.02|573.02|585.72|573.72|584.95|572.95|391
1672895400000|2023-01-05 05:10:00|585.01|573.01|585.67|573.67|585.72|573.72|584.94|572.94|291
1672895700000|2023-01-05 05:15:00|585.72|573.72|585.07|573.07|585.91|573.91|584.82|572.82|294
1672896000000|2023-01-05 05:20:00|585.06|573.06|585.29|573.29|585.9|573.9|585.02|573.02|331
1672896300000|2023-01-05 05:25:00|585.3|573.3|584.46|572.46|585.61|573.61|584.24|572.24|249
1672896600000|2023-01-05 05:30:00|584.53|572.53|584.11|572.11|585.15|573.15|583.85|571.85|328
1672896900000|2023-01-05 05:35:00|584.1|572.1|584.58|572.58|584.74|572.74|584.1|572.1|215
1672897200000|2023-01-05 05:40:00|584.59|572.59|584.13|572.13|585.41|573.41|584.07|572.07|337
1672897500000|2023-01-05 05:45:00|584.18|572.18|584.23|572.23|584.82|572.82|584.02|572.02|313
1672897800000|2023-01-05 05:50:00|584.24|572.24|584.45|572.45|584.79|572.79|583.94|571.94|407
1672898100000|2023-01-05 05:55:00|584.44|572.44|584.45|572.45|585.1|573.1|584.08|572.08|453
1672898400000|2023-01-05 06:00:00|584.46|572.46|584.52|572.52|585.12|573.12|584.36|572.36|347
1672898700000|2023-01-05 06:05:00|584.51|572.51|584.35|572.35|584.52|572.52|584.25|572.25|207
1672899000000|2023-01-05 06:10:00|584.36|572.36|583.84|571.84|584.36|572.36|583.65|571.65|293
1672899300000|2023-01-05 06:15:00|583.8|571.8|583.5|571.5|583.85|571.85|583.44|571.44|195
1672899600000|2023-01-05 06:20:00|583.51|571.51|583.35|571.35|583.67|571.67|582.91|570.91|300
1672899900000|2023-01-05 06:25:00|583.34|571.34|582.66|570.66|584.51|572.51|582.56|570.56|435
1672900200000|2023-01-05 06:30:00|582.65|570.65|581.67|569.67|582.68|570.68|581.67|569.67|293
1672900500000|2023-01-05 06:35:00|581.68|569.68|581.47|569.47|581.75|569.75|580.65|568.65|496
1672900800000|2023-01-05 06:40:00|581.53|569.53|581.4|569.4|581.56|569.56|580.9|568.9|306
1672901100000|2023-01-05 06:45:00|581.41|569.41|581.07|569.07|581.44|569.44|580.8|568.8|324
1672901400000|2023-01-05 06:50:00|581.08|569.08|581.62|569.62|581.73|569.73|580.93|568.93|331
1672901700000|2023-01-05 06:55:00|581.63|569.63|581.51|569.51|582.09|570.09|581.51|569.51|500
1672902000000|2023-01-05 07:00:00|581.52|569.52|581.34|569.34|581.63|569.63|581.03|569.03|338
1672902300000|2023-01-05 07:05:00|581.37|569.37|581.64|569.64|581.82|569.82|581.28|569.28|269
1672902600000|2023-01-05 07:10:00|581.61|569.61|580.78|568.78|581.61|569.61|580.77|568.77|220
1672902900000|2023-01-05 07:15:00|580.79|568.79|580.71|568.71|580.97|568.97|580.14|568.14|261
1672903200000|2023-01-05 07:20:00|580.69|568.69|579.7|567.7|580.83|568.83|579.39|567.39|371
1672903500000|2023-01-05 07:25:00|579.71|567.71|579.31|567.31|579.95|567.95|578.79|566.79|377
1672903800000|2023-01-05 07:30:00|579.35|567.35|580.34|568.34|580.39|568.39|579.09|567.09|450
1672904100000|2023-01-05 07:35:00|580.33|568.33|581.25|569.25|581.28|569.28|580.33|568.33|313
1672904400000|2023-01-05 07:40:00|581.28|569.28|580.79|568.79|581.62|569.62|580.74|568.74|294
1672904700000|2023-01-05 07:45:00|580.8|568.8|581.3|569.3|581.52|569.52|580.8|568.8|295
1672905000000|2023-01-05 07:50:00|581.34|569.34|582.24|570.24|582.4|570.4|581.24|569.24|303
1672905300000|2023-01-05 07:55:00|582.15|570.15|582.35|570.35|582.67|570.67|582.13|570.13|319
1672905600000|2023-01-05 08:00:00|582.34|570.34|581.74|569.74|582.34|570.34|581.58|569.58|310
1672905900000|2023-01-05 08:05:00|581.9|569.9|581.74|569.74|582.34|570.34|581.42|569.42|326
1672906200000|2023-01-05 08:10:00|581.78|569.78|581.34|569.34|581.79|569.79|580.75|568.75|365
1672906500000|2023-01-05 08:15:00|581.33|569.33|579.6|567.6|581.33|569.33|579.6|567.6|290
1672906800000|2023-01-05 08:20:00|579.61|567.61|579.94|567.94|579.94|567.94|579.45|567.45|236
1672907100000|2023-01-05 08:25:00|579.95|567.95|579.85|567.85|580.45|568.45|579.72|567.72|226
1672907400000|2023-01-05 08:30:00|579.8|567.8|579.05|567.05|579.8|567.8|579.04|567.04|281
1672907700000|2023-01-05 08:35:00|579.06|567.06|578.73|566.73|579.07|567.07|577.83|565.83|283
1672908000000|2023-01-05 08:40:00|578.75|566.75|579.5|567.5|579.52|567.52|577.76|565.76|379
1672908300000|2023-01-05 08:45:00|579.53|567.53|580.14|568.14|580.18|568.18|579.31|567.31|205
1672908600000|2023-01-05 08:50:00|580.23|568.23|579.52|567.52|580.3|568.3|579.35|567.35|240
1672908900000|2023-01-05 08:55:00|579.62|567.62|579.73|567.73|579.91|567.91|579.51|567.51|135
1672909200000|2023-01-05 09:00:00|579.76|567.76|578.82|566.82|579.82|567.82|578.76|566.76|205
1672909500000|2023-01-05 09:05:00|578.81|566.81|578.58|566.58|579.07|567.07|578.29|566.29|304
1672909800000|2023-01-05 09:10:00|578.55|566.55|578.72|566.72|578.82|566.82|578.4|566.4|149
1672910100000|2023-01-05 09:15:00|578.73|566.73|578.88|566.88|578.9|566.9|578.16|566.16|270
1672910400000|2023-01-05 09:20:00|578.89|566.89|579.65|567.65|579.76|567.76|578.88|566.88|192
1672910700000|2023-01-05 09:25:00|579.72|567.72|578.73|566.73|579.72|567.72|578.73|566.73|195
1672911000000|2023-01-05 09:30:00|578.74|566.74|578.78|566.78|579.18|567.18|578.47|566.47|182
1672911300000|2023-01-05 09:35:00|578.79|566.79|577.99|565.99|579.06|567.06|577.61|565.61|392
1672911600000|2023-01-05 09:40:00|577.94|565.94|577.88|565.88|578.49|566.49|577.75|565.75|240
1672911900000|2023-01-05 09:45:00|577.86|565.86|575.82|563.82|577.88|565.88|574.9|562.9|523
1672912200000|2023-01-05 09:50:00|575.83|563.83|576.26|564.26|576.34|564.34|574.74|562.74|373
1672912500000|2023-01-05 09:55:00|576.27|564.27|577.43|565.43|577.49|565.49|576.27|564.27|255
1672912800000|2023-01-05 10:00:00|577.44|565.44|577.89|565.89|577.92|565.92|576.69|564.69|276
1672913100000|2023-01-05 10:05:00|577.91|565.91|578.27|566.27|578.43|566.43|577.83|565.83|260
1672913400000|2023-01-05 10:10:00|578.28|566.28|578.28|566.28|578.34|566.34|578.14|566.14|161
1672913700000|2023-01-05 10:15:00|578.3|566.3|578.78|566.78|579.12|567.12|578.28|566.28|282
1672914000000|2023-01-05 10:20:00|578.76|566.76|578.67|566.67|579.01|567.01|578.45|566.45|245
1672914300000|2023-01-05 10:25:00|578.68|566.68|578.25|566.25|578.93|566.93|578.25|566.25|227
1672914600000|2023-01-05 10:30:00|578.24|566.24|578.3|566.3|578.47|566.47|578.24|566.24|142
1672914900000|2023-01-05 10:35:00|578.27|566.27|579.05|567.05|579.11|567.11|578.27|566.27|207
1672915200000|2023-01-05 10:40:00|579.03|567.03|578.66|566.66|579.56|567.56|578.61|566.61|220
1672915500000|2023-01-05 10:45:00|578.67|566.67|577.91|565.91|578.72|566.72|577.91|565.91|146
1672915800000|2023-01-05 10:50:00|577.92|565.92|578.69|566.69|578.69|566.69|577.64|565.64|216
1672916100000|2023-01-05 10:55:00|578.68|566.68|578.01|566.01|578.69|566.69|577.82|565.82|204
1672916400000|2023-01-05 11:00:00|578.02|566.02|577.65|565.65|578.5|566.5|577.62|565.62|182
1672916700000|2023-01-05 11:05:00|577.64|565.64|577.42|565.42|577.64|565.64|577.17|565.17|180
1672917000000|2023-01-05 11:10:00|577.43|565.43|577.7|565.7|577.86|565.86|577.23|565.23|191
1672917300000|2023-01-05 11:15:00|577.73|565.73|577.41|565.41|578.1|566.1|577.38|565.38|162
1672917600000|2023-01-05 11:20:00|577.39|565.39|576.58|564.58|577.43|565.43|576.55|564.55|222
1672917900000|2023-01-05 11:25:00|576.56|564.56|576.16|564.16|576.65|564.65|576.11|564.11|203
1672918200000|2023-01-05 11:30:00|576.17|564.17|576.95|564.95|576.98|564.98|576.02|564.02|251
1672918500000|2023-01-05 11:35:00|576.96|564.96|577.84|565.84|577.87|565.87|576.78|564.78|237
1672918800000|2023-01-05 11:40:00|577.77|565.77|577.83|565.83|578.06|566.06|577.37|565.37|246
1672919100000|2023-01-05 11:45:00|577.89|565.89|577.34|565.34|577.92|565.92|577.15|565.15|246
1672919400000|2023-01-05 11:50:00|577.32|565.32|578.47|566.47|578.57|566.57|577.13|565.13|297
1672919700000|2023-01-05 11:55:00|578.44|566.44|578.12|566.12|578.65|566.65|577.77|565.77|347
1672920000000|2023-01-05 12:00:00|578.11|566.11|577.22|565.22|578.15|566.15|577.19|565.19|194
1672920300000|2023-01-05 12:05:00|577.2|565.2|577.1|565.1|577.53|565.53|577.03|565.03|138
1672920600000|2023-01-05 12:10:00|577.06|565.06|575.68|563.68|577.06|565.06|575.4|563.4|290
1672920900000|2023-01-05 12:15:00|575.67|563.67|575.47|563.47|575.71|563.71|575.21|563.21|183
1672921200000|2023-01-05 12:20:00|575.48|563.48|574.77|562.77|575.56|563.56|574.77|562.77|136
1672921500000|2023-01-05 12:25:00|574.81|562.81|575.31|563.31|575.61|563.61|574.81|562.81|217
1672921800000|2023-01-05 12:30:00|575.29|563.29|576.2|564.2|576.23|564.23|574.98|562.98|205
1672922100000|2023-01-05 12:35:00|576.18|564.18|576.41|564.41|576.41|564.41|576.11|564.11|243
1672922400000|2023-01-05 12:40:00|576.33|564.33|576.35|564.35|576.53|564.53|576.28|564.28|153
1672922700000|2023-01-05 12:45:00|576.39|564.39|576.91|564.91|576.93|564.93|576.13|564.13|140
1672923000000|2023-01-05 12:50:00|576.9|564.9|576.32|564.32|576.9|564.9|576.28|564.28|126
1672923300000|2023-01-05 12:55:00|576.29|564.29|576.49|564.49|576.59|564.59|576.07|564.07|78
1672923600000|2023-01-05 13:00:00|576.47|564.47|575.95|563.95|576.51|564.51|575.77|563.77|138
1672923900000|2023-01-05 13:05:00|575.94|563.94|576.83|564.83|576.83|564.83|575.86|563.86|161
1672924200000|2023-01-05 13:10:00|576.77|564.77|577.23|565.23|577.31|565.31|576.26|564.26|202
1672924500000|2023-01-05 13:15:00|577.25|565.25|574.81|562.81|577.64|565.64|574.8|562.8|661
1672924800000|2023-01-05 13:20:00|574.8|562.8|575.08|563.08|575.18|563.18|574.58|562.58|371
1672925100000|2023-01-05 13:25:00|575.09|563.09|575.62|563.62|575.75|563.75|574.55|562.55|332
1672925400000|2023-01-05 13:30:00|575.6|563.6|575.48|563.48|576.35|564.35|574.92|562.92|692
1672925700000|2023-01-05 13:35:00|575.47|563.47|573.22|561.22|575.48|563.48|572.56|560.56|494
1672926000000|2023-01-05 13:40:00|573.23|561.23|574.62|562.62|574.71|562.71|573.04|561.04|463
1672926300000|2023-01-05 13:45:00|574.64|562.64|575.1|563.1|575.31|563.31|574.3|562.3|344
1672926600000|2023-01-05 13:50:00|575.09|563.09|574.57|562.57|575.2|563.2|574.49|562.49|371
1672926900000|2023-01-05 13:55:00|574.55|562.55|573.73|561.73|574.74|562.74|573.5|561.5|369
1672927200000|2023-01-05 14:00:00|573.74|561.74|574.56|562.56|575.01|563.01|573.28|561.28|608
1672927500000|2023-01-05 14:05:00|574.55|562.55|575.4|563.4|575.88|563.88|574.24|562.24|481
1672927800000|2023-01-05 14:10:00|575.39|563.39|575.65|563.65|575.81|563.81|575.28|563.28|228
1672928100000|2023-01-05 14:15:00|575.64|563.64|576.05|564.05|576.18|564.18|575.6|563.6|341
1672928400000|2023-01-05 14:20:00|576.07|564.07|575.12|563.12|576.07|564.07|574.84|562.84|343
1672928700000|2023-01-05 14:25:00|575.15|563.15|575.69|563.69|575.75|563.75|575.06|563.06|256
1672929000000|2023-01-05 14:30:00|575.68|563.68|574.62|562.62|575.76|563.76|573.79|561.79|597
1672929300000|2023-01-05 14:35:00|574.65|562.65|574.3|562.3|574.9|562.9|574.08|562.08|531
1672929600000|2023-01-05 14:40:00|574.32|562.32|573.96|561.96|574.32|562.32|572.98|560.98|723
1672929900000|2023-01-05 14:45:00|573.93|561.93|574.82|562.82|574.82|562.82|573.19|561.19|648
1672930200000|2023-01-05 14:50:00|574.81|562.81|575.82|563.82|575.85|563.85|574.73|562.73|463
1672930500000|2023-01-05 14:55:00|575.81|563.81|576.95|564.95|577.41|565.41|575.48|563.48|516
1672930800000|2023-01-05 15:00:00|576.94|564.94|578.52|566.52|579|567|576.2|564.2|696
1672931100000|2023-01-05 15:05:00|578.5|566.5|579.32|567.32|579.56|567.56|577.76|565.76|673
1672931400000|2023-01-05 15:10:00|579.29|567.29|579.33|567.33|579.68|567.68|578.38|566.38|624
1672931700000|2023-01-05 15:15:00|579.34|567.34|577.9|565.9|579.54|567.54|577.47|565.47|549
1672932000000|2023-01-05 15:20:00|577.89|565.89|577.86|565.86|577.98|565.98|577.46|565.46|470
1672932300000|2023-01-05 15:25:00|577.85|565.85|578.57|566.57|578.97|566.97|577.61|565.61|454
1672932600000|2023-01-05 15:30:00|578.55|566.55|578.43|566.43|578.77|566.77|578.01|566.01|332
1672932900000|2023-01-05 15:35:00|578.44|566.44|578.67|566.67|578.86|566.86|577.9|565.9|290
1672933200000|2023-01-05 15:40:00|578.68|566.68|579.47|567.47|579.53|567.53|578.37|566.37|278
1672933500000|2023-01-05 15:45:00|579.46|567.46|578.47|566.47|579.76|567.76|578.21|566.21|409
1672933800000|2023-01-05 15:50:00|578.5|566.5|577.69|565.69|578.51|566.51|577.48|565.48|350
1672934100000|2023-01-05 15:55:00|577.68|565.68|577.76|565.76|578.07|566.07|577.41|565.41|316
1672934400000|2023-01-05 16:00:00|577.73|565.73|577.79|565.79|577.84|565.84|576.65|564.65|495
1672934700000|2023-01-05 16:05:00|577.8|565.8|578.02|566.02|578.33|566.33|577.62|565.62|405
1672935000000|2023-01-05 16:10:00|578.01|566.01|578.16|566.16|578.85|566.85|578.01|566.01|297
1672935300000|2023-01-05 16:15:00|578.25|566.25|577.66|565.66|578.59|566.59|577.53|565.53|338
1672935600000|2023-01-05 16:20:00|577.65|565.65|576.52|564.52|577.72|565.72|576.38|564.38|353
1672935900000|2023-01-05 16:25:00|576.53|564.53|577.29|565.29|577.3|565.3|576.46|564.46|318
1672936200000|2023-01-05 16:30:00|577.28|565.28|576.67|564.67|577.34|565.34|576.57|564.57|251
1672936500000|2023-01-05 16:35:00|576.66|564.66|577.39|565.39|577.39|565.39|576.4|564.4|269
1672936800000|2023-01-05 16:40:00|577.52|565.52|579.33|567.33|579.61|567.61|577.5|565.5|451
1672937100000|2023-01-05 16:45:00|579.34|567.34|579.07|567.07|579.49|567.49|578.78|566.78|355
1672937400000|2023-01-05 16:50:00|579.05|567.05|578.85|566.85|579.23|567.23|578.8|566.8|252
1672937700000|2023-01-05 16:55:00|578.86|566.86|579.15|567.15|579.28|567.28|578.79|566.79|350
1672938000000|2023-01-05 17:00:00|579.12|567.12|579.23|567.23|579.41|567.41|578.75|566.75|388
1672938300000|2023-01-05 17:05:00|579.21|567.21|580.14|568.14|580.21|568.21|578.65|566.65|344
1672938600000|2023-01-05 17:10:00|580.15|568.15|580.12|568.12|580.36|568.36|579.87|567.87|232
1672938900000|2023-01-05 17:15:00|580.09|568.09|578.47|566.47|580.18|568.18|578.47|566.47|321
1672939200000|2023-01-05 17:20:00|578.48|566.48|579.46|567.46|579.66|567.66|578.44|566.44|266
1672939500000|2023-01-05 17:25:00|579.45|567.45|578.7|566.7|579.49|567.49|578.68|566.68|345
1672939800000|2023-01-05 17:30:00|578.71|566.71|579.72|567.72|579.79|567.79|578.71|566.71|331
1672940100000|2023-01-05 17:35:00|579.73|567.73|578.89|566.89|579.75|567.75|578.68|566.68|280
1672940400000|2023-01-05 17:40:00|578.85|566.85|578.02|566.02|579.32|567.32|577.9|565.9|229
1672940700000|2023-01-05 17:45:00|578.07|566.07|577.72|565.72|578.49|566.49|577.72|565.72|231
1672941000000|2023-01-05 17:50:00|577.74|565.74|577.52|565.52|577.88|565.88|577.44|565.44|234
1672941300000|2023-01-05 17:55:00|577.5|565.5|577.75|565.75|577.84|565.84|577.28|565.28|185
1672941600000|2023-01-05 18:00:00|577.76|565.76|578.48|566.48|578.53|566.53|577.74|565.74|187
1672941900000|2023-01-05 18:05:00|578.46|566.46|579.55|567.55|579.55|567.55|578.46|566.46|289
1672942200000|2023-01-05 18:10:00|579.53|567.53|578.81|566.81|579.68|567.68|578.73|566.73|357
1672942500000|2023-01-05 18:15:00|578.82|566.82|579.59|567.59|579.83|567.83|578.75|566.75|331
1672942800000|2023-01-05 18:20:00|579.6|567.6|580.5|568.5|580.87|568.87|579.54|567.54|432
1672943100000|2023-01-05 18:25:00|580.52|568.52|580.56|568.56|580.97|568.97|579.97|567.97|355
1672943400000|2023-01-05 18:30:00|580.57|568.57|580.65|568.65|580.85|568.85|580.3|568.3|228
1672943700000|2023-01-05 18:35:00|580.71|568.71|580.33|568.33|580.91|568.91|580.31|568.31|194
1672944000000|2023-01-05 18:40:00|580.34|568.34|580.94|568.94|580.95|568.95|580.29|568.29|295
1672944300000|2023-01-05 18:45:00|580.88|568.88|581.4|569.4|581.74|569.74|580.59|568.59|222
1672944600000|2023-01-05 18:50:00|581.39|569.39|581.6|569.6|581.71|569.71|581.15|569.15|301
1672944900000|2023-01-05 18:55:00|581.55|569.55|581.72|569.72|581.77|569.77|581.35|569.35|216
1672945200000|2023-01-05 19:00:00|581.71|569.71|580.61|568.61|581.94|569.94|580.56|568.56|344
1672945500000|2023-01-05 19:05:00|580.6|568.6|581.33|569.33|582.18|570.18|580.58|568.58|283
1672945800000|2023-01-05 19:10:00|581.35|569.35|581.28|569.28|582.34|570.34|581.21|569.21|352
1672946100000|2023-01-05 19:15:00|581.27|569.27|580.62|568.62|581.29|569.29|580.1|568.1|205
1672946400000|2023-01-05 19:20:00|580.75|568.75|580.86|568.86|581.08|569.08|580.5|568.5|321
1672946700000|2023-01-05 19:25:00|580.84|568.84|580.59|568.59|580.88|568.88|580.44|568.44|191
1672947000000|2023-01-05 19:30:00|580.57|568.57|580.62|568.62|580.63|568.63|580.21|568.21|155
1672947300000|2023-01-05 19:35:00|580.6|568.6|581.41|569.41|581.73|569.73|580.6|568.6|333
1672947600000|2023-01-05 19:40:00|581.4|569.4|580.31|568.31|581.48|569.48|580.01|568.01|338
1672947900000|2023-01-05 19:45:00|580.19|568.19|580.82|568.82|581.1|569.1|580.17|568.17|371
1672948200000|2023-01-05 19:50:00|580.9|568.9|581.31|569.31|581.58|569.58|580.87|568.87|393
1672948500000|2023-01-05 19:55:00|581.27|569.27|581.37|569.37|581.79|569.79|580.94|568.94|366
1672948800000|2023-01-05 20:00:00|581.32|569.32|580.97|568.97|581.46|569.46|580.79|568.79|243
1672949100000|2023-01-05 20:05:00|581.04|569.04|581.25|569.25|581.69|569.69|580.74|568.74|200
1672949400000|2023-01-05 20:10:00|581.24|569.24|580.64|568.64|581.26|569.26|580.29|568.29|211
1672949700000|2023-01-05 20:15:00|580.59|568.59|580.15|568.15|581.07|569.07|579.89|567.89|262
1672950000000|2023-01-05 20:20:00|580.16|568.16|579.77|567.77|580.23|568.23|579.65|567.65|204
1672950300000|2023-01-05 20:25:00|579.78|567.78|579.66|567.66|579.92|567.92|579.49|567.49|183
1672950600000|2023-01-05 20:30:00|579.64|567.64|580.52|568.52|580.83|568.83|579.58|567.58|268
1672950900000|2023-01-05 20:35:00|580.51|568.51|580.45|568.45|580.81|568.81|580.32|568.32|116
1672951200000|2023-01-05 20:40:00|580.41|568.41|579.94|567.94|580.44|568.44|579.73|567.73|165
1672951500000|2023-01-05 20:45:00|579.91|567.91|580.54|568.54|580.72|568.72|579.91|567.91|168
1672951800000|2023-01-05 20:50:00|580.52|568.52|580.02|568.02|580.65|568.65|580.01|568.01|173
1672952100000|2023-01-05 20:55:00|580.03|568.03|580.75|568.75|580.89|568.89|580.03|568.03|171
1672952400000|2023-01-05 21:00:00|580.74|568.74|580.69|568.69|580.89|568.89|580.42|568.42|207
1672952700000|2023-01-05 21:05:00|580.68|568.68|580.99|568.99|580.99|568.99|580.39|568.39|146
1672953000000|2023-01-05 21:10:00|580.98|568.98|581.18|569.18|581.35|569.35|580.9|568.9|227
1672953300000|2023-01-05 21:15:00|581.2|569.2|581.03|569.03|581.41|569.41|580.96|568.96|213
1672953600000|2023-01-05 21:20:00|581.02|569.02|579.73|567.73|581.02|569.02|579.43|567.43|268
1672953900000|2023-01-05 21:25:00|579.71|567.71|579.88|567.88|580.21|568.21|579.65|567.65|245
1672954200000|2023-01-05 21:30:00|579.89|567.89|578.81|566.81|580.19|568.19|578.81|566.81|297
1672954500000|2023-01-05 21:35:00|578.82|566.82|578.55|566.55|579.38|567.38|578.54|566.54|185
1672954800000|2023-01-05 21:40:00|578.61|566.61|579.06|567.06|579.15|567.15|578.35|566.35|171
1672955100000|2023-01-05 21:45:00|579.03|567.03|579.57|567.57|579.93|567.93|578.95|566.95|318
1672955400000|2023-01-05 21:50:00|579.59|567.59|579.32|567.32|579.92|567.92|579.26|567.26|219
1672955700000|2023-01-05 21:55:00|579.31|567.31|579.34|567.34|579.47|567.47|578.82|566.82|206
1672956000000|2023-01-05 22:00:00|579.33|567.33|579.03|567.03|579.4|567.4|578.84|566.84|112
1672956300000|2023-01-05 22:05:00|579.05|567.05|579.05|567.05|579.06|567.06|578.76|566.76|59
1672956600000|2023-01-05 22:10:00|579.07|567.07|579.43|567.43|579.52|567.52|578.95|566.95|238
1672956900000|2023-01-05 22:15:00|579.52|567.52|579.53|567.53|579.55|567.55|579.31|567.31|695
1672957200000|2023-01-05 22:20:00|579.44|567.44|579.29|567.29|579.55|567.55|579.23|567.23|582
1672957500000|2023-01-05 22:25:00|579.36|567.36|579.63|567.63|579.64|567.64|579.24|567.24|447
1672957800000|2023-01-05 22:30:00|579.62|567.62|578.78|566.78|579.65|567.65|578.78|566.78|84
1672958100000|2023-01-05 22:35:00|578.77|566.77|576.14|564.14|578.77|566.77|575.87|563.87|428
1672958400000|2023-01-05 22:40:00|576.15|564.15|575.54|563.54|576.86|564.86|575.54|563.54|416
1672958700000|2023-01-05 22:45:00|575.53|563.53|568.95|556.95|575.66|563.66|568.46|556.46|538
1672959000000|2023-01-05 22:50:00|568.94|556.94|571.59|559.59|571.67|559.67|568.87|556.87|526
1672959300000|2023-01-05 22:55:00|571.61|559.61|571.45|559.45|571.85|559.85|571.13|559.13|375
1672959600000|2023-01-05 23:00:00|571.51|559.51|572.39|560.39|573.18|561.18|571.19|559.19|530
1672959900000|2023-01-05 23:05:00|572.34|560.34|571.13|559.13|573.43|561.43|571.06|559.06|534
1672960200000|2023-01-05 23:10:00|571.15|559.15|571.92|559.92|571.98|559.98|569.21|557.21|490
1672960500000|2023-01-05 23:15:00|571.93|559.93|571.01|559.01|571.97|559.97|570.28|558.28|353
1672960800000|2023-01-05 23:20:00|570.74|558.74|569.88|557.88|570.74|558.74|569.71|557.71|301
1672961100000|2023-01-05 23:25:00|569.93|557.93|569.46|557.46|569.93|557.93|567.03|555.03|724
1672961400000|2023-01-05 23:30:00|569.42|557.42|569.06|557.06|569.59|557.59|568.76|556.76|322
1672961700000|2023-01-05 23:35:00|569.05|557.05|569.66|557.66|569.79|557.79|568.85|556.85|349
1672962000000|2023-01-05 23:40:00|569.67|557.67|570.63|558.63|571.33|559.33|569.48|557.48|436
1672962300000|2023-01-05 23:45:00|570.71|558.71|571.43|559.43|572.25|560.25|570.45|558.45|467
1672962600000|2023-01-05 23:50:00|571.45|559.45|571.25|559.25|571.72|559.72|569.94|557.94|423
1672962900000|2023-01-05 23:55:00|571.26|559.26|572.01|560.01|572.17|560.17|569.77|557.77|486
1672963200000|2023-01-06 00:00:00|572.02|560.02|569.97|557.97|572.04|560.04|569.08|557.08|437
1672963500000|2023-01-06 00:05:00|569.95|557.95|571.11|559.11|571.44|559.44|569.77|557.77|416
1672963800000|2023-01-06 00:10:00|571.1|559.1|569.46|557.46|571.3|559.3|569.32|557.32|424
1672964100000|2023-01-06 00:15:00|569.47|557.47|569.63|557.63|569.82|557.82|569.13|557.13|239
1672964400000|2023-01-06 00:20:00|569.64|557.64|569.82|557.82|570|558|569.48|557.48|299
1672964700000|2023-01-06 00:25:00|569.8|557.8|571.62|559.62|571.89|559.89|569.61|557.61|366
1672965000000|2023-01-06 00:30:00|571.63|559.63|571.88|559.88|572.32|560.32|571.57|559.57|456
1672965300000|2023-01-06 00:35:00|571.86|559.86|572.39|560.39|572.9|560.9|571.79|559.79|426
1672965600000|2023-01-06 00:40:00|572.41|560.41|571.79|559.79|572.59|560.59|571.51|559.51|299
1672965900000|2023-01-06 00:45:00|571.78|559.78|572.59|560.59|573.06|561.06|571.27|559.27|372
1672966200000|2023-01-06 00:50:00|572.53|560.53|572.81|560.81|573.68|561.68|572.45|560.45|531
1672966500000|2023-01-06 00:55:00|572.79|560.79|572.95|560.95|573.13|561.13|571.95|559.95|474
1672966800000|2023-01-06 01:00:00|572.97|560.97|572.59|560.59|573.04|561.04|572.45|560.45|228
1672967100000|2023-01-06 01:05:00|572.58|560.58|572.81|560.81|572.97|560.97|572.32|560.32|230
1672967400000|2023-01-06 01:10:00|572.82|560.82|573.73|561.73|573.83|561.83|572.43|560.43|351
1672967700000|2023-01-06 01:15:00|573.72|561.72|573.75|561.75|574|562|573.48|561.48|219
1672968000000|2023-01-06 01:20:00|573.77|561.77|573.41|561.41|573.77|561.77|572.93|560.93|258
1672968300000|2023-01-06 01:25:00|573.47|561.47|573.14|561.14|573.47|561.47|572.9|560.9|161
1672968600000|2023-01-06 01:30:00|573.15|561.15|573.26|561.26|573.27|561.27|572.96|560.96|107
1672968900000|2023-01-06 01:35:00|573.23|561.23|573.28|561.28|573.53|561.53|572.95|560.95|140
1672969200000|2023-01-06 01:40:00|573.27|561.27|572.95|560.95|573.29|561.29|572.55|560.55|325
1672969500000|2023-01-06 01:45:00|572.96|560.96|572.14|560.14|572.96|560.96|572.11|560.11|133
1672969800000|2023-01-06 01:50:00|572.15|560.15|570.95|558.95|572.29|560.29|570.93|558.93|257
1672970100000|2023-01-06 01:55:00|570.94|558.94|570.6|558.6|571.34|559.34|570.01|558.01|224
1672970400000|2023-01-06 02:00:00|570.62|558.62|568.8|556.8|571.17|559.17|568.66|556.66|515
1672970700000|2023-01-06 02:05:00|568.78|556.78|569.62|557.62|569.71|557.71|567.95|555.95|496
1672971000000|2023-01-06 02:10:00|569.64|557.64|569.02|557.02|569.86|557.86|568.55|556.55|337
1672971300000|2023-01-06 02:15:00|569.09|557.09|570.12|558.12|570.3|558.3|569.09|557.09|399
1672971600000|2023-01-06 02:20:00|570.11|558.11|569.85|557.85|570.16|558.16|569.5|557.5|205
1672971900000|2023-01-06 02:25:00|569.87|557.87|569.49|557.49|570.21|558.21|569.49|557.49|268
1672972200000|2023-01-06 02:30:00|569.48|557.48|569.77|557.77|570.58|558.58|568.81|556.81|425
1672972500000|2023-01-06 02:35:00|569.76|557.76|570.14|558.14|570.55|558.55|569.65|557.65|217
1672972800000|2023-01-06 02:40:00|570.15|558.15|570.91|558.91|571.38|559.38|569.87|557.87|388
1672973100000|2023-01-06 02:45:00|571.06|559.06|571.38|559.38|571.73|559.73|570.84|558.84|239
1672973400000|2023-01-06 02:50:00|571.39|559.39|571.37|559.37|571.67|559.67|570.92|558.92|271
1672973700000|2023-01-06 02:55:00|571.33|559.33|571.48|559.48|571.61|559.61|571.01|559.01|273
1672974000000|2023-01-06 03:00:00|571.54|559.54|571.08|559.08|571.65|559.65|570.89|558.89|289
1672974300000|2023-01-06 03:05:00|571.07|559.07|570.22|558.22|571.14|559.14|569.92|557.92|284
1672974600000|2023-01-06 03:10:00|570.2|558.2|570.29|558.29|570.61|558.61|570.07|558.07|268
1672974900000|2023-01-06 03:15:00|570.28|558.28|570.77|558.77|570.87|558.87|569.81|557.81|258
1672975200000|2023-01-06 03:20:00|570.75|558.75|571.08|559.08|571.21|559.21|570.32|558.32|269
1672975500000|2023-01-06 03:25:00|571.18|559.18|571.39|559.39|571.63|559.63|571|559|184
1672975800000|2023-01-06 03:30:00|571.41|559.41|570.92|558.92|571.47|559.47|570.56|558.56|174
1672976100000|2023-01-06 03:35:00|570.91|558.91|569.65|557.65|570.91|558.91|569.65|557.65|263
1672976400000|2023-01-06 03:40:00|569.66|557.66|570.62|558.62|570.69|558.69|569.52|557.52|263
1672976700000|2023-01-06 03:45:00|570.6|558.6|570.75|558.75|571.11|559.11|570.56|558.56|349
1672977000000|2023-01-06 03:50:00|570.92|558.92|570.32|558.32|570.92|558.92|570.29|558.29|178
1672977300000|2023-01-06 03:55:00|570.35|558.35|569.44|557.44|570.57|558.57|569.35|557.35|301
1672977600000|2023-01-06 04:00:00|569.43|557.43|569.71|557.71|569.84|557.84|569.41|557.41|173
1672977900000|2023-01-06 04:05:00|569.75|557.75|569.71|557.71|569.85|557.85|569.63|557.63|130
1672978200000|2023-01-06 04:10:00|569.7|557.7|569.21|557.21|569.7|557.7|569.18|557.18|219
1672978500000|2023-01-06 04:15:00|569.23|557.23|568.5|556.5|569.23|557.23|568.24|556.24|343
1672978800000|2023-01-06 04:20:00|568.49|556.49|568.53|556.53|568.59|556.59|568.07|556.07|273
1672979100000|2023-01-06 04:25:00|568.59|556.59|567.21|555.21|568.59|556.59|567.18|555.18|329
1672979400000|2023-01-06 04:30:00|567.22|555.22|567.18|555.18|567.29|555.29|564.97|552.97|505
1672979700000|2023-01-06 04:35:00|567.17|555.17|567.82|555.82|567.84|555.84|566.94|554.94|429
1672980000000|2023-01-06 04:40:00|567.83|555.83|567.34|555.34|567.83|555.83|566.88|554.88|479
1672980300000|2023-01-06 04:45:00|567.33|555.33|566.98|554.98|567.48|555.48|566.6|554.6|287
1672980600000|2023-01-06 04:50:00|566.99|554.99|568.2|556.2|568.32|556.32|566.86|554.86|239
1672980900000|2023-01-06 04:55:00|568.19|556.19|568.23|556.23|568.48|556.48|567.82|555.82|256
1672981200000|2023-01-06 05:00:00|568.24|556.24|567.93|555.93|568.4|556.4|567.18|555.18|332
1672981500000|2023-01-06 05:05:00|567.92|555.92|568.09|556.09|568.29|556.29|567.75|555.75|169
1672981800000|2023-01-06 05:10:00|568.08|556.08|567.45|555.45|568.15|556.15|567.44|555.44|201
1672982100000|2023-01-06 05:15:00|567.46|555.46|567.73|555.73|567.79|555.79|567.27|555.27|157
1672982400000|2023-01-06 05:20:00|567.75|555.75|568.4|556.4|568.43|556.43|567.65|555.65|325
1672982700000|2023-01-06 05:25:00|568.36|556.36|567.03|555.03|568.4|556.4|567.03|555.03|175
1672983000000|2023-01-06 05:30:00|567.01|555.01|566.52|554.52|567.34|555.34|566.42|554.42|271
1672983300000|2023-01-06 05:35:00|566.54|554.54|566.57|554.57|566.76|554.76|566.22|554.22|204
1672983600000|2023-01-06 05:40:00|566.59|554.59|565.96|553.96|566.61|554.61|565.01|553.01|386
1672983900000|2023-01-06 05:45:00|565.93|553.93|565.67|553.67|566.14|554.14|565.59|553.59|311
1672984200000|2023-01-06 05:50:00|565.65|553.65|565.65|553.65|565.72|553.72|565.03|553.03|241
1672984500000|2023-01-06 05:55:00|565.66|553.66|566.56|554.56|566.62|554.62|565.62|553.62|264
1672984800000|2023-01-06 06:00:00|566.55|554.55|567.51|555.51|567.72|555.72|565.85|553.85|265
1672985100000|2023-01-06 06:05:00|567.5|555.5|567.21|555.21|567.61|555.61|565.89|553.89|329
1672985400000|2023-01-06 06:10:00|567.26|555.26|566.94|554.94|567.26|555.26|566.58|554.58|221
1672985700000|2023-01-06 06:15:00|566.96|554.96|566.38|554.38|567.03|555.03|566.22|554.22|184
1672986000000|2023-01-06 06:20:00|566.4|554.4|565.47|553.47|566.6|554.6|565.38|553.38|288
1672986300000|2023-01-06 06:25:00|565.48|553.48|564.84|552.84|565.76|553.76|564.7|552.7|329
1672986600000|2023-01-06 06:30:00|564.77|552.77|564.5|552.5|565.35|553.35|563.77|551.77|504
1672986900000|2023-01-06 06:35:00|564.49|552.49|565.95|553.95|566.37|554.37|564.22|552.22|412
1672987200000|2023-01-06 06:40:00|565.97|553.97|566.34|554.34|566.36|554.36|565.7|553.7|389
1672987500000|2023-01-06 06:45:00|566.36|554.36|565.77|553.77|566.36|554.36|565.5|553.5|161
1672987800000|2023-01-06 06:50:00|565.74|553.74|567.13|555.13|567.31|555.31|565.71|553.71|263
1672988100000|2023-01-06 06:55:00|567.12|555.12|567.37|555.37|567.44|555.44|566.5|554.5|287
1672988400000|2023-01-06 07:00:00|567.36|555.36|566.92|554.92|567.46|555.46|566.55|554.55|269
1672988700000|2023-01-06 07:05:00|566.91|554.91|567.11|555.11|567.28|555.28|566.48|554.48|236
1672989000000|2023-01-06 07:10:00|567.12|555.12|566.83|554.83|567.46|555.46|566.67|554.67|225
1672989300000|2023-01-06 07:15:00|566.84|554.84|567.33|555.33|567.44|555.44|566.76|554.76|164
1672989600000|2023-01-06 07:20:00|567.34|555.34|566.78|554.78|567.44|555.44|566.59|554.59|198
1672989900000|2023-01-06 07:25:00|566.77|554.77|567.6|555.6|567.6|555.6|566.64|554.64|223
1672990200000|2023-01-06 07:30:00|567.65|555.65|567.35|555.35|567.73|555.73|566.96|554.96|198
1672990500000|2023-01-06 07:35:00|567.37|555.37|567.29|555.29|567.59|555.59|566.93|554.93|123
1672990800000|2023-01-06 07:40:00|567.3|555.3|567.06|555.06|567.41|555.41|566.95|554.95|134
1672991100000|2023-01-06 07:45:00|567.08|555.08|567.3|555.3|567.59|555.59|567.01|555.01|173
1672991400000|2023-01-06 07:50:00|567.29|555.29|567.37|555.37|567.65|555.65|567.28|555.28|117
1672991700000|2023-01-06 07:55:00|567.39|555.39|567.78|555.78|567.85|555.85|567.31|555.31|139
1672992000000|2023-01-06 08:00:00|567.75|555.75|567.08|555.08|567.79|555.79|566.78|554.78|309
1672992300000|2023-01-06 08:05:00|567.11|555.11|567.09|555.09|567.31|555.31|566.91|554.91|215
1672992600000|2023-01-06 08:10:00|567.2|555.2|567.65|555.65|567.73|555.73|567.11|555.11|284
1672992900000|2023-01-06 08:15:00|567.62|555.62|567.19|555.19|567.96|555.96|566.59|554.59|387
1672993200000|2023-01-06 08:20:00|567.22|555.22|566.97|554.97|567.48|555.48|566.81|554.81|240
1672993500000|2023-01-06 08:25:00|566.98|554.98|567.59|555.59|567.65|555.65|566.91|554.91|220
1672993800000|2023-01-06 08:30:00|567.6|555.6|567.38|555.38|567.82|555.82|567.16|555.16|362
1672994100000|2023-01-06 08:35:00|567.4|555.4|568.34|556.34|568.57|556.57|567.05|555.05|268
1672994400000|2023-01-06 08:40:00|568.35|556.35|568.78|556.78|568.78|556.78|567.93|555.93|203
1672994700000|2023-01-06 08:45:00|568.77|556.77|568.62|556.62|568.77|556.77|567.92|555.92|176
1672995000000|2023-01-06 08:50:00|568.6|556.6|568.9|556.9|569.03|557.03|568.46|556.46|304
1672995300000|2023-01-06 08:55:00|568.92|556.92|568.65|556.65|568.98|556.98|568.5|556.5|156
1672995600000|2023-01-06 09:00:00|568.64|556.64|567.55|555.55|568.66|556.66|567.48|555.48|260
1672995900000|2023-01-06 09:05:00|567.53|555.53|566.98|554.98|567.78|555.78|566.87|554.87|230
1672996200000|2023-01-06 09:10:00|566.97|554.97|566.81|554.81|567.03|555.03|566.15|554.15|364
1672996500000|2023-01-06 09:15:00|566.8|554.8|566.32|554.32|566.96|554.96|565.96|553.96|270
1672996800000|2023-01-06 09:20:00|566.34|554.34|566.98|554.98|567.01|555.01|565.54|553.54|392
1672997100000|2023-01-06 09:25:00|566.97|554.97|567.46|555.46|567.67|555.67|566.76|554.76|306
1672997400000|2023-01-06 09:30:00|567.47|555.47|567.68|555.68|567.77|555.77|567.08|555.08|241
1672997700000|2023-01-06 09:35:00|567.67|555.67|566.67|554.67|567.76|555.76|566.56|554.56|197
1672998000000|2023-01-06 09:40:00|566.66|554.66|567.45|555.45|567.61|555.61|566.56|554.56|190
1672998300000|2023-01-06 09:45:00|567.46|555.46|567.65|555.65|567.68|555.68|566.79|554.79|192
1672998600000|2023-01-06 09:50:00|567.67|555.67|568.04|556.04|568.13|556.13|567.62|555.62|182
1672998900000|2023-01-06 09:55:00|567.97|555.97|568.28|556.28|568.6|556.6|567.82|555.82|249
1672999200000|2023-01-06 10:00:00|568.39|556.39|567.62|555.62|568.5|556.5|567.57|555.57|292
1672999500000|2023-01-06 10:05:00|567.63|555.63|567.45|555.45|567.74|555.74|567.17|555.17|172
1672999800000|2023-01-06 10:10:00|567.43|555.43|567.48|555.48|567.72|555.72|567.35|555.35|153
1673000100000|2023-01-06 10:15:00|567.49|555.49|568.24|556.24|568.26|556.26|567.45|555.45|188
1673000400000|2023-01-06 10:20:00|568.26|556.26|567.94|555.94|568.51|556.51|567.86|555.86|136
1673000700000|2023-01-06 10:25:00|567.96|555.96|567.56|555.56|567.98|555.98|567.43|555.43|154
1673001000000|2023-01-06 10:30:00|567.54|555.54|568.08|556.08|568.08|556.08|567.51|555.51|257
1673001300000|2023-01-06 10:35:00|568.02|556.02|567.76|555.76|568.26|556.26|567.65|555.65|325
1673001600000|2023-01-06 10:40:00|567.77|555.77|567.51|555.51|567.89|555.89|567.19|555.19|140
1673001900000|2023-01-06 10:45:00|567.5|555.5|567.05|555.05|567.51|555.51|566.79|554.79|128
1673002200000|2023-01-06 10:50:00|567.07|555.07|566.87|554.87|567.07|555.07|565.97|553.97|298
1673002500000|2023-01-06 10:55:00|566.85|554.85|566.13|554.13|566.85|554.85|565.59|553.59|381
1673002800000|2023-01-06 11:00:00|566.11|554.11|565.93|553.93|566.52|554.52|565.81|553.81|408
1673003100000|2023-01-06 11:05:00|565.91|553.91|565.27|553.27|566.35|554.35|564.11|552.11|738
1673003400000|2023-01-06 11:10:00|565.1|553.1|566.48|554.48|566.57|554.57|564.73|552.73|554
1673003700000|2023-01-06 11:15:00|566.49|554.49|565.75|553.75|566.64|554.64|565.47|553.47|518
1673004000000|2023-01-06 11:20:00|565.72|553.72|565.86|553.86|566.2|554.2|565.53|553.53|316
1673004300000|2023-01-06 11:25:00|565.85|553.85|565.43|553.43|565.85|553.85|564.65|552.65|332
1673004600000|2023-01-06 11:30:00|565.41|553.41|565.61|553.61|565.69|553.69|564.84|552.84|293
1673004900000|2023-01-06 11:35:00|565.6|553.6|565.56|553.56|565.63|553.63|565.25|553.25|298
1673005200000|2023-01-06 11:40:00|565.55|553.55|566.05|554.05|566.2|554.2|565.52|553.52|353
1673005500000|2023-01-06 11:45:00|565.99|553.99|566.65|554.65|566.9|554.9|565.97|553.97|345
1673005800000|2023-01-06 11:50:00|566.64|554.64|566.49|554.49|566.73|554.73|566.2|554.2|193
1673006100000|2023-01-06 11:55:00|566.55|554.55|566.61|554.61|567.05|555.05|566.3|554.3|300
1673006400000|2023-01-06 12:00:00|566.67|554.67|566.09|554.09|566.71|554.71|565.74|553.74|266
1673006700000|2023-01-06 12:05:00|566.11|554.11|566.02|554.02|566.47|554.47|565.63|553.63|315
1673007000000|2023-01-06 12:10:00|566|554|565.55|553.55|566.18|554.18|565.36|553.36|287
1673007300000|2023-01-06 12:15:00|565.54|553.54|565.56|553.56|565.66|553.66|564.85|552.85|186
1673007600000|2023-01-06 12:20:00|565.57|553.57|565.71|553.71|565.77|553.77|564.95|552.95|223
1673007900000|2023-01-06 12:25:00|565.72|553.72|565.01|553.01|565.96|553.96|564.93|552.93|239
1673008200000|2023-01-06 12:30:00|565.03|553.03|565.4|553.4|565.51|553.51|564.6|552.6|361
1673008500000|2023-01-06 12:35:00|565.41|553.41|566.14|554.14|566.24|554.24|565.38|553.38|362
1673008800000|2023-01-06 12:40:00|566.1|554.1|565.82|553.82|566.46|554.46|565.67|553.67|356
1673009100000|2023-01-06 12:45:00|565.84|553.84|565.85|553.85|566.06|554.06|564.91|552.91|501
1673009400000|2023-01-06 12:50:00|565.87|553.87|566.1|554.1|566.1|554.1|565.6|553.6|354
1673009700000|2023-01-06 12:55:00|566.12|554.12|565.7|553.7|566.24|554.24|565.63|553.63|366
1673010000000|2023-01-06 13:00:00|565.72|553.72|564.53|552.53|565.72|553.72|564.27|552.27|507
1673010300000|2023-01-06 13:05:00|564.52|552.52|564.53|552.53|565.01|553.01|563.81|551.81|385
1673010600000|2023-01-06 13:10:00|564.55|552.55|562.39|550.39|564.56|552.56|559.66|547.66|563
1673010900000|2023-01-06 13:15:00|562.38|550.38|562.87|550.87|563.27|551.27|561.93|549.93|546
1673011200000|2023-01-06 13:20:00|562.88|550.88|562.31|550.31|563.63|551.63|562.31|550.31|563
1673011500000|2023-01-06 13:25:00|562.33|550.33|560.73|548.73|563.23|551.23|560.59|548.59|557
1673011800000|2023-01-06 13:30:00|560.65|548.65|564.48|552.48|564.76|552.76|558.67|546.67|1050
1673012100000|2023-01-06 13:35:00|564.56|552.56|564.12|552.12|566.02|554.02|563.75|551.75|803
1673012400000|2023-01-06 13:40:00|564.13|552.13|567.81|555.81|567.86|555.86|564.13|552.13|765
1673012700000|2023-01-06 13:45:00|567.8|555.8|568.2|556.2|569.67|557.67|567.54|555.54|828
1673013000000|2023-01-06 13:50:00|568.16|556.16|566.72|554.72|568.5|556.5|566.56|554.56|641
1673013300000|2023-01-06 13:55:00|566.75|554.75|565.93|553.93|566.75|554.75|564.98|552.98|486
1673013600000|2023-01-06 14:00:00|566.03|554.03|566.93|554.93|567.17|555.17|565.61|553.61|531
1673013900000|2023-01-06 14:05:00|566.95|554.95|565.61|553.61|567.41|555.41|565.53|553.53|422
1673014200000|2023-01-06 14:10:00|565.64|553.64|565.48|553.48|565.91|553.91|565.41|553.41|369
1673014500000|2023-01-06 14:15:00|565.53|553.53|565.58|553.58|565.8|553.8|565.16|553.16|311
1673014800000|2023-01-06 14:20:00|565.57|553.57|566.98|554.98|567.16|555.16|565.05|553.05|293
1673015100000|2023-01-06 14:25:00|567.01|555.01|567.09|555.09|567.14|555.14|566.4|554.4|319
1673015400000|2023-01-06 14:30:00|567.11|555.11|568.24|556.24|568.35|556.35|565.95|553.95|629
1673015700000|2023-01-06 14:35:00|568.35|556.35|567.09|555.09|568.65|556.65|566.68|554.68|646
1673016000000|2023-01-06 14:40:00|567.05|555.05|566.15|554.15|567.62|555.62|566.07|554.07|604
1673016300000|2023-01-06 14:45:00|566.14|554.14|566.29|554.29|567.67|555.67|566.08|554.08|553
1673016600000|2023-01-06 14:50:00|566.36|554.36|567.66|555.66|567.76|555.76|566.24|554.24|566
1673016900000|2023-01-06 14:55:00|567.68|555.68|567.73|555.73|567.73|555.73|566.84|554.84|373
1673017200000|2023-01-06 15:00:00|567.74|555.74|567.46|555.46|568.37|556.37|567.43|555.43|595
1673017500000|2023-01-06 15:05:00|567.47|555.47|568.82|556.82|569.06|557.06|567.45|555.45|520
1673017800000|2023-01-06 15:10:00|568.84|556.84|568.98|556.98|569.47|557.47|568.58|556.58|560
1673018100000|2023-01-06 15:15:00|568.95|556.95|569.52|557.52|569.58|557.58|568.34|556.34|474
1673018400000|2023-01-06 15:20:00|569.53|557.53|568.85|556.85|569.63|557.63|568.26|556.26|307
1673018700000|2023-01-06 15:25:00|568.86|556.86|567.64|555.64|568.94|556.94|567.5|555.5|387
1673019000000|2023-01-06 15:30:00|567.63|555.63|568.7|556.7|568.8|556.8|567.6|555.6|270
1673019300000|2023-01-06 15:35:00|568.69|556.69|569.45|557.45|569.9|557.9|568.67|556.67|441
1673019600000|2023-01-06 15:40:00|569.47|557.47|570.54|558.54|571.13|559.13|569.45|557.45|616
1673019900000|2023-01-06 15:45:00|570.55|558.55|571.76|559.76|571.8|559.8|570.43|558.43|592
1673020200000|2023-01-06 15:50:00|571.77|559.77|571.47|559.47|571.84|559.84|570.82|558.82|463
1673020500000|2023-01-06 15:55:00|571.42|559.42|571.33|559.33|571.8|559.8|570.69|558.69|515
1673020800000|2023-01-06 16:00:00|571.35|559.35|570.46|558.46|572.3|560.3|569.96|557.96|609
1673021100000|2023-01-06 16:05:00|570.45|558.45|569.75|557.75|570.64|558.64|569.44|557.44|426
1673021400000|2023-01-06 16:10:00|569.78|557.78|569.63|557.63|570.46|558.46|569.49|557.49|497
1673021700000|2023-01-06 16:15:00|569.54|557.54|569.71|557.71|570.08|558.08|569.47|557.47|274
1673022000000|2023-01-06 16:20:00|569.7|557.7|570.81|558.81|570.96|558.96|569.7|557.7|308
1673022300000|2023-01-06 16:25:00|570.83|558.83|570.21|558.21|570.83|558.83|569.84|557.84|448
1673022600000|2023-01-06 16:30:00|570.23|558.23|571.57|559.57|571.71|559.71|569.93|557.93|343
1673022900000|2023-01-06 16:35:00|571.53|559.53|572.46|560.46|572.46|560.46|571.5|559.5|274
1673023200000|2023-01-06 16:40:00|572.45|560.45|571.56|559.56|572.8|560.8|571.56|559.56|303
1673023500000|2023-01-06 16:45:00|571.54|559.54|571.74|559.74|572.23|560.23|571.37|559.37|268
1673023800000|2023-01-06 16:50:00|571.79|559.79|572.79|560.79|572.87|560.87|571.74|559.74|405
1673024100000|2023-01-06 16:55:00|572.82|560.82|572.58|560.58|573.52|561.52|572.55|560.55|501
1673024400000|2023-01-06 17:00:00|572.59|560.59|572.16|560.16|573.4|561.4|572.03|560.03|546
1673024700000|2023-01-06 17:05:00|572.17|560.17|571.99|559.99|572.35|560.35|571.48|559.48|284
1673025000000|2023-01-06 17:10:00|572|560|571.73|559.73|572.48|560.48|571.63|559.63|328
1673025300000|2023-01-06 17:15:00|571.91|559.91|572.28|560.28|572.43|560.43|571.52|559.52|379
1673025600000|2023-01-06 17:20:00|572.17|560.17|572.52|560.52|572.64|560.64|571.83|559.83|249
1673025900000|2023-01-06 17:25:00|572.56|560.56|572.53|560.53|572.83|560.83|571.9|559.9|300
1673026200000|2023-01-06 17:30:00|572.52|560.52|572.61|560.61|572.91|560.91|572.46|560.46|183
1673026500000|2023-01-06 17:35:00|572.59|560.59|572.48|560.48|572.69|560.69|571.8|559.8|268
1673026800000|2023-01-06 17:40:00|572.56|560.56|572.51|560.51|572.83|560.83|572.01|560.01|274
1673027100000|2023-01-06 17:45:00|572.48|560.48|572.2|560.2|572.74|560.74|572.2|560.2|166
1673027400000|2023-01-06 17:50:00|572.22|560.22|571.88|559.88|572.54|560.54|571.61|559.61|211
1673027700000|2023-01-06 17:55:00|571.86|559.86|571.74|559.74|571.88|559.88|571.46|559.46|155
1673028000000|2023-01-06 18:00:00|571.7|559.7|573.08|561.08|573.12|561.12|571.69|559.69|503
1673028300000|2023-01-06 18:05:00|573.04|561.04|574.04|562.04|574.05|562.05|572.91|560.91|422
1673028600000|2023-01-06 18:10:00|574.05|562.05|573.75|561.75|574.38|562.38|573.64|561.64|372
1673028900000|2023-01-06 18:15:00|573.74|561.74|573.39|561.39|574.23|562.23|573.14|561.14|374
1673029200000|2023-01-06 18:20:00|573.4|561.4|573.79|561.79|573.87|561.87|572.89|560.89|279
1673029500000|2023-01-06 18:25:00|573.81|561.81|573.59|561.59|574.02|562.02|573.37|561.37|387
1673029800000|2023-01-06 18:30:00|573.56|561.56|574.68|562.68|574.81|562.81|573.56|561.56|479
1673030100000|2023-01-06 18:35:00|574.7|562.7|574.22|562.22|574.7|562.7|574.1|562.1|290
1673030400000|2023-01-06 18:40:00|574.2|562.2|574.03|562.03|574.67|562.67|573.97|561.97|243
1673030700000|2023-01-06 18:45:00|574.04|562.04|573.31|561.31|574.58|562.58|573.31|561.31|340
1673031000000|2023-01-06 18:50:00|573.3|561.3|572.83|560.83|573.64|561.64|572.72|560.72|255
1673031300000|2023-01-06 18:55:00|572.8|560.8|573.41|561.41|573.7|561.7|572.79|560.79|340
1673031600000|2023-01-06 19:00:00|573.4|561.4|573.48|561.48|573.82|561.82|573.28|561.28|346
1673031900000|2023-01-06 19:05:00|573.51|561.51|572.8|560.8|573.67|561.67|572.59|560.59|203
1673032200000|2023-01-06 19:10:00|572.87|560.87|572.62|560.62|572.98|560.98|572.08|560.08|349
1673032500000|2023-01-06 19:15:00|572.52|560.52|573.38|561.38|573.38|561.38|572.48|560.48|278
1673032800000|2023-01-06 19:20:00|573.48|561.48|574.14|562.14|574.47|562.47|573.36|561.36|248
1673033100000|2023-01-06 19:25:00|574.12|562.12|573.42|561.42|574.52|562.52|573.41|561.41|329
1673033400000|2023-01-06 19:30:00|573.46|561.46|573.59|561.59|574.07|562.07|573.27|561.27|321
1673033700000|2023-01-06 19:35:00|573.6|561.6|575.24|563.24|575.61|563.61|573.57|561.57|565
1673034000000|2023-01-06 19:40:00|575.21|563.21|575.37|563.37|576.44|564.44|573.94|561.94|585
1673034300000|2023-01-06 19:45:00|575.4|563.4|576.77|564.77|576.8|564.8|575.06|563.06|615
1673034600000|2023-01-06 19:50:00|576.7|564.7|577.21|565.21|577.41|565.41|576.23|564.23|437
1673034900000|2023-01-06 19:55:00|577.18|565.18|577.45|565.45|578.65|566.65|576.65|564.65|595
1673035200000|2023-01-06 20:00:00|577.46|565.46|576.75|564.75|578.73|566.73|576.55|564.55|687
1673035500000|2023-01-06 20:05:00|576.76|564.76|577.28|565.28|577.6|565.6|576.06|564.06|562
1673035800000|2023-01-06 20:10:00|577.37|565.37|576.66|564.66|578.06|566.06|576.56|564.56|480
1673036100000|2023-01-06 20:15:00|576.71|564.71|577.56|565.56|578.02|566.02|576.69|564.69|413
1673036400000|2023-01-06 20:20:00|577.74|565.74|576.6|564.6|577.77|565.77|575.9|563.9|441
1673036700000|2023-01-06 20:25:00|576.58|564.58|574.92|562.92|576.68|564.68|574.49|562.49|513
1673037000000|2023-01-06 20:30:00|574.91|562.91|575.86|563.86|576.45|564.45|574.91|562.91|407
1673037300000|2023-01-06 20:35:00|575.88|563.88|575.9|563.9|576.16|564.16|575.28|563.28|248
1673037600000|2023-01-06 20:40:00|575.88|563.88|575.68|563.68|576.25|564.25|575.56|563.56|205
1673037900000|2023-01-06 20:45:00|575.69|563.69|574.86|562.86|575.72|563.72|574.72|562.72|303
1673038200000|2023-01-06 20:50:00|574.82|562.82|574.29|562.29|574.9|562.9|573.97|561.97|414
1673038500000|2023-01-06 20:55:00|574.26|562.26|573.88|561.88|574.8|562.8|573.59|561.59|413
1673038800000|2023-01-06 21:00:00|573.92|561.92|573.79|561.79|574.66|562.66|573.78|561.78|317
1673039100000|2023-01-06 21:05:00|573.77|561.77|573.91|561.91|574.47|562.47|573.38|561.38|237
1673039400000|2023-01-06 21:10:00|573.88|561.88|574.18|562.18|574.18|562.18|573.75|561.75|168
1673039700000|2023-01-06 21:15:00|574.19|562.19|574.88|562.88|574.89|562.89|574.18|562.18|218
1673040000000|2023-01-06 21:20:00|574.9|562.9|574.57|562.57|574.99|562.99|574.45|562.45|230
1673040300000|2023-01-06 21:25:00|574.56|562.56|574.65|562.65|575.08|563.08|574.34|562.34|217
1673040600000|2023-01-06 21:30:00|574.64|562.64|575.3|563.3|575.36|563.36|574.59|562.59|229
1673040900000|2023-01-06 21:35:00|575.29|563.29|575.25|563.25|575.64|563.64|574.93|562.93|246
1673041200000|2023-01-06 21:40:00|575.36|563.36|575.12|563.12|575.66|563.66|574.9|562.9|259
1673041500000|2023-01-06 21:45:00|575.11|563.11|574.9|562.9|575.45|563.45|574.85|562.85|283
1673041800000|2023-01-06 21:50:00|574.86|562.86|575.35|563.35|575.46|563.46|574.83|562.83|185
1673042100000|2023-01-06 21:55:00|575.34|563.34|575.21|563.21|575.57|563.57|574.97|562.97|190
1673078400000|2023-01-07 08:00:00|583.47|571.47|583.21|571.21|583.73|571.73|583.19|571.19|144
1673078700000|2023-01-07 08:05:00|583.22|571.22|583.15|571.15|583.5|571.5|582.87|570.87|110
1673079000000|2023-01-07 08:10:00|583.09|571.09|582.22|570.22|583.13|571.13|582.22|570.22|143
1673079300000|2023-01-07 08:15:00|582.26|570.26|582.72|570.72|583.09|571.09|582.22|570.22|140
1673079600000|2023-01-07 08:20:00|582.7|570.7|582.59|570.59|582.94|570.94|582.05|570.05|151
1673079900000|2023-01-07 08:25:00|582.6|570.6|581.67|569.67|582.79|570.79|581.49|569.49|141
1673080200000|2023-01-07 08:30:00|581.66|569.66|581.58|569.58|582.18|570.18|581.46|569.46|152
1673080500000|2023-01-07 08:35:00|581.56|569.56|582.03|570.03|582.05|570.05|581.25|569.25|145
1673080800000|2023-01-07 08:40:00|582.01|570.01|582.17|570.17|582.4|570.4|581.65|569.65|153
1673081100000|2023-01-07 08:45:00|582.16|570.16|582.01|570.01|582.23|570.23|581.85|569.85|112
1673081400000|2023-01-07 08:50:00|582|570|581.68|569.68|582.09|570.09|581.4|569.4|118
1673081700000|2023-01-07 08:55:00|581.71|569.71|581.08|569.08|581.83|569.83|580.85|568.85|144
1673082000000|2023-01-07 09:00:00|581.11|569.11|580.79|568.79|581.66|569.66|580.69|568.69|156
1673082300000|2023-01-07 09:05:00|580.77|568.77|580.94|568.94|581.1|569.1|580.76|568.76|106
1673082600000|2023-01-07 09:10:00|580.95|568.95|581.59|569.59|581.59|569.59|580.79|568.79|170
1673082900000|2023-01-07 09:15:00|581.58|569.58|581.92|569.92|581.92|569.92|581.52|569.52|147
1673083200000|2023-01-07 09:20:00|581.9|569.9|582.42|570.42|582.59|570.59|581.74|569.74|123
1673083500000|2023-01-07 09:25:00|582.4|570.4|582.37|570.37|582.52|570.52|582.15|570.15|62
1673083800000|2023-01-07 09:30:00|582.4|570.4|581.99|569.99|582.44|570.44|581.66|569.66|120
1673084100000|2023-01-07 09:35:00|581.95|569.95|582.47|570.47|582.48|570.48|581.89|569.89|62
1673084400000|2023-01-07 09:40:00|582.49|570.49|582.7|570.7|582.75|570.75|582.49|570.49|54
1673084700000|2023-01-07 09:45:00|582.69|570.69|583.08|571.08|583.08|571.08|582.69|570.69|68
1673085000000|2023-01-07 09:50:00|583.07|571.07|583.33|571.33|583.43|571.43|582.88|570.88|186
1673085300000|2023-01-07 09:55:00|583.31|571.31|582.7|570.7|583.49|571.49|582.66|570.66|178
1673085600000|2023-01-07 10:00:00|582.69|570.69|583.1|571.1|583.12|571.12|582.56|570.56|217
1673085900000|2023-01-07 10:05:00|583.09|571.09|583.11|571.11|583.26|571.26|582.96|570.96|102
1673086200000|2023-01-07 10:10:00|583.14|571.14|583.67|571.67|583.85|571.85|582.89|570.89|136
1673086500000|2023-01-07 10:15:00|583.64|571.64|583.8|571.8|584.16|572.16|583.54|571.54|88
1673086800000|2023-01-07 10:20:00|583.79|571.79|583.36|571.36|583.8|571.8|583.3|571.3|107
1673087100000|2023-01-07 10:25:00|583.54|571.54|583.53|571.53|583.75|571.75|583.35|571.35|120
1673087400000|2023-01-07 10:30:00|583.49|571.49|583.08|571.08|583.54|571.54|582.97|570.97|66
1673087700000|2023-01-07 10:35:00|583.06|571.06|582.84|570.84|583.17|571.17|582.63|570.63|93
1673088000000|2023-01-07 10:40:00|582.82|570.82|582.61|570.61|582.89|570.89|582.42|570.42|124
1673088300000|2023-01-07 10:45:00|582.6|570.6|582.9|570.9|583|571|582.6|570.6|67
1673088600000|2023-01-07 10:50:00|582.91|570.91|583.58|571.58|583.63|571.63|582.87|570.87|42
1673088900000|2023-01-07 10:55:00|583.57|571.57|583.07|571.07|583.63|571.63|582.48|570.48|126
1673089200000|2023-01-07 11:00:00|583.05|571.05|583|571|583.05|571.05|582.64|570.64|121
1673089500000|2023-01-07 11:05:00|583.02|571.02|583.77|571.77|583.78|571.78|582.86|570.86|209
1673089800000|2023-01-07 11:10:00|583.79|571.79|583.08|571.08|583.87|571.87|583.08|571.08|61
1673090100000|2023-01-07 11:15:00|583.05|571.05|582.05|570.05|583.08|571.08|581.95|569.95|105
1673090400000|2023-01-07 11:20:00|582.07|570.07|582.58|570.58|583.32|571.32|582.07|570.07|149
1673090700000|2023-01-07 11:25:00|582.56|570.56|583.09|571.09|583.09|571.09|582.56|570.56|108
1673091000000|2023-01-07 11:30:00|583.1|571.1|583.47|571.47|583.58|571.58|582.74|570.74|155
1673091300000|2023-01-07 11:35:00|583.44|571.44|583.36|571.36|583.53|571.53|583.17|571.17|69
1673091600000|2023-01-07 11:40:00|583.33|571.33|583.25|571.25|583.41|571.41|583.12|571.12|60
1673091900000|2023-01-07 11:45:00|583.24|571.24|583.45|571.45|583.45|571.45|583.14|571.14|100
1673092200000|2023-01-07 11:50:00|583.43|571.43|583.31|571.31|583.55|571.55|583.15|571.15|79
1673092500000|2023-01-07 11:55:00|583.29|571.29|582.61|570.61|583.31|571.31|582.4|570.4|91
1673092800000|2023-01-07 12:00:00|582.6|570.6|583.02|571.02|583.06|571.06|581.95|569.95|195
1673093100000|2023-01-07 12:05:00|583.01|571.01|582.75|570.75|583.05|571.05|582.73|570.73|129
1673093400000|2023-01-07 12:10:00|582.69|570.69|583.16|571.16|583.16|571.16|582.54|570.54|84
1673093700000|2023-01-07 12:15:00|583.14|571.14|583.29|571.29|583.64|571.64|582.94|570.94|110
1673094000000|2023-01-07 12:20:00|583.27|571.27|582.94|570.94|583.27|571.27|582.63|570.63|119
1673094300000|2023-01-07 12:25:00|582.91|570.91|583.13|571.13|583.13|571.13|582.74|570.74|47
1673094600000|2023-01-07 12:30:00|583.14|571.14|582.65|570.65|583.64|571.64|582.5|570.5|122
1673094900000|2023-01-07 12:35:00|582.63|570.63|582.18|570.18|582.63|570.63|581.74|569.74|172
1673095200000|2023-01-07 12:40:00|582.17|570.17|582.68|570.68|582.68|570.68|582.16|570.16|55
1673095500000|2023-01-07 12:45:00|582.69|570.69|583|571|583.4|571.4|582.68|570.68|151
1673095800000|2023-01-07 12:50:00|582.98|570.98|583|571|583.2|571.2|582.71|570.71|93
1673096100000|2023-01-07 12:55:00|583.15|571.15|582.8|570.8|583.18|571.18|582.71|570.71|84
1673096400000|2023-01-07 13:00:00|582.79|570.79|583.93|571.93|583.96|571.96|582.64|570.64|123
1673096700000|2023-01-07 13:05:00|583.9|571.9|585.03|573.03|585.32|573.32|583.79|571.79|260
1673097000000|2023-01-07 13:10:00|585.09|573.09|585.69|573.69|585.8|573.8|584.84|572.84|180
1673097300000|2023-01-07 13:15:00|585.68|573.68|585.83|573.83|585.84|573.84|585.16|573.16|167
1673097600000|2023-01-07 13:20:00|585.82|573.82|585.64|573.64|586.2|574.2|585.61|573.61|132
1673097900000|2023-01-07 13:25:00|585.63|573.63|585.69|573.69|585.87|573.87|585.34|573.34|165
1673098200000|2023-01-07 13:30:00|585.7|573.7|585.89|573.89|585.91|573.91|585.16|573.16|168
1673098500000|2023-01-07 13:35:00|585.9|573.9|586.56|574.56|586.9|574.9|585.89|573.89|195
1673098800000|2023-01-07 13:40:00|586.58|574.58|586.4|574.4|586.65|574.65|586.03|574.03|122
1673099100000|2023-01-07 13:45:00|586.41|574.41|585.66|573.66|586.69|574.69|585.65|573.65|138
1673099400000|2023-01-07 13:50:00|585.65|573.65|584.96|572.96|585.67|573.67|584.79|572.79|157
1673099700000|2023-01-07 13:55:00|584.94|572.94|583.73|571.73|585.2|573.2|583.66|571.66|182
1673100000000|2023-01-07 14:00:00|583.74|571.74|583.77|571.77|584.2|572.2|583.74|571.74|140
1673100300000|2023-01-07 14:05:00|583.83|571.83|583.83|571.83|584.1|572.1|583.59|571.59|148
1673100600000|2023-01-07 14:10:00|583.84|571.84|583.61|571.61|584.03|572.03|583.58|571.58|103
1673100900000|2023-01-07 14:15:00|583.62|571.62|583.96|571.96|584.09|572.09|583.51|571.51|123
1673101200000|2023-01-07 14:20:00|583.97|571.97|584.13|572.13|584.14|572.14|583.74|571.74|106
1673101500000|2023-01-07 14:25:00|584.14|572.14|584.81|572.81|584.85|572.85|583.92|571.92|117
1673101800000|2023-01-07 14:30:00|584.82|572.82|585.16|573.16|585.32|573.32|584.67|572.67|114
1673102100000|2023-01-07 14:35:00|585.14|573.14|583.99|571.99|585.14|573.14|583.85|571.85|181
1673102400000|2023-01-07 14:40:00|584.04|572.04|584.77|572.77|584.77|572.77|583.7|571.7|177
1673102700000|2023-01-07 14:45:00|584.78|572.78|585.47|573.47|585.55|573.55|584.78|572.78|125
1673103000000|2023-01-07 14:50:00|585.45|573.45|585.44|573.44|585.47|573.47|584.83|572.83|202
1673103300000|2023-01-07 14:55:00|585.42|573.42|585.66|573.66|585.66|573.66|585|573|96
1673103600000|2023-01-07 15:00:00|585.64|573.64|585.71|573.71|585.73|573.73|585.15|573.15|67
1673103900000|2023-01-07 15:05:00|585.72|573.72|586.38|574.38|586.42|574.42|585.58|573.58|86
1673104200000|2023-01-07 15:10:00|586.36|574.36|586.74|574.74|586.74|574.74|586.22|574.22|103
1673104500000|2023-01-07 15:15:00|586.73|574.73|586.84|574.84|587.67|575.67|586.53|574.53|220
1673104800000|2023-01-07 15:20:00|586.86|574.86|587.6|575.6|587.66|575.66|586.35|574.35|159
1673105100000|2023-01-07 15:25:00|587.55|575.55|587.43|575.43|587.65|575.65|586.93|574.93|231
1673105400000|2023-01-07 15:30:00|587.42|575.42|587.67|575.67|587.67|575.67|587.33|575.33|78
1673105700000|2023-01-07 15:35:00|587.63|575.63|587.89|575.89|588.02|576.02|587.52|575.52|118
1673106000000|2023-01-07 15:40:00|587.9|575.9|587.52|575.52|587.96|575.96|587.52|575.52|115
1673106300000|2023-01-07 15:45:00|587.54|575.54|587.1|575.1|587.56|575.56|587.05|575.05|104
1673106600000|2023-01-07 15:50:00|587.02|575.02|587.73|575.73|587.98|575.98|586.88|574.88|72
1673106900000|2023-01-07 15:55:00|587.71|575.71|587.8|575.8|588.53|576.53|587.69|575.69|170
1673107200000|2023-01-07 16:00:00|587.78|575.78|588.92|576.92|589.52|577.52|587.7|575.7|221
1673107500000|2023-01-07 16:05:00|588.91|576.91|588.86|576.86|589.55|577.55|588.47|576.47|184
1673107800000|2023-01-07 16:10:00|588.87|576.87|587.8|575.8|588.91|576.91|587.74|575.74|124
1673108100000|2023-01-07 16:15:00|587.79|575.79|588.59|576.59|588.72|576.72|587.68|575.68|96
1673108400000|2023-01-07 16:20:00|588.6|576.6|588.91|576.91|589.1|577.1|588.57|576.57|113
1673108700000|2023-01-07 16:25:00|588.9|576.9|587.76|575.76|588.9|576.9|587.71|575.71|182
1673109000000|2023-01-07 16:30:00|587.74|575.74|586.09|574.09|587.75|575.75|585.94|573.94|270
1673109300000|2023-01-07 16:35:00|586.07|574.07|585.57|573.57|586.55|574.55|585.56|573.56|142
1673109600000|2023-01-07 16:40:00|585.6|573.6|585.06|573.06|585.74|573.74|584.88|572.88|100
1673109900000|2023-01-07 16:45:00|584.99|572.99|585.44|573.44|585.58|573.58|584.35|572.35|195
1673110200000|2023-01-07 16:50:00|585.45|573.45|584.75|572.75|585.5|573.5|584.42|572.42|131
1673110500000|2023-01-07 16:55:00|584.74|572.74|585.44|573.44|585.44|573.44|584.61|572.61|133
1673110800000|2023-01-07 17:00:00|585.43|573.43|584.59|572.59|585.43|573.43|584.57|572.57|111
1673111100000|2023-01-07 17:05:00|584.57|572.57|585.05|573.05|585.06|573.06|584.57|572.57|97
1673111400000|2023-01-07 17:10:00|585.04|573.04|585.54|573.54|585.56|573.56|585.04|573.04|85
1673111700000|2023-01-07 17:15:00|585.55|573.55|585.75|573.75|585.75|573.75|585.38|573.38|58
1673112000000|2023-01-07 17:20:00|585.77|573.77|585.15|573.15|585.8|573.8|584.87|572.87|71
1673112300000|2023-01-07 17:25:00|585.19|573.19|584.82|572.82|585.19|573.19|584.76|572.76|62
1673112600000|2023-01-07 17:30:00|584.81|572.81|585.32|573.32|585.56|573.56|584.63|572.63|88
1673112900000|2023-01-07 17:35:00|585.3|573.3|585.62|573.62|585.77|573.77|585.23|573.23|113
1673113200000|2023-01-07 17:40:00|585.57|573.57|585.03|573.03|585.58|573.58|584.96|572.96|115
1673113500000|2023-01-07 17:45:00|584.98|572.98|584.46|572.46|585.03|573.03|584.28|572.28|88
1673113800000|2023-01-07 17:50:00|584.51|572.51|584.09|572.09|584.52|572.52|583.93|571.93|115
1673114100000|2023-01-07 17:55:00|584.08|572.08|584.62|572.62|584.85|572.85|583.87|571.87|86
1673114400000|2023-01-07 18:00:00|584.63|572.63|584.69|572.69|584.69|572.69|584.51|572.51|54
1673114700000|2023-01-07 18:05:00|584.68|572.68|585.31|573.31|585.77|573.77|584.68|572.68|104
1673115000000|2023-01-07 18:10:00|585.3|573.3|585.48|573.48|585.59|573.59|584.87|572.87|68
1673115300000|2023-01-07 18:15:00|585.47|573.47|585.8|573.8|585.82|573.82|585.13|573.13|99
1673115600000|2023-01-07 18:20:00|585.78|573.78|586.06|574.06|586.11|574.11|585.68|573.68|71
1673115900000|2023-01-07 18:25:00|586.07|574.07|586.59|574.59|586.62|574.62|585.9|573.9|67
1673116200000|2023-01-07 18:30:00|586.58|574.58|585.84|573.84|586.6|574.6|585.84|573.84|75
1673116500000|2023-01-07 18:35:00|585.79|573.79|585.75|573.75|585.88|573.88|585.39|573.39|83
1673116800000|2023-01-07 18:40:00|585.74|573.74|585.83|573.83|585.93|573.93|585.63|573.63|73
1673117100000|2023-01-07 18:45:00|585.82|573.82|585.31|573.31|585.83|573.83|585.3|573.3|67
1673117400000|2023-01-07 18:50:00|585.33|573.33|585.6|573.6|585.65|573.65|585.24|573.24|75
1673117700000|2023-01-07 18:55:00|585.59|573.59|585.02|573.02|585.59|573.59|584.98|572.98|117
1673118000000|2023-01-07 19:00:00|585.04|573.04|585.42|573.42|585.44|573.44|584.91|572.91|47
1673118300000|2023-01-07 19:05:00|585.46|573.46|585.8|573.8|585.87|573.87|585.2|573.2|35
1673118600000|2023-01-07 19:10:00|585.82|573.82|585.97|573.97|586.02|574.02|585.69|573.69|50
1673118900000|2023-01-07 19:15:00|585.95|573.95|586.35|574.35|586.51|574.51|585.85|573.85|56
1673119200000|2023-01-07 19:20:00|586.27|574.27|586.85|574.85|586.9|574.9|586.17|574.17|104
1673119500000|2023-01-07 19:25:00|586.74|574.74|586.14|574.14|586.98|574.98|586.14|574.14|106
1673119800000|2023-01-07 19:30:00|586.22|574.22|586.85|574.85|586.95|574.95|585.65|573.65|260
1673120100000|2023-01-07 19:35:00|586.86|574.86|586.47|574.47|586.86|574.86|586.24|574.24|151
1673120400000|2023-01-07 19:40:00|586.28|574.28|586.77|574.77|586.79|574.79|586.28|574.28|75
1673120700000|2023-01-07 19:45:00|586.74|574.74|586.64|574.64|586.78|574.78|586.41|574.41|75
1673121000000|2023-01-07 19:50:00|586.65|574.65|586.28|574.28|586.65|574.65|586.07|574.07|68
1673121300000|2023-01-07 19:55:00|586.26|574.26|586.34|574.34|586.61|574.61|585.8|573.8|100
1673121600000|2023-01-07 20:00:00|586.32|574.32|586.88|574.88|586.89|574.89|586.32|574.32|91
1673121900000|2023-01-07 20:05:00|586.82|574.82|586.67|574.67|586.98|574.98|586.48|574.48|82
1673122200000|2023-01-07 20:10:00|586.69|574.69|586.28|574.28|586.77|574.77|586.04|574.04|119
1673122500000|2023-01-07 20:15:00|586.27|574.27|585.71|573.71|586.28|574.28|585.7|573.7|108
1673122800000|2023-01-07 20:20:00|585.55|573.55|585.37|573.37|585.71|573.71|585.33|573.33|139
1673123100000|2023-01-07 20:25:00|585.4|573.4|585.61|573.61|585.71|573.71|585.37|573.37|86
1673123400000|2023-01-07 20:30:00|585.55|573.55|584.69|572.69|585.58|573.58|584.47|572.47|125
1673123700000|2023-01-07 20:35:00|584.68|572.68|584.12|572.12|584.98|572.98|584.07|572.07|198
1673124000000|2023-01-07 20:40:00|584.09|572.09|584.86|572.86|584.9|572.9|583.77|571.77|195
1673124300000|2023-01-07 20:45:00|584.85|572.85|583.91|571.91|584.86|572.86|583.8|571.8|196
1673124600000|2023-01-07 20:50:00|583.89|571.89|584.04|572.04|584.05|572.05|583.71|571.71|79
1673124900000|2023-01-07 20:55:00|584.07|572.07|584.65|572.65|584.66|572.66|583.98|571.98|101
1673125200000|2023-01-07 21:00:00|584.66|572.66|584.88|572.88|585.05|573.05|584.41|572.41|89
1673125500000|2023-01-07 21:05:00|584.95|572.95|585.16|573.16|585.24|573.24|584.81|572.81|97
1673125800000|2023-01-07 21:10:00|585.15|573.15|584.73|572.73|585.15|573.15|584.56|572.56|55
1673126100000|2023-01-07 21:15:00|584.71|572.71|584.32|572.32|584.76|572.76|584.31|572.31|72
1673126400000|2023-01-07 21:20:00|584.3|572.3|583.97|571.97|584.53|572.53|583.96|571.96|62
1673126700000|2023-01-07 21:25:00|583.99|571.99|583.75|571.75|584.16|572.16|583.67|571.67|64
1673127000000|2023-01-07 21:30:00|583.76|571.76|584.23|572.23|584.56|572.56|583.58|571.58|105
1673127300000|2023-01-07 21:35:00|584.26|572.26|584.03|572.03|584.37|572.37|583.95|571.95|72
1673127600000|2023-01-07 21:40:00|583.88|571.88|584.3|572.3|584.68|572.68|583.88|571.88|133
1673127900000|2023-01-07 21:45:00|584.28|572.28|584.42|572.42|584.84|572.84|583.85|571.85|150
1673128200000|2023-01-07 21:50:00|584.41|572.41|584.49|572.49|584.79|572.79|583.93|571.93|182
1673128500000|2023-01-07 21:55:00|584.47|572.47|584.08|572.08|584.73|572.73|583.78|571.78|127
1673128800000|2023-01-07 22:00:00|584.06|572.06|584.5|572.5|584.52|572.52|583.6|571.6|138
1673129100000|2023-01-07 22:05:00|584.51|572.51|585.57|573.57|585.71|573.71|584.27|572.27|194
1673129400000|2023-01-07 22:10:00|585.51|573.51|586.4|574.4|586.44|574.44|585.41|573.41|149
1673129700000|2023-01-07 22:15:00|586.39|574.39|585.96|573.96|586.49|574.49|585.95|573.95|118
1673130000000|2023-01-07 22:20:00|585.93|573.93|586.43|574.43|586.65|574.65|585.91|573.91|176
1673130300000|2023-01-07 22:25:00|586.4|574.4|587.6|575.6|587.82|575.82|586.4|574.4|207
1673130600000|2023-01-07 22:30:00|587.59|575.59|586.5|574.5|587.59|575.59|586.36|574.36|134
1673130900000|2023-01-07 22:35:00|586.48|574.48|586.23|574.23|586.5|574.5|585.95|573.95|162
1673131200000|2023-01-07 22:40:00|586.18|574.18|585.87|573.87|586.28|574.28|585.56|573.56|73
1673131500000|2023-01-07 22:45:00|586.02|574.02|586.05|574.05|586.41|574.41|585.99|573.99|42
1673131800000|2023-01-07 22:50:00|586.03|574.03|586.03|574.03|586.37|574.37|585.95|573.95|70
1673132100000|2023-01-07 22:55:00|586.05|574.05|586.71|574.71|586.72|574.72|586.03|574.03|42
1673132400000|2023-01-07 23:00:00|586.7|574.7|586.79|574.79|587.58|575.58|585.9|573.9|256
1673132700000|2023-01-07 23:05:00|586.78|574.78|587.47|575.47|587.53|575.53|586.71|574.71|80
1673133000000|2023-01-07 23:10:00|587.45|575.45|587.98|575.98|588.02|576.02|587.24|575.24|103
1673133300000|2023-01-07 23:15:00|587.94|575.94|587.54|575.54|587.97|575.97|587.42|575.42|148
1673133600000|2023-01-07 23:20:00|587.53|575.53|587.69|575.69|587.72|575.72|587.19|575.19|100
1673133900000|2023-01-07 23:25:00|587.71|575.71|587.38|575.38|587.83|575.83|587.36|575.36|105
1673134200000|2023-01-07 23:30:00|587.39|575.39|587.38|575.38|587.62|575.62|587.24|575.24|77
1673134500000|2023-01-07 23:35:00|587.37|575.37|587.94|575.94|588.24|576.24|587.37|575.37|150
1673134800000|2023-01-07 23:40:00|587.96|575.96|588.52|576.52|588.75|576.75|587.71|575.71|193
1673135100000|2023-01-07 23:45:00|588.51|576.51|588.96|576.96|589.54|577.54|588.28|576.28|146
1673135400000|2023-01-07 23:50:00|588.99|576.99|589.55|577.55|590.41|578.41|588.84|576.84|115
1673135700000|2023-01-07 23:55:00|589.53|577.53|588.95|576.95|589.54|577.54|588.76|576.76|95
1673136000000|2023-01-08 00:00:00|588.94|576.94|589.79|577.79|590.62|578.62|588.89|576.89|191
1673136300000|2023-01-08 00:05:00|589.81|577.81|589.81|577.81|590.48|578.48|589.59|577.59|133
1673136600000|2023-01-08 00:10:00|589.78|577.78|588.53|576.53|589.79|577.79|588.2|576.2|194
1673136900000|2023-01-08 00:15:00|588.54|576.54|587.79|575.79|588.67|576.67|587.7|575.7|192
1673137200000|2023-01-08 00:20:00|587.77|575.77|587.52|575.52|587.78|575.78|587.16|575.16|160
1673137500000|2023-01-08 00:25:00|587.55|575.55|586.17|574.17|587.66|575.66|586.14|574.14|158
1673137800000|2023-01-08 00:30:00|586.16|574.16|583.55|571.55|586.5|574.5|583.28|571.28|474
1673138100000|2023-01-08 00:35:00|583.6|571.6|583.29|571.29|584.22|572.22|582.66|570.66|448
1673138400000|2023-01-08 00:40:00|583.27|571.27|584.33|572.33|584.33|572.33|581.59|569.59|543
1673138700000|2023-01-08 00:45:00|584.34|572.34|585.92|573.92|585.98|573.98|583.42|571.42|355
1673139000000|2023-01-08 00:50:00|585.91|573.91|585.66|573.66|586.04|574.04|585.38|573.38|233
1673139300000|2023-01-08 00:55:00|585.64|573.64|584.65|572.65|585.64|573.64|584.16|572.16|207
1673139600000|2023-01-08 01:00:00|584.63|572.63|582.79|570.79|584.63|572.63|582.55|570.55|266
1673139900000|2023-01-08 01:05:00|582.84|570.84|584.08|572.08|584.56|572.56|582.63|570.63|251
1673140200000|2023-01-08 01:10:00|584.09|572.09|585.21|573.21|585.28|573.28|584.08|572.08|158
1673140500000|2023-01-08 01:15:00|585.2|573.2|585.44|573.44|585.91|573.91|585.1|573.1|175
1673140800000|2023-01-08 01:20:00|585.43|573.43|585.92|573.92|585.92|573.92|585.31|573.31|137
1673141100000|2023-01-08 01:25:00|585.93|573.93|586.16|574.16|586.18|574.18|585.47|573.47|177
1673141400000|2023-01-08 01:30:00|586.15|574.15|585.85|573.85|586.66|574.66|585.85|573.85|199
1673141700000|2023-01-08 01:35:00|585.83|573.83|584.96|572.96|585.86|573.86|584.9|572.9|242
1673142000000|2023-01-08 01:40:00|584.94|572.94|583.7|571.7|585.22|573.22|583.6|571.6|204
1673142300000|2023-01-08 01:45:00|583.71|571.71|585.91|573.91|586.52|574.52|583.63|571.63|427
1673142600000|2023-01-08 01:50:00|585.89|573.89|586.13|574.13|586.67|574.67|585.73|573.73|243
1673142900000|2023-01-08 01:55:00|586.09|574.09|586.18|574.18|586.78|574.78|585.73|573.73|120
1673143200000|2023-01-08 02:00:00|586.2|574.2|586.64|574.64|586.79|574.79|585.9|573.9|225
1673143500000|2023-01-08 02:05:00|586.62|574.62|586.31|574.31|586.81|574.81|586.24|574.24|185
1673143800000|2023-01-08 02:10:00|586.33|574.33|585.93|573.93|586.55|574.55|585.67|573.67|116
1673144100000|2023-01-08 02:15:00|585.86|573.86|584.94|572.94|585.89|573.89|584.87|572.87|76
1673144400000|2023-01-08 02:20:00|584.96|572.96|584.86|572.86|585.12|573.12|584.66|572.66|111
1673144700000|2023-01-08 02:25:00|584.87|572.87|584.43|572.43|585.23|573.23|584.29|572.29|163
1673145000000|2023-01-08 02:30:00|584.45|572.45|583.47|571.47|584.73|572.73|583.33|571.33|192
1673145300000|2023-01-08 02:35:00|583.5|571.5|583.77|571.77|583.9|571.9|582.85|570.85|244
1673145600000|2023-01-08 02:40:00|583.75|571.75|584.69|572.69|584.72|572.72|583.71|571.71|218
1673145900000|2023-01-08 02:45:00|584.7|572.7|583.86|571.86|584.73|572.73|583.85|571.85|89
1673146200000|2023-01-08 02:50:00|583.84|571.84|583.89|571.89|584.04|572.04|583.41|571.41|133
1673146500000|2023-01-08 02:55:00|583.88|571.88|584.82|572.82|584.82|572.82|583.85|571.85|211
1673146800000|2023-01-08 03:00:00|584.85|572.85|584.54|572.54|585.07|573.07|584.42|572.42|157
1673147100000|2023-01-08 03:05:00|584.53|572.53|584.47|572.47|584.54|572.54|583.93|571.93|260
1673147400000|2023-01-08 03:10:00|584.32|572.32|584.62|572.62|584.65|572.65|584.27|572.27|90
1673147700000|2023-01-08 03:15:00|584.66|572.66|585.43|573.43|585.51|573.51|584.66|572.66|143
1673148000000|2023-01-08 03:20:00|585.45|573.45|585.76|573.76|585.77|573.77|585.38|573.38|144
1673148300000|2023-01-08 03:25:00|585.77|573.77|585.57|573.57|585.85|573.85|585.56|573.56|66
1673148600000|2023-01-08 03:30:00|585.56|573.56|586.31|574.31|586.41|574.41|585.4|573.4|154
1673148900000|2023-01-08 03:35:00|586.28|574.28|586.98|574.98|587.32|575.32|586.28|574.28|158
1673149200000|2023-01-08 03:40:00|586.95|574.95|587.24|575.24|587.27|575.27|585.9|573.9|194
1673149500000|2023-01-08 03:45:00|587.23|575.23|587.4|575.4|587.42|575.42|587.05|575.05|122
1673149800000|2023-01-08 03:50:00|587.42|575.42|587.62|575.62|587.81|575.81|586.78|574.78|175
1673150100000|2023-01-08 03:55:00|587.67|575.67|588.25|576.25|588.35|576.35|587.58|575.58|144
1673150400000|2023-01-08 04:00:00|588.26|576.26|587.77|575.77|588.64|576.64|587.69|575.69|112
1673150700000|2023-01-08 04:05:00|587.76|575.76|587.48|575.48|587.77|575.77|587.28|575.28|64
1673151000000|2023-01-08 04:10:00|587.49|575.49|588.05|576.05|588.52|576.52|587.49|575.49|245
1673151300000|2023-01-08 04:15:00|588.01|576.01|588.31|576.31|588.5|576.5|587.92|575.92|136
1673151600000|2023-01-08 04:20:00|588.23|576.23|588.63|576.63|588.67|576.67|587.91|575.91|119
1673151900000|2023-01-08 04:25:00|588.67|576.67|588.08|576.08|588.75|576.75|587.88|575.88|123
1673152200000|2023-01-08 04:30:00|588.17|576.17|588.21|576.21|588.61|576.61|588.05|576.05|119
1673152500000|2023-01-08 04:35:00|587.9|575.9|587.51|575.51|587.92|575.92|587.51|575.51|78
1673152800000|2023-01-08 04:40:00|587.5|575.5|587.84|575.84|587.88|575.88|587.5|575.5|92
1673153100000|2023-01-08 04:45:00|587.85|575.85|588.07|576.07|588.43|576.43|587.82|575.82|82
1673153400000|2023-01-08 04:50:00|587.91|575.91|588.37|576.37|588.6|576.6|587.91|575.91|124
1673153700000|2023-01-08 04:55:00|588.32|576.32|588.06|576.06|588.57|576.57|587.95|575.95|85
1673154000000|2023-01-08 05:00:00|588.05|576.05|588.22|576.22|588.31|576.31|588.03|576.03|49
1673154300000|2023-01-08 05:05:00|588.2|576.2|588.14|576.14|588.23|576.23|587.98|575.98|51
1673154600000|2023-01-08 05:10:00|588.01|576.01|587.91|575.91|588.01|576.01|587.5|575.5|79
1673154900000|2023-01-08 05:15:00|587.93|575.93|588.66|576.66|588.77|576.77|587.91|575.91|97
1673155200000|2023-01-08 05:20:00|588.65|576.65|588.94|576.94|589.22|577.22|588.58|576.58|101
1673155500000|2023-01-08 05:25:00|588.95|576.95|588.77|576.77|589.07|577.07|588.77|576.77|65
1673155800000|2023-01-08 05:30:00|588.9|576.9|588.87|576.87|588.91|576.91|588.45|576.45|80
1673156100000|2023-01-08 05:35:00|588.88|576.88|590.28|578.28|590.33|578.33|588.76|576.76|170
1673156400000|2023-01-08 05:40:00|590.24|578.24|590.58|578.58|590.67|578.67|590.07|578.07|182
1673156700000|2023-01-08 05:45:00|590.33|578.33|590.77|578.77|591.15|579.15|590.26|578.26|136
1673157000000|2023-01-08 05:50:00|590.79|578.79|593.06|581.06|594.06|582.06|590.08|578.08|201
1673157300000|2023-01-08 05:55:00|593.04|581.04|592.73|580.73|593.69|581.69|592.31|580.31|307
1673157600000|2023-01-08 06:00:00|592.71|580.71|591.74|579.74|592.94|580.94|591.71|579.71|172
1673157900000|2023-01-08 06:05:00|591.77|579.77|591.71|579.71|591.95|579.95|591.53|579.53|135
1673158200000|2023-01-08 06:10:00|591.7|579.7|591.4|579.4|591.73|579.73|591.36|579.36|141
1673158500000|2023-01-08 06:15:00|591.36|579.36|591.03|579.03|591.42|579.42|590.9|578.9|83
1673158800000|2023-01-08 06:20:00|591.13|579.13|590.89|578.89|591.51|579.51|590.7|578.7|114
1673159100000|2023-01-08 06:25:00|590.88|578.88|590.8|578.8|591.03|579.03|590.67|578.67|108
1673159400000|2023-01-08 06:30:00|590.79|578.79|590.81|578.81|591.03|579.03|590.11|578.11|85
1673159700000|2023-01-08 06:35:00|590.8|578.8|590.71|578.71|590.91|578.91|590.1|578.1|85
1673160000000|2023-01-08 06:40:00|590.47|578.47|590.78|578.78|591.2|579.2|590.47|578.47|73
1673160300000|2023-01-08 06:45:00|590.76|578.76|590.24|578.24|591.03|579.03|589.92|577.92|75
1673160600000|2023-01-08 06:50:00|590.28|578.28|590.15|578.15|590.3|578.3|589.81|577.81|69
1673160900000|2023-01-08 06:55:00|589.98|577.98|590.24|578.24|590.65|578.65|589.86|577.86|84
1673161200000|2023-01-08 07:00:00|590.28|578.28|589.86|577.86|590.43|578.43|589.81|577.81|89
1673161500000|2023-01-08 07:05:00|589.85|577.85|589.77|577.77|589.86|577.86|589.47|577.47|50
1673161800000|2023-01-08 07:10:00|589.74|577.74|589.95|577.95|590|578|589.17|577.17|130
1673162100000|2023-01-08 07:15:00|589.92|577.92|589.95|577.95|589.97|577.97|589.48|577.48|49
1673162400000|2023-01-08 07:20:00|589.96|577.96|590.72|578.72|590.74|578.74|589.73|577.73|111
1673162700000|2023-01-08 07:25:00|590.74|578.74|590.91|578.91|591.09|579.09|590.69|578.69|68
1673163000000|2023-01-08 07:30:00|590.92|578.92|590.27|578.27|590.92|578.92|590.17|578.17|52
1673163300000|2023-01-08 07:35:00|590.17|578.17|590.54|578.54|590.68|578.68|589.69|577.69|110
1673163600000|2023-01-08 07:40:00|590.53|578.53|590.51|578.51|590.7|578.7|590.36|578.36|57
1673163900000|2023-01-08 07:45:00|590.53|578.53|589.15|577.15|590.56|578.56|588.94|576.94|124
1673164200000|2023-01-08 07:50:00|589.16|577.16|588.99|576.99|589.75|577.75|588.73|576.73|126
1673164500000|2023-01-08 07:55:00|589|577|589.13|577.13|589.24|577.24|588.76|576.76|93
1673164800000|2023-01-08 08:00:00|589.18|577.18|589.12|577.12|589.69|577.69|588.92|576.92|186
1673165100000|2023-01-08 08:05:00|589.13|577.13|588.95|576.95|589.31|577.31|588.91|576.91|94
1673165400000|2023-01-08 08:10:00|588.97|576.97|588.9|576.9|589.2|577.2|588.71|576.71|60
1673165700000|2023-01-08 08:15:00|588.89|576.89|589.15|577.15|589.18|577.18|588.53|576.53|107
1673166000000|2023-01-08 08:20:00|589.17|577.17|589.92|577.92|589.94|577.94|589.12|577.12|133
1673166300000|2023-01-08 08:25:00|589.89|577.89|589.66|577.66|589.92|577.92|589.3|577.3|149
1673166600000|2023-01-08 08:30:00|589.65|577.65|589.51|577.51|590.01|578.01|589.4|577.4|140
1673166900000|2023-01-08 08:35:00|589.71|577.71|589.78|577.78|589.94|577.94|589.52|577.52|131
1673167200000|2023-01-08 08:40:00|589.8|577.8|588.79|576.79|589.84|577.84|588.66|576.66|143
1673167500000|2023-01-08 08:45:00|588.76|576.76|588.99|576.99|589|577|588.6|576.6|157
1673167800000|2023-01-08 08:50:00|588.98|576.98|590.92|578.92|590.98|578.98|588.88|576.88|221
1673168100000|2023-01-08 08:55:00|590.88|578.88|589.96|577.96|592.44|580.44|589.96|577.96|594
1673168400000|2023-01-08 09:00:00|589.95|577.95|589.56|577.56|591.04|579.04|589.56|577.56|329
1673168700000|2023-01-08 09:05:00|589.59|577.59|589.8|577.8|589.9|577.9|589.07|577.07|160
1673169000000|2023-01-08 09:10:00|589.77|577.77|589.85|577.85|590.66|578.66|589.5|577.5|211
1673169300000|2023-01-08 09:15:00|589.84|577.84|590.76|578.76|590.84|578.84|589.78|577.78|251
1673169600000|2023-01-08 09:20:00|590.77|578.77|591.58|579.58|591.73|579.73|590.75|578.75|200
1673169900000|2023-01-08 09:25:00|591.61|579.61|592.93|580.93|592.93|580.93|591.58|579.58|282
1673170200000|2023-01-08 09:30:00|592.92|580.92|591.68|579.68|593.62|581.62|591.64|579.64|402
1673170500000|2023-01-08 09:35:00|591.69|579.69|590.68|578.68|591.69|579.69|590.56|578.56|182
1673170800000|2023-01-08 09:40:00|590.67|578.67|588.91|576.91|590.73|578.73|588.84|576.84|374
1673171100000|2023-01-08 09:45:00|588.92|576.92|589.72|577.72|589.85|577.85|588.58|576.58|221
1673171400000|2023-01-08 09:50:00|589.74|577.74|589.43|577.43|589.75|577.75|589.14|577.14|240
1673171700000|2023-01-08 09:55:00|589.31|577.31|589.35|577.35|589.62|577.62|588.7|576.7|161
1673172000000|2023-01-08 10:00:00|589.4|577.4|589.93|577.93|590.11|578.11|589.35|577.35|153
1673172300000|2023-01-08 10:05:00|589.96|577.96|589.8|577.8|590.02|578.02|589.76|577.76|76
1673172600000|2023-01-08 10:10:00|589.79|577.79|589.51|577.51|589.85|577.85|589.51|577.51|108
1673172900000|2023-01-08 10:15:00|589.44|577.44|588.98|576.98|589.53|577.53|588.79|576.79|102
1673173200000|2023-01-08 10:20:00|588.97|576.97|588.3|576.3|588.97|576.97|588.28|576.28|180
1673173500000|2023-01-08 10:25:00|588.34|576.34|588.05|576.05|588.48|576.48|587.77|575.77|313
1673173800000|2023-01-08 10:30:00|587.97|575.97|588.67|576.67|588.75|576.75|587.97|575.97|90
1673174100000|2023-01-08 10:35:00|588.53|576.53|587.71|575.71|588.7|576.7|587.68|575.68|78
1673174400000|2023-01-08 10:40:00|587.69|575.69|587.83|575.83|587.89|575.89|587.59|575.59|98
1673174700000|2023-01-08 10:45:00|587.81|575.81|587.75|575.75|588.03|576.03|587.7|575.7|84
1673175000000|2023-01-08 10:50:00|587.79|575.79|587.88|575.88|587.96|575.96|587.76|575.76|85
1673175300000|2023-01-08 10:55:00|587.84|575.84|587.15|575.15|587.84|575.84|586.98|574.98|269
1673175600000|2023-01-08 11:00:00|587.23|575.23|587.51|575.51|587.53|575.53|587.15|575.15|89
1673175900000|2023-01-08 11:05:00|587.48|575.48|587.78|575.78|587.87|575.87|587.02|575.02|169
1673176200000|2023-01-08 11:10:00|587.77|575.77|587.73|575.73|587.85|575.85|587.57|575.57|50
1673176500000|2023-01-08 11:15:00|587.76|575.76|587.91|575.91|587.99|575.99|587.69|575.69|81
1673176800000|2023-01-08 11:20:00|587.92|575.92|586.2|574.2|587.92|575.92|585.77|573.77|293
1673177100000|2023-01-08 11:25:00|586.25|574.25|586.68|574.68|586.89|574.89|586.25|574.25|77
1673177400000|2023-01-08 11:30:00|586.67|574.67|586.8|574.8|586.92|574.92|586.49|574.49|95
1673177700000|2023-01-08 11:35:00|586.79|574.79|587.21|575.21|587.24|575.24|586.79|574.79|76
1673178000000|2023-01-08 11:40:00|586.95|574.95|586.79|574.79|586.95|574.95|586.29|574.29|112
1673178300000|2023-01-08 11:45:00|586.74|574.74|586.66|574.66|586.87|574.87|586.35|574.35|94
1673178600000|2023-01-08 11:50:00|586.63|574.63|586.03|574.03|586.63|574.63|585.85|573.85|143
1673178900000|2023-01-08 11:55:00|586.02|574.02|584.69|572.69|586.02|574.02|584.63|572.63|216
1673179200000|2023-01-08 12:00:00|584.68|572.68|585.73|573.73|585.88|573.88|584.62|572.62|170
1673179500000|2023-01-08 12:05:00|585.7|573.7|586.53|574.53|586.53|574.53|585.69|573.69|108
1673179800000|2023-01-08 12:10:00|586.51|574.51|585.8|573.8|586.54|574.54|585.7|573.7|84
1673180100000|2023-01-08 12:15:00|585.79|573.79|586|574|586.04|574.04|585.6|573.6|67
1673180400000|2023-01-08 12:20:00|586.01|574.01|586.56|574.56|586.59|574.59|585.83|573.83|114
1673180700000|2023-01-08 12:25:00|586.54|574.54|586.61|574.61|586.62|574.62|586.05|574.05|75
1673181000000|2023-01-08 12:30:00|586.6|574.6|586.05|574.05|586.6|574.6|585.84|573.84|112
1673181300000|2023-01-08 12:35:00|586.07|574.07|585.5|573.5|586.07|574.07|585.22|573.22|112
1673181600000|2023-01-08 12:40:00|585.47|573.47|584.74|572.74|585.47|573.47|584.38|572.38|127
1673181900000|2023-01-08 12:45:00|584.75|572.75|584.78|572.78|585.01|573.01|584.72|572.72|124
1673182200000|2023-01-08 12:50:00|584.69|572.69|584.02|572.02|584.85|572.85|583.86|571.86|193
1673182500000|2023-01-08 12:55:00|584.04|572.04|584.62|572.62|584.73|572.73|584.02|572.02|168
1673182800000|2023-01-08 13:00:00|584.61|572.61|584.47|572.47|584.87|572.87|584.27|572.27|173
1673183100000|2023-01-08 13:05:00|584.45|572.45|584.25|572.25|584.49|572.49|583.92|571.92|93
1673183400000|2023-01-08 13:10:00|584.24|572.24|583.97|571.97|584.25|572.25|583.93|571.93|71
1673183700000|2023-01-08 13:15:00|583.86|571.86|584.21|572.21|584.22|572.22|583.67|571.67|90
1673184000000|2023-01-08 13:20:00|584.18|572.18|584.14|572.14|584.56|572.56|583.99|571.99|152
1673184300000|2023-01-08 13:25:00|584.15|572.15|584.68|572.68|584.68|572.68|584.15|572.15|74
1673184600000|2023-01-08 13:30:00|584.69|572.69|585.05|573.05|585.08|573.08|584.45|572.45|159
1673184900000|2023-01-08 13:35:00|585.02|573.02|584.71|572.71|585.55|573.55|584.59|572.59|161
1673185200000|2023-01-08 13:40:00|584.72|572.72|584.01|572.01|584.73|572.73|583.98|571.98|125
1673185500000|2023-01-08 13:45:00|584|572|583.93|571.93|584.21|572.21|583.93|571.93|83
1673185800000|2023-01-08 13:50:00|583.9|571.9|584.25|572.25|584.29|572.29|583.84|571.84|56
1673186100000|2023-01-08 13:55:00|584.2|572.2|584.96|572.96|585.06|573.06|584.18|572.18|69
1673186400000|2023-01-08 14:00:00|584.95|572.95|585.65|573.65|585.67|573.67|584.74|572.74|140
1673186700000|2023-01-08 14:05:00|585.66|573.66|585.81|573.81|586.05|574.05|585.48|573.48|164
1673187000000|2023-01-08 14:10:00|585.8|573.8|586.6|574.6|586.86|574.86|585.68|573.68|146
1673187300000|2023-01-08 14:15:00|586.62|574.62|586.88|574.88|586.88|574.88|585.93|573.93|220
1673187600000|2023-01-08 14:20:00|586.89|574.89|586.73|574.73|587.63|575.63|586.42|574.42|241
1673187900000|2023-01-08 14:25:00|586.68|574.68|587.39|575.39|587.46|575.46|586.53|574.53|176
1673188200000|2023-01-08 14:30:00|587.43|575.43|586.83|574.83|587.63|575.63|586.17|574.17|221
1673188500000|2023-01-08 14:35:00|586.81|574.81|586.93|574.93|586.93|574.93|586.55|574.55|142
1673188800000|2023-01-08 14:40:00|586.94|574.94|587.85|575.85|588.12|576.12|586.92|574.92|290
1673189100000|2023-01-08 14:45:00|587.87|575.87|588.15|576.15|588.72|576.72|587.68|575.68|333
1673189400000|2023-01-08 14:50:00|588.17|576.17|588.87|576.87|588.94|576.94|587.92|575.92|265
1673189700000|2023-01-08 14:55:00|588.86|576.86|589.95|577.95|590.49|578.49|588.86|576.86|300
1673190000000|2023-01-08 15:00:00|589.96|577.96|588.69|576.69|590.6|578.6|587.84|575.84|427
1673190300000|2023-01-08 15:05:00|588.68|576.68|587.59|575.59|588.68|576.68|587.34|575.34|216
1673190600000|2023-01-08 15:10:00|587.61|575.61|587.32|575.32|588.13|576.13|587.32|575.32|162
1673190900000|2023-01-08 15:15:00|587.58|575.58|588.69|576.69|588.85|576.85|587.51|575.51|204
1673191200000|2023-01-08 15:20:00|588.68|576.68|588.65|576.65|588.81|576.81|588.25|576.25|139
1673191500000|2023-01-08 15:25:00|588.67|576.67|589.83|577.83|589.85|577.85|588.58|576.58|165
1673191800000|2023-01-08 15:30:00|589.79|577.79|590.09|578.09|590.09|578.09|589.29|577.29|195
1673192100000|2023-01-08 15:35:00|590.1|578.1|589.3|577.3|590.11|578.11|589.2|577.2|125
1673192400000|2023-01-08 15:40:00|589.28|577.28|589.63|577.63|589.96|577.96|589.07|577.07|178
1673192700000|2023-01-08 15:45:00|589.64|577.64|591.62|579.62|592.58|580.58|589.58|577.58|421
1673193000000|2023-01-08 15:50:00|591.68|579.68|591.85|579.85|592|580|590.67|578.67|492
1673193300000|2023-01-08 15:55:00|591.86|579.86|591.38|579.38|591.89|579.89|590.99|578.99|441
1673193600000|2023-01-08 16:00:00|591.36|579.36|589.99|577.99|592.48|580.48|589.81|577.81|547
1673193900000|2023-01-08 16:05:00|589.94|577.94|589.96|577.96|590.55|578.55|589.56|577.56|437
1673194200000|2023-01-08 16:10:00|589.95|577.95|589.02|577.02|589.97|577.97|588.74|576.74|403
1673194500000|2023-01-08 16:15:00|589.01|577.01|588.59|576.59|589.01|577.01|588.38|576.38|256
1673194800000|2023-01-08 16:20:00|588.6|576.6|588.55|576.55|589.52|577.52|588.26|576.26|269
1673195100000|2023-01-08 16:25:00|588.54|576.54|586.91|574.91|588.57|576.57|586.79|574.79|404
1673195400000|2023-01-08 16:30:00|586.9|574.9|586.87|574.87|587.58|575.58|586.69|574.69|250
1673195700000|2023-01-08 16:35:00|586.86|574.86|586.67|574.67|586.87|574.87|585.15|573.15|476
1673196000000|2023-01-08 16:40:00|586.69|574.69|586.59|574.59|587.45|575.45|586.34|574.34|336
1673196300000|2023-01-08 16:45:00|586.58|574.58|587.03|575.03|587.58|575.58|585.79|573.79|379
1673196600000|2023-01-08 16:50:00|587.3|575.3|587.58|575.58|587.68|575.68|586.68|574.68|249
1673196900000|2023-01-08 16:55:00|587.59|575.59|586.82|574.82|587.89|575.89|586.61|574.61|188
1673197200000|2023-01-08 17:00:00|586.81|574.81|586.06|574.06|586.92|574.92|585.53|573.53|255
1673197500000|2023-01-08 17:05:00|586.07|574.07|585.82|573.82|586.2|574.2|585.81|573.81|173
1673197800000|2023-01-08 17:10:00|585.83|573.83|587.06|575.06|587.27|575.27|585.67|573.67|151
1673198100000|2023-01-08 17:15:00|587.07|575.07|587.52|575.52|587.69|575.69|586.69|574.69|274
1673198400000|2023-01-08 17:20:00|587.51|575.51|586.74|574.74|587.54|575.54|586.3|574.3|140
1673198700000|2023-01-08 17:25:00|586.75|574.75|586.87|574.87|586.88|574.88|586.42|574.42|68
1673199000000|2023-01-08 17:30:00|586.84|574.84|586.8|574.8|586.9|574.9|586.41|574.41|172
1673199300000|2023-01-08 17:35:00|586.65|574.65|586.07|574.07|586.8|574.8|585.89|573.89|177
1673199600000|2023-01-08 17:40:00|586.08|574.08|586.13|574.13|586.21|574.21|585.64|573.64|167
1673199900000|2023-01-08 17:45:00|586.14|574.14|585.78|573.78|586.41|574.41|585.72|573.72|144
1673200200000|2023-01-08 17:50:00|585.77|573.77|585.26|573.26|585.79|573.79|585.03|573.03|202
1673200500000|2023-01-08 17:55:00|585.24|573.24|585.49|573.49|585.54|573.54|584.99|572.99|113
1673200800000|2023-01-08 18:00:00|585.48|573.48|584.84|572.84|585.54|573.54|584.74|572.74|226
1673201100000|2023-01-08 18:05:00|584.83|572.83|585.74|573.74|585.81|573.81|584.8|572.8|149
1673201400000|2023-01-08 18:10:00|585.75|573.75|586.37|574.37|586.58|574.58|585.48|573.48|153
1673201700000|2023-01-08 18:15:00|586.38|574.38|587.07|575.07|587.1|575.1|586.24|574.24|121
1673202000000|2023-01-08 18:20:00|587.09|575.09|586.72|574.72|587.09|575.09|586.5|574.5|92
1673202300000|2023-01-08 18:25:00|586.71|574.71|586.69|574.69|587.1|575.1|586.56|574.56|144
1673202600000|2023-01-08 18:30:00|586.67|574.67|586.82|574.82|586.82|574.82|586.26|574.26|98
1673202900000|2023-01-08 18:35:00|586.84|574.84|586.91|574.91|587.18|575.18|586.77|574.77|71
1673203200000|2023-01-08 18:40:00|586.89|574.89|585.86|573.86|586.89|574.89|585.84|573.84|128
1673203500000|2023-01-08 18:45:00|585.88|573.88|587.02|575.02|587.02|575.02|585.62|573.62|176
1673203800000|2023-01-08 18:50:00|587.06|575.06|587.1|575.1|587.19|575.19|586.85|574.85|135
1673204100000|2023-01-08 18:55:00|587.12|575.12|587.75|575.75|587.79|575.79|587.01|575.01|166
1673204400000|2023-01-08 19:00:00|587.76|575.76|587.79|575.79|587.88|575.88|587.24|575.24|138
1673204700000|2023-01-08 19:05:00|587.75|575.75|587.85|575.85|588.17|576.17|587.43|575.43|136
1673205000000|2023-01-08 19:10:00|587.84|575.84|587.94|575.94|587.96|575.96|587.78|575.78|48
1673205300000|2023-01-08 19:15:00|588|576|588.83|576.83|588.84|576.84|588|576|143
1673205600000|2023-01-08 19:20:00|588.85|576.85|588.61|576.61|588.89|576.89|588.41|576.41|134
1673205900000|2023-01-08 19:25:00|588.64|576.64|587.94|575.94|588.65|576.65|587.74|575.74|117
1673206200000|2023-01-08 19:30:00|587.96|575.96|587.69|575.69|588.11|576.11|587.49|575.49|131
1673206500000|2023-01-08 19:35:00|587.7|575.7|588.65|576.65|588.76|576.76|587.66|575.66|115
1673206800000|2023-01-08 19:40:00|588.46|576.46|588.62|576.62|588.67|576.67|588.24|576.24|99
1673207100000|2023-01-08 19:45:00|588.64|576.64|589.18|577.18|589.37|577.37|588.64|576.64|261
1673207400000|2023-01-08 19:50:00|589.07|577.07|588.9|576.9|589.51|577.51|588.64|576.64|176
1673207700000|2023-01-08 19:55:00|588.78|576.78|588.69|576.69|589.04|577.04|588.69|576.69|48
1673208000000|2023-01-08 20:00:00|588.7|576.7|589.79|577.79|590.44|578.44|588.07|576.07|318
1673208300000|2023-01-08 20:05:00|589.8|577.8|591.42|579.42|591.44|579.44|589.58|577.58|347
1673208600000|2023-01-08 20:10:00|591.41|579.41|591.37|579.37|592.16|580.16|590.55|578.55|588
1673208900000|2023-01-08 20:15:00|591.36|579.36|590.47|578.47|591.69|579.69|589.51|577.51|461
1673209200000|2023-01-08 20:20:00|590.57|578.57|591.88|579.88|592.48|580.48|590.52|578.52|435
1673209500000|2023-01-08 20:25:00|591.86|579.86|591.87|579.87|592.61|580.61|591.61|579.61|326
1673209800000|2023-01-08 20:30:00|591.88|579.88|592.62|579.12|592.89|580.25|590.94|578.7|368
1673210100000|2023-01-08 20:35:00|592.64|579.14|594.07|580.57|594.26|580.76|592.52|579.02|407
1673210400000|2023-01-08 20:40:00|594.09|580.59|594.03|580.53|594.24|580.74|593.41|579.91|407
1673210700000|2023-01-08 20:45:00|594.05|580.55|593.41|579.91|594.62|581.12|593.17|579.67|414
1673211000000|2023-01-08 20:50:00|593.42|579.92|593.29|579.79|593.92|580.42|593.12|579.62|303
1673211300000|2023-01-08 20:55:00|593.33|579.83|593.09|579.59|593.5|580|592.74|579.24|253
1673211600000|2023-01-08 21:00:00|593.12|579.62|593.39|579.89|593.62|580.12|592.41|578.91|332
1673211900000|2023-01-08 21:05:00|593.43|579.93|594.66|581.16|594.71|581.21|593.43|579.93|221
1673212200000|2023-01-08 21:10:00|594.55|581.05|594.52|581.02|594.68|581.18|594.26|580.76|187
1673212500000|2023-01-08 21:15:00|594.51|581.01|593.39|579.89|594.52|581.02|593.38|579.88|223
1673212800000|2023-01-08 21:20:00|593.4|579.9|593.11|579.61|593.41|579.91|592.97|579.47|134
1673213100000|2023-01-08 21:25:00|593.14|579.64|593.18|579.68|593.69|580.19|593.09|579.59|172
1673213400000|2023-01-08 21:30:00|593.2|579.7|593.31|579.81|593.69|580.19|593.2|579.7|175
1673213700000|2023-01-08 21:35:00|593.32|579.82|592.7|579.2|593.56|580.06|592.63|579.13|221
1673214000000|2023-01-08 21:40:00|592.72|579.22|593.19|579.69|593.41|579.91|592.67|579.17|118
1673214300000|2023-01-08 21:45:00|593.22|579.72|592.14|578.64|594.17|580.67|591.95|578.45|252
1673214600000|2023-01-08 21:50:00|592.13|578.63|590.41|576.91|592.22|578.72|590.1|576.6|337
1673214900000|2023-01-08 21:55:00|590.42|576.92|589.97|576.47|590.57|577.07|589.72|576.22|235
1673215200000|2023-01-08 22:00:00|589.99|576.49|590.83|577.33|590.96|577.46|589.54|576.04|288
1673215500000|2023-01-08 22:05:00|590.81|577.31|590.85|577.35|590.96|577.46|590.52|577.02|206
1673215800000|2023-01-08 22:10:00|590.93|577.43|590.31|578.31|591.48|578.63|590.2|577.18|200
1673216100000|2023-01-08 22:15:00|590.34|578.34|590.31|578.31|590.67|578.67|590.3|578.3|89
1673216400000|2023-01-08 22:20:00|590.26|578.26|590.43|578.43|590.72|578.72|590.1|578.1|189
1673216700000|2023-01-08 22:25:00|590.62|578.62|591.25|579.25|591.3|579.3|590.33|578.33|133
1673217000000|2023-01-08 22:30:00|591.26|579.26|589.6|577.6|591.34|579.34|589.6|577.6|330
1673217300000|2023-01-08 22:35:00|589.62|577.62|591.03|579.03|591.03|579.03|589.57|577.57|216
1673217600000|2023-01-08 22:40:00|591.04|579.04|590.91|578.91|591.42|579.42|590.85|578.85|237
1673217900000|2023-01-08 22:45:00|590.9|578.9|591.05|579.05|591.05|579.05|590.68|578.68|154
1673218200000|2023-01-08 22:50:00|591.04|579.04|591.85|579.85|591.87|579.87|590.97|578.97|153
1673218500000|2023-01-08 22:55:00|591.89|579.89|591.84|579.84|592.42|580.42|591.64|579.64|291
1673218800000|2023-01-08 23:00:00|591.86|579.86|594.56|582.56|594.56|582.56|591.84|579.84|287
1673219100000|2023-01-08 23:05:00|594.55|582.55|597.58|585.58|599.44|587.44|594.54|582.54|678
1673219400000|2023-01-08 23:10:00|597.54|585.54|595.91|583.91|597.85|585.85|594.81|582.81|783
1673219700000|2023-01-08 23:15:00|595.9|583.9|597.91|585.91|598.55|586.55|595.9|583.9|686
1673220000000|2023-01-08 23:20:00|597.95|585.95|597.1|585.1|598.5|586.5|596.46|584.46|656
1673220300000|2023-01-08 23:25:00|597.16|585.16|598.05|586.05|598.58|586.58|595.95|583.95|444
1673220600000|2023-01-08 23:30:00|598.09|586.09|597.6|585.6|598.56|586.56|597.04|585.04|369
1673220900000|2023-01-08 23:35:00|597.61|585.61|597.98|585.98|598.17|586.17|597.18|585.18|315
1673221200000|2023-01-08 23:40:00|597.97|585.97|597.75|585.75|599.04|587.04|597.41|585.41|290
1673221500000|2023-01-08 23:45:00|597.7|585.7|597.83|585.83|598.73|586.73|597.66|585.66|379
1673221800000|2023-01-08 23:50:00|597.82|585.82|598.45|586.45|598.55|586.55|597.39|585.39|357
1673222100000|2023-01-08 23:55:00|598.46|586.46|602.54|590.54|603.19|591.19|598.03|586.03|714
1673222400000|2023-01-09 00:00:00|602.39|590.39|605.3|593.3|606.45|594.45|601.85|589.85|874
1673222700000|2023-01-09 00:05:00|605.23|593.23|602.71|590.71|605.52|593.52|602.52|590.52|651
1673223000000|2023-01-09 00:10:00|602.7|590.7|603.38|591.38|604.88|592.88|601.56|589.56|814
1673223300000|2023-01-09 00:15:00|603.44|591.44|600.92|588.92|603.44|591.44|600.41|588.41|723
1673223600000|2023-01-09 00:20:00|600.95|588.95|600.48|588.48|600.95|588.95|599.37|587.37|687
1673223900000|2023-01-09 00:25:00|600.49|588.49|601.4|589.4|601.65|589.65|600.14|588.14|456
1673224200000|2023-01-09 00:30:00|601.38|589.38|603.61|591.61|604.11|592.11|600.72|588.72|572
1673224500000|2023-01-09 00:35:00|603.62|591.62|604.89|592.89|605.5|593.5|603.44|591.44|498
1673224800000|2023-01-09 00:40:00|604.9|592.9|604.65|592.65|605.25|593.25|603.4|591.4|513
1673225100000|2023-01-09 00:45:00|604.62|592.62|606.52|594.52|606.66|594.66|603.66|591.66|663
1673225400000|2023-01-09 00:50:00|606.54|594.54|606.57|594.57|607.47|595.47|605.85|593.85|498
1673225700000|2023-01-09 00:55:00|606.62|594.62|608.77|596.77|609.04|597.04|605.65|593.65|696
1673226000000|2023-01-09 01:00:00|608.72|596.72|610.28|598.28|610.65|598.65|608.11|596.11|613
1673226300000|2023-01-09 01:05:00|610.36|598.36|607.32|595.32|610.64|598.64|607.09|595.09|598
1673226600000|2023-01-09 01:10:00|607.15|595.15|609.74|597.74|610.5|598.5|605.53|593.53|606
1673226900000|2023-01-09 01:15:00|609.79|597.79|607.65|595.65|610.07|598.07|607.65|595.65|418
1673227200000|2023-01-09 01:20:00|607.55|595.55|609.61|597.61|609.74|597.74|607.55|595.55|375
1673227500000|2023-01-09 01:25:00|609.59|597.59|611.95|599.95|612.66|600.66|609.59|597.59|490
1673227800000|2023-01-09 01:30:00|611.9|599.9|610.17|598.17|612.45|600.45|609.81|597.81|422
1673228100000|2023-01-09 01:35:00|610.2|598.2|613.82|601.82|615.7|603.7|609.86|597.86|626
1673228400000|2023-01-09 01:40:00|614.43|602.43|612.63|600.63|614.59|602.59|612.19|600.19|884
1673228700000|2023-01-09 01:45:00|612.65|600.65|613.52|601.52|613.63|601.63|611.57|599.57|679
1673229000000|2023-01-09 01:50:00|613.51|601.51|614.8|602.8|614.83|602.83|612.98|600.98|650
1673229300000|2023-01-09 01:55:00|614.87|602.87|614.39|602.39|616.7|604.7|614.36|602.36|678
1673229600000|2023-01-09 02:00:00|614.41|602.41|611.59|599.59|614.75|602.75|611.43|599.43|578
1673229900000|2023-01-09 02:05:00|611.58|599.58|614.02|602.02|614.83|602.83|611.52|599.52|603
1673230200000|2023-01-09 02:10:00|613.99|601.99|616.65|604.65|617.95|605.95|613.89|601.89|771
1673230500000|2023-01-09 02:15:00|616.63|604.63|616.17|604.17|616.82|604.82|613.76|601.76|747
1673230800000|2023-01-09 02:20:00|616.13|604.13|615.41|603.41|617.56|605.56|614.86|602.86|682
1673231100000|2023-01-09 02:25:00|615.4|603.4|617.61|605.61|617.61|605.61|614.32|602.32|719
1673231400000|2023-01-09 02:30:00|617.6|605.6|615.98|603.98|618.42|606.42|615.08|603.08|820
1673231700000|2023-01-09 02:35:00|615.81|603.81|617.7|605.7|618.07|606.07|615.67|603.67|719
1673232000000|2023-01-09 02:40:00|617.68|605.68|618.57|606.57|619.14|607.14|617.31|605.31|706
1673232300000|2023-01-09 02:45:00|618.56|606.56|614.93|602.93|619.74|607.74|614.92|602.92|728
1673232600000|2023-01-09 02:50:00|614.95|602.95|612.69|600.69|615.47|603.47|612.63|600.63|509
1673232900000|2023-01-09 02:55:00|612.68|600.68|614.13|602.13|614.2|602.2|612.29|600.29|549
1673233200000|2023-01-09 03:00:00|614.02|602.02|614.07|602.07|614.62|602.62|613.31|601.31|518
1673233500000|2023-01-09 03:05:00|614.06|602.06|614|602|614.85|602.85|613.72|601.72|380
1673233800000|2023-01-09 03:10:00|614.04|602.04|613.1|601.1|614.2|602.2|612.51|600.51|289
1673234100000|2023-01-09 03:15:00|613.11|601.11|613.93|601.93|614.04|602.04|611.88|599.88|511
1673234400000|2023-01-09 03:20:00|613.92|601.92|614.51|602.51|614.77|602.77|613.54|601.54|454
1673234700000|2023-01-09 03:25:00|614.46|602.46|613.89|601.89|614.54|602.54|613.8|601.8|235
1673235000000|2023-01-09 03:30:00|613.91|601.91|615.63|603.63|615.64|603.64|613.75|601.75|418
1673235300000|2023-01-09 03:35:00|615.62|603.62|616.04|604.04|616.1|604.1|615.22|603.22|467
1673235600000|2023-01-09 03:40:00|616.03|604.03|617.04|605.04|617.09|605.09|615.85|603.85|406
1673235900000|2023-01-09 03:45:00|617.02|605.02|616.33|604.33|617.14|605.14|616|604|361
1673236200000|2023-01-09 03:50:00|616.29|604.29|615.98|603.98|616.54|604.54|615.57|603.57|325
1673236500000|2023-01-09 03:55:00|615.97|603.97|615.03|603.03|615.97|603.97|614.78|602.78|216
1673236800000|2023-01-09 04:00:00|615.04|603.04|616.72|604.72|617.56|605.56|615.04|603.04|362
1673237100000|2023-01-09 04:05:00|616.71|604.71|617.18|605.18|618.75|606.75|616.71|604.71|495
1673237400000|2023-01-09 04:10:00|617.14|605.14|617.06|605.06|617.75|605.75|615.71|603.71|444
1673237700000|2023-01-09 04:15:00|617.07|605.07|616.41|604.41|617.07|605.07|615.45|603.45|439
1673238000000|2023-01-09 04:20:00|616.39|604.39|616.96|604.96|617.05|605.05|615.69|603.69|341
1673238300000|2023-01-09 04:25:00|616.97|604.97|616.35|604.35|617.68|605.68|616.16|604.16|498
1673238600000|2023-01-09 04:30:00|616.25|604.25|617.33|605.33|617.43|605.43|616.1|604.1|382
1673238900000|2023-01-09 04:35:00|617.31|605.31|616.64|604.64|618.02|606.02|616.12|604.12|415
1673239200000|2023-01-09 04:40:00|616.39|604.39|616.87|604.87|617.64|605.64|615.81|603.81|416
1673239500000|2023-01-09 04:45:00|616.88|604.88|616.29|604.29|617.58|605.58|616.29|604.29|388
1673239800000|2023-01-09 04:50:00|616.32|604.32|616.5|604.5|616.75|604.75|615.95|603.95|299
1673240100000|2023-01-09 04:55:00|616.55|604.55|617.85|605.85|617.88|605.88|616.12|604.12|321
1673240400000|2023-01-09 05:00:00|617.98|605.98|617.47|605.47|618.74|606.74|617.4|605.4|320
1673240700000|2023-01-09 05:05:00|617.46|605.46|617.5|605.5|618.11|606.11|617.38|605.38|223
1673241000000|2023-01-09 05:10:00|617.49|605.49|616.98|604.98|617.65|605.65|616.78|604.78|157
1673241300000|2023-01-09 05:15:00|616.99|604.99|618.06|606.06|618.1|606.1|616.99|604.99|278
1673241600000|2023-01-09 05:20:00|618.07|606.07|618.7|606.7|618.86|606.86|617.86|605.86|327
1673241900000|2023-01-09 05:25:00|618.71|606.71|618.62|606.62|619.99|607.99|617.59|605.59|444
1673242200000|2023-01-09 05:30:00|618.53|606.53|619.3|607.3|619.6|607.6|618.51|606.51|306
1673242500000|2023-01-09 05:35:00|619.35|607.35|618.98|606.98|619.62|607.62|618.24|606.24|316
1673242800000|2023-01-09 05:40:00|618.97|606.97|618.76|606.76|619.09|607.09|618.5|606.5|250
1673243100000|2023-01-09 05:45:00|618.79|606.79|617.95|605.95|619.37|607.37|617.69|605.69|333
1673243400000|2023-01-09 05:50:00|617.94|605.94|618.49|606.49|618.86|606.86|617.75|605.75|265
1673243700000|2023-01-09 05:55:00|618.48|606.48|617.49|605.49|618.85|606.85|617.45|605.45|346
1673244000000|2023-01-09 06:00:00|617.51|605.51|617.59|605.59|618.6|606.6|617.15|605.15|320
1673244300000|2023-01-09 06:05:00|617.6|605.6|616.6|604.6|617.71|605.71|616.54|604.54|248
1673244600000|2023-01-09 06:10:00|616.7|604.7|614.78|602.78|616.97|604.97|614.17|602.17|468
1673244900000|2023-01-09 06:15:00|614.8|602.8|615.81|603.81|615.91|603.91|614.8|602.8|406
1673245200000|2023-01-09 06:20:00|615.78|603.78|616.55|604.55|616.72|604.72|615.46|603.46|345
1673245500000|2023-01-09 06:25:00|616.53|604.53|617.38|605.38|617.41|605.41|616.38|604.38|259
1673245800000|2023-01-09 06:30:00|617.39|605.39|615.88|603.88|617.63|605.63|615.8|603.8|264
1673246100000|2023-01-09 06:35:00|615.87|603.87|615.72|603.72|616.05|604.05|615.48|603.48|129
1673246400000|2023-01-09 06:40:00|615.73|603.73|614.76|602.76|615.93|603.93|614.73|602.73|221
1673246700000|2023-01-09 06:45:00|614.78|602.78|613.77|601.77|615|603|613.77|601.77|221
1673247000000|2023-01-09 06:50:00|613.76|601.76|614.65|602.65|616.03|604.03|613.62|601.62|441
1673247300000|2023-01-09 06:55:00|614.58|602.58|614.49|602.49|614.95|602.95|613.99|601.99|398
1673247600000|2023-01-09 07:00:00|614.4|602.4|614.57|602.57|615.03|603.03|614.4|602.4|282
1673247900000|2023-01-09 07:05:00|614.56|602.56|614.73|602.73|615.68|603.68|614.43|602.43|281
1673248200000|2023-01-09 07:10:00|614.61|602.61|615.72|603.72|616.55|604.55|614.59|602.59|314
1673248500000|2023-01-09 07:15:00|615.75|603.75|616.25|604.25|616.57|604.57|615.74|603.74|261
1673248800000|2023-01-09 07:20:00|616.29|604.29|617.76|605.76|618|606|616.24|604.24|370
1673249100000|2023-01-09 07:25:00|617.78|605.78|618.24|606.24|618.71|606.71|617.42|605.42|388
1673249400000|2023-01-09 07:30:00|618.21|606.21|618.06|606.06|618.98|606.98|617.52|605.52|312
1673249700000|2023-01-09 07:35:00|618.04|606.04|617.43|605.43|618.54|606.54|617.38|605.38|258
1673250000000|2023-01-09 07:40:00|617.42|605.42|617.73|605.73|617.98|605.98|617.42|605.42|197
1673250300000|2023-01-09 07:45:00|617.71|605.71|618.67|606.67|618.77|606.77|617.63|605.63|250
1673250600000|2023-01-09 07:50:00|618.7|606.7|618.43|606.43|618.78|606.78|618.35|606.35|240
1673250900000|2023-01-09 07:55:00|618.44|606.44|618.7|606.7|618.96|606.96|618.35|606.35|179
1673251200000|2023-01-09 08:00:00|618.71|606.71|618.51|606.51|619.83|607.83|618.35|606.35|337
1673251500000|2023-01-09 08:05:00|618.5|606.5|617.39|605.39|618.79|606.79|617.3|605.3|353
1673251800000|2023-01-09 08:10:00|617.41|605.41|617.88|605.88|618.6|606.6|617.38|605.38|226
1673252100000|2023-01-09 08:15:00|617.87|605.87|618.82|606.82|619.08|607.08|617.79|605.79|239
1673252400000|2023-01-09 08:20:00|618.83|606.83|619.83|607.83|619.92|607.92|618.78|606.78|228
1673252700000|2023-01-09 08:25:00|619.88|607.88|619.89|607.89|621.69|609.69|619.72|607.72|251
1673253000000|2023-01-09 08:30:00|619.87|607.87|619.36|607.36|620.07|608.07|619.33|607.33|221
1673253300000|2023-01-09 08:35:00|619.35|607.35|618.86|606.86|619.67|607.67|618.48|606.48|235
1673253600000|2023-01-09 08:40:00|618.88|606.88|619.7|607.7|619.76|607.76|618.79|606.79|273
1673253900000|2023-01-09 08:45:00|619.67|607.67|621|609|621.46|609.46|619.67|607.67|336
1673254200000|2023-01-09 08:50:00|620.9|608.9|621.79|609.79|624.04|612.04|620.88|608.88|468
1673254500000|2023-01-09 08:55:00|621.78|609.78|620.3|608.3|622.42|610.42|620|608|380
1673254800000|2023-01-09 09:00:00|620.28|608.28|620.53|608.53|620.88|608.88|620.07|608.07|254
1673255100000|2023-01-09 09:05:00|620.52|608.52|622.74|610.74|622.77|610.77|620.47|608.47|252
1673255400000|2023-01-09 09:10:00|622.75|610.75|623.66|611.66|623.78|611.78|622.61|610.61|269
1673255700000|2023-01-09 09:15:00|623.64|611.64|623.32|611.32|623.75|611.75|622.56|610.56|278
1673256000000|2023-01-09 09:20:00|623.37|611.37|624.37|612.37|625.06|613.06|623.37|611.37|418
1673256300000|2023-01-09 09:25:00|624.35|612.35|623.91|611.91|625.45|613.45|623.9|611.9|364
1673256600000|2023-01-09 09:30:00|623.9|611.9|624.96|612.96|625.06|613.06|623.12|611.12|308
1673256900000|2023-01-09 09:35:00|625.01|613.01|625.87|613.87|626.64|614.64|624.36|612.36|543
1673257200000|2023-01-09 09:40:00|625.88|613.88|626.69|614.69|626.75|614.75|625.46|613.46|437
1673257500000|2023-01-09 09:45:00|626.65|614.65|625.62|613.62|626.97|614.97|625.51|613.51|526
1673257800000|2023-01-09 09:50:00|625.72|613.72|623.8|611.8|625.97|613.97|623.58|611.58|459
1673258100000|2023-01-09 09:55:00|623.78|611.78|624.39|612.39|624.7|612.7|623.55|611.55|342
1673258400000|2023-01-09 10:00:00|624.4|612.4|623.63|611.63|625|613|623.6|611.6|418
1673258700000|2023-01-09 10:05:00|623.62|611.62|622.69|610.69|624|612|622.2|610.2|329
1673259000000|2023-01-09 10:10:00|622.67|610.67|624.7|612.7|624.84|612.84|622.6|610.6|269
1673259300000|2023-01-09 10:15:00|624.67|612.67|625.79|613.79|625.79|613.79|624.31|612.31|365
1673259600000|2023-01-09 10:20:00|625.8|613.8|625.69|613.69|626.06|614.06|625.3|613.3|290
1673259900000|2023-01-09 10:25:00|625.68|613.68|626.59|614.59|627.74|615.74|625.67|613.67|500
1673260200000|2023-01-09 10:30:00|626.58|614.58|626.73|614.73|626.74|614.74|624.84|612.84|471
1673260500000|2023-01-09 10:35:00|626.74|614.74|625.95|613.95|627.34|615.34|625.63|613.63|479
1673260800000|2023-01-09 10:40:00|625.94|613.94|626.6|614.6|628.72|616.72|625.32|613.32|452
1673261100000|2023-01-09 10:45:00|626.65|614.65|625.46|613.46|627.07|615.07|625.35|613.35|346
1673261400000|2023-01-09 10:50:00|625.45|613.45|624.74|612.74|625.71|613.71|624.44|612.44|321
1673261700000|2023-01-09 10:55:00|624.75|612.75|624.47|612.47|625.07|613.07|623.85|611.85|255
1673262000000|2023-01-09 11:00:00|624.46|612.46|625.72|613.72|625.79|613.79|624.21|612.21|307
1673262300000|2023-01-09 11:05:00|625.7|613.7|626.56|614.56|627.07|615.07|624.62|612.62|427
1673262600000|2023-01-09 11:10:00|626.62|614.62|625.55|613.55|626.62|614.62|625.26|613.26|327
1673262900000|2023-01-09 11:15:00|625.56|613.56|625.39|613.39|626.86|614.86|624.86|612.86|372
1673263200000|2023-01-09 11:20:00|625.32|613.32|624.83|612.83|625.81|613.81|624.37|612.37|401
1673263500000|2023-01-09 11:25:00|624.92|612.92|625.77|613.77|626.23|614.23|624.79|612.79|395
1673263800000|2023-01-09 11:30:00|625.72|613.72|624.55|612.55|626.14|614.14|624.27|612.27|288
1673264100000|2023-01-09 11:35:00|624.57|612.57|624.37|612.37|625.12|613.12|624.32|612.32|233
1673264400000|2023-01-09 11:40:00|624.35|612.35|623.76|611.76|624.6|612.6|623.4|611.4|261
1673264700000|2023-01-09 11:45:00|623.7|611.7|623|611|623.88|611.88|622.76|610.76|341
1673265000000|2023-01-09 11:50:00|622.99|610.99|622.88|610.88|623.84|611.84|622.21|610.21|391
1673265300000|2023-01-09 11:55:00|622.9|610.9|621.58|609.58|623.07|611.07|621.39|609.39|376
1673265600000|2023-01-09 12:00:00|621.66|609.66|622.71|610.71|622.86|610.86|621.55|609.55|242
1673265900000|2023-01-09 12:05:00|622.69|610.69|623.41|611.41|623.43|611.43|621.88|609.88|225
1673266200000|2023-01-09 12:10:00|623.4|611.4|624.18|612.18|624.18|612.18|623.33|611.33|185
1673266500000|2023-01-09 12:15:00|624.07|612.07|623.97|611.97|625.06|613.06|623.68|611.68|327
1673266800000|2023-01-09 12:20:00|623.99|611.99|624.76|612.76|624.94|612.94|623.63|611.63|448
1673267100000|2023-01-09 12:25:00|624.77|612.77|622.65|610.65|624.87|612.87|622.57|610.57|324
1673267400000|2023-01-09 12:30:00|622.62|610.62|623.02|611.02|623.81|611.81|622.36|610.36|381
1673267700000|2023-01-09 12:35:00|622.94|610.94|623.71|611.71|624.51|612.51|622.9|610.9|387
1673268000000|2023-01-09 12:40:00|623.73|611.73|623.16|611.16|624.1|612.1|622.56|610.56|230
1673268300000|2023-01-09 12:45:00|623.23|611.23|623.18|611.18|623.96|611.96|623.02|611.02|306
1673268600000|2023-01-09 12:50:00|623.2|611.2|622.84|610.84|623.88|611.88|622.73|610.73|179
1673268900000|2023-01-09 12:55:00|622.82|610.82|623.04|611.04|623.68|611.68|622.6|610.6|230
1673269200000|2023-01-09 13:00:00|623.01|611.01|623.01|611.01|623.63|611.63|622.38|610.38|260
1673269500000|2023-01-09 13:05:00|623.19|611.19|622.92|610.92|623.96|611.96|622.61|610.61|302
1673269800000|2023-01-09 13:10:00|622.96|610.96|622.86|610.86|623.47|611.47|622.69|610.69|273
1673270100000|2023-01-09 13:15:00|622.84|610.84|622.66|610.66|622.87|610.87|622.29|610.29|147
1673270400000|2023-01-09 13:20:00|622.63|610.63|622.77|610.77|623.08|611.08|621.92|609.92|267
1673270700000|2023-01-09 13:25:00|622.75|610.75|622.77|610.77|622.96|610.96|622.33|610.33|201
1673271000000|2023-01-09 13:30:00|622.73|610.73|623.97|611.97|623.99|611.99|622.73|610.73|269
1673271300000|2023-01-09 13:35:00|623.98|611.98|623.93|611.93|624.55|612.55|623.52|611.52|308
1673271600000|2023-01-09 13:40:00|623.94|611.94|624.01|612.01|625.36|613.36|623.72|611.72|286
1673271900000|2023-01-09 13:45:00|624.06|612.06|617.77|605.77|624.7|612.7|616.68|604.68|925
1673272200000|2023-01-09 13:50:00|617.82|605.82|615.96|603.96|617.98|605.98|613.91|601.91|812
1673272500000|2023-01-09 13:55:00|615.98|603.98|619.04|607.04|619.04|607.04|615.65|603.65|544
1673272800000|2023-01-09 14:00:00|618.91|606.91|618.91|606.91|619.56|607.56|618.6|606.6|435
1673273100000|2023-01-09 14:05:00|618.92|606.92|617.08|605.08|619.29|607.29|614.84|602.84|754
1673273400000|2023-01-09 14:10:00|617.09|605.09|617.85|605.85|618.65|606.65|616.68|604.68|571
1673273700000|2023-01-09 14:15:00|617.94|605.94|619.59|607.59|619.66|607.66|616.75|604.75|535
1673274000000|2023-01-09 14:20:00|619.57|607.57|620.5|608.5|620.61|608.61|619.31|607.31|497
1673274300000|2023-01-09 14:25:00|620.52|608.52|620.91|608.91|621.5|609.5|619.5|607.5|554
1673274600000|2023-01-09 14:30:00|620.89|608.89|620.79|608.79|624.17|612.17|619.73|607.73|918
1673274900000|2023-01-09 14:35:00|620.67|608.67|620.65|608.65|621|609|619.41|607.41|725
1673275200000|2023-01-09 14:40:00|620.68|608.68|622.55|610.55|623.2|611.2|620.46|608.46|683
1673275500000|2023-01-09 14:45:00|622.6|610.6|623.12|611.12|623.85|611.85|622.52|610.52|591
1673275800000|2023-01-09 14:50:00|623.25|611.25|622.9|610.9|623.37|611.37|621.97|609.97|502
1673276100000|2023-01-09 14:55:00|622.87|610.87|623.77|611.77|624.94|612.94|622.87|610.87|627
1673276400000|2023-01-09 15:00:00|623.82|611.82|625.16|613.16|625.54|613.54|623.02|611.02|693
1673276700000|2023-01-09 15:05:00|625.21|613.21|624.45|612.45|626.35|614.35|623.44|611.44|817
1673277000000|2023-01-09 15:10:00|624.47|612.47|621.48|609.48|624.78|612.78|620.94|608.94|571
1673277300000|2023-01-09 15:15:00|621.44|609.44|621.29|609.29|623.52|611.52|621.16|609.16|663
1673277600000|2023-01-09 15:20:00|621.26|609.26|620.37|608.37|621.68|609.68|619.35|607.35|442
1673277900000|2023-01-09 15:25:00|620.25|608.25|621.4|609.4|621.9|609.9|619.85|607.85|410
1673278200000|2023-01-09 15:30:00|621.45|609.45|622.96|610.96|622.97|610.97|621.36|609.36|343
1673278500000|2023-01-09 15:35:00|622.93|610.93|623.05|611.05|623.51|611.51|622.41|610.41|609
1673278800000|2023-01-09 15:40:00|623.2|611.2|625.01|613.01|625.01|613.01|622.98|610.98|591
1673279100000|2023-01-09 15:45:00|624.89|612.89|626.05|614.05|626.57|614.57|624.57|612.57|839
1673279400000|2023-01-09 15:50:00|625.96|613.96|627.65|615.65|628.78|616.78|625.69|613.69|813
1673279700000|2023-01-09 15:55:00|627.66|615.66|626.32|614.32|628.24|616.24|625.52|613.52|609
1673280000000|2023-01-09 16:00:00|626.34|614.34|625.1|613.1|627.75|615.75|624.85|612.85|652
1673280300000|2023-01-09 16:05:00|625.08|613.08|624.9|612.9|625.88|613.88|624.21|612.21|576
1673280600000|2023-01-09 16:10:00|624.91|612.91|625.33|613.33|625.57|613.57|624.46|612.46|487
1673280900000|2023-01-09 16:15:00|625.32|613.32|623.87|611.87|626.37|614.37|623.54|611.54|571
1673281200000|2023-01-09 16:20:00|623.86|611.86|625.81|613.81|625.87|613.87|622.52|610.52|545
1673281500000|2023-01-09 16:25:00|625.79|613.79|626.95|614.95|627.53|615.53|625.71|613.71|683
1673281800000|2023-01-09 16:30:00|626.94|614.94|629.8|617.8|629.88|617.88|626.87|614.87|636
1673282100000|2023-01-09 16:35:00|629.79|617.79|627.45|615.45|631.3|619.3|627.21|615.21|787
1673282400000|2023-01-09 16:40:00|627.49|615.49|630.75|618.75|631.03|619.03|627.24|615.24|618
1673282700000|2023-01-09 16:45:00|630.73|618.73|630.21|618.21|631.07|619.07|628.21|616.21|625
1673283000000|2023-01-09 16:50:00|630.2|618.2|630.36|618.36|631.48|619.48|628.73|616.73|673
1673283300000|2023-01-09 16:55:00|630.22|618.22|626.13|614.13|630.37|618.37|625.49|613.49|770
1673283600000|2023-01-09 17:00:00|626.23|614.23|625.29|613.29|627.03|615.03|624.26|612.26|776
1673283900000|2023-01-09 17:05:00|625.18|613.18|623.7|611.7|626.77|614.77|623.59|611.59|638
1673284200000|2023-01-09 17:10:00|623.65|611.65|627.62|615.62|627.78|615.78|623.55|611.55|617
1673284500000|2023-01-09 17:15:00|627.63|615.63|629.38|617.38|629.58|617.58|626.96|614.96|704
1673284800000|2023-01-09 17:20:00|629.32|617.32|629.26|617.26|629.56|617.56|628.34|616.34|751
1673285100000|2023-01-09 17:25:00|629.25|617.25|626.62|614.62|629.35|617.35|625.66|613.66|646
1673285400000|2023-01-09 17:30:00|626.67|614.67|625.66|613.66|626.87|614.87|625.57|613.57|438
1673285700000|2023-01-09 17:35:00|625.65|613.65|625.72|613.72|626.65|614.65|625.48|613.48|549
1673286000000|2023-01-09 17:40:00|625.73|613.73|625.57|613.57|626.35|614.35|624.5|612.5|478
1673286300000|2023-01-09 17:45:00|625.55|613.55|625.22|613.22|626.45|614.45|625.22|613.22|322
1673286600000|2023-01-09 17:50:00|625.24|613.24|626.79|614.79|626.83|614.83|624.94|612.94|348
1673286900000|2023-01-09 17:55:00|626.83|614.83|627.83|615.83|628.57|616.57|626.7|614.7|453
1673287200000|2023-01-09 18:00:00|628.16|616.16|627.9|615.9|628.44|616.44|627.18|615.18|489
1673287500000|2023-01-09 18:05:00|627.84|615.84|628.51|616.51|629.34|617.34|627.84|615.84|452
1673287800000|2023-01-09 18:10:00|628.54|616.54|629.25|617.25|629.51|617.51|628.43|616.43|314
1673288100000|2023-01-09 18:15:00|629.29|617.29|627.64|615.64|629.58|617.58|627.24|615.24|503
1673288400000|2023-01-09 18:20:00|627.63|615.63|627.87|615.87|628.14|616.14|627.3|615.3|213
1673288700000|2023-01-09 18:25:00|627.84|615.84|625.82|613.82|627.89|615.89|625.58|613.58|468
1673289000000|2023-01-09 18:30:00|625.83|613.83|625.39|613.39|626.6|614.6|625.15|613.15|416
1673289300000|2023-01-09 18:35:00|625.35|613.35|621.46|609.46|625.5|613.5|620.29|608.29|726
1673289600000|2023-01-09 18:40:00|621.43|609.43|621.58|609.58|621.7|609.7|619.82|607.82|793
1673289900000|2023-01-09 18:45:00|621.59|609.59|623.24|611.24|624.53|612.53|621.52|609.52|637
1673290200000|2023-01-09 18:50:00|623.17|611.17|621.27|609.27|623.2|611.2|619.85|607.85|571
1673290500000|2023-01-09 18:55:00|621.28|609.28|622.35|610.35|622.65|610.65|620.85|608.85|507
1673290800000|2023-01-09 19:00:00|622.34|610.34|620.29|608.29|622.45|610.45|620.26|608.26|464
1673291100000|2023-01-09 19:05:00|620.34|608.34|621.31|609.31|621.31|609.31|618.12|606.12|618
1673291400000|2023-01-09 19:10:00|621.4|609.4|620.34|608.34|621.43|609.43|619.07|607.07|485
1673291700000|2023-01-09 19:15:00|620.37|608.37|621.66|609.66|621.83|609.83|620.27|608.27|400
1673292000000|2023-01-09 19:20:00|621.62|609.62|621.05|609.05|621.76|609.76|620.87|608.87|266
1673292300000|2023-01-09 19:25:00|621.04|609.04|620.48|608.48|621.16|609.16|619.18|607.18|447
1673292600000|2023-01-09 19:30:00|620.44|608.44|620.78|608.78|621.53|609.53|620.33|608.33|358
1673292900000|2023-01-09 19:35:00|620.77|608.77|621.38|609.38|621.61|609.61|620.71|608.71|333
1673293200000|2023-01-09 19:40:00|621.4|609.4|620.29|608.29|621.52|609.52|619.38|607.38|436
1673293500000|2023-01-09 19:45:00|620.34|608.34|620.5|608.5|621.38|609.38|620.15|608.15|433
1673293800000|2023-01-09 19:50:00|620.53|608.53|620.4|608.4|620.82|608.82|619.98|607.98|348
1673294100000|2023-01-09 19:55:00|620.39|608.39|616.33|604.33|620.48|608.48|616.23|604.23|601
1673294400000|2023-01-09 20:00:00|616.32|604.32|613.03|601.03|616.88|604.88|612.39|600.39|743
1673294700000|2023-01-09 20:05:00|613|601|608.83|596.83|613.36|601.36|607.59|595.59|897
1673295000000|2023-01-09 20:10:00|608.94|596.94|608.2|596.2|610.62|598.62|607.43|595.43|823
1673295300000|2023-01-09 20:15:00|608.19|596.19|612.03|600.03|612.36|600.36|608.1|596.1|757
1673295600000|2023-01-09 20:20:00|612.04|600.04|613.61|601.61|614.72|602.72|611.3|599.3|625
1673295900000|2023-01-09 20:25:00|613.59|601.59|612.05|600.05|614.49|602.49|611.71|599.71|596
1673296200000|2023-01-09 20:30:00|612.26|600.26|612.36|600.36|612.52|600.52|609.61|597.61|721
1673296500000|2023-01-09 20:35:00|612.33|600.33|610.3|598.3|612.33|600.33|608.78|596.78|640
1673296800000|2023-01-09 20:40:00|610.27|598.27|611.16|599.16|611.72|599.72|609.7|597.7|597
1673297100000|2023-01-09 20:45:00|611.17|599.17|610.25|598.25|612.18|600.18|610.23|598.23|492
1673297400000|2023-01-09 20:50:00|610.28|598.28|611.43|599.43|611.65|599.65|609.58|597.58|605
1673297700000|2023-01-09 20:55:00|611.47|599.47|613.3|601.3|613.54|601.54|610.28|598.28|524
1673298000000|2023-01-09 21:00:00|613.31|601.31|613.01|601.01|613.91|601.91|612.16|600.16|424
1673298300000|2023-01-09 21:05:00|612.97|600.97|615.28|603.28|615.7|603.7|612.91|600.91|468
1673298600000|2023-01-09 21:10:00|615.25|603.25|617.01|605.01|617.13|605.13|615.08|603.08|518
1673298900000|2023-01-09 21:15:00|616.99|604.99|615.29|603.29|617.41|605.41|614.56|602.56|595
1673299200000|2023-01-09 21:20:00|615.3|603.3|617.13|605.13|617.36|605.36|614.9|602.9|488
1673299500000|2023-01-09 21:25:00|617.36|605.36|616.41|604.41|617.57|605.57|616.23|604.23|499
1673299800000|2023-01-09 21:30:00|616.46|604.46|617.37|605.37|617.66|605.66|615.76|603.76|521
1673300100000|2023-01-09 21:35:00|617.42|605.42|616.8|604.8|618.24|606.24|615.41|603.41|640
1673300400000|2023-01-09 21:40:00|616.81|604.81|616.69|604.69|618.12|606.12|616.5|604.5|443
1673300700000|2023-01-09 21:45:00|616.67|604.67|616.61|604.61|616.79|604.79|615.75|603.75|319
1673301000000|2023-01-09 21:50:00|616.55|604.55|615.49|603.49|617.91|605.91|615.38|603.38|387
1673301300000|2023-01-09 21:55:00|615.47|603.47|615.83|603.83|615.83|603.83|614.68|602.68|383
1673301600000|2023-01-09 22:00:00|615.84|603.84|615.49|603.49|615.93|603.93|614.62|602.62|280
1673301900000|2023-01-09 22:05:00|615.51|603.51|614.17|602.17|615.58|603.58|613.83|601.83|202
1673302200000|2023-01-09 22:10:00|614.16|602.16|615.18|603.18|615.31|603.31|612.74|600.74|413
1673302500000|2023-01-09 22:15:00|615.17|603.17|612.11|600.11|615.41|603.41|611.79|599.79|413
1673302800000|2023-01-09 22:20:00|612.1|600.1|609.69|597.69|612.19|600.19|609.68|597.68|487
1673303100000|2023-01-09 22:25:00|609.7|597.7|609.64|597.64|609.72|597.72|608.32|596.32|537
1673303400000|2023-01-09 22:30:00|609.66|597.66|612.59|600.59|612.96|600.96|609.66|597.66|330
1673303700000|2023-01-09 22:35:00|612.63|600.63|612.3|600.3|612.81|600.81|612.17|600.17|172
1673304000000|2023-01-09 22:40:00|612.29|600.29|613.35|601.35|613.36|601.36|612.12|600.12|147
1673304300000|2023-01-09 22:45:00|613.36|601.36|613.61|601.61|613.61|601.61|613.34|601.34|24
1673304600000|2023-01-09 22:50:00|613.62|601.62|612.36|600.36|613.64|601.64|612.33|600.33|202
1673304900000|2023-01-09 22:55:00|612.38|600.38|611.71|599.71|612.4|600.4|611.25|599.25|205
1673305200000|2023-01-09 23:00:00|611.76|599.76|611.77|599.77|612.43|600.43|611.26|599.26|224
1673305500000|2023-01-09 23:05:00|611.7|599.7|608.97|596.97|611.72|599.72|608.82|596.82|609
1673305800000|2023-01-09 23:10:00|608.82|596.82|610.19|598.19|610.4|598.4|608.2|596.2|524
1673306100000|2023-01-09 23:15:00|610.01|598.01|611.03|599.03|611.29|599.29|608.25|596.25|577
1673306400000|2023-01-09 23:20:00|611.02|599.02|611.71|599.71|612.16|600.16|610.59|598.59|414
1673306700000|2023-01-09 23:25:00|611.7|599.7|610.52|598.52|611.7|599.7|610.35|598.35|238
1673307000000|2023-01-09 23:30:00|610.55|598.55|612.5|600.5|612.53|600.53|610.52|598.52|330
1673307300000|2023-01-09 23:35:00|612.53|600.53|613.32|601.32|613.69|601.69|612.5|600.5|334
1673307600000|2023-01-09 23:40:00|613.38|601.38|613.07|601.07|613.62|601.62|612.36|600.36|274
1673307900000|2023-01-09 23:45:00|612.96|600.96|612.46|600.46|613.87|601.87|611.87|599.87|399
1673308200000|2023-01-09 23:50:00|612.47|600.47|613.46|601.46|613.53|601.53|611.68|599.68|315
1673308500000|2023-01-09 23:55:00|613.44|601.44|612.46|600.46|613.9|601.9|612.45|600.45|347
1673308800000|2023-01-10 00:00:00|612.47|600.47|615.73|603.73|616.11|604.11|612.47|600.47|474
1673309100000|2023-01-10 00:05:00|615.69|603.69|615.71|603.71|615.9|603.9|614.2|602.2|487
1673309400000|2023-01-10 00:10:00|615.68|603.68|615.84|603.84|616.29|604.29|615.36|603.36|392
1673309700000|2023-01-10 00:15:00|615.85|603.85|616.33|604.33|616.43|604.43|614.76|602.76|380
1673310000000|2023-01-10 00:20:00|616.35|604.35|616.43|604.43|616.59|604.59|615.71|603.71|337
1673310300000|2023-01-10 00:25:00|616.39|604.39|616.75|604.75|616.97|604.97|616.21|604.21|310
1673310600000|2023-01-10 00:30:00|616.78|604.78|616.59|604.59|616.94|604.94|616.01|604.01|249
1673310900000|2023-01-10 00:35:00|616.57|604.57|617.97|605.97|618.14|606.14|616.14|604.14|457
1673311200000|2023-01-10 00:40:00|617.96|605.96|617.33|605.33|617.97|605.97|616.83|604.83|357
1673311500000|2023-01-10 00:45:00|617.35|605.35|617.51|605.51|617.53|605.53|616.19|604.19|457
1673311800000|2023-01-10 00:50:00|617.5|605.5|617.09|605.09|618.15|606.15|616.7|604.7|428
1673312100000|2023-01-10 00:55:00|617.04|605.04|619.13|607.13|619.3|607.3|616.88|604.88|393
1673312400000|2023-01-10 01:00:00|619.11|607.11|617.85|605.85|619.25|607.25|617.41|605.41|456
1673312700000|2023-01-10 01:05:00|617.86|605.86|618.17|606.17|618.53|606.53|617.52|605.52|431
1673313000000|2023-01-10 01:10:00|618.16|606.16|615.39|603.39|618.17|606.17|615.38|603.38|523
1673313300000|2023-01-10 01:15:00|615.48|603.48|616.94|604.94|617.04|605.04|614.72|602.72|498
1673313600000|2023-01-10 01:20:00|616.95|604.95|616|604|617.5|605.5|615.41|603.41|419
1673313900000|2023-01-10 01:25:00|615.99|603.99|614.96|602.96|616.03|604.03|614.83|602.83|359
1673314200000|2023-01-10 01:30:00|614.99|602.99|614.77|602.77|615.24|603.24|614.29|602.29|351
1673314500000|2023-01-10 01:35:00|614.76|602.76|615.45|603.45|616.52|604.52|614.61|602.61|364
1673314800000|2023-01-10 01:40:00|615.43|603.43|617.57|605.57|618.02|606.02|615.34|603.34|422
1673315100000|2023-01-10 01:45:00|617.58|605.58|617.4|605.4|618.1|606.1|617.12|605.12|316
1673315400000|2023-01-10 01:50:00|617.41|605.41|615.85|603.85|617.45|605.45|615.75|603.75|323
1673315700000|2023-01-10 01:55:00|615.84|603.84|615.41|603.41|615.85|603.85|614.95|602.95|370
1673316000000|2023-01-10 02:00:00|615.4|603.4|616.79|604.79|616.84|604.84|615.4|603.4|289
1673316300000|2023-01-10 02:05:00|616.7|604.7|616.26|604.26|617.27|605.27|616.26|604.26|284
1673316600000|2023-01-10 02:10:00|616.32|604.32|617.48|605.48|617.95|605.95|616.31|604.31|300
1673316900000|2023-01-10 02:15:00|617.51|605.51|616.94|604.94|617.51|605.51|616.3|604.3|324
1673317200000|2023-01-10 02:20:00|616.96|604.96|614.3|602.3|616.96|604.96|614.29|602.29|444
1673317500000|2023-01-10 02:25:00|614.32|602.32|612.49|600.49|614.57|602.57|611.89|599.89|502
1673317800000|2023-01-10 02:30:00|612.45|600.45|609.19|597.19|613.48|601.48|609.16|597.16|634
1673318100000|2023-01-10 02:35:00|609.21|597.21|605.66|593.66|609.4|597.4|605.16|593.16|599
1673318400000|2023-01-10 02:40:00|605.67|593.67|607.51|595.51|607.53|595.53|603.71|591.71|718
1673318700000|2023-01-10 02:45:00|607.42|595.42|609.47|597.47|610.1|598.1|606.69|594.69|642
1673319000000|2023-01-10 02:50:00|609.44|597.44|610.67|598.67|610.85|598.85|608.72|596.72|484
1673319300000|2023-01-10 02:55:00|610.63|598.63|609.94|597.94|611.32|599.32|609.28|597.28|351
1673319600000|2023-01-10 03:00:00|609.92|597.92|609.35|597.35|610.78|598.78|609.23|597.23|382
1673319900000|2023-01-10 03:05:00|609.34|597.34|608.5|596.5|610.41|598.41|608.42|596.42|378
1673320200000|2023-01-10 03:10:00|608.47|596.47|609.42|597.42|609.9|597.9|608.27|596.27|454
1673320500000|2023-01-10 03:15:00|609.39|597.39|609.91|597.91|610.04|598.04|608.77|596.77|312
1673320800000|2023-01-10 03:20:00|609.9|597.9|610.9|598.9|611.29|599.29|609.67|597.67|373
1673321100000|2023-01-10 03:25:00|610.89|598.89|611.23|599.23|611.23|599.23|610.05|598.05|308
1673321400000|2023-01-10 03:30:00|611.21|599.21|610.42|598.42|611.3|599.3|609.69|597.69|301
1673321700000|2023-01-10 03:35:00|610.41|598.41|610.41|598.41|610.91|598.91|610.37|598.37|227
1673322000000|2023-01-10 03:40:00|610.42|598.42|611.25|599.25|611.36|599.36|610.33|598.33|252
1673322300000|2023-01-10 03:45:00|611.23|599.23|611.46|599.46|612.1|600.1|611.11|599.11|282
1673322600000|2023-01-10 03:50:00|611.48|599.48|612.46|600.46|612.6|600.6|611.48|599.48|292
1673322900000|2023-01-10 03:55:00|612.47|600.47|613.78|601.78|613.87|601.87|612.28|600.28|316
1673323200000|2023-01-10 04:00:00|613.75|601.75|613.32|601.32|614.41|602.41|613.32|601.32|444
1673323500000|2023-01-10 04:05:00|613.3|601.3|612.23|600.23|613.48|601.48|611.98|599.98|244
1673323800000|2023-01-10 04:10:00|612.22|600.22|613.73|601.73|613.8|601.8|611.86|599.86|383
1673324100000|2023-01-10 04:15:00|613.74|601.74|612.81|600.81|613.79|601.79|612.21|600.21|352
1673324400000|2023-01-10 04:20:00|612.82|600.82|612.85|600.85|613.5|601.5|612.38|600.38|386
1673324700000|2023-01-10 04:25:00|612.87|600.87|612.44|600.44|613.15|601.15|612.34|600.34|238
1673325000000|2023-01-10 04:30:00|612.45|600.45|612.46|600.46|612.85|600.85|611.85|599.85|327
1673325300000|2023-01-10 04:35:00|612.45|600.45|612.7|600.7|612.92|600.92|611.98|599.98|245
1673325600000|2023-01-10 04:40:00|612.67|600.67|613.41|601.41|613.41|601.41|612.36|600.36|284
1673325900000|2023-01-10 04:45:00|613.4|601.4|614.01|602.01|614.38|602.38|613.25|601.25|400
1673326200000|2023-01-10 04:50:00|614.03|602.03|614.52|602.52|615.37|603.37|613.81|601.81|337
1673326500000|2023-01-10 04:55:00|614.62|602.62|615.65|603.65|615.65|603.65|614.49|602.49|187
1673326800000|2023-01-10 05:00:00|615.69|603.69|615.2|603.2|615.95|603.95|615.17|603.17|233
1673327100000|2023-01-10 05:05:00|615.17|603.17|614.13|602.13|615.28|603.28|614.13|602.13|270
1673327400000|2023-01-10 05:10:00|614.14|602.14|614.72|602.72|614.82|602.82|614.12|602.12|232
1673327700000|2023-01-10 05:15:00|614.69|602.69|615.23|603.23|615.87|603.87|614.67|602.67|268
1673328000000|2023-01-10 05:20:00|615.22|603.22|614.72|602.72|615.69|603.69|614.61|602.61|307
1673328300000|2023-01-10 05:25:00|614.82|602.82|615.38|603.38|615.48|603.48|614.35|602.35|339
1673328600000|2023-01-10 05:30:00|615.37|603.37|615.3|603.3|615.53|603.53|614.27|602.27|380
1673328900000|2023-01-10 05:35:00|615.29|603.29|615.81|603.81|615.81|603.81|615.29|603.29|168
1673329200000|2023-01-10 05:40:00|615.91|603.91|616.2|604.2|616.47|604.47|615.8|603.8|211
1673329500000|2023-01-10 05:45:00|616.23|604.23|616.29|604.29|616.51|604.51|615.87|603.87|237
1673329800000|2023-01-10 05:50:00|616.31|604.31|616.65|604.65|616.7|604.7|616.29|604.29|228
1673330100000|2023-01-10 05:55:00|616.63|604.63|616.33|604.33|616.68|604.68|616.21|604.21|261
1673330400000|2023-01-10 06:00:00|616.45|604.45|615.35|603.35|616.76|604.76|615.26|603.26|335
1673330700000|2023-01-10 06:05:00|615.36|603.36|615.39|603.39|615.58|603.58|615.12|603.12|215
1673331000000|2023-01-10 06:10:00|615.37|603.37|615.03|603.03|615.55|603.55|614.67|602.67|256
1673331300000|2023-01-10 06:15:00|615|603|616.35|604.35|616.5|604.5|614.91|602.91|242
1673331600000|2023-01-10 06:20:00|616.25|604.25|616.5|604.5|616.65|604.65|616.13|604.13|227
1673331900000|2023-01-10 06:25:00|616.48|604.48|615.43|603.43|616.49|604.49|615.05|603.05|345
1673332200000|2023-01-10 06:30:00|615.44|603.44|614.15|602.15|615.65|603.65|614.03|602.03|269
1673332500000|2023-01-10 06:35:00|614.2|602.2|613.83|601.83|614.2|602.2|613.18|601.18|263
1673332800000|2023-01-10 06:40:00|613.82|601.82|613.83|601.83|613.88|601.88|613.38|601.38|258
1673333100000|2023-01-10 06:45:00|613.82|601.82|614.6|602.6|614.7|602.7|613.75|601.75|423
1673333400000|2023-01-10 06:50:00|614.58|602.58|615.31|603.31|615.69|603.69|614.35|602.35|236
1673333700000|2023-01-10 06:55:00|615.2|603.2|615.22|603.22|615.54|603.54|614.92|602.92|297
1673334000000|2023-01-10 07:00:00|615.33|603.33|614.6|602.6|615.54|603.54|614.58|602.58|359
1673334300000|2023-01-10 07:05:00|614.55|602.55|614.57|602.57|614.64|602.64|613.89|601.89|385
1673334600000|2023-01-10 07:10:00|614.55|602.55|614.4|602.4|615.02|603.02|614.18|602.18|231
1673334900000|2023-01-10 07:15:00|614.38|602.38|613.37|601.37|614.42|602.42|613.15|601.15|315
1673335200000|2023-01-10 07:20:00|613.36|601.36|613.38|601.38|613.45|601.45|612.21|600.21|253
1673335500000|2023-01-10 07:25:00|613.36|601.36|612.76|600.76|613.82|601.82|612.52|600.52|255
1673335800000|2023-01-10 07:30:00|612.72|600.72|613.11|601.11|613.17|601.17|612.26|600.26|339
1673336100000|2023-01-10 07:35:00|613.17|601.17|614.69|602.69|614.69|602.69|613.1|601.1|250
1673336400000|2023-01-10 07:40:00|614.67|602.67|614.93|602.93|614.99|602.99|614.6|602.6|85
1673336700000|2023-01-10 07:45:00|614.98|602.98|614.58|602.58|615.47|603.47|614.43|602.43|169
1673337000000|2023-01-10 07:50:00|614.57|602.57|613.49|601.49|614.57|602.57|613.18|601.18|220
1673337300000|2023-01-10 07:55:00|613.48|601.48|613.39|601.39|613.8|601.8|612.72|600.72|369
1673337600000|2023-01-10 08:00:00|613.57|601.57|612.8|600.8|614.14|602.14|612.8|600.8|246
1673337900000|2023-01-10 08:05:00|612.75|600.75|612.41|600.41|613.93|601.93|612.4|600.4|335
1673338200000|2023-01-10 08:10:00|612.34|600.34|611.57|599.57|612.91|600.91|611.43|599.43|312
1673338500000|2023-01-10 08:15:00|611.52|599.52|613.34|601.34|613.86|601.86|611.5|599.5|367
1673338800000|2023-01-10 08:20:00|613.32|601.32|615.23|603.23|615.4|603.4|613.27|601.27|407
1673339100000|2023-01-10 08:25:00|615.18|603.18|615.53|603.53|616.29|604.29|614.27|602.27|478
1673339400000|2023-01-10 08:30:00|615.34|603.34|615.24|603.24|616.39|604.39|615.15|603.15|476
1673339700000|2023-01-10 08:35:00|615.25|603.25|614.75|602.75|615.63|603.63|614.26|602.26|410
1673340000000|2023-01-10 08:40:00|614.65|602.65|615.48|603.48|616.43|604.43|614.65|602.65|390
1673340300000|2023-01-10 08:45:00|615.42|603.42|615.32|603.32|615.59|603.59|614.72|602.72|367
1673340600000|2023-01-10 08:50:00|615.33|603.33|616.01|604.01|616.1|604.1|615.15|603.15|362
1673340900000|2023-01-10 08:55:00|616|604|616.8|604.8|616.91|604.91|616|604|322
1673341200000|2023-01-10 09:00:00|616.79|604.79|616.35|604.35|616.79|604.79|616.1|604.1|345
1673341500000|2023-01-10 09:05:00|616.39|604.39|616.32|604.32|616.4|604.4|615.53|603.53|404
1673341800000|2023-01-10 09:10:00|616.34|604.34|616.42|604.42|616.59|604.59|615.88|603.88|386
1673342100000|2023-01-10 09:15:00|616.41|604.41|617.62|605.62|617.73|605.73|616.34|604.34|492
1673342400000|2023-01-10 09:20:00|617.61|605.61|617.79|605.79|618.57|606.57|617.47|605.47|529
1673342700000|2023-01-10 09:25:00|617.85|605.85|617.91|605.91|618|606|617.41|605.41|280
1673343000000|2023-01-10 09:30:00|617.9|605.9|615.88|603.88|618.44|606.44|615.87|603.87|343
1673343300000|2023-01-10 09:35:00|615.87|603.87|616.9|604.9|616.9|604.9|615.27|603.27|440
1673343600000|2023-01-10 09:40:00|616.91|604.91|616.87|604.87|617.5|605.5|616.55|604.55|380
1673343900000|2023-01-10 09:45:00|616.89|604.89|618.1|606.1|618.47|606.47|616.86|604.86|385
1673344200000|2023-01-10 09:50:00|617.85|605.85|617.15|605.15|617.88|605.88|616.46|604.46|460
1673344500000|2023-01-10 09:55:00|617.16|605.16|617.42|605.42|617.62|605.62|617.1|605.1|241
1673344800000|2023-01-10 10:00:00|617.33|605.33|617.34|605.34|617.86|605.86|617.18|605.18|280
1673345100000|2023-01-10 10:05:00|617.35|605.35|617.67|605.67|617.73|605.73|617.18|605.18|326
1673345400000|2023-01-10 10:10:00|617.66|605.66|617.72|605.72|617.97|605.97|617.53|605.53|298
1673345700000|2023-01-10 10:15:00|617.61|605.61|617.85|605.85|617.86|605.86|617.02|605.02|288
1673346000000|2023-01-10 10:20:00|617.86|605.86|619.12|607.12|619.12|607.12|617.82|605.82|397
1673346300000|2023-01-10 10:25:00|619.15|607.15|620.71|608.71|620.76|608.76|619.13|607.13|570
1673346600000|2023-01-10 10:30:00|620.69|608.69|620.57|608.57|621.25|609.25|620.35|608.35|522
1673346900000|2023-01-10 10:35:00|620.58|608.58|620.31|608.31|620.59|608.59|619.82|607.82|372
1673347200000|2023-01-10 10:40:00|620.3|608.3|619.71|607.71|620.69|608.69|619.63|607.63|231
1673347500000|2023-01-10 10:45:00|619.73|607.73|620.21|608.21|620.46|608.46|619.36|607.36|304
1673347800000|2023-01-10 10:50:00|620.19|608.19|619.9|607.9|620.97|608.97|619.89|607.89|248
1673348100000|2023-01-10 10:55:00|619.87|607.87|621.35|609.35|621.53|609.53|619.87|607.87|280
1673348400000|2023-01-10 11:00:00|621.37|609.37|621.75|609.75|621.9|609.9|620.7|608.7|311
1673348700000|2023-01-10 11:05:00|621.73|609.73|622.49|610.49|622.49|610.49|621.54|609.54|353
1673349000000|2023-01-10 11:10:00|622.31|610.31|622.24|610.24|622.83|610.83|622.13|610.13|382
1673349300000|2023-01-10 11:15:00|622.2|610.2|620.55|608.55|622.44|610.44|620.45|608.45|402
1673349600000|2023-01-10 11:20:00|620.53|608.53|619.57|607.57|620.71|608.71|619.5|607.5|533
1673349900000|2023-01-10 11:25:00|619.56|607.56|620.16|608.16|620.55|608.55|619.44|607.44|321
1673350200000|2023-01-10 11:30:00|620.15|608.15|618.78|606.78|620.31|608.31|618.75|606.75|353
1673350500000|2023-01-10 11:35:00|618.77|606.77|617.61|605.61|618.77|606.77|617.15|605.15|339
1673350800000|2023-01-10 11:40:00|617.69|605.69|616.58|604.58|617.78|605.78|616.51|604.51|390
1673351100000|2023-01-10 11:45:00|616.57|604.57|618.31|606.31|618.41|606.41|616.44|604.44|338
1673351400000|2023-01-10 11:50:00|618.24|606.24|616.89|604.89|618.35|606.35|616.65|604.65|360
1673351700000|2023-01-10 11:55:00|616.87|604.87|616.88|604.88|617.78|605.78|616.48|604.48|288
1673352000000|2023-01-10 12:00:00|616.86|604.86|616.6|604.6|617.11|605.11|615.32|603.32|415
1673352300000|2023-01-10 12:05:00|616.61|604.61|617.49|605.49|617.97|605.97|616.53|604.53|312
1673352600000|2023-01-10 12:10:00|617.5|605.5|618.14|606.14|618.49|606.49|617.5|605.5|358
1673352900000|2023-01-10 12:15:00|618.21|606.21|616.39|604.39|618.21|606.21|615.79|603.79|572
1673353200000|2023-01-10 12:20:00|616.33|604.33|615.59|603.59|616.33|604.33|615.25|603.25|498
1673353500000|2023-01-10 12:25:00|615.55|603.55|615.87|603.87|615.88|603.88|614|602|478
1673353800000|2023-01-10 12:30:00|615.88|603.88|613.93|601.93|615.97|603.97|613.52|601.52|449
1673354100000|2023-01-10 12:35:00|613.95|601.95|616.39|604.39|616.42|604.42|613.8|601.8|383
1673354400000|2023-01-10 12:40:00|616.32|604.32|616.31|604.31|617.35|605.35|616.1|604.1|375
1673354700000|2023-01-10 12:45:00|616.3|604.3|615.83|603.83|616.95|604.95|615.83|603.83|357
1673355000000|2023-01-10 12:50:00|615.84|603.84|614.8|602.8|615.87|603.87|614.7|602.7|479
1673355300000|2023-01-10 12:55:00|614.76|602.76|614.25|602.25|614.85|602.85|613.84|601.84|531
1673355600000|2023-01-10 13:00:00|614.27|602.27|613.71|601.71|614.9|602.9|613.52|601.52|350
1673355900000|2023-01-10 13:05:00|613.74|601.74|615.87|603.87|616.03|604.03|613.74|601.74|350
1673356200000|2023-01-10 13:10:00|615.93|603.93|615.1|603.1|616.1|604.1|614.86|602.86|359
1673356500000|2023-01-10 13:15:00|615.09|603.09|614.64|602.64|615.53|603.53|614.35|602.35|278
1673356800000|2023-01-10 13:20:00|614.68|602.68|616.15|604.15|616.46|604.46|614.53|602.53|311
1673357100000|2023-01-10 13:25:00|616.16|604.16|616.39|604.39|616.8|604.8|615.67|603.67|257
1673357400000|2023-01-10 13:30:00|616.38|604.38|614.4|602.4|616.44|604.44|614.28|602.28|459
1673357700000|2023-01-10 13:35:00|614.41|602.41|612.83|600.83|615.11|603.11|612.51|600.51|572
1673358000000|2023-01-10 13:40:00|612.8|600.8|614.74|602.74|614.8|602.8|612.5|600.5|437
1673358300000|2023-01-10 13:45:00|614.63|602.63|615.11|603.11|615.54|603.54|614.39|602.39|480
1673358600000|2023-01-10 13:50:00|615.1|603.1|615|603|615.29|603.29|614|602|488
1673358900000|2023-01-10 13:55:00|615.05|603.05|615.37|603.37|616.53|604.53|614.93|602.93|510
1673359200000|2023-01-10 14:00:00|615.36|603.36|617.5|605.5|617.88|605.88|615.35|603.35|768
1673359500000|2023-01-10 14:05:00|617.46|605.46|619.36|607.36|620.27|608.27|617.46|605.46|703
1673359800000|2023-01-10 14:10:00|619.39|607.39|619.37|607.37|619.52|607.52|617.85|605.85|605
1673360100000|2023-01-10 14:15:00|619.38|607.38|619.02|607.02|619.42|607.42|617.99|605.99|543
1673360400000|2023-01-10 14:20:00|619|607|617.89|605.89|619.05|607.05|616.92|604.92|593
1673360700000|2023-01-10 14:25:00|617.9|605.9|619.05|607.05|619.49|607.49|616.87|604.87|572
1673361000000|2023-01-10 14:30:00|619.09|607.09|621.78|609.78|622.44|610.44|618.37|606.37|933
1673361300000|2023-01-10 14:35:00|621.8|609.8|620.55|608.55|622.37|610.37|619.48|607.48|863
1673361600000|2023-01-10 14:40:00|620.5|608.5|619.09|607.09|621.44|609.44|618.66|606.66|785
1673361900000|2023-01-10 14:45:00|619.08|607.08|616.39|604.39|619.57|607.57|615.76|603.76|819
1673362200000|2023-01-10 14:50:00|616.37|604.37|618.07|606.07|618.21|606.21|614.43|602.43|816
1673362500000|2023-01-10 14:55:00|618.03|606.03|618.62|606.62|619.46|607.46|617.23|605.23|827
1673362800000|2023-01-10 15:00:00|618.64|606.64|618.91|606.91|619.2|607.2|617.39|605.39|820
1673363100000|2023-01-10 15:05:00|618.94|606.94|619.79|607.79|620.38|608.38|618.94|606.94|668
1673363400000|2023-01-10 15:10:00|619.8|607.8|621.33|609.33|621.84|609.84|619.72|607.72|819
1673363700000|2023-01-10 15:15:00|621.31|609.31|620.2|608.2|622.26|610.26|619.7|607.7|737
1673364000000|2023-01-10 15:20:00|620.21|608.21|620.15|608.15|620.75|608.75|619.16|607.16|603
1673364300000|2023-01-10 15:25:00|620.13|608.13|620.9|608.9|622.09|610.09|619.92|607.92|668
1673364600000|2023-01-10 15:30:00|620.89|608.89|619.17|607.17|621.24|609.24|618.62|606.62|868
1673364900000|2023-01-10 15:35:00|619.08|607.08|619.91|607.91|620.13|608.13|618.13|606.13|633
1673365200000|2023-01-10 15:40:00|619.96|607.96|618.18|606.18|620.56|608.56|618.18|606.18|592
1673365500000|2023-01-10 15:45:00|618.21|606.21|618.77|606.77|619.86|607.86|617.96|605.96|575
1673365800000|2023-01-10 15:50:00|618.76|606.76|619.46|607.46|620.12|608.12|618.76|606.76|531
1673366100000|2023-01-10 15:55:00|619.44|607.44|619.93|607.93|620.52|608.52|619.24|607.24|580
1673366400000|2023-01-10 16:00:00|620.06|608.06|620.57|608.57|620.6|608.6|619.32|607.32|461
1673366700000|2023-01-10 16:05:00|620.61|608.61|619.61|607.61|620.61|608.61|619.61|607.61|528
1673367000000|2023-01-10 16:10:00|619.47|607.47|619.59|607.59|620.42|608.42|619.21|607.21|537
1673367300000|2023-01-10 16:15:00|619.54|607.54|619.41|607.41|620.51|608.51|619.31|607.31|630
1673367600000|2023-01-10 16:20:00|619.39|607.39|620.4|608.4|620.8|608.8|619.38|607.38|569
1673367900000|2023-01-10 16:25:00|620.39|608.39|620.03|608.03|620.67|608.67|619.65|607.65|581
1673368200000|2023-01-10 16:30:00|620|608|619.12|607.12|620.64|608.64|618.33|606.33|705
1673368500000|2023-01-10 16:35:00|618.99|606.99|618.27|606.27|619.42|607.42|617.78|605.78|636
1673368800000|2023-01-10 16:40:00|618.31|606.31|618.28|606.28|618.75|606.75|617.59|605.59|526
1673369100000|2023-01-10 16:45:00|618.25|606.25|618.5|606.5|618.54|606.54|617.58|605.58|564
1673369400000|2023-01-10 16:50:00|618.41|606.41|620.18|608.18|620.41|608.41|618.29|606.29|517
1673369700000|2023-01-10 16:55:00|620.19|608.19|620|608|620.57|608.57|619.85|607.85|477
1673370000000|2023-01-10 17:00:00|620.04|608.04|619.58|607.58|620.44|608.44|619|607|450
1673370300000|2023-01-10 17:05:00|619.57|607.57|620.39|608.39|620.54|608.54|619.26|607.26|377
1673370600000|2023-01-10 17:10:00|620.4|608.4|621.74|609.74|622.27|610.27|620.27|608.27|492
1673370900000|2023-01-10 17:15:00|621.72|609.72|622.18|610.18|622.45|610.45|621.08|609.08|388
1673371200000|2023-01-10 17:20:00|622.27|610.27|621.78|609.78|622.39|610.39|621.28|609.28|513
1673371500000|2023-01-10 17:25:00|621.77|609.77|621.25|609.25|621.77|609.77|621.07|609.07|230
1673371800000|2023-01-10 17:30:00|621.28|609.28|620.46|608.46|621.3|609.3|620.03|608.03|481
1673372100000|2023-01-10 17:35:00|620.44|608.44|622.48|610.48|622.48|610.48|620.44|608.44|342
1673372400000|2023-01-10 17:40:00|622.55|610.55|622.85|610.85|623.01|611.01|622.16|610.16|353
1673372700000|2023-01-10 17:45:00|622.86|610.86|623.29|611.29|623.65|611.65|622.37|610.37|349
1673373000000|2023-01-10 17:50:00|623.26|611.26|622.84|610.84|623.35|611.35|622.35|610.35|517
1673373300000|2023-01-10 17:55:00|622.83|610.83|624.12|612.12|624.7|612.7|622.64|610.64|457
1673373600000|2023-01-10 18:00:00|624.11|612.11|624.4|612.4|624.7|612.7|623.32|611.32|575
1673373900000|2023-01-10 18:05:00|624.38|612.38|625.25|613.25|625.37|613.37|624.14|612.14|360
1673374200000|2023-01-10 18:10:00|625.24|613.24|625.54|613.54|625.58|613.58|624.37|612.37|385
1673374500000|2023-01-10 18:15:00|625.53|613.53|625.69|613.69|625.86|613.86|625.28|613.28|403
1673374800000|2023-01-10 18:20:00|625.7|613.7|626.49|614.49|627.4|615.4|625.45|613.45|567
1673375100000|2023-01-10 18:25:00|626.46|614.46|625.46|613.46|627.47|615.47|625.07|613.07|520
1673375400000|2023-01-10 18:30:00|625.48|613.48|626.85|614.85|627.53|615.53|625.48|613.48|648
1673375700000|2023-01-10 18:35:00|626.86|614.86|626.09|614.09|627.5|615.5|626.09|614.09|600
1673376000000|2023-01-10 18:40:00|626.07|614.07|624.6|612.6|626.36|614.36|624.49|612.49|664
1673376300000|2023-01-10 18:45:00|624.61|612.61|625.67|613.67|626.03|614.03|624.48|612.48|514
1673376600000|2023-01-10 18:50:00|625.66|613.66|626.24|614.24|626.42|614.42|625.62|613.62|394
1673376900000|2023-01-10 18:55:00|626.25|614.25|626.81|614.81|626.83|614.83|625.79|613.79|438
1673377200000|2023-01-10 19:00:00|626.84|614.84|628.87|616.87|629.3|617.3|625.96|613.96|564
1673377500000|2023-01-10 19:05:00|628.9|616.9|631.62|619.62|631.65|619.65|628.31|616.31|512
1673377800000|2023-01-10 19:10:00|631.76|619.76|635.36|623.36|635.79|623.79|631.61|619.61|863
1673378100000|2023-01-10 19:15:00|635.44|623.44|631.46|619.46|635.99|623.99|631.33|619.33|822
1673378400000|2023-01-10 19:20:00|631.44|619.44|630.78|618.78|632.72|620.72|630.55|618.55|488
1673378700000|2023-01-10 19:25:00|630.76|618.76|633.02|621.02|633.15|621.15|629.8|617.8|505
1673379000000|2023-01-10 19:30:00|633|621|631.63|619.63|633.15|621.15|631.34|619.34|473
1673379300000|2023-01-10 19:35:00|631.6|619.6|631|619|631.83|619.83|630.87|618.87|366
1673379600000|2023-01-10 19:40:00|630.97|618.97|628.8|616.8|631.33|619.33|628.78|616.78|468
1673379900000|2023-01-10 19:45:00|628.75|616.75|630.06|618.06|630.44|618.44|628.62|616.62|491
1673380200000|2023-01-10 19:50:00|630.02|618.02|629.62|617.62|630.36|618.36|629.18|617.18|526
1673380500000|2023-01-10 19:55:00|629.67|617.67|630.11|618.11|630.38|618.38|628.8|616.8|470
1673380800000|2023-01-10 20:00:00|630.12|618.12|629.12|617.12|630.5|618.5|628.41|616.41|474
1673381100000|2023-01-10 20:05:00|629.13|617.13|629.35|617.35|629.46|617.46|627.88|615.88|454
1673381400000|2023-01-10 20:10:00|629.32|617.32|630.4|618.4|630.49|618.49|628.64|616.64|446
1673381700000|2023-01-10 20:15:00|630.41|618.41|630.17|618.17|630.57|618.57|629.65|617.65|593
1673382000000|2023-01-10 20:20:00|630.19|618.19|628.42|616.42|630.52|618.52|628.36|616.36|615
1673382300000|2023-01-10 20:25:00|628.41|616.41|628.13|616.13|629.08|617.08|627.9|615.9|428
1673382600000|2023-01-10 20:30:00|628.34|616.34|627.33|615.33|628.75|616.75|626.38|614.38|465
1673382900000|2023-01-10 20:35:00|627.36|615.36|627.68|615.68|627.93|615.93|626.4|614.4|502
1673383200000|2023-01-10 20:40:00|627.62|615.62|627.83|615.83|628.45|616.45|627.37|615.37|530
1673383500000|2023-01-10 20:45:00|627.84|615.84|628.38|616.38|628.56|616.56|627.83|615.83|381
1673383800000|2023-01-10 20:50:00|628.49|616.49|628.42|616.42|629.48|617.48|628.26|616.26|469
1673384100000|2023-01-10 20:55:00|628.36|616.36|627.89|615.89|629.02|617.02|627.35|615.35|452
1673384400000|2023-01-10 21:00:00|627.88|615.88|627.32|615.32|628.51|616.51|627.05|615.05|462
1673384700000|2023-01-10 21:05:00|627.27|615.27|628.92|616.92|629.02|617.02|627.27|615.27|394
1673385000000|2023-01-10 21:10:00|628.91|616.91|628.41|616.41|628.91|616.91|627.8|615.8|464
1673385300000|2023-01-10 21:15:00|628.4|616.4|628.41|616.41|628.67|616.67|628.05|616.05|189
1673385600000|2023-01-10 21:20:00|628.39|616.39|628.36|616.36|628.7|616.7|627.96|615.96|319
1673385900000|2023-01-10 21:25:00|628.05|616.05|627.34|615.34|628.41|616.41|627.19|615.19|239
1673386200000|2023-01-10 21:30:00|627.38|615.38|627.35|615.35|627.82|615.82|626.73|614.73|331
1673386500000|2023-01-10 21:35:00|627.38|615.38|628.39|616.39|628.43|616.43|627.31|615.31|361
1673386800000|2023-01-10 21:40:00|628.37|616.37|627.1|615.1|628.71|616.71|626.89|614.89|281
1673387100000|2023-01-10 21:45:00|627.11|615.11|625.99|613.99|627.8|615.8|625.99|613.99|282
1673387400000|2023-01-10 21:50:00|626.06|614.06|625.02|613.02|626.54|614.54|624.95|612.95|422
1673387700000|2023-01-10 21:55:00|625.07|613.07|625.43|613.43|626.13|614.13|625.07|613.07|353
1673388000000|2023-01-10 22:00:00|625.42|613.42|622.41|610.41|625.88|613.88|621.85|609.85|560
1673388300000|2023-01-10 22:05:00|622.42|610.42|623.44|611.44|623.46|611.46|621.81|609.81|425
1673388600000|2023-01-10 22:10:00|623.43|611.43|620.58|608.58|623.55|611.55|620.03|608.03|377
1673388900000|2023-01-10 22:15:00|620.6|608.6|620.78|608.78|621.05|609.05|620.6|608.6|259
1673389200000|2023-01-10 22:20:00|620.8|608.8|621|609|621.69|609.69|620.78|608.78|231
1673389500000|2023-01-10 22:25:00|621.01|609.01|621.51|609.51|621.61|609.61|620.68|608.68|179
1673389800000|2023-01-10 22:30:00|621.52|609.52|621.66|609.66|621.83|609.83|621.21|609.21|220
1673390100000|2023-01-10 22:35:00|621.65|609.65|619.98|607.98|621.74|609.74|619.97|607.97|290
1673390400000|2023-01-10 22:40:00|620.02|608.02|618.47|606.47|620.05|608.05|617.03|605.03|366
1673390700000|2023-01-10 22:45:00|618.48|606.48|620.48|608.48|620.55|608.55|618.48|606.48|249
1673391000000|2023-01-10 22:50:00|620.49|608.49|620.75|608.75|621.12|609.12|620.39|608.39|253
1673391300000|2023-01-10 22:55:00|620.77|608.77|619.74|607.74|621|609|619.74|607.74|369
1673391600000|2023-01-10 23:00:00|619.63|607.63|620.53|608.53|621.18|609.18|619.63|607.63|517
1673391900000|2023-01-10 23:05:00|620.61|608.61|621.78|609.78|622.09|610.09|620.47|608.47|383
1673392200000|2023-01-10 23:10:00|621.76|609.76|621.51|609.51|622.01|610.01|621.39|609.39|263
1673392500000|2023-01-10 23:15:00|621.5|609.5|620.83|608.83|621.52|609.52|620.8|608.8|306
1673392800000|2023-01-10 23:20:00|620.85|608.85|621.79|609.79|621.97|609.97|620.48|608.48|287
1673393100000|2023-01-10 23:25:00|621.74|609.74|622.42|610.42|622.47|610.47|621.31|609.31|315
1673393400000|2023-01-10 23:30:00|622.43|610.43|621.56|609.56|622.47|610.47|621.41|609.41|443
1673393700000|2023-01-10 23:35:00|621.57|609.57|619.82|607.82|621.63|609.63|619.39|607.39|436
1673394000000|2023-01-10 23:40:00|619.88|607.88|620.67|608.67|620.88|608.88|619.42|607.42|412
1673394300000|2023-01-10 23:45:00|620.66|608.66|620.28|608.28|620.87|608.87|620.02|608.02|361
1673394600000|2023-01-10 23:50:00|620.26|608.26|621.46|609.46|621.88|609.88|620.26|608.26|384
1673394900000|2023-01-10 23:55:00|621.45|609.45|622.65|610.65|622.69|610.69|621.33|609.33|383
1673395200000|2023-01-11 00:00:00|622.67|610.67|622.86|610.86|622.99|610.99|621.7|609.7|421
1673395500000|2023-01-11 00:05:00|622.87|610.87|622.32|610.32|623.06|611.06|621.65|609.65|388
1673395800000|2023-01-11 00:10:00|622.31|610.31|622.41|610.41|622.44|610.44|621.07|609.07|428
1673396100000|2023-01-11 00:15:00|622.44|610.44|623.91|611.91|624.45|612.45|622.23|610.23|596
1673396400000|2023-01-11 00:20:00|623.92|611.92|624.71|612.71|624.78|612.78|623.87|611.87|292
1673396700000|2023-01-11 00:25:00|624.68|612.68|622.91|610.91|624.68|612.68|622.46|610.46|477
1673397000000|2023-01-11 00:30:00|622.89|610.89|622.17|610.17|623.7|611.7|621.86|609.86|395
1673397300000|2023-01-11 00:35:00|622.18|610.18|622.49|610.49|623.04|611.04|621.66|609.66|315
1673397600000|2023-01-11 00:40:00|622.46|610.46|623.5|611.5|623.51|611.51|622.08|610.08|281
1673397900000|2023-01-11 00:45:00|623.51|611.51|624.14|612.14|624.9|612.9|623.42|611.42|584
1673398200000|2023-01-11 00:50:00|623.9|611.9|624.77|612.77|625.76|613.76|623.86|611.86|431
1673398500000|2023-01-11 00:55:00|624.76|612.76|624.34|612.34|625.01|613.01|624.02|612.02|290
1673398800000|2023-01-11 01:00:00|624.33|612.33|625.41|613.41|625.46|613.46|624.08|612.08|327
1673399100000|2023-01-11 01:05:00|625.39|613.39|625.11|613.11|625.82|613.82|625.11|613.11|385
1673399400000|2023-01-11 01:10:00|625.15|613.15|625.48|613.48|625.49|613.49|624.83|612.83|301
1673399700000|2023-01-11 01:15:00|625.49|613.49|624.73|612.73|626.82|614.82|624.66|612.66|397
1673400000000|2023-01-11 01:20:00|624.74|612.74|621.93|609.93|624.81|612.81|621.73|609.73|439
1673400300000|2023-01-11 01:25:00|621.88|609.88|620.68|608.68|621.93|609.93|620.64|608.64|414
1673400600000|2023-01-11 01:30:00|620.7|608.7|621.35|609.35|621.57|609.57|620.58|608.58|434
1673400900000|2023-01-11 01:35:00|621.34|609.34|620.77|608.77|621.52|609.52|620.71|608.71|355
1673401200000|2023-01-11 01:40:00|620.74|608.74|621.24|609.24|621.25|609.25|620.02|608.02|372
1673401500000|2023-01-11 01:45:00|621.25|609.25|620.42|608.42|621.6|609.6|620.32|608.32|235
1673401800000|2023-01-11 01:50:00|620.44|608.44|621.78|609.78|622.61|610.61|620.35|608.35|361
1673402100000|2023-01-11 01:55:00|621.81|609.81|622.39|610.39|622.85|610.85|621.81|609.81|299
1673402400000|2023-01-11 02:00:00|622.42|610.42|621.34|609.34|622.52|610.52|621.34|609.34|319
1673402700000|2023-01-11 02:05:00|621.29|609.29|620.52|608.52|621.39|609.39|620.35|608.35|357
1673403000000|2023-01-11 02:10:00|620.5|608.5|620.25|608.25|620.83|608.83|620.2|608.2|200
1673403300000|2023-01-11 02:15:00|620.27|608.27|619.31|607.31|620.59|608.59|619.03|607.03|421
1673403600000|2023-01-11 02:20:00|619.3|607.3|617.65|605.65|619.33|607.33|617.35|605.35|327
1673403900000|2023-01-11 02:25:00|617.66|605.66|618.72|606.72|618.94|606.94|617.66|605.66|328
1673404200000|2023-01-11 02:30:00|618.79|606.79|619.77|607.77|620.05|608.05|618.79|606.79|371
1673404500000|2023-01-11 02:35:00|619.76|607.76|618.71|606.71|619.9|607.9|618.71|606.71|185
1673404800000|2023-01-11 02:40:00|618.68|606.68|618.74|606.74|618.79|606.79|618.19|606.19|401
1673405100000|2023-01-11 02:45:00|618.69|606.69|618.91|606.91|619.52|607.52|618.69|606.69|308
1673405400000|2023-01-11 02:50:00|618.9|606.9|617.52|605.52|618.94|606.94|617.45|605.45|371
1673405700000|2023-01-11 02:55:00|617.91|605.91|614.8|602.8|618.21|606.21|614.54|602.54|451
1673406000000|2023-01-11 03:00:00|614.77|602.77|615.94|603.94|616.61|604.61|614.48|602.48|518
1673406300000|2023-01-11 03:05:00|615.91|603.91|616.37|604.37|616.67|604.67|615.21|603.21|469
1673406600000|2023-01-11 03:10:00|616.34|604.34|615.96|603.96|616.36|604.36|615.47|603.47|255
1673406900000|2023-01-11 03:15:00|615.91|603.91|615.08|603.08|616.19|604.19|614.88|602.88|440
1673407200000|2023-01-11 03:20:00|615.1|603.1|613.47|601.47|615.29|603.29|611.66|599.66|690
1673407500000|2023-01-11 03:25:00|613.48|601.48|615.51|603.51|615.73|603.73|613.48|601.48|569
1673407800000|2023-01-11 03:30:00|615.5|603.5|615.62|603.62|616.17|604.17|614.8|602.8|394
1673408100000|2023-01-11 03:35:00|615.64|603.64|615.02|603.02|615.64|603.64|614.67|602.67|309
1673408400000|2023-01-11 03:40:00|614.97|602.97|616.13|604.13|616.51|604.51|614.66|602.66|308
1673408700000|2023-01-11 03:45:00|616.18|604.18|616.47|604.47|616.59|604.59|615.98|603.98|297
1673409000000|2023-01-11 03:50:00|616.45|604.45|616.57|604.57|616.82|604.82|616.28|604.28|156
1673409300000|2023-01-11 03:55:00|616.56|604.56|616.33|604.33|616.89|604.89|616.21|604.21|321
1673409600000|2023-01-11 04:00:00|616.32|604.32|615.44|603.44|616.32|604.32|614.91|602.91|321
1673409900000|2023-01-11 04:05:00|615.46|603.46|617.21|605.21|617.56|605.56|615.32|603.32|358
1673410200000|2023-01-11 04:10:00|617.22|605.22|618.33|606.33|618.63|606.63|617.22|605.22|365
1673410500000|2023-01-11 04:15:00|618.32|606.32|618.35|606.35|618.54|606.54|617.76|605.76|278
1673410800000|2023-01-11 04:20:00|618.34|606.34|617.9|605.9|618.39|606.39|617.9|605.9|285
1673411100000|2023-01-11 04:25:00|617.89|605.89|617.22|605.22|617.93|605.93|617.22|605.22|198
1673411400000|2023-01-11 04:30:00|617.21|605.21|615.45|603.45|617.23|605.23|615.44|603.44|377
1673411700000|2023-01-11 04:35:00|615.48|603.48|614.89|602.89|615.66|603.66|613.93|601.93|417
1673412000000|2023-01-11 04:40:00|614.9|602.9|616.02|604.02|616.4|604.4|614.67|602.67|297
1673412300000|2023-01-11 04:45:00|616.05|604.05|614.18|602.18|616.37|604.37|614.11|602.11|496
1673412600000|2023-01-11 04:50:00|614.19|602.19|613.48|601.48|614.8|602.8|613.43|601.43|457
1673412900000|2023-01-11 04:55:00|613.47|601.47|615.26|603.26|615.5|603.5|613.06|601.06|392
1673413200000|2023-01-11 05:00:00|615.24|603.24|614.14|602.14|615.33|603.33|614.14|602.14|378
1673413500000|2023-01-11 05:05:00|614.13|602.13|616.34|604.34|616.34|604.34|614.1|602.1|370
1673413800000|2023-01-11 05:10:00|616.35|604.35|617.4|605.4|617.83|605.83|616.35|604.35|431
1673414100000|2023-01-11 05:15:00|617.41|605.41|617.84|605.84|617.91|605.91|617.4|605.4|248
1673414400000|2023-01-11 05:20:00|617.85|605.85|616.7|604.7|617.97|605.97|616.52|604.52|260
1673414700000|2023-01-11 05:25:00|616.66|604.66|617.72|605.72|617.76|605.76|616.18|604.18|309
1673415000000|2023-01-11 05:30:00|617.69|605.69|617.61|605.61|618.32|606.32|616.91|604.91|364
1673415300000|2023-01-11 05:35:00|617.63|605.63|618.42|606.42|618.42|606.42|617.41|605.41|355
1673415600000|2023-01-11 05:40:00|618.4|606.4|618.6|606.6|618.79|606.79|618.23|606.23|226
1673415900000|2023-01-11 05:45:00|618.58|606.58|618.25|606.25|618.58|606.58|617.8|605.8|255
1673416200000|2023-01-11 05:50:00|618.26|606.26|617.55|605.55|618.26|606.26|617.4|605.4|298
1673416500000|2023-01-11 05:55:00|617.59|605.59|617.13|605.13|617.96|605.96|616.44|604.44|428
1673416800000|2023-01-11 06:00:00|617.12|605.12|617.95|605.95|618|606|616.4|604.4|543
1673417100000|2023-01-11 06:05:00|617.91|605.91|618.49|606.49|618.7|606.7|617.28|605.28|456
1673417400000|2023-01-11 06:10:00|618.51|606.51|619.26|607.26|619.42|607.42|618.35|606.35|403
1673417700000|2023-01-11 06:15:00|619.22|607.22|618.63|606.63|619.49|607.49|618.5|606.5|351
1673418000000|2023-01-11 06:20:00|618.64|606.64|618.57|606.57|618.87|606.87|618.39|606.39|344
1673418300000|2023-01-11 06:25:00|618.61|606.61|618.71|606.71|618.78|606.78|618.1|606.1|230
1673418600000|2023-01-11 06:30:00|618.72|606.72|618.59|606.59|619.38|607.38|618.26|606.26|293
1673418900000|2023-01-11 06:35:00|618.5|606.5|618.89|606.89|619.33|607.33|618.4|606.4|292
1673419200000|2023-01-11 06:40:00|618.88|606.88|617.66|605.66|619.07|607.07|617.6|605.6|275
1673419500000|2023-01-11 06:45:00|617.75|605.75|618.54|606.54|618.54|606.54|617.51|605.51|266
1673419800000|2023-01-11 06:50:00|618.55|606.55|618.57|606.57|618.96|606.96|618.15|606.15|395
1673420100000|2023-01-11 06:55:00|618.58|606.58|618.92|606.92|619.39|607.39|618.48|606.48|409
1673420400000|2023-01-11 07:00:00|618.88|606.88|618.58|606.58|618.88|606.88|617.99|605.99|304
1673420700000|2023-01-11 07:05:00|618.56|606.56|618.36|606.36|618.59|606.59|618|606|436
1673421000000|2023-01-11 07:10:00|618.35|606.35|618.73|606.73|618.81|606.81|618.14|606.14|329
1673421300000|2023-01-11 07:15:00|618.71|606.71|618.65|606.65|618.95|606.95|618.47|606.47|251
1673421600000|2023-01-11 07:20:00|618.64|606.64|619.45|607.45|619.59|607.59|618.64|606.64|242
1673421900000|2023-01-11 07:25:00|619.44|607.44|619.74|607.74|619.88|607.88|619.28|607.28|282
1673422200000|2023-01-11 07:30:00|619.73|607.73|619.22|607.22|619.94|607.94|618.95|606.95|226
1673422500000|2023-01-11 07:35:00|619.3|607.3|619.56|607.56|620|608|619.27|607.27|269
1673422800000|2023-01-11 07:40:00|619.57|607.57|619.73|607.73|619.9|607.9|619.34|607.34|343
1673423100000|2023-01-11 07:45:00|619.76|607.76|619.62|607.62|619.97|607.97|619.49|607.49|258
1673423400000|2023-01-11 07:50:00|619.6|607.6|619.46|607.46|619.95|607.95|619.19|607.19|329
1673423700000|2023-01-11 07:55:00|619.44|607.44|619.91|607.91|619.99|607.99|619.44|607.44|269
1673424000000|2023-01-11 08:00:00|619.9|607.9|618.56|606.56|620.01|608.01|618.51|606.51|299
1673424300000|2023-01-11 08:05:00|618.63|606.63|618|606|618.82|606.82|617.71|605.71|346
1673424600000|2023-01-11 08:10:00|618.01|606.01|618.31|606.31|618.7|606.7|617.98|605.98|305
1673424900000|2023-01-11 08:15:00|618.22|606.22|617.76|605.76|618.38|606.38|617.13|605.13|499
1673425200000|2023-01-11 08:20:00|617.77|605.77|617.69|605.69|618.05|606.05|617.38|605.38|316
1673425500000|2023-01-11 08:25:00|617.7|605.7|617.51|605.51|617.78|605.78|616.91|604.91|401
1673425800000|2023-01-11 08:30:00|617.52|605.52|617.45|605.45|617.53|605.53|616.78|604.78|305
1673426100000|2023-01-11 08:35:00|617.44|605.44|617.07|605.07|618.21|606.21|617.06|605.06|317
1673426400000|2023-01-11 08:40:00|617.08|605.08|615.71|603.71|617.14|605.14|615.24|603.24|460
1673426700000|2023-01-11 08:45:00|615.72|603.72|616.39|604.39|616.8|604.8|615.71|603.71|360
1673427000000|2023-01-11 08:50:00|616.41|604.41|616.44|604.44|616.9|604.9|616.24|604.24|260
1673427300000|2023-01-11 08:55:00|616.43|604.43|617.51|605.51|617.58|605.58|616.25|604.25|212
1673427600000|2023-01-11 09:00:00|617.54|605.54|618.16|606.16|618.18|606.18|617.36|605.36|316
1673427900000|2023-01-11 09:05:00|618.14|606.14|617.58|605.58|618.21|606.21|617.4|605.4|229
1673428200000|2023-01-11 09:10:00|617.62|605.62|617.12|605.12|617.65|605.65|617.09|605.09|159
1673428500000|2023-01-11 09:15:00|617.16|605.16|619.29|607.29|619.31|607.31|616.98|604.98|386
1673428800000|2023-01-11 09:20:00|619.28|607.28|619.28|607.28|619.61|607.61|618.5|606.5|389
1673429100000|2023-01-11 09:25:00|619.27|607.27|619.01|607.01|619.56|607.56|618.44|606.44|282
1673429400000|2023-01-11 09:30:00|619.02|607.02|618.85|606.85|619.38|607.38|618.5|606.5|270
1673429700000|2023-01-11 09:35:00|618.82|606.82|618.46|606.46|618.82|606.82|618.19|606.19|308
1673430000000|2023-01-11 09:40:00|618.53|606.53|619.55|607.55|619.8|607.8|618.48|606.48|333
1673430300000|2023-01-11 09:45:00|619.51|607.51|618.62|606.62|619.55|607.55|618.39|606.39|181
1673430600000|2023-01-11 09:50:00|618.52|606.52|619.09|607.09|619.11|607.11|618.32|606.32|255
1673430900000|2023-01-11 09:55:00|619.08|607.08|618.63|606.63|619.1|607.1|618.19|606.19|373
1673431200000|2023-01-11 10:00:00|618.65|606.65|618.03|606.03|618.88|606.88|617.95|605.95|302
1673431500000|2023-01-11 10:05:00|618.04|606.04|618.95|606.95|619.16|607.16|617.98|605.98|285
1673431800000|2023-01-11 10:10:00|618.91|606.91|619.26|607.26|619.56|607.56|618.84|606.84|222
1673432100000|2023-01-11 10:15:00|619.27|607.27|618.74|606.74|619.59|607.59|618.54|606.54|225
1673432400000|2023-01-11 10:20:00|618.64|606.64|618.18|606.18|618.65|606.65|618.06|606.06|299
1673432700000|2023-01-11 10:25:00|618.17|606.17|618.18|606.18|618.94|606.94|618.02|606.02|278
1673433000000|2023-01-11 10:30:00|618.19|606.19|618.13|606.13|618.19|606.19|617.73|605.73|208
1673433300000|2023-01-11 10:35:00|618.11|606.11|619|607|619.5|607.5|618.05|606.05|349
1673433600000|2023-01-11 10:40:00|618.99|606.99|618.52|606.52|619|607|618.34|606.34|248
1673433900000|2023-01-11 10:45:00|618.53|606.53|618.79|606.79|618.82|606.82|617.91|605.91|297
1673434200000|2023-01-11 10:50:00|618.75|606.75|618.54|606.54|619.08|607.08|618.34|606.34|210
1673434500000|2023-01-11 10:55:00|618.53|606.53|618.85|606.85|618.87|606.87|618.41|606.41|185
1673434800000|2023-01-11 11:00:00|618.8|606.8|618.33|606.33|618.8|606.8|618.24|606.24|135
1673435100000|2023-01-11 11:05:00|618.32|606.32|618.27|606.27|618.41|606.41|617.83|605.83|265
1673435400000|2023-01-11 11:10:00|618.26|606.26|617.9|605.9|618.3|606.3|617.64|605.64|156
1673435700000|2023-01-11 11:15:00|617.91|605.91|617.52|605.52|617.96|605.96|617.5|605.5|139
1673436000000|2023-01-11 11:20:00|617.54|605.54|617.18|605.18|617.56|605.56|616.89|604.89|352
1673436300000|2023-01-11 11:25:00|617.16|605.16|616.7|604.7|617.19|605.19|615.98|603.98|409
1673436600000|2023-01-11 11:30:00|616.78|604.78|617.4|605.4|617.61|605.61|616.36|604.36|356
1673436900000|2023-01-11 11:35:00|617.39|605.39|616.49|604.49|617.46|605.46|616.35|604.35|226
1673437200000|2023-01-11 11:40:00|616.48|604.48|616.66|604.66|616.8|604.8|616.07|604.07|330
1673437500000|2023-01-11 11:45:00|616.64|604.64|616.55|604.55|616.8|604.8|616.07|604.07|269
1673437800000|2023-01-11 11:50:00|616.54|604.54|617.12|605.12|617.65|605.65|616.5|604.5|312
1673438100000|2023-01-11 11:55:00|617.23|605.23|617.45|605.45|617.45|605.45|616.87|604.87|230
1673438400000|2023-01-11 12:00:00|617.44|605.44|616.64|604.64|617.45|605.45|616.46|604.46|318
1673438700000|2023-01-11 12:05:00|616.65|604.65|616.61|604.61|616.77|604.77|616.03|604.03|420
1673439000000|2023-01-11 12:10:00|616.58|604.58|616.64|604.64|616.67|604.67|616.09|604.09|359
1673439300000|2023-01-11 12:15:00|616.6|604.6|614.73|602.73|616.63|604.63|614.51|602.51|423
1673439600000|2023-01-11 12:20:00|614.74|602.74|615.03|603.03|615.63|603.63|613.99|601.99|467
1673439900000|2023-01-11 12:25:00|615.05|603.05|614.81|602.81|615.53|603.53|614.34|602.34|405
1673440200000|2023-01-11 12:30:00|614.8|602.8|615.69|603.69|616.02|604.02|614.49|602.49|235
1673440500000|2023-01-11 12:35:00|615.74|603.74|614.81|602.81|616.08|604.08|614.65|602.65|248
1673440800000|2023-01-11 12:40:00|614.82|602.82|614.21|602.21|615.25|603.25|614.18|602.18|286
1673441100000|2023-01-11 12:45:00|614.23|602.23|615.28|603.28|615.77|603.77|614.05|602.05|333
1673441400000|2023-01-11 12:50:00|615.34|603.34|615.42|603.42|615.45|603.45|614.69|602.69|289
1673441700000|2023-01-11 12:55:00|615.41|603.41|615.35|603.35|615.69|603.69|615.17|603.17|288
1673442000000|2023-01-11 13:00:00|615.4|603.4|615.78|603.78|616.06|604.06|615.27|603.27|274
1673442300000|2023-01-11 13:05:00|615.77|603.77|616.31|604.31|616.31|604.31|615.76|603.76|159
1673442600000|2023-01-11 13:10:00|616.32|604.32|617.24|605.24|617.34|605.34|616.18|604.18|313
1673442900000|2023-01-11 13:15:00|617.25|605.25|617.42|605.42|617.48|605.48|616.74|604.74|262
1673443200000|2023-01-11 13:20:00|617.41|605.41|617.09|605.09|618.8|606.8|616.79|604.79|478
1673443500000|2023-01-11 13:25:00|617.08|605.08|616.26|604.26|617.11|605.11|616.13|604.13|281
1673443800000|2023-01-11 13:30:00|616.28|604.28|615.38|603.38|616.4|604.4|615.07|603.07|285
1673444100000|2023-01-11 13:35:00|615.37|603.37|614.09|602.09|615.38|603.38|613.83|601.83|479
1673444400000|2023-01-11 13:40:00|614.15|602.15|614.1|602.1|614.57|602.57|612.82|600.82|593
1673444700000|2023-01-11 13:45:00|614.09|602.09|612.85|600.85|614.09|602.09|612.71|600.71|401
1673445000000|2023-01-11 13:50:00|612.84|600.84|614.37|602.37|614.6|602.6|612.68|600.68|416
1673445300000|2023-01-11 13:55:00|614.38|602.38|614.58|602.58|614.69|602.69|613.76|601.76|296
1673445600000|2023-01-11 14:00:00|614.56|602.56|613.33|601.33|614.56|602.56|613.29|601.29|341
1673445900000|2023-01-11 14:05:00|613.34|601.34|612.41|600.41|613.34|601.34|610.96|598.96|581
1673446200000|2023-01-11 14:10:00|612.36|600.36|610.44|598.44|612.36|600.36|609.6|597.6|656
1673446500000|2023-01-11 14:15:00|610.45|598.45|610.52|598.52|612.12|600.12|610.15|598.15|574
1673446800000|2023-01-11 14:20:00|610.53|598.53|612.42|600.42|612.42|600.42|609.7|597.7|474
1673447100000|2023-01-11 14:25:00|612.39|600.39|612.67|600.67|613.27|601.27|611.79|599.79|603
1673447400000|2023-01-11 14:30:00|612.68|600.68|612.78|600.78|614.36|602.36|612.31|600.31|753
1673447700000|2023-01-11 14:35:00|612.82|600.82|614.39|602.39|614.96|602.96|612.82|600.82|648
1673448000000|2023-01-11 14:40:00|614.41|602.41|614.73|602.73|614.85|602.85|613.18|601.18|636
1673448300000|2023-01-11 14:45:00|614.77|602.77|614.91|602.91|615.23|603.23|613.93|601.93|606
1673448600000|2023-01-11 14:50:00|614.92|602.92|613.52|601.52|615.24|603.24|613.16|601.16|524
1673448900000|2023-01-11 14:55:00|613.58|601.58|613.44|601.44|613.94|601.94|613.1|601.1|396
1673449200000|2023-01-11 15:00:00|613.46|601.46|614.14|602.14|614.81|602.81|613.41|601.41|443
1673449500000|2023-01-11 15:05:00|614.13|602.13|615.66|603.66|615.78|603.78|614.13|602.13|501
1673449800000|2023-01-11 15:10:00|615.67|603.67|614.54|602.54|615.96|603.96|614.42|602.42|304
1673450100000|2023-01-11 15:15:00|614.55|602.55|613.92|601.92|615.36|603.36|613.86|601.86|424
1673450400000|2023-01-11 15:20:00|613.87|601.87|613.74|601.74|614.42|602.42|613.63|601.63|322
1673450700000|2023-01-11 15:25:00|613.75|601.75|613.28|601.28|613.99|601.99|613.23|601.23|344
1673451000000|2023-01-11 15:30:00|613.27|601.27|611.02|599.02|613.3|601.3|610.92|598.92|560
1673451300000|2023-01-11 15:35:00|611.03|599.03|609.44|597.44|611.04|599.04|607.59|595.59|905
1673451600000|2023-01-11 15:40:00|609.42|597.42|610.77|598.77|611.22|599.22|609.24|597.24|741
1673451900000|2023-01-11 15:45:00|610.74|598.74|610.48|598.48|611.52|599.52|610.17|598.17|718
1673452200000|2023-01-11 15:50:00|610.49|598.49|609.76|597.76|610.51|598.51|608.25|596.25|657
1673452500000|2023-01-11 15:55:00|609.69|597.69|610.18|598.18|610.42|598.42|608.98|596.98|650
1673452800000|2023-01-11 16:00:00|610.19|598.19|609.51|597.51|610.35|598.35|607.56|595.56|633
1673453100000|2023-01-11 16:05:00|609.52|597.52|609.81|597.81|609.88|597.88|608.05|596.05|551
1673453400000|2023-01-11 16:10:00|609.78|597.78|610.42|598.42|610.72|598.72|609.41|597.41|492
1673453700000|2023-01-11 16:15:00|610.41|598.41|610.68|598.68|610.74|598.74|609.86|597.86|418
1673454000000|2023-01-11 16:20:00|610.66|598.66|610.45|598.45|610.85|598.85|610.43|598.43|322
1673454300000|2023-01-11 16:25:00|610.43|598.43|611.47|599.47|611.52|599.52|610.43|598.43|217
1673454600000|2023-01-11 16:30:00|611.44|599.44|610.5|598.5|611.52|599.52|610.39|598.39|273
1673454900000|2023-01-11 16:35:00|610.47|598.47|610.69|598.69|611.18|599.18|610.44|598.44|309
1673455200000|2023-01-11 16:40:00|610.67|598.67|610.9|598.9|611.44|599.44|610.67|598.67|222
1673455500000|2023-01-11 16:45:00|610.89|598.89|609.29|597.29|610.9|598.9|609.28|597.28|362
1673455800000|2023-01-11 16:50:00|609.3|597.3|609.28|597.28|609.71|597.71|608.47|596.47|400
1673456100000|2023-01-11 16:55:00|609.29|597.29|608.08|596.08|609.66|597.66|607.7|595.7|334
1673456400000|2023-01-11 17:00:00|608.03|596.03|609.45|597.45|609.56|597.56|607.49|595.49|391
1673456700000|2023-01-11 17:05:00|609.34|597.34|609.66|597.66|609.89|597.89|609.34|597.34|238
1673457000000|2023-01-11 17:10:00|609.64|597.64|609.37|597.37|610.18|598.18|609.17|597.17|313
1673457300000|2023-01-11 17:15:00|609.38|597.38|609.62|597.62|610.42|598.42|609.29|597.29|203
1673457600000|2023-01-11 17:20:00|609.6|597.6|610.44|598.44|610.63|598.63|609.45|597.45|317
1673457900000|2023-01-11 17:25:00|610.46|598.46|610.61|598.61|610.78|598.78|610.34|598.34|312
1673458200000|2023-01-11 17:30:00|610.62|598.62|610.39|598.39|610.67|598.67|609.6|597.6|241
1673458500000|2023-01-11 17:35:00|610.41|598.41|611.45|599.45|611.46|599.46|610.19|598.19|245
1673458800000|2023-01-11 17:40:00|611.43|599.43|611.61|599.61|611.79|599.79|611.29|599.29|298
1673459100000|2023-01-11 17:45:00|611.58|599.58|611.6|599.6|611.77|599.77|611.18|599.18|230
1673459400000|2023-01-11 17:50:00|611.65|599.65|611.24|599.24|611.75|599.75|611|599|244
1673459700000|2023-01-11 17:55:00|611.23|599.23|610.81|598.81|611.52|599.52|610.77|598.77|167
1673460000000|2023-01-11 18:00:00|610.85|598.85|613.31|601.31|613.32|601.32|610.78|598.78|377
1673460300000|2023-01-11 18:05:00|613.33|601.33|615.67|603.67|616.36|604.36|613.33|601.33|660
1673460600000|2023-01-11 18:10:00|615.63|603.63|617.46|605.46|618.69|606.69|615.3|603.3|928
1673460900000|2023-01-11 18:15:00|617.45|605.45|615.34|603.34|618.07|606.07|614.96|602.96|843
1673461200000|2023-01-11 18:20:00|615.29|603.29|616.03|604.03|616.13|604.13|614.76|602.76|566
1673461500000|2023-01-11 18:25:00|616.04|604.04|616.56|604.56|617.26|605.26|614.86|602.86|535
1673461800000|2023-01-11 18:30:00|616.57|604.57|615.89|603.89|618.01|606.01|615.71|603.71|626
1673462100000|2023-01-11 18:35:00|615.88|603.88|615.85|603.85|616.46|604.46|614.8|602.8|677
1673462400000|2023-01-11 18:40:00|615.86|603.86|615.51|603.51|615.91|603.91|614.74|602.74|583
1673462700000|2023-01-11 18:45:00|615.53|603.53|614.64|602.64|615.67|603.67|614.39|602.39|506
1673463000000|2023-01-11 18:50:00|614.66|602.66|614.66|602.66|615.3|603.3|614.23|602.23|490
1673463300000|2023-01-11 18:55:00|614.64|602.64|616.55|604.55|616.7|604.7|614.63|602.63|534
1673463600000|2023-01-11 19:00:00|616.56|604.56|616.39|604.39|617.79|605.79|616.01|604.01|601
1673463900000|2023-01-11 19:05:00|616.37|604.37|616.8|604.8|617.03|605.03|615.49|603.49|543
1673464200000|2023-01-11 19:10:00|616.81|604.81|618.52|606.52|618.79|606.79|616.51|604.51|591
1673464500000|2023-01-11 19:15:00|618.53|606.53|618.37|606.37|619.67|607.67|618.11|606.11|569
1673464800000|2023-01-11 19:20:00|618.38|606.38|621.35|609.35|621.48|609.48|618.38|606.38|639
1673465100000|2023-01-11 19:25:00|621.38|609.38|621.42|609.42|621.59|609.59|620.37|608.37|608
1673465400000|2023-01-11 19:30:00|621.48|609.48|622.82|610.82|623.35|611.35|621.46|609.46|594
1673465700000|2023-01-11 19:35:00|622.8|610.8|622.39|610.39|623.8|611.8|622.03|610.03|487
1673466000000|2023-01-11 19:40:00|622.41|610.41|623.63|611.63|623.79|611.79|621.5|609.5|598
1673466300000|2023-01-11 19:45:00|623.65|611.65|622.96|610.96|623.73|611.73|621.95|609.95|680
1673466600000|2023-01-11 19:50:00|622.97|610.97|621.98|609.98|622.99|610.99|620.84|608.84|537
1673466900000|2023-01-11 19:55:00|621.99|609.99|623.35|611.35|623.55|611.55|620.82|608.82|470
1673467200000|2023-01-11 20:00:00|623.29|611.29|622.42|610.42|625.4|613.4|622.39|610.39|638
1673467500000|2023-01-11 20:05:00|622.47|610.47|621.79|609.79|623.19|611.19|621.62|609.62|473
1673467800000|2023-01-11 20:10:00|621.82|609.82|622.21|610.21|623.01|611.01|621.44|609.44|442
1673468100000|2023-01-11 20:15:00|622.22|610.22|623.5|611.5|623.62|611.62|622.21|610.21|474
1673468400000|2023-01-11 20:20:00|623.56|611.56|622.3|610.3|624.01|612.01|622.16|610.16|530
1673468700000|2023-01-11 20:25:00|622.31|610.31|622.39|610.39|622.75|610.75|622.09|610.09|503
1673469000000|2023-01-11 20:30:00|622.37|610.37|620.99|608.99|622.7|610.7|620.95|608.95|462
1673469300000|2023-01-11 20:35:00|621.08|609.08|620.9|608.9|621.45|609.45|620.55|608.55|472
1673469600000|2023-01-11 20:40:00|620.89|608.89|622.18|610.18|622.4|610.4|620.56|608.56|409
1673469900000|2023-01-11 20:45:00|622.19|610.19|621.96|609.96|622.39|610.39|621.27|609.27|480
1673470200000|2023-01-11 20:50:00|621.98|609.98|621.76|609.76|622.25|610.25|621.24|609.24|498
1673470500000|2023-01-11 20:55:00|621.78|609.78|621.61|609.61|622.49|610.49|621.29|609.29|497
1673470800000|2023-01-11 21:00:00|621.6|609.6|621.94|609.94|622.75|610.75|621.58|609.58|506
1673471100000|2023-01-11 21:05:00|621.96|609.96|621.11|609.11|622.74|610.74|621.05|609.05|412
1673471400000|2023-01-11 21:10:00|621.1|609.1|620.56|608.56|621.31|609.31|620.32|608.32|400
1673471700000|2023-01-11 21:15:00|620.54|608.54|620.22|608.22|621.06|609.06|620|608|390
1673472000000|2023-01-11 21:20:00|620.24|608.24|619.99|607.99|620.65|608.65|619.28|607.28|408
1673472300000|2023-01-11 21:25:00|619.97|607.97|620.22|608.22|620.5|608.5|619.91|607.91|340
1673472600000|2023-01-11 21:30:00|620.19|608.19|620.59|608.59|621.16|609.16|619.95|607.95|353
1673472900000|2023-01-11 21:35:00|620.56|608.56|620.28|608.28|620.75|608.75|620.25|608.25|324
1673473200000|2023-01-11 21:40:00|620.27|608.27|620.56|608.56|620.72|608.72|620.13|608.13|238
1673473500000|2023-01-11 21:45:00|620.55|608.55|621.48|609.48|621.58|609.58|620.55|608.55|293
1673473800000|2023-01-11 21:50:00|621.47|609.47|620.64|608.64|621.49|609.49|620.42|608.42|300
1673474100000|2023-01-11 21:55:00|620.66|608.66|621.24|609.24|621.55|609.55|620.61|608.61|300
1673474400000|2023-01-11 22:00:00|621.25|609.25|621.59|609.59|623.21|611.21|621.24|609.24|567
1673474700000|2023-01-11 22:05:00|621.56|609.56|620.43|608.43|621.97|609.97|619.61|607.61|590
1673475000000|2023-01-11 22:10:00|620.41|608.41|619.72|607.72|620.48|608.48|619.42|607.42|344
1673475300000|2023-01-11 22:15:00|619.71|607.71|621.33|609.33|621.64|609.64|619.62|607.62|267
1673475600000|2023-01-11 22:20:00|621.32|609.32|620.7|608.7|621.33|609.33|620.3|608.3|371
1673475900000|2023-01-11 22:25:00|620.71|608.71|621.55|609.55|621.64|609.64|620.71|608.71|223
1673476200000|2023-01-11 22:30:00|621.56|609.56|622.37|610.37|622.49|610.49|621.55|609.55|200
1673476500000|2023-01-11 22:35:00|622.38|610.38|623.13|611.13|623.21|611.21|622.33|610.33|139
1673476800000|2023-01-11 22:40:00|623.12|611.12|624.98|612.98|624.99|612.99|623.12|611.12|239
1673477100000|2023-01-11 22:45:00|624.96|612.96|626.25|614.25|626.25|614.25|624.95|612.95|212
1673477400000|2023-01-11 22:50:00|626.31|614.31|625.47|613.47|626.82|614.82|625.31|613.31|240
1673477700000|2023-01-11 22:55:00|625.51|613.51|625|613|626.73|614.73|624.66|612.66|478
1673478000000|2023-01-11 23:00:00|625.03|613.03|625.21|613.21|626.42|614.42|624.7|612.7|586
1673478300000|2023-01-11 23:05:00|625.2|613.2|625.82|613.82|626.15|614.15|624.68|612.68|492
1673478600000|2023-01-11 23:10:00|625.86|613.86|624.52|612.52|625.97|613.97|624.21|612.21|591
1673478900000|2023-01-11 23:15:00|624.51|612.51|626.4|614.4|626.82|614.82|624.51|612.51|624
1673479200000|2023-01-11 23:20:00|626.43|614.43|627.74|615.74|628.7|616.7|624.57|612.57|546
1673479500000|2023-01-11 23:25:00|627.76|615.76|629.26|617.26|631.54|619.54|627.76|615.76|798
1673479800000|2023-01-11 23:30:00|629.28|617.28|635.72|623.72|635.94|623.94|629.28|617.28|989
1673480100000|2023-01-11 23:35:00|635.75|623.75|631.25|619.25|635.75|623.75|630.9|618.9|985
1673480400000|2023-01-11 23:40:00|631.32|619.32|631.74|619.74|632.75|620.75|630.26|618.26|903
1673480700000|2023-01-11 23:45:00|631.73|619.73|632.47|620.47|632.52|620.52|629.1|617.1|937
1673481000000|2023-01-11 23:50:00|632.5|620.5|634.69|622.69|635.52|623.52|632.48|620.48|869
1673481300000|2023-01-11 23:55:00|634.63|622.63|634.4|622.4|636.18|624.18|633.9|621.9|774
1673481600000|2023-01-12 00:00:00|634.3|622.3|636.64|624.64|636.9|624.9|634.24|622.24|866
1673481900000|2023-01-12 00:05:00|636.63|624.63|637.5|625.5|640.8|628.8|636.56|624.56|945
1673482200000|2023-01-12 00:10:00|637.4|625.4|637.25|625.25|637.66|625.66|633.87|621.87|879
1673482500000|2023-01-12 00:15:00|637.29|625.29|634.97|622.97|637.34|625.34|634.56|622.56|859
1673482800000|2023-01-12 00:20:00|635.05|623.05|635.53|623.53|636.73|624.73|634.62|622.62|768
1673483100000|2023-01-12 00:25:00|635.52|623.52|636.53|624.53|637.28|625.28|635|623|706
1673483400000|2023-01-12 00:30:00|636.51|624.51|638.55|626.55|638.97|626.97|636.33|624.33|770
1673483700000|2023-01-12 00:35:00|638.56|626.56|637.27|625.27|638.72|626.72|636.99|624.99|687
1673484000000|2023-01-12 00:40:00|637.26|625.26|636.82|624.82|637.89|625.89|636.58|624.58|780
1673484300000|2023-01-12 00:45:00|636.76|624.76|638.93|626.93|639|627|636.22|624.22|811
1673484600000|2023-01-12 00:50:00|638.85|626.85|642.38|630.38|642.46|630.46|638.37|626.37|909
1673484900000|2023-01-12 00:55:00|642.35|630.35|645.04|633.04|645.04|633.04|640.84|628.84|1037
1673485200000|2023-01-12 01:00:00|645.15|633.15|643.86|631.86|645.4|633.4|643.17|631.17|970
1673485500000|2023-01-12 01:05:00|643.82|631.82|639.32|627.32|644.29|632.29|638.9|626.9|829
1673485800000|2023-01-12 01:10:00|639.33|627.33|639.43|627.43|639.99|627.99|638.29|626.29|792
1673486100000|2023-01-12 01:15:00|639.42|627.42|639.42|627.42|640.91|628.91|638.83|626.83|687
1673486400000|2023-01-12 01:20:00|639.44|627.44|640.3|628.3|641.78|629.78|639.19|627.19|654
1673486700000|2023-01-12 01:25:00|640.31|628.31|640.3|628.3|641.18|629.18|639.81|627.81|581
1673487000000|2023-01-12 01:30:00|640.32|628.32|639.03|627.03|640.4|628.4|639.03|627.03|534
1673487300000|2023-01-12 01:35:00|638.87|626.87|639.23|627.23|639.53|627.53|637.52|625.52|564
1673487600000|2023-01-12 01:40:00|639.31|627.31|638.08|626.08|639.38|627.38|637.3|625.3|505
1673487900000|2023-01-12 01:45:00|638.14|626.14|638.81|626.81|639.08|627.08|637.8|625.8|621
1673488200000|2023-01-12 01:50:00|638.86|626.86|639.39|627.39|639.48|627.48|638.34|626.34|591
1673488500000|2023-01-12 01:55:00|639.41|627.41|639.79|627.79|640.1|628.1|639.21|627.21|411
1673488800000|2023-01-12 02:00:00|639.8|627.8|639.49|627.49|640.21|628.21|638.78|626.78|416
1673489100000|2023-01-12 02:05:00|639.48|627.48|640.67|628.67|641.54|629.54|639.44|627.44|615
1673489400000|2023-01-12 02:10:00|640.65|628.65|639.76|627.76|641.45|629.45|639.68|627.68|549
1673489700000|2023-01-12 02:15:00|639.84|627.84|640.42|628.42|640.44|628.44|638.75|626.75|445
1673490000000|2023-01-12 02:20:00|640.41|628.41|640.51|628.51|641|629|640.05|628.05|428
1673490300000|2023-01-12 02:25:00|640.5|628.5|640.46|628.46|640.61|628.61|639.59|627.59|533
1673490600000|2023-01-12 02:30:00|640.47|628.47|641.62|629.62|641.67|629.67|640.29|628.29|451
1673490900000|2023-01-12 02:35:00|641.61|629.61|641.43|629.43|642.32|630.32|641.34|629.34|428
1673491200000|2023-01-12 02:40:00|641.46|629.46|640.13|628.13|643.63|631.63|639.94|627.94|579
1673491500000|2023-01-12 02:45:00|640.1|628.1|638.43|626.43|642.29|630.29|638.34|626.34|600
1673491800000|2023-01-12 02:50:00|638.34|626.34|637.21|625.21|638.47|626.47|636.4|624.4|837
1673492100000|2023-01-12 02:55:00|637.22|625.22|637.44|625.44|638.79|626.79|636.4|624.4|726
1673492400000|2023-01-12 03:00:00|637.57|625.57|640.21|628.21|640.36|628.36|637.39|625.39|615
1673492700000|2023-01-12 03:05:00|640.18|628.18|640.95|628.95|641.04|629.04|639.65|627.65|588
1673493000000|2023-01-12 03:10:00|640.96|628.96|641.33|629.33|641.76|629.76|640.83|628.83|575
1673493300000|2023-01-12 03:15:00|641.34|629.34|640.64|628.64|641.91|629.91|640.49|628.49|469
1673493600000|2023-01-12 03:20:00|640.61|628.61|640.11|628.11|640.84|628.84|639.55|627.55|479
1673493900000|2023-01-12 03:25:00|640.18|628.18|640.5|628.5|640.84|628.84|640.08|628.08|318
1673494200000|2023-01-12 03:30:00|640.49|628.49|641.02|629.02|641.15|629.15|639.84|627.84|494
1673494500000|2023-01-12 03:35:00|640.98|628.98|641|629|641.22|629.22|640.65|628.65|272
1673494800000|2023-01-12 03:40:00|640.96|628.96|640.99|628.99|641.56|629.56|640.48|628.48|468
1673495100000|2023-01-12 03:45:00|641|629|641.42|629.42|641.59|629.59|640.77|628.77|402
1673495400000|2023-01-12 03:50:00|641.41|629.41|640.79|628.79|641.46|629.46|640.48|628.48|337
1673495700000|2023-01-12 03:55:00|640.8|628.8|640.29|628.29|640.85|628.85|640.23|628.23|238
1673496000000|2023-01-12 04:00:00|640.19|628.19|640.94|628.94|641.49|629.49|640.19|628.19|449
1673496300000|2023-01-12 04:05:00|640.95|628.95|641.35|629.35|641.4|629.4|640.86|628.86|262
1673496600000|2023-01-12 04:10:00|641.38|629.38|641.48|629.48|641.65|629.65|641.33|629.33|326
1673496900000|2023-01-12 04:15:00|641.49|629.49|642.05|630.05|642.07|630.07|641.38|629.38|248
1673497200000|2023-01-12 04:20:00|642.07|630.07|642.39|630.39|642.84|630.84|642.07|630.07|207
1673497500000|2023-01-12 04:25:00|642.37|630.37|641.75|629.75|642.66|630.66|641.58|629.58|344
1673497800000|2023-01-12 04:30:00|641.73|629.73|642.81|630.81|642.83|630.83|641.73|629.73|205
1673498100000|2023-01-12 04:35:00|642.82|630.82|643.04|631.04|643.46|631.46|642.66|630.66|346
1673498400000|2023-01-12 04:40:00|643.05|631.05|642.88|630.88|643.25|631.25|642.55|630.55|226
1673498700000|2023-01-12 04:45:00|642.92|630.92|642.4|630.4|643.64|631.64|642.4|630.4|298
1673499000000|2023-01-12 04:50:00|642.51|630.51|642.27|630.27|642.76|630.76|641.45|629.45|388
1673499300000|2023-01-12 04:55:00|642.24|630.24|641.2|629.2|642.46|630.46|641.07|629.07|291
1673499600000|2023-01-12 05:00:00|641.12|629.12|642.24|630.24|643.62|631.62|641.12|629.12|309
1673499900000|2023-01-12 05:05:00|642.26|630.26|641.38|629.38|642.88|630.88|641.12|629.12|267
1673500200000|2023-01-12 05:10:00|641.37|629.37|640.45|628.45|641.82|629.82|640.37|628.37|247
1673500500000|2023-01-12 05:15:00|640.46|628.46|639.49|627.49|641.14|629.14|639.37|627.37|248
1673500800000|2023-01-12 05:20:00|639.47|627.47|639.32|627.32|639.61|627.61|639.14|627.14|323
1673501100000|2023-01-12 05:25:00|639.33|627.33|637.51|625.51|639.51|627.51|636.62|624.62|537
1673501400000|2023-01-12 05:30:00|637.5|625.5|637.86|625.86|638.78|626.78|637.47|625.47|611
1673501700000|2023-01-12 05:35:00|637.83|625.83|637.42|625.42|638.77|626.77|637.32|625.32|418
1673502000000|2023-01-12 05:40:00|637.4|625.4|636.67|624.67|637.83|625.83|636.62|624.62|384
1673502300000|2023-01-12 05:45:00|636.69|624.69|634.56|622.56|637.3|625.3|634.23|622.23|564
1673502600000|2023-01-12 05:50:00|634.55|622.55|634.34|622.34|635.78|623.78|634.25|622.25|494
1673502900000|2023-01-12 05:55:00|634.33|622.33|633.43|621.43|634.43|622.43|632.61|620.61|507
1673503200000|2023-01-12 06:00:00|633.45|621.45|635.29|623.29|635.36|623.36|633.39|621.39|485
1673503500000|2023-01-12 06:05:00|635.26|623.26|635.17|623.17|635.62|623.62|634.82|622.82|321
1673503800000|2023-01-12 06:10:00|635.18|623.18|634.86|622.86|635.57|623.57|634.69|622.69|271
1673504100000|2023-01-12 06:15:00|634.83|622.83|636.34|624.34|636.49|624.49|634.78|622.78|408
1673504400000|2023-01-12 06:20:00|636.38|624.38|634.87|622.87|636.42|624.42|634.8|622.8|308
1673504700000|2023-01-12 06:25:00|634.89|622.89|634.74|622.74|635.52|623.52|634.36|622.36|299
1673505000000|2023-01-12 06:30:00|634.73|622.73|633.73|621.73|634.94|622.94|633.71|621.71|356
1673505300000|2023-01-12 06:35:00|633.71|621.71|633|621|633.78|621.78|632.23|620.23|408
1673505600000|2023-01-12 06:40:00|632.98|620.98|633.94|621.94|634.39|622.39|632.74|620.74|447
1673505900000|2023-01-12 06:45:00|633.96|621.96|637.93|625.93|638.36|626.36|633.95|621.95|490
1673506200000|2023-01-12 06:50:00|637.92|625.92|637.16|625.16|638.39|626.39|636.65|624.65|339
1673506500000|2023-01-12 06:55:00|637.17|625.17|636.22|624.22|637.55|625.55|636.22|624.22|358
1673506800000|2023-01-12 07:00:00|636.2|624.2|636.47|624.47|637.11|625.11|635.91|623.91|344
1673507100000|2023-01-12 07:05:00|636.49|624.49|638.42|626.42|638.49|626.49|635.84|623.84|424
1673507400000|2023-01-12 07:10:00|638.44|626.44|639.28|627.28|639.77|627.77|638.27|626.27|430
1673507700000|2023-01-12 07:15:00|639.29|627.29|638.02|626.02|639.42|627.42|637.65|625.65|359
1673508000000|2023-01-12 07:20:00|638.04|626.04|638.52|626.52|638.69|626.69|638.02|626.02|221
1673508300000|2023-01-12 07:25:00|638.54|626.54|637.85|625.85|638.85|626.85|637.85|625.85|297
1673508600000|2023-01-12 07:30:00|637.87|625.87|638.23|626.23|638.59|626.59|637.72|625.72|331
1673508900000|2023-01-12 07:35:00|638.18|626.18|637.51|625.51|638.5|626.5|637.44|625.44|383
1673509200000|2023-01-12 07:40:00|637.52|625.52|635.56|623.56|637.56|625.56|635.4|623.4|436
1673509500000|2023-01-12 07:45:00|635.57|623.57|636.71|624.71|637.16|625.16|635.57|623.57|281
1673509800000|2023-01-12 07:50:00|636.79|624.79|637.72|625.72|637.72|625.72|636.54|624.54|363
1673510100000|2023-01-12 07:55:00|637.73|625.73|637.48|625.48|638|626|637.31|625.31|296
1673510400000|2023-01-12 08:00:00|637.5|625.5|635.09|623.09|637.7|625.7|634.8|622.8|406
1673510700000|2023-01-12 08:05:00|635.1|623.1|634.34|622.34|635.36|623.36|633.55|621.55|589
1673511000000|2023-01-12 08:10:00|634.35|622.35|634.63|622.63|635.77|623.77|633.54|621.54|578
1673511300000|2023-01-12 08:15:00|634.66|622.66|634.01|622.01|634.91|622.91|633.95|621.95|437
1673511600000|2023-01-12 08:20:00|634.02|622.02|633.54|621.54|634.53|622.53|633.45|621.45|343
1673511900000|2023-01-12 08:25:00|633.52|621.52|635.04|623.04|635.07|623.07|633.52|621.52|293
1673512200000|2023-01-12 08:30:00|635.06|623.06|634.17|622.17|635.45|623.45|634.16|622.16|310
1673512500000|2023-01-12 08:35:00|634.1|622.1|633.53|621.53|634.27|622.27|633.5|621.5|202
1673512800000|2023-01-12 08:40:00|633.52|621.52|632.3|620.3|634.31|622.31|632.08|620.08|478
1673513100000|2023-01-12 08:45:00|632.31|620.31|634.2|622.2|634.46|622.46|632.06|620.06|476
1673513400000|2023-01-12 08:50:00|634.19|622.19|633.62|621.62|634.38|622.38|633.48|621.48|268
1673513700000|2023-01-12 08:55:00|633.63|621.63|634.97|622.97|635.32|623.32|633.58|621.58|371
1673514000000|2023-01-12 09:00:00|634.91|622.91|634.84|622.84|635.54|623.54|634.56|622.56|383
1673514300000|2023-01-12 09:05:00|634.85|622.85|634.03|622.03|635.4|623.4|633.79|621.79|409
1673514600000|2023-01-12 09:10:00|634.04|622.04|634.07|622.07|634.29|622.29|633.4|621.4|445
1673514900000|2023-01-12 09:15:00|634.08|622.08|634.41|622.41|634.59|622.59|633.5|621.5|441
1673515200000|2023-01-12 09:20:00|634.36|622.36|633.57|621.57|634.52|622.52|633.52|621.52|247
1673515500000|2023-01-12 09:25:00|633.56|621.56|633.6|621.6|633.68|621.68|632.71|620.71|331
1673515800000|2023-01-12 09:30:00|633.57|621.57|633.3|621.3|634.14|622.14|633.26|621.26|357
1673516100000|2023-01-12 09:35:00|633.29|621.29|633.82|621.82|633.85|621.85|632.64|620.64|226
1673516400000|2023-01-12 09:40:00|633.8|621.8|634.05|622.05|634.26|622.26|633.52|621.52|343
1673516700000|2023-01-12 09:45:00|634.07|622.07|634.38|622.38|634.51|622.51|634.05|622.05|211
1673517000000|2023-01-12 09:50:00|634.35|622.35|633.5|621.5|634.36|622.36|633.24|621.24|290
1673517300000|2023-01-12 09:55:00|633.49|621.49|633.81|621.81|633.84|621.84|633.42|621.42|154
1673517600000|2023-01-12 10:00:00|633.8|621.8|631.35|619.35|633.86|621.86|630.28|618.28|607
1673517900000|2023-01-12 10:05:00|631.4|619.4|630.81|618.81|631.43|619.43|629.91|617.91|489
1673518200000|2023-01-12 10:10:00|630.8|618.8|629.85|617.85|630.95|618.95|629.76|617.76|451
1673518500000|2023-01-12 10:15:00|629.84|617.84|632.17|620.17|632.36|620.36|629.69|617.69|428
1673518800000|2023-01-12 10:20:00|632.18|620.18|633.03|621.03|633.13|621.13|631.69|619.69|476
1673519100000|2023-01-12 10:25:00|633.04|621.04|631.85|619.85|633.06|621.06|631.69|619.69|347
1673519400000|2023-01-12 10:30:00|631.86|619.86|632.47|620.47|633.12|621.12|631.75|619.75|313
1673519700000|2023-01-12 10:35:00|632.42|620.42|632.84|620.84|633.25|621.25|632.33|620.33|379
1673520000000|2023-01-12 10:40:00|632.83|620.83|632.7|620.7|633.15|621.15|632.57|620.57|203
1673520300000|2023-01-12 10:45:00|632.74|620.74|632.16|620.16|633.18|621.18|631.93|619.93|295
1673520600000|2023-01-12 10:50:00|632.18|620.18|631.85|619.85|632.42|620.42|631.39|619.39|303
1673520900000|2023-01-12 10:55:00|631.87|619.87|631.87|619.87|632.08|620.08|630.15|618.15|416
1673521200000|2023-01-12 11:00:00|631.91|619.91|631.81|619.81|632.11|620.11|630.98|618.98|329
1673521500000|2023-01-12 11:05:00|631.8|619.8|631.49|619.49|631.84|619.84|630.47|618.47|302
1673521800000|2023-01-12 11:10:00|631.4|619.4|630.74|618.74|631.44|619.44|630.37|618.37|333
1673522100000|2023-01-12 11:15:00|630.75|618.75|631.5|619.5|631.64|619.64|630.52|618.52|269
1673522400000|2023-01-12 11:20:00|631.52|619.52|630.02|618.02|631.65|619.65|629.93|617.93|430
1673522700000|2023-01-12 11:25:00|630.03|618.03|630.17|618.17|630.78|618.78|629.84|617.84|397
1673523000000|2023-01-12 11:30:00|630.2|618.2|631.67|619.67|631.89|619.89|629.9|617.9|284
1673523300000|2023-01-12 11:35:00|631.65|619.65|632.75|620.75|632.94|620.94|631.37|619.37|251
1673523600000|2023-01-12 11:40:00|632.78|620.78|632|620|632.81|620.81|630.41|618.41|474
1673523900000|2023-01-12 11:45:00|631.98|619.98|630.71|618.71|631.98|619.98|630.53|618.53|460
1673524200000|2023-01-12 11:50:00|630.72|618.72|631.17|619.17|631.38|619.38|630.7|618.7|263
1673524500000|2023-01-12 11:55:00|631.18|619.18|631.43|619.43|631.61|619.61|630.61|618.61|293
1673524800000|2023-01-12 12:00:00|631.44|619.44|631.13|619.13|631.89|619.89|631.08|619.08|345
1673525100000|2023-01-12 12:05:00|631.02|619.02|631.87|619.87|632.1|620.1|630.78|618.78|342
1673525400000|2023-01-12 12:10:00|631.86|619.86|633|621|633.04|621.04|631.43|619.43|446
1673525700000|2023-01-12 12:15:00|633.03|621.03|632.51|620.51|633.4|621.4|632.41|620.41|450
1673526000000|2023-01-12 12:20:00|632.52|620.52|630.28|618.28|632.52|620.52|629.79|617.79|627
1673526300000|2023-01-12 12:25:00|630.27|618.27|630.74|618.74|631.7|619.7|629.93|617.93|483
1673526600000|2023-01-12 12:30:00|630.73|618.73|628.8|616.8|631.88|619.88|628.77|616.77|631
1673526900000|2023-01-12 12:35:00|628.77|616.77|628.37|616.37|628.77|616.77|627.22|615.22|735
1673527200000|2023-01-12 12:40:00|628.38|616.38|629.11|617.11|629.56|617.56|627.36|615.36|530
1673527500000|2023-01-12 12:45:00|629.17|617.17|629.69|617.69|629.7|617.7|628.6|616.6|382
1673527800000|2023-01-12 12:50:00|629.71|617.71|630.71|618.71|630.99|618.99|629.43|617.43|420
1673528100000|2023-01-12 12:55:00|630.7|618.7|631.26|619.26|631.41|619.41|630.58|618.58|376
1673528400000|2023-01-12 13:00:00|631.25|619.25|629.89|617.89|631.32|619.32|628.62|616.62|558
1673528700000|2023-01-12 13:05:00|629.94|617.94|631.38|619.38|631.53|619.53|629.52|617.52|594
1673529000000|2023-01-12 13:10:00|631.34|619.34|630.2|618.2|631.55|619.55|629.49|617.49|518
1673529300000|2023-01-12 13:15:00|630.24|618.24|628.66|616.66|630.25|618.25|628.05|616.05|565
1673529600000|2023-01-12 13:20:00|628.64|616.64|625.3|613.3|628.81|616.81|623.68|611.68|755
1673529900000|2023-01-12 13:25:00|625.33|613.33|625.65|613.65|629.48|617.48|624.16|612.16|925
1673530200000|2023-01-12 13:30:00|625.33|613.33|624.56|612.56|626.17|615.01|609.84|601.35|1113
1673530500000|2023-01-12 13:35:00|624.58|612.58|626.48|614.48|633.35|621.35|624.58|612.58|1091
1673530800000|2023-01-12 13:40:00|626.47|614.47|627.69|615.69|629.47|617.47|625.33|613.33|1004
1673531100000|2023-01-12 13:45:00|627.7|615.7|633.36|621.36|633.5|621.5|627.64|615.64|967
1673531400000|2023-01-12 13:50:00|633.39|621.39|637.55|625.55|638.46|626.46|631.82|619.82|852
1673531700000|2023-01-12 13:55:00|637.63|625.63|638.38|626.38|639.09|627.09|636.03|624.03|938
1673532000000|2023-01-12 14:00:00|638.39|626.39|638.27|626.27|639.43|627.43|636.42|624.42|965
1673532300000|2023-01-12 14:05:00|638.29|626.29|635.42|623.42|640.58|628.58|634.98|622.98|921
1673532600000|2023-01-12 14:10:00|635.41|623.41|632.89|620.89|636.69|624.69|632.85|620.85|893
1673532900000|2023-01-12 14:15:00|632.91|620.91|631.75|619.75|634.41|622.41|629.95|617.95|947
1673533200000|2023-01-12 14:20:00|631.67|619.67|632.38|620.38|632.66|620.66|629.76|617.76|929
1673533500000|2023-01-12 14:25:00|632.36|620.36|632.79|620.79|633.71|621.71|631.68|619.68|676
1673533800000|2023-01-12 14:30:00|632.85|620.85|627.76|615.76|633.86|621.86|627.54|615.54|973
1673534100000|2023-01-12 14:35:00|627.77|615.77|626.77|614.77|628.62|616.62|625.47|613.47|947
1673534400000|2023-01-12 14:40:00|626.78|614.78|622.68|610.68|627.77|615.77|621.01|609.01|1005
1673534700000|2023-01-12 14:45:00|622.59|610.59|623.28|611.28|625.82|613.82|621.34|609.34|965
1673535000000|2023-01-12 14:50:00|623.3|611.3|622.99|610.99|625.45|613.45|621.58|609.58|871
1673535300000|2023-01-12 14:55:00|623.13|611.13|624.65|612.65|625.41|613.41|622.59|610.59|894
1673535600000|2023-01-12 15:00:00|624.55|612.55|626.62|614.62|627.46|615.46|624.47|612.47|877
1673535900000|2023-01-12 15:05:00|626.6|614.6|625.08|613.08|626.71|614.71|624.19|612.19|755
1673536200000|2023-01-12 15:10:00|625.21|613.21|626.53|614.53|627.42|615.42|625.21|613.21|859
1673536500000|2023-01-12 15:15:00|626.56|614.56|626.1|614.1|628.39|616.39|624.97|612.97|871
1673536800000|2023-01-12 15:20:00|626.15|614.15|624.75|612.75|626.54|614.54|623.83|611.83|735
1673537100000|2023-01-12 15:25:00|624.8|612.8|624.42|612.42|625.39|613.39|623.42|611.42|739
1673537400000|2023-01-12 15:30:00|624.43|612.43|625.51|613.51|625.64|613.64|623.07|611.07|710
1673537700000|2023-01-12 15:35:00|625.47|613.47|627.02|615.02|627.26|615.26|625.44|613.44|705
1673538000000|2023-01-12 15:40:00|627.01|615.01|624.83|612.83|627.36|615.36|624.48|612.48|702
1673538300000|2023-01-12 15:45:00|624.84|612.84|625.38|613.38|626.01|614.01|623.71|611.71|683
1673538600000|2023-01-12 15:50:00|625.4|613.4|625.89|613.89|626.68|614.68|625.14|613.14|679
1673538900000|2023-01-12 15:55:00|625.91|613.91|625.71|613.71|626.84|614.84|625.49|613.49|783
1673539200000|2023-01-12 16:00:00|625.7|613.7|625.2|613.2|625.7|613.7|624.11|612.11|701
1673539500000|2023-01-12 16:05:00|625.07|613.07|624.88|612.88|625.78|613.78|624.43|612.43|625
1673539800000|2023-01-12 16:10:00|624.89|612.89|625.38|613.38|625.48|613.48|623.67|611.67|586
1673540100000|2023-01-12 16:15:00|625.41|613.41|625.47|613.47|625.7|613.7|624.54|612.54|535
1673540400000|2023-01-12 16:20:00|625.55|613.55|626.72|614.72|627.34|615.34|625.55|613.55|639
1673540700000|2023-01-12 16:25:00|626.74|614.74|627.58|615.58|627.7|615.7|626.05|614.05|599
1673541000000|2023-01-12 16:30:00|627.59|615.59|626.79|614.79|628.82|616.82|625.63|613.63|607
1673541300000|2023-01-12 16:35:00|626.8|614.8|628.14|616.14|629.39|617.39|626.36|614.36|707
1673541600000|2023-01-12 16:40:00|628.24|616.24|629.37|617.37|629.52|617.52|628.1|616.1|521
1673541900000|2023-01-12 16:45:00|629.38|617.38|628.81|616.81|629.56|617.56|627.78|615.78|617
1673542200000|2023-01-12 16:50:00|628.8|616.8|628.49|616.49|629.77|617.77|628.24|616.24|501
1673542500000|2023-01-12 16:55:00|628.51|616.51|629.6|617.6|629.62|617.62|627.96|615.96|499
1673542800000|2023-01-12 17:00:00|629.61|617.61|628.85|616.85|630.46|618.46|628.84|616.84|635
1673543100000|2023-01-12 17:05:00|628.82|616.82|629.83|617.83|630.55|618.55|628.16|616.16|608
1673543400000|2023-01-12 17:10:00|629.82|617.82|629.89|617.89|630.8|618.8|629.55|617.55|563
1673543700000|2023-01-12 17:15:00|629.9|617.9|632.53|620.53|633.25|621.25|629.49|617.49|680
1673544000000|2023-01-12 17:20:00|632.52|620.52|631.61|619.61|632.85|620.85|631.04|619.04|630
1673544300000|2023-01-12 17:25:00|631.66|619.66|632.75|620.75|633.43|621.43|630.52|618.52|721
1673544600000|2023-01-12 17:30:00|632.74|620.74|633.38|621.38|633.93|621.93|631.64|619.64|792
1673544900000|2023-01-12 17:35:00|633.48|621.48|641.03|629.03|641.19|629.19|631.76|619.76|1024
1673545200000|2023-01-12 17:40:00|641.06|629.06|638.88|626.88|641.39|629.39|638.18|626.18|1025
1673545500000|2023-01-12 17:45:00|638.86|626.86|639.94|627.94|642.32|630.32|638.84|626.84|945
1673545800000|2023-01-12 17:50:00|639.86|627.86|641.79|629.79|642.33|630.33|638.94|626.94|865
1673546100000|2023-01-12 17:55:00|641.8|629.8|644.8|632.8|645.04|633.04|641.54|629.54|882
1673546400000|2023-01-12 18:00:00|644.76|632.76|644|632|645.49|633.49|642.62|630.62|997
1673546700000|2023-01-12 18:05:00|643.99|631.99|640.58|628.58|643.99|631.99|640.05|628.05|858
1673547000000|2023-01-12 18:10:00|640.57|628.57|643|631|643.1|631.1|640.18|628.18|906
1673547300000|2023-01-12 18:15:00|643.13|631.13|643.38|631.38|645.28|633.28|642.79|630.79|805
1673547600000|2023-01-12 18:20:00|643.4|631.4|642.42|630.42|643.99|631.99|641.69|629.69|721
1673547900000|2023-01-12 18:25:00|642.48|630.48|638.82|626.82|642.59|630.59|638.5|626.5|900
1673548200000|2023-01-12 18:30:00|638.72|626.72|640.63|628.63|640.67|628.67|638.49|626.49|860
1673548500000|2023-01-12 18:35:00|640.58|628.58|640.37|628.37|641|629|640.03|628.03|602
1673548800000|2023-01-12 18:40:00|640.39|628.39|641.64|629.64|642.65|630.65|639.97|627.97|434
1673549100000|2023-01-12 18:45:00|641.65|629.65|640.74|628.74|642.9|630.9|640.67|628.67|790
1673549400000|2023-01-12 18:50:00|640.73|628.73|642.52|630.52|642.91|630.91|640.61|628.61|582
1673549700000|2023-01-12 18:55:00|642.51|630.51|641.42|629.42|642.97|630.97|640.88|628.88|562
1673550000000|2023-01-12 19:00:00|641.41|629.41|640.72|628.72|642.85|630.85|640.36|628.36|644
1673550300000|2023-01-12 19:05:00|640.71|628.71|640.54|628.54|641.05|629.05|639.65|627.65|629
1673550600000|2023-01-12 19:10:00|640.55|628.55|641.28|629.28|641.84|629.84|640.55|628.55|664
1673550900000|2023-01-12 19:15:00|641.31|629.31|641.97|629.97|642.48|630.48|640.6|628.6|511
1673551200000|2023-01-12 19:20:00|641.98|629.98|643.23|631.23|643.29|631.29|640.68|628.68|747
1673551500000|2023-01-12 19:25:00|643.24|631.24|644.71|632.71|644.78|632.78|643.17|631.17|472
1673551800000|2023-01-12 19:30:00|644.72|632.72|643.65|631.65|645.1|633.1|643.2|631.2|588
1673552100000|2023-01-12 19:35:00|643.66|631.66|643.44|631.44|645.19|633.19|643.25|631.25|665
1673552400000|2023-01-12 19:40:00|643.47|631.47|645.18|633.18|645.58|633.58|643.44|631.44|736
1673552700000|2023-01-12 19:45:00|645.19|633.19|642.88|630.88|646.97|634.97|642.8|630.8|712
1673553000000|2023-01-12 19:50:00|642.96|630.96|641.89|629.89|643.73|631.73|641.41|629.41|848
1673553300000|2023-01-12 19:55:00|641.91|629.91|642.77|630.77|643.68|631.68|640.83|628.83|675
1673553600000|2023-01-12 20:00:00|642.79|630.79|643|631|643.43|631.43|640.74|628.74|640
1673553900000|2023-01-12 20:05:00|642.98|630.98|642.25|630.25|643.11|631.11|641.54|629.54|621
1673554200000|2023-01-12 20:10:00|642.26|630.26|641.34|629.34|642.52|630.52|640.59|628.59|697
1673554500000|2023-01-12 20:15:00|641.35|629.35|641.68|629.68|642.88|630.88|641.35|629.35|601
1673554800000|2023-01-12 20:20:00|641.67|629.67|643.7|631.7|644.24|632.24|641.66|629.66|738
1673555100000|2023-01-12 20:25:00|643.69|631.69|644.25|632.25|644.7|632.7|642.53|630.53|735
1673555400000|2023-01-12 20:30:00|644.26|632.26|645.7|633.7|645.74|633.74|643.51|631.51|757
1673555700000|2023-01-12 20:35:00|645.66|633.66|644.09|632.09|645.72|633.72|642.44|630.44|696
1673556000000|2023-01-12 20:40:00|644.08|632.08|644.54|632.54|646.32|634.32|643.64|631.64|679
1673556300000|2023-01-12 20:45:00|644.55|632.55|642.94|630.94|644.57|632.57|642.87|630.87|555
1673556600000|2023-01-12 20:50:00|642.92|630.92|644.85|632.85|645.24|633.24|642.92|630.92|685
1673556900000|2023-01-12 20:55:00|644.86|632.86|646.23|634.23|646.47|634.47|643.17|631.17|919
1673557200000|2023-01-12 21:00:00|646.06|634.06|643.95|631.95|646.97|634.97|643.88|631.88|953
1673557500000|2023-01-12 21:05:00|643.83|631.83|643.55|631.55|644.2|632.2|642.6|630.6|691
1673557800000|2023-01-12 21:10:00|643.53|631.53|642.22|630.22|643.91|631.91|640.49|628.49|893
1673558100000|2023-01-12 21:15:00|642.23|630.23|640.19|628.19|642.54|630.54|639.87|627.87|832
1673558400000|2023-01-12 21:20:00|640.18|628.18|641.52|629.52|642.69|630.69|640.14|628.14|616
1673558700000|2023-01-12 21:25:00|641.53|629.53|641.79|629.79|642.83|630.83|641.51|629.51|582
1673559000000|2023-01-12 21:30:00|641.8|629.8|643.18|631.18|643.5|631.5|640.73|628.73|664
1673559300000|2023-01-12 21:35:00|643.16|631.16|643.78|631.78|643.93|631.93|642.55|630.55|488
1673559600000|2023-01-12 21:40:00|643.77|631.77|643.46|631.46|644.31|632.31|643.33|631.33|397
1673559900000|2023-01-12 21:45:00|643.44|631.44|644.03|632.03|644.4|632.4|643.39|631.39|473
1673560200000|2023-01-12 21:50:00|644.04|632.04|644.06|632.06|644.25|632.25|643.32|631.32|413
1673560500000|2023-01-12 21:55:00|644.08|632.08|642.59|630.59|644.29|632.29|642.35|630.35|427
1673560800000|2023-01-12 22:00:00|642.58|630.58|643.82|631.82|643.82|631.82|641.92|629.92|370
1673561100000|2023-01-12 22:05:00|643.81|631.81|642.23|630.23|643.9|631.9|642.18|630.18|304
1673561400000|2023-01-12 22:10:00|642.24|630.24|641.95|629.95|642.24|630.24|640.63|628.63|430
1673561700000|2023-01-12 22:15:00|641.97|629.97|641.21|629.21|642.15|630.15|640.75|628.75|304
1673562000000|2023-01-12 22:20:00|641.22|629.22|640.47|628.47|641.22|629.22|640.35|628.35|329
1673562300000|2023-01-12 22:25:00|640.48|628.48|640.36|628.36|641.15|629.15|640.36|628.36|146
1673562600000|2023-01-12 22:30:00|640.37|628.37|641.26|629.26|641.55|629.55|639.88|627.88|253
1673562900000|2023-01-12 22:35:00|641.27|629.27|642.22|630.22|642.35|630.35|641.27|629.27|158
1673563200000|2023-01-12 22:40:00|642.23|630.23|642.87|630.87|643.17|631.17|642.22|630.22|189
1673563500000|2023-01-12 22:45:00|642.9|630.9|642.43|630.43|643.02|631.02|642.42|630.42|146
1673563800000|2023-01-12 22:50:00|642.42|630.42|642.83|630.83|642.83|630.83|641.18|629.18|236
1673564100000|2023-01-12 22:55:00|642.84|630.84|642.57|630.57|644.3|632.3|642.4|630.4|353
1673564400000|2023-01-12 23:00:00|642.58|630.58|642.26|630.26|642.66|630.66|640.99|628.99|417
1673564700000|2023-01-12 23:05:00|642.24|630.24|642.06|630.06|642.46|630.46|641.6|629.6|352
1673565000000|2023-01-12 23:10:00|642.05|630.05|642.44|630.44|642.7|630.7|641.74|629.74|586
1673565300000|2023-01-12 23:15:00|642.43|630.43|643.26|631.26|643.27|631.27|642.01|630.01|464
1673565600000|2023-01-12 23:20:00|643.27|631.27|642.37|630.37|643.51|631.51|642.18|630.18|370
1673565900000|2023-01-12 23:25:00|642.36|630.36|641.4|629.4|642.94|630.94|641.11|629.11|557
1673566200000|2023-01-12 23:30:00|641.41|629.41|642.6|630.6|643.2|631.2|641.41|629.41|402
1673566500000|2023-01-12 23:35:00|642.61|630.61|644.21|632.21|644.42|632.42|642.52|630.52|442
1673566800000|2023-01-12 23:40:00|644.2|632.2|644.67|632.67|645.08|633.08|643.39|631.39|398
1673567100000|2023-01-12 23:45:00|644.62|632.62|643.7|631.7|645.01|633.01|643.64|631.64|416
1673567400000|2023-01-12 23:50:00|643.69|631.69|644.42|632.42|644.47|632.47|642.62|630.62|542
1673567700000|2023-01-12 23:55:00|644.44|632.44|644.5|632.5|644.87|632.87|643.66|631.66|429
1673568000000|2023-01-13 00:00:00|644.52|632.52|645.39|633.39|646.11|634.11|644.17|632.17|505
1673568300000|2023-01-13 00:05:00|645.34|633.34|643.76|631.76|645.49|633.49|642.7|630.7|673
1673568600000|2023-01-13 00:10:00|643.78|631.78|643.24|631.24|644.4|632.4|643.02|631.02|615
1673568900000|2023-01-13 00:15:00|643.21|631.21|645.6|633.6|645.76|633.76|642.6|630.6|456
1673569200000|2023-01-13 00:20:00|645.5|633.5|645.42|633.42|646.95|634.95|645.31|633.31|522
1673569500000|2023-01-13 00:25:00|645.43|633.43|644.4|632.4|645.45|633.45|643.54|631.54|465
1673569800000|2023-01-13 00:30:00|644.39|632.39|642.75|630.75|644.44|632.44|642.58|630.58|548
1673570100000|2023-01-13 00:35:00|642.79|630.79|640.45|628.45|642.93|630.93|640.28|628.28|541
1673570400000|2023-01-13 00:40:00|640.46|628.46|637.06|625.06|640.56|628.56|636.77|624.77|698
1673570700000|2023-01-13 00:45:00|637.03|625.03|639.13|627.13|640.16|628.16|637.03|625.03|579
1673571000000|2023-01-13 00:50:00|639.14|627.14|639.18|627.18|640.64|628.64|638.99|626.99|468
1673571300000|2023-01-13 00:55:00|639.17|627.17|637.96|625.96|639.89|627.89|637.76|625.76|491
1673571600000|2023-01-13 01:00:00|637.88|625.88|639.84|627.84|639.96|627.96|637.86|625.86|443
1673571900000|2023-01-13 01:05:00|639.89|627.89|640.11|628.11|640.14|628.14|638.83|626.83|315
1673572200000|2023-01-13 01:10:00|640.18|628.18|639.06|627.06|640.51|628.51|638.74|626.74|418
1673572500000|2023-01-13 01:15:00|639.03|627.03|639.54|627.54|639.56|627.56|638.49|626.49|431
1673572800000|2023-01-13 01:20:00|639.51|627.51|639.58|627.58|639.91|627.91|639.39|627.39|218
1673573100000|2023-01-13 01:25:00|639.57|627.57|638.84|626.84|639.66|627.66|637.49|625.49|479
1673573400000|2023-01-13 01:30:00|638.81|626.81|636.65|624.65|638.81|626.81|636.43|624.43|514
1673573700000|2023-01-13 01:35:00|636.64|624.64|637.57|625.57|637.57|625.57|635.37|623.37|575
1673574000000|2023-01-13 01:40:00|637.58|625.58|636.73|624.73|638.1|626.1|636.7|624.7|354
1673574300000|2023-01-13 01:45:00|636.7|624.7|635.34|623.34|637.49|625.49|635.34|623.34|428
1673574600000|2023-01-13 01:50:00|635.37|623.37|635.84|623.84|636.38|624.38|635|623|356
1673574900000|2023-01-13 01:55:00|635.83|623.83|637.96|625.96|638.01|626.01|635.75|623.75|399
1673575200000|2023-01-13 02:00:00|637.93|625.93|637.71|625.71|638.31|626.31|637.49|625.49|357
1673575500000|2023-01-13 02:05:00|637.7|625.7|638.18|626.18|638.67|626.67|637.7|625.7|343
1673575800000|2023-01-13 02:10:00|637.77|625.77|637.77|625.77|638.1|626.1|637.47|625.47|296
1673576100000|2023-01-13 02:15:00|637.78|625.78|637.42|625.42|637.85|625.85|636.51|624.51|356
1673576400000|2023-01-13 02:20:00|637.41|625.41|636.62|624.62|637.63|625.63|636.58|624.58|331
1673576700000|2023-01-13 02:25:00|636.61|624.61|635.81|623.81|636.8|624.8|635.71|623.71|332
1673577000000|2023-01-13 02:30:00|635.83|623.83|637.46|625.46|637.53|625.53|635.78|623.78|306
1673577300000|2023-01-13 02:35:00|637.45|625.45|637.91|625.91|637.93|625.93|636.52|624.52|303
1673577600000|2023-01-13 02:40:00|637.93|625.93|638.38|626.38|638.49|626.49|637.85|625.85|244
1673577900000|2023-01-13 02:45:00|638.44|626.44|638.15|626.15|638.89|626.89|637.99|625.99|310
1673578200000|2023-01-13 02:50:00|638.11|626.11|638.68|626.68|638.97|626.97|638.11|626.11|292
1673578500000|2023-01-13 02:55:00|638.67|626.67|639.41|627.41|639.43|627.43|638.51|626.51|227
1673578800000|2023-01-13 03:00:00|639.34|627.34|639.38|627.38|639.97|627.97|639.18|627.18|283
1673579100000|2023-01-13 03:05:00|639.39|627.39|640.46|628.46|640.46|628.46|639.34|627.34|319
1673579400000|2023-01-13 03:10:00|640.47|628.47|640.81|628.81|640.82|628.82|639.8|627.8|314
1673579700000|2023-01-13 03:15:00|640.82|628.82|640.7|628.7|640.87|628.87|640.13|628.13|301
1673580000000|2023-01-13 03:20:00|640.6|628.6|640.67|628.67|641.17|629.17|640.49|628.49|349
1673580300000|2023-01-13 03:25:00|640.69|628.69|641.3|629.3|641.44|629.44|640.68|628.68|297
1673580600000|2023-01-13 03:30:00|641.35|629.35|642.92|630.92|643.17|631.17|641.27|629.27|330
1673580900000|2023-01-13 03:35:00|642.91|630.91|642.44|630.44|643.41|631.41|642.28|630.28|534
1673581200000|2023-01-13 03:40:00|642.47|630.47|643.21|631.21|643.56|631.56|641.75|629.75|431
1673581500000|2023-01-13 03:45:00|643.18|631.18|643.4|631.4|643.64|631.64|642.48|630.48|428
1673581800000|2023-01-13 03:50:00|643.38|631.38|643.68|631.68|643.82|631.82|643.26|631.26|424
1673582100000|2023-01-13 03:55:00|643.69|631.69|644.85|632.85|645.25|633.25|643.56|631.56|505
1673582400000|2023-01-13 04:00:00|644.87|632.87|643.8|631.8|645.45|633.45|643.57|631.57|546
1673582700000|2023-01-13 04:05:00|643.78|631.78|643.94|631.94|644.51|632.51|643.61|631.61|407
1673583000000|2023-01-13 04:10:00|643.96|631.96|642.69|630.69|644.27|632.27|642.6|630.6|431
1673583300000|2023-01-13 04:15:00|642.68|630.68|644.46|632.46|644.72|632.72|642.68|630.68|501
1673583600000|2023-01-13 04:20:00|644.45|632.45|644.5|632.5|644.74|632.74|643.85|631.85|376
1673583900000|2023-01-13 04:25:00|644.48|632.48|645.39|633.39|645.43|633.43|644.47|632.47|380
1673584200000|2023-01-13 04:30:00|645.41|633.41|645.34|633.34|645.69|633.69|644.86|632.86|280
1673584500000|2023-01-13 04:35:00|645.32|633.32|645.28|633.28|645.8|633.8|645|633|315
1673584800000|2023-01-13 04:40:00|645.27|633.27|645.47|633.47|645.82|633.82|645.19|633.19|294
1673585100000|2023-01-13 04:45:00|645.45|633.45|643.66|631.66|645.52|633.52|643.64|631.64|524
1673585400000|2023-01-13 04:50:00|643.67|631.67|643.77|631.77|644.28|632.28|643.38|631.38|263
1673585700000|2023-01-13 04:55:00|643.8|631.8|642.32|630.32|644.4|632.4|642.14|630.14|352
1673586000000|2023-01-13 05:00:00|642.29|630.29|643.46|631.46|643.83|631.83|642.21|630.21|393
1673586300000|2023-01-13 05:05:00|643.47|631.47|643.18|631.18|644.22|632.22|642.85|630.85|375
1673586600000|2023-01-13 05:10:00|643.13|631.13|643.27|631.27|643.52|631.52|642.64|630.64|420
1673586900000|2023-01-13 05:15:00|643.12|631.12|643.37|631.37|643.87|631.87|643.12|631.12|438
1673587200000|2023-01-13 05:20:00|643.39|631.39|642.46|630.46|643.51|631.51|642.39|630.39|280
1673587500000|2023-01-13 05:25:00|642.48|630.48|641.02|629.02|642.55|630.55|640.9|628.9|312
1673587800000|2023-01-13 05:30:00|640.93|628.93|639.96|627.96|641.4|629.4|639.85|627.85|416
1673588100000|2023-01-13 05:35:00|639.98|627.98|640.34|628.34|640.87|628.87|639.77|627.77|450
1673588400000|2023-01-13 05:40:00|640.3|628.3|640.51|628.51|640.6|628.6|639.79|627.79|277
1673588700000|2023-01-13 05:45:00|640.52|628.52|640.59|628.59|640.88|628.88|640.34|628.34|210
1673589000000|2023-01-13 05:50:00|640.6|628.6|639.15|627.15|640.61|628.61|638.89|626.89|348
1673589300000|2023-01-13 05:55:00|639.18|627.18|638.59|626.59|639.52|627.52|638.2|626.2|460
1673589600000|2023-01-13 06:00:00|638.57|626.57|639.84|627.84|640.49|628.49|638.14|626.14|507
1673589900000|2023-01-13 06:05:00|639.85|627.85|639.54|627.54|640.36|628.36|639.45|627.45|285
1673590200000|2023-01-13 06:10:00|639.53|627.53|638.64|626.64|639.81|627.81|638.3|626.3|378
1673590500000|2023-01-13 06:15:00|638.65|626.65|640.06|628.06|640.31|628.31|638.52|626.52|386
1673590800000|2023-01-13 06:20:00|640.08|628.08|641.07|629.07|641.44|629.44|640.03|628.03|473
1673591100000|2023-01-13 06:25:00|641.08|629.08|641.03|629.03|641.44|629.44|640.35|628.35|241
1673591400000|2023-01-13 06:30:00|641.17|629.17|641.12|629.12|641.43|629.43|640.99|628.99|184
1673591700000|2023-01-13 06:35:00|641.05|629.05|641.26|629.26|641.41|629.41|640.45|628.45|257
1673592000000|2023-01-13 06:40:00|641.28|629.28|642.64|630.64|642.73|630.73|641.28|629.28|290
1673592300000|2023-01-13 06:45:00|642.61|630.61|641.8|629.8|642.61|630.61|641.62|629.62|440
1673592600000|2023-01-13 06:50:00|641.81|629.81|641.99|629.99|642.15|630.15|641.75|629.75|267
1673592900000|2023-01-13 06:55:00|642|630|642.29|630.29|642.67|630.67|641.9|629.9|277
1673593200000|2023-01-13 07:00:00|642.28|630.28|641.49|629.49|642.45|630.45|641.45|629.45|268
1673593500000|2023-01-13 07:05:00|641.5|629.5|642.1|630.1|642.21|630.21|641.33|629.33|346
1673593800000|2023-01-13 07:10:00|642.08|630.08|641.52|629.52|642.23|630.23|641.4|629.4|299
1673594100000|2023-01-13 07:15:00|641.53|629.53|640.53|628.53|641.7|629.7|640.39|628.39|282
1673594400000|2023-01-13 07:20:00|640.54|628.54|640|628|640.79|628.79|639.32|627.32|463
1673594700000|2023-01-13 07:25:00|639.99|627.99|638.82|626.82|640|628|638.56|626.56|356
1673595000000|2023-01-13 07:30:00|638.65|626.65|639.58|627.58|639.81|627.81|638.49|626.49|452
1673595300000|2023-01-13 07:35:00|639.57|627.57|639.48|627.48|639.83|627.83|639.2|627.2|223
1673595600000|2023-01-13 07:40:00|639.47|627.47|640.13|628.13|640.21|628.21|639.46|627.46|300
1673595900000|2023-01-13 07:45:00|640.12|628.12|639.69|627.69|640.58|628.58|639.29|627.29|314
1673596200000|2023-01-13 07:50:00|639.7|627.7|640.36|628.36|640.49|628.49|639.54|627.54|351
1673596500000|2023-01-13 07:55:00|640.38|628.38|640.45|628.45|640.49|628.49|639.76|627.76|296
1673596800000|2023-01-13 08:00:00|640.43|628.43|640.79|628.79|640.8|628.8|640.27|628.27|364
1673597100000|2023-01-13 08:05:00|640.8|628.8|640.8|628.8|641.62|629.62|640.52|628.52|371
1673597400000|2023-01-13 08:10:00|640.79|628.79|641.35|629.35|641.61|629.61|640.4|628.4|304
1673597700000|2023-01-13 08:15:00|641.36|629.36|641.24|629.24|641.67|629.67|641.01|629.01|371
1673598000000|2023-01-13 08:20:00|641.22|629.22|642.8|630.8|642.87|630.87|640.75|628.75|435
1673598300000|2023-01-13 08:25:00|642.79|630.79|643.75|631.75|643.82|631.82|642.63|630.63|386
1673598600000|2023-01-13 08:30:00|643.74|631.74|642.72|630.72|644.55|632.55|642.66|630.66|416
1673598900000|2023-01-13 08:35:00|642.71|630.71|642.62|630.62|643.02|631.02|642.14|630.14|235
1673599200000|2023-01-13 08:40:00|642.65|630.65|643.02|631.02|643.49|631.49|642.65|630.65|289
1673599500000|2023-01-13 08:45:00|643.06|631.06|644.09|632.09|644.42|632.42|642.89|630.89|337
1673599800000|2023-01-13 08:50:00|644.08|632.08|643.88|631.88|644.86|632.86|643.54|631.54|303
1673600100000|2023-01-13 08:55:00|643.82|631.82|644.01|632.01|644.42|632.42|643.59|631.59|411
1673600400000|2023-01-13 09:00:00|644|632|644.81|632.81|644.88|632.88|643.92|631.92|324
1673600700000|2023-01-13 09:05:00|644.9|632.9|645.39|633.39|645.4|633.4|644.68|632.68|220
1673601000000|2023-01-13 09:10:00|645.37|633.37|647.51|635.51|647.51|635.51|645.29|633.29|471
1673601300000|2023-01-13 09:15:00|647.5|635.5|645.45|633.45|647.5|635.5|644.91|632.91|480
1673601600000|2023-01-13 09:20:00|645.5|633.5|645.2|633.2|646.51|634.51|644.7|632.7|473
1673601900000|2023-01-13 09:25:00|645.15|633.15|645.45|633.45|646.12|634.12|645.08|633.08|514
1673602200000|2023-01-13 09:30:00|645.48|633.48|646.32|634.32|646.61|634.61|645.25|633.25|457
1673602500000|2023-01-13 09:35:00|646.33|634.33|645.82|633.82|646.38|634.38|645.51|633.51|330
1673602800000|2023-01-13 09:40:00|645.84|633.84|645.82|633.82|646.77|634.77|645.53|633.53|512
1673603100000|2023-01-13 09:45:00|645.88|633.88|645.81|633.81|646.44|634.44|645.27|633.27|441
1673603400000|2023-01-13 09:50:00|645.76|633.76|644.17|632.17|645.88|633.88|643.47|631.47|577
1673603700000|2023-01-13 09:55:00|644.19|632.19|644.57|632.57|645.22|633.22|643.37|631.37|529
1673604000000|2023-01-13 10:00:00|644.47|632.47|645.47|633.47|645.6|633.6|644.01|632.01|508
1673604300000|2023-01-13 10:05:00|645.49|633.49|644.95|632.95|645.49|633.49|644.58|632.58|298
1673604600000|2023-01-13 10:10:00|644.93|632.93|644.91|632.91|645.4|633.4|644.55|632.55|347
1673604900000|2023-01-13 10:15:00|644.89|632.89|644.74|632.74|645.74|633.74|644.64|632.64|407
1673605200000|2023-01-13 10:20:00|644.77|632.77|643.39|631.39|645.41|633.41|642.84|630.84|564
1673605500000|2023-01-13 10:25:00|643.38|631.38|642.78|630.78|643.94|631.94|642.55|630.55|492
1673605800000|2023-01-13 10:30:00|642.74|630.74|640.57|628.57|642.76|630.76|638.49|626.49|647
1673606100000|2023-01-13 10:35:00|640.59|628.59|641.32|629.32|641.62|629.62|639.49|627.49|636
1673606400000|2023-01-13 10:40:00|641.34|629.34|642.52|630.52|643.36|631.36|641.07|629.07|484
1673606700000|2023-01-13 10:45:00|642.5|630.5|642.97|630.97|644.04|632.04|641.72|629.72|645
1673607000000|2023-01-13 10:50:00|642.96|630.96|642.11|630.11|643.61|631.61|642.02|630.02|586
1673607300000|2023-01-13 10:55:00|642.1|630.1|643.51|631.51|643.86|631.86|641.81|629.81|580
1673607600000|2023-01-13 11:00:00|643.52|631.52|641.29|629.29|643.52|631.52|641.29|629.29|561
1673607900000|2023-01-13 11:05:00|641.28|629.28|642.5|630.5|642.56|630.56|641.28|629.28|435
1673608200000|2023-01-13 11:10:00|642.51|630.51|642.62|630.62|642.9|630.9|642.24|630.24|325
1673608500000|2023-01-13 11:15:00|642.61|630.61|641.96|629.96|643.15|631.15|641.76|629.76|374
1673608800000|2023-01-13 11:20:00|641.94|629.94|640.59|628.59|642.02|630.02|640.53|628.53|302
1673609100000|2023-01-13 11:25:00|640.57|628.57|640.38|628.38|641.05|629.05|639.82|627.82|380
1673609400000|2023-01-13 11:30:00|640.37|628.37|639.3|627.3|640.59|628.59|639.02|627.02|496
1673609700000|2023-01-13 11:35:00|639.32|627.32|639.19|627.19|640.43|628.43|638.09|626.09|514
1673610000000|2023-01-13 11:40:00|639.24|627.24|640.07|628.07|640.1|628.1|638.3|626.3|539
1673610300000|2023-01-13 11:45:00|640.06|628.06|639.45|627.45|640.06|628.06|638.36|626.36|505
1673610600000|2023-01-13 11:50:00|639.52|627.52|639.69|627.69|639.95|627.95|639.06|627.06|366
1673610900000|2023-01-13 11:55:00|639.7|627.7|639.1|627.1|640.2|628.2|638.95|626.95|386
1673611200000|2023-01-13 12:00:00|639.13|627.13|638.87|626.87|639.35|627.35|638.25|626.25|492
1673611500000|2023-01-13 12:05:00|638.88|626.88|639.77|627.77|639.79|627.79|638.57|626.57|418
1673611800000|2023-01-13 12:10:00|639.76|627.76|640.4|628.4|640.47|628.47|639.71|627.71|415
1673612100000|2023-01-13 12:15:00|640.42|628.42|640.22|628.22|640.78|628.78|639.96|627.96|381
1673612400000|2023-01-13 12:20:00|640.25|628.25|638.53|626.53|640.25|628.25|638.13|626.13|478
1673612700000|2023-01-13 12:25:00|638.45|626.45|639.53|627.53|639.54|627.54|638.29|626.29|433
1673613000000|2023-01-13 12:30:00|639.51|627.51|639.58|627.58|639.72|627.72|638.46|626.46|331
1673613300000|2023-01-13 12:35:00|639.61|627.61|638.63|626.63|639.62|627.62|638.5|626.5|440
1673613600000|2023-01-13 12:40:00|638.67|626.67|636.85|624.85|639.19|627.19|636.77|624.77|459
1673613900000|2023-01-13 12:45:00|636.8|624.8|636.04|624.04|638.32|626.32|636.04|624.04|570
1673614200000|2023-01-13 12:50:00|636.12|624.12|633.65|621.65|636.28|624.28|633.59|621.59|672
1673614500000|2023-01-13 12:55:00|633.63|621.63|634.62|622.62|634.94|622.94|632.8|620.8|681
1673614800000|2023-01-13 13:00:00|634.6|622.6|633.71|621.71|635.08|623.08|633.44|621.44|554
1673615100000|2023-01-13 13:05:00|633.7|621.7|632.98|620.98|634.5|622.5|632|620|586
1673615400000|2023-01-13 13:10:00|633|621|633.5|621.5|634.07|622.07|632.59|620.59|405
1673615700000|2023-01-13 13:15:00|633.49|621.49|635.24|623.24|636.08|624.08|633.1|621.1|560
1673616000000|2023-01-13 13:20:00|635.25|623.25|636.51|624.51|636.75|624.75|634.82|622.82|379
1673616300000|2023-01-13 13:25:00|636.47|624.47|635.23|623.23|636.47|624.47|635.16|623.16|431
1673616600000|2023-01-13 13:30:00|635.2|623.2|635.48|623.48|635.95|623.95|634.7|622.7|415
1673616900000|2023-01-13 13:35:00|635.46|623.46|636.7|624.7|636.83|624.83|635.41|623.41|303
1673617200000|2023-01-13 13:40:00|636.71|624.71|636.13|624.13|637.15|625.15|635.67|623.67|292
1673617500000|2023-01-13 13:45:00|636.12|624.12|635.48|623.48|636.66|624.66|634.99|622.99|344
1673617800000|2023-01-13 13:50:00|635.47|623.47|635.23|623.23|636.2|624.2|634.88|622.88|350
1673618100000|2023-01-13 13:55:00|635.2|623.2|634.75|622.75|635.62|623.62|634.14|622.14|400
1673618400000|2023-01-13 14:00:00|634.77|622.77|633.31|621.31|635.15|623.15|632.56|620.56|594
1673618700000|2023-01-13 14:05:00|633.3|621.3|634.53|622.53|634.81|622.81|633.11|621.11|366
1673619000000|2023-01-13 14:10:00|634.54|622.54|635.3|623.3|636.23|624.23|634.36|622.36|556
1673619300000|2023-01-13 14:15:00|635.32|623.32|635.25|623.25|635.44|623.44|634.21|622.21|442
1673619600000|2023-01-13 14:20:00|635.23|623.23|635.31|623.31|635.41|623.41|634.5|622.5|456
1673619900000|2023-01-13 14:25:00|635.33|623.33|634.95|622.95|635.67|623.67|634.71|622.71|466
1673620200000|2023-01-13 14:30:00|634.89|622.89|635.35|623.35|635.69|623.69|633.55|621.55|725
1673620500000|2023-01-13 14:35:00|635.36|623.36|634.16|622.16|635.66|623.66|633.87|621.87|630
1673620800000|2023-01-13 14:40:00|634.18|622.18|634.5|622.5|635.28|623.28|633.86|621.86|574
1673621100000|2023-01-13 14:45:00|634.49|622.49|636.03|624.03|636.27|624.27|633.99|621.99|610
1673621400000|2023-01-13 14:50:00|636.01|624.01|637.36|625.36|637.45|625.45|635.84|623.84|709
1673621700000|2023-01-13 14:55:00|637.34|625.34|636.41|624.41|638.38|626.38|636.33|624.33|760
1673622000000|2023-01-13 15:00:00|636.43|624.43|636.58|624.58|637.74|625.74|635.48|623.48|850
1673622300000|2023-01-13 15:05:00|636.61|624.61|637.74|625.74|637.87|625.87|635.88|623.88|816
1673622600000|2023-01-13 15:10:00|637.75|625.75|638.13|626.13|639.05|627.05|637.66|625.66|691
1673622900000|2023-01-13 15:15:00|638.21|626.21|638.44|626.44|638.85|626.85|636.54|624.54|730
1673623200000|2023-01-13 15:20:00|638.45|626.45|638.58|626.58|639.42|627.42|637.35|625.35|740
1673623500000|2023-01-13 15:25:00|638.56|626.56|641.19|629.19|641.29|629.29|638.3|626.3|667
1673623800000|2023-01-13 15:30:00|641.22|629.22|639.94|627.94|641.22|629.22|639.2|627.2|769
1673624100000|2023-01-13 15:35:00|639.95|627.95|640.01|628.01|641.23|629.23|639.72|627.72|598
1673624400000|2023-01-13 15:40:00|640|628|639.9|627.9|640.92|628.92|639.86|627.86|649
1673624700000|2023-01-13 15:45:00|639.87|627.87|640.94|628.94|641.26|629.26|639.65|627.65|572
1673625000000|2023-01-13 15:50:00|640.96|628.96|641.1|629.1|641.18|629.18|640.37|628.37|501
1673625300000|2023-01-13 15:55:00|641.12|629.12|641.19|629.19|641.55|629.55|640.93|628.93|502
1673625600000|2023-01-13 16:00:00|641.2|629.2|639.54|627.54|641.43|629.43|639.41|627.41|604
1673625900000|2023-01-13 16:05:00|639.5|627.5|636.91|624.91|639.68|627.68|636.67|624.67|551
1673626200000|2023-01-13 16:10:00|636.88|624.88|636.5|624.5|637.63|625.63|635.61|623.61|689
1673626500000|2023-01-13 16:15:00|636.51|624.51|637.63|625.63|637.65|625.65|634.41|622.41|750
1673626800000|2023-01-13 16:20:00|637.62|625.62|638.14|626.14|639.21|627.21|637.54|625.54|697
1673627100000|2023-01-13 16:25:00|638.13|626.13|638.46|626.46|639.86|627.86|638|626|699
1673627400000|2023-01-13 16:30:00|638.43|626.43|638.16|626.16|638.94|626.94|637.39|625.39|677
1673627700000|2023-01-13 16:35:00|638.17|626.17|639.59|627.59|639.82|627.82|637.74|625.74|660
1673628000000|2023-01-13 16:40:00|639.64|627.64|640.06|628.06|640.24|628.24|639.28|627.28|421
1673628300000|2023-01-13 16:45:00|640.08|628.08|639.1|627.1|640.08|628.08|638|626|475
1673628600000|2023-01-13 16:50:00|639.12|627.12|638.07|626.07|639.5|627.5|637.25|625.25|554
1673628900000|2023-01-13 16:55:00|637.99|625.99|638.72|626.72|638.81|626.81|637.62|625.62|563
1673629200000|2023-01-13 17:00:00|638.7|626.7|638.67|626.67|639.36|627.36|638.2|626.2|466
1673629500000|2023-01-13 17:05:00|638.7|626.7|639.42|627.42|639.48|627.48|638.26|626.26|506
1673629800000|2023-01-13 17:10:00|639.41|627.41|639.82|627.82|639.95|627.95|638.8|626.8|394
1673630100000|2023-01-13 17:15:00|639.8|627.8|640.47|628.47|640.75|628.75|639.26|627.26|487
1673630400000|2023-01-13 17:20:00|640.48|628.48|642.21|630.21|643.05|631.05|640.34|628.34|839
1673630700000|2023-01-13 17:25:00|642.29|630.29|641.38|629.38|642.35|630.35|640.76|628.76|687
1673631000000|2023-01-13 17:30:00|641.35|629.35|639.85|627.85|641.67|629.67|639.52|627.52|568
1673631300000|2023-01-13 17:35:00|639.88|627.88|641.65|629.65|642.47|630.47|639.66|627.66|605
1673631600000|2023-01-13 17:40:00|641.64|629.64|641.57|629.57|641.66|629.66|640.33|628.33|522
1673631900000|2023-01-13 17:45:00|641.55|629.55|640.05|628.05|641.89|629.89|639.84|627.84|540
1673632200000|2023-01-13 17:50:00|640.08|628.08|641.11|629.11|642.37|630.37|639.75|627.75|630
1673632500000|2023-01-13 17:55:00|641.1|629.1|643.44|631.44|643.64|631.64|640.75|628.75|603
1673632800000|2023-01-13 18:00:00|643.45|631.45|645.32|633.32|646.13|634.13|643.37|631.37|739
1673633100000|2023-01-13 18:05:00|645.3|633.3|644.5|632.5|646.28|634.28|644.03|632.03|573
1673633400000|2023-01-13 18:10:00|644.52|632.52|645.85|633.85|646.5|634.5|644.43|632.43|561
1673633700000|2023-01-13 18:15:00|645.86|633.86|643.7|631.7|645.88|633.88|643.65|631.65|572
1673634000000|2023-01-13 18:20:00|643.73|631.73|642.66|630.66|643.89|631.89|641.6|629.6|648
1673634300000|2023-01-13 18:25:00|642.67|630.67|644.33|632.33|644.33|632.33|642|630|482
1673634600000|2023-01-13 18:30:00|644.34|632.34|643.7|631.7|644.64|632.64|643.38|631.38|463
1673634900000|2023-01-13 18:35:00|643.72|631.72|642.52|630.52|643.86|631.86|641.78|629.78|624
1673635200000|2023-01-13 18:40:00|642.54|630.54|642.55|630.55|643.67|631.67|642.38|630.38|569
1673635500000|2023-01-13 18:45:00|642.49|630.49|642.58|630.58|643.26|631.26|642.11|630.11|549
1673635800000|2023-01-13 18:50:00|642.61|630.61|641.62|629.62|643.05|631.05|641.51|629.51|684
1673636100000|2023-01-13 18:55:00|641.58|629.58|641.38|629.38|641.67|629.67|640.69|628.69|530
1673636400000|2023-01-13 19:00:00|641.39|629.39|641.23|629.23|641.95|629.95|640.56|628.56|661
1673636700000|2023-01-13 19:05:00|641.27|629.27|641.4|629.4|642.58|630.58|640.62|628.62|594
1673637000000|2023-01-13 19:10:00|641.39|629.39|642.56|630.56|643.02|631.02|641.05|629.05|469
1673637300000|2023-01-13 19:15:00|642.58|630.58|642.53|630.53|642.86|630.86|641.49|629.49|458
1673637600000|2023-01-13 19:20:00|642.59|630.59|642.84|630.84|642.94|630.94|641.85|629.85|570
1673637900000|2023-01-13 19:25:00|642.85|630.85|643.16|631.16|643.42|631.42|642.56|630.56|446
1673638200000|2023-01-13 19:30:00|642.93|630.93|642.79|630.79|643.56|631.56|642.71|630.71|592
1673638500000|2023-01-13 19:35:00|642.78|630.78|642.89|630.89|643|631|642.15|630.15|482
1673638800000|2023-01-13 19:40:00|642.85|630.85|643.49|631.49|644.24|632.24|642.53|630.53|557
1673639100000|2023-01-13 19:45:00|643.46|631.46|645.5|633.5|645.63|633.63|643.3|631.3|589
1673639400000|2023-01-13 19:50:00|645.51|633.51|645.38|633.38|645.71|633.71|644.49|632.49|620
1673639700000|2023-01-13 19:55:00|645.39|633.39|645.64|633.64|645.82|633.82|644.8|632.8|553
1673640000000|2023-01-13 20:00:00|645.53|633.53|644.86|632.86|646.28|634.28|644.48|632.48|618
1673640300000|2023-01-13 20:05:00|645.04|633.04|645.98|633.98|646.15|634.15|644.91|632.91|637
1673640600000|2023-01-13 20:10:00|645.96|633.96|648.53|636.53|648.62|636.62|645.96|633.96|569
1673640900000|2023-01-13 20:15:00|648.5|636.5|647.42|635.42|649.34|637.34|646.88|634.88|731
1673641200000|2023-01-13 20:20:00|647.43|635.43|646.34|634.34|648.03|636.03|645.17|633.17|732
1673641500000|2023-01-13 20:25:00|646.35|634.35|645.7|633.7|646.61|634.61|645.01|633.01|539
1673641800000|2023-01-13 20:30:00|645.71|633.71|647.72|635.72|647.85|635.85|645.71|633.71|607
1673642100000|2023-01-13 20:35:00|647.86|635.86|649.56|637.56|651.52|639.52|647.7|635.7|659
1673642400000|2023-01-13 20:40:00|649.51|637.51|649.91|637.91|650.45|638.45|648.69|636.69|857
1673642700000|2023-01-13 20:45:00|649.94|637.94|651.31|639.31|651.44|639.44|649.92|637.92|773
1673643000000|2023-01-13 20:50:00|651.3|639.3|654.44|642.44|654.49|642.49|651.21|639.21|718
1673643300000|2023-01-13 20:55:00|654.45|642.45|654.4|642.4|656.33|644.33|652.51|640.51|751
1673643600000|2023-01-13 21:00:00|654.44|642.44|652.16|640.16|655.83|643.83|652|640|792
1673643900000|2023-01-13 21:05:00|652.14|640.14|653.25|641.25|654.19|642.19|651|639|707
1673644200000|2023-01-13 21:10:00|653.26|641.26|654.93|642.93|655.31|643.31|651.76|639.76|716
1673644500000|2023-01-13 21:15:00|654.91|642.91|654.29|642.29|655.43|643.43|652.56|640.56|679
1673644800000|2023-01-13 21:20:00|654.28|642.28|654.86|642.86|654.93|642.93|653.23|641.23|739
1673645100000|2023-01-13 21:25:00|655|643|657.36|645.36|657.73|645.73|654.79|642.79|870
1673645400000|2023-01-13 21:30:00|657.37|645.37|657.6|645.6|659.48|647.48|656.16|644.16|791
1673645700000|2023-01-13 21:35:00|657.59|645.59|659.98|647.98|664.06|652.06|657.54|645.54|1015
1673646000000|2023-01-13 21:40:00|659.85|647.85|663.42|651.42|664.72|652.72|659.58|647.58|971
1673646300000|2023-01-13 21:45:00|663.36|651.36|663.74|651.74|665.36|653.36|661.58|649.58|948
1673646600000|2023-01-13 21:50:00|663.75|651.75|664.01|652.01|664.44|652.44|661.71|649.71|882
1673646900000|2023-01-13 21:55:00|664.02|652.02|663.77|651.77|665.36|653.36|663.38|651.38|759
1673683200000|2023-01-14 08:00:00|705.5|693.5|704.93|692.93|705.73|693.73|703.54|691.54|648
1673683500000|2023-01-14 08:05:00|704.97|692.97|707.63|695.63|707.89|695.89|704.52|692.52|588
1673683800000|2023-01-14 08:10:00|707.64|695.64|710.56|698.56|710.59|698.59|707.6|695.6|618
1673684100000|2023-01-14 08:15:00|710.57|698.57|710.23|698.23|710.97|698.97|708.2|696.2|725
1673684400000|2023-01-14 08:20:00|710.21|698.21|714.06|702.06|714.12|702.12|709.18|697.18|780
1673684700000|2023-01-14 08:25:00|714.07|702.07|711.82|699.82|714.51|702.51|711.45|699.45|903
1673685000000|2023-01-14 08:30:00|711.8|699.8|711.34|699.34|713.41|701.41|710.19|698.19|805
1673685300000|2023-01-14 08:35:00|711.33|699.33|712.9|700.9|713.19|701.19|711.33|699.33|768
1673685600000|2023-01-14 08:40:00|712.93|700.93|716.31|704.31|716.38|704.38|712.31|700.31|671
1673685900000|2023-01-14 08:45:00|716.33|704.33|715.86|703.86|716.37|704.37|714.47|702.47|849
1673686200000|2023-01-14 08:50:00|715.88|703.88|713.38|701.38|715.88|703.88|711.76|699.76|833
1673686500000|2023-01-14 08:55:00|713.34|701.34|713.69|701.69|714.8|702.8|713.34|701.34|721
1673686800000|2023-01-14 09:00:00|713.65|701.65|709.43|697.43|714.03|702.03|708.59|696.59|721
1673687100000|2023-01-14 09:05:00|709.48|697.48|701.58|689.58|709.51|697.51|700.6|688.6|775
1673687400000|2023-01-14 09:10:00|701.59|689.59|691.85|679.85|701.83|689.83|691.85|679.85|1032
1673687700000|2023-01-14 09:15:00|691.84|679.84|675.56|663.56|695.63|683.63|675.44|663.44|1087
1673688000000|2023-01-14 09:20:00|675.39|663.39|669.2|657.2|676.4|664.4|652.29|640.29|1143
1673688300000|2023-01-14 09:25:00|669.19|657.19|677.29|665.29|677.78|665.78|669.19|657.19|1103
1673688600000|2023-01-14 09:30:00|677.17|665.17|671.06|659.06|677.64|665.64|670.36|658.36|1106
1673688900000|2023-01-14 09:35:00|671.08|659.08|676.1|664.1|677.2|665.2|671.01|659.01|1067
1673689200000|2023-01-14 09:40:00|676.06|664.06|667.42|655.42|676.69|664.69|667.41|655.41|1067
1673689500000|2023-01-14 09:45:00|667.25|655.25|674.36|662.36|676.42|664.42|667.25|655.25|1036
1673689800000|2023-01-14 09:50:00|674.34|662.34|674.9|662.9|676.17|664.17|673.74|661.74|943
1673690100000|2023-01-14 09:55:00|674.88|662.88|677.25|665.25|678.29|666.29|674.15|662.15|926
1673690400000|2023-01-14 10:00:00|677.27|665.27|673.5|661.5|677.88|665.88|672.38|660.38|982
1673690700000|2023-01-14 10:05:00|673.52|661.52|673.15|661.15|675.77|663.77|673.03|661.03|888
1673691000000|2023-01-14 10:10:00|673.02|661.02|672.52|660.52|674.99|662.99|672.52|660.52|790
1673691300000|2023-01-14 10:15:00|672.56|660.56|672.19|660.19|674.82|662.82|672.18|660.18|790
1673691600000|2023-01-14 10:20:00|672.27|660.27|664.79|652.79|672.27|660.27|663.13|651.13|972
1673691900000|2023-01-14 10:25:00|664.82|652.82|666.54|654.54|669.16|657.16|664.82|652.82|971
1673692200000|2023-01-14 10:30:00|666.55|654.55|667.39|655.39|669.72|657.72|666.52|654.52|886
1673692500000|2023-01-14 10:35:00|667.4|655.4|672.85|660.85|673|661|667.35|655.35|886
1673692800000|2023-01-14 10:40:00|672.92|660.92|674.81|662.81|674.97|662.97|672.5|660.5|756
1673693100000|2023-01-14 10:45:00|674.87|662.87|676.26|664.26|676.48|664.48|673.72|661.72|701
1673693400000|2023-01-14 10:50:00|676.24|664.24|676.8|664.8|677.81|665.81|676.05|664.05|729
1673693700000|2023-01-14 10:55:00|676.82|664.82|677.56|665.56|677.84|665.84|674.64|662.64|717
1673694000000|2023-01-14 11:00:00|677.48|665.48|679.6|667.6|679.84|667.84|675.83|663.83|769
1673694300000|2023-01-14 11:05:00|679.59|667.59|680.23|668.23|680.33|668.33|677.7|665.7|792
1673694600000|2023-01-14 11:10:00|680.22|668.22|682.18|670.18|683.39|671.39|680.12|668.12|914
1673694900000|2023-01-14 11:15:00|682.29|670.29|679.2|667.2|682.29|670.29|678.94|666.94|843
1673695200000|2023-01-14 11:20:00|679.19|667.19|679.64|667.64|680.26|668.26|677.1|665.1|752
1673695500000|2023-01-14 11:25:00|679.67|667.67|680.51|668.51|680.67|668.67|679.41|667.41|573
1673695800000|2023-01-14 11:30:00|680.43|668.43|677.34|665.34|680.5|668.5|676.23|664.23|719
1673696100000|2023-01-14 11:35:00|677.35|665.35|675.85|663.85|678.14|666.14|675.6|663.6|576
1673696400000|2023-01-14 11:40:00|675.82|663.82|675.98|663.98|677.12|665.12|673.48|661.48|741
1673696700000|2023-01-14 11:45:00|676.05|664.05|676.05|664.05|677.9|665.9|676.04|664.04|598
1673697000000|2023-01-14 11:50:00|676.04|664.04|677.31|665.31|678.35|666.35|675.99|663.99|681
1673697300000|2023-01-14 11:55:00|677.32|665.32|678.84|666.84|679.95|667.95|677.31|665.31|821
1673697600000|2023-01-14 12:00:00|678.81|666.81|677.51|665.51|679.32|667.32|677.22|665.22|752
1673697900000|2023-01-14 12:05:00|677.52|665.52|676.86|664.86|678.65|666.65|676.8|664.8|678
1673698200000|2023-01-14 12:10:00|676.79|664.79|674.76|662.76|677.61|665.61|674.13|662.13|600
1673698500000|2023-01-14 12:15:00|674.74|662.74|677.33|665.33|678.19|666.19|673.51|661.51|831
1673698800000|2023-01-14 12:20:00|677.4|665.4|678.4|666.4|678.94|666.94|677.27|665.27|720
1673699100000|2023-01-14 12:25:00|678.44|666.44|680.05|668.05|680.05|668.05|678.44|666.44|588
1673699400000|2023-01-14 12:30:00|680.04|668.04|683.09|671.09|685.04|673.04|680.03|668.03|887
1673699700000|2023-01-14 12:35:00|683.17|671.17|684.98|672.98|685.19|673.19|682.84|670.84|875
1673700000000|2023-01-14 12:40:00|684.99|672.99|685.23|673.23|685.37|673.37|684.12|672.12|657
1673700300000|2023-01-14 12:45:00|685.21|673.21|682.53|670.53|685.67|673.67|682.48|670.48|774
1673700600000|2023-01-14 12:50:00|682.5|670.5|682.58|670.58|682.9|670.9|682.11|670.11|546
1673700900000|2023-01-14 12:55:00|682.6|670.6|683.21|671.21|683.9|671.9|682.41|670.41|472
1673701200000|2023-01-14 13:00:00|683.22|671.22|680.83|668.83|683.51|671.51|680.77|668.77|570
1673701500000|2023-01-14 13:05:00|680.84|668.84|682.73|670.73|683.66|671.66|680.84|668.84|519
1673701800000|2023-01-14 13:10:00|682.72|670.72|679.68|667.68|682.92|670.92|679.6|667.6|794
1673702100000|2023-01-14 13:15:00|679.7|667.7|677.85|665.85|680.45|668.45|677.52|665.52|712
1673702400000|2023-01-14 13:20:00|677.84|665.84|677.09|665.09|678.54|666.54|675.69|663.69|709
1673702700000|2023-01-14 13:25:00|677.11|665.11|678.45|666.45|678.75|666.75|677.06|665.06|635
1673703000000|2023-01-14 13:30:00|678.48|666.48|680.51|668.51|680.87|668.87|678.21|666.21|762
1673703300000|2023-01-14 13:35:00|680.49|668.49|680.38|668.38|682.22|670.22|679.52|667.52|804
1673703600000|2023-01-14 13:40:00|680.37|668.37|681.77|669.77|681.84|669.84|679.94|667.94|522
1673703900000|2023-01-14 13:45:00|681.79|669.79|680.45|668.45|682.29|670.29|680.27|668.27|517
1673704200000|2023-01-14 13:50:00|680.5|668.5|681.74|669.74|681.8|669.8|679.67|667.67|598
1673704500000|2023-01-14 13:55:00|681.76|669.76|682.37|670.37|683.07|671.07|681.3|669.3|569
1673704800000|2023-01-14 14:00:00|682.41|670.41|682.93|670.93|683.43|671.43|681.92|669.92|724
1673705100000|2023-01-14 14:05:00|682.97|670.97|684.55|672.55|684.59|672.59|682.64|670.64|560
1673705400000|2023-01-14 14:10:00|684.6|672.6|685.16|673.16|685.29|673.29|683.31|671.31|628
1673705700000|2023-01-14 14:15:00|685.18|673.18|684.71|672.71|685.6|673.6|684.2|672.2|564
1673706000000|2023-01-14 14:20:00|684.7|672.7|686.2|674.2|686.55|674.55|684.57|672.57|505
1673706300000|2023-01-14 14:25:00|686.21|674.21|691.62|679.62|691.62|679.62|685.72|673.72|692
1673706600000|2023-01-14 14:30:00|691.63|679.63|694.69|682.69|696.55|684.55|691.55|679.55|958
1673706900000|2023-01-14 14:35:00|694.72|682.72|685.22|673.22|694.73|682.73|681.96|669.96|1059
1673707200000|2023-01-14 14:40:00|685.17|673.17|679.03|667.03|686.51|674.51|671.77|659.77|1064
1673707500000|2023-01-14 14:45:00|679.01|667.01|682.6|670.6|683.69|671.69|678.87|666.87|999
1673707800000|2023-01-14 14:50:00|682.59|670.59|681.73|669.73|684.43|672.43|681.36|669.36|930
1673708100000|2023-01-14 14:55:00|681.77|669.77|682.45|670.45|684.13|672.13|681.44|669.44|813
1673708400000|2023-01-14 15:00:00|682.48|670.48|682.56|670.56|684.89|672.89|681.18|669.18|878
1673708700000|2023-01-14 15:05:00|682.57|670.57|680.23|668.23|683.44|671.44|680.22|668.22|747
1673709000000|2023-01-14 15:10:00|680.24|668.24|679.43|667.43|681.05|669.05|678.21|666.21|781
1673709300000|2023-01-14 15:15:00|679.44|667.44|681.32|669.32|682.39|670.39|679.31|667.31|863
1673709600000|2023-01-14 15:20:00|681.33|669.33|682.76|670.76|682.89|670.89|680.92|668.92|764
1673709900000|2023-01-14 15:25:00|682.79|670.79|682.71|670.71|683.46|671.46|681.53|669.53|676
1673710200000|2023-01-14 15:30:00|682.72|670.72|684.19|672.19|684.89|672.89|681.79|669.79|716
1673710500000|2023-01-14 15:35:00|684.2|672.2|684.43|672.43|686.16|674.16|683.79|671.79|789
1673710800000|2023-01-14 15:40:00|684.53|672.53|683.31|671.31|686.44|674.44|681.65|669.65|878
1673711100000|2023-01-14 15:45:00|683.32|671.32|682.99|670.99|684.26|672.26|681.37|669.37|779
1673711400000|2023-01-14 15:50:00|683.1|671.1|685.43|673.43|685.96|673.96|682.91|670.91|702
1673711700000|2023-01-14 15:55:00|685.47|673.47|686.21|674.21|686.92|674.92|685.22|673.22|563
1673712000000|2023-01-14 16:00:00|686.22|674.22|684.88|672.88|687.47|675.47|684.31|672.31|859
1673712300000|2023-01-14 16:05:00|684.89|672.89|685.04|673.04|686.47|674.47|684.88|672.88|741
1673712600000|2023-01-14 16:10:00|685.01|673.01|685.73|673.73|685.79|673.79|684.37|672.37|580
1673712900000|2023-01-14 16:15:00|685.72|673.72|684.23|672.23|686.13|674.13|683.03|671.03|697
1673713200000|2023-01-14 16:20:00|684.24|672.24|686.72|674.72|687.29|675.29|684.04|672.04|751
1673713500000|2023-01-14 16:25:00|686.64|674.64|687|675|687.06|675.06|685.3|673.3|714
1673713800000|2023-01-14 16:30:00|686.99|674.99|688.22|676.22|688.6|676.6|685.64|673.64|740
1673714100000|2023-01-14 16:35:00|688.21|676.21|686.7|674.7|688.22|676.22|686.04|674.04|672
1673714400000|2023-01-14 16:40:00|686.61|674.61|684.97|672.97|686.64|674.64|684.46|672.46|646
1673714700000|2023-01-14 16:45:00|684.99|672.99|684.75|672.75|685.58|673.58|684.54|672.54|600
1673715000000|2023-01-14 16:50:00|684.76|672.76|684.65|672.65|685.44|673.44|683.18|671.18|626
1673715300000|2023-01-14 16:55:00|684.64|672.64|684.9|672.9|685.15|673.15|684|672|575
1673715600000|2023-01-14 17:00:00|684.89|672.89|684.63|672.63|685.64|673.64|684.32|672.32|486
1673715900000|2023-01-14 17:05:00|684.64|672.64|686.45|674.45|687.01|675.01|684.54|672.54|538
1673716200000|2023-01-14 17:10:00|686.48|674.48|688.87|676.87|688.87|676.87|686.39|674.39|525
1673716500000|2023-01-14 17:15:00|688.88|676.88|685.91|673.91|689.95|677.95|685.91|673.91|630
1673716800000|2023-01-14 17:20:00|685.87|673.87|685.71|673.71|687.59|675.59|685.13|673.13|611
1673717100000|2023-01-14 17:25:00|685.64|673.64|686.2|674.2|687.12|675.12|685.22|673.22|568
1673717400000|2023-01-14 17:30:00|686.21|674.21|686.69|674.69|687.06|675.06|685.62|673.62|483
1673717700000|2023-01-14 17:35:00|686.7|674.7|686.2|674.2|687.25|675.25|685.63|673.63|543
1673718000000|2023-01-14 17:40:00|686.18|674.18|683.22|671.22|686.18|674.18|682.57|670.57|625
1673718300000|2023-01-14 17:45:00|683.23|671.23|683.11|671.11|684.65|672.65|683.09|671.09|531
1673718600000|2023-01-14 17:50:00|683.1|671.1|681.04|669.04|683.49|671.49|679.81|667.81|777
1673718900000|2023-01-14 17:55:00|681.03|669.03|680.67|668.67|681.76|669.76|679.16|667.16|623
1673719200000|2023-01-14 18:00:00|680.61|668.61|681.36|669.36|681.94|669.94|679.99|667.99|635
1673719500000|2023-01-14 18:05:00|681.34|669.34|681.9|669.9|682.25|670.25|680.16|668.16|599
1673719800000|2023-01-14 18:10:00|681.89|669.89|681.78|669.78|682.9|670.9|681.25|669.25|596
1673720100000|2023-01-14 18:15:00|681.6|669.6|682.24|670.24|682.44|670.44|681.15|669.15|481
1673720400000|2023-01-14 18:20:00|682.25|670.25|680.9|668.9|682.26|670.26|680.42|668.42|577
1673720700000|2023-01-14 18:25:00|680.91|668.91|679.43|667.43|680.92|668.92|677.94|665.94|628
1673721000000|2023-01-14 18:30:00|679.41|667.41|682.85|670.85|682.85|670.85|679.37|667.37|481
1673721300000|2023-01-14 18:35:00|682.86|670.86|683.47|671.47|684.98|672.98|682.51|670.51|530
1673721600000|2023-01-14 18:40:00|683.46|671.46|684.09|672.09|684.98|672.98|683|671|490
1673721900000|2023-01-14 18:45:00|684.1|672.1|684.1|672.1|685.22|673.22|683.55|671.55|480
1673722200000|2023-01-14 18:50:00|684.11|672.11|684.55|672.55|684.95|672.95|683.72|671.72|353
1673722500000|2023-01-14 18:55:00|684.54|672.54|685.1|673.1|685.25|673.25|683.93|671.93|403
1673722800000|2023-01-14 19:00:00|685.11|673.11|685.42|673.42|685.6|673.6|684.41|672.41|387
1673723100000|2023-01-14 19:05:00|685.43|673.43|685.54|673.54|685.88|673.88|685.36|673.36|351
1673723400000|2023-01-14 19:10:00|685.53|673.53|685.49|673.49|686.26|674.26|684.71|672.71|360
1673723700000|2023-01-14 19:15:00|685.5|673.5|686.44|674.44|687.4|675.4|685.39|673.39|504
1673724000000|2023-01-14 19:20:00|686.46|674.46|687.53|675.53|687.53|675.53|686.3|674.3|574
1673724300000|2023-01-14 19:25:00|687.52|675.52|687.84|675.84|688.15|676.15|687.09|675.09|397
1673724600000|2023-01-14 19:30:00|687.83|675.83|686.36|674.36|688.04|676.04|685.69|673.69|448
1673724900000|2023-01-14 19:35:00|686.34|674.34|685.81|673.81|686.41|674.41|685.46|673.46|454
1673725200000|2023-01-14 19:40:00|685.82|673.82|687.2|675.2|687.21|675.21|685.79|673.79|323
1673725500000|2023-01-14 19:45:00|687.19|675.19|686.95|674.95|687.5|675.5|685.96|673.96|432
1673725800000|2023-01-14 19:50:00|686.92|674.92|683.78|671.78|687.01|675.01|681.9|669.9|747
1673726100000|2023-01-14 19:55:00|683.76|671.76|684.97|672.97|685.37|673.37|683.66|671.66|614
1673726400000|2023-01-14 20:00:00|684.86|672.86|684.05|672.05|685.26|673.26|682.73|670.73|469
1673726700000|2023-01-14 20:05:00|683.92|671.92|683.78|671.78|684.67|672.67|683.49|671.49|474
1673727000000|2023-01-14 20:10:00|683.79|671.79|684.17|672.17|684.19|672.19|682.73|670.73|336
1673727300000|2023-01-14 20:15:00|684.16|672.16|685.26|673.26|685.46|673.46|682.83|670.83|460
1673727600000|2023-01-14 20:20:00|685.28|673.28|684.84|672.84|685.38|673.38|683.8|671.8|431
1673727900000|2023-01-14 20:25:00|684.75|672.75|685.78|673.78|686.3|674.3|684.73|672.73|377
1673728200000|2023-01-14 20:30:00|685.77|673.77|686.2|674.2|686.22|674.22|685.38|673.38|358
1673728500000|2023-01-14 20:35:00|686.21|674.21|687.01|675.01|687.19|675.19|686.21|674.21|419
1673728800000|2023-01-14 20:40:00|687.05|675.05|688.06|676.06|688.14|676.14|686.98|674.98|266
1673729100000|2023-01-14 20:45:00|688.1|676.1|687.76|675.76|688.23|676.23|686.85|674.85|490
1673729400000|2023-01-14 20:50:00|687.74|675.74|688.21|676.21|688.22|676.22|686.95|674.95|339
1673729700000|2023-01-14 20:55:00|688.2|676.2|687.74|675.74|688.76|676.76|687.57|675.57|428
1673730000000|2023-01-14 21:00:00|687.81|675.81|685.7|673.7|688.54|676.54|684.36|672.36|546
1673730300000|2023-01-14 21:05:00|685.66|673.66|686.18|674.18|687.78|675.78|684.37|672.37|678
1673730600000|2023-01-14 21:10:00|686.19|674.19|686.65|674.65|687.48|675.48|686.01|674.01|623
1673730900000|2023-01-14 21:15:00|686.66|674.66|684.71|672.71|686.85|674.85|684.09|672.09|559
1673731200000|2023-01-14 21:20:00|684.69|672.69|683.87|671.87|685.02|673.02|683.87|671.87|393
1673731500000|2023-01-14 21:25:00|683.88|671.88|683.32|671.32|685.42|673.42|682.53|670.53|521
1673731800000|2023-01-14 21:30:00|683.3|671.3|684.22|672.22|684.79|672.79|682.85|670.85|599
1673732100000|2023-01-14 21:35:00|684.32|672.32|685.37|673.37|685.39|673.39|683.67|671.67|572
1673732400000|2023-01-14 21:40:00|685.36|673.36|684.65|672.65|685.78|673.78|684.29|672.29|493
1673732700000|2023-01-14 21:45:00|684.67|672.67|684.81|672.81|685.31|673.31|684.58|672.58|414
1673733000000|2023-01-14 21:50:00|684.82|672.82|682.39|670.39|684.82|672.82|682.24|670.24|423
1673733300000|2023-01-14 21:55:00|682.4|670.4|683.67|671.67|683.78|671.78|682.26|670.26|395
1673733600000|2023-01-14 22:00:00|683.66|671.66|684.33|672.33|684.61|672.61|683.6|671.6|337
1673733900000|2023-01-14 22:05:00|684.32|672.32|683.89|671.89|684.62|672.62|683.66|671.66|358
1673734200000|2023-01-14 22:10:00|683.88|671.88|684.78|672.78|684.88|672.88|683.84|671.84|340
1673734500000|2023-01-14 22:15:00|684.81|672.81|683.66|671.66|685.26|673.26|683.56|671.56|409
1673734800000|2023-01-14 22:20:00|683.65|671.65|683.46|671.46|684.24|672.24|683.36|671.36|240
1673735100000|2023-01-14 22:25:00|683.47|671.47|683.38|671.38|683.63|671.63|682.98|670.98|202
1673735400000|2023-01-14 22:30:00|683.37|671.37|687.16|675.16|687.32|675.32|683.23|671.23|388
1673735700000|2023-01-14 22:35:00|686.86|674.86|690.21|678.21|691.56|679.56|686.76|674.76|785
1673736000000|2023-01-14 22:40:00|690.24|678.24|690.32|678.32|690.33|678.33|689.86|677.86|315
1673736300000|2023-01-14 22:45:00|690.33|678.33|688.82|676.82|691.29|679.29|688.82|676.82|607
1673736600000|2023-01-14 22:50:00|688.81|676.81|687.24|675.24|688.83|676.83|687.05|675.05|377
1673736900000|2023-01-14 22:55:00|687.27|675.27|689.8|677.8|690.74|678.74|687.18|675.18|349
1673737200000|2023-01-14 23:00:00|689.9|677.9|691.86|679.86|692.42|680.42|689.88|677.88|445
1673737500000|2023-01-14 23:05:00|691.85|679.85|689.08|677.08|692.18|680.18|688.05|676.05|634
1673737800000|2023-01-14 23:10:00|689.09|677.09|690.76|678.76|691.18|679.18|688.71|676.71|630
1673738100000|2023-01-14 23:15:00|690.77|678.77|690.37|678.37|691.13|679.13|689.26|677.26|672
1673738400000|2023-01-14 23:20:00|690.36|678.36|690.9|678.9|691.28|679.28|689.36|677.36|601
1673738700000|2023-01-14 23:25:00|690.89|678.89|693.16|681.16|693.89|681.89|690.8|678.8|650
1673739000000|2023-01-14 23:30:00|693.17|681.17|692.56|680.56|693.74|681.74|692.03|680.03|593
1673739300000|2023-01-14 23:35:00|692.51|680.51|692.13|680.13|692.64|680.64|690.86|678.86|472
1673739600000|2023-01-14 23:40:00|692.14|680.14|694.19|682.19|694.27|682.27|692|680|576
1673739900000|2023-01-14 23:45:00|694.18|682.18|693.55|681.55|694.27|682.27|692.55|680.55|531
1673740200000|2023-01-14 23:50:00|693.57|681.57|692.95|680.95|694.08|682.08|691.47|679.47|583
1673740500000|2023-01-14 23:55:00|692.94|680.94|691.91|679.91|693.74|681.74|691.22|679.22|558
1673740800000|2023-01-15 00:00:00|691.94|679.94|691.23|679.23|694.77|682.77|689.61|677.61|822
1673741100000|2023-01-15 00:05:00|691.24|679.24|693.59|681.59|694.99|682.99|690.48|678.48|895
1673741400000|2023-01-15 00:10:00|693.63|681.63|691.38|679.38|693.77|681.77|689.91|677.91|895
1673741700000|2023-01-15 00:15:00|691.39|679.39|689.45|677.45|692.23|680.23|689.25|677.25|794
1673742000000|2023-01-15 00:20:00|689.43|677.43|691.36|679.36|693.41|681.41|687.56|675.56|885
1673742300000|2023-01-15 00:25:00|691.43|679.43|688.72|676.72|691.81|679.81|688.55|676.55|794
1673742600000|2023-01-15 00:30:00|688.71|676.71|676.65|664.65|688.71|676.71|675.61|663.61|1011
1673742900000|2023-01-15 00:35:00|676.66|664.66|678.18|666.18|680.55|668.55|676.66|664.66|995
1673743200000|2023-01-15 00:40:00|678.19|666.19|674.4|662.4|678.48|666.48|673.35|661.35|987
1673743500000|2023-01-15 00:45:00|674.41|662.41|683.22|671.22|683.41|671.41|673.93|661.93|932
1673743800000|2023-01-15 00:50:00|683.16|671.16|686.15|674.15|686.52|674.52|682.55|670.55|885
1673744100000|2023-01-15 00:55:00|686.18|674.18|686.53|674.53|689.25|677.25|686.07|674.07|807
1673744400000|2023-01-15 01:00:00|686.52|674.52|686.31|674.31|688.34|676.34|685.66|673.66|801
1673744700000|2023-01-15 01:05:00|686.32|674.32|681.21|669.21|686.32|674.32|681.21|669.21|753
1673745000000|2023-01-15 01:10:00|681.12|669.12|683.24|671.24|683.31|671.31|679.26|667.26|871
1673745300000|2023-01-15 01:15:00|683.25|671.25|681.13|669.13|684.41|672.41|678.27|666.27|768
1673745600000|2023-01-15 01:20:00|681.11|669.11|681.42|669.42|682.55|670.55|680.28|668.28|689
1673745900000|2023-01-15 01:25:00|681.41|669.41|679.52|667.52|681.52|669.52|679.42|667.42|509
1673746200000|2023-01-15 01:30:00|679.51|667.51|680.61|668.61|681.67|669.67|679.03|667.03|610
1673746500000|2023-01-15 01:35:00|680.62|668.62|683.29|671.29|683.35|671.35|680.61|668.61|621
1673746800000|2023-01-15 01:40:00|683.31|671.31|683.79|671.79|683.8|671.8|682.84|670.84|398
1673747100000|2023-01-15 01:45:00|683.81|671.81|684.73|672.73|684.98|672.98|683.79|671.79|434
1673747400000|2023-01-15 01:50:00|684.72|672.72|684.59|672.59|685.22|673.22|683.15|671.15|505
1673747700000|2023-01-15 01:55:00|684.58|672.58|685.08|673.08|685.3|673.3|683.97|671.97|489
1673748000000|2023-01-15 02:00:00|685.06|673.06|684.8|672.8|686.3|674.3|684.8|672.8|452
1673748300000|2023-01-15 02:05:00|684.79|672.79|683.74|671.74|685.03|673.03|683.31|671.31|516
1673748600000|2023-01-15 02:10:00|683.72|671.72|682.32|670.32|684.59|672.59|682.09|670.09|511
1673748900000|2023-01-15 02:15:00|682.3|670.3|683.02|671.02|683.92|671.92|682.22|670.22|484
1673749200000|2023-01-15 02:20:00|683|671|683.6|671.6|684.72|672.72|683|671|411
1673749500000|2023-01-15 02:25:00|683.58|671.58|683.32|671.32|684.53|672.53|683.09|671.09|376
1673749800000|2023-01-15 02:30:00|683.31|671.31|683.44|671.44|684.21|672.21|683.24|671.24|348
1673750100000|2023-01-15 02:35:00|683.45|671.45|678.8|666.8|683.84|671.84|678.38|666.38|569
1673750400000|2023-01-15 02:40:00|678.82|666.82|679.19|667.19|679.66|667.66|678.35|666.35|542
1673750700000|2023-01-15 02:45:00|679.18|667.18|680.05|668.05|681.09|669.09|677.16|665.16|637
1673751000000|2023-01-15 02:50:00|680.03|668.03|679.17|667.17|680.91|668.91|678.53|666.53|507
1673751300000|2023-01-15 02:55:00|679.09|667.09|677.6|665.6|679.1|667.1|676.67|664.67|555
1673751600000|2023-01-15 03:00:00|677.61|665.61|679.75|667.75|680.37|668.37|677.22|665.22|598
1673751900000|2023-01-15 03:05:00|679.77|667.77|679.03|667.03|680.58|668.58|678.98|666.98|486
1673752200000|2023-01-15 03:10:00|679.04|667.04|679.07|667.07|679.42|667.42|677.69|665.69|613
1673752500000|2023-01-15 03:15:00|679.05|667.05|677.95|665.95|680.41|668.41|677.93|665.93|590
1673752800000|2023-01-15 03:20:00|677.96|665.96|676.16|664.16|678.24|666.24|675.24|663.24|730
1673753100000|2023-01-15 03:25:00|676.08|664.08|675.88|663.88|676.44|664.44|674.36|662.36|560
1673753400000|2023-01-15 03:30:00|675.89|663.89|676.57|664.57|676.6|664.6|675.43|663.43|410
1673753700000|2023-01-15 03:35:00|676.59|664.59|677.02|665.02|677.89|665.89|676.31|664.31|485
1673754000000|2023-01-15 03:40:00|677.06|665.06|677.28|665.28|677.35|665.35|676.74|664.74|328
1673754300000|2023-01-15 03:45:00|677.29|665.29|678.2|666.2|678.34|666.34|677.29|665.29|520
1673754600000|2023-01-15 03:50:00|678.21|666.21|678.6|666.6|678.69|666.69|677.98|665.98|316
1673754900000|2023-01-15 03:55:00|678.58|666.58|678.17|666.17|678.63|666.63|678.09|666.09|358
1673755200000|2023-01-15 04:00:00|678.19|666.19|678.96|666.96|679.21|667.21|678.19|666.19|370
1673755500000|2023-01-15 04:05:00|678.95|666.95|679.57|667.57|680.41|668.41|678.54|666.54|229
1673755800000|2023-01-15 04:10:00|679.58|667.58|681.36|669.36|682|670|679.33|667.33|385
1673756100000|2023-01-15 04:15:00|681.35|669.35|681.56|669.56|681.58|669.58|680.46|668.46|397
1673756400000|2023-01-15 04:20:00|681.58|669.58|680.9|668.9|681.59|669.59|680.26|668.26|364
1673756700000|2023-01-15 04:25:00|680.88|668.88|680.7|668.7|680.88|668.88|679.7|667.7|382
1673757000000|2023-01-15 04:30:00|680.67|668.67|681.69|669.69|681.75|669.75|680.2|668.2|294
1673757300000|2023-01-15 04:35:00|681.7|669.7|682.82|670.82|683.65|671.65|681.62|669.62|470
1673757600000|2023-01-15 04:40:00|682.84|670.84|681.86|669.86|683.47|671.47|681.82|669.82|377
1673757900000|2023-01-15 04:45:00|681.82|669.82|681.39|669.39|682.34|670.34|680.96|668.96|411
1673758200000|2023-01-15 04:50:00|681.4|669.4|682.5|670.5|682.63|670.63|681.37|669.37|354
1673758500000|2023-01-15 04:55:00|682.49|670.49|683.37|671.37|683.45|671.45|682.48|670.48|239
1673758800000|2023-01-15 05:00:00|683.4|671.4|682|670|683.87|671.87|681.94|669.94|236
1673759100000|2023-01-15 05:05:00|682.16|670.16|681.87|669.87|682.45|670.45|681.55|669.55|293
1673759400000|2023-01-15 05:10:00|681.86|669.86|682.93|670.93|683.18|671.18|681.81|669.81|385
1673759700000|2023-01-15 05:15:00|682.95|670.95|684.1|672.1|684.24|672.24|682.85|670.85|292
1673760000000|2023-01-15 05:20:00|684.13|672.13|684.4|672.4|684.77|672.77|683.69|671.69|436
1673760300000|2023-01-15 05:25:00|684.39|672.39|685.14|673.14|685.18|673.18|684.35|672.35|427
1673760600000|2023-01-15 05:30:00|685.13|673.13|684.51|672.51|685.42|673.42|684.26|672.26|405
1673760900000|2023-01-15 05:35:00|684.5|672.5|684.58|672.58|685.34|673.34|684.12|672.12|480
1673761200000|2023-01-15 05:40:00|684.57|672.57|685.21|673.21|685.27|673.27|683.81|671.81|349
1673761500000|2023-01-15 05:45:00|685.2|673.2|684.25|672.25|685.39|673.39|684.22|672.22|241
1673761800000|2023-01-15 05:50:00|684.26|672.26|684.43|672.43|684.54|672.54|684.19|672.19|244
1673762100000|2023-01-15 05:55:00|684.42|672.42|683.63|671.63|684.44|672.44|683.35|671.35|321
1673762400000|2023-01-15 06:00:00|683.62|671.62|683.12|671.12|683.95|671.95|682.99|670.99|233
1673762700000|2023-01-15 06:05:00|683.04|671.04|682.71|670.71|683.12|671.12|682.45|670.45|314
1673763000000|2023-01-15 06:10:00|682.7|670.7|682.32|670.32|683.22|671.22|682.29|670.29|263
1673763300000|2023-01-15 06:15:00|682.3|670.3|683.07|671.07|683.22|671.22|681.83|669.83|352
1673763600000|2023-01-15 06:20:00|683.16|671.16|683.22|671.22|683.38|671.38|682.76|670.76|396
1673763900000|2023-01-15 06:25:00|683.21|671.21|683.56|671.56|683.79|671.79|683.21|671.21|204
1673764200000|2023-01-15 06:30:00|683.55|671.55|683.49|671.49|684.11|672.11|683.34|671.34|273
1673764500000|2023-01-15 06:35:00|683.5|671.5|682.22|670.22|683.5|671.5|682.22|670.22|167
1673764800000|2023-01-15 06:40:00|682.21|670.21|682.18|670.18|682.47|670.47|681.78|669.78|293
1673765100000|2023-01-15 06:45:00|682.13|670.13|680.54|668.54|682.13|670.13|679.37|667.37|445
1673765400000|2023-01-15 06:50:00|680.55|668.55|679.87|667.87|680.55|668.55|679.47|667.47|361
1673765700000|2023-01-15 06:55:00|679.86|667.86|679.6|667.6|680.81|668.81|679.6|667.6|346
1673766000000|2023-01-15 07:00:00|679.55|667.55|677.62|665.62|679.55|667.55|675.53|663.53|657
1673766300000|2023-01-15 07:05:00|677.65|665.65|676.44|664.44|677.7|665.7|675.81|663.81|536
1673766600000|2023-01-15 07:10:00|676.41|664.41|675.43|663.43|677.1|665.1|675.35|663.35|506
1673766900000|2023-01-15 07:15:00|675.44|663.44|677.04|665.04|677.12|665.12|675.28|663.28|407
1673767200000|2023-01-15 07:20:00|677.1|665.1|677.34|665.34|677.47|665.47|676.61|664.61|310
1673767500000|2023-01-15 07:25:00|677.31|665.31|677.47|665.47|679.42|667.42|677.21|665.21|436
1673767800000|2023-01-15 07:30:00|677.44|665.44|678.95|666.95|679.02|667.02|676.91|664.91|520
1673768100000|2023-01-15 07:35:00|678.94|666.94|679.3|667.3|680.27|668.27|678.53|666.53|443
1673768400000|2023-01-15 07:40:00|679.27|667.27|678.35|666.35|679.33|667.33|678.28|666.28|307
1673768700000|2023-01-15 07:45:00|678.33|666.33|679.34|667.34|679.45|667.45|678.19|666.19|340
1673769000000|2023-01-15 07:50:00|679.33|667.33|679.78|667.78|680.01|668.01|678.85|666.85|277
1673769300000|2023-01-15 07:55:00|679.88|667.88|680.3|668.3|680.48|668.48|679.7|667.7|242
1673769600000|2023-01-15 08:00:00|680.32|668.32|679.47|667.47|680.54|668.54|679.39|667.39|415
1673769900000|2023-01-15 08:05:00|679.45|667.45|679.18|667.18|680.29|668.29|679.18|667.18|380
1673770200000|2023-01-15 08:10:00|679.19|667.19|678.05|666.05|679.21|667.21|677.99|665.99|335
1673770500000|2023-01-15 08:15:00|678.09|666.09|675.62|663.62|679.07|667.07|674.87|662.87|546
1673770800000|2023-01-15 08:20:00|675.58|663.58|672.41|660.41|675.59|663.59|671.04|659.04|759
1673771100000|2023-01-15 08:25:00|672.42|660.42|672.39|660.39|673.59|661.59|671.59|659.59|563
1673771400000|2023-01-15 08:30:00|672.36|660.36|671.53|659.53|672.71|660.71|666.38|654.38|772
1673771700000|2023-01-15 08:35:00|671.52|659.52|671.34|659.34|673.24|661.24|670.8|658.8|629
1673772000000|2023-01-15 08:40:00|671.38|659.38|672.43|660.43|672.49|660.49|671.23|659.23|445
1673772300000|2023-01-15 08:45:00|672.41|660.41|671.37|659.37|673.74|661.74|671.35|659.35|474
1673772600000|2023-01-15 08:50:00|671.29|659.29|669.39|657.39|671.29|659.29|668.68|656.68|586
1673772900000|2023-01-15 08:55:00|669.43|657.43|668.81|656.81|669.44|657.44|666.68|654.68|654
1673773200000|2023-01-15 09:00:00|668.82|656.82|668.92|656.92|669.3|657.3|666.91|654.91|689
1673773500000|2023-01-15 09:05:00|668.93|656.93|667.31|655.31|669|657|666.97|654.97|577
1673773800000|2023-01-15 09:10:00|667.29|655.29|666.75|654.75|668.64|656.64|666.24|654.24|749
1673774100000|2023-01-15 09:15:00|666.78|654.78|669.39|657.39|669.43|657.43|666.78|654.78|507
1673774400000|2023-01-15 09:20:00|669.38|657.38|669.8|657.8|670.71|658.71|669.09|657.09|469
1673774700000|2023-01-15 09:25:00|669.82|657.82|670.21|658.21|670.38|658.38|669.32|657.32|423
1673775000000|2023-01-15 09:30:00|670.2|658.2|670.59|658.59|671.19|659.19|669.92|657.92|430
1673775300000|2023-01-15 09:35:00|670.61|658.61|669.82|657.82|670.66|658.66|669.51|657.51|399
1673775600000|2023-01-15 09:40:00|669.83|657.83|670.24|658.24|670.25|658.25|669.26|657.26|289
1673775900000|2023-01-15 09:45:00|670.23|658.23|670.99|658.99|671.46|659.46|670.14|658.14|372
1673776200000|2023-01-15 09:50:00|671.16|659.16|671.61|659.61|671.72|659.72|670.57|658.57|319
1673776500000|2023-01-15 09:55:00|671.77|659.77|673.45|661.45|673.59|661.59|671.56|659.56|606
1673776800000|2023-01-15 10:00:00|673.46|661.46|672.27|660.27|673.53|661.53|671.23|659.23|507
1673777100000|2023-01-15 10:05:00|672.32|660.32|671.3|659.3|672.32|660.32|670.92|658.92|382
1673777400000|2023-01-15 10:10:00|671.29|659.29|672.2|660.2|672.26|660.26|670.98|658.98|290
1673777700000|2023-01-15 10:15:00|672.3|660.3|670.66|658.66|672.35|660.35|670.59|658.59|393
1673778000000|2023-01-15 10:20:00|670.69|658.69|670.35|658.35|671.43|659.43|669.9|657.9|395
1673778300000|2023-01-15 10:25:00|670.36|658.36|670.62|658.62|671.47|659.47|670.36|658.36|374
1673778600000|2023-01-15 10:30:00|670.63|658.63|670.54|658.54|671.5|659.5|670.43|658.43|331
1673778900000|2023-01-15 10:35:00|670.68|658.68|672.12|660.12|672.27|660.27|670.68|658.68|214
1673779200000|2023-01-15 10:40:00|672.14|660.14|671.33|659.33|672.41|660.41|670.57|658.57|359
1673779500000|2023-01-15 10:45:00|671.34|659.34|672.26|660.26|672.27|660.27|670.76|658.76|367
1673779800000|2023-01-15 10:50:00|672.25|660.25|673.34|661.34|673.34|661.34|672.13|660.13|259
1673780100000|2023-01-15 10:55:00|673.35|661.35|673.39|661.39|673.54|661.54|672.72|660.72|340
1673780400000|2023-01-15 11:00:00|673.38|661.38|672.95|660.95|673.5|661.5|672.59|660.59|322
1673780700000|2023-01-15 11:05:00|672.96|660.96|671.56|659.56|672.96|660.96|671.27|659.27|426
1673781000000|2023-01-15 11:10:00|671.55|659.55|671.76|659.76|672.19|660.19|671.33|659.33|311
1673781300000|2023-01-15 11:15:00|671.75|659.75|672.23|660.23|672.5|660.5|671.62|659.62|246
1673781600000|2023-01-15 11:20:00|672.22|660.22|672.86|660.86|672.87|660.87|671.96|659.96|275
1673781900000|2023-01-15 11:25:00|672.85|660.85|674.32|662.32|674.49|662.49|672.85|660.85|467
1673782200000|2023-01-15 11:30:00|674.33|662.33|674.28|662.28|674.56|662.56|673.86|661.86|275
1673782500000|2023-01-15 11:35:00|674.27|662.27|673.86|661.86|674.34|662.34|673.56|661.56|347
1673782800000|2023-01-15 11:40:00|673.87|661.87|676.04|664.04|676.43|664.43|673.72|661.72|415
1673783100000|2023-01-15 11:45:00|676.02|664.02|675.14|663.14|676.35|664.35|675.13|663.13|355
1673783400000|2023-01-15 11:50:00|675.13|663.13|675.58|663.58|676.1|664.1|674.87|662.87|330
1673783700000|2023-01-15 11:55:00|675.6|663.6|676.13|664.13|676.43|664.43|675.43|663.43|271
1673784000000|2023-01-15 12:00:00|676.06|664.06|676.43|664.43|677.09|665.09|675.42|663.42|614
1673784300000|2023-01-15 12:05:00|676.42|664.42|675.41|663.41|676.52|664.52|675.38|663.38|470
1673784600000|2023-01-15 12:10:00|675.4|663.4|675.09|663.09|675.41|663.41|674.5|662.5|382
1673784900000|2023-01-15 12:15:00|675.1|663.1|675.2|663.2|675.31|663.31|674.29|662.29|346
1673785200000|2023-01-15 12:20:00|675.19|663.19|674.41|662.41|675.21|663.21|673.96|661.96|321
1673785500000|2023-01-15 12:25:00|674.34|662.34|674.69|662.69|674.89|662.89|674.2|662.2|315
1673785800000|2023-01-15 12:30:00|674.67|662.67|672.77|660.77|674.68|662.68|672.15|660.15|400
1673786100000|2023-01-15 12:35:00|672.75|660.75|673.34|661.34|673.4|661.4|672.64|660.64|486
1673786400000|2023-01-15 12:40:00|673.35|661.35|674.35|662.35|674.54|662.54|673.32|661.32|210
1673786700000|2023-01-15 12:45:00|674.34|662.34|674.64|662.64|674.69|662.69|673.74|661.74|399
1673787000000|2023-01-15 12:50:00|674.68|662.68|674.2|662.2|674.72|662.72|673.28|661.28|336
1673787300000|2023-01-15 12:55:00|674.21|662.21|674.44|662.44|674.47|662.47|673.24|661.24|368
1673787600000|2023-01-15 13:00:00|674.43|662.43|674.57|662.57|674.8|662.8|673.85|661.85|239
1673787900000|2023-01-15 13:05:00|674.6|662.6|675.13|663.13|675.25|663.25|674.3|662.3|313
1673788200000|2023-01-15 13:10:00|675.11|663.11|676.2|664.2|676.2|664.2|675.09|663.09|279
1673788500000|2023-01-15 13:15:00|676.31|664.31|676.35|664.35|676.35|664.35|675.57|663.57|421
1673788800000|2023-01-15 13:20:00|676.34|664.34|676.63|664.63|677.88|665.88|676.34|664.34|393
1673789100000|2023-01-15 13:25:00|676.64|664.64|678.17|666.17|679.17|667.17|676.41|664.41|497
1673789400000|2023-01-15 13:30:00|678.16|666.16|679.27|667.27|679.28|667.28|677.82|665.82|457
1673789700000|2023-01-15 13:35:00|679.28|667.28|680.75|668.75|681.57|669.57|679.06|667.06|426
1673790000000|2023-01-15 13:40:00|680.74|668.74|679.12|667.12|682.2|670.2|678.54|666.54|749
1673790300000|2023-01-15 13:45:00|679.13|667.13|678.21|666.21|679.47|667.47|676.86|664.86|663
1673790600000|2023-01-15 13:50:00|678.2|666.2|676.88|664.88|678.28|666.28|676.86|664.86|472
1673790900000|2023-01-15 13:55:00|676.87|664.87|677.8|665.8|677.88|665.88|676.21|664.21|439
1673791200000|2023-01-15 14:00:00|677.79|665.79|678.56|666.56|678.66|666.66|677.34|665.34|473
1673791500000|2023-01-15 14:05:00|678.53|666.53|678.43|666.43|678.95|666.95|677.65|665.65|326
1673791800000|2023-01-15 14:10:00|678.42|666.42|678.29|666.29|678.73|666.73|677.8|665.8|335
1673792100000|2023-01-15 14:15:00|678.28|666.28|679.29|667.29|679.31|667.31|678.08|666.08|258
1673792400000|2023-01-15 14:20:00|679.27|667.27|678.73|666.73|679.29|667.29|678.11|666.11|435
1673792700000|2023-01-15 14:25:00|678.75|666.75|678.61|666.61|679.05|667.05|678.36|666.36|311
1673793000000|2023-01-15 14:30:00|678.62|666.62|679.38|667.38|679.51|667.51|678.44|666.44|363
1673793300000|2023-01-15 14:35:00|679.37|667.37|680.44|668.44|680.85|668.85|679.29|667.29|504
1673793600000|2023-01-15 14:40:00|680.42|668.42|681.7|669.7|682.12|670.12|679.76|667.76|442
1673793900000|2023-01-15 14:45:00|681.71|669.71|683.12|671.12|683.25|671.25|681.26|669.26|499
1673794200000|2023-01-15 14:50:00|683.1|671.1|684.13|672.13|684.16|672.16|682.73|670.73|532
1673794500000|2023-01-15 14:55:00|684.11|672.11|684.18|672.18|684.25|672.25|683.28|671.28|583
1673794800000|2023-01-15 15:00:00|684.21|672.21|685.07|673.07|685.09|673.09|684.2|672.2|483
1673795100000|2023-01-15 15:05:00|685.08|673.08|685.64|673.64|685.65|673.65|684.55|672.55|340
1673795400000|2023-01-15 15:10:00|685.62|673.62|688.05|676.05|688.16|676.16|685.49|673.49|740
1673795700000|2023-01-15 15:15:00|688.04|676.04|686.77|674.77|688.24|676.24|686.28|674.28|721
1673796000000|2023-01-15 15:20:00|686.76|674.76|687.53|675.53|687.57|675.57|685.97|673.97|509
1673796300000|2023-01-15 15:25:00|687.52|675.52|688.05|676.05|688.1|676.1|687.14|675.14|342
1673796600000|2023-01-15 15:30:00|688.07|676.07|689.77|677.77|689.77|677.77|688.05|676.05|448
1673796900000|2023-01-15 15:35:00|689.76|677.76|691.07|679.07|691.34|679.34|689.43|677.43|472
1673797200000|2023-01-15 15:40:00|691.09|679.09|692.17|680.17|692.82|680.82|690.3|678.3|639
1673797500000|2023-01-15 15:45:00|692.16|680.16|691.74|679.74|693.68|681.68|690.86|678.86|813
1673797800000|2023-01-15 15:50:00|691.75|679.75|692.28|680.28|694.53|682.53|691.53|679.53|732
1673798100000|2023-01-15 15:55:00|692.31|680.31|694.76|682.76|694.87|682.87|692.22|680.22|714
1673798400000|2023-01-15 16:00:00|694.74|682.74|693.95|681.95|695.63|683.63|691.96|679.96|687
1673798700000|2023-01-15 16:05:00|693.98|681.98|693.17|681.17|694.44|682.44|693.03|681.03|709
1673799000000|2023-01-15 16:10:00|693.16|681.16|692.72|680.72|693.69|681.69|692.7|680.7|444
1673799300000|2023-01-15 16:15:00|692.73|680.73|688.47|676.47|693.26|681.26|687.23|675.23|879
1673799600000|2023-01-15 16:20:00|688.46|676.46|690.89|678.89|690.95|678.95|688.46|676.46|780
1673799900000|2023-01-15 16:25:00|690.94|678.94|691.41|679.41|691.56|679.56|690.1|678.1|696
1673800200000|2023-01-15 16:30:00|691.43|679.43|688.38|676.38|691.71|679.71|688.29|676.29|722
1673800500000|2023-01-15 16:35:00|688.42|676.42|689.93|677.93|690.99|678.99|688.42|676.42|731
1673800800000|2023-01-15 16:40:00|690.1|678.1|690.94|678.94|690.94|678.94|688.89|676.89|652
1673801100000|2023-01-15 16:45:00|691.03|679.03|689.16|677.16|691.44|679.44|687.88|675.88|677
1673801400000|2023-01-15 16:50:00|689.17|677.17|690.44|678.44|691.15|679.15|688.92|676.92|660
1673801700000|2023-01-15 16:55:00|690.4|678.4|690.61|678.61|690.96|678.96|689.8|677.8|603
1673802000000|2023-01-15 17:00:00|690.62|678.62|692.65|680.65|693.3|681.3|690.62|678.62|579
1673802300000|2023-01-15 17:05:00|692.69|680.69|693.05|681.05|693.08|681.08|691.77|679.77|590
1673802600000|2023-01-15 17:10:00|693.01|681.01|693.26|681.26|693.67|681.67|692.98|680.98|452
1673802900000|2023-01-15 17:15:00|693.25|681.25|694.86|682.86|695.02|683.02|692.69|680.69|486
1673803200000|2023-01-15 17:20:00|694.94|682.94|695.67|683.67|696.52|684.52|694.47|682.47|672
1673803500000|2023-01-15 17:25:00|695.68|683.68|696.26|684.26|698.83|686.83|695.29|683.29|869
1673803800000|2023-01-15 17:30:00|696.27|684.27|694.55|682.55|697.37|685.37|693.89|681.89|852
1673804100000|2023-01-15 17:35:00|694.52|682.52|695.26|683.26|695.34|683.34|694.2|682.2|646
1673804400000|2023-01-15 17:40:00|695.25|683.25|693.33|681.33|695.65|683.65|693.09|681.09|673
1673804700000|2023-01-15 17:45:00|693.34|681.34|688.37|676.37|694|682|687.39|675.39|697
1673805000000|2023-01-15 17:50:00|688.46|676.46|690.64|678.64|691|679|688.3|676.3|872
1673805300000|2023-01-15 17:55:00|690.66|678.66|690.15|678.15|691.06|679.06|689.82|677.82|605
1673805600000|2023-01-15 18:00:00|690.14|678.14|682.99|670.99|690.3|678.3|682.43|670.43|851
1673805900000|2023-01-15 18:05:00|683.09|671.09|688.45|676.45|689.18|677.18|682.8|670.8|924
1673806200000|2023-01-15 18:10:00|688.46|676.46|690.2|678.2|691.53|679.53|687.79|675.79|832
1673806500000|2023-01-15 18:15:00|690.13|678.13|692.3|680.3|692.59|680.59|689.61|677.61|834
1673806800000|2023-01-15 18:20:00|692.31|680.31|692.08|680.08|692.79|680.79|691.65|679.65|678
1673807100000|2023-01-15 18:25:00|692.07|680.07|690.9|678.9|692.35|680.35|690.58|678.58|610
1673807400000|2023-01-15 18:30:00|690.97|678.97|690.32|678.32|691.99|679.99|689.43|677.43|640
1673807700000|2023-01-15 18:35:00|690.34|678.34|690.76|678.76|692.18|680.18|690.13|678.13|687
1673808000000|2023-01-15 18:40:00|690.77|678.77|690.94|678.94|692.16|680.16|690.42|678.42|570
1673808300000|2023-01-15 18:45:00|691.03|679.03|691.18|679.18|692.33|680.33|690.85|678.85|531
1673808600000|2023-01-15 18:50:00|691.17|679.17|690.72|678.72|692.26|680.26|690.71|678.71|564
1673808900000|2023-01-15 18:55:00|690.73|678.73|690.38|678.38|690.97|678.97|690.2|678.2|427
1673809200000|2023-01-15 19:00:00|690.39|678.39|688.75|676.75|690.84|678.84|687.47|675.47|532
1673809500000|2023-01-15 19:05:00|688.74|676.74|687.35|675.35|688.79|676.79|686.8|674.8|631
1673809800000|2023-01-15 19:10:00|687.31|675.31|685.15|673.15|687.47|675.47|684.87|672.87|567
1673810100000|2023-01-15 19:15:00|685.16|673.16|686.01|674.01|687.04|675.04|684.93|672.93|616
1673810400000|2023-01-15 19:20:00|686|674|682.55|670.55|686.04|674.04|682.38|670.38|497
1673810700000|2023-01-15 19:25:00|682.54|670.54|683.17|671.17|683.19|671.19|681.39|669.39|426
1673811000000|2023-01-15 19:30:00|683.11|671.11|681.78|669.78|684.03|672.03|681.54|669.54|462
1673811300000|2023-01-15 19:35:00|681.77|669.77|681.01|669.01|682.12|670.12|680.01|668.01|439
1673811600000|2023-01-15 19:40:00|681|669|681.9|669.9|681.99|669.99|680.4|668.4|441
1673811900000|2023-01-15 19:45:00|681.89|669.89|681.21|669.21|682.9|670.9|680.7|668.7|444
1673812200000|2023-01-15 19:50:00|681.22|669.22|680.65|668.65|681.68|669.68|680.25|668.25|381
1673812500000|2023-01-15 19:55:00|680.67|668.67|678.98|666.98|680.73|668.73|678.91|666.91|298
1673812800000|2023-01-15 20:00:00|679|667|678.61|666.61|679.31|667.31|676.8|664.8|524
1673813100000|2023-01-15 20:05:00|678.54|666.54|677.82|665.82|678.54|666.54|676.23|664.23|585
1673813400000|2023-01-15 20:10:00|677.83|665.83|675.86|663.86|678|666|675.85|663.85|433
1673813700000|2023-01-15 20:15:00|675.94|663.94|676.71|664.71|676.71|664.71|674.72|662.72|491
1673814000000|2023-01-15 20:20:00|676.69|664.69|677.96|665.96|677.96|665.96|676.56|664.56|374
1673814300000|2023-01-15 20:25:00|677.95|665.95|675.36|663.36|677.95|665.95|675.07|663.07|477
1673814600000|2023-01-15 20:30:00|675.33|663.33|675.39|663.39|675.54|663.54|674.82|662.82|304
1673814900000|2023-01-15 20:35:00|675.4|663.4|675.8|662.3|676.02|663.4|674.78|661.28|433
1673815200000|2023-01-15 20:40:00|675.83|662.33|676.52|663.02|676.53|663.03|675.44|661.94|271
1673815500000|2023-01-15 20:45:00|676.54|663.04|677.21|663.71|677.79|664.29|676.2|662.7|475
1673815800000|2023-01-15 20:50:00|677.22|663.72|678.58|665.08|678.6|665.1|677.14|663.64|506
1673816100000|2023-01-15 20:55:00|678.46|664.96|678.25|664.75|678.77|665.27|677.9|664.4|442
1673816400000|2023-01-15 21:00:00|678.27|664.77|676.96|663.46|678.32|664.82|676.49|662.99|423
1673816700000|2023-01-15 21:05:00|676.92|663.42|675.66|662.16|676.92|663.42|675.42|661.92|366
1673817000000|2023-01-15 21:10:00|675.65|662.15|675.41|661.91|676.05|662.55|674.27|660.77|426
1673817300000|2023-01-15 21:15:00|675.42|661.92|676.3|662.8|676.65|663.15|675.42|661.92|464
1673817600000|2023-01-15 21:20:00|676.29|662.79|675.58|662.08|676.32|662.82|675.53|662.03|304
1673817900000|2023-01-15 21:25:00|675.53|662.03|675.19|661.69|676.03|662.53|675.19|661.69|307
1673818200000|2023-01-15 21:30:00|675.18|661.68|675.68|662.18|675.86|662.36|674.67|661.17|355
1673818500000|2023-01-15 21:35:00|675.69|662.19|675.89|662.39|676.27|662.77|674.96|661.46|329
1673818800000|2023-01-15 21:40:00|675.93|662.43|676.98|663.48|677.23|663.73|675.87|662.37|348
1673819100000|2023-01-15 21:45:00|676.96|663.46|676.43|662.93|676.99|663.49|676.07|662.57|304
1673819400000|2023-01-15 21:50:00|676.42|662.92|675.63|662.13|676.46|662.96|675.41|661.91|261
1673819700000|2023-01-15 21:55:00|675.65|662.15|675.9|662.4|676.07|662.57|675.09|661.59|248
1673820000000|2023-01-15 22:00:00|675.88|662.38|674.79|662.79|675.91|662.96|674.64|661.93|273
1673820300000|2023-01-15 22:05:00|674.83|662.83|673.6|661.6|674.94|662.94|673.6|661.6|316
1673820600000|2023-01-15 22:10:00|673.59|661.59|671.5|659.5|673.65|661.65|670.17|658.17|701
1673820900000|2023-01-15 22:15:00|671.48|659.48|672.39|660.39|672.56|660.56|671.4|659.4|502
1673821200000|2023-01-15 22:20:00|672.4|660.4|672.67|660.67|672.95|660.95|671.32|659.32|530
1673821500000|2023-01-15 22:25:00|672.69|660.69|673.65|661.65|673.66|661.66|672.63|660.63|371
1673821800000|2023-01-15 22:30:00|673.61|661.61|670.23|658.23|673.73|661.73|670.23|658.23|371
1673822100000|2023-01-15 22:35:00|670.21|658.21|672.93|660.93|673.07|661.07|670.17|658.17|519
1673822400000|2023-01-15 22:40:00|672.92|660.92|673.68|661.68|673.99|661.99|672.89|660.89|433
1673822700000|2023-01-15 22:45:00|673.67|661.67|674.29|662.29|674.48|662.48|673.62|661.62|464
1673823000000|2023-01-15 22:50:00|674.31|662.31|676.02|664.02|676.29|664.29|673.98|661.98|442
1673823300000|2023-01-15 22:55:00|676.21|664.21|675.8|663.8|676.89|664.89|675.39|663.39|598
1673823600000|2023-01-15 23:00:00|675.81|663.81|674.54|662.54|676.05|664.05|674.43|662.43|697
1673823900000|2023-01-15 23:05:00|674.55|662.55|671.79|659.79|675.25|663.25|670.55|658.55|660
1673824200000|2023-01-15 23:10:00|671.8|659.8|674.3|662.3|674.49|662.49|671.25|659.25|645
1673824500000|2023-01-15 23:15:00|674.29|662.29|674.22|662.22|674.65|662.65|673.2|661.2|548
1673824800000|2023-01-15 23:20:00|674.23|662.23|675.23|663.23|675.64|663.64|674.22|662.22|597
1673825100000|2023-01-15 23:25:00|675.21|663.21|675.56|663.56|676.2|664.2|675.12|663.12|494
1673825400000|2023-01-15 23:30:00|675.51|663.51|672.29|660.29|675.51|663.51|672.13|660.13|564
1673825700000|2023-01-15 23:35:00|672.38|660.38|673.76|661.76|673.99|661.99|671.83|659.83|590
1673826000000|2023-01-15 23:40:00|673.77|661.77|674.72|662.72|675.13|663.13|673.58|661.58|458
1673826300000|2023-01-15 23:45:00|674.71|662.71|674.34|662.34|674.8|662.8|673.47|661.47|379
1673826600000|2023-01-15 23:50:00|674.33|662.33|675.44|663.44|675.71|663.71|674.22|662.22|384
1673826900000|2023-01-15 23:55:00|675.43|663.43|675.95|663.95|676.64|664.64|675.41|663.41|457
1673827200000|2023-01-16 00:00:00|675.96|663.96|676.29|664.29|676.33|664.33|673.1|661.1|689
1673827500000|2023-01-16 00:05:00|676.3|664.3|678.24|666.24|678.43|666.43|675.81|663.81|767
1673827800000|2023-01-16 00:10:00|678.3|666.3|678.17|666.17|678.41|666.41|676.22|664.22|736
1673828100000|2023-01-16 00:15:00|678.19|666.19|672.29|660.29|678.94|666.94|672.29|660.29|883
1673828400000|2023-01-16 00:20:00|672.25|660.25|675.08|663.08|675.19|663.19|669.55|657.55|910
1673828700000|2023-01-16 00:25:00|675.21|663.21|673.1|661.1|675.67|663.67|672.44|660.44|705
1673829000000|2023-01-16 00:30:00|673.22|661.22|676.35|664.35|676.36|664.36|672.76|660.76|738
1673829300000|2023-01-16 00:35:00|676.38|664.38|678.5|666.5|679.31|667.31|676.38|664.38|657
1673829600000|2023-01-16 00:40:00|678.51|666.51|677.32|665.32|678.98|666.98|677.07|665.07|580
1673829900000|2023-01-16 00:45:00|677.33|665.33|679.48|667.48|679.64|667.64|677.31|665.31|534
1673830200000|2023-01-16 00:50:00|679.49|667.49|680.36|668.36|680.96|668.96|678.77|666.77|651
1673830500000|2023-01-16 00:55:00|680.34|668.34|681.23|669.23|682.16|670.16|680.34|668.34|835
1673830800000|2023-01-16 01:00:00|681.28|669.28|681.95|669.95|683.59|671.59|681.13|669.13|732
1673831100000|2023-01-16 01:05:00|681.94|669.94|685.58|673.58|686.71|674.71|681.84|669.84|959
1673831400000|2023-01-16 01:10:00|685.6|673.6|687.77|675.77|688.58|676.58|684.91|672.91|947
1673831700000|2023-01-16 01:15:00|687.71|675.71|685.53|673.53|689.9|677.9|684.96|672.96|1038
1673832000000|2023-01-16 01:20:00|685.58|673.58|682.37|670.37|685.86|673.86|679.98|667.98|1011
1673832300000|2023-01-16 01:25:00|682.35|670.35|682.02|670.02|683.36|671.36|681.6|669.6|851
1673832600000|2023-01-16 01:30:00|682.08|670.08|683.96|671.96|683.96|671.96|680.42|668.42|766
1673832900000|2023-01-16 01:35:00|683.95|671.95|684.21|672.21|684.65|672.65|683.07|671.07|625
1673833200000|2023-01-16 01:40:00|684.19|672.19|685.92|673.92|685.94|673.94|683.35|671.35|659
1673833500000|2023-01-16 01:45:00|685.91|673.91|687.1|675.1|687.57|675.57|685.02|673.02|718
1673833800000|2023-01-16 01:50:00|687.07|675.07|687.43|675.43|687.89|675.89|685.99|673.99|671
1673834100000|2023-01-16 01:55:00|687.44|675.44|687.32|675.32|688.39|676.39|685.65|673.65|667
1673834400000|2023-01-16 02:00:00|687.35|675.35|685.94|673.94|687.7|675.7|685.68|673.68|660
1673834700000|2023-01-16 02:05:00|685.93|673.93|687.69|675.69|687.78|675.78|685.72|673.72|610
1673835000000|2023-01-16 02:10:00|687.68|675.68|688.22|676.22|689.31|677.31|686.48|674.48|551
1673835300000|2023-01-16 02:15:00|688.2|676.2|689.6|677.6|690.7|678.7|687.98|675.98|747
1673835600000|2023-01-16 02:20:00|689.58|677.58|692.56|680.56|693.95|681.95|689.23|677.23|944
1673835900000|2023-01-16 02:25:00|692.61|680.61|693.51|681.51|694.09|682.09|690.6|678.6|967
1673836200000|2023-01-16 02:30:00|693.52|681.52|690.42|678.42|694.01|682.01|689.19|677.19|951
1673836500000|2023-01-16 02:35:00|690.4|678.4|690.26|678.26|690.5|678.5|688.89|676.89|763
1673836800000|2023-01-16 02:40:00|690.28|678.28|692|680|692.25|680.25|689.95|677.95|730
1673837100000|2023-01-16 02:45:00|692.01|680.01|691.11|679.11|692.38|680.38|689.96|677.96|679
1673837400000|2023-01-16 02:50:00|691.06|679.06|689.49|677.49|691.09|679.09|689.18|677.18|594
1673837700000|2023-01-16 02:55:00|689.47|677.47|688.72|676.72|690.29|678.29|688.46|676.46|596
1673838000000|2023-01-16 03:00:00|688.66|676.66|687.55|675.55|689.69|677.69|687.48|675.48|708
1673838300000|2023-01-16 03:05:00|687.61|675.61|685.29|673.29|687.61|675.61|684.8|672.8|799
1673838600000|2023-01-16 03:10:00|685.31|673.31|684.49|672.49|685.7|673.7|683.37|671.37|744
1673838900000|2023-01-16 03:15:00|684.37|672.37|687.32|675.32|687.34|675.34|684.21|672.21|644
1673839200000|2023-01-16 03:20:00|687.33|675.33|687.43|675.43|687.94|675.94|687.33|675.33|508
1673839500000|2023-01-16 03:25:00|687.45|675.45|687.96|675.96|688.52|676.52|686.8|674.8|498
1673839800000|2023-01-16 03:30:00|687.94|675.94|687.33|675.33|689.76|677.76|687.33|675.33|551
1673840100000|2023-01-16 03:35:00|687.32|675.32|684.67|672.67|687.49|675.49|684.21|672.21|593
1673840400000|2023-01-16 03:40:00|684.7|672.7|683.42|671.42|685.09|673.09|683.35|671.35|698
1673840700000|2023-01-16 03:45:00|683.37|671.37|683.07|671.07|684.86|672.86|682.99|670.99|568
1673841000000|2023-01-16 03:50:00|683.06|671.06|684.59|672.59|684.73|672.73|682.56|670.56|494
1673841300000|2023-01-16 03:55:00|684.52|672.52|683.14|671.14|684.56|672.56|683|671|420
1673841600000|2023-01-16 04:00:00|683.16|671.16|684.39|672.39|684.71|672.71|683.16|671.16|396
1673841900000|2023-01-16 04:05:00|684.38|672.38|686.35|674.35|686.48|674.48|684.38|672.38|413
1673842200000|2023-01-16 04:10:00|686.29|674.29|687.69|675.69|687.91|675.91|686.2|674.2|536
1673842500000|2023-01-16 04:15:00|687.68|675.68|687.27|675.27|688.59|676.59|687.1|675.1|500
1673842800000|2023-01-16 04:20:00|687.28|675.28|686.25|674.25|687.51|675.51|685.82|673.82|610
1673843100000|2023-01-16 04:25:00|686.24|674.24|683.73|671.73|686.99|674.99|682.56|670.56|712
1673843400000|2023-01-16 04:30:00|683.75|671.75|685.66|673.66|686.09|674.09|683.67|671.67|544
1673843700000|2023-01-16 04:35:00|685.67|673.67|685.96|673.96|685.98|673.98|684.63|672.63|565
1673844000000|2023-01-16 04:40:00|685.97|673.97|686.52|674.52|687.37|675.37|685.92|673.92|459
1673844300000|2023-01-16 04:45:00|686.49|674.49|688.5|676.5|688.96|676.96|686.3|674.3|566
1673844600000|2023-01-16 04:50:00|688.49|676.49|688.43|676.43|689.18|677.18|688.29|676.29|512
1673844900000|2023-01-16 04:55:00|688.41|676.41|690.07|678.07|690.3|678.3|687.77|675.77|487
1673845200000|2023-01-16 05:00:00|690.08|678.08|690.17|678.17|690.77|678.77|689.07|677.07|413
1673845500000|2023-01-16 05:05:00|690.16|678.16|688.71|676.71|690.16|678.16|688.57|676.57|508
1673845800000|2023-01-16 05:10:00|688.74|676.74|689.94|677.94|689.97|677.97|688.34|676.34|449
1673846100000|2023-01-16 05:15:00|689.96|677.96|689.91|677.91|690.73|678.73|689.62|677.62|444
1673846400000|2023-01-16 05:20:00|689.9|677.9|688.98|676.98|690.33|678.33|688.94|676.94|531
1673846700000|2023-01-16 05:25:00|688.99|676.99|689.71|677.71|690.26|678.26|688.8|676.8|443
1673847000000|2023-01-16 05:30:00|689.75|677.75|691.13|679.13|691.21|679.21|689.12|677.12|351
1673847300000|2023-01-16 05:35:00|691.17|679.17|692.28|680.28|692.7|680.7|691.15|679.15|410
1673847600000|2023-01-16 05:40:00|692.27|680.27|694.49|682.49|694.49|682.49|692.18|680.18|522
1673847900000|2023-01-16 05:45:00|694.5|682.5|694.28|682.28|694.62|682.62|693.34|681.34|560
1673848200000|2023-01-16 05:50:00|694.32|682.32|697.53|685.53|697.75|685.75|693.89|681.89|390
1673848500000|2023-01-16 05:55:00|697.6|685.6|699.35|687.35|700.29|688.29|696.28|684.28|830
1673848800000|2023-01-16 06:00:00|699.34|687.34|698.65|686.65|700.86|688.86|698.63|686.63|593
1673849100000|2023-01-16 06:05:00|698.69|686.69|697.87|685.87|699.99|687.99|697.03|685.03|696
1673849400000|2023-01-16 06:10:00|697.89|685.89|697.47|685.47|698.33|686.33|695.88|683.88|768
1673849700000|2023-01-16 06:15:00|697.48|685.48|695.47|683.47|697.64|685.64|694.95|682.95|713
1673850000000|2023-01-16 06:20:00|695.46|683.46|693.97|681.97|695.72|683.72|693.46|681.46|563
1673850300000|2023-01-16 06:25:00|693.99|681.99|692.84|680.84|694.28|682.28|691.86|679.86|543
1673850600000|2023-01-16 06:30:00|692.86|680.86|691.69|679.69|693.76|681.76|690.72|678.72|802
1673850900000|2023-01-16 06:35:00|691.7|679.7|691.4|679.4|692.58|680.58|689.85|677.85|602
1673851200000|2023-01-16 06:40:00|691.5|679.5|693.38|681.38|694.17|682.17|691.37|679.37|717
1673851500000|2023-01-16 06:45:00|693.4|681.4|692.74|680.74|694.42|682.42|692.09|680.09|815
1673851800000|2023-01-16 06:50:00|692.8|680.8|690.28|678.28|693.11|681.11|690.15|678.15|849
1673852100000|2023-01-16 06:55:00|690.34|678.34|691.69|679.69|692.28|680.28|690.21|678.21|630
1673852400000|2023-01-16 07:00:00|691.72|679.72|689.87|677.87|692.42|680.42|689.41|677.41|825
1673852700000|2023-01-16 07:05:00|689.88|677.88|687.61|675.61|690.01|678.01|686.62|674.62|833
1673853000000|2023-01-16 07:10:00|687.63|675.63|688.02|676.02|688.58|676.58|686.69|674.69|705
1673853300000|2023-01-16 07:15:00|687.96|675.96|689.68|677.68|690.49|678.49|687.96|675.96|655
1673853600000|2023-01-16 07:20:00|689.58|677.58|688.37|676.37|690.36|678.36|688.37|676.37|543
1673853900000|2023-01-16 07:25:00|688.48|676.48|689.64|677.64|689.93|677.93|688.47|676.47|464
1673854200000|2023-01-16 07:30:00|689.63|677.63|690.28|678.28|690.67|678.67|689.46|677.46|466
1673854500000|2023-01-16 07:35:00|690.33|678.33|688.78|676.78|690.61|678.61|688.74|676.74|414
1673854800000|2023-01-16 07:40:00|688.76|676.76|688.59|676.59|689.77|677.77|688.23|676.23|519
1673855100000|2023-01-16 07:45:00|688.55|676.55|688.51|676.51|689.05|677.05|688.12|676.12|457
1673855400000|2023-01-16 07:50:00|688.5|676.5|690.24|678.24|690.27|678.27|688.37|676.37|407
1673855700000|2023-01-16 07:55:00|690.22|678.22|690.66|678.66|690.68|678.68|689.88|677.88|302
1673856000000|2023-01-16 08:00:00|690.62|678.62|689.84|677.84|690.67|678.67|689.13|677.13|470
1673856300000|2023-01-16 08:05:00|689.97|677.97|657.34|645.34|690.02|678.02|657.34|645.34|757
1673856600000|2023-01-16 08:10:00|657.39|645.39|670.29|658.29|672.63|660.63|656.78|644.78|1129
1673856900000|2023-01-16 08:15:00|670.22|658.22|673.74|661.74|673.79|661.79|667.66|655.66|1076
1673857200000|2023-01-16 08:20:00|673.73|661.73|669.47|657.47|673.91|661.91|668.51|656.51|1048
1673857500000|2023-01-16 08:25:00|669.48|657.48|669.46|657.46|670.9|658.9|666.65|654.65|1061
1673857800000|2023-01-16 08:30:00|669.48|657.48|668.94|656.94|670.2|658.2|667.61|655.61|949
1673858100000|2023-01-16 08:35:00|668.77|656.77|670.23|658.23|671.52|659.52|668.39|656.39|832
1673858400000|2023-01-16 08:40:00|670.25|658.25|668.42|656.42|670.44|658.44|668.28|656.28|825
1673858700000|2023-01-16 08:45:00|668.46|656.46|668.62|656.62|669.63|657.63|667.19|655.19|807
1673859000000|2023-01-16 08:50:00|668.61|656.61|667.03|655.03|669.66|657.66|664.63|652.63|814
1673859300000|2023-01-16 08:55:00|666.87|654.87|667.57|655.57|668.52|656.52|666.6|654.6|831
1673859600000|2023-01-16 09:00:00|667.56|655.56|666.86|654.86|669.4|657.4|666.1|654.1|738
1673859900000|2023-01-16 09:05:00|666.87|654.87|668.09|656.09|668.3|656.3|666.47|654.47|778
1673860200000|2023-01-16 09:10:00|668.1|656.1|670.42|658.42|670.67|658.67|667.67|655.67|847
1673860500000|2023-01-16 09:15:00|670.38|658.38|669.72|657.72|670.98|658.98|669.28|657.28|603
1673860800000|2023-01-16 09:20:00|669.71|657.71|670.93|658.93|671|659|669.11|657.11|693
1673861100000|2023-01-16 09:25:00|670.9|658.9|670.51|658.51|671.41|659.41|670.28|658.28|591
1673861400000|2023-01-16 09:30:00|670.59|658.59|670.75|658.75|671.14|659.14|670.12|658.12|557
1673861700000|2023-01-16 09:35:00|670.76|658.76|670.3|658.3|671.97|659.97|670.29|658.29|684
1673862000000|2023-01-16 09:40:00|670.26|658.26|670.08|658.08|670.49|658.49|668.74|656.74|568
1673862300000|2023-01-16 09:45:00|670.09|658.09|670.48|658.48|671.4|659.4|669.34|657.34|678
1673862600000|2023-01-16 09:50:00|670.47|658.47|671.18|659.18|671.6|659.6|670.29|658.29|608
1673862900000|2023-01-16 09:55:00|671.2|659.2|670.01|658.01|671.53|659.53|669.91|657.91|557
1673863200000|2023-01-16 10:00:00|670|658|671.05|659.05|671.47|659.47|669.93|657.93|520
1673863500000|2023-01-16 10:05:00|671.06|659.06|672.38|660.38|672.53|660.53|671.06|659.06|593
1673863800000|2023-01-16 10:10:00|672.47|660.47|673.14|663.04|673.58|663.12|671.66|659.66|655
1673864100000|2023-01-16 10:15:00|673.16|663.06|670.13|660.03|673.45|663.35|670.01|659.91|725
1673864400000|2023-01-16 10:20:00|670.15|660.05|670.08|659.98|671.57|661.47|669.55|659.45|571
1673864700000|2023-01-16 10:25:00|670.09|659.99|670.31|660.21|670.95|660.85|669.48|659.38|548
1673865000000|2023-01-16 10:30:00|670.3|660.2|670.49|660.39|671.57|661.47|670.1|660|540
1673865300000|2023-01-16 10:35:00|670.5|660.4|669.22|659.12|670.55|660.45|669.17|659.07|337
1673865600000|2023-01-16 10:40:00|669.19|659.09|671|660.9|671.1|661|668.63|658.53|478
1673865900000|2023-01-16 10:45:00|671.02|660.92|667.88|657.78|671.17|661.07|667.37|657.27|597
1673866200000|2023-01-16 10:50:00|667.86|657.76|669.52|659.42|670.11|660.01|667.41|657.31|510
1673866500000|2023-01-16 10:55:00|669.5|659.4|669.69|659.59|670.43|660.33|668.76|658.66|456
1673866800000|2023-01-16 11:00:00|669.67|659.57|667.3|657.2|669.67|659.57|667.06|656.96|480
1673867100000|2023-01-16 11:05:00|667.23|657.13|666.24|656.14|667.25|657.15|666.22|656.12|496
1673867400000|2023-01-16 11:10:00|666.22|656.12|667.83|657.73|668.5|658.4|666.11|656.01|412
1673867700000|2023-01-16 11:15:00|667.84|657.74|668.15|658.05|668.52|658.42|667.03|656.93|442
1673868000000|2023-01-16 11:20:00|668.13|658.03|665.86|655.76|668.34|658.24|665.75|655.65|426
1673868300000|2023-01-16 11:25:00|665.84|655.74|665.18|655.08|665.97|655.87|663.46|653.36|717
1673868600000|2023-01-16 11:30:00|665.16|655.06|666.49|656.39|667.28|657.18|664.57|654.47|671
1673868900000|2023-01-16 11:35:00|666.46|656.36|667.46|657.36|667.95|657.85|666.35|656.25|520
1673869200000|2023-01-16 11:40:00|667.51|657.41|668.37|658.27|668.68|658.58|667.37|657.27|547
1673869500000|2023-01-16 11:45:00|668.33|658.23|667.23|657.13|668.87|658.77|666.91|656.81|447
1673869800000|2023-01-16 11:50:00|667.2|657.1|666.86|656.76|667.97|657.87|666.75|656.65|405
1673870100000|2023-01-16 11:55:00|666.88|656.78|667.32|657.22|667.54|657.44|666.18|656.08|457
1673870400000|2023-01-16 12:00:00|667.3|657.2|668.17|658.07|668.54|658.44|666.46|656.36|564
1673870700000|2023-01-16 12:05:00|668.15|658.05|669.25|659.15|669.46|659.36|667.53|657.43|419
1673871000000|2023-01-16 12:10:00|669.28|659.18|667.74|657.64|669.45|659.35|667.37|657.27|515
1673871300000|2023-01-16 12:15:00|667.72|657.62|666.89|656.79|667.72|657.62|666.46|656.36|576
1673871600000|2023-01-16 12:20:00|666.88|656.78|667.01|656.91|668.1|658|666.83|656.73|615
1673871900000|2023-01-16 12:25:00|667|656.9|665.49|655.39|667|656.9|664.36|654.26|586
1673872200000|2023-01-16 12:30:00|665.5|655.4|664.87|654.77|666.54|656.44|664.73|654.63|496
1673872500000|2023-01-16 12:35:00|664.91|654.81|663.81|653.71|664.91|654.81|662.96|652.86|645
1673872800000|2023-01-16 12:40:00|663.78|653.68|664.21|654.11|664.51|654.41|661.58|651.48|632
1673873100000|2023-01-16 12:45:00|664.22|654.12|663.81|653.71|665.01|654.91|663.28|653.18|456
1673873400000|2023-01-16 12:50:00|663.8|653.7|663.4|653.3|663.83|653.73|662.08|651.98|585
1673873700000|2023-01-16 12:55:00|663.39|653.29|661.27|651.17|663.49|653.39|660.08|649.98|600
1673874000000|2023-01-16 13:00:00|661.01|650.91|662.44|652.34|662.44|652.34|660.71|650.61|671
1673874300000|2023-01-16 13:05:00|662.41|652.31|664.1|654|664.87|654.77|662.35|652.25|541
1673874600000|2023-01-16 13:10:00|664.08|653.98|665.27|655.17|665.36|655.26|664.07|653.97|620
1673874900000|2023-01-16 13:15:00|665.3|655.2|665.55|655.45|667.29|657.19|665.04|654.94|626
1673875200000|2023-01-16 13:20:00|665.47|655.37|665.96|655.86|666.79|656.69|664.55|654.45|584
1673875500000|2023-01-16 13:25:00|666|655.9|664.34|654.24|666.06|655.96|663.94|653.84|497
1673875800000|2023-01-16 13:30:00|664.29|654.19|665.63|655.53|665.66|655.56|663.95|653.85|524
1673876100000|2023-01-16 13:35:00|665.62|655.52|664.24|654.14|665.62|655.52|664.18|654.08|403
1673876400000|2023-01-16 13:40:00|664.26|654.16|664.3|654.2|664.51|654.41|663|652.9|508
1673876700000|2023-01-16 13:45:00|664.37|654.27|660.77|650.67|664.8|654.7|659.11|649.01|704
1673877000000|2023-01-16 13:50:00|660.61|650.51|660.64|650.54|661.75|651.65|660.06|649.96|796
1673877300000|2023-01-16 13:55:00|660.55|650.45|662.94|652.84|663.4|653.3|659.32|649.22|790
1673877600000|2023-01-16 14:00:00|663|652.9|663.3|653.2|664.14|654.04|662.24|652.14|608
1673877900000|2023-01-16 14:05:00|663.29|653.19|662.88|652.78|663.74|653.64|662.49|652.39|470
1673878200000|2023-01-16 14:10:00|662.87|652.77|660.46|650.36|663.22|653.12|659.91|649.81|567
1673878500000|2023-01-16 14:15:00|660.53|650.43|660.51|650.41|661.59|651.49|657.59|647.49|854
1673878800000|2023-01-16 14:20:00|660.55|650.45|663.3|653.2|663.48|653.38|660.29|650.19|811
1673879100000|2023-01-16 14:25:00|663.27|653.17|664.3|654.2|665.67|655.57|663.01|652.91|786
1673879400000|2023-01-16 14:30:00|664.29|654.19|663.25|653.15|665.22|655.12|663.25|653.15|781
1673879700000|2023-01-16 14:35:00|663.33|653.23|662.18|652.08|664.32|654.22|661.34|651.24|653
1673880000000|2023-01-16 14:40:00|662.14|652.04|662.48|652.38|662.74|652.64|661.2|651.1|594
1673880300000|2023-01-16 14:45:00|662.49|652.39|662.44|652.34|662.63|652.53|661.47|651.37|368
1673880600000|2023-01-16 14:50:00|662.42|652.32|660.44|650.34|662.43|652.33|660.44|650.34|405
1673880900000|2023-01-16 14:55:00|660.43|650.33|660.36|650.26|660.98|650.88|659.48|649.38|436
1673881200000|2023-01-16 15:00:00|660.33|650.23|658.21|648.11|661.29|651.19|657.48|647.38|660
1673881500000|2023-01-16 15:05:00|658.2|648.1|656.51|646.41|658.68|648.58|655.55|645.45|752
1673881800000|2023-01-16 15:10:00|656.49|646.39|647.1|637|656.99|646.89|646.79|636.69|984
1673882100000|2023-01-16 15:15:00|647.25|637.15|655.77|645.67|656.29|646.19|647.18|637.08|1042
1673882400000|2023-01-16 15:20:00|655.79|645.69|658.9|648.8|660.14|650.04|653|642.9|967
1673882700000|2023-01-16 15:25:00|658.87|648.77|659.37|649.27|660.64|650.54|658.15|648.05|994
1673883000000|2023-01-16 15:30:00|659.38|649.28|661.47|651.37|662.03|651.93|659.21|649.11|831
1673883300000|2023-01-16 15:35:00|661.45|651.35|661.58|651.48|663.49|653.39|660.9|650.8|858
1673883600000|2023-01-16 15:40:00|661.59|651.49|662.19|652.09|662.95|652.85|661.18|651.08|693
1673883900000|2023-01-16 15:45:00|662.11|652.01|663.15|653.05|664.5|654.4|661.74|651.64|857
1673884200000|2023-01-16 15:50:00|663.17|653.07|661.36|651.26|663.26|653.16|659.8|649.7|846
1673884500000|2023-01-16 15:55:00|661.39|651.29|661.82|651.72|662.19|652.09|660.51|650.41|637
1673884800000|2023-01-16 16:00:00|661.8|651.7|659.91|649.81|661.92|651.82|659.62|649.52|651
1673885100000|2023-01-16 16:05:00|659.97|649.87|659.62|649.52|660.23|650.13|658.32|648.22|602
1673885400000|2023-01-16 16:10:00|659.59|649.49|662.98|652.88|662.98|652.88|659.27|649.17|729
1673885700000|2023-01-16 16:15:00|663.05|652.95|662.63|652.53|663.56|653.46|662|651.9|797
1673886000000|2023-01-16 16:20:00|662.64|652.54|662.38|652.28|662.88|652.78|662.1|652|590
1673886300000|2023-01-16 16:25:00|662.36|652.26|660.92|650.82|662.47|652.37|660.03|649.93|631
1673886600000|2023-01-16 16:30:00|660.91|650.81|660.52|650.42|661.87|651.77|659.87|649.77|534
1673886900000|2023-01-16 16:35:00|660.56|650.46|661.38|651.28|661.82|651.72|659.94|649.84|629
1673887200000|2023-01-16 16:40:00|661.37|651.27|660.57|650.47|661.45|651.35|660.15|650.05|510
1673887500000|2023-01-16 16:45:00|660.56|650.46|659.28|649.18|660.85|650.75|659.16|649.06|499
1673887800000|2023-01-16 16:50:00|659.27|649.17|660.76|650.66|661.66|651.56|657.98|647.88|661
1673888100000|2023-01-16 16:55:00|660.78|650.68|661.45|651.35|661.6|651.5|660.3|650.2|506
1673888400000|2023-01-16 17:00:00|661.46|651.36|661.38|651.28|661.56|651.46|660.31|650.21|530
1673888700000|2023-01-16 17:05:00|661.39|651.29|662.27|652.17|662.4|652.3|661.18|651.08|489
1673889000000|2023-01-16 17:10:00|662.3|652.2|662.62|652.52|662.62|652.52|661.67|651.57|354
1673889300000|2023-01-16 17:15:00|662.64|652.54|662.79|652.69|662.93|652.83|661.92|651.82|289
1673889600000|2023-01-16 17:20:00|662.8|652.7|662.45|652.35|663.47|653.37|662.45|652.35|404
1673889900000|2023-01-16 17:25:00|662.51|652.41|661.6|651.5|664.33|654.23|661.6|651.5|781
1673890200000|2023-01-16 17:30:00|661.58|651.48|661.32|651.22|661.97|651.87|661|650.9|552
1673890500000|2023-01-16 17:35:00|661.39|651.29|664.22|654.12|665.29|655.19|661.14|651.04|628
1673890800000|2023-01-16 17:40:00|664.25|654.15|664.51|654.41|665.67|655.57|663.9|653.8|739
1673891100000|2023-01-16 17:45:00|664.53|654.43|666.03|655.93|666.22|656.12|664.52|654.42|557
1673891400000|2023-01-16 17:50:00|666.02|655.92|668.33|658.23|669.07|658.97|665.61|655.51|604
1673891700000|2023-01-16 17:55:00|668.35|658.25|668.85|658.75|668.88|658.78|666.92|656.82|568
1673892000000|2023-01-16 18:00:00|668.8|658.7|666.6|656.5|668.91|658.81|666.35|656.25|550
1673892300000|2023-01-16 18:05:00|666.59|656.49|666.42|656.32|667.51|657.41|666.35|656.25|458
1673892600000|2023-01-16 18:10:00|666.41|656.31|667.35|657.25|667.91|657.81|666.41|656.31|386
1673892900000|2023-01-16 18:15:00|667.37|657.27|666.75|656.65|667.92|657.82|666.66|656.56|438
1673893200000|2023-01-16 18:20:00|666.74|656.64|667.98|657.88|668.44|658.34|666.47|656.37|513
1673893500000|2023-01-16 18:25:00|667.87|657.77|667.87|657.77|668.16|658.06|667.35|657.25|343
1673893800000|2023-01-16 18:30:00|667.88|657.78|668.76|658.66|668.76|658.66|667.43|657.33|240
1673894100000|2023-01-16 18:35:00|668.75|658.65|670.04|659.94|670.46|660.36|668.75|658.65|481
1673894400000|2023-01-16 18:40:00|670.05|659.95|669.31|659.21|671.45|661.35|668.95|658.85|636
1673894700000|2023-01-16 18:45:00|669.3|659.2|670.21|660.11|670.96|660.86|669.04|658.94|675
1673895000000|2023-01-16 18:50:00|670.15|660.05|670.92|660.82|671.38|661.28|670.12|660.02|510
1673895300000|2023-01-16 18:55:00|670.88|660.78|675.12|665.02|675.23|665.13|670.88|660.78|926
1673895600000|2023-01-16 19:00:00|675.11|665.01|677.08|666.98|677.36|667.26|674.14|664.04|832
1673895900000|2023-01-16 19:05:00|677.04|666.94|678.46|668.36|680.94|670.84|675.94|665.84|1031
1673896200000|2023-01-16 19:10:00|678.51|668.41|681.85|671.75|681.87|671.77|678.27|668.17|871
1673896500000|2023-01-16 19:15:00|681.89|671.79|681.41|671.31|684.01|673.91|680.01|669.91|840
1673896800000|2023-01-16 19:20:00|681.42|671.32|684.84|674.74|685.06|674.96|681.42|671.32|815
1673897100000|2023-01-16 19:25:00|684.83|674.73|687.36|677.26|688.03|677.93|683.68|673.58|813
1673897400000|2023-01-16 19:30:00|687.43|677.33|681.3|671.2|688.64|678.54|680.08|669.98|899
1673897700000|2023-01-16 19:35:00|681.33|671.23|682.2|672.1|684.41|674.31|680.42|670.32|913
1673898000000|2023-01-16 19:40:00|682.21|672.11|681.53|671.43|682.45|672.35|680.6|670.5|741
1673898300000|2023-01-16 19:45:00|681.42|671.32|678.86|668.76|681.99|671.89|678.66|668.56|691
1673898600000|2023-01-16 19:50:00|678.85|668.75|679.74|669.64|680.9|670.8|678.83|668.73|664
1673898900000|2023-01-16 19:55:00|679.76|669.66|679.74|669.64|681.46|671.36|679.06|668.96|602
1673899200000|2023-01-16 20:00:00|679.77|669.67|681.42|671.32|681.49|671.39|678.69|668.59|673
1673899500000|2023-01-16 20:05:00|681.41|671.31|678.95|668.85|681.53|671.43|678.95|668.85|548
1673899800000|2023-01-16 20:10:00|679.09|668.99|677.02|666.92|679.18|669.08|676.62|666.52|664
1673900100000|2023-01-16 20:15:00|677.08|666.98|677.59|667.49|679.17|669.07|676.56|666.46|715
1673900400000|2023-01-16 20:20:00|677.6|667.5|677.92|667.82|678.58|668.48|677.23|667.13|410
1673900700000|2023-01-16 20:25:00|677.9|667.8|679.89|669.79|680.83|670.73|677.88|667.78|611
1673901000000|2023-01-16 20:30:00|680.01|669.91|681.61|671.51|682.88|672.78|679.73|669.63|561
1673901300000|2023-01-16 20:35:00|681.59|671.49|678.64|668.54|682.24|672.14|677.58|667.48|941
1673901600000|2023-01-16 20:40:00|678.63|668.53|678.21|668.11|679.71|669.61|678.06|667.96|607
1673901900000|2023-01-16 20:45:00|678.24|668.14|678.46|668.36|678.65|668.55|677.05|666.95|515
1673902200000|2023-01-16 20:50:00|678.45|668.35|679.13|669.03|679.77|669.67|678.04|667.94|538
1673902500000|2023-01-16 20:55:00|679.16|669.06|678.51|668.41|679.33|669.23|677.91|667.81|453
1673902800000|2023-01-16 21:00:00|678.52|668.42|676.86|666.76|678.72|668.62|675.25|665.15|681
1673903100000|2023-01-16 21:05:00|676.87|666.77|676.13|666.03|677.07|666.97|675.93|665.83|522
1673903400000|2023-01-16 21:10:00|676.08|665.98|675.06|664.96|676.42|666.32|674.82|664.72|405
1673903700000|2023-01-16 21:15:00|675.1|665|674.7|664.6|676.1|666|672.16|662.06|714
1673904000000|2023-01-16 21:20:00|674.71|664.61|673.14|663.04|674.96|664.86|671.82|661.72|797
1673904300000|2023-01-16 21:25:00|673.16|663.06|673.8|663.7|674.08|663.98|671.48|661.38|813
1673904600000|2023-01-16 21:30:00|673.82|663.72|674.04|663.94|674.88|664.78|672.03|661.93|782
1673904900000|2023-01-16 21:35:00|674.03|663.93|675.89|665.79|676.29|666.19|672.73|662.63|764
1673905200000|2023-01-16 21:40:00|675.93|665.83|675.43|665.33|676.44|666.34|675.35|665.25|495
1673905500000|2023-01-16 21:45:00|675.45|665.35|675.51|665.41|676.46|666.36|675.11|665.01|496
1673905800000|2023-01-16 21:50:00|675.53|665.43|675.32|665.22|676.77|666.67|675.2|665.1|527
1673906100000|2023-01-16 21:55:00|675.23|665.13|675.12|665.02|675.9|665.8|674.6|664.5|531
1673906400000|2023-01-16 22:00:00|675.02|664.92|677.34|667.24|677.55|667.45|674.94|664.84|435
1673906700000|2023-01-16 22:05:00|677.35|667.25|677.3|667.2|677.71|667.61|676.74|666.64|397
1673907000000|2023-01-16 22:10:00|677.29|667.19|677.94|667.84|678.38|668.28|676.8|666.7|418
1673907300000|2023-01-16 22:15:00|677.95|667.85|677.24|667.14|678.88|668.78|677.24|667.14|464
1673907600000|2023-01-16 22:20:00|677.28|667.18|676.47|666.37|677.31|667.21|676.47|666.37|85
1673907900000|2023-01-16 22:25:00|676.93|666.83|676.82|666.72|677.08|666.98|676.46|666.36|213
1673908200000|2023-01-16 22:30:00|676.84|666.74|674.24|664.14|677.34|667.24|673.79|663.69|291
1673908500000|2023-01-16 22:35:00|674.3|664.2|675.36|665.26|675.53|665.43|673.16|663.06|540
1673908800000|2023-01-16 22:40:00|675.4|665.3|674.65|664.55|675.56|665.46|674.49|664.39|279
1673909100000|2023-01-16 22:45:00|674.64|664.54|673.55|663.45|674.85|664.75|673.55|663.45|122
1673909400000|2023-01-16 22:50:00|673.56|663.46|674.47|664.37|674.58|664.48|673.32|663.22|326
1673909700000|2023-01-16 22:55:00|674.46|664.36|672.66|662.56|675.23|665.13|672.33|662.23|395
1673910000000|2023-01-16 23:00:00|672.65|662.55|672.54|662.44|673.68|663.58|671.15|661.05|605
1673910300000|2023-01-16 23:05:00|672.56|662.46|670.08|659.98|673.09|662.99|670.02|659.92|548
1673910600000|2023-01-16 23:10:00|670.12|660.02|669.38|659.28|670.46|660.36|668.61|658.51|672
1673910900000|2023-01-16 23:15:00|669.36|659.26|673.19|663.09|673.43|663.33|669.36|659.26|552
1673911200000|2023-01-16 23:20:00|673.15|663.05|672.67|662.57|673.47|663.37|671.55|661.45|435
1673911500000|2023-01-16 23:25:00|672.65|662.55|673.19|663.09|674.27|664.17|672.65|662.55|478
1673911800000|2023-01-16 23:30:00|673.4|663.3|672.87|662.77|673.6|663.5|672.8|662.7|415
1673912100000|2023-01-16 23:35:00|672.84|662.74|672.43|662.33|673.01|662.91|671.08|660.98|317
1673912400000|2023-01-16 23:40:00|672.42|662.32|671.71|661.61|672.47|662.37|671.28|661.18|342
1673912700000|2023-01-16 23:45:00|671.72|661.62|671.26|661.16|672.44|662.34|670.96|660.86|428
1673913000000|2023-01-16 23:50:00|671.34|661.24|671.8|661.7|672.42|662.32|671.26|661.16|388
1673913300000|2023-01-16 23:55:00|671.84|661.74|672.05|661.95|672.08|661.98|670.93|660.83|444
1673913600000|2023-01-17 00:00:00|672.06|661.96|669.76|659.66|672.23|662.13|666.86|656.76|928
1673913900000|2023-01-17 00:05:00|669.75|659.65|674.67|664.57|675.48|665.38|669.64|659.54|926
1673914200000|2023-01-17 00:10:00|674.53|664.43|674.65|664.55|676.47|666.37|673.3|663.2|919
1673914500000|2023-01-17 00:15:00|674.68|664.58|677.69|667.59|678.04|667.94|673.75|663.65|853
1673914800000|2023-01-17 00:20:00|677.68|667.58|676.31|666.21|678.45|668.35|675.45|665.35|784
1673915100000|2023-01-17 00:25:00|676.3|666.2|675.22|665.12|677.6|667.5|675.16|665.06|551
1673915400000|2023-01-17 00:30:00|675.25|665.15|671.63|661.53|675.3|665.2|669.83|659.73|926
1673915700000|2023-01-17 00:35:00|671.64|661.54|674.62|664.52|675.48|665.38|670.63|660.53|818
1673916000000|2023-01-17 00:40:00|674.5|664.4|672.94|662.84|674.62|664.52|671.13|661.03|690
1673916300000|2023-01-17 00:45:00|672.93|662.83|670.18|660.08|674.52|664.42|669.5|659.4|815
1673916600000|2023-01-17 00:50:00|670.21|660.11|669.7|659.6|670.48|660.38|667.8|657.7|826
1673916900000|2023-01-17 00:55:00|669.69|659.59|671.22|661.12|671.36|661.26|668.34|658.24|785
1673917200000|2023-01-17 01:00:00|671.29|661.19|673.47|663.37|673.47|663.37|670.29|660.19|726
1673917500000|2023-01-17 01:05:00|673.5|663.4|671.11|661.01|674.19|664.09|670.19|660.09|671
1673917800000|2023-01-17 01:10:00|671.09|660.99|666.84|656.74|671.87|661.77|659.78|649.68|883
1673918100000|2023-01-17 01:15:00|666.8|656.7|666.96|656.86|669.68|659.58|666.66|656.56|990
1673918400000|2023-01-17 01:20:00|666.98|656.88|664.64|654.54|667.18|657.08|663.81|653.71|937
1673918700000|2023-01-17 01:25:00|664.6|654.5|667.72|657.62|668.35|658.25|664.6|654.5|732
1673919000000|2023-01-17 01:30:00|667.73|657.63|669.15|659.05|669.53|659.43|667.42|657.32|564
1673919300000|2023-01-17 01:35:00|669.12|659.02|669.51|659.41|669.51|659.41|666.83|656.73|639
1673919600000|2023-01-17 01:40:00|669.5|659.4|669.63|659.53|670.69|660.59|668.86|658.76|572
1673919900000|2023-01-17 01:45:00|669.64|659.54|669.69|659.59|670.85|660.75|669.35|659.25|482
1673920200000|2023-01-17 01:50:00|669.67|659.57|668.6|658.5|669.97|659.87|668.24|658.14|420
1673920500000|2023-01-17 01:55:00|668.61|658.51|670.63|660.53|671.3|661.2|668.6|658.5|518
1673920800000|2023-01-17 02:00:00|670.61|660.51|671.12|661.02|671.91|661.81|670.48|660.38|550
1673921100000|2023-01-17 02:05:00|671.04|660.94|669.74|659.64|671.26|661.16|669.52|659.42|512
1673921400000|2023-01-17 02:10:00|669.75|659.65|667.45|657.35|669.86|659.76|667.35|657.25|448
1673921700000|2023-01-17 02:15:00|667.42|657.32|669.27|659.17|669.32|659.22|665.54|655.44|572
1673922000000|2023-01-17 02:20:00|669.25|659.15|670.5|660.4|670.73|660.63|669.05|658.95|499
1673922300000|2023-01-17 02:25:00|670.51|660.41|668.39|658.29|670.71|660.61|668.34|658.24|432
1673922600000|2023-01-17 02:30:00|668.4|658.3|669.58|659.48|669.69|659.59|668.2|658.1|422
1673922900000|2023-01-17 02:35:00|669.6|659.5|669.7|659.6|669.81|659.71|669.16|659.06|249
1673923200000|2023-01-17 02:40:00|669.64|659.54|669.45|659.35|670.42|660.32|669.3|659.2|418
1673923500000|2023-01-17 02:45:00|669.47|659.37|671.36|661.26|671.58|661.48|669.41|659.31|420
1673923800000|2023-01-17 02:50:00|671.37|661.27|671.37|661.27|671.92|661.82|670.59|660.49|392
1673924100000|2023-01-17 02:55:00|671.36|661.26|671.52|661.42|671.8|661.7|670.4|660.3|432
1673924400000|2023-01-17 03:00:00|671.53|661.43|671.58|661.48|671.76|661.66|670.5|660.4|518
1673924700000|2023-01-17 03:05:00|671.59|661.49|670.63|660.53|671.61|661.51|670.26|660.16|336
1673925000000|2023-01-17 03:10:00|670.65|660.55|671.34|661.24|671.44|661.34|670.45|660.35|385
1673925300000|2023-01-17 03:15:00|671.33|661.23|672.24|662.14|672.37|662.27|670.48|660.38|387
1673925600000|2023-01-17 03:20:00|672.25|662.15|672.37|662.27|672.56|662.46|671.49|661.39|370
1673925900000|2023-01-17 03:25:00|672.36|662.26|673.55|663.45|673.62|663.52|672.36|662.26|263
1673926200000|2023-01-17 03:30:00|673.54|663.44|673.71|663.61|673.88|663.78|673.09|662.99|306
1673926500000|2023-01-17 03:35:00|673.72|663.62|674.03|663.93|674.3|664.2|673.2|663.1|382
1673926800000|2023-01-17 03:40:00|674.02|663.92|673.97|663.87|674.31|664.21|673.81|663.71|243
1673927100000|2023-01-17 03:45:00|673.9|663.8|671.54|661.44|674.33|664.23|671.37|661.27|419
1673927400000|2023-01-17 03:50:00|671.71|661.61|671.6|661.5|672.26|662.16|671.07|660.97|437
1673927700000|2023-01-17 03:55:00|671.61|661.51|672.36|662.26|672.78|662.68|671.6|661.5|309
1673928000000|2023-01-17 04:00:00|672.37|662.27|671.97|661.87|672.74|662.64|671.63|661.53|475
1673928300000|2023-01-17 04:05:00|671.98|661.88|670.91|660.81|672.6|662.5|670.86|660.76|340
1673928600000|2023-01-17 04:10:00|670.92|660.82|670.61|660.51|671.43|661.33|670.13|660.03|351
1673928900000|2023-01-17 04:15:00|670.56|660.46|672.03|661.93|672.03|661.93|670.56|660.46|286
1673929200000|2023-01-17 04:20:00|672.05|661.95|674.6|664.5|674.78|664.68|672.05|661.95|690
1673929500000|2023-01-17 04:25:00|674.58|664.48|675.86|665.76|676.01|665.91|674.43|664.33|592
1673929800000|2023-01-17 04:30:00|675.88|665.78|674.77|664.67|677.11|667.01|674.6|664.5|700
1673930100000|2023-01-17 04:35:00|674.84|664.74|674.38|664.28|674.98|664.88|673.84|663.74|467
1673930400000|2023-01-17 04:40:00|674.41|664.31|674.43|664.33|675.4|665.3|674.13|664.03|438
1673930700000|2023-01-17 04:45:00|674.44|664.34|673.96|663.86|674.58|664.48|673.37|663.27|337
1673931000000|2023-01-17 04:50:00|673.93|663.83|675.44|665.34|675.52|665.42|673.74|663.64|305
1673931300000|2023-01-17 04:55:00|675.45|665.35|676.44|666.34|676.44|666.34|675.34|665.24|344
1673931600000|2023-01-17 05:00:00|676.45|666.35|677.56|667.46|677.61|667.51|676.42|666.32|431
1673931900000|2023-01-17 05:05:00|677.51|667.41|677.78|667.68|678.48|668.38|676.61|666.51|485
1673932200000|2023-01-17 05:10:00|677.77|667.67|677.75|667.65|678.6|668.5|677.5|667.4|493
1673932500000|2023-01-17 05:15:00|677.78|667.68|675.39|665.29|678.05|667.95|675.01|664.91|620
1673932800000|2023-01-17 05:20:00|675.36|665.26|675.68|665.58|676.08|665.98|675.07|664.97|390
1673933100000|2023-01-17 05:25:00|675.74|665.64|675.28|665.18|676.46|666.36|674.43|664.33|579
1673933400000|2023-01-17 05:30:00|675.29|665.19|676.66|666.56|677.52|667.42|675.29|665.19|485
1673933700000|2023-01-17 05:35:00|676.65|666.55|676.72|666.62|677.49|667.39|676.47|666.37|430
1673934000000|2023-01-17 05:40:00|676.66|666.56|676.72|666.62|677.43|667.33|676.29|666.19|398
1673934300000|2023-01-17 05:45:00|676.8|666.7|676.65|666.55|677.12|667.02|676.05|665.95|358
1673934600000|2023-01-17 05:50:00|676.64|666.54|676.64|666.54|677.36|667.26|676.4|666.3|271
1673934900000|2023-01-17 05:55:00|676.63|666.53|677.46|667.36|677.47|667.37|676.44|666.34|362
1673935200000|2023-01-17 06:00:00|677.33|667.23|676.18|666.08|677.49|667.39|676.15|666.05|294
1673935500000|2023-01-17 06:05:00|676.1|666|676.46|666.36|676.67|666.57|675.85|665.75|376
1673935800000|2023-01-17 06:10:00|676.42|666.32|676|665.9|676.88|666.78|676|665.9|257
1673936100000|2023-01-17 06:15:00|675.97|665.87|677.31|667.21|677.8|667.7|675.97|665.87|390
1673936400000|2023-01-17 06:20:00|677.32|667.22|676.08|665.98|677.41|667.31|676.02|665.92|433
1673936700000|2023-01-17 06:25:00|676.1|666|675.39|665.29|676.47|666.37|674.88|664.78|408
1673937000000|2023-01-17 06:30:00|675.42|665.32|676.68|666.58|677.07|666.97|675.42|665.32|239
1673937300000|2023-01-17 06:35:00|676.67|666.57|676.43|666.33|677.49|667.39|676.4|666.3|279
1673937600000|2023-01-17 06:40:00|676.45|666.35|674.76|664.66|677.03|666.93|674.64|664.54|507
1673937900000|2023-01-17 06:45:00|674.75|664.65|675.63|665.53|675.83|665.73|674.72|664.62|552
1673938200000|2023-01-17 06:50:00|675.64|665.54|674.53|664.43|676.18|666.08|674.48|664.38|431
1673938500000|2023-01-17 06:55:00|674.52|664.42|673.02|662.92|674.53|664.43|672.42|662.32|582
1673938800000|2023-01-17 07:00:00|673.01|662.91|674.28|664.18|674.45|664.35|671.88|661.78|515
1673939100000|2023-01-17 07:05:00|674.27|664.17|675.9|665.8|675.9|665.8|674.15|664.05|413
1673939400000|2023-01-17 07:10:00|675.88|665.78|676.1|666|676.68|666.58|675.39|665.29|469
1673939700000|2023-01-17 07:15:00|676.05|665.95|679.22|669.12|679.44|669.34|676.05|665.95|526
1673940000000|2023-01-17 07:20:00|679.13|669.03|682.04|671.94|682.47|672.37|678.22|668.12|756
1673940300000|2023-01-17 07:25:00|682.03|671.93|678.73|668.63|682.46|672.36|678.7|668.6|644
1673940600000|2023-01-17 07:30:00|678.71|668.61|676.97|666.87|679.08|668.98|676.97|666.87|606
1673940900000|2023-01-17 07:35:00|676.94|666.84|674.91|664.81|677.02|666.92|674.3|664.2|534
1673941200000|2023-01-17 07:40:00|674.95|664.85|675.96|665.86|676.51|666.41|674.95|664.85|442
1673941500000|2023-01-17 07:45:00|675.98|665.88|676.44|666.34|676.81|666.71|675.49|665.39|334
1673941800000|2023-01-17 07:50:00|676.42|666.32|677.27|667.17|678.06|667.96|676.4|666.3|445
1673942100000|2023-01-17 07:55:00|677.29|667.19|677.19|667.09|678.43|668.33|676.76|666.66|441
1673942400000|2023-01-17 08:00:00|677.12|667.02|678.44|668.34|679.01|668.91|676.78|666.68|429
1673942700000|2023-01-17 08:05:00|678.34|668.24|676.92|666.82|678.34|668.24|676.86|666.76|450
1673943000000|2023-01-17 08:10:00|676.91|666.81|679.14|669.04|679.33|669.23|676.75|666.65|458
1673943300000|2023-01-17 08:15:00|679.24|669.14|678.36|668.26|679.41|669.31|677.8|667.7|547
1673943600000|2023-01-17 08:20:00|678.38|668.28|678.78|668.68|679.52|669.42|678.28|668.18|454
1673943900000|2023-01-17 08:25:00|678.76|668.66|679.77|669.67|680|669.9|678.3|668.2|420
1673944200000|2023-01-17 08:30:00|679.78|669.68|677.73|667.63|679.9|669.8|677.35|667.25|411
1673944500000|2023-01-17 08:35:00|677.71|667.61|678.48|668.38|678.94|668.84|677.52|667.42|445
1673944800000|2023-01-17 08:40:00|678.44|668.34|677.26|667.16|678.69|668.59|677.24|667.14|428
1673945100000|2023-01-17 08:45:00|677.29|667.19|678.57|668.47|678.97|668.87|676.9|666.8|388
1673945400000|2023-01-17 08:50:00|678.56|668.46|678.28|668.18|678.61|668.51|677.66|667.56|305
1673945700000|2023-01-17 08:55:00|678.25|668.15|679.67|669.57|679.69|669.59|678.01|667.91|428
1673946000000|2023-01-17 09:00:00|679.66|669.56|680.22|670.12|680.62|670.52|678.95|668.85|527
1673946300000|2023-01-17 09:05:00|680.16|670.06|679.19|669.09|680.75|670.65|678.86|668.76|542
1673946600000|2023-01-17 09:10:00|678.96|668.86|677.43|667.33|679.4|669.3|677.29|667.19|576
1673946900000|2023-01-17 09:15:00|677.41|667.31|676.74|666.64|677.85|667.75|676.51|666.41|436
1673947200000|2023-01-17 09:20:00|676.76|666.66|676.16|666.06|677.47|667.37|675.95|665.85|448
1673947500000|2023-01-17 09:25:00|676.15|666.05|676.13|666.03|676.48|666.38|675.34|665.24|396
1673947800000|2023-01-17 09:30:00|676.01|665.91|676.02|665.92|677.38|667.28|675.87|665.77|495
1673948100000|2023-01-17 09:35:00|675.95|665.85|675.73|665.63|676.28|666.18|675.02|664.92|432
1673948400000|2023-01-17 09:40:00|675.79|665.69|676.2|666.1|676.5|666.4|674.96|664.86|349
1673948700000|2023-01-17 09:45:00|676.28|666.18|676.9|666.8|676.95|666.85|675.58|665.48|336
1673949000000|2023-01-17 09:50:00|676.89|666.79|675.98|665.88|676.89|666.79|675.81|665.71|356
1673949300000|2023-01-17 09:55:00|675.96|665.86|676.4|666.3|676.58|666.48|675.13|665.03|376
1673949600000|2023-01-17 10:00:00|676.39|666.29|674.71|664.61|676.5|666.4|674.52|664.42|380
1673949900000|2023-01-17 10:05:00|674.73|664.63|673.9|663.8|674.92|664.82|673.59|663.49|461
1673950200000|2023-01-17 10:10:00|674.01|663.91|673.89|663.79|674.71|664.61|673.89|663.79|460
1673950500000|2023-01-17 10:15:00|673.93|663.83|674.87|664.77|674.96|664.86|673.39|663.29|439
1673950800000|2023-01-17 10:20:00|674.85|664.75|672.96|662.86|674.85|664.75|672.77|662.67|396
1673951100000|2023-01-17 10:25:00|672.98|662.88|673.13|663.03|673.22|663.12|672.06|661.96|550
1673951400000|2023-01-17 10:30:00|673.07|662.97|673.37|663.27|673.99|663.89|672.58|662.48|487
1673951700000|2023-01-17 10:35:00|673.4|663.3|671.79|661.69|673.41|663.31|671.37|661.27|516
1673952000000|2023-01-17 10:40:00|671.8|661.7|671.78|661.68|672.48|662.38|671.48|661.38|478
1673952300000|2023-01-17 10:45:00|671.85|661.75|673.01|662.91|673.22|663.12|671.62|661.52|478
1673952600000|2023-01-17 10:50:00|673|662.9|673.53|663.43|673.55|663.45|672.49|662.39|386
1673952900000|2023-01-17 10:55:00|673.51|663.41|673.02|662.92|673.92|663.82|672.85|662.75|311
1673953200000|2023-01-17 11:00:00|673.03|662.93|673.66|663.56|673.76|663.66|672.14|662.04|491
1673953500000|2023-01-17 11:05:00|673.65|663.55|673.64|663.54|673.87|663.77|672.35|662.25|553
1673953800000|2023-01-17 11:10:00|673.65|663.55|674.37|664.27|674.4|664.3|673|662.9|461
1673954100000|2023-01-17 11:15:00|674.39|664.29|674.73|664.63|675.07|664.97|674.21|664.11|285
1673954400000|2023-01-17 11:20:00|674.74|664.64|675.34|665.24|675.36|665.26|673.89|663.79|583
1673954700000|2023-01-17 11:25:00|675.37|665.27|675.71|665.61|676.36|666.26|675.03|664.93|557
1673955000000|2023-01-17 11:30:00|675.58|665.48|675.78|665.68|676.88|666.78|675.37|665.27|599
1673955300000|2023-01-17 11:35:00|675.75|665.65|675.45|665.35|676.76|666.66|674.65|664.55|450
1673955600000|2023-01-17 11:40:00|675.44|665.34|675.92|665.82|676.36|666.26|674.75|664.65|414
1673955900000|2023-01-17 11:45:00|675.91|665.81|675.5|665.4|676.09|665.99|675.13|665.03|285
1673956200000|2023-01-17 11:50:00|675.54|665.44|676.62|666.52|676.66|666.56|675.38|665.28|321
1673956500000|2023-01-17 11:55:00|676.63|666.53|677.84|667.74|678.19|668.09|676.55|666.45|564
1673956800000|2023-01-17 12:00:00|678.05|667.95|676.04|665.94|678.37|668.27|675.65|665.55|607
1673957100000|2023-01-17 12:05:00|676.03|665.93|677.94|667.84|678.46|668.36|676.01|665.91|803
1673957400000|2023-01-17 12:10:00|677.92|667.82|678.34|668.24|678.43|668.33|676.71|666.61|594
1673957700000|2023-01-17 12:15:00|678.33|668.23|679.8|669.7|679.96|669.86|678.25|668.15|526
1673958000000|2023-01-17 12:20:00|679.75|669.65|679.85|669.75|680.19|670.09|678.77|668.67|680
1673958300000|2023-01-17 12:25:00|679.8|669.7|680.31|670.21|680.43|670.33|679.25|669.15|484
1673958600000|2023-01-17 12:30:00|680.33|670.23|680.23|670.13|681.53|671.43|680.23|670.13|535
1673958900000|2023-01-17 12:35:00|680.24|670.14|678.74|668.64|680.5|670.4|678.43|668.33|525
1673959200000|2023-01-17 12:40:00|678.73|668.63|678.95|668.85|679|668.9|677.91|667.81|300
1673959500000|2023-01-17 12:45:00|678.99|668.89|677.43|667.33|679.49|669.39|677.35|667.25|457
1673959800000|2023-01-17 12:50:00|677.45|667.35|677.49|667.39|677.78|667.68|675.96|665.86|578
1673960100000|2023-01-17 12:55:00|677.51|667.41|677.25|667.15|678.13|668.03|676.98|666.88|450
1673960400000|2023-01-17 13:00:00|677.26|667.16|675.54|665.44|677.79|667.69|675.14|665.04|621
1673960700000|2023-01-17 13:05:00|675.55|665.45|673.77|663.67|675.69|665.59|673.31|663.21|596
1673961000000|2023-01-17 13:10:00|673.79|663.69|675.45|665.35|675.73|665.63|673.79|663.69|561
1673961300000|2023-01-17 13:15:00|675.36|665.26|676|665.9|676.09|665.99|674.4|664.3|382
1673961600000|2023-01-17 13:20:00|675.96|665.86|675.59|665.49|676.31|666.21|675.41|665.31|339
1673961900000|2023-01-17 13:25:00|675.57|665.47|675.96|665.86|676.06|665.96|674.49|664.39|320
1673962200000|2023-01-17 13:30:00|675.95|665.85|675.84|665.74|676.87|666.77|674.95|664.85|591
1673962500000|2023-01-17 13:35:00|675.83|665.73|675.38|665.28|675.99|665.89|674.84|664.74|440
1673962800000|2023-01-17 13:40:00|675.39|665.29|675.06|664.96|675.7|665.6|674.81|664.71|403
1673963100000|2023-01-17 13:45:00|675.11|665.01|676.05|665.95|676.12|666.02|674.58|664.48|402
1673963400000|2023-01-17 13:50:00|676.08|665.98|676.5|666.4|676.6|666.5|676.06|665.96|368
1673963700000|2023-01-17 13:55:00|676.55|666.45|676.28|666.18|676.84|666.74|676.1|666|373
1673964000000|2023-01-17 14:00:00|676.3|666.2|678.51|668.41|678.52|668.42|676.22|666.12|439
1673964300000|2023-01-17 14:05:00|678.48|668.38|680.3|670.2|680.66|670.56|678.25|668.15|773
1673964600000|2023-01-17 14:10:00|680.31|670.21|681.87|671.77|681.97|671.87|679.57|669.47|810
1673964900000|2023-01-17 14:15:00|681.88|671.78|681.49|671.39|682.5|672.4|680.4|670.3|713
1673965200000|2023-01-17 14:20:00|681.5|671.4|686.36|676.26|687.31|677.21|681.47|671.37|884
1673965500000|2023-01-17 14:25:00|686.37|676.27|679.45|669.35|687.48|677.38|678.64|668.54|1073
1673965800000|2023-01-17 14:30:00|679.44|669.34|675.78|665.68|681.61|671.51|673.79|663.69|1067
1673966100000|2023-01-17 14:35:00|675.79|665.69|672.95|662.85|677.15|667.05|670.72|660.62|1084
1673966400000|2023-01-17 14:40:00|672.91|662.81|676.35|666.25|676.6|666.5|671.48|661.38|952
1673966700000|2023-01-17 14:45:00|676.26|666.16|678.31|668.21|679.57|669.47|674.63|664.53|960
1673967000000|2023-01-17 14:50:00|678.33|668.23|679.61|669.51|679.72|669.62|676.43|666.33|875
1673967300000|2023-01-17 14:55:00|679.6|669.5|681.26|671.16|681.57|671.47|678.59|668.49|927
1673967600000|2023-01-17 15:00:00|681.24|671.14|684.35|674.25|684.61|674.51|680.82|670.72|949
1673967900000|2023-01-17 15:05:00|684.36|674.26|686.23|676.13|688.03|677.93|684.03|673.93|908
1673968200000|2023-01-17 15:10:00|686.26|676.16|681.55|671.45|686.37|676.27|681.51|671.41|883
1673968500000|2023-01-17 15:15:00|681.49|671.39|686.54|676.44|686.6|676.5|681.28|671.18|792
1673968800000|2023-01-17 15:20:00|686.48|676.38|685.09|674.99|687.57|677.47|684.5|674.4|845
1673969100000|2023-01-17 15:25:00|685.19|675.09|687.25|677.15|689.29|679.19|684.89|674.79|826
1673969400000|2023-01-17 15:30:00|687.23|677.13|684.62|674.52|687.3|677.2|683.35|673.25|874
1673969700000|2023-01-17 15:35:00|684.67|674.57|680.28|670.18|684.68|674.58|679.97|669.87|830
1673970000000|2023-01-17 15:40:00|680.27|670.17|677.52|667.42|681|670.9|674.05|663.95|998
1673970300000|2023-01-17 15:45:00|677.53|667.43|679.19|669.09|679.39|669.29|674.85|664.75|897
1673970600000|2023-01-17 15:50:00|679.17|669.07|676.55|666.45|679.17|669.07|676.04|665.94|818
1673970900000|2023-01-17 15:55:00|676.52|666.42|676.75|666.65|677.6|667.5|675.33|665.23|730
1673971200000|2023-01-17 16:00:00|676.74|666.64|677.87|667.77|677.87|667.77|674.12|664.02|798
1673971500000|2023-01-17 16:05:00|677.86|667.76|676.18|666.08|678.43|668.33|673.96|663.86|787
1673971800000|2023-01-17 16:10:00|676.17|666.07|672.85|662.75|676.19|666.09|671.85|661.75|876
1673972100000|2023-01-17 16:15:00|672.83|662.73|675.43|665.33|675.67|665.57|672.55|662.45|742
1673972400000|2023-01-17 16:20:00|675.4|665.3|675.51|665.41|676.4|666.3|674.64|664.54|674
1673972700000|2023-01-17 16:25:00|675.52|665.42|676.86|666.76|677.48|667.38|674.81|664.71|737
1673973000000|2023-01-17 16:30:00|676.83|666.73|675.46|665.36|677.63|667.53|675.44|665.34|736
1673973300000|2023-01-17 16:35:00|675.47|665.37|675.5|665.4|675.64|665.54|673.16|663.06|589
1673973600000|2023-01-17 16:40:00|675.48|665.38|676.93|666.83|677.44|667.34|674.83|664.73|642
1673973900000|2023-01-17 16:45:00|676.92|666.82|677.48|667.38|678.13|668.03|676.72|666.62|644
1673974200000|2023-01-17 16:50:00|677.47|667.37|676.06|665.96|677.59|667.49|675.92|665.82|618
1673974500000|2023-01-17 16:55:00|676.03|665.93|674.95|664.85|676.06|665.96|673.99|663.89|641
1673974800000|2023-01-17 17:00:00|674.96|664.86|676.14|666.04|676.14|666.04|673.54|663.44|676
1673975100000|2023-01-17 17:05:00|676.16|666.06|674.35|664.25|676.17|666.07|674.23|664.13|626
1673975400000|2023-01-17 17:10:00|674.28|664.18|672.55|662.45|674.54|664.44|672.49|662.39|683
1673975700000|2023-01-17 17:15:00|672.56|662.46|670.58|660.48|673.44|663.34|668.23|658.13|753
1673976000000|2023-01-17 17:20:00|670.54|660.44|669.69|659.59|671.71|661.61|669.1|659|744
1673976300000|2023-01-17 17:25:00|669.68|659.58|671.53|661.43|671.96|661.86|669.02|658.92|669
1673976600000|2023-01-17 17:30:00|671.52|661.42|671.84|661.74|672.49|662.39|670.78|660.68|625
1673976900000|2023-01-17 17:35:00|671.81|661.71|672.89|662.79|673.45|663.35|671.49|661.39|547
1673977200000|2023-01-17 17:40:00|672.9|662.8|673.33|663.23|673.52|663.42|672.19|662.09|464
1673977500000|2023-01-17 17:45:00|673.3|663.2|674.29|664.19|674.67|664.57|673|662.9|487
1673977800000|2023-01-17 17:50:00|674.27|664.17|674.43|664.33|674.65|664.55|673.97|663.87|347
1673978100000|2023-01-17 17:55:00|674.42|664.32|676.01|665.91|676.15|666.05|674.02|663.92|619
1673978400000|2023-01-17 18:00:00|675.98|665.88|676.17|666.07|676.2|666.1|674.76|664.66|570
1673978700000|2023-01-17 18:05:00|676.16|666.06|676.61|666.51|676.67|666.57|675.81|665.71|471
1673979000000|2023-01-17 18:10:00|676.6|666.5|676.13|666.03|676.68|666.58|675.91|665.81|438
1673979300000|2023-01-17 18:15:00|676.14|666.04|677.94|667.84|678.52|668.42|676.08|665.98|604
1673979600000|2023-01-17 18:20:00|677.95|667.85|676.6|666.5|678.03|667.93|676.25|666.15|568
1673979900000|2023-01-17 18:25:00|676.61|666.51|677.63|667.53|678.08|667.98|676.04|665.94|575
1673980200000|2023-01-17 18:30:00|677.65|667.55|678.47|668.37|679.17|669.07|677.61|667.51|653
1673980500000|2023-01-17 18:35:00|678.48|668.38|679.42|669.32|679.74|669.64|678.4|668.3|619
1673980800000|2023-01-17 18:40:00|679.41|669.31|679.77|669.67|680.57|670.47|679.39|669.29|665
1673981100000|2023-01-17 18:45:00|679.75|669.65|681.37|671.27|681.43|671.33|678.51|668.41|623
1673981400000|2023-01-17 18:50:00|681.38|671.28|682.31|672.21|682.48|672.38|680.94|670.84|686
1673981700000|2023-01-17 18:55:00|682.34|672.24|682.29|672.19|682.36|672.26|680.27|670.17|675
1673982000000|2023-01-17 19:00:00|682.27|672.17|681.42|671.32|682.61|672.51|681.18|671.08|687
1673982300000|2023-01-17 19:05:00|681.43|671.33|681.06|670.96|682.8|672.7|681.01|670.91|646
1673982600000|2023-01-17 19:10:00|681.07|670.97|680.87|670.77|682.26|672.16|680.27|670.17|701
1673982900000|2023-01-17 19:15:00|680.81|670.71|681.3|671.2|681.75|671.65|679.81|669.71|737
1673983200000|2023-01-17 19:20:00|681.31|671.21|682.17|672.07|682.25|672.15|680.91|670.81|532
1673983500000|2023-01-17 19:25:00|682.16|672.06|683.03|672.93|683.04|672.94|682.16|672.06|408
1673983800000|2023-01-17 19:30:00|683|672.9|684.01|673.91|684.27|674.17|683|672.9|606
1673984100000|2023-01-17 19:35:00|684|673.9|684.28|674.18|685.43|675.33|683.93|673.83|491
1673984400000|2023-01-17 19:40:00|684.25|674.15|692.32|682.22|693.61|683.51|683.49|673.39|788
1673984700000|2023-01-17 19:45:00|692.27|682.17|693.13|683.03|693.85|683.75|691.09|680.99|881
1673985000000|2023-01-17 19:50:00|693.12|683.02|693.92|683.82|694.1|684|691.54|681.44|791
1673985300000|2023-01-17 19:55:00|693.95|683.85|691.5|681.4|693.95|683.85|691.32|681.22|717
1673985600000|2023-01-17 20:00:00|691.47|681.37|693.43|683.33|694.04|683.94|689.62|679.52|750
1673985900000|2023-01-17 20:05:00|693.44|683.34|695.43|685.33|695.61|685.51|691.83|681.73|593
1673986200000|2023-01-17 20:10:00|695.44|685.34|697.24|687.14|698.19|688.09|695.44|685.34|772
1673986500000|2023-01-17 20:15:00|697.28|687.18|697.57|687.47|698.5|688.4|696.93|686.83|601
1673986800000|2023-01-17 20:20:00|697.6|687.5|696.57|686.47|698.53|688.43|695.92|685.82|689
1673987100000|2023-01-17 20:25:00|696.56|686.46|695.42|685.32|697.13|687.03|695.38|685.28|455
1673987400000|2023-01-17 20:30:00|695.58|685.48|695|684.9|696.98|686.88|694.06|683.96|726
1673987700000|2023-01-17 20:35:00|695.02|684.92|693.79|683.69|695.31|685.21|693.79|683.69|564
1673988000000|2023-01-17 20:40:00|693.77|683.67|692.43|682.33|694.02|683.92|692.15|682.05|509
1673988300000|2023-01-17 20:45:00|692.41|682.31|691.33|681.23|692.68|682.58|689.63|679.53|695
1673988600000|2023-01-17 20:50:00|691.2|681.1|688.92|678.82|691.2|681.1|688.72|678.62|670
1673988900000|2023-01-17 20:55:00|689.12|679.02|692.55|682.45|692.92|682.82|688.75|678.65|809
1673989200000|2023-01-17 21:00:00|692.58|682.48|689.38|679.28|692.95|682.85|689.31|679.21|721
1673989500000|2023-01-17 21:05:00|689.25|679.15|689.62|679.52|690.46|680.36|688.23|678.13|589
1673989800000|2023-01-17 21:10:00|689.61|679.51|689.08|678.98|690.26|680.16|688.58|678.48|536
1673990100000|2023-01-17 21:15:00|689.1|679|687.82|677.72|689.28|679.18|687.45|677.35|647
1673990400000|2023-01-17 21:20:00|687.83|677.73|689.08|678.98|689.79|679.69|687.52|677.42|582
1673990700000|2023-01-17 21:25:00|689.07|678.97|690.46|680.36|690.51|680.41|687.9|677.8|449
1673991000000|2023-01-17 21:30:00|690.45|680.35|688.75|678.65|690.51|680.41|687.81|677.71|621
1673991300000|2023-01-17 21:35:00|688.72|678.62|689.34|679.24|689.47|679.37|687.49|677.39|494
1673991600000|2023-01-17 21:40:00|689.32|679.22|686.45|676.35|689.34|679.24|686.1|676|616
1673991900000|2023-01-17 21:45:00|686.43|676.33|692.46|682.36|692.48|682.38|684.07|673.97|942
1673992200000|2023-01-17 21:50:00|692.45|682.35|698.07|687.97|698.2|688.1|692.22|682.12|959
1673992500000|2023-01-17 21:55:00|698.09|687.99|702.35|692.25|704.41|694.31|696.99|686.89|953
1673992800000|2023-01-17 22:00:00|702.24|692.14|703.37|693.27|704.18|694.08|698.3|688.2|847
1673993100000|2023-01-17 22:05:00|703.38|693.28|700.73|690.63|703.38|693.28|699.26|689.16|772
1673993400000|2023-01-17 22:10:00|700.74|690.64|701.41|691.31|701.5|691.4|698.48|688.38|611
1673993700000|2023-01-17 22:15:00|701.4|691.3|697.64|687.54|701.86|691.76|697.29|687.19|636
1673994000000|2023-01-17 22:20:00|697.46|687.36|696.58|686.48|698.79|688.69|695.68|685.58|639
1673994300000|2023-01-17 22:25:00|696.59|686.49|698.86|688.76|699.63|689.53|695.51|685.41|569
1673994600000|2023-01-17 22:30:00|698.87|688.77|692.59|682.49|698.91|688.81|692.5|682.4|698
1673994900000|2023-01-17 22:35:00|692.6|682.5|695.01|684.91|695.29|685.19|691.75|681.65|795
1673995200000|2023-01-17 22:40:00|695|684.9|695.91|685.81|696.61|686.51|694.84|684.74|461
1673995500000|2023-01-17 22:45:00|695.92|685.82|697.2|687.1|697.41|687.31|694.79|684.69|508
1673995800000|2023-01-17 22:50:00|697.22|687.12|698.17|688.07|698.55|688.45|696.55|686.45|603
1673996100000|2023-01-17 22:55:00|698.16|688.06|694.67|684.57|698.23|688.13|692.38|682.28|686
1673996400000|2023-01-17 23:00:00|694.63|684.53|690.55|680.45|694.68|684.58|689.32|679.22|935
1673996700000|2023-01-17 23:05:00|690.56|680.46|693.52|683.42|693.75|683.65|690.53|680.43|752
1673997000000|2023-01-17 23:10:00|693.39|683.29|694.29|684.19|694.86|684.76|693.34|683.24|608
1673997300000|2023-01-17 23:15:00|694.31|684.21|692.79|682.69|694.65|684.55|692.26|682.16|663
1673997600000|2023-01-17 23:20:00|692.67|682.57|690.25|680.15|693.42|683.32|690.25|680.15|793
1673997900000|2023-01-17 23:25:00|690.24|680.14|690.51|680.41|691.5|681.4|689.44|679.34|616
1673998200000|2023-01-17 23:30:00|690.53|680.43|689.53|679.43|692.23|682.13|688.73|678.63|646
1673998500000|2023-01-17 23:35:00|689.51|679.41|687.93|677.83|689.78|679.68|686.69|676.59|833
1673998800000|2023-01-17 23:40:00|687.92|677.82|687.95|677.85|688.01|677.91|684.65|674.55|797
1673999100000|2023-01-17 23:45:00|687.82|677.72|688.19|678.09|688.74|678.64|685.79|675.69|754
1673999400000|2023-01-17 23:50:00|688.2|678.1|687.54|677.44|688.66|678.56|686.86|676.76|680
1673999700000|2023-01-17 23:55:00|687.64|677.54|685.55|675.45|687.7|677.6|684.88|674.78|820
1674000000000|2023-01-18 00:00:00|685.78|675.68|687.63|677.53|687.88|677.78|685.46|675.36|900
1674000300000|2023-01-18 00:05:00|687.66|677.56|687.43|677.33|688.59|678.49|685.56|675.46|860
1674000600000|2023-01-18 00:10:00|687.47|677.37|683.34|673.24|687.52|677.42|682.52|672.42|794
1674000900000|2023-01-18 00:15:00|683.35|673.25|685.96|675.86|687.23|677.13|682.66|672.56|788
1674001200000|2023-01-18 00:20:00|686.02|675.92|688.62|678.52|689.05|678.95|686.02|675.92|753
1674001500000|2023-01-18 00:25:00|688.61|678.51|690.67|680.57|691.84|681.74|688.61|678.51|615
1674001800000|2023-01-18 00:30:00|690.66|680.56|692.35|682.25|693.66|683.56|690.66|680.56|734
1674002100000|2023-01-18 00:35:00|692.36|682.26|692.17|682.07|693.19|683.09|691.01|680.91|687
1674002400000|2023-01-18 00:40:00|692.07|681.97|691.33|681.23|692.68|682.58|690.8|680.7|649
1674002700000|2023-01-18 00:45:00|691.36|681.26|690.94|680.84|691.4|681.3|689.6|679.5|561
1674003000000|2023-01-18 00:50:00|690.92|680.82|688.72|678.62|691.32|681.22|688.08|677.98|568
1674003300000|2023-01-18 00:55:00|688.71|678.61|688.23|678.13|689.56|679.46|687.75|677.65|593
1674003600000|2023-01-18 01:00:00|688.22|678.12|690.48|680.38|691.64|681.54|688.22|678.12|790
1674003900000|2023-01-18 01:05:00|690.53|680.43|693.31|683.21|693.44|683.34|690.53|680.43|720
1674004200000|2023-01-18 01:10:00|693.37|683.27|691.99|681.89|694.22|684.12|691.34|681.24|819
1674004500000|2023-01-18 01:15:00|691.98|681.88|689.36|679.26|692.5|682.4|689.25|679.15|693
1674004800000|2023-01-18 01:20:00|689.33|679.23|687.13|677.03|690.03|679.93|686.79|676.69|693
1674005100000|2023-01-18 01:25:00|687.1|677|686.74|676.64|687.14|677.04|685.66|675.56|597
1674005400000|2023-01-18 01:30:00|686.73|676.63|686.59|676.49|688.16|678.06|685.94|675.84|537
1674005700000|2023-01-18 01:35:00|686.58|676.48|688.81|678.71|688.88|678.78|686.45|676.35|477
1674006000000|2023-01-18 01:40:00|688.8|678.7|689.66|679.56|690.26|680.16|688.47|678.37|570
1674006300000|2023-01-18 01:45:00|689.68|679.58|689.42|679.32|690.15|680.05|688.77|678.67|587
1674006600000|2023-01-18 01:50:00|689.4|679.3|692.55|682.45|692.59|682.49|688.97|678.87|651
1674006900000|2023-01-18 01:55:00|692.54|682.44|695.27|685.17|695.27|685.17|691.91|681.81|774
1674007200000|2023-01-18 02:00:00|695.25|685.15|693.1|683|695.62|685.52|692.57|682.47|823
1674007500000|2023-01-18 02:05:00|693.09|682.99|692.87|682.77|693.95|683.85|692.5|682.4|696
1674007800000|2023-01-18 02:10:00|692.91|682.81|694.05|683.95|694.63|684.53|692.08|681.98|685
1674008100000|2023-01-18 02:15:00|694.07|683.97|697.16|687.06|697.19|687.09|694.01|683.91|687
1674008400000|2023-01-18 02:20:00|697.14|687.04|697.48|687.38|697.61|687.51|696.51|686.41|664
1674008700000|2023-01-18 02:25:00|697.49|687.39|697.27|687.17|699.32|689.22|697.02|686.92|687
1674009000000|2023-01-18 02:30:00|697.25|687.15|694.36|684.26|697.4|687.3|694.3|684.2|719
1674009300000|2023-01-18 02:35:00|694.33|684.23|695.56|685.46|697.63|687.53|693.79|683.69|789
1674009600000|2023-01-18 02:40:00|695.55|685.45|701.79|691.69|702.29|692.19|695.07|684.97|967
1674009900000|2023-01-18 02:45:00|701.8|691.7|701.2|691.1|703.23|693.13|699.97|689.87|951
1674010200000|2023-01-18 02:50:00|701.21|691.11|699.69|689.59|702.54|692.44|698.36|688.26|798
1674010500000|2023-01-18 02:55:00|699.68|689.58|699.77|689.67|700.77|690.67|698.86|688.76|772
1674010800000|2023-01-18 03:00:00|699.74|689.64|700.06|689.96|700.38|690.28|698.29|688.19|716
1674011100000|2023-01-18 03:05:00|700.07|689.97|700.63|690.53|700.93|690.83|698.51|688.41|728
1674011400000|2023-01-18 03:10:00|700.62|690.52|702.02|691.92|702.13|692.03|699.43|689.33|749
1674011700000|2023-01-18 03:15:00|701.92|691.82|702.55|692.45|703.31|693.21|701.6|691.5|729
1674012000000|2023-01-18 03:20:00|702.57|692.47|700.58|690.48|702.69|692.59|700.3|690.2|604
1674012300000|2023-01-18 03:25:00|700.65|690.55|700.49|690.39|701.01|690.91|699.06|688.96|646
1674012600000|2023-01-18 03:30:00|700.46|690.36|698.32|688.22|700.55|690.45|697.97|687.87|554
1674012900000|2023-01-18 03:35:00|698.33|688.23|697.99|687.89|699.38|689.28|697.67|687.57|538
1674013200000|2023-01-18 03:40:00|698|687.9|697.02|686.92|698.8|688.7|696.93|686.83|522
1674013500000|2023-01-18 03:45:00|697.03|686.93|698.75|688.65|699.03|688.93|696.5|686.4|513
1674013800000|2023-01-18 03:50:00|698.73|688.63|698.61|688.51|699.56|689.46|698.58|688.48|300
1674014100000|2023-01-18 03:55:00|698.63|688.53|697.53|687.43|699.43|689.33|697.37|687.27|451
1674014400000|2023-01-18 04:00:00|697.54|687.44|695.87|685.77|698.3|688.2|695.86|685.76|567
1674014700000|2023-01-18 04:05:00|695.81|685.71|695.69|685.59|696.31|686.21|695.01|684.91|463
1674015000000|2023-01-18 04:10:00|695.71|685.61|697.66|687.56|698.09|687.99|695.56|685.46|561
1674015300000|2023-01-18 04:15:00|697.67|687.57|697.4|687.3|698|687.9|696.17|686.07|442
1674015600000|2023-01-18 04:20:00|697.43|687.33|696.79|686.69|697.49|687.39|696.16|686.06|357
1674015900000|2023-01-18 04:25:00|696.82|686.72|697.63|687.53|697.81|687.71|696.72|686.62|292
1674016200000|2023-01-18 04:30:00|697.64|687.54|695.99|685.89|698.02|687.92|695.56|685.46|368
1674016500000|2023-01-18 04:35:00|696|685.9|695.65|685.55|696.4|686.3|695.29|685.19|315
1674016800000|2023-01-18 04:40:00|695.64|685.54|696.35|686.25|696.56|686.46|695.04|684.94|503
1674017100000|2023-01-18 04:45:00|696.34|686.24|696.2|686.1|696.38|686.28|695.33|685.23|422
1674017400000|2023-01-18 04:50:00|696.18|686.08|699.13|689.03|699.46|689.36|696|685.9|451
1674017700000|2023-01-18 04:55:00|699.14|689.04|698.28|688.18|699.35|689.25|697.36|687.26|421
1674018000000|2023-01-18 05:00:00|698.29|688.19|696.37|686.27|698.69|688.59|696.37|686.27|299
1674018300000|2023-01-18 05:05:00|696.36|686.26|696.41|686.31|696.54|686.44|695.66|685.56|366
1674018600000|2023-01-18 05:10:00|696.42|686.32|696.92|686.82|696.92|686.82|696.39|686.29|320
1674018900000|2023-01-18 05:15:00|696.93|686.83|695.61|685.51|697.39|687.29|695.52|685.42|322
1674019200000|2023-01-18 05:20:00|695.6|685.5|695.64|685.54|695.99|685.89|695.39|685.29|366
1674019500000|2023-01-18 05:25:00|695.63|685.53|695.27|685.17|696.39|686.29|694.98|684.88|364
1674019800000|2023-01-18 05:30:00|695.23|685.13|693.53|683.43|695.34|685.24|693.52|683.42|365
1674020100000|2023-01-18 05:35:00|693.54|683.44|695.36|685.26|695.47|685.37|693.49|683.39|399
1674020400000|2023-01-18 05:40:00|695.39|685.29|695.01|684.91|695.76|685.66|694.48|684.38|353
1674020700000|2023-01-18 05:45:00|695.03|684.93|696.08|685.98|696.41|686.31|694.76|684.66|362
1674021000000|2023-01-18 05:50:00|695.95|685.85|696.51|686.41|696.56|686.46|695.67|685.57|330
1674021300000|2023-01-18 05:55:00|696.35|686.25|694.96|684.86|696.35|686.25|694.86|684.76|305
1674021600000|2023-01-18 06:00:00|694.95|684.85|695.47|685.37|695.77|685.67|694.6|684.5|371
1674021900000|2023-01-18 06:05:00|695.46|685.36|692.35|682.25|695.49|685.39|691.74|681.64|418
1674022200000|2023-01-18 06:10:00|692.38|682.28|693.17|683.07|694.5|684.4|692.35|682.25|420
1674022500000|2023-01-18 06:15:00|693.18|683.08|692.27|682.17|693.74|683.64|692.03|681.93|382
1674022800000|2023-01-18 06:20:00|692.28|682.18|691.71|681.61|692.71|682.61|691.42|681.32|439
1674023100000|2023-01-18 06:25:00|691.7|681.6|693.42|683.32|693.58|683.48|691.66|681.56|440
1674023400000|2023-01-18 06:30:00|693.38|683.28|691.7|681.6|693.72|683.62|691.6|681.5|392
1674023700000|2023-01-18 06:35:00|691.71|681.61|691.82|681.72|691.93|681.83|691.27|681.17|260
1674024000000|2023-01-18 06:40:00|691.83|681.73|691.54|681.44|692.45|682.35|691.3|681.2|339
1674024300000|2023-01-18 06:45:00|691.52|681.42|688.56|678.46|691.52|681.42|687.83|677.73|381
1674024600000|2023-01-18 06:50:00|688.55|678.45|689.47|679.37|689.61|679.51|688.36|678.26|473
1674024900000|2023-01-18 06:55:00|689.46|679.36|690.22|680.12|690.26|680.16|688.91|678.81|406
1674025200000|2023-01-18 07:00:00|690.18|680.08|688.33|678.23|690.27|680.17|687.83|677.73|441
1674025500000|2023-01-18 07:05:00|688.3|678.2|688.22|678.12|688.78|678.68|686.93|676.83|592
1674025800000|2023-01-18 07:10:00|688.24|678.14|690.37|680.27|690.38|680.28|687.96|677.86|453
1674026100000|2023-01-18 07:15:00|690.38|680.28|689.39|679.29|690.89|680.79|688.95|678.85|492
1674026400000|2023-01-18 07:20:00|689.4|679.3|688.63|678.53|690.25|680.15|688.63|678.53|283
1674026700000|2023-01-18 07:25:00|688.59|678.49|689.07|678.97|690.29|680.19|688.45|678.35|426
1674027000000|2023-01-18 07:30:00|689.09|678.99|688.5|678.4|689.52|679.42|688.3|678.2|409
1674027300000|2023-01-18 07:35:00|688.52|678.42|688.78|678.68|690.32|680.22|688.45|678.35|437
1674027600000|2023-01-18 07:40:00|688.77|678.67|688.39|678.29|689.26|679.16|688.12|678.02|398
1674027900000|2023-01-18 07:45:00|688.32|678.22|689.29|679.19|689.73|679.63|688.29|678.19|385
1674028200000|2023-01-18 07:50:00|689.3|679.2|690.61|680.51|690.73|680.63|689.26|679.16|379
1674028500000|2023-01-18 07:55:00|690.63|680.53|690.86|680.76|691.02|680.92|690.21|680.11|365
1674028800000|2023-01-18 08:00:00|690.81|680.71|689.44|679.34|691.14|681.04|688.74|678.64|489
1674029100000|2023-01-18 08:05:00|689.43|679.33|688.35|678.25|690.42|680.32|688.03|677.93|494
1674029400000|2023-01-18 08:10:00|688.34|678.24|686.7|676.6|688.6|678.5|686.44|676.34|552
1674029700000|2023-01-18 08:15:00|686.71|676.61|681.54|671.44|686.79|676.69|680.75|670.65|673
1674030000000|2023-01-18 08:20:00|681.55|671.45|682.85|672.75|683.75|673.65|677.56|667.46|859
1674030300000|2023-01-18 08:25:00|682.84|672.74|683.4|673.3|683.58|673.48|681.77|671.67|694
1674030600000|2023-01-18 08:30:00|683.39|673.29|684.21|674.11|684.28|674.18|680.53|670.43|657
1674030900000|2023-01-18 08:35:00|684.22|674.12|683.74|673.64|684.47|674.37|682.45|672.35|438
1674031200000|2023-01-18 08:40:00|683.76|673.66|683.15|673.05|684.27|674.17|682.57|672.47|489
1674031500000|2023-01-18 08:45:00|683.14|673.04|683.21|673.11|683.33|673.23|681.62|671.52|498
1674031800000|2023-01-18 08:50:00|683.19|673.09|681.12|671.02|683.19|673.09|680.58|670.48|544
1674032100000|2023-01-18 08:55:00|681.13|671.03|680.78|670.68|681.27|671.17|678.44|668.34|620
1674032400000|2023-01-18 09:00:00|680.79|670.69|678.34|668.24|681.47|671.37|677.71|667.61|643
1674032700000|2023-01-18 09:05:00|678.32|668.22|681.64|671.54|681.68|671.58|676.89|666.79|784
1674033000000|2023-01-18 09:10:00|681.65|671.55|682.71|672.61|682.81|672.71|681.31|671.21|619
1674033300000|2023-01-18 09:15:00|682.65|672.55|683.52|673.42|683.61|673.51|681.64|671.54|588
1674033600000|2023-01-18 09:20:00|683.51|673.41|683.21|673.11|683.77|673.67|682.65|672.55|485
1674033900000|2023-01-18 09:25:00|683.23|673.13|682.05|671.95|683.31|673.21|681.61|671.51|582
1674034200000|2023-01-18 09:30:00|682.07|671.97|680.12|670.02|682.28|672.18|679.69|669.59|475
1674034500000|2023-01-18 09:35:00|680.29|670.19|679.3|669.2|680.57|670.47|678.79|668.69|575
1674034800000|2023-01-18 09:40:00|679.29|669.19|678.34|668.24|679.79|669.69|678.22|668.12|446
1674035100000|2023-01-18 09:45:00|678.33|668.23|679.77|669.67|680.15|670.05|677.64|667.54|617
1674035400000|2023-01-18 09:50:00|679.73|669.63|680.64|670.54|680.79|670.69|679.34|669.24|380
1674035700000|2023-01-18 09:55:00|680.63|670.53|680.95|670.85|681.54|671.44|680.57|670.47|486
1674036000000|2023-01-18 10:00:00|681.06|670.96|679.64|669.54|681.07|670.97|678.63|668.53|539
1674036300000|2023-01-18 10:05:00|679.62|669.52|680.2|670.1|680.21|670.11|678.43|668.33|424
1674036600000|2023-01-18 10:10:00|680.19|670.09|680.32|670.22|680.35|670.25|679.29|669.19|515
1674036900000|2023-01-18 10:15:00|680.33|670.23|680.6|670.5|680.65|670.55|679.42|669.32|429
1674037200000|2023-01-18 10:20:00|680.59|670.49|680.39|670.29|680.68|670.58|679.45|669.35|505
1674037500000|2023-01-18 10:25:00|680.36|670.26|679.47|669.37|680.36|670.26|678.92|668.82|484
1674037800000|2023-01-18 10:30:00|679.46|669.36|677.04|666.94|679.47|669.37|676.89|666.79|461
1674038100000|2023-01-18 10:35:00|677.03|666.93|677.21|667.11|678.2|668.1|676|665.9|520
1674038400000|2023-01-18 10:40:00|677.2|667.1|676.42|666.32|677.56|667.46|676.09|665.99|528
1674038700000|2023-01-18 10:45:00|676.43|666.33|677.92|667.82|677.94|667.84|675.93|665.83|357
1674039000000|2023-01-18 10:50:00|677.96|667.86|677.5|667.4|678.31|668.21|677.34|667.24|338
1674039300000|2023-01-18 10:55:00|677.51|667.41|675.97|665.87|677.78|667.68|674.69|664.59|587
1674039600000|2023-01-18 11:00:00|676|665.9|677.5|667.4|677.76|667.66|674.77|664.67|563
1674039900000|2023-01-18 11:05:00|677.48|667.38|678.68|668.58|679.4|669.3|677.45|667.35|466
1674040200000|2023-01-18 11:10:00|678.69|668.59|679.7|669.6|679.77|669.67|678.59|668.49|373
1674040500000|2023-01-18 11:15:00|679.72|669.62|680.43|670.33|681.22|671.12|679.65|669.55|424
1674040800000|2023-01-18 11:20:00|680.41|670.31|679.48|669.38|680.47|670.37|678.73|668.63|413
1674041100000|2023-01-18 11:25:00|679.5|669.4|679.73|669.63|680.09|669.99|679.06|668.96|353
1674041400000|2023-01-18 11:30:00|679.71|669.61|679.45|669.35|679.79|669.69|678.53|668.43|375
1674041700000|2023-01-18 11:35:00|679.47|669.37|680.46|670.36|680.54|670.44|679.4|669.3|399
1674042000000|2023-01-18 11:40:00|680.48|670.38|680.41|670.31|681.24|671.14|680.09|669.99|409
1674042300000|2023-01-18 11:45:00|680.42|670.32|679.87|669.77|680.77|670.67|679.49|669.39|341
1674042600000|2023-01-18 11:50:00|679.88|669.78|680.68|670.58|681|670.9|679.73|669.63|352
1674042900000|2023-01-18 11:55:00|680.69|670.59|680.23|670.13|681.42|671.32|680.18|670.08|296
1674043200000|2023-01-18 12:00:00|680.19|670.09|681.84|671.74|681.85|671.75|680.08|669.98|499
1674043500000|2023-01-18 12:05:00|681.83|671.73|681.48|671.38|682.34|672.24|681.1|671|586
1674043800000|2023-01-18 12:10:00|681.86|671.76|682.79|672.69|682.88|672.78|681.42|671.32|390
1674044100000|2023-01-18 12:15:00|682.81|672.71|683.09|672.99|683.27|673.17|682.34|672.24|479
1674044400000|2023-01-18 12:20:00|683.07|672.97|682.63|672.53|683.17|673.07|681.94|671.84|467
1674044700000|2023-01-18 12:25:00|682.62|672.52|684.36|674.26|684.49|674.39|682.38|672.28|446
1674045000000|2023-01-18 12:30:00|684.32|674.22|683.49|673.39|684.42|674.32|682.53|672.43|442
1674045300000|2023-01-18 12:35:00|683.5|673.4|684.5|674.4|684.5|674.4|682.35|672.25|456
1674045600000|2023-01-18 12:40:00|684.53|674.43|685.32|675.22|685.39|675.29|684.37|674.27|439
1674045900000|2023-01-18 12:45:00|685.31|675.21|684.41|674.31|685.44|675.34|684.18|674.08|540
1674046200000|2023-01-18 12:50:00|684.42|674.32|684.62|674.52|685.32|675.22|684.02|673.92|514
1674046500000|2023-01-18 12:55:00|684.64|674.54|684.09|673.99|684.67|674.57|683.97|673.87|440
1674046800000|2023-01-18 13:00:00|684.05|673.95|684.42|674.32|684.42|674.32|683.27|673.17|459
1674047100000|2023-01-18 13:05:00|684.41|674.31|683.9|673.8|685.32|675.22|683.4|673.3|447
1674047400000|2023-01-18 13:10:00|683.92|673.82|683.08|672.98|683.93|673.83|682.37|672.27|475
1674047700000|2023-01-18 13:15:00|683.14|673.04|682.44|672.34|684.28|674.18|682.35|672.25|509
1674048000000|2023-01-18 13:20:00|682.45|672.35|681.32|671.22|683.27|673.17|681.2|671.1|471
1674048300000|2023-01-18 13:25:00|681.33|671.23|680.64|670.54|682.19|672.09|680.22|670.12|684
1674048600000|2023-01-18 13:30:00|680.65|670.55|679.5|669.4|686.87|676.77|677.11|667.01|1061
1674048900000|2023-01-18 13:35:00|679.58|669.48|683.96|673.86|684.09|673.99|679.58|669.48|868
1674049200000|2023-01-18 13:40:00|683.97|673.87|686.33|676.23|686.33|676.23|683.84|673.74|667
1674049500000|2023-01-18 13:45:00|686.34|676.24|690.69|680.59|692.28|682.18|686.27|676.17|901
1674049800000|2023-01-18 13:50:00|690.82|680.72|692.03|681.93|693.72|683.62|690.51|680.41|812
1674050100000|2023-01-18 13:55:00|692.02|681.92|690.57|680.47|693.23|683.13|689.64|679.54|736
1674050400000|2023-01-18 14:00:00|690.56|680.46|690.61|680.51|691.41|681.31|687.64|677.54|738
1674050700000|2023-01-18 14:05:00|690.63|680.53|695.2|685.1|695.28|685.18|690.6|680.5|888
1674051000000|2023-01-18 14:10:00|695.18|685.08|693.21|683.11|695.32|685.22|693.05|682.95|755
1674051300000|2023-01-18 14:15:00|693.2|683.1|696.23|686.13|696.4|686.3|693.2|683.1|767
1674051600000|2023-01-18 14:20:00|696.22|686.12|693.71|683.61|697.89|687.79|692.01|681.91|936
1674051900000|2023-01-18 14:25:00|693.73|683.63|691.14|681.04|694.58|684.48|690.87|680.77|941
1674052200000|2023-01-18 14:30:00|691.17|681.07|694.1|684|694.86|684.76|691.17|681.07|963
1674052500000|2023-01-18 14:35:00|693.94|683.84|693.08|682.98|694.89|684.79|691.66|681.56|974
1674052800000|2023-01-18 14:40:00|693.1|683|693.11|683.01|695.03|684.93|692.44|682.34|888
1674053100000|2023-01-18 14:45:00|693.1|683|695.48|685.38|695.74|685.64|692.94|682.84|808
1674053400000|2023-01-18 14:50:00|695.46|685.36|696.36|686.26|696.8|686.7|695.36|685.26|796
1674053700000|2023-01-18 14:55:00|696.33|686.23|694.61|684.51|696.4|686.3|693.66|683.56|679
1674054000000|2023-01-18 15:00:00|694.7|684.6|694.51|684.41|695.89|685.79|694.49|684.39|719
1674054300000|2023-01-18 15:05:00|694.5|684.4|697.12|687.02|698.43|688.33|694.5|684.4|845
1674054600000|2023-01-18 15:10:00|697.1|687|696.44|686.34|698.66|688.56|696.37|686.27|648
1674054900000|2023-01-18 15:15:00|696.43|686.33|695|684.9|697.93|687.83|694.99|684.89|709
1674055200000|2023-01-18 15:20:00|695.04|684.94|695|684.9|696.87|686.77|694.66|684.56|736
1674055500000|2023-01-18 15:25:00|695.01|684.91|694.76|684.66|695.19|685.09|693.8|683.7|627
1674055800000|2023-01-18 15:30:00|694.78|684.68|690.21|680.11|694.91|684.81|689.56|679.46|758
1674056100000|2023-01-18 15:35:00|690.2|680.1|685.88|675.78|690.21|680.11|685.19|675.09|920
1674056400000|2023-01-18 15:40:00|685.9|675.8|681.28|671.18|686.94|676.84|680.34|670.24|916
1674056700000|2023-01-18 15:45:00|681.29|671.19|677.48|667.38|683.09|672.99|677.02|666.92|972
1674057000000|2023-01-18 15:50:00|677.47|667.37|648.2|638.1|677.48|667.38|648.14|638.04|1092
1674057300000|2023-01-18 15:55:00|648.06|637.96|659.93|649.83|662.59|652.49|642.16|632.06|1123
1674057600000|2023-01-18 16:00:00|660.01|649.91|655.81|645.71|660.01|649.91|654.52|644.42|1136
1674057900000|2023-01-18 16:05:00|655.76|645.66|658.07|647.97|658.29|648.19|652.51|642.41|1075
1674058200000|2023-01-18 16:10:00|658.23|648.13|654.49|644.39|658.5|648.4|651.72|641.62|1089
1674058500000|2023-01-18 16:15:00|654.59|644.49|654.64|644.54|656.8|646.7|652.57|642.47|1050
1674058800000|2023-01-18 16:20:00|654.61|644.51|645.24|635.14|654.98|644.88|631.95|621.85|1137
1674059100000|2023-01-18 16:25:00|645.79|635.69|642.87|632.77|650.96|640.86|642.18|632.08|1124
1674059400000|2023-01-18 16:30:00|642.66|632.56|644.15|634.05|647.74|637.64|641.9|631.8|1086
1674059700000|2023-01-18 16:35:00|644.2|634.1|643.32|633.22|645.89|635.79|641.9|631.8|1076
1674060000000|2023-01-18 16:40:00|643.34|633.24|640.32|630.22|645.98|635.88|638.39|628.29|1063
1674060300000|2023-01-18 16:45:00|640.55|630.45|642.38|632.28|643.35|633.25|637.77|627.67|1096
1674060600000|2023-01-18 16:50:00|642.39|632.29|644.21|634.11|645.11|635.01|640.31|630.21|1029
1674060900000|2023-01-18 16:55:00|644.23|634.13|651.97|641.87|653.18|643.08|642.76|632.66|1068
1674061200000|2023-01-18 17:00:00|651.94|641.84|652.61|642.51|658.23|648.13|648.55|638.45|1118
1674061500000|2023-01-18 17:05:00|652.66|642.56|659.82|649.72|660.08|649.98|652.66|642.56|1118
1674061800000|2023-01-18 17:10:00|659.89|649.79|665.72|655.62|666.11|656.01|658.58|648.48|1099
1674062100000|2023-01-18 17:15:00|665.79|655.69|658.21|648.11|667.65|657.55|658.15|648.05|1093
1674062400000|2023-01-18 17:20:00|658.27|648.17|657.34|647.24|658.58|648.48|656.31|646.21|1008
1674062700000|2023-01-18 17:25:00|657.35|647.25|656.21|646.11|657.89|647.79|653.62|643.52|1009
1674063000000|2023-01-18 17:30:00|656.18|646.08|654.88|644.78|657.98|647.88|653.05|642.95|1003
1674063300000|2023-01-18 17:35:00|654.83|644.73|658.67|648.57|661.38|651.28|654.83|644.73|935
1674063600000|2023-01-18 17:40:00|658.66|648.56|655.46|645.36|659.36|649.26|654.08|643.98|929
1674063900000|2023-01-18 17:45:00|655.42|645.32|656.96|646.86|657.74|647.64|654.91|644.81|848
1674064200000|2023-01-18 17:50:00|656.92|646.82|654.43|644.33|658.19|648.09|653.76|643.66|856
1674064500000|2023-01-18 17:55:00|654.39|644.29|653.62|643.52|655.73|645.63|652.36|642.26|821
1674064800000|2023-01-18 18:00:00|653.66|643.56|653.97|643.87|656.57|646.47|653.23|643.13|832
1674065100000|2023-01-18 18:05:00|654.09|643.99|652.48|642.38|654.94|644.84|652.45|642.35|709
1674065400000|2023-01-18 18:10:00|652.47|642.37|655.12|645.02|655.34|645.24|652.42|642.32|715
1674065700000|2023-01-18 18:15:00|655.13|645.03|656.46|646.36|657.61|647.51|655.01|644.91|770
1674066000000|2023-01-18 18:20:00|656.47|646.37|658.52|648.42|659.85|649.75|656.42|646.32|733
1674066300000|2023-01-18 18:25:00|658.55|648.45|658.97|648.87|660.97|650.87|658.06|647.96|821
1674066600000|2023-01-18 18:30:00|659.05|648.95|658.49|648.39|661.24|651.14|658.3|648.2|796
1674066900000|2023-01-18 18:35:00|658.48|648.38|654.45|644.35|659.55|649.45|653.19|643.09|1004
1674067200000|2023-01-18 18:40:00|654.46|644.36|652.91|642.81|655.67|645.57|649.88|639.78|954
1674067500000|2023-01-18 18:45:00|652.96|642.86|653.47|643.37|655.76|645.66|652.32|642.22|883
1674067800000|2023-01-18 18:50:00|653.48|643.38|654.91|644.81|655.28|645.18|653.33|643.23|685
1674068100000|2023-01-18 18:55:00|654.87|644.77|653.8|643.7|655.06|644.96|653.2|643.1|747
1674068400000|2023-01-18 19:00:00|653.81|643.71|651.6|641.5|654.35|644.25|651.59|641.49|709
1674068700000|2023-01-18 19:05:00|651.57|641.47|652.49|642.39|653.81|643.71|650.62|640.52|684
1674069000000|2023-01-18 19:10:00|652.51|642.41|654.69|644.59|654.89|644.79|652.51|642.41|520
1674069300000|2023-01-18 19:15:00|654.71|644.61|652.5|642.4|655.21|645.11|652.16|642.06|716
1674069600000|2023-01-18 19:20:00|652.51|642.41|653.63|643.53|654.02|643.92|652.38|642.28|578
1674069900000|2023-01-18 19:25:00|653.65|643.55|654.96|644.86|654.99|644.89|652.97|642.87|588
1674070200000|2023-01-18 19:30:00|654.97|644.87|655.38|645.28|656.34|646.24|654.48|644.38|538
1674070500000|2023-01-18 19:35:00|655.31|645.21|653.31|643.21|655.88|645.78|653.13|643.03|633
1674070800000|2023-01-18 19:40:00|653.32|643.22|654.43|644.33|654.43|644.33|653.05|642.95|478
1674071100000|2023-01-18 19:45:00|654.41|644.31|652.49|642.39|654.6|644.5|652.49|642.39|511
1674071400000|2023-01-18 19:50:00|652.48|642.38|653.83|643.73|653.92|643.82|651.64|641.54|520
1674071700000|2023-01-18 19:55:00|653.81|643.71|653.36|643.26|653.84|643.74|652.57|642.47|594
1674072000000|2023-01-18 20:00:00|653.37|643.27|651.95|641.85|653.41|643.31|651.49|641.39|617
1674072300000|2023-01-18 20:05:00|651.93|641.83|653.42|643.32|654.28|644.18|651.43|641.33|605
1674072600000|2023-01-18 20:10:00|653.46|643.36|653.86|643.76|654.71|644.61|653.34|643.24|479
1674072900000|2023-01-18 20:15:00|653.87|643.77|652.16|642.06|654.3|644.2|652.11|642.01|578
1674073200000|2023-01-18 20:20:00|652.11|642.01|650.82|640.72|652.12|642.02|650.39|640.29|672
1674073500000|2023-01-18 20:25:00|650.81|640.71|650.55|640.45|652.32|642.22|650.34|640.24|611
1674073800000|2023-01-18 20:30:00|650.56|640.46|647.31|637.21|650.56|640.46|646.3|636.2|902
1674074100000|2023-01-18 20:35:00|647.3|637.2|643.51|633.41|648.38|638.28|639.09|628.99|977
1674074400000|2023-01-18 20:40:00|643.52|633.42|644.82|634.72|646.42|636.32|642.85|632.75|953
1674074700000|2023-01-18 20:45:00|644.83|634.73|642.88|632.78|647.07|636.97|642.53|632.43|971
1674075000000|2023-01-18 20:50:00|642.87|632.77|646.42|636.32|646.52|636.42|642.57|632.47|808
1674075300000|2023-01-18 20:55:00|646.43|636.33|643.79|633.69|646.9|636.8|642.87|632.77|834
1674075600000|2023-01-18 21:00:00|643.8|633.7|646.52|636.42|646.52|636.42|643.12|633.02|783
1674075900000|2023-01-18 21:05:00|646.49|636.39|647.75|637.65|647.75|637.65|644.48|634.38|738
1674076200000|2023-01-18 21:10:00|647.73|637.63|648.45|638.35|648.45|638.35|645.85|635.75|676
1674076500000|2023-01-18 21:15:00|648.42|638.32|647.57|637.47|649.41|639.31|647.26|637.16|776
1674076800000|2023-01-18 21:20:00|647.56|637.46|645.4|635.3|647.56|637.46|644.08|633.98|766
1674077100000|2023-01-18 21:25:00|645.42|635.32|644.36|634.26|645.64|635.54|643.84|633.74|646
1674077400000|2023-01-18 21:30:00|644.35|634.25|646|635.9|647.07|636.97|643.54|633.44|685
1674077700000|2023-01-18 21:35:00|646.01|635.91|647.4|637.3|647.69|637.59|646.01|635.91|544
1674078000000|2023-01-18 21:40:00|647.41|637.31|648.11|638.01|648.3|638.2|646.25|636.15|568
1674078300000|2023-01-18 21:45:00|648.13|638.03|647.01|636.91|649.17|639.07|646.81|636.71|546
1674078600000|2023-01-18 21:50:00|647|636.9|646.47|636.37|647.37|637.27|645.62|635.52|531
1674078900000|2023-01-18 21:55:00|646.45|636.35|645.58|635.48|647.4|637.3|645.47|635.37|577
1674079200000|2023-01-18 22:00:00|645.54|635.44|643.18|633.08|645.76|635.66|642.49|632.39|557
1674079500000|2023-01-18 22:05:00|643.13|633.03|642|631.9|644.04|633.94|641.39|631.29|572
1674079800000|2023-01-18 22:10:00|641.97|631.87|640.78|630.68|642.21|632.11|639.47|629.37|570
1674080100000|2023-01-18 22:15:00|640.77|630.67|640.76|630.66|641.6|631.5|638.5|628.4|663
1674080400000|2023-01-18 22:20:00|640.74|630.64|641.84|631.74|642.72|632.62|640.66|630.56|461
1674080700000|2023-01-18 22:25:00|641.83|631.73|643.71|633.61|644.48|634.38|641.77|631.67|485
1674081000000|2023-01-18 22:30:00|643.72|633.62|643.93|633.83|645.18|635.08|643.12|633.02|459
1674081300000|2023-01-18 22:35:00|643.86|633.76|644.29|634.19|644.45|634.35|643.1|633|366
1674081600000|2023-01-18 22:40:00|644.28|634.18|644.24|634.14|644.52|634.42|642.85|632.75|296
1674081900000|2023-01-18 22:45:00|644.26|634.16|645.85|635.75|646.68|636.58|643.24|633.14|382
1674082200000|2023-01-18 22:50:00|645.87|635.77|646.22|636.12|646.91|636.81|644.98|634.88|548
1674082500000|2023-01-18 22:55:00|646.23|636.13|646.84|636.74|646.97|636.87|645.56|635.46|347
1674082800000|2023-01-18 23:00:00|646.78|636.68|645.26|635.16|647.42|637.32|645.02|634.92|548
1674083100000|2023-01-18 23:05:00|645.4|635.3|644.56|634.46|647.3|637.2|643.94|633.84|553
1674083400000|2023-01-18 23:10:00|644.54|634.44|642.69|632.59|644.86|634.76|642.4|632.3|478
1674083700000|2023-01-18 23:15:00|642.7|632.6|643.92|633.82|644.38|634.28|642.17|632.07|542
1674084000000|2023-01-18 23:20:00|644.02|633.92|644|633.9|644.47|634.37|643.29|633.19|397
1674084300000|2023-01-18 23:25:00|644.02|633.92|643.37|633.27|644.09|633.99|642.76|632.66|468
1674084600000|2023-01-18 23:30:00|643.31|633.21|641.77|631.67|643.55|633.45|641.76|631.66|557
1674084900000|2023-01-18 23:35:00|641.78|631.68|639.38|629.28|642.37|632.27|639.12|629.02|749
1674085200000|2023-01-18 23:40:00|639.35|629.25|639.53|629.43|642.08|631.98|637.04|626.94|896
1674085500000|2023-01-18 23:45:00|639.48|629.38|639.25|629.15|641.77|631.67|636.84|626.74|885
1674085800000|2023-01-18 23:50:00|639.27|629.17|639.87|629.77|642.09|631.99|638.02|627.92|1008
1674086100000|2023-01-18 23:55:00|639.74|629.64|638.45|628.35|640.77|630.67|638.43|628.33|875
1674086400000|2023-01-19 00:00:00|638.47|628.37|639.91|629.81|641.7|631.6|637.96|627.86|917
1674086700000|2023-01-19 00:05:00|639.94|629.84|643.35|633.25|643.35|633.25|639.42|629.32|857
1674087000000|2023-01-19 00:10:00|643.39|633.29|642.42|632.32|643.92|633.82|641.9|631.8|700
1674087300000|2023-01-19 00:15:00|642.41|632.31|644.04|633.94|644.94|634.84|642.22|632.12|701
1674087600000|2023-01-19 00:20:00|644.09|633.99|641.79|631.69|644.64|634.54|641.51|631.41|718
1674087900000|2023-01-19 00:25:00|641.78|631.68|640.06|629.96|641.78|631.68|637.89|627.79|666
1674088200000|2023-01-19 00:30:00|640.07|629.97|642.42|632.32|642.98|632.88|639.5|629.4|627
1674088500000|2023-01-19 00:35:00|642.41|632.31|644.89|634.79|644.99|634.89|642.29|632.19|667
1674088800000|2023-01-19 00:40:00|644.88|634.78|643.8|633.7|645.34|635.24|643.32|633.22|610
1674089100000|2023-01-19 00:45:00|643.78|633.68|644.1|634|645.05|634.95|643.38|633.28|529
1674089400000|2023-01-19 00:50:00|644.06|633.96|642.62|632.52|644.06|633.96|642.21|632.11|570
1674089700000|2023-01-19 00:55:00|642.65|632.55|640.94|630.84|643.34|633.24|640.38|630.28|563
1674090000000|2023-01-19 01:00:00|640.95|630.85|643.44|633.34|643.53|633.43|640.67|630.57|549
1674090300000|2023-01-19 01:05:00|643.42|633.32|643.27|633.17|644.58|634.48|643.26|633.16|503
1674090600000|2023-01-19 01:10:00|643.26|633.16|643.43|633.33|643.86|633.76|642.22|632.12|456
1674090900000|2023-01-19 01:15:00|643.44|633.34|644.71|634.61|644.93|634.83|643.07|632.97|487
1674091200000|2023-01-19 01:20:00|644.72|634.62|645.75|635.65|646.29|636.19|644.42|634.32|640
1674091500000|2023-01-19 01:25:00|645.72|635.62|646.18|636.08|646.41|636.31|645.39|635.29|523
1674091800000|2023-01-19 01:30:00|646.21|636.11|644.62|634.52|646.21|636.11|644.62|634.52|544
1674092100000|2023-01-19 01:35:00|644.61|634.51|644.02|633.92|644.71|634.61|643.46|633.36|428
1674092400000|2023-01-19 01:40:00|644.08|633.98|645.7|635.6|645.8|635.7|643.77|633.67|431
1674092700000|2023-01-19 01:45:00|645.69|635.59|643.21|633.11|645.72|635.62|642.77|632.67|498
1674093000000|2023-01-19 01:50:00|643.22|633.12|642.01|631.91|643.26|633.16|641.87|631.77|431
1674093300000|2023-01-19 01:55:00|642|631.9|642.06|631.96|642.11|632.01|641.19|631.09|342
1674093600000|2023-01-19 02:00:00|642.05|631.95|643.07|632.97|643.4|633.3|641.62|631.52|410
1674093900000|2023-01-19 02:05:00|643.05|632.95|641|630.9|643.49|633.39|641|630.9|399
1674094200000|2023-01-19 02:10:00|640.99|630.89|641.48|631.38|641.94|631.84|640.09|629.99|507
1674094500000|2023-01-19 02:15:00|641.47|631.37|643.24|633.14|643.69|633.59|641.44|631.34|449
1674094800000|2023-01-19 02:20:00|643.23|633.13|644.53|634.43|644.57|634.47|643.15|633.05|302
1674095100000|2023-01-19 02:25:00|644.54|634.44|645.65|635.55|645.96|635.86|644.5|634.4|391
1674095400000|2023-01-19 02:30:00|645.63|635.53|646.02|635.92|646.61|636.51|645.55|635.45|387
1674095700000|2023-01-19 02:35:00|646.01|635.91|646.09|635.99|647.44|637.34|646|635.9|424
1674096000000|2023-01-19 02:40:00|646.1|636|646.35|636.25|646.45|636.35|645.52|635.42|360
1674096300000|2023-01-19 02:45:00|646.36|636.26|647.16|637.06|647.16|637.06|646.3|636.2|246
1674096600000|2023-01-19 02:50:00|647.24|637.14|647.26|637.16|647.65|637.55|645.83|635.73|379
1674096900000|2023-01-19 02:55:00|647.24|637.14|647.29|637.19|647.43|637.33|646.46|636.36|350
1674097200000|2023-01-19 03:00:00|647.28|637.18|647.37|637.27|647.49|637.39|646.28|636.18|409
1674097500000|2023-01-19 03:05:00|647.38|637.28|647.09|636.99|647.77|637.67|645.63|635.53|472
1674097800000|2023-01-19 03:10:00|647.13|637.03|648.01|637.91|648.77|638.67|647.08|636.98|295
1674098100000|2023-01-19 03:15:00|647.98|637.88|648.29|638.19|648.55|638.45|647.55|637.45|342
1674098400000|2023-01-19 03:20:00|648.28|638.18|648.4|638.3|648.6|638.5|647.88|637.78|478
1674098700000|2023-01-19 03:25:00|648.41|638.31|647.97|637.87|648.68|638.58|647.48|637.38|383
1674099000000|2023-01-19 03:30:00|647.99|637.89|646.95|636.85|648.04|637.94|646.5|636.4|344
1674099300000|2023-01-19 03:35:00|646.93|636.83|646.14|636.04|646.95|636.85|646.12|636.02|308
1674099600000|2023-01-19 03:40:00|646.15|636.05|646.69|636.59|646.76|636.66|645.4|635.3|361
1674099900000|2023-01-19 03:45:00|646.72|636.62|647.32|637.22|647.51|637.41|646.72|636.62|265
1674100200000|2023-01-19 03:50:00|647.34|637.24|646.5|636.4|647.51|637.41|646.31|636.21|314
1674100500000|2023-01-19 03:55:00|646.46|636.36|646.37|636.27|647.06|636.96|646.09|635.99|304
1674100800000|2023-01-19 04:00:00|646.36|636.26|647.59|637.49|647.66|637.56|646.33|636.23|364
1674101100000|2023-01-19 04:05:00|647.6|637.5|648.82|638.72|648.83|638.73|646.48|636.38|352
1674101400000|2023-01-19 04:10:00|648.89|638.79|649.57|639.47|649.65|639.55|648.73|638.63|347
1674101700000|2023-01-19 04:15:00|649.61|639.51|648.53|638.43|649.67|639.57|648.43|638.33|224
1674102000000|2023-01-19 04:20:00|648.55|638.45|649.54|639.44|649.55|639.45|648.48|638.38|281
1674102300000|2023-01-19 04:25:00|649.53|639.43|650.06|639.96|650.21|640.11|649.51|639.41|328
1674102600000|2023-01-19 04:30:00|650.07|639.97|650.34|640.24|650.46|640.36|649.51|639.41|366
1674102900000|2023-01-19 04:35:00|650.29|640.19|650.56|640.46|651.22|641.12|649.52|639.42|398
1674103200000|2023-01-19 04:40:00|650.59|640.49|649.62|639.52|650.59|640.49|649.58|639.48|285
1674103500000|2023-01-19 04:45:00|649.63|639.53|649.07|638.97|649.85|639.75|648.47|638.37|271
1674103800000|2023-01-19 04:50:00|649.06|638.96|648.9|638.8|649.35|639.25|648.58|638.48|263
1674104100000|2023-01-19 04:55:00|648.91|638.81|648.82|638.72|649.74|639.64|648.52|638.42|281
1674104400000|2023-01-19 05:00:00|648.85|638.75|649.41|639.31|649.53|639.43|648.47|638.37|275
1674104700000|2023-01-19 05:05:00|649.37|639.27|649.75|639.65|650.29|640.19|648.77|638.67|256
1674105000000|2023-01-19 05:10:00|649.76|639.66|650.34|640.24|651.17|641.07|649.72|639.62|259
1674105300000|2023-01-19 05:15:00|650.35|640.25|649.25|639.15|650.7|640.6|649.25|639.15|279
1674105600000|2023-01-19 05:20:00|649.2|639.1|649.3|639.2|649.46|639.36|648.32|638.22|320
1674105900000|2023-01-19 05:25:00|649.27|639.17|648.94|638.84|649.31|639.21|648.65|638.55|137
1674106200000|2023-01-19 05:30:00|648.99|638.89|649|638.9|649.36|639.26|648.19|638.09|241
1674106500000|2023-01-19 05:35:00|648.99|638.89|648.3|638.2|649.04|638.94|648.24|638.14|217
1674106800000|2023-01-19 05:40:00|648.31|638.21|646.88|636.78|648.33|638.23|646.68|636.58|350
1674107100000|2023-01-19 05:45:00|646.89|636.79|647.3|637.2|647.53|637.43|646.71|636.61|326
1674107400000|2023-01-19 05:50:00|647.29|637.19|647.36|637.26|647.95|637.85|647.15|637.05|267
1674107700000|2023-01-19 05:55:00|647.37|637.27|647.67|637.57|647.77|637.67|647.09|636.99|279
1674108000000|2023-01-19 06:00:00|647.84|637.74|647.06|636.96|648.04|637.94|646.75|636.65|270
1674108300000|2023-01-19 06:05:00|647.07|636.97|648.94|638.84|648.94|638.84|646.56|636.46|349
1674108600000|2023-01-19 06:10:00|648.89|638.79|648.43|638.33|648.94|638.84|648.11|638.01|340
1674108900000|2023-01-19 06:15:00|648.42|638.32|646.39|636.29|648.43|638.33|646.28|636.18|417
1674109200000|2023-01-19 06:20:00|646.38|636.28|646.8|636.7|647.2|637.1|646.37|636.27|326
1674109500000|2023-01-19 06:25:00|646.81|636.71|648.54|638.44|648.55|638.45|646.8|636.7|362
1674109800000|2023-01-19 06:30:00|648.61|638.51|649.67|639.57|649.76|639.66|648.61|638.51|280
1674110100000|2023-01-19 06:35:00|649.59|639.49|649.59|639.49|649.89|639.79|649.4|639.3|263
1674110400000|2023-01-19 06:40:00|649.6|639.5|649.99|639.89|650.07|639.97|649.43|639.33|277
1674110700000|2023-01-19 06:45:00|650|639.9|650.42|640.32|650.42|640.32|649.5|639.4|305
1674111000000|2023-01-19 06:50:00|650.43|640.33|650.4|640.3|650.7|640.6|650.4|640.3|236
1674111300000|2023-01-19 06:55:00|650.42|640.32|649.9|639.8|650.68|640.58|649.81|639.71|343
1674111600000|2023-01-19 07:00:00|649.92|639.82|649.26|639.16|650.01|639.91|648.81|638.71|328
1674111900000|2023-01-19 07:05:00|649.25|639.15|650.82|640.72|650.9|640.8|649.06|638.96|331
1674112200000|2023-01-19 07:10:00|650.81|640.71|650.48|640.38|651.2|641.1|650.36|640.26|276
1674112500000|2023-01-19 07:15:00|650.49|640.39|649|638.9|650.66|640.56|649|638.9|405
1674112800000|2023-01-19 07:20:00|649.11|639.01|649.26|639.16|649.38|639.28|647.62|637.52|507
1674113100000|2023-01-19 07:25:00|649.27|639.17|649.58|639.48|650.52|640.42|649.27|639.17|377
1674113400000|2023-01-19 07:30:00|649.61|639.51|647.76|637.66|649.83|639.73|647.63|637.53|423
1674113700000|2023-01-19 07:35:00|647.77|637.67|647.81|637.71|648.38|638.28|647.67|637.57|343
1674114000000|2023-01-19 07:40:00|647.83|637.73|648.69|638.59|648.83|638.73|647.82|637.72|290
1674114300000|2023-01-19 07:45:00|648.71|638.61|648.68|638.58|650.02|639.92|648.55|638.45|385
1674114600000|2023-01-19 07:50:00|648.7|638.6|648.69|638.59|649.3|639.2|648.42|638.32|310
1674114900000|2023-01-19 07:55:00|648.7|638.6|648.95|638.85|649.29|639.19|648.49|638.39|273
1674115200000|2023-01-19 08:00:00|648.94|638.84|649.29|639.19|649.6|639.5|648.4|638.3|416
1674115500000|2023-01-19 08:05:00|649.27|639.17|650.6|640.5|650.6|640.5|648.87|638.77|381
1674115800000|2023-01-19 08:10:00|650.64|640.54|649.49|639.39|650.7|640.6|648.9|638.8|423
1674116100000|2023-01-19 08:15:00|649.51|639.41|647.53|637.43|650.04|639.94|647.29|637.19|445
1674116400000|2023-01-19 08:20:00|647.5|637.4|647.44|637.34|648.23|638.13|646.86|636.76|423
1674116700000|2023-01-19 08:25:00|647.43|637.33|648.15|638.05|649.21|639.11|647.23|637.13|348
1674117000000|2023-01-19 08:30:00|648.14|638.04|647.63|637.53|648.24|638.14|647.63|637.53|270
1674117300000|2023-01-19 08:35:00|647.65|637.55|650.57|640.47|650.94|640.84|647.65|637.55|428
1674117600000|2023-01-19 08:40:00|650.55|640.45|649.82|639.72|650.7|640.6|649.72|639.62|350
1674117900000|2023-01-19 08:45:00|649.84|639.74|649.05|638.95|650.66|640.56|649.04|638.94|323
1674118200000|2023-01-19 08:50:00|649.03|638.93|648.58|638.48|649.35|639.25|648.4|638.3|402
1674118500000|2023-01-19 08:55:00|648.57|638.47|647.88|637.78|648.92|638.82|647.79|637.69|390
1674118800000|2023-01-19 09:00:00|647.87|637.77|647.81|637.71|648.34|638.24|647.22|637.12|401
1674119100000|2023-01-19 09:05:00|647.83|637.73|646.81|636.71|647.86|637.76|646.46|636.36|303
1674119400000|2023-01-19 09:10:00|646.82|636.72|646.75|636.65|647.17|637.07|646.55|636.45|328
1674119700000|2023-01-19 09:15:00|646.76|636.66|648.3|638.2|648.31|638.21|646.63|636.53|278
1674120000000|2023-01-19 09:20:00|648.29|638.19|648.3|638.2|648.7|638.6|647.84|637.74|273
1674120300000|2023-01-19 09:25:00|648.29|638.19|646.34|636.24|648.31|638.21|645.98|635.88|280
1674120600000|2023-01-19 09:30:00|646.33|636.23|645.2|635.1|646.41|636.31|643.67|633.57|623
1674120900000|2023-01-19 09:35:00|645.19|635.09|648.31|638.21|648.45|638.35|644.77|634.67|529
1674121200000|2023-01-19 09:40:00|648.33|638.23|648.21|638.11|648.36|638.26|647.31|637.21|371
1674121500000|2023-01-19 09:45:00|648.2|638.1|648.94|638.84|648.94|638.84|648.09|637.99|310
1674121800000|2023-01-19 09:50:00|648.95|638.85|649.09|638.99|649.59|639.49|648.8|638.7|306
1674122100000|2023-01-19 09:55:00|649.08|638.98|649.29|639.19|649.71|639.61|648.76|638.66|209
1674122400000|2023-01-19 10:00:00|649.28|639.18|649.13|639.03|649.75|639.65|648.65|638.55|375
1674122700000|2023-01-19 10:05:00|649.14|639.04|649.63|639.53|649.66|639.56|648.76|638.66|246
1674123000000|2023-01-19 10:10:00|649.65|639.55|650.01|639.91|650.24|640.14|649.62|639.52|291
1674123300000|2023-01-19 10:15:00|650.02|639.92|648.65|638.55|650.26|640.16|648.25|638.15|426
1674123600000|2023-01-19 10:20:00|648.64|638.54|647.69|637.59|648.64|638.54|647.29|637.19|403
1674123900000|2023-01-19 10:25:00|647.68|637.58|645.54|635.44|647.73|637.63|645.53|635.43|446
1674124200000|2023-01-19 10:30:00|645.56|635.46|646.08|635.98|646.4|636.3|645.04|634.94|520
1674124500000|2023-01-19 10:35:00|646.09|635.99|646.39|636.29|646.63|636.53|645.69|635.59|372
1674124800000|2023-01-19 10:40:00|646.38|636.28|646.24|636.14|646.91|636.81|645.88|635.78|213
1674125100000|2023-01-19 10:45:00|646.22|636.12|647.37|637.27|647.55|637.45|645.43|635.33|431
1674125400000|2023-01-19 10:50:00|647.35|637.25|647|636.9|647.4|637.3|646.84|636.74|240
1674125700000|2023-01-19 10:55:00|647.01|636.91|648.04|637.94|648.11|638.01|647.01|636.91|324
1674126000000|2023-01-19 11:00:00|648.03|637.93|645.51|635.41|648.1|638|644.96|634.86|386
1674126300000|2023-01-19 11:05:00|645.47|635.37|644.82|634.72|645.67|635.57|644.47|634.37|422
1674126600000|2023-01-19 11:10:00|644.87|634.77|643.6|633.5|645.45|635.35|643.27|633.17|477
1674126900000|2023-01-19 11:15:00|643.62|633.52|643.36|633.26|644.52|634.42|642.73|632.63|502
1674127200000|2023-01-19 11:20:00|643.34|633.24|643|632.9|644.07|633.97|641.08|630.98|592
1674127500000|2023-01-19 11:25:00|643.04|632.94|643.05|632.95|644.09|633.99|641.71|631.61|580
1674127800000|2023-01-19 11:30:00|643.09|632.99|644.32|634.22|644.32|634.22|642.12|632.02|623
1674128100000|2023-01-19 11:35:00|644.34|634.24|642.99|632.89|644.4|634.3|641.76|631.66|556
1674128400000|2023-01-19 11:40:00|643.01|632.91|643.08|632.98|643.43|633.33|641.52|631.42|555
1674128700000|2023-01-19 11:45:00|643.05|632.95|643.68|633.58|644.01|633.91|642.61|632.51|450
1674129000000|2023-01-19 11:50:00|643.69|633.59|642.79|632.69|644|633.9|641.79|631.69|444
1674129300000|2023-01-19 11:55:00|642.78|632.68|642.58|632.48|643.51|633.41|642.41|632.31|511
1674129600000|2023-01-19 12:00:00|642.62|632.52|642.12|632.02|643.03|632.93|640.39|630.29|604
1674129900000|2023-01-19 12:05:00|642.1|632|643.08|632.98|643.4|633.3|641.51|631.41|544
1674130200000|2023-01-19 12:10:00|643.07|632.97|643.83|633.73|644.63|634.53|642.84|632.74|473
1674130500000|2023-01-19 12:15:00|643.82|633.72|644.75|634.65|644.76|634.66|643.42|633.32|414
1674130800000|2023-01-19 12:20:00|644.72|634.62|644.08|633.98|644.88|634.78|644.05|633.95|414
1674131100000|2023-01-19 12:25:00|644.14|634.04|644.65|634.55|645|634.9|644.09|633.99|399
1674131400000|2023-01-19 12:30:00|644.66|634.56|643.36|633.26|644.8|634.7|643.3|633.2|489
1674131700000|2023-01-19 12:35:00|643.33|633.23|642.9|632.8|644.24|634.14|642.44|632.34|521
1674132000000|2023-01-19 12:40:00|642.89|632.79|641|630.9|643.27|633.17|640.96|630.86|519
1674132300000|2023-01-19 12:45:00|640.99|630.89|640.68|630.58|642.93|632.83|639.86|629.76|727
1674132600000|2023-01-19 12:50:00|640.65|630.55|641.76|631.66|641.76|631.66|639.44|629.34|580
1674132900000|2023-01-19 12:55:00|641.77|631.67|642.51|632.41|642.72|632.62|641.56|631.46|624
1674133200000|2023-01-19 13:00:00|642.44|632.34|641.37|631.27|642.7|632.6|640.97|630.87|536
1674133500000|2023-01-19 13:05:00|641.35|631.25|640.88|630.78|641.5|631.4|640.19|630.09|520
1674133800000|2023-01-19 13:10:00|640.87|630.77|638.31|628.21|641.05|630.95|638.15|628.05|663
1674134100000|2023-01-19 13:15:00|638.24|628.14|636.91|626.81|640.47|630.37|636.9|626.8|768
1674134400000|2023-01-19 13:20:00|636.9|626.8|638.29|628.19|639.13|629.03|636.45|626.35|779
1674134700000|2023-01-19 13:25:00|638.33|628.23|642.39|632.29|642.53|632.43|637.65|627.55|726
1674135000000|2023-01-19 13:30:00|642.41|632.31|641.85|631.75|642.82|632.72|639.09|628.99|938
1674135300000|2023-01-19 13:35:00|641.82|631.72|642.35|632.25|642.52|632.42|640.59|630.49|610
1674135600000|2023-01-19 13:40:00|642.36|632.26|642.56|632.46|642.62|632.52|641.16|631.06|573
1674135900000|2023-01-19 13:45:00|642.58|632.48|641.99|631.89|643.56|633.46|640.52|630.42|671
1674136200000|2023-01-19 13:50:00|641.98|631.88|643.3|633.2|643.45|633.35|641.38|631.28|631
1674136500000|2023-01-19 13:55:00|643.31|633.21|643.15|633.05|643.64|633.54|642.89|632.79|471
1674136800000|2023-01-19 14:00:00|643.08|632.98|643.39|633.29|644.17|634.07|642.26|632.16|530
1674137100000|2023-01-19 14:05:00|643.35|633.25|641.09|630.99|643.76|633.66|640.06|629.96|711
1674137400000|2023-01-19 14:10:00|641.11|631.01|640.9|630.8|641.14|631.04|639.75|629.65|555
1674137700000|2023-01-19 14:15:00|640.89|630.79|637.74|627.64|641.24|631.14|637.72|627.62|524
1674138000000|2023-01-19 14:20:00|637.71|627.61|639.51|629.41|639.61|629.51|636.67|626.57|613
1674138300000|2023-01-19 14:25:00|639.52|629.42|641.06|630.96|641.36|631.26|638.51|628.41|565
1674138600000|2023-01-19 14:30:00|641.16|631.06|643.17|633.07|643.46|633.36|640.56|630.46|811
1674138900000|2023-01-19 14:35:00|643.16|633.06|643.35|633.25|644.17|634.07|641.53|631.43|755
1674139200000|2023-01-19 14:40:00|643.36|633.26|643.3|633.2|645.27|635.17|643.22|633.12|860
1674139500000|2023-01-19 14:45:00|643.28|633.18|641.55|631.45|643.4|633.3|641.49|631.39|818
1674139800000|2023-01-19 14:50:00|641.54|631.44|642.57|632.47|644.45|634.35|641.52|631.42|775
1674140100000|2023-01-19 14:55:00|642.54|632.44|644.55|634.45|645.04|634.94|642.4|632.3|753
1674140400000|2023-01-19 15:00:00|644.54|634.44|645.19|635.09|645.89|635.79|643.84|633.74|717
1674140700000|2023-01-19 15:05:00|645.2|635.1|647.12|637.02|647.99|637.89|645.2|635.1|778
1674141000000|2023-01-19 15:10:00|647.1|637|645.92|635.82|647.13|637.03|644.96|634.86|638
1674141300000|2023-01-19 15:15:00|645.91|635.81|648.88|638.78|649.59|639.49|645.71|635.61|754
1674141600000|2023-01-19 15:20:00|648.85|638.75|647.57|637.47|649.56|639.46|647.41|637.31|705
1674141900000|2023-01-19 15:25:00|647.58|637.48|647.53|637.43|648.39|638.29|646.08|635.98|603
1674142200000|2023-01-19 15:30:00|647.49|637.39|646.81|636.71|647.74|637.64|646.48|636.38|592
1674142500000|2023-01-19 15:35:00|646.78|636.68|647.79|637.69|647.88|637.78|645.71|635.61|497
1674142800000|2023-01-19 15:40:00|647.8|637.7|647.24|637.14|648.57|638.47|646.86|636.76|603
1674143100000|2023-01-19 15:45:00|647.21|637.11|646.47|636.37|647.26|637.16|645.71|635.61|617
1674143400000|2023-01-19 15:50:00|646.46|636.36|646.23|636.13|646.67|636.57|645.71|635.61|538
1674143700000|2023-01-19 15:55:00|646.25|636.15|645.61|635.51|646.34|636.24|645.32|635.22|421
1674144000000|2023-01-19 16:00:00|645.6|635.5|644.24|634.14|646.21|636.11|643.3|633.2|563
1674144300000|2023-01-19 16:05:00|644.25|634.15|646.31|636.21|646.54|636.44|642.73|632.63|660
1674144600000|2023-01-19 16:10:00|646.3|636.2|648.34|638.24|648.54|638.44|646.28|636.18|642
1674144900000|2023-01-19 16:15:00|648.33|638.23|648.65|638.55|648.77|638.67|647.34|637.24|521
1674145200000|2023-01-19 16:20:00|648.67|638.57|647.37|637.27|648.67|638.57|646.76|636.66|448
1674145500000|2023-01-19 16:25:00|647.39|637.29|647.51|637.41|648.1|638|647.01|636.91|405
1674145800000|2023-01-19 16:30:00|647.5|637.4|645.88|635.78|647.55|637.45|645.75|635.65|435
1674146100000|2023-01-19 16:35:00|645.89|635.79|645.9|635.8|646.13|636.03|645.3|635.2|419
1674146400000|2023-01-19 16:40:00|645.88|635.78|644.66|634.56|646.4|636.3|644.66|634.56|420
1674146700000|2023-01-19 16:45:00|644.67|634.57|646.61|636.51|646.63|636.53|644.39|634.29|452
1674147000000|2023-01-19 16:50:00|646.59|636.49|646.39|636.29|646.79|636.69|645.79|635.69|285
1674147300000|2023-01-19 16:55:00|646.37|636.27|646.3|636.2|646.62|636.52|646.16|636.06|276
1674147600000|2023-01-19 17:00:00|646.29|636.19|647.68|637.58|647.7|637.6|646.25|636.15|458
1674147900000|2023-01-19 17:05:00|647.67|637.57|646.76|636.66|647.98|637.88|646.39|636.29|401
1674148200000|2023-01-19 17:10:00|646.78|636.68|647.91|637.81|647.96|637.86|646.78|636.68|345
1674148500000|2023-01-19 17:15:00|647.9|637.8|648.42|638.32|648.71|638.61|647.8|637.7|355
1674148800000|2023-01-19 17:20:00|648.31|638.21|647.55|637.45|648.36|638.26|647.46|637.36|488
1674149100000|2023-01-19 17:25:00|647.56|637.46|647.84|637.74|648.14|638.04|647.36|637.26|310
1674149400000|2023-01-19 17:30:00|647.8|637.7|646.66|636.56|647.89|637.79|646.34|636.24|457
1674149700000|2023-01-19 17:35:00|646.68|636.58|647.25|637.15|648.5|638.4|646.45|636.35|358
1674150000000|2023-01-19 17:40:00|647.26|637.16|646.52|636.42|647.66|637.56|646.52|636.42|270
1674150300000|2023-01-19 17:45:00|646.5|636.4|646.34|636.24|647.64|637.54|646.12|636.02|403
1674150600000|2023-01-19 17:50:00|646.36|636.26|643.7|633.6|646.55|636.45|640.96|630.86|778
1674150900000|2023-01-19 17:55:00|643.71|633.61|645.07|634.97|645.5|635.4|643.04|632.94|674
1674151200000|2023-01-19 18:00:00|645.04|634.94|645.84|635.74|646.97|636.87|644.48|634.38|714
1674151500000|2023-01-19 18:05:00|645.83|635.73|645.74|635.64|646.69|636.59|644.95|634.85|536
1674151800000|2023-01-19 18:10:00|645.77|635.67|646.26|636.16|646.31|636.21|645.17|635.07|398
1674152100000|2023-01-19 18:15:00|646.27|636.17|646.94|636.84|647.15|637.05|645.1|635|518
1674152400000|2023-01-19 18:20:00|646.93|636.83|646.81|636.71|647.83|637.73|646.74|636.64|554
1674152700000|2023-01-19 18:25:00|646.82|636.72|646.1|636|646.94|636.84|645.22|635.12|515
1674153000000|2023-01-19 18:30:00|646.11|636.01|646.42|636.32|647.15|637.05|645.59|635.49|551
1674153300000|2023-01-19 18:35:00|646.43|636.33|648.69|638.59|648.72|638.62|646.32|636.22|477
1674153600000|2023-01-19 18:40:00|648.7|638.6|648.97|638.87|649.54|639.44|647.77|637.67|575
1674153900000|2023-01-19 18:45:00|648.98|638.88|649.43|639.33|650.1|640|648.66|638.56|505
1674154200000|2023-01-19 18:50:00|649.42|639.32|648.94|638.84|649.56|639.46|648.42|638.32|443
1674154500000|2023-01-19 18:55:00|648.97|638.87|649.85|639.75|649.88|639.78|648.87|638.77|325
1674154800000|2023-01-19 19:00:00|649.82|639.72|649.53|639.43|650.34|640.24|649.11|639.01|457
1674155100000|2023-01-19 19:05:00|649.46|639.36|649.93|639.83|649.96|639.86|648.9|638.8|371
1674155400000|2023-01-19 19:10:00|649.92|639.82|651.55|641.45|651.66|641.56|649.78|639.68|377
1674155700000|2023-01-19 19:15:00|651.56|641.46|651.99|641.89|652.37|642.27|650.66|640.56|641
1674156000000|2023-01-19 19:20:00|651.92|641.82|654.26|644.16|654.27|644.17|651.74|641.64|595
1674156300000|2023-01-19 19:25:00|654.25|644.15|653.89|643.79|654.4|644.3|652.94|642.84|605
1674156600000|2023-01-19 19:30:00|653.88|643.78|654.39|644.29|655.5|645.4|653.63|643.53|618
1674156900000|2023-01-19 19:35:00|654.38|644.28|653.05|642.95|654.45|644.35|652.98|642.88|509
1674157200000|2023-01-19 19:40:00|653.03|642.93|654.3|644.2|654.5|644.4|652.59|642.49|471
1674157500000|2023-01-19 19:45:00|654.32|644.22|654.38|644.28|655.5|645.4|654.11|644.01|599
1674157800000|2023-01-19 19:50:00|654.39|644.29|654.66|644.56|655.28|645.18|654.05|643.95|577
1674158100000|2023-01-19 19:55:00|654.68|644.58|654.54|644.44|655.5|645.4|654.51|644.41|548
1674158400000|2023-01-19 20:00:00|654.52|644.42|655.92|645.82|656.03|645.93|654.52|644.42|564
1674158700000|2023-01-19 20:05:00|655.91|645.81|655.75|645.65|655.91|645.81|654.8|644.7|440
1674159000000|2023-01-19 20:10:00|655.74|645.64|655.87|645.77|656.07|645.97|655.23|645.13|355
1674159300000|2023-01-19 20:15:00|655.85|645.75|658.4|648.3|658.44|648.34|655.84|645.74|505
1674159600000|2023-01-19 20:20:00|658.43|648.33|658.3|648.2|659|648.9|656.88|646.78|651
1674159900000|2023-01-19 20:25:00|658.31|648.21|658.83|648.73|659.43|649.33|657.59|647.49|678
1674160200000|2023-01-19 20:30:00|658.84|648.74|658.23|648.13|659.03|648.93|655.97|645.87|678
1674160500000|2023-01-19 20:35:00|658.22|648.12|656.7|646.6|658.51|648.41|656.48|646.38|572
1674160800000|2023-01-19 20:40:00|656.71|646.61|655.92|645.82|656.86|646.76|655.36|645.26|497
1674161100000|2023-01-19 20:45:00|655.9|645.8|656.84|646.74|657.05|646.95|655.9|645.8|368
1674161400000|2023-01-19 20:50:00|656.83|646.73|657.69|647.59|657.81|647.71|656.76|646.66|361
1674161700000|2023-01-19 20:55:00|657.67|647.57|657.29|647.19|657.78|647.68|656.57|646.47|396
1674162000000|2023-01-19 21:00:00|657.31|647.21|655.78|645.68|658.39|648.29|655.06|644.96|661
1674162300000|2023-01-19 21:05:00|655.81|645.71|656.41|646.31|657.12|647.02|655.57|645.47|459
1674162600000|2023-01-19 21:10:00|656.39|646.29|654.98|644.88|656.42|646.32|654.29|644.19|566
1674162900000|2023-01-19 21:15:00|654.96|644.86|654.72|644.62|655.73|645.63|654.3|644.2|391
1674163200000|2023-01-19 21:20:00|654.73|644.63|655.18|645.08|655.5|645.4|654.51|644.41|241
1674163500000|2023-01-19 21:25:00|655.19|645.09|655.52|645.42|655.86|645.76|655.19|645.09|242
1674163800000|2023-01-19 21:30:00|655.54|645.44|655.78|645.68|656.36|646.26|655.03|644.93|409
1674164100000|2023-01-19 21:35:00|655.8|645.7|655.56|645.46|656.23|646.13|655.19|645.09|341
1674164400000|2023-01-19 21:40:00|655.57|645.47|653.46|643.36|655.58|645.48|653.15|643.05|498
1674164700000|2023-01-19 21:45:00|653.48|643.38|652.94|642.84|654.48|644.38|652.79|642.69|519
1674165000000|2023-01-19 21:50:00|652.96|642.86|653.81|643.71|654.05|643.95|652.89|642.79|355
1674165300000|2023-01-19 21:55:00|653.76|643.66|652.45|642.35|653.79|643.69|652.42|642.32|494
1674165600000|2023-01-19 22:00:00|652.44|642.34|653.68|643.58|654.32|644.22|652.44|642.34|331
1674165900000|2023-01-19 22:05:00|653.69|643.59|654.5|644.4|655.45|645.35|653.69|643.59|330
1674166200000|2023-01-19 22:10:00|654.51|644.41|654.48|644.38|654.82|644.72|654.25|644.15|194
1674166500000|2023-01-19 22:15:00|654.46|644.36|654.32|644.22|654.5|644.4|653.61|643.51|209
1674166800000|2023-01-19 22:20:00|654.33|644.23|653.47|643.37|654.59|644.49|653.47|643.37|166
1674167100000|2023-01-19 22:25:00|653.48|643.38|653.45|643.35|653.63|643.53|652.66|642.56|260
1674167400000|2023-01-19 22:30:00|653.44|643.34|652.36|642.26|653.64|643.54|652.29|642.19|285
1674167700000|2023-01-19 22:35:00|652.37|642.27|652.96|642.86|653.09|642.99|652.29|642.19|207
1674168000000|2023-01-19 22:40:00|653.09|642.99|652.66|642.56|654.19|644.09|652.66|642.56|279
1674168300000|2023-01-19 22:45:00|652.67|642.57|653.82|643.72|653.82|643.72|652.33|642.23|230
1674168600000|2023-01-19 22:50:00|653.83|643.73|654.23|644.13|654.65|644.55|653.54|643.44|281
1674168900000|2023-01-19 22:55:00|654.29|644.19|655.26|645.16|655.98|645.88|654.15|644.05|340
1674169200000|2023-01-19 23:00:00|655.23|645.13|656.38|646.28|657.01|646.91|655.05|644.95|388
1674169500000|2023-01-19 23:05:00|656.39|646.29|655.14|645.04|656.39|646.29|654.87|644.77|412
1674169800000|2023-01-19 23:10:00|655.12|645.02|653.56|643.46|655.2|645.1|652.98|642.88|402
1674170100000|2023-01-19 23:15:00|653.59|643.49|653.83|643.73|654.78|644.68|653.57|643.47|404
1674170400000|2023-01-19 23:20:00|653.84|643.74|654.8|644.7|655|644.9|653.7|643.6|206
1674170700000|2023-01-19 23:25:00|654.78|644.68|655.68|645.58|655.95|645.85|654.63|644.53|292
1674171000000|2023-01-19 23:30:00|655.66|645.56|656.27|646.17|656.44|646.34|654.42|644.32|402
1674171300000|2023-01-19 23:35:00|656.24|646.14|655.74|645.64|656.4|646.3|655.47|645.37|427
1674171600000|2023-01-19 23:40:00|655.69|645.59|656.57|646.47|656.75|646.65|655.06|644.96|353
1674171900000|2023-01-19 23:45:00|656.56|646.46|655.48|645.38|657.2|647.1|655.48|645.38|308
1674172200000|2023-01-19 23:50:00|655.47|645.37|656.72|646.62|656.86|646.76|655.45|645.35|309
1674172500000|2023-01-19 23:55:00|656.71|646.61|655.73|645.63|658.07|647.97|655.67|645.57|523
1674172800000|2023-01-20 00:00:00|655.77|645.67|656.94|646.84|657.28|647.18|654.66|644.56|649
1674173100000|2023-01-20 00:05:00|656.97|646.87|654.68|644.58|658.58|648.48|654.66|644.56|536
1674173400000|2023-01-20 00:10:00|654.64|644.54|654.43|644.33|656.12|646.02|652.92|642.82|838
1674173700000|2023-01-20 00:15:00|654.44|644.34|653.9|643.8|654.57|644.47|652.31|642.21|624
1674174000000|2023-01-20 00:20:00|653.89|643.79|654.41|644.31|654.78|644.68|653.07|642.97|462
1674174300000|2023-01-20 00:25:00|654.42|644.32|655.87|645.77|656.53|646.43|654.01|643.91|670
1674174600000|2023-01-20 00:30:00|655.86|645.76|654.33|644.23|656.82|646.72|654|643.9|648
1674174900000|2023-01-20 00:35:00|654.34|644.24|655.5|645.4|655.79|645.69|654.3|644.2|486
1674175200000|2023-01-20 00:40:00|655.47|645.37|654.01|643.91|655.57|645.47|653.54|643.44|429
1674175500000|2023-01-20 00:45:00|654.02|643.92|654.07|643.97|654.5|644.4|652.91|642.81|437
1674175800000|2023-01-20 00:50:00|654.09|643.99|652.72|642.62|654.17|644.07|652.64|642.54|362
1674176100000|2023-01-20 00:55:00|652.77|642.67|653.26|643.16|653.85|643.75|652.53|642.43|479
1674176400000|2023-01-20 01:00:00|653.28|643.18|651.57|641.47|653.43|643.33|651.57|641.47|544
1674176700000|2023-01-20 01:05:00|651.58|641.48|651.87|641.77|652.11|642.01|651.34|641.24|425
1674177000000|2023-01-20 01:10:00|651.88|641.78|653.32|643.22|653.34|643.24|651.86|641.76|468
1674177300000|2023-01-20 01:15:00|653.33|643.23|653.6|643.5|654.55|644.45|652.73|642.63|507
1674177600000|2023-01-20 01:20:00|653.67|643.57|654.58|644.48|654.78|644.68|653.52|643.42|458
1674177900000|2023-01-20 01:25:00|654.6|644.5|656.63|646.53|656.64|646.54|654.36|644.26|601
1674178200000|2023-01-20 01:30:00|656.66|646.56|655.39|645.29|656.87|646.77|655.39|645.29|472
1674178500000|2023-01-20 01:35:00|655.38|645.28|655.74|645.64|656.28|646.18|654.95|644.85|427
1674178800000|2023-01-20 01:40:00|655.76|645.66|655.25|645.15|655.87|645.77|655.14|645.04|328
1674179100000|2023-01-20 01:45:00|655.27|645.17|655.8|645.7|655.99|645.89|654.92|644.82|347
1674179400000|2023-01-20 01:50:00|655.78|645.68|656.59|646.49|656.85|646.75|655.32|645.22|369
1674179700000|2023-01-20 01:55:00|656.6|646.5|656.96|646.86|657.86|647.76|656.6|646.5|489
1674180000000|2023-01-20 02:00:00|656.97|646.87|658.34|648.24|658.63|648.53|656.92|646.82|518
1674180300000|2023-01-20 02:05:00|658.33|648.23|656.76|646.66|658.33|648.23|655.94|645.84|461
1674180600000|2023-01-20 02:10:00|656.75|646.65|655.87|645.77|657.25|647.15|655.83|645.73|436
1674180900000|2023-01-20 02:15:00|655.9|645.8|657.76|647.66|657.78|647.68|655.75|645.65|360
1674181200000|2023-01-20 02:20:00|657.8|647.7|657.22|647.12|658|647.9|656.59|646.49|624
1674181500000|2023-01-20 02:25:00|657.21|647.11|658.28|648.18|658.54|648.44|656.86|646.76|474
1674181800000|2023-01-20 02:30:00|658.27|648.17|657.9|647.8|659.74|649.64|657.82|647.72|482
1674182100000|2023-01-20 02:35:00|657.89|647.79|656.85|646.75|658.81|648.71|656.56|646.46|621
1674182400000|2023-01-20 02:40:00|656.86|646.76|654.92|644.82|656.86|646.76|654.85|644.75|466
1674182700000|2023-01-20 02:45:00|654.93|644.83|655.56|645.46|655.7|645.6|654.49|644.39|377
1674183000000|2023-01-20 02:50:00|655.55|645.45|654.44|644.34|655.62|645.52|654.4|644.3|288
1674183300000|2023-01-20 02:55:00|654.46|644.36|653.75|643.65|654.48|644.38|653.74|643.64|295
1674183600000|2023-01-20 03:00:00|653.74|643.64|655.06|644.96|655.33|645.23|653.7|643.6|351
1674183900000|2023-01-20 03:05:00|655.05|644.95|655.97|645.87|656.28|646.18|654.9|644.8|279
1674184200000|2023-01-20 03:10:00|655.96|645.86|655.79|645.69|656.41|646.31|655.67|645.57|266
1674184500000|2023-01-20 03:15:00|655.78|645.68|653.31|643.21|655.93|645.83|653.04|642.94|393
1674184800000|2023-01-20 03:20:00|653.25|643.15|654.8|644.7|655.05|644.95|653.07|642.97|412
1674185100000|2023-01-20 03:25:00|654.81|644.71|654.56|644.46|655.36|645.26|654.41|644.31|263
1674185400000|2023-01-20 03:30:00|654.58|644.48|654.69|644.59|655.16|645.06|654.52|644.42|229
1674185700000|2023-01-20 03:35:00|654.68|644.58|653.43|643.33|654.75|644.65|653.38|643.28|219
1674186000000|2023-01-20 03:40:00|653.45|643.35|654.62|644.52|654.74|644.64|653.38|643.28|250
1674186300000|2023-01-20 03:45:00|654.61|644.51|654.33|644.23|654.78|644.68|654.32|644.22|255
1674186600000|2023-01-20 03:50:00|654.32|644.22|653.81|643.71|654.51|644.41|653.8|643.7|297
1674186900000|2023-01-20 03:55:00|653.83|643.73|653.75|643.65|653.85|643.75|653.34|643.24|228
1674187200000|2023-01-20 04:00:00|653.73|643.63|654.43|644.33|654.65|644.55|653.71|643.61|340
1674187500000|2023-01-20 04:05:00|654.42|644.32|654.2|644.1|654.9|644.8|653.78|643.68|318
1674187800000|2023-01-20 04:10:00|654.19|644.09|655.31|645.21|655.43|645.33|654.02|643.92|223
1674188100000|2023-01-20 04:15:00|655.36|645.26|656.03|645.93|656.24|646.14|655.19|645.09|326
1674188400000|2023-01-20 04:20:00|656.17|646.07|655.65|645.55|656.59|646.49|655.52|645.42|238
1674188700000|2023-01-20 04:25:00|655.72|645.62|656.87|646.77|656.96|646.86|655.72|645.62|272
1674189000000|2023-01-20 04:30:00|656.89|646.79|656.75|646.65|657.05|646.95|656.24|646.14|236
1674189300000|2023-01-20 04:35:00|656.73|646.63|654.94|644.84|657.15|647.05|654.81|644.71|322
1674189600000|2023-01-20 04:40:00|654.93|644.83|652.55|642.45|655.06|644.96|652.48|642.38|463
1674189900000|2023-01-20 04:45:00|652.57|642.47|652.62|642.52|652.96|642.86|652|641.9|407
1674190200000|2023-01-20 04:50:00|652.61|642.51|651|640.9|652.9|642.8|650.84|640.74|522
1674190500000|2023-01-20 04:55:00|651.01|640.91|649.36|639.26|651.78|641.68|648.99|638.89|682
1674190800000|2023-01-20 05:00:00|649.34|639.24|651.47|641.37|651.5|641.4|647.77|637.67|633
1674191100000|2023-01-20 05:05:00|651.45|641.35|651.63|641.53|652.27|642.17|651.08|640.98|461
1674191400000|2023-01-20 05:10:00|651.69|641.59|651.85|641.75|652.52|642.42|651.58|641.48|423
1674191700000|2023-01-20 05:15:00|651.84|641.74|652.33|642.23|652.78|642.68|651.84|641.74|309
1674192000000|2023-01-20 05:20:00|652.32|642.22|649.84|639.74|652.33|642.23|649.82|639.72|344
1674192300000|2023-01-20 05:25:00|649.87|639.77|649.71|639.61|649.89|639.79|648.93|638.83|538
1674192600000|2023-01-20 05:30:00|649.7|639.6|648.87|638.77|649.9|639.8|648.69|638.59|423
1674192900000|2023-01-20 05:35:00|648.88|638.78|648.23|638.13|649.9|639.8|647.73|637.63|400
1674193200000|2023-01-20 05:40:00|648.25|638.15|649.31|639.21|649.97|639.87|648.01|637.91|426
1674193500000|2023-01-20 05:45:00|649.3|639.2|650.35|640.25|650.44|640.34|648.81|638.71|352
1674193800000|2023-01-20 05:50:00|650.34|640.24|649.85|639.75|650.74|640.64|649.77|639.67|247
1674194100000|2023-01-20 05:55:00|649.84|639.74|648.65|638.55|649.97|639.87|647.85|637.75|427
1674194400000|2023-01-20 06:00:00|648.64|638.54|648.26|638.16|648.68|638.58|646.61|636.51|443
1674194700000|2023-01-20 06:05:00|648.1|638|649.4|639.3|649.41|639.31|647.77|637.67|425
1674195000000|2023-01-20 06:10:00|649.43|639.33|649.14|639.04|649.8|639.7|649.11|639.01|305
1674195300000|2023-01-20 06:15:00|649.08|638.98|648.11|638.01|649.18|639.08|647.41|637.31|574
1674195600000|2023-01-20 06:20:00|647.93|637.83|649.46|639.36|649.54|639.44|647.52|637.42|494
1674195900000|2023-01-20 06:25:00|649.47|639.37|649.85|639.75|650.16|640.06|648.87|638.77|292
1674196200000|2023-01-20 06:30:00|649.75|639.65|650.2|640.1|650.78|640.68|649.47|639.37|280
1674196500000|2023-01-20 06:35:00|650.09|639.99|649.84|639.74|650.45|640.35|649.25|639.15|353
1674196800000|2023-01-20 06:40:00|649.9|639.8|649.03|638.93|649.9|639.8|648.47|638.37|288
1674197100000|2023-01-20 06:45:00|649.01|638.91|649.43|639.33|649.69|639.59|648.64|638.54|328
1674197400000|2023-01-20 06:50:00|649.44|639.34|648.46|638.36|649.6|639.5|648.37|638.27|299
1674197700000|2023-01-20 06:55:00|648.44|638.34|647.88|637.78|648.59|638.49|647.33|637.23|371
1674198000000|2023-01-20 07:00:00|647.86|637.76|649.18|639.08|649.19|639.09|647.13|637.03|419
1674198300000|2023-01-20 07:05:00|649.17|639.07|649.17|639.07|649.43|639.33|648.73|638.63|275
1674198600000|2023-01-20 07:10:00|649.16|639.06|648.02|637.92|649.21|639.11|647.57|637.47|302
1674198900000|2023-01-20 07:15:00|647.98|637.88|648.99|638.89|649.06|638.96|646.89|636.79|582
1674199200000|2023-01-20 07:20:00|648.97|638.87|650.04|639.94|650.32|640.22|648.65|638.55|390
1674199500000|2023-01-20 07:25:00|650.03|639.93|651.13|641.03|651.16|641.06|649.96|639.86|355
1674199800000|2023-01-20 07:30:00|651.14|641.04|651.02|640.92|651.5|641.4|650.72|640.62|428
1674200100000|2023-01-20 07:35:00|651.11|641.01|651.16|641.06|651.51|641.41|650.88|640.78|347
1674200400000|2023-01-20 07:40:00|651.17|641.07|651.74|641.64|651.81|641.71|651.16|641.06|398
1674200700000|2023-01-20 07:45:00|651.73|641.63|651.3|641.2|651.75|641.65|651.19|641.09|222
1674201000000|2023-01-20 07:50:00|651.35|641.25|650.36|640.26|651.35|641.25|650.2|640.1|220
1674201300000|2023-01-20 07:55:00|650.39|640.29|650.61|640.51|650.66|640.56|650.23|640.13|176
1674201600000|2023-01-20 08:00:00|650.63|640.53|649.98|639.88|650.65|640.55|649.22|639.12|370
1674201900000|2023-01-20 08:05:00|650.01|639.91|650.84|640.74|650.99|640.89|649.79|639.69|361
1674202200000|2023-01-20 08:10:00|650.83|640.73|650.07|639.97|650.89|640.79|649.72|639.62|273
1674202500000|2023-01-20 08:15:00|650.03|639.93|650.46|640.36|650.49|640.39|649.72|639.62|265
1674202800000|2023-01-20 08:20:00|650.44|640.34|649.28|639.18|650.95|640.85|649.27|639.17|359
1674203100000|2023-01-20 08:25:00|649.26|639.16|649.14|639.04|649.57|639.47|648.42|638.32|518
1674203400000|2023-01-20 08:30:00|649.13|639.03|649.38|639.28|649.45|639.35|647.76|637.66|532
1674203700000|2023-01-20 08:35:00|649.37|639.27|650.62|640.52|650.68|640.58|649.31|639.21|386
1674204000000|2023-01-20 08:40:00|650.63|640.53|651.48|641.38|651.56|641.46|650.54|640.44|408
1674204300000|2023-01-20 08:45:00|651.52|641.42|651.17|641.07|651.58|641.48|651|640.9|260
1674204600000|2023-01-20 08:50:00|651.18|641.08|650.5|640.4|651.23|641.13|650.32|640.22|310
1674204900000|2023-01-20 08:55:00|650.48|640.38|651.33|641.23|651.57|641.47|650.39|640.29|279
1674205200000|2023-01-20 09:00:00|651.35|641.25|651.27|641.17|651.61|641.51|650.67|640.57|403
1674205500000|2023-01-20 09:05:00|651.28|641.18|649.61|639.51|651.5|641.4|649.45|639.35|408
1674205800000|2023-01-20 09:10:00|649.6|639.5|649.71|639.61|649.75|639.65|649.2|639.1|273
1674206100000|2023-01-20 09:15:00|649.72|639.62|650.53|640.43|650.64|640.54|648.86|638.76|351
1674206400000|2023-01-20 09:20:00|650.55|640.45|651.45|641.35|651.65|641.55|650.55|640.45|421
1674206700000|2023-01-20 09:25:00|651.46|641.36|651.77|641.67|651.9|641.8|651.23|641.13|314
1674207000000|2023-01-20 09:30:00|651.73|641.63|652.44|642.34|652.51|642.41|651.4|641.3|352
1674207300000|2023-01-20 09:35:00|652.45|642.35|653.32|643.22|653.67|643.57|652.4|642.3|419
1674207600000|2023-01-20 09:40:00|653.3|643.2|653.33|643.23|653.73|643.63|653.09|642.99|393
1674207900000|2023-01-20 09:45:00|653.42|643.32|654.23|644.13|654.38|644.28|653.18|643.08|337
1674208200000|2023-01-20 09:50:00|654.2|644.1|654.23|644.13|654.53|644.43|653.7|643.6|340
1674208500000|2023-01-20 09:55:00|654.15|644.05|653.98|643.88|654.38|644.28|653.17|643.07|313
1674208800000|2023-01-20 10:00:00|653.97|643.87|653.04|642.94|654.48|644.38|652.84|642.74|277
1674209100000|2023-01-20 10:05:00|653.03|642.93|651.85|641.75|653.49|643.39|651.82|641.72|324
1674209400000|2023-01-20 10:10:00|651.84|641.74|652.39|642.29|652.51|642.41|651.21|641.11|467
1674209700000|2023-01-20 10:15:00|652.42|642.32|651.96|641.86|652.5|642.4|651.35|641.25|250
1674210000000|2023-01-20 10:20:00|651.97|641.87|651.99|641.89|651.99|641.89|650.84|640.74|348
1674210300000|2023-01-20 10:25:00|652|641.9|651.77|641.67|652.25|642.15|651.31|641.21|276
1674210600000|2023-01-20 10:30:00|651.75|641.65|652.69|642.59|652.72|642.62|651.48|641.38|372
1674210900000|2023-01-20 10:35:00|652.66|642.56|652.72|642.62|652.95|642.85|652.45|642.35|346
1674211200000|2023-01-20 10:40:00|652.71|642.61|652.6|642.5|652.83|642.73|651.83|641.73|342
1674211500000|2023-01-20 10:45:00|652.61|642.51|653.44|643.34|653.46|643.36|652.49|642.39|243
1674211800000|2023-01-20 10:50:00|653.45|643.35|652.67|642.57|653.47|643.37|652.62|642.52|297
1674212100000|2023-01-20 10:55:00|652.65|642.55|653.39|643.29|653.71|643.61|652.61|642.51|296
1674212400000|2023-01-20 11:00:00|653.34|643.24|653.97|643.87|653.97|643.87|653.28|643.18|287
1674212700000|2023-01-20 11:05:00|653.99|643.89|653.54|643.44|654.44|644.34|653.32|643.22|303
1674213000000|2023-01-20 11:10:00|653.63|643.53|652.49|642.39|653.69|643.59|652.34|642.24|262
1674213300000|2023-01-20 11:15:00|652.47|642.37|652.76|642.66|653.53|643.43|652.38|642.28|291
1674213600000|2023-01-20 11:20:00|652.79|642.69|651.69|641.59|652.79|642.69|651.69|641.59|296
1674213900000|2023-01-20 11:25:00|651.68|641.58|651.6|641.5|651.91|641.81|650.89|640.79|356
1674214200000|2023-01-20 11:30:00|651.56|641.46|652.2|642.1|652.43|642.33|651.25|641.15|372
1674214500000|2023-01-20 11:35:00|652.19|642.09|651.79|641.69|652.7|642.6|651.27|641.17|335
1674214800000|2023-01-20 11:40:00|651.82|641.72|652.42|642.32|652.82|642.72|651.58|641.48|313
1674215100000|2023-01-20 11:45:00|652.46|642.36|652.92|642.82|652.93|642.83|652.24|642.14|394
1674215400000|2023-01-20 11:50:00|652.88|642.78|651.46|641.36|652.95|642.85|651.46|641.36|291
1674215700000|2023-01-20 11:55:00|651.47|641.37|651.43|641.33|652.45|642.35|651.29|641.19|295
1674216000000|2023-01-20 12:00:00|651.41|641.31|651.81|641.71|651.81|641.71|650.39|640.29|376
1674216300000|2023-01-20 12:05:00|651.77|641.67|652.58|642.48|652.68|642.58|651.6|641.5|316
1674216600000|2023-01-20 12:10:00|652.55|642.45|653.23|643.13|653.36|643.26|652.45|642.35|469
1674216900000|2023-01-20 12:15:00|653.19|643.09|654.35|644.25|654.38|644.28|652.53|642.43|509
1674217200000|2023-01-20 12:20:00|654.37|644.27|654.86|644.76|655|644.9|653.8|643.7|468
1674217500000|2023-01-20 12:25:00|654.85|644.75|655.6|645.5|655.61|645.51|654.82|644.72|306
1674217800000|2023-01-20 12:30:00|655.62|645.52|655.6|645.5|656.16|646.06|654.77|644.67|435
1674218100000|2023-01-20 12:35:00|655.59|645.49|655.27|645.17|655.8|645.7|654.78|644.68|406
1674218400000|2023-01-20 12:40:00|655.3|645.2|655.07|644.97|655.88|645.78|654.85|644.75|454
1674218700000|2023-01-20 12:45:00|655.19|645.09|655.86|645.76|656.38|646.28|655.19|645.09|434
1674219000000|2023-01-20 12:50:00|655.87|645.77|656.42|646.32|656.68|646.58|655.87|645.77|385
1674219300000|2023-01-20 12:55:00|656.41|646.31|655.33|645.23|656.53|646.43|655.19|645.09|462
1674219600000|2023-01-20 13:00:00|655.24|645.14|656.06|645.96|656.14|646.04|654.8|644.7|458
1674219900000|2023-01-20 13:05:00|656.04|645.94|655.86|645.76|656.58|646.48|655.62|645.52|445
1674220200000|2023-01-20 13:10:00|655.83|645.73|654.72|644.62|655.88|645.78|654.63|644.53|289
1674220500000|2023-01-20 13:15:00|654.73|644.63|654.21|644.11|655.55|645.45|653.98|643.88|441
1674220800000|2023-01-20 13:20:00|654.22|644.12|654.4|644.3|655.17|645.07|654.2|644.1|424
1674221100000|2023-01-20 13:25:00|654.39|644.29|653.58|643.48|654.47|644.37|653.24|643.14|388
1674221400000|2023-01-20 13:30:00|653.57|643.47|653.82|643.72|653.91|643.81|652.72|642.62|409
1674221700000|2023-01-20 13:35:00|653.83|643.73|654.81|644.71|655.05|644.95|653.54|643.44|367
1674222000000|2023-01-20 13:40:00|654.84|644.74|654.21|644.11|655.39|645.29|653.86|643.76|288
1674222300000|2023-01-20 13:45:00|654.24|644.14|653.02|642.92|654.42|644.32|652.77|642.67|390
1674222600000|2023-01-20 13:50:00|653.03|642.93|653.07|642.97|653.84|643.74|653|642.9|286
1674222900000|2023-01-20 13:55:00|653.08|642.98|652.92|642.82|653.36|643.26|652.68|642.58|323
1674223200000|2023-01-20 14:00:00|652.93|642.83|653.82|643.72|653.96|643.86|652.8|642.7|376
1674223500000|2023-01-20 14:05:00|653.81|643.71|652.74|642.64|654.46|644.36|652.74|642.64|349
1674223800000|2023-01-20 14:10:00|652.75|642.65|653.01|642.91|653.55|643.45|652.75|642.65|262
1674224100000|2023-01-20 14:15:00|652.98|642.88|654.46|644.36|654.73|644.63|652.94|642.84|481
1674224400000|2023-01-20 14:20:00|654.45|644.35|654.09|643.99|654.64|644.54|653.42|643.32|470
1674224700000|2023-01-20 14:25:00|654.1|644|654.97|644.87|655.53|645.43|653.4|643.3|648
1674225000000|2023-01-20 14:30:00|654.96|644.86|652.68|642.58|655.44|645.34|652.11|642.01|872
1674225300000|2023-01-20 14:35:00|652.69|642.59|653.99|643.89|654.04|643.94|652.65|642.55|638
1674225600000|2023-01-20 14:40:00|654.03|643.93|656.41|646.31|657.33|647.23|654.03|643.93|792
1674225900000|2023-01-20 14:45:00|656.43|646.33|656.15|646.05|657.19|647.09|654.77|644.67|794
1674226200000|2023-01-20 14:50:00|656.14|646.04|655.93|645.83|656.88|646.78|655.53|645.43|715
1674226500000|2023-01-20 14:55:00|655.92|645.82|657.58|647.48|657.69|647.59|655.67|645.57|616
1674226800000|2023-01-20 15:00:00|657.61|647.51|659.56|649.46|660.26|650.16|657.25|647.15|659
1674227100000|2023-01-20 15:05:00|659.55|649.45|658.9|648.8|660.91|650.81|658.74|648.64|775
1674227400000|2023-01-20 15:10:00|658.92|648.82|658.32|648.22|659.53|649.43|658.1|648|712
1674227700000|2023-01-20 15:15:00|658.25|648.15|658.33|648.23|658.54|648.44|656.92|646.82|621
1674228000000|2023-01-20 15:20:00|658.34|648.24|658.79|648.69|660.42|650.32|658.26|648.16|679
1674228300000|2023-01-20 15:25:00|658.83|648.73|658.65|648.55|659|648.9|657.15|647.05|776
1674228600000|2023-01-20 15:30:00|658.68|648.58|658.59|648.49|659.62|649.52|657.42|647.32|682
1674228900000|2023-01-20 15:35:00|658.71|648.61|658.15|648.05|659.23|649.13|657.8|647.7|611
1674229200000|2023-01-20 15:40:00|658.13|648.03|657.48|647.38|658.23|648.13|657.39|647.29|573
1674229500000|2023-01-20 15:45:00|657.47|647.37|656.32|646.22|657.63|647.53|656.09|645.99|568
1674229800000|2023-01-20 15:50:00|656.33|646.23|657.4|647.3|657.46|647.36|656.1|646|459
1674230100000|2023-01-20 15:55:00|657.39|647.29|658.35|648.25|658.42|648.32|657.24|647.14|402
1674230400000|2023-01-20 16:00:00|658.31|648.21|658.25|648.15|658.77|648.67|657.5|647.4|465
1674230700000|2023-01-20 16:05:00|658.24|648.14|657.28|647.18|658.46|648.36|657.17|647.07|351
1674231000000|2023-01-20 16:10:00|657.24|647.14|658.61|648.51|658.61|648.51|657.24|647.14|380
1674231300000|2023-01-20 16:15:00|658.6|648.5|658.59|648.49|659.73|649.63|658.27|648.17|506
1674231600000|2023-01-20 16:20:00|658.61|648.51|658.61|648.51|659.66|649.56|658.32|648.22|500
1674231900000|2023-01-20 16:25:00|658.6|648.5|660.34|650.24|660.42|650.32|658.51|648.41|353
1674232200000|2023-01-20 16:30:00|660.32|650.22|661.61|651.51|662.38|652.28|660.17|650.07|782
1674232500000|2023-01-20 16:35:00|661.62|651.52|663.71|653.61|664|653.9|661.55|651.45|902
1674232800000|2023-01-20 16:40:00|663.7|653.6|664.55|654.45|664.55|654.45|663.13|653.03|795
1674233100000|2023-01-20 16:45:00|664.57|654.47|665.71|655.61|666.1|656|662.43|652.33|875
1674233400000|2023-01-20 16:50:00|665.72|655.62|666.26|656.16|667.01|656.91|663.9|653.8|852
1674233700000|2023-01-20 16:55:00|666.13|656.03|664.01|653.91|666.32|656.22|662.4|652.3|783
1674234000000|2023-01-20 17:00:00|664.02|653.92|665.57|655.47|666.62|656.52|663.92|653.82|730
1674234300000|2023-01-20 17:05:00|665.53|655.43|666.42|656.32|667.32|657.22|665.22|655.12|747
1674234600000|2023-01-20 17:10:00|666.37|656.27|665.97|655.87|667.45|657.35|665.64|655.54|656
1674234900000|2023-01-20 17:15:00|665.98|655.88|667.8|657.7|668.56|658.46|665.95|655.85|721
1674235200000|2023-01-20 17:20:00|667.81|657.71|666.5|656.4|668.55|658.45|666.5|656.4|594
1674235500000|2023-01-20 17:25:00|666.51|656.41|664.88|654.78|666.56|656.46|664.63|654.53|713
1674235800000|2023-01-20 17:30:00|664.85|654.75|665.43|655.33|666.46|656.36|664.85|654.75|495
1674236100000|2023-01-20 17:35:00|665.44|655.34|663.96|653.86|665.69|655.59|661.92|651.82|722
1674236400000|2023-01-20 17:40:00|663.99|653.89|665.32|655.22|665.52|655.42|663.98|653.88|517
1674236700000|2023-01-20 17:45:00|665.31|655.21|665.46|655.36|665.96|655.86|664.53|654.43|597
1674237000000|2023-01-20 17:50:00|665.47|655.37|666.84|656.74|668.35|658.25|665.47|655.37|525
1674237300000|2023-01-20 17:55:00|666.85|656.75|666.26|656.16|667.41|657.31|665.98|655.88|641
1674237600000|2023-01-20 18:00:00|666.18|656.08|667.68|657.58|668.62|658.52|665.98|655.88|802
1674237900000|2023-01-20 18:05:00|667.62|657.52|666.53|656.43|667.67|657.57|665.89|655.79|666
1674238200000|2023-01-20 18:10:00|666.52|656.42|667.6|657.5|667.62|657.52|665.6|655.5|514
1674238500000|2023-01-20 18:15:00|667.63|657.53|666.66|656.56|668.83|658.73|666.66|656.56|695
1674238800000|2023-01-20 18:20:00|666.48|656.38|665.69|655.59|667.43|657.33|665.59|655.49|702
1674239100000|2023-01-20 18:25:00|665.73|655.63|667.24|657.14|667.59|657.49|665.73|655.63|554
1674239400000|2023-01-20 18:30:00|667.22|657.12|667.93|657.83|668.41|658.31|666.74|656.64|541
1674239700000|2023-01-20 18:35:00|667.95|657.85|668.73|658.63|669.3|659.2|667.95|657.85|491
1674240000000|2023-01-20 18:40:00|668.74|658.64|669.65|659.55|669.82|659.72|668.74|658.64|512
1674240300000|2023-01-20 18:45:00|669.66|659.56|669.43|659.33|669.88|659.78|668.14|658.04|542
1674240600000|2023-01-20 18:50:00|669.44|659.34|668.59|658.49|669.59|659.49|668.28|658.18|594
1674240900000|2023-01-20 18:55:00|668.55|658.45|668.91|658.81|668.97|658.87|668.33|658.23|318
1674241200000|2023-01-20 19:00:00|668.9|658.8|668.44|658.34|669.07|658.97|667.98|657.88|510
1674241500000|2023-01-20 19:05:00|668.45|658.35|669.04|658.94|669.43|659.33|668.33|658.23|474
1674241800000|2023-01-20 19:10:00|669.02|658.92|668.61|658.51|669.7|659.6|668.61|658.51|302
1674242100000|2023-01-20 19:15:00|668.62|658.52|668.73|658.63|669.53|659.43|668.62|658.52|430
1674242400000|2023-01-20 19:20:00|668.72|658.62|670.44|660.34|670.67|660.57|668.68|658.58|386
1674242700000|2023-01-20 19:25:00|670.46|660.36|669.86|659.76|670.55|660.45|669.43|659.33|470
1674243000000|2023-01-20 19:30:00|669.83|659.73|670.31|660.21|670.79|660.69|669.83|659.73|430
1674243300000|2023-01-20 19:35:00|670.28|660.18|670.7|660.6|670.83|660.73|669.43|659.33|480
1674243600000|2023-01-20 19:40:00|670.69|660.59|670.48|660.38|673.36|663.26|670.26|660.16|531
1674243900000|2023-01-20 19:45:00|670.47|660.37|670.62|660.52|671.09|660.99|668.58|658.48|752
1674244200000|2023-01-20 19:50:00|670.63|660.53|672.55|662.45|672.99|662.89|670.58|660.48|711
1674244500000|2023-01-20 19:55:00|672.64|662.54|674.2|664.1|674.59|664.49|671.86|661.76|772
1674244800000|2023-01-20 20:00:00|674.17|664.07|676.73|666.63|676.82|666.72|673.95|663.85|918
1674245100000|2023-01-20 20:05:00|676.76|666.66|683.05|672.95|684.5|674.4|676.73|666.63|1094
1674245400000|2023-01-20 20:10:00|683.04|672.94|680.87|670.77|683.08|672.98|679.55|669.45|991
1674245700000|2023-01-20 20:15:00|680.88|670.78|685.27|675.17|685.49|675.39|680.88|670.78|938
1674246000000|2023-01-20 20:20:00|685.31|675.21|683.9|673.8|685.52|675.42|683.8|673.7|887
1674246300000|2023-01-20 20:25:00|683.89|673.79|683.25|673.15|684.82|674.72|681.03|670.93|949
1674246600000|2023-01-20 20:30:00|683.31|673.21|686.09|675.99|686.87|676.77|682.35|672.25|879
1674246900000|2023-01-20 20:35:00|686.08|675.98|689.55|679.45|690.37|680.27|686|675.9|935
1674247200000|2023-01-20 20:40:00|689.54|679.44|687.73|677.63|689.54|679.44|685.41|675.31|977
1674247500000|2023-01-20 20:45:00|687.76|677.66|688.74|678.64|689.55|679.45|686.84|676.74|1005
1674247800000|2023-01-20 20:50:00|688.75|678.65|689.59|679.49|690.33|680.23|687.28|677.18|936
1674248100000|2023-01-20 20:55:00|689.68|679.58|689.89|679.79|690.15|680.05|687.82|677.72|947
1674248400000|2023-01-20 21:00:00|689.9|679.8|691.81|681.71|693.11|683.01|689.71|679.61|898
1674248700000|2023-01-20 21:05:00|691.8|681.7|691.93|681.83|693.7|683.6|691.51|681.41|979
1674249000000|2023-01-20 21:10:00|691.94|681.84|685.8|675.7|692.05|681.95|685.74|675.64|927
1674249300000|2023-01-20 21:15:00|685.83|675.73|691.03|680.93|691.08|680.98|685.83|675.73|766
1674249600000|2023-01-20 21:20:00|691.06|680.96|693.68|683.58|694.35|684.25|691.04|680.94|608
1674249900000|2023-01-20 21:25:00|693.72|683.62|693.51|683.41|694.23|684.13|691.41|681.31|726
1674250200000|2023-01-20 21:30:00|693.49|683.39|695.54|685.44|695.63|685.53|693.43|683.33|603
1674250500000|2023-01-20 21:35:00|695.55|685.45|695.6|685.5|696.48|686.38|694.79|684.69|662
1674250800000|2023-01-20 21:40:00|695.58|685.48|693.28|683.18|695.58|685.48|692.44|682.34|576
1674251100000|2023-01-20 21:45:00|693.29|683.19|691.79|681.69|693.4|683.3|690.97|680.87|641
1674251400000|2023-01-20 21:50:00|691.8|681.7|693.09|682.99|693.27|683.17|691.67|681.57|549
1674251700000|2023-01-20 21:55:00|693.08|682.98|691.81|681.71|693.32|683.22|691.75|681.65|566
1674288000000|2023-01-21 08:00:00|704.87|694.77|706.39|696.29|706.68|696.58|704.77|694.67|539
1674288300000|2023-01-21 08:05:00|706.42|696.32|707.02|696.92|707.07|696.97|706.42|696.32|364
1674288600000|2023-01-21 08:10:00|707.03|696.93|708.76|698.66|709.38|699.28|707.02|696.92|708
1674288900000|2023-01-21 08:15:00|708.75|698.65|707.79|697.69|708.81|698.71|707.43|697.33|520
1674289200000|2023-01-21 08:20:00|707.8|697.7|706.62|696.52|707.9|697.8|706.51|696.41|393
1674289500000|2023-01-21 08:25:00|706.63|696.53|705.26|695.16|706.63|696.53|704.92|694.82|387
1674289800000|2023-01-21 08:30:00|705.25|695.15|705.7|695.6|706.3|696.2|704.47|694.37|364
1674290100000|2023-01-21 08:35:00|705.69|695.59|706.29|696.19|706.69|696.59|705.44|695.34|404
1674290400000|2023-01-21 08:40:00|706.33|696.23|706.37|696.27|706.79|696.69|705.55|695.45|466
1674290700000|2023-01-21 08:45:00|706.32|696.22|705.6|695.5|706.45|696.35|705.54|695.44|398
1674291000000|2023-01-21 08:50:00|705.67|695.57|705.49|695.39|705.67|695.57|705.22|695.12|343
1674291300000|2023-01-21 08:55:00|705.48|695.38|700.79|690.69|705.74|695.64|699.52|689.42|557
1674291600000|2023-01-21 09:00:00|700.81|690.71|701.68|691.58|701.69|691.59|698.64|688.54|589
1674291900000|2023-01-21 09:05:00|701.69|691.59|701.72|691.62|701.9|691.8|700.53|690.43|499
1674292200000|2023-01-21 09:10:00|701.71|691.61|701.48|691.38|702.2|692.1|700.74|690.64|415
1674292500000|2023-01-21 09:15:00|701.51|691.41|701.53|691.43|702.47|692.37|701.14|691.04|305
1674292800000|2023-01-21 09:20:00|701.54|691.44|701.31|691.21|701.7|691.6|701.3|691.2|291
1674293100000|2023-01-21 09:25:00|701.3|691.2|701.49|691.39|701.61|691.51|700.75|690.65|289
1674293400000|2023-01-21 09:30:00|701.5|691.4|702.67|692.57|703.12|693.02|701.39|691.29|322
1674293700000|2023-01-21 09:35:00|702.66|692.56|703.48|693.38|703.88|693.78|702.52|692.42|399
1674294000000|2023-01-21 09:40:00|703.47|693.37|704.73|694.63|705.96|695.86|702.83|692.73|684
1674294300000|2023-01-21 09:45:00|704.68|694.58|705.77|695.67|706.07|695.97|703.46|693.36|750
1674294600000|2023-01-21 09:50:00|705.8|695.7|706.98|696.88|707.1|697|705.48|695.38|557
1674294900000|2023-01-21 09:55:00|706.96|696.86|709.69|699.59|711.1|701|706.93|696.83|792
1674295200000|2023-01-21 10:00:00|709.68|699.58|710.51|700.41|711.49|701.39|708.83|698.73|874
1674295500000|2023-01-21 10:05:00|710.48|700.38|712.17|702.07|712.4|702.3|710.11|700.01|801
1674295800000|2023-01-21 10:10:00|712.15|702.05|714.46|704.36|715.11|705.01|712.14|702.04|846
1674296100000|2023-01-21 10:15:00|714.52|704.42|714.27|704.17|714.66|704.56|713.63|703.53|714
1674296400000|2023-01-21 10:20:00|714.26|704.16|714.49|704.39|716.01|705.91|713.92|703.82|654
1674296700000|2023-01-21 10:25:00|714.48|704.38|695.83|685.73|714.48|704.38|688.63|678.53|1144
1674297000000|2023-01-21 10:30:00|695.69|685.59|694.53|684.43|696.95|686.85|686.93|676.83|1120
1674297300000|2023-01-21 10:35:00|694.56|684.46|701.47|691.37|701.52|691.42|693.42|683.32|1023
1674297600000|2023-01-21 10:40:00|701.56|691.46|698.76|688.66|701.64|691.54|697.37|687.27|899
1674297900000|2023-01-21 10:45:00|698.72|688.62|696.71|686.61|700.68|690.58|696.63|686.53|776
1674298200000|2023-01-21 10:50:00|696.77|686.67|696.28|686.18|697.26|687.16|693.85|683.75|883
1674298500000|2023-01-21 10:55:00|696.27|686.17|697.25|687.15|697.25|687.15|695.29|685.19|706
1674298800000|2023-01-21 11:00:00|697.24|687.14|695.74|685.64|698.44|688.34|695.74|685.64|750
1674299100000|2023-01-21 11:05:00|695.77|685.67|695.33|685.23|696.91|686.81|695.33|685.23|575
1674299400000|2023-01-21 11:10:00|695.34|685.24|693.84|683.74|695.39|685.29|691.99|681.89|802
1674299700000|2023-01-21 11:15:00|693.79|683.69|695.16|685.06|695.42|685.32|693.68|683.58|706
1674300000000|2023-01-21 11:20:00|695.18|685.08|696.59|686.49|696.86|686.76|695.16|685.06|595
1674300300000|2023-01-21 11:25:00|696.53|686.43|696.76|686.66|697.24|687.14|696.43|686.33|760
1674300600000|2023-01-21 11:30:00|696.73|686.63|698.58|688.48|698.85|688.75|696.21|686.11|722
1674300900000|2023-01-21 11:35:00|698.57|688.47|698.59|688.49|698.94|688.84|696.97|686.87|704
1674301200000|2023-01-21 11:40:00|698.63|688.53|697.76|687.66|698.9|688.8|697.33|687.23|653
1674301500000|2023-01-21 11:45:00|697.73|687.63|698.02|687.92|699.17|689.07|697.41|687.31|620
1674301800000|2023-01-21 11:50:00|698.04|687.94|698.94|688.84|699.16|689.06|698.03|687.93|600
1674302100000|2023-01-21 11:55:00|698.95|688.85|699.45|689.35|699.46|689.36|698.56|688.46|443
1674302400000|2023-01-21 12:00:00|699.48|689.38|700.59|690.49|700.67|690.57|698.74|688.64|533
1674302700000|2023-01-21 12:05:00|700.58|690.48|702.42|692.32|702.42|692.32|700.36|690.26|603
1674303000000|2023-01-21 12:10:00|702.44|692.34|702.1|692|702.45|692.35|701.26|691.16|518
1674303300000|2023-01-21 12:15:00|702.11|692.01|702.96|692.86|702.98|692.88|700.75|690.65|471
1674303600000|2023-01-21 12:20:00|702.95|692.85|703.6|693.5|703.6|693.5|702.61|692.51|473
1674303900000|2023-01-21 12:25:00|703.59|693.49|703.48|693.38|704.25|694.15|702.95|692.85|674
1674304200000|2023-01-21 12:30:00|703.49|693.39|701.22|691.12|703.77|693.67|700.84|690.74|522
1674304500000|2023-01-21 12:35:00|701.2|691.1|701.76|691.66|702.2|692.1|700.02|689.92|540
1674304800000|2023-01-21 12:40:00|701.75|691.65|701.74|691.64|702.57|692.47|701.44|691.34|640
1674305100000|2023-01-21 12:45:00|701.75|691.65|700.12|690.02|701.75|691.65|700.03|689.93|570
1674305400000|2023-01-21 12:50:00|700.1|690|702.08|691.98|702.08|691.98|700.01|689.91|493
1674305700000|2023-01-21 12:55:00|702.07|691.97|702.82|692.72|703.35|693.25|701.74|691.64|535
1674306000000|2023-01-21 13:00:00|702.81|692.71|702.57|692.47|703.23|693.13|701.8|691.7|524
1674306300000|2023-01-21 13:05:00|702.58|692.48|702.04|691.94|703.42|693.32|701.78|691.68|561
1674306600000|2023-01-21 13:10:00|702.13|692.03|702.37|692.27|702.72|692.62|701.43|691.33|497
1674306900000|2023-01-21 13:15:00|702.36|692.26|699.42|689.32|702.38|692.28|698.02|687.92|578
1674307200000|2023-01-21 13:20:00|699.44|689.34|698.57|688.47|699.57|689.47|696.6|686.5|651
1674307500000|2023-01-21 13:25:00|698.61|688.51|699.49|689.39|699.76|689.66|698.47|688.37|442
1674307800000|2023-01-21 13:30:00|699.48|689.38|698.82|688.72|699.77|689.67|697.14|687.04|623
1674308100000|2023-01-21 13:35:00|698.81|688.71|697.63|687.53|699.02|688.92|697.42|687.32|553
1674308400000|2023-01-21 13:40:00|697.62|687.52|696.48|686.38|697.86|687.76|695.61|685.51|553
1674308700000|2023-01-21 13:45:00|696.49|686.39|696.78|686.68|696.96|686.86|694.4|684.3|597
1674309000000|2023-01-21 13:50:00|696.77|686.67|698.75|688.65|698.86|688.76|696.67|686.57|453
1674309300000|2023-01-21 13:55:00|698.79|688.69|698.38|688.28|699|688.9|698.26|688.16|336
1674309600000|2023-01-21 14:00:00|698.41|688.31|699.32|689.22|699.4|689.3|698.35|688.25|356
1674309900000|2023-01-21 14:05:00|699.33|689.23|698.58|688.48|700.04|689.94|697.73|687.63|538
1674310200000|2023-01-21 14:10:00|698.6|688.5|696.22|686.12|698.63|688.53|696.02|685.92|583
1674310500000|2023-01-21 14:15:00|696.19|686.09|697.5|687.4|697.5|687.4|695.31|685.21|451
1674310800000|2023-01-21 14:20:00|697.49|687.39|697.76|687.66|698.39|688.29|697.41|687.31|390
1674311100000|2023-01-21 14:25:00|697.81|687.71|698.57|688.47|698.6|688.5|697.76|687.66|362
1674311400000|2023-01-21 14:30:00|698.56|688.46|699.38|689.28|699.49|689.39|698.45|688.35|395
1674311700000|2023-01-21 14:35:00|699.37|689.27|699.52|689.42|699.85|689.75|699.35|689.25|314
1674312000000|2023-01-21 14:40:00|699.55|689.45|700.07|689.97|700.18|690.08|698.79|688.69|410
1674312300000|2023-01-21 14:45:00|700.08|689.98|698.65|688.55|700.89|690.79|698.62|688.52|527
1674312600000|2023-01-21 14:50:00|698.67|688.57|697.23|687.13|699.79|689.69|696.43|686.33|624
1674312900000|2023-01-21 14:55:00|697.2|687.1|697.87|687.77|698.62|688.52|696.76|686.66|526
1674313200000|2023-01-21 15:00:00|697.9|687.8|699.02|688.92|699.35|689.25|697.87|687.77|481
1674313500000|2023-01-21 15:05:00|699.03|688.93|699.67|689.57|699.88|689.78|698.59|688.49|568
1674313800000|2023-01-21 15:10:00|699.68|689.58|700.25|690.15|700.31|690.21|699.53|689.43|451
1674314100000|2023-01-21 15:15:00|700.28|690.18|702.25|692.15|702.34|692.24|700.21|690.11|642
1674314400000|2023-01-21 15:20:00|702.24|692.14|703.18|693.08|703.75|693.65|701.5|691.4|656
1674314700000|2023-01-21 15:25:00|703.15|693.05|703.19|693.09|703.53|693.43|701.53|691.43|797
1674315000000|2023-01-21 15:30:00|703.22|693.12|704.29|694.19|704.32|694.22|701.89|691.79|781
1674315300000|2023-01-21 15:35:00|704.3|694.2|703.16|693.06|704.33|694.23|702.43|692.33|755
1674315600000|2023-01-21 15:40:00|703.18|693.08|703.5|693.4|704.57|694.47|703.12|693.02|586
1674315900000|2023-01-21 15:45:00|703.52|693.42|703|692.9|704.16|694.06|702.49|692.39|723
1674316200000|2023-01-21 15:50:00|702.8|692.7|702.36|692.26|702.8|692.7|701.6|691.5|625
1674316500000|2023-01-21 15:55:00|702.31|692.21|696.87|686.77|702.36|692.26|694.99|684.89|916
1674316800000|2023-01-21 16:00:00|696.77|686.67|699.89|689.79|700.07|689.97|696.65|686.55|818
1674317100000|2023-01-21 16:05:00|699.84|689.74|702.6|692.5|703.34|693.24|699.84|689.74|804
1674317400000|2023-01-21 16:10:00|702.59|692.49|702.58|692.48|703.75|693.65|701.81|691.71|751
1674317700000|2023-01-21 16:15:00|702.61|692.51|702.45|692.35|702.81|692.71|701.37|691.27|623
1674318000000|2023-01-21 16:20:00|702.42|692.32|700.41|690.31|703.31|693.21|700.41|690.31|622
1674318300000|2023-01-21 16:25:00|700.42|690.32|702.14|692.04|702.33|692.23|698.63|688.53|706
1674318600000|2023-01-21 16:30:00|702.15|692.05|704.89|694.79|704.89|694.79|701.99|691.89|607
1674318900000|2023-01-21 16:35:00|704.9|694.8|705.63|695.53|707.46|697.36|704.62|694.52|735
1674319200000|2023-01-21 16:40:00|705.64|695.54|706.22|696.12|707.1|697|705.64|695.54|689
1674319500000|2023-01-21 16:45:00|706.24|696.14|706.04|695.94|706.7|696.6|705.17|695.07|628
1674319800000|2023-01-21 16:50:00|706.11|696.01|706.7|696.6|707.17|697.07|706.08|695.98|618
1674320100000|2023-01-21 16:55:00|706.68|696.58|704.78|694.68|706.74|696.64|704.24|694.14|589
1674320400000|2023-01-21 17:00:00|704.77|694.67|705.11|695.01|705.41|695.31|702.85|692.75|657
1674320700000|2023-01-21 17:05:00|705.12|695.02|703.83|693.73|705.51|695.41|703.72|693.62|722
1674321000000|2023-01-21 17:10:00|703.84|693.74|705.63|695.53|705.75|695.65|703.67|693.57|602
1674321300000|2023-01-21 17:15:00|705.64|695.54|704.3|694.2|706.29|696.19|702.66|692.56|679
1674321600000|2023-01-21 17:20:00|704.29|694.19|703.05|692.95|704.39|694.29|702.88|692.78|503
1674321900000|2023-01-21 17:25:00|703.12|693.02|703.16|693.06|703.58|693.48|702.11|692.01|587
1674322200000|2023-01-21 17:30:00|702.96|692.86|700.54|690.44|702.96|692.86|700.19|690.09|592
1674322500000|2023-01-21 17:35:00|700.58|690.48|703.39|693.29|703.56|693.46|700.53|690.43|461
1674322800000|2023-01-21 17:40:00|703.42|693.32|702.4|692.3|703.6|693.5|701.39|691.29|534
1674323100000|2023-01-21 17:45:00|702.39|692.29|700.72|690.62|702.39|692.29|700.43|690.33|497
1674323400000|2023-01-21 17:50:00|700.73|690.63|698.94|688.84|702.06|691.96|695.76|685.66|766
1674323700000|2023-01-21 17:55:00|699.04|688.94|700.08|689.98|700.61|690.51|698.87|688.77|646
1674324000000|2023-01-21 18:00:00|700.09|689.99|699.68|689.58|700.71|690.61|698.36|688.26|563
1674324300000|2023-01-21 18:05:00|699.69|689.59|698.63|688.53|700.48|690.38|698.63|688.53|563
1674324600000|2023-01-21 18:10:00|698.64|688.54|701.31|691.21|702.1|692|698.51|688.41|679
1674324900000|2023-01-21 18:15:00|701.32|691.22|701.01|690.91|701.71|691.61|699|688.9|652
1674325200000|2023-01-21 18:20:00|701.02|690.92|701.12|691.02|701.63|691.53|700.44|690.34|408
1674325500000|2023-01-21 18:25:00|701.13|691.03|701.13|691.03|702.19|692.09|701.11|691.01|472
1674325800000|2023-01-21 18:30:00|701.12|691.02|701.58|691.48|702.22|692.12|701.12|691.02|344
1674326100000|2023-01-21 18:35:00|701.59|691.49|702.08|691.98|702.33|692.23|701.58|691.48|373
1674326400000|2023-01-21 18:40:00|702.02|691.92|703.01|692.91|703.33|693.23|701.82|691.72|401
1674326700000|2023-01-21 18:45:00|703|692.9|703.76|693.66|704.27|694.17|702.45|692.35|455
1674327000000|2023-01-21 18:50:00|703.78|693.68|704.63|694.53|705.03|694.93|703.74|693.64|351
1674327300000|2023-01-21 18:55:00|704.62|694.52|704.74|694.64|705.12|695.02|704.61|694.51|514
1674327600000|2023-01-21 19:00:00|704.75|694.65|704.47|694.37|705.36|695.26|704.23|694.13|610
1674327900000|2023-01-21 19:05:00|704.48|694.38|705.37|695.27|706.03|695.93|704.47|694.37|570
1674328200000|2023-01-21 19:10:00|705.36|695.26|704.16|694.06|705.38|695.28|703.68|693.58|502
1674328500000|2023-01-21 19:15:00|704.17|694.07|705.56|695.46|705.65|695.55|704.15|694.05|340
1674328800000|2023-01-21 19:20:00|705.55|695.45|704.56|694.46|705.59|695.49|704.2|694.1|488
1674329100000|2023-01-21 19:25:00|704.58|694.48|705.7|695.6|705.99|695.89|704.53|694.43|358
1674329400000|2023-01-21 19:30:00|705.71|695.61|705.6|695.5|707.35|697.25|705.52|695.42|417
1674329700000|2023-01-21 19:35:00|705.59|695.49|704.55|694.45|705.63|695.53|704.17|694.07|470
1674330000000|2023-01-21 19:40:00|704.57|694.47|706.39|696.29|706.64|696.54|704.57|694.47|449
1674330300000|2023-01-21 19:45:00|706.4|696.3|706.14|696.04|706.61|696.51|706.11|696.01|448
1674330600000|2023-01-21 19:50:00|706.12|696.02|706.44|696.34|706.48|696.38|705.43|695.33|464
1674330900000|2023-01-21 19:55:00|706.48|696.38|706.76|696.66|707.22|697.12|706.19|696.09|489
1674331200000|2023-01-21 20:00:00|706.75|696.65|705.83|695.73|707.43|697.33|705.68|695.58|480
1674331500000|2023-01-21 20:05:00|705.82|695.72|704.1|694|705.84|695.74|703.07|692.97|516
1674331800000|2023-01-21 20:10:00|704.09|693.99|705.02|694.92|705.04|694.94|703.56|693.46|305
1674332100000|2023-01-21 20:15:00|705.04|694.94|703.9|693.8|705.55|695.45|703.28|693.18|484
1674332400000|2023-01-21 20:20:00|703.79|693.69|702.26|692.16|703.82|693.72|701.75|691.65|661
1674332700000|2023-01-21 20:25:00|702.27|692.17|703.48|693.38|703.48|693.38|701.49|691.39|413
1674333000000|2023-01-21 20:30:00|703.49|693.39|704.52|694.42|705.65|695.55|703.25|693.15|369
1674333300000|2023-01-21 20:35:00|704.5|694.4|704.25|694.15|706.06|695.96|704.02|693.92|597
1674333600000|2023-01-21 20:40:00|704.26|694.16|704.61|694.51|705|694.9|703.65|693.55|587
1674333900000|2023-01-21 20:45:00|704.58|694.48|706.33|696.23|706.85|696.75|704.44|694.34|570
1674334200000|2023-01-21 20:50:00|706.35|696.25|706.23|696.13|706.62|696.52|705.35|695.25|357
1674334500000|2023-01-21 20:55:00|706.22|696.12|705.57|695.47|706.44|696.34|705.57|695.47|378
1674334800000|2023-01-21 21:00:00|705.55|695.45|706.23|696.13|706.53|696.43|704.71|694.61|486
1674335100000|2023-01-21 21:05:00|706.22|696.12|707|696.9|707.15|697.05|706.17|696.07|416
1674335400000|2023-01-21 21:10:00|707.01|696.91|705.98|695.88|707.01|696.91|705.72|695.62|430
1674335700000|2023-01-21 21:15:00|705.97|695.87|707.24|697.14|707.26|697.16|705.39|695.29|464
1674336000000|2023-01-21 21:20:00|707.26|697.16|706.53|696.43|707.45|697.35|706.29|696.19|468
1674336300000|2023-01-21 21:25:00|706.54|696.44|708.21|698.11|708.21|698.11|705.79|695.69|460
1674336600000|2023-01-21 21:30:00|708.2|698.1|709.69|699.59|710.77|700.67|708.2|698.1|502
1674336900000|2023-01-21 21:35:00|709.92|699.82|713.08|702.98|714.3|704.2|709.44|699.34|714
1674337200000|2023-01-21 21:40:00|713.07|702.97|711.62|701.52|713.44|703.34|711.16|701.06|605
1674337500000|2023-01-21 21:45:00|711.63|701.53|712.55|702.45|714.21|704.11|711.56|701.46|540
1674337800000|2023-01-21 21:50:00|712.61|702.51|711.78|701.68|712.64|702.54|711.54|701.44|426
1674338100000|2023-01-21 21:55:00|711.79|701.69|711.75|701.65|712.26|702.16|711.41|701.31|334
1674338400000|2023-01-21 22:00:00|711.71|701.61|710.64|700.54|712.67|702.57|710.04|699.94|567
1674338700000|2023-01-21 22:05:00|710.65|700.55|709.38|699.28|711.58|701.48|709.22|699.12|503
1674339000000|2023-01-21 22:10:00|709.34|699.24|709.07|698.97|709.66|699.56|708.57|698.47|315
1674339300000|2023-01-21 22:15:00|709.08|698.98|708.55|698.45|709.2|699.1|708.41|698.31|405
1674339600000|2023-01-21 22:20:00|708.56|698.46|708.39|698.29|708.83|698.73|708.34|698.24|451
1674339900000|2023-01-21 22:25:00|708.37|698.27|705.5|695.4|708.43|698.33|705.43|695.33|505
1674340200000|2023-01-21 22:30:00|705.54|695.44|708.11|698.01|709.45|699.35|704.83|694.73|548
1674340500000|2023-01-21 22:35:00|708.12|698.02|709.35|699.25|709.44|699.34|707.35|697.25|539
1674340800000|2023-01-21 22:40:00|709.34|699.24|708.04|697.94|709.34|699.24|707.57|697.47|464
1674341100000|2023-01-21 22:45:00|708.1|698|706.35|696.25|708.17|698.07|706.33|696.23|390
1674341400000|2023-01-21 22:50:00|706.33|696.23|706.2|696.1|706.33|696.23|705.34|695.24|229
1674341700000|2023-01-21 22:55:00|706.21|696.11|699.49|689.39|706.55|696.45|699.49|689.39|447
1674342000000|2023-01-21 23:00:00|699.4|689.3|702.91|692.81|704.13|694.03|698.74|688.64|959
1674342300000|2023-01-21 23:05:00|702.9|692.8|704.59|694.49|705.35|695.25|702.36|692.26|760
1674342600000|2023-01-21 23:10:00|704.61|694.51|705.17|695.07|705.34|695.24|704.39|694.29|503
1674342900000|2023-01-21 23:15:00|705.16|695.06|702.04|691.94|705.19|695.09|701.54|691.44|531
1674343200000|2023-01-21 23:20:00|702|691.9|697.84|687.74|702.07|691.97|694.93|684.83|950
1674343500000|2023-01-21 23:25:00|697.86|687.76|695.84|685.74|698.79|688.69|693.52|683.42|851
1674343800000|2023-01-21 23:30:00|695.86|685.76|695.27|685.17|698.74|688.64|694.7|684.6|852
1674344100000|2023-01-21 23:35:00|695.28|685.18|694.59|684.49|696.12|686.02|693.91|683.81|659
1674344400000|2023-01-21 23:40:00|694.6|684.5|687.98|677.88|694.6|684.5|687.98|677.88|651
1674344700000|2023-01-21 23:45:00|688.05|677.95|690.59|680.49|691.61|681.51|688.05|677.95|759
1674345000000|2023-01-21 23:50:00|690.58|680.48|690.96|680.86|693.38|683.28|690.34|680.24|670
1674345300000|2023-01-21 23:55:00|690.88|680.78|690.45|680.35|692.33|682.23|689.86|679.76|662
1674345600000|2023-01-22 00:00:00|690.43|680.33|692.52|682.42|692.77|682.67|689.25|679.15|742
1674345900000|2023-01-22 00:05:00|692.53|682.43|693.89|683.79|693.89|683.79|692.35|682.25|493
1674346200000|2023-01-22 00:10:00|693.85|683.75|693.9|683.8|695.13|685.03|693.55|683.45|523
1674346500000|2023-01-22 00:15:00|693.89|683.79|690.88|680.78|695.71|685.61|690.82|680.72|633
1674346800000|2023-01-22 00:20:00|690.92|680.82|693.37|683.27|693.57|683.47|690.51|680.41|527
1674347100000|2023-01-22 00:25:00|693.28|683.18|694.49|684.39|695.53|685.43|693.25|683.15|645
1674347400000|2023-01-22 00:30:00|694.51|684.41|694.36|684.26|695.34|685.24|692.89|682.79|548
1674347700000|2023-01-22 00:35:00|694.34|684.24|695.14|685.04|695.15|685.05|692.67|682.57|573
1674348000000|2023-01-22 00:40:00|695.17|685.07|694.42|684.32|695.27|685.17|693.65|683.55|429
1674348300000|2023-01-22 00:45:00|694.41|684.31|694.45|684.35|694.46|684.36|693.34|683.24|316
1674348600000|2023-01-22 00:50:00|694.43|684.33|694.47|684.37|694.47|684.37|693.96|683.86|331
1674348900000|2023-01-22 00:55:00|694.43|684.33|694.67|684.57|695.31|685.21|694.29|684.19|439
1674349200000|2023-01-22 01:00:00|694.66|684.56|694.17|684.07|694.66|684.56|693.47|683.37|509
1674349500000|2023-01-22 01:05:00|694.16|684.06|693.16|683.06|694.96|684.86|693.13|683.03|433
1674349800000|2023-01-22 01:10:00|693.14|683.04|693.04|682.94|693.62|683.52|690.92|680.82|653
1674350100000|2023-01-22 01:15:00|693.05|682.95|693.52|683.42|693.99|683.89|692.72|682.62|487
1674350400000|2023-01-22 01:20:00|693.51|683.41|693.61|683.51|694.04|683.94|693.45|683.35|362
1674350700000|2023-01-22 01:25:00|693.62|683.52|691.78|681.68|693.73|683.63|691.6|681.5|485
1674351000000|2023-01-22 01:30:00|691.76|681.66|693.88|683.78|693.91|683.81|691.69|681.59|447
1674351300000|2023-01-22 01:35:00|693.71|683.61|694.32|684.22|695.1|685|693.47|683.37|423
1674351600000|2023-01-22 01:40:00|694.33|684.23|689.74|679.64|694.34|684.24|689.64|679.54|601
1674351900000|2023-01-22 01:45:00|689.71|679.61|690.04|679.94|690.66|680.56|687.79|677.69|752
1674352200000|2023-01-22 01:50:00|690.05|679.95|691.18|681.08|691.63|681.53|690.01|679.91|418
1674352500000|2023-01-22 01:55:00|691.19|681.09|692.17|682.07|692.59|682.49|691.15|681.05|335
1674352800000|2023-01-22 02:00:00|692.16|682.06|692.24|682.14|692.71|682.61|691.77|681.67|368
1674353100000|2023-01-22 02:05:00|692.25|682.15|691.49|681.39|693.24|683.14|691.41|681.31|369
1674353400000|2023-01-22 02:10:00|691.51|681.41|691.43|681.33|691.83|681.73|691.22|681.12|427
1674353700000|2023-01-22 02:15:00|691.41|681.31|691.85|681.75|691.9|681.8|688.88|678.78|547
1674354000000|2023-01-22 02:20:00|691.81|681.71|690.29|680.19|692.39|682.29|690.2|680.1|457
1674354300000|2023-01-22 02:25:00|690.28|680.18|690.99|680.89|691.69|681.59|690.26|680.16|438
1674354600000|2023-01-22 02:30:00|691|680.9|691.61|681.51|691.89|681.79|690.67|680.57|524
1674354900000|2023-01-22 02:35:00|691.62|681.52|691.07|680.97|692.15|682.05|690.62|680.52|360
1674355200000|2023-01-22 02:40:00|690.97|680.87|684.66|674.56|691.09|680.99|683.8|673.7|565
1674355500000|2023-01-22 02:45:00|684.78|674.68|686.73|676.63|687.4|677.3|683.51|673.41|653
1674355800000|2023-01-22 02:50:00|686.72|676.62|687.73|677.63|688.03|677.93|686.38|676.28|478
1674356100000|2023-01-22 02:55:00|687.72|677.62|686.36|676.26|687.97|677.87|685.71|675.61|416
1674356400000|2023-01-22 03:00:00|686.37|676.27|687.66|677.56|688.61|678.51|686.37|676.27|462
1674356700000|2023-01-22 03:05:00|687.68|677.58|688.68|678.58|688.89|678.79|687.66|677.56|311
1674357000000|2023-01-22 03:10:00|688.7|678.6|689.86|679.76|689.97|679.87|688.45|678.35|335
1674357300000|2023-01-22 03:15:00|689.83|679.73|688.95|678.85|690.23|680.13|688.8|678.7|369
1674357600000|2023-01-22 03:20:00|688.96|678.86|689.39|679.29|689.46|679.36|687.63|677.53|539
1674357900000|2023-01-22 03:25:00|689.38|679.28|690.64|680.54|690.8|680.7|689.34|679.24|436
1674358200000|2023-01-22 03:30:00|690.65|680.55|690.79|680.69|691.41|681.31|690.51|680.41|381
1674358500000|2023-01-22 03:35:00|690.8|680.7|691.08|680.98|691.35|681.25|690.74|680.64|392
1674358800000|2023-01-22 03:40:00|691.11|681.01|690.34|680.24|691.11|681.01|690.21|680.11|312
1674359100000|2023-01-22 03:45:00|690.32|680.22|691.29|681.19|691.29|681.19|689.81|679.71|364
1674359400000|2023-01-22 03:50:00|691.3|681.2|691.68|681.58|691.7|681.6|690.76|680.66|269
1674359700000|2023-01-22 03:55:00|691.71|681.61|691.91|681.81|692.05|681.95|691.32|681.22|324
1674360000000|2023-01-22 04:00:00|691.92|681.82|691.57|681.47|691.92|681.82|691.05|680.95|369
1674360300000|2023-01-22 04:05:00|691.56|681.46|691.87|681.77|691.88|681.78|691.23|681.13|194
1674360600000|2023-01-22 04:10:00|691.86|681.76|692.17|682.07|692.22|682.12|691.61|681.51|208
1674360900000|2023-01-22 04:15:00|692.16|682.06|692.66|682.56|692.66|682.56|692.12|682.02|143
1674361200000|2023-01-22 04:20:00|692.65|682.55|693.36|683.26|693.51|683.41|692.52|682.42|160
1674361500000|2023-01-22 04:25:00|693.35|683.25|694.12|684.02|694.12|684.02|692.99|682.89|184
1674361800000|2023-01-22 04:30:00|694.11|684.01|693.88|683.78|694.86|684.76|693.69|683.59|345
1674362100000|2023-01-22 04:35:00|693.85|683.75|694.36|684.26|694.5|684.4|693.57|683.47|341
1674362400000|2023-01-22 04:40:00|694.37|684.27|695.22|685.12|695.24|685.14|694.02|683.92|317
1674362700000|2023-01-22 04:45:00|695.21|685.11|696.54|686.44|696.58|686.48|694.93|684.83|338
1674363000000|2023-01-22 04:50:00|696.53|686.43|696.33|686.23|696.57|686.47|696.26|686.16|171
1674363300000|2023-01-22 04:55:00|696.36|686.26|695.9|685.8|696.38|686.28|695.21|685.11|335
1674363600000|2023-01-22 05:00:00|695.89|685.79|696.91|686.81|696.94|686.84|695.67|685.57|339
1674363900000|2023-01-22 05:05:00|696.99|686.89|695.65|685.55|697.41|687.31|695.65|685.55|361
1674364200000|2023-01-22 05:10:00|695.64|685.54|695.7|685.6|696.21|686.11|695.29|685.19|375
1674364500000|2023-01-22 05:15:00|695.68|685.58|696.56|686.46|697.02|686.92|695.53|685.43|381
1674364800000|2023-01-22 05:20:00|696.57|686.47|695.09|684.99|696.57|686.47|695.08|684.98|439
1674365100000|2023-01-22 05:25:00|695.06|684.96|693.75|683.65|695.06|684.96|693.47|683.37|421
1674365400000|2023-01-22 05:30:00|693.8|683.7|693.57|683.47|695.29|685.19|693.57|683.47|318
1674365700000|2023-01-22 05:35:00|693.56|683.46|694.88|684.78|694.96|684.86|693.24|683.14|360
1674366000000|2023-01-22 05:40:00|694.89|684.79|696.02|685.92|696.25|686.15|694.77|684.67|213
1674366300000|2023-01-22 05:45:00|695.99|685.89|694.72|684.62|695.99|685.89|693.81|683.71|304
1674366600000|2023-01-22 05:50:00|694.7|684.6|695.27|685.17|695.38|685.28|693.95|683.85|261
1674366900000|2023-01-22 05:55:00|695.28|685.18|695.84|685.74|695.92|685.82|695.19|685.09|307
1674367200000|2023-01-22 06:00:00|695.82|685.72|695.24|685.14|696.2|686.1|695.22|685.12|246
1674367500000|2023-01-22 06:05:00|695.25|685.15|696.3|686.2|696.35|686.25|695.18|685.08|252
1674367800000|2023-01-22 06:10:00|696.29|686.19|696.78|686.68|697.06|686.96|696.15|686.05|246
1674368100000|2023-01-22 06:15:00|696.68|686.58|697.43|687.33|697.43|687.33|696.5|686.4|195
1674368400000|2023-01-22 06:20:00|697.42|687.32|698.17|688.07|698.33|688.23|697.35|687.25|346
1674368700000|2023-01-22 06:25:00|698.16|688.06|698.1|688|698.19|688.09|697.33|687.23|343
1674369000000|2023-01-22 06:30:00|698.06|687.96|698.29|688.19|698.42|688.32|697.73|687.63|277
1674369300000|2023-01-22 06:35:00|698.3|688.2|697.58|687.48|698.3|688.2|697.49|687.39|240
1674369600000|2023-01-22 06:40:00|697.59|687.49|697.48|687.38|697.59|687.49|696.69|686.59|309
1674369900000|2023-01-22 06:45:00|697.49|687.39|697.47|687.37|697.91|687.81|696.97|686.87|222
1674370200000|2023-01-22 06:50:00|697.46|687.36|697.33|687.23|697.59|687.49|697.25|687.15|246
1674370500000|2023-01-22 06:55:00|697.32|687.22|696.73|686.63|697.32|687.22|696.17|686.07|317
1674370800000|2023-01-22 07:00:00|696.75|686.65|696.46|686.36|696.94|686.84|696.42|686.32|193
1674371100000|2023-01-22 07:05:00|696.43|686.33|695.83|685.73|696.61|686.51|695.46|685.36|345
1674371400000|2023-01-22 07:10:00|695.87|685.77|696.43|686.33|696.63|686.53|695.68|685.58|293
1674371700000|2023-01-22 07:15:00|696.44|686.34|695.5|685.4|696.51|686.41|695.42|685.32|309
1674372000000|2023-01-22 07:20:00|695.53|685.43|694.82|684.72|695.67|685.57|694.81|684.71|244
1674372300000|2023-01-22 07:25:00|694.83|684.73|694.48|684.38|695.53|685.43|693.18|683.08|364
1674372600000|2023-01-22 07:30:00|694.49|684.39|693.48|683.38|695.08|684.98|693.47|683.37|416
1674372900000|2023-01-22 07:35:00|693.51|683.41|694.06|683.96|695.06|684.96|693.38|683.28|352
1674373200000|2023-01-22 07:40:00|694.03|683.93|693.77|683.67|694.64|684.54|693.53|683.43|343
1674373500000|2023-01-22 07:45:00|693.76|683.66|693.88|683.78|694.02|683.92|693.33|683.23|345
1674373800000|2023-01-22 07:50:00|693.86|683.76|694.35|684.25|694.38|684.28|693.19|683.09|222
1674374100000|2023-01-22 07:55:00|694.36|684.26|694|683.9|694.36|684.26|693.61|683.51|191
1674374400000|2023-01-22 08:00:00|694.01|683.91|693.8|683.7|694.84|684.74|692.83|682.73|464
1674374700000|2023-01-22 08:05:00|693.83|683.73|693.19|683.09|694.22|684.12|692.76|682.66|392
1674375000000|2023-01-22 08:10:00|693.17|683.07|692.72|682.62|693.52|683.42|692.55|682.45|450
1674375300000|2023-01-22 08:15:00|692.76|682.66|693.43|683.33|693.43|683.33|691.21|681.11|498
1674375600000|2023-01-22 08:20:00|693.41|683.31|694.09|683.99|694.39|684.29|693.39|683.29|386
1674375900000|2023-01-22 08:25:00|694.11|684.01|694.19|684.09|694.35|684.25|693.75|683.65|287
1674376200000|2023-01-22 08:30:00|694.2|684.1|694.46|684.36|694.53|684.43|693.33|683.23|307
1674376500000|2023-01-22 08:35:00|694.47|684.37|695.52|685.42|695.52|685.42|694.46|684.36|264
1674376800000|2023-01-22 08:40:00|695.53|685.43|696.97|686.87|697.06|686.96|695.53|685.43|423
1674377100000|2023-01-22 08:45:00|697.01|686.91|696.63|686.53|697.01|686.91|696.38|686.28|332
1674377400000|2023-01-22 08:50:00|696.6|686.5|695.78|685.68|696.92|686.82|695.58|685.48|413
1674377700000|2023-01-22 08:55:00|695.73|685.63|696.9|686.8|696.91|686.81|694.95|684.85|388
1674378000000|2023-01-22 09:00:00|696.91|686.81|696.38|686.28|697.46|687.36|696.36|686.26|274
1674378300000|2023-01-22 09:05:00|696.36|686.26|696.64|686.54|697.16|687.06|696.01|685.91|292
1674378600000|2023-01-22 09:10:00|696.65|686.55|696.45|686.35|696.99|686.89|696.39|686.29|388
1674378900000|2023-01-22 09:15:00|696.44|686.34|695.68|685.58|696.48|686.38|695.6|685.5|413
1674379200000|2023-01-22 09:20:00|695.69|685.59|696.09|685.99|696.1|686|695.35|685.25|288
1674379500000|2023-01-22 09:25:00|696.1|686|695.36|685.26|696.15|686.05|694.95|684.85|260
1674379800000|2023-01-22 09:30:00|695.37|685.27|695.27|685.17|695.98|685.88|694.94|684.84|333
1674380100000|2023-01-22 09:35:00|695.28|685.18|694.7|684.6|695.28|685.18|694.06|683.96|347
1674380400000|2023-01-22 09:40:00|694.72|684.62|693.73|683.63|694.72|684.62|693.33|683.23|459
1674380700000|2023-01-22 09:45:00|693.81|683.71|694.18|684.08|694.46|684.36|693.81|683.71|325
1674381000000|2023-01-22 09:50:00|694.21|684.11|693.26|683.16|694.24|684.14|692.78|682.68|352
1674381300000|2023-01-22 09:55:00|693.28|683.18|692.86|682.76|693.44|683.34|692.01|681.91|428
1674381600000|2023-01-22 10:00:00|692.85|682.75|692.87|682.77|693.44|683.34|692.4|682.3|488
1674381900000|2023-01-22 10:05:00|692.89|682.79|692.73|682.63|693.32|683.22|692.48|682.38|471
1674382200000|2023-01-22 10:10:00|692.74|682.64|692.69|682.59|692.75|682.65|691.92|681.82|338
1674382500000|2023-01-22 10:15:00|692.68|682.58|693.38|683.28|693.4|683.3|692.02|681.92|323
1674382800000|2023-01-22 10:20:00|693.37|683.27|693.39|683.29|693.39|683.29|692.8|682.7|294
1674383100000|2023-01-22 10:25:00|693.4|683.3|693.88|683.78|694.36|684.26|693.37|683.27|336
1674383400000|2023-01-22 10:30:00|693.89|683.79|694.45|684.35|694.5|684.4|693.79|683.69|253
1674383700000|2023-01-22 10:35:00|694.46|684.36|695.42|685.32|695.44|685.34|694.33|684.23|226
1674384000000|2023-01-22 10:40:00|695.43|685.33|695.67|685.57|696.02|685.92|695.32|685.22|295
1674384300000|2023-01-22 10:45:00|695.77|685.67|695.47|685.37|695.92|685.82|695.42|685.32|318
1674384600000|2023-01-22 10:50:00|695.48|685.38|696.16|686.06|696.5|686.4|695.48|685.38|351
1674384900000|2023-01-22 10:55:00|696.05|685.95|695.24|685.14|696.36|686.26|695.2|685.1|254
1674385200000|2023-01-22 11:00:00|695.25|685.15|694.81|684.71|695.52|685.42|694.66|684.56|247
1674385500000|2023-01-22 11:05:00|694.78|684.68|694.49|684.39|694.84|684.74|694.48|684.38|280
1674385800000|2023-01-22 11:10:00|694.48|684.38|696.01|685.91|696.02|685.92|694.36|684.26|343
1674386100000|2023-01-22 11:15:00|696.02|685.92|691.91|681.81|696.39|686.29|691.9|681.8|594
1674386400000|2023-01-22 11:20:00|691.9|681.8|692.48|682.38|693.17|683.07|691.83|681.73|560
1674386700000|2023-01-22 11:25:00|692.49|682.39|692.4|682.3|693.14|683.04|691.88|681.78|640
1674387000000|2023-01-22 11:30:00|692.41|682.31|693.6|683.5|693.9|683.8|691.8|681.7|486
1674387300000|2023-01-22 11:35:00|693.66|683.56|694.14|684.04|694.46|684.36|693.66|683.56|387
1674387600000|2023-01-22 11:40:00|694.12|684.02|694.22|684.12|694.82|684.72|693.69|683.59|426
1674387900000|2023-01-22 11:45:00|694.23|684.13|694.37|684.27|694.37|684.27|693.49|683.39|307
1674388200000|2023-01-22 11:50:00|694.36|684.26|693.3|683.2|694.81|684.71|693.21|683.11|440
1674388500000|2023-01-22 11:55:00|693.28|683.18|692.32|682.22|693.28|683.18|691.49|681.39|408
1674388800000|2023-01-22 12:00:00|692.38|682.28|691.42|681.32|693.16|683.06|691.42|681.32|443
1674389100000|2023-01-22 12:05:00|691.43|681.33|690.04|679.94|691.43|681.33|689.92|679.82|375
1674389400000|2023-01-22 12:10:00|690.03|679.93|689.72|679.62|690.39|680.29|688.72|678.62|566
1674389700000|2023-01-22 12:15:00|689.74|679.64|690.71|680.61|690.84|680.74|689.51|679.41|340
1674390000000|2023-01-22 12:20:00|690.74|680.64|690.27|680.17|690.77|680.67|689.73|679.63|342
1674390300000|2023-01-22 12:25:00|690.28|680.18|688.56|678.46|691.12|681.02|688.07|677.97|541
1674390600000|2023-01-22 12:30:00|688.58|678.48|691.3|681.2|691.39|681.29|688.13|678.03|487
1674390900000|2023-01-22 12:35:00|691.29|681.19|692.33|682.23|692.37|682.27|690.93|680.83|379
1674391200000|2023-01-22 12:40:00|692.32|682.22|693.98|683.88|694.41|684.31|692.32|682.22|591
1674391500000|2023-01-22 12:45:00|693.97|683.87|696.85|686.75|697.29|687.19|693.9|683.8|611
1674391800000|2023-01-22 12:50:00|696.84|686.74|697.2|687.1|697.2|687.1|695.73|685.63|558
1674392100000|2023-01-22 12:55:00|697.21|687.11|698.31|688.21|698.32|688.22|696.66|686.56|580
1674392400000|2023-01-22 13:00:00|698.34|688.24|700.45|690.35|701.07|690.97|698.33|688.23|670
1674392700000|2023-01-22 13:05:00|700.44|690.34|698.14|688.04|700.54|690.44|697.96|687.86|622
1674393000000|2023-01-22 13:10:00|698.13|688.03|698.33|688.23|698.45|688.35|697.24|687.14|405
1674393300000|2023-01-22 13:15:00|698.32|688.22|698.9|688.8|699.03|688.93|697.8|687.7|550
1674393600000|2023-01-22 13:20:00|698.89|688.79|701.11|691.01|702.3|692.2|698.89|688.79|664
1674393900000|2023-01-22 13:25:00|701.1|691|701.09|690.99|701.44|691.34|700.13|690.03|470
1674394200000|2023-01-22 13:30:00|701.13|691.03|699.9|689.8|701.13|691.03|698.75|688.65|495
1674394500000|2023-01-22 13:35:00|699.91|689.81|700.35|690.25|700.99|690.89|699.29|689.19|454
1674394800000|2023-01-22 13:40:00|700.31|690.21|699.6|689.5|700.31|690.21|698.72|688.62|448
1674395100000|2023-01-22 13:45:00|699.59|689.49|699.95|689.85|700.43|690.33|699.42|689.32|398
1674395400000|2023-01-22 13:50:00|699.99|689.89|699.43|689.33|700.38|690.28|699.17|689.07|458
1674395700000|2023-01-22 13:55:00|699.45|689.35|699.34|689.24|699.78|689.68|699.07|688.97|356
1674396000000|2023-01-22 14:00:00|699.25|689.15|697.79|687.69|699.93|689.83|697.76|687.66|495
1674396300000|2023-01-22 14:05:00|697.8|687.7|699.28|689.18|699.42|689.32|697.77|687.67|401
1674396600000|2023-01-22 14:10:00|699.27|689.17|699.9|689.8|700.21|690.11|699.27|689.17|480
1674396900000|2023-01-22 14:15:00|699.89|689.79|701.2|691.1|701.29|691.19|699.79|689.69|359
1674397200000|2023-01-22 14:20:00|701.21|691.11|703.02|692.92|703.38|693.28|700.98|690.88|506
1674397500000|2023-01-22 14:25:00|702.97|692.87|705.96|695.86|706.05|695.95|702.72|692.62|532
1674397800000|2023-01-22 14:30:00|706.04|695.94|706.14|696.04|706.27|696.17|703.81|693.71|544
1674398100000|2023-01-22 14:35:00|706.15|696.05|705.04|694.94|706.25|696.15|704.34|694.24|500
1674398400000|2023-01-22 14:40:00|705.06|694.96|706.82|696.72|707.37|697.27|705.05|694.95|375
1674398700000|2023-01-22 14:45:00|706.81|696.71|706.4|696.3|707.89|697.79|706.27|696.17|598
1674399000000|2023-01-22 14:50:00|706.36|696.26|712.61|702.51|713.83|703.73|705.74|695.64|769
1674399300000|2023-01-22 14:55:00|712.65|702.55|712.64|702.54|714.34|704.24|710.71|700.61|844
1674399600000|2023-01-22 15:00:00|712.65|702.55|719.96|709.86|720.17|710.07|712.57|702.47|814
1674399900000|2023-01-22 15:05:00|720.02|709.92|725.49|715.39|725.54|715.44|719.62|709.52|942
1674400200000|2023-01-22 15:10:00|725.5|715.4|724.56|714.46|728.48|718.38|723.56|713.46|875
1674400500000|2023-01-22 15:15:00|724.6|714.5|721.35|711.25|725.99|715.89|721.11|711.01|787
1674400800000|2023-01-22 15:20:00|721.36|711.26|707.39|697.29|721.36|711.26|698.81|688.71|1059
1674401100000|2023-01-22 15:25:00|707.43|697.33|707.14|697.04|709.66|699.56|705.06|694.96|1061
1674401400000|2023-01-22 15:30:00|707.16|697.06|709.49|699.39|710.23|700.13|705.34|695.24|929
1674401700000|2023-01-22 15:35:00|709.48|699.38|705.35|695.25|709.96|699.86|705|694.9|920
1674402000000|2023-01-22 15:40:00|705.44|695.34|708.55|698.45|709.05|698.95|705.44|695.34|771
1674402300000|2023-01-22 15:45:00|708.54|698.44|711.76|701.66|712.48|702.38|706.86|696.76|810
1674402600000|2023-01-22 15:50:00|711.75|701.65|709.43|699.33|712.58|702.48|708.61|698.51|776
1674402900000|2023-01-22 15:55:00|709.4|699.3|708.92|698.82|709.46|699.36|707.52|697.42|674
1674403200000|2023-01-22 16:00:00|708.94|698.84|703.88|693.78|709.8|699.7|703.82|693.72|787
1674403500000|2023-01-22 16:05:00|703.89|693.79|704.57|694.47|706.27|696.17|701.96|691.86|824
1674403800000|2023-01-22 16:10:00|704.59|694.49|704.44|694.34|705.69|695.59|702.6|692.5|747
1674404100000|2023-01-22 16:15:00|704.45|694.35|708.24|698.14|708.48|698.38|704.45|694.35|782
1674404400000|2023-01-22 16:20:00|708.27|698.17|710.77|700.67|712.31|702.21|707.86|697.76|794
1674404700000|2023-01-22 16:25:00|710.76|700.66|711.75|701.65|712.26|702.16|709.67|699.57|827
1674405000000|2023-01-22 16:30:00|711.74|701.64|711.2|701.1|711.82|701.72|709.83|699.73|784
1674405300000|2023-01-22 16:35:00|711.16|701.06|713.84|703.74|713.85|703.75|711.04|700.94|642
1674405600000|2023-01-22 16:40:00|713.85|703.75|720.31|710.21|720.31|710.21|713.59|703.49|682
1674405900000|2023-01-22 16:45:00|720.4|710.3|731.01|720.91|731.94|721.84|720.4|710.3|971
1674406200000|2023-01-22 16:50:00|731.03|720.93|726.25|716.15|731.23|721.13|725.93|715.83|973
1674406500000|2023-01-22 16:55:00|726.27|716.17|720.1|710|726.33|716.23|719.78|709.68|903
1674406800000|2023-01-22 17:00:00|720.09|709.99|722.16|712.06|722.33|712.23|718.69|708.59|824
1674407100000|2023-01-22 17:05:00|722.19|712.09|720.43|710.33|724.25|714.15|720.09|709.99|844
1674407400000|2023-01-22 17:10:00|720.42|710.32|721.27|711.17|722.25|712.15|720.42|710.32|696
1674407700000|2023-01-22 17:15:00|721.28|711.18|720.7|710.6|721.72|711.62|719.72|709.62|623
1674408000000|2023-01-22 17:20:00|720.71|710.61|722.81|712.71|722.99|712.89|720.58|710.48|655
1674408300000|2023-01-22 17:25:00|722.79|712.69|722.32|712.22|724.6|714.5|721.94|711.84|731
1674408600000|2023-01-22 17:30:00|722.35|712.25|722.76|712.66|725.33|715.23|721.51|711.41|796
1674408900000|2023-01-22 17:35:00|722.74|712.64|723.43|713.33|724.57|714.47|722.7|712.6|741
1674409200000|2023-01-22 17:40:00|723.41|713.31|719.76|709.66|723.41|713.31|719.73|709.63|681
1674409500000|2023-01-22 17:45:00|719.77|709.67|722.8|712.7|723.27|713.17|719.77|709.67|654
1674409800000|2023-01-22 17:50:00|722.81|712.71|726.03|715.93|727.01|716.91|722.58|712.48|630
1674410100000|2023-01-22 17:55:00|726.02|715.92|724.01|713.91|727.12|717.02|723.68|713.58|548
1674410400000|2023-01-22 18:00:00|724|713.9|723.14|713.04|724.71|714.61|721.89|711.79|555
1674410700000|2023-01-22 18:05:00|723.13|713.03|725.15|715.05|725.82|715.72|722.46|712.36|582
1674411000000|2023-01-22 18:10:00|725.16|715.06|723.43|713.33|725.38|715.28|720.96|710.86|617
1674411300000|2023-01-22 18:15:00|723.42|713.32|725.29|715.19|725.29|715.19|722.39|712.29|570
1674411600000|2023-01-22 18:20:00|725.36|715.26|723.41|713.31|725.77|715.67|723.41|713.31|544
1674411900000|2023-01-22 18:25:00|723.42|713.32|721.7|711.6|723.86|713.76|720.91|710.81|551
1674412200000|2023-01-22 18:30:00|721.71|711.61|717.81|707.71|723.1|713|717.44|707.34|614
1674412500000|2023-01-22 18:35:00|717.84|707.74|716.32|706.22|718.46|708.36|715.96|705.86|777
1674412800000|2023-01-22 18:40:00|716.33|706.23|713.26|703.16|717.22|707.12|713.17|703.07|762
1674413100000|2023-01-22 18:45:00|713.25|703.15|711.79|701.69|714.12|704.02|711.63|701.53|709
1674413400000|2023-01-22 18:50:00|711.78|701.68|712.95|702.85|714.08|703.98|711.18|701.08|637
1674413700000|2023-01-22 18:55:00|712.94|702.84|713.99|703.89|714.48|704.38|712.92|702.82|464
1674414000000|2023-01-22 19:00:00|714|703.9|714.72|704.62|714.83|704.73|713.21|703.11|363
1674414300000|2023-01-22 19:05:00|714.79|704.69|712.17|702.07|715.1|705|711.05|700.95|656
1674414600000|2023-01-22 19:10:00|712.18|702.08|709.6|699.5|713.31|703.21|709.15|699.05|538
1674414900000|2023-01-22 19:15:00|709.62|699.52|710.24|700.14|710.92|700.82|709.39|699.29|487
1674415200000|2023-01-22 19:20:00|710.25|700.15|712.52|702.42|713.59|703.49|709.53|699.43|539
1674415500000|2023-01-22 19:25:00|712.53|702.43|712.61|702.51|713.1|703|711.7|701.6|455
1674415800000|2023-01-22 19:30:00|712.6|702.5|712.84|702.74|713.76|703.66|711.89|701.79|507
1674416100000|2023-01-22 19:35:00|712.86|702.76|712.93|702.83|713.3|703.2|711.48|701.38|400
1674416400000|2023-01-22 19:40:00|712.94|702.84|713.74|703.64|713.78|703.68|712.46|702.36|366
1674416700000|2023-01-22 19:45:00|713.73|703.63|713.23|703.13|714.15|704.05|712.35|702.25|401
1674417000000|2023-01-22 19:50:00|713.17|703.07|713.85|703.75|714.29|704.19|712.74|702.64|392
1674417300000|2023-01-22 19:55:00|713.84|703.74|711.62|701.52|713.91|703.81|708.59|698.49|727
1674417600000|2023-01-22 20:00:00|711.6|701.5|712.92|702.82|714.67|704.57|710.74|700.64|784
1674417900000|2023-01-22 20:05:00|712.91|702.81|701.6|691.5|712.98|702.88|694.82|684.72|1037
1674418200000|2023-01-22 20:10:00|701.67|691.57|701|690.9|703.96|693.86|700.11|690.01|960
1674418500000|2023-01-22 20:15:00|701.02|690.92|704.14|694.04|705.06|694.96|698.39|688.29|895
1674418800000|2023-01-22 20:20:00|704.12|694.02|704.05|693.95|705.59|695.49|702|691.9|813
1674419100000|2023-01-22 20:25:00|704.06|693.96|700.34|690.24|704.41|694.31|700.06|689.96|753
1674419400000|2023-01-22 20:30:00|700.33|690.23|702.65|692.55|704.13|694.03|699.76|689.66|731
1674419700000|2023-01-22 20:35:00|702.64|692.54|698.77|688.67|702.93|692.83|698.55|688.45|843
1674420000000|2023-01-22 20:40:00|698.78|688.68|699.19|689.09|700.53|690.43|696.06|685.96|860
1674420300000|2023-01-22 20:45:00|699.14|689.04|698.38|688.28|700.52|690.42|698.36|688.26|709
1674420600000|2023-01-22 20:50:00|698.37|688.27|689.83|678.23|698.43|688.33|688.7|677.1|944
1674420900000|2023-01-22 20:55:00|689.68|678.08|693.79|682.19|694.43|682.83|689.02|677.42|962
1674421200000|2023-01-22 21:00:00|693.91|682.31|697.21|685.61|697.53|685.93|692.46|680.86|905
1674421500000|2023-01-22 21:05:00|697.22|685.62|692.16|680.56|697.65|686.05|691.36|679.76|849
1674421800000|2023-01-22 21:10:00|692.18|680.58|690.72|679.12|692.83|681.23|688.35|676.75|865
1674422100000|2023-01-22 21:15:00|690.8|679.2|690.65|679.05|693.5|681.9|690.06|678.46|757
1674422400000|2023-01-22 21:20:00|690.7|679.1|694.1|682.5|694.9|683.3|689.45|677.85|871
1674422700000|2023-01-22 21:25:00|694.09|682.49|695.99|684.39|696.05|684.45|693.32|681.72|750
1674423000000|2023-01-22 21:30:00|695.81|684.21|698.03|686.43|698.24|686.64|695.71|684.11|799
1674423300000|2023-01-22 21:35:00|698.02|686.42|697.91|686.31|698.07|686.47|695.99|684.39|679
1674423600000|2023-01-22 21:40:00|697.88|686.28|698.73|687.13|698.9|687.3|697.34|685.74|584
1674423900000|2023-01-22 21:45:00|698.71|687.11|697.85|686.25|698.84|687.24|696.77|685.17|610
1674424200000|2023-01-22 21:50:00|697.86|686.26|698.96|687.36|699.56|687.96|696.32|684.72|601
1674424500000|2023-01-22 21:55:00|698.95|687.35|698.03|686.43|699.34|687.74|696.75|685.15|593
1674424800000|2023-01-22 22:00:00|698.02|686.42|696.36|684.76|699.67|688.07|696.33|684.73|617
1674425100000|2023-01-22 22:05:00|696.37|684.77|697.8|687.7|699.78|688.72|696.37|684.77|641
1674425400000|2023-01-22 22:10:00|697.81|687.71|698.66|688.56|699.19|689.09|697.34|687.24|483
1674425700000|2023-01-22 22:15:00|698.71|688.61|699.19|689.09|699.39|689.29|697.43|687.33|416
1674426000000|2023-01-22 22:20:00|699.18|689.08|697.59|687.49|699.18|689.08|697.59|687.49|508
1674426300000|2023-01-22 22:25:00|697.56|687.46|697.15|687.05|697.63|687.53|696.53|686.43|383
1674426600000|2023-01-22 22:30:00|697.17|687.07|695.74|685.64|697.33|687.23|695.28|685.18|471
1674426900000|2023-01-22 22:35:00|695.76|685.66|696.49|686.39|697.46|687.36|695.74|685.64|408
1674427200000|2023-01-22 22:40:00|696.48|686.38|696.18|686.08|697.3|687.2|696.05|685.95|360
1674427500000|2023-01-22 22:45:00|696.16|686.06|697.42|687.32|697.48|687.38|696.07|685.97|254
1674427800000|2023-01-22 22:50:00|697.43|687.33|699.38|689.28|700.21|690.11|697.41|687.31|398
1674428100000|2023-01-22 22:55:00|699.4|689.3|700.59|690.49|700.91|690.81|699.29|689.19|658
1674428400000|2023-01-22 23:00:00|700.5|690.4|701.52|691.42|702.11|692.01|699.03|688.93|763
1674428700000|2023-01-22 23:05:00|701.53|691.43|702.89|692.79|703.38|693.28|700.59|690.49|695
1674429000000|2023-01-22 23:10:00|702.94|692.84|703.03|692.93|703.06|692.96|701.29|691.19|576
1674429300000|2023-01-22 23:15:00|703.04|692.94|700.73|690.63|703.04|692.94|700.01|689.91|663
1674429600000|2023-01-22 23:20:00|700.72|690.62|701.02|690.92|702.2|692.1|700.4|690.3|553
1674429900000|2023-01-22 23:25:00|701.01|690.91|701.14|691.04|701.95|691.85|700.62|690.52|612
1674430200000|2023-01-22 23:30:00|701.12|691.02|702.63|692.53|702.73|692.63|700.81|690.71|574
1674430500000|2023-01-22 23:35:00|702.58|692.48|703.44|693.34|704|693.9|701.98|691.88|573
1674430800000|2023-01-22 23:40:00|703.51|693.41|703.91|693.81|704.6|694.5|703.42|693.32|609
1674431100000|2023-01-22 23:45:00|703.9|693.8|702.52|692.42|704.23|694.13|702.01|691.91|577
1674431400000|2023-01-22 23:50:00|702.49|692.39|705.03|694.93|705.15|695.05|702.47|692.37|495
1674431700000|2023-01-22 23:55:00|704.99|694.89|703.6|693.5|705.14|695.04|703.26|693.16|641
1674432000000|2023-01-23 00:00:00|703.61|693.51|705.26|695.16|705.81|695.71|702.34|692.24|728
1674432300000|2023-01-23 00:05:00|705.27|695.17|707.06|696.96|707.27|697.17|704.48|694.38|718
1674432600000|2023-01-23 00:10:00|707.07|696.97|709.76|699.66|714.01|703.91|706.87|696.77|909
1674432900000|2023-01-23 00:15:00|709.75|699.65|711.72|701.62|712.2|702.1|707.86|697.76|823
1674433200000|2023-01-23 00:20:00|711.92|701.82|716.72|706.62|717|706.9|711.92|701.82|898
1674433500000|2023-01-23 00:25:00|716.74|706.64|718.24|708.14|718.62|708.52|715.25|705.15|829
1674433800000|2023-01-23 00:30:00|718.25|708.15|715.37|705.27|721.64|711.54|715.06|704.96|893
1674434100000|2023-01-23 00:35:00|715.35|705.25|717.58|707.48|719.23|709.13|715.15|705.05|852
1674434400000|2023-01-23 00:40:00|717.8|707.7|720.41|710.31|720.45|710.35|717.42|707.32|884
1674434700000|2023-01-23 00:45:00|720.38|710.28|719.13|709.03|720.63|710.53|716.57|706.47|865
1674435000000|2023-01-23 00:50:00|719.14|709.04|718.37|708.27|719.35|709.25|717.36|707.26|690
1674435300000|2023-01-23 00:55:00|718.38|708.28|716.3|706.2|718.74|708.64|715.57|705.47|759
1674435600000|2023-01-23 01:00:00|716.36|706.26|719.2|709.1|719.31|709.21|716.34|706.24|656
1674435900000|2023-01-23 01:05:00|719.23|709.13|722.57|712.47|723.35|713.25|719.21|709.11|837
1674436200000|2023-01-23 01:10:00|722.55|712.45|724.72|714.62|724.84|714.74|721.05|710.95|824
1674436500000|2023-01-23 01:15:00|724.67|714.57|723.19|713.09|725.01|714.91|722.34|712.24|830
1674436800000|2023-01-23 01:20:00|723.18|713.08|727.06|716.96|727.57|717.47|723.18|713.08|818
1674437100000|2023-01-23 01:25:00|727.13|717.03|727.93|717.83|728.09|717.99|725.43|715.33|725
1674437400000|2023-01-23 01:30:00|727.92|717.82|724.98|714.88|728.37|718.27|723.93|713.83|869
1674437700000|2023-01-23 01:35:00|725|714.9|723.41|713.31|725.12|715.02|722.5|712.4|754
1674438000000|2023-01-23 01:40:00|723.47|713.37|723.16|713.06|723.49|713.39|721.99|711.89|603
1674438300000|2023-01-23 01:45:00|723.18|713.08|723.26|713.16|723.63|713.53|722.27|712.17|656
1674438600000|2023-01-23 01:50:00|723.27|713.17|719.41|709.31|723.94|713.84|719.38|709.28|714
1674438900000|2023-01-23 01:55:00|719.51|709.41|717.86|707.76|721.15|711.05|717.06|706.96|698
1674439200000|2023-01-23 02:00:00|717.87|707.77|718.46|708.36|720.35|710.25|717.87|707.77|722
1674439500000|2023-01-23 02:05:00|718.45|708.35|720.46|710.36|720.51|710.41|718.1|708|706
1674439800000|2023-01-23 02:10:00|720.5|710.4|720.8|710.7|721.82|711.72|719.72|709.62|666
1674440100000|2023-01-23 02:15:00|720.78|710.68|721.54|711.44|722.17|712.07|720.31|710.21|713
1674440400000|2023-01-23 02:20:00|721.52|711.42|719.14|709.04|721.68|711.58|718.45|708.35|652
1674440700000|2023-01-23 02:25:00|719.15|709.05|719.33|709.23|719.71|709.61|718.29|708.19|724
1674441000000|2023-01-23 02:30:00|719.34|709.24|717.81|707.71|719.53|709.43|717.68|707.58|499
1674441300000|2023-01-23 02:35:00|717.83|707.73|718.82|708.72|719.15|709.05|717.34|707.24|507
1674441600000|2023-01-23 02:40:00|718.83|708.73|717.83|707.73|718.83|708.73|717.06|706.96|634
1674441900000|2023-01-23 02:45:00|717.82|707.72|720.73|710.63|721.86|711.76|717.42|707.32|615
1674442200000|2023-01-23 02:50:00|720.93|710.83|720.46|710.36|721.06|710.96|720.04|709.94|559
1674442500000|2023-01-23 02:55:00|720.44|710.34|721.15|711.05|722.62|712.52|720.16|710.06|571
1674442800000|2023-01-23 03:00:00|721.2|711.1|720.67|710.57|721.76|711.66|720.49|710.39|608
1674443100000|2023-01-23 03:05:00|720.62|710.52|721.91|711.81|722.1|712|720.35|710.25|585
1674443400000|2023-01-23 03:10:00|721.92|711.82|722.02|711.92|722.8|712.7|721.57|711.47|521
1674443700000|2023-01-23 03:15:00|722.01|711.91|718.9|708.8|722.18|712.08|718.82|708.72|552
1674444000000|2023-01-23 03:20:00|718.89|708.79|716.43|706.33|719.5|709.4|715.71|705.61|587
1674444300000|2023-01-23 03:25:00|716.45|706.35|717.87|707.77|718.46|708.36|716.25|706.15|535
1674444600000|2023-01-23 03:30:00|717.82|707.72|713.84|703.74|718.13|708.03|713.13|703.03|654
1674444900000|2023-01-23 03:35:00|713.81|703.71|715.9|705.8|717.1|707|713.8|703.7|668
1674445200000|2023-01-23 03:40:00|715.89|705.79|716.16|706.06|716.22|706.12|715.11|705.01|589
1674445500000|2023-01-23 03:45:00|716.19|706.09|716.05|705.95|716.93|706.83|714.61|704.51|566
1674445800000|2023-01-23 03:50:00|716.13|706.03|716.38|706.28|716.42|706.32|715.42|705.32|544
1674446100000|2023-01-23 03:55:00|716.39|706.29|713.48|703.38|717.01|706.91|712.98|702.88|650
1674446400000|2023-01-23 04:00:00|713.49|703.39|713.88|703.78|714.7|704.6|713.49|703.39|618
1674446700000|2023-01-23 04:05:00|713.87|703.77|715.15|705.05|715.37|705.27|713.62|703.52|405
1674447000000|2023-01-23 04:10:00|715.14|705.04|716.85|706.75|716.91|706.81|715.12|705.02|533
1674447300000|2023-01-23 04:15:00|716.89|706.79|715.86|705.76|716.98|706.88|715.57|705.47|486
1674447600000|2023-01-23 04:20:00|715.85|705.75|715.35|705.25|715.86|705.76|713.89|703.79|391
1674447900000|2023-01-23 04:25:00|715.34|705.24|714.72|704.62|715.9|705.8|714.22|704.12|345
1674448200000|2023-01-23 04:30:00|714.73|704.63|715.35|705.25|716.27|706.17|714.47|704.37|449
1674448500000|2023-01-23 04:35:00|715.34|705.24|716.05|705.95|716.34|706.24|715.25|705.15|461
1674448800000|2023-01-23 04:40:00|716.04|705.94|716.48|706.38|717.02|706.92|715.17|705.07|527
1674449100000|2023-01-23 04:45:00|716.46|706.36|716.64|706.54|716.84|706.74|715.54|705.44|606
1674449400000|2023-01-23 04:50:00|716.67|706.57|715.25|705.15|716.96|706.86|715.07|704.97|528
1674449700000|2023-01-23 04:55:00|715.34|705.24|717.09|706.99|717.17|707.07|715.09|704.99|637
1674450000000|2023-01-23 05:00:00|717.11|707.01|716.88|706.78|717.8|707.7|716.02|705.92|517
1674450300000|2023-01-23 05:05:00|716.95|706.85|716.24|706.14|717.5|707.4|716.19|706.09|500
1674450600000|2023-01-23 05:10:00|716.22|706.12|715.72|705.62|716.56|706.46|715.28|705.18|455
1674450900000|2023-01-23 05:15:00|715.67|705.57|714.26|704.16|715.67|705.57|713.98|703.88|514
1674451200000|2023-01-23 05:20:00|714.12|704.02|713.65|703.55|714.17|704.07|711.92|701.82|446
1674451500000|2023-01-23 05:25:00|713.63|703.53|713.64|703.54|713.88|703.78|712.68|702.58|504
1674451800000|2023-01-23 05:30:00|713.65|703.55|711.5|701.4|714.16|704.06|710.91|700.81|517
1674452100000|2023-01-23 05:35:00|711.51|701.41|712.48|702.38|712.48|702.38|710.2|700.1|475
1674452400000|2023-01-23 05:40:00|712.46|702.36|712.57|702.47|713|702.9|712.18|702.08|313
1674452700000|2023-01-23 05:45:00|712.58|702.48|712.86|702.76|713.61|703.51|712.58|702.48|331
1674453000000|2023-01-23 05:50:00|712.85|702.75|711.89|701.79|712.85|702.75|711.79|701.69|414
1674453300000|2023-01-23 05:55:00|711.87|701.77|712.32|702.22|712.61|702.51|711.46|701.36|388
1674453600000|2023-01-23 06:00:00|712.33|702.23|711.29|701.19|712.67|702.57|710.14|700.04|557
1674453900000|2023-01-23 06:05:00|711.28|701.18|710.63|700.53|711.29|701.19|710.11|700.01|429
1674454200000|2023-01-23 06:10:00|710.64|700.54|712.22|702.12|712.5|702.4|710.63|700.53|417
1674454500000|2023-01-23 06:15:00|712.23|702.13|713.35|703.25|713.63|703.53|712.21|702.11|439
1674454800000|2023-01-23 06:20:00|713.34|703.24|714.69|704.59|715.05|704.95|713.1|703|527
1674455100000|2023-01-23 06:25:00|714.67|704.57|713.14|703.04|714.67|704.57|712.9|702.8|445
1674455400000|2023-01-23 06:30:00|713.12|703.02|714.2|704.1|714.42|704.32|713.09|702.99|436
1674455700000|2023-01-23 06:35:00|714.19|704.09|714.65|704.55|715.14|705.04|714.17|704.07|420
1674456000000|2023-01-23 06:40:00|714.66|704.56|715.03|704.93|715.78|705.68|714.58|704.48|419
1674456300000|2023-01-23 06:45:00|715.02|704.92|715.37|705.27|715.53|705.43|714.28|704.18|466
1674456600000|2023-01-23 06:50:00|715.39|705.29|714.63|704.53|715.43|705.33|714.26|704.16|471
1674456900000|2023-01-23 06:55:00|714.64|704.54|714.59|704.49|715.19|705.09|713.72|703.62|506
1674457200000|2023-01-23 07:00:00|714.6|704.5|715.04|704.94|715.07|704.97|714.25|704.15|447
1674457500000|2023-01-23 07:05:00|715.07|704.97|712.52|702.42|715.25|705.15|712.52|702.42|453
1674457800000|2023-01-23 07:10:00|712.51|702.41|710.39|700.29|712.51|702.41|709.49|699.39|460
1674458100000|2023-01-23 07:15:00|710.41|700.31|710.93|700.83|711.4|701.3|710.4|700.3|424
1674458400000|2023-01-23 07:20:00|710.94|700.84|708.31|698.21|711.17|701.07|708.01|697.91|584
1674458700000|2023-01-23 07:25:00|708.22|698.12|707.2|697.1|708.28|698.18|704.08|693.98|818
1674459000000|2023-01-23 07:30:00|707.19|697.09|708.35|698.25|709.17|699.07|705.3|695.2|715
1674459300000|2023-01-23 07:35:00|708.36|698.26|708.79|698.69|709.91|699.81|707.82|697.72|609
1674459600000|2023-01-23 07:40:00|708.78|698.68|709.51|699.41|709.8|699.7|708.39|698.29|473
1674459900000|2023-01-23 07:45:00|709.41|699.31|707.53|697.43|709.7|699.6|707.48|697.38|505
1674460200000|2023-01-23 07:50:00|707.58|697.48|708.77|698.67|709.04|698.94|707.03|696.93|535
1674460500000|2023-01-23 07:55:00|708.78|698.68|708.64|698.54|708.89|698.79|707.75|697.65|536
1674460800000|2023-01-23 08:00:00|708.63|698.53|707.78|697.68|708.76|698.66|705.33|695.23|628
1674461100000|2023-01-23 08:05:00|707.79|697.69|710.89|700.79|710.89|700.79|707.79|697.69|649
1674461400000|2023-01-23 08:10:00|710.9|700.8|711.3|701.2|711.42|701.32|709.37|699.27|604
1674461700000|2023-01-23 08:15:00|711.26|701.16|712.62|702.52|712.89|702.79|710.92|700.82|678
1674462000000|2023-01-23 08:20:00|712.6|702.5|711.12|701.02|713.24|703.14|710.68|700.58|628
1674462300000|2023-01-23 08:25:00|711.2|701.1|708.69|698.59|711.41|701.31|707.89|697.79|692
1674462600000|2023-01-23 08:30:00|708.66|698.56|708.86|698.76|709.09|698.99|707.71|697.61|685
1674462900000|2023-01-23 08:35:00|708.83|698.73|708.03|697.93|709.53|699.43|707.92|697.82|566
1674463200000|2023-01-23 08:40:00|708.02|697.92|711.12|701.02|711.33|701.23|707.88|697.78|623
1674463500000|2023-01-23 08:45:00|711.11|701.01|711.51|701.41|712.48|702.38|710.88|700.78|497
1674463800000|2023-01-23 08:50:00|711.5|701.4|710.29|700.19|711.89|701.79|709.59|699.49|599
1674464100000|2023-01-23 08:55:00|710.33|700.23|709.56|699.46|711.59|701.49|709.51|699.41|484
1674464400000|2023-01-23 09:00:00|709.54|699.44|710.59|700.49|710.69|700.59|708.64|698.54|509
1674464700000|2023-01-23 09:05:00|710.6|700.5|710.36|700.26|710.68|700.58|709.87|699.77|353
1674465000000|2023-01-23 09:10:00|710.33|700.23|712.66|702.56|712.68|702.58|710.32|700.22|501
1674465300000|2023-01-23 09:15:00|712.63|702.53|712.63|702.53|712.75|702.65|711.81|701.71|408
1674465600000|2023-01-23 09:20:00|712.64|702.54|713.27|703.17|713.72|703.62|712.43|702.33|415
1674465900000|2023-01-23 09:25:00|713.22|703.12|714.3|704.2|714.36|704.26|712.93|702.83|490
1674466200000|2023-01-23 09:30:00|714.31|704.21|713.74|703.64|714.31|704.21|712.63|702.53|589
1674466500000|2023-01-23 09:35:00|713.78|703.68|713.58|703.48|714.8|704.7|713.58|703.48|599
1674466800000|2023-01-23 09:40:00|713.67|703.57|713.03|702.93|713.67|703.57|712.23|702.13|593
1674467100000|2023-01-23 09:45:00|713.04|702.94|712.71|702.61|713.29|703.19|712.2|702.1|534
1674467400000|2023-01-23 09:50:00|712.72|702.62|712.9|702.8|713|702.9|712|701.9|499
1674467700000|2023-01-23 09:55:00|712.72|702.62|714.43|704.33|714.91|704.81|712.71|702.61|444
1674468000000|2023-01-23 10:00:00|714.44|704.34|715|704.9|715.35|705.25|714.09|703.99|494
1674468300000|2023-01-23 10:05:00|715.01|704.91|714.03|703.93|715.3|705.2|713.84|703.74|400
1674468600000|2023-01-23 10:10:00|713.97|703.87|715.81|705.71|716.82|706.72|713.95|703.85|659
1674468900000|2023-01-23 10:15:00|715.83|705.73|718.09|707.99|718.1|708|714.5|704.4|723
1674469200000|2023-01-23 10:20:00|718.1|708|719.2|709.1|719.33|709.23|717.74|707.64|635
1674469500000|2023-01-23 10:25:00|719.19|709.09|718.11|708.01|719.21|709.11|716.84|706.74|555
1674469800000|2023-01-23 10:30:00|718.12|708.02|717.78|707.68|718.95|708.85|717.57|707.47|619
1674470100000|2023-01-23 10:35:00|717.73|707.63|718.93|708.83|718.93|708.83|717.51|707.41|603
1674470400000|2023-01-23 10:40:00|718.92|708.82|717.66|707.56|718.99|708.89|717.66|707.56|465
1674470700000|2023-01-23 10:45:00|717.65|707.55|718.46|708.36|718.62|708.52|716.89|706.79|568
1674471000000|2023-01-23 10:50:00|718.47|708.37|718.78|708.68|720.1|710|718.38|708.28|680
1674471300000|2023-01-23 10:55:00|718.79|708.69|717.11|707.01|719.22|709.12|716.49|706.39|651
1674471600000|2023-01-23 11:00:00|717.12|707.02|716.19|706.09|718.19|708.09|715.74|705.64|710
1674471900000|2023-01-23 11:05:00|716.12|706.02|717.25|707.15|717.48|707.38|716|705.9|475
1674472200000|2023-01-23 11:10:00|717.26|707.16|717.47|707.37|717.99|707.89|715.69|705.59|591
1674472500000|2023-01-23 11:15:00|717.39|707.29|718.85|708.75|718.95|708.85|717.39|707.29|528
1674472800000|2023-01-23 11:20:00|718.86|708.76|717.24|707.14|719.02|708.92|717.01|706.91|558
1674473100000|2023-01-23 11:25:00|717.29|707.19|715.13|705.03|718.19|708.09|714.88|704.78|707
1674473400000|2023-01-23 11:30:00|715.32|705.22|716.95|706.85|716.95|706.85|715.1|705|611
1674473700000|2023-01-23 11:35:00|716.91|706.81|717.42|707.32|717.69|707.59|715.86|705.76|534
1674474000000|2023-01-23 11:40:00|717.43|707.33|717.19|707.09|717.71|707.61|716.68|706.58|641
1674474300000|2023-01-23 11:45:00|717.21|707.11|718.07|707.97|718.08|707.98|716.24|706.14|584
1674474600000|2023-01-23 11:50:00|718.08|707.98|718.09|707.99|719.05|708.95|717.51|707.41|631
1674474900000|2023-01-23 11:55:00|717.91|707.81|718.99|708.89|719.22|709.12|717.43|707.33|686
1674475200000|2023-01-23 12:00:00|719.01|708.91|717.29|707.19|719.38|709.28|717.16|707.06|663
1674475500000|2023-01-23 12:05:00|717.3|707.2|711.86|701.76|717.32|707.22|711.58|701.48|738
1674475800000|2023-01-23 12:10:00|711.85|701.75|715.42|705.32|715.8|705.7|710.7|700.6|800
1674476100000|2023-01-23 12:15:00|715.43|705.33|716.83|706.73|716.94|706.84|714.3|704.2|462
1674476400000|2023-01-23 12:20:00|716.86|706.76|718.7|708.6|719.12|709.02|716.41|706.31|549
1674476700000|2023-01-23 12:25:00|718.71|708.61|716.59|706.49|719.04|708.94|716.54|706.44|671
1674477000000|2023-01-23 12:30:00|716.58|706.48|714.49|704.39|716.72|706.62|714.44|704.34|680
1674477300000|2023-01-23 12:35:00|714.52|704.42|717.49|707.39|717.77|707.67|714.52|704.42|686
1674477600000|2023-01-23 12:40:00|717.5|707.4|719|708.9|719.37|709.27|717.5|707.4|665
1674477900000|2023-01-23 12:45:00|718.99|708.89|720.56|710.46|720.59|710.49|718.85|708.75|620
1674478200000|2023-01-23 12:50:00|720.59|710.49|720.92|710.82|721.2|711.1|719.28|709.18|623
1674478500000|2023-01-23 12:55:00|720.91|710.81|719.26|709.16|721.42|711.32|718.26|708.16|666
1674478800000|2023-01-23 13:00:00|719.29|709.19|721.02|710.92|721.2|711.1|718.65|708.55|591
1674479100000|2023-01-23 13:05:00|721.03|710.93|717.42|707.32|721.04|710.94|717.38|707.28|772
1674479400000|2023-01-23 13:10:00|717.41|707.31|716.59|706.49|717.56|707.46|714.79|704.69|808
1674479700000|2023-01-23 13:15:00|716.58|706.48|717.33|707.23|718.28|708.18|715.75|705.65|647
1674480000000|2023-01-23 13:20:00|717.35|707.25|714.78|704.68|717.36|707.26|713.26|703.16|805
1674480300000|2023-01-23 13:25:00|714.79|704.69|712.67|702.57|715.3|705.2|712.39|702.29|784
1674480600000|2023-01-23 13:30:00|712.63|702.53|713.81|703.71|715.12|705.02|712.48|702.38|752
1674480900000|2023-01-23 13:35:00|713.74|703.64|712.72|702.62|714.58|704.48|712.01|701.91|740
1674481200000|2023-01-23 13:40:00|712.74|702.64|713.61|703.51|714.1|704|711.84|701.74|712
1674481500000|2023-01-23 13:45:00|713.58|703.48|712.24|702.14|713.62|703.52|709.93|699.83|778
1674481800000|2023-01-23 13:50:00|712.29|702.19|706.26|696.16|712.31|702.21|702.04|691.94|1016
1674482100000|2023-01-23 13:55:00|706.2|696.1|707.87|697.77|709.23|699.13|704.2|694.1|926
1674482400000|2023-01-23 14:00:00|707.88|697.78|707.86|697.76|711.08|700.98|707.07|696.97|862
1674482700000|2023-01-23 14:05:00|707.98|697.88|706.96|696.86|708.3|698.2|705.02|694.92|811
1674483000000|2023-01-23 14:10:00|706.95|696.85|703.39|693.29|707.15|697.05|700.8|690.7|964
1674483300000|2023-01-23 14:15:00|703.38|693.28|706.47|696.37|706.59|696.49|701.9|691.8|910
1674483600000|2023-01-23 14:20:00|706.51|696.41|706.06|695.96|707.32|697.22|705.23|695.13|779
1674483900000|2023-01-23 14:25:00|706.09|695.99|707.43|697.33|708.42|698.32|705.38|695.28|705
1674484200000|2023-01-23 14:30:00|707.41|697.31|705.31|695.21|707.86|697.76|704.61|694.51|926
1674484500000|2023-01-23 14:35:00|705.33|695.23|708.72|698.62|709.26|699.16|704.69|694.59|963
1674484800000|2023-01-23 14:40:00|708.73|698.63|709.8|699.7|710.35|700.25|708.64|698.54|856
1674485100000|2023-01-23 14:45:00|709.79|699.69|713.06|702.96|713.75|703.65|709.74|699.64|857
1674485400000|2023-01-23 14:50:00|713.17|703.07|716.9|706.8|719.31|709.21|713.17|703.07|1058
1674485700000|2023-01-23 14:55:00|716.89|706.79|696.15|686.05|719.01|708.91|691.8|681.7|1069
1674486000000|2023-01-23 15:00:00|696.17|686.07|701.57|691.47|703.23|693.13|690.5|680.4|1118
1674486300000|2023-01-23 15:05:00|701.61|691.51|701.77|691.67|703.23|693.13|700.5|690.4|1000
1674486600000|2023-01-23 15:10:00|701.76|691.66|704.2|694.1|705.92|695.82|700.96|690.86|999
1674486900000|2023-01-23 15:15:00|704.14|694.04|706.99|696.89|707|696.9|703.87|693.77|889
1674487200000|2023-01-23 15:20:00|706.98|696.88|709.86|699.76|709.86|699.76|705.2|695.1|896
1674487500000|2023-01-23 15:25:00|710|699.9|711.82|701.72|712.88|702.78|708.55|698.45|922
1674487800000|2023-01-23 15:30:00|711.81|701.71|709.42|699.32|712.5|702.4|708.89|698.79|935
1674488100000|2023-01-23 15:35:00|709.39|699.29|706.87|696.77|710.63|700.53|706.56|696.46|862
1674488400000|2023-01-23 15:40:00|706.88|696.78|708.12|698.02|708.16|698.06|705.24|695.14|869
1674488700000|2023-01-23 15:45:00|708.14|698.04|710.23|700.13|710.57|700.47|707.07|696.97|880
1674489000000|2023-01-23 15:50:00|710.24|700.14|708.57|698.47|710.6|700.5|708.13|698.03|829
1674489300000|2023-01-23 15:55:00|708.55|698.45|706.74|696.64|708.95|698.85|706.58|696.48|787
1674489600000|2023-01-23 16:00:00|706.73|696.63|709.84|699.74|710.51|700.41|706.64|696.54|814
1674489900000|2023-01-23 16:05:00|709.83|699.73|710.93|700.83|710.99|700.89|708.77|698.67|724
1674490200000|2023-01-23 16:10:00|710.91|700.81|709.04|698.94|710.91|700.81|708.97|698.87|724
1674490500000|2023-01-23 16:15:00|709.05|698.95|710.26|700.16|710.26|700.16|707.78|697.68|724
1674490800000|2023-01-23 16:20:00|710.27|700.17|708.04|697.94|710.46|700.36|707.78|697.68|718
1674491100000|2023-01-23 16:25:00|708.06|697.96|703.36|693.26|708.44|698.34|703.36|693.26|886
1674491400000|2023-01-23 16:30:00|703.34|693.24|705.28|695.18|706.54|696.44|701.87|691.77|846
1674491700000|2023-01-23 16:35:00|705.29|695.19|705.22|695.12|706.18|696.08|703.54|693.44|792
1674492000000|2023-01-23 16:40:00|705.23|695.13|705.79|695.69|706.3|696.2|704.79|694.69|669
1674492300000|2023-01-23 16:45:00|705.86|695.76|707.89|697.79|707.91|697.81|705.05|694.95|672
1674492600000|2023-01-23 16:50:00|707.9|697.8|708.72|698.62|709.33|699.23|706.68|696.58|734
1674492900000|2023-01-23 16:55:00|708.67|698.57|707.78|697.68|709.05|698.95|706.3|696.2|775
1674493200000|2023-01-23 17:00:00|707.77|697.67|706.37|696.27|707.9|697.8|706.28|696.18|714
1674493500000|2023-01-23 17:05:00|706.38|696.28|703.58|693.48|706.48|696.38|703.52|693.42|758
1674493800000|2023-01-23 17:10:00|703.59|693.49|704.07|693.97|705.23|695.13|703.31|693.21|690
1674494100000|2023-01-23 17:15:00|704.12|694.02|705.48|695.38|705.82|695.72|703.64|693.54|720
1674494400000|2023-01-23 17:20:00|705.49|695.39|706.37|696.27|706.38|696.28|704.54|694.44|728
1674494700000|2023-01-23 17:25:00|706.35|696.25|706.17|696.07|706.72|696.62|704.89|694.79|662
1674495000000|2023-01-23 17:30:00|706.16|696.06|704.69|694.59|706.47|696.37|704.14|694.04|608
1674495300000|2023-01-23 17:35:00|704.76|694.66|705.28|695.18|706.59|696.49|703.5|693.4|598
1674495600000|2023-01-23 17:40:00|705.15|695.05|706.37|696.27|707.36|697.26|705.15|695.05|618
1674495900000|2023-01-23 17:45:00|706.36|696.26|705.24|695.14|706.78|696.68|705.12|695.02|592
1674496200000|2023-01-23 17:50:00|705.23|695.13|708.45|698.35|708.71|698.61|703.99|693.89|798
1674496500000|2023-01-23 17:55:00|708.65|698.55|710.99|700.89|711.23|701.13|707.8|697.7|801
1674496800000|2023-01-23 18:00:00|710.96|700.86|710.69|700.59|711.8|701.7|709.48|699.38|906
1674497100000|2023-01-23 18:05:00|710.7|700.6|713.41|703.31|713.6|703.5|710.59|700.49|844
1674497400000|2023-01-23 18:10:00|713.42|703.32|714.54|704.44|714.59|704.49|712.62|702.52|798
1674497700000|2023-01-23 18:15:00|714.53|704.43|713.63|703.53|714.89|704.79|712.9|702.8|807
1674498000000|2023-01-23 18:20:00|713.64|703.54|714.97|704.87|715.21|705.11|713.58|703.48|758
1674498300000|2023-01-23 18:25:00|714.96|704.86|714.89|704.79|714.97|704.87|712.84|702.74|749
1674498600000|2023-01-23 18:30:00|714.86|704.76|715.98|705.88|716.01|705.91|714.2|704.1|620
1674498900000|2023-01-23 18:35:00|716|705.9|716.53|706.43|716.99|706.89|714.88|704.78|660
1674499200000|2023-01-23 18:40:00|716.61|706.51|715.57|705.47|716.79|706.69|713.98|703.88|641
1674499500000|2023-01-23 18:45:00|715.58|705.48|715.57|705.47|716.15|706.05|715.07|704.97|520
1674499800000|2023-01-23 18:50:00|715.58|705.48|713.76|703.66|715.81|705.71|713.61|703.51|625
1674500100000|2023-01-23 18:55:00|713.77|703.67|711.2|701.1|714.37|704.27|710.18|700.08|768
1674500400000|2023-01-23 19:00:00|711.22|701.12|709.59|699.49|711.32|701.22|707|696.9|956
1674500700000|2023-01-23 19:05:00|709.6|699.5|710.96|700.86|711.42|701.32|709.6|699.5|739
1674501000000|2023-01-23 19:10:00|710.93|700.83|711.45|701.35|711.54|701.44|710.39|700.29|674
1674501300000|2023-01-23 19:15:00|711.44|701.34|709.24|699.14|711.46|701.36|709.14|699.04|747
1674501600000|2023-01-23 19:20:00|709.22|699.12|708.55|698.45|710.12|700.02|708.1|698|618
1674501900000|2023-01-23 19:25:00|708.53|698.43|706.9|696.8|708.71|698.61|705.9|695.8|781
1674502200000|2023-01-23 19:30:00|706.88|696.78|707.08|696.98|708.42|698.32|706.23|696.13|754
1674502500000|2023-01-23 19:35:00|707.13|697.03|703.28|693.18|707.14|697.04|702.84|692.74|905
1674502800000|2023-01-23 19:40:00|703.27|693.17|702.12|692.02|703.9|693.8|700.79|690.69|901
1674503100000|2023-01-23 19:45:00|702.13|692.03|700.58|690.48|702.51|692.41|698.98|688.88|919
1674503400000|2023-01-23 19:50:00|700.53|690.43|700.53|690.43|700.77|690.67|697.83|687.73|887
1674503700000|2023-01-23 19:55:00|700.56|690.46|701.67|691.57|702.5|692.4|700.53|690.43|789
1674504000000|2023-01-23 20:00:00|701.66|691.56|698.48|688.38|702.23|692.13|697.77|687.67|801
1674504300000|2023-01-23 20:05:00|698.52|688.42|701.22|691.12|701.66|691.56|697.83|687.73|627
1674504600000|2023-01-23 20:10:00|701.24|691.14|702.82|692.72|703.65|693.55|701|690.9|596
1674504900000|2023-01-23 20:15:00|702.83|692.73|703.32|693.22|704.03|693.93|702.05|691.95|642
1674505200000|2023-01-23 20:20:00|703.3|693.2|703.2|693.1|704.19|694.09|702.46|692.36|671
1674505500000|2023-01-23 20:25:00|703.21|693.11|702.19|692.09|703.21|693.11|701.04|690.94|708
1674505800000|2023-01-23 20:30:00|702.22|692.12|703.33|693.23|703.47|693.37|701.59|691.49|635
1674506100000|2023-01-23 20:35:00|703.39|693.29|705.66|695.56|705.81|695.71|703.06|692.96|711
1674506400000|2023-01-23 20:40:00|705.83|695.73|705.88|695.78|706.17|696.07|704.65|694.55|559
1674506700000|2023-01-23 20:45:00|705.87|695.77|705.48|695.38|706.12|696.02|705.48|695.38|478
1674507000000|2023-01-23 20:50:00|705.47|695.37|707|696.9|707.03|696.93|705.23|695.13|547
1674507300000|2023-01-23 20:55:00|706.99|696.89|708.5|698.4|708.82|698.72|706.59|696.49|750
1674507600000|2023-01-23 21:00:00|708.57|698.47|708.18|698.08|709.05|698.95|706.79|696.69|760
1674507900000|2023-01-23 21:05:00|708.17|698.07|708.96|698.86|708.98|698.88|707.55|697.45|571
1674508200000|2023-01-23 21:10:00|709|698.9|709.32|699.22|709.85|699.75|708.62|698.52|497
1674508500000|2023-01-23 21:15:00|709.33|699.23|709.62|699.52|709.96|699.86|709.07|698.97|492
1674508800000|2023-01-23 21:20:00|709.63|699.53|710.77|700.67|710.84|700.74|709.58|699.48|477
1674509100000|2023-01-23 21:25:00|710.78|700.68|710.63|700.53|711.06|700.96|710.29|700.19|485
1674509400000|2023-01-23 21:30:00|710.62|700.52|710.63|700.53|710.8|700.7|709.72|699.62|497
1674509700000|2023-01-23 21:35:00|710.65|700.55|709.15|699.05|710.72|700.62|708.99|698.89|557
1674510000000|2023-01-23 21:40:00|709.16|699.06|710.48|700.38|710.64|700.54|709.1|699|475
1674510300000|2023-01-23 21:45:00|710.5|700.4|709.68|699.58|710.51|700.41|708.91|698.81|494
1674510600000|2023-01-23 21:50:00|709.69|699.59|713.25|703.15|714.46|704.36|709.63|699.53|633
1674510900000|2023-01-23 21:55:00|713.27|703.17|712.21|702.11|714.85|704.75|712.17|702.07|507
1674511200000|2023-01-23 22:00:00|712.3|702.2|711.4|701.3|712.36|702.26|711.33|701.23|374
1674511500000|2023-01-23 22:05:00|711.42|701.32|712.51|702.41|712.99|702.89|711.42|701.32|339
1674511800000|2023-01-23 22:10:00|712.5|702.4|710.97|700.87|712.92|702.82|710.97|700.87|373
1674512100000|2023-01-23 22:15:00|710.96|700.86|710.37|700.27|711.28|701.18|710.13|700.03|342
1674512400000|2023-01-23 22:20:00|710.39|700.29|710.32|700.22|710.79|700.69|710.24|700.14|275
1674512700000|2023-01-23 22:25:00|710.33|700.23|711.03|700.93|712.13|702.03|710.3|700.2|406
1674513000000|2023-01-23 22:30:00|711.02|700.92|711.7|701.6|712.18|702.08|711.02|700.92|440
1674513300000|2023-01-23 22:35:00|711.69|701.59|709.99|699.89|711.73|701.63|709.96|699.86|335
1674513600000|2023-01-23 22:40:00|710|699.9|708.65|698.55|710.05|699.95|708.48|698.38|322
1674513900000|2023-01-23 22:45:00|708.66|698.56|709.24|699.14|709.33|699.23|708.65|698.55|190
1674514200000|2023-01-23 22:50:00|709.25|699.15|707.93|697.83|709.25|699.15|706.67|696.57|439
1674514500000|2023-01-23 22:55:00|707.86|697.76|708.71|698.61|709.14|699.04|707.77|697.67|322
1674514800000|2023-01-23 23:00:00|708.74|698.64|710.49|700.39|710.8|700.7|708.19|698.09|533
1674515100000|2023-01-23 23:05:00|710.46|700.36|709.8|699.7|710.61|700.51|708.68|698.58|520
1674515400000|2023-01-23 23:10:00|709.78|699.68|708.19|698.09|709.78|699.68|707.13|697.03|607
1674515700000|2023-01-23 23:15:00|708.18|698.08|706.53|696.43|708.22|698.12|705.62|695.52|541
1674516000000|2023-01-23 23:20:00|706.54|696.44|707.52|697.42|707.55|697.45|705.33|695.23|486
1674516300000|2023-01-23 23:25:00|707.55|697.45|708.26|698.16|708.66|698.56|707.41|697.31|520
1674516600000|2023-01-23 23:30:00|708.19|698.09|706.89|696.79|708.96|698.86|705.95|695.85|580
1674516900000|2023-01-23 23:35:00|706.87|696.77|707.85|697.75|708.25|698.15|706.6|696.5|558
1674517200000|2023-01-23 23:40:00|707.83|697.73|707.84|697.74|708.01|697.91|707.18|697.08|412
1674517500000|2023-01-23 23:45:00|707.85|697.75|707.99|697.89|709.35|699.25|707.58|697.48|464
1674517800000|2023-01-23 23:50:00|708.03|697.93|708.04|697.94|708.3|698.2|707.54|697.44|564
1674518100000|2023-01-23 23:55:00|707.95|697.85|706.36|696.26|708.3|698.2|705.6|695.5|495
1674518400000|2023-01-24 00:00:00|706.38|696.28|706.92|696.82|707.77|697.67|703.93|693.83|760
1674518700000|2023-01-24 00:05:00|706.91|696.81|703.74|693.64|706.91|696.81|701.18|691.08|900
1674519000000|2023-01-24 00:10:00|703.73|693.63|707.58|697.48|707.68|697.58|703.51|693.41|761
1674519300000|2023-01-24 00:15:00|707.61|697.51|709.09|698.99|709.47|699.37|705.65|695.55|670
1674519600000|2023-01-24 00:20:00|709.1|699|708.8|698.7|709.64|699.54|708.12|698.02|621
1674519900000|2023-01-24 00:25:00|708.82|698.72|711.19|701.09|712|701.9|708.82|698.72|601
1674520200000|2023-01-24 00:30:00|711.18|701.08|711.47|701.37|712.3|702.2|709.63|699.53|722
1674520500000|2023-01-24 00:35:00|711.42|701.32|709.96|699.86|711.42|701.32|708.36|698.26|769
1674520800000|2023-01-24 00:40:00|709.98|699.88|708|697.9|710.31|700.21|707.16|697.06|684
1674521100000|2023-01-24 00:45:00|707.87|697.77|706.63|696.53|708.73|698.63|706.33|696.23|696
1674521400000|2023-01-24 00:50:00|706.61|696.51|708.02|697.92|708.18|698.08|705.88|695.78|697
1674521700000|2023-01-24 00:55:00|708.03|697.93|710.87|700.77|711.21|701.11|707.92|697.82|690
1674522000000|2023-01-24 01:00:00|710.85|700.75|711.53|701.43|712.27|702.17|710.11|700.01|750
1674522300000|2023-01-24 01:05:00|711.58|701.48|711.83|701.73|712.57|702.47|710.32|700.22|670
1674522600000|2023-01-24 01:10:00|711.9|701.8|710.35|700.25|712.24|702.14|709.98|699.88|625
1674522900000|2023-01-24 01:15:00|710.36|700.26|709.33|699.23|711.42|701.32|709.22|699.12|576
1674523200000|2023-01-24 01:20:00|709.29|699.19|708.68|698.58|710.18|700.08|708.65|698.55|557
1674523500000|2023-01-24 01:25:00|708.69|698.59|708.54|698.44|708.94|698.84|707.86|697.76|503
1674523800000|2023-01-24 01:30:00|708.55|698.45|709.96|699.86|710.03|699.93|708.03|697.93|623
1674524100000|2023-01-24 01:35:00|709.97|699.87|712.41|702.31|712.56|702.46|709.97|699.87|607
1674524400000|2023-01-24 01:40:00|712.44|702.34|712.57|702.47|713.43|703.33|712.12|702.02|528
1674524700000|2023-01-24 01:45:00|712.58|702.48|716.02|705.92|716.09|705.99|712.55|702.45|590
1674525000000|2023-01-24 01:50:00|716.01|705.91|717.65|707.55|718.8|708.7|715.74|705.64|752
1674525300000|2023-01-24 01:55:00|717.66|707.56|719.44|709.34|719.5|709.4|717.27|707.17|755
1674525600000|2023-01-24 02:00:00|719.45|709.35|720.41|710.31|720.54|710.44|719.17|709.07|806
1674525900000|2023-01-24 02:05:00|720.38|710.28|718.81|708.71|720.76|710.66|718.01|707.91|700
1674526200000|2023-01-24 02:10:00|718.79|708.69|719.54|709.44|719.6|709.5|717.36|707.26|597
1674526500000|2023-01-24 02:15:00|719.53|709.43|721.4|711.3|721.4|711.3|719.53|709.43|582
1674526800000|2023-01-24 02:20:00|721.39|711.29|722.28|712.18|722.45|712.35|721.24|711.14|588
1674527100000|2023-01-24 02:25:00|722.27|712.17|722.37|712.27|723.12|713.02|721.17|711.07|691
1674527400000|2023-01-24 02:30:00|722.35|712.25|721.65|711.55|723.07|712.97|720.21|710.11|669
1674527700000|2023-01-24 02:35:00|721.68|711.58|719.04|708.94|721.69|711.59|717.71|707.61|689
1674528000000|2023-01-24 02:40:00|719.09|708.99|718.73|708.63|720.25|710.15|718.54|708.44|635
1674528300000|2023-01-24 02:45:00|718.71|708.61|717.45|707.35|719.46|709.36|717.45|707.35|650
1674528600000|2023-01-24 02:50:00|717.47|707.37|717.61|707.51|718.41|708.31|717.03|706.93|625
1674528900000|2023-01-24 02:55:00|717.59|707.49|717.57|707.47|718.44|708.34|717.4|707.3|544
1674529200000|2023-01-24 03:00:00|717.48|707.38|719.62|709.52|720.21|710.11|717.45|707.35|620
1674529500000|2023-01-24 03:05:00|719.63|709.53|719.74|709.64|719.78|709.68|718.55|708.45|567
1674529800000|2023-01-24 03:10:00|719.75|709.65|721.48|711.38|721.48|711.38|719.7|709.6|420
1674530100000|2023-01-24 03:15:00|721.49|711.39|721.57|711.47|722.2|712.1|721.33|711.23|407
1674530400000|2023-01-24 03:20:00|721.56|711.46|719.09|708.99|721.62|711.52|719.07|708.97|662
1674530700000|2023-01-24 03:25:00|719.07|708.97|719.96|709.86|720.03|709.93|718.52|708.42|524
1674531000000|2023-01-24 03:30:00|719.97|709.87|719.91|709.81|720.7|710.6|719.44|709.34|557
1674531300000|2023-01-24 03:35:00|719.96|709.86|721.38|711.28|721.61|711.51|719.91|709.81|612
1674531600000|2023-01-24 03:40:00|721.37|711.27|720.16|710.06|721.98|711.88|720.13|710.03|559
1674531900000|2023-01-24 03:45:00|720.15|710.05|721.7|711.6|721.84|711.74|720.08|709.98|492
1674532200000|2023-01-24 03:50:00|721.71|711.61|721.3|711.2|722.32|712.22|721.13|711.03|446
1674532500000|2023-01-24 03:55:00|721.29|711.19|722.61|712.51|723.05|712.95|721.28|711.18|486
1674532800000|2023-01-24 04:00:00|722.6|712.5|720.24|710.14|722.96|712.86|720.04|709.94|656
1674533100000|2023-01-24 04:05:00|720.23|710.13|720.55|710.45|720.65|710.55|719.6|709.5|557
1674533400000|2023-01-24 04:10:00|720.56|710.46|720.15|710.05|721.13|711.03|719.51|709.41|496
1674533700000|2023-01-24 04:15:00|720.14|710.04|719.08|708.98|720.59|710.49|719.03|708.93|552
1674534000000|2023-01-24 04:20:00|719.09|708.99|721.36|711.26|721.71|711.61|718.93|708.83|623
1674534300000|2023-01-24 04:25:00|721.27|711.17|719.93|709.83|721.5|711.4|719.45|709.35|602
1674534600000|2023-01-24 04:30:00|719.94|709.84|718.52|708.42|720.06|709.96|718.5|708.4|510
1674534900000|2023-01-24 04:35:00|718.49|708.39|718.05|707.95|718.78|708.68|717.63|707.53|544
1674535200000|2023-01-24 04:40:00|718.04|707.94|719.25|709.15|719.42|709.32|717.93|707.83|443
1674535500000|2023-01-24 04:45:00|719.24|709.14|718.49|708.39|719.55|709.45|718.21|708.11|471
1674535800000|2023-01-24 04:50:00|718.55|708.45|717.09|706.99|719.24|709.14|716.83|706.73|470
1674536100000|2023-01-24 04:55:00|717.15|707.05|717.36|707.26|717.67|707.57|716.56|706.46|476
1674536400000|2023-01-24 05:00:00|717.37|707.27|715.26|705.16|717.75|707.65|715.2|705.1|481
1674536700000|2023-01-24 05:05:00|715.23|705.13|715.38|705.28|716.11|706.01|714.58|704.48|461
1674537000000|2023-01-24 05:10:00|715.37|705.27|716.26|706.16|716.59|706.49|714.58|704.48|460
1674537300000|2023-01-24 05:15:00|716.27|706.17|717.05|706.95|717.28|707.18|715.84|705.74|416
1674537600000|2023-01-24 05:20:00|717.03|706.93|716.42|706.32|717.4|707.3|716.31|706.21|388
1674537900000|2023-01-24 05:25:00|716.44|706.34|717.42|707.32|717.57|707.47|716.42|706.32|423
1674538200000|2023-01-24 05:30:00|717.43|707.33|718.72|708.62|718.83|708.73|717.43|707.33|372
1674538500000|2023-01-24 05:35:00|718.71|708.61|720.19|710.09|720.3|710.2|718.41|708.31|446
1674538800000|2023-01-24 05:40:00|720.2|710.1|719.85|709.75|720.54|710.44|719.28|709.18|620
1674539100000|2023-01-24 05:45:00|719.86|709.76|718.39|708.29|719.96|709.86|718.39|708.29|505
1674539400000|2023-01-24 05:50:00|718.36|708.26|717.55|707.45|718.85|708.75|716.81|706.71|517
1674539700000|2023-01-24 05:55:00|717.54|707.44|718.28|708.18|718.35|708.25|717.24|707.14|451
1674540000000|2023-01-24 06:00:00|718.26|708.16|718.55|708.45|718.69|708.59|717.76|707.66|494
1674540300000|2023-01-24 06:05:00|718.56|708.46|717.19|707.09|718.66|708.56|717.04|706.94|462
1674540600000|2023-01-24 06:10:00|717.18|707.08|716.76|706.66|717.97|707.87|716.64|706.54|494
1674540900000|2023-01-24 06:15:00|716.77|706.67|717.53|707.43|717.63|707.53|716.77|706.67|538
1674541200000|2023-01-24 06:20:00|717.51|707.41|717.45|707.35|717.63|707.53|717.23|707.13|403
1674541500000|2023-01-24 06:25:00|717.4|707.3|718.98|708.88|719.11|709.01|717.31|707.21|452
1674541800000|2023-01-24 06:30:00|718.99|708.89|717.14|707.04|719.04|708.94|717.11|707.01|477
1674542100000|2023-01-24 06:35:00|717.17|707.07|718.57|708.47|718.64|708.54|716.69|706.59|480
1674542400000|2023-01-24 06:40:00|718.58|708.48|718.55|708.45|719.44|709.34|718.53|708.43|405
1674542700000|2023-01-24 06:45:00|718.54|708.44|718.01|707.91|718.73|708.63|717.9|707.8|432
1674543000000|2023-01-24 06:50:00|718.02|707.92|718.66|708.56|718.76|708.66|717.92|707.82|542
1674543300000|2023-01-24 06:55:00|718.64|708.54|720.17|710.07|720.23|710.13|718.2|708.1|532
1674543600000|2023-01-24 07:00:00|720.21|710.11|720.07|709.97|720.35|710.25|719.36|709.26|442
1674543900000|2023-01-24 07:05:00|720.06|709.96|718.6|708.5|720.1|710|718.44|708.34|505
1674544200000|2023-01-24 07:10:00|718.61|708.51|718.96|708.86|719.38|709.28|718.48|708.38|480
1674544500000|2023-01-24 07:15:00|718.95|708.85|719.25|709.15|719.3|709.2|718.6|708.5|363
1674544800000|2023-01-24 07:20:00|719.23|709.13|718.67|708.57|720.08|709.98|718.31|708.21|492
1674545100000|2023-01-24 07:25:00|718.63|708.53|718.15|708.05|719.02|708.92|717.3|707.2|448
1674545400000|2023-01-24 07:30:00|718.14|708.04|719.1|709|719.1|709|717.6|707.5|427
1674545700000|2023-01-24 07:35:00|719.11|709.01|720.38|710.28|720.82|710.72|718.63|708.53|380
1674546000000|2023-01-24 07:40:00|720.33|710.23|719.9|709.8|720.59|710.49|719.27|709.17|595
1674546300000|2023-01-24 07:45:00|719.82|709.72|721.8|711.7|722.01|711.91|719.39|709.29|562
1674546600000|2023-01-24 07:50:00|721.77|711.67|721.85|711.75|722|711.9|720.32|710.22|576
1674546900000|2023-01-24 07:55:00|721.79|711.69|721.78|711.68|722.27|712.17|721.31|711.21|540
1674547200000|2023-01-24 08:00:00|721.76|711.66|724.51|714.41|724.65|714.55|721.75|711.65|563
1674547500000|2023-01-24 08:05:00|724.52|714.42|722.11|712.01|724.53|714.43|721.94|711.84|602
1674547800000|2023-01-24 08:10:00|722.12|712.02|720.59|710.49|722.48|712.38|720.3|710.2|613
1674548100000|2023-01-24 08:15:00|720.58|710.48|722.93|712.83|723.23|713.13|720.57|710.47|475
1674548400000|2023-01-24 08:20:00|722.91|712.81|722.96|712.86|723.25|713.15|722.09|711.99|589
1674548700000|2023-01-24 08:25:00|722.97|712.87|723.48|713.38|724.32|714.22|722.95|712.85|520
1674549000000|2023-01-24 08:30:00|723.47|713.37|721.56|711.46|723.7|713.6|721.45|711.35|679
1674549300000|2023-01-24 08:35:00|721.55|711.45|723.11|713.01|723.5|713.4|721.39|711.29|473
1674549600000|2023-01-24 08:40:00|723.12|713.02|723.58|713.48|724.42|714.32|723.06|712.96|473
1674549900000|2023-01-24 08:45:00|723.56|713.46|722.52|712.42|723.91|713.81|722.23|712.13|485
1674550200000|2023-01-24 08:50:00|722.51|712.41|721.92|711.82|722.82|712.72|721.58|711.48|500
1674550500000|2023-01-24 08:55:00|721.96|711.86|720.64|710.54|722.48|712.38|720.34|710.24|495
1674550800000|2023-01-24 09:00:00|720.65|710.55|715.95|705.85|721.22|711.12|712.63|702.53|826
1674551100000|2023-01-24 09:05:00|715.9|705.8|715.5|705.4|718.04|707.94|715.32|705.22|943
1674551400000|2023-01-24 09:10:00|715.53|705.43|715.27|705.17|717.21|707.11|713.34|703.24|870
1674551700000|2023-01-24 09:15:00|715.28|705.18|715.73|705.63|716.09|705.99|714.44|704.34|783
1674552000000|2023-01-24 09:20:00|715.84|705.74|717.2|707.1|717.42|707.32|715.73|705.63|675
1674552300000|2023-01-24 09:25:00|717.07|706.97|716.88|706.78|717.72|707.62|715.73|705.63|640
1674552600000|2023-01-24 09:30:00|716.87|706.77|714.34|704.24|717.45|707.35|714.33|704.23|759
1674552900000|2023-01-24 09:35:00|714.35|704.25|713.57|703.47|714.88|704.78|712.64|702.54|883
1674553200000|2023-01-24 09:40:00|713.58|703.48|712.04|701.94|714|703.9|711.33|701.23|855
1674553500000|2023-01-24 09:45:00|712.05|701.95|714.2|704.1|714.41|704.31|711.79|701.69|707
1674553800000|2023-01-24 09:50:00|714.22|704.12|714.34|704.24|715.08|704.98|713.91|703.81|648
1674554100000|2023-01-24 09:55:00|714.37|704.27|712.69|702.59|714.37|704.27|712.16|702.06|629
1674554400000|2023-01-24 10:00:00|712.68|702.58|715.42|705.32|715.71|705.61|712.68|702.58|581
1674554700000|2023-01-24 10:05:00|715.4|705.3|715.31|705.21|716.15|706.05|715.31|705.21|505
1674555000000|2023-01-24 10:10:00|715.28|705.18|714.56|704.46|716.07|705.97|714.38|704.28|499
1674555300000|2023-01-24 10:15:00|714.54|704.44|713.06|702.96|715.06|704.96|712.74|702.64|514
1674555600000|2023-01-24 10:20:00|713.07|702.97|715.77|705.67|715.87|705.77|713.02|702.92|479
1674555900000|2023-01-24 10:25:00|715.73|705.63|716.55|706.45|717.14|707.04|715.49|705.39|512
1674556200000|2023-01-24 10:30:00|716.54|706.44|715.64|705.54|716.67|706.57|714.65|704.55|505
1674556500000|2023-01-24 10:35:00|715.63|705.53|716.6|706.5|716.8|706.7|715.41|705.31|523
1674556800000|2023-01-24 10:40:00|716.57|706.47|717.46|707.36|717.58|707.48|715.76|705.66|584
1674557100000|2023-01-24 10:45:00|717.47|707.37|717.71|707.61|718.01|707.91|716.63|706.53|654
1674557400000|2023-01-24 10:50:00|717.72|707.62|717.44|707.34|717.89|707.79|717.28|707.18|496
1674557700000|2023-01-24 10:55:00|717.45|707.35|716.28|706.18|717.7|707.6|716.19|706.09|478
1674558000000|2023-01-24 11:00:00|716.29|706.19|716.58|706.48|717.62|707.52|716.09|705.99|407
1674558300000|2023-01-24 11:05:00|716.57|706.47|714.99|704.89|716.57|706.47|714.82|704.72|463
1674558600000|2023-01-24 11:10:00|715|704.9|716.14|706.04|717.1|707|714.94|704.84|564
1674558900000|2023-01-24 11:15:00|716.15|706.05|715.2|705.1|716.83|706.73|715.2|705.1|414
1674559200000|2023-01-24 11:20:00|715.18|705.08|715.19|705.09|715.57|705.47|714.74|704.64|399
1674559500000|2023-01-24 11:25:00|715.14|705.04|716.42|706.32|716.56|706.46|714.82|704.72|501
1674559800000|2023-01-24 11:30:00|716.43|706.33|717.12|707.02|717.44|707.34|716.16|706.06|398
1674560100000|2023-01-24 11:35:00|717.14|707.04|716.79|706.69|717.22|707.12|715.71|705.61|455
1674560400000|2023-01-24 11:40:00|716.77|706.67|716.53|706.43|717.08|706.98|716.02|705.92|501
1674560700000|2023-01-24 11:45:00|716.5|706.4|713.6|703.5|716.65|706.55|712.83|702.73|618
1674561000000|2023-01-24 11:50:00|713.59|703.49|714.27|704.17|714.81|704.71|713.33|703.23|590
1674561300000|2023-01-24 11:55:00|714.28|704.18|717.31|707.21|717.31|707.21|714.23|704.13|525
1674561600000|2023-01-24 12:00:00|717.28|707.18|717.91|707.81|718.37|708.27|716.91|706.81|517
1674561900000|2023-01-24 12:05:00|717.9|707.8|717.52|707.42|718.91|708.81|717.43|707.33|354
1674562200000|2023-01-24 12:10:00|717.51|707.41|714.89|704.79|717.78|707.68|714.6|704.5|638
1674562500000|2023-01-24 12:15:00|714.86|704.76|715.61|705.51|716.3|706.2|714.59|704.49|574
1674562800000|2023-01-24 12:20:00|715.62|705.52|716.23|706.13|716.27|706.17|715.06|704.96|398
1674563100000|2023-01-24 12:25:00|716.24|706.14|718.83|708.73|718.97|708.87|716.22|706.12|561
1674563400000|2023-01-24 12:30:00|718.84|708.74|719.28|709.18|719.65|709.55|717.57|707.47|659
1674563700000|2023-01-24 12:35:00|719.27|709.17|717.59|707.49|719.32|709.22|717.58|707.48|671
1674564000000|2023-01-24 12:40:00|717.57|707.47|717.94|707.84|718.26|708.16|717.44|707.34|485
1674564300000|2023-01-24 12:45:00|717.95|707.85|716.83|706.73|717.95|707.85|716.37|706.27|537
1674564600000|2023-01-24 12:50:00|716.8|706.7|716.53|706.43|717.49|707.39|716.27|706.17|479
1674564900000|2023-01-24 12:55:00|716.52|706.42|716.74|706.64|717.41|707.31|716.36|706.26|389
1674565200000|2023-01-24 13:00:00|716.72|706.62|716.91|706.81|716.97|706.87|715.63|705.53|481
1674565500000|2023-01-24 13:05:00|716.9|706.8|718.51|708.41|718.63|708.53|716.74|706.64|520
1674565800000|2023-01-24 13:10:00|718.5|708.4|719.32|709.22|719.37|709.27|718.17|708.07|559
1674566100000|2023-01-24 13:15:00|719.31|709.21|717.51|707.41|719.37|709.27|717.5|707.4|524
1674566400000|2023-01-24 13:20:00|717.52|707.42|717.99|707.89|718.14|708.04|717.36|707.26|440
1674566700000|2023-01-24 13:25:00|718|707.9|716.76|706.66|718.01|707.91|716.51|706.41|453
1674567000000|2023-01-24 13:30:00|716.79|706.69|714.25|704.15|717.51|707.41|713.74|703.64|684
1674567300000|2023-01-24 13:35:00|714.26|704.16|709.61|699.51|714.38|704.28|709.28|699.18|795
1674567600000|2023-01-24 13:40:00|709.63|699.53|708.05|697.95|710.68|700.58|705.83|695.73|980
1674567900000|2023-01-24 13:45:00|708.07|697.97|710.05|699.95|710.84|700.74|707.97|697.87|821
1674568200000|2023-01-24 13:50:00|710.09|699.99|710.61|700.51|710.83|700.73|709.35|699.25|699
1674568500000|2023-01-24 13:55:00|710.57|700.47|710.11|700.01|710.57|700.47|709.33|699.23|595
1674568800000|2023-01-24 14:00:00|710.12|700.02|710.8|700.7|710.97|700.87|708.01|697.91|732
1674569100000|2023-01-24 14:05:00|710.77|700.67|711.62|701.52|713.02|702.92|710.76|700.66|726
1674569400000|2023-01-24 14:10:00|711.6|701.5|713.01|702.91|713.29|703.19|711.44|701.34|561
1674569700000|2023-01-24 14:15:00|713.04|702.94|710.52|700.42|713.04|702.94|710.24|700.14|649
1674570000000|2023-01-24 14:20:00|710.51|700.41|706.56|696.46|710.89|700.79|706.31|696.21|674
1674570300000|2023-01-24 14:25:00|706.65|696.55|708.11|698.01|708.46|698.36|705.99|695.89|764
1674570600000|2023-01-24 14:30:00|708.12|698.02|707.54|697.44|709.43|699.33|703.07|692.97|1016
1674570900000|2023-01-24 14:35:00|707.53|697.43|706.19|696.09|707.62|697.52|705.1|695|912
1674571200000|2023-01-24 14:40:00|706.43|696.33|707.56|697.46|709.3|699.2|706.09|695.99|860
1674571500000|2023-01-24 14:45:00|707.54|697.44|708.9|698.8|710.33|700.23|706.54|696.44|951
1674571800000|2023-01-24 14:50:00|708.95|698.85|711.39|701.29|711.4|701.3|708.6|698.5|810
1674572100000|2023-01-24 14:55:00|711.37|701.27|707.69|697.59|711.5|701.4|707.29|697.19|797
1674572400000|2023-01-24 15:00:00|707.67|697.57|705.38|695.28|708.03|697.93|705.38|695.28|826
1674572700000|2023-01-24 15:05:00|705.37|695.27|705.94|695.84|707.22|697.12|703.65|693.55|876
1674573000000|2023-01-24 15:10:00|705.93|695.83|708.04|697.94|708.12|698.02|705.59|695.49|790
1674573300000|2023-01-24 15:15:00|708.09|697.99|707.27|697.17|709.21|699.11|706.95|696.85|797
1674573600000|2023-01-24 15:20:00|707.28|697.18|706.98|696.88|707.95|697.85|706.73|696.63|678
1674573900000|2023-01-24 15:25:00|707|696.9|708.63|698.53|708.88|698.78|706.91|696.81|667
1674574200000|2023-01-24 15:30:00|708.51|698.41|708.04|697.94|708.93|698.83|707.82|697.72|687
1674574500000|2023-01-24 15:35:00|708.03|697.93|705.41|695.31|708.03|697.93|705.39|695.29|623
1674574800000|2023-01-24 15:40:00|705.43|695.33|707.39|697.29|707.43|697.33|704.89|694.79|498
1674575100000|2023-01-24 15:45:00|707.4|697.3|708.1|698|708.14|698.04|706.72|696.62|581
1674575400000|2023-01-24 15:50:00|708.09|697.99|708.87|698.77|709.12|699.02|707.47|697.37|603
1674575700000|2023-01-24 15:55:00|708.88|698.78|709.62|699.52|710.11|700.01|708.84|698.74|543
1674576000000|2023-01-24 16:00:00|709.63|699.53|708.74|698.64|710.19|700.09|708.73|698.63|557
1674576300000|2023-01-24 16:05:00|708.73|698.63|706.6|696.5|708.74|698.64|706.57|696.47|607
1674576600000|2023-01-24 16:10:00|706.61|696.51|706.86|696.76|708.33|698.23|706.52|696.42|615
1674576900000|2023-01-24 16:15:00|706.88|696.78|708.32|698.22|708.32|698.22|706.52|696.42|663
1674577200000|2023-01-24 16:20:00|708.29|698.19|709.25|699.15|709.3|699.2|707.08|696.98|568
1674577500000|2023-01-24 16:25:00|709.27|699.17|710|699.9|710.77|700.67|708.5|698.4|684
1674577800000|2023-01-24 16:30:00|709.97|699.87|707.55|697.45|709.97|699.87|706.99|696.89|614
1674578100000|2023-01-24 16:35:00|707.56|697.46|707.35|697.25|708.11|698.01|706.7|696.6|520
1674578400000|2023-01-24 16:40:00|707.36|697.26|706.41|696.31|707.41|697.31|705.94|695.84|451
1674578700000|2023-01-24 16:45:00|706.4|696.3|703.76|693.66|706.82|696.72|703.75|693.65|343
1674579000000|2023-01-24 16:50:00|703.78|693.68|702.46|692.36|704.61|694.51|701.72|691.62|601
1674579300000|2023-01-24 16:55:00|702.5|692.4|703.29|693.19|703.37|693.27|700.71|690.61|620
1674579600000|2023-01-24 17:00:00|703.28|693.18|697.71|687.61|703.28|693.18|695.01|684.91|882
1674579900000|2023-01-24 17:05:00|697.73|687.63|697.3|687.2|698.17|688.07|692.27|682.17|879
1674580200000|2023-01-24 17:10:00|697.31|687.21|698.55|688.45|699.27|689.17|697.08|686.98|789
1674580500000|2023-01-24 17:15:00|698.54|688.44|700.56|690.46|700.88|690.78|697.51|687.41|758
1674580800000|2023-01-24 17:20:00|700.54|690.44|700.41|690.31|700.73|690.63|698.95|688.85|592
1674581100000|2023-01-24 17:25:00|700.39|690.29|699.15|689.05|700.5|690.4|698.39|688.29|618
1674581400000|2023-01-24 17:30:00|699.16|689.06|698.12|688.02|699.16|689.06|697.02|686.92|604
1674581700000|2023-01-24 17:35:00|698.16|688.06|699.54|689.44|699.69|689.59|697.45|687.35|510
1674582000000|2023-01-24 17:40:00|699.53|689.43|698.06|687.96|699.74|689.64|697.88|687.78|499
1674582300000|2023-01-24 17:45:00|697.93|687.83|698.3|688.2|699.24|689.14|697.66|687.56|466
1674582600000|2023-01-24 17:50:00|698.32|688.22|699.45|689.35|699.46|689.36|697.76|687.66|560
1674582900000|2023-01-24 17:55:00|699.46|689.36|699.84|689.74|699.89|689.79|698.63|688.53|569
1674583200000|2023-01-24 18:00:00|699.83|689.73|697.78|687.68|700.05|689.95|697.76|687.66|623
1674583500000|2023-01-24 18:05:00|697.77|687.67|698.39|688.29|698.68|688.58|697.42|687.32|532
1674583800000|2023-01-24 18:10:00|698.4|688.3|701.34|691.24|701.34|691.24|698.4|688.3|692
1674584100000|2023-01-24 18:15:00|701.36|691.26|701.26|691.16|702.5|692.4|701.07|690.97|693
1674584400000|2023-01-24 18:20:00|701.27|691.17|701.42|691.32|701.51|691.41|699.66|689.56|628
1674584700000|2023-01-24 18:25:00|701.4|691.3|701.6|691.5|702.57|692.47|700.74|690.64|562
1674585000000|2023-01-24 18:30:00|701.61|691.51|702.09|691.99|702.37|692.27|700.64|690.54|493
1674585300000|2023-01-24 18:35:00|702.08|691.98|703.07|692.97|703.11|693.01|701.88|691.78|529
1674585600000|2023-01-24 18:40:00|703.1|693|702.58|692.48|703.66|693.56|702.17|692.07|561
1674585900000|2023-01-24 18:45:00|702.57|692.47|703.73|693.63|704.36|694.26|702.38|692.28|451
1674586200000|2023-01-24 18:50:00|703.74|693.64|703.4|693.3|704.06|693.96|702.56|692.46|524
1674586500000|2023-01-24 18:55:00|703.39|693.29|703.32|693.22|703.69|693.59|702.77|692.67|588
1674586800000|2023-01-24 19:00:00|703.33|693.23|702.41|692.31|703.54|693.44|702.22|692.12|600
1674587100000|2023-01-24 19:05:00|702.37|692.27|702.25|692.15|702.63|692.53|702.07|691.97|491
1674587400000|2023-01-24 19:10:00|702.24|692.14|703.56|693.46|703.61|693.51|702.24|692.14|298
1674587700000|2023-01-24 19:15:00|703.52|693.42|702.83|692.73|704.49|694.39|702.8|692.7|425
1674588000000|2023-01-24 19:20:00|702.87|692.77|702.72|692.62|703.44|693.34|702.49|692.39|491
1674588300000|2023-01-24 19:25:00|702.7|692.6|702.71|692.61|703.67|693.57|702.7|692.6|449
1674588600000|2023-01-24 19:30:00|702.67|692.57|703.32|693.22|703.6|693.5|702.33|692.23|383
1674588900000|2023-01-24 19:35:00|703.25|693.15|702.73|692.63|703.25|693.15|702.49|692.39|369
1674589200000|2023-01-24 19:40:00|702.72|692.62|703.67|693.57|704.26|694.16|702.38|692.28|448
1674589500000|2023-01-24 19:45:00|703.66|693.56|703.54|693.44|704.7|694.6|703.14|693.04|479
1674589800000|2023-01-24 19:50:00|703.53|693.43|703.79|693.69|703.81|693.71|703.04|692.94|540
1674590100000|2023-01-24 19:55:00|703.77|693.67|704.31|694.21|704.53|694.43|703.66|693.56|372
1674590400000|2023-01-24 20:00:00|704.29|694.19|704.86|694.76|705.34|695.24|703.75|693.65|521
1674590700000|2023-01-24 20:05:00|704.82|694.72|702.6|692.5|704.82|694.72|702.57|692.47|481
1674591000000|2023-01-24 20:10:00|702.62|692.52|702.11|692.01|702.64|692.54|701.57|691.47|751
1674591300000|2023-01-24 20:15:00|702.08|691.98|700.45|690.35|702.13|692.03|699.53|689.43|654
1674591600000|2023-01-24 20:20:00|700.44|690.34|700.04|689.94|701.15|691.05|699.06|688.96|579
1674591900000|2023-01-24 20:25:00|699.99|689.89|701.53|691.43|701.61|691.51|699.7|689.6|524
1674592200000|2023-01-24 20:30:00|701.51|691.41|700.92|690.82|702.38|692.28|700.92|690.82|516
1674592500000|2023-01-24 20:35:00|700.91|690.81|698.23|688.13|700.96|690.86|698.16|688.06|665
1674592800000|2023-01-24 20:40:00|698.17|688.07|695.6|685.5|698.19|688.09|695.35|685.25|780
1674593100000|2023-01-24 20:45:00|695.65|685.55|696.7|686.6|697.62|687.52|695.3|685.2|629
1674593400000|2023-01-24 20:50:00|696.72|686.62|700.01|689.91|700.29|690.19|696.68|686.58|746
1674593700000|2023-01-24 20:55:00|700.03|689.93|700.11|690.01|700.33|690.23|698.74|688.64|612
1674594000000|2023-01-24 21:00:00|700.1|690|703.4|693.3|703.46|693.36|699.16|689.06|917
1674594300000|2023-01-24 21:05:00|703.42|693.32|703.38|693.28|703.46|693.36|701.92|691.82|679
1674594600000|2023-01-24 21:10:00|703.4|693.3|700.36|690.26|703.4|693.3|699.91|689.81|712
1674594900000|2023-01-24 21:15:00|700.35|690.25|701.61|691.51|701.75|691.65|700.35|690.25|408
1674595200000|2023-01-24 21:20:00|701.63|691.53|701.32|691.22|701.74|691.64|700.78|690.68|401
1674595500000|2023-01-24 21:25:00|701.33|691.23|700.52|690.42|701.38|691.28|700.48|690.38|459
1674595800000|2023-01-24 21:30:00|700.49|690.39|702.32|692.22|702.33|692.23|700.28|690.18|438
1674596100000|2023-01-24 21:35:00|702.31|692.21|700.6|690.5|702.38|692.28|700.55|690.45|383
1674596400000|2023-01-24 21:40:00|700.59|690.49|700.6|690.5|701.09|690.99|700.13|690.03|432
1674596700000|2023-01-24 21:45:00|700.58|690.48|695.18|685.08|700.59|690.49|693.65|683.55|710
1674597000000|2023-01-24 21:50:00|695.13|685.03|686.51|676.41|695.48|685.38|684.05|673.95|870
1674597300000|2023-01-24 21:55:00|686.52|676.42|688.75|678.65|689.57|679.47|684.86|674.76|996
1674597600000|2023-01-24 22:00:00|688.78|678.68|690.6|680.5|690.81|680.71|686.31|676.21|800
1674597900000|2023-01-24 22:05:00|690.61|680.51|687.71|677.61|690.91|680.81|687.66|677.56|684
1674598200000|2023-01-24 22:10:00|687.7|677.6|688.6|678.5|688.69|678.59|684.43|674.33|758
1674598500000|2023-01-24 22:15:00|688.62|678.52|688.61|678.51|689.78|679.68|687.37|677.27|535
1674598800000|2023-01-24 22:20:00|688.6|678.5|686.44|676.34|688.6|678.5|686.05|675.95|508
1674599100000|2023-01-24 22:25:00|686.43|676.33|663.98|653.88|686.46|676.36|659.57|649.47|923
1674599400000|2023-01-24 22:30:00|664|653.9|672.29|662.19|673.59|663.49|663.76|653.66|919
1674599700000|2023-01-24 22:35:00|672.28|662.18|671.67|661.57|674.32|664.22|670.28|660.18|848
1674600000000|2023-01-24 22:40:00|671.65|661.55|675.45|665.35|675.51|665.41|671.65|661.55|644
1674600300000|2023-01-24 22:45:00|675.44|665.34|675.32|665.22|677.45|667.35|674.44|664.34|699
1674600600000|2023-01-24 22:50:00|675.38|665.28|675.73|665.63|676.56|666.46|674.63|664.53|605
1674600900000|2023-01-24 22:55:00|675.72|665.62|673.52|663.42|675.84|665.74|673.5|663.4|677
1674601200000|2023-01-24 23:00:00|673.49|663.39|674.31|664.21|676.13|666.03|672.57|662.47|913
1674601500000|2023-01-24 23:05:00|674.3|664.2|670.77|660.67|674.42|664.32|670.33|660.23|880
1674601800000|2023-01-24 23:10:00|670.76|660.66|672.52|662.42|672.62|662.52|669.99|659.89|880
1674602100000|2023-01-24 23:15:00|672.51|662.41|668.87|658.77|674.02|663.92|668.71|658.61|984
1674602400000|2023-01-24 23:20:00|668.86|658.76|670.59|660.49|671.9|661.8|665.75|655.65|1045
1674602700000|2023-01-24 23:25:00|670.58|660.48|673.85|663.75|673.97|663.87|670.47|660.37|824
1674603000000|2023-01-24 23:30:00|673.86|663.76|670.83|660.73|674.63|664.53|670.76|660.66|825
1674603300000|2023-01-24 23:35:00|670.92|660.82|667.27|657.17|672.22|662.12|666.96|656.86|759
1674603600000|2023-01-24 23:40:00|667.23|657.13|668.71|658.61|670.42|660.32|666.9|656.8|762
1674603900000|2023-01-24 23:45:00|668.82|658.72|670.96|660.86|671.2|661.1|667.32|657.22|794
1674604200000|2023-01-24 23:50:00|670.97|660.87|670.91|660.81|671.09|660.99|668.76|658.66|698
1674604500000|2023-01-24 23:55:00|670.92|660.82|671.28|661.18|671.88|661.78|670.56|660.46|666
1674604800000|2023-01-25 00:00:00|671.3|661.2|672.54|662.44|672.54|662.44|669.16|659.06|798
1674605100000|2023-01-25 00:05:00|672.61|662.51|669.36|659.26|672.83|662.73|669.31|659.21|783
1674605400000|2023-01-25 00:10:00|669.51|659.41|669.49|659.39|670.01|659.91|666.42|656.32|712
1674605700000|2023-01-25 00:15:00|669.48|659.38|666.29|656.19|670.13|660.03|665.94|655.84|833
1674606000000|2023-01-25 00:20:00|666.36|656.26|665.28|655.18|666.87|656.77|662.86|652.76|967
1674606300000|2023-01-25 00:25:00|665.29|655.19|665.54|655.44|665.66|655.56|662.5|652.4|881
1674606600000|2023-01-25 00:30:00|665.55|655.45|668.15|658.05|668.24|658.14|662.95|652.85|869
1674606900000|2023-01-25 00:35:00|668.16|658.06|671.84|661.74|672.08|661.98|667.74|657.64|791
1674607200000|2023-01-25 00:40:00|671.8|661.7|672.81|662.71|673.08|662.98|670.8|660.7|787
1674607500000|2023-01-25 00:45:00|672.8|662.7|672.52|662.42|673.76|663.66|672.11|662.01|609
1674607800000|2023-01-25 00:50:00|672.47|662.37|670.23|660.13|672.47|662.37|669.98|659.88|701
1674608100000|2023-01-25 00:55:00|670.21|660.11|669.27|659.17|671.08|660.98|669.04|658.94|673
1674608400000|2023-01-25 01:00:00|669.32|659.22|665.79|655.69|669.92|659.82|665.34|655.24|786
1674608700000|2023-01-25 01:05:00|665.78|655.68|666.61|656.51|666.69|656.59|664.16|654.06|732
1674609000000|2023-01-25 01:10:00|666.62|656.52|665.35|655.25|666.91|656.81|663.82|653.72|788
1674609300000|2023-01-25 01:15:00|665.31|655.21|662.72|652.62|665.32|655.22|661.17|651.07|903
1674609600000|2023-01-25 01:20:00|662.73|652.63|660.5|650.4|662.84|652.74|659.54|649.44|876
1674609900000|2023-01-25 01:25:00|660.48|650.38|657.91|647.81|660.97|650.87|656.4|646.3|1024
1674610200000|2023-01-25 01:30:00|657.9|647.8|662.49|652.39|662.9|652.8|657.89|647.79|902
1674610500000|2023-01-25 01:35:00|662.48|652.38|663.66|653.56|663.75|653.65|662.14|652.04|665
1674610800000|2023-01-25 01:40:00|663.67|653.57|664.81|654.71|664.99|654.89|663.27|653.17|576
1674611100000|2023-01-25 01:45:00|664.82|654.72|665.09|654.99|665.16|655.06|663.49|653.39|542
1674611400000|2023-01-25 01:50:00|665.08|654.98|666.23|656.13|666.3|656.2|664.4|654.3|462
1674611700000|2023-01-25 01:55:00|666.22|656.12|665.58|655.48|666.22|656.12|664.5|654.4|565
1674612000000|2023-01-25 02:00:00|665.57|655.47|666.41|656.31|666.54|656.44|664.92|654.82|561
1674612300000|2023-01-25 02:05:00|666.42|656.32|668.89|658.79|669.35|659.25|666.23|656.13|548
1674612600000|2023-01-25 02:10:00|668.91|658.81|667.69|657.59|668.94|658.84|667.65|657.55|477
1674612900000|2023-01-25 02:15:00|667.67|657.57|668.07|657.97|669.21|659.11|667.27|657.17|525
1674613200000|2023-01-25 02:20:00|668.02|657.92|668.21|658.11|668.84|658.74|667.39|657.29|437
1674613500000|2023-01-25 02:25:00|668.19|658.09|669.27|659.17|669.55|659.45|667.9|657.8|462
1674613800000|2023-01-25 02:30:00|669.25|659.15|668.56|658.46|669.49|659.39|667.95|657.85|462
1674614100000|2023-01-25 02:35:00|668.58|658.48|669.89|659.79|670.01|659.91|667.95|657.85|486
1674614400000|2023-01-25 02:40:00|669.9|659.8|669.52|659.42|670.02|659.92|668.95|658.85|471
1674614700000|2023-01-25 02:45:00|669.54|659.44|669.56|659.46|670.07|659.97|668.85|658.75|544
1674615000000|2023-01-25 02:50:00|669.58|659.48|670.02|659.92|670.06|659.96|669.31|659.21|325
1674615300000|2023-01-25 02:55:00|670.03|659.93|670.05|659.95|670.05|659.95|669.14|659.04|305
1674615600000|2023-01-25 03:00:00|670|659.9|670.38|660.28|670.41|660.31|669.02|658.92|406
1674615900000|2023-01-25 03:05:00|670.37|660.27|670.33|660.23|670.42|660.32|669.51|659.41|377
1674616200000|2023-01-25 03:10:00|670.34|660.24|671.53|661.43|671.57|661.47|670.12|660.02|377
1674616500000|2023-01-25 03:15:00|671.52|661.42|672.46|662.36|672.75|662.65|671.3|661.2|435
1674616800000|2023-01-25 03:20:00|672.41|662.31|671.81|661.71|672.41|662.31|671.54|661.44|382
1674617100000|2023-01-25 03:25:00|671.82|661.72|671.82|661.72|672.47|662.37|671.55|661.45|391
1674617400000|2023-01-25 03:30:00|671.83|661.73|672.56|662.46|672.63|662.53|671.18|661.08|461
1674617700000|2023-01-25 03:35:00|672.58|662.48|672.52|662.42|672.58|662.48|672.1|662|277
1674618000000|2023-01-25 03:40:00|672.51|662.41|672.59|662.49|672.95|662.85|672.27|662.17|287
1674618300000|2023-01-25 03:45:00|672.6|662.5|672.26|662.16|672.78|662.68|671.91|661.81|371
1674618600000|2023-01-25 03:50:00|672.24|662.14|672.92|662.82|673.05|662.95|672.01|661.91|324
1674618900000|2023-01-25 03:55:00|672.93|662.83|674.19|664.09|674.21|664.11|672.93|662.83|387
1674619200000|2023-01-25 04:00:00|674.22|664.12|673.24|663.14|674.22|664.12|672.75|662.65|446
1674619500000|2023-01-25 04:05:00|673.4|663.3|676.05|665.95|676.6|666.5|672.87|662.77|618
1674619800000|2023-01-25 04:10:00|676.04|665.94|675.91|665.81|676.84|666.74|674.76|664.66|418
1674620100000|2023-01-25 04:15:00|675.93|665.83|674.82|664.72|676.99|666.89|674.5|664.4|429
1674620400000|2023-01-25 04:20:00|674.88|664.78|675.89|665.79|675.9|665.8|674.35|664.25|397
1674620700000|2023-01-25 04:25:00|675.91|665.81|678.01|667.91|678.98|668.88|675.8|665.7|603
1674621000000|2023-01-25 04:30:00|677.99|667.89|677.17|667.07|677.99|667.89|676.36|666.26|371
1674621300000|2023-01-25 04:35:00|677.16|667.06|677.02|666.92|677.34|667.24|676.39|666.29|343
1674621600000|2023-01-25 04:40:00|677.01|666.91|676.85|666.75|677.02|666.92|676.03|665.93|363
1674621900000|2023-01-25 04:45:00|676.86|666.76|677.8|667.7|677.82|667.72|676.73|666.63|293
1674622200000|2023-01-25 04:50:00|677.79|667.69|677.35|667.25|677.96|667.86|677.14|667.04|365
1674622500000|2023-01-25 04:55:00|677.34|667.24|677.02|666.92|677.6|667.5|675.9|665.8|574
1674622800000|2023-01-25 05:00:00|677.03|666.93|677.53|667.43|677.69|667.59|675.88|665.78|415
1674623100000|2023-01-25 05:05:00|677.5|667.4|677.22|667.12|677.85|667.75|676.88|666.78|322
1674623400000|2023-01-25 05:10:00|677.27|667.17|676.23|666.13|677.52|667.42|675.69|665.59|415
1674623700000|2023-01-25 05:15:00|676.25|666.15|676.85|666.75|676.85|666.75|675.48|665.38|335
1674624000000|2023-01-25 05:20:00|676.83|666.73|677.85|667.75|678.06|667.96|676.78|666.68|438
1674624300000|2023-01-25 05:25:00|677.84|667.74|678.62|668.52|678.75|668.65|677.84|667.74|352
1674624600000|2023-01-25 05:30:00|678.64|668.54|677.04|666.94|678.89|668.79|676.96|666.86|514
1674624900000|2023-01-25 05:35:00|677.06|666.96|676.74|666.64|677.29|667.19|676.46|666.36|425
1674625200000|2023-01-25 05:40:00|676.73|666.63|677.18|667.08|677.32|667.22|676.61|666.51|321
1674625500000|2023-01-25 05:45:00|677.21|667.11|677.26|667.16|677.52|667.42|675.86|665.76|409
1674625800000|2023-01-25 05:50:00|677.3|667.2|677.33|667.23|677.82|667.72|676.33|666.23|400
1674626100000|2023-01-25 05:55:00|677.32|667.22|677.75|667.65|677.98|667.88|676.95|666.85|311
1674626400000|2023-01-25 06:00:00|677.73|667.63|677|666.9|677.95|667.85|676.92|666.82|452
1674626700000|2023-01-25 06:05:00|677.08|666.98|676.28|666.18|677.53|667.43|675.25|665.15|388
1674627000000|2023-01-25 06:10:00|676.3|666.2|676.12|666.02|676.45|666.35|674.87|664.77|364
1674627300000|2023-01-25 06:15:00|676.13|666.03|677.39|667.29|677.98|667.88|676.08|665.98|371
1674627600000|2023-01-25 06:20:00|677.38|667.28|678.76|668.66|678.82|668.72|677.38|667.28|352
1674627900000|2023-01-25 06:25:00|678.75|668.65|679.66|669.56|679.67|669.57|678.15|668.05|448
1674628200000|2023-01-25 06:30:00|679.64|669.54|679.75|669.65|680.77|670.67|679.55|669.45|488
1674628500000|2023-01-25 06:35:00|679.74|669.64|680.71|670.61|681.53|671.43|679.46|669.36|563
1674628800000|2023-01-25 06:40:00|680.7|670.6|682.14|672.04|682.15|672.05|680.27|670.17|417
1674629100000|2023-01-25 06:45:00|682.13|672.03|681.95|671.85|682.13|672.03|680.84|670.74|517
1674629400000|2023-01-25 06:50:00|681.94|671.84|682.72|672.62|682.85|672.75|681.5|671.4|540
1674629700000|2023-01-25 06:55:00|682.74|672.64|682.21|672.11|682.78|672.68|682.01|671.91|396
1674630000000|2023-01-25 07:00:00|682.22|672.12|682.84|672.74|682.93|672.83|682.02|671.92|356
1674630300000|2023-01-25 07:05:00|682.9|672.8|683.02|672.92|683.35|673.25|681.98|671.88|484
1674630600000|2023-01-25 07:10:00|683.03|672.93|682.93|672.83|683.15|673.05|682.12|672.02|576
1674630900000|2023-01-25 07:15:00|682.95|672.85|683.09|672.99|683.41|673.31|682.19|672.09|438
1674631200000|2023-01-25 07:20:00|683.08|672.98|682.92|672.82|683.39|673.29|682.02|671.92|503
1674631500000|2023-01-25 07:25:00|682.91|672.81|683.36|673.26|683.42|673.32|682.23|672.13|432
1674631800000|2023-01-25 07:30:00|683.34|673.24|683.98|673.88|683.98|673.88|682.9|672.8|391
1674632100000|2023-01-25 07:35:00|683.99|673.89|683.85|673.75|684.13|674.03|683.61|673.51|297
1674632400000|2023-01-25 07:40:00|683.86|673.76|684.48|674.38|684.91|674.81|683.86|673.76|307
1674632700000|2023-01-25 07:45:00|684.47|674.37|683.47|673.37|684.89|674.79|683.37|673.27|462
1674633000000|2023-01-25 07:50:00|683.45|673.35|684.23|674.13|684.74|674.64|683.35|673.25|454
1674633300000|2023-01-25 07:55:00|684.22|674.12|684.11|674.01|684.48|674.38|683.98|673.88|342
1674633600000|2023-01-25 08:00:00|684.12|674.02|686|675.9|686.01|675.91|684.08|673.98|456
1674633900000|2023-01-25 08:05:00|686.01|675.91|685.01|674.91|686.42|676.32|684.9|674.8|529
1674634200000|2023-01-25 08:10:00|685|674.9|683.88|673.78|685.38|675.28|683.88|673.78|566
1674634500000|2023-01-25 08:15:00|683.87|673.77|682.63|672.53|684.08|673.98|682.61|672.51|555
1674634800000|2023-01-25 08:20:00|682.75|672.65|682.16|672.06|682.84|672.74|681.93|671.83|446
1674635100000|2023-01-25 08:25:00|682.17|672.07|680.8|670.7|682.27|672.17|680.73|670.63|426
1674635400000|2023-01-25 08:30:00|680.84|670.74|681.49|671.39|681.74|671.64|680.78|670.68|423
1674635700000|2023-01-25 08:35:00|681.5|671.4|682.03|671.93|682.08|671.98|681|670.9|316
1674636000000|2023-01-25 08:40:00|682.04|671.94|682|671.9|682.3|672.2|681.87|671.77|308
1674636300000|2023-01-25 08:45:00|682.01|671.91|680.62|670.52|682.04|671.94|680.3|670.2|524
1674636600000|2023-01-25 08:50:00|680.64|670.54|680.42|670.32|681.04|670.94|680.35|670.25|299
1674636900000|2023-01-25 08:55:00|680.41|670.31|679.4|669.3|680.42|670.32|678.74|668.64|362
1674637200000|2023-01-25 09:00:00|679.41|669.31|677.43|667.33|679.67|669.57|676.93|666.83|526
1674637500000|2023-01-25 09:05:00|677.45|667.35|677.24|667.14|678.76|668.66|677.11|667.01|533
1674637800000|2023-01-25 09:10:00|677.23|667.13|676.36|666.26|677.64|667.54|675.94|665.84|458
1674638100000|2023-01-25 09:15:00|676.37|666.27|674.47|664.37|677.1|667|674.32|664.22|442
1674638400000|2023-01-25 09:20:00|674.5|664.4|674.31|664.21|674.88|664.78|673.26|663.16|614
1674638700000|2023-01-25 09:25:00|674.32|664.22|675.97|665.87|676.06|665.96|674.19|664.09|334
1674639000000|2023-01-25 09:30:00|675.96|665.86|676.83|666.73|677.86|667.76|675.96|665.86|436
1674639300000|2023-01-25 09:35:00|676.85|666.75|677.32|667.22|677.51|667.41|676.75|666.65|385
1674639600000|2023-01-25 09:40:00|677.31|667.21|676.15|666.05|677.5|667.4|676.1|666|420
1674639900000|2023-01-25 09:45:00|676.16|666.06|675.23|665.13|676.17|666.07|674.78|664.68|434
1674640200000|2023-01-25 09:50:00|675.22|665.12|674.01|663.91|675.23|665.13|673.82|663.72|443
1674640500000|2023-01-25 09:55:00|674|663.9|674.01|663.91|674.55|664.45|673.3|663.2|483
1674640800000|2023-01-25 10:00:00|674|663.9|675.22|665.12|675.35|665.25|673.77|663.67|539
1674641100000|2023-01-25 10:05:00|675.23|665.13|673.94|663.84|675.6|665.5|672.16|662.06|513
1674641400000|2023-01-25 10:10:00|673.95|663.85|672.6|662.5|674.41|664.31|672.39|662.29|684
1674641700000|2023-01-25 10:15:00|672.61|662.51|674.36|664.26|674.41|664.31|670.62|660.52|675
1674642000000|2023-01-25 10:20:00|674.35|664.25|674.44|664.34|674.77|664.67|673.71|663.61|500
1674642300000|2023-01-25 10:25:00|674.48|664.38|674.62|664.52|675.29|665.19|674.33|664.23|442
1674642600000|2023-01-25 10:30:00|674.61|664.51|674.22|664.12|674.66|664.56|673.44|663.34|529
1674642900000|2023-01-25 10:35:00|674.21|664.11|674.86|664.76|675.06|664.96|673.33|663.23|459
1674643200000|2023-01-25 10:40:00|674.85|664.75|674.09|663.99|675.54|665.44|673.85|663.75|424
1674643500000|2023-01-25 10:45:00|674.08|663.98|674.21|664.11|674.45|664.35|673.87|663.77|393
1674643800000|2023-01-25 10:50:00|674.22|664.12|676.25|666.15|676.25|666.15|674.21|664.11|400
1674644100000|2023-01-25 10:55:00|676.24|666.14|676.14|666.04|676.36|666.26|675.85|665.75|413
1674644400000|2023-01-25 11:00:00|676.16|666.06|675.94|665.84|676.53|666.43|675.88|665.78|332
1674644700000|2023-01-25 11:05:00|675.93|665.83|676.73|666.63|676.94|666.84|675.93|665.83|359
1674645000000|2023-01-25 11:10:00|676.65|666.55|676.24|666.14|676.84|666.74|676.21|666.11|298
1674645300000|2023-01-25 11:15:00|676.21|666.11|676.23|666.13|676.75|666.65|675.24|665.14|413
1674645600000|2023-01-25 11:20:00|676.22|666.12|675.86|665.76|676.24|666.14|675.39|665.29|370
1674645900000|2023-01-25 11:25:00|675.84|665.74|676.5|666.4|676.52|666.42|675.55|665.45|344
1674646200000|2023-01-25 11:30:00|676.49|666.39|676.25|666.15|676.49|666.39|676.16|666.06|198
1674646500000|2023-01-25 11:35:00|676.27|666.17|674.17|664.07|676.27|666.17|674.17|664.07|494
1674646800000|2023-01-25 11:40:00|674.43|664.33|673.8|663.7|675|664.9|673.15|663.05|539
1674647100000|2023-01-25 11:45:00|673.87|663.77|674.99|664.89|675.03|664.93|673.42|663.32|399
1674647400000|2023-01-25 11:50:00|675|664.9|674.65|664.55|675.4|665.3|674.45|664.35|351
1674647700000|2023-01-25 11:55:00|674.64|664.54|674.86|664.76|674.94|664.84|673.67|663.57|378
1674648000000|2023-01-25 12:00:00|674.64|664.54|677.33|667.23|677.54|667.44|674.51|664.41|537
1674648300000|2023-01-25 12:05:00|677.31|667.21|679.28|669.18|679.35|669.25|677|666.9|810
1674648600000|2023-01-25 12:10:00|679.29|669.19|681.04|670.94|682.16|672.06|679|668.9|769
1674648900000|2023-01-25 12:15:00|681.05|670.95|680.41|670.31|681.61|671.51|678.79|668.69|750
1674649200000|2023-01-25 12:20:00|680.5|670.4|679.67|669.57|681.24|671.14|679.63|669.53|666
1674649500000|2023-01-25 12:25:00|679.69|669.59|680.57|670.47|681.12|671.02|678.36|668.26|592
1674649800000|2023-01-25 12:30:00|680.58|670.48|681.04|670.94|681.08|670.98|679.15|669.05|587
1674650100000|2023-01-25 12:35:00|681.05|670.95|682.93|672.83|683.05|672.95|680.93|670.83|620
1674650400000|2023-01-25 12:40:00|682.94|672.84|682.01|671.91|683.51|673.41|681.02|670.92|757
1674650700000|2023-01-25 12:45:00|682|671.9|680.84|670.74|682.62|672.52|680.13|670.03|685
1674651000000|2023-01-25 12:50:00|680.87|670.77|680.17|670.07|680.89|670.79|679.72|669.62|599
1674651300000|2023-01-25 12:55:00|680.16|670.06|681.09|670.99|681.09|670.99|679.73|669.63|461
1674651600000|2023-01-25 13:00:00|681.1|671|681.93|671.83|682.07|671.97|680.8|670.7|738
1674651900000|2023-01-25 13:05:00|681.95|671.85|682.6|672.5|682.99|672.89|681.68|671.58|602
1674652200000|2023-01-25 13:10:00|682.59|672.49|679.87|669.77|682.59|672.49|679.71|669.61|601
1674652500000|2023-01-25 13:15:00|679.83|669.73|679.79|669.69|680.72|670.62|679.04|668.94|548
1674652800000|2023-01-25 13:20:00|679.8|669.7|680.07|669.97|680.83|670.73|679.7|669.6|373
1674653100000|2023-01-25 13:25:00|680.08|669.98|681.53|671.43|681.56|671.46|679.1|669|510
1674653400000|2023-01-25 13:30:00|681.49|671.39|681.37|671.27|682.55|672.45|680.81|670.71|578
1674653700000|2023-01-25 13:35:00|681.35|671.25|680.62|670.52|681.35|671.25|678.07|667.97|658
1674654000000|2023-01-25 13:40:00|680.6|670.5|681.97|671.87|682.81|672.71|679.15|669.05|684
1674654300000|2023-01-25 13:45:00|681.96|671.86|681.07|670.97|681.98|671.88|680.01|669.91|603
1674654600000|2023-01-25 13:50:00|681.03|670.93|680.27|670.17|681.09|670.99|679.08|668.98|636
1674654900000|2023-01-25 13:55:00|680.25|670.15|679.03|668.93|681.13|671.03|678.71|668.61|609
1674655200000|2023-01-25 14:00:00|679.05|668.95|678.08|667.98|679.95|669.85|678.08|667.98|628
1674655500000|2023-01-25 14:05:00|678.07|667.97|678.34|668.24|679.36|669.26|676.7|666.6|750
1674655800000|2023-01-25 14:10:00|678.32|668.22|678.98|668.88|679.25|669.15|677.86|667.76|561
1674656100000|2023-01-25 14:15:00|678.97|668.87|680|669.9|680.47|670.37|678.93|668.83|588
1674656400000|2023-01-25 14:20:00|680.01|669.91|679.18|669.08|680.32|670.22|678.25|668.15|557
1674656700000|2023-01-25 14:25:00|679.17|669.07|674.83|664.73|679.17|669.07|674.36|664.26|718
1674657000000|2023-01-25 14:30:00|674.88|664.78|673.87|663.77|675.25|665.15|672.55|662.45|955
1674657300000|2023-01-25 14:35:00|673.84|663.74|672.26|662.16|673.87|663.77|668.91|658.81|1002
1674657600000|2023-01-25 14:40:00|672.33|662.23|674.14|664.04|675.05|664.95|671.49|661.39|866
1674657900000|2023-01-25 14:45:00|674.13|664.03|676.55|666.45|677.06|666.96|673.47|663.37|826
1674658200000|2023-01-25 14:50:00|676.56|666.46|672.76|662.66|677.12|667.02|672.62|662.52|846
1674658500000|2023-01-25 14:55:00|672.77|662.67|669.8|659.7|673.98|663.88|669.17|659.07|872
1674658800000|2023-01-25 15:00:00|669.81|659.71|670.69|660.59|670.97|660.87|666.32|656.22|984
1674659100000|2023-01-25 15:05:00|670.73|660.63|673.39|663.29|674.74|664.64|670.66|660.56|950
1674659400000|2023-01-25 15:10:00|673.38|663.28|671.48|661.38|673.86|663.76|671.41|661.31|805
1674659700000|2023-01-25 15:15:00|671.45|661.35|673.48|663.38|674.35|664.25|670.72|660.62|820
1674660000000|2023-01-25 15:20:00|673.37|663.27|671.45|661.35|673.37|663.27|671.3|661.2|753
1674660300000|2023-01-25 15:25:00|671.44|661.34|675.14|665.04|675.17|665.07|671.42|661.32|699
1674660600000|2023-01-25 15:30:00|675.15|665.05|674.05|663.95|675.77|665.67|673.99|663.89|765
1674660900000|2023-01-25 15:35:00|674.11|664.01|670.91|660.81|675.34|665.24|670.48|660.38|790
1674661200000|2023-01-25 15:40:00|670.92|660.82|673.02|662.92|673.23|663.13|670.54|660.44|602
1674661500000|2023-01-25 15:45:00|673.03|662.93|673.91|663.81|674.89|664.79|672.69|662.59|735
1674661800000|2023-01-25 15:50:00|673.87|663.77|673.35|663.25|673.93|663.83|672.11|662.01|554
1674662100000|2023-01-25 15:55:00|673.32|663.22|674.3|664.2|674.77|664.67|672.72|662.62|577
1674662400000|2023-01-25 16:00:00|674.32|664.22|674.59|664.49|674.82|664.72|673.5|663.4|619
1674662700000|2023-01-25 16:05:00|674.6|664.5|672.09|661.99|674.6|664.5|670.96|660.86|664
1674663000000|2023-01-25 16:10:00|672.1|662|675.61|665.51|675.69|665.59|672.02|661.92|576
1674663300000|2023-01-25 16:15:00|675.63|665.53|677.37|667.27|677.41|667.31|675.43|665.33|536
1674663600000|2023-01-25 16:20:00|677.36|667.26|678.14|668.04|678.94|668.84|677.23|667.13|736
1674663900000|2023-01-25 16:25:00|678.12|668.02|679.16|669.06|679.22|669.12|677.37|667.27|537
1674664200000|2023-01-25 16:30:00|679.17|669.07|677.95|667.85|679.24|669.14|677.06|666.96|572
1674664500000|2023-01-25 16:35:00|677.96|667.86|677.48|667.38|678.11|668.01|676.58|666.48|579
1674664800000|2023-01-25 16:40:00|677.46|667.36|676.2|666.1|677.87|667.77|675.62|665.52|542
1674665100000|2023-01-25 16:45:00|676.34|666.24|675.92|665.82|676.46|666.36|674.76|664.66|491
1674665400000|2023-01-25 16:50:00|675.78|665.68|678.2|668.1|678.6|668.5|675.03|664.93|547
1674665700000|2023-01-25 16:55:00|678.13|668.03|679.6|669.5|679.74|669.64|678.07|667.97|595
1674666000000|2023-01-25 17:00:00|679.61|669.51|680.2|670.1|680.26|670.16|678.4|668.3|581
1674666300000|2023-01-25 17:05:00|680.22|670.12|681.59|671.49|682.1|672|679.77|669.67|541
1674666600000|2023-01-25 17:10:00|681.58|671.48|679.61|669.51|681.59|671.49|679.35|669.25|604
1674666900000|2023-01-25 17:15:00|679.59|669.49|678.73|668.63|679.86|669.76|678.45|668.35|508
1674667200000|2023-01-25 17:20:00|678.71|668.61|677.5|667.4|679.04|668.94|675.93|665.83|613
1674667500000|2023-01-25 17:25:00|677.49|667.39|676.04|665.94|677.76|667.66|675.92|665.82|615
1674667800000|2023-01-25 17:30:00|676.02|665.92|676.85|666.75|677.4|667.3|675.92|665.82|506
1674668100000|2023-01-25 17:35:00|676.86|666.76|678.43|668.33|678.95|668.85|676.85|666.75|340
1674668400000|2023-01-25 17:40:00|678.44|668.34|679.35|669.25|679.5|669.4|678.43|668.33|320
1674668700000|2023-01-25 17:45:00|679.29|669.19|679.35|669.25|679.69|669.59|678.31|668.21|377
1674669000000|2023-01-25 17:50:00|679.36|669.26|680.84|670.74|680.94|670.84|679.27|669.17|412
1674669300000|2023-01-25 17:55:00|680.82|670.72|680.34|670.24|681.58|671.48|679.17|669.07|558
1674669600000|2023-01-25 18:00:00|680.33|670.23|681.25|671.15|682.06|671.96|679.32|669.22|740
1674669900000|2023-01-25 18:05:00|681.26|671.16|682.08|671.98|682.16|672.06|680.76|670.66|540
1674670200000|2023-01-25 18:10:00|682.13|672.03|682.46|672.36|682.48|672.38|681.44|671.34|576
1674670500000|2023-01-25 18:15:00|682.47|672.37|681.92|671.82|683.05|672.95|681.04|670.94|486
1674670800000|2023-01-25 18:20:00|682|671.9|680.73|670.63|682.18|672.08|680.62|670.52|507
1674671100000|2023-01-25 18:25:00|680.79|670.69|680.5|670.4|681.15|671.05|680.29|670.19|472
1674671400000|2023-01-25 18:30:00|680.49|670.39|678.82|668.72|680.62|670.52|678.62|668.52|520
1674671700000|2023-01-25 18:35:00|678.81|668.71|680.18|670.08|680.42|670.32|678.81|668.71|371
1674672000000|2023-01-25 18:40:00|680.2|670.1|682.01|671.91|682.05|671.95|680.11|670.01|354
1674672300000|2023-01-25 18:45:00|682.02|671.92|682.71|672.61|683.28|673.18|681.8|671.7|359
1674672600000|2023-01-25 18:50:00|682.75|672.65|683.47|673.37|683.5|673.4|682.75|672.65|380
1674672900000|2023-01-25 18:55:00|683.48|673.38|684.69|674.59|684.88|674.78|683.42|673.32|412
1674673200000|2023-01-25 19:00:00|684.77|674.67|684.41|674.31|684.86|674.76|683.43|673.33|481
1674673500000|2023-01-25 19:05:00|684.43|674.33|683.61|673.51|684.94|674.84|683.57|673.47|440
1674673800000|2023-01-25 19:10:00|683.59|673.49|684.58|674.48|685.31|675.21|683.35|673.25|565
1674674100000|2023-01-25 19:15:00|684.59|674.49|685.61|675.51|685.94|675.84|684.54|674.44|585
1674674400000|2023-01-25 19:20:00|685.6|675.5|685.72|675.62|685.91|675.81|684.45|674.35|493
1674674700000|2023-01-25 19:25:00|685.74|675.64|686.16|676.06|686.54|676.44|684.87|674.77|513
1674675000000|2023-01-25 19:30:00|686.22|676.12|684.74|674.64|687.17|677.07|684.58|674.48|551
1674675300000|2023-01-25 19:35:00|684.75|674.65|686.9|676.8|687.07|676.97|684.61|674.51|526
1674675600000|2023-01-25 19:40:00|686.91|676.81|687.7|677.6|687.92|677.82|686.54|676.44|533
1674675900000|2023-01-25 19:45:00|687.69|677.59|686.93|676.83|687.9|677.8|686.88|676.78|411
1674676200000|2023-01-25 19:50:00|686.92|676.82|688|677.9|688.17|678.07|686.62|676.52|495
1674676500000|2023-01-25 19:55:00|687.99|677.89|687.48|677.38|688.28|678.18|687.36|677.26|557
1674676800000|2023-01-25 20:00:00|687.49|677.39|691.6|681.5|691.83|681.73|687.49|677.39|889
1674677100000|2023-01-25 20:05:00|691.59|681.49|694.27|684.17|694.91|684.81|691.41|681.31|852
1674677400000|2023-01-25 20:10:00|694.26|684.16|693.08|682.98|694.83|684.73|691.49|681.39|765
1674677700000|2023-01-25 20:15:00|693.26|683.16|691.34|681.24|693.65|683.55|689.49|679.39|820
1674678000000|2023-01-25 20:20:00|691.3|681.2|692.58|682.48|692.68|682.58|689.48|679.38|651
1674678300000|2023-01-25 20:25:00|692.57|682.47|693.18|683.08|693.67|683.57|692.48|682.38|669
1674678600000|2023-01-25 20:30:00|693.17|683.07|691.49|681.39|693.63|683.53|691.18|681.08|568
1674678900000|2023-01-25 20:35:00|691.47|681.37|690.89|680.79|691.5|681.4|689.36|679.26|642
1674679200000|2023-01-25 20:40:00|690.87|680.77|691.25|681.15|691.37|681.27|689.84|679.74|561
1674679500000|2023-01-25 20:45:00|691.29|681.19|691.28|681.18|691.36|681.26|690.14|680.04|606
1674679800000|2023-01-25 20:50:00|691.27|681.17|691.01|680.91|691.28|681.18|689.22|679.12|591
1674680100000|2023-01-25 20:55:00|691|680.9|692.11|682.01|692.32|682.22|690.24|680.14|645
1674680400000|2023-01-25 21:00:00|692.12|682.02|692.37|682.27|692.98|682.88|691.49|681.39|607
1674680700000|2023-01-25 21:05:00|692.36|682.26|695.2|685.1|695.76|685.66|686.48|676.38|970
1674681000000|2023-01-25 21:10:00|695.24|685.14|691.4|681.3|695.4|685.3|689.21|679.11|954
1674681300000|2023-01-25 21:15:00|691.41|681.31|691.53|681.43|692.07|681.97|689.35|679.25|784
1674681600000|2023-01-25 21:20:00|691.56|681.46|692.59|682.49|692.98|682.88|690.58|680.48|682
1674681900000|2023-01-25 21:25:00|692.56|682.46|693.92|683.82|694.65|684.55|691.97|681.87|697
1674682200000|2023-01-25 21:30:00|693.9|683.8|697.76|687.66|697.87|687.77|693.9|683.8|782
1674682500000|2023-01-25 21:35:00|697.77|687.67|699.1|689|701.85|691.75|697.73|687.63|986
1674682800000|2023-01-25 21:40:00|699.09|688.99|700.26|690.16|701.32|691.22|697.71|687.61|897
1674683100000|2023-01-25 21:45:00|700.32|690.22|702.94|692.84|703.41|693.31|700.27|690.17|707
1674683400000|2023-01-25 21:50:00|702.91|692.81|703.57|693.47|703.96|693.86|701.69|691.59|763
1674683700000|2023-01-25 21:55:00|703.63|693.53|706.9|696.8|707.04|696.94|703.46|693.36|941
1674684000000|2023-01-25 22:00:00|706.89|696.79|712.99|702.89|712.99|702.89|706.89|696.79|918
1674684300000|2023-01-25 22:05:00|713|702.9|707.02|696.92|714.75|704.65|707.02|696.92|942
1674684600000|2023-01-25 22:10:00|707.19|697.09|707.79|697.69|710.86|700.76|702.68|692.58|1009
1674684900000|2023-01-25 22:15:00|707.8|697.7|707.87|697.77|709.69|699.59|705.43|695.33|900
1674685200000|2023-01-25 22:20:00|708.03|697.93|708.22|698.12|709.6|699.5|707.88|697.78|639
1674685500000|2023-01-25 22:25:00|708.25|698.15|708.3|698.2|710.3|700.2|708.18|698.08|571
1674685800000|2023-01-25 22:30:00|708.29|698.19|706.26|696.16|709.48|699.38|705.76|695.66|526
1674686100000|2023-01-25 22:35:00|706.28|696.18|708.19|698.09|708.68|698.58|706.27|696.17|483
1674686400000|2023-01-25 22:40:00|708.2|698.1|705.89|695.79|709.12|699.02|705.87|695.77|418
1674686700000|2023-01-25 22:45:00|705.9|695.8|699.43|689.33|706.15|696.05|697.73|687.63|680
1674687000000|2023-01-25 22:50:00|699.42|689.32|696.78|686.68|699.6|689.5|695.17|685.07|934
1674687300000|2023-01-25 22:55:00|696.74|686.64|692.77|682.67|696.75|686.65|689.45|679.35|1042
1674687600000|2023-01-25 23:00:00|692.57|682.47|697.45|687.35|698.01|687.91|690.44|680.34|956
1674687900000|2023-01-25 23:05:00|697.46|687.36|695.91|685.81|698.18|688.08|694.88|684.78|837
1674688200000|2023-01-25 23:10:00|695.97|685.87|696.1|686|697.04|686.94|694.54|684.44|744
1674688500000|2023-01-25 23:15:00|696.12|686.02|696.28|686.18|697.03|686.93|693.73|683.63|721
1674688800000|2023-01-25 23:20:00|696.29|686.19|698.48|688.38|698.48|688.38|696.22|686.12|679
1674689100000|2023-01-25 23:25:00|698.49|688.39|699.38|689.28|699.95|689.85|698.47|688.37|700
1674689400000|2023-01-25 23:30:00|699.39|689.29|700.67|690.57|701.09|690.99|699.38|689.28|684
1674689700000|2023-01-25 23:35:00|700.71|690.61|699.83|689.73|701.18|691.08|699.48|689.38|695
1674690000000|2023-01-25 23:40:00|700.11|690.01|702.81|692.71|702.97|692.87|699.69|689.59|626
1674690300000|2023-01-25 23:45:00|702.8|692.7|702.2|692.1|703.16|693.06|701.41|691.31|700
1674690600000|2023-01-25 23:50:00|702.16|692.06|701.77|691.67|702.54|692.44|701.03|690.93|646
1674690900000|2023-01-25 23:55:00|701.83|691.73|700.69|690.59|701.83|691.73|699.75|689.65|647
1674691200000|2023-01-26 00:00:00|700.68|690.58|704.43|694.33|704.92|694.82|700.63|690.53|653
1674691500000|2023-01-26 00:05:00|704.44|694.34|703.23|693.13|705.08|694.98|702.43|692.33|741
1674691800000|2023-01-26 00:10:00|703.15|693.05|703.48|693.38|705.03|694.93|702.84|692.74|563
1674692100000|2023-01-26 00:15:00|703.46|693.36|702.8|692.7|704.5|694.4|701.99|691.89|726
1674692400000|2023-01-26 00:20:00|702.79|692.69|701|690.9|703.14|693.04|700.25|690.15|658
1674692700000|2023-01-26 00:25:00|701.01|690.91|699.93|689.83|701.56|691.46|699.5|689.4|531
1674693000000|2023-01-26 00:30:00|699.95|689.85|700.65|690.55|702.06|691.96|699.34|689.24|618
1674693300000|2023-01-26 00:35:00|700.63|690.53|703.71|693.61|704.37|694.27|700.63|690.53|668
1674693600000|2023-01-26 00:40:00|703.7|693.6|705.02|694.92|705.65|695.55|703.65|693.55|617
1674693900000|2023-01-26 00:45:00|705|694.9|705.6|695.5|705.9|695.8|704.48|694.38|691
1674694200000|2023-01-26 00:50:00|705.58|695.48|706.95|696.85|707.03|696.93|704.13|694.03|688
1674694500000|2023-01-26 00:55:00|706.94|696.84|707.73|697.63|708.17|698.07|706.45|696.35|640
1674694800000|2023-01-26 01:00:00|707.62|697.52|706.48|696.38|708|697.9|705.55|695.45|678
1674695100000|2023-01-26 01:05:00|706.49|696.39|707.74|697.64|708.44|698.34|706.47|696.37|633
1674695400000|2023-01-26 01:10:00|707.7|697.6|704.5|694.4|707.7|697.6|703.82|693.72|641
1674695700000|2023-01-26 01:15:00|704.52|694.42|704.4|694.3|705.47|695.37|704.25|694.15|585
1674696000000|2023-01-26 01:20:00|704.41|694.31|702.95|692.85|704.46|694.36|702|691.9|536
1674696300000|2023-01-26 01:25:00|702.98|692.88|702.86|692.76|703.77|693.67|701.73|691.63|618
1674696600000|2023-01-26 01:30:00|702.87|692.77|704.4|694.3|704.61|694.51|702.36|692.26|603
1674696900000|2023-01-26 01:35:00|704.39|694.29|704.53|694.43|705.28|695.18|704.11|694.01|597
1674697200000|2023-01-26 01:40:00|704.46|694.36|704.49|694.39|705.11|695.01|703.71|693.61|549
1674697500000|2023-01-26 01:45:00|704.52|694.42|702.85|692.75|704.81|694.71|702.35|692.25|562
1674697800000|2023-01-26 01:50:00|702.86|692.76|703.03|692.93|703.98|693.88|702.47|692.37|545
1674698100000|2023-01-26 01:55:00|703.02|692.92|703.15|693.05|703.3|693.2|702.22|692.12|454
1674698400000|2023-01-26 02:00:00|703.16|693.06|704.06|693.96|704.16|694.06|702.29|692.19|372
1674698700000|2023-01-26 02:05:00|704.05|693.95|703.62|693.52|704.21|694.11|703.06|692.96|412
1674699000000|2023-01-26 02:10:00|703.61|693.51|704|693.9|704.05|693.95|702.19|692.09|514
1674699300000|2023-01-26 02:15:00|704.01|693.91|704.23|694.13|704.91|694.81|703.63|693.53|519
1674699600000|2023-01-26 02:20:00|704.22|694.12|702.97|692.87|704.7|694.6|702.81|692.71|467
1674699900000|2023-01-26 02:25:00|702.96|692.86|702.27|692.17|702.97|692.87|702.14|692.04|459
1674700200000|2023-01-26 02:30:00|702.26|692.16|701.08|690.98|703.28|693.18|701.08|690.98|478
1674700500000|2023-01-26 02:35:00|701.09|690.99|699.53|689.43|701.31|691.21|699.48|689.38|651
1674700800000|2023-01-26 02:40:00|699.58|689.48|699.49|689.39|700.15|690.05|699.21|689.11|475
1674701100000|2023-01-26 02:45:00|699.53|689.43|700.01|689.91|700.06|689.96|698.28|688.18|471
1674701400000|2023-01-26 02:50:00|699.95|689.85|700.97|690.87|701.27|691.17|699.85|689.75|412
1674701700000|2023-01-26 02:55:00|700.98|690.88|700.35|690.25|701.8|691.7|700.32|690.22|380
1674702000000|2023-01-26 03:00:00|700.36|690.26|701.36|691.26|701.8|691.7|700.36|690.26|420
1674702300000|2023-01-26 03:05:00|701.37|691.27|703.37|693.27|703.37|693.27|701.36|691.26|471
1674702600000|2023-01-26 03:10:00|703.29|693.19|703.07|692.97|703.56|693.46|702.34|692.24|459
1674702900000|2023-01-26 03:15:00|703.08|692.98|700.59|690.49|703.2|693.1|700.57|690.47|444
1674703200000|2023-01-26 03:20:00|700.62|690.52|700.13|690.03|700.76|690.66|699.26|689.16|417
1674703500000|2023-01-26 03:25:00|700.12|690.02|700.23|690.13|700.33|690.23|699.64|689.54|503
1674703800000|2023-01-26 03:30:00|700.25|690.15|700.18|690.08|701.2|691.1|699.68|689.58|360
1674704100000|2023-01-26 03:35:00|700.19|690.09|701.09|690.99|701.14|691.04|699.72|689.62|393
1674704400000|2023-01-26 03:40:00|700.98|690.88|698.81|688.71|701.09|690.99|698.75|688.65|475
1674704700000|2023-01-26 03:45:00|698.82|688.72|698.98|688.88|699.2|689.1|698.37|688.27|584
1674705000000|2023-01-26 03:50:00|698.94|688.84|698.77|688.67|700.01|689.91|698.34|688.24|347
1674705300000|2023-01-26 03:55:00|698.76|688.66|698.41|688.31|699.27|689.17|697.85|687.75|288
1674705600000|2023-01-26 04:00:00|698.43|688.33|698.13|688.03|699.41|689.31|698.09|687.99|377
1674705900000|2023-01-26 04:05:00|698.1|688|697.82|687.72|698.62|688.52|697.75|687.65|370
1674706200000|2023-01-26 04:10:00|697.83|687.73|700.25|690.15|700.32|690.22|697.7|687.6|392
1674706500000|2023-01-26 04:15:00|700.24|690.14|700.55|690.45|701.19|691.09|699.98|689.88|337
1674706800000|2023-01-26 04:20:00|700.56|690.46|700.37|690.27|701.22|691.12|700.01|689.91|363
1674707100000|2023-01-26 04:25:00|700.35|690.25|700.83|690.73|701.22|691.12|700.35|690.25|316
1674707400000|2023-01-26 04:30:00|700.82|690.72|699.26|689.16|700.85|690.75|698.66|688.56|390
1674707700000|2023-01-26 04:35:00|699.25|689.15|701.15|691.05|701.22|691.12|698.9|688.8|455
1674708000000|2023-01-26 04:40:00|701.16|691.06|702.9|692.8|703.03|692.93|701.03|690.93|374
1674708300000|2023-01-26 04:45:00|702.89|692.79|702.34|692.24|703.06|692.96|702.13|692.03|411
1674708600000|2023-01-26 04:50:00|702.35|692.25|701.18|691.08|702.99|692.89|700.91|690.81|434
1674708900000|2023-01-26 04:55:00|701.16|691.06|701.38|691.28|702.1|692|701.01|690.91|335
1674709200000|2023-01-26 05:00:00|701.39|691.29|702.54|692.44|703.25|693.15|701.39|691.29|426
1674709500000|2023-01-26 05:05:00|702.55|692.45|702.65|692.55|703.23|693.13|701.6|691.5|393
1674709800000|2023-01-26 05:10:00|702.64|692.54|703.25|693.15|703.71|693.61|702.5|692.4|330
1674710100000|2023-01-26 05:15:00|703.22|693.12|702.27|692.17|703.22|693.12|702.15|692.05|348
1674710400000|2023-01-26 05:20:00|702.24|692.14|703.27|693.17|703.27|693.17|702.11|692.01|404
1674710700000|2023-01-26 05:25:00|703.28|693.18|702.99|692.89|703.61|693.51|702.52|692.42|387
1674711000000|2023-01-26 05:30:00|702.97|692.87|700.42|690.32|703.46|693.36|699.81|689.71|463
1674711300000|2023-01-26 05:35:00|700.4|690.3|700.52|690.42|701.23|691.13|700.37|690.27|301
1674711600000|2023-01-26 05:40:00|700.51|690.41|700.89|690.79|701.34|691.24|700.39|690.29|330
1674711900000|2023-01-26 05:45:00|700.8|690.7|702.51|692.41|702.51|692.41|699.9|689.8|374
1674712200000|2023-01-26 05:50:00|702.52|692.42|703.6|693.5|704.04|693.94|702.32|692.22|476
1674712500000|2023-01-26 05:55:00|703.59|693.49|704.06|693.96|704.68|694.58|702.72|692.62|441
1674712800000|2023-01-26 06:00:00|704.02|693.92|704.94|694.84|705.3|695.2|703.76|693.66|508
1674713100000|2023-01-26 06:05:00|704.93|694.83|705.93|695.83|706.08|695.98|704.03|693.93|512
1674713400000|2023-01-26 06:10:00|705.92|695.82|705.48|695.38|706.45|696.35|704.92|694.82|457
1674713700000|2023-01-26 06:15:00|705.49|695.39|702.85|692.75|705.68|695.58|702.8|692.7|463
1674714000000|2023-01-26 06:20:00|702.84|692.74|698.91|688.81|702.84|692.74|694.44|684.34|739
1674714300000|2023-01-26 06:25:00|698.92|688.82|696.92|686.82|699.08|688.98|693.23|683.13|999
1674714600000|2023-01-26 06:30:00|696.9|686.8|696.94|686.84|698.97|688.87|696.21|686.11|808
1674714900000|2023-01-26 06:35:00|696.79|686.69|698.96|688.86|699.69|689.59|696.56|686.46|677
1674715200000|2023-01-26 06:40:00|698.98|688.88|699.03|688.93|699.44|689.34|698.27|688.17|602
1674715500000|2023-01-26 06:45:00|699.05|688.95|700.22|690.12|701.3|691.2|699.04|688.94|552
1674715800000|2023-01-26 06:50:00|700.21|690.11|700.17|690.07|701.27|691.17|699.91|689.81|458
1674716100000|2023-01-26 06:55:00|700.2|690.1|701.79|691.69|701.82|691.72|699.98|689.88|513
1674716400000|2023-01-26 07:00:00|701.78|691.68|700.77|690.67|701.88|691.78|699.92|689.82|486
1674716700000|2023-01-26 07:05:00|700.76|690.66|699.16|689.06|700.76|690.66|698.86|688.76|518
1674717000000|2023-01-26 07:10:00|699.2|689.1|699.27|689.17|700.38|690.28|699.15|689.05|495
1674717300000|2023-01-26 07:15:00|699.28|689.18|697.92|687.82|699.7|689.6|697.11|687.01|485
1674717600000|2023-01-26 07:20:00|697.91|687.81|697.46|687.36|697.95|687.85|696.79|686.69|501
1674717900000|2023-01-26 07:25:00|697.44|687.34|698.55|688.45|698.63|688.53|697.11|687.01|464
1674718200000|2023-01-26 07:30:00|698.49|688.39|698.25|688.15|699.35|689.25|698.19|688.09|437
1674718500000|2023-01-26 07:35:00|698.27|688.17|695.39|685.29|698.81|688.71|694.92|684.82|514
1674718800000|2023-01-26 07:40:00|695.4|685.3|696.29|686.19|696.34|686.24|694.01|683.91|626
1674719100000|2023-01-26 07:45:00|696.32|686.22|697.3|687.2|697.31|687.21|695.52|685.42|478
1674719400000|2023-01-26 07:50:00|697.28|687.18|696.05|685.95|697.67|687.57|696.03|685.93|438
1674719700000|2023-01-26 07:55:00|696.04|685.94|695.03|684.93|696.07|685.97|694.84|684.74|606
1674720000000|2023-01-26 08:00:00|695.04|684.94|696.73|686.63|697.25|687.15|695.04|684.94|512
1674720300000|2023-01-26 08:05:00|696.71|686.61|695.47|685.37|696.73|686.63|694.89|684.79|547
1674720600000|2023-01-26 08:10:00|695.48|685.38|696.69|686.59|696.97|686.87|695.04|684.94|530
1674720900000|2023-01-26 08:15:00|696.65|686.55|696.8|686.7|697.69|687.59|695.88|685.78|465
1674721200000|2023-01-26 08:20:00|696.79|686.69|695.67|685.57|696.82|686.72|695.31|685.21|439
1674721500000|2023-01-26 08:25:00|695.66|685.56|693.54|683.44|695.78|685.68|693.12|683.02|573
1674721800000|2023-01-26 08:30:00|693.59|683.49|694.97|684.87|695.71|685.61|692.83|682.73|465
1674722100000|2023-01-26 08:35:00|694.98|684.88|694.39|684.29|695.1|685|693.43|683.33|454
1674722400000|2023-01-26 08:40:00|694.38|684.28|696.83|686.73|696.86|686.76|694.34|684.24|342
1674722700000|2023-01-26 08:45:00|696.82|686.72|697.88|687.78|697.89|687.79|696.52|686.42|468
1674723000000|2023-01-26 08:50:00|697.9|687.8|697.51|687.41|698.11|688.01|696.87|686.77|313
1674723300000|2023-01-26 08:55:00|697.34|687.24|695.59|685.49|697.65|687.55|695.51|685.41|353
1674723600000|2023-01-26 09:00:00|695.56|685.46|697.11|687.01|697.75|687.65|695.56|685.46|521
1674723900000|2023-01-26 09:05:00|697.16|687.06|697.02|686.92|697.33|687.23|696.38|686.28|427
1674724200000|2023-01-26 09:10:00|697|686.9|697.08|686.98|697.42|687.32|696.7|686.6|328
1674724500000|2023-01-26 09:15:00|697.1|687|695.52|685.42|697.14|687.04|695.5|685.4|422
1674724800000|2023-01-26 09:20:00|695.54|685.44|694.42|684.32|695.59|685.49|694.42|684.32|405
1674725100000|2023-01-26 09:25:00|694.45|684.35|694.02|683.92|694.71|684.61|693.21|683.11|447
1674725400000|2023-01-26 09:30:00|693.91|683.81|692.14|682.04|693.91|683.81|691.48|681.38|666
1674725700000|2023-01-26 09:35:00|692.16|682.06|693.25|683.15|693.92|683.82|690.32|680.22|678
1674726000000|2023-01-26 09:40:00|693.24|683.14|694.37|684.27|694.38|684.28|692.35|682.25|403
1674726300000|2023-01-26 09:45:00|694.38|684.28|694.45|684.35|694.7|684.6|693.83|683.73|334
1674726600000|2023-01-26 09:50:00|694.43|684.33|695.41|685.31|695.52|685.42|694.37|684.27|271
1674726900000|2023-01-26 09:55:00|695.4|685.3|694.69|684.59|695.5|685.4|694.22|684.12|345
1674727200000|2023-01-26 10:00:00|694.72|684.62|694.62|684.52|695.41|685.31|694.26|684.16|382
1674727500000|2023-01-26 10:05:00|694.61|684.51|694.3|684.2|695.39|685.29|694.16|684.06|394
1674727800000|2023-01-26 10:10:00|694.28|684.18|691.43|681.33|694.94|684.84|691.05|680.95|596
1674728100000|2023-01-26 10:15:00|691.42|681.32|693.1|683|693.85|683.75|690.38|680.28|570
1674728400000|2023-01-26 10:20:00|693.11|683.01|693.94|683.84|694.01|683.91|692.37|682.27|395
1674728700000|2023-01-26 10:25:00|693.95|683.85|694.16|684.06|694.45|684.35|693.25|683.15|425
1674729000000|2023-01-26 10:30:00|694.14|684.04|694.91|684.81|694.99|684.89|693.66|683.56|443
1674729300000|2023-01-26 10:35:00|694.94|684.84|693.48|683.38|694.99|684.89|693.3|683.2|475
1674729600000|2023-01-26 10:40:00|693.44|683.34|691.6|681.5|693.45|683.35|691.27|681.17|510
1674729900000|2023-01-26 10:45:00|691.59|681.49|689.37|679.27|692.69|682.59|688.22|678.12|748
1674730200000|2023-01-26 10:50:00|689.38|679.28|691.04|680.94|691.3|681.2|689.33|679.23|710
1674730500000|2023-01-26 10:55:00|691.01|680.91|692.15|682.05|692.17|682.07|690.19|680.09|594
1674730800000|2023-01-26 11:00:00|692.14|682.04|692.11|682.01|692.24|682.14|690.9|680.8|511
1674731100000|2023-01-26 11:05:00|692.1|682|691.13|681.03|692.28|682.18|689.8|679.7|516
1674731400000|2023-01-26 11:10:00|691.12|681.02|689.99|679.89|691.21|681.11|689.18|679.08|481
1674731700000|2023-01-26 11:15:00|690.02|679.92|692.07|681.97|692.08|681.98|689.77|679.67|422
1674732000000|2023-01-26 11:20:00|692.08|681.98|693.31|683.21|693.51|683.41|691.69|681.59|464
1674732300000|2023-01-26 11:25:00|693.33|683.23|692.95|682.85|693.5|683.4|692.67|682.57|387
1674732600000|2023-01-26 11:30:00|692.94|682.84|693.85|683.75|693.9|683.8|692.82|682.72|398
1674732900000|2023-01-26 11:35:00|693.84|683.74|693.13|683.03|693.93|683.83|693.01|682.91|409
1674733200000|2023-01-26 11:40:00|693.15|683.05|693.73|683.63|694.13|684.03|692.95|682.85|445
1674733500000|2023-01-26 11:45:00|693.75|683.65|694.27|684.17|694.3|684.2|692.75|682.65|498
1674733800000|2023-01-26 11:50:00|694.28|684.18|694.05|683.95|694.42|684.32|693.7|683.6|405
1674734100000|2023-01-26 11:55:00|694.06|683.96|693.89|683.79|694.24|684.14|692.84|682.74|388
1674734400000|2023-01-26 12:00:00|693.91|683.81|693.98|683.88|694.06|683.96|693.49|683.39|411
1674734700000|2023-01-26 12:05:00|693.97|683.87|694.84|684.74|695.46|685.36|693.87|683.77|473
1674735000000|2023-01-26 12:10:00|694.83|684.73|694.16|684.06|694.92|684.82|694.12|684.02|391
1674735300000|2023-01-26 12:15:00|694.15|684.05|693.83|683.73|694.16|684.06|693.4|683.3|386
1674735600000|2023-01-26 12:20:00|693.82|683.72|696.72|686.62|696.72|686.62|693.77|683.67|505
1674735900000|2023-01-26 12:25:00|696.69|686.59|696.99|686.89|697.51|687.41|696.16|686.06|585
1674736200000|2023-01-26 12:30:00|697.03|686.93|697.91|687.81|698.67|688.57|696.87|686.77|741
1674736500000|2023-01-26 12:35:00|697.86|687.76|697.44|687.34|699.02|688.92|697.23|687.13|622
1674736800000|2023-01-26 12:40:00|697.43|687.33|698.55|688.45|698.62|688.52|697.43|687.33|520
1674737100000|2023-01-26 12:45:00|698.49|688.39|698.64|688.54|699.22|689.12|697.89|687.79|601
1674737400000|2023-01-26 12:50:00|698.65|688.55|699.91|689.81|699.97|689.87|698.56|688.46|550
1674737700000|2023-01-26 12:55:00|699.92|689.82|699.37|689.27|699.95|689.85|699.32|689.22|540
1674738000000|2023-01-26 13:00:00|699.3|689.2|699.25|689.15|700.26|690.16|699.23|689.13|468
1674738300000|2023-01-26 13:05:00|699.26|689.16|698.07|687.97|699.26|689.16|697.11|687.01|686
1674738600000|2023-01-26 13:10:00|698.06|687.96|698.13|688.03|698.23|688.13|696.77|686.67|640
1674738900000|2023-01-26 13:15:00|698.14|688.04|699.02|688.92|699.03|688.93|696.65|686.55|554
1674739200000|2023-01-26 13:20:00|699|688.9|697.03|686.93|699|688.9|696.11|686.01|545
1674739500000|2023-01-26 13:25:00|697.01|686.91|697.31|687.21|698.25|688.15|696.97|686.87|552
1674739800000|2023-01-26 13:30:00|697.3|687.2|697.89|687.79|698.26|688.16|689.83|679.73|1031
1674740100000|2023-01-26 13:35:00|697.87|687.77|700.15|690.05|700.55|690.45|696.8|686.7|857
1674740400000|2023-01-26 13:40:00|700.14|690.04|698.56|688.46|700.97|690.87|698.12|688.02|835
1674740700000|2023-01-26 13:45:00|698.57|688.47|700.21|690.11|700.93|690.83|697.43|687.33|741
1674741000000|2023-01-26 13:50:00|700.22|690.12|702.7|692.6|702.9|692.8|699.96|689.86|726
1674741300000|2023-01-26 13:55:00|702.62|692.52|704.73|694.63|705.04|694.94|701.94|691.84|749
1674741600000|2023-01-26 14:00:00|704.78|694.68|704.61|694.51|705.78|695.68|703.05|692.95|841
1674741900000|2023-01-26 14:05:00|704.62|694.52|704.68|694.58|705.55|695.45|703.88|693.78|763
1674742200000|2023-01-26 14:10:00|704.7|694.6|706.76|696.66|707.62|697.52|704.49|694.39|670
1674742500000|2023-01-26 14:15:00|706.84|696.74|705.54|695.44|707.86|697.76|705.2|695.1|859
1674742800000|2023-01-26 14:20:00|705.53|695.43|705.11|695.01|707.24|697.14|704.36|694.26|852
1674743100000|2023-01-26 14:25:00|705.15|695.05|708.54|698.44|709.15|699.05|705.15|695.05|791
1674743400000|2023-01-26 14:30:00|708.57|698.47|712.74|702.64|713.56|703.46|708.5|698.4|894
1674743700000|2023-01-26 14:35:00|712.75|702.65|716.36|706.26|716.54|706.44|709.96|699.86|929
1674744000000|2023-01-26 14:40:00|716.45|706.35|707.4|697.3|717.91|707.81|705.06|694.96|1039
1674744300000|2023-01-26 14:45:00|707.33|697.23|705.91|695.81|711.59|701.49|705.87|695.77|983
1674744600000|2023-01-26 14:50:00|705.9|695.8|705.33|695.23|709.45|699.35|702.19|692.09|1048
1674744900000|2023-01-26 14:55:00|705.32|695.22|706.6|696.5|707.56|697.46|703.78|693.68|944
1674745200000|2023-01-26 15:00:00|706.55|696.45|710.52|700.42|710.61|700.51|705.61|695.51|948
1674745500000|2023-01-26 15:05:00|710.54|700.44|712.23|702.13|712.45|702.35|710.33|700.23|923
1674745800000|2023-01-26 15:10:00|712.25|702.15|709.46|699.36|712.8|702.7|708.07|697.97|828
1674746100000|2023-01-26 15:15:00|709.45|699.35|712.74|702.64|713.15|703.05|708.88|698.78|808
1674746400000|2023-01-26 15:20:00|712.77|702.67|712.92|702.82|713.48|703.38|710.91|700.81|814
1674746700000|2023-01-26 15:25:00|712.93|702.83|711.9|701.8|713.39|703.29|711.03|700.93|721
1674747000000|2023-01-26 15:30:00|711.89|701.79|714.63|704.53|714.77|704.67|711.53|701.43|722
1674747300000|2023-01-26 15:35:00|714.62|704.52|711.19|701.09|714.89|704.79|710.97|700.87|850
1674747600000|2023-01-26 15:40:00|711.15|701.05|711.51|701.41|713.28|703.18|710.87|700.77|812
1674747900000|2023-01-26 15:45:00|711.5|701.4|707.18|697.08|711.78|701.68|706.53|696.43|912
1674748200000|2023-01-26 15:50:00|707.11|697.01|702.31|692.21|707.34|697.24|701.47|691.37|845
1674748500000|2023-01-26 15:55:00|702.34|692.24|701.21|691.11|703.45|693.35|699.44|689.34|1028
1674748800000|2023-01-26 16:00:00|701.22|691.12|704.05|693.95|705.53|695.43|700.38|690.28|870
1674749100000|2023-01-26 16:05:00|704.06|693.96|697.62|687.52|704.9|694.8|697.04|686.94|947
1674749400000|2023-01-26 16:10:00|697.63|687.53|698.09|687.99|700.07|689.97|694.83|684.73|989
1674749700000|2023-01-26 16:15:00|698.1|688|700.9|690.8|700.97|690.87|698.1|688|789
1674750000000|2023-01-26 16:20:00|700.89|690.79|701.02|690.92|702.25|692.15|699.56|689.46|874
1674750300000|2023-01-26 16:25:00|701.09|690.99|703.81|693.71|704.27|694.17|699.6|689.5|805
1674750600000|2023-01-26 16:30:00|703.83|693.73|706.35|696.25|706.88|696.78|703.68|693.58|759
1674750900000|2023-01-26 16:35:00|706.29|696.19|704.4|694.3|706.36|696.26|703.77|693.67|680
1674751200000|2023-01-26 16:40:00|704.41|694.31|708.24|698.14|708.33|698.23|703.88|693.78|797
1674751500000|2023-01-26 16:45:00|708.25|698.15|707.41|697.31|709.21|699.11|707.26|697.16|677
1674751800000|2023-01-26 16:50:00|707.38|697.28|705.21|695.11|707.75|697.65|704.63|694.53|728
1674752100000|2023-01-26 16:55:00|705.22|695.12|705.47|695.37|706.16|696.06|702.97|692.87|713
1674752400000|2023-01-26 17:00:00|705.46|695.36|708.17|698.07|708.3|698.2|705|694.9|665
1674752700000|2023-01-26 17:05:00|708.05|697.95|709.3|699.2|709.58|699.48|707.62|697.52|666
1674753000000|2023-01-26 17:10:00|709.31|699.21|709.57|699.47|709.93|699.83|708.03|697.93|703
1674753300000|2023-01-26 17:15:00|709.59|699.49|707.68|697.58|709.59|699.49|707.46|697.36|580
1674753600000|2023-01-26 17:20:00|707.67|697.57|707.26|697.16|709.27|699.17|707.05|696.95|594
1674753900000|2023-01-26 17:25:00|707.27|697.17|707.47|697.37|707.54|697.44|705.74|695.64|575
1674754200000|2023-01-26 17:30:00|707.48|697.38|709.03|698.93|709.06|698.96|707.13|697.03|500
1674754500000|2023-01-26 17:35:00|709.06|698.96|707.61|697.51|709.6|699.5|706.95|696.85|540
1674754800000|2023-01-26 17:40:00|707.55|697.45|706.03|695.93|709.03|698.93|705.43|695.33|624
1674755100000|2023-01-26 17:45:00|706.04|695.94|704.65|694.55|707.44|697.34|703.85|693.75|665
1674755400000|2023-01-26 17:50:00|704.61|694.51|706.26|696.16|706.52|696.42|704.59|694.49|595
1674755700000|2023-01-26 17:55:00|706.29|696.19|704.76|694.66|706.49|696.39|704.31|694.21|574
1674756000000|2023-01-26 18:00:00|704.74|694.64|705.11|695.01|706.55|696.45|704.54|694.44|686
1674756300000|2023-01-26 18:05:00|705.12|695.02|702.82|692.72|705.65|695.55|702.17|692.07|701
1674756600000|2023-01-26 18:10:00|702.78|692.68|704.27|694.17|705.05|694.95|702.64|692.54|568
1674756900000|2023-01-26 18:15:00|704.29|694.19|705.35|695.25|706.06|695.96|704.18|694.08|518
1674757200000|2023-01-26 18:20:00|705.33|695.23|708.28|698.18|708.79|698.69|705.3|695.2|514
1674757500000|2023-01-26 18:25:00|708.27|698.17|711.48|701.38|711.64|701.54|707.73|697.63|734
1674757800000|2023-01-26 18:30:00|711.46|701.36|713.28|703.18|714.06|703.96|710.58|700.48|743
1674758100000|2023-01-26 18:35:00|713.27|703.17|715.18|705.08|715.95|705.85|713.27|703.17|665
1674758400000|2023-01-26 18:40:00|715.2|705.1|713.22|703.12|715.52|705.42|713.21|703.11|622
1674758700000|2023-01-26 18:45:00|713.24|703.14|711.24|701.14|713.56|703.46|710.79|700.69|692
1674759000000|2023-01-26 18:50:00|711.25|701.15|710.29|700.19|711.93|701.83|709.87|699.77|720
1674759300000|2023-01-26 18:55:00|710.22|700.12|710.08|699.98|711.18|701.08|709.47|699.37|544
1674759600000|2023-01-26 19:00:00|710.07|699.97|709.08|698.98|712.43|702.33|708.78|698.68|710
1674759900000|2023-01-26 19:05:00|709.1|699|706.77|696.67|709.41|699.31|706.19|696.09|667
1674760200000|2023-01-26 19:10:00|706.71|696.61|706.77|696.67|708.12|698.02|706.69|696.59|443
1674760500000|2023-01-26 19:15:00|706.78|696.68|707.51|697.41|708.02|697.92|705.34|695.24|629
1674760800000|2023-01-26 19:20:00|707.54|697.44|709.71|699.61|710.44|700.34|707.26|697.16|627
1674761100000|2023-01-26 19:25:00|709.69|699.59|709.42|699.32|710.34|700.24|707.88|697.78|610
1674761400000|2023-01-26 19:30:00|709.41|699.31|710.85|700.75|710.91|700.81|708.92|698.82|601
1674761700000|2023-01-26 19:35:00|710.84|700.74|711.85|701.75|711.91|701.81|710.61|700.51|483
1674762000000|2023-01-26 19:40:00|711.89|701.79|712.42|702.32|713.32|703.22|711.67|701.57|565
1674762300000|2023-01-26 19:45:00|712.45|702.35|715.01|704.91|717.11|707.01|712.45|702.35|713
1674762600000|2023-01-26 19:50:00|714.93|704.83|713.21|703.11|715.21|705.11|712.84|702.74|559
1674762900000|2023-01-26 19:55:00|713.3|703.2|718.14|708.04|718.4|708.3|712.36|702.26|634
1674763200000|2023-01-26 20:00:00|718.1|708|722.54|712.44|723.18|713.08|717.58|707.48|710
1674763500000|2023-01-26 20:05:00|722.52|712.42|723.46|713.36|723.65|713.55|719.14|709.04|810
1674763800000|2023-01-26 20:10:00|723.47|713.37|726.66|716.56|728.15|718.05|723.34|713.24|867
1674764100000|2023-01-26 20:15:00|726.67|716.57|734.23|724.13|734.43|724.33|726.5|716.4|997
1674764400000|2023-01-26 20:20:00|734.1|724|731.8|721.7|735.79|725.69|730.41|720.31|913
1674764700000|2023-01-26 20:25:00|731.92|721.82|727.75|717.65|732.23|722.13|727.7|717.6|809
1674765000000|2023-01-26 20:30:00|727.71|717.61|729.07|718.97|730.09|719.99|726.5|716.4|890
1674765300000|2023-01-26 20:35:00|729.03|718.93|726.01|715.91|729.04|718.94|724.11|714.01|876
1674765600000|2023-01-26 20:40:00|726.02|715.92|724.56|714.46|727.21|717.11|724.32|714.22|776
1674765900000|2023-01-26 20:45:00|724.57|714.47|724.61|714.51|725.64|715.54|723.66|713.56|740
1674766200000|2023-01-26 20:50:00|724.66|714.56|727.03|716.93|727.23|717.13|724.66|714.56|686
1674766500000|2023-01-26 20:55:00|727.04|716.94|729.26|719.16|729.49|719.39|727.02|716.92|633
1674766800000|2023-01-26 21:00:00|729.21|719.11|726.57|716.47|729.63|719.53|726.51|716.41|725
1674767100000|2023-01-26 21:05:00|726.56|716.46|728.68|718.58|728.78|718.68|725.63|715.53|637
1674767400000|2023-01-26 21:10:00|728.66|718.56|721.62|711.52|729.43|719.33|721.33|711.23|835
1674767700000|2023-01-26 21:15:00|721.6|711.5|723.73|713.63|723.73|713.63|719.27|709.17|829
1674768000000|2023-01-26 21:20:00|723.64|713.54|724.4|714.3|724.53|714.43|722.29|712.19|693
1674768300000|2023-01-26 21:25:00|724.39|714.29|723.55|713.45|724.69|714.59|723.23|713.13|656
1674768600000|2023-01-26 21:30:00|723.54|713.44|722.62|712.52|725.57|715.47|722.57|712.47|567
1674768900000|2023-01-26 21:35:00|722.61|712.51|723.95|713.85|724.1|714|720.81|710.71|696
1674769200000|2023-01-26 21:40:00|723.96|713.86|722.76|712.66|724.65|714.55|722.74|712.64|584
1674769500000|2023-01-26 21:45:00|722.77|712.67|724.26|714.16|724.51|714.41|722.75|712.65|571
1674769800000|2023-01-26 21:50:00|724.25|714.15|723.57|713.47|725.2|715.1|723.26|713.16|567
1674770100000|2023-01-26 21:55:00|723.52|713.42|725.34|715.24|725.51|715.41|723.41|713.31|475
1674770400000|2023-01-26 22:00:00|725.33|715.23|724.5|714.4|725.72|715.62|724.24|714.14|394
1674770700000|2023-01-26 22:05:00|724.49|714.39|727.09|716.99|727.93|717.83|724.4|714.3|545
1674771000000|2023-01-26 22:10:00|727.1|717|726.31|716.21|727.26|717.16|725.39|715.29|541
1674771300000|2023-01-26 22:15:00|726.32|716.22|724.7|714.6|727.24|717.14|724.67|714.57|470
1674771600000|2023-01-26 22:20:00|724.71|714.61|724.47|714.37|725.42|715.32|724.43|714.33|428
1674771900000|2023-01-26 22:25:00|724.5|714.4|724.23|714.13|724.5|714.4|723.85|713.75|363
1674772200000|2023-01-26 22:30:00|724.24|714.14|725.44|715.34|725.54|715.44|723.77|713.67|382
1674772500000|2023-01-26 22:35:00|725.47|715.37|724.53|714.43|725.78|715.68|724.53|714.43|316
1674772800000|2023-01-26 22:40:00|724.54|714.44|721.12|711.02|724.55|714.45|721.05|710.95|376
1674773100000|2023-01-26 22:45:00|721.11|711.01|721.3|711.2|722.48|712.38|721.05|710.95|441
1674773400000|2023-01-26 22:50:00|721.31|711.21|720.61|710.51|721.55|711.45|720.58|710.48|389
1674773700000|2023-01-26 22:55:00|720.6|710.5|719.98|709.88|721.4|711.3|719.43|709.33|523
1674774000000|2023-01-26 23:00:00|720.03|709.93|720.6|710.5|721.4|711.3|720.03|709.93|391
1674774300000|2023-01-26 23:05:00|720.58|710.48|718.81|708.71|721.96|711.86|717.68|707.58|422
1674774600000|2023-01-26 23:10:00|718.79|708.69|719.85|709.75|720.27|710.17|717.79|707.69|494
1674774900000|2023-01-26 23:15:00|719.73|709.63|721.99|711.89|722.04|711.94|718.83|708.73|551
1674775200000|2023-01-26 23:20:00|721.97|711.87|724.13|714.03|724.15|714.05|721.67|711.57|813
1674775500000|2023-01-26 23:25:00|724.09|713.99|723.03|712.93|724.31|714.21|722.37|712.27|631
1674775800000|2023-01-26 23:30:00|723.04|712.94|725.54|715.44|725.77|715.67|723.04|712.94|563
1674776100000|2023-01-26 23:35:00|725.56|715.46|724.46|714.36|727.48|717.38|724.31|714.21|586
1674776400000|2023-01-26 23:40:00|724.4|714.3|723.03|712.93|725.18|715.08|721.93|711.83|644
1674776700000|2023-01-26 23:45:00|723.06|712.96|721.13|711.03|724.06|713.96|720.87|710.77|638
1674777000000|2023-01-26 23:50:00|721.14|711.04|722.03|711.93|722.64|712.54|720.78|710.68|605
1674777300000|2023-01-26 23:55:00|722.02|711.92|722.06|711.96|722.91|712.81|721.04|710.94|677
1674777600000|2023-01-27 00:00:00|722.05|711.95|730.5|720.4|730.6|720.5|721.36|711.26|868
1674777900000|2023-01-27 00:05:00|730.47|720.37|733.9|723.8|734.28|724.18|729.66|719.56|933
1674778200000|2023-01-27 00:10:00|733.84|723.74|733.25|723.15|735.48|725.38|731.42|721.32|879
1674778500000|2023-01-27 00:15:00|733.27|723.17|727.09|716.99|734.93|724.83|726.75|716.65|953
1674778800000|2023-01-27 00:20:00|727.1|717|721.63|711.53|729.06|718.96|720.12|710.02|901
1674779100000|2023-01-27 00:25:00|721.7|711.6|720.48|710.38|722.41|712.31|720.15|710.05|791
1674779400000|2023-01-27 00:30:00|720.47|710.37|722.13|712.03|723.14|713.04|719.17|709.07|780
1674779700000|2023-01-27 00:35:00|722|711.9|721.19|711.09|723.2|713.1|720.82|710.72|577
1674780000000|2023-01-27 00:40:00|721.18|711.08|719.39|709.29|722.39|712.29|718.93|708.83|585
1674780300000|2023-01-27 00:45:00|719.52|709.42|719.08|708.98|720.07|709.97|718.79|708.69|576
1674780600000|2023-01-27 00:50:00|719.12|709.02|712.97|702.87|719.31|709.21|711.83|701.73|776
1674780900000|2023-01-27 00:55:00|713.04|702.94|713.26|703.16|715.5|705.4|710.38|700.28|817
1674781200000|2023-01-27 01:00:00|713.27|703.17|714.88|704.78|714.94|704.84|711.13|701.03|690
1674781500000|2023-01-27 01:05:00|714.86|704.76|715.33|705.23|715.76|705.66|713.45|703.35|637
1674781800000|2023-01-27 01:10:00|715.4|705.3|714.8|704.7|716.21|706.11|714.55|704.45|578
1674782100000|2023-01-27 01:15:00|714.79|704.69|710.6|700.5|715.9|705.8|710.54|700.44|646
1674782400000|2023-01-27 01:20:00|710.57|700.47|709.08|698.98|712.49|702.39|707.59|697.49|920
1674782700000|2023-01-27 01:25:00|709.2|699.1|711.22|701.12|711.5|701.4|707.74|697.64|869
1674783000000|2023-01-27 01:30:00|711.21|701.11|711.49|701.39|712.71|702.61|710.7|700.6|720
1674783300000|2023-01-27 01:35:00|711.51|701.41|702.79|692.69|712.11|702.01|697.97|687.87|978
1674783600000|2023-01-27 01:40:00|702.73|692.63|704.23|694.13|706.35|696.25|701.24|691.14|1031
1674783900000|2023-01-27 01:45:00|704.2|694.1|706.27|696.17|706.52|696.42|703.76|693.66|810
1674784200000|2023-01-27 01:50:00|706.29|696.19|703.12|693.02|706.33|696.23|702.92|692.82|846
1674784500000|2023-01-27 01:55:00|703.02|692.92|704.71|694.61|705.22|695.12|702.89|692.79|827
1674784800000|2023-01-27 02:00:00|704.73|694.63|706.66|696.56|707.12|697.02|704.22|694.12|731
1674785100000|2023-01-27 02:05:00|706.64|696.54|708.74|698.64|708.88|698.78|705.9|695.8|603
1674785400000|2023-01-27 02:10:00|708.72|698.62|711.48|701.38|711.84|701.74|708.69|698.59|681
1674785700000|2023-01-27 02:15:00|711.46|701.36|711.66|701.56|711.92|701.82|709.96|699.86|570
1674786000000|2023-01-27 02:20:00|711.65|701.55|712.31|702.21|713.55|703.45|711.59|701.49|576
1674786300000|2023-01-27 02:25:00|712.29|702.19|711.07|700.97|712.46|702.36|711.04|700.94|530
1674786600000|2023-01-27 02:30:00|711.08|700.98|712.32|702.22|713.06|702.96|710.55|700.45|529
1674786900000|2023-01-27 02:35:00|712.28|702.18|712.2|702.1|712.56|702.46|711.54|701.44|523
1674787200000|2023-01-27 02:40:00|712.21|702.11|711.19|701.09|712.41|702.31|710.6|700.5|540
1674787500000|2023-01-27 02:45:00|711.15|701.05|710.13|700.03|711.62|701.52|709.5|699.4|544
1674787800000|2023-01-27 02:50:00|710.12|700.02|710.46|700.36|710.67|700.57|709.75|699.65|584
1674788100000|2023-01-27 02:55:00|710.49|700.39|710.62|700.52|711.21|701.11|709.94|699.84|423
1674788400000|2023-01-27 03:00:00|710.64|700.54|709.77|699.67|710.91|700.81|709.51|699.41|509
1674788700000|2023-01-27 03:05:00|709.8|699.7|711.25|701.15|711.38|701.28|709.8|699.7|589
1674789000000|2023-01-27 03:10:00|711.24|701.14|709.92|699.82|711.37|701.27|709.88|699.78|493
1674789300000|2023-01-27 03:15:00|709.96|699.86|711.52|701.42|711.55|701.45|709.64|699.54|382
1674789600000|2023-01-27 03:20:00|711.55|701.45|710.76|700.66|712.26|702.16|710.09|699.99|493
1674789900000|2023-01-27 03:25:00|710.77|700.67|710.68|700.58|710.93|700.83|709.91|699.81|448
1674790200000|2023-01-27 03:30:00|710.64|700.54|712.32|702.22|712.86|702.76|710|699.9|492
1674790500000|2023-01-27 03:35:00|712.33|702.23|711.27|701.17|713.06|702.96|710.96|700.86|399
1674790800000|2023-01-27 03:40:00|711.26|701.16|710.26|700.16|711.35|701.25|710.01|699.91|412
1674791100000|2023-01-27 03:45:00|710.28|700.18|710.24|700.14|711.06|700.96|710.2|700.1|383
1674791400000|2023-01-27 03:50:00|710.23|700.13|708.61|698.51|710.81|700.71|708.47|698.37|469
1674791700000|2023-01-27 03:55:00|708.6|698.5|708.04|697.94|708.61|698.51|707.42|697.32|415
1674792000000|2023-01-27 04:00:00|708.06|697.96|709.48|699.38|709.7|699.6|707.99|697.89|499
1674792300000|2023-01-27 04:05:00|709.43|699.33|709.5|699.4|709.93|699.83|708.5|698.4|454
1674792600000|2023-01-27 04:10:00|709.49|699.39|711.07|700.97|711.13|701.03|709.21|699.11|276
1674792900000|2023-01-27 04:15:00|711.06|700.96|713.04|702.94|713.16|703.06|710.75|700.65|350
1674793200000|2023-01-27 04:20:00|713.05|702.95|713.29|703.19|713.62|703.52|712.45|702.35|460
1674793500000|2023-01-27 04:25:00|713.3|703.2|713.98|703.88|714.52|704.42|713.04|702.94|473
1674793800000|2023-01-27 04:30:00|713.97|703.87|713.69|703.59|714.65|704.55|713.54|703.44|481
1674794100000|2023-01-27 04:35:00|713.67|703.57|712.12|702.02|713.74|703.64|711.99|701.89|419
1674794400000|2023-01-27 04:40:00|712|701.9|711.41|701.31|712.99|702.89|711|700.9|481
1674794700000|2023-01-27 04:45:00|711.38|701.28|711.71|701.61|711.85|701.75|710.67|700.57|368
1674795000000|2023-01-27 04:50:00|711.73|701.63|711.7|701.6|712.67|702.57|711.38|701.28|382
1674795300000|2023-01-27 04:55:00|711.72|701.62|711.94|701.84|712|701.9|711.45|701.35|345
1674795600000|2023-01-27 05:00:00|711.96|701.86|713.89|703.79|714.05|703.95|711.68|701.58|397
1674795900000|2023-01-27 05:05:00|713.88|703.78|713.48|703.38|714.37|704.27|713.42|703.32|389
1674796200000|2023-01-27 05:10:00|713.44|703.34|713.45|703.35|713.56|703.46|712.9|702.8|358
1674796500000|2023-01-27 05:15:00|713.43|703.33|713.01|702.91|714.84|704.74|712.86|702.76|342
1674796800000|2023-01-27 05:20:00|713.02|702.92|713.19|703.09|714.19|704.09|712.95|702.85|383
1674797100000|2023-01-27 05:25:00|713.18|703.08|714.48|704.38|714.63|704.53|713.03|702.93|285
1674797400000|2023-01-27 05:30:00|714.51|704.41|714.28|704.18|715.02|704.92|714.28|704.18|368
1674797700000|2023-01-27 05:35:00|714.17|704.07|715.09|704.99|715.13|705.03|713.61|703.51|599
1674798000000|2023-01-27 05:40:00|715.1|705|716.74|706.64|716.77|706.67|715|704.9|557
1674798300000|2023-01-27 05:45:00|716.77|706.67|716.55|706.45|717.73|707.63|716.31|706.21|408
1674798600000|2023-01-27 05:50:00|716.53|706.43|722.1|712|722.1|712|716.29|706.19|658
1674798900000|2023-01-27 05:55:00|721.98|711.88|721.9|711.8|721.98|711.88|719.52|709.42|680
1674799200000|2023-01-27 06:00:00|721.88|711.78|721.05|710.95|722.62|712.52|719.88|709.78|640
1674799500000|2023-01-27 06:05:00|721.36|711.26|719.46|709.36|721.56|711.46|719.3|709.2|512
1674799800000|2023-01-27 06:10:00|719.45|709.35|720.21|710.11|721.11|711.01|719.33|709.23|486
1674800100000|2023-01-27 06:15:00|720.22|710.12|719.85|709.75|720.36|710.26|719.39|709.29|489
1674800400000|2023-01-27 06:20:00|719.84|709.74|720.51|710.41|720.76|710.66|719.32|709.22|453
1674800700000|2023-01-27 06:25:00|720.56|710.46|723.18|713.08|723.21|713.11|720.53|710.43|572
1674801000000|2023-01-27 06:30:00|723.17|713.07|722.22|712.12|723.39|713.29|721.96|711.86|526
1674801300000|2023-01-27 06:35:00|722.23|712.13|723.2|713.1|723.27|713.17|722.05|711.95|439
1674801600000|2023-01-27 06:40:00|723.19|713.09|723.92|713.82|724.03|713.93|722.77|712.67|353
1674801900000|2023-01-27 06:45:00|723.93|713.83|724.92|714.82|724.92|714.82|723.09|712.99|475
1674802200000|2023-01-27 06:50:00|724.91|714.81|726.04|715.94|726.05|715.95|724.9|714.8|381
1674802500000|2023-01-27 06:55:00|726.13|716.03|725.7|715.6|726.28|716.18|724.54|714.44|487
1674802800000|2023-01-27 07:00:00|725.65|715.55|726.29|716.19|726.76|716.66|725.22|715.12|660
1674803100000|2023-01-27 07:05:00|726.3|716.2|721.66|711.56|726.4|716.3|721.64|711.54|572
1674803400000|2023-01-27 07:10:00|721.68|711.58|720.53|710.43|722.39|712.29|720.49|710.39|633
1674803700000|2023-01-27 07:15:00|720.52|710.42|719.56|709.46|721.05|710.95|718.84|708.74|645
1674804000000|2023-01-27 07:20:00|719.58|709.48|721.48|711.38|721.6|711.5|719.58|709.48|631
1674804300000|2023-01-27 07:25:00|721.5|711.4|721.75|711.65|722.03|711.93|721.38|711.28|399
1674804600000|2023-01-27 07:30:00|721.76|711.66|723.24|713.14|723.25|713.15|721.61|711.51|386
1674804900000|2023-01-27 07:35:00|723.21|713.11|723.41|713.31|724.29|714.19|723.21|713.11|438
1674805200000|2023-01-27 07:40:00|723.4|713.3|724.98|714.88|725.12|715.02|722.53|712.43|563
1674805500000|2023-01-27 07:45:00|724.95|714.85|729.36|719.26|729.36|719.26|724.91|714.81|639
1674805800000|2023-01-27 07:50:00|729.35|719.25|731.23|721.13|732.54|722.44|729.14|719.04|659
1674806100000|2023-01-27 07:55:00|731.22|721.12|732.26|722.16|732.61|722.51|731.07|720.97|591
1674806400000|2023-01-27 08:00:00|732.25|722.15|730.33|720.23|733.27|723.17|729.64|719.54|709
1674806700000|2023-01-27 08:05:00|730.32|720.22|731.52|721.42|732.2|722.1|729.03|718.93|727
1674807000000|2023-01-27 08:10:00|731.48|721.38|731.7|721.6|732.35|722.25|730.39|720.29|656
1674807300000|2023-01-27 08:15:00|731.68|721.58|734.48|724.38|734.85|724.75|730.79|720.69|774
1674807600000|2023-01-27 08:20:00|734.47|724.37|738.8|728.7|740.61|730.51|732.44|722.34|883
1674807900000|2023-01-27 08:25:00|738.79|728.69|740.47|730.37|742.37|732.27|738.2|728.1|893
1674808200000|2023-01-27 08:30:00|740.24|730.14|733.91|723.81|740.24|730.14|733.76|723.66|849
1674808500000|2023-01-27 08:35:00|733.92|723.82|733.63|723.53|735.11|725.01|733.17|723.07|645
1674808800000|2023-01-27 08:40:00|733.66|723.56|732.26|722.16|733.74|723.64|732.09|721.99|641
1674809100000|2023-01-27 08:45:00|732.3|722.2|732.45|722.35|732.48|722.38|731.25|721.15|579
1674809400000|2023-01-27 08:50:00|732.47|722.37|732.71|722.61|734.3|724.2|731.88|721.78|674
1674809700000|2023-01-27 08:55:00|732.72|722.62|730.84|720.74|732.86|722.76|729.73|719.63|694
1674810000000|2023-01-27 09:00:00|730.9|720.8|729.01|718.91|731.29|721.19|728.23|718.13|672
1674810300000|2023-01-27 09:05:00|729.03|718.93|730.69|720.59|730.75|720.65|728.56|718.46|457
1674810600000|2023-01-27 09:10:00|730.68|720.58|730.64|720.54|730.84|720.74|729.19|719.09|591
1674810900000|2023-01-27 09:15:00|730.67|720.57|731.19|721.09|731.42|721.32|730.14|720.04|502
1674811200000|2023-01-27 09:20:00|731.2|721.1|728.91|718.81|731.66|721.56|728.32|718.22|606
1674811500000|2023-01-27 09:25:00|729.01|718.91|727.22|717.12|729.59|719.49|727.22|717.12|663
1674811800000|2023-01-27 09:30:00|727.25|717.15|727.89|717.79|729.39|719.29|727.22|717.12|638
1674812100000|2023-01-27 09:35:00|727.88|717.78|730.24|720.14|730.38|720.28|727.64|717.54|640
1674812400000|2023-01-27 09:40:00|730.25|720.15|730.31|720.21|730.92|720.82|729.4|719.3|549
1674812700000|2023-01-27 09:45:00|730.3|720.2|730.4|720.3|730.65|720.55|728.78|718.68|597
1674813000000|2023-01-27 09:50:00|730.41|720.31|728.73|718.63|730.41|720.31|728.44|718.34|571
1674813300000|2023-01-27 09:55:00|728.72|718.62|728.1|718|728.86|718.76|727.67|717.57|516
1674813600000|2023-01-27 10:00:00|728.08|717.98|727.08|716.98|728.16|718.06|726.72|716.62|416
1674813900000|2023-01-27 10:05:00|727.04|716.94|726.56|716.46|727.14|717.04|726.4|716.3|414
1674814200000|2023-01-27 10:10:00|726.43|716.33|726.34|716.24|727.12|717.02|725.91|715.81|420
1674814500000|2023-01-27 10:15:00|726.32|716.22|725.81|715.71|726.62|716.52|723.86|713.76|529
1674814800000|2023-01-27 10:20:00|725.82|715.72|726.43|716.33|726.49|716.39|725.47|715.37|376
1674815100000|2023-01-27 10:25:00|726.42|716.32|727.06|716.96|727.25|717.15|726.09|715.99|459
1674815400000|2023-01-27 10:30:00|727.05|716.95|728.17|718.07|728.54|718.44|726.88|716.78|387
1674815700000|2023-01-27 10:35:00|728.15|718.05|727.03|716.93|728.5|718.4|726.98|716.88|397
1674816000000|2023-01-27 10:40:00|727.02|716.92|727.03|716.93|727.88|717.78|726.86|716.76|402
1674816300000|2023-01-27 10:45:00|727|716.9|725|714.9|727.14|717.04|725|714.9|437
1674816600000|2023-01-27 10:50:00|724.99|714.89|724.02|713.92|725.8|715.7|722.68|712.58|585
1674816900000|2023-01-27 10:55:00|724.04|713.94|725.02|714.92|725.21|715.11|722.9|712.8|607
1674817200000|2023-01-27 11:00:00|725.03|714.93|725.3|715.2|725.37|715.27|724.37|714.27|409
1674817500000|2023-01-27 11:05:00|725.31|715.21|725.71|715.61|726.64|716.54|725.22|715.12|346
1674817800000|2023-01-27 11:10:00|725.72|715.62|723.8|713.7|725.86|715.76|723.16|713.06|502
1674818100000|2023-01-27 11:15:00|723.78|713.68|724.8|714.7|724.8|714.7|723.37|713.27|450
1674818400000|2023-01-27 11:20:00|724.79|714.69|726.55|716.45|726.78|716.68|723.61|713.51|548
1674818700000|2023-01-27 11:25:00|726.53|716.43|727.79|717.69|728.47|718.37|726.17|716.07|490
1674819000000|2023-01-27 11:30:00|727.65|717.55|728.62|718.52|728.75|718.65|726.91|716.81|529
1674819300000|2023-01-27 11:35:00|728.63|718.53|729.6|719.5|729.6|719.5|727.85|717.75|431
1674819600000|2023-01-27 11:40:00|729.59|719.49|730.38|720.28|730.43|720.33|728.19|718.09|415
1674819900000|2023-01-27 11:45:00|730.37|720.27|729.33|719.23|731.17|721.07|729.33|719.23|551
1674820200000|2023-01-27 11:50:00|729.36|719.26|726.15|716.05|729.4|719.3|726.15|716.05|589
1674820500000|2023-01-27 11:55:00|726.14|716.04|727.02|716.92|727.41|717.31|725.88|715.78|426
1674820800000|2023-01-27 12:00:00|726.99|716.89|729.25|719.15|729.25|719.15|725.93|715.83|519
1674821100000|2023-01-27 12:05:00|729.26|719.16|730.01|719.91|730.41|720.31|729.2|719.1|402
1674821400000|2023-01-27 12:10:00|730.02|719.92|730.24|720.14|730.34|720.24|729.01|718.91|473
1674821700000|2023-01-27 12:15:00|730.23|720.13|728.82|718.72|730.67|720.57|728.45|718.35|541
1674822000000|2023-01-27 12:20:00|728.88|718.78|728.44|718.34|729.33|719.23|727.75|717.65|613
1674822300000|2023-01-27 12:25:00|728.43|718.33|728.13|718.03|728.6|718.5|726.94|716.84|602
1674822600000|2023-01-27 12:30:00|727.89|717.79|730.15|720.05|730.2|720.1|727.43|717.33|580
1674822900000|2023-01-27 12:35:00|730.17|720.07|727.14|717.04|730.22|720.12|726.93|716.83|637
1674823200000|2023-01-27 12:40:00|727.13|717.03|727.92|717.82|728.07|717.97|726.41|716.31|425
1674823500000|2023-01-27 12:45:00|727.94|717.84|730.81|720.71|730.82|720.72|726.68|716.58|691
1674823800000|2023-01-27 12:50:00|730.76|720.66|730.64|720.54|731.46|721.36|729.96|719.86|621
1674824100000|2023-01-27 12:55:00|730.63|720.53|728.97|718.87|732.1|722|728.25|718.15|615
1674824400000|2023-01-27 13:00:00|728.98|718.88|727.75|717.65|729.4|719.3|727.27|717.17|666
1674824700000|2023-01-27 13:05:00|727.74|717.64|726.49|716.39|728.06|717.96|725.51|715.41|717
1674825000000|2023-01-27 13:10:00|726.48|716.38|724.45|714.35|726.8|716.7|724.41|714.31|551
1674825300000|2023-01-27 13:15:00|724.44|714.34|723.92|713.82|724.51|714.41|722.96|712.86|568
1674825600000|2023-01-27 13:20:00|723.91|713.81|720.81|710.71|724.23|714.13|720.22|710.12|691
1674825900000|2023-01-27 13:25:00|720.77|710.67|719.78|709.68|721.9|711.8|716.5|706.4|882
1674826200000|2023-01-27 13:30:00|719.58|709.48|726.82|716.72|728.46|718.36|718.06|707.96|1101
1674826500000|2023-01-27 13:35:00|726.83|716.73|728.1|718|728.39|718.29|725.37|715.27|868
1674826800000|2023-01-27 13:40:00|728.13|718.03|725.64|715.54|728.67|718.57|725.44|715.34|832
1674827100000|2023-01-27 13:45:00|725.65|715.55|721.12|711.02|726|715.9|720.84|710.74|891
1674827400000|2023-01-27 13:50:00|721.1|711|724.08|713.98|724.39|714.29|720.84|710.74|849
1674827700000|2023-01-27 13:55:00|724.09|713.99|725.1|715|725.24|715.14|723.63|713.53|626
1674828000000|2023-01-27 14:00:00|725.12|715.02|723.93|713.83|725.2|715.1|722.66|712.56|552
1674828300000|2023-01-27 14:05:00|723.94|713.84|724.26|714.16|724.77|714.67|723.73|713.63|493
1674828600000|2023-01-27 14:10:00|724.27|714.17|723.35|713.25|724.55|714.45|722.48|712.38|491
1674828900000|2023-01-27 14:15:00|723.41|713.31|719.25|709.15|723.51|713.41|718.83|708.73|660
1674829200000|2023-01-27 14:20:00|719.26|709.16|717.79|707.69|719.56|709.46|716.83|706.73|826
1674829500000|2023-01-27 14:25:00|717.92|707.82|716.54|706.44|717.97|707.87|715.69|705.59|825
1674829800000|2023-01-27 14:30:00|716.48|706.38|719.86|709.76|720.42|710.32|715.65|705.55|953
1674830100000|2023-01-27 14:35:00|719.8|709.7|721.02|710.92|721.34|711.24|719.07|708.97|892
1674830400000|2023-01-27 14:40:00|721.12|711.02|721.7|711.6|722.81|712.71|720.61|710.51|867
1674830700000|2023-01-27 14:45:00|721.81|711.71|725.64|715.54|726.19|716.09|721.74|711.64|833
1674831000000|2023-01-27 14:50:00|725.76|715.66|727.3|717.2|727.78|717.68|725.71|715.61|911
1674831300000|2023-01-27 14:55:00|727.31|717.21|723.88|713.78|727.38|717.28|722.49|712.39|869
1674831600000|2023-01-27 15:00:00|723.89|713.79|727.1|717|727.83|717.73|722.54|712.44|953
1674831900000|2023-01-27 15:05:00|727.11|717.01|728.86|718.76|730.15|720.05|726.53|716.43|873
1674832200000|2023-01-27 15:10:00|728.79|718.69|730.2|720.1|730.43|720.33|728.67|718.57|812
1674832500000|2023-01-27 15:15:00|730.36|720.26|729.01|718.91|731.12|721.02|728.07|717.97|846
1674832800000|2023-01-27 15:20:00|729.07|718.97|728.38|718.28|730.46|720.36|726.69|716.59|796
1674833100000|2023-01-27 15:25:00|728.39|718.29|730.13|720.03|730.16|720.06|727.94|717.84|686
1674833400000|2023-01-27 15:30:00|730.11|720.01|728.13|718.03|730.46|720.36|728.02|717.92|684
1674833700000|2023-01-27 15:35:00|728.11|718.01|730.78|720.68|730.97|720.87|727.92|717.82|729
1674834000000|2023-01-27 15:40:00|730.77|720.67|732.13|722.03|733.22|723.12|730.49|720.39|801
1674834300000|2023-01-27 15:45:00|732.15|722.05|727.36|717.26|732.66|722.56|726.88|716.78|967
1674834600000|2023-01-27 15:50:00|727.34|717.24|723.71|713.61|727.86|717.76|723.71|713.61|948
1674834900000|2023-01-27 15:55:00|723.72|713.62|724.62|714.52|726.12|716.02|722.87|712.77|882
1674835200000|2023-01-27 16:00:00|724.56|714.46|725.3|715.2|726.68|716.58|723.92|713.82|785
1674835500000|2023-01-27 16:05:00|725.31|715.21|726.34|716.24|726.83|716.73|724.6|714.5|784
1674835800000|2023-01-27 16:10:00|726.35|716.25|724.96|714.86|726.42|716.32|724.29|714.19|683
1674836100000|2023-01-27 16:15:00|724.98|714.88|728.5|718.4|728.54|718.44|724.97|714.87|753
1674836400000|2023-01-27 16:20:00|728.51|718.41|729.86|719.76|730.6|720.5|728.16|718.06|787
1674836700000|2023-01-27 16:25:00|729.85|719.75|730.52|720.42|731.18|721.08|729.25|719.15|694
1674837000000|2023-01-27 16:30:00|730.51|720.41|732.17|722.07|732.5|722.4|730.38|720.28|704
1674837300000|2023-01-27 16:35:00|732.19|722.09|729.58|719.48|732.35|722.25|729.48|719.38|646
1674837600000|2023-01-27 16:40:00|729.56|719.46|732.56|722.46|732.57|722.47|729.52|719.42|666
1674837900000|2023-01-27 16:45:00|732.55|722.45|731.6|721.5|734.19|724.09|731.32|721.22|712
1674838200000|2023-01-27 16:50:00|731.62|721.52|732.33|722.23|733.86|723.76|731.55|721.45|756
1674838500000|2023-01-27 16:55:00|732.32|722.22|733.93|723.83|734.46|724.36|732.28|722.18|754
1674838800000|2023-01-27 17:00:00|733.92|723.82|734.14|724.04|734.46|724.36|733.75|723.65|698
1674839100000|2023-01-27 17:05:00|734.15|724.05|733.26|723.16|734.46|724.36|732.14|722.04|773
1674839400000|2023-01-27 17:10:00|733.22|723.12|735.6|725.5|735.93|725.83|733.18|723.08|705
1674839700000|2023-01-27 17:15:00|735.61|725.51|737.44|727.34|737.87|727.77|735.61|725.51|757
1674840000000|2023-01-27 17:20:00|737.45|727.35|736.87|726.77|738.09|727.99|736.5|726.4|732
1674840300000|2023-01-27 17:25:00|736.86|726.76|734.2|724.1|736.92|726.82|733.63|723.53|693
1674840600000|2023-01-27 17:30:00|734.22|724.12|733.13|723.03|734.35|724.25|732.83|722.73|671
1674840900000|2023-01-27 17:35:00|733.14|723.04|736.44|726.34|736.51|726.41|733.14|723.04|603
1674841200000|2023-01-27 17:40:00|736.49|726.39|735.78|725.68|738.01|727.91|735.41|725.31|741
1674841500000|2023-01-27 17:45:00|735.82|725.72|737.39|727.29|737.54|727.44|735.26|725.16|532
1674841800000|2023-01-27 17:50:00|737.38|727.28|740.23|730.13|740.67|730.57|737.22|727.12|696
1674842100000|2023-01-27 17:55:00|740.22|730.12|740.04|729.94|740.7|730.6|739.21|729.11|683
1674842400000|2023-01-27 18:00:00|740.03|729.93|741.29|731.19|741.96|731.86|739.72|729.62|724
1674842700000|2023-01-27 18:05:00|741.3|731.2|742.28|732.18|742.28|732.18|740.83|730.73|462
1674843000000|2023-01-27 18:10:00|742.31|732.21|745.64|735.54|745.86|735.76|741.62|731.52|671
1674843300000|2023-01-27 18:15:00|745.63|735.53|746.78|736.68|747.42|737.32|742.06|731.96|809
1674843600000|2023-01-27 18:20:00|746.77|736.67|746.98|736.88|749.96|739.86|746.5|736.4|804
1674843900000|2023-01-27 18:25:00|746.95|736.85|745.15|735.05|746.98|736.88|744.41|734.31|691
1674844200000|2023-01-27 18:30:00|745.16|735.06|744.76|734.66|745.56|735.46|743.19|733.09|577
1674844500000|2023-01-27 18:35:00|744.77|734.67|745.8|735.7|745.81|735.71|743.5|733.4|628
1674844800000|2023-01-27 18:40:00|745.73|735.63|744.64|734.54|745.92|735.82|743.61|733.51|587
1674845100000|2023-01-27 18:45:00|744.62|734.52|746.01|735.91|746.07|735.97|743.9|733.8|583
1674845400000|2023-01-27 18:50:00|746.02|735.92|747.45|737.35|747.45|737.35|745.52|735.42|563
1674845700000|2023-01-27 18:55:00|747.47|737.37|749.15|739.05|749.57|739.47|747.44|737.34|600
1674846000000|2023-01-27 19:00:00|749.29|739.19|746.36|736.26|749.67|739.57|746.15|736.05|714
1674846300000|2023-01-27 19:05:00|746.3|736.2|745.61|735.51|747.37|737.27|745.41|735.31|642
1674846600000|2023-01-27 19:10:00|745.59|735.49|745.05|734.95|746.61|736.51|744.16|734.06|644
1674846900000|2023-01-27 19:15:00|745.09|734.99|745.11|735.01|746.27|736.17|744.69|734.59|585
1674847200000|2023-01-27 19:20:00|745.1|735|745.34|735.24|745.63|735.53|744.4|734.3|580
1674847500000|2023-01-27 19:25:00|745.38|735.28|744.41|734.31|745.6|735.5|744.16|734.06|521
1674847800000|2023-01-27 19:30:00|744.42|734.32|744.85|734.75|745.5|735.4|744.41|734.31|582
1674848100000|2023-01-27 19:35:00|744.86|734.76|746.49|736.39|746.71|736.61|744.79|734.69|519
1674848400000|2023-01-27 19:40:00|746.5|736.4|745.39|735.29|746.6|736.5|745.39|735.29|498
1674848700000|2023-01-27 19:45:00|745.38|735.28|745.4|735.3|746.35|736.25|745.09|734.99|605
1674849000000|2023-01-27 19:50:00|745.42|735.32|744.86|734.76|745.73|735.63|744.77|734.67|609
1674849300000|2023-01-27 19:55:00|744.84|734.74|745.44|735.34|745.78|735.68|744.65|734.55|635
1674849600000|2023-01-27 20:00:00|745.45|735.35|746.26|736.16|747.42|737.32|745.06|734.96|806
1674849900000|2023-01-27 20:05:00|746.3|736.2|747.81|737.71|750.16|740.06|746.29|736.19|917
1674850200000|2023-01-27 20:10:00|747.76|737.66|744.04|733.94|749.09|738.99|743.69|733.59|952
1674850500000|2023-01-27 20:15:00|744|733.9|747.88|737.78|747.91|737.81|742.96|732.86|931
1674850800000|2023-01-27 20:20:00|747.9|737.8|746.96|736.86|748.69|738.59|745.02|734.92|888
1674851100000|2023-01-27 20:25:00|746.98|736.88|746.78|736.68|747.47|737.37|745.18|735.08|760
1674851400000|2023-01-27 20:30:00|746.77|736.67|745.31|735.21|747.03|736.93|745.31|735.21|755
1674851700000|2023-01-27 20:35:00|745.33|735.23|744.38|734.28|745.45|735.35|744.18|734.08|778
1674852000000|2023-01-27 20:40:00|744.44|734.34|744.4|734.3|745.21|735.11|744.14|734.04|728
1674852300000|2023-01-27 20:45:00|744.41|734.31|749.15|739.05|749.28|739.18|742.84|732.74|911
1674852600000|2023-01-27 20:50:00|749.16|739.06|746.78|736.68|752.71|742.61|746.72|736.62|868
1674852900000|2023-01-27 20:55:00|746.82|736.72|746.42|736.32|748.68|738.58|744.06|733.96|965
1674853200000|2023-01-27 21:00:00|746.38|736.28|750.93|740.83|751.06|740.96|745.9|735.8|875
1674853500000|2023-01-27 21:05:00|750.92|740.82|753.99|743.89|754.37|744.27|750.92|740.82|747
1674853800000|2023-01-27 21:10:00|754.02|743.92|754.28|744.18|754.35|744.25|750.57|740.47|754
1674854100000|2023-01-27 21:15:00|754.29|744.19|751.43|741.33|754.38|744.28|750.59|740.49|816
1674854400000|2023-01-27 21:20:00|751.4|741.3|749.62|739.52|751.88|741.78|749.6|739.5|632
1674854700000|2023-01-27 21:25:00|749.61|739.51|751.7|741.6|751.79|741.69|748.48|738.38|606
1674855000000|2023-01-27 21:30:00|751.71|741.61|749.44|739.34|752.16|742.06|748.96|738.86|641
1674855300000|2023-01-27 21:35:00|749.43|739.33|749.4|739.3|750.39|740.29|747.91|737.81|755
1674855600000|2023-01-27 21:40:00|749.43|739.33|748.75|738.65|750.01|739.91|747.86|737.76|598
1674855900000|2023-01-27 21:45:00|748.76|738.66|746.95|736.85|749.12|739.02|745.92|735.82|768
1674856200000|2023-01-27 21:50:00|746.98|736.88|745.48|735.38|747.12|737.02|745.42|735.32|743
1674856500000|2023-01-27 21:55:00|745.47|735.37|745.57|735.47|746.38|736.28|745.17|735.07|487
1674892800000|2023-01-28 08:00:00|738.19|728.09|738.59|728.49|738.62|728.52|737.82|727.72|406
1674893100000|2023-01-28 08:05:00|738.6|728.5|739.24|729.14|739.59|729.49|738.55|728.45|374
1674893400000|2023-01-28 08:10:00|739.23|729.13|736.81|726.71|739.37|729.27|736.59|726.49|500
1674893700000|2023-01-28 08:15:00|736.79|726.69|736.32|726.22|736.79|726.69|735.17|725.07|546
1674894000000|2023-01-28 08:20:00|736.34|726.24|737.19|727.09|737.41|727.31|736.13|726.03|320
1674894300000|2023-01-28 08:25:00|737.18|727.08|735.96|725.86|737.38|727.28|735.57|725.47|465
1674894600000|2023-01-28 08:30:00|735.98|725.88|737.79|727.69|737.8|727.7|735.55|725.45|419
1674894900000|2023-01-28 08:35:00|737.8|727.7|739.22|729.12|739.22|729.12|737.72|727.62|341
1674895200000|2023-01-28 08:40:00|739.2|729.1|739.57|729.47|739.85|729.75|738.51|728.41|397
1674895500000|2023-01-28 08:45:00|739.54|729.44|740.16|730.06|740.18|730.08|739.08|728.98|385
1674895800000|2023-01-28 08:50:00|740.17|730.07|740.02|729.92|740.22|730.12|739.14|729.04|322
1674896100000|2023-01-28 08:55:00|740.04|729.94|737.99|727.89|740.04|729.94|737.36|727.26|478
1674896400000|2023-01-28 09:00:00|738|727.9|737.79|727.69|738.52|728.42|736.6|726.5|366
1674896700000|2023-01-28 09:05:00|737.75|727.65|739.32|729.22|739.34|729.24|737.69|727.59|485
1674897000000|2023-01-28 09:10:00|739.33|729.23|740.85|730.75|741.11|731.01|739.33|729.23|457
1674897300000|2023-01-28 09:15:00|740.83|730.73|742.83|732.73|742.9|732.8|737.58|727.48|586
1674897600000|2023-01-28 09:20:00|742.82|732.72|743.02|732.92|744.2|734.1|742.61|732.51|512
1674897900000|2023-01-28 09:25:00|743.13|733.03|742.07|731.97|743.15|733.05|741.37|731.27|420
1674898200000|2023-01-28 09:30:00|742.16|732.06|742.25|732.15|742.53|732.43|741.58|731.48|478
1674898500000|2023-01-28 09:35:00|742.24|732.14|741.51|731.41|742.24|732.14|740.81|730.71|343
1674898800000|2023-01-28 09:40:00|741.5|731.4|743.07|732.97|743.26|733.16|741.5|731.4|377
1674899100000|2023-01-28 09:45:00|743.08|732.98|742.64|732.54|743.09|732.99|741.96|731.86|410
1674899400000|2023-01-28 09:50:00|742.63|732.53|741.87|731.77|742.65|732.55|741.75|731.65|428
1674899700000|2023-01-28 09:55:00|741.88|731.78|741.46|731.36|742.14|732.04|740.94|730.84|377
1674900000000|2023-01-28 10:00:00|741.44|731.34|740.54|730.44|741.55|731.45|740.49|730.39|337
1674900300000|2023-01-28 10:05:00|740.58|730.48|743.25|733.15|743.27|733.17|740.3|730.2|410
1674900600000|2023-01-28 10:10:00|743.26|733.16|742.71|732.61|743.71|733.61|742.65|732.55|321
1674900900000|2023-01-28 10:15:00|742.72|732.62|740.86|730.76|742.81|732.71|740.76|730.66|355
1674901200000|2023-01-28 10:20:00|740.85|730.75|737.71|727.61|740.85|730.75|737.61|727.51|454
1674901500000|2023-01-28 10:25:00|737.63|727.53|739.14|729.04|739.87|729.77|737.31|727.21|508
1674901800000|2023-01-28 10:30:00|739.07|728.97|739.75|729.65|739.87|729.77|738.54|728.44|389
1674902100000|2023-01-28 10:35:00|739.74|729.64|740.48|730.38|740.49|730.39|738.54|728.44|411
1674902400000|2023-01-28 10:40:00|740.47|730.37|739.7|729.6|740.51|730.41|738.94|728.84|425
1674902700000|2023-01-28 10:45:00|739.67|729.57|737.37|727.27|739.75|729.65|737.29|727.19|428
1674903000000|2023-01-28 10:50:00|737.35|727.25|735.95|725.85|737.82|727.72|735.9|725.8|449
1674903300000|2023-01-28 10:55:00|735.94|725.84|735.61|725.51|736.98|726.88|735.34|725.24|592
1674903600000|2023-01-28 11:00:00|735.59|725.49|737.76|727.66|737.78|727.68|735.5|725.4|508
1674903900000|2023-01-28 11:05:00|737.77|727.67|735.05|724.95|737.77|727.67|734.67|724.57|577
1674904200000|2023-01-28 11:10:00|735.15|725.05|734.2|724.1|735.41|725.31|734.15|724.05|557
1674904500000|2023-01-28 11:15:00|734.21|724.11|734.89|724.79|735.81|725.71|734.08|723.98|436
1674904800000|2023-01-28 11:20:00|734.88|724.78|736.53|726.43|736.6|726.5|734.84|724.74|240
1674905100000|2023-01-28 11:25:00|736.52|726.42|736.35|726.25|736.99|726.89|736.15|726.05|268
1674905400000|2023-01-28 11:30:00|736.34|726.24|735.26|725.16|736.77|726.67|734.78|724.68|379
1674905700000|2023-01-28 11:35:00|735.25|725.15|734.47|724.37|735.54|725.44|734.22|724.12|255
1674906000000|2023-01-28 11:40:00|734.4|724.3|735.25|725.15|735.25|725.15|734.19|724.09|323
1674906300000|2023-01-28 11:45:00|735.24|725.14|734.94|724.84|735.51|725.41|734.94|724.84|399
1674906600000|2023-01-28 11:50:00|735.02|724.92|735.12|725.02|735.19|725.09|734.62|724.52|256
1674906900000|2023-01-28 11:55:00|735.18|725.08|735.63|725.53|735.85|725.75|734.79|724.69|201
1674907200000|2023-01-28 12:00:00|735.57|725.47|733.74|723.64|735.73|725.63|733.74|723.64|296
1674907500000|2023-01-28 12:05:00|733.75|723.65|732.69|722.59|733.75|723.65|731.3|721.2|508
1674907800000|2023-01-28 12:10:00|732.68|722.58|733.93|723.83|734.37|724.27|731.68|721.58|479
1674908100000|2023-01-28 12:15:00|733.97|723.87|731.14|721.04|734.05|723.95|728.12|718.02|542
1674908400000|2023-01-28 12:20:00|731.05|720.95|731.69|721.59|732.28|722.18|729.61|719.51|769
1674908700000|2023-01-28 12:25:00|731.71|721.61|732.93|722.83|733.06|722.96|730.44|720.34|512
1674909000000|2023-01-28 12:30:00|732.83|722.73|732.61|722.51|732.85|722.75|730.24|720.14|678
1674909300000|2023-01-28 12:35:00|732.6|722.5|733.06|722.96|734.31|724.21|732.58|722.48|572
1674909600000|2023-01-28 12:40:00|733.04|722.94|733.28|723.18|733.29|723.19|732.34|722.24|434
1674909900000|2023-01-28 12:45:00|733.27|723.17|733.57|723.47|734.74|724.64|733.24|723.14|425
1674910200000|2023-01-28 12:50:00|733.56|723.46|735.24|725.14|735.31|725.21|733.45|723.35|424
1674910500000|2023-01-28 12:55:00|735.23|725.13|734.05|723.95|735.36|725.26|733.91|723.81|368
1674910800000|2023-01-28 13:00:00|734.06|723.96|732.31|722.21|734.44|724.34|729.92|719.82|571
1674911100000|2023-01-28 13:05:00|732.32|722.22|728.75|718.65|732.46|722.36|726.37|716.27|926
1674911400000|2023-01-28 13:10:00|728.79|718.69|729.18|719.08|729.32|719.22|725.63|715.53|791
1674911700000|2023-01-28 13:15:00|729.14|719.04|725.66|715.56|729.14|719.04|724.85|714.75|823
1674912000000|2023-01-28 13:20:00|725.68|715.58|725.07|714.97|727.31|717.21|723.57|713.47|823
1674912300000|2023-01-28 13:25:00|725.06|714.96|727.11|717.01|727.2|717.1|723.23|713.13|719
1674912600000|2023-01-28 13:30:00|727.12|717.02|727.32|717.22|728.62|718.52|725.89|715.79|625
1674912900000|2023-01-28 13:35:00|727.53|717.43|727.12|717.02|728.3|718.2|725.93|715.83|479
1674913200000|2023-01-28 13:40:00|727.11|717.01|727.66|717.56|728.67|718.57|726.85|716.75|518
1674913500000|2023-01-28 13:45:00|727.69|717.59|729.02|718.92|729.12|719.02|726.89|716.79|384
1674913800000|2023-01-28 13:50:00|729.04|718.94|729.56|719.46|729.63|719.53|728.34|718.24|320
1674914100000|2023-01-28 13:55:00|729.55|719.45|728.73|718.63|729.66|719.56|728.55|718.45|372
1674914400000|2023-01-28 14:00:00|728.71|718.61|727.91|717.81|729.26|719.16|727.71|717.61|532
1674914700000|2023-01-28 14:05:00|728.11|718.01|726.81|716.71|728.38|718.28|726.48|716.38|416
1674915000000|2023-01-28 14:10:00|726.79|716.69|725.85|715.75|726.81|716.71|725.74|715.64|264
1674915300000|2023-01-28 14:15:00|725.86|715.76|725.3|715.2|726.3|716.2|723.87|713.77|413
1674915600000|2023-01-28 14:20:00|725.35|715.25|726.74|716.64|726.97|716.87|725.35|715.25|320
1674915900000|2023-01-28 14:25:00|726.75|716.65|727.68|717.58|727.84|717.74|726.73|716.63|427
1674916200000|2023-01-28 14:30:00|727.67|717.57|727.45|717.35|727.84|717.74|726.97|716.87|316
1674916500000|2023-01-28 14:35:00|727.46|717.36|726.6|716.5|727.48|717.38|725.76|715.66|252
1674916800000|2023-01-28 14:40:00|726.58|716.48|726.47|716.37|726.76|716.66|725.27|715.17|357
1674917100000|2023-01-28 14:45:00|726.45|716.35|724.81|714.71|727.12|717.02|724.79|714.69|415
1674917400000|2023-01-28 14:50:00|724.76|714.66|724.56|714.46|725.09|714.99|724.24|714.14|371
1674917700000|2023-01-28 14:55:00|724.44|714.34|723.77|713.67|724.56|714.46|723.67|713.57|371
1674918000000|2023-01-28 15:00:00|723.75|713.65|724.19|714.09|724.92|714.82|721.02|710.92|684
1674918300000|2023-01-28 15:05:00|724.23|714.13|725.85|715.75|725.89|715.79|724.23|714.13|400
1674918600000|2023-01-28 15:10:00|725.84|715.74|727.88|717.78|727.88|717.78|725.56|715.46|636
1674918900000|2023-01-28 15:15:00|727.87|717.77|728.36|718.26|728.4|718.3|727.19|717.09|442
1674919200000|2023-01-28 15:20:00|728.37|718.27|727.78|717.68|729.33|719.23|727.68|717.58|477
1674919500000|2023-01-28 15:25:00|727.77|717.67|726.72|716.62|727.94|717.84|726.45|716.35|450
1674919800000|2023-01-28 15:30:00|726.71|716.61|726.5|716.4|727.64|717.54|725.68|715.58|369
1674920100000|2023-01-28 15:35:00|726.52|716.42|728.72|718.62|728.91|718.81|726.51|716.41|385
1674920400000|2023-01-28 15:40:00|728.7|718.6|729.99|719.89|730|719.9|728.51|718.41|434
1674920700000|2023-01-28 15:45:00|730|719.9|729.28|719.18|730.09|719.99|728.57|718.47|508
1674921000000|2023-01-28 15:50:00|729.27|719.17|729.87|719.77|729.87|719.77|729.12|719.02|358
1674921300000|2023-01-28 15:55:00|729.83|719.73|729.63|719.53|730.21|720.11|728.92|718.82|493
1674921600000|2023-01-28 16:00:00|729.65|719.55|728.81|718.71|729.83|719.73|727.77|717.67|443
1674921900000|2023-01-28 16:05:00|728.82|718.72|731.16|721.06|731.17|721.07|728.66|718.56|454
1674922200000|2023-01-28 16:10:00|731.15|721.05|730.72|720.62|731.34|721.24|729.82|719.72|488
1674922500000|2023-01-28 16:15:00|730.74|720.64|731.67|721.57|731.83|721.73|730.56|720.46|342
1674922800000|2023-01-28 16:20:00|731.68|721.58|732.34|722.24|732.6|722.5|731.43|721.33|393
1674923100000|2023-01-28 16:25:00|732.33|722.23|730.67|720.57|732.33|722.23|730.67|720.57|416
1674923400000|2023-01-28 16:30:00|730.66|720.56|728.9|718.8|730.74|720.64|728.01|717.91|413
1674923700000|2023-01-28 16:35:00|728.91|718.81|730.48|720.38|730.51|720.41|728.37|718.27|324
1674924000000|2023-01-28 16:40:00|730.46|720.36|730.63|720.53|730.63|720.53|729.44|719.34|335
1674924300000|2023-01-28 16:45:00|730.64|720.54|729.58|719.48|732.28|722.18|729.19|719.09|503
1674924600000|2023-01-28 16:50:00|729.59|719.49|728.91|718.81|730.31|720.21|728.18|718.08|344
1674924900000|2023-01-28 16:55:00|728.9|718.8|731.35|721.25|731.42|721.32|728.82|718.72|290
1674925200000|2023-01-28 17:00:00|731.32|721.22|731.46|721.36|732.06|721.96|731.26|721.16|295
1674925500000|2023-01-28 17:05:00|731.45|721.35|728.83|718.73|731.74|721.64|728.75|718.65|439
1674925800000|2023-01-28 17:10:00|728.81|718.71|729.59|719.49|730.77|720.67|728.14|718.04|427
1674926100000|2023-01-28 17:15:00|729.57|719.47|726.84|716.74|730.01|719.91|726.84|716.74|443
1674926400000|2023-01-28 17:20:00|726.83|716.73|727.82|717.72|728.26|718.16|725.92|715.82|667
1674926700000|2023-01-28 17:25:00|727.78|717.68|728.71|718.61|728.97|718.87|727.7|717.6|478
1674927000000|2023-01-28 17:30:00|728.7|718.6|726.18|716.08|728.7|718.6|726.1|716|474
1674927300000|2023-01-28 17:35:00|726.19|716.09|726.82|716.72|726.98|716.88|725.68|715.58|513
1674927600000|2023-01-28 17:40:00|726.84|716.74|727.03|716.93|727.51|717.41|725.88|715.78|401
1674927900000|2023-01-28 17:45:00|727.07|716.97|727.38|717.28|727.58|717.48|726.62|716.52|375
1674928200000|2023-01-28 17:50:00|727.37|717.27|726.61|716.51|727.49|717.39|726.53|716.43|329
1674928500000|2023-01-28 17:55:00|726.62|716.52|726.34|716.24|726.79|716.69|726.33|716.23|314
1674928800000|2023-01-28 18:00:00|726.41|716.31|725.64|715.54|726.48|716.38|725.33|715.23|273
1674929100000|2023-01-28 18:05:00|725.65|715.55|724.82|714.72|726.19|716.09|724.51|714.41|383
1674929400000|2023-01-28 18:10:00|724.84|714.74|725.46|715.36|725.57|715.47|724.75|714.65|305
1674929700000|2023-01-28 18:15:00|725.47|715.37|726.46|716.36|726.5|716.4|725.26|715.16|267
1674930000000|2023-01-28 18:20:00|726.47|716.37|726.54|716.44|726.81|716.71|725.98|715.88|240
1674930300000|2023-01-28 18:25:00|726.55|716.45|726.76|716.66|726.89|716.79|726.45|716.35|187
1674930600000|2023-01-28 18:30:00|726.75|716.65|725.34|715.24|726.75|716.65|725.33|715.23|276
1674930900000|2023-01-28 18:35:00|725.33|715.23|724.76|714.66|725.33|715.23|724.01|713.91|367
1674931200000|2023-01-28 18:40:00|724.75|714.65|724.59|714.49|725.49|715.39|724.55|714.45|274
1674931500000|2023-01-28 18:45:00|724.58|714.48|725.84|715.74|726.3|716.2|724.53|714.43|284
1674931800000|2023-01-28 18:50:00|725.81|715.71|725.78|715.68|726.53|716.43|725.61|715.51|235
1674932100000|2023-01-28 18:55:00|725.77|715.67|726.87|716.77|727.56|717.46|725.77|715.67|301
1674932400000|2023-01-28 19:00:00|726.86|716.76|726.4|716.3|726.86|716.76|724.62|714.52|410
1674932700000|2023-01-28 19:05:00|726.39|716.29|727.61|717.51|727.72|717.62|726.1|716|318
1674933000000|2023-01-28 19:10:00|727.64|717.54|729.42|719.32|729.78|719.68|727.62|717.52|395
1674933300000|2023-01-28 19:15:00|729.4|719.3|728.14|718.04|729.52|719.42|727.64|717.54|223
1674933600000|2023-01-28 19:20:00|728.15|718.05|728.9|718.8|729.24|719.14|728.14|718.04|298
1674933900000|2023-01-28 19:25:00|728.89|718.79|729.21|719.11|729.24|719.14|727.71|717.61|324
1674934200000|2023-01-28 19:30:00|729.22|719.12|728.37|718.27|729.26|719.16|727.73|717.63|229
1674934500000|2023-01-28 19:35:00|728.34|718.24|728.75|718.65|728.82|718.72|728.24|718.14|167
1674934800000|2023-01-28 19:40:00|728.88|718.78|728.12|718.02|729.19|719.09|727.78|717.68|297
1674935100000|2023-01-28 19:45:00|728.13|718.03|729.16|719.06|729.16|719.06|727.86|717.76|238
1674935400000|2023-01-28 19:50:00|729.06|718.96|729.17|719.07|729.2|719.1|728.77|718.67|203
1674935700000|2023-01-28 19:55:00|729.21|719.11|729.61|719.51|729.75|719.65|728.6|718.5|264
1674936000000|2023-01-28 20:00:00|729.6|719.5|728.77|718.67|729.7|719.6|728.51|718.41|205
1674936300000|2023-01-28 20:05:00|728.76|718.66|727.89|717.79|728.76|718.66|727.54|717.44|201
1674936600000|2023-01-28 20:10:00|727.87|717.77|727.52|717.42|727.87|717.77|727.08|716.98|264
1674936900000|2023-01-28 20:15:00|727.51|717.41|727.51|717.41|727.56|717.46|726.95|716.85|250
1674937200000|2023-01-28 20:20:00|727.5|717.4|726.15|716.05|727.51|717.41|726.15|716.05|226
1674937500000|2023-01-28 20:25:00|726.14|716.04|725.19|715.09|726.44|716.34|725.08|714.98|381
1674937800000|2023-01-28 20:30:00|725.11|715.01|723.49|713.39|725.44|715.34|723.2|713.1|413
1674938100000|2023-01-28 20:35:00|723.46|713.36|721.04|710.94|723.46|713.36|719.25|709.15|590
1674938400000|2023-01-28 20:40:00|721.06|710.96|721.95|711.85|722.16|712.06|720.66|710.56|580
1674938700000|2023-01-28 20:45:00|721.83|711.73|721.7|711.6|722.03|711.93|719.76|709.66|489
1674939000000|2023-01-28 20:50:00|721.69|711.59|719.52|709.42|721.74|711.64|718.91|708.81|391
1674939300000|2023-01-28 20:55:00|719.51|709.41|718.66|708.56|719.88|709.78|717.56|707.46|673
1674939600000|2023-01-28 21:00:00|718.55|708.45|718.78|708.68|720.96|710.86|717.46|707.36|634
1674939900000|2023-01-28 21:05:00|718.77|708.67|720.81|710.71|721.59|711.49|718.65|708.55|598
1674940200000|2023-01-28 21:10:00|720.82|710.72|721.68|711.58|721.9|711.8|720.51|710.41|461
1674940500000|2023-01-28 21:15:00|721.7|711.6|721.64|711.54|722.09|711.99|720.99|710.89|395
1674940800000|2023-01-28 21:20:00|721.66|711.56|721.6|711.5|722.02|711.92|720.29|710.19|396
1674941100000|2023-01-28 21:25:00|721.61|711.51|720.6|710.5|721.61|711.51|719.93|709.83|327
1674941400000|2023-01-28 21:30:00|720.63|710.53|721.42|711.32|721.59|711.49|720.2|710.1|409
1674941700000|2023-01-28 21:35:00|721.43|711.33|721.73|711.63|721.81|711.71|720.73|710.63|313
1674942000000|2023-01-28 21:40:00|721.74|711.64|721.4|711.3|721.88|711.78|721.29|711.19|229
1674942300000|2023-01-28 21:45:00|721.38|711.28|721.98|711.88|722.28|712.18|720.85|710.75|365
1674942600000|2023-01-28 21:50:00|721.99|711.89|722.01|711.91|722.22|712.12|721.17|711.07|336
1674942900000|2023-01-28 21:55:00|721.97|711.87|722.32|712.22|722.62|712.52|721.54|711.44|349
1674943200000|2023-01-28 22:00:00|722.27|712.17|719.81|709.71|722.44|712.34|719.81|709.71|398
1674943500000|2023-01-28 22:05:00|719.82|709.72|720.69|710.59|720.74|710.64|719.64|709.54|220
1674943800000|2023-01-28 22:10:00|720.71|710.61|722.78|712.68|722.91|712.81|720.7|710.6|292
1674944100000|2023-01-28 22:15:00|722.8|712.7|722.86|712.76|723.27|713.17|722.68|712.58|350
1674944400000|2023-01-28 22:20:00|722.84|712.74|720.84|710.74|722.86|712.76|720.7|710.6|289
1674944700000|2023-01-28 22:25:00|720.83|710.73|721.68|711.58|722.02|711.92|720.68|710.58|228
1674945000000|2023-01-28 22:30:00|721.69|711.59|722.59|712.49|722.61|712.51|721.69|711.59|318
1674945300000|2023-01-28 22:35:00|722.62|712.52|720.32|710.22|722.75|712.65|720.27|710.17|245
1674945600000|2023-01-28 22:40:00|720.26|710.16|722.12|712.02|722.24|712.14|720.19|710.09|278
1674945900000|2023-01-28 22:45:00|722.05|711.95|723.02|712.92|723.07|712.97|722.05|711.95|161
1674946200000|2023-01-28 22:50:00|723.01|712.91|723.49|713.39|723.63|713.53|722.6|712.5|225
1674946500000|2023-01-28 22:55:00|723.5|713.4|721.52|711.42|723.73|713.63|721.5|711.4|266
1674946800000|2023-01-28 23:00:00|721.56|711.46|720.8|710.7|722.23|712.13|720.38|710.28|370
1674947100000|2023-01-28 23:05:00|720.75|710.65|721.36|711.26|722.86|712.76|720.64|710.54|384
1674947400000|2023-01-28 23:10:00|721.35|711.25|721.88|711.78|722.6|712.5|721.1|711|198
1674947700000|2023-01-28 23:15:00|721.87|711.77|723.43|713.33|723.71|713.61|721.85|711.75|323
1674948000000|2023-01-28 23:20:00|723.42|713.32|724.01|713.91|724.01|713.91|723.27|713.17|316
1674948300000|2023-01-28 23:25:00|723.99|713.89|725.86|715.76|726.75|716.65|723.73|713.63|272
1674948600000|2023-01-28 23:30:00|725.84|715.74|725.07|714.97|725.84|715.74|724.72|714.62|257
1674948900000|2023-01-28 23:35:00|725.08|714.98|725.4|715.3|725.7|715.6|723.82|713.72|327
1674949200000|2023-01-28 23:40:00|725.39|715.29|724.52|714.42|725.71|715.61|724.5|714.4|285
1674949500000|2023-01-28 23:45:00|724.51|714.41|725.11|715.01|725.29|715.19|723.61|713.51|238
1674949800000|2023-01-28 23:50:00|725.1|715|726.27|716.17|726.34|716.24|724.25|714.15|338
1674950100000|2023-01-28 23:55:00|726.29|716.19|726.29|716.19|727.13|717.03|725.65|715.55|401
1674950400000|2023-01-29 00:00:00|726.28|716.18|724.74|714.64|726.29|716.19|724.37|714.27|458
1674950700000|2023-01-29 00:05:00|724.73|714.63|726.28|716.18|726.8|716.7|723.84|713.74|541
1674951000000|2023-01-29 00:10:00|726.27|716.17|723.01|712.91|726.27|716.17|722.89|712.79|487
1674951300000|2023-01-29 00:15:00|723.02|712.92|720.3|710.2|723.66|713.56|719.93|709.83|676
1674951600000|2023-01-29 00:20:00|720.29|710.19|720.9|710.8|722.96|712.86|719.66|709.56|576
1674951900000|2023-01-29 00:25:00|720.91|710.81|723.19|713.09|723.2|713.1|720.6|710.5|459
1674952200000|2023-01-29 00:30:00|723.2|713.1|727.16|717.06|727.4|717.3|723.19|713.09|602
1674952500000|2023-01-29 00:35:00|727.17|717.07|730.94|720.84|731.36|721.26|726.88|716.78|808
1674952800000|2023-01-29 00:40:00|730.95|720.85|731.64|721.54|731.98|721.88|730.31|720.21|614
1674953100000|2023-01-29 00:45:00|731.65|721.55|733.64|723.54|733.84|723.74|730.5|720.4|468
1674953400000|2023-01-29 00:50:00|733.63|723.53|734.06|723.96|734.25|724.15|732.21|722.11|546
1674953700000|2023-01-29 00:55:00|734.05|723.95|733.49|723.39|734.18|724.08|732.43|722.33|452
1674954000000|2023-01-29 01:00:00|733.5|723.4|737.66|727.56|738.24|728.14|733.5|723.4|679
1674954300000|2023-01-29 01:05:00|737.74|727.64|737.85|727.75|740.5|730.4|737.11|727.01|886
1674954600000|2023-01-29 01:10:00|737.88|727.78|741.42|731.32|741.53|731.43|737.78|727.68|771
1674954900000|2023-01-29 01:15:00|741.44|731.34|743.68|733.58|746.11|736.01|739.91|729.81|926
1674955200000|2023-01-29 01:20:00|743.76|733.66|739.91|729.81|745.6|735.5|739.91|729.81|943
1674955500000|2023-01-29 01:25:00|739.9|729.8|741.74|731.64|743.02|732.92|739.89|729.79|740
1674955800000|2023-01-29 01:30:00|741.73|731.63|743.91|733.81|744.17|734.07|741.7|731.6|741
1674956100000|2023-01-29 01:35:00|743.93|733.83|743.9|733.8|744.61|734.51|742.62|732.52|643
1674956400000|2023-01-29 01:40:00|743.89|733.79|743.06|732.96|744.61|734.51|742.53|732.43|605
1674956700000|2023-01-29 01:45:00|743.07|732.97|744.8|734.7|745.8|735.7|743.05|732.95|541
1674957000000|2023-01-29 01:50:00|744.78|734.68|742.02|731.92|744.86|734.76|741.1|731|720
1674957300000|2023-01-29 01:55:00|742.04|731.94|741.19|731.09|743.05|732.95|741.1|731|675
1674957600000|2023-01-29 02:00:00|741.15|731.05|741.86|731.76|742.54|732.44|740.76|730.66|593
1674957900000|2023-01-29 02:05:00|741.85|731.75|735.18|725.08|741.85|731.75|733.59|723.49|899
1674958200000|2023-01-29 02:10:00|735.17|725.07|732.93|722.83|736.36|726.26|732.89|722.79|762
1674958500000|2023-01-29 02:15:00|732.89|722.79|736.13|726.03|736.46|726.36|732.88|722.78|711
1674958800000|2023-01-29 02:20:00|736.11|726.01|735.9|725.8|736.82|726.72|734.7|724.6|645
1674959100000|2023-01-29 02:25:00|735.91|725.81|736.18|726.08|736.79|726.69|735.89|725.79|554
1674959400000|2023-01-29 02:30:00|736.2|726.1|736.48|726.38|737.31|727.21|735.81|725.71|508
1674959700000|2023-01-29 02:35:00|736.5|726.4|736.86|726.76|737.08|726.98|735.43|725.33|446
1674960000000|2023-01-29 02:40:00|736.84|726.74|735.67|725.57|736.84|726.74|735.64|725.54|475
1674960300000|2023-01-29 02:45:00|735.66|725.56|736.26|726.16|736.66|726.56|735.52|725.42|450
1674960600000|2023-01-29 02:50:00|736.23|726.13|731.63|721.53|736.23|726.13|730.84|720.74|554
1674960900000|2023-01-29 02:55:00|731.64|721.54|733.17|723.07|733.35|723.25|731.21|721.11|522
1674961200000|2023-01-29 03:00:00|733.16|723.06|733.61|723.51|733.66|723.56|732.28|722.18|345
1674961500000|2023-01-29 03:05:00|733.62|723.52|733.55|723.45|733.78|723.68|732.81|722.71|323
1674961800000|2023-01-29 03:10:00|733.56|723.46|731.74|721.64|733.56|723.46|731.5|721.4|358
1674962100000|2023-01-29 03:15:00|731.75|721.65|733.19|723.09|733.19|723.09|730.84|720.74|381
1674962400000|2023-01-29 03:20:00|733.2|723.1|733.37|723.27|733.45|723.35|732.24|722.14|374
1674962700000|2023-01-29 03:25:00|733.39|723.29|733.3|723.2|734.07|723.97|733.18|723.08|332
1674963000000|2023-01-29 03:30:00|733.32|723.22|734.22|724.12|734.23|724.13|732.46|722.36|295
1674963300000|2023-01-29 03:35:00|734.24|724.14|733.37|723.27|734.54|724.44|733.34|723.24|246
1674963600000|2023-01-29 03:40:00|733.36|723.26|733.71|723.61|734.27|724.17|733.19|723.09|344
1674963900000|2023-01-29 03:45:00|733.69|723.59|734.4|724.3|734.59|724.49|733.68|723.58|390
1674964200000|2023-01-29 03:50:00|734.43|724.33|734.52|724.42|735.08|724.98|734.43|724.33|448
1674964500000|2023-01-29 03:55:00|734.51|724.41|735.72|725.62|735.72|725.62|734.5|724.4|407
1674964800000|2023-01-29 04:00:00|735.71|725.61|735.03|724.93|736.12|726.02|734.53|724.43|402
1674965100000|2023-01-29 04:05:00|735.04|724.94|735.04|724.94|735.04|724.94|734.39|724.29|316
1674965400000|2023-01-29 04:10:00|735.06|724.96|735.37|725.27|736.32|726.22|734.88|724.78|446
1674965700000|2023-01-29 04:15:00|735.34|725.24|735.05|724.95|736.16|726.06|734.59|724.49|410
1674966000000|2023-01-29 04:20:00|735.15|725.05|734.94|724.84|735.8|725.7|734.94|724.84|216
1674966300000|2023-01-29 04:25:00|734.96|724.86|734.97|724.87|735.79|725.69|734.44|724.34|336
1674966600000|2023-01-29 04:30:00|734.96|724.86|735.73|725.63|735.84|725.74|734.47|724.37|273
1674966900000|2023-01-29 04:35:00|735.76|725.66|734.68|724.58|735.8|725.7|734.67|724.57|252
1674967200000|2023-01-29 04:40:00|734.72|724.62|736.31|726.21|736.32|726.22|734.71|724.61|339
1674967500000|2023-01-29 04:45:00|736.3|726.2|738.1|728|738.12|728.02|736|725.9|356
1674967800000|2023-01-29 04:50:00|738.09|727.99|738.67|728.57|738.75|728.65|737.4|727.3|464
1674968100000|2023-01-29 04:55:00|738.72|728.62|739.73|729.63|740.09|729.99|738.63|728.53|414
1674968400000|2023-01-29 05:00:00|739.71|729.61|739.11|729.01|740.16|730.06|738.53|728.43|354
1674968700000|2023-01-29 05:05:00|739.13|729.03|739.75|729.65|740.09|729.99|738.66|728.56|279
1674969000000|2023-01-29 05:10:00|739.74|729.64|738.11|728.01|739.77|729.67|738.02|727.92|312
1674969300000|2023-01-29 05:15:00|738.09|727.99|739.05|728.95|739.06|728.96|737.65|727.55|322
1674969600000|2023-01-29 05:20:00|738.92|728.82|738.88|728.78|739.11|729.01|737.65|727.55|408
1674969900000|2023-01-29 05:25:00|738.89|728.79|740.93|730.83|741.08|730.98|738.48|728.38|261
1674970200000|2023-01-29 05:30:00|740.95|730.85|740.8|730.7|741.33|731.23|740.17|730.07|295
1674970500000|2023-01-29 05:35:00|740.82|730.72|741.56|731.46|741.59|731.49|740.42|730.32|284
1674970800000|2023-01-29 05:40:00|741.55|731.45|741.96|731.86|742.18|732.08|741.47|731.37|236
1674971100000|2023-01-29 05:45:00|741.95|731.85|740.62|730.52|742.05|731.95|739.76|729.66|312
1674971400000|2023-01-29 05:50:00|740.63|730.53|740.34|730.24|740.67|730.57|739.73|729.63|195
1674971700000|2023-01-29 05:55:00|740.37|730.27|740.06|729.96|740.73|730.63|739.29|729.19|294
1674972000000|2023-01-29 06:00:00|740.05|729.95|738.34|728.24|740.4|730.3|738.33|728.23|343
1674972300000|2023-01-29 06:05:00|738.35|728.25|737.64|727.54|738.89|728.79|737.61|727.51|247
1674972600000|2023-01-29 06:10:00|737.63|727.53|737.44|727.34|738.19|728.09|737.42|727.32|245
1674972900000|2023-01-29 06:15:00|737.45|727.35|737.71|727.61|738.3|728.2|737.37|727.27|293
1674973200000|2023-01-29 06:20:00|737.7|727.6|738.32|728.22|738.42|728.32|737.64|727.54|218
1674973500000|2023-01-29 06:25:00|738.33|728.23|737.53|727.43|738.34|728.24|737.26|727.16|268
1674973800000|2023-01-29 06:30:00|737.54|727.44|738.43|728.33|738.62|728.52|737.54|727.44|322
1674974100000|2023-01-29 06:35:00|738.45|728.35|739.64|729.54|740.26|730.16|738.08|727.98|383
1674974400000|2023-01-29 06:40:00|739.63|729.53|740.58|730.48|740.79|730.69|739.62|729.52|307
1674974700000|2023-01-29 06:45:00|740.57|730.47|738.64|728.54|740.77|730.67|738.64|728.54|268
1674975000000|2023-01-29 06:50:00|738.63|728.53|737.71|727.61|739.57|729.47|737.71|727.61|325
1674975300000|2023-01-29 06:55:00|737.7|727.6|737.63|727.53|738.19|728.09|737.5|727.4|177
1674975600000|2023-01-29 07:00:00|737.61|727.51|738.08|727.98|738.3|728.2|737.15|727.05|288
1674975900000|2023-01-29 07:05:00|738.07|727.97|738.79|728.69|739.37|729.27|737.82|727.72|303
1674976200000|2023-01-29 07:10:00|738.78|728.68|739.04|728.94|739.45|729.35|738.76|728.66|209
1674976500000|2023-01-29 07:15:00|739.05|728.95|737.76|727.66|739.38|729.28|737.49|727.39|279
1674976800000|2023-01-29 07:20:00|737.73|727.63|735.88|725.78|738.25|728.15|735.88|725.78|503
1674977100000|2023-01-29 07:25:00|735.89|725.79|734.41|724.31|736.46|726.36|734.4|724.3|403
1674977400000|2023-01-29 07:30:00|734.42|724.32|735.57|725.47|735.74|725.64|734.42|724.32|355
1674977700000|2023-01-29 07:35:00|735.55|725.45|736.6|726.5|736.64|726.54|735.45|725.35|270
1674978000000|2023-01-29 07:40:00|736.59|726.49|736.23|726.13|736.73|726.63|735.74|725.64|323
1674978300000|2023-01-29 07:45:00|736.22|726.12|737.45|727.35|737.72|727.62|736.18|726.08|272
1674978600000|2023-01-29 07:50:00|737.46|727.36|737.62|727.52|737.81|727.71|736.93|726.83|433
1674978900000|2023-01-29 07:55:00|737.63|727.53|737.19|727.09|737.73|727.63|737.13|727.03|308
1674979200000|2023-01-29 08:00:00|737.15|727.05|738.53|728.43|738.98|728.88|736.94|726.84|367
1674979500000|2023-01-29 08:05:00|738.52|728.42|737.61|727.51|739.04|728.94|737.59|727.49|368
1674979800000|2023-01-29 08:10:00|737.63|727.53|738.64|728.54|739.18|729.08|737.63|727.53|466
1674980100000|2023-01-29 08:15:00|738.61|728.51|739.35|729.25|739.39|729.29|738.6|728.5|306
1674980400000|2023-01-29 08:20:00|739.37|729.27|740.07|729.97|740.09|729.99|739.3|729.2|234
1674980700000|2023-01-29 08:25:00|740.05|729.95|738.39|728.29|740.05|729.95|738.35|728.25|373
1674981000000|2023-01-29 08:30:00|738.36|728.26|739.35|729.25|739.87|729.77|738.34|728.24|431
1674981300000|2023-01-29 08:35:00|739.36|729.26|739.43|729.33|739.69|729.59|739.12|729.02|385
1674981600000|2023-01-29 08:40:00|739.44|729.34|739.59|729.49|739.65|729.55|739.04|728.94|404
1674981900000|2023-01-29 08:45:00|739.61|729.51|739.42|729.32|740.3|730.2|739.42|729.32|334
1674982200000|2023-01-29 08:50:00|739.44|729.34|738.05|727.95|739.65|729.55|737.99|727.89|385
1674982500000|2023-01-29 08:55:00|738.07|727.97|738.28|728.18|738.66|728.56|737.64|727.54|413
1674982800000|2023-01-29 09:00:00|738.27|728.17|738.93|728.83|739.09|728.99|737.92|727.82|354
1674983100000|2023-01-29 09:05:00|738.98|728.88|739.89|729.79|739.89|729.79|738.92|728.82|174
1674983400000|2023-01-29 09:10:00|739.9|729.8|738.55|728.45|739.9|729.8|737.89|727.79|293
1674983700000|2023-01-29 09:15:00|738.54|728.44|739.75|729.65|740|729.9|738.54|728.44|381
1674984000000|2023-01-29 09:20:00|739.74|729.64|740.25|730.15|740.37|730.27|739.74|729.64|407
1674984300000|2023-01-29 09:25:00|740.27|730.17|740.65|730.55|741.04|730.94|740.23|730.13|421
1674984600000|2023-01-29 09:30:00|740.67|730.57|741.74|731.64|741.81|731.71|739.87|729.77|542
1674984900000|2023-01-29 09:35:00|741.72|731.62|742.13|732.03|742.43|732.33|741.47|731.37|548
1674985200000|2023-01-29 09:40:00|742.12|732.02|742.62|732.52|742.95|732.85|741.61|731.51|485
1674985500000|2023-01-29 09:45:00|742.6|732.5|742.38|732.28|742.82|732.72|741.24|731.14|498
1674985800000|2023-01-29 09:50:00|742.4|732.3|742.96|732.86|743.19|733.09|742.39|732.29|404
1674986100000|2023-01-29 09:55:00|742.95|732.85|743.43|733.33|743.43|733.33|742.46|732.36|406
1674986400000|2023-01-29 10:00:00|743.42|733.32|744.2|734.1|744.36|734.26|743.4|733.3|517
1674986700000|2023-01-29 10:05:00|744.15|734.05|745.29|735.19|745.58|735.48|744.13|734.03|657
1674987000000|2023-01-29 10:10:00|745.27|735.17|744.23|734.13|745.3|735.2|743.73|733.63|636
1674987300000|2023-01-29 10:15:00|744.22|734.12|745.1|735|745.36|735.26|744.02|733.92|567
1674987600000|2023-01-29 10:20:00|745.07|734.97|744.2|734.1|745.86|735.76|744.16|734.06|751
1674987900000|2023-01-29 10:25:00|744.21|734.11|744.43|734.33|744.43|734.33|743.13|733.03|534
1674988200000|2023-01-29 10:30:00|744.41|734.31|745.99|735.89|746.03|735.93|743.99|733.89|670
1674988500000|2023-01-29 10:35:00|746.02|735.92|746.93|736.83|747.76|737.66|746.02|735.92|629
1674988800000|2023-01-29 10:40:00|746.92|736.82|747.38|737.28|747.71|737.61|746.84|736.74|612
1674989100000|2023-01-29 10:45:00|747.4|737.3|746.81|736.71|747.67|737.57|746.58|736.48|545
1674989400000|2023-01-29 10:50:00|746.82|736.72|745.7|735.6|747.29|737.19|745.61|735.51|542
1674989700000|2023-01-29 10:55:00|745.69|735.59|747.05|736.95|747.18|737.08|745.55|735.45|522
1674990000000|2023-01-29 11:00:00|747.03|736.93|741.57|731.47|748.27|738.17|741.57|731.47|578
1674990300000|2023-01-29 11:05:00|741.53|731.43|742.53|732.43|743.09|732.99|739.77|729.67|928
1674990600000|2023-01-29 11:10:00|742.52|732.42|744.2|734.1|744.2|734.1|741.45|731.35|762
1674990900000|2023-01-29 11:15:00|744.21|734.11|744.47|734.37|744.59|734.49|743.77|733.67|565
1674991200000|2023-01-29 11:20:00|744.49|734.39|744.98|734.88|745.14|735.04|744.42|734.32|462
1674991500000|2023-01-29 11:25:00|745|734.9|744.47|734.37|745.31|735.21|744.1|734|551
1674991800000|2023-01-29 11:30:00|744.5|734.4|743.75|733.65|745.16|735.06|743.62|733.52|602
1674992100000|2023-01-29 11:35:00|743.74|733.64|744.23|734.13|744.67|734.57|743.74|733.64|551
1674992400000|2023-01-29 11:40:00|744.22|734.12|743.42|733.32|744.35|734.25|743.2|733.1|475
1674992700000|2023-01-29 11:45:00|743.52|733.42|743.75|733.65|744.17|734.07|742.93|732.83|581
1674993000000|2023-01-29 11:50:00|743.76|733.66|743.41|733.31|743.8|733.7|742.8|732.7|592
1674993300000|2023-01-29 11:55:00|743.4|733.3|744.1|734|744.11|734.01|743.36|733.26|568
1674993600000|2023-01-29 12:00:00|744|733.9|743.7|733.6|744.44|734.34|743.7|733.6|515
1674993900000|2023-01-29 12:05:00|743.67|733.57|742.53|732.43|744.13|734.03|742.36|732.26|415
1674994200000|2023-01-29 12:10:00|742.5|732.4|741.3|731.2|742.72|732.62|741.3|731.2|412
1674994500000|2023-01-29 12:15:00|741.29|731.19|740.34|730.24|741.38|731.28|738.94|728.84|469
1674994800000|2023-01-29 12:20:00|740.35|730.25|739.99|729.89|740.76|730.66|738.79|728.69|467
1674995100000|2023-01-29 12:25:00|740.03|729.93|739.8|729.7|740.05|729.95|738.23|728.13|426
1674995400000|2023-01-29 12:30:00|739.81|729.71|739.16|729.06|739.96|729.86|739.09|728.99|385
1674995700000|2023-01-29 12:35:00|739.15|729.05|737.59|727.49|739.33|729.23|737.59|727.49|494
1674996000000|2023-01-29 12:40:00|737.6|727.5|739.79|729.69|739.87|729.77|737.6|727.5|515
1674996300000|2023-01-29 12:45:00|739.78|729.68|742.12|732.02|742.23|732.13|739.64|729.54|622
1674996600000|2023-01-29 12:50:00|742.11|732.01|741.32|731.22|742.3|732.2|741.17|731.07|570
1674996900000|2023-01-29 12:55:00|741.31|731.21|741.85|731.75|742.61|732.51|741.3|731.2|412
1674997200000|2023-01-29 13:00:00|741.86|731.76|741.96|731.86|742.11|732.01|740.65|730.55|388
1674997500000|2023-01-29 13:05:00|741.95|731.85|743.1|733|743.12|733.02|741.87|731.77|562
1674997800000|2023-01-29 13:10:00|743.13|733.03|740.3|730.2|744.57|734.47|740.3|730.2|767
1674998100000|2023-01-29 13:15:00|740.29|730.19|739.45|729.35|741.92|731.82|739.2|729.1|655
1674998400000|2023-01-29 13:20:00|739.5|729.4|739.46|729.36|739.89|729.79|738.77|728.67|529
1674998700000|2023-01-29 13:25:00|739.48|729.38|740.58|730.48|741.25|731.15|739.42|729.32|431
1674999000000|2023-01-29 13:30:00|740.57|730.47|740.41|730.31|740.89|730.79|739.01|728.91|512
1674999300000|2023-01-29 13:35:00|740.4|730.3|740.38|730.28|740.7|730.6|739.87|729.77|483
1674999600000|2023-01-29 13:40:00|740.4|730.3|739.69|729.59|740.46|730.36|739|728.9|530
1674999900000|2023-01-29 13:45:00|739.67|729.57|740.05|729.95|740.69|730.59|739.3|729.2|644
1675000200000|2023-01-29 13:50:00|740.04|729.94|740.05|729.95|740.5|730.4|739.45|729.35|617
1675000500000|2023-01-29 13:55:00|740.04|729.94|739.84|729.74|740.48|730.38|739.43|729.33|532
1675000800000|2023-01-29 14:00:00|739.83|729.73|740.57|730.47|740.57|730.47|739.53|729.43|353
1675001100000|2023-01-29 14:05:00|740.56|730.46|743.4|733.3|743.51|733.41|740.42|730.32|540
1675001400000|2023-01-29 14:10:00|743.42|733.32|742.47|732.37|743.45|733.35|741.2|731.1|510
1675001700000|2023-01-29 14:15:00|742.48|732.38|740.53|730.43|743.21|733.11|740.53|730.43|530
1675002000000|2023-01-29 14:20:00|740.56|730.46|740.32|730.22|740.67|730.57|739.25|729.15|693
1675002300000|2023-01-29 14:25:00|740.33|730.23|740.06|729.96|740.45|730.35|739.36|729.26|559
1675002600000|2023-01-29 14:30:00|740.12|730.02|740.81|730.71|740.85|730.75|739.34|729.24|415
1675002900000|2023-01-29 14:35:00|740.78|730.68|740.65|730.55|741.05|730.95|740.29|730.19|289
1675003200000|2023-01-29 14:40:00|740.64|730.54|742.51|732.41|742.53|732.43|740.25|730.15|366
1675003500000|2023-01-29 14:45:00|742.54|732.44|742.69|732.59|744.06|733.96|741.95|731.85|508
1675003800000|2023-01-29 14:50:00|742.7|732.6|744.37|734.27|744.55|734.45|742.6|732.5|464
1675004100000|2023-01-29 14:55:00|744.38|734.28|744.45|734.35|744.86|734.76|744.1|734|412
1675004400000|2023-01-29 15:00:00|744.43|734.33|743.67|733.57|745.06|734.96|742.87|732.77|526
1675004700000|2023-01-29 15:05:00|743.68|733.58|744.45|734.35|744.91|734.81|743.35|733.25|356
1675005000000|2023-01-29 15:10:00|744.48|734.38|742.75|732.65|744.53|734.43|742.71|732.61|469
1675005300000|2023-01-29 15:15:00|742.76|732.66|742.01|731.91|743.16|733.06|741.16|731.06|643
1675005600000|2023-01-29 15:20:00|742|731.9|741.49|731.39|742.36|732.26|741.31|731.21|407
1675005900000|2023-01-29 15:25:00|741.48|731.38|741.27|731.17|742.16|732.06|741.26|731.16|494
1675006200000|2023-01-29 15:30:00|741.29|731.19|742.62|732.52|742.63|732.53|740.61|730.51|433
1675006500000|2023-01-29 15:35:00|742.6|732.5|741.59|731.49|742.63|732.53|741.57|731.47|371
1675006800000|2023-01-29 15:40:00|741.58|731.48|743.52|733.42|743.55|733.45|741.56|731.46|280
1675007100000|2023-01-29 15:45:00|743.51|733.41|742.16|732.06|743.65|733.55|742.07|731.97|370
1675007400000|2023-01-29 15:50:00|742.15|732.05|741.79|731.69|742.45|732.35|741.55|731.45|355
1675007700000|2023-01-29 15:55:00|741.78|731.68|740.5|730.4|741.8|731.7|740.49|730.39|415
1675008000000|2023-01-29 16:00:00|740.51|730.41|740.81|730.71|741.55|731.45|740.51|730.41|457
1675008300000|2023-01-29 16:05:00|740.82|730.72|736.69|726.59|740.96|730.86|736.12|726.02|652
1675008600000|2023-01-29 16:10:00|736.7|726.6|736.65|726.55|737.14|727.04|735.26|725.16|550
1675008900000|2023-01-29 16:15:00|736.66|726.56|738.34|728.24|738.34|728.24|736.66|726.56|524
1675009200000|2023-01-29 16:20:00|738.33|728.23|737.73|727.63|738.79|728.69|737.41|727.31|431
1675009500000|2023-01-29 16:25:00|737.75|727.65|736.83|726.73|738.1|728|736.78|726.68|390
1675009800000|2023-01-29 16:30:00|736.82|726.72|733.92|723.82|737.11|727.01|731.84|721.74|745
1675010100000|2023-01-29 16:35:00|733.94|723.84|734.34|724.24|734.72|724.62|732.84|722.74|474
1675010400000|2023-01-29 16:40:00|734.33|724.23|735.89|725.79|736.19|726.09|734.2|724.1|546
1675010700000|2023-01-29 16:45:00|735.8|725.7|735.57|725.47|737.67|727.57|735.28|725.18|734
1675011000000|2023-01-29 16:50:00|735.59|725.49|736|725.9|736.83|726.73|735.55|725.45|569
1675011300000|2023-01-29 16:55:00|735.99|725.89|735.25|725.15|736.39|726.29|735.18|725.08|476
1675011600000|2023-01-29 17:00:00|735.26|725.16|736.77|726.67|736.77|726.67|734.13|724.03|660
1675011900000|2023-01-29 17:05:00|736.76|726.66|746.32|736.22|746.32|736.22|736.71|726.61|807
1675012200000|2023-01-29 17:10:00|746.34|736.24|748.91|738.81|756.26|746.16|745.54|735.44|898
1675012500000|2023-01-29 17:15:00|748.99|738.89|740.36|730.26|749.93|739.83|738.34|728.24|946
1675012800000|2023-01-29 17:20:00|740.34|730.24|742.94|732.84|744.58|734.48|737.9|727.8|835
1675013100000|2023-01-29 17:25:00|742.92|732.82|741.65|731.55|743.12|733.02|740.68|730.58|791
1675013400000|2023-01-29 17:30:00|741.64|731.54|741.06|730.96|742.38|732.28|740.8|730.7|635
1675013700000|2023-01-29 17:35:00|740.97|730.87|740.09|729.99|741.79|731.69|739.69|729.59|554
1675014000000|2023-01-29 17:40:00|740.07|729.97|740.69|730.59|741.25|731.15|739.56|729.46|562
1675014300000|2023-01-29 17:45:00|740.7|730.6|742.3|732.2|742.39|732.29|739.6|729.5|687
1675014600000|2023-01-29 17:50:00|742.29|732.19|738.77|728.67|742.42|732.32|738.74|728.64|638
1675014900000|2023-01-29 17:55:00|738.76|728.66|738.54|728.44|739.77|729.67|738.4|728.3|450
1675015200000|2023-01-29 18:00:00|738.52|728.42|738.01|727.91|738.64|728.54|737.1|727|435
1675015500000|2023-01-29 18:05:00|738|727.9|737.04|726.94|738.8|728.7|736.88|726.78|546
1675015800000|2023-01-29 18:10:00|737.05|726.95|737.3|727.2|737.54|727.44|736.67|726.57|444
1675016100000|2023-01-29 18:15:00|737.29|727.19|738.34|728.24|738.47|728.37|737.02|726.92|346
1675016400000|2023-01-29 18:20:00|738.42|728.32|738.63|728.53|738.96|728.86|738.35|728.25|282
1675016700000|2023-01-29 18:25:00|738.6|728.5|739.34|729.24|739.92|729.82|738.6|728.5|338
1675017000000|2023-01-29 18:30:00|739.33|729.23|737.38|727.28|739.75|729.65|736.68|726.58|631
1675017300000|2023-01-29 18:35:00|737.41|727.31|739.22|729.12|739.76|729.66|737.09|726.99|673
1675017600000|2023-01-29 18:40:00|739.2|729.1|740.82|730.72|741.12|731.02|738.61|728.51|659
1675017900000|2023-01-29 18:45:00|740.84|730.74|742.36|732.26|742.38|732.28|740.57|730.47|496
1675018200000|2023-01-29 18:50:00|742.37|732.27|741.36|731.26|742.75|732.65|741.04|730.94|652
1675018500000|2023-01-29 18:55:00|741.37|731.27|741.25|731.15|743.11|733.01|740.84|730.74|595
1675018800000|2023-01-29 19:00:00|741.23|731.13|741.23|731.13|741.34|731.24|739.84|729.74|411
1675019100000|2023-01-29 19:05:00|741.15|731.05|745.73|735.63|745.81|735.71|741.06|730.96|596
1675019400000|2023-01-29 19:10:00|745.76|735.66|746.78|736.68|746.82|736.72|745.19|735.09|584
1675019700000|2023-01-29 19:15:00|746.71|736.61|746.61|736.51|747.65|737.55|745.67|735.57|726
1675020000000|2023-01-29 19:20:00|746.6|736.5|746.54|736.44|747.34|737.24|744.78|734.68|662
1675020300000|2023-01-29 19:25:00|746.56|736.46|747.39|737.29|747.55|737.45|745.75|735.65|630
1675020600000|2023-01-29 19:30:00|747.41|737.31|750.17|740.07|750.72|740.62|747.25|737.15|728
1675020900000|2023-01-29 19:35:00|750.18|740.08|748.63|738.53|751.46|741.36|746.17|736.07|756
1675021200000|2023-01-29 19:40:00|748.62|738.52|750.06|739.96|750.23|740.13|748.17|738.07|535
1675021500000|2023-01-29 19:45:00|750.05|739.95|750.18|740.08|750.64|740.54|748.23|738.13|616
1675021800000|2023-01-29 19:50:00|750.22|740.12|748.88|738.78|750.5|740.4|748.79|738.69|626
1675022100000|2023-01-29 19:55:00|748.89|738.79|750.12|740.02|750.13|740.03|748.84|738.74|409
1675022400000|2023-01-29 20:00:00|750.15|740.05|745.89|735.79|750.17|740.07|743|732.9|766
1675022700000|2023-01-29 20:05:00|745.91|735.81|748.33|738.23|748.44|738.34|745.88|735.78|533
1675023000000|2023-01-29 20:10:00|748.32|738.22|746.43|736.33|749.3|739.2|746.43|736.33|600
1675023300000|2023-01-29 20:15:00|746.46|736.36|746.69|736.59|747.88|737.78|746.46|736.36|495
1675023600000|2023-01-29 20:20:00|746.7|736.6|746.19|736.09|746.74|736.64|744.24|734.14|581
1675023900000|2023-01-29 20:25:00|746.08|735.98|747.32|737.22|747.32|737.22|746.04|735.94|389
1675024200000|2023-01-29 20:30:00|747.29|737.19|748.4|738.3|748.69|738.59|747.21|737.11|403
1675024500000|2023-01-29 20:35:00|748.41|738.31|749.02|737.42|749.86|738.79|748.36|736.76|345
1675024800000|2023-01-29 20:40:00|749.01|737.41|746.93|735.33|749.02|737.42|746.88|735.28|352
1675025100000|2023-01-29 20:45:00|746.9|735.3|745.54|733.94|747.48|735.88|745.08|733.48|628
1675025400000|2023-01-29 20:50:00|745.53|733.93|744.58|732.98|746.38|734.78|743.31|731.71|603
1675025700000|2023-01-29 20:55:00|744.54|732.94|744.51|732.91|745.21|733.61|743.86|732.26|586
1675026000000|2023-01-29 21:00:00|744.45|732.85|742.28|730.68|745.48|733.88|742.21|730.61|601
1675026300000|2023-01-29 21:05:00|742.29|730.69|743.3|731.7|743.38|731.78|742.29|730.69|310
1675026600000|2023-01-29 21:10:00|743.24|731.64|744.08|732.48|744.78|733.18|742.95|731.35|502
1675026900000|2023-01-29 21:15:00|744.09|732.49|743.37|731.77|744.76|733.16|743.37|731.77|415
1675027200000|2023-01-29 21:20:00|743.42|731.82|744.71|733.11|744.8|733.2|743.39|731.79|426
1675027500000|2023-01-29 21:25:00|744.73|733.13|745.4|733.8|745.9|734.3|743.92|732.32|492
1675027800000|2023-01-29 21:30:00|745.43|733.83|746.49|734.89|746.83|735.23|745.4|733.8|475
1675028100000|2023-01-29 21:35:00|746.45|734.85|746.27|734.67|746.82|735.22|746|734.4|453
1675028400000|2023-01-29 21:40:00|746.3|734.7|747.36|735.76|747.37|735.77|746.2|734.6|390
1675028700000|2023-01-29 21:45:00|747.37|735.77|746.58|734.98|747.81|736.21|746.4|734.8|340
1675029000000|2023-01-29 21:50:00|746.47|734.87|746.81|735.21|747.25|735.65|746.27|734.67|378
1675029300000|2023-01-29 21:55:00|746.8|735.2|746.37|734.77|747.23|735.63|745.97|734.37|378
1675029600000|2023-01-29 22:00:00|746.4|734.8|746.58|734.98|747.07|735.47|745.91|734.31|369
1675029900000|2023-01-29 22:05:00|746.51|734.91|745.97|735.87|747.02|736.18|745.95|734.91|290
1675030200000|2023-01-29 22:10:00|745.96|735.86|745.7|735.6|746.5|736.4|745.67|735.57|352
1675030500000|2023-01-29 22:15:00|745.74|735.64|745.61|735.51|746.44|736.34|745.4|735.3|323
1675030800000|2023-01-29 22:20:00|745.58|735.48|745.45|735.35|746.3|736.2|745.36|735.26|261
1675031100000|2023-01-29 22:25:00|745.44|735.34|745|734.9|745.48|735.38|744.19|734.09|273
1675031400000|2023-01-29 22:30:00|744.98|734.88|744.56|734.46|744.98|734.88|744.55|734.45|132
1675031700000|2023-01-29 22:35:00|744.49|734.39|745.35|735.25|745.36|735.26|744.01|733.91|297
1675032000000|2023-01-29 22:40:00|745.3|735.2|743.45|733.35|745.74|735.64|743.45|733.35|279
1675032300000|2023-01-29 22:45:00|743.52|733.42|742.7|732.6|744.02|733.92|742.69|732.59|306
1675032600000|2023-01-29 22:50:00|742.69|732.59|740.37|730.27|742.79|732.69|740.3|730.2|334
1675032900000|2023-01-29 22:55:00|740.34|730.24|741.62|731.52|741.73|731.63|740.31|730.21|303
1675033200000|2023-01-29 23:00:00|741.63|731.53|743.97|733.87|744.57|734.47|741.48|731.38|677
1675033500000|2023-01-29 23:05:00|743.98|733.88|746.01|735.91|746.34|736.24|742.48|732.38|607
1675033800000|2023-01-29 23:10:00|745.99|735.89|747.3|737.2|747.58|737.48|745.54|735.44|529
1675034100000|2023-01-29 23:15:00|747.31|737.21|747.12|737.02|748.65|738.55|746.5|736.4|626
1675034400000|2023-01-29 23:20:00|747.1|737|744.48|734.38|747.13|737.03|744.48|734.38|603
1675034700000|2023-01-29 23:25:00|744.31|734.21|742.72|732.62|744.77|734.67|742.7|732.6|554
1675035000000|2023-01-29 23:30:00|742.71|732.61|743.09|732.99|743.23|733.13|741.01|730.91|614
1675035300000|2023-01-29 23:35:00|743.12|733.02|744|733.9|744.02|733.92|741.83|731.73|539
1675035600000|2023-01-29 23:40:00|744.04|733.94|743.52|733.42|744.28|734.18|742.85|732.75|436
1675035900000|2023-01-29 23:45:00|743.54|733.44|742.72|732.62|744.08|733.98|742.6|732.5|343
1675036200000|2023-01-29 23:50:00|742.71|732.61|744.46|734.36|744.46|734.36|742.71|732.61|467
1675036500000|2023-01-29 23:55:00|744.48|734.38|742.19|732.09|744.48|734.38|742.03|731.93|539
1675036800000|2023-01-30 00:00:00|742.16|732.06|744.17|734.07|744.74|734.64|741.78|731.68|782
1675037100000|2023-01-30 00:05:00|744.21|734.11|744.67|734.57|746.2|736.1|743.23|733.13|806
1675037400000|2023-01-30 00:10:00|744.65|734.55|744.28|734.18|745.32|735.22|743.45|733.35|694
1675037700000|2023-01-30 00:15:00|744.32|734.22|741.14|731.04|745.17|735.07|740.15|730.05|738
1675038000000|2023-01-30 00:20:00|741.16|731.06|740.7|730.6|742.85|732.75|740|729.9|742
1675038300000|2023-01-30 00:25:00|740.69|730.59|741.8|731.7|741.82|731.72|740.29|730.19|567
1675038600000|2023-01-30 00:30:00|741.76|731.66|744.34|734.24|744.37|734.27|740.46|730.36|552
1675038900000|2023-01-30 00:35:00|744.35|734.25|745.48|735.38|746.18|736.08|743.89|733.79|430
1675039200000|2023-01-30 00:40:00|745.47|735.37|745.63|735.53|745.87|735.77|744.13|734.03|560
1675039500000|2023-01-30 00:45:00|745.59|735.49|746.49|736.39|747.12|737.02|744.62|734.52|533
1675039800000|2023-01-30 00:50:00|746.47|736.37|746.26|736.16|746.8|736.7|745.34|735.24|541
1675040100000|2023-01-30 00:55:00|746.29|736.19|746.97|736.87|747|736.9|745.38|735.28|467
1675040400000|2023-01-30 01:00:00|746.96|736.86|747.36|737.26|748.72|738.62|746.37|736.27|550
1675040700000|2023-01-30 01:05:00|747.34|737.24|744.94|734.84|747.52|737.42|744.77|734.67|651
1675041000000|2023-01-30 01:10:00|744.92|734.82|742.2|732.1|744.98|734.88|742.12|732.02|626
1675041300000|2023-01-30 01:15:00|742.19|732.09|738.79|728.69|742.59|732.49|738.53|728.43|819
1675041600000|2023-01-30 01:20:00|738.8|728.7|737.17|727.07|738.8|728.7|735.78|725.68|773
1675041900000|2023-01-30 01:25:00|737.18|727.08|740.21|730.11|740.36|730.26|737.14|727.04|593
1675042200000|2023-01-30 01:30:00|740.23|730.13|739.13|729.03|740.37|730.27|738.97|728.87|513
1675042500000|2023-01-30 01:35:00|739.14|729.04|737.97|727.87|739.21|729.11|736.93|726.83|599
1675042800000|2023-01-30 01:40:00|737.95|727.85|739.86|729.76|739.96|729.86|737.55|727.45|508
1675043100000|2023-01-30 01:45:00|739.69|729.59|737.46|727.36|739.69|729.59|737.2|727.1|449
1675043400000|2023-01-30 01:50:00|737.51|727.41|738.53|728.43|738.69|728.59|737.43|727.33|471
1675043700000|2023-01-30 01:55:00|738.54|728.44|737.6|727.5|738.81|728.71|737.16|727.06|419
1675044000000|2023-01-30 02:00:00|737.61|727.51|735|724.9|738.2|728.1|734.86|724.76|584
1675044300000|2023-01-30 02:05:00|734.96|724.86|733.33|723.23|735.27|725.17|732.77|722.67|625
1675044600000|2023-01-30 02:10:00|733.22|723.12|731.96|721.86|733.94|723.84|731.03|720.93|742
1675044900000|2023-01-30 02:15:00|731.95|721.85|732.1|722|734.03|723.93|731.84|721.74|594
1675045200000|2023-01-30 02:20:00|732.11|722.01|734.74|724.64|734.97|724.87|732.06|721.96|561
1675045500000|2023-01-30 02:25:00|734.75|724.65|734.69|724.59|735|724.9|734.05|723.95|526
1675045800000|2023-01-30 02:30:00|734.7|724.6|735.65|725.55|736.09|725.99|734.24|724.14|526
1675046100000|2023-01-30 02:35:00|735.63|725.53|734.68|724.58|735.77|725.67|734.14|724.04|448
1675046400000|2023-01-30 02:40:00|734.65|724.55|735.28|725.18|735.34|725.24|734.01|723.91|527
1675046700000|2023-01-30 02:45:00|735.26|725.16|735.24|725.14|735.57|725.47|733.51|723.41|488
1675047000000|2023-01-30 02:50:00|735.26|725.16|735.61|725.51|735.61|725.51|734.01|723.91|354
1675047300000|2023-01-30 02:55:00|735.6|725.5|735.22|725.12|735.75|725.65|734.88|724.78|336
1675047600000|2023-01-30 03:00:00|735.3|725.2|735.23|725.13|736.5|726.4|734.94|724.84|502
1675047900000|2023-01-30 03:05:00|735.2|725.1|734.98|724.88|735.75|725.65|734.89|724.79|351
1675048200000|2023-01-30 03:10:00|734.97|724.87|737.09|726.99|737.14|727.04|734.93|724.83|405
1675048500000|2023-01-30 03:15:00|737.03|726.93|736.91|726.81|737.44|727.34|736.44|726.34|403
1675048800000|2023-01-30 03:20:00|736.92|726.82|736.68|726.58|737.36|727.26|736.56|726.46|391
1675049100000|2023-01-30 03:25:00|736.66|726.56|735.68|725.58|737.15|727.05|735.42|725.32|390
1675049400000|2023-01-30 03:30:00|735.66|725.56|736.65|726.55|736.94|726.84|735.15|725.05|369
1675049700000|2023-01-30 03:35:00|736.63|726.53|737.48|727.38|737.9|727.8|736.63|726.53|421
1675050000000|2023-01-30 03:40:00|737.57|727.47|737.63|727.53|737.83|727.73|737.29|727.19|288
1675050300000|2023-01-30 03:45:00|737.62|727.52|737.33|727.23|737.74|727.64|736.18|726.08|389
1675050600000|2023-01-30 03:50:00|737.34|727.24|736.64|726.54|737.74|727.64|736.38|726.28|441
1675050900000|2023-01-30 03:55:00|736.65|726.55|737.48|727.38|737.73|727.63|736.48|726.38|381
1675051200000|2023-01-30 04:00:00|737.5|727.4|738.31|728.21|738.71|728.61|737.5|727.4|412
1675051500000|2023-01-30 04:05:00|738.29|728.19|739.25|729.15|739.28|729.18|738.19|728.09|450
1675051800000|2023-01-30 04:10:00|739.24|729.14|739.52|729.42|740.15|730.05|738.96|728.86|531
1675052100000|2023-01-30 04:15:00|739.54|729.44|739.99|729.89|741.15|731.05|738.95|728.85|512
1675052400000|2023-01-30 04:20:00|739.98|729.88|740.62|730.52|740.65|730.55|739.24|729.14|383
1675052700000|2023-01-30 04:25:00|740.61|730.51|741.29|731.19|742.16|732.06|739.94|729.84|396
1675053000000|2023-01-30 04:30:00|741.28|731.18|741.63|731.53|742.13|732.03|741.24|731.14|411
1675053300000|2023-01-30 04:35:00|741.56|731.46|741.48|731.38|741.71|731.61|741.08|730.98|303
1675053600000|2023-01-30 04:40:00|741.47|731.37|741.54|731.44|742.15|732.05|741.25|731.15|286
1675053900000|2023-01-30 04:45:00|741.53|731.43|739.83|729.73|741.6|731.5|739.81|729.71|378
1675054200000|2023-01-30 04:50:00|739.84|729.74|739.31|729.21|740.42|730.32|738.75|728.65|392
1675054500000|2023-01-30 04:55:00|739.3|729.2|739.86|729.76|740.03|729.93|738.73|728.63|307
1675054800000|2023-01-30 05:00:00|739.85|729.75|739.41|729.31|739.86|729.76|738.69|728.59|299
1675055100000|2023-01-30 05:05:00|739.35|729.25|737.45|727.35|739.59|729.49|736.92|726.82|409
1675055400000|2023-01-30 05:10:00|737.44|727.34|737.23|727.13|737.89|727.79|737.2|727.1|307
1675055700000|2023-01-30 05:15:00|737.22|727.12|736.94|726.84|738.21|728.11|736.85|726.75|385
1675056000000|2023-01-30 05:20:00|736.96|726.86|736.68|726.58|736.98|726.88|736.12|726.02|311
1675056300000|2023-01-30 05:25:00|736.66|726.56|735.73|725.63|736.69|726.59|735.09|724.99|417
1675056600000|2023-01-30 05:30:00|735.72|725.62|734.99|724.89|735.95|725.85|734.96|724.86|326
1675056900000|2023-01-30 05:35:00|735|724.9|734.78|724.68|735|724.9|734.24|724.14|351
1675057200000|2023-01-30 05:40:00|734.79|724.69|736.46|726.36|737.13|727.03|734.54|724.44|400
1675057500000|2023-01-30 05:45:00|736.47|726.37|736.97|726.87|737.35|727.25|736.34|726.24|333
1675057800000|2023-01-30 05:50:00|736.88|726.78|735.41|725.31|736.89|726.79|735.31|725.21|304
1675058100000|2023-01-30 05:55:00|735.38|725.28|737.18|727.08|737.55|727.45|735.19|725.09|339
1675058400000|2023-01-30 06:00:00|737.32|727.22|736.3|726.2|737.43|727.33|735.75|725.65|398
1675058700000|2023-01-30 06:05:00|736.28|726.18|735.73|725.63|736.28|726.18|735.08|724.98|376
1675059000000|2023-01-30 06:10:00|735.69|725.59|735.83|725.73|735.96|725.86|735.35|725.25|212
1675059300000|2023-01-30 06:15:00|735.82|725.72|734.29|724.19|735.94|725.84|734.26|724.16|283
1675059600000|2023-01-30 06:20:00|734.27|724.17|734.76|724.66|735.05|724.95|734.18|724.08|362
1675059900000|2023-01-30 06:25:00|734.91|724.81|734.06|723.96|735.05|724.95|733.6|723.5|347
1675060200000|2023-01-30 06:30:00|734.07|723.97|732.47|722.37|734.5|724.4|732.01|721.91|429
1675060500000|2023-01-30 06:35:00|732.45|722.35|732.22|722.12|733|722.9|731.79|721.69|507
1675060800000|2023-01-30 06:40:00|732.2|722.1|731.03|720.93|732.48|722.38|730.54|720.44|693
1675061100000|2023-01-30 06:45:00|731.04|720.94|732.12|722.02|732.29|722.19|731|720.9|432
1675061400000|2023-01-30 06:50:00|732.13|722.03|732.2|722.1|732.46|722.36|732|721.9|233
1675061700000|2023-01-30 06:55:00|732.22|722.12|731.74|721.64|732.24|722.14|731.57|721.47|354
1675062000000|2023-01-30 07:00:00|731.75|721.65|732.05|721.95|732.43|722.33|731.53|721.43|470
1675062300000|2023-01-30 07:05:00|732.07|721.97|731.74|721.64|732.52|722.42|731.55|721.45|388
1675062600000|2023-01-30 07:10:00|731.83|721.73|730.79|720.69|731.87|721.77|730.49|720.39|453
1675062900000|2023-01-30 07:15:00|730.76|720.66|728.49|718.39|730.84|720.74|727.92|717.82|766
1675063200000|2023-01-30 07:20:00|728.48|718.38|726.83|716.73|728.57|718.47|725.78|715.68|788
1675063500000|2023-01-30 07:25:00|726.86|716.76|726.87|716.77|727.74|717.64|725.67|715.57|639
1675063800000|2023-01-30 07:30:00|726.86|716.76|727.5|717.4|727.68|717.58|725.81|715.71|665
1675064100000|2023-01-30 07:35:00|727.48|717.38|728.02|717.92|728.25|718.15|727.11|717.01|453
1675064400000|2023-01-30 07:40:00|728.01|717.91|726.68|716.58|728.1|718|726.29|716.19|477
1675064700000|2023-01-30 07:45:00|726.67|716.57|726.52|716.42|727.67|717.57|726.42|716.32|434
1675065000000|2023-01-30 07:50:00|726.51|716.41|727.39|717.29|727.55|717.45|726.36|716.26|417
1675065300000|2023-01-30 07:55:00|727.36|717.26|726.71|716.61|727.71|717.61|726.09|715.99|549
1675065600000|2023-01-30 08:00:00|726.72|716.62|727.24|717.14|727.51|717.41|725.46|715.36|557
1675065900000|2023-01-30 08:05:00|727.23|717.13|728.73|718.63|729.21|719.11|726.63|716.53|607
1675066200000|2023-01-30 08:10:00|728.75|718.65|728.55|718.45|728.75|718.65|727.59|717.49|494
1675066500000|2023-01-30 08:15:00|728.54|718.44|727.32|717.22|729.23|719.13|727.29|717.19|492
1675066800000|2023-01-30 08:20:00|727.31|717.21|725.85|715.75|727.63|717.53|725.54|715.44|463
1675067100000|2023-01-30 08:25:00|725.86|715.76|723.07|712.97|725.86|715.76|722.62|712.52|809
1675067400000|2023-01-30 08:30:00|723.01|712.91|723.95|713.85|724.27|714.17|722.14|712.04|750
1675067700000|2023-01-30 08:35:00|724.03|713.93|725.1|715|725.58|715.48|723.87|713.77|640
1675068000000|2023-01-30 08:40:00|725.13|715.03|724.81|714.71|725.48|715.38|724.5|714.4|530
1675068300000|2023-01-30 08:45:00|724.82|714.72|726.21|716.11|726.6|716.5|724.82|714.72|556
1675068600000|2023-01-30 08:50:00|726.2|716.1|723.67|713.57|726.24|716.14|723.11|713.01|573
1675068900000|2023-01-30 08:55:00|723.92|713.82|723.81|713.71|724.32|714.22|722.93|712.83|555
1675069200000|2023-01-30 09:00:00|723.8|713.7|718.09|707.99|724.3|714.2|717.92|707.82|866
1675069500000|2023-01-30 09:05:00|718.08|707.98|709.91|699.81|718.78|708.68|708.58|698.48|1097
1675069800000|2023-01-30 09:10:00|710.01|699.91|708.69|698.59|713.7|703.6|707.74|697.64|994
1675070100000|2023-01-30 09:15:00|708.6|698.5|711.57|701.47|711.57|701.47|702.48|692.38|1046
1675070400000|2023-01-30 09:20:00|711.56|701.46|711.01|700.91|712.36|702.26|709|698.9|895
1675070700000|2023-01-30 09:25:00|711.03|700.93|709.7|699.6|711.17|701.07|708.22|698.12|932
1675071000000|2023-01-30 09:30:00|709.69|699.59|711.52|701.42|712.13|702.03|708.15|698.05|756
1675071300000|2023-01-30 09:35:00|711.48|701.38|707.85|697.75|711.49|701.39|706.76|696.66|909
1675071600000|2023-01-30 09:40:00|707.9|697.8|708.58|698.48|710.21|700.11|705.76|695.66|929
1675071900000|2023-01-30 09:45:00|708.55|698.45|708.42|698.32|710.32|700.22|707.49|697.39|820
1675072200000|2023-01-30 09:50:00|708.35|698.25|706.15|696.05|708.94|698.84|705.01|694.91|780
1675072500000|2023-01-30 09:55:00|706.13|696.03|705.77|695.67|706.22|696.12|702.61|692.51|899
1675072800000|2023-01-30 10:00:00|705.75|695.65|703.48|693.38|705.86|695.76|700.13|690.03|956
1675073100000|2023-01-30 10:05:00|703.45|693.35|707|696.9|707.19|697.09|703.45|693.35|850
1675073400000|2023-01-30 10:10:00|706.99|696.89|708.98|698.88|709.21|699.11|706.97|696.87|630
1675073700000|2023-01-30 10:15:00|708.97|698.87|709|698.9|709.24|699.14|707.35|697.25|662
1675074000000|2023-01-30 10:20:00|709.01|698.91|709.39|699.29|709.47|699.37|708.1|698|635
1675074300000|2023-01-30 10:25:00|709.4|699.3|709.04|698.94|709.96|699.86|708.25|698.15|612
1675074600000|2023-01-30 10:30:00|709.05|698.95|709.87|699.77|710.34|700.24|708.7|698.6|469
1675074900000|2023-01-30 10:35:00|709.88|699.78|709.03|698.93|709.91|699.81|708.94|698.84|348
1675075200000|2023-01-30 10:40:00|709|698.9|708.65|698.55|710.1|700|708.6|698.5|433
1675075500000|2023-01-30 10:45:00|708.63|698.53|707.98|697.88|709.46|699.36|707.84|697.74|618
1675075800000|2023-01-30 10:50:00|707.93|697.83|708.63|698.53|709|698.9|706.74|696.64|737
1675076100000|2023-01-30 10:55:00|708.6|698.5|708.41|698.31|708.64|698.54|707.53|697.43|496
1675076400000|2023-01-30 11:00:00|708.39|698.29|708.45|698.35|708.5|698.4|706.28|696.18|578
1675076700000|2023-01-30 11:05:00|708.42|698.32|707.31|697.21|708.85|698.75|706.25|696.15|578
1675077000000|2023-01-30 11:10:00|707.32|697.22|706.82|696.72|708.02|697.92|705.99|695.89|515
1675077300000|2023-01-30 11:15:00|706.68|696.58|705.85|695.75|707.16|697.06|705.65|695.55|496
1675077600000|2023-01-30 11:20:00|705.79|695.69|705.09|694.99|705.98|695.88|704.3|694.2|551
1675077900000|2023-01-30 11:25:00|705.05|694.95|705.64|695.54|705.71|695.61|704.38|694.28|433
1675078200000|2023-01-30 11:30:00|705.65|695.55|704.64|694.54|705.73|695.63|704.28|694.18|462
1675078500000|2023-01-30 11:35:00|704.69|694.59|703.76|693.66|704.75|694.65|703.52|693.42|644
1675078800000|2023-01-30 11:40:00|703.57|693.47|707.06|696.96|707.14|697.04|701.39|691.29|820
1675079100000|2023-01-30 11:45:00|707.05|696.95|705.74|695.64|708.18|698.08|705.5|695.4|733
1675079400000|2023-01-30 11:50:00|705.73|695.63|703.98|693.88|705.85|695.75|703.88|693.78|782
1675079700000|2023-01-30 11:55:00|704|693.9|704.71|694.61|705.27|695.17|703.12|693.02|686
1675080000000|2023-01-30 12:00:00|704.64|694.54|706.75|696.65|706.93|696.83|702.67|692.57|891
1675080300000|2023-01-30 12:05:00|706.68|696.58|705.1|695|707.14|697.04|704.79|694.69|551
1675080600000|2023-01-30 12:10:00|705.12|695.02|705.69|695.59|705.97|695.87|704.75|694.65|628
1675080900000|2023-01-30 12:15:00|705.68|695.58|706.18|696.08|706.18|696.08|704.31|694.21|511
1675081200000|2023-01-30 12:20:00|706.16|696.06|705.49|695.39|706.64|696.54|705.02|694.92|493
1675081500000|2023-01-30 12:25:00|705.47|695.37|705.98|695.88|706.35|696.25|704.28|694.18|592
1675081800000|2023-01-30 12:30:00|706|695.9|706.12|696.02|706.16|696.06|705.11|695.01|543
1675082100000|2023-01-30 12:35:00|706.1|696|702.91|692.81|706.29|696.19|702.65|692.55|756
1675082400000|2023-01-30 12:40:00|702.92|692.82|703.13|693.03|703.54|693.44|701.8|691.7|776
1675082700000|2023-01-30 12:45:00|703.14|693.04|704.45|694.35|704.49|694.39|702.91|692.81|574
1675083000000|2023-01-30 12:50:00|704.5|694.4|704.19|694.09|704.53|694.43|703.83|693.73|479
1675083300000|2023-01-30 12:55:00|704.21|694.11|705.1|695|705.29|695.19|704.13|694.03|472
1675083600000|2023-01-30 13:00:00|705.12|695.02|705.81|695.71|705.83|695.73|703.73|693.63|429
1675083900000|2023-01-30 13:05:00|705.82|695.72|706.76|696.66|706.82|696.72|705.1|695|435
1675084200000|2023-01-30 13:10:00|706.77|696.67|707.69|697.59|707.8|697.7|706.34|696.24|523
1675084500000|2023-01-30 13:15:00|707.73|697.63|707.68|697.58|708.1|698|706.67|696.57|489
1675084800000|2023-01-30 13:20:00|707.64|697.54|707.81|697.71|708.2|698.1|707.23|697.13|442
1675085100000|2023-01-30 13:25:00|707.83|697.73|708.29|698.19|708.36|698.26|707.25|697.15|460
1675085400000|2023-01-30 13:30:00|708.28|698.18|707.35|697.25|708.3|698.2|706.92|696.82|437
1675085700000|2023-01-30 13:35:00|707.34|697.24|705.74|695.64|707.52|697.42|705.68|695.58|436
1675086000000|2023-01-30 13:40:00|705.75|695.65|706.59|696.49|706.68|696.58|705.25|695.15|412
1675086300000|2023-01-30 13:45:00|706.58|696.48|706.06|695.96|706.92|696.82|705.29|695.19|407
1675086600000|2023-01-30 13:50:00|706.07|695.97|705.56|695.46|706.47|696.37|705.29|695.19|322
1675086900000|2023-01-30 13:55:00|705.47|695.37|704.93|694.83|706.27|696.17|704.88|694.78|442
1675087200000|2023-01-30 14:00:00|704.94|694.84|704.94|694.84|705.01|694.91|703.58|693.48|511
1675087500000|2023-01-30 14:05:00|704.91|694.81|708.44|698.34|708.74|698.64|704.9|694.8|488
1675087800000|2023-01-30 14:10:00|708.42|698.32|709.68|699.58|709.68|699.58|707.7|697.6|633
1675088100000|2023-01-30 14:15:00|709.69|699.59|708.56|698.46|709.69|699.59|707.93|697.83|576
1675088400000|2023-01-30 14:20:00|708.52|698.42|709.28|699.18|709.36|699.26|708.25|698.15|499
1675088700000|2023-01-30 14:25:00|709.29|699.19|708.58|698.48|709.85|699.75|708.44|698.34|624
1675089000000|2023-01-30 14:30:00|708.59|698.49|707.88|697.78|710.18|700.08|707.66|697.56|766
1675089300000|2023-01-30 14:35:00|707.9|697.8|709.37|699.27|709.4|699.3|707.33|697.23|629
1675089600000|2023-01-30 14:40:00|709.38|699.28|709.94|699.84|709.96|699.86|708.66|698.56|565
1675089900000|2023-01-30 14:45:00|709.96|699.86|711.57|701.47|711.59|701.49|709.82|699.72|732
1675090200000|2023-01-30 14:50:00|711.55|701.45|711.81|701.71|712.75|702.65|710.9|700.8|721
1675090500000|2023-01-30 14:55:00|711.77|701.67|713.65|703.55|713.77|703.67|711.04|700.94|683
1675090800000|2023-01-30 15:00:00|713.69|703.59|712.75|702.65|714.19|704.09|712.32|702.22|726
1675091100000|2023-01-30 15:05:00|712.72|702.62|711.42|701.32|712.86|702.76|711.15|701.05|533
1675091400000|2023-01-30 15:10:00|711.4|701.3|710.58|700.48|711.55|701.45|710.1|700|569
1675091700000|2023-01-30 15:15:00|710.78|700.68|709.35|699.25|710.92|700.82|709.02|698.92|571
1675092000000|2023-01-30 15:20:00|709.34|699.24|708.92|698.82|710.04|699.94|708.39|698.29|523
1675092300000|2023-01-30 15:25:00|708.91|698.81|708.15|698.05|709.13|699.03|707.11|697.01|533
1675092600000|2023-01-30 15:30:00|708.13|698.03|706.81|696.71|708.13|698.03|706.4|696.3|543
1675092900000|2023-01-30 15:35:00|706.8|696.7|705|694.9|707.62|697.52|704.95|694.85|614
1675093200000|2023-01-30 15:40:00|705.01|694.91|705.31|695.21|705.49|695.39|702.65|692.55|862
1675093500000|2023-01-30 15:45:00|705.24|695.14|706.09|695.99|706.23|696.13|704.42|694.32|761
1675093800000|2023-01-30 15:50:00|706.05|695.95|706.58|696.48|706.69|696.59|705.84|695.74|660
1675094100000|2023-01-30 15:55:00|706.6|696.5|707.49|697.39|707.54|697.44|706.38|696.28|497
1675094400000|2023-01-30 16:00:00|707.48|697.38|706.21|696.11|707.55|697.45|706.19|696.09|525
1675094700000|2023-01-30 16:05:00|706.23|696.13|707.46|697.36|707.54|697.44|706.1|696|539
1675095000000|2023-01-30 16:10:00|707.44|697.34|709.33|699.23|709.61|699.51|707.44|697.34|591
1675095300000|2023-01-30 16:15:00|709.34|699.24|709.72|699.62|711.18|701.08|709.17|699.07|562
1675095600000|2023-01-30 16:20:00|709.78|699.68|708.46|698.36|710.45|700.35|707.72|697.62|637
1675095900000|2023-01-30 16:25:00|708.47|698.37|708.69|698.59|708.81|698.71|706.94|696.84|597
1675096200000|2023-01-30 16:30:00|708.68|698.58|708.24|698.14|708.98|698.88|707.62|697.52|542
1675096500000|2023-01-30 16:35:00|708.23|698.13|707.59|697.49|708.81|698.71|707.34|697.24|503
1675096800000|2023-01-30 16:40:00|707.6|697.5|707.07|696.97|707.97|697.87|706.85|696.75|441
1675097100000|2023-01-30 16:45:00|707.08|696.98|707.42|697.32|708.25|698.15|706.92|696.82|475
1675097400000|2023-01-30 16:50:00|707.4|697.3|706.71|696.61|708.33|698.23|706.7|696.6|509
1675097700000|2023-01-30 16:55:00|706.7|696.6|708.31|698.21|708.72|698.62|705.95|695.85|493
1675098000000|2023-01-30 17:00:00|708.3|698.2|707.27|697.17|708.52|698.42|707.19|697.09|543
1675098300000|2023-01-30 17:05:00|707.28|697.18|709.33|699.23|709.33|699.23|707.28|697.18|487
1675098600000|2023-01-30 17:10:00|709.34|699.24|710.85|700.75|710.85|700.75|708.78|698.68|518
1675098900000|2023-01-30 17:15:00|710.88|700.78|712|701.9|715.02|704.92|710.82|700.72|917
1675099200000|2023-01-30 17:20:00|711.93|701.83|711.56|701.46|712.85|702.75|709.59|699.49|853
1675099500000|2023-01-30 17:25:00|711.6|701.5|710.73|700.63|712.03|701.93|708.73|698.63|775
1675099800000|2023-01-30 17:30:00|710.75|700.65|708.75|698.65|711.25|701.15|708.75|698.65|623
1675100100000|2023-01-30 17:35:00|708.74|698.64|710.05|699.95|710.87|700.77|708.2|698.1|633
1675100400000|2023-01-30 17:40:00|710.03|699.93|710.59|700.49|711.33|701.23|709.48|699.38|573
1675100700000|2023-01-30 17:45:00|710.58|700.48|708.98|698.88|710.64|700.54|708.76|698.66|495
1675101000000|2023-01-30 17:50:00|708.99|698.89|708.64|698.54|709.95|699.85|708.46|698.36|592
1675101300000|2023-01-30 17:55:00|708.65|698.55|708.57|698.47|709.27|699.17|708.02|697.92|582
1675101600000|2023-01-30 18:00:00|708.56|698.46|707.76|697.66|709.25|699.15|706.91|696.81|755
1675101900000|2023-01-30 18:05:00|707.78|697.68|707.86|697.76|707.86|697.76|705.8|695.7|701
1675102200000|2023-01-30 18:10:00|707.87|697.77|709.55|699.45|709.55|699.45|707.85|697.75|482
1675102500000|2023-01-30 18:15:00|709.53|699.43|710.05|699.95|711.13|701.03|708.91|698.81|674
1675102800000|2023-01-30 18:20:00|710.04|699.94|711.17|701.07|711.5|701.4|709.94|699.84|527
1675103100000|2023-01-30 18:25:00|711.16|701.06|709.82|699.72|711.16|701.06|709.49|699.39|415
1675103400000|2023-01-30 18:30:00|709.84|699.74|708.94|698.84|710.37|700.27|707.97|697.87|553
1675103700000|2023-01-30 18:35:00|708.95|698.85|709.59|699.49|709.95|699.85|708.6|698.5|512
1675104000000|2023-01-30 18:40:00|709.6|699.5|708.6|698.5|709.64|699.54|707.22|697.12|569
1675104300000|2023-01-30 18:45:00|708.57|698.47|709.73|699.63|709.77|699.67|707.51|697.41|513
1675104600000|2023-01-30 18:50:00|709.7|699.6|710.01|699.91|710.33|700.23|708.73|698.63|496
1675104900000|2023-01-30 18:55:00|710.02|699.92|709.21|699.11|710.24|700.14|708.45|698.35|556
1675105200000|2023-01-30 19:00:00|709.2|699.1|708.16|698.06|709.27|699.17|706.66|696.56|658
1675105500000|2023-01-30 19:05:00|708.15|698.05|692.84|682.74|708.15|698.05|692.84|682.74|743
1675105800000|2023-01-30 19:10:00|692.43|682.33|688.83|678.73|692.55|682.45|680.69|670.59|1130
1675106100000|2023-01-30 19:15:00|688.95|678.85|694.49|684.39|694.79|684.69|687.03|676.93|1063
1675106400000|2023-01-30 19:20:00|694.48|684.38|694.69|684.59|696.03|685.93|692.55|682.45|925
1675106700000|2023-01-30 19:25:00|694.67|684.57|694.99|684.89|696.83|686.73|694.1|684|833
1675107000000|2023-01-30 19:30:00|694.98|684.88|695.02|684.92|696.68|686.58|694.17|684.07|806
1675107300000|2023-01-30 19:35:00|695.04|684.94|692.38|682.28|695.04|684.94|691.74|681.64|904
1675107600000|2023-01-30 19:40:00|692.37|682.27|692.58|682.48|693.07|682.97|691.15|681.05|830
1675107900000|2023-01-30 19:45:00|692.56|682.46|693.03|682.93|693.53|683.43|690.94|680.84|759
1675108200000|2023-01-30 19:50:00|692.95|682.85|694.16|684.06|694.73|684.63|692.83|682.73|601
1675108500000|2023-01-30 19:55:00|694.11|684.01|694.4|684.3|694.74|684.64|693.16|683.06|625
1675108800000|2023-01-30 20:00:00|694.41|684.31|694.93|684.83|695.36|685.26|693.2|683.1|664
1675109100000|2023-01-30 20:05:00|694.92|684.82|693.73|683.63|695.42|685.32|693.57|683.47|677
1675109400000|2023-01-30 20:10:00|693.71|683.61|692.45|682.35|693.75|683.65|692.05|681.95|569
1675109700000|2023-01-30 20:15:00|692.43|682.33|691.18|681.08|692.61|682.51|690.17|680.07|642
1675110000000|2023-01-30 20:20:00|691.22|681.12|689.28|679.18|691.27|681.17|684.37|674.27|869
1675110300000|2023-01-30 20:25:00|689.29|679.19|689.51|679.41|690.22|680.12|688.63|678.53|806
1675110600000|2023-01-30 20:30:00|689.64|679.54|691.01|680.91|692.16|682.06|689.56|679.46|727
1675110900000|2023-01-30 20:35:00|691.02|680.92|692.01|681.91|692.3|682.2|690.98|680.88|560
1675111200000|2023-01-30 20:40:00|692.02|681.92|691.1|681|692.02|681.92|690.78|680.68|504
1675111500000|2023-01-30 20:45:00|691.11|681.01|688.89|678.79|691.11|681.01|688.16|678.06|632
1675111800000|2023-01-30 20:50:00|688.88|678.78|690.94|680.84|691.22|681.12|688.39|678.29|733
1675112100000|2023-01-30 20:55:00|690.93|680.83|690.42|680.32|691.17|681.07|689.83|679.73|597
1675112400000|2023-01-30 21:00:00|690.41|680.31|691.86|681.76|691.87|681.77|687.65|677.55|651
1675112700000|2023-01-30 21:05:00|691.85|681.75|692.93|682.83|692.97|682.87|691.54|681.44|489
1675113000000|2023-01-30 21:10:00|692.92|682.82|692.35|682.25|693.23|683.13|691.22|681.12|494
1675113300000|2023-01-30 21:15:00|692.34|682.24|692.31|682.21|692.43|682.33|691.46|681.36|453
1675113600000|2023-01-30 21:20:00|692.32|682.22|691.72|681.62|692.4|682.3|690.78|680.68|471
1675113900000|2023-01-30 21:25:00|691.74|681.64|690.95|680.85|692.03|681.93|690.71|680.61|439
1675114200000|2023-01-30 21:30:00|690.96|680.86|689.9|679.8|691.04|680.94|689.73|679.63|348
1675114500000|2023-01-30 21:35:00|689.89|679.79|690.9|680.8|691.19|681.09|689.77|679.67|367
1675114800000|2023-01-30 21:40:00|690.89|680.79|689.21|679.11|690.97|680.87|688.22|678.12|507
1675115100000|2023-01-30 21:45:00|689.28|679.18|688.6|678.5|689.72|679.62|687.75|677.65|502
1675115400000|2023-01-30 21:50:00|688.61|678.51|689.03|678.93|689.47|679.37|688.05|677.95|427
1675115700000|2023-01-30 21:55:00|689.08|678.98|689.55|679.45|690.51|680.41|688.29|678.19|453
1675116000000|2023-01-30 22:00:00|689.56|679.46|689.16|679.06|690.39|680.29|689.1|679|342
1675116300000|2023-01-30 22:05:00|689.17|679.07|688.97|678.87|689.4|679.3|688.81|678.71|289
1675116600000|2023-01-30 22:10:00|689|678.9|689.99|679.89|690.01|679.91|688.21|678.11|262
1675116900000|2023-01-30 22:15:00|689.98|679.88|690.64|680.54|690.95|680.85|689.05|678.95|342
1675117200000|2023-01-30 22:20:00|690.65|680.55|689.28|679.18|690.66|680.56|689.16|679.06|298
1675117500000|2023-01-30 22:25:00|689.26|679.16|688.48|678.38|689.26|679.16|687.87|677.77|371
1675117800000|2023-01-30 22:30:00|688.42|678.32|687.37|677.27|688.65|678.55|687.04|676.94|318
1675118100000|2023-01-30 22:35:00|687.39|677.29|687.52|677.42|688.7|678.6|687.35|677.25|318
1675118400000|2023-01-30 22:40:00|687.51|677.41|690.59|680.49|691.06|680.96|684.85|674.75|657
1675118700000|2023-01-30 22:45:00|690.58|680.48|691.87|681.77|692.4|682.3|690.52|680.42|485
1675119000000|2023-01-30 22:50:00|691.82|681.72|690.68|680.58|691.84|681.74|690.28|680.18|411
1675119300000|2023-01-30 22:55:00|690.69|680.59|692.99|682.89|693.01|682.91|690.67|680.57|432
1675119600000|2023-01-30 23:00:00|692.98|682.88|692.62|682.52|694.4|684.3|692.12|682.02|476
1675119900000|2023-01-30 23:05:00|692.66|682.56|692.25|682.15|694.32|684.22|691.75|681.65|534
1675120200000|2023-01-30 23:10:00|692.24|682.14|693.01|682.91|694.2|684.1|691.99|681.89|546
1675120500000|2023-01-30 23:15:00|692.98|682.88|695.11|685.01|695.5|685.4|692.65|682.55|625
1675120800000|2023-01-30 23:20:00|695.1|685|693.9|683.8|695.46|685.36|693.81|683.71|620
1675121100000|2023-01-30 23:25:00|693.89|683.79|695.9|685.8|695.9|685.8|693.77|683.67|512
1675121400000|2023-01-30 23:30:00|695.81|685.71|695.53|685.43|696.03|685.93|694.49|684.39|653
1675121700000|2023-01-30 23:35:00|695.54|685.44|695.7|685.6|695.96|685.86|693.98|683.88|647
1675122000000|2023-01-30 23:40:00|695.68|685.58|695.67|685.57|695.86|685.76|694.89|684.79|444
1675122300000|2023-01-30 23:45:00|695.66|685.56|694.99|684.89|695.74|685.64|694.51|684.41|573
1675122600000|2023-01-30 23:50:00|694.98|684.88|696.25|686.15|696.48|686.38|694.86|684.76|641
1675122900000|2023-01-30 23:55:00|696.26|686.16|696.66|686.56|696.75|686.65|695.71|685.61|489
1675123200000|2023-01-31 00:00:00|696.69|686.59|696.29|686.19|697|686.9|695.17|685.07|673
1675123500000|2023-01-31 00:05:00|696.33|686.23|696.77|686.67|696.96|686.86|694.99|684.89|668
1675123800000|2023-01-31 00:10:00|696.76|686.66|695.55|685.45|697.01|686.91|695.03|684.93|708
1675124100000|2023-01-31 00:15:00|695.53|685.43|697.37|687.27|697.4|687.3|695.47|685.37|564
1675124400000|2023-01-31 00:20:00|697.38|687.28|697.66|687.56|699.44|689.34|697.09|686.99|631
1675124700000|2023-01-31 00:25:00|697.69|687.59|696.77|686.67|697.77|687.67|696.75|686.65|539
1675125000000|2023-01-31 00:30:00|696.75|686.65|695.64|685.54|696.87|686.77|694.85|684.75|664
1675125300000|2023-01-31 00:35:00|695.65|685.55|695.99|685.89|696.6|686.5|694.67|684.57|668
1675125600000|2023-01-31 00:40:00|696.01|685.91|697.45|687.35|697.77|687.67|695.98|685.88|519
1675125900000|2023-01-31 00:45:00|697.32|687.22|699.75|689.65|699.75|689.65|697.32|687.22|472
1675126200000|2023-01-31 00:50:00|699.76|689.66|701.12|691.02|701.32|691.22|699.74|689.64|681
1675126500000|2023-01-31 00:55:00|701.14|691.04|700.46|690.36|701.66|691.56|700.23|690.13|424
1675126800000|2023-01-31 01:00:00|700.36|690.26|699.64|689.54|701.04|690.94|699.42|689.32|479
1675127100000|2023-01-31 01:05:00|699.63|689.53|699.4|689.3|699.94|689.84|698.79|688.69|428
1675127400000|2023-01-31 01:10:00|699.39|689.29|699.16|689.06|700.06|689.96|698.8|688.7|427
1675127700000|2023-01-31 01:15:00|699.17|689.07|699.37|689.27|699.38|689.28|698.46|688.36|476
1675128000000|2023-01-31 01:20:00|699.33|689.23|700.7|690.6|700.84|690.74|699.18|689.08|503
1675128300000|2023-01-31 01:25:00|700.69|690.59|699.96|689.86|701.1|691|698.38|688.28|563
1675128600000|2023-01-31 01:30:00|699.93|689.83|698.02|687.92|699.97|689.87|697.27|687.17|670
1675128900000|2023-01-31 01:35:00|698.03|687.93|701.51|691.41|701.58|691.48|697.45|687.35|565
1675129200000|2023-01-31 01:40:00|701.52|691.42|703.7|693.6|703.71|693.61|701.37|691.27|659
1675129500000|2023-01-31 01:45:00|703.68|693.58|703.75|693.65|704.72|694.62|702.38|692.28|663
1675129800000|2023-01-31 01:50:00|703.77|693.67|703.72|693.62|704.04|693.94|702.9|692.8|502
1675130100000|2023-01-31 01:55:00|703.68|693.58|702.95|692.85|704|693.9|702.42|692.32|438
1675130400000|2023-01-31 02:00:00|702.94|692.84|702.63|692.53|703.75|693.65|702.02|691.92|454
1675130700000|2023-01-31 02:05:00|702.66|692.56|704.15|694.05|704.51|694.41|702.66|692.56|691
1675131000000|2023-01-31 02:10:00|704.1|694|705.28|695.18|705.4|695.3|704.09|693.99|584
1675131300000|2023-01-31 02:15:00|705.29|695.19|704.58|694.48|705.36|695.26|703.93|693.83|603
1675131600000|2023-01-31 02:20:00|704.59|694.49|703.12|693.02|705.25|695.15|703.12|693.02|486
1675131900000|2023-01-31 02:25:00|703.1|693|703.23|693.13|704.3|694.2|703|692.9|414
1675132200000|2023-01-31 02:30:00|703.25|693.15|703.77|693.67|703.89|693.79|703.03|692.93|426
1675132500000|2023-01-31 02:35:00|703.76|693.66|701.98|691.88|703.82|693.72|701.32|691.22|436
1675132800000|2023-01-31 02:40:00|701.99|691.89|702.15|692.05|703.02|692.92|701.83|691.73|401
1675133100000|2023-01-31 02:45:00|702.14|692.04|702.85|692.75|702.98|692.88|702.01|691.91|391
1675133400000|2023-01-31 02:50:00|702.86|692.76|701.72|691.62|703.04|692.94|701.43|691.33|448
1675133700000|2023-01-31 02:55:00|701.73|691.63|701.7|691.6|702.8|692.7|701.42|691.32|478
1675134000000|2023-01-31 03:00:00|701.74|691.64|701.57|691.47|702.04|691.94|700.64|690.54|396
1675134300000|2023-01-31 03:05:00|701.65|691.55|701.99|691.89|702.18|692.08|701.17|691.07|251
1675134600000|2023-01-31 03:10:00|702|691.9|700.88|690.78|702.08|691.98|700.23|690.13|365
1675134900000|2023-01-31 03:15:00|700.85|690.75|700.44|690.34|701.03|690.93|700.11|690.01|383
1675135200000|2023-01-31 03:20:00|700.41|690.31|700.61|690.51|701.19|691.09|700.25|690.15|267
1675135500000|2023-01-31 03:25:00|700.62|690.52|701.57|691.47|701.95|691.85|700.62|690.52|322
1675135800000|2023-01-31 03:30:00|701.51|691.41|702.07|691.97|702.08|691.98|701.38|691.28|270
1675136100000|2023-01-31 03:35:00|702.04|691.94|701.09|690.99|702.05|691.95|700.48|690.38|444
1675136400000|2023-01-31 03:40:00|701.1|691|700.46|690.36|702.21|692.11|700.29|690.19|418
1675136700000|2023-01-31 03:45:00|700.41|690.31|700.56|690.46|701.12|691.02|700.17|690.07|309
1675137000000|2023-01-31 03:50:00|700.58|690.48|700.96|690.86|701.11|691.01|699.96|689.86|359
1675137300000|2023-01-31 03:55:00|700.97|690.87|701.29|691.19|701.42|691.32|700.4|690.3|382
1675137600000|2023-01-31 04:00:00|701.3|691.2|702.12|692.02|702.35|692.25|701.3|691.2|363
1675137900000|2023-01-31 04:05:00|702.07|691.97|701.17|691.07|702.41|692.31|700.43|690.33|395
1675138200000|2023-01-31 04:10:00|701.31|691.21|699.84|689.74|701.33|691.23|699.59|689.49|434
1675138500000|2023-01-31 04:15:00|699.89|689.79|700.52|690.42|701.04|690.94|699.86|689.76|383
1675138800000|2023-01-31 04:20:00|700.5|690.4|700.5|690.4|701.35|691.25|700.41|690.31|345
1675139100000|2023-01-31 04:25:00|700.52|690.42|701.39|691.29|701.44|691.34|700.25|690.15|323
1675139400000|2023-01-31 04:30:00|701.4|691.3|702.72|692.62|702.79|692.69|701.24|691.14|289
1675139700000|2023-01-31 04:35:00|702.61|692.51|702.8|692.7|703.01|692.91|702.55|692.45|191
1675140000000|2023-01-31 04:40:00|702.78|692.68|702.19|692.09|703.16|693.06|701.96|691.86|201
1675140300000|2023-01-31 04:45:00|702.2|692.1|703.18|693.08|703.83|693.73|702.18|692.08|257
1675140600000|2023-01-31 04:50:00|703.17|693.07|702.83|692.73|703.69|693.59|702.51|692.41|329
1675140900000|2023-01-31 04:55:00|702.88|692.78|703.22|693.12|703.48|693.38|702.17|692.07|358
1675141200000|2023-01-31 05:00:00|703.23|693.13|703.78|693.68|704.2|694.1|703.14|693.04|318
1675141500000|2023-01-31 05:05:00|703.64|693.54|702.5|692.4|703.7|693.6|702.11|692.01|297
1675141800000|2023-01-31 05:10:00|702.55|692.45|703.3|693.2|703.48|693.38|702.36|692.26|230
1675142100000|2023-01-31 05:15:00|703.28|693.18|703.37|693.27|703.7|693.6|702.82|692.72|377
1675142400000|2023-01-31 05:20:00|703.38|693.28|703.03|692.93|703.96|693.86|703.03|692.93|287
1675142700000|2023-01-31 05:25:00|703.04|692.94|703.91|693.81|704.08|693.98|703.03|692.93|270
1675143000000|2023-01-31 05:30:00|703.9|693.8|703.58|693.48|704.53|694.43|703.4|693.3|254
1675143300000|2023-01-31 05:35:00|703.57|693.47|702.7|692.6|703.89|693.79|702.38|692.28|319
1675143600000|2023-01-31 05:40:00|702.73|692.63|701.97|691.87|703|692.9|701.97|691.87|356
1675143900000|2023-01-31 05:45:00|701.95|691.85|700.08|689.98|702.84|692.74|699.92|689.82|395
1675144200000|2023-01-31 05:50:00|700.12|690.02|699.59|689.49|701|690.9|699.09|688.99|466
1675144500000|2023-01-31 05:55:00|699.58|689.48|696.08|685.98|700.02|689.92|695.96|685.86|698
1675144800000|2023-01-31 06:00:00|696.13|686.03|696.29|686.19|697.76|687.66|695.57|685.47|671
1675145100000|2023-01-31 06:05:00|696.3|686.2|696.76|686.66|698.06|687.96|695.91|685.81|548
1675145400000|2023-01-31 06:10:00|696.77|686.67|697.4|687.3|697.45|687.35|696.04|685.94|538
1675145700000|2023-01-31 06:15:00|697.42|687.32|699.03|688.93|699.03|688.93|697|686.9|444
1675146000000|2023-01-31 06:20:00|699.04|688.94|699.04|688.94|699.3|689.2|698.38|688.28|374
1675146300000|2023-01-31 06:25:00|698.99|688.89|699.62|689.52|699.65|689.55|698.87|688.77|396
1675146600000|2023-01-31 06:30:00|699.6|689.5|699.08|688.98|699.95|689.85|697.92|687.82|464
1675146900000|2023-01-31 06:35:00|699.12|689.02|700.56|690.46|700.58|690.48|699|688.9|512
1675147200000|2023-01-31 06:40:00|700.57|690.47|701.9|691.8|702.41|692.31|700.37|690.27|515
1675147500000|2023-01-31 06:45:00|701.88|691.78|701.93|691.83|702.62|692.52|701.81|691.71|380
1675147800000|2023-01-31 06:50:00|701.95|691.85|701.67|691.57|702.34|692.24|701.5|691.4|326
1675148100000|2023-01-31 06:55:00|701.65|691.55|701.12|691.02|701.69|691.59|700.76|690.66|276
1675148400000|2023-01-31 07:00:00|701.11|691.01|702.43|692.33|702.48|692.38|700.64|690.54|379
1675148700000|2023-01-31 07:05:00|702.44|692.34|704.13|694.03|704.19|694.09|702.32|692.22|500
1675149000000|2023-01-31 07:10:00|704.14|694.04|704.22|694.12|704.72|694.62|703.26|693.16|402
1675149300000|2023-01-31 07:15:00|704.21|694.11|703.37|693.27|704.62|694.52|703.28|693.18|393
1675149600000|2023-01-31 07:20:00|703.38|693.28|702.58|692.48|703.38|693.28|702.42|692.32|401
1675149900000|2023-01-31 07:25:00|702.6|692.5|704.48|694.38|704.56|694.46|702.45|692.35|339
1675150200000|2023-01-31 07:30:00|704.5|694.4|704.62|694.52|704.95|694.85|704.07|693.97|416
1675150500000|2023-01-31 07:35:00|704.6|694.5|705.23|695.13|705.6|695.5|704.47|694.37|366
1675150800000|2023-01-31 07:40:00|705.26|695.16|706.16|696.06|706.27|696.17|705.06|694.96|288
1675151100000|2023-01-31 07:45:00|706.17|696.07|707.61|697.51|707.85|697.75|706.1|696|628
1675151400000|2023-01-31 07:50:00|707.62|697.52|708.31|698.21|708.37|698.27|707.42|697.32|539
1675151700000|2023-01-31 07:55:00|708.33|698.23|708.48|698.38|709.22|699.12|707.61|697.51|601
1675152000000|2023-01-31 08:00:00|708.49|698.39|707.41|697.31|709.2|699.1|706.82|696.72|676
1675152300000|2023-01-31 08:05:00|707.4|697.3|706.31|696.21|707.77|697.67|706.13|696.03|534
1675152600000|2023-01-31 08:10:00|706.32|696.22|706.23|696.13|706.74|696.64|705.97|695.87|449
1675152900000|2023-01-31 08:15:00|706.17|696.07|705.74|695.64|706.92|696.82|705.42|695.32|577
1675153200000|2023-01-31 08:20:00|705.73|695.63|704.79|694.69|706.89|696.79|704.5|694.4|540
1675153500000|2023-01-31 08:25:00|704.9|694.8|704.16|694.06|705.32|695.22|703.71|693.61|583
1675153800000|2023-01-31 08:30:00|704.17|694.07|704.2|694.1|704.33|694.23|703.46|693.36|552
1675154100000|2023-01-31 08:35:00|704.19|694.09|702.74|692.64|704.32|694.22|702.74|692.64|507
1675154400000|2023-01-31 08:40:00|702.68|692.58|702.74|692.64|703.72|693.62|702.46|692.36|477
1675154700000|2023-01-31 08:45:00|702.75|692.65|701.5|691.4|703.45|693.35|700.65|690.55|611
1675155000000|2023-01-31 08:50:00|701.52|691.42|700.93|690.83|701.78|691.68|699.63|689.53|590
1675155300000|2023-01-31 08:55:00|700.95|690.85|702.75|692.65|702.75|692.65|700.7|690.6|533
1675155600000|2023-01-31 09:00:00|702.77|692.67|703.79|693.69|703.84|693.74|702.57|692.47|457
1675155900000|2023-01-31 09:05:00|703.82|693.72|704.89|694.79|704.9|694.8|703.7|693.6|372
1675156200000|2023-01-31 09:10:00|704.9|694.8|704.46|694.36|705.25|695.15|704.28|694.18|344
1675156500000|2023-01-31 09:15:00|704.45|694.35|702.87|692.77|705.15|695.05|702.36|692.26|482
1675156800000|2023-01-31 09:20:00|702.88|692.78|702.72|692.62|703.6|693.5|702.69|692.59|410
1675157100000|2023-01-31 09:25:00|702.7|692.6|702.93|692.83|703.82|693.72|702.47|692.37|366
1675157400000|2023-01-31 09:30:00|702.94|692.84|701.76|691.66|703.22|693.12|701.17|691.07|428
1675157700000|2023-01-31 09:35:00|701.77|691.67|701.44|691.34|701.82|691.72|701.07|690.97|410
1675158000000|2023-01-31 09:40:00|701.45|691.35|701.44|691.34|701.86|691.76|700.28|690.18|409
1675158300000|2023-01-31 09:45:00|701.4|691.3|700.77|690.67|701.5|691.4|700.77|690.67|341
1675158600000|2023-01-31 09:50:00|700.76|690.66|700.36|690.26|700.91|690.81|699.87|689.77|371
1675158900000|2023-01-31 09:55:00|700.35|690.25|700.34|690.24|701.37|691.27|700.31|690.21|306
1675159200000|2023-01-31 10:00:00|700.35|690.25|699.33|689.23|700.45|690.35|698.59|688.49|467
1675159500000|2023-01-31 10:05:00|699.32|689.22|699.21|689.11|699.98|689.88|698.59|688.49|442
1675159800000|2023-01-31 10:10:00|699.22|689.12|697.59|687.49|699.63|689.53|697.24|687.14|623
1675160100000|2023-01-31 10:15:00|697.6|687.5|699.56|689.46|699.62|689.52|697.46|687.36|341
1675160400000|2023-01-31 10:20:00|699.57|689.47|700.36|690.26|700.85|690.75|699.49|689.39|339
1675160700000|2023-01-31 10:25:00|700.37|690.27|700.81|690.71|701.06|690.96|700.14|690.04|379
1675161000000|2023-01-31 10:30:00|700.82|690.72|700.46|690.36|700.89|690.79|699.92|689.82|371
1675161300000|2023-01-31 10:35:00|700.44|690.34|699.23|689.13|700.66|690.56|698.84|688.74|442
1675161600000|2023-01-31 10:40:00|699.14|689.04|699.23|689.13|699.61|689.51|698.53|688.43|452
1675161900000|2023-01-31 10:45:00|699.24|689.14|698.47|688.37|699.29|689.19|698.39|688.29|373
1675162200000|2023-01-31 10:50:00|698.48|688.38|697.47|687.37|698.48|688.38|697.4|687.3|443
1675162500000|2023-01-31 10:55:00|697.49|687.39|695.7|685.6|697.79|687.69|694.01|683.91|623
1675162800000|2023-01-31 11:00:00|695.69|685.59|697.21|687.11|697.34|687.24|694.92|684.82|544
1675163100000|2023-01-31 11:05:00|697.22|687.12|697.42|687.32|697.62|687.52|696.64|686.54|342
1675163400000|2023-01-31 11:10:00|697.45|687.35|697.46|687.36|697.63|687.53|696.89|686.79|317
1675163700000|2023-01-31 11:15:00|697.47|687.37|698.86|688.76|699.91|689.81|697.41|687.31|384
1675164000000|2023-01-31 11:20:00|698.87|688.77|698.3|688.2|699.05|688.95|697.97|687.87|307
1675164300000|2023-01-31 11:25:00|698.29|688.19|697.63|687.53|698.29|688.19|696.84|686.74|283
1675164600000|2023-01-31 11:30:00|697.62|687.52|695.66|685.56|697.62|687.52|694.97|684.87|486
1675164900000|2023-01-31 11:35:00|695.68|685.58|697.85|687.75|697.97|687.87|695.28|685.18|340
1675165200000|2023-01-31 11:40:00|697.87|687.77|697.94|687.84|698.38|688.28|697.53|687.43|478
1675165500000|2023-01-31 11:45:00|697.93|687.83|698.24|688.14|698.52|688.42|697.17|687.07|355
1675165800000|2023-01-31 11:50:00|698.21|688.11|698.53|688.43|698.56|688.46|697.65|687.55|379
1675166100000|2023-01-31 11:55:00|698.49|688.39|698.13|688.03|698.83|688.73|698|687.9|387
1675166400000|2023-01-31 12:00:00|698.16|688.06|698.88|688.78|699|688.9|698.15|688.05|513
1675166700000|2023-01-31 12:05:00|698.87|688.77|697.59|687.49|698.87|688.77|697.5|687.4|410
1675167000000|2023-01-31 12:10:00|697.58|687.48|697.57|687.47|697.79|687.69|696.97|686.87|381
1675167300000|2023-01-31 12:15:00|697.55|687.45|698.21|688.11|698.54|688.44|697.07|686.97|366
1675167600000|2023-01-31 12:20:00|698.23|688.13|699.29|689.19|699.37|689.27|698.23|688.13|450
1675167900000|2023-01-31 12:25:00|699.3|689.2|699.13|689.03|699.32|689.22|697.94|687.84|413
1675168200000|2023-01-31 12:30:00|699.12|689.02|698.72|688.62|699.42|689.32|698.46|688.36|451
1675168500000|2023-01-31 12:35:00|698.73|688.63|696.47|686.37|698.8|688.7|696.45|686.35|453
1675168800000|2023-01-31 12:40:00|696.48|686.38|695.96|685.86|697.08|686.98|695.11|685.01|437
1675169100000|2023-01-31 12:45:00|695.95|685.85|696.9|686.8|696.9|686.8|695.27|685.17|362
1675169400000|2023-01-31 12:50:00|696.86|686.76|698.31|688.21|698.39|688.29|696.86|686.76|458
1675169700000|2023-01-31 12:55:00|698.32|688.22|697.68|687.58|698.44|688.34|697.68|687.58|507
1675170000000|2023-01-31 13:00:00|697.69|687.59|698.54|688.44|698.76|688.66|697.66|687.56|405
1675170300000|2023-01-31 13:05:00|698.51|688.41|699.18|689.08|699.21|689.11|698.44|688.34|350
1675170600000|2023-01-31 13:10:00|699.15|689.05|699.51|689.41|699.68|689.58|699.1|689|223
1675170900000|2023-01-31 13:15:00|699.5|689.4|700.59|690.49|700.67|690.57|699.5|689.4|227
1675171200000|2023-01-31 13:20:00|700.61|690.51|698.78|688.68|700.62|690.52|698.54|688.44|445
1675171500000|2023-01-31 13:25:00|698.72|688.62|697.84|687.74|698.94|688.84|697.41|687.31|398
1675171800000|2023-01-31 13:30:00|697.95|687.85|699.47|689.37|701.24|691.14|697.89|687.79|970
1675172100000|2023-01-31 13:35:00|699.45|689.35|702.98|692.88|703.04|692.94|699.44|689.34|844
1675172400000|2023-01-31 13:40:00|703.14|693.04|703.35|693.25|703.67|693.57|702.13|692.03|828
1675172700000|2023-01-31 13:45:00|703.34|693.24|702.15|692.05|703.53|693.43|702.03|691.93|779
1675173000000|2023-01-31 13:50:00|702.16|692.06|703.07|692.97|703.71|693.61|701.97|691.87|704
1675173300000|2023-01-31 13:55:00|702.97|692.87|704.26|694.16|704.26|694.16|702.93|692.83|622
1675173600000|2023-01-31 14:00:00|704.27|694.17|703.33|693.23|705.37|695.27|702.81|692.71|830
1675173900000|2023-01-31 14:05:00|703.3|693.2|703.61|693.51|704.16|694.06|702.68|692.58|563
1675174200000|2023-01-31 14:10:00|703.64|693.54|703.39|693.29|704.31|694.21|703.31|693.21|640
1675174500000|2023-01-31 14:15:00|703.38|693.28|703.34|693.24|704.25|694.15|702.51|692.41|621
1675174800000|2023-01-31 14:20:00|703.33|693.23|704.61|694.51|704.87|694.77|703.29|693.19|636
1675175100000|2023-01-31 14:25:00|704.58|694.48|703.18|693.08|704.61|694.51|702.74|692.64|629
1675175400000|2023-01-31 14:30:00|703.16|693.06|704.62|694.52|705.13|695.03|702.74|692.64|869
1675175700000|2023-01-31 14:35:00|704.57|694.47|703.57|693.47|704.74|694.64|703.51|693.41|719
1675176000000|2023-01-31 14:40:00|703.6|693.5|703.85|693.75|705.01|694.91|702.31|692.21|726
1675176300000|2023-01-31 14:45:00|703.86|693.76|705.48|695.38|705.62|695.52|703.6|693.5|627
1675176600000|2023-01-31 14:50:00|705.56|695.46|705.67|695.57|705.97|695.87|704.62|694.52|622
1675176900000|2023-01-31 14:55:00|705.68|695.58|703.66|693.56|705.71|695.61|703.66|693.56|644
1675177200000|2023-01-31 15:00:00|703.7|693.6|703.69|693.59|704.76|694.66|703.63|693.53|733
1675177500000|2023-01-31 15:05:00|703.72|693.62|703.32|693.22|705.04|694.94|703.16|693.06|606
1675177800000|2023-01-31 15:10:00|703.2|693.1|704.42|694.32|704.43|694.33|702.88|692.78|566
1675178100000|2023-01-31 15:15:00|704.43|694.33|704.87|694.77|705.38|695.28|704.15|694.05|567
1675178400000|2023-01-31 15:20:00|704.88|694.78|704.97|694.87|705.18|695.08|704.48|694.38|572
1675178700000|2023-01-31 15:25:00|704.96|694.86|704.37|694.27|705.06|694.96|703.81|693.71|553
1675179000000|2023-01-31 15:30:00|704.38|694.28|704.9|694.8|704.9|694.8|703.78|693.68|418
1675179300000|2023-01-31 15:35:00|704.93|694.83|705.17|695.07|706.13|696.03|704.77|694.67|587
1675179600000|2023-01-31 15:40:00|705.19|695.09|704.87|694.77|705.53|695.43|704.55|694.45|438
1675179900000|2023-01-31 15:45:00|704.88|694.78|704.53|694.43|705.43|695.33|704.42|694.32|626
1675180200000|2023-01-31 15:50:00|704.6|694.5|704.19|694.09|705.91|695.81|703.85|693.75|568
1675180500000|2023-01-31 15:55:00|704.17|694.07|704.48|694.38|704.71|694.61|703.64|693.54|498
1675180800000|2023-01-31 16:00:00|704.49|694.39|705.34|695.24|705.34|695.24|703.87|693.77|577
1675181100000|2023-01-31 16:05:00|705.31|695.21|705.95|695.85|706.15|696.05|704.76|694.66|487
1675181400000|2023-01-31 16:10:00|705.96|695.86|705.95|695.85|706.34|696.24|704.5|694.4|550
1675181700000|2023-01-31 16:15:00|705.96|695.86|707.21|697.11|707.53|697.43|705.8|695.7|536
1675182000000|2023-01-31 16:20:00|707.2|697.1|707.1|697|707.31|697.21|706.13|696.03|492
1675182300000|2023-01-31 16:25:00|707.14|697.04|707.27|697.17|707.48|697.38|706.5|696.4|373
1675182600000|2023-01-31 16:30:00|707.28|697.18|708.18|698.08|708.24|698.14|707.05|696.95|489
1675182900000|2023-01-31 16:35:00|708.19|698.09|711.33|701.23|711.98|701.88|708.18|698.08|904
1675183200000|2023-01-31 16:40:00|711.32|701.22|709.34|699.24|712.31|702.21|709.22|699.12|634
1675183500000|2023-01-31 16:45:00|709.33|699.23|707.84|697.74|709.83|699.73|707.8|697.7|744
1675183800000|2023-01-31 16:50:00|707.81|697.71|708.48|698.38|708.57|698.47|706.84|696.74|652
1675184100000|2023-01-31 16:55:00|708.46|698.36|707.98|697.88|708.46|698.36|707.54|697.44|635
1675184400000|2023-01-31 17:00:00|707.97|697.87|707.4|697.3|708.45|698.35|707.09|696.99|580
1675184700000|2023-01-31 17:05:00|707.39|697.29|707.3|697.2|707.74|697.64|707.04|696.94|451
1675185000000|2023-01-31 17:10:00|707.28|697.18|708.28|698.18|708.33|698.23|706.5|696.4|494
1675185300000|2023-01-31 17:15:00|708.3|698.2|708.46|698.36|708.72|698.62|707.17|697.07|525
1675185600000|2023-01-31 17:20:00|708.45|698.35|708.7|698.6|709.05|698.95|707.91|697.81|519
1675185900000|2023-01-31 17:25:00|708.72|698.62|708.33|698.23|709.03|698.93|707.59|697.49|450
1675186200000|2023-01-31 17:30:00|708.32|698.22|707.46|697.36|708.71|698.61|707.01|696.91|415
1675186500000|2023-01-31 17:35:00|707.45|697.35|708.38|698.28|708.61|698.51|707.13|697.03|474
1675186800000|2023-01-31 17:40:00|708.41|698.31|709.36|699.26|709.51|699.41|708.32|698.22|405
1675187100000|2023-01-31 17:45:00|709.34|699.24|709.68|699.58|710.23|700.13|709.02|698.92|459
1675187400000|2023-01-31 17:50:00|709.69|699.59|708.95|698.85|709.84|699.74|708.2|698.1|482
1675187700000|2023-01-31 17:55:00|708.94|698.84|709.34|699.24|709.4|699.3|708.82|698.72|397
1675188000000|2023-01-31 18:00:00|709.36|699.26|708.1|698|709.56|699.46|707.78|697.68|415
1675188300000|2023-01-31 18:05:00|708.11|698.01|708.74|698.64|709.23|699.13|707.89|697.79|485
1675188600000|2023-01-31 18:10:00|708.75|698.65|709.33|699.23|709.37|699.27|708.22|698.12|454
1675188900000|2023-01-31 18:15:00|709.34|699.24|709.34|699.24|709.65|699.55|708.95|698.85|437
1675189200000|2023-01-31 18:20:00|709.36|699.26|708.96|698.86|710.18|700.08|708.52|698.42|488
1675189500000|2023-01-31 18:25:00|708.93|698.83|709.47|699.37|709.47|699.37|708.53|698.43|444
1675189800000|2023-01-31 18:30:00|709.53|699.43|709.02|698.92|709.61|699.51|708.17|698.07|439
1675190100000|2023-01-31 18:35:00|709.03|698.93|709.07|698.97|709.09|698.99|708.19|698.09|367
1675190400000|2023-01-31 18:40:00|709.05|698.95|708.43|698.33|709.25|699.15|708.16|698.06|379
1675190700000|2023-01-31 18:45:00|708.42|698.32|709.83|699.73|709.88|699.78|708.24|698.14|388
1675191000000|2023-01-31 18:50:00|709.88|699.78|710.43|700.33|710.46|700.36|709.78|699.68|389
1675191300000|2023-01-31 18:55:00|710.44|700.34|710.41|700.31|711.02|700.92|709.94|699.84|395
1675191600000|2023-01-31 19:00:00|710.37|700.27|710.45|700.35|711.44|701.34|710.35|700.25|546
1675191900000|2023-01-31 19:05:00|710.46|700.36|711.01|700.91|711.06|700.96|710.08|699.98|359
1675192200000|2023-01-31 19:10:00|711|700.9|710.23|700.13|712.22|702.12|710.23|700.13|380
1675192500000|2023-01-31 19:15:00|710.22|700.12|709.31|699.21|710.56|700.46|709.31|699.21|451
1675192800000|2023-01-31 19:20:00|709.33|699.23|709.73|699.63|710.02|699.92|709.33|699.23|412
1675193100000|2023-01-31 19:25:00|709.71|699.61|709.88|699.78|710.27|700.17|709.4|699.3|357
1675193400000|2023-01-31 19:30:00|709.95|699.85|710.06|699.96|710.32|700.22|709.22|699.12|250
1675193700000|2023-01-31 19:35:00|710.08|699.98|710.68|700.58|710.68|700.58|709.44|699.34|273
1675194000000|2023-01-31 19:40:00|710.65|700.55|711.25|701.15|711.25|701.15|709.93|699.83|376
1675194300000|2023-01-31 19:45:00|711.26|701.16|711.2|701.1|711.69|701.59|710.45|700.35|486
1675194600000|2023-01-31 19:50:00|711.22|701.12|710.91|700.81|711.69|701.59|710.69|700.59|487
1675194900000|2023-01-31 19:55:00|710.85|700.75|710.85|700.75|711.51|701.41|710.85|700.75|371
1675195200000|2023-01-31 20:00:00|710.9|700.8|710.34|700.24|711.41|701.31|710.26|700.16|506
1675195500000|2023-01-31 20:05:00|710.35|700.25|709.43|699.33|710.47|700.37|709.13|699.03|436
1675195800000|2023-01-31 20:10:00|709.44|699.34|706.98|696.88|709.44|699.34|706.52|696.42|634
1675196100000|2023-01-31 20:15:00|707|696.9|706.7|696.6|707.5|697.4|706.24|696.14|474
1675196400000|2023-01-31 20:20:00|706.74|696.64|707.23|697.13|708.06|697.96|706.7|696.6|457
1675196700000|2023-01-31 20:25:00|707.2|697.1|705.03|694.93|707.56|697.46|705.03|694.93|393
1675197000000|2023-01-31 20:30:00|705.04|694.94|703.01|692.91|705.42|695.32|702.68|692.58|641
1675197300000|2023-01-31 20:35:00|703|692.9|703.73|693.63|704.26|694.16|702.67|692.57|509
1675197600000|2023-01-31 20:40:00|703.75|693.65|703.94|693.84|703.94|693.84|703.19|693.09|328
1675197900000|2023-01-31 20:45:00|703.95|693.85|706.04|695.94|706.05|695.95|703.82|693.72|384
1675198200000|2023-01-31 20:50:00|706.05|695.95|706.23|696.13|706.51|696.41|705.93|695.83|510
1675198500000|2023-01-31 20:55:00|706.22|696.12|702.75|692.65|706.28|696.18|702.74|692.64|541
1675198800000|2023-01-31 21:00:00|702.72|692.62|703.31|693.21|703.41|693.31|702.15|692.05|488
1675199100000|2023-01-31 21:05:00|703.32|693.22|702.1|692|703.73|693.63|701.89|691.79|368
1675199400000|2023-01-31 21:10:00|702.13|692.03|700.02|689.92|702.18|692.08|699.43|689.33|559
1675199700000|2023-01-31 21:15:00|700.05|689.95|695.33|685.23|701.27|691.17|690.84|680.74|845
1675200000000|2023-01-31 21:20:00|695.27|685.17|698.32|688.22|698.59|688.49|695.05|684.95|759
1675200300000|2023-01-31 21:25:00|698.33|688.23|697.66|687.56|699.6|689.5|697.54|687.44|598
1675200600000|2023-01-31 21:30:00|697.55|687.45|693.76|683.66|698.6|688.5|693.69|683.59|811
1675200900000|2023-01-31 21:35:00|693.78|683.68|693.32|683.22|694.28|684.18|691.64|681.54|914
1675201200000|2023-01-31 21:40:00|693.3|683.2|694.42|684.32|694.42|684.32|692.19|682.09|735
1675201500000|2023-01-31 21:45:00|694.41|684.31|694.49|684.39|694.9|684.8|693.68|683.58|571
1675201800000|2023-01-31 21:50:00|694.46|684.36|695.63|685.53|696.24|686.14|694.46|684.36|474
1675202100000|2023-01-31 21:55:00|695.62|685.52|696.43|686.33|696.65|686.55|695.62|685.52|428
1675202400000|2023-01-31 22:00:00|696.48|686.38|696.43|686.33|696.56|686.46|695.72|685.62|339
1675202700000|2023-01-31 22:05:00|696.42|686.32|696.45|686.35|697.42|687.32|696.21|686.11|391
1675203000000|2023-01-31 22:10:00|696.44|686.34|694.07|683.97|696.44|686.34|693.61|683.51|452
1675203300000|2023-01-31 22:15:00|694|683.9|694.36|684.26|694.44|684.34|693.52|683.42|369
1675203600000|2023-01-31 22:20:00|694.33|684.23|693.94|683.84|694.36|684.26|693.66|683.56|215
1675203900000|2023-01-31 22:25:00|693.93|683.83|693.11|683.01|693.93|683.83|692.81|682.71|267
1675204200000|2023-01-31 22:30:00|693.1|683|693.97|683.87|693.97|683.87|692.19|682.09|292
1675204500000|2023-01-31 22:35:00|693.95|683.85|695.29|685.19|695.3|685.2|693.93|683.83|319
1675204800000|2023-01-31 22:40:00|695.31|685.21|695.2|685.1|695.81|685.71|693.7|683.6|410
1675205100000|2023-01-31 22:45:00|695.21|685.11|698.83|688.73|699.36|689.26|695.2|685.1|425
1675205400000|2023-01-31 22:50:00|698.87|688.77|701.69|691.59|702.85|692.75|698.68|688.58|756
1675205700000|2023-01-31 22:55:00|701.71|691.61|699.89|689.79|702.35|692.25|699.4|689.3|618
1675206000000|2023-01-31 23:00:00|699.9|689.8|698.45|688.35|700.47|690.37|697.68|687.58|814
1675206300000|2023-01-31 23:05:00|698.44|688.34|698.46|688.36|699.73|689.63|697.67|687.57|692
1675206600000|2023-01-31 23:10:00|698.48|688.38|697.81|687.71|698.55|688.45|697.72|687.62|373
1675206900000|2023-01-31 23:15:00|697.79|687.69|698.26|688.16|698.7|688.6|696.75|686.65|591
1675207200000|2023-01-31 23:20:00|698.25|688.15|697.7|687.6|699.11|689.01|697.57|687.47|583
1675207500000|2023-01-31 23:25:00|697.71|687.61|697.87|687.77|698.84|688.74|697.59|687.49|528
1675207800000|2023-01-31 23:30:00|697.86|687.76|698.01|687.91|699.05|688.95|697.82|687.72|488
1675208100000|2023-01-31 23:35:00|698.03|687.93|698.72|688.62|698.96|688.86|697.54|687.44|409
1675208400000|2023-01-31 23:40:00|698.73|688.63|699.2|689.1|700.53|690.43|698.61|688.51|431
1675208700000|2023-01-31 23:45:00|699.19|689.09|700.45|690.35|700.58|690.48|699.15|689.05|468
1675209000000|2023-01-31 23:50:00|700.47|690.37|700.98|690.88|701.3|691.2|700.15|690.05|471
1675209300000|2023-01-31 23:55:00|700.97|690.87|700.15|690.05|701.13|691.03|699.68|689.58|458
1675209600000|2023-02-01 00:00:00|700.16|690.06|701.77|691.67|703.07|692.97|700.01|689.91|688
1675209900000|2023-02-01 00:05:00|701.73|691.63|698.43|688.33|701.79|691.69|698.43|688.33|872
1675210200000|2023-02-01 00:10:00|698.42|688.32|701.23|691.13|701.38|691.28|697.65|687.55|737
1675210500000|2023-02-01 00:15:00|701.22|691.12|699.13|689.03|701.23|691.13|698.9|688.8|671
1675210800000|2023-02-01 00:20:00|699.14|689.04|700.64|690.54|700.64|690.54|698.94|688.84|504
1675211100000|2023-02-01 00:25:00|700.62|690.52|698.26|688.16|700.63|690.53|697.89|687.79|584
1675211400000|2023-02-01 00:30:00|698.28|688.18|699.31|689.21|700.04|689.94|697.04|686.94|630
1675211700000|2023-02-01 00:35:00|699.32|689.22|700.51|690.41|700.75|690.65|698.64|688.54|614
1675212000000|2023-02-01 00:40:00|700.53|690.43|700.35|690.25|701.39|691.29|699.6|689.5|507
1675212300000|2023-02-01 00:45:00|700.36|690.26|700.97|690.87|701.09|690.99|700.32|690.22|469
1675212600000|2023-02-01 00:50:00|700.96|690.86|700.28|690.18|701.54|691.44|700.24|690.14|427
1675212900000|2023-02-01 00:55:00|700.27|690.17|699.79|689.69|700.88|690.78|699.52|689.42|511
1675213200000|2023-02-01 01:00:00|699.72|689.62|700.23|690.13|700.77|690.67|699.29|689.19|489
1675213500000|2023-02-01 01:05:00|700.25|690.15|700.57|690.47|700.92|690.82|699.4|689.3|425
1675213800000|2023-02-01 01:10:00|700.58|690.48|701.29|691.19|701.31|691.21|699.78|689.68|455
1675214100000|2023-02-01 01:15:00|701.28|691.18|699.82|689.72|701.45|691.35|699.65|689.55|449
1675214400000|2023-02-01 01:20:00|699.96|689.86|699.61|689.51|700.81|690.71|699.43|689.33|475
1675214700000|2023-02-01 01:25:00|699.62|689.52|697.51|687.41|699.88|689.78|697.41|687.31|521
1675215000000|2023-02-01 01:30:00|697.5|687.4|698.2|688.1|698.64|688.54|696.87|686.77|416
1675215300000|2023-02-01 01:35:00|698.22|688.12|700.13|690.03|700.18|690.08|698.04|687.94|481
1675215600000|2023-02-01 01:40:00|700.14|690.04|702.25|692.15|702.25|692.15|699.68|689.58|506
1675215900000|2023-02-01 01:45:00|702.26|692.16|702.86|692.76|703.19|693.09|701.58|691.48|620
1675216200000|2023-02-01 01:50:00|702.81|692.71|701.37|691.27|702.82|692.72|701.01|690.91|510
1675216500000|2023-02-01 01:55:00|701.38|691.28|701.65|691.55|701.74|691.64|701.01|690.91|424
1675216800000|2023-02-01 02:00:00|701.62|691.52|701.13|691.03|701.77|691.67|700.74|690.64|368
1675217100000|2023-02-01 02:05:00|701.14|691.04|700.09|689.99|701.15|691.05|699.98|689.88|301
1675217400000|2023-02-01 02:10:00|700.11|690.01|700.08|689.98|700.67|690.57|699.57|689.47|286
1675217700000|2023-02-01 02:15:00|700.09|689.99|699.41|689.31|700.63|690.53|699.4|689.3|360
1675218000000|2023-02-01 02:20:00|699.4|689.3|698.76|688.66|699.63|689.53|698.76|688.66|398
1675218300000|2023-02-01 02:25:00|698.93|688.83|698.85|688.75|699.31|689.21|698.85|688.75|249
1675218600000|2023-02-01 02:30:00|698.82|688.72|700.6|690.5|700.63|690.53|698.8|688.7|264
1675218900000|2023-02-01 02:35:00|700.59|690.49|699.68|689.58|700.62|690.52|699.52|689.42|328
1675219200000|2023-02-01 02:40:00|699.67|689.57|699.25|689.15|699.97|689.87|699.2|689.1|285
1675219500000|2023-02-01 02:45:00|699.23|689.13|698.87|688.77|699.6|689.5|698.76|688.66|283
1675219800000|2023-02-01 02:50:00|698.88|688.78|699.64|689.54|699.64|689.54|698.87|688.77|224
1675220100000|2023-02-01 02:55:00|699.63|689.53|700.91|690.81|700.93|690.83|699.27|689.17|325
1675220400000|2023-02-01 03:00:00|700.92|690.82|700.36|690.26|701.3|691.2|700.3|690.2|314
1675220700000|2023-02-01 03:05:00|700.32|690.22|699.42|689.32|700.32|690.22|699.03|688.93|402
1675221000000|2023-02-01 03:10:00|699.41|689.31|699.42|689.32|699.92|689.82|699.4|689.3|331
1675221300000|2023-02-01 03:15:00|699.46|689.36|699.13|689.03|699.69|689.59|699|688.9|365
1675221600000|2023-02-01 03:20:00|699.11|689.01|698.44|688.34|699.13|689.03|698.44|688.34|245
1675221900000|2023-02-01 03:25:00|698.43|688.33|698.28|688.18|698.55|688.45|697.77|687.67|401
1675222200000|2023-02-01 03:30:00|698.29|688.19|698.16|688.06|698.44|688.34|697.06|686.96|359
1675222500000|2023-02-01 03:35:00|698.22|688.12|699.56|689.46|699.56|689.46|698.17|688.07|242
1675222800000|2023-02-01 03:40:00|699.54|689.44|699.59|689.49|699.69|689.59|699.06|688.96|267
1675223100000|2023-02-01 03:45:00|699.62|689.52|699.59|689.49|699.72|689.62|699.42|689.32|181
1675223400000|2023-02-01 03:50:00|699.67|689.57|699.65|689.55|699.73|689.63|699.34|689.24|171
1675223700000|2023-02-01 03:55:00|699.64|689.54|699.27|689.17|699.76|689.66|699.22|689.12|207
1675224000000|2023-02-01 04:00:00|699.28|689.18|700.57|690.47|700.59|690.49|699.23|689.13|215
1675224300000|2023-02-01 04:05:00|700.59|690.49|700.28|690.18|700.71|690.61|700.2|690.1|167
1675224600000|2023-02-01 04:10:00|700.25|690.15|700.01|689.91|700.64|690.54|699.99|689.89|155
1675224900000|2023-02-01 04:15:00|700|689.9|699.08|688.98|700.24|690.14|698.27|688.17|271
1675225200000|2023-02-01 04:20:00|699.09|688.99|699.73|689.63|700.68|690.58|699.09|688.99|324
1675225500000|2023-02-01 04:25:00|699.74|689.64|699.83|689.73|700.44|690.34|699.59|689.49|289
1675225800000|2023-02-01 04:30:00|699.85|689.75|699.4|689.3|700.32|690.22|699.22|689.12|211
1675226100000|2023-02-01 04:35:00|699.39|689.29|698.76|688.66|699.4|689.3|697.81|687.71|337
1675226400000|2023-02-01 04:40:00|698.77|688.67|699.09|688.99|699.28|689.18|698.77|688.67|207
1675226700000|2023-02-01 04:45:00|699.07|688.97|698.05|687.95|699.09|688.99|697.99|687.89|225
1675227000000|2023-02-01 04:50:00|698.06|687.96|698.01|687.91|698.39|688.29|697.99|687.89|225
1675227300000|2023-02-01 04:55:00|698.03|687.93|698.62|688.52|698.7|688.6|697.56|687.46|253
1675227600000|2023-02-01 05:00:00|698.63|688.53|699.35|689.25|699.35|689.25|698.22|688.12|243
1675227900000|2023-02-01 05:05:00|699.42|689.32|699.16|689.06|699.56|689.46|698.61|688.51|262
1675228200000|2023-02-01 05:10:00|699.17|689.07|699.5|689.4|699.76|689.66|698.68|688.58|242
1675228500000|2023-02-01 05:15:00|699.53|689.43|699.12|689.02|699.57|689.47|699.07|688.97|278
1675228800000|2023-02-01 05:20:00|699.06|688.96|699.56|689.46|699.67|689.57|697.87|687.77|255
1675229100000|2023-02-01 05:25:00|699.57|689.47|700.46|690.36|700.47|690.37|699.33|689.23|326
1675229400000|2023-02-01 05:30:00|700.44|690.34|699.02|688.92|700.54|690.44|698.9|688.8|294
1675229700000|2023-02-01 05:35:00|699.03|688.93|697.77|687.67|699.09|688.99|697.71|687.61|277
1675230000000|2023-02-01 05:40:00|697.76|687.66|697.76|687.66|698.39|688.29|697.51|687.41|319
1675230300000|2023-02-01 05:45:00|697.89|687.79|697.31|687.21|698.03|687.93|697.07|686.97|286
1675230600000|2023-02-01 05:50:00|697.29|687.19|696.12|686.02|697.68|687.58|695.57|685.47|337
1675230900000|2023-02-01 05:55:00|696.11|686.01|695.78|685.68|696.12|686.02|695.72|685.62|274
1675231200000|2023-02-01 06:00:00|695.79|685.69|695.68|685.58|696.18|686.08|695.22|685.12|306
1675231500000|2023-02-01 06:05:00|695.7|685.6|695.41|685.31|695.95|685.85|694.57|684.47|327
1675231800000|2023-02-01 06:10:00|695.4|685.3|694.54|684.44|695.41|685.31|694.35|684.25|367
1675232100000|2023-02-01 06:15:00|694.44|684.34|691.49|681.39|695.11|685.01|691.06|680.96|499
1675232400000|2023-02-01 06:20:00|691.5|681.4|693.12|683.02|693.22|683.12|690.86|680.76|559
1675232700000|2023-02-01 06:25:00|693.11|683.01|693.12|683.02|693.6|683.5|692.82|682.72|331
1675233000000|2023-02-01 06:30:00|693.15|683.05|693.01|682.91|693.23|683.13|691.2|681.1|463
1675233300000|2023-02-01 06:35:00|693|682.9|692.99|682.89|693.72|683.62|692.69|682.59|383
1675233600000|2023-02-01 06:40:00|693|682.9|692.12|682.02|693.52|683.42|691.97|681.87|449
1675233900000|2023-02-01 06:45:00|691.99|681.89|691.59|681.49|692.47|682.37|690.63|680.53|504
1675234200000|2023-02-01 06:50:00|691.61|681.51|691.2|681.1|692.21|682.11|690.67|680.57|463
1675234500000|2023-02-01 06:55:00|691.21|681.11|688.29|678.19|691.21|681.11|686.81|676.71|870
1675234800000|2023-02-01 07:00:00|688.28|678.18|688.01|677.91|688.46|678.36|685.11|675.01|812
1675235100000|2023-02-01 07:05:00|688|677.9|688.85|678.75|688.9|678.8|687.48|677.38|534
1675235400000|2023-02-01 07:10:00|688.86|678.76|690.7|680.6|690.76|680.66|688.86|678.76|426
1675235700000|2023-02-01 07:15:00|690.69|680.59|691.53|681.43|691.72|681.62|690.53|680.43|426
1675236000000|2023-02-01 07:20:00|691.52|681.42|691.68|681.58|691.93|681.83|690.82|680.72|379
1675236300000|2023-02-01 07:25:00|691.69|681.59|692.57|682.47|692.57|682.47|691.27|681.17|317
1675236600000|2023-02-01 07:30:00|692.55|682.45|691.68|681.58|692.57|682.47|691.63|681.53|387
1675236900000|2023-02-01 07:35:00|691.69|681.59|690.83|680.73|691.88|681.78|690.82|680.72|387
1675237200000|2023-02-01 07:40:00|690.82|680.72|691.22|681.12|691.27|681.17|690.8|680.7|307
1675237500000|2023-02-01 07:45:00|691.23|681.13|690.43|680.33|691.23|681.13|689.85|679.75|394
1675237800000|2023-02-01 07:50:00|690.44|680.34|691.24|681.14|691.28|681.18|689.45|679.35|318
1675238100000|2023-02-01 07:55:00|691.23|681.13|690.75|680.65|691.24|681.14|690.35|680.25|334
1675238400000|2023-02-01 08:00:00|690.82|680.72|690.38|680.28|690.93|680.83|689.64|679.54|543
1675238700000|2023-02-01 08:05:00|690.39|680.29|691.1|681|691.18|681.08|689.47|679.37|415
1675239000000|2023-02-01 08:10:00|691.07|680.97|689.54|679.44|691.09|680.99|689.52|679.42|435
1675239300000|2023-02-01 08:15:00|689.55|679.45|686.23|676.13|689.79|679.69|686.23|676.13|520
1675239600000|2023-02-01 08:20:00|686.14|676.04|685.79|675.69|686.98|676.88|684.18|674.08|821
1675239900000|2023-02-01 08:25:00|685.8|675.7|683.99|673.89|686.5|676.4|682.55|672.45|830
1675240200000|2023-02-01 08:30:00|684.03|673.93|685.47|675.37|685.69|675.59|682.86|672.76|685
1675240500000|2023-02-01 08:35:00|685.49|675.39|687.64|677.54|687.71|677.61|685.47|675.37|467
1675240800000|2023-02-01 08:40:00|687.65|677.55|687.54|677.44|687.81|677.71|687.19|677.09|349
1675241100000|2023-02-01 08:45:00|687.56|677.46|686.79|676.69|688.22|678.12|686.58|676.48|567
1675241400000|2023-02-01 08:50:00|686.82|676.72|687.01|676.91|687.08|676.98|686.22|676.12|450
1675241700000|2023-02-01 08:55:00|687.05|676.95|686.73|676.63|687.09|676.99|685.22|675.12|539
1675242000000|2023-02-01 09:00:00|686.74|676.64|684.89|674.79|686.74|676.64|684.86|674.76|507
1675242300000|2023-02-01 09:05:00|684.92|674.82|682.04|671.94|685.3|675.2|680.41|670.31|661
1675242600000|2023-02-01 09:10:00|682.05|671.95|685.61|675.51|685.64|675.54|681.95|671.85|524
1675242900000|2023-02-01 09:15:00|685.55|675.45|687.28|677.18|687.34|677.24|685.38|675.28|482
1675243200000|2023-02-01 09:20:00|687.27|677.17|687.41|677.31|687.54|677.44|686.74|676.64|351
1675243500000|2023-02-01 09:25:00|687.47|677.37|688.34|678.24|688.34|678.24|687.43|677.33|268
1675243800000|2023-02-01 09:30:00|688.35|678.25|687.97|677.87|688.38|678.28|687.71|677.61|321
1675244100000|2023-02-01 09:35:00|687.92|677.82|687.58|677.48|688.26|678.16|687.42|677.32|283
1675244400000|2023-02-01 09:40:00|687.57|677.47|687|676.9|687.77|677.67|686.64|676.54|406
1675244700000|2023-02-01 09:45:00|686.97|676.87|687.26|677.16|687.51|677.41|686.44|676.34|351
1675245000000|2023-02-01 09:50:00|687.28|677.18|686.84|676.74|687.41|677.31|686.5|676.4|271
1675245300000|2023-02-01 09:55:00|686.86|676.76|687.32|677.22|688.1|678|686.83|676.73|305
1675245600000|2023-02-01 10:00:00|687.36|677.26|687.11|677.01|688.04|677.94|686.8|676.7|493
1675245900000|2023-02-01 10:05:00|687.08|676.98|688.33|678.23|688.37|678.27|686.49|676.39|400
1675246200000|2023-02-01 10:10:00|688.29|678.19|689.34|679.24|689.39|679.29|688.29|678.19|311
1675246500000|2023-02-01 10:15:00|689.35|679.25|689.68|679.58|690.4|680.3|689.01|678.91|396
1675246800000|2023-02-01 10:20:00|689.67|679.57|688.9|678.8|690.23|680.13|688.88|678.78|335
1675247100000|2023-02-01 10:25:00|688.89|678.79|688.85|678.75|689.3|679.2|688.54|678.44|435
1675247400000|2023-02-01 10:30:00|688.82|678.72|687.21|677.11|688.96|678.86|686.92|676.82|364
1675247700000|2023-02-01 10:35:00|687.24|677.14|686.3|676.2|687.33|677.23|685.23|675.13|392
1675248000000|2023-02-01 10:40:00|686.31|676.21|687.8|677.7|687.86|677.76|686.31|676.21|303
1675248300000|2023-02-01 10:45:00|687.81|677.71|689.41|679.31|689.43|679.33|687.76|677.66|204
1675248600000|2023-02-01 10:50:00|689.4|679.3|689.39|679.29|689.67|679.57|688.67|678.57|298
1675248900000|2023-02-01 10:55:00|689.38|679.28|688.17|678.07|689.41|679.31|688.16|678.06|282
1675249200000|2023-02-01 11:00:00|688.16|678.06|688.82|678.72|688.95|678.85|687.64|677.54|280
1675249500000|2023-02-01 11:05:00|688.8|678.7|689.75|679.65|689.82|679.72|688.69|678.59|253
1675249800000|2023-02-01 11:10:00|689.73|679.63|689.02|678.92|689.75|679.65|688.73|678.63|268
1675250100000|2023-02-01 11:15:00|688.97|678.87|689.35|679.25|689.72|679.62|688.73|678.63|307
1675250400000|2023-02-01 11:20:00|689.36|679.26|690.5|680.4|690.7|680.6|689.22|679.12|315
1675250700000|2023-02-01 11:25:00|690.49|680.39|690.7|680.6|690.75|680.65|689.7|679.6|451
1675251000000|2023-02-01 11:30:00|690.68|680.58|689.45|679.35|690.72|680.62|689.22|679.12|420
1675251300000|2023-02-01 11:35:00|689.44|679.34|689.35|679.25|689.5|679.4|688.9|678.8|384
1675251600000|2023-02-01 11:40:00|689.34|679.24|689.08|678.98|689.5|679.4|688.77|678.67|336
1675251900000|2023-02-01 11:45:00|689.06|678.96|688.87|678.77|689.27|679.17|688.63|678.53|320
1675252200000|2023-02-01 11:50:00|688.8|678.7|688.83|678.73|689.29|679.19|688.62|678.52|335
1675252500000|2023-02-01 11:55:00|688.85|678.75|689.24|679.14|689.54|679.44|688.52|678.42|410
1675252800000|2023-02-01 12:00:00|689.25|679.15|689.28|679.18|689.28|679.18|688.22|678.12|446
1675253100000|2023-02-01 12:05:00|689.3|679.2|689.51|679.41|689.63|679.53|688.63|678.53|391
1675253400000|2023-02-01 12:10:00|689.52|679.42|689.71|679.61|689.81|679.71|689.03|678.93|413
1675253700000|2023-02-01 12:15:00|689.72|679.62|689.15|679.05|689.77|679.67|689.04|678.94|347
1675254000000|2023-02-01 12:20:00|689.14|679.04|688.96|678.86|689.67|679.57|688.78|678.68|432
1675254300000|2023-02-01 12:25:00|688.81|678.71|689.33|679.23|689.48|679.38|688.16|678.06|387
1675254600000|2023-02-01 12:30:00|689.35|679.25|689.26|679.16|689.37|679.27|688.29|678.19|413
1675254900000|2023-02-01 12:35:00|689.22|679.12|689.44|679.34|689.52|679.42|688.66|678.56|277
1675255200000|2023-02-01 12:40:00|689.46|679.36|689|678.9|689.52|679.42|688.73|678.63|300
1675255500000|2023-02-01 12:45:00|688.99|678.89|689.45|679.35|689.65|679.55|688.92|678.82|352
1675255800000|2023-02-01 12:50:00|689.46|679.36|688.08|677.98|689.47|679.37|687.35|677.25|463
1675256100000|2023-02-01 12:55:00|687.92|677.82|688.25|678.15|688.51|678.41|687.57|677.47|415
1675256400000|2023-02-01 13:00:00|688.28|678.18|685.63|675.53|688.28|678.18|685.52|675.42|506
1675256700000|2023-02-01 13:05:00|685.68|675.58|687.09|676.99|687.34|677.24|683.56|673.46|613
1675257000000|2023-02-01 13:10:00|687.08|676.98|688.19|678.09|688.19|678.09|686.76|676.66|558
1675257300000|2023-02-01 13:15:00|688.2|678.1|690.07|679.97|691.21|681.11|688.13|678.03|887
1675257600000|2023-02-01 13:20:00|690.06|679.96|691.07|680.97|691.5|681.4|690.06|679.96|654
1675257900000|2023-02-01 13:25:00|691.09|680.99|690.5|680.4|691.76|681.66|689.7|679.6|592
1675258200000|2023-02-01 13:30:00|690.49|680.39|690.95|680.85|691.44|681.34|690.17|680.07|570
1675258500000|2023-02-01 13:35:00|690.98|680.88|691.59|681.49|691.89|681.79|690.6|680.5|465
1675258800000|2023-02-01 13:40:00|691.61|681.51|689.61|679.51|691.7|681.6|689.58|679.48|506
1675259100000|2023-02-01 13:45:00|689.64|679.54|690.61|680.51|690.7|680.6|689.19|679.09|441
1675259400000|2023-02-01 13:50:00|690.63|680.53|691.39|681.29|691.62|681.52|690.47|680.37|384
1675259700000|2023-02-01 13:55:00|691.37|681.27|690.8|680.7|691.68|681.58|690.55|680.45|399
1675260000000|2023-02-01 14:00:00|690.82|680.72|690.33|680.23|690.89|680.79|689.94|679.84|356
1675260300000|2023-02-01 14:05:00|690.32|680.22|690.62|680.52|690.66|680.56|689.73|679.63|303
1675260600000|2023-02-01 14:10:00|690.63|680.53|691.83|681.73|692.01|681.91|690.48|680.38|328
1675260900000|2023-02-01 14:15:00|691.84|681.74|692.51|682.41|692.57|682.47|691.54|681.44|423
1675261200000|2023-02-01 14:20:00|692.66|682.56|693.53|683.43|693.62|683.52|692.55|682.45|418
1675261500000|2023-02-01 14:25:00|693.54|683.44|691.96|681.86|693.69|683.59|691.94|681.84|448
1675261800000|2023-02-01 14:30:00|691.98|681.88|690.35|680.25|693.69|683.59|690.27|680.17|825
1675262100000|2023-02-01 14:35:00|690.42|680.32|690.59|680.49|691.73|681.63|688.9|678.8|886
1675262400000|2023-02-01 14:40:00|690.6|680.5|693.67|683.57|694.09|683.99|689.91|679.81|764
1675262700000|2023-02-01 14:45:00|693.66|683.56|695.19|685.09|695.66|685.56|693.46|683.36|750
1675263000000|2023-02-01 14:50:00|695.21|685.11|695.02|684.92|695.58|685.48|694.85|684.75|630
1675263300000|2023-02-01 14:55:00|694.98|684.88|693.29|683.19|695.2|685.1|692.93|682.83|658
1675263600000|2023-02-01 15:00:00|693.36|683.26|690.54|680.44|694.28|684.18|689.49|679.39|953
1675263900000|2023-02-01 15:05:00|690.53|680.43|691.05|680.95|691.87|681.77|689.52|679.42|772
1675264200000|2023-02-01 15:10:00|691.03|680.93|692.4|682.3|692.43|682.33|690.8|680.7|493
1675264500000|2023-02-01 15:15:00|692.42|682.32|691.22|681.12|692.52|682.42|689.97|679.87|601
1675264800000|2023-02-01 15:20:00|691.21|681.11|689.25|679.15|691.39|681.29|688.25|678.15|620
1675265100000|2023-02-01 15:25:00|689.26|679.16|689.22|679.12|689.3|679.2|687.29|677.19|679
1675265400000|2023-02-01 15:30:00|689.23|679.13|690.46|680.36|690.82|680.72|688.85|678.75|557
1675265700000|2023-02-01 15:35:00|690.45|680.35|688.85|678.75|690.45|680.35|688.4|678.3|505
1675266000000|2023-02-01 15:40:00|688.84|678.74|687.46|677.36|689.89|679.79|687.34|677.24|486
1675266300000|2023-02-01 15:45:00|687.44|677.34|683.32|673.22|687.56|677.46|680.71|670.61|872
1675266600000|2023-02-01 15:50:00|683.3|673.2|681.21|671.11|683.46|673.36|680.33|670.23|886
1675266900000|2023-02-01 15:55:00|681.22|671.12|680.93|670.83|682.7|672.6|677.15|667.05|911
1675267200000|2023-02-01 16:00:00|680.92|670.82|681.64|671.54|682.21|672.11|678.28|668.18|745
1675267500000|2023-02-01 16:05:00|681.62|671.52|681.32|671.22|682.4|672.3|680.87|670.77|634
1675267800000|2023-02-01 16:10:00|681.3|671.2|683.04|672.94|683.27|673.17|681.19|671.09|509
1675268100000|2023-02-01 16:15:00|683.06|672.96|683.93|673.83|683.99|673.89|682.99|672.89|441
1675268400000|2023-02-01 16:20:00|683.92|673.82|683.77|673.67|684.34|674.24|683.01|672.91|427
1675268700000|2023-02-01 16:25:00|683.73|673.63|681.78|671.68|683.73|673.63|681.27|671.17|558
1675269000000|2023-02-01 16:30:00|681.79|671.69|682.87|672.77|682.98|672.88|681.24|671.14|491
1675269300000|2023-02-01 16:35:00|682.88|672.78|680.59|670.49|682.97|672.87|679.14|669.04|600
1675269600000|2023-02-01 16:40:00|680.58|670.48|680.5|670.4|681.33|671.23|680|669.9|460
1675269900000|2023-02-01 16:45:00|680.49|670.39|679.37|669.27|681.05|670.95|679.13|669.03|583
1675270200000|2023-02-01 16:50:00|679.36|669.26|679.27|669.17|679.48|669.38|675.44|665.34|688
1675270500000|2023-02-01 16:55:00|679.23|669.13|679.67|669.57|679.73|669.63|677.84|667.74|671
1675270800000|2023-02-01 17:00:00|679.68|669.58|677.87|667.77|679.78|669.68|677.57|667.47|555
1675271100000|2023-02-01 17:05:00|677.86|667.76|677.35|667.25|678.31|668.21|676.75|666.65|577
1675271400000|2023-02-01 17:10:00|677.27|667.17|679.42|669.32|679.64|669.54|677.17|667.07|552
1675271700000|2023-02-01 17:15:00|679.41|669.31|679.82|669.72|680.26|670.16|679.12|669.02|482
1675272000000|2023-02-01 17:20:00|679.81|669.71|682.15|672.05|682.55|672.45|679.72|669.62|599
1675272300000|2023-02-01 17:25:00|682.16|672.06|681.29|671.19|682.18|672.08|681.07|670.97|462
1675272600000|2023-02-01 17:30:00|681.3|671.2|680.5|670.4|681.49|671.39|680.31|670.21|448
1675272900000|2023-02-01 17:35:00|680.52|670.42|679.13|669.03|680.88|670.78|678.8|668.7|438
1675273200000|2023-02-01 17:40:00|679.12|669.02|678|667.9|680|669.9|677.77|667.67|511
1675273500000|2023-02-01 17:45:00|677.76|667.66|676.2|666.1|678.14|668.04|672.4|662.3|834
1675273800000|2023-02-01 17:50:00|676.19|666.09|676.76|666.66|677.57|667.47|674.87|664.77|576
1675274100000|2023-02-01 17:55:00|676.77|666.67|677.38|667.28|677.61|667.51|675.79|665.69|529
1675274400000|2023-02-01 18:00:00|677.35|667.25|677.61|667.51|677.93|667.83|675.99|665.89|516
1675274700000|2023-02-01 18:05:00|677.62|667.52|674.43|664.33|678.36|668.26|674.16|664.06|630
1675275000000|2023-02-01 18:10:00|674.45|664.35|673.82|663.72|675.94|665.84|673.65|663.55|691
1675275300000|2023-02-01 18:15:00|673.81|663.71|676.68|666.58|676.76|666.66|673.2|663.1|702
1675275600000|2023-02-01 18:20:00|676.65|666.55|676.66|666.56|676.89|666.79|676.01|665.91|430
1675275900000|2023-02-01 18:25:00|676.69|666.59|681.8|671.7|682.31|672.21|676.44|666.34|692
1675276200000|2023-02-01 18:30:00|681.84|671.74|681.14|671.04|683.13|673.03|680.51|670.41|777
1675276500000|2023-02-01 18:35:00|681.15|671.05|680.42|670.32|681.23|671.13|679.04|668.94|695
1675276800000|2023-02-01 18:40:00|680.39|670.29|681.13|671.03|681.82|671.72|679.8|669.7|573
1675277100000|2023-02-01 18:45:00|681.14|671.04|680.1|670|681.36|671.26|679.23|669.13|679
1675277400000|2023-02-01 18:50:00|680|669.9|682.51|672.41|682.87|672.77|679.73|669.63|574
1675277700000|2023-02-01 18:55:00|682.48|672.38|683.77|673.67|685.22|675.12|682.15|672.05|923
1675278000000|2023-02-01 19:00:00|683.78|673.68|685.57|675.47|692.21|682.11|679.23|669.13|1119
1675278300000|2023-02-01 19:05:00|685.58|675.48|691.04|680.94|691.91|681.81|685.38|675.28|1023
1675278600000|2023-02-01 19:10:00|691.08|680.98|690.06|679.96|691.82|681.72|689.71|679.61|897
1675278900000|2023-02-01 19:15:00|690|679.9|687.82|677.72|690.04|679.94|686.25|676.15|820
1675279200000|2023-02-01 19:20:00|687.81|677.71|687.67|677.57|689.32|679.22|687.14|677.04|796
1675279500000|2023-02-01 19:25:00|687.66|677.56|685.38|675.28|688.54|678.44|685.38|675.28|809
1675279800000|2023-02-01 19:30:00|685.35|675.25|682.79|672.69|686.03|675.93|678.9|668.8|1037
1675280100000|2023-02-01 19:35:00|682.78|672.68|693.41|683.31|693.51|683.41|682.37|672.27|1045
1675280400000|2023-02-01 19:40:00|693.43|683.33|701.14|691.04|703.14|693.04|693.42|683.32|1061
1675280700000|2023-02-01 19:45:00|701.17|691.07|705.2|695.1|706.28|696.18|699.39|689.29|1049
1675281000000|2023-02-01 19:50:00|705.24|695.14|707.76|697.66|711.14|701.04|705.24|695.14|1049
1675281300000|2023-02-01 19:55:00|707.55|697.45|705.54|695.44|708.68|698.58|702.7|692.6|1037
1675281600000|2023-02-01 20:00:00|705.72|695.62|712.65|702.55|712.75|702.65|705.72|695.62|943
1675281900000|2023-02-01 20:05:00|712.64|702.54|711.97|701.87|714.72|704.62|710.15|700.05|975
1675282200000|2023-02-01 20:10:00|711.98|701.88|709.81|699.71|712.69|702.59|706.15|696.05|989
1675282500000|2023-02-01 20:15:00|709.82|699.72|709.74|699.64|710.31|700.21|706.09|695.99|898
1675282800000|2023-02-01 20:20:00|709.73|699.63|710.76|700.66|711.17|701.07|707.77|697.67|848
1675283100000|2023-02-01 20:25:00|710.77|700.67|715.19|705.09|715.27|705.17|710.77|700.67|942
1675283400000|2023-02-01 20:30:00|715.27|705.17|715.68|705.58|717.54|707.44|714.94|704.84|1008
1675283700000|2023-02-01 20:35:00|715.69|705.59|717.86|707.76|719.28|709.18|715.69|705.59|928
1675284000000|2023-02-01 20:40:00|717.79|707.69|716.36|706.26|719.64|709.54|715.9|705.8|850
1675284300000|2023-02-01 20:45:00|716.34|706.24|716.26|706.16|718.5|708.4|716.12|706.02|834
1675284600000|2023-02-01 20:50:00|716.24|706.14|716.6|706.5|717.09|706.99|715.87|705.77|856
1675284900000|2023-02-01 20:55:00|716.59|706.49|718.88|708.78|718.88|708.78|716.13|706.03|756
1675285200000|2023-02-01 21:00:00|719.08|708.98|721.09|710.99|721.16|711.06|719.08|708.98|783
1675285500000|2023-02-01 21:05:00|721.11|711.01|723.26|713.16|724.65|714.55|720.82|710.72|984
1675285800000|2023-02-01 21:10:00|723.28|713.18|723.68|713.58|724.71|714.61|722.19|712.09|906
1675286100000|2023-02-01 21:15:00|723.67|713.57|723.51|713.41|725.16|715.06|723.35|713.25|881
1675286400000|2023-02-01 21:20:00|723.44|713.34|722.91|712.81|724.58|714.48|722.16|712.06|882
1675286700000|2023-02-01 21:25:00|722.81|712.71|722.87|712.77|723.91|713.81|722.21|712.11|723
1675287000000|2023-02-01 21:30:00|722.92|712.82|723.53|713.43|724.59|714.49|722.91|712.81|693
1675287300000|2023-02-01 21:35:00|723.52|713.42|722.65|712.55|724.74|714.64|722.13|712.03|733
1675287600000|2023-02-01 21:40:00|722.66|712.56|719.92|709.82|723.85|713.75|719.49|709.39|801
1675287900000|2023-02-01 21:45:00|719.91|709.81|719.62|709.52|721.99|711.89|719.26|709.16|788
1675288200000|2023-02-01 21:50:00|719.63|709.53|726.21|716.11|726.33|716.23|719.32|709.22|896
1675288500000|2023-02-01 21:55:00|726.15|716.05|726.9|716.8|726.92|716.82|724.76|714.66|795
1675288800000|2023-02-01 22:00:00|726.93|716.83|730.07|719.97|731.06|720.96|726.93|716.83|785
1675289100000|2023-02-01 22:05:00|730.06|719.96|729.8|719.7|731.1|721|728.05|717.95|779
1675289400000|2023-02-01 22:10:00|729.77|719.67|729.79|719.69|730.73|720.63|728.48|718.38|636
1675289700000|2023-02-01 22:15:00|729.8|719.7|731.13|721.03|731.66|721.56|728.46|718.36|534
1675290000000|2023-02-01 22:20:00|731.12|721.02|730.46|720.36|731.64|721.54|729.71|719.61|695
1675290300000|2023-02-01 22:25:00|730.45|720.35|729.75|719.65|730.82|720.72|729.65|719.55|494
1675290600000|2023-02-01 22:30:00|729.68|719.58|728.95|718.85|730.76|720.66|728.88|718.78|320
1675290900000|2023-02-01 22:35:00|728.91|718.81|727.63|717.53|729.33|719.23|727.63|717.53|402
1675291200000|2023-02-01 22:40:00|727.69|717.59|726.71|716.61|727.91|717.81|726.58|716.48|369
1675291500000|2023-02-01 22:45:00|726.67|716.57|729.28|719.18|729.75|719.65|726.66|716.56|338
1675291800000|2023-02-01 22:50:00|729.3|719.2|730.15|720.05|730.34|720.24|729.2|719.1|403
1675292100000|2023-02-01 22:55:00|730.13|720.03|729.65|719.55|730.33|720.23|729.19|719.09|404
1675292400000|2023-02-01 23:00:00|729.66|719.56|731.84|721.74|732.25|722.15|729.6|719.5|700
1675292700000|2023-02-01 23:05:00|731.85|721.75|730.25|720.15|732.31|722.21|729.39|719.29|642
1675293000000|2023-02-01 23:10:00|730.26|720.16|729.54|719.44|730.55|720.45|728.34|718.24|659
1675293300000|2023-02-01 23:15:00|729.53|719.43|728.96|718.86|729.71|719.61|728.42|718.32|675
1675293600000|2023-02-01 23:20:00|729.06|718.96|730.13|720.03|730.5|720.4|729.01|718.91|591
1675293900000|2023-02-01 23:25:00|730.14|720.04|730.44|720.34|730.44|720.34|728.3|718.2|680
1675294200000|2023-02-01 23:30:00|730.47|720.37|727.57|717.47|731.04|720.94|727.53|717.43|757
1675294500000|2023-02-01 23:35:00|727.56|717.46|724.61|714.51|727.57|717.47|723.8|713.7|679
1675294800000|2023-02-01 23:40:00|724.62|714.52|725.66|715.56|726.18|716.08|724.54|714.44|567
1675295100000|2023-02-01 23:45:00|725.65|715.55|726.17|716.07|726.49|716.39|725.39|715.29|602
1675295400000|2023-02-01 23:50:00|726.16|716.06|726.28|716.18|726.6|716.5|725.63|715.53|582
1675295700000|2023-02-01 23:55:00|726.29|716.19|726.19|716.09|726.6|716.5|725.21|715.11|486
1675296000000|2023-02-02 00:00:00|726.2|716.1|727.35|717.25|730.51|720.41|726.12|716.02|845
1675296300000|2023-02-02 00:05:00|727.33|717.23|726.67|716.57|729.27|719.17|726.48|716.38|832
1675296600000|2023-02-02 00:10:00|726.66|716.56|727.31|717.21|728.09|717.99|724.93|714.83|737
1675296900000|2023-02-02 00:15:00|727.32|717.22|726.4|716.3|727.95|717.85|725.13|715.03|787
1675297200000|2023-02-02 00:20:00|726.38|716.28|726.7|716.6|728.5|718.4|725.5|715.4|825
1675297500000|2023-02-02 00:25:00|726.69|716.59|726.34|716.24|727.28|717.18|725.2|715.1|796
1675297800000|2023-02-02 00:30:00|726.31|716.21|728.32|718.22|728.86|718.76|726.07|715.97|815
1675298100000|2023-02-02 00:35:00|728.33|718.23|730.39|720.29|730.49|720.39|728.31|718.21|828
1675298400000|2023-02-02 00:40:00|730.37|720.27|736.75|726.65|737.07|726.97|730.29|720.19|1067
1675298700000|2023-02-02 00:45:00|736.77|726.67|737.35|727.25|737.4|727.3|733.94|723.84|918
1675299000000|2023-02-02 00:50:00|737.4|727.3|736.15|726.05|737.87|727.77|735.23|725.13|967
1675299300000|2023-02-02 00:55:00|736.1|726|736.49|726.39|736.95|726.85|734.93|724.83|888
1675299600000|2023-02-02 01:00:00|736.5|726.4|734.18|724.08|736.66|726.56|733.72|723.62|842
1675299900000|2023-02-02 01:05:00|734.17|724.07|732.13|722.03|734.2|724.1|731.5|721.4|719
1675300200000|2023-02-02 01:10:00|732.15|722.05|731.66|721.56|733.05|722.95|731.06|720.96|670
1675300500000|2023-02-02 01:15:00|731.74|721.64|735.12|725.02|735.2|725.1|731.67|721.57|688
1675300800000|2023-02-02 01:20:00|735.1|725|736.57|726.47|736.69|726.59|734.91|724.81|635
1675301100000|2023-02-02 01:25:00|736.56|726.46|734.82|724.72|736.71|726.61|734.79|724.69|587
1675301400000|2023-02-02 01:30:00|734.81|724.71|733.88|723.78|735.08|724.98|732.98|722.88|801
1675301700000|2023-02-02 01:35:00|733.89|723.79|732.21|722.11|734.7|724.6|731.92|721.82|679
1675302000000|2023-02-02 01:40:00|732.19|722.09|732.41|722.31|732.61|722.51|732.11|722.01|506
1675302300000|2023-02-02 01:45:00|732.42|722.32|733.03|722.93|733.11|723.01|732.42|722.32|425
1675302600000|2023-02-02 01:50:00|733.02|722.92|732.16|722.06|733.2|723.1|731.88|721.78|480
1675302900000|2023-02-02 01:55:00|732.15|722.05|732.88|722.78|733.4|723.3|732.09|721.99|459
1675303200000|2023-02-02 02:00:00|732.89|722.79|733.94|723.84|733.94|723.84|732.88|722.78|422
1675303500000|2023-02-02 02:05:00|734.01|723.91|733.79|723.69|734.01|723.91|732.01|721.91|515
1675303800000|2023-02-02 02:10:00|733.85|723.75|732.64|722.54|733.85|723.75|732.55|722.45|491
1675304100000|2023-02-02 02:15:00|732.63|722.53|732.02|721.92|733.81|723.71|731.93|721.83|499
1675304400000|2023-02-02 02:20:00|732.05|721.95|730.9|720.8|732.14|722.04|730.85|720.75|539
1675304700000|2023-02-02 02:25:00|730.91|720.81|732.3|722.2|732.58|722.48|730.9|720.8|494
1675305000000|2023-02-02 02:30:00|732.31|722.21|731.78|721.68|732.64|722.54|731.76|721.66|464
1675305300000|2023-02-02 02:35:00|731.74|721.64|729.8|719.7|731.78|721.68|729.8|719.7|668
1675305600000|2023-02-02 02:40:00|729.79|719.69|730.75|720.65|731.14|721.04|729.59|719.49|564
1675305900000|2023-02-02 02:45:00|730.74|720.64|732.2|722.1|732.48|722.38|730.32|720.22|496
1675306200000|2023-02-02 02:50:00|732.21|722.11|732.48|722.38|732.95|722.85|732.21|722.11|432
1675306500000|2023-02-02 02:55:00|732.47|722.37|732.26|722.16|732.82|722.72|731.73|721.63|486
1675306800000|2023-02-02 03:00:00|732.3|722.2|733.69|723.59|733.69|723.59|732.06|721.96|459
1675307100000|2023-02-02 03:05:00|733.7|723.6|733.46|723.36|733.82|723.72|733.2|723.1|379
1675307400000|2023-02-02 03:10:00|733.53|723.43|733.36|723.26|733.82|723.72|731.82|721.72|420
1675307700000|2023-02-02 03:15:00|733.38|723.28|733.74|723.64|733.77|723.67|732.9|722.8|347
1675308000000|2023-02-02 03:20:00|733.66|723.56|732.85|722.75|733.82|723.72|732.72|722.62|458
1675308300000|2023-02-02 03:25:00|732.87|722.77|734.82|724.72|735.09|724.99|732.71|722.61|509
1675308600000|2023-02-02 03:30:00|734.83|724.73|736.63|726.53|736.64|726.54|734.76|724.66|412
1675308900000|2023-02-02 03:35:00|736.56|726.46|737.52|727.42|738.19|728.09|735.75|725.65|538
1675309200000|2023-02-02 03:40:00|737.55|727.45|738.3|728.2|738.49|728.39|737.09|726.99|387
1675309500000|2023-02-02 03:45:00|738.31|728.21|736.34|726.24|738.36|728.26|736.26|726.16|454
1675309800000|2023-02-02 03:50:00|736.33|726.23|735.05|724.95|736.73|726.63|734.47|724.37|456
1675310100000|2023-02-02 03:55:00|735.03|724.93|735.32|725.22|735.86|725.76|734.43|724.33|499
1675310400000|2023-02-02 04:00:00|735.36|725.26|736.98|726.88|737.42|727.32|735.36|725.26|456
1675310700000|2023-02-02 04:05:00|737.03|726.93|736.98|726.88|737.62|727.52|736.56|726.46|393
1675311000000|2023-02-02 04:10:00|736.97|726.87|736.43|726.33|737.21|727.11|736.37|726.27|237
1675311300000|2023-02-02 04:15:00|736.41|726.31|737.47|727.37|737.51|727.41|735.21|725.11|403
1675311600000|2023-02-02 04:20:00|737.48|727.38|738.18|728.08|738.36|728.26|737.43|727.33|323
1675311900000|2023-02-02 04:25:00|738.17|728.07|738.05|727.95|738.59|728.49|737.95|727.85|375
1675312200000|2023-02-02 04:30:00|738.07|727.97|737.77|727.67|738.51|728.41|737.3|727.2|363
1675312500000|2023-02-02 04:35:00|737.76|727.66|738.56|728.46|738.56|728.46|737.29|727.19|396
1675312800000|2023-02-02 04:40:00|738.54|728.44|738.68|728.58|738.91|728.81|738.47|728.37|204
1675313100000|2023-02-02 04:45:00|738.65|728.55|738.71|728.61|739.39|729.29|738.53|728.43|411
1675313400000|2023-02-02 04:50:00|738.72|728.62|738.23|728.13|739.27|729.17|738.23|728.13|314
1675313700000|2023-02-02 04:55:00|738.3|728.2|737.9|727.8|738.7|728.6|737.52|727.42|415
1675314000000|2023-02-02 05:00:00|737.88|727.78|738.42|728.32|739.07|728.97|737.88|727.78|463
1675314300000|2023-02-02 05:05:00|738.41|728.31|738.42|728.32|738.98|728.88|737.71|727.61|427
1675314600000|2023-02-02 05:10:00|738.44|728.34|739.43|729.33|739.5|729.4|738.41|728.31|356
1675314900000|2023-02-02 05:15:00|739.42|729.32|738.64|728.54|739.65|729.55|738.47|728.37|424
1675315200000|2023-02-02 05:20:00|738.65|728.55|737.83|727.73|738.72|728.62|737.68|727.58|496
1675315500000|2023-02-02 05:25:00|737.84|727.74|737.83|727.73|738.43|728.33|737.61|727.51|427
1675315800000|2023-02-02 05:30:00|737.81|727.71|737.81|727.71|738.3|728.2|737.63|727.53|408
1675316100000|2023-02-02 05:35:00|737.76|727.66|737.72|727.62|738.39|728.29|737.53|727.43|388
1675316400000|2023-02-02 05:40:00|737.73|727.63|738.73|728.63|738.75|728.65|737.62|727.52|399
1675316700000|2023-02-02 05:45:00|738.74|728.64|739.62|729.52|739.89|729.79|738.17|728.07|353
1675317000000|2023-02-02 05:50:00|739.64|729.54|738.72|728.62|739.64|729.54|738.41|728.31|495
1675317300000|2023-02-02 05:55:00|738.76|728.66|736|725.9|738.76|728.66|735.99|725.89|645
1675317600000|2023-02-02 06:00:00|735.99|725.89|737.49|727.39|737.64|727.54|735.92|725.82|554
1675317900000|2023-02-02 06:05:00|737.47|727.37|736.83|726.73|737.5|727.4|736.6|726.5|442
1675318200000|2023-02-02 06:10:00|736.82|726.72|733.19|723.09|737.2|727.1|732.82|722.72|704
1675318500000|2023-02-02 06:15:00|733.17|723.07|732.26|722.16|734.1|724|732.23|722.13|574
1675318800000|2023-02-02 06:20:00|732.23|722.13|730.33|720.23|732.72|722.62|730.26|720.16|601
1675319100000|2023-02-02 06:25:00|730.34|720.24|731.2|721.1|732.23|722.13|729.48|719.38|741
1675319400000|2023-02-02 06:30:00|731.21|721.11|731.21|721.11|731.59|721.49|730.54|720.44|512
1675319700000|2023-02-02 06:35:00|731.19|721.09|730.99|720.89|731.46|721.36|730.29|720.19|487
1675320000000|2023-02-02 06:40:00|730.98|720.88|731.54|721.44|731.74|721.64|730.66|720.56|497
1675320300000|2023-02-02 06:45:00|731.53|721.43|732.18|722.08|732.4|722.3|731.33|721.23|384
1675320600000|2023-02-02 06:50:00|732.17|722.07|731.55|721.45|732.24|722.14|730.75|720.65|346
1675320900000|2023-02-02 06:55:00|731.56|721.46|730.65|720.55|731.56|721.46|730.45|720.35|301
1675321200000|2023-02-02 07:00:00|730.66|720.56|732.66|722.56|732.66|722.56|730.63|720.53|382
1675321500000|2023-02-02 07:05:00|732.67|722.57|732.61|722.51|733.08|722.98|732.24|722.14|369
1675321800000|2023-02-02 07:10:00|732.6|722.5|733.03|722.93|733.09|722.99|732.43|722.33|358
1675322100000|2023-02-02 07:15:00|733|722.9|732.23|722.13|733.09|722.99|732.14|722.04|355
1675322400000|2023-02-02 07:20:00|732.24|722.14|732.1|722|732.4|722.3|731.67|721.57|429
1675322700000|2023-02-02 07:25:00|732.01|721.91|732.69|722.59|733.16|723.06|732|721.9|354
1675323000000|2023-02-02 07:30:00|732.68|722.58|730.88|720.78|732.8|722.7|730.85|720.75|371
1675323300000|2023-02-02 07:35:00|730.9|720.8|729.31|719.21|731.09|720.99|729.11|719.01|526
1675323600000|2023-02-02 07:40:00|729.3|719.2|728.67|718.57|730.12|720.02|728.55|718.45|513
1675323900000|2023-02-02 07:45:00|728.66|718.56|727.19|717.09|728.94|718.84|727.17|717.07|377
1675324200000|2023-02-02 07:50:00|727.16|717.06|727.82|717.72|728.78|718.68|727|716.9|572
1675324500000|2023-02-02 07:55:00|727.81|717.71|728.53|718.43|728.78|718.68|727.73|717.63|454
1675324800000|2023-02-02 08:00:00|728.55|718.45|728.96|718.86|729.07|718.97|727.59|717.49|459
1675325100000|2023-02-02 08:05:00|728.97|718.87|730.12|720.02|730.14|720.04|728.95|718.85|453
1675325400000|2023-02-02 08:10:00|730.18|720.08|728.6|718.5|730.32|720.22|728.3|718.2|434
1675325700000|2023-02-02 08:15:00|728.61|718.51|729.36|719.26|730.1|720|728.41|718.31|470
1675326000000|2023-02-02 08:20:00|729.2|719.1|731.55|721.45|731.76|721.66|728.59|718.49|577
1675326300000|2023-02-02 08:25:00|731.57|721.47|732.35|722.25|732.84|722.74|731.54|721.44|532
1675326600000|2023-02-02 08:30:00|732.36|722.26|732.09|721.99|732.83|722.73|731.75|721.65|412
1675326900000|2023-02-02 08:35:00|732.08|721.98|731.17|721.07|732.13|722.03|731.04|720.94|364
1675327200000|2023-02-02 08:40:00|731.07|720.97|731.03|720.93|731.41|721.31|730.7|720.6|353
1675327500000|2023-02-02 08:45:00|731.02|720.92|730.65|720.55|731.37|721.27|730.42|720.32|306
1675327800000|2023-02-02 08:50:00|730.66|720.56|730.73|720.63|731.21|721.11|730.41|720.31|332
1675328100000|2023-02-02 08:55:00|730.76|720.66|731.21|721.11|731.37|721.27|730.7|720.6|274
1675328400000|2023-02-02 09:00:00|731.24|721.14|730.79|720.69|731.29|721.19|730.54|720.44|361
1675328700000|2023-02-02 09:05:00|730.76|720.66|730.86|720.76|731|720.9|730.28|720.18|418
1675329000000|2023-02-02 09:10:00|730.87|720.77|731.4|721.3|731.91|721.81|730.81|720.71|350
1675329300000|2023-02-02 09:15:00|731.38|721.28|729.81|719.71|731.58|721.48|729.81|719.71|431
1675329600000|2023-02-02 09:20:00|729.82|719.72|729.54|719.44|730.09|719.99|729.09|718.99|411
1675329900000|2023-02-02 09:25:00|729.56|719.46|730.47|720.37|730.6|720.5|729.02|718.92|383
1675330200000|2023-02-02 09:30:00|730.48|720.38|732.03|721.93|732.03|721.93|730.48|720.38|319
1675330500000|2023-02-02 09:35:00|732.01|721.91|732.52|722.42|732.62|722.52|731.74|721.64|348
1675330800000|2023-02-02 09:40:00|732.54|722.44|732.63|722.53|732.7|722.6|731.74|721.64|425
1675331100000|2023-02-02 09:45:00|732.67|722.57|732.73|722.63|732.84|722.74|732.14|722.04|292
1675331400000|2023-02-02 09:50:00|732.68|722.58|732.63|722.53|732.81|722.71|731.45|721.35|466
1675331700000|2023-02-02 09:55:00|732.64|722.54|733.38|723.28|733.38|723.28|732.55|722.45|418
1675332000000|2023-02-02 10:00:00|733.33|723.23|733.98|723.88|734.47|724.37|733.29|723.19|385
1675332300000|2023-02-02 10:05:00|733.87|723.77|732.78|722.68|733.9|723.8|732.72|722.62|366
1675332600000|2023-02-02 10:10:00|732.8|722.7|732.61|722.51|733.03|722.93|732.41|722.31|360
1675332900000|2023-02-02 10:15:00|732.59|722.49|732.93|722.83|733.44|723.34|732.44|722.34|397
1675333200000|2023-02-02 10:20:00|732.94|722.84|732.33|722.23|732.99|722.89|732.31|722.21|331
1675333500000|2023-02-02 10:25:00|732.34|722.24|732.45|722.35|732.61|722.51|732.22|722.12|295
1675333800000|2023-02-02 10:30:00|732.4|722.3|731.54|721.44|732.51|722.41|731.53|721.43|428
1675334100000|2023-02-02 10:35:00|731.53|721.43|730.58|720.48|731.61|721.51|730.49|720.39|336
1675334400000|2023-02-02 10:40:00|730.57|720.47|731.59|721.49|731.71|721.61|730.51|720.41|304
1675334700000|2023-02-02 10:45:00|731.6|721.5|731.57|721.47|731.65|721.55|730.8|720.7|346
1675335000000|2023-02-02 10:50:00|731.6|721.5|731.8|721.7|732.24|722.14|731.35|721.25|336
1675335300000|2023-02-02 10:55:00|731.82|721.72|731.85|721.75|732.36|722.26|731.61|721.51|307
1675335600000|2023-02-02 11:00:00|731.86|721.76|731.55|721.45|731.86|721.76|730.94|720.84|439
1675335900000|2023-02-02 11:05:00|731.56|721.46|732.59|722.49|732.62|722.52|731.31|721.21|290
1675336200000|2023-02-02 11:10:00|732.54|722.44|733.72|723.62|733.91|723.81|732.45|722.35|394
1675336500000|2023-02-02 11:15:00|733.74|723.64|733.87|723.77|734.09|723.99|733.1|723|403
1675336800000|2023-02-02 11:20:00|733.85|723.75|734.07|723.97|734.11|724.01|733.35|723.25|374
1675337100000|2023-02-02 11:25:00|734.05|723.95|734.44|724.34|734.51|724.41|733.86|723.76|464
1675337400000|2023-02-02 11:30:00|734.43|724.33|734.4|724.3|734.51|724.41|733.68|723.58|395
1675337700000|2023-02-02 11:35:00|734.42|724.32|734.89|724.79|734.98|724.88|733.86|723.76|363
1675338000000|2023-02-02 11:40:00|734.9|724.8|734.56|724.46|735.21|725.11|734.55|724.45|360
1675338300000|2023-02-02 11:45:00|734.55|724.45|733.93|723.83|734.59|724.49|733.53|723.43|300
1675338600000|2023-02-02 11:50:00|733.79|723.69|733.1|723|733.86|723.76|732.72|722.62|338
1675338900000|2023-02-02 11:55:00|733.04|722.94|734.09|723.99|734.28|724.18|732.79|722.69|363
1675339200000|2023-02-02 12:00:00|734.13|724.03|734.65|724.55|734.84|724.74|733.8|723.7|468
1675339500000|2023-02-02 12:05:00|734.66|724.56|733.72|723.62|734.7|724.6|733.72|723.62|408
1675339800000|2023-02-02 12:10:00|733.71|723.61|734.91|724.81|734.92|724.82|733.48|723.38|380
1675340100000|2023-02-02 12:15:00|735.03|724.93|734.44|724.34|735.19|725.09|734.43|724.33|419
1675340400000|2023-02-02 12:20:00|734.43|724.33|733.73|723.63|734.89|724.79|733.61|723.51|372
1675340700000|2023-02-02 12:25:00|733.74|723.64|734.04|723.94|734.07|723.97|733.28|723.18|320
1675341000000|2023-02-02 12:30:00|734.06|723.96|735.26|725.16|735.32|725.22|733.95|723.85|293
1675341300000|2023-02-02 12:35:00|735.21|725.11|734.51|724.41|735.25|725.15|733.82|723.72|407
1675341600000|2023-02-02 12:40:00|734.49|724.39|733.18|723.08|734.71|724.61|732.69|722.59|465
1675341900000|2023-02-02 12:45:00|733.16|723.06|734.07|723.97|734.31|724.21|732.41|722.31|519
1675342200000|2023-02-02 12:50:00|734.1|724|735.46|725.36|735.61|725.51|734.1|724|408
1675342500000|2023-02-02 12:55:00|735.45|725.35|736.74|726.64|736.9|726.8|735.09|724.99|439
1675342800000|2023-02-02 13:00:00|736.76|726.66|736.19|726.09|736.76|726.66|735.19|725.09|546
1675343100000|2023-02-02 13:05:00|736.16|726.06|733.68|723.58|736.45|726.35|733.67|723.57|515
1675343400000|2023-02-02 13:10:00|733.67|723.57|733.28|723.18|734.24|724.14|731.6|721.5|547
1675343700000|2023-02-02 13:15:00|733.38|723.28|732.13|722.03|733.45|723.35|731.49|721.39|633
1675344000000|2023-02-02 13:20:00|732.09|721.99|733.62|723.52|733.62|723.52|731.76|721.66|474
1675344300000|2023-02-02 13:25:00|733.5|723.4|733.9|723.8|734.3|724.2|733.06|722.96|464
1675344600000|2023-02-02 13:30:00|733.91|723.81|731.46|721.36|734.37|724.27|729.82|719.72|771
1675344900000|2023-02-02 13:35:00|731.44|721.34|731.98|721.88|732.1|722|730.61|720.51|597
1675345200000|2023-02-02 13:40:00|731.97|721.87|732.07|721.97|732.15|722.05|730.74|720.64|610
1675345500000|2023-02-02 13:45:00|732.06|721.96|730.06|719.96|732.15|722.05|730.01|719.91|657
1675345800000|2023-02-02 13:50:00|730.12|720.02|729.72|719.62|730.29|720.19|729.31|719.21|524
1675346100000|2023-02-02 13:55:00|729.73|719.63|731.58|721.48|731.62|721.52|729.51|719.41|586
1675346400000|2023-02-02 14:00:00|731.59|721.49|732.3|722.2|732.31|722.21|731.15|721.05|395
1675346700000|2023-02-02 14:05:00|732.29|722.19|734.03|723.93|734.05|723.95|732.12|722.02|421
1675347000000|2023-02-02 14:10:00|734.02|723.92|733.91|723.81|734.6|724.5|733.8|723.7|406
1675347300000|2023-02-02 14:15:00|733.93|723.83|734.48|724.38|734.88|724.78|733.9|723.8|491
1675347600000|2023-02-02 14:20:00|734.38|724.28|735.21|725.11|735.21|725.11|733.95|723.85|566
1675347900000|2023-02-02 14:25:00|735.24|725.14|736.06|725.96|736.39|726.29|734.59|724.49|710
1675348200000|2023-02-02 14:30:00|736.14|726.04|735.64|725.54|737.34|727.24|734.62|724.52|851
1675348500000|2023-02-02 14:35:00|735.63|725.53|734.4|724.3|735.86|725.76|733.3|723.2|771
1675348800000|2023-02-02 14:40:00|734.42|724.32|732.37|722.27|735.51|725.41|732.32|722.22|596
1675349100000|2023-02-02 14:45:00|732.34|722.24|728.8|718.7|733.38|723.28|728.23|718.13|906
1675349400000|2023-02-02 14:50:00|728.81|718.71|729.29|719.19|730.29|720.19|726.66|716.56|755
1675349700000|2023-02-02 14:55:00|729.3|719.2|723.84|713.74|729.3|719.2|721.59|711.49|957
1675350000000|2023-02-02 15:00:00|723.91|713.81|725.87|715.77|726.08|715.98|723.2|713.1|902
1675350300000|2023-02-02 15:05:00|725.85|715.75|725.35|715.25|727.69|717.59|724.83|714.73|803
1675350600000|2023-02-02 15:10:00|725.37|715.27|722.77|712.67|725.97|715.87|722.09|711.99|856
1675350900000|2023-02-02 15:15:00|722.76|712.66|726.91|716.81|726.99|716.89|722.68|712.58|680
1675351200000|2023-02-02 15:20:00|726.9|716.8|727.39|717.29|727.79|717.69|725.87|715.77|612
1675351500000|2023-02-02 15:25:00|727.38|717.28|728.33|718.23|728.57|718.47|727.13|717.03|570
1675351800000|2023-02-02 15:30:00|728.35|718.25|731.08|720.98|731.23|721.13|728.22|718.12|671
1675352100000|2023-02-02 15:35:00|731.07|720.97|731.19|721.09|731.65|721.55|730.44|720.34|571
1675352400000|2023-02-02 15:40:00|731.18|721.08|732.23|722.13|732.74|722.64|731.15|721.05|597
1675352700000|2023-02-02 15:45:00|732.24|722.14|732.39|722.29|732.69|722.59|731.74|721.64|448
1675353000000|2023-02-02 15:50:00|732.43|722.33|734.63|724.53|735.42|725.32|732.39|722.29|573
1675353300000|2023-02-02 15:55:00|734.53|724.43|734.31|724.21|734.87|724.77|732.89|722.79|643
1675353600000|2023-02-02 16:00:00|734.32|724.22|735.64|725.54|735.64|725.54|733.84|723.74|628
1675353900000|2023-02-02 16:05:00|735.67|725.57|735.05|724.95|735.9|725.8|734.23|724.13|689
1675354200000|2023-02-02 16:10:00|735.03|724.93|733.73|723.63|735.34|725.24|733.07|722.97|685
1675354500000|2023-02-02 16:15:00|733.71|723.61|735.1|725|735.59|725.49|733.68|723.58|735
1675354800000|2023-02-02 16:20:00|735.09|724.99|738.4|728.3|738.5|728.4|735.04|724.94|724
1675355100000|2023-02-02 16:25:00|738.42|728.32|739.64|729.54|739.94|729.84|738.31|728.21|718
1675355400000|2023-02-02 16:30:00|739.63|729.53|739.85|729.75|740.81|730.71|739.01|728.91|651
1675355700000|2023-02-02 16:35:00|739.86|729.76|737.43|727.33|739.97|729.87|736.17|726.07|796
1675356000000|2023-02-02 16:40:00|737.42|727.32|737.02|726.92|737.71|727.61|735.97|725.87|693
1675356300000|2023-02-02 16:45:00|737.13|727.03|736.12|726.02|737.3|727.2|735.88|725.78|612
1675356600000|2023-02-02 16:50:00|736.13|726.03|736.61|726.51|736.79|726.69|735.91|725.81|613
1675356900000|2023-02-02 16:55:00|736.63|726.53|737.07|726.97|737.79|727.69|736.28|726.18|547
1675357200000|2023-02-02 17:00:00|737.04|726.94|738.31|728.21|739.88|729.78|736.99|726.89|683
1675357500000|2023-02-02 17:05:00|738.32|728.22|736.26|726.16|738.32|728.22|736.2|726.1|621
1675357800000|2023-02-02 17:10:00|736.29|726.19|737.46|727.36|737.49|727.39|736.22|726.12|512
1675358100000|2023-02-02 17:15:00|737.45|727.35|737.95|727.85|738.78|728.68|737.45|727.35|469
1675358400000|2023-02-02 17:20:00|737.96|727.86|737.97|727.87|738.49|728.39|736.68|726.58|517
1675358700000|2023-02-02 17:25:00|737.95|727.85|738.52|728.42|739.41|729.31|737.94|727.84|521
1675359000000|2023-02-02 17:30:00|738.53|728.43|741.38|731.28|741.64|731.54|738.52|728.42|650
1675359300000|2023-02-02 17:35:00|741.37|731.27|744.15|734.05|744.7|734.6|741.26|731.16|661
1675359600000|2023-02-02 17:40:00|744.14|734.04|744.62|734.52|744.95|734.85|743.6|733.5|594
1675359900000|2023-02-02 17:45:00|744.63|734.53|742.76|732.66|744.63|734.53|741.9|731.8|638
1675360200000|2023-02-02 17:50:00|742.79|732.69|744.06|733.96|744.16|734.06|742.61|732.51|478
1675360500000|2023-02-02 17:55:00|744.05|733.95|743.92|733.82|744.77|734.67|743.63|733.53|510
1675360800000|2023-02-02 18:00:00|743.9|733.8|746.36|736.26|746.41|736.31|743.54|733.44|696
1675361100000|2023-02-02 18:05:00|746.35|736.25|748.1|738|748.48|738.38|744.53|734.43|731
1675361400000|2023-02-02 18:10:00|748.09|737.99|750.21|740.11|750.4|740.3|746|735.9|646
1675361700000|2023-02-02 18:15:00|750.24|740.14|753.12|743.02|753.45|743.35|749.27|739.17|1005
1675362000000|2023-02-02 18:20:00|753.11|743.01|752.64|742.54|753.14|743.04|751.42|741.32|834
1675362300000|2023-02-02 18:25:00|752.65|742.55|747.5|737.4|752.67|742.57|747|736.9|880
1675362600000|2023-02-02 18:30:00|747.43|737.33|748.03|737.93|748.57|738.47|746.07|735.97|772
1675362900000|2023-02-02 18:35:00|748.02|737.92|748.49|738.39|749.09|738.99|747.19|737.09|652
1675363200000|2023-02-02 18:40:00|748.52|738.42|750.77|740.67|750.79|740.69|747.75|737.65|713
1675363500000|2023-02-02 18:45:00|750.76|740.66|747.68|737.58|750.76|740.66|747.66|737.56|673
1675363800000|2023-02-02 18:50:00|747.69|737.59|748.77|738.67|748.78|738.68|747.25|737.15|534
1675364100000|2023-02-02 18:55:00|748.75|738.65|749.42|739.32|750.04|739.94|748.71|738.61|559
1675364400000|2023-02-02 19:00:00|749.4|739.3|746.57|736.47|750.07|739.97|746.08|735.98|694
1675364700000|2023-02-02 19:05:00|746.56|736.46|746.3|736.2|748.39|738.29|746.08|735.98|793
1675365000000|2023-02-02 19:10:00|746.19|736.09|742.27|732.17|746.21|736.11|741.33|731.23|924
1675365300000|2023-02-02 19:15:00|742.28|732.18|740.38|730.28|742.68|732.58|739.8|729.7|812
1675365600000|2023-02-02 19:20:00|740.37|730.27|735.25|725.15|740.48|730.38|733.37|723.27|937
1675365900000|2023-02-02 19:25:00|735.17|725.07|736.87|726.77|737.06|726.96|734.86|724.76|774
1675366200000|2023-02-02 19:30:00|736.84|726.74|735.47|725.37|737.9|727.8|735.31|725.21|754
1675366500000|2023-02-02 19:35:00|735.46|725.36|734.11|724.01|736.1|726|733.99|723.89|863
1675366800000|2023-02-02 19:40:00|734.13|724.03|732.23|722.13|734.69|724.59|731.68|721.58|800
1675367100000|2023-02-02 19:45:00|732.16|722.06|734.37|724.27|734.4|724.3|731.63|721.53|745
1675367400000|2023-02-02 19:50:00|734.4|724.3|735.27|725.17|735.45|725.35|733.72|723.62|749
1675367700000|2023-02-02 19:55:00|735.32|725.22|735.08|724.98|736.28|726.18|734.76|724.66|614
1675368000000|2023-02-02 20:00:00|735.09|724.99|732.94|722.84|735.16|725.06|732.91|722.81|731
1675368300000|2023-02-02 20:05:00|732.93|722.83|733.62|723.52|735.19|725.09|732.91|722.81|766
1675368600000|2023-02-02 20:10:00|733.63|723.53|735.3|725.2|735.32|725.22|733.63|723.53|591
1675368900000|2023-02-02 20:15:00|735.29|725.19|735.49|725.39|735.92|725.82|734.37|724.27|604
1675369200000|2023-02-02 20:20:00|735.47|725.37|736.43|726.33|737.14|727.04|735.25|725.15|526
1675369500000|2023-02-02 20:25:00|736.42|726.32|735.56|725.46|737.1|727|734.75|724.65|570
1675369800000|2023-02-02 20:30:00|735.5|725.4|736.28|726.18|736.81|726.71|735.31|725.21|526
1675370100000|2023-02-02 20:35:00|736.3|726.2|735.41|725.31|736.95|726.85|735.14|725.04|597
1675370400000|2023-02-02 20:40:00|735.42|725.32|735.07|724.97|736.02|725.92|734.94|724.84|609
1675370700000|2023-02-02 20:45:00|735.04|724.94|736.02|725.92|736.4|726.3|734.93|724.83|606
1675371000000|2023-02-02 20:50:00|736.01|725.91|737.51|727.41|737.7|727.6|736.01|725.91|603
1675371300000|2023-02-02 20:55:00|737.52|727.42|739|728.9|739.06|728.96|737.11|727.01|574
1675371600000|2023-02-02 21:00:00|739.05|728.95|739.57|729.47|741.57|731.47|737.53|727.43|900
1675371900000|2023-02-02 21:05:00|739.58|729.48|733.72|723.62|739.91|729.81|733.36|723.26|880
1675372200000|2023-02-02 21:10:00|733.71|723.61|734.59|724.49|736.45|726.35|733.07|722.97|829
1675372500000|2023-02-02 21:15:00|734.6|724.5|734.57|724.47|735.94|725.84|734.06|723.96|723
1675372800000|2023-02-02 21:20:00|734.58|724.48|733.41|723.31|734.91|724.81|731.58|721.48|743
1675373100000|2023-02-02 21:25:00|733.45|723.35|732.35|722.25|734.08|723.98|731.95|721.85|643
1675373400000|2023-02-02 21:30:00|732.33|722.23|727.04|716.94|732.33|722.23|725.21|715.11|993
1675373700000|2023-02-02 21:35:00|727.05|716.95|729.02|718.92|729.96|719.86|726.98|716.88|755
1675374000000|2023-02-02 21:40:00|729.03|718.93|728.07|717.97|729.14|719.04|727.92|717.82|629
1675374300000|2023-02-02 21:45:00|728.08|717.98|726.27|716.17|729.13|719.03|725.9|715.8|691
1675374600000|2023-02-02 21:50:00|726.26|716.16|721.68|711.58|726.42|716.32|720.14|710.04|602
1675374900000|2023-02-02 21:55:00|721.71|711.61|711.98|701.88|722.59|712.49|710.89|700.79|937
1675375200000|2023-02-02 22:00:00|711.96|701.86|715.61|705.51|715.86|705.76|709.12|699.02|987
1675375500000|2023-02-02 22:05:00|715.6|705.5|717.2|707.1|718.13|708.03|715.2|705.1|792
1675375800000|2023-02-02 22:10:00|717.21|707.11|717.28|707.18|717.6|707.5|716.24|706.14|558
1675376100000|2023-02-02 22:15:00|717.26|707.16|720.25|710.15|720.39|710.29|717.22|707.12|552
1675376400000|2023-02-02 22:20:00|720.24|710.14|721.09|710.99|721.11|711.01|719.9|709.8|487
1675376700000|2023-02-02 22:25:00|721.08|710.98|719.03|708.93|721.08|710.98|717.94|707.84|462
1675377000000|2023-02-02 22:30:00|718.96|708.86|719.01|708.91|720.35|710.25|718.96|708.86|500
1675377300000|2023-02-02 22:35:00|719|708.9|720.43|710.33|720.43|710.33|718.89|708.79|457
1675377600000|2023-02-02 22:40:00|720.42|710.32|720.43|710.33|720.82|710.72|720.34|710.24|316
1675377900000|2023-02-02 22:45:00|720.44|710.34|720.46|710.36|720.49|710.39|719.98|709.88|223
1675378200000|2023-02-02 22:50:00|720.45|710.35|720.27|710.17|721.99|711.89|720.11|710.01|373
1675378500000|2023-02-02 22:55:00|720.28|710.18|719.76|709.66|721.07|710.97|719.39|709.29|288
1675378800000|2023-02-02 23:00:00|719.75|709.65|721.23|711.13|721.51|711.41|719.25|709.15|567
1675379100000|2023-02-02 23:05:00|721.17|711.07|719.41|709.31|721.87|711.77|719.37|709.27|551
1675379400000|2023-02-02 23:10:00|719.42|709.32|719.27|709.17|720.01|709.91|717.92|707.82|510
1675379700000|2023-02-02 23:15:00|719.18|709.08|718.95|708.85|719.33|709.23|717.49|707.39|585
1675380000000|2023-02-02 23:20:00|718.96|708.86|717.84|707.74|719.16|709.06|717.43|707.33|576
1675380300000|2023-02-02 23:25:00|717.85|707.75|715.51|705.41|718.18|708.08|715.38|705.28|630
1675380600000|2023-02-02 23:30:00|715.53|705.43|718.3|708.2|719.2|709.1|715.47|705.37|542
1675380900000|2023-02-02 23:35:00|718.29|708.19|717.63|707.53|719.71|709.61|717.55|707.45|554
1675381200000|2023-02-02 23:40:00|717.59|707.49|714.98|704.88|717.6|707.5|714.92|704.82|676
1675381500000|2023-02-02 23:45:00|714.99|704.89|715.64|705.54|716.61|706.51|714.97|704.87|627
1675381800000|2023-02-02 23:50:00|715.7|705.6|715.44|705.34|715.79|705.69|714.12|704.02|580
1675382100000|2023-02-02 23:55:00|715.45|705.35|715.03|704.93|715.45|705.35|712.99|702.89|745
1675382400000|2023-02-03 00:00:00|715.07|704.97|718.51|708.41|718.8|708.7|715.04|704.94|829
1675382700000|2023-02-03 00:05:00|718.56|708.46|720.07|709.97|720.24|710.14|717.29|707.19|696
1675383000000|2023-02-03 00:10:00|720.05|709.95|720.13|710.03|720.72|710.62|718.3|708.2|677
1675383300000|2023-02-03 00:15:00|720.14|710.04|718.48|708.38|720.49|710.39|718.27|708.17|562
1675383600000|2023-02-03 00:20:00|718.52|708.42|719.02|708.92|720.5|710.4|718.51|708.41|540
1675383900000|2023-02-03 00:25:00|718.99|708.89|719.72|709.62|719.8|709.7|718.34|708.24|488
1675384200000|2023-02-03 00:30:00|719.71|709.61|715.79|705.69|720.25|710.15|715.77|705.67|720
1675384500000|2023-02-03 00:35:00|715.8|705.7|715.27|705.17|715.8|705.7|712.16|702.06|842
1675384800000|2023-02-03 00:40:00|715.28|705.18|716.67|706.57|717.95|707.85|715.11|705.01|730
1675385100000|2023-02-03 00:45:00|716.68|706.58|718.93|708.83|719.11|709.01|716.68|706.58|556
1675385400000|2023-02-03 00:50:00|718.96|708.86|719.83|709.73|720.04|709.94|718.73|708.63|512
1675385700000|2023-02-03 00:55:00|719.84|709.74|719.3|709.2|719.84|709.74|718.4|708.3|551
1675386000000|2023-02-03 01:00:00|719.32|709.22|721.21|711.11|721.43|711.33|718.61|708.51|613
1675386300000|2023-02-03 01:05:00|721.19|711.09|721.09|710.99|721.25|711.15|720.19|710.09|464
1675386600000|2023-02-03 01:10:00|721.12|711.02|719|708.9|721.12|711.02|718.08|707.98|619
1675386900000|2023-02-03 01:15:00|718.99|708.89|717.93|707.83|719|708.9|717.04|706.94|497
1675387200000|2023-02-03 01:20:00|717.92|707.82|720|709.9|720.06|709.96|717.36|707.26|431
1675387500000|2023-02-03 01:25:00|720.01|709.91|720.14|710.04|720.43|710.33|719.22|709.12|512
1675387800000|2023-02-03 01:30:00|720.13|710.03|720.68|710.58|720.68|710.58|719.33|709.23|492
1675388100000|2023-02-03 01:35:00|720.67|710.57|718.45|708.35|720.68|710.58|718.45|708.35|462
1675388400000|2023-02-03 01:40:00|718.44|708.34|717.81|707.71|718.47|708.37|715.72|705.62|573
1675388700000|2023-02-03 01:45:00|717.78|707.68|718.57|708.47|718.72|708.62|717.28|707.18|491
1675389000000|2023-02-03 01:50:00|718.52|708.42|714.25|704.15|718.71|708.61|712.82|702.72|796
1675389300000|2023-02-03 01:55:00|714.26|704.16|713.29|703.19|714.63|704.53|713.08|702.98|616
1675389600000|2023-02-03 02:00:00|713.35|703.25|713.76|703.66|714.12|704.02|712.99|702.89|729
1675389900000|2023-02-03 02:05:00|713.79|703.69|713.45|703.35|714.45|704.35|713.25|703.15|703
1675390200000|2023-02-03 02:10:00|713.48|703.38|712.5|702.4|713.82|703.72|712.13|702.03|521
1675390500000|2023-02-03 02:15:00|712.49|702.39|713.43|703.33|713.55|703.45|712.48|702.38|368
1675390800000|2023-02-03 02:20:00|713.44|703.34|711.05|700.95|713.67|703.57|711.05|700.95|468
1675391100000|2023-02-03 02:25:00|711.03|700.93|709.44|699.34|711.39|701.29|708.31|698.21|581
1675391400000|2023-02-03 02:30:00|709.43|699.33|711.17|701.07|711.77|701.67|709.24|699.14|592
1675391700000|2023-02-03 02:35:00|711.16|701.06|710.38|700.28|712.02|701.92|710.04|699.94|498
1675392000000|2023-02-03 02:40:00|710.53|700.43|706.94|696.84|710.56|700.46|706.83|696.73|719
1675392300000|2023-02-03 02:45:00|706.97|696.87|708.82|698.72|709.03|698.93|706.55|696.45|622
1675392600000|2023-02-03 02:50:00|708.78|698.68|708.36|698.26|708.92|698.82|708.22|698.12|459
1675392900000|2023-02-03 02:55:00|708.38|698.28|710.4|700.3|711.01|700.91|708.35|698.25|490
1675393200000|2023-02-03 03:00:00|710.41|700.31|711.9|701.8|711.9|701.8|709.44|699.34|436
1675393500000|2023-02-03 03:05:00|711.91|701.81|710.51|700.41|711.96|701.86|710.34|700.24|415
1675393800000|2023-02-03 03:10:00|710.52|700.42|710.03|699.93|710.52|700.42|708.98|698.88|557
1675394100000|2023-02-03 03:15:00|710.04|699.94|710.3|700.2|710.41|700.31|707.36|697.26|563
1675394400000|2023-02-03 03:20:00|710.29|700.19|710.46|700.36|711.07|700.97|709.79|699.69|574
1675394700000|2023-02-03 03:25:00|710.47|700.37|710.22|700.12|711.04|700.94|709.2|699.1|516
1675395000000|2023-02-03 03:30:00|710.23|700.13|711.36|701.26|711.39|701.29|709.51|699.41|549
1675395300000|2023-02-03 03:35:00|711.38|701.28|712.19|702.09|712.38|702.28|711.36|701.26|528
1675395600000|2023-02-03 03:40:00|712.2|702.1|713.47|703.37|713.52|703.42|711.53|701.43|478
1675395900000|2023-02-03 03:45:00|713.49|703.39|713.46|703.36|713.54|703.44|712.4|702.3|365
1675396200000|2023-02-03 03:50:00|713.47|703.37|713.61|703.51|713.75|703.65|712.78|702.68|492
1675396500000|2023-02-03 03:55:00|713.62|703.52|713.65|703.55|713.84|703.74|712.85|702.75|438
1675396800000|2023-02-03 04:00:00|713.63|703.53|713.43|703.33|713.84|703.74|713.08|702.98|458
1675397100000|2023-02-03 04:05:00|713.47|703.37|713.6|703.5|713.75|703.65|712.48|702.38|366
1675397400000|2023-02-03 04:10:00|713.65|703.55|713.47|703.37|714.06|703.96|713.04|702.94|339
1675397700000|2023-02-03 04:15:00|713.45|703.35|714.47|704.37|714.47|704.37|713.39|703.29|270
1675398000000|2023-02-03 04:20:00|714.48|704.38|714.8|704.7|714.91|704.81|714.22|704.12|310
1675398300000|2023-02-03 04:25:00|714.79|704.69|714.57|704.47|715.15|705.05|714.45|704.35|281
1675398600000|2023-02-03 04:30:00|714.56|704.46|715.67|705.57|715.71|705.61|714.53|704.43|288
1675398900000|2023-02-03 04:35:00|715.69|705.59|716.17|706.07|716.58|706.48|715.67|705.57|389
1675399200000|2023-02-03 04:40:00|716.18|706.08|717.06|706.96|717.06|706.96|715.71|705.61|399
1675399500000|2023-02-03 04:45:00|717.05|706.95|715.3|705.2|717.06|706.96|715.27|705.17|294
1675399800000|2023-02-03 04:50:00|715.31|705.21|715.14|705.04|715.61|705.51|714.31|704.21|352
1675400100000|2023-02-03 04:55:00|714.96|704.86|715.15|705.05|715.41|705.31|714.67|704.57|322
1675400400000|2023-02-03 05:00:00|715.14|705.04|716.32|706.22|716.32|706.22|714.5|704.4|412
1675400700000|2023-02-03 05:05:00|716.29|706.19|716.7|706.6|716.7|706.6|716.02|705.92|332
1675401000000|2023-02-03 05:10:00|716.72|706.62|716.42|706.32|716.77|706.67|716.24|706.14|322
1675401300000|2023-02-03 05:15:00|716.41|706.31|716.45|706.35|716.88|706.78|716.12|706.02|293
1675401600000|2023-02-03 05:20:00|716.44|706.34|716.27|706.17|716.47|706.37|715.93|705.83|272
1675401900000|2023-02-03 05:25:00|716.26|706.16|715.14|705.04|716.31|706.21|715.1|705|309
1675402200000|2023-02-03 05:30:00|715.13|705.03|716.61|706.51|716.74|706.64|715.11|705.01|349
1675402500000|2023-02-03 05:35:00|716.64|706.54|717.41|707.31|717.51|707.41|716.36|706.26|243
1675402800000|2023-02-03 05:40:00|717.43|707.33|717.4|707.3|717.73|707.63|717.17|707.07|341
1675403100000|2023-02-03 05:45:00|717.37|707.27|717.28|707.18|717.72|707.62|717.12|707.02|341
1675403400000|2023-02-03 05:50:00|717.3|707.2|717.53|707.43|717.99|707.89|717|706.9|374
1675403700000|2023-02-03 05:55:00|717.54|707.44|717.96|707.86|718.08|707.98|717.44|707.34|275
1675404000000|2023-02-03 06:00:00|717.98|707.88|718.12|708.02|718.26|708.16|717.53|707.43|282
1675404300000|2023-02-03 06:05:00|718.13|708.03|718.59|708.49|718.77|708.67|718.06|707.96|216
1675404600000|2023-02-03 06:10:00|718.56|708.46|718.73|708.63|719.09|708.99|718.14|708.04|320
1675404900000|2023-02-03 06:15:00|718.74|708.64|717.4|707.3|718.79|708.69|717.38|707.28|350
1675405200000|2023-02-03 06:20:00|717.42|707.32|716.1|706|717.42|707.32|716.02|705.92|435
1675405500000|2023-02-03 06:25:00|716.16|706.06|716.6|706.5|716.71|706.61|715.9|705.8|370
1675405800000|2023-02-03 06:30:00|716.58|706.48|717.61|707.51|718.27|708.17|716.39|706.29|295
1675406100000|2023-02-03 06:35:00|717.76|707.66|717.65|707.55|718.08|707.98|717.48|707.38|297
1675406400000|2023-02-03 06:40:00|717.68|707.58|717.37|707.27|717.89|707.79|717.09|706.99|296
1675406700000|2023-02-03 06:45:00|717.35|707.25|716.89|706.79|717.58|707.48|716.76|706.66|340
1675407000000|2023-02-03 06:50:00|716.93|706.83|715.15|705.05|716.95|706.85|715.14|705.04|367
1675407300000|2023-02-03 06:55:00|715.17|705.07|715.86|705.76|715.89|705.79|715.15|705.05|338
1675407600000|2023-02-03 07:00:00|715.84|705.74|716.59|706.49|716.59|706.49|715.54|705.44|314
1675407900000|2023-02-03 07:05:00|716.6|706.5|715.34|705.24|716.89|706.79|714.28|704.18|458
1675408200000|2023-02-03 07:10:00|715.37|705.27|717.58|707.48|717.89|707.79|714.73|704.63|420
1675408500000|2023-02-03 07:15:00|717.61|707.51|719.32|709.22|719.72|709.62|717.33|707.23|434
1675408800000|2023-02-03 07:20:00|719.33|709.23|718.1|708|719.42|709.32|717.88|707.78|405
1675409100000|2023-02-03 07:25:00|718.19|708.09|714.55|704.45|718.24|708.14|714.4|704.3|509
1675409400000|2023-02-03 07:30:00|714.49|704.39|714.2|704.1|716.71|706.61|713.88|703.78|656
1675409700000|2023-02-03 07:35:00|714.18|704.08|713.76|703.66|714.77|704.67|713.16|703.06|614
1675410000000|2023-02-03 07:40:00|713.77|703.67|714.77|704.67|714.79|704.69|713.29|703.19|420
1675410300000|2023-02-03 07:45:00|714.79|704.69|716.63|706.53|716.89|706.79|714.14|704.04|411
1675410600000|2023-02-03 07:50:00|716.54|706.44|716.07|705.97|717.67|707.57|715.48|705.38|521
1675410900000|2023-02-03 07:55:00|716.05|705.95|715.94|705.84|716.1|706|715.16|705.06|342
1675411200000|2023-02-03 08:00:00|715.96|705.86|715.21|705.11|716.68|706.58|715.05|704.95|460
1675411500000|2023-02-03 08:05:00|715.2|705.1|712.64|702.54|715.33|705.23|712.36|702.26|590
1675411800000|2023-02-03 08:10:00|712.65|702.55|714.22|704.12|714.47|704.37|712.34|702.24|749
1675412100000|2023-02-03 08:15:00|714.2|704.1|716.04|705.94|716.45|706.35|713.72|703.62|542
1675412400000|2023-02-03 08:20:00|716.03|705.93|715.05|704.95|716.33|706.23|714.75|704.65|515
1675412700000|2023-02-03 08:25:00|715.04|704.94|715.7|705.6|716.26|706.16|714|703.9|535
1675413000000|2023-02-03 08:30:00|715.69|705.59|716.76|706.66|716.93|706.83|715.63|705.53|426
1675413300000|2023-02-03 08:35:00|716.78|706.68|716.28|706.18|716.88|706.78|715.88|705.78|471
1675413600000|2023-02-03 08:40:00|716.27|706.17|716.74|706.64|717.19|707.09|715.96|705.86|522
1675413900000|2023-02-03 08:45:00|716.75|706.65|716.9|706.8|717.13|707.03|716.5|706.4|372
1675414200000|2023-02-03 08:50:00|716.91|706.81|717.68|707.58|717.81|707.71|716.2|706.1|379
1675414500000|2023-02-03 08:55:00|717.71|707.61|719.9|709.8|720.82|710.72|717.29|707.19|525
1675414800000|2023-02-03 09:00:00|719.87|709.77|722.96|712.86|722.96|712.86|719.82|709.72|513
1675415100000|2023-02-03 09:05:00|722.97|712.87|722.96|712.86|723.06|712.96|722.31|712.21|394
1675415400000|2023-02-03 09:10:00|722.95|712.85|722.42|712.32|722.96|712.86|721.09|710.99|368
1675415700000|2023-02-03 09:15:00|722.4|712.3|721.84|711.74|722.47|712.37|720.76|710.66|485
1675416000000|2023-02-03 09:20:00|721.83|711.73|720.59|710.49|721.84|711.74|720.33|710.23|353
1675416300000|2023-02-03 09:25:00|720.57|710.47|721.46|711.36|721.57|711.47|720.42|710.32|425
1675416600000|2023-02-03 09:30:00|721.48|711.38|722.46|712.36|722.49|712.39|720.72|710.62|385
1675416900000|2023-02-03 09:35:00|722.47|712.37|722.62|712.52|722.81|712.71|722.07|711.97|387
1675417200000|2023-02-03 09:40:00|722.64|712.54|723.04|712.94|723.27|713.17|722.05|711.95|367
1675417500000|2023-02-03 09:45:00|723.03|712.93|721.99|711.89|723.18|713.08|721.96|711.86|329
1675417800000|2023-02-03 09:50:00|721.96|711.86|721.92|711.82|722.86|712.76|721.7|711.6|427
1675418100000|2023-02-03 09:55:00|721.97|711.87|722.66|712.56|722.66|712.56|721.58|711.48|411
1675418400000|2023-02-03 10:00:00|722.68|712.58|723.71|713.61|724.59|714.49|722.56|712.46|451
1675418700000|2023-02-03 10:05:00|723.69|713.59|722.92|712.82|723.7|713.6|722.62|712.52|219
1675419000000|2023-02-03 10:10:00|722.93|712.83|723.98|713.88|724.11|714.01|722.42|712.32|350
1675419300000|2023-02-03 10:15:00|723.99|713.89|723.31|713.21|724.21|714.11|723.01|712.91|343
1675419600000|2023-02-03 10:20:00|723.3|713.2|722.23|712.13|723.35|713.25|722.21|712.11|314
1675419900000|2023-02-03 10:25:00|722.24|712.14|721.52|711.42|722.84|712.74|721.07|710.97|502
1675420200000|2023-02-03 10:30:00|721.53|711.43|723.77|713.67|723.96|713.86|721.32|711.22|481
1675420500000|2023-02-03 10:35:00|723.78|713.68|724.26|714.16|724.53|714.43|723.36|713.26|362
1675420800000|2023-02-03 10:40:00|724.24|714.14|727.18|717.08|727.24|717.14|724.2|714.1|481
1675421100000|2023-02-03 10:45:00|727.16|717.06|726|715.9|727.32|717.22|725.96|715.86|464
1675421400000|2023-02-03 10:50:00|725.98|715.88|726.16|716.06|727.09|716.99|725.83|715.73|433
1675421700000|2023-02-03 10:55:00|726.15|716.05|725.2|715.1|726.3|716.2|724.91|714.81|494
1675422000000|2023-02-03 11:00:00|725.19|715.09|723.69|713.59|725.58|715.48|723.67|713.57|433
1675422300000|2023-02-03 11:05:00|723.7|713.6|723.56|713.46|724.61|714.51|723.2|713.1|376
1675422600000|2023-02-03 11:10:00|723.55|713.45|722.38|712.28|723.58|713.48|722.24|712.14|445
1675422900000|2023-02-03 11:15:00|722.39|712.29|722.48|712.38|722.95|712.85|721.74|711.64|478
1675423200000|2023-02-03 11:20:00|722.46|712.36|723.88|713.78|724.2|714.1|722.09|711.99|521
1675423500000|2023-02-03 11:25:00|723.89|713.79|723.65|713.55|724.28|714.18|722.95|712.85|415
1675423800000|2023-02-03 11:30:00|723.6|713.5|725.45|715.35|725.45|715.35|723.4|713.3|443
1675424100000|2023-02-03 11:35:00|725.47|715.37|724.52|714.42|725.47|715.37|724.16|714.06|550
1675424400000|2023-02-03 11:40:00|724.49|714.39|725.75|715.65|725.87|715.77|724.46|714.36|513
1675424700000|2023-02-03 11:45:00|725.76|715.66|726.24|716.14|726.47|716.37|725.03|714.93|490
1675425000000|2023-02-03 11:50:00|726.25|716.15|726.09|715.99|727.34|717.24|725.32|715.22|515
1675425300000|2023-02-03 11:55:00|726.1|716|726.66|716.56|727.11|717.01|725.71|715.61|423
1675425600000|2023-02-03 12:00:00|726.67|716.57|726.23|716.13|728.68|718.58|726.23|716.13|608
1675425900000|2023-02-03 12:05:00|726.2|716.1|727.62|717.52|727.64|717.54|725.57|715.47|461
1675426200000|2023-02-03 12:10:00|727.63|717.53|726.95|716.85|728.05|717.95|726.78|716.68|438
1675426500000|2023-02-03 12:15:00|726.97|716.87|725.52|715.42|727.35|717.25|725.1|715|487
1675426800000|2023-02-03 12:20:00|725.51|715.41|726.29|716.19|726.35|716.25|725.15|715.05|456
1675427100000|2023-02-03 12:25:00|726.3|716.2|726.63|716.53|726.76|716.66|725.79|715.69|422
1675427400000|2023-02-03 12:30:00|726.62|716.52|726.31|716.21|727.46|717.36|726.15|716.05|597
1675427700000|2023-02-03 12:35:00|726.27|716.17|727.4|717.3|727.56|717.46|726.17|716.07|510
1675428000000|2023-02-03 12:40:00|727.39|717.29|727.34|717.24|727.71|717.61|727.1|717|429
1675428300000|2023-02-03 12:45:00|727.31|717.21|728.16|718.06|728.16|718.06|726.89|716.79|503
1675428600000|2023-02-03 12:50:00|728.15|718.05|726.5|716.4|728.39|718.29|725.91|715.81|665
1675428900000|2023-02-03 12:55:00|726.48|716.38|726|715.9|726.49|716.39|725.78|715.68|431
1675429200000|2023-02-03 13:00:00|725.98|715.88|724.87|714.77|726.76|716.66|723.87|713.77|557
1675429500000|2023-02-03 13:05:00|724.8|714.7|724.87|714.77|724.96|714.86|723.62|713.52|562
1675429800000|2023-02-03 13:10:00|724.86|714.76|726.61|716.51|727.01|716.91|724.86|714.76|524
1675430100000|2023-02-03 13:15:00|726.6|716.5|726.19|716.09|726.7|716.6|725.82|715.72|501
1675430400000|2023-02-03 13:20:00|726.18|716.08|722.9|712.8|726.27|716.17|722.49|712.39|697
1675430700000|2023-02-03 13:25:00|722.89|712.79|724.21|714.11|724.29|714.19|721.8|711.7|587
1675431000000|2023-02-03 13:30:00|724.22|714.12|720.54|710.44|724.22|714.12|713.14|703.04|798
1675431300000|2023-02-03 13:35:00|720.56|710.46|721.66|711.56|721.75|711.65|715.34|705.24|776
1675431600000|2023-02-03 13:40:00|721.63|711.53|719.4|709.3|722.55|712.45|717.57|707.47|884
1675431900000|2023-02-03 13:45:00|719.36|709.26|715.93|705.83|719.4|709.3|715.05|704.95|915
1675432200000|2023-02-03 13:50:00|715.91|705.81|718.6|708.5|718.7|708.6|715.24|705.14|873
1675432500000|2023-02-03 13:55:00|718.58|708.48|719.17|709.07|719.44|709.34|717.24|707.14|842
1675432800000|2023-02-03 14:00:00|719.2|709.1|720.12|710.02|720.48|710.38|716.54|706.44|842
1675433100000|2023-02-03 14:05:00|720.15|710.05|718.69|708.59|720.88|710.78|718.12|708.02|798
1675433400000|2023-02-03 14:10:00|718.7|708.6|718.51|708.41|719.22|709.12|717.47|707.37|773
1675433700000|2023-02-03 14:15:00|718.49|708.39|720.76|710.66|721.02|710.92|718.09|707.99|699
1675434000000|2023-02-03 14:20:00|720.77|710.67|717.85|707.75|721.05|710.95|717.84|707.74|580
1675434300000|2023-02-03 14:25:00|717.84|707.74|718.72|708.62|719.37|709.27|715.11|705.01|814
1675434600000|2023-02-03 14:30:00|718.71|708.61|721.78|711.68|722.74|712.64|718.13|708.03|704
1675434900000|2023-02-03 14:35:00|721.85|711.75|724.89|714.79|724.96|714.86|720.85|710.75|673
1675435200000|2023-02-03 14:40:00|724.88|714.78|726.84|716.74|728.14|718.04|724.85|714.75|720
1675435500000|2023-02-03 14:45:00|726.82|716.72|731.74|721.64|733.14|723.04|725.62|715.52|773
1675435800000|2023-02-03 14:50:00|731.6|721.5|731.4|721.3|733.28|723.18|730.28|720.18|752
1675436100000|2023-02-03 14:55:00|731.41|721.31|731.14|721.04|732.18|722.08|729.56|719.46|678
1675436400000|2023-02-03 15:00:00|731.07|720.97|729.42|719.32|732.67|722.57|727.52|717.42|765
1675436700000|2023-02-03 15:05:00|729.38|719.28|728.38|718.28|729.38|719.28|726.48|716.38|726
1675437000000|2023-02-03 15:10:00|728.44|718.34|734.23|724.13|735.1|725|727.93|717.83|721
1675437300000|2023-02-03 15:15:00|734.2|724.1|733.73|723.63|735.95|725.85|732.67|722.57|731
1675437600000|2023-02-03 15:20:00|733.75|723.65|736.17|726.07|736.65|726.55|733.32|723.22|622
1675437900000|2023-02-03 15:25:00|736.24|726.14|734.74|724.64|736.87|726.77|733.99|723.89|706
1675438200000|2023-02-03 15:30:00|734.7|724.6|735.84|725.74|735.84|725.74|733.02|722.92|623
1675438500000|2023-02-03 15:35:00|735.89|725.79|738.24|728.14|738.76|728.66|735.89|725.79|629
1675438800000|2023-02-03 15:40:00|738.2|728.1|735.42|725.32|738.34|728.24|735.23|725.13|657
1675439100000|2023-02-03 15:45:00|735.51|725.41|735.98|725.88|737.48|727.38|735.25|725.15|613
1675439400000|2023-02-03 15:50:00|735.99|725.89|733.58|723.48|736.04|725.94|733.07|722.97|592
1675439700000|2023-02-03 15:55:00|733.55|723.45|733.94|723.84|734.71|724.61|733.36|723.26|543
1675440000000|2023-02-03 16:00:00|733.98|723.88|735.17|725.07|736.31|726.21|733.98|723.88|560
1675440300000|2023-02-03 16:05:00|735.18|725.08|732.46|722.36|735.39|725.29|732.12|722.02|584
1675440600000|2023-02-03 16:10:00|732.44|722.34|734.64|724.54|734.69|724.59|732.44|722.34|449
1675440900000|2023-02-03 16:15:00|734.65|724.55|734.47|724.37|735.04|724.94|734.04|723.94|423
1675441200000|2023-02-03 16:20:00|734.48|724.38|734.89|724.79|735.44|725.34|732.95|722.85|502
1675441500000|2023-02-03 16:25:00|734.96|724.86|735.77|725.67|735.87|725.77|734.2|724.1|494
1675441800000|2023-02-03 16:30:00|735.75|725.65|736.2|726.1|737.6|727.5|734.45|724.35|648
1675442100000|2023-02-03 16:35:00|736.21|726.11|733.35|723.25|737.09|726.99|732.28|722.18|619
1675442400000|2023-02-03 16:40:00|733.32|723.22|732.67|722.57|734.42|724.32|732.58|722.48|645
1675442700000|2023-02-03 16:45:00|732.64|722.54|731.63|721.53|733.16|723.06|731.56|721.46|544
1675443000000|2023-02-03 16:50:00|731.66|721.56|733.26|723.16|733.79|723.69|731.32|721.22|540
1675443300000|2023-02-03 16:55:00|733.27|723.17|731.45|721.35|734.44|724.34|731.39|721.29|596
1675443600000|2023-02-03 17:00:00|731.47|721.37|732.41|722.31|732.9|722.8|731.24|721.14|566
1675443900000|2023-02-03 17:05:00|732.48|722.38|731.4|721.3|732.91|722.81|731.07|720.97|576
1675444200000|2023-02-03 17:10:00|731.41|721.31|732.63|722.53|732.96|722.86|731.17|721.07|622
1675444500000|2023-02-03 17:15:00|732.62|722.52|733.17|723.07|733.68|723.58|732.62|722.52|543
1675444800000|2023-02-03 17:20:00|733.2|723.1|733.71|723.61|734.49|724.39|732.71|722.61|558
1675445100000|2023-02-03 17:25:00|733.78|723.68|734.37|724.27|734.57|724.47|733.67|723.57|476
1675445400000|2023-02-03 17:30:00|734.4|724.3|733.97|723.87|734.62|724.52|733.86|723.76|430
1675445700000|2023-02-03 17:35:00|733.96|723.86|735.63|725.53|736.42|726.32|733.93|723.83|502
1675446000000|2023-02-03 17:40:00|735.55|725.45|736.48|726.38|737.22|727.12|735.31|725.21|524
1675446300000|2023-02-03 17:45:00|736.51|726.41|735.3|725.2|737.2|727.1|735.14|725.04|490
1675446600000|2023-02-03 17:50:00|735.26|725.16|735.37|725.27|736.58|726.48|734.9|724.8|462
1675446900000|2023-02-03 17:55:00|735.34|725.24|732.43|722.33|736.19|726.09|732.18|722.08|595
1675447200000|2023-02-03 18:00:00|732.42|722.32|730.47|720.37|732.86|722.76|730.07|719.97|630
1675447500000|2023-02-03 18:05:00|730.51|720.41|729.03|718.93|731.63|721.53|728.66|718.56|660
1675447800000|2023-02-03 18:10:00|729.02|718.92|729.62|719.52|729.62|719.52|727.59|717.49|670
1675448100000|2023-02-03 18:15:00|729.61|719.51|729.47|719.37|730.41|720.31|727.57|717.47|614
1675448400000|2023-02-03 18:20:00|729.46|719.36|729.11|719.01|731.07|720.97|728.54|718.44|533
1675448700000|2023-02-03 18:25:00|729.18|719.08|729.1|719|730.2|720.1|728.76|718.66|523
1675449000000|2023-02-03 18:30:00|729.11|719.01|727.79|717.69|729.11|719.01|727.35|717.25|626
1675449300000|2023-02-03 18:35:00|727.81|717.71|729.59|719.49|729.7|719.6|727.5|717.4|574
1675449600000|2023-02-03 18:40:00|729.58|719.48|728.59|718.49|729.63|719.53|727.9|717.8|588
1675449900000|2023-02-03 18:45:00|728.64|718.54|729.86|719.76|729.97|719.87|727.73|717.63|590
1675450200000|2023-02-03 18:50:00|729.87|719.77|731.2|721.1|731.25|721.15|729.87|719.77|452
1675450500000|2023-02-03 18:55:00|731.21|721.11|730.5|720.4|731.21|721.11|729.58|719.48|477
1675450800000|2023-02-03 19:00:00|730.52|720.42|730.21|720.11|731.35|721.25|729.93|719.83|572
1675451100000|2023-02-03 19:05:00|730.2|720.1|729.13|719.03|730.26|720.16|728.62|718.52|531
1675451400000|2023-02-03 19:10:00|729.14|719.04|730.21|720.11|730.22|720.12|728.41|718.31|527
1675451700000|2023-02-03 19:15:00|730.23|720.13|728.92|718.82|730.41|720.31|728.4|718.3|573
1675452000000|2023-02-03 19:20:00|728.93|718.83|727.41|717.31|729.16|719.06|727.24|717.14|599
1675452300000|2023-02-03 19:25:00|727.43|717.33|728.52|718.42|728.65|718.55|727.13|717.03|549
1675452600000|2023-02-03 19:30:00|728.5|718.4|729.69|719.59|729.95|719.85|727.44|717.34|526
1675452900000|2023-02-03 19:35:00|729.68|719.58|730.49|720.39|730.74|720.64|729.52|719.42|521
1675453200000|2023-02-03 19:40:00|730.5|720.4|729.68|719.58|730.64|720.54|729.37|719.27|473
1675453500000|2023-02-03 19:45:00|729.67|719.57|729.63|719.53|730.49|720.39|728.88|718.78|506
1675453800000|2023-02-03 19:50:00|729.61|719.51|728.46|718.36|729.92|719.82|727.84|717.74|520
1675454100000|2023-02-03 19:55:00|728.45|718.35|726.58|716.48|728.94|718.84|726.42|716.32|601
1675454400000|2023-02-03 20:00:00|726.55|716.45|723.92|713.82|726.6|716.5|722.94|712.84|674
1675454700000|2023-02-03 20:05:00|723.93|713.83|725.73|715.63|725.79|715.69|722.83|712.73|549
1675455000000|2023-02-03 20:10:00|725.71|715.61|726.8|716.7|727.04|716.94|725.1|715|525
1675455300000|2023-02-03 20:15:00|726.81|716.71|728.73|718.63|729.06|718.96|726.31|716.21|520
1675455600000|2023-02-03 20:20:00|728.71|718.61|727.91|717.81|728.75|718.65|727.37|717.27|490
1675455900000|2023-02-03 20:25:00|727.92|717.82|727.37|717.27|728.04|717.94|727.15|717.05|482
1675456200000|2023-02-03 20:30:00|727.38|717.28|727.92|717.82|729.12|719.02|727.37|717.27|494
1675456500000|2023-02-03 20:35:00|727.91|717.81|728.81|718.71|729.1|719|727.05|716.95|389
1675456800000|2023-02-03 20:40:00|728.8|718.7|728.33|718.23|729.46|719.36|727.72|717.62|468
1675457100000|2023-02-03 20:45:00|728.4|718.3|727.35|717.25|729.08|718.98|727|716.9|484
1675457400000|2023-02-03 20:50:00|727.43|717.33|727.99|717.89|728.27|718.17|726.96|716.86|454
1675457700000|2023-02-03 20:55:00|728|717.9|727.54|717.44|728.25|718.15|727.11|717.01|489
1675458000000|2023-02-03 21:00:00|727.56|717.46|728.86|718.76|729.06|718.96|727.48|717.38|433
1675458300000|2023-02-03 21:05:00|728.9|718.8|728.3|718.2|729|718.9|727.96|717.86|333
1675458600000|2023-02-03 21:10:00|728.29|718.19|728.91|718.81|729.76|719.66|728.11|718.01|421
1675458900000|2023-02-03 21:15:00|728.95|718.85|728.55|718.45|729.27|719.17|728.1|718|329
1675459200000|2023-02-03 21:20:00|728.54|718.44|729.64|719.54|729.68|719.58|728.53|718.43|316
1675459500000|2023-02-03 21:25:00|729.65|719.55|729.77|719.67|730.31|720.21|729.32|719.22|303
1675459800000|2023-02-03 21:30:00|729.79|719.69|729.63|719.53|730.43|720.33|728.66|718.56|272
1675460100000|2023-02-03 21:35:00|729.64|719.54|729.29|719.19|729.82|719.72|729|718.9|313
1675460400000|2023-02-03 21:40:00|729.3|719.2|728.86|718.76|729.54|719.44|728.82|718.72|212
1675460700000|2023-02-03 21:45:00|728.84|718.74|728.03|717.93|728.87|718.77|728.01|717.91|228
1675461000000|2023-02-03 21:50:00|727.96|717.86|729.23|719.13|729.39|719.29|726.96|716.86|371
1675461300000|2023-02-03 21:55:00|729.26|719.16|729.99|719.89|730.34|720.24|729.26|719.16|189
1675497600000|2023-02-04 08:00:00|725.45|715.35|725.81|715.71|725.81|715.71|725.34|715.24|179
1675497900000|2023-02-04 08:05:00|725.87|715.77|725.64|715.54|725.94|715.84|725.64|715.54|145
1675498200000|2023-02-04 08:10:00|725.63|715.53|725.82|715.72|725.93|715.83|725.37|715.27|230
1675498500000|2023-02-04 08:15:00|725.92|715.82|725.25|715.15|725.94|715.84|725.22|715.12|133
1675498800000|2023-02-04 08:20:00|725.24|715.14|725.13|715.03|725.24|715.14|725.04|714.94|139
1675499100000|2023-02-04 08:25:00|725.12|715.02|725.6|715.5|725.62|715.52|725.09|714.99|152
1675499400000|2023-02-04 08:30:00|725.59|715.49|725.11|715.01|725.72|715.62|725.11|715.01|103
1675499700000|2023-02-04 08:35:00|725.12|715.02|725.48|715.38|725.78|715.68|725.1|715|125
1675500000000|2023-02-04 08:40:00|725.49|715.39|725.64|715.54|725.71|715.61|725.42|715.32|118
1675500300000|2023-02-04 08:45:00|725.67|715.57|726.03|715.93|726.18|716.08|725.61|715.51|140
1675500600000|2023-02-04 08:50:00|726.04|715.94|725.43|715.33|726.06|715.96|725.29|715.19|161
1675500900000|2023-02-04 08:55:00|725.44|715.34|725|714.9|725.46|715.36|724.8|714.7|148
1675501200000|2023-02-04 09:00:00|724.98|714.88|724.24|714.14|725.01|714.91|723.79|713.69|230
1675501500000|2023-02-04 09:05:00|724.25|714.15|724.41|714.31|724.73|714.63|723.92|713.82|181
1675501800000|2023-02-04 09:10:00|724.44|714.34|725.39|715.29|725.4|715.3|724.41|714.31|184
1675502100000|2023-02-04 09:15:00|725.4|715.3|725.98|715.88|725.98|715.88|725.39|715.29|175
1675502400000|2023-02-04 09:20:00|725.97|715.87|726.39|716.29|726.57|716.47|725.89|715.79|153
1675502700000|2023-02-04 09:25:00|726.42|716.32|726.31|716.21|726.76|716.66|726.1|716|227
1675503000000|2023-02-04 09:30:00|726.32|716.22|725.97|715.87|726.5|716.4|725.83|715.73|168
1675503300000|2023-02-04 09:35:00|725.94|715.84|725.44|715.34|726.09|715.99|724.99|714.89|142
1675503600000|2023-02-04 09:40:00|725.43|715.33|726.19|716.09|726.53|716.43|725.42|715.32|279
1675503900000|2023-02-04 09:45:00|726.2|716.1|725.35|715.25|726.33|716.23|725.21|715.11|232
1675504200000|2023-02-04 09:50:00|725.37|715.27|725.3|715.2|726.09|715.99|725.27|715.17|211
1675504500000|2023-02-04 09:55:00|725.43|715.33|725.95|715.85|726.02|715.92|725.27|715.17|230
1675504800000|2023-02-04 10:00:00|725.78|715.68|725.55|715.45|726.25|716.15|725.51|715.41|179
1675505100000|2023-02-04 10:05:00|725.54|715.44|726.35|716.25|726.44|716.34|725.52|715.42|173
1675505400000|2023-02-04 10:10:00|726.36|716.26|725.6|715.5|726.4|716.3|725.31|715.21|210
1675505700000|2023-02-04 10:15:00|725.61|715.51|726.51|716.41|726.55|716.45|725.29|715.19|167
1675506000000|2023-02-04 10:20:00|726.5|716.4|726.35|716.25|726.81|716.71|726.08|715.98|247
1675506300000|2023-02-04 10:25:00|726.33|716.23|724.75|714.65|726.37|716.27|724.37|714.27|240
1675506600000|2023-02-04 10:30:00|724.74|714.64|724.79|714.69|725.01|714.91|724.36|714.26|158
1675506900000|2023-02-04 10:35:00|724.8|714.7|724.94|714.84|725.36|715.26|724.71|714.61|140
1675507200000|2023-02-04 10:40:00|724.93|714.83|725.94|715.84|725.94|715.84|724.86|714.76|221
1675507500000|2023-02-04 10:45:00|725.98|715.88|726.02|715.92|726.31|716.21|725.44|715.34|211
1675507800000|2023-02-04 10:50:00|726.04|715.94|725.63|715.53|726.04|715.94|725.58|715.48|122
1675508100000|2023-02-04 10:55:00|725.64|715.54|725.94|715.84|726.1|716|725.62|715.52|138
1675508400000|2023-02-04 11:00:00|725.96|715.86|726.1|716|726.15|716.05|725.41|715.31|203
1675508700000|2023-02-04 11:05:00|726.12|716.02|726.8|716.7|727|716.9|726.1|716|181
1675509000000|2023-02-04 11:10:00|727.04|716.94|727.08|716.98|727.19|717.09|726.91|716.81|219
1675509300000|2023-02-04 11:15:00|727.07|716.97|728.15|718.05|728.35|718.25|727.07|716.97|239
1675509600000|2023-02-04 11:20:00|728.17|718.07|727.44|717.34|728.3|718.2|727.14|717.04|204
1675509900000|2023-02-04 11:25:00|727.43|717.33|727.15|717.05|727.44|717.34|726.92|716.82|180
1675510200000|2023-02-04 11:30:00|727.13|717.03|727.67|717.57|727.85|717.75|726.49|716.39|218
1675510500000|2023-02-04 11:35:00|727.82|717.72|727.05|716.95|727.91|717.81|727.03|716.93|212
1675510800000|2023-02-04 11:40:00|727.06|716.96|726.49|716.39|727.08|716.98|726.34|716.24|189
1675511100000|2023-02-04 11:45:00|726.52|716.42|726.12|716.02|726.96|716.86|725.94|715.84|156
1675511400000|2023-02-04 11:50:00|726.13|716.03|726.06|715.96|726.3|716.2|725.8|715.7|214
1675511700000|2023-02-04 11:55:00|726.17|716.07|726.1|716|726.51|716.41|725.72|715.62|155
1675512000000|2023-02-04 12:00:00|726.11|716.01|725.13|715.03|726.23|716.13|724.94|714.84|224
1675512300000|2023-02-04 12:05:00|725.15|715.05|726.52|716.42|726.52|716.42|725.13|715.03|198
1675512600000|2023-02-04 12:10:00|726.53|716.43|726.09|715.99|726.68|716.58|726.06|715.96|225
1675512900000|2023-02-04 12:15:00|726.08|715.98|725.56|715.46|726.27|716.17|725.3|715.2|209
1675513200000|2023-02-04 12:20:00|725.58|715.48|725.47|715.37|725.99|715.89|725.27|715.17|264
1675513500000|2023-02-04 12:25:00|725.48|715.38|725.66|715.56|726.06|715.96|725.4|715.3|205
1675513800000|2023-02-04 12:30:00|725.65|715.55|725.56|715.46|726.01|715.91|725.28|715.18|182
1675514100000|2023-02-04 12:35:00|725.57|715.47|727.14|717.04|727.16|717.06|725.56|715.46|234
1675514400000|2023-02-04 12:40:00|727.15|717.05|726.66|716.56|727.2|717.1|726.39|716.29|297
1675514700000|2023-02-04 12:45:00|726.65|716.55|727.43|717.33|727.43|717.33|726.43|716.33|267
1675515000000|2023-02-04 12:50:00|727.42|717.32|728.2|718.1|728.29|718.19|727.05|716.95|265
1675515300000|2023-02-04 12:55:00|728.18|718.08|728.06|717.96|728.42|718.32|728.01|717.91|312
1675515600000|2023-02-04 13:00:00|728.08|717.98|729.41|719.31|730.1|720|728.05|717.95|429
1675515900000|2023-02-04 13:05:00|729.36|719.26|730.31|720.21|731.24|721.14|729.11|719.01|636
1675516200000|2023-02-04 13:10:00|730.34|720.24|730.71|720.61|730.84|720.74|730.04|719.94|471
1675516500000|2023-02-04 13:15:00|730.72|720.62|734.16|724.06|734.23|724.13|730.71|720.61|604
1675516800000|2023-02-04 13:20:00|734.17|724.07|735.01|724.91|735.54|725.44|733.34|723.24|544
1675517100000|2023-02-04 13:25:00|735|724.9|734.16|724.06|735.21|725.11|733.82|723.72|445
1675517400000|2023-02-04 13:30:00|734.15|724.05|732.13|722.03|735.38|725.28|732.02|721.92|462
1675517700000|2023-02-04 13:35:00|732.14|722.04|733.35|723.25|734.36|724.26|732.14|722.04|470
1675518000000|2023-02-04 13:40:00|733.36|723.26|732.9|722.8|734.41|724.31|732.81|722.71|452
1675518300000|2023-02-04 13:45:00|732.89|722.79|731.99|721.89|733.98|723.88|731.7|721.6|425
1675518600000|2023-02-04 13:50:00|732|721.9|732.02|721.92|732.36|722.26|731.65|721.55|307
1675518900000|2023-02-04 13:55:00|732|721.9|732.64|722.54|733.3|723.2|732|721.9|326
1675519200000|2023-02-04 14:00:00|732.65|722.55|731.62|721.52|732.95|722.85|731.58|721.48|367
1675519500000|2023-02-04 14:05:00|731.61|721.51|731.4|721.3|731.94|721.84|731.36|721.26|328
1675519800000|2023-02-04 14:10:00|731.39|721.29|731.07|720.97|731.83|721.73|730.42|720.32|390
1675520100000|2023-02-04 14:15:00|731.08|720.98|730.18|720.08|731.66|721.56|729.35|719.25|383
1675520400000|2023-02-04 14:20:00|730.19|720.09|729.58|719.48|730.53|720.43|729.55|719.45|354
1675520700000|2023-02-04 14:25:00|729.6|719.5|730.8|720.7|730.88|720.78|729.31|719.21|429
1675521000000|2023-02-04 14:30:00|730.84|720.74|731.92|721.82|731.95|721.85|730.17|720.07|331
1675521300000|2023-02-04 14:35:00|731.91|721.81|730.49|720.39|731.92|721.82|730.44|720.34|304
1675521600000|2023-02-04 14:40:00|730.48|720.38|730.99|720.89|731.42|721.32|730.41|720.31|326
1675521900000|2023-02-04 14:45:00|730.98|720.88|730.13|720.03|731.14|721.04|729.93|719.83|260
1675522200000|2023-02-04 14:50:00|730.1|720|730.4|720.3|730.42|720.32|729.78|719.68|189
1675522500000|2023-02-04 14:55:00|730.39|720.29|731.35|721.25|731.71|721.61|730.29|720.19|258
1675522800000|2023-02-04 15:00:00|731.34|721.24|731.29|721.19|731.51|721.41|731.15|721.05|188
1675523100000|2023-02-04 15:05:00|731.3|721.2|731.8|721.7|731.8|721.7|731.24|721.14|179
1675523400000|2023-02-04 15:10:00|731.79|721.69|732.97|722.87|732.97|722.87|731.79|721.69|207
1675523700000|2023-02-04 15:15:00|732.96|722.86|731.29|721.19|732.97|722.87|731.28|721.18|253
1675524000000|2023-02-04 15:20:00|731.28|721.18|731.66|721.56|731.87|721.77|730.6|720.5|371
1675524300000|2023-02-04 15:25:00|731.67|721.57|731.3|721.2|731.67|721.57|730.79|720.69|228
1675524600000|2023-02-04 15:30:00|731.32|721.22|730.77|720.67|732.33|722.23|730.39|720.29|355
1675524900000|2023-02-04 15:35:00|730.78|720.68|730.27|720.17|731.05|720.95|730.23|720.13|370
1675525200000|2023-02-04 15:40:00|730.28|720.18|730.58|720.48|730.64|720.54|730.18|720.08|211
1675525500000|2023-02-04 15:45:00|730.55|720.45|730.97|720.87|731.02|720.92|730.3|720.2|250
1675525800000|2023-02-04 15:50:00|730.98|720.88|732.11|722.01|732.25|722.15|730.66|720.56|305
1675526100000|2023-02-04 15:55:00|732.05|721.95|731.54|721.44|732.4|722.3|731.49|721.39|219
1675526400000|2023-02-04 16:00:00|731.53|721.43|730.83|720.73|731.78|721.68|730.61|720.51|315
1675526700000|2023-02-04 16:05:00|730.84|720.74|730.32|720.22|730.95|720.85|730.29|720.19|230
1675527000000|2023-02-04 16:10:00|730.36|720.26|730.2|720.1|730.83|720.73|729.79|719.69|257
1675527300000|2023-02-04 16:15:00|730.19|720.09|729.16|719.06|730.33|720.23|728.8|718.7|217
1675527600000|2023-02-04 16:20:00|729.18|719.08|728.94|718.84|729.3|719.2|727.28|717.18|472
1675527900000|2023-02-04 16:25:00|728.89|718.79|730.29|720.19|730.47|720.37|728.83|718.73|356
1675528200000|2023-02-04 16:30:00|730.3|720.2|732.95|722.85|733.2|723.1|730.29|720.19|436
1675528500000|2023-02-04 16:35:00|732.93|722.83|733.27|723.17|733.28|723.18|732.45|722.35|385
1675528800000|2023-02-04 16:40:00|733.28|723.18|732.21|722.11|733.28|723.18|731.37|721.27|399
1675529100000|2023-02-04 16:45:00|732.18|722.08|730.65|720.55|732.18|722.08|730.65|720.55|432
1675529400000|2023-02-04 16:50:00|730.55|720.45|729.89|719.79|731.08|720.98|729.61|719.51|360
1675529700000|2023-02-04 16:55:00|729.74|719.64|731.06|720.96|731.1|721|729.74|719.64|338
1675530000000|2023-02-04 17:00:00|731.07|720.97|730.33|720.23|731.07|720.97|729.96|719.86|368
1675530300000|2023-02-04 17:05:00|730.32|720.22|731.36|721.26|731.59|721.49|730.12|720.02|246
1675530600000|2023-02-04 17:10:00|731.35|721.25|732.37|722.27|732.87|722.77|731.35|721.25|363
1675530900000|2023-02-04 17:15:00|732.35|722.25|730.28|720.18|732.46|722.36|729.7|719.6|412
1675531200000|2023-02-04 17:20:00|730.27|720.17|731.22|721.12|731.27|721.17|729.23|719.13|365
1675531500000|2023-02-04 17:25:00|731.2|721.1|732.98|722.88|732.98|722.88|731.2|721.1|361
1675531800000|2023-02-04 17:30:00|732.97|722.87|737.25|727.15|740.02|729.92|732.49|722.39|524
1675532100000|2023-02-04 17:35:00|737.26|727.16|736.99|726.89|740.14|730.04|736.68|726.58|589
1675532400000|2023-02-04 17:40:00|736.98|726.88|738.83|728.73|739.39|729.29|736.94|726.84|556
1675532700000|2023-02-04 17:45:00|738.84|728.74|738.56|728.46|741.26|731.16|738.26|728.16|566
1675533000000|2023-02-04 17:50:00|738.55|728.45|738.18|728.08|739.45|729.35|737.9|727.8|514
1675533300000|2023-02-04 17:55:00|738.17|728.07|737.35|727.25|739.15|729.05|737.01|726.91|460
1675533600000|2023-02-04 18:00:00|737.23|727.13|738.05|727.95|738.28|728.18|737.16|727.06|449
1675533900000|2023-02-04 18:05:00|737.94|727.84|736.75|726.65|738.24|728.14|736.37|726.27|404
1675534200000|2023-02-04 18:10:00|736.74|726.64|737.28|727.18|738.09|727.99|736.64|726.54|414
1675534500000|2023-02-04 18:15:00|737.26|727.16|737.06|726.96|738.27|728.17|736.64|726.54|368
1675534800000|2023-02-04 18:20:00|737.07|726.97|735.34|725.24|737.31|727.21|734.85|724.75|394
1675535100000|2023-02-04 18:25:00|735.37|725.27|734.92|724.82|735.37|725.27|733.58|723.48|421
1675535400000|2023-02-04 18:30:00|734.9|724.8|734.15|724.05|734.94|724.84|732.71|722.61|362
1675535700000|2023-02-04 18:35:00|734.23|724.13|734.47|724.37|735.69|725.59|733.15|723.05|426
1675536000000|2023-02-04 18:40:00|734.46|724.36|735.8|725.7|736.02|725.92|734.46|724.36|259
1675536300000|2023-02-04 18:45:00|735.83|725.73|736.44|726.34|737.05|726.95|735.56|725.46|292
1675536600000|2023-02-04 18:50:00|736.46|726.36|737.78|727.68|739.01|728.91|736.45|726.35|312
1675536900000|2023-02-04 18:55:00|737.72|727.62|737.38|727.28|738.21|728.11|737.37|727.27|227
1675537200000|2023-02-04 19:00:00|737.37|727.27|737.07|726.97|738.45|728.35|736.86|726.76|356
1675537500000|2023-02-04 19:05:00|737.08|726.98|738.09|727.99|738.09|727.99|737.02|726.92|268
1675537800000|2023-02-04 19:10:00|738.1|728|737.14|727.04|738.1|728|737.03|726.93|328
1675538100000|2023-02-04 19:15:00|737.13|727.03|735.86|725.76|737.23|727.13|735.55|725.45|387
1675538400000|2023-02-04 19:20:00|735.85|725.75|736.19|726.09|736.49|726.39|735.76|725.66|261
1675538700000|2023-02-04 19:25:00|736.2|726.1|736.72|726.62|736.84|726.74|735.91|725.81|274
1675539000000|2023-02-04 19:30:00|736.74|726.64|737|726.9|737.1|727|735.74|725.64|340
1675539300000|2023-02-04 19:35:00|736.93|726.83|736.24|726.14|737.45|727.35|736.23|726.13|308
1675539600000|2023-02-04 19:40:00|736.23|726.13|736.47|726.37|737.3|727.2|736.1|726|263
1675539900000|2023-02-04 19:45:00|736.49|726.39|735.9|725.8|736.94|726.84|735.88|725.78|241
1675540200000|2023-02-04 19:50:00|735.89|725.79|736.11|726.01|736.11|726.01|734.81|724.71|245
1675540500000|2023-02-04 19:55:00|736.12|726.02|736.79|726.69|737.98|727.88|736.11|726.01|347
1675540800000|2023-02-04 20:00:00|736.8|726.7|735.81|725.71|737.1|727|735.79|725.69|305
1675541100000|2023-02-04 20:05:00|735.85|725.75|737.32|727.22|738.43|728.33|735.79|725.69|419
1675541400000|2023-02-04 20:10:00|737.35|727.25|739.12|729.02|739.33|729.23|737.35|727.25|273
1675541700000|2023-02-04 20:15:00|739.11|729.01|738.17|728.07|739.12|729.02|737.72|727.62|328
1675542000000|2023-02-04 20:20:00|738.16|728.06|737.51|727.41|738.48|728.38|737.48|727.38|160
1675542300000|2023-02-04 20:25:00|737.54|727.44|738.1|728|738.16|728.06|737.39|727.29|273
1675542600000|2023-02-04 20:30:00|738.07|727.97|737.07|726.97|738.08|727.98|736.78|726.68|333
1675542900000|2023-02-04 20:35:00|737.12|727.02|737|726.9|737.76|727.66|736.87|726.77|335
1675543200000|2023-02-04 20:40:00|737.03|726.93|735.63|725.53|737.03|726.93|735.57|725.47|334
1675543500000|2023-02-04 20:45:00|735.64|725.54|736.7|726.6|736.76|726.66|735.59|725.49|298
1675543800000|2023-02-04 20:50:00|736.75|726.65|736.47|726.37|736.82|726.72|736.16|726.06|240
1675544100000|2023-02-04 20:55:00|736.46|726.36|736.11|726.01|736.85|726.75|735.85|725.75|240
1675544400000|2023-02-04 21:00:00|736.07|725.97|734.66|724.56|736.11|726.01|734.54|724.44|350
1675544700000|2023-02-04 21:05:00|734.61|724.51|735.33|725.23|735.34|725.24|734.45|724.35|307
1675545000000|2023-02-04 21:10:00|735.34|725.24|735.28|725.18|735.58|725.48|734.97|724.87|229
1675545300000|2023-02-04 21:15:00|735.29|725.19|735.4|725.3|735.84|725.74|735.17|725.07|207
1675545600000|2023-02-04 21:20:00|735.39|725.29|735|724.9|735.67|725.57|734.95|724.85|274
1675545900000|2023-02-04 21:25:00|734.93|724.83|735.17|725.07|736|725.9|734.76|724.66|231
1675546200000|2023-02-04 21:30:00|735.23|725.13|734.38|724.28|735.23|725.13|734.37|724.27|235
1675546500000|2023-02-04 21:35:00|734.39|724.29|734.37|724.27|734.66|724.56|733.93|723.83|281
1675546800000|2023-02-04 21:40:00|734.38|724.28|734.44|724.34|734.73|724.63|734|723.9|249
1675547100000|2023-02-04 21:45:00|734.45|724.35|734.45|724.35|734.49|724.39|734.31|724.21|109
1675547400000|2023-02-04 21:50:00|734.46|724.36|734.65|724.55|734.98|724.88|734.35|724.25|172
1675547700000|2023-02-04 21:55:00|734.63|724.53|735.38|725.28|735.44|725.34|734.46|724.36|247
1675548000000|2023-02-04 22:00:00|735.37|725.27|736.63|726.53|736.7|726.6|735|724.9|208
1675548300000|2023-02-04 22:05:00|736.62|726.52|736.66|726.56|737.27|727.17|736.59|726.49|182
1675548600000|2023-02-04 22:10:00|736.67|726.57|737.13|727.03|737.18|727.08|735.99|725.89|184
1675548900000|2023-02-04 22:15:00|737.14|727.04|736.34|726.24|737.15|727.05|736.29|726.19|166
1675549200000|2023-02-04 22:20:00|736.32|726.22|736.27|726.17|736.56|726.46|736.01|725.91|178
1675549500000|2023-02-04 22:25:00|736.29|726.19|735.85|725.75|736.29|726.19|735.84|725.74|205
1675549800000|2023-02-04 22:30:00|735.87|725.77|737.22|727.12|737.23|727.13|735.87|725.77|196
1675550100000|2023-02-04 22:35:00|737.23|727.13|737.9|727.8|738.14|728.04|736.58|726.48|337
1675550400000|2023-02-04 22:40:00|737.91|727.81|736.81|726.71|738.08|727.98|736.78|726.68|307
1675550700000|2023-02-04 22:45:00|736.76|726.66|734.88|724.78|736.76|726.66|734.52|724.42|297
1675551000000|2023-02-04 22:50:00|734.89|724.79|734.73|724.63|734.89|724.79|734.14|724.04|261
1675551300000|2023-02-04 22:55:00|734.7|724.6|735.27|725.17|735.52|725.42|734.7|724.6|175
1675551600000|2023-02-04 23:00:00|735.28|725.18|735.95|725.85|736.18|726.08|734.11|724.01|356
1675551900000|2023-02-04 23:05:00|735.99|725.89|736.66|726.56|736.72|726.62|735.42|725.32|374
1675552200000|2023-02-04 23:10:00|736.65|726.55|735.95|725.85|737.17|727.07|735.72|725.62|304
1675552500000|2023-02-04 23:15:00|735.94|725.84|735.15|725.05|735.97|725.87|734.5|724.4|366
1675552800000|2023-02-04 23:20:00|735.14|725.04|735.78|725.68|736.24|726.14|734.67|724.57|360
1675553100000|2023-02-04 23:25:00|735.79|725.69|735.49|725.39|736.18|726.08|735.41|725.31|276
1675553400000|2023-02-04 23:30:00|735.5|725.4|734.48|724.38|736.14|726.04|734.46|724.36|341
1675553700000|2023-02-04 23:35:00|734.49|724.39|731.03|720.93|734.69|724.59|726.17|716.07|493
1675554000000|2023-02-04 23:40:00|731.07|720.97|726.67|716.57|731.08|720.98|723.05|712.95|684
1675554300000|2023-02-04 23:45:00|726.72|716.62|727.25|717.15|729.3|719.2|725.42|715.32|692
1675554600000|2023-02-04 23:50:00|727.12|717.02|728.1|718|729.34|719.24|726.54|716.44|606
1675554900000|2023-02-04 23:55:00|728.08|717.98|728.93|718.83|729.27|719.17|727.8|717.7|485
1675555200000|2023-02-05 00:00:00|728.92|718.82|728.35|718.25|729.06|718.96|727.11|717.01|555
1675555500000|2023-02-05 00:05:00|728.38|718.28|729.52|719.42|730.07|719.97|727.86|717.76|479
1675555800000|2023-02-05 00:10:00|729.53|719.43|728.37|718.27|729.97|719.87|727.68|717.58|506
1675556100000|2023-02-05 00:15:00|728.38|718.28|728.2|718.1|728.87|718.77|726.71|716.61|545
1675556400000|2023-02-05 00:20:00|728.21|718.11|725.79|715.69|728.27|718.17|725.37|715.27|532
1675556700000|2023-02-05 00:25:00|725.78|715.68|727.67|717.57|727.72|717.62|725.39|715.29|478
1675557000000|2023-02-05 00:30:00|727.72|717.62|725.81|715.71|728.07|717.97|725.8|715.7|445
1675557300000|2023-02-05 00:35:00|725.8|715.7|726.88|716.78|726.91|716.81|724.7|714.6|537
1675557600000|2023-02-05 00:40:00|726.89|716.79|727.04|716.94|728.15|718.05|726.63|716.53|458
1675557900000|2023-02-05 00:45:00|727.03|716.93|725.09|714.99|727.23|717.13|724.73|714.63|380
1675558200000|2023-02-05 00:50:00|725.1|715|722.58|712.48|725.1|715|720.89|710.79|481
1675558500000|2023-02-05 00:55:00|722.66|712.56|722.5|712.4|722.73|712.63|720.06|709.96|601
1675558800000|2023-02-05 01:00:00|722.51|712.41|724.02|713.92|724.29|714.19|721.19|711.09|573
1675559100000|2023-02-05 01:05:00|724.01|713.91|723.05|712.95|724.03|713.93|722.25|712.15|431
1675559400000|2023-02-05 01:10:00|723.06|712.96|723.5|713.4|723.71|713.61|722.62|712.52|400
1675559700000|2023-02-05 01:15:00|723.49|713.39|723.88|713.78|723.88|713.78|722.63|712.53|312
1675560000000|2023-02-05 01:20:00|723.87|713.77|723.99|713.89|723.99|713.89|722.42|712.32|316
1675560300000|2023-02-05 01:25:00|724.01|713.91|724.45|714.35|724.47|714.37|723.42|713.32|380
1675560600000|2023-02-05 01:30:00|724.46|714.36|723.64|713.54|724.46|714.36|722.99|712.89|292
1675560900000|2023-02-05 01:35:00|723.63|713.53|722.79|712.69|723.63|713.53|722.69|712.59|323
1675561200000|2023-02-05 01:40:00|722.86|712.76|721.95|711.85|722.86|712.76|721.47|711.37|302
1675561500000|2023-02-05 01:45:00|721.94|711.84|722.65|712.55|722.97|712.87|721.74|711.64|348
1675561800000|2023-02-05 01:50:00|722.7|712.6|723.16|713.06|723.21|713.11|722.62|712.52|130
1675562100000|2023-02-05 01:55:00|723.17|713.07|724.57|714.47|724.61|714.51|723.17|713.07|242
1675562400000|2023-02-05 02:00:00|724.58|714.48|725.28|715.18|725.3|715.2|724.24|714.14|310
1675562700000|2023-02-05 02:05:00|725.29|715.19|725.39|715.29|725.43|715.33|725|714.9|282
1675563000000|2023-02-05 02:10:00|725.35|715.25|725.77|715.67|725.97|715.87|725.23|715.13|218
1675563300000|2023-02-05 02:15:00|725.78|715.68|726.25|716.15|726.28|716.18|725.68|715.58|225
1675563600000|2023-02-05 02:20:00|726.26|716.16|725.45|715.35|726.33|716.23|725.39|715.29|237
1675563900000|2023-02-05 02:25:00|725.44|715.34|725.59|715.49|726.01|715.91|725.41|715.31|173
1675564200000|2023-02-05 02:30:00|725.6|715.5|725.29|715.19|725.8|715.7|725.22|715.12|199
1675564500000|2023-02-05 02:35:00|725.3|715.2|724.73|714.63|725.64|715.54|724.73|714.63|234
1675564800000|2023-02-05 02:40:00|724.7|714.6|724|713.9|724.74|714.64|723.9|713.8|276
1675565100000|2023-02-05 02:45:00|723.99|713.89|724.31|714.21|724.44|714.34|723.98|713.88|230
1675565400000|2023-02-05 02:50:00|724.3|714.2|723.13|713.03|724.3|714.2|722.96|712.86|237
1675565700000|2023-02-05 02:55:00|723.11|713.01|721.64|711.54|723.3|713.2|721.63|711.53|225
1675566000000|2023-02-05 03:00:00|721.63|711.53|721.83|711.73|722.22|712.12|721.26|711.16|328
1675566300000|2023-02-05 03:05:00|721.82|711.72|723.23|713.13|723.26|713.16|721.68|711.58|393
1675566600000|2023-02-05 03:10:00|723.24|713.14|724.64|714.54|724.89|714.79|723.24|713.14|254
1675566900000|2023-02-05 03:15:00|724.66|714.56|724.33|714.23|724.98|714.88|724.07|713.97|332
1675567200000|2023-02-05 03:20:00|724.32|714.22|723.73|713.63|724.76|714.66|723.64|713.54|285
1675567500000|2023-02-05 03:25:00|723.74|713.64|724.19|714.09|724.23|714.13|723.4|713.3|307
1675567800000|2023-02-05 03:30:00|724.17|714.07|724.31|714.21|724.34|714.24|723.63|713.53|270
1675568100000|2023-02-05 03:35:00|724.32|714.22|724.9|714.8|724.92|714.82|723.99|713.89|238
1675568400000|2023-02-05 03:40:00|724.91|714.81|724.23|714.13|724.98|714.88|724.19|714.09|161
1675568700000|2023-02-05 03:45:00|724.22|714.12|724.91|714.81|725.15|715.05|724.04|713.94|246
1675569000000|2023-02-05 03:50:00|724.93|714.83|725.34|715.24|725.41|715.31|724.92|714.82|228
1675569300000|2023-02-05 03:55:00|725.35|715.25|725.5|715.4|725.5|715.4|724.68|714.58|228
1675569600000|2023-02-05 04:00:00|725.49|715.39|725.49|715.39|725.85|715.75|724.73|714.63|259
1675569900000|2023-02-05 04:05:00|725.7|715.6|725.53|715.43|725.93|715.83|725.21|715.11|211
1675570200000|2023-02-05 04:10:00|725.54|715.44|725.78|715.68|725.94|715.84|725.28|715.18|244
1675570500000|2023-02-05 04:15:00|725.8|715.7|725.2|715.1|725.87|715.77|725.17|715.07|176
1675570800000|2023-02-05 04:20:00|725.22|715.12|724.78|714.68|725.36|715.26|724.56|714.46|186
1675571100000|2023-02-05 04:25:00|724.77|714.67|725.52|715.42|725.69|715.59|724.76|714.66|208
1675571400000|2023-02-05 04:30:00|725.54|715.44|726.62|716.52|726.73|716.63|725.51|715.41|277
1675571700000|2023-02-05 04:35:00|726.6|716.5|726.66|716.56|726.91|716.81|726.37|716.27|188
1675572000000|2023-02-05 04:40:00|726.67|716.57|726.94|716.84|726.94|716.84|726.2|716.1|206
1675572300000|2023-02-05 04:45:00|726.95|716.85|726.8|716.7|727.01|716.91|726.39|716.29|208
1675572600000|2023-02-05 04:50:00|726.84|716.74|727.14|717.04|727.38|717.28|726.62|716.52|239
1675572900000|2023-02-05 04:55:00|727.1|717|726.94|716.84|727.13|717.03|726.88|716.78|140
1675573200000|2023-02-05 05:00:00|726.96|716.86|727.21|717.11|727.23|717.13|726.81|716.71|141
1675573500000|2023-02-05 05:05:00|727.17|717.07|726.83|716.73|727.21|717.11|726.68|716.58|169
1675573800000|2023-02-05 05:10:00|726.87|716.77|727.2|717.1|727.31|717.21|726.67|716.57|174
1675574100000|2023-02-05 05:15:00|727.18|717.08|727.01|716.91|727.18|717.08|726.87|716.77|137
1675574400000|2023-02-05 05:20:00|727.02|716.92|727.56|717.46|727.95|717.85|726.61|716.51|208
1675574700000|2023-02-05 05:25:00|727.54|717.44|726.64|716.54|727.63|717.53|726.64|716.54|156
1675575000000|2023-02-05 05:30:00|726.65|716.55|727.08|716.98|727.13|717.03|726.59|716.49|185
1675575300000|2023-02-05 05:35:00|727.06|716.96|726.84|716.74|727.06|716.96|726.3|716.2|237
1675575600000|2023-02-05 05:40:00|726.73|716.63|726.53|716.43|726.97|716.87|726.5|716.4|226
1675575900000|2023-02-05 05:45:00|726.55|716.45|726.23|716.13|726.57|716.47|726.17|716.07|145
1675576200000|2023-02-05 05:50:00|726.34|716.24|726.48|716.38|726.51|716.41|726.12|716.02|104
1675576500000|2023-02-05 05:55:00|726.46|716.36|726.31|716.21|726.56|716.46|726.29|716.19|165
1675576800000|2023-02-05 06:00:00|726.32|716.22|725.86|715.76|726.37|716.27|725.04|714.94|286
1675577100000|2023-02-05 06:05:00|725.87|715.77|726.24|716.14|726.42|716.32|725.43|715.33|232
1675577400000|2023-02-05 06:10:00|726.25|716.15|725.46|715.36|726.35|716.25|725.46|715.36|217
1675577700000|2023-02-05 06:15:00|725.47|715.37|725.33|715.23|725.78|715.68|725.33|715.23|169
1675578000000|2023-02-05 06:20:00|725.34|715.24|725.08|714.98|725.46|715.36|724.96|714.86|266
1675578300000|2023-02-05 06:25:00|725.09|714.99|725.39|715.29|725.54|715.44|725.03|714.93|161
1675578600000|2023-02-05 06:30:00|725.38|715.28|727.2|717.1|727.22|717.12|725.19|715.09|233
1675578900000|2023-02-05 06:35:00|727.21|717.11|727.42|717.32|727.83|717.73|726.37|716.27|348
1675579200000|2023-02-05 06:40:00|727.43|717.33|727.45|717.35|727.51|717.41|727.09|716.99|225
1675579500000|2023-02-05 06:45:00|727.44|717.34|727.2|717.1|727.56|717.46|727.15|717.05|159
1675579800000|2023-02-05 06:50:00|727.21|717.11|727.46|717.36|727.65|717.55|726.82|716.72|231
1675580100000|2023-02-05 06:55:00|727.45|717.35|727.32|717.22|727.45|717.35|727.24|717.14|153
1675580400000|2023-02-05 07:00:00|727.31|717.21|727.67|717.57|727.81|717.71|727.31|717.21|191
1675580700000|2023-02-05 07:05:00|727.66|717.56|727.94|717.84|728.34|718.24|727.48|717.38|259
1675581000000|2023-02-05 07:10:00|727.99|717.89|726.74|716.64|728.33|718.23|726.73|716.63|176
1675581300000|2023-02-05 07:15:00|726.73|716.63|726.5|716.4|726.74|716.64|726.46|716.36|107
1675581600000|2023-02-05 07:20:00|726.44|716.34|726.36|716.26|726.45|716.35|725.83|715.73|195
1675581900000|2023-02-05 07:25:00|726.35|716.25|726.48|716.38|726.52|716.42|726.18|716.08|125
1675582200000|2023-02-05 07:30:00|726.47|716.37|725.6|715.5|726.5|716.4|725.18|715.08|247
1675582500000|2023-02-05 07:35:00|725.58|715.48|726.23|716.13|726.44|716.34|725.58|715.48|147
1675582800000|2023-02-05 07:40:00|726.22|716.12|726.41|716.31|726.57|716.47|726.16|716.06|157
1675583100000|2023-02-05 07:45:00|726.4|716.3|725.93|715.83|726.48|716.38|725.92|715.82|120
1675583400000|2023-02-05 07:50:00|725.92|715.82|726.08|715.98|726.1|716|725.75|715.65|155
1675583700000|2023-02-05 07:55:00|726.04|715.94|726.09|715.99|726.44|716.34|725.97|715.87|109
1675584000000|2023-02-05 08:00:00|726.11|716.01|726.96|716.86|727.24|717.14|725.99|715.89|269
1675584300000|2023-02-05 08:05:00|726.97|716.87|726.73|716.63|727.37|717.27|726.72|716.62|141
1675584600000|2023-02-05 08:10:00|726.75|716.65|726.26|716.16|726.78|716.68|725.58|715.48|244
1675584900000|2023-02-05 08:15:00|726.28|716.18|725.79|715.69|726.28|716.18|725.43|715.33|289
1675585200000|2023-02-05 08:20:00|725.8|715.7|726.19|716.09|726.19|716.09|725.67|715.57|299
1675585500000|2023-02-05 08:25:00|726.17|716.07|726.44|716.34|726.44|716.34|725.67|715.57|292
1675585800000|2023-02-05 08:30:00|726.5|716.4|727.05|716.95|727.2|717.1|726.22|716.12|270
1675586100000|2023-02-05 08:35:00|727.08|716.98|728.28|718.18|728.34|718.24|726.95|716.85|290
1675586400000|2023-02-05 08:40:00|728.27|718.17|728.61|718.51|729.29|719.19|728.13|718.03|366
1675586700000|2023-02-05 08:45:00|728.6|718.5|727.65|717.55|728.62|718.52|727.55|717.45|279
1675587000000|2023-02-05 08:50:00|727.64|717.54|727.54|717.44|728.15|718.05|727.28|717.18|335
1675587300000|2023-02-05 08:55:00|727.53|717.43|727.65|717.55|727.82|717.72|727.51|717.41|195
1675587600000|2023-02-05 09:00:00|727.66|717.56|728.08|717.98|728.12|718.02|727.1|717|332
1675587900000|2023-02-05 09:05:00|728.13|718.03|728.05|717.95|728.3|718.2|727.94|717.84|223
1675588200000|2023-02-05 09:10:00|728.04|717.94|728.78|718.68|728.84|718.74|727.92|717.82|275
1675588500000|2023-02-05 09:15:00|728.8|718.7|728.16|718.06|728.84|718.74|727.51|717.41|236
1675588800000|2023-02-05 09:20:00|728.15|718.05|727.38|717.28|728.18|718.08|727.35|717.25|248
1675589100000|2023-02-05 09:25:00|727.4|717.3|726.58|716.48|727.4|717.3|726.42|716.32|309
1675589400000|2023-02-05 09:30:00|726.57|716.47|726.25|716.15|726.62|716.52|725.64|715.54|326
1675589700000|2023-02-05 09:35:00|726.2|716.1|725.44|715.34|726.2|716.1|725.42|715.32|260
1675590000000|2023-02-05 09:40:00|725.56|715.46|726.13|716.03|726.23|716.13|725.34|715.24|265
1675590300000|2023-02-05 09:45:00|726.16|716.06|725.88|715.78|726.45|716.35|725.66|715.56|291
1675590600000|2023-02-05 09:50:00|725.87|715.77|725.65|715.55|726.05|715.95|725.45|715.35|250
1675590900000|2023-02-05 09:55:00|725.64|715.54|725.61|715.51|725.84|715.74|725.22|715.12|202
1675591200000|2023-02-05 10:00:00|725.62|715.52|726.25|716.15|726.25|716.15|725.19|715.09|243
1675591500000|2023-02-05 10:05:00|726.28|716.18|726.9|716.8|726.91|716.81|726.04|715.94|144
1675591800000|2023-02-05 10:10:00|726.89|716.79|726.56|716.46|726.9|716.8|726.33|716.23|167
1675592100000|2023-02-05 10:15:00|726.55|716.45|727.15|717.05|727.18|717.08|726.55|716.45|168
1675592400000|2023-02-05 10:20:00|727.18|717.08|727.11|717.01|727.97|717.87|727.11|717.01|221
1675592700000|2023-02-05 10:25:00|727.1|717|726.17|716.07|727.2|717.1|726.16|716.06|215
1675593000000|2023-02-05 10:30:00|726.16|716.06|726.22|716.12|726.38|716.28|725.99|715.89|140
1675593300000|2023-02-05 10:35:00|726.16|716.06|726.36|716.26|726.38|716.28|726.02|715.92|170
1675593600000|2023-02-05 10:40:00|726.42|716.32|727.48|717.38|727.48|717.38|726.42|716.32|233
1675593900000|2023-02-05 10:45:00|727.47|717.37|727.46|717.36|728|717.9|727.35|717.25|186
1675594200000|2023-02-05 10:50:00|727.49|717.39|726.4|716.3|727.52|717.42|726.39|716.29|235
1675594500000|2023-02-05 10:55:00|726.41|716.31|726.61|716.51|726.85|716.75|726.36|716.26|150
1675594800000|2023-02-05 11:00:00|726.6|716.5|726.33|716.23|726.71|716.61|726.09|715.99|140
1675595100000|2023-02-05 11:05:00|726.32|716.22|726.6|716.5|727.14|717.04|726.32|716.22|246
1675595400000|2023-02-05 11:10:00|726.56|716.46|726.34|716.24|726.63|716.53|726.14|716.04|153
1675595700000|2023-02-05 11:15:00|726.35|716.25|726.53|716.43|726.76|716.66|726.14|716.04|178
1675596000000|2023-02-05 11:20:00|726.54|716.44|726.49|716.39|726.7|716.6|726.18|716.08|201
1675596300000|2023-02-05 11:25:00|726.5|716.4|725.89|715.79|726.5|716.4|725.85|715.75|109
1675596600000|2023-02-05 11:30:00|725.87|715.77|725.31|715.21|726.26|716.16|725.31|715.21|276
1675596900000|2023-02-05 11:35:00|725.43|715.33|724.39|714.29|725.45|715.35|724.26|714.16|391
1675597200000|2023-02-05 11:40:00|724.38|714.28|724.68|714.58|724.68|714.58|723.48|713.38|347
1675597500000|2023-02-05 11:45:00|724.69|714.59|723.05|712.95|724.7|714.6|722.77|712.67|330
1675597800000|2023-02-05 11:50:00|723.04|712.94|722.94|712.84|723.04|712.94|721.78|711.68|333
1675598100000|2023-02-05 11:55:00|722.95|712.85|722.78|712.68|723.14|713.04|722.65|712.55|210
1675598400000|2023-02-05 12:00:00|722.82|712.72|723.33|713.23|723.47|713.37|722.6|712.5|194
1675598700000|2023-02-05 12:05:00|723.32|713.22|723.4|713.3|723.98|713.88|723.02|712.92|187
1675599000000|2023-02-05 12:10:00|723.36|713.26|723.12|713.02|723.9|713.8|722.92|712.82|278
1675599300000|2023-02-05 12:15:00|723.13|713.03|723.29|713.19|723.89|713.79|722.57|712.47|360
1675599600000|2023-02-05 12:20:00|723.3|713.2|723.09|712.99|723.78|713.68|722.64|712.54|376
1675599900000|2023-02-05 12:25:00|723.02|712.92|724.52|714.42|724.54|714.44|722.99|712.89|230
1675600200000|2023-02-05 12:30:00|724.5|714.4|723.88|713.78|724.84|714.74|723.88|713.78|266
1675600500000|2023-02-05 12:35:00|723.86|713.76|722.68|712.58|723.89|713.79|722.63|712.53|346
1675600800000|2023-02-05 12:40:00|722.69|712.59|721.1|711|723.17|713.07|721.07|710.97|470
1675601100000|2023-02-05 12:45:00|721.09|710.99|719.73|709.63|721.76|711.66|719.37|709.27|451
1675601400000|2023-02-05 12:50:00|719.75|709.65|709.64|699.54|719.75|709.65|709.63|699.53|729
1675601700000|2023-02-05 12:55:00|709.59|699.49|703.53|693.43|710.39|700.29|695.71|685.61|790
1675602000000|2023-02-05 13:00:00|703.58|693.48|704.82|694.72|705.09|694.99|700.06|689.96|756
1675602300000|2023-02-05 13:05:00|704.84|694.74|701.66|691.56|704.85|694.75|700.05|689.95|689
1675602600000|2023-02-05 13:10:00|701.75|691.65|700.18|690.08|702.75|692.65|699.35|689.25|633
1675602900000|2023-02-05 13:15:00|700.21|690.11|705.03|694.93|705.53|695.43|700.21|690.11|581
1675603200000|2023-02-05 13:20:00|705|694.9|705.19|695.09|706.18|696.08|703.04|692.94|601
1675603500000|2023-02-05 13:25:00|705.17|695.07|705.17|695.07|705.22|695.12|703.3|693.2|546
1675603800000|2023-02-05 13:30:00|705.2|695.1|707.19|697.09|707.23|697.13|703.69|693.59|507
1675604100000|2023-02-05 13:35:00|707.18|697.08|708.33|698.23|708.71|698.61|706.47|696.37|549
1675604400000|2023-02-05 13:40:00|708.32|698.22|707.22|697.12|708.33|698.23|706.59|696.49|490
1675604700000|2023-02-05 13:45:00|707.19|697.09|707.37|697.27|708|697.9|706.55|696.45|487
1675605000000|2023-02-05 13:50:00|707.4|697.3|707.36|697.26|707.53|697.43|706.32|696.22|456
1675605300000|2023-02-05 13:55:00|707.37|697.27|706.8|696.7|707.58|697.48|706.38|696.28|425
1675605600000|2023-02-05 14:00:00|706.81|696.71|708.65|698.55|708.73|698.63|706.16|696.06|417
1675605900000|2023-02-05 14:05:00|708.64|698.54|708.71|698.61|709.14|699.04|708.36|698.26|358
1675606200000|2023-02-05 14:10:00|708.7|698.6|707.51|697.41|708.79|698.69|707.16|697.06|390
1675606500000|2023-02-05 14:15:00|707.69|697.59|707.11|697.01|708.08|697.98|706.51|696.41|415
1675606800000|2023-02-05 14:20:00|707.1|697|706.67|696.57|707.72|697.62|706.39|696.29|398
1675607100000|2023-02-05 14:25:00|706.63|696.53|708.52|698.42|708.62|698.52|706.54|696.44|379
1675607400000|2023-02-05 14:30:00|708.51|698.41|709.59|699.49|709.59|699.49|708.12|698.02|437
1675607700000|2023-02-05 14:35:00|709.57|699.47|708.8|698.7|709.89|699.79|708.71|698.61|467
1675608000000|2023-02-05 14:40:00|708.79|698.69|707.73|697.63|708.81|698.71|707.59|697.49|425
1675608300000|2023-02-05 14:45:00|707.72|697.62|708.46|698.36|708.75|698.65|707.63|697.53|388
1675608600000|2023-02-05 14:50:00|708.47|698.37|709.71|699.61|710.11|700.01|707.98|697.88|330
1675608900000|2023-02-05 14:55:00|709.69|699.59|708.98|698.88|709.72|699.62|708.59|698.49|424
1675609200000|2023-02-05 15:00:00|708.96|698.86|710.71|700.61|711.09|700.99|708.48|698.38|456
1675609500000|2023-02-05 15:05:00|710.69|700.59|708.73|698.63|710.98|700.88|708.73|698.63|411
1675609800000|2023-02-05 15:10:00|708.74|698.64|709.38|699.28|709.38|699.28|708.53|698.43|306
1675610100000|2023-02-05 15:15:00|709.41|699.31|709.39|699.29|709.61|699.51|709.06|698.96|319
1675610400000|2023-02-05 15:20:00|709.41|699.31|708.93|698.83|710.14|700.04|708.89|698.79|263
1675610700000|2023-02-05 15:25:00|708.94|698.84|707.36|697.26|709|698.9|707.28|697.18|400
1675611000000|2023-02-05 15:30:00|707.35|697.25|706.74|696.64|707.83|697.73|706.45|696.35|343
1675611300000|2023-02-05 15:35:00|706.76|696.66|706.14|696.04|706.76|696.66|704.39|694.29|525
1675611600000|2023-02-05 15:40:00|706.17|696.07|705.09|694.99|706.21|696.11|703.98|693.88|570
1675611900000|2023-02-05 15:45:00|705.11|695.01|706.09|695.99|706.5|696.4|704.82|694.72|452
1675612200000|2023-02-05 15:50:00|706.14|696.04|703.83|693.73|706.14|696.04|703.7|693.6|468
1675612500000|2023-02-05 15:55:00|703.85|693.75|705.25|695.15|705.99|695.89|703.77|693.67|421
1675612800000|2023-02-05 16:00:00|705.22|695.12|705.03|694.93|705.28|695.18|703.37|693.27|560
1675613100000|2023-02-05 16:05:00|705.02|694.92|706.81|696.71|706.83|696.73|704.96|694.86|400
1675613400000|2023-02-05 16:10:00|706.8|696.7|703.8|693.7|706.8|696.7|703.63|693.53|439
1675613700000|2023-02-05 16:15:00|703.81|693.71|702.68|692.58|704.25|694.15|702.2|692.1|513
1675614000000|2023-02-05 16:20:00|702.69|692.59|705.38|695.28|706.32|696.22|701.57|691.47|632
1675614300000|2023-02-05 16:25:00|705.39|695.29|706.18|696.08|706.26|696.16|704.73|694.63|458
1675614600000|2023-02-05 16:30:00|706.21|696.11|705.53|695.43|706.68|696.58|705.53|695.43|425
1675614900000|2023-02-05 16:35:00|705.51|695.41|704.14|694.04|705.63|695.53|703.59|693.49|459
1675615200000|2023-02-05 16:40:00|704.16|694.06|704.4|694.3|705.14|695.04|703.86|693.76|302
1675615500000|2023-02-05 16:45:00|704.39|694.29|704.73|694.63|705.17|695.07|703.98|693.88|348
1675615800000|2023-02-05 16:50:00|704.75|694.65|703.28|693.18|704.75|694.65|703.2|693.1|268
1675616100000|2023-02-05 16:55:00|702.34|692.24|702.28|692.18|702.88|692.78|701.71|691.61|394
1675616400000|2023-02-05 17:00:00|702.29|692.19|703.54|693.44|703.82|693.72|701.6|691.5|372
1675616700000|2023-02-05 17:05:00|703.53|693.43|702.73|692.63|703.56|693.46|700.77|690.67|445
1675617000000|2023-02-05 17:10:00|702.74|692.64|701.19|691.09|702.77|692.67|700.9|690.8|505
1675617300000|2023-02-05 17:15:00|701.26|691.16|704.11|694.01|704.31|694.21|697.55|687.45|662
1675617600000|2023-02-05 17:20:00|704.05|693.95|703.57|693.47|704.52|694.42|701.98|691.88|610
1675617900000|2023-02-05 17:25:00|703.54|693.44|701.86|691.76|704.17|694.07|701.86|691.76|541
1675618200000|2023-02-05 17:30:00|701.87|691.77|699.72|689.62|702.02|691.92|699.66|689.56|583
1675618500000|2023-02-05 17:35:00|699.73|689.63|698.11|688.01|700.09|689.99|697.14|687.04|611
1675618800000|2023-02-05 17:40:00|698.25|688.15|698.37|688.27|700.34|690.24|697.71|687.61|611
1675619100000|2023-02-05 17:45:00|698.36|688.26|699.74|689.64|700.47|690.37|698.08|687.98|643
1675619400000|2023-02-05 17:50:00|699.79|689.69|700.49|690.39|701.38|691.28|697.39|687.29|639
1675619700000|2023-02-05 17:55:00|700.48|690.38|699.37|689.27|700.91|690.81|698.61|688.51|576
1675620000000|2023-02-05 18:00:00|699.34|689.24|699.34|689.24|700.45|690.35|697.99|687.89|539
1675620300000|2023-02-05 18:05:00|699.23|689.13|700.77|690.67|700.79|690.69|698.67|688.57|478
1675620600000|2023-02-05 18:10:00|700.78|690.68|701.12|691.02|701.22|691.12|700.42|690.32|441
1675620900000|2023-02-05 18:15:00|701.14|691.04|701.67|691.57|701.71|691.61|700.79|690.69|491
1675621200000|2023-02-05 18:20:00|701.68|691.58|701.24|691.14|702.12|692.02|700.55|690.45|413
1675621500000|2023-02-05 18:25:00|701.26|691.16|700.3|690.2|701.3|691.2|700.15|690.05|355
1675621800000|2023-02-05 18:30:00|700.31|690.21|701.16|691.06|701.38|691.28|700.11|690.01|270
1675622100000|2023-02-05 18:35:00|701.15|691.05|699.4|689.3|701.34|691.24|699.37|689.27|404
1675622400000|2023-02-05 18:40:00|699.37|689.27|700.09|689.99|700.2|690.1|698.5|688.4|391
1675622700000|2023-02-05 18:45:00|700.16|690.06|704.06|693.96|704.17|694.07|700.12|690.02|352
1675623000000|2023-02-05 18:50:00|704.05|693.95|703.5|693.4|704.26|694.16|703.17|693.07|341
1675623300000|2023-02-05 18:55:00|703.49|693.39|701.31|691.21|703.97|693.87|700.83|690.73|462
1675623600000|2023-02-05 19:00:00|701.27|691.17|698.64|688.54|702.24|692.14|698.55|688.45|436
1675623900000|2023-02-05 19:05:00|698.65|688.55|700.05|689.95|700.05|689.95|697.16|687.06|495
1675624200000|2023-02-05 19:10:00|700.02|689.92|699.89|689.79|700.29|690.19|699.25|689.15|423
1675624500000|2023-02-05 19:15:00|699.88|689.78|702.15|692.05|702.31|692.21|699.86|689.76|370
1675624800000|2023-02-05 19:20:00|702.17|692.07|699.64|689.54|702.22|692.12|699.63|689.53|370
1675625100000|2023-02-05 19:25:00|699.82|689.72|701.22|691.12|701.84|691.74|698|687.9|596
1675625400000|2023-02-05 19:30:00|701.28|691.18|700.6|690.5|701.73|691.63|700.14|690.04|518
1675625700000|2023-02-05 19:35:00|700.59|690.49|701.62|691.52|701.82|691.72|700.11|690.01|434
1675626000000|2023-02-05 19:40:00|701.61|691.51|701.96|691.86|702.32|692.22|701.05|690.95|375
1675626300000|2023-02-05 19:45:00|701.97|691.87|701.85|691.75|702.19|692.09|701.14|691.04|333
1675626600000|2023-02-05 19:50:00|701.86|691.76|702.47|692.37|702.67|692.57|701.38|691.28|357
1675626900000|2023-02-05 19:55:00|702.49|692.39|702.11|692.01|702.74|692.64|702.08|691.98|298
1675627200000|2023-02-05 20:00:00|702.08|691.98|700.94|690.84|702.08|691.98|700.8|690.7|295
1675627500000|2023-02-05 20:05:00|700.95|690.85|701.1|691|701.39|691.29|700.66|690.56|318
1675627800000|2023-02-05 20:10:00|701.06|690.96|700.4|690.3|701.12|691.02|699.95|689.85|300
1675628100000|2023-02-05 20:15:00|700.41|690.31|699.09|688.99|700.41|690.31|699.09|688.99|311
1675628400000|2023-02-05 20:20:00|699.08|688.98|701.44|691.34|701.54|691.44|698.96|688.86|341
1675628700000|2023-02-05 20:25:00|701.42|691.32|701.93|691.83|702.03|691.93|701.15|691.05|351
1675629000000|2023-02-05 20:30:00|701.94|691.84|702.08|691.98|702.62|692.52|701.3|691.2|321
1675629300000|2023-02-05 20:35:00|702.07|691.97|700.39|688.79|702.08|691.98|699.99|688.67|359
1675629600000|2023-02-05 20:40:00|700.37|688.77|700.3|688.7|700.97|689.37|699.9|688.3|323
1675629900000|2023-02-05 20:45:00|700.29|688.69|699.86|688.26|701.16|689.56|699.63|688.03|347
1675630200000|2023-02-05 20:50:00|699.85|688.25|699.76|688.16|700.45|688.85|699.27|687.67|324
1675630500000|2023-02-05 20:55:00|699.75|688.15|699.13|687.53|699.75|688.15|698.34|686.74|342
1675630800000|2023-02-05 21:00:00|699.15|687.55|697.71|686.11|699.58|687.98|695.99|684.39|515
1675631100000|2023-02-05 21:05:00|697.68|686.08|696.7|685.1|697.7|686.1|692.33|680.73|613
1675631400000|2023-02-05 21:10:00|696.69|685.09|695.39|683.79|696.83|685.23|694.84|683.24|521
1675631700000|2023-02-05 21:15:00|695.4|683.8|697.48|685.88|697.7|686.1|694.95|683.35|438
1675632000000|2023-02-05 21:20:00|697.5|685.9|698.95|687.35|699.11|687.51|697.46|685.86|375
1675632300000|2023-02-05 21:25:00|698.94|687.34|699.99|688.39|700.09|688.49|698.51|686.91|263
1675632600000|2023-02-05 21:30:00|700|688.4|697.83|686.23|700.13|688.53|697|685.4|388
1675632900000|2023-02-05 21:35:00|697.87|686.27|698.96|687.36|698.99|687.39|697.03|685.43|326
1675633200000|2023-02-05 21:40:00|698.97|687.37|698.4|686.8|699.29|687.69|697.7|686.1|328
1675633500000|2023-02-05 21:45:00|698.44|686.84|698.64|687.04|698.87|687.27|697.84|686.24|291
1675633800000|2023-02-05 21:50:00|698.65|687.05|698.52|686.92|698.77|687.17|697.82|686.22|271
1675634100000|2023-02-05 21:55:00|698.51|686.91|698.83|687.23|698.89|687.29|697.7|686.1|330
1675634400000|2023-02-05 22:00:00|698.89|687.29|697.94|686.34|699.07|687.47|697.94|686.34|263
1675634700000|2023-02-05 22:05:00|697.96|686.36|698.21|686.61|698.5|686.9|697.2|685.6|279
1675635000000|2023-02-05 22:10:00|698.2|686.6|700.8|689.2|700.86|689.26|698.2|686.6|455
1675635300000|2023-02-05 22:15:00|700.78|689.18|700.46|688.86|700.91|689.31|699.73|688.13|354
1675635600000|2023-02-05 22:20:00|700.45|688.85|701.23|689.63|701.46|689.86|700.41|688.81|320
1675635900000|2023-02-05 22:25:00|701.24|689.64|701.91|690.31|702.4|690.8|700.91|689.31|269
1675636200000|2023-02-05 22:30:00|701.94|690.34|703.09|691.49|703.11|691.51|701.83|690.23|223
1675636500000|2023-02-05 22:35:00|703.13|691.53|703.66|692.06|703.71|692.11|702.92|691.32|290
1675636800000|2023-02-05 22:40:00|703.69|692.09|703.95|692.35|704.17|692.57|703.53|691.93|234
1675637100000|2023-02-05 22:45:00|703.96|692.36|704.08|692.48|704.19|692.59|703.69|692.09|239
1675637400000|2023-02-05 22:50:00|704.07|692.47|703.5|691.9|704.49|692.89|703.33|691.73|238
1675637700000|2023-02-05 22:55:00|703.49|691.89|703.57|691.97|703.82|692.22|703.26|691.66|215
1675638000000|2023-02-05 23:00:00|703.56|691.96|703.22|691.62|704.53|692.93|702.9|691.3|529
1675638300000|2023-02-05 23:05:00|703.25|691.65|703.56|691.96|703.62|692.02|702.63|691.03|379
1675638600000|2023-02-05 23:10:00|703.57|691.97|703.87|692.27|703.9|692.3|702.69|691.09|391
1675638900000|2023-02-05 23:15:00|703.9|692.3|704.66|693.06|704.67|693.07|703.85|692.25|334
1675639200000|2023-02-05 23:20:00|704.65|693.05|704.15|692.55|704.71|693.11|703.97|692.37|272
1675639500000|2023-02-05 23:25:00|704.14|692.54|703.87|692.27|704.61|693.01|703.49|691.89|337
1675639800000|2023-02-05 23:30:00|703.88|692.28|703.55|691.95|705.35|693.75|703.41|691.81|353
1675640100000|2023-02-05 23:35:00|703.56|691.96|704.13|692.53|704.5|692.9|703.28|691.68|427
1675640400000|2023-02-05 23:40:00|704.12|692.52|705.09|693.49|705.1|693.5|703.83|692.23|345
1675640700000|2023-02-05 23:45:00|705.08|693.48|704.83|693.23|705.42|693.82|704.65|693.05|317
1675641000000|2023-02-05 23:50:00|704.87|693.27|705|693.4|705.57|693.97|704.4|692.8|307
1675641300000|2023-02-05 23:55:00|704.99|693.39|704.55|692.95|704.99|693.39|703.94|692.34|251
1675641600000|2023-02-06 00:00:00|704.51|692.91|705.01|693.41|705.1|693.5|703.5|691.9|490
1675641900000|2023-02-06 00:05:00|705.02|693.42|705.62|694.02|705.67|694.07|703.97|692.37|423
1675642200000|2023-02-06 00:10:00|705.63|694.03|705.8|694.2|705.82|694.22|704.33|692.73|337
1675642500000|2023-02-06 00:15:00|705.79|694.19|706.91|695.31|707.02|695.42|705.61|694.01|355
1675642800000|2023-02-06 00:20:00|706.9|695.3|707.21|695.61|707.52|695.92|706.8|695.2|302
1675643100000|2023-02-06 00:25:00|707.19|695.59|707.63|696.03|707.73|696.13|706.98|695.38|421
1675643400000|2023-02-06 00:30:00|707.64|696.04|707.72|696.12|707.94|696.34|707.26|695.66|336
1675643700000|2023-02-06 00:35:00|707.71|696.11|707.83|696.23|708.15|696.55|707.38|695.78|311
1675644000000|2023-02-06 00:40:00|707.8|696.2|708.83|697.23|709.3|697.7|707.57|695.97|431
1675644300000|2023-02-06 00:45:00|708.81|697.21|708.12|696.52|709.27|697.67|708.09|696.49|365
1675644600000|2023-02-06 00:50:00|708.15|696.55|707.52|695.92|708.23|696.63|707.47|695.87|226
1675644900000|2023-02-06 00:55:00|707.51|695.91|707.68|697.58|708.05|697.86|706.66|695.91|352
1675645200000|2023-02-06 01:00:00|707.66|697.56|707.15|697.05|709.15|699.05|706.94|696.84|451
1675645500000|2023-02-06 01:05:00|707.16|697.06|706.86|696.76|707.48|697.38|706.59|696.49|338
1675645800000|2023-02-06 01:10:00|706.84|696.74|707.11|697.01|707.55|697.45|706.54|696.44|318
1675646100000|2023-02-06 01:15:00|707.12|697.02|707.09|696.99|707.5|697.4|706.76|696.66|328
1675646400000|2023-02-06 01:20:00|707.07|696.97|707.64|697.54|709.21|699.11|706.68|696.58|415
1675646700000|2023-02-06 01:25:00|707.59|697.49|706.57|696.47|707.6|697.5|706.52|696.42|281
1675647000000|2023-02-06 01:30:00|706.6|696.5|705.36|695.26|706.6|696.5|705.36|695.26|448
1675647300000|2023-02-06 01:35:00|705.38|695.28|706.7|696.6|706.77|696.67|704.85|694.75|326
1675647600000|2023-02-06 01:40:00|706.69|696.59|706.32|696.22|706.85|696.75|705.96|695.86|283
1675647900000|2023-02-06 01:45:00|706.31|696.21|706.06|695.96|706.65|696.55|705.63|695.53|332
1675648200000|2023-02-06 01:50:00|706.07|695.97|705.22|695.12|706.37|696.27|705.19|695.09|354
1675648500000|2023-02-06 01:55:00|705.21|695.11|704.55|694.45|705.72|695.62|703.93|693.83|412
1675648800000|2023-02-06 02:00:00|704.54|694.44|705.63|695.53|705.64|695.54|704.54|694.44|346
1675649100000|2023-02-06 02:05:00|705.62|695.52|705.12|695.02|705.71|695.61|705.02|694.92|285
1675649400000|2023-02-06 02:10:00|705.1|695|704.76|694.66|705.19|695.09|704.6|694.5|321
1675649700000|2023-02-06 02:15:00|704.77|694.67|704.61|694.51|705.23|695.13|704.52|694.42|241
1675650000000|2023-02-06 02:20:00|704.63|694.53|704.56|694.46|704.93|694.83|704.49|694.39|186
1675650300000|2023-02-06 02:25:00|704.57|694.47|703.46|693.36|704.82|694.72|702.81|692.71|326
1675650600000|2023-02-06 02:30:00|703.47|693.37|702.94|692.84|703.53|693.43|702.72|692.62|373
1675650900000|2023-02-06 02:35:00|702.93|692.83|703.25|693.15|703.75|693.65|702.81|692.71|369
1675651200000|2023-02-06 02:40:00|703.24|693.14|703.31|693.21|703.82|693.72|703.15|693.05|279
1675651500000|2023-02-06 02:45:00|703.29|693.19|702.56|692.46|703.31|693.21|702.44|692.34|283
1675651800000|2023-02-06 02:50:00|702.55|692.45|700.56|690.46|702.69|692.59|700.19|690.09|367
1675652100000|2023-02-06 02:55:00|700.57|690.47|698.67|688.57|701.35|691.25|698.6|688.5|561
1675652400000|2023-02-06 03:00:00|698.68|688.58|699.45|689.35|699.52|689.42|696.31|686.21|617
1675652700000|2023-02-06 03:05:00|699.44|689.34|700.27|690.17|700.29|690.19|699.22|689.12|332
1675653000000|2023-02-06 03:10:00|700.28|690.18|701.14|691.04|701.14|691.04|700.25|690.15|282
1675653300000|2023-02-06 03:15:00|701.15|691.05|700.99|690.89|701.33|691.23|700.65|690.55|261
1675653600000|2023-02-06 03:20:00|700.9|690.8|701.23|691.13|701.28|691.18|700.56|690.46|349
1675653900000|2023-02-06 03:25:00|701.24|691.14|701.32|691.22|701.33|691.23|700.44|690.34|312
1675654200000|2023-02-06 03:30:00|701.28|691.18|700.08|689.98|701.39|691.29|700.01|689.91|296
1675654500000|2023-02-06 03:35:00|700.12|690.02|700.38|690.28|700.66|690.56|699.76|689.66|277
1675654800000|2023-02-06 03:40:00|700.37|690.27|701.79|691.69|701.8|691.7|700.12|690.02|267
1675655100000|2023-02-06 03:45:00|701.83|691.73|701.77|691.67|702.27|692.17|701.67|691.57|170
1675655400000|2023-02-06 03:50:00|701.76|691.66|701.4|691.3|701.78|691.68|701|690.9|235
1675655700000|2023-02-06 03:55:00|701.39|691.29|700.99|690.89|701.51|691.41|700.74|690.64|267
1675656000000|2023-02-06 04:00:00|700.97|690.87|701.68|691.58|701.69|691.59|700.67|690.57|213
1675656300000|2023-02-06 04:05:00|701.66|691.56|701.69|691.59|701.69|691.59|701.08|690.98|197
1675656600000|2023-02-06 04:10:00|701.72|691.62|702.42|692.32|702.43|692.33|701.72|691.62|197
1675656900000|2023-02-06 04:15:00|702.41|692.31|701.85|691.75|702.42|692.32|701.77|691.67|199
1675657200000|2023-02-06 04:20:00|701.86|691.76|701.4|691.3|702.25|692.15|701.25|691.15|246
1675657500000|2023-02-06 04:25:00|701.38|691.28|701.96|691.86|702.04|691.94|701.15|691.05|260
1675657800000|2023-02-06 04:30:00|701.95|691.85|702.64|692.54|702.71|692.61|701.89|691.79|109
1675658100000|2023-02-06 04:35:00|702.63|692.53|703.13|693.03|703.18|693.08|702.59|692.49|149
1675658400000|2023-02-06 04:40:00|703.14|693.04|702.59|692.49|703.16|693.06|702.4|692.3|259
1675658700000|2023-02-06 04:45:00|702.6|692.5|701.46|691.36|702.61|692.51|701.03|690.93|312
1675659000000|2023-02-06 04:50:00|701.45|691.35|701.82|691.72|702.53|692.43|700.9|690.8|390
1675659300000|2023-02-06 04:55:00|701.86|691.76|700.6|690.5|701.86|691.76|700.41|690.31|367
1675659600000|2023-02-06 05:00:00|700.59|690.49|701.15|691.05|701.15|691.05|700.46|690.36|373
1675659900000|2023-02-06 05:05:00|701.13|691.03|701.4|691.3|701.5|691.4|700.92|690.82|175
1675660200000|2023-02-06 05:10:00|701.38|691.28|700.78|690.68|701.79|691.69|700.67|690.57|280
1675660500000|2023-02-06 05:15:00|700.77|690.67|699.01|688.91|701.22|691.12|698.6|688.5|346
1675660800000|2023-02-06 05:20:00|699.03|688.93|697.36|687.26|699.04|688.94|696.95|686.85|499
1675661100000|2023-02-06 05:25:00|697.39|687.29|694.83|684.73|697.74|687.64|692.27|682.17|710
1675661400000|2023-02-06 05:30:00|694.74|684.64|694.61|684.51|695.28|685.18|690.92|680.82|700
1675661700000|2023-02-06 05:35:00|694.66|684.56|694.43|684.33|695.31|685.21|694.16|684.06|619
1675662000000|2023-02-06 05:40:00|694.44|684.34|695.31|685.21|695.72|685.62|694.13|684.03|477
1675662300000|2023-02-06 05:45:00|695.29|685.19|696.63|686.53|696.63|686.53|695.2|685.1|376
1675662600000|2023-02-06 05:50:00|696.62|686.52|697.17|687.07|697.35|687.25|696.59|686.49|333
1675662900000|2023-02-06 05:55:00|697.16|687.06|697.97|687.87|698.07|687.97|697.03|686.93|222
1675663200000|2023-02-06 06:00:00|697.98|687.88|698.11|688.01|698.36|688.26|697.72|687.62|214
1675663500000|2023-02-06 06:05:00|697.97|687.87|698.28|688.18|698.38|688.28|697.17|687.07|391
1675663800000|2023-02-06 06:10:00|698.27|688.17|697.85|687.75|698.48|688.38|697.74|687.64|323
1675664100000|2023-02-06 06:15:00|697.84|687.74|697.84|687.74|698.12|688.02|697.61|687.51|261
1675664400000|2023-02-06 06:20:00|697.85|687.75|700.31|690.21|700.31|690.21|697.71|687.61|319
1675664700000|2023-02-06 06:25:00|700.3|690.2|700.97|690.87|700.97|690.87|700.08|689.98|294
1675665000000|2023-02-06 06:30:00|700.98|690.88|700.21|690.11|701.04|690.94|699.9|689.8|322
1675665300000|2023-02-06 06:35:00|700.23|690.13|699.93|689.83|700.43|690.33|699.82|689.72|294
1675665600000|2023-02-06 06:40:00|699.95|689.85|701.29|691.19|701.31|691.21|699.94|689.84|285
1675665900000|2023-02-06 06:45:00|701.27|691.17|701.39|691.29|701.78|691.68|701.03|690.93|197
1675666200000|2023-02-06 06:50:00|701.38|691.28|701.24|691.14|702.13|692.03|701.18|691.08|360
1675666500000|2023-02-06 06:55:00|701.25|691.15|700.72|690.62|701.28|691.18|700.56|690.46|230
1675666800000|2023-02-06 07:00:00|700.69|690.59|699.18|689.08|701.01|690.91|699.18|689.08|309
1675667100000|2023-02-06 07:05:00|699.19|689.09|700.04|689.94|700.22|690.12|698.72|688.62|356
1675667400000|2023-02-06 07:10:00|700.05|689.95|701.91|691.81|701.93|691.83|700.04|689.94|255
1675667700000|2023-02-06 07:15:00|701.9|691.8|702.48|692.38|702.93|692.83|701.64|691.54|297
1675668000000|2023-02-06 07:20:00|702.49|692.39|703.66|693.56|703.88|693.78|702.44|692.34|366
1675668300000|2023-02-06 07:25:00|703.64|693.54|704|693.9|704.76|694.66|703.38|693.28|375
1675668600000|2023-02-06 07:30:00|704.02|693.92|704.73|694.63|705.02|694.92|703.43|693.33|332
1675668900000|2023-02-06 07:35:00|704.72|694.62|704.92|694.82|705.61|695.51|704.68|694.58|318
1675669200000|2023-02-06 07:40:00|704.93|694.83|705.21|695.11|705.77|695.67|704.91|694.81|294
1675669500000|2023-02-06 07:45:00|705.22|695.12|705.86|695.76|705.92|695.82|704.88|694.78|247
1675669800000|2023-02-06 07:50:00|705.85|695.75|706.41|696.31|706.51|696.41|705.54|695.44|224
1675670100000|2023-02-06 07:55:00|706.4|696.3|706.3|696.2|706.44|696.34|705.71|695.61|265
1675670400000|2023-02-06 08:00:00|706.32|696.22|707.43|697.33|707.44|697.34|706.15|696.05|352
1675670700000|2023-02-06 08:05:00|707.42|697.32|706.62|696.52|707.53|697.43|706.35|696.25|398
1675671000000|2023-02-06 08:10:00|706.61|696.51|707|696.9|707.51|697.41|706.57|696.47|349
1675671300000|2023-02-06 08:15:00|706.98|696.88|706.29|696.19|707.13|697.03|706.02|695.92|306
1675671600000|2023-02-06 08:20:00|706.28|696.18|705.44|695.34|706.28|696.18|705.17|695.07|325
1675671900000|2023-02-06 08:25:00|705.45|695.35|704.89|694.79|705.83|695.73|704.64|694.54|364
1675672200000|2023-02-06 08:30:00|704.87|694.77|705.6|695.5|706.29|696.19|704.38|694.28|295
1675672500000|2023-02-06 08:35:00|705.51|695.41|705.26|695.16|705.87|695.77|704.8|694.7|277
1675672800000|2023-02-06 08:40:00|705.27|695.17|705.95|695.85|706.39|696.29|705.18|695.08|230
1675673100000|2023-02-06 08:45:00|705.94|695.84|705.39|695.29|706.29|696.19|705.06|694.96|277
1675673400000|2023-02-06 08:50:00|705.38|695.28|704.39|694.29|705.57|695.47|704.31|694.21|323
1675673700000|2023-02-06 08:55:00|704.38|694.28|704.54|694.44|705.02|694.92|704.14|694.04|282
1675674000000|2023-02-06 09:00:00|704.53|694.43|704.28|694.18|704.83|694.73|704.1|694|232
1675674300000|2023-02-06 09:05:00|704.29|694.19|704.18|694.08|704.82|694.72|704.15|694.05|199
1675674600000|2023-02-06 09:10:00|704.16|694.06|703.94|693.84|704.47|694.37|703.88|693.78|313
1675674900000|2023-02-06 09:15:00|703.95|693.85|702.94|692.84|703.95|693.85|702.82|692.72|304
1675675200000|2023-02-06 09:20:00|702.93|692.83|701.64|691.54|703.21|693.11|701.62|691.52|363
1675675500000|2023-02-06 09:25:00|701.66|691.56|701.78|691.68|702.49|692.39|701.62|691.52|281
1675675800000|2023-02-06 09:30:00|701.79|691.69|702.93|692.83|703.03|692.93|701.73|691.63|229
1675676100000|2023-02-06 09:35:00|702.92|692.82|703.63|693.53|703.63|693.53|702.56|692.46|271
1675676400000|2023-02-06 09:40:00|703.62|693.52|702.4|692.3|703.84|693.74|702.4|692.3|280
1675676700000|2023-02-06 09:45:00|702.41|692.31|701.8|691.7|702.79|692.69|701.8|691.7|334
1675677000000|2023-02-06 09:50:00|701.79|691.69|701.65|691.55|702.23|692.13|701.63|691.53|173
1675677300000|2023-02-06 09:55:00|701.66|691.56|701.41|691.31|701.75|691.65|700.68|690.58|192
1675677600000|2023-02-06 10:00:00|701.4|691.3|700.45|690.35|701.44|691.34|700.45|690.35|246
1675677900000|2023-02-06 10:05:00|700.44|690.34|701.24|691.14|701.64|691.54|700.36|690.26|278
1675678200000|2023-02-06 10:10:00|701.26|691.16|702.51|692.41|702.51|692.41|701.26|691.16|235
1675678500000|2023-02-06 10:15:00|702.5|692.4|700.98|690.88|702.52|692.42|700.84|690.74|317
1675678800000|2023-02-06 10:20:00|700.97|690.87|701.6|691.5|701.63|691.53|700.97|690.87|196
1675679100000|2023-02-06 10:25:00|701.59|691.49|701.18|691.08|701.72|691.62|700.92|690.82|234
1675679400000|2023-02-06 10:30:00|701.19|691.09|699.8|689.7|701.34|691.24|699.78|689.68|259
1675679700000|2023-02-06 10:35:00|699.79|689.69|698.95|688.85|700.13|690.03|698.63|688.53|365
1675680000000|2023-02-06 10:40:00|698.94|688.84|698.71|688.61|699.61|689.51|698.34|688.24|369
1675680300000|2023-02-06 10:45:00|698.72|688.62|698.91|688.81|699.48|689.38|698.54|688.44|287
1675680600000|2023-02-06 10:50:00|698.93|688.83|700.08|689.98|700.09|689.99|698.79|688.69|287
1675680900000|2023-02-06 10:55:00|700.09|689.99|700.09|689.99|700.25|690.15|699.61|689.51|177
1675681200000|2023-02-06 11:00:00|700.06|689.96|698.54|688.44|700.06|689.96|698.54|688.44|296
1675681500000|2023-02-06 11:05:00|698.52|688.42|697.39|687.29|698.91|688.81|697.35|687.25|475
1675681800000|2023-02-06 11:10:00|697.4|687.3|697.43|687.33|697.65|687.55|696.51|686.41|393
1675682100000|2023-02-06 11:15:00|697.42|687.32|698.17|688.07|698.63|688.53|697.38|687.28|321
1675682400000|2023-02-06 11:20:00|698.15|688.05|696.63|686.53|698.19|688.09|696.63|686.53|397
1675682700000|2023-02-06 11:25:00|696.64|686.54|696.09|685.99|696.66|686.56|695.68|685.58|417
1675683000000|2023-02-06 11:30:00|696.1|686|697.94|687.84|697.96|687.86|695.9|685.8|290
1675683300000|2023-02-06 11:35:00|697.93|687.83|698.91|688.81|699.07|688.97|697.92|687.82|314
1675683600000|2023-02-06 11:40:00|698.92|688.82|698.42|688.32|699.12|689.02|698.26|688.16|251
1675683900000|2023-02-06 11:45:00|698.44|688.34|701.49|691.39|701.49|691.39|698.05|687.95|417
1675684200000|2023-02-06 11:50:00|701.48|691.38|702.28|692.18|702.56|692.46|701.08|690.98|464
1675684500000|2023-02-06 11:55:00|702.27|692.17|701.43|691.33|703|692.9|701.4|691.3|427
1675684800000|2023-02-06 12:00:00|701.54|691.44|700.91|690.81|702.88|692.78|700.72|690.62|495
1675685100000|2023-02-06 12:05:00|700.93|690.83|701.34|691.24|702.41|692.31|700.93|690.83|330
1675685400000|2023-02-06 12:10:00|701.35|691.25|700.73|690.63|701.9|691.8|700.73|690.63|414
1675685700000|2023-02-06 12:15:00|700.71|690.61|700.38|690.28|701.32|691.22|699.73|689.63|361
1675686000000|2023-02-06 12:20:00|700.32|690.22|700.18|690.08|700.85|690.75|699.98|689.88|333
1675686300000|2023-02-06 12:25:00|700.19|690.09|701.3|691.2|701.3|691.2|700.14|690.04|287
1675686600000|2023-02-06 12:30:00|701.29|691.19|702.01|691.91|702.34|692.24|701.02|690.92|272
1675686900000|2023-02-06 12:35:00|702.04|691.94|702.94|692.84|703.17|693.07|701.64|691.54|446
1675687200000|2023-02-06 12:40:00|702.93|692.83|702.77|692.67|703.43|693.33|702.63|692.53|351
1675687500000|2023-02-06 12:45:00|702.73|692.63|702.92|692.82|703.44|693.34|702.72|692.62|328
1675687800000|2023-02-06 12:50:00|702.88|692.78|702.24|692.14|703.37|693.27|702.03|691.93|315
1675688100000|2023-02-06 12:55:00|702.28|692.18|701.73|691.63|702.49|692.39|701.19|691.09|319
1675688400000|2023-02-06 13:00:00|701.72|691.62|702.81|692.71|702.89|692.79|701.67|691.57|390
1675688700000|2023-02-06 13:05:00|702.82|692.72|703.24|693.14|703.31|693.21|702.2|692.1|286
1675689000000|2023-02-06 13:10:00|703.26|693.16|702.3|692.2|703.56|693.46|702.25|692.15|337
1675689300000|2023-02-06 13:15:00|702.31|692.21|703.31|693.21|703.42|693.32|702.3|692.2|327
1675689600000|2023-02-06 13:20:00|703.33|693.23|702.18|692.08|703.34|693.24|702.11|692.01|221
1675689900000|2023-02-06 13:25:00|702.19|692.09|702.29|692.19|702.46|692.36|701.8|691.7|261
1675690200000|2023-02-06 13:30:00|702.3|692.2|700.54|690.44|702.49|692.39|700.5|690.4|385
1675690500000|2023-02-06 13:35:00|700.5|690.4|701.15|691.05|701.37|691.27|700.21|690.11|315
1675690800000|2023-02-06 13:40:00|701.17|691.07|701.86|691.76|701.89|691.79|700.48|690.38|275
1675691100000|2023-02-06 13:45:00|701.85|691.75|699.9|689.8|701.86|691.76|699.5|689.4|373
1675691400000|2023-02-06 13:50:00|699.88|689.78|699.6|689.5|700.31|690.21|699.37|689.27|356
1675691700000|2023-02-06 13:55:00|699.58|689.48|700.24|690.14|700.7|690.6|699.24|689.14|396
1675692000000|2023-02-06 14:00:00|700.22|690.12|699.31|689.21|700.47|690.37|699.27|689.17|333
1675692300000|2023-02-06 14:05:00|699.3|689.2|698.63|688.53|699.4|689.3|698.63|688.53|296
1675692600000|2023-02-06 14:10:00|698.64|688.54|698.34|688.24|699.29|689.19|698.28|688.18|332
1675692900000|2023-02-06 14:15:00|698.33|688.23|699.63|689.53|699.67|689.57|697.36|687.26|413
1675693200000|2023-02-06 14:20:00|699.66|689.56|700.46|690.36|701.18|691.08|699.42|689.32|343
1675693500000|2023-02-06 14:25:00|700.45|690.35|699.61|689.51|700.56|690.46|699.36|689.26|379
1675693800000|2023-02-06 14:30:00|699.6|689.5|702.06|691.96|703.22|693.12|699.6|689.5|629
1675694100000|2023-02-06 14:35:00|702.05|691.95|699.42|689.32|702.55|692.45|698.32|688.22|593
1675694400000|2023-02-06 14:40:00|699.41|689.31|699.24|689.14|700.5|690.4|697.89|687.79|666
1675694700000|2023-02-06 14:45:00|699.13|689.03|701.68|691.58|701.76|691.66|698.67|688.57|631
1675695000000|2023-02-06 14:50:00|701.69|691.59|700.39|690.29|703.14|693.04|699.38|689.28|670
1675695300000|2023-02-06 14:55:00|700.36|690.26|701.27|691.17|701.51|691.41|699.33|689.23|664
1675695600000|2023-02-06 15:00:00|701.22|691.12|701.71|691.61|702.53|692.43|700.97|690.87|595
1675695900000|2023-02-06 15:05:00|701.72|691.62|702.4|692.3|702.67|692.57|700.51|690.41|571
1675696200000|2023-02-06 15:10:00|702.39|692.29|701.48|691.38|702.64|692.54|701.23|691.13|533
1675696500000|2023-02-06 15:15:00|701.5|691.4|699.64|689.54|701.55|691.45|699.53|689.43|486
1675696800000|2023-02-06 15:20:00|699.62|689.52|698.24|688.14|699.62|689.52|697.67|687.57|608
1675697100000|2023-02-06 15:25:00|698.21|688.11|698.17|688.07|699.04|688.94|697.41|687.31|555
1675697400000|2023-02-06 15:30:00|698.16|688.06|697.67|687.57|699.27|689.17|697.28|687.18|546
1675697700000|2023-02-06 15:35:00|697.68|687.58|699.11|689.01|699.48|689.38|697.63|687.53|515
1675698000000|2023-02-06 15:40:00|699.13|689.03|699.51|689.41|699.87|689.77|698.63|688.53|519
1675698300000|2023-02-06 15:45:00|699.53|689.43|699.92|689.82|699.95|689.85|699.29|689.19|505
1675698600000|2023-02-06 15:50:00|699.91|689.81|702.66|692.56|702.82|692.72|699.59|689.49|536
1675698900000|2023-02-06 15:55:00|702.71|692.61|708.67|698.57|708.87|698.77|702.41|692.31|722
1675699200000|2023-02-06 16:00:00|708.77|698.67|707.79|697.69|710.09|699.99|707.13|697.03|727
1675699500000|2023-02-06 16:05:00|707.82|697.72|708.31|698.21|710.79|700.69|707.77|697.67|704
1675699800000|2023-02-06 16:10:00|708.32|698.22|707.77|697.67|709.24|699.14|707.13|697.03|638
1675700100000|2023-02-06 16:15:00|707.76|697.66|710.05|699.95|710.47|700.37|707.7|697.6|602
1675700400000|2023-02-06 16:20:00|710.07|699.97|708.36|698.26|710.55|700.45|707.76|697.66|598
1675700700000|2023-02-06 16:25:00|708.37|698.27|707.54|697.44|709.19|699.09|707.54|697.44|533
1675701000000|2023-02-06 16:30:00|707.56|697.46|705.8|695.7|708.31|698.21|705.8|695.7|542
1675701300000|2023-02-06 16:35:00|705.77|695.67|701.58|691.48|706.05|695.95|701.36|691.26|534
1675701600000|2023-02-06 16:40:00|701.55|691.45|701.4|691.3|702.87|692.77|700.99|690.89|443
1675701900000|2023-02-06 16:45:00|701.39|691.29|702.21|692.11|702.43|692.33|700.12|690.02|567
1675702200000|2023-02-06 16:50:00|702.2|692.1|702.93|692.83|703.5|693.4|701.61|691.51|531
1675702500000|2023-02-06 16:55:00|702.94|692.84|703.04|692.94|703.23|693.13|702.15|692.05|485
1675702800000|2023-02-06 17:00:00|703.05|692.95|702.31|692.21|703.37|693.27|701.82|691.72|511
1675703100000|2023-02-06 17:05:00|702.32|692.22|703.42|693.32|704.41|694.31|702.18|692.08|473
1675703400000|2023-02-06 17:10:00|703.4|693.3|702.95|692.85|703.75|693.65|702.72|692.62|508
1675703700000|2023-02-06 17:15:00|702.96|692.86|701.62|691.52|703.78|693.68|701.61|691.51|490
1675704000000|2023-02-06 17:20:00|701.6|691.5|701.89|691.79|702.36|692.26|701.18|691.08|489
1675704300000|2023-02-06 17:25:00|701.87|691.77|702.3|692.2|702.55|692.45|701.65|691.55|497
1675704600000|2023-02-06 17:30:00|702.29|692.19|703.21|693.11|703.24|693.14|701.95|691.85|473
1675704900000|2023-02-06 17:35:00|703.22|693.12|703.65|693.55|703.94|693.84|702.97|692.87|428
1675705200000|2023-02-06 17:40:00|703.64|693.54|703.08|692.98|704.54|694.44|702.73|692.63|423
1675705500000|2023-02-06 17:45:00|703.04|692.94|704.25|694.15|704.5|694.4|703.04|692.94|387
1675705800000|2023-02-06 17:50:00|704.23|694.13|704.1|694|704.35|694.25|703.58|693.48|309
1675706100000|2023-02-06 17:55:00|704.07|693.97|703.22|693.12|704.24|694.14|702.93|692.83|394
1675706400000|2023-02-06 18:00:00|703.21|693.11|703.14|693.04|703.45|693.35|702.41|692.31|397
1675706700000|2023-02-06 18:05:00|703.15|693.05|703.7|693.6|703.77|693.67|702.55|692.45|410
1675707000000|2023-02-06 18:10:00|703.71|693.61|703.18|693.08|703.81|693.71|702.46|692.36|454
1675707300000|2023-02-06 18:15:00|703.2|693.1|703.24|693.14|703.5|693.4|702.58|692.48|398
1675707600000|2023-02-06 18:20:00|703.28|693.18|704.66|694.56|704.89|694.79|703.26|693.16|463
1675707900000|2023-02-06 18:25:00|704.68|694.58|702.02|691.92|704.7|694.6|701.92|691.82|413
1675708200000|2023-02-06 18:30:00|702.01|691.91|701.89|691.79|702.79|692.69|701.52|691.42|450
1675708500000|2023-02-06 18:35:00|701.98|691.88|700.62|690.52|702.23|692.13|700.42|690.32|435
1675708800000|2023-02-06 18:40:00|700.64|690.54|701.27|691.17|701.27|691.17|699.86|689.76|504
1675709100000|2023-02-06 18:45:00|701.32|691.22|700.53|690.43|701.39|691.29|700.27|690.17|409
1675709400000|2023-02-06 18:50:00|700.52|690.42|701.87|691.77|701.91|691.81|700.52|690.42|467
1675709700000|2023-02-06 18:55:00|701.86|691.76|702.08|691.98|702.22|692.12|701.35|691.25|390
1675710000000|2023-02-06 19:00:00|702.09|691.99|703.05|692.95|703.23|693.13|701.83|691.73|457
1675710300000|2023-02-06 19:05:00|703.07|692.97|703.96|693.86|704.03|693.93|702.7|692.6|349
1675710600000|2023-02-06 19:10:00|703.95|693.85|704.31|694.21|704.56|694.46|703.66|693.56|299
1675710900000|2023-02-06 19:15:00|704.33|694.23|705.25|695.15|705.87|695.77|704.05|693.95|420
1675711200000|2023-02-06 19:20:00|705.26|695.16|705.48|695.38|705.79|695.69|704.89|694.79|454
1675711500000|2023-02-06 19:25:00|705.46|695.36|705.17|695.07|705.74|695.64|704.53|694.43|411
1675711800000|2023-02-06 19:30:00|705.18|695.08|705.04|694.94|705.75|695.65|704.64|694.54|354
1675712100000|2023-02-06 19:35:00|705.05|694.95|703.96|693.86|705.22|695.12|703.43|693.33|399
1675712400000|2023-02-06 19:40:00|703.78|693.68|704.77|694.67|704.99|694.89|703.51|693.41|350
1675712700000|2023-02-06 19:45:00|704.76|694.66|705.12|695.02|705.28|695.18|704.04|693.94|326
1675713000000|2023-02-06 19:50:00|705.13|695.03|705.25|695.15|705.3|695.2|704.4|694.3|440
1675713300000|2023-02-06 19:55:00|705.27|695.17|705.51|695.41|705.53|695.43|704.91|694.81|327
1675713600000|2023-02-06 20:00:00|705.48|695.38|704.3|694.2|705.49|695.39|704.19|694.09|378
1675713900000|2023-02-06 20:05:00|704.32|694.22|703.74|693.64|704.32|694.22|703.29|693.19|335
1675714200000|2023-02-06 20:10:00|703.75|693.65|703.45|693.35|704.04|693.94|703.2|693.1|344
1675714500000|2023-02-06 20:15:00|703.41|693.31|705.19|695.09|705.35|695.25|702.94|692.84|445
1675714800000|2023-02-06 20:20:00|705.1|695|703.69|693.59|705.31|695.21|703.68|693.58|443
1675715100000|2023-02-06 20:25:00|703.68|693.58|702.99|692.89|703.7|693.6|702.94|692.84|397
1675715400000|2023-02-06 20:30:00|702.89|692.79|703.99|693.89|704.25|694.15|702.66|692.56|436
1675715700000|2023-02-06 20:35:00|703.87|693.77|703.82|693.72|704.86|694.76|703.79|693.69|318
1675716000000|2023-02-06 20:40:00|703.85|693.75|704.55|694.45|705.21|695.11|703.76|693.66|287
1675716300000|2023-02-06 20:45:00|704.53|694.43|703.91|693.81|705.34|695.24|703.29|693.19|362
1675716600000|2023-02-06 20:50:00|703.87|693.77|704.95|694.85|705.09|694.99|703.87|693.77|445
1675716900000|2023-02-06 20:55:00|705.02|694.92|704.85|694.75|705.37|695.27|704.71|694.61|401
1675717200000|2023-02-06 21:00:00|704.81|694.71|703.94|693.84|705.03|694.93|703.71|693.61|337
1675717500000|2023-02-06 21:05:00|703.97|693.87|702.76|692.66|703.98|693.88|702.68|692.58|285
1675717800000|2023-02-06 21:10:00|702.8|692.7|702.97|692.87|703.33|693.23|702.49|692.39|286
1675718100000|2023-02-06 21:15:00|702.92|692.82|703.7|693.6|703.79|693.69|702.43|692.33|279
1675718400000|2023-02-06 21:20:00|703.6|693.5|703.55|693.45|704|693.9|703.41|693.31|219
1675718700000|2023-02-06 21:25:00|703.56|693.46|702.35|692.25|703.73|693.63|701.97|691.87|274
1675719000000|2023-02-06 21:30:00|702.33|692.23|701.94|691.84|702.52|692.42|701.51|691.41|285
1675719300000|2023-02-06 21:35:00|701.97|691.87|701.72|691.62|702.44|692.34|701.61|691.51|302
1675719600000|2023-02-06 21:40:00|701.7|691.6|701.29|691.19|701.84|691.74|700.35|690.25|214
1675719900000|2023-02-06 21:45:00|701.3|691.2|699.81|689.71|701.42|691.32|698.47|688.37|430
1675720200000|2023-02-06 21:50:00|699.77|689.67|699.65|689.55|700.41|690.31|699.52|689.42|368
1675720500000|2023-02-06 21:55:00|699.7|689.6|699.86|689.76|700.3|690.2|699.38|689.28|364
1675720800000|2023-02-06 22:00:00|699.85|689.75|700.27|690.17|700.5|690.4|699.46|689.36|340
1675721100000|2023-02-06 22:05:00|700.28|690.18|699.75|689.65|700.29|690.19|698.24|688.14|387
1675721400000|2023-02-06 22:10:00|699.74|689.64|698.66|688.56|699.74|689.64|698.18|688.08|270
1675721700000|2023-02-06 22:15:00|698.69|688.59|699.14|689.04|699.31|689.21|698.57|688.47|231
1675722000000|2023-02-06 22:20:00|699.22|689.12|698.53|688.43|699.22|689.12|698.43|688.33|154
1675722300000|2023-02-06 22:25:00|698.45|688.35|698.45|688.35|698.91|688.81|698.44|688.34|165
1675722600000|2023-02-06 22:30:00|698.31|688.21|699|688.9|699.02|688.92|697.87|687.77|258
1675722900000|2023-02-06 22:35:00|698.88|688.78|698.04|687.94|699|688.9|698.04|687.94|157
1675723200000|2023-02-06 22:40:00|698.12|688.02|698.4|688.3|698.48|688.38|697.97|687.87|213
1675723500000|2023-02-06 22:45:00|698.41|688.31|698.98|688.88|699.63|689.53|698.41|688.31|190
1675723800000|2023-02-06 22:50:00|698.99|688.89|697.86|687.76|699.72|689.62|697.15|687.05|285
1675724100000|2023-02-06 22:55:00|697.85|687.75|696.06|685.96|698.18|688.08|695.58|685.48|412
1675724400000|2023-02-06 23:00:00|696.07|685.97|692.94|682.84|696.47|686.37|692.93|682.83|548
1675724700000|2023-02-06 23:05:00|692.97|682.87|685.59|675.49|693.23|683.13|683.25|673.15|755
1675725000000|2023-02-06 23:10:00|685.63|675.53|687.15|677.05|687.98|677.88|683.29|673.19|773
1675725300000|2023-02-06 23:15:00|687.14|677.04|683.64|673.54|687.14|677.04|682.84|672.74|727
1675725600000|2023-02-06 23:20:00|683.61|673.51|685.07|674.97|685.46|675.36|681.96|671.86|701
1675725900000|2023-02-06 23:25:00|685.08|674.98|685.32|675.22|685.69|675.59|682.93|672.83|644
1675726200000|2023-02-06 23:30:00|685.24|675.14|685.41|675.31|685.54|675.44|683.08|672.98|570
1675726500000|2023-02-06 23:35:00|685.42|675.32|685.76|675.66|687.35|677.25|685.39|675.29|559
1675726800000|2023-02-06 23:40:00|685.78|675.68|687.1|677|687.19|677.09|685.24|675.14|482
1675727100000|2023-02-06 23:45:00|687.09|676.99|688.77|678.67|688.77|678.67|686.38|676.28|423
1675727400000|2023-02-06 23:50:00|688.85|678.75|688.11|678.01|689.33|679.23|687.63|677.53|493
1675727700000|2023-02-06 23:55:00|687.89|677.79|688.6|678.5|688.71|678.61|687.54|677.44|398
1675728000000|2023-02-07 00:00:00|688.57|678.47|688.59|678.49|688.62|678.52|686.64|676.54|491
1675728300000|2023-02-07 00:05:00|688.6|678.5|690.06|679.96|690.06|679.96|688.6|678.5|442
1675728600000|2023-02-07 00:10:00|690.05|679.95|690.24|680.14|690.25|680.15|688.89|678.79|369
1675728900000|2023-02-07 00:15:00|690.31|680.21|691.37|681.27|691.58|681.48|689.87|679.77|534
1675729200000|2023-02-07 00:20:00|691.4|681.3|690.51|680.41|691.43|681.33|690.05|679.95|437
1675729500000|2023-02-07 00:25:00|690.49|680.39|692.35|682.25|692.41|682.31|689.78|679.68|375
1675729800000|2023-02-07 00:30:00|692.34|682.24|692.57|682.47|692.67|682.57|691.5|681.4|381
1675730100000|2023-02-07 00:35:00|692.56|682.46|691.11|681.01|692.56|682.46|689.73|679.63|463
1675730400000|2023-02-07 00:40:00|691.02|680.92|690.16|680.06|691.04|680.94|689.59|679.49|420
1675730700000|2023-02-07 00:45:00|690.15|680.05|692.99|682.89|693|682.9|690.03|679.93|425
1675731000000|2023-02-07 00:50:00|692.98|682.88|692.86|682.76|693.16|683.06|692.52|682.42|379
1675731300000|2023-02-07 00:55:00|692.76|682.66|693.33|683.23|693.35|683.25|692.54|682.44|297
1675731600000|2023-02-07 01:00:00|693.32|683.22|695|684.9|695.04|684.94|692.85|682.75|409
1675731900000|2023-02-07 01:05:00|695.01|684.91|694.65|684.55|695.26|685.16|694.4|684.3|402
1675732200000|2023-02-07 01:10:00|694.6|684.5|695.23|685.13|695.5|685.4|693.95|683.85|405
1675732500000|2023-02-07 01:15:00|695.22|685.12|694.72|684.62|695.41|685.31|693.96|683.86|375
1675732800000|2023-02-07 01:20:00|694.71|684.61|694.87|684.77|695.08|684.98|694.3|684.2|269
1675733100000|2023-02-07 01:25:00|695.06|684.96|695.94|685.84|695.94|685.84|694.56|684.46|324
1675733400000|2023-02-07 01:30:00|695.95|685.85|695.98|685.88|696.35|686.25|695.61|685.51|312
1675733700000|2023-02-07 01:35:00|695.97|685.87|695.14|685.04|695.98|685.88|694.97|684.87|340
1675734000000|2023-02-07 01:40:00|695.08|684.98|694.16|684.06|695.19|685.09|693.97|683.87|331
1675734300000|2023-02-07 01:45:00|694.17|684.07|695.11|685.01|695.16|685.06|693.66|683.56|229
1675734600000|2023-02-07 01:50:00|695.1|685|695.28|685.18|695.37|685.27|694.71|684.61|215
1675734900000|2023-02-07 01:55:00|695.3|685.2|696.06|685.96|696.32|686.22|695.08|684.98|250
1675735200000|2023-02-07 02:00:00|696.07|685.97|695.48|685.38|696.54|686.44|695.04|684.94|368
1675735500000|2023-02-07 02:05:00|695.5|685.4|694.99|684.89|695.63|685.53|694.85|684.75|338
1675735800000|2023-02-07 02:10:00|694.97|684.87|694.92|684.82|695.35|685.25|694.64|684.54|258
1675736100000|2023-02-07 02:15:00|694.91|684.81|695.77|685.67|695.77|685.67|694.71|684.61|239
1675736400000|2023-02-07 02:20:00|695.76|685.66|696.03|685.93|696.03|685.93|694.41|684.31|246
1675736700000|2023-02-07 02:25:00|696.04|685.94|695.26|685.16|696.17|686.07|694.92|684.82|278
1675737000000|2023-02-07 02:30:00|695.31|685.21|694.58|684.48|695.46|685.36|694.31|684.21|294
1675737300000|2023-02-07 02:35:00|694.59|684.49|695.27|685.17|695.27|685.17|694.59|684.49|272
1675737600000|2023-02-07 02:40:00|695.28|685.18|695.05|684.95|695.52|685.42|694.87|684.77|263
1675737900000|2023-02-07 02:45:00|695.18|685.08|696.66|686.56|696.92|686.82|695.03|684.93|229
1675738200000|2023-02-07 02:50:00|696.69|686.59|698.21|688.11|698.27|688.17|696.68|686.58|408
1675738500000|2023-02-07 02:55:00|698.14|688.04|698.33|688.23|698.44|688.34|697.62|687.52|357
1675738800000|2023-02-07 03:00:00|698.39|688.29|697.47|687.37|698.54|688.44|697.17|687.07|332
1675739100000|2023-02-07 03:05:00|697.46|687.36|698.04|687.94|698.1|688|696.87|686.77|347
1675739400000|2023-02-07 03:10:00|698.05|687.95|697.3|687.2|698.07|687.97|697.3|687.2|241
1675739700000|2023-02-07 03:15:00|697.33|687.23|697.11|687.01|697.52|687.42|696.87|686.77|307
1675740000000|2023-02-07 03:20:00|697.12|687.02|698.29|688.19|698.41|688.31|697.09|686.99|285
1675740300000|2023-02-07 03:25:00|698.27|688.17|699.21|689.11|699.24|689.14|698.27|688.17|311
1675740600000|2023-02-07 03:30:00|699.22|689.12|698.46|688.36|699.41|689.31|698.41|688.31|329
1675740900000|2023-02-07 03:35:00|698.54|688.44|699.3|689.2|699.39|689.29|698.51|688.41|277
1675741200000|2023-02-07 03:40:00|699.33|689.23|699.14|689.04|699.65|689.55|699.08|688.98|330
1675741500000|2023-02-07 03:45:00|699.12|689.02|698.86|688.76|699.25|689.15|698.73|688.63|218
1675741800000|2023-02-07 03:50:00|698.85|688.75|698.17|688.07|699.03|688.93|698.1|688|247
1675742100000|2023-02-07 03:55:00|698.2|688.1|698.39|688.29|698.61|688.51|697.99|687.89|211
1675742400000|2023-02-07 04:00:00|698.38|688.28|698.23|688.13|698.6|688.5|698.2|688.1|237
1675742700000|2023-02-07 04:05:00|698.26|688.16|699.06|688.96|699.08|688.98|698.1|688|272
1675743000000|2023-02-07 04:10:00|699.03|688.93|698.66|688.56|699.23|689.13|698.62|688.52|173
1675743300000|2023-02-07 04:15:00|698.68|688.58|698.35|688.25|698.83|688.73|698.1|688|205
1675743600000|2023-02-07 04:20:00|698.34|688.24|699.19|689.09|699.23|689.13|698.15|688.05|233
1675743900000|2023-02-07 04:25:00|699.18|689.08|699.48|689.38|699.64|689.54|699.01|688.91|252
1675744200000|2023-02-07 04:30:00|699.45|689.35|699.57|689.47|699.73|689.63|699.34|689.24|279
1675744500000|2023-02-07 04:35:00|699.55|689.45|698.09|687.99|699.92|689.82|698.09|687.99|378
1675744800000|2023-02-07 04:40:00|698.07|687.97|697.39|687.29|698.33|688.23|697.3|687.2|328
1675745100000|2023-02-07 04:45:00|697.4|687.3|697.64|687.54|697.75|687.65|697.39|687.29|219
1675745400000|2023-02-07 04:50:00|697.65|687.55|697.49|687.39|698.13|688.03|697.41|687.31|251
1675745700000|2023-02-07 04:55:00|697.48|687.38|697.64|687.54|697.81|687.71|697.48|687.38|306
1675746000000|2023-02-07 05:00:00|697.63|687.53|698.32|688.22|698.43|688.33|697.63|687.53|287
1675746300000|2023-02-07 05:05:00|698.3|688.2|699.23|689.13|699.27|689.17|698.29|688.19|289
1675746600000|2023-02-07 05:10:00|699.16|689.06|699.13|689.03|699.31|689.21|698.55|688.45|233
1675746900000|2023-02-07 05:15:00|699.12|689.02|699.34|689.24|699.39|689.29|698.73|688.63|303
1675747200000|2023-02-07 05:20:00|699.31|689.21|699.1|689|700.23|690.13|699.1|689|315
1675747500000|2023-02-07 05:25:00|699.11|689.01|700.02|689.92|700.23|690.13|698.52|688.42|399
1675747800000|2023-02-07 05:30:00|700|689.9|699.99|689.89|700.7|690.6|699.35|689.25|353
1675748100000|2023-02-07 05:35:00|700|689.9|699.46|689.36|700.24|690.14|699.3|689.2|318
1675748400000|2023-02-07 05:40:00|699.57|689.47|699.7|689.6|699.97|689.87|698.97|688.87|318
1675748700000|2023-02-07 05:45:00|699.72|689.62|699.96|689.86|700.26|690.16|699.51|689.41|262
1675749000000|2023-02-07 05:50:00|699.97|689.87|700.37|690.27|700.51|690.41|699.97|689.87|200
1675749300000|2023-02-07 05:55:00|700.34|690.24|700.39|690.29|700.99|690.89|700.13|690.03|318
1675749600000|2023-02-07 06:00:00|700.4|690.3|700.33|690.23|701|690.9|700.3|690.2|340
1675749900000|2023-02-07 06:05:00|700.32|690.22|699.95|689.85|700.74|690.64|699.87|689.77|361
1675750200000|2023-02-07 06:10:00|699.93|689.83|699.87|689.77|700.41|690.31|699.83|689.73|254
1675750500000|2023-02-07 06:15:00|699.86|689.76|700.35|690.25|700.4|690.3|699.7|689.6|300
1675750800000|2023-02-07 06:20:00|700.37|690.27|701.57|691.47|701.71|691.61|700.35|690.25|302
1675751100000|2023-02-07 06:25:00|701.56|691.46|702.31|692.21|702.48|692.38|701.28|691.18|399
1675751400000|2023-02-07 06:30:00|702.34|692.24|700.71|690.61|702.42|692.32|700.71|690.61|238
1675751700000|2023-02-07 06:35:00|700.72|690.62|700.08|689.98|700.76|690.66|700.08|689.98|258
1675752000000|2023-02-07 06:40:00|700.07|689.97|699.92|689.82|700.11|690.01|699.62|689.52|318
1675752300000|2023-02-07 06:45:00|699.94|689.84|699.71|689.61|700.31|690.21|699.68|689.58|225
1675752600000|2023-02-07 06:50:00|699.68|689.58|699.46|689.36|699.71|689.61|699.1|689|328
1675752900000|2023-02-07 06:55:00|699.49|689.39|699.13|689.03|699.56|689.46|699.09|688.99|233
1675753200000|2023-02-07 07:00:00|699.14|689.04|698.18|688.08|699.18|689.08|697.94|687.84|335
1675753500000|2023-02-07 07:05:00|698.22|688.12|699.43|689.33|699.53|689.43|698.22|688.12|292
1675753800000|2023-02-07 07:10:00|699.45|689.35|699.45|689.35|699.49|689.39|698.99|688.89|239
1675754100000|2023-02-07 07:15:00|699.46|689.36|700.12|690.02|700.29|690.19|699.24|689.14|254
1675754400000|2023-02-07 07:20:00|700.13|690.03|699.92|689.82|700.79|690.69|699.72|689.62|306
1675754700000|2023-02-07 07:25:00|699.91|689.81|699.33|689.23|699.94|689.84|699.27|689.17|245
1675755000000|2023-02-07 07:30:00|699.36|689.26|699.5|689.4|699.52|689.42|699.14|689.04|289
1675755300000|2023-02-07 07:35:00|699.48|689.38|698.04|687.94|699.72|689.62|697.89|687.79|306
1675755600000|2023-02-07 07:40:00|698.03|687.93|698.59|688.49|698.86|688.76|697.82|687.72|318
1675755900000|2023-02-07 07:45:00|698.61|688.51|698.55|688.45|699.03|688.93|698.23|688.13|270
1675756200000|2023-02-07 07:50:00|698.54|688.44|698.08|687.98|698.72|688.62|698.07|687.97|197
1675756500000|2023-02-07 07:55:00|698.07|687.97|698.21|688.11|698.32|688.22|697.86|687.76|274
1675756800000|2023-02-07 08:00:00|698.19|688.09|698.73|688.63|698.73|688.63|697.9|687.8|261
1675757100000|2023-02-07 08:05:00|698.72|688.62|696.75|686.65|698.72|688.62|695.79|685.69|517
1675757400000|2023-02-07 08:10:00|696.76|686.66|696.22|686.12|697.63|687.53|695.93|685.83|493
1675757700000|2023-02-07 08:15:00|696.24|686.14|697.4|687.3|697.45|687.35|696.15|686.05|448
1675758000000|2023-02-07 08:20:00|697.37|687.27|697.94|687.84|697.94|687.84|696.8|686.7|300
1675758300000|2023-02-07 08:25:00|697.96|687.86|698.49|688.39|698.5|688.4|697.82|687.72|246
1675758600000|2023-02-07 08:30:00|698.47|688.37|698.97|688.87|699.06|688.96|697.76|687.66|353
1675758900000|2023-02-07 08:35:00|698.98|688.88|700.79|690.69|702.26|692.16|698.07|687.97|422
1675759200000|2023-02-07 08:40:00|700.77|690.67|701.05|690.95|701.95|691.85|700.55|690.45|347
1675759500000|2023-02-07 08:45:00|701.07|690.97|699.91|689.81|701.29|691.19|699.54|689.44|320
1675759800000|2023-02-07 08:50:00|699.89|689.79|699.43|689.33|700.05|689.95|698.93|688.83|381
1675760100000|2023-02-07 08:55:00|699.44|689.34|700.11|690.01|700.2|690.1|699.42|689.32|274
1675760400000|2023-02-07 09:00:00|700.1|690|702.63|692.53|703.32|693.22|699.99|689.89|482
1675760700000|2023-02-07 09:05:00|702.74|692.64|703.57|693.47|703.85|693.75|702.02|691.92|479
1675761000000|2023-02-07 09:10:00|703.56|693.46|704.36|694.26|704.93|694.83|703.44|693.34|601
1675761300000|2023-02-07 09:15:00|704.38|694.28|703.88|693.78|704.65|694.55|703.28|693.18|546
1675761600000|2023-02-07 09:20:00|703.87|693.77|702.73|692.63|704.53|694.43|702.72|692.62|496
1675761900000|2023-02-07 09:25:00|702.72|692.62|703.31|693.21|704.07|693.97|702.67|692.57|402
1675762200000|2023-02-07 09:30:00|703.33|693.23|704.03|693.93|704.41|694.31|703.33|693.23|317
1675762500000|2023-02-07 09:35:00|704.05|693.95|705.29|695.19|705.63|695.53|703.99|693.89|341
1675762800000|2023-02-07 09:40:00|705.31|695.21|706.02|695.92|706.52|696.42|705.19|695.09|340
1675763100000|2023-02-07 09:45:00|706.04|695.94|706.79|696.69|706.8|696.7|705.75|695.65|232
1675763400000|2023-02-07 09:50:00|706.8|696.7|707.25|697.15|707.56|697.46|705.88|695.78|503
1675763700000|2023-02-07 09:55:00|707.26|697.16|706.96|696.86|707.63|697.53|706.83|696.73|439
1675764000000|2023-02-07 10:00:00|706.95|696.85|706.61|696.51|707.67|697.57|706.55|696.45|427
1675764300000|2023-02-07 10:05:00|706.55|696.45|706.97|696.87|707.03|696.93|705.89|695.79|400
1675764600000|2023-02-07 10:10:00|706.98|696.88|707.72|697.62|707.73|697.63|706.97|696.87|331
1675764900000|2023-02-07 10:15:00|707.73|697.63|708.95|698.85|709.02|698.92|707.72|697.62|414
1675765200000|2023-02-07 10:20:00|708.94|698.84|709.23|699.13|709.46|699.36|708.84|698.74|366
1675765500000|2023-02-07 10:25:00|709.18|699.08|709.44|699.34|709.6|699.5|708.27|698.17|457
1675765800000|2023-02-07 10:30:00|709.46|699.36|708.67|698.57|709.82|699.72|708.64|698.54|372
1675766100000|2023-02-07 10:35:00|708.66|698.56|709.07|698.97|709.22|699.12|708.57|698.47|346
1675766400000|2023-02-07 10:40:00|709.05|698.95|708.59|698.49|709.23|699.13|708.36|698.26|368
1675766700000|2023-02-07 10:45:00|708.6|698.5|708.23|698.13|708.75|698.65|707.76|697.66|445
1675767000000|2023-02-07 10:50:00|708.18|698.08|708.04|697.94|708.32|698.22|707.78|697.68|386
1675767300000|2023-02-07 10:55:00|708.07|697.97|708.18|698.08|708.5|698.4|707.98|697.88|319
1675767600000|2023-02-07 11:00:00|708.15|698.05|708.36|698.26|708.42|698.32|707.7|697.6|392
1675767900000|2023-02-07 11:05:00|708.37|698.27|708.7|698.6|709.78|699.68|708.37|698.27|427
1675768200000|2023-02-07 11:10:00|708.72|698.62|709.01|698.91|709.53|699.43|708.44|698.34|411
1675768500000|2023-02-07 11:15:00|708.96|698.86|708.79|698.69|709.36|699.26|708.52|698.42|312
1675768800000|2023-02-07 11:20:00|708.78|698.68|708.85|698.75|709.08|698.98|708.26|698.16|306
1675769100000|2023-02-07 11:25:00|708.63|698.53|709.43|699.33|709.53|699.43|708.35|698.25|292
1675769400000|2023-02-07 11:30:00|709.45|699.35|709.69|699.59|709.77|699.67|709.22|699.12|302
1675769700000|2023-02-07 11:35:00|709.63|699.53|708.7|698.6|709.66|699.56|708.69|698.59|386
1675770000000|2023-02-07 11:40:00|708.71|698.61|709.01|698.91|709.05|698.95|708.43|698.33|271
1675770300000|2023-02-07 11:45:00|709.02|698.92|708.67|698.57|709.12|699.02|708.33|698.23|289
1675770600000|2023-02-07 11:50:00|708.68|698.58|708.48|698.38|708.75|698.65|708.31|698.21|243
1675770900000|2023-02-07 11:55:00|708.51|698.41|708.07|697.97|708.88|698.78|707.98|697.88|313
1675771200000|2023-02-07 12:00:00|708.1|698|708.84|698.74|709.45|699.35|708.1|698|377
1675771500000|2023-02-07 12:05:00|708.81|698.71|709.1|699|709.25|699.15|708.37|698.27|352
1675771800000|2023-02-07 12:10:00|709.09|698.99|707.35|697.25|709.28|699.18|706.93|696.83|462
1675772100000|2023-02-07 12:15:00|707.34|697.24|708.52|698.42|709.17|699.07|707.34|697.24|388
1675772400000|2023-02-07 12:20:00|708.34|698.24|708.28|698.18|708.83|698.73|707.88|697.78|353
1675772700000|2023-02-07 12:25:00|708.27|698.17|707.93|697.83|708.62|698.52|707.67|697.57|348
1675773000000|2023-02-07 12:30:00|708.04|697.94|707.57|697.47|709.03|698.93|707.41|697.31|359
1675773300000|2023-02-07 12:35:00|707.59|697.49|708.34|698.24|708.55|698.45|707.47|697.37|303
1675773600000|2023-02-07 12:40:00|708.32|698.22|708.26|698.16|709.02|698.92|707.85|697.75|369
1675773900000|2023-02-07 12:45:00|708.27|698.17|708.94|698.84|709.43|699.33|708.27|698.17|328
1675774200000|2023-02-07 12:50:00|708.92|698.82|709.67|699.57|709.73|699.63|708.47|698.37|343
1675774500000|2023-02-07 12:55:00|709.66|699.56|710.1|700|710.63|700.53|709.57|699.47|303
1675774800000|2023-02-07 13:00:00|710.11|700.01|708.96|698.86|710.54|700.44|708.76|698.66|337
1675775100000|2023-02-07 13:05:00|708.95|698.85|708.78|698.68|709.14|699.04|708.63|698.53|245
1675775400000|2023-02-07 13:10:00|708.84|698.74|708.67|698.57|709.2|699.1|708.62|698.52|307
1675775700000|2023-02-07 13:15:00|708.66|698.56|708.05|697.95|709.13|699.03|707.99|697.89|388
1675776000000|2023-02-07 13:20:00|708.06|697.96|706.12|696.02|708.24|698.14|705.76|695.66|383
1675776300000|2023-02-07 13:25:00|706.14|696.04|706.08|695.98|706.73|696.63|705.47|695.37|491
1675776600000|2023-02-07 13:30:00|706.1|696|704.44|694.34|706.24|696.14|704.14|694.04|554
1675776900000|2023-02-07 13:35:00|704.38|694.28|705.47|695.37|705.54|695.44|704.38|694.28|406
1675777200000|2023-02-07 13:40:00|705.49|695.39|707.49|697.39|707.82|697.72|705.46|695.36|480
1675777500000|2023-02-07 13:45:00|707.45|697.35|707.85|697.75|708.1|698|706.75|696.65|352
1675777800000|2023-02-07 13:50:00|707.84|697.74|706.89|696.79|707.99|697.89|706.52|696.42|452
1675778100000|2023-02-07 13:55:00|706.9|696.8|707.54|697.44|707.58|697.48|705.86|695.76|458
1675778400000|2023-02-07 14:00:00|707.53|697.43|706.47|696.37|707.53|697.43|706.22|696.12|398
1675778700000|2023-02-07 14:05:00|706.49|696.39|706.93|696.83|707.91|697.81|706.49|696.39|414
1675779000000|2023-02-07 14:10:00|706.98|696.88|707.48|697.38|707.65|697.55|706.6|696.5|360
1675779300000|2023-02-07 14:15:00|707.49|697.39|707.85|697.75|707.98|697.88|706.76|696.66|347
1675779600000|2023-02-07 14:20:00|707.86|697.76|708.15|698.05|708.15|698.05|707.11|697.01|353
1675779900000|2023-02-07 14:25:00|708.14|698.04|706.83|696.73|708.19|698.09|706.66|696.56|425
1675780200000|2023-02-07 14:30:00|706.84|696.74|707.01|696.91|708.68|698.58|705.8|695.7|671
1675780500000|2023-02-07 14:35:00|707|696.9|707.52|697.42|707.91|697.81|705.3|695.2|632
1675780800000|2023-02-07 14:40:00|707.51|697.41|709.1|699|709.41|699.31|707.45|697.35|597
1675781100000|2023-02-07 14:45:00|709.11|699.01|707.99|697.89|709.11|699.01|706.82|696.72|631
1675781400000|2023-02-07 14:50:00|707.95|697.85|707.49|697.39|709.08|698.98|706.79|696.69|608
1675781700000|2023-02-07 14:55:00|707.5|697.4|706.47|696.37|707.98|697.88|706.39|696.29|615
1675782000000|2023-02-07 15:00:00|706.48|696.38|705.72|695.62|706.95|696.85|705.37|695.27|593
1675782300000|2023-02-07 15:05:00|705.69|695.59|705.21|695.11|706.23|696.13|705.08|694.98|511
1675782600000|2023-02-07 15:10:00|705.17|695.07|704.07|693.97|705.23|695.13|703.36|693.26|578
1675782900000|2023-02-07 15:15:00|704.05|693.95|703.45|693.35|704.1|694|702.24|692.14|526
1675783200000|2023-02-07 15:20:00|703.46|693.36|703.14|693.04|703.92|693.82|703.03|692.93|438
1675783500000|2023-02-07 15:25:00|703.12|693.02|700.78|690.68|703.34|693.24|700.65|690.55|519
1675783800000|2023-02-07 15:30:00|700.81|690.71|703.13|693.03|703.47|693.37|699.95|689.85|598
1675784100000|2023-02-07 15:35:00|703.11|693.01|704.07|693.97|704.26|694.16|703.08|692.98|493
1675784400000|2023-02-07 15:40:00|704.06|693.96|704.51|694.41|704.57|694.47|703.66|693.56|418
1675784700000|2023-02-07 15:45:00|704.5|694.4|703.07|692.97|704.66|694.56|702.53|692.43|560
1675785000000|2023-02-07 15:50:00|703.06|692.96|702.72|692.62|704.09|693.99|702.42|692.32|511
1675785300000|2023-02-07 15:55:00|702.67|692.57|702.52|692.42|702.7|692.6|701.58|691.48|515
1675785600000|2023-02-07 16:00:00|702.5|692.4|702.09|691.99|702.65|692.55|701.78|691.68|393
1675785900000|2023-02-07 16:05:00|701.82|691.72|703.45|693.35|703.84|693.74|701.57|691.47|496
1675786200000|2023-02-07 16:10:00|703.44|693.34|703.95|693.85|704|693.9|702.82|692.72|459
1675786500000|2023-02-07 16:15:00|703.93|693.83|702.76|692.66|704.3|694.2|702.71|692.61|296
1675786800000|2023-02-07 16:20:00|702.75|692.65|701.06|690.96|703.1|693|700.62|690.52|545
1675787100000|2023-02-07 16:25:00|701.03|690.93|703.22|693.12|703.3|693.2|701.02|690.92|521
1675787400000|2023-02-07 16:30:00|703.21|693.11|704.75|694.65|705.69|695.59|702.82|692.72|535
1675787700000|2023-02-07 16:35:00|704.71|694.61|703.65|693.55|705.42|695.32|703.63|693.53|462
1675788000000|2023-02-07 16:40:00|703.61|693.51|703.6|693.5|704.13|694.03|703.08|692.98|592
1675788300000|2023-02-07 16:45:00|703.59|693.49|704.77|694.67|705.55|695.45|702.86|692.76|598
1675788600000|2023-02-07 16:50:00|704.76|694.66|704.98|694.88|706.18|696.08|704.58|694.48|571
1675788900000|2023-02-07 16:55:00|704.99|694.89|704.19|694.09|705.34|695.24|704.01|693.91|518
1675789200000|2023-02-07 17:00:00|704.21|694.11|704.37|694.27|705.21|695.11|703.57|693.47|504
1675789500000|2023-02-07 17:05:00|704.39|694.29|705.01|694.91|705.66|695.56|704.35|694.25|506
1675789800000|2023-02-07 17:10:00|705.06|694.96|704.97|694.87|705.73|695.63|704.59|694.49|486
1675790100000|2023-02-07 17:15:00|704.92|694.82|703.72|693.62|705.11|695.01|703.65|693.55|463
1675790400000|2023-02-07 17:20:00|703.7|693.6|701.91|691.81|703.9|693.8|701.62|691.52|539
1675790700000|2023-02-07 17:25:00|701.92|691.82|700.67|690.57|702.7|692.6|699.46|689.36|484
1675791000000|2023-02-07 17:30:00|700.63|690.53|701|690.9|701.9|691.8|700.1|690|570
1675791300000|2023-02-07 17:35:00|700.98|690.88|701.94|691.84|702.69|692.59|700.96|690.86|485
1675791600000|2023-02-07 17:40:00|701.93|691.83|705.27|695.17|706.61|696.51|701.73|691.63|726
1675791900000|2023-02-07 17:45:00|705.2|695.1|714.72|704.62|715.32|705.22|705.2|695.1|775
1675792200000|2023-02-07 17:50:00|714.59|704.49|717.63|707.53|718.55|708.45|712.83|702.73|754
1675792500000|2023-02-07 17:55:00|717.65|707.55|717.29|707.19|719.29|709.19|716.41|706.31|749
1675792800000|2023-02-07 18:00:00|717.34|707.24|717.66|707.56|719.97|709.87|717.34|707.24|727
1675793100000|2023-02-07 18:05:00|717.72|707.62|715.25|705.15|719.22|709.12|714.36|704.26|752
1675793400000|2023-02-07 18:10:00|715.32|705.22|716.46|706.36|718.07|707.97|715.32|705.22|726
1675793700000|2023-02-07 18:15:00|716.54|706.44|713.43|703.33|716.81|706.71|711.18|701.08|755
1675794000000|2023-02-07 18:20:00|713.41|703.31|710.61|700.51|714.82|704.72|710.2|700.1|742
1675794300000|2023-02-07 18:25:00|710.59|700.49|699.94|689.84|710.69|700.59|699.8|689.7|786
1675794600000|2023-02-07 18:30:00|699.84|689.74|698|687.9|701|690.9|696.12|686.02|794
1675794900000|2023-02-07 18:35:00|697.9|687.8|702.2|692.1|703.25|693.15|697.53|687.43|735
1675795200000|2023-02-07 18:40:00|702.18|692.08|702.42|692.32|704.45|694.35|701.66|691.56|716
1675795500000|2023-02-07 18:45:00|702.44|692.34|699.94|689.84|702.52|692.42|698.98|688.88|685
1675795800000|2023-02-07 18:50:00|699.95|689.85|702.15|692.05|702.45|692.35|699.1|689|662
1675796100000|2023-02-07 18:55:00|702.13|692.03|701.56|691.46|702.4|692.3|699.2|689.1|647
1675796400000|2023-02-07 19:00:00|701.57|691.47|705.22|695.12|705.35|695.25|701.4|691.3|705
1675796700000|2023-02-07 19:05:00|705.21|695.11|709.6|699.5|710.98|700.88|705.06|694.96|685
1675797000000|2023-02-07 19:10:00|709.68|699.58|709.71|699.61|711.44|701.34|709.59|699.49|724
1675797300000|2023-02-07 19:15:00|709.73|699.63|710.74|700.64|711.41|701.31|709.6|699.5|661
1675797600000|2023-02-07 19:20:00|710.81|700.71|710.26|700.16|710.87|700.77|707.96|697.86|684
1675797900000|2023-02-07 19:25:00|710.21|700.11|709.05|698.95|710.78|700.68|708.54|698.44|673
1675798200000|2023-02-07 19:30:00|709.2|699.1|711.75|701.65|711.97|701.87|708.69|698.59|660
1675798500000|2023-02-07 19:35:00|711.73|701.63|712.3|702.2|712.79|702.69|710.82|700.72|622
1675798800000|2023-02-07 19:40:00|712.33|702.23|712.94|702.84|713.82|703.72|711.04|700.94|608
1675799100000|2023-02-07 19:45:00|712.97|702.87|712.11|702.01|713.54|703.44|712.08|701.98|579
1675799400000|2023-02-07 19:50:00|712.1|702|713.16|703.06|713.31|703.21|711|700.9|563
1675799700000|2023-02-07 19:55:00|713.15|703.05|712.5|702.4|713.24|703.14|711.9|701.8|508
1675800000000|2023-02-07 20:00:00|712.51|702.41|711.41|701.31|713.92|703.82|711.34|701.24|656
1675800300000|2023-02-07 20:05:00|711.36|701.26|710.98|700.88|712.38|702.28|710.34|700.24|633
1675800600000|2023-02-07 20:10:00|711.01|700.91|711.88|701.78|712.14|702.04|710.98|700.88|605
1675800900000|2023-02-07 20:15:00|711.89|701.79|713.67|703.57|713.77|703.67|711.89|701.79|516
1675801200000|2023-02-07 20:20:00|713.65|703.55|716.1|706|716.36|706.26|713.53|703.43|528
1675801500000|2023-02-07 20:25:00|716.09|705.99|718.51|708.41|718.66|708.56|715.87|705.77|498
1675801800000|2023-02-07 20:30:00|718.52|708.42|718.97|708.87|720.7|710.6|717.18|707.08|654
1675802100000|2023-02-07 20:35:00|718.98|708.88|721.57|711.47|721.57|711.47|718.34|708.24|560
1675802400000|2023-02-07 20:40:00|721.55|711.45|719.95|709.85|722.33|712.23|719.89|709.79|497
1675802700000|2023-02-07 20:45:00|719.94|709.84|720.58|710.48|722.12|712.02|719.87|709.77|531
1675803000000|2023-02-07 20:50:00|720.63|710.53|722.43|712.33|722.64|712.54|720.63|710.53|605
1675803300000|2023-02-07 20:55:00|722.41|712.31|720.83|710.73|722.44|712.34|719.91|709.81|592
1675803600000|2023-02-07 21:00:00|720.8|710.7|722.26|712.16|722.78|712.68|720.58|710.48|557
1675803900000|2023-02-07 21:05:00|722.31|712.21|723.35|713.25|724.4|714.3|722.18|712.08|609
1675804200000|2023-02-07 21:10:00|723.32|713.22|721.81|711.71|723.35|713.25|720.45|710.35|606
1675804500000|2023-02-07 21:15:00|721.82|711.72|722.53|712.43|722.66|712.56|720.77|710.67|464
1675804800000|2023-02-07 21:20:00|722.55|712.45|723.69|713.59|723.8|713.7|722.43|712.33|491
1675805100000|2023-02-07 21:25:00|723.68|713.58|722.73|712.63|723.7|713.6|722.1|712|519
1675805400000|2023-02-07 21:30:00|722.77|712.67|723.34|713.24|723.47|713.37|722.65|712.55|480
1675805700000|2023-02-07 21:35:00|723.33|713.23|721.26|711.16|723.34|713.24|721.21|711.11|585
1675806000000|2023-02-07 21:40:00|721.3|711.2|721.45|711.35|721.85|711.75|720.41|710.31|524
1675806300000|2023-02-07 21:45:00|721.46|711.36|722.39|712.29|723.16|713.06|721.29|711.19|466
1675806600000|2023-02-07 21:50:00|722.38|712.28|722.05|711.95|723.29|713.19|721.82|711.72|413
1675806900000|2023-02-07 21:55:00|722.04|711.94|721.89|711.79|722.88|712.78|721.8|711.7|403
1675807200000|2023-02-07 22:00:00|721.93|711.83|721.31|711.21|722.79|712.69|721.3|711.2|473
1675807500000|2023-02-07 22:05:00|721.21|711.11|719.7|709.6|721.57|711.47|719.55|709.45|505
1675807800000|2023-02-07 22:10:00|719.72|709.62|720.36|710.26|720.48|710.38|719.69|709.59|373
1675808100000|2023-02-07 22:15:00|720.35|710.25|720.63|710.53|720.7|710.6|720.14|710.04|335
1675808400000|2023-02-07 22:20:00|720.62|710.52|720.19|710.09|720.66|710.56|720.02|709.92|267
1675808700000|2023-02-07 22:25:00|720.2|710.1|720.2|710.1|720.4|710.3|719.7|709.6|229
1675809000000|2023-02-07 22:30:00|720.22|710.12|720.32|710.22|720.84|710.74|719.78|709.68|274
1675809300000|2023-02-07 22:35:00|720.33|710.23|720.22|710.12|720.54|710.44|719.7|709.6|324
1675809600000|2023-02-07 22:40:00|720.18|710.08|722.34|712.24|722.61|712.51|720.18|710.08|300
1675809900000|2023-02-07 22:45:00|722.32|712.22|723.46|713.36|723.51|713.41|722.17|712.07|304
1675810200000|2023-02-07 22:50:00|723.44|713.34|723.12|713.02|724.17|714.07|722.92|712.82|303
1675810500000|2023-02-07 22:55:00|723.1|713|722.39|712.29|723.43|713.33|722.06|711.96|343
1675810800000|2023-02-07 23:00:00|722.37|712.27|723.64|713.54|723.78|713.68|722.37|712.27|479
1675811100000|2023-02-07 23:05:00|723.66|713.56|723.64|713.54|724.37|714.27|722.96|712.86|515
1675811400000|2023-02-07 23:10:00|723.66|713.56|723.43|713.33|724.69|714.59|722.88|712.78|507
1675811700000|2023-02-07 23:15:00|723.45|713.35|723.88|713.78|724.2|714.1|722.81|712.71|483
1675812000000|2023-02-07 23:20:00|723.87|713.77|724.79|714.69|724.93|714.83|723.82|713.72|443
1675812300000|2023-02-07 23:25:00|724.78|714.68|725.1|715|725.32|715.22|724.71|714.61|414
1675812600000|2023-02-07 23:30:00|725.19|715.09|725.76|715.66|726.21|716.11|725.14|715.04|436
1675812900000|2023-02-07 23:35:00|725.77|715.67|724.27|714.17|725.89|715.79|724.06|713.96|354
1675813200000|2023-02-07 23:40:00|724.15|714.05|724.77|714.67|724.84|714.74|724.13|714.03|334
1675813500000|2023-02-07 23:45:00|724.76|714.66|725.99|715.89|726.14|716.04|724.61|714.51|402
1675813800000|2023-02-07 23:50:00|726|715.9|725.14|715.04|726.23|716.13|724.94|714.84|388
1675814100000|2023-02-07 23:55:00|725.15|715.05|724.86|714.76|725.33|715.23|724.53|714.43|384
1675814400000|2023-02-08 00:00:00|724.87|714.77|726.56|716.46|727.8|717.7|724.83|714.73|523
1675814700000|2023-02-08 00:05:00|726.51|716.41|726.31|716.21|726.51|716.41|724.64|714.54|549
1675815000000|2023-02-08 00:10:00|726.21|716.11|726.95|716.85|726.98|716.88|725.94|715.84|459
1675815300000|2023-02-08 00:15:00|726.91|716.81|726.93|716.83|728.06|717.96|726.24|716.14|445
1675815600000|2023-02-08 00:20:00|726.95|716.85|728.2|718.1|728.58|718.48|726.81|716.71|479
1675815900000|2023-02-08 00:25:00|728.19|718.09|728.22|718.12|728.49|718.39|727.55|717.45|446
1675816200000|2023-02-08 00:30:00|728.21|718.11|727.93|717.83|728.3|718.2|727.6|717.5|370
1675816500000|2023-02-08 00:35:00|727.96|717.86|731.82|721.72|731.88|721.78|727.96|717.86|532
1675816800000|2023-02-08 00:40:00|731.81|721.71|729.97|719.87|731.81|721.71|729.92|719.82|482
1675817100000|2023-02-08 00:45:00|729.98|719.88|732.21|722.11|732.3|722.2|729.55|719.45|496
1675817400000|2023-02-08 00:50:00|732.18|722.08|730.29|720.19|732.36|722.26|730.28|720.18|537
1675817700000|2023-02-08 00:55:00|730.3|720.2|729.87|719.77|730.63|720.53|729.2|719.1|405
1675818000000|2023-02-08 01:00:00|729.88|719.78|728.97|718.87|730.81|720.71|728.61|718.51|510
1675818300000|2023-02-08 01:05:00|728.93|718.83|731.11|721.01|731.72|721.62|728.17|718.07|520
1675818600000|2023-02-08 01:10:00|731.1|721|731.01|720.91|733.68|723.58|730.66|720.56|508
1675818900000|2023-02-08 01:15:00|730.88|720.78|730.11|720.01|732.31|722.21|729.35|719.25|588
1675819200000|2023-02-08 01:20:00|730.06|719.96|729.22|719.12|730.44|720.34|729.22|719.12|456
1675819500000|2023-02-08 01:25:00|729.34|719.24|728.4|718.3|729.47|719.37|727.77|717.67|433
1675819800000|2023-02-08 01:30:00|728.41|718.31|729.77|719.67|730.2|720.1|727.88|717.78|416
1675820100000|2023-02-08 01:35:00|729.74|719.64|729.07|718.97|730.33|720.23|729.02|718.92|385
1675820400000|2023-02-08 01:40:00|729.09|718.99|727.54|717.44|729.38|719.28|727.41|717.31|389
1675820700000|2023-02-08 01:45:00|727.53|717.43|728.21|718.11|728.26|718.16|727.11|717.01|294
1675821000000|2023-02-08 01:50:00|728.23|718.13|728.34|718.24|728.47|718.37|727.61|717.51|358
1675821300000|2023-02-08 01:55:00|728.25|718.15|726.86|716.76|728.27|718.17|726.72|716.62|343
1675821600000|2023-02-08 02:00:00|726.83|716.73|727.5|717.4|728.38|718.28|726.77|716.67|427
1675821900000|2023-02-08 02:05:00|727.51|717.41|726.5|716.4|727.51|717.41|726.39|716.29|351
1675822200000|2023-02-08 02:10:00|726.49|716.39|725.98|715.88|726.62|716.52|725.88|715.78|342
1675822500000|2023-02-08 02:15:00|725.97|715.87|726.71|716.61|726.82|716.72|725.27|715.17|278
1675822800000|2023-02-08 02:20:00|726.72|716.62|726.87|716.77|727.27|717.17|726.48|716.38|352
1675823100000|2023-02-08 02:25:00|726.88|716.78|727.38|717.28|727.98|717.88|726.81|716.71|295
1675823400000|2023-02-08 02:30:00|727.37|717.27|726.81|716.71|727.61|717.51|726.54|716.44|247
1675823700000|2023-02-08 02:35:00|726.8|716.7|726.67|716.57|727.09|716.99|726.44|716.34|232
1675824000000|2023-02-08 02:40:00|726.65|716.55|725.78|715.68|726.91|716.81|725.66|715.56|301
1675824300000|2023-02-08 02:45:00|725.75|715.65|725.21|715.11|725.77|715.67|724.87|714.77|237
1675824600000|2023-02-08 02:50:00|725.2|715.1|724.46|714.36|725.43|715.33|724.43|714.33|258
1675824900000|2023-02-08 02:55:00|724.44|714.34|723.57|713.47|724.62|714.52|723.54|713.44|319
1675825200000|2023-02-08 03:00:00|723.56|713.46|723.41|713.31|724.35|714.25|723.41|713.31|383
1675825500000|2023-02-08 03:05:00|723.4|713.3|723.61|713.51|723.76|713.66|723.27|713.17|238
1675825800000|2023-02-08 03:10:00|723.6|713.5|723.29|713.19|723.72|713.62|723.21|713.11|182
1675826100000|2023-02-08 03:15:00|723.27|713.17|724.55|714.45|724.73|714.63|723.17|713.07|250
1675826400000|2023-02-08 03:20:00|724.56|714.46|725.18|715.08|725.37|715.27|724.54|714.44|231
1675826700000|2023-02-08 03:25:00|725.19|715.09|725.29|715.19|725.37|715.27|724.78|714.68|248
1675827000000|2023-02-08 03:30:00|725.27|715.17|724.81|714.71|725.29|715.19|724.72|714.62|237
1675827300000|2023-02-08 03:35:00|724.8|714.7|724.98|714.88|725.28|715.18|724.61|714.51|246
1675827600000|2023-02-08 03:40:00|724.96|714.86|724.8|714.7|725.22|715.12|724.66|714.56|239
1675827900000|2023-02-08 03:45:00|724.77|714.67|725.65|715.55|725.79|715.69|724.59|714.49|213
1675828200000|2023-02-08 03:50:00|725.64|715.54|726.32|716.22|726.61|716.51|725.59|715.49|310
1675828500000|2023-02-08 03:55:00|726.35|716.25|725.55|715.45|726.47|716.37|725.53|715.43|236
1675828800000|2023-02-08 04:00:00|725.54|715.44|726.34|716.24|726.42|716.32|725.52|715.42|184
1675829100000|2023-02-08 04:05:00|726.35|716.25|726.58|716.48|726.62|716.52|726.2|716.1|199
1675829400000|2023-02-08 04:10:00|726.55|716.45|724.87|714.77|726.57|716.47|724.83|714.73|198
1675829700000|2023-02-08 04:15:00|724.88|714.78|725.71|715.61|725.75|715.65|724.88|714.78|199
1675830000000|2023-02-08 04:20:00|725.72|715.62|725|714.9|725.8|715.7|724.92|714.82|173
1675830300000|2023-02-08 04:25:00|725.01|714.91|726.5|716.4|726.55|716.45|725.01|714.91|179
1675830600000|2023-02-08 04:30:00|726.49|716.39|726.56|716.46|727.09|716.99|726.46|716.36|171
1675830900000|2023-02-08 04:35:00|726.58|716.48|725.04|714.94|726.93|716.83|725.01|714.91|205
1675831200000|2023-02-08 04:40:00|725.05|714.95|724.94|714.84|725.34|715.24|724.82|714.72|197
1675831500000|2023-02-08 04:45:00|724.93|714.83|725.06|714.96|725.62|715.52|724.71|714.61|199
1675831800000|2023-02-08 04:50:00|725.01|714.91|725.82|715.72|725.87|715.77|724.88|714.78|281
1675832100000|2023-02-08 04:55:00|725.85|715.75|725.65|715.55|725.9|715.8|725.57|715.47|193
1675832400000|2023-02-08 05:00:00|725.64|715.54|726.48|716.38|726.49|716.39|725.64|715.54|127
1675832700000|2023-02-08 05:05:00|726.45|716.35|725.87|715.77|726.45|716.35|725.86|715.76|224
1675833000000|2023-02-08 05:10:00|725.88|715.78|726.87|716.77|726.92|716.82|725.86|715.76|166
1675833300000|2023-02-08 05:15:00|726.88|716.78|726.57|716.47|727.26|717.16|726.5|716.4|181
1675833600000|2023-02-08 05:20:00|726.61|716.51|726.04|715.94|727.29|717.19|725.75|715.65|293
1675833900000|2023-02-08 05:25:00|726.05|715.95|724.19|714.09|726.2|716.1|724.19|714.09|342
1675834200000|2023-02-08 05:30:00|724.1|714|724.73|714.63|724.83|714.73|724.01|713.91|246
1675834500000|2023-02-08 05:35:00|724.74|714.64|724.14|714.04|725.01|714.91|724.13|714.03|262
1675834800000|2023-02-08 05:40:00|724.15|714.05|722.49|712.39|724.18|714.08|722.47|712.37|355
1675835100000|2023-02-08 05:45:00|722.5|712.4|723.72|713.62|723.79|713.69|722.5|712.4|270
1675835400000|2023-02-08 05:50:00|723.67|713.57|724.4|714.3|724.55|714.45|723.54|713.44|234
1675835700000|2023-02-08 05:55:00|724.41|714.31|724.73|714.63|724.92|714.82|724.39|714.29|176
1675836000000|2023-02-08 06:00:00|724.74|714.64|725.85|715.75|725.95|715.85|724.54|714.44|263
1675836300000|2023-02-08 06:05:00|725.83|715.73|724.58|714.48|726.14|716.04|724.54|714.44|372
1675836600000|2023-02-08 06:10:00|724.57|714.47|727.58|717.48|727.64|717.54|724.37|714.27|354
1675836900000|2023-02-08 06:15:00|727.56|717.46|727.77|717.67|728.23|718.13|727.54|717.44|312
1675837200000|2023-02-08 06:20:00|727.9|717.8|726.59|716.49|727.98|717.88|726.52|716.42|265
1675837500000|2023-02-08 06:25:00|726.58|716.48|727.69|717.59|727.78|717.68|726.43|716.33|292
1675837800000|2023-02-08 06:30:00|727.68|717.58|729.99|719.89|730.04|719.94|727.58|717.48|275
1675838100000|2023-02-08 06:35:00|729.9|719.8|730.7|720.6|731.64|721.54|729.61|719.51|391
1675838400000|2023-02-08 06:40:00|730.74|720.64|730.09|719.99|730.74|720.64|729.84|719.74|239
1675838700000|2023-02-08 06:45:00|730.05|719.95|731.77|721.67|731.81|721.71|729.95|719.85|283
1675839000000|2023-02-08 06:50:00|731.74|721.64|730.7|720.6|731.77|721.67|730.01|719.91|251
1675839300000|2023-02-08 06:55:00|730.69|720.59|730.56|720.46|730.69|720.59|729.98|719.88|193
1675839600000|2023-02-08 07:00:00|730.57|720.47|730.17|720.07|730.57|720.47|729.68|719.58|317
1675839900000|2023-02-08 07:05:00|730.18|720.08|730.99|720.89|731.43|721.33|729.9|719.8|283
1675840200000|2023-02-08 07:10:00|731|720.9|731.44|721.34|731.53|721.43|730.71|720.61|276
1675840500000|2023-02-08 07:15:00|731.43|721.33|731.63|721.53|731.66|721.56|730.94|720.84|219
1675840800000|2023-02-08 07:20:00|731.6|721.5|731.42|721.32|731.61|721.51|731.1|721|245
1675841100000|2023-02-08 07:25:00|731.41|721.31|733.2|723.1|733.25|723.15|731.2|721.1|258
1675841400000|2023-02-08 07:30:00|733.02|722.92|731.42|721.32|733.38|723.28|731.38|721.28|327
1675841700000|2023-02-08 07:35:00|731.43|721.33|730.31|720.21|731.72|721.62|730.31|720.21|353
1675842000000|2023-02-08 07:40:00|730.3|720.2|728.43|718.33|730.31|720.21|727.05|716.95|406
1675842300000|2023-02-08 07:45:00|728.57|718.47|729.7|719.6|729.8|719.7|727.89|717.79|345
1675842600000|2023-02-08 07:50:00|729.66|719.56|729.04|718.94|730.18|720.08|728.96|718.86|310
1675842900000|2023-02-08 07:55:00|729.06|718.96|729.97|719.87|730.35|720.25|728.74|718.64|321
1675843200000|2023-02-08 08:00:00|729.99|719.89|728.07|717.97|730.4|720.3|728.07|717.97|331
1675843500000|2023-02-08 08:05:00|728.09|717.99|727.26|717.16|728.39|718.29|725.74|715.64|413
1675843800000|2023-02-08 08:10:00|727.03|716.93|725.78|715.68|727.08|716.98|725.75|715.65|441
1675844100000|2023-02-08 08:15:00|725.8|715.7|726.45|716.35|726.49|716.39|724.5|714.4|397
1675844400000|2023-02-08 08:20:00|726.47|716.37|726.21|716.11|726.96|716.86|725.54|715.44|393
1675844700000|2023-02-08 08:25:00|726.22|716.12|724.59|714.49|726.22|716.12|724.59|714.49|327
1675845000000|2023-02-08 08:30:00|724.56|714.46|724.23|714.13|725.45|715.35|723.81|713.71|426
1675845300000|2023-02-08 08:35:00|724.22|714.12|724.49|714.39|724.49|714.39|723.08|712.98|435
1675845600000|2023-02-08 08:40:00|724.5|714.4|725.69|715.59|725.77|715.67|724.44|714.34|368
1675845900000|2023-02-08 08:45:00|725.71|715.61|724.27|714.17|725.79|715.69|724.27|714.17|408
1675846200000|2023-02-08 08:50:00|724.29|714.19|724.2|714.1|724.59|714.49|723.7|713.6|234
1675846500000|2023-02-08 08:55:00|724.03|713.93|723.61|713.51|724.59|714.49|723.41|713.31|384
1675846800000|2023-02-08 09:00:00|723.54|713.44|723.42|713.32|724.18|714.08|723.4|713.3|263
1675847100000|2023-02-08 09:05:00|723.39|713.29|722.85|712.75|723.4|713.3|722.42|712.32|268
1675847400000|2023-02-08 09:10:00|722.81|712.71|723.7|713.6|723.78|713.68|722.78|712.68|241
1675847700000|2023-02-08 09:15:00|723.66|713.56|724.89|714.79|725.03|714.93|723.65|713.55|231
1675848000000|2023-02-08 09:20:00|724.91|714.81|724.99|714.89|725.5|715.4|724.71|714.61|232
1675848300000|2023-02-08 09:25:00|725|714.9|724.96|714.86|725.64|715.54|724.76|714.66|248
1675848600000|2023-02-08 09:30:00|724.95|714.85|724.48|714.38|725.52|715.42|724.04|713.94|329
1675848900000|2023-02-08 09:35:00|724.51|714.41|724.4|714.3|724.61|714.51|723.84|713.74|267
1675849200000|2023-02-08 09:40:00|724.41|714.31|722.63|712.53|724.45|714.35|722.61|712.51|307
1675849500000|2023-02-08 09:45:00|722.62|712.52|722.43|712.33|722.64|712.54|721.38|711.28|319
1675849800000|2023-02-08 09:50:00|722.42|712.32|722.39|712.29|723|712.9|721.8|711.7|224
1675850100000|2023-02-08 09:55:00|722.42|712.32|723.15|713.05|723.24|713.14|721.81|711.71|335
1675850400000|2023-02-08 10:00:00|723.13|713.03|723.13|713.03|723.58|713.48|722.9|712.8|356
1675850700000|2023-02-08 10:05:00|723.32|713.22|722.12|712.02|723.34|713.24|721.92|711.82|289
1675851000000|2023-02-08 10:10:00|722.05|711.95|721.4|711.3|722.08|711.98|720.66|710.56|332
1675851300000|2023-02-08 10:15:00|721.41|711.31|721.95|711.85|722.09|711.99|720.7|710.6|258
1675851600000|2023-02-08 10:20:00|721.98|711.88|722.43|712.33|722.47|712.37|721.37|711.27|272
1675851900000|2023-02-08 10:25:00|722.39|712.29|721.95|711.85|722.49|712.39|721.55|711.45|305
1675852200000|2023-02-08 10:30:00|721.96|711.86|721.22|711.12|722.03|711.93|721|710.9|270
1675852500000|2023-02-08 10:35:00|721.24|711.14|721.52|711.42|721.89|711.79|720.61|710.51|354
1675852800000|2023-02-08 10:40:00|721.55|711.45|722.06|711.96|722.35|712.25|721.17|711.07|370
1675853100000|2023-02-08 10:45:00|722.09|711.99|722.31|712.21|722.33|712.23|721.4|711.3|270
1675853400000|2023-02-08 10:50:00|722.3|712.2|722.14|712.04|722.52|712.42|721.99|711.89|252
1675853700000|2023-02-08 10:55:00|722.17|712.07|722.44|712.34|722.86|712.76|722.07|711.97|227
1675854000000|2023-02-08 11:00:00|722.45|712.35|721.3|711.2|722.74|712.64|721.28|711.18|252
1675854300000|2023-02-08 11:05:00|721.28|711.18|723.02|712.92|723.07|712.97|721.28|711.18|323
1675854600000|2023-02-08 11:10:00|722.97|712.87|724.27|714.17|724.27|714.17|722.89|712.79|299
1675854900000|2023-02-08 11:15:00|724.26|714.16|725.24|715.14|725.24|715.14|724.23|714.13|343
1675855200000|2023-02-08 11:20:00|725.25|715.15|725.44|715.34|725.87|715.77|725.18|715.08|288
1675855500000|2023-02-08 11:25:00|725.46|715.36|725.88|715.78|725.9|715.8|725.41|715.31|282
1675855800000|2023-02-08 11:30:00|725.89|715.79|725.9|715.8|726.37|716.27|725.66|715.56|405
1675856100000|2023-02-08 11:35:00|725.91|715.81|725.6|715.5|726.83|716.73|725.57|715.47|423
1675856400000|2023-02-08 11:40:00|725.58|715.48|725.67|715.57|726.23|716.13|725.48|715.38|325
1675856700000|2023-02-08 11:45:00|725.66|715.56|726.56|716.46|726.86|716.76|725.66|715.56|328
1675857000000|2023-02-08 11:50:00|726.57|716.47|727.89|717.79|728.5|718.4|726.43|716.33|350
1675857300000|2023-02-08 11:55:00|727.88|717.78|727.41|717.31|728.19|718.09|727.07|716.97|390
1675857600000|2023-02-08 12:00:00|727.4|717.3|728.95|718.85|729.15|719.05|727.4|717.3|351
1675857900000|2023-02-08 12:05:00|728.73|718.63|728.28|718.18|728.95|718.85|727.59|717.49|374
1675858200000|2023-02-08 12:10:00|728.3|718.2|728.37|718.27|728.58|718.48|727.6|717.5|358
1675858500000|2023-02-08 12:15:00|728.36|718.26|727.23|717.13|728.75|718.65|726.85|716.75|388
1675858800000|2023-02-08 12:20:00|727.25|717.15|726.81|716.71|727.25|717.15|725.87|715.77|378
1675859100000|2023-02-08 12:25:00|726.79|716.69|727.41|717.31|727.66|717.56|726.55|716.45|396
1675859400000|2023-02-08 12:30:00|727.39|717.29|728.2|718.1|728.84|718.74|727.08|716.98|396
1675859700000|2023-02-08 12:35:00|728.14|718.04|729.47|719.37|729.76|719.66|728|717.9|418
1675860000000|2023-02-08 12:40:00|729.46|719.36|728.71|718.61|729.93|719.83|728.69|718.59|371
1675860300000|2023-02-08 12:45:00|728.7|718.6|729.98|719.88|730.36|720.26|728.66|718.56|435
1675860600000|2023-02-08 12:50:00|729.93|719.83|726.67|716.57|730.01|719.91|725.66|715.56|573
1675860900000|2023-02-08 12:55:00|726.75|716.65|726.38|716.28|726.84|716.74|724.73|714.63|489
1675861200000|2023-02-08 13:00:00|726.37|716.27|723.58|713.48|726.5|716.4|723.56|713.46|442
1675861500000|2023-02-08 13:05:00|723.59|713.49|725.94|715.84|725.99|715.89|723.24|713.14|470
1675861800000|2023-02-08 13:10:00|725.95|715.85|727.92|717.82|728.22|718.12|725.9|715.8|501
1675862100000|2023-02-08 13:15:00|727.91|717.81|727.64|717.54|728.12|718.02|725.07|714.97|478
1675862400000|2023-02-08 13:20:00|727.63|717.53|724.94|714.84|727.63|717.53|724.94|714.84|509
1675862700000|2023-02-08 13:25:00|724.95|714.85|723.27|713.17|725.75|715.65|723.2|713.1|515
1675863000000|2023-02-08 13:30:00|723.3|713.2|725.15|715.05|725.88|715.78|722.47|712.37|552
1675863300000|2023-02-08 13:35:00|725.11|715.01|727.97|717.87|728.02|717.92|724.66|714.56|494
1675863600000|2023-02-08 13:40:00|727.98|717.88|727.99|717.89|728|717.9|726.33|716.23|504
1675863900000|2023-02-08 13:45:00|728|717.9|728.17|718.07|728.66|718.56|726.77|716.67|555
1675864200000|2023-02-08 13:50:00|728.14|718.04|728.15|718.05|729.25|719.15|727.41|717.31|566
1675864500000|2023-02-08 13:55:00|728.11|718.01|729.4|719.3|729.49|719.39|727.71|717.61|489
1675864800000|2023-02-08 14:00:00|729.41|719.31|726.87|716.77|729.82|719.72|726.64|716.54|539
1675865100000|2023-02-08 14:05:00|726.86|716.76|726.7|716.6|727.04|716.94|725.85|715.75|470
1675865400000|2023-02-08 14:10:00|726.71|716.61|728.68|718.58|729.12|719.02|726.63|716.53|475
1675865700000|2023-02-08 14:15:00|728.66|718.56|729.59|719.49|729.67|719.57|726.63|716.53|519
1675866000000|2023-02-08 14:20:00|729.6|719.5|733.44|723.34|733.44|723.34|729.46|719.36|497
1675866300000|2023-02-08 14:25:00|733.41|723.31|729.61|719.51|734.81|724.71|729.5|719.4|605
1675866600000|2023-02-08 14:30:00|729.63|719.53|727.87|717.77|730.49|720.39|725.81|715.71|753
1675866900000|2023-02-08 14:35:00|727.86|717.76|727.51|717.41|728.07|717.97|726.06|715.96|707
1675867200000|2023-02-08 14:40:00|727.52|717.42|732.05|721.95|733.15|723.05|727.48|717.38|634
1675867500000|2023-02-08 14:45:00|731.96|721.86|731.33|721.23|732.73|722.63|729.79|719.69|689
1675867800000|2023-02-08 14:50:00|731.35|721.25|725.23|715.13|731.35|721.25|724.46|714.36|749
1675868100000|2023-02-08 14:55:00|725.19|715.09|726.03|715.93|726.41|716.31|723.82|713.72|694
1675868400000|2023-02-08 15:00:00|726.07|715.97|724.44|714.34|726.07|715.97|721.97|711.87|683
1675868700000|2023-02-08 15:05:00|724.4|714.3|721.52|711.42|724.78|714.68|719.87|709.77|674
1675869000000|2023-02-08 15:10:00|721.56|711.46|716.38|706.28|721.87|711.77|716.07|705.97|730
1675869300000|2023-02-08 15:15:00|716.37|706.27|720.81|710.71|721.13|711.03|715.69|705.59|669
1675869600000|2023-02-08 15:20:00|720.82|710.72|720.35|710.25|720.96|710.86|718.27|708.17|643
1675869900000|2023-02-08 15:25:00|720.33|710.23|719.5|709.4|720.48|710.38|718.19|708.09|653
1675870200000|2023-02-08 15:30:00|719.48|709.38|717.06|706.96|719.48|709.38|715.13|705.03|707
1675870500000|2023-02-08 15:35:00|716.93|706.83|717.77|707.67|717.97|707.87|713.78|703.68|652
1675870800000|2023-02-08 15:40:00|717.79|707.69|717.95|707.85|718.19|708.09|715.26|705.16|596
1675871100000|2023-02-08 15:45:00|717.92|707.82|717.4|707.3|718.19|708.09|715.14|705.04|602
1675871400000|2023-02-08 15:50:00|717.39|707.29|714.77|704.67|717.4|707.3|714.46|704.36|617
1675871700000|2023-02-08 15:55:00|714.74|704.64|714.02|703.92|714.76|704.66|713.67|703.57|564
1675872000000|2023-02-08 16:00:00|714|703.9|713.85|703.75|715.51|705.41|713.08|702.98|666
1675872300000|2023-02-08 16:05:00|713.86|703.76|711.78|701.68|713.91|703.81|711.02|700.92|681
1675872600000|2023-02-08 16:10:00|711.72|701.62|708.73|698.63|711.72|701.62|708.67|698.57|699
1675872900000|2023-02-08 16:15:00|708.95|698.85|706.72|696.62|708.99|698.89|706.23|696.13|727
1675873200000|2023-02-08 16:20:00|706.71|696.61|703.88|693.78|707.63|697.53|703.71|693.61|733
1675873500000|2023-02-08 16:25:00|703.66|693.56|706.72|696.62|707.17|697.07|700.97|690.87|738
1675873800000|2023-02-08 16:30:00|706.74|696.64|704.3|694.2|707.34|697.24|702.95|692.85|654
1675874100000|2023-02-08 16:35:00|704.29|694.19|709.47|699.37|709.61|699.51|703.12|693.02|645
1675874400000|2023-02-08 16:40:00|709.54|699.44|710.79|700.69|711.63|701.53|708.77|698.67|668
1675874700000|2023-02-08 16:45:00|710.81|700.71|712.36|702.26|712.5|702.4|709.95|699.85|644
1675875000000|2023-02-08 16:50:00|712.37|702.27|713.95|703.85|714.13|704.03|711.92|701.82|643
1675875300000|2023-02-08 16:55:00|713.86|703.76|717.04|706.94|717.05|706.95|713.05|702.95|598
1675875600000|2023-02-08 17:00:00|717.05|706.95|714.76|704.66|717.17|707.07|714.71|704.61|618
1675875900000|2023-02-08 17:05:00|714.74|704.64|716.07|705.97|716.31|706.21|714.23|704.13|621
1675876200000|2023-02-08 17:10:00|716.08|705.98|715.61|705.51|716.82|706.72|715.42|705.32|594
1675876500000|2023-02-08 17:15:00|715.6|705.5|717.16|707.06|717.3|707.2|715.15|705.05|544
1675876800000|2023-02-08 17:20:00|717.15|707.05|718.87|708.77|719.75|709.65|717.02|706.92|511
1675877100000|2023-02-08 17:25:00|718.89|708.79|721.7|711.6|721.94|711.84|718.73|708.63|568
1675877400000|2023-02-08 17:30:00|721.68|711.58|719.86|709.76|721.79|711.69|719.82|709.72|581
1675877700000|2023-02-08 17:35:00|719.83|709.73|717.04|706.94|720.2|710.1|717.01|706.91|618
1675878000000|2023-02-08 17:40:00|717.13|707.03|718.44|708.34|718.64|708.54|716.62|706.52|556
1675878300000|2023-02-08 17:45:00|718.47|708.37|717.56|707.46|719.82|709.72|717.1|707|605
1675878600000|2023-02-08 17:50:00|717.57|707.47|718.6|708.5|719.91|709.81|717.48|707.38|555
1675878900000|2023-02-08 17:55:00|718.58|708.48|721.38|711.28|721.53|711.43|718.48|708.38|557
1675879200000|2023-02-08 18:00:00|721.39|711.29|720.51|710.41|722.29|712.19|720.35|710.25|583
1675879500000|2023-02-08 18:05:00|720.6|710.5|720.51|710.41|722.28|712.18|719.58|709.48|601
1675879800000|2023-02-08 18:10:00|720.5|710.4|719.54|709.44|720.65|710.55|718.97|708.87|565
1675880100000|2023-02-08 18:15:00|719.52|709.42|718.72|708.62|719.76|709.66|717.91|707.81|538
1675880400000|2023-02-08 18:20:00|718.76|708.66|718.45|708.35|718.98|708.88|718.09|707.99|476
1675880700000|2023-02-08 18:25:00|718.43|708.33|717.44|707.34|718.74|708.64|716.99|706.89|493
1675881000000|2023-02-08 18:30:00|717.35|707.25|715.12|705.02|717.36|707.26|714.87|704.77|533
1675881300000|2023-02-08 18:35:00|715.04|704.94|714.88|704.78|716.52|706.42|714.43|704.33|526
1675881600000|2023-02-08 18:40:00|714.86|704.76|715.01|704.91|715.78|705.68|714.46|704.36|575
1675881900000|2023-02-08 18:45:00|714.98|704.88|713.77|703.67|715.67|705.57|713.64|703.54|598
1675882200000|2023-02-08 18:50:00|713.79|703.69|711.47|701.37|713.83|703.73|711.32|701.22|571
1675882500000|2023-02-08 18:55:00|711.46|701.36|713.86|703.76|714.09|703.99|711.2|701.1|553
1675882800000|2023-02-08 19:00:00|713.91|703.81|715.98|705.88|716.04|705.94|712.58|702.48|640
1675883100000|2023-02-08 19:05:00|716|705.9|716.27|706.17|716.32|706.22|714.51|704.41|608
1675883400000|2023-02-08 19:10:00|716.26|706.16|716.39|706.29|717.38|707.28|715.93|705.83|511
1675883700000|2023-02-08 19:15:00|716.36|706.26|717.67|707.57|718|707.9|716.32|706.22|542
1675884000000|2023-02-08 19:20:00|717.68|707.58|716.16|706.06|717.68|707.58|715.67|705.57|523
1675884300000|2023-02-08 19:25:00|716.06|705.96|715.65|705.55|717.35|707.25|715.65|705.55|543
1675884600000|2023-02-08 19:30:00|715.62|705.52|713.06|702.96|715.63|705.53|712.97|702.87|570
1675884900000|2023-02-08 19:35:00|713.11|703.01|714.15|704.05|714.61|704.51|712.89|702.79|558
1675885200000|2023-02-08 19:40:00|714.17|704.07|712.86|702.76|714.18|704.08|711.92|701.82|465
1675885500000|2023-02-08 19:45:00|712.87|702.77|711.99|701.89|713.32|703.22|711.96|701.86|443
1675885800000|2023-02-08 19:50:00|711.96|701.86|711.91|701.81|712.49|702.39|711.67|701.57|479
1675886100000|2023-02-08 19:55:00|711.96|701.86|713.39|703.29|713.69|703.59|711.68|701.58|422
1675886400000|2023-02-08 20:00:00|713.4|703.3|709.75|699.65|713.47|703.37|709.69|699.59|557
1675886700000|2023-02-08 20:05:00|709.76|699.66|708.31|698.21|709.86|699.76|707.37|697.27|648
1675887000000|2023-02-08 20:10:00|708.32|698.22|707.01|696.91|708.84|698.74|706.99|696.89|633
1675887300000|2023-02-08 20:15:00|707.15|697.05|706.45|696.35|708.83|698.73|706.39|696.29|560
1675887600000|2023-02-08 20:20:00|706.48|696.38|708.41|698.31|708.42|698.32|706.48|696.38|622
1675887900000|2023-02-08 20:25:00|708.42|698.32|709.35|699.25|709.45|699.35|708.17|698.07|495
1675888200000|2023-02-08 20:30:00|709.34|699.24|708.91|698.81|709.84|699.74|708.25|698.15|516
1675888500000|2023-02-08 20:35:00|708.93|698.83|709.58|699.48|709.87|699.77|708.06|697.96|461
1675888800000|2023-02-08 20:40:00|709.56|699.46|710.65|700.55|710.99|700.89|708.77|698.67|532
1675889100000|2023-02-08 20:45:00|710.79|700.69|709.13|699.03|710.79|700.69|708.95|698.85|507
1675889400000|2023-02-08 20:50:00|709.12|699.02|709.84|699.74|711.39|701.29|709.12|699.02|620
1675889700000|2023-02-08 20:55:00|709.83|699.73|706.8|696.7|709.97|699.87|706.39|696.29|622
1675890000000|2023-02-08 21:00:00|706.77|696.67|708.63|698.53|708.92|698.82|705.92|695.82|529
1675890300000|2023-02-08 21:05:00|708.65|698.55|708.99|698.89|709.48|699.38|708.23|698.13|390
1675890600000|2023-02-08 21:10:00|708.98|698.88|710.94|700.84|711.02|700.92|708.88|698.78|326
1675890900000|2023-02-08 21:15:00|710.93|700.83|711.79|701.69|711.88|701.78|710.41|700.31|354
1675891200000|2023-02-08 21:20:00|711.76|701.66|712.08|701.98|712.08|701.98|711.29|701.19|258
1675891500000|2023-02-08 21:25:00|712.09|701.99|712.57|702.47|712.71|702.61|711.75|701.65|285
1675891800000|2023-02-08 21:30:00|712.6|702.5|713.54|703.44|713.68|703.58|712.47|702.37|385
1675892100000|2023-02-08 21:35:00|713.52|703.42|714.09|703.99|714.44|704.34|713.18|703.08|385
1675892400000|2023-02-08 21:40:00|714|703.9|715.36|705.26|715.37|705.27|713.92|703.82|343
1675892700000|2023-02-08 21:45:00|715.33|705.23|714.64|704.54|715.98|705.88|714.64|704.54|378
1675893000000|2023-02-08 21:50:00|714.65|704.55|715.55|705.45|715.78|705.68|714.62|704.52|263
1675893300000|2023-02-08 21:55:00|715.56|705.46|715.13|705.03|715.78|705.68|715.06|704.96|238
1675893600000|2023-02-08 22:00:00|715.09|704.99|715.47|705.37|716|705.9|714.93|704.83|200
1675893900000|2023-02-08 22:05:00|715.53|705.43|714.69|704.59|715.55|705.45|714.65|704.55|200
1675894200000|2023-02-08 22:10:00|714.68|704.58|715.18|705.08|715.3|705.2|714.2|704.1|184
1675894500000|2023-02-08 22:15:00|715.19|705.09|715.51|705.41|715.62|705.52|715.13|705.03|124
1675894800000|2023-02-08 22:20:00|715.5|705.4|715.43|705.33|715.71|705.61|715.24|705.14|133
1675895100000|2023-02-08 22:25:00|715.47|705.37|716.14|706.04|716.19|706.09|715.44|705.34|209
1675895400000|2023-02-08 22:30:00|716.1|706|716.46|706.36|716.46|706.36|715.94|705.84|176
1675895700000|2023-02-08 22:35:00|716.45|706.35|716.55|706.45|716.75|706.65|716.28|706.18|209
1675896000000|2023-02-08 22:40:00|716.53|706.43|716.12|706.02|716.59|706.49|716.01|705.91|187
1675896300000|2023-02-08 22:45:00|716.09|705.99|715.99|705.89|716.09|705.99|715.61|705.51|135
1675896600000|2023-02-08 22:50:00|716|705.9|715.02|704.92|716.17|706.07|715.02|704.92|151
1675896900000|2023-02-08 22:55:00|715.07|704.97|714.96|704.86|715.54|705.44|714.27|704.17|239
1675897200000|2023-02-08 23:00:00|714.98|704.88|716.32|706.22|716.38|706.28|714.98|704.88|444
1675897500000|2023-02-08 23:05:00|716.31|706.21|715.12|705.02|716.7|706.6|714.95|704.85|478
1675897800000|2023-02-08 23:10:00|715.14|705.04|713.97|703.87|716.04|705.94|713.66|703.56|543
1675898100000|2023-02-08 23:15:00|713.96|703.86|712.13|702.03|714.25|704.15|711.97|701.87|483
1675898400000|2023-02-08 23:20:00|712.17|702.07|716.65|706.55|716.71|706.61|712.14|702.04|467
1675898700000|2023-02-08 23:25:00|716.66|706.56|716.53|706.43|717.12|707.02|716.05|705.95|318
1675899000000|2023-02-08 23:30:00|716.52|706.42|717.62|707.52|717.89|707.79|716.52|706.42|287
1675899300000|2023-02-08 23:35:00|717.63|707.53|718.29|708.19|718.34|708.24|717.46|707.36|317
1675899600000|2023-02-08 23:40:00|718.34|708.24|718.82|708.72|719.24|709.14|718.34|708.24|298
1675899900000|2023-02-08 23:45:00|718.89|708.79|718.25|708.15|718.91|708.81|717.43|707.33|328
1675900200000|2023-02-08 23:50:00|718.18|708.08|718.36|708.26|718.53|708.43|717.75|707.65|268
1675900500000|2023-02-08 23:55:00|718.4|708.3|718.58|708.48|718.61|708.51|717.19|707.09|400
1675900800000|2023-02-09 00:00:00|718.59|708.49|719.69|709.59|719.71|709.61|718.26|708.16|311
1675901100000|2023-02-09 00:05:00|719.7|709.6|719.89|709.79|720.02|709.92|718.45|708.35|425
1675901400000|2023-02-09 00:10:00|719.86|709.76|717.91|707.81|720.29|710.19|717.78|707.68|463
1675901700000|2023-02-09 00:15:00|717.9|707.8|716.29|706.19|718.63|708.53|715.96|705.86|427
1675902000000|2023-02-09 00:20:00|716.28|706.18|716.17|706.07|716.64|706.54|715.83|705.73|367
1675902300000|2023-02-09 00:25:00|716.22|706.12|721.01|710.91|721.28|711.18|716.07|705.97|408
1675902600000|2023-02-09 00:30:00|720.86|710.76|721.24|711.14|721.65|711.55|720.59|710.49|343
1675902900000|2023-02-09 00:35:00|721.23|711.13|720.86|710.76|721.57|711.47|719.21|709.11|478
1675903200000|2023-02-09 00:40:00|720.88|710.78|720.03|709.93|721.6|711.5|719.85|709.75|392
1675903500000|2023-02-09 00:45:00|720.02|709.92|720.97|710.87|721.08|710.98|719.67|709.57|395
1675903800000|2023-02-09 00:50:00|720.95|710.85|721.98|711.88|722.09|711.99|720.8|710.7|347
1675904100000|2023-02-09 00:55:00|721.99|711.89|725.5|715.4|725.97|715.87|721.99|711.89|498
1675904400000|2023-02-09 01:00:00|725.45|715.35|725.99|715.89|726.61|716.51|724.75|714.65|470
1675904700000|2023-02-09 01:05:00|725.98|715.88|723.35|713.25|726.13|716.03|722.79|712.69|474
1675905000000|2023-02-09 01:10:00|723.42|713.32|724.27|714.17|724.43|714.33|722.9|712.8|450
1675905300000|2023-02-09 01:15:00|724.35|714.25|725.98|715.88|726.09|715.99|723.61|713.51|462
1675905600000|2023-02-09 01:20:00|725.91|715.81|729.85|719.75|730.14|720.04|725.91|715.81|520
1675905900000|2023-02-09 01:25:00|729.81|719.71|726.08|715.98|729.94|719.84|726.05|715.95|496
1675906200000|2023-02-09 01:30:00|726.06|715.96|727.68|717.58|728.98|718.88|725.94|715.84|468
1675906500000|2023-02-09 01:35:00|727.7|717.6|729.47|719.37|729.51|719.41|727.38|717.28|431
1675906800000|2023-02-09 01:40:00|729.44|719.34|732.04|721.94|732.12|722.02|729.44|719.34|369
1675907100000|2023-02-09 01:45:00|732.06|721.96|730.77|720.67|732.13|722.03|730.33|720.23|429
1675907400000|2023-02-09 01:50:00|730.78|720.68|728.11|718.01|731.26|721.16|727.58|717.48|438
1675907700000|2023-02-09 01:55:00|727.97|717.87|725.36|715.26|727.97|717.87|724.8|714.7|489
1675908000000|2023-02-09 02:00:00|725.37|715.27|724.4|714.3|726.16|716.06|723.93|713.83|487
1675908300000|2023-02-09 02:05:00|724.41|714.31|723.58|713.48|725.06|714.96|723.57|713.47|449
1675908600000|2023-02-09 02:10:00|723.59|713.49|720.26|710.16|723.61|713.51|720.26|710.16|518
1675908900000|2023-02-09 02:15:00|720.25|710.15|725.43|715.33|725.45|715.35|720.14|710.04|462
1675909200000|2023-02-09 02:20:00|725.39|715.29|724.16|714.06|726.02|715.92|723.21|713.11|457
1675909500000|2023-02-09 02:25:00|724.17|714.07|724.01|713.91|724.55|714.45|723.58|713.48|391
1675909800000|2023-02-09 02:30:00|724.06|713.96|726.03|715.93|726.25|716.15|723.18|713.08|322
1675910100000|2023-02-09 02:35:00|726.04|715.94|725.87|715.77|727.93|717.83|725.87|715.77|394
1675910400000|2023-02-09 02:40:00|725.85|715.75|721.11|711.01|726.15|716.05|719.51|709.41|556
1675910700000|2023-02-09 02:45:00|721.06|710.96|722.3|712.2|722.31|712.21|720.22|710.12|519
1675911000000|2023-02-09 02:50:00|722.29|712.19|717.81|707.71|722.29|712.19|717.67|707.57|610
1675911300000|2023-02-09 02:55:00|718.06|707.96|710.78|700.68|718.06|707.96|710.72|700.62|694
1675911600000|2023-02-09 03:00:00|711.06|700.96|702.99|692.89|711.39|701.29|702.98|692.88|767
1675911900000|2023-02-09 03:05:00|702.95|692.85|696.47|686.37|702.95|692.85|691.73|681.63|814
1675912200000|2023-02-09 03:10:00|696.49|686.39|699.8|689.7|702.25|692.15|695.3|685.2|767
1675912500000|2023-02-09 03:15:00|699.63|689.53|702.01|691.91|702.22|692.12|698.24|688.14|703
1675912800000|2023-02-09 03:20:00|702|691.9|701.53|691.43|703.24|693.14|699.94|689.84|652
1675913100000|2023-02-09 03:25:00|701.51|691.41|696.99|686.89|701.76|691.66|695.33|685.23|634
1675913400000|2023-02-09 03:30:00|697.31|687.21|696.02|685.92|700.06|689.96|695.71|685.61|639
1675913700000|2023-02-09 03:35:00|695.95|685.85|695.5|685.4|696.17|686.07|693.14|683.04|714
1675914000000|2023-02-09 03:40:00|695.49|685.39|702.26|692.16|702.83|692.73|695.36|685.26|657
1675914300000|2023-02-09 03:45:00|702.33|692.23|701.09|690.99|702.72|692.62|698.55|688.45|665
1675914600000|2023-02-09 03:50:00|701.12|691.02|699.31|689.21|701.37|691.27|698.63|688.53|563
1675914900000|2023-02-09 03:55:00|699.37|689.27|699.26|689.16|700.08|689.98|698.04|687.94|548
1675915200000|2023-02-09 04:00:00|699.27|689.17|694.2|684.1|699.27|689.17|693.39|683.29|655
1675915500000|2023-02-09 04:05:00|694.19|684.09|697.79|687.69|697.82|687.72|692.28|682.18|656
1675915800000|2023-02-09 04:10:00|697.76|687.66|700.22|690.12|700.49|690.39|697.42|687.32|604
1675916100000|2023-02-09 04:15:00|700.23|690.13|701.71|691.61|701.71|691.61|699.84|689.74|653
1675916400000|2023-02-09 04:20:00|701.72|691.62|699.87|689.77|701.77|691.67|699.3|689.2|539
1675916700000|2023-02-09 04:25:00|699.85|689.75|698.79|688.69|699.85|689.75|698.34|688.24|485
1675917000000|2023-02-09 04:30:00|698.78|688.68|700.48|690.38|700.81|690.71|698.65|688.55|455
1675917300000|2023-02-09 04:35:00|700.54|690.44|700.83|690.73|700.94|690.84|700.27|690.17|416
1675917600000|2023-02-09 04:40:00|700.82|690.72|702.53|692.43|702.64|692.54|700.51|690.41|447
1675917900000|2023-02-09 04:45:00|702.54|692.44|701.61|691.51|702.96|692.86|701.27|691.17|454
1675918200000|2023-02-09 04:50:00|701.62|691.52|701.07|690.97|702.26|692.16|701.06|690.96|363
1675918500000|2023-02-09 04:55:00|701.1|691|702.32|692.22|702.37|692.27|700.79|690.69|413
1675918800000|2023-02-09 05:00:00|702.33|692.23|703.53|693.43|703.55|693.45|701.97|691.87|208
1675919100000|2023-02-09 05:05:00|703.58|693.48|702.08|691.98|703.65|693.55|701.65|691.55|340
1675919400000|2023-02-09 05:10:00|702.1|692|702.77|692.67|703|692.9|701.99|691.89|247
1675919700000|2023-02-09 05:15:00|702.76|692.66|701.3|691.2|703.03|692.93|701.14|691.04|391
1675920000000|2023-02-09 05:20:00|701.28|691.18|701.87|691.77|702.16|692.06|700.91|690.81|300
1675920300000|2023-02-09 05:25:00|701.86|691.76|702.48|692.38|702.57|692.47|701.76|691.66|319
1675920600000|2023-02-09 05:30:00|702.47|692.37|703.41|693.31|703.43|693.33|701.1|691|349
1675920900000|2023-02-09 05:35:00|703.4|693.3|704.8|694.7|705.01|694.91|703.2|693.1|408
1675921200000|2023-02-09 05:40:00|704.81|694.71|705.55|695.45|706|695.9|704.59|694.49|389
1675921500000|2023-02-09 05:45:00|705.56|695.46|706.09|695.99|707.47|697.37|704.1|694|552
1675921800000|2023-02-09 05:50:00|706.11|696.01|704.26|694.16|706.12|696.02|704.11|694.01|424
1675922100000|2023-02-09 05:55:00|704.25|694.15|703.66|693.56|704.45|694.35|703.55|693.45|383
1675922400000|2023-02-09 06:00:00|703.68|693.58|702.07|691.97|704.17|694.07|701.91|691.81|447
1675922700000|2023-02-09 06:05:00|702.09|691.99|705.6|695.5|706.48|696.38|701.94|691.84|540
1675923000000|2023-02-09 06:10:00|705.61|695.51|709.2|699.1|709.4|699.3|704.96|694.86|500
1675923300000|2023-02-09 06:15:00|709.22|699.12|710.99|700.89|711.05|700.95|708.52|698.42|430
1675923600000|2023-02-09 06:20:00|710.94|700.84|710.82|700.72|711.35|701.25|710.04|699.94|363
1675923900000|2023-02-09 06:25:00|710.81|700.71|710.43|700.33|710.9|700.8|710.15|700.05|308
1675924200000|2023-02-09 06:30:00|710.42|700.32|711.07|700.97|711.3|701.2|709.95|699.85|384
1675924500000|2023-02-09 06:35:00|711.18|701.08|712.12|702.02|712.25|702.15|710.31|700.21|379
1675924800000|2023-02-09 06:40:00|712.13|702.03|712.32|702.22|712.77|702.67|711.88|701.78|303
1675925100000|2023-02-09 06:45:00|712.31|702.21|714.78|704.68|715.17|705.07|712.29|702.19|437
1675925400000|2023-02-09 06:50:00|714.81|704.71|715.19|705.09|715.74|705.64|713.88|703.78|614
1675925700000|2023-02-09 06:55:00|715.18|705.08|715.63|705.53|715.86|705.76|714.28|704.18|480
1675926000000|2023-02-09 07:00:00|715.61|705.51|715.89|705.79|717.02|706.92|715.3|705.2|523
1675926300000|2023-02-09 07:05:00|715.88|705.78|716.83|706.73|717.05|706.95|715.7|705.6|417
1675926600000|2023-02-09 07:10:00|716.84|706.74|716.93|706.83|717.11|707.01|716.3|706.2|329
1675926900000|2023-02-09 07:15:00|716.95|706.85|719.48|709.38|719.59|709.49|716.9|706.8|360
1675927200000|2023-02-09 07:20:00|719.51|709.41|724.26|714.16|725.06|714.96|719.48|709.38|454
1675927500000|2023-02-09 07:25:00|724.25|714.15|729.35|719.25|730.23|720.13|724.25|714.15|623
1675927800000|2023-02-09 07:30:00|729.14|719.04|736.15|726.05|736.38|726.28|729.14|719.04|659
1675928100000|2023-02-09 07:35:00|736.14|726.04|732.59|722.49|738.82|728.72|732.03|721.93|702
1675928400000|2023-02-09 07:40:00|732.61|722.51|746.46|736.36|749.5|739.4|732.51|722.41|760
1675928700000|2023-02-09 07:45:00|746.28|736.18|746.78|736.68|751.23|741.13|745.28|735.18|784
1675929000000|2023-02-09 07:50:00|746.71|736.61|743.48|733.38|746.71|736.61|739.62|729.52|737
1675929300000|2023-02-09 07:55:00|743.49|733.39|749.42|739.32|750.12|740.02|743.4|733.3|740
1675929600000|2023-02-09 08:00:00|749.41|739.31|746.88|736.78|753.18|743.08|746.23|736.13|786
1675929900000|2023-02-09 08:05:00|746.87|736.77|755.35|745.25|757.56|747.46|746.42|736.32|775
1675930200000|2023-02-09 08:10:00|755.38|745.28|763.65|753.55|763.71|753.61|753.45|743.35|786
1675930500000|2023-02-09 08:15:00|763.66|753.56|755.34|745.24|763.89|753.79|755.34|745.24|776
1675930800000|2023-02-09 08:20:00|755.25|745.15|757.86|747.76|758.36|748.26|752.64|742.54|769
1675931100000|2023-02-09 08:25:00|757.9|747.8|765.24|755.14|765.88|755.78|756.54|746.44|760
1675931400000|2023-02-09 08:30:00|765.25|755.15|767.21|757.11|770.65|760.55|763.82|753.72|794
1675931700000|2023-02-09 08:35:00|767.23|757.13|780.33|770.23|780.87|770.77|765.05|754.95|792
1675932000000|2023-02-09 08:40:00|780.93|770.83|778.54|768.44|783.43|773.33|778.47|768.37|800
1675932300000|2023-02-09 08:45:00|778.44|768.34|777.8|767.7|785.85|775.75|776.87|766.77|774
1675932600000|2023-02-09 08:50:00|777.79|767.69|783.64|773.54|785.31|775.21|776.83|766.73|761
1675932900000|2023-02-09 08:55:00|783.65|773.55|776.71|766.61|783.65|773.55|775.84|765.74|773
1675933200000|2023-02-09 09:00:00|776.74|766.64|772.26|762.16|778.63|768.53|771.97|761.87|738
1675933500000|2023-02-09 09:05:00|772.44|762.34|772.15|762.05|776.33|766.23|770.89|760.79|729
1675933800000|2023-02-09 09:10:00|772.2|762.1|774.08|763.98|776.29|766.19|770.26|760.16|708
1675934100000|2023-02-09 09:15:00|774.12|764.02|776.68|766.58|780.42|770.32|773.97|763.87|752
1675934400000|2023-02-09 09:20:00|776.67|766.57|772.11|762.01|778.76|768.66|771.17|761.07|744
1675934700000|2023-02-09 09:25:00|772.05|761.95|764.56|754.46|775.53|765.43|763.38|753.28|770
1675935000000|2023-02-09 09:30:00|764.65|754.55|762.4|752.3|767.14|757.04|761.01|750.91|745
1675935300000|2023-02-09 09:35:00|762.41|752.31|762.74|752.64|766.4|756.3|761.96|751.86|695
1675935600000|2023-02-09 09:40:00|762.67|752.57|764.7|754.6|766.03|755.93|761.59|751.49|667
1675935900000|2023-02-09 09:45:00|764.66|754.56|767.85|757.75|770.22|760.12|763.99|753.89|689
1675936200000|2023-02-09 09:50:00|767.86|757.76|766.42|756.32|769.8|759.7|765.48|755.38|686
1675936500000|2023-02-09 09:55:00|766.43|756.33|770.83|760.73|771.05|760.95|766.06|755.96|584
1675936800000|2023-02-09 10:00:00|770.81|760.71|768.84|758.74|771.94|761.84|768.02|757.92|643
1675937100000|2023-02-09 10:05:00|768.69|758.59|766.92|756.82|770.29|760.19|766.81|756.71|618
1675937400000|2023-02-09 10:10:00|766.93|756.83|765.73|755.63|768.12|758.02|765.45|755.35|589
1675937700000|2023-02-09 10:15:00|765.72|755.62|766.56|756.46|767.99|757.89|765.47|755.37|545
1675938000000|2023-02-09 10:20:00|766.58|756.48|767.32|757.22|768.31|758.21|766.58|756.48|548
1675938300000|2023-02-09 10:25:00|767.14|757.04|764.3|754.2|767.34|757.24|763.59|753.49|615
1675938600000|2023-02-09 10:30:00|764.27|754.17|764.76|754.66|766.43|756.33|764.23|754.13|523
1675938900000|2023-02-09 10:35:00|764.78|754.68|764.8|754.7|765.56|755.46|761.08|750.98|689
1675939200000|2023-02-09 10:40:00|764.82|754.72|762.01|751.91|765.19|755.09|761.37|751.27|665
1675939500000|2023-02-09 10:45:00|762|751.9|760.11|750.01|763.17|753.07|758.96|748.86|586
1675939800000|2023-02-09 10:50:00|760.13|750.03|763.42|753.32|763.87|753.77|759.98|749.88|587
1675940100000|2023-02-09 10:55:00|763.49|753.39|761.64|751.54|763.92|753.82|761.36|751.26|485
1675940400000|2023-02-09 11:00:00|761.65|751.55|761.16|751.06|763.36|753.26|761.16|751.06|580
1675940700000|2023-02-09 11:05:00|761.14|751.04|756.9|746.8|761.38|751.28|756.78|746.68|578
1675941000000|2023-02-09 11:10:00|756.88|746.78|757|746.9|759.76|749.66|756.09|745.99|653
1675941300000|2023-02-09 11:15:00|757.01|746.91|756.8|746.7|757.96|747.86|756.09|745.99|608
1675941600000|2023-02-09 11:20:00|756.82|746.72|758.24|748.14|758.8|748.7|755.41|745.31|553
1675941900000|2023-02-09 11:25:00|758.26|748.16|756.13|746.03|758.36|748.26|755.13|745.03|532
1675942200000|2023-02-09 11:30:00|756.1|746|756.11|746.01|757.64|747.54|755.38|745.28|550
1675942500000|2023-02-09 11:35:00|756.13|746.03|760.73|750.63|761.04|750.94|756.11|746.01|642
1675942800000|2023-02-09 11:40:00|760.72|750.62|761.36|751.26|762.68|752.58|759.45|749.35|628
1675943100000|2023-02-09 11:45:00|761.35|751.25|761.24|751.14|762.66|752.56|759.27|749.17|655
1675943400000|2023-02-09 11:50:00|761.26|751.16|758.92|748.82|762.07|751.97|758.87|748.77|645
1675943700000|2023-02-09 11:55:00|758.91|748.81|758.1|748|758.97|748.87|756.65|746.55|623
1675944000000|2023-02-09 12:00:00|758.11|748.01|756.12|746.02|758.16|748.06|755.56|745.46|606
1675944300000|2023-02-09 12:05:00|756.17|746.07|758.68|748.58|759.46|749.36|756.17|746.07|612
1675944600000|2023-02-09 12:10:00|758.94|748.84|755.94|745.84|759.59|749.49|755.91|745.81|546
1675944900000|2023-02-09 12:15:00|755.93|745.83|756.51|746.41|757.33|747.23|755.93|745.83|515
1675945200000|2023-02-09 12:20:00|756.49|746.39|757.79|747.69|759.43|749.33|756.43|746.33|588
1675945500000|2023-02-09 12:25:00|757.8|747.7|755.66|745.56|759.3|749.2|755.34|745.24|584
1675945800000|2023-02-09 12:30:00|755.64|745.54|757.52|747.42|758.86|748.76|755.59|745.49|638
1675946100000|2023-02-09 12:35:00|757.57|747.47|760.21|750.11|761.28|751.18|755.69|745.59|725
1675946400000|2023-02-09 12:40:00|760.22|750.12|765.32|755.22|766.5|756.4|760.13|750.03|761
1675946700000|2023-02-09 12:45:00|765.33|755.23|768.91|758.81|771.69|761.59|764.75|754.65|765
1675947000000|2023-02-09 12:50:00|768.89|758.79|767.69|757.59|769.19|759.09|766.36|756.26|702
1675947300000|2023-02-09 12:55:00|767.57|757.47|768.33|758.23|768.85|758.75|766.28|756.18|679
1675947600000|2023-02-09 13:00:00|768.29|758.19|767.51|757.41|768.93|758.83|765.23|755.13|668
1675947900000|2023-02-09 13:05:00|767.49|757.39|770.19|760.09|770.83|760.73|766.82|756.72|672
1675948200000|2023-02-09 13:10:00|770.21|760.11|769.08|758.98|771.11|761.01|768.63|758.53|635
1675948500000|2023-02-09 13:15:00|769.18|759.08|769.03|758.93|770.28|760.18|768.51|758.41|585
1675948800000|2023-02-09 13:20:00|769.02|758.92|767.96|757.86|769.09|758.99|766.22|756.12|662
1675949100000|2023-02-09 13:25:00|767.93|757.83|768.18|758.08|769.45|759.35|767.51|757.41|649
1675949400000|2023-02-09 13:30:00|768.4|758.3|773.96|763.86|778.91|768.81|768.4|758.3|801
1675949700000|2023-02-09 13:35:00|773.98|763.88|770.43|760.33|774.15|764.05|769.92|759.82|722
1675950000000|2023-02-09 13:40:00|770.44|760.34|767.41|757.31|772.55|762.45|767.37|757.27|694
1675950300000|2023-02-09 13:45:00|767.4|757.3|768.7|758.6|768.96|758.86|766.02|755.92|691
1675950600000|2023-02-09 13:50:00|768.65|758.55|771.63|761.53|772.36|762.26|768.22|758.12|628
1675950900000|2023-02-09 13:55:00|771.64|761.54|770.61|760.51|774.13|764.03|770.5|760.4|651
1675951200000|2023-02-09 14:00:00|770.65|760.55|773.18|763.08|773.99|763.89|770.65|760.55|650
1675951500000|2023-02-09 14:05:00|773.17|763.07|778.42|768.32|778.44|768.34|771.74|761.64|704
1675951800000|2023-02-09 14:10:00|778.4|768.3|778.33|768.23|779.43|769.33|777.62|767.52|685
1675952100000|2023-02-09 14:15:00|778.34|768.24|773.51|763.41|778.49|768.39|773.48|763.38|687
1675952400000|2023-02-09 14:20:00|773.58|763.48|774.43|764.33|777.29|767.19|773.58|763.48|642
1675952700000|2023-02-09 14:25:00|774.46|764.36|778.24|768.14|779.86|769.76|774.46|764.36|650
1675953000000|2023-02-09 14:30:00|778.21|768.11|780.62|770.52|782.36|772.26|775.99|765.89|744
1675953300000|2023-02-09 14:35:00|780.48|770.38|773.82|763.72|782.86|772.76|773.69|763.59|786
1675953600000|2023-02-09 14:40:00|773.75|763.65|770.52|760.42|775.75|765.65|768.05|757.95|770
1675953900000|2023-02-09 14:45:00|770.46|760.36|775.06|764.96|775.17|765.07|770.23|760.13|753
1675954200000|2023-02-09 14:50:00|775.15|765.05|774.58|764.48|779.25|769.15|773.68|763.58|745
1675954500000|2023-02-09 14:55:00|774.57|764.47|776.87|766.77|778.99|768.89|774.32|764.22|757
1675954800000|2023-02-09 15:00:00|776.95|766.85|774.38|764.28|778.29|768.19|774.08|763.98|753
1675955100000|2023-02-09 15:05:00|774.37|764.27|775.38|765.28|777.36|767.26|773.15|763.05|706
1675955400000|2023-02-09 15:10:00|775.26|765.16|774.67|764.57|776.83|766.73|774.25|764.15|639
1675955700000|2023-02-09 15:15:00|774.71|764.61|777.33|767.23|780.09|769.99|774.65|764.55|721
1675956000000|2023-02-09 15:20:00|777.3|767.2|777.9|767.8|779.48|769.38|775.99|765.89|712
1675956300000|2023-02-09 15:25:00|778.05|767.95|770.13|760.03|778.37|768.27|768.87|758.77|774
1675956600000|2023-02-09 15:30:00|770.17|760.07|766.29|756.19|771.96|761.86|764.78|754.68|770
1675956900000|2023-02-09 15:35:00|766.3|756.2|768.56|758.46|771.17|761.07|765.07|754.97|749
1675957200000|2023-02-09 15:40:00|768.44|758.34|766.79|756.69|770.25|760.15|766.49|756.39|760
1675957500000|2023-02-09 15:45:00|766.86|756.76|769.79|759.69|770.45|760.35|766.8|756.7|692
1675957800000|2023-02-09 15:50:00|769.77|759.67|766.81|756.71|770.43|760.33|766.74|756.64|626
1675958100000|2023-02-09 15:55:00|766.82|756.72|765.29|755.19|768.53|758.43|765.16|755.06|657
1675958400000|2023-02-09 16:00:00|765.28|755.18|766.3|756.2|767.14|757.04|762.91|752.81|719
1675958700000|2023-02-09 16:05:00|766.31|756.21|769.25|759.15|769.7|759.6|766.31|756.21|690
1675959000000|2023-02-09 16:10:00|769.27|759.17|769.37|759.27|770.26|760.16|767.87|757.77|628
1675959300000|2023-02-09 16:15:00|769.38|759.28|764.1|754|769.5|759.4|763.92|753.82|653
1675959600000|2023-02-09 16:20:00|764.11|754.01|760.11|750.01|765.53|755.43|760.1|750|738
1675959900000|2023-02-09 16:25:00|760.13|750.03|764.61|754.51|764.68|754.58|757.72|747.62|713
1675960200000|2023-02-09 16:30:00|764.6|754.5|759.99|749.89|765.4|755.3|759.48|749.38|743
1675960500000|2023-02-09 16:35:00|759.98|749.88|763.2|753.1|764|753.9|757.96|747.86|721
1675960800000|2023-02-09 16:40:00|763.27|753.17|770.27|760.17|770.67|760.57|763.1|753|745
1675961100000|2023-02-09 16:45:00|770.35|760.25|769.72|759.62|775.69|765.59|767.95|757.85|776
1675961400000|2023-02-09 16:50:00|769.75|759.65|761.48|751.38|769.75|759.65|761.32|751.22|735
1675961700000|2023-02-09 16:55:00|761.38|751.28|762.57|752.47|764.31|754.21|755.95|745.85|748
1675962000000|2023-02-09 17:00:00|762.69|752.59|768.06|757.96|768.26|758.16|759.02|748.92|748
1675962300000|2023-02-09 17:05:00|768.09|757.99|769.15|759.05|769.97|759.87|766.94|756.84|694
1675962600000|2023-02-09 17:10:00|769.18|759.08|769.23|759.13|770.84|760.74|767.8|757.7|693
1675962900000|2023-02-09 17:15:00|769.17|759.07|768.21|758.11|769.32|759.22|766.18|756.08|695
1675963200000|2023-02-09 17:20:00|768.16|758.06|766.24|756.14|768.48|758.38|765.01|754.91|663
1675963500000|2023-02-09 17:25:00|766.25|756.15|767.96|757.86|769.24|759.14|765.95|755.85|643
1675963800000|2023-02-09 17:30:00|767.97|757.87|760.32|750.22|769.16|759.06|760.32|750.22|713
1675964100000|2023-02-09 17:35:00|760.31|750.21|759.53|749.43|762.22|752.12|757.61|747.51|756
1675964400000|2023-02-09 17:40:00|759.55|749.45|761.9|751.8|764.17|754.07|758.97|748.87|756
1675964700000|2023-02-09 17:45:00|761.7|751.6|756.38|746.28|762.42|752.32|756.35|746.25|735
1675965000000|2023-02-09 17:50:00|756.35|746.25|758.25|748.15|760.24|750.14|756.34|746.24|695
1675965300000|2023-02-09 17:55:00|758.24|748.14|762.56|752.46|762.58|752.48|756.65|746.55|703
1675965600000|2023-02-09 18:00:00|762.54|752.44|756.72|746.62|762.6|752.5|755.21|745.11|736
1675965900000|2023-02-09 18:05:00|756.7|746.6|760.25|750.15|760.85|750.75|755.77|745.67|716
1675966200000|2023-02-09 18:10:00|760.24|750.14|760.87|750.77|761.01|750.91|758.72|748.62|681
1675966500000|2023-02-09 18:15:00|760.92|750.82|760.82|750.72|761.11|751.01|760.11|750.01|658
1675966800000|2023-02-09 18:20:00|760.84|750.74|762.09|751.99|764.33|754.23|760.31|750.21|682
1675967100000|2023-02-09 18:25:00|762.07|751.97|762.15|752.05|764.18|754.08|761.35|751.25|695
1675967400000|2023-02-09 18:30:00|762.1|752|766.56|756.46|766.57|756.47|760.69|750.59|696
1675967700000|2023-02-09 18:35:00|766.54|756.44|766.27|756.17|766.91|756.81|764.76|754.66|665
1675968000000|2023-02-09 18:40:00|766.25|756.15|765.12|755.02|766.44|756.34|762.14|752.04|694
1675968300000|2023-02-09 18:45:00|765.17|755.07|762.94|752.84|765.65|755.55|761.36|751.26|680
1675968600000|2023-02-09 18:50:00|763.03|752.93|765.85|755.75|765.85|755.75|761.49|751.39|643
1675968900000|2023-02-09 18:55:00|765.88|755.78|767.5|757.4|767.86|757.76|764.9|754.8|695
1675969200000|2023-02-09 19:00:00|767.49|757.39|761.45|751.35|768.12|758.02|760.46|750.36|717
1675969500000|2023-02-09 19:05:00|761.42|751.32|756.68|746.58|763.02|752.92|756.33|746.23|693
1675969800000|2023-02-09 19:10:00|756.7|746.6|750.72|740.62|757.26|747.16|747.27|737.17|764
1675970100000|2023-02-09 19:15:00|750.73|740.63|747.03|736.93|752.87|742.77|740.5|730.4|780
1675970400000|2023-02-09 19:20:00|746.92|736.82|738.64|728.54|748.54|738.44|735.46|725.36|794
1675970700000|2023-02-09 19:25:00|738.94|728.84|744.68|734.58|746.48|736.38|734.82|724.72|811
1675971000000|2023-02-09 19:30:00|744.81|734.71|735.49|725.39|745|734.9|730.12|720.02|831
1675971300000|2023-02-09 19:35:00|735.48|725.38|733.32|723.22|741.33|731.23|732.65|722.55|797
1675971600000|2023-02-09 19:40:00|733.27|723.17|733.54|723.44|736.83|726.73|732.57|722.47|788
1675971900000|2023-02-09 19:45:00|733.59|723.49|729.66|719.56|735.57|725.47|728|717.9|791
1675972200000|2023-02-09 19:50:00|729.72|719.62|734.87|724.77|734.87|724.77|728.45|718.35|767
1675972500000|2023-02-09 19:55:00|734.81|724.71|737.67|727.57|738.35|728.25|731.68|721.58|759
1675972800000|2023-02-09 20:00:00|737.62|727.52|731.66|721.56|737.64|727.54|731.42|721.32|767
1675973100000|2023-02-09 20:05:00|731.67|721.57|734.23|724.13|734.62|724.52|729.44|719.34|744
1675973400000|2023-02-09 20:10:00|734.15|724.05|725.96|715.86|734.78|724.68|725.79|715.69|755
1675973700000|2023-02-09 20:15:00|725.94|715.84|725.74|715.64|728.43|718.33|722.08|711.98|779
1675974000000|2023-02-09 20:20:00|725.71|715.61|725.2|715.1|731.06|720.96|723.63|713.53|778
1675974300000|2023-02-09 20:25:00|725.17|715.07|725.33|715.23|726.37|716.27|722.54|712.44|785
1675974600000|2023-02-09 20:30:00|725.3|715.2|725.38|715.28|726.38|716.28|722.23|712.13|754
1675974900000|2023-02-09 20:35:00|725.4|715.3|730.61|720.51|731.02|720.92|725.13|715.03|748
1675975200000|2023-02-09 20:40:00|730.64|720.54|736.96|726.86|737.48|727.38|730.23|720.13|739
1675975500000|2023-02-09 20:45:00|737.04|726.94|737.98|727.88|741.76|731.66|736.54|726.44|766
1675975800000|2023-02-09 20:50:00|737.75|727.65|740.08|729.98|743.47|733.37|737.75|727.65|747
1675976100000|2023-02-09 20:55:00|740.03|729.93|736.06|725.96|740.03|729.93|735.88|725.78|723
1675976400000|2023-02-09 21:00:00|736.05|725.95|732.35|722.25|736.86|726.76|732.27|722.17|717
1675976700000|2023-02-09 21:05:00|732.42|722.32|730.04|719.94|734.39|724.29|729.81|719.71|731
1675977000000|2023-02-09 21:10:00|730.06|719.96|730.9|720.8|731.94|721.84|727.71|717.61|716
1675977300000|2023-02-09 21:15:00|730.85|720.75|729.53|719.43|733.93|723.83|729.48|719.38|702
1675977600000|2023-02-09 21:20:00|729.57|719.47|725.11|715.01|730.34|720.24|724.42|714.32|673
1675977900000|2023-02-09 21:25:00|725.12|715.02|721.31|711.21|728.21|718.11|719.54|709.44|744
1675978200000|2023-02-09 21:30:00|721.17|711.07|712.76|702.66|721.17|711.07|708.66|698.56|812
1675978500000|2023-02-09 21:35:00|712.75|702.65|718.17|708.07|720.86|710.76|711.09|700.99|787
1675978800000|2023-02-09 21:40:00|718.14|708.04|712.6|702.5|718.2|708.1|708.57|698.47|773
1675979100000|2023-02-09 21:45:00|712.55|702.45|709.45|699.35|713.66|703.56|708.9|698.8|779
1675979400000|2023-02-09 21:50:00|709.5|699.4|710.13|700.03|710.13|700.03|705.22|695.12|775
1675979700000|2023-02-09 21:55:00|710.08|699.98|714.42|704.32|714.55|704.45|709.56|699.46|733
1675980000000|2023-02-09 22:00:00|714.43|704.33|709.46|699.36|714.51|704.41|709.36|699.26|676
1675980300000|2023-02-09 22:05:00|709.48|699.38|716.62|706.52|717.13|707.03|708.57|698.47|679
1675980600000|2023-02-09 22:10:00|716.63|706.53|718.22|708.12|719.67|709.57|716.02|705.92|671
1675980900000|2023-02-09 22:15:00|718.16|708.06|715.26|705.16|719.18|709.08|714.8|704.7|697
1675981200000|2023-02-09 22:20:00|715.27|705.17|717.03|706.93|717.52|707.42|714.91|704.81|623
1675981500000|2023-02-09 22:25:00|716.93|706.83|715.24|705.14|717.03|706.93|714.58|704.48|556
1675981800000|2023-02-09 22:30:00|715.25|705.15|712.66|702.56|715.25|705.15|712.33|702.23|562
1675982100000|2023-02-09 22:35:00|712.64|702.54|712.74|702.64|715.12|705.02|712.33|702.23|581
1675982400000|2023-02-09 22:40:00|712.73|702.63|708.81|698.71|712.83|702.73|708.81|698.71|577
1675982700000|2023-02-09 22:45:00|708.8|698.7|710.09|699.99|710.43|700.33|706.71|696.61|607
1675983000000|2023-02-09 22:50:00|710.08|699.98|693.31|683.21|710.27|700.17|691.86|681.76|707
1675983300000|2023-02-09 22:55:00|693.84|683.74|696.78|686.68|697.84|687.74|687.84|677.74|815
1675983600000|2023-02-09 23:00:00|697|686.9|698.54|688.44|698.81|688.71|694.49|684.39|779
1675983900000|2023-02-09 23:05:00|698.58|688.48|703.8|693.7|703.9|693.8|698.58|688.48|735
1675984200000|2023-02-09 23:10:00|703.78|693.68|704.31|694.21|705.48|695.38|701.85|691.75|713
1675984500000|2023-02-09 23:15:00|704.43|694.33|703.26|693.16|704.43|694.33|701.76|691.66|725
1675984800000|2023-02-09 23:20:00|703.28|693.18|705.7|695.6|706.95|696.85|702.87|692.77|662
1675985100000|2023-02-09 23:25:00|705.72|695.62|707.03|696.93|708.14|698.04|705.32|695.22|687
1675985400000|2023-02-09 23:30:00|706.69|696.59|704.87|694.77|706.79|696.69|703.48|693.38|677
1675985700000|2023-02-09 23:35:00|704.91|694.81|702.74|692.64|705.97|695.87|702.65|692.55|646
1675986000000|2023-02-09 23:40:00|702.72|692.62|705.18|695.08|707.45|697.35|702.72|692.62|676
1675986300000|2023-02-09 23:45:00|705.17|695.07|704.84|694.74|705.2|695.1|701.78|691.68|677
1675986600000|2023-02-09 23:50:00|704.8|694.7|701.54|691.44|704.8|694.7|700.91|690.81|641
1675986900000|2023-02-09 23:55:00|701.55|691.45|703.51|693.41|703.61|693.51|700.99|690.89|611
1675987200000|2023-02-10 00:00:00|703.52|693.42|705.46|695.36|705.53|695.43|699.74|689.64|748
1675987500000|2023-02-10 00:05:00|705.45|695.35|706.04|695.94|706.93|696.83|702.98|692.88|692
1675987800000|2023-02-10 00:10:00|706.05|695.95|706.55|696.45|706.69|696.59|703.97|693.87|713
1675988100000|2023-02-10 00:15:00|706.54|696.44|704.95|694.85|707.73|697.63|703.02|692.92|720
1675988400000|2023-02-10 00:20:00|704.92|694.82|703.76|693.66|705.06|694.96|702.27|692.17|654
1675988700000|2023-02-10 00:25:00|703.75|693.65|706.06|695.96|706.4|696.3|702.96|692.86|696
1675989000000|2023-02-10 00:30:00|706.09|695.99|710.85|700.75|711.12|701.02|705.75|695.65|733
1675989300000|2023-02-10 00:35:00|710.75|700.65|714.5|704.4|716.92|706.82|710.57|700.47|726
1675989600000|2023-02-10 00:40:00|714.49|704.39|712.86|702.76|715.25|705.15|710.77|700.67|712
1675989900000|2023-02-10 00:45:00|712.85|702.75|709.49|699.39|713.35|703.25|708.71|698.61|704
1675990200000|2023-02-10 00:50:00|709.47|699.37|706.32|696.22|711.39|701.29|705.29|695.19|646
1675990500000|2023-02-10 00:55:00|706.24|696.14|705.72|695.62|706.63|696.53|702.78|692.68|670
1675990800000|2023-02-10 01:00:00|705.74|695.64|704.74|694.64|705.8|695.7|703.14|693.04|689
1675991100000|2023-02-10 01:05:00|704.75|694.65|708.67|698.57|709.52|699.42|704.74|694.64|677
1675991400000|2023-02-10 01:10:00|708.66|698.56|710.95|700.85|711.37|701.27|708.11|698.01|609
1675991700000|2023-02-10 01:15:00|710.83|700.73|707.66|697.56|710.88|700.78|706.38|696.28|604
1675992000000|2023-02-10 01:20:00|707.64|697.54|706.63|696.53|707.64|697.54|704.7|694.6|576
1675992300000|2023-02-10 01:25:00|706.62|696.52|702.52|692.42|706.63|696.53|702.04|691.94|598
1675992600000|2023-02-10 01:30:00|702.54|692.44|704.99|694.89|705.24|695.14|701.64|691.54|623
1675992900000|2023-02-10 01:35:00|704.89|694.79|706.5|696.4|707.29|697.19|704.89|694.79|645
1675993200000|2023-02-10 01:40:00|706.48|696.38|705.4|695.3|707.32|697.22|704.36|694.26|604
1675993500000|2023-02-10 01:45:00|705.38|695.28|706.37|696.27|706.65|696.55|705.07|694.97|597
1675993800000|2023-02-10 01:50:00|706.36|696.26|704.62|694.52|706.36|696.26|703.35|693.25|547
1675994100000|2023-02-10 01:55:00|704.65|694.55|705.56|695.46|705.63|695.53|702.77|692.67|641
1675994400000|2023-02-10 02:00:00|705.6|695.5|705.01|694.91|706.92|696.82|704.53|694.43|568
1675994700000|2023-02-10 02:05:00|704.84|694.74|702.1|692|705.24|695.14|702.1|692|605
1675995000000|2023-02-10 02:10:00|702.13|692.03|704|693.9|704.1|694|700.94|690.84|505
1675995300000|2023-02-10 02:15:00|704.01|693.91|702.27|692.17|705.12|695.02|701.9|691.8|588
1675995600000|2023-02-10 02:20:00|702.29|692.19|699.28|689.18|702.37|692.27|698.96|688.86|584
1675995900000|2023-02-10 02:25:00|699.29|689.19|697.97|687.87|699.51|689.41|696.81|686.71|580
1675996200000|2023-02-10 02:30:00|698.04|687.94|699.66|689.56|701.03|690.93|697.74|687.64|470
1675996500000|2023-02-10 02:35:00|699.65|689.55|700.94|690.84|701.19|691.09|699|688.9|541
1675996800000|2023-02-10 02:40:00|700.87|690.77|702.37|692.27|702.76|692.66|700.87|690.77|463
1675997100000|2023-02-10 02:45:00|702.38|692.28|703.25|693.15|703.88|693.78|700.37|690.27|517
1675997400000|2023-02-10 02:50:00|703.35|693.25|703.65|693.55|703.66|693.56|701.59|691.49|486
1675997700000|2023-02-10 02:55:00|703.64|693.54|704.69|694.59|705.33|695.23|701.98|691.88|562
1675998000000|2023-02-10 03:00:00|704.68|694.58|700.31|690.21|705.36|695.26|700.14|690.04|575
1675998300000|2023-02-10 03:05:00|700.28|690.18|699.42|689.32|701.49|691.39|699.42|689.32|468
1675998600000|2023-02-10 03:10:00|699.36|689.26|700.09|689.99|700.28|690.18|699.12|689.02|440
1675998900000|2023-02-10 03:15:00|700.07|689.97|700.45|690.35|701.19|691.09|699.87|689.77|382
1675999200000|2023-02-10 03:20:00|700.47|690.37|703.87|693.77|704.04|693.94|700.43|690.33|400
1675999500000|2023-02-10 03:25:00|703.96|693.86|705.23|695.13|705.7|695.6|703.68|693.58|486
1675999800000|2023-02-10 03:30:00|705.22|695.12|704.2|694.1|705.69|695.59|703.75|693.65|470
1676000100000|2023-02-10 03:35:00|704.23|694.13|705.29|695.19|705.75|695.65|704.13|694.03|414
1676000400000|2023-02-10 03:40:00|705.28|695.18|702.5|692.4|705.28|695.18|701.84|691.74|523
1676000700000|2023-02-10 03:45:00|702.49|692.39|700.91|690.81|703|692.9|700.76|690.66|461
1676001000000|2023-02-10 03:50:00|700.93|690.83|702.53|692.43|703|692.9|700.05|689.95|478
1676001300000|2023-02-10 03:55:00|702.51|692.41|700.46|690.36|702.65|692.55|700.12|690.02|381
1676001600000|2023-02-10 04:00:00|700.26|690.16|699.33|689.23|701.09|690.99|698.94|688.84|597
1676001900000|2023-02-10 04:05:00|699.27|689.17|696.46|686.36|699.39|689.29|696.46|686.36|562
1676002200000|2023-02-10 04:10:00|696.45|686.35|695.72|685.62|696.47|686.37|691.49|681.39|679
1676002500000|2023-02-10 04:15:00|695.77|685.67|696.76|686.66|698.53|688.43|694.85|684.75|613
1676002800000|2023-02-10 04:20:00|696.9|686.8|699.29|689.19|699.58|689.48|696.73|686.63|591
1676003100000|2023-02-10 04:25:00|699.31|689.21|699.39|689.29|699.74|689.64|698.63|688.53|421
1676003400000|2023-02-10 04:30:00|699.38|689.28|699.16|689.06|699.48|689.38|698.05|687.95|405
1676003700000|2023-02-10 04:35:00|699.22|689.12|698.81|688.71|699.23|689.13|695.79|685.69|521
1676004000000|2023-02-10 04:40:00|698.85|688.75|697.29|687.19|699.06|688.96|696.76|686.66|526
1676004300000|2023-02-10 04:45:00|697.28|687.18|696.71|686.61|697.28|687.18|695.05|684.95|507
1676004600000|2023-02-10 04:50:00|696.75|686.65|692.78|682.68|697.01|686.91|691.98|681.88|617
1676004900000|2023-02-10 04:55:00|692.8|682.7|689.98|679.88|692.93|682.83|687.44|677.34|662
1676005200000|2023-02-10 05:00:00|690.07|679.97|687.97|677.87|690.52|680.42|687.03|676.93|661
1676005500000|2023-02-10 05:05:00|688.09|677.99|692.4|682.3|692.53|682.43|687.49|677.39|626
1676005800000|2023-02-10 05:10:00|692.42|682.32|693.3|683.2|693.58|683.48|691.37|681.27|450
1676006100000|2023-02-10 05:15:00|693.33|683.23|692.66|682.56|693.94|683.84|691.99|681.89|549
1676006400000|2023-02-10 05:20:00|692.67|682.57|690.08|679.98|692.75|682.65|689.86|679.76|609
1676006700000|2023-02-10 05:25:00|690.06|679.96|688.41|678.31|690.82|680.72|687.76|677.66|651
1676007000000|2023-02-10 05:30:00|688.39|678.29|690.17|680.07|690.91|680.81|688.22|678.12|603
1676007300000|2023-02-10 05:35:00|690.16|680.06|693.1|683|693.7|683.6|683.66|673.56|704
1676007600000|2023-02-10 05:40:00|693.12|683.02|696.97|686.87|697.39|687.29|692.53|682.43|757
1676007900000|2023-02-10 05:45:00|696.99|686.89|697.13|687.03|697.96|687.86|695.01|684.91|676
1676008200000|2023-02-10 05:50:00|697.1|687|695.77|685.67|697.19|687.09|694.76|684.66|618
1676008500000|2023-02-10 05:55:00|695.78|685.68|694.93|684.83|695.78|685.68|694|683.9|570
1676008800000|2023-02-10 06:00:00|694.94|684.84|697.47|687.37|697.53|687.43|694.23|684.13|612
1676009100000|2023-02-10 06:05:00|697.45|687.35|698.26|688.16|698.56|688.46|697.12|687.02|573
1676009400000|2023-02-10 06:10:00|698.25|688.15|699.17|689.07|699.4|689.3|697.9|687.8|514
1676009700000|2023-02-10 06:15:00|699.1|689|698.75|688.65|699.14|689.04|697.6|687.5|547
1676010000000|2023-02-10 06:20:00|698.76|688.66|700.34|690.24|700.36|690.26|698.29|688.19|474
1676010300000|2023-02-10 06:25:00|700.35|690.25|700.4|690.3|700.71|690.61|699.14|689.04|499
1676010600000|2023-02-10 06:30:00|700.41|690.31|701.46|691.36|702.06|691.96|699.77|689.67|572
1676010900000|2023-02-10 06:35:00|701.39|691.29|700.16|690.06|702.08|691.98|699.49|689.39|560
1676011200000|2023-02-10 06:40:00|700.03|689.93|700.8|690.7|700.83|690.73|699.4|689.3|477
1676011500000|2023-02-10 06:45:00|700.76|690.66|700.2|690.1|701.13|691.03|698.92|688.82|429
1676011800000|2023-02-10 06:50:00|700.13|690.03|701.36|691.26|701.49|691.39|699.34|689.24|484
1676012100000|2023-02-10 06:55:00|701.35|691.25|701.03|690.93|701.72|691.62|700.83|690.73|510
1676012400000|2023-02-10 07:00:00|701.05|690.95|700.15|690.05|701.74|691.64|699.45|689.35|583
1676012700000|2023-02-10 07:05:00|700.17|690.07|699.14|689.04|700.56|690.46|698.9|688.8|542
1676013000000|2023-02-10 07:10:00|699.16|689.06|699.2|689.1|699.38|689.28|698.16|688.06|516
1676013300000|2023-02-10 07:15:00|699.3|689.2|699.3|689.2|699.49|689.39|698.34|688.24|445
1676013600000|2023-02-10 07:20:00|699.34|689.24|697.58|687.48|700.44|690.34|696.82|686.72|580
1676013900000|2023-02-10 07:25:00|697.64|687.54|696.69|686.59|697.83|687.73|696.63|686.53|448
1676014200000|2023-02-10 07:30:00|696.67|686.57|697.58|687.48|697.76|687.66|696.25|686.15|413
1676014500000|2023-02-10 07:35:00|697.62|687.52|699.43|689.33|699.91|689.81|697.48|687.38|492
1676014800000|2023-02-10 07:40:00|699.44|689.34|703.29|693.19|703.59|693.49|699.42|689.32|510
1676015100000|2023-02-10 07:45:00|703.31|693.21|701.13|691.03|703.37|693.27|700.08|689.98|620
1676015400000|2023-02-10 07:50:00|701.12|691.02|701.53|691.43|702.63|692.53|700.71|690.61|567
1676015700000|2023-02-10 07:55:00|701.49|691.39|701.74|691.64|701.97|691.87|700.83|690.73|525
1676016000000|2023-02-10 08:00:00|701.77|691.67|698.89|688.79|702.89|692.79|698.88|688.78|635
1676016300000|2023-02-10 08:05:00|698.9|688.8|699.07|688.97|699.99|689.89|698.57|688.47|540
1676016600000|2023-02-10 08:10:00|699.1|689|700.31|690.21|701.42|691.32|698.46|688.36|532
1676016900000|2023-02-10 08:15:00|700.32|690.22|701.72|691.62|701.79|691.69|699.14|689.04|568
1676017200000|2023-02-10 08:20:00|701.85|691.75|700.67|690.57|702.24|692.14|700.67|690.57|564
1676017500000|2023-02-10 08:25:00|700.69|690.59|699.68|689.58|700.89|690.79|699.12|689.02|534
1676017800000|2023-02-10 08:30:00|699.65|689.55|700.15|690.05|701.24|691.14|699.42|689.32|545
1676018100000|2023-02-10 08:35:00|700.16|690.06|700.05|689.95|700.77|690.67|699.37|689.27|567
1676018400000|2023-02-10 08:40:00|700.04|689.94|699.86|689.76|700.84|690.74|699.45|689.35|470
1676018700000|2023-02-10 08:45:00|699.93|689.83|701.35|691.25|701.35|691.25|699.25|689.15|519
1676019000000|2023-02-10 08:50:00|701.36|691.26|700.85|690.75|702|691.9|700.21|690.11|494
1676019300000|2023-02-10 08:55:00|700.84|690.74|701.69|691.59|702.3|692.2|700.8|690.7|620
1676019600000|2023-02-10 09:00:00|701.77|691.67|702.97|692.87|703.16|693.06|701.65|691.55|516
1676019900000|2023-02-10 09:05:00|702.96|692.86|703.59|693.49|703.85|693.75|701.72|691.62|580
1676020200000|2023-02-10 09:10:00|703.6|693.5|701.55|691.45|703.93|693.83|701.28|691.18|493
1676020500000|2023-02-10 09:15:00|701.54|691.44|701.47|691.37|701.59|691.49|700.03|689.93|599
1676020800000|2023-02-10 09:20:00|701.5|691.4|704.4|694.3|704.54|694.44|701.5|691.4|553
1676021100000|2023-02-10 09:25:00|704.36|694.26|705.65|695.55|705.92|695.82|704.36|694.26|563
1676021400000|2023-02-10 09:30:00|705.61|695.51|703.63|693.53|705.61|695.51|703.37|693.27|631
1676021700000|2023-02-10 09:35:00|703.47|693.37|703.22|693.12|703.87|693.77|702.64|692.54|554
1676022000000|2023-02-10 09:40:00|703.21|693.11|703.58|693.48|704.64|694.54|703.17|693.07|427
1676022300000|2023-02-10 09:45:00|703.55|693.45|701.48|691.38|705.46|695.36|701.36|691.26|584
1676022600000|2023-02-10 09:50:00|701.49|691.39|701.13|691.03|701.84|691.74|700.57|690.47|503
1676022900000|2023-02-10 09:55:00|701.16|691.06|700.47|690.37|701.64|691.54|700.18|690.08|483
1676023200000|2023-02-10 10:00:00|700.48|690.38|700.83|690.73|701.65|691.55|700.1|690|518
1676023500000|2023-02-10 10:05:00|700.84|690.74|701.98|691.88|702.03|691.93|700.36|690.26|527
1676023800000|2023-02-10 10:10:00|702|691.9|702.81|692.71|703.03|692.93|701.63|691.53|461
1676024100000|2023-02-10 10:15:00|702.83|692.73|704.83|694.73|704.86|694.76|702.77|692.67|420
1676024400000|2023-02-10 10:20:00|704.81|694.71|701.91|691.81|704.81|694.71|701.81|691.71|513
1676024700000|2023-02-10 10:25:00|701.9|691.8|698.68|688.58|702.17|692.07|698.6|688.5|551
1676025000000|2023-02-10 10:30:00|698.74|688.64|700.01|689.91|700.01|689.91|697.85|687.75|547
1676025300000|2023-02-10 10:35:00|700.11|690.01|700.78|690.68|701.09|690.99|699.66|689.56|451
1676025600000|2023-02-10 10:40:00|700.79|690.69|700.57|690.47|701.38|691.28|700.29|690.19|468
1676025900000|2023-02-10 10:45:00|700.56|690.46|701.43|691.33|702.02|691.92|700.51|690.41|411
1676026200000|2023-02-10 10:50:00|701.41|691.31|701.25|691.15|701.67|691.57|700.75|690.65|404
1676026500000|2023-02-10 10:55:00|701.27|691.17|701.46|691.36|701.8|691.7|700.25|690.15|486
1676026800000|2023-02-10 11:00:00|701.45|691.35|697.75|687.65|701.49|691.39|697.43|687.33|572
1676027100000|2023-02-10 11:05:00|697.76|687.66|696.52|686.42|697.77|687.67|695.78|685.68|541
1676027400000|2023-02-10 11:10:00|696.58|686.48|698.65|688.55|699.25|689.15|693.84|683.74|624
1676027700000|2023-02-10 11:15:00|698.66|688.56|698.53|688.43|699.18|689.08|696.17|686.07|600
1676028000000|2023-02-10 11:20:00|698.55|688.45|695.38|685.28|698.7|688.6|695.34|685.24|626
1676028300000|2023-02-10 11:25:00|695.32|685.22|695.62|685.52|696.2|686.1|693.8|683.7|676
1676028600000|2023-02-10 11:30:00|695.63|685.53|696.19|686.09|696.36|686.26|694.81|684.71|568
1676028900000|2023-02-10 11:35:00|696.2|686.1|697.38|687.28|697.64|687.54|695.77|685.67|556
1676029200000|2023-02-10 11:40:00|697.37|687.27|698.29|688.19|699.17|689.07|696.86|686.76|598
1676029500000|2023-02-10 11:45:00|698.31|688.21|697.51|687.41|700.24|690.14|697.31|687.21|616
1676029800000|2023-02-10 11:50:00|697.49|687.39|700.07|689.97|700.19|690.09|695.89|685.79|548
1676030100000|2023-02-10 11:55:00|700.08|689.98|699.57|689.47|700.68|690.58|698.75|688.65|584
1676030400000|2023-02-10 12:00:00|699.58|689.48|701.63|691.53|702.21|692.11|699.55|689.45|586
1676030700000|2023-02-10 12:05:00|701.65|691.55|704.97|694.87|705.56|695.46|701.51|691.41|619
1676031000000|2023-02-10 12:10:00|704.91|694.81|705.72|695.62|708.35|698.25|704.79|694.69|684
1676031300000|2023-02-10 12:15:00|705.69|695.59|704.6|694.5|706.22|696.12|702.78|692.68|659
1676031600000|2023-02-10 12:20:00|704.61|694.51|703.26|693.16|705.3|695.2|702.96|692.86|529
1676031900000|2023-02-10 12:25:00|703.27|693.17|700.97|690.87|703.42|693.32|700.86|690.76|576
1676032200000|2023-02-10 12:30:00|700.92|690.82|697.13|687.03|701.53|691.43|696.46|686.36|646
1676032500000|2023-02-10 12:35:00|697.14|687.04|698.14|688.04|699.01|688.91|696.4|686.3|609
1676032800000|2023-02-10 12:40:00|698.25|688.15|700.47|690.37|700.83|690.73|697.99|687.89|546
1676033100000|2023-02-10 12:45:00|700.46|690.36|698.93|688.83|700.6|690.5|698.36|688.26|506
1676033400000|2023-02-10 12:50:00|698.92|688.82|696.66|686.56|699.33|689.23|696.21|686.11|522
1676033700000|2023-02-10 12:55:00|696.65|686.55|695.97|685.87|697.22|687.12|695.79|685.69|579
1676034000000|2023-02-10 13:00:00|695.98|685.88|697.92|687.82|698.6|688.5|695.98|685.88|524
1676034300000|2023-02-10 13:05:00|697.94|687.84|698.96|688.86|700.04|689.94|697.94|687.84|525
1676034600000|2023-02-10 13:10:00|698.94|688.84|699.74|689.64|699.91|689.81|698.07|687.97|488
1676034900000|2023-02-10 13:15:00|699.75|689.65|703.78|693.68|703.8|693.7|699.75|689.65|587
1676035200000|2023-02-10 13:20:00|703.77|693.67|701.69|691.59|704.01|693.91|701.01|690.91|643
1676035500000|2023-02-10 13:25:00|701.67|691.57|699.7|689.6|702.2|692.1|699.69|689.59|606
1676035800000|2023-02-10 13:30:00|699.74|689.64|698.5|688.4|700.31|690.21|697.87|687.77|584
1676036100000|2023-02-10 13:35:00|698.53|688.43|698.4|688.3|699.35|689.25|698.16|688.06|500
1676036400000|2023-02-10 13:40:00|698.41|688.31|702.31|692.21|702.4|692.3|698.41|688.31|477
1676036700000|2023-02-10 13:45:00|702.32|692.22|703.38|693.28|703.84|693.74|701.55|691.45|540
1676037000000|2023-02-10 13:50:00|703.37|693.27|701.11|691.01|703.37|693.27|700.75|690.65|517
1676037300000|2023-02-10 13:55:00|701.07|690.97|699.45|689.35|701.13|691.03|699.43|689.33|478
1676037600000|2023-02-10 14:00:00|699.43|689.33|696.99|686.89|699.98|689.88|696.64|686.54|485
1676037900000|2023-02-10 14:05:00|696.98|686.88|698.37|688.27|699.11|689.01|696.98|686.88|515
1676038200000|2023-02-10 14:10:00|698.41|688.31|700.64|690.54|700.79|690.69|698.03|687.93|468
1676038500000|2023-02-10 14:15:00|700.66|690.56|702.68|692.58|703.38|693.28|700.62|690.52|581
1676038800000|2023-02-10 14:20:00|702.66|692.56|701.18|691.08|703.33|693.23|701.09|690.99|502
1676039100000|2023-02-10 14:25:00|701.17|691.07|700.33|690.23|701.19|691.09|699.54|689.44|460
1676039400000|2023-02-10 14:30:00|700.32|690.22|702.9|692.8|702.9|692.8|700.23|690.13|701
1676039700000|2023-02-10 14:35:00|702.84|692.74|702.73|692.63|704.65|694.55|702.63|692.53|701
1676040000000|2023-02-10 14:40:00|702.72|692.62|699.67|689.57|702.93|692.83|698.15|688.05|692
1676040300000|2023-02-10 14:45:00|699.81|689.71|702.28|692.18|702.78|692.68|698.96|688.86|727
1676040600000|2023-02-10 14:50:00|702.4|692.3|700.5|690.4|703.34|693.24|699.75|689.65|682
1676040900000|2023-02-10 14:55:00|700.56|690.46|700.9|690.8|702.58|692.48|700.26|690.16|630
1676041200000|2023-02-10 15:00:00|700.94|690.84|698.69|688.59|701.32|691.22|698|687.9|718
1676041500000|2023-02-10 15:05:00|698.67|688.57|699.96|689.86|700.55|690.45|698.4|688.3|706
1676041800000|2023-02-10 15:10:00|699.97|689.87|702.51|692.41|702.98|692.88|699.84|689.74|669
1676042100000|2023-02-10 15:15:00|702.52|692.42|703.87|693.77|703.96|693.86|700.99|690.89|613
1676042400000|2023-02-10 15:20:00|703.85|693.75|702.99|692.89|704.34|694.24|702.78|692.68|626
1676042700000|2023-02-10 15:25:00|702.98|692.88|701.64|691.54|703.41|693.31|701.31|691.21|651
1676043000000|2023-02-10 15:30:00|701.73|691.63|700.53|690.43|702.95|692.85|700.4|690.3|630
1676043300000|2023-02-10 15:35:00|700.54|690.44|699.12|689.02|701.99|691.89|698.91|688.81|648
1676043600000|2023-02-10 15:40:00|699.09|688.99|697.29|687.19|700.32|690.22|697.03|686.93|697
1676043900000|2023-02-10 15:45:00|697.26|687.16|694.21|684.11|697.26|687.16|687.75|677.65|795
1676044200000|2023-02-10 15:50:00|694.22|684.12|693.31|683.21|694.35|684.25|689.88|679.78|759
1676044500000|2023-02-10 15:55:00|693.32|683.22|693.92|683.82|693.95|683.85|691.19|681.09|718
1676044800000|2023-02-10 16:00:00|693.93|683.83|696.13|686.03|699.18|689.08|693.03|682.93|729
1676045100000|2023-02-10 16:05:00|696.12|686.02|697.88|687.78|699.14|689.04|695.89|685.79|701
1676045400000|2023-02-10 16:10:00|697.98|687.88|695.85|685.75|699.01|688.91|694.77|684.67|686
1676045700000|2023-02-10 16:15:00|695.96|685.86|693.07|682.97|696.84|686.74|692.96|682.86|653
1676046000000|2023-02-10 16:20:00|693.08|682.98|691.27|681.17|693.99|683.89|690.17|680.07|625
1676046300000|2023-02-10 16:25:00|691.24|681.14|690.72|680.62|692.11|682.01|689.39|679.29|612
1676046600000|2023-02-10 16:30:00|690.73|680.63|690.25|680.15|693.11|683.01|689.26|679.16|686
1676046900000|2023-02-10 16:35:00|690.26|680.16|692.1|682|692.21|682.11|690.16|680.06|610
1676047200000|2023-02-10 16:40:00|692.11|682.01|689.41|679.31|692.31|682.21|689.26|679.16|621
1676047500000|2023-02-10 16:45:00|689.42|679.32|690.84|680.74|690.85|680.75|687.43|677.33|678
1676047800000|2023-02-10 16:50:00|690.86|680.76|690.79|680.69|691.34|681.24|688.84|678.74|628
1676048100000|2023-02-10 16:55:00|690.82|680.72|690.89|680.79|692.36|682.26|689.66|679.56|662
1676048400000|2023-02-10 17:00:00|690.92|680.82|692.43|682.33|693.12|683.02|690.43|680.33|633
1676048700000|2023-02-10 17:05:00|692.52|682.42|695.17|685.07|695.22|685.12|692.29|682.19|627
1676049000000|2023-02-10 17:10:00|695.15|685.05|696.11|686.01|697.34|687.24|695.15|685.05|590
1676049300000|2023-02-10 17:15:00|696.1|686|693.5|683.4|696.88|686.78|691.75|681.65|671
1676049600000|2023-02-10 17:20:00|693.51|683.41|696.43|686.33|697.2|687.1|693.45|683.35|686
1676049900000|2023-02-10 17:25:00|696.42|686.32|695.36|685.26|696.84|686.74|694.41|684.31|646
1676050200000|2023-02-10 17:30:00|695.4|685.3|698.41|688.31|698.5|688.4|695.32|685.22|573
1676050500000|2023-02-10 17:35:00|698.4|688.3|699.59|689.49|700.98|690.88|698.32|688.22|615
1676050800000|2023-02-10 17:40:00|699.61|689.51|698.55|688.45|700.32|690.22|698.54|688.44|551
1676051100000|2023-02-10 17:45:00|698.57|688.47|701.1|691|701.28|691.18|698.21|688.11|624
1676051400000|2023-02-10 17:50:00|701.09|690.99|702.61|692.51|703.04|692.94|700.44|690.34|551
1676051700000|2023-02-10 17:55:00|702.65|692.55|704.27|694.17|704.45|694.35|702.65|692.55|555
1676052000000|2023-02-10 18:00:00|704.25|694.15|704.25|694.15|704.84|694.74|703.42|693.32|552
1676052300000|2023-02-10 18:05:00|704.26|694.16|702.17|692.07|704.35|694.25|702.01|691.91|467
1676052600000|2023-02-10 18:10:00|702.18|692.08|701.83|691.73|702.54|692.44|701.18|691.08|479
1676052900000|2023-02-10 18:15:00|701.84|691.74|702.78|692.68|703.63|693.53|701.84|691.74|653
1676053200000|2023-02-10 18:20:00|702.83|692.73|702.25|692.15|704.14|694.04|702.14|692.04|551
1676053500000|2023-02-10 18:25:00|702.27|692.17|701.3|691.2|702.63|692.53|700.73|690.63|589
1676053800000|2023-02-10 18:30:00|701.35|691.25|702.95|692.85|703.09|692.99|700.76|690.66|499
1676054100000|2023-02-10 18:35:00|702.85|692.75|701.25|691.15|703.21|693.11|701.22|691.12|470
1676054400000|2023-02-10 18:40:00|701.27|691.17|700.51|690.41|702.18|692.08|700.22|690.12|522
1676054700000|2023-02-10 18:45:00|700.44|690.34|702.1|692|702.1|692|700.19|690.09|487
1676055000000|2023-02-10 18:50:00|702.19|692.09|702.32|692.22|703.15|693.05|701.9|691.8|478
1676055300000|2023-02-10 18:55:00|702.33|692.23|701.21|691.11|702.53|692.43|701.07|690.97|448
1676055600000|2023-02-10 19:00:00|701.23|691.13|700.7|690.6|701.77|691.67|700.63|690.53|453
1676055900000|2023-02-10 19:05:00|700.69|690.59|700.18|690.08|700.84|690.74|699.71|689.61|368
1676056200000|2023-02-10 19:10:00|700.22|690.12|699.89|689.79|701.59|691.49|699.61|689.51|471
1676056500000|2023-02-10 19:15:00|699.88|689.78|700.18|690.08|700.34|690.24|699.19|689.09|403
1676056800000|2023-02-10 19:20:00|700.17|690.07|701.65|691.55|701.7|691.6|700.17|690.07|388
1676057100000|2023-02-10 19:25:00|701.64|691.54|702.74|692.64|702.77|692.67|701.17|691.07|448
1676057400000|2023-02-10 19:30:00|702.73|692.63|706.69|696.59|708.01|697.91|702.64|692.54|520
1676057700000|2023-02-10 19:35:00|706.66|696.56|705.97|695.87|708.05|697.95|705.97|695.87|654
1676058000000|2023-02-10 19:40:00|705.95|695.85|705.83|695.73|706.31|696.21|704.08|693.98|609
1676058300000|2023-02-10 19:45:00|705.81|695.71|704.64|694.54|705.97|695.87|703.99|693.89|512
1676058600000|2023-02-10 19:50:00|704.5|694.4|706.68|696.58|706.76|696.66|704.49|694.39|562
1676058900000|2023-02-10 19:55:00|706.67|696.57|705.68|695.58|706.69|696.59|705.51|695.41|519
1676059200000|2023-02-10 20:00:00|705.69|695.59|705.61|695.51|707.44|697.34|705.32|695.22|520
1676059500000|2023-02-10 20:05:00|705.64|695.54|704.95|694.85|706.43|696.33|704.86|694.76|486
1676059800000|2023-02-10 20:10:00|705.01|694.91|703.76|693.66|705.35|695.25|703.76|693.66|439
1676060100000|2023-02-10 20:15:00|703.83|693.73|703.87|693.77|704.53|694.43|703.22|693.12|451
1676060400000|2023-02-10 20:20:00|703.86|693.76|703.64|693.54|704.42|694.32|703.37|693.27|405
1676060700000|2023-02-10 20:25:00|703.68|693.58|704.14|694.04|704.53|694.43|703.6|693.5|373
1676061000000|2023-02-10 20:30:00|704.17|694.07|704.35|694.25|704.88|694.78|703.72|693.62|425
1676061300000|2023-02-10 20:35:00|704.36|694.26|706.48|696.38|706.62|696.52|703.91|693.81|417
1676061600000|2023-02-10 20:40:00|706.47|696.37|704.58|694.48|706.5|696.4|704.37|694.27|381
1676061900000|2023-02-10 20:45:00|704.63|694.53|705.36|695.26|705.79|695.69|704.58|694.48|364
1676062200000|2023-02-10 20:50:00|705.43|695.33|706.57|696.47|706.6|696.5|704.41|694.31|418
1676062500000|2023-02-10 20:55:00|706.65|696.55|706.42|696.32|706.74|696.64|705.76|695.66|321
1676062800000|2023-02-10 21:00:00|706.43|696.33|707.31|697.21|707.47|697.37|705.83|695.73|425
1676063100000|2023-02-10 21:05:00|707.35|697.25|703.61|693.51|707.36|697.26|703.6|693.5|393
1676063400000|2023-02-10 21:10:00|703.6|693.5|702.45|692.35|704.72|694.62|701.91|691.81|539
1676063700000|2023-02-10 21:15:00|702.33|692.23|702.63|692.53|702.67|692.57|700.45|690.35|509
1676064000000|2023-02-10 21:20:00|702.62|692.52|700.7|690.6|702.63|692.53|700.09|689.99|391
1676064300000|2023-02-10 21:25:00|700.72|690.62|700.04|689.94|701.43|691.33|700.04|689.94|371
1676064600000|2023-02-10 21:30:00|700.05|689.95|696.45|686.35|700.63|690.53|696.33|686.23|463
1676064900000|2023-02-10 21:35:00|696.56|686.46|695.09|684.99|698.31|688.21|693.8|683.7|634
1676065200000|2023-02-10 21:40:00|695.05|684.95|691.63|681.53|695.28|685.18|690.33|680.23|735
1676065500000|2023-02-10 21:45:00|691.51|681.41|696.49|686.39|696.5|686.4|690.45|680.35|659
1676065800000|2023-02-10 21:50:00|696.48|686.38|695.46|685.36|697.99|687.89|695.07|684.97|493
1676066100000|2023-02-10 21:55:00|695.47|685.37|692.7|682.6|695.52|685.42|692.4|682.3|431
1676102400000|2023-02-11 08:00:00|696.38|686.28|695.81|685.71|696.8|686.7|695.75|685.65|234
1676102700000|2023-02-11 08:05:00|695.8|685.7|695|684.9|696.36|686.26|694.67|684.57|292
1676103000000|2023-02-11 08:10:00|695.02|684.92|697.04|686.94|697.05|686.95|694.87|684.77|133
1676103300000|2023-02-11 08:15:00|697.05|686.95|696.31|686.21|697.05|686.95|696.24|686.14|161
1676103600000|2023-02-11 08:20:00|696.3|686.2|696.24|686.14|696.52|686.42|695.39|685.29|271
1676103900000|2023-02-11 08:25:00|696.3|686.2|695.68|685.58|696.48|686.38|695.66|685.56|297
1676104200000|2023-02-11 08:30:00|695.67|685.57|695.96|685.86|696.33|686.23|695.34|685.24|236
1676104500000|2023-02-11 08:35:00|696.28|686.18|696.92|686.82|697.51|687.41|696.28|686.18|310
1676104800000|2023-02-11 08:40:00|696.88|686.78|697.23|687.13|697.28|687.18|696.16|686.06|237
1676105100000|2023-02-11 08:45:00|697.2|687.1|696.27|686.17|697.2|687.1|696.02|685.92|284
1676105400000|2023-02-11 08:50:00|696.26|686.16|696.75|686.65|696.94|686.84|696.23|686.13|212
1676105700000|2023-02-11 08:55:00|696.78|686.68|696.84|686.74|697.1|687|696.51|686.41|248
1676106000000|2023-02-11 09:00:00|696.85|686.75|696.74|686.64|697.77|687.67|696.74|686.64|195
1676106300000|2023-02-11 09:05:00|696.75|686.65|696.14|686.04|696.75|686.65|695.66|685.56|204
1676106600000|2023-02-11 09:10:00|696.13|686.03|697.26|687.16|697.3|687.2|696.13|686.03|187
1676106900000|2023-02-11 09:15:00|697.25|687.15|695.71|685.61|697.64|687.54|695.7|685.6|281
1676107200000|2023-02-11 09:20:00|695.68|685.58|697.51|687.41|697.75|687.65|695.24|685.14|223
1676107500000|2023-02-11 09:25:00|697.49|687.39|696.35|686.25|697.49|687.39|696.22|686.12|230
1676107800000|2023-02-11 09:30:00|696.34|686.24|696.13|686.03|696.38|686.28|695.69|685.59|241
1676108100000|2023-02-11 09:35:00|696.15|686.05|696.11|686.01|696.3|686.2|695.68|685.58|193
1676108400000|2023-02-11 09:40:00|696.2|686.1|697.06|686.96|697.06|686.96|696.2|686.1|147
1676108700000|2023-02-11 09:45:00|697.09|686.99|696.86|686.76|697.25|687.15|696.78|686.68|156
1676109000000|2023-02-11 09:50:00|696.87|686.77|697.35|687.25|697.63|687.53|696.75|686.65|243
1676109300000|2023-02-11 09:55:00|697.34|687.24|697.08|686.98|697.43|687.33|696.78|686.68|170
1676109600000|2023-02-11 10:00:00|697.09|686.99|696.4|686.3|697.26|687.16|696.38|686.28|147
1676109900000|2023-02-11 10:05:00|696.39|686.29|694.05|683.95|696.39|686.29|693.97|683.87|264
1676110200000|2023-02-11 10:10:00|694.06|683.96|694.91|684.81|695.11|685.01|693.88|683.78|291
1676110500000|2023-02-11 10:15:00|694.83|684.73|695.34|685.24|695.98|685.88|694.31|684.21|193
1676110800000|2023-02-11 10:20:00|695.35|685.25|693.99|683.89|695.36|685.26|693.33|683.23|304
1676111100000|2023-02-11 10:25:00|694|683.9|693.37|683.27|694.2|684.1|692.95|682.85|323
1676111400000|2023-02-11 10:30:00|693.36|683.26|694.74|684.64|695.81|685.71|693.36|683.26|372
1676111700000|2023-02-11 10:35:00|694.81|684.71|694.43|684.33|694.93|684.83|694.24|684.14|177
1676112000000|2023-02-11 10:40:00|694.46|684.36|693.39|683.29|694.48|684.38|692.79|682.69|319
1676112300000|2023-02-11 10:45:00|693.42|683.32|693.73|683.63|694.53|684.43|693.17|683.07|273
1676112600000|2023-02-11 10:50:00|693.71|683.61|694.63|684.53|695.28|685.18|693.37|683.27|253
1676112900000|2023-02-11 10:55:00|694.62|684.52|695.14|685.04|695.38|685.28|694.57|684.47|169
1676113200000|2023-02-11 11:00:00|695.18|685.08|694.58|684.48|695.47|685.37|694.34|684.24|149
1676113500000|2023-02-11 11:05:00|694.55|684.45|694.49|684.39|695.16|685.06|694.46|684.36|188
1676113800000|2023-02-11 11:10:00|694.48|684.38|695.06|684.96|695.29|685.19|694.39|684.29|158
1676114100000|2023-02-11 11:15:00|695.05|684.95|694.35|684.25|695.05|684.95|693.89|683.79|174
1676114400000|2023-02-11 11:20:00|694.34|684.24|694.14|684.04|694.73|684.63|694.1|684|152
1676114700000|2023-02-11 11:25:00|694.13|684.03|694.17|684.07|694.27|684.17|693.71|683.61|226
1676115000000|2023-02-11 11:30:00|694.08|683.98|695.76|685.66|695.76|685.66|694.04|683.94|203
1676115300000|2023-02-11 11:35:00|695.75|685.65|694.99|684.89|695.79|685.69|694.71|684.61|162
1676115600000|2023-02-11 11:40:00|695.04|684.94|695.85|685.75|695.89|685.79|694.94|684.84|173
1676115900000|2023-02-11 11:45:00|695.8|685.7|694.96|684.86|695.85|685.75|694.88|684.78|164
1676116200000|2023-02-11 11:50:00|694.89|684.79|695.47|685.37|696.05|685.95|694.88|684.78|184
1676116500000|2023-02-11 11:55:00|695.44|685.34|696.49|686.39|696.5|686.4|695.39|685.29|216
1676116800000|2023-02-11 12:00:00|696.5|686.4|696.17|686.07|696.99|686.89|694.97|684.87|247
1676117100000|2023-02-11 12:05:00|696.21|686.11|697.64|687.54|697.64|687.54|696.2|686.1|233
1676117400000|2023-02-11 12:10:00|697.63|687.53|697.69|687.59|698.13|688.03|696.96|686.86|381
1676117700000|2023-02-11 12:15:00|697.68|687.58|698.91|688.81|698.91|688.81|697.62|687.52|353
1676118000000|2023-02-11 12:20:00|698.9|688.8|698.3|688.2|699.42|689.32|697.34|687.24|415
1676118300000|2023-02-11 12:25:00|698.29|688.19|697.53|687.43|698.45|688.35|697.28|687.18|349
1676118600000|2023-02-11 12:30:00|697.54|687.44|696.98|686.88|698.3|688.2|696.98|686.88|337
1676118900000|2023-02-11 12:35:00|696.97|686.87|696.88|686.78|697.21|687.11|696.08|685.98|311
1676119200000|2023-02-11 12:40:00|696.89|686.79|694.8|684.7|697.33|687.23|694.64|684.54|362
1676119500000|2023-02-11 12:45:00|694.75|684.65|693.92|683.82|694.75|684.65|693.78|683.68|391
1676119800000|2023-02-11 12:50:00|693.91|683.81|696.03|685.93|696.28|686.18|693.71|683.61|354
1676120100000|2023-02-11 12:55:00|696.04|685.94|696.52|686.42|696.52|686.42|695.52|685.42|269
1676120400000|2023-02-11 13:00:00|696.51|686.41|697.39|687.29|697.98|687.88|696.33|686.23|367
1676120700000|2023-02-11 13:05:00|697.4|687.3|697.87|687.77|698.28|688.18|697.39|687.29|362
1676121000000|2023-02-11 13:10:00|697.81|687.71|697.03|686.93|697.81|687.71|696.07|685.97|345
1676121300000|2023-02-11 13:15:00|697.04|686.94|698.05|687.95|698.19|688.09|696.07|685.97|347
1676121600000|2023-02-11 13:20:00|698.08|687.98|699.03|688.93|699.39|689.29|697.96|687.86|340
1676121900000|2023-02-11 13:25:00|699.04|688.94|699.1|689|699.76|689.66|698.09|687.99|335
1676122200000|2023-02-11 13:30:00|699.08|688.98|698.95|688.85|699.56|689.46|698.78|688.68|252
1676122500000|2023-02-11 13:35:00|698.94|688.84|699.23|689.13|699.35|689.25|698.11|688.01|343
1676122800000|2023-02-11 13:40:00|699.24|689.14|699.84|689.74|699.84|689.74|698.88|688.78|309
1676123100000|2023-02-11 13:45:00|699.83|689.73|699.71|689.61|700.56|690.46|699.27|689.17|374
1676123400000|2023-02-11 13:50:00|699.73|689.63|700.35|690.25|700.53|690.43|699.16|689.06|258
1676123700000|2023-02-11 13:55:00|700.34|690.24|700.46|690.36|700.91|690.81|700.24|690.14|264
1676124000000|2023-02-11 14:00:00|700.49|690.39|702.12|692.02|702.39|692.29|700.21|690.11|323
1676124300000|2023-02-11 14:05:00|702.11|692.01|700.75|690.65|702.15|692.05|699.77|689.67|421
1676124600000|2023-02-11 14:10:00|700.72|690.62|702.35|692.25|702.37|692.27|700.31|690.21|254
1676124900000|2023-02-11 14:15:00|702.33|692.23|701.74|691.64|702.9|692.8|701|690.9|337
1676125200000|2023-02-11 14:20:00|701.72|691.62|701.86|691.76|702.47|692.37|701.07|690.97|358
1676125500000|2023-02-11 14:25:00|701.88|691.78|701.32|691.22|701.91|691.81|700.34|690.24|405
1676125800000|2023-02-11 14:30:00|701.33|691.23|700.82|690.72|701.38|691.28|700.22|690.12|328
1676126100000|2023-02-11 14:35:00|700.87|690.77|700.42|690.32|701.3|691.2|700.25|690.15|304
1676126400000|2023-02-11 14:40:00|700.41|690.31|701.16|691.06|701.18|691.08|700.2|690.1|270
1676126700000|2023-02-11 14:45:00|701.15|691.05|702.83|692.73|702.91|692.81|701.04|690.94|288
1676127000000|2023-02-11 14:50:00|702.88|692.78|702.52|692.42|704.09|693.99|702.32|692.22|402
1676127300000|2023-02-11 14:55:00|702.53|692.43|704.37|694.27|704.39|694.29|701.9|691.8|386
1676127600000|2023-02-11 15:00:00|704.39|694.29|703.09|692.99|705.39|695.29|702.79|692.69|405
1676127900000|2023-02-11 15:05:00|703.08|692.98|702.97|692.87|703.99|693.89|702.64|692.54|334
1676128200000|2023-02-11 15:10:00|702.93|692.83|701.91|691.81|702.94|692.84|701.86|691.76|246
1676128500000|2023-02-11 15:15:00|701.86|691.76|702.17|692.07|702.69|692.59|701.81|691.71|265
1676128800000|2023-02-11 15:20:00|702.21|692.11|702.24|692.14|702.97|692.87|702.01|691.91|208
1676129100000|2023-02-11 15:25:00|702.22|692.12|701.78|691.68|702.88|692.78|701.75|691.65|307
1676129400000|2023-02-11 15:30:00|701.87|691.77|702.83|692.73|703.03|692.93|701.84|691.74|206
1676129700000|2023-02-11 15:35:00|702.82|692.72|702.01|691.91|703.43|693.33|702.01|691.91|279
1676130000000|2023-02-11 15:40:00|702|691.9|700.75|690.65|702.22|692.12|700.63|690.53|333
1676130300000|2023-02-11 15:45:00|700.76|690.66|701.03|690.93|701.52|691.42|700.18|690.08|260
1676130600000|2023-02-11 15:50:00|701|690.9|702.49|692.39|702.51|692.41|700.58|690.48|252
1676130900000|2023-02-11 15:55:00|702.5|692.4|703.14|693.04|703.2|693.1|702.18|692.08|213
1676131200000|2023-02-11 16:00:00|703.15|693.05|702.24|692.14|703.42|693.32|702.24|692.14|273
1676131500000|2023-02-11 16:05:00|702.23|692.13|701.61|691.51|702.32|692.22|701.28|691.18|205
1676131800000|2023-02-11 16:10:00|701.62|691.52|701.47|691.37|702.51|692.41|701.45|691.35|163
1676132100000|2023-02-11 16:15:00|701.46|691.36|700.47|690.37|701.46|691.36|700.46|690.36|216
1676132400000|2023-02-11 16:20:00|700.49|690.39|700.89|690.79|701.4|691.3|700.2|690.1|338
1676132700000|2023-02-11 16:25:00|700.9|690.8|702.4|692.3|702.49|692.39|700.43|690.33|289
1676133000000|2023-02-11 16:30:00|702.37|692.27|699.47|689.37|702.37|692.27|699.43|689.33|323
1676133300000|2023-02-11 16:35:00|699.46|689.36|698.69|688.59|699.76|689.66|698.69|688.59|407
1676133600000|2023-02-11 16:40:00|698.7|688.6|698.16|688.06|699.1|689|697.98|687.88|333
1676133900000|2023-02-11 16:45:00|698.2|688.1|698.29|688.19|699.03|688.93|697.22|687.12|360
1676134200000|2023-02-11 16:50:00|698.3|688.2|698.71|688.61|698.72|688.62|697.72|687.62|278
1676134500000|2023-02-11 16:55:00|698.69|688.59|698.07|687.97|698.76|688.66|697.98|687.88|210
1676134800000|2023-02-11 17:00:00|698.04|687.94|697.45|687.35|698.59|688.49|697.25|687.15|249
1676135100000|2023-02-11 17:05:00|697.53|687.43|697.65|687.55|698.23|688.13|697.23|687.13|202
1676135400000|2023-02-11 17:10:00|697.66|687.56|697.37|687.27|698.27|688.17|697.15|687.05|256
1676135700000|2023-02-11 17:15:00|697.36|687.26|697.77|687.67|698.21|688.11|697.17|687.07|324
1676136000000|2023-02-11 17:20:00|697.82|687.72|697.89|687.79|698.25|688.15|697.77|687.67|228
1676136300000|2023-02-11 17:25:00|697.81|687.71|698.43|688.33|698.46|688.36|697.69|687.59|198
1676136600000|2023-02-11 17:30:00|698.42|688.32|695.35|685.25|698.61|688.51|695.35|685.25|285
1676136900000|2023-02-11 17:35:00|695.45|685.35|696.45|686.35|696.45|686.35|695|684.9|392
1676137200000|2023-02-11 17:40:00|696.44|686.34|696.39|686.29|696.83|686.73|696.26|686.16|167
1676137500000|2023-02-11 17:45:00|696.4|686.3|696.66|686.56|697.15|687.05|696.2|686.1|190
1676137800000|2023-02-11 17:50:00|696.67|686.57|697.49|687.39|697.49|687.39|696.07|685.97|207
1676138100000|2023-02-11 17:55:00|697.48|687.38|697.73|687.63|697.9|687.8|697.48|687.38|129
1676138400000|2023-02-11 18:00:00|697.76|687.66|697.79|687.69|697.82|687.72|697.37|687.27|161
1676138700000|2023-02-11 18:05:00|697.8|687.7|699.55|689.45|699.57|689.47|697.7|687.6|209
1676139000000|2023-02-11 18:10:00|699.48|689.38|698.98|688.88|699.69|689.59|698.98|688.88|268
1676139300000|2023-02-11 18:15:00|699.01|688.91|697.11|687.01|699.44|689.34|697.05|686.95|284
1676139600000|2023-02-11 18:20:00|697.18|687.08|696.61|686.51|697.45|687.35|696.16|686.06|313
1676139900000|2023-02-11 18:25:00|696.58|686.48|695.52|685.42|696.68|686.58|695.49|685.39|310
1676140200000|2023-02-11 18:30:00|695.54|685.44|695.34|685.24|697.03|686.93|693.61|683.51|515
1676140500000|2023-02-11 18:35:00|695.33|685.23|695.98|685.88|696.26|686.16|694.89|684.79|286
1676140800000|2023-02-11 18:40:00|696.03|685.93|694.82|684.72|696.24|686.14|693.71|683.61|371
1676141100000|2023-02-11 18:45:00|694.81|684.71|695.34|685.24|695.36|685.26|694.1|684|335
1676141400000|2023-02-11 18:50:00|695.35|685.25|696.27|686.17|696.55|686.45|695.35|685.25|238
1676141700000|2023-02-11 18:55:00|696.28|686.18|695.64|685.54|696.64|686.54|695.5|685.4|159
1676142000000|2023-02-11 19:00:00|695.63|685.53|695.68|685.58|695.88|685.78|695.09|684.99|237
1676142300000|2023-02-11 19:05:00|695.74|685.64|696.07|685.97|696.12|686.02|695.38|685.28|280
1676142600000|2023-02-11 19:10:00|696.08|685.98|694.79|684.69|696.15|686.05|694.65|684.55|262
1676142900000|2023-02-11 19:15:00|694.78|684.68|695.35|685.25|695.36|685.26|694.63|684.53|178
1676143200000|2023-02-11 19:20:00|695.34|685.24|696.11|686.01|696.13|686.03|695.1|685|193
1676143500000|2023-02-11 19:25:00|696.12|686.02|696.39|686.29|696.63|686.53|695.87|685.77|167
1676143800000|2023-02-11 19:30:00|696.42|686.32|696.42|686.32|697.26|687.16|696.4|686.3|183
1676144100000|2023-02-11 19:35:00|696.41|686.31|697.15|687.05|697.29|687.19|695.82|685.72|269
1676144400000|2023-02-11 19:40:00|697.14|687.04|696.71|686.61|697.33|687.23|696.34|686.24|230
1676144700000|2023-02-11 19:45:00|696.72|686.62|696.47|686.37|696.95|686.85|696.01|685.91|196
1676145000000|2023-02-11 19:50:00|696.43|686.33|697.35|687.25|697.58|687.48|696.29|686.19|132
1676145300000|2023-02-11 19:55:00|697.34|687.24|697.28|687.18|697.54|687.44|696.66|686.56|186
1676145600000|2023-02-11 20:00:00|697.26|687.16|695.58|685.48|697.35|687.25|695.58|685.48|258
1676145900000|2023-02-11 20:05:00|695.59|685.49|696.27|686.17|696.35|686.25|695.57|685.47|202
1676146200000|2023-02-11 20:10:00|696.26|686.16|696.66|686.56|696.68|686.58|696.11|686.01|144
1676146500000|2023-02-11 20:15:00|696.65|686.55|696.78|686.68|697.03|686.93|696.51|686.41|195
1676146800000|2023-02-11 20:20:00|696.82|686.72|697.24|687.14|697.27|687.17|696.56|686.46|177
1676147100000|2023-02-11 20:25:00|697.25|687.15|699.21|689.11|699.23|689.13|697.25|687.15|306
1676147400000|2023-02-11 20:30:00|699.2|689.1|699.37|689.27|700.17|690.07|699.2|689.1|221
1676147700000|2023-02-11 20:35:00|699.36|689.26|699.29|689.19|699.53|689.43|698.79|688.69|316
1676148000000|2023-02-11 20:40:00|699.28|689.18|699.94|689.84|700.12|690.02|699.28|689.18|233
1676148300000|2023-02-11 20:45:00|699.93|689.83|700.23|690.13|700.4|690.3|699.9|689.8|168
1676148600000|2023-02-11 20:50:00|700.25|690.15|699.68|689.58|700.39|690.29|699.19|689.09|233
1676148900000|2023-02-11 20:55:00|699.72|689.62|699.33|689.23|699.72|689.62|698.87|688.77|176
1676149200000|2023-02-11 21:00:00|699.26|689.16|699.5|689.4|699.9|689.8|698.87|688.77|222
1676149500000|2023-02-11 21:05:00|699.49|689.39|699.29|689.19|699.51|689.41|698.26|688.16|255
1676149800000|2023-02-11 21:10:00|699.31|689.21|700.92|690.82|701.12|691.02|699.31|689.21|218
1676150100000|2023-02-11 21:15:00|701.02|690.92|700.64|690.54|701.19|691.09|700.11|690.01|257
1676150400000|2023-02-11 21:20:00|700.7|690.6|700.47|690.37|701.46|691.36|700.32|690.22|239
1676150700000|2023-02-11 21:25:00|700.49|690.39|701.31|691.21|701.32|691.22|700.43|690.33|170
1676151000000|2023-02-11 21:30:00|701.32|691.22|701.55|691.45|702.17|692.07|700.6|690.5|272
1676151300000|2023-02-11 21:35:00|701.5|691.4|701.16|691.06|701.8|691.7|701.04|690.94|170
1676151600000|2023-02-11 21:40:00|701.09|690.99|702.2|692.1|702.51|692.41|701.03|690.93|208
1676151900000|2023-02-11 21:45:00|702.18|692.08|704.52|694.42|704.64|694.54|701.59|691.49|625
1676152200000|2023-02-11 21:50:00|704.56|694.46|705.68|695.58|705.76|695.66|703.61|693.51|489
1676152500000|2023-02-11 21:55:00|705.7|695.6|705.82|695.72|705.9|695.8|704.9|694.8|350
1676152800000|2023-02-11 22:00:00|705.88|695.78|703.28|693.18|705.88|695.78|703.28|693.18|335
1676153100000|2023-02-11 22:05:00|703.29|693.19|704.29|694.19|704.34|694.24|703.18|693.08|203
1676153400000|2023-02-11 22:10:00|704.22|694.12|704.27|694.17|704.86|694.76|704.07|693.97|254
1676153700000|2023-02-11 22:15:00|704.28|694.18|704.35|694.25|704.37|694.27|703.32|693.22|202
1676154000000|2023-02-11 22:20:00|704.34|694.24|704.58|694.48|704.66|694.56|704.08|693.98|250
1676154300000|2023-02-11 22:25:00|704.6|694.5|704.36|694.26|704.62|694.52|703.84|693.74|279
1676154600000|2023-02-11 22:30:00|704.45|694.35|704.89|694.79|705.39|695.29|704.45|694.35|195
1676154900000|2023-02-11 22:35:00|704.86|694.76|705.6|695.5|705.74|695.64|704.4|694.3|265
1676155200000|2023-02-11 22:40:00|705.61|695.51|705.23|695.13|706.32|696.22|704.51|694.41|353
1676155500000|2023-02-11 22:45:00|705.22|695.12|704.24|694.14|705.22|695.12|703.65|693.55|262
1676155800000|2023-02-11 22:50:00|704.3|694.2|704.48|694.38|704.56|694.46|703.69|693.59|207
1676156100000|2023-02-11 22:55:00|704.47|694.37|705.38|695.28|706.04|695.94|704.47|694.37|161
1676156400000|2023-02-11 23:00:00|705.41|695.31|706.64|696.54|706.74|696.64|704.84|694.74|380
1676156700000|2023-02-11 23:05:00|706.61|696.51|706.02|695.92|706.76|696.66|705.59|695.49|342
1676157000000|2023-02-11 23:10:00|706.01|695.91|706.22|696.12|706.67|696.57|705.88|695.78|288
1676157300000|2023-02-11 23:15:00|706.24|696.14|706.77|696.67|706.87|696.77|706.24|696.14|193
1676157600000|2023-02-11 23:20:00|706.81|696.71|707.23|697.13|707.23|697.13|706.71|696.61|258
1676157900000|2023-02-11 23:25:00|707.25|697.15|707.34|697.24|707.95|697.85|706.82|696.72|411
1676158200000|2023-02-11 23:30:00|707.32|697.22|707.21|697.11|708.43|698.33|706.87|696.77|377
1676158500000|2023-02-11 23:35:00|707.22|697.12|707.1|697|707.71|697.61|706.77|696.67|271
1676158800000|2023-02-11 23:40:00|707.11|697.01|706.7|696.6|707.43|697.33|706.68|696.58|222
1676159100000|2023-02-11 23:45:00|706.69|696.59|705.12|695.02|706.83|696.73|705.07|694.97|216
1676159400000|2023-02-11 23:50:00|705.15|695.05|706.3|696.2|706.31|696.21|704.45|694.35|248
1676159700000|2023-02-11 23:55:00|706.31|696.21|705.36|695.26|706.43|696.33|704.84|694.74|349
1676160000000|2023-02-12 00:00:00|705.35|695.25|704.74|694.64|706.68|696.58|704.74|694.64|352
1676160300000|2023-02-12 00:05:00|704.72|694.62|704.58|694.48|704.81|694.71|703.63|693.53|411
1676160600000|2023-02-12 00:10:00|704.59|694.49|704.24|694.14|705.15|695.05|703.69|693.59|309
1676160900000|2023-02-12 00:15:00|704.18|694.08|702.84|692.74|704.39|694.29|701.74|691.64|329
1676161200000|2023-02-12 00:20:00|702.95|692.85|703.41|693.31|703.51|693.41|702.84|692.74|216
1676161500000|2023-02-12 00:25:00|703.46|693.36|703.82|693.72|704.18|694.08|703.41|693.31|211
1676161800000|2023-02-12 00:30:00|703.8|693.7|702.44|692.34|704.16|694.06|702.44|692.34|283
1676162100000|2023-02-12 00:35:00|702.46|692.36|701.7|691.6|702.73|692.63|701.37|691.27|268
1676162400000|2023-02-12 00:40:00|701.69|691.59|702.05|691.95|702.32|692.22|701.48|691.38|240
1676162700000|2023-02-12 00:45:00|702.13|692.03|701.91|691.81|702.16|692.06|701.55|691.45|214
1676163000000|2023-02-12 00:50:00|701.9|691.8|701.53|691.43|702|691.9|701.41|691.31|167
1676163300000|2023-02-12 00:55:00|701.52|691.42|701.4|691.3|701.63|691.53|701.23|691.13|177
1676163600000|2023-02-12 01:00:00|701.41|691.31|701.25|691.15|701.41|691.31|700.59|690.49|256
1676163900000|2023-02-12 01:05:00|701.28|691.18|702.32|692.22|702.33|692.23|701.28|691.18|221
1676164200000|2023-02-12 01:10:00|702.33|692.23|701.96|691.86|703.02|692.92|701.96|691.86|256
1676164500000|2023-02-12 01:15:00|701.92|691.82|701.13|691.03|701.92|691.82|701.13|691.03|170
1676164800000|2023-02-12 01:20:00|701.18|691.08|700.67|690.57|701.2|691.1|700.64|690.54|181
1676165100000|2023-02-12 01:25:00|700.7|690.6|701.22|691.12|701.22|691.12|700.52|690.42|241
1676165400000|2023-02-12 01:30:00|701.23|691.13|702.08|691.98|702.08|691.98|701.23|691.13|187
1676165700000|2023-02-12 01:35:00|702.07|691.97|701.06|690.96|702.07|691.97|700.91|690.81|238
1676166000000|2023-02-12 01:40:00|701.07|690.97|700.36|690.26|701.07|690.97|700.29|690.19|192
1676166300000|2023-02-12 01:45:00|700.3|690.2|701.18|691.08|701.2|691.1|700.09|689.99|184
1676166600000|2023-02-12 01:50:00|701.16|691.06|700.81|690.71|701.19|691.09|700.38|690.28|200
1676166900000|2023-02-12 01:55:00|700.8|690.7|700.48|690.38|700.8|690.7|700.35|690.25|196
1676167200000|2023-02-12 02:00:00|700.41|690.31|700.13|690.03|700.6|690.5|700.12|690.02|263
1676167500000|2023-02-12 02:05:00|700.12|690.02|699.29|689.19|700.31|690.21|699.08|688.98|256
1676167800000|2023-02-12 02:10:00|699.34|689.24|699.65|689.55|699.87|689.77|698.98|688.88|305
1676168100000|2023-02-12 02:15:00|699.64|689.54|699.84|689.74|700.33|690.23|699.49|689.39|276
1676168400000|2023-02-12 02:20:00|699.83|689.73|700.85|690.75|701.15|691.05|699.83|689.73|226
1676168700000|2023-02-12 02:25:00|700.84|690.74|701.2|691.1|701.35|691.25|700.78|690.68|201
1676169000000|2023-02-12 02:30:00|701.19|691.09|701.85|691.75|702.33|692.23|701.19|691.09|305
1676169300000|2023-02-12 02:35:00|701.86|691.76|700.43|690.33|702|691.9|700.43|690.33|158
1676169600000|2023-02-12 02:40:00|700.44|690.34|700.44|690.34|701.24|691.14|700.39|690.29|206
1676169900000|2023-02-12 02:45:00|700.46|690.36|700.53|690.43|700.82|690.72|700.31|690.21|193
1676170200000|2023-02-12 02:50:00|700.52|690.42|699.77|689.67|700.54|690.44|699.57|689.47|155
1676170500000|2023-02-12 02:55:00|699.74|689.64|700.87|690.77|701.15|691.05|699.48|689.38|275
1676170800000|2023-02-12 03:00:00|700.93|690.83|700.58|690.48|700.94|690.84|700.58|690.48|164
1676171100000|2023-02-12 03:05:00|700.57|690.47|700.6|690.5|700.87|690.77|700.43|690.33|160
1676171400000|2023-02-12 03:10:00|700.61|690.51|700.95|690.85|701.44|691.34|700.56|690.46|186
1676171700000|2023-02-12 03:15:00|701.06|690.96|701.05|690.95|701.21|691.11|700.79|690.69|180
1676172000000|2023-02-12 03:20:00|701.04|690.94|700.28|690.18|701.05|690.95|700.26|690.16|111
1676172300000|2023-02-12 03:25:00|700.27|690.17|699.39|689.29|700.27|690.17|699.31|689.21|189
1676172600000|2023-02-12 03:30:00|699.38|689.28|699.67|689.57|699.86|689.76|699.36|689.26|154
1676172900000|2023-02-12 03:35:00|699.64|689.54|699.53|689.43|699.69|689.59|699.4|689.3|192
1676173200000|2023-02-12 03:40:00|699.52|689.42|700.37|690.27|700.53|690.43|699.49|689.39|134
1676173500000|2023-02-12 03:45:00|700.4|690.3|700.58|690.48|700.67|690.57|699.98|689.88|117
1676173800000|2023-02-12 03:50:00|700.59|690.49|700.48|690.38|700.75|690.65|700.45|690.35|102
1676174100000|2023-02-12 03:55:00|700.49|690.39|699.56|689.46|700.49|690.39|699.56|689.46|148
1676174400000|2023-02-12 04:00:00|699.54|689.44|699.54|689.44|699.72|689.62|699.15|689.05|160
1676174700000|2023-02-12 04:05:00|699.53|689.43|699.85|689.75|699.95|689.85|699.45|689.35|104
1676175000000|2023-02-12 04:10:00|699.84|689.74|699.44|689.34|699.97|689.87|699.44|689.34|82
1676175300000|2023-02-12 04:15:00|699.43|689.33|698.49|688.39|699.43|689.33|697.81|687.71|216
1676175600000|2023-02-12 04:20:00|698.51|688.41|698.03|687.93|698.92|688.82|697.88|687.78|248
1676175900000|2023-02-12 04:25:00|698.02|687.92|699.22|689.12|699.22|689.12|697.19|687.09|219
1676176200000|2023-02-12 04:30:00|699.24|689.14|699.31|689.21|699.32|689.22|698.85|688.75|169
1676176500000|2023-02-12 04:35:00|699.3|689.2|697.48|687.38|699.37|689.27|696.98|686.88|300
1676176800000|2023-02-12 04:40:00|697.27|687.17|698.67|688.57|698.69|688.59|697.16|687.06|217
1676177100000|2023-02-12 04:45:00|698.55|688.45|698.39|688.29|699.44|689.34|697.55|687.45|268
1676177400000|2023-02-12 04:50:00|698.38|688.28|699.07|688.97|699.37|689.27|698.31|688.21|218
1676177700000|2023-02-12 04:55:00|699.09|688.99|699.5|689.4|699.51|689.41|698.8|688.7|158
1676178000000|2023-02-12 05:00:00|699.51|689.41|699.3|689.2|699.52|689.42|698.59|688.49|226
1676178300000|2023-02-12 05:05:00|699.17|689.07|699.61|689.51|699.61|689.51|699.13|689.03|169
1676178600000|2023-02-12 05:10:00|699.59|689.49|700.64|690.54|700.65|690.55|699.49|689.39|198
1676178900000|2023-02-12 05:15:00|700.66|690.56|700.57|690.47|701.06|690.96|700.11|690.01|188
1676179200000|2023-02-12 05:20:00|700.58|690.48|700.86|690.76|701.13|691.03|700.57|690.47|147
1676179500000|2023-02-12 05:25:00|700.85|690.75|700.27|690.17|700.86|690.76|700.05|689.95|152
1676179800000|2023-02-12 05:30:00|700.28|690.18|700.93|690.83|701.13|691.03|700.28|690.18|168
1676180100000|2023-02-12 05:35:00|700.96|690.86|700.7|690.6|701|690.9|700.62|690.52|107
1676180400000|2023-02-12 05:40:00|700.71|690.61|701.2|691.1|701.3|691.2|700.65|690.55|129
1676180700000|2023-02-12 05:45:00|701.18|691.08|701.27|691.17|701.43|691.33|700.75|690.65|178
1676181000000|2023-02-12 05:50:00|701.28|691.18|700.99|690.89|701.48|691.38|700.91|690.81|226
1676181300000|2023-02-12 05:55:00|701.04|690.94|701.14|691.04|701.42|691.32|700.73|690.63|235
1676181600000|2023-02-12 06:00:00|701.2|691.1|701.01|690.91|701.24|691.14|700.49|690.39|149
1676181900000|2023-02-12 06:05:00|701|690.9|701.2|691.1|701.32|691.22|700.8|690.7|138
1676182200000|2023-02-12 06:10:00|701.08|690.98|700.27|690.17|701.3|691.2|700.27|690.17|211
1676182500000|2023-02-12 06:15:00|700.28|690.18|701.08|690.98|701.1|691|700.25|690.15|146
1676182800000|2023-02-12 06:20:00|701.09|690.99|700.31|690.21|701.09|690.99|700.22|690.12|157
1676183100000|2023-02-12 06:25:00|700.32|690.22|700.34|690.24|700.81|690.71|700.24|690.14|170
1676183400000|2023-02-12 06:30:00|700.35|690.25|700.25|690.15|700.46|690.36|700.17|690.07|169
1676183700000|2023-02-12 06:35:00|700.26|690.16|700.98|690.88|701.02|690.92|700.04|689.94|120
1676184000000|2023-02-12 06:40:00|700.89|690.79|701.05|690.95|701.2|691.1|700.65|690.55|214
1676184300000|2023-02-12 06:45:00|701.04|690.94|700.19|690.09|701.09|690.99|700.06|689.96|234
1676184600000|2023-02-12 06:50:00|700.18|690.08|700.86|690.76|701.15|691.05|700.18|690.08|143
1676184900000|2023-02-12 06:55:00|700.84|690.74|701.09|690.99|701.32|691.22|700.84|690.74|135
1676185200000|2023-02-12 07:00:00|701.11|691.01|700.69|690.59|701.11|691.01|700.64|690.54|113
1676185500000|2023-02-12 07:05:00|700.68|690.58|700.54|690.44|700.79|690.69|700.42|690.32|123
1676185800000|2023-02-12 07:10:00|700.55|690.45|700.53|690.43|700.66|690.56|700.37|690.27|80
1676186100000|2023-02-12 07:15:00|700.52|690.42|700.75|690.65|700.76|690.66|700.49|690.39|63
1676186400000|2023-02-12 07:20:00|700.77|690.67|701.24|691.14|701.3|691.2|700.77|690.67|205
1676186700000|2023-02-12 07:25:00|701.29|691.19|701.33|691.23|701.38|691.28|701.1|691|71
1676187000000|2023-02-12 07:30:00|701.32|691.22|700|689.9|701.33|691.23|700|689.9|120
1676187300000|2023-02-12 07:35:00|699.99|689.89|699.84|689.74|700|689.9|699.42|689.32|216
1676187600000|2023-02-12 07:40:00|699.83|689.73|699.93|689.83|699.95|689.85|699.48|689.38|116
1676187900000|2023-02-12 07:45:00|699.94|689.84|699.72|689.62|700.26|690.16|699.63|689.53|112
1676188200000|2023-02-12 07:50:00|699.74|689.64|699.65|689.55|699.79|689.69|699.49|689.39|131
1676188500000|2023-02-12 07:55:00|699.64|689.54|699.29|689.19|699.65|689.55|699.28|689.18|238
1676188800000|2023-02-12 08:00:00|699.31|689.21|698.79|688.69|699.32|689.22|698.76|688.66|162
1676189100000|2023-02-12 08:05:00|698.78|688.68|698.84|688.74|698.98|688.88|698.61|688.51|165
1676189400000|2023-02-12 08:10:00|698.9|688.8|699.71|689.61|699.74|689.64|698.9|688.8|96
1676189700000|2023-02-12 08:15:00|699.7|689.6|699.7|689.6|699.75|689.65|699.68|689.58|65
1676190000000|2023-02-12 08:20:00|699.69|689.59|699.86|689.76|700.32|690.22|699.66|689.56|165
1676190300000|2023-02-12 08:25:00|699.81|689.71|699.88|689.78|700.12|690.02|699.67|689.57|145
1676190600000|2023-02-12 08:30:00|699.87|689.77|700.34|690.24|700.43|690.33|699.82|689.72|148
1676190900000|2023-02-12 08:35:00|700.38|690.28|700.98|690.88|701.04|690.94|700.32|690.22|143
1676191200000|2023-02-12 08:40:00|701.01|690.91|701.71|691.61|701.78|691.68|700.87|690.77|170
1676191500000|2023-02-12 08:45:00|701.75|691.65|701.12|691.02|702.11|692.01|701.01|690.91|246
1676191800000|2023-02-12 08:50:00|701.08|690.98|700.13|690.03|701.37|691.27|700.07|689.97|187
1676192100000|2023-02-12 08:55:00|700.07|689.97|698.73|688.63|700.14|690.04|697.97|687.87|313
1676192400000|2023-02-12 09:00:00|698.68|688.58|699.8|689.7|700.03|689.93|698.44|688.34|286
1676192700000|2023-02-12 09:05:00|699.81|689.71|700.41|690.31|700.79|690.69|699.78|689.68|343
1676193000000|2023-02-12 09:10:00|700.44|690.34|701.26|691.16|701.38|691.28|700.41|690.31|300
1676193300000|2023-02-12 09:15:00|701.27|691.17|701.75|691.65|702|691.9|700.78|690.68|424
1676193600000|2023-02-12 09:20:00|701.71|691.61|702.33|692.23|702.62|692.52|700.85|690.75|454
1676193900000|2023-02-12 09:25:00|702.31|692.21|704.31|694.21|704.36|694.26|702.13|692.03|412
1676194200000|2023-02-12 09:30:00|704.32|694.22|703.81|693.71|704.39|694.29|702.19|692.09|456
1676194500000|2023-02-12 09:35:00|703.82|693.72|702.92|692.82|704.35|694.25|702.67|692.57|376
1676194800000|2023-02-12 09:40:00|702.94|692.84|703.33|693.23|703.4|693.3|702.85|692.75|310
1676195100000|2023-02-12 09:45:00|703.32|693.22|705.16|695.06|705.17|695.07|703.11|693.01|267
1676195400000|2023-02-12 09:50:00|705.12|695.02|705.37|695.27|706.79|696.69|704.69|694.59|486
1676195700000|2023-02-12 09:55:00|705.39|695.29|704.34|694.24|705.67|695.57|704.32|694.22|465
1676196000000|2023-02-12 10:00:00|704.35|694.25|703.64|693.54|704.92|694.82|703.62|693.52|366
1676196300000|2023-02-12 10:05:00|703.63|693.53|703.26|693.16|704.18|694.08|703.06|692.96|291
1676196600000|2023-02-12 10:10:00|703.28|693.18|703.63|693.53|704.05|693.95|702.75|692.65|257
1676196900000|2023-02-12 10:15:00|703.62|693.52|702.71|692.61|703.71|693.61|701.91|691.81|326
1676197200000|2023-02-12 10:20:00|702.72|692.62|702.78|692.68|703.34|693.24|702.72|692.62|323
1676197500000|2023-02-12 10:25:00|702.79|692.69|703.4|693.3|703.4|693.3|702.79|692.69|269
1676197800000|2023-02-12 10:30:00|703.41|693.31|704.76|694.66|704.76|694.66|703.33|693.23|265
1676198100000|2023-02-12 10:35:00|704.71|694.61|704.88|694.78|704.89|694.79|704.46|694.36|332
1676198400000|2023-02-12 10:40:00|704.79|694.69|705.66|695.56|706.24|696.14|704.76|694.66|319
1676198700000|2023-02-12 10:45:00|705.67|695.57|705|694.9|706.06|695.96|704.96|694.86|256
1676199000000|2023-02-12 10:50:00|704.98|694.88|704.71|694.61|705.29|695.19|704.35|694.25|272
1676199300000|2023-02-12 10:55:00|704.7|694.6|705.11|695.01|705.3|695.2|704.38|694.28|201
1676199600000|2023-02-12 11:00:00|705.04|694.94|703.96|693.86|705.12|695.02|703.96|693.86|272
1676199900000|2023-02-12 11:05:00|703.97|693.87|703.92|693.82|704.55|694.45|703.78|693.68|283
1676200200000|2023-02-12 11:10:00|703.93|693.83|703.27|693.17|703.95|693.85|702.88|692.78|207
1676200500000|2023-02-12 11:15:00|703.38|693.28|703.85|693.75|704.03|693.93|703.38|693.28|233
1676200800000|2023-02-12 11:20:00|703.81|693.71|704.78|694.68|705.12|695.02|703.81|693.71|236
1676201100000|2023-02-12 11:25:00|704.8|694.7|703.91|693.81|704.99|694.89|703.63|693.53|257
1676201400000|2023-02-12 11:30:00|703.92|693.82|704.38|694.28|704.44|694.34|703.59|693.49|145
1676201700000|2023-02-12 11:35:00|704.36|694.26|703.43|693.33|704.36|694.26|703.33|693.23|173
1676202000000|2023-02-12 11:40:00|703.44|693.34|703.45|693.35|703.52|693.42|703.35|693.25|153
1676202300000|2023-02-12 11:45:00|703.44|693.34|702.66|692.56|703.47|693.37|702.54|692.44|131
1676202600000|2023-02-12 11:50:00|702.67|692.57|703.07|692.97|703.41|693.31|702.64|692.54|197
1676202900000|2023-02-12 11:55:00|703.1|693|702.23|692.13|703.3|693.2|702.19|692.09|203
1676203200000|2023-02-12 12:00:00|702.22|692.12|702.46|692.36|702.58|692.48|702.22|692.12|139
1676203500000|2023-02-12 12:05:00|702.48|692.38|700.83|690.73|702.85|692.75|700.83|690.73|272
1676203800000|2023-02-12 12:10:00|700.84|690.74|701.51|691.41|701.64|691.54|700.84|690.74|219
1676204100000|2023-02-12 12:15:00|701.56|691.46|702.15|692.05|702.22|692.12|701.56|691.46|290
1676204400000|2023-02-12 12:20:00|702.14|692.04|702.31|692.21|702.31|692.21|701.63|691.53|178
1676204700000|2023-02-12 12:25:00|702.3|692.2|702.71|692.61|702.93|692.83|702.29|692.19|241
1676205000000|2023-02-12 12:30:00|702.69|692.59|703.36|693.26|703.99|693.89|702.63|692.53|306
1676205300000|2023-02-12 12:35:00|703.37|693.27|702.66|692.56|703.75|693.65|702.65|692.55|234
1676205600000|2023-02-12 12:40:00|702.56|692.46|700.79|690.69|702.56|692.46|700.51|690.41|543
1676205900000|2023-02-12 12:45:00|700.76|690.66|700.57|690.47|702.03|691.93|700.11|690.01|419
1676206200000|2023-02-12 12:50:00|700.54|690.44|697.98|687.88|700.54|690.44|697.02|686.92|541
1676206500000|2023-02-12 12:55:00|698.05|687.95|698.46|688.36|698.76|688.66|697.69|687.59|512
1676206800000|2023-02-12 13:00:00|698.43|688.33|698.04|687.94|698.94|688.84|697.69|687.59|428
1676207100000|2023-02-12 13:05:00|698.05|687.95|699.08|688.98|699.08|688.98|697.88|687.78|361
1676207400000|2023-02-12 13:10:00|699.02|688.92|698.66|688.56|699.2|689.1|698.42|688.32|354
1676207700000|2023-02-12 13:15:00|698.65|688.55|699.18|689.08|699.54|689.44|698.35|688.25|296
1676208000000|2023-02-12 13:20:00|699.11|689.01|697.23|687.13|699.18|689.08|697.2|687.1|351
1676208300000|2023-02-12 13:25:00|697.24|687.14|697.49|687.39|697.49|687.39|695.82|685.72|532
1676208600000|2023-02-12 13:30:00|697.56|687.46|696.84|686.74|698.6|688.5|696.8|686.7|452
1676208900000|2023-02-12 13:35:00|696.82|686.72|697.47|687.37|698.08|687.98|696.41|686.31|341
1676209200000|2023-02-12 13:40:00|697.44|687.34|696.69|686.59|697.44|687.34|695.91|685.81|393
1676209500000|2023-02-12 13:45:00|696.68|686.58|697.5|687.4|697.66|687.56|696.58|686.48|299
1676209800000|2023-02-12 13:50:00|697.52|687.42|697.77|687.67|697.87|687.77|697.32|687.22|243
1676210100000|2023-02-12 13:55:00|697.75|687.65|698.25|688.15|698.25|688.15|697.39|687.29|318
1676210400000|2023-02-12 14:00:00|698.26|688.16|697.78|687.68|698.26|688.16|697.63|687.53|321
1676210700000|2023-02-12 14:05:00|697.79|687.69|698.07|687.97|698.55|688.45|697.63|687.53|166
1676211000000|2023-02-12 14:10:00|698.09|687.99|698.65|688.55|698.68|688.58|698.09|687.99|197
1676211300000|2023-02-12 14:15:00|698.64|688.54|698.36|688.26|698.84|688.74|698.3|688.2|251
1676211600000|2023-02-12 14:20:00|698.39|688.29|698.24|688.14|698.59|688.49|698.09|687.99|206
1676211900000|2023-02-12 14:25:00|698.25|688.15|698.73|688.63|699.17|689.07|697.08|686.98|272
1676212200000|2023-02-12 14:30:00|698.74|688.64|699.72|689.62|700.09|689.99|698.73|688.63|357
1676212500000|2023-02-12 14:35:00|699.74|689.64|701.56|691.46|701.84|691.74|699.7|689.6|463
1676212800000|2023-02-12 14:40:00|701.58|691.48|701.64|691.54|703.38|693.28|701.11|691.01|576
1676213100000|2023-02-12 14:45:00|701.65|691.55|701.16|691.06|702.15|692.05|700.87|690.77|429
1676213400000|2023-02-12 14:50:00|701.17|691.07|700.49|690.39|701.36|691.26|700.2|690.1|324
1676213700000|2023-02-12 14:55:00|700.48|690.38|701.36|691.26|701.5|691.4|700.48|690.38|314
1676214000000|2023-02-12 15:00:00|701.33|691.23|702.14|692.04|702.96|692.86|701.07|690.97|395
1676214300000|2023-02-12 15:05:00|702.09|691.99|700.47|690.37|702.09|691.99|700.47|690.37|303
1676214600000|2023-02-12 15:10:00|700.48|690.38|703.32|693.22|703.32|693.22|700.22|690.12|391
1676214900000|2023-02-12 15:15:00|703.33|693.23|703.02|692.92|704.53|694.43|702.27|692.17|684
1676215200000|2023-02-12 15:20:00|703.15|693.05|701.81|691.71|703.44|693.34|701|690.9|510
1676215500000|2023-02-12 15:25:00|701.77|691.67|700.84|690.74|701.77|691.67|700.84|690.74|424
1676215800000|2023-02-12 15:30:00|700.85|690.75|702.27|692.17|702.57|692.47|700.71|690.61|323
1676216100000|2023-02-12 15:35:00|702.26|692.16|701.67|691.57|702.55|692.45|701.36|691.26|236
1676216400000|2023-02-12 15:40:00|701.65|691.55|700.3|690.2|701.78|691.68|700.28|690.18|219
1676216700000|2023-02-12 15:45:00|700.31|690.21|701.87|691.77|702.81|692.71|700.31|690.21|291
1676217000000|2023-02-12 15:50:00|701.88|691.78|701.86|691.76|703.57|693.47|701.86|691.76|318
1676217300000|2023-02-12 15:55:00|701.87|691.77|703.01|692.91|703.46|693.36|701.82|691.72|438
1676217600000|2023-02-12 16:00:00|703.02|692.92|702.96|692.86|703.49|693.39|702.36|692.26|389
1676217900000|2023-02-12 16:05:00|702.97|692.87|703.78|693.68|703.98|693.88|702.88|692.78|415
1676218200000|2023-02-12 16:10:00|703.83|693.73|703.3|693.2|704.39|694.29|703.15|693.05|457
1676218500000|2023-02-12 16:15:00|703.24|693.14|703.78|693.68|703.97|693.87|702.3|692.2|327
1676218800000|2023-02-12 16:20:00|703.65|693.55|703.13|693.03|704.53|694.43|702.84|692.74|516
1676219100000|2023-02-12 16:25:00|703.06|692.96|703.21|693.11|703.35|693.25|702.54|692.44|413
1676219400000|2023-02-12 16:30:00|703.24|693.14|705.01|694.91|706.08|695.98|702.86|692.76|465
1676219700000|2023-02-12 16:35:00|705.02|694.92|706.47|696.37|706.57|696.47|704.47|694.37|622
1676220000000|2023-02-12 16:40:00|706.44|696.34|706.09|695.99|706.53|696.43|705.51|695.41|535
1676220300000|2023-02-12 16:45:00|706.07|695.97|705.85|695.75|706.63|696.53|704.72|694.62|490
1676220600000|2023-02-12 16:50:00|705.84|695.74|707.28|697.18|707.32|697.22|705.8|695.7|382
1676220900000|2023-02-12 16:55:00|707.29|697.19|706.18|696.08|707.36|697.26|706.08|695.98|263
1676221200000|2023-02-12 17:00:00|706.17|696.07|706.3|696.2|706.43|696.33|705.45|695.35|358
1676221500000|2023-02-12 17:05:00|706.31|696.21|706.58|696.48|706.97|696.87|706.27|696.17|290
1676221800000|2023-02-12 17:10:00|706.57|696.47|707.05|696.95|708.19|698.09|706.55|696.45|414
1676222100000|2023-02-12 17:15:00|707.04|696.94|706.74|696.64|708.08|697.98|706.74|696.64|412
1676222400000|2023-02-12 17:20:00|706.66|696.56|708.73|698.63|709.48|699.38|705.36|695.26|574
1676222700000|2023-02-12 17:25:00|708.74|698.64|712.66|702.56|713.36|703.26|708.6|698.5|503
1676223000000|2023-02-12 17:30:00|712.55|702.45|711.67|701.57|713.77|703.67|711.1|701|361
1676223300000|2023-02-12 17:35:00|711.66|701.56|710.3|700.2|711.71|701.61|710.02|699.92|385
1676223600000|2023-02-12 17:40:00|710.35|700.25|709.65|699.55|710.85|700.75|709.57|699.47|326
1676223900000|2023-02-12 17:45:00|709.67|699.57|707.95|697.85|709.7|699.6|707.95|697.85|384
1676224200000|2023-02-12 17:50:00|707.96|697.86|707.55|697.45|708.73|698.63|707.5|697.4|446
1676224500000|2023-02-12 17:55:00|707.62|697.52|707.58|697.48|708.5|698.4|707.22|697.12|365
1676224800000|2023-02-12 18:00:00|707.59|697.49|707.17|697.07|707.98|697.88|706.96|696.86|292
1676225100000|2023-02-12 18:05:00|707.18|697.08|706.57|696.47|707.57|697.47|706.53|696.43|330
1676225400000|2023-02-12 18:10:00|706.56|696.46|707.71|697.61|708.78|698.68|706.56|696.46|495
1676225700000|2023-02-12 18:15:00|707.7|697.6|708.66|698.56|708.73|698.63|707.5|697.4|433
1676226000000|2023-02-12 18:20:00|708.54|698.44|708.12|698.02|709.2|699.1|708.11|698.01|295
1676226300000|2023-02-12 18:25:00|708.09|697.99|706.84|696.74|708.15|698.05|706.75|696.65|350
1676226600000|2023-02-12 18:30:00|706.85|696.75|707.37|697.27|707.8|697.7|706.65|696.55|314
1676226900000|2023-02-12 18:35:00|707.38|697.28|707.23|697.13|707.49|697.39|706.92|696.82|181
1676227200000|2023-02-12 18:40:00|707.22|697.12|706.53|696.43|707.24|697.14|706.17|696.07|250
1676227500000|2023-02-12 18:45:00|706.45|696.35|705.93|695.83|706.53|696.43|705.75|695.65|298
1676227800000|2023-02-12 18:50:00|705.91|695.81|706.11|696.01|706.28|696.18|705.74|695.64|231
1676228100000|2023-02-12 18:55:00|706.15|696.05|705.77|695.67|706.16|696.06|705.76|695.66|210
1676228400000|2023-02-12 19:00:00|705.73|695.63|704.31|694.21|705.86|695.76|704.09|693.99|259
1676228700000|2023-02-12 19:05:00|704.29|694.19|704.78|694.68|704.81|694.71|704.16|694.06|274
1676229000000|2023-02-12 19:10:00|704.79|694.69|704.33|694.23|705.45|695.35|704.26|694.16|166
1676229300000|2023-02-12 19:15:00|704.25|694.15|702.99|692.89|704.28|694.18|702.01|691.91|409
1676229600000|2023-02-12 19:20:00|702.98|692.88|704.01|693.91|704.1|694|702.53|692.43|280
1676229900000|2023-02-12 19:25:00|704.05|693.95|703.38|693.28|704.06|693.96|702.52|692.42|286
1676230200000|2023-02-12 19:30:00|703.39|693.29|703.43|693.33|703.64|693.54|703.08|692.98|175
1676230500000|2023-02-12 19:35:00|703.35|693.25|702.86|692.76|703.38|693.28|702.73|692.63|134
1676230800000|2023-02-12 19:40:00|702.88|692.78|704.29|694.19|704.54|694.44|702.85|692.75|241
1676231100000|2023-02-12 19:45:00|704.28|694.18|705.37|695.27|705.61|695.51|704.18|694.08|282
1676231400000|2023-02-12 19:50:00|705.36|695.26|704.65|694.55|705.44|695.34|704.39|694.29|188
1676231700000|2023-02-12 19:55:00|704.64|694.54|703.97|693.87|704.64|694.54|703.93|693.83|178
1676232000000|2023-02-12 20:00:00|703.96|693.86|705.35|695.25|705.48|695.38|703.92|693.82|284
1676232300000|2023-02-12 20:05:00|705.36|695.26|705.96|695.86|706.2|696.1|705.03|694.93|271
1676232600000|2023-02-12 20:10:00|705.91|695.81|704.98|694.88|705.91|695.81|704.94|694.84|162
1676232900000|2023-02-12 20:15:00|704.95|694.85|704.67|694.57|704.95|694.85|703.95|693.85|278
1676233200000|2023-02-12 20:20:00|704.68|694.58|704.21|694.11|704.69|694.59|704.1|694|171
1676233500000|2023-02-12 20:25:00|704.22|694.12|704.21|694.11|704.22|694.12|703.88|693.78|121
1676233800000|2023-02-12 20:30:00|704.2|694.1|704.21|692.61|704.94|694.46|703.99|692.39|268
1676234100000|2023-02-12 20:35:00|704.2|692.6|704.2|692.6|704.21|692.61|703.78|692.18|210
1676234400000|2023-02-12 20:40:00|704.19|692.59|704.2|692.6|704.38|692.78|703.94|692.34|127
1676234700000|2023-02-12 20:45:00|704.17|692.57|703.8|692.2|704.4|692.8|703.8|692.2|102
1676235000000|2023-02-12 20:50:00|703.79|692.19|703.07|691.47|703.79|692.19|702.48|690.88|296
1676235300000|2023-02-12 20:55:00|703.03|691.43|703.3|691.7|703.35|691.75|702.56|690.96|213
1676235600000|2023-02-12 21:00:00|703.35|691.75|703.46|691.86|703.85|692.25|702.92|691.32|213
1676235900000|2023-02-12 21:05:00|703.48|691.88|703.01|691.41|703.7|692.1|702.88|691.28|215
1676236200000|2023-02-12 21:10:00|702.95|691.35|702.01|690.41|703|691.4|701.68|690.08|279
1676236500000|2023-02-12 21:15:00|702|690.4|702.49|690.89|702.92|691.32|701.52|689.92|334
1676236800000|2023-02-12 21:20:00|702.58|690.98|702.17|690.57|702.73|691.13|702.05|690.45|153
1676237100000|2023-02-12 21:25:00|702.15|690.55|699.36|687.76|702.15|690.55|698.52|686.92|395
1676237400000|2023-02-12 21:30:00|699.37|687.77|697.46|685.86|700.12|688.52|696.69|685.09|535
1676237700000|2023-02-12 21:35:00|697.45|685.85|693.47|681.87|697.45|685.85|690.87|679.27|705
1676238000000|2023-02-12 21:40:00|693.46|681.86|692.98|681.38|694.19|682.59|690.97|679.37|693
1676238300000|2023-02-12 21:45:00|692.81|681.21|691.96|680.36|694.63|683.03|691.59|679.99|658
1676238600000|2023-02-12 21:50:00|691.93|680.33|689.71|678.11|692.36|680.76|689.02|677.42|690
1676238900000|2023-02-12 21:55:00|689.72|678.12|688.5|676.9|690.89|679.29|687.35|675.75|622
1676239200000|2023-02-12 22:00:00|688.47|676.87|685.46|673.86|688.47|676.87|685.4|673.8|620
1676239500000|2023-02-12 22:05:00|685.45|673.85|679.64|668.04|685.65|674.05|674.78|663.18|759
1676239800000|2023-02-12 22:10:00|679.66|668.06|680.84|669.24|681.6|670|678.51|666.91|627
1676240100000|2023-02-12 22:15:00|680.83|669.23|680.73|669.13|681.54|669.94|678.47|666.87|623
1676240400000|2023-02-12 22:20:00|680.68|669.08|682.94|671.34|682.96|671.36|679.79|668.19|560
1676240700000|2023-02-12 22:25:00|682.93|671.33|684.17|674.07|684.22|674.12|681.56|670.53|527
1676241000000|2023-02-12 22:30:00|684.11|674.01|685.65|675.55|685.76|675.66|683.51|673.41|462
1676241300000|2023-02-12 22:35:00|685.68|675.58|685.73|675.63|686|675.9|685.16|675.06|347
1676241600000|2023-02-12 22:40:00|685.74|675.64|686.59|676.49|687.03|676.93|685.14|675.04|406
1676241900000|2023-02-12 22:45:00|686.62|676.52|686.93|676.83|687.08|676.98|686.58|676.48|253
1676242200000|2023-02-12 22:50:00|686.91|676.81|687.38|677.28|687.57|677.47|686.86|676.76|213
1676242500000|2023-02-12 22:55:00|687.42|677.32|687.32|677.22|688|677.9|687.15|677.05|294
1676242800000|2023-02-12 23:00:00|687.39|677.29|688.11|678.01|689.74|679.64|685.82|675.72|561
1676243100000|2023-02-12 23:05:00|688.1|678|685.93|675.83|688.24|678.14|685.93|675.83|566
1676243400000|2023-02-12 23:10:00|686.06|675.96|688.28|678.18|688.42|678.32|685.87|675.77|437
1676243700000|2023-02-12 23:15:00|688.26|678.16|688.43|678.33|688.98|678.88|687.93|677.83|399
1676244000000|2023-02-12 23:20:00|688.41|678.31|687.6|677.5|688.59|678.49|686.09|675.99|530
1676244300000|2023-02-12 23:25:00|687.65|677.55|685.56|675.46|687.65|677.55|684.78|674.68|562
1676244600000|2023-02-12 23:30:00|685.54|675.44|684.97|674.87|685.81|675.71|683.42|673.32|542
1676244900000|2023-02-12 23:35:00|684.96|674.86|686.49|676.39|686.51|676.41|683.92|673.82|481
1676245200000|2023-02-12 23:40:00|686.48|676.38|685.75|675.65|687.22|677.12|685.41|675.31|461
1676245500000|2023-02-12 23:45:00|685.76|675.66|684.57|674.47|686.1|676|684.16|674.06|413
1676245800000|2023-02-12 23:50:00|684.56|674.46|684.54|674.44|685.02|674.92|684.07|673.97|360
1676246100000|2023-02-12 23:55:00|684.57|674.47|686.25|676.15|687.13|677.03|684.57|674.47|332
1676246400000|2023-02-13 00:00:00|686.26|676.16|686.09|675.99|686.38|676.28|683.91|673.81|421
1676246700000|2023-02-13 00:05:00|686.08|675.98|687.41|677.31|687.85|677.75|686.08|675.98|504
1676247000000|2023-02-13 00:10:00|687.4|677.3|684.3|674.2|687.5|677.4|683.74|673.64|555
1676247300000|2023-02-13 00:15:00|684.2|674.1|682.65|672.55|685.15|675.05|682.26|672.16|548
1676247600000|2023-02-13 00:20:00|682.64|672.54|683.53|673.43|685.39|675.29|682.42|672.32|562
1676247900000|2023-02-13 00:25:00|683.55|673.45|683.44|673.34|684.08|673.98|683.07|672.97|480
1676248200000|2023-02-13 00:30:00|683.53|673.43|683.45|673.35|685.16|675.06|683.24|673.14|512
1676248500000|2023-02-13 00:35:00|683.42|673.32|682.41|672.31|683.65|673.55|681.01|670.91|557
1676248800000|2023-02-13 00:40:00|682.4|672.3|684.22|674.12|684.38|674.28|681.76|671.66|521
1676249100000|2023-02-13 00:45:00|684.21|674.11|687.51|677.41|687.64|677.54|683.83|673.73|613
1676249400000|2023-02-13 00:50:00|687.54|677.44|689.57|679.47|689.61|679.51|687.26|677.16|594
1676249700000|2023-02-13 00:55:00|689.56|679.46|687.05|676.95|689.91|679.81|686.87|676.77|600
1676250000000|2023-02-13 01:00:00|687.03|676.93|685.15|675.05|687.69|677.59|684.15|674.05|507
1676250300000|2023-02-13 01:05:00|685.1|675|682.49|672.39|685.1|675|681.8|671.7|627
1676250600000|2023-02-13 01:10:00|682.48|672.38|683.14|673.04|683.8|673.7|681.65|671.55|614
1676250900000|2023-02-13 01:15:00|683.12|673.02|681.42|671.32|683.6|673.5|681.16|671.06|543
1676251200000|2023-02-13 01:20:00|681.45|671.35|681.27|671.17|682.38|672.28|681.05|670.95|493
1676251500000|2023-02-13 01:25:00|681.26|671.16|678.47|668.37|681.28|671.18|678.09|667.99|619
1676251800000|2023-02-13 01:30:00|678.45|668.35|677.59|667.49|678.99|668.89|674.15|664.05|707
1676252100000|2023-02-13 01:35:00|677.5|667.4|679.29|669.19|679.32|669.22|677.32|667.22|551
1676252400000|2023-02-13 01:40:00|679.25|669.15|680.22|670.12|680.41|670.31|678.67|668.57|592
1676252700000|2023-02-13 01:45:00|680.24|670.14|678.29|668.19|680.64|670.54|678.13|668.03|544
1676253000000|2023-02-13 01:50:00|678.3|668.2|676.16|666.06|678.48|668.38|674.83|664.73|577
1676253300000|2023-02-13 01:55:00|676.12|666.02|675.7|665.6|676.25|666.15|673.62|663.52|600
1676253600000|2023-02-13 02:00:00|675.72|665.62|676.85|666.75|677.43|667.33|675.07|664.97|501
1676253900000|2023-02-13 02:05:00|676.8|666.7|676.73|666.63|676.97|666.87|675.61|665.51|508
1676254200000|2023-02-13 02:10:00|676.8|666.7|676.93|666.83|677.83|667.73|676.71|666.61|418
1676254500000|2023-02-13 02:15:00|676.94|666.84|674.99|664.89|676.94|666.84|674.61|664.51|544
1676254800000|2023-02-13 02:20:00|675|664.9|669.54|659.44|675.07|664.97|666.75|656.65|653
1676255100000|2023-02-13 02:25:00|669.52|659.42|666.99|656.89|671.33|661.23|666.77|656.67|679
1676255400000|2023-02-13 02:30:00|667.01|656.91|672.03|661.93|672.28|662.18|665.69|655.59|754
1676255700000|2023-02-13 02:35:00|672.02|661.92|673.22|663.12|673.33|663.23|671.69|661.59|697
1676256000000|2023-02-13 02:40:00|673.26|663.16|672.75|662.65|673.37|663.27|671.82|661.72|555
1676256300000|2023-02-13 02:45:00|672.81|662.71|673.51|663.41|673.91|663.81|672.74|662.64|571
1676256600000|2023-02-13 02:50:00|673.42|663.32|675.12|665.02|675.12|665.02|672.37|662.27|531
1676256900000|2023-02-13 02:55:00|675.16|665.06|675.26|665.16|675.5|665.4|674.43|664.33|429
1676257200000|2023-02-13 03:00:00|675.27|665.17|674.68|664.58|675.39|665.29|674.17|664.07|398
1676257500000|2023-02-13 03:05:00|674.67|664.57|673.97|663.87|675.29|665.19|673.81|663.71|342
1676257800000|2023-02-13 03:10:00|674.05|663.95|673.77|663.67|674.7|664.6|673.58|663.48|370
1676258100000|2023-02-13 03:15:00|673.76|663.66|672.8|662.7|674.09|663.99|672.8|662.7|354
1676258400000|2023-02-13 03:20:00|672.77|662.67|675.9|665.8|676.22|666.12|672.54|662.44|484
1676258700000|2023-02-13 03:25:00|675.94|665.84|675.57|665.47|676.01|665.91|675.4|665.3|439
1676259000000|2023-02-13 03:30:00|675.55|665.45|675.59|665.49|676.33|666.23|674.99|664.89|373
1676259300000|2023-02-13 03:35:00|675.58|665.48|676.28|666.18|676.37|666.27|675.2|665.1|378
1676259600000|2023-02-13 03:40:00|676.27|666.17|676.4|666.3|676.48|666.38|676|665.9|202
1676259900000|2023-02-13 03:45:00|676.39|666.29|677.09|666.99|677.15|667.05|676.22|666.12|219
1676260200000|2023-02-13 03:50:00|677.08|666.98|677.2|667.1|677.48|667.38|676.64|666.54|250
1676260500000|2023-02-13 03:55:00|677.19|667.09|677.33|667.23|677.47|667.37|677.11|667.01|215
1676260800000|2023-02-13 04:00:00|677.32|667.22|677.7|667.6|677.7|667.6|676.26|666.16|349
1676261100000|2023-02-13 04:05:00|677.76|667.66|678.05|667.95|678.05|667.95|677.48|667.38|175
1676261400000|2023-02-13 04:10:00|678.04|667.94|677.22|667.12|678.22|668.12|676.9|666.8|289
1676261700000|2023-02-13 04:15:00|677.12|667.02|676.31|666.21|677.42|667.32|676.24|666.14|301
1676262000000|2023-02-13 04:20:00|676.33|666.23|682.04|671.94|682.34|672.24|676.05|665.95|687
1676262300000|2023-02-13 04:25:00|682.02|671.92|680.55|670.45|682.52|672.42|679.87|669.77|654
1676262600000|2023-02-13 04:30:00|680.53|670.43|678.94|668.84|680.63|670.53|678.85|668.75|534
1676262900000|2023-02-13 04:35:00|678.95|668.85|678.59|668.49|679.17|669.07|678.36|668.26|414
1676263200000|2023-02-13 04:40:00|678.64|668.54|680.36|670.26|680.42|670.32|678.24|668.14|373
1676263500000|2023-02-13 04:45:00|680.38|670.28|680.11|670.01|680.82|670.72|678.83|668.73|529
1676263800000|2023-02-13 04:50:00|680.08|669.98|680.05|669.95|680.49|670.39|679.45|669.35|423
1676264100000|2023-02-13 04:55:00|680.07|669.97|678.6|668.5|680.07|669.97|678.35|668.25|442
1676264400000|2023-02-13 05:00:00|678.59|668.49|678.74|668.64|679.04|668.94|677.93|667.83|396
1676264700000|2023-02-13 05:05:00|678.85|668.75|679.82|669.72|679.97|669.87|678.57|668.47|375
1676265000000|2023-02-13 05:10:00|679.8|669.7|679.58|669.48|680.08|669.98|679.08|668.98|369
1676265300000|2023-02-13 05:15:00|679.61|669.51|678.29|668.19|679.83|669.73|678.29|668.19|363
1676265600000|2023-02-13 05:20:00|678.28|668.18|679.94|669.84|680.1|670|678.28|668.18|362
1676265900000|2023-02-13 05:25:00|679.9|669.8|678.96|668.86|680.48|670.38|678.52|668.42|507
1676266200000|2023-02-13 05:30:00|678.95|668.85|678.78|668.68|679.26|669.16|678.18|668.08|353
1676266500000|2023-02-13 05:35:00|678.8|668.7|678.91|668.81|679.26|669.16|678.71|668.61|370
1676266800000|2023-02-13 05:40:00|678.88|668.78|680.47|670.37|680.57|670.47|678.85|668.75|265
1676267100000|2023-02-13 05:45:00|680.46|670.36|679.92|669.82|680.9|670.8|679.72|669.62|360
1676267400000|2023-02-13 05:50:00|679.88|669.78|679.46|669.36|680.18|670.08|678.71|668.61|466
1676267700000|2023-02-13 05:55:00|679.47|669.37|680.04|669.94|680.11|670.01|679.01|668.91|361
1676268000000|2023-02-13 06:00:00|680.06|669.96|679.87|669.77|680.36|670.26|679.39|669.29|394
1676268300000|2023-02-13 06:05:00|679.91|669.81|680.37|670.27|680.37|670.27|679.84|669.74|310
1676268600000|2023-02-13 06:10:00|680.33|670.23|680.95|670.85|680.95|670.85|680.23|670.13|271
1676268900000|2023-02-13 06:15:00|680.87|670.77|681.21|671.11|681.48|671.38|680.76|670.66|319
1676269200000|2023-02-13 06:20:00|681.23|671.13|680.87|670.77|681.3|671.2|680.74|670.64|263
1676269500000|2023-02-13 06:25:00|680.86|670.76|680.76|670.66|680.97|670.87|679.79|669.69|270
1676269800000|2023-02-13 06:30:00|680.78|670.68|680.12|670.02|680.82|670.72|679.79|669.69|326
1676270100000|2023-02-13 06:35:00|680.18|670.08|680.33|670.23|680.4|670.3|679.73|669.63|248
1676270400000|2023-02-13 06:40:00|680.35|670.25|680.07|669.97|680.73|670.63|679.95|669.85|250
1676270700000|2023-02-13 06:45:00|680.06|669.96|680.23|670.13|680.58|670.48|679.82|669.72|297
1676271000000|2023-02-13 06:50:00|680.2|670.1|678.91|668.81|680.2|670.1|678.9|668.8|326
1676271300000|2023-02-13 06:55:00|678.9|668.8|679.02|668.92|679.03|668.93|678.19|668.09|271
1676271600000|2023-02-13 07:00:00|679.03|668.93|678.31|668.21|679.11|669.01|678.28|668.18|292
1676271900000|2023-02-13 07:05:00|678.32|668.22|677.64|667.54|678.33|668.23|677.32|667.22|357
1676272200000|2023-02-13 07:10:00|677.69|667.59|679.49|669.39|679.51|669.41|677.69|667.59|182
1676272500000|2023-02-13 07:15:00|679.55|669.45|681.88|671.78|681.92|671.82|679.55|669.45|345
1676272800000|2023-02-13 07:20:00|681.9|671.8|682.95|672.85|683.91|673.81|681.77|671.67|581
1676273100000|2023-02-13 07:25:00|682.96|672.86|682.15|672.05|683|672.9|681.87|671.77|424
1676273400000|2023-02-13 07:30:00|682.19|672.09|683.63|673.53|683.63|673.53|682.17|672.07|389
1676273700000|2023-02-13 07:35:00|683.64|673.54|683.08|672.98|684.29|674.19|683.01|672.91|507
1676274000000|2023-02-13 07:40:00|683.07|672.97|681.44|671.34|683.25|673.15|681.44|671.34|480
1676274300000|2023-02-13 07:45:00|681.43|671.33|681.12|671.02|682.31|672.21|680.36|670.26|491
1676274600000|2023-02-13 07:50:00|681.1|671|681.06|670.96|682.08|671.98|680.72|670.62|518
1676274900000|2023-02-13 07:55:00|681.1|671|682.65|672.55|682.8|672.7|680.79|670.69|478
1676275200000|2023-02-13 08:00:00|682.58|672.48|678.31|668.21|682.84|672.74|678.07|667.97|622
1676275500000|2023-02-13 08:05:00|678.3|668.2|676.77|666.67|680.02|669.92|676.73|666.63|613
1676275800000|2023-02-13 08:10:00|676.74|666.64|678.77|668.67|679.91|669.81|676.33|666.23|612
1676276100000|2023-02-13 08:15:00|678.72|668.62|675.76|665.66|678.92|668.82|675.53|665.43|596
1676276400000|2023-02-13 08:20:00|675.74|665.64|672.43|662.33|676.19|666.09|672.05|661.95|656
1676276700000|2023-02-13 08:25:00|672.35|662.25|671.23|661.13|673.12|663.02|669.9|659.8|626
1676277000000|2023-02-13 08:30:00|671.16|661.06|674.49|664.39|674.65|664.55|670.6|660.5|591
1676277300000|2023-02-13 08:35:00|674.56|664.46|672.22|662.12|675.14|665.04|672.05|661.95|658
1676277600000|2023-02-13 08:40:00|672.24|662.14|667.49|657.39|672.24|662.14|666.98|656.88|749
1676277900000|2023-02-13 08:45:00|667.5|657.4|669.37|659.27|670.35|660.25|667.46|657.36|683
1676278200000|2023-02-13 08:50:00|669.31|659.21|672.17|662.07|672.67|662.57|669.08|658.98|616
1676278500000|2023-02-13 08:55:00|672.11|662.01|669.78|659.68|672.29|662.19|669.74|659.64|538
1676278800000|2023-02-13 09:00:00|669.79|659.69|671.29|661.19|671.29|661.19|666.77|656.67|657
1676279100000|2023-02-13 09:05:00|671.35|661.25|664.56|654.46|672.08|661.98|662.69|652.59|679
1676279400000|2023-02-13 09:10:00|664.48|654.38|661.9|651.8|666.17|656.07|660.14|650.04|764
1676279700000|2023-02-13 09:15:00|661.91|651.81|650.64|640.54|662.05|651.95|648.27|638.17|783
1676280000000|2023-02-13 09:20:00|650.6|640.5|652.71|642.61|653.94|643.84|650.33|640.23|790
1676280300000|2023-02-13 09:25:00|652.97|642.87|652.85|642.75|655.74|645.64|651.87|641.77|762
1676280600000|2023-02-13 09:30:00|652.94|642.84|656.85|646.75|657.33|647.23|652.56|642.46|779
1676280900000|2023-02-13 09:35:00|656.71|646.61|656.69|646.59|657.82|647.72|653.64|643.54|751
1676281200000|2023-02-13 09:40:00|656.73|646.63|658.36|648.26|658.86|648.76|655.09|644.99|727
1676281500000|2023-02-13 09:45:00|658.37|648.27|660.78|650.68|660.89|650.79|657.31|647.21|717
1676281800000|2023-02-13 09:50:00|660.77|650.67|658.8|648.7|660.88|650.78|658.35|648.25|683
1676282100000|2023-02-13 09:55:00|658.81|648.71|657.85|647.75|659.64|649.54|657.45|647.35|629
1676282400000|2023-02-13 10:00:00|657.87|647.77|660.44|650.34|660.94|650.84|657.23|647.13|655
1676282700000|2023-02-13 10:05:00|660.45|650.35|658.97|648.87|661.92|651.82|658.48|648.38|647
1676283000000|2023-02-13 10:10:00|659.12|649.02|658.25|648.15|659.52|649.42|657.5|647.4|654
1676283300000|2023-02-13 10:15:00|658.22|648.12|656.95|646.85|659.05|648.95|656.77|646.67|623
1676283600000|2023-02-13 10:20:00|656.96|646.86|656.46|646.36|657.62|647.52|652.54|642.44|754
1676283900000|2023-02-13 10:25:00|656.27|646.17|656.36|646.26|658.06|647.96|654.95|644.85|758
1676284200000|2023-02-13 10:30:00|656.51|646.41|658.21|648.11|658.89|648.79|656.01|645.91|642
1676284500000|2023-02-13 10:35:00|658.28|648.18|658.76|648.66|659.77|649.67|657.76|647.66|643
1676284800000|2023-02-13 10:40:00|658.9|648.8|658.96|648.86|659.54|649.44|657.3|647.2|671
1676285100000|2023-02-13 10:45:00|659.08|648.98|658.87|648.77|659.69|649.59|658.59|648.49|573
1676285400000|2023-02-13 10:50:00|658.86|648.76|659.53|649.43|659.83|649.73|658.44|648.34|625
1676285700000|2023-02-13 10:55:00|659.54|649.44|659.71|649.61|660.21|650.11|659.36|649.26|538
1676286000000|2023-02-13 11:00:00|659.77|649.67|660.7|650.6|660.73|650.63|658.9|648.8|516
1676286300000|2023-02-13 11:05:00|660.72|650.62|659.4|649.3|661.09|650.99|659.04|648.94|514
1676286600000|2023-02-13 11:10:00|659.26|649.16|659.24|649.14|659.83|649.73|657.98|647.88|544
1676286900000|2023-02-13 11:15:00|659.17|649.07|660.24|650.14|660.4|650.3|658.76|648.66|408
1676287200000|2023-02-13 11:20:00|660.25|650.15|659.86|649.76|660.41|650.31|659.18|649.08|449
1676287500000|2023-02-13 11:25:00|659.87|649.77|662.04|651.94|662.19|652.09|659.68|649.58|519
1676287800000|2023-02-13 11:30:00|662.05|651.95|660.11|650.01|662.34|652.24|660.07|649.97|545
1676288100000|2023-02-13 11:35:00|660.09|649.99|661.78|651.68|661.78|651.68|659.87|649.77|429
1676288400000|2023-02-13 11:40:00|661.7|651.6|662.26|652.16|662.36|652.26|661.53|651.43|450
1676288700000|2023-02-13 11:45:00|662.22|652.12|661.1|651|662.28|652.18|660.67|650.57|442
1676289000000|2023-02-13 11:50:00|661.09|650.99|660.71|650.61|661.41|651.31|660.68|650.58|460
1676289300000|2023-02-13 11:55:00|660.7|650.6|661.36|651.26|661.39|651.29|659.86|649.76|492
1676289600000|2023-02-13 12:00:00|661.32|651.22|660.49|650.39|661.51|651.41|659.76|649.66|494
1676289900000|2023-02-13 12:05:00|660.5|650.4|660|649.9|660.55|650.45|659.66|649.56|387
1676290200000|2023-02-13 12:10:00|659.99|649.89|663.57|653.47|663.64|653.54|659.89|649.79|560
1676290500000|2023-02-13 12:15:00|663.55|653.45|664.75|654.65|664.85|654.75|663.06|652.96|478
1676290800000|2023-02-13 12:20:00|664.79|654.69|663.94|653.84|665.24|655.14|663.2|653.1|526
1676291100000|2023-02-13 12:25:00|663.95|653.85|664.12|654.02|664.77|654.67|663.65|653.55|512
1676291400000|2023-02-13 12:30:00|664.1|654|663.45|653.35|664.68|654.58|662.3|652.2|563
1676291700000|2023-02-13 12:35:00|663.46|653.36|663.69|653.59|664.35|654.25|662.73|652.63|494
1676292000000|2023-02-13 12:40:00|663.72|653.62|662.74|652.64|663.99|653.89|662.13|652.03|486
1676292300000|2023-02-13 12:45:00|662.73|652.63|664.13|654.03|664.34|654.24|662.67|652.57|335
1676292600000|2023-02-13 12:50:00|664.15|654.05|663.55|653.45|664.6|654.5|663.19|653.09|309
1676292900000|2023-02-13 12:55:00|663.56|653.46|663.37|653.27|664.23|654.13|663.07|652.97|405
1676293200000|2023-02-13 13:00:00|663.39|653.29|664.62|654.52|664.77|654.67|663.39|653.29|362
1676293500000|2023-02-13 13:05:00|664.63|654.53|663.05|652.95|664.63|654.53|662.77|652.67|395
1676293800000|2023-02-13 13:10:00|663.09|652.99|662.14|652.04|663.75|653.65|661.63|651.53|392
1676294100000|2023-02-13 13:15:00|662.12|652.02|662.21|652.11|662.64|652.54|661.74|651.64|393
1676294400000|2023-02-13 13:20:00|662.2|652.1|662.38|652.28|663.9|653.8|662.17|652.07|455
1676294700000|2023-02-13 13:25:00|662.33|652.23|661.6|651.5|662.69|652.59|661.5|651.4|322
1676295000000|2023-02-13 13:30:00|661.58|651.48|661.8|651.7|661.81|651.71|660.35|650.25|413
1676295300000|2023-02-13 13:35:00|661.79|651.69|662.45|652.35|663.17|653.07|661.74|651.64|331
1676295600000|2023-02-13 13:40:00|662.41|652.31|662.81|652.71|663.53|653.43|662.39|652.29|387
1676295900000|2023-02-13 13:45:00|662.82|652.72|661.87|651.77|663.52|653.42|661.66|651.56|407
1676296200000|2023-02-13 13:50:00|661.82|651.72|661.03|650.93|662.48|652.38|660.37|650.27|561
1676296500000|2023-02-13 13:55:00|661.04|650.94|660.28|650.18|661.89|651.79|660.17|650.07|472
1676296800000|2023-02-13 14:00:00|660.27|650.17|661.7|651.6|661.7|651.6|660.05|649.95|493
1676297100000|2023-02-13 14:05:00|661.75|651.65|661.7|651.6|662.96|652.86|661.31|651.21|491
1676297400000|2023-02-13 14:10:00|661.69|651.59|662.52|652.42|662.64|652.54|661.21|651.11|419
1676297700000|2023-02-13 14:15:00|662.46|652.36|660.54|650.44|662.93|652.83|660.23|650.13|406
1676298000000|2023-02-13 14:20:00|660.58|650.48|660.52|650.42|660.84|650.74|659.06|648.96|399
1676298300000|2023-02-13 14:25:00|660.51|650.41|659.75|649.65|661.36|651.26|659.31|649.21|478
1676298600000|2023-02-13 14:30:00|659.71|649.61|661.23|651.13|663.21|653.11|659.6|649.5|734
1676298900000|2023-02-13 14:35:00|661.22|651.12|663.89|653.79|663.98|653.88|660.81|650.71|680
1676299200000|2023-02-13 14:40:00|663.95|653.85|664.77|654.67|665.05|654.95|663.18|653.08|659
1676299500000|2023-02-13 14:45:00|664.76|654.66|664.02|653.92|666.42|656.32|663.09|652.99|637
1676299800000|2023-02-13 14:50:00|664.01|653.91|665.47|655.37|665.77|655.67|663.5|653.4|692
1676300100000|2023-02-13 14:55:00|665.48|655.38|666.49|656.39|666.84|656.74|665.48|655.38|606
1676300400000|2023-02-13 15:00:00|666.51|656.41|664.87|654.77|666.69|656.59|664.82|654.72|546
1676300700000|2023-02-13 15:05:00|664.86|654.76|663.34|653.24|665.05|654.95|662.89|652.79|482
1676301000000|2023-02-13 15:10:00|663.3|653.2|663.72|653.62|664.16|654.06|663.24|653.14|550
1676301300000|2023-02-13 15:15:00|663.69|653.59|664.15|654.05|664.28|654.18|662.8|652.7|564
1676301600000|2023-02-13 15:20:00|664.17|654.07|664.47|654.37|665.37|655.27|663.96|653.86|550
1676301900000|2023-02-13 15:25:00|664.5|654.4|665.23|655.13|665.88|655.78|664.5|654.4|538
1676302200000|2023-02-13 15:30:00|665.24|655.14|665.17|655.07|665.69|655.59|664.72|654.62|471
1676302500000|2023-02-13 15:35:00|665.19|655.09|666.43|656.33|666.79|656.69|665.1|655|428
1676302800000|2023-02-13 15:40:00|666.41|656.31|663.97|653.87|666.41|656.31|663.25|653.15|549
1676303100000|2023-02-13 15:45:00|663.96|653.86|662.63|652.53|665.02|654.92|662.45|652.35|578
1676303400000|2023-02-13 15:50:00|662.68|652.58|661.75|651.65|663.76|653.66|661.46|651.36|590
1676303700000|2023-02-13 15:55:00|661.76|651.66|661.75|651.65|662.94|652.84|661.63|651.53|611
1676304000000|2023-02-13 16:00:00|661.74|651.64|664.1|654|664.31|654.21|660.67|650.57|616
1676304300000|2023-02-13 16:05:00|664.11|654.01|664.97|654.87|666.35|656.25|664.1|654|653
1676304600000|2023-02-13 16:10:00|664.99|654.89|664.78|654.68|665.16|655.06|663.8|653.7|493
1676304900000|2023-02-13 16:15:00|664.79|654.69|662.28|652.18|664.89|654.79|661.53|651.43|497
1676305200000|2023-02-13 16:20:00|662.27|652.17|662.11|652.01|663.13|653.03|661.52|651.42|473
1676305500000|2023-02-13 16:25:00|662.07|651.97|658.85|648.75|662.17|652.07|657.86|647.76|652
1676305800000|2023-02-13 16:30:00|658.83|648.73|656.08|645.98|659.89|649.79|655.64|645.54|711
1676306100000|2023-02-13 16:35:00|656.07|645.97|656.49|646.39|657.1|647|652.61|642.51|694
1676306400000|2023-02-13 16:40:00|656.46|646.36|662.95|652.85|664.46|654.36|655.66|645.56|706
1676306700000|2023-02-13 16:45:00|662.89|652.79|662.95|652.85|663.48|653.38|660.8|650.7|607
1676307000000|2023-02-13 16:50:00|662.96|652.86|660.58|650.48|663.34|653.24|660.27|650.17|545
1676307300000|2023-02-13 16:55:00|660.59|650.49|659.13|649.03|660.76|650.66|657.85|647.75|542
1676307600000|2023-02-13 17:00:00|659.09|648.99|659.37|649.27|660.44|650.34|658.04|647.94|525
1676307900000|2023-02-13 17:05:00|659.35|649.25|659.91|649.81|660.95|650.85|658.59|648.49|597
1676308200000|2023-02-13 17:10:00|659.79|649.69|657.61|647.51|660.35|650.25|657.43|647.33|543
1676308500000|2023-02-13 17:15:00|657.57|647.47|658.91|648.81|659.84|649.74|656.2|646.1|587
1676308800000|2023-02-13 17:20:00|658.92|648.82|653.58|643.48|659.06|648.96|653.58|643.48|627
1676309100000|2023-02-13 17:25:00|653.6|643.5|653.5|643.4|655.09|644.99|651.78|641.68|612
1676309400000|2023-02-13 17:30:00|653.51|643.41|656.56|646.46|656.56|646.46|653.3|643.2|595
1676309700000|2023-02-13 17:35:00|656.47|646.37|654.72|644.62|656.85|646.75|654.18|644.08|555
1676310000000|2023-02-13 17:40:00|654.77|644.67|651.51|641.41|654.82|644.72|650.11|640.01|681
1676310300000|2023-02-13 17:45:00|651.49|641.39|654.22|644.12|655.22|645.12|650.77|640.67|657
1676310600000|2023-02-13 17:50:00|654.1|644|652.45|642.35|654.42|644.32|650.28|640.18|625
1676310900000|2023-02-13 17:55:00|652.44|642.34|653.25|643.15|653.55|643.45|648.38|638.28|657
1676311200000|2023-02-13 18:00:00|653.21|643.11|656.05|645.95|656.7|646.6|652.86|642.76|678
1676311500000|2023-02-13 18:05:00|656.06|645.96|656.54|646.44|657.56|647.46|655.39|645.29|602
1676311800000|2023-02-13 18:10:00|656.53|646.43|656.89|646.79|657.26|647.16|655.47|645.37|582
1676312100000|2023-02-13 18:15:00|656.92|646.82|656.59|646.49|657.68|647.58|656.4|646.3|587
1676312400000|2023-02-13 18:20:00|656.6|646.5|657.99|647.89|658.27|648.17|656.13|646.03|483
1676312700000|2023-02-13 18:25:00|657.94|647.84|659.08|648.98|659.19|649.09|657.84|647.74|529
1676313000000|2023-02-13 18:30:00|659.07|648.97|661.7|651.6|662.22|652.12|659.07|648.97|648
1676313300000|2023-02-13 18:35:00|661.73|651.63|661.55|651.45|661.82|651.72|660.5|650.4|575
1676313600000|2023-02-13 18:40:00|661.57|651.47|661.62|651.52|662.63|652.53|661.41|651.31|487
1676313900000|2023-02-13 18:45:00|661.57|651.47|662.56|652.46|662.81|652.71|661.47|651.37|384
1676314200000|2023-02-13 18:50:00|662.57|652.47|664.34|654.24|665.41|655.31|662.46|652.36|554
1676314500000|2023-02-13 18:55:00|664.18|654.08|663.05|652.95|664.22|654.12|662.95|652.85|570
1676314800000|2023-02-13 19:00:00|663.09|652.99|664.82|654.72|664.83|654.73|662.72|652.62|451
1676315100000|2023-02-13 19:05:00|664.79|654.69|664.37|654.27|665.4|655.3|664.27|654.17|425
1676315400000|2023-02-13 19:10:00|664.31|654.21|663.84|653.74|664.64|654.54|663.58|653.48|404
1676315700000|2023-02-13 19:15:00|663.86|653.76|664.14|654.04|664.66|654.56|663.82|653.72|324
1676316000000|2023-02-13 19:20:00|664.19|654.09|664.89|654.79|665.42|655.32|664.12|654.02|367
1676316300000|2023-02-13 19:25:00|664.94|654.84|663.89|653.79|665.35|655.25|663.77|653.67|387
1676316600000|2023-02-13 19:30:00|663.85|653.75|663.52|653.42|664.61|654.51|663.25|653.15|453
1676316900000|2023-02-13 19:35:00|663.58|653.48|663.32|653.22|664.6|654.5|662.79|652.69|547
1676317200000|2023-02-13 19:40:00|663.33|653.23|662.16|652.06|663.49|653.39|661.78|651.68|477
1676317500000|2023-02-13 19:45:00|662.25|652.15|663.14|653.04|663.34|653.24|662.15|652.05|408
1676317800000|2023-02-13 19:50:00|663.11|653.01|663.58|653.48|664.27|654.17|662.86|652.76|366
1676318100000|2023-02-13 19:55:00|663.59|653.49|664.65|654.55|664.79|654.69|663.56|653.46|438
1676318400000|2023-02-13 20:00:00|664.66|654.56|663.3|653.2|664.98|654.88|663.3|653.2|465
1676318700000|2023-02-13 20:05:00|663.42|653.32|664.87|654.77|665.32|655.22|663.33|653.23|426
1676319000000|2023-02-13 20:10:00|664.79|654.69|664.65|654.55|665.67|655.57|664.65|654.55|396
1676319300000|2023-02-13 20:15:00|664.66|654.56|664.38|654.28|665.05|654.95|664.36|654.26|350
1676319600000|2023-02-13 20:20:00|664.39|654.29|663.74|653.64|664.8|654.7|663.69|653.59|336
1676319900000|2023-02-13 20:25:00|663.75|653.65|664.78|654.68|664.79|654.69|663.65|653.55|407
1676320200000|2023-02-13 20:30:00|664.8|654.7|665.89|655.79|666.41|656.31|664.74|654.64|427
1676320500000|2023-02-13 20:35:00|665.88|655.78|665.75|655.65|666.14|656.04|665.41|655.31|390
1676320800000|2023-02-13 20:40:00|665.74|655.64|665.54|655.44|666.36|656.26|665.42|655.32|353
1676321100000|2023-02-13 20:45:00|665.59|655.49|664.26|654.16|665.64|655.54|663.63|653.53|430
1676321400000|2023-02-13 20:50:00|664.13|654.03|664.14|654.04|664.23|654.13|663.55|653.45|356
1676321700000|2023-02-13 20:55:00|664.18|654.08|664.87|654.77|665.16|655.06|663.95|653.85|427
1676322000000|2023-02-13 21:00:00|664.89|654.79|663.64|653.54|665.39|655.29|663.54|653.44|365
1676322300000|2023-02-13 21:05:00|663.62|653.52|664.03|653.93|664.1|654|663.51|653.41|192
1676322600000|2023-02-13 21:10:00|664.04|653.94|663.32|653.22|664.04|653.94|663.11|653.01|228
1676322900000|2023-02-13 21:15:00|663.27|653.17|663.2|653.1|663.46|653.36|662.81|652.71|250
1676323200000|2023-02-13 21:20:00|663.19|653.09|662.33|652.23|663.36|653.26|662.19|652.09|335
1676323500000|2023-02-13 21:25:00|662.34|652.24|662.83|652.73|663.07|652.97|662.33|652.23|259
1676323800000|2023-02-13 21:30:00|662.87|652.77|662.19|652.09|663.08|652.98|661.7|651.6|323
1676324100000|2023-02-13 21:35:00|662.2|652.1|662.11|652.01|662.35|652.25|661.58|651.48|248
1676324400000|2023-02-13 21:40:00|662.13|652.03|662.16|652.06|662.55|652.45|661.95|651.85|222
1676324700000|2023-02-13 21:45:00|662.18|652.08|661.95|651.85|662.71|652.61|661.65|651.55|344
1676325000000|2023-02-13 21:50:00|661.92|651.82|663.18|653.08|663.36|653.26|661.82|651.72|276
1676325300000|2023-02-13 21:55:00|663.2|653.1|662.63|652.53|663.39|653.29|662.42|652.32|231
1676325600000|2023-02-13 22:00:00|662.64|652.54|663.27|653.17|663.38|653.28|662.12|652.02|184
1676325900000|2023-02-13 22:05:00|663.29|653.19|662.97|652.87|663.99|653.89|662.96|652.86|200
1676326200000|2023-02-13 22:10:00|663.02|652.92|662.8|652.7|663.2|653.1|662.61|652.51|122
1676326500000|2023-02-13 22:15:00|662.75|652.65|662.7|652.6|662.86|652.76|662.05|651.95|303
1676326800000|2023-02-13 22:20:00|662.66|652.56|662.53|652.43|662.95|652.85|662.4|652.3|292
1676327100000|2023-02-13 22:25:00|662.68|652.58|662.85|652.75|664|653.9|662.4|652.3|342
1676327400000|2023-02-13 22:30:00|662.83|652.73|665.86|655.76|667.1|657|662.8|652.7|474
1676327700000|2023-02-13 22:35:00|665.95|655.85|666.3|656.2|666.54|656.44|665.62|655.52|512
1676328000000|2023-02-13 22:40:00|666.31|656.21|664.55|654.45|666.32|656.22|663.54|653.44|404
1676328300000|2023-02-13 22:45:00|664.57|654.47|665.67|655.57|666.19|656.09|664.26|654.16|319
1676328600000|2023-02-13 22:50:00|665.64|655.54|665.36|655.26|665.76|655.66|664.95|654.85|291
1676328900000|2023-02-13 22:55:00|665.35|655.25|665.05|654.95|665.94|655.84|664.6|654.5|340
1676329200000|2023-02-13 23:00:00|665.03|654.93|665.48|655.38|666.19|656.09|664.53|654.43|463
1676329500000|2023-02-13 23:05:00|665.47|655.37|664.64|654.54|665.66|655.56|663.95|653.85|434
1676329800000|2023-02-13 23:10:00|664.62|654.52|666.4|656.3|666.98|656.88|664.42|654.32|457
1676330100000|2023-02-13 23:15:00|666.41|656.31|669.34|659.24|669.75|659.65|666.26|656.16|665
1676330400000|2023-02-13 23:20:00|669.38|659.28|670.79|660.69|670.98|660.88|668.76|658.66|545
1676330700000|2023-02-13 23:25:00|670.85|660.75|671.61|661.51|671.75|661.65|670.15|660.05|606
1676331000000|2023-02-13 23:30:00|671.74|661.64|671.96|661.86|672.37|662.27|670.3|660.2|602
1676331300000|2023-02-13 23:35:00|672.01|661.91|671.87|661.77|672.37|662.27|670.98|660.88|562
1676331600000|2023-02-13 23:40:00|671.68|661.58|671.41|661.31|672.32|662.22|671|660.9|398
1676331900000|2023-02-13 23:45:00|671.4|661.3|672.35|662.25|673.18|663.08|670.8|660.7|469
1676332200000|2023-02-13 23:50:00|672.36|662.26|673.17|663.07|673.24|663.14|672.07|661.97|266
1676332500000|2023-02-13 23:55:00|673.18|663.08|672.31|662.21|673.18|663.08|671.72|661.62|420
1676332800000|2023-02-14 00:00:00|672.32|662.22|672.82|662.72|672.86|662.76|670.36|660.26|446
1676333100000|2023-02-14 00:05:00|672.93|662.83|670.7|660.6|673.17|663.07|669.61|659.51|374
1676333400000|2023-02-14 00:10:00|670.68|660.58|670.85|660.75|671.92|661.82|670.3|660.2|220
1676333700000|2023-02-14 00:15:00|671|660.9|670.88|660.78|671.18|661.08|670.21|660.11|391
1676334000000|2023-02-14 00:20:00|670.93|660.83|672.79|662.69|673.2|663.1|670.65|660.55|439
1676334300000|2023-02-14 00:25:00|673.12|663.02|670.85|660.75|673.31|663.21|670.57|660.47|497
1676334600000|2023-02-14 00:30:00|670.86|660.76|671.21|661.11|672.26|662.16|670.46|660.36|351
1676334900000|2023-02-14 00:35:00|671.15|661.05|671.06|660.96|671.63|661.53|670.67|660.57|375
1676335200000|2023-02-14 00:40:00|671.07|660.97|670.88|660.78|671.07|660.97|670.07|659.97|354
1676335500000|2023-02-14 00:45:00|670.86|660.76|670.15|660.05|671.53|661.43|669.6|659.5|400
1676335800000|2023-02-14 00:50:00|670.17|660.07|670.17|660.07|670.94|660.84|669.17|659.07|397
1676336100000|2023-02-14 00:55:00|670.5|660.4|670.27|660.17|670.79|660.69|669.55|659.45|407
1676336400000|2023-02-14 01:00:00|670.28|660.18|670.6|660.5|670.99|660.89|670.03|659.93|366
1676336700000|2023-02-14 01:05:00|670.57|660.47|669.97|659.87|671.04|660.94|669.66|659.56|304
1676337000000|2023-02-14 01:10:00|669.96|659.86|669.88|659.78|670.56|660.46|669.78|659.68|273
1676337300000|2023-02-14 01:15:00|669.89|659.79|669.21|659.11|670.58|660.48|668.73|658.63|223
1676337600000|2023-02-14 01:20:00|669.18|659.08|668.71|658.61|669.29|659.19|668.45|658.35|345
1676337900000|2023-02-14 01:25:00|668.74|658.64|668.29|658.19|668.77|658.67|668.03|657.93|298
1676338200000|2023-02-14 01:30:00|668.33|658.23|667.97|657.87|668.64|658.54|667.6|657.5|291
1676338500000|2023-02-14 01:35:00|668.02|657.92|669.65|659.55|669.7|659.6|667.83|657.73|278
1676338800000|2023-02-14 01:40:00|669.67|659.57|668.79|658.69|670.05|659.95|668.33|658.23|344
1676339100000|2023-02-14 01:45:00|668.74|658.64|668.69|658.59|668.9|658.8|668.14|658.04|182
1676339400000|2023-02-14 01:50:00|668.8|658.7|668.64|658.54|668.86|658.76|668.33|658.23|189
1676339700000|2023-02-14 01:55:00|668.59|658.49|667.88|657.78|668.72|658.62|667.44|657.34|202
1676340000000|2023-02-14 02:00:00|667.95|657.85|667.76|657.66|668.37|658.27|667.3|657.2|172
1676340300000|2023-02-14 02:05:00|667.74|657.64|669.05|658.95|669.18|659.08|667.59|657.49|212
1676340600000|2023-02-14 02:10:00|669|658.9|670.13|660.03|671.09|660.99|668.68|658.58|412
1676340900000|2023-02-14 02:15:00|670.12|660.02|670.93|660.83|671.12|661.02|669.75|659.65|434
1676341200000|2023-02-14 02:20:00|670.82|660.72|669.49|659.39|670.93|660.83|669.28|659.18|322
1676341500000|2023-02-14 02:25:00|669.53|659.43|669.3|659.2|669.66|659.56|668.77|658.67|305
1676341800000|2023-02-14 02:30:00|669.31|659.21|669.42|659.32|669.91|659.81|668.85|658.75|316
1676342100000|2023-02-14 02:35:00|669.31|659.21|669.36|659.26|669.84|659.74|668.73|658.63|327
1676342400000|2023-02-14 02:40:00|669.39|659.29|670.24|660.14|670.85|660.75|669.39|659.29|313
1676342700000|2023-02-14 02:45:00|670.37|660.27|670.34|660.24|670.5|660.4|669.77|659.67|216
1676343000000|2023-02-14 02:50:00|670.33|660.23|668.45|658.35|670.61|660.51|668.32|658.22|329
1676343300000|2023-02-14 02:55:00|668.47|658.37|667.89|657.79|669.59|659.49|667.84|657.74|248
1676343600000|2023-02-14 03:00:00|668.13|658.03|669.59|659.49|669.72|659.62|667.88|657.78|265
1676343900000|2023-02-14 03:05:00|669.55|659.45|670.13|660.03|670.68|660.58|669.42|659.32|437
1676344200000|2023-02-14 03:10:00|670.16|660.06|669.33|659.23|670.31|660.21|668.96|658.86|340
1676344500000|2023-02-14 03:15:00|669.35|659.25|668.58|658.48|669.47|659.37|668.57|658.47|187
1676344800000|2023-02-14 03:20:00|668.56|658.46|667.38|657.28|668.75|658.65|667.05|656.95|288
1676345100000|2023-02-14 03:25:00|667.41|657.31|667.49|657.39|667.74|657.64|666.76|656.66|250
1676345400000|2023-02-14 03:30:00|667.48|657.38|668.44|658.34|668.7|658.6|667.28|657.18|230
1676345700000|2023-02-14 03:35:00|668.38|658.28|667.91|657.81|668.55|658.45|667.78|657.68|179
1676346000000|2023-02-14 03:40:00|667.88|657.78|667.4|657.3|667.98|657.88|666.94|656.84|183
1676346300000|2023-02-14 03:45:00|667.37|657.27|666.47|656.37|667.4|657.3|666.47|656.37|121
1676346600000|2023-02-14 03:50:00|666.38|656.28|667.92|657.82|667.95|657.85|666.38|656.28|182
1676346900000|2023-02-14 03:55:00|667.91|657.81|667.38|657.28|667.95|657.85|666.54|656.44|205
1676347200000|2023-02-14 04:00:00|667.37|657.27|667.71|657.61|667.78|657.68|666.78|656.68|243
1676347500000|2023-02-14 04:05:00|667.66|657.56|666.39|656.29|667.66|657.56|666.05|655.95|206
1676347800000|2023-02-14 04:10:00|666.4|656.3|666.95|656.85|667.25|657.15|666.34|656.24|245
1676348100000|2023-02-14 04:15:00|666.94|656.84|667.97|657.87|668.19|658.09|666.82|656.72|187
1676348400000|2023-02-14 04:20:00|668.12|658.02|668.59|658.49|668.65|658.55|667.63|657.53|234
1676348700000|2023-02-14 04:25:00|668.64|658.54|669.44|659.34|669.84|659.74|668.58|658.48|184
1676349000000|2023-02-14 04:30:00|669.49|659.39|668.62|658.52|669.67|659.57|668.28|658.18|185
1676349300000|2023-02-14 04:35:00|668.29|658.19|668.72|658.62|669.34|659.24|668.29|658.19|182
1676349600000|2023-02-14 04:40:00|668.75|658.65|668.08|657.98|668.9|658.8|668.08|657.98|134
1676349900000|2023-02-14 04:45:00|668.09|657.99|667.55|657.45|668.4|658.3|667.55|657.45|158
1676350200000|2023-02-14 04:50:00|667.57|657.47|667.85|657.75|668|657.9|667.44|657.34|104
1676350500000|2023-02-14 04:55:00|667.89|657.79|667.05|656.95|667.89|657.79|667.01|656.91|75
1676350800000|2023-02-14 05:00:00|667.04|656.94|667.76|657.66|667.78|657.68|666.84|656.74|182
1676351100000|2023-02-14 05:05:00|667.72|657.62|668.11|658.01|668.48|658.38|667.72|657.62|161
1676351400000|2023-02-14 05:10:00|668.12|658.02|667.68|657.58|668.63|658.53|667.16|657.06|223
1676351700000|2023-02-14 05:15:00|667.66|657.56|668.75|658.65|668.83|658.73|667.65|657.55|188
1676352000000|2023-02-14 05:20:00|668.76|658.66|668.37|658.27|669.03|658.93|668.32|658.22|207
1676352300000|2023-02-14 05:25:00|668.36|658.26|668.65|658.55|668.69|658.59|668.14|658.04|161
1676352600000|2023-02-14 05:30:00|668.69|658.59|668.25|658.15|668.73|658.63|668.18|658.08|94
1676352900000|2023-02-14 05:35:00|668.24|658.14|669.12|659.02|669.52|659.42|668.21|658.11|164
1676353200000|2023-02-14 05:40:00|669.13|659.03|669|658.9|669.76|659.66|669|658.9|148
1676353500000|2023-02-14 05:45:00|668.97|658.87|667.73|657.63|668.97|658.87|667.44|657.34|219
1676353800000|2023-02-14 05:50:00|667.62|657.52|668.08|657.98|668.27|658.17|667.38|657.28|213
1676354100000|2023-02-14 05:55:00|668.12|658.02|668.84|658.74|669.11|659.01|667.96|657.86|206
1676354400000|2023-02-14 06:00:00|668.79|658.69|668.42|658.32|669.2|659.1|668.23|658.13|314
1676354700000|2023-02-14 06:05:00|668.48|658.38|668.21|658.11|668.48|658.38|667.48|657.38|251
1676355000000|2023-02-14 06:10:00|668.19|658.09|669.93|659.83|670.11|660.01|668.02|657.92|231
1676355300000|2023-02-14 06:15:00|669.87|659.77|670.33|660.23|670.68|660.58|669.85|659.75|338
1676355600000|2023-02-14 06:20:00|670.34|660.24|670|659.9|670.57|660.47|669.29|659.19|187
1676355900000|2023-02-14 06:25:00|669.98|659.88|669.7|659.6|670.34|660.24|669.16|659.06|246
1676356200000|2023-02-14 06:30:00|669.67|659.57|668.88|658.78|669.96|659.86|668.81|658.71|261
1676356500000|2023-02-14 06:35:00|668.87|658.77|668.51|658.41|669.11|659.01|667.67|657.57|202
1676356800000|2023-02-14 06:40:00|668.54|658.44|667.59|657.49|668.72|658.62|667.32|657.22|207
1676357100000|2023-02-14 06:45:00|667.5|657.4|668.35|658.25|668.62|658.52|667.41|657.31|226
1676357400000|2023-02-14 06:50:00|668.36|658.26|668.25|658.15|668.78|658.68|668.16|658.06|207
1676357700000|2023-02-14 06:55:00|668.27|658.17|668.72|658.62|668.85|658.75|667.82|657.72|251
1676358000000|2023-02-14 07:00:00|668.7|658.6|668.76|658.66|668.97|658.87|668.4|658.3|201
1676358300000|2023-02-14 07:05:00|668.77|658.67|668.3|658.2|669|658.9|668.12|658.02|188
1676358600000|2023-02-14 07:10:00|668.33|658.23|668.91|658.81|669.06|658.96|668.27|658.17|203
1676358900000|2023-02-14 07:15:00|668.81|658.71|669.13|659.03|669.31|659.21|668.28|658.18|223
1676359200000|2023-02-14 07:20:00|669.14|659.04|669.29|659.19|669.34|659.24|669.02|658.92|194
1676359500000|2023-02-14 07:25:00|669.32|659.22|669.38|659.28|669.94|659.84|669.14|659.04|246
1676359800000|2023-02-14 07:30:00|669.42|659.32|669.21|659.11|669.75|659.65|668.74|658.64|267
1676360100000|2023-02-14 07:35:00|669.22|659.12|670.15|660.05|670.41|660.31|669|658.9|371
1676360400000|2023-02-14 07:40:00|670.16|660.06|669.87|659.77|670.9|660.8|669.83|659.73|329
1676360700000|2023-02-14 07:45:00|669.9|659.8|669.22|659.12|670.21|660.11|669.13|659.03|233
1676361000000|2023-02-14 07:50:00|669.2|659.1|669.33|659.23|669.76|659.66|668.84|658.74|225
1676361300000|2023-02-14 07:55:00|669.34|659.24|670.12|660.02|670.17|660.07|668.95|658.85|238
1676361600000|2023-02-14 08:00:00|670.15|660.05|669.61|659.51|670.67|660.57|669.01|658.91|335
1676361900000|2023-02-14 08:05:00|669.58|659.48|668.76|658.66|669.65|659.55|668.26|658.16|295
1676362200000|2023-02-14 08:10:00|668.82|658.72|669.18|659.08|669.34|659.24|668.51|658.41|250
1676362500000|2023-02-14 08:15:00|669.13|659.03|668.07|657.97|669.16|659.06|667.68|657.58|381
1676362800000|2023-02-14 08:20:00|668.08|657.98|669.17|659.07|669.18|659.08|667.9|657.8|269
1676363100000|2023-02-14 08:25:00|669.15|659.05|669.04|658.94|669.73|659.63|668.96|658.86|334
1676363400000|2023-02-14 08:30:00|669.12|659.02|666.94|656.84|669.23|659.13|666.7|656.6|443
1676363700000|2023-02-14 08:35:00|666.93|656.83|666.67|656.57|667.8|657.7|666.43|656.33|437
1676364000000|2023-02-14 08:40:00|666.66|656.56|667.25|657.15|667.37|657.27|666.4|656.3|355
1676364300000|2023-02-14 08:45:00|667.2|657.1|667.49|657.39|667.72|657.62|666.78|656.68|246
1676364600000|2023-02-14 08:50:00|667.5|657.4|667.14|657.04|667.92|657.82|666.93|656.83|209
1676364900000|2023-02-14 08:55:00|667.17|657.07|666.36|656.26|667.17|657.07|666.03|655.93|335
1676365200000|2023-02-14 09:00:00|666.34|656.24|667.87|657.77|668.35|658.25|665.63|655.53|389
1676365500000|2023-02-14 09:05:00|667.86|657.76|666.26|656.16|667.9|657.8|666.13|656.03|482
1676365800000|2023-02-14 09:10:00|666.23|656.13|667.47|657.37|667.48|657.38|666.09|655.99|279
1676366100000|2023-02-14 09:15:00|667.43|657.33|668.42|658.32|668.42|658.32|667.32|657.22|366
1676366400000|2023-02-14 09:20:00|668.22|658.12|667.79|657.69|668.43|658.33|667.36|657.26|308
1676366700000|2023-02-14 09:25:00|667.75|657.65|668.93|658.83|668.96|658.86|667.75|657.65|289
1676367000000|2023-02-14 09:30:00|668.95|658.85|668.3|658.2|669.02|658.92|668.07|657.97|295
1676367300000|2023-02-14 09:35:00|668.29|658.19|669.19|659.09|669.27|659.17|668.06|657.96|249
1676367600000|2023-02-14 09:40:00|669.2|659.1|669.32|659.22|669.48|659.38|669.02|658.92|312
1676367900000|2023-02-14 09:45:00|669.29|659.19|670.42|660.32|670.52|660.42|669.29|659.19|449
1676368200000|2023-02-14 09:50:00|670.39|660.29|672.55|662.45|673.98|663.88|670.26|660.16|680
1676368500000|2023-02-14 09:55:00|672.57|662.47|671.74|661.64|673.24|663.14|670.87|660.77|590
1676368800000|2023-02-14 10:00:00|671.8|661.7|671.31|661.21|672.41|662.31|670.21|660.11|518
1676369100000|2023-02-14 10:05:00|671.33|661.23|672.37|662.27|673.02|662.92|671.09|660.99|374
1676369400000|2023-02-14 10:10:00|672.66|662.56|671.74|661.64|673.14|663.04|671.72|661.62|408
1676369700000|2023-02-14 10:15:00|671.72|661.62|671.1|661|671.75|661.65|670.35|660.25|378
1676370000000|2023-02-14 10:20:00|671.13|661.03|671.7|661.6|671.74|661.64|670.87|660.77|342
1676370300000|2023-02-14 10:25:00|671.68|661.58|671.45|661.35|671.94|661.84|671.4|661.3|298
1676370600000|2023-02-14 10:30:00|671.41|661.31|671.34|661.24|671.67|661.57|670.78|660.68|308
1676370900000|2023-02-14 10:35:00|671.46|661.36|671.34|661.24|671.8|661.7|671.26|661.16|299
1676371200000|2023-02-14 10:40:00|671.38|661.28|670.75|660.65|671.46|661.36|670.74|660.64|301
1676371500000|2023-02-14 10:45:00|670.68|660.58|670.58|660.48|671.24|661.14|670.34|660.24|368
1676371800000|2023-02-14 10:50:00|670.6|660.5|669.25|659.15|670.83|660.73|669.24|659.14|416
1676372100000|2023-02-14 10:55:00|669.2|659.1|669.36|659.26|669.66|659.56|668.96|658.86|315
1676372400000|2023-02-14 11:00:00|669.37|659.27|669.82|659.72|670.35|660.25|669.14|659.04|328
1676372700000|2023-02-14 11:05:00|669.84|659.74|669.41|659.31|670.1|660|668.92|658.82|288
1676373000000|2023-02-14 11:10:00|669.33|659.23|668.14|658.04|669.33|659.23|668.03|657.93|374
1676373300000|2023-02-14 11:15:00|668.1|658|668.88|658.78|669.03|658.93|667.96|657.86|384
1676373600000|2023-02-14 11:20:00|668.82|658.72|667.7|657.6|668.94|658.84|667.38|657.28|361
1676373900000|2023-02-14 11:25:00|667.64|657.54|668.94|658.84|669.25|659.15|667.61|657.51|275
1676374200000|2023-02-14 11:30:00|668.93|658.83|668.14|658.04|669.23|659.13|667.85|657.75|315
1676374500000|2023-02-14 11:35:00|668.16|658.06|668.08|657.98|668.44|658.34|667.77|657.67|283
1676374800000|2023-02-14 11:40:00|668.01|657.91|667.46|657.36|668.14|658.04|667.34|657.24|252
1676375100000|2023-02-14 11:45:00|667.38|657.28|667.38|657.28|667.62|657.52|667.2|657.1|239
1676375400000|2023-02-14 11:50:00|667.36|657.26|667.38|657.28|667.72|657.62|667.29|657.19|229
1676375700000|2023-02-14 11:55:00|667.35|657.25|667.82|657.72|667.94|657.84|667.16|657.06|262
1676376000000|2023-02-14 12:00:00|667.8|657.7|667.86|657.76|668.14|658.04|667.73|657.63|139
1676376300000|2023-02-14 12:05:00|667.91|657.81|668.58|658.48|668.63|658.53|667.65|657.55|108
1676376600000|2023-02-14 12:10:00|668.59|658.49|667.5|657.4|668.63|658.53|667.49|657.39|193
1676376900000|2023-02-14 12:15:00|667.54|657.44|669.35|659.25|669.4|659.3|667.26|657.16|253
1676377200000|2023-02-14 12:20:00|669.27|659.17|667.87|657.77|669.35|659.25|667.83|657.73|311
1676377500000|2023-02-14 12:25:00|667.9|657.8|668.56|658.46|668.71|658.61|667.76|657.66|216
1676377800000|2023-02-14 12:30:00|668.54|658.44|668.93|658.83|669.57|659.47|668.22|658.12|321
1676378100000|2023-02-14 12:35:00|668.96|658.86|668.42|658.32|669.11|659.01|667.57|657.47|401
1676378400000|2023-02-14 12:40:00|668.4|658.3|669.21|659.11|669.29|659.19|668.19|658.09|329
1676378700000|2023-02-14 12:45:00|669.23|659.13|669.98|659.88|670.21|660.11|669.21|659.11|286
1676379000000|2023-02-14 12:50:00|670|659.9|670.27|660.17|671.25|661.15|670|659.9|408
1676379300000|2023-02-14 12:55:00|670.29|660.19|669.53|659.43|670.47|660.37|669.19|659.09|446
1676379600000|2023-02-14 13:00:00|669.47|659.37|669.85|659.75|670.41|660.31|669.27|659.17|365
1676379900000|2023-02-14 13:05:00|669.88|659.78|669.41|659.31|670.6|660.5|669.34|659.24|467
1676380200000|2023-02-14 13:10:00|669.37|659.27|669.14|659.04|669.78|659.68|668.87|658.77|375
1676380500000|2023-02-14 13:15:00|669.16|659.06|669.28|659.18|669.6|659.5|668.83|658.73|414
1676380800000|2023-02-14 13:20:00|669.26|659.16|670.32|660.22|670.5|660.4|668.2|658.1|523
1676381100000|2023-02-14 13:25:00|670.33|660.23|670.2|660.1|672.47|662.37|669.05|658.95|730
1676381400000|2023-02-14 13:30:00|670.24|660.14|669.35|659.25|671.25|661.15|658.85|648.75|815
1676381700000|2023-02-14 13:35:00|669.33|659.23|664.44|654.34|671.88|661.78|664.05|653.95|784
1676382000000|2023-02-14 13:40:00|664.51|654.41|664.36|654.26|665.52|655.42|662.76|652.66|514
1676382300000|2023-02-14 13:45:00|664.35|654.25|666.74|656.64|667.26|657.16|663.4|653.3|664
1676382600000|2023-02-14 13:50:00|666.75|656.65|666.49|656.39|667.47|657.37|665.44|655.34|722
1676382900000|2023-02-14 13:55:00|666.52|656.42|666.94|656.84|669.78|659.68|666.12|656.02|874
1676383200000|2023-02-14 14:00:00|666.82|656.72|663.05|652.95|667.72|657.62|663.04|652.94|743
1676383500000|2023-02-14 14:05:00|663.04|652.94|660.75|650.65|663.43|653.33|659.54|649.44|600
1676383800000|2023-02-14 14:10:00|660.68|650.58|660.95|650.85|662.7|652.6|659.72|649.62|574
1676384100000|2023-02-14 14:15:00|661.45|651.35|664.51|654.41|664.6|654.5|660.6|650.5|236
1676384400000|2023-02-14 14:20:00|664.5|654.4|663.55|653.45|664.9|654.8|662.9|652.8|285
1676384700000|2023-02-14 14:25:00|663.47|653.37|661.75|651.65|663.82|653.72|661.21|651.11|166
1676385000000|2023-02-14 14:30:00|661.3|651.2|662.69|652.59|662.84|652.74|659.03|648.93|404
1676385300000|2023-02-14 14:35:00|662.7|652.6|663.55|653.45|663.69|653.59|662.27|652.17|520
1676385600000|2023-02-14 14:40:00|663.52|653.42|664.6|654.5|665.53|655.43|663.1|653|711
1676385900000|2023-02-14 14:45:00|664.58|654.48|668.88|658.78|668.9|658.8|664.53|654.43|911
1676386200000|2023-02-14 14:50:00|669.03|658.93|674.69|664.59|675.46|665.36|669.03|658.93|974
1676386500000|2023-02-14 14:55:00|674.71|664.61|680.21|670.11|680.65|670.55|674.71|664.61|884
1676386800000|2023-02-14 15:00:00|680.25|670.15|680.33|670.23|681.33|671.23|678.41|668.31|715
1676387100000|2023-02-14 15:05:00|680.48|670.38|683.27|673.17|683.45|673.35|680.44|670.34|640
1676387400000|2023-02-14 15:10:00|683.35|673.25|686.15|676.05|686.52|676.42|683.05|672.95|749
1676387700000|2023-02-14 15:15:00|686.13|676.03|684.6|674.5|687.51|677.41|684.4|674.3|821
1676388000000|2023-02-14 15:20:00|684.63|674.53|683.35|673.25|685.51|675.41|683.34|673.24|629
1676388300000|2023-02-14 15:25:00|683.32|673.22|681.85|671.75|684.07|673.97|681.84|671.74|156
1676388600000|2023-02-14 15:30:00|681.9|671.8|678.21|668.11|682.35|672.25|678.2|668.1|107
1676388900000|2023-02-14 15:35:00|678.23|668.13|675.52|665.42|679.29|669.19|675.49|665.39|892
1676389200000|2023-02-14 15:40:00|675.49|665.39|676.52|666.42|676.65|666.55|673.92|663.82|810
1676389500000|2023-02-14 15:45:00|676.53|666.43|679.69|669.59|680.55|670.45|673.92|663.82|901
1676389800000|2023-02-14 15:50:00|679.67|669.57|676.95|666.85|680.46|670.36|676.06|665.96|790
1676390100000|2023-02-14 15:55:00|676.92|666.82|679.99|669.89|680.16|670.06|676.43|666.33|642
1676390400000|2023-02-14 16:00:00|680.01|669.91|680.63|670.53|682.07|671.97|678.86|668.76|957
1676390700000|2023-02-14 16:05:00|680.69|670.59|677.64|667.54|681.43|671.33|677.43|667.33|908
1676391000000|2023-02-14 16:10:00|677.58|667.48|676.96|666.86|679.65|669.55|676.71|666.61|870
1676391300000|2023-02-14 16:15:00|676.95|666.85|679.07|668.97|679.45|669.35|676.94|666.84|866
1676391600000|2023-02-14 16:20:00|679.03|668.93|679.22|669.12|679.57|669.47|678.42|668.32|781
1676391900000|2023-02-14 16:25:00|679.27|669.17|675.47|665.37|680.16|670.06|675.08|664.98|906
1676392200000|2023-02-14 16:30:00|675.26|665.16|674.46|664.36|675.56|665.46|673.89|663.79|873
1676392500000|2023-02-14 16:35:00|674.47|664.37|674.96|664.86|676.67|666.57|674.45|664.35|824
1676392800000|2023-02-14 16:40:00|674.98|664.88|673.42|663.32|675.63|665.53|673.17|663.07|812
1676393100000|2023-02-14 16:45:00|673.41|663.31|672.93|662.83|674.02|663.92|671.54|661.44|848
1676393400000|2023-02-14 16:50:00|672.92|662.82|672.74|662.64|673.3|663.2|671.42|661.32|779
1676393700000|2023-02-14 16:55:00|672.75|662.65|674.66|664.56|674.96|664.86|672.59|662.49|734
1676394000000|2023-02-14 17:00:00|674.63|664.53|676.5|666.4|677.34|667.24|674.53|664.43|860
1676394300000|2023-02-14 17:05:00|676.47|666.37|677.57|667.47|677.6|667.5|676.12|666.02|689
1676394600000|2023-02-14 17:10:00|677.55|667.45|677.48|667.38|678.79|668.69|676.55|666.45|664
1676394900000|2023-02-14 17:15:00|677.49|667.39|677.43|667.33|677.71|667.61|676.22|666.12|685
1676395200000|2023-02-14 17:20:00|677.47|667.37|677.94|667.84|678.26|668.16|676.91|666.81|598
1676395500000|2023-02-14 17:25:00|677.85|667.75|678.67|668.57|679.65|669.55|677.85|667.75|608
1676395800000|2023-02-14 17:30:00|678.65|668.55|680.25|670.15|680.43|670.33|678.51|668.41|668
1676396100000|2023-02-14 17:35:00|680.24|670.14|679.9|669.8|680.43|670.33|679.1|669|635
1676396400000|2023-02-14 17:40:00|679.96|669.86|679.66|669.56|680.8|670.7|679.26|669.16|469
1676396700000|2023-02-14 17:45:00|679.69|669.59|679.59|669.49|679.71|669.61|678.73|668.63|649
1676397000000|2023-02-14 17:50:00|679.57|669.47|678.5|668.4|679.62|669.52|678.27|668.17|553
1676397300000|2023-02-14 17:55:00|678.52|668.42|679.33|669.23|679.68|669.58|678.23|668.13|587
1676397600000|2023-02-14 18:00:00|679.32|669.22|681.14|671.04|682.28|672.18|678.93|668.83|778
1676397900000|2023-02-14 18:05:00|681.1|671|681.37|671.27|682.7|672.6|680.62|670.52|798
1676398200000|2023-02-14 18:10:00|681.38|671.28|682.41|672.31|682.88|672.78|680.54|670.44|831
1676398500000|2023-02-14 18:15:00|682.46|672.36|682.51|672.41|683.23|673.13|681.35|671.25|815
1676398800000|2023-02-14 18:20:00|682.55|672.45|682.03|671.93|683|672.9|681.41|671.31|774
1676399100000|2023-02-14 18:25:00|682.06|671.96|681.84|671.74|682.34|672.24|681.07|670.97|672
1676399400000|2023-02-14 18:30:00|681.81|671.71|681.29|671.19|682.4|672.3|681.01|670.91|615
1676399700000|2023-02-14 18:35:00|681.31|671.21|681.98|671.88|682.1|672|681.1|671|579
1676400000000|2023-02-14 18:40:00|681.93|671.83|680.43|670.33|682.07|671.97|680.4|670.3|628
1676400300000|2023-02-14 18:45:00|680.4|670.3|680.98|670.88|681.4|671.3|680.37|670.27|550
1676400600000|2023-02-14 18:50:00|680.97|670.87|681.48|671.38|681.51|671.41|680.71|670.61|459
1676400900000|2023-02-14 18:55:00|681.44|671.34|681.41|671.31|681.79|671.69|680.84|670.74|499
1676401200000|2023-02-14 19:00:00|681.42|671.32|682.41|672.31|682.45|672.35|680.9|670.8|595
1676401500000|2023-02-14 19:05:00|682.37|672.27|680|669.9|682.37|672.27|679.95|669.85|772
1676401800000|2023-02-14 19:10:00|680.09|669.99|681.33|671.23|681.46|671.36|680.09|669.99|646
1676402100000|2023-02-14 19:15:00|681.31|671.21|683.38|673.28|683.45|673.35|681.15|671.05|552
1676402400000|2023-02-14 19:20:00|683.4|673.3|683.54|673.44|684.05|673.95|682.54|672.44|568
1676402700000|2023-02-14 19:25:00|683.55|673.45|684.03|673.93|684.36|674.26|682.5|672.4|638
1676403000000|2023-02-14 19:30:00|683.97|673.87|684.58|674.48|684.85|674.75|683.92|673.82|543
1676403300000|2023-02-14 19:35:00|684.61|674.51|685.59|675.49|685.61|675.51|684.28|674.18|641
1676403600000|2023-02-14 19:40:00|685.57|675.47|685.51|675.41|686.21|676.11|685.34|675.24|544
1676403900000|2023-02-14 19:45:00|685.48|675.38|685.5|675.4|686.38|676.28|685.29|675.19|491
1676404200000|2023-02-14 19:50:00|685.48|675.38|685.08|674.98|685.87|675.77|683.87|673.77|549
1676404500000|2023-02-14 19:55:00|685.07|674.97|685.45|675.35|686.37|676.27|684.67|674.57|600
1676404800000|2023-02-14 20:00:00|685.49|675.39|684.59|674.49|686.31|676.21|684.56|674.46|654
1676405100000|2023-02-14 20:05:00|684.6|674.5|684.88|674.78|685.67|675.57|684.49|674.39|677
1676405400000|2023-02-14 20:10:00|684.92|674.82|685.52|675.42|685.65|675.55|684.4|674.3|798
1676405700000|2023-02-14 20:15:00|685.45|675.35|686.43|676.33|686.56|676.46|685.41|675.31|615
1676406000000|2023-02-14 20:20:00|686.42|676.32|687.1|677|687.76|677.66|686.37|676.27|479
1676406300000|2023-02-14 20:25:00|687.12|677.02|686.54|676.44|688.2|678.1|686.4|676.3|604
1676406600000|2023-02-14 20:30:00|686.57|676.47|685.6|675.5|686.57|676.47|685.47|675.37|570
1676406900000|2023-02-14 20:35:00|685.59|675.49|685.31|675.21|685.66|675.56|684.89|674.79|471
1676407200000|2023-02-14 20:40:00|685.28|675.18|685.51|675.41|685.93|675.83|685.04|674.94|423
1676407500000|2023-02-14 20:45:00|685.5|675.4|686.36|676.26|686.38|676.28|685.26|675.16|500
1676407800000|2023-02-14 20:50:00|686.28|676.18|685.89|675.79|686.34|676.24|685.34|675.24|555
1676408100000|2023-02-14 20:55:00|685.91|675.81|685.48|675.38|686.53|676.43|685.41|675.31|517
1676408400000|2023-02-14 21:00:00|685.55|675.45|683.33|673.23|685.85|675.75|683.32|673.22|605
1676408700000|2023-02-14 21:05:00|683.32|673.22|681.79|671.69|683.39|673.29|681.46|671.36|655
1676409000000|2023-02-14 21:10:00|681.77|671.67|683.72|673.62|683.86|673.76|681.77|671.67|478
1676409300000|2023-02-14 21:15:00|683.65|673.55|682.93|672.83|684.01|673.91|682.7|672.6|360
1676409600000|2023-02-14 21:20:00|683.02|672.92|684.17|674.07|684.19|674.09|682.9|672.8|478
1676409900000|2023-02-14 21:25:00|684.16|674.06|684.21|674.11|684.71|674.61|683.38|673.28|611
1676410200000|2023-02-14 21:30:00|684.2|674.1|683.23|673.13|684.23|674.13|682.98|672.88|543
1676410500000|2023-02-14 21:35:00|683.18|673.08|682.74|672.64|683.25|673.15|682.43|672.33|461
1676410800000|2023-02-14 21:40:00|682.66|672.56|683.73|673.63|684.17|674.07|682.66|672.56|322
1676411100000|2023-02-14 21:45:00|683.76|673.66|683.4|673.3|683.76|673.66|683.28|673.18|331
1676411400000|2023-02-14 21:50:00|683.44|673.34|684.7|674.6|685.59|675.49|683.42|673.32|484
1676411700000|2023-02-14 21:55:00|684.72|674.62|684.5|674.4|685|674.9|684.01|673.91|366
1676412000000|2023-02-14 22:00:00|684.48|674.38|684.26|674.16|685.08|674.98|684.26|674.16|201
1676412300000|2023-02-14 22:05:00|684.22|674.12|684.69|674.59|684.7|674.6|683.96|673.86|239
1676412600000|2023-02-14 22:10:00|684.75|674.65|684.43|674.33|684.77|674.67|684.31|674.21|145
1676412900000|2023-02-14 22:15:00|684.42|674.32|684.94|674.84|685.24|675.14|684.42|674.32|217
1676413200000|2023-02-14 22:20:00|684.97|674.87|684.43|674.33|685.12|675.02|684.11|674.01|192
1676413500000|2023-02-14 22:25:00|684.42|674.32|684.13|674.03|684.94|674.84|684.13|674.03|182
1676413800000|2023-02-14 22:30:00|684.15|674.05|685.01|674.91|685.11|675.01|684.15|674.05|164
1676414100000|2023-02-14 22:35:00|685.03|674.93|684.83|674.73|685.14|675.04|684.79|674.69|96
1676414400000|2023-02-14 22:40:00|684.82|674.72|684.33|674.23|685.03|674.93|684.33|674.23|140
1676414700000|2023-02-14 22:45:00|684.3|674.2|684.1|674|684.53|674.43|684.1|674|220
1676415000000|2023-02-14 22:50:00|684.12|674.02|684.42|674.32|684.43|674.33|683.76|673.66|159
1676415300000|2023-02-14 22:55:00|684.39|674.29|685.18|675.08|685.3|675.2|684.39|674.29|107
1676415600000|2023-02-14 23:00:00|685.16|675.06|684.91|674.81|685.19|675.09|683.91|673.81|221
1676415900000|2023-02-14 23:05:00|684.9|674.8|686.54|676.44|686.79|676.69|684.9|674.8|413
1676416200000|2023-02-14 23:10:00|686.55|676.45|686.63|676.53|687.37|677.27|686.22|676.12|475
1676416500000|2023-02-14 23:15:00|686.68|676.58|687.12|677.02|687.16|677.06|686.22|676.12|527
1676416800000|2023-02-14 23:20:00|687.13|677.03|685.98|675.88|687.34|677.24|685.94|675.84|471
1676417100000|2023-02-14 23:25:00|685.99|675.89|686.43|676.33|686.81|676.71|685.85|675.75|357
1676417400000|2023-02-14 23:30:00|686.48|676.38|686.62|676.52|686.91|676.81|686.38|676.28|393
1676417700000|2023-02-14 23:35:00|686.61|676.51|686.08|675.98|686.84|676.74|686.03|675.93|376
1676418000000|2023-02-14 23:40:00|686.06|675.96|686.1|676|686.53|676.43|685.94|675.84|283
1676418300000|2023-02-14 23:45:00|686.09|675.99|686.5|676.4|687.14|677.04|686.09|675.99|317
1676418600000|2023-02-14 23:50:00|686.53|676.43|686.19|676.09|686.55|676.45|686.09|675.99|334
1676418900000|2023-02-14 23:55:00|686.22|676.12|685.92|675.82|686.32|676.22|685.33|675.23|281
1676419200000|2023-02-15 00:00:00|685.9|675.8|686.48|676.38|687.28|677.18|685.51|675.41|620
1676419500000|2023-02-15 00:05:00|686.44|676.34|685.43|675.33|687.47|677.37|685.32|675.22|494
1676419800000|2023-02-15 00:10:00|685.42|675.32|684.25|674.15|685.94|675.84|684.23|674.13|495
1676420100000|2023-02-15 00:15:00|684.27|674.17|683.9|673.8|684.61|674.51|683.6|673.5|478
1676420400000|2023-02-15 00:20:00|683.91|673.81|682.69|672.59|684.1|674|682.52|672.42|337
1676420700000|2023-02-15 00:25:00|682.61|672.51|682.51|672.41|683.04|672.94|681.71|671.61|429
1676421000000|2023-02-15 00:30:00|682.53|672.43|681|670.9|683.59|673.49|680.72|670.62|600
1676421300000|2023-02-15 00:35:00|681.19|671.09|680.89|670.79|681.55|671.45|680.48|670.38|542
1676421600000|2023-02-15 00:40:00|680.98|670.88|680.38|670.28|681.18|671.08|680.21|670.11|510
1676421900000|2023-02-15 00:45:00|680.36|670.26|680.51|670.41|681.1|671|680.32|670.22|373
1676422200000|2023-02-15 00:50:00|680.5|670.4|680.19|670.09|680.6|670.5|679.64|669.54|355
1676422500000|2023-02-15 00:55:00|680.22|670.12|680.25|670.15|680.39|670.29|679.44|669.34|289
1676422800000|2023-02-15 01:00:00|680.26|670.16|681.47|671.37|681.54|671.44|680.03|669.93|257
1676423100000|2023-02-15 01:05:00|681.49|671.39|682.09|671.99|682.32|672.22|681.49|671.39|399
1676423400000|2023-02-15 01:10:00|682.1|672|680.54|670.44|682.34|672.24|680.44|670.34|368
1676423700000|2023-02-15 01:15:00|680.53|670.43|680.04|669.94|681.43|671.33|679.57|669.47|366
1676424000000|2023-02-15 01:20:00|680.07|669.97|681.03|670.93|681.03|670.93|679.93|669.83|367
1676424300000|2023-02-15 01:25:00|681.02|670.92|681.41|671.31|681.61|671.51|680.88|670.78|287
1676424600000|2023-02-15 01:30:00|681.39|671.29|681.13|671.03|682.15|672.05|681.07|670.97|386
1676424900000|2023-02-15 01:35:00|681.11|671.01|681.09|670.99|681.72|671.62|680.83|670.73|332
1676425200000|2023-02-15 01:40:00|681.11|671.01|681.92|671.82|682.03|671.93|681.06|670.96|315
1676425500000|2023-02-15 01:45:00|681.85|671.75|681.48|671.38|682.01|671.91|681.3|671.2|250
1676425800000|2023-02-15 01:50:00|681.5|671.4|680.91|670.81|681.5|671.4|680.67|670.57|266
1676426100000|2023-02-15 01:55:00|680.89|670.79|680.7|670.6|680.89|670.79|680.22|670.12|290
1676426400000|2023-02-15 02:00:00|680.72|670.62|680.83|670.73|681.41|671.31|680.58|670.48|316
1676426700000|2023-02-15 02:05:00|680.81|670.71|680.51|670.41|681.07|670.97|680.38|670.28|254
1676427000000|2023-02-15 02:10:00|680.53|670.43|680.47|670.37|681.47|671.37|680.3|670.2|495
1676427300000|2023-02-15 02:15:00|680.49|670.39|680.66|670.56|680.82|670.72|679.68|669.58|379
1676427600000|2023-02-15 02:20:00|680.65|670.55|680.27|670.17|680.99|670.89|680.21|670.11|319
1676427900000|2023-02-15 02:25:00|680.32|670.22|680.13|670.03|680.4|670.3|680|669.9|181
1676428200000|2023-02-15 02:30:00|680.16|670.06|680.16|670.06|680.42|670.32|679.7|669.6|162
1676428500000|2023-02-15 02:35:00|680.18|670.08|680.01|669.91|680.31|670.21|679.93|669.83|189
1676428800000|2023-02-15 02:40:00|680|669.9|679.13|669.03|680.17|670.07|679.11|669.01|235
1676429100000|2023-02-15 02:45:00|679.12|669.02|677.91|667.81|679.13|669.03|677.82|667.72|368
1676429400000|2023-02-15 02:50:00|677.93|667.83|678.09|667.99|678.86|668.76|677.65|667.55|274
1676429700000|2023-02-15 02:55:00|678.06|667.96|678.43|668.33|678.65|668.55|678.06|667.96|310
1676430000000|2023-02-15 03:00:00|678.42|668.32|679.12|669.02|679.12|669.02|678.23|668.13|316
1676430300000|2023-02-15 03:05:00|679.09|668.99|678.21|668.11|679.54|669.44|678.21|668.11|196
1676430600000|2023-02-15 03:10:00|678.24|668.14|679.67|669.57|679.83|669.73|678.21|668.11|302
1676430900000|2023-02-15 03:15:00|679.65|669.55|684.37|674.27|685.42|675.32|679.63|669.53|534
1676431200000|2023-02-15 03:20:00|684.44|674.34|682.82|672.72|684.69|674.59|682.26|672.16|935
1676431500000|2023-02-15 03:25:00|682.8|672.7|682.85|672.75|683.22|673.12|681.8|671.7|632
1676431800000|2023-02-15 03:30:00|682.86|672.76|681.47|671.37|683.52|673.42|681.32|671.22|561
1676432100000|2023-02-15 03:35:00|681.45|671.35|681.8|671.7|682.21|672.11|681.38|671.28|347
1676432400000|2023-02-15 03:40:00|681.78|671.68|682.7|672.6|682.71|672.61|681.61|671.51|442
1676432700000|2023-02-15 03:45:00|682.69|672.59|681.63|671.53|682.7|672.6|681.49|671.39|512
1676433000000|2023-02-15 03:50:00|681.64|671.54|682.17|672.07|682.36|672.26|681.51|671.41|306
1676433300000|2023-02-15 03:55:00|682.18|672.08|683.14|673.04|683.22|673.12|682.15|672.05|399
1676433600000|2023-02-15 04:00:00|683.12|673.02|682.56|672.46|683.61|673.51|682.29|672.19|390
1676433900000|2023-02-15 04:05:00|682.57|672.47|681.88|671.78|682.59|672.49|681.85|671.75|298
1676434200000|2023-02-15 04:10:00|681.92|671.82|681.54|671.44|682|671.9|681.36|671.26|248
1676434500000|2023-02-15 04:15:00|681.52|671.42|682.93|672.83|682.93|672.83|681.42|671.32|337
1676434800000|2023-02-15 04:20:00|682.96|672.86|683.4|673.3|683.51|673.41|682.68|672.58|264
1676435100000|2023-02-15 04:25:00|683.39|673.29|682.81|672.71|683.42|673.32|682.52|672.42|271
1676435400000|2023-02-15 04:30:00|682.82|672.72|682.48|672.38|683.12|673.02|682.45|672.35|250
1676435700000|2023-02-15 04:35:00|682.46|672.36|682.47|672.37|683.02|672.92|682.22|672.12|233
1676436000000|2023-02-15 04:40:00|682.44|672.34|681.83|671.73|682.57|672.47|681.55|671.45|301
1676436300000|2023-02-15 04:45:00|681.82|671.72|682.49|672.39|682.76|672.66|681.59|671.49|366
1676436600000|2023-02-15 04:50:00|682.48|672.38|682.05|671.95|682.66|672.56|682.05|671.95|277
1676436900000|2023-02-15 04:55:00|682.13|672.03|681.51|671.41|682.68|672.58|681.22|671.12|335
1676437200000|2023-02-15 05:00:00|681.52|671.42|682.42|672.32|682.52|672.42|681.33|671.23|344
1676437500000|2023-02-15 05:05:00|682.33|672.23|683.42|673.32|684.04|673.94|682.26|672.16|389
1676437800000|2023-02-15 05:10:00|683.4|673.3|682.35|672.25|683.47|673.37|682.13|672.03|325
1676438100000|2023-02-15 05:15:00|682.36|672.26|682.02|671.92|682.68|672.58|682.01|671.91|333
1676438400000|2023-02-15 05:20:00|682.11|672.01|682.42|672.32|682.87|672.77|681.91|671.81|367
1676438700000|2023-02-15 05:25:00|682.43|672.33|682.55|672.45|682.86|672.76|682.33|672.23|270
1676439000000|2023-02-15 05:30:00|682.54|672.44|682.65|672.55|682.7|672.6|682.35|672.25|146
1676439300000|2023-02-15 05:35:00|682.66|672.56|683.77|673.67|684.05|673.95|682.64|672.54|337
1676439600000|2023-02-15 05:40:00|683.76|673.66|684.55|674.45|684.64|674.54|682.88|672.78|436
1676439900000|2023-02-15 05:45:00|684.54|674.44|682.93|672.83|684.87|674.77|682.66|672.56|410
1676440200000|2023-02-15 05:50:00|682.92|672.82|682.35|672.25|682.99|672.89|682.32|672.22|362
1676440500000|2023-02-15 05:55:00|682.37|672.27|683.45|673.35|683.65|673.55|682.27|672.17|252
1676440800000|2023-02-15 06:00:00|683.42|673.32|682.54|672.44|683.48|673.38|682.49|672.39|313
1676441100000|2023-02-15 06:05:00|682.55|672.45|683.42|673.32|683.46|673.36|682.54|672.44|209
1676441400000|2023-02-15 06:10:00|683.37|673.27|684.42|674.32|684.71|674.61|683.36|673.26|361
1676441700000|2023-02-15 06:15:00|684.46|674.36|684.17|674.07|684.46|674.36|683.49|673.39|456
1676442000000|2023-02-15 06:20:00|684.15|674.05|683.08|672.98|684.36|674.26|682.77|672.67|349
1676442300000|2023-02-15 06:25:00|683.04|672.94|682.45|672.35|683.37|673.27|682.45|672.35|333
1676442600000|2023-02-15 06:30:00|682.47|672.37|681.31|671.21|682.74|672.64|681.1|671|355
1676442900000|2023-02-15 06:35:00|681.28|671.18|681.35|671.25|681.48|671.38|680.63|670.53|385
1676443200000|2023-02-15 06:40:00|681.34|671.24|682.18|672.08|682.23|672.13|681.25|671.15|257
1676443500000|2023-02-15 06:45:00|682.21|672.11|682.12|672.02|682.24|672.14|681.67|671.57|348
1676443800000|2023-02-15 06:50:00|682.13|672.03|681.45|671.35|682.13|672.03|681.34|671.24|227
1676444100000|2023-02-15 06:55:00|681.42|671.32|682.03|671.93|682.12|672.02|681.23|671.13|268
1676444400000|2023-02-15 07:00:00|682.04|671.94|682.52|672.42|682.64|672.54|681.74|671.64|391
1676444700000|2023-02-15 07:05:00|682.51|672.41|682.74|672.64|682.82|672.72|682.3|672.2|228
1676445000000|2023-02-15 07:10:00|682.75|672.65|682.92|672.82|683.31|673.21|682.46|672.36|438
1676445300000|2023-02-15 07:15:00|682.89|672.79|683.21|673.11|683.24|673.14|682.6|672.5|347
1676445600000|2023-02-15 07:20:00|683.16|673.06|683.35|673.25|683.55|673.45|682.95|672.85|232
1676445900000|2023-02-15 07:25:00|683.39|673.29|683.85|673.75|684.15|674.05|683.25|673.15|337
1676446200000|2023-02-15 07:30:00|684|673.9|681.83|671.73|684.31|674.21|681.83|671.73|473
1676446500000|2023-02-15 07:35:00|681.86|671.76|682.48|672.38|683.16|673.06|681.58|671.48|453
1676446800000|2023-02-15 07:40:00|682.5|672.4|683.44|673.34|683.49|673.39|682.41|672.31|370
1676447100000|2023-02-15 07:45:00|683.42|673.32|682.43|672.33|683.48|673.38|682.43|672.33|265
1676447400000|2023-02-15 07:50:00|682.42|672.32|682.38|672.28|682.87|672.77|682.1|672|262
1676447700000|2023-02-15 07:55:00|682.35|672.25|682.26|672.16|682.57|672.47|681.34|671.24|485
1676448000000|2023-02-15 08:00:00|682.2|672.1|680.63|670.53|682.66|672.56|680.59|670.49|514
1676448300000|2023-02-15 08:05:00|680.65|670.55|681.26|671.16|681.38|671.28|680.65|670.55|422
1676448600000|2023-02-15 08:10:00|681.29|671.19|682.02|671.92|682.22|672.12|680.97|670.87|298
1676448900000|2023-02-15 08:15:00|682.08|671.98|683.01|672.91|683.08|672.98|682|671.9|343
1676449200000|2023-02-15 08:20:00|683.03|672.93|682.81|672.71|683.47|673.37|682.78|672.68|258
1676449500000|2023-02-15 08:25:00|682.8|672.7|682.73|672.63|682.83|672.73|682.08|671.98|280
1676449800000|2023-02-15 08:30:00|682.76|672.66|683.08|672.98|683.38|673.28|682.73|672.63|330
1676450100000|2023-02-15 08:35:00|683.1|673|680.88|670.78|683.14|673.04|680.79|670.69|344
1676450400000|2023-02-15 08:40:00|680.86|670.76|680.67|670.57|680.9|670.8|679.75|669.65|463
1676450700000|2023-02-15 08:45:00|680.65|670.55|680.81|670.71|681.09|670.99|680.16|670.06|343
1676451000000|2023-02-15 08:50:00|680.95|670.85|681.71|671.61|681.78|671.68|680.81|670.71|320
1676451300000|2023-02-15 08:55:00|681.7|671.6|681.39|671.29|682.07|671.97|681.33|671.23|288
1676451600000|2023-02-15 09:00:00|681.37|671.27|681.78|671.68|681.88|671.78|681.01|670.91|312
1676451900000|2023-02-15 09:05:00|681.75|671.65|682.18|672.08|682.23|672.13|681.49|671.39|409
1676452200000|2023-02-15 09:10:00|682.19|672.09|681.58|671.48|682.55|672.45|681.5|671.4|429
1676452500000|2023-02-15 09:15:00|681.57|671.47|681.65|671.55|682.07|671.97|681.38|671.28|252
1676452800000|2023-02-15 09:20:00|681.63|671.53|682.19|672.09|682.19|672.09|681.63|671.53|252
1676453100000|2023-02-15 09:25:00|682.14|672.04|682.58|672.48|682.68|672.58|682.04|671.94|267
1676453400000|2023-02-15 09:30:00|682.59|672.49|682.39|672.29|682.67|672.57|682.12|672.02|243
1676453700000|2023-02-15 09:35:00|682.38|672.28|682.48|672.38|682.62|672.52|681.47|671.37|344
1676454000000|2023-02-15 09:40:00|682.5|672.4|682.45|672.35|682.55|672.45|681.7|671.6|249
1676454300000|2023-02-15 09:45:00|682.44|672.34|682.96|672.86|683.27|673.17|682.42|672.32|444
1676454600000|2023-02-15 09:50:00|682.92|672.82|682.45|672.35|682.93|672.83|682|671.9|336
1676454900000|2023-02-15 09:55:00|682.42|672.32|683.24|673.14|683.49|673.39|682.42|672.32|371
1676455200000|2023-02-15 10:00:00|683.23|673.13|683.49|673.39|683.54|673.44|683.04|672.94|242
1676455500000|2023-02-15 10:05:00|683.51|673.41|683.32|673.22|683.52|673.42|682.94|672.84|129
1676455800000|2023-02-15 10:10:00|683.34|673.24|683.27|673.17|683.43|673.33|683.18|673.08|134
1676456100000|2023-02-15 10:15:00|683.29|673.19|683.84|673.74|683.9|673.8|682.8|672.7|180
1676456400000|2023-02-15 10:20:00|683.87|673.77|684.32|674.22|684.35|674.25|683.72|673.62|239
1676456700000|2023-02-15 10:25:00|684.27|674.17|684.45|674.35|684.91|674.81|684.23|674.13|202
1676457000000|2023-02-15 10:30:00|684.46|674.36|684.6|674.5|684.69|674.59|683.77|673.67|313
1676457300000|2023-02-15 10:35:00|684.62|674.52|685.47|675.37|685.49|675.39|684.5|674.4|499
1676457600000|2023-02-15 10:40:00|685.48|675.38|685.56|675.46|685.64|675.54|684.99|674.89|414
1676457900000|2023-02-15 10:45:00|685.55|675.45|685.99|675.89|686.14|676.04|685.38|675.28|476
1676458200000|2023-02-15 10:50:00|685.98|675.88|686.11|676.01|686.71|676.61|685.56|675.46|563
1676458500000|2023-02-15 10:55:00|686.1|676|685.19|675.09|686.44|676.34|685.16|675.06|399
1676458800000|2023-02-15 11:00:00|685.03|674.93|685.69|675.59|686.1|676|684.72|674.62|500
1676459100000|2023-02-15 11:05:00|685.66|675.56|684.27|674.17|685.67|675.57|684.21|674.11|447
1676459400000|2023-02-15 11:10:00|684.29|674.19|683.79|673.69|684.47|674.37|683.71|673.61|475
1676459700000|2023-02-15 11:15:00|683.89|673.79|684.55|674.45|684.63|674.53|683.75|673.65|318
1676460000000|2023-02-15 11:20:00|684.5|674.4|685.36|675.26|685.42|675.32|684.5|674.4|320
1676460300000|2023-02-15 11:25:00|685.37|675.27|684.71|674.61|685.37|675.27|684.56|674.46|314
1676460600000|2023-02-15 11:30:00|684.73|674.63|686.09|675.99|687.93|677.83|684.57|674.47|744
1676460900000|2023-02-15 11:35:00|686.07|675.97|688.97|678.87|689.27|679.17|685.49|675.39|671
1676461200000|2023-02-15 11:40:00|688.64|678.54|689.57|679.47|690.14|680.04|687.65|677.55|1006
1676461500000|2023-02-15 11:45:00|689.56|679.46|689.36|679.26|690.14|680.04|688.07|677.97|825
1676461800000|2023-02-15 11:50:00|689.37|679.27|689.44|679.34|690.37|680.27|689.3|679.2|612
1676462100000|2023-02-15 11:55:00|689.45|679.35|690.24|680.14|690.44|680.34|689.04|678.94|629
1676462400000|2023-02-15 12:00:00|690.23|680.13|692.05|681.95|692.68|682.58|690.23|680.13|859
1676462700000|2023-02-15 12:05:00|692.07|681.97|694.07|683.97|694.38|684.28|691.5|681.4|820
1676463000000|2023-02-15 12:10:00|694.06|683.96|696.25|686.15|696.5|686.4|693.91|683.81|927
1676463300000|2023-02-15 12:15:00|696.32|686.22|694.52|684.42|696.58|686.48|694.12|684.02|706
1676463600000|2023-02-15 12:20:00|694.55|684.45|695.62|685.52|698.56|688.46|694.36|684.26|815
1676463900000|2023-02-15 12:25:00|695.61|685.51|696.51|686.41|697.31|687.21|695.3|685.2|785
1676464200000|2023-02-15 12:30:00|696.5|686.4|698.26|688.16|698.74|688.64|696.49|686.39|676
1676464500000|2023-02-15 12:35:00|698.23|688.13|696.74|686.64|698.66|688.56|696.34|686.24|768
1676464800000|2023-02-15 12:40:00|696.8|686.7|697.35|687.25|697.87|687.77|696.42|686.32|614
1676465100000|2023-02-15 12:45:00|697.3|687.2|696.16|686.06|697.45|687.35|695.73|685.63|575
1676465400000|2023-02-15 12:50:00|696.15|686.05|694.5|684.4|696.62|686.52|694.45|684.35|618
1676465700000|2023-02-15 12:55:00|694.52|684.42|696.27|686.17|696.45|686.35|694.52|684.42|544
1676466000000|2023-02-15 13:00:00|696.28|686.18|695.8|685.7|697.07|686.97|695.65|685.55|615
1676466300000|2023-02-15 13:05:00|695.77|685.67|696.3|686.2|696.46|686.36|695.23|685.13|451
1676466600000|2023-02-15 13:10:00|696.26|686.16|694.71|684.61|696.33|686.23|694.68|684.58|418
1676466900000|2023-02-15 13:15:00|694.69|684.59|694.45|684.35|695.08|684.98|693.75|683.65|436
1676467200000|2023-02-15 13:20:00|694.39|684.29|695.3|685.2|696.04|685.94|694.36|684.26|448
1676467500000|2023-02-15 13:25:00|695.23|685.13|697.15|687.05|697.2|687.1|695.23|685.13|306
1676467800000|2023-02-15 13:30:00|697.21|687.11|694.61|684.51|697.21|687.11|693.73|683.63|774
1676468100000|2023-02-15 13:35:00|694.58|684.48|695.17|685.07|695.85|685.75|693.77|683.67|840
1676468400000|2023-02-15 13:40:00|695.21|685.11|695.57|685.47|695.99|685.89|694.4|684.3|697
1676468700000|2023-02-15 13:45:00|695.6|685.5|695.52|685.42|696.05|685.95|694.5|684.4|624
1676469000000|2023-02-15 13:50:00|695.53|685.43|695.35|685.25|695.75|685.65|695.21|685.11|428
1676469300000|2023-02-15 13:55:00|695.38|685.28|694.21|684.11|695.46|685.36|693.72|683.62|508
1676469600000|2023-02-15 14:00:00|694.2|684.1|695.23|685.13|695.44|685.34|693.79|683.69|505
1676469900000|2023-02-15 14:05:00|695.25|685.15|694.04|683.94|695.56|685.46|693.93|683.83|444
1676470200000|2023-02-15 14:10:00|694.02|683.92|692.68|682.58|694.58|684.48|692.68|682.58|549
1676470500000|2023-02-15 14:15:00|692.67|682.57|691.64|681.54|693.48|683.38|691.64|681.54|638
1676470800000|2023-02-15 14:20:00|691.63|681.53|691.54|681.44|691.91|681.81|690.45|680.35|701
1676471100000|2023-02-15 14:25:00|691.5|681.4|692.16|682.06|692.52|682.42|691.21|681.11|578
1676471400000|2023-02-15 14:30:00|692.22|682.12|695.72|685.62|695.98|685.88|691.52|681.42|803
1676471700000|2023-02-15 14:35:00|695.71|685.61|694.44|684.34|696.2|686.1|694.41|684.31|599
1676472000000|2023-02-15 14:40:00|694.45|684.35|694.46|684.36|695.36|685.26|693.48|683.38|688
1676472300000|2023-02-15 14:45:00|694.45|684.35|696.28|686.18|696.3|686.2|693.6|683.5|623
1676472600000|2023-02-15 14:50:00|696.33|686.23|692.74|682.64|696.57|686.47|691.2|681.1|752
1676472900000|2023-02-15 14:55:00|692.73|682.63|692.2|682.1|693|682.9|691.6|681.5|781
1676473200000|2023-02-15 15:00:00|692.19|682.09|692.78|682.68|693.55|683.45|691.4|681.3|772
1676473500000|2023-02-15 15:05:00|692.76|682.66|692.12|682.02|693.36|683.26|691.29|681.19|783
1676473800000|2023-02-15 15:10:00|692.13|682.03|692.24|682.14|692.64|682.54|690.67|680.57|810
1676474100000|2023-02-15 15:15:00|692.25|682.15|694.34|684.24|694.44|684.34|692.21|682.11|683
1676474400000|2023-02-15 15:20:00|694.36|684.26|693.5|683.4|694.76|684.66|693.45|683.35|515
1676474700000|2023-02-15 15:25:00|693.48|683.38|694.71|684.61|695.14|685.04|693.47|683.37|452
1676475000000|2023-02-15 15:30:00|694.72|684.62|695.74|685.64|696.02|685.92|694.42|684.32|708
1676475300000|2023-02-15 15:35:00|695.73|685.63|695.39|685.29|695.88|685.78|694.69|684.59|549
1676475600000|2023-02-15 15:40:00|695.37|685.27|695.15|685.05|695.83|685.73|694.83|684.73|660
1676475900000|2023-02-15 15:45:00|695.14|685.04|695.41|685.31|695.75|685.65|694.52|684.42|606
1676476200000|2023-02-15 15:50:00|695.43|685.33|697.34|687.24|697.73|687.63|695.31|685.21|766
1676476500000|2023-02-15 15:55:00|697.33|687.23|696.62|686.52|697.86|687.76|696.39|686.29|684
1676476800000|2023-02-15 16:00:00|696.63|686.53|697.69|687.59|697.75|687.65|696.55|686.45|545
1676477100000|2023-02-15 16:05:00|697.7|687.6|698.69|688.59|699.05|688.95|697.57|687.47|488
1676477400000|2023-02-15 16:10:00|698.64|688.54|698.65|688.55|700.59|690.49|698.64|688.54|641
1676477700000|2023-02-15 16:15:00|698.62|688.52|697.51|687.41|699.65|689.55|697.37|687.27|722
1676478000000|2023-02-15 16:20:00|697.53|687.43|697.07|686.97|697.61|687.51|696.72|686.62|552
1676478300000|2023-02-15 16:25:00|697.05|686.95|697.87|687.77|698.02|687.92|696.6|686.5|500
1676478600000|2023-02-15 16:30:00|697.93|687.83|695.12|685.02|697.93|687.83|694.97|684.87|416
1676478900000|2023-02-15 16:35:00|695.11|685.01|694.49|684.39|695.35|685.25|694.1|684|497
1676479200000|2023-02-15 16:40:00|694.5|684.4|695.68|685.58|696.17|686.07|694.5|684.4|523
1676479500000|2023-02-15 16:45:00|695.7|685.6|696.16|686.06|696.51|686.41|695.45|685.35|462
1676479800000|2023-02-15 16:50:00|696.23|686.13|695.36|685.26|696.54|686.44|695.02|684.92|544
1676480100000|2023-02-15 16:55:00|695.38|685.28|694.71|684.61|695.82|685.72|694.63|684.53|384
1676480400000|2023-02-15 17:00:00|694.75|684.65|695.06|684.96|695.35|685.25|694.48|684.38|334
1676480700000|2023-02-15 17:05:00|695.07|684.97|695.07|684.97|695.38|685.28|693.92|683.82|487
1676481000000|2023-02-15 17:10:00|695.06|684.96|695.17|685.07|695.33|685.23|694.79|684.69|370
1676481300000|2023-02-15 17:15:00|695.28|685.18|695.13|685.03|695.61|685.51|694.92|684.82|307
1676481600000|2023-02-15 17:20:00|695.1|685|695.18|685.08|695.31|685.21|694.51|684.41|375
1676481900000|2023-02-15 17:25:00|695.22|685.12|696.16|686.06|696.65|686.55|695.15|685.05|436
1676482200000|2023-02-15 17:30:00|696.13|686.03|696.32|686.22|696.34|686.24|695.5|685.4|364
1676482500000|2023-02-15 17:35:00|696.29|686.19|696.35|686.25|696.38|686.28|694.78|684.68|598
1676482800000|2023-02-15 17:40:00|696.36|686.26|696.76|686.66|697.24|687.14|696.36|686.26|439
1676483100000|2023-02-15 17:45:00|696.74|686.64|696.2|686.1|696.98|686.88|695.68|685.58|392
1676483400000|2023-02-15 17:50:00|696.19|686.09|696.91|686.81|697.19|687.09|695.92|685.82|348
1676483700000|2023-02-15 17:55:00|696.93|686.83|697.37|687.27|697.49|687.39|696.83|686.73|348
1676484000000|2023-02-15 18:00:00|697.18|687.08|697.4|687.3|697.82|687.72|697.15|687.05|330
1676484300000|2023-02-15 18:05:00|697.37|687.27|697.52|687.42|697.6|687.5|696.74|686.64|443
1676484600000|2023-02-15 18:10:00|697.5|687.4|697.39|687.29|698.09|687.99|697.24|687.14|316
1676484900000|2023-02-15 18:15:00|697.43|687.33|698.31|688.21|698.31|688.21|697.37|687.27|215
1676485200000|2023-02-15 18:20:00|698.3|688.2|698.64|688.54|698.64|688.54|698|687.9|290
1676485500000|2023-02-15 18:25:00|698.62|688.52|699.36|689.26|699.7|689.6|698.54|688.44|404
1676485800000|2023-02-15 18:30:00|699.37|689.27|699.93|689.83|700.13|690.03|699.32|689.22|321
1676486100000|2023-02-15 18:35:00|699.94|689.84|700.35|690.25|700.49|690.39|699.32|689.22|437
1676486400000|2023-02-15 18:40:00|700.37|690.27|700.97|690.87|701.31|691.21|699.98|689.88|455
1676486700000|2023-02-15 18:45:00|700.98|690.88|700.47|690.37|702.27|692.17|699.84|689.74|712
1676487000000|2023-02-15 18:50:00|700.46|690.36|700.7|690.6|700.74|690.64|699.4|689.3|521
1676487300000|2023-02-15 18:55:00|700.74|690.64|701.12|691.02|701.38|691.28|700.48|690.38|477
1676487600000|2023-02-15 19:00:00|701.11|691.01|699.51|689.41|701.44|691.34|699.28|689.18|603
1676487900000|2023-02-15 19:05:00|699.55|689.45|700.58|690.48|701.3|691.2|699.43|689.33|441
1676488200000|2023-02-15 19:10:00|700.66|690.56|703.28|693.18|703.46|693.36|700.42|690.32|914
1676488500000|2023-02-15 19:15:00|703.27|693.17|707.21|697.11|707.21|697.11|703.27|693.17|847
1676488800000|2023-02-15 19:20:00|707.19|697.09|706.9|696.8|707.67|697.57|706.73|696.63|682
1676489100000|2023-02-15 19:25:00|706.91|696.81|708.85|698.75|708.93|698.83|706.91|696.81|642
1676489400000|2023-02-15 19:30:00|708.86|698.76|710.49|700.39|712.31|702.21|708.73|698.63|941
1676489700000|2023-02-15 19:35:00|710.5|700.4|711.36|701.26|711.88|701.78|710.42|700.32|685
1676490000000|2023-02-15 19:40:00|711.35|701.25|712.08|701.98|712.19|702.09|710.51|700.41|702
1676490300000|2023-02-15 19:45:00|712.07|701.97|710.94|700.84|712.21|702.11|710.79|700.69|622
1676490600000|2023-02-15 19:50:00|710.93|700.83|711.93|701.83|712.04|701.94|710.75|700.65|692
1676490900000|2023-02-15 19:55:00|711.9|701.8|712.43|702.33|712.54|702.44|711.03|700.93|701
1676491200000|2023-02-15 20:00:00|712.47|702.37|712.19|702.09|712.86|702.76|711.85|701.75|813
1676491500000|2023-02-15 20:05:00|712.18|702.08|715.37|705.27|716.76|706.66|712.05|701.95|860
1676491800000|2023-02-15 20:10:00|715.38|705.28|716.4|706.3|717.44|707.34|714.76|704.66|935
1676492100000|2023-02-15 20:15:00|716.42|706.32|719.51|709.41|719.87|709.77|716.33|706.23|886
1676492400000|2023-02-15 20:20:00|719.53|709.43|720.24|710.14|723.37|713.27|719.32|709.22|925
1676492700000|2023-02-15 20:25:00|720.28|710.18|722.06|711.96|722.07|711.97|720.26|710.16|826
1676493000000|2023-02-15 20:30:00|722.05|711.95|726.6|716.5|727.4|717.3|722.04|711.94|1019
1676493300000|2023-02-15 20:35:00|726.5|716.4|722.86|712.76|726.69|716.59|721|710.9|998
1676493600000|2023-02-15 20:40:00|722.92|712.82|720.98|710.88|724.44|714.34|720.62|710.52|892
1676493900000|2023-02-15 20:45:00|720.96|710.86|723.76|713.66|724.39|714.29|720.68|710.58|750
1676494200000|2023-02-15 20:50:00|723.75|713.65|722.69|712.59|724.4|714.3|722.2|712.1|728
1676494500000|2023-02-15 20:55:00|722.72|712.62|722.36|712.26|722.83|712.73|721.31|711.21|759
1676494800000|2023-02-15 21:00:00|722.44|712.34|724.16|714.06|724.21|714.11|722.22|712.12|790
1676495100000|2023-02-15 21:05:00|724.2|714.1|724.5|714.4|725.56|715.46|724.15|714.05|680
1676495400000|2023-02-15 21:10:00|724.49|714.39|723.45|713.35|725.45|715.35|723.02|712.92|742
1676495700000|2023-02-15 21:15:00|723.46|713.36|725.55|715.45|725.85|715.75|723.46|713.36|611
1676496000000|2023-02-15 21:20:00|725.53|715.43|726.76|716.66|727.72|717.62|725.38|715.28|607
1676496300000|2023-02-15 21:25:00|726.77|716.67|725.1|715|727.05|716.95|725.01|714.91|548
1676496600000|2023-02-15 21:30:00|725.08|714.98|724.43|714.33|728.64|718.54|724.29|714.19|752
1676496900000|2023-02-15 21:35:00|724.46|714.36|721.91|711.81|724.93|714.83|721.91|711.81|638
1676497200000|2023-02-15 21:40:00|721.9|711.8|720.61|710.51|723.16|713.06|719.74|709.64|765
1676497500000|2023-02-15 21:45:00|720.65|710.55|717.45|707.35|721.46|711.36|717.19|707.09|710
1676497800000|2023-02-15 21:50:00|717.46|707.36|720.75|710.65|721.64|711.54|717.39|707.29|722
1676498100000|2023-02-15 21:55:00|720.76|710.66|722.3|712.2|722.32|712.22|720.68|710.58|581
1676498400000|2023-02-15 22:00:00|722.31|712.21|722.9|712.8|723.57|713.47|722.31|712.21|459
1676498700000|2023-02-15 22:05:00|722.89|712.79|723.55|713.45|723.77|713.67|722.44|712.34|556
1676499000000|2023-02-15 22:10:00|723.54|713.44|722.94|712.84|724.19|714.09|722.16|712.06|639
1676499300000|2023-02-15 22:15:00|722.93|712.83|724.19|714.09|725.24|715.14|722.53|712.43|661
1676499600000|2023-02-15 22:20:00|724.21|714.11|722.18|712.08|724.52|714.42|721.68|711.58|676
1676499900000|2023-02-15 22:25:00|722.15|712.05|721.94|711.84|722.74|712.64|721.88|711.78|329
1676500200000|2023-02-15 22:30:00|721.89|711.79|723|712.9|723.08|712.98|721.83|711.73|377
1676500500000|2023-02-15 22:35:00|723.01|712.91|724.63|714.53|724.63|714.53|722.76|712.66|329
1676500800000|2023-02-15 22:40:00|724.62|714.52|723.62|713.52|724.64|714.54|723.46|713.36|329
1676501100000|2023-02-15 22:45:00|723.61|713.51|724.4|714.3|724.43|714.33|723.61|713.51|239
1676501400000|2023-02-15 22:50:00|724.39|714.29|724.23|714.13|724.99|714.89|724.23|714.13|192
1676501700000|2023-02-15 22:55:00|724.21|714.11|722.21|712.11|724.24|714.14|721.83|711.73|620
1676502000000|2023-02-15 23:00:00|722.17|712.07|723.79|713.69|724.05|713.95|722.16|712.06|652
1676502300000|2023-02-15 23:05:00|723.77|713.67|725.08|714.98|725.1|715|723.48|713.38|557
1676502600000|2023-02-15 23:10:00|725.12|715.02|726.12|716.02|726.19|716.09|724.62|714.52|501
1676502900000|2023-02-15 23:15:00|726.14|716.04|725.69|715.59|726.71|716.61|725.45|715.35|673
1676503200000|2023-02-15 23:20:00|725.73|715.63|727.45|717.35|727.8|717.7|725.63|715.53|589
1676503500000|2023-02-15 23:25:00|727.46|717.36|729.62|719.52|729.67|719.57|727.32|717.22|609
1676503800000|2023-02-15 23:30:00|729.63|719.53|731.24|721.14|731.5|721.4|729.43|719.33|618
1676504100000|2023-02-15 23:35:00|731.25|721.15|732.35|722.25|732.41|722.31|730.87|720.77|532
1676504400000|2023-02-15 23:40:00|732.36|722.26|732.95|722.85|733.85|723.75|731.89|721.79|541
1676504700000|2023-02-15 23:45:00|732.94|722.84|735.17|725.07|735.37|725.27|732.8|722.7|660
1676505000000|2023-02-15 23:50:00|735.16|725.06|734.79|724.69|735.9|725.8|734.57|724.47|691
1676505300000|2023-02-15 23:55:00|734.82|724.72|733.29|723.19|734.94|724.84|732.09|721.99|603
1676505600000|2023-02-16 00:00:00|733.28|723.18|734.6|724.5|736.75|726.65|732.72|722.62|880
1676505900000|2023-02-16 00:05:00|734.56|724.46|733.96|723.86|739.16|729.06|733.65|723.55|862
1676506200000|2023-02-16 00:10:00|733.91|723.81|737.63|727.53|738.36|728.26|733.09|722.99|953
1676506500000|2023-02-16 00:15:00|737.6|727.5|738.77|728.67|740.16|730.06|737.28|727.18|1006
1676506800000|2023-02-16 00:20:00|738.72|728.62|741.25|731.15|744.22|734.12|738.37|728.27|987
1676507100000|2023-02-16 00:25:00|741.22|731.12|739.09|728.99|741.22|731.12|736.92|726.82|870
1676507400000|2023-02-16 00:30:00|739.11|729.01|733.87|723.77|741.47|731.37|733.34|723.24|957
1676507700000|2023-02-16 00:35:00|733.86|723.76|730.75|720.65|733.89|723.79|728.84|718.74|870
1676508000000|2023-02-16 00:40:00|730.8|720.7|734.46|724.36|735.5|725.4|730.62|720.52|863
1676508300000|2023-02-16 00:45:00|734.45|724.35|734.37|724.27|737.15|727.05|734.15|724.05|941
1676508600000|2023-02-16 00:50:00|734.34|724.24|731.85|721.75|734.57|724.47|730.4|720.3|861
1676508900000|2023-02-16 00:55:00|732|721.9|734.43|724.33|735.14|725.04|731.87|721.77|731
1676509200000|2023-02-16 01:00:00|734.42|724.32|737.61|727.51|737.7|727.6|733.06|722.96|731
1676509500000|2023-02-16 01:05:00|737.6|727.5|739.1|729|739.51|729.41|737.41|727.31|734
1676509800000|2023-02-16 01:10:00|739.11|729.01|738.95|728.85|740.62|730.52|738.73|728.63|704
1676510100000|2023-02-16 01:15:00|738.94|728.84|736.65|726.55|738.98|728.88|736.6|726.5|872
1676510400000|2023-02-16 01:20:00|736.64|726.54|737.17|727.07|737.17|727.07|735.14|725.04|711
1676510700000|2023-02-16 01:25:00|737.16|727.06|737.35|727.25|738.11|728.01|736.76|726.66|518
1676511000000|2023-02-16 01:30:00|737.36|727.26|735.9|725.8|738.27|728.17|735.68|725.58|595
1676511300000|2023-02-16 01:35:00|735.83|725.73|736.94|726.84|737.88|727.78|735.65|725.55|635
1676511600000|2023-02-16 01:40:00|736.86|726.76|735.73|725.63|737.66|727.56|735.61|725.51|533
1676511900000|2023-02-16 01:45:00|735.72|725.62|737.87|727.77|737.92|727.82|735.67|725.57|593
1676512200000|2023-02-16 01:50:00|737.95|727.85|738.57|728.47|738.81|728.71|737.69|727.59|662
1676512500000|2023-02-16 01:55:00|738.56|728.46|739.34|729.24|739.75|729.65|738.56|728.46|547
1676512800000|2023-02-16 02:00:00|739.32|729.22|739.44|729.34|740.11|730.01|738.91|728.81|590
1676513100000|2023-02-16 02:05:00|739.41|729.31|737.77|727.67|739.44|729.34|737.56|727.46|485
1676513400000|2023-02-16 02:10:00|737.78|727.68|739.24|729.14|739.26|729.16|737.71|727.61|392
1676513700000|2023-02-16 02:15:00|739.23|729.13|740.59|730.49|740.79|730.69|738.14|728.04|423
1676514000000|2023-02-16 02:20:00|740.48|730.38|741|730.9|741.73|731.63|740.48|730.38|571
1676514300000|2023-02-16 02:25:00|740.99|730.89|740.47|730.37|741.57|731.47|740|729.9|534
1676514600000|2023-02-16 02:30:00|740.49|730.39|740.73|730.63|741.92|731.82|739.45|729.35|661
1676514900000|2023-02-16 02:35:00|740.75|730.65|739.68|729.58|740.81|730.71|739.57|729.47|623
1676515200000|2023-02-16 02:40:00|739.67|729.57|738.38|728.28|740.23|730.13|737.97|727.87|597
1676515500000|2023-02-16 02:45:00|738.36|728.26|740.4|730.3|740.4|730.3|738.1|728|648
1676515800000|2023-02-16 02:50:00|740.39|730.29|739.62|729.52|740.76|730.66|739.55|729.45|588
1676516100000|2023-02-16 02:55:00|739.64|729.54|738.88|728.78|739.76|729.66|738.64|728.54|521
1676516400000|2023-02-16 03:00:00|738.83|728.73|739.48|729.38|740.3|730.2|738.62|728.52|530
1676516700000|2023-02-16 03:05:00|739.49|729.39|739.62|729.52|739.84|729.74|738.79|728.69|412
1676517000000|2023-02-16 03:10:00|739.61|729.51|738.87|728.77|739.84|729.74|738.83|728.73|371
1676517300000|2023-02-16 03:15:00|738.85|728.75|737.33|727.23|738.85|728.75|737.05|726.95|513
1676517600000|2023-02-16 03:20:00|737.31|727.21|737.78|727.68|738.41|728.31|737.31|727.21|431
1676517900000|2023-02-16 03:25:00|737.63|727.53|738.06|727.96|738.22|728.12|737.18|727.08|358
1676518200000|2023-02-16 03:30:00|738.02|727.92|741.03|730.93|741.43|731.33|737.77|727.67|579
1676518500000|2023-02-16 03:35:00|741.01|730.91|740.45|730.35|741.93|731.83|740.33|730.23|625
1676518800000|2023-02-16 03:40:00|740.44|730.34|740.62|730.52|740.76|730.66|738.26|728.16|466
1676519100000|2023-02-16 03:45:00|740.65|730.55|739.58|729.48|740.84|730.74|738.81|728.71|526
1676519400000|2023-02-16 03:50:00|739.6|729.5|739.42|729.32|739.66|729.56|738.8|728.7|462
1676519700000|2023-02-16 03:55:00|739.41|729.31|738.93|728.83|739.53|729.43|738.81|728.71|413
1676520000000|2023-02-16 04:00:00|738.78|728.68|737.86|727.76|739.52|729.42|737.85|727.75|420
1676520300000|2023-02-16 04:05:00|737.85|727.75|735.68|725.58|737.9|727.8|735.41|725.31|639
1676520600000|2023-02-16 04:10:00|735.67|725.57|733.63|723.53|736.41|726.31|733.09|722.99|569
1676520900000|2023-02-16 04:15:00|733.65|723.55|733.2|723.1|735.21|725.11|732.56|722.46|615
1676521200000|2023-02-16 04:20:00|733.19|723.09|732.97|722.87|733.74|723.64|732.88|722.78|591
1676521500000|2023-02-16 04:25:00|732.99|722.89|733.1|723|733.44|723.34|732.56|722.46|452
1676521800000|2023-02-16 04:30:00|733.09|722.99|732.65|722.55|734.47|724.37|732.63|722.53|493
1676522100000|2023-02-16 04:35:00|732.61|722.51|732.64|722.54|732.94|722.84|732.1|722|437
1676522400000|2023-02-16 04:40:00|732.65|722.55|731.43|721.33|732.69|722.59|731.32|721.22|405
1676522700000|2023-02-16 04:45:00|731.51|721.41|732.07|721.97|732.79|722.69|731.42|721.32|406
1676523000000|2023-02-16 04:50:00|732.09|721.99|732.68|722.58|732.86|722.76|731.48|721.38|469
1676523300000|2023-02-16 04:55:00|732.72|722.62|733.09|722.99|733.34|723.24|732.5|722.4|634
1676523600000|2023-02-16 05:00:00|733.08|722.98|734.64|724.54|735.28|725.18|732.95|722.85|605
1676523900000|2023-02-16 05:05:00|734.6|724.5|733.75|723.65|734.88|724.78|733.32|723.22|615
1676524200000|2023-02-16 05:10:00|733.74|723.64|732.65|722.55|734.08|723.98|732.63|722.53|584
1676524500000|2023-02-16 05:15:00|732.86|722.76|732.88|722.78|733.05|722.95|732.02|721.92|399
1676524800000|2023-02-16 05:20:00|732.89|722.79|733.96|723.86|734.5|724.4|732.79|722.69|323
1676525100000|2023-02-16 05:25:00|733.95|723.85|734.5|724.4|734.67|724.57|733.84|723.74|529
1676525400000|2023-02-16 05:30:00|734.49|724.39|733.87|723.77|734.58|724.48|733.86|723.76|428
1676525700000|2023-02-16 05:35:00|733.91|723.81|733.74|723.64|734.25|724.15|733.66|723.56|334
1676526000000|2023-02-16 05:40:00|733.71|723.61|732.89|722.79|733.92|723.82|732.86|722.76|354
1676526300000|2023-02-16 05:45:00|732.94|722.84|733.65|723.55|733.72|723.62|732.94|722.84|308
1676526600000|2023-02-16 05:50:00|733.62|723.52|733.9|723.8|734.36|724.26|733.25|723.15|431
1676526900000|2023-02-16 05:55:00|733.85|723.75|734.59|724.49|734.6|724.5|733.85|723.75|230
1676527200000|2023-02-16 06:00:00|734.6|724.5|735.42|725.32|735.49|725.39|734.59|724.49|240
1676527500000|2023-02-16 06:05:00|735.38|725.28|735.65|725.55|735.76|725.66|734.94|724.84|407
1676527800000|2023-02-16 06:10:00|735.64|725.54|735.29|725.19|736.9|726.8|735.25|725.15|462
1676528100000|2023-02-16 06:15:00|735.3|725.2|735.67|725.57|736.36|726.26|735.1|725|441
1676528400000|2023-02-16 06:20:00|735.69|725.59|736.13|726.03|736.16|726.06|735.52|725.42|298
1676528700000|2023-02-16 06:25:00|736.21|726.11|736.36|726.26|736.48|726.38|735.9|725.8|342
1676529000000|2023-02-16 06:30:00|736.35|726.25|737.31|727.21|737.35|727.25|735.94|725.84|396
1676529300000|2023-02-16 06:35:00|737.29|727.19|737.67|727.57|737.8|727.7|737.26|727.16|173
1676529600000|2023-02-16 06:40:00|737.71|727.61|737.42|727.32|737.93|727.83|737.17|727.07|371
1676529900000|2023-02-16 06:45:00|737.44|727.34|738.42|728.32|738.42|728.32|737.38|727.28|245
1676530200000|2023-02-16 06:50:00|738.41|728.31|738.93|728.83|739.05|728.95|738.17|728.07|400
1676530500000|2023-02-16 06:55:00|738.92|728.82|735.36|725.26|739.21|729.11|734.86|724.76|575
1676530800000|2023-02-16 07:00:00|735.35|725.25|734.53|724.43|736.42|726.32|734.48|724.38|691
1676531100000|2023-02-16 07:05:00|734.52|724.42|730.78|720.68|734.53|724.43|729.02|718.92|908
1676531400000|2023-02-16 07:10:00|730.74|720.64|733.9|723.8|734.24|724.14|730.74|720.64|847
1676531700000|2023-02-16 07:15:00|733.89|723.79|731.51|721.41|734.45|724.35|731.46|721.36|780
1676532000000|2023-02-16 07:20:00|731.54|721.44|731.23|721.13|732.11|722.01|730.38|720.28|646
1676532300000|2023-02-16 07:25:00|731.24|721.14|730.53|720.43|731.61|721.51|728.74|718.64|803
1676532600000|2023-02-16 07:30:00|730.54|720.44|729.45|719.35|731.5|721.4|729.25|719.15|595
1676532900000|2023-02-16 07:35:00|729.43|719.33|730.11|720.01|730.99|720.89|728.73|718.63|714
1676533200000|2023-02-16 07:40:00|730.19|720.09|730.68|720.58|732.3|722.2|729.34|719.24|662
1676533500000|2023-02-16 07:45:00|730.7|720.6|731.46|721.36|732.18|722.08|730.7|720.6|528
1676533800000|2023-02-16 07:50:00|731.44|721.34|732.48|722.38|732.54|722.44|731.4|721.3|522
1676534100000|2023-02-16 07:55:00|732.5|722.4|733.15|723.05|733.2|723.1|731.63|721.53|431
1676534400000|2023-02-16 08:00:00|733.17|723.07|732.32|722.22|733.78|723.68|732.11|722.01|580
1676534700000|2023-02-16 08:05:00|732.3|722.2|731.38|721.28|732.72|722.62|730.9|720.8|559
1676535000000|2023-02-16 08:10:00|731.37|721.27|732|721.9|732.1|722|731.1|721|523
1676535300000|2023-02-16 08:15:00|731.99|721.89|732.71|722.61|733.12|723.02|731.82|721.72|474
1676535600000|2023-02-16 08:20:00|732.73|722.63|731.96|721.86|732.82|722.72|731.62|721.52|524
1676535900000|2023-02-16 08:25:00|731.93|721.83|731.98|721.88|732.3|722.2|731.37|721.27|407
1676536200000|2023-02-16 08:30:00|731.97|721.87|732.22|722.12|732.27|722.17|731.72|721.62|382
1676536500000|2023-02-16 08:35:00|732.3|722.2|731.04|720.94|732.35|722.25|730.72|720.62|439
1676536800000|2023-02-16 08:40:00|731.05|720.95|734.01|723.91|734.03|723.93|730.7|720.6|396
1676537100000|2023-02-16 08:45:00|733.99|723.89|733.33|723.23|733.99|723.89|733.31|723.21|251
1676537400000|2023-02-16 08:50:00|733.32|723.22|733.01|722.91|733.49|723.39|732.79|722.69|359
1676537700000|2023-02-16 08:55:00|732.98|722.88|730.74|720.64|732.98|722.88|730.63|720.53|395
1676538000000|2023-02-16 09:00:00|730.73|720.63|732.43|722.33|732.61|722.51|730.28|720.18|547
1676538300000|2023-02-16 09:05:00|732.42|722.32|731.52|721.42|732.44|722.34|730.33|720.23|535
1676538600000|2023-02-16 09:10:00|731.5|721.4|732.18|722.08|732.18|722.08|730.89|720.79|397
1676538900000|2023-02-16 09:15:00|732.22|722.12|733.44|723.34|733.47|723.37|732.17|722.07|469
1676539200000|2023-02-16 09:20:00|733.43|723.33|733.62|723.52|734.41|724.31|733.39|723.29|438
1676539500000|2023-02-16 09:25:00|733.63|723.53|733.87|723.77|734.3|724.2|733.5|723.4|375
1676539800000|2023-02-16 09:30:00|733.84|723.74|734.8|724.7|735.09|724.99|733.51|723.41|420
1676540100000|2023-02-16 09:35:00|734.83|724.73|734.7|724.6|734.99|724.89|733.6|723.5|526
1676540400000|2023-02-16 09:40:00|734.67|724.57|733.5|723.4|734.67|724.57|733.12|723.02|420
1676540700000|2023-02-16 09:45:00|733.51|723.41|733.74|723.64|733.88|723.78|733.31|723.21|254
1676541000000|2023-02-16 09:50:00|733.79|723.69|734.6|724.5|734.79|724.69|733.47|723.37|363
1676541300000|2023-02-16 09:55:00|734.59|724.49|735.46|725.36|735.67|725.57|733.89|723.79|460
1676541600000|2023-02-16 10:00:00|735.47|725.37|735.59|725.49|735.98|725.88|734.9|724.8|458
1676541900000|2023-02-16 10:05:00|735.62|725.52|736.19|726.09|736.34|726.24|735.22|725.12|339
1676542200000|2023-02-16 10:10:00|736.18|726.08|737.31|727.21|737.65|727.55|735.96|725.86|509
1676542500000|2023-02-16 10:15:00|737.3|727.2|734.89|724.79|737.3|727.2|734.88|724.78|538
1676542800000|2023-02-16 10:20:00|734.9|724.8|735.54|725.44|735.88|725.78|734.88|724.78|323
1676543100000|2023-02-16 10:25:00|735.56|725.46|737.13|727.03|737.22|727.12|735.23|725.13|420
1676543400000|2023-02-16 10:30:00|737.12|727.02|735.22|725.12|737.12|727.02|735.18|725.08|590
1676543700000|2023-02-16 10:35:00|735.21|725.11|734.73|724.63|735.31|725.21|734.61|724.51|456
1676544000000|2023-02-16 10:40:00|734.74|724.64|734.65|724.55|734.83|724.73|733.61|723.51|426
1676544300000|2023-02-16 10:45:00|734.66|724.56|734.53|724.43|734.66|724.56|733.25|723.15|502
1676544600000|2023-02-16 10:50:00|734.54|724.44|733.2|723.1|734.54|724.44|732.88|722.78|377
1676544900000|2023-02-16 10:55:00|733.19|723.09|733.4|723.3|734.23|724.13|733.19|723.09|399
1676545200000|2023-02-16 11:00:00|733.41|723.31|733.08|722.98|733.55|723.45|732.88|722.78|260
1676545500000|2023-02-16 11:05:00|732.99|722.89|733.41|723.31|733.82|723.72|732.68|722.58|334
1676545800000|2023-02-16 11:10:00|733.47|723.37|730.71|720.61|733.47|723.37|730.71|720.61|431
1676546100000|2023-02-16 11:15:00|730.73|720.63|731.47|721.37|731.68|721.58|730.57|720.47|660
1676546400000|2023-02-16 11:20:00|731.48|721.38|732.52|722.42|732.64|722.54|731.35|721.25|326
1676546700000|2023-02-16 11:25:00|732.53|722.43|732.62|722.52|733.25|723.15|732.02|721.92|545
1676547000000|2023-02-16 11:30:00|732.56|722.46|731.03|720.93|733.13|723.03|731|720.9|481
1676547300000|2023-02-16 11:35:00|730.99|720.89|730.98|720.88|731.64|721.54|730.56|720.46|477
1676547600000|2023-02-16 11:40:00|731.07|720.97|728.82|718.72|731.07|720.97|728.22|718.12|474
1676547900000|2023-02-16 11:45:00|728.89|718.79|728.24|718.14|729.91|719.81|727.74|717.64|608
1676548200000|2023-02-16 11:50:00|728.25|718.15|729.55|719.45|730.45|720.35|728.25|718.15|500
1676548500000|2023-02-16 11:55:00|729.5|719.4|730.18|720.08|730.52|720.42|729.4|719.3|358
1676548800000|2023-02-16 12:00:00|730.19|720.09|728.66|718.56|730.53|720.43|728.63|718.53|514
1676549100000|2023-02-16 12:05:00|728.67|718.57|728.22|718.12|729.73|719.63|728.12|718.02|443
1676549400000|2023-02-16 12:10:00|728.23|718.13|727.31|717.21|728.3|718.2|727.25|717.15|651
1676549700000|2023-02-16 12:15:00|727.32|717.22|729.42|719.32|729.62|719.52|727.31|717.21|489
1676550000000|2023-02-16 12:20:00|729.43|719.33|730.09|719.99|730.67|720.57|729.43|719.33|518
1676550300000|2023-02-16 12:25:00|730.18|720.08|730.15|720.05|730.63|720.53|729.84|719.74|436
1676550600000|2023-02-16 12:30:00|730.16|720.06|731.39|721.29|731.55|721.45|730.06|719.96|490
1676550900000|2023-02-16 12:35:00|731.37|721.27|731.73|721.63|731.79|721.69|730.75|720.65|438
1676551200000|2023-02-16 12:40:00|731.72|721.62|732.66|722.56|732.66|722.56|731.42|721.32|464
1676551500000|2023-02-16 12:45:00|732.64|722.54|732.5|722.4|732.8|722.7|732.37|722.27|408
1676551800000|2023-02-16 12:50:00|732.51|722.41|733.82|723.72|734.47|724.37|732.51|722.41|507
1676552100000|2023-02-16 12:55:00|733.84|723.74|733.66|723.56|733.93|723.83|733.26|723.16|360
1676552400000|2023-02-16 13:00:00|733.63|723.53|733.92|723.82|734.48|724.38|733.01|722.91|569
1676552700000|2023-02-16 13:05:00|733.97|723.87|733.61|723.51|734.2|724.1|733.28|723.18|478
1676553000000|2023-02-16 13:10:00|733.6|723.5|733|722.9|733.68|723.58|732.73|722.63|396
1676553300000|2023-02-16 13:15:00|732.99|722.89|732.67|722.57|733.49|723.39|732.64|722.54|410
1676553600000|2023-02-16 13:20:00|732.69|722.59|732.25|722.15|732.81|722.71|731.91|721.81|391
1676553900000|2023-02-16 13:25:00|732.24|722.14|732.92|722.82|733.2|723.1|731.66|721.56|594
1676554200000|2023-02-16 13:30:00|732.96|722.86|733.66|723.56|733.7|723.6|729.12|719.02|1032
1676554500000|2023-02-16 13:35:00|733.67|723.57|731.54|721.44|734.97|724.87|729.85|719.75|1011
1676554800000|2023-02-16 13:40:00|731.56|721.46|729.25|719.15|732.3|722.2|728.45|718.35|933
1676555100000|2023-02-16 13:45:00|729.26|719.16|723.71|713.61|729.34|719.24|721.38|711.28|1019
1676555400000|2023-02-16 13:50:00|723.73|713.63|722.98|712.88|726.07|715.97|721.35|711.25|986
1676555700000|2023-02-16 13:55:00|723|712.9|723.16|713.06|723.61|713.51|719.12|709.02|884
1676556000000|2023-02-16 14:00:00|723.18|713.08|718.97|708.87|723.5|713.4|718.77|708.67|953
1676556300000|2023-02-16 14:05:00|719.02|708.92|724.41|714.31|724.41|714.31|719.02|708.92|846
1676556600000|2023-02-16 14:10:00|724.43|714.33|725.43|715.33|726.71|716.61|724.34|714.24|763
1676556900000|2023-02-16 14:15:00|725.44|715.34|723.05|712.95|725.88|715.78|722.48|712.38|798
1676557200000|2023-02-16 14:20:00|723.01|712.91|722.83|712.73|724.39|714.29|722.37|712.27|729
1676557500000|2023-02-16 14:25:00|722.84|712.74|722.15|712.05|723.19|713.09|721.53|711.43|727
1676557800000|2023-02-16 14:30:00|722.17|712.07|721.96|711.86|725.03|714.93|721.86|711.76|925
1676558100000|2023-02-16 14:35:00|721.93|711.83|722.35|712.25|723.7|713.6|720.18|710.08|992
1676558400000|2023-02-16 14:40:00|722.45|712.35|722.39|712.29|723.37|713.27|720.04|709.94|885
1676558700000|2023-02-16 14:45:00|722.38|712.28|725.61|715.51|726.21|716.11|721.07|710.97|932
1676559000000|2023-02-16 14:50:00|725.62|715.52|727.6|717.5|728.14|718.04|725.05|714.95|911
1676559300000|2023-02-16 14:55:00|727.55|717.45|727.33|717.23|728.26|718.16|726.47|716.37|867
1676559600000|2023-02-16 15:00:00|727.43|717.33|729.1|719|729.16|719.06|726.12|716.02|884
1676559900000|2023-02-16 15:05:00|729.11|719.01|732.94|722.84|733.03|722.93|728.76|718.66|874
1676560200000|2023-02-16 15:10:00|732.9|722.8|735.46|725.36|737.68|727.58|732.49|722.39|912
1676560500000|2023-02-16 15:15:00|735.44|725.34|734.77|724.67|735.48|725.38|731.98|721.88|767
1676560800000|2023-02-16 15:20:00|734.78|724.68|734.15|724.05|735.84|725.74|733.67|723.57|807
1676561100000|2023-02-16 15:25:00|734.09|723.99|734.22|724.12|734.35|724.25|731.89|721.79|778
1676561400000|2023-02-16 15:30:00|734.14|724.04|735.54|725.44|735.91|725.81|733.89|723.79|648
1676561700000|2023-02-16 15:35:00|735.56|725.46|737.09|726.99|737.25|727.15|734.11|724.01|871
1676562000000|2023-02-16 15:40:00|737.1|727|739.79|729.69|739.86|729.76|736.37|726.27|945
1676562300000|2023-02-16 15:45:00|739.8|729.7|740.26|730.16|742.21|732.11|738.05|727.95|1011
1676562600000|2023-02-16 15:50:00|740.34|730.24|741.52|731.42|741.6|731.5|739.23|729.13|987
1676562900000|2023-02-16 15:55:00|741.58|731.48|743.63|733.53|744.33|734.23|740.15|730.05|798
1676563200000|2023-02-16 16:00:00|743.64|733.54|748.06|737.96|748.38|738.28|743.64|733.54|897
1676563500000|2023-02-16 16:05:00|748.05|737.95|732.27|722.17|748.14|738.04|728.04|717.94|1064
1676563800000|2023-02-16 16:10:00|732.35|722.25|734.93|724.83|737.38|727.28|732.19|722.09|1062
1676564100000|2023-02-16 16:15:00|734.92|724.82|738.27|728.17|738.65|728.55|732|721.9|1034
1676564400000|2023-02-16 16:20:00|738.34|728.24|737.06|726.96|739|728.9|736.48|726.38|968
1676564700000|2023-02-16 16:25:00|737.17|727.07|738.75|728.65|738.9|728.8|735.82|725.72|999
1676565000000|2023-02-16 16:30:00|738.73|728.63|743.6|733.5|744.94|734.84|738.23|728.13|1063
1676565300000|2023-02-16 16:35:00|743.63|733.53|744.08|733.98|744.15|734.05|741.47|731.37|1038
1676565600000|2023-02-16 16:40:00|744.27|734.17|744.46|734.36|745.06|734.96|743.34|733.24|907
1676565900000|2023-02-16 16:45:00|744.42|734.32|746.91|736.81|748.63|738.53|743.18|733.08|953
1676566200000|2023-02-16 16:50:00|746.9|736.8|750.05|739.95|750.77|740.67|746.9|736.8|810
1676566500000|2023-02-16 16:55:00|749.87|739.77|748.46|738.36|754.2|744.1|748.23|738.13|967
1676566800000|2023-02-16 17:00:00|748.48|738.38|747.67|737.57|750.82|740.72|746.02|735.92|941
1676567100000|2023-02-16 17:05:00|747.85|737.75|747.11|737.01|749.29|739.19|746.31|736.21|942
1676567400000|2023-02-16 17:10:00|747.09|736.99|747.52|737.42|749.25|739.15|746.52|736.42|808
1676567700000|2023-02-16 17:15:00|747.5|737.4|744.28|734.18|748.99|738.89|744.21|734.11|882
1676568000000|2023-02-16 17:20:00|744.37|734.27|745.88|735.78|746.17|736.07|743.64|733.54|939
1676568300000|2023-02-16 17:25:00|745.92|735.82|744.26|734.16|746.54|736.44|744.22|734.12|819
1676568600000|2023-02-16 17:30:00|744.23|734.13|747.18|737.08|747.31|737.21|743.94|733.84|744
1676568900000|2023-02-16 17:35:00|747.25|737.15|746.64|736.54|748.12|738.02|746.07|735.97|780
1676569200000|2023-02-16 17:40:00|746.68|736.58|747.25|737.15|747.38|737.28|746.32|736.22|703
1676569500000|2023-02-16 17:45:00|747.23|737.13|745.06|734.96|747.41|737.31|744.76|734.66|625
1676569800000|2023-02-16 17:50:00|745.05|734.95|745.83|735.73|746.81|736.71|744.64|734.54|658
1676570100000|2023-02-16 17:55:00|745.82|735.72|744.52|734.42|745.91|735.81|744.15|734.05|624
1676570400000|2023-02-16 18:00:00|744.54|734.44|742.68|732.58|745.21|735.11|742.58|732.48|606
1676570700000|2023-02-16 18:05:00|742.69|732.59|744.63|734.53|744.74|734.64|742.69|732.59|573
1676571000000|2023-02-16 18:10:00|744.64|734.54|745.01|734.91|745.56|735.46|744.04|733.94|589
1676571300000|2023-02-16 18:15:00|745.03|734.93|742.31|732.21|745.03|734.93|742.1|732|675
1676571600000|2023-02-16 18:20:00|742.32|732.22|742.63|732.53|742.92|732.82|742.01|731.91|596
1676571900000|2023-02-16 18:25:00|742.68|732.58|742.72|732.62|743.01|732.91|742.58|732.48|498
1676572200000|2023-02-16 18:30:00|742.71|732.61|744.94|734.84|745.11|735.01|742.46|732.36|519
1676572500000|2023-02-16 18:35:00|744.95|734.85|746.1|736|746.77|736.67|744.92|734.82|630
1676572800000|2023-02-16 18:40:00|746.03|735.93|746.36|736.26|746.73|736.63|745.1|735|665
1676573100000|2023-02-16 18:45:00|746.39|736.29|746.06|735.96|746.64|736.54|745.33|735.23|634
1676573400000|2023-02-16 18:50:00|746.05|735.95|745.15|735.05|746.67|736.57|744.89|734.79|699
1676573700000|2023-02-16 18:55:00|745.17|735.07|745.16|735.06|745.63|735.53|744.66|734.56|572
1676574000000|2023-02-16 19:00:00|745.15|735.05|744.53|734.43|745.57|735.47|744.33|734.23|523
1676574300000|2023-02-16 19:05:00|744.48|734.38|742.5|732.4|744.66|734.56|742.46|732.36|525
1676574600000|2023-02-16 19:10:00|742.47|732.37|740.53|730.43|742.5|732.4|740.39|730.29|609
1676574900000|2023-02-16 19:15:00|740.51|730.41|740.43|730.33|741.35|731.25|740.27|730.17|537
1676575200000|2023-02-16 19:20:00|740.27|730.17|737.08|726.98|740.27|730.17|736.07|725.97|688
1676575500000|2023-02-16 19:25:00|737.09|726.99|736.65|726.55|739.34|729.24|736.53|726.43|696
1676575800000|2023-02-16 19:30:00|736.57|726.47|737.84|727.74|738.12|728.02|736.51|726.41|647
1676576100000|2023-02-16 19:35:00|737.85|727.75|738.43|728.33|738.61|728.51|737.55|727.45|367
1676576400000|2023-02-16 19:40:00|738.42|728.32|738.25|728.15|739.25|729.15|737.15|727.05|547
1676576700000|2023-02-16 19:45:00|738.45|728.35|737.96|727.86|738.81|728.71|737.81|727.71|505
1676577000000|2023-02-16 19:50:00|737.93|727.83|737.66|727.56|738.03|727.93|734.78|724.68|686
1676577300000|2023-02-16 19:55:00|737.64|727.54|736.8|726.7|738.23|728.13|736.36|726.26|667
1676577600000|2023-02-16 20:00:00|736.83|726.73|735.12|725.02|737.14|727.04|734.94|724.84|796
1676577900000|2023-02-16 20:05:00|735.09|724.99|735.65|725.55|736.86|726.76|734.35|724.25|946
1676578200000|2023-02-16 20:10:00|735.67|725.57|734.51|724.41|736.28|726.18|734.48|724.38|767
1676578500000|2023-02-16 20:15:00|734.5|724.4|732.59|722.49|734.69|724.59|731.57|721.47|896
1676578800000|2023-02-16 20:20:00|732.61|722.51|728.6|718.5|732.67|722.57|728.13|718.03|845
1676579100000|2023-02-16 20:25:00|728.61|718.51|725.39|715.29|729.27|719.17|724.69|714.59|1025
1676579400000|2023-02-16 20:30:00|725.36|715.26|729.87|719.77|729.87|719.77|724.86|714.76|899
1676579700000|2023-02-16 20:35:00|729.74|719.64|730.52|720.42|731.86|721.76|729.19|719.09|927
1676580000000|2023-02-16 20:40:00|730.54|720.44|729.44|719.34|731.16|721.06|728.19|718.09|824
1676580300000|2023-02-16 20:45:00|729.45|719.35|728.97|718.87|729.78|719.68|727.06|716.96|863
1676580600000|2023-02-16 20:50:00|729.06|718.96|729.2|719.1|731.03|720.93|727.65|717.55|878
1676580900000|2023-02-16 20:55:00|729.22|719.12|727.99|717.89|729.52|719.42|726.4|716.3|907
1676581200000|2023-02-16 21:00:00|727.98|717.88|725.98|715.88|728.03|717.93|725.76|715.66|790
1676581500000|2023-02-16 21:05:00|725.99|715.89|727.64|717.54|727.8|717.7|724.71|714.61|809
1676581800000|2023-02-16 21:10:00|727.61|717.51|727.77|717.67|728.73|718.63|726.86|716.76|695
1676582100000|2023-02-16 21:15:00|727.67|717.57|726.07|715.97|727.82|717.72|725.81|715.71|582
1676582400000|2023-02-16 21:20:00|726.05|715.95|723.88|713.78|726.37|716.27|723.79|713.69|666
1676582700000|2023-02-16 21:25:00|723.81|713.71|724.12|714.02|725.64|715.54|723.76|713.66|624
1676583000000|2023-02-16 21:30:00|724.11|714.01|724.85|714.75|725.1|715|719.67|709.57|898
1676583300000|2023-02-16 21:35:00|724.86|714.76|726.35|716.25|726.93|716.83|724.4|714.3|640
1676583600000|2023-02-16 21:40:00|726.34|716.24|722.49|712.39|726.39|716.29|722.28|712.18|644
1676583900000|2023-02-16 21:45:00|722.46|712.36|724.5|714.4|724.55|714.45|722|711.9|653
1676584200000|2023-02-16 21:50:00|724.47|714.37|724.23|714.13|724.64|714.54|722.75|712.65|553
1676584500000|2023-02-16 21:55:00|724.27|714.17|724.11|714.01|724.42|714.32|721.64|711.54|583
1676584800000|2023-02-16 22:00:00|724.1|714|725.19|715.09|725.39|715.29|723.35|713.25|471
1676585100000|2023-02-16 22:05:00|725.17|715.07|720.1|710|725.99|715.89|719.97|709.87|587
1676585400000|2023-02-16 22:10:00|720.14|710.04|717.92|707.82|720.68|710.58|717.86|707.76|722
1676585700000|2023-02-16 22:15:00|717.91|707.81|716.55|706.45|718.57|708.47|716.34|706.24|886
1676586000000|2023-02-16 22:20:00|716.54|706.44|713.46|703.36|716.79|706.69|712.52|702.42|851
1676586300000|2023-02-16 22:25:00|713.45|703.35|716.15|706.05|718.59|708.49|712.41|702.31|879
1676586600000|2023-02-16 22:30:00|716.22|706.12|709.09|698.99|716.49|706.39|708.68|698.58|976
1676586900000|2023-02-16 22:35:00|709.1|699|710.89|700.79|711.41|701.31|707.55|697.45|885
1676587200000|2023-02-16 22:40:00|710.88|700.78|710.21|700.11|713.03|702.93|710.2|700.1|812
1676587500000|2023-02-16 22:45:00|710.22|700.12|709.98|699.88|711.69|701.59|709.56|699.46|496
1676587800000|2023-02-16 22:50:00|709.97|699.87|709.82|699.72|710.95|700.85|709.29|699.19|571
1676588100000|2023-02-16 22:55:00|709.81|699.71|706.99|696.89|710.64|700.54|706.89|696.79|659
1676588400000|2023-02-16 23:00:00|707|696.9|707.21|697.11|709.79|699.69|706.6|696.5|811
1676588700000|2023-02-16 23:05:00|707.08|696.98|712.85|702.75|713.44|703.34|705.58|695.48|871
1676589000000|2023-02-16 23:10:00|712.86|702.76|712.5|702.4|715.18|705.08|710.97|700.87|777
1676589300000|2023-02-16 23:15:00|712.52|702.42|708.03|697.93|712.64|702.54|707.47|697.37|883
1676589600000|2023-02-16 23:20:00|707.97|697.87|710.49|700.39|711.73|701.63|707.34|697.24|916
1676589900000|2023-02-16 23:25:00|710.5|700.4|709.45|699.35|710.59|700.49|709.01|698.91|757
1676590200000|2023-02-16 23:30:00|709.47|699.37|707.7|697.6|711.73|701.63|707.36|697.26|921
1676590500000|2023-02-16 23:35:00|707.66|697.56|710.25|700.15|711.06|700.96|706.3|696.2|965
1676590800000|2023-02-16 23:40:00|710.27|700.17|710.76|700.66|711.42|701.32|707.43|697.33|941
1676591100000|2023-02-16 23:45:00|710.71|700.61|709.57|699.47|710.81|700.71|707.48|697.38|915
1676591400000|2023-02-16 23:50:00|709.56|699.46|707.52|697.42|709.57|699.47|706.3|696.2|970
1676591700000|2023-02-16 23:55:00|707.62|697.52|706.37|696.27|708.88|698.78|706.27|696.17|899
1676592000000|2023-02-17 00:00:00|706.34|696.24|707.65|697.55|707.69|697.59|702.27|692.17|1045
1676592300000|2023-02-17 00:05:00|707.66|697.56|711.43|701.33|711.6|701.5|707.36|697.26|835
1676592600000|2023-02-17 00:10:00|711.5|701.4|709.55|699.45|712.08|701.98|709.32|699.22|871
1676592900000|2023-02-17 00:15:00|709.52|699.42|710.1|700|711.17|701.07|708.57|698.47|749
1676593200000|2023-02-17 00:20:00|710.09|699.99|711.49|701.39|711.63|701.53|708.92|698.82|590
1676593500000|2023-02-17 00:25:00|711.51|701.41|712.06|701.96|712.16|702.06|711.21|701.11|533
1676593800000|2023-02-17 00:30:00|712.08|701.98|714.06|703.96|714.15|704.05|712.08|701.98|765
1676594100000|2023-02-17 00:35:00|713.9|703.8|715.32|705.22|715.39|705.29|712.58|702.48|839
1676594400000|2023-02-17 00:40:00|715.33|705.23|715.53|705.43|715.59|705.49|713.83|703.73|759
1676594700000|2023-02-17 00:45:00|715.51|705.41|715.59|705.49|716.55|706.45|715.15|705.05|793
1676595000000|2023-02-17 00:50:00|715.52|705.42|715.85|705.75|715.98|705.88|714.12|704.02|680
1676595300000|2023-02-17 00:55:00|715.86|705.76|716.57|706.47|717.54|707.44|714.95|704.85|637
1676595600000|2023-02-17 01:00:00|716.58|706.48|717.49|707.39|717.49|707.39|715.31|705.21|676
1676595900000|2023-02-17 01:05:00|717.48|707.38|719.2|709.1|719.2|709.1|716.43|706.33|481
1676596200000|2023-02-17 01:10:00|719.19|709.09|719.98|709.88|720.37|710.27|718.77|708.67|493
1676596500000|2023-02-17 01:15:00|720.08|709.98|721.22|711.12|721.58|711.48|719.53|709.43|534
1676596800000|2023-02-17 01:20:00|721.25|711.15|722.71|712.61|722.91|712.81|720.01|709.91|689
1676597100000|2023-02-17 01:25:00|722.69|712.59|722.7|712.6|723.19|713.09|720.65|710.55|574
1676597400000|2023-02-17 01:30:00|722.72|712.62|722.25|712.15|723.75|713.65|722.22|712.12|484
1676597700000|2023-02-17 01:35:00|722.26|712.16|722.7|712.6|723.07|712.97|720.96|710.86|438
1676598000000|2023-02-17 01:40:00|722.67|712.57|722.2|712.1|722.77|712.67|721.35|711.25|524
1676598300000|2023-02-17 01:45:00|722.19|712.09|720.84|710.74|722.19|712.09|719.89|709.79|630
1676598600000|2023-02-17 01:50:00|720.81|710.71|721.55|711.45|721.73|711.63|720.47|710.37|411
1676598900000|2023-02-17 01:55:00|721.54|711.44|722.64|712.54|723.21|713.11|721.26|711.16|665
1676599200000|2023-02-17 02:00:00|722.61|712.51|722.48|712.38|723.74|713.64|721.74|711.64|698
1676599500000|2023-02-17 02:05:00|722.46|712.36|720.85|710.75|722.65|712.55|720.22|710.12|443
1676599800000|2023-02-17 02:10:00|720.86|710.76|720.72|710.62|721.55|711.45|720.07|709.97|512
1676600100000|2023-02-17 02:15:00|720.71|710.61|721.54|711.44|721.73|711.63|720.45|710.35|486
1676600400000|2023-02-17 02:20:00|721.53|711.43|721.77|711.67|722.62|712.52|721.43|711.33|439
1676600700000|2023-02-17 02:25:00|721.8|711.7|721.35|711.25|721.99|711.89|720.48|710.38|453
1676601000000|2023-02-17 02:30:00|721.36|711.26|720.54|710.44|722.3|712.2|720.54|710.44|510
1676601300000|2023-02-17 02:35:00|720.51|710.41|722.1|712|722.37|712.27|720.51|710.41|497
1676601600000|2023-02-17 02:40:00|722.14|712.04|723.35|713.25|723.95|713.85|722.1|712|391
1676601900000|2023-02-17 02:45:00|723.38|713.28|722.32|712.22|723.64|713.54|722.31|712.21|516
1676602200000|2023-02-17 02:50:00|722.35|712.25|721.69|711.59|723.97|713.87|721.69|711.59|567
1676602500000|2023-02-17 02:55:00|721.71|711.61|721.16|711.06|721.97|711.87|720.72|710.62|401
1676602800000|2023-02-17 03:00:00|721.04|710.94|722.04|711.94|722.48|712.38|721.01|710.91|493
1676603100000|2023-02-17 03:05:00|722.01|711.91|723.14|713.04|723.2|713.1|722|711.9|365
1676603400000|2023-02-17 03:10:00|723.16|713.06|723.44|713.34|723.74|713.64|722.64|712.54|292
1676603700000|2023-02-17 03:15:00|723.43|713.33|725.54|715.44|725.59|715.49|723.42|713.32|412
1676604000000|2023-02-17 03:20:00|725.51|715.41|725.79|715.69|726.01|715.91|724.93|714.83|350
1676604300000|2023-02-17 03:25:00|725.92|715.82|725.91|715.81|726.52|716.42|724.7|714.6|480
1676604600000|2023-02-17 03:30:00|725.89|715.79|724.98|714.88|727.21|717.11|724.98|714.88|504
1676604900000|2023-02-17 03:35:00|724.97|714.87|724.3|714.2|725.02|714.92|723.43|713.33|598
1676605200000|2023-02-17 03:40:00|724.31|714.21|723.87|713.77|724.37|714.27|723.59|713.49|386
1676605500000|2023-02-17 03:45:00|723.83|713.73|724.97|714.87|726.42|716.32|723.81|713.71|477
1676605800000|2023-02-17 03:50:00|724.83|714.73|723.71|713.61|724.91|714.81|723.44|713.34|403
1676606100000|2023-02-17 03:55:00|723.72|713.62|724.22|714.12|725.35|715.25|723.46|713.36|445
1676606400000|2023-02-17 04:00:00|724.24|714.14|725.28|715.18|725.33|715.23|723.64|713.54|552
1676606700000|2023-02-17 04:05:00|725.27|715.17|727.5|717.4|727.55|717.45|725.18|715.08|530
1676607000000|2023-02-17 04:10:00|727.51|717.41|726.31|716.21|727.82|717.72|726.23|716.13|403
1676607300000|2023-02-17 04:15:00|726.3|716.2|724.32|714.22|726.54|716.44|723.88|713.78|572
1676607600000|2023-02-17 04:20:00|724.31|714.21|725.07|714.97|725.15|715.05|724.02|713.92|467
1676607900000|2023-02-17 04:25:00|725.17|715.07|725.07|714.97|725.74|715.64|724.79|714.69|328
1676608200000|2023-02-17 04:30:00|725.08|714.98|723.17|713.07|725.42|715.32|722.62|712.52|565
1676608500000|2023-02-17 04:35:00|723.16|713.06|722.71|712.61|723.27|713.17|720.45|710.35|583
1676608800000|2023-02-17 04:40:00|722.7|712.6|723.16|713.06|723.96|713.86|721.76|711.66|549
1676609100000|2023-02-17 04:45:00|723.2|713.1|722.5|712.4|723.2|713.1|721.87|711.77|504
1676609400000|2023-02-17 04:50:00|722.49|712.39|723.45|713.35|723.5|713.4|722.47|712.37|489
1676609700000|2023-02-17 04:55:00|723.44|713.34|725.41|715.31|725.46|715.36|723.37|713.27|497
1676610000000|2023-02-17 05:00:00|725.43|715.33|723.7|713.6|725.65|715.55|723.55|713.45|583
1676610300000|2023-02-17 05:05:00|723.72|713.62|722.71|712.61|723.75|713.65|722.3|712.2|502
1676610600000|2023-02-17 05:10:00|722.7|712.6|722.32|712.22|723.29|713.19|721.35|711.25|527
1676610900000|2023-02-17 05:15:00|722.29|712.19|720.83|710.73|723.59|713.49|720.61|710.51|532
1676611200000|2023-02-17 05:20:00|720.81|710.71|720.96|710.86|721.57|711.47|720.8|710.7|388
1676611500000|2023-02-17 05:25:00|720.94|710.84|720.62|710.52|721.67|711.57|720.35|710.25|351
1676611800000|2023-02-17 05:30:00|720.61|710.51|721.89|711.79|722|711.9|720.61|710.51|219
1676612100000|2023-02-17 05:35:00|721.94|711.84|722.89|712.79|723.62|713.52|720.56|710.46|479
1676612400000|2023-02-17 05:40:00|722.88|712.78|723.45|713.35|723.65|713.55|722.83|712.73|462
1676612700000|2023-02-17 05:45:00|723.37|713.27|722.83|712.73|723.74|713.64|722.34|712.24|370
1676613000000|2023-02-17 05:50:00|722.86|712.76|721.69|711.59|723.12|713.02|721.6|711.5|527
1676613300000|2023-02-17 05:55:00|721.64|711.54|722.27|712.17|722.89|712.79|721.37|711.27|486
1676613600000|2023-02-17 06:00:00|722.26|712.16|722.55|712.45|723.23|713.13|721.8|711.7|471
1676613900000|2023-02-17 06:05:00|722.58|712.48|722.64|712.54|722.68|712.58|720.68|710.58|582
1676614200000|2023-02-17 06:10:00|722.63|712.53|723.82|713.72|724.11|714.01|722.57|712.47|498
1676614500000|2023-02-17 06:15:00|723.81|713.71|721.53|711.43|724.05|713.95|721.42|711.32|548
1676614800000|2023-02-17 06:20:00|721.51|711.41|722.51|712.41|723.11|713.01|721.06|710.96|503
1676615100000|2023-02-17 06:25:00|722.45|712.35|723.76|713.66|724.1|714|722.25|712.15|437
1676615400000|2023-02-17 06:30:00|723.75|713.65|724.48|714.38|724.55|714.45|723.62|713.52|458
1676615700000|2023-02-17 06:35:00|724.49|714.39|723.09|712.99|724.58|714.48|722.48|712.38|510
1676616000000|2023-02-17 06:40:00|723.05|712.95|723.57|713.47|723.78|713.68|722.34|712.24|421
1676616300000|2023-02-17 06:45:00|723.53|713.43|723.92|713.82|724.58|714.48|722.85|712.75|488
1676616600000|2023-02-17 06:50:00|723.93|713.83|724.25|714.15|725.02|714.92|723.61|713.51|442
1676616900000|2023-02-17 06:55:00|724.3|714.2|726.12|716.02|726.2|716.1|723.5|713.4|555
1676617200000|2023-02-17 07:00:00|726.1|716|726.77|716.67|726.97|716.87|724.95|714.85|642
1676617500000|2023-02-17 07:05:00|726.74|716.64|728.3|718.2|728.69|718.59|726.68|716.58|609
1676617800000|2023-02-17 07:10:00|728.25|718.15|728.71|718.61|729.48|719.38|727.23|717.13|556
1676618100000|2023-02-17 07:15:00|728.67|718.57|728.43|718.33|729.14|719.04|728.34|718.24|469
1676618400000|2023-02-17 07:20:00|728.42|718.32|730.31|720.21|730.31|720.21|728.4|718.3|572
1676618700000|2023-02-17 07:25:00|730.29|720.19|730.91|720.81|731.07|720.97|730.24|720.14|328
1676619000000|2023-02-17 07:30:00|730.94|720.84|730.77|720.67|731.34|721.24|730.2|720.1|456
1676619300000|2023-02-17 07:35:00|730.78|720.68|730.78|720.68|732.13|722.03|730.57|720.47|437
1676619600000|2023-02-17 07:40:00|730.72|720.62|731.73|721.63|731.77|721.67|730.2|720.1|465
1676619900000|2023-02-17 07:45:00|731.76|721.66|728.19|718.09|731.78|721.68|728.19|718.09|541
1676620200000|2023-02-17 07:50:00|728.18|718.08|726.71|716.61|728.78|718.68|726.7|716.6|474
1676620500000|2023-02-17 07:55:00|726.72|716.62|725.41|715.31|727.13|717.03|725.16|715.06|609
1676620800000|2023-02-17 08:00:00|725.4|715.3|724.49|714.39|725.83|715.73|723.32|713.22|681
1676621100000|2023-02-17 08:05:00|724.54|714.44|726.28|716.18|729.04|718.94|724.54|714.44|719
1676621400000|2023-02-17 08:10:00|726.31|716.21|728.34|718.24|729.02|718.92|726.06|715.96|628
1676621700000|2023-02-17 08:15:00|728.39|718.29|727.57|717.47|728.7|718.6|726.7|716.6|652
1676622000000|2023-02-17 08:20:00|727.55|717.45|728.45|718.35|728.45|718.35|726.28|716.18|507
1676622300000|2023-02-17 08:25:00|728.46|718.36|727.45|717.35|729.37|719.27|726.58|716.48|691
1676622600000|2023-02-17 08:30:00|727.44|717.34|728.93|718.83|728.97|718.87|726.23|716.13|877
1676622900000|2023-02-17 08:35:00|728.92|718.82|728.35|718.25|730.24|720.14|727.91|717.81|592
1676623200000|2023-02-17 08:40:00|728.37|718.27|728.51|718.41|728.53|718.43|727.13|717.03|533
1676623500000|2023-02-17 08:45:00|728.5|718.4|727.46|717.36|729.53|719.43|727.46|717.36|499
1676623800000|2023-02-17 08:50:00|727.47|717.37|727.73|717.63|727.8|717.7|726.84|716.74|458
1676624100000|2023-02-17 08:55:00|727.75|717.65|730.43|720.33|730.48|720.38|727.75|717.65|680
1676624400000|2023-02-17 09:00:00|730.44|720.34|730.7|720.6|731.55|721.45|729.86|719.76|900
1676624700000|2023-02-17 09:05:00|730.69|720.59|729.45|719.35|730.7|720.6|728.89|718.79|654
1676625000000|2023-02-17 09:10:00|729.44|719.34|728.49|718.39|729.88|719.78|728.26|718.16|610
1676625300000|2023-02-17 09:15:00|728.5|718.4|728.91|718.81|729.48|719.38|728.01|717.91|554
1676625600000|2023-02-17 09:20:00|729|718.9|728.36|718.26|729.04|718.94|726.5|716.4|518
1676625900000|2023-02-17 09:25:00|728.16|718.06|728.6|718.5|729.38|719.28|727.64|717.54|498
1676626200000|2023-02-17 09:30:00|728.62|718.52|730.52|720.42|730.63|720.53|728.58|718.48|623
1676626500000|2023-02-17 09:35:00|730.49|720.39|727.87|717.77|730.51|720.41|727.78|717.68|573
1676626800000|2023-02-17 09:40:00|727.88|717.78|727.22|717.12|728.39|718.29|727.22|717.12|451
1676627100000|2023-02-17 09:45:00|727.21|717.11|727.66|717.56|728.1|718|727.15|717.05|446
1676627400000|2023-02-17 09:50:00|727.63|717.53|726.6|716.5|728.96|718.86|726.38|716.28|504
1676627700000|2023-02-17 09:55:00|726.62|716.52|727.38|717.28|727.45|717.35|726.32|716.22|242
1676628000000|2023-02-17 10:00:00|727.39|717.29|725.62|715.52|727.81|717.71|725.17|715.07|475
1676628300000|2023-02-17 10:05:00|725.6|715.5|728.23|718.13|728.32|718.22|725.6|715.5|542
1676628600000|2023-02-17 10:10:00|728.21|718.11|730.84|720.74|731.26|721.16|728.16|718.06|597
1676628900000|2023-02-17 10:15:00|730.88|720.78|730.53|720.43|732.1|722|730.16|720.06|531
1676629200000|2023-02-17 10:20:00|730.54|720.44|730.17|720.07|730.58|720.48|729.38|719.28|496
1676629500000|2023-02-17 10:25:00|730.16|720.06|730.23|720.13|732.11|722.01|729.9|719.8|591
1676629800000|2023-02-17 10:30:00|730.06|719.96|730.14|720.04|730.16|720.06|728.78|718.68|472
1676630100000|2023-02-17 10:35:00|730.16|720.06|731.67|721.57|732.14|722.04|729.42|719.32|532
1676630400000|2023-02-17 10:40:00|731.68|721.58|734.93|724.83|735.27|725.17|731.68|721.58|579
1676630700000|2023-02-17 10:45:00|734.94|724.84|733.7|723.6|735.19|725.09|733.67|723.57|567
1676631000000|2023-02-17 10:50:00|733.91|723.81|732.17|722.07|734.48|724.38|732.1|722|481
1676631300000|2023-02-17 10:55:00|732.16|722.06|731.12|721.02|732.42|722.32|730.49|720.39|548
1676631600000|2023-02-17 11:00:00|731.13|721.03|731.95|721.85|732.32|722.22|730.52|720.42|536
1676631900000|2023-02-17 11:05:00|731.9|721.8|732.29|722.19|732.87|722.77|731.46|721.36|437
1676632200000|2023-02-17 11:10:00|732.3|722.2|731.92|721.82|733.1|723|731.91|721.81|421
1676632500000|2023-02-17 11:15:00|731.93|721.83|733.46|723.36|733.68|723.58|731.61|721.51|520
1676632800000|2023-02-17 11:20:00|733.5|723.4|733.91|723.81|734.79|724.69|733.07|722.97|494
1676633100000|2023-02-17 11:25:00|733.92|723.82|734.59|724.49|734.89|724.79|733.83|723.73|760
1676633400000|2023-02-17 11:30:00|734.6|724.5|733.7|723.6|734.92|724.82|733.36|723.26|599
1676633700000|2023-02-17 11:35:00|733.71|723.61|733.39|723.29|733.71|723.61|732.99|722.89|341
1676634000000|2023-02-17 11:40:00|733.4|723.3|734.26|724.16|734.59|724.49|733.35|723.25|389
1676634300000|2023-02-17 11:45:00|734.28|724.18|734.85|724.75|735.03|724.93|734.25|724.15|266
1676634600000|2023-02-17 11:50:00|734.88|724.78|733.99|723.89|735.18|725.08|733.87|723.77|428
1676634900000|2023-02-17 11:55:00|733.92|723.82|734.27|724.17|734.62|724.52|733.73|723.63|433
1676635200000|2023-02-17 12:00:00|734.26|724.16|733.82|723.72|735.39|725.29|733.34|723.24|619
1676635500000|2023-02-17 12:05:00|733.81|723.71|734.9|724.8|735.46|725.36|733.53|723.43|534
1676635800000|2023-02-17 12:10:00|734.87|724.77|736.23|726.13|736.29|726.19|734.75|724.65|568
1676636100000|2023-02-17 12:15:00|736.21|726.11|735.69|725.59|736.54|726.44|735.35|725.25|415
1676636400000|2023-02-17 12:20:00|735.66|725.56|736.37|726.27|736.41|726.31|734.58|724.48|465
1676636700000|2023-02-17 12:25:00|736.39|726.29|736.66|726.56|737.81|727.71|736.38|726.28|460
1676637000000|2023-02-17 12:30:00|736.65|726.55|735.22|725.12|736.74|726.64|734.82|724.72|472
1676637300000|2023-02-17 12:35:00|735.17|725.07|737.81|727.71|737.82|727.72|735.14|725.04|271
1676637600000|2023-02-17 12:40:00|737.79|727.69|738.59|728.49|738.65|728.55|737.74|727.64|684
1676637900000|2023-02-17 12:45:00|738.63|728.53|738.49|728.39|738.68|728.58|736.71|726.61|725
1676638200000|2023-02-17 12:50:00|738.52|728.42|738.47|728.37|739.18|729.08|738.12|728.02|484
1676638500000|2023-02-17 12:55:00|738.46|728.36|737.13|727.03|738.47|728.37|736.75|726.65|526
1676638800000|2023-02-17 13:00:00|737.18|727.08|736.54|726.44|738.67|728.57|736.37|726.27|582
1676639100000|2023-02-17 13:05:00|736.53|726.43|739.01|728.91|739.01|728.91|736.48|726.38|430
1676639400000|2023-02-17 13:10:00|738.86|728.76|739.99|729.89|740.29|730.19|738.5|728.4|539
1676639700000|2023-02-17 13:15:00|739.93|729.83|739.2|729.1|740.24|730.14|739.12|729.02|571
1676640000000|2023-02-17 13:20:00|739.37|729.27|735.47|725.37|739.9|729.8|735.39|725.29|803
1676640300000|2023-02-17 13:25:00|735.48|725.38|736.12|726.02|737.55|727.45|734.92|724.82|680
1676640600000|2023-02-17 13:30:00|736.11|726.01|734.84|724.74|737.39|727.29|734.69|724.59|613
1676640900000|2023-02-17 13:35:00|734.82|724.72|734.19|724.09|735.93|725.83|733.73|723.63|667
1676641200000|2023-02-17 13:40:00|734.18|724.08|732.63|722.53|734.64|724.54|732.6|722.5|609
1676641500000|2023-02-17 13:45:00|732.61|722.51|734.39|724.29|734.42|724.32|731.61|721.51|586
1676641800000|2023-02-17 13:50:00|734.42|724.32|734.35|724.25|734.86|724.76|731.96|721.86|761
1676642100000|2023-02-17 13:55:00|734.37|724.27|735.38|725.28|735.59|725.49|734.05|723.95|608
1676642400000|2023-02-17 14:00:00|735.37|725.27|736.65|726.55|736.74|726.64|735.16|725.06|624
1676642700000|2023-02-17 14:05:00|736.64|726.54|737.22|727.12|737.54|727.44|736.14|726.04|559
1676643000000|2023-02-17 14:10:00|737.21|727.11|737.94|727.84|738.38|728.28|737.16|727.06|455
1676643300000|2023-02-17 14:15:00|737.88|727.78|739.6|729.5|739.74|729.64|737.43|727.33|694
1676643600000|2023-02-17 14:20:00|739.63|729.53|737.19|727.09|740.24|730.14|736.91|726.81|725
1676643900000|2023-02-17 14:25:00|737.18|727.08|737.53|727.43|739.3|729.2|736.91|726.81|774
1676644200000|2023-02-17 14:30:00|737.52|727.42|740.71|730.61|740.77|730.67|737.28|727.18|957
1676644500000|2023-02-17 14:35:00|740.72|730.62|741.78|731.68|742.36|732.26|740.28|730.18|1006
1676644800000|2023-02-17 14:40:00|741.72|731.62|741.34|731.24|742.49|732.39|739.11|729.01|1010
1676645100000|2023-02-17 14:45:00|741.36|731.26|734.1|724|741.36|731.26|734.04|723.94|1059
1676645400000|2023-02-17 14:50:00|734.08|723.98|730.37|720.27|734.16|724.06|729.45|719.35|1042
1676645700000|2023-02-17 14:55:00|730.34|720.24|733.06|722.96|733.41|723.31|728.64|718.54|997
1676646000000|2023-02-17 15:00:00|733.07|722.97|736.58|726.48|736.96|726.86|732.88|722.78|984
1676646300000|2023-02-17 15:05:00|736.59|726.49|735.56|725.46|737|726.9|734.8|724.7|974
1676646600000|2023-02-17 15:10:00|735.5|725.4|737.25|727.15|738.18|728.08|734.59|724.49|964
1676646900000|2023-02-17 15:15:00|737.33|727.23|740.46|730.36|740.62|730.52|735.97|725.87|875
1676647200000|2023-02-17 15:20:00|740.49|730.39|738.99|728.89|742.56|732.46|738.99|728.89|925
1676647500000|2023-02-17 15:25:00|739.19|729.09|738.2|728.1|739.93|729.83|738.2|728.1|849
1676647800000|2023-02-17 15:30:00|738.18|728.08|739.88|729.78|740.35|730.25|738.03|727.93|901
1676648100000|2023-02-17 15:35:00|739.89|729.79|739.55|729.45|741.55|731.45|737.79|727.69|921
1676648400000|2023-02-17 15:40:00|739.6|729.5|740.06|729.96|741.61|731.51|738.88|728.78|941
1676648700000|2023-02-17 15:45:00|740.03|729.93|739.34|729.24|741.2|731.1|738.22|728.12|872
1676649000000|2023-02-17 15:50:00|739.28|729.18|738.46|728.36|739.54|729.44|737.52|727.42|851
1676649300000|2023-02-17 15:55:00|738.47|728.37|738.29|728.19|738.72|728.62|737.38|727.28|658
1676649600000|2023-02-17 16:00:00|738.34|728.24|739.31|729.21|740.43|730.33|738.21|728.11|768
1676649900000|2023-02-17 16:05:00|739.38|729.28|741.99|731.89|742.29|732.19|739.18|729.08|867
1676650200000|2023-02-17 16:10:00|741.98|731.88|743|732.9|743.77|733.67|741.95|731.85|742
1676650500000|2023-02-17 16:15:00|742.98|732.88|738.66|728.56|743.29|733.19|738.27|728.17|815
1676650800000|2023-02-17 16:20:00|738.65|728.55|734.47|724.37|738.66|728.56|734.08|723.98|936
1676651100000|2023-02-17 16:25:00|734.48|724.38|736.52|726.42|736.65|726.55|734.42|724.32|816
1676651400000|2023-02-17 16:30:00|736.51|726.41|734.07|723.97|737.63|727.53|733.57|723.47|865
1676651700000|2023-02-17 16:35:00|734.05|723.95|737.3|727.2|737.91|727.81|733.7|723.6|935
1676652000000|2023-02-17 16:40:00|737.24|727.14|738.24|728.14|738.45|728.35|736.5|726.4|768
1676652300000|2023-02-17 16:45:00|738.22|728.12|738.89|728.79|739.59|729.49|738.18|728.08|799
1676652600000|2023-02-17 16:50:00|738.91|728.81|738.89|728.79|739.95|729.85|738.73|728.63|786
1676652900000|2023-02-17 16:55:00|738.88|728.78|740.12|730.02|740.19|730.09|738.88|728.78|631
1676653200000|2023-02-17 17:00:00|740.03|729.93|745.66|735.56|745.67|735.57|739.8|729.7|888
1676653500000|2023-02-17 17:05:00|745.65|735.55|748.69|738.59|749.15|739.05|744.39|734.29|946
1676653800000|2023-02-17 17:10:00|748.7|738.6|755.22|745.12|755.22|745.12|748.63|738.53|1066
1676654100000|2023-02-17 17:15:00|755.13|745.03|761.79|751.69|763.43|753.33|755.03|744.93|1088
1676654400000|2023-02-17 17:20:00|761.74|751.64|757.16|747.06|762.1|752|755.98|745.88|1011
1676654700000|2023-02-17 17:25:00|757.13|747.03|753.66|743.56|757.61|747.51|753.09|742.99|971
1676655000000|2023-02-17 17:30:00|753.7|743.6|753.25|743.15|755.6|745.5|752.64|742.54|930
1676655300000|2023-02-17 17:35:00|753.35|743.25|750.86|740.76|754.17|744.07|750.5|740.4|841
1676655600000|2023-02-17 17:40:00|750.87|740.77|751.57|741.47|752.58|742.48|750.48|740.38|902
1676655900000|2023-02-17 17:45:00|751.56|741.46|748.59|738.49|753.65|743.55|747.75|737.65|906
1676656200000|2023-02-17 17:50:00|748.63|738.53|750.85|740.75|750.92|740.82|747.36|737.26|926
1676656500000|2023-02-17 17:55:00|751.08|740.98|748.67|738.57|751.08|740.98|748.28|738.18|898
1676656800000|2023-02-17 18:00:00|748.64|738.54|747.5|737.4|749.74|739.64|745.56|735.46|795
1676657100000|2023-02-17 18:05:00|747.53|737.43|747.32|737.22|749.77|739.67|746.8|736.7|798
1676657400000|2023-02-17 18:10:00|747.31|737.21|750.35|740.25|750.47|740.37|747.08|736.98|650
1676657700000|2023-02-17 18:15:00|750.34|740.24|750.67|740.57|752.62|742.52|749.86|739.76|757
1676658000000|2023-02-17 18:20:00|750.68|740.58|748.67|738.57|751|740.9|747.63|737.53|806
1676658300000|2023-02-17 18:25:00|748.68|738.58|749.04|738.94|750.11|740.01|748.47|738.37|711
1676658600000|2023-02-17 18:30:00|749.05|738.95|748.52|738.42|749.06|738.96|745.03|734.93|854
1676658900000|2023-02-17 18:35:00|748.51|738.41|749.26|739.16|749.52|739.42|747.18|737.08|663
1676659200000|2023-02-17 18:40:00|749.29|739.19|747.06|736.96|750.15|740.05|746.86|736.76|718
1676659500000|2023-02-17 18:45:00|746.92|736.82|747.14|737.04|747.9|737.8|746.57|736.47|651
1676659800000|2023-02-17 18:50:00|747.16|737.06|745.36|735.26|747.43|737.33|745.19|735.09|611
1676660100000|2023-02-17 18:55:00|745.34|735.24|747.65|737.55|747.8|737.7|745.28|735.18|537
1676660400000|2023-02-17 19:00:00|747.62|737.52|746.89|736.79|749.26|739.16|746.69|736.59|721
1676660700000|2023-02-17 19:05:00|746.87|736.77|746.45|736.35|747.52|737.42|746.41|736.31|555
1676661000000|2023-02-17 19:10:00|746.43|736.33|745.62|735.52|747.58|737.48|744.83|734.73|766
1676661300000|2023-02-17 19:15:00|745.63|735.53|746.54|736.44|747.57|737.47|745.4|735.3|733
1676661600000|2023-02-17 19:20:00|746.46|736.36|750.27|740.17|750.44|740.34|746.03|735.93|703
1676661900000|2023-02-17 19:25:00|750.26|740.16|748.75|738.65|751.21|741.11|748.69|738.59|807
1676662200000|2023-02-17 19:30:00|748.77|738.67|750.63|740.53|751.13|741.03|748.71|738.61|769
1676662500000|2023-02-17 19:35:00|750.64|740.54|752.66|742.56|753.01|742.91|750.5|740.4|812
1676662800000|2023-02-17 19:40:00|752.65|742.55|752.55|742.45|753.57|743.47|751.52|741.42|704
1676663100000|2023-02-17 19:45:00|752.58|742.48|753.48|743.38|753.79|743.69|752.44|742.34|841
1676663400000|2023-02-17 19:50:00|753.44|743.34|752.66|742.56|753.45|743.35|752.01|741.91|777
1676663700000|2023-02-17 19:55:00|752.67|742.57|753.5|743.4|754.4|744.3|752.35|742.25|647
1676664000000|2023-02-17 20:00:00|753.46|743.36|754.22|744.12|754.6|744.5|752.13|742.03|886
1676664300000|2023-02-17 20:05:00|754.2|744.1|758.92|748.82|760.31|750.21|753.78|743.68|1016
1676664600000|2023-02-17 20:10:00|758.86|748.76|759.1|749|759.76|749.66|757.15|747.05|995
1676664900000|2023-02-17 20:15:00|759.08|748.98|756.52|746.42|759.71|749.61|755.28|745.18|907
1676665200000|2023-02-17 20:20:00|756.56|746.46|756.49|746.39|758.46|748.36|755.81|745.71|913
1676665500000|2023-02-17 20:25:00|756.46|746.36|756.6|746.5|758.62|748.52|756.13|746.03|843
1676665800000|2023-02-17 20:30:00|756.62|746.52|757.11|747.01|758.62|748.52|755.4|745.3|869
1676666100000|2023-02-17 20:35:00|757.12|747.02|757.02|746.92|758.21|748.11|756.46|746.36|879
1676666400000|2023-02-17 20:40:00|757.03|746.93|757.26|747.16|758.09|747.99|756.71|746.61|781
1676666700000|2023-02-17 20:45:00|757.29|747.19|758.76|748.66|760.23|750.13|757.15|747.05|740
1676667000000|2023-02-17 20:50:00|758.75|748.65|757.5|747.4|759.68|749.58|757.43|747.33|642
1676667300000|2023-02-17 20:55:00|757.49|747.39|760.42|750.32|760.52|750.42|757.49|747.39|671
1676667600000|2023-02-17 21:00:00|760.41|750.31|760.94|750.84|761.29|751.19|759.44|749.34|730
1676667900000|2023-02-17 21:05:00|760.95|750.85|762.35|752.25|762.35|752.25|759.42|749.32|576
1676668200000|2023-02-17 21:10:00|762.34|752.24|762.18|752.08|763.24|753.14|762.14|752.04|454
1676668500000|2023-02-17 21:15:00|762.24|752.14|760.94|750.84|762.73|752.63|760.59|750.49|555
1676668800000|2023-02-17 21:20:00|760.95|750.85|764.51|754.41|764.51|754.41|760.89|750.79|533
1676669100000|2023-02-17 21:25:00|764.49|754.39|764.39|754.29|764.97|754.87|763.41|753.31|637
1676669400000|2023-02-17 21:30:00|764.4|754.3|764.17|754.07|764.93|754.83|763.99|753.89|577
1676669700000|2023-02-17 21:35:00|764.16|754.06|763.2|753.1|765.31|755.21|763.12|753.02|551
1676670000000|2023-02-17 21:40:00|763.21|753.11|760.31|750.21|763.7|753.6|759.67|749.57|462
1676670300000|2023-02-17 21:45:00|760.32|750.22|757.79|747.69|760.32|750.22|757.53|747.43|794
1676670600000|2023-02-17 21:50:00|757.8|747.7|757.43|747.33|759.1|749|756.29|746.19|671
1676670900000|2023-02-17 21:55:00|757.39|747.29|755.94|745.84|758.15|748.05|755.94|745.84|491
1676707200000|2023-02-18 08:00:00|764.66|754.56|765.23|755.13|765.68|755.58|764.65|754.55|463
1676707500000|2023-02-18 08:05:00|765.22|755.12|762.54|752.44|765.25|755.15|761.62|751.52|582
1676707800000|2023-02-18 08:10:00|762.55|752.45|762.87|752.77|763.45|753.35|762.4|752.3|457
1676708100000|2023-02-18 08:15:00|762.88|752.78|763.54|753.44|763.56|753.46|762.88|752.78|279
1676708400000|2023-02-18 08:20:00|763.55|753.45|761.48|751.38|763.55|753.45|761.33|751.23|314
1676708700000|2023-02-18 08:25:00|761.49|751.39|762.76|752.66|763.02|752.92|760.84|750.74|315
1676709000000|2023-02-18 08:30:00|762.75|752.65|764.84|754.74|764.85|754.75|762.22|752.12|424
1676709300000|2023-02-18 08:35:00|764.87|754.77|764.82|754.72|766.66|756.56|764.76|754.66|406
1676709600000|2023-02-18 08:40:00|764.83|754.73|764.88|754.78|765.2|755.1|764.13|754.03|331
1676709900000|2023-02-18 08:45:00|764.9|754.8|763.38|753.28|764.9|754.8|762.49|752.39|345
1676710200000|2023-02-18 08:50:00|763.37|753.27|765.16|755.06|765.21|755.11|763.04|752.94|493
1676710500000|2023-02-18 08:55:00|765.15|755.05|765.4|755.3|765.47|755.37|764.61|754.51|316
1676710800000|2023-02-18 09:00:00|765.42|755.32|764.86|754.76|767.19|757.09|764.83|754.73|428
1676711100000|2023-02-18 09:05:00|764.87|754.77|763.55|753.45|765.4|755.3|763.22|753.12|298
1676711400000|2023-02-18 09:10:00|763.53|753.43|766.17|756.07|766.28|756.18|763.32|753.22|435
1676711700000|2023-02-18 09:15:00|766.19|756.09|766.26|756.16|766.42|756.32|765.51|755.41|362
1676712000000|2023-02-18 09:20:00|766.29|756.19|765.66|755.56|767.1|757|765.64|755.54|469
1676712300000|2023-02-18 09:25:00|765.65|755.55|765.22|755.12|765.65|755.55|764.4|754.3|302
1676712600000|2023-02-18 09:30:00|765.21|755.11|764.65|754.55|765.21|755.11|764.38|754.28|270
1676712900000|2023-02-18 09:35:00|764.64|754.54|762.62|752.52|764.79|754.69|762.38|752.28|333
1676713200000|2023-02-18 09:40:00|762.6|752.5|762.66|752.56|763|752.9|762.26|752.16|309
1676713500000|2023-02-18 09:45:00|762.69|752.59|764.33|754.23|764.33|754.23|762.22|752.12|258
1676713800000|2023-02-18 09:50:00|764.31|754.21|762.81|752.71|764.39|754.29|762.8|752.7|266
1676714100000|2023-02-18 09:55:00|762.8|752.7|763.84|753.74|763.84|753.74|762.78|752.68|255
1676714400000|2023-02-18 10:00:00|763.83|753.73|763.38|753.28|765.05|754.95|763.37|753.27|247
1676714700000|2023-02-18 10:05:00|763.37|753.27|761.84|751.74|763.38|753.28|761.48|751.38|306
1676715000000|2023-02-18 10:10:00|761.85|751.75|761.73|751.63|762.52|752.42|760.49|750.39|316
1676715300000|2023-02-18 10:15:00|761.87|751.77|759.73|749.63|762.1|752|757.57|747.47|517
1676715600000|2023-02-18 10:20:00|759.7|749.6|760.21|750.11|761.19|751.09|759.59|749.49|395
1676715900000|2023-02-18 10:25:00|760.22|750.12|761.06|750.96|761.07|750.97|759.31|749.21|405
1676716200000|2023-02-18 10:30:00|761.07|750.97|762.2|752.1|762.2|752.1|760.25|750.15|295
1676716500000|2023-02-18 10:35:00|762.19|752.09|760.46|750.36|763.11|753.01|759.62|749.52|424
1676716800000|2023-02-18 10:40:00|760.47|750.37|762.42|752.32|762.82|752.72|759.66|749.56|513
1676717100000|2023-02-18 10:45:00|762.41|752.31|760.87|750.77|762.83|752.73|760.87|750.77|483
1676717400000|2023-02-18 10:50:00|760.89|750.79|759.84|749.74|761.03|750.93|758.72|748.62|590
1676717700000|2023-02-18 10:55:00|759.83|749.73|756.76|746.66|759.97|749.87|755.4|745.3|640
1676718000000|2023-02-18 11:00:00|756.79|746.69|760.21|750.11|760.8|750.7|756.79|746.69|631
1676718300000|2023-02-18 11:05:00|760.19|750.09|760.46|750.36|760.63|750.53|759.63|749.53|361
1676718600000|2023-02-18 11:10:00|760.47|750.37|760.28|750.18|761.22|751.12|758.71|748.61|423
1676718900000|2023-02-18 11:15:00|760.27|750.17|761.35|751.25|762.39|752.29|760.27|750.17|366
1676719200000|2023-02-18 11:20:00|761.31|751.21|759.93|749.83|761.31|751.21|759.18|749.08|430
1676719500000|2023-02-18 11:25:00|759.94|749.84|760|749.9|760.42|750.32|758.63|748.53|398
1676719800000|2023-02-18 11:30:00|760.01|749.91|761.28|751.18|762.41|752.31|760|749.9|605
1676720100000|2023-02-18 11:35:00|761.45|751.35|762.24|752.14|763.06|752.96|761.16|751.06|458
1676720400000|2023-02-18 11:40:00|762.25|752.15|761.53|751.43|763.01|752.91|761.53|751.43|269
1676720700000|2023-02-18 11:45:00|761.56|751.46|762.62|752.52|763.11|753.01|761.56|751.46|425
1676721000000|2023-02-18 11:50:00|762.63|752.53|766.48|756.38|768.21|758.11|762.62|752.52|687
1676721300000|2023-02-18 11:55:00|766.39|756.29|768.56|758.46|769.37|759.27|765.93|755.83|548
1676721600000|2023-02-18 12:00:00|768.58|758.48|774.01|763.91|774.08|763.98|768.19|758.09|765
1676721900000|2023-02-18 12:05:00|774.04|763.94|780.24|770.14|784.29|774.19|774.03|763.93|920
1676722200000|2023-02-18 12:10:00|780.23|770.13|784.76|774.66|786.34|776.24|780.23|770.13|904
1676722500000|2023-02-18 12:15:00|784.74|774.64|795.72|785.62|798.75|788.65|784.67|774.57|1074
1676722800000|2023-02-18 12:20:00|795.79|785.69|798.34|788.24|801.31|791.21|793.28|783.18|1038
1676723100000|2023-02-18 12:25:00|798.35|788.25|797.62|787.52|800.29|790.19|795.85|785.75|902
1676723400000|2023-02-18 12:30:00|797.63|787.53|804.05|793.95|804.53|794.43|796.84|786.74|1003
1676723700000|2023-02-18 12:35:00|804.04|793.94|812.01|801.91|812.41|802.31|799.63|789.53|1010
1676724000000|2023-02-18 12:40:00|811.95|801.85|812.3|802.2|814.37|804.27|808.76|798.66|1067
1676724300000|2023-02-18 12:45:00|812.15|802.05|814.92|804.82|816.88|806.78|811.89|801.79|1024
1676724600000|2023-02-18 12:50:00|814.82|804.72|817.04|806.94|819.27|809.17|813.61|803.51|954
1676724900000|2023-02-18 12:55:00|817.08|806.98|817.74|807.64|819.25|809.15|816.47|806.37|937
1676725200000|2023-02-18 13:00:00|817.66|807.56|814.67|804.57|822.81|812.71|814.67|804.57|1030
1676725500000|2023-02-18 13:05:00|814.6|804.5|813.33|803.23|815.18|805.08|812.12|802.02|969
1676725800000|2023-02-18 13:10:00|813.31|803.21|813.16|803.06|814.71|804.61|812.32|802.22|805
1676726100000|2023-02-18 13:15:00|812.99|802.89|810.46|800.36|813.8|803.7|810.09|799.99|876
1676726400000|2023-02-18 13:20:00|810.47|800.37|809.97|799.87|811.28|801.18|809.77|799.67|794
1676726700000|2023-02-18 13:25:00|809.96|799.86|810.07|799.97|812.05|801.95|808.1|798|770
1676727000000|2023-02-18 13:30:00|810.14|800.04|812.49|802.39|813.56|803.46|809.87|799.77|752
1676727300000|2023-02-18 13:35:00|812.46|802.36|817.33|807.23|818.11|808.01|812.18|802.08|754
1676727600000|2023-02-18 13:40:00|817.34|807.24|820.69|810.59|822.67|812.57|816.57|806.47|877
1676727900000|2023-02-18 13:45:00|820.68|810.58|820.42|810.32|820.68|810.58|816.92|806.82|852
1676728200000|2023-02-18 13:50:00|820.43|810.33|825.46|815.36|827.54|817.44|820.04|809.94|975
1676728500000|2023-02-18 13:55:00|825.42|815.32|817.55|807.45|825.5|815.4|817.53|807.43|988
1676728800000|2023-02-18 14:00:00|817.57|807.47|821.78|811.68|822.68|812.58|817.1|807|931
1676729100000|2023-02-18 14:05:00|821.8|811.7|826.81|816.71|829.62|819.52|821.8|811.7|1016
1676729400000|2023-02-18 14:10:00|826.82|816.72|823.03|812.93|827.19|817.09|822.74|812.64|956
1676729700000|2023-02-18 14:15:00|823.02|812.92|823.16|813.06|825.98|815.88|820.66|810.56|927
1676730000000|2023-02-18 14:20:00|823.17|813.07|820.51|810.41|823.17|813.07|819.18|809.08|873
1676730300000|2023-02-18 14:25:00|820.58|810.48|822.6|812.5|824.52|814.42|820.58|810.48|735
1676730600000|2023-02-18 14:30:00|822.62|812.52|820.61|810.51|824.33|814.23|819.98|809.88|910
1676730900000|2023-02-18 14:35:00|820.56|810.46|824.55|814.45|824.57|814.47|819.98|809.88|851
1676731200000|2023-02-18 14:40:00|824.57|814.47|826.33|816.23|829.26|819.16|823.35|813.25|885
1676731500000|2023-02-18 14:45:00|826.35|816.25|824.96|814.86|830.37|820.27|824.25|814.15|994
1676731800000|2023-02-18 14:50:00|824.92|814.82|823.82|813.72|825.15|815.05|822.85|812.75|858
1676732100000|2023-02-18 14:55:00|823.9|813.8|820.76|810.66|825.4|815.3|820.22|810.12|842
1676732400000|2023-02-18 15:00:00|820.86|810.76|819.52|809.42|822.64|812.54|819.15|809.05|831
1676732700000|2023-02-18 15:05:00|819.49|809.39|817.29|807.19|821.28|811.18|817.04|806.94|826
1676733000000|2023-02-18 15:10:00|817.4|807.3|817.28|807.18|818.37|808.27|815.25|805.15|847
1676733300000|2023-02-18 15:15:00|817.29|807.19|816.59|806.49|819.31|809.21|816.55|806.45|708
1676733600000|2023-02-18 15:20:00|816.58|806.48|816.41|806.31|817.59|807.49|815.7|805.6|630
1676733900000|2023-02-18 15:25:00|816.43|806.33|816.14|806.04|817.34|807.24|815|804.9|617
1676734200000|2023-02-18 15:30:00|816.07|805.97|815.87|805.77|817.51|807.41|815.61|805.51|466
1676734500000|2023-02-18 15:35:00|815.88|805.78|818.67|808.57|819.01|808.91|815.83|805.73|618
1676734800000|2023-02-18 15:40:00|818.66|808.56|819.25|809.15|820.78|810.68|818.66|808.56|670
1676735100000|2023-02-18 15:45:00|819.24|809.14|823.89|813.79|824.15|814.05|819.22|809.12|652
1676735400000|2023-02-18 15:50:00|823.93|813.83|826.19|816.09|826.75|816.65|823.19|813.09|702
1676735700000|2023-02-18 15:55:00|826.2|816.1|823.34|813.24|826.2|816.1|823.1|813|670
1676736000000|2023-02-18 16:00:00|823.38|813.28|828.73|818.63|828.76|818.66|823.38|813.28|759
1676736300000|2023-02-18 16:05:00|828.79|818.69|820.9|810.8|829|818.9|820.73|810.63|904
1676736600000|2023-02-18 16:10:00|820.91|810.81|820.66|810.56|823.13|813.03|820.45|810.35|736
1676736900000|2023-02-18 16:15:00|820.68|810.58|823.61|813.51|824.18|814.08|819.39|809.29|741
1676737200000|2023-02-18 16:20:00|823.63|813.53|825.33|815.23|825.94|815.84|820.55|810.45|771
1676737500000|2023-02-18 16:25:00|825.32|815.22|827.18|817.08|828.26|818.16|824.86|814.76|887
1676737800000|2023-02-18 16:30:00|827.17|817.07|823.54|813.44|827.78|817.68|823.48|813.38|865
1676738100000|2023-02-18 16:35:00|823.53|813.43|825.74|815.64|825.74|815.64|823.3|813.2|759
1676738400000|2023-02-18 16:40:00|825.72|815.62|827.42|817.32|830.07|819.97|825.36|815.26|905
1676738700000|2023-02-18 16:45:00|827.43|817.33|824.84|814.74|827.56|817.46|824.53|814.43|723
1676739000000|2023-02-18 16:50:00|824.81|814.71|825.51|815.41|825.55|815.45|822.86|812.76|768
1676739300000|2023-02-18 16:55:00|825.48|815.38|825.19|815.09|826.12|816.02|822.67|812.57|711
1676739600000|2023-02-18 17:00:00|825.21|815.11|822.89|812.79|826.01|815.91|822.61|812.51|603
1676739900000|2023-02-18 17:05:00|822.91|812.81|823.65|813.55|825.44|815.34|822.65|812.55|579
1676740200000|2023-02-18 17:10:00|823.64|813.54|821.6|811.5|824.58|814.48|821.54|811.44|522
1676740500000|2023-02-18 17:15:00|821.61|811.51|823.76|813.66|823.76|813.66|820.81|810.71|691
1676740800000|2023-02-18 17:20:00|824.12|814.02|820.68|810.58|824.58|814.48|820.62|810.52|618
1676741100000|2023-02-18 17:25:00|820.66|810.56|819.86|809.76|821.56|811.46|819.82|809.72|625
1676741400000|2023-02-18 17:30:00|819.88|809.78|819.25|809.15|821.8|811.7|818.09|807.99|656
1676741700000|2023-02-18 17:35:00|819.27|809.17|817.95|807.85|819.88|809.78|817.49|807.39|671
1676742000000|2023-02-18 17:40:00|818.08|807.98|819.1|809|820.19|810.09|817.48|807.38|814
1676742300000|2023-02-18 17:45:00|819.11|809.01|818.5|808.4|820.93|810.83|818.07|807.97|600
1676742600000|2023-02-18 17:50:00|818.55|808.45|818.85|808.75|819.06|808.96|815.8|805.7|703
1676742900000|2023-02-18 17:55:00|818.84|808.74|818.21|808.11|819.64|809.54|817.42|807.32|558
1676743200000|2023-02-18 18:00:00|818.22|808.12|819.41|809.31|820.14|810.04|817.79|807.69|538
1676743500000|2023-02-18 18:05:00|819.43|809.33|815.39|805.29|821.19|811.09|815.07|804.97|726
1676743800000|2023-02-18 18:10:00|815.4|805.3|819.03|808.93|819.86|809.76|815.4|805.3|879
1676744100000|2023-02-18 18:15:00|819.01|808.91|816.55|806.45|819.05|808.95|816.04|805.94|730
1676744400000|2023-02-18 18:20:00|816.56|806.46|816.67|806.57|817.74|807.64|816.3|806.2|644
1676744700000|2023-02-18 18:25:00|816.68|806.58|813.81|803.71|816.69|806.59|811.86|801.76|784
1676745000000|2023-02-18 18:30:00|813.87|803.77|813.07|802.97|813.93|803.83|812.2|802.1|639
1676745300000|2023-02-18 18:35:00|813.1|803|811.64|801.54|813.82|803.72|810.33|800.23|871
1676745600000|2023-02-18 18:40:00|811.66|801.56|810.25|800.15|812.36|802.26|809.7|799.6|668
1676745900000|2023-02-18 18:45:00|810.24|800.14|809.61|799.51|811.92|801.82|808.64|798.54|669
1676746200000|2023-02-18 18:50:00|809.6|799.5|811.02|800.92|811.16|801.06|808.82|798.72|567
1676746500000|2023-02-18 18:55:00|811|800.9|809.57|799.47|812.13|802.03|809.49|799.39|534
1676746800000|2023-02-18 19:00:00|809.49|799.39|810.51|800.41|812.36|802.26|808.84|798.74|521
1676747100000|2023-02-18 19:05:00|810.5|800.4|810.44|800.34|811.58|801.48|809.95|799.85|553
1676747400000|2023-02-18 19:10:00|810.41|800.31|810.39|800.29|811.1|801|809.85|799.75|404
1676747700000|2023-02-18 19:15:00|810.38|800.28|810.57|800.47|810.85|800.75|809.88|799.78|344
1676748000000|2023-02-18 19:20:00|810.55|800.45|810.57|800.47|810.95|800.85|809.81|799.71|360
1676748300000|2023-02-18 19:25:00|810.59|800.49|810.36|800.26|811.56|801.46|810.35|800.25|336
1676748600000|2023-02-18 19:30:00|810.35|800.25|809.21|799.11|810.44|800.34|808.29|798.19|387
1676748900000|2023-02-18 19:35:00|809.22|799.12|809.67|799.57|810.12|800.02|809.21|799.11|436
1676749200000|2023-02-18 19:40:00|809.66|799.56|804.24|794.14|810.34|800.24|801.22|791.12|596
1676749500000|2023-02-18 19:45:00|804.28|794.18|807.4|797.3|807.68|797.58|803.45|793.35|662
1676749800000|2023-02-18 19:50:00|807.38|797.28|809.59|799.49|810.68|800.58|807.37|797.27|573
1676750100000|2023-02-18 19:55:00|809.58|799.48|809.57|799.47|811.11|801.01|809.42|799.32|467
1676750400000|2023-02-18 20:00:00|809.58|799.48|808.59|798.49|810.84|800.74|808.44|798.34|459
1676750700000|2023-02-18 20:05:00|808.57|798.47|807.57|797.47|808.6|798.5|805.14|795.04|768
1676751000000|2023-02-18 20:10:00|807.59|797.49|807.91|797.81|808.19|798.09|806.42|796.32|554
1676751300000|2023-02-18 20:15:00|808|797.9|810.41|800.31|811.24|801.14|807.69|797.59|586
1676751600000|2023-02-18 20:20:00|810.4|800.3|807.38|797.28|810.68|800.58|807.37|797.27|541
1676751900000|2023-02-18 20:25:00|807.41|797.31|807.04|796.94|807.44|797.34|806.4|796.3|302
1676752200000|2023-02-18 20:30:00|807.01|796.91|804.91|794.81|808.74|798.64|803.61|793.51|601
1676752500000|2023-02-18 20:35:00|804.92|794.82|806.21|796.11|806.46|796.36|804.71|794.61|450
1676752800000|2023-02-18 20:40:00|806.22|796.12|807.35|797.25|807.43|797.33|804.58|794.48|406
1676753100000|2023-02-18 20:45:00|807.37|797.27|806.77|796.67|808.43|798.33|806.57|796.47|447
1676753400000|2023-02-18 20:50:00|806.78|796.68|807.4|797.3|808.19|798.09|806.05|795.95|451
1676753700000|2023-02-18 20:55:00|807.38|797.28|806.26|796.16|807.38|797.28|805.89|795.79|456
1676754000000|2023-02-18 21:00:00|806.23|796.13|807.4|797.3|807.55|797.45|805.54|795.44|511
1676754300000|2023-02-18 21:05:00|807.41|797.31|804.65|794.55|807.41|797.31|804.46|794.36|493
1676754600000|2023-02-18 21:10:00|804.64|794.54|803.08|792.98|804.65|794.55|802.71|792.61|503
1676754900000|2023-02-18 21:15:00|803.07|792.97|803.96|793.86|806.45|796.35|803.07|792.97|580
1676755200000|2023-02-18 21:20:00|803.94|793.84|804.77|794.67|805.27|795.17|803.85|793.75|422
1676755500000|2023-02-18 21:25:00|804.83|794.73|806.46|796.36|807.43|797.33|804.83|794.73|529
1676755800000|2023-02-18 21:30:00|806.45|796.35|805.99|795.89|807.22|797.12|805.88|795.78|328
1676756100000|2023-02-18 21:35:00|805.9|795.8|806.82|796.72|806.89|796.79|805.84|795.74|359
1676756400000|2023-02-18 21:40:00|806.81|796.71|806.8|796.7|807.42|797.32|805.75|795.65|306
1676756700000|2023-02-18 21:45:00|806.79|796.69|808.27|798.17|808.42|798.32|805.98|795.88|480
1676757000000|2023-02-18 21:50:00|808.28|798.18|808.72|798.62|809.17|799.07|806.72|796.62|494
1676757300000|2023-02-18 21:55:00|808.73|798.63|808.26|798.16|808.83|798.73|807.67|797.57|371
1676757600000|2023-02-18 22:00:00|808.31|798.21|808.49|798.39|809.21|799.11|807.64|797.54|374
1676757900000|2023-02-18 22:05:00|808.48|798.38|808.59|798.49|809.02|798.92|807.93|797.83|295
1676758200000|2023-02-18 22:10:00|808.6|798.5|809.99|799.89|810.28|800.18|808.59|798.49|368
1676758500000|2023-02-18 22:15:00|810.01|799.91|808.34|798.24|810.14|800.04|808.33|798.23|338
1676758800000|2023-02-18 22:20:00|808.36|798.26|808.33|798.23|808.69|798.59|808.31|798.21|233
1676759100000|2023-02-18 22:25:00|808.31|798.21|811.78|801.68|812.05|801.95|808.18|798.08|426
1676759400000|2023-02-18 22:30:00|811.79|801.69|810|799.9|811.79|801.69|809.34|799.24|442
1676759700000|2023-02-18 22:35:00|809.91|799.81|813.1|803|813.36|803.26|809.91|799.81|528
1676760000000|2023-02-18 22:40:00|813.16|803.06|809.82|799.72|813.16|803.06|809.47|799.37|414
1676760300000|2023-02-18 22:45:00|809.87|799.77|811.66|801.56|811.86|801.76|809.41|799.31|277
1676760600000|2023-02-18 22:50:00|811.67|801.57|810.87|800.77|812.48|802.38|810.6|800.5|351
1676760900000|2023-02-18 22:55:00|810.88|800.78|810.03|799.93|811.57|801.47|809.92|799.82|199
1676761200000|2023-02-18 23:00:00|810.26|800.16|810.81|800.71|812.33|802.23|810.11|800.01|317
1676761500000|2023-02-18 23:05:00|810.8|800.7|809.9|799.8|810.8|800.7|808.6|798.5|339
1676761800000|2023-02-18 23:10:00|809.91|799.81|807.5|797.4|810.16|800.06|807.43|797.33|421
1676762100000|2023-02-18 23:15:00|807.47|797.37|808.42|798.32|808.48|798.38|806.63|796.53|334
1676762400000|2023-02-18 23:20:00|808.41|798.31|806.79|796.69|808.48|798.38|806.59|796.49|309
1676762700000|2023-02-18 23:25:00|806.8|796.7|807.46|797.36|808.47|798.37|806.73|796.63|315
1676763000000|2023-02-18 23:30:00|807.44|797.34|805.85|795.75|807.64|797.54|805.6|795.5|350
1676763300000|2023-02-18 23:35:00|805.78|795.68|806.94|796.84|807.05|796.95|805.5|795.4|293
1676763600000|2023-02-18 23:40:00|806.7|796.6|805.33|795.23|807.08|796.98|805.2|795.1|275
1676763900000|2023-02-18 23:45:00|805.28|795.18|805.2|795.1|805.43|795.33|804.86|794.76|236
1676764200000|2023-02-18 23:50:00|805.17|795.07|805.69|795.59|806|795.9|804.91|794.81|341
1676764500000|2023-02-18 23:55:00|805.68|795.58|803.93|793.83|805.78|795.68|803.64|793.54|361
1676764800000|2023-02-19 00:00:00|803.94|793.84|801.11|791.01|803.94|793.84|800.69|790.59|521
1676765100000|2023-02-19 00:05:00|801.23|791.13|801.37|791.27|802.86|792.76|799.33|789.23|561
1676765400000|2023-02-19 00:10:00|801.38|791.28|801.37|791.27|802.84|792.74|801.35|791.25|391
1676765700000|2023-02-19 00:15:00|801.41|791.31|801.56|791.46|801.87|791.77|800.73|790.63|377
1676766000000|2023-02-19 00:20:00|801.58|791.48|806.35|796.25|808.24|798.14|801.4|791.3|641
1676766300000|2023-02-19 00:25:00|806.36|796.26|807.23|797.13|807.45|797.35|805.78|795.68|622
1676766600000|2023-02-19 00:30:00|807.26|797.16|805.54|795.44|807.29|797.19|803.95|793.85|524
1676766900000|2023-02-19 00:35:00|805.56|795.46|806.44|796.34|806.57|796.47|805.55|795.45|378
1676767200000|2023-02-19 00:40:00|806.45|796.35|808.04|797.94|808.75|798.65|806.45|796.35|466
1676767500000|2023-02-19 00:45:00|808.12|798.02|809.44|799.34|809.44|799.34|808.09|797.99|443
1676767800000|2023-02-19 00:50:00|809.43|799.33|809.48|799.38|810.67|800.57|808.43|798.33|407
1676768100000|2023-02-19 00:55:00|809.5|799.4|810.08|799.98|812.54|802.44|809.5|799.4|481
1676768400000|2023-02-19 01:00:00|810.27|800.17|807.67|797.57|810.36|800.26|806.66|796.56|530
1676768700000|2023-02-19 01:05:00|807.61|797.51|806.1|796|807.61|797.51|805.54|795.44|504
1676769000000|2023-02-19 01:10:00|806.13|796.03|805.22|795.12|807.12|797.02|804.57|794.47|545
1676769300000|2023-02-19 01:15:00|805.21|795.11|803.37|793.27|805.56|795.46|801.99|791.89|472
1676769600000|2023-02-19 01:20:00|803.27|793.17|802.62|792.52|804.56|794.46|801.92|791.82|551
1676769900000|2023-02-19 01:25:00|802.58|792.48|804.56|794.46|804.68|794.58|801.84|791.74|686
1676770200000|2023-02-19 01:30:00|804.53|794.43|805.5|795.4|806.08|795.98|804.52|794.42|598
1676770500000|2023-02-19 01:35:00|805.51|795.41|808.38|798.28|808.4|798.3|804.72|794.62|585
1676770800000|2023-02-19 01:40:00|808.37|798.27|808.09|797.99|808.85|798.75|806.96|796.86|392
1676771100000|2023-02-19 01:45:00|808.03|797.93|805.16|795.06|808.03|797.93|804.74|794.64|476
1676771400000|2023-02-19 01:50:00|805.17|795.07|809.59|799.49|810.44|800.34|804.97|794.87|638
1676771700000|2023-02-19 01:55:00|809.73|799.63|809.59|799.49|810.22|800.12|808.62|798.52|496
1676772000000|2023-02-19 02:00:00|809.58|799.48|807.55|797.45|809.82|799.72|806.96|796.86|591
1676772300000|2023-02-19 02:05:00|807.54|797.44|807.31|797.21|807.61|797.51|806.85|796.75|395
1676772600000|2023-02-19 02:10:00|807.3|797.2|806.64|796.54|807.36|797.26|806.3|796.2|390
1676772900000|2023-02-19 02:15:00|806.62|796.52|806.53|796.43|807.17|797.07|805.76|795.66|348
1676773200000|2023-02-19 02:20:00|806.52|796.42|806.6|796.5|807.21|797.11|806.34|796.24|261
1676773500000|2023-02-19 02:25:00|806.59|796.49|805.32|795.22|806.59|796.49|804.83|794.73|344
1676773800000|2023-02-19 02:30:00|805.33|795.23|804.47|794.37|805.59|795.49|804.43|794.33|405
1676774100000|2023-02-19 02:35:00|804.48|794.38|803.45|793.35|805.26|795.16|801.73|791.63|434
1676774400000|2023-02-19 02:40:00|803.44|793.34|803.67|793.57|803.73|793.63|802.46|792.36|325
1676774700000|2023-02-19 02:45:00|803.66|793.56|804.43|794.33|804.66|794.56|803.5|793.4|229
1676775000000|2023-02-19 02:50:00|804.38|794.28|803.77|793.67|804.38|794.28|802.6|792.5|308
1676775300000|2023-02-19 02:55:00|803.79|793.69|805.17|795.07|805.53|795.43|803.65|793.55|266
1676775600000|2023-02-19 03:00:00|805.19|795.09|803.93|793.83|805.67|795.57|803.67|793.57|368
1676775900000|2023-02-19 03:05:00|803.96|793.86|805.79|795.69|805.86|795.76|803.83|793.73|345
1676776200000|2023-02-19 03:10:00|805.74|795.64|805.57|795.47|806.17|796.07|804.46|794.36|361
1676776500000|2023-02-19 03:15:00|805.56|795.46|804.79|794.69|806.16|796.06|804.49|794.39|366
1676776800000|2023-02-19 03:20:00|804.82|794.72|805.37|795.27|805.39|795.29|804.82|794.72|209
1676777100000|2023-02-19 03:25:00|805.41|795.31|807.29|797.19|809.91|799.81|805.41|795.31|536
1676777400000|2023-02-19 03:30:00|807.31|797.21|806.04|795.94|807.39|797.29|805.45|795.35|402
1676777700000|2023-02-19 03:35:00|806.11|796.01|806.73|796.63|806.86|796.76|805.96|795.86|220
1676778000000|2023-02-19 03:40:00|806.71|796.61|805.78|795.68|806.81|796.71|805.75|795.65|180
1676778300000|2023-02-19 03:45:00|805.79|795.69|806.72|796.62|806.79|796.69|805.79|795.69|268
1676778600000|2023-02-19 03:50:00|806.71|796.61|805.81|795.71|806.82|796.72|805.81|795.71|228
1676778900000|2023-02-19 03:55:00|805.8|795.7|806.7|796.6|807.02|796.92|805.57|795.47|220
1676779200000|2023-02-19 04:00:00|806.68|796.58|804.13|794.03|806.69|796.59|802.54|792.44|497
1676779500000|2023-02-19 04:05:00|804.16|794.06|804.86|794.76|805.14|795.04|802.95|792.85|383
1676779800000|2023-02-19 04:10:00|804.81|794.71|805.78|795.68|807.58|797.48|804.24|794.14|464
1676780100000|2023-02-19 04:15:00|805.77|795.67|807.09|796.99|807.89|797.79|805.73|795.63|425
1676780400000|2023-02-19 04:20:00|807.1|797|804.89|794.79|807.46|797.36|804.81|794.71|320
1676780700000|2023-02-19 04:25:00|804.93|794.83|803.73|793.63|805.36|795.26|802.99|792.89|463
1676781000000|2023-02-19 04:30:00|803.74|793.64|804.32|794.22|806.56|796.46|802.64|792.54|607
1676781300000|2023-02-19 04:35:00|804.36|794.26|803.62|793.52|804.36|794.26|803.37|793.27|316
1676781600000|2023-02-19 04:40:00|803.63|793.53|803.6|793.5|805.01|794.91|803.36|793.26|330
1676781900000|2023-02-19 04:45:00|803.68|793.58|803.51|793.41|803.96|793.86|802.94|792.84|286
1676782200000|2023-02-19 04:50:00|803.48|793.38|802.13|792.03|803.71|793.61|802.1|792|358
1676782500000|2023-02-19 04:55:00|802.08|791.98|803.35|793.25|803.42|793.32|800.97|790.87|466
1676782800000|2023-02-19 05:00:00|803.36|793.26|807.34|797.24|807.34|797.24|803.09|792.99|365
1676783100000|2023-02-19 05:05:00|807.36|797.26|807.14|797.04|808.56|798.46|806.6|796.5|572
1676783400000|2023-02-19 05:10:00|807.15|797.05|805.98|795.88|807.53|797.43|805.28|795.18|477
1676783700000|2023-02-19 05:15:00|805.97|795.87|806.76|796.66|807.11|797.01|805|794.9|525
1676784000000|2023-02-19 05:20:00|806.77|796.67|808.69|798.59|809.04|798.94|806.54|796.44|770
1676784300000|2023-02-19 05:25:00|808.77|798.67|809.73|799.63|811.35|801.25|808.51|798.41|680
1676784600000|2023-02-19 05:30:00|809.74|799.64|807.71|797.61|809.78|799.68|807.45|797.35|608
1676784900000|2023-02-19 05:35:00|807.7|797.6|807.75|797.65|808.68|798.58|806.78|796.68|568
1676785200000|2023-02-19 05:40:00|807.74|797.64|806.76|796.66|808.37|798.27|806.76|796.66|557
1676785500000|2023-02-19 05:45:00|806.78|796.68|804.52|794.42|807.08|796.98|802.79|792.69|736
1676785800000|2023-02-19 05:50:00|804.4|794.3|804.62|794.52|804.71|794.61|803.39|793.29|539
1676786100000|2023-02-19 05:55:00|804.64|794.54|804.21|794.11|805.16|795.06|803.59|793.49|421
1676786400000|2023-02-19 06:00:00|804.23|794.13|803.75|793.65|805.19|795.09|802.98|792.88|516
1676786700000|2023-02-19 06:05:00|803.74|793.64|802.69|792.59|804.72|794.62|802.62|792.52|396
1676787000000|2023-02-19 06:10:00|802.67|792.57|804.88|794.78|804.99|794.89|802.48|792.38|402
1676787300000|2023-02-19 06:15:00|804.86|794.76|806.13|796.03|806.16|796.06|804|793.9|580
1676787600000|2023-02-19 06:20:00|806.18|796.08|808.29|798.19|808.85|798.75|805.85|795.75|630
1676787900000|2023-02-19 06:25:00|808.3|798.2|809.18|799.08|810.11|800.01|808.01|797.91|507
1676788200000|2023-02-19 06:30:00|809.15|799.05|810.41|800.31|813.83|803.73|807.39|797.29|753
1676788500000|2023-02-19 06:35:00|810.42|800.32|818.84|808.74|819|808.9|810.29|800.19|863
1676788800000|2023-02-19 06:40:00|818.79|808.69|820.22|810.12|821.45|811.35|818.41|808.31|747
1676789100000|2023-02-19 06:45:00|820.09|809.99|817.05|806.95|823.8|813.7|815.24|805.14|825
1676789400000|2023-02-19 06:50:00|816.87|806.77|814.34|804.24|817.64|807.54|813.59|803.49|747
1676789700000|2023-02-19 06:55:00|814.33|804.23|813.61|803.51|814.54|804.44|812.31|802.21|659
1676790000000|2023-02-19 07:00:00|813.65|803.55|817.57|807.47|817.57|807.47|812.66|802.56|779
1676790300000|2023-02-19 07:05:00|817.58|807.48|832.45|822.35|832.71|822.61|817.47|807.37|1015
1676790600000|2023-02-19 07:10:00|832.5|822.4|824.46|814.36|832.6|822.5|823.8|813.7|890
1676790900000|2023-02-19 07:15:00|824.45|814.35|819.57|809.47|824.45|814.35|818|807.9|896
1676791200000|2023-02-19 07:20:00|819.62|809.52|820.48|810.38|820.52|810.42|816.48|806.38|731
1676791500000|2023-02-19 07:25:00|820.47|810.37|821.64|811.54|822.37|812.27|817.7|807.6|754
1676791800000|2023-02-19 07:30:00|821.62|811.52|822.72|812.62|825.1|815|819.71|809.61|784
1676792100000|2023-02-19 07:35:00|822.57|812.47|820.68|810.58|822.57|812.47|820.13|810.03|628
1676792400000|2023-02-19 07:40:00|820.67|810.57|819.43|809.33|820.67|810.57|817.43|807.33|671
1676792700000|2023-02-19 07:45:00|819.41|809.31|815.81|805.71|819.41|809.31|815.52|805.42|719
1676793000000|2023-02-19 07:50:00|815.82|805.72|815.55|805.45|816.59|806.49|814.73|804.63|576
1676793300000|2023-02-19 07:55:00|815.54|805.44|816.77|806.67|816.82|806.72|814.43|804.33|478
1676793600000|2023-02-19 08:00:00|816.79|806.69|817.09|806.99|817.41|807.31|814.7|804.6|598
1676793900000|2023-02-19 08:05:00|817.07|806.97|817.21|807.11|817.86|807.76|816.73|806.63|467
1676794200000|2023-02-19 08:10:00|817.23|807.13|819.15|809.05|819.15|809.05|817.23|807.13|449
1676794500000|2023-02-19 08:15:00|819.16|809.06|819.31|809.21|819.31|809.21|816.75|806.65|498
1676794800000|2023-02-19 08:20:00|819.33|809.23|820.72|810.62|821.73|811.63|819.29|809.19|592
1676795100000|2023-02-19 08:25:00|820.73|810.63|820.48|810.38|822.41|812.31|819.71|809.61|570
1676795400000|2023-02-19 08:30:00|820.49|810.39|824.72|814.62|825.24|815.14|820.49|810.39|656
1676795700000|2023-02-19 08:35:00|824.73|814.63|826.83|816.73|830.31|820.21|824.4|814.3|865
1676796000000|2023-02-19 08:40:00|826.85|816.75|824.32|814.22|827.51|817.41|823.37|813.27|716
1676796300000|2023-02-19 08:45:00|824.33|814.23|822.68|812.58|825.01|814.91|821.53|811.43|700
1676796600000|2023-02-19 08:50:00|822.7|812.6|820.86|810.76|822.85|812.75|819.59|809.49|618
1676796900000|2023-02-19 08:55:00|820.77|810.67|819.44|809.34|822.32|812.22|819.32|809.22|630
1676797200000|2023-02-19 09:00:00|819.46|809.36|817.47|807.37|820.85|810.75|817.14|807.04|627
1676797500000|2023-02-19 09:05:00|817.46|807.36|818.84|808.74|818.87|808.77|815.95|805.85|618
1676797800000|2023-02-19 09:10:00|818.83|808.73|816.59|806.49|818.88|808.78|816.19|806.09|516
1676798100000|2023-02-19 09:15:00|816.6|806.5|816.65|806.55|817.26|807.16|815.46|805.36|479
1676798400000|2023-02-19 09:20:00|816.64|806.54|817.32|807.22|817.67|807.57|816.23|806.13|470
1676798700000|2023-02-19 09:25:00|817.33|807.23|817.31|807.21|818.26|808.16|816.4|806.3|359
1676799000000|2023-02-19 09:30:00|817.34|807.24|816.48|806.38|817.36|807.26|815.64|805.54|357
1676799300000|2023-02-19 09:35:00|816.5|806.4|813.76|803.66|816.5|806.4|813.3|803.2|632
1676799600000|2023-02-19 09:40:00|813.79|803.69|813.37|803.27|814.45|804.35|813.16|803.06|420
1676799900000|2023-02-19 09:45:00|813.35|803.25|814.25|804.15|815.13|805.03|812.47|802.37|495
1676800200000|2023-02-19 09:50:00|814.24|804.14|813.66|803.56|814.24|804.14|812.73|802.63|389
1676800500000|2023-02-19 09:55:00|813.62|803.52|812.08|801.98|813.85|803.75|811.14|801.04|378
1676800800000|2023-02-19 10:00:00|812.09|801.99|812.61|802.51|813.74|803.64|811.95|801.85|461
1676801100000|2023-02-19 10:05:00|812.62|802.52|809.89|799.79|812.63|802.53|809.41|799.31|588
1676801400000|2023-02-19 10:10:00|809.91|799.81|812.05|801.95|812.31|802.21|809.67|799.57|406
1676801700000|2023-02-19 10:15:00|812.06|801.96|814.12|804.02|814.12|804.02|812.06|801.96|416
1676802000000|2023-02-19 10:20:00|814.1|804|813.83|803.73|814.46|804.36|813.72|803.62|362
1676802300000|2023-02-19 10:25:00|813.85|803.75|815.3|805.2|815.38|805.28|813.37|803.27|306
1676802600000|2023-02-19 10:30:00|815.28|805.18|814.85|804.75|815.36|805.26|814.27|804.17|314
1676802900000|2023-02-19 10:35:00|814.89|804.79|814.59|804.49|814.97|804.87|813.96|803.86|308
1676803200000|2023-02-19 10:40:00|814.53|804.43|814.88|804.78|814.93|804.83|813.86|803.76|368
1676803500000|2023-02-19 10:45:00|814.9|804.8|814.2|804.1|815.26|805.16|812.79|802.69|560
1676803800000|2023-02-19 10:50:00|814.21|804.11|812.08|801.98|814.59|804.49|811.74|801.64|495
1676804100000|2023-02-19 10:55:00|812.07|801.97|811.9|801.8|812.48|802.38|811.56|801.46|444
1676804400000|2023-02-19 11:00:00|811.95|801.85|812.08|801.98|812.9|802.8|811.83|801.73|416
1676804700000|2023-02-19 11:05:00|812.02|801.92|813.43|803.33|813.46|803.36|811.51|801.41|406
1676805000000|2023-02-19 11:10:00|813.44|803.34|813.49|803.39|814.99|804.89|813.29|803.19|489
1676805300000|2023-02-19 11:15:00|813.5|803.4|816.58|806.48|817.65|807.55|812.51|802.41|661
1676805600000|2023-02-19 11:20:00|816.59|806.49|818.5|808.4|818.54|808.44|815.64|805.54|620
1676805900000|2023-02-19 11:25:00|818.49|808.39|818.79|808.69|819.5|809.4|817.93|807.83|584
1676806200000|2023-02-19 11:30:00|818.9|808.8|820.34|810.24|820.4|810.3|817.57|807.47|615
1676806500000|2023-02-19 11:35:00|820.36|810.26|820.35|810.25|821.59|811.49|818.1|808|672
1676806800000|2023-02-19 11:40:00|820.34|810.24|818.54|808.44|821.2|811.1|817.74|807.64|439
1676807100000|2023-02-19 11:45:00|818.51|808.41|818.5|808.4|818.56|808.46|817.56|807.46|401
1676807400000|2023-02-19 11:50:00|818.52|808.42|820.88|810.78|820.97|810.87|818.49|808.39|399
1676807700000|2023-02-19 11:55:00|820.93|810.83|821.68|811.58|822.16|812.06|820.77|810.67|448
1676808000000|2023-02-19 12:00:00|821.66|811.56|826.26|816.16|826.26|816.16|821.62|811.52|768
1676808300000|2023-02-19 12:05:00|826.28|816.18|824.51|814.41|828.41|818.31|822.99|812.89|717
1676808600000|2023-02-19 12:10:00|824.49|814.39|825|814.9|828.34|818.24|823.51|813.41|741
1676808900000|2023-02-19 12:15:00|824.94|814.84|822.02|811.92|824.96|814.86|821.86|811.76|725
1676809200000|2023-02-19 12:20:00|822|811.9|821.44|811.34|823.05|812.95|817.93|807.83|697
1676809500000|2023-02-19 12:25:00|821.46|811.36|830.05|819.95|830.06|819.96|821.46|811.36|864
1676809800000|2023-02-19 12:30:00|830.06|819.96|828.96|818.86|833.73|823.63|827.41|817.31|982
1676810100000|2023-02-19 12:35:00|829.06|818.96|826.55|816.45|829.6|819.5|824.65|814.55|835
1676810400000|2023-02-19 12:40:00|826.54|816.44|826|815.9|826.77|816.67|824.94|814.84|681
1676810700000|2023-02-19 12:45:00|825.99|815.89|822.77|812.67|826.41|816.31|821.4|811.3|713
1676811000000|2023-02-19 12:50:00|822.75|812.65|820.6|810.5|822.75|812.65|819.3|809.2|651
1676811300000|2023-02-19 12:55:00|820.59|810.49|820.41|810.31|822.69|812.59|820.23|810.13|670
1676811600000|2023-02-19 13:00:00|820.42|810.32|820.91|810.81|822.61|812.51|819.76|809.66|720
1676811900000|2023-02-19 13:05:00|820.94|810.84|822.44|812.34|822.66|812.56|820.94|810.84|499
1676812200000|2023-02-19 13:10:00|822.45|812.35|822.8|812.7|823.07|812.97|821.66|811.56|493
1676812500000|2023-02-19 13:15:00|822.81|812.71|821.44|811.34|823.09|812.99|820.18|810.08|600
1676812800000|2023-02-19 13:20:00|821.46|811.36|820.18|810.08|822.69|812.59|819.94|809.84|621
1676813100000|2023-02-19 13:25:00|820.17|810.07|819.08|808.98|820.2|810.1|817.16|807.06|642
1676813400000|2023-02-19 13:30:00|819.07|808.97|818.36|808.26|820.4|810.3|818.36|808.26|445
1676813700000|2023-02-19 13:35:00|818.43|808.33|816.1|806|819.52|809.42|814.48|804.38|597
1676814000000|2023-02-19 13:40:00|816.09|805.99|818.76|808.66|818.87|808.77|816.01|805.91|543
1676814300000|2023-02-19 13:45:00|818.78|808.68|817.44|807.34|819.35|809.25|816.62|806.52|457
1676814600000|2023-02-19 13:50:00|817.45|807.35|817|806.9|819.46|809.36|816.96|806.86|529
1676814900000|2023-02-19 13:55:00|816.98|806.88|816.21|806.11|816.98|806.88|815.24|805.14|633
1676815200000|2023-02-19 14:00:00|816.2|806.1|818.23|808.13|818.91|808.81|815.75|805.65|684
1676815500000|2023-02-19 14:05:00|818.25|808.15|817.79|807.69|819.04|808.94|817.33|807.23|522
1676815800000|2023-02-19 14:10:00|817.77|807.67|817.07|806.97|819.3|809.2|816.12|806.02|594
1676816100000|2023-02-19 14:15:00|817.08|806.98|818.8|808.7|819.57|809.47|816.18|806.08|654
1676816400000|2023-02-19 14:20:00|818.81|808.71|819.61|809.51|821.07|810.97|818.14|808.04|781
1676816700000|2023-02-19 14:25:00|819.62|809.52|821.82|811.72|823.75|813.65|819.59|809.49|739
1676817000000|2023-02-19 14:30:00|821.86|811.76|823.68|813.58|824.64|814.54|820.78|810.68|847
1676817300000|2023-02-19 14:35:00|823.64|813.54|823.58|813.48|824.47|814.37|821.54|811.44|723
1676817600000|2023-02-19 14:40:00|823.59|813.49|823.51|813.41|825.77|815.67|823.33|813.23|706
1676817900000|2023-02-19 14:45:00|823.44|813.34|823.41|813.31|825.93|815.83|822.84|812.74|694
1676818200000|2023-02-19 14:50:00|823.42|813.32|822.37|812.27|823.97|813.87|821.75|811.65|705
1676818500000|2023-02-19 14:55:00|822.39|812.29|822.05|811.95|823.6|813.5|821.97|811.87|545
1676818800000|2023-02-19 15:00:00|822.04|811.94|822.4|812.3|823.68|813.58|821.45|811.35|632
1676819100000|2023-02-19 15:05:00|822.39|812.29|822.07|811.97|823.55|813.45|821.45|811.35|648
1676819400000|2023-02-19 15:10:00|822.06|811.96|820.04|809.94|822.63|812.53|819.98|809.88|534
1676819700000|2023-02-19 15:15:00|820.17|810.07|824.58|814.48|825.1|815|820.17|810.07|715
1676820000000|2023-02-19 15:20:00|824.6|814.5|820.15|810.05|826.4|816.3|820.06|809.96|937
1676820300000|2023-02-19 15:25:00|820.17|810.07|817.37|807.27|820.79|810.69|812.58|802.48|1009
1676820600000|2023-02-19 15:30:00|817.35|807.25|820.51|810.41|822.27|812.17|817.31|807.21|897
1676820900000|2023-02-19 15:35:00|820.53|810.43|819.4|809.3|821.3|811.2|817.87|807.77|800
1676821200000|2023-02-19 15:40:00|819.39|809.29|818.66|808.56|820.29|810.19|818.49|808.39|697
1676821500000|2023-02-19 15:45:00|818.62|808.52|816.73|806.63|819.6|809.5|816.51|806.41|775
1676821800000|2023-02-19 15:50:00|816.74|806.64|819.53|809.43|819.58|809.48|816.74|806.64|527
1676822100000|2023-02-19 15:55:00|819.54|809.44|819.42|809.32|819.55|809.45|817.98|807.88|567
1676822400000|2023-02-19 16:00:00|819.43|809.33|817.66|807.56|820.28|810.18|817.36|807.26|816
1676822700000|2023-02-19 16:05:00|817.7|807.6|822.39|812.29|824.01|813.91|817.64|807.54|804
1676823000000|2023-02-19 16:10:00|822.36|812.26|823.95|813.85|824.35|814.25|821.66|811.56|887
1676823300000|2023-02-19 16:15:00|824.01|813.91|824.54|814.44|825.9|815.8|822.38|812.28|904
1676823600000|2023-02-19 16:20:00|824.53|814.43|826.59|816.49|826.92|816.82|823.06|812.96|853
1676823900000|2023-02-19 16:25:00|826.58|816.48|825.79|815.69|826.87|816.77|824.73|814.63|686
1676824200000|2023-02-19 16:30:00|825.8|815.7|820.13|810.03|826.28|816.18|819.71|809.61|847
1676824500000|2023-02-19 16:35:00|820.14|810.04|815.56|805.46|821.64|811.54|814.58|804.48|982
1676824800000|2023-02-19 16:40:00|815.55|805.45|816.36|806.26|819.75|809.65|814.31|804.21|854
1676825100000|2023-02-19 16:45:00|816.37|806.27|812.95|802.85|817.58|807.48|812.74|802.64|833
1676825400000|2023-02-19 16:50:00|812.77|802.67|804.43|794.33|812.77|802.67|799.96|789.86|1065
1676825700000|2023-02-19 16:55:00|804.41|794.31|809.97|799.87|811.05|800.95|804.41|794.31|892
1676826000000|2023-02-19 17:00:00|809.99|799.89|807.54|797.44|813.5|803.4|806.86|796.76|939
1676826300000|2023-02-19 17:05:00|807.7|797.6|803.05|792.95|808.45|798.35|793.62|783.52|1069
1676826600000|2023-02-19 17:10:00|803.19|793.09|802.46|792.36|803.63|793.53|797.63|787.53|1043
1676826900000|2023-02-19 17:15:00|802.45|792.35|805.69|795.59|805.84|795.74|801.93|791.83|923
1676827200000|2023-02-19 17:20:00|805.7|795.6|808.22|798.12|808.73|798.63|804.77|794.67|898
1676827500000|2023-02-19 17:25:00|808.19|798.09|805.96|795.86|808.72|798.62|805.02|794.92|751
1676827800000|2023-02-19 17:30:00|806.11|796.01|806.56|796.46|808.12|798.02|804.16|794.06|804
1676828100000|2023-02-19 17:35:00|806.55|796.45|804.37|794.27|806.7|796.6|803.52|793.42|706
1676828400000|2023-02-19 17:40:00|804.38|794.28|802.93|792.83|804.44|794.34|801.59|791.49|739
1676828700000|2023-02-19 17:45:00|802.94|792.84|796.81|786.71|803.21|793.11|796.79|786.69|919
1676829000000|2023-02-19 17:50:00|796.82|786.72|793.72|783.62|798.7|788.6|792.35|782.25|1035
1676829300000|2023-02-19 17:55:00|793.71|783.61|794.4|784.3|796.35|786.25|790.75|780.65|1012
1676829600000|2023-02-19 18:00:00|794.41|784.31|798.74|788.64|798.86|788.76|794.41|784.31|818
1676829900000|2023-02-19 18:05:00|798.73|788.63|797.42|787.32|799.71|789.61|795.98|785.88|736
1676830200000|2023-02-19 18:10:00|797.41|787.31|800.21|790.11|800.21|790.11|796.5|786.4|796
1676830500000|2023-02-19 18:15:00|800.14|790.04|801.46|791.36|802.76|792.66|799.99|789.89|771
1676830800000|2023-02-19 18:20:00|801.47|791.37|802.12|792.02|802.99|792.89|800.47|790.37|737
1676831100000|2023-02-19 18:25:00|801.99|791.89|801.13|791.03|802.51|792.41|800.5|790.4|722
1676831400000|2023-02-19 18:30:00|801.16|791.06|800.51|790.41|801.25|791.15|798.37|788.27|647
1676831700000|2023-02-19 18:35:00|800.5|790.4|799.11|789.01|801.77|791.67|797.81|787.71|665
1676832000000|2023-02-19 18:40:00|799.17|789.07|798.11|788.01|799.34|789.24|797.86|787.76|558
1676832300000|2023-02-19 18:45:00|798.24|788.14|799.2|789.1|799.41|789.31|798.17|788.07|486
1676832600000|2023-02-19 18:50:00|799.21|789.11|800.33|790.23|800.65|790.55|798.89|788.79|514
1676832900000|2023-02-19 18:55:00|800.34|790.24|798.71|788.61|800.47|790.37|798.64|788.54|396
1676833200000|2023-02-19 19:00:00|798.7|788.6|800.1|790|800.51|790.41|798.54|788.44|492
1676833500000|2023-02-19 19:05:00|800.11|790.01|800.47|790.37|800.85|790.75|798.98|788.88|641
1676833800000|2023-02-19 19:10:00|800.46|790.36|800.87|790.77|801.36|791.26|799.73|789.63|481
1676834100000|2023-02-19 19:15:00|800.85|790.75|799.79|789.69|800.85|790.75|799.76|789.66|384
1676834400000|2023-02-19 19:20:00|799.8|789.7|799.25|789.15|799.82|789.72|799.17|789.07|338
1676834700000|2023-02-19 19:25:00|799.26|789.16|799.05|788.95|800.43|790.33|798.89|788.79|529
1676835000000|2023-02-19 19:30:00|799.15|789.05|799.24|789.14|800.5|790.4|798.73|788.63|413
1676835300000|2023-02-19 19:35:00|799.14|789.04|796.8|786.7|799.51|789.41|795.95|785.85|571
1676835600000|2023-02-19 19:40:00|796.79|786.69|796.71|786.61|798.16|788.06|796.08|785.98|566
1676835900000|2023-02-19 19:45:00|796.7|786.6|797.4|787.3|797.66|787.56|795.78|785.68|458
1676836200000|2023-02-19 19:50:00|797.42|787.32|796.54|786.44|797.54|787.44|795.99|785.89|438
1676836500000|2023-02-19 19:55:00|796.56|786.46|793.63|783.53|796.84|786.74|792.19|782.09|534
1676836800000|2023-02-19 20:00:00|793.64|783.54|792.6|782.5|793.64|783.54|789.25|779.15|855
1676837100000|2023-02-19 20:05:00|792.59|782.49|793.82|783.72|793.82|783.72|790.69|780.59|789
1676837400000|2023-02-19 20:10:00|793.84|783.74|792.15|782.05|794.04|783.94|791.2|781.1|733
1676837700000|2023-02-19 20:15:00|792.05|781.95|791.97|781.87|792.1|782|787.55|777.45|915
1676838000000|2023-02-19 20:20:00|791.98|781.88|792.33|782.23|794.01|783.91|790.76|780.66|869
1676838300000|2023-02-19 20:25:00|792.32|782.22|791.31|781.21|793.94|783.84|790.78|780.68|711
1676838600000|2023-02-19 20:30:00|791.29|781.19|795.55|783.95|795.85|784.25|791.05|780.72|800
1676838900000|2023-02-19 20:35:00|795.47|783.87|795.33|783.73|795.95|784.35|794.68|783.08|541
1676839200000|2023-02-19 20:40:00|795.4|783.8|795.03|783.43|795.45|783.85|793.16|781.56|591
1676839500000|2023-02-19 20:45:00|795.1|783.5|796.83|785.23|797.95|786.35|794.75|783.15|642
1676839800000|2023-02-19 20:50:00|796.82|785.22|797.97|786.37|798.07|786.47|796.18|784.58|660
1676840100000|2023-02-19 20:55:00|797.93|786.33|799.63|788.03|799.92|788.32|797.4|785.8|761
1676840400000|2023-02-19 21:00:00|799.6|788|799.33|787.73|799.6|788|797.6|786|649
1676840700000|2023-02-19 21:05:00|799.34|787.74|799.62|788.02|799.62|788.02|798.36|786.76|530
1676841000000|2023-02-19 21:10:00|799.61|788.01|799.98|788.38|800.17|788.57|798.83|787.23|423
1676841300000|2023-02-19 21:15:00|799.99|788.39|800.66|789.06|800.92|789.32|798.44|786.84|568
1676841600000|2023-02-19 21:20:00|800.64|789.04|799.45|787.85|800.9|789.3|798.33|786.73|649
1676841900000|2023-02-19 21:25:00|799.42|787.82|799.07|787.47|799.45|787.85|797.38|785.78|534
1676842200000|2023-02-19 21:30:00|799.08|787.48|798.56|786.96|799.12|787.52|797.33|785.73|448
1676842500000|2023-02-19 21:35:00|798.55|786.95|798.59|786.99|799.29|787.69|798.14|786.54|469
1676842800000|2023-02-19 21:40:00|798.64|787.04|799.25|787.65|799.45|787.85|798.37|786.77|478
1676843100000|2023-02-19 21:45:00|799.22|787.62|800.5|788.9|800.5|788.9|798.04|786.44|430
1676843400000|2023-02-19 21:50:00|800.53|788.93|799.89|788.29|800.95|789.35|798.09|786.49|566
1676843700000|2023-02-19 21:55:00|799.9|788.3|799.98|788.38|800.19|788.59|799.18|787.58|569
1676844000000|2023-02-19 22:00:00|800|788.4|798.73|787.13|800.32|788.72|798.61|787.01|491
1676844300000|2023-02-19 22:05:00|798.72|787.12|799.94|788.34|800.1|788.5|797.47|785.87|446
1676844600000|2023-02-19 22:10:00|799.95|788.35|800.53|788.93|800.59|788.99|799.82|788.22|517
1676844900000|2023-02-19 22:15:00|800.52|788.92|799.23|787.63|800.52|788.92|798.48|786.88|331
1676845200000|2023-02-19 22:20:00|799.21|787.61|798.85|788.75|799.91|788.77|798.77|787.59|239
1676845500000|2023-02-19 22:25:00|798.86|788.76|799.36|789.26|799.44|789.34|798.34|788.24|256
1676845800000|2023-02-19 22:30:00|799.34|789.24|798.07|787.97|799.47|789.37|797.69|787.59|388
1676846100000|2023-02-19 22:35:00|798.1|788|797.38|787.28|798.21|788.11|797.05|786.95|362
1676846400000|2023-02-19 22:40:00|797.33|787.23|795.31|785.21|797.33|787.23|795.27|785.17|439
1676846700000|2023-02-19 22:45:00|795.33|785.23|796.3|786.2|796.35|786.25|794.9|784.8|323
1676847000000|2023-02-19 22:50:00|796.31|786.21|798.44|788.34|798.44|788.34|796.3|786.2|241
1676847300000|2023-02-19 22:55:00|798.43|788.33|798.62|788.52|798.96|788.86|797.68|787.58|332
1676847600000|2023-02-19 23:00:00|798.71|788.61|797.84|787.74|799.13|789.03|795.51|785.41|600
1676847900000|2023-02-19 23:05:00|797.88|787.78|797.86|787.76|798.44|788.34|795.83|785.73|705
1676848200000|2023-02-19 23:10:00|797.88|787.78|799.89|789.79|800.38|790.28|796.9|786.8|828
1676848500000|2023-02-19 23:15:00|799.86|789.76|800.29|790.19|800.48|790.38|798.44|788.34|644
1676848800000|2023-02-19 23:20:00|800.34|790.24|800.76|790.66|802.26|792.16|800.23|790.13|652
1676849100000|2023-02-19 23:25:00|800.82|790.72|801.63|791.53|802.63|792.53|800.1|790|610
1676849400000|2023-02-19 23:30:00|801.59|791.49|803.05|792.95|803.11|793.01|800.28|790.18|651
1676849700000|2023-02-19 23:35:00|803.02|792.92|802.56|792.46|803.25|793.15|801.2|791.1|553
1676850000000|2023-02-19 23:40:00|802.53|792.43|802.9|792.8|803.51|793.41|799.92|789.82|693
1676850300000|2023-02-19 23:45:00|802.91|792.81|802.08|791.98|806.35|796.25|800.97|790.87|776
1676850600000|2023-02-19 23:50:00|802.2|792.1|804.39|794.29|804.95|794.85|799.17|789.07|842
1676850900000|2023-02-19 23:55:00|804.4|794.3|806.27|796.17|809.44|799.34|803.78|793.68|885
1676851200000|2023-02-20 00:00:00|806.4|796.3|811.36|801.26|812.91|802.81|805.31|795.21|901
1676851500000|2023-02-20 00:05:00|811.41|801.31|807.74|797.64|812.6|802.5|807.74|797.64|885
1676851800000|2023-02-20 00:10:00|807.75|797.65|808.42|798.32|809.19|799.09|807.25|797.15|678
1676852100000|2023-02-20 00:15:00|808.41|798.31|810.2|800.1|812.63|802.53|807.12|797.02|812
1676852400000|2023-02-20 00:20:00|810.07|799.97|809.88|799.78|810.39|800.29|807.25|797.15|749
1676852700000|2023-02-20 00:25:00|809.89|799.79|809.45|799.35|810.95|800.85|808.71|798.61|768
1676853000000|2023-02-20 00:30:00|809.33|799.23|807.3|797.2|810.35|800.25|806.81|796.71|779
1676853300000|2023-02-20 00:35:00|807.31|797.21|804.23|794.13|807.66|797.56|804.04|793.94|701
1676853600000|2023-02-20 00:40:00|804.18|794.08|803.13|793.03|806.08|795.98|803.13|793.03|735
1676853900000|2023-02-20 00:45:00|803.12|793.02|803.54|793.44|804.23|794.13|801.94|791.84|718
1676854200000|2023-02-20 00:50:00|803.55|793.45|802.19|792.09|803.74|793.64|800.78|790.68|702
1676854500000|2023-02-20 00:55:00|802.16|792.06|800.23|790.13|803.68|793.58|800.15|790.05|881
1676854800000|2023-02-20 01:00:00|800.24|790.14|799.26|789.16|801.26|791.16|798.23|788.13|695
1676855100000|2023-02-20 01:05:00|799.27|789.17|795.41|785.31|799.75|789.65|795.34|785.24|855
1676855400000|2023-02-20 01:10:00|795.38|785.28|779.89|769.79|795.57|785.47|779.89|769.79|1047
1676855700000|2023-02-20 01:15:00|779.86|769.76|786.91|776.81|787.13|777.03|778.29|768.19|1089
1676856000000|2023-02-20 01:20:00|787.08|776.98|791.07|780.97|792.47|782.37|786.93|776.83|985
1676856300000|2023-02-20 01:25:00|791.1|781|789.75|779.65|791.45|781.35|788.76|778.66|902
1676856600000|2023-02-20 01:30:00|789.55|779.45|790.34|780.24|791.07|780.97|788.19|778.09|940
1676856900000|2023-02-20 01:35:00|790.35|780.25|788.36|778.26|790.39|780.29|787.51|777.41|849
1676857200000|2023-02-20 01:40:00|788.37|778.27|790.1|780|790.43|780.33|788.11|778.01|756
1676857500000|2023-02-20 01:45:00|790.06|779.96|791.59|781.49|791.59|781.49|788.69|778.59|773
1676857800000|2023-02-20 01:50:00|791.6|781.5|793.7|783.6|794.3|784.2|791.38|781.28|744
1676858100000|2023-02-20 01:55:00|793.71|783.61|793.63|783.53|794.28|784.18|792.33|782.23|644
1676858400000|2023-02-20 02:00:00|793.66|783.56|793.13|783.03|793.82|783.72|792|781.9|691
1676858700000|2023-02-20 02:05:00|793.12|783.02|794.46|784.36|794.46|784.36|792.93|782.83|651
1676859000000|2023-02-20 02:10:00|794.44|784.34|797.85|787.75|797.95|787.85|794.38|784.28|746
1676859300000|2023-02-20 02:15:00|797.9|787.8|797.96|787.86|798.72|788.62|796.82|786.72|717
1676859600000|2023-02-20 02:20:00|797.91|787.81|796.96|786.86|799.22|789.12|796.96|786.86|673
1676859900000|2023-02-20 02:25:00|796.95|786.85|797.66|787.56|798.23|788.13|796.33|786.23|614
1676860200000|2023-02-20 02:30:00|797.67|787.57|798.58|788.48|800.29|790.19|797.64|787.54|590
1676860500000|2023-02-20 02:35:00|798.53|788.43|799.16|789.06|799.22|789.12|798.29|788.19|335
1676860800000|2023-02-20 02:40:00|799.18|789.08|799.32|789.22|799.98|789.88|798.47|788.37|385
1676861100000|2023-02-20 02:45:00|799.4|789.3|800.83|790.73|801|790.9|799.35|789.25|558
1676861400000|2023-02-20 02:50:00|800.97|790.87|802.73|792.63|803.14|793.04|800.94|790.84|576
1676861700000|2023-02-20 02:55:00|802.76|792.66|803.17|793.07|804.18|794.08|802.66|792.56|628
1676862000000|2023-02-20 03:00:00|803.18|793.08|802.12|792.02|803.56|793.46|801.91|791.81|577
1676862300000|2023-02-20 03:05:00|802.08|791.98|801.54|791.44|802.52|792.42|801.41|791.31|404
1676862600000|2023-02-20 03:10:00|801.53|791.43|800.5|790.4|801.54|791.44|799.97|789.87|436
1676862900000|2023-02-20 03:15:00|800.45|790.35|800.33|790.23|800.95|790.85|799.85|789.75|370
1676863200000|2023-02-20 03:20:00|800.32|790.22|801.28|791.18|801.49|791.39|799.91|789.81|479
1676863500000|2023-02-20 03:25:00|801.22|791.12|803.27|793.17|803.4|793.3|801.01|790.91|460
1676863800000|2023-02-20 03:30:00|803.3|793.2|802.54|792.44|803.48|793.38|802.26|792.16|545
1676864100000|2023-02-20 03:35:00|802.55|792.45|802.72|792.62|803.36|793.26|802.45|792.35|529
1676864400000|2023-02-20 03:40:00|802.75|792.65|803.34|793.24|803.44|793.34|802.5|792.4|495
1676864700000|2023-02-20 03:45:00|803.31|793.21|804.04|793.94|804.44|794.34|803.25|793.15|379
1676865000000|2023-02-20 03:50:00|804.05|793.95|806.32|796.22|806.73|796.63|804.04|793.94|480
1676865300000|2023-02-20 03:55:00|806.29|796.19|806.19|796.09|806.62|796.52|805.37|795.27|471
1676865600000|2023-02-20 04:00:00|805.97|795.87|808.31|798.21|808.57|798.47|805.75|795.65|464
1676865900000|2023-02-20 04:05:00|808.32|798.22|809.34|799.24|809.49|799.39|808.29|798.19|488
1676866200000|2023-02-20 04:10:00|809.33|799.23|809.45|799.35|810.49|800.39|808.64|798.54|462
1676866500000|2023-02-20 04:15:00|809.43|799.33|811.43|801.33|811.93|801.83|809.43|799.33|803
1676866800000|2023-02-20 04:20:00|811.44|801.34|813.5|803.4|814.38|804.28|811.39|801.29|442
1676867100000|2023-02-20 04:25:00|813.49|803.39|811.49|801.39|813.5|803.4|810.09|799.99|499
1676867400000|2023-02-20 04:30:00|811.51|801.41|812|801.9|812.15|802.05|811.04|800.94|379
1676867700000|2023-02-20 04:35:00|812.47|802.37|814.71|804.61|815.03|804.93|812.25|802.15|382
1676868000000|2023-02-20 04:40:00|814.69|804.59|817.91|807.81|818.14|808.04|814.48|804.38|689
1676868300000|2023-02-20 04:45:00|817.89|807.79|818.92|808.82|818.92|808.82|816.6|806.5|556
1676868600000|2023-02-20 04:50:00|818.93|808.83|821.14|811.04|821.23|811.13|818.37|808.27|617
1676868900000|2023-02-20 04:55:00|821.15|811.05|822.56|812.46|823.57|813.47|821.09|810.99|798
1676869200000|2023-02-20 05:00:00|822.58|812.48|823.5|813.4|824.49|814.39|822.13|812.03|686
1676869500000|2023-02-20 05:05:00|823.51|813.41|824.64|814.54|827.8|817.7|822.93|812.83|809
1676869800000|2023-02-20 05:10:00|824.63|814.53|822.48|812.38|825.29|815.19|821.57|811.47|765
1676870100000|2023-02-20 05:15:00|822.45|812.35|819.32|809.22|822.47|812.37|818.84|808.74|713
1676870400000|2023-02-20 05:20:00|819.38|809.28|820.53|810.43|821.27|811.17|818.38|808.28|731
1676870700000|2023-02-20 05:25:00|820.54|810.44|822.63|812.53|823.02|812.92|820.54|810.44|644
1676871000000|2023-02-20 05:30:00|822.66|812.56|820.37|810.27|823.39|813.29|820.11|810.01|618
1676871300000|2023-02-20 05:35:00|820.38|810.28|820.41|810.31|822.09|811.99|820.09|809.99|542
1676871600000|2023-02-20 05:40:00|820.38|810.28|821.85|811.75|822.09|811.99|819.86|809.76|629
1676871900000|2023-02-20 05:45:00|821.87|811.77|819.51|809.41|822.09|811.99|819.41|809.31|580
1676872200000|2023-02-20 05:50:00|819.5|809.4|819.62|809.52|820.37|810.27|818.88|808.78|462
1676872500000|2023-02-20 05:55:00|819.61|809.51|821.39|811.29|822.43|812.33|819.61|809.51|561
1676872800000|2023-02-20 06:00:00|821.46|811.36|819.38|809.28|821.62|811.52|819.34|809.24|552
1676873100000|2023-02-20 06:05:00|819.39|809.29|819.27|809.17|819.82|809.72|818.59|808.49|492
1676873400000|2023-02-20 06:10:00|819.28|809.18|819.3|809.2|821.32|811.22|819.17|809.07|619
1676873700000|2023-02-20 06:15:00|819.33|809.23|817.6|807.5|819.92|809.82|817.37|807.27|584
1676874000000|2023-02-20 06:20:00|817.61|807.51|817.39|807.29|817.71|807.61|816.07|805.97|557
1676874300000|2023-02-20 06:25:00|817.38|807.28|817.92|807.82|818.41|808.31|816.96|806.86|606
1676874600000|2023-02-20 06:30:00|817.89|807.79|817.98|807.88|818.57|808.47|817.29|807.19|532
1676874900000|2023-02-20 06:35:00|817.91|807.81|817.59|807.49|818.51|808.41|817.41|807.31|584
1676875200000|2023-02-20 06:40:00|817.58|807.48|817.19|807.09|818.42|808.32|817.14|807.04|594
1676875500000|2023-02-20 06:45:00|817.2|807.1|817.5|807.4|817.92|807.82|817.06|806.96|449
1676875800000|2023-02-20 06:50:00|817.51|807.41|818.28|808.18|818.32|808.22|816.62|806.52|516
1676876100000|2023-02-20 06:55:00|818.29|808.19|818.43|808.33|818.69|808.59|817.67|807.57|511
1676876400000|2023-02-20 07:00:00|818.46|808.36|817.31|807.21|819.31|809.21|816.69|806.59|590
1676876700000|2023-02-20 07:05:00|817.3|807.2|818.46|808.36|818.97|808.87|817.3|807.2|441
1676877000000|2023-02-20 07:10:00|818.49|808.39|815.46|805.36|818.71|808.61|815.43|805.33|581
1676877300000|2023-02-20 07:15:00|815.48|805.38|817.18|807.08|818.1|808|815.36|805.26|630
1676877600000|2023-02-20 07:20:00|817.26|807.16|817.57|807.47|818.39|808.29|816.73|806.63|602
1676877900000|2023-02-20 07:25:00|817.56|807.46|818.48|808.38|818.48|808.38|817.37|807.27|486
1676878200000|2023-02-20 07:30:00|818.42|808.32|822.17|812.07|823.3|813.2|818.37|808.27|624
1676878500000|2023-02-20 07:35:00|822.09|811.99|823.41|813.31|824.36|814.26|821.17|811.07|742
1676878800000|2023-02-20 07:40:00|823.38|813.28|827.57|817.47|827.71|817.61|822.66|812.56|834
1676879100000|2023-02-20 07:45:00|827.56|817.46|832.41|822.31|835.73|825.63|826.65|816.55|871
1676879400000|2023-02-20 07:50:00|832.37|822.27|836.26|826.16|838.17|828.07|832.37|822.27|967
1676879700000|2023-02-20 07:55:00|836.23|826.13|842.13|832.03|843.04|832.94|835.73|825.63|1021
1676880000000|2023-02-20 08:00:00|842.09|831.99|839.16|829.06|844.63|834.53|838.83|828.73|976
1676880300000|2023-02-20 08:05:00|839.19|829.09|841.95|831.85|844.65|834.55|837.87|827.77|910
1676880600000|2023-02-20 08:10:00|841.94|831.84|837.88|827.78|842.59|832.49|837.36|827.26|761
1676880900000|2023-02-20 08:15:00|837.98|827.88|835.26|825.16|839.42|829.32|834.43|824.33|914
1676881200000|2023-02-20 08:20:00|835.33|825.23|832.93|822.83|835.45|825.35|830.71|820.61|847
1676881500000|2023-02-20 08:25:00|832.94|822.84|829.53|819.43|834.31|824.21|828.72|818.62|755
1676881800000|2023-02-20 08:30:00|829.79|819.69|827.67|817.57|831.33|821.23|827.58|817.48|816
1676882100000|2023-02-20 08:35:00|827.69|817.59|825.26|815.16|828.85|818.75|825.25|815.15|756
1676882400000|2023-02-20 08:40:00|825.27|815.17|827|816.9|828.25|818.15|824.91|814.81|812
1676882700000|2023-02-20 08:45:00|827.04|816.94|825.95|815.85|827.9|817.8|825.74|815.64|655
1676883000000|2023-02-20 08:50:00|825.92|815.82|826.61|816.51|827.48|817.38|825.85|815.75|561
1676883300000|2023-02-20 08:55:00|826.6|816.5|823.51|813.41|826.65|816.55|822.85|812.75|707
1676883600000|2023-02-20 09:00:00|823.48|813.38|820.75|810.65|824.93|814.83|819.83|809.73|861
1676883900000|2023-02-20 09:05:00|820.61|810.51|818.98|808.88|821.6|811.5|818.46|808.36|686
1676884200000|2023-02-20 09:10:00|818.97|808.87|816.46|806.36|819.37|809.27|816.25|806.15|709
1676884500000|2023-02-20 09:15:00|816.47|806.37|816.4|806.3|817.63|807.53|811.79|801.69|876
1676884800000|2023-02-20 09:20:00|816.43|806.33|813.54|803.44|819.34|809.24|813.21|803.11|890
1676885100000|2023-02-20 09:25:00|813.56|803.46|814.51|804.41|815.62|805.52|811.91|801.81|851
1676885400000|2023-02-20 09:30:00|814.54|804.44|815.92|805.82|817.93|807.83|814.23|804.13|809
1676885700000|2023-02-20 09:35:00|815.89|805.79|816.62|806.52|817.57|807.47|815.78|805.68|725
1676886000000|2023-02-20 09:40:00|816.61|806.51|821.07|810.97|821.99|811.89|815.5|805.4|976
1676886300000|2023-02-20 09:45:00|820.99|810.89|821.45|811.35|823.67|813.57|820.13|810.03|949
1676886600000|2023-02-20 09:50:00|821.44|811.34|823.88|813.78|825.32|815.22|821.41|811.31|897
1676886900000|2023-02-20 09:55:00|823.87|813.77|825.38|815.28|826.61|816.51|823.57|813.47|875
1676887200000|2023-02-20 10:00:00|825.31|815.21|826.37|816.27|826.46|816.36|822.33|812.23|963
1676887500000|2023-02-20 10:05:00|826.38|816.28|827.04|816.94|828.51|818.41|824.92|814.82|911
1676887800000|2023-02-20 10:10:00|827.01|816.91|828.41|818.31|828.49|818.39|826.49|816.39|870
1676888100000|2023-02-20 10:15:00|828.42|818.32|824.66|814.56|828.42|818.32|823.03|812.93|806
1676888400000|2023-02-20 10:20:00|824.65|814.55|822.16|812.06|824.69|814.59|822.01|811.91|738
1676888700000|2023-02-20 10:25:00|822.18|812.08|821.19|811.09|822.42|812.32|819.45|809.35|835
1676889000000|2023-02-20 10:30:00|821.2|811.1|822.3|812.2|824.41|814.31|819.57|809.47|804
1676889300000|2023-02-20 10:35:00|822.29|812.19|822.31|812.21|823.37|813.27|821.9|811.8|641
1676889600000|2023-02-20 10:40:00|822.33|812.23|820.67|810.57|822.7|812.6|820.17|810.07|653
1676889900000|2023-02-20 10:45:00|820.68|810.58|820.72|810.62|821.64|811.54|820.64|810.54|527
1676890200000|2023-02-20 10:50:00|820.7|810.6|818.76|808.66|821.55|811.45|818.21|808.11|507
1676890500000|2023-02-20 10:55:00|818.77|808.67|820.63|810.53|821|810.9|817.59|807.49|703
1676890800000|2023-02-20 11:00:00|820.69|810.59|823.09|812.99|824.2|814.1|820.38|810.28|640
1676891100000|2023-02-20 11:05:00|823.1|813|819.62|809.52|823.1|813|819.44|809.34|670
1676891400000|2023-02-20 11:10:00|819.65|809.55|820.96|810.86|821.65|811.55|819.51|809.41|676
1676891700000|2023-02-20 11:15:00|820.9|810.8|819.81|809.71|821.16|811.06|819.58|809.48|550
1676892000000|2023-02-20 11:20:00|819.82|809.72|819.32|809.22|820.32|810.22|819.18|809.08|510
1676892300000|2023-02-20 11:25:00|819.29|809.19|819.02|808.92|821.14|811.04|818.62|808.52|717
1676892600000|2023-02-20 11:30:00|818.99|808.89|818.58|808.48|819.4|809.3|818.49|808.39|533
1676892900000|2023-02-20 11:35:00|818.71|808.61|821.07|810.97|821.65|811.55|817.36|807.26|765
1676893200000|2023-02-20 11:40:00|821.05|810.95|821.93|811.83|822.97|812.87|820.93|810.83|628
1676893500000|2023-02-20 11:45:00|821.89|811.79|821.63|811.53|823.24|813.14|820.76|810.66|653
1676893800000|2023-02-20 11:50:00|821.58|811.48|819.78|809.68|822.02|811.92|819.43|809.33|609
1676894100000|2023-02-20 11:55:00|819.82|809.72|818.91|808.81|820.86|810.76|818.61|808.51|663
1676894400000|2023-02-20 12:00:00|818.94|808.84|820.42|810.32|821.21|811.11|818.92|808.82|591
1676894700000|2023-02-20 12:05:00|820.27|810.17|820.03|809.93|821.55|811.45|819.8|809.7|590
1676895000000|2023-02-20 12:10:00|819.93|809.83|816.78|806.68|820.36|810.26|816.61|806.51|537
1676895300000|2023-02-20 12:15:00|816.79|806.69|817.9|807.8|818.23|808.13|816.77|806.67|585
1676895600000|2023-02-20 12:20:00|817.86|807.76|816.04|805.94|817.87|807.77|815.14|805.04|650
1676895900000|2023-02-20 12:25:00|816.05|805.95|816.26|806.16|817.01|806.91|814.71|804.61|541
1676896200000|2023-02-20 12:30:00|816.27|806.17|815.52|805.42|817.76|807.66|815.36|805.26|511
1676896500000|2023-02-20 12:35:00|815.51|805.41|816.68|806.58|819.23|809.13|815.15|805.05|741
1676896800000|2023-02-20 12:40:00|816.69|806.59|815.22|805.12|817|806.9|815.02|804.92|639
1676897100000|2023-02-20 12:45:00|815.23|805.13|813.48|803.38|816.01|805.91|812.8|802.7|738
1676897400000|2023-02-20 12:50:00|813.5|803.4|814.64|804.54|814.83|804.73|812.44|802.34|830
1676897700000|2023-02-20 12:55:00|814.63|804.53|816.1|806|816.65|806.55|814.63|804.53|709
1676898000000|2023-02-20 13:00:00|816.12|806.02|819.19|809.09|819.25|809.15|816.12|806.02|634
1676898300000|2023-02-20 13:05:00|819.13|809.03|818.74|808.64|819.47|809.37|818.26|808.16|616
1676898600000|2023-02-20 13:10:00|818.76|808.66|818.76|808.66|819.56|809.46|818.47|808.37|593
1676898900000|2023-02-20 13:15:00|818.75|808.65|819.9|809.8|821.48|811.38|816.78|806.68|645
1676899200000|2023-02-20 13:20:00|819.92|809.82|819.51|809.41|819.99|809.89|818.38|808.28|583
1676899500000|2023-02-20 13:25:00|819.53|809.43|820.03|809.93|820.42|810.32|818.65|808.55|624
1676899800000|2023-02-20 13:30:00|819.96|809.86|820.56|810.46|821.36|811.26|819.47|809.37|579
1676900100000|2023-02-20 13:35:00|820.55|810.45|818.69|808.59|820.68|810.58|818.65|808.55|497
1676900400000|2023-02-20 13:40:00|818.7|808.6|818.4|808.3|818.82|808.72|817.41|807.31|592
1676900700000|2023-02-20 13:45:00|818.44|808.34|816.51|806.41|818.56|808.46|816.33|806.23|516
1676901000000|2023-02-20 13:50:00|816.52|806.42|817.64|807.54|818.49|808.39|816.03|805.93|598
1676901300000|2023-02-20 13:55:00|817.63|807.53|820.89|810.79|822.21|812.11|817.51|807.41|804
1676901600000|2023-02-20 14:00:00|821.03|810.93|824.3|814.2|824.41|814.31|820.51|810.41|775
1676901900000|2023-02-20 14:05:00|824.29|814.19|821.42|811.32|824.3|814.2|821.32|811.22|684
1676902200000|2023-02-20 14:10:00|821.43|811.33|821.48|811.38|822.61|812.51|821.25|811.15|486
1676902500000|2023-02-20 14:15:00|821.5|811.4|821.94|811.84|824.47|814.37|821.37|811.27|800
1676902800000|2023-02-20 14:20:00|821.95|811.85|821.53|811.43|823.92|813.82|821.44|811.34|772
1676903100000|2023-02-20 14:25:00|821.55|811.45|818.08|807.98|821.55|811.45|817.41|807.31|896
1676903400000|2023-02-20 14:30:00|817.95|807.85|820.45|810.35|820.64|810.54|816.39|806.29|979
1676903700000|2023-02-20 14:35:00|820.46|810.36|820.2|810.1|821.1|811|818.01|807.91|934
1676904000000|2023-02-20 14:40:00|820.13|810.03|818.57|808.47|822.16|812.06|818.46|808.36|1006
1676904300000|2023-02-20 14:45:00|818.56|808.46|821.37|811.27|821.62|811.52|816.05|805.95|978
1676904600000|2023-02-20 14:50:00|821.38|811.28|820.88|810.78|821.44|811.34|818.89|808.79|800
1676904900000|2023-02-20 14:55:00|820.9|810.8|823.02|812.92|823.78|813.68|820.22|810.12|757
1676905200000|2023-02-20 15:00:00|822.9|812.8|822.57|812.47|824.49|814.39|821.23|811.13|924
1676905500000|2023-02-20 15:05:00|822.58|812.48|822.15|812.05|823|812.9|821.68|811.58|791
1676905800000|2023-02-20 15:10:00|822.08|811.98|820.24|810.14|822.41|812.31|819.35|809.25|843
1676906100000|2023-02-20 15:15:00|820.28|810.18|819.41|809.31|820.42|810.32|817.57|807.47|891
1676906400000|2023-02-20 15:20:00|819.4|809.3|819.55|809.45|820.15|810.05|818.73|808.63|606
1676906700000|2023-02-20 15:25:00|819.54|809.44|818.17|808.07|819.79|809.69|817.23|807.13|716
1676907000000|2023-02-20 15:30:00|818.15|808.05|818.43|808.33|819.45|809.35|817.63|807.53|681
1676907300000|2023-02-20 15:35:00|818.44|808.34|820.36|810.26|820.4|810.3|818.28|808.18|740
1676907600000|2023-02-20 15:40:00|820.41|810.31|820.35|810.25|820.94|810.84|819.34|809.24|696
1676907900000|2023-02-20 15:45:00|820.36|810.26|818.97|808.87|820.42|810.32|818.87|808.77|512
1676908200000|2023-02-20 15:50:00|818.91|808.81|817.8|807.7|819.52|809.42|817.75|807.65|631
1676908500000|2023-02-20 15:55:00|817.78|807.68|817.82|807.72|819.4|809.3|817.44|807.34|620
1676908800000|2023-02-20 16:00:00|817.83|807.73|813.17|803.07|818.43|808.33|813.17|803.07|793
1676909100000|2023-02-20 16:05:00|812.97|802.87|810.78|800.68|814.91|804.81|809.2|799.1|977
1676909400000|2023-02-20 16:10:00|810.77|800.67|811.63|801.53|812.9|802.8|809.99|799.89|702
1676909700000|2023-02-20 16:15:00|811.65|801.55|805.24|795.14|812.47|802.37|803.35|793.25|896
1676910000000|2023-02-20 16:20:00|805.33|795.23|805.24|795.14|806.96|796.86|804.14|794.04|985
1676910300000|2023-02-20 16:25:00|805.23|795.13|805.35|795.25|807.69|797.59|804.45|794.35|781
1676910600000|2023-02-20 16:30:00|805.38|795.28|805.98|795.88|807.88|797.78|805.38|795.28|763
1676910900000|2023-02-20 16:35:00|805.97|795.87|804.71|794.61|806.1|796|800.54|790.44|956
1676911200000|2023-02-20 16:40:00|804.67|794.57|805.73|795.63|806.64|796.54|804.37|794.27|866
1676911500000|2023-02-20 16:45:00|805.77|795.67|806.5|796.4|807.15|797.05|805.5|795.4|835
1676911800000|2023-02-20 16:50:00|806.48|796.38|808.62|798.52|809.37|799.27|806.47|796.37|726
1676912100000|2023-02-20 16:55:00|808.64|798.54|807.75|797.65|809.78|799.68|807.51|797.41|701
1676912400000|2023-02-20 17:00:00|807.79|797.69|807.25|797.15|809.48|799.38|806.8|796.7|681
1676912700000|2023-02-20 17:05:00|807.29|797.19|805.18|795.08|807.63|797.53|803.79|793.69|676
1676913000000|2023-02-20 17:10:00|805.24|795.14|806.41|796.31|807.19|797.09|804.26|794.16|571
1676913300000|2023-02-20 17:15:00|806.43|796.33|807.6|797.5|808.13|798.03|804.49|794.39|648
1676913600000|2023-02-20 17:20:00|807.65|797.55|808.41|798.31|808.57|798.47|805.32|795.22|666
1676913900000|2023-02-20 17:25:00|808.42|798.32|807.63|797.53|808.43|798.33|806.87|796.77|592
1676914200000|2023-02-20 17:30:00|807.61|797.51|809.28|799.18|809.31|799.21|807.08|796.98|630
1676914500000|2023-02-20 17:35:00|809.29|799.19|809.88|799.78|810.21|800.11|808.59|798.49|633
1676914800000|2023-02-20 17:40:00|809.85|799.75|808.63|798.53|809.94|799.84|808.02|797.92|621
1676915100000|2023-02-20 17:45:00|808.62|798.52|807.38|797.28|809.27|799.17|806.92|796.82|540
1676915400000|2023-02-20 17:50:00|807.39|797.29|808.45|798.35|809.16|799.06|806.68|796.58|533
1676915700000|2023-02-20 17:55:00|808.44|798.34|806.91|796.81|808.92|798.82|806.8|796.7|551
1676916000000|2023-02-20 18:00:00|806.88|796.78|807.5|797.4|808.5|798.4|806.29|796.19|525
1676916300000|2023-02-20 18:05:00|807.51|797.41|808.67|798.57|809.04|798.94|807.35|797.25|328
1676916600000|2023-02-20 18:10:00|808.64|798.54|807.11|797.01|808.82|798.72|805.38|795.28|716
1676916900000|2023-02-20 18:15:00|807.13|797.03|804.46|794.36|808.13|798.03|804.02|793.92|727
1676917200000|2023-02-20 18:20:00|804.44|794.34|803.98|793.88|805.33|795.23|803.34|793.24|652
1676917500000|2023-02-20 18:25:00|803.97|793.87|806.19|796.09|806.58|796.48|803.96|793.86|596
1676917800000|2023-02-20 18:30:00|806.17|796.07|807.66|797.56|807.79|797.69|804.9|794.8|393
1676918100000|2023-02-20 18:35:00|807.65|797.55|807.44|797.34|807.81|797.71|806.24|796.14|374
1676918400000|2023-02-20 18:40:00|807.47|797.37|808.8|798.7|808.87|798.77|807.2|797.1|569
1676918700000|2023-02-20 18:45:00|808.89|798.79|808.16|798.06|808.89|798.79|807.45|797.35|517
1676919000000|2023-02-20 18:50:00|808.13|798.03|806.85|796.75|808.54|798.44|806.35|796.25|568
1676919300000|2023-02-20 18:55:00|806.92|796.82|805.71|795.61|806.92|796.82|805.44|795.34|435
1676919600000|2023-02-20 19:00:00|805.72|795.62|807.64|797.54|807.75|797.65|805.71|795.61|404
1676919900000|2023-02-20 19:05:00|807.65|797.55|808.5|798.4|808.52|798.42|806.11|796.01|477
1676920200000|2023-02-20 19:10:00|808.54|798.44|808.62|798.52|808.73|798.63|807.38|797.28|432
1676920500000|2023-02-20 19:15:00|808.63|798.53|807.52|797.42|808.79|798.69|807.48|797.38|456
1676920800000|2023-02-20 19:20:00|807.51|797.41|806.7|796.6|808.36|798.26|806.27|796.17|549
1676921100000|2023-02-20 19:25:00|806.71|796.61|807.17|797.07|807.74|797.64|806.68|796.58|419
1676921400000|2023-02-20 19:30:00|807.12|797.02|806.83|796.73|807.7|797.6|806.54|796.44|471
1676921700000|2023-02-20 19:35:00|806.84|796.74|806.54|796.44|807.69|797.59|806.08|795.98|559
1676922000000|2023-02-20 19:40:00|806.53|796.43|806.49|796.39|806.78|796.68|806.1|796|492
1676922300000|2023-02-20 19:45:00|806.51|796.41|805.39|795.29|807.01|796.91|804.97|794.87|544
1676922600000|2023-02-20 19:50:00|805.4|795.3|806.58|796.48|807.27|797.17|804.91|794.81|524
1676922900000|2023-02-20 19:55:00|806.59|796.49|807.85|797.75|808.22|798.12|806.32|796.22|557
1676923200000|2023-02-20 20:00:00|807.95|797.85|806.95|796.85|809.29|799.19|806.91|796.81|611
1676923500000|2023-02-20 20:05:00|807.11|797.01|807.41|797.31|808.48|798.38|806.12|796.02|611
1676923800000|2023-02-20 20:10:00|807.36|797.26|805.78|795.68|808.04|797.94|805.69|795.59|555
1676924100000|2023-02-20 20:15:00|805.77|795.67|804.4|794.3|805.83|795.73|804.18|794.08|525
1676924400000|2023-02-20 20:20:00|804.47|794.37|803.51|793.41|804.6|794.5|802.52|792.42|510
1676924700000|2023-02-20 20:25:00|803.49|793.39|802.8|792.7|804.68|794.58|802.61|792.51|494
1676925000000|2023-02-20 20:30:00|802.85|792.75|803.46|793.36|803.57|793.47|802.66|792.56|484
1676925300000|2023-02-20 20:35:00|803.45|793.35|802.95|792.85|804.17|794.07|802.92|792.82|485
1676925600000|2023-02-20 20:40:00|802.96|792.86|803.67|793.57|804.31|794.21|802.91|792.81|478
1676925900000|2023-02-20 20:45:00|803.68|793.58|802.91|792.81|804.04|793.94|802.56|792.46|536
1676926200000|2023-02-20 20:50:00|802.88|792.78|804.17|794.07|804.33|794.23|802.73|792.63|472
1676926500000|2023-02-20 20:55:00|804.16|794.06|802.98|792.88|804.17|794.07|802.7|792.6|362
1676926800000|2023-02-20 21:00:00|802.99|792.89|803.76|793.66|803.8|793.7|802.84|792.74|415
1676927100000|2023-02-20 21:05:00|803.77|793.67|803.8|793.7|804.44|794.34|802.57|792.47|421
1676927400000|2023-02-20 21:10:00|803.81|793.71|805.55|795.45|806.18|796.08|803.7|793.6|382
1676927700000|2023-02-20 21:15:00|805.53|795.43|804.26|794.16|805.92|795.82|804.12|794.02|381
1676928000000|2023-02-20 21:20:00|804.28|794.18|803.26|793.16|804.57|794.47|802.75|792.65|518
1676928300000|2023-02-20 21:25:00|803.23|793.13|804.4|794.3|804.54|794.44|802.91|792.81|385
1676928600000|2023-02-20 21:30:00|804.42|794.32|804.2|794.1|804.5|794.4|802.93|792.83|429
1676928900000|2023-02-20 21:35:00|804.22|794.12|804.88|794.78|805.24|795.14|803.87|793.77|349
1676929200000|2023-02-20 21:40:00|804.86|794.76|807.7|797.6|808.15|798.05|804.71|794.61|636
1676929500000|2023-02-20 21:45:00|807.69|797.59|803.21|793.11|808.42|798.32|802.73|792.63|729
1676929800000|2023-02-20 21:50:00|803.19|793.09|802.78|792.68|804.41|794.31|801.83|791.73|504
1676930100000|2023-02-20 21:55:00|802.79|792.69|802.32|792.22|803.04|792.94|801.2|791.1|441
1676930400000|2023-02-20 22:00:00|802.33|792.23|802.17|792.07|803.64|793.54|801.58|791.48|529
1676930700000|2023-02-20 22:05:00|802.16|792.06|803.92|793.82|803.93|793.83|801.5|791.4|396
1676931000000|2023-02-20 22:10:00|803.93|793.83|802.15|792.05|803.97|793.87|802.07|791.97|428
1676931300000|2023-02-20 22:15:00|802.16|792.06|800.23|790.13|802.22|792.12|799|788.9|390
1676931600000|2023-02-20 22:20:00|800.24|790.14|798.38|788.28|800.28|790.18|796.77|786.67|699
1676931900000|2023-02-20 22:25:00|798.37|788.27|797.59|787.49|798.71|788.61|797|786.9|422
1676932200000|2023-02-20 22:30:00|797.6|787.5|801.21|791.11|801.22|791.12|797.6|787.5|499
1676932500000|2023-02-20 22:35:00|801.2|791.1|800.46|790.36|801.74|791.64|800.45|790.35|378
1676932800000|2023-02-20 22:40:00|800.45|790.35|800.41|790.31|800.72|790.62|800.21|790.11|278
1676933100000|2023-02-20 22:45:00|800.4|790.3|801.73|791.63|801.81|791.71|800.08|789.98|255
1676933400000|2023-02-20 22:50:00|801.74|791.64|802.58|792.48|803.14|793.04|801.68|791.58|343
1676933700000|2023-02-20 22:55:00|802.57|792.47|800.65|790.55|802.76|792.66|800.64|790.54|379
1676934000000|2023-02-20 23:00:00|800.66|790.56|802.82|792.72|803.26|793.16|800.63|790.53|479
1676934300000|2023-02-20 23:05:00|802.89|792.79|804.46|794.36|804.63|794.53|802.78|792.68|598
1676934600000|2023-02-20 23:10:00|804.44|794.34|804.2|794.1|804.82|794.72|804.06|793.96|626
1676934900000|2023-02-20 23:15:00|804.21|794.11|802.79|792.69|804.47|794.37|802.16|792.06|575
1676935200000|2023-02-20 23:20:00|802.8|792.7|803.25|793.15|803.76|793.66|802.52|792.42|534
1676935500000|2023-02-20 23:25:00|803.26|793.16|804.44|794.34|804.78|794.68|802.71|792.61|541
1676935800000|2023-02-20 23:30:00|804.45|794.35|803.25|793.15|804.64|794.54|802.98|792.88|458
1676936100000|2023-02-20 23:35:00|803.24|793.14|805.18|795.08|805.43|795.33|803.21|793.11|428
1676936400000|2023-02-20 23:40:00|805.19|795.09|805.93|795.83|806.99|796.89|805.19|795.09|538
1676936700000|2023-02-20 23:45:00|805.92|795.82|806.29|796.19|806.8|796.7|804.81|794.71|628
1676937000000|2023-02-20 23:50:00|806.33|796.23|805.49|795.39|806.46|796.36|804.68|794.58|467
1676937300000|2023-02-20 23:55:00|805.51|795.41|806.59|796.49|806.73|796.63|805|794.9|560
1676937600000|2023-02-21 00:00:00|806.61|796.51|806.67|796.57|808.1|798|806.08|795.98|732
1676937900000|2023-02-21 00:05:00|806.66|796.56|805.51|795.41|807.45|797.35|805.35|795.25|773
1676938200000|2023-02-21 00:10:00|805.49|795.39|806.01|795.91|806.61|796.51|804.84|794.74|644
1676938500000|2023-02-21 00:15:00|805.8|795.7|802.66|792.56|806.17|796.07|802.32|792.22|755
1676938800000|2023-02-21 00:20:00|802.67|792.57|804.35|794.25|805.48|795.38|802.58|792.48|570
1676939100000|2023-02-21 00:25:00|804.33|794.23|803.55|793.45|805.26|795.16|802.9|792.8|612
1676939400000|2023-02-21 00:30:00|803.54|793.44|806.6|796.5|806.66|796.56|803.38|793.28|685
1676939700000|2023-02-21 00:35:00|806.49|796.39|808.72|798.62|809.15|799.05|805.9|795.8|724
1676940000000|2023-02-21 00:40:00|808.73|798.63|808.58|798.48|809.35|799.25|807.53|797.43|703
1676940300000|2023-02-21 00:45:00|808.57|798.47|806.97|796.87|808.6|798.5|806.56|796.46|619
1676940600000|2023-02-21 00:50:00|807.09|796.99|807.35|797.25|807.88|797.78|805.79|795.69|686
1676940900000|2023-02-21 00:55:00|807.36|797.26|806.66|796.56|807.36|797.26|806.6|796.5|509
1676941200000|2023-02-21 01:00:00|806.61|796.51|808.32|798.22|808.39|798.29|806.17|796.07|543
1676941500000|2023-02-21 01:05:00|808.33|798.23|808.87|798.77|809.26|799.16|808.06|797.96|459
1676941800000|2023-02-21 01:10:00|808.88|798.78|810.37|800.27|810.53|800.43|808.32|798.22|535
1676942100000|2023-02-21 01:15:00|810.34|800.24|807.42|797.32|810.61|800.51|807.23|797.13|640
1676942400000|2023-02-21 01:20:00|807.43|797.33|806.88|796.78|807.64|797.54|806.29|796.19|589
1676942700000|2023-02-21 01:25:00|806.89|796.79|806.47|796.37|807.75|797.65|805.99|795.89|503
1676943000000|2023-02-21 01:30:00|806.48|796.38|805.62|795.52|807.85|797.75|804.72|794.62|558
1676943300000|2023-02-21 01:35:00|805.61|795.51|806.61|796.51|806.77|796.67|804.82|794.72|469
1676943600000|2023-02-21 01:40:00|806.41|796.31|806.08|795.98|807.16|797.06|805.29|795.19|462
1676943900000|2023-02-21 01:45:00|806.1|796|807.94|797.84|808.15|798.05|805.82|795.72|531
1676944200000|2023-02-21 01:50:00|808.02|797.92|806.69|796.59|808.13|798.03|806.5|796.4|532
1676944500000|2023-02-21 01:55:00|806.68|796.58|804.54|794.44|806.93|796.83|804.49|794.39|556
1676944800000|2023-02-21 02:00:00|804.56|794.46|803.64|793.54|805.91|795.81|803.58|793.48|602
1676945100000|2023-02-21 02:05:00|803.63|793.53|803.84|793.74|804.65|794.55|803.28|793.18|529
1676945400000|2023-02-21 02:10:00|803.86|793.76|805.07|794.97|805.4|795.3|803.65|793.55|348
1676945700000|2023-02-21 02:15:00|805.04|794.94|803.61|793.51|805.51|795.41|803.43|793.33|536
1676946000000|2023-02-21 02:20:00|803.57|793.47|803.49|793.39|803.7|793.6|802.86|792.76|356
1676946300000|2023-02-21 02:25:00|803.5|793.4|806.7|796.6|807.13|797.03|803.5|793.4|623
1676946600000|2023-02-21 02:30:00|806.71|796.61|809.45|799.35|809.55|799.45|806.55|796.45|593
1676946900000|2023-02-21 02:35:00|809.46|799.36|810.41|800.31|812.44|802.34|808.97|798.87|785
1676947200000|2023-02-21 02:40:00|810.39|800.29|811.76|801.66|812.19|802.09|810.38|800.28|718
1676947500000|2023-02-21 02:45:00|811.77|801.67|808.75|798.65|812.22|802.12|807.69|797.59|669
1676947800000|2023-02-21 02:50:00|808.73|798.63|806.57|796.47|808.75|798.65|806.42|796.32|591
1676948100000|2023-02-21 02:55:00|806.56|796.46|804.56|794.46|806.8|796.7|804.25|794.15|657
1676948400000|2023-02-21 03:00:00|804.58|794.48|800.46|790.36|804.64|794.54|800.21|790.11|719
1676948700000|2023-02-21 03:05:00|800.47|790.37|803.86|793.76|804.39|794.29|800.27|790.17|616
1676949000000|2023-02-21 03:10:00|803.9|793.8|804.04|793.94|804.49|794.39|803.17|793.07|534
1676949300000|2023-02-21 03:15:00|803.99|793.89|804.31|794.21|804.61|794.51|803.24|793.14|608
1676949600000|2023-02-21 03:20:00|804.33|794.23|804.18|794.08|804.54|794.44|803.52|793.42|564
1676949900000|2023-02-21 03:25:00|804.12|794.02|805.03|794.93|805.37|795.27|804.12|794.02|369
1676950200000|2023-02-21 03:30:00|805.06|794.96|806.01|795.91|806.26|796.16|805.06|794.96|378
1676950500000|2023-02-21 03:35:00|806.06|795.96|804.53|794.43|806.06|795.96|804.49|794.39|399
1676950800000|2023-02-21 03:40:00|804.51|794.41|803.38|793.28|804.53|794.43|803.15|793.05|535
1676951100000|2023-02-21 03:45:00|803.33|793.23|803.39|793.29|804.38|794.28|803.28|793.18|380
1676951400000|2023-02-21 03:50:00|803.4|793.3|801.63|791.53|803.64|793.54|801.51|791.41|336
1676951700000|2023-02-21 03:55:00|801.62|791.52|801.21|791.11|802.76|792.66|800.77|790.67|436
1676952000000|2023-02-21 04:00:00|801.2|791.1|802.27|792.17|802.69|792.59|800.77|790.67|451
1676952300000|2023-02-21 04:05:00|802.26|792.16|800.65|790.55|802.65|792.55|800.51|790.41|461
1676952600000|2023-02-21 04:10:00|800.66|790.56|800.49|790.39|801.19|791.09|800.45|790.35|471
1676952900000|2023-02-21 04:15:00|800.48|790.38|800.12|790.02|800.54|790.44|799.55|789.45|457
1676953200000|2023-02-21 04:20:00|800.1|790|800.68|790.58|801.85|791.75|799.94|789.84|453
1676953500000|2023-02-21 04:25:00|800.69|790.59|801.02|790.92|801.15|791.05|800.5|790.4|309
1676953800000|2023-02-21 04:30:00|800.96|790.86|800.06|789.96|800.96|790.86|799.99|789.89|269
1676954100000|2023-02-21 04:35:00|800.09|789.99|797.61|787.51|800.09|789.99|797.54|787.44|272
1676954400000|2023-02-21 04:40:00|797.62|787.52|797.58|787.48|797.75|787.65|795.57|785.47|393
1676954700000|2023-02-21 04:45:00|797.57|787.47|797.81|787.71|798.04|787.94|797.44|787.34|318
1676955000000|2023-02-21 04:50:00|797.88|787.78|799.03|788.93|799.77|789.67|797.56|787.46|396
1676955300000|2023-02-21 04:55:00|799.04|788.94|798.46|788.36|799.54|789.44|798.21|788.11|395
1676955600000|2023-02-21 05:00:00|798.49|788.39|798.33|788.23|798.6|788.5|797.68|787.58|423
1676955900000|2023-02-21 05:05:00|798.34|788.24|799.74|789.64|799.75|789.65|798.33|788.23|356
1676956200000|2023-02-21 05:10:00|799.73|789.63|798.26|788.16|799.89|789.79|797.5|787.4|437
1676956500000|2023-02-21 05:15:00|798.27|788.17|798.81|788.71|798.84|788.74|797.61|787.51|313
1676956800000|2023-02-21 05:20:00|798.82|788.72|797.12|787.02|798.82|788.72|796.72|786.62|401
1676957100000|2023-02-21 05:25:00|797.21|787.11|798.31|788.21|798.32|788.22|796.74|786.64|301
1676957400000|2023-02-21 05:30:00|798.32|788.22|799.11|789.01|799.12|789.02|798.25|788.15|188
1676957700000|2023-02-21 05:35:00|799.06|788.96|799.72|789.62|800.04|789.94|798.76|788.66|383
1676958000000|2023-02-21 05:40:00|799.73|789.63|799.47|789.37|799.87|789.77|798.96|788.86|347
1676958300000|2023-02-21 05:45:00|799.48|789.38|799.81|789.71|799.93|789.83|799.35|789.25|393
1676958600000|2023-02-21 05:50:00|799.79|789.69|800.55|790.45|800.58|790.48|799.69|789.59|442
1676958900000|2023-02-21 05:55:00|800.54|790.44|800.51|790.41|801.12|791.02|800.3|790.2|317
1676959200000|2023-02-21 06:00:00|800.5|790.4|800.54|790.44|801.6|791.5|800.41|790.31|460
1676959500000|2023-02-21 06:05:00|800.5|790.4|800.32|790.22|800.59|790.49|799.63|789.53|391
1676959800000|2023-02-21 06:10:00|800.16|790.06|802.46|792.36|802.48|792.38|800.16|790.06|482
1676960100000|2023-02-21 06:15:00|802.45|792.35|802.35|792.25|802.7|792.6|801.57|791.47|383
1676960400000|2023-02-21 06:20:00|802.39|792.29|801.36|791.26|802.54|792.44|801.2|791.1|391
1676960700000|2023-02-21 06:25:00|801.33|791.23|802.21|792.11|802.45|792.35|800.56|790.46|399
1676961000000|2023-02-21 06:30:00|802.18|792.08|802.85|792.75|802.95|792.85|801.65|791.55|352
1676961300000|2023-02-21 06:35:00|802.9|792.8|803.61|793.51|803.64|793.54|802.41|792.31|270
1676961600000|2023-02-21 06:40:00|803.55|793.45|804.42|794.32|804.42|794.32|803.43|793.33|506
1676961900000|2023-02-21 06:45:00|804.48|794.38|803.42|793.32|805|794.9|803.35|793.25|414
1676962200000|2023-02-21 06:50:00|803.45|793.35|805.36|795.26|805.49|795.39|803.39|793.29|511
1676962500000|2023-02-21 06:55:00|805.38|795.28|806.39|796.29|806.41|796.31|805.36|795.26|478
1676962800000|2023-02-21 07:00:00|806.4|796.3|804.31|794.21|806.4|796.3|803.93|793.83|469
1676963100000|2023-02-21 07:05:00|804.4|794.3|801.76|791.66|804.84|794.74|801.03|790.93|642
1676963400000|2023-02-21 07:10:00|801.75|791.65|803.83|793.73|803.95|793.85|801.7|791.6|622
1676963700000|2023-02-21 07:15:00|803.82|793.72|802.31|792.21|803.82|793.72|801.91|791.81|457
1676964000000|2023-02-21 07:20:00|802.32|792.22|800.86|790.76|802.63|792.53|800.73|790.63|338
1676964300000|2023-02-21 07:25:00|800.85|790.75|801.52|791.42|801.67|791.57|800.82|790.72|283
1676964600000|2023-02-21 07:30:00|801.51|791.41|801.45|791.35|803.02|792.92|801.37|791.27|337
1676964900000|2023-02-21 07:35:00|801.44|791.34|802.25|792.15|802.52|792.42|801.03|790.93|393
1676965200000|2023-02-21 07:40:00|802.27|792.17|802.39|792.29|802.7|792.6|802.13|792.03|305
1676965500000|2023-02-21 07:45:00|802.38|792.28|803.2|793.1|803.2|793.1|802|791.9|477
1676965800000|2023-02-21 07:50:00|803.19|793.09|804.47|794.37|804.5|794.4|803.19|793.09|479
1676966100000|2023-02-21 07:55:00|804.41|794.31|802.58|792.48|804.41|794.31|802.46|792.36|482
1676966400000|2023-02-21 08:00:00|802.56|792.46|802.53|792.43|802.75|792.65|801.84|791.74|480
1676966700000|2023-02-21 08:05:00|802.52|792.42|802.85|792.75|803.41|793.31|802.13|792.03|673
1676967000000|2023-02-21 08:10:00|802.86|792.76|802.91|792.81|803.15|793.05|802.28|792.18|527
1676967300000|2023-02-21 08:15:00|802.92|792.82|802.33|792.23|803.03|792.93|800.72|790.62|759
1676967600000|2023-02-21 08:20:00|802.32|792.22|803.33|793.23|803.48|793.38|801.56|791.46|722
1676967900000|2023-02-21 08:25:00|803.32|793.22|800.17|790.07|806.02|795.92|799.37|789.27|898
1676968200000|2023-02-21 08:30:00|800.14|790.04|798.94|788.84|801.72|791.62|798.48|788.38|1006
1676968500000|2023-02-21 08:35:00|798.96|788.86|792.52|782.42|799.31|789.21|791.9|781.8|945
1676968800000|2023-02-21 08:40:00|792.53|782.43|790.13|780.03|794.01|783.91|787.48|777.38|1076
1676969100000|2023-02-21 08:45:00|790.09|779.99|783.23|773.13|790.21|780.11|779.85|769.75|1103
1676969400000|2023-02-21 08:50:00|783.19|773.09|784.9|774.8|786.5|776.4|780.44|770.34|1015
1676969700000|2023-02-21 08:55:00|785.07|774.97|783.62|773.52|785.4|775.3|782.92|772.82|845
1676970000000|2023-02-21 09:00:00|783.56|773.46|787.23|777.13|787.53|777.43|783.03|772.93|924
1676970300000|2023-02-21 09:05:00|787.22|777.12|783.6|773.5|787.37|777.27|783.57|773.47|843
1676970600000|2023-02-21 09:10:00|783.59|773.49|785.12|775.02|785.26|775.16|780.94|770.84|929
1676970900000|2023-02-21 09:15:00|785.13|775.03|786.54|776.44|788.31|778.21|785.05|774.95|853
1676971200000|2023-02-21 09:20:00|786.5|776.4|786.43|776.33|786.66|776.56|784.45|774.35|797
1676971500000|2023-02-21 09:25:00|786.45|776.35|787.34|777.24|787.62|777.52|785.63|775.53|764
1676971800000|2023-02-21 09:30:00|787.36|777.26|789.36|779.26|789.42|779.32|786.95|776.85|738
1676972100000|2023-02-21 09:35:00|789.4|779.3|789.81|779.71|790.22|780.12|788.6|778.5|845
1676972400000|2023-02-21 09:40:00|789.82|779.72|789.27|779.17|790.81|780.71|789.13|779.03|717
1676972700000|2023-02-21 09:45:00|789.29|779.19|787.23|777.13|789.74|779.64|786.59|776.49|759
1676973000000|2023-02-21 09:50:00|787.24|777.14|788.55|778.45|790.11|780.01|786.98|776.88|694
1676973300000|2023-02-21 09:55:00|788.6|778.5|788.37|778.27|789.01|778.91|787.82|777.72|587
1676973600000|2023-02-21 10:00:00|788.39|778.29|787.59|777.49|788.57|778.47|787.26|777.16|462
1676973900000|2023-02-21 10:05:00|787.61|777.51|786.9|776.8|788.09|777.99|785.5|775.4|649
1676974200000|2023-02-21 10:10:00|786.92|776.82|785.06|774.96|787.86|777.76|784.85|774.75|630
1676974500000|2023-02-21 10:15:00|785.1|775|784.52|774.42|786.07|775.97|784.52|774.42|651
1676974800000|2023-02-21 10:20:00|784.48|774.38|787.07|776.97|787.37|777.27|784.45|774.35|601
1676975100000|2023-02-21 10:25:00|787.13|777.03|787.49|777.39|787.52|777.42|785.16|775.06|592
1676975400000|2023-02-21 10:30:00|787.48|777.38|785.28|775.18|788.15|778.05|784.87|774.77|633
1676975700000|2023-02-21 10:35:00|785.3|775.2|783.09|772.99|785.49|775.39|781.9|771.8|843
1676976000000|2023-02-21 10:40:00|783.06|772.96|782.3|772.2|784.97|774.87|782.08|771.98|724
1676976300000|2023-02-21 10:45:00|782.32|772.22|781.03|770.93|784.57|774.47|781|770.9|769
1676976600000|2023-02-21 10:50:00|781.08|770.98|782.61|772.51|783.22|773.12|781.08|770.98|814
1676976900000|2023-02-21 10:55:00|782.6|772.5|784.4|774.3|784.54|774.44|781.76|771.66|629
1676977200000|2023-02-21 11:00:00|784.41|774.31|783.85|773.75|784.71|774.61|782.7|772.6|669
1676977500000|2023-02-21 11:05:00|783.86|773.76|781.76|771.66|783.98|773.88|781.75|771.65|627
1676977800000|2023-02-21 11:10:00|781.75|771.65|780.32|770.22|781.93|771.83|780.08|769.98|643
1676978100000|2023-02-21 11:15:00|780.33|770.23|783.99|773.89|784.1|774|779.67|769.57|661
1676978400000|2023-02-21 11:20:00|784|773.9|784.34|774.24|784.96|774.86|783.38|773.28|562
1676978700000|2023-02-21 11:25:00|784.39|774.29|784.08|773.98|784.43|774.33|783.64|773.54|401
1676979000000|2023-02-21 11:30:00|784.15|774.05|782.75|772.65|785.2|775.1|782.47|772.37|514
1676979300000|2023-02-21 11:35:00|782.74|772.64|780.21|770.11|783.02|772.92|780.21|770.11|585
1676979600000|2023-02-21 11:40:00|780.19|770.09|781.18|771.08|782.21|772.11|779.26|769.16|719
1676979900000|2023-02-21 11:45:00|781.14|771.04|780.01|769.91|782.61|772.51|779.69|769.59|747
1676980200000|2023-02-21 11:50:00|780.03|769.93|779.81|769.71|781.3|771.2|779.03|768.93|695
1676980500000|2023-02-21 11:55:00|779.8|769.7|781.09|770.99|781.45|771.35|778.16|768.06|941
1676980800000|2023-02-21 12:00:00|781.1|771|782.45|772.35|783.13|773.03|780.68|770.58|887
1676981100000|2023-02-21 12:05:00|782.48|772.38|783.69|773.59|783.96|773.86|780.59|770.49|916
1676981400000|2023-02-21 12:10:00|783.7|773.6|785.31|775.21|785.57|775.47|783.41|773.31|757
1676981700000|2023-02-21 12:15:00|785.47|775.37|781.9|771.8|785.49|775.39|781.89|771.79|730
1676982000000|2023-02-21 12:20:00|781.95|771.85|780.97|770.87|783.56|773.46|780.61|770.51|773
1676982300000|2023-02-21 12:25:00|781|770.9|783.49|773.39|783.49|773.39|780.6|770.5|537
1676982600000|2023-02-21 12:30:00|783.48|773.38|785.43|775.33|785.44|775.34|783.43|773.33|606
1676982900000|2023-02-21 12:35:00|785.44|775.34|784.76|774.66|786.02|775.92|784.29|774.19|666
1676983200000|2023-02-21 12:40:00|784.78|774.68|782.62|772.52|784.78|774.68|782.58|772.48|573
1676983500000|2023-02-21 12:45:00|782.58|772.48|783.59|773.49|784.28|774.18|782.58|772.48|482
1676983800000|2023-02-21 12:50:00|783.58|773.48|782.99|772.89|784.19|774.09|782.26|772.16|554
1676984100000|2023-02-21 12:55:00|782.98|772.88|784.23|774.13|784.28|774.18|782.7|772.6|438
1676984400000|2023-02-21 13:00:00|784.22|774.12|784.67|774.57|785.95|775.85|783.39|773.29|556
1676984700000|2023-02-21 13:05:00|784.69|774.59|784.23|774.13|784.83|774.73|783.4|773.3|496
1676985000000|2023-02-21 13:10:00|784.22|774.12|785.4|775.3|785.53|775.43|784.08|773.98|495
1676985300000|2023-02-21 13:15:00|785.38|775.28|785.58|775.48|786.43|776.33|785.33|775.23|546
1676985600000|2023-02-21 13:20:00|785.59|775.49|785.11|775.01|786.23|776.13|784.49|774.39|542
1676985900000|2023-02-21 13:25:00|785.08|774.98|785.21|775.11|785.25|775.15|783.33|773.23|575
1676986200000|2023-02-21 13:30:00|785.16|775.06|786.27|776.17|786.5|776.4|784.49|774.39|707
1676986500000|2023-02-21 13:35:00|786.28|776.18|785.42|775.32|786.33|776.23|784.29|774.19|554
1676986800000|2023-02-21 13:40:00|785.29|775.19|782.07|771.97|785.37|775.27|782.03|771.93|597
1676987100000|2023-02-21 13:45:00|782.05|771.95|780.04|769.94|783.02|772.92|779.58|769.48|629
1676987400000|2023-02-21 13:50:00|780.02|769.92|780.29|770.19|781.49|771.39|779.49|769.39|556
1676987700000|2023-02-21 13:55:00|780.3|770.2|778.38|768.28|780.77|770.67|772.26|762.16|919
1676988000000|2023-02-21 14:00:00|778.4|768.3|774.49|764.39|778.74|768.64|774.28|764.18|901
1676988300000|2023-02-21 14:05:00|774.51|764.41|777.79|767.69|779.03|768.93|774.22|764.12|877
1676988600000|2023-02-21 14:10:00|777.97|767.87|777.4|767.3|778.51|768.41|775.18|765.08|779
1676988900000|2023-02-21 14:15:00|777.28|767.18|779.12|769.02|779.58|769.48|776.53|766.43|807
1676989200000|2023-02-21 14:20:00|779.1|769|778.95|768.85|779.71|769.61|777.76|767.66|740
1676989500000|2023-02-21 14:25:00|779.01|768.91|779.33|769.23|779.61|769.51|777.4|767.3|759
1676989800000|2023-02-21 14:30:00|779.35|769.25|782.43|772.33|782.47|772.37|777.15|767.05|999
1676990100000|2023-02-21 14:35:00|782.44|772.34|783.15|773.05|783.18|773.08|780.91|770.81|864
1676990400000|2023-02-21 14:40:00|783.14|773.04|782.49|772.39|783.48|773.38|781.8|771.7|814
1676990700000|2023-02-21 14:45:00|782.47|772.37|779.78|769.68|783.03|772.93|779.67|769.57|985
1676991000000|2023-02-21 14:50:00|779.74|769.64|780.44|770.34|782.03|771.93|778.91|768.81|865
1676991300000|2023-02-21 14:55:00|780.41|770.31|779.31|769.21|781.14|771.04|778.55|768.45|726
1676991600000|2023-02-21 15:00:00|779.3|769.2|779.62|769.52|781.64|771.54|778.86|768.76|775
1676991900000|2023-02-21 15:05:00|779.64|769.54|778.66|768.56|780.4|770.3|778.6|768.5|645
1676992200000|2023-02-21 15:10:00|778.65|768.55|773.7|763.6|778.66|768.56|773.49|763.39|779
1676992500000|2023-02-21 15:15:00|773.64|763.54|776.3|766.2|776.33|766.23|771.99|761.89|974
1676992800000|2023-02-21 15:20:00|776.31|766.21|776.25|766.15|776.79|766.69|774.33|764.23|797
1676993100000|2023-02-21 15:25:00|776.23|766.13|776.54|766.44|776.62|766.52|775.28|765.18|776
1676993400000|2023-02-21 15:30:00|776.53|766.43|777.72|767.62|778.14|768.04|776.04|765.94|739
1676993700000|2023-02-21 15:35:00|777.71|767.61|779.64|769.54|780.19|770.09|777.48|767.38|745
1676994000000|2023-02-21 15:40:00|779.61|769.51|780.96|770.86|781.46|771.36|779.6|769.5|628
1676994300000|2023-02-21 15:45:00|780.92|770.82|780.2|770.1|781.48|771.38|779.7|769.6|647
1676994600000|2023-02-21 15:50:00|780.21|770.11|780.13|770.03|780.48|770.38|778.74|768.64|611
1676994900000|2023-02-21 15:55:00|780.03|769.93|779.36|769.26|781.03|770.93|778.66|768.56|610
1676995200000|2023-02-21 16:00:00|779.37|769.27|778.45|768.35|780.11|770.01|777.89|767.79|617
1676995500000|2023-02-21 16:05:00|778.38|768.28|774.94|764.84|778.7|768.6|774.94|764.84|646
1676995800000|2023-02-21 16:10:00|774.93|764.83|773.96|763.86|776.53|766.43|771.98|761.88|908
1676996100000|2023-02-21 16:15:00|773.95|763.85|771.43|761.33|774.4|764.3|769.17|759.07|1042
1676996400000|2023-02-21 16:20:00|771.42|761.32|771.57|761.47|772.19|762.09|768.55|758.45|931
1676996700000|2023-02-21 16:25:00|771.55|761.45|773.27|763.17|773.53|763.43|771.55|761.45|625
1676997000000|2023-02-21 16:30:00|773.25|763.15|769.87|759.77|773.59|763.49|769.57|759.47|851
1676997300000|2023-02-21 16:35:00|769.9|759.8|771.49|761.39|771.78|761.68|769.04|758.94|792
1676997600000|2023-02-21 16:40:00|771.48|761.38|773.4|763.3|774.26|764.16|770.7|760.6|695
1676997900000|2023-02-21 16:45:00|773.32|763.22|775.43|765.33|775.53|765.43|772.71|762.61|751
1676998200000|2023-02-21 16:50:00|775.4|765.3|774.92|764.82|775.44|765.34|773.66|763.56|491
1676998500000|2023-02-21 16:55:00|774.91|764.81|772.35|762.25|774.93|764.83|772.33|762.23|638
1676998800000|2023-02-21 17:00:00|772.34|762.24|772.6|762.5|773.68|763.58|772.27|762.17|557
1676999100000|2023-02-21 17:05:00|772.58|762.48|773.96|763.86|774.1|764|772.55|762.45|497
1676999400000|2023-02-21 17:10:00|773.98|763.88|771.32|761.22|773.98|763.88|771.04|760.94|546
1676999700000|2023-02-21 17:15:00|771.35|761.25|772.75|762.65|772.95|762.85|770.57|760.47|565
1677000000000|2023-02-21 17:20:00|772.77|762.67|772.73|762.63|773|762.9|772.06|761.96|384
1677000300000|2023-02-21 17:25:00|772.75|762.65|772.84|762.74|773.69|763.59|772.42|762.32|464
1677000600000|2023-02-21 17:30:00|772.87|762.77|773.66|763.56|773.67|763.57|772.43|762.33|554
1677000900000|2023-02-21 17:35:00|773.64|763.54|773.29|763.19|773.98|763.88|772.75|762.65|522
1677001200000|2023-02-21 17:40:00|773.28|763.18|775.81|765.71|775.81|765.71|773.28|763.18|612
1677001500000|2023-02-21 17:45:00|775.82|765.72|778.39|768.29|778.7|768.6|775.65|765.55|849
1677001800000|2023-02-21 17:50:00|778.38|768.28|779.37|769.27|780.05|769.95|778.1|768|710
1677002100000|2023-02-21 17:55:00|779.38|769.28|780.15|770.05|780.26|770.16|778.14|768.04|713
1677002400000|2023-02-21 18:00:00|780.14|770.04|781.53|771.43|781.67|771.57|779.06|768.96|722
1677002700000|2023-02-21 18:05:00|781.54|771.44|779.11|769.01|782.4|772.3|779.11|769.01|762
1677003000000|2023-02-21 18:10:00|779.19|769.09|778.61|768.51|779.43|769.33|777.16|767.06|736
1677003300000|2023-02-21 18:15:00|778.64|768.54|778.39|768.29|778.92|768.82|777.84|767.74|574
1677003600000|2023-02-21 18:20:00|778.38|768.28|778.7|768.6|779.45|769.35|778.34|768.24|513
1677003900000|2023-02-21 18:25:00|778.72|768.62|778.15|768.05|779.48|769.38|777.68|767.58|482
1677004200000|2023-02-21 18:30:00|778.23|768.13|777.9|767.8|779.11|769.01|777.24|767.14|507
1677004500000|2023-02-21 18:35:00|777.95|767.85|776.62|766.52|778.27|768.17|776.49|766.39|602
1677004800000|2023-02-21 18:40:00|776.56|766.46|776.82|766.72|777.12|767.02|776.41|766.31|408
1677005100000|2023-02-21 18:45:00|776.84|766.74|778.86|768.76|779.27|769.17|776.81|766.71|539
1677005400000|2023-02-21 18:50:00|778.84|768.74|779.73|769.63|780.03|769.93|778.61|768.51|354
1677005700000|2023-02-21 18:55:00|779.75|769.65|779.35|769.25|780.05|769.95|778.92|768.82|273
1677006000000|2023-02-21 19:00:00|779.34|769.24|778.39|768.29|779.37|769.27|778.28|768.18|419
1677006300000|2023-02-21 19:05:00|778.38|768.28|777.49|767.39|779.14|769.04|777.41|767.31|516
1677006600000|2023-02-21 19:10:00|777.42|767.32|777.59|767.49|777.8|767.7|776.94|766.84|405
1677006900000|2023-02-21 19:15:00|777.61|767.51|776.51|766.41|777.68|767.58|776.46|766.36|511
1677007200000|2023-02-21 19:20:00|776.48|766.38|775.46|765.36|776.65|766.55|774.2|764.1|571
1677007500000|2023-02-21 19:25:00|775.45|765.35|775.86|765.76|776.4|766.3|775.03|764.93|537
1677007800000|2023-02-21 19:30:00|775.85|765.75|777.25|767.15|777.45|767.35|775.13|765.03|451
1677008100000|2023-02-21 19:35:00|777.27|767.17|776.95|766.85|777.8|767.7|776.57|766.47|469
1677008400000|2023-02-21 19:40:00|777.07|766.97|773.59|763.49|777.31|767.21|770.57|760.47|749
1677008700000|2023-02-21 19:45:00|773.57|763.47|773.51|763.41|774.17|764.07|772.15|762.05|549
1677009000000|2023-02-21 19:50:00|773.5|763.4|774.41|764.31|774.47|764.37|772.91|762.81|368
1677009300000|2023-02-21 19:55:00|774.43|764.33|774.39|764.29|774.64|764.54|772.66|762.56|503
1677009600000|2023-02-21 20:00:00|774.4|764.3|774.74|764.64|775.26|765.16|772.36|762.26|558
1677009900000|2023-02-21 20:05:00|774.76|764.66|774.44|764.34|775.13|765.03|773.93|763.83|409
1677010200000|2023-02-21 20:10:00|774.5|764.4|772.52|762.42|774.56|764.46|772.37|762.27|547
1677010500000|2023-02-21 20:15:00|772.5|762.4|773.24|763.14|773.67|763.57|771.95|761.85|552
1677010800000|2023-02-21 20:20:00|773.21|763.11|773.1|763|773.71|763.61|772.12|762.02|742
1677011100000|2023-02-21 20:25:00|773.21|763.11|770.95|760.85|773.21|763.11|770.48|760.38|636
1677011400000|2023-02-21 20:30:00|770.94|760.84|772.42|762.32|773.03|762.93|769.54|759.44|707
1677011700000|2023-02-21 20:35:00|772.38|762.28|771.14|761.04|772.66|762.56|770.32|760.22|572
1677012000000|2023-02-21 20:40:00|771.13|761.03|768.31|758.21|771.7|761.6|765.68|755.58|635
1677012300000|2023-02-21 20:45:00|768.36|758.26|769.02|758.92|769.38|759.28|766.83|756.73|694
1677012600000|2023-02-21 20:50:00|769.03|758.93|767.98|757.88|769.14|759.04|765.85|755.75|814
1677012900000|2023-02-21 20:55:00|768.08|757.98|767.53|757.43|768.72|758.62|766.85|756.75|678
1677013200000|2023-02-21 21:00:00|767.32|757.22|768.09|757.99|768.29|758.19|765.77|755.67|536
1677013500000|2023-02-21 21:05:00|768.07|757.97|767.55|757.45|768.18|758.08|767.41|757.31|352
1677013800000|2023-02-21 21:10:00|767.56|757.46|764.81|754.71|767.63|757.53|763.42|753.32|722
1677014100000|2023-02-21 21:15:00|764.79|754.69|766.52|756.42|766.55|756.45|762.2|752.1|901
1677014400000|2023-02-21 21:20:00|766.5|756.4|759.43|749.33|766.55|756.45|758.5|748.4|963
1677014700000|2023-02-21 21:25:00|759.42|749.32|758.09|747.99|760.12|750.02|755.56|745.46|963
1677015000000|2023-02-21 21:30:00|758.1|748|760.87|750.77|761.85|751.75|757.56|747.46|817
1677015300000|2023-02-21 21:35:00|760.88|750.78|763.21|753.11|763.45|753.35|760.32|750.22|589
1677015600000|2023-02-21 21:40:00|763.29|753.19|762.81|752.71|763.81|753.71|762.37|752.27|484
1677015900000|2023-02-21 21:45:00|762.83|752.73|762.12|752.02|763.16|753.06|760.87|750.77|594
1677016200000|2023-02-21 21:50:00|761.98|751.88|762.47|752.37|762.9|752.8|759.9|749.8|641
1677016500000|2023-02-21 21:55:00|762.54|752.44|760.54|750.44|762.59|752.49|760|749.9|728
1677016800000|2023-02-21 22:00:00|760.62|750.52|760.28|750.18|761.88|751.78|759.39|749.29|601
1677017100000|2023-02-21 22:05:00|760.3|750.2|762.3|752.2|763.96|753.86|759.83|749.73|638
1677017400000|2023-02-21 22:10:00|762.28|752.18|762.54|752.44|763.44|753.34|761.89|751.79|539
1677017700000|2023-02-21 22:15:00|762.53|752.43|763.59|753.49|763.61|753.51|762.5|752.4|363
1677018000000|2023-02-21 22:20:00|763.58|753.48|763.24|753.14|764.25|754.15|763.05|752.95|281
1677018300000|2023-02-21 22:25:00|763.23|753.13|764.27|754.17|764.27|754.17|763.13|753.03|271
1677018600000|2023-02-21 22:30:00|764.25|754.15|764.18|754.08|764.3|754.2|763.71|753.61|286
1677018900000|2023-02-21 22:35:00|764.19|754.09|764.9|754.8|764.9|754.8|763.54|753.44|319
1677019200000|2023-02-21 22:40:00|764.82|754.72|765.08|754.98|765.12|755.02|764.05|753.95|331
1677019500000|2023-02-21 22:45:00|765.07|754.97|765.3|755.2|765.75|755.65|764.46|754.36|341
1677019800000|2023-02-21 22:50:00|765.33|755.23|764.28|754.18|765.36|755.26|763.69|753.59|409
1677020100000|2023-02-21 22:55:00|764.29|754.19|765.77|755.67|765.79|755.69|764.28|754.18|346
1677020400000|2023-02-21 23:00:00|765.73|755.63|765.96|755.86|766.14|756.04|763.7|753.6|521
1677020700000|2023-02-21 23:05:00|765.95|755.85|765.97|755.87|766.64|756.54|765.36|755.26|534
1677021000000|2023-02-21 23:10:00|765.86|755.76|766.04|755.94|766.17|756.07|764.53|754.43|470
1677021300000|2023-02-21 23:15:00|766.06|755.96|764.78|754.68|766.12|756.02|764.78|754.68|336
1677021600000|2023-02-21 23:20:00|764.8|754.7|765.56|755.46|765.82|755.72|764.55|754.45|317
1677021900000|2023-02-21 23:25:00|765.58|755.48|764.67|754.57|765.65|755.55|764.17|754.07|399
1677022200000|2023-02-21 23:30:00|764.7|754.6|765.52|755.42|766.6|756.5|764.69|754.59|451
1677022500000|2023-02-21 23:35:00|765.54|755.44|766.68|756.58|766.97|756.87|765.52|755.42|308
1677022800000|2023-02-21 23:40:00|766.67|756.57|766.68|756.58|767.3|757.2|766.33|756.23|446
1677023100000|2023-02-21 23:45:00|766.65|756.55|767.24|757.14|767.32|757.22|766.27|756.17|406
1677023400000|2023-02-21 23:50:00|767.23|757.13|769.08|758.98|769.57|759.47|766.84|756.74|524
1677023700000|2023-02-21 23:55:00|769.02|758.92|769.17|759.07|770.3|760.2|768.98|758.88|443
1677024000000|2023-02-22 00:00:00|769.16|759.06|769.22|759.12|769.3|759.2|767.66|757.56|566
1677024300000|2023-02-22 00:05:00|769.19|759.09|770.06|759.96|770.29|760.19|769.15|759.05|563
1677024600000|2023-02-22 00:10:00|770.07|759.97|770.33|760.23|770.68|760.58|769.42|759.32|533
1677024900000|2023-02-22 00:15:00|770.38|760.28|770.57|760.47|771.31|761.21|769.75|759.65|355
1677025200000|2023-02-22 00:20:00|770.56|760.46|769.84|759.74|771.27|761.17|769.76|759.66|359
1677025500000|2023-02-22 00:25:00|769.82|759.72|768.46|758.36|769.88|759.78|767.82|757.72|267
1677025800000|2023-02-22 00:30:00|768.47|758.37|767.25|757.15|768.75|758.65|767.02|756.92|324
1677026100000|2023-02-22 00:35:00|767.24|757.14|767.15|757.05|769.46|759.36|766.77|756.67|483
1677026400000|2023-02-22 00:40:00|767.16|757.06|765.02|754.92|767.24|757.14|764.79|754.69|412
1677026700000|2023-02-22 00:45:00|765.04|754.94|765.04|754.94|766.33|756.23|764|753.9|472
1677027000000|2023-02-22 00:50:00|765.03|754.93|767.1|757|767.13|757.03|762.75|752.65|567
1677027300000|2023-02-22 00:55:00|767.09|756.99|768.58|758.48|768.77|758.67|766.05|755.95|562
1677027600000|2023-02-22 01:00:00|768.53|758.43|770.82|760.72|778.54|768.44|768.16|758.06|928
1677027900000|2023-02-22 01:05:00|770.7|760.6|768.57|758.47|773.37|763.27|767.34|757.24|665
1677028200000|2023-02-22 01:10:00|768.53|758.43|768.22|758.12|770.42|760.32|767.36|757.26|679
1677028500000|2023-02-22 01:15:00|768.26|758.16|768.22|758.12|770.09|759.99|767.9|757.8|581
1677028800000|2023-02-22 01:20:00|768.21|758.11|770.35|760.25|771.15|761.05|768.21|758.11|512
1677029100000|2023-02-22 01:25:00|770.42|760.32|770.35|760.25|771.48|761.38|769.55|759.45|536
1677029400000|2023-02-22 01:30:00|770.37|760.27|766.85|756.75|771.33|761.23|766.52|756.42|543
1677029700000|2023-02-22 01:35:00|766.83|756.73|764.47|754.37|767.31|757.21|764.39|754.29|613
1677030000000|2023-02-22 01:40:00|764.46|754.36|762.41|752.31|765.27|755.17|760.54|750.44|646
1677030300000|2023-02-22 01:45:00|762.47|752.37|762.79|752.69|763.94|753.84|759.8|749.7|653
1677030600000|2023-02-22 01:50:00|762.83|752.73|758.59|748.49|763.23|753.13|758.53|748.43|753
1677030900000|2023-02-22 01:55:00|758.62|748.52|758.48|748.38|759.76|749.66|753.64|743.54|991
1677031200000|2023-02-22 02:00:00|758.46|748.36|748.01|737.91|759.62|749.52|743.09|732.99|1099
1677031500000|2023-02-22 02:05:00|747.78|737.68|748.96|738.86|750.59|740.49|743.49|733.39|1022
1677031800000|2023-02-22 02:10:00|749.02|738.92|748.71|738.61|750.99|740.89|747.99|737.89|899
1677032100000|2023-02-22 02:15:00|748.69|738.59|750.17|740.07|752.14|742.04|748.62|738.52|756
1677032400000|2023-02-22 02:20:00|750.12|740.02|751.8|741.7|752.58|742.48|749.84|739.74|652
1677032700000|2023-02-22 02:25:00|751.74|741.64|750.5|740.4|752.53|742.43|750.09|739.99|826
1677033000000|2023-02-22 02:30:00|750.54|740.44|748.02|737.92|751.62|741.52|744.79|734.69|996
1677033300000|2023-02-22 02:35:00|748.1|738|752.32|742.22|752.32|742.22|748.1|738|757
1677033600000|2023-02-22 02:40:00|752.33|742.23|755.15|745.05|755.55|745.45|751.39|741.29|632
1677033900000|2023-02-22 02:45:00|755.14|745.04|757.23|747.13|757.51|747.41|753.64|743.54|784
1677034200000|2023-02-22 02:50:00|757.24|747.14|755.38|745.28|757.81|747.71|754.54|744.44|666
1677034500000|2023-02-22 02:55:00|755.39|745.29|756.62|746.52|757.17|747.07|755.01|744.91|574
1677034800000|2023-02-22 03:00:00|756.63|746.53|757.46|747.36|757.47|747.37|755.06|744.96|578
1677035100000|2023-02-22 03:05:00|757.48|747.38|758.2|748.1|758.47|748.37|756.98|746.88|514
1677035400000|2023-02-22 03:10:00|758.23|748.13|756.46|746.36|758.26|748.16|756.36|746.26|434
1677035700000|2023-02-22 03:15:00|756.47|746.37|755.43|745.33|757.18|747.08|755.01|744.91|582
1677036000000|2023-02-22 03:20:00|755.42|745.32|757.06|746.96|757.5|747.4|755.24|745.14|531
1677036300000|2023-02-22 03:25:00|757.05|746.95|757.36|747.26|757.53|747.43|756.45|746.35|465
1677036600000|2023-02-22 03:30:00|757.37|747.27|756.09|745.99|757.79|747.69|756.09|745.99|534
1677036900000|2023-02-22 03:35:00|756.13|746.03|758.25|748.15|758.29|748.19|755.78|745.68|547
1677037200000|2023-02-22 03:40:00|758.26|748.16|758|747.9|758.4|748.3|757.43|747.33|391
1677037500000|2023-02-22 03:45:00|757.99|747.89|759.38|749.28|759.46|749.36|757.94|747.84|382
1677037800000|2023-02-22 03:50:00|759.36|749.26|760.55|750.45|760.78|750.68|759.08|748.98|459
1677038100000|2023-02-22 03:55:00|760.52|750.42|759.5|749.4|761.23|751.13|759.45|749.35|504
1677038400000|2023-02-22 04:00:00|759.55|749.45|759.86|749.76|760.76|750.66|759.37|749.27|500
1677038700000|2023-02-22 04:05:00|759.83|749.73|759.62|749.52|760.48|750.38|758.77|748.67|481
1677039000000|2023-02-22 04:10:00|759.56|749.46|759.64|749.54|759.82|749.72|757.87|747.77|506
1677039300000|2023-02-22 04:15:00|759.67|749.57|760|749.9|760.48|750.38|759.66|749.56|337
1677039600000|2023-02-22 04:20:00|760.03|749.93|757.87|747.77|760.21|750.11|757.7|747.6|409
1677039900000|2023-02-22 04:25:00|757.85|747.75|757.86|747.76|758.7|748.6|757.28|747.18|455
1677040200000|2023-02-22 04:30:00|757.29|747.19|757.25|747.15|757.96|747.86|756.36|746.26|526
1677040500000|2023-02-22 04:35:00|757.23|747.13|755.72|745.62|757.34|747.24|755.45|745.35|558
1677040800000|2023-02-22 04:40:00|755.74|745.64|756.81|746.71|757.38|747.28|755.29|745.19|485
1677041100000|2023-02-22 04:45:00|756.8|746.7|754.58|744.48|756.9|746.8|754.42|744.32|509
1677041400000|2023-02-22 04:50:00|754.59|744.49|758.28|748.18|758.49|748.39|754.58|744.48|616
1677041700000|2023-02-22 04:55:00|758.3|748.2|759.42|749.32|759.55|749.45|757.31|747.21|618
1677042000000|2023-02-22 05:00:00|759.43|749.33|758.41|748.31|759.48|749.38|757.72|747.62|491
1677042300000|2023-02-22 05:05:00|758.38|748.28|758.1|748|759.09|748.99|757.56|747.46|463
1677042600000|2023-02-22 05:10:00|758.11|748.01|755.55|745.45|758.4|748.3|755.4|745.3|496
1677042900000|2023-02-22 05:15:00|755.54|745.44|756.35|746.25|756.53|746.43|754.39|744.29|453
1677043200000|2023-02-22 05:20:00|756.41|746.31|752.76|742.66|756.96|746.86|752.72|742.62|534
1677043500000|2023-02-22 05:25:00|752.75|742.65|751.79|741.69|753.61|743.51|751.6|741.5|565
1677043800000|2023-02-22 05:30:00|751.78|741.68|751.31|741.21|753.09|742.99|751.06|740.96|617
1677044100000|2023-02-22 05:35:00|751.29|741.19|752.46|742.36|752.69|742.59|750.47|740.37|453
1677044400000|2023-02-22 05:40:00|752.48|742.38|752.25|742.15|752.48|742.38|750.51|740.41|516
1677044700000|2023-02-22 05:45:00|752.26|742.16|753.31|743.21|753.47|743.37|751.09|740.99|477
1677045000000|2023-02-22 05:50:00|753.32|743.22|754.73|744.63|754.8|744.7|753.29|743.19|412
1677045300000|2023-02-22 05:55:00|754.71|744.61|754.26|744.16|755.01|744.91|753.53|743.43|404
1677045600000|2023-02-22 06:00:00|754.34|744.24|755.29|745.19|755.35|745.25|753.9|743.8|520
1677045900000|2023-02-22 06:05:00|755.31|745.21|754.39|744.29|755.37|745.27|754.26|744.16|378
1677046200000|2023-02-22 06:10:00|754.4|744.3|753.84|743.74|754.87|744.77|753.52|743.42|282
1677046500000|2023-02-22 06:15:00|753.86|743.76|750.3|740.2|754.1|744|749.74|739.64|508
1677046800000|2023-02-22 06:20:00|750.31|740.21|752.01|741.91|752.58|742.48|749.81|739.71|556
1677047100000|2023-02-22 06:25:00|752.02|741.92|752.08|741.98|752.51|742.41|751.13|741.03|365
1677047400000|2023-02-22 06:30:00|752.09|741.99|752.75|742.65|754.32|744.22|749.39|739.29|719
1677047700000|2023-02-22 06:35:00|752.77|742.67|749.84|739.74|753.22|743.12|749.82|739.72|658
1677048000000|2023-02-22 06:40:00|749.83|739.73|749.1|739|750.19|740.09|748.45|738.35|534
1677048300000|2023-02-22 06:45:00|749.08|738.98|750.58|740.48|751.26|741.16|748.25|738.15|668
1677048600000|2023-02-22 06:50:00|750.57|740.47|749.7|739.6|751.95|741.85|749.03|738.93|573
1677048900000|2023-02-22 06:55:00|749.69|739.59|746.61|736.51|750.83|740.73|745.79|735.69|803
1677049200000|2023-02-22 07:00:00|746.62|736.52|745.94|735.84|747.74|737.64|745.28|735.18|762
1677049500000|2023-02-22 07:05:00|745.89|735.79|745.36|735.26|748.54|738.44|745.32|735.22|729
1677049800000|2023-02-22 07:10:00|745.37|735.27|748.42|738.32|748.81|738.71|743.86|733.76|761
1677050100000|2023-02-22 07:15:00|748.44|738.34|749.24|739.14|749.6|739.5|747.53|737.43|687
1677050400000|2023-02-22 07:20:00|749.25|739.15|751.69|741.59|751.71|741.61|749.22|739.12|619
1677050700000|2023-02-22 07:25:00|751.71|741.61|748.95|738.85|751.79|741.69|748.84|738.74|644
1677051000000|2023-02-22 07:30:00|748.92|738.82|750.45|740.35|751.39|741.29|748.59|738.49|704
1677051300000|2023-02-22 07:35:00|750.42|740.32|750.87|740.77|750.87|740.77|749.22|739.12|505
1677051600000|2023-02-22 07:40:00|750.86|740.76|752.59|742.49|752.61|742.51|750.02|739.92|543
1677051900000|2023-02-22 07:45:00|752.63|742.53|753.4|743.3|753.9|743.8|751.39|741.29|571
1677052200000|2023-02-22 07:50:00|753.37|743.27|754.53|744.43|754.54|744.44|752.8|742.7|567
1677052500000|2023-02-22 07:55:00|754.44|744.34|753.48|743.38|754.66|744.56|752.78|742.68|543
1677052800000|2023-02-22 08:00:00|753.46|743.36|751.34|741.24|753.58|743.48|750.64|740.54|670
1677053100000|2023-02-22 08:05:00|751.33|741.23|750.4|740.3|752.46|742.36|749.88|739.78|603
1677053400000|2023-02-22 08:10:00|750.41|740.31|747.58|737.48|750.58|740.48|747.46|737.36|602
1677053700000|2023-02-22 08:15:00|747.59|737.49|745.76|735.66|749.29|739.19|745.67|735.57|605
1677054000000|2023-02-22 08:20:00|745.74|735.64|747.78|737.68|747.83|737.73|745.31|735.21|700
1677054300000|2023-02-22 08:25:00|747.79|737.69|748.06|737.96|748.83|738.73|747.39|737.29|576
1677054600000|2023-02-22 08:30:00|748.08|737.98|743.61|733.51|748.29|738.19|739.84|729.74|929
1677054900000|2023-02-22 08:35:00|743.64|733.54|737.69|727.59|744.02|733.92|737.57|727.47|1021
1677055200000|2023-02-22 08:40:00|737.62|727.52|738.23|728.13|740.94|730.84|736.99|726.89|917
1677055500000|2023-02-22 08:45:00|738.22|728.12|741.99|731.89|742.02|731.92|737.89|727.79|885
1677055800000|2023-02-22 08:50:00|741.98|731.88|742.46|732.36|743.64|733.54|741.95|731.85|780
1677056100000|2023-02-22 08:55:00|742.44|732.34|742.66|732.56|743.21|733.11|741.64|731.54|647
1677056400000|2023-02-22 09:00:00|742.65|732.55|741.62|731.52|742.69|732.59|739.81|729.71|795
1677056700000|2023-02-22 09:05:00|741.65|731.55|742.25|732.15|743.96|733.86|741.65|731.55|652
1677057000000|2023-02-22 09:10:00|742.27|732.17|743.6|733.5|744.26|734.16|741.88|731.78|556
1677057300000|2023-02-22 09:15:00|743.57|733.47|745.34|735.24|745.38|735.28|742.58|732.48|629
1677057600000|2023-02-22 09:20:00|745.35|735.25|745.55|735.45|746.51|736.41|745.29|735.19|643
1677057900000|2023-02-22 09:25:00|745.56|735.46|747.78|737.68|747.81|737.71|745.56|735.46|543
1677058200000|2023-02-22 09:30:00|747.79|737.69|746.39|736.29|748.97|738.87|745.79|735.69|700
1677058500000|2023-02-22 09:35:00|746.43|736.33|747.34|737.24|747.43|737.33|745.1|735|639
1677058800000|2023-02-22 09:40:00|747.35|737.25|749.95|739.85|751.25|741.15|747.32|737.22|900
1677059100000|2023-02-22 09:45:00|749.98|739.88|751.02|740.92|751.49|741.39|749.15|739.05|863
1677059400000|2023-02-22 09:50:00|751.03|740.93|750.16|740.06|751.92|741.82|749.73|739.63|766
1677059700000|2023-02-22 09:55:00|750.14|740.04|749.35|739.25|750.47|740.37|748.98|738.88|611
1677060000000|2023-02-22 10:00:00|749.36|739.26|750.28|740.18|750.3|740.2|748.46|738.36|604
1677060300000|2023-02-22 10:05:00|750.23|740.13|750.38|740.28|751.17|741.07|749.46|739.36|524
1677060600000|2023-02-22 10:10:00|750.36|740.26|749.56|739.46|751.18|741.08|749.44|739.34|589
1677060900000|2023-02-22 10:15:00|749.54|739.44|751.72|741.62|751.75|741.65|749.43|739.33|541
1677061200000|2023-02-22 10:20:00|751.71|741.61|749.71|739.61|751.8|741.7|749.43|739.33|570
1677061500000|2023-02-22 10:25:00|749.7|739.6|749.24|739.14|750.27|740.17|748.91|738.81|443
1677061800000|2023-02-22 10:30:00|749.27|739.17|749.51|739.41|749.93|739.83|748.89|738.79|413
1677062100000|2023-02-22 10:35:00|749.5|739.4|751.75|741.65|752.05|741.95|749.49|739.39|502
1677062400000|2023-02-22 10:40:00|751.74|741.64|751.79|741.69|752.64|742.54|751.43|741.33|603
1677062700000|2023-02-22 10:45:00|751.84|741.74|750.45|740.35|752.76|742.66|750.39|740.29|525
1677063000000|2023-02-22 10:50:00|750.43|740.33|750.73|740.63|751.05|740.95|750.27|740.17|447
1677063300000|2023-02-22 10:55:00|750.74|740.64|751.13|741.03|751.15|741.05|750.45|740.35|315
1677063600000|2023-02-22 11:00:00|751.14|741.04|751.68|741.58|752.47|742.37|750.93|740.83|474
1677063900000|2023-02-22 11:05:00|751.69|741.59|750.52|740.42|752.34|742.24|750.49|740.39|442
1677064200000|2023-02-22 11:10:00|750.51|740.41|749.75|739.65|750.7|740.6|749.59|739.49|478
1677064500000|2023-02-22 11:15:00|749.76|739.66|752.01|741.91|752.3|742.2|749.76|739.66|630
1677064800000|2023-02-22 11:20:00|752.02|741.92|750.76|740.66|752.27|742.17|750.37|740.27|448
1677065100000|2023-02-22 11:25:00|750.77|740.67|748.79|738.69|750.86|740.76|748.7|738.6|529
1677065400000|2023-02-22 11:30:00|748.83|738.73|748.6|738.5|750.62|740.52|748.43|738.33|517
1677065700000|2023-02-22 11:35:00|748.66|738.56|748.33|738.23|749.01|738.91|747.7|737.6|618
1677066000000|2023-02-22 11:40:00|748.36|738.26|750.55|740.45|750.72|740.62|748.18|738.08|540
1677066300000|2023-02-22 11:45:00|750.57|740.47|749.24|739.14|750.75|740.65|748.83|738.73|509
1677066600000|2023-02-22 11:50:00|749.26|739.16|751.54|741.44|751.72|741.62|749.25|739.15|497
1677066900000|2023-02-22 11:55:00|751.53|741.43|752.27|742.17|752.78|742.68|751.51|741.41|557
1677067200000|2023-02-22 12:00:00|752.24|742.14|752.71|742.61|752.74|742.64|751.27|741.17|503
1677067500000|2023-02-22 12:05:00|752.7|742.6|753.79|743.69|754.19|744.09|752.47|742.37|460
1677067800000|2023-02-22 12:10:00|753.8|743.7|755.04|744.94|755.1|745|753.56|743.46|446
1677068100000|2023-02-22 12:15:00|755.02|744.92|755.97|745.87|756.41|746.31|754.16|744.06|474
1677068400000|2023-02-22 12:20:00|756.02|745.92|756.56|746.46|756.87|746.77|755.74|745.64|513
1677068700000|2023-02-22 12:25:00|756.53|746.43|756.52|746.42|757.09|746.99|755.42|745.32|578
1677069000000|2023-02-22 12:30:00|756.58|746.48|755.99|745.89|756.66|746.56|755.3|745.2|532
1677069300000|2023-02-22 12:35:00|755.97|745.87|755.38|745.28|756.74|746.64|755.38|745.28|521
1677069600000|2023-02-22 12:40:00|755.37|745.27|753.74|743.64|755.43|745.33|753.71|743.61|591
1677069900000|2023-02-22 12:45:00|753.73|743.63|754.43|744.33|756.06|745.96|753.58|743.48|567
1677070200000|2023-02-22 12:50:00|754.42|744.32|753.31|743.21|754.49|744.39|752.58|742.48|596
1677070500000|2023-02-22 12:55:00|753.32|743.22|758.62|748.52|760.6|750.5|752.98|742.88|751
1677070800000|2023-02-22 13:00:00|758.64|748.54|755.56|745.46|759.8|749.7|755.41|745.31|726
1677071100000|2023-02-22 13:05:00|755.57|745.47|756.83|746.73|756.93|746.83|754.46|744.36|631
1677071400000|2023-02-22 13:10:00|756.84|746.74|754.12|744.02|757.54|747.44|753.1|743|933
1677071700000|2023-02-22 13:15:00|754.16|744.06|755.62|745.52|756.26|746.16|752.52|742.42|802
1677072000000|2023-02-22 13:20:00|755.63|745.53|756.98|746.88|757.13|747.03|755.38|745.28|599
1677072300000|2023-02-22 13:25:00|757|746.9|755.42|745.32|757.06|746.96|755.23|745.13|490
1677072600000|2023-02-22 13:30:00|755.41|745.31|756.46|746.36|756.56|746.46|754.55|744.45|622
1677072900000|2023-02-22 13:35:00|756.44|746.34|756.53|746.43|756.55|746.45|755.17|745.07|624
1677073200000|2023-02-22 13:40:00|756.56|746.46|758.47|748.37|759.13|749.03|756.43|746.33|625
1677073500000|2023-02-22 13:45:00|758.48|748.38|758.55|748.45|759.25|749.15|758.12|748.02|475
1677073800000|2023-02-22 13:50:00|758.53|748.43|758.64|748.54|758.99|748.89|757.77|747.67|577
1677074100000|2023-02-22 13:55:00|758.67|748.57|757.31|747.21|758.7|748.6|757.18|747.08|534
1677074400000|2023-02-22 14:00:00|757.3|747.2|753.28|743.18|757.45|747.35|753.11|743.01|682
1677074700000|2023-02-22 14:05:00|753.27|743.17|752.53|742.43|754.43|744.33|752.38|742.28|871
1677075000000|2023-02-22 14:10:00|752.51|742.41|752|741.9|752.7|742.6|751.32|741.22|747
1677075300000|2023-02-22 14:15:00|751.96|741.86|750.62|740.52|752.55|742.45|750.42|740.32|787
1677075600000|2023-02-22 14:20:00|750.63|740.53|748.53|738.43|751.49|741.39|748.53|738.43|779
1677075900000|2023-02-22 14:25:00|748.56|738.46|750.47|740.37|751.51|741.41|748.35|738.25|688
1677076200000|2023-02-22 14:30:00|750.48|740.38|752.15|742.05|754.38|744.28|750.46|740.36|933
1677076500000|2023-02-22 14:35:00|752.17|742.07|753.27|743.17|753.58|743.48|749.97|739.87|933
1677076800000|2023-02-22 14:40:00|753.28|743.18|753.23|743.13|754.12|744.02|751.86|741.76|825
1677077100000|2023-02-22 14:45:00|753.19|743.09|754.06|743.96|754.44|744.34|752.98|742.88|792
1677077400000|2023-02-22 14:50:00|754.03|743.93|749.75|739.65|754.14|744.04|749.51|739.41|816
1677077700000|2023-02-22 14:55:00|749.58|739.48|748.49|738.39|751.1|741|747.59|737.49|856
1677078000000|2023-02-22 15:00:00|748.58|738.48|745.59|735.49|749.52|739.42|745.39|735.29|971
1677078300000|2023-02-22 15:05:00|745.74|735.64|748.78|738.68|750.72|740.62|745.74|735.64|925
1677078600000|2023-02-22 15:10:00|748.84|738.74|745.98|735.88|748.93|738.83|745.16|735.06|987
1677078900000|2023-02-22 15:15:00|745.99|735.89|739.49|729.39|746.73|736.63|738.83|728.73|1002
1677079200000|2023-02-22 15:20:00|739.51|729.41|743.18|733.08|743.35|733.25|736.79|726.69|978
1677079500000|2023-02-22 15:25:00|743.17|733.07|742.11|732.01|744.5|734.4|742.1|732|779
1677079800000|2023-02-22 15:30:00|742.12|732.02|738.6|728.5|742.55|732.45|738.03|727.93|990
1677080100000|2023-02-22 15:35:00|738.59|728.49|739.6|729.5|741.96|731.86|738.19|728.09|918
1677080400000|2023-02-22 15:40:00|739.63|729.53|743.09|732.99|743.46|733.36|739.51|729.41|917
1677080700000|2023-02-22 15:45:00|743.1|733|744.65|734.55|745.2|735.1|742.99|732.89|832
1677081000000|2023-02-22 15:50:00|744.64|734.54|741.27|731.17|745.1|735|741.11|731.01|794
1677081300000|2023-02-22 15:55:00|741.26|731.16|741.28|731.18|743.35|733.25|740.35|730.25|809
1677081600000|2023-02-22 16:00:00|741.27|731.17|742.37|732.27|743.25|733.15|739.83|729.73|875
1677081900000|2023-02-22 16:05:00|742.38|732.28|743.5|733.4|744.53|734.43|742.38|732.28|764
1677082200000|2023-02-22 16:10:00|743.57|733.47|740.52|730.42|744.52|734.42|740.03|729.93|797
1677082500000|2023-02-22 16:15:00|740.51|730.41|741.21|731.11|741.34|731.24|739.42|729.32|851
1677082800000|2023-02-22 16:20:00|741.16|731.06|742.32|732.22|742.32|732.22|740.6|730.5|764
1677083100000|2023-02-22 16:25:00|742.34|732.24|741.6|731.5|742.48|732.38|739.02|728.92|720
1677083400000|2023-02-22 16:30:00|741.56|731.46|740.42|730.32|742.38|732.28|739.67|729.57|898
1677083700000|2023-02-22 16:35:00|740.31|730.21|741.17|731.07|742.37|732.27|740.14|730.04|730
1677084000000|2023-02-22 16:40:00|741.14|731.04|742.22|732.12|742.28|732.18|740.41|730.31|668
1677084300000|2023-02-22 16:45:00|742.21|732.11|738.77|728.67|742.29|732.19|738.54|728.44|699
1677084600000|2023-02-22 16:50:00|738.79|728.69|738.08|727.98|739.68|729.58|735.29|725.19|804
1677084900000|2023-02-22 16:55:00|738.09|727.99|740.25|730.15|740.25|730.15|737.44|727.34|787
1677085200000|2023-02-22 17:00:00|740.23|730.13|741.53|731.43|741.53|731.43|739.47|729.37|593
1677085500000|2023-02-22 17:05:00|741.51|731.41|740.66|730.56|742.33|732.23|740.66|730.56|499
1677085800000|2023-02-22 17:10:00|740.63|730.53|739.81|729.71|740.73|730.63|739.65|729.55|578
1677086100000|2023-02-22 17:15:00|739.8|729.7|742.38|732.28|742.47|732.37|739.8|729.7|602
1677086400000|2023-02-22 17:20:00|742.4|732.3|743.32|733.22|743.5|733.4|742.14|732.04|575
1677086700000|2023-02-22 17:25:00|743.33|733.23|742.2|732.1|743.82|733.72|742.12|732.02|647
1677087000000|2023-02-22 17:30:00|742.17|732.07|743.3|733.2|743.65|733.55|741.78|731.68|613
1677087300000|2023-02-22 17:35:00|743.32|733.22|744.28|734.18|745.3|735.2|742.83|732.73|625
1677087600000|2023-02-22 17:40:00|744.23|734.13|745.81|735.71|746.26|736.16|744.23|734.13|471
1677087900000|2023-02-22 17:45:00|745.82|735.72|746.63|736.53|747.3|737.2|745.45|735.35|520
1677088200000|2023-02-22 17:50:00|746.67|736.57|747.82|737.72|747.82|737.72|746.65|736.55|491
1677088500000|2023-02-22 17:55:00|747.95|737.85|749.45|739.35|750.09|739.99|747.66|737.56|532
1677088800000|2023-02-22 18:00:00|749.48|739.38|748.36|738.26|750.62|740.52|747.51|737.41|554
1677089100000|2023-02-22 18:05:00|748.34|738.24|752.65|742.55|753.1|743|748.34|738.24|557
1677089400000|2023-02-22 18:10:00|752.67|742.57|754.44|744.34|754.56|744.46|752.37|742.27|642
1677089700000|2023-02-22 18:15:00|754.42|744.32|756.64|746.54|756.72|746.62|754.28|744.18|603
1677090000000|2023-02-22 18:20:00|756.6|746.5|756.49|746.39|757.62|747.52|755.97|745.87|536
1677090300000|2023-02-22 18:25:00|756.48|746.38|756.48|746.38|756.82|746.72|755.47|745.37|549
1677090600000|2023-02-22 18:30:00|756.47|746.37|758.19|748.09|758.2|748.1|756.39|746.29|488
1677090900000|2023-02-22 18:35:00|758.2|748.1|758.9|748.8|758.91|748.81|757.33|747.23|535
1677091200000|2023-02-22 18:40:00|758.92|748.82|758.47|748.37|759.15|749.05|757.14|747.04|496
1677091500000|2023-02-22 18:45:00|758.46|748.36|759.31|749.21|760.04|749.94|757.42|747.32|516
1677091800000|2023-02-22 18:50:00|759.29|749.19|756.74|746.64|759.46|749.36|756.39|746.29|595
1677092100000|2023-02-22 18:55:00|756.79|746.69|756.53|746.43|759.28|749.18|756.3|746.2|589
1677092400000|2023-02-22 19:00:00|756.61|746.51|760.76|750.66|761.04|750.94|753.79|743.69|1102
1677092700000|2023-02-22 19:05:00|760.69|750.59|763.73|753.63|764.32|754.22|760.4|750.3|1027
1677093000000|2023-02-22 19:10:00|763.84|753.74|760.32|750.22|764.87|754.77|758.44|748.34|1028
1677093300000|2023-02-22 19:15:00|760.34|750.24|762.4|752.3|763.48|753.38|757.14|747.04|966
1677093600000|2023-02-22 19:20:00|762.39|752.29|759.51|749.41|763.15|753.05|759.2|749.1|868
1677093900000|2023-02-22 19:25:00|759.49|749.39|759.46|749.36|761.15|751.05|758.99|748.89|853
1677094200000|2023-02-22 19:30:00|759.41|749.31|756.67|746.57|759.41|749.31|755.86|745.76|814
1677094500000|2023-02-22 19:35:00|756.65|746.55|758.31|748.21|760.18|750.08|756.1|746|809
1677094800000|2023-02-22 19:40:00|758.25|748.15|760.43|750.33|761.71|751.61|758.24|748.14|768
1677095100000|2023-02-22 19:45:00|760.48|750.38|764.16|754.06|765.06|754.96|759.01|748.91|802
1677095400000|2023-02-22 19:50:00|764.12|754.02|763.01|752.91|764.64|754.54|762.97|752.87|710
1677095700000|2023-02-22 19:55:00|762.9|752.8|761.84|751.74|763.78|753.68|761.17|751.07|752
1677096000000|2023-02-22 20:00:00|761.85|751.75|762.55|752.45|763.38|753.28|761.47|751.37|707
1677096300000|2023-02-22 20:05:00|762.56|752.46|766.01|755.91|766.02|755.92|762.55|752.45|632
1677096600000|2023-02-22 20:10:00|766.02|755.92|763.53|753.43|766.43|756.33|763.51|753.41|601
1677096900000|2023-02-22 20:15:00|763.52|753.42|763.64|753.54|765.37|755.27|763.26|753.16|738
1677097200000|2023-02-22 20:20:00|763.65|753.55|762.27|752.17|763.82|753.72|761.48|751.38|624
1677097500000|2023-02-22 20:25:00|762.26|752.16|759.92|749.82|762.26|752.16|759.85|749.75|581
1677097800000|2023-02-22 20:30:00|759.93|749.83|759.38|749.28|759.93|749.83|758.1|748|657
1677098100000|2023-02-22 20:35:00|759.39|749.29|758.88|748.78|759.72|749.62|757.95|747.85|626
1677098400000|2023-02-22 20:40:00|758.89|748.79|759.57|749.47|760.63|750.53|758.68|748.58|630
1677098700000|2023-02-22 20:45:00|759.49|749.39|761.02|750.92|761.22|751.12|759.26|749.16|655
1677099000000|2023-02-22 20:50:00|761.01|750.91|761.85|751.75|762.75|752.65|759.88|749.78|662
1677099300000|2023-02-22 20:55:00|761.96|751.86|761.33|751.23|762.76|752.66|760.63|750.53|606
1677099600000|2023-02-22 21:00:00|761.5|751.4|762.6|752.5|763.35|753.25|761.5|751.4|570
1677099900000|2023-02-22 21:05:00|762.59|752.49|760.65|750.55|762.76|752.66|760.36|750.26|488
1677100200000|2023-02-22 21:10:00|760.66|750.56|759.73|749.63|761|750.9|759.6|749.5|362
1677100500000|2023-02-22 21:15:00|759.72|749.62|759.84|749.74|760.36|750.26|759.65|749.55|299
1677100800000|2023-02-22 21:20:00|759.85|749.75|760.68|750.58|760.68|750.58|759.53|749.43|349
1677101100000|2023-02-22 21:25:00|760.69|750.59|761.22|751.12|761.23|751.13|760.32|750.22|383
1677101400000|2023-02-22 21:30:00|761.23|751.13|760.97|750.87|761.51|751.41|759.99|749.89|425
1677101700000|2023-02-22 21:35:00|760.94|750.84|760.3|750.2|761.43|751.33|760.17|750.07|378
1677102000000|2023-02-22 21:40:00|760.35|750.25|762.31|752.21|762.32|752.22|759.55|749.45|530
1677102300000|2023-02-22 21:45:00|762.3|752.2|763.57|753.47|765.33|755.23|762.13|752.03|523
1677102600000|2023-02-22 21:50:00|763.55|753.45|766.05|755.95|766.4|756.3|763.55|753.45|528
1677102900000|2023-02-22 21:55:00|766.03|755.93|765.43|755.33|766.43|756.33|765.17|755.07|434
1677103200000|2023-02-22 22:00:00|765.42|755.32|766.89|756.79|766.92|756.82|765.42|755.32|382
1677103500000|2023-02-22 22:05:00|766.9|756.8|767.25|757.15|767.52|757.42|766.13|756.03|373
1677103800000|2023-02-22 22:10:00|767.24|757.14|768.21|758.11|768.35|758.25|767.24|757.14|272
1677104100000|2023-02-22 22:15:00|768.13|758.03|768.54|758.44|769.22|759.12|768|757.9|529
1677104400000|2023-02-22 22:20:00|768.53|758.43|769.7|759.6|769.72|759.62|768.47|758.37|439
1677104700000|2023-02-22 22:25:00|769.65|759.55|770.46|760.36|770.7|760.6|769.62|759.52|383
1677105000000|2023-02-22 22:30:00|770.45|760.35|769.57|759.47|770.46|760.36|768.13|758.03|475
1677105300000|2023-02-22 22:35:00|769.56|759.46|771.28|761.18|771.29|761.19|768.64|758.54|560
1677105600000|2023-02-22 22:40:00|771.87|761.77|772.21|762.11|772.9|762.8|771.65|761.55|405
1677105900000|2023-02-22 22:45:00|772.27|762.17|772.31|762.21|772.35|762.25|770.9|760.8|381
1677106200000|2023-02-22 22:50:00|772.29|762.19|772.33|762.23|772.85|762.75|771.71|761.61|412
1677106500000|2023-02-22 22:55:00|772.32|762.22|773.42|763.32|773.57|763.47|771.64|761.54|354
1677106800000|2023-02-22 23:00:00|773.44|763.34|774.23|764.13|774.46|764.36|772.63|762.53|737
1677107100000|2023-02-22 23:05:00|774.24|764.14|775.69|765.59|775.73|765.63|773.6|763.5|625
1677107400000|2023-02-22 23:10:00|775.73|765.63|776.17|766.07|776.44|766.34|775.68|765.58|577
1677107700000|2023-02-22 23:15:00|776.16|766.06|774.65|764.55|776.48|766.38|774.6|764.5|505
1677108000000|2023-02-22 23:20:00|774.61|764.51|774.91|764.81|775.13|765.03|773.31|763.21|598
1677108300000|2023-02-22 23:25:00|774.9|764.8|776.41|766.31|776.85|766.75|774.82|764.72|525
1677108600000|2023-02-22 23:30:00|776.45|766.35|776.04|765.94|776.56|766.46|775.38|765.28|533
1677108900000|2023-02-22 23:35:00|776.06|765.96|774.53|764.43|776.31|766.21|774.21|764.11|593
1677109200000|2023-02-22 23:40:00|774.54|764.44|775.22|765.12|775.29|765.19|774.33|764.23|453
1677109500000|2023-02-22 23:45:00|775.24|765.14|776.3|766.2|776.41|766.31|774.36|764.26|489
1677109800000|2023-02-22 23:50:00|776.33|766.23|776.87|766.77|776.99|766.89|776.03|765.93|522
1677110100000|2023-02-22 23:55:00|776.86|766.76|776.68|766.58|777.06|766.96|776.45|766.35|451
1677110400000|2023-02-23 00:00:00|776.74|766.64|777.71|767.61|777.91|767.81|776.45|766.35|538
1677110700000|2023-02-23 00:05:00|777.7|767.6|777.81|767.71|778.26|768.16|776.62|766.52|521
1677111000000|2023-02-23 00:10:00|777.82|767.72|780.47|770.37|780.48|770.38|777.82|767.72|573
1677111300000|2023-02-23 00:15:00|780.46|770.36|777.74|767.64|781.48|771.38|777.7|767.6|777
1677111600000|2023-02-23 00:20:00|777.77|767.67|776.6|766.5|779|768.9|776.57|766.47|692
1677111900000|2023-02-23 00:25:00|776.61|766.51|775.45|765.35|777.21|767.11|775.31|765.21|660
1677112200000|2023-02-23 00:30:00|775.47|765.37|773.67|763.57|776.36|766.26|773.37|763.27|718
1677112500000|2023-02-23 00:35:00|773.69|763.59|773.51|763.41|774.57|764.47|772.45|762.35|568
1677112800000|2023-02-23 00:40:00|773.66|763.56|774.58|764.48|775.67|765.57|772.92|762.82|658
1677113100000|2023-02-23 00:45:00|774.59|764.49|774.28|764.18|775.72|765.62|774.05|763.95|587
1677113400000|2023-02-23 00:50:00|774.3|764.2|772.62|762.52|774.38|764.28|772.62|762.52|568
1677113700000|2023-02-23 00:55:00|772.63|762.53|773.24|763.14|773.53|763.43|772.4|762.3|416
1677114000000|2023-02-23 01:00:00|773.25|763.15|773.17|763.07|774.1|764|772.58|762.48|467
1677114300000|2023-02-23 01:05:00|773.19|763.09|773.84|763.74|774.3|764.2|772.88|762.78|396
1677114600000|2023-02-23 01:10:00|773.86|763.76|773.7|763.6|774.31|764.21|772.96|762.86|451
1677114900000|2023-02-23 01:15:00|773.72|763.62|774.22|764.12|774.56|764.46|773.64|763.54|442
1677115200000|2023-02-23 01:20:00|774.19|764.09|775.49|765.39|775.53|765.43|774.18|764.08|472
1677115500000|2023-02-23 01:25:00|775.48|765.38|775.7|765.6|776.61|766.51|775.48|765.38|461
1677115800000|2023-02-23 01:30:00|775.67|765.57|776.61|766.51|777.38|767.28|775.2|765.1|484
1677116100000|2023-02-23 01:35:00|776.6|766.5|777.03|766.93|778.01|767.91|776.59|766.49|545
1677116400000|2023-02-23 01:40:00|777.02|766.92|776.93|766.83|777.57|767.47|776.49|766.39|547
1677116700000|2023-02-23 01:45:00|776.98|766.88|776.58|766.48|778.31|768.21|776.37|766.27|529
1677117000000|2023-02-23 01:50:00|776.59|766.49|775.22|765.12|776.65|766.55|775.14|765.04|292
1677117300000|2023-02-23 01:55:00|775.25|765.15|777.42|767.32|777.74|767.64|775.1|765|505
1677117600000|2023-02-23 02:00:00|777.41|767.31|778.79|768.69|778.97|768.87|777.41|767.31|597
1677117900000|2023-02-23 02:05:00|778.65|768.55|779.28|769.18|779.82|769.72|778.01|767.91|701
1677118200000|2023-02-23 02:10:00|779.26|769.16|779.38|769.28|780.01|769.91|779.18|769.08|652
1677118500000|2023-02-23 02:15:00|779.3|769.2|779.4|769.3|780|769.9|778.37|768.27|579
1677118800000|2023-02-23 02:20:00|779.42|769.32|778.01|767.91|780.22|770.12|778.01|767.91|508
1677119100000|2023-02-23 02:25:00|777.97|767.87|777.81|767.71|779.27|769.17|777.63|767.53|440
1677119400000|2023-02-23 02:30:00|777.82|767.72|779.6|769.5|779.99|769.89|777.82|767.72|629
1677119700000|2023-02-23 02:35:00|779.61|769.51|783.37|773.27|783.47|773.37|779.61|769.51|747
1677120000000|2023-02-23 02:40:00|783.38|773.28|784.21|774.11|784.64|774.54|782.51|772.41|857
1677120300000|2023-02-23 02:45:00|784.24|774.14|784.33|774.23|785.03|774.93|783.29|773.19|828
1677120600000|2023-02-23 02:50:00|784.31|774.21|786.53|776.43|787.11|777.01|783.8|773.7|721
1677120900000|2023-02-23 02:55:00|786.55|776.45|789.71|779.61|789.72|779.62|786.4|776.3|838
1677121200000|2023-02-23 03:00:00|789.72|779.62|796.25|786.15|796.47|786.37|789.41|779.31|912
1677121500000|2023-02-23 03:05:00|796.27|786.17|796.92|786.82|801.71|791.61|794.53|784.43|1053
1677121800000|2023-02-23 03:10:00|796.87|786.77|796.81|786.71|799.07|788.97|794.98|784.88|973
1677122100000|2023-02-23 03:15:00|796.79|786.69|795.55|785.45|797.21|787.11|795.1|785|827
1677122400000|2023-02-23 03:20:00|795.56|785.46|792.55|782.45|797.65|787.55|792.52|782.42|794
1677122700000|2023-02-23 03:25:00|792.65|782.55|792.43|782.33|794.14|784.04|791.86|781.76|694
1677123000000|2023-02-23 03:30:00|792.46|782.36|792.71|782.61|793.41|783.31|792.41|782.31|534
1677123300000|2023-02-23 03:35:00|792.78|782.68|792.33|782.23|793.32|783.22|792.23|782.13|418
1677123600000|2023-02-23 03:40:00|792.27|782.17|791.97|781.87|792.44|782.34|791.66|781.56|524
1677123900000|2023-02-23 03:45:00|791.9|781.8|794.78|784.68|794.98|784.88|791.84|781.74|667
1677124200000|2023-02-23 03:50:00|794.72|784.62|794.2|784.1|796.35|786.25|794.13|784.03|663
1677124500000|2023-02-23 03:55:00|794.19|784.09|794.14|784.04|794.76|784.66|793.87|783.77|458
1677124800000|2023-02-23 04:00:00|794.15|784.05|795.13|785.03|795.72|785.62|794.07|783.97|531
1677125100000|2023-02-23 04:05:00|795.07|784.97|794.29|784.19|795.07|784.97|794.1|784|455
1677125400000|2023-02-23 04:10:00|794.28|784.18|793.8|783.7|794.56|784.46|793.39|783.29|418
1677125700000|2023-02-23 04:15:00|793.84|783.74|797.61|787.51|798.95|788.85|793.84|783.74|624
1677126000000|2023-02-23 04:20:00|797.6|787.5|798.47|788.37|798.98|788.88|797.38|787.28|508
1677126300000|2023-02-23 04:25:00|798.46|788.36|799.01|788.91|799.27|789.17|797.51|787.41|390
1677126600000|2023-02-23 04:30:00|799.02|788.92|798.01|787.91|799.24|789.14|797.06|786.96|491
1677126900000|2023-02-23 04:35:00|797.94|787.84|796.4|786.3|798.22|788.12|795.59|785.49|440
1677127200000|2023-02-23 04:40:00|796.39|786.29|797.49|787.39|797.6|787.5|796.39|786.29|427
1677127500000|2023-02-23 04:45:00|797.52|787.42|798|787.9|798.08|787.98|796.66|786.56|504
1677127800000|2023-02-23 04:50:00|797.9|787.8|799.3|789.2|799.3|789.2|796.7|786.6|420
1677128100000|2023-02-23 04:55:00|799.28|789.18|798.27|788.17|799.6|789.5|797.74|787.64|477
1677128400000|2023-02-23 05:00:00|798.26|788.16|797.73|787.63|798.37|788.27|797.58|787.48|370
1677128700000|2023-02-23 05:05:00|797.72|787.62|797.68|787.58|797.83|787.73|796.05|785.95|454
1677129000000|2023-02-23 05:10:00|797.67|787.57|797.57|787.47|797.72|787.62|796.94|786.84|461
1677129300000|2023-02-23 05:15:00|797.58|787.48|797.54|787.44|797.7|787.6|796.48|786.38|456
1677129600000|2023-02-23 05:20:00|797.53|787.43|798.49|788.39|798.51|788.41|797.1|787|558
1677129900000|2023-02-23 05:25:00|798.48|788.38|797.86|787.76|798.51|788.41|797.26|787.16|503
1677130200000|2023-02-23 05:30:00|798.01|787.91|799.3|789.2|799.59|789.49|797.5|787.4|595
1677130500000|2023-02-23 05:35:00|799.25|789.15|796.47|786.37|799.25|789.15|795.83|785.73|721
1677130800000|2023-02-23 05:40:00|796.45|786.35|792.44|782.34|796.56|786.46|791.85|781.75|816
1677131100000|2023-02-23 05:45:00|792.43|782.33|792.47|782.37|794.53|784.43|791.64|781.54|678
1677131400000|2023-02-23 05:50:00|792.46|782.36|791.63|781.53|792.65|782.55|791.45|781.35|692
1677131700000|2023-02-23 05:55:00|791.65|781.55|793.28|783.18|793.54|783.44|791.4|781.3|643
1677132000000|2023-02-23 06:00:00|793.31|783.21|793.73|783.63|795.08|784.98|793.28|783.18|523
1677132300000|2023-02-23 06:05:00|793.78|783.68|793.92|783.82|794.38|784.28|793.44|783.34|575
1677132600000|2023-02-23 06:10:00|793.9|783.8|793.57|783.47|794|783.9|792.83|782.73|466
1677132900000|2023-02-23 06:15:00|793.58|783.48|798.16|788.06|798.69|788.59|793.12|783.02|599
1677133200000|2023-02-23 06:20:00|798.21|788.11|798.5|788.4|800.26|790.16|797.8|787.7|712
1677133500000|2023-02-23 06:25:00|798.53|788.43|799.86|789.76|799.86|789.76|797.17|787.07|693
1677133800000|2023-02-23 06:30:00|799.88|789.78|797.65|787.55|800.28|790.18|797.2|787.1|589
1677134100000|2023-02-23 06:35:00|797.64|787.54|794.24|784.14|797.65|787.55|794.21|784.11|702
1677134400000|2023-02-23 06:40:00|794.23|784.13|796.07|785.97|797.42|787.32|793.08|782.98|689
1677134700000|2023-02-23 06:45:00|796.11|786.01|798.81|788.71|799|788.9|795.83|785.73|545
1677135000000|2023-02-23 06:50:00|798.77|788.67|798.44|788.34|799.08|788.98|797.22|787.12|515
1677135300000|2023-02-23 06:55:00|798.43|788.33|799.2|789.1|800.51|790.41|797.94|787.84|637
1677135600000|2023-02-23 07:00:00|799.19|789.09|799.66|789.56|800.95|790.85|799.14|789.04|618
1677135900000|2023-02-23 07:05:00|799.67|789.57|801.5|791.4|802.23|792.13|799.4|789.3|695
1677136200000|2023-02-23 07:10:00|801.49|791.39|801.68|791.58|802.44|792.34|801.1|791|560
1677136500000|2023-02-23 07:15:00|801.65|791.55|798.77|788.67|801.65|791.55|798.68|788.58|503
1677136800000|2023-02-23 07:20:00|798.8|788.7|798.01|787.91|800.17|790.07|797.99|787.89|531
1677137100000|2023-02-23 07:25:00|798.05|787.95|798.79|788.69|799.76|789.66|798.05|787.95|523
1677137400000|2023-02-23 07:30:00|798.73|788.63|797.99|787.89|798.77|788.67|797.59|787.49|435
1677137700000|2023-02-23 07:35:00|797.98|787.88|799.71|789.61|801.22|791.12|797.81|787.71|457
1677138000000|2023-02-23 07:40:00|799.73|789.63|798.52|788.42|800.1|790|797.95|787.85|571
1677138300000|2023-02-23 07:45:00|798.5|788.4|799.31|789.21|799.72|789.62|797.3|787.2|480
1677138600000|2023-02-23 07:50:00|799.3|789.2|798.54|788.44|799.61|789.51|798.39|788.29|527
1677138900000|2023-02-23 07:55:00|798.53|788.43|796.75|786.65|798.58|788.48|796.63|786.53|536
1677139200000|2023-02-23 08:00:00|796.74|786.64|796.54|786.44|797.66|787.56|796.48|786.38|591
1677139500000|2023-02-23 08:05:00|796.55|786.45|797.56|787.46|797.98|787.88|795.99|785.89|488
1677139800000|2023-02-23 08:10:00|797.55|787.45|799.52|789.42|800.52|790.42|797.53|787.43|546
1677140100000|2023-02-23 08:15:00|799.56|789.46|800.39|790.29|801.29|791.19|799.41|789.31|626
1677140400000|2023-02-23 08:20:00|800.4|790.3|799.22|789.12|802.02|791.92|799.22|789.12|664
1677140700000|2023-02-23 08:25:00|799.21|789.11|798.61|788.51|799.42|789.32|797.66|787.56|645
1677141000000|2023-02-23 08:30:00|798.59|788.49|801.74|791.64|802.41|792.31|798.41|788.31|575
1677141300000|2023-02-23 08:35:00|801.73|791.63|799.44|789.34|802.16|792.06|799.31|789.21|521
1677141600000|2023-02-23 08:40:00|799.45|789.35|799.02|788.92|799.68|789.58|798.22|788.12|538
1677141900000|2023-02-23 08:45:00|799|788.9|799.53|789.43|799.78|789.68|798.41|788.31|437
1677142200000|2023-02-23 08:50:00|799.5|789.4|798.8|788.7|799.56|789.46|798.56|788.46|401
1677142500000|2023-02-23 08:55:00|798.81|788.71|798.74|788.64|800.81|790.71|798.68|788.58|546
1677142800000|2023-02-23 09:00:00|798.73|788.63|801.59|791.49|801.61|791.51|798.6|788.5|524
1677143100000|2023-02-23 09:05:00|801.6|791.5|801.2|791.1|802.75|792.65|801.16|791.06|555
1677143400000|2023-02-23 09:10:00|801.17|791.07|799.93|789.83|801.34|791.24|799.71|789.61|418
1677143700000|2023-02-23 09:15:00|799.92|789.82|808.76|798.66|809.31|799.21|798.48|788.38|865
1677144000000|2023-02-23 09:20:00|808.82|798.72|798.94|788.84|812.14|802.04|798.53|788.43|999
1677144300000|2023-02-23 09:25:00|798.92|788.82|801.9|791.8|802.48|792.38|797.09|786.99|891
1677144600000|2023-02-23 09:30:00|801.71|791.61|802.44|792.34|803.04|792.94|799.26|789.16|885
1677144900000|2023-02-23 09:35:00|802.68|792.58|806.42|796.32|806.65|796.55|802.26|792.16|827
1677145200000|2023-02-23 09:40:00|806.41|796.31|806.34|796.24|807.22|797.12|803.4|793.3|783
1677145500000|2023-02-23 09:45:00|805.99|795.89|803.64|793.54|805.99|795.89|802.83|792.73|726
1677145800000|2023-02-23 09:50:00|803.63|793.53|801.15|791.05|804.7|794.6|800.63|790.53|799
1677146100000|2023-02-23 09:55:00|801.17|791.07|803.98|793.88|804.73|794.63|801.17|791.07|727
1677146400000|2023-02-23 10:00:00|803.96|793.86|805.26|795.16|806.53|796.43|803.59|793.49|735
1677146700000|2023-02-23 10:05:00|805.25|795.15|802.98|792.88|805.56|795.46|801.23|791.13|817
1677147000000|2023-02-23 10:10:00|802.96|792.86|804.78|794.68|806.31|796.21|802.82|792.72|764
1677147300000|2023-02-23 10:15:00|804.77|794.67|806.35|796.25|806.95|796.85|804.37|794.27|713
1677147600000|2023-02-23 10:20:00|806.36|796.26|807.4|797.3|808.23|798.13|806.35|796.25|672
1677147900000|2023-02-23 10:25:00|807.38|797.28|808.22|798.12|809.18|799.08|806.71|796.61|616
1677148200000|2023-02-23 10:30:00|808.23|798.13|806.11|796.01|808.39|798.29|805.38|795.28|777
1677148500000|2023-02-23 10:35:00|806.12|796.02|804.13|794.03|806.37|796.27|803.88|793.78|734
1677148800000|2023-02-23 10:40:00|804.1|794|804.08|793.98|805.47|795.37|802.83|792.73|689
1677149100000|2023-02-23 10:45:00|804.09|793.99|804.44|794.34|804.53|794.43|802.55|792.45|583
1677149400000|2023-02-23 10:50:00|804.42|794.32|804.68|794.58|806.41|796.31|804.34|794.24|586
1677149700000|2023-02-23 10:55:00|804.73|794.63|804.4|794.3|805.52|795.42|803.81|793.71|586
1677150000000|2023-02-23 11:00:00|804.41|794.31|806.46|796.36|806.62|796.52|804.28|794.18|729
1677150300000|2023-02-23 11:05:00|806.44|796.34|807.35|797.25|809.71|799.61|806.39|796.29|774
1677150600000|2023-02-23 11:10:00|807.36|797.26|807.59|797.49|809.35|799.25|806.64|796.54|741
1677150900000|2023-02-23 11:15:00|807.61|797.51|805.77|795.67|808.96|798.86|805.59|795.49|873
1677151200000|2023-02-23 11:20:00|805.8|795.7|799.81|789.71|807.07|796.97|799.48|789.38|989
1677151500000|2023-02-23 11:25:00|799.93|789.83|792.66|782.56|799.93|789.83|792.27|782.17|1019
1677151800000|2023-02-23 11:30:00|792.67|782.57|793.5|783.4|797.2|787.1|790.65|780.55|1072
1677152100000|2023-02-23 11:35:00|793.51|783.41|786.25|776.15|793.51|783.41|783.63|773.53|1078
1677152400000|2023-02-23 11:40:00|786.05|775.95|787.35|777.25|788.96|778.86|785.26|775.16|991
1677152700000|2023-02-23 11:45:00|787.33|777.23|784.68|774.58|789.24|779.14|783.89|773.79|942
1677153000000|2023-02-23 11:50:00|784.65|774.55|787.55|777.45|787.55|777.45|784.64|774.54|728
1677153300000|2023-02-23 11:55:00|787.57|777.47|790.48|780.38|790.6|780.5|786.75|776.65|811
1677153600000|2023-02-23 12:00:00|790.46|780.36|784.72|774.62|790.73|780.63|784.72|774.62|884
1677153900000|2023-02-23 12:05:00|784.69|774.59|785.09|774.99|785.56|775.46|781.14|771.04|994
1677154200000|2023-02-23 12:10:00|785.05|774.95|788.58|778.48|788.66|778.56|784.94|774.84|890
1677154500000|2023-02-23 12:15:00|788.42|778.32|791.13|781.03|792.02|781.92|787.48|777.38|815
1677154800000|2023-02-23 12:20:00|791.18|781.08|794.26|784.16|796.07|785.97|791.18|781.08|907
1677155100000|2023-02-23 12:25:00|794.23|784.13|797.16|787.06|798.77|788.67|793.43|783.33|913
1677155400000|2023-02-23 12:30:00|797.14|787.04|798.63|788.53|800.82|790.72|796.91|786.81|827
1677155700000|2023-02-23 12:35:00|798.62|788.52|798.68|788.58|799.57|789.47|796.59|786.49|762
1677156000000|2023-02-23 12:40:00|798.63|788.53|797.74|787.64|798.86|788.76|795.52|785.42|670
1677156300000|2023-02-23 12:45:00|797.73|787.63|801.81|791.71|801.83|791.73|796.06|785.96|796
1677156600000|2023-02-23 12:50:00|801.77|791.67|805.33|795.23|805.67|795.57|801.69|791.59|827
1677156900000|2023-02-23 12:55:00|805.31|795.21|810.93|800.83|811.85|801.75|804.56|794.46|941
1677157200000|2023-02-23 13:00:00|810.94|800.84|814.44|804.34|814.86|804.76|810.94|800.84|758
1677157500000|2023-02-23 13:05:00|814.45|804.35|822.36|812.26|823.21|813.11|814.09|803.99|934
1677157800000|2023-02-23 13:10:00|822.3|812.2|820.56|810.46|823.24|813.14|817.16|807.06|1019
1677158100000|2023-02-23 13:15:00|820.59|810.49|821.11|811.01|822.13|812.03|817.82|807.72|1034
1677158400000|2023-02-23 13:20:00|821.06|810.96|820.13|810.03|821.67|811.57|817.92|807.82|968
1677158700000|2023-02-23 13:25:00|820.19|810.09|822.84|812.74|824.7|814.6|819.62|809.52|980
1677159000000|2023-02-23 13:30:00|822.88|812.78|817.48|807.38|825.6|815.5|817.22|807.12|1071
1677159300000|2023-02-23 13:35:00|817.51|807.41|822.33|812.23|824.72|814.62|817.42|807.32|989
1677159600000|2023-02-23 13:40:00|822.37|812.27|820.56|810.46|824.18|814.08|819.56|809.46|949
1677159900000|2023-02-23 13:45:00|820.59|810.49|819.58|809.48|823.33|813.23|819.15|809.05|932
1677160200000|2023-02-23 13:50:00|819.57|809.47|815.27|805.17|823.16|813.06|811.83|801.73|1061
1677160500000|2023-02-23 13:55:00|815.25|805.15|816.38|806.28|820.75|810.65|815.22|805.12|1000
1677160800000|2023-02-23 14:00:00|816.45|806.35|817.49|807.39|819.48|809.38|814.43|804.33|1012
1677161100000|2023-02-23 14:05:00|817.45|807.35|811.08|800.98|817.49|807.39|810.2|800.1|982
1677161400000|2023-02-23 14:10:00|811.04|800.94|811.42|801.32|815.29|805.19|810.31|800.21|978
1677161700000|2023-02-23 14:15:00|811.37|801.27|814.13|804.03|815.56|805.46|810.89|800.79|865
1677162000000|2023-02-23 14:20:00|814.23|804.13|810.08|799.98|814.23|804.13|808.59|798.49|900
1677162300000|2023-02-23 14:25:00|809.78|799.68|807.48|797.38|810.76|800.66|806.93|796.83|898
1677162600000|2023-02-23 14:30:00|807.49|797.39|804.75|794.65|809.88|799.78|804.27|794.17|961
1677162900000|2023-02-23 14:35:00|804.8|794.7|802.14|792.04|805.49|795.39|801.41|791.31|955
1677163200000|2023-02-23 14:40:00|802.15|792.05|802.42|792.32|804.03|793.93|800.38|790.28|949
1677163500000|2023-02-23 14:45:00|802.44|792.34|805.95|795.85|808.81|798.71|802.19|792.09|971
1677163800000|2023-02-23 14:50:00|805.94|795.84|807.92|797.82|809.37|799.27|805.07|794.97|856
1677164100000|2023-02-23 14:55:00|807.97|797.87|807.03|796.93|809.52|799.42|806.64|796.54|834
1677164400000|2023-02-23 15:00:00|807.04|796.94|803.96|793.86|809.55|799.45|803.25|793.15|932
1677164700000|2023-02-23 15:05:00|803.98|793.88|802.42|792.32|805.71|795.61|800.37|790.27|907
1677165000000|2023-02-23 15:10:00|802.34|792.24|805.03|794.93|805.65|795.55|800.61|790.51|838
1677165300000|2023-02-23 15:15:00|805.07|794.97|801.44|791.34|807.87|797.77|801.19|791.09|868
1677165600000|2023-02-23 15:20:00|801.51|791.41|804.97|794.87|805.39|795.29|801.51|791.41|837
1677165900000|2023-02-23 15:25:00|805.02|794.92|808.47|798.37|808.98|798.88|804.99|794.89|882
1677166200000|2023-02-23 15:30:00|808.46|798.36|812.65|802.55|813.8|803.7|807.18|797.08|929
1677166500000|2023-02-23 15:35:00|812.63|802.53|809.84|799.74|813.1|803|809.42|799.32|866
1677166800000|2023-02-23 15:40:00|809.81|799.71|808.43|798.33|809.81|799.71|807.39|797.29|765
1677167100000|2023-02-23 15:45:00|808.46|798.36|804.36|794.26|808.49|798.39|802.94|792.84|884
1677167400000|2023-02-23 15:50:00|804.37|794.27|804.73|794.63|805.46|795.36|802.82|792.72|797
1677167700000|2023-02-23 15:55:00|804.75|794.65|802.38|792.28|804.97|794.87|800.81|790.71|828
1677168000000|2023-02-23 16:00:00|802.23|792.13|804.43|794.33|805.98|795.88|800.54|790.44|832
1677168300000|2023-02-23 16:05:00|804.37|794.27|800.04|789.94|804.53|794.43|798.14|788.04|891
1677168600000|2023-02-23 16:10:00|800.03|789.93|801.79|791.69|802.58|792.48|799|788.9|762
1677168900000|2023-02-23 16:15:00|801.8|791.7|803.33|793.23|804.78|794.68|800.2|790.1|768
1677169200000|2023-02-23 16:20:00|803.36|793.26|807.19|797.09|807.47|797.37|802.19|792.09|714
1677169500000|2023-02-23 16:25:00|807.21|797.11|805.81|795.71|807.65|797.55|803.93|793.83|834
1677169800000|2023-02-23 16:30:00|805.78|795.68|805.4|795.3|806.37|796.27|804.25|794.15|767
1677170100000|2023-02-23 16:35:00|805.43|795.33|801.97|791.87|805.76|795.66|801.71|791.61|803
1677170400000|2023-02-23 16:40:00|802.32|792.22|801.19|791.09|802.75|792.65|800.33|790.23|748
1677170700000|2023-02-23 16:45:00|801.2|791.1|799.47|789.37|802.71|792.61|799.33|789.23|798
1677171000000|2023-02-23 16:50:00|799.48|789.38|794.53|784.43|799.63|789.53|794.21|784.11|816
1677171300000|2023-02-23 16:55:00|794.54|784.44|795.48|785.38|797.26|787.16|794.14|784.04|900
1677171600000|2023-02-23 17:00:00|795.55|785.45|798.75|788.65|799.07|788.97|795.5|785.4|783
1677171900000|2023-02-23 17:05:00|798.76|788.66|797.39|787.29|799.7|789.6|797.16|787.06|553
1677172200000|2023-02-23 17:10:00|797.4|787.3|794.65|784.55|797.5|787.4|791.82|781.72|756
1677172500000|2023-02-23 17:15:00|794.62|784.52|794.71|784.61|795.11|785.01|792.83|782.73|633
1677172800000|2023-02-23 17:20:00|794.68|784.58|792.47|782.37|794.76|784.66|791.5|781.4|667
1677173100000|2023-02-23 17:25:00|792.45|782.35|790.62|780.52|792.47|782.37|790|779.9|518
1677173400000|2023-02-23 17:30:00|790.61|780.51|792.87|782.77|793.01|782.91|788.82|778.72|798
1677173700000|2023-02-23 17:35:00|792.78|782.68|792.62|782.52|793.73|783.63|791.7|781.6|606
1677174000000|2023-02-23 17:40:00|792.57|782.47|791.57|781.47|792.73|782.63|789.12|779.02|739
1677174300000|2023-02-23 17:45:00|791.59|781.49|788.79|778.69|791.7|781.6|788.46|778.36|750
1677174600000|2023-02-23 17:50:00|788.78|778.68|783.98|773.88|789.4|779.3|782.57|772.47|845
1677174900000|2023-02-23 17:55:00|783.99|773.89|783.84|773.74|785.56|775.46|782.17|772.07|908
1677175200000|2023-02-23 18:00:00|783.85|773.75|778.58|768.48|786.34|776.24|778.12|768.02|937
1677175500000|2023-02-23 18:05:00|778.56|768.46|781.41|771.31|781.59|771.49|776.6|766.5|922
1677175800000|2023-02-23 18:10:00|781.43|771.33|781.57|771.47|782.84|772.74|780.49|770.39|739
1677176100000|2023-02-23 18:15:00|781.55|771.45|782.52|772.42|783.53|773.43|780.38|770.28|705
1677176400000|2023-02-23 18:20:00|782.5|772.4|779.62|769.52|782.63|772.53|779.62|769.52|623
1677176700000|2023-02-23 18:25:00|779.64|769.54|779.82|769.72|780.54|770.44|778.61|768.51|628
1677177000000|2023-02-23 18:30:00|779.77|769.67|780.48|770.38|781.66|771.56|778.4|768.3|637
1677177300000|2023-02-23 18:35:00|780.44|770.34|779.43|769.33|780.52|770.42|776.96|766.86|779
1677177600000|2023-02-23 18:40:00|779.49|769.39|779.4|769.3|780.82|770.72|778.79|768.69|675
1677177900000|2023-02-23 18:45:00|779.37|769.27|782.6|772.5|782.64|772.54|778.27|768.17|707
1677178200000|2023-02-23 18:50:00|782.61|772.51|783.53|773.43|783.57|773.47|781.6|771.5|605
1677178500000|2023-02-23 18:55:00|783.54|773.44|782.81|772.71|783.94|773.84|782.3|772.2|591
1677178800000|2023-02-23 19:00:00|782.83|772.73|781.87|771.77|783.11|773.01|781.59|771.49|573
1677179100000|2023-02-23 19:05:00|781.85|771.75|785.13|775.03|785.51|775.41|781.85|771.75|613
1677179400000|2023-02-23 19:10:00|785.15|775.05|788.21|778.11|788.21|778.11|785.15|775.05|774
1677179700000|2023-02-23 19:15:00|788.17|778.07|789.99|779.89|790.05|779.95|788.17|778.07|810
1677180000000|2023-02-23 19:20:00|790.02|779.92|791.24|781.14|791.91|781.81|789.61|779.51|789
1677180300000|2023-02-23 19:25:00|791.25|781.15|792.57|782.47|792.73|782.63|791.18|781.08|619
1677180600000|2023-02-23 19:30:00|792.58|782.48|793.89|783.79|793.93|783.83|791.92|781.82|487
1677180900000|2023-02-23 19:35:00|793.9|783.8|795.15|785.05|797.39|787.29|793.22|783.12|725
1677181200000|2023-02-23 19:40:00|795.14|785.04|792.97|782.87|795.75|785.65|792.1|782|713
1677181500000|2023-02-23 19:45:00|792.99|782.89|792.65|782.55|793.16|783.06|790.57|780.47|670
1677181800000|2023-02-23 19:50:00|792.61|782.51|793.6|783.5|793.79|783.69|792.28|782.18|597
1677182100000|2023-02-23 19:55:00|793.71|783.61|794.39|784.29|794.69|784.59|791.95|781.85|647
1677182400000|2023-02-23 20:00:00|794.37|784.27|796.28|786.18|796.41|786.31|793.46|783.36|557
1677182700000|2023-02-23 20:05:00|796.24|786.14|794.59|784.49|796.78|786.68|794.39|784.29|671
1677183000000|2023-02-23 20:10:00|794.6|784.5|796.61|786.51|797.3|787.2|794.37|784.27|707
1677183300000|2023-02-23 20:15:00|796.6|786.5|795.78|785.68|797.66|787.56|795.69|785.59|663
1677183600000|2023-02-23 20:20:00|795.71|785.61|795.99|785.89|797.13|787.03|795.13|785.03|704
1677183900000|2023-02-23 20:25:00|796.14|786.04|796.96|786.86|797.28|787.18|794.8|784.7|613
1677184200000|2023-02-23 20:30:00|796.99|786.89|795.72|785.62|797.17|787.07|795.35|785.25|699
1677184500000|2023-02-23 20:35:00|795.73|785.63|793.98|783.88|795.75|785.65|793.86|783.76|536
1677184800000|2023-02-23 20:40:00|794.02|783.92|792.98|782.88|794.48|784.38|792.6|782.5|691
1677185100000|2023-02-23 20:45:00|792.97|782.87|792.53|782.43|793.31|783.21|791.96|781.86|624
1677185400000|2023-02-23 20:50:00|792.56|782.46|792.61|782.51|792.69|782.59|792.09|781.99|589
1677185700000|2023-02-23 20:55:00|792.62|782.52|793.73|783.63|794.56|784.46|792.37|782.27|629
1677186000000|2023-02-23 21:00:00|793.74|783.64|793.45|783.35|794.66|784.56|792.76|782.66|524
1677186300000|2023-02-23 21:05:00|793.47|783.37|792.87|782.77|795.04|784.94|792.83|782.73|364
1677186600000|2023-02-23 21:10:00|792.91|782.81|795.05|784.95|795.18|785.08|792.7|782.6|451
1677186900000|2023-02-23 21:15:00|795.04|784.94|797.17|787.07|797.64|787.54|794.61|784.51|514
1677187200000|2023-02-23 21:20:00|797.13|787.03|795.98|785.88|797.26|787.16|795.46|785.36|497
1677187500000|2023-02-23 21:25:00|795.99|785.89|794.74|784.64|795.99|785.89|794.45|784.35|419
1677187800000|2023-02-23 21:30:00|794.69|784.59|793.2|783.1|794.81|784.71|792.88|782.78|341
1677188100000|2023-02-23 21:35:00|793.21|783.11|793.31|783.21|794.19|784.09|792.95|782.85|343
1677188400000|2023-02-23 21:40:00|793.28|783.18|793.14|783.04|794.05|783.95|792.93|782.83|283
1677188700000|2023-02-23 21:45:00|793.11|783.01|793.46|783.36|793.76|783.66|792.37|782.27|409
1677189000000|2023-02-23 21:50:00|793.45|783.35|790.53|780.43|793.49|783.39|790.49|780.39|585
1677189300000|2023-02-23 21:55:00|790.54|780.44|787.84|777.74|790.87|780.77|787.74|777.64|684
1677189600000|2023-02-23 22:00:00|787.83|777.73|787.27|777.17|789.02|778.92|787.1|777|439
1677189900000|2023-02-23 22:05:00|787.28|777.18|786.98|776.88|789.29|779.19|786.74|776.64|564
1677190200000|2023-02-23 22:10:00|786.97|776.87|785.81|775.71|787.43|777.33|785.29|775.19|546
1677190500000|2023-02-23 22:15:00|785.8|775.7|787.57|777.47|787.67|777.57|784.33|774.23|559
1677190800000|2023-02-23 22:20:00|787.58|777.48|790.81|780.71|790.83|780.73|787.43|777.33|516
1677191100000|2023-02-23 22:25:00|790.83|780.73|792.46|782.36|793.6|783.5|790.83|780.73|450
1677191400000|2023-02-23 22:30:00|792.47|782.37|792.36|782.26|793.56|783.46|791.86|781.76|316
1677191700000|2023-02-23 22:35:00|792.41|782.31|790.77|780.67|792.86|782.76|790.77|780.67|332
1677192000000|2023-02-23 22:40:00|790.75|780.65|793.09|782.99|793.1|783|790.43|780.33|355
1677192300000|2023-02-23 22:45:00|793.07|782.97|792.52|782.42|793.11|783.01|792.11|782.01|324
1677192600000|2023-02-23 22:50:00|792.51|782.41|795.21|785.11|795.42|785.32|792.06|781.96|478
1677192900000|2023-02-23 22:55:00|795.22|785.12|795.02|784.92|796.13|786.03|794.63|784.53|408
1677193200000|2023-02-23 23:00:00|795|784.9|797.55|787.45|797.58|787.48|794.3|784.2|522
1677193500000|2023-02-23 23:05:00|797.56|787.46|798.81|788.71|799.28|789.18|796.82|786.72|561
1677193800000|2023-02-23 23:10:00|798.83|788.73|797.74|787.64|799.25|789.15|796.32|786.22|508
1677194100000|2023-02-23 23:15:00|797.72|787.62|797.49|787.39|798.2|788.1|796.61|786.51|576
1677194400000|2023-02-23 23:20:00|797.5|787.4|799.41|789.31|799.46|789.36|797.21|787.11|455
1677194700000|2023-02-23 23:25:00|799.4|789.3|799.28|789.18|800.33|790.23|798.49|788.39|481
1677195000000|2023-02-23 23:30:00|799.32|789.22|798.52|788.42|799.54|789.44|797.84|787.74|382
1677195300000|2023-02-23 23:35:00|798.51|788.41|800.21|790.11|800.3|790.2|797.76|787.66|442
1677195600000|2023-02-23 23:40:00|800.23|790.13|799.77|789.67|800.61|790.51|799.28|789.18|419
1677195900000|2023-02-23 23:45:00|799.66|789.56|800.6|790.5|802.21|792.11|798.81|788.71|584
1677196200000|2023-02-23 23:50:00|800.59|790.49|798.41|788.31|800.59|790.49|798.34|788.24|438
1677196500000|2023-02-23 23:55:00|798.4|788.3|798.84|788.74|799.35|789.25|797.73|787.63|462
1677196800000|2023-02-24 00:00:00|798.82|788.72|800.66|790.56|800.89|790.79|797.37|787.27|592
1677197100000|2023-02-24 00:05:00|800.64|790.54|800.36|790.26|801.34|791.24|798.3|788.2|783
1677197400000|2023-02-24 00:10:00|800.35|790.25|799.66|789.56|801.52|791.42|799.04|788.94|696
1677197700000|2023-02-24 00:15:00|799.69|789.59|800.71|790.61|801.14|791.04|798.81|788.71|608
1677198000000|2023-02-24 00:20:00|800.74|790.64|798.86|788.76|801.56|791.46|798.86|788.76|641
1677198300000|2023-02-24 00:25:00|798.88|788.78|796.75|786.65|799.33|789.23|795.97|785.87|569
1677198600000|2023-02-24 00:30:00|796.72|786.62|793.73|783.63|796.72|786.62|792.86|782.76|666
1677198900000|2023-02-24 00:35:00|793.76|783.66|793.71|783.61|795.48|785.38|792.73|782.63|658
1677199200000|2023-02-24 00:40:00|793.62|783.52|794.01|783.91|794.79|784.69|792.97|782.87|594
1677199500000|2023-02-24 00:45:00|794.02|783.92|796.69|786.59|797|786.9|793.87|783.77|523
1677199800000|2023-02-24 00:50:00|796.71|786.61|801.67|791.57|801.74|791.64|796.7|786.6|637
1677200100000|2023-02-24 00:55:00|801.69|791.59|801.61|791.51|803.74|793.64|801.34|791.24|470
1677200400000|2023-02-24 01:00:00|801.63|791.53|803.76|793.66|803.98|793.88|801.53|791.43|636
1677200700000|2023-02-24 01:05:00|803.77|793.67|803.26|793.16|803.8|793.7|801|790.9|818
1677201000000|2023-02-24 01:10:00|803.28|793.18|801.64|791.54|803.67|793.57|800.66|790.56|848
1677201300000|2023-02-24 01:15:00|801.63|791.53|801.89|791.79|803.89|793.79|800.17|790.07|707
1677201600000|2023-02-24 01:20:00|801.88|791.78|801.6|791.5|801.89|791.79|799.86|789.76|705
1677201900000|2023-02-24 01:25:00|801.62|791.52|800.44|790.34|802.14|792.04|799.7|789.6|652
1677202200000|2023-02-24 01:30:00|800.46|790.36|800.55|790.45|800.72|790.62|798.4|788.3|650
1677202500000|2023-02-24 01:35:00|800.53|790.43|801.21|791.11|801.21|791.11|799.17|789.07|607
1677202800000|2023-02-24 01:40:00|800.88|790.78|801.77|791.67|802.65|792.55|800.69|790.59|641
1677203100000|2023-02-24 01:45:00|801.75|791.65|799.87|789.77|801.83|791.73|799.61|789.51|464
1677203400000|2023-02-24 01:50:00|799.88|789.78|798.89|788.79|799.91|789.81|798.46|788.36|406
1677203700000|2023-02-24 01:55:00|798.86|788.76|797.87|787.77|799.18|789.08|797.3|787.2|462
1677204000000|2023-02-24 02:00:00|797.85|787.75|798.78|788.68|800.19|790.09|797.81|787.71|521
1677204300000|2023-02-24 02:05:00|798.77|788.67|800.78|790.68|801.3|791.2|798.72|788.62|642
1677204600000|2023-02-24 02:10:00|800.79|790.69|801.42|791.32|801.48|791.38|800.69|790.59|404
1677204900000|2023-02-24 02:15:00|801.4|791.3|801.42|791.32|801.71|791.61|800.74|790.64|344
1677205200000|2023-02-24 02:20:00|801.47|791.37|799.63|789.53|801.5|791.4|799.45|789.35|468
1677205500000|2023-02-24 02:25:00|799.59|789.49|801.29|791.19|801.63|791.53|799.31|789.21|399
1677205800000|2023-02-24 02:30:00|801.36|791.26|802.8|792.7|804.23|794.13|801.36|791.26|542
1677206100000|2023-02-24 02:35:00|802.82|792.72|801.88|791.78|804.16|794.06|801.87|791.77|560
1677206400000|2023-02-24 02:40:00|801.9|791.8|801.39|791.29|803.7|793.6|801.25|791.15|423
1677206700000|2023-02-24 02:45:00|801.4|791.3|798.42|788.32|801.65|791.55|798.42|788.32|666
1677207000000|2023-02-24 02:50:00|798.46|788.36|798.74|788.64|799.26|789.16|797.43|787.33|580
1677207300000|2023-02-24 02:55:00|798.73|788.63|800.39|790.29|800.45|790.35|798.5|788.4|467
1677207600000|2023-02-24 03:00:00|800.38|790.28|801.25|791.15|801.47|791.37|800.38|790.28|544
1677207900000|2023-02-24 03:05:00|801.27|791.17|803.06|792.96|803.25|793.15|801.08|790.98|252
1677208200000|2023-02-24 03:10:00|803.04|792.94|804.24|794.14|804.75|794.65|803.04|792.94|375
1677208500000|2023-02-24 03:15:00|804.23|794.13|803.72|793.62|804.77|794.67|803.7|793.6|424
1677208800000|2023-02-24 03:20:00|803.71|793.61|805.75|795.65|806.62|796.52|803.28|793.18|574
1677209100000|2023-02-24 03:25:00|805.74|795.64|806.32|796.22|806.59|796.49|804.96|794.86|475
1677209400000|2023-02-24 03:30:00|806.28|796.18|805.43|795.33|807.92|797.82|805.21|795.11|497
1677209700000|2023-02-24 03:35:00|805.41|795.31|803.94|793.84|805.41|795.31|803.9|793.8|499
1677210000000|2023-02-24 03:40:00|803.93|793.83|804.39|794.29|804.54|794.44|803.09|792.99|492
1677210300000|2023-02-24 03:45:00|804.4|794.3|805.34|795.24|805.52|795.42|804.4|794.3|373
1677210600000|2023-02-24 03:50:00|805.35|795.25|806.99|796.89|807|796.9|805.18|795.08|431
1677210900000|2023-02-24 03:55:00|807|796.9|807.47|797.37|807.87|797.77|805.46|795.36|501
1677211200000|2023-02-24 04:00:00|807.48|797.38|807.53|797.43|809.25|799.15|807.36|797.26|494
1677211500000|2023-02-24 04:05:00|807.52|797.42|806.37|796.27|808.03|797.93|805.66|795.56|464
1677211800000|2023-02-24 04:10:00|806.39|796.29|805.64|795.54|807.24|797.14|805.55|795.45|398
1677212100000|2023-02-24 04:15:00|805.65|795.55|804.24|794.14|806.1|796|804.09|793.99|436
1677212400000|2023-02-24 04:20:00|804.23|794.13|804.48|794.38|806.63|796.53|803.58|793.48|672
1677212700000|2023-02-24 04:25:00|804.43|794.33|803.72|793.62|805.25|795.15|803.05|792.95|590
1677213000000|2023-02-24 04:30:00|803.83|793.73|804.29|794.19|804.55|794.45|803.59|793.49|403
1677213300000|2023-02-24 04:35:00|804.3|794.2|804.66|794.56|805.98|795.88|804.29|794.19|500
1677213600000|2023-02-24 04:40:00|804.67|794.57|805.67|795.57|806.53|796.43|804.67|794.57|422
1677213900000|2023-02-24 04:45:00|805.69|795.59|805.41|795.31|805.97|795.87|805.1|795|386
1677214200000|2023-02-24 04:50:00|805.51|795.41|804.8|794.7|805.88|795.78|804.64|794.54|398
1677214500000|2023-02-24 04:55:00|804.83|794.73|804.06|793.96|805.12|795.02|803.74|793.64|401
1677214800000|2023-02-24 05:00:00|804.04|793.94|804.56|794.46|804.81|794.71|803.28|793.18|580
1677215100000|2023-02-24 05:05:00|804.59|794.49|803.8|793.7|804.63|794.53|803.38|793.28|673
1677215400000|2023-02-24 05:10:00|803.83|793.73|802.05|791.95|804.7|794.6|802.02|791.92|545
1677215700000|2023-02-24 05:15:00|802.06|791.96|799.46|789.36|802.68|792.58|799.38|789.28|595
1677216000000|2023-02-24 05:20:00|799.47|789.37|799.14|789.04|802.04|791.94|798.54|788.44|635
1677216300000|2023-02-24 05:25:00|799.15|789.05|803.35|793.25|803.48|793.38|799.02|788.92|613
1677216600000|2023-02-24 05:30:00|803.33|793.23|805.38|795.28|805.46|795.36|803.21|793.11|613
1677216900000|2023-02-24 05:35:00|805.39|795.29|805.45|795.35|806.39|796.29|803.65|793.55|563
1677217200000|2023-02-24 05:40:00|805.43|795.33|807.66|797.56|807.92|797.82|805.26|795.16|541
1677217500000|2023-02-24 05:45:00|807.67|797.57|807.8|797.7|810.43|800.33|807.66|797.56|768
1677217800000|2023-02-24 05:50:00|807.73|797.63|804.08|793.98|808.39|798.29|803.79|793.69|681
1677218100000|2023-02-24 05:55:00|804.02|793.92|804.1|794|805.94|795.84|803.61|793.51|551
1677218400000|2023-02-24 06:00:00|804.12|794.02|803.4|793.3|805.43|795.33|802.65|792.55|583
1677218700000|2023-02-24 06:05:00|803.38|793.28|803.71|793.61|807.88|797.78|801.97|791.87|751
1677219000000|2023-02-24 06:10:00|803.7|793.6|804.4|794.3|805.27|795.17|802.97|792.87|637
1677219300000|2023-02-24 06:15:00|804.41|794.31|806.25|796.15|806.35|796.25|804.11|794.01|664
1677219600000|2023-02-24 06:20:00|806.29|796.19|807.66|797.56|810.23|800.13|806.23|796.13|684
1677219900000|2023-02-24 06:25:00|807.67|797.57|808.04|797.94|808.6|798.5|807.31|797.21|616
1677220200000|2023-02-24 06:30:00|808.02|797.92|806.72|796.62|809.47|799.37|806.2|796.1|620
1677220500000|2023-02-24 06:35:00|806.77|796.67|809.7|799.6|810.2|800.1|806.67|796.57|560
1677220800000|2023-02-24 06:40:00|809.69|799.59|809.54|799.44|810.38|800.28|808.16|798.06|690
1677221100000|2023-02-24 06:45:00|809.55|799.45|809.49|799.39|810.9|800.8|809.2|799.1|547
1677221400000|2023-02-24 06:50:00|809.46|799.36|813.26|803.16|814.02|803.92|808.54|798.44|747
1677221700000|2023-02-24 06:55:00|813.13|803.03|814.4|804.3|816.95|806.85|812.85|802.75|805
1677222000000|2023-02-24 07:00:00|814.39|804.29|812.76|802.66|816.17|806.07|812.76|802.66|853
1677222300000|2023-02-24 07:05:00|812.78|802.68|814.1|804|814.76|804.66|812.31|802.21|710
1677222600000|2023-02-24 07:10:00|814.37|804.27|814.82|804.72|817.46|807.36|813.69|803.59|830
1677222900000|2023-02-24 07:15:00|814.83|804.73|814.24|804.14|816.46|806.36|814.01|803.91|784
1677223200000|2023-02-24 07:20:00|814.2|804.1|809.42|799.32|814.2|804.1|808.65|798.55|901
1677223500000|2023-02-24 07:25:00|809.35|799.25|810.6|800.5|810.97|800.87|808.29|798.19|707
1677223800000|2023-02-24 07:30:00|810.62|800.52|811.4|801.3|811.4|801.3|810|799.9|615
1677224100000|2023-02-24 07:35:00|811.34|801.24|813.56|803.46|813.56|803.46|810.84|800.74|696
1677224400000|2023-02-24 07:40:00|813.64|803.54|819.25|809.15|819.39|809.29|813.56|803.46|829
1677224700000|2023-02-24 07:45:00|819.14|809.04|817.82|807.72|819.7|809.6|816.35|806.25|815
1677225000000|2023-02-24 07:50:00|817.9|807.8|817.61|807.51|818.22|808.12|816.33|806.23|684
1677225300000|2023-02-24 07:55:00|817.62|807.52|815.41|805.31|817.71|807.61|813.65|803.55|752
1677225600000|2023-02-24 08:00:00|815.4|805.3|816.96|806.86|818.36|808.26|815.18|805.08|745
1677225900000|2023-02-24 08:05:00|817.01|806.91|812.27|802.17|817.19|807.09|812.27|802.17|734
1677226200000|2023-02-24 08:10:00|812.32|802.22|810.54|800.44|813.33|803.23|810.12|800.02|796
1677226500000|2023-02-24 08:15:00|810.51|800.41|808.85|798.75|811.66|801.56|808.56|798.46|717
1677226800000|2023-02-24 08:20:00|808.83|798.73|810.21|800.11|811.5|801.4|808.67|798.57|611
1677227100000|2023-02-24 08:25:00|810.22|800.12|812.57|802.47|812.59|802.49|809.16|799.06|592
1677227400000|2023-02-24 08:30:00|812.59|802.49|814.31|804.21|814.95|804.85|812.07|801.97|772
1677227700000|2023-02-24 08:35:00|814.25|804.15|811.61|801.51|815.38|805.28|811.49|801.39|786
1677228000000|2023-02-24 08:40:00|811.65|801.55|811.2|801.1|812|801.9|811.05|800.95|490
1677228300000|2023-02-24 08:45:00|811.21|801.11|809.45|799.35|811.23|801.13|809.05|798.95|548
1677228600000|2023-02-24 08:50:00|809.49|799.39|810.65|800.55|811.35|801.25|809.43|799.33|537
1677228900000|2023-02-24 08:55:00|810.59|800.49|811.2|801.1|811.35|801.25|810.34|800.24|409
1677229200000|2023-02-24 09:00:00|811.19|801.09|812.42|802.32|813.53|803.43|811.04|800.94|552
1677229500000|2023-02-24 09:05:00|812.41|802.31|810.65|800.55|812.46|802.36|810.55|800.45|479
1677229800000|2023-02-24 09:10:00|810.66|800.56|809.73|799.63|811.54|801.44|809.23|799.13|622
1677230100000|2023-02-24 09:15:00|809.72|799.62|809.61|799.51|810.54|800.44|809.44|799.34|557
1677230400000|2023-02-24 09:20:00|809.59|799.49|808.21|798.11|809.67|799.57|808.03|797.93|541
1677230700000|2023-02-24 09:25:00|808.22|798.12|807.71|797.61|808.51|798.41|807.09|796.99|496
1677231000000|2023-02-24 09:30:00|807.67|797.57|805.34|795.24|807.98|797.88|804.63|794.53|600
1677231300000|2023-02-24 09:35:00|805.35|795.25|806.68|796.58|806.76|796.66|804.95|794.85|662
1677231600000|2023-02-24 09:40:00|806.69|796.59|806.43|796.33|806.85|796.75|805.54|795.44|416
1677231900000|2023-02-24 09:45:00|806.42|796.32|805.65|795.55|807.39|797.29|805.59|795.49|422
1677232200000|2023-02-24 09:50:00|805.63|795.53|806.89|796.79|807.26|797.16|805.28|795.18|473
1677232500000|2023-02-24 09:55:00|806.9|796.8|805.35|795.25|807.17|797.07|805.08|794.98|465
1677232800000|2023-02-24 10:00:00|805.33|795.23|803.6|793.5|805.52|795.42|802.73|792.63|557
1677233100000|2023-02-24 10:05:00|803.57|793.47|805.8|795.7|807.34|797.24|803.32|793.22|558
1677233400000|2023-02-24 10:10:00|805.79|795.69|803.32|793.22|806.77|796.67|802.74|792.64|623
1677233700000|2023-02-24 10:15:00|803.33|793.23|801.14|791.04|804.44|794.34|800.97|790.87|650
1677234000000|2023-02-24 10:20:00|801.17|791.07|799.47|789.37|802.53|792.43|798.7|788.6|856
1677234300000|2023-02-24 10:25:00|799.59|789.49|803.22|793.12|804.2|794.1|799.53|789.43|801
1677234600000|2023-02-24 10:30:00|803.27|793.17|804.38|794.28|804.61|794.51|802.48|792.38|645
1677234900000|2023-02-24 10:35:00|804.37|794.27|803.73|793.63|805.03|794.93|803.21|793.11|577
1677235200000|2023-02-24 10:40:00|803.71|793.61|803.76|793.66|803.97|793.87|803.11|793.01|296
1677235500000|2023-02-24 10:45:00|803.75|793.65|806.56|796.46|806.6|796.5|803.5|793.4|546
1677235800000|2023-02-24 10:50:00|806.54|796.44|806.1|796|806.75|796.65|805.1|795|544
1677236100000|2023-02-24 10:55:00|806.09|795.99|805.44|795.34|806.21|796.11|804.38|794.28|406
1677236400000|2023-02-24 11:00:00|805.42|795.32|803.68|793.58|805.6|795.5|803.43|793.33|567
1677236700000|2023-02-24 11:05:00|803.66|793.56|803.32|793.22|804.55|794.45|802.76|792.66|465
1677237000000|2023-02-24 11:10:00|803.34|793.24|802.91|792.81|804.17|794.07|802.75|792.65|445
1677237300000|2023-02-24 11:15:00|802.86|792.76|800.43|790.33|802.87|792.77|800.11|790.01|675
1677237600000|2023-02-24 11:20:00|800.45|790.35|800.42|790.32|801.22|791.12|798.84|788.74|639
1677237900000|2023-02-24 11:25:00|800.41|790.31|798.23|788.13|800.64|790.54|797.26|787.16|466
1677238200000|2023-02-24 11:30:00|798.21|788.11|796.07|785.97|798.21|788.11|795.68|785.58|644
1677238500000|2023-02-24 11:35:00|796.01|785.91|797.55|787.45|797.62|787.52|795.45|785.35|525
1677238800000|2023-02-24 11:40:00|797.57|787.47|795.1|785|797.6|787.5|794.51|784.41|438
1677239100000|2023-02-24 11:45:00|795.11|785.01|795.94|785.84|797.49|787.39|794.61|784.51|573
1677239400000|2023-02-24 11:50:00|795.93|785.83|794.62|784.52|796.56|786.46|794.46|784.36|488
1677239700000|2023-02-24 11:55:00|794.64|784.54|793.58|783.48|794.64|784.54|792.23|782.13|504
1677240000000|2023-02-24 12:00:00|793.56|783.46|791.28|781.18|793.56|783.46|790.68|780.58|593
1677240300000|2023-02-24 12:05:00|791.04|780.94|794.23|784.13|794.51|784.41|789.24|779.14|648
1677240600000|2023-02-24 12:10:00|794.21|784.11|796.27|786.17|797.2|787.1|793.65|783.55|716
1677240900000|2023-02-24 12:15:00|796.28|786.18|795.72|785.62|796.79|786.69|794.81|784.71|834
1677241200000|2023-02-24 12:20:00|795.71|785.61|790.37|780.27|795.81|785.71|790.25|780.15|890
1677241500000|2023-02-24 12:25:00|790.43|780.33|790.56|780.46|790.94|780.84|790.37|780.27|466
1677241800000|2023-02-24 12:30:00|790.57|780.47|790.37|780.27|790.57|780.47|788.5|778.4|617
1677242100000|2023-02-24 12:35:00|790.41|780.31|791.2|781.1|792.52|782.42|790.37|780.27|600
1677242400000|2023-02-24 12:40:00|791.21|781.11|791.52|781.42|792.32|782.22|790.86|780.76|520
1677242700000|2023-02-24 12:45:00|791.53|781.43|789.46|779.36|791.57|781.47|788.61|778.51|637
1677243000000|2023-02-24 12:50:00|789.44|779.34|788.83|778.73|789.59|779.49|787.2|777.1|622
1677243300000|2023-02-24 12:55:00|788.82|778.72|788.86|778.76|790.63|780.53|788.39|778.29|536
1677243600000|2023-02-24 13:00:00|788.84|778.74|786.65|776.55|789.9|779.8|786.53|776.43|626
1677243900000|2023-02-24 13:05:00|786.64|776.54|786.1|776|788.58|778.48|785.77|775.67|691
1677244200000|2023-02-24 13:10:00|786.11|776.01|787.65|777.55|788.48|778.38|785.92|775.82|712
1677244500000|2023-02-24 13:15:00|787.66|777.56|789.9|779.8|790.3|780.2|787.51|777.41|621
1677244800000|2023-02-24 13:20:00|789.89|779.79|787.45|777.35|790.06|779.96|787.44|777.34|678
1677245100000|2023-02-24 13:25:00|787.46|777.36|787.69|777.59|791.16|781.06|786.95|776.85|898
1677245400000|2023-02-24 13:30:00|787.62|777.52|785.74|775.64|789.18|779.08|785.24|775.14|1072
1677245700000|2023-02-24 13:35:00|785.73|775.63|784.98|774.88|787|776.9|784.33|774.23|990
1677246000000|2023-02-24 13:40:00|784.82|774.72|787.37|777.27|788.5|778.4|784.51|774.41|902
1677246300000|2023-02-24 13:45:00|787.43|777.33|787.67|777.57|789.3|779.2|786.95|776.85|799
1677246600000|2023-02-24 13:50:00|787.68|777.58|785.92|775.82|788|777.9|784.98|774.88|875
1677246900000|2023-02-24 13:55:00|785.88|775.78|785.67|775.57|787.61|777.51|784.88|774.78|814
1677247200000|2023-02-24 14:00:00|785.66|775.56|783.67|773.57|786.78|776.68|783.33|773.23|672
1677247500000|2023-02-24 14:05:00|783.66|773.56|779.55|769.45|783.73|773.63|779.53|769.43|866
1677247800000|2023-02-24 14:10:00|779.58|769.48|781.11|771.01|781.2|771.1|778.95|768.85|815
1677248100000|2023-02-24 14:15:00|781.12|771.02|777.95|767.85|782.09|771.99|777.59|767.49|734
1677248400000|2023-02-24 14:20:00|777.91|767.81|779.46|769.36|780.32|770.22|777.37|767.27|857
1677248700000|2023-02-24 14:25:00|779.45|769.35|779.59|769.49|779.87|769.77|778.01|767.91|646
1677249000000|2023-02-24 14:30:00|779.58|769.48|781.92|771.82|782.41|772.31|778.44|768.34|909
1677249300000|2023-02-24 14:35:00|781.9|771.8|783.54|773.44|783.75|773.65|780|769.9|926
1677249600000|2023-02-24 14:40:00|783.64|773.54|780.2|770.1|783.7|773.6|780.17|770.07|875
1677249900000|2023-02-24 14:45:00|780.22|770.12|778.7|768.6|780.45|770.35|778.55|768.45|745
1677250200000|2023-02-24 14:50:00|778.68|768.58|780.38|770.28|780.42|770.32|777.68|767.58|688
1677250500000|2023-02-24 14:55:00|780.39|770.29|780.35|770.25|781.59|771.49|779.59|769.49|666
1677250800000|2023-02-24 15:00:00|780.26|770.16|778.83|768.73|781.5|771.4|776.97|766.87|845
1677251100000|2023-02-24 15:05:00|778.85|768.75|776.85|766.75|779.28|769.18|776.84|766.74|653
1677251400000|2023-02-24 15:10:00|776.83|766.73|772.99|762.89|777.1|767|771.72|761.62|945
1677251700000|2023-02-24 15:15:00|772.98|762.88|771.88|761.78|773.79|763.69|769.8|759.7|1007
1677252000000|2023-02-24 15:20:00|771.87|761.77|771.26|761.16|773.38|763.28|770.12|760.02|900
1677252300000|2023-02-24 15:25:00|771.25|761.15|768.51|758.41|771.76|761.66|767.03|756.93|953
1677252600000|2023-02-24 15:30:00|768.53|758.43|766.32|756.22|768.69|758.59|763.48|753.38|911
1677252900000|2023-02-24 15:35:00|766.33|756.23|762.37|752.27|766.53|756.43|762.37|752.27|954
1677253200000|2023-02-24 15:40:00|762.33|752.23|761.52|751.42|762.82|752.72|759.6|749.5|1057
1677253500000|2023-02-24 15:45:00|761.57|751.47|765.19|755.09|765.44|755.34|760.47|750.37|972
1677253800000|2023-02-24 15:50:00|765.17|755.07|765.25|755.15|765.52|755.42|763.49|753.39|848
1677254100000|2023-02-24 15:55:00|765.28|755.18|764.07|753.97|765.3|755.2|763.14|753.04|897
1677254400000|2023-02-24 16:00:00|764.06|753.96|748.06|737.96|764.1|754|747.86|737.76|1053
1677254700000|2023-02-24 16:05:00|748.01|737.91|757.02|746.92|758.27|748.17|747.55|737.45|1085
1677255000000|2023-02-24 16:10:00|757|746.9|756.28|746.18|758.38|748.28|755.15|745.05|999
1677255300000|2023-02-24 16:15:00|756.27|746.17|755.17|745.07|758.7|748.6|754.96|744.86|1014
1677255600000|2023-02-24 16:20:00|755.22|745.12|755.91|745.81|757.69|747.59|752.68|742.58|961
1677255900000|2023-02-24 16:25:00|755.88|745.78|758.65|748.55|759.47|749.37|755.64|745.54|938
1677256200000|2023-02-24 16:30:00|758.69|748.59|757.48|747.38|758.96|748.86|756.08|745.98|982
1677256500000|2023-02-24 16:35:00|757.63|747.53|760.22|750.12|760.6|750.5|755.84|745.74|870
1677256800000|2023-02-24 16:40:00|760.25|750.15|762.14|752.04|762.83|752.73|759.51|749.41|815
1677257100000|2023-02-24 16:45:00|762.08|751.98|759.31|749.21|762.26|752.16|758.77|748.67|897
1677257400000|2023-02-24 16:50:00|759.3|749.2|759.54|749.44|761.35|751.25|758.89|748.79|855
1677257700000|2023-02-24 16:55:00|759.53|749.43|756.74|746.64|759.7|749.6|755.75|745.65|807
1677258000000|2023-02-24 17:00:00|756.73|746.63|756.68|746.58|756.78|746.68|755.52|745.42|768
1677258300000|2023-02-24 17:05:00|756.69|746.59|758.3|748.2|759.08|748.98|756.58|746.48|694
1677258600000|2023-02-24 17:10:00|758.29|748.19|759.31|749.21|759.46|749.36|756.94|746.84|771
1677258900000|2023-02-24 17:15:00|759.29|749.19|761.02|750.92|761.58|751.48|758.36|748.26|719
1677259200000|2023-02-24 17:20:00|760.96|750.86|763.44|753.34|763.5|753.4|760.9|750.8|577
1677259500000|2023-02-24 17:25:00|763.4|753.3|760.68|750.58|763.64|753.54|760.35|750.25|772
1677259800000|2023-02-24 17:30:00|760.65|750.55|758.85|748.75|762.08|751.98|758.8|748.7|721
1677260100000|2023-02-24 17:35:00|758.87|748.77|759.67|749.57|760.55|750.45|758.24|748.14|629
1677260400000|2023-02-24 17:40:00|759.68|749.58|759.98|749.88|760.95|750.85|759.65|749.55|466
1677260700000|2023-02-24 17:45:00|759.97|749.87|759.05|748.95|761.36|751.26|758.51|748.41|724
1677261000000|2023-02-24 17:50:00|759.06|748.96|759.43|749.33|760.58|750.48|758.17|748.07|847
1677261300000|2023-02-24 17:55:00|759.2|749.1|760.67|750.57|761.06|750.96|759|748.9|739
1677261600000|2023-02-24 18:00:00|760.71|750.61|761.01|750.91|761.96|751.86|759.86|749.76|743
1677261900000|2023-02-24 18:05:00|760.95|750.85|758.96|748.86|761.09|750.99|757.99|747.89|654
1677262200000|2023-02-24 18:10:00|758.91|748.81|757.71|747.61|759.26|749.16|757.47|747.37|637
1677262500000|2023-02-24 18:15:00|757.66|747.56|759.12|749.02|759.37|749.27|756.82|746.72|812
1677262800000|2023-02-24 18:20:00|759.1|749|761.55|751.45|761.69|751.59|758.94|748.84|711
1677263100000|2023-02-24 18:25:00|761.56|751.46|761.06|750.96|762.63|752.53|761.04|750.94|708
1677263400000|2023-02-24 18:30:00|761.08|750.98|758.51|748.41|761.2|751.1|758.19|748.09|820
1677263700000|2023-02-24 18:35:00|758.56|748.46|760.38|750.28|760.38|750.28|758.53|748.43|643
1677264000000|2023-02-24 18:40:00|760.48|750.38|761.28|751.18|761.35|751.25|760.33|750.23|502
1677264300000|2023-02-24 18:45:00|761.25|751.15|762.41|752.31|762.43|752.33|761.15|751.05|408
1677264600000|2023-02-24 18:50:00|762.39|752.29|763.65|753.55|763.72|753.62|762.13|752.03|412
1677264900000|2023-02-24 18:55:00|763.64|753.54|763.59|753.49|763.93|753.83|762.76|752.66|426
1677265200000|2023-02-24 19:00:00|763.57|753.47|764.5|754.4|765.3|755.2|763.48|753.38|467
1677265500000|2023-02-24 19:05:00|764.57|754.47|766.25|756.15|766.25|756.15|764.36|754.26|636
1677265800000|2023-02-24 19:10:00|766.22|756.12|767.56|757.46|768.62|758.52|765.22|755.12|685
1677266100000|2023-02-24 19:15:00|767.57|757.47|768.28|758.18|768.67|758.57|767.48|757.38|518
1677266400000|2023-02-24 19:20:00|768.31|758.21|766.11|756.01|768.35|758.25|765.53|755.43|667
1677266700000|2023-02-24 19:25:00|766.14|756.04|766.35|756.25|767.67|757.57|766.02|755.92|560
1677267000000|2023-02-24 19:30:00|766.36|756.26|765.43|755.33|766.64|756.54|764.86|754.76|618
1677267300000|2023-02-24 19:35:00|765.42|755.32|770.14|760.04|770.3|760.2|761.31|751.21|979
1677267600000|2023-02-24 19:40:00|770.06|759.96|768.4|758.3|770.53|760.43|767.13|757.03|780
1677267900000|2023-02-24 19:45:00|768.35|758.25|771.93|761.83|772.06|761.96|768.02|757.92|774
1677268200000|2023-02-24 19:50:00|772.06|761.96|774.13|764.03|774.41|764.31|771.66|761.56|835
1677268500000|2023-02-24 19:55:00|774.11|764.01|772.98|762.88|774.14|764.04|772.21|762.11|822
1677268800000|2023-02-24 20:00:00|772.97|762.87|774.91|764.81|776.93|766.83|771.36|761.26|901
1677269100000|2023-02-24 20:05:00|774.92|764.82|776.38|766.28|777.01|766.91|774.2|764.1|794
1677269400000|2023-02-24 20:10:00|776.42|766.32|774.64|764.54|777.13|767.03|774.44|764.34|782
1677269700000|2023-02-24 20:15:00|774.63|764.53|775.35|765.25|776.06|765.96|773.37|763.27|793
1677270000000|2023-02-24 20:20:00|775.36|765.26|775.7|765.6|776.51|766.41|773.76|763.66|698
1677270300000|2023-02-24 20:25:00|775.57|765.47|774.84|764.74|776.05|765.95|773.71|763.61|866
1677270600000|2023-02-24 20:30:00|774.87|764.77|771.64|761.54|775.16|765.06|771.64|761.54|730
1677270900000|2023-02-24 20:35:00|771.6|761.5|769.06|758.96|772.39|762.29|768.96|758.86|776
1677271200000|2023-02-24 20:40:00|769.04|758.94|768.27|758.17|769.41|759.31|768.01|757.91|627
1677271500000|2023-02-24 20:45:00|768.23|758.13|768.55|758.45|769.37|759.27|767.5|757.4|643
1677271800000|2023-02-24 20:50:00|768.73|758.63|766.08|755.98|769.02|758.92|763.27|753.17|596
1677272100000|2023-02-24 20:55:00|766.14|756.04|765.43|755.33|767.22|757.12|765.37|755.27|751
1677272400000|2023-02-24 21:00:00|765.44|755.34|763.65|753.55|765.61|755.51|763.36|753.26|707
1677272700000|2023-02-24 21:05:00|763.66|753.56|764.3|754.2|764.91|754.81|763.51|753.41|502
1677273000000|2023-02-24 21:10:00|764.31|754.21|763.23|753.13|764.47|754.37|762.9|752.8|431
1677273300000|2023-02-24 21:15:00|763.24|753.14|761.54|751.44|763.46|753.36|761.32|751.22|400
1677273600000|2023-02-24 21:20:00|761.51|751.41|762.27|752.17|763.02|752.92|761.29|751.19|496
1677273900000|2023-02-24 21:25:00|762.28|752.18|762.29|752.19|762.52|752.42|761.22|751.12|415
1677274200000|2023-02-24 21:30:00|762.27|752.17|766.27|756.17|766.27|756.17|761.96|751.86|448
1677274500000|2023-02-24 21:35:00|766.26|756.16|770.43|760.33|771.28|761.18|766.22|756.12|503
1677274800000|2023-02-24 21:40:00|770.44|760.34|768.53|758.43|770.44|760.34|765.26|755.16|631
1677275100000|2023-02-24 21:45:00|768.49|758.39|769.65|759.55|769.91|759.81|766.72|756.62|751
1677275400000|2023-02-24 21:50:00|769.69|759.59|767.89|757.79|769.7|759.6|765.84|755.74|640
1677275700000|2023-02-24 21:55:00|767.88|757.78|773.15|763.05|773.15|763.05|767.87|757.77|542
1677312000000|2023-02-25 08:00:00|745.83|735.73|745.84|735.74|745.86|735.76|744.96|734.86|282
1677312300000|2023-02-25 08:05:00|745.81|735.71|747.1|737|747.2|737.1|745.81|735.71|320
1677312600000|2023-02-25 08:10:00|747.09|736.99|746.91|736.81|747.5|737.4|746.26|736.16|357
1677312900000|2023-02-25 08:15:00|746.9|736.8|747.13|737.03|747.3|737.2|746.02|735.92|251
1677313200000|2023-02-25 08:20:00|747.02|736.92|748.07|737.97|748.07|737.97|746.85|736.75|287
1677313500000|2023-02-25 08:25:00|748.06|737.96|748.71|738.61|748.79|738.69|748.05|737.95|203
1677313800000|2023-02-25 08:30:00|748.7|738.6|746.83|736.73|748.7|738.6|746.65|736.55|341
1677314100000|2023-02-25 08:35:00|746.81|736.71|746.58|736.48|746.86|736.76|746.23|736.13|154
1677314400000|2023-02-25 08:40:00|746.57|736.47|747.5|737.4|747.6|737.5|746.33|736.23|193
1677314700000|2023-02-25 08:45:00|747.49|737.39|746.98|736.88|747.59|737.49|746.98|736.88|182
1677315000000|2023-02-25 08:50:00|747.01|736.91|745.72|735.62|747.34|737.24|745.3|735.2|329
1677315300000|2023-02-25 08:55:00|745.65|735.55|746.28|736.18|746.41|736.31|745.65|735.55|185
1677315600000|2023-02-25 09:00:00|746.29|736.19|745.59|735.49|746.42|736.32|745.57|735.47|298
1677315900000|2023-02-25 09:05:00|745.58|735.48|746.08|735.98|746.29|736.19|745.36|735.26|281
1677316200000|2023-02-25 09:10:00|746.07|735.97|744.79|734.69|746.08|735.98|744.79|734.69|201
1677316500000|2023-02-25 09:15:00|744.78|734.68|744.15|734.05|745.23|735.13|743.62|733.52|380
1677316800000|2023-02-25 09:20:00|744.14|734.04|744.26|734.16|744.46|734.36|742.72|732.62|492
1677317100000|2023-02-25 09:25:00|744.25|734.15|742.21|732.11|744.38|734.28|742.06|731.96|370
1677317400000|2023-02-25 09:30:00|742.24|732.14|744.09|733.99|744.19|734.09|741.84|731.74|420
1677317700000|2023-02-25 09:35:00|744.1|734|743.31|733.21|744.11|734.01|743.07|732.97|343
1677318000000|2023-02-25 09:40:00|743.32|733.22|743.81|733.71|743.99|733.89|743.31|733.21|235
1677318300000|2023-02-25 09:45:00|743.82|733.72|741.9|731.8|744.01|733.91|741.88|731.78|301
1677318600000|2023-02-25 09:50:00|741.89|731.79|743.69|733.59|744.19|734.09|741.19|731.09|444
1677318900000|2023-02-25 09:55:00|743.76|733.66|743.11|733.01|744.05|733.95|742.92|732.82|347
1677319200000|2023-02-25 10:00:00|743.09|732.99|742.29|732.19|743.16|733.06|742.09|731.99|240
1677319500000|2023-02-25 10:05:00|742.28|732.18|743.99|733.89|744.12|734.02|742.05|731.95|238
1677319800000|2023-02-25 10:10:00|744|733.9|742.52|732.42|744.11|734.01|742.48|732.38|266
1677320100000|2023-02-25 10:15:00|742.49|732.39|742.51|732.41|742.8|732.7|742.07|731.97|262
1677320400000|2023-02-25 10:20:00|742.52|732.42|741.38|731.28|742.52|732.42|740.61|730.51|459
1677320700000|2023-02-25 10:25:00|741.3|731.2|740.4|730.3|742.09|731.99|740.34|730.24|380
1677321000000|2023-02-25 10:30:00|740.43|730.33|740.04|729.94|740.67|730.57|739.11|729.01|545
1677321300000|2023-02-25 10:35:00|740.05|729.95|739.63|729.53|741.21|731.11|739.63|729.53|550
1677321600000|2023-02-25 10:40:00|739.61|729.51|740.63|730.53|740.88|730.78|739.31|729.21|442
1677321900000|2023-02-25 10:45:00|740.64|730.54|743.45|733.35|743.54|733.44|739.95|729.85|662
1677322200000|2023-02-25 10:50:00|743.44|733.34|743.19|733.09|745.33|735.23|743.19|733.09|475
1677322500000|2023-02-25 10:55:00|743.2|733.1|741.44|731.34|743.44|733.34|741.22|731.12|599
1677322800000|2023-02-25 11:00:00|741.41|731.31|744.64|734.54|745.26|735.16|741.1|731|438
1677323100000|2023-02-25 11:05:00|744.59|734.49|746.25|736.15|747.07|736.97|743.29|733.19|514
1677323400000|2023-02-25 11:10:00|746.11|736.01|744.59|734.49|746.27|736.17|744.3|734.2|585
1677323700000|2023-02-25 11:15:00|744.57|734.47|744.02|733.92|744.83|734.73|743.17|733.07|430
1677324000000|2023-02-25 11:20:00|744|733.9|744.12|734.02|744.36|734.26|742.37|732.27|487
1677324300000|2023-02-25 11:25:00|744.11|734.01|745.08|734.98|745.2|735.1|743.51|733.41|342
1677324600000|2023-02-25 11:30:00|745.09|734.99|743.37|733.27|745.56|735.46|743.37|733.27|385
1677324900000|2023-02-25 11:35:00|743.36|733.26|743.83|733.73|744.68|734.58|742.97|732.87|512
1677325200000|2023-02-25 11:40:00|743.84|733.74|743.06|732.96|743.84|733.74|742.38|732.28|343
1677325500000|2023-02-25 11:45:00|743.08|732.98|744.02|733.92|744.25|734.15|742.64|732.54|299
1677325800000|2023-02-25 11:50:00|744.01|733.91|742.75|732.65|744.06|733.96|741.94|731.84|512
1677326100000|2023-02-25 11:55:00|742.74|732.64|742.23|732.13|742.96|732.86|742.2|732.1|411
1677326400000|2023-02-25 12:00:00|742.22|732.12|741.98|731.88|742.32|732.22|741.57|731.47|348
1677326700000|2023-02-25 12:05:00|741.99|731.89|742.15|732.05|742.39|732.29|741.88|731.78|242
1677327000000|2023-02-25 12:10:00|742.06|731.96|739.93|729.83|742.06|731.96|738.8|728.7|292
1677327300000|2023-02-25 12:15:00|739.92|729.82|737.32|727.22|740.01|729.91|737.06|726.96|435
1677327600000|2023-02-25 12:20:00|737.31|727.21|736.89|726.79|738.18|728.08|735.87|725.77|547
1677327900000|2023-02-25 12:25:00|736.9|726.8|737.1|727|737.52|727.42|735.06|724.96|547
1677328200000|2023-02-25 12:30:00|737.09|726.99|737.88|727.78|738.09|727.99|737.08|726.98|425
1677328500000|2023-02-25 12:35:00|737.87|727.77|735|724.9|737.87|727.77|734.56|724.46|627
1677328800000|2023-02-25 12:40:00|734.98|724.88|733.6|723.5|735.01|724.91|732.84|722.74|720
1677329100000|2023-02-25 12:45:00|733.66|723.56|735.48|725.38|735.55|725.45|730.81|720.71|923
1677329400000|2023-02-25 12:50:00|735.54|725.44|738.62|728.52|739.68|729.58|735.35|725.25|740
1677329700000|2023-02-25 12:55:00|738.61|728.51|740.45|730.35|740.49|730.39|737.87|727.77|718
1677330000000|2023-02-25 13:00:00|740.4|730.3|740.18|730.08|741.74|731.64|739.46|729.36|587
1677330300000|2023-02-25 13:05:00|740.2|730.1|738.14|728.04|741.4|731.3|738.08|727.98|705
1677330600000|2023-02-25 13:10:00|738.1|728|737.59|727.49|738.84|728.74|737.36|727.26|622
1677330900000|2023-02-25 13:15:00|737.6|727.5|737.52|727.42|738.37|728.27|736.21|726.11|623
1677331200000|2023-02-25 13:20:00|737.53|727.43|738.11|728.01|739.43|729.33|737.49|727.39|565
1677331500000|2023-02-25 13:25:00|738.09|727.99|738.65|728.55|739.33|729.23|737.98|727.88|515
1677331800000|2023-02-25 13:30:00|738.69|728.59|740.14|730.04|740.68|730.58|738.69|728.59|509
1677332100000|2023-02-25 13:35:00|740.13|730.03|738.94|728.84|741.39|731.29|738.62|728.52|558
1677332400000|2023-02-25 13:40:00|738.82|728.72|738.53|728.43|740.04|729.94|738.53|728.43|376
1677332700000|2023-02-25 13:45:00|738.54|728.44|737.4|727.3|739.13|729.03|737.3|727.2|407
1677333000000|2023-02-25 13:50:00|737.41|727.31|738.13|728.03|738.5|728.4|737.36|727.26|386
1677333300000|2023-02-25 13:55:00|738.14|728.04|738.16|728.06|738.37|728.27|737.77|727.67|246
1677333600000|2023-02-25 14:00:00|738.17|728.07|739.86|729.76|740.03|729.93|738.17|728.07|386
1677333900000|2023-02-25 14:05:00|739.95|729.85|740.73|730.63|740.8|730.7|739.95|729.85|320
1677334200000|2023-02-25 14:10:00|740.76|730.66|739.03|728.93|740.91|730.81|738.85|728.75|416
1677334500000|2023-02-25 14:15:00|739.02|728.92|739.25|729.15|739.85|729.75|738.47|728.37|391
1677334800000|2023-02-25 14:20:00|739.24|729.14|740.49|730.39|740.51|730.41|739.22|729.12|313
1677335100000|2023-02-25 14:25:00|740.48|730.38|741.32|731.22|741.34|731.24|740.48|730.38|346
1677335400000|2023-02-25 14:30:00|741.33|731.23|741.49|731.39|742.34|732.24|740.75|730.65|431
1677335700000|2023-02-25 14:35:00|741.36|731.26|739.56|729.46|741.89|731.79|738.94|728.84|523
1677336000000|2023-02-25 14:40:00|739.54|729.44|738.64|728.54|739.54|729.44|738.53|728.43|440
1677336300000|2023-02-25 14:45:00|738.63|728.53|740.15|730.05|740.35|730.25|738.55|728.45|453
1677336600000|2023-02-25 14:50:00|740.19|730.09|740.85|730.75|741.39|731.29|740.16|730.06|447
1677336900000|2023-02-25 14:55:00|740.8|730.7|739.2|729.1|741.01|730.91|739.13|729.03|468
1677337200000|2023-02-25 15:00:00|739.21|729.11|740.34|730.24|740.35|730.25|739.17|729.07|341
1677337500000|2023-02-25 15:05:00|740.33|730.23|738.61|728.51|740.37|730.27|738.59|728.49|353
1677337800000|2023-02-25 15:10:00|738.6|728.5|738.73|728.63|739.76|729.66|738.6|728.5|348
1677338100000|2023-02-25 15:15:00|738.72|728.62|738.9|728.8|738.92|728.82|738.51|728.41|271
1677338400000|2023-02-25 15:20:00|738.91|728.81|740.62|730.52|740.93|730.83|738.84|728.74|269
1677338700000|2023-02-25 15:25:00|740.61|730.51|741.15|731.05|741.26|731.16|740.37|730.27|345
1677339000000|2023-02-25 15:30:00|741.14|731.04|740.52|730.42|741.3|731.2|740.51|730.41|241
1677339300000|2023-02-25 15:35:00|740.51|730.41|739.22|729.12|740.52|730.42|739.01|728.91|465
1677339600000|2023-02-25 15:40:00|739.21|729.11|739.37|729.27|740.81|730.71|738.72|728.62|527
1677339900000|2023-02-25 15:45:00|739.38|729.28|738.36|728.26|739.38|729.28|738.35|728.25|439
1677340200000|2023-02-25 15:50:00|738.35|728.25|737.59|727.49|739.2|729.1|737.54|727.44|451
1677340500000|2023-02-25 15:55:00|737.58|727.48|739.99|729.89|740.06|729.96|737.55|727.45|492
1677340800000|2023-02-25 16:00:00|739.98|729.88|741.34|731.24|741.35|731.25|739.9|729.8|538
1677341100000|2023-02-25 16:05:00|741.35|731.25|742.53|732.43|742.61|732.51|741.08|730.98|473
1677341400000|2023-02-25 16:10:00|742.54|732.44|744.56|734.46|744.67|734.57|742.54|732.44|562
1677341700000|2023-02-25 16:15:00|744.64|734.54|744.01|733.91|745.1|735|743.64|733.54|485
1677342000000|2023-02-25 16:20:00|744|733.9|742.55|732.45|744.56|734.46|742.12|732.02|575
1677342300000|2023-02-25 16:25:00|742.54|732.44|742.1|732|743.07|732.97|741.94|731.84|420
1677342600000|2023-02-25 16:30:00|742.11|732.01|742.28|732.18|743.5|733.4|742.01|731.91|443
1677342900000|2023-02-25 16:35:00|742.29|732.19|744.47|734.37|744.57|734.47|742.24|732.14|535
1677343200000|2023-02-25 16:40:00|744.51|734.41|743.94|733.84|744.63|734.53|743.45|733.35|461
1677343500000|2023-02-25 16:45:00|743.95|733.85|741.92|731.82|744.17|734.07|741.92|731.82|436
1677343800000|2023-02-25 16:50:00|742.05|731.95|739.15|729.05|742.12|732.02|738.77|728.67|631
1677344100000|2023-02-25 16:55:00|739.1|729|739.02|728.92|739.23|729.13|738.19|728.09|524
1677344400000|2023-02-25 17:00:00|739.03|728.93|739.78|729.68|739.91|729.81|738.13|728.03|467
1677344700000|2023-02-25 17:05:00|739.79|729.69|741.27|731.17|741.56|731.46|739.7|729.6|471
1677345000000|2023-02-25 17:10:00|741.26|731.16|742.45|732.35|742.45|732.35|741.19|731.09|264
1677345300000|2023-02-25 17:15:00|742.44|732.34|740.78|730.68|742.76|732.66|740.33|730.23|380
1677345600000|2023-02-25 17:20:00|740.79|730.69|741.19|731.09|741.22|731.12|740.48|730.38|247
1677345900000|2023-02-25 17:25:00|741.2|731.1|740.85|730.75|741.22|731.12|740.29|730.19|288
1677346200000|2023-02-25 17:30:00|740.86|730.76|741.35|731.25|741.39|731.29|739.68|729.58|325
1677346500000|2023-02-25 17:35:00|741.34|731.24|739.99|729.89|741.84|731.74|739.77|729.67|375
1677346800000|2023-02-25 17:40:00|739.88|729.78|740.88|730.78|740.91|730.81|739.71|729.61|310
1677347100000|2023-02-25 17:45:00|740.89|730.79|738.42|728.32|740.93|730.83|738.39|728.29|446
1677347400000|2023-02-25 17:50:00|738.43|728.33|737.99|727.89|738.68|728.58|737.77|727.67|440
1677347700000|2023-02-25 17:55:00|738|727.9|738.05|727.95|738.19|728.09|737.72|727.62|274
1677348000000|2023-02-25 18:00:00|738.07|727.97|736.82|726.72|738.51|728.41|736.42|726.32|361
1677348300000|2023-02-25 18:05:00|736.81|726.71|734.78|724.68|736.81|726.71|734.7|724.6|363
1677348600000|2023-02-25 18:10:00|734.75|724.65|734.93|724.83|734.93|724.83|733.72|723.62|283
1677348900000|2023-02-25 18:15:00|734.94|724.84|732.98|722.88|735.29|725.19|732.95|722.85|339
1677349200000|2023-02-25 18:20:00|733.11|723.01|732.04|721.94|733.55|723.45|731.15|721.05|526
1677349500000|2023-02-25 18:25:00|732.03|721.93|733.41|723.31|733.58|723.48|731.77|721.67|456
1677349800000|2023-02-25 18:30:00|733.42|723.32|732.49|722.39|733.82|723.72|730.97|720.87|677
1677350100000|2023-02-25 18:35:00|732.48|722.38|729.46|719.36|732.49|722.39|728.97|718.87|682
1677350400000|2023-02-25 18:40:00|729.47|719.37|733.43|723.33|733.78|723.68|729.38|719.28|667
1677350700000|2023-02-25 18:45:00|733.41|723.31|731.15|721.05|733.71|723.61|730.8|720.7|602
1677351000000|2023-02-25 18:50:00|731.16|721.06|727.75|717.65|731.28|721.18|726.3|716.2|797
1677351300000|2023-02-25 18:55:00|727.77|717.67|730.31|720.21|731.95|721.85|727.77|717.67|824
1677351600000|2023-02-25 19:00:00|730.29|720.19|730.31|720.21|731.1|721|728.48|718.38|804
1677351900000|2023-02-25 19:05:00|730.35|720.25|731.99|721.89|733.05|722.95|730.35|720.25|631
1677352200000|2023-02-25 19:10:00|732|721.9|732.63|722.53|733.04|722.94|731.01|720.91|571
1677352500000|2023-02-25 19:15:00|732.61|722.51|731.95|721.85|733.2|723.1|730.49|720.39|540
1677352800000|2023-02-25 19:20:00|731.94|721.84|731.43|721.33|732.17|722.07|728.27|718.17|807
1677353100000|2023-02-25 19:25:00|731.4|721.3|728.36|718.26|732.09|721.99|727.73|717.63|841
1677353400000|2023-02-25 19:30:00|728.41|718.31|732.74|722.64|732.92|722.82|728.23|718.13|856
1677353700000|2023-02-25 19:35:00|732.69|722.59|736.08|725.98|736.62|726.52|732.54|722.44|620
1677354000000|2023-02-25 19:40:00|736.09|725.99|734.21|724.11|736.09|725.99|730.92|720.82|637
1677354300000|2023-02-25 19:45:00|734.2|724.1|732.58|722.48|734.63|724.53|731.11|721.01|717
1677354600000|2023-02-25 19:50:00|732.59|722.49|736.68|726.58|737.63|727.53|731.11|721.01|825
1677354900000|2023-02-25 19:55:00|736.67|726.57|737.3|727.2|738.25|728.15|735.07|724.97|729
1677355200000|2023-02-25 20:00:00|737.28|727.18|737.97|727.87|738.12|728.02|735.96|725.86|618
1677355500000|2023-02-25 20:05:00|737.96|727.86|735.54|725.44|738.22|728.12|735.03|724.93|585
1677355800000|2023-02-25 20:10:00|735.57|725.47|733.55|723.45|735.93|725.83|733.06|722.96|657
1677356100000|2023-02-25 20:15:00|733.57|723.47|731.09|720.99|735.25|725.15|730.82|720.72|672
1677356400000|2023-02-25 20:20:00|731.1|721|729.33|719.23|731.48|721.38|727.97|717.87|896
1677356700000|2023-02-25 20:25:00|729.32|719.22|728.11|718.01|731.13|721.03|727.74|717.64|733
1677357000000|2023-02-25 20:30:00|728.04|717.94|727.42|717.32|730.61|720.51|726.35|716.25|855
1677357300000|2023-02-25 20:35:00|727.41|717.31|729.71|719.61|730.02|719.92|726.8|716.7|792
1677357600000|2023-02-25 20:40:00|729.7|719.6|726.22|716.12|729.75|719.65|725.89|715.79|767
1677357900000|2023-02-25 20:45:00|726.33|716.23|729|718.9|730.72|720.62|723.54|713.44|991
1677358200000|2023-02-25 20:50:00|729.01|718.91|731.23|721.13|732.97|722.87|728.7|718.6|797
1677358500000|2023-02-25 20:55:00|731.22|721.12|731.12|721.02|731.67|721.57|728.94|718.84|681
1677358800000|2023-02-25 21:00:00|731.04|720.94|731.32|721.22|732.16|722.06|729.35|719.25|709
1677359100000|2023-02-25 21:05:00|731.27|721.17|728.6|718.5|731.33|721.23|727.89|717.79|590
1677359400000|2023-02-25 21:10:00|728.59|718.49|727.44|717.34|729.37|719.27|727.11|717.01|591
1677359700000|2023-02-25 21:15:00|727.45|717.35|724.87|714.77|728.7|718.6|724.52|714.42|722
1677360000000|2023-02-25 21:20:00|724.88|714.78|725.64|715.54|726.45|716.35|723.62|713.52|730
1677360300000|2023-02-25 21:25:00|725.61|715.51|731.33|721.23|731.33|721.23|725.44|715.34|684
1677360600000|2023-02-25 21:30:00|731.32|721.22|732.23|722.13|732.45|722.35|730.51|720.41|553
1677360900000|2023-02-25 21:35:00|732.24|722.14|730.36|720.26|732.26|722.16|730.18|720.08|555
1677361200000|2023-02-25 21:40:00|730.35|720.25|730|719.9|731.75|721.65|729.92|719.82|540
1677361500000|2023-02-25 21:45:00|730.12|720.02|730.6|720.5|730.94|720.84|729.61|719.51|427
1677361800000|2023-02-25 21:50:00|730.59|720.49|731.63|721.53|731.65|721.55|729.78|719.68|292
1677362100000|2023-02-25 21:55:00|731.62|721.52|732.89|722.79|733.12|723.02|731.51|721.41|512
1677362400000|2023-02-25 22:00:00|732.96|722.86|733.81|723.71|734.09|723.99|732.96|722.86|427
1677362700000|2023-02-25 22:05:00|733.75|723.65|735.22|725.12|735.31|725.21|732.19|722.09|428
1677363000000|2023-02-25 22:10:00|735.2|725.1|734.89|724.79|735.23|725.13|734.28|724.18|431
1677363300000|2023-02-25 22:15:00|734.88|724.78|734.6|724.5|735.14|725.04|734.38|724.28|289
1677363600000|2023-02-25 22:20:00|734.72|724.62|736.81|726.71|736.83|726.73|733.56|723.46|414
1677363900000|2023-02-25 22:25:00|736.82|726.72|737.12|727.02|737.13|727.03|736.26|726.16|372
1677364200000|2023-02-25 22:30:00|737.13|727.03|739.29|729.19|739.3|729.2|736.77|726.67|374
1677364500000|2023-02-25 22:35:00|739.3|729.2|740.5|730.4|740.75|730.65|739.08|728.98|503
1677364800000|2023-02-25 22:40:00|740.51|730.41|738.92|728.82|740.81|730.71|738.92|728.82|354
1677365100000|2023-02-25 22:45:00|738.88|728.78|738.89|728.79|738.91|728.81|738.02|727.92|303
1677365400000|2023-02-25 22:50:00|738.91|728.81|740.53|730.43|740.75|730.65|738.9|728.8|364
1677365700000|2023-02-25 22:55:00|740.52|730.42|740.26|730.16|740.54|730.44|738.96|728.86|398
1677366000000|2023-02-25 23:00:00|740.25|730.15|743.49|733.39|743.49|733.39|739.49|729.39|610
1677366300000|2023-02-25 23:05:00|743.48|733.38|740.98|730.88|743.48|733.38|740.62|730.52|605
1677366600000|2023-02-25 23:10:00|740.97|730.87|740.57|730.47|741.51|731.41|740.05|729.95|529
1677366900000|2023-02-25 23:15:00|740.58|730.48|742.37|732.27|742.37|732.27|740.33|730.23|514
1677367200000|2023-02-25 23:20:00|742.38|732.28|743.47|733.37|743.48|733.38|742.11|732.01|597
1677367500000|2023-02-25 23:25:00|743.45|733.35|744.05|733.95|744.13|734.03|742.41|732.31|543
1677367800000|2023-02-25 23:30:00|744.04|733.94|743.74|733.64|744.14|734.04|742.25|732.15|535
1677368100000|2023-02-25 23:35:00|743.75|733.65|743.42|733.32|743.75|733.65|742.55|732.45|483
1677368400000|2023-02-25 23:40:00|743.43|733.33|743.47|733.37|743.97|733.87|742.36|732.26|456
1677368700000|2023-02-25 23:45:00|743.46|733.36|743.18|733.08|743.57|733.47|742.83|732.73|226
1677369000000|2023-02-25 23:50:00|743.19|733.09|744.04|733.94|744.41|734.31|743.11|733.01|378
1677369300000|2023-02-25 23:55:00|744.03|733.93|742.37|732.27|744.24|734.14|742.35|732.25|424
1677369600000|2023-02-26 00:00:00|742.39|732.29|741.85|731.75|742.75|732.65|741.69|731.59|452
1677369900000|2023-02-26 00:05:00|741.87|731.77|741.75|731.65|742.32|732.22|741.2|731.1|447
1677370200000|2023-02-26 00:10:00|741.76|731.66|740.19|730.09|741.89|731.79|739.8|729.7|406
1677370500000|2023-02-26 00:15:00|740.18|730.08|740.45|730.35|740.55|730.45|739.78|729.68|373
1677370800000|2023-02-26 00:20:00|740.46|730.36|739.53|729.43|740.49|730.39|739.3|729.2|313
1677371100000|2023-02-26 00:25:00|739.51|729.41|739.94|729.84|740.11|730.01|739.3|729.2|247
1677371400000|2023-02-26 00:30:00|739.92|729.82|740.42|730.32|740.45|730.35|738.81|728.71|380
1677371700000|2023-02-26 00:35:00|740.41|730.31|739.01|728.91|740.61|730.51|738.64|728.54|314
1677372000000|2023-02-26 00:40:00|738.99|728.89|739.36|729.26|739.99|729.89|738.97|728.87|353
1677372300000|2023-02-26 00:45:00|739.39|729.29|738.53|728.43|740.23|730.13|738.43|728.33|384
1677372600000|2023-02-26 00:50:00|738.5|728.4|737.35|727.25|738.66|728.56|737.29|727.19|479
1677372900000|2023-02-26 00:55:00|737.34|727.24|737.48|727.38|737.51|727.41|736.87|726.77|336
1677373200000|2023-02-26 01:00:00|737.49|727.39|737.73|727.63|737.74|727.64|737.05|726.95|236
1677373500000|2023-02-26 01:05:00|737.81|727.71|739.14|729.04|739.26|729.16|737.75|727.65|292
1677373800000|2023-02-26 01:10:00|739.13|729.03|739.39|729.29|739.54|729.44|738.91|728.81|193
1677374100000|2023-02-26 01:15:00|739.4|729.3|738.08|727.98|739.46|729.36|737.71|727.61|295
1677374400000|2023-02-26 01:20:00|738.09|727.99|737.26|727.16|738.2|728.1|737.24|727.14|188
1677374700000|2023-02-26 01:25:00|737.25|727.15|737.2|727.1|737.53|727.43|737.09|726.99|297
1677375000000|2023-02-26 01:30:00|737.18|727.08|736.03|725.93|737.2|727.1|735.83|725.73|329
1677375300000|2023-02-26 01:35:00|735.96|725.86|736.31|726.21|736.44|726.34|734.65|724.55|367
1677375600000|2023-02-26 01:40:00|736.29|726.19|736.38|726.28|736.45|726.35|735.96|725.86|176
1677375900000|2023-02-26 01:45:00|736.39|726.29|736.9|726.8|737|726.9|736.37|726.27|245
1677376200000|2023-02-26 01:50:00|736.91|726.81|737.83|727.73|737.83|727.73|736.73|726.63|216
1677376500000|2023-02-26 01:55:00|737.85|727.75|738.55|728.45|738.61|728.51|737.65|727.55|287
1677376800000|2023-02-26 02:00:00|738.53|728.43|737.89|727.79|738.83|728.73|737.84|727.74|230
1677377100000|2023-02-26 02:05:00|737.86|727.76|735.07|724.97|737.89|727.79|734.98|724.88|352
1677377400000|2023-02-26 02:10:00|735.08|724.98|736.26|726.16|736.33|726.23|734.87|724.77|322
1677377700000|2023-02-26 02:15:00|736.19|726.09|736.14|726.04|736.37|726.27|735.99|725.89|315
1677378000000|2023-02-26 02:20:00|736.13|726.03|737.53|727.43|737.9|727.8|736.01|725.91|246
1677378300000|2023-02-26 02:25:00|737.52|727.42|737.32|727.22|737.54|727.44|737.03|726.93|264
1677378600000|2023-02-26 02:30:00|737.37|727.27|738.41|728.31|738.44|728.34|737.35|727.25|315
1677378900000|2023-02-26 02:35:00|738.43|728.33|739.66|729.56|739.66|729.56|738.39|728.29|292
1677379200000|2023-02-26 02:40:00|739.64|729.54|741.42|731.32|741.52|731.42|739.63|729.53|325
1677379500000|2023-02-26 02:45:00|741.43|731.33|742.63|732.53|742.63|732.53|741.43|731.33|410
1677379800000|2023-02-26 02:50:00|742.62|732.52|742.78|732.68|744.17|734.07|742.43|732.33|568
1677380100000|2023-02-26 02:55:00|742.8|732.7|743.48|733.38|743.81|733.71|742.73|732.63|535
1677380400000|2023-02-26 03:00:00|743.49|733.39|743.03|732.93|743.96|733.86|742.26|732.16|536
1677380700000|2023-02-26 03:05:00|742.91|732.81|743.61|733.51|743.98|733.88|742.61|732.51|412
1677381000000|2023-02-26 03:10:00|743.59|733.49|744.51|734.41|745.77|735.67|743.52|733.42|383
1677381300000|2023-02-26 03:15:00|744.52|734.42|745.56|735.46|746.16|736.06|744.19|734.09|289
1677381600000|2023-02-26 03:20:00|745.54|735.44|745.16|735.06|746.24|736.14|745.04|734.94|385
1677381900000|2023-02-26 03:25:00|745.15|735.05|744.16|734.06|745.26|735.16|743.87|733.77|375
1677382200000|2023-02-26 03:30:00|744.15|734.05|746.93|736.83|746.95|736.85|744.03|733.93|404
1677382500000|2023-02-26 03:35:00|746.89|736.79|745.75|735.65|747.02|736.92|745.69|735.59|389
1677382800000|2023-02-26 03:40:00|745.76|735.66|746.11|736.01|746.12|736.02|745.4|735.3|375
1677383100000|2023-02-26 03:45:00|746.12|736.02|744.94|734.84|746.75|736.65|744.89|734.79|446
1677383400000|2023-02-26 03:50:00|744.97|734.87|746.35|736.25|746.62|736.52|744.96|734.86|346
1677383700000|2023-02-26 03:55:00|746.34|736.24|746.76|736.66|746.9|736.8|745.94|735.84|391
1677384000000|2023-02-26 04:00:00|746.77|736.67|745.88|735.78|746.91|736.81|745.87|735.77|254
1677384300000|2023-02-26 04:05:00|745.9|735.8|746.7|736.6|746.89|736.79|745.15|735.05|327
1677384600000|2023-02-26 04:10:00|746.68|736.58|744.45|734.35|746.7|736.6|744.4|734.3|411
1677384900000|2023-02-26 04:15:00|744.44|734.34|745.16|735.06|745.19|735.09|743.86|733.76|308
1677385200000|2023-02-26 04:20:00|745.15|735.05|744.44|734.34|745.23|735.13|743.9|733.8|236
1677385500000|2023-02-26 04:25:00|744.43|734.33|743.49|733.39|744.69|734.59|743.47|733.37|372
1677385800000|2023-02-26 04:30:00|743.48|733.38|743.39|733.29|743.55|733.45|742.98|732.88|226
1677386100000|2023-02-26 04:35:00|743.33|733.23|743.54|733.44|743.66|733.56|743.22|733.12|199
1677386400000|2023-02-26 04:40:00|743.51|733.41|742.32|732.22|743.51|733.41|742.18|732.08|279
1677386700000|2023-02-26 04:45:00|742.33|732.23|742.88|732.78|742.94|732.84|742|731.9|317
1677387000000|2023-02-26 04:50:00|742.86|732.76|743.15|733.05|743.16|733.06|742.69|732.59|236
1677387300000|2023-02-26 04:55:00|743.16|733.06|742.79|732.69|743.43|733.33|742.41|732.31|216
1677387600000|2023-02-26 05:00:00|742.8|732.7|743.6|733.5|743.67|733.57|742.57|732.47|303
1677387900000|2023-02-26 05:05:00|743.71|733.61|744.14|734.04|744.82|734.72|743.7|733.6|227
1677388200000|2023-02-26 05:10:00|744.15|734.05|743.67|733.57|744.65|734.55|743.41|733.31|259
1677388500000|2023-02-26 05:15:00|743.78|733.68|744.7|734.6|744.73|734.63|743.51|733.41|292
1677388800000|2023-02-26 05:20:00|744.69|734.59|743.61|733.51|744.71|734.61|743.25|733.15|345
1677389100000|2023-02-26 05:25:00|743.58|733.48|743.49|733.39|743.93|733.83|743.35|733.25|264
1677389400000|2023-02-26 05:30:00|743.48|733.38|743.04|732.94|743.64|733.54|742.96|732.86|298
1677389700000|2023-02-26 05:35:00|743.06|732.96|743.49|733.39|743.55|733.45|742.85|732.75|208
1677390000000|2023-02-26 05:40:00|743.48|733.38|743.72|733.62|744.11|734.01|743.26|733.16|247
1677390300000|2023-02-26 05:45:00|743.73|733.63|744.37|734.27|744.4|734.3|743.61|733.51|165
1677390600000|2023-02-26 05:50:00|744.35|734.25|743.26|733.16|744.65|734.55|742.94|732.84|231
1677390900000|2023-02-26 05:55:00|743.25|733.15|742.32|732.22|743.32|733.22|742.28|732.18|272
1677391200000|2023-02-26 06:00:00|742.31|732.21|742.92|732.82|743.69|733.59|741.87|731.77|549
1677391500000|2023-02-26 06:05:00|742.91|732.81|742.4|732.3|743.21|733.11|742.15|732.05|439
1677391800000|2023-02-26 06:10:00|742.38|732.28|741.03|730.93|742.4|732.3|740.59|730.49|507
1677392100000|2023-02-26 06:15:00|741.05|730.95|742.18|732.08|742.18|732.08|740.67|730.57|430
1677392400000|2023-02-26 06:20:00|742.16|732.06|742.22|732.12|742.45|732.35|741.36|731.26|335
1677392700000|2023-02-26 06:25:00|742.29|732.19|742.29|732.19|742.68|732.58|741.96|731.86|274
1677393000000|2023-02-26 06:30:00|742.31|732.21|743.21|733.11|743.21|733.11|742.27|732.17|302
1677393300000|2023-02-26 06:35:00|743.23|733.13|743.74|733.64|743.8|733.7|743.2|733.1|214
1677393600000|2023-02-26 06:40:00|743.75|733.65|744.08|733.98|744.16|734.06|743.56|733.46|245
1677393900000|2023-02-26 06:45:00|744.09|733.99|744.3|734.2|744.61|734.51|744|733.9|235
1677394200000|2023-02-26 06:50:00|744.31|734.21|744.48|734.38|744.48|734.38|744.02|733.92|195
1677394500000|2023-02-26 06:55:00|744.49|734.39|744.94|734.84|744.95|734.85|744.32|734.22|188
1677394800000|2023-02-26 07:00:00|744.95|734.85|745.86|735.76|746.37|736.27|744.92|734.82|206
1677395100000|2023-02-26 07:05:00|745.85|735.75|745.54|735.44|746.53|736.43|745.43|735.33|290
1677395400000|2023-02-26 07:10:00|745.57|735.47|744.57|734.47|745.63|735.53|744.55|734.45|230
1677395700000|2023-02-26 07:15:00|744.58|734.48|744.41|734.31|744.81|734.71|744.22|734.12|215
1677396000000|2023-02-26 07:20:00|744.4|734.3|746|735.9|746.16|736.06|744.39|734.29|296
1677396300000|2023-02-26 07:25:00|745.99|735.89|744.67|734.57|746.23|736.13|743.94|733.84|335
1677396600000|2023-02-26 07:30:00|744.83|734.73|746.58|736.48|746.65|736.55|744.83|734.73|231
1677396900000|2023-02-26 07:35:00|746.61|736.51|747.02|736.92|747.11|737.01|746.56|736.46|258
1677397200000|2023-02-26 07:40:00|747.03|736.93|747.33|737.23|747.38|737.28|746.97|736.87|213
1677397500000|2023-02-26 07:45:00|747.34|737.24|746.85|736.75|747.81|737.71|746.45|736.35|422
1677397800000|2023-02-26 07:50:00|746.86|736.76|746.39|736.29|747.95|737.85|746.39|736.29|361
1677398100000|2023-02-26 07:55:00|746.33|736.23|745.68|735.58|746.33|736.23|745.57|735.47|232
1677398400000|2023-02-26 08:00:00|745.67|735.57|747.06|736.96|747.2|737.1|745.61|735.51|299
1677398700000|2023-02-26 08:05:00|747.04|736.94|745.7|735.6|747.48|737.38|745.55|735.45|299
1677399000000|2023-02-26 08:10:00|745.71|735.61|745.38|735.28|745.97|735.87|745.37|735.27|230
1677399300000|2023-02-26 08:15:00|745.39|735.29|743.07|732.97|745.41|735.31|742.64|732.54|385
1677399600000|2023-02-26 08:20:00|743.09|732.99|743.69|733.59|744.25|734.15|742.21|732.11|378
1677399900000|2023-02-26 08:25:00|743.72|733.62|742.97|732.87|743.79|733.69|742.57|732.47|360
1677400200000|2023-02-26 08:30:00|742.99|732.89|742.72|732.62|743.07|732.97|741.9|731.8|380
1677400500000|2023-02-26 08:35:00|742.73|732.63|743.1|733|743.24|733.14|742.59|732.49|242
1677400800000|2023-02-26 08:40:00|743.09|732.99|744.34|734.24|744.37|734.27|743.09|732.99|334
1677401100000|2023-02-26 08:45:00|744.35|734.25|745.19|735.09|745.19|735.09|744.35|734.25|181
1677401400000|2023-02-26 08:50:00|745.18|735.08|745.78|735.68|746.41|736.31|745.14|735.04|151
1677401700000|2023-02-26 08:55:00|745.76|735.66|745.93|735.83|745.93|735.83|745.66|735.56|161
1677402000000|2023-02-26 09:00:00|745.91|735.81|745.95|735.85|746.3|736.2|745.5|735.4|231
1677402300000|2023-02-26 09:05:00|745.97|735.87|747.08|736.98|747.11|737.01|745.97|735.87|182
1677402600000|2023-02-26 09:10:00|747.07|736.97|746.9|736.8|747.18|737.08|746.57|736.47|228
1677402900000|2023-02-26 09:15:00|747.02|736.92|746.43|736.33|747.22|737.12|746.27|736.17|307
1677403200000|2023-02-26 09:20:00|746.44|736.34|746.7|736.6|746.8|736.7|746.43|736.33|229
1677403500000|2023-02-26 09:25:00|746.69|736.59|747.19|737.09|747.19|737.09|746.47|736.37|280
1677403800000|2023-02-26 09:30:00|747.18|737.08|747.62|737.52|747.82|737.72|746.92|736.82|373
1677404100000|2023-02-26 09:35:00|747.63|737.53|747.61|737.51|747.64|737.54|747.39|737.29|198
1677404400000|2023-02-26 09:40:00|747.6|737.5|747.65|737.55|747.71|737.61|746.61|736.51|301
1677404700000|2023-02-26 09:45:00|747.67|737.57|747.8|737.7|749.08|738.98|747.59|737.49|416
1677405000000|2023-02-26 09:50:00|747.82|737.72|747.98|737.88|749.07|738.97|747.15|737.05|635
1677405300000|2023-02-26 09:55:00|748.07|737.97|746.86|736.76|748.09|737.99|746.85|736.75|310
1677405600000|2023-02-26 10:00:00|746.85|736.75|746.21|736.11|746.86|736.76|746.12|736.02|269
1677405900000|2023-02-26 10:05:00|746.24|736.14|745.8|735.7|746.53|736.43|745.34|735.24|332
1677406200000|2023-02-26 10:10:00|745.78|735.68|746.24|736.14|746.35|736.25|745.71|735.61|318
1677406500000|2023-02-26 10:15:00|746.26|736.16|746.2|736.1|746.38|736.28|746.04|735.94|216
1677406800000|2023-02-26 10:20:00|746.18|736.08|747.7|737.6|747.77|737.67|746.03|735.93|242
1677407100000|2023-02-26 10:25:00|747.71|737.61|748.3|738.2|748.84|738.74|747.51|737.41|256
1677407400000|2023-02-26 10:30:00|748.31|738.21|747.52|737.42|748.43|738.33|747.5|737.4|208
1677407700000|2023-02-26 10:35:00|747.53|737.43|747.06|736.96|748.43|738.33|747.02|736.92|279
1677408000000|2023-02-26 10:40:00|747.07|736.97|747.44|737.34|747.81|737.71|747.06|736.96|223
1677408300000|2023-02-26 10:45:00|747.45|737.35|746.87|736.77|747.52|737.42|746.86|736.76|167
1677408600000|2023-02-26 10:50:00|746.88|736.78|747.26|737.16|747.4|737.3|746.74|736.64|210
1677408900000|2023-02-26 10:55:00|747.06|736.96|746.75|736.65|747.26|737.16|746.63|736.53|179
1677409200000|2023-02-26 11:00:00|746.76|736.66|747.35|737.25|747.35|737.25|746.73|736.63|266
1677409500000|2023-02-26 11:05:00|747.34|737.24|747.62|737.52|747.96|737.86|747.27|737.17|196
1677409800000|2023-02-26 11:10:00|747.61|737.51|747.74|737.64|747.81|737.71|747.49|737.39|169
1677410100000|2023-02-26 11:15:00|747.75|737.65|746.94|736.84|747.75|737.65|746.85|736.75|160
1677410400000|2023-02-26 11:20:00|746.95|736.85|745.92|735.82|746.95|736.85|745.88|735.78|306
1677410700000|2023-02-26 11:25:00|745.91|735.81|746.1|736|746.31|736.21|745.91|735.81|204
1677411000000|2023-02-26 11:30:00|746.08|735.98|746.14|736.04|746.25|736.15|745.95|735.85|193
1677411300000|2023-02-26 11:35:00|746.13|736.03|747.38|737.28|747.48|737.38|746.09|735.99|213
1677411600000|2023-02-26 11:40:00|747.4|737.3|746.86|736.76|747.6|737.5|746.74|736.64|251
1677411900000|2023-02-26 11:45:00|746.75|736.65|748.21|738.11|748.23|738.13|746.59|736.49|278
1677412200000|2023-02-26 11:50:00|748.25|738.15|748.66|738.56|748.66|738.56|748.25|738.15|147
1677412500000|2023-02-26 11:55:00|748.7|738.6|749.15|739.05|749.24|739.14|748.7|738.6|274
1677412800000|2023-02-26 12:00:00|749.16|739.06|749.13|739.03|749.54|739.44|748.88|738.78|364
1677413100000|2023-02-26 12:05:00|749.12|739.02|747.03|736.93|749.48|739.38|746.84|736.74|426
1677413400000|2023-02-26 12:10:00|747.02|736.92|746.78|736.68|747.48|737.38|746.36|736.26|517
1677413700000|2023-02-26 12:15:00|746.77|736.67|747.83|737.73|747.83|737.73|746.51|736.41|311
1677414000000|2023-02-26 12:20:00|747.86|737.76|747.6|737.5|748.32|738.22|747.39|737.29|275
1677414300000|2023-02-26 12:25:00|747.57|737.47|748.11|738.01|748.14|738.04|747.35|737.25|301
1677414600000|2023-02-26 12:30:00|748.13|738.03|746.84|736.74|748.13|738.03|746.61|736.51|258
1677414900000|2023-02-26 12:35:00|746.8|736.7|746.12|736.02|747.33|737.23|745.89|735.79|286
1677415200000|2023-02-26 12:40:00|746.14|736.04|743.98|733.88|746.35|736.25|743.88|733.78|287
1677415500000|2023-02-26 12:45:00|743.97|733.87|744.76|734.66|745.04|734.94|743.88|733.78|532
1677415800000|2023-02-26 12:50:00|744.72|734.62|743.32|733.22|744.77|734.67|742.88|732.78|468
1677416100000|2023-02-26 12:55:00|743.3|733.2|742.68|732.58|743.35|733.25|741.77|731.67|500
1677416400000|2023-02-26 13:00:00|742.66|732.56|743.33|733.23|743.47|733.37|742.55|732.45|275
1677416700000|2023-02-26 13:05:00|743.3|733.2|743.11|733.01|744.45|734.35|743.11|733.01|293
1677417000000|2023-02-26 13:10:00|743.12|733.02|742.35|732.25|743.21|733.11|741.52|731.42|453
1677417300000|2023-02-26 13:15:00|742.34|732.24|744.03|733.93|744.05|733.95|742.29|732.19|298
1677417600000|2023-02-26 13:20:00|744.04|733.94|743.68|733.58|744.59|734.49|742.38|732.28|384
1677417900000|2023-02-26 13:25:00|743.69|733.59|744.6|734.5|744.6|734.5|743.67|733.57|361
1677418200000|2023-02-26 13:30:00|744.59|734.49|744.66|734.56|745.13|735.03|744.51|734.41|381
1677418500000|2023-02-26 13:35:00|744.65|734.55|744.98|734.88|745.24|735.14|744.52|734.42|245
1677418800000|2023-02-26 13:40:00|744.99|734.89|745.29|735.19|745.41|735.31|744.11|734.01|320
1677419100000|2023-02-26 13:45:00|745.3|735.2|745.08|734.98|745.61|735.51|745.08|734.98|158
1677419400000|2023-02-26 13:50:00|745.1|735|745.14|735.04|745.47|735.37|744.96|734.86|194
1677419700000|2023-02-26 13:55:00|745.16|735.06|746.13|736.03|746.16|736.06|744.98|734.88|289
1677420000000|2023-02-26 14:00:00|746.14|736.04|746.33|736.23|746.37|736.27|745.73|735.63|277
1677420300000|2023-02-26 14:05:00|746.35|736.25|747.15|737.05|747.18|737.08|746.21|736.11|261
1677420600000|2023-02-26 14:10:00|747.16|737.06|748.21|738.11|748.21|738.11|747.15|737.05|454
1677420900000|2023-02-26 14:15:00|748.2|738.1|746.53|736.43|748.89|738.79|745.76|735.66|702
1677421200000|2023-02-26 14:20:00|746.52|736.42|747.51|737.41|747.55|737.45|746.38|736.28|453
1677421500000|2023-02-26 14:25:00|747.5|737.4|745.21|735.11|747.53|737.43|744.97|734.87|384
1677421800000|2023-02-26 14:30:00|745.2|735.1|744.63|734.53|745.46|735.36|744.52|734.42|427
1677422100000|2023-02-26 14:35:00|744.64|734.54|743.4|733.3|744.75|734.65|743.38|733.28|395
1677422400000|2023-02-26 14:40:00|743.42|733.32|744.17|734.07|744.5|734.4|743.34|733.24|329
1677422700000|2023-02-26 14:45:00|744.15|734.05|746.36|736.26|746.52|736.42|744.05|733.95|473
1677423000000|2023-02-26 14:50:00|746.35|736.25|744.15|734.05|747.08|736.98|744.12|734.02|510
1677423300000|2023-02-26 14:55:00|744.13|734.03|743.51|733.41|744.26|734.16|743.28|733.18|473
1677423600000|2023-02-26 15:00:00|743.54|733.44|744.11|734.01|744.36|734.26|743.41|733.31|436
1677423900000|2023-02-26 15:05:00|744.12|734.02|744.72|734.62|745.17|735.07|743.58|733.48|475
1677424200000|2023-02-26 15:10:00|744.73|734.63|744.5|734.4|745.02|734.92|743.81|733.71|418
1677424500000|2023-02-26 15:15:00|744.51|734.41|743.4|733.3|744.66|734.56|742.94|732.84|428
1677424800000|2023-02-26 15:20:00|743.39|733.29|742.93|732.83|743.46|733.36|742.7|732.6|326
1677425100000|2023-02-26 15:25:00|743.07|732.97|742.58|732.48|743.07|732.97|741.79|731.69|365
1677425400000|2023-02-26 15:30:00|742.61|732.51|742.24|732.14|742.68|732.58|741.95|731.85|276
1677425700000|2023-02-26 15:35:00|742.22|732.12|743.19|733.09|743.28|733.18|741.81|731.71|339
1677426000000|2023-02-26 15:40:00|743.21|733.11|742.46|732.36|743.47|733.37|742.37|732.27|367
1677426300000|2023-02-26 15:45:00|742.47|732.37|741.89|731.79|743.04|732.94|741.88|731.78|332
1677426600000|2023-02-26 15:50:00|741.88|731.78|742.18|732.08|742.68|732.58|741.78|731.68|391
1677426900000|2023-02-26 15:55:00|742.19|732.09|743.26|733.16|743.32|733.22|741.92|731.82|446
1677427200000|2023-02-26 16:00:00|743.25|733.15|742.03|731.93|743.56|733.46|741.88|731.78|305
1677427500000|2023-02-26 16:05:00|742.04|731.94|741.43|731.33|742.21|732.11|740.67|730.57|333
1677427800000|2023-02-26 16:10:00|741.44|731.34|742.48|732.38|742.48|732.38|741.43|731.33|304
1677428100000|2023-02-26 16:15:00|742.49|732.39|742.3|732.2|742.8|732.7|741.43|731.33|472
1677428400000|2023-02-26 16:20:00|742.2|732.1|741.88|731.78|742.37|732.27|741.52|731.42|365
1677428700000|2023-02-26 16:25:00|741.87|731.77|740.29|730.19|741.87|731.77|740|729.9|381
1677429000000|2023-02-26 16:30:00|740.31|730.21|739.51|729.41|740.59|730.49|739.38|729.28|375
1677429300000|2023-02-26 16:35:00|739.54|729.44|738.89|728.79|739.56|729.46|738.73|728.63|276
1677429600000|2023-02-26 16:40:00|738.88|728.78|739.7|729.6|739.81|729.71|738.75|728.65|335
1677429900000|2023-02-26 16:45:00|739.68|729.58|739.82|729.72|739.82|729.72|738.72|728.62|366
1677430200000|2023-02-26 16:50:00|739.8|729.7|740.47|730.37|740.8|730.7|739.75|729.65|373
1677430500000|2023-02-26 16:55:00|740.49|730.39|739.43|729.33|741.22|731.12|738.92|728.82|353
1677430800000|2023-02-26 17:00:00|739.42|729.32|739.51|729.41|740.42|730.32|738.95|728.85|310
1677431100000|2023-02-26 17:05:00|739.5|729.4|737.74|727.64|739.54|729.44|737.74|727.64|314
1677431400000|2023-02-26 17:10:00|737.81|727.71|738.17|728.07|738.17|728.07|736.88|726.78|491
1677431700000|2023-02-26 17:15:00|738.18|728.08|739.21|729.11|739.42|729.32|738.09|727.99|319
1677432000000|2023-02-26 17:20:00|739.22|729.12|737.7|727.6|739.23|729.13|737.53|727.43|432
1677432300000|2023-02-26 17:25:00|737.66|727.56|737.08|726.98|738.66|728.56|736.2|726.1|459
1677432600000|2023-02-26 17:30:00|737.1|727|737.44|727.34|737.5|727.4|736.92|726.82|263
1677432900000|2023-02-26 17:35:00|737.42|727.32|737.39|727.29|737.51|727.41|737.19|727.09|216
1677433200000|2023-02-26 17:40:00|737.41|727.31|738.37|728.27|738.46|728.36|737.38|727.28|223
1677433500000|2023-02-26 17:45:00|738.33|728.23|739.01|728.91|739.06|728.96|738.07|727.97|218
1677433800000|2023-02-26 17:50:00|739.02|728.92|740.48|730.38|740.51|730.41|738.55|728.45|300
1677434100000|2023-02-26 17:55:00|740.49|730.39|741.34|731.24|741.42|731.32|740.48|730.38|352
1677434400000|2023-02-26 18:00:00|741.33|731.23|741.65|731.55|742.12|732.02|740.8|730.7|456
1677434700000|2023-02-26 18:05:00|741.62|731.52|741.93|731.83|742.08|731.98|740.72|730.62|408
1677435000000|2023-02-26 18:10:00|741.94|731.84|742.36|732.26|742.68|732.58|741.78|731.68|432
1677435300000|2023-02-26 18:15:00|742.39|732.29|742.48|732.38|742.73|732.63|741.98|731.88|334
1677435600000|2023-02-26 18:20:00|742.5|732.4|741.74|731.64|742.57|732.47|741.73|731.63|262
1677435900000|2023-02-26 18:25:00|741.73|731.63|741.47|731.37|742.02|731.92|741.43|731.33|325
1677436200000|2023-02-26 18:30:00|741.48|731.38|741.92|731.82|741.92|731.82|741.4|731.3|162
1677436500000|2023-02-26 18:35:00|741.91|731.81|743.85|733.75|743.91|733.81|741.85|731.75|481
1677436800000|2023-02-26 18:40:00|743.84|733.74|747.16|737.06|747.16|737.06|743.75|733.65|804
1677437100000|2023-02-26 18:45:00|747.21|737.11|750.37|740.27|750.63|740.53|747.21|737.11|754
1677437400000|2023-02-26 18:50:00|750.35|740.25|751.01|740.91|751.09|740.99|749.35|739.25|733
1677437700000|2023-02-26 18:55:00|751|740.9|750.7|740.6|751.47|741.37|749.68|739.58|492
1677438000000|2023-02-26 19:00:00|750.72|740.62|749.6|739.5|751.07|740.97|749.51|739.41|413
1677438300000|2023-02-26 19:05:00|749.61|739.51|748.36|738.26|749.66|739.56|747.38|737.28|562
1677438600000|2023-02-26 19:10:00|748.38|738.28|750.26|740.16|750.36|740.26|748.36|738.26|453
1677438900000|2023-02-26 19:15:00|750.27|740.17|750.91|740.81|750.97|740.87|749.56|739.46|345
1677439200000|2023-02-26 19:20:00|750.9|740.8|753.38|743.28|753.38|743.28|750.69|740.59|540
1677439500000|2023-02-26 19:25:00|753.41|743.31|752.32|742.22|753.65|743.55|752.13|742.03|376
1677439800000|2023-02-26 19:30:00|752.34|742.24|753.7|743.6|753.7|743.6|752.17|742.07|238
1677440100000|2023-02-26 19:35:00|753.71|743.61|753.46|743.36|753.76|743.66|752.42|742.32|363
1677440400000|2023-02-26 19:40:00|753.45|743.35|753.41|743.31|754.25|744.15|753.41|743.31|307
1677440700000|2023-02-26 19:45:00|753.42|743.32|754.23|744.13|754.3|744.2|752.71|742.61|399
1677441000000|2023-02-26 19:50:00|754.22|744.12|754.06|743.96|754.38|744.28|753.77|743.67|317
1677441300000|2023-02-26 19:55:00|754.07|743.97|753.55|743.45|754.18|744.08|752.9|742.8|277
1677441600000|2023-02-26 20:00:00|753.54|743.44|754.24|744.14|754.92|744.82|753.54|743.44|333
1677441900000|2023-02-26 20:05:00|754.25|744.15|755.12|745.02|755.25|745.15|754.24|744.14|324
1677442200000|2023-02-26 20:10:00|755.11|745.01|752.8|742.7|755.55|745.45|752.8|742.7|430
1677442500000|2023-02-26 20:15:00|752.78|742.68|752.18|742.08|752.84|742.74|751.31|741.21|454
1677442800000|2023-02-26 20:20:00|752.11|742.01|753.86|743.76|753.91|743.81|751.69|741.59|390
1677443100000|2023-02-26 20:25:00|753.87|743.77|755.05|744.95|755.08|744.98|753.49|743.39|381
1677443400000|2023-02-26 20:30:00|755.12|745.02|756.36|746.26|756.62|746.52|754.88|744.78|609
1677443700000|2023-02-26 20:35:00|756.35|746.25|757.51|745.91|757.56|746.83|756.23|745.86|428
1677444000000|2023-02-26 20:40:00|757.53|745.93|757.61|746.01|757.76|746.16|757|745.4|404
1677444300000|2023-02-26 20:45:00|757.6|746|757.37|745.77|757.63|746.03|757.04|745.44|410
1677444600000|2023-02-26 20:50:00|757.46|745.86|756.89|745.29|757.55|745.95|756.3|744.7|383
1677444900000|2023-02-26 20:55:00|756.9|745.3|756.5|744.9|756.91|745.31|755.88|744.28|341
1677445200000|2023-02-26 21:00:00|756.49|744.89|755.26|743.66|756.52|744.92|754.88|743.28|535
1677445500000|2023-02-26 21:05:00|755.22|743.62|757.39|745.79|757.73|746.13|754.62|743.02|568
1677445800000|2023-02-26 21:10:00|757.35|745.75|760.25|748.65|760.26|748.66|757.07|745.47|531
1677446100000|2023-02-26 21:15:00|760.26|748.66|758.08|746.48|760.29|748.69|758.07|746.47|411
1677446400000|2023-02-26 21:20:00|758.07|746.47|755.52|743.92|758.07|746.47|755.51|743.91|247
1677446700000|2023-02-26 21:25:00|755.37|743.77|755.43|743.83|756.14|744.54|755.17|743.57|307
1677447000000|2023-02-26 21:30:00|755.44|743.84|754.22|742.62|756.08|744.48|754.18|742.58|395
1677447300000|2023-02-26 21:35:00|754.2|742.6|755.35|743.75|755.4|743.8|754.19|742.59|396
1677447600000|2023-02-26 21:40:00|755.34|743.74|753.61|742.01|755.41|743.81|752.68|741.08|283
1677447900000|2023-02-26 21:45:00|753.75|742.15|756.48|744.88|756.5|744.9|753.75|742.15|333
1677448200000|2023-02-26 21:50:00|756.45|744.85|754.73|743.13|756.66|745.06|754.72|743.12|345
1677448500000|2023-02-26 21:55:00|754.72|743.12|755.04|743.44|755.04|743.44|754.28|742.68|359
1677448800000|2023-02-26 22:00:00|755.05|743.45|753.81|742.21|755.7|744.1|753.53|741.93|449
1677449100000|2023-02-26 22:05:00|753.82|742.22|754.39|742.79|755.47|743.87|753.82|742.22|274
1677449400000|2023-02-26 22:10:00|754.38|742.78|753.99|742.39|755.03|743.43|753.87|742.27|319
1677449700000|2023-02-26 22:15:00|753.98|742.38|752.41|740.81|753.98|742.38|752.41|740.81|451
1677450000000|2023-02-26 22:20:00|752.43|740.83|747.88|737.78|752.48|741.63|747.85|737.75|641
1677450300000|2023-02-26 22:25:00|747.84|737.74|747.3|737.2|749.47|739.37|746.93|736.83|560
1677450600000|2023-02-26 22:30:00|747.31|737.21|745.89|735.79|747.31|737.21|745.59|735.49|440
1677450900000|2023-02-26 22:35:00|745.87|735.77|748.59|738.49|748.85|738.75|745.87|735.77|585
1677451200000|2023-02-26 22:40:00|748.63|738.53|749.8|739.7|750.17|740.07|748.58|738.48|507
1677451500000|2023-02-26 22:45:00|749.84|739.74|747.71|737.61|750.41|740.31|746.84|736.74|372
1677451800000|2023-02-26 22:50:00|747.7|737.6|747.84|737.74|748.18|738.08|747.41|737.31|365
1677452100000|2023-02-26 22:55:00|747.83|737.73|749.25|739.15|749.26|739.16|747.77|737.67|458
1677452400000|2023-02-26 23:00:00|749.23|739.13|751.26|741.16|751.44|741.34|748.48|738.38|566
1677452700000|2023-02-26 23:05:00|751.25|741.15|751.56|741.46|753.45|743.35|750.77|740.67|729
1677453000000|2023-02-26 23:10:00|751.57|741.47|752.84|742.74|753.03|742.93|750.59|740.49|754
1677453300000|2023-02-26 23:15:00|752.86|742.76|752.72|742.62|753.22|743.12|751.62|741.52|554
1677453600000|2023-02-26 23:20:00|752.7|742.6|751.67|741.57|752.82|742.72|750.67|740.57|548
1677453900000|2023-02-26 23:25:00|751.65|741.55|752.93|742.83|752.94|742.84|751.62|741.52|555
1677454200000|2023-02-26 23:30:00|752.92|742.82|753.57|743.47|753.75|743.65|752.07|741.97|496
1677454500000|2023-02-26 23:35:00|753.48|743.38|754.13|744.03|754.8|744.7|753.44|743.34|611
1677454800000|2023-02-26 23:40:00|754.19|744.09|753.75|743.65|754.55|744.45|753.01|742.91|540
1677455100000|2023-02-26 23:45:00|753.76|743.66|753.63|743.53|754.21|744.11|752.64|742.54|522
1677455400000|2023-02-26 23:50:00|753.58|743.48|754.38|744.28|754.42|744.32|753.29|743.19|602
1677455700000|2023-02-26 23:55:00|754.37|744.27|754.55|744.45|755.12|745.02|754.31|744.21|473
1677456000000|2023-02-27 00:00:00|754.54|744.44|753.1|743|754.69|744.59|752.96|742.86|575
1677456300000|2023-02-27 00:05:00|753.07|742.97|752.37|742.27|753.07|742.97|751.95|741.85|525
1677456600000|2023-02-27 00:10:00|752.38|742.28|752.7|742.6|753.65|743.55|752.19|742.09|547
1677456900000|2023-02-27 00:15:00|752.69|742.59|752.57|742.47|753.03|742.93|751.73|741.63|439
1677457200000|2023-02-27 00:20:00|752.56|742.46|750.4|740.3|752.94|742.84|749.54|739.44|537
1677457500000|2023-02-27 00:25:00|750.42|740.32|750.54|740.44|751.24|741.14|749.6|739.5|510
1677457800000|2023-02-27 00:30:00|750.51|740.41|752.14|742.04|752.19|742.09|750.31|740.21|526
1677458100000|2023-02-27 00:35:00|752.15|742.05|751.79|741.69|752.5|742.4|751.53|741.43|482
1677458400000|2023-02-27 00:40:00|751.8|741.7|750.9|740.8|751.85|741.75|750.53|740.43|483
1677458700000|2023-02-27 00:45:00|750.91|740.81|751.63|741.53|752.02|741.92|750.91|740.81|426
1677459000000|2023-02-27 00:50:00|751.62|741.52|751.48|741.38|752.36|742.26|751.37|741.27|455
1677459300000|2023-02-27 00:55:00|751.5|741.4|751.51|741.41|751.76|741.66|751.04|740.94|403
1677459600000|2023-02-27 01:00:00|751.54|741.44|749.19|739.09|751.62|741.52|748.58|738.48|558
1677459900000|2023-02-27 01:05:00|749.12|739.02|748.57|738.47|749.45|739.35|748.51|738.41|456
1677460200000|2023-02-27 01:10:00|748.58|738.48|748.85|738.75|750.23|740.13|748.58|738.48|528
1677460500000|2023-02-27 01:15:00|748.84|738.74|750.46|740.36|750.48|740.38|748.84|738.74|360
1677460800000|2023-02-27 01:20:00|750.45|740.35|748.13|738.03|750.59|740.49|747.37|737.27|508
1677461100000|2023-02-27 01:25:00|748.11|738.01|749.8|739.7|750.13|740.03|748.11|738.01|414
1677461400000|2023-02-27 01:30:00|749.77|739.67|749.85|739.75|750.22|740.12|749.55|739.45|319
1677461700000|2023-02-27 01:35:00|749.83|739.73|750.06|739.96|750.19|740.09|749.44|739.34|368
1677462000000|2023-02-27 01:40:00|750.07|739.97|750.84|740.74|750.92|740.82|749.93|739.83|328
1677462300000|2023-02-27 01:45:00|750.9|740.8|752.28|742.18|752.47|742.37|750.88|740.78|494
1677462600000|2023-02-27 01:50:00|752.27|742.17|752.56|742.46|752.77|742.67|752.23|742.13|316
1677462900000|2023-02-27 01:55:00|752.55|742.45|754.43|744.33|754.61|744.51|752.36|742.26|498
1677463200000|2023-02-27 02:00:00|754.45|744.35|754.73|744.63|754.81|744.71|753.61|743.51|510
1677463500000|2023-02-27 02:05:00|754.7|744.6|753.57|743.47|755.64|745.54|753.46|743.36|615
1677463800000|2023-02-27 02:10:00|753.6|743.5|752.74|742.64|754.01|743.91|752.6|742.5|373
1677464100000|2023-02-27 02:15:00|752.73|742.63|753.63|743.53|753.69|743.59|752.5|742.4|340
1677464400000|2023-02-27 02:20:00|753.64|743.54|752.62|742.52|753.67|743.57|752.56|742.46|364
1677464700000|2023-02-27 02:25:00|752.63|742.53|751.55|741.45|752.73|742.63|751.11|741.01|353
1677465000000|2023-02-27 02:30:00|751.56|741.46|752.43|742.33|752.53|742.43|751.53|741.43|375
1677465300000|2023-02-27 02:35:00|752.44|742.34|750.34|740.24|752.44|742.34|750.17|740.07|322
1677465600000|2023-02-27 02:40:00|750.35|740.25|750.38|740.28|750.87|740.77|749.83|739.73|283
1677465900000|2023-02-27 02:45:00|750.4|740.3|750.28|740.18|750.49|740.39|749.83|739.73|231
1677466200000|2023-02-27 02:50:00|750.27|740.17|750.79|740.69|750.81|740.71|750.01|739.91|248
1677466500000|2023-02-27 02:55:00|750.78|740.68|750.91|740.81|751.04|740.94|750.71|740.61|357
1677466800000|2023-02-27 03:00:00|750.96|740.86|750.13|740.03|751.68|741.58|750.03|739.93|437
1677467100000|2023-02-27 03:05:00|750.11|740.01|749.26|739.16|750.17|740.07|748.76|738.66|360
1677467400000|2023-02-27 03:10:00|749.25|739.15|750.5|740.4|750.56|740.46|748.98|738.88|362
1677467700000|2023-02-27 03:15:00|750.51|740.41|752.58|742.48|752.58|742.48|750.36|740.26|591
1677468000000|2023-02-27 03:20:00|752.57|742.47|752.69|742.59|753.65|743.55|752.27|742.17|496
1677468300000|2023-02-27 03:25:00|752.67|742.57|750.42|740.32|753.22|743.12|749.76|739.66|442
1677468600000|2023-02-27 03:30:00|750.43|740.33|749.59|739.49|750.7|740.6|749.5|739.4|330
1677468900000|2023-02-27 03:35:00|749.58|739.48|748.92|738.82|749.65|739.55|748.84|738.74|348
1677469200000|2023-02-27 03:40:00|748.94|738.84|748.6|738.5|748.96|738.86|748.49|738.39|254
1677469500000|2023-02-27 03:45:00|748.59|738.49|748.37|738.27|748.89|738.79|748.26|738.16|265
1677469800000|2023-02-27 03:50:00|748.4|738.3|748.33|738.23|748.4|738.3|747.87|737.77|160
1677470100000|2023-02-27 03:55:00|748.34|738.24|748.33|738.23|749.29|739.19|747.55|737.45|456
1677470400000|2023-02-27 04:00:00|748.16|738.06|747.79|737.69|748.48|738.38|747.78|737.68|320
1677470700000|2023-02-27 04:05:00|747.77|737.67|747.64|737.54|748.89|738.79|747.39|737.29|312
1677471000000|2023-02-27 04:10:00|747.65|737.55|746.06|735.96|747.68|737.58|745.76|735.66|398
1677471300000|2023-02-27 04:15:00|746.04|735.94|746.62|736.52|746.63|736.53|745.72|735.62|489
1677471600000|2023-02-27 04:20:00|746.61|736.51|744.73|734.63|746.72|736.62|744.27|734.17|462
1677471900000|2023-02-27 04:25:00|744.72|734.62|744.07|733.97|745.16|735.06|744.05|733.95|397
1677472200000|2023-02-27 04:30:00|744.2|734.1|744.64|734.54|744.8|734.7|744.2|734.1|286
1677472500000|2023-02-27 04:35:00|744.59|734.49|744.37|734.27|745.3|735.2|744.37|734.27|349
1677472800000|2023-02-27 04:40:00|744.36|734.26|743.17|733.07|744.37|734.27|742.77|732.67|413
1677473100000|2023-02-27 04:45:00|743.16|733.06|744.49|734.39|744.74|734.64|743.08|732.98|352
1677473400000|2023-02-27 04:50:00|744.46|734.36|744.67|734.57|744.7|734.6|743.49|733.39|324
1677473700000|2023-02-27 04:55:00|744.68|734.58|743.58|733.48|744.88|734.78|743.53|733.43|290
1677474000000|2023-02-27 05:00:00|743.59|733.49|743.99|733.89|744.91|734.81|743.55|733.45|348
1677474300000|2023-02-27 05:05:00|744|733.9|743.91|733.81|744.64|734.54|743.91|733.81|330
1677474600000|2023-02-27 05:10:00|743.93|733.83|742.39|732.29|744.22|734.12|742.31|732.21|429
1677474900000|2023-02-27 05:15:00|742.46|732.36|743.47|733.37|743.59|733.49|742.34|732.24|315
1677475200000|2023-02-27 05:20:00|743.45|733.35|742.13|732.03|743.58|733.48|741.83|731.73|316
1677475500000|2023-02-27 05:25:00|742.03|731.93|743.52|733.42|743.6|733.5|741.95|731.85|373
1677475800000|2023-02-27 05:30:00|743.54|733.44|742.7|732.6|743.75|733.65|742.41|732.31|356
1677476100000|2023-02-27 05:35:00|742.67|732.57|743.29|733.19|744.74|734.64|742.67|732.57|329
1677476400000|2023-02-27 05:40:00|743.22|733.12|742.46|732.36|743.28|733.18|741.91|731.81|320
1677476700000|2023-02-27 05:45:00|742.47|732.37|739.75|729.65|743.21|733.11|739.56|729.46|707
1677477000000|2023-02-27 05:50:00|739.77|729.67|739.69|729.59|740.62|730.52|738.16|728.06|597
1677477300000|2023-02-27 05:55:00|739.7|729.6|739.13|729.03|739.77|729.67|738.54|728.44|506
1677477600000|2023-02-27 06:00:00|739.14|729.04|738.31|728.21|739.8|729.7|738.18|728.08|414
1677477900000|2023-02-27 06:05:00|738.28|728.18|739.23|729.13|739.25|729.15|737.74|727.64|436
1677478200000|2023-02-27 06:10:00|739.22|729.12|739.93|729.83|740.24|730.14|739.2|729.1|439
1677478500000|2023-02-27 06:15:00|739.92|729.82|740.21|730.11|740.82|730.72|739.69|729.59|497
1677478800000|2023-02-27 06:20:00|740.25|730.15|741.16|731.06|741.4|731.3|740.24|730.14|406
1677479100000|2023-02-27 06:25:00|741.18|731.08|740.21|730.11|741.36|731.26|740.15|730.05|295
1677479400000|2023-02-27 06:30:00|740.2|730.1|739.55|729.45|740.65|730.55|739.55|729.45|359
1677479700000|2023-02-27 06:35:00|739.54|729.44|739.43|729.33|739.64|729.54|739.06|728.96|249
1677480000000|2023-02-27 06:40:00|739.42|729.32|740.21|730.11|740.47|730.37|738.86|728.76|410
1677480300000|2023-02-27 06:45:00|740.23|730.13|741.33|731.23|741.47|731.37|740.23|730.13|266
1677480600000|2023-02-27 06:50:00|741.34|731.24|740.69|730.59|741.51|731.41|740.52|730.42|398
1677480900000|2023-02-27 06:55:00|740.7|730.6|739.87|729.77|740.83|730.73|739.87|729.77|339
1677481200000|2023-02-27 07:00:00|739.89|729.79|740.44|730.34|740.56|730.46|739.71|729.61|278
1677481500000|2023-02-27 07:05:00|740.46|730.36|742.38|732.28|742.49|732.39|740.42|730.32|417
1677481800000|2023-02-27 07:10:00|742.37|732.27|741.91|731.81|742.39|732.29|741.35|731.25|459
1677482100000|2023-02-27 07:15:00|741.86|731.76|739.4|729.3|742.05|731.95|739.4|729.3|439
1677482400000|2023-02-27 07:20:00|739.41|729.31|739.58|729.48|740.46|730.36|739.37|729.27|285
1677482700000|2023-02-27 07:25:00|739.56|729.46|741.56|731.46|741.59|731.49|739.48|729.38|389
1677483000000|2023-02-27 07:30:00|741.55|731.45|741.58|731.48|741.85|731.75|741.38|731.28|251
1677483300000|2023-02-27 07:35:00|741.57|731.47|740.84|730.74|742.32|732.22|740.77|730.67|434
1677483600000|2023-02-27 07:40:00|740.83|730.73|740.98|730.88|742.25|732.15|740.56|730.46|466
1677483900000|2023-02-27 07:45:00|740.95|730.85|741|730.9|741.31|731.21|740.57|730.47|332
1677484200000|2023-02-27 07:50:00|740.99|730.89|741.76|731.66|741.82|731.72|740.67|730.57|373
1677484500000|2023-02-27 07:55:00|741.77|731.67|738.61|728.51|741.9|731.8|738.35|728.25|434
1677484800000|2023-02-27 08:00:00|738.6|728.5|739.35|729.25|740.24|730.14|738.46|728.36|605
1677485100000|2023-02-27 08:05:00|739.34|729.24|738.04|727.94|739.56|729.46|737.88|727.78|603
1677485400000|2023-02-27 08:10:00|737.96|727.86|736.46|726.36|738.32|728.22|736.24|726.14|612
1677485700000|2023-02-27 08:15:00|736.45|726.35|735.97|725.87|736.55|726.45|734.93|724.83|531
1677486000000|2023-02-27 08:20:00|735.98|725.88|734.16|724.06|736.17|726.07|733.99|723.89|495
1677486300000|2023-02-27 08:25:00|734.18|724.08|730.35|720.25|734.64|724.54|729.21|719.11|649
1677486600000|2023-02-27 08:30:00|730.34|720.24|730.33|720.23|731.53|721.43|729.32|719.22|702
1677486900000|2023-02-27 08:35:00|730.34|720.24|732.5|722.4|732.79|722.69|730.33|720.23|508
1677487200000|2023-02-27 08:40:00|732.51|722.41|733.58|723.48|734.11|724.01|732.51|722.41|432
1677487500000|2023-02-27 08:45:00|733.56|723.46|733.34|723.24|734.19|724.09|732.42|722.32|534
1677487800000|2023-02-27 08:50:00|733.35|723.25|733.15|723.05|733.4|723.3|731.54|721.44|528
1677488100000|2023-02-27 08:55:00|733.16|723.06|730.77|720.67|733.6|723.5|730.65|720.55|563
1677488400000|2023-02-27 09:00:00|730.75|720.65|731.28|721.18|732.27|722.17|730.27|720.17|623
1677488700000|2023-02-27 09:05:00|731.29|721.19|729.71|719.61|732.21|722.11|729.67|719.57|571
1677489000000|2023-02-27 09:10:00|729.68|719.58|730.13|720.03|730.33|720.23|727.39|717.29|724
1677489300000|2023-02-27 09:15:00|730.12|720.02|731.91|721.81|732.29|722.19|729.59|719.49|560
1677489600000|2023-02-27 09:20:00|731.92|721.82|733.14|723.04|733.37|723.27|731.32|721.22|556
1677489900000|2023-02-27 09:25:00|733.16|723.06|732.8|722.7|733.19|723.09|732.29|722.19|378
1677490200000|2023-02-27 09:30:00|732.81|722.71|733.57|723.47|733.57|723.47|732.39|722.29|417
1677490500000|2023-02-27 09:35:00|733.56|723.46|733.6|723.5|733.9|723.8|732.6|722.5|403
1677490800000|2023-02-27 09:40:00|733.59|723.49|733.27|723.17|734.52|724.42|733.02|722.92|374
1677491100000|2023-02-27 09:45:00|733.26|723.16|732.01|721.91|733.46|723.36|731.87|721.77|384
1677491400000|2023-02-27 09:50:00|732.05|721.95|731.71|721.61|732.81|722.71|731.66|721.56|243
1677491700000|2023-02-27 09:55:00|731.69|721.59|732.6|722.5|732.72|722.62|731.61|721.51|224
1677492000000|2023-02-27 10:00:00|732.57|722.47|730.86|720.76|732.57|722.47|730.73|720.63|308
1677492300000|2023-02-27 10:05:00|730.84|720.74|731.96|721.86|732.16|722.06|730.79|720.69|263
1677492600000|2023-02-27 10:10:00|731.97|721.87|732.72|722.62|733.4|723.3|731.97|721.87|334
1677492900000|2023-02-27 10:15:00|732.73|722.63|730.84|720.74|733.21|723.11|730.78|720.68|370
1677493200000|2023-02-27 10:20:00|730.85|720.75|731.72|721.62|731.74|721.64|730.7|720.6|489
1677493500000|2023-02-27 10:25:00|731.73|721.63|731.84|721.74|732.21|722.11|731.12|721.02|411
1677493800000|2023-02-27 10:30:00|731.86|721.76|728.96|718.86|731.86|721.76|728.89|718.79|492
1677494100000|2023-02-27 10:35:00|728.97|718.87|728.03|717.93|729.88|719.78|728.03|717.93|549
1677494400000|2023-02-27 10:40:00|728.1|718|729.79|719.69|730.21|720.11|727.57|717.47|565
1677494700000|2023-02-27 10:45:00|729.78|719.68|731.44|721.34|731.44|721.34|729.45|719.35|524
1677495000000|2023-02-27 10:50:00|731.45|721.35|731.7|721.6|732.23|722.13|731.13|721.03|542
1677495300000|2023-02-27 10:55:00|731.71|721.61|730.71|720.61|732.12|722.02|730.23|720.13|564
1677495600000|2023-02-27 11:00:00|730.72|720.62|732.5|722.4|732.51|722.41|730.34|720.24|385
1677495900000|2023-02-27 11:05:00|732.51|722.41|732.95|722.85|733.04|722.94|731.88|721.78|359
1677496200000|2023-02-27 11:10:00|732.96|722.86|732.62|722.52|733.19|723.09|732.48|722.38|426
1677496500000|2023-02-27 11:15:00|732.61|722.51|733.3|723.2|733.34|723.24|731.94|721.84|379
1677496800000|2023-02-27 11:20:00|733.29|723.19|733.79|723.69|734.7|724.6|732.55|722.45|572
1677497100000|2023-02-27 11:25:00|733.8|723.7|733.12|723.02|734.4|724.3|731.82|721.72|583
1677497400000|2023-02-27 11:30:00|733.06|722.96|733.9|723.8|734.07|723.97|732.92|722.82|509
1677497700000|2023-02-27 11:35:00|733.89|723.79|733.7|723.6|734.34|724.24|733.27|723.17|490
1677498000000|2023-02-27 11:40:00|733.69|723.59|733.36|723.26|733.69|723.59|732.51|722.41|432
1677498300000|2023-02-27 11:45:00|733.42|723.32|734.58|724.48|734.64|724.54|733.38|723.28|415
1677498600000|2023-02-27 11:50:00|734.59|724.49|733.46|723.36|734.61|724.51|733.39|723.29|379
1677498900000|2023-02-27 11:55:00|733.51|723.41|734|723.9|734|723.9|732.68|722.58|462
1677499200000|2023-02-27 12:00:00|733.99|723.89|732.04|721.94|734.48|724.38|731.94|721.84|491
1677499500000|2023-02-27 12:05:00|732.03|721.93|732.02|721.92|732.75|722.65|731.3|721.2|496
1677499800000|2023-02-27 12:10:00|732.03|721.93|731.01|720.91|732.25|722.15|730.71|720.61|496
1677500100000|2023-02-27 12:15:00|731|720.9|732.46|722.36|732.58|722.48|730.8|720.7|514
1677500400000|2023-02-27 12:20:00|732.45|722.35|730.04|719.94|732.45|722.35|729.54|719.44|537
1677500700000|2023-02-27 12:25:00|730.03|719.93|729.75|719.65|730.26|720.16|729.04|718.94|462
1677501000000|2023-02-27 12:30:00|729.74|719.64|731.26|721.16|731.82|721.72|729.5|719.4|479
1677501300000|2023-02-27 12:35:00|731.28|721.18|729.7|719.6|731.48|721.38|729.39|719.29|468
1677501600000|2023-02-27 12:40:00|729.71|719.61|730.78|720.68|731.05|720.95|729.67|719.57|356
1677501900000|2023-02-27 12:45:00|730.8|720.7|732.09|721.99|732.67|722.57|730.78|720.68|426
1677502200000|2023-02-27 12:50:00|732.1|722|729.82|719.72|732.1|722|729.72|719.62|472
1677502500000|2023-02-27 12:55:00|729.81|719.71|730.34|720.24|730.35|720.25|729.29|719.19|408
1677502800000|2023-02-27 13:00:00|730.35|720.25|731.64|721.54|732.02|721.92|729.9|719.8|397
1677503100000|2023-02-27 13:05:00|731.65|721.55|731.87|721.77|732.98|722.88|731.43|721.33|577
1677503400000|2023-02-27 13:10:00|731.91|721.81|733.56|723.46|734.13|724.03|731.66|721.56|559
1677503700000|2023-02-27 13:15:00|733.55|723.45|735.54|725.44|735.55|725.45|733.45|723.35|621
1677504000000|2023-02-27 13:20:00|735.5|725.4|735.99|725.89|736.19|726.09|734.88|724.78|673
1677504300000|2023-02-27 13:25:00|735.98|725.88|737.65|727.55|737.66|727.56|735.9|725.8|582
1677504600000|2023-02-27 13:30:00|737.73|727.63|742.83|732.73|743.73|733.63|737.39|727.29|945
1677504900000|2023-02-27 13:35:00|742.86|732.76|742.9|732.8|746.03|735.93|742.69|732.59|887
1677505200000|2023-02-27 13:40:00|742.85|732.75|744.64|734.54|746.66|736.56|742.75|732.65|851
1677505500000|2023-02-27 13:45:00|744.65|734.55|746.78|736.68|746.79|736.69|742.99|732.89|842
1677505800000|2023-02-27 13:50:00|746.72|736.62|747.42|737.32|747.95|737.85|746.41|736.31|631
1677506100000|2023-02-27 13:55:00|747.41|737.31|746.33|736.23|747.41|737.31|744.85|734.75|805
1677506400000|2023-02-27 14:00:00|746.34|736.24|746.56|736.46|748.23|738.13|746.34|736.24|745
1677506700000|2023-02-27 14:05:00|746.59|736.49|744.72|734.62|747.46|737.36|744.3|734.2|727
1677507000000|2023-02-27 14:10:00|744.79|734.69|745.59|735.49|746.01|735.91|744.7|734.6|694
1677507300000|2023-02-27 14:15:00|745.58|735.48|746.69|736.59|747.6|737.5|744.64|734.54|741
1677507600000|2023-02-27 14:20:00|746.7|736.6|748.64|738.54|748.92|738.82|746.66|736.56|701
1677507900000|2023-02-27 14:25:00|748.63|738.53|747.49|737.39|748.63|738.53|746.82|736.72|767
1677508200000|2023-02-27 14:30:00|747.5|737.4|746.32|736.22|748.36|738.26|745.97|735.87|893
1677508500000|2023-02-27 14:35:00|746.31|736.21|745.21|735.11|746.88|736.78|745.12|735.02|753
1677508800000|2023-02-27 14:40:00|745.2|735.1|745.26|735.16|747.09|736.99|744.79|734.69|835
1677509100000|2023-02-27 14:45:00|745.25|735.15|744.88|734.78|745.39|735.29|744.2|734.1|804
1677509400000|2023-02-27 14:50:00|744.92|734.82|747.07|736.97|747.11|737.01|744.73|734.63|734
1677509700000|2023-02-27 14:55:00|747.12|737.02|746.82|736.72|747.85|737.75|746.2|736.1|730
1677510000000|2023-02-27 15:00:00|746.76|736.66|746.79|736.69|748.26|738.16|746.34|736.24|743
1677510300000|2023-02-27 15:05:00|746.78|736.68|749.73|739.63|750.58|740.48|746.78|736.68|844
1677510600000|2023-02-27 15:10:00|749.72|739.62|749.62|739.52|749.92|739.82|748.64|738.54|678
1677510900000|2023-02-27 15:15:00|749.64|739.54|750.48|740.38|750.59|740.49|749.45|739.35|766
1677511200000|2023-02-27 15:20:00|750.44|740.34|750.03|739.93|750.57|740.47|749.56|739.46|615
1677511500000|2023-02-27 15:25:00|750.04|739.94|750.84|740.74|751.77|741.67|750.02|739.92|558
1677511800000|2023-02-27 15:30:00|750.78|740.68|747.58|737.48|751.59|741.49|747.45|737.35|658
1677512100000|2023-02-27 15:35:00|747.57|737.47|743.67|733.57|747.58|737.48|743.49|733.39|872
1677512400000|2023-02-27 15:40:00|743.68|733.58|742.01|731.91|744.15|734.05|739.16|729.06|866
1677512700000|2023-02-27 15:45:00|741.96|731.86|743.9|733.8|744.66|734.56|739.8|729.7|904
1677513000000|2023-02-27 15:50:00|743.86|733.76|743.61|733.51|744.8|734.7|743.17|733.07|824
1677513300000|2023-02-27 15:55:00|743.6|733.5|742.04|731.94|743.6|733.5|740.46|730.36|752
1677513600000|2023-02-27 16:00:00|742.03|731.93|742.84|732.74|743.43|733.33|742.03|731.93|651
1677513900000|2023-02-27 16:05:00|742.86|732.76|741.4|731.3|744.14|734.04|741.4|731.3|636
1677514200000|2023-02-27 16:10:00|741.43|731.33|734.53|724.43|741.61|731.51|733.11|723.01|920
1677514500000|2023-02-27 16:15:00|734.58|724.48|733.62|723.52|735.54|725.44|732.01|721.91|913
1677514800000|2023-02-27 16:20:00|733.58|723.48|734.99|724.89|737.19|727.09|733.27|723.17|898
1677515100000|2023-02-27 16:25:00|734.85|724.75|734.72|724.62|736.38|726.28|734.6|724.5|822
1677515400000|2023-02-27 16:30:00|734.68|724.58|730.59|720.49|735.65|725.55|728.64|718.54|908
1677515700000|2023-02-27 16:35:00|730.57|720.47|732.29|722.19|732.48|722.38|729.47|719.37|837
1677516000000|2023-02-27 16:40:00|732.27|722.17|734.27|724.17|734.8|724.7|731.58|721.48|845
1677516300000|2023-02-27 16:45:00|734.33|724.23|734.35|724.25|735.68|725.58|733.73|723.63|688
1677516600000|2023-02-27 16:50:00|734.2|724.1|734.79|724.69|735.53|725.43|733.48|723.38|726
1677516900000|2023-02-27 16:55:00|734.8|724.7|735.94|725.84|736.97|726.87|734.55|724.45|603
1677517200000|2023-02-27 17:00:00|736.02|725.92|734.78|724.68|736.26|726.16|733.76|723.66|740
1677517500000|2023-02-27 17:05:00|734.88|724.78|733.91|723.81|735.17|725.07|731.75|721.65|778
1677517800000|2023-02-27 17:10:00|733.92|723.82|733.42|723.32|734.2|724.1|732.47|722.37|568
1677518100000|2023-02-27 17:15:00|733.4|723.3|731.53|721.43|733.72|723.62|731.53|721.43|520
1677518400000|2023-02-27 17:20:00|731.49|721.39|729.26|719.16|731.49|721.39|728.5|718.4|643
1677518700000|2023-02-27 17:25:00|729.27|719.17|731.62|721.52|732.22|722.12|729.27|719.17|518
1677519000000|2023-02-27 17:30:00|731.63|721.53|732.44|722.34|733.06|722.96|731.22|721.12|411
1677519300000|2023-02-27 17:35:00|732.42|722.32|731.91|721.81|733.1|723|731.71|721.61|526
1677519600000|2023-02-27 17:40:00|731.93|721.83|731.36|721.26|732.24|722.14|731.14|721.04|302
1677519900000|2023-02-27 17:45:00|731.37|721.27|731.6|721.5|731.89|721.79|731.08|720.98|326
1677520200000|2023-02-27 17:50:00|731.7|721.6|730.33|720.23|732.44|722.34|730.05|719.95|415
1677520500000|2023-02-27 17:55:00|730.37|720.27|729.95|719.85|730.68|720.58|729.75|719.65|354
1677520800000|2023-02-27 18:00:00|729.94|719.84|729.32|719.22|730.66|720.56|729.16|719.06|468
1677521100000|2023-02-27 18:05:00|729.36|719.26|727.85|717.75|729.36|719.26|726.98|716.88|628
1677521400000|2023-02-27 18:10:00|728.03|717.93|728.99|718.89|728.99|718.89|725.88|715.78|662
1677521700000|2023-02-27 18:15:00|729.01|718.91|726.26|716.16|729.08|718.98|725.81|715.71|689
1677522000000|2023-02-27 18:20:00|726.24|716.14|721.2|711.1|726.24|716.14|719.8|709.7|977
1677522300000|2023-02-27 18:25:00|721.19|711.09|721.54|711.44|723.11|713.01|718|707.9|942
1677522600000|2023-02-27 18:30:00|721.47|711.37|721.97|711.87|722.2|712.1|719.52|709.42|840
1677522900000|2023-02-27 18:35:00|721.94|711.84|721.69|711.59|723.35|713.25|720.92|710.82|772
1677523200000|2023-02-27 18:40:00|721.68|711.58|720.85|710.75|722.5|712.4|720.44|710.34|711
1677523500000|2023-02-27 18:45:00|720.84|710.74|721.59|711.49|722.89|712.79|719.84|709.74|706
1677523800000|2023-02-27 18:50:00|721.58|711.48|722.05|711.95|722.48|712.38|721.24|711.14|583
1677524100000|2023-02-27 18:55:00|722.06|711.96|724.38|714.28|724.45|714.35|721.43|711.33|564
1677524400000|2023-02-27 19:00:00|724.37|714.27|722.83|712.73|724.4|714.3|722.83|712.73|686
1677524700000|2023-02-27 19:05:00|722.81|712.71|723.58|713.48|723.6|713.5|722.01|711.91|563
1677525000000|2023-02-27 19:10:00|723.72|713.62|725.66|715.56|727.01|716.91|723.66|713.56|663
1677525300000|2023-02-27 19:15:00|725.63|715.53|724.3|714.2|726.06|715.96|724.18|714.08|702
1677525600000|2023-02-27 19:20:00|724.32|714.22|725.34|715.24|725.54|715.44|724.09|713.99|558
1677525900000|2023-02-27 19:25:00|725.35|715.25|727.37|717.27|727.38|717.28|724.91|714.81|581
1677526200000|2023-02-27 19:30:00|727.36|717.26|726.75|716.65|727.66|717.56|726.69|716.59|418
1677526500000|2023-02-27 19:35:00|726.72|716.62|726.24|716.14|726.96|716.86|725.47|715.37|428
1677526800000|2023-02-27 19:40:00|726.23|716.13|725.15|715.05|726.68|716.58|724.2|714.1|564
1677527100000|2023-02-27 19:45:00|725.19|715.09|724.18|714.08|725.63|715.53|723.78|713.68|633
1677527400000|2023-02-27 19:50:00|724.26|714.16|724.7|714.6|724.7|714.6|723.56|713.46|517
1677527700000|2023-02-27 19:55:00|724.69|714.59|724.29|714.19|725.2|715.1|724.16|714.06|481
1677528000000|2023-02-27 20:00:00|724.25|714.15|720.76|710.66|724.46|714.36|720.74|710.64|811
1677528300000|2023-02-27 20:05:00|720.77|710.67|722.26|712.16|723.32|713.22|720.05|709.95|855
1677528600000|2023-02-27 20:10:00|722.25|712.15|724.48|714.38|724.78|714.68|721.53|711.43|765
1677528900000|2023-02-27 20:15:00|724.43|714.33|724.54|714.44|724.54|714.44|722.73|712.63|651
1677529200000|2023-02-27 20:20:00|724.63|714.53|724.86|714.76|724.95|714.85|723.45|713.35|665
1677529500000|2023-02-27 20:25:00|724.95|714.85|725.55|715.45|725.94|715.84|724.88|714.78|487
1677529800000|2023-02-27 20:30:00|725.54|715.44|724.61|714.51|725.57|715.47|724.28|714.18|592
1677530100000|2023-02-27 20:35:00|724.72|714.62|722.69|712.59|724.86|714.76|722.18|712.08|598
1677530400000|2023-02-27 20:40:00|722.7|712.6|723.59|713.49|723.6|713.5|722.39|712.29|544
1677530700000|2023-02-27 20:45:00|723.57|713.47|723.97|713.87|724.52|714.42|723.4|713.3|509
1677531000000|2023-02-27 20:50:00|723.95|713.85|725.27|715.17|725.38|715.28|723.95|713.85|459
1677531300000|2023-02-27 20:55:00|725.28|715.18|726.33|716.23|726.45|716.35|725.26|715.16|433
1677531600000|2023-02-27 21:00:00|726.32|716.22|725.61|715.51|726.73|716.63|725.35|715.25|376
1677531900000|2023-02-27 21:05:00|725.62|715.52|726.61|716.51|726.66|716.56|725.3|715.2|304
1677532200000|2023-02-27 21:10:00|726.6|716.5|727.28|717.18|727.36|717.26|726.5|716.4|322
1677532500000|2023-02-27 21:15:00|727.26|717.16|727.58|717.48|728.08|717.98|727.23|717.13|389
1677532800000|2023-02-27 21:20:00|727.59|717.49|727.57|717.47|728.12|718.02|727.49|717.39|257
1677533100000|2023-02-27 21:25:00|727.52|717.42|727.49|717.39|727.57|717.47|725.96|715.86|361
1677533400000|2023-02-27 21:30:00|727.52|717.42|726.85|716.75|727.92|717.82|726.69|716.59|415
1677533700000|2023-02-27 21:35:00|726.87|716.77|727.15|717.05|727.47|717.37|726.25|716.15|322
1677534000000|2023-02-27 21:40:00|727.14|717.04|727.39|717.29|727.6|717.5|727.05|716.95|362
1677534300000|2023-02-27 21:45:00|727.4|717.3|727.76|717.66|728.11|718.01|726.83|716.73|365
1677534600000|2023-02-27 21:50:00|727.75|717.65|726.78|716.68|727.75|717.65|726.63|716.53|321
1677534900000|2023-02-27 21:55:00|726.8|716.7|727.12|717.02|727.73|717.63|726.8|716.7|322
1677535200000|2023-02-27 22:00:00|727.13|717.03|726.4|716.3|727.24|717.14|725.31|715.21|337
1677535500000|2023-02-27 22:05:00|726.41|716.31|726.44|716.34|727.69|717.59|726.39|716.29|257
1677535800000|2023-02-27 22:10:00|726.45|716.35|725.85|715.75|726.51|716.41|725.66|715.56|253
1677536100000|2023-02-27 22:15:00|725.84|715.74|726.57|716.47|726.66|716.56|725.82|715.72|136
1677536400000|2023-02-27 22:20:00|726.56|716.46|725.9|715.8|727.39|717.29|725.89|715.79|247
1677536700000|2023-02-27 22:25:00|725.89|715.79|725.45|715.35|726.07|715.97|725.27|715.17|217
1677537000000|2023-02-27 22:30:00|725.57|715.47|726.75|716.65|726.76|716.66|725.44|715.34|207
1677537300000|2023-02-27 22:35:00|726.73|716.63|726.52|716.42|726.73|716.63|726.01|715.91|195
1677537600000|2023-02-27 22:40:00|726.51|716.41|727.29|717.19|727.4|717.3|726.44|716.34|189
1677537900000|2023-02-27 22:45:00|727.28|717.18|727.2|717.1|727.42|717.32|727.07|716.97|122
1677538200000|2023-02-27 22:50:00|727.21|717.11|730.36|720.26|730.41|720.31|727.2|717.1|407
1677538500000|2023-02-27 22:55:00|730.35|720.25|729.65|719.55|731.01|720.91|729.49|719.39|450
1677538800000|2023-02-27 23:00:00|729.67|719.57|729.22|719.12|731.45|721.35|728.8|718.7|518
1677539100000|2023-02-27 23:05:00|729.2|719.1|730.01|719.91|731.22|721.12|729.2|719.1|415
1677539400000|2023-02-27 23:10:00|730|719.9|729.2|719.1|730.56|720.46|729.16|719.06|272
1677539700000|2023-02-27 23:15:00|729.17|719.07|731.73|721.63|731.91|721.81|729.17|719.07|328
1677540000000|2023-02-27 23:20:00|731.74|721.64|732.29|722.19|732.29|722.19|731.51|721.41|288
1677540300000|2023-02-27 23:25:00|732.27|722.17|731.78|721.68|732.32|722.22|731.46|721.36|248
1677540600000|2023-02-27 23:30:00|731.82|721.72|732.63|722.53|732.86|722.76|731.78|721.68|353
1677540900000|2023-02-27 23:35:00|732.64|722.54|732.8|722.7|733.39|723.29|732.61|722.51|326
1677541200000|2023-02-27 23:40:00|732.78|722.68|733.67|723.57|733.89|723.79|732.78|722.68|284
1677541500000|2023-02-27 23:45:00|733.68|723.58|732.59|722.49|734.42|724.32|731.69|721.59|501
1677541800000|2023-02-27 23:50:00|732.57|722.47|733.02|722.92|733.27|723.17|732.37|722.27|472
1677542100000|2023-02-27 23:55:00|733.04|722.94|732.43|722.33|734.08|723.98|732.43|722.33|361
1677542400000|2023-02-28 00:00:00|732.44|722.34|733.45|723.35|733.6|723.5|732.3|722.2|416
1677542700000|2023-02-28 00:05:00|733.44|723.34|731.52|721.42|733.46|723.36|730.25|720.15|423
1677543000000|2023-02-28 00:10:00|731.53|721.43|729.7|719.6|731.94|721.84|729.15|719.05|462
1677543300000|2023-02-28 00:15:00|729.73|719.63|732.05|721.95|732.23|722.13|729.73|719.63|417
1677543600000|2023-02-28 00:20:00|732.04|721.94|732.46|722.36|732.83|722.73|731.61|721.51|469
1677543900000|2023-02-28 00:25:00|732.47|722.37|731.31|721.21|733.47|723.37|730.71|720.61|432
1677544200000|2023-02-28 00:30:00|731.3|721.2|731.99|721.89|735|724.9|731.3|721.2|542
1677544500000|2023-02-28 00:35:00|731.98|721.88|732.02|721.92|732.27|722.17|730.26|720.16|625
1677544800000|2023-02-28 00:40:00|732.01|721.91|732.25|722.15|732.42|722.32|731.12|721.02|471
1677545100000|2023-02-28 00:45:00|732.24|722.14|730.71|720.61|732.58|722.48|730.34|720.24|482
1677545400000|2023-02-28 00:50:00|730.7|720.6|730.71|720.61|731.31|721.21|729.73|719.63|611
1677545700000|2023-02-28 00:55:00|730.72|720.62|732.36|722.26|732.38|722.28|730.64|720.54|619
1677546000000|2023-02-28 01:00:00|732.38|722.28|730.69|720.59|732.42|722.32|730.67|720.57|588
1677546300000|2023-02-28 01:05:00|730.7|720.6|733.43|723.33|733.46|723.36|730.67|720.57|415
1677546600000|2023-02-28 01:10:00|733.44|723.34|733.8|723.7|733.97|723.87|732.88|722.78|330
1677546900000|2023-02-28 01:15:00|733.73|723.63|731.51|721.41|733.83|723.73|731.22|721.12|434
1677547200000|2023-02-28 01:20:00|731.49|721.39|731.45|721.35|731.67|721.57|731.15|721.05|255
1677547500000|2023-02-28 01:25:00|731.48|721.38|730.93|720.83|731.48|721.38|730.42|720.32|311
1677547800000|2023-02-28 01:30:00|730.92|720.82|730.43|720.33|731.95|721.85|730.3|720.2|445
1677548100000|2023-02-28 01:35:00|730.44|720.34|730.28|720.18|731.23|721.13|730.02|719.92|355
1677548400000|2023-02-28 01:40:00|730.27|720.17|728.19|718.09|730.27|720.17|727.69|717.59|612
1677548700000|2023-02-28 01:45:00|728.16|718.06|729.13|719.03|729.2|719.1|727.58|717.48|463
1677549000000|2023-02-28 01:50:00|729.12|719.02|730.93|720.83|730.96|720.86|729.11|719.01|388
1677549300000|2023-02-28 01:55:00|730.89|720.79|730.04|719.94|730.96|720.86|729.82|719.72|372
1677549600000|2023-02-28 02:00:00|730.05|719.95|728.59|718.49|730.23|720.13|728.42|718.32|467
1677549900000|2023-02-28 02:05:00|728.6|718.5|727.49|717.39|729.07|718.97|727.04|716.94|426
1677550200000|2023-02-28 02:10:00|727.53|717.43|729.65|719.55|729.93|719.83|727.25|717.15|391
1677550500000|2023-02-28 02:15:00|729.58|719.48|729.53|719.43|729.7|719.6|729.37|719.27|209
1677550800000|2023-02-28 02:20:00|729.51|719.41|730.2|720.1|730.22|720.12|728.59|718.49|373
1677551100000|2023-02-28 02:25:00|730.19|720.09|730.1|720|730.29|720.19|729.66|719.56|280
1677551400000|2023-02-28 02:30:00|730.09|719.99|728.79|718.69|730.18|720.08|728.52|718.42|333
1677551700000|2023-02-28 02:35:00|728.78|718.68|728.8|718.7|729.4|719.3|728.34|718.24|309
1677552000000|2023-02-28 02:40:00|728.78|718.68|729.11|719.01|729.61|719.51|728.35|718.25|395
1677552300000|2023-02-28 02:45:00|729.07|718.97|728.66|718.56|730.24|720.14|728.45|718.35|408
1677552600000|2023-02-28 02:50:00|728.67|718.57|730.8|720.7|731.15|721.05|728.62|718.52|424
1677552900000|2023-02-28 02:55:00|730.81|720.71|731.52|721.42|731.52|721.42|730.66|720.56|350
1677553200000|2023-02-28 03:00:00|731.58|721.48|731.56|721.46|732.27|722.17|731.53|721.43|294
1677553500000|2023-02-28 03:05:00|731.71|721.61|732.32|722.22|732.39|722.29|731.5|721.4|321
1677553800000|2023-02-28 03:10:00|732.36|722.26|733.55|723.45|733.75|723.65|732.25|722.15|429
1677554100000|2023-02-28 03:15:00|733.58|723.48|733.07|722.97|734.12|724.02|732.92|722.82|443
1677554400000|2023-02-28 03:20:00|733.06|722.96|733.68|723.58|733.69|723.59|732.5|722.4|357
1677554700000|2023-02-28 03:25:00|733.71|723.61|733.83|723.73|734.06|723.96|733.54|723.44|295
1677555000000|2023-02-28 03:30:00|733.8|723.7|734.61|724.51|734.7|724.6|733.54|723.44|336
1677555300000|2023-02-28 03:35:00|734.6|724.5|733.51|723.41|735.19|725.09|733.31|723.21|412
1677555600000|2023-02-28 03:40:00|733.52|723.42|734.86|724.76|734.96|724.86|733.01|722.91|408
1677555900000|2023-02-28 03:45:00|734.85|724.75|733.56|723.46|735.26|725.16|733.45|723.35|402
1677556200000|2023-02-28 03:50:00|733.5|723.4|734|723.9|734.38|724.28|733.46|723.36|405
1677556500000|2023-02-28 03:55:00|733.99|723.89|734.15|724.05|735.42|725.32|733.68|723.58|401
1677556800000|2023-02-28 04:00:00|734.24|724.14|733.33|723.23|734.5|724.4|733.18|723.08|350
1677557100000|2023-02-28 04:05:00|733.43|723.33|731.24|721.14|733.5|723.4|730.85|720.75|381
1677557400000|2023-02-28 04:10:00|731.25|721.15|730.22|720.12|731.29|721.19|730.07|719.97|348
1677557700000|2023-02-28 04:15:00|730.21|720.11|730.46|720.36|731.37|721.27|729.59|719.49|530
1677558000000|2023-02-28 04:20:00|730.44|720.34|730.44|720.34|731.54|721.44|729.89|719.79|444
1677558300000|2023-02-28 04:25:00|730.48|720.38|729.63|719.53|730.49|720.39|729.47|719.37|299
1677558600000|2023-02-28 04:30:00|729.62|719.52|728.86|718.76|729.65|719.55|728.82|718.72|236
1677558900000|2023-02-28 04:35:00|728.85|718.75|728.02|717.92|728.86|718.76|727.53|717.43|432
1677559200000|2023-02-28 04:40:00|728.04|717.94|728.17|718.07|728.64|718.54|727.74|717.64|328
1677559500000|2023-02-28 04:45:00|728.16|718.06|729.36|719.26|729.36|719.26|727.51|717.41|293
1677559800000|2023-02-28 04:50:00|729.38|719.28|730.47|720.37|730.47|720.37|728.8|718.7|339
1677560100000|2023-02-28 04:55:00|730.49|720.39|730.4|720.3|730.92|720.82|730|719.9|288
1677560400000|2023-02-28 05:00:00|730.38|720.28|731.29|721.19|731.41|721.31|730.2|720.1|260
1677560700000|2023-02-28 05:05:00|731.31|721.21|732.44|722.34|732.45|722.35|730.62|720.52|304
1677561000000|2023-02-28 05:10:00|732.45|722.35|734.96|724.86|734.96|724.86|732.39|722.29|403
1677561300000|2023-02-28 05:15:00|734.91|724.81|735.41|725.31|736.87|726.77|734.86|724.76|319
1677561600000|2023-02-28 05:20:00|735.4|725.3|734.55|724.45|738.47|728.37|734.04|723.94|581
1677561900000|2023-02-28 05:25:00|734.57|724.47|736.41|726.31|739.83|729.73|734.56|724.46|647
1677562200000|2023-02-28 05:30:00|736.42|726.32|734.63|724.53|736.53|726.43|734.59|724.49|495
1677562500000|2023-02-28 05:35:00|734.62|724.52|736.28|726.18|736.44|726.34|733.7|723.6|641
1677562800000|2023-02-28 05:40:00|736.29|726.19|739.05|728.95|740.47|730.37|736.28|726.18|669
1677563100000|2023-02-28 05:45:00|739.02|728.92|737.44|727.34|739.19|729.09|737.12|727.02|505
1677563400000|2023-02-28 05:50:00|737.43|727.33|739.5|729.4|739.84|729.74|736.17|726.07|516
1677563700000|2023-02-28 05:55:00|739.51|729.41|736.52|726.42|740.8|730.7|735.44|725.34|583
1677564000000|2023-02-28 06:00:00|736.53|726.43|737.25|727.15|737.41|727.31|734.69|724.59|635
1677564300000|2023-02-28 06:05:00|737.31|727.21|739.94|729.84|740.54|730.44|736.76|726.66|485
1677564600000|2023-02-28 06:10:00|739.95|729.85|738.43|728.33|740.07|729.97|737.45|727.35|445
1677564900000|2023-02-28 06:15:00|738.42|728.32|737.8|727.7|738.6|728.5|736.45|726.35|495
1677565200000|2023-02-28 06:20:00|737.83|727.73|736.55|726.45|738.24|728.14|736.54|726.44|489
1677565500000|2023-02-28 06:25:00|736.57|726.47|735.41|725.31|737.47|727.37|735.34|725.24|415
1677565800000|2023-02-28 06:30:00|735.4|725.3|737.71|727.61|737.94|727.84|735.29|725.19|495
1677566100000|2023-02-28 06:35:00|737.7|727.6|737.55|727.45|738.35|728.25|737.3|727.2|398
1677566400000|2023-02-28 06:40:00|737.56|727.46|738.57|728.47|738.57|728.47|736.53|726.43|323
1677566700000|2023-02-28 06:45:00|738.56|728.46|736.76|726.66|738.82|728.72|736.48|726.38|372
1677567000000|2023-02-28 06:50:00|736.75|726.65|738.17|728.07|738.55|728.45|736.75|726.65|343
1677567300000|2023-02-28 06:55:00|738.18|728.08|737.77|727.67|738.62|728.52|737.69|727.59|248
1677567600000|2023-02-28 07:00:00|737.79|727.69|737.65|727.55|738.8|728.7|737.5|727.4|225
1677567900000|2023-02-28 07:05:00|737.64|727.54|736.26|726.16|737.64|727.54|735.76|725.66|484
1677568200000|2023-02-28 07:10:00|736.25|726.15|738.5|728.4|738.55|728.45|735.86|725.76|391
1677568500000|2023-02-28 07:15:00|738.49|728.39|737.75|727.65|738.8|728.7|737.72|727.62|432
1677568800000|2023-02-28 07:20:00|737.76|727.66|736.8|726.7|738.16|728.06|735.52|725.42|536
1677569100000|2023-02-28 07:25:00|736.81|726.71|736.32|726.22|737.69|727.59|736.25|726.15|545
1677569400000|2023-02-28 07:30:00|736.35|726.25|738.23|728.13|738.51|728.41|736.24|726.14|436
1677569700000|2023-02-28 07:35:00|738.2|728.1|736.87|726.77|738.39|728.29|736.54|726.44|621
1677570000000|2023-02-28 07:40:00|736.89|726.79|736|725.9|738.17|728.07|735.85|725.75|767
1677570300000|2023-02-28 07:45:00|735.98|725.88|732.51|722.41|735.98|725.88|731.64|721.54|810
1677570600000|2023-02-28 07:50:00|732.52|722.42|733.33|723.23|733.78|723.68|732.2|722.1|703
1677570900000|2023-02-28 07:55:00|733.34|723.24|731.25|721.15|733.61|723.51|731.09|720.99|765
1677571200000|2023-02-28 08:00:00|731.3|721.2|731.55|721.45|731.83|721.73|728.5|718.4|859
1677571500000|2023-02-28 08:05:00|731.59|721.49|732.47|722.37|732.65|722.55|730.48|720.38|632
1677571800000|2023-02-28 08:10:00|732.46|722.36|734.06|723.96|734.06|723.96|732.18|722.08|493
1677572100000|2023-02-28 08:15:00|734.07|723.97|732.48|722.38|734.18|724.08|731.94|721.84|623
1677572400000|2023-02-28 08:20:00|732.44|722.34|733.8|723.7|733.83|723.73|731.32|721.22|478
1677572700000|2023-02-28 08:25:00|733.79|723.69|734.47|724.37|734.89|724.79|733.5|723.4|509
1677573000000|2023-02-28 08:30:00|734.46|724.36|731.24|721.14|734.46|724.36|731.17|721.07|490
1677573300000|2023-02-28 08:35:00|731.19|721.09|730.65|720.55|731.58|721.48|730.17|720.07|518
1677573600000|2023-02-28 08:40:00|730.67|720.57|730.51|720.41|732.43|722.33|730.45|720.35|572
1677573900000|2023-02-28 08:45:00|730.53|720.43|729.81|719.71|731.48|721.38|729.16|719.06|448
1677574200000|2023-02-28 08:50:00|729.82|719.72|731.9|721.8|732.31|722.21|728.86|718.76|549
1677574500000|2023-02-28 08:55:00|731.89|721.79|730.13|720.03|732.3|722.2|729.87|719.77|569
1677574800000|2023-02-28 09:00:00|730.15|720.05|729.77|719.67|731.43|721.33|729.22|719.12|682
1677575100000|2023-02-28 09:05:00|729.79|719.69|731.58|721.48|731.67|721.57|729.7|719.6|549
1677575400000|2023-02-28 09:10:00|731.56|721.46|732.18|722.08|732.42|722.32|731.28|721.18|383
1677575700000|2023-02-28 09:15:00|732.21|722.11|730.21|720.11|732.4|722.3|729.97|719.87|468
1677576000000|2023-02-28 09:20:00|730.23|720.13|730.44|720.34|731.16|721.06|729.65|719.55|377
1677576300000|2023-02-28 09:25:00|730.43|720.33|730.43|720.33|731.52|721.42|730.4|720.3|332
1677576600000|2023-02-28 09:30:00|730.42|720.32|728.98|718.88|730.58|720.48|728.77|718.67|490
1677576900000|2023-02-28 09:35:00|728.97|718.87|728.88|718.78|729.22|719.12|727.81|717.71|462
1677577200000|2023-02-28 09:40:00|728.85|718.75|730.5|720.4|730.78|720.68|728.81|718.71|391
1677577500000|2023-02-28 09:45:00|730.51|720.41|730.61|720.51|730.65|720.55|728.67|718.57|474
1677577800000|2023-02-28 09:50:00|730.65|720.55|731.6|721.5|731.71|721.61|730.65|720.55|342
1677578100000|2023-02-28 09:55:00|731.58|721.48|730.47|720.37|731.77|721.67|730.3|720.2|500
1677578400000|2023-02-28 10:00:00|730.5|720.4|728.28|718.18|730.9|720.8|728.28|718.18|458
1677578700000|2023-02-28 10:05:00|728.27|718.17|730.07|719.97|730.08|719.98|728.14|718.04|462
1677579000000|2023-02-28 10:10:00|730.06|719.96|731.23|721.13|731.56|721.46|730.04|719.94|417
1677579300000|2023-02-28 10:15:00|731.24|721.14|731.46|721.36|732.23|722.13|730.95|720.85|412
1677579600000|2023-02-28 10:20:00|731.48|721.38|729.99|719.89|732.12|722.02|729.94|719.84|517
1677579900000|2023-02-28 10:25:00|729.96|719.86|730.67|720.57|731.33|721.23|729.43|719.33|447
1677580200000|2023-02-28 10:30:00|730.69|720.59|730.52|720.42|730.82|720.72|728.64|718.54|479
1677580500000|2023-02-28 10:35:00|730.53|720.43|732.12|722.02|732.14|722.04|730.53|720.43|508
1677580800000|2023-02-28 10:40:00|732.11|722.01|733.8|723.7|733.82|723.72|731.73|721.63|605
1677581100000|2023-02-28 10:45:00|733.67|723.57|736.57|726.47|736.6|726.5|733.66|723.56|539
1677581400000|2023-02-28 10:50:00|736.59|726.49|737.39|727.29|737.39|727.29|735.32|725.22|556
1677581700000|2023-02-28 10:55:00|737.37|727.27|735.78|725.68|737.37|727.27|735.68|725.58|521
1677582000000|2023-02-28 11:00:00|735.79|725.69|734.83|724.73|736.62|726.52|734.73|724.63|442
1677582300000|2023-02-28 11:05:00|734.81|724.71|733.96|723.86|734.82|724.72|733.86|723.76|350
1677582600000|2023-02-28 11:10:00|733.94|723.84|731.51|721.41|735.13|725.03|731.32|721.22|659
1677582900000|2023-02-28 11:15:00|731.52|721.42|734.89|724.79|734.89|724.79|731.31|721.21|599
1677583200000|2023-02-28 11:20:00|734.91|724.81|732.82|722.72|735.41|725.31|732.81|722.71|399
1677583500000|2023-02-28 11:25:00|732.85|722.75|732.53|722.43|734.18|724.08|732.42|722.32|482
1677583800000|2023-02-28 11:30:00|732.54|722.44|733.45|723.35|735.51|725.41|732.47|722.37|617
1677584100000|2023-02-28 11:35:00|733.43|723.33|735.7|725.6|736.11|726.01|733.43|723.33|541
1677584400000|2023-02-28 11:40:00|735.78|725.68|736.97|726.87|737.63|727.53|735.78|725.68|606
1677584700000|2023-02-28 11:45:00|736.98|726.88|737.75|727.65|737.88|727.78|736.96|726.86|575
1677585000000|2023-02-28 11:50:00|737.7|727.6|738.13|728.03|738.37|728.27|736.9|726.8|500
1677585300000|2023-02-28 11:55:00|738.17|728.07|737.69|727.59|738.39|728.29|736.86|726.76|466
1677585600000|2023-02-28 12:00:00|737.74|727.64|740.36|730.26|740.39|730.29|737.74|727.64|518
1677585900000|2023-02-28 12:05:00|740.43|730.33|739.39|729.29|741.32|731.22|739.17|729.07|615
1677586200000|2023-02-28 12:10:00|739.4|729.3|740.53|730.43|741.35|731.25|739.38|729.28|610
1677586500000|2023-02-28 12:15:00|740.52|730.42|740.53|730.43|741.46|731.36|740.32|730.22|523
1677586800000|2023-02-28 12:20:00|740.54|730.44|741.7|731.6|742.18|732.08|740.33|730.23|510
1677587100000|2023-02-28 12:25:00|741.68|731.58|741.02|730.92|741.82|731.72|739.24|729.14|601
1677587400000|2023-02-28 12:30:00|741.01|730.91|740.72|730.62|741.39|731.29|740.29|730.19|491
1677587700000|2023-02-28 12:35:00|740.79|730.69|741.47|731.37|741.63|731.53|740.28|730.18|467
1677588000000|2023-02-28 12:40:00|741.48|731.38|741.9|731.8|742.25|732.15|741.37|731.27|387
1677588300000|2023-02-28 12:45:00|741.93|731.83|741.05|730.95|742.34|732.24|740.9|730.8|477
1677588600000|2023-02-28 12:50:00|741.03|730.93|741.36|731.26|741.85|731.75|740.31|730.21|557
1677588900000|2023-02-28 12:55:00|741.34|731.24|741.49|731.39|742.26|732.16|741.34|731.24|417
1677589200000|2023-02-28 13:00:00|741.46|731.36|739.73|729.63|742.8|732.7|739.51|729.41|698
1677589500000|2023-02-28 13:05:00|739.76|729.66|739.15|729.05|741.14|731.04|739.15|729.05|677
1677589800000|2023-02-28 13:10:00|739.18|729.08|739.94|729.84|740.65|730.55|739.16|729.06|520
1677590100000|2023-02-28 13:15:00|739.95|729.85|740.03|729.93|740.76|730.66|739.3|729.2|500
1677590400000|2023-02-28 13:20:00|740.06|729.96|738.61|728.51|740.06|729.96|737.79|727.69|539
1677590700000|2023-02-28 13:25:00|738.59|728.49|739.54|729.44|740.51|730.41|738.58|728.48|553
1677591000000|2023-02-28 13:30:00|739.52|729.42|739.45|729.35|739.94|729.84|738.16|728.06|658
1677591300000|2023-02-28 13:35:00|739.46|729.36|739.42|729.32|740.71|730.61|738.82|728.72|688
1677591600000|2023-02-28 13:40:00|739.39|729.29|740.46|730.36|740.82|730.72|739.37|729.27|505
1677591900000|2023-02-28 13:45:00|740.47|730.37|742.51|732.41|742.88|732.78|740.47|730.37|440
1677592200000|2023-02-28 13:50:00|742.52|732.42|741.51|731.41|743.46|733.36|741.46|731.36|569
1677592500000|2023-02-28 13:55:00|741.48|731.38|742.46|732.36|742.75|732.65|741.37|731.27|533
1677592800000|2023-02-28 14:00:00|742.44|732.34|743.4|733.3|744.76|734.66|742.42|732.32|601
1677593100000|2023-02-28 14:05:00|743.41|733.31|741.81|731.71|743.86|733.76|741.06|730.96|582
1677593400000|2023-02-28 14:10:00|741.83|731.73|740.43|730.33|742.86|732.76|740.21|730.11|588
1677593700000|2023-02-28 14:15:00|740.41|730.31|741.76|731.66|742.52|732.42|740.16|730.06|630
1677594000000|2023-02-28 14:20:00|741.74|731.64|742.54|732.44|743.44|733.34|741.5|731.4|563
1677594300000|2023-02-28 14:25:00|742.53|732.43|741.47|731.37|742.61|732.51|741.38|731.28|595
1677594600000|2023-02-28 14:30:00|741.46|731.36|738.51|728.41|742.78|732.68|738.05|727.95|849
1677594900000|2023-02-28 14:35:00|738.54|728.44|743.49|733.39|744.48|734.38|738.29|728.19|975
1677595200000|2023-02-28 14:40:00|743.51|733.41|743.71|733.61|746.39|736.29|743.45|733.35|907
1677595500000|2023-02-28 14:45:00|743.72|733.62|744.33|734.23|746.46|736.36|743.58|733.48|934
1677595800000|2023-02-28 14:50:00|744.34|734.24|743.61|733.51|744.93|734.83|740.76|730.66|962
1677596100000|2023-02-28 14:55:00|743.6|733.5|742.12|732.02|744.41|734.31|741.84|731.74|909
1677596400000|2023-02-28 15:00:00|742.13|732.03|745.61|735.51|746.37|736.27|741.89|731.79|969
1677596700000|2023-02-28 15:05:00|745.62|735.52|743.04|732.94|745.68|735.58|743.04|732.94|863
1677597000000|2023-02-28 15:10:00|742.92|732.82|741.07|730.97|743.08|732.98|740.68|730.58|878
1677597300000|2023-02-28 15:15:00|741.06|730.96|741.19|731.09|741.89|731.79|739.55|729.45|785
1677597600000|2023-02-28 15:20:00|741.21|731.11|743.37|733.27|743.65|733.55|740.65|730.55|828
1677597900000|2023-02-28 15:25:00|743.36|733.26|741.52|731.42|744.72|734.62|741.21|731.11|858
1677598200000|2023-02-28 15:30:00|741.53|731.43|743.84|733.74|744.41|734.31|741.4|731.3|788
1677598500000|2023-02-28 15:35:00|743.87|733.77|745.06|734.96|745.32|735.22|742.92|732.82|701
1677598800000|2023-02-28 15:40:00|745.07|734.97|746.28|736.18|747.2|737.1|744.66|734.56|637
1677599100000|2023-02-28 15:45:00|746.32|736.22|746.11|736.01|746.93|736.83|745.2|735.1|711
1677599400000|2023-02-28 15:50:00|746.1|736|745.18|735.08|746.58|736.48|744.5|734.4|685
1677599700000|2023-02-28 15:55:00|745.2|735.1|746.11|736.01|746.12|736.02|744.77|734.67|487
1677600000000|2023-02-28 16:00:00|746.12|736.02|746.53|736.43|747.12|737.02|746.09|735.99|441
1677600300000|2023-02-28 16:05:00|746.51|736.41|745.29|735.19|747.32|737.22|745.25|735.15|464
1677600600000|2023-02-28 16:10:00|745.12|735.02|743.67|733.57|745.66|735.56|743.47|733.37|495
1677600900000|2023-02-28 16:15:00|743.68|733.58|742.46|732.36|744.54|734.44|742.21|732.11|603
1677601200000|2023-02-28 16:20:00|742.45|732.35|742.74|732.64|744.47|734.37|742.34|732.24|555
1677601500000|2023-02-28 16:25:00|742.75|732.65|743.57|733.47|744.4|734.3|742.52|732.42|501
1677601800000|2023-02-28 16:30:00|743.6|733.5|741.7|731.6|744.34|734.24|741.59|731.49|498
1677602100000|2023-02-28 16:35:00|741.69|731.59|740.5|730.4|742.55|732.45|740.45|730.35|563
1677602400000|2023-02-28 16:40:00|740.51|730.41|740.24|730.14|741.25|731.15|740.1|730|428
1677602700000|2023-02-28 16:45:00|740.34|730.24|739.73|729.63|740.36|730.26|738.94|728.84|467
1677603000000|2023-02-28 16:50:00|739.74|729.64|739.91|729.81|740.51|730.41|738.25|728.15|621
1677603300000|2023-02-28 16:55:00|739.95|729.85|739.1|729|739.99|729.89|738.5|728.4|536
1677603600000|2023-02-28 17:00:00|739.11|729.01|740.3|730.2|741.25|731.15|739.07|728.97|542
1677603900000|2023-02-28 17:05:00|740.29|730.19|740.87|730.77|741.03|730.93|740.23|730.13|426
1677604200000|2023-02-28 17:10:00|740.86|730.76|742.35|732.25|742.62|732.52|740.86|730.76|554
1677604500000|2023-02-28 17:15:00|742.37|732.27|742.25|732.15|743.18|733.08|741.52|731.42|470
1677604800000|2023-02-28 17:20:00|742.37|732.27|742.6|732.5|743.53|733.43|742.12|732.02|485
1677605100000|2023-02-28 17:25:00|742.58|732.48|742.6|732.5|743.81|733.71|742.55|732.45|576
1677605400000|2023-02-28 17:30:00|742.59|732.49|742.42|732.32|743.23|733.13|741.84|731.74|526
1677605700000|2023-02-28 17:35:00|742.4|732.3|741.76|731.66|742.9|732.8|741.52|731.42|565
1677606000000|2023-02-28 17:40:00|741.77|731.67|741.61|731.51|742.13|732.03|741.22|731.12|487
1677606300000|2023-02-28 17:45:00|741.62|731.52|744.24|734.14|744.29|734.19|741.44|731.34|534
1677606600000|2023-02-28 17:50:00|744.17|734.07|744.53|734.43|744.81|734.71|743.58|733.48|541
1677606900000|2023-02-28 17:55:00|744.54|734.44|743.68|733.58|744.93|734.83|743.65|733.55|477
1677607200000|2023-02-28 18:00:00|743.7|733.6|745.32|735.22|745.42|735.32|743.62|733.52|505
1677607500000|2023-02-28 18:05:00|745.31|735.21|743.57|733.47|745.38|735.28|743.57|733.47|385
1677607800000|2023-02-28 18:10:00|743.56|733.46|741.93|731.83|743.58|733.48|741.63|731.53|582
1677608100000|2023-02-28 18:15:00|741.92|731.82|739.77|729.67|741.93|731.83|739.22|729.12|659
1677608400000|2023-02-28 18:20:00|739.76|729.66|741.38|731.28|741.38|731.28|739.56|729.46|451
1677608700000|2023-02-28 18:25:00|741.39|731.29|740.26|730.16|741.68|731.58|740.04|729.94|471
1677609000000|2023-02-28 18:30:00|740.31|730.21|739.62|729.52|740.88|730.78|738.52|728.42|519
1677609300000|2023-02-28 18:35:00|739.63|729.53|739.41|729.31|740.04|729.94|738.91|728.81|531
1677609600000|2023-02-28 18:40:00|739.45|729.35|740.87|730.77|741.44|731.34|739.4|729.3|471
1677609900000|2023-02-28 18:45:00|740.89|730.79|739.74|729.64|741.69|731.59|739.67|729.57|610
1677610200000|2023-02-28 18:50:00|739.77|729.67|740.34|730.24|740.62|730.52|739.67|729.57|495
1677610500000|2023-02-28 18:55:00|740.35|730.25|739.53|729.43|740.49|730.39|739.52|729.42|390
1677610800000|2023-02-28 19:00:00|739.51|729.41|739.77|729.67|740|729.9|739.47|729.37|465
1677611100000|2023-02-28 19:05:00|739.78|729.68|739.44|729.34|739.92|729.82|738.27|728.17|572
1677611400000|2023-02-28 19:10:00|739.45|729.35|740.1|730|740.27|730.17|738.82|728.72|373
1677611700000|2023-02-28 19:15:00|740.11|730.01|737.83|727.73|740.21|730.11|736.88|726.78|567
1677612000000|2023-02-28 19:20:00|737.95|727.85|735.49|725.39|738.44|728.34|734.56|724.46|816
1677612300000|2023-02-28 19:25:00|735.48|725.38|730.76|720.66|736.38|726.28|730.48|720.38|852
1677612600000|2023-02-28 19:30:00|730.78|720.68|732.75|722.65|733.16|723.06|729.57|719.47|844
1677612900000|2023-02-28 19:35:00|732.92|722.82|733.35|723.25|734.21|724.11|732.41|722.31|765
1677613200000|2023-02-28 19:40:00|733.32|723.22|732.11|722.01|733.63|723.53|731.68|721.58|744
1677613500000|2023-02-28 19:45:00|732.08|721.98|733.47|723.37|733.68|723.58|731.67|721.57|589
1677613800000|2023-02-28 19:50:00|733.46|723.36|731.59|721.49|733.5|723.4|731.54|721.44|597
1677614100000|2023-02-28 19:55:00|731.57|721.47|731.09|720.99|731.59|721.49|730.34|720.24|566
1677614400000|2023-02-28 20:00:00|731.18|721.08|729.08|718.98|731.58|721.48|728.79|718.69|749
1677614700000|2023-02-28 20:05:00|729.1|719|731.28|721.18|731.9|721.8|728.23|718.13|755
1677615000000|2023-02-28 20:10:00|731.25|721.15|732.71|722.61|733.34|723.24|730.72|720.62|653
1677615300000|2023-02-28 20:15:00|732.73|722.63|731.56|721.46|732.96|722.86|731.49|721.39|545
1677615600000|2023-02-28 20:20:00|731.58|721.48|731.63|721.53|731.88|721.78|731.14|721.04|579
1677615900000|2023-02-28 20:25:00|731.68|721.58|730.54|720.44|732.11|722.01|730.08|719.98|546
1677616200000|2023-02-28 20:30:00|730.55|720.45|730.23|720.13|731.08|720.98|729.99|719.89|545
1677616500000|2023-02-28 20:35:00|730.22|720.12|731.57|721.47|731.57|721.47|729.68|719.58|467
1677616800000|2023-02-28 20:40:00|731.56|721.46|733.07|722.97|733.21|723.11|731.31|721.21|541
1677617100000|2023-02-28 20:45:00|733.13|723.03|732.83|722.73|734.18|724.08|732.49|722.39|664
1677617400000|2023-02-28 20:50:00|732.84|722.74|734.33|724.23|734.82|724.72|732.58|722.48|597
1677617700000|2023-02-28 20:55:00|734.09|723.99|731.98|721.88|734.53|724.43|731.96|721.86|573
1677618000000|2023-02-28 21:00:00|732.01|721.91|728.63|718.53|732.02|721.92|728.07|717.97|783
1677618300000|2023-02-28 21:05:00|728.62|718.52|725.76|715.66|728.75|718.65|725.15|715.05|834
1677618600000|2023-02-28 21:10:00|725.75|715.65|725.44|715.34|726.07|715.97|722.47|712.37|897
1677618900000|2023-02-28 21:15:00|725.43|715.33|724.76|714.66|726.33|716.23|724.32|714.22|787
1677619200000|2023-02-28 21:20:00|724.75|714.65|720.97|710.87|724.92|714.82|720.93|710.83|608
1677619500000|2023-02-28 21:25:00|721|710.9|722.38|712.28|723.69|713.59|720.62|710.52|659
1677619800000|2023-02-28 21:30:00|722.39|712.29|716.08|705.98|722.4|712.3|716.08|705.98|715
1677620100000|2023-02-28 21:35:00|715.98|705.88|719.6|709.5|720.04|709.94|714.93|704.83|908
1677620400000|2023-02-28 21:40:00|719.46|709.36|722.25|712.15|722.28|712.18|717.69|707.59|882
1677620700000|2023-02-28 21:45:00|722.18|712.08|723.74|713.64|725.86|715.76|720.89|710.79|939
1677621000000|2023-02-28 21:50:00|723.79|713.69|726.75|716.65|726.83|716.73|723.33|713.23|741
1677621300000|2023-02-28 21:55:00|726.79|716.69|725.03|714.93|726.9|716.8|724.67|714.57|491
1677621600000|2023-02-28 22:00:00|725.01|714.91|726.7|716.6|726.92|716.82|724.36|714.26|525
1677621900000|2023-02-28 22:05:00|726.69|716.59|727.28|717.18|727.37|717.27|726.3|716.2|300
1677622200000|2023-02-28 22:10:00|727.29|717.19|728.47|718.37|728.53|718.43|727.28|717.18|238
1677622500000|2023-02-28 22:15:00|728.45|718.35|729.86|719.76|729.88|719.78|728.43|718.33|304
1677622800000|2023-02-28 22:20:00|729.74|719.64|729.91|719.81|730.46|720.36|729.32|719.22|292
1677623100000|2023-02-28 22:25:00|729.96|719.86|731.2|721.1|731.2|721.1|729.57|719.47|337
1677623400000|2023-02-28 22:30:00|731.21|721.11|730.82|720.72|731.49|721.39|730.58|720.48|203
1677623700000|2023-02-28 22:35:00|730.93|720.83|730.45|720.35|731.02|720.92|730.45|720.35|258
1677624000000|2023-02-28 22:40:00|730.46|720.36|732.08|721.98|732.08|721.98|729.5|719.4|281
1677624300000|2023-02-28 22:45:00|732.07|721.97|731.96|721.86|732.32|722.22|731.77|721.67|192
1677624600000|2023-02-28 22:50:00|731.95|721.85|729.85|719.75|731.97|721.87|729.27|719.17|494
1677624900000|2023-02-28 22:55:00|729.86|719.76|729.92|719.82|730.81|720.71|729.79|719.69|458
1677625200000|2023-02-28 23:00:00|729.83|719.73|729.32|719.22|730.04|719.94|727.84|717.74|670
1677625500000|2023-02-28 23:05:00|729.34|719.24|729.84|719.74|730.17|720.07|728.54|718.44|485
1677625800000|2023-02-28 23:10:00|729.87|719.77|729.14|719.04|730.15|720.05|728.35|718.25|380
1677626100000|2023-02-28 23:15:00|729.13|719.03|729.43|719.33|730.37|720.27|728.45|718.35|519
1677626400000|2023-02-28 23:20:00|729.41|719.31|728.17|718.07|729.52|719.42|728.13|718.03|389
1677626700000|2023-02-28 23:25:00|728.15|718.05|726.07|715.97|728.15|718.05|725.36|715.26|578
1677627000000|2023-02-28 23:30:00|725.98|715.88|724.47|714.37|726.55|716.45|724.3|714.2|549
1677627300000|2023-02-28 23:35:00|724.46|714.36|725.8|715.7|726.97|716.87|724.23|714.13|456
1677627600000|2023-02-28 23:40:00|725.79|715.69|724.81|714.71|725.86|715.76|724.29|714.19|380
1677627900000|2023-02-28 23:45:00|724.84|714.74|723.6|713.5|725.14|715.04|723.53|713.43|474
1677628200000|2023-02-28 23:50:00|723.62|713.52|723.51|713.41|724.42|714.32|723.15|713.05|419
1677628500000|2023-02-28 23:55:00|723.5|713.4|724.67|714.57|724.67|714.57|723.02|712.92|432
1677628800000|2023-03-01 00:00:00|724.68|714.58|724.54|714.44|724.89|714.79|723.77|713.67|414
1677629100000|2023-03-01 00:05:00|724.55|714.45|721.21|711.11|724.58|714.48|721.16|711.06|418
1677629400000|2023-03-01 00:10:00|721.19|711.09|723.54|713.44|723.86|713.76|720.59|710.49|604
1677629700000|2023-03-01 00:15:00|723.55|713.45|725.96|715.86|725.97|715.87|723.49|713.39|460
1677630000000|2023-03-01 00:20:00|725.97|715.87|727.61|717.51|727.85|717.75|725.97|715.87|446
1677630300000|2023-03-01 00:25:00|727.62|717.52|725.88|715.78|727.72|717.62|725.7|715.6|579
1677630600000|2023-03-01 00:30:00|725.87|715.77|726.98|716.88|727.95|717.85|725.74|715.64|503
1677630900000|2023-03-01 00:35:00|726.95|716.85|725.09|714.99|727.37|717.27|724.63|714.53|557
1677631200000|2023-03-01 00:40:00|725.1|715|723.41|713.31|725.75|715.65|723.33|713.23|472
1677631500000|2023-03-01 00:45:00|723.42|713.32|721.42|711.32|723.45|713.35|721.42|711.32|492
1677631800000|2023-03-01 00:50:00|721.34|711.24|720.52|710.42|722.26|712.16|720.02|709.92|858
1677632100000|2023-03-01 00:55:00|720.51|710.41|723|712.9|723.1|713|720.25|710.15|753
1677632400000|2023-03-01 01:00:00|723.01|712.91|722.73|712.63|723.48|713.38|722.16|712.06|596
1677632700000|2023-03-01 01:05:00|722.76|712.66|721.46|711.36|722.78|712.68|721.27|711.17|418
1677633000000|2023-03-01 01:10:00|721.43|711.33|723.77|713.67|723.77|713.67|721.37|711.27|325
1677633300000|2023-03-01 01:15:00|723.75|713.65|722.35|712.25|724.05|713.95|722.34|712.24|433
1677633600000|2023-03-01 01:20:00|722.37|712.27|722.8|712.7|723.08|712.98|722.21|712.11|299
1677633900000|2023-03-01 01:25:00|722.68|712.58|723.5|713.4|723.58|713.48|722.05|711.95|353
1677634200000|2023-03-01 01:30:00|723.52|713.42|728.16|718.06|728.2|718.1|723.52|713.42|701
1677634500000|2023-03-01 01:35:00|728.17|718.07|727.25|717.15|728.56|718.46|725.92|715.82|758
1677634800000|2023-03-01 01:40:00|727.26|717.16|726.43|716.33|727.28|717.18|725.16|715.06|597
1677635100000|2023-03-01 01:45:00|726.44|716.34|727.63|717.53|727.65|717.55|725.73|715.63|532
1677635400000|2023-03-01 01:50:00|727.66|717.56|727.3|717.2|728.68|718.58|726.9|716.8|611
1677635700000|2023-03-01 01:55:00|727.18|717.08|726.63|716.53|728.07|717.97|726.2|716.1|583
1677636000000|2023-03-01 02:00:00|726.8|716.7|727.02|716.92|727.41|717.31|726.77|716.67|369
1677636300000|2023-03-01 02:05:00|726.99|716.89|727.15|717.05|727.35|717.25|726.48|716.38|380
1677636600000|2023-03-01 02:10:00|727.14|717.04|728.59|718.49|729|718.9|727.13|717.03|397
1677636900000|2023-03-01 02:15:00|728.61|718.51|728.52|718.42|728.9|718.8|728.27|718.17|375
1677637200000|2023-03-01 02:20:00|728.53|718.43|727.37|717.27|728.67|718.57|727.2|717.1|457
1677637500000|2023-03-01 02:25:00|727.36|717.26|727.63|717.53|728.41|718.31|727.31|717.21|347
1677637800000|2023-03-01 02:30:00|727.65|717.55|729.24|719.14|729.24|719.14|727.4|717.3|349
1677638100000|2023-03-01 02:35:00|729.26|719.16|728.52|718.42|729.6|719.5|728.4|718.3|458
1677638400000|2023-03-01 02:40:00|728.53|718.43|728.48|718.38|729.23|719.13|728.27|718.17|368
1677638700000|2023-03-01 02:45:00|728.51|718.41|728.4|718.3|729.56|719.46|728.38|718.28|466
1677639000000|2023-03-01 02:50:00|728.39|718.29|729.99|719.89|729.99|719.89|728.39|718.29|352
1677639300000|2023-03-01 02:55:00|730|719.9|731.5|721.4|731.5|721.4|730|719.9|299
1677639600000|2023-03-01 03:00:00|731.51|721.41|731.83|721.73|732.08|721.98|731.11|721.01|508
1677639900000|2023-03-01 03:05:00|731.84|721.74|730.73|720.63|732.4|722.3|730.72|720.62|477
1677640200000|2023-03-01 03:10:00|730.75|720.65|733.88|723.78|734.03|723.93|730.35|720.25|573
1677640500000|2023-03-01 03:15:00|733.9|723.8|735.51|725.41|737.03|726.93|733.81|723.71|695
1677640800000|2023-03-01 03:20:00|735.53|725.43|737.62|727.52|738.01|727.91|735.38|725.28|681
1677641100000|2023-03-01 03:25:00|737.63|727.53|737.93|727.83|739.43|729.33|737.26|727.16|779
1677641400000|2023-03-01 03:30:00|737.8|727.7|739.48|729.38|739.57|729.47|737.8|727.7|573
1677641700000|2023-03-01 03:35:00|739.49|729.39|739.77|729.67|740.57|730.47|739.24|729.14|574
1677642000000|2023-03-01 03:40:00|739.74|729.64|740.44|730.34|740.62|730.52|739.39|729.29|459
1677642300000|2023-03-01 03:45:00|740.29|730.19|738.87|728.77|740.66|730.56|738.44|728.34|585
1677642600000|2023-03-01 03:50:00|738.86|728.76|738.5|728.4|740.42|730.32|738.47|728.37|498
1677642900000|2023-03-01 03:55:00|738.48|728.38|740.34|730.24|740.36|730.26|738.48|728.38|503
1677643200000|2023-03-01 04:00:00|740.35|730.25|738.83|728.73|741.06|730.96|738.43|728.33|519
1677643500000|2023-03-01 04:05:00|738.79|728.69|739|728.9|739.63|729.53|738.41|728.31|307
1677643800000|2023-03-01 04:10:00|739.01|728.91|737.78|727.68|739.25|729.15|737.6|727.5|411
1677644100000|2023-03-01 04:15:00|737.79|727.69|738.56|728.46|739.81|729.71|737.79|727.69|501
1677644400000|2023-03-01 04:20:00|738.55|728.45|739.43|729.33|739.71|729.61|738.29|728.19|394
1677644700000|2023-03-01 04:25:00|739.41|729.31|738.6|728.5|739.46|729.36|738.46|728.36|417
1677645000000|2023-03-01 04:30:00|738.61|728.51|738.81|728.71|739.7|729.6|738.58|728.48|429
1677645300000|2023-03-01 04:35:00|738.88|728.78|739|728.9|740.46|730.36|738.77|728.67|486
1677645600000|2023-03-01 04:40:00|739.01|728.91|738.82|728.72|739.9|729.8|738.8|728.7|548
1677645900000|2023-03-01 04:45:00|738.83|728.73|743.47|733.37|743.65|733.55|738.83|728.73|715
1677646200000|2023-03-01 04:50:00|743.44|733.34|746.19|736.09|746.47|736.37|743.37|733.27|876
1677646500000|2023-03-01 04:55:00|746.17|736.07|745.77|735.67|746.53|736.43|744.55|734.45|745
1677646800000|2023-03-01 05:00:00|745.78|735.68|745.67|735.57|746.88|736.78|744.44|734.34|759
1677647100000|2023-03-01 05:05:00|745.57|735.47|746.38|736.28|746.39|736.29|744.86|734.76|537
1677647400000|2023-03-01 05:10:00|746.35|736.25|744.37|734.27|746.66|736.56|744.25|734.15|508
1677647700000|2023-03-01 05:15:00|744.38|734.28|743.19|733.09|745.54|735.44|743.13|733.03|520
1677648000000|2023-03-01 05:20:00|743.22|733.12|743.48|733.38|743.89|733.79|742.71|732.61|663
1677648300000|2023-03-01 05:25:00|743.46|733.36|742.78|732.68|744.22|734.12|742.7|732.6|630
1677648600000|2023-03-01 05:30:00|742.79|732.69|742.79|732.69|743.46|733.36|742.29|732.19|325
1677648900000|2023-03-01 05:35:00|742.77|732.67|743.47|733.37|743.56|733.46|742.34|732.24|487
1677649200000|2023-03-01 05:40:00|743.49|733.39|743.17|733.07|744.05|733.95|742.41|732.31|473
1677649500000|2023-03-01 05:45:00|743.18|733.08|743.38|733.28|743.55|733.45|742.4|732.3|410
1677649800000|2023-03-01 05:50:00|743.39|733.29|743.85|733.75|744.77|734.67|743.39|733.29|474
1677650100000|2023-03-01 05:55:00|743.83|733.73|743.77|733.67|744.74|734.64|743.34|733.24|424
1677650400000|2023-03-01 06:00:00|743.79|733.69|742.69|732.59|744.83|734.73|742.69|732.59|524
1677650700000|2023-03-01 06:05:00|742.72|732.62|743.21|733.11|743.45|733.35|742.34|732.24|397
1677651000000|2023-03-01 06:10:00|743.35|733.25|744.68|734.58|746.23|736.13|743.35|733.25|620
1677651300000|2023-03-01 06:15:00|744.76|734.66|744.44|734.34|745.23|735.13|743.68|733.58|449
1677651600000|2023-03-01 06:20:00|744.45|734.35|745.64|735.54|745.67|735.57|744.1|734|419
1677651900000|2023-03-01 06:25:00|745.63|735.53|746.23|736.13|746.35|736.25|745.28|735.18|379
1677652200000|2023-03-01 06:30:00|746.21|736.11|747.35|737.25|748.01|737.91|746.21|736.11|556
1677652500000|2023-03-01 06:35:00|747.34|737.24|746.56|736.46|747.54|737.44|746.08|735.98|545
1677652800000|2023-03-01 06:40:00|746.57|736.47|746.69|736.59|747.24|737.14|746.32|736.22|456
1677653100000|2023-03-01 06:45:00|746.68|736.58|744.56|734.46|747.65|737.55|744.38|734.28|640
1677653400000|2023-03-01 06:50:00|744.57|734.47|744.83|734.73|746.59|736.49|744.54|734.44|594
1677653700000|2023-03-01 06:55:00|744.86|734.76|744.62|734.52|745.62|735.52|744.47|734.37|518
1677654000000|2023-03-01 07:00:00|744.63|734.53|744.23|734.13|745.41|735.31|743.8|733.7|424
1677654300000|2023-03-01 07:05:00|744.24|734.14|744.6|734.5|745.21|735.11|743.72|733.62|591
1677654600000|2023-03-01 07:10:00|744.67|734.57|746.39|736.29|747.2|737.1|744.47|734.37|477
1677654900000|2023-03-01 07:15:00|746.38|736.28|745.46|735.36|747.32|737.22|745.25|735.15|536
1677655200000|2023-03-01 07:20:00|745.47|735.37|746.15|736.05|746.59|736.49|745.19|735.09|455
1677655500000|2023-03-01 07:25:00|746.14|736.04|746.52|736.42|747.29|737.19|746.1|736|394
1677655800000|2023-03-01 07:30:00|746.48|736.38|746|735.9|747.3|737.2|745.76|735.66|404
1677656100000|2023-03-01 07:35:00|745.98|735.88|745.21|735.11|745.99|735.89|745.1|735|350
1677656400000|2023-03-01 07:40:00|745.23|735.13|745.67|735.57|745.94|735.84|745.19|735.09|477
1677656700000|2023-03-01 07:45:00|745.78|735.68|744.64|734.54|745.96|735.86|744.64|734.54|378
1677657000000|2023-03-01 07:50:00|744.66|734.56|745.45|735.35|746.02|735.92|744.64|734.54|283
1677657300000|2023-03-01 07:55:00|745.39|735.29|744.84|734.74|745.39|735.29|744.48|734.38|324
1677657600000|2023-03-01 08:00:00|744.81|734.71|745.54|735.44|746.68|736.58|743.51|733.41|630
1677657900000|2023-03-01 08:05:00|745.49|735.39|746.54|736.44|747.36|737.26|745.43|735.33|630
1677658200000|2023-03-01 08:10:00|746.56|736.46|746.7|736.6|747.26|737.16|745.77|735.67|587
1677658500000|2023-03-01 08:15:00|746.68|736.58|746.54|736.44|747.41|737.31|745.48|735.38|555
1677658800000|2023-03-01 08:20:00|746.61|736.51|747.38|737.28|747.82|737.72|746.12|736.02|457
1677659100000|2023-03-01 08:25:00|747.41|737.31|745.9|735.8|747.54|737.44|745.62|735.52|454
1677659400000|2023-03-01 08:30:00|745.88|735.78|746.46|736.36|746.66|736.56|745.44|735.34|411
1677659700000|2023-03-01 08:35:00|746.44|736.34|747.58|737.48|747.63|737.53|745.96|735.86|453
1677660000000|2023-03-01 08:40:00|747.55|737.45|746.86|736.76|747.75|737.65|746.41|736.31|358
1677660300000|2023-03-01 08:45:00|746.87|736.77|746.61|736.51|747.35|737.25|746.37|736.27|411
1677660600000|2023-03-01 08:50:00|746.7|736.6|750.41|740.31|751.18|741.08|746.58|736.48|511
1677660900000|2023-03-01 08:55:00|750.51|740.41|747.66|737.56|751.13|741.03|747.05|736.95|896
1677661200000|2023-03-01 09:00:00|747.64|737.54|747.55|737.45|748.89|738.79|746.47|736.37|799
1677661500000|2023-03-01 09:05:00|747.54|737.44|747.51|737.41|748.32|738.22|746.51|736.41|629
1677661800000|2023-03-01 09:10:00|747.5|737.4|748.76|738.66|748.83|738.73|747.47|737.37|552
1677662100000|2023-03-01 09:15:00|748.83|738.73|747.55|737.45|749.01|738.91|747.35|737.25|530
1677662400000|2023-03-01 09:20:00|747.56|737.46|745.84|735.74|748.5|738.4|745.42|735.32|462
1677662700000|2023-03-01 09:25:00|745.85|735.75|746.47|736.37|746.47|736.37|745.53|735.43|441
1677663000000|2023-03-01 09:30:00|746.46|736.36|747.58|737.48|747.67|737.57|745.74|735.64|493
1677663300000|2023-03-01 09:35:00|747.59|737.49|747.65|737.55|748.21|738.11|747.51|737.41|385
1677663600000|2023-03-01 09:40:00|747.63|737.53|747.37|737.27|749.01|738.91|746.82|736.72|558
1677663900000|2023-03-01 09:45:00|747.38|737.28|749.22|739.12|749.24|739.14|746.82|736.72|513
1677664200000|2023-03-01 09:50:00|749.24|739.14|749.4|739.3|749.85|739.75|748.7|738.6|452
1677664500000|2023-03-01 09:55:00|749.39|739.29|748.5|738.4|750.39|740.29|748.49|738.39|403
1677664800000|2023-03-01 10:00:00|748.48|738.38|747.62|737.52|749.15|739.05|747.53|737.43|364
1677665100000|2023-03-01 10:05:00|747.61|737.51|746.72|736.62|748.04|737.94|746.62|736.52|509
1677665400000|2023-03-01 10:10:00|746.71|736.61|747.12|737.02|747.96|737.86|746.58|736.48|532
1677665700000|2023-03-01 10:15:00|747.13|737.03|747.2|737.1|747.83|737.73|746.94|736.84|418
1677666000000|2023-03-01 10:20:00|747.15|737.05|748.59|738.49|748.68|738.58|745.83|735.73|643
1677666300000|2023-03-01 10:25:00|748.58|738.48|749.52|739.42|750.15|740.05|748.54|738.44|405
1677666600000|2023-03-01 10:30:00|749.53|739.43|750.02|739.92|750.6|740.5|749.51|739.41|478
1677666900000|2023-03-01 10:35:00|750.03|739.93|752.15|742.05|752.69|742.59|750.02|739.92|452
1677667200000|2023-03-01 10:40:00|752.14|742.04|751.15|741.05|752.65|742.55|750.28|740.18|466
1677667500000|2023-03-01 10:45:00|751.03|740.93|751.26|741.16|751.28|741.18|750.19|740.09|471
1677667800000|2023-03-01 10:50:00|751.27|741.17|750.7|740.6|751.37|741.27|750.46|740.36|410
1677668100000|2023-03-01 10:55:00|750.68|740.58|751.57|741.47|751.89|741.79|750.42|740.32|390
1677668400000|2023-03-01 11:00:00|751.59|741.49|751.58|741.48|752.84|742.74|751.51|741.41|349
1677668700000|2023-03-01 11:05:00|751.61|741.51|751.54|741.44|752.35|742.25|751.21|741.11|434
1677669000000|2023-03-01 11:10:00|751.53|741.43|751.61|741.51|752.03|741.93|750.96|740.86|445
1677669300000|2023-03-01 11:15:00|751.59|741.49|752.15|742.05|752.17|742.07|750.79|740.69|420
1677669600000|2023-03-01 11:20:00|752.14|742.04|751.6|741.5|752.83|742.73|751.46|741.36|457
1677669900000|2023-03-01 11:25:00|751.61|741.51|752.09|741.99|752.09|741.99|750.65|740.55|453
1677670200000|2023-03-01 11:30:00|751.99|741.89|752.93|742.83|753.53|743.43|751.61|741.51|541
1677670500000|2023-03-01 11:35:00|753.12|743.02|752.36|742.26|753.27|743.17|751.54|741.44|537
1677670800000|2023-03-01 11:40:00|752.35|742.25|753.81|743.71|754.49|744.39|751.84|741.74|481
1677671100000|2023-03-01 11:45:00|753.78|743.68|751.98|741.88|755.15|745.05|751.71|741.61|651
1677671400000|2023-03-01 11:50:00|751.99|741.89|750.51|740.41|752.5|742.4|750.51|740.41|492
1677671700000|2023-03-01 11:55:00|750.48|740.38|752.34|742.24|752.44|742.34|749.98|739.88|531
1677672000000|2023-03-01 12:00:00|752.33|742.23|752.39|742.29|752.79|742.69|751.73|741.63|512
1677672300000|2023-03-01 12:05:00|752.41|742.31|752.45|742.35|753.46|743.36|752.37|742.27|335
1677672600000|2023-03-01 12:10:00|752.47|742.37|751.99|741.89|752.83|742.73|751.78|741.68|385
1677672900000|2023-03-01 12:15:00|752.01|741.91|752.4|742.3|752.41|742.31|751.35|741.25|367
1677673200000|2023-03-01 12:20:00|752.43|742.33|752.44|742.34|753.66|743.56|752.36|742.26|334
1677673500000|2023-03-01 12:25:00|752.43|742.33|753.39|743.29|754.65|744.55|752.43|742.33|376
1677673800000|2023-03-01 12:30:00|753.42|743.32|751.58|741.48|754.22|744.12|751.12|741.02|522
1677674100000|2023-03-01 12:35:00|751.57|741.47|751.36|741.26|751.67|741.57|750.75|740.65|350
1677674400000|2023-03-01 12:40:00|751.35|741.25|749.78|739.68|752.37|742.27|749.65|739.55|427
1677674700000|2023-03-01 12:45:00|749.76|739.66|750.75|740.65|750.75|740.65|748.91|738.81|508
1677675000000|2023-03-01 12:50:00|750.73|740.63|751.11|741.01|751.58|741.48|750.22|740.12|318
1677675300000|2023-03-01 12:55:00|751.1|741|750.57|740.47|751.47|741.37|750.35|740.25|451
1677675600000|2023-03-01 13:00:00|750.59|740.49|750.64|740.54|751.64|741.54|750.52|740.42|511
1677675900000|2023-03-01 13:05:00|750.61|740.51|748.97|738.87|750.85|740.75|748.66|738.56|400
1677676200000|2023-03-01 13:10:00|748.96|738.86|749.82|739.72|750|739.9|748.78|738.68|558
1677676500000|2023-03-01 13:15:00|749.76|739.66|751.74|741.64|751.83|741.73|749.62|739.52|398
1677676800000|2023-03-01 13:20:00|751.72|741.62|750.91|740.81|752.24|742.14|750.86|740.76|486
1677677100000|2023-03-01 13:25:00|750.9|740.8|749.45|739.35|750.92|740.82|749.3|739.2|572
1677677400000|2023-03-01 13:30:00|749.48|739.38|746.62|736.52|750.82|740.72|746.59|736.49|790
1677677700000|2023-03-01 13:35:00|746.6|736.5|749.8|739.7|749.91|739.81|745.87|735.77|610
1677678000000|2023-03-01 13:40:00|749.77|739.67|748.38|738.28|749.82|739.72|748.38|738.28|545
1677678300000|2023-03-01 13:45:00|748.35|738.25|749|738.9|749.27|739.17|747.82|737.72|541
1677678600000|2023-03-01 13:50:00|749.01|738.91|748.6|738.5|749.66|739.56|748.4|738.3|480
1677678900000|2023-03-01 13:55:00|748.59|738.49|747.87|737.77|748.75|738.65|747.05|736.95|464
1677679200000|2023-03-01 14:00:00|747.78|737.68|747.94|737.84|748.49|738.39|747.51|737.41|548
1677679500000|2023-03-01 14:05:00|747.93|737.83|746.91|736.81|747.98|737.88|746.02|735.92|539
1677679800000|2023-03-01 14:10:00|746.92|736.82|747.11|737.01|747.4|737.3|746.44|736.34|406
1677680100000|2023-03-01 14:15:00|747.09|736.99|746.89|736.79|747.81|737.71|746.88|736.78|344
1677680400000|2023-03-01 14:20:00|746.87|736.77|749.37|739.27|749.47|739.37|746.87|736.77|407
1677680700000|2023-03-01 14:25:00|749.35|739.25|748.5|738.4|749.48|739.38|748.15|738.05|603
1677681000000|2023-03-01 14:30:00|748.49|738.39|747.68|737.58|749.96|739.86|747.52|737.42|808
1677681300000|2023-03-01 14:35:00|747.62|737.52|748.4|738.3|748.41|738.31|745.7|735.6|896
1677681600000|2023-03-01 14:40:00|748.41|738.31|749.92|739.82|750.42|740.32|747.78|737.68|815
1677681900000|2023-03-01 14:45:00|749.87|739.77|755.29|745.19|755.5|745.4|749.84|739.74|910
1677682200000|2023-03-01 14:50:00|755.32|745.22|752.01|741.91|755.53|745.43|751.73|741.63|912
1677682500000|2023-03-01 14:55:00|752|741.9|748.58|738.48|752.68|742.58|748.13|738.03|748
1677682800000|2023-03-01 15:00:00|748.68|738.58|748.82|738.72|751.18|741.08|747.65|737.55|950
1677683100000|2023-03-01 15:05:00|748.85|738.75|744.79|734.69|748.86|738.76|744.58|734.48|934
1677683400000|2023-03-01 15:10:00|744.8|734.7|746.35|736.25|746.43|736.33|744.5|734.4|857
1677683700000|2023-03-01 15:15:00|746.34|736.24|747.39|737.29|747.54|737.44|744.94|734.84|786
1677684000000|2023-03-01 15:20:00|747.36|737.26|746.92|736.82|748.69|738.59|746.8|736.7|702
1677684300000|2023-03-01 15:25:00|746.91|736.81|745.76|735.66|747.24|737.14|745.44|735.34|621
1677684600000|2023-03-01 15:30:00|745.73|735.63|747.49|737.39|749.4|739.3|745.65|735.55|836
1677684900000|2023-03-01 15:35:00|747.45|737.35|748.08|737.98|749.55|739.45|747.4|737.3|784
1677685200000|2023-03-01 15:40:00|748.13|738.03|748.31|738.21|748.88|738.78|747.74|737.64|789
1677685500000|2023-03-01 15:45:00|748.29|738.19|748.56|738.46|749.01|738.91|748.06|737.96|624
1677685800000|2023-03-01 15:50:00|748.55|738.45|747.6|737.5|748.55|738.45|747.39|737.29|501
1677686100000|2023-03-01 15:55:00|747.59|737.49|748.36|738.26|748.59|738.49|747.13|737.03|586
1677686400000|2023-03-01 16:00:00|748.35|738.25|746.73|736.63|748.76|738.66|746.69|736.59|455
1677686700000|2023-03-01 16:05:00|746.68|736.58|743.49|733.39|746.77|736.67|743.24|733.14|727
1677687000000|2023-03-01 16:10:00|743.5|733.4|742.71|732.61|743.58|733.48|742|731.9|848
1677687300000|2023-03-01 16:15:00|742.7|732.6|740.88|730.78|743.1|733|740.46|730.36|796
1677687600000|2023-03-01 16:20:00|740.89|730.79|742.56|732.46|742.6|732.5|740.4|730.3|734
1677687900000|2023-03-01 16:25:00|742.54|732.44|742.48|732.38|743.45|733.35|742.24|732.14|622
1677688200000|2023-03-01 16:30:00|742.5|732.4|743.77|733.67|743.95|733.85|742.5|732.4|488
1677688500000|2023-03-01 16:35:00|743.65|733.55|743.62|733.52|744.03|733.93|742.66|732.56|552
1677688800000|2023-03-01 16:40:00|743.6|733.5|746.48|736.38|747.45|737.35|743.6|733.5|738
1677689100000|2023-03-01 16:45:00|746.5|736.4|747.44|737.34|748.13|738.03|746.3|736.2|729
1677689400000|2023-03-01 16:50:00|747.42|737.32|746.52|736.42|747.9|737.8|746.45|736.35|594
1677689700000|2023-03-01 16:55:00|746.51|736.41|745.53|735.43|747.46|737.36|745.15|735.05|554
1677690000000|2023-03-01 17:00:00|745.5|735.4|744.33|734.23|745.57|735.47|743.85|733.75|567
1677690300000|2023-03-01 17:05:00|744.34|734.24|745.66|735.56|745.69|735.59|744.12|734.02|504
1677690600000|2023-03-01 17:10:00|745.67|735.57|745.8|735.7|746.68|736.58|745.16|735.06|684
1677690900000|2023-03-01 17:15:00|745.79|735.69|745.27|735.17|746.12|736.02|745.18|735.08|529
1677691200000|2023-03-01 17:20:00|745.25|735.15|744.95|734.85|745.96|735.86|744.7|734.6|619
1677691500000|2023-03-01 17:25:00|744.89|734.79|744.41|734.31|745.69|735.59|744.37|734.27|618
1677691800000|2023-03-01 17:30:00|744.39|734.29|745.41|735.31|745.82|735.72|744.39|734.29|364
1677692100000|2023-03-01 17:35:00|745.43|735.33|746.37|736.27|746.52|736.42|745.15|735.05|437
1677692400000|2023-03-01 17:40:00|746.35|736.25|748.33|738.23|748.33|738.23|746.29|736.19|504
1677692700000|2023-03-01 17:45:00|748.31|738.21|748.31|738.21|748.54|738.44|747.5|737.4|473
1677693000000|2023-03-01 17:50:00|748.32|738.22|747.72|737.62|748.37|738.27|747.55|737.45|437
1677693300000|2023-03-01 17:55:00|747.56|737.46|747.8|737.7|747.95|737.85|747.4|737.3|400
1677693600000|2023-03-01 18:00:00|747.78|737.68|748.65|738.55|749.02|738.92|747.71|737.61|333
1677693900000|2023-03-01 18:05:00|748.64|738.54|748.86|738.76|749.05|738.95|748.45|738.35|353
1677694200000|2023-03-01 18:10:00|748.88|738.78|748.55|738.45|749.05|738.95|747.82|737.72|306
1677694500000|2023-03-01 18:15:00|748.57|738.47|749.41|739.31|749.69|739.59|748.24|738.14|330
1677694800000|2023-03-01 18:20:00|749.6|739.5|748.93|738.83|749.6|739.5|748.82|738.72|284
1677695100000|2023-03-01 18:25:00|748.92|738.82|747.46|737.36|748.95|738.85|747.31|737.21|418
1677695400000|2023-03-01 18:30:00|747.44|737.34|746.51|736.41|747.58|737.48|746.26|736.16|454
1677695700000|2023-03-01 18:35:00|746.52|736.42|748.54|738.44|749.23|739.13|746.36|736.26|418
1677696000000|2023-03-01 18:40:00|748.55|738.45|747.5|737.4|748.92|738.82|747.43|737.33|409
1677696300000|2023-03-01 18:45:00|747.48|737.38|747.66|737.56|747.98|737.88|746.52|736.42|393
1677696600000|2023-03-01 18:50:00|747.64|737.54|747.14|737.04|747.79|737.69|746.92|736.82|283
1677696900000|2023-03-01 18:55:00|747.22|737.12|748.46|738.36|748.47|738.37|747.02|736.92|291
1677697200000|2023-03-01 19:00:00|748.47|738.37|747.7|737.6|748.47|738.37|747.39|737.29|438
1677697500000|2023-03-01 19:05:00|747.68|737.58|747.4|737.3|748|737.9|747.15|737.05|428
1677697800000|2023-03-01 19:10:00|747.38|737.28|748.71|738.61|748.88|738.78|747.38|737.28|405
1677698100000|2023-03-01 19:15:00|748.7|738.6|748.52|738.42|748.81|738.71|748.07|737.97|360
1677698400000|2023-03-01 19:20:00|748.53|738.43|748.46|738.36|748.74|738.64|747.99|737.89|199
1677698700000|2023-03-01 19:25:00|748.72|738.62|748.49|738.39|749.46|739.36|748.46|738.36|330
1677699000000|2023-03-01 19:30:00|748.46|738.36|747.31|737.21|748.46|738.36|747.25|737.15|354
1677699300000|2023-03-01 19:35:00|747.36|737.26|747.37|737.27|747.79|737.69|747.28|737.18|530
1677699600000|2023-03-01 19:40:00|747.32|737.22|747.84|737.74|747.86|737.76|746.97|736.87|376
1677699900000|2023-03-01 19:45:00|747.83|737.73|745.15|735.05|748.32|738.22|744.93|734.83|557
1677700200000|2023-03-01 19:50:00|745.2|735.1|740.3|730.2|745.2|735.1|738.61|728.51|879
1677700500000|2023-03-01 19:55:00|740.31|730.21|740.55|730.45|740.57|730.47|738.87|728.77|729
1677700800000|2023-03-01 20:00:00|740.53|730.43|742.06|731.96|742.08|731.98|738.71|728.61|862
1677701100000|2023-03-01 20:05:00|742.05|731.95|743.49|733.39|743.49|733.39|741.56|731.46|740
1677701400000|2023-03-01 20:10:00|743.41|733.31|743.1|733|743.52|733.42|742.69|732.59|495
1677701700000|2023-03-01 20:15:00|743.11|733.01|745.74|735.64|746.52|736.42|743.05|732.95|522
1677702000000|2023-03-01 20:20:00|745.76|735.66|744.6|734.5|745.92|735.82|744.14|734.04|405
1677702300000|2023-03-01 20:25:00|744.61|734.51|745.33|735.23|745.47|735.37|744.35|734.25|459
1677702600000|2023-03-01 20:30:00|745.32|735.22|745.69|735.59|745.77|735.67|744.42|734.32|483
1677702900000|2023-03-01 20:35:00|745.68|735.58|745.64|735.54|746.48|736.38|745.2|735.1|522
1677703200000|2023-03-01 20:40:00|745.62|735.52|748.38|738.28|748.43|738.33|745.58|735.48|518
1677703500000|2023-03-01 20:45:00|748.4|738.3|749.39|739.29|749.44|739.34|747.97|737.87|376
1677703800000|2023-03-01 20:50:00|749.29|739.19|748.81|738.71|749.37|739.27|748.37|738.27|501
1677704100000|2023-03-01 20:55:00|748.83|738.73|748.38|738.28|749.16|739.06|747.68|737.58|421
1677704400000|2023-03-01 21:00:00|748.41|738.31|746.49|736.39|748.55|738.45|746.34|736.24|395
1677704700000|2023-03-01 21:05:00|746.5|736.4|747.05|736.95|747.72|737.62|746.4|736.3|345
1677705000000|2023-03-01 21:10:00|747.04|736.94|748.8|738.7|749.23|739.13|746.97|736.87|375
1677705300000|2023-03-01 21:15:00|748.75|738.65|748.65|738.55|748.76|738.66|748.13|738.03|277
1677705600000|2023-03-01 21:20:00|748.63|738.53|750.46|740.36|750.68|740.58|748.63|738.53|448
1677705900000|2023-03-01 21:25:00|750.45|740.35|753.02|742.92|753.09|742.99|750.43|740.33|555
1677706200000|2023-03-01 21:30:00|753.03|742.93|753.99|743.89|754.74|744.64|752.38|742.28|618
1677706500000|2023-03-01 21:35:00|754|743.9|756.99|746.89|757.63|747.53|753.76|743.66|642
1677706800000|2023-03-01 21:40:00|756.84|746.74|756.31|746.21|756.84|746.74|754.9|744.8|600
1677707100000|2023-03-01 21:45:00|756.28|746.18|756.35|746.25|756.44|746.34|755.56|745.46|411
1677707400000|2023-03-01 21:50:00|756.08|745.98|757.19|747.09|757.77|747.67|756.08|745.98|481
1677707700000|2023-03-01 21:55:00|757.2|747.1|756.19|746.09|757.25|747.15|755.19|745.09|464
1677708000000|2023-03-01 22:00:00|756.18|746.08|755.17|745.07|756.64|746.54|755.16|745.06|371
1677708300000|2023-03-01 22:05:00|755.18|745.08|756.05|745.95|756.59|746.49|754.94|744.84|394
1677708600000|2023-03-01 22:10:00|756.19|746.09|755.65|745.55|756.23|746.13|755.62|745.52|186
1677708900000|2023-03-01 22:15:00|755.66|745.56|754.66|744.56|755.66|745.56|754.52|744.42|338
1677709200000|2023-03-01 22:20:00|754.65|744.55|752.69|742.59|754.66|744.56|752.69|742.59|361
1677709500000|2023-03-01 22:25:00|752.75|742.65|752.43|742.33|753.54|743.44|752.26|742.16|297
1677709800000|2023-03-01 22:30:00|752.42|742.32|753.48|743.38|753.76|743.66|752.36|742.26|307
1677710100000|2023-03-01 22:35:00|753.47|743.37|752.72|742.62|753.74|743.64|752.41|742.31|259
1677710400000|2023-03-01 22:40:00|752.73|742.63|754.16|744.06|754.23|744.13|752.69|742.59|180
1677710700000|2023-03-01 22:45:00|754.15|744.05|753.51|743.41|754.31|744.21|753.51|743.41|214
1677711000000|2023-03-01 22:50:00|753.52|743.42|754|743.9|754.33|744.23|753.52|743.42|178
1677711300000|2023-03-01 22:55:00|754.03|743.93|753.13|743.03|754.06|743.96|752.5|742.4|266
1677711600000|2023-03-01 23:00:00|753.14|743.04|752.54|742.44|753.95|743.85|752.53|742.43|447
1677711900000|2023-03-01 23:05:00|752.57|742.47|753.58|743.48|753.73|743.63|752.15|742.05|396
1677712200000|2023-03-01 23:10:00|753.6|743.5|752.9|742.8|754.35|744.25|752.69|742.59|446
1677712500000|2023-03-01 23:15:00|752.89|742.79|754.44|744.34|754.71|744.61|752.55|742.45|560
1677712800000|2023-03-01 23:20:00|754.43|744.33|754.77|744.67|755.1|745|754.43|744.33|258
1677713100000|2023-03-01 23:25:00|754.75|744.65|754.86|744.76|755.16|745.06|753.59|743.49|391
1677713400000|2023-03-01 23:30:00|754.83|744.73|756.94|746.84|757.17|747.07|754.58|744.48|462
1677713700000|2023-03-01 23:35:00|756.98|746.88|756.96|746.86|757.86|747.76|756.82|746.72|515
1677714000000|2023-03-01 23:40:00|756.98|746.88|757.61|747.51|757.85|747.75|756.92|746.82|380
1677714300000|2023-03-01 23:45:00|757.6|747.5|758.48|748.38|758.76|748.66|757.6|747.5|502
1677714600000|2023-03-01 23:50:00|758.49|748.39|758.63|748.53|758.7|748.6|757.93|747.83|438
1677714900000|2023-03-01 23:55:00|758.66|748.56|758.6|748.5|759.44|749.34|758.51|748.41|432
1677715200000|2023-03-02 00:00:00|758.59|748.49|758.83|748.73|760.56|750.46|758.46|748.36|592
1677715500000|2023-03-02 00:05:00|758.85|748.75|760.51|750.41|760.6|750.5|757.73|747.63|497
1677715800000|2023-03-02 00:10:00|760.48|750.38|758.58|748.48|761.73|751.63|758.5|748.4|610
1677716100000|2023-03-02 00:15:00|758.57|748.47|762.13|752.03|762.43|752.33|757.9|747.8|733
1677716400000|2023-03-02 00:20:00|762.17|752.07|760.46|750.36|763.16|753.06|760.15|750.05|725
1677716700000|2023-03-02 00:25:00|760.45|750.35|760.32|750.22|761.26|751.16|759.85|749.75|555
1677717000000|2023-03-02 00:30:00|760.29|750.19|759.27|749.17|761.46|751.36|759.22|749.12|617
1677717300000|2023-03-02 00:35:00|759.22|749.12|759.29|749.19|759.66|749.56|758.29|748.19|534
1677717600000|2023-03-02 00:40:00|759.3|749.2|757.64|747.54|759.31|749.21|757.49|747.39|436
1677717900000|2023-03-02 00:45:00|757.61|747.51|756.28|746.18|757.61|747.51|755.63|745.53|454
1677718200000|2023-03-02 00:50:00|756.26|746.16|755.98|745.88|756.82|746.72|755.41|745.31|444
1677718500000|2023-03-02 00:55:00|755.96|745.86|755|744.9|755.96|745.86|754.75|744.65|481
1677718800000|2023-03-02 01:00:00|755.02|744.92|755.11|745.01|755.8|745.7|754|743.9|474
1677719100000|2023-03-02 01:05:00|755.1|745|755.38|745.28|756.06|745.96|754.47|744.37|523
1677719400000|2023-03-02 01:10:00|755.36|745.26|755.92|745.82|756.49|746.39|755.29|745.19|372
1677719700000|2023-03-02 01:15:00|755.89|745.79|755.07|744.97|755.92|745.82|754.68|744.58|467
1677720000000|2023-03-02 01:20:00|755.08|744.98|755.78|745.68|756.12|746.02|755.06|744.96|246
1677720300000|2023-03-02 01:25:00|755.79|745.69|754.18|744.08|755.9|745.8|753.9|743.8|547
1677720600000|2023-03-02 01:30:00|754.16|744.06|752.88|742.78|754.66|744.56|752.73|742.63|516
1677720900000|2023-03-02 01:35:00|752.89|742.79|750.13|740.03|754.68|744.58|750.01|739.91|622
1677721200000|2023-03-02 01:40:00|750.18|740.08|749.58|739.48|750.19|740.09|748.05|737.95|779
1677721500000|2023-03-02 01:45:00|749.53|739.43|751.94|741.84|752.04|741.94|748.41|738.31|669
1677721800000|2023-03-02 01:50:00|751.95|741.85|752.44|742.34|752.6|742.5|750.92|740.82|498
1677722100000|2023-03-02 01:55:00|752.41|742.31|750.99|740.89|752.43|742.33|750.97|740.87|514
1677722400000|2023-03-02 02:00:00|750.98|740.88|752.07|741.97|752.2|742.1|750.89|740.79|386
1677722700000|2023-03-02 02:05:00|752.09|741.99|750.31|740.21|752.52|742.42|750.23|740.13|393
1677723000000|2023-03-02 02:10:00|750.33|740.23|750.52|740.42|751.04|740.94|749.64|739.54|361
1677723300000|2023-03-02 02:15:00|750.51|740.41|749.4|739.3|751.05|740.95|748.22|738.12|486
1677723600000|2023-03-02 02:20:00|749.42|739.32|749.59|739.49|749.94|739.84|748.49|738.39|318
1677723900000|2023-03-02 02:25:00|749.6|739.5|750.78|740.68|750.79|740.69|749.36|739.26|325
1677724200000|2023-03-02 02:30:00|750.79|740.69|750.25|740.15|751.55|741.45|750.24|740.14|445
1677724500000|2023-03-02 02:35:00|750.19|740.09|748.65|738.55|750.22|740.12|748.39|738.29|500
1677724800000|2023-03-02 02:40:00|748.6|738.5|746.78|736.68|748.7|738.6|745.07|734.97|679
1677725100000|2023-03-02 02:45:00|746.71|736.61|748.92|738.82|749.51|739.41|746.28|736.18|549
1677725400000|2023-03-02 02:50:00|748.93|738.83|749.14|739.04|749.64|739.54|747.95|737.85|495
1677725700000|2023-03-02 02:55:00|749.26|739.16|748.73|738.63|750.4|740.3|748.47|738.37|443
1677726000000|2023-03-02 03:00:00|748.79|738.69|748.32|738.22|749.51|739.41|748.28|738.18|467
1677726300000|2023-03-02 03:05:00|748.28|738.18|742.14|732.04|748.32|738.22|741.87|731.77|700
1677726600000|2023-03-02 03:10:00|742.1|732|740.41|730.31|742.83|732.73|740.41|730.31|807
1677726900000|2023-03-02 03:15:00|740.42|730.32|742.68|732.58|743.65|733.55|740.42|730.32|780
1677727200000|2023-03-02 03:20:00|742.69|732.59|744.57|734.47|744.69|734.59|742.64|732.54|711
1677727500000|2023-03-02 03:25:00|744.58|734.48|743.87|733.77|744.58|734.48|743.67|733.57|360
1677727800000|2023-03-02 03:30:00|743.99|733.89|743.68|733.58|744.55|734.45|743.4|733.3|377
1677728100000|2023-03-02 03:35:00|743.67|733.57|743.11|733.01|743.68|733.58|742.71|732.61|275
1677728400000|2023-03-02 03:40:00|743.1|733|743.72|733.62|743.87|733.77|742.24|732.14|381
1677728700000|2023-03-02 03:45:00|743.71|733.61|743.55|733.45|743.71|733.61|742.46|732.36|293
1677729000000|2023-03-02 03:50:00|743.53|733.43|744.71|734.61|744.71|734.61|742.75|732.65|356
1677729300000|2023-03-02 03:55:00|744.69|734.59|744.41|734.31|744.81|734.71|744.02|733.92|334
1677729600000|2023-03-02 04:00:00|744.4|734.3|744.01|733.91|744.66|734.56|743.86|733.76|368
1677729900000|2023-03-02 04:05:00|743.98|733.88|745.13|735.03|745.15|735.05|743.58|733.48|303
1677730200000|2023-03-02 04:10:00|745.14|735.04|745.94|735.84|746.17|736.07|745.06|734.96|277
1677730500000|2023-03-02 04:15:00|745.97|735.87|745.58|735.48|746.64|736.54|745.53|735.43|293
1677730800000|2023-03-02 04:20:00|745.5|735.4|745.4|735.3|745.66|735.56|744.74|734.64|264
1677731100000|2023-03-02 04:25:00|745.44|735.34|746.26|736.16|746.31|736.21|745.25|735.15|373
1677731400000|2023-03-02 04:30:00|746.25|736.15|746.54|736.44|746.54|736.44|745.8|735.7|263
1677731700000|2023-03-02 04:35:00|746.55|736.45|748.28|738.18|748.28|738.18|746.4|736.3|283
1677732000000|2023-03-02 04:40:00|748.22|738.12|748.32|738.22|748.39|738.29|747.51|737.41|387
1677732300000|2023-03-02 04:45:00|748.33|738.23|748.04|737.94|748.58|738.48|747.89|737.79|235
1677732600000|2023-03-02 04:50:00|748.06|737.96|748.83|738.73|748.85|738.75|748.06|737.96|203
1677732900000|2023-03-02 04:55:00|748.87|738.77|748.9|738.8|749.6|739.5|748.85|738.75|320
1677733200000|2023-03-02 05:00:00|748.84|738.74|749.68|739.58|750.2|740.1|748.8|738.7|432
1677733500000|2023-03-02 05:05:00|749.65|739.55|749.37|739.27|750.1|740|749.34|739.24|341
1677733800000|2023-03-02 05:10:00|749.39|739.29|746.73|736.63|749.49|739.39|746.51|736.41|467
1677734100000|2023-03-02 05:15:00|746.72|736.62|747.33|737.23|748.23|738.13|746.68|736.58|424
1677734400000|2023-03-02 05:20:00|747.32|737.22|747.69|737.59|748.25|738.15|747.28|737.18|372
1677734700000|2023-03-02 05:25:00|747.7|737.6|746.62|736.52|748.03|737.93|746.62|736.52|442
1677735000000|2023-03-02 05:30:00|746.6|736.5|745.73|735.63|747.3|737.2|745.68|735.58|382
1677735300000|2023-03-02 05:35:00|745.69|735.59|744.49|734.39|746.52|736.42|744.49|734.39|376
1677735600000|2023-03-02 05:40:00|744.52|734.42|745.36|735.26|745.63|735.53|744.42|734.32|401
1677735900000|2023-03-02 05:45:00|745.35|735.25|744.49|734.39|745.93|735.83|744.25|734.15|339
1677736200000|2023-03-02 05:50:00|744.47|734.37|741.95|731.85|744.47|734.37|740.93|730.83|633
1677736500000|2023-03-02 05:55:00|741.94|731.84|741.95|731.85|742.5|732.4|741.05|730.95|555
1677736800000|2023-03-02 06:00:00|741.93|731.83|740.47|730.37|742.56|732.46|740.4|730.3|562
1677737100000|2023-03-02 06:05:00|740.53|730.43|741.73|731.63|741.77|731.67|740.34|730.24|473
1677737400000|2023-03-02 06:10:00|741.75|731.65|740.67|730.57|742.13|732.03|738.78|728.68|626
1677737700000|2023-03-02 06:15:00|740.66|730.56|741.43|731.33|741.56|731.46|739.34|729.24|549
1677738000000|2023-03-02 06:20:00|741.44|731.34|742.36|732.26|742.65|732.55|740.76|730.66|574
1677738300000|2023-03-02 06:25:00|742.35|732.25|743.68|733.58|743.85|733.75|742.29|732.19|433
1677738600000|2023-03-02 06:30:00|743.69|733.59|742.47|732.37|743.84|733.74|741.83|731.73|421
1677738900000|2023-03-02 06:35:00|742.44|732.34|742.17|732.07|743.11|733.01|741.62|731.52|390
1677739200000|2023-03-02 06:40:00|742.16|732.06|742.69|732.59|743.25|733.15|742.16|732.06|383
1677739500000|2023-03-02 06:45:00|742.7|732.6|742.01|731.91|743.01|732.91|741.35|731.25|402
1677739800000|2023-03-02 06:50:00|742|731.9|743.67|733.57|743.75|733.65|741.7|731.6|354
1677740100000|2023-03-02 06:55:00|743.69|733.59|742.09|731.99|743.74|733.64|741.95|731.85|409
1677740400000|2023-03-02 07:00:00|742.1|732|740.73|730.63|742.51|732.41|740.72|730.62|420
1677740700000|2023-03-02 07:05:00|740.72|730.62|741.28|731.18|741.45|731.35|740.43|730.33|374
1677741000000|2023-03-02 07:10:00|741.29|731.19|742.41|732.31|742.49|732.39|740.89|730.79|354
1677741300000|2023-03-02 07:15:00|742.39|732.29|741.05|730.95|742.39|732.29|740.83|730.73|437
1677741600000|2023-03-02 07:20:00|741.01|730.91|738.32|728.22|741.08|730.98|736.5|726.4|689
1677741900000|2023-03-02 07:25:00|738.39|728.29|739.42|729.32|739.58|729.48|737.53|727.43|651
1677742200000|2023-03-02 07:30:00|739.46|729.36|739.31|729.21|740|729.9|739.03|728.93|435
1677742500000|2023-03-02 07:35:00|739.3|729.2|739.58|729.48|739.58|729.48|738.74|728.64|395
1677742800000|2023-03-02 07:40:00|739.57|729.47|740.79|730.69|740.8|730.7|739.31|729.21|328
1677743100000|2023-03-02 07:45:00|740.77|730.67|740.41|730.31|740.77|730.67|739.33|729.23|454
1677743400000|2023-03-02 07:50:00|740.4|730.3|739.81|729.71|740.41|730.31|739.52|729.42|364
1677743700000|2023-03-02 07:55:00|739.8|729.7|740.66|730.56|740.94|730.84|739.54|729.44|377
1677744000000|2023-03-02 08:00:00|740.65|730.55|740.05|729.95|740.66|730.56|739.77|729.67|472
1677744300000|2023-03-02 08:05:00|740.04|729.94|738.65|728.55|740.4|730.3|738.64|728.54|382
1677744600000|2023-03-02 08:10:00|738.66|728.56|739.83|729.73|740.08|729.98|738.56|728.46|586
1677744900000|2023-03-02 08:15:00|739.79|729.69|738.65|728.55|739.79|729.69|738.24|728.14|489
1677745200000|2023-03-02 08:20:00|738.67|728.57|737.7|727.6|738.91|728.81|737.63|727.53|489
1677745500000|2023-03-02 08:25:00|737.71|727.61|738.39|728.29|739.21|729.11|737.7|727.6|417
1677745800000|2023-03-02 08:30:00|738.44|728.34|735.36|725.26|738.57|728.47|735.26|725.16|493
1677746100000|2023-03-02 08:35:00|735.39|725.29|735.72|725.62|736.54|726.44|735.22|725.12|628
1677746400000|2023-03-02 08:40:00|735.77|725.67|739.45|729.35|739.46|729.36|735.51|725.41|741
1677746700000|2023-03-02 08:45:00|739.44|729.34|740.77|730.67|740.77|730.67|738.92|728.82|464
1677747000000|2023-03-02 08:50:00|740.78|730.68|740.64|730.54|740.85|730.75|739.87|729.77|461
1677747300000|2023-03-02 08:55:00|740.68|730.58|740.35|730.25|741.53|731.43|740.19|730.09|403
1677747600000|2023-03-02 09:00:00|740.41|730.31|739.35|729.25|740.42|730.32|738.51|728.41|439
1677747900000|2023-03-02 09:05:00|739.36|729.26|740.2|730.1|740.25|730.15|738.43|728.33|471
1677748200000|2023-03-02 09:10:00|740.19|730.09|739|728.9|740.19|730.09|738.88|728.78|440
1677748500000|2023-03-02 09:15:00|739.01|728.91|737.24|727.14|739.23|729.13|737.24|727.14|408
1677748800000|2023-03-02 09:20:00|737.23|727.13|737.74|727.64|737.97|727.87|736.58|726.48|368
1677749100000|2023-03-02 09:25:00|737.71|727.61|739.13|729.03|739.18|729.08|737.42|727.32|322
1677749400000|2023-03-02 09:30:00|739.14|729.04|739.58|729.48|740.32|730.22|739.13|729.03|367
1677749700000|2023-03-02 09:35:00|739.59|729.49|738.68|728.58|739.94|729.84|737.22|727.12|486
1677750000000|2023-03-02 09:40:00|738.75|728.65|738.62|728.52|738.81|728.71|737.68|727.58|438
1677750300000|2023-03-02 09:45:00|738.65|728.55|737.02|726.92|738.96|728.86|736.99|726.89|354
1677750600000|2023-03-02 09:50:00|737.01|726.91|736.71|726.61|737.43|727.33|736.54|726.44|239
1677750900000|2023-03-02 09:55:00|736.7|726.6|734.99|724.89|736.92|726.82|734.81|724.71|472
1677751200000|2023-03-02 10:00:00|735|724.9|736.04|725.94|736.28|726.18|734.66|724.56|513
1677751500000|2023-03-02 10:05:00|736.05|725.95|734.05|723.95|736.05|725.95|733.74|723.64|476
1677751800000|2023-03-02 10:10:00|734.04|723.94|734.65|724.55|734.7|724.6|733.21|723.11|451
1677752100000|2023-03-02 10:15:00|734.64|724.54|734.59|724.49|735|724.9|733.75|723.65|214
1677752400000|2023-03-02 10:20:00|734.62|724.52|734.43|724.33|735.53|725.43|734.15|724.05|443
1677752700000|2023-03-02 10:25:00|734.44|724.34|733.54|723.44|734.44|724.34|732.61|722.51|448
1677753000000|2023-03-02 10:30:00|733.55|723.45|734.5|724.4|735.02|724.92|733.27|723.17|460
1677753300000|2023-03-02 10:35:00|734.45|724.35|734.51|724.41|734.52|724.42|732.73|722.63|470
1677753600000|2023-03-02 10:40:00|734.52|724.42|734.65|724.55|734.65|724.55|733.38|723.28|414
1677753900000|2023-03-02 10:45:00|734.66|724.56|733.29|723.19|734.99|724.89|733.2|723.1|477
1677754200000|2023-03-02 10:50:00|733.31|723.21|732.51|722.41|733.82|723.72|731.52|721.42|575
1677754500000|2023-03-02 10:55:00|732.53|722.43|734.33|724.23|734.39|724.29|732.38|722.28|539
1677754800000|2023-03-02 11:00:00|734.32|724.22|735.23|725.13|735.24|725.14|733.79|723.69|476
1677755100000|2023-03-02 11:05:00|735.22|725.12|734.7|724.6|735.92|725.82|734.67|724.57|400
1677755400000|2023-03-02 11:10:00|734.68|724.58|734.44|724.34|735.49|725.39|734.09|723.99|433
1677755700000|2023-03-02 11:15:00|734.48|724.38|735.41|725.31|735.57|725.47|734.47|724.37|383
1677756000000|2023-03-02 11:20:00|735.4|725.3|734.45|724.35|735.56|725.46|734.39|724.29|402
1677756300000|2023-03-02 11:25:00|734.44|724.34|735.42|725.32|735.69|725.59|734.38|724.28|447
1677756600000|2023-03-02 11:30:00|735.43|725.33|735.41|725.31|735.61|725.51|735.12|725.02|296
1677756900000|2023-03-02 11:35:00|735.43|725.33|737.12|727.02|737.27|727.17|734.36|724.26|444
1677757200000|2023-03-02 11:40:00|737.11|727.01|737.2|727.1|738|727.9|736.55|726.45|503
1677757500000|2023-03-02 11:45:00|737.22|727.12|736.14|726.04|737.65|727.55|735.59|725.49|543
1677757800000|2023-03-02 11:50:00|736.13|726.03|737.59|727.49|737.63|727.53|736.12|726.02|435
1677758100000|2023-03-02 11:55:00|737.57|727.47|737.44|727.34|737.59|727.49|736.61|726.51|457
1677758400000|2023-03-02 12:00:00|737.45|727.35|737.81|727.71|738.06|727.96|736.78|726.68|466
1677758700000|2023-03-02 12:05:00|737.8|727.7|736.13|726.03|737.8|727.7|735.96|725.86|419
1677759000000|2023-03-02 12:10:00|736.14|726.04|735.34|725.24|736.15|726.05|734.48|724.38|363
1677759300000|2023-03-02 12:15:00|735.36|725.26|734.3|724.2|735.57|725.47|734.26|724.16|481
1677759600000|2023-03-02 12:20:00|734.28|724.18|733.56|723.46|734.47|724.37|733.15|723.05|531
1677759900000|2023-03-02 12:25:00|733.58|723.48|731.47|721.37|733.58|723.48|731.47|721.37|630
1677760200000|2023-03-02 12:30:00|731.49|721.39|731.52|721.42|732.66|722.56|730.53|720.43|748
1677760500000|2023-03-02 12:35:00|731.56|721.46|732.46|722.36|733.46|723.36|731.56|721.46|609
1677760800000|2023-03-02 12:40:00|732.45|722.35|730.73|720.63|732.62|722.52|729.69|719.59|630
1677761100000|2023-03-02 12:45:00|730.74|720.64|731.1|721|731.4|721.3|730.23|720.13|678
1677761400000|2023-03-02 12:50:00|731.11|721.01|729.45|719.35|731.26|721.16|728.94|718.84|592
1677761700000|2023-03-02 12:55:00|729.46|719.36|730.58|720.48|730.7|720.6|728.71|718.61|520
1677762000000|2023-03-02 13:00:00|730.56|720.46|731.36|721.26|731.44|721.34|729.86|719.76|509
1677762300000|2023-03-02 13:05:00|731.38|721.28|729.51|719.41|731.44|721.34|729.47|719.37|562
1677762600000|2023-03-02 13:10:00|729.5|719.4|727.74|717.64|729.5|719.4|726.75|716.65|704
1677762900000|2023-03-02 13:15:00|727.68|717.58|730.12|720.02|730.55|720.45|727.33|717.23|727
1677763200000|2023-03-02 13:20:00|730.09|719.99|731.07|720.97|731.23|721.13|729.76|719.66|652
1677763500000|2023-03-02 13:25:00|731.09|720.99|729.87|719.77|731.52|721.42|729.53|719.43|586
1677763800000|2023-03-02 13:30:00|729.85|719.75|729.51|719.41|731.52|721.42|728.3|718.2|876
1677764100000|2023-03-02 13:35:00|729.5|719.4|730.65|720.55|731.24|721.14|729.43|719.33|660
1677764400000|2023-03-02 13:40:00|730.67|720.57|730.14|720.04|731.01|720.91|729.7|719.6|598
1677764700000|2023-03-02 13:45:00|730.18|720.08|728.66|718.56|730.4|720.3|728.63|718.53|538
1677765000000|2023-03-02 13:50:00|728.67|718.57|726.52|716.42|728.73|718.63|726.13|716.03|673
1677765300000|2023-03-02 13:55:00|726.64|716.54|726.22|716.12|727.35|717.25|725.38|715.28|663
1677765600000|2023-03-02 14:00:00|726.23|716.13|727.14|717.04|727.88|717.78|725.7|715.6|571
1677765900000|2023-03-02 14:05:00|727.13|717.03|724.22|714.12|727.13|717.03|723.86|713.76|656
1677766200000|2023-03-02 14:10:00|724.24|714.14|724.9|714.8|725.28|715.18|723.45|713.35|729
1677766500000|2023-03-02 14:15:00|724.95|714.85|723.21|713.11|725.46|715.36|721.53|711.43|809
1677766800000|2023-03-02 14:20:00|723.15|713.05|724.5|714.4|724.54|714.44|721.37|711.27|628
1677767100000|2023-03-02 14:25:00|724.46|714.36|725.27|715.17|725.27|715.17|723.15|713.05|589
1677767400000|2023-03-02 14:30:00|725.26|715.16|726.12|716.02|726.37|716.27|724.55|714.45|824
1677767700000|2023-03-02 14:35:00|726.11|716.01|724.99|714.89|726.13|716.03|723.53|713.43|716
1677768000000|2023-03-02 14:40:00|725.14|715.04|724.35|714.25|725.37|715.27|723.53|713.43|759
1677768300000|2023-03-02 14:45:00|724.33|714.23|724.54|714.44|725.04|714.94|722.62|712.52|712
1677768600000|2023-03-02 14:50:00|724.6|714.5|726.61|716.51|727.32|717.22|724.3|714.2|468
1677768900000|2023-03-02 14:55:00|726.58|716.48|727.09|716.99|727.17|717.07|725.54|715.44|607
1677769200000|2023-03-02 15:00:00|727.13|717.03|729.61|719.51|729.82|719.72|726.8|716.7|738
1677769500000|2023-03-02 15:05:00|729.62|719.52|728.92|718.82|730.11|720.01|727.46|717.36|709
1677769800000|2023-03-02 15:10:00|728.94|718.84|728.16|718.06|729.11|719.01|727.55|717.45|582
1677770100000|2023-03-02 15:15:00|728.17|718.07|726.84|716.74|728.6|718.5|726.38|716.28|641
1677770400000|2023-03-02 15:20:00|726.9|716.8|726.39|716.29|727.35|717.25|725.19|715.09|702
1677770700000|2023-03-02 15:25:00|726.4|716.3|726.48|716.38|728.07|717.97|725.04|714.94|748
1677771000000|2023-03-02 15:30:00|726.49|716.39|726.79|716.69|727.54|717.44|726.15|716.05|651
1677771300000|2023-03-02 15:35:00|726.78|716.68|725.89|715.79|727.4|717.3|725.75|715.65|527
1677771600000|2023-03-02 15:40:00|725.9|715.8|725.78|715.68|726.27|716.17|725.67|715.57|444
1677771900000|2023-03-02 15:45:00|725.79|715.69|725.89|715.79|726.45|716.35|725.66|715.56|457
1677772200000|2023-03-02 15:50:00|725.88|715.78|727.36|717.26|727.38|717.28|725.84|715.74|604
1677772500000|2023-03-02 15:55:00|727.43|717.33|728.09|717.99|728.27|718.17|727.07|716.97|489
1677772800000|2023-03-02 16:00:00|728.1|718|726.87|716.77|728.1|718|726.68|716.58|537
1677773100000|2023-03-02 16:05:00|726.82|716.72|728.07|717.97|728.27|718.17|726.5|716.4|470
1677773400000|2023-03-02 16:10:00|728.08|717.98|726.57|716.47|728.08|717.98|726.51|716.41|386
1677773700000|2023-03-02 16:15:00|726.58|716.48|727.62|717.52|728.23|718.13|726.55|716.45|368
1677774000000|2023-03-02 16:20:00|727.68|717.58|726.42|716.32|728.13|718.03|726.36|716.26|472
1677774300000|2023-03-02 16:25:00|726.43|716.33|725.57|715.47|726.45|716.35|725.45|715.35|352
1677774600000|2023-03-02 16:30:00|725.56|715.46|724.59|714.49|726.18|716.08|724.04|713.94|437
1677774900000|2023-03-02 16:35:00|724.55|714.45|723.52|713.42|724.58|714.48|722.57|712.47|532
1677775200000|2023-03-02 16:40:00|723.49|713.39|723.84|713.74|723.89|713.79|722.12|712.02|526
1677775500000|2023-03-02 16:45:00|723.88|713.78|723.88|713.78|724.43|714.33|723.39|713.29|513
1677775800000|2023-03-02 16:50:00|723.86|713.76|722.46|712.36|724.58|714.48|722.05|711.95|384
1677776100000|2023-03-02 16:55:00|722.45|712.35|722.85|712.75|722.9|712.8|722.23|712.13|443
1677776400000|2023-03-02 17:00:00|722.8|712.7|723.17|713.07|723.37|713.27|722.51|712.41|414
1677776700000|2023-03-02 17:05:00|723.16|713.06|724.49|714.39|724.95|714.85|723.04|712.94|429
1677777000000|2023-03-02 17:10:00|724.42|714.32|723.46|713.36|724.49|714.39|723.42|713.32|425
1677777300000|2023-03-02 17:15:00|723.47|713.37|722.91|712.81|723.97|713.87|722.58|712.48|457
1677777600000|2023-03-02 17:20:00|722.9|712.8|724.78|714.68|724.85|714.75|722.79|712.69|490
1677777900000|2023-03-02 17:25:00|724.8|714.7|726.12|716.02|726.53|716.43|724.78|714.68|451
1677778200000|2023-03-02 17:30:00|726.11|716.01|726.55|716.45|726.78|716.68|726.02|715.92|489
1677778500000|2023-03-02 17:35:00|726.53|716.43|724.93|714.83|726.53|716.43|724.69|714.59|409
1677778800000|2023-03-02 17:40:00|724.96|714.86|724.43|714.33|724.96|714.86|723.9|713.8|420
1677779100000|2023-03-02 17:45:00|724.4|714.3|723.59|713.49|724.69|714.59|723.32|713.22|501
1677779400000|2023-03-02 17:50:00|723.58|713.48|724.43|714.33|725.13|715.03|723.55|713.45|420
1677779700000|2023-03-02 17:55:00|724.44|714.34|724.1|714|724.56|714.46|723.49|713.39|380
1677780000000|2023-03-02 18:00:00|724.08|713.98|723.27|713.17|724.12|714.02|723.27|713.17|320
1677780300000|2023-03-02 18:05:00|723.28|713.18|723.63|713.53|723.99|713.89|722.75|712.65|458
1677780600000|2023-03-02 18:10:00|723.67|713.57|724.33|714.23|724.34|714.24|723.32|713.22|324
1677780900000|2023-03-02 18:15:00|724.28|714.18|724.14|714.04|724.33|714.23|723.3|713.2|330
1677781200000|2023-03-02 18:20:00|724.19|714.09|724.28|714.18|724.68|714.58|724.06|713.96|304
1677781500000|2023-03-02 18:25:00|724.29|714.19|723.72|713.62|724.45|714.35|723.67|713.57|287
1677781800000|2023-03-02 18:30:00|723.71|713.61|724.66|714.56|724.68|714.58|723.4|713.3|314
1677782100000|2023-03-02 18:35:00|724.67|714.57|728.52|718.42|728.62|718.52|724.65|714.55|809
1677782400000|2023-03-02 18:40:00|728.5|718.4|727.63|717.53|729.35|719.25|727.53|717.43|675
1677782700000|2023-03-02 18:45:00|727.68|717.58|728.74|718.64|729.03|718.93|727.14|717.04|644
1677783000000|2023-03-02 18:50:00|728.76|718.66|729.44|719.34|729.52|719.42|728.42|718.32|579
1677783300000|2023-03-02 18:55:00|729.45|719.35|730.79|720.69|730.93|720.83|728.99|718.89|598
1677783600000|2023-03-02 19:00:00|730.76|720.66|732.51|722.41|733.3|723.2|730.74|720.64|704
1677783900000|2023-03-02 19:05:00|732.54|722.44|732.23|722.13|733.34|723.24|731.82|721.72|585
1677784200000|2023-03-02 19:10:00|732.21|722.11|729.85|719.75|733.47|723.37|729.47|719.37|702
1677784500000|2023-03-02 19:15:00|729.84|719.74|732.75|722.65|732.76|722.66|729.24|719.14|695
1677784800000|2023-03-02 19:20:00|732.76|722.66|733.24|723.14|733.54|723.44|732.32|722.22|565
1677785100000|2023-03-02 19:25:00|733.25|723.15|734.51|724.41|734.93|724.83|733.25|723.15|498
1677785400000|2023-03-02 19:30:00|734.5|724.4|733.3|723.2|734.89|724.79|733.19|723.09|497
1677785700000|2023-03-02 19:35:00|733.31|723.21|734.4|724.3|734.61|724.51|732|721.9|551
1677786000000|2023-03-02 19:40:00|734.38|724.28|733.95|723.85|735.26|725.16|733.15|723.05|524
1677786300000|2023-03-02 19:45:00|733.97|723.87|733.33|723.23|734.02|723.92|732.78|722.68|456
1677786600000|2023-03-02 19:50:00|733.35|723.25|731.43|721.33|733.51|723.41|731.11|721.01|496
1677786900000|2023-03-02 19:55:00|731.49|721.39|732.59|722.49|732.6|722.5|731.39|721.29|458
1677787200000|2023-03-02 20:00:00|732.57|722.47|731.23|721.13|733.13|723.03|730.95|720.85|504
1677787500000|2023-03-02 20:05:00|731.22|721.12|731.59|721.49|731.59|721.49|730.94|720.84|355
1677787800000|2023-03-02 20:10:00|731.57|721.47|732.45|722.35|733.17|723.07|731.44|721.34|466
1677788100000|2023-03-02 20:15:00|732.46|722.36|732.3|722.2|733.08|722.98|731.71|721.61|554
1677788400000|2023-03-02 20:20:00|732.31|722.21|732.3|722.2|732.62|722.52|731.67|721.57|444
1677788700000|2023-03-02 20:25:00|732.29|722.19|731.76|721.66|733.02|722.92|731.66|721.56|481
1677789000000|2023-03-02 20:30:00|731.77|721.67|731.52|721.42|732.55|722.45|731.4|721.3|523
1677789300000|2023-03-02 20:35:00|731.53|721.43|732.11|722.01|732.43|722.33|731.09|720.99|503
1677789600000|2023-03-02 20:40:00|732.12|722.02|732.54|722.44|733.35|723.25|731.33|721.23|569
1677789900000|2023-03-02 20:45:00|732.55|722.45|732.52|722.42|733.25|723.15|732.04|721.94|624
1677790200000|2023-03-02 20:50:00|732.51|722.41|729.77|719.67|732.51|722.41|729.36|719.26|698
1677790500000|2023-03-02 20:55:00|729.74|719.64|728.95|718.85|730.15|720.05|728.57|718.47|485
1677790800000|2023-03-02 21:00:00|728.97|718.87|728.32|718.22|729.36|719.26|728.32|718.22|426
1677791100000|2023-03-02 21:05:00|728.33|718.23|728.51|718.41|728.98|718.88|728.32|718.22|297
1677791400000|2023-03-02 21:10:00|728.49|718.39|729.78|719.68|729.79|719.69|728.47|718.37|317
1677791700000|2023-03-02 21:15:00|729.8|719.7|729.38|719.28|730.43|720.33|729.22|719.12|336
1677792000000|2023-03-02 21:20:00|729.39|719.29|729.33|719.23|729.75|719.65|729.15|719.05|414
1677792300000|2023-03-02 21:25:00|729.39|719.29|730.25|720.15|730.51|720.41|729.37|719.27|367
1677792600000|2023-03-02 21:30:00|730.26|720.16|728.55|718.45|730.4|720.3|728.37|718.27|456
1677792900000|2023-03-02 21:35:00|728.58|718.48|729.3|719.2|729.48|719.38|728.53|718.43|359
1677793200000|2023-03-02 21:40:00|729.29|719.19|729.45|719.35|729.89|719.79|728.95|718.85|353
1677793500000|2023-03-02 21:45:00|729.43|719.33|730.17|720.07|730.23|720.13|729.31|719.21|377
1677793800000|2023-03-02 21:50:00|730.18|720.08|729.62|719.52|730.29|720.19|728.98|718.88|321
1677794100000|2023-03-02 21:55:00|729.61|719.51|728.51|718.41|729.61|719.51|728.5|718.4|299
1677794400000|2023-03-02 22:00:00|728.52|718.42|728.26|718.16|728.68|718.58|728.19|718.09|179
1677794700000|2023-03-02 22:05:00|728.31|718.21|728.29|718.19|728.66|718.56|728.29|718.19|159
1677795000000|2023-03-02 22:10:00|728.32|718.22|729.25|719.15|729.25|719.15|728.25|718.15|193
1677795300000|2023-03-02 22:15:00|729.26|719.16|729.39|719.29|729.39|719.29|729.19|719.09|59
1677795600000|2023-03-02 22:20:00|729.41|719.31|731.87|721.77|731.89|721.79|729.29|719.19|262
1677795900000|2023-03-02 22:25:00|731.86|721.76|732.64|722.54|733.22|723.12|731.76|721.66|351
1677796200000|2023-03-02 22:30:00|732.62|722.52|732.32|722.22|733.36|723.26|732.24|722.14|334
1677796500000|2023-03-02 22:35:00|732.33|722.23|733.29|723.19|733.33|723.23|731.4|721.3|241
1677796800000|2023-03-02 22:40:00|733.28|723.18|733.11|723.01|733.37|723.27|733.03|722.93|122
1677797100000|2023-03-02 22:45:00|733.1|723|731.97|721.87|733.17|723.07|731.92|721.82|187
1677797400000|2023-03-02 22:50:00|731.98|721.88|731.88|721.78|732.62|722.52|731.86|721.76|166
1677797700000|2023-03-02 22:55:00|731.9|721.8|731.53|721.43|732.44|722.34|731.53|721.43|210
1677798000000|2023-03-02 23:00:00|731.55|721.45|731.95|721.85|732.38|722.28|730.63|720.53|445
1677798300000|2023-03-02 23:05:00|731.97|721.87|731.15|721.05|732.32|722.22|730.8|720.7|245
1677798600000|2023-03-02 23:10:00|731.14|721.04|731.47|721.37|732.24|722.14|731.06|720.96|235
1677798900000|2023-03-02 23:15:00|731.46|721.36|731.91|721.81|733.03|722.93|731.46|721.36|282
1677799200000|2023-03-02 23:20:00|731.92|721.82|732.53|722.43|733.4|723.3|731.45|721.35|313
1677799500000|2023-03-02 23:25:00|732.54|722.44|730.9|720.8|732.97|722.87|730.4|720.3|442
1677799800000|2023-03-02 23:30:00|730.89|720.79|730.07|719.97|731.16|721.06|730.07|719.97|264
1677800100000|2023-03-02 23:35:00|730.06|719.96|731.73|721.63|732.44|722.34|729.61|719.51|480
1677800400000|2023-03-02 23:40:00|731.68|721.58|732.17|722.07|732.65|722.55|731.65|721.55|278
1677800700000|2023-03-02 23:45:00|732.19|722.09|730.65|720.55|732.27|722.17|730.58|720.48|262
1677801000000|2023-03-02 23:50:00|730.64|720.54|732.45|722.35|732.86|722.76|730.64|720.54|289
1677801300000|2023-03-02 23:55:00|732.53|722.43|732.94|722.84|733.07|722.97|731.54|721.44|277
1677801600000|2023-03-03 00:00:00|732.92|722.82|731.61|721.51|732.98|722.88|731.35|721.25|308
1677801900000|2023-03-03 00:05:00|731.58|721.48|731.47|721.37|732.4|722.3|731.37|721.27|342
1677802200000|2023-03-03 00:10:00|731.5|721.4|730.3|720.2|731.86|721.76|730.28|720.18|215
1677802500000|2023-03-03 00:15:00|730.32|720.22|730.17|720.07|730.78|720.68|729.43|719.33|392
1677802800000|2023-03-03 00:20:00|730.16|720.06|731.06|720.96|731.27|721.17|729.81|719.71|281
1677803100000|2023-03-03 00:25:00|731.04|720.94|728.69|718.59|731.06|720.96|728.56|718.46|326
1677803400000|2023-03-03 00:30:00|728.7|718.6|731.33|721.23|731.42|721.32|728.59|718.49|355
1677803700000|2023-03-03 00:35:00|731.38|721.28|729.26|719.16|732.05|721.95|729.2|719.1|459
1677804000000|2023-03-03 00:40:00|729.27|719.17|728.24|718.14|730.01|719.91|727.52|717.42|675
1677804300000|2023-03-03 00:45:00|728.23|718.13|729.05|718.95|730.21|720.11|728.13|718.03|435
1677804600000|2023-03-03 00:50:00|729.16|719.06|729.78|719.68|730.02|719.92|728.84|718.74|324
1677804900000|2023-03-03 00:55:00|729.8|719.7|728.68|718.58|729.8|719.7|728.22|718.12|405
1677805200000|2023-03-03 01:00:00|728.65|718.55|727.4|717.3|728.93|718.83|726.45|716.35|389
1677805500000|2023-03-03 01:05:00|727.39|717.29|726.19|716.09|727.41|717.31|725.56|715.46|406
1677805800000|2023-03-03 01:10:00|726.18|716.08|727.08|716.98|727.51|717.41|726.04|715.94|360
1677806100000|2023-03-03 01:15:00|727.11|717.01|719.39|709.29|727.23|717.13|717.2|707.1|610
1677806400000|2023-03-03 01:20:00|719.24|709.14|709.12|699.02|719.77|709.67|702.97|692.87|1107
1677806700000|2023-03-03 01:25:00|709.14|699.04|699.43|689.33|709.31|699.21|699.03|688.93|1074
1677807000000|2023-03-03 01:30:00|699.45|689.35|686.72|676.62|699.78|689.68|674.05|663.95|1129
1677807300000|2023-03-03 01:35:00|686.79|676.69|683.95|673.85|691.53|681.43|683.06|672.96|1099
1677807600000|2023-03-03 01:40:00|683.94|673.84|682.42|672.32|684.93|674.83|678.01|667.91|1081
1677807900000|2023-03-03 01:45:00|682.45|672.35|683.95|673.85|684.11|674.01|680.74|670.64|994
1677808200000|2023-03-03 01:50:00|683.82|673.72|679.59|669.49|683.82|673.72|678.47|668.37|938
1677808500000|2023-03-03 01:55:00|679.57|669.47|678.46|668.36|679.92|669.82|672.42|662.32|938
1677808800000|2023-03-03 02:00:00|678.56|668.46|678.89|668.79|679.42|669.32|676.62|666.52|811
1677809100000|2023-03-03 02:05:00|678.9|668.8|678.53|668.43|681.11|671.01|677.8|667.7|817
1677809400000|2023-03-03 02:10:00|678.47|668.37|681.47|671.37|682.85|672.75|676.58|666.48|904
1677809700000|2023-03-03 02:15:00|681.42|671.32|686.41|676.31|686.46|676.36|680.82|670.72|882
1677810000000|2023-03-03 02:20:00|686.33|676.23|685.52|675.42|686.41|676.31|683.52|673.42|996
1677810300000|2023-03-03 02:25:00|685.42|675.32|684.48|674.38|686.63|676.53|684.32|674.22|807
1677810600000|2023-03-03 02:30:00|684.52|674.42|683.77|673.67|684.69|674.59|682.56|672.46|757
1677810900000|2023-03-03 02:35:00|683.8|673.7|684.63|674.53|684.99|674.89|683.43|673.33|691
1677811200000|2023-03-03 02:40:00|684.64|674.54|683.33|673.23|685.75|675.65|682.38|672.28|690
1677811500000|2023-03-03 02:45:00|683.34|673.24|685.35|675.25|685.85|675.75|683.21|673.11|559
1677811800000|2023-03-03 02:50:00|685.34|675.24|685.02|674.92|686.87|676.77|684.62|674.52|661
1677812100000|2023-03-03 02:55:00|684.99|674.89|685.21|675.11|686.16|676.06|684.99|674.89|546
1677812400000|2023-03-03 03:00:00|685.2|675.1|683.49|673.39|685.33|675.23|683.04|672.94|639
1677812700000|2023-03-03 03:05:00|683.48|673.38|684.63|674.53|684.8|674.7|682.96|672.86|639
1677813000000|2023-03-03 03:10:00|684.64|674.54|684.57|674.47|684.94|674.84|683.93|673.83|472
1677813300000|2023-03-03 03:15:00|684.63|674.53|685.62|675.52|685.62|675.52|684.12|674.02|552
1677813600000|2023-03-03 03:20:00|685.58|675.48|687.38|677.28|687.52|677.42|685|674.9|561
1677813900000|2023-03-03 03:25:00|687.34|677.24|689.08|678.98|689.54|679.44|686.79|676.69|686
1677814200000|2023-03-03 03:30:00|689.12|679.02|687.85|677.75|689.18|679.08|687.22|677.12|527
1677814500000|2023-03-03 03:35:00|687.87|677.77|686.39|676.29|688.13|678.03|686.07|675.97|460
1677814800000|2023-03-03 03:40:00|686.29|676.19|686.28|676.18|686.82|676.72|685.69|675.59|464
1677815100000|2023-03-03 03:45:00|686.27|676.17|686.65|676.55|686.93|676.83|685.3|675.2|489
1677815400000|2023-03-03 03:50:00|686.61|676.51|685.35|675.25|686.65|676.55|685.35|675.25|542
1677815700000|2023-03-03 03:55:00|685.5|675.4|686.69|676.59|686.85|676.75|685.32|675.22|359
1677816000000|2023-03-03 04:00:00|686.68|676.58|685.52|675.42|686.69|676.59|684.81|674.71|605
1677816300000|2023-03-03 04:05:00|685.54|675.44|686.6|676.5|686.65|676.55|685.38|675.28|417
1677816600000|2023-03-03 04:10:00|686.59|676.49|687.73|677.63|687.76|677.66|686.57|676.47|413
1677816900000|2023-03-03 04:15:00|687.76|677.66|688.57|678.47|688.93|678.83|687.76|677.66|401
1677817200000|2023-03-03 04:20:00|688.61|678.51|688.9|678.8|688.97|678.87|688.23|678.13|318
1677817500000|2023-03-03 04:25:00|688.91|678.81|690.09|679.99|690.1|680|688.85|678.75|363
1677817800000|2023-03-03 04:30:00|690.1|680|689.84|679.74|690.69|680.59|689.3|679.2|298
1677818100000|2023-03-03 04:35:00|689.78|679.68|690.66|680.56|690.85|680.75|689.36|679.26|391
1677818400000|2023-03-03 04:40:00|690.63|680.53|690.97|680.87|691.3|681.2|690.2|680.1|488
1677818700000|2023-03-03 04:45:00|690.96|680.86|691.43|681.33|691.63|681.53|690.69|680.59|370
1677819000000|2023-03-03 04:50:00|691.42|681.32|691.53|681.43|691.95|681.85|690.85|680.75|566
1677819300000|2023-03-03 04:55:00|691.51|681.41|691.92|681.82|692.31|682.21|691.29|681.19|415
1677819600000|2023-03-03 05:00:00|691.91|681.81|693.17|683.07|693.37|683.27|691.69|681.59|457
1677819900000|2023-03-03 05:05:00|693.14|683.04|692.67|682.57|693.68|683.58|692.4|682.3|414
1677820200000|2023-03-03 05:10:00|692.65|682.55|691.43|681.33|693.35|683.25|691.24|681.14|478
1677820500000|2023-03-03 05:15:00|691.44|681.34|690.47|680.37|691.82|681.72|690.02|679.92|524
1677820800000|2023-03-03 05:20:00|690.49|680.39|690.06|679.96|691.04|680.94|690.02|679.92|557
1677821100000|2023-03-03 05:25:00|690.03|679.93|689.35|679.25|690.76|680.66|689.24|679.14|494
1677821400000|2023-03-03 05:30:00|689.29|679.19|689.39|679.29|690.09|679.99|689.29|679.19|354
1677821700000|2023-03-03 05:35:00|689.36|679.26|689.41|679.31|689.9|679.8|688.88|678.78|370
1677822000000|2023-03-03 05:40:00|689.45|679.35|689.12|679.02|689.77|679.67|688.68|678.58|476
1677822300000|2023-03-03 05:45:00|689.2|679.1|689.5|679.4|689.68|679.58|688.76|678.66|403
1677822600000|2023-03-03 05:50:00|689.52|679.42|689.2|679.1|689.59|679.49|688.72|678.62|325
1677822900000|2023-03-03 05:55:00|689.25|679.15|689.03|678.93|689.5|679.4|688.83|678.73|305
1677823200000|2023-03-03 06:00:00|689.02|678.92|689.54|679.44|689.57|679.47|687.53|677.43|357
1677823500000|2023-03-03 06:05:00|689.49|679.39|687.93|677.83|689.49|679.39|687.7|677.6|425
1677823800000|2023-03-03 06:10:00|687.94|677.84|688.35|678.25|689.36|679.26|687.94|677.84|415
1677824100000|2023-03-03 06:15:00|688.38|678.28|688.93|678.83|689.35|679.25|688.32|678.22|259
1677824400000|2023-03-03 06:20:00|689.03|678.93|689.37|679.27|689.68|679.58|688.25|678.15|545
1677824700000|2023-03-03 06:25:00|689.36|679.26|691.5|681.4|691.5|681.4|689.1|679|387
1677825000000|2023-03-03 06:30:00|691.52|681.42|690.48|680.38|691.85|681.75|690.48|680.38|465
1677825300000|2023-03-03 06:35:00|690.49|680.39|688.79|678.69|690.55|680.45|688.78|678.68|257
1677825600000|2023-03-03 06:40:00|688.8|678.7|689.21|679.11|689.22|679.12|688.05|677.95|502
1677825900000|2023-03-03 06:45:00|689.22|679.12|688.37|678.27|689.22|679.12|688.1|678|378
1677826200000|2023-03-03 06:50:00|688.45|678.35|688.14|678.04|689.01|678.91|688|677.9|364
1677826500000|2023-03-03 06:55:00|688.09|677.99|688.65|678.55|689.31|679.21|688.09|677.99|268
1677826800000|2023-03-03 07:00:00|688.66|678.56|688.97|678.87|689.1|679|688.18|678.08|568
1677827100000|2023-03-03 07:05:00|688.99|678.89|688.92|678.82|688.99|678.89|688.09|677.99|494
1677827400000|2023-03-03 07:10:00|688.88|678.78|689.78|679.68|689.81|679.71|688.88|678.78|313
1677827700000|2023-03-03 07:15:00|689.73|679.63|689.94|679.84|690.9|680.8|689.11|679.01|441
1677828000000|2023-03-03 07:20:00|689.91|679.81|689.57|679.47|689.94|679.84|689.23|679.13|314
1677828300000|2023-03-03 07:25:00|689.61|679.51|690.26|680.16|690.35|680.25|689.1|679|465
1677828600000|2023-03-03 07:30:00|690.25|680.15|691.15|681.05|691.2|681.1|690.21|680.11|271
1677828900000|2023-03-03 07:35:00|691.14|681.04|691.56|681.46|691.78|681.68|690.98|680.88|321
1677829200000|2023-03-03 07:40:00|691.62|681.52|692.56|682.46|692.7|682.6|691.55|681.45|402
1677829500000|2023-03-03 07:45:00|692.5|682.4|692|681.9|692.67|682.57|691.55|681.45|357
1677829800000|2023-03-03 07:50:00|692.03|681.93|691.48|681.38|692.06|681.96|690.95|680.85|265
1677830100000|2023-03-03 07:55:00|691.43|681.33|691.93|681.83|692.08|681.98|691.36|681.26|298
1677830400000|2023-03-03 08:00:00|691.94|681.84|692.06|681.96|692.31|682.21|691.51|681.41|422
1677830700000|2023-03-03 08:05:00|692.07|681.97|692.25|682.15|692.25|682.15|691.03|680.93|374
1677831000000|2023-03-03 08:10:00|692.24|682.14|690.85|680.75|692.31|682.21|690.7|680.6|392
1677831300000|2023-03-03 08:15:00|690.8|680.7|691.93|681.83|691.94|681.84|690.63|680.53|292
1677831600000|2023-03-03 08:20:00|691.94|681.84|691.66|681.56|692.27|682.17|691.42|681.32|296
1677831900000|2023-03-03 08:25:00|691.65|681.55|690.89|680.79|691.7|681.6|690.88|680.78|254
1677832200000|2023-03-03 08:30:00|690.9|680.8|690.15|680.05|691.49|681.39|690.15|680.05|405
1677832500000|2023-03-03 08:35:00|690.14|680.04|690.64|680.54|691.07|680.97|690.14|680.04|189
1677832800000|2023-03-03 08:40:00|690.8|680.7|692.44|682.34|692.58|682.48|690.77|680.67|274
1677833100000|2023-03-03 08:45:00|692.45|682.35|692.51|682.41|692.72|682.62|691.84|681.74|260
1677833400000|2023-03-03 08:50:00|692.5|682.4|692.86|682.76|693.72|683.62|692|681.9|449
1677833700000|2023-03-03 08:55:00|692.85|682.75|693.86|683.76|693.87|683.77|692.72|682.62|399
1677834000000|2023-03-03 09:00:00|693.84|683.74|694.97|684.87|695.14|685.04|693.63|683.53|395
1677834300000|2023-03-03 09:05:00|694.93|684.83|694.31|684.21|695.17|685.07|693.52|683.42|502
1677834600000|2023-03-03 09:10:00|694.32|684.22|694.08|683.98|694.63|684.53|693.88|683.78|410
1677834900000|2023-03-03 09:15:00|694.05|683.95|694.11|684.01|694.43|684.33|693.83|683.73|495
1677835200000|2023-03-03 09:20:00|694.22|684.12|693.87|683.77|694.4|684.3|693.28|683.18|395
1677835500000|2023-03-03 09:25:00|693.84|683.74|694.23|684.13|694.23|684.13|693|682.9|275
1677835800000|2023-03-03 09:30:00|694.21|684.11|694.12|684.02|694.36|684.26|693.91|683.81|343
1677836100000|2023-03-03 09:35:00|694.15|684.05|694.4|684.3|694.59|684.49|694|683.9|321
1677836400000|2023-03-03 09:40:00|694.5|684.4|694.63|684.53|695|684.9|693.82|683.72|384
1677836700000|2023-03-03 09:45:00|694.62|684.52|693.79|683.69|694.73|684.63|693.57|683.47|360
1677837000000|2023-03-03 09:50:00|694.01|683.91|694.47|684.37|694.7|684.6|693.57|683.47|268
1677837300000|2023-03-03 09:55:00|694.48|684.38|693.65|683.55|694.65|684.55|693.44|683.34|360
1677837600000|2023-03-03 10:00:00|693.64|683.54|694.86|684.76|695.01|684.91|693.63|683.53|374
1677837900000|2023-03-03 10:05:00|694.71|684.61|694.71|684.61|694.86|684.76|694.04|683.94|277
1677838200000|2023-03-03 10:10:00|694.86|684.76|694.53|684.43|694.86|684.76|694.25|684.15|254
1677838500000|2023-03-03 10:15:00|694.54|684.44|695.41|685.31|696.2|686.1|694.53|684.43|397
1677838800000|2023-03-03 10:20:00|695.46|685.36|695.04|684.94|695.88|685.78|695|684.9|360
1677839100000|2023-03-03 10:25:00|695.03|684.93|695.04|684.94|695.52|685.42|694.62|684.52|392
1677839400000|2023-03-03 10:30:00|695.01|684.91|694.11|684.01|695.05|684.95|693.99|683.89|379
1677839700000|2023-03-03 10:35:00|694.1|684|694.98|684.88|695.33|685.23|694.09|683.99|217
1677840000000|2023-03-03 10:40:00|695.01|684.91|695.1|685|695.18|685.08|694.69|684.59|270
1677840300000|2023-03-03 10:45:00|695.11|685.01|694.19|684.09|695.3|685.2|693.95|683.85|370
1677840600000|2023-03-03 10:50:00|694.32|684.22|694.44|684.34|694.97|684.87|693.78|683.68|263
1677840900000|2023-03-03 10:55:00|694.47|684.37|693.28|683.18|694.86|684.76|693.27|683.17|264
1677841200000|2023-03-03 11:00:00|693.34|683.24|693.98|683.88|694.39|684.29|693.32|683.22|387
1677841500000|2023-03-03 11:05:00|693.97|683.87|693.53|683.43|694.04|683.94|693.13|683.03|384
1677841800000|2023-03-03 11:10:00|693.5|683.4|692.96|682.86|693.52|683.42|691.66|681.56|492
1677842100000|2023-03-03 11:15:00|692.95|682.85|693.83|683.73|693.98|683.88|692.67|682.57|331
1677842400000|2023-03-03 11:20:00|693.66|683.56|693.91|683.81|694.11|684.01|692.98|682.88|321
1677842700000|2023-03-03 11:25:00|693.88|683.78|693.7|683.6|693.91|683.81|693.04|682.94|414
1677843000000|2023-03-03 11:30:00|693.67|683.57|693.96|683.86|693.97|683.87|693.12|683.02|322
1677843300000|2023-03-03 11:35:00|694|683.9|694.99|684.89|695.06|684.96|693.72|683.62|351
1677843600000|2023-03-03 11:40:00|694.97|684.87|694.46|684.36|694.97|684.87|693.13|683.03|448
1677843900000|2023-03-03 11:45:00|694.45|684.35|695.16|685.06|695.19|685.09|693.8|683.7|416
1677844200000|2023-03-03 11:50:00|695.15|685.05|694.79|684.69|695.34|685.24|694.73|684.63|382
1677844500000|2023-03-03 11:55:00|694.81|684.71|694.42|684.32|695.01|684.91|694.25|684.15|331
1677844800000|2023-03-03 12:00:00|694.39|684.29|693.59|683.49|694.93|684.83|693.56|683.46|308
1677845100000|2023-03-03 12:05:00|693.57|683.47|693.92|683.82|694.35|684.25|693.56|683.46|222
1677845400000|2023-03-03 12:10:00|693.85|683.75|693.6|683.5|694.09|683.99|693.14|683.04|330
1677845700000|2023-03-03 12:15:00|693.59|683.49|692.54|682.44|693.75|683.65|692.51|682.41|284
1677846000000|2023-03-03 12:20:00|692.55|682.45|691.65|681.55|692.55|682.45|690.92|680.82|494
1677846300000|2023-03-03 12:25:00|691.55|681.45|692.23|682.13|692.7|682.6|691.27|681.17|386
1677846600000|2023-03-03 12:30:00|692.22|682.12|691.39|681.29|692.23|682.13|690.58|680.48|491
1677846900000|2023-03-03 12:35:00|691.38|681.28|692.61|682.51|692.69|682.59|691.15|681.05|398
1677847200000|2023-03-03 12:40:00|692.6|682.5|692.19|682.09|692.71|682.61|692.06|681.96|403
1677847500000|2023-03-03 12:45:00|692.21|682.11|692.29|682.19|692.45|682.35|691.42|681.32|292
1677847800000|2023-03-03 12:50:00|692.34|682.24|691.63|681.53|692.39|682.29|691.53|681.43|321
1677848100000|2023-03-03 12:55:00|691.64|681.54|691.78|681.68|692.12|682.02|691.3|681.2|244
1677848400000|2023-03-03 13:00:00|691.79|681.69|691.44|681.34|691.95|681.85|690.96|680.86|483
1677848700000|2023-03-03 13:05:00|691.42|681.32|692.04|681.94|692.46|682.36|690.92|680.82|413
1677849000000|2023-03-03 13:10:00|692.02|681.92|691.26|681.16|692.55|682.45|691.06|680.96|310
1677849300000|2023-03-03 13:15:00|691.24|681.14|692.18|682.08|692.82|682.72|691.06|680.96|337
1677849600000|2023-03-03 13:20:00|692.2|682.1|693.31|683.21|693.31|683.21|692.04|681.94|341
1677849900000|2023-03-03 13:25:00|693.26|683.16|694.63|684.53|694.85|684.75|693.26|683.16|453
1677850200000|2023-03-03 13:30:00|694.62|684.52|693.9|683.8|694.9|684.8|693.5|683.4|451
1677850500000|2023-03-03 13:35:00|693.91|683.81|693.51|683.41|694.39|684.29|693.39|683.29|307
1677850800000|2023-03-03 13:40:00|693.49|683.39|692.51|682.41|693.53|683.43|692.4|682.3|439
1677851100000|2023-03-03 13:45:00|692.5|682.4|694.57|684.47|695.96|685.86|690.21|680.11|838
1677851400000|2023-03-03 13:50:00|694.53|684.43|695.03|684.93|696.07|685.97|694.39|684.29|802
1677851700000|2023-03-03 13:55:00|695.09|684.99|697.28|687.18|697.65|687.55|695.08|684.98|747
1677852000000|2023-03-03 14:00:00|697.32|687.22|699.49|689.39|699.51|689.41|696.81|686.71|673
1677852300000|2023-03-03 14:05:00|699.43|689.33|699.32|689.22|700.34|690.24|697.83|687.73|749
1677852600000|2023-03-03 14:10:00|699.31|689.21|698.67|688.57|699.77|689.67|697.95|687.85|552
1677852900000|2023-03-03 14:15:00|698.65|688.55|698.46|688.36|699.53|689.43|698.13|688.03|606
1677853200000|2023-03-03 14:20:00|698.43|688.33|697.6|687.5|698.77|688.67|697.52|687.42|551
1677853500000|2023-03-03 14:25:00|697.59|687.49|698.26|688.16|698.39|688.29|697.45|687.35|435
1677853800000|2023-03-03 14:30:00|698.25|688.15|698.45|688.35|699.95|689.85|697.42|687.32|759
1677854100000|2023-03-03 14:35:00|698.46|688.36|698.16|688.06|699.12|689.02|697.47|687.37|676
1677854400000|2023-03-03 14:40:00|698.15|688.05|699.16|689.06|699.3|689.2|698.15|688.05|594
1677854700000|2023-03-03 14:45:00|699.17|689.07|698.94|688.84|700.32|690.22|698.62|688.52|689
1677855000000|2023-03-03 14:50:00|698.95|688.85|698.8|688.7|699.32|689.22|697.93|687.83|577
1677855300000|2023-03-03 14:55:00|698.76|688.66|698.33|688.23|699.46|689.36|698.16|688.06|617
1677855600000|2023-03-03 15:00:00|698.32|688.22|696.19|686.09|698.9|688.8|694.43|684.33|957
1677855900000|2023-03-03 15:05:00|696.17|686.07|696.12|686.02|696.51|686.41|695.11|685.01|906
1677856200000|2023-03-03 15:10:00|696.11|686.01|698.62|688.52|698.8|688.7|694.91|684.81|728
1677856500000|2023-03-03 15:15:00|698.63|688.53|697.33|687.23|698.97|688.87|697.22|687.12|730
1677856800000|2023-03-03 15:20:00|697.35|687.25|696.55|686.45|697.76|687.66|696.27|686.17|574
1677857100000|2023-03-03 15:25:00|696.56|686.46|696.8|686.7|697.39|687.29|695.98|685.88|516
1677857400000|2023-03-03 15:30:00|696.79|686.69|695.89|685.79|697.3|687.2|695.52|685.42|578
1677857700000|2023-03-03 15:35:00|695.87|685.77|694.55|684.45|695.87|685.77|694.47|684.37|561
1677858000000|2023-03-03 15:40:00|694.53|684.43|693.81|683.71|694.68|684.58|693.18|683.08|478
1677858300000|2023-03-03 15:45:00|693.8|683.7|694.48|684.38|694.59|684.49|693.59|683.49|477
1677858600000|2023-03-03 15:50:00|694.49|684.39|694.4|684.3|695.24|685.14|694.27|684.17|395
1677858900000|2023-03-03 15:55:00|694.39|684.29|694.89|684.79|695.26|685.16|694.33|684.23|326
1677859200000|2023-03-03 16:00:00|694.91|684.81|695.48|685.38|696.61|686.51|694.68|684.58|428
1677859500000|2023-03-03 16:05:00|695.52|685.42|695.95|685.85|696.5|686.4|695.52|685.42|386
1677859800000|2023-03-03 16:10:00|695.98|685.88|694.07|683.97|696.03|685.93|694|683.9|428
1677860100000|2023-03-03 16:15:00|694.1|684|695.07|684.97|695.27|685.17|693.7|683.6|463
1677860400000|2023-03-03 16:20:00|695.13|685.03|695.49|685.39|696.06|685.96|694.4|684.3|440
1677860700000|2023-03-03 16:25:00|695.48|685.38|694.76|684.66|695.48|685.38|694.34|684.24|391
1677861000000|2023-03-03 16:30:00|694.71|684.61|694.51|684.41|696.19|686.09|694.46|684.36|403
1677861300000|2023-03-03 16:35:00|694.5|684.4|695.48|685.38|695.96|685.86|693.77|683.67|427
1677861600000|2023-03-03 16:40:00|695.54|685.44|695.13|685.03|696.07|685.97|694.84|684.74|416
1677861900000|2023-03-03 16:45:00|695.12|685.02|694.35|684.25|695.5|685.4|694.24|684.14|430
1677862200000|2023-03-03 16:50:00|694.38|684.28|695.96|685.86|696.01|685.91|694.23|684.13|340
1677862500000|2023-03-03 16:55:00|695.98|685.88|695.87|685.77|696.02|685.92|695.33|685.23|351
1677862800000|2023-03-03 17:00:00|695.85|685.75|697.19|687.09|697.4|687.3|695.81|685.71|327
1677863100000|2023-03-03 17:05:00|697.2|687.1|696.51|686.41|697.57|687.47|696.51|686.41|409
1677863400000|2023-03-03 17:10:00|696.42|686.32|696.45|686.35|697.62|687.52|696.3|686.2|389
1677863700000|2023-03-03 17:15:00|696.44|686.34|696.4|686.3|696.54|686.44|696.15|686.05|369
1677864000000|2023-03-03 17:20:00|696.39|686.29|697.17|687.07|697.54|687.44|696.39|686.29|351
1677864300000|2023-03-03 17:25:00|697.13|687.03|697.64|687.54|697.96|687.86|697.12|687.02|458
1677864600000|2023-03-03 17:30:00|697.63|687.53|697.3|687.2|697.8|687.7|697.28|687.18|408
1677864900000|2023-03-03 17:35:00|697.36|687.26|696.88|686.78|697.36|687.26|696.78|686.68|341
1677865200000|2023-03-03 17:40:00|696.9|686.8|697.2|687.1|697.51|687.41|696.65|686.55|229
1677865500000|2023-03-03 17:45:00|697.23|687.13|698.18|688.08|698.23|688.13|697|686.9|412
1677865800000|2023-03-03 17:50:00|698.19|688.09|698.24|688.14|698.32|688.22|697.93|687.83|429
1677866100000|2023-03-03 17:55:00|698.2|688.1|698.49|688.39|698.78|688.68|698.15|688.05|511
1677866400000|2023-03-03 18:00:00|698.45|688.35|698.68|688.58|699.36|689.26|698.44|688.34|350
1677866700000|2023-03-03 18:05:00|698.65|688.55|699.37|689.27|699.6|689.5|698.61|688.51|197
1677867000000|2023-03-03 18:10:00|699.35|689.25|698.77|688.67|699.52|689.42|698.66|688.56|376
1677867300000|2023-03-03 18:15:00|698.78|688.68|698.12|688.02|698.78|688.68|697.98|687.88|372
1677867600000|2023-03-03 18:20:00|698.02|687.92|696.7|686.6|698.37|688.27|696.62|686.52|382
1677867900000|2023-03-03 18:25:00|696.71|686.61|696.85|686.75|697.8|687.7|696.67|686.57|326
1677868200000|2023-03-03 18:30:00|696.84|686.74|696.33|686.23|697.85|687.75|696|685.9|429
1677868500000|2023-03-03 18:35:00|696.32|686.22|695.15|685.05|696.62|686.52|693.34|683.24|531
1677868800000|2023-03-03 18:40:00|695.17|685.07|694.45|684.35|695.22|685.12|691.96|681.86|794
1677869100000|2023-03-03 18:45:00|694.47|684.37|694.07|683.97|694.63|684.53|692.83|682.73|671
1677869400000|2023-03-03 18:50:00|694.09|683.99|695.71|685.61|695.97|685.87|694.09|683.99|487
1677869700000|2023-03-03 18:55:00|695.7|685.6|694.69|684.59|695.74|685.64|694.44|684.34|433
1677870000000|2023-03-03 19:00:00|694.68|684.58|694.56|684.46|694.98|684.88|694.27|684.17|391
1677870300000|2023-03-03 19:05:00|694.55|684.45|694.1|684|694.76|684.66|693.96|683.86|408
1677870600000|2023-03-03 19:10:00|694.06|683.96|694.41|684.31|694.54|684.44|693.58|683.48|379
1677870900000|2023-03-03 19:15:00|694.39|684.29|695.31|685.21|695.86|685.76|694.2|684.1|405
1677871200000|2023-03-03 19:20:00|695.32|685.22|695.44|685.34|695.8|685.7|695.3|685.2|340
1677871500000|2023-03-03 19:25:00|695.49|685.39|695.07|684.97|695.81|685.71|694.55|684.45|425
1677871800000|2023-03-03 19:30:00|695.05|684.95|695.45|685.35|695.5|685.4|694.57|684.47|301
1677872100000|2023-03-03 19:35:00|695.4|685.3|695.42|685.32|695.71|685.61|695.12|685.02|204
1677872400000|2023-03-03 19:40:00|695.36|685.26|696.25|686.15|696.39|686.29|695.15|685.05|322
1677872700000|2023-03-03 19:45:00|696.24|686.14|697.03|686.93|697.07|686.97|696.11|686.01|298
1677873000000|2023-03-03 19:50:00|697.02|686.92|698.11|688.01|698.48|688.38|697|686.9|404
1677873300000|2023-03-03 19:55:00|698.12|688.02|697.4|687.3|698.12|688.02|696.66|686.56|427
1677873600000|2023-03-03 20:00:00|697.39|687.29|698.53|688.43|698.54|688.44|697.26|687.16|291
1677873900000|2023-03-03 20:05:00|698.52|688.42|698.48|688.38|698.73|688.63|697.78|687.68|360
1677874200000|2023-03-03 20:10:00|698.47|688.37|698.43|688.33|698.9|688.8|698.24|688.14|265
1677874500000|2023-03-03 20:15:00|698.47|688.37|697.58|687.48|698.78|688.68|697.46|687.36|338
1677874800000|2023-03-03 20:20:00|697.57|687.47|697.69|687.59|698.07|687.97|697.47|687.37|203
1677875100000|2023-03-03 20:25:00|697.68|687.58|696.92|686.82|697.73|687.63|696.88|686.78|295
1677875400000|2023-03-03 20:30:00|696.9|686.8|696.51|686.41|697.32|687.22|696.49|686.39|294
1677875700000|2023-03-03 20:35:00|696.48|686.38|695.34|685.24|696.48|686.38|694.61|684.51|419
1677876000000|2023-03-03 20:40:00|695.36|685.26|695.3|685.2|695.52|685.42|694.47|684.37|415
1677876300000|2023-03-03 20:45:00|695.29|685.19|695.2|685.1|695.68|685.58|694.92|684.82|405
1677876600000|2023-03-03 20:50:00|695.18|685.08|695.43|685.33|695.6|685.5|694.7|684.6|341
1677876900000|2023-03-03 20:55:00|695.47|685.37|694.66|684.56|695.57|685.47|694.63|684.53|364
1677877200000|2023-03-03 21:00:00|694.69|684.59|694.96|684.86|695.23|685.13|694.49|684.39|276
1677877500000|2023-03-03 21:05:00|694.99|684.89|693.99|683.89|695.53|685.43|693.96|683.86|400
1677877800000|2023-03-03 21:10:00|693.96|683.86|693.39|683.29|694.15|684.05|693.38|683.28|475
1677878100000|2023-03-03 21:15:00|693.41|683.31|693.31|683.21|694.29|684.19|693.21|683.11|410
1677878400000|2023-03-03 21:20:00|693.3|683.2|696.66|686.56|696.66|686.56|690.91|680.81|849
1677878700000|2023-03-03 21:25:00|696.64|686.54|695.41|685.31|696.64|686.54|695.07|684.97|505
1677879000000|2023-03-03 21:30:00|695.42|685.32|696.08|685.98|696.51|686.41|695.3|685.2|434
1677879300000|2023-03-03 21:35:00|696.09|685.99|694.84|684.74|696.25|686.15|694.75|684.65|380
1677879600000|2023-03-03 21:40:00|694.85|684.75|695.26|685.16|695.62|685.52|694.73|684.63|455
1677879900000|2023-03-03 21:45:00|695.25|685.15|695.49|685.39|696.58|686.48|693.06|682.96|510
1677880200000|2023-03-03 21:50:00|695.52|685.42|697.02|686.92|697.5|687.4|695.52|685.42|618
1677880500000|2023-03-03 21:55:00|696.95|686.85|696|685.9|696.95|686.85|695.48|685.38|385
1677916800000|2023-03-04 08:00:00|696.55|686.45|695.84|685.74|696.56|686.46|695.18|685.08|315
1677917100000|2023-03-04 08:05:00|695.85|685.75|695.37|685.27|695.86|685.76|694.83|684.73|293
1677917400000|2023-03-04 08:10:00|695.4|685.3|694.99|684.89|695.85|685.75|694.65|684.55|219
1677917700000|2023-03-04 08:15:00|695.04|684.94|695.64|685.54|695.69|685.59|695.04|684.94|159
1677918000000|2023-03-04 08:20:00|695.79|685.69|696.62|686.52|696.65|686.55|695.61|685.51|206
1677918300000|2023-03-04 08:25:00|696.61|686.51|697.29|687.19|697.89|687.79|696.61|686.51|279
1677918600000|2023-03-04 08:30:00|697.31|687.21|696.26|686.16|697.43|687.33|696.07|685.97|287
1677918900000|2023-03-04 08:35:00|696.25|686.15|696.41|686.31|696.51|686.41|695.96|685.86|116
1677919200000|2023-03-04 08:40:00|696.42|686.32|696.75|686.65|696.87|686.77|696.33|686.23|174
1677919500000|2023-03-04 08:45:00|696.74|686.64|696.71|686.61|697.01|686.91|696.67|686.57|150
1677919800000|2023-03-04 08:50:00|696.73|686.63|697.51|687.41|697.51|687.41|696.65|686.55|146
1677920100000|2023-03-04 08:55:00|697.52|687.42|697.03|686.93|698.58|688.48|696.81|686.71|274
1677920400000|2023-03-04 09:00:00|697.04|686.94|697.8|687.7|697.81|687.71|697.03|686.93|171
1677920700000|2023-03-04 09:05:00|697.79|687.69|698.56|688.46|698.78|688.68|697.58|687.48|219
1677921000000|2023-03-04 09:10:00|698.57|688.47|699.4|689.3|699.72|689.62|698.34|688.24|217
1677921300000|2023-03-04 09:15:00|699.41|689.31|698.38|688.28|700.14|690.04|698.37|688.27|260
1677921600000|2023-03-04 09:20:00|698.37|688.27|698.52|688.42|698.82|688.72|698.29|688.19|219
1677921900000|2023-03-04 09:25:00|698.53|688.43|699.44|689.34|699.63|689.53|698.52|688.42|197
1677922200000|2023-03-04 09:30:00|699.45|689.35|698.97|688.87|699.66|689.56|698.95|688.85|196
1677922500000|2023-03-04 09:35:00|698.95|688.85|698.33|688.23|698.97|688.87|698.3|688.2|143
1677922800000|2023-03-04 09:40:00|698.32|688.22|698.36|688.26|699|688.9|698.23|688.13|149
1677923100000|2023-03-04 09:45:00|698.37|688.27|697.82|687.72|698.48|688.38|697.68|687.58|173
1677923400000|2023-03-04 09:50:00|697.83|687.73|698.37|688.27|698.74|688.64|697.83|687.73|196
1677923700000|2023-03-04 09:55:00|698.35|688.25|698.05|687.95|698.37|688.27|698.03|687.93|113
1677924000000|2023-03-04 10:00:00|697.96|687.86|699.18|689.08|699.39|689.29|697.93|687.83|198
1677924300000|2023-03-04 10:05:00|699.21|689.11|699.67|689.57|699.8|689.7|699.2|689.1|184
1677924600000|2023-03-04 10:10:00|699.74|689.64|699.4|689.3|699.95|689.85|699.39|689.29|131
1677924900000|2023-03-04 10:15:00|699.39|689.29|698.63|688.53|699.42|689.32|698.51|688.41|214
1677925200000|2023-03-04 10:20:00|698.62|688.52|698.45|688.35|698.73|688.63|698.21|688.11|200
1677925500000|2023-03-04 10:25:00|698.43|688.33|697.66|687.56|698.71|688.61|697.52|687.42|203
1677925800000|2023-03-04 10:30:00|697.69|687.59|697.73|687.63|697.87|687.77|697.68|687.58|154
1677926100000|2023-03-04 10:35:00|697.71|687.61|697.69|687.59|697.84|687.74|697.3|687.2|215
1677926400000|2023-03-04 10:40:00|697.7|687.6|695.93|685.83|697.7|687.6|695.19|685.09|337
1677926700000|2023-03-04 10:45:00|695.92|685.82|697.73|687.63|697.73|687.63|695.44|685.34|351
1677927000000|2023-03-04 10:50:00|697.75|687.65|698.18|688.08|698.54|688.44|697.75|687.65|202
1677927300000|2023-03-04 10:55:00|698.16|688.06|697.06|686.96|698.21|688.11|697.06|686.96|189
1677927600000|2023-03-04 11:00:00|697.05|686.95|697.22|687.12|697.22|687.12|696.74|686.64|179
1677927900000|2023-03-04 11:05:00|697.21|687.11|697.32|687.22|697.73|687.63|697.11|687.01|148
1677928200000|2023-03-04 11:10:00|697.31|687.21|696.84|686.74|697.31|687.21|696.1|686|221
1677928500000|2023-03-04 11:15:00|696.85|686.75|696.48|686.38|697.21|687.11|696.47|686.37|188
1677928800000|2023-03-04 11:20:00|696.49|686.39|698.43|688.33|698.52|688.42|696.49|686.39|173
1677929100000|2023-03-04 11:25:00|698.45|688.35|699.5|689.4|699.7|689.6|698.35|688.25|248
1677929400000|2023-03-04 11:30:00|699.51|689.41|698.23|688.13|699.79|689.69|698.17|688.07|361
1677929700000|2023-03-04 11:35:00|698.24|688.14|698.66|688.56|698.72|688.62|698.21|688.11|252
1677930000000|2023-03-04 11:40:00|698.67|688.57|699.28|689.18|699.65|689.55|698.64|688.54|278
1677930300000|2023-03-04 11:45:00|699.29|689.19|698.9|688.8|699.33|689.23|698.55|688.45|194
1677930600000|2023-03-04 11:50:00|698.91|688.81|700.02|689.92|700.09|689.99|698.76|688.66|250
1677930900000|2023-03-04 11:55:00|700.01|689.91|701.87|691.77|702.28|692.18|699.96|689.86|278
1677931200000|2023-03-04 12:00:00|701.98|691.88|700.12|690.02|702.21|692.11|699.67|689.57|329
1677931500000|2023-03-04 12:05:00|700.17|690.07|701.35|691.25|701.55|691.45|700.17|690.07|247
1677931800000|2023-03-04 12:10:00|701.36|691.26|700.42|690.32|701.55|691.45|700.11|690.01|322
1677932100000|2023-03-04 12:15:00|700.41|690.31|700.23|690.13|700.41|690.31|700.12|690.02|130
1677932400000|2023-03-04 12:20:00|700.21|690.11|700.29|690.19|700.72|690.62|700.05|689.95|226
1677932700000|2023-03-04 12:25:00|700.26|690.16|700.12|690.02|700.35|690.25|699.42|689.32|265
1677933000000|2023-03-04 12:30:00|700.13|690.03|699.4|689.3|700.24|690.14|699.39|689.29|189
1677933300000|2023-03-04 12:35:00|699.41|689.31|699.32|689.22|699.44|689.34|698.49|688.39|295
1677933600000|2023-03-04 12:40:00|699.35|689.25|699.79|689.69|699.92|689.82|699.24|689.14|157
1677933900000|2023-03-04 12:45:00|699.8|689.7|698.78|688.68|699.8|689.7|698.46|688.36|200
1677934200000|2023-03-04 12:50:00|698.77|688.67|700.77|690.67|700.8|690.7|698.76|688.66|385
1677934500000|2023-03-04 12:55:00|700.76|690.66|701.36|691.26|701.51|691.41|700.68|690.58|342
1677934800000|2023-03-04 13:00:00|701.38|691.28|700.52|690.42|701.47|691.37|700.36|690.26|283
1677935100000|2023-03-04 13:05:00|700.5|690.4|700.49|690.39|701.17|691.07|700.46|690.36|174
1677935400000|2023-03-04 13:10:00|700.48|690.38|699.52|689.42|700.5|690.4|699.48|689.38|171
1677935700000|2023-03-04 13:15:00|699.51|689.41|699.24|689.14|699.72|689.62|699.23|689.13|156
1677936000000|2023-03-04 13:20:00|699.23|689.13|698.15|688.05|699.23|689.13|698.13|688.03|175
1677936300000|2023-03-04 13:25:00|698.19|688.09|697.62|687.52|698.69|688.59|697.27|687.17|182
1677936600000|2023-03-04 13:30:00|697.63|687.53|697.92|687.82|698.25|688.15|696.8|686.7|284
1677936900000|2023-03-04 13:35:00|697.94|687.84|698.45|688.35|698.48|688.38|697.39|687.29|284
1677937200000|2023-03-04 13:40:00|698.44|688.34|698.2|688.1|698.45|688.35|697.33|687.23|278
1677937500000|2023-03-04 13:45:00|698.21|688.11|697.32|687.22|698.21|688.11|697.3|687.2|131
1677937800000|2023-03-04 13:50:00|697.3|687.2|696.61|686.51|697.33|687.23|696.6|686.5|130
1677938100000|2023-03-04 13:55:00|696.62|686.52|696.63|686.53|696.65|686.55|696.58|686.48|30
1677938400000|2023-03-04 14:00:00|696.99|686.89|696.72|686.62|697.33|687.23|695.71|685.61|326
1677938700000|2023-03-04 14:05:00|696.7|686.6|696.78|686.68|697.68|687.58|696.41|686.31|232
1677939000000|2023-03-04 14:10:00|696.77|686.67|697.34|687.24|697.36|687.26|696.62|686.52|236
1677939300000|2023-03-04 14:15:00|697.35|687.25|697.13|687.03|697.39|687.29|696.83|686.73|174
1677939600000|2023-03-04 14:20:00|697.12|687.02|698.41|688.31|698.68|688.58|697.05|686.95|259
1677939900000|2023-03-04 14:25:00|698.43|688.33|696.79|686.69|698.46|688.36|696.68|686.58|223
1677940200000|2023-03-04 14:30:00|696.81|686.71|697.71|687.61|698.04|687.94|696.58|686.48|303
1677940500000|2023-03-04 14:35:00|697.73|687.63|696.28|686.18|698.29|688.19|696.11|686.01|396
1677940800000|2023-03-04 14:40:00|696.29|686.19|697.31|687.21|697.38|687.28|696.03|685.93|428
1677941100000|2023-03-04 14:45:00|697.3|687.2|696.41|686.31|697.34|687.24|696.34|686.24|308
1677941400000|2023-03-04 14:50:00|696.42|686.32|698.16|688.06|698.2|688.1|696.42|686.32|264
1677941700000|2023-03-04 14:55:00|698.15|688.05|698.53|688.43|698.92|688.82|697.71|687.61|328
1677942000000|2023-03-04 15:00:00|698.52|688.42|698.82|688.72|698.85|688.75|697.59|687.49|169
1677942300000|2023-03-04 15:05:00|698.83|688.73|699.47|689.37|699.56|689.46|698.48|688.38|176
1677942600000|2023-03-04 15:10:00|699.44|689.34|699.89|689.79|699.91|689.81|699.36|689.26|173
1677942900000|2023-03-04 15:15:00|699.9|689.8|699.43|689.33|699.99|689.89|699.1|689|218
1677943200000|2023-03-04 15:20:00|699.42|689.32|700.6|690.5|700.62|690.52|699.31|689.21|201
1677943500000|2023-03-04 15:25:00|700.51|690.41|701.14|691.04|701.17|691.07|700.27|690.17|240
1677943800000|2023-03-04 15:30:00|701.15|691.05|699.68|689.58|701.16|691.06|699.59|689.49|212
1677944100000|2023-03-04 15:35:00|699.69|689.59|699.55|689.45|700.16|690.06|699.4|689.3|287
1677944400000|2023-03-04 15:40:00|699.59|689.49|700.35|690.25|700.44|690.34|699.58|689.48|290
1677944700000|2023-03-04 15:45:00|700.34|690.24|699.53|689.43|700.66|690.56|698.81|688.71|377
1677945000000|2023-03-04 15:50:00|699.58|689.48|698.69|688.59|699.6|689.5|698.26|688.16|506
1677945300000|2023-03-04 15:55:00|698.68|688.58|697.57|687.47|699.49|689.39|697.19|687.09|401
1677945600000|2023-03-04 16:00:00|697.56|687.46|697.1|687|698|687.9|696.62|686.52|380
1677945900000|2023-03-04 16:05:00|697.08|686.98|698.79|688.69|698.82|688.72|696.67|686.57|349
1677946200000|2023-03-04 16:10:00|698.78|688.68|698.93|688.83|699.32|689.22|698.3|688.2|370
1677946500000|2023-03-04 16:15:00|698.95|688.85|699.68|689.58|699.68|689.58|698.95|688.85|206
1677946800000|2023-03-04 16:20:00|699.67|689.57|698.76|688.66|699.7|689.6|698.75|688.65|288
1677947100000|2023-03-04 16:25:00|698.77|688.67|697.81|687.71|699.2|689.1|697.77|687.67|232
1677947400000|2023-03-04 16:30:00|697.82|687.72|699.24|689.14|699.28|689.18|697.71|687.61|273
1677947700000|2023-03-04 16:35:00|699.23|689.13|698.65|688.55|699.27|689.17|698.26|688.16|266
1677948000000|2023-03-04 16:40:00|698.67|688.57|697.46|687.36|698.73|688.63|697.46|687.36|217
1677948300000|2023-03-04 16:45:00|697.47|687.37|697.31|687.21|697.93|687.83|697.29|687.19|324
1677948600000|2023-03-04 16:50:00|697.29|687.19|697.02|686.92|697.5|687.4|696.7|686.6|202
1677948900000|2023-03-04 16:55:00|696.96|686.86|697.82|687.72|697.88|687.78|696.65|686.55|223
1677949200000|2023-03-04 17:00:00|697.8|687.7|697.53|687.43|698.36|688.26|697.43|687.33|251
1677949500000|2023-03-04 17:05:00|697.51|687.41|696.38|686.28|697.54|687.44|696.38|686.28|250
1677949800000|2023-03-04 17:10:00|696.4|686.3|695.35|685.25|696.41|686.31|694.63|684.53|311
1677950100000|2023-03-04 17:15:00|695.34|685.24|696.75|686.65|696.78|686.68|695.29|685.19|229
1677950400000|2023-03-04 17:20:00|696.76|686.66|697.89|687.79|697.94|687.84|696.76|686.66|233
1677950700000|2023-03-04 17:25:00|697.88|687.78|696.58|686.48|697.9|687.8|696.29|686.19|219
1677951000000|2023-03-04 17:30:00|696.56|686.46|695.77|685.67|696.92|686.82|695.33|685.23|347
1677951300000|2023-03-04 17:35:00|695.78|685.68|695.03|684.93|695.78|685.68|694.66|684.56|240
1677951600000|2023-03-04 17:40:00|695.08|684.98|695.28|685.18|695.84|685.74|694.98|684.88|158
1677951900000|2023-03-04 17:45:00|695.24|685.14|693.57|683.47|695.47|685.37|693.57|683.47|349
1677952200000|2023-03-04 17:50:00|693.6|683.5|693.75|683.65|694.5|684.4|693.6|683.5|265
1677952500000|2023-03-04 17:55:00|693.76|683.66|693.98|683.88|694.15|684.05|693.4|683.3|225
1677952800000|2023-03-04 18:00:00|693.99|683.89|693.29|683.19|694|683.9|693.26|683.16|192
1677953100000|2023-03-04 18:05:00|693.3|683.2|692.01|681.91|693.39|683.29|690.89|680.79|671
1677953400000|2023-03-04 18:10:00|692.02|681.92|693.8|683.7|693.8|683.7|691.91|681.81|345
1677953700000|2023-03-04 18:15:00|693.78|683.68|694.86|684.76|694.92|684.82|693.61|683.51|322
1677954000000|2023-03-04 18:20:00|694.89|684.79|694.65|684.55|695.49|685.39|694.36|684.26|297
1677954300000|2023-03-04 18:25:00|694.64|684.54|694.83|684.73|694.89|684.79|693.73|683.63|291
1677954600000|2023-03-04 18:30:00|694.85|684.75|694.39|684.29|694.96|684.86|694.25|684.15|137
1677954900000|2023-03-04 18:35:00|694.42|684.32|694.76|684.66|694.98|684.88|694.39|684.29|101
1677955200000|2023-03-04 18:40:00|694.75|684.65|695.27|685.17|695.46|685.36|694.48|684.38|171
1677955500000|2023-03-04 18:45:00|695.29|685.19|695.09|684.99|695.51|685.41|694.6|684.5|216
1677955800000|2023-03-04 18:50:00|694.95|684.85|694.45|684.35|695.34|685.24|694.42|684.32|226
1677956100000|2023-03-04 18:55:00|694.47|684.37|695.55|685.45|695.67|685.57|694.41|684.31|169
1677956400000|2023-03-04 19:00:00|695.56|685.46|695.85|685.75|696.01|685.91|695.55|685.45|149
1677956700000|2023-03-04 19:05:00|695.87|685.77|695.96|685.86|696.03|685.93|695.67|685.57|181
1677957000000|2023-03-04 19:10:00|695.95|685.85|694.45|684.35|695.96|685.86|694.44|684.34|137
1677957300000|2023-03-04 19:15:00|694.43|684.33|694.25|684.15|694.76|684.66|693.6|683.5|353
1677957600000|2023-03-04 19:20:00|694.27|684.17|694.61|684.51|694.68|684.58|693.81|683.71|254
1677957900000|2023-03-04 19:25:00|694.6|684.5|693.82|683.72|694.69|684.59|693.62|683.52|244
1677958200000|2023-03-04 19:30:00|693.8|683.7|689.78|679.68|693.82|683.72|688.16|678.06|456
1677958500000|2023-03-04 19:35:00|689.76|679.66|691.23|681.13|691.24|681.14|688.73|678.63|604
1677958800000|2023-03-04 19:40:00|691.2|681.1|690.74|680.64|691.62|681.52|690.67|680.57|343
1677959100000|2023-03-04 19:45:00|690.73|680.63|687.88|677.78|690.8|680.7|687.16|677.06|634
1677959400000|2023-03-04 19:50:00|687.87|677.77|688.55|678.45|689.25|679.15|687.33|677.23|514
1677959700000|2023-03-04 19:55:00|688.54|678.44|688.96|678.86|689.48|679.38|688.32|678.22|577
1677960000000|2023-03-04 20:00:00|688.98|678.88|688.7|678.6|689.37|679.27|687.61|677.51|512
1677960300000|2023-03-04 20:05:00|688.68|678.58|687.17|677.07|689.49|679.39|686.12|676.02|535
1677960600000|2023-03-04 20:10:00|687.2|677.1|685.55|675.45|687.49|677.39|685.06|674.96|551
1677960900000|2023-03-04 20:15:00|685.56|675.46|687.43|677.33|687.65|677.55|685.51|675.41|454
1677961200000|2023-03-04 20:20:00|687.44|677.34|689.3|679.2|689.32|679.22|687.05|676.95|366
1677961500000|2023-03-04 20:25:00|689.27|679.17|687.6|677.5|689.31|679.21|687.58|677.48|468
1677961800000|2023-03-04 20:30:00|687.66|677.56|688.34|678.24|689.06|678.96|687.65|677.55|316
1677962100000|2023-03-04 20:35:00|688.32|678.22|687.36|677.26|688.5|678.4|687.36|677.26|276
1677962400000|2023-03-04 20:40:00|687.38|677.28|683.63|673.53|687.66|677.56|683.56|673.46|546
1677962700000|2023-03-04 20:45:00|683.69|673.59|681.99|671.89|684.81|674.71|681.5|671.4|777
1677963000000|2023-03-04 20:50:00|682|671.9|687.11|677.01|687.14|677.04|681.95|671.85|676
1677963300000|2023-03-04 20:55:00|687.12|677.02|688.32|678.22|688.32|678.22|687.12|677.02|543
1677963600000|2023-03-04 21:00:00|688.34|678.24|686.63|676.53|688.34|678.24|685.74|675.64|492
1677963900000|2023-03-04 21:05:00|686.64|676.54|684.27|674.17|686.73|676.63|684.2|674.1|571
1677964200000|2023-03-04 21:10:00|684.26|674.16|683.61|673.51|685.2|675.1|682.49|672.39|692
1677964500000|2023-03-04 21:15:00|683.59|673.49|685.08|674.98|685.7|675.6|683.23|673.13|507
1677964800000|2023-03-04 21:20:00|685.06|674.96|685.32|675.22|685.74|675.64|684.55|674.45|395
1677965100000|2023-03-04 21:25:00|685.34|675.24|685.38|675.28|686.28|676.18|684.82|674.72|328
1677965400000|2023-03-04 21:30:00|685.36|675.26|685.32|675.22|685.76|675.66|683.82|673.72|466
1677965700000|2023-03-04 21:35:00|685.31|675.21|683.62|673.52|685.43|675.33|683.12|673.02|464
1677966000000|2023-03-04 21:40:00|683.63|673.53|679.58|669.48|683.63|673.53|679.53|669.43|505
1677966300000|2023-03-04 21:45:00|679.49|669.39|682.89|672.79|684.97|674.87|677.79|667.69|897
1677966600000|2023-03-04 21:50:00|682.9|672.8|680.02|669.92|682.97|672.87|679.85|669.75|773
1677966900000|2023-03-04 21:55:00|679.89|669.79|679.62|669.52|680.76|670.66|679.23|669.13|522
1677967200000|2023-03-04 22:00:00|679.61|669.51|677.31|667.21|679.96|669.86|676.61|666.51|491
1677967500000|2023-03-04 22:05:00|677.3|667.2|678.77|668.67|678.77|668.67|676.76|666.66|337
1677967800000|2023-03-04 22:10:00|678.78|668.68|680.82|670.72|681.55|671.45|678.68|668.58|407
1677968100000|2023-03-04 22:15:00|680.81|670.71|683.22|673.12|683.45|673.35|680.49|670.39|306
1677968400000|2023-03-04 22:20:00|683.21|673.11|687.72|677.62|688.18|678.08|683.03|672.93|427
1677968700000|2023-03-04 22:25:00|687.69|677.59|687.35|677.25|688.4|678.3|687.32|677.22|365
1677969000000|2023-03-04 22:30:00|687.36|677.26|688.3|678.2|688.3|678.2|686.7|676.6|257
1677969300000|2023-03-04 22:35:00|688.31|678.21|690.15|680.05|690.27|680.17|688.21|678.11|272
1677969600000|2023-03-04 22:40:00|690.17|680.07|688.71|678.61|690.9|680.8|688.47|678.37|288
1677969900000|2023-03-04 22:45:00|688.72|678.62|687.27|677.17|688.81|678.71|687.27|677.17|344
1677970200000|2023-03-04 22:50:00|687.26|677.16|687.37|677.27|687.66|677.56|686.23|676.13|241
1677970500000|2023-03-04 22:55:00|687.38|677.28|687.25|677.15|687.47|677.37|686.48|676.38|327
1677970800000|2023-03-04 23:00:00|687.24|677.14|688.45|678.35|688.65|678.55|686.63|676.53|380
1677971100000|2023-03-04 23:05:00|688.46|678.36|688.73|678.63|688.98|678.88|687.78|677.68|321
1677971400000|2023-03-04 23:10:00|688.72|678.62|688.59|678.49|689.08|678.98|688.53|678.43|289
1677971700000|2023-03-04 23:15:00|688.6|678.5|689.32|679.22|689.51|679.41|687.94|677.84|317
1677972000000|2023-03-04 23:20:00|689.33|679.23|688.69|678.59|689.51|679.41|688.64|678.54|151
1677972300000|2023-03-04 23:25:00|688.7|678.6|688.2|678.1|688.7|678.6|687.73|677.63|163
1677972600000|2023-03-04 23:30:00|688.21|678.11|689.26|679.16|689.37|679.27|688.18|678.08|277
1677972900000|2023-03-04 23:35:00|689.27|679.17|690.22|680.12|690.44|680.34|689.27|679.17|223
1677973200000|2023-03-04 23:40:00|690.21|680.11|690.09|679.99|690.49|680.39|689.16|679.06|324
1677973500000|2023-03-04 23:45:00|690.08|679.98|689.93|679.83|690.27|680.17|689.91|679.81|219
1677973800000|2023-03-04 23:50:00|689.94|679.84|690.68|680.58|690.84|680.74|689.93|679.83|218
1677974100000|2023-03-04 23:55:00|690.69|680.59|691.06|680.96|691.29|681.19|690.69|680.59|82
1677974400000|2023-03-05 00:00:00|691.04|680.94|691.61|681.51|691.69|681.59|690.89|680.79|127
1677974700000|2023-03-05 00:05:00|691.6|681.5|689.5|679.4|691.62|681.52|689.2|679.1|144
1677975000000|2023-03-05 00:10:00|689.51|679.41|689.4|679.3|690.01|679.91|688.83|678.73|201
1677975300000|2023-03-05 00:15:00|689.37|679.27|688.92|678.82|689.82|679.72|688.72|678.62|268
1677975600000|2023-03-05 00:20:00|688.95|678.85|686.82|676.72|689.22|679.12|686.17|676.07|416
1677975900000|2023-03-05 00:25:00|686.86|676.76|687.97|677.87|688|677.9|686.69|676.59|193
1677976200000|2023-03-05 00:30:00|687.96|677.86|690.04|679.94|690.18|680.08|687.65|677.55|270
1677976500000|2023-03-05 00:35:00|690.03|679.93|688.02|677.92|690.54|680.44|687.78|677.68|448
1677976800000|2023-03-05 00:40:00|688.03|677.93|687.23|677.13|688.38|678.28|687.12|677.02|498
1677977100000|2023-03-05 00:45:00|687.25|677.15|689.26|679.16|689.58|679.48|686.55|676.45|366
1677977400000|2023-03-05 00:50:00|689.23|679.13|688.79|678.69|689.25|679.15|688.67|678.57|259
1677977700000|2023-03-05 00:55:00|688.78|678.68|693.06|682.96|693.49|683.39|688.78|678.68|428
1677978000000|2023-03-05 01:00:00|693|682.9|692.89|682.79|693.77|683.67|692.77|682.67|384
1677978300000|2023-03-05 01:05:00|692.87|682.77|693.89|683.79|694.6|684.5|691.68|681.58|436
1677978600000|2023-03-05 01:10:00|693.88|683.78|695.45|685.35|695.49|685.39|693.84|683.74|543
1677978900000|2023-03-05 01:15:00|695.47|685.37|701.18|691.08|701.35|691.25|695.4|685.3|877
1677979200000|2023-03-05 01:20:00|701.17|691.07|698.89|688.79|701.39|691.29|697.68|687.58|719
1677979500000|2023-03-05 01:25:00|698.9|688.8|701.79|691.69|701.85|691.75|698.69|688.59|556
1677979800000|2023-03-05 01:30:00|701.8|691.7|700.68|690.58|702.87|692.77|700.45|690.35|619
1677980100000|2023-03-05 01:35:00|700.67|690.57|702.66|692.56|703.46|693.36|700.66|690.56|611
1677980400000|2023-03-05 01:40:00|702.68|692.58|703.09|692.99|704.05|693.95|702.2|692.1|504
1677980700000|2023-03-05 01:45:00|703.08|692.98|702.67|692.57|704.52|694.42|702.23|692.13|385
1677981000000|2023-03-05 01:50:00|702.66|692.56|702.49|692.39|703.1|693|702.49|692.39|442
1677981300000|2023-03-05 01:55:00|702.51|692.41|704.06|693.96|704.06|693.96|702.4|692.3|512
1677981600000|2023-03-05 02:00:00|704.09|693.99|703.86|693.76|704.53|694.43|702.42|692.32|426
1677981900000|2023-03-05 02:05:00|703.83|693.73|704.48|694.38|704.77|694.67|703.76|693.66|304
1677982200000|2023-03-05 02:10:00|704.5|694.4|704.87|694.77|704.87|694.77|703.65|693.55|438
1677982500000|2023-03-05 02:15:00|704.86|694.76|703.69|693.59|704.87|694.77|703.3|693.2|352
1677982800000|2023-03-05 02:20:00|703.7|693.6|702.32|692.22|703.85|693.75|702.3|692.2|310
1677983100000|2023-03-05 02:25:00|702.27|692.17|701.49|691.39|702.56|692.46|701.09|690.99|430
1677983400000|2023-03-05 02:30:00|701.46|691.36|696.95|686.85|702.35|692.25|696.01|685.91|635
1677983700000|2023-03-05 02:35:00|696.96|686.86|690.37|680.27|696.96|686.86|689.33|679.23|958
1677984000000|2023-03-05 02:40:00|690.36|680.26|695.45|685.35|695.68|685.58|689.87|679.77|810
1677984300000|2023-03-05 02:45:00|695.46|685.36|696.52|686.42|697|686.9|694.27|684.17|750
1677984600000|2023-03-05 02:50:00|696.54|686.44|696.46|686.36|697.39|687.29|695.74|685.64|539
1677984900000|2023-03-05 02:55:00|696.42|686.32|697.37|687.27|697.59|687.49|696.3|686.2|535
1677985200000|2023-03-05 03:00:00|697.36|687.26|698.72|688.62|699.52|689.42|697.35|687.25|394
1677985500000|2023-03-05 03:05:00|698.8|688.7|697.74|687.64|699.51|689.41|697.62|687.52|529
1677985800000|2023-03-05 03:10:00|697.73|687.63|698.39|688.29|698.64|688.54|697.51|687.41|368
1677986100000|2023-03-05 03:15:00|698.34|688.24|699.32|689.22|699.52|689.42|697.82|687.72|399
1677986400000|2023-03-05 03:20:00|699.31|689.21|699.35|689.25|699.38|689.28|698.67|688.57|288
1677986700000|2023-03-05 03:25:00|699.33|689.23|699.37|689.27|699.37|689.27|698.26|688.16|390
1677987000000|2023-03-05 03:30:00|699.36|689.26|699.85|689.75|699.85|689.75|698.63|688.53|303
1677987300000|2023-03-05 03:35:00|699.87|689.77|699.5|689.4|700.27|690.17|699.32|689.22|280
1677987600000|2023-03-05 03:40:00|699.49|689.39|699.13|689.03|700.34|690.24|699.04|688.94|195
1677987900000|2023-03-05 03:45:00|699.23|689.13|699.66|689.56|699.79|689.69|699.14|689.04|225
1677988200000|2023-03-05 03:50:00|699.65|689.55|697.89|687.79|700.23|690.13|697.88|687.78|358
1677988500000|2023-03-05 03:55:00|697.93|687.83|699.25|689.15|699.25|689.15|697.93|687.83|335
1677988800000|2023-03-05 04:00:00|699.28|689.18|700.64|690.54|700.65|690.55|699.28|689.18|307
1677989100000|2023-03-05 04:05:00|700.62|690.52|700.44|690.34|701.26|691.16|699.66|689.56|445
1677989400000|2023-03-05 04:10:00|700.43|690.33|700.82|690.72|701.3|691.2|700.16|690.06|327
1677989700000|2023-03-05 04:15:00|700.83|690.73|700.43|690.33|701.32|691.22|700.27|690.17|314
1677990000000|2023-03-05 04:20:00|700.44|690.34|699.67|689.57|700.44|690.34|699.5|689.4|289
1677990300000|2023-03-05 04:25:00|699.7|689.6|700.13|690.03|700.65|690.55|699.68|689.58|282
1677990600000|2023-03-05 04:30:00|700.15|690.05|700.75|690.65|700.92|690.82|700.15|690.05|264
1677990900000|2023-03-05 04:35:00|700.74|690.64|700.44|690.34|700.85|690.75|700.03|689.93|384
1677991200000|2023-03-05 04:40:00|700.46|690.36|701.35|691.25|701.35|691.25|700.22|690.12|244
1677991500000|2023-03-05 04:45:00|701.37|691.27|700.44|690.34|701.56|691.46|700.44|690.34|274
1677991800000|2023-03-05 04:50:00|700.42|690.32|702.15|692.05|702.23|692.13|700.26|690.16|350
1677992100000|2023-03-05 04:55:00|702.09|691.99|701.56|691.46|702.44|692.34|701.48|691.38|421
1677992400000|2023-03-05 05:00:00|701.57|691.47|701.13|691.03|702.41|692.31|700.95|690.85|307
1677992700000|2023-03-05 05:05:00|701.14|691.04|700.65|690.55|701.23|691.13|700.35|690.25|350
1677993000000|2023-03-05 05:10:00|700.66|690.56|701.01|690.91|701.24|691.14|700.62|690.52|212
1677993300000|2023-03-05 05:15:00|701|690.9|700.78|690.68|701.15|691.05|700.69|690.59|226
1677993600000|2023-03-05 05:20:00|700.77|690.67|700.79|690.69|701.1|691|700.7|690.6|127
1677993900000|2023-03-05 05:25:00|700.78|690.68|700.3|690.2|701.25|691.15|700.28|690.18|186
1677994200000|2023-03-05 05:30:00|700.29|690.19|699.99|689.89|700.34|690.24|699.69|689.59|194
1677994500000|2023-03-05 05:35:00|700.06|689.96|698.92|688.82|700.1|690|698.83|688.73|245
1677994800000|2023-03-05 05:40:00|698.93|688.83|698.85|688.75|699.59|689.49|698.83|688.73|169
1677995100000|2023-03-05 05:45:00|698.86|688.76|698.8|688.7|698.96|688.86|698.64|688.54|110
1677995400000|2023-03-05 05:50:00|698.81|688.71|698.8|688.7|698.81|688.71|698.33|688.23|120
1677995700000|2023-03-05 05:55:00|698.82|688.72|698.45|688.35|699.11|689.01|698.39|688.29|134
1677996000000|2023-03-05 06:00:00|698.43|688.33|698.05|687.95|698.54|688.44|698.04|687.94|180
1677996300000|2023-03-05 06:05:00|698.04|687.94|697.69|687.59|698.38|688.28|697.68|687.58|168
1677996600000|2023-03-05 06:10:00|697.7|687.6|697.83|687.73|698.26|688.16|697.6|687.5|172
1677996900000|2023-03-05 06:15:00|697.85|687.75|699.31|689.21|699.31|689.21|697.61|687.51|208
1677997200000|2023-03-05 06:20:00|699.32|689.22|699.1|689|700.03|689.93|698.85|688.75|205
1677997500000|2023-03-05 06:25:00|699.06|688.96|697.85|687.75|699.16|689.06|697.84|687.74|233
1677997800000|2023-03-05 06:30:00|697.83|687.73|698.55|688.45|698.63|688.53|697.42|687.32|205
1677998100000|2023-03-05 06:35:00|698.51|688.41|697.87|687.77|698.68|688.58|697.85|687.75|141
1677998400000|2023-03-05 06:40:00|697.88|687.78|698.31|688.21|698.39|688.29|697.88|687.78|167
1677998700000|2023-03-05 06:45:00|698.3|688.2|697.76|687.66|698.34|688.24|697.71|687.61|123
1677999000000|2023-03-05 06:50:00|697.78|687.68|697.88|687.78|698.04|687.94|697.02|686.92|197
1677999300000|2023-03-05 06:55:00|697.85|687.75|697.77|687.67|698.37|688.27|697.75|687.65|216
1677999600000|2023-03-05 07:00:00|697.78|687.68|696.37|686.27|698.17|688.07|696.37|686.27|222
1677999900000|2023-03-05 07:05:00|696.36|686.26|695.77|685.67|696.51|686.41|695.77|685.67|234
1678000200000|2023-03-05 07:10:00|695.76|685.66|696.35|686.25|696.39|686.29|695.71|685.61|270
1678000500000|2023-03-05 07:15:00|696.36|686.26|697.39|687.29|697.44|687.34|696.23|686.13|211
1678000800000|2023-03-05 07:20:00|697.4|687.3|697.23|687.13|697.56|687.46|697.09|686.99|262
1678001100000|2023-03-05 07:25:00|697.19|687.09|698.03|687.93|698.12|688.02|697.16|687.06|243
1678001400000|2023-03-05 07:30:00|698.04|687.94|697.77|687.67|698.91|688.81|697.63|687.53|230
1678001700000|2023-03-05 07:35:00|697.79|687.69|698.24|688.14|698.24|688.14|697.78|687.68|173
1678002000000|2023-03-05 07:40:00|698.15|688.05|697.18|687.08|698.15|688.05|697.14|687.04|169
1678002300000|2023-03-05 07:45:00|697.19|687.09|695.66|685.56|697.2|687.1|695.44|685.34|166
1678002600000|2023-03-05 07:50:00|695.68|685.58|695.78|685.68|695.92|685.82|695.61|685.51|122
1678002900000|2023-03-05 07:55:00|695.79|685.69|696.87|686.77|697.01|686.91|695.75|685.65|90
1678003200000|2023-03-05 08:00:00|696.84|686.74|695.28|685.18|697.37|687.27|695.27|685.17|255
1678003500000|2023-03-05 08:05:00|695.25|685.15|695.64|685.54|695.81|685.71|695.24|685.14|145
1678003800000|2023-03-05 08:10:00|695.66|685.56|697.75|687.65|697.75|687.65|695.65|685.55|249
1678004100000|2023-03-05 08:15:00|697.76|687.66|696.24|686.14|697.8|687.7|696.11|686.01|233
1678004400000|2023-03-05 08:20:00|696.23|686.13|695.43|685.33|696.38|686.28|695.43|685.33|204
1678004700000|2023-03-05 08:25:00|695.46|685.36|696.38|686.28|696.39|686.29|695.46|685.36|122
1678005000000|2023-03-05 08:30:00|696.37|686.27|695.68|685.58|696.58|686.48|695.67|685.57|147
1678005300000|2023-03-05 08:35:00|695.71|685.61|695.15|685.05|695.79|685.69|695.13|685.03|171
1678005600000|2023-03-05 08:40:00|695.14|685.04|695.18|685.08|695.42|685.32|694.32|684.22|271
1678005900000|2023-03-05 08:45:00|695.19|685.09|694.72|684.62|695.35|685.25|694.32|684.22|319
1678006200000|2023-03-05 08:50:00|694.69|684.59|694.48|684.38|694.94|684.84|694.48|684.38|244
1678006500000|2023-03-05 08:55:00|694.5|684.4|695.34|685.24|695.34|685.24|694.46|684.36|188
1678006800000|2023-03-05 09:00:00|695.32|685.22|695.38|685.28|695.78|685.68|695.12|685.02|176
1678007100000|2023-03-05 09:05:00|695.41|685.31|697.01|686.91|697.06|686.96|695.41|685.31|220
1678007400000|2023-03-05 09:10:00|697.02|686.92|698.89|688.79|699.12|689.02|697.01|686.91|228
1678007700000|2023-03-05 09:15:00|698.91|688.81|700.15|690.05|700.28|690.18|698.86|688.76|213
1678008000000|2023-03-05 09:20:00|700.14|690.04|700.04|689.94|700.96|690.86|699.84|689.74|253
1678008300000|2023-03-05 09:25:00|700.03|689.93|699.84|689.74|700.05|689.95|698.69|688.59|280
1678008600000|2023-03-05 09:30:00|699.85|689.75|699.68|689.58|700.27|690.17|699.47|689.37|272
1678008900000|2023-03-05 09:35:00|699.65|689.55|699|688.9|699.84|689.74|699|688.9|223
1678009200000|2023-03-05 09:40:00|698.98|688.88|699.18|689.08|699.46|689.36|698.64|688.54|165
1678009500000|2023-03-05 09:45:00|699.19|689.09|698.49|688.39|699.41|689.31|698.47|688.37|160
1678009800000|2023-03-05 09:50:00|698.51|688.41|698.67|688.57|698.78|688.68|698.45|688.35|108
1678010100000|2023-03-05 09:55:00|698.64|688.54|698.46|688.36|698.82|688.72|698.46|688.36|107
1678010400000|2023-03-05 10:00:00|698.47|688.37|698.59|688.49|698.78|688.68|698.46|688.36|135
1678010700000|2023-03-05 10:05:00|698.58|688.48|698.5|688.4|698.59|688.49|698.45|688.35|33
1678011000000|2023-03-05 10:10:00|698.52|688.42|698.5|688.4|698.78|688.68|698.32|688.22|117
1678011300000|2023-03-05 10:15:00|698.47|688.37|698.35|688.25|698.5|688.4|697.82|687.72|173
1678011600000|2023-03-05 10:20:00|698.33|688.23|700.24|690.14|700.47|690.37|698.33|688.23|259
1678011900000|2023-03-05 10:25:00|700.22|690.12|699.5|689.4|700.46|690.36|699.29|689.19|371
1678012200000|2023-03-05 10:30:00|699.51|689.41|700.45|690.35|700.54|690.44|699.51|689.41|277
1678012500000|2023-03-05 10:35:00|700.46|690.36|700.89|690.79|701.05|690.95|700.44|690.34|138
1678012800000|2023-03-05 10:40:00|700.98|690.88|700.15|690.05|701.08|690.98|699.58|689.48|301
1678013100000|2023-03-05 10:45:00|700.14|690.04|699.19|689.09|700.19|690.09|699.19|689.09|229
1678013400000|2023-03-05 10:50:00|699.2|689.1|699.33|689.23|699.8|689.7|699.2|689.1|280
1678013700000|2023-03-05 10:55:00|699.31|689.21|701.65|691.55|701.7|691.6|699.09|688.99|353
1678014000000|2023-03-05 11:00:00|701.64|691.54|700.61|690.51|701.73|691.63|700.59|690.49|194
1678014300000|2023-03-05 11:05:00|700.6|690.5|701.1|691|701.11|691.01|700.6|690.5|124
1678014600000|2023-03-05 11:10:00|701.09|690.99|701.2|691.1|701.6|691.5|701.05|690.95|299
1678014900000|2023-03-05 11:15:00|701.22|691.12|700.35|690.25|701.37|691.27|700.33|690.23|258
1678015200000|2023-03-05 11:20:00|700.34|690.24|700.25|690.15|700.51|690.41|700.25|690.15|160
1678015500000|2023-03-05 11:25:00|700.26|690.16|699.66|689.56|700.26|690.16|699.46|689.36|241
1678015800000|2023-03-05 11:30:00|699.67|689.57|699.62|689.52|700.26|690.16|699.61|689.51|209
1678016100000|2023-03-05 11:35:00|699.58|689.48|698.56|688.46|699.64|689.54|698.22|688.12|219
1678016400000|2023-03-05 11:40:00|698.6|688.5|698.38|688.28|700|689.9|698.24|688.14|267
1678016700000|2023-03-05 11:45:00|698.37|688.27|698.89|688.79|698.92|688.82|698.35|688.25|227
1678017000000|2023-03-05 11:50:00|698.9|688.8|699.41|689.31|699.41|689.31|698.9|688.8|115
1678017300000|2023-03-05 11:55:00|699.44|689.34|698.38|688.28|700.07|689.97|698.35|688.25|305
1678017600000|2023-03-05 12:00:00|698.39|688.29|698.57|688.47|699.16|689.06|698.38|688.28|158
1678017900000|2023-03-05 12:05:00|698.56|688.46|699.5|689.4|699.58|689.48|698.53|688.43|150
1678018200000|2023-03-05 12:10:00|699.51|689.41|699.6|689.5|699.66|689.56|699.41|689.31|224
1678018500000|2023-03-05 12:15:00|699.61|689.51|699.88|689.78|700.56|690.46|699.56|689.46|330
1678018800000|2023-03-05 12:20:00|699.85|689.75|698.41|688.31|699.93|689.83|698.41|688.31|279
1678019100000|2023-03-05 12:25:00|698.39|688.29|698.44|688.34|699.23|689.13|698.19|688.09|324
1678019400000|2023-03-05 12:30:00|698.46|688.36|700.06|689.96|700.24|690.14|698.46|688.36|325
1678019700000|2023-03-05 12:35:00|700.08|689.98|700.09|689.99|700.25|690.15|699.48|689.38|239
1678020000000|2023-03-05 12:40:00|700.08|689.98|700.05|689.95|700.24|690.14|699.42|689.32|261
1678020300000|2023-03-05 12:45:00|700.06|689.96|699.53|689.43|700.43|690.33|699.44|689.34|255
1678020600000|2023-03-05 12:50:00|699.54|689.44|700.58|690.48|700.81|690.71|699.53|689.43|249
1678020900000|2023-03-05 12:55:00|700.54|690.44|700.37|690.27|701.2|691.1|700.06|689.96|377
1678021200000|2023-03-05 13:00:00|700.36|690.26|701.67|691.57|701.78|691.68|700.36|690.26|274
1678021500000|2023-03-05 13:05:00|701.68|691.58|701.08|690.98|701.68|691.58|700.64|690.54|281
1678021800000|2023-03-05 13:10:00|701.04|690.94|701.4|691.3|701.48|691.38|700.69|690.59|175
1678022100000|2023-03-05 13:15:00|701.39|691.29|700.55|690.45|701.59|691.49|700.44|690.34|389
1678022400000|2023-03-05 13:20:00|700.58|690.48|700.93|690.83|701.11|691.01|700.17|690.07|262
1678022700000|2023-03-05 13:25:00|700.87|690.77|701.74|691.64|701.75|691.65|700.79|690.69|178
1678023000000|2023-03-05 13:30:00|701.75|691.65|701.42|691.32|701.76|691.66|701.15|691.05|201
1678023300000|2023-03-05 13:35:00|701.4|691.3|701.61|691.51|702.15|692.05|701.28|691.18|279
1678023600000|2023-03-05 13:40:00|701.6|691.5|701.33|691.23|702.35|692.25|701.32|691.22|404
1678023900000|2023-03-05 13:45:00|701.3|691.2|701.95|691.85|702.26|692.16|700.33|690.23|474
1678024200000|2023-03-05 13:50:00|701.98|691.88|702.4|692.3|702.51|692.41|701.95|691.85|227
1678024500000|2023-03-05 13:55:00|702.38|692.28|702.44|692.34|702.84|692.74|702.15|692.05|251
1678024800000|2023-03-05 14:00:00|702.43|692.33|701.19|691.09|702.63|692.53|700.64|690.54|337
1678025100000|2023-03-05 14:05:00|701.2|691.1|700.73|690.63|701.57|691.47|700.29|690.19|383
1678025400000|2023-03-05 14:10:00|700.72|690.62|701.61|691.51|701.75|691.65|700.54|690.44|233
1678025700000|2023-03-05 14:15:00|701.8|691.7|701.09|690.99|701.8|691.7|700.95|690.85|268
1678026000000|2023-03-05 14:20:00|701.08|690.98|700.82|690.72|701.51|691.41|700.81|690.71|205
1678026300000|2023-03-05 14:25:00|700.83|690.73|700.79|690.69|701.63|691.53|700.77|690.67|253
1678026600000|2023-03-05 14:30:00|700.8|690.7|700.53|690.43|700.92|690.82|700.5|690.4|160
1678026900000|2023-03-05 14:35:00|700.55|690.45|699.6|689.5|700.55|690.45|699.44|689.34|391
1678027200000|2023-03-05 14:40:00|699.59|689.49|699.56|689.46|700.01|689.91|699.49|689.39|289
1678027500000|2023-03-05 14:45:00|699.55|689.45|699.43|689.33|699.63|689.53|699.07|688.97|224
1678027800000|2023-03-05 14:50:00|699.45|689.35|700.57|690.47|700.81|690.71|699.31|689.21|291
1678028100000|2023-03-05 14:55:00|700.55|690.45|700.27|690.17|700.8|690.7|700.24|690.14|243
1678028400000|2023-03-05 15:00:00|700.28|690.18|700.39|690.29|700.53|690.43|700.06|689.96|254
1678028700000|2023-03-05 15:05:00|700.4|690.3|701.1|691|701.11|691.01|700.4|690.3|190
1678029000000|2023-03-05 15:10:00|701.08|690.98|701.23|691.13|701.24|691.14|700.94|690.84|152
1678029300000|2023-03-05 15:15:00|701.22|691.12|701.32|691.22|701.44|691.34|700.92|690.82|224
1678029600000|2023-03-05 15:20:00|701.34|691.24|701.52|691.42|701.55|691.45|700.53|690.43|256
1678029900000|2023-03-05 15:25:00|701.53|691.43|701.39|691.29|702|691.9|701.09|690.99|289
1678030200000|2023-03-05 15:30:00|701.41|691.31|701.17|691.07|701.75|691.65|701.09|690.99|252
1678030500000|2023-03-05 15:35:00|701.18|691.08|700.8|690.7|701.37|691.27|700.55|690.45|315
1678030800000|2023-03-05 15:40:00|700.77|690.67|700.71|690.61|701|690.9|700.71|690.61|82
1678031100000|2023-03-05 15:45:00|700.72|690.62|700.13|690.03|700.74|690.64|699.72|689.62|167
1678031400000|2023-03-05 15:50:00|700.16|690.06|700.15|690.05|700.63|690.53|700.04|689.94|246
1678031700000|2023-03-05 15:55:00|700.13|690.03|700.22|690.12|700.53|690.43|700.13|690.03|141
1678032000000|2023-03-05 16:00:00|700.21|690.11|700.39|690.29|700.47|690.37|700.09|689.99|279
1678032300000|2023-03-05 16:05:00|700.4|690.3|699.56|689.46|700.61|690.51|699.56|689.46|221
1678032600000|2023-03-05 16:10:00|699.55|689.45|699.59|689.49|699.6|689.5|699.24|689.14|285
1678032900000|2023-03-05 16:15:00|699.58|689.48|699.42|689.32|700.17|690.07|699.42|689.32|247
1678033200000|2023-03-05 16:20:00|699.43|689.33|700.37|690.27|700.37|690.27|699.41|689.31|189
1678033500000|2023-03-05 16:25:00|700.36|690.26|700.32|690.22|701.09|690.99|700.21|690.11|272
1678033800000|2023-03-05 16:30:00|700.38|690.28|699.97|689.87|700.44|690.34|699.52|689.42|317
1678034100000|2023-03-05 16:35:00|700|689.9|701.07|690.97|701.21|691.11|699.88|689.78|249
1678034400000|2023-03-05 16:40:00|701.08|690.98|701.37|691.27|701.37|691.27|701.06|690.96|117
1678034700000|2023-03-05 16:45:00|701.38|691.28|701.29|691.19|701.6|691.5|701.16|691.06|244
1678035000000|2023-03-05 16:50:00|701.3|691.2|700.56|690.46|701.4|691.3|700.41|690.31|265
1678035300000|2023-03-05 16:55:00|700.58|690.48|701.04|690.94|701.14|691.04|700.5|690.4|243
1678035600000|2023-03-05 17:00:00|701.05|690.95|700.16|690.06|701.17|691.07|700.03|689.93|222
1678035900000|2023-03-05 17:05:00|700.17|690.07|699.89|689.79|700.17|690.07|699.6|689.5|220
1678036200000|2023-03-05 17:10:00|699.91|689.81|700.14|690.04|700.37|690.27|699.49|689.39|143
1678036500000|2023-03-05 17:15:00|700.16|690.06|698.86|688.76|700.16|690.06|698.86|688.76|137
1678036800000|2023-03-05 17:20:00|698.85|688.75|699.47|689.37|699.61|689.51|698.8|688.7|142
1678037100000|2023-03-05 17:25:00|699.46|689.36|699.96|689.86|699.98|689.88|699.46|689.36|86
1678037400000|2023-03-05 17:30:00|699.97|689.87|699.42|689.32|699.97|689.87|699.22|689.12|136
1678037700000|2023-03-05 17:35:00|699.41|689.31|699.57|689.47|700.58|690.48|699.41|689.31|270
1678038000000|2023-03-05 17:40:00|699.58|689.48|699.59|689.49|700.24|690.14|699.01|688.91|275
1678038300000|2023-03-05 17:45:00|699.61|689.51|699.03|688.93|700.11|690.01|698.82|688.72|323
1678038600000|2023-03-05 17:50:00|699.05|688.95|698.7|688.6|699.05|688.95|698.32|688.22|304
1678038900000|2023-03-05 17:55:00|698.69|688.59|697.21|687.11|698.73|688.63|696.99|686.89|275
1678039200000|2023-03-05 18:00:00|697.2|687.1|697.63|687.53|697.7|687.6|697.12|687.02|236
1678039500000|2023-03-05 18:05:00|697.68|687.58|697.28|687.18|698.61|688.51|697.28|687.18|265
1678039800000|2023-03-05 18:10:00|697.29|687.19|697.96|687.86|698.21|688.11|697.28|687.18|221
1678040100000|2023-03-05 18:15:00|697.95|687.85|698.38|688.28|698.42|688.32|697.71|687.61|252
1678040400000|2023-03-05 18:20:00|698.39|688.29|699.17|689.07|699.18|689.08|698.37|688.27|147
1678040700000|2023-03-05 18:25:00|699.18|689.08|699.48|689.38|699.87|689.77|699.08|688.98|203
1678041000000|2023-03-05 18:30:00|699.49|689.39|699.22|689.12|699.54|689.44|699.19|689.09|140
1678041300000|2023-03-05 18:35:00|699.2|689.1|699.41|689.31|699.53|689.43|699.2|689.1|88
1678041600000|2023-03-05 18:40:00|699.44|689.34|699.96|689.86|700.04|689.94|699.44|689.34|57
1678041900000|2023-03-05 18:45:00|699.97|689.87|700.12|690.02|700.13|690.03|699.97|689.87|42
1678042200000|2023-03-05 18:50:00|700.16|690.06|700.68|690.58|700.72|690.62|700.12|690.02|78
1678042500000|2023-03-05 18:55:00|700.67|690.57|700.18|690.08|701.17|691.07|699.92|689.82|221
1678042800000|2023-03-05 19:00:00|700.17|690.07|700.02|689.92|700.8|690.7|699.42|689.32|264
1678043100000|2023-03-05 19:05:00|700.07|689.97|701.29|691.19|701.41|691.31|700.05|689.95|262
1678043400000|2023-03-05 19:10:00|701.28|691.18|700.63|690.53|701.37|691.27|700.55|690.45|163
1678043700000|2023-03-05 19:15:00|700.64|690.54|700.27|690.17|701.03|690.93|700.27|690.17|172
1678044000000|2023-03-05 19:20:00|700.35|690.25|700.09|689.99|701.16|691.06|700.07|689.97|308
1678044300000|2023-03-05 19:25:00|700.08|689.98|699.42|689.32|700.31|690.21|698.72|688.62|516
1678044600000|2023-03-05 19:30:00|699.43|689.33|699.35|689.25|699.49|689.39|698.54|688.44|382
1678044900000|2023-03-05 19:35:00|699.36|689.26|700.16|690.06|700.28|690.18|699.36|689.26|188
1678045200000|2023-03-05 19:40:00|700.23|690.13|700.07|689.97|700.23|690.13|699.48|689.38|165
1678045500000|2023-03-05 19:45:00|700.1|690|701.18|691.08|701.18|691.08|700.02|689.92|210
1678045800000|2023-03-05 19:50:00|701.15|691.05|701.12|691.02|701.31|691.21|700.6|690.5|164
1678046100000|2023-03-05 19:55:00|701.13|691.03|701.15|691.05|701.16|691.06|700.61|690.51|117
1678046400000|2023-03-05 20:00:00|701.14|691.04|701.21|691.11|701.34|691.24|700.71|690.61|220
1678046700000|2023-03-05 20:05:00|701.2|691.1|701.18|691.08|701.64|691.54|701.18|691.08|223
1678047000000|2023-03-05 20:10:00|701.19|691.09|701.89|691.79|701.9|691.8|701.14|691.04|142
1678047300000|2023-03-05 20:15:00|701.92|691.82|703.22|693.12|703.29|693.19|701.92|691.82|267
1678047600000|2023-03-05 20:20:00|703.23|693.13|703.08|692.98|703.36|693.26|702.56|692.46|214
1678047900000|2023-03-05 20:25:00|703.07|692.97|702.99|692.89|703.44|693.34|702.98|692.88|178
1678048200000|2023-03-05 20:30:00|703.01|692.91|702.93|691.33|703.17|692.94|702.39|691.33|140
1678048500000|2023-03-05 20:35:00|702.87|691.27|704.09|692.49|704.48|692.88|702.87|691.27|190
1678048800000|2023-03-05 20:40:00|704.08|692.48|704.8|693.2|704.81|693.21|703.95|692.35|127
1678049100000|2023-03-05 20:45:00|704.86|693.26|704.15|692.55|704.86|693.26|704.14|692.54|214
1678049400000|2023-03-05 20:50:00|704.16|692.56|704.01|692.41|704.21|692.61|703.67|692.07|199
1678049700000|2023-03-05 20:55:00|704|692.4|704.25|692.65|704.71|693.11|703.99|692.39|147
1678050000000|2023-03-05 21:00:00|704.24|692.64|704.79|693.19|705.01|693.41|703.95|692.35|120
1678050300000|2023-03-05 21:05:00|704.81|693.21|704.95|693.35|705.13|693.53|704.8|693.2|95
1678050600000|2023-03-05 21:10:00|704.98|693.38|706.91|695.31|706.92|695.32|704.98|693.38|393
1678050900000|2023-03-05 21:15:00|706.99|695.39|705.98|694.38|707.56|695.96|705.19|693.59|554
1678051200000|2023-03-05 21:20:00|705.99|694.39|705.26|693.66|706.26|694.66|705.19|693.59|288
1678051500000|2023-03-05 21:25:00|705.25|693.65|705.65|694.05|705.87|694.27|705.21|693.61|214
1678051800000|2023-03-05 21:30:00|705.63|694.03|705.35|693.75|706.37|694.77|705.13|693.53|385
1678052100000|2023-03-05 21:35:00|705.34|693.74|704.88|693.28|705.54|693.94|704.58|692.98|241
1678052400000|2023-03-05 21:40:00|704.89|693.29|701.48|689.88|705.08|693.48|700.98|689.38|576
1678052700000|2023-03-05 21:45:00|701.36|689.76|703.16|691.56|703.26|691.66|700.98|689.38|468
1678053000000|2023-03-05 21:50:00|703.1|691.5|704.55|692.95|704.72|693.12|702.8|691.2|371
1678053300000|2023-03-05 21:55:00|704.56|692.96|705|693.4|706.53|694.93|704.56|692.96|566
1678053600000|2023-03-05 22:00:00|704.99|693.39|705.15|693.55|705.31|693.71|704.1|692.5|298
1678053900000|2023-03-05 22:05:00|705.18|693.58|703.88|692.28|705.33|693.73|703.36|691.76|410
1678054200000|2023-03-05 22:10:00|703.9|692.3|704.22|692.62|704.28|692.68|703.86|692.26|111
1678054500000|2023-03-05 22:15:00|704.21|692.61|703.25|693.15|704.22|693.52|702.51|692.35|159
1678054800000|2023-03-05 22:20:00|703.29|693.19|703.13|693.03|703.29|693.19|702.72|692.62|134
1678055100000|2023-03-05 22:25:00|703.09|692.99|701.38|691.28|703.09|692.99|701.22|691.12|264
1678055400000|2023-03-05 22:30:00|701.34|691.24|700.96|690.86|701.47|691.37|700.35|690.25|239
1678055700000|2023-03-05 22:35:00|701|690.9|701.17|691.07|701.6|691.5|701|690.9|358
1678056000000|2023-03-05 22:40:00|701.16|691.06|701.55|691.45|701.59|691.49|701|690.9|46
1678056300000|2023-03-05 22:45:00|701.52|691.42|702.4|692.3|702.67|692.57|701.37|691.27|205
1678056600000|2023-03-05 22:50:00|702.41|692.31|701.44|691.34|702.42|692.32|701.18|691.08|235
1678056900000|2023-03-05 22:55:00|701.41|691.31|701.43|691.33|701.6|691.5|701.03|690.93|191
1678057200000|2023-03-05 23:00:00|701.42|691.32|699.32|689.22|701.43|691.33|698.63|688.53|532
1678057500000|2023-03-05 23:05:00|699.3|689.2|699.9|689.8|700.14|690.04|699.03|688.93|296
1678057800000|2023-03-05 23:10:00|699.89|689.79|698.78|688.68|700.06|689.96|696.15|686.05|651
1678058100000|2023-03-05 23:15:00|698.74|688.64|696.29|686.19|698.79|688.69|696.12|686.02|564
1678058400000|2023-03-05 23:20:00|696.33|686.23|696.18|686.08|697.37|687.27|695.75|685.65|499
1678058700000|2023-03-05 23:25:00|696.16|686.06|696.96|686.86|697.7|687.6|695.47|685.37|468
1678059000000|2023-03-05 23:30:00|696.99|686.89|700.09|689.99|700.52|690.42|696.7|686.6|627
1678059300000|2023-03-05 23:35:00|700.08|689.98|699.64|689.54|700.48|690.38|698.96|688.86|521
1678059600000|2023-03-05 23:40:00|699.62|689.52|698.74|688.64|699.64|689.54|698.48|688.38|412
1678059900000|2023-03-05 23:45:00|698.75|688.65|698.47|688.37|698.79|688.69|698.13|688.03|407
1678060200000|2023-03-05 23:50:00|698.43|688.33|700.1|690|700.3|690.2|698.42|688.32|409
1678060500000|2023-03-05 23:55:00|700.13|690.03|699.84|689.74|700.22|690.12|699.25|689.15|212
1678060800000|2023-03-06 00:00:00|699.79|689.69|700.6|690.5|700.6|690.5|698.91|688.81|399
1678061100000|2023-03-06 00:05:00|700.62|690.52|701.65|691.55|702.45|692.35|700.34|690.24|515
1678061400000|2023-03-06 00:10:00|701.66|691.56|699.08|688.98|701.66|691.56|698.79|688.69|491
1678061700000|2023-03-06 00:15:00|699.07|688.97|699.26|689.16|699.74|689.64|696.32|686.22|738
1678062000000|2023-03-06 00:20:00|698.99|688.89|699.39|689.29|699.39|689.29|697.43|687.33|574
1678062300000|2023-03-06 00:25:00|699.38|689.28|700.66|690.56|700.66|690.56|698.8|688.7|445
1678062600000|2023-03-06 00:30:00|700.64|690.54|701.25|691.15|701.31|691.21|700.22|690.12|474
1678062900000|2023-03-06 00:35:00|701.24|691.14|701.35|691.25|701.55|691.45|700.74|690.64|374
1678063200000|2023-03-06 00:40:00|701.39|691.29|700.65|690.55|701.45|691.35|700.27|690.17|434
1678063500000|2023-03-06 00:45:00|700.66|690.56|700.2|690.1|700.66|690.56|699.49|689.39|387
1678063800000|2023-03-06 00:50:00|700.21|690.11|699.39|689.29|700.62|690.52|698.91|688.81|411
1678064100000|2023-03-06 00:55:00|699.38|689.28|699.16|689.06|699.57|689.47|698.61|688.51|292
1678064400000|2023-03-06 01:00:00|699.17|689.07|697.44|687.34|699.97|689.87|697.42|687.32|376
1678064700000|2023-03-06 01:05:00|697.43|687.33|699.41|689.31|700.43|690.33|697.37|687.27|588
1678065000000|2023-03-06 01:10:00|699.43|689.33|696.4|686.3|699.46|689.36|696.19|686.09|449
1678065300000|2023-03-06 01:15:00|696.39|686.29|692.67|682.57|696.5|686.4|692.14|682.04|768
1678065600000|2023-03-06 01:20:00|692.66|682.56|699.08|688.98|699.51|689.41|691.13|681.03|844
1678065900000|2023-03-06 01:25:00|699.07|688.97|697.35|687.25|700.77|690.67|697.26|687.16|785
1678066200000|2023-03-06 01:30:00|697.38|687.28|694.13|684.03|698.11|688.01|693.45|683.35|801
1678066500000|2023-03-06 01:35:00|694.11|684.01|694.91|684.81|695.05|684.95|693.43|683.33|579
1678066800000|2023-03-06 01:40:00|694.88|684.78|693.66|683.56|695.66|685.56|693.46|683.36|594
1678067100000|2023-03-06 01:45:00|693.64|683.54|694.23|684.13|695.01|684.91|693.38|683.28|561
1678067400000|2023-03-06 01:50:00|694.25|684.15|692.22|682.12|694.44|684.34|691.4|681.3|584
1678067700000|2023-03-06 01:55:00|692.25|682.15|692.26|682.16|694.34|684.24|691.46|681.36|699
1678068000000|2023-03-06 02:00:00|692.27|682.17|690.57|680.47|692.61|682.51|689.18|679.08|705
1678068300000|2023-03-06 02:05:00|690.52|680.42|691.34|681.24|693.21|683.11|688.71|678.61|873
1678068600000|2023-03-06 02:10:00|691.38|681.28|690.17|680.07|691.88|681.78|689.27|679.17|783
1678068900000|2023-03-06 02:15:00|690.18|680.08|688.74|678.64|690.57|680.47|688.5|678.4|633
1678069200000|2023-03-06 02:20:00|688.75|678.65|690.17|680.07|690.59|680.49|688.34|678.24|653
1678069500000|2023-03-06 02:25:00|690.16|680.06|688.36|678.26|690.52|680.42|687.85|677.75|650
1678069800000|2023-03-06 02:30:00|688.34|678.24|687.49|677.39|689.4|679.3|687.28|677.18|456
1678070100000|2023-03-06 02:35:00|687.48|677.38|690.13|680.03|690.58|680.48|687.25|677.15|734
1678070400000|2023-03-06 02:40:00|689.92|679.82|690.68|680.58|692.02|681.92|689.75|679.65|727
1678070700000|2023-03-06 02:45:00|690.7|680.6|691.21|681.11|691.27|681.17|689.89|679.79|582
1678071000000|2023-03-06 02:50:00|691.2|681.1|691.85|681.75|691.85|681.75|690.73|680.63|348
1678071300000|2023-03-06 02:55:00|691.86|681.76|692.34|682.24|692.61|682.51|691.59|681.49|275
1678071600000|2023-03-06 03:00:00|692.35|682.25|693.42|683.32|693.5|683.4|691.9|681.8|276
1678071900000|2023-03-06 03:05:00|693.44|683.34|692.39|682.29|693.51|683.41|692.22|682.12|256
1678072200000|2023-03-06 03:10:00|692.42|682.32|691.57|681.47|692.56|682.46|691.3|681.2|373
1678072500000|2023-03-06 03:15:00|691.59|681.49|690.63|680.53|691.66|681.56|690.23|680.13|440
1678072800000|2023-03-06 03:20:00|690.65|680.55|692.39|682.29|692.56|682.46|690.44|680.34|261
1678073100000|2023-03-06 03:25:00|692.36|682.26|692.56|682.46|692.9|682.8|692.08|681.98|238
1678073400000|2023-03-06 03:30:00|692.55|682.45|692.07|681.97|692.61|682.51|691.84|681.74|183
1678073700000|2023-03-06 03:35:00|692.08|681.98|691.03|680.93|692.73|682.63|690.91|680.81|315
1678074000000|2023-03-06 03:40:00|691.02|680.92|691.55|681.45|691.71|681.61|690.55|680.45|354
1678074300000|2023-03-06 03:45:00|691.56|681.46|690.69|680.59|691.71|681.61|690.45|680.35|322
1678074600000|2023-03-06 03:50:00|690.68|680.58|690.97|680.87|691.01|680.91|690.31|680.21|205
1678074900000|2023-03-06 03:55:00|691.01|680.91|692.13|682.03|692.54|682.44|690.85|680.75|253
1678075200000|2023-03-06 04:00:00|692.12|682.02|692.2|682.1|692.56|682.46|691.97|681.87|302
1678075500000|2023-03-06 04:05:00|692.19|682.09|691.5|681.4|692.19|682.09|691.3|681.2|214
1678075800000|2023-03-06 04:10:00|691.51|681.41|693.45|683.35|693.49|683.39|691.51|681.41|335
1678076100000|2023-03-06 04:15:00|693.44|683.34|694.16|684.06|694.33|684.23|693.32|683.22|181
1678076400000|2023-03-06 04:20:00|694.17|684.07|692.59|682.49|694.38|684.28|692.49|682.39|335
1678076700000|2023-03-06 04:25:00|692.58|682.48|692.55|682.45|692.88|682.78|692.23|682.13|294
1678077000000|2023-03-06 04:30:00|692.56|682.46|689.89|679.79|692.59|682.49|689.65|679.55|544
1678077300000|2023-03-06 04:35:00|689.91|679.81|690.73|680.63|690.95|680.85|689.55|679.45|343
1678077600000|2023-03-06 04:40:00|690.68|680.58|691.42|681.32|691.54|681.44|690.52|680.42|227
1678077900000|2023-03-06 04:45:00|691.43|681.33|690.15|680.05|691.43|681.33|690.08|679.98|308
1678078200000|2023-03-06 04:50:00|690.16|680.06|690.49|680.39|690.57|680.47|689.58|679.48|267
1678078500000|2023-03-06 04:55:00|690.5|680.4|690.19|680.09|690.6|680.5|689.6|679.5|256
1678078800000|2023-03-06 05:00:00|690.29|680.19|688.43|678.33|690.34|680.24|688.33|678.23|345
1678079100000|2023-03-06 05:05:00|688.42|678.32|688.44|678.34|690.33|680.23|687.51|677.41|640
1678079400000|2023-03-06 05:10:00|688.43|678.33|688.54|678.44|688.83|678.73|687.56|677.46|567
1678079700000|2023-03-06 05:15:00|688.58|678.48|688.8|678.7|689.27|679.17|688.44|678.34|394
1678080000000|2023-03-06 05:20:00|688.79|678.69|687.88|677.78|688.85|678.75|687.74|677.64|348
1678080300000|2023-03-06 05:25:00|687.86|677.76|687.7|677.6|688.7|678.6|687.65|677.55|309
1678080600000|2023-03-06 05:30:00|687.68|677.58|688.74|678.64|688.75|678.65|687.47|677.37|300
1678080900000|2023-03-06 05:35:00|688.78|678.68|690.31|680.21|690.41|680.31|688.47|678.37|297
1678081200000|2023-03-06 05:40:00|690.33|680.23|690.53|680.43|690.81|680.71|690.2|680.1|179
1678081500000|2023-03-06 05:45:00|690.52|680.42|691.24|681.14|691.35|681.25|689.94|679.84|214
1678081800000|2023-03-06 05:50:00|691.23|681.13|691.32|681.22|691.33|681.23|690.43|680.33|250
1678082100000|2023-03-06 05:55:00|691.3|681.2|691.87|681.77|692.22|682.12|691.05|680.95|271
1678082400000|2023-03-06 06:00:00|691.88|681.78|692.05|681.95|692.28|682.18|691.6|681.5|297
1678082700000|2023-03-06 06:05:00|691.98|681.88|692.61|682.51|692.72|682.62|691.85|681.75|149
1678083000000|2023-03-06 06:10:00|692.59|682.49|691.9|681.8|692.86|682.76|691.65|681.55|266
1678083300000|2023-03-06 06:15:00|691.99|681.89|693.13|683.03|693.14|683.04|691.94|681.84|307
1678083600000|2023-03-06 06:20:00|693.12|683.02|693.28|683.18|693.55|683.45|692.68|682.58|243
1678083900000|2023-03-06 06:25:00|693.36|683.26|694.21|684.11|694.32|684.22|693.36|683.26|308
1678084200000|2023-03-06 06:30:00|694.15|684.05|693.61|683.51|694.34|684.24|693.46|683.36|159
1678084500000|2023-03-06 06:35:00|693.59|683.49|693.18|683.08|693.63|683.53|692.94|682.84|187
1678084800000|2023-03-06 06:40:00|693.2|683.1|694.34|684.24|694.4|684.3|693.2|683.1|269
1678085100000|2023-03-06 06:45:00|694.35|684.25|693.73|683.63|694.39|684.29|693.6|683.5|200
1678085400000|2023-03-06 06:50:00|693.72|683.62|693.44|683.34|693.75|683.65|693.22|683.12|207
1678085700000|2023-03-06 06:55:00|693.41|683.31|694.19|684.09|694.2|684.1|693.41|683.31|109
1678086000000|2023-03-06 07:00:00|694.17|684.07|693.39|683.29|694.34|684.24|693.17|683.07|271
1678086300000|2023-03-06 07:05:00|693.4|683.3|692.35|682.25|693.4|683.3|692.3|682.2|237
1678086600000|2023-03-06 07:10:00|692.3|682.2|694.24|684.14|694.53|684.43|692.3|682.2|311
1678086900000|2023-03-06 07:15:00|694.25|684.15|694.65|684.55|694.75|684.65|694.15|684.05|278
1678087200000|2023-03-06 07:20:00|694.68|684.58|695.19|685.09|695.28|685.18|694.44|684.34|407
1678087500000|2023-03-06 07:25:00|695.18|685.08|695.08|684.98|695.32|685.22|694.8|684.7|201
1678087800000|2023-03-06 07:30:00|695.09|684.99|693.7|683.6|695.1|685|693.65|683.55|304
1678088100000|2023-03-06 07:35:00|693.73|683.63|693.79|683.69|694.48|684.38|693.53|683.43|355
1678088400000|2023-03-06 07:40:00|693.75|683.65|694.47|684.37|694.5|684.4|693.52|683.42|253
1678088700000|2023-03-06 07:45:00|694.49|684.39|694.54|684.44|694.8|684.7|694.14|684.04|245
1678089000000|2023-03-06 07:50:00|694.53|684.43|693.86|683.76|694.66|684.56|693.73|683.63|193
1678089300000|2023-03-06 07:55:00|693.85|683.75|693.63|683.53|694.1|684|693.32|683.22|276
1678089600000|2023-03-06 08:00:00|693.65|683.55|693.12|683.02|694.31|684.21|693.12|683.02|321
1678089900000|2023-03-06 08:05:00|693.22|683.12|691.77|681.67|693.37|683.27|691.59|681.49|253
1678090200000|2023-03-06 08:10:00|691.76|681.66|692.03|681.93|692.75|682.65|691.5|681.4|283
1678090500000|2023-03-06 08:15:00|692.04|681.94|690.44|680.34|692.41|682.31|689.81|679.71|390
1678090800000|2023-03-06 08:20:00|690.45|680.35|691.35|681.25|691.62|681.52|690.06|679.96|368
1678091100000|2023-03-06 08:25:00|691.36|681.26|692.62|682.52|693.21|683.11|691.35|681.25|398
1678091400000|2023-03-06 08:30:00|692.6|682.5|692.68|682.58|693.03|682.93|692.14|682.04|407
1678091700000|2023-03-06 08:35:00|692.65|682.55|694.6|684.5|695.09|684.99|692.65|682.55|387
1678092000000|2023-03-06 08:40:00|694.72|684.62|694.46|684.36|694.78|684.68|694.35|684.25|246
1678092300000|2023-03-06 08:45:00|694.33|684.23|694.01|683.91|694.5|684.4|693.74|683.64|368
1678092600000|2023-03-06 08:50:00|694.04|683.94|694.26|684.16|694.96|684.86|694.02|683.92|395
1678092900000|2023-03-06 08:55:00|694.21|684.11|694.38|684.28|694.55|684.45|693.91|683.81|281
1678093200000|2023-03-06 09:00:00|694.39|684.29|694.39|684.29|694.85|684.75|694.34|684.24|152
1678093500000|2023-03-06 09:05:00|694.4|684.3|693.46|683.36|694.45|684.35|693.25|683.15|202
1678093800000|2023-03-06 09:10:00|693.45|683.35|694.05|683.95|694.91|684.81|693.45|683.35|251
1678094100000|2023-03-06 09:15:00|694.03|683.93|693.74|683.64|694.5|684.4|693.63|683.53|243
1678094400000|2023-03-06 09:20:00|693.72|683.62|692.69|682.59|694.39|684.29|692.55|682.45|353
1678094700000|2023-03-06 09:25:00|692.66|682.56|692.81|682.71|693.37|683.27|692.52|682.42|285
1678095000000|2023-03-06 09:30:00|692.8|682.7|694.4|684.3|694.46|684.36|692.52|682.42|229
1678095300000|2023-03-06 09:35:00|694.35|684.25|694.06|683.96|694.52|684.42|694|683.9|80
1678095600000|2023-03-06 09:40:00|694.04|683.94|693.9|683.8|694.46|684.36|693.54|683.44|218
1678095900000|2023-03-06 09:45:00|693.87|683.77|693.19|683.09|693.91|683.81|693.14|683.04|152
1678096200000|2023-03-06 09:50:00|693.18|683.08|693.26|683.16|693.4|683.3|692.67|682.57|124
1678096500000|2023-03-06 09:55:00|693.27|683.17|694.23|684.13|694.3|684.2|693.26|683.16|158
1678096800000|2023-03-06 10:00:00|694.25|684.15|694|683.9|694.25|684.15|693.76|683.66|90
1678097100000|2023-03-06 10:05:00|693.96|683.86|693.41|683.31|694.73|684.63|693.37|683.27|302
1678097400000|2023-03-06 10:10:00|693.37|683.27|694.97|684.87|695.77|685.67|693.29|683.19|370
1678097700000|2023-03-06 10:15:00|694.95|684.85|695.79|685.69|696.36|686.26|694.04|683.94|341
1678098000000|2023-03-06 10:20:00|695.78|685.68|694.95|684.85|695.89|685.79|694.63|684.53|234
1678098300000|2023-03-06 10:25:00|694.92|684.82|695.18|685.08|695.36|685.26|694.53|684.43|191
1678098600000|2023-03-06 10:30:00|695.2|685.1|694.38|684.28|695.42|685.32|694.12|684.02|329
1678098900000|2023-03-06 10:35:00|694.37|684.27|694.03|683.93|694.48|684.38|693.28|683.18|235
1678099200000|2023-03-06 10:40:00|694.06|683.96|694.49|684.39|694.65|684.55|694.05|683.95|168
1678099500000|2023-03-06 10:45:00|694.53|684.43|693.73|683.63|694.59|684.49|693.6|683.5|154
1678099800000|2023-03-06 10:50:00|693.79|683.69|694.75|684.65|694.75|684.65|693.79|683.69|202
1678100100000|2023-03-06 10:55:00|694.78|684.68|695.84|685.74|696.24|686.14|694.78|684.68|170
1678100400000|2023-03-06 11:00:00|695.85|685.75|695.46|685.36|696.09|685.99|695.21|685.11|158
1678100700000|2023-03-06 11:05:00|695.41|685.31|694.39|684.29|695.81|685.71|694.29|684.19|192
1678101000000|2023-03-06 11:10:00|694.42|684.32|694.66|684.56|695.45|685.35|694.39|684.29|256
1678101300000|2023-03-06 11:15:00|694.73|684.63|694.75|684.65|695.3|685.2|694.3|684.2|111
1678101600000|2023-03-06 11:20:00|694.77|684.67|695.05|684.95|695.08|684.98|694.77|684.67|59
1678101900000|2023-03-06 11:25:00|695.03|684.93|694.75|684.65|695.12|685.02|694.7|684.6|129
1678102200000|2023-03-06 11:30:00|694.77|684.67|694.05|683.95|695|684.9|693.9|683.8|140
1678102500000|2023-03-06 11:35:00|694.07|683.97|693.78|683.68|694.33|684.23|693.41|683.31|268
1678102800000|2023-03-06 11:40:00|693.76|683.66|693.3|683.2|693.93|683.83|693.23|683.13|137
1678103100000|2023-03-06 11:45:00|693.25|683.15|692.57|682.47|693.54|683.44|692.49|682.39|250
1678103400000|2023-03-06 11:50:00|692.64|682.54|692.4|682.3|693.4|683.3|692.24|682.14|228
1678103700000|2023-03-06 11:55:00|692.3|682.2|692.7|682.6|692.96|682.86|692.25|682.15|130
1678104000000|2023-03-06 12:00:00|692.76|682.66|692.37|682.27|692.95|682.85|692.32|682.22|213
1678104300000|2023-03-06 12:05:00|692.35|682.25|690.41|680.31|692.35|682.25|689.88|679.78|234
1678104600000|2023-03-06 12:10:00|690.36|680.26|691.35|681.25|691.35|681.25|690.36|680.26|224
1678104900000|2023-03-06 12:15:00|691.33|681.23|692.4|682.3|692.41|682.31|691.33|681.23|192
1678105200000|2023-03-06 12:20:00|692.35|682.25|692.7|682.6|692.9|682.8|692.35|682.25|121
1678105500000|2023-03-06 12:25:00|692.75|682.65|693.66|683.56|693.86|683.76|692.63|682.53|279
1678105800000|2023-03-06 12:30:00|693.67|683.57|694.35|684.25|694.95|684.85|693.55|683.45|293
1678106100000|2023-03-06 12:35:00|694.31|684.21|693.75|683.65|694.32|684.22|693.45|683.35|154
1678106400000|2023-03-06 12:40:00|693.72|683.62|694.23|684.13|694.28|684.18|693.67|683.57|77
1678106700000|2023-03-06 12:45:00|694.28|684.18|693.02|682.92|694.35|684.25|692.65|682.55|209
1678107000000|2023-03-06 12:50:00|693.05|682.95|693.21|683.11|693.21|683.11|692.45|682.35|152
1678107300000|2023-03-06 12:55:00|693.2|683.1|693.46|683.36|693.62|683.52|693.03|682.93|170
1678107600000|2023-03-06 13:00:00|693.45|683.35|693.01|682.91|693.67|683.57|692.59|682.49|207
1678107900000|2023-03-06 13:05:00|693|682.9|694.65|684.55|694.73|684.63|692.94|682.84|402
1678108200000|2023-03-06 13:10:00|694.66|684.56|694.56|684.46|694.87|684.77|693.98|683.88|328
1678108500000|2023-03-06 13:15:00|694.55|684.45|694.21|684.11|695.02|684.92|694.15|684.05|300
1678108800000|2023-03-06 13:20:00|694.25|684.15|695.11|685.01|695.12|685.02|693.46|683.36|241
1678109100000|2023-03-06 13:25:00|695.07|684.97|695.61|685.51|695.62|685.52|694.65|684.55|181
1678109400000|2023-03-06 13:30:00|695.62|685.52|694.06|683.96|695.62|685.52|694.04|683.94|409
1678109700000|2023-03-06 13:35:00|694.11|684.01|695.65|685.55|695.97|685.87|694.06|683.96|403
1678110000000|2023-03-06 13:40:00|695.75|685.65|695.57|685.47|696.38|686.28|695.13|685.03|577
1678110300000|2023-03-06 13:45:00|695.56|685.46|694.86|684.76|696.46|686.36|694.81|684.71|532
1678110600000|2023-03-06 13:50:00|694.85|684.75|694.5|684.4|695.12|685.02|694.5|684.4|339
1678110900000|2023-03-06 13:55:00|694.52|684.42|696.08|685.98|696.26|686.16|694.46|684.36|257
1678111200000|2023-03-06 14:00:00|696.3|686.2|694.61|684.51|696.58|686.48|694.48|684.38|460
1678111500000|2023-03-06 14:05:00|694.67|684.57|695.88|685.78|696.04|685.94|693.79|683.69|455
1678111800000|2023-03-06 14:10:00|695.89|685.79|695.14|685.04|696.28|686.18|694.89|684.79|371
1678112100000|2023-03-06 14:15:00|695.15|685.05|695.41|685.31|695.47|685.37|694.88|684.78|226
1678112400000|2023-03-06 14:20:00|695.35|685.25|695.39|685.29|695.47|685.37|694.79|684.69|280
1678112700000|2023-03-06 14:25:00|695.4|685.3|696.45|686.35|696.52|686.42|695.14|685.04|347
1678113000000|2023-03-06 14:30:00|696.46|686.36|696.57|686.47|697.74|687.64|695.18|685.08|669
1678113300000|2023-03-06 14:35:00|696.56|686.46|695.98|685.88|696.71|686.61|695.28|685.18|682
1678113600000|2023-03-06 14:40:00|695.99|685.89|697.08|686.98|697.84|687.74|695.71|685.61|601
1678113900000|2023-03-06 14:45:00|697.06|686.96|695.83|685.73|697.28|687.18|695.25|685.15|504
1678114200000|2023-03-06 14:50:00|695.88|685.78|696.59|686.49|697.64|687.54|695.75|685.65|581
1678114500000|2023-03-06 14:55:00|696.58|686.48|696.72|686.62|696.87|686.77|695.79|685.69|480
1678114800000|2023-03-06 15:00:00|696.77|686.67|697.91|687.81|698.26|688.16|696.49|686.39|591
1678115100000|2023-03-06 15:05:00|697.88|687.78|697.81|687.71|698.62|688.52|697.51|687.41|416
1678115400000|2023-03-06 15:10:00|697.79|687.69|698.36|688.26|698.44|688.34|697.66|687.56|588
1678115700000|2023-03-06 15:15:00|698.37|688.27|698.28|688.18|698.75|688.65|698.14|688.04|508
1678116000000|2023-03-06 15:20:00|698.27|688.17|697.49|687.39|698.74|688.64|697.16|687.06|494
1678116300000|2023-03-06 15:25:00|697.48|687.38|696.58|686.48|697.48|687.38|696.41|686.31|359
1678116600000|2023-03-06 15:30:00|696.59|686.49|696.89|686.79|697.6|687.5|696.53|686.43|395
1678116900000|2023-03-06 15:35:00|696.93|686.83|697.3|687.2|697.4|687.3|696.76|686.66|344
1678117200000|2023-03-06 15:40:00|697.28|687.18|697.69|687.59|697.7|687.6|696.7|686.6|292
1678117500000|2023-03-06 15:45:00|697.67|687.57|698.23|688.13|698.58|688.48|697.47|687.37|578
1678117800000|2023-03-06 15:50:00|698.26|688.16|701.46|691.36|701.55|691.45|698.26|688.16|647
1678118100000|2023-03-06 15:55:00|701.45|691.35|701.59|691.49|701.87|691.77|700.04|689.94|601
1678118400000|2023-03-06 16:00:00|701.51|691.41|702.21|692.11|703.15|693.05|701.5|691.4|439
1678118700000|2023-03-06 16:05:00|702.26|692.16|700.83|690.73|703.08|692.98|699.93|689.83|588
1678119000000|2023-03-06 16:10:00|700.84|690.74|701.88|691.78|702.11|692.01|700.84|690.74|491
1678119300000|2023-03-06 16:15:00|701.98|691.88|700.72|690.62|702.54|692.44|700.59|690.49|494
1678119600000|2023-03-06 16:20:00|700.73|690.63|699.85|689.75|700.84|690.74|699.55|689.45|404
1678119900000|2023-03-06 16:25:00|699.84|689.74|698.75|688.65|700.63|690.53|698.5|688.4|457
1678120200000|2023-03-06 16:30:00|698.72|688.62|698.41|688.31|699.72|689.62|698.31|688.21|477
1678120500000|2023-03-06 16:35:00|698.53|688.43|699.72|689.62|699.84|689.74|698.35|688.25|554
1678120800000|2023-03-06 16:40:00|699.66|689.56|699.08|688.98|700.04|689.94|698.91|688.81|450
1678121100000|2023-03-06 16:45:00|699.07|688.97|699.25|689.15|699.48|689.38|698.36|688.26|352
1678121400000|2023-03-06 16:50:00|699.27|689.17|701.15|691.05|701.33|691.23|698.56|688.46|443
1678121700000|2023-03-06 16:55:00|701.17|691.07|700.53|690.43|701.57|691.47|700.32|690.22|573
1678122000000|2023-03-06 17:00:00|700.54|690.44|700.24|690.14|700.77|690.67|700.14|690.04|436
1678122300000|2023-03-06 17:05:00|700.19|690.09|699.9|689.8|700.24|690.14|699.61|689.51|262
1678122600000|2023-03-06 17:10:00|699.87|689.77|700.36|690.26|700.67|690.57|699.61|689.51|271
1678122900000|2023-03-06 17:15:00|700.42|690.32|700.89|690.79|701.05|690.95|700.36|690.26|190
1678123200000|2023-03-06 17:20:00|700.88|690.78|699.95|689.85|700.89|690.79|699.79|689.69|237
1678123500000|2023-03-06 17:25:00|699.94|689.84|700.16|690.06|700.44|690.34|699.55|689.45|337
1678123800000|2023-03-06 17:30:00|700.17|690.07|700.14|690.04|700.44|690.34|699.6|689.5|239
1678124100000|2023-03-06 17:35:00|700.15|690.05|700.46|690.36|701.23|691.13|699.76|689.66|331
1678124400000|2023-03-06 17:40:00|700.45|690.35|701.05|690.95|701.53|691.43|700.42|690.32|279
1678124700000|2023-03-06 17:45:00|701.04|690.94|699.43|689.33|701.33|691.23|699.39|689.29|429
1678125000000|2023-03-06 17:50:00|699.44|689.34|699.53|689.43|699.97|689.87|698.87|688.77|391
1678125300000|2023-03-06 17:55:00|699.51|689.41|699.25|689.15|699.63|689.53|698.95|688.85|344
1678125600000|2023-03-06 18:00:00|699.26|689.16|698.74|688.64|699.62|689.52|698.68|688.58|377
1678125900000|2023-03-06 18:05:00|698.75|688.65|698.29|688.19|699.13|689.03|698.05|687.95|265
1678126200000|2023-03-06 18:10:00|698.27|688.17|698.48|688.38|698.79|688.69|698.26|688.16|470
1678126500000|2023-03-06 18:15:00|698.49|688.39|699.35|689.25|699.35|689.25|698.19|688.09|409
1678126800000|2023-03-06 18:20:00|699.33|689.23|699.52|689.42|699.85|689.75|698.92|688.82|265
1678127100000|2023-03-06 18:25:00|699.5|689.4|700.4|690.3|700.43|690.33|699.12|689.02|400
1678127400000|2023-03-06 18:30:00|700.41|690.31|699.78|689.68|700.54|690.44|699.67|689.57|319
1678127700000|2023-03-06 18:35:00|699.79|689.69|698.6|688.5|700|689.9|698.51|688.41|344
1678128000000|2023-03-06 18:40:00|698.61|688.51|699.55|689.45|700.08|689.98|698.52|688.42|315
1678128300000|2023-03-06 18:45:00|699.54|689.44|700.42|690.32|700.51|690.41|699.43|689.33|253
1678128600000|2023-03-06 18:50:00|700.39|690.29|700.5|690.4|700.68|690.58|699.85|689.75|438
1678128900000|2023-03-06 18:55:00|700.49|690.39|699.34|689.24|700.5|690.4|699.1|689|281
1678129200000|2023-03-06 19:00:00|699.14|689.04|699.08|688.98|699.56|689.46|698.27|688.17|448
1678129500000|2023-03-06 19:05:00|699.07|688.97|699.28|689.18|699.28|689.18|698.6|688.5|371
1678129800000|2023-03-06 19:10:00|699.26|689.16|699.29|689.19|699.39|689.29|698.97|688.87|332
1678130100000|2023-03-06 19:15:00|699.38|689.28|695.55|685.45|699.57|689.47|694.51|684.41|576
1678130400000|2023-03-06 19:20:00|695.52|685.42|694.6|684.5|695.68|685.58|694.14|684.04|687
1678130700000|2023-03-06 19:25:00|694.59|684.49|695.26|685.16|695.26|685.16|694.09|683.99|498
1678131000000|2023-03-06 19:30:00|695.32|685.22|694.31|684.21|695.85|685.75|694.23|684.13|428
1678131300000|2023-03-06 19:35:00|694.29|684.19|694.55|684.45|694.57|684.47|693.35|683.25|522
1678131600000|2023-03-06 19:40:00|694.53|684.43|694.33|684.23|694.58|684.48|693.66|683.56|406
1678131900000|2023-03-06 19:45:00|694.34|684.24|693.25|683.15|694.34|684.24|693.21|683.11|273
1678132200000|2023-03-06 19:50:00|693.26|683.16|696.38|686.28|696.38|686.28|693.02|682.92|498
1678132500000|2023-03-06 19:55:00|696.44|686.34|694.53|684.43|696.64|686.54|694.08|683.98|549
1678132800000|2023-03-06 20:00:00|694.54|684.44|695.23|685.13|695.9|685.8|694.25|684.15|486
1678133100000|2023-03-06 20:05:00|695.24|685.14|695.32|685.22|695.47|685.37|694.59|684.49|428
1678133400000|2023-03-06 20:10:00|695.29|685.19|695.04|684.94|696.41|686.31|694.42|684.32|398
1678133700000|2023-03-06 20:15:00|695.05|684.95|694.95|684.85|695.17|685.07|694.4|684.3|458
1678134000000|2023-03-06 20:20:00|694.92|684.82|693.7|683.6|694.95|684.85|693.41|683.31|554
1678134300000|2023-03-06 20:25:00|693.69|683.59|693.28|683.18|694.24|684.14|693.15|683.05|374
1678134600000|2023-03-06 20:30:00|693.32|683.22|693.27|683.17|694.2|684.1|693.22|683.12|440
1678134900000|2023-03-06 20:35:00|693.26|683.16|693.47|683.37|693.9|683.8|693.02|682.92|417
1678135200000|2023-03-06 20:40:00|693.48|683.38|694.21|684.11|694.25|684.15|693.11|683.01|343
1678135500000|2023-03-06 20:45:00|694.2|684.1|694|683.9|694.5|684.4|694|683.9|274
1678135800000|2023-03-06 20:50:00|693.99|683.89|693.15|683.05|694.25|684.15|693.07|682.97|319
1678136100000|2023-03-06 20:55:00|693.18|683.08|692.46|682.36|693.41|683.31|692.24|682.14|348
1678136400000|2023-03-06 21:00:00|692.45|682.35|692.69|682.59|692.79|682.69|691.58|681.48|378
1678136700000|2023-03-06 21:05:00|692.7|682.6|692.82|682.72|693.16|683.06|692.19|682.09|263
1678137000000|2023-03-06 21:10:00|692.83|682.73|692.75|682.65|693.1|683|692.47|682.37|197
1678137300000|2023-03-06 21:15:00|692.77|682.67|693.43|683.33|693.46|683.36|692.58|682.48|214
1678137600000|2023-03-06 21:20:00|693.42|683.32|694.43|684.33|694.44|684.34|693.37|683.27|224
1678137900000|2023-03-06 21:25:00|694.47|684.37|694.45|684.35|694.67|684.57|694.38|684.28|108
1678138200000|2023-03-06 21:30:00|694.43|684.33|695.61|685.51|697.19|687.09|694.43|684.33|408
1678138500000|2023-03-06 21:35:00|695.6|685.5|694.81|684.71|695.98|685.88|694.68|684.58|265
1678138800000|2023-03-06 21:40:00|694.8|684.7|695.08|684.98|695.14|685.04|694.6|684.5|136
1678139100000|2023-03-06 21:45:00|695.05|684.95|694.54|684.44|695.1|685|694.31|684.21|231
1678139400000|2023-03-06 21:50:00|694.56|684.46|694.25|684.15|694.56|684.46|694.02|683.92|235
1678139700000|2023-03-06 21:55:00|694.26|684.16|694.7|684.6|694.72|684.62|694.15|684.05|192
1678140000000|2023-03-06 22:00:00|694.72|684.62|695.25|685.15|695.58|685.48|694.46|684.36|204
1678140300000|2023-03-06 22:05:00|695.26|685.16|694.25|684.15|695.36|685.26|693.54|683.44|212
1678140600000|2023-03-06 22:10:00|694.26|684.16|693.85|683.75|694.35|684.25|693.71|683.61|135
1678140900000|2023-03-06 22:15:00|693.82|683.72|693.26|683.16|693.91|683.81|693.26|683.16|117
1678141200000|2023-03-06 22:20:00|693.24|683.14|693.18|683.08|693.52|683.42|692.58|682.48|80
1678141500000|2023-03-06 22:25:00|693.17|683.07|693.56|683.46|693.56|683.46|693.17|683.07|62
1678141800000|2023-03-06 22:30:00|693.55|683.45|693.43|683.33|693.64|683.54|693.4|683.3|33
1678142100000|2023-03-06 22:35:00|693.4|683.3|694.37|684.27|694.37|684.27|693.4|683.3|93
1678142400000|2023-03-06 22:40:00|694.42|684.32|694.56|684.46|697.45|687.35|694.37|684.27|440
1678142700000|2023-03-06 22:45:00|694.57|684.47|694.22|684.12|694.88|684.78|693.82|683.72|276
1678143000000|2023-03-06 22:50:00|694.23|684.13|692.51|682.41|694.92|684.82|692.51|682.41|351
1678143300000|2023-03-06 22:55:00|692.5|682.4|693.21|683.11|693.72|683.62|691.96|681.86|523
1678143600000|2023-03-06 23:00:00|693.2|683.1|693.5|683.4|693.63|683.53|692.09|681.99|548
1678143900000|2023-03-06 23:05:00|693.54|683.44|692.3|682.2|693.72|683.62|691.24|681.14|439
1678144200000|2023-03-06 23:10:00|692.34|682.24|690.5|680.4|692.46|682.36|690.17|680.07|428
1678144500000|2023-03-06 23:15:00|690.53|680.43|691.38|681.28|691.61|681.51|690.51|680.41|337
1678144800000|2023-03-06 23:20:00|691.33|681.23|691.59|681.49|692.49|682.39|691.11|681.01|378
1678145100000|2023-03-06 23:25:00|691.6|681.5|691.48|681.38|691.65|681.55|691.16|681.06|256
1678145400000|2023-03-06 23:30:00|691.47|681.37|692.56|682.46|692.88|682.78|691.45|681.35|340
1678145700000|2023-03-06 23:35:00|692.58|682.48|691.47|681.37|692.65|682.55|691.23|681.13|363
1678146000000|2023-03-06 23:40:00|691.49|681.39|691.39|681.29|691.59|681.49|690.54|680.44|372
1678146300000|2023-03-06 23:45:00|691.4|681.3|690.63|680.53|691.59|681.49|690.31|680.21|426
1678146600000|2023-03-06 23:50:00|690.62|680.52|690.74|680.64|691.25|681.15|690.05|679.95|330
1678146900000|2023-03-06 23:55:00|690.73|680.63|690.6|680.5|690.95|680.85|690.25|680.15|216
1678147200000|2023-03-07 00:00:00|690.63|680.53|691.15|681.05|691.18|681.08|690.48|680.38|216
1678147500000|2023-03-07 00:05:00|691.16|681.06|691.37|681.27|691.43|681.33|690.5|680.4|221
1678147800000|2023-03-07 00:10:00|691.36|681.26|689.86|679.76|691.45|681.35|688.88|678.78|356
1678148100000|2023-03-07 00:15:00|689.87|679.77|690.31|680.21|690.39|680.29|689.26|679.16|279
1678148400000|2023-03-07 00:20:00|690.32|680.22|690.08|679.98|690.56|680.46|689.81|679.71|251
1678148700000|2023-03-07 00:25:00|690.18|680.08|689.46|679.36|690.42|680.32|688.48|678.38|411
1678149000000|2023-03-07 00:30:00|689.45|679.35|692.7|682.6|692.88|682.78|689.29|679.19|629
1678149300000|2023-03-07 00:35:00|692.69|682.59|692.72|682.62|693.18|683.08|691.53|681.43|396
1678149600000|2023-03-07 00:40:00|692.73|682.63|693.75|683.65|693.77|683.67|692.67|682.57|326
1678149900000|2023-03-07 00:45:00|693.74|683.64|693.36|683.26|693.78|683.68|693.15|683.05|258
1678150200000|2023-03-07 00:50:00|693.42|683.32|695.38|685.28|695.42|685.32|693.24|683.14|300
1678150500000|2023-03-07 00:55:00|695.39|685.29|696.12|686.02|696.12|686.02|695.22|685.12|205
1678150800000|2023-03-07 01:00:00|696.07|685.97|696.65|686.55|696.67|686.57|695.72|685.62|134
1678151100000|2023-03-07 01:05:00|696.67|686.57|696.37|686.27|697.05|686.95|696.13|686.03|200
1678151400000|2023-03-07 01:10:00|696.39|686.29|697.56|687.46|697.56|687.46|696.3|686.2|278
1678151700000|2023-03-07 01:15:00|697.57|687.47|698.28|688.18|698.35|688.25|697.5|687.4|339
1678152000000|2023-03-07 01:20:00|698.27|688.17|699.61|689.51|700.22|690.12|698.11|688.01|461
1678152300000|2023-03-07 01:25:00|699.62|689.52|699.6|689.5|699.94|689.84|698.75|688.65|504
1678152600000|2023-03-07 01:30:00|699.61|689.51|699.5|689.4|700.37|690.27|699.09|688.99|446
1678152900000|2023-03-07 01:35:00|699.46|689.36|698.73|688.63|699.64|689.54|698.45|688.35|492
1678153200000|2023-03-07 01:40:00|698.74|688.64|698.1|688|699.11|689.01|697.68|687.58|325
1678153500000|2023-03-07 01:45:00|698.11|688.01|698.73|688.63|699.18|689.08|698.1|688|214
1678153800000|2023-03-07 01:50:00|698.74|688.64|699.44|689.34|700.08|689.98|698.3|688.2|425
1678154100000|2023-03-07 01:55:00|699.43|689.33|699.19|689.09|699.7|689.6|698.61|688.51|303
1678154400000|2023-03-07 02:00:00|699.2|689.1|699.57|689.47|699.64|689.54|698.77|688.67|262
1678154700000|2023-03-07 02:05:00|699.52|689.42|699.86|689.76|700.49|690.39|699.4|689.3|228
1678155000000|2023-03-07 02:10:00|699.85|689.75|699.25|689.15|700.31|690.21|699.14|689.04|247
1678155300000|2023-03-07 02:15:00|699.24|689.14|700.16|690.06|700.3|690.2|698.5|688.4|274
1678155600000|2023-03-07 02:20:00|700.15|690.05|699.77|689.67|700.29|690.19|699.41|689.31|287
1678155900000|2023-03-07 02:25:00|699.78|689.68|699.74|689.64|699.82|689.72|699.36|689.26|233
1678156200000|2023-03-07 02:30:00|699.75|689.65|701.15|691.05|701.15|691.05|699.75|689.65|142
1678156500000|2023-03-07 02:35:00|701.12|691.02|700.55|690.45|701.48|691.38|700.55|690.45|256
1678156800000|2023-03-07 02:40:00|700.51|690.41|699.65|689.55|700.67|690.57|699.53|689.43|201
1678157100000|2023-03-07 02:45:00|699.66|689.56|700.4|690.3|700.46|690.36|699.27|689.17|260
1678157400000|2023-03-07 02:50:00|700.41|690.31|700.04|689.94|700.67|690.57|700|689.9|245
1678157700000|2023-03-07 02:55:00|700.03|689.93|701.38|691.28|701.39|691.29|700.03|689.93|330
1678158000000|2023-03-07 03:00:00|701.33|691.23|701.56|691.46|701.62|691.52|700.52|690.42|298
1678158300000|2023-03-07 03:05:00|701.55|691.45|701.47|691.37|702.48|692.38|700.59|690.49|508
1678158600000|2023-03-07 03:10:00|701.5|691.4|700.45|690.35|701.59|691.49|700.18|690.08|416
1678158900000|2023-03-07 03:15:00|700.43|690.33|700.07|689.97|700.55|690.45|699.83|689.73|269
1678159200000|2023-03-07 03:20:00|700.08|689.98|699.81|689.71|700.56|690.46|699.66|689.56|282
1678159500000|2023-03-07 03:25:00|699.82|689.72|699.45|689.35|699.9|689.8|699.15|689.05|293
1678159800000|2023-03-07 03:30:00|699.44|689.34|699.4|689.3|700.15|690.05|699.35|689.25|220
1678160100000|2023-03-07 03:35:00|699.41|689.31|699.06|688.96|699.71|689.61|698.88|688.78|303
1678160400000|2023-03-07 03:40:00|699.07|688.97|699.24|689.14|699.8|689.7|698.95|688.85|275
1678160700000|2023-03-07 03:45:00|699.25|689.15|699.35|689.25|699.75|689.65|699.1|689|287
1678161000000|2023-03-07 03:50:00|699.28|689.18|700.05|689.95|700.05|689.95|699.24|689.14|204
1678161300000|2023-03-07 03:55:00|700|689.9|699.66|689.56|700.25|690.15|699.52|689.42|204
1678161600000|2023-03-07 04:00:00|699.67|689.57|699.61|689.51|700.52|690.42|699.47|689.37|298
1678161900000|2023-03-07 04:05:00|699.59|689.49|700.14|690.04|700.46|690.36|699.57|689.47|211
1678162200000|2023-03-07 04:10:00|700.17|690.07|701.01|690.91|701.12|691.02|700.17|690.07|148
1678162500000|2023-03-07 04:15:00|700.96|690.86|701.03|690.93|701.09|690.99|700.61|690.51|188
1678162800000|2023-03-07 04:20:00|701.06|690.96|700.54|690.44|701.37|691.27|700.3|690.2|225
1678163100000|2023-03-07 04:25:00|700.49|690.39|701.17|691.07|701.18|691.08|700.49|690.39|137
1678163400000|2023-03-07 04:30:00|701.16|691.06|700.52|690.42|701.18|691.08|700.52|690.42|204
1678163700000|2023-03-07 04:35:00|700.51|690.41|700.5|690.4|700.84|690.74|700.48|690.38|200
1678164000000|2023-03-07 04:40:00|700.49|690.39|700.73|690.63|700.83|690.73|700.49|690.39|119
1678164300000|2023-03-07 04:45:00|700.72|690.62|700.55|690.45|700.83|690.73|700.53|690.43|66
1678164600000|2023-03-07 04:50:00|700.57|690.47|700.65|690.55|700.8|690.7|700.56|690.46|211
1678164900000|2023-03-07 04:55:00|700.66|690.56|701.06|690.96|701.25|691.15|700.6|690.5|119
1678165200000|2023-03-07 05:00:00|701.05|690.95|700.99|690.89|701.3|691.2|700.82|690.72|187
1678165500000|2023-03-07 05:05:00|701|690.9|700.35|690.25|701|690.9|700.15|690.05|130
1678165800000|2023-03-07 05:10:00|700.39|690.29|700.23|690.13|700.56|690.46|700.1|690|174
1678166100000|2023-03-07 05:15:00|700.18|690.08|699.38|689.28|700.25|690.15|699.22|689.12|175
1678166400000|2023-03-07 05:20:00|699.36|689.26|699.67|689.57|700.26|690.16|699.32|689.22|226
1678166700000|2023-03-07 05:25:00|699.66|689.56|699.7|689.6|699.83|689.73|699.45|689.35|88
1678167000000|2023-03-07 05:30:00|699.65|689.55|700.07|689.97|700.09|689.99|699.35|689.25|87
1678167300000|2023-03-07 05:35:00|700.1|690|699.92|689.82|700.64|690.54|699.8|689.7|135
1678167600000|2023-03-07 05:40:00|699.93|689.83|700.2|690.1|700.65|690.55|699.93|689.83|161
1678167900000|2023-03-07 05:45:00|700.22|690.12|699.55|689.45|700.34|690.24|699.38|689.28|354
1678168200000|2023-03-07 05:50:00|699.56|689.46|700.1|690|700.28|690.18|699.55|689.45|191
1678168500000|2023-03-07 05:55:00|700.07|689.97|699.46|689.36|700.29|690.19|699.46|689.36|183
1678168800000|2023-03-07 06:00:00|699.51|689.41|699.68|689.58|699.9|689.8|699.49|689.39|139
1678169100000|2023-03-07 06:05:00|699.67|689.57|699.15|689.05|699.76|689.66|699.14|689.04|293
1678169400000|2023-03-07 06:10:00|699.1|689|697.97|687.87|699.15|689.05|697.97|687.87|260
1678169700000|2023-03-07 06:15:00|697.98|687.88|698.32|688.22|698.69|688.59|697.97|687.87|316
1678170000000|2023-03-07 06:20:00|698.34|688.24|698.1|688|698.35|688.25|697.7|687.6|396
1678170300000|2023-03-07 06:25:00|698.15|688.05|697.61|687.51|698.36|688.26|697.61|687.51|325
1678170600000|2023-03-07 06:30:00|697.6|687.5|697.28|687.18|698.55|688.45|697.15|687.05|338
1678170900000|2023-03-07 06:35:00|697.27|687.17|697.54|687.44|698|687.9|696.47|686.37|406
1678171200000|2023-03-07 06:40:00|697.52|687.42|697.83|687.73|697.83|687.73|697.3|687.2|215
1678171500000|2023-03-07 06:45:00|697.85|687.75|697.43|687.33|697.91|687.81|697.43|687.33|195
1678171800000|2023-03-07 06:50:00|697.42|687.32|697.45|687.35|697.9|687.8|697.35|687.25|231
1678172100000|2023-03-07 06:55:00|697.41|687.31|697.25|687.15|697.56|687.46|697.17|687.07|163
1678172400000|2023-03-07 07:00:00|697.26|687.16|696.37|686.27|697.58|687.48|696.02|685.92|342
1678172700000|2023-03-07 07:05:00|696.35|686.25|696.58|686.48|696.63|686.53|695.71|685.61|251
1678173000000|2023-03-07 07:10:00|696.59|686.49|697.64|687.54|697.72|687.62|696.56|686.46|295
1678173300000|2023-03-07 07:15:00|697.66|687.56|697.51|687.41|698.48|688.38|697.5|687.4|311
1678173600000|2023-03-07 07:20:00|697.52|687.42|696.36|686.26|697.52|687.42|696|685.9|361
1678173900000|2023-03-07 07:25:00|696.34|686.24|696.27|686.17|696.85|686.75|696.18|686.08|359
1678174200000|2023-03-07 07:30:00|696.32|686.22|696.73|686.63|697.16|687.06|696.05|685.95|233
1678174500000|2023-03-07 07:35:00|696.74|686.64|696.19|686.09|697.19|687.09|696.19|686.09|219
1678174800000|2023-03-07 07:40:00|696.18|686.08|696.52|686.42|696.56|686.46|695.86|685.76|238
1678175100000|2023-03-07 07:45:00|696.63|686.53|696.04|685.94|696.63|686.53|695.88|685.78|92
1678175400000|2023-03-07 07:50:00|696.03|685.93|695.73|685.63|696.51|686.41|695.51|685.41|145
1678175700000|2023-03-07 07:55:00|695.72|685.62|695.35|685.25|695.95|685.85|695.05|684.95|75
1678176000000|2023-03-07 08:00:00|695.34|685.24|694.48|684.38|695.51|685.41|694.42|684.32|235
1678176300000|2023-03-07 08:05:00|694.52|684.42|694.3|684.2|695.11|685.01|693.89|683.79|187
1678176600000|2023-03-07 08:10:00|694.25|684.15|693.45|683.35|694.51|684.41|693.4|683.3|171
1678176900000|2023-03-07 08:15:00|693.6|683.5|695.05|684.95|695.28|685.18|693.6|683.5|188
1678177200000|2023-03-07 08:20:00|695.08|684.98|694.11|684.01|695.1|685|693.77|683.67|213
1678177500000|2023-03-07 08:25:00|694.12|684.02|694|683.9|694.73|684.63|693.7|683.6|338
1678177800000|2023-03-07 08:30:00|694.01|683.91|693.73|683.63|694.56|684.46|693.58|683.48|274
1678178100000|2023-03-07 08:35:00|693.65|683.55|692.6|682.5|693.86|683.76|692.55|682.45|263
1678178400000|2023-03-07 08:40:00|692.55|682.45|693.71|683.61|693.71|683.61|692.3|682.2|222
1678178700000|2023-03-07 08:45:00|693.7|683.6|693.38|683.28|693.72|683.62|693.09|682.99|188
1678179000000|2023-03-07 08:50:00|693.43|683.33|694.71|684.61|694.71|684.61|693.42|683.32|227
1678179300000|2023-03-07 08:55:00|694.53|684.43|694.28|684.18|694.92|684.82|694.18|684.08|379
1678179600000|2023-03-07 09:00:00|694.25|684.15|694.56|684.46|694.74|684.64|694.2|684.1|250
1678179900000|2023-03-07 09:05:00|694.33|684.23|694.47|684.37|694.52|684.42|693.48|683.38|171
1678180200000|2023-03-07 09:10:00|694.5|684.4|693.1|683|694.51|684.41|693.1|683|167
1678180500000|2023-03-07 09:15:00|693.57|683.47|691.47|681.37|693.57|683.47|691.47|681.37|252
1678180800000|2023-03-07 09:20:00|691.46|681.36|690.82|680.72|691.87|681.77|690.48|680.38|273
1678181100000|2023-03-07 09:25:00|690.83|680.73|690.99|680.89|691.5|681.4|689.65|679.55|367
1678181400000|2023-03-07 09:30:00|690.94|680.84|690.7|680.6|691.3|681.2|690.5|680.4|252
1678181700000|2023-03-07 09:35:00|690.72|680.62|689.37|679.27|690.79|680.69|689.27|679.17|387
1678182000000|2023-03-07 09:40:00|689.39|679.29|688.29|678.19|689.42|679.32|687.8|677.7|487
1678182300000|2023-03-07 09:45:00|688.3|678.2|689.02|678.92|689.61|679.51|687.85|677.75|398
1678182600000|2023-03-07 09:50:00|689|678.9|688.78|678.68|689.38|679.28|688.54|678.44|330
1678182900000|2023-03-07 09:55:00|688.76|678.66|688.2|678.1|689.62|679.52|688.2|678.1|308
1678183200000|2023-03-07 10:00:00|688.18|678.08|689.4|679.3|689.43|679.33|687.85|677.75|167
1678183500000|2023-03-07 10:05:00|689.41|679.31|689.68|679.58|689.91|679.81|689.3|679.2|139
1678183800000|2023-03-07 10:10:00|689.67|679.57|690.45|680.35|691.42|681.32|689.55|679.45|420
1678184100000|2023-03-07 10:15:00|690.47|680.37|690.78|680.68|690.97|680.87|690.2|680.1|270
1678184400000|2023-03-07 10:20:00|690.75|680.65|689.84|679.74|690.93|680.83|689.75|679.65|336
1678184700000|2023-03-07 10:25:00|689.83|679.73|690.33|680.23|690.46|680.36|689.63|679.53|295
1678185000000|2023-03-07 10:30:00|690.32|680.22|689.5|679.4|690.43|680.33|689.4|679.3|217
1678185300000|2023-03-07 10:35:00|689.4|679.3|688.97|678.87|689.7|679.6|688.92|678.82|182
1678185600000|2023-03-07 10:40:00|688.98|678.88|688.81|678.71|689.17|679.07|688.79|678.69|86
1678185900000|2023-03-07 10:45:00|688.8|678.7|687.78|677.68|688.81|678.71|687.67|677.57|216
1678186200000|2023-03-07 10:50:00|687.8|677.7|683.72|673.62|687.8|677.7|683.72|673.62|549
1678186500000|2023-03-07 10:55:00|683.47|673.37|684.39|674.29|684.8|674.7|682.5|672.4|573
1678186800000|2023-03-07 11:00:00|684.37|674.27|685.35|675.25|685.55|675.45|683.51|673.41|364
1678187100000|2023-03-07 11:05:00|685.38|675.28|686.1|676|686.34|676.24|685.28|675.18|334
1678187400000|2023-03-07 11:10:00|686.07|675.97|685.74|675.64|686.1|676|684.16|674.06|335
1678187700000|2023-03-07 11:15:00|685.75|675.65|684.7|674.6|685.75|675.65|684.53|674.43|232
1678188000000|2023-03-07 11:20:00|684.69|674.59|683.56|673.46|684.7|674.6|682.42|672.32|532
1678188300000|2023-03-07 11:25:00|683.41|673.31|684.54|674.44|684.85|674.75|683.41|673.31|334
1678188600000|2023-03-07 11:30:00|684.53|674.43|683.3|673.2|684.65|674.55|683.12|673.02|325
1678188900000|2023-03-07 11:35:00|683.29|673.19|686.44|676.34|686.56|676.46|683.27|673.17|351
1678189200000|2023-03-07 11:40:00|686.47|676.37|686.41|676.31|686.49|676.39|685.17|675.07|383
1678189500000|2023-03-07 11:45:00|686.4|676.3|685.91|675.81|686.42|676.32|685.39|675.29|306
1678189800000|2023-03-07 11:50:00|685.93|675.83|686.14|676.04|686.65|676.55|685.87|675.77|383
1678190100000|2023-03-07 11:55:00|686.13|676.03|685.79|675.69|687.54|677.44|685.15|675.05|629
1678190400000|2023-03-07 12:00:00|685.82|675.72|686.9|676.8|687.11|677.01|685.24|675.14|535
1678190700000|2023-03-07 12:05:00|686.89|676.79|688.74|678.64|689.17|679.07|686.88|676.78|402
1678191000000|2023-03-07 12:10:00|688.76|678.66|689.31|679.21|689.37|679.27|688.26|678.16|360
1678191300000|2023-03-07 12:15:00|689.3|679.2|689.11|679.01|689.49|679.39|688.36|678.26|363
1678191600000|2023-03-07 12:20:00|689.1|679|689.23|679.13|689.67|679.57|688.46|678.36|224
1678191900000|2023-03-07 12:25:00|689.27|679.17|688.44|678.34|689.52|679.42|688.38|678.28|406
1678192200000|2023-03-07 12:30:00|688.38|678.28|687.97|677.87|688.51|678.41|687.62|677.52|382
1678192500000|2023-03-07 12:35:00|687.99|677.89|688.31|678.21|688.52|678.42|687.7|677.6|361
1678192800000|2023-03-07 12:40:00|688.36|678.26|689.37|679.27|689.39|679.29|688.11|678.01|322
1678193100000|2023-03-07 12:45:00|689.38|679.28|688.51|678.41|689.46|679.36|688.31|678.21|353
1678193400000|2023-03-07 12:50:00|688.48|678.38|690.2|680.1|690.22|680.12|688.48|678.38|364
1678193700000|2023-03-07 12:55:00|690.18|680.08|689.67|679.57|690.33|680.23|689.61|679.51|298
1678194000000|2023-03-07 13:00:00|689.66|679.56|689.22|679.12|690.05|679.95|689.1|679|333
1678194300000|2023-03-07 13:05:00|689.27|679.17|688.93|678.83|689.36|679.26|688.8|678.7|429
1678194600000|2023-03-07 13:10:00|688.9|678.8|688.2|678.1|689.32|679.22|688|677.9|349
1678194900000|2023-03-07 13:15:00|688.24|678.14|688.74|678.64|689.41|679.31|688.2|678.1|425
1678195200000|2023-03-07 13:20:00|688.78|678.68|689.38|679.28|690.34|680.24|688.78|678.68|490
1678195500000|2023-03-07 13:25:00|689.39|679.29|688.45|678.35|689.44|679.34|688.44|678.34|369
1678195800000|2023-03-07 13:30:00|688.46|678.36|688.18|678.08|688.46|678.36|687.57|677.47|455
1678196100000|2023-03-07 13:35:00|688.15|678.05|688.47|678.37|689.24|679.14|688.15|678.05|292
1678196400000|2023-03-07 13:40:00|688.45|678.35|688.38|678.28|688.71|678.61|687.33|677.23|373
1678196700000|2023-03-07 13:45:00|688.39|678.29|687.99|677.89|688.53|678.43|687.79|677.69|366
1678197000000|2023-03-07 13:50:00|687.97|677.87|687.07|676.97|688.02|677.92|686.78|676.68|342
1678197300000|2023-03-07 13:55:00|687.06|676.96|685.33|675.23|687.08|676.98|684.16|674.06|531
1678197600000|2023-03-07 14:00:00|685.35|675.25|683.66|673.56|685.36|675.26|682.68|672.58|632
1678197900000|2023-03-07 14:05:00|683.71|673.61|685.47|675.37|686.05|675.95|682.84|672.74|602
1678198200000|2023-03-07 14:10:00|685.46|675.36|684.1|674|685.47|675.37|683.58|673.48|565
1678198500000|2023-03-07 14:15:00|684.06|673.96|685.65|675.55|686.21|676.11|683.15|673.05|643
1678198800000|2023-03-07 14:20:00|685.55|675.45|684.47|674.37|685.55|675.45|684.04|673.94|490
1678199100000|2023-03-07 14:25:00|684.49|674.39|683.45|673.35|684.49|674.39|682.92|672.82|502
1678199400000|2023-03-07 14:30:00|683.44|673.34|684.44|674.34|684.45|674.35|680.87|670.77|743
1678199700000|2023-03-07 14:35:00|684.49|674.39|684.68|674.58|685.81|675.71|684.21|674.11|720
1678200000000|2023-03-07 14:40:00|684.73|674.63|684.43|674.33|684.81|674.71|683.54|673.44|702
1678200300000|2023-03-07 14:45:00|684.44|674.34|685.25|675.15|685.53|675.43|684.02|673.92|710
1678200600000|2023-03-07 14:50:00|685.24|675.14|684.54|674.44|685.33|675.23|684.35|674.25|447
1678200900000|2023-03-07 14:55:00|684.35|674.25|683.32|673.22|685.2|675.1|683.22|673.12|454
1678201200000|2023-03-07 15:00:00|683.4|673.3|679.42|669.32|683.58|673.48|675.85|665.75|1039
1678201500000|2023-03-07 15:05:00|679.4|669.3|675.15|665.05|680.71|670.61|673.55|663.45|937
1678201800000|2023-03-07 15:10:00|675.1|665|677.28|667.18|677.77|667.67|674.35|664.25|885
1678202100000|2023-03-07 15:15:00|677.3|667.2|679.6|669.5|680.49|670.39|676.06|665.96|979
1678202400000|2023-03-07 15:20:00|679.62|669.52|684.92|674.82|688.07|677.97|679.11|669.01|988
1678202700000|2023-03-07 15:25:00|684.98|674.88|683.23|673.13|685.26|675.16|683.15|673.05|988
1678203000000|2023-03-07 15:30:00|683.21|673.11|686.09|675.99|686.82|676.72|683.05|672.95|909
1678203300000|2023-03-07 15:35:00|686.13|676.03|687.94|677.84|689.99|679.89|685.78|675.68|936
1678203600000|2023-03-07 15:40:00|688.03|677.93|686.15|676.05|688.31|678.21|685.59|675.49|887
1678203900000|2023-03-07 15:45:00|686.16|676.06|690.15|680.05|691.12|681.02|685.58|675.48|870
1678204200000|2023-03-07 15:50:00|690.16|680.06|687.3|677.2|691.08|680.98|686.07|675.97|793
1678204500000|2023-03-07 15:55:00|687.29|677.19|686.14|676.04|687.72|677.62|685.66|675.56|763
1678204800000|2023-03-07 16:00:00|686.12|676.02|687.12|677.02|687.65|677.55|685.48|675.38|689
1678205100000|2023-03-07 16:05:00|687.11|677.01|684.68|674.58|687.41|677.31|683.82|673.72|682
1678205400000|2023-03-07 16:10:00|684.71|674.61|682.33|672.23|685.71|675.61|682.33|672.23|607
1678205700000|2023-03-07 16:15:00|682.35|672.25|683.15|673.05|683.46|673.36|682.26|672.16|617
1678206000000|2023-03-07 16:20:00|683.16|673.06|682.68|672.58|684.2|674.1|682.63|672.53|515
1678206300000|2023-03-07 16:25:00|682.69|672.59|679.52|669.42|682.71|672.61|679.35|669.25|636
1678206600000|2023-03-07 16:30:00|679.49|669.39|678.31|668.21|680.53|670.43|677.9|667.8|722
1678206900000|2023-03-07 16:35:00|678.3|668.2|678.98|668.88|679.54|669.44|676.86|666.76|652
1678207200000|2023-03-07 16:40:00|679.02|668.92|679.48|669.38|679.77|669.67|677.39|667.29|679
1678207500000|2023-03-07 16:45:00|679.46|669.36|680.41|670.31|680.75|670.65|679.32|669.22|606
1678207800000|2023-03-07 16:50:00|680.37|670.27|679.38|669.28|681.1|671|679.26|669.16|554
1678208100000|2023-03-07 16:55:00|679.37|669.27|678.37|668.27|679.4|669.3|678.36|668.26|618
1678208400000|2023-03-07 17:00:00|678.36|668.26|678.35|668.25|679.05|668.95|677.8|667.7|500
1678208700000|2023-03-07 17:05:00|678.36|668.26|678.51|668.41|678.58|668.48|677.75|667.65|501
1678209000000|2023-03-07 17:10:00|678.56|668.46|678.76|668.66|680.34|670.24|678.4|668.3|479
1678209300000|2023-03-07 17:15:00|678.77|668.67|679.76|669.66|679.76|669.66|678.38|668.28|354
1678209600000|2023-03-07 17:20:00|679.92|669.82|682.03|671.93|682.17|672.07|679.92|669.82|695
1678209900000|2023-03-07 17:25:00|682.02|671.92|682.67|672.57|683.49|673.39|681.62|671.52|563
1678210200000|2023-03-07 17:30:00|682.59|672.49|684.12|674.02|684.26|674.16|682.42|672.32|431
1678210500000|2023-03-07 17:35:00|684.15|674.05|683.83|673.73|684.59|674.49|683.4|673.3|524
1678210800000|2023-03-07 17:40:00|683.82|673.72|683.63|673.53|683.97|673.87|682.7|672.6|411
1678211100000|2023-03-07 17:45:00|683.64|673.54|684.35|674.25|684.51|674.41|683.55|673.45|464
1678211400000|2023-03-07 17:50:00|684.37|674.27|683.34|673.24|685.21|675.11|683.26|673.16|416
1678211700000|2023-03-07 17:55:00|683.35|673.25|683.37|673.27|683.74|673.64|683.04|672.94|439
1678212000000|2023-03-07 18:00:00|683.35|673.25|684.16|674.06|684.35|674.25|683.29|673.19|473
1678212300000|2023-03-07 18:05:00|684.13|674.03|682.84|672.74|684.16|674.06|682.64|672.54|376
1678212600000|2023-03-07 18:10:00|682.81|672.71|682.89|672.79|683.04|672.94|682.3|672.2|341
1678212900000|2023-03-07 18:15:00|682.83|672.73|683.13|673.03|683.15|673.05|682.26|672.16|365
1678213200000|2023-03-07 18:20:00|683.12|673.02|682.11|672.01|683.41|673.31|681.87|671.77|327
1678213500000|2023-03-07 18:25:00|682.02|671.92|682.54|672.44|682.97|672.87|681.79|671.69|291
1678213800000|2023-03-07 18:30:00|682.59|672.49|681.95|671.85|683.42|673.32|681.84|671.74|263
1678214100000|2023-03-07 18:35:00|681.87|671.77|681.25|671.15|682.42|672.32|681.25|671.15|271
1678214400000|2023-03-07 18:40:00|681.43|671.33|680.29|670.19|681.43|671.33|679.75|669.65|400
1678214700000|2023-03-07 18:45:00|680.3|670.2|679.31|669.21|680.98|670.88|679.13|669.03|412
1678215000000|2023-03-07 18:50:00|679.3|669.2|679.08|668.98|679.79|669.69|679.07|668.97|368
1678215300000|2023-03-07 18:55:00|679.13|669.03|679.45|669.35|680.23|670.13|679.13|669.03|271
1678215600000|2023-03-07 19:00:00|679.43|669.33|678.87|668.77|679.8|669.7|678.73|668.63|294
1678215900000|2023-03-07 19:05:00|678.86|668.76|680.03|669.93|680.13|670.03|678.82|668.72|270
1678216200000|2023-03-07 19:10:00|679.98|669.88|681.15|671.05|681.55|671.45|679.78|669.68|213
1678216500000|2023-03-07 19:15:00|681.13|671.03|681.35|671.25|681.39|671.29|680.53|670.43|216
1678216800000|2023-03-07 19:20:00|681.36|671.26|679.79|669.69|681.41|671.31|679.75|669.65|317
1678217100000|2023-03-07 19:25:00|679.84|669.74|680.13|670.03|680.29|670.19|679.31|669.21|388
1678217400000|2023-03-07 19:30:00|680.16|670.06|679.57|669.47|680.59|670.49|679.27|669.17|478
1678217700000|2023-03-07 19:35:00|679.55|669.45|679.42|669.32|680.2|670.1|679.3|669.2|371
1678218000000|2023-03-07 19:40:00|679.44|669.34|678.93|668.83|679.91|669.81|678.82|668.72|417
1678218300000|2023-03-07 19:45:00|678.87|668.77|678.47|668.37|679.29|669.19|678.47|668.37|310
1678218600000|2023-03-07 19:50:00|678.46|668.36|678.68|668.58|678.83|668.73|678.28|668.18|365
1678218900000|2023-03-07 19:55:00|678.69|668.59|675.8|665.7|678.69|668.59|675.27|665.17|526
1678219200000|2023-03-07 20:00:00|675.77|665.67|674.5|664.4|676.68|666.58|674.3|664.2|688
1678219500000|2023-03-07 20:05:00|674.51|664.41|672.8|662.7|675.81|665.71|671.93|661.83|653
1678219800000|2023-03-07 20:10:00|672.78|662.68|674.63|664.53|675.53|665.43|672.13|662.03|675
1678220100000|2023-03-07 20:15:00|674.74|664.64|676.68|666.58|676.83|666.73|674.74|664.64|381
1678220400000|2023-03-07 20:20:00|676.67|666.57|675.54|665.44|676.83|666.73|675.18|665.08|455
1678220700000|2023-03-07 20:25:00|675.53|665.43|675.01|664.91|675.54|665.44|674.43|664.33|353
1678221000000|2023-03-07 20:30:00|675|664.9|677|666.9|677.07|666.97|674.75|664.65|374
1678221300000|2023-03-07 20:35:00|676.96|666.86|677.46|667.36|677.85|667.75|676.96|666.86|352
1678221600000|2023-03-07 20:40:00|677.47|667.37|678.16|668.06|678.34|668.24|677.45|667.35|347
1678221900000|2023-03-07 20:45:00|678.14|668.04|676.78|666.68|678.18|668.08|676.37|666.27|360
1678222200000|2023-03-07 20:50:00|676.79|666.69|676.82|666.72|677.52|667.42|675.93|665.83|400
1678222500000|2023-03-07 20:55:00|676.8|666.7|676.88|666.78|677.45|667.35|676.56|666.46|495
1678222800000|2023-03-07 21:00:00|676.87|666.77|678|667.9|678|667.9|676.62|666.52|295
1678223100000|2023-03-07 21:05:00|678.02|667.92|676.63|666.53|678.28|668.18|676.54|666.44|241
1678223400000|2023-03-07 21:10:00|676.61|666.51|675.54|665.44|676.61|666.51|674.23|664.13|447
1678223700000|2023-03-07 21:15:00|675.55|665.45|676.74|666.64|677.22|667.12|675.25|665.15|539
1678224000000|2023-03-07 21:20:00|676.65|666.55|675.21|665.11|676.83|666.73|674.37|664.27|541
1678224300000|2023-03-07 21:25:00|675.31|665.21|677.47|667.37|677.6|667.5|675.25|665.15|393
1678224600000|2023-03-07 21:30:00|677.51|667.41|679.46|669.36|679.56|669.46|677.51|667.41|279
1678224900000|2023-03-07 21:35:00|679.44|669.34|680.55|670.45|680.61|670.51|679.07|668.97|438
1678225200000|2023-03-07 21:40:00|680.62|670.52|680.07|669.97|681.35|671.25|679.76|669.66|319
1678225500000|2023-03-07 21:45:00|680.08|669.98|679.4|669.3|680.54|670.44|679.35|669.25|340
1678225800000|2023-03-07 21:50:00|679.39|669.29|680.38|670.28|680.45|670.35|679.17|669.07|403
1678226100000|2023-03-07 21:55:00|680.41|670.31|679.71|669.61|681.68|671.58|679.55|669.45|379
1678226400000|2023-03-07 22:00:00|679.7|669.6|678.36|668.26|680.1|670|677.93|667.83|346
1678226700000|2023-03-07 22:05:00|678.25|668.15|675.6|665.5|678.32|668.22|675.4|665.3|462
1678227000000|2023-03-07 22:10:00|675.59|665.49|677.47|667.37|677.73|667.63|675.51|665.41|395
1678227300000|2023-03-07 22:15:00|677.49|667.39|678.21|668.11|678.86|668.76|677.47|667.37|269
1678227600000|2023-03-07 22:20:00|678.14|668.04|679.65|669.55|679.7|669.6|678.14|668.04|156
1678227900000|2023-03-07 22:25:00|679.67|669.57|680.33|670.23|680.38|670.28|678.71|668.61|270
1678228200000|2023-03-07 22:30:00|680.31|670.21|680.44|670.34|680.58|670.48|680.22|670.12|147
1678228500000|2023-03-07 22:35:00|680.43|670.33|681.47|671.37|681.76|671.66|680.36|670.26|249
1678228800000|2023-03-07 22:40:00|681.46|671.36|681.9|671.8|682.02|671.92|681.24|671.14|180
1678229100000|2023-03-07 22:45:00|681.84|671.74|682.35|672.25|682.42|672.32|681.66|671.56|212
1678229400000|2023-03-07 22:50:00|682.33|672.23|682.96|672.86|683.06|672.96|682.3|672.2|217
1678229700000|2023-03-07 22:55:00|682.95|672.85|683.68|673.58|683.68|673.58|682.76|672.66|136
1678230000000|2023-03-07 23:00:00|683.64|673.54|684.2|674.1|684.59|674.49|683.15|673.05|295
1678230300000|2023-03-07 23:05:00|684.19|674.09|685|674.9|685.22|675.12|684.15|674.05|171
1678230600000|2023-03-07 23:10:00|685.13|675.03|686.02|675.92|686.03|675.93|684.94|674.84|301
1678230900000|2023-03-07 23:15:00|686.07|675.97|686.93|676.83|687.19|677.09|685.5|675.4|343
1678231200000|2023-03-07 23:20:00|686.92|676.82|688.34|678.24|688.4|678.3|686.57|676.47|413
1678231500000|2023-03-07 23:25:00|688.3|678.2|689.29|679.19|689.31|679.21|688.05|677.95|364
1678231800000|2023-03-07 23:30:00|689.3|679.2|691.03|680.93|691.2|681.1|688.41|678.31|376
1678232100000|2023-03-07 23:35:00|691.05|680.95|693.09|682.99|693.3|683.2|690.47|680.37|522
1678232400000|2023-03-07 23:40:00|693.1|683|693.65|683.55|694.03|683.93|691.43|681.33|475
1678232700000|2023-03-07 23:45:00|693.67|683.57|693.18|683.08|693.71|683.61|692.42|682.32|565
1678233000000|2023-03-07 23:50:00|693.19|683.09|693.64|683.54|694.53|684.43|692.72|682.62|468
1678233300000|2023-03-07 23:55:00|693.67|683.57|693.53|683.43|694.25|684.15|693.02|682.92|411
1678233600000|2023-03-08 00:00:00|693.51|683.41|695.6|685.5|696.3|686.2|692.88|682.78|532
1678233900000|2023-03-08 00:05:00|695.59|685.49|697.92|687.82|697.94|687.84|694.79|684.69|552
1678234200000|2023-03-08 00:10:00|697.95|687.85|697.29|687.19|699.75|689.65|696.41|686.31|565
1678234500000|2023-03-08 00:15:00|697.27|687.17|697.09|686.99|697.47|687.37|695.18|685.08|620
1678234800000|2023-03-08 00:20:00|697.05|686.95|698.43|688.33|698.65|688.55|693.82|683.72|803
1678235100000|2023-03-08 00:25:00|698.47|688.37|698.33|688.23|698.68|688.58|697.19|687.09|606
1678235400000|2023-03-08 00:30:00|698.36|688.26|698.14|688.04|699.4|689.3|697.61|687.51|502
1678235700000|2023-03-08 00:35:00|698.19|688.09|697.32|687.22|698.58|688.48|696.35|686.25|476
1678236000000|2023-03-08 00:40:00|697.33|687.23|696.44|686.34|698.38|688.28|696.31|686.21|301
1678236300000|2023-03-08 00:45:00|696.42|686.32|694.86|684.76|696.57|686.47|694.53|684.43|401
1678236600000|2023-03-08 00:50:00|694.89|684.79|695.7|685.6|695.74|685.64|694.86|684.76|334
1678236900000|2023-03-08 00:55:00|695.67|685.57|696.33|686.23|697.04|686.94|695.4|685.3|397
1678237200000|2023-03-08 01:00:00|696.4|686.3|695.48|685.38|696.47|686.37|695.28|685.18|276
1678237500000|2023-03-08 01:05:00|695.46|685.36|693.85|683.75|695.52|685.42|693.6|683.5|386
1678237800000|2023-03-08 01:10:00|693.88|683.78|693.55|683.45|694.69|684.59|693.52|683.42|329
1678238100000|2023-03-08 01:15:00|693.58|683.48|694.85|684.75|695.65|685.55|693.52|683.42|316
1678238400000|2023-03-08 01:20:00|694.95|684.85|693.43|683.33|695.11|685.01|693.39|683.29|279
1678238700000|2023-03-08 01:25:00|693.42|683.32|693.52|683.42|694.37|684.27|693.2|683.1|314
1678239000000|2023-03-08 01:30:00|693.53|683.43|696.83|686.73|696.97|686.87|693.45|683.35|404
1678239300000|2023-03-08 01:35:00|696.73|686.63|695.22|685.12|697.53|687.43|695.22|685.12|435
1678239600000|2023-03-08 01:40:00|695.21|685.11|694.09|683.99|695.21|685.11|693.99|683.89|399
1678239900000|2023-03-08 01:45:00|694.07|683.97|693.43|683.33|695.05|684.95|693.2|683.1|498
1678240200000|2023-03-08 01:50:00|693.54|683.44|694.27|684.17|694.92|684.82|693.32|683.22|429
1678240500000|2023-03-08 01:55:00|694.26|684.16|694.73|684.63|695.04|684.94|693.9|683.8|383
1678240800000|2023-03-08 02:00:00|694.76|684.66|695.76|685.66|695.91|685.81|693.74|683.64|354
1678241100000|2023-03-08 02:05:00|695.75|685.65|696.16|686.06|696.55|686.45|695.52|685.42|284
1678241400000|2023-03-08 02:10:00|696.14|686.04|697.09|686.99|697.58|687.48|695.38|685.28|414
1678241700000|2023-03-08 02:15:00|697.16|687.06|694.59|684.49|697.4|687.3|694.43|684.33|372
1678242000000|2023-03-08 02:20:00|694.58|684.48|696.49|686.39|696.52|686.42|694.41|684.31|304
1678242300000|2023-03-08 02:25:00|696.51|686.41|695.57|685.47|696.64|686.54|695.33|685.23|307
1678242600000|2023-03-08 02:30:00|695.58|685.48|695.65|685.55|696.28|686.18|695.42|685.32|186
1678242900000|2023-03-08 02:35:00|695.64|685.54|696.36|686.26|696.41|686.31|695.4|685.3|348
1678243200000|2023-03-08 02:40:00|696.33|686.23|696.05|685.95|696.64|686.54|695.7|685.6|212
1678243500000|2023-03-08 02:45:00|696.08|685.98|694.62|684.52|696.52|686.42|694.61|684.51|218
1678243800000|2023-03-08 02:50:00|694.63|684.53|693.41|683.31|694.73|684.63|693.24|683.14|373
1678244100000|2023-03-08 02:55:00|693.42|683.32|693.06|682.96|693.83|683.73|692.95|682.85|240
1678244400000|2023-03-08 03:00:00|693.08|682.98|693.4|683.3|694.18|684.08|693.08|682.98|249
1678244700000|2023-03-08 03:05:00|693.39|683.29|693.35|683.25|694.1|684|693.34|683.24|203
1678245000000|2023-03-08 03:10:00|693.34|683.24|693|682.9|693.56|683.46|691.93|681.83|267
1678245300000|2023-03-08 03:15:00|693.02|682.92|691.03|680.93|693.1|683|690.99|680.89|464
1678245600000|2023-03-08 03:20:00|691.04|680.94|690.99|680.89|691.84|681.74|690.69|680.59|554
1678245900000|2023-03-08 03:25:00|690.95|680.85|690.55|680.45|691.34|681.24|690.43|680.33|328
1678246200000|2023-03-08 03:30:00|690.48|680.38|691.55|681.45|691.71|681.61|690.33|680.23|438
1678246500000|2023-03-08 03:35:00|691.57|681.47|692.23|682.13|692.43|682.33|691.28|681.18|343
1678246800000|2023-03-08 03:40:00|692.26|682.16|691.89|681.79|692.41|682.31|691.74|681.64|277
1678247100000|2023-03-08 03:45:00|691.9|681.8|693.43|683.33|693.43|683.33|691.67|681.57|266
1678247400000|2023-03-08 03:50:00|693.45|683.35|692.56|682.46|693.85|683.75|692.56|682.46|212
1678247700000|2023-03-08 03:55:00|692.65|682.55|692.81|682.71|693.62|683.52|692.45|682.35|268
1678248000000|2023-03-08 04:00:00|692.82|682.72|693.81|683.71|693.93|683.83|692.82|682.72|274
1678248300000|2023-03-08 04:05:00|693.8|683.7|693.8|683.7|693.95|683.85|693.68|683.58|119
1678248600000|2023-03-08 04:10:00|693.81|683.71|695.39|685.29|696.16|686.06|693.76|683.66|316
1678248900000|2023-03-08 04:15:00|695.4|685.3|694.94|684.84|695.65|685.55|694.9|684.8|286
1678249200000|2023-03-08 04:20:00|694.91|684.81|693.55|683.45|694.91|684.81|693.48|683.38|345
1678249500000|2023-03-08 04:25:00|693.56|683.46|693.89|683.79|694.26|684.16|693.48|683.38|309
1678249800000|2023-03-08 04:30:00|693.9|683.8|694.69|684.59|694.88|684.78|693.9|683.8|260
1678250100000|2023-03-08 04:35:00|694.71|684.61|694.39|684.29|694.97|684.87|694.16|684.06|224
1678250400000|2023-03-08 04:40:00|694.35|684.25|695.78|685.68|695.92|685.82|694.26|684.16|331
1678250700000|2023-03-08 04:45:00|695.77|685.67|695.11|685.01|695.96|685.86|694.93|684.83|260
1678251000000|2023-03-08 04:50:00|695.17|685.07|695.5|685.4|696.06|685.96|695.17|685.07|252
1678251300000|2023-03-08 04:55:00|695.54|685.44|696.15|686.05|696.2|686.1|695.03|684.93|269
1678251600000|2023-03-08 05:00:00|696.16|686.06|695.64|685.54|696.62|686.52|695.33|685.23|335
1678251900000|2023-03-08 05:05:00|695.62|685.52|694.51|684.41|695.74|685.64|694.07|683.97|277
1678252200000|2023-03-08 05:10:00|694.49|684.39|693.62|683.52|694.56|684.46|693.56|683.46|307
1678252500000|2023-03-08 05:15:00|693.65|683.55|692.8|682.7|694.54|684.44|692.55|682.45|465
1678252800000|2023-03-08 05:20:00|692.79|682.69|691.8|681.7|693|682.9|690.8|680.7|477
1678253100000|2023-03-08 05:25:00|691.79|681.69|689.77|679.67|692.47|682.37|689.74|679.64|422
1678253400000|2023-03-08 05:30:00|689.76|679.66|689.75|679.65|691.43|681.33|688.1|678|632
1678253700000|2023-03-08 05:35:00|689.88|679.78|686.61|676.51|690.28|680.18|685.4|675.3|684
1678254000000|2023-03-08 05:40:00|686.67|676.57|686.66|676.56|687.95|677.85|684.52|674.42|843
1678254300000|2023-03-08 05:45:00|686.67|676.57|688.92|678.82|689.23|679.13|686.58|676.48|696
1678254600000|2023-03-08 05:50:00|689.07|678.97|689.44|679.34|690.45|680.35|688.29|678.19|646
1678254900000|2023-03-08 05:55:00|689.43|679.33|687.94|677.84|689.43|679.33|687.08|676.98|606
1678255200000|2023-03-08 06:00:00|687.9|677.8|688.87|678.77|689.04|678.94|686.55|676.45|571
1678255500000|2023-03-08 06:05:00|688.89|678.79|689.32|679.22|689.86|679.76|688.36|678.26|511
1678255800000|2023-03-08 06:10:00|689.33|679.23|689.72|679.62|689.72|679.62|688.5|678.4|367
1678256100000|2023-03-08 06:15:00|689.77|679.67|689.35|679.25|689.78|679.68|688.89|678.79|305
1678256400000|2023-03-08 06:20:00|689.32|679.22|688.43|678.33|689.45|679.35|688.07|677.97|332
1678256700000|2023-03-08 06:25:00|688.44|678.34|689.17|679.07|689.92|679.82|688.43|678.33|365
1678257000000|2023-03-08 06:30:00|689.23|679.13|690.19|680.09|690.19|680.09|688.54|678.44|382
1678257300000|2023-03-08 06:35:00|690.15|680.05|688.82|678.72|690.48|680.38|688.79|678.69|290
1678257600000|2023-03-08 06:40:00|688.86|678.76|689.45|679.35|689.49|679.39|688.19|678.09|391
1678257900000|2023-03-08 06:45:00|689.43|679.33|690.23|680.13|690.29|680.19|688.49|678.39|330
1678258200000|2023-03-08 06:50:00|690.25|680.15|690.66|680.56|691.25|681.15|690.2|680.1|221
1678258500000|2023-03-08 06:55:00|690.71|680.61|690.77|680.67|691.6|681.5|690.55|680.45|391
1678258800000|2023-03-08 07:00:00|690.78|680.68|690.4|680.3|691.54|681.44|690.39|680.29|347
1678259100000|2023-03-08 07:05:00|690.39|680.29|687.77|677.67|690.48|680.38|687.39|677.29|419
1678259400000|2023-03-08 07:10:00|687.76|677.66|687.53|677.43|688.17|678.07|687.4|677.3|375
1678259700000|2023-03-08 07:15:00|687.51|677.41|687.89|677.79|688.54|678.44|687.42|677.32|247
1678260000000|2023-03-08 07:20:00|687.83|677.73|686.13|676.03|687.83|677.73|685.93|675.83|275
1678260300000|2023-03-08 07:25:00|686.14|676.04|685.22|675.12|686.35|676.25|684.74|674.64|369
1678260600000|2023-03-08 07:30:00|685.23|675.13|685.36|675.26|685.59|675.49|684.67|674.57|367
1678260900000|2023-03-08 07:35:00|685.37|675.27|686.16|676.06|686.38|676.28|685.3|675.2|202
1678261200000|2023-03-08 07:40:00|686.17|676.07|684.38|674.28|686.29|676.19|684.2|674.1|296
1678261500000|2023-03-08 07:45:00|684.37|674.27|683.73|673.63|685.04|674.94|683.69|673.59|320
1678261800000|2023-03-08 07:50:00|683.74|673.64|683.74|673.64|685.25|675.15|683.4|673.3|369
1678262100000|2023-03-08 07:55:00|683.78|673.68|684.31|674.21|684.37|674.27|682.17|672.07|514
1678262400000|2023-03-08 08:00:00|684.3|674.2|681.61|671.51|684.55|674.45|681.58|671.48|470
1678262700000|2023-03-08 08:05:00|681.62|671.52|682.92|672.82|682.94|672.84|680.62|670.52|570
1678263000000|2023-03-08 08:10:00|682.9|672.8|681.45|671.35|683.19|673.09|680.8|670.7|570
1678263300000|2023-03-08 08:15:00|681.5|671.4|680.7|670.6|681.8|671.7|680.69|670.59|524
1678263600000|2023-03-08 08:20:00|680.69|670.59|681.74|671.64|682.37|672.27|680.63|670.53|494
1678263900000|2023-03-08 08:25:00|681.73|671.63|682.39|672.29|682.41|672.31|681.28|671.18|493
1678264200000|2023-03-08 08:30:00|682.38|672.28|682.14|672.04|682.47|672.37|681.65|671.55|329
1678264500000|2023-03-08 08:35:00|682.19|672.09|683.22|673.12|683.23|673.13|682.06|671.96|337
1678264800000|2023-03-08 08:40:00|683.21|673.11|683.45|673.35|683.63|673.53|682.58|672.48|305
1678265100000|2023-03-08 08:45:00|683.44|673.34|683.6|673.5|684.39|674.29|683.36|673.26|255
1678265400000|2023-03-08 08:50:00|683.61|673.51|685.82|675.72|685.82|675.72|683.58|673.48|215
1678265700000|2023-03-08 08:55:00|685.83|675.73|683.27|673.17|686.08|675.98|683.27|673.17|287
1678266000000|2023-03-08 09:00:00|683.28|673.18|684.96|674.86|685.12|675.02|683.18|673.08|347
1678266300000|2023-03-08 09:05:00|684.98|674.88|685.06|674.96|685.99|675.89|684.76|674.66|539
1678266600000|2023-03-08 09:10:00|685.08|674.98|686.12|676.02|686.25|676.15|685.07|674.97|345
1678266900000|2023-03-08 09:15:00|686.15|676.05|685.95|675.85|687.02|676.92|685.58|675.48|371
1678267200000|2023-03-08 09:20:00|685.96|675.86|684.59|674.49|685.96|675.86|684.55|674.45|342
1678267500000|2023-03-08 09:25:00|684.74|674.64|684.73|674.63|685.18|675.08|684.11|674.01|267
1678267800000|2023-03-08 09:30:00|684.74|674.64|684.97|674.87|685.29|675.19|684.22|674.12|298
1678268100000|2023-03-08 09:35:00|684.94|674.84|686.35|676.25|686.38|676.28|684.46|674.36|267
1678268400000|2023-03-08 09:40:00|686.38|676.28|686.34|676.24|686.42|676.32|685.42|675.32|263
1678268700000|2023-03-08 09:45:00|686.35|676.25|686.28|676.18|686.7|676.6|686.05|675.95|305
1678269000000|2023-03-08 09:50:00|686.27|676.17|687.02|676.92|687.05|676.95|685.93|675.83|228
1678269300000|2023-03-08 09:55:00|687.03|676.93|687.36|677.26|687.74|677.64|686.64|676.54|338
1678269600000|2023-03-08 10:00:00|687.38|677.28|684.68|674.58|687.53|677.43|684.67|674.57|353
1678269900000|2023-03-08 10:05:00|684.69|674.59|683.59|673.49|684.92|674.82|683.55|673.45|337
1678270200000|2023-03-08 10:10:00|683.57|673.47|683.6|673.5|684.54|674.44|683.51|673.41|275
1678270500000|2023-03-08 10:15:00|683.57|673.47|685.25|675.15|685.56|675.46|683.47|673.37|433
1678270800000|2023-03-08 10:20:00|685.26|675.16|685.61|675.51|685.62|675.52|684.72|674.62|206
1678271100000|2023-03-08 10:25:00|685.62|675.52|684.41|674.31|686.14|676.04|684.21|674.11|460
1678271400000|2023-03-08 10:30:00|684.42|674.32|686.1|676|686.12|676.02|684.33|674.23|402
1678271700000|2023-03-08 10:35:00|686.09|675.99|687.55|677.45|687.57|677.47|685.91|675.81|557
1678272000000|2023-03-08 10:40:00|687.54|677.44|689.25|679.15|689.56|679.46|687.36|677.26|482
1678272300000|2023-03-08 10:45:00|689.22|679.12|687.42|677.32|689.49|679.39|687.42|677.32|550
1678272600000|2023-03-08 10:50:00|687.43|677.33|688.14|678.04|688.18|678.08|687.04|676.94|337
1678272900000|2023-03-08 10:55:00|688.15|678.05|688.07|677.97|688.65|678.55|687.9|677.8|117
1678273200000|2023-03-08 11:00:00|688.05|677.95|687.26|677.16|688.75|678.65|687.17|677.07|326
1678273500000|2023-03-08 11:05:00|687.28|677.18|687.38|677.28|687.49|677.39|686.35|676.25|395
1678273800000|2023-03-08 11:10:00|687.31|677.21|687.39|677.29|688.5|678.4|686.81|676.71|496
1678274100000|2023-03-08 11:15:00|687.4|677.3|686.33|676.23|688.14|678.04|686.29|676.19|468
1678274400000|2023-03-08 11:20:00|686.34|676.24|686.83|676.73|687.62|677.52|686.34|676.24|433
1678274700000|2023-03-08 11:25:00|686.82|676.72|686.54|676.44|687.39|677.29|686.41|676.31|282
1678275000000|2023-03-08 11:30:00|686.56|676.46|685.99|675.89|687|676.9|685.59|675.49|364
1678275300000|2023-03-08 11:35:00|686.03|675.93|686.39|676.29|686.54|676.44|685.28|675.18|376
1678275600000|2023-03-08 11:40:00|686.4|676.3|686.27|676.17|686.86|676.76|686.16|676.06|300
1678275900000|2023-03-08 11:45:00|686.36|676.26|684.83|674.73|686.48|676.38|684.38|674.28|403
1678276200000|2023-03-08 11:50:00|684.84|674.74|685.56|675.46|685.58|675.48|684.62|674.52|330
1678276500000|2023-03-08 11:55:00|685.6|675.5|685.03|674.93|686.37|676.27|684.99|674.89|309
1678276800000|2023-03-08 12:00:00|685.05|674.95|684.62|674.52|685.22|675.12|683.84|673.74|326
1678277100000|2023-03-08 12:05:00|684.58|674.48|684.44|674.34|684.76|674.66|684.05|673.95|228
1678277400000|2023-03-08 12:10:00|684.38|674.28|685.26|675.16|685.4|675.3|684.34|674.24|231
1678277700000|2023-03-08 12:15:00|685.27|675.17|685.8|675.7|685.87|675.77|685.11|675.01|80
1678278000000|2023-03-08 12:20:00|685.78|675.68|683.85|673.75|686.75|676.65|683.85|673.75|337
1678278300000|2023-03-08 12:25:00|683.81|673.71|683.34|673.24|684.45|674.35|683.19|673.09|323
1678278600000|2023-03-08 12:30:00|683.31|673.21|684.43|674.33|684.6|674.5|683|672.9|317
1678278900000|2023-03-08 12:35:00|684.44|674.34|682.95|672.85|684.79|674.69|682.84|672.74|416
1678279200000|2023-03-08 12:40:00|682.97|672.87|683.15|673.05|683.37|673.27|682.11|672.01|415
1678279500000|2023-03-08 12:45:00|683.14|673.04|681.21|671.11|683.62|673.52|681.21|671.11|485
1678279800000|2023-03-08 12:50:00|681.35|671.25|680.02|669.92|681.59|671.49|679.63|669.53|528
1678280100000|2023-03-08 12:55:00|680.01|669.91|681.69|671.59|681.85|671.75|680.01|669.91|474
1678280400000|2023-03-08 13:00:00|681.7|671.6|681.61|671.51|682.79|672.69|681.22|671.12|394
1678280700000|2023-03-08 13:05:00|681.63|671.53|680.28|670.18|682.43|672.33|680.26|670.16|511
1678281000000|2023-03-08 13:10:00|680.27|670.17|678.28|668.18|680.53|670.43|677.99|667.89|761
1678281300000|2023-03-08 13:15:00|678.33|668.23|680.17|670.07|680.4|670.3|677.53|667.43|858
1678281600000|2023-03-08 13:20:00|680.2|670.1|680.53|670.43|681.59|671.49|679.86|669.76|719
1678281900000|2023-03-08 13:25:00|680.54|670.44|678.51|668.41|681.11|671.01|677.94|667.84|684
1678282200000|2023-03-08 13:30:00|678.53|668.43|677.93|667.83|679.6|669.5|677.67|667.57|438
1678282500000|2023-03-08 13:35:00|677.92|667.82|676.48|666.38|678.52|668.42|676.48|666.38|286
1678282800000|2023-03-08 13:40:00|676.56|666.46|677.95|667.85|678.4|668.3|676.48|666.38|384
1678283100000|2023-03-08 13:45:00|677.96|667.86|674.46|664.36|677.99|667.89|674.3|664.2|475
1678283400000|2023-03-08 13:50:00|674.51|664.41|673.15|663.05|676.1|666|672.89|662.79|690
1678283700000|2023-03-08 13:55:00|673.11|663.01|673.47|663.37|674.65|664.55|671.82|661.72|787
1678284000000|2023-03-08 14:00:00|673.46|663.36|671.34|661.24|673.46|663.36|670.27|660.17|751
1678284300000|2023-03-08 14:05:00|671.32|661.22|668.22|658.12|671.73|661.63|666.44|656.34|811
1678284600000|2023-03-08 14:10:00|668.24|658.14|670.74|660.64|671.02|660.92|666.35|656.25|861
1678284900000|2023-03-08 14:15:00|670.75|660.65|671.34|661.24|672.17|662.07|670.52|660.42|661
1678285200000|2023-03-08 14:20:00|671.27|661.17|669.53|659.43|671.35|661.25|668.79|658.69|687
1678285500000|2023-03-08 14:25:00|669.54|659.44|668.78|658.68|670.28|660.18|667.59|657.49|672
1678285800000|2023-03-08 14:30:00|668.79|658.69|668.34|658.24|671.21|661.11|667.72|657.62|811
1678286100000|2023-03-08 14:35:00|668.39|658.29|668.6|658.5|668.97|658.87|667.14|657.04|700
1678286400000|2023-03-08 14:40:00|668.59|658.49|668.16|658.06|670.38|660.28|668.16|658.06|760
1678286700000|2023-03-08 14:45:00|668.23|658.13|667.42|657.32|668.61|658.51|667.09|656.99|803
1678287000000|2023-03-08 14:50:00|667.41|657.31|667.91|657.81|668.98|658.88|667.41|657.31|670
1678287300000|2023-03-08 14:55:00|667.9|657.8|667.2|657.1|668.52|658.42|666.75|656.65|698
1678287600000|2023-03-08 15:00:00|667.06|656.96|670.32|660.22|670.97|660.87|664.53|654.43|1038
1678287900000|2023-03-08 15:05:00|670.36|660.26|670.15|660.05|671.02|660.92|668.82|658.72|910
1678288200000|2023-03-08 15:10:00|670.1|660|675.92|665.82|676.82|666.72|669.66|659.56|933
1678288500000|2023-03-08 15:15:00|675.9|665.8|673.69|663.59|676.46|666.36|673.2|663.1|909
1678288800000|2023-03-08 15:20:00|673.81|663.71|675.6|665.5|675.76|665.66|671.77|661.67|878
1678289100000|2023-03-08 15:25:00|675.59|665.49|677.08|666.98|677.48|667.38|675.1|665|741
1678289400000|2023-03-08 15:30:00|676.95|666.85|679.87|669.77|680.41|670.31|676.43|666.33|413
1678289700000|2023-03-08 15:35:00|679.86|669.76|679.67|669.57|681.33|671.23|679.31|669.21|658
1678290000000|2023-03-08 15:40:00|679.7|669.6|678.78|668.68|680.12|670.02|678.59|668.49|636
1678290300000|2023-03-08 15:45:00|678.81|668.71|676.41|666.31|679.18|669.08|676.33|666.23|675
1678290600000|2023-03-08 15:50:00|676.5|666.4|676.55|666.45|677.33|667.23|675.86|665.76|564
1678290900000|2023-03-08 15:55:00|676.46|666.36|676.75|666.65|677.25|667.15|676.15|666.05|327
1678291200000|2023-03-08 16:00:00|676.77|666.67|676.4|666.3|676.81|666.71|675.57|665.47|334
1678291500000|2023-03-08 16:05:00|676.39|666.29|676.84|666.74|678.6|668.5|676.39|666.29|442
1678291800000|2023-03-08 16:10:00|676.85|666.75|675.22|665.12|677.4|667.3|675.12|665.02|537
1678292100000|2023-03-08 16:15:00|675.28|665.18|673.75|663.65|675.28|665.18|673.62|663.52|482
1678292400000|2023-03-08 16:20:00|673.74|663.64|673.3|663.2|674.42|664.32|673.28|663.18|449
1678292700000|2023-03-08 16:25:00|673.29|663.19|672.15|662.05|673.47|663.37|672.13|662.03|454
1678293000000|2023-03-08 16:30:00|672.2|662.1|671.66|661.56|672.66|662.56|671.38|661.28|474
1678293300000|2023-03-08 16:35:00|671.56|661.46|670.23|660.13|671.64|661.54|669.85|659.75|493
1678293600000|2023-03-08 16:40:00|670.19|660.09|671.3|661.2|671.34|661.24|670.11|660.01|455
1678293900000|2023-03-08 16:45:00|671.24|661.14|673.93|663.83|673.93|663.83|670.81|660.71|523
1678294200000|2023-03-08 16:50:00|673.91|663.81|673.75|663.65|674.79|664.69|673.61|663.51|565
1678294500000|2023-03-08 16:55:00|673.76|663.66|673.2|663.1|673.8|663.7|672.8|662.7|434
1678294800000|2023-03-08 17:00:00|673.3|663.2|672.75|662.65|673.67|663.57|672.63|662.53|298
1678295100000|2023-03-08 17:05:00|672.77|662.67|671.42|661.32|673.25|663.15|671.42|661.32|412
1678295400000|2023-03-08 17:10:00|671.46|661.36|670.26|660.16|671.85|661.75|670.13|660.03|444
1678295700000|2023-03-08 17:15:00|670.25|660.15|671.84|661.74|672.2|662.1|669.67|659.57|419
1678296000000|2023-03-08 17:20:00|671.83|661.73|671.54|661.44|672.52|662.42|671.37|661.27|420
1678296300000|2023-03-08 17:25:00|671.52|661.42|670.34|660.24|671.61|661.51|670.18|660.08|434
1678296600000|2023-03-08 17:30:00|670.32|660.22|670.32|660.22|670.71|660.61|669.78|659.68|487
1678296900000|2023-03-08 17:35:00|670.28|660.18|670.55|660.45|670.71|660.61|669.73|659.63|417
1678297200000|2023-03-08 17:40:00|670.64|660.54|670.78|660.68|671.28|661.18|670.37|660.27|340
1678297500000|2023-03-08 17:45:00|670.77|660.67|669.38|659.28|671.26|661.16|669.19|659.09|378
1678297800000|2023-03-08 17:50:00|669.35|659.25|668.96|658.86|669.57|659.47|668.72|658.62|406
1678298100000|2023-03-08 17:55:00|668.95|658.85|667.55|657.45|669.02|658.92|667.52|657.42|377
1678298400000|2023-03-08 18:00:00|667.57|657.47|667.54|657.44|668.45|658.35|666.86|656.76|672
1678298700000|2023-03-08 18:05:00|667.51|657.41|668.68|658.58|669|658.9|667.27|657.17|514
1678299000000|2023-03-08 18:10:00|668.67|658.57|668.34|658.24|668.83|658.73|667.87|657.77|416
1678299300000|2023-03-08 18:15:00|668.35|658.25|667.4|657.3|668.78|658.68|667.37|657.27|502
1678299600000|2023-03-08 18:20:00|667.38|657.28|665.89|655.79|667.4|657.3|665.74|655.64|514
1678299900000|2023-03-08 18:25:00|665.9|655.8|664.38|654.28|666.02|655.92|664.1|654|546
1678300200000|2023-03-08 18:30:00|664.49|654.39|665.48|655.38|665.95|655.85|663.98|653.88|701
1678300500000|2023-03-08 18:35:00|665.45|655.35|664.12|654.02|665.87|655.77|663.9|653.8|549
1678300800000|2023-03-08 18:40:00|664.1|654|662.11|652.01|664.1|654|661.99|651.89|606
1678301100000|2023-03-08 18:45:00|662.09|651.99|663.75|653.65|663.81|653.71|662.03|651.93|294
1678301400000|2023-03-08 18:50:00|663.76|653.66|666.25|656.15|666.81|656.71|663.63|653.53|383
1678301700000|2023-03-08 18:55:00|666.22|656.12|666.73|656.63|667.13|657.03|665.91|655.81|434
1678302000000|2023-03-08 19:00:00|666.72|656.62|666.95|656.85|667.62|657.52|665.71|655.61|395
1678302300000|2023-03-08 19:05:00|667.05|656.95|666.36|656.26|667.05|656.95|665.65|655.55|306
1678302600000|2023-03-08 19:10:00|666.34|656.24|665.45|655.35|666.88|656.78|665.29|655.19|416
1678302900000|2023-03-08 19:15:00|665.41|655.31|666.22|656.12|666.22|656.12|664.59|654.49|310
1678303200000|2023-03-08 19:20:00|666.2|656.1|666.72|656.62|667.49|657.39|666.19|656.09|418
1678303500000|2023-03-08 19:25:00|666.7|656.6|667.24|657.14|667.36|657.26|666.56|656.46|386
1678303800000|2023-03-08 19:30:00|667.22|657.12|666.79|656.69|667.59|657.49|666.72|656.62|380
1678304100000|2023-03-08 19:35:00|666.78|656.68|669.03|658.93|669.06|658.96|666.5|656.4|455
1678304400000|2023-03-08 19:40:00|669.02|658.92|668.92|658.82|669.66|659.56|668.81|658.71|435
1678304700000|2023-03-08 19:45:00|668.99|658.89|668.75|658.65|669.45|659.35|668.65|658.55|364
1678305000000|2023-03-08 19:50:00|668.72|658.62|667.65|657.55|668.72|658.62|667.31|657.21|432
1678305300000|2023-03-08 19:55:00|667.62|657.52|666.42|656.32|667.87|657.77|666.31|656.21|446
1678305600000|2023-03-08 20:00:00|666.37|656.27|665.54|655.44|666.75|656.65|665.23|655.13|346
1678305900000|2023-03-08 20:05:00|665.53|655.43|665.76|655.66|665.81|655.71|664.72|654.62|396
1678306200000|2023-03-08 20:10:00|665.75|655.65|665.1|655|665.75|655.65|664.81|654.71|317
1678306500000|2023-03-08 20:15:00|664.99|654.89|664.52|654.42|665.07|654.97|663.99|653.89|251
1678306800000|2023-03-08 20:20:00|664.47|654.37|666.6|656.5|666.74|656.64|664.41|654.31|314
1678307100000|2023-03-08 20:25:00|666.61|656.51|666.41|656.31|666.67|656.57|665.45|655.35|423
1678307400000|2023-03-08 20:30:00|666.43|656.33|670.78|660.68|671.5|661.4|666.09|655.99|568
1678307700000|2023-03-08 20:35:00|670.75|660.65|670.9|660.8|671.56|661.46|670.49|660.39|544
1678308000000|2023-03-08 20:40:00|670.91|660.81|670.88|660.78|671.49|661.39|669.47|659.37|391
1678308300000|2023-03-08 20:45:00|671.07|660.97|670.91|660.81|671.56|661.46|670.46|660.36|581
1678308600000|2023-03-08 20:50:00|670.89|660.79|671.6|661.5|671.78|661.68|670.5|660.4|455
1678308900000|2023-03-08 20:55:00|671.61|661.51|672.41|662.31|672.53|662.43|671.4|661.3|440
1678309200000|2023-03-08 21:00:00|672.39|662.29|672.45|662.35|672.5|662.4|671.8|661.7|295
1678309500000|2023-03-08 21:05:00|672.5|662.4|671.3|661.2|672.7|662.6|671.3|661.2|404
1678309800000|2023-03-08 21:10:00|671.31|661.21|672.16|662.06|672.2|662.1|671.25|661.15|195
1678310100000|2023-03-08 21:15:00|672.15|662.05|672.48|662.38|672.67|662.57|671.85|661.75|244
1678310400000|2023-03-08 21:20:00|672.46|662.36|671.81|661.71|672.77|662.67|671.78|661.68|390
1678310700000|2023-03-08 21:25:00|671.82|661.72|671.87|661.77|672.15|662.05|670.79|660.69|258
1678311000000|2023-03-08 21:30:00|671.88|661.78|671.9|661.8|672.05|661.95|670.97|660.87|201
1678311300000|2023-03-08 21:35:00|671.95|661.85|669.34|659.24|671.95|661.85|668.39|658.29|495
1678311600000|2023-03-08 21:40:00|669.33|659.23|668.2|658.1|669.39|659.29|668.15|658.05|330
1678311900000|2023-03-08 21:45:00|668.44|658.34|665.26|655.16|668.45|658.35|664.86|654.76|416
1678312200000|2023-03-08 21:50:00|665.27|655.17|674.35|664.25|674.44|664.34|665.27|655.17|828
1678312500000|2023-03-08 21:55:00|674.34|664.24|674.82|664.72|676.13|666.03|671.95|661.85|535
1678312800000|2023-03-08 22:00:00|674.81|664.71|673.34|663.24|674.82|664.72|672.44|662.34|541
1678313100000|2023-03-08 22:05:00|673.35|663.25|670.48|660.38|673.61|663.51|670.15|660.05|621
1678313400000|2023-03-08 22:10:00|670.45|660.35|669.81|659.71|670.78|660.68|669.33|659.23|337
1678313700000|2023-03-08 22:15:00|669.79|659.69|668.27|658.17|669.96|659.86|667.92|657.82|352
1678314000000|2023-03-08 22:20:00|668.26|658.16|669.46|659.36|669.62|659.52|668.19|658.09|273
1678314300000|2023-03-08 22:25:00|669.47|659.37|668.62|658.52|669.64|659.54|668.56|658.46|110
1678314600000|2023-03-08 22:30:00|668.61|658.51|665.13|655.03|668.61|658.51|665.04|654.94|330
1678314900000|2023-03-08 22:35:00|665.12|655.02|663.92|653.82|665.6|655.5|662.89|652.79|542
1678315200000|2023-03-08 22:40:00|663.91|653.81|663.73|653.63|665.01|654.91|663.73|653.63|294
1678315500000|2023-03-08 22:45:00|663.72|653.62|657.7|647.6|663.73|653.63|656.72|646.62|494
1678315800000|2023-03-08 22:50:00|657.71|647.61|658.48|648.38|660.57|650.47|657.62|647.52|471
1678316100000|2023-03-08 22:55:00|658.47|648.37|660.43|650.33|662.4|652.3|655.17|645.07|825
1678316400000|2023-03-08 23:00:00|660.53|650.43|664.88|654.78|664.88|654.78|659.23|649.13|684
1678316700000|2023-03-08 23:05:00|665.11|655.01|662.97|652.87|666.6|656.5|661.58|651.48|856
1678317000000|2023-03-08 23:10:00|663.03|652.93|665.47|655.37|666.12|656.02|662.53|652.43|840
1678317300000|2023-03-08 23:15:00|665.49|655.39|665.4|655.3|666.62|656.52|664.62|654.52|732
1678317600000|2023-03-08 23:20:00|665.39|655.29|664.76|654.66|665.52|655.42|663.67|653.57|751
1678317900000|2023-03-08 23:25:00|664.77|654.67|665.46|655.36|665.48|655.38|663.44|653.34|651
1678318200000|2023-03-08 23:30:00|665.47|655.37|665.93|655.83|668.25|658.15|665.42|655.32|575
1678318500000|2023-03-08 23:35:00|665.99|655.89|665.34|655.24|665.99|655.89|664.77|654.67|425
1678318800000|2023-03-08 23:40:00|665.33|655.23|664.98|654.88|665.43|655.33|664.66|654.56|269
1678319100000|2023-03-08 23:45:00|664.93|654.83|664.28|654.18|664.93|654.83|663.54|653.44|408
1678319400000|2023-03-08 23:50:00|664.29|654.19|662.79|652.69|664.34|654.24|662.58|652.48|394
1678319700000|2023-03-08 23:55:00|662.81|652.71|663.01|652.91|663.8|653.7|662.77|652.67|363
1678320000000|2023-03-09 00:00:00|663.05|652.95|663.45|653.35|663.91|653.81|661.68|651.58|576
1678320300000|2023-03-09 00:05:00|663.46|653.36|663.24|653.14|664.2|654.1|661.92|651.82|557
1678320600000|2023-03-09 00:10:00|663.23|653.13|661.44|651.34|663.48|653.38|660.65|650.55|609
1678320900000|2023-03-09 00:15:00|661.43|651.33|659.55|649.45|662.97|652.87|658.9|648.8|405
1678321200000|2023-03-09 00:20:00|659.6|649.5|661.95|651.85|661.95|651.85|658.65|648.55|122
1678321500000|2023-03-09 00:25:00|662.25|652.15|663.47|653.37|663.47|653.37|662.2|652.1|399
1678321800000|2023-03-09 00:30:00|663.44|653.34|661.07|650.97|663.44|653.34|660.55|650.45|483
1678322100000|2023-03-09 00:35:00|661.09|650.99|659.67|649.57|661.09|650.99|659.42|649.32|516
1678322400000|2023-03-09 00:40:00|659.85|649.75|659.97|649.87|661.02|650.92|659.2|649.1|412
1678322700000|2023-03-09 00:45:00|659.92|649.82|662.5|652.4|662.58|652.48|659.82|649.72|290
1678323000000|2023-03-09 00:50:00|662.53|652.43|662.88|652.78|662.91|652.81|661.48|651.38|373
1678323300000|2023-03-09 00:55:00|662.86|652.76|662.27|652.17|662.92|652.82|661.75|651.65|404
1678323600000|2023-03-09 01:00:00|662.1|652|660.49|650.39|662.57|652.47|660.49|650.39|357
1678323900000|2023-03-09 01:05:00|660.5|650.4|661.61|651.51|661.77|651.67|659.25|649.15|560
1678324200000|2023-03-09 01:10:00|661.58|651.48|663.42|653.32|663.68|653.58|660.04|649.94|530
1678324500000|2023-03-09 01:15:00|663.34|653.24|664.63|654.53|664.84|654.74|663.25|653.15|436
1678324800000|2023-03-09 01:20:00|664.61|654.51|664|653.9|664.76|654.66|663.53|653.43|503
1678325100000|2023-03-09 01:25:00|663.97|653.87|662.6|652.5|664.28|654.18|661.74|651.64|447
1678325400000|2023-03-09 01:30:00|662.64|652.54|663.7|653.6|663.72|653.62|662.18|652.08|424
1678325700000|2023-03-09 01:35:00|663.74|653.64|663.6|653.5|664.16|654.06|663.1|653|399
1678326000000|2023-03-09 01:40:00|663.62|653.52|664.23|654.13|664.85|654.75|663.57|653.47|359
1678326300000|2023-03-09 01:45:00|664.15|654.05|664.13|654.03|664.54|654.44|663.51|653.41|345
1678326600000|2023-03-09 01:50:00|664.11|654.01|664.2|654.1|664.63|654.53|663.94|653.84|367
1678326900000|2023-03-09 01:55:00|664.19|654.09|664.12|654.02|664.5|654.4|663.74|653.64|370
1678327200000|2023-03-09 02:00:00|664.16|654.06|664.75|654.65|664.93|654.83|664.11|654.01|311
1678327500000|2023-03-09 02:05:00|664.73|654.63|664.93|654.83|664.93|654.83|663.91|653.81|227
1678327800000|2023-03-09 02:10:00|664.91|654.81|665.46|655.36|665.54|655.44|664.47|654.37|235
1678328100000|2023-03-09 02:15:00|665.45|655.35|666.57|656.47|666.6|656.5|665.38|655.28|257
1678328400000|2023-03-09 02:20:00|666.55|656.45|667.1|657|667.32|657.22|666.34|656.24|379
1678328700000|2023-03-09 02:25:00|667.17|657.07|667.92|657.82|668.13|658.03|667.16|657.06|335
1678329000000|2023-03-09 02:30:00|667.88|657.78|666.87|656.77|668.22|658.12|666.61|656.51|387
1678329300000|2023-03-09 02:35:00|666.83|656.73|666.47|656.37|666.96|656.86|666.28|656.18|366
1678329600000|2023-03-09 02:40:00|666.48|656.38|666.7|656.6|667.42|657.32|666.41|656.31|284
1678329900000|2023-03-09 02:45:00|666.68|656.58|667.92|657.82|667.92|657.82|666.66|656.56|321
1678330200000|2023-03-09 02:50:00|667.91|657.81|667.41|657.31|667.98|657.88|667.41|657.31|215
1678330500000|2023-03-09 02:55:00|667.21|657.11|667.3|657.2|667.63|657.53|667.21|657.11|185
1678330800000|2023-03-09 03:00:00|667.28|657.18|666.8|656.7|667.5|657.4|666.53|656.43|263
1678331100000|2023-03-09 03:05:00|666.84|656.74|667.43|657.33|667.46|657.36|666.65|656.55|162
1678331400000|2023-03-09 03:10:00|667.46|657.36|665.77|655.67|667.76|657.66|665.64|655.54|315
1678331700000|2023-03-09 03:15:00|665.76|655.66|665.5|655.4|665.92|655.82|665.02|654.92|248
1678332000000|2023-03-09 03:20:00|665.54|655.44|665.81|655.71|665.89|655.79|665.33|655.23|261
1678332300000|2023-03-09 03:25:00|665.82|655.72|665.71|655.61|666.07|655.97|665.47|655.37|168
1678332600000|2023-03-09 03:30:00|665.73|655.63|665.05|654.95|665.99|655.89|664.82|654.72|283
1678332900000|2023-03-09 03:35:00|665.07|654.97|666.69|656.59|666.81|656.71|665.05|654.95|173
1678333200000|2023-03-09 03:40:00|666.7|656.6|665.31|655.21|666.91|656.81|665.31|655.21|269
1678333500000|2023-03-09 03:45:00|665.32|655.22|664.5|654.4|665.63|655.53|664.26|654.16|343
1678333800000|2023-03-09 03:50:00|664.49|654.39|665.02|654.92|665.02|654.92|664.15|654.05|196
1678334100000|2023-03-09 03:55:00|665.13|655.03|666.19|656.09|666.25|656.15|664.88|654.78|190
1678334400000|2023-03-09 04:00:00|666.2|656.1|665.95|655.85|666.8|656.7|665.9|655.8|303
1678334700000|2023-03-09 04:05:00|665.94|655.84|665.39|655.29|666.03|655.93|664.95|654.85|288
1678335000000|2023-03-09 04:10:00|665.4|655.3|666.33|656.23|666.4|656.3|665.28|655.18|215
1678335300000|2023-03-09 04:15:00|666.36|656.26|666.21|656.11|666.42|656.32|665.9|655.8|170
1678335600000|2023-03-09 04:20:00|666.19|656.09|666.22|656.12|666.35|656.25|665.87|655.77|191
1678335900000|2023-03-09 04:25:00|666.2|656.1|666.19|656.09|666.67|656.57|665.9|655.8|296
1678336200000|2023-03-09 04:30:00|666.01|655.91|666.63|656.53|666.79|656.69|666|655.9|273
1678336500000|2023-03-09 04:35:00|666.64|656.54|667.69|657.59|668.02|657.92|666.54|656.44|288
1678336800000|2023-03-09 04:40:00|667.72|657.62|667.14|657.04|667.78|657.68|667.14|657.04|203
1678337100000|2023-03-09 04:45:00|667.21|657.11|666.97|656.87|667.24|657.14|666.7|656.6|257
1678337400000|2023-03-09 04:50:00|666.98|656.88|667.65|657.55|667.86|657.76|666.9|656.8|285
1678337700000|2023-03-09 04:55:00|667.66|657.56|666.81|656.71|667.66|657.56|666.67|656.57|233
1678338000000|2023-03-09 05:00:00|666.82|656.72|666.48|656.38|666.82|656.72|665.75|655.65|89
1678338300000|2023-03-09 05:05:00|666.55|656.45|667.28|657.18|667.53|657.43|666.55|656.45|178
1678338600000|2023-03-09 05:10:00|667.14|657.04|666.77|656.67|667.31|657.21|666.38|656.28|239
1678338900000|2023-03-09 05:15:00|666.75|656.65|665.32|655.22|667|656.9|665.2|655.1|230
1678339200000|2023-03-09 05:20:00|665.31|655.21|664.77|654.67|665.47|655.37|664.48|654.38|136
1678339500000|2023-03-09 05:25:00|664.75|654.65|665.57|655.47|665.64|655.54|664.48|654.38|112
1678339800000|2023-03-09 05:30:00|665.59|655.49|664.72|654.62|666.22|656.12|664.61|654.51|228
1678340100000|2023-03-09 05:35:00|664.69|654.59|664.37|654.27|664.93|654.83|663.95|653.85|266
1678340400000|2023-03-09 05:40:00|664.46|654.36|664.24|654.14|664.55|654.45|664.13|654.03|284
1678340700000|2023-03-09 05:45:00|664.25|654.15|664.87|654.77|664.9|654.8|663.77|653.67|231
1678341000000|2023-03-09 05:50:00|664.9|654.8|664|653.9|664.97|654.87|663.94|653.84|226
1678341300000|2023-03-09 05:55:00|663.99|653.89|664.57|654.47|664.6|654.5|663.66|653.56|230
1678341600000|2023-03-09 06:00:00|664.56|654.46|664.52|654.42|665.54|655.44|664.27|654.17|294
1678341900000|2023-03-09 06:05:00|664.57|654.47|665.39|655.29|665.47|655.37|664.38|654.28|113
1678342200000|2023-03-09 06:10:00|665.4|655.3|666.13|656.03|666.38|656.28|665.35|655.25|293
1678342500000|2023-03-09 06:15:00|666.14|656.04|666.42|656.32|666.44|656.34|664.93|654.83|268
1678342800000|2023-03-09 06:20:00|666.41|656.31|666.81|656.71|666.81|656.71|666.11|656.01|192
1678343100000|2023-03-09 06:25:00|666.79|656.69|665.57|655.47|666.82|656.72|665.55|655.45|245
1678343400000|2023-03-09 06:30:00|665.6|655.5|665.37|655.27|666.19|656.09|665.03|654.93|316
1678343700000|2023-03-09 06:35:00|665.36|655.26|665.54|655.44|665.54|655.44|664.36|654.26|361
1678344000000|2023-03-09 06:40:00|665.56|655.46|667.15|657.05|667.15|657.05|665.45|655.35|191
1678344300000|2023-03-09 06:45:00|667.13|657.03|666.74|656.64|667.23|657.13|666.37|656.27|225
1678344600000|2023-03-09 06:50:00|666.75|656.65|666.52|656.42|666.81|656.71|666.12|656.02|171
1678344900000|2023-03-09 06:55:00|666.51|656.41|668.96|658.86|669.85|659.75|666.48|656.38|396
1678345200000|2023-03-09 07:00:00|668.95|658.85|668.25|658.15|668.95|658.85|667.64|657.54|263
1678345500000|2023-03-09 07:05:00|668.32|658.22|667.78|657.68|668.85|658.75|667.76|657.66|188
1678345800000|2023-03-09 07:10:00|667.77|657.67|668.61|658.51|668.95|658.85|667.59|657.49|281
1678346100000|2023-03-09 07:15:00|668.6|658.5|667.5|657.4|668.9|658.8|667.14|657.04|311
1678346400000|2023-03-09 07:20:00|667.45|657.35|666.69|656.59|668.11|658.01|666.69|656.59|370
1678346700000|2023-03-09 07:25:00|666.84|656.74|666.66|656.56|667.53|657.43|666.06|655.96|406
1678347000000|2023-03-09 07:30:00|666.76|656.66|666.78|656.68|667.07|656.97|666.56|656.46|252
1678347300000|2023-03-09 07:35:00|666.77|656.67|665.3|655.2|666.84|656.74|664.79|654.69|465
1678347600000|2023-03-09 07:40:00|665.36|655.26|665.51|655.41|665.6|655.5|664.59|654.49|419
1678347900000|2023-03-09 07:45:00|665.48|655.38|666.2|656.1|666.66|656.56|665.2|655.1|313
1678348200000|2023-03-09 07:50:00|666.25|656.15|665.05|654.95|666.35|656.25|664.7|654.6|384
1678348500000|2023-03-09 07:55:00|665.07|654.97|664.99|654.89|665.47|655.37|664.1|654|381
1678348800000|2023-03-09 08:00:00|664.96|654.86|664.35|654.25|665.36|655.26|662.47|652.37|546
1678349100000|2023-03-09 08:05:00|664.39|654.29|665.55|655.45|665.76|655.66|663.63|653.53|469
1678349400000|2023-03-09 08:10:00|665.58|655.48|665.26|655.16|666.01|655.91|665.26|655.16|360
1678349700000|2023-03-09 08:15:00|665.35|655.25|664.13|654.03|665.54|655.44|663.8|653.7|557
1678350000000|2023-03-09 08:20:00|664.08|653.98|663.71|653.61|664.14|654.04|663.53|653.43|444
1678350300000|2023-03-09 08:25:00|663.64|653.54|664.63|654.53|664.72|654.62|662.97|652.87|496
1678350600000|2023-03-09 08:30:00|664.61|654.51|664.17|654.07|664.7|654.6|663.54|653.44|488
1678350900000|2023-03-09 08:35:00|664.16|654.06|664.1|654|664.77|654.67|663.96|653.86|341
1678351200000|2023-03-09 08:40:00|664.08|653.98|663.14|653.04|664.22|654.12|662.74|652.64|476
1678351500000|2023-03-09 08:45:00|663.15|653.05|665.07|654.97|665.91|655.81|659.36|649.26|724
1678351800000|2023-03-09 08:50:00|665.09|654.99|664.34|654.24|665.6|655.5|662.79|652.69|753
1678352100000|2023-03-09 08:55:00|664.38|654.28|664.93|654.83|665.68|655.58|664.38|654.28|501
1678352400000|2023-03-09 09:00:00|664.91|654.81|662.59|652.49|665.38|655.28|662.46|652.36|587
1678352700000|2023-03-09 09:05:00|662.55|652.45|662.83|652.73|663.1|653|661.96|651.86|502
1678353000000|2023-03-09 09:10:00|662.82|652.72|664.52|654.42|664.86|654.76|662.79|652.69|458
1678353300000|2023-03-09 09:15:00|664.53|654.43|664.84|654.74|665.03|654.93|663.53|653.43|457
1678353600000|2023-03-09 09:20:00|664.82|654.72|665.26|655.16|665.66|655.56|664.51|654.41|431
1678353900000|2023-03-09 09:25:00|665.38|655.28|663.85|653.75|665.38|655.28|663.65|653.55|441
1678354200000|2023-03-09 09:30:00|663.82|653.72|662.78|652.68|663.92|653.82|662.52|652.42|437
1678354500000|2023-03-09 09:35:00|662.75|652.65|663.71|653.61|664.1|654|662.71|652.61|349
1678354800000|2023-03-09 09:40:00|663.72|653.62|663.56|653.46|664.22|654.12|662.52|652.42|478
1678355100000|2023-03-09 09:45:00|663.57|653.47|664.87|654.77|664.87|654.77|663.49|653.39|400
1678355400000|2023-03-09 09:50:00|664.85|654.75|664.79|654.69|665.59|655.49|664.73|654.63|352
1678355700000|2023-03-09 09:55:00|664.78|654.68|664.65|654.55|665.38|655.28|664.31|654.21|365
1678356000000|2023-03-09 10:00:00|664.68|654.58|662.82|652.72|664.99|654.89|662.59|652.49|421
1678356300000|2023-03-09 10:05:00|662.75|652.65|663.48|653.38|663.6|653.5|662.45|652.35|351
1678356600000|2023-03-09 10:10:00|663.46|653.36|664.34|654.24|664.55|654.45|663.39|653.29|376
1678356900000|2023-03-09 10:15:00|664.33|654.23|663.56|653.46|664.37|654.27|663.42|653.32|315
1678357200000|2023-03-09 10:20:00|663.59|653.49|662.19|652.09|663.72|653.62|662.14|652.04|318
1678357500000|2023-03-09 10:25:00|662.25|652.15|661.99|651.89|662.72|652.62|661.45|651.35|319
1678357800000|2023-03-09 10:30:00|661.95|651.85|661.28|651.18|662.38|652.28|659.99|649.89|390
1678358100000|2023-03-09 10:35:00|661.33|651.23|661.41|651.31|661.69|651.59|660.89|650.79|496
1678358400000|2023-03-09 10:40:00|661.43|651.33|662.26|652.16|662.4|652.3|661.18|651.08|532
1678358700000|2023-03-09 10:45:00|661.94|651.84|662.7|652.6|662.79|652.69|659.95|649.85|656
1678359000000|2023-03-09 10:50:00|662.66|652.56|664|653.9|664.52|654.42|662.59|652.49|391
1678359300000|2023-03-09 10:55:00|663.99|653.89|663.35|653.25|664.38|654.28|663.09|652.99|534
1678359600000|2023-03-09 11:00:00|663.36|653.26|662.71|652.61|663.51|653.41|662.65|652.55|402
1678359900000|2023-03-09 11:05:00|662.73|652.63|663.53|653.43|663.63|653.53|662.68|652.58|382
1678360200000|2023-03-09 11:10:00|663.61|653.51|665.29|655.19|665.29|655.19|663.51|653.41|365
1678360500000|2023-03-09 11:15:00|665.03|654.93|664.61|654.51|665.4|655.3|664.24|654.14|314
1678360800000|2023-03-09 11:20:00|664.6|654.5|662.91|652.81|664.63|654.53|662.9|652.8|403
1678361100000|2023-03-09 11:25:00|662.93|652.83|662.5|652.4|663.32|653.22|662.09|651.99|323
1678361400000|2023-03-09 11:30:00|662.51|652.41|662.76|652.66|663.3|653.2|662.31|652.21|262
1678361700000|2023-03-09 11:35:00|662.79|652.69|663.35|653.25|663.69|653.59|662.72|652.62|304
1678362000000|2023-03-09 11:40:00|663.34|653.24|664.1|654|664.11|654.01|663.33|653.23|281
1678362300000|2023-03-09 11:45:00|664.11|654.01|663.73|653.63|664.9|654.8|663.47|653.37|349
1678362600000|2023-03-09 11:50:00|663.75|653.65|664.77|654.67|664.9|654.8|663.75|653.65|269
1678362900000|2023-03-09 11:55:00|664.82|654.72|665.23|655.13|665.49|655.39|664.79|654.69|331
1678363200000|2023-03-09 12:00:00|665.22|655.12|664.46|654.36|665.49|655.39|664.21|654.11|215
1678363500000|2023-03-09 12:05:00|664.45|654.35|664.19|654.09|664.67|654.57|663.8|653.7|228
1678363800000|2023-03-09 12:10:00|664.17|654.07|664.06|653.96|664.69|654.59|664.05|653.95|290
1678364100000|2023-03-09 12:15:00|664.05|653.95|663.22|653.12|664.13|654.03|663.14|653.04|368
1678364400000|2023-03-09 12:20:00|663.24|653.14|662.94|652.84|663.25|653.15|662.71|652.61|232
1678364700000|2023-03-09 12:25:00|662.8|652.7|663.75|653.65|663.78|653.68|662.79|652.69|165
1678365000000|2023-03-09 12:30:00|663.71|653.61|662.5|652.4|664.05|653.95|662.5|652.4|235
1678365300000|2023-03-09 12:35:00|662.52|652.42|664.56|654.46|664.65|654.55|662.52|652.42|453
1678365600000|2023-03-09 12:40:00|664.58|654.48|663.08|652.98|664.72|654.62|663.05|652.95|426
1678365900000|2023-03-09 12:45:00|663.09|652.99|663.52|653.42|663.7|653.6|662.8|652.7|371
1678366200000|2023-03-09 12:50:00|663.5|653.4|664.71|654.61|664.78|654.68|663.31|653.21|396
1678366500000|2023-03-09 12:55:00|664.74|654.64|664.03|653.93|664.8|654.7|663.75|653.65|427
1678366800000|2023-03-09 13:00:00|663.97|653.87|664.07|653.97|664.82|654.72|663.49|653.39|469
1678367100000|2023-03-09 13:05:00|664.06|653.96|663.74|653.64|664.69|654.59|663.27|653.17|479
1678367400000|2023-03-09 13:10:00|663.73|653.63|664.09|653.99|664.92|654.82|663.67|653.57|371
1678367700000|2023-03-09 13:15:00|663.92|653.82|663.71|653.61|664.6|654.5|663.58|653.48|439
1678368000000|2023-03-09 13:20:00|663.74|653.64|663.07|652.97|663.84|653.74|662.8|652.7|554
1678368300000|2023-03-09 13:25:00|663.05|652.95|663.39|653.29|664.69|654.59|662.81|652.71|578
1678368600000|2023-03-09 13:30:00|663.38|653.28|666.45|656.35|666.81|656.71|663.38|653.28|860
1678368900000|2023-03-09 13:35:00|666.46|656.36|666.66|656.56|666.84|656.74|665.5|655.4|661
1678369200000|2023-03-09 13:40:00|666.65|656.55|667.06|656.96|667.81|657.71|666.65|656.55|538
1678369500000|2023-03-09 13:45:00|667.08|656.98|668.72|658.62|668.96|658.86|666.99|656.89|461
1678369800000|2023-03-09 13:50:00|668.71|658.61|669.42|659.32|669.95|659.85|668.71|658.61|542
1678370100000|2023-03-09 13:55:00|669.4|659.3|670.27|660.17|670.54|660.44|668.98|658.88|563
1678370400000|2023-03-09 14:00:00|670.25|660.15|670.58|660.48|670.84|660.74|669.56|659.46|553
1678370700000|2023-03-09 14:05:00|670.57|660.47|671.56|661.46|671.85|661.75|670.51|660.41|510
1678371000000|2023-03-09 14:10:00|671.57|661.47|671.39|661.29|672.1|662|671.39|661.29|432
1678371300000|2023-03-09 14:15:00|671.38|661.28|673.62|663.52|673.86|663.76|671.37|661.27|640
1678371600000|2023-03-09 14:20:00|673.65|663.55|672.01|661.91|673.78|663.68|671.53|661.43|630
1678371900000|2023-03-09 14:25:00|672.1|662|671.02|660.92|672.1|662|670.34|660.24|588
1678372200000|2023-03-09 14:30:00|671.03|660.93|672.42|662.32|672.42|662.32|669.58|659.48|724
1678372500000|2023-03-09 14:35:00|672.44|662.34|672.76|662.66|673.47|663.37|672.19|662.09|669
1678372800000|2023-03-09 14:40:00|672.75|662.65|670.81|660.71|673.04|662.94|670.81|660.71|686
1678373100000|2023-03-09 14:45:00|670.82|660.72|672.34|662.24|672.78|662.68|670.81|660.71|657
1678373400000|2023-03-09 14:50:00|672.43|662.33|669.85|659.75|672.5|662.4|669.69|659.59|619
1678373700000|2023-03-09 14:55:00|669.76|659.66|669.33|659.23|670.08|659.98|668.77|658.67|572
1678374000000|2023-03-09 15:00:00|669.32|659.22|670.7|660.6|670.76|660.66|668.81|658.71|579
1678374300000|2023-03-09 15:05:00|670.76|660.66|670.48|660.38|671.56|661.46|669.83|659.73|562
1678374600000|2023-03-09 15:10:00|670.5|660.4|669|658.9|670.87|660.77|668.76|658.66|568
1678374900000|2023-03-09 15:15:00|668.99|658.89|666.61|656.51|669.52|659.42|666.43|656.33|588
1678375200000|2023-03-09 15:20:00|666.56|656.46|667.42|657.32|667.72|657.62|666.42|656.32|525
1678375500000|2023-03-09 15:25:00|667.4|657.3|668.66|658.56|668.66|658.56|667.31|657.21|485
1678375800000|2023-03-09 15:30:00|668.67|658.57|668.62|658.52|669.18|659.08|668.08|657.98|458
1678376100000|2023-03-09 15:35:00|668.61|658.51|667.6|657.5|668.79|658.69|667.48|657.38|516
1678376400000|2023-03-09 15:40:00|667.65|657.55|668.67|658.57|668.86|658.76|667.61|657.51|301
1678376700000|2023-03-09 15:45:00|668.66|658.56|669.37|659.27|669.67|659.57|668.47|658.37|329
1678377000000|2023-03-09 15:50:00|669.42|659.32|667.44|657.34|669.45|659.35|667.35|657.25|372
1678377300000|2023-03-09 15:55:00|667.45|657.35|665.25|655.15|667.45|657.35|665.14|655.04|590
1678377600000|2023-03-09 16:00:00|665.24|655.14|664.55|654.45|666.33|656.23|664.35|654.25|542
1678377900000|2023-03-09 16:05:00|664.53|654.43|666.02|655.92|666.1|656|664.02|653.92|471
1678378200000|2023-03-09 16:10:00|665.98|655.88|666.86|656.76|666.9|656.8|665.73|655.63|462
1678378500000|2023-03-09 16:15:00|666.87|656.77|666.8|656.7|667.88|657.78|666.69|656.59|490
1678378800000|2023-03-09 16:20:00|666.75|656.65|666.5|656.4|666.81|656.71|665.32|655.22|459
1678379100000|2023-03-09 16:25:00|666.53|656.43|664.29|654.19|666.64|656.54|664.12|654.02|549
1678379400000|2023-03-09 16:30:00|664.28|654.18|664.86|654.76|665.57|655.47|664.25|654.15|414
1678379700000|2023-03-09 16:35:00|664.91|654.81|662.99|652.89|664.98|654.88|662.45|652.35|539
1678380000000|2023-03-09 16:40:00|663.03|652.93|662.03|651.93|663.18|653.08|660.95|650.85|595
1678380300000|2023-03-09 16:45:00|662.15|652.05|661.57|651.47|663.71|653.61|660.93|650.83|886
1678380600000|2023-03-09 16:50:00|661.59|651.49|660.68|650.58|661.67|651.57|658.61|648.51|770
1678380900000|2023-03-09 16:55:00|660.73|650.63|659.45|649.35|660.9|650.8|659.12|649.02|478
1678381200000|2023-03-09 17:00:00|659.3|649.2|658.45|648.35|659.76|649.66|657.08|646.98|673
1678381500000|2023-03-09 17:05:00|658.4|648.3|659.36|649.26|660.04|649.94|657.43|647.33|712
1678381800000|2023-03-09 17:10:00|659.32|649.22|658.9|648.8|660.02|649.92|658.86|648.76|623
1678382100000|2023-03-09 17:15:00|658.91|648.81|658.64|648.54|660.49|650.39|658.56|648.46|631
1678382400000|2023-03-09 17:20:00|658.62|648.52|658.97|648.87|659.07|648.97|657.79|647.69|449
1678382700000|2023-03-09 17:25:00|658.98|648.88|659.04|648.94|659.96|649.86|658.78|648.68|576
1678383000000|2023-03-09 17:30:00|659.05|648.95|658.71|648.61|659.4|649.3|658.02|647.92|383
1678383300000|2023-03-09 17:35:00|658.72|648.62|656.96|646.86|658.77|648.67|656.62|646.52|516
1678383600000|2023-03-09 17:40:00|656.95|646.85|656.83|646.73|658.16|648.06|655.88|645.78|438
1678383900000|2023-03-09 17:45:00|656.84|646.74|656.71|646.61|657.64|647.54|655.98|645.88|529
1678384200000|2023-03-09 17:50:00|656.7|646.6|657.57|647.47|657.65|647.55|656.63|646.53|403
1678384500000|2023-03-09 17:55:00|657.59|647.49|657.35|647.25|658.02|647.92|656.26|646.16|405
1678384800000|2023-03-09 18:00:00|657.32|647.22|657.05|646.95|657.63|647.53|656.67|646.57|393
1678385100000|2023-03-09 18:05:00|657.04|646.94|655.36|645.26|657.04|646.94|655.11|645.01|441
1678385400000|2023-03-09 18:10:00|655.32|645.22|654.85|644.75|655.73|645.63|653.52|643.42|689
1678385700000|2023-03-09 18:15:00|654.84|644.74|654.76|644.66|655.47|645.37|653.6|643.5|675
1678386000000|2023-03-09 18:20:00|654.79|644.69|653.57|643.47|655.79|645.69|652.82|642.72|428
1678386300000|2023-03-09 18:25:00|653.56|643.46|650.33|640.23|653.62|643.52|650.05|639.95|724
1678386600000|2023-03-09 18:30:00|650.31|640.21|642.68|632.58|650.31|640.21|640.79|630.69|1050
1678386900000|2023-03-09 18:35:00|642.58|632.48|641.39|631.29|645.57|635.47|640.78|630.68|866
1678387200000|2023-03-09 18:40:00|641.4|631.3|641.71|631.61|644.26|634.16|641.02|630.92|777
1678387500000|2023-03-09 18:45:00|641.7|631.6|638.15|628.05|641.71|631.61|637.4|627.3|795
1678387800000|2023-03-09 18:50:00|638.21|628.11|638.59|628.49|640.19|630.09|636.85|626.75|839
1678388100000|2023-03-09 18:55:00|638.64|628.54|639.63|629.53|640.26|630.16|638.55|628.45|563
1678388400000|2023-03-09 19:00:00|639.62|629.52|639.47|629.37|640.14|630.04|637.21|627.11|880
1678388700000|2023-03-09 19:05:00|639.42|629.32|639.11|629.01|639.42|629.32|633.93|623.83|978
1678389000000|2023-03-09 19:10:00|639.1|629|638.67|628.57|639.42|629.32|636.61|626.51|694
1678389300000|2023-03-09 19:15:00|638.64|628.54|639.98|629.88|639.98|629.88|637.3|627.2|724
1678389600000|2023-03-09 19:20:00|639.81|629.71|638.55|628.45|639.88|629.78|636.75|626.65|751
1678389900000|2023-03-09 19:25:00|638.56|628.46|636.83|626.73|638.72|628.62|636.51|626.41|626
1678390200000|2023-03-09 19:30:00|636.82|626.72|636.08|625.98|637.11|627.01|634.46|624.36|812
1678390500000|2023-03-09 19:35:00|636.03|625.93|636.58|626.48|637.82|627.72|636.03|625.93|673
1678390800000|2023-03-09 19:40:00|636.6|626.5|636.72|626.62|637.66|627.56|636.24|626.14|639
1678391100000|2023-03-09 19:45:00|636.73|626.63|634.53|624.43|637.21|627.11|633.8|623.7|716
1678391400000|2023-03-09 19:50:00|634.52|624.42|633.33|623.23|634.54|624.44|631.34|621.24|971
1678391700000|2023-03-09 19:55:00|633.32|623.22|634.84|624.74|634.92|624.82|633.25|623.15|843
1678392000000|2023-03-09 20:00:00|634.82|624.72|631.92|621.82|634.97|624.87|631.58|621.48|804
1678392300000|2023-03-09 20:05:00|631.94|621.84|632.96|622.86|633.34|623.24|630.29|620.19|833
1678392600000|2023-03-09 20:10:00|633.22|623.12|629.87|619.77|633.22|623.12|629.62|619.52|871
1678392900000|2023-03-09 20:15:00|629.89|619.79|630.37|620.27|632.11|622.01|629.88|619.78|888
1678393200000|2023-03-09 20:20:00|630.34|620.24|624.41|614.31|630.56|620.46|624.41|614.31|980
1678393500000|2023-03-09 20:25:00|624.45|614.35|626.47|616.37|627.96|617.86|622.69|612.59|941
1678393800000|2023-03-09 20:30:00|626.49|616.39|628.47|618.37|629.92|619.82|626.4|616.3|902
1678394100000|2023-03-09 20:35:00|628.39|618.29|625.59|615.49|629.48|619.38|624.22|614.12|932
1678394400000|2023-03-09 20:40:00|625.54|615.44|620.3|610.2|625.55|615.45|618.7|608.6|990
1678394700000|2023-03-09 20:45:00|620.57|610.47|616.54|606.44|620.72|610.62|614.51|604.41|1062
1678395000000|2023-03-09 20:50:00|616.55|606.45|617.92|607.82|622.19|612.09|616.04|605.94|968
1678395300000|2023-03-09 20:55:00|617.94|607.84|607.68|597.58|618.58|608.48|606.5|596.4|971
1678395600000|2023-03-09 21:00:00|607.79|597.69|614.66|604.56|615.99|605.89|607.79|597.69|935
1678395900000|2023-03-09 21:05:00|614.65|604.55|615.71|605.61|618.32|608.22|614.65|604.55|923
1678396200000|2023-03-09 21:10:00|615.52|605.42|615.54|605.44|617.75|607.65|614.66|604.56|834
1678396500000|2023-03-09 21:15:00|615.55|605.45|619.01|608.91|619.53|609.43|615.55|605.45|843
1678396800000|2023-03-09 21:20:00|619.22|609.12|619.49|609.39|620.49|610.39|617.76|607.66|772
1678397100000|2023-03-09 21:25:00|619.56|609.46|618.8|608.7|620.03|609.93|618.6|608.5|661
1678397400000|2023-03-09 21:30:00|618.83|608.73|615.6|605.5|619.98|609.88|615.35|605.25|302
1678397700000|2023-03-09 21:35:00|615.57|605.47|613.25|603.15|615.75|605.65|612.7|602.6|590
1678398000000|2023-03-09 21:40:00|613.24|603.14|615.21|605.11|615.5|605.4|613.19|603.09|610
1678398300000|2023-03-09 21:45:00|615.23|605.13|614.04|603.94|617.14|607.04|613.96|603.86|737
1678398600000|2023-03-09 21:50:00|614.07|603.97|613.34|603.24|614.74|604.64|613.02|602.92|779
1678398900000|2023-03-09 21:55:00|613.46|603.36|612.62|602.52|614.71|604.61|612.62|602.52|578
1678399200000|2023-03-09 22:00:00|612.61|602.51|614.91|604.81|615.05|604.95|612.22|602.12|644
1678399500000|2023-03-09 22:05:00|614.93|604.83|618.79|608.69|618.84|608.74|614.92|604.82|643
1678399800000|2023-03-09 22:10:00|618.78|608.68|619.73|609.63|622.01|611.91|618.36|608.26|747
1678400100000|2023-03-09 22:15:00|619.72|609.62|615.4|605.3|619.72|609.62|615.13|605.03|674
1678400400000|2023-03-09 22:20:00|615.42|605.32|616.19|606.09|616.49|606.39|615.23|605.13|367
1678400700000|2023-03-09 22:25:00|616.17|606.07|617.08|606.98|617.47|607.37|615.99|605.89|361
1678401000000|2023-03-09 22:30:00|617.06|606.96|616.06|605.96|617.06|606.96|615.37|605.27|337
1678401300000|2023-03-09 22:35:00|616.03|605.93|618.15|608.05|618.25|608.15|615.91|605.81|384
1678401600000|2023-03-09 22:40:00|618.17|608.07|617.61|607.51|618.54|608.44|617.52|607.42|390
1678401900000|2023-03-09 22:45:00|617.6|607.5|614.63|604.53|617.62|607.52|614.62|604.52|306
1678402200000|2023-03-09 22:50:00|614.61|604.51|614.24|604.14|614.61|604.51|613.6|603.5|357
1678402500000|2023-03-09 22:55:00|614.27|604.17|614.37|604.27|614.83|604.73|613.81|603.71|190
1678402800000|2023-03-09 23:00:00|614.22|604.12|612.71|602.61|614.22|604.12|612|601.9|517
1678403100000|2023-03-09 23:05:00|612.45|602.35|615.42|605.32|616.5|606.4|612.45|602.35|604
1678403400000|2023-03-09 23:10:00|615.38|605.28|617.46|607.36|618.19|608.09|614.37|604.27|543
1678403700000|2023-03-09 23:15:00|617.48|607.38|617.04|606.94|618.02|607.92|615.84|605.74|585
1678404000000|2023-03-09 23:20:00|617.06|606.96|617.05|606.95|617.15|607.05|615.99|605.89|436
1678404300000|2023-03-09 23:25:00|617.03|606.93|617.97|607.87|618.34|608.24|617.01|606.91|368
1678404600000|2023-03-09 23:30:00|617.96|607.86|618.4|608.3|618.62|608.52|616.47|606.37|479
1678404900000|2023-03-09 23:35:00|618.53|608.43|619.34|609.24|620.02|609.92|618.17|608.07|516
1678405200000|2023-03-09 23:40:00|619.33|609.23|619.33|609.23|619.62|609.52|618.6|608.5|437
1678405500000|2023-03-09 23:45:00|619.32|609.22|620.43|610.33|620.45|610.35|618.08|607.98|384
1678405800000|2023-03-09 23:50:00|620.45|610.35|621.29|611.19|621.78|611.68|620.14|610.04|380
1678406100000|2023-03-09 23:55:00|621.3|611.2|620.68|610.58|621.89|611.79|620.58|610.48|433
1678406400000|2023-03-10 00:00:00|621.03|610.93|621.04|610.94|622|611.9|619.93|609.83|621
1678406700000|2023-03-10 00:05:00|621.03|610.93|618.85|608.75|621.03|610.93|618.85|608.75|509
1678407000000|2023-03-10 00:10:00|618.93|608.83|617.22|607.12|618.95|608.85|616.92|606.82|623
1678407300000|2023-03-10 00:15:00|617.21|607.11|617.76|607.66|620.14|610.04|615.79|605.69|747
1678407600000|2023-03-10 00:20:00|617.75|607.65|618.2|608.1|618.52|608.42|615.48|605.38|875
1678407900000|2023-03-10 00:25:00|618.21|608.11|617.46|607.36|619.61|609.51|616.93|606.83|735
1678408200000|2023-03-10 00:30:00|617.5|607.4|618.68|608.58|618.85|608.75|616.09|605.99|675
1678408500000|2023-03-10 00:35:00|618.65|608.55|616.78|606.68|618.87|608.77|615.95|605.85|450
1678408800000|2023-03-10 00:40:00|616.71|606.61|615.53|605.43|617.22|607.12|615.37|605.27|503
1678409100000|2023-03-10 00:45:00|615.54|605.44|615.28|605.18|615.75|605.65|614.42|604.32|615
1678409400000|2023-03-10 00:50:00|615.29|605.19|613.78|603.68|615.5|605.4|613.45|603.35|643
1678409700000|2023-03-10 00:55:00|613.76|603.66|616.24|606.14|616.66|606.56|612.84|602.74|596
1678410000000|2023-03-10 01:00:00|616.19|606.09|615.26|605.16|616.62|606.52|612.69|602.59|686
1678410300000|2023-03-10 01:05:00|615.32|605.22|617.06|606.96|617.99|607.89|614.46|604.36|896
1678410600000|2023-03-10 01:10:00|617.1|607|615.78|605.68|617.13|607.03|615.2|605.1|663
1678410900000|2023-03-10 01:15:00|615.75|605.65|610.87|600.77|616|605.9|610.33|600.23|979
1678411200000|2023-03-10 01:20:00|610.81|600.71|614.6|604.5|616.1|606|610.01|599.91|907
1678411500000|2023-03-10 01:25:00|614.57|604.47|616.8|606.7|616.84|606.74|613.04|602.94|696
1678411800000|2023-03-10 01:30:00|616.81|606.71|619.7|609.6|619.95|609.85|616.38|606.28|736
1678412100000|2023-03-10 01:35:00|619.68|609.58|620.88|610.78|621.65|611.55|618.87|608.77|709
1678412400000|2023-03-10 01:40:00|620.92|610.82|619.73|609.63|621.24|611.14|619.4|609.3|624
1678412700000|2023-03-10 01:45:00|619.72|609.62|620.76|610.66|621.72|611.62|619.6|609.5|708
1678413000000|2023-03-10 01:50:00|620.77|610.67|621.86|611.76|621.86|611.76|620.76|610.66|410
1678413300000|2023-03-10 01:55:00|621.85|611.75|621.91|611.81|622.56|612.46|621.38|611.28|679
1678413600000|2023-03-10 02:00:00|621.9|611.8|622.18|612.08|622.32|612.22|621.45|611.35|486
1678413900000|2023-03-10 02:05:00|622.17|612.07|622.39|612.29|622.47|612.37|621.78|611.68|481
1678414200000|2023-03-10 02:10:00|622.4|612.3|622.1|612|622.4|612.3|621.83|611.73|422
1678414500000|2023-03-10 02:15:00|622.11|612.01|621.26|611.16|622.13|612.03|620.46|610.36|491
1678414800000|2023-03-10 02:20:00|621.28|611.18|621.38|611.28|621.63|611.53|620.58|610.48|355
1678415100000|2023-03-10 02:25:00|621.37|611.27|620.71|610.61|621.61|611.51|620.65|610.55|352
1678415400000|2023-03-10 02:30:00|620.72|610.62|622.16|612.06|622.44|612.34|620.53|610.43|437
1678415700000|2023-03-10 02:35:00|622.17|612.07|622.33|612.23|623.11|613.01|622.17|612.07|363
1678416000000|2023-03-10 02:40:00|622.35|612.25|621.52|611.42|622.38|612.28|621.29|611.19|336
1678416300000|2023-03-10 02:45:00|621.51|611.41|621.63|611.53|621.81|611.71|621.37|611.27|185
1678416600000|2023-03-10 02:50:00|621.61|611.51|621.96|611.86|622|611.9|621.51|611.41|250
1678416900000|2023-03-10 02:55:00|621.97|611.87|621.75|611.65|622.21|612.11|621.57|611.47|268
1678417200000|2023-03-10 03:00:00|621.81|611.71|621.4|611.3|621.82|611.72|621.38|611.28|230
1678417500000|2023-03-10 03:05:00|621.39|611.29|622.34|612.24|622.53|612.43|621.08|610.98|329
1678417800000|2023-03-10 03:10:00|622.35|612.25|622.35|612.25|622.6|612.5|621.79|611.69|294
1678418100000|2023-03-10 03:15:00|622.36|612.26|622.18|612.08|622.36|612.26|621.85|611.75|196
1678418400000|2023-03-10 03:20:00|622.19|612.09|623.14|613.04|623.15|613.05|622.09|611.99|430
1678418700000|2023-03-10 03:25:00|623.15|613.05|622.95|612.85|623.64|613.54|622.95|612.85|359
1678419000000|2023-03-10 03:30:00|622.93|612.83|623.24|613.14|623.3|613.2|622.5|612.4|307
1678419300000|2023-03-10 03:35:00|623.25|613.15|623.29|613.19|623.57|613.47|622.55|612.45|312
1678419600000|2023-03-10 03:40:00|623.28|613.18|623.66|613.56|623.66|613.56|623|612.9|181
1678419900000|2023-03-10 03:45:00|623.65|613.55|622.95|612.85|623.67|613.57|622.57|612.47|275
1678420200000|2023-03-10 03:50:00|622.94|612.84|622.19|612.09|623.23|613.13|622.08|611.98|411
1678420500000|2023-03-10 03:55:00|622.2|612.1|621.69|611.59|622.31|612.21|621.63|611.53|181
1678420800000|2023-03-10 04:00:00|621.68|611.58|621.42|611.32|621.78|611.68|620.38|610.28|377
1678421100000|2023-03-10 04:05:00|621.41|611.31|621.58|611.48|621.68|611.58|619.16|609.06|531
1678421400000|2023-03-10 04:10:00|621.57|611.47|620.3|610.2|621.66|611.56|620.12|610.02|370
1678421700000|2023-03-10 04:15:00|620.32|610.22|619.23|609.13|621.2|611.1|619.23|609.13|469
1678422000000|2023-03-10 04:20:00|619.28|609.18|620.17|610.07|620.7|610.6|618.33|608.23|576
1678422300000|2023-03-10 04:25:00|620.15|610.05|620.18|610.08|620.32|610.22|619.43|609.33|429
1678422600000|2023-03-10 04:30:00|620.16|610.06|619.71|609.61|620.37|610.27|618.89|608.79|473
1678422900000|2023-03-10 04:35:00|619.72|609.62|618.49|608.39|619.72|609.62|618.38|608.28|530
1678423200000|2023-03-10 04:40:00|618.5|608.4|619.7|609.6|620.55|610.45|618.35|608.25|583
1678423500000|2023-03-10 04:45:00|619.71|609.61|619.42|609.32|620|609.9|618.16|608.06|590
1678423800000|2023-03-10 04:50:00|619.47|609.37|618.49|608.39|619.58|609.48|618.38|608.28|400
1678424100000|2023-03-10 04:55:00|618.48|608.38|619.59|609.49|619.9|609.8|618.25|608.15|620
1678424400000|2023-03-10 05:00:00|619.75|609.65|619.84|609.74|621.15|611.05|619.37|609.27|480
1678424700000|2023-03-10 05:05:00|619.85|609.75|618.58|608.48|620.04|609.94|618.47|608.37|413
1678425000000|2023-03-10 05:10:00|618.66|608.56|618.39|608.29|619.02|608.92|617.77|607.67|400
1678425300000|2023-03-10 05:15:00|618.57|608.47|619.79|609.69|619.97|609.87|618.45|608.35|359
1678425600000|2023-03-10 05:20:00|619.78|609.68|620.51|610.41|621.26|611.16|619.72|609.62|390
1678425900000|2023-03-10 05:25:00|620.52|610.42|620.28|610.18|621.02|610.92|620.19|610.09|373
1678426200000|2023-03-10 05:30:00|620.27|610.17|621.68|611.58|622.3|612.2|620.07|609.97|652
1678426500000|2023-03-10 05:35:00|621.69|611.59|622.37|612.27|622.6|612.5|621.63|611.53|406
1678426800000|2023-03-10 05:40:00|622.36|612.26|622.34|612.24|622.61|612.51|621.95|611.85|355
1678427100000|2023-03-10 05:45:00|622.32|612.22|622.89|612.79|622.97|612.87|622.32|612.22|430
1678427400000|2023-03-10 05:50:00|622.9|612.8|623.12|613.02|623.41|613.31|622.56|612.46|285
1678427700000|2023-03-10 05:55:00|623.11|613.01|623.45|613.35|623.76|613.66|623.01|612.91|254
1678428000000|2023-03-10 06:00:00|623.37|613.27|624.77|614.67|624.81|614.71|623.33|613.23|356
1678428300000|2023-03-10 06:05:00|624.78|614.68|623.26|613.16|624.81|614.71|623.26|613.16|299
1678428600000|2023-03-10 06:10:00|623.24|613.14|621.74|611.64|623.75|613.65|621.7|611.6|424
1678428900000|2023-03-10 06:15:00|621.67|611.57|621.06|610.96|621.74|611.64|620.75|610.65|471
1678429200000|2023-03-10 06:20:00|621.04|610.94|620.32|610.22|621.4|611.3|620.18|610.08|386
1678429500000|2023-03-10 06:25:00|620.36|610.26|620.76|610.66|621.17|611.07|620.25|610.15|326
1678429800000|2023-03-10 06:30:00|620.81|610.71|620.87|610.77|621.6|611.5|620.75|610.65|312
1678430100000|2023-03-10 06:35:00|620.9|610.8|621.59|611.49|622.65|612.55|620.07|609.97|449
1678430400000|2023-03-10 06:40:00|621.56|611.46|620.59|610.49|621.63|611.53|620.24|610.14|399
1678430700000|2023-03-10 06:45:00|620.58|610.48|618.64|608.54|620.78|610.68|618.48|608.38|530
1678431000000|2023-03-10 06:50:00|618.55|608.45|617.54|607.44|618.58|608.48|616.49|606.39|501
1678431300000|2023-03-10 06:55:00|617.58|607.48|617.78|607.68|618.48|608.38|616.32|606.22|578
1678431600000|2023-03-10 07:00:00|617.77|607.67|618.33|608.23|618.87|608.77|617.29|607.19|590
1678431900000|2023-03-10 07:05:00|618.34|608.24|619.06|608.96|620.92|610.82|616.82|606.72|799
1678432200000|2023-03-10 07:10:00|619.05|608.95|616.96|606.86|620.6|610.5|616.93|606.83|775
1678432500000|2023-03-10 07:15:00|616.95|606.85|617.77|607.67|617.77|607.67|615.38|605.28|813
1678432800000|2023-03-10 07:20:00|617.7|607.6|621.43|611.33|621.65|611.55|617.7|607.6|782
1678433100000|2023-03-10 07:25:00|621.4|611.3|621.5|611.4|621.76|611.66|619.9|609.8|512
1678433400000|2023-03-10 07:30:00|621.49|611.39|623.94|613.84|623.96|613.86|621.17|611.07|578
1678433700000|2023-03-10 07:35:00|623.93|613.83|624.52|614.42|625.17|615.07|623.45|613.35|713
1678434000000|2023-03-10 07:40:00|624.5|614.4|622.25|612.15|624.51|614.41|622.24|612.14|528
1678434300000|2023-03-10 07:45:00|622.22|612.12|621.59|611.49|623.04|612.94|621.48|611.38|627
1678434600000|2023-03-10 07:50:00|621.64|611.54|621.63|611.53|621.87|611.77|621.43|611.33|314
1678434900000|2023-03-10 07:55:00|621.67|611.57|622.2|612.1|622.5|612.4|621.65|611.55|316
1678435200000|2023-03-10 08:00:00|622.19|612.09|621.65|611.55|622.57|612.47|621.64|611.54|378
1678435500000|2023-03-10 08:05:00|621.64|611.54|622.62|612.52|622.94|612.84|621.62|611.52|333
1678435800000|2023-03-10 08:10:00|622.66|612.56|621.01|610.91|623.03|612.93|620.76|610.66|256
1678436100000|2023-03-10 08:15:00|621|610.9|620.07|609.97|621.23|611.13|619.69|609.59|411
1678436400000|2023-03-10 08:20:00|620.05|609.95|618.68|608.58|620.24|610.14|618.56|608.46|398
1678436700000|2023-03-10 08:25:00|618.6|608.5|619.65|609.55|620.1|610|617.88|607.78|403
1678437000000|2023-03-10 08:30:00|619.67|609.57|618.53|608.43|619.83|609.73|618.1|608|358
1678437300000|2023-03-10 08:35:00|618.51|608.41|617.43|607.33|619.06|608.96|617.2|607.1|311
1678437600000|2023-03-10 08:40:00|617.45|607.35|615.37|605.27|617.45|607.35|615.08|604.98|357
1678437900000|2023-03-10 08:45:00|615.33|605.23|616.46|606.36|616.84|606.74|614.82|604.72|523
1678438200000|2023-03-10 08:50:00|616.45|606.35|618.22|608.12|618.23|608.13|616.33|606.23|307
1678438500000|2023-03-10 08:55:00|618.21|608.11|616.77|606.67|618.33|608.23|616.35|606.25|284
1678438800000|2023-03-10 09:00:00|616.81|606.71|616.53|606.43|617.59|607.49|616.12|606.02|380
1678439100000|2023-03-10 09:05:00|616.54|606.44|615.51|605.41|616.68|606.58|614.83|604.73|462
1678439400000|2023-03-10 09:10:00|615.5|605.4|613.66|603.56|615.5|605.4|613.3|603.2|469
1678439700000|2023-03-10 09:15:00|613.67|603.57|614.6|604.5|615.24|605.14|612.88|602.78|528
1678440000000|2023-03-10 09:20:00|614.88|604.78|614.84|604.74|615.29|605.19|614.36|604.26|359
1678440300000|2023-03-10 09:25:00|614.93|604.83|613.4|603.3|615.56|605.46|613.1|603|463
1678440600000|2023-03-10 09:30:00|613.41|603.31|613.54|603.44|614.05|603.95|612.9|602.8|431
1678440900000|2023-03-10 09:35:00|613.53|603.43|608.67|598.57|613.54|603.44|608.43|598.33|719
1678441200000|2023-03-10 09:40:00|608.81|598.71|607.62|597.52|609.66|599.56|606.67|596.57|736
1678441500000|2023-03-10 09:45:00|607.61|597.51|610.72|600.62|610.8|600.7|607.56|597.46|612
1678441800000|2023-03-10 09:50:00|610.75|600.65|610.59|600.49|611.95|601.85|610.34|600.24|503
1678442100000|2023-03-10 09:55:00|610.6|600.5|608.72|598.62|611.19|601.09|608.26|598.16|617
1678442400000|2023-03-10 10:00:00|608.58|598.48|606.32|596.22|609.65|599.55|605.33|595.23|748
1678442700000|2023-03-10 10:05:00|606.38|596.28|610.58|600.48|611.4|601.3|606.38|596.28|610
1678443000000|2023-03-10 10:10:00|610.66|600.56|609.39|599.29|610.74|600.64|608.28|598.18|495
1678443300000|2023-03-10 10:15:00|609.35|599.25|608.08|597.98|609.54|599.44|608|597.9|603
1678443600000|2023-03-10 10:20:00|608.11|598.01|608.67|598.57|609.86|599.76|608.1|598|521
1678443900000|2023-03-10 10:25:00|608.68|598.58|602.33|592.23|608.72|598.62|601.8|591.7|894
1678444200000|2023-03-10 10:30:00|602.32|592.22|602.33|592.23|604.21|594.11|597.94|587.84|931
1678444500000|2023-03-10 10:35:00|602.31|592.21|599.58|589.48|603.61|593.51|599.05|588.95|867
1678444800000|2023-03-10 10:40:00|599.67|589.57|599.2|589.1|600.21|590.11|595.32|585.22|948
1678445100000|2023-03-10 10:45:00|599.19|589.09|601.57|591.47|602.3|592.2|597.58|587.48|845
1678445400000|2023-03-10 10:50:00|601.52|591.42|602.62|592.52|604.22|594.12|601.3|591.2|755
1678445700000|2023-03-10 10:55:00|602.65|592.55|603.34|593.24|604.66|594.56|602.5|592.4|643
1678446000000|2023-03-10 11:00:00|603.31|593.21|605.92|595.82|606.2|596.1|603.31|593.21|698
1678446300000|2023-03-10 11:05:00|605.93|595.83|606.24|596.14|607.06|596.96|605.3|595.2|677
1678446600000|2023-03-10 11:10:00|606.13|596.03|607.07|596.97|607.16|597.06|605.38|595.28|575
1678446900000|2023-03-10 11:15:00|607.08|596.98|605.46|595.36|607.1|597|605.4|595.3|662
1678447200000|2023-03-10 11:20:00|605.47|595.37|605.66|595.56|606.34|596.24|604.31|594.21|652
1678447500000|2023-03-10 11:25:00|605.63|595.53|607.06|596.96|607.42|597.32|605.51|595.41|584
1678447800000|2023-03-10 11:30:00|607.15|597.05|607.64|597.54|607.64|597.54|606.75|596.65|439
1678448100000|2023-03-10 11:35:00|607.65|597.55|608.38|598.28|608.6|598.5|606.96|596.86|404
1678448400000|2023-03-10 11:40:00|608.37|598.27|606.02|595.92|608.66|598.56|605.44|595.34|475
1678448700000|2023-03-10 11:45:00|606.01|595.91|608.58|598.48|608.96|598.86|605.99|595.89|354
1678449000000|2023-03-10 11:50:00|608.57|598.47|611.96|601.86|612.14|602.04|608.5|598.4|675
1678449300000|2023-03-10 11:55:00|611.95|601.85|611.23|601.13|612.13|602.03|610.65|600.55|576
1678449600000|2023-03-10 12:00:00|611.21|601.11|610.79|600.69|611.74|601.64|610.54|600.44|464
1678449900000|2023-03-10 12:05:00|610.8|600.7|609.53|599.43|610.83|600.73|609.18|599.08|427
1678450200000|2023-03-10 12:10:00|609.52|599.42|610.02|599.92|610.79|600.69|609.38|599.28|383
1678450500000|2023-03-10 12:15:00|610.01|599.91|612.57|602.47|613.3|603.2|610|599.9|548
1678450800000|2023-03-10 12:20:00|612.64|602.54|611.6|601.5|612.92|602.82|611.48|601.38|626
1678451100000|2023-03-10 12:25:00|611.65|601.55|613.51|603.41|614.79|604.69|611|600.9|705
1678451400000|2023-03-10 12:30:00|613.5|603.4|612.43|602.33|613.6|603.5|611.69|601.59|580
1678451700000|2023-03-10 12:35:00|612.42|602.32|613.11|603.01|613.35|603.25|611.9|601.8|412
1678452000000|2023-03-10 12:40:00|613.1|603|613.44|603.34|613.56|603.46|612.46|602.36|423
1678452300000|2023-03-10 12:45:00|613.45|603.35|613.21|603.11|615.14|605.04|613.01|602.91|628
1678452600000|2023-03-10 12:50:00|613.18|603.08|615.02|604.92|615.12|605.02|612.95|602.85|558
1678452900000|2023-03-10 12:55:00|615.04|604.94|615.08|604.98|616.05|605.95|614.96|604.86|724
1678453200000|2023-03-10 13:00:00|615.14|605.04|613.77|603.67|616.22|606.12|613.7|603.6|550
1678453500000|2023-03-10 13:05:00|613.8|603.7|614.37|604.27|615.45|605.35|613.67|603.57|303
1678453800000|2023-03-10 13:10:00|614.44|604.34|614.32|604.22|615.38|605.28|614.01|603.91|429
1678454100000|2023-03-10 13:15:00|614.33|604.23|613.9|603.8|614.63|604.53|613.33|603.23|445
1678454400000|2023-03-10 13:20:00|613.82|603.72|614.84|604.74|614.87|604.77|613.41|603.31|414
1678454700000|2023-03-10 13:25:00|614.87|604.77|615.39|605.29|615.81|605.71|614.4|604.3|681
1678455000000|2023-03-10 13:30:00|615.42|605.32|620.57|610.47|622.27|612.17|615.01|604.91|1040
1678455300000|2023-03-10 13:35:00|620.56|610.46|620|609.9|621|610.9|618.18|608.08|938
1678455600000|2023-03-10 13:40:00|619.99|609.89|625.43|615.33|625.74|615.64|619.63|609.53|922
1678455900000|2023-03-10 13:45:00|625.41|615.31|628.29|618.19|630.73|620.63|625.35|615.25|933
1678456200000|2023-03-10 13:50:00|628.32|618.22|627.7|617.6|629.13|619.03|626.69|616.59|814
1678456500000|2023-03-10 13:55:00|627.67|617.57|627.48|617.38|627.85|617.75|625.92|615.82|781
1678456800000|2023-03-10 14:00:00|627.53|617.43|625.75|615.65|627.61|617.51|625.02|614.92|783
1678457100000|2023-03-10 14:05:00|625.76|615.66|621.75|611.65|625.79|615.69|620.82|610.72|907
1678457400000|2023-03-10 14:10:00|621.76|611.66|618.79|608.69|622.89|612.79|618.74|608.64|701
1678457700000|2023-03-10 14:15:00|618.73|608.63|619.06|608.96|619.07|608.97|616.63|606.53|787
1678458000000|2023-03-10 14:20:00|619.07|608.97|620.03|609.93|620.32|610.22|618.56|608.46|474
1678458300000|2023-03-10 14:25:00|619.96|609.86|621.31|611.21|622.38|612.28|619.54|609.44|609
1678458600000|2023-03-10 14:30:00|621.37|611.27|619.86|609.76|622.36|612.26|619.06|608.96|795
1678458900000|2023-03-10 14:35:00|619.87|609.77|618.14|608.04|620.24|610.14|617.95|607.85|788
1678459200000|2023-03-10 14:40:00|618.13|608.03|613.33|603.23|618.36|608.26|613.28|603.18|887
1678459500000|2023-03-10 14:45:00|613.35|603.25|614.72|604.62|614.92|604.82|610.89|600.79|959
1678459800000|2023-03-10 14:50:00|614.74|604.64|615.07|604.97|617.56|607.46|614.05|603.95|906
1678460100000|2023-03-10 14:55:00|615.09|604.99|615.7|605.6|616.48|606.38|614.36|604.26|827
1678460400000|2023-03-10 15:00:00|615.72|605.62|617.83|607.73|618.54|608.44|615.72|605.62|862
1678460700000|2023-03-10 15:05:00|617.82|607.72|619.49|609.39|620.1|610|617.79|607.69|788
1678461000000|2023-03-10 15:10:00|619.5|609.4|618.53|608.43|620.25|610.15|618.46|608.36|822
1678461300000|2023-03-10 15:15:00|618.48|608.38|618.49|608.39|619.93|609.83|617.36|607.26|753
1678461600000|2023-03-10 15:20:00|618.48|608.38|618.51|608.41|619.25|609.15|617.58|607.48|747
1678461900000|2023-03-10 15:25:00|618.54|608.44|619.63|609.53|619.72|609.62|618.18|608.08|664
1678462200000|2023-03-10 15:30:00|619.62|609.52|621.07|610.97|622.79|612.69|619.61|609.51|750
1678462500000|2023-03-10 15:35:00|621.06|610.96|621.34|611.24|622.27|612.17|620.99|610.89|818
1678462800000|2023-03-10 15:40:00|621.32|611.22|620.57|610.47|622.14|612.04|620.39|610.29|749
1678463100000|2023-03-10 15:45:00|620.59|610.49|622.81|612.71|623.18|613.08|620.54|610.44|755
1678463400000|2023-03-10 15:50:00|622.83|612.73|625.72|615.62|627.48|617.38|622.66|612.56|727
1678463700000|2023-03-10 15:55:00|625.73|615.63|626.6|616.5|627.06|616.96|625.7|615.6|635
1678464000000|2023-03-10 16:00:00|626.58|616.48|624.65|614.55|626.62|616.52|624|613.9|622
1678464300000|2023-03-10 16:05:00|624.6|614.5|623.25|613.15|624.6|614.5|622.84|612.74|611
1678464600000|2023-03-10 16:10:00|623.36|613.26|623.62|613.52|624.2|614.1|623.14|613.04|592
1678464900000|2023-03-10 16:15:00|623.64|613.54|624.18|614.08|624.64|614.54|622.5|612.4|630
1678465200000|2023-03-10 16:20:00|624.13|614.03|626.24|616.14|627.01|616.91|623.94|613.84|694
1678465500000|2023-03-10 16:25:00|626.12|616.02|627.21|617.11|628.61|618.51|626.1|616|678
1678465800000|2023-03-10 16:30:00|627.23|617.13|630.82|620.72|631.57|621.47|627.21|617.11|761
1678466100000|2023-03-10 16:35:00|630.81|620.71|628.47|618.37|630.81|620.71|627.5|617.4|830
1678466400000|2023-03-10 16:40:00|628.49|618.39|626.73|616.63|629.29|619.19|626.43|616.33|819
1678466700000|2023-03-10 16:45:00|626.75|616.65|626.75|616.65|626.94|616.84|625.62|615.52|636
1678467000000|2023-03-10 16:50:00|626.74|616.64|626|615.9|627.2|617.1|625.3|615.2|659
1678467300000|2023-03-10 16:55:00|625.98|615.88|624.61|614.51|625.98|615.88|624.21|614.11|673
1678467600000|2023-03-10 17:00:00|624.62|614.52|621.56|611.46|624.78|614.68|621.38|611.28|601
1678467900000|2023-03-10 17:05:00|621.57|611.47|619.86|609.76|622.65|612.55|619.46|609.36|721
1678468200000|2023-03-10 17:10:00|619.91|609.81|620.35|610.25|621.87|611.77|619.72|609.62|697
1678468500000|2023-03-10 17:15:00|620.34|610.24|620.54|610.44|621.59|611.49|619.97|609.87|662
1678468800000|2023-03-10 17:20:00|620.53|610.43|619.59|609.49|621.85|611.75|619.59|609.49|519
1678469100000|2023-03-10 17:25:00|619.58|609.48|620.63|610.53|620.66|610.56|619.26|609.16|492
1678469400000|2023-03-10 17:30:00|620.66|610.56|622.92|612.82|623.58|613.48|620.33|610.23|657
1678469700000|2023-03-10 17:35:00|622.93|612.83|624.61|614.51|624.69|614.59|622.93|612.83|534
1678470000000|2023-03-10 17:40:00|624.64|614.54|624.84|614.74|625.24|615.14|623.83|613.73|634
1678470300000|2023-03-10 17:45:00|624.82|614.72|626.14|616.04|627.24|617.14|624.82|614.72|679
1678470600000|2023-03-10 17:50:00|626.15|616.05|624|613.9|626.4|616.3|623.38|613.28|587
1678470900000|2023-03-10 17:55:00|623.9|613.8|622.88|612.78|623.9|613.8|622.14|612.04|657
1678471200000|2023-03-10 18:00:00|622.89|612.79|623.14|613.04|624.37|614.27|622.55|612.45|580
1678471500000|2023-03-10 18:05:00|623.11|613.01|625.15|615.05|625.19|615.09|622.65|612.55|517
1678471800000|2023-03-10 18:10:00|625.13|615.03|624.69|614.59|625.74|615.64|624.69|614.59|526
1678472100000|2023-03-10 18:15:00|624.68|614.58|623.29|613.19|624.71|614.61|622.51|612.41|671
1678472400000|2023-03-10 18:20:00|623.28|613.18|622.42|612.32|623.74|613.64|621.83|611.73|586
1678472700000|2023-03-10 18:25:00|622.41|612.31|621.85|611.75|622.45|612.35|621.23|611.13|524
1678473000000|2023-03-10 18:30:00|621.84|611.74|621.17|611.07|622.53|612.43|621.1|611|480
1678473300000|2023-03-10 18:35:00|621.19|611.09|622.27|612.17|622.41|612.31|620.9|610.8|476
1678473600000|2023-03-10 18:40:00|622.3|612.2|623.43|613.33|623.48|613.38|622.29|612.19|461
1678473900000|2023-03-10 18:45:00|623.42|613.32|622.8|612.7|624.63|614.53|622.77|612.67|475
1678474200000|2023-03-10 18:50:00|622.79|612.69|621.38|611.28|622.94|612.84|620.58|610.48|515
1678474500000|2023-03-10 18:55:00|621.34|611.24|620.32|610.22|621.45|611.35|619.75|609.65|453
1678474800000|2023-03-10 19:00:00|620.31|610.21|624.15|614.05|624.27|614.17|620.27|610.17|641
1678475100000|2023-03-10 19:05:00|624.16|614.06|625.15|615.05|625.19|615.09|622.76|612.66|610
1678475400000|2023-03-10 19:10:00|625.16|615.06|624.18|614.08|625.6|615.5|623.57|613.47|727
1678475700000|2023-03-10 19:15:00|624.17|614.07|623.83|613.73|624.45|614.35|623.19|613.09|586
1678476000000|2023-03-10 19:20:00|623.81|613.71|622.52|612.42|624.01|613.91|622.51|612.41|587
1678476300000|2023-03-10 19:25:00|622.51|612.41|622.22|612.12|622.76|612.66|622.08|611.98|549
1678476600000|2023-03-10 19:30:00|622.24|612.14|623.54|613.44|623.66|613.56|622.22|612.12|494
1678476900000|2023-03-10 19:35:00|623.58|613.48|625.08|614.98|625.54|615.44|623.56|613.46|462
1678477200000|2023-03-10 19:40:00|625.06|614.96|624.74|614.64|625.84|615.74|624.15|614.05|562
1678477500000|2023-03-10 19:45:00|624.75|614.65|627.24|617.14|627.34|617.24|624.71|614.61|672
1678477800000|2023-03-10 19:50:00|627.26|617.16|628.31|618.21|628.39|618.29|626.21|616.11|601
1678478100000|2023-03-10 19:55:00|628.33|618.23|627.92|617.82|629.31|619.21|627.28|617.18|611
1678478400000|2023-03-10 20:00:00|627.91|617.81|628.45|618.35|628.77|618.67|626.7|616.6|538
1678478700000|2023-03-10 20:05:00|628.44|618.34|629.32|619.22|629.37|619.27|627.44|617.34|573
1678479000000|2023-03-10 20:10:00|629.31|619.21|629.11|619.01|629.93|619.83|628.14|618.04|598
1678479300000|2023-03-10 20:15:00|629.09|618.99|627.14|617.04|629.74|619.64|626.87|616.77|639
1678479600000|2023-03-10 20:20:00|627.16|617.06|627.44|617.34|627.58|617.48|626.68|616.58|524
1678479900000|2023-03-10 20:25:00|627.45|617.35|628.67|618.57|628.85|618.75|627.39|617.29|448
1678480200000|2023-03-10 20:30:00|628.64|618.54|628.64|618.54|629.4|619.3|628.31|618.21|454
1678480500000|2023-03-10 20:35:00|628.54|618.44|626.76|616.66|628.61|618.51|626.63|616.53|466
1678480800000|2023-03-10 20:40:00|626.69|616.59|626.47|616.37|626.72|616.62|626.15|616.05|378
1678481100000|2023-03-10 20:45:00|626.46|616.36|626.78|616.68|626.89|616.79|626.19|616.09|240
1678481400000|2023-03-10 20:50:00|626.75|616.65|627.27|617.17|627.73|617.63|626.58|616.48|397
1678481700000|2023-03-10 20:55:00|627.26|617.16|626.21|616.11|627.29|617.19|626.19|616.09|344
1678482000000|2023-03-10 21:00:00|626.22|616.12|625.2|615.1|627|616.9|625.14|615.04|357
1678482300000|2023-03-10 21:05:00|625.39|615.29|624.68|614.58|625.49|615.39|624.65|614.55|325
1678482600000|2023-03-10 21:10:00|624.69|614.59|624.65|614.55|625.63|615.53|624.47|614.37|225
1678482900000|2023-03-10 21:15:00|624.71|614.61|623.45|613.35|624.73|614.63|623.23|613.13|267
1678483200000|2023-03-10 21:20:00|623.52|613.42|622.73|612.63|623.58|613.48|622.22|612.12|306
1678483500000|2023-03-10 21:25:00|622.64|612.54|622.6|612.5|622.81|612.71|621.49|611.39|379
1678483800000|2023-03-10 21:30:00|622.58|612.48|621.19|611.09|624.42|614.32|620.51|610.41|523
1678484100000|2023-03-10 21:35:00|621.16|611.06|620.14|610.04|621.35|611.25|620.05|609.95|281
1678484400000|2023-03-10 21:40:00|620.11|610.01|621.49|611.39|621.6|611.5|619.93|609.83|363
1678484700000|2023-03-10 21:45:00|621.43|611.33|622.05|611.95|622.05|611.95|620.42|610.32|416
1678485000000|2023-03-10 21:50:00|622.07|611.97|623.29|613.19|623.74|613.64|622.04|611.94|463
1678485300000|2023-03-10 21:55:00|623.31|613.21|626.4|616.3|627.91|617.81|623.28|613.18|626
1678521600000|2023-03-11 08:00:00|606.82|596.72|603.56|593.46|607.98|597.88|603.22|593.12|882
1678521900000|2023-03-11 08:05:00|603.52|593.42|605.77|595.67|606.11|596.01|602.58|592.48|905
1678522200000|2023-03-11 08:10:00|605.78|595.68|606.59|596.49|607.93|597.83|603.23|593.13|783
1678522500000|2023-03-11 08:15:00|606.38|596.28|607.17|597.07|608.38|598.28|606.26|596.16|786
1678522800000|2023-03-11 08:20:00|607.19|597.09|607.78|597.68|608.22|598.12|605.43|595.33|759
1678523100000|2023-03-11 08:25:00|607.65|597.55|606.72|596.62|608.62|598.52|606.45|596.35|700
1678523400000|2023-03-11 08:30:00|606.73|596.63|609.31|599.21|609.34|599.24|606.45|596.35|681
1678523700000|2023-03-11 08:35:00|609.32|599.22|608.32|598.22|610.56|600.46|608.05|597.95|678
1678524000000|2023-03-11 08:40:00|608.33|598.23|616.97|606.87|616.97|606.87|608.2|598.1|633
1678524300000|2023-03-11 08:45:00|616.98|606.88|612.56|602.46|618.89|608.79|612.43|602.33|897
1678524600000|2023-03-11 08:50:00|612.6|602.5|612.15|602.05|613.96|603.86|611.08|600.98|794
1678524900000|2023-03-11 08:55:00|612.09|601.99|610.95|600.85|613.08|602.98|610.71|600.61|736
1678525200000|2023-03-11 09:00:00|611.08|600.98|610.12|600.02|612.38|602.28|610.11|600.01|649
1678525500000|2023-03-11 09:05:00|609.99|599.89|611.92|601.82|612.1|602|609.51|599.41|660
1678525800000|2023-03-11 09:10:00|611.96|601.86|613.72|603.62|614.63|604.53|611.81|601.71|669
1678526100000|2023-03-11 09:15:00|613.92|603.82|611.68|601.58|614.02|603.92|611.48|601.38|630
1678526400000|2023-03-11 09:20:00|611.73|601.63|610.26|600.16|612.15|602.05|610.07|599.97|716
1678526700000|2023-03-11 09:25:00|610.21|600.11|609.77|599.67|610.48|600.38|609.19|599.09|604
1678527000000|2023-03-11 09:30:00|609.76|599.66|609.78|599.68|611.3|601.2|609.51|599.41|518
1678527300000|2023-03-11 09:35:00|609.85|599.75|608.35|598.25|609.85|599.75|607.15|597.05|801
1678527600000|2023-03-11 09:40:00|608.27|598.17|610.27|600.17|610.55|600.45|608.27|598.17|639
1678527900000|2023-03-11 09:45:00|610.26|600.16|611.62|601.52|611.84|601.74|609.71|599.61|562
1678528200000|2023-03-11 09:50:00|611.61|601.51|611.73|601.63|611.91|601.81|610.45|600.35|658
1678528500000|2023-03-11 09:55:00|611.78|601.68|611.47|601.37|612.53|602.43|611.36|601.26|595
1678528800000|2023-03-11 10:00:00|611.5|601.4|611.55|601.45|611.63|601.53|610.67|600.57|552
1678529100000|2023-03-11 10:05:00|611.59|601.49|610.77|600.67|611.61|601.51|610.47|600.37|498
1678529400000|2023-03-11 10:10:00|610.76|600.66|609.63|599.53|611.18|601.08|608.97|598.87|484
1678529700000|2023-03-11 10:15:00|609.62|599.52|610.17|600.07|610.57|600.47|608.37|598.27|554
1678530000000|2023-03-11 10:20:00|610.16|600.06|610.41|600.31|610.82|600.72|610.03|599.93|394
1678530300000|2023-03-11 10:25:00|610.42|600.32|612.53|602.43|613.1|603|610.04|599.94|573
1678530600000|2023-03-11 10:30:00|612.52|602.42|609.96|599.86|612.52|602.42|609.96|599.86|607
1678530900000|2023-03-11 10:35:00|609.95|599.85|608.64|598.54|610.05|599.95|607.08|596.98|726
1678531200000|2023-03-11 10:40:00|608.67|598.57|609.69|599.59|609.72|599.62|607.86|597.76|629
1678531500000|2023-03-11 10:45:00|609.7|599.6|606.85|596.75|609.74|599.64|605.87|595.77|795
1678531800000|2023-03-11 10:50:00|606.84|596.74|606.89|596.79|608.12|598.02|606.44|596.34|505
1678532100000|2023-03-11 10:55:00|606.97|596.87|606.91|596.81|607.49|597.39|606.66|596.56|404
1678532400000|2023-03-11 11:00:00|606.94|596.84|607.02|596.92|607.27|597.17|604.95|594.85|610
1678532700000|2023-03-11 11:05:00|607.01|596.91|608.02|597.92|608.28|598.18|606.97|596.87|462
1678533000000|2023-03-11 11:10:00|608.03|597.93|606.92|596.82|608.17|598.07|606.33|596.23|391
1678533300000|2023-03-11 11:15:00|606.91|596.81|607.47|597.37|607.77|597.67|606.04|595.94|460
1678533600000|2023-03-11 11:20:00|607.52|597.42|608.25|598.15|608.46|598.36|607.12|597.02|410
1678533900000|2023-03-11 11:25:00|608.26|598.16|607.96|597.86|609.23|599.13|607.96|597.86|533
1678534200000|2023-03-11 11:30:00|607.98|597.88|604.38|594.28|607.98|597.88|603.98|593.88|703
1678534500000|2023-03-11 11:35:00|604.27|594.17|604.66|594.56|605.06|594.96|601.43|591.33|751
1678534800000|2023-03-11 11:40:00|604.65|594.55|603.94|593.84|605.61|595.51|603.73|593.63|583
1678535100000|2023-03-11 11:45:00|603.99|593.89|606.99|596.89|607.29|597.19|602.91|592.81|654
1678535400000|2023-03-11 11:50:00|607|596.9|606.87|596.77|607.28|597.18|605.96|595.86|487
1678535700000|2023-03-11 11:55:00|606.86|596.76|608.32|598.22|608.43|598.33|606.21|596.11|496
1678536000000|2023-03-11 12:00:00|608.3|598.2|607.74|597.64|608.42|598.32|607.46|597.36|404
1678536300000|2023-03-11 12:05:00|607.68|597.58|608.27|598.17|608.36|598.26|606.92|596.82|327
1678536600000|2023-03-11 12:10:00|608.28|598.18|607.2|597.1|608.29|598.19|606.92|596.82|365
1678536900000|2023-03-11 12:15:00|607.15|597.05|607.14|597.04|607.43|597.33|606.84|596.74|445
1678537200000|2023-03-11 12:20:00|607.13|597.03|610.17|600.07|610.68|600.58|606.72|596.62|633
1678537500000|2023-03-11 12:25:00|610.29|600.19|609.68|599.58|610.29|600.19|608.86|598.76|554
1678537800000|2023-03-11 12:30:00|609.7|599.6|608.99|598.89|609.94|599.84|608.55|598.45|625
1678538100000|2023-03-11 12:35:00|608.98|598.88|607.93|597.83|609.1|599|607.89|597.79|354
1678538400000|2023-03-11 12:40:00|607.92|597.82|608.39|598.29|609.17|599.07|607.86|597.76|355
1678538700000|2023-03-11 12:45:00|608.31|598.21|607.06|596.96|608.37|598.27|606.94|596.84|453
1678539000000|2023-03-11 12:50:00|607.05|596.95|606.48|596.38|607.89|597.79|605.99|595.89|509
1678539300000|2023-03-11 12:55:00|606.47|596.37|606.14|596.04|606.67|596.57|605.35|595.25|500
1678539600000|2023-03-11 13:00:00|606.12|596.02|607.32|597.22|607.32|597.22|605.78|595.68|509
1678539900000|2023-03-11 13:05:00|607.23|597.13|608.66|598.56|609.8|599.7|606.8|596.7|559
1678540200000|2023-03-11 13:10:00|608.65|598.55|608.43|598.33|608.81|598.71|607.98|597.88|447
1678540500000|2023-03-11 13:15:00|608.44|598.34|610.01|599.91|610.11|600.01|607.32|597.22|484
1678540800000|2023-03-11 13:20:00|609.98|599.88|609.52|599.42|611.44|601.34|609.07|598.97|638
1678541100000|2023-03-11 13:25:00|609.57|599.47|609.58|599.48|610.15|600.05|608.59|598.49|548
1678541400000|2023-03-11 13:30:00|609.48|599.38|608.13|598.03|609.62|599.52|608.02|597.92|431
1678541700000|2023-03-11 13:35:00|608.12|598.02|608.98|598.88|609.95|599.85|608.09|597.99|534
1678542000000|2023-03-11 13:40:00|608.97|598.87|608.62|598.52|609.95|599.85|608.46|598.36|434
1678542300000|2023-03-11 13:45:00|608.63|598.53|609.7|599.6|609.89|599.79|608.07|597.97|506
1678542600000|2023-03-11 13:50:00|609.66|599.56|608.17|598.07|609.94|599.84|608.01|597.91|487
1678542900000|2023-03-11 13:55:00|608.12|598.02|606.51|596.41|608.67|598.57|606.01|595.91|500
1678543200000|2023-03-11 14:00:00|606.52|596.42|607.45|597.35|607.77|597.67|606.42|596.32|394
1678543500000|2023-03-11 14:05:00|607.46|597.36|606.57|596.47|608.57|598.47|606.02|595.92|492
1678543800000|2023-03-11 14:10:00|606.53|596.43|607.07|596.97|607.66|597.56|606.52|596.42|492
1678544100000|2023-03-11 14:15:00|607.04|596.94|606.59|596.49|608.01|597.91|606.56|596.46|407
1678544400000|2023-03-11 14:20:00|606.6|596.5|606.87|596.77|607.55|597.45|606.49|596.39|405
1678544700000|2023-03-11 14:25:00|606.9|596.8|608.35|598.25|608.57|598.47|606.72|596.62|368
1678545000000|2023-03-11 14:30:00|608.37|598.27|609.34|599.24|610.13|600.03|608.02|597.92|629
1678545300000|2023-03-11 14:35:00|609.3|599.2|609.37|599.27|609.44|599.34|608.81|598.71|496
1678545600000|2023-03-11 14:40:00|609.26|599.16|609.13|599.03|609.3|599.2|607.97|597.87|542
1678545900000|2023-03-11 14:45:00|609.23|599.13|607.76|597.66|609.35|599.25|606.82|596.72|563
1678546200000|2023-03-11 14:50:00|607.83|597.73|607.73|597.63|608.8|598.7|607.36|597.26|472
1678546500000|2023-03-11 14:55:00|607.72|597.62|607.35|597.25|607.75|597.65|606.72|596.62|570
1678546800000|2023-03-11 15:00:00|607.34|597.24|606.53|596.43|608.79|598.69|606.31|596.21|542
1678547100000|2023-03-11 15:05:00|606.48|596.38|604.67|594.57|606.85|596.75|603.97|593.87|662
1678547400000|2023-03-11 15:10:00|604.75|594.65|605.7|595.6|605.98|595.88|604.29|594.19|433
1678547700000|2023-03-11 15:15:00|605.75|595.65|606.43|596.33|606.66|596.56|605.3|595.2|452
1678548000000|2023-03-11 15:20:00|606.44|596.34|607.28|597.18|607.8|597.7|605.63|595.53|372
1678548300000|2023-03-11 15:25:00|607.11|597.01|607.38|597.28|608.35|598.25|606.26|596.16|425
1678548600000|2023-03-11 15:30:00|607.42|597.32|605.87|595.77|607.58|597.48|605.03|594.93|525
1678548900000|2023-03-11 15:35:00|605.88|595.78|605.34|595.24|606.52|596.42|605.22|595.12|327
1678549200000|2023-03-11 15:40:00|605.33|595.23|605.93|595.83|607.02|596.92|604.92|594.82|391
1678549500000|2023-03-11 15:45:00|605.92|595.82|604.47|594.37|606.25|596.15|604.47|594.37|321
1678549800000|2023-03-11 15:50:00|604.48|594.38|602.49|592.39|605.21|595.11|600.59|590.49|710
1678550100000|2023-03-11 15:55:00|602.5|592.4|603.65|593.55|604.94|594.84|602.43|592.33|526
1678550400000|2023-03-11 16:00:00|603.55|593.45|604.37|594.27|606.42|596.32|602.23|592.13|592
1678550700000|2023-03-11 16:05:00|604.38|594.28|603.29|593.19|605.02|594.92|600.57|590.47|612
1678551000000|2023-03-11 16:10:00|603.27|593.17|604.38|594.28|605.63|595.53|602.62|592.52|604
1678551300000|2023-03-11 16:15:00|604.48|594.38|604.36|594.26|606|595.9|604.16|594.06|574
1678551600000|2023-03-11 16:20:00|604.35|594.25|605.15|595.05|606.45|596.35|604.1|594|493
1678551900000|2023-03-11 16:25:00|605.16|595.06|604.24|594.14|605.48|595.38|602.86|592.76|604
1678552200000|2023-03-11 16:30:00|604.48|594.38|606.31|596.21|606.32|596.22|604.18|594.08|540
1678552500000|2023-03-11 16:35:00|606.32|596.22|607.57|597.47|607.76|597.66|606.22|596.12|408
1678552800000|2023-03-11 16:40:00|607.47|597.37|608.37|598.27|609.11|599.01|606.94|596.84|524
1678553100000|2023-03-11 16:45:00|608.38|598.28|609.7|599.6|612.54|602.44|608.36|598.26|593
1678553400000|2023-03-11 16:50:00|609.73|599.63|609.36|599.26|610.62|600.52|608.85|598.75|521
1678553700000|2023-03-11 16:55:00|609.22|599.12|608.83|598.73|609.93|599.83|608.6|598.5|454
1678554000000|2023-03-11 17:00:00|608.85|598.75|609.88|599.78|609.95|599.85|607.76|597.66|540
1678554300000|2023-03-11 17:05:00|609.62|599.52|609.78|599.68|611.02|600.92|608.92|598.82|548
1678554600000|2023-03-11 17:10:00|609.77|599.67|609.09|598.99|610.04|599.94|608.11|598.01|445
1678554900000|2023-03-11 17:15:00|609.21|599.11|610.33|600.23|610.66|600.56|608.84|598.74|381
1678555200000|2023-03-11 17:20:00|610.34|600.24|611.43|601.33|612.23|602.13|609.77|599.67|558
1678555500000|2023-03-11 17:25:00|610.86|600.76|611.4|601.3|612.11|602.01|610.29|600.19|434
1678555800000|2023-03-11 17:30:00|611.39|601.29|611.24|601.14|611.77|601.67|610.88|600.78|418
1678556100000|2023-03-11 17:35:00|611.08|600.98|611.29|601.19|611.91|601.81|609.95|599.85|314
1678556400000|2023-03-11 17:40:00|611.28|601.18|613.13|603.03|614.38|604.28|611.14|601.04|404
1678556700000|2023-03-11 17:45:00|613.14|603.04|613.78|603.68|615.9|605.8|612.09|601.99|781
1678557000000|2023-03-11 17:50:00|613.81|603.71|612.33|602.23|614.63|604.53|612.23|602.13|669
1678557300000|2023-03-11 17:55:00|612.32|602.22|614.29|604.19|614.55|604.45|612.15|602.05|596
1678557600000|2023-03-11 18:00:00|614.3|604.2|614.68|604.58|616.29|606.19|614.24|604.14|544
1678557900000|2023-03-11 18:05:00|614.64|604.54|614.03|603.93|615.06|604.96|613.11|603.01|555
1678558200000|2023-03-11 18:10:00|614.04|603.94|613.49|603.39|615.05|604.95|613.31|603.21|334
1678558500000|2023-03-11 18:15:00|613.5|603.4|614.61|604.51|615.02|604.92|613.36|603.26|387
1678558800000|2023-03-11 18:20:00|614.62|604.52|616.33|606.23|617.58|607.48|614.56|604.46|645
1678559100000|2023-03-11 18:25:00|616.3|606.2|615.38|605.28|616.7|606.6|615.22|605.12|511
1678559400000|2023-03-11 18:30:00|615.37|605.27|614.74|604.64|617.63|607.53|614.74|604.64|502
1678559700000|2023-03-11 18:35:00|614.75|604.65|615.84|605.74|617.15|607.05|614.69|604.59|407
1678560000000|2023-03-11 18:40:00|615.81|605.71|615.94|605.84|617.05|606.95|614.89|604.79|396
1678560300000|2023-03-11 18:45:00|615.93|605.83|615.75|605.65|616.99|606.89|615.04|604.94|417
1678560600000|2023-03-11 18:50:00|615.85|605.75|614.94|604.84|616.14|606.04|614.75|604.65|515
1678560900000|2023-03-11 18:55:00|614.96|604.86|614.77|604.67|615.88|605.78|614.4|604.3|477
1678561200000|2023-03-11 19:00:00|614.65|604.55|616.94|606.84|617.27|607.17|614.3|604.2|458
1678561500000|2023-03-11 19:05:00|616.93|606.83|615.82|605.72|618.12|608.02|615.49|605.39|434
1678561800000|2023-03-11 19:10:00|615.79|605.69|615.51|605.41|616.05|605.95|613.92|603.82|624
1678562100000|2023-03-11 19:15:00|615.5|605.4|614.91|604.81|617.53|607.43|614.21|604.11|427
1678562400000|2023-03-11 19:20:00|614.9|604.8|616.86|606.76|617.5|607.4|614.82|604.72|405
1678562700000|2023-03-11 19:25:00|616.88|606.78|618.36|608.26|618.86|608.76|616.87|606.77|360
1678563000000|2023-03-11 19:30:00|618.35|608.25|618.15|608.05|618.52|608.42|616.46|606.36|361
1678563300000|2023-03-11 19:35:00|618.16|608.06|617|606.9|618.49|608.39|615.6|605.5|479
1678563600000|2023-03-11 19:40:00|617.24|607.14|615.47|605.37|617.37|607.27|615.47|605.37|354
1678563900000|2023-03-11 19:45:00|615.45|605.35|617.22|607.12|617.32|607.22|614.86|604.76|379
1678564200000|2023-03-11 19:50:00|617.21|607.11|618|607.9|618.33|608.23|616.99|606.89|307
1678564500000|2023-03-11 19:55:00|617.99|607.89|618.22|608.12|619.59|609.49|617.7|607.6|352
1678564800000|2023-03-11 20:00:00|618.23|608.13|618.12|608.02|619.02|608.92|617.66|607.56|485
1678565100000|2023-03-11 20:05:00|618.13|608.03|617.07|606.97|618.43|608.33|616.54|606.44|345
1678565400000|2023-03-11 20:10:00|617.08|606.98|617.28|607.18|618|607.9|616.52|606.42|326
1678565700000|2023-03-11 20:15:00|617.29|607.19|617.04|606.94|617.57|607.47|616.42|606.32|343
1678566000000|2023-03-11 20:20:00|617.1|607|618.04|607.94|618.53|608.43|616.87|606.77|528
1678566300000|2023-03-11 20:25:00|618.03|607.93|617.81|607.71|618.28|608.18|616.84|606.74|418
1678566600000|2023-03-11 20:30:00|617.84|607.74|621.07|610.97|621.07|610.97|617.84|607.74|688
1678566900000|2023-03-11 20:35:00|621.06|610.96|620.57|610.47|622.71|612.61|619.18|609.08|789
1678567200000|2023-03-11 20:40:00|620.81|610.71|622.44|612.34|622.8|612.7|620.19|610.09|604
1678567500000|2023-03-11 20:45:00|622.22|612.12|620.79|610.69|622.67|612.57|619.3|609.2|661
1678567800000|2023-03-11 20:50:00|620.67|610.57|621.62|611.52|622.16|612.06|619.65|609.55|503
1678568100000|2023-03-11 20:55:00|621.61|611.51|622.05|611.95|622.94|612.84|621.42|611.32|327
1678568400000|2023-03-11 21:00:00|622.04|611.94|621.53|611.43|623.12|613.02|621.28|611.18|533
1678568700000|2023-03-11 21:05:00|621.4|611.3|620.48|610.38|622.91|612.81|620.36|610.26|457
1678569000000|2023-03-11 21:10:00|620.49|610.39|620.18|610.08|621.37|611.27|619.82|609.72|296
1678569300000|2023-03-11 21:15:00|620.29|610.19|617.73|607.63|620.92|610.82|617.37|607.27|441
1678569600000|2023-03-11 21:20:00|617.72|607.62|618.44|608.34|618.82|608.72|617.42|607.32|242
1678569900000|2023-03-11 21:25:00|618.43|608.33|618.65|608.55|619.44|609.34|618.1|608|223
1678570200000|2023-03-11 21:30:00|618.66|608.56|618.9|608.8|620.65|610.55|618.33|608.23|375
1678570500000|2023-03-11 21:35:00|618.89|608.79|619.05|608.95|619.88|609.78|618.02|607.92|404
1678570800000|2023-03-11 21:40:00|619.04|608.94|619.54|609.44|620.56|610.46|618.81|608.71|355
1678571100000|2023-03-11 21:45:00|619.55|609.45|618.96|608.86|620.57|610.47|618.95|608.85|189
1678571400000|2023-03-11 21:50:00|619.08|608.98|619.16|609.06|619.42|609.32|618.05|607.95|319
1678571700000|2023-03-11 21:55:00|619.15|609.05|619.07|608.97|619.61|609.51|618.43|608.33|214
1678572000000|2023-03-11 22:00:00|619.09|608.99|618.82|608.72|619.32|609.22|618.39|608.29|307
1678572300000|2023-03-11 22:05:00|618.81|608.71|619.25|609.15|619.35|609.25|618.11|608.01|311
1678572600000|2023-03-11 22:10:00|619.29|609.19|619.97|609.87|621.49|611.39|619.29|609.19|278
1678572900000|2023-03-11 22:15:00|619.96|609.86|621.06|610.96|621.43|611.33|619.9|609.8|395
1678573200000|2023-03-11 22:20:00|620.99|610.89|620.91|610.81|622.03|611.93|620.86|610.76|275
1678573500000|2023-03-11 22:25:00|621.46|611.36|621.06|610.96|621.93|611.83|620.61|610.51|175
1678573800000|2023-03-11 22:30:00|621.05|610.95|620.46|610.36|621.62|611.52|620.3|610.2|240
1678574100000|2023-03-11 22:35:00|620.45|610.35|620.04|609.94|621.23|611.13|620.03|609.93|176
1678574400000|2023-03-11 22:40:00|620.11|610.01|620.15|610.05|620.81|610.71|620.11|610.01|199
1678574700000|2023-03-11 22:45:00|620.16|610.06|619.85|609.75|620.59|610.49|619.73|609.63|107
1678575000000|2023-03-11 22:50:00|619.76|609.66|619.95|609.85|620.74|610.64|619.1|609|155
1678575300000|2023-03-11 22:55:00|619.97|609.87|619.1|609|621|610.9|618.93|608.83|295
1678575600000|2023-03-11 23:00:00|619.09|608.99|620.48|610.38|621.03|610.93|619.09|608.99|299
1678575900000|2023-03-11 23:05:00|620.49|610.39|621.03|610.93|622.69|612.59|620.49|610.39|229
1678576200000|2023-03-11 23:10:00|621.12|611.02|620.88|610.78|622.06|611.96|620.65|610.55|257
1678576500000|2023-03-11 23:15:00|620.89|610.79|620.1|610|621.74|611.64|619.71|609.61|303
1678576800000|2023-03-11 23:20:00|620.11|610.01|620.98|610.88|621.74|611.64|620.11|610.01|362
1678577100000|2023-03-11 23:25:00|620.97|610.87|621.08|610.98|622.19|612.09|620.92|610.82|197
1678577400000|2023-03-11 23:30:00|621.09|610.99|620.61|610.51|622.08|611.98|620.56|610.46|338
1678577700000|2023-03-11 23:35:00|620.67|610.57|622.6|612.5|623.2|613.1|620.67|610.57|474
1678578000000|2023-03-11 23:40:00|622.51|612.41|622.46|612.36|624.27|614.17|621.68|611.58|412
1678578300000|2023-03-11 23:45:00|622.45|612.35|621.45|611.35|622.75|612.65|620.86|610.76|360
1678578600000|2023-03-11 23:50:00|621.6|611.5|624.23|614.13|624.52|614.42|621.33|611.23|570
1678578900000|2023-03-11 23:55:00|624.34|614.24|623.99|613.89|624.64|614.54|623.44|613.34|422
1678579200000|2023-03-12 00:00:00|623.98|613.88|622.57|612.47|624.04|613.94|621.64|611.54|355
1678579500000|2023-03-12 00:05:00|622.37|612.27|623.26|613.16|624.3|614.2|622.18|612.08|364
1678579800000|2023-03-12 00:10:00|623.27|613.17|620.86|610.76|623.82|613.72|620.28|610.18|411
1678580100000|2023-03-12 00:15:00|620.87|610.77|621.22|611.12|621.48|611.38|619.72|609.62|346
1678580400000|2023-03-12 00:20:00|621.14|611.04|620.9|610.8|622.41|612.31|619.77|609.67|489
1678580700000|2023-03-12 00:25:00|620.89|610.79|621.02|610.92|621.3|611.2|619.93|609.83|456
1678581000000|2023-03-12 00:30:00|621.03|610.93|621.56|611.46|622.18|612.08|620.82|610.72|408
1678581300000|2023-03-12 00:35:00|621.65|611.55|620.96|610.86|622|611.9|620.53|610.43|381
1678581600000|2023-03-12 00:40:00|620.88|610.78|619.84|609.74|621.36|611.26|619.68|609.58|330
1678581900000|2023-03-12 00:45:00|619.83|609.73|619.89|609.79|620.55|610.45|619.45|609.35|356
1678582200000|2023-03-12 00:50:00|619.9|609.8|620.4|610.3|620.95|610.85|619.46|609.36|462
1678582500000|2023-03-12 00:55:00|620.54|610.44|621.8|611.7|622.05|611.95|620.01|609.91|470
1678582800000|2023-03-12 01:00:00|621.85|611.75|624.2|614.1|624.35|614.25|621.53|611.43|555
1678583100000|2023-03-12 01:05:00|624.19|614.09|623.54|613.44|625.02|614.92|623.41|613.31|455
1678583400000|2023-03-12 01:10:00|623.53|613.43|622.32|612.22|623.61|613.51|622.03|611.93|361
1678583700000|2023-03-12 01:15:00|622.3|612.2|623.63|613.53|624.05|613.95|622.11|612.01|293
1678584000000|2023-03-12 01:20:00|623.62|613.52|622.93|612.83|623.87|613.77|622.73|612.63|341
1678584300000|2023-03-12 01:25:00|622.94|612.84|621.82|611.72|623.17|613.07|621.66|611.56|272
1678584600000|2023-03-12 01:30:00|621.81|611.71|621.74|611.64|622.96|612.86|620.85|610.75|366
1678584900000|2023-03-12 01:35:00|621.73|611.63|619.88|609.78|622|611.9|619.83|609.73|466
1678585200000|2023-03-12 01:40:00|619.87|609.77|618.97|608.87|620.45|610.35|618.88|608.78|421
1678585500000|2023-03-12 01:45:00|618.96|608.86|620.56|610.46|621.48|611.38|618.87|608.77|357
1678585800000|2023-03-12 01:50:00|620.57|610.47|621.28|611.18|621.52|611.42|620.14|610.04|251
1678586100000|2023-03-12 01:55:00|621.29|611.19|620.97|610.87|622.73|612.63|620.35|610.25|271
1678586400000|2023-03-12 02:00:00|621.09|610.99|620.17|610.07|621.49|611.39|620.14|610.04|272
1678586700000|2023-03-12 02:05:00|620.28|610.18|620.69|610.59|621.4|611.3|620.12|610.02|293
1678587000000|2023-03-12 02:10:00|620.68|610.58|620.01|609.91|621.45|611.35|619.75|609.65|359
1678587300000|2023-03-12 02:15:00|619.96|609.86|620.82|610.72|621.87|611.77|619.66|609.56|300
1678587600000|2023-03-12 02:20:00|620.83|610.73|621.17|611.07|622.51|612.41|620.83|610.73|317
1678587900000|2023-03-12 02:25:00|621.09|610.99|621|610.9|622|611.9|620.61|610.51|303
1678588200000|2023-03-12 02:30:00|621.02|610.92|621.67|611.57|622.88|612.78|620.5|610.4|417
1678588500000|2023-03-12 02:35:00|621.6|611.5|622.42|612.32|622.94|612.84|621.42|611.32|275
1678588800000|2023-03-12 02:40:00|622.43|612.33|622.33|612.23|622.98|612.88|621.95|611.85|328
1678589100000|2023-03-12 02:45:00|622.45|612.35|623.29|613.19|624.02|613.92|622.31|612.21|447
1678589400000|2023-03-12 02:50:00|623.3|613.2|623.97|613.87|623.97|613.87|623.29|613.19|204
1678589700000|2023-03-12 02:55:00|623.98|613.88|623.87|613.77|624.93|614.83|623.59|613.49|199
1678590000000|2023-03-12 03:00:00|623.88|613.78|624|613.9|625|614.9|623.49|613.39|275
1678590300000|2023-03-12 03:05:00|623.99|613.89|624.43|614.33|624.58|614.48|623.11|613.01|341
1678590600000|2023-03-12 03:10:00|624.42|614.32|624.29|614.19|625.38|615.28|624.11|614.01|465
1678590900000|2023-03-12 03:15:00|624.3|614.2|624.1|614|625.27|615.17|624.1|614|333
1678591200000|2023-03-12 03:20:00|624.11|614.01|623.02|612.92|624.41|614.31|623.02|612.92|310
1678591500000|2023-03-12 03:25:00|623.01|612.91|622.47|612.37|623.34|613.24|622.44|612.34|313
1678591800000|2023-03-12 03:30:00|622.66|612.56|621.6|611.5|622.74|612.64|621.53|611.43|325
1678592100000|2023-03-12 03:35:00|622.21|612.11|621.81|611.71|622.58|612.48|621.17|611.07|372
1678592400000|2023-03-12 03:40:00|621.8|611.7|622.4|612.3|623.67|613.57|621.47|611.37|245
1678592700000|2023-03-12 03:45:00|622.41|612.31|622.98|612.88|624.22|614.12|622.4|612.3|277
1678593000000|2023-03-12 03:50:00|622.97|612.87|623.41|613.31|624.61|614.51|622.89|612.79|181
1678593300000|2023-03-12 03:55:00|623.4|613.3|623.54|613.44|624.73|614.63|621.65|611.55|198
1678593600000|2023-03-12 04:00:00|623.56|613.46|622.29|612.19|624.7|614.6|622.06|611.96|296
1678593900000|2023-03-12 04:05:00|622.3|612.2|623.19|613.09|624.73|614.63|622.17|612.07|284
1678594200000|2023-03-12 04:10:00|623.18|613.08|622.47|612.37|624.02|613.92|622.32|612.22|225
1678594500000|2023-03-12 04:15:00|622.32|612.22|623.09|612.99|623.91|613.81|622.32|612.22|204
1678594800000|2023-03-12 04:20:00|622.99|612.89|622.54|612.44|624.73|614.63|622.22|612.12|269
1678595100000|2023-03-12 04:25:00|622.53|612.43|622.27|612.17|623.65|613.55|621.62|611.52|376
1678595400000|2023-03-12 04:30:00|622.18|612.08|622.56|612.46|623.45|613.35|621.43|611.33|307
1678595700000|2023-03-12 04:35:00|622.57|612.47|623.17|613.07|623.33|613.23|622.57|612.47|306
1678596000000|2023-03-12 04:40:00|624.33|614.23|624.15|614.05|624.33|614.23|622.96|612.86|255
1678596300000|2023-03-12 04:45:00|624.16|614.06|623.97|613.87|624.69|614.59|623.87|613.77|240
1678596600000|2023-03-12 04:50:00|623.96|613.86|623.63|613.53|624.27|614.17|623.06|612.96|205
1678596900000|2023-03-12 04:55:00|623.62|613.52|624.01|613.91|624.68|614.58|623.34|613.24|253
1678597200000|2023-03-12 05:00:00|624.03|613.93|625.21|615.11|625.54|615.44|623.81|613.71|356
1678597500000|2023-03-12 05:05:00|625.42|615.32|625.96|615.86|626.46|616.36|624.03|613.93|377
1678597800000|2023-03-12 05:10:00|625.97|615.87|624.91|614.81|625.97|615.87|624.89|614.79|282
1678598100000|2023-03-12 05:15:00|625.57|615.47|625.86|615.76|628.37|618.27|625.57|615.47|175
1678598400000|2023-03-12 05:20:00|625.69|615.59|625.57|615.47|627.06|616.96|625.26|615.16|437
1678598700000|2023-03-12 05:25:00|625.79|615.69|625.25|615.15|627.12|617.02|624.76|614.66|287
1678599000000|2023-03-12 05:30:00|625.1|615|625.55|615.45|627.3|617.2|624.69|614.59|331
1678599300000|2023-03-12 05:35:00|625.56|615.46|624.95|614.85|626.33|616.23|624.8|614.7|220
1678599600000|2023-03-12 05:40:00|625.13|615.03|624.92|614.82|626.54|616.44|624.69|614.59|241
1678599900000|2023-03-12 05:45:00|624.91|614.81|623.86|613.76|626.72|616.62|622.89|612.79|393
1678600200000|2023-03-12 05:50:00|623.87|613.77|622.48|612.38|623.97|613.87|622.44|612.34|371
1678600500000|2023-03-12 05:55:00|622.49|612.39|623.45|613.35|624.59|614.49|621.82|611.72|345
1678600800000|2023-03-12 06:00:00|623.44|613.34|624.02|613.92|625.63|615.53|623.34|613.24|180
1678601100000|2023-03-12 06:05:00|624.03|613.93|622.96|612.86|625.98|615.88|622.45|612.35|236
1678601400000|2023-03-12 06:10:00|622.78|612.68|622.94|612.84|625.05|614.95|622.6|612.5|316
1678601700000|2023-03-12 06:15:00|622.77|612.67|622.6|612.5|623.79|613.69|622.14|612.04|330
1678602000000|2023-03-12 06:20:00|622.59|612.49|622.89|612.79|624.28|614.18|622|611.9|267
1678602300000|2023-03-12 06:25:00|622.9|612.8|623.53|613.43|624.17|614.07|622.77|612.67|294
1678602600000|2023-03-12 06:30:00|623.52|613.42|622.92|612.82|625.11|615.01|622.66|612.56|188
1678602900000|2023-03-12 06:35:00|623.27|613.17|622.71|612.61|624.55|614.45|622.54|612.44|155
1678603200000|2023-03-12 06:40:00|622.56|612.46|622.41|612.31|623.73|613.63|621.81|611.71|376
1678603500000|2023-03-12 06:45:00|622.43|612.33|623.46|613.36|623.95|613.85|622.02|611.92|203
1678603800000|2023-03-12 06:50:00|623.47|613.37|623.17|613.07|625.2|615.1|622.74|612.64|218
1678604100000|2023-03-12 06:55:00|623.18|613.08|622.46|612.36|624.66|614.56|622.16|612.06|219
1678604400000|2023-03-12 07:00:00|622.45|612.35|622.82|612.72|624.57|614.47|622.4|612.3|250
1678604700000|2023-03-12 07:05:00|622.83|612.73|622.74|612.64|624.49|614.39|622.31|612.21|202
1678605000000|2023-03-12 07:10:00|622.89|612.79|623.37|613.27|624.68|614.58|622.74|612.64|219
1678605300000|2023-03-12 07:15:00|623.45|613.35|623.7|613.6|624.84|614.74|622.75|612.65|221
1678605600000|2023-03-12 07:20:00|623.68|613.58|623.27|613.17|625.03|614.93|623.05|612.95|303
1678605900000|2023-03-12 07:25:00|623.26|613.16|623.82|613.72|625.33|615.23|623.2|613.1|269
1678606200000|2023-03-12 07:30:00|623.83|613.73|623.48|613.38|624.89|614.79|623.08|612.98|300
1678606500000|2023-03-12 07:35:00|623.47|613.37|622.97|612.87|623.66|613.56|622.69|612.59|241
1678606800000|2023-03-12 07:40:00|622.88|612.78|622.3|612.2|623.97|613.87|622.05|611.95|168
1678607100000|2023-03-12 07:45:00|622.29|612.19|620.12|610.02|622.82|612.72|619.74|609.64|445
1678607400000|2023-03-12 07:50:00|620.02|609.92|621.97|611.87|622.05|611.95|619.77|609.67|419
1678607700000|2023-03-12 07:55:00|621.99|611.89|623.18|613.08|623.18|613.08|621.5|611.4|228
1678608000000|2023-03-12 08:00:00|622.41|612.31|622.46|612.36|622.88|612.78|621.62|611.52|489
1678608300000|2023-03-12 08:05:00|622.47|612.37|620.78|610.68|623.23|613.13|620.72|610.62|477
1678608600000|2023-03-12 08:10:00|620.91|610.81|621.72|611.62|622.04|611.94|620.75|610.65|265
1678608900000|2023-03-12 08:15:00|621.73|611.63|622.09|611.99|622.8|612.7|621.62|611.52|437
1678609200000|2023-03-12 08:20:00|622.07|611.97|622.34|612.24|622.71|612.61|621.97|611.87|370
1678609500000|2023-03-12 08:25:00|622.33|612.23|621.28|611.18|622.52|612.42|620.6|610.5|369
1678609800000|2023-03-12 08:30:00|621.19|611.09|621.29|611.19|621.9|611.8|621.12|611.02|186
1678610100000|2023-03-12 08:35:00|621.28|611.18|620.72|610.62|621.94|611.84|620.72|610.62|187
1678610400000|2023-03-12 08:40:00|620.67|610.57|621.26|611.16|621.84|611.74|620.54|610.44|184
1678610700000|2023-03-12 08:45:00|621.22|611.12|619.74|609.64|621.43|611.33|619.73|609.63|253
1678611000000|2023-03-12 08:50:00|619.75|609.65|620.3|610.2|620.83|610.73|619.67|609.57|163
1678611300000|2023-03-12 08:55:00|620.31|610.21|622.27|612.17|623.02|612.92|620.31|610.21|264
1678611600000|2023-03-12 09:00:00|622.01|611.91|622.59|612.49|623.84|613.74|621.93|611.83|326
1678611900000|2023-03-12 09:05:00|622.6|612.5|621.88|611.78|623.02|612.92|621.88|611.78|235
1678612200000|2023-03-12 09:10:00|621.89|611.79|622.1|612|622.85|612.75|621.63|611.53|128
1678612500000|2023-03-12 09:15:00|622.01|611.91|622.96|612.86|623.35|613.25|621.53|611.43|192
1678612800000|2023-03-12 09:20:00|622.86|612.76|622.88|612.78|623.63|613.53|622.49|612.39|195
1678613100000|2023-03-12 09:25:00|622.87|612.77|623.26|613.16|623.77|613.67|622.82|612.72|230
1678613400000|2023-03-12 09:30:00|623.34|613.24|623.07|612.97|624.39|614.29|622.91|612.81|166
1678613700000|2023-03-12 09:35:00|622.97|612.87|623.2|613.1|623.86|613.76|622.49|612.39|278
1678614000000|2023-03-12 09:40:00|623.1|613|623.71|613.61|624|613.9|622.75|612.65|227
1678614300000|2023-03-12 09:45:00|623.72|613.62|620.3|610.2|623.82|613.72|620.19|610.09|369
1678614600000|2023-03-12 09:50:00|620.29|610.19|619|608.9|621.04|610.94|616.99|606.89|466
1678614900000|2023-03-12 09:55:00|619.01|608.91|619.25|609.15|619.85|609.75|617.98|607.88|357
1678615200000|2023-03-12 10:00:00|619.18|609.08|618.63|608.53|620.9|610.8|618.58|608.48|289
1678615500000|2023-03-12 10:05:00|618.89|608.79|619.8|609.7|620.01|609.91|618.68|608.58|252
1678615800000|2023-03-12 10:10:00|619.69|609.59|620.29|610.19|620.54|610.44|619.15|609.05|271
1678616100000|2023-03-12 10:15:00|620.28|610.18|620.64|610.54|621.35|611.25|619.81|609.71|250
1678616400000|2023-03-12 10:20:00|620.65|610.55|621.25|611.15|621.49|611.39|620.45|610.35|150
1678616700000|2023-03-12 10:25:00|621.26|611.16|620.91|610.81|621.52|611.42|620.54|610.44|216
1678617000000|2023-03-12 10:30:00|621.01|610.91|620.93|610.83|621.3|611.2|620.16|610.06|163
1678617300000|2023-03-12 10:35:00|621.21|611.11|620.41|610.31|621.21|611.11|619.97|609.87|148
1678617600000|2023-03-12 10:40:00|620.4|610.3|621.54|611.44|621.54|611.44|620.28|610.18|269
1678617900000|2023-03-12 10:45:00|621.36|611.26|621.01|610.91|622.13|612.03|620.88|610.78|339
1678618200000|2023-03-12 10:50:00|620.92|610.82|620.98|610.88|621.78|611.68|620.8|610.7|148
1678618500000|2023-03-12 10:55:00|620.97|610.87|620.95|610.85|621.55|611.45|620.93|610.83|203
1678618800000|2023-03-12 11:00:00|620.94|610.84|621.79|611.69|622.04|611.94|620.86|610.76|179
1678619100000|2023-03-12 11:05:00|621.8|611.7|621.09|610.99|622.08|611.98|620.1|610|243
1678619400000|2023-03-12 11:10:00|621.1|611|620.9|610.8|621.49|611.39|620.11|610.01|203
1678619700000|2023-03-12 11:15:00|620.89|610.79|621.05|610.95|622.34|612.24|620.36|610.26|275
1678620000000|2023-03-12 11:20:00|621.04|610.94|621.35|611.25|622.12|612.02|620.41|610.31|457
1678620300000|2023-03-12 11:25:00|621.27|611.17|621.36|611.26|622.43|612.33|621.27|611.17|314
1678620600000|2023-03-12 11:30:00|621.43|611.33|620.14|610.04|622.25|612.15|620.14|610.04|344
1678620900000|2023-03-12 11:35:00|620.3|610.2|620.51|610.41|621.24|611.14|619.73|609.63|160
1678621200000|2023-03-12 11:40:00|620.5|610.4|620.93|610.83|621.45|611.35|620.36|610.26|252
1678621500000|2023-03-12 11:45:00|620.92|610.82|620.82|610.72|620.98|610.88|620.46|610.36|222
1678621800000|2023-03-12 11:50:00|620.83|610.73|620.4|610.3|620.89|610.79|619.48|609.38|150
1678622100000|2023-03-12 11:55:00|619.89|609.79|619.98|609.88|620.25|610.15|619.18|609.08|157
1678622400000|2023-03-12 12:00:00|619.99|609.89|619.26|609.16|620.39|610.29|619.06|608.96|243
1678622700000|2023-03-12 12:05:00|619.33|609.23|617.83|607.73|619.8|609.7|617.31|607.21|321
1678623000000|2023-03-12 12:10:00|617.84|607.74|616.3|606.2|618.64|608.54|615.16|605.06|548
1678623300000|2023-03-12 12:15:00|616.31|606.21|617.16|607.06|617.3|607.2|615.58|605.48|612
1678623600000|2023-03-12 12:20:00|617.21|607.11|617.26|607.16|617.54|607.44|616.25|606.15|532
1678623900000|2023-03-12 12:25:00|617.27|607.17|617.35|607.25|617.38|607.28|616.82|606.72|252
1678624200000|2023-03-12 12:30:00|617.33|607.23|617.1|607|618.02|607.92|616.9|606.8|402
1678624500000|2023-03-12 12:35:00|616.99|606.89|615.46|605.36|617.06|606.96|615.41|605.31|248
1678624800000|2023-03-12 12:40:00|615.45|605.35|617.05|606.95|617.52|607.42|615.42|605.32|278
1678625100000|2023-03-12 12:45:00|617.12|607.02|615.16|605.06|618.03|607.93|614.72|604.62|332
1678625400000|2023-03-12 12:50:00|615.17|605.07|616.97|606.87|617.11|607.01|615.17|605.07|225
1678625700000|2023-03-12 12:55:00|616.98|606.88|617.37|607.27|617.4|607.3|616.09|605.99|247
1678626000000|2023-03-12 13:00:00|618.08|607.98|617.02|606.92|618.08|607.98|616.63|606.53|119
1678626300000|2023-03-12 13:05:00|617.04|606.94|618.14|608.04|618.23|608.13|617.04|606.94|185
1678626600000|2023-03-12 13:10:00|618.03|607.93|619.99|609.89|621.03|610.93|618.03|607.93|242
1678626900000|2023-03-12 13:15:00|620|609.9|621.95|611.85|622.86|612.76|618.76|608.66|438
1678627200000|2023-03-12 13:20:00|621.96|611.86|621.99|611.89|622.72|612.62|620.99|610.89|276
1678627500000|2023-03-12 13:25:00|621.83|611.73|620.73|610.63|622.84|612.74|620.68|610.58|160
1678627800000|2023-03-12 13:30:00|620.74|610.64|620.72|610.62|621.9|611.8|620.62|610.52|164
1678628100000|2023-03-12 13:35:00|620.73|610.63|620.5|610.4|621.67|611.57|619.9|609.8|211
1678628400000|2023-03-12 13:40:00|620.51|610.41|620.79|610.69|622.27|612.17|620.39|610.29|159
1678628700000|2023-03-12 13:45:00|620.8|610.7|620.63|610.53|622.3|612.2|620.49|610.39|277
1678629000000|2023-03-12 13:50:00|620.79|610.69|619.65|609.55|621.79|611.69|619.53|609.43|513
1678629300000|2023-03-12 13:55:00|619.64|609.54|619.65|609.55|621.02|610.92|618.87|608.77|438
1678629600000|2023-03-12 14:00:00|619.41|609.31|617.57|607.47|620.35|610.25|617.49|607.39|438
1678629900000|2023-03-12 14:05:00|617.58|607.48|619.48|609.38|619.87|609.77|617.46|607.36|503
1678630200000|2023-03-12 14:10:00|619.49|609.39|619.37|609.27|620.55|610.45|619.3|609.2|274
1678630500000|2023-03-12 14:15:00|619.38|609.28|618.02|607.92|620.17|610.07|617.87|607.77|354
1678630800000|2023-03-12 14:20:00|618.01|607.91|619.02|608.92|619.7|609.6|617.37|607.27|408
1678631100000|2023-03-12 14:25:00|619.03|608.93|618.3|608.2|619.59|609.49|618.15|608.05|348
1678631400000|2023-03-12 14:30:00|618.28|608.18|620.86|610.76|621.37|611.27|618.25|608.15|318
1678631700000|2023-03-12 14:35:00|620.87|610.77|620.47|610.37|622.58|612.48|620.04|609.94|318
1678632000000|2023-03-12 14:40:00|620.32|610.22|621.03|610.93|621.4|611.3|620.02|609.92|239
1678632300000|2023-03-12 14:45:00|621.02|610.92|621.05|610.95|622.5|612.4|620.45|610.35|203
1678632600000|2023-03-12 14:50:00|621.06|610.96|620|609.9|621.26|611.16|619.75|609.65|260
1678632900000|2023-03-12 14:55:00|620.02|609.92|618.17|608.07|620.02|609.92|616.9|606.8|554
1678633200000|2023-03-12 15:00:00|618.16|608.06|617.7|607.6|619.1|609|615.52|605.42|645
1678633500000|2023-03-12 15:05:00|617.71|607.61|619.32|609.22|620.86|610.76|617.24|607.14|544
1678633800000|2023-03-12 15:10:00|619.31|609.21|620.6|610.5|620.85|610.75|618.65|608.55|421
1678634100000|2023-03-12 15:15:00|620.61|610.51|619.35|609.25|622.78|612.68|619.07|608.97|429
1678634400000|2023-03-12 15:20:00|619.34|609.24|619.09|608.99|620.99|610.89|618.93|608.83|321
1678634700000|2023-03-12 15:25:00|619.08|608.98|618.13|608.03|620.99|610.89|618.04|607.94|273
1678635000000|2023-03-12 15:30:00|618.12|608.02|619.09|608.99|620.87|610.77|618.07|607.97|248
1678635300000|2023-03-12 15:35:00|619.08|608.98|618.14|608.04|621.04|610.94|617.95|607.85|244
1678635600000|2023-03-12 15:40:00|618.15|608.05|617.7|607.6|619.93|609.83|617.15|607.05|349
1678635900000|2023-03-12 15:45:00|617.69|607.59|618.93|608.83|620.31|610.21|617.41|607.31|339
1678636200000|2023-03-12 15:50:00|618.78|608.68|620.58|610.48|620.58|610.48|618.19|608.09|341
1678636500000|2023-03-12 15:55:00|620.59|610.49|618.37|608.27|621.13|611.03|618.26|608.16|278
1678636800000|2023-03-12 16:00:00|618.36|608.26|618.4|608.3|619.87|609.77|617.37|607.27|308
1678637100000|2023-03-12 16:05:00|618.31|608.21|619.88|609.78|620.34|610.24|617.91|607.81|361
1678637400000|2023-03-12 16:10:00|619.89|609.79|619.9|609.8|622.07|611.97|619.67|609.57|450
1678637700000|2023-03-12 16:15:00|619.88|609.78|619.97|609.87|621.1|611|618.55|608.45|386
1678638000000|2023-03-12 16:20:00|619.76|609.66|619.92|609.82|621.32|611.22|619.24|609.14|256
1678638300000|2023-03-12 16:25:00|619.93|609.83|619.76|609.66|621.64|611.54|619.44|609.34|297
1678638600000|2023-03-12 16:30:00|619.6|609.5|619.64|609.54|621.28|611.18|618.64|608.54|302
1678638900000|2023-03-12 16:35:00|619.62|609.52|618.75|608.65|621.29|611.19|618.33|608.23|348
1678639200000|2023-03-12 16:40:00|618.6|608.5|618.77|608.67|620.19|610.09|618.52|608.42|178
1678639500000|2023-03-12 16:45:00|618.78|608.68|620.81|610.71|620.9|610.8|617.88|607.78|247
1678639800000|2023-03-12 16:50:00|620.58|610.48|620.78|610.68|622.08|611.98|620.21|610.11|347
1678640100000|2023-03-12 16:55:00|620.77|610.67|620.43|610.33|621.89|611.79|620.06|609.96|335
1678640400000|2023-03-12 17:00:00|620.45|610.35|620.48|610.38|622.08|611.98|620.07|609.97|269
1678640700000|2023-03-12 17:05:00|620.49|610.39|619.31|609.21|620.91|610.81|619.09|608.99|317
1678641000000|2023-03-12 17:10:00|619.32|609.22|620.47|610.37|621.94|611.84|619.3|609.2|217
1678641300000|2023-03-12 17:15:00|620.46|610.36|619.72|609.62|621.84|611.74|619.16|609.06|189
1678641600000|2023-03-12 17:20:00|619.73|609.63|620.32|610.22|620.85|610.75|619.15|609.05|249
1678641900000|2023-03-12 17:25:00|620.33|610.23|630.48|620.38|631.24|621.14|620.24|610.14|977
1678642200000|2023-03-12 17:30:00|630.33|620.23|631.17|621.07|632.28|622.18|628.12|618.02|900
1678642500000|2023-03-12 17:35:00|631.16|621.06|630.53|620.43|632.61|622.51|629.2|619.1|709
1678642800000|2023-03-12 17:40:00|630.54|620.44|631.6|621.5|633.29|623.19|629.91|619.81|673
1678643100000|2023-03-12 17:45:00|631.28|621.18|632.47|622.37|634.93|624.83|631.25|621.15|808
1678643400000|2023-03-12 17:50:00|632.46|622.36|632.86|622.76|635.14|625.04|632.2|622.1|746
1678643700000|2023-03-12 17:55:00|632.65|622.55|633.65|623.55|635.31|625.21|632.24|622.14|637
1678644000000|2023-03-12 18:00:00|633.66|623.56|634.24|624.14|635.92|625.82|632.31|622.21|714
1678644300000|2023-03-12 18:05:00|634.23|624.13|632.86|622.76|634.43|624.33|631.54|621.44|663
1678644600000|2023-03-12 18:10:00|632.7|622.6|632.28|622.18|634.03|623.93|631.91|621.81|561
1678644900000|2023-03-12 18:15:00|632.27|622.17|632.24|622.14|633.32|623.22|631.49|621.39|565
1678645200000|2023-03-12 18:20:00|632.25|622.15|636.11|626.01|636.56|626.46|632.07|621.97|757
1678645500000|2023-03-12 18:25:00|636.12|626.02|636.09|625.99|638.03|627.93|634.9|624.8|867
1678645800000|2023-03-12 18:30:00|636.12|626.02|637.01|626.91|637.6|627.5|634.62|624.52|822
1678646100000|2023-03-12 18:35:00|637.04|626.94|640.52|630.42|641.62|631.52|636.69|626.59|831
1678646400000|2023-03-12 18:40:00|640.53|630.43|642.58|632.48|643.23|633.13|640.03|629.93|904
1678646700000|2023-03-12 18:45:00|642.59|632.49|642.4|632.3|644.96|634.86|641.22|631.12|828
1678647000000|2023-03-12 18:50:00|642.39|632.29|643.48|633.38|643.62|633.52|640.61|630.51|680
1678647300000|2023-03-12 18:55:00|643.47|633.37|642.65|632.55|644.35|634.25|641.19|631.09|655
1678647600000|2023-03-12 19:00:00|642.63|632.53|642.11|632.01|643.56|633.46|640.03|629.93|537
1678647900000|2023-03-12 19:05:00|642.1|632|642.86|632.76|645.05|634.95|641.26|631.16|438
1678648200000|2023-03-12 19:10:00|642.85|632.75|643.31|633.21|643.67|633.57|641.78|631.68|438
1678648500000|2023-03-12 19:15:00|643.3|633.2|637.87|627.77|643.6|633.5|637.62|627.52|712
1678648800000|2023-03-12 19:20:00|638.05|627.95|638.81|628.71|638.82|628.72|636.45|626.35|754
1678649100000|2023-03-12 19:25:00|638.82|628.72|637.45|627.35|639.8|629.7|636.51|626.41|721
1678649400000|2023-03-12 19:30:00|637.21|627.11|635.4|625.3|638.5|628.4|635.16|625.06|753
1678649700000|2023-03-12 19:35:00|635.06|624.96|636.59|626.49|637.3|627.2|634.88|624.78|615
1678650000000|2023-03-12 19:40:00|636.58|626.48|636.97|626.87|637.34|627.24|635.44|625.34|469
1678650300000|2023-03-12 19:45:00|636.77|626.67|636.72|626.62|637.87|627.77|635.58|625.48|511
1678650600000|2023-03-12 19:50:00|636.73|626.63|633.64|623.54|638.86|628.76|633.52|623.42|485
1678650900000|2023-03-12 19:55:00|633.65|623.55|633.49|623.39|634.49|624.39|632.89|622.79|596
1678651200000|2023-03-12 20:00:00|633.5|623.4|635.68|625.58|636.29|626.19|633.09|622.99|567
1678651500000|2023-03-12 20:05:00|635.67|625.57|637.86|627.76|638.19|628.09|635.67|625.57|470
1678651800000|2023-03-12 20:10:00|637.85|627.75|638.5|628.4|639.11|629.01|637.66|627.56|474
1678652100000|2023-03-12 20:15:00|638.51|628.41|638.8|628.7|639.51|629.41|638.2|628.1|452
1678652400000|2023-03-12 20:20:00|638.79|628.69|639.07|628.97|640.61|630.51|638.6|628.5|464
1678652700000|2023-03-12 20:25:00|639.08|628.98|640.41|630.31|641.32|631.22|638.9|628.8|575
1678653000000|2023-03-12 20:30:00|640.51|630.41|643.93|632.33|646.69|635.09|640.25|630.15|745
1678653300000|2023-03-12 20:35:00|644.18|632.58|643.52|631.92|646.61|635.01|641.88|630.28|760
1678653600000|2023-03-12 20:40:00|643.51|631.91|644.17|632.57|644.92|633.32|642.67|631.07|583
1678653900000|2023-03-12 20:45:00|644.21|632.61|644.95|633.35|647|635.4|644.19|632.59|560
1678654200000|2023-03-12 20:50:00|644.93|633.33|645.65|634.05|646.51|634.91|643.63|632.03|577
1678654500000|2023-03-12 20:55:00|645.64|634.04|651.82|640.22|652.79|641.19|645.64|634.04|226
1678654800000|2023-03-12 21:00:00|651.88|640.28|649.51|637.91|652.09|640.49|649.15|637.55|396
1678655100000|2023-03-12 21:05:00|649.54|637.94|650.61|639.01|650.64|639.04|648.04|636.44|298
1678655400000|2023-03-12 21:10:00|650.6|639|650.36|638.76|650.87|639.27|649.29|637.69|163
1678655700000|2023-03-12 21:15:00|650.57|638.97|650.1|638.5|650.61|639.01|649.51|637.91|216
1678656000000|2023-03-12 21:20:00|650.11|638.51|651.42|639.82|651.96|640.36|650.1|638.5|284
1678656300000|2023-03-12 21:25:00|651.55|639.95|647.75|636.15|651.55|639.95|647.75|636.15|128
1678656600000|2023-03-12 21:30:00|647.65|636.05|647.79|636.19|648.13|636.53|647.25|635.65|135
1678656900000|2023-03-12 21:35:00|647.8|636.2|648.4|636.8|650.17|638.57|647.39|635.79|183
1678657200000|2023-03-12 21:40:00|648.33|636.73|651.2|639.6|651.2|639.6|647.29|635.69|181
1678657500000|2023-03-12 21:45:00|650.8|639.2|649.44|637.84|650.8|639.2|649.35|637.75|62
1678657800000|2023-03-12 21:50:00|649.45|637.85|650.62|639.02|650.62|639.02|649.27|637.67|151
1678658100000|2023-03-12 21:55:00|650.87|639.27|653.87|642.27|653.97|642.37|650.85|639.25|96
1678658400000|2023-03-12 22:00:00|653.82|642.22|649.88|638.28|653.86|642.26|649.31|637.71|442
1678658700000|2023-03-12 22:05:00|649.25|637.65|649.57|639.47|649.93|639.83|647.88|636.42|395
1678659000000|2023-03-12 22:10:00|649.58|639.48|650.76|640.66|650.84|640.74|649.33|639.23|348
1678659300000|2023-03-12 22:15:00|650.77|640.67|657.28|647.18|657.32|647.22|650.5|640.4|664
1678659600000|2023-03-12 22:20:00|657.25|647.15|662.09|651.99|662.57|652.47|656.28|646.18|748
1678659900000|2023-03-12 22:25:00|662.12|652.02|661.3|651.2|662.64|652.54|660.7|650.6|841
1678660200000|2023-03-12 22:30:00|661.03|650.93|659.66|649.56|661.76|651.66|659.37|649.27|681
1678660500000|2023-03-12 22:35:00|659.67|649.57|659.05|648.95|659.81|649.71|657.23|647.13|604
1678660800000|2023-03-12 22:40:00|659.01|648.91|658.93|648.83|660.09|649.99|658.31|648.21|699
1678661100000|2023-03-12 22:45:00|659.05|648.95|657.7|647.6|659.81|649.71|657.45|647.35|533
1678661400000|2023-03-12 22:50:00|657.75|647.65|654.85|644.75|658.65|648.55|654.85|644.75|455
1678661700000|2023-03-12 22:55:00|654.9|644.8|656.01|645.91|657.57|647.47|654.75|644.65|353
1678662000000|2023-03-12 23:00:00|656.05|645.95|657.95|647.85|658.77|648.67|655.99|645.89|559
1678662300000|2023-03-12 23:05:00|657.94|647.84|660.81|650.71|660.9|650.8|657.58|647.48|493
1678662600000|2023-03-12 23:10:00|660.79|650.69|660.48|650.38|661.11|651.01|659.4|649.3|412
1678662900000|2023-03-12 23:15:00|660.43|650.33|659.4|649.3|660.68|650.58|659.4|649.3|199
1678663200000|2023-03-12 23:20:00|659.3|649.2|659.79|649.69|660.69|650.59|659.18|649.08|210
1678663500000|2023-03-12 23:25:00|659.8|649.7|663.88|653.78|664.02|653.92|659.78|649.68|404
1678663800000|2023-03-12 23:30:00|663.89|653.79|661.2|651.1|664.07|653.97|660.85|650.75|479
1678664100000|2023-03-12 23:35:00|661.25|651.15|663.35|653.25|663.44|653.34|660.49|650.39|370
1678664400000|2023-03-12 23:40:00|663.3|653.2|664.1|654|664.28|654.18|662.75|652.65|334
1678664700000|2023-03-12 23:45:00|664.07|653.97|663.58|653.48|665.93|655.83|661.39|651.29|592
1678665000000|2023-03-12 23:50:00|662.55|652.45|662.72|652.62|665.63|655.53|662.46|652.36|668
1678665300000|2023-03-12 23:55:00|662.67|652.57|665.25|655.15|665.28|655.18|662.3|652.2|458
1678665600000|2023-03-13 00:00:00|665.24|655.14|667.08|656.98|667.74|657.64|665.22|655.12|647
1678665900000|2023-03-13 00:05:00|667.06|656.96|665.19|655.09|667.06|656.96|663.48|653.38|442
1678666200000|2023-03-13 00:10:00|665.22|655.12|664.52|654.42|666.77|656.67|664.44|654.34|330
1678666500000|2023-03-13 00:15:00|664.82|654.72|668.2|658.1|668.2|658.1|664.52|654.42|253
1678666800000|2023-03-13 00:20:00|667.87|657.77|670|659.9|671.13|661.03|667.77|657.67|666
1678667100000|2023-03-13 00:25:00|669.97|659.87|673.39|663.29|674.25|664.15|669.52|659.42|373
1678667400000|2023-03-13 00:30:00|673.54|663.44|670.65|660.55|673.88|663.78|669.45|659.35|352
1678667700000|2023-03-13 00:35:00|670.67|660.57|671.53|661.43|672.45|662.35|670.53|660.43|235
1678668000000|2023-03-13 00:40:00|671.54|661.44|677.96|667.86|679.23|669.13|671.49|661.39|677
1678668300000|2023-03-13 00:45:00|677.94|667.84|675.71|665.61|678.92|668.82|675.35|665.25|715
1678668600000|2023-03-13 00:50:00|675.7|665.6|673.46|663.36|676.38|666.28|672.65|662.55|347
1678668900000|2023-03-13 00:55:00|673.49|663.39|675.19|665.09|675.27|665.17|672.75|662.65|332
1678669200000|2023-03-13 01:00:00|675.2|665.1|673.7|663.6|676.05|665.95|673.52|663.42|483
1678669500000|2023-03-13 01:05:00|673.67|663.57|671.58|661.48|674.33|664.23|670.8|660.7|434
1678669800000|2023-03-13 01:10:00|671.88|661.78|671.05|660.95|672.48|662.38|670.75|660.65|456
1678670100000|2023-03-13 01:15:00|671|660.9|673.61|663.51|675.71|665.61|670.65|660.55|336
1678670400000|2023-03-13 01:20:00|673.6|663.5|675.35|665.25|675.41|665.31|673.46|663.36|356
1678670700000|2023-03-13 01:25:00|675.41|665.31|675.26|665.16|676.2|666.1|674.68|664.58|265
1678671000000|2023-03-13 01:30:00|675.29|665.19|674.2|664.1|676.25|666.15|674.17|664.07|382
1678671300000|2023-03-13 01:35:00|674.26|664.16|672.04|661.94|674.34|664.24|671.69|661.59|337
1678671600000|2023-03-13 01:40:00|672.07|661.97|673.55|663.45|673.67|663.57|671.7|661.6|304
1678671900000|2023-03-13 01:45:00|673.71|663.61|675.08|664.98|675.43|665.33|673.43|663.33|367
1678672200000|2023-03-13 01:50:00|674.72|664.62|672.54|662.44|675.4|665.3|672.33|662.23|291
1678672500000|2023-03-13 01:55:00|672.52|662.42|673|662.9|673.3|663.2|672.25|662.15|179
1678672800000|2023-03-13 02:00:00|673.02|662.92|674.88|664.78|680.28|670.18|672.55|662.45|396
1678673100000|2023-03-13 02:05:00|674.93|664.83|675.35|665.25|675.64|665.54|674.5|664.4|301
1678673400000|2023-03-13 02:10:00|675.37|665.27|674.45|664.35|675.49|665.39|674.3|664.2|324
1678673700000|2023-03-13 02:15:00|674.4|664.3|673.85|663.75|674.5|664.4|672.86|662.76|366
1678674000000|2023-03-13 02:20:00|674.42|664.32|673.78|663.68|676.39|666.29|673.63|663.53|516
1678674300000|2023-03-13 02:25:00|673.8|663.7|671.54|661.44|675.39|665.29|670.55|660.45|508
1678674600000|2023-03-13 02:30:00|671.56|661.46|675.02|664.92|675.24|665.14|671.36|661.26|350
1678674900000|2023-03-13 02:35:00|674.98|664.88|673.13|663.03|675.38|665.28|673.07|662.97|468
1678675200000|2023-03-13 02:40:00|673.2|663.1|672.09|661.99|673.43|663.33|671.9|661.8|373
1678675500000|2023-03-13 02:45:00|672.05|661.95|668.65|658.55|672.55|662.45|668.45|658.35|687
1678675800000|2023-03-13 02:50:00|668.66|658.56|670.14|660.04|670.45|660.35|668.62|658.52|455
1678676100000|2023-03-13 02:55:00|670.08|659.98|671.1|661|671.5|661.4|669.55|659.45|338
1678676400000|2023-03-13 03:00:00|671.13|661.03|671.35|661.25|671.62|661.52|670.25|660.15|383
1678676700000|2023-03-13 03:05:00|671.4|661.3|671.03|660.93|671.87|661.77|670.55|660.45|336
1678677000000|2023-03-13 03:10:00|670.72|660.62|669.79|659.69|671.9|661.8|669.3|659.2|435
1678677300000|2023-03-13 03:15:00|669.82|659.72|667.9|657.8|670.15|660.05|667.45|657.35|323
1678677600000|2023-03-13 03:20:00|668.02|657.92|667.35|657.25|668.32|658.22|666.44|656.34|422
1678677900000|2023-03-13 03:25:00|667.3|657.2|669.14|659.04|669.29|659.19|667.3|657.2|405
1678678200000|2023-03-13 03:30:00|669.19|659.09|668.7|658.6|669.75|659.65|667.5|657.4|324
1678678500000|2023-03-13 03:35:00|668.6|658.5|669.12|659.02|669.47|659.37|668.35|658.25|202
1678678800000|2023-03-13 03:40:00|669.07|658.97|666|655.9|669.17|659.07|665.95|655.85|299
1678679100000|2023-03-13 03:45:00|666.05|655.95|666.41|656.31|667.26|657.16|666.02|655.92|416
1678679400000|2023-03-13 03:50:00|666.36|656.26|666.7|656.6|667.69|657.59|666.11|656.01|279
1678679700000|2023-03-13 03:55:00|666.6|656.5|665.5|655.4|666.9|656.8|665.3|655.2|161
1678680000000|2023-03-13 04:00:00|665.55|655.45|665.7|655.6|667.06|656.96|665.25|655.15|382
1678680300000|2023-03-13 04:05:00|665.88|655.78|665.32|655.22|667.32|657.22|665.15|655.05|329
1678680600000|2023-03-13 04:10:00|665.35|655.25|669.4|659.3|669.78|659.68|665|654.9|491
1678680900000|2023-03-13 04:15:00|669.37|659.27|668.48|658.38|671.05|660.95|668.46|658.36|519
1678681200000|2023-03-13 04:20:00|668.44|658.34|670.11|660.01|670.57|660.47|668.38|658.28|448
1678681500000|2023-03-13 04:25:00|670.12|660.02|669.2|659.1|671.05|660.95|669.15|659.05|313
1678681800000|2023-03-13 04:30:00|669.25|659.15|668.04|657.94|669.97|659.87|667.73|657.63|355
1678682100000|2023-03-13 04:35:00|668.19|658.09|670.33|660.23|670.97|660.87|668.04|657.94|305
1678682400000|2023-03-13 04:40:00|670.35|660.25|668.26|658.16|670.35|660.25|668.23|658.13|266
1678682700000|2023-03-13 04:45:00|668.31|658.21|669|658.9|669.66|659.56|668.31|658.21|265
1678683000000|2023-03-13 04:50:00|669.05|658.95|668.51|658.41|669.3|659.2|667.75|657.65|185
1678683300000|2023-03-13 04:55:00|668.6|658.5|668.07|657.97|669.61|659.51|667.55|657.45|244
1678683600000|2023-03-13 05:00:00|668.12|658.02|668.5|658.4|668.76|658.66|667.51|657.41|230
1678683900000|2023-03-13 05:05:00|668.49|658.39|670.27|660.17|670.71|660.61|668.3|658.2|268
1678684200000|2023-03-13 05:10:00|670.13|660.03|669.61|659.51|670.6|660.5|669.35|659.25|190
1678684500000|2023-03-13 05:15:00|670.06|659.96|670.55|660.45|671.44|661.34|669.61|659.51|228
1678684800000|2023-03-13 05:20:00|670.8|660.7|670.1|660|671.52|661.42|669.55|659.45|120
1678685100000|2023-03-13 05:25:00|670.2|660.1|670.68|660.58|670.68|660.58|669.5|659.4|130
1678685400000|2023-03-13 05:30:00|670.69|660.59|669.4|659.3|670.69|660.59|668.55|658.45|245
1678685700000|2023-03-13 05:35:00|669.74|659.64|670.69|660.59|671.21|661.11|669.4|659.3|181
1678686000000|2023-03-13 05:40:00|670.64|660.54|670.17|660.07|671.22|661.12|669.7|659.6|117
1678686300000|2023-03-13 05:45:00|670.22|660.12|670.45|660.35|671.46|661.36|670|659.9|248
1678686600000|2023-03-13 05:50:00|670.4|660.3|669.32|659.22|670.4|660.3|668.55|658.45|148
1678686900000|2023-03-13 05:55:00|669.28|659.18|669.7|659.6|670.16|660.06|668.55|658.45|222
1678687200000|2023-03-13 06:00:00|669.45|659.35|669.25|659.15|670.03|659.93|668.98|658.88|204
1678687500000|2023-03-13 06:05:00|669.3|659.2|667.9|657.8|671.57|661.47|667.55|657.45|532
1678687800000|2023-03-13 06:10:00|667.55|657.45|667.95|657.85|668.52|658.42|667.55|657.45|327
1678688100000|2023-03-13 06:15:00|667.99|657.89|667.65|657.55|668.85|658.75|667.35|657.25|286
1678688400000|2023-03-13 06:20:00|667.6|657.5|668.85|658.75|669.58|659.48|667.6|657.5|174
1678688700000|2023-03-13 06:25:00|668.86|658.76|669.5|659.4|669.59|659.49|668.5|658.4|155
1678689000000|2023-03-13 06:30:00|669.49|659.39|668.61|658.51|669.51|659.41|668|657.9|331
1678689300000|2023-03-13 06:35:00|668.62|658.52|668.65|658.55|669.1|659|667.7|657.6|475
1678689600000|2023-03-13 06:40:00|668.55|658.45|670.23|660.13|670.25|660.15|668.32|658.22|360
1678689900000|2023-03-13 06:45:00|670.18|660.08|671.34|661.24|671.38|661.28|669.64|659.54|153
1678690200000|2023-03-13 06:50:00|671.35|661.25|671.1|661|671.42|661.32|670.65|660.55|323
1678690500000|2023-03-13 06:55:00|671.11|661.01|671.4|661.3|671.68|661.58|670.79|660.69|407
1678690800000|2023-03-13 07:00:00|671.41|661.31|671.93|661.83|672.38|662.28|671.39|661.29|120
1678691100000|2023-03-13 07:05:00|671.94|661.84|671.24|661.14|671.94|661.84|670.99|660.89|276
1678691400000|2023-03-13 07:10:00|671.25|661.15|672.18|662.08|672.5|662.4|671.17|661.07|209
1678691700000|2023-03-13 07:15:00|672.15|662.05|672.06|661.96|672.7|662.6|671.55|661.45|231
1678692000000|2023-03-13 07:20:00|672.17|662.07|673.78|663.68|674.27|664.17|672.11|662.01|254
1678692300000|2023-03-13 07:25:00|673.54|663.44|672.35|662.25|673.8|663.7|672.1|662|304
1678692600000|2023-03-13 07:30:00|672.4|662.3|673.26|663.16|673.26|663.16|672.1|662|189
1678692900000|2023-03-13 07:35:00|673.27|663.17|673.56|663.46|674.16|664.06|672.35|662.25|351
1678693200000|2023-03-13 07:40:00|673.48|663.38|673.73|663.63|674.32|664.22|672.8|662.7|201
1678693500000|2023-03-13 07:45:00|673.66|663.56|672.08|661.98|673.66|663.56|670.8|660.7|364
1678693800000|2023-03-13 07:50:00|672.06|661.96|670.93|660.83|672.14|662.04|669.75|659.65|343
1678694100000|2023-03-13 07:55:00|670.97|660.87|671.63|661.53|672.44|662.34|670.79|660.69|345
1678694400000|2023-03-13 08:00:00|671.66|661.56|670.83|660.73|672.15|662.05|670.1|660|348
1678694700000|2023-03-13 08:05:00|670.75|660.65|669.8|659.7|671.57|661.47|669.3|659.2|395
1678695000000|2023-03-13 08:10:00|669.81|659.71|669.04|658.94|669.85|659.75|668.52|658.42|430
1678695300000|2023-03-13 08:15:00|669.05|658.95|667.2|657.1|669.17|659.07|667.15|657.05|453
1678695600000|2023-03-13 08:20:00|667.21|657.11|667.87|657.77|668.03|657.93|667.04|656.94|458
1678695900000|2023-03-13 08:25:00|667.88|657.78|667.35|657.25|668.34|658.24|666.87|656.77|571
1678696200000|2023-03-13 08:30:00|667.38|657.28|667.34|657.24|667.67|657.57|666.38|656.28|550
1678696500000|2023-03-13 08:35:00|667.24|657.14|666.01|655.91|667.9|657.8|665.69|655.59|624
1678696800000|2023-03-13 08:40:00|666|655.9|664.83|654.73|666.42|656.32|664.7|654.6|435
1678697100000|2023-03-13 08:45:00|664.77|654.67|663.66|653.56|665.05|654.95|663.38|653.28|695
1678697400000|2023-03-13 08:50:00|663.65|653.55|661.23|651.13|663.81|653.71|660.96|650.86|672
1678697700000|2023-03-13 08:55:00|661.24|651.14|660.69|650.59|661.76|651.66|660.67|650.57|686
1678698000000|2023-03-13 09:00:00|660.68|650.58|662.54|652.44|662.66|652.56|660.66|650.56|720
1678698300000|2023-03-13 09:05:00|662.55|652.45|664.01|653.91|664.71|654.61|662.41|652.31|571
1678698600000|2023-03-13 09:10:00|664|653.9|662.81|652.71|664.1|654|662|651.9|676
1678698900000|2023-03-13 09:15:00|662.83|652.73|663.5|653.4|663.81|653.71|662.65|652.55|511
1678699200000|2023-03-13 09:20:00|663.49|653.39|660.96|650.86|663.6|653.5|660.71|650.61|537
1678699500000|2023-03-13 09:25:00|660.94|650.84|658.12|648.02|661.22|651.12|658|647.9|735
1678699800000|2023-03-13 09:30:00|658.07|647.97|655.1|645|659.1|649|655.1|645|790
1678700100000|2023-03-13 09:35:00|655.3|645.2|652.32|642.22|655.3|645.2|650.51|640.41|868
1678700400000|2023-03-13 09:40:00|652.35|642.25|651.61|641.51|654.14|644.04|651.61|641.51|660
1678700700000|2023-03-13 09:45:00|651.59|641.49|653.41|643.31|654.49|644.39|651.35|641.25|629
1678701000000|2023-03-13 09:50:00|653.5|643.4|652.99|642.89|654.22|644.12|651.55|641.45|548
1678701300000|2023-03-13 09:55:00|652.96|642.86|651.78|641.68|653.21|643.11|651.55|641.45|450
1678701600000|2023-03-13 10:00:00|651.64|641.54|654.35|644.25|654.35|644.25|651.59|641.49|530
1678701900000|2023-03-13 10:05:00|654.34|644.24|654.13|644.03|654.57|644.47|653.16|643.06|405
1678702200000|2023-03-13 10:10:00|654.16|644.06|653.41|643.31|654.7|644.6|653.2|643.1|300
1678702500000|2023-03-13 10:15:00|653.44|643.34|651.24|641.14|653.53|643.43|650.11|640.01|573
1678702800000|2023-03-13 10:20:00|651.29|641.19|654.81|644.71|654.81|644.71|650.93|640.83|457
1678703100000|2023-03-13 10:25:00|654.75|644.65|656.24|646.14|656.34|646.24|654.13|644.03|670
1678703400000|2023-03-13 10:30:00|656.05|645.95|656.24|646.14|656.58|646.48|654.26|644.16|550
1678703700000|2023-03-13 10:35:00|656.25|646.15|657.4|647.3|657.68|647.58|655.36|645.26|563
1678704000000|2023-03-13 10:40:00|657.33|647.23|656.75|646.65|657.41|647.31|656.08|645.98|551
1678704300000|2023-03-13 10:45:00|657|646.9|655.57|645.47|657.02|646.92|654.75|644.65|551
1678704600000|2023-03-13 10:50:00|655.56|645.46|656.05|645.95|656.22|646.12|655.09|644.99|466
1678704900000|2023-03-13 10:55:00|656.02|645.92|658.02|647.92|658.74|648.64|655.7|645.6|622
1678705200000|2023-03-13 11:00:00|658|647.9|657.76|647.66|658.19|648.09|656.5|646.4|551
1678705500000|2023-03-13 11:05:00|657.77|647.67|657.12|647.02|658.22|648.12|656.79|646.69|526
1678705800000|2023-03-13 11:10:00|657.13|647.03|655.63|645.53|657.13|647.03|655.5|645.4|471
1678706100000|2023-03-13 11:15:00|655.67|645.57|655.16|645.06|655.83|645.73|654.67|644.57|398
1678706400000|2023-03-13 11:20:00|655.17|645.07|654.98|644.88|655.46|645.36|654.4|644.3|436
1678706700000|2023-03-13 11:25:00|654.97|644.87|653.97|643.87|655.16|645.06|653.5|643.4|383
1678707000000|2023-03-13 11:30:00|654.01|643.91|654.11|644.01|655.07|644.97|653.91|643.81|475
1678707300000|2023-03-13 11:35:00|653.99|643.89|654.15|644.05|654.64|644.54|653.91|643.81|500
1678707600000|2023-03-13 11:40:00|654.16|644.06|652.54|642.44|654.22|644.12|652.25|642.15|508
1678707900000|2023-03-13 11:45:00|652.56|642.46|654.77|644.67|654.85|644.75|652.38|642.28|405
1678708200000|2023-03-13 11:50:00|654.76|644.66|653.66|643.56|654.82|644.72|652.73|642.63|465
1678708500000|2023-03-13 11:55:00|653.69|643.59|653.02|642.92|655.48|645.38|652.88|642.78|488
1678708800000|2023-03-13 12:00:00|653.04|642.94|654.27|644.17|654.73|644.63|652.9|642.8|689
1678709100000|2023-03-13 12:05:00|654.28|644.18|651.88|641.78|654.46|644.36|651.2|641.1|642
1678709400000|2023-03-13 12:10:00|651.87|641.77|650.77|640.67|651.89|641.79|649.58|639.48|478
1678709700000|2023-03-13 12:15:00|650.97|640.87|650.22|640.12|652.45|642.35|649.56|639.46|657
1678710000000|2023-03-13 12:20:00|650.2|640.1|651.35|641.25|651.39|641.29|649.81|639.71|611
1678710300000|2023-03-13 12:25:00|651.36|641.26|651.93|641.83|652.18|642.08|650.07|639.97|634
1678710600000|2023-03-13 12:30:00|651.94|641.84|651.12|641.02|652.72|642.62|650.65|640.55|537
1678710900000|2023-03-13 12:35:00|651.11|641.01|648.62|638.52|651.11|641.01|648.5|638.4|581
1678711200000|2023-03-13 12:40:00|648.72|638.62|647.76|637.66|648.79|638.69|647.26|637.16|422
1678711500000|2023-03-13 12:45:00|647.72|637.62|646.12|636.02|648.01|637.91|645.71|635.61|558
1678711800000|2023-03-13 12:50:00|646.13|636.03|646.73|636.63|648.04|637.94|646.05|635.95|612
1678712100000|2023-03-13 12:55:00|646.78|636.68|649.33|639.23|649.74|639.64|646.77|636.67|649
1678712400000|2023-03-13 13:00:00|649.34|639.24|654|643.9|655.5|645.4|649.34|639.24|859
1678712700000|2023-03-13 13:05:00|654.01|643.91|654.21|644.11|655.36|645.26|653.22|643.12|852
1678713000000|2023-03-13 13:10:00|654.2|644.1|654.66|644.56|656.81|646.71|653.79|643.69|848
1678713300000|2023-03-13 13:15:00|654.68|644.58|660.18|650.08|660.7|650.6|654.55|644.45|677
1678713600000|2023-03-13 13:20:00|660.17|650.07|658.1|648|660.24|650.14|657.21|647.11|804
1678713900000|2023-03-13 13:25:00|658.13|648.03|655.85|645.75|658.21|648.11|655.17|645.07|754
1678714200000|2023-03-13 13:30:00|655.89|645.79|652.97|642.87|657.13|647.03|652.64|642.54|936
1678714500000|2023-03-13 13:35:00|652.99|642.89|650.73|640.63|653.21|643.11|649.41|639.31|789
1678714800000|2023-03-13 13:40:00|650.76|640.66|651.32|641.22|651.74|641.64|649.72|639.62|720
1678715100000|2023-03-13 13:45:00|651.33|641.23|656.35|646.25|656.67|646.57|650.96|640.86|771
1678715400000|2023-03-13 13:50:00|656.26|646.16|658.98|648.88|659.73|649.63|656.24|646.14|796
1678715700000|2023-03-13 13:55:00|658.96|648.86|657.7|647.6|658.96|648.86|656.97|646.87|680
1678716000000|2023-03-13 14:00:00|657.6|647.5|658.29|648.19|658.42|648.32|656.51|646.41|489
1678716300000|2023-03-13 14:05:00|658.38|648.28|668.66|658.56|668.94|658.84|657.58|647.48|631
1678716600000|2023-03-13 14:10:00|668.74|658.64|667.49|657.39|669.26|659.16|665.03|654.93|891
1678716900000|2023-03-13 14:15:00|666.84|656.74|667.02|656.92|669.49|659.39|665.44|655.34|1025
1678717200000|2023-03-13 14:20:00|667.01|656.91|674.67|664.57|676.96|666.86|664.84|654.74|1041
1678717500000|2023-03-13 14:25:00|674.65|664.55|674.26|664.16|677.06|666.96|672.79|662.69|925
1678717800000|2023-03-13 14:30:00|674.48|664.38|673.11|663.01|675.48|665.38|670.06|659.96|879
1678718100000|2023-03-13 14:35:00|673.13|663.03|675.24|665.14|677.86|667.76|671.49|661.39|839
1678718400000|2023-03-13 14:40:00|675.25|665.15|678.8|668.7|679.17|669.07|673.36|663.26|933
1678718700000|2023-03-13 14:45:00|681.05|670.95|682.82|672.72|683.64|673.54|680.38|670.28|847
1678719000000|2023-03-13 14:50:00|682.8|672.7|678.31|668.21|682.98|672.88|677.62|667.52|674
1678719300000|2023-03-13 14:55:00|678.54|668.44|682.36|672.26|682.55|672.45|678.24|668.14|377
1678719600000|2023-03-13 15:00:00|682.45|672.35|686.81|676.71|687.9|677.8|681.79|671.69|728
1678719900000|2023-03-13 15:05:00|686.68|676.58|693.25|683.15|694.54|684.44|685.85|675.75|802
1678720200000|2023-03-13 15:10:00|693.15|683.05|688.05|677.95|694.03|683.93|687.98|677.88|868
1678720500000|2023-03-13 15:15:00|687.9|677.8|692.79|682.69|693.59|683.49|687.53|677.43|800
1678720800000|2023-03-13 15:20:00|692.78|682.68|693.1|683|696.82|686.72|692.7|682.6|783
1678721100000|2023-03-13 15:25:00|693.12|683.02|695.87|685.77|696.17|686.07|691.81|681.71|801
1678721400000|2023-03-13 15:30:00|696.19|686.09|689.53|679.43|696.19|686.09|689.37|679.27|907
1678721700000|2023-03-13 15:35:00|689.54|679.44|685.33|675.23|690.35|680.25|681.86|671.76|857
1678722000000|2023-03-13 15:40:00|685.34|675.24|686.9|676.8|688.54|678.44|684.49|674.39|487
1678722300000|2023-03-13 15:45:00|686.87|676.77|682.3|672.2|686.9|676.8|681.86|671.76|721
1678722600000|2023-03-13 15:50:00|682.31|672.21|681.86|671.76|684.67|674.57|681.55|671.45|705
1678722900000|2023-03-13 15:55:00|681.88|671.78|684.15|674.05|684.37|674.27|681.43|671.33|751
1678723200000|2023-03-13 16:00:00|684.1|674|681.58|671.48|686.45|676.35|681.13|671.03|688
1678723500000|2023-03-13 16:05:00|681.59|671.49|687.08|676.98|687.08|676.98|680.85|670.75|725
1678723800000|2023-03-13 16:10:00|687.03|676.93|685.77|675.67|687.16|677.06|684.34|674.24|641
1678724100000|2023-03-13 16:15:00|684.95|674.85|685.08|674.98|686.38|676.28|684|673.9|680
1678724400000|2023-03-13 16:20:00|684.79|674.69|684.47|674.37|688.36|678.26|683.89|673.79|766
1678724700000|2023-03-13 16:25:00|684.48|674.38|681.7|671.6|684.49|674.39|681.13|671.03|697
1678725000000|2023-03-13 16:30:00|683.08|672.98|678.08|667.98|683.08|672.98|677.61|667.51|551
1678725300000|2023-03-13 16:35:00|678.07|667.97|681.08|670.98|681.22|671.12|678.07|667.97|693
1678725600000|2023-03-13 16:40:00|681.19|671.09|684.14|674.04|684.65|674.55|680.73|670.63|513
1678725900000|2023-03-13 16:45:00|684.13|674.03|683.01|672.91|685.6|675.5|682.01|671.91|634
1678726200000|2023-03-13 16:50:00|682.96|672.86|682.54|672.44|683.32|673.22|681.19|671.09|635
1678726500000|2023-03-13 16:55:00|682.59|672.49|680.62|670.52|682.63|672.53|679.72|669.62|450
1678726800000|2023-03-13 17:00:00|680.34|670.24|678.44|668.34|680.7|670.6|678.01|667.91|665
1678727100000|2023-03-13 17:05:00|678.38|668.28|677.43|667.33|678.5|668.4|675.72|665.62|590
1678727400000|2023-03-13 17:10:00|677.3|667.2|677.23|667.13|678.66|668.56|676.41|666.31|719
1678727700000|2023-03-13 17:15:00|677.22|667.12|678.5|668.4|678.56|668.46|675.84|665.74|716
1678728000000|2023-03-13 17:20:00|678.46|668.36|678.42|668.32|679.19|669.09|678.04|667.94|646
1678728300000|2023-03-13 17:25:00|678.39|668.29|678.4|668.3|678.57|668.47|677.23|667.13|531
1678728600000|2023-03-13 17:30:00|678.39|668.29|678.64|668.54|679.35|669.25|678.16|668.06|416
1678728900000|2023-03-13 17:35:00|678.66|668.56|681.29|671.19|681.29|671.19|678.32|668.22|578
1678729200000|2023-03-13 17:40:00|681.3|671.2|681.19|671.09|681.57|671.47|680.54|670.44|509
1678729500000|2023-03-13 17:45:00|681.53|671.43|679.14|669.04|681.62|671.52|679|668.9|454
1678729800000|2023-03-13 17:50:00|679.15|669.05|681.41|671.31|681.83|671.73|679.05|668.95|534
1678730100000|2023-03-13 17:55:00|681.36|671.26|682.15|672.05|682.38|672.28|680.99|670.89|436
1678730400000|2023-03-13 18:00:00|682.17|672.07|681.42|671.32|683.49|673.39|680.95|670.85|579
1678730700000|2023-03-13 18:05:00|681.4|671.3|680.28|670.18|681.53|671.43|678.97|668.87|706
1678731000000|2023-03-13 18:10:00|680.29|670.19|681.63|671.53|682.33|672.23|680.02|669.92|605
1678731300000|2023-03-13 18:15:00|681.61|671.51|682.02|671.92|682.63|672.53|681.28|671.18|640
1678731600000|2023-03-13 18:20:00|681.99|671.89|684.16|674.06|684.17|674.07|681.67|671.57|456
1678731900000|2023-03-13 18:25:00|684.17|674.07|683.86|673.76|684.69|674.59|683.41|673.31|615
1678732200000|2023-03-13 18:30:00|683.88|673.78|684.1|674|684.7|674.6|683.72|673.62|614
1678732500000|2023-03-13 18:35:00|684.09|673.99|681.98|671.88|684.11|674.01|681.98|671.88|543
1678732800000|2023-03-13 18:40:00|681.99|671.89|683.81|673.71|684.25|674.15|681.57|671.47|477
1678733100000|2023-03-13 18:45:00|683.79|673.69|683.38|673.28|683.81|673.71|682.41|672.31|499
1678733400000|2023-03-13 18:50:00|683.37|673.27|684.51|674.41|684.51|674.41|683.19|673.09|556
1678733700000|2023-03-13 18:55:00|684.57|674.47|684.07|673.97|685.35|675.25|683.4|673.3|603
1678734000000|2023-03-13 19:00:00|684.08|673.98|685.03|674.93|685.78|675.68|684|673.9|725
1678734300000|2023-03-13 19:05:00|685.01|674.91|685.3|675.2|686.82|676.72|684.95|674.85|687
1678734600000|2023-03-13 19:10:00|685.26|675.16|686.16|676.06|686.49|676.39|683.87|673.77|682
1678734900000|2023-03-13 19:15:00|686.19|676.09|684.32|674.22|686.48|676.38|684.22|674.12|577
1678735200000|2023-03-13 19:20:00|684.24|674.14|681.97|671.87|684.32|674.22|681.5|671.4|654
1678735500000|2023-03-13 19:25:00|682.03|671.93|680.35|670.25|682.16|672.06|679.55|669.45|641
1678735800000|2023-03-13 19:30:00|680.24|670.14|680.27|670.17|681.19|671.09|679.5|669.4|698
1678736100000|2023-03-13 19:35:00|680.25|670.15|681.12|671.02|681.12|671.02|679.54|669.44|510
1678736400000|2023-03-13 19:40:00|681.11|671.01|682.97|672.87|683.18|673.08|680.76|670.66|568
1678736700000|2023-03-13 19:45:00|682.92|672.82|681.46|671.36|683.34|673.24|681.23|671.13|674
1678737000000|2023-03-13 19:50:00|681.6|671.5|681.68|671.58|682.27|672.17|680.61|670.51|737
1678737300000|2023-03-13 19:55:00|681.71|671.61|681.18|671.08|681.9|671.8|679.9|669.8|561
1678737600000|2023-03-13 20:00:00|681.13|671.03|680.98|670.88|682.21|672.11|680.9|670.8|583
1678737900000|2023-03-13 20:05:00|680.96|670.86|680.3|670.2|681.76|671.66|680.3|670.2|435
1678738200000|2023-03-13 20:10:00|680.25|670.15|679.08|668.98|682.06|671.96|678.56|668.46|592
1678738500000|2023-03-13 20:15:00|679.11|669.01|679.34|669.24|680.43|670.33|679.02|668.92|513
1678738800000|2023-03-13 20:20:00|679.37|669.27|678.05|667.95|679.59|669.49|677.35|667.25|427
1678739100000|2023-03-13 20:25:00|678|667.9|677.9|667.8|678.74|668.64|677.9|667.8|184
1678739400000|2023-03-13 20:30:00|677.57|667.47|678.6|668.5|678.6|668.5|676.48|666.38|601
1678739700000|2023-03-13 20:35:00|678.54|668.44|679.07|668.97|679.42|669.32|678.34|668.24|214
1678740000000|2023-03-13 20:40:00|679|668.9|679.3|669.2|679.9|669.8|678.27|668.17|328
1678740300000|2023-03-13 20:45:00|679.45|669.35|678.5|668.4|680.21|670.11|678.1|668|241
1678740600000|2023-03-13 20:50:00|678.46|668.36|678.8|668.7|679.02|668.92|678.15|668.05|200
1678740900000|2023-03-13 20:55:00|678.9|668.8|679.87|669.77|679.97|669.87|678.9|668.8|226
1678741200000|2023-03-13 21:00:00|679.84|669.74|680.77|670.67|680.94|670.84|679.8|669.7|180
1678741500000|2023-03-13 21:05:00|680.78|670.68|683.31|673.21|683.36|673.26|680.78|670.68|262
1678741800000|2023-03-13 21:10:00|683.32|673.22|683.29|673.19|683.52|673.42|682.97|672.87|169
1678742100000|2023-03-13 21:15:00|683.3|673.2|682.65|672.55|683.76|673.66|682.61|672.51|284
1678742400000|2023-03-13 21:20:00|682.62|672.52|682.32|672.22|683.04|672.94|682.23|672.13|196
1678742700000|2023-03-13 21:25:00|682.3|672.2|681.06|670.96|682.3|672.2|680.94|670.84|191
1678743000000|2023-03-13 21:30:00|681.05|670.95|681.46|671.36|682.01|671.91|680.91|670.81|246
1678743300000|2023-03-13 21:35:00|681.49|671.39|682.67|672.57|682.7|672.6|681.49|671.39|156
1678743600000|2023-03-13 21:40:00|682.64|672.54|682.62|672.52|682.75|672.65|682.36|672.26|157
1678743900000|2023-03-13 21:45:00|682.63|672.53|683.33|673.23|683.66|673.56|682.62|672.52|186
1678744200000|2023-03-13 21:50:00|683.3|673.2|683.03|672.93|683.3|673.2|682.5|672.4|385
1678744500000|2023-03-13 21:55:00|683.04|672.94|682.46|672.36|683.3|673.2|681.54|671.44|217
1678744800000|2023-03-13 22:00:00|682.45|672.35|683.68|673.58|684.1|674|682.4|672.3|393
1678745100000|2023-03-13 22:05:00|683.69|673.59|684.73|674.63|684.73|674.63|683.6|673.5|260
1678745400000|2023-03-13 22:10:00|684.74|674.64|686.89|676.79|687.3|677.2|684.61|674.51|373
1678745700000|2023-03-13 22:15:00|686.92|676.82|686.11|676.01|687.45|677.35|686.06|675.96|350
1678746000000|2023-03-13 22:20:00|686.1|676|685.94|675.84|687.04|676.94|685.8|675.7|310
1678746300000|2023-03-13 22:25:00|685.89|675.79|686.24|676.14|686.29|676.19|685.3|675.2|218
1678746600000|2023-03-13 22:30:00|686.25|676.15|685.87|675.77|686.64|676.54|685.35|675.25|265
1678746900000|2023-03-13 22:35:00|685.86|675.76|685.85|675.75|686.83|676.73|685.54|675.44|277
1678747200000|2023-03-13 22:40:00|685.88|675.78|687.19|677.09|687.3|677.2|685.77|675.67|181
1678747500000|2023-03-13 22:45:00|686.87|676.77|684.69|674.59|686.87|676.77|684.24|674.14|333
1678747800000|2023-03-13 22:50:00|684.67|674.57|685.08|674.98|685.2|675.1|682.72|672.62|482
1678748100000|2023-03-13 22:55:00|685.01|674.91|687|676.9|687.18|677.08|684.5|674.4|361
1678748400000|2023-03-13 23:00:00|687.14|677.04|685.85|675.75|687.52|677.42|685.63|675.53|280
1678748700000|2023-03-13 23:05:00|685.87|675.77|684.42|674.32|686.46|676.36|684.2|674.1|260
1678749000000|2023-03-13 23:10:00|684.37|674.27|685.11|675.01|685.2|675.1|684.25|674.15|213
1678749300000|2023-03-13 23:15:00|685.14|675.04|680.15|670.05|685.85|675.75|680.15|670.05|383
1678749600000|2023-03-13 23:20:00|680.18|670.08|678.3|668.2|681.21|671.11|678.1|668|584
1678749900000|2023-03-13 23:25:00|678.13|668.03|679.56|669.46|679.62|669.52|677.75|667.65|470
1678750200000|2023-03-13 23:30:00|679.64|669.54|681.16|671.06|681.27|671.17|678.55|668.45|466
1678750500000|2023-03-13 23:35:00|681.19|671.09|681.04|670.94|683.02|672.92|680.79|670.69|471
1678750800000|2023-03-13 23:40:00|681.08|670.98|682.4|672.3|682.75|672.65|680.82|670.72|395
1678751100000|2023-03-13 23:45:00|682.46|672.36|681.85|671.75|682.92|672.82|680.84|670.74|421
1678751400000|2023-03-13 23:50:00|681.86|671.76|681.88|671.78|682.26|672.16|680.84|670.74|368
1678751700000|2023-03-13 23:55:00|681.93|671.83|683.92|673.82|684.19|674.09|681.46|671.36|266
1678665600000|2023-03-13 00:00:00|665.24|655.14|667.08|656.98|667.74|657.64|665.22|655.12|647
1678665900000|2023-03-13 00:05:00|667.06|656.96|665.19|655.09|667.06|656.96|663.48|653.38|442
1678666200000|2023-03-13 00:10:00|665.22|655.12|664.52|654.42|666.77|656.67|664.44|654.34|330
1678666500000|2023-03-13 00:15:00|664.82|654.72|668.2|658.1|668.2|658.1|664.52|654.42|253
1678666800000|2023-03-13 00:20:00|667.87|657.77|670|659.9|671.13|661.03|667.77|657.67|666
1678667100000|2023-03-13 00:25:00|669.97|659.87|673.39|663.29|674.25|664.15|669.52|659.42|373
1678667400000|2023-03-13 00:30:00|673.54|663.44|670.65|660.55|673.88|663.78|669.45|659.35|352
1678667700000|2023-03-13 00:35:00|670.67|660.57|671.53|661.43|672.45|662.35|670.53|660.43|235
1678668000000|2023-03-13 00:40:00|671.54|661.44|677.96|667.86|679.23|669.13|671.49|661.39|677
1678668300000|2023-03-13 00:45:00|677.94|667.84|675.71|665.61|678.92|668.82|675.35|665.25|715
1678668600000|2023-03-13 00:50:00|675.7|665.6|673.46|663.36|676.38|666.28|672.65|662.55|347
1678668900000|2023-03-13 00:55:00|673.49|663.39|675.19|665.09|675.27|665.17|672.75|662.65|332
1678669200000|2023-03-13 01:00:00|675.2|665.1|673.7|663.6|676.05|665.95|673.52|663.42|483
1678669500000|2023-03-13 01:05:00|673.67|663.57|671.58|661.48|674.33|664.23|670.8|660.7|434
1678669800000|2023-03-13 01:10:00|671.88|661.78|671.05|660.95|672.48|662.38|670.75|660.65|456
1678670100000|2023-03-13 01:15:00|671|660.9|673.61|663.51|675.71|665.61|670.65|660.55|336
1678670400000|2023-03-13 01:20:00|673.6|663.5|675.35|665.25|675.41|665.31|673.46|663.36|356
1678670700000|2023-03-13 01:25:00|675.41|665.31|675.26|665.16|676.2|666.1|674.68|664.58|265
1678671000000|2023-03-13 01:30:00|675.29|665.19|674.2|664.1|676.25|666.15|674.17|664.07|382
1678671300000|2023-03-13 01:35:00|674.26|664.16|672.04|661.94|674.34|664.24|671.69|661.59|337
1678671600000|2023-03-13 01:40:00|672.07|661.97|673.55|663.45|673.67|663.57|671.7|661.6|304
1678671900000|2023-03-13 01:45:00|673.71|663.61|675.08|664.98|675.43|665.33|673.43|663.33|367
1678672200000|2023-03-13 01:50:00|674.72|664.62|672.54|662.44|675.4|665.3|672.33|662.23|291
1678672500000|2023-03-13 01:55:00|672.52|662.42|673|662.9|673.3|663.2|672.25|662.15|179
1678672800000|2023-03-13 02:00:00|673.02|662.92|674.88|664.78|680.28|670.18|672.55|662.45|396
1678673100000|2023-03-13 02:05:00|674.93|664.83|675.35|665.25|675.64|665.54|674.5|664.4|301
1678673400000|2023-03-13 02:10:00|675.37|665.27|674.45|664.35|675.49|665.39|674.3|664.2|324
1678673700000|2023-03-13 02:15:00|674.4|664.3|673.85|663.75|674.5|664.4|672.86|662.76|366
1678674000000|2023-03-13 02:20:00|674.42|664.32|673.78|663.68|676.39|666.29|673.63|663.53|516
1678674300000|2023-03-13 02:25:00|673.8|663.7|671.54|661.44|675.39|665.29|670.55|660.45|508
1678674600000|2023-03-13 02:30:00|671.56|661.46|675.02|664.92|675.24|665.14|671.36|661.26|350
1678674900000|2023-03-13 02:35:00|674.98|664.88|673.13|663.03|675.38|665.28|673.07|662.97|468
1678675200000|2023-03-13 02:40:00|673.2|663.1|672.09|661.99|673.43|663.33|671.9|661.8|373
1678675500000|2023-03-13 02:45:00|672.05|661.95|668.65|658.55|672.55|662.45|668.45|658.35|687
1678675800000|2023-03-13 02:50:00|668.66|658.56|670.14|660.04|670.45|660.35|668.62|658.52|455
1678676100000|2023-03-13 02:55:00|670.08|659.98|671.1|661|671.5|661.4|669.55|659.45|338
1678676400000|2023-03-13 03:00:00|671.13|661.03|671.35|661.25|671.62|661.52|670.25|660.15|383
1678676700000|2023-03-13 03:05:00|671.4|661.3|671.03|660.93|671.87|661.77|670.55|660.45|336
1678677000000|2023-03-13 03:10:00|670.72|660.62|669.79|659.69|671.9|661.8|669.3|659.2|435
1678677300000|2023-03-13 03:15:00|669.82|659.72|667.9|657.8|670.15|660.05|667.45|657.35|323
1678677600000|2023-03-13 03:20:00|668.02|657.92|667.35|657.25|668.32|658.22|666.44|656.34|422
1678677900000|2023-03-13 03:25:00|667.3|657.2|669.14|659.04|669.29|659.19|667.3|657.2|405
1678678200000|2023-03-13 03:30:00|669.19|659.09|668.7|658.6|669.75|659.65|667.5|657.4|324
1678678500000|2023-03-13 03:35:00|668.6|658.5|669.12|659.02|669.47|659.37|668.35|658.25|202
1678678800000|2023-03-13 03:40:00|669.07|658.97|666|655.9|669.17|659.07|665.95|655.85|299
1678679100000|2023-03-13 03:45:00|666.05|655.95|666.41|656.31|667.26|657.16|666.02|655.92|416
1678679400000|2023-03-13 03:50:00|666.36|656.26|666.7|656.6|667.69|657.59|666.11|656.01|279
1678679700000|2023-03-13 03:55:00|666.6|656.5|665.5|655.4|666.9|656.8|665.3|655.2|161
1678680000000|2023-03-13 04:00:00|665.55|655.45|665.7|655.6|667.06|656.96|665.25|655.15|382
1678680300000|2023-03-13 04:05:00|665.88|655.78|665.32|655.22|667.32|657.22|665.15|655.05|329
1678680600000|2023-03-13 04:10:00|665.35|655.25|669.4|659.3|669.78|659.68|665|654.9|491
1678680900000|2023-03-13 04:15:00|669.37|659.27|668.48|658.38|671.05|660.95|668.46|658.36|519
1678681200000|2023-03-13 04:20:00|668.44|658.34|670.11|660.01|670.57|660.47|668.38|658.28|448
1678681500000|2023-03-13 04:25:00|670.12|660.02|669.2|659.1|671.05|660.95|669.15|659.05|313
1678681800000|2023-03-13 04:30:00|669.25|659.15|668.04|657.94|669.97|659.87|667.73|657.63|355
1678682100000|2023-03-13 04:35:00|668.19|658.09|670.33|660.23|670.97|660.87|668.04|657.94|305
1678682400000|2023-03-13 04:40:00|670.35|660.25|668.26|658.16|670.35|660.25|668.23|658.13|266
1678682700000|2023-03-13 04:45:00|668.31|658.21|669|658.9|669.66|659.56|668.31|658.21|265
1678683000000|2023-03-13 04:50:00|669.05|658.95|668.51|658.41|669.3|659.2|667.75|657.65|185
1678683300000|2023-03-13 04:55:00|668.6|658.5|668.07|657.97|669.61|659.51|667.55|657.45|244
1678683600000|2023-03-13 05:00:00|668.12|658.02|668.5|658.4|668.76|658.66|667.51|657.41|230
1678683900000|2023-03-13 05:05:00|668.49|658.39|670.27|660.17|670.71|660.61|668.3|658.2|268
1678684200000|2023-03-13 05:10:00|670.13|660.03|669.61|659.51|670.6|660.5|669.35|659.25|190
1678684500000|2023-03-13 05:15:00|670.06|659.96|670.55|660.45|671.44|661.34|669.61|659.51|228
1678684800000|2023-03-13 05:20:00|670.8|660.7|670.1|660|671.52|661.42|669.55|659.45|120
1678685100000|2023-03-13 05:25:00|670.2|660.1|670.68|660.58|670.68|660.58|669.5|659.4|130
1678685400000|2023-03-13 05:30:00|670.69|660.59|669.4|659.3|670.69|660.59|668.55|658.45|245
1678685700000|2023-03-13 05:35:00|669.74|659.64|670.69|660.59|671.21|661.11|669.4|659.3|181
1678686000000|2023-03-13 05:40:00|670.64|660.54|670.17|660.07|671.22|661.12|669.7|659.6|117
1678686300000|2023-03-13 05:45:00|670.22|660.12|670.45|660.35|671.46|661.36|670|659.9|248
1678686600000|2023-03-13 05:50:00|670.4|660.3|669.32|659.22|670.4|660.3|668.55|658.45|148
1678686900000|2023-03-13 05:55:00|669.28|659.18|669.7|659.6|670.16|660.06|668.55|658.45|222
1678687200000|2023-03-13 06:00:00|669.45|659.35|669.25|659.15|670.03|659.93|668.98|658.88|204
1678687500000|2023-03-13 06:05:00|669.3|659.2|667.9|657.8|671.57|661.47|667.55|657.45|532
1678687800000|2023-03-13 06:10:00|667.55|657.45|667.95|657.85|668.52|658.42|667.55|657.45|327
1678688100000|2023-03-13 06:15:00|667.99|657.89|667.65|657.55|668.85|658.75|667.35|657.25|286
1678688400000|2023-03-13 06:20:00|667.6|657.5|668.85|658.75|669.58|659.48|667.6|657.5|174
1678688700000|2023-03-13 06:25:00|668.86|658.76|669.5|659.4|669.59|659.49|668.5|658.4|155
1678689000000|2023-03-13 06:30:00|669.49|659.39|668.61|658.51|669.51|659.41|668|657.9|331
1678689300000|2023-03-13 06:35:00|668.62|658.52|668.65|658.55|669.1|659|667.7|657.6|475
1678689600000|2023-03-13 06:40:00|668.55|658.45|670.23|660.13|670.25|660.15|668.32|658.22|360
1678689900000|2023-03-13 06:45:00|670.18|660.08|671.34|661.24|671.38|661.28|669.64|659.54|153
1678690200000|2023-03-13 06:50:00|671.35|661.25|671.1|661|671.42|661.32|670.65|660.55|323
1678690500000|2023-03-13 06:55:00|671.11|661.01|671.4|661.3|671.68|661.58|670.79|660.69|407
1678690800000|2023-03-13 07:00:00|671.41|661.31|671.93|661.83|672.38|662.28|671.39|661.29|120
1678691100000|2023-03-13 07:05:00|671.94|661.84|671.24|661.14|671.94|661.84|670.99|660.89|276
1678691400000|2023-03-13 07:10:00|671.25|661.15|672.18|662.08|672.5|662.4|671.17|661.07|209
1678691700000|2023-03-13 07:15:00|672.15|662.05|672.06|661.96|672.7|662.6|671.55|661.45|231
1678692000000|2023-03-13 07:20:00|672.17|662.07|673.78|663.68|674.27|664.17|672.11|662.01|254
1678692300000|2023-03-13 07:25:00|673.54|663.44|672.35|662.25|673.8|663.7|672.1|662|304
1678692600000|2023-03-13 07:30:00|672.4|662.3|673.26|663.16|673.26|663.16|672.1|662|189
1678692900000|2023-03-13 07:35:00|673.27|663.17|673.56|663.46|674.16|664.06|672.35|662.25|351
1678693200000|2023-03-13 07:40:00|673.48|663.38|673.73|663.63|674.32|664.22|672.8|662.7|201
1678693500000|2023-03-13 07:45:00|673.66|663.56|672.08|661.98|673.66|663.56|670.8|660.7|364
1678693800000|2023-03-13 07:50:00|672.06|661.96|670.93|660.83|672.14|662.04|669.75|659.65|343
1678694100000|2023-03-13 07:55:00|670.97|660.87|671.63|661.53|672.44|662.34|670.79|660.69|345
1678694400000|2023-03-13 08:00:00|671.66|661.56|670.83|660.73|672.15|662.05|670.1|660|348
1678694700000|2023-03-13 08:05:00|670.75|660.65|669.8|659.7|671.57|661.47|669.3|659.2|395
1678695000000|2023-03-13 08:10:00|669.81|659.71|669.04|658.94|669.85|659.75|668.52|658.42|430
1678695300000|2023-03-13 08:15:00|669.05|658.95|667.2|657.1|669.17|659.07|667.15|657.05|453
1678695600000|2023-03-13 08:20:00|667.21|657.11|667.87|657.77|668.03|657.93|667.04|656.94|458
1678695900000|2023-03-13 08:25:00|667.88|657.78|667.35|657.25|668.34|658.24|666.87|656.77|571
1678696200000|2023-03-13 08:30:00|667.38|657.28|667.34|657.24|667.67|657.57|666.38|656.28|550
1678696500000|2023-03-13 08:35:00|667.24|657.14|666.01|655.91|667.9|657.8|665.69|655.59|624
1678696800000|2023-03-13 08:40:00|666|655.9|664.83|654.73|666.42|656.32|664.7|654.6|435
1678697100000|2023-03-13 08:45:00|664.77|654.67|663.66|653.56|665.05|654.95|663.38|653.28|695
1678697400000|2023-03-13 08:50:00|663.65|653.55|661.23|651.13|663.81|653.71|660.96|650.86|672
1678697700000|2023-03-13 08:55:00|661.24|651.14|660.69|650.59|661.76|651.66|660.67|650.57|686
1678698000000|2023-03-13 09:00:00|660.68|650.58|662.54|652.44|662.66|652.56|660.66|650.56|720
1678698300000|2023-03-13 09:05:00|662.55|652.45|664.01|653.91|664.71|654.61|662.41|652.31|571
1678698600000|2023-03-13 09:10:00|664|653.9|662.81|652.71|664.1|654|662|651.9|676
1678698900000|2023-03-13 09:15:00|662.83|652.73|663.5|653.4|663.81|653.71|662.65|652.55|511
1678699200000|2023-03-13 09:20:00|663.49|653.39|660.96|650.86|663.6|653.5|660.71|650.61|537
1678699500000|2023-03-13 09:25:00|660.94|650.84|658.12|648.02|661.22|651.12|658|647.9|735
1678699800000|2023-03-13 09:30:00|658.07|647.97|655.1|645|659.1|649|655.1|645|790
1678700100000|2023-03-13 09:35:00|655.3|645.2|652.32|642.22|655.3|645.2|650.51|640.41|868
1678700400000|2023-03-13 09:40:00|652.35|642.25|651.61|641.51|654.14|644.04|651.61|641.51|660
1678700700000|2023-03-13 09:45:00|651.59|641.49|653.41|643.31|654.49|644.39|651.35|641.25|629
1678701000000|2023-03-13 09:50:00|653.5|643.4|652.99|642.89|654.22|644.12|651.55|641.45|548
1678701300000|2023-03-13 09:55:00|652.96|642.86|651.78|641.68|653.21|643.11|651.55|641.45|450
1678701600000|2023-03-13 10:00:00|651.64|641.54|654.35|644.25|654.35|644.25|651.59|641.49|530
1678701900000|2023-03-13 10:05:00|654.34|644.24|654.13|644.03|654.57|644.47|653.16|643.06|405
1678702200000|2023-03-13 10:10:00|654.16|644.06|653.41|643.31|654.7|644.6|653.2|643.1|300
1678702500000|2023-03-13 10:15:00|653.44|643.34|651.24|641.14|653.53|643.43|650.11|640.01|573
1678702800000|2023-03-13 10:20:00|651.29|641.19|654.81|644.71|654.81|644.71|650.93|640.83|457
1678703100000|2023-03-13 10:25:00|654.75|644.65|656.24|646.14|656.34|646.24|654.13|644.03|670
1678703400000|2023-03-13 10:30:00|656.05|645.95|656.24|646.14|656.58|646.48|654.26|644.16|550
1678703700000|2023-03-13 10:35:00|656.25|646.15|657.4|647.3|657.68|647.58|655.36|645.26|563
1678704000000|2023-03-13 10:40:00|657.33|647.23|656.75|646.65|657.41|647.31|656.08|645.98|551
1678704300000|2023-03-13 10:45:00|657|646.9|655.57|645.47|657.02|646.92|654.75|644.65|551
1678704600000|2023-03-13 10:50:00|655.56|645.46|656.05|645.95|656.22|646.12|655.09|644.99|466
1678704900000|2023-03-13 10:55:00|656.02|645.92|658.02|647.92|658.74|648.64|655.7|645.6|622
1678705200000|2023-03-13 11:00:00|658|647.9|657.76|647.66|658.19|648.09|656.5|646.4|551
1678705500000|2023-03-13 11:05:00|657.77|647.67|657.12|647.02|658.22|648.12|656.79|646.69|526
1678705800000|2023-03-13 11:10:00|657.13|647.03|655.63|645.53|657.13|647.03|655.5|645.4|471
1678706100000|2023-03-13 11:15:00|655.67|645.57|655.16|645.06|655.83|645.73|654.67|644.57|398
1678706400000|2023-03-13 11:20:00|655.17|645.07|654.98|644.88|655.46|645.36|654.4|644.3|436
1678706700000|2023-03-13 11:25:00|654.97|644.87|653.97|643.87|655.16|645.06|653.5|643.4|383
1678707000000|2023-03-13 11:30:00|654.01|643.91|654.11|644.01|655.07|644.97|653.91|643.81|475
1678707300000|2023-03-13 11:35:00|653.99|643.89|654.15|644.05|654.64|644.54|653.91|643.81|500
1678707600000|2023-03-13 11:40:00|654.16|644.06|652.54|642.44|654.22|644.12|652.25|642.15|508
1678707900000|2023-03-13 11:45:00|652.56|642.46|654.77|644.67|654.85|644.75|652.38|642.28|405
1678708200000|2023-03-13 11:50:00|654.76|644.66|653.66|643.56|654.82|644.72|652.73|642.63|465
1678708500000|2023-03-13 11:55:00|653.69|643.59|653.02|642.92|655.48|645.38|652.88|642.78|488
1678708800000|2023-03-13 12:00:00|653.04|642.94|654.27|644.17|654.73|644.63|652.9|642.8|689
1678709100000|2023-03-13 12:05:00|654.28|644.18|651.88|641.78|654.46|644.36|651.2|641.1|642
1678709400000|2023-03-13 12:10:00|651.87|641.77|650.77|640.67|651.89|641.79|649.58|639.48|478
1678709700000|2023-03-13 12:15:00|650.97|640.87|650.22|640.12|652.45|642.35|649.56|639.46|657
1678710000000|2023-03-13 12:20:00|650.2|640.1|651.35|641.25|651.39|641.29|649.81|639.71|611
1678710300000|2023-03-13 12:25:00|651.36|641.26|651.93|641.83|652.18|642.08|650.07|639.97|634
1678710600000|2023-03-13 12:30:00|651.94|641.84|651.12|641.02|652.72|642.62|650.65|640.55|537
1678710900000|2023-03-13 12:35:00|651.11|641.01|648.62|638.52|651.11|641.01|648.5|638.4|581
1678711200000|2023-03-13 12:40:00|648.72|638.62|647.76|637.66|648.79|638.69|647.26|637.16|422
1678711500000|2023-03-13 12:45:00|647.72|637.62|646.12|636.02|648.01|637.91|645.71|635.61|558
1678711800000|2023-03-13 12:50:00|646.13|636.03|646.73|636.63|648.04|637.94|646.05|635.95|612
1678712100000|2023-03-13 12:55:00|646.78|636.68|649.33|639.23|649.74|639.64|646.77|636.67|649
1678712400000|2023-03-13 13:00:00|649.34|639.24|654|643.9|655.5|645.4|649.34|639.24|859
1678712700000|2023-03-13 13:05:00|654.01|643.91|654.21|644.11|655.36|645.26|653.22|643.12|852
1678713000000|2023-03-13 13:10:00|654.2|644.1|654.66|644.56|656.81|646.71|653.79|643.69|848
1678713300000|2023-03-13 13:15:00|654.68|644.58|660.18|650.08|660.7|650.6|654.55|644.45|677
1678713600000|2023-03-13 13:20:00|660.17|650.07|658.1|648|660.24|650.14|657.21|647.11|804
1678713900000|2023-03-13 13:25:00|658.13|648.03|655.85|645.75|658.21|648.11|655.17|645.07|754
1678714200000|2023-03-13 13:30:00|655.89|645.79|652.97|642.87|657.13|647.03|652.64|642.54|936
1678714500000|2023-03-13 13:35:00|652.99|642.89|650.73|640.63|653.21|643.11|649.41|639.31|789
1678714800000|2023-03-13 13:40:00|650.76|640.66|651.32|641.22|651.74|641.64|649.72|639.62|720
1678715100000|2023-03-13 13:45:00|651.33|641.23|656.35|646.25|656.67|646.57|650.96|640.86|771
1678715400000|2023-03-13 13:50:00|656.26|646.16|658.98|648.88|659.73|649.63|656.24|646.14|796
1678715700000|2023-03-13 13:55:00|658.96|648.86|657.7|647.6|658.96|648.86|656.97|646.87|680
1678716000000|2023-03-13 14:00:00|657.6|647.5|658.29|648.19|658.42|648.32|656.51|646.41|489
1678716300000|2023-03-13 14:05:00|658.38|648.28|668.66|658.56|668.94|658.84|657.58|647.48|631
1678716600000|2023-03-13 14:10:00|668.74|658.64|667.49|657.39|669.26|659.16|665.03|654.93|891
1678716900000|2023-03-13 14:15:00|666.84|656.74|667.02|656.92|669.49|659.39|665.44|655.34|1025
1678717200000|2023-03-13 14:20:00|667.01|656.91|674.67|664.57|676.96|666.86|664.84|654.74|1041
1678717500000|2023-03-13 14:25:00|674.65|664.55|674.26|664.16|677.06|666.96|672.79|662.69|925
1678717800000|2023-03-13 14:30:00|674.48|664.38|673.11|663.01|675.48|665.38|670.06|659.96|879
1678718100000|2023-03-13 14:35:00|673.13|663.03|675.24|665.14|677.86|667.76|671.49|661.39|839
1678718400000|2023-03-13 14:40:00|675.25|665.15|678.8|668.7|679.17|669.07|673.36|663.26|933
1678718700000|2023-03-13 14:45:00|681.05|670.95|682.82|672.72|683.64|673.54|680.38|670.28|847
1678719000000|2023-03-13 14:50:00|682.8|672.7|678.31|668.21|682.98|672.88|677.62|667.52|674
1678719300000|2023-03-13 14:55:00|678.54|668.44|682.36|672.26|682.55|672.45|678.24|668.14|377
1678719600000|2023-03-13 15:00:00|682.45|672.35|686.81|676.71|687.9|677.8|681.79|671.69|728
1678719900000|2023-03-13 15:05:00|686.68|676.58|693.25|683.15|694.54|684.44|685.85|675.75|802
1678720200000|2023-03-13 15:10:00|693.15|683.05|688.05|677.95|694.03|683.93|687.98|677.88|868
1678720500000|2023-03-13 15:15:00|687.9|677.8|692.79|682.69|693.59|683.49|687.53|677.43|800
1678720800000|2023-03-13 15:20:00|692.78|682.68|693.1|683|696.82|686.72|692.7|682.6|783
1678721100000|2023-03-13 15:25:00|693.12|683.02|695.87|685.77|696.17|686.07|691.81|681.71|801
1678721400000|2023-03-13 15:30:00|696.19|686.09|689.53|679.43|696.19|686.09|689.37|679.27|907
1678721700000|2023-03-13 15:35:00|689.54|679.44|685.33|675.23|690.35|680.25|681.86|671.76|857
1678722000000|2023-03-13 15:40:00|685.34|675.24|686.9|676.8|688.54|678.44|684.49|674.39|487
1678722300000|2023-03-13 15:45:00|686.87|676.77|682.3|672.2|686.9|676.8|681.86|671.76|721
1678722600000|2023-03-13 15:50:00|682.31|672.21|681.86|671.76|684.67|674.57|681.55|671.45|705
1678722900000|2023-03-13 15:55:00|681.88|671.78|684.15|674.05|684.37|674.27|681.43|671.33|751
1678723200000|2023-03-13 16:00:00|684.1|674|681.58|671.48|686.45|676.35|681.13|671.03|688
1678723500000|2023-03-13 16:05:00|681.59|671.49|687.08|676.98|687.08|676.98|680.85|670.75|725
1678723800000|2023-03-13 16:10:00|687.03|676.93|685.77|675.67|687.16|677.06|684.34|674.24|641
1678724100000|2023-03-13 16:15:00|684.95|674.85|685.08|674.98|686.38|676.28|684|673.9|680
1678724400000|2023-03-13 16:20:00|684.79|674.69|684.47|674.37|688.36|678.26|683.89|673.79|766
1678724700000|2023-03-13 16:25:00|684.48|674.38|681.7|671.6|684.49|674.39|681.13|671.03|697
1678725000000|2023-03-13 16:30:00|683.08|672.98|678.08|667.98|683.08|672.98|677.61|667.51|551
1678725300000|2023-03-13 16:35:00|678.07|667.97|681.08|670.98|681.22|671.12|678.07|667.97|693
1678725600000|2023-03-13 16:40:00|681.19|671.09|684.14|674.04|684.65|674.55|680.73|670.63|513
1678725900000|2023-03-13 16:45:00|684.13|674.03|683.01|672.91|685.6|675.5|682.01|671.91|634
1678726200000|2023-03-13 16:50:00|682.96|672.86|682.54|672.44|683.32|673.22|681.19|671.09|635
1678726500000|2023-03-13 16:55:00|682.59|672.49|680.62|670.52|682.63|672.53|679.72|669.62|450
1678726800000|2023-03-13 17:00:00|680.34|670.24|678.44|668.34|680.7|670.6|678.01|667.91|665
1678727100000|2023-03-13 17:05:00|678.38|668.28|677.43|667.33|678.5|668.4|675.72|665.62|590
1678727400000|2023-03-13 17:10:00|677.3|667.2|677.23|667.13|678.66|668.56|676.41|666.31|719
1678727700000|2023-03-13 17:15:00|677.22|667.12|678.5|668.4|678.56|668.46|675.84|665.74|716
1678728000000|2023-03-13 17:20:00|678.46|668.36|678.42|668.32|679.19|669.09|678.04|667.94|646
1678728300000|2023-03-13 17:25:00|678.39|668.29|678.4|668.3|678.57|668.47|677.23|667.13|531
1678728600000|2023-03-13 17:30:00|678.39|668.29|678.64|668.54|679.35|669.25|678.16|668.06|416
1678728900000|2023-03-13 17:35:00|678.66|668.56|681.29|671.19|681.29|671.19|678.32|668.22|578
1678729200000|2023-03-13 17:40:00|681.3|671.2|681.19|671.09|681.57|671.47|680.54|670.44|509
1678729500000|2023-03-13 17:45:00|681.53|671.43|679.14|669.04|681.62|671.52|679|668.9|454
1678729800000|2023-03-13 17:50:00|679.15|669.05|681.41|671.31|681.83|671.73|679.05|668.95|534
1678730100000|2023-03-13 17:55:00|681.36|671.26|682.15|672.05|682.38|672.28|680.99|670.89|436
1678730400000|2023-03-13 18:00:00|682.17|672.07|681.42|671.32|683.49|673.39|680.95|670.85|579
1678730700000|2023-03-13 18:05:00|681.4|671.3|680.28|670.18|681.53|671.43|678.97|668.87|706
1678731000000|2023-03-13 18:10:00|680.29|670.19|681.63|671.53|682.33|672.23|680.02|669.92|605
1678731300000|2023-03-13 18:15:00|681.61|671.51|682.02|671.92|682.63|672.53|681.28|671.18|640
1678731600000|2023-03-13 18:20:00|681.99|671.89|684.16|674.06|684.17|674.07|681.67|671.57|456
1678731900000|2023-03-13 18:25:00|684.17|674.07|683.86|673.76|684.69|674.59|683.41|673.31|615
1678732200000|2023-03-13 18:30:00|683.88|673.78|684.1|674|684.7|674.6|683.72|673.62|614
1678732500000|2023-03-13 18:35:00|684.09|673.99|681.98|671.88|684.11|674.01|681.98|671.88|543
1678732800000|2023-03-13 18:40:00|681.99|671.89|683.81|673.71|684.25|674.15|681.57|671.47|477
1678733100000|2023-03-13 18:45:00|683.79|673.69|683.38|673.28|683.81|673.71|682.41|672.31|499
1678733400000|2023-03-13 18:50:00|683.37|673.27|684.51|674.41|684.51|674.41|683.19|673.09|556
1678733700000|2023-03-13 18:55:00|684.57|674.47|684.07|673.97|685.35|675.25|683.4|673.3|603
1678734000000|2023-03-13 19:00:00|684.08|673.98|685.03|674.93|685.78|675.68|684|673.9|725
1678734300000|2023-03-13 19:05:00|685.01|674.91|685.3|675.2|686.82|676.72|684.95|674.85|687
1678734600000|2023-03-13 19:10:00|685.26|675.16|686.16|676.06|686.49|676.39|683.87|673.77|682
1678734900000|2023-03-13 19:15:00|686.19|676.09|684.32|674.22|686.48|676.38|684.22|674.12|577
1678735200000|2023-03-13 19:20:00|684.24|674.14|681.97|671.87|684.32|674.22|681.5|671.4|654
1678735500000|2023-03-13 19:25:00|682.03|671.93|680.35|670.25|682.16|672.06|679.55|669.45|641
1678735800000|2023-03-13 19:30:00|680.24|670.14|680.27|670.17|681.19|671.09|679.5|669.4|698
1678736100000|2023-03-13 19:35:00|680.25|670.15|681.12|671.02|681.12|671.02|679.54|669.44|510
1678736400000|2023-03-13 19:40:00|681.11|671.01|682.97|672.87|683.18|673.08|680.76|670.66|568
1678736700000|2023-03-13 19:45:00|682.92|672.82|681.46|671.36|683.34|673.24|681.23|671.13|674
1678737000000|2023-03-13 19:50:00|681.6|671.5|681.68|671.58|682.27|672.17|680.61|670.51|737
1678737300000|2023-03-13 19:55:00|681.71|671.61|681.18|671.08|681.9|671.8|679.9|669.8|561
1678737600000|2023-03-13 20:00:00|681.13|671.03|680.98|670.88|682.21|672.11|680.9|670.8|583
1678737900000|2023-03-13 20:05:00|680.96|670.86|680.3|670.2|681.76|671.66|680.3|670.2|435
1678738200000|2023-03-13 20:10:00|680.25|670.15|679.08|668.98|682.06|671.96|678.56|668.46|592
1678738500000|2023-03-13 20:15:00|679.11|669.01|679.34|669.24|680.43|670.33|679.02|668.92|513
1678738800000|2023-03-13 20:20:00|679.37|669.27|678.05|667.95|679.59|669.49|677.35|667.25|427
1678739100000|2023-03-13 20:25:00|678|667.9|677.9|667.8|678.74|668.64|677.9|667.8|184
1678739400000|2023-03-13 20:30:00|677.57|667.47|678.6|668.5|678.6|668.5|676.48|666.38|601
1678739700000|2023-03-13 20:35:00|678.54|668.44|679.07|668.97|679.42|669.32|678.34|668.24|214
1678740000000|2023-03-13 20:40:00|679|668.9|679.3|669.2|679.9|669.8|678.27|668.17|328
1678740300000|2023-03-13 20:45:00|679.45|669.35|678.5|668.4|680.21|670.11|678.1|668|241
1678740600000|2023-03-13 20:50:00|678.46|668.36|678.8|668.7|679.02|668.92|678.15|668.05|200
1678740900000|2023-03-13 20:55:00|678.9|668.8|679.87|669.77|679.97|669.87|678.9|668.8|226
1678741200000|2023-03-13 21:00:00|679.84|669.74|680.77|670.67|680.94|670.84|679.8|669.7|180
1678741500000|2023-03-13 21:05:00|680.78|670.68|683.31|673.21|683.36|673.26|680.78|670.68|262
1678741800000|2023-03-13 21:10:00|683.32|673.22|683.29|673.19|683.52|673.42|682.97|672.87|169
1678742100000|2023-03-13 21:15:00|683.3|673.2|682.65|672.55|683.76|673.66|682.61|672.51|284
1678742400000|2023-03-13 21:20:00|682.62|672.52|682.32|672.22|683.04|672.94|682.23|672.13|196
1678742700000|2023-03-13 21:25:00|682.3|672.2|681.06|670.96|682.3|672.2|680.94|670.84|191
1678743000000|2023-03-13 21:30:00|681.05|670.95|681.46|671.36|682.01|671.91|680.91|670.81|246
1678743300000|2023-03-13 21:35:00|681.49|671.39|682.67|672.57|682.7|672.6|681.49|671.39|156
1678743600000|2023-03-13 21:40:00|682.64|672.54|682.62|672.52|682.75|672.65|682.36|672.26|157
1678743900000|2023-03-13 21:45:00|682.63|672.53|683.33|673.23|683.66|673.56|682.62|672.52|186
1678744200000|2023-03-13 21:50:00|683.3|673.2|683.03|672.93|683.3|673.2|682.5|672.4|385
1678744500000|2023-03-13 21:55:00|683.04|672.94|682.46|672.36|683.3|673.2|681.54|671.44|217
1678744800000|2023-03-13 22:00:00|682.45|672.35|683.68|673.58|684.1|674|682.4|672.3|393
1678745100000|2023-03-13 22:05:00|683.69|673.59|684.73|674.63|684.73|674.63|683.6|673.5|260
1678745400000|2023-03-13 22:10:00|684.74|674.64|686.89|676.79|687.3|677.2|684.61|674.51|373
1678745700000|2023-03-13 22:15:00|686.92|676.82|686.11|676.01|687.45|677.35|686.06|675.96|350
1678746000000|2023-03-13 22:20:00|686.1|676|685.94|675.84|687.04|676.94|685.8|675.7|310
1678746300000|2023-03-13 22:25:00|685.89|675.79|686.24|676.14|686.29|676.19|685.3|675.2|218
1678746600000|2023-03-13 22:30:00|686.25|676.15|685.87|675.77|686.64|676.54|685.35|675.25|265
1678746900000|2023-03-13 22:35:00|685.86|675.76|685.85|675.75|686.83|676.73|685.54|675.44|277
1678747200000|2023-03-13 22:40:00|685.88|675.78|687.19|677.09|687.3|677.2|685.77|675.67|181
1678747500000|2023-03-13 22:45:00|686.87|676.77|684.69|674.59|686.87|676.77|684.24|674.14|333
1678747800000|2023-03-13 22:50:00|684.67|674.57|685.08|674.98|685.2|675.1|682.72|672.62|482
1678748100000|2023-03-13 22:55:00|685.01|674.91|687|676.9|687.18|677.08|684.5|674.4|361
1678748400000|2023-03-13 23:00:00|687.14|677.04|685.85|675.75|687.52|677.42|685.63|675.53|280
1678748700000|2023-03-13 23:05:00|685.87|675.77|684.42|674.32|686.46|676.36|684.2|674.1|260
1678749000000|2023-03-13 23:10:00|684.37|674.27|685.11|675.01|685.2|675.1|684.25|674.15|213
1678749300000|2023-03-13 23:15:00|685.14|675.04|680.15|670.05|685.85|675.75|680.15|670.05|383
1678749600000|2023-03-13 23:20:00|680.18|670.08|678.3|668.2|681.21|671.11|678.1|668|584
1678749900000|2023-03-13 23:25:00|678.13|668.03|679.56|669.46|679.62|669.52|677.75|667.65|470
1678750200000|2023-03-13 23:30:00|679.64|669.54|681.16|671.06|681.27|671.17|678.55|668.45|466
1678750500000|2023-03-13 23:35:00|681.19|671.09|681.04|670.94|683.02|672.92|680.79|670.69|471
1678750800000|2023-03-13 23:40:00|681.08|670.98|682.4|672.3|682.75|672.65|680.82|670.72|395
1678751100000|2023-03-13 23:45:00|682.46|672.36|681.85|671.75|682.92|672.82|680.84|670.74|421
1678751400000|2023-03-13 23:50:00|681.86|671.76|681.88|671.78|682.26|672.16|680.84|670.74|368
1678751700000|2023-03-13 23:55:00|681.93|671.83|683.92|673.82|684.19|674.09|681.46|671.36|266
1678752000000|2023-03-14 00:00:00|682.99|672.89|682.25|672.15|684.11|674.01|681.49|671.39|641
1678752300000|2023-03-14 00:05:00|682.23|672.13|681.85|671.75|682.94|672.84|679.45|669.35|629
1678752600000|2023-03-14 00:10:00|681.65|671.55|680.05|669.95|683.17|673.07|678.67|668.57|673
1678752900000|2023-03-14 00:15:00|680.9|670.8|682.85|672.75|683.75|673.65|680.23|670.13|562
1678753200000|2023-03-14 00:20:00|682.93|672.83|683.85|673.75|684.45|674.35|682.45|672.35|419
1678753500000|2023-03-14 00:25:00|683.66|673.56|683.76|673.66|684.45|674.35|682.99|672.89|406
1678753800000|2023-03-14 00:30:00|683.75|673.65|683.68|673.58|684.94|674.84|683.52|673.42|338
1678754100000|2023-03-14 00:35:00|683.51|673.41|683.96|673.86|684.66|674.56|682.37|672.27|620
1678754400000|2023-03-14 00:40:00|684.19|674.09|681.82|671.72|684.78|674.68|681.68|671.58|541
1678754700000|2023-03-14 00:45:00|681.92|671.82|683.58|673.48|684.06|673.96|681.92|671.82|502
1678755000000|2023-03-14 00:50:00|683.56|673.46|681.2|671.1|683.95|673.85|681.03|670.93|504
1678755300000|2023-03-14 00:55:00|681.17|671.07|678.96|668.86|681.24|671.14|677.75|667.65|362
1678755600000|2023-03-14 01:00:00|678.93|668.83|678.5|668.4|679.01|668.91|676.8|666.7|388
1678755900000|2023-03-14 01:05:00|678.54|668.44|679.38|669.28|680.2|670.1|678.45|668.35|430
1678756200000|2023-03-14 01:10:00|679.41|669.31|678.67|668.57|679.94|669.84|677.87|667.77|454
1678756500000|2023-03-14 01:15:00|678.4|668.3|680.19|670.09|680.76|670.66|678.4|668.3|448
1678756800000|2023-03-14 01:20:00|680.21|670.11|679.3|669.2|681.11|671.01|679.2|669.1|310
1678757100000|2023-03-14 01:25:00|679.35|669.25|680.13|670.03|680.55|670.45|677.86|667.76|440
1678757400000|2023-03-14 01:30:00|680.14|670.04|679.58|669.48|680.44|670.34|678.55|668.45|301
1678757700000|2023-03-14 01:35:00|679.57|669.47|680.96|670.86|680.96|670.86|678.55|668.45|342
1678758000000|2023-03-14 01:40:00|680.92|670.82|682.56|672.46|682.76|672.66|680.24|670.14|435
1678758300000|2023-03-14 01:45:00|682.3|672.2|682.2|672.1|683.87|673.77|681.7|671.6|623
1678758600000|2023-03-14 01:50:00|682.25|672.15|682.42|672.32|682.82|672.72|681.55|671.45|434
1678758900000|2023-03-14 01:55:00|682.43|672.33|683|672.9|683.36|673.26|680.81|670.71|681
1678759200000|2023-03-14 02:00:00|682.99|672.89|684.15|674.05|684.85|674.75|682.98|672.88|636
1678759500000|2023-03-14 02:05:00|684.14|674.04|682.86|672.76|684.6|674.5|681.55|671.45|620
1678759800000|2023-03-14 02:10:00|682.41|672.31|681.71|671.61|682.62|672.52|681.23|671.13|377
1678760100000|2023-03-14 02:15:00|681.77|671.67|681.77|671.67|682.04|671.94|681.06|670.96|122
1678760400000|2023-03-14 02:20:00|681.93|671.83|681.14|671.04|682.62|672.52|681.06|670.96|356
1678760700000|2023-03-14 02:25:00|681.9|671.8|680.48|670.38|681.9|671.8|679.55|669.45|229
1678761000000|2023-03-14 02:30:00|680.47|670.37|681.1|671|681.21|671.11|680.08|669.98|482
1678761300000|2023-03-14 02:35:00|681.14|671.04|681.29|671.19|681.59|671.49|680.55|670.45|351
1678761600000|2023-03-14 02:40:00|681.27|671.17|680.55|670.45|681.89|671.79|680.12|670.02|274
1678761900000|2023-03-14 02:45:00|680.69|670.59|680.38|670.28|681.43|671.33|680.06|669.96|204
1678762200000|2023-03-14 02:50:00|680.34|670.24|679.35|669.25|680.62|670.52|679.05|668.95|298
1678762500000|2023-03-14 02:55:00|679.3|669.2|679.14|669.04|679.65|669.55|678.55|668.45|132
1678762800000|2023-03-14 03:00:00|679.15|669.05|678.48|668.38|680.16|670.06|678.4|668.3|378
1678763100000|2023-03-14 03:05:00|678.5|668.4|678.25|668.15|679.27|669.17|677.76|667.66|233
1678763400000|2023-03-14 03:10:00|677.85|667.75|679.03|668.93|679.52|669.42|677.7|667.6|256
1678763700000|2023-03-14 03:15:00|679.17|669.07|680.68|670.58|680.85|670.75|679.03|668.93|248
1678764000000|2023-03-14 03:20:00|680.42|670.32|680|669.9|680.82|670.72|679.51|669.41|313
1678764300000|2023-03-14 03:25:00|680.05|669.95|680.31|670.21|680.75|670.65|679.21|669.11|445
1678764600000|2023-03-14 03:30:00|680.32|670.22|680.92|670.82|681.02|670.92|679.85|669.75|201
1678764900000|2023-03-14 03:35:00|680.84|670.74|680.82|670.72|681.4|671.3|680.39|670.29|260
1678765200000|2023-03-14 03:40:00|680.76|670.66|682.23|672.13|682.38|672.28|680.74|670.64|264
1678765500000|2023-03-14 03:45:00|682.24|672.14|682.93|672.83|683.32|673.22|682.17|672.07|365
1678765800000|2023-03-14 03:50:00|682.97|672.87|682.9|672.8|682.97|672.87|681.86|671.76|402
1678766100000|2023-03-14 03:55:00|682.91|672.81|683.55|673.45|683.91|673.81|682.55|672.45|380
1678766400000|2023-03-14 04:00:00|683.59|673.49|682.8|672.7|683.89|673.79|682.55|672.45|446
1678766700000|2023-03-14 04:05:00|682.78|672.68|681.08|670.98|682.96|672.86|680.96|670.86|404
1678767000000|2023-03-14 04:10:00|681|670.9|681.67|671.57|682.22|672.12|681|670.9|107
1678767300000|2023-03-14 04:15:00|681.7|671.6|681.15|671.05|682.22|672.12|681.13|671.03|208
1678767600000|2023-03-14 04:20:00|681.16|671.06|680.93|670.83|681.35|671.25|680.53|670.43|136
1678767900000|2023-03-14 04:25:00|680.59|670.49|680.2|670.1|681.03|670.93|680.02|669.92|237
1678768200000|2023-03-14 04:30:00|680.19|670.09|680.05|669.95|680.5|670.4|678.92|668.82|370
1678768500000|2023-03-14 04:35:00|680.08|669.98|680.81|670.71|681.35|671.25|680.07|669.97|417
1678768800000|2023-03-14 04:40:00|680.8|670.7|680.27|670.17|681.35|671.25|679.55|669.45|425
1678769100000|2023-03-14 04:45:00|680.26|670.16|681.5|671.4|681.61|671.51|680.12|670.02|358
1678769400000|2023-03-14 04:50:00|681.41|671.31|681.08|670.98|681.46|671.36|680.31|670.21|478
1678769700000|2023-03-14 04:55:00|681.07|670.97|681.83|671.73|682.02|671.92|681.02|670.92|156
1678770000000|2023-03-14 05:00:00|682.05|671.95|681.92|671.82|682.72|672.62|681.42|671.32|425
1678770300000|2023-03-14 05:05:00|681.94|671.84|682.07|671.97|682.44|672.34|681.26|671.16|471
1678770600000|2023-03-14 05:10:00|682.19|672.09|686.52|676.42|687.55|677.45|681.82|671.72|564
1678770900000|2023-03-14 05:15:00|686.62|676.52|679.43|669.33|687.15|677.05|678.8|668.7|611
1678771200000|2023-03-14 05:20:00|679.74|669.64|679.24|669.14|680.8|670.7|677.85|667.75|540
1678771500000|2023-03-14 05:25:00|679.23|669.13|680.12|670.02|680.41|670.31|676.41|666.31|501
1678771800000|2023-03-14 05:30:00|679.16|669.06|678.87|668.77|681.93|671.83|678.87|668.77|726
1678772100000|2023-03-14 05:35:00|679.02|668.92|678.27|668.17|680.64|670.54|677.2|667.1|728
1678772400000|2023-03-14 05:40:00|678.11|668.01|677.16|667.06|679.08|668.98|676.77|666.67|558
1678772700000|2023-03-14 05:45:00|678.67|668.57|681.61|671.51|681.7|671.6|678.4|668.3|449
1678773000000|2023-03-14 05:50:00|681.63|671.53|679.97|669.87|682.06|671.96|679.92|669.82|308
1678773300000|2023-03-14 05:55:00|680|669.9|681.65|671.55|681.89|671.79|679.53|669.43|429
1678773600000|2023-03-14 06:00:00|680.58|670.48|680.98|670.88|682.01|671.91|679.31|669.21|463
1678773900000|2023-03-14 06:05:00|680.97|670.87|681.9|671.8|682.57|672.47|680.38|670.28|400
1678774200000|2023-03-14 06:10:00|681.96|671.86|678.35|668.25|682.57|672.47|677.34|667.24|569
1678774500000|2023-03-14 06:15:00|679.51|669.41|680.89|670.79|681.03|670.93|679.51|669.41|478
1678774800000|2023-03-14 06:20:00|680.91|670.81|681.72|671.62|682.37|672.27|680.7|670.6|512
1678775100000|2023-03-14 06:25:00|681.74|671.64|681.71|671.61|682.26|672.16|679.67|669.57|548
1678775400000|2023-03-14 06:30:00|681.91|671.81|681.7|671.6|682.53|672.43|681.48|671.38|489
1678775700000|2023-03-14 06:35:00|681.71|671.61|680.93|670.83|681.71|671.61|680.31|670.21|446
1678776000000|2023-03-14 06:40:00|680.91|670.81|680.15|670.05|681.34|671.24|679.67|669.57|489
1678776300000|2023-03-14 06:45:00|680.18|670.08|681.43|671.33|681.56|671.46|679.85|669.75|426
1678776600000|2023-03-14 06:50:00|681.42|671.32|679.75|669.65|681.52|671.42|679.43|669.33|495
1678776900000|2023-03-14 06:55:00|679.76|669.66|680.43|670.33|681.48|671.38|679.24|669.14|462
1678777200000|2023-03-14 07:00:00|679.37|669.27|679.62|669.52|680.13|670.03|678.68|668.58|515
1678777500000|2023-03-14 07:05:00|679.47|669.37|680.36|670.26|681.4|671.3|678.8|668.7|385
1678777800000|2023-03-14 07:10:00|680.68|670.58|679.96|669.86|681.95|671.85|679.42|669.32|437
1678778100000|2023-03-14 07:15:00|679.95|669.85|679.34|669.24|681.09|670.99|678.65|668.55|289
1678778400000|2023-03-14 07:20:00|679.35|669.25|680.81|670.71|682.44|672.34|679.35|669.25|379
1678778700000|2023-03-14 07:25:00|681.1|671|678.04|667.94|681.57|671.47|677.46|667.36|514
1678779000000|2023-03-14 07:30:00|679.28|669.18|678.33|668.23|679.5|669.4|677.8|667.7|390
1678779300000|2023-03-14 07:35:00|678.34|668.24|679.26|669.16|679.54|669.44|677.96|667.86|372
1678779600000|2023-03-14 07:40:00|679.29|669.19|677.66|667.56|679.53|669.43|677.5|667.4|326
1678779900000|2023-03-14 07:45:00|675.75|665.65|673.79|663.69|676.56|666.46|672.36|662.26|573
1678780200000|2023-03-14 07:50:00|673.49|663.39|675.77|665.67|676.13|666.03|673.05|662.95|518
1678780500000|2023-03-14 07:55:00|676.09|665.99|675.57|665.47|678.06|667.96|675.56|665.46|474
1678780800000|2023-03-14 08:00:00|675.58|665.48|672.92|662.82|676.43|666.33|672.74|662.64|577
1678781100000|2023-03-14 08:05:00|672.93|662.83|672.09|661.99|674.27|664.17|671.62|661.52|556
1678781400000|2023-03-14 08:10:00|671.9|661.8|668.52|658.42|672.43|662.33|668|657.9|642
1678781700000|2023-03-14 08:15:00|668.51|658.41|676.6|666.5|677.06|666.96|668.45|658.35|637
1678782000000|2023-03-14 08:20:00|676.61|666.51|677.64|667.54|681.43|671.33|675.24|665.14|753
1678782300000|2023-03-14 08:25:00|677.63|667.53|677.72|667.62|677.93|667.83|674.83|664.73|555
1678782600000|2023-03-14 08:30:00|677.8|667.7|679.13|669.03|680.17|670.07|676.4|666.3|472
1678782900000|2023-03-14 08:35:00|679.15|669.05|677.63|667.53|679.31|669.21|677.4|667.3|482
1678783200000|2023-03-14 08:40:00|677.55|667.45|675.99|665.89|678.1|668|675.55|665.45|483
1678783500000|2023-03-14 08:45:00|675.97|665.87|675.84|665.74|677.08|666.98|675.55|665.45|438
1678783800000|2023-03-14 08:50:00|675.82|665.72|675.71|665.61|676.83|666.73|675.31|665.21|394
1678784100000|2023-03-14 08:55:00|675.72|665.62|675.16|665.06|676.85|666.75|674.59|664.49|311
1678784400000|2023-03-14 09:00:00|675.15|665.05|673.52|663.42|675.46|665.36|672.55|662.45|444
1678784700000|2023-03-14 09:05:00|673.42|663.32|673.66|663.56|674.34|664.24|672.86|662.76|337
1678785000000|2023-03-14 09:10:00|673.81|663.71|674.47|664.37|675.15|665.05|672.74|662.64|330
1678785300000|2023-03-14 09:15:00|673.99|663.89|672.53|662.43|674.47|664.37|672.34|662.24|465
1678785600000|2023-03-14 09:20:00|672.54|662.44|673.37|663.27|673.6|663.5|671.99|661.89|578
1678785900000|2023-03-14 09:25:00|673.36|663.26|672.4|662.3|674.19|664.09|672.4|662.3|529
1678786200000|2023-03-14 09:30:00|672.39|662.29|674.46|664.36|674.68|664.58|671.51|661.41|649
1678786500000|2023-03-14 09:35:00|674.48|664.38|674.72|664.62|675.35|665.25|674.24|664.14|492
1678786800000|2023-03-14 09:40:00|674.69|664.59|675.08|664.98|675.42|665.32|673.99|663.89|463
1678787100000|2023-03-14 09:45:00|675.16|665.06|675.86|665.76|676.37|666.27|674.69|664.59|380
1678787400000|2023-03-14 09:50:00|675.84|665.74|676.22|666.12|676.55|666.45|674.85|664.75|288
1678787700000|2023-03-14 09:55:00|676.23|666.13|676.47|666.37|677.56|667.46|676.12|666.02|363
1678788000000|2023-03-14 10:00:00|676.33|666.23|675.37|665.27|677.25|667.15|675.16|665.06|403
1678788300000|2023-03-14 10:05:00|675.52|665.42|676.76|666.66|677.68|667.58|675.27|665.17|309
1678788600000|2023-03-14 10:10:00|676.98|666.88|676.59|666.49|677.78|667.68|676.58|666.48|303
1678788900000|2023-03-14 10:15:00|676.58|666.48|677.38|667.28|677.91|667.81|675.1|665|427
1678789200000|2023-03-14 10:20:00|677.83|667.73|677.74|667.64|679.52|669.42|676.85|666.75|541
1678789500000|2023-03-14 10:25:00|677.88|667.78|677.31|667.21|678.61|668.51|676.75|666.65|564
1678789800000|2023-03-14 10:30:00|677.19|667.09|677.45|667.35|678.25|668.15|676.63|666.53|310
1678790100000|2023-03-14 10:35:00|677.46|667.36|676.15|666.05|678.01|667.91|675.95|665.85|324
1678790400000|2023-03-14 10:40:00|676.16|666.06|677.58|667.48|677.79|667.69|675.83|665.73|444
1678790700000|2023-03-14 10:45:00|677.64|667.54|678.25|668.15|678.38|668.28|677.19|667.09|358
1678791000000|2023-03-14 10:50:00|678.24|668.14|677.4|667.3|678.31|668.21|676.75|666.65|336
1678791300000|2023-03-14 10:55:00|677.38|667.28|678.89|668.79|679.03|668.93|677.08|666.98|491
1678791600000|2023-03-14 11:00:00|679.2|669.1|676.27|666.17|680.22|670.12|675.71|665.61|614
1678791900000|2023-03-14 11:05:00|676.25|666.15|675.74|665.64|677|666.9|674.55|664.45|508
1678792200000|2023-03-14 11:10:00|675.73|665.63|677.42|667.32|677.88|667.78|675.48|665.38|281
1678792500000|2023-03-14 11:15:00|677.43|667.33|677.09|666.99|678.93|668.83|676.55|666.45|521
1678792800000|2023-03-14 11:20:00|677.1|667|677.27|667.17|677.56|667.46|675.71|665.61|502
1678793100000|2023-03-14 11:25:00|677.3|667.2|675.35|665.25|677.63|667.53|675.03|664.93|635
1678793400000|2023-03-14 11:30:00|675.4|665.3|674.76|664.66|675.94|665.84|674.41|664.31|431
1678793700000|2023-03-14 11:35:00|673.91|663.81|677|666.9|677.2|667.1|673.65|663.55|378
1678794000000|2023-03-14 11:40:00|677.01|666.91|676.65|666.55|677.1|667|675.55|665.45|601
1678794300000|2023-03-14 11:45:00|676.67|666.57|676.73|666.63|677.14|667.04|675.55|665.45|499
1678794600000|2023-03-14 11:50:00|676.8|666.7|677.17|667.07|677.42|667.32|676.32|666.22|447
1678794900000|2023-03-14 11:55:00|677.15|667.05|675.84|665.74|677.37|667.27|675.83|665.73|552
1678795200000|2023-03-14 12:00:00|675.87|665.77|674.37|664.27|677.09|666.99|673.91|663.81|595
1678795500000|2023-03-14 12:05:00|674.4|664.3|673.8|663.7|674.9|664.8|673.1|663|694
1678795800000|2023-03-14 12:10:00|673.77|663.67|673.95|663.85|675.1|665|673.6|663.5|682
1678796100000|2023-03-14 12:15:00|673.96|663.86|675.37|665.27|675.54|665.44|673.52|663.42|586
1678796400000|2023-03-14 12:20:00|675.41|665.31|674.14|664.04|676.25|666.15|673.99|663.89|577
1678796700000|2023-03-14 12:25:00|674.09|663.99|674.58|664.48|676.55|666.45|673.75|663.65|506
1678797000000|2023-03-14 12:30:00|674.35|664.25|686.58|676.48|691.31|681.21|672.69|662.59|805
1678797300000|2023-03-14 12:35:00|686.53|676.43|685.28|675.18|686.54|676.44|679.59|669.49|764
1678797600000|2023-03-14 12:40:00|685.32|675.22|696.18|686.08|696.59|686.49|684.07|673.97|698
1678797900000|2023-03-14 12:45:00|696.17|686.07|700.03|689.93|701.06|690.96|692.81|682.71|804
1678798200000|2023-03-14 12:50:00|700|689.9|703.65|693.55|703.72|693.62|697.02|686.92|756
1678798500000|2023-03-14 12:55:00|703.62|693.52|704.16|694.06|704.96|694.86|701.65|691.55|700
1678798800000|2023-03-14 13:00:00|704.21|694.11|712.48|702.38|714.3|704.2|703.87|693.77|768
1678799100000|2023-03-14 13:05:00|712.53|702.43|710.41|700.31|712.63|702.53|707.95|697.85|755
1678799400000|2023-03-14 13:10:00|710.33|700.23|715.67|705.57|715.91|705.81|708.69|698.59|651
1678799700000|2023-03-14 13:15:00|715.68|705.58|704.18|694.08|716.06|705.96|704.02|693.92|695
1678800000000|2023-03-14 13:20:00|704.05|693.95|703.28|693.18|705.6|695.5|702.58|692.48|637
1678800300000|2023-03-14 13:25:00|703.25|693.15|704.07|693.97|704.91|694.81|700.64|690.54|614
1678800600000|2023-03-14 13:30:00|704.1|694|706.09|695.99|706.99|696.89|703.83|693.73|637
1678800900000|2023-03-14 13:35:00|706.08|695.98|710.37|700.27|710.55|700.45|705.75|695.65|556
1678801200000|2023-03-14 13:40:00|710.7|700.6|713.98|703.88|716.28|706.18|709.38|699.28|534
1678801500000|2023-03-14 13:45:00|713.96|703.86|715.3|705.2|717.68|707.58|713.29|703.19|482
1678801800000|2023-03-14 13:50:00|715.29|705.19|710.84|700.74|717.07|706.97|708.54|698.44|677
1678802100000|2023-03-14 13:55:00|710.86|700.76|715.66|705.56|717.13|707.03|710.33|700.23|578
1678802400000|2023-03-14 14:00:00|715.69|705.59|712.66|702.56|716.07|705.97|710.71|700.61|654
1678802700000|2023-03-14 14:05:00|712.48|702.38|715.13|705.03|715.76|705.66|710.53|700.43|600
1678803000000|2023-03-14 14:10:00|715.12|705.02|716.85|706.75|716.85|706.75|712.97|702.87|462
1678803300000|2023-03-14 14:15:00|716.8|706.7|717.32|707.22|718.52|708.42|716.72|706.62|289
1678803600000|2023-03-14 14:20:00|717.22|707.12|719.5|709.4|719.51|709.41|715.24|705.14|521
1678803900000|2023-03-14 14:25:00|719.53|709.43|719.55|709.45|719.77|709.67|717.58|707.48|540
1678804200000|2023-03-14 14:30:00|719.41|709.31|716.48|706.38|719.56|709.46|715.41|705.31|628
1678804500000|2023-03-14 14:35:00|716.51|706.41|712.45|702.35|717.13|707.03|711.7|701.6|686
1678804800000|2023-03-14 14:40:00|712.3|702.2|713.57|703.47|714.3|704.2|711.6|701.5|617
1678805100000|2023-03-14 14:45:00|713.88|703.78|716.86|706.76|717.5|707.4|713.76|703.66|448
1678805400000|2023-03-14 14:50:00|716.78|706.68|719.76|709.66|720.42|710.32|715.72|705.62|451
1678805700000|2023-03-14 14:55:00|719.74|709.64|717.15|707.05|721.28|711.18|717.15|707.05|487
1678806000000|2023-03-14 15:00:00|717.17|707.07|719.98|709.88|720.48|710.38|716.83|706.73|516
1678806300000|2023-03-14 15:05:00|719.95|709.85|726.27|716.17|726.51|716.41|719.81|709.71|606
1678806600000|2023-03-14 15:10:00|726.26|716.16|722.86|712.76|727.63|717.53|722.82|712.72|590
1678806900000|2023-03-14 15:15:00|722.92|712.82|722.55|712.45|725.44|715.34|722.28|712.18|618
1678807200000|2023-03-14 15:20:00|722.77|712.67|721.23|711.13|724.93|714.83|720.22|710.12|591
1678807500000|2023-03-14 15:25:00|721.25|711.15|717.73|707.63|722.3|712.2|717.19|707.09|658
1678807800000|2023-03-14 15:30:00|717.72|707.62|720.18|710.08|721.21|711.11|717.72|707.62|581
1678808100000|2023-03-14 15:35:00|720.19|710.09|722.39|712.29|722.39|712.29|720.1|710|496
1678808400000|2023-03-14 15:40:00|722.4|712.3|720.41|710.31|722.75|712.65|718.88|708.78|537
1678808700000|2023-03-14 15:45:00|720.49|710.39|722.1|712|722.93|712.83|720.16|710.06|524
1678809000000|2023-03-14 15:50:00|722.07|711.97|721.21|711.11|723.41|713.31|720.48|710.38|447
1678809300000|2023-03-14 15:55:00|721.2|711.1|722.2|712.1|722.49|712.39|720.19|710.09|466
1678809600000|2023-03-14 16:00:00|722.17|712.07|721.13|711.03|723.45|713.35|719.93|709.83|548
1678809900000|2023-03-14 16:05:00|721.04|710.94|720.48|710.38|721.56|711.46|717.11|707.01|616
1678810200000|2023-03-14 16:10:00|720.53|710.43|721.23|711.13|722.13|712.03|719.05|708.95|554
1678810500000|2023-03-14 16:15:00|721.1|711|717.41|707.31|721.17|711.07|717.33|707.23|538
1678810800000|2023-03-14 16:20:00|717.5|707.4|713.88|703.78|717.75|707.65|712.91|702.81|609
1678811100000|2023-03-14 16:25:00|713.93|703.83|712.28|702.18|714.49|704.39|711.68|701.58|599
1678811400000|2023-03-14 16:30:00|712.31|702.21|714.12|704.02|715.45|705.35|711.58|701.48|599
1678811700000|2023-03-14 16:35:00|714.14|704.04|712.3|702.2|714.33|704.23|711.71|701.61|574
1678812000000|2023-03-14 16:40:00|712.26|702.16|713.4|703.3|713.5|703.4|710.35|700.25|430
1678812300000|2023-03-14 16:45:00|713.42|703.32|716.91|706.81|717.23|707.13|712.96|702.86|468
1678812600000|2023-03-14 16:50:00|716.89|706.79|717.25|707.15|717.94|707.84|715.01|704.91|482
1678812900000|2023-03-14 16:55:00|717.28|707.18|717.53|707.43|717.9|707.8|716.39|706.29|475
1678813200000|2023-03-14 17:00:00|716.81|706.71|717.99|707.89|718.32|708.22|716.42|706.32|493
1678813500000|2023-03-14 17:05:00|718|707.9|715.27|705.17|718.47|708.37|715.01|704.91|589
1678813800000|2023-03-14 17:10:00|715.22|705.12|715.31|705.21|715.67|705.57|712.83|702.73|598
1678814100000|2023-03-14 17:15:00|715.69|705.59|710.81|700.71|715.98|705.88|709.93|699.83|620
1678814400000|2023-03-14 17:20:00|710.77|700.67|711.65|701.55|711.96|701.86|709.38|699.28|576
1678814700000|2023-03-14 17:25:00|711.66|701.56|712.42|702.32|713.28|703.18|711.5|701.4|433
1678815000000|2023-03-14 17:30:00|712.4|702.3|711.72|701.62|712.89|702.79|710.83|700.73|481
1678815300000|2023-03-14 17:35:00|711.53|701.43|713.78|703.68|714.19|704.09|711.53|701.43|492
1678815600000|2023-03-14 17:40:00|713.79|703.69|712.2|702.1|714.38|704.28|712.06|701.96|495
1678815900000|2023-03-14 17:45:00|712.17|702.07|714.11|704.01|714.11|704.01|710.6|700.5|594
1678816200000|2023-03-14 17:50:00|714.14|704.04|713.45|703.35|714.53|704.43|712.22|702.12|535
1678816500000|2023-03-14 17:55:00|713.44|703.34|716.2|706.1|717.15|707.05|712.53|702.43|608
1678816800000|2023-03-14 18:00:00|716.19|706.09|709.64|699.54|717.4|707.3|709.64|699.54|707
1678817100000|2023-03-14 18:05:00|709.46|699.36|706.12|696.02|709.98|699.88|705.79|695.69|669
1678817400000|2023-03-14 18:10:00|706.11|696.01|707.6|697.5|708.47|698.37|706.05|695.95|628
1678817700000|2023-03-14 18:15:00|707.57|697.47|714.43|704.33|714.79|704.69|707.55|697.45|615
1678818000000|2023-03-14 18:20:00|714.4|704.3|717.01|706.91|717.29|707.19|713.74|703.64|536
1678818300000|2023-03-14 18:25:00|717.06|706.96|717.75|707.65|717.92|707.82|716.75|706.65|444
1678818600000|2023-03-14 18:30:00|717.79|707.69|717.09|706.99|719.08|708.98|717.09|706.99|536
1678818900000|2023-03-14 18:35:00|717.08|706.98|715.24|705.14|717.35|707.25|715.24|705.14|546
1678819200000|2023-03-14 18:40:00|715.38|705.28|715.69|705.59|716.57|706.47|714.23|704.13|521
1678819500000|2023-03-14 18:45:00|715.66|705.56|711.69|701.59|716.55|706.45|711.32|701.22|613
1678819800000|2023-03-14 18:50:00|711.59|701.49|707.66|697.56|711.66|701.56|705.4|695.3|704
1678820100000|2023-03-14 18:55:00|707.68|697.58|704.41|694.31|708.98|698.88|704.19|694.09|623
1678820400000|2023-03-14 19:00:00|704.39|694.29|710.85|700.75|711.89|701.79|704.36|694.26|663
1678820700000|2023-03-14 19:05:00|710.88|700.78|712.26|702.16|712.27|702.17|710.22|700.12|594
1678821000000|2023-03-14 19:10:00|712.11|702.01|699.49|689.39|713.02|702.92|699.27|689.17|679
1678821300000|2023-03-14 19:15:00|699.04|688.94|703.8|693.7|704.02|693.92|689.25|679.15|757
1678821600000|2023-03-14 19:20:00|704.11|694.01|703.11|693.01|704.69|694.59|701.66|691.56|704
1678821900000|2023-03-14 19:25:00|703.21|693.11|696.13|686.03|704.4|694.3|694.5|684.4|754
1678822200000|2023-03-14 19:30:00|696.15|686.05|696.43|686.33|697.8|687.7|693.56|683.46|713
1678822500000|2023-03-14 19:35:00|696.47|686.37|697.78|687.68|700.36|690.26|696.47|686.37|672
1678822800000|2023-03-14 19:40:00|697.85|687.75|697.98|687.88|698.77|688.67|695.87|685.77|646
1678823100000|2023-03-14 19:45:00|698.05|687.95|698.29|688.19|698.52|688.42|695|684.9|640
1678823400000|2023-03-14 19:50:00|698.37|688.27|701.98|691.88|702.1|692|698.19|688.09|692
1678823700000|2023-03-14 19:55:00|702.03|691.93|706.87|696.77|708.14|698.04|700.94|690.84|647
1678824000000|2023-03-14 20:00:00|706.71|696.61|708.17|698.07|708.71|698.61|705.17|695.07|685
1678824300000|2023-03-14 20:05:00|708.18|698.08|706.21|696.11|708.72|698.62|704.68|694.58|629
1678824600000|2023-03-14 20:10:00|706.25|696.15|703.96|693.86|706.57|696.47|703.51|693.41|618
1678824900000|2023-03-14 20:15:00|703.9|693.8|703.23|693.13|705.83|695.73|703.21|693.11|523
1678825200000|2023-03-14 20:20:00|703.24|693.14|704.64|694.54|704.78|694.68|702.77|692.67|518
1678825500000|2023-03-14 20:25:00|704.66|694.56|705.71|695.61|706.29|696.19|704.45|694.35|447
1678825800000|2023-03-14 20:30:00|705.65|695.55|703.69|693.59|706.55|696.45|703.68|693.58|422
1678826100000|2023-03-14 20:35:00|703.77|693.67|698.48|688.38|703.78|693.68|696.45|686.35|457
1678826400000|2023-03-14 20:40:00|698.43|688.33|700.81|690.71|701.3|691.2|697.99|687.89|482
1678826700000|2023-03-14 20:45:00|700.84|690.74|700.09|689.99|702.24|692.14|700.07|689.97|500
1678827000000|2023-03-14 20:50:00|700.13|690.03|701.9|691.8|702.26|692.16|699.91|689.81|481
1678827300000|2023-03-14 20:55:00|701.89|691.79|699.28|689.18|702.43|692.33|699.21|689.11|419
1678827600000|2023-03-14 21:00:00|699.29|689.19|694|683.9|699.43|689.33|693.75|683.65|605
1678827900000|2023-03-14 21:05:00|693.91|683.81|685.57|675.47|694.42|684.32|683.13|673.03|728
1678828200000|2023-03-14 21:10:00|685.32|675.22|688.76|678.66|690.87|680.77|685.26|675.16|662
1678828500000|2023-03-14 21:15:00|688.72|678.62|686.52|676.42|690.2|680.1|682.28|672.18|703
1678828800000|2023-03-14 21:20:00|686.53|676.43|687.96|677.86|689.04|678.94|686.04|675.94|485
1678829100000|2023-03-14 21:25:00|688.04|677.94|689.92|679.82|690.44|680.34|687.36|677.26|500
1678829400000|2023-03-14 21:30:00|689.9|679.8|692.76|682.66|693.51|683.41|688.87|678.77|479
1678829700000|2023-03-14 21:35:00|692.84|682.74|694.14|684.04|694.25|684.15|692.24|682.14|458
1678830000000|2023-03-14 21:40:00|694.16|684.06|693.39|683.29|694.25|684.15|692.36|682.26|377
1678830300000|2023-03-14 21:45:00|693.4|683.3|691.21|681.11|694.2|684.1|691.18|681.08|434
1678830600000|2023-03-14 21:50:00|691.2|681.1|692.52|682.42|692.52|682.42|690.18|680.08|425
1678830900000|2023-03-14 21:55:00|692.7|682.6|695|684.9|695.59|685.49|692.51|682.41|456
1678831200000|2023-03-14 22:00:00|695.19|685.09|693.82|683.72|695.3|685.2|692.16|682.06|546
1678831500000|2023-03-14 22:05:00|693.83|683.73|696.02|685.92|696.07|685.97|692.04|681.94|391
1678831800000|2023-03-14 22:10:00|696.03|685.93|698.15|688.05|698.24|688.14|695.84|685.74|466
1678832100000|2023-03-14 22:15:00|697.65|687.55|696.39|686.29|698|687.9|695.72|685.62|608
1678832400000|2023-03-14 22:20:00|696.37|686.27|695.98|685.88|697.39|687.29|695.26|685.16|562
1678832700000|2023-03-14 22:25:00|695.97|685.87|697.33|687.23|697.92|687.82|695.49|685.39|444
1678833000000|2023-03-14 22:30:00|697.36|687.26|696.62|686.52|698.22|688.12|695.26|685.16|496
1678833300000|2023-03-14 22:35:00|696.63|686.53|698.88|688.78|699.42|689.32|696.56|686.46|385
1678833600000|2023-03-14 22:40:00|698.9|688.8|698.25|688.15|699.08|688.98|696.58|686.48|413
1678833900000|2023-03-14 22:45:00|698.75|688.65|697.71|687.61|699.33|689.23|697.65|687.55|349
1678834200000|2023-03-14 22:50:00|697.76|687.66|699.25|689.15|699.34|689.24|697.59|687.49|393
1678834500000|2023-03-14 22:55:00|699.26|689.16|700.94|690.84|701.37|691.27|698.93|688.83|327
1678834800000|2023-03-14 23:00:00|700.52|690.42|700.78|690.68|701.5|691.4|700.39|690.29|438
1678835100000|2023-03-14 23:05:00|700.81|690.71|700.08|689.98|700.81|690.71|698.16|688.06|584
1678835400000|2023-03-14 23:10:00|699.89|689.79|701.37|691.27|701.93|691.83|699.83|689.73|448
1678835700000|2023-03-14 23:15:00|701.43|691.33|701.5|691.4|701.77|691.67|700.24|690.14|433
1678836000000|2023-03-14 23:20:00|701.29|691.19|700.55|690.45|701.72|691.62|698.84|688.74|446
1678836300000|2023-03-14 23:25:00|700.56|690.46|702.2|692.1|702.2|692.1|700.03|689.93|481
1678836600000|2023-03-14 23:30:00|702.36|692.26|701.79|691.69|703.77|693.67|701.24|691.14|412
1678836900000|2023-03-14 23:35:00|701.84|691.74|701.79|691.69|702.38|692.28|700.43|690.33|568
1678837200000|2023-03-14 23:40:00|701.81|691.71|705.4|695.3|705.47|695.37|701.39|691.29|461
1678837500000|2023-03-14 23:45:00|705.38|695.28|702.04|691.94|705.52|695.42|701.4|691.3|438
1678837800000|2023-03-14 23:50:00|702.16|692.06|703.61|693.51|703.91|693.81|701.95|691.85|462
1678838100000|2023-03-14 23:55:00|703.38|693.28|703.46|693.36|704.26|694.16|702.5|692.4|488
1678838400000|2023-03-15 00:00:00|703.35|693.25|706.02|695.92|706.28|696.18|703.23|693.13|525
1678838700000|2023-03-15 00:05:00|705.97|695.87|702.04|691.94|706.15|696.05|701.4|691.3|595
1678839000000|2023-03-15 00:10:00|702.12|692.02|701.02|690.92|702.45|692.35|700.37|690.27|686
1678839300000|2023-03-15 00:15:00|700.59|690.49|701.92|691.82|702.9|692.8|699.45|689.35|666
1678839600000|2023-03-15 00:20:00|701.93|691.83|700.83|690.73|702.41|692.31|699.44|689.34|655
1678839900000|2023-03-15 00:25:00|700.84|690.74|696.82|686.72|701.66|691.56|696.02|685.92|694
1678840200000|2023-03-15 00:30:00|697.54|687.44|697.38|687.28|699.8|689.7|695.21|685.11|687
1678840500000|2023-03-15 00:35:00|697.37|687.27|696.09|685.99|698.31|688.21|695.41|685.31|642
1678840800000|2023-03-15 00:40:00|696.16|686.06|697.95|687.85|698.19|688.09|696.03|685.93|509
1678841100000|2023-03-15 00:45:00|698|687.9|701.07|690.97|701.28|691.18|697.71|687.61|494
1678841400000|2023-03-15 00:50:00|701.08|690.98|701.83|691.73|702.01|691.91|699.03|688.93|500
1678841700000|2023-03-15 00:55:00|701.68|691.58|703.35|693.25|703.66|693.56|701.51|691.41|533
1678842000000|2023-03-15 01:00:00|703.34|693.24|707.81|697.71|707.82|697.72|701.92|691.82|675
1678842300000|2023-03-15 01:05:00|707.82|697.72|706.22|696.12|707.82|697.72|705.86|695.76|525
1678842600000|2023-03-15 01:10:00|706.17|696.07|707.95|697.85|708.47|698.37|706.09|695.99|459
1678842900000|2023-03-15 01:15:00|707.93|697.83|708.83|698.73|708.83|698.73|707.17|697.07|395
1678843200000|2023-03-15 01:20:00|708.91|698.81|708.83|698.73|709.58|699.48|707.45|697.35|647
1678843500000|2023-03-15 01:25:00|708.7|698.6|709.02|698.92|709.37|699.27|707.3|697.2|592
1678843800000|2023-03-15 01:30:00|709.01|698.91|709.64|699.54|710.37|700.27|708.84|698.74|631
1678844100000|2023-03-15 01:35:00|709.65|699.55|710.25|700.15|710.37|700.27|707.5|697.4|467
1678844400000|2023-03-15 01:40:00|710.07|699.97|710.04|699.94|712.49|702.39|709.58|699.48|519
1678844700000|2023-03-15 01:45:00|710.06|699.96|707.62|697.52|710.08|699.98|707.17|697.07|564
1678845000000|2023-03-15 01:50:00|707.61|697.51|709.01|698.91|709.53|699.43|707.35|697.25|514
1678845300000|2023-03-15 01:55:00|708.95|698.85|709.05|698.95|709.45|699.35|708.36|698.26|383
1678845600000|2023-03-15 02:00:00|709.04|698.94|709.05|698.95|709.55|699.45|708.88|698.78|262
1678845900000|2023-03-15 02:05:00|709.11|699.01|710.17|700.07|711.23|701.13|708.94|698.84|271
1678846200000|2023-03-15 02:10:00|710.13|700.03|708.04|697.94|710.13|700.03|707.83|697.73|423
1678846500000|2023-03-15 02:15:00|708.06|697.96|707.55|697.45|708.06|697.96|706.84|696.74|460
1678846800000|2023-03-15 02:20:00|707.54|697.44|708.57|698.47|709.05|698.95|707.49|697.39|527
1678847100000|2023-03-15 02:25:00|708.58|698.48|710.21|700.11|710.29|700.19|707.76|697.66|501
1678847400000|2023-03-15 02:30:00|710.2|700.1|710.06|699.96|710.59|700.49|708.77|698.67|523
1678847700000|2023-03-15 02:35:00|710.1|700|709.35|699.25|710.3|700.2|709.18|699.08|429
1678848000000|2023-03-15 02:40:00|709.39|699.29|711.16|701.06|711.23|701.13|709.28|699.18|466
1678848300000|2023-03-15 02:45:00|711.18|701.08|709.65|699.55|711.25|701.15|709.45|699.35|389
1678848600000|2023-03-15 02:50:00|709.66|699.56|711.83|701.73|711.83|701.73|709.66|699.56|316
1678848900000|2023-03-15 02:55:00|711.8|701.7|711.04|700.94|712.02|701.92|710.26|700.16|371
1678849200000|2023-03-15 03:00:00|711.07|700.97|711.63|701.53|711.77|701.67|710.66|700.56|218
1678849500000|2023-03-15 03:05:00|711.66|701.56|712.01|701.91|712.63|702.53|711.53|701.43|174
1678849800000|2023-03-15 03:10:00|711.99|701.89|712.97|702.87|713.21|703.11|711.75|701.65|319
1678850100000|2023-03-15 03:15:00|713|702.9|711.35|701.25|713.23|703.13|711.16|701.06|376
1678850400000|2023-03-15 03:20:00|711.47|701.37|710.84|700.74|711.55|701.45|710.35|700.25|281
1678850700000|2023-03-15 03:25:00|710.87|700.77|708.05|697.95|711.01|700.91|707.5|697.4|365
1678851000000|2023-03-15 03:30:00|707.45|697.35|708.09|697.99|708.14|698.04|705.87|695.77|518
1678851300000|2023-03-15 03:35:00|708.1|698|708.51|698.41|708.73|698.63|707.58|697.48|405
1678851600000|2023-03-15 03:40:00|708.61|698.51|708.51|698.41|709.43|699.33|708|697.9|456
1678851900000|2023-03-15 03:45:00|709.17|699.07|709|698.9|710.38|700.28|708.83|698.73|432
1678852200000|2023-03-15 03:50:00|709.03|698.93|709.84|699.74|709.84|699.74|708.67|698.57|275
1678852500000|2023-03-15 03:55:00|709.7|699.6|711.63|701.53|712.08|701.98|709.33|699.23|280
1678852800000|2023-03-15 04:00:00|711.22|701.12|711.33|701.23|711.67|701.57|709.62|699.52|433
1678853100000|2023-03-15 04:05:00|711.32|701.22|711.23|701.13|713.32|703.22|711.08|700.98|472
1678853400000|2023-03-15 04:10:00|711.27|701.17|708.98|698.88|711.36|701.26|708.75|698.65|429
1678853700000|2023-03-15 04:15:00|709|698.9|710.71|700.61|711.81|701.71|708.72|698.62|469
1678854000000|2023-03-15 04:20:00|710.72|700.62|712.13|702.03|712.62|702.52|710.4|700.3|404
1678854300000|2023-03-15 04:25:00|712.43|702.33|712.03|701.93|712.81|702.71|711.48|701.38|379
1678854600000|2023-03-15 04:30:00|712.06|701.96|711.88|701.78|712.66|702.56|710.46|700.36|382
1678854900000|2023-03-15 04:35:00|711.87|701.77|712.5|702.4|713.4|703.3|711.6|701.5|419
1678855200000|2023-03-15 04:40:00|712.51|702.41|712.1|702|713.3|703.2|711.74|701.64|500
1678855500000|2023-03-15 04:45:00|712.08|701.98|712.82|702.72|713.79|703.69|711.94|701.84|447
1678855800000|2023-03-15 04:50:00|712.81|702.71|713.1|703|714.23|704.13|712.56|702.46|403
1678856100000|2023-03-15 04:55:00|713.11|703.01|712.96|702.86|714.16|704.06|712.6|702.5|431
1678856400000|2023-03-15 05:00:00|713.07|702.97|714|703.9|715.07|704.97|712.87|702.77|340
1678856700000|2023-03-15 05:05:00|713.81|703.71|715|704.9|715.97|705.87|713.69|703.59|423
1678857000000|2023-03-15 05:10:00|714.99|704.89|715.93|705.83|716.77|706.67|714.92|704.82|413
1678857300000|2023-03-15 05:15:00|716.67|706.57|714.73|704.63|716.93|706.83|714.27|704.17|381
1678857600000|2023-03-15 05:20:00|714.75|704.65|716.09|705.99|716.09|705.99|714.3|704.2|309
1678857900000|2023-03-15 05:25:00|716.08|705.98|715.02|704.92|716.35|706.25|714.98|704.88|320
1678858200000|2023-03-15 05:30:00|715.06|704.96|714.02|703.92|715.3|705.2|713.45|703.35|426
1678858500000|2023-03-15 05:35:00|714.09|703.99|714.9|704.8|715.72|705.62|713.51|703.41|363
1678858800000|2023-03-15 05:40:00|714.89|704.79|713.98|703.88|714.9|704.8|713.63|703.53|349
1678859100000|2023-03-15 05:45:00|714.02|703.92|713.77|703.67|714.8|704.7|713.59|703.49|331
1678859400000|2023-03-15 05:50:00|713.78|703.68|712.23|702.13|714.02|703.92|712.23|702.13|331
1678859700000|2023-03-15 05:55:00|712.34|702.24|712.72|702.62|712.83|702.73|711.52|701.42|383
1678860000000|2023-03-15 06:00:00|711.15|701.05|710.98|700.88|712.55|702.45|710.74|700.64|374
1678860300000|2023-03-15 06:05:00|710.86|700.76|710.14|700.04|711.15|701.05|708.2|698.1|552
1678860600000|2023-03-15 06:10:00|710.17|700.07|711.96|701.86|713.2|703.1|709.56|699.46|406
1678860900000|2023-03-15 06:15:00|711.97|701.87|710.67|700.57|712.64|702.54|710.67|700.57|380
1678861200000|2023-03-15 06:20:00|710.77|700.67|708.61|698.51|711.67|701.57|708.45|698.35|431
1678861500000|2023-03-15 06:25:00|708.64|698.54|711.46|701.36|711.6|701.5|708.55|698.45|462
1678861800000|2023-03-15 06:30:00|712.35|702.25|710.26|700.16|713.17|703.07|709.97|699.87|308
1678862100000|2023-03-15 06:35:00|710.28|700.18|711.73|701.63|712.01|701.91|708.82|698.72|501
1678862400000|2023-03-15 06:40:00|711.75|701.65|714.24|704.14|714.24|704.14|711.63|701.53|442
1678862700000|2023-03-15 06:45:00|713.12|703.02|714.15|704.05|715.22|705.12|713.12|703.02|490
1678863000000|2023-03-15 06:50:00|714|703.9|713.9|703.8|715.57|705.47|712.96|702.86|547
1678863300000|2023-03-15 06:55:00|713.89|703.79|714.98|704.88|716.55|706.45|713.75|703.65|504
1678863600000|2023-03-15 07:00:00|715.02|704.92|715.13|705.03|716.25|706.15|713.48|703.38|505
1678863900000|2023-03-15 07:05:00|715.12|705.02|716.32|706.22|716.69|706.59|714.62|704.52|475
1678864200000|2023-03-15 07:10:00|716.35|706.25|714.16|704.06|718.16|708.06|713.77|703.67|568
1678864500000|2023-03-15 07:15:00|714.36|704.26|713.93|703.83|714.93|704.83|710.89|700.79|643
1678864800000|2023-03-15 07:20:00|713.92|703.82|713.94|703.84|715.05|704.95|713.56|703.46|370
1678865100000|2023-03-15 07:25:00|714.53|704.43|713.3|703.2|715.49|705.39|712.79|702.69|455
1678865400000|2023-03-15 07:30:00|713.17|703.07|712.71|702.61|713.93|703.83|711.78|701.68|546
1678865700000|2023-03-15 07:35:00|712.72|702.62|710.96|700.86|713.36|703.26|710.88|700.78|436
1678866000000|2023-03-15 07:40:00|710.97|700.87|713.24|703.14|713.92|703.82|710.88|700.78|530
1678866300000|2023-03-15 07:45:00|714.26|704.16|713.74|703.64|715.11|705.01|713.37|703.27|250
1678866600000|2023-03-15 07:50:00|713.72|703.62|713.17|703.07|714.32|704.22|712.04|701.94|375
1678866900000|2023-03-15 07:55:00|713.12|703.02|715.93|705.83|715.97|705.87|711.76|701.66|413
1678867200000|2023-03-15 08:00:00|715.06|704.96|712.99|702.89|715.78|705.68|712.67|702.57|643
1678867500000|2023-03-15 08:05:00|713.08|702.98|712.05|701.95|714.3|704.2|711.43|701.33|632
1678867800000|2023-03-15 08:10:00|712.04|701.94|712.63|702.53|713.23|703.13|711.43|701.33|613
1678868100000|2023-03-15 08:15:00|713.95|703.85|714.71|704.61|715.02|704.92|712.55|702.45|454
1678868400000|2023-03-15 08:20:00|714.7|704.6|713.48|703.38|715.11|705.01|713.48|703.38|295
1678868700000|2023-03-15 08:25:00|713.45|703.35|711.17|701.07|713.48|703.38|711.05|700.95|432
1678869000000|2023-03-15 08:30:00|709.99|699.89|708.34|698.24|711.22|701.12|707.05|696.95|506
1678869300000|2023-03-15 08:35:00|708.33|698.23|710.15|700.05|710.4|700.3|708.02|697.92|587
1678869600000|2023-03-15 08:40:00|710.19|700.09|709.51|699.41|711.37|701.27|709.43|699.33|583
1678869900000|2023-03-15 08:45:00|709.39|699.29|709.06|698.96|711.05|700.95|708.69|698.59|485
1678870200000|2023-03-15 08:50:00|708.94|698.84|707.92|697.82|709.05|698.95|707.15|697.05|468
1678870500000|2023-03-15 08:55:00|707.93|697.83|709.35|699.25|709.42|699.32|707.84|697.74|488
1678870800000|2023-03-15 09:00:00|709.34|699.24|708.94|698.84|709.69|699.59|707.72|697.62|529
1678871100000|2023-03-15 09:05:00|708.93|698.83|707.38|697.28|709.33|699.23|706.46|696.36|591
1678871400000|2023-03-15 09:10:00|707.37|697.27|707.61|697.51|709.08|698.98|706.78|696.68|537
1678871700000|2023-03-15 09:15:00|707.85|697.75|706.99|696.89|708.15|698.05|706.39|696.29|588
1678872000000|2023-03-15 09:20:00|706.86|696.76|705.73|695.63|707.81|697.71|705.58|695.48|506
1678872300000|2023-03-15 09:25:00|705.75|695.65|703.79|693.69|706.38|696.28|703.79|693.69|553
1678872600000|2023-03-15 09:30:00|705.44|695.34|708.03|697.93|708.34|698.24|704.7|694.6|409
1678872900000|2023-03-15 09:35:00|707.8|697.7|704.41|694.31|708.17|698.07|704.41|694.31|483
1678873200000|2023-03-15 09:40:00|704.69|694.59|702.67|692.57|704.76|694.66|702.5|692.4|525
1678873500000|2023-03-15 09:45:00|702.62|692.52|703.9|693.8|704.3|694.2|700.77|690.67|466
1678873800000|2023-03-15 09:50:00|703.93|693.83|704.41|694.31|704.79|694.69|703.47|693.37|333
1678874100000|2023-03-15 09:55:00|704.38|694.28|702.18|692.08|704.48|694.38|701.79|691.69|402
1678874400000|2023-03-15 10:00:00|700.9|690.8|702.77|692.67|704.31|694.21|700.61|690.51|507
1678874700000|2023-03-15 10:05:00|702.78|692.68|702.59|692.49|703.5|693.4|702.3|692.2|586
1678875000000|2023-03-15 10:10:00|702.76|692.66|699.84|689.74|702.94|692.84|698.72|688.62|528
1678875300000|2023-03-15 10:15:00|701.66|691.56|700.85|690.75|702.14|692.04|700.51|690.41|394
1678875600000|2023-03-15 10:20:00|700.86|690.76|700.48|690.38|703.07|692.97|700.27|690.17|430
1678875900000|2023-03-15 10:25:00|700.46|690.36|696.59|686.49|700.5|690.4|696.47|686.37|453
1678876200000|2023-03-15 10:30:00|696.87|686.77|697.08|686.98|698.25|688.15|695.48|685.38|535
1678876500000|2023-03-15 10:35:00|697.05|686.95|695.73|685.63|697.21|687.11|695.33|685.23|420
1678876800000|2023-03-15 10:40:00|695.68|685.58|698.42|688.32|698.9|688.8|695.58|685.48|348
1678877100000|2023-03-15 10:45:00|698.4|688.3|697.11|687.01|698.92|688.82|696.89|686.79|481
1678877400000|2023-03-15 10:50:00|697.13|687.03|695.43|685.33|698.39|688.29|694.75|684.65|487
1678877700000|2023-03-15 10:55:00|695.49|685.39|694.02|683.92|695.66|685.56|693.75|683.65|487
1678878000000|2023-03-15 11:00:00|694.05|683.95|690.56|680.46|694.55|684.45|690.52|680.42|582
1678878300000|2023-03-15 11:05:00|690.9|680.8|688.23|678.13|691.16|681.06|687.92|677.82|529
1678878600000|2023-03-15 11:10:00|688.18|678.08|688.26|678.16|689.63|679.53|687.52|677.42|486
1678878900000|2023-03-15 11:15:00|688.24|678.14|684.24|674.14|688.27|678.17|683.64|673.54|538
1678879200000|2023-03-15 11:20:00|684.22|674.12|683.89|673.79|684.5|674.4|680.46|670.36|622
1678879500000|2023-03-15 11:25:00|683.98|673.88|680.47|670.37|685.22|675.12|679.96|669.86|584
1678879800000|2023-03-15 11:30:00|680.63|670.53|680.45|670.35|681.14|671.04|677.49|667.39|657
1678880100000|2023-03-15 11:35:00|680.51|670.41|683.6|673.5|683.64|673.54|679.05|668.95|534
1678880400000|2023-03-15 11:40:00|683.59|673.49|685.75|675.65|685.75|675.65|683.32|673.22|458
1678880700000|2023-03-15 11:45:00|685.74|675.64|683.3|673.2|687.28|677.18|682.8|672.7|558
1678881000000|2023-03-15 11:50:00|683.29|673.19|686.35|676.25|686.35|676.25|681.93|671.83|501
1678881300000|2023-03-15 11:55:00|686.33|676.23|689.21|679.11|689.92|679.82|686.22|676.12|640
1678881600000|2023-03-15 12:00:00|689.19|679.09|688.56|678.46|689.22|679.12|686.6|676.5|556
1678881900000|2023-03-15 12:05:00|688.53|678.43|685.06|674.96|688.54|678.44|684.56|674.46|538
1678882200000|2023-03-15 12:10:00|685.14|675.04|684.05|673.95|687.1|677|683.63|673.53|534
1678882500000|2023-03-15 12:15:00|684.2|674.1|682.1|672|684.44|674.34|681.5|671.4|395
1678882800000|2023-03-15 12:20:00|682.18|672.08|684.43|674.33|684.52|674.42|681.49|671.39|451
1678883100000|2023-03-15 12:25:00|683.81|673.71|685.36|675.26|685.54|675.44|683.47|673.37|513
1678883400000|2023-03-15 12:30:00|685.35|675.25|694.62|684.52|697.65|687.55|685.12|675.02|766
1678883700000|2023-03-15 12:35:00|694.86|684.76|689.28|679.18|695.14|685.04|688.4|678.3|703
1678884000000|2023-03-15 12:40:00|689.12|679.02|684.69|674.59|691.01|680.91|684.14|674.04|639
1678884300000|2023-03-15 12:45:00|684.66|674.56|683.27|673.17|685.63|675.53|678.75|668.65|686
1678884600000|2023-03-15 12:50:00|683.33|673.23|687.18|677.08|689.41|679.31|683.26|673.16|644
1678884900000|2023-03-15 12:55:00|687.12|677.02|689.57|679.47|690.42|680.32|686.48|676.38|636
1678885200000|2023-03-15 13:00:00|689.59|679.49|690.08|679.98|690.25|680.15|687.17|677.07|559
1678885500000|2023-03-15 13:05:00|690.25|680.15|690.18|680.08|690.27|680.17|687.36|677.26|631
1678885800000|2023-03-15 13:10:00|690.13|680.03|695.45|685.35|695.56|685.46|690.03|679.93|585
1678886100000|2023-03-15 13:15:00|695.42|685.32|696.09|685.99|696.39|686.29|693.79|683.69|612
1678886400000|2023-03-15 13:20:00|696.07|685.97|696.36|686.26|698.4|688.3|695.3|685.2|549
1678886700000|2023-03-15 13:25:00|696.35|686.25|696.4|686.3|697.7|687.6|695.55|685.45|430
1678887000000|2023-03-15 13:30:00|696.41|686.31|695.27|685.17|697.03|686.93|692.68|682.58|576
1678887300000|2023-03-15 13:35:00|695.28|685.18|690.45|680.35|695.28|685.18|689.78|679.68|638
1678887600000|2023-03-15 13:40:00|690.47|680.37|691.22|681.12|692.55|682.45|689.3|679.2|666
1678887900000|2023-03-15 13:45:00|691.35|681.25|689.03|678.93|691.45|681.35|688.39|678.29|613
1678888200000|2023-03-15 13:50:00|689|678.9|686.35|676.25|689|678.9|684.28|674.18|635
1678888500000|2023-03-15 13:55:00|686.2|676.1|682.65|672.55|686.24|676.14|682.2|672.1|623
1678888800000|2023-03-15 14:00:00|682.7|672.6|682.81|672.71|683.56|673.46|679.15|669.05|541
1678889100000|2023-03-15 14:05:00|682.76|672.66|685.88|675.78|687.29|677.19|682.76|672.66|583
1678889400000|2023-03-15 14:10:00|685.92|675.82|684.2|674.1|687.65|677.55|684.15|674.05|579
1678889700000|2023-03-15 14:15:00|684.25|674.15|686.24|676.14|688.54|678.44|684.2|674.1|589
1678890000000|2023-03-15 14:20:00|686.18|676.08|684.8|674.7|687.5|677.4|684.71|674.61|483
1678890300000|2023-03-15 14:25:00|684.75|674.65|681.38|671.28|685.45|675.35|680.62|670.52|657
1678890600000|2023-03-15 14:30:00|681.32|671.22|678.48|668.38|681.55|671.45|678.43|668.33|673
1678890900000|2023-03-15 14:35:00|678.39|668.29|676.94|666.84|679.66|669.56|675.46|665.36|678
1678891200000|2023-03-15 14:40:00|676.98|666.88|672.87|662.77|677.21|667.11|670.5|660.4|708
1678891500000|2023-03-15 14:45:00|672.91|662.81|675.51|665.41|675.96|665.86|672.2|662.1|719
1678891800000|2023-03-15 14:50:00|675.45|665.35|678.8|668.7|678.98|668.88|674.31|664.21|662
1678892100000|2023-03-15 14:55:00|678.76|668.66|679.54|669.44|680.62|670.52|677.64|667.54|644
1678892400000|2023-03-15 15:00:00|679.59|669.49|677.07|666.97|679.77|669.67|676.13|666.03|598
1678892700000|2023-03-15 15:05:00|677.11|667.01|675.67|665.57|678.57|668.47|674.78|664.68|677
1678893000000|2023-03-15 15:10:00|675.5|665.4|677.77|667.67|679.05|668.95|675.5|665.4|624
1678893300000|2023-03-15 15:15:00|677.74|667.64|679.65|669.55|679.78|669.68|677.4|667.3|631
1678893600000|2023-03-15 15:20:00|679.74|669.64|673.37|663.27|679.79|669.69|672.97|662.87|636
1678893900000|2023-03-15 15:25:00|673.39|663.29|672.34|662.24|674.26|664.16|670.62|660.52|626
1678894200000|2023-03-15 15:30:00|672.38|662.28|667.5|657.4|674.82|664.72|666.98|656.88|684
1678894500000|2023-03-15 15:35:00|667.34|657.24|664.26|654.16|667.96|657.86|664.08|653.98|736
1678894800000|2023-03-15 15:40:00|664.25|654.15|665.35|655.25|669.08|658.98|663.37|653.27|727
1678895100000|2023-03-15 15:45:00|665.4|655.3|669.55|659.45|670.65|660.55|665.4|655.3|684
1678895400000|2023-03-15 15:50:00|669.65|659.55|662.57|652.47|670.1|660|662.57|652.47|415
1678895700000|2023-03-15 15:55:00|662.67|652.57|664.78|654.68|666.68|656.58|662.35|652.25|674
1678896000000|2023-03-15 16:00:00|664.73|654.63|658.8|648.7|666.48|656.38|658.18|648.08|753
1678896300000|2023-03-15 16:05:00|658.86|648.76|660.82|650.72|662.22|652.12|658.25|648.15|694
1678896600000|2023-03-15 16:10:00|660.8|650.7|660.57|650.47|662.2|652.1|658.21|648.11|745
1678896900000|2023-03-15 16:15:00|660.7|650.6|661.92|651.82|665.07|654.97|660.68|650.58|724
1678897200000|2023-03-15 16:20:00|661.97|651.87|661.53|651.43|664.66|654.56|660.17|650.07|685
1678897500000|2023-03-15 16:25:00|661.4|651.3|661.11|651.01|662.41|652.31|658.9|648.8|699
1678897800000|2023-03-15 16:30:00|661.07|650.97|661.52|651.42|663.29|653.19|660.24|650.14|697
1678898100000|2023-03-15 16:35:00|661.58|651.48|656.85|646.75|662.42|652.32|656.27|646.17|690
1678898400000|2023-03-15 16:40:00|656.82|646.72|650.84|640.74|657.32|647.22|649.5|639.4|690
1678898700000|2023-03-15 16:45:00|650.95|640.85|653.21|643.11|653.37|643.27|649.69|639.59|727
1678899000000|2023-03-15 16:50:00|653.13|643.03|649.4|639.3|654.32|644.22|649.23|639.13|663
1678899300000|2023-03-15 16:55:00|649.45|639.35|648.53|638.43|649.8|639.7|645.99|635.89|668
1678899600000|2023-03-15 17:00:00|648.37|638.27|649.03|638.93|650.6|640.5|646.5|636.4|672
1678899900000|2023-03-15 17:05:00|648.87|638.77|653.07|642.97|654.15|644.05|648.82|638.72|679
1678900200000|2023-03-15 17:10:00|653.1|643|654.27|644.17|654.61|644.51|652.39|642.29|669
1678900500000|2023-03-15 17:15:00|654.41|644.31|654.36|644.26|654.82|644.72|651.16|641.06|619
1678900800000|2023-03-15 17:20:00|654.63|644.53|652.45|642.35|654.63|644.53|651.55|641.45|633
1678901100000|2023-03-15 17:25:00|652.4|642.3|655.26|645.16|655.52|645.42|651.99|641.89|609
1678901400000|2023-03-15 17:30:00|655.07|644.97|654.9|644.8|655.46|645.36|652.62|642.52|615
1678901700000|2023-03-15 17:35:00|654.91|644.81|655.51|645.41|656.15|646.05|654.76|644.66|614
1678902000000|2023-03-15 17:40:00|655.54|645.44|652.9|642.8|655.67|645.57|652.35|642.25|611
1678902300000|2023-03-15 17:45:00|652.79|642.69|652.15|642.05|653.34|643.24|651.36|641.26|612
1678902600000|2023-03-15 17:50:00|652.14|642.04|655.24|645.14|655.24|645.14|651.88|641.78|623
1678902900000|2023-03-15 17:55:00|655.22|645.12|656.07|645.97|657.02|646.92|654.78|644.68|570
1678903200000|2023-03-15 18:00:00|656.04|645.94|652.75|642.65|656.06|645.96|652.71|642.61|515
1678903500000|2023-03-15 18:05:00|652.73|642.63|651.16|641.06|653.18|643.08|650.77|640.67|503
1678903800000|2023-03-15 18:10:00|651.17|641.07|649.8|639.7|651.17|641.07|649.7|639.6|376
1678904100000|2023-03-15 18:15:00|649.85|639.75|651.11|641.01|651.67|641.57|649.05|638.95|264
1678904400000|2023-03-15 18:20:00|651.16|641.06|652.79|642.69|652.82|642.72|650.23|640.13|513
1678904700000|2023-03-15 18:25:00|652.8|642.7|658.12|648.02|659.37|649.27|652.79|642.69|624
1678905000000|2023-03-15 18:30:00|658.04|647.94|657.99|647.89|659.1|649|656.85|646.75|635
1678905300000|2023-03-15 18:35:00|657.97|647.87|657.25|647.15|658.13|648.03|655.73|645.63|591
1678905600000|2023-03-15 18:40:00|657.3|647.2|658.59|648.49|658.63|648.53|656.95|646.85|564
1678905900000|2023-03-15 18:45:00|658.43|648.33|657.45|647.35|658.67|648.57|657.4|647.3|535
1678906200000|2023-03-15 18:50:00|657.55|647.45|658.4|648.3|658.4|648.3|654.95|644.85|539
1678906500000|2023-03-15 18:55:00|658.36|648.26|660.96|650.86|660.97|650.87|658.31|648.21|554
1678906800000|2023-03-15 19:00:00|661.01|650.91|658.34|648.24|661.28|651.18|658.11|648.01|345
1678907100000|2023-03-15 19:05:00|658.45|648.35|659.08|648.98|660.71|650.61|657.62|647.52|465
1678907400000|2023-03-15 19:10:00|659.03|648.93|660.63|650.53|660.74|650.64|658.38|648.28|528
1678907700000|2023-03-15 19:15:00|660.12|650.02|660.07|649.97|660.97|650.87|659.06|648.96|630
1678908000000|2023-03-15 19:20:00|660.06|649.96|660.99|650.89|661.09|650.99|659.05|648.95|653
1678908300000|2023-03-15 19:25:00|661.01|650.91|662.95|652.85|663.22|653.12|660.7|650.6|619
1678908600000|2023-03-15 19:30:00|663.43|653.33|663.21|653.11|664.29|654.19|662.55|652.45|514
1678908900000|2023-03-15 19:35:00|663.2|653.1|659.67|649.57|663.27|653.17|659.18|649.08|447
1678909200000|2023-03-15 19:40:00|659.73|649.63|656.11|646.01|659.73|649.63|655.06|644.96|439
1678909500000|2023-03-15 19:45:00|656.12|646.02|657.92|647.82|658.66|648.56|655.2|645.1|515
1678909800000|2023-03-15 19:50:00|657.74|647.64|658.34|648.24|658.54|648.44|656.19|646.09|514
1678910100000|2023-03-15 19:55:00|658.46|648.36|661.19|651.09|661.19|651.09|658.21|648.11|343
1678910400000|2023-03-15 20:00:00|661.35|651.25|662.23|652.13|662.53|652.43|660.17|650.07|472
1678910700000|2023-03-15 20:05:00|662.21|652.11|661.32|651.22|662.7|652.6|660.5|650.4|471
1678911000000|2023-03-15 20:10:00|661.33|651.23|659.88|649.78|661.6|651.5|659.59|649.49|477
1678911300000|2023-03-15 20:15:00|659.85|649.75|661.42|651.32|661.94|651.84|659.72|649.62|500
1678911600000|2023-03-15 20:20:00|661.4|651.3|662.21|652.11|662.67|652.57|661.3|651.2|501
1678911900000|2023-03-15 20:25:00|662.19|652.09|663.93|653.83|664.34|654.24|661.96|651.86|280
1678912200000|2023-03-15 20:30:00|664.11|654.01|665|654.9|665.27|655.17|662.55|652.45|319
1678912500000|2023-03-15 20:35:00|665.02|654.92|668.39|658.29|668.41|658.31|664.64|654.54|367
1678912800000|2023-03-15 20:40:00|668.45|658.35|669.4|659.3|669.89|659.79|667.85|657.75|364
1678913100000|2023-03-15 20:45:00|669.39|659.29|668.3|658.2|669.55|659.45|667.51|657.41|496
1678913400000|2023-03-15 20:50:00|668.25|658.15|667.33|657.23|668.55|658.45|666.29|656.19|375
1678913700000|2023-03-15 20:55:00|667.31|657.21|667.44|657.34|667.71|657.61|666.42|656.32|375
1678914000000|2023-03-15 21:00:00|667.41|657.31|668.04|657.94|669.17|659.07|666.66|656.56|385
1678914300000|2023-03-15 21:05:00|668.06|657.96|668.25|658.15|668.63|658.53|666.86|656.76|404
1678914600000|2023-03-15 21:10:00|668.21|658.11|667.3|657.2|668.23|658.13|667.03|656.93|332
1678914900000|2023-03-15 21:15:00|667.29|657.19|667.61|657.51|667.71|657.61|667.21|657.11|194
1678915200000|2023-03-15 21:20:00|667.65|657.55|666.79|656.69|667.99|657.89|666.39|656.29|256
1678915500000|2023-03-15 21:25:00|666.84|656.74|665.32|655.22|668.84|658.74|665.14|655.04|250
1678915800000|2023-03-15 21:30:00|665.34|655.24|666.96|656.86|666.96|656.86|665.3|655.2|216
1678916100000|2023-03-15 21:35:00|666.95|656.85|667.62|657.52|667.64|657.54|666.47|656.37|306
1678916400000|2023-03-15 21:40:00|667.64|657.54|667.69|657.59|668.38|658.28|667.46|657.36|296
1678916700000|2023-03-15 21:45:00|667.58|657.48|665.55|655.45|667.58|657.48|665.55|655.45|224
1678917000000|2023-03-15 21:50:00|665.61|655.51|664.68|654.58|665.7|655.6|664.2|654.1|186
1678917300000|2023-03-15 21:55:00|664.59|654.49|665.27|655.17|665.44|655.34|664.1|654|328
1678917600000|2023-03-15 22:00:00|664.46|654.36|667.41|657.31|667.53|657.43|663.44|653.34|639
1678917900000|2023-03-15 22:05:00|667.36|657.26|663.6|653.5|668.36|658.26|662.92|652.82|686
1678918200000|2023-03-15 22:10:00|663.72|653.62|662.25|652.15|664.3|654.2|661.54|651.44|754
1678918500000|2023-03-15 22:15:00|663.28|653.18|662.35|652.25|665.49|655.39|662.31|652.21|390
1678918800000|2023-03-15 22:20:00|662.56|652.46|662.96|652.86|663.26|653.16|660.84|650.74|456
1678919100000|2023-03-15 22:25:00|662.58|652.48|661.21|651.11|662.96|652.86|660.46|650.36|522
1678919400000|2023-03-15 22:30:00|661.18|651.08|659.85|649.75|662.18|652.08|659.41|649.31|391
1678919700000|2023-03-15 22:35:00|659.84|649.74|658.69|648.59|659.84|649.74|656.46|646.36|588
1678920000000|2023-03-15 22:40:00|658.45|648.35|659.79|649.69|660.74|650.64|657.93|647.83|518
1678920300000|2023-03-15 22:45:00|659.54|649.44|658.78|648.68|659.88|649.78|657.9|647.8|538
1678920600000|2023-03-15 22:50:00|658.8|648.7|658.54|648.44|659.79|649.69|658|647.9|461
1678920900000|2023-03-15 22:55:00|658.59|648.49|657.8|647.7|658.9|648.8|657.45|647.35|488
1678921200000|2023-03-15 23:00:00|657.82|647.72|659.7|649.6|659.77|649.67|657.16|647.06|466
1678921500000|2023-03-15 23:05:00|659.43|649.33|659.79|649.69|660.48|650.38|658.22|648.12|522
1678921800000|2023-03-15 23:10:00|659.84|649.74|659.18|649.08|659.87|649.77|657.39|647.29|506
1678922100000|2023-03-15 23:15:00|659.2|649.1|660.47|650.37|660.59|650.49|658.38|648.28|493
1678922400000|2023-03-15 23:20:00|660.5|650.4|661.34|651.24|662.01|651.91|660.35|650.25|361
1678922700000|2023-03-15 23:25:00|661.47|651.37|660.65|650.55|661.61|651.51|659.61|649.51|526
1678923000000|2023-03-15 23:30:00|660.7|650.6|662.24|652.14|662.64|652.54|659.55|649.45|412
1678923300000|2023-03-15 23:35:00|662.29|652.19|660.09|649.99|662.35|652.25|659.24|649.14|348
1678923600000|2023-03-15 23:40:00|660.04|649.94|658.7|648.6|660.44|650.34|658.12|648.02|547
1678923900000|2023-03-15 23:45:00|658.71|648.61|660.07|649.97|660.48|650.38|657.61|647.51|531
1678924200000|2023-03-15 23:50:00|660.12|650.02|660.31|650.21|660.7|650.6|658.55|648.45|486
1678924500000|2023-03-15 23:55:00|660.36|650.26|662.11|652.01|662.26|652.16|660.25|650.15|401
1678924800000|2023-03-16 00:00:00|662.08|651.98|662.05|651.95|662.53|652.43|659.7|649.6|419
1678925100000|2023-03-16 00:05:00|662|651.9|660.29|650.19|662.49|652.39|660.13|650.03|373
1678925400000|2023-03-16 00:10:00|660.32|650.22|661.66|651.56|661.66|651.56|658.96|648.86|444
1678925700000|2023-03-16 00:15:00|660.7|650.6|661.83|651.73|662.2|652.1|660.17|650.07|585
1678926000000|2023-03-16 00:20:00|661.73|651.63|663.74|653.64|664.97|654.87|661.73|651.63|593
1678926300000|2023-03-16 00:25:00|663.73|653.63|662.2|652.1|664.1|654|661.49|651.39|554
1678926600000|2023-03-16 00:30:00|663.11|653.01|658.83|648.73|663.37|653.27|658.55|648.45|467
1678926900000|2023-03-16 00:35:00|658.55|648.45|660.69|650.59|661.02|650.92|657.57|647.47|515
1678927200000|2023-03-16 00:40:00|660.49|650.39|658.42|648.32|661.55|651.45|658.35|648.25|479
1678927500000|2023-03-16 00:45:00|658.63|648.53|660.4|650.3|660.96|650.86|657.64|647.54|542
1678927800000|2023-03-16 00:50:00|660.37|650.27|659.77|649.67|661.61|651.51|659.28|649.18|600
1678928100000|2023-03-16 00:55:00|659.79|649.69|656.56|646.46|660.5|650.4|656.41|646.31|506
1678928400000|2023-03-16 01:00:00|656.45|646.35|659.23|649.13|660.72|650.62|656.45|646.35|569
1678928700000|2023-03-16 01:05:00|659.21|649.11|656.83|646.73|659.87|649.77|656.3|646.2|598
1678929000000|2023-03-16 01:10:00|656.79|646.69|655.55|645.45|658.15|648.05|655.5|645.4|624
1678929300000|2023-03-16 01:15:00|655.5|645.4|652.19|642.09|655.8|645.7|651.83|641.73|564
1678929600000|2023-03-16 01:20:00|652.14|642.04|656.59|646.49|657.83|647.73|652.14|642.04|565
1678929900000|2023-03-16 01:25:00|656.82|646.72|657.47|647.37|657.8|647.7|656.15|646.05|492
1678930200000|2023-03-16 01:30:00|657.08|646.98|658.36|648.26|658.39|648.29|656.15|646.05|602
1678930500000|2023-03-16 01:35:00|658.37|648.27|656.3|646.2|658.41|648.31|655.55|645.45|605
1678930800000|2023-03-16 01:40:00|656.33|646.23|656.45|646.35|657.48|647.38|655.28|645.18|571
1678931100000|2023-03-16 01:45:00|656.53|646.43|657.62|647.52|658.2|648.1|655.18|645.08|628
1678931400000|2023-03-16 01:50:00|657.61|647.51|658.53|648.43|658.69|648.59|657.14|647.04|554
1678931700000|2023-03-16 01:55:00|658.51|648.41|657.57|647.47|658.65|648.55|657.31|647.21|507
1678932000000|2023-03-16 02:00:00|657.58|647.48|658.19|648.09|658.61|648.51|657.21|647.11|481
1678932300000|2023-03-16 02:05:00|658.2|648.1|660.51|650.41|661.08|650.98|658.1|648|386
1678932600000|2023-03-16 02:10:00|660.57|650.47|660.74|650.64|661.62|651.52|660.03|649.93|415
1678932900000|2023-03-16 02:15:00|660.96|650.86|660.31|650.21|661.24|651.14|660|649.9|365
1678933200000|2023-03-16 02:20:00|660.3|650.2|661.82|651.72|662.33|652.23|659.53|649.43|419
1678933500000|2023-03-16 02:25:00|661.79|651.69|662.69|652.59|663.93|653.83|661.65|651.55|447
1678933800000|2023-03-16 02:30:00|662.68|652.58|662.2|652.1|663.12|653.02|661.75|651.65|372
1678934100000|2023-03-16 02:35:00|662.25|652.15|664.6|654.5|665.2|655.1|662.13|652.03|426
1678934400000|2023-03-16 02:40:00|664.59|654.49|664.42|654.32|664.83|654.73|663.45|653.35|467
1678934700000|2023-03-16 02:45:00|665.16|655.06|665.49|655.39|665.71|655.61|664.35|654.25|313
1678935000000|2023-03-16 02:50:00|665.61|655.51|666.2|656.1|666.55|656.45|665.2|655.1|309
1678935300000|2023-03-16 02:55:00|666.21|656.11|666.62|656.52|666.91|656.81|665.91|655.81|296
1678935600000|2023-03-16 03:00:00|666.46|656.36|666.71|656.61|667.54|657.44|666.31|656.21|313
1678935900000|2023-03-16 03:05:00|666.46|656.36|665.28|655.18|666.71|656.61|664.66|654.56|359
1678936200000|2023-03-16 03:10:00|665.26|655.16|661.18|651.08|665.64|655.54|660.94|650.84|403
1678936500000|2023-03-16 03:15:00|660.52|650.42|662.34|652.24|662.36|652.26|660.28|650.18|536
1678936800000|2023-03-16 03:20:00|662.36|652.26|664|653.9|664.57|654.47|662.25|652.15|393
1678937100000|2023-03-16 03:25:00|663.96|653.86|663.8|653.7|664.5|654.4|661.92|651.82|422
1678937400000|2023-03-16 03:30:00|664.35|654.25|664.1|654|664.68|654.58|663.58|653.48|391
1678937700000|2023-03-16 03:35:00|664.15|654.05|661.65|651.55|664.15|654.05|661|650.9|320
1678938000000|2023-03-16 03:40:00|661.7|651.6|663.09|652.99|663.65|653.55|661.4|651.3|245
1678938300000|2023-03-16 03:45:00|662.41|652.31|661.79|651.69|663.2|653.1|661.46|651.36|401
1678938600000|2023-03-16 03:50:00|661.78|651.68|662.56|652.46|663.21|653.11|661.64|651.54|336
1678938900000|2023-03-16 03:55:00|662.55|652.45|663.57|653.47|663.66|653.56|661.45|651.35|398
1678939200000|2023-03-16 04:00:00|663.96|653.86|662.16|652.06|664.17|654.07|662.16|652.06|427
1678939500000|2023-03-16 04:05:00|662.12|652.02|664.68|654.58|664.98|654.88|661.33|651.23|320
1678939800000|2023-03-16 04:10:00|664.73|654.63|663.05|652.95|664.94|654.84|661.74|651.64|359
1678940100000|2023-03-16 04:15:00|663|652.9|661.05|650.95|663.13|653.03|660.6|650.5|370
1678940400000|2023-03-16 04:20:00|661.07|650.97|661.28|651.18|662.13|652.03|660.89|650.79|312
1678940700000|2023-03-16 04:25:00|661.3|651.2|662.26|652.16|663.26|653.16|661.3|651.2|259
1678941000000|2023-03-16 04:30:00|662.17|652.07|659.82|649.72|662.33|652.23|659.5|649.4|313
1678941300000|2023-03-16 04:35:00|659.81|649.71|658.5|648.4|659.94|649.84|657.75|647.65|383
1678941600000|2023-03-16 04:40:00|658.35|648.25|657.47|647.37|659.68|649.58|657|646.9|428
1678941900000|2023-03-16 04:45:00|657.55|647.45|659.13|649.03|659.65|649.55|657.25|647.15|347
1678942200000|2023-03-16 04:50:00|659.12|649.02|657.35|647.25|659.75|649.65|656.9|646.8|314
1678942500000|2023-03-16 04:55:00|657.38|647.28|659.74|649.64|659.84|649.74|657.35|647.25|452
1678942800000|2023-03-16 05:00:00|659.02|648.92|659.88|649.78|660.45|650.35|658.2|648.1|532
1678943100000|2023-03-16 05:05:00|659.89|649.79|658.97|648.87|659.89|649.79|657.35|647.25|524
1678943400000|2023-03-16 05:10:00|658.96|648.86|659.53|649.43|659.61|649.51|657.44|647.34|514
1678943700000|2023-03-16 05:15:00|660.1|650|660.54|650.44|660.82|650.72|658.9|648.8|335
1678944000000|2023-03-16 05:20:00|660.58|650.48|664.3|654.2|664.47|654.37|660.39|650.29|443
1678944300000|2023-03-16 05:25:00|664.32|654.22|665.41|655.31|665.75|655.65|663.79|653.69|471
1678944600000|2023-03-16 05:30:00|665.43|655.33|667.17|657.07|667.75|657.65|665.2|655.1|438
1678944900000|2023-03-16 05:35:00|667.18|657.08|666.01|655.91|667.22|657.12|665.5|655.4|440
1678945200000|2023-03-16 05:40:00|666|655.9|664.62|654.52|666.57|656.47|664.19|654.09|474
1678945500000|2023-03-16 05:45:00|663.69|653.59|665.37|655.27|666.42|656.32|663.69|653.59|464
1678945800000|2023-03-16 05:50:00|665.38|655.28|665.67|655.57|666.05|655.95|663.97|653.87|529
1678946100000|2023-03-16 05:55:00|665.66|655.56|665.22|655.12|666.56|656.46|664.14|654.04|538
1678946400000|2023-03-16 06:00:00|665.25|655.15|669.02|658.92|669.02|658.92|665.01|654.91|546
1678946700000|2023-03-16 06:05:00|669.07|658.97|668.6|658.5|669.58|659.48|667.47|657.37|629
1678947000000|2023-03-16 06:10:00|668.72|658.62|667.79|657.69|670.14|660.04|667.09|656.99|594
1678947300000|2023-03-16 06:15:00|667.73|657.63|666.36|656.26|669.08|658.98|665.64|655.54|620
1678947600000|2023-03-16 06:20:00|666.35|656.25|666.39|656.29|667.85|657.75|666.19|656.09|562
1678947900000|2023-03-16 06:25:00|666.31|656.21|666.18|656.08|667.25|657.15|666.1|656|456
1678948200000|2023-03-16 06:30:00|666.14|656.04|666.4|656.3|667.42|657.32|666.12|656.02|440
1678948500000|2023-03-16 06:35:00|666.41|656.31|664.89|654.79|667.3|657.2|664.69|654.59|499
1678948800000|2023-03-16 06:40:00|664.87|654.77|664.62|654.52|665.56|655.46|663.19|653.09|531
1678949100000|2023-03-16 06:45:00|664.95|654.85|665.91|655.81|666.48|656.38|663.8|653.7|475
1678949400000|2023-03-16 06:50:00|665.96|655.86|664.27|654.17|666.25|656.15|663.65|653.55|416
1678949700000|2023-03-16 06:55:00|664.36|654.26|666.84|656.74|667.69|657.59|664.27|654.17|480
1678950000000|2023-03-16 07:00:00|666.57|656.47|667.13|657.03|668.04|657.94|665.62|655.52|600
1678950300000|2023-03-16 07:05:00|667.12|657.02|667.14|657.04|668.19|658.09|665.35|655.25|636
1678950600000|2023-03-16 07:10:00|667.15|657.05|666.83|656.73|669.06|658.96|666.22|656.12|601
1678950900000|2023-03-16 07:15:00|666.77|656.67|666.22|656.12|667.35|657.25|665.52|655.42|528
1678951200000|2023-03-16 07:20:00|666.25|656.15|668.63|658.53|669.27|659.17|665.7|655.6|562
1678951500000|2023-03-16 07:25:00|668.62|658.52|669.83|659.73|670|659.9|668.42|658.32|522
1678951800000|2023-03-16 07:30:00|669.85|659.75|669.05|658.95|670.31|660.21|667.63|657.53|559
1678952100000|2023-03-16 07:35:00|669.08|658.98|669.09|658.99|669.1|659|667.02|656.92|562
1678952400000|2023-03-16 07:40:00|668.89|658.79|667.85|657.75|669.79|659.69|667.35|657.25|625
1678952700000|2023-03-16 07:45:00|667.86|657.76|668.03|657.93|669.35|659.25|666.43|656.33|543
1678953000000|2023-03-16 07:50:00|667.97|657.87|667.15|657.05|668.1|658|667.08|656.98|507
1678953300000|2023-03-16 07:55:00|667.2|657.1|668.2|658.1|668.4|658.3|666.61|656.51|544
1678953600000|2023-03-16 08:00:00|668.06|657.96|666.59|656.49|669.2|659.1|666.32|656.22|596
1678953900000|2023-03-16 08:05:00|666.6|656.5|667.87|657.77|668.01|657.91|665.8|655.7|572
1678954200000|2023-03-16 08:10:00|667.91|657.81|667.96|657.86|669.24|659.14|667.49|657.39|512
1678954500000|2023-03-16 08:15:00|667.97|657.87|666.84|656.74|667.97|657.87|666.29|656.19|554
1678954800000|2023-03-16 08:20:00|666.76|656.66|665.38|655.28|667.1|657|664.79|654.69|545
1678955100000|2023-03-16 08:25:00|665.39|655.29|666.77|656.67|667.26|657.16|664.88|654.78|584
1678955400000|2023-03-16 08:30:00|666.78|656.68|665.87|655.77|667.46|657.36|665.53|655.43|527
1678955700000|2023-03-16 08:35:00|666.01|655.91|668.01|657.91|668.24|658.14|665.76|655.66|552
1678956000000|2023-03-16 08:40:00|667.94|657.84|667.02|656.92|668.83|658.73|666.92|656.82|546
1678956300000|2023-03-16 08:45:00|667.05|656.95|667.13|657.03|667.92|657.82|666.59|656.49|476
1678956600000|2023-03-16 08:50:00|667.09|656.99|666.67|656.57|667.81|657.71|666.19|656.09|570
1678956900000|2023-03-16 08:55:00|666.66|656.56|667.06|656.96|667.09|656.99|665.46|655.36|503
1678957200000|2023-03-16 09:00:00|667.5|657.4|667.75|657.65|668.64|658.54|666.92|656.82|347
1678957500000|2023-03-16 09:05:00|667.77|657.67|665.32|655.22|668.08|657.98|664.46|654.36|572
1678957800000|2023-03-16 09:10:00|665.45|655.35|664.65|654.55|666.45|656.35|664.45|654.35|493
1678958100000|2023-03-16 09:15:00|664.7|654.6|661.55|651.45|665.47|655.37|661.35|651.25|488
1678958400000|2023-03-16 09:20:00|661.6|651.5|661.41|651.31|662.39|652.29|660.71|650.61|435
1678958700000|2023-03-16 09:25:00|661.4|651.3|663.45|653.35|663.62|653.52|661.29|651.19|373
1678959000000|2023-03-16 09:30:00|663.47|653.37|662|651.9|663.59|653.49|661.5|651.4|372
1678959300000|2023-03-16 09:35:00|662.06|651.96|665.35|655.25|666.28|656.18|662.05|651.95|432
1678959600000|2023-03-16 09:40:00|665.25|655.15|671.04|660.94|672.52|662.42|664.35|654.25|595
1678959900000|2023-03-16 09:45:00|671.03|660.93|669.21|659.11|671.58|661.48|666.92|656.82|656
1678960200000|2023-03-16 09:50:00|669.17|659.07|669.29|659.19|669.74|659.64|667.67|657.57|592
1678960500000|2023-03-16 09:55:00|669.35|659.25|667.97|657.87|669.67|659.57|667.62|657.52|372
1678960800000|2023-03-16 10:00:00|667.57|657.47|668.6|658.5|668.61|658.51|663.4|653.3|700
1678961100000|2023-03-16 10:05:00|668.65|658.55|668.69|658.59|670.16|660.06|667.42|657.32|627
1678961400000|2023-03-16 10:10:00|668.7|658.6|667.99|657.89|669.42|659.32|667.14|657.04|571
1678961700000|2023-03-16 10:15:00|668.46|658.36|669.56|659.46|669.66|659.56|667.12|657.02|405
1678962000000|2023-03-16 10:20:00|669.61|659.51|668.31|658.21|670.17|660.07|668.23|658.13|452
1678962300000|2023-03-16 10:25:00|668.36|658.26|667.33|657.23|668.47|658.37|666.92|656.82|465
1678962600000|2023-03-16 10:30:00|667.32|657.22|669.93|659.83|670.35|660.25|667.32|657.22|589
1678962900000|2023-03-16 10:35:00|669.98|659.88|669.41|659.31|670.65|660.55|668.85|658.75|544
1678963200000|2023-03-16 10:40:00|669.31|659.21|670.41|660.31|670.95|660.85|668.4|658.3|495
1678963500000|2023-03-16 10:45:00|670.35|660.25|672.58|662.48|672.92|662.82|669.86|659.76|494
1678963800000|2023-03-16 10:50:00|672.56|662.46|670.32|660.22|672.58|662.48|669.69|659.59|494
1678964100000|2023-03-16 10:55:00|670.22|660.12|670.76|660.66|671.31|661.21|668.93|658.83|436
1678964400000|2023-03-16 11:00:00|670.77|660.67|668.6|658.5|670.85|660.75|668.1|658|477
1678964700000|2023-03-16 11:05:00|668.43|658.33|669.31|659.21|669.48|659.38|667.95|657.85|459
1678965000000|2023-03-16 11:10:00|669.3|659.2|667.8|657.7|669.93|659.83|667.45|657.35|447
1678965300000|2023-03-16 11:15:00|667.77|657.67|670.93|660.83|671.03|660.93|667.48|657.38|484
1678965600000|2023-03-16 11:20:00|670.88|660.78|670.13|660.03|671.23|661.13|669.4|659.3|487
1678965900000|2023-03-16 11:25:00|670.12|660.02|669.61|659.51|671.09|660.99|669.07|658.97|496
1678966200000|2023-03-16 11:30:00|669.54|659.44|671.86|661.76|672.16|662.06|669.3|659.2|461
1678966500000|2023-03-16 11:35:00|671.9|661.8|669.88|659.78|671.95|661.85|669.14|659.04|578
1678966800000|2023-03-16 11:40:00|669.87|659.77|669.63|659.53|671.95|661.85|669.53|659.43|502
1678967100000|2023-03-16 11:45:00|669.62|659.52|671.24|661.14|672.48|662.38|669.51|659.41|598
1678967400000|2023-03-16 11:50:00|671.25|661.15|671.66|661.56|672.24|662.14|670.8|660.7|468
1678967700000|2023-03-16 11:55:00|671.94|661.84|670.4|660.3|671.97|661.87|670.26|660.16|454
1678968000000|2023-03-16 12:00:00|670.02|659.92|668.1|658|670.24|660.14|667.6|657.5|607
1678968300000|2023-03-16 12:05:00|668.17|658.07|667.27|657.17|669.01|658.91|666.4|656.3|577
1678968600000|2023-03-16 12:10:00|667.29|657.19|667.42|657.32|668.68|658.58|666.75|656.65|514
1678968900000|2023-03-16 12:15:00|667.76|657.66|668.11|658.01|668.22|658.12|665.97|655.87|495
1678969200000|2023-03-16 12:20:00|668.08|657.98|665.53|655.43|668.09|657.99|664.79|654.69|563
1678969500000|2023-03-16 12:25:00|665.43|655.33|669.23|659.13|669.65|659.55|664.45|654.35|540
1678969800000|2023-03-16 12:30:00|669.25|659.15|666.07|655.97|669.27|659.17|664.65|654.55|663
1678970100000|2023-03-16 12:35:00|666.2|656.1|665.99|655.89|666.2|656.1|663.29|653.19|606
1678970400000|2023-03-16 12:40:00|665.98|655.88|662.48|652.38|665.99|655.89|662.37|652.27|625
1678970700000|2023-03-16 12:45:00|662.52|652.42|659.39|649.29|662.7|652.6|659.37|649.27|562
1678971000000|2023-03-16 12:50:00|659.72|649.62|660.32|650.22|662.64|652.54|659.39|649.29|641
1678971300000|2023-03-16 12:55:00|660.24|650.14|661.16|651.06|661.22|651.12|659.4|649.3|556
1678971600000|2023-03-16 13:00:00|661.02|650.92|658.42|648.32|662.15|652.05|658.25|648.15|557
1678971900000|2023-03-16 13:05:00|658.16|648.06|661.52|651.42|661.55|651.45|658.11|648.01|580
1678972200000|2023-03-16 13:10:00|661.45|651.35|661.53|651.43|662.41|652.31|660.41|650.31|536
1678972500000|2023-03-16 13:15:00|661.52|651.42|655.68|645.58|661.73|651.63|655.47|645.37|669
1678972800000|2023-03-16 13:20:00|655.73|645.63|657.43|647.33|657.43|647.33|653.9|643.8|643
1678973100000|2023-03-16 13:25:00|657.39|647.29|657.33|647.23|658.21|648.11|656.13|646.03|600
1678973400000|2023-03-16 13:30:00|657.38|647.28|658.77|648.67|658.88|648.78|656.2|646.1|676
1678973700000|2023-03-16 13:35:00|658.82|648.72|661.39|651.29|661.48|651.38|658.19|648.09|596
1678974000000|2023-03-16 13:40:00|661.38|651.28|662.71|652.61|663.13|653.03|661.36|651.26|592
1678974300000|2023-03-16 13:45:00|662.8|652.7|660.37|650.27|663.12|653.02|659.64|649.54|645
1678974600000|2023-03-16 13:50:00|660.32|650.22|663.63|653.53|664.12|654.02|659.64|649.54|659
1678974900000|2023-03-16 13:55:00|663.45|653.35|665.63|655.53|666.36|656.26|663.4|653.3|699
1678975200000|2023-03-16 14:00:00|665.67|655.57|663|652.9|665.89|655.79|662.96|652.86|654
1678975500000|2023-03-16 14:05:00|662.98|652.88|660.41|650.31|662.98|652.88|660.05|649.95|626
1678975800000|2023-03-16 14:10:00|660.4|650.3|661.59|651.49|661.77|651.67|659.76|649.66|615
1678976100000|2023-03-16 14:15:00|661.6|651.5|660.67|650.57|662.27|652.17|659.89|649.79|572
1678976400000|2023-03-16 14:20:00|660.49|650.39|664.38|654.28|664.47|654.37|660.32|650.22|622
1678976700000|2023-03-16 14:25:00|664.39|654.29|665.41|655.31|665.95|655.85|663.54|653.44|692
1678977000000|2023-03-16 14:30:00|665.54|655.44|665.06|654.96|666.99|656.89|664.35|654.25|649
1678977300000|2023-03-16 14:35:00|664.93|654.83|665.18|655.08|665.7|655.6|664|653.9|617
1678977600000|2023-03-16 14:40:00|665.24|655.14|667.01|656.91|668.23|658.13|665.18|655.08|635
1678977900000|2023-03-16 14:45:00|667|656.9|669|658.9|670.07|659.97|666.07|655.97|638
1678978200000|2023-03-16 14:50:00|668.95|658.85|668.53|658.43|669.77|659.67|667.35|657.25|672
1678978500000|2023-03-16 14:55:00|668.59|658.49|666.66|656.56|670.4|660.3|666.5|656.4|656
1678978800000|2023-03-16 15:00:00|666.68|656.58|664.55|654.45|667.05|656.95|663.97|653.87|599
1678979100000|2023-03-16 15:05:00|664.51|654.41|664.8|654.7|666.09|655.99|664.16|654.06|650
1678979400000|2023-03-16 15:10:00|664.76|654.66|665.04|654.94|665.25|655.15|663.71|653.61|625
1678979700000|2023-03-16 15:15:00|665.1|655|663.9|653.8|666.42|656.32|663.8|653.7|598
1678980000000|2023-03-16 15:20:00|663.91|653.81|665.11|655.01|665.42|655.32|663.51|653.41|682
1678980300000|2023-03-16 15:25:00|665.06|654.96|665.71|655.61|666.91|656.81|665.06|654.96|597
1678980600000|2023-03-16 15:30:00|665.72|655.62|664.48|654.38|666.01|655.91|664.09|653.99|607
1678980900000|2023-03-16 15:35:00|664.46|654.36|665.96|655.86|667.03|656.93|664.46|654.36|561
1678981200000|2023-03-16 15:40:00|666.01|655.91|668.15|658.05|668.21|658.11|665.93|655.83|580
1678981500000|2023-03-16 15:45:00|668.14|658.04|668.72|658.62|668.72|658.62|666.26|656.16|584
1678981800000|2023-03-16 15:50:00|668.71|658.61|668.81|658.71|669.04|658.94|666.57|656.47|600
1678982100000|2023-03-16 15:55:00|668.85|658.75|668.49|658.39|669.75|659.65|667|656.9|638
1678982400000|2023-03-16 16:00:00|668.43|658.33|668|657.9|670.38|660.28|667.26|657.16|656
1678982700000|2023-03-16 16:05:00|668.05|657.95|666.6|656.5|669.54|659.44|666.39|656.29|597
1678983000000|2023-03-16 16:10:00|666.57|656.47|666.21|656.11|667.55|657.45|665.33|655.23|564
1678983300000|2023-03-16 16:15:00|666.22|656.12|666.45|656.35|666.7|656.6|665.31|655.21|551
1678983600000|2023-03-16 16:20:00|666.44|656.34|666.3|656.2|666.65|656.55|664.87|654.77|580
1678983900000|2023-03-16 16:25:00|666.31|656.21|666.11|656.01|667.4|657.3|666.04|655.94|537
1678984200000|2023-03-16 16:30:00|666.16|656.06|665.69|655.59|666.53|656.43|664.65|654.55|587
1678984500000|2023-03-16 16:35:00|665.67|655.57|666.19|656.09|666.49|656.39|664.48|654.38|658
1678984800000|2023-03-16 16:40:00|666.17|656.07|666.09|655.99|666.63|656.53|665.43|655.33|556
1678985100000|2023-03-16 16:45:00|666.07|655.97|665.9|655.8|666.17|656.07|664.46|654.36|584
1678985400000|2023-03-16 16:50:00|665.89|655.79|666.97|656.87|668.2|658.1|665.82|655.72|563
1678985700000|2023-03-16 16:55:00|666.96|656.86|666.14|656.04|667.33|657.23|665.74|655.64|578
1678986000000|2023-03-16 17:00:00|666.11|656.01|665.71|655.61|666.17|656.07|664.5|654.4|608
1678986300000|2023-03-16 17:05:00|665.66|655.56|663.7|653.6|666.48|656.38|663.7|653.6|535
1678986600000|2023-03-16 17:10:00|663.67|653.57|662.54|652.44|663.69|653.59|662.27|652.17|418
1678986900000|2023-03-16 17:15:00|662.57|652.47|662.67|652.57|663.01|652.91|661.2|651.1|554
1678987200000|2023-03-16 17:20:00|662.7|652.6|664.42|654.32|664.8|654.7|662.65|652.55|534
1678987500000|2023-03-16 17:25:00|664.44|654.34|662.53|652.43|664.5|654.4|662.41|652.31|510
1678987800000|2023-03-16 17:30:00|662.55|652.45|662.85|652.75|663.67|653.57|662.18|652.08|428
1678988100000|2023-03-16 17:35:00|662.84|652.74|661.6|651.5|663.56|653.46|661.28|651.18|458
1678988400000|2023-03-16 17:40:00|661.63|651.53|663.01|652.91|663.11|653.01|661.19|651.09|445
1678988700000|2023-03-16 17:45:00|663.04|652.94|662.03|651.93|663.19|653.09|661.71|651.61|457
1678989000000|2023-03-16 17:50:00|662.02|651.92|662.97|652.87|663.1|653|661.09|650.99|447
1678989300000|2023-03-16 17:55:00|663.02|652.92|663.07|652.97|663.52|653.42|662.74|652.64|376
1678989600000|2023-03-16 18:00:00|663.02|652.92|663.13|653.03|663.32|653.22|661.53|651.43|376
1678989900000|2023-03-16 18:05:00|663.14|653.04|663.59|653.49|663.68|653.58|662.34|652.24|454
1678990200000|2023-03-16 18:10:00|663.6|653.5|663.5|653.4|663.8|653.7|662.9|652.8|466
1678990500000|2023-03-16 18:15:00|663.49|653.39|663.62|653.52|663.66|653.56|662.4|652.3|539
1678990800000|2023-03-16 18:20:00|663.59|653.49|664.59|654.49|664.67|654.57|663.5|653.4|462
1678991100000|2023-03-16 18:25:00|664.57|654.47|665.5|655.4|665.77|655.67|664.33|654.23|471
1678991400000|2023-03-16 18:30:00|665.47|655.37|664.42|654.32|665.57|655.47|664.06|653.96|425
1678991700000|2023-03-16 18:35:00|664.37|654.27|665.41|655.31|665.57|655.47|664.08|653.98|424
1678992000000|2023-03-16 18:40:00|665.51|655.41|665.2|655.1|665.74|655.64|664.74|654.64|483
1678992300000|2023-03-16 18:45:00|665.19|655.09|662.87|652.77|665.19|655.09|662.83|652.73|430
1678992600000|2023-03-16 18:50:00|662.86|652.76|662.94|652.84|663.43|653.33|662.03|651.93|497
1678992900000|2023-03-16 18:55:00|662.95|652.85|665.85|655.75|666.08|655.98|662.94|652.84|508
1678993200000|2023-03-16 19:00:00|665.83|655.73|666.18|656.08|666.56|656.46|665.3|655.2|412
1678993500000|2023-03-16 19:05:00|666.19|656.09|665.73|655.63|667.13|657.03|665.46|655.36|473
1678993800000|2023-03-16 19:10:00|665.74|655.64|666.56|656.46|666.77|656.67|665.74|655.64|488
1678994100000|2023-03-16 19:15:00|666.55|656.45|669.1|659|669.2|659.1|665.6|655.5|540
1678994400000|2023-03-16 19:20:00|669.09|658.99|673.31|663.21|673.68|663.58|668.91|658.81|599
1678994700000|2023-03-16 19:25:00|673.34|663.24|671.99|661.89|674.2|664.1|669.93|659.83|672
1678995000000|2023-03-16 19:30:00|672.02|661.92|669.83|659.73|673.01|662.91|668.68|658.58|687
1678995300000|2023-03-16 19:35:00|669.93|659.83|668.9|658.8|670.28|660.18|668.02|657.92|582
1678995600000|2023-03-16 19:40:00|668.89|658.79|672.03|661.93|672.29|662.19|668.52|658.42|601
1678995900000|2023-03-16 19:45:00|672.02|661.92|670.69|660.59|672.02|661.92|669.49|659.39|528
1678996200000|2023-03-16 19:50:00|670.67|660.57|669.37|659.27|671|660.9|669.37|659.27|473
1678996500000|2023-03-16 19:55:00|669.38|659.28|671|660.9|671.14|661.04|668.62|658.52|502
1678996800000|2023-03-16 20:00:00|670.95|660.85|669.97|659.87|671.01|660.91|669.28|659.18|528
1678997100000|2023-03-16 20:05:00|669.94|659.84|670.39|660.29|670.67|660.57|669.64|659.54|422
1678997400000|2023-03-16 20:10:00|670.4|660.3|670.01|659.91|670.83|660.73|669.87|659.77|400
1678997700000|2023-03-16 20:15:00|670.02|659.92|669.62|659.52|670.48|660.38|669.56|659.46|411
1678998000000|2023-03-16 20:20:00|669.64|659.54|669.5|659.4|670.56|660.46|668.84|658.74|402
1678998300000|2023-03-16 20:25:00|669.51|659.41|671.01|660.91|671.6|661.5|669.22|659.12|433
1678998600000|2023-03-16 20:30:00|671.03|660.93|669.27|659.17|671.16|661.06|668.87|658.77|405
1678998900000|2023-03-16 20:35:00|669.32|659.22|668.32|658.22|669.33|659.23|667.9|657.8|356
1678999200000|2023-03-16 20:40:00|668.34|658.24|667.31|657.21|668.67|658.57|667.1|657|335
1678999500000|2023-03-16 20:45:00|667.26|657.16|664.86|654.76|667.55|657.45|663.85|653.75|444
1678999800000|2023-03-16 20:50:00|664.81|654.71|660.82|650.72|665.23|655.13|660.82|650.72|442
1679000100000|2023-03-16 20:55:00|660.87|650.77|660.7|650.6|661.33|651.23|658.95|648.85|554
1679000400000|2023-03-16 21:00:00|660.72|650.62|663.02|652.92|663.16|653.06|660.16|650.06|592
1679000700000|2023-03-16 21:05:00|663.07|652.97|663.01|652.91|664.12|654.02|662.52|652.42|550
1679001000000|2023-03-16 21:10:00|663.05|652.95|664.04|653.94|664.11|654.01|662.73|652.63|502
1679001300000|2023-03-16 21:15:00|664.03|653.93|665.01|654.91|666.41|656.31|663.81|653.71|425
1679001600000|2023-03-16 21:20:00|665.02|654.92|665.38|655.28|665.49|655.39|664.36|654.26|285
1679001900000|2023-03-16 21:25:00|665.44|655.34|666.38|656.28|666.49|656.39|665.42|655.32|295
1679002200000|2023-03-16 21:30:00|666.39|656.29|666.08|655.98|666.63|656.53|665.72|655.62|262
1679002500000|2023-03-16 21:35:00|666.05|655.95|666.46|656.36|666.76|656.66|665.53|655.43|259
1679002800000|2023-03-16 21:40:00|666.47|656.37|671.56|661.46|671.56|661.46|666.4|656.3|331
1679003100000|2023-03-16 21:45:00|671.52|661.42|668.09|657.99|671.83|661.73|668.09|657.99|558
1679003400000|2023-03-16 21:50:00|668.05|657.95|668.91|658.81|669.32|659.22|667.7|657.6|382
1679003700000|2023-03-16 21:55:00|668.88|658.78|667.87|657.77|668.92|658.82|667.46|657.36|411
1679004000000|2023-03-16 22:00:00|667.77|657.67|669.9|659.8|669.95|659.85|667.6|657.5|326
1679004300000|2023-03-16 22:05:00|669.95|659.85|669.02|658.92|670.41|660.31|669.01|658.91|295
1679004600000|2023-03-16 22:10:00|669.03|658.93|671.04|660.94|671.6|661.5|668.98|658.88|282
1679004900000|2023-03-16 22:15:00|671.09|660.99|672.05|661.95|672.05|661.95|671.06|660.96|102
1679005200000|2023-03-16 22:20:00|672|661.9|671.35|661.25|672|661.9|670.82|660.72|222
1679005500000|2023-03-16 22:25:00|671.34|661.24|670.18|660.08|671.4|661.3|669.71|659.61|345
1679005800000|2023-03-16 22:30:00|670.1|660|671.15|661.05|671.44|661.34|669.99|659.89|282
1679006100000|2023-03-16 22:35:00|671.16|661.06|671.23|661.13|671.82|661.72|670.85|660.75|321
1679006400000|2023-03-16 22:40:00|671.18|661.08|671.14|661.04|671.85|661.75|670.81|660.71|378
1679006700000|2023-03-16 22:45:00|671.15|661.05|672.17|662.07|672.38|662.28|670.9|660.8|346
1679007000000|2023-03-16 22:50:00|672.16|662.06|671.58|661.48|672.47|662.37|671.41|661.31|322
1679007300000|2023-03-16 22:55:00|671.6|661.5|672.06|661.96|672.43|662.33|670.83|660.73|439
1679007600000|2023-03-16 23:00:00|672.13|662.03|671.13|661.03|672.81|662.71|671.07|660.97|489
1679007900000|2023-03-16 23:05:00|671.15|661.05|673.13|663.03|673.67|663.57|670.96|660.86|390
1679008200000|2023-03-16 23:10:00|673.14|663.04|673.7|663.6|674.02|663.92|672.54|662.44|387
1679008500000|2023-03-16 23:15:00|673.59|663.49|672.96|662.86|674.01|663.91|672.6|662.5|416
1679008800000|2023-03-16 23:20:00|672.95|662.85|671.66|661.56|672.95|662.85|671.55|661.45|171
1679009100000|2023-03-16 23:25:00|671.67|661.57|671.72|661.62|672.63|662.53|671.46|661.36|393
1679009400000|2023-03-16 23:30:00|671.71|661.61|673.52|663.42|673.83|663.73|671.71|661.61|303
1679009700000|2023-03-16 23:35:00|673.53|663.43|673.42|663.32|674.09|663.99|672.73|662.63|539
1679010000000|2023-03-16 23:40:00|673.4|663.3|674.28|664.18|674.54|664.44|673.29|663.19|443
1679010300000|2023-03-16 23:45:00|674.35|664.25|672.94|662.84|674.55|664.45|672.66|662.56|507
1679010600000|2023-03-16 23:50:00|672.97|662.87|672.89|662.79|673.83|663.73|672.7|662.6|327
1679010900000|2023-03-16 23:55:00|672.87|662.77|672.52|662.42|672.89|662.79|672.47|662.37|154
1679011200000|2023-03-17 00:00:00|672.47|662.37|673.84|663.74|674.15|664.05|671.83|661.73|205
1679011500000|2023-03-17 00:05:00|673.83|663.73|673.81|663.71|673.86|663.76|672.75|662.65|446
1679011800000|2023-03-17 00:10:00|673.8|663.7|672.42|662.32|673.89|663.79|672.36|662.26|338
1679012100000|2023-03-17 00:15:00|672.41|662.31|673.51|663.41|673.51|663.41|671.69|661.59|386
1679012400000|2023-03-17 00:20:00|673.5|663.4|672.72|662.62|673.51|663.41|671.99|661.89|333
1679012700000|2023-03-17 00:25:00|672.7|662.6|670.68|660.58|673.05|662.95|670.02|659.92|442
1679013000000|2023-03-17 00:30:00|670.67|660.57|670.33|660.23|670.73|660.63|669.44|659.34|465
1679013300000|2023-03-17 00:35:00|670.3|660.2|667.5|657.4|670.46|660.36|667.45|657.35|307
1679013600000|2023-03-17 00:40:00|667.45|657.35|667.54|657.44|668.05|657.95|667.02|656.92|384
1679013900000|2023-03-17 00:45:00|667.45|657.35|669.38|659.28|669.38|659.28|666.6|656.5|427
1679014200000|2023-03-17 00:50:00|669.37|659.27|668.16|658.06|670.25|660.15|667.7|657.6|470
1679014500000|2023-03-17 00:55:00|668.17|658.07|669.15|659.05|669.23|659.13|667.62|657.52|449
1679014800000|2023-03-17 01:00:00|668.94|658.84|669.74|659.64|669.76|659.66|668.45|658.35|321
1679015100000|2023-03-17 01:05:00|669.75|659.65|667.69|657.59|669.75|659.65|666.47|656.37|407
1679015400000|2023-03-17 01:10:00|667.7|657.6|669.71|659.61|669.79|659.69|667.56|657.46|437
1679015700000|2023-03-17 01:15:00|669.73|659.63|672.69|662.59|672.7|662.6|669.73|659.63|449
1679016000000|2023-03-17 01:20:00|672.67|662.57|671.85|661.75|673.32|663.22|671.83|661.73|533
1679016300000|2023-03-17 01:25:00|671.86|661.76|676.18|666.08|677.23|667.13|671.12|661.02|552
1679016600000|2023-03-17 01:30:00|676.15|666.05|677.13|667.03|677.21|667.11|674.69|664.59|658
1679016900000|2023-03-17 01:35:00|677.17|667.07|679.59|669.49|679.88|669.78|676.56|666.46|593
1679017200000|2023-03-17 01:40:00|679.6|669.5|682.23|672.13|682.23|672.13|679.04|668.94|690
1679017500000|2023-03-17 01:45:00|682.18|672.08|680.99|670.89|682.83|672.73|679.9|669.8|521
1679017800000|2023-03-17 01:50:00|681.11|671.01|683.57|673.47|685.24|675.14|680.73|670.63|647
1679018100000|2023-03-17 01:55:00|683.58|673.48|684.45|674.35|685.25|675.15|682.84|672.74|644
1679018400000|2023-03-17 02:00:00|684.4|674.3|684.02|673.92|684.87|674.77|682.66|672.56|640
1679018700000|2023-03-17 02:05:00|683.92|673.82|688.67|678.57|688.83|678.73|683.79|673.69|662
1679019000000|2023-03-17 02:10:00|688.82|678.72|690.73|680.63|693.45|683.35|688.74|678.64|574
1679019300000|2023-03-17 02:15:00|690.71|680.61|687.95|677.85|692.4|682.3|687.91|677.81|632
1679019600000|2023-03-17 02:20:00|687.88|677.78|691.58|681.48|692.43|682.33|687.71|677.61|552
1679019900000|2023-03-17 02:25:00|691.6|681.5|690.94|680.84|692.85|682.75|690.05|679.95|473
1679020200000|2023-03-17 02:30:00|690.95|680.85|689.88|679.78|691.9|681.8|688.89|678.79|472
1679020500000|2023-03-17 02:35:00|689.98|679.88|689.48|679.38|692.06|681.96|689.39|679.29|489
1679020800000|2023-03-17 02:40:00|689.49|679.39|684.92|674.82|690.44|680.34|684.56|674.46|538
1679021100000|2023-03-17 02:45:00|684.91|674.81|685.32|675.22|685.85|675.75|683.67|673.57|579
1679021400000|2023-03-17 02:50:00|685.34|675.24|685.85|675.75|686.8|676.7|684.65|674.55|499
1679021700000|2023-03-17 02:55:00|685.84|675.74|685.27|675.17|686.93|676.83|685.23|675.13|525
1679022000000|2023-03-17 03:00:00|685.34|675.24|685.45|675.35|686.65|676.55|684.54|674.44|442
1679022300000|2023-03-17 03:05:00|685.6|675.5|688.25|678.15|689.51|679.41|685.3|675.2|452
1679022600000|2023-03-17 03:10:00|688.26|678.16|686.98|676.88|688.59|678.49|686.4|676.3|463
1679022900000|2023-03-17 03:15:00|687|676.9|687.05|676.95|688.03|677.93|686|675.9|342
1679023200000|2023-03-17 03:20:00|687.04|676.94|687.74|677.64|687.77|677.67|686.83|676.73|489
1679023500000|2023-03-17 03:25:00|687.75|677.65|688.42|678.32|688.6|678.5|686.88|676.78|268
1679023800000|2023-03-17 03:30:00|688.41|678.31|687.96|677.86|688.82|678.72|687.38|677.28|439
1679024100000|2023-03-17 03:35:00|688.07|677.97|688.68|678.58|688.8|678.7|687.4|677.3|422
1679024400000|2023-03-17 03:40:00|688.74|678.64|688.57|678.47|689.2|679.1|687.45|677.35|410
1679024700000|2023-03-17 03:45:00|688.51|678.41|688.86|678.76|689.35|679.25|688.02|677.92|387
1679025000000|2023-03-17 03:50:00|688.85|678.75|693.44|683.34|693.99|683.89|688.77|678.67|492
1679025300000|2023-03-17 03:55:00|693.46|683.36|698.25|688.15|698.25|688.15|693.27|683.17|604
1679025600000|2023-03-17 04:00:00|698.26|688.16|694.44|684.34|699.36|689.26|694.32|684.22|615
1679025900000|2023-03-17 04:05:00|694.47|684.37|694.32|684.22|695.63|685.53|693.58|683.48|537
1679026200000|2023-03-17 04:10:00|694.33|684.23|694.58|684.48|695.32|685.22|693.82|683.72|520
1679026500000|2023-03-17 04:15:00|694.6|684.5|693.56|683.46|694.76|684.66|692.81|682.71|454
1679026800000|2023-03-17 04:20:00|693.54|683.44|693.71|683.61|694.79|684.69|693.5|683.4|451
1679027100000|2023-03-17 04:25:00|693.78|683.68|691.9|681.8|694.01|683.91|691.72|681.62|561
1679027400000|2023-03-17 04:30:00|691.86|681.76|691.45|681.35|692.53|682.43|691.45|681.35|455
1679027700000|2023-03-17 04:35:00|691.4|681.3|691.16|681.06|692.76|682.66|690.71|680.61|485
1679028000000|2023-03-17 04:40:00|691.22|681.12|692.05|681.95|692.82|682.72|691.22|681.12|386
1679028300000|2023-03-17 04:45:00|691.89|681.79|691.84|681.74|693.24|683.14|691.41|681.31|455
1679028600000|2023-03-17 04:50:00|691.79|681.69|692.56|682.46|693.24|683.14|691.48|681.38|458
1679028900000|2023-03-17 04:55:00|692.52|682.42|691.74|681.64|693.41|683.31|691.67|681.57|374
1679029200000|2023-03-17 05:00:00|692.9|682.8|692.02|681.92|693.78|683.68|691.67|681.57|369
1679029500000|2023-03-17 05:05:00|692.05|681.95|694.54|684.44|694.69|684.59|691.99|681.89|628
1679029800000|2023-03-17 05:10:00|694.55|684.45|693.51|683.41|695.02|684.92|693.01|682.91|495
1679030100000|2023-03-17 05:15:00|693.5|683.4|692.38|682.28|693.62|683.52|692.36|682.26|412
1679030400000|2023-03-17 05:20:00|692.39|682.29|691.15|681.05|692.47|682.37|691.1|681|443
1679030700000|2023-03-17 05:25:00|691.14|681.04|690.96|680.86|692.01|681.91|690.91|680.81|355
1679031000000|2023-03-17 05:30:00|690.86|680.76|689.45|679.35|691.44|681.34|688.9|678.8|206
1679031300000|2023-03-17 05:35:00|689.24|679.14|691.09|680.99|691.31|681.21|689.24|679.14|416
1679031600000|2023-03-17 05:40:00|691.04|680.94|689.93|679.83|691.15|681.05|689.6|679.5|400
1679031900000|2023-03-17 05:45:00|689.95|679.85|690.75|680.65|691.34|681.24|689.76|679.66|410
1679032200000|2023-03-17 05:50:00|690.85|680.75|691.24|681.14|691.41|681.31|690.66|680.56|397
1679032500000|2023-03-17 05:55:00|691.22|681.12|691.97|681.87|692.21|682.11|690.99|680.89|389
1679032800000|2023-03-17 06:00:00|691.89|681.79|692.28|682.18|692.52|682.42|691.68|681.58|476
1679033100000|2023-03-17 06:05:00|692.31|682.21|692.93|682.83|693.36|683.26|692.28|682.18|371
1679033400000|2023-03-17 06:10:00|692.97|682.87|694.23|684.13|694.45|684.35|692.93|682.83|375
1679033700000|2023-03-17 06:15:00|694.26|684.16|693.97|683.87|694.44|684.34|693.53|683.43|268
1679034000000|2023-03-17 06:20:00|693.98|683.88|694.61|684.51|696.68|686.58|693.83|683.73|408
1679034300000|2023-03-17 06:25:00|694.56|684.46|694.48|684.38|694.76|684.66|693.54|683.44|512
1679034600000|2023-03-17 06:30:00|694.5|684.4|695.55|685.45|696.85|686.75|694.38|684.28|663
1679034900000|2023-03-17 06:35:00|695.51|685.41|696.13|686.03|696.56|686.46|694.56|684.46|663
1679035200000|2023-03-17 06:40:00|696.14|686.04|698.48|688.38|698.88|688.78|695.91|685.81|610
1679035500000|2023-03-17 06:45:00|698.49|688.39|698.05|687.95|698.96|688.86|696.76|686.66|559
1679035800000|2023-03-17 06:50:00|698.1|688|701.18|691.08|701.18|691.08|698.03|687.93|509
1679036100000|2023-03-17 06:55:00|701.1|691|701.28|691.18|702.23|692.13|700.56|690.46|570
1679036400000|2023-03-17 07:00:00|701.27|691.17|698.59|688.49|701.42|691.32|698.57|688.47|446
1679036700000|2023-03-17 07:05:00|698.53|688.43|698.59|688.49|700.45|690.35|698.43|688.33|370
1679037000000|2023-03-17 07:10:00|698.6|688.5|698.54|688.44|700.25|690.15|698.38|688.28|362
1679037300000|2023-03-17 07:15:00|698.38|688.28|695.98|685.88|698.51|688.41|695.77|685.67|502
1679037600000|2023-03-17 07:20:00|695.97|685.87|694.59|684.49|696.61|686.51|694.43|684.33|532
1679037900000|2023-03-17 07:25:00|694.57|684.47|695.4|685.3|695.78|685.68|694.28|684.18|462
1679038200000|2023-03-17 07:30:00|695.6|685.5|697.09|686.99|697.99|687.89|695.6|685.5|431
1679038500000|2023-03-17 07:35:00|697.06|686.96|697.71|687.61|698.26|688.16|697.01|686.91|315
1679038800000|2023-03-17 07:40:00|697.72|687.62|698.42|688.32|698.71|688.61|697.32|687.22|446
1679039100000|2023-03-17 07:45:00|697.81|687.71|697.2|687.1|697.94|687.84|696.4|686.3|486
1679039400000|2023-03-17 07:50:00|697.22|687.12|697.87|687.77|698.61|688.51|696.67|686.57|430
1679039700000|2023-03-17 07:55:00|697.88|687.78|698.6|688.5|698.86|688.76|697.68|687.58|319
1679040000000|2023-03-17 08:00:00|698.97|688.87|699.24|689.14|699.75|689.65|698.4|688.3|330
1679040300000|2023-03-17 08:05:00|699.23|689.13|700.08|689.98|700.93|690.83|699|688.9|428
1679040600000|2023-03-17 08:10:00|700.07|689.97|699.18|689.08|700.55|690.45|699.07|688.97|557
1679040900000|2023-03-17 08:15:00|699.12|689.02|697.53|687.43|699.23|689.13|696.99|686.89|541
1679041200000|2023-03-17 08:20:00|697.47|687.37|698.47|688.37|699.31|689.21|697.33|687.23|536
1679041500000|2023-03-17 08:25:00|698.44|688.34|697.49|687.39|699.62|689.52|697.32|687.22|477
1679041800000|2023-03-17 08:30:00|697.54|687.44|696.36|686.26|697.81|687.71|695.55|685.45|381
1679042100000|2023-03-17 08:35:00|696.02|685.92|697.38|687.28|697.57|687.47|695.88|685.78|500
1679042400000|2023-03-17 08:40:00|697.35|687.25|697.33|687.23|697.61|687.51|697.27|687.17|133
1679042700000|2023-03-17 08:45:00|697.34|687.24|697.8|687.7|697.81|687.71|697.24|687.14|143
1679043000000|2023-03-17 08:50:00|697.63|687.53|698.16|688.06|698.21|688.11|697.61|687.51|273
1679043300000|2023-03-17 08:55:00|698.1|688|698.29|688.19|698.51|688.41|697.94|687.84|242
1679043600000|2023-03-17 09:00:00|698.19|688.09|699.01|688.91|699.48|689.38|698.19|688.09|374
1679043900000|2023-03-17 09:05:00|698.94|688.84|699.3|689.2|699.7|689.6|698.86|688.76|189
1679044200000|2023-03-17 09:10:00|699.34|689.24|699.34|689.24|699.58|689.48|699.28|689.18|59
1679044500000|2023-03-17 09:15:00|699.35|689.25|699.45|689.35|699.68|689.58|699.34|689.24|131
1679044800000|2023-03-17 09:20:00|699.47|689.37|699.44|689.34|699.65|689.55|699.25|689.15|145
1679045100000|2023-03-17 09:25:00|699.39|689.29|701.66|691.56|702.74|692.64|699.33|689.23|415
1679045400000|2023-03-17 09:30:00|701.74|691.64|700.02|689.92|701.88|691.78|699.68|689.58|451
1679045700000|2023-03-17 09:35:00|700.04|689.94|700.37|690.27|701.58|691.48|699.72|689.62|335
1679046000000|2023-03-17 09:40:00|700.32|690.22|699.32|689.22|700.32|690.22|699.19|689.09|189
1679046300000|2023-03-17 09:45:00|699.35|689.25|699.59|689.49|700.04|689.94|698.87|688.77|171
1679046600000|2023-03-17 09:50:00|699.72|689.62|701.13|691.03|701.73|691.63|699.21|689.11|453
1679046900000|2023-03-17 09:55:00|701.14|691.04|702.22|692.12|702.9|692.8|700.78|690.68|512
1679047200000|2023-03-17 10:00:00|702.19|692.09|704.14|694.04|704.35|694.25|702.05|691.95|506
1679047500000|2023-03-17 10:05:00|704.1|694|705.04|694.94|705.11|695.01|702.46|692.36|537
1679047800000|2023-03-17 10:10:00|705.05|694.95|702.58|692.48|705.24|695.14|702.57|692.47|572
1679048100000|2023-03-17 10:15:00|702.98|692.88|703.6|693.5|704.78|694.68|702.34|692.24|542
1679048400000|2023-03-17 10:20:00|703.65|693.55|706|695.9|707.44|697.34|703.6|693.5|572
1679048700000|2023-03-17 10:25:00|705.99|695.89|706.46|696.36|707.33|697.23|704.64|694.54|648
1679049000000|2023-03-17 10:30:00|706.43|696.33|705.38|695.28|707.58|697.48|705.2|695.1|552
1679049300000|2023-03-17 10:35:00|705.28|695.18|709.62|699.52|709.9|699.8|705.05|694.95|586
1679049600000|2023-03-17 10:40:00|709.61|699.51|710.29|700.19|710.69|700.59|708.73|698.63|525
1679049900000|2023-03-17 10:45:00|710.58|700.48|710.42|700.32|711.6|701.5|709.65|699.55|493
1679050200000|2023-03-17 10:50:00|710.47|700.37|711.1|701|712.21|702.11|710.32|700.22|412
1679050500000|2023-03-17 10:55:00|711.05|700.95|711.16|701.06|712.64|702.54|710.1|700|540
1679050800000|2023-03-17 11:00:00|711.06|700.96|710.58|700.48|711.53|701.43|709.36|699.26|568
1679051100000|2023-03-17 11:05:00|710.57|700.47|714.17|704.07|714.4|704.3|709.82|699.72|568
1679051400000|2023-03-17 11:10:00|714.18|704.08|713.13|703.03|714.49|704.39|711.69|701.59|513
1679051700000|2023-03-17 11:15:00|713.48|703.38|713.44|703.34|714.4|704.3|713.3|703.2|370
1679052000000|2023-03-17 11:20:00|713.5|703.4|715.37|705.27|715.39|705.29|713.44|703.34|293
1679052300000|2023-03-17 11:25:00|715.38|705.28|715.32|705.22|716.35|706.25|715.22|705.12|320
1679052600000|2023-03-17 11:30:00|715.37|705.27|715.73|705.63|716.38|706.28|714.4|704.3|425
1679052900000|2023-03-17 11:35:00|715.78|705.68|716.45|706.35|716.92|706.82|715.73|705.63|270
1679053200000|2023-03-17 11:40:00|716.5|706.4|717.48|707.38|717.84|707.74|716.25|706.15|532
1679053500000|2023-03-17 11:45:00|717.51|707.41|718.7|708.6|719.39|709.29|717.28|707.18|442
1679053800000|2023-03-17 11:50:00|718.45|708.35|718.02|707.92|719.53|709.43|717.62|707.52|461
1679054100000|2023-03-17 11:55:00|717.98|707.88|719.42|709.32|719.47|709.37|716.65|706.55|483
1679054400000|2023-03-17 12:00:00|719.43|709.33|716.95|706.85|719.5|709.4|716.48|706.38|413
1679054700000|2023-03-17 12:05:00|716.6|706.5|714.89|704.79|717.4|707.3|713.76|703.66|541
1679055000000|2023-03-17 12:10:00|714.92|704.82|716.8|706.7|717.79|707.69|714.68|704.58|424
1679055300000|2023-03-17 12:15:00|716.85|706.75|716.35|706.25|717.75|707.65|714.28|704.18|530
1679055600000|2023-03-17 12:20:00|716.22|706.12|717.67|707.57|718.49|708.39|716.22|706.12|465
1679055900000|2023-03-17 12:25:00|717.55|707.45|721.25|711.15|721.67|711.57|717.55|707.45|483
1679056200000|2023-03-17 12:30:00|721.18|711.08|719.97|709.87|723.99|713.89|719.23|709.13|515
1679056500000|2023-03-17 12:35:00|719.65|709.55|714.58|704.48|721.72|711.62|714.32|704.22|664
1679056800000|2023-03-17 12:40:00|714.51|704.41|723.59|713.49|726.4|716.3|714.4|704.3|504
1679057100000|2023-03-17 12:45:00|723.58|713.48|717.68|707.58|723.59|713.49|717.37|707.27|527
1679057400000|2023-03-17 12:50:00|717.84|707.74|717.8|707.7|720.62|710.52|715.95|705.85|526
1679057700000|2023-03-17 12:55:00|717.77|707.67|715.65|705.55|718.4|708.3|715.38|705.28|444
1679058000000|2023-03-17 13:00:00|715.62|705.52|716.2|706.1|717.92|707.82|714.14|704.04|582
1679058300000|2023-03-17 13:05:00|716.47|706.37|717.86|707.76|718.13|708.03|715.28|705.18|574
1679058600000|2023-03-17 13:10:00|717.92|707.82|715.14|705.04|717.97|707.87|715.12|705.02|557
1679058900000|2023-03-17 13:15:00|715.45|705.35|715.5|705.4|717.94|707.84|715.1|705|606
1679059200000|2023-03-17 13:20:00|715.57|705.47|716.6|706.5|717.86|707.76|714.9|704.8|537
1679059500000|2023-03-17 13:25:00|716.79|706.69|716.51|706.41|718.9|708.8|716.49|706.39|607
1679059800000|2023-03-17 13:30:00|716.91|706.81|714.8|704.7|717.23|707.13|714.65|704.55|441
1679060100000|2023-03-17 13:35:00|714.85|704.75|717.2|707.1|717.43|707.33|712.69|702.59|546
1679060400000|2023-03-17 13:40:00|717.35|707.25|717.69|707.59|718.23|708.13|715.35|705.25|544
1679060700000|2023-03-17 13:45:00|717.72|707.62|713.82|703.72|717.81|707.71|713.23|703.13|511
1679061000000|2023-03-17 13:50:00|713.75|703.65|714.5|704.4|716.83|706.73|713.51|703.41|506
1679061300000|2023-03-17 13:55:00|714.52|704.42|715.89|705.79|716.09|705.99|713.7|703.6|493
1679061600000|2023-03-17 14:00:00|715.66|705.56|718.47|708.37|718.87|708.77|715.64|705.54|651
1679061900000|2023-03-17 14:05:00|718.44|708.34|718.01|707.91|720.31|710.21|717.64|707.54|649
1679062200000|2023-03-17 14:10:00|718|707.9|719.88|709.78|720.25|710.15|716.25|706.15|673
1679062500000|2023-03-17 14:15:00|720.52|710.42|716.96|706.86|720.97|710.87|716.61|706.51|451
1679062800000|2023-03-17 14:20:00|717.03|706.93|715.16|705.06|718.4|708.3|714.95|704.85|530
1679063100000|2023-03-17 14:25:00|715.18|705.08|708.8|698.7|715.69|705.59|708.58|698.48|597
1679063400000|2023-03-17 14:30:00|708.83|698.73|712.41|702.31|713.21|703.11|708.45|698.35|624
1679063700000|2023-03-17 14:35:00|712.36|702.26|708.56|698.46|712.84|702.74|708.56|698.46|586
1679064000000|2023-03-17 14:40:00|708.52|698.42|702.37|692.27|709.57|699.47|702.16|692.06|745
1679064300000|2023-03-17 14:45:00|702.41|692.31|708.27|698.17|708.27|698.17|702.28|692.18|538
1679064600000|2023-03-17 14:50:00|708.37|698.27|706.02|695.92|708.92|698.82|704.05|693.95|647
1679064900000|2023-03-17 14:55:00|706.03|695.93|707.38|697.28|708.06|697.96|705.25|695.15|588
1679065200000|2023-03-17 15:00:00|707.46|697.36|704.72|694.62|707.55|697.45|703.82|693.72|616
1679065500000|2023-03-17 15:05:00|704.73|694.63|706.79|696.69|707.12|697.02|702.5|692.4|599
1679065800000|2023-03-17 15:10:00|706.58|696.48|709.1|699|709.24|699.14|705.52|695.42|510
1679066100000|2023-03-17 15:15:00|709.11|699.01|710.06|699.96|711.02|700.92|707.74|697.64|589
1679066400000|2023-03-17 15:20:00|710.07|699.97|706.04|695.94|710.64|700.54|706.03|695.93|605
1679066700000|2023-03-17 15:25:00|706.02|695.92|704.7|694.6|706.69|696.59|704.12|694.02|630
1679067000000|2023-03-17 15:30:00|704.67|694.57|706|695.9|706.54|696.44|704.13|694.03|575
1679067300000|2023-03-17 15:35:00|705.97|695.87|703.92|693.82|706.67|696.57|703.67|693.57|600
1679067600000|2023-03-17 15:40:00|703.96|693.86|702.66|692.56|705.45|695.35|702.45|692.35|519
1679067900000|2023-03-17 15:45:00|702.69|692.59|704.09|693.99|704.27|694.17|702.6|692.5|551
1679068200000|2023-03-17 15:50:00|704.12|694.02|704.6|694.5|705.77|695.67|703.86|693.76|600
1679068500000|2023-03-17 15:55:00|704.62|694.52|705.75|695.65|705.82|695.72|704.19|694.09|536
1679068800000|2023-03-17 16:00:00|705.7|695.6|706.8|696.7|706.98|696.88|704.85|694.75|606
1679069100000|2023-03-17 16:05:00|706.75|696.65|709.04|698.94|709.05|698.95|705.38|695.28|556
1679069400000|2023-03-17 16:10:00|709|698.9|711.54|701.44|711.59|701.49|707.91|697.81|582
1679069700000|2023-03-17 16:15:00|711.49|701.39|711.21|701.11|712.64|702.54|710.55|700.45|513
1679070000000|2023-03-17 16:20:00|711.16|701.06|708.77|698.67|712.2|702.1|707.73|697.63|480
1679070300000|2023-03-17 16:25:00|708.72|698.62|709.76|699.66|710.77|700.67|707.83|697.73|477
1679070600000|2023-03-17 16:30:00|709.81|699.71|707|696.9|710.31|700.21|706.48|696.38|476
1679070900000|2023-03-17 16:35:00|707.07|696.97|704.53|694.43|707.07|696.97|704.31|694.21|372
1679071200000|2023-03-17 16:40:00|704.31|694.21|705.62|695.52|706.09|695.99|703.83|693.73|464
1679071500000|2023-03-17 16:45:00|705.44|695.34|706.84|696.74|706.95|696.85|704.17|694.07|526
1679071800000|2023-03-17 16:50:00|706.47|696.37|704.91|694.81|707.88|697.78|704.69|694.59|604
1679072100000|2023-03-17 16:55:00|704.65|694.55|706.19|696.09|707.16|697.06|704.65|694.55|584
1679072400000|2023-03-17 17:00:00|706.65|696.55|710.27|700.17|710.45|700.35|706.26|696.16|542
1679072700000|2023-03-17 17:05:00|710.31|700.21|709.97|699.87|711.66|701.56|709.46|699.36|586
1679073000000|2023-03-17 17:10:00|709.98|699.88|713.82|703.72|713.82|703.72|709.17|699.07|520
1679073300000|2023-03-17 17:15:00|713.9|703.8|713.7|703.6|714.99|704.89|711.66|701.56|539
1679073600000|2023-03-17 17:20:00|713.62|703.52|711.17|701.07|713.65|703.55|710.4|700.3|499
1679073900000|2023-03-17 17:25:00|711.11|701.01|711.02|700.92|711.31|701.21|709.53|699.43|394
1679074200000|2023-03-17 17:30:00|710.81|700.71|709.26|699.16|711.02|700.92|708.66|698.56|454
1679074500000|2023-03-17 17:35:00|709.24|699.14|709.58|699.48|709.67|699.57|707.65|697.55|439
1679074800000|2023-03-17 17:40:00|709.6|699.5|709.72|699.62|710.04|699.94|707.97|697.87|345
1679075100000|2023-03-17 17:45:00|708.84|698.74|710.46|700.36|711.4|701.3|708.49|698.39|481
1679075400000|2023-03-17 17:50:00|710.45|700.35|710.87|700.77|711.61|701.51|709.09|698.99|534
1679075700000|2023-03-17 17:55:00|710.88|700.78|711.09|700.99|711.89|701.79|709.85|699.75|498
1679076000000|2023-03-17 18:00:00|711.11|701.01|710.08|699.98|712.09|701.99|709.89|699.79|538
1679076300000|2023-03-17 18:05:00|710.15|700.05|706.9|696.8|710.44|700.34|706.56|696.46|537
1679076600000|2023-03-17 18:10:00|706.75|696.65|706.19|696.09|707.96|697.86|705.26|695.16|643
1679076900000|2023-03-17 18:15:00|706.86|696.76|706|695.9|706.86|696.76|705.66|695.56|518
1679077200000|2023-03-17 18:20:00|705.91|695.81|705.65|695.55|706.86|696.76|705.45|695.35|406
1679077500000|2023-03-17 18:25:00|705.67|695.57|706.14|696.04|707.66|697.56|705.18|695.08|418
1679077800000|2023-03-17 18:30:00|706.13|696.03|708.07|697.97|708.3|698.2|705.76|695.66|442
1679078100000|2023-03-17 18:35:00|708.06|697.96|709.09|698.99|709.18|699.08|707.87|697.77|449
1679078400000|2023-03-17 18:40:00|709.12|699.02|710.55|700.45|710.6|700.5|708.23|698.13|489
1679078700000|2023-03-17 18:45:00|710.53|700.43|711.75|701.65|712.25|702.15|710.06|699.96|428
1679079000000|2023-03-17 18:50:00|711.8|701.7|711.27|701.17|712.15|702.05|710.29|700.19|543
1679079300000|2023-03-17 18:55:00|710.99|700.89|713.26|703.16|713.33|703.23|710.91|700.81|390
1679079600000|2023-03-17 19:00:00|713.39|703.29|714.85|704.75|714.85|704.75|712.82|702.72|512
1679079900000|2023-03-17 19:05:00|714.86|704.76|715.55|705.45|716.45|706.35|714.78|704.68|621
1679080200000|2023-03-17 19:10:00|715.5|705.4|717.48|707.38|717.48|707.38|713.8|703.7|603
1679080500000|2023-03-17 19:15:00|717.4|707.3|714.56|704.46|717.58|707.48|714.46|704.36|500
1679080800000|2023-03-17 19:20:00|714.35|704.25|716.31|706.21|717.41|707.31|713.97|703.87|409
1679081100000|2023-03-17 19:25:00|716.34|706.24|715.98|705.88|717.08|706.98|715|704.9|496
1679081400000|2023-03-17 19:30:00|716|705.9|715.06|704.96|716.72|706.62|712.89|702.79|454
1679081700000|2023-03-17 19:35:00|714.93|704.83|714.98|704.88|716.49|706.39|714.55|704.45|427
1679082000000|2023-03-17 19:40:00|714.93|704.83|716.09|705.99|716.4|706.3|714.55|704.45|376
1679082300000|2023-03-17 19:45:00|716.16|706.06|713.35|703.25|716.16|706.06|713.02|702.92|394
1679082600000|2023-03-17 19:50:00|713.3|703.2|714.41|704.31|715.44|705.34|712.55|702.45|363
1679082900000|2023-03-17 19:55:00|714.4|704.3|713.24|703.14|714.7|704.6|711.83|701.73|490
1679083200000|2023-03-17 20:00:00|713|702.9|712.27|702.17|713.7|703.6|712.05|701.95|339
1679083500000|2023-03-17 20:05:00|712.36|702.26|712.9|702.8|713.07|702.97|712.06|701.96|378
1679083800000|2023-03-17 20:10:00|712.82|702.72|713.1|703|713.44|703.34|712.76|702.66|338
1679084100000|2023-03-17 20:15:00|713.09|702.99|715.21|705.11|715.47|705.37|712.78|702.68|455
1679084400000|2023-03-17 20:20:00|715.24|705.14|714.13|704.03|716.6|706.5|714.12|704.02|523
1679084700000|2023-03-17 20:25:00|714.12|704.02|714.07|703.97|715.04|704.94|713.82|703.72|445
1679085000000|2023-03-17 20:30:00|714.17|704.07|715.15|705.05|715.2|705.1|713.83|703.73|293
1679085300000|2023-03-17 20:35:00|715.16|705.06|713.36|703.26|715.22|705.12|713.21|703.11|397
1679085600000|2023-03-17 20:40:00|713.38|703.28|710.67|700.57|713.38|703.28|709.27|699.17|540
1679085900000|2023-03-17 20:45:00|710.66|700.56|711.02|700.92|711.22|701.12|709.56|699.46|497
1679086200000|2023-03-17 20:50:00|711.05|700.95|710.69|700.59|711.72|701.62|710.53|700.43|442
1679086500000|2023-03-17 20:55:00|710.78|700.68|711.3|701.2|711.82|701.72|710.62|700.52|321
1679126400000|2023-03-18 08:00:00|731.61|721.51|733.07|722.97|733.1|723|731.28|721.18|366
1679126700000|2023-03-18 08:05:00|733.06|722.96|731.75|721.65|733.2|723.1|731.48|721.38|310
1679127000000|2023-03-18 08:10:00|731.71|721.61|724.38|714.28|731.98|721.88|724.35|714.25|521
1679127300000|2023-03-18 08:15:00|724.31|714.21|727.57|717.47|727.58|717.48|721.9|711.8|595
1679127600000|2023-03-18 08:20:00|727.56|717.46|728.32|718.22|729.93|719.83|727.52|717.42|482
1679127900000|2023-03-18 08:25:00|728.29|718.19|730.36|720.26|730.63|720.53|728.21|718.11|307
1679128200000|2023-03-18 08:30:00|730.34|720.24|727.4|717.3|730.34|720.24|726.93|716.83|469
1679128500000|2023-03-18 08:35:00|727.41|717.31|729.94|719.84|730.83|720.73|727.41|717.31|483
1679128800000|2023-03-18 08:40:00|729.96|719.86|729.05|718.95|730.3|720.2|728.28|718.18|445
1679129100000|2023-03-18 08:45:00|729.08|718.98|725.9|715.8|729.22|719.12|725.17|715.07|494
1679129400000|2023-03-18 08:50:00|725.93|715.83|728.6|718.5|729.43|719.33|725.88|715.78|379
1679129700000|2023-03-18 08:55:00|728.63|718.53|727.21|717.11|728.75|718.65|726.7|716.6|501
1679130000000|2023-03-18 09:00:00|727.24|717.14|726.29|716.19|727.51|717.41|726.14|716.04|411
1679130300000|2023-03-18 09:05:00|726.27|716.17|723.32|713.22|726.38|716.28|723.29|713.19|371
1679130600000|2023-03-18 09:10:00|723.33|713.23|724.49|714.39|724.97|714.87|723.32|713.22|240
1679130900000|2023-03-18 09:15:00|724.53|714.43|725.66|715.56|726.58|716.48|724.51|714.41|257
1679131200000|2023-03-18 09:20:00|725.68|715.58|724.57|714.47|726.84|716.74|724.54|714.44|237
1679131500000|2023-03-18 09:25:00|724.62|714.52|723.39|713.29|724.9|714.8|723.26|713.16|216
1679131800000|2023-03-18 09:30:00|723.42|713.32|723.1|713|724.35|714.25|723.1|713|347
1679132100000|2023-03-18 09:35:00|723.21|713.11|726.44|716.34|726.44|716.34|723.21|713.11|415
1679132400000|2023-03-18 09:40:00|726.45|716.35|729.41|719.31|729.41|719.31|726.45|716.35|408
1679132700000|2023-03-18 09:45:00|729.37|719.27|728.26|718.16|729.41|719.31|726.81|716.71|447
1679133000000|2023-03-18 09:50:00|728.27|718.17|728.06|717.96|728.28|718.18|726.84|716.74|496
1679133300000|2023-03-18 09:55:00|728.07|717.97|728.12|718.02|728.55|718.45|727.77|717.67|337
1679133600000|2023-03-18 10:00:00|728.21|718.11|727.42|717.32|728.33|718.23|726.89|716.79|303
1679133900000|2023-03-18 10:05:00|727.4|717.3|727.2|717.1|727.55|717.45|726.96|716.86|262
1679134200000|2023-03-18 10:10:00|727.17|717.07|727.89|717.79|727.89|717.79|726.46|716.36|217
1679134500000|2023-03-18 10:15:00|727.87|717.77|730.06|719.96|730.11|720.01|727.76|717.66|157
1679134800000|2023-03-18 10:20:00|730.07|719.97|728.61|718.51|730.41|720.31|728.57|718.47|401
1679135100000|2023-03-18 10:25:00|728.57|718.47|726.71|716.61|728.57|718.47|726.71|716.61|302
1679135400000|2023-03-18 10:30:00|726.68|716.58|728.34|718.24|728.42|718.32|726.67|716.57|183
1679135700000|2023-03-18 10:35:00|728.29|718.19|728.27|718.17|728.55|718.45|727.39|717.29|200
1679136000000|2023-03-18 10:40:00|728.24|718.14|728.09|717.99|728.43|718.33|727.06|716.96|298
1679136300000|2023-03-18 10:45:00|728.16|718.06|727.05|716.95|728.2|718.1|727|716.9|218
1679136600000|2023-03-18 10:50:00|727.03|716.93|726.54|716.44|727.32|717.22|726.52|716.42|203
1679136900000|2023-03-18 10:55:00|726.52|716.42|727.32|717.22|728.07|717.97|726.38|716.28|371
1679137200000|2023-03-18 11:00:00|727.29|717.19|726.01|715.91|727.49|717.39|725.6|715.5|308
1679137500000|2023-03-18 11:05:00|726.04|715.94|725.28|715.18|726.49|716.39|725.03|714.93|269
1679137800000|2023-03-18 11:10:00|725.2|715.1|724.44|714.34|725.25|715.15|724.3|714.2|207
1679138100000|2023-03-18 11:15:00|724.37|714.27|724.39|714.29|724.41|714.31|723.42|713.32|357
1679138400000|2023-03-18 11:20:00|724.38|714.28|724.22|714.12|724.52|714.42|723.63|713.53|270
1679138700000|2023-03-18 11:25:00|724.25|714.15|725.41|715.31|725.41|715.31|723.65|713.55|315
1679139000000|2023-03-18 11:30:00|725.43|715.33|728.37|718.27|728.55|718.45|725.39|715.29|319
1679139300000|2023-03-18 11:35:00|728.4|718.3|728.21|718.11|728.42|718.32|726.19|716.09|402
1679139600000|2023-03-18 11:40:00|728.22|718.12|727.13|717.03|729.33|719.23|727.1|717|314
1679139900000|2023-03-18 11:45:00|727.12|717.02|726.8|716.7|727.78|717.68|726.13|716.03|287
1679140200000|2023-03-18 11:50:00|726.79|716.69|727.3|717.2|727.59|717.49|726.13|716.03|300
1679140500000|2023-03-18 11:55:00|727.29|717.19|728.85|718.75|728.88|718.78|727.24|717.14|260
1679140800000|2023-03-18 12:00:00|728.82|718.72|728.78|718.68|730.36|720.26|728.71|718.61|336
1679141100000|2023-03-18 12:05:00|728.77|718.67|726.47|716.37|728.84|718.74|726.26|716.16|284
1679141400000|2023-03-18 12:10:00|726.46|716.36|724.76|714.66|727.84|717.74|724.76|714.66|403
1679141700000|2023-03-18 12:15:00|724.8|714.7|722.64|712.54|726.21|716.11|722.54|712.44|461
1679142000000|2023-03-18 12:20:00|722.63|712.53|724.39|714.29|724.82|714.72|722.62|712.52|350
1679142300000|2023-03-18 12:25:00|724.36|714.26|724.97|714.87|725.01|714.91|722.67|712.57|344
1679142600000|2023-03-18 12:30:00|724.98|714.88|726.28|716.18|727.55|717.45|724.97|714.87|495
1679142900000|2023-03-18 12:35:00|726.3|716.2|727.32|717.22|727.35|717.25|725.84|715.74|404
1679143200000|2023-03-18 12:40:00|727.31|717.21|728.56|718.46|729.1|719|726.45|716.35|330
1679143500000|2023-03-18 12:45:00|728.26|718.16|729.72|719.62|730.44|720.34|727.49|717.39|632
1679143800000|2023-03-18 12:50:00|729.78|719.68|730.72|720.62|731.06|720.96|729.14|719.04|545
1679144100000|2023-03-18 12:55:00|730.7|720.6|730.44|720.34|731.7|721.6|729.24|719.14|421
1679144400000|2023-03-18 13:00:00|730.77|720.67|730.52|720.42|732.16|722.06|730.52|720.42|319
1679144700000|2023-03-18 13:05:00|730.55|720.45|729.29|719.19|731.26|721.16|728.26|718.16|422
1679145000000|2023-03-18 13:10:00|729.28|719.18|731.21|721.11|731.31|721.21|729.28|719.18|382
1679145300000|2023-03-18 13:15:00|731.22|721.12|730.08|719.98|731.38|721.28|729.81|719.71|428
1679145600000|2023-03-18 13:20:00|730.09|719.99|727.61|717.51|730.35|720.25|727.58|717.48|347
1679145900000|2023-03-18 13:25:00|727.59|717.49|726.31|716.21|727.62|717.52|724.54|714.44|476
1679146200000|2023-03-18 13:30:00|726.29|716.19|723.57|713.47|727.65|717.55|723.47|713.37|439
1679146500000|2023-03-18 13:35:00|723.59|713.49|724.31|714.21|725.5|715.4|723.44|713.34|540
1679146800000|2023-03-18 13:40:00|724.3|714.2|725.89|715.79|726.53|716.43|724.29|714.19|369
1679147100000|2023-03-18 13:45:00|725.88|715.78|725.98|715.88|727.22|717.12|725.23|715.13|438
1679147400000|2023-03-18 13:50:00|725.96|715.86|728.45|718.35|728.55|718.45|725.96|715.86|350
1679147700000|2023-03-18 13:55:00|728.47|718.37|725.88|715.78|728.5|718.4|725.69|715.59|314
1679148000000|2023-03-18 14:00:00|725.87|715.77|725.29|715.19|726.78|716.68|725.22|715.12|351
1679148300000|2023-03-18 14:05:00|725.28|715.18|724.62|714.52|726.42|716.32|724.2|714.1|406
1679148600000|2023-03-18 14:10:00|724.64|714.54|723.68|713.58|724.85|714.75|723.59|713.49|380
1679148900000|2023-03-18 14:15:00|723.67|713.57|725.38|715.28|726.35|716.25|723.6|713.5|431
1679149200000|2023-03-18 14:20:00|725.39|715.29|726.36|716.26|726.74|716.64|723.83|713.73|415
1679149500000|2023-03-18 14:25:00|726.43|716.33|727.09|716.99|727.12|717.02|725.23|715.13|308
1679149800000|2023-03-18 14:30:00|727.08|716.98|725.37|715.27|728.03|717.93|725.32|715.22|446
1679150100000|2023-03-18 14:35:00|725.33|715.23|724.44|714.34|725.37|715.27|724.36|714.26|330
1679150400000|2023-03-18 14:40:00|724.43|714.33|721.28|711.18|724.48|714.38|721.17|711.07|293
1679150700000|2023-03-18 14:45:00|721.27|711.17|723.24|713.14|723.39|713.29|720.26|710.16|429
1679151000000|2023-03-18 14:50:00|723.26|713.16|722.24|712.14|723.65|713.55|721.6|711.5|398
1679151300000|2023-03-18 14:55:00|722.25|712.15|721.6|711.5|723.26|713.16|721.42|711.32|344
1679151600000|2023-03-18 15:00:00|721.59|711.49|718.54|708.44|722.34|712.24|718.04|707.94|415
1679151900000|2023-03-18 15:05:00|718.44|708.34|714.72|704.62|719.94|709.84|714.6|704.5|567
1679152200000|2023-03-18 15:10:00|714.64|704.54|717.19|707.09|717.96|707.86|713.65|703.55|388
1679152500000|2023-03-18 15:15:00|717.18|707.08|719.16|709.06|719.2|709.1|717.14|707.04|327
1679152800000|2023-03-18 15:20:00|719.15|709.05|718.13|708.03|719.58|709.48|716.15|706.05|411
1679153100000|2023-03-18 15:25:00|718.22|708.12|713.66|703.56|718.22|708.12|710.52|700.42|512
1679153400000|2023-03-18 15:30:00|713.65|703.55|710.5|700.4|715.27|705.17|709.41|699.31|685
1679153700000|2023-03-18 15:35:00|710.46|700.36|706.61|696.51|711.95|701.85|706.02|695.92|705
1679154000000|2023-03-18 15:40:00|706.69|696.59|703.71|693.61|708.84|698.74|702.66|692.56|688
1679154300000|2023-03-18 15:45:00|703.67|693.57|710.71|700.61|711.12|701.02|702.81|692.71|654
1679154600000|2023-03-18 15:50:00|710.74|700.64|712.5|702.4|713.62|703.52|709.51|699.41|530
1679154900000|2023-03-18 15:55:00|712.52|702.42|709.27|699.17|712.62|702.52|709.27|699.17|542
1679155200000|2023-03-18 16:00:00|709.3|699.2|709.27|699.17|709.61|699.51|706.22|696.12|596
1679155500000|2023-03-18 16:05:00|709.29|699.19|711.96|701.86|711.98|701.88|709.29|699.19|471
1679155800000|2023-03-18 16:10:00|711.79|701.69|708.58|698.48|711.9|701.8|708.31|698.21|517
1679156100000|2023-03-18 16:15:00|708.61|698.51|708.57|698.47|709.4|699.3|707.57|697.47|432
1679156400000|2023-03-18 16:20:00|708.56|698.46|708.28|698.18|708.62|698.52|707.31|697.21|454
1679156700000|2023-03-18 16:25:00|708.05|697.95|703.37|693.27|708.13|698.03|703.29|693.19|542
1679157000000|2023-03-18 16:30:00|703.45|693.35|696.68|686.58|703.51|693.41|691.15|681.05|733
1679157300000|2023-03-18 16:35:00|696.7|686.6|700.74|690.64|701.16|691.06|695.53|685.43|645
1679157600000|2023-03-18 16:40:00|700.79|690.69|708.58|698.48|709.43|699.33|700.35|690.25|717
1679157900000|2023-03-18 16:45:00|708.59|698.49|711.06|700.96|712.51|702.41|705.03|694.93|747
1679158200000|2023-03-18 16:50:00|710.95|700.85|710.8|700.7|712.11|702.01|709.59|699.49|628
1679158500000|2023-03-18 16:55:00|710.76|700.66|710.59|700.49|711.4|701.3|708.66|698.56|506
1679158800000|2023-03-18 17:00:00|710.58|700.48|709.5|699.4|712.37|702.27|708.3|698.2|639
1679159100000|2023-03-18 17:05:00|709.53|699.43|707.53|697.43|709.59|699.49|706.28|696.18|540
1679159400000|2023-03-18 17:10:00|707.48|697.38|707.01|696.91|707.57|697.47|706.31|696.21|424
1679159700000|2023-03-18 17:15:00|707.02|696.92|706.33|696.23|707.76|697.66|705.34|695.24|531
1679160000000|2023-03-18 17:20:00|706.32|696.22|705.45|695.35|707.78|697.68|705.45|695.35|466
1679160300000|2023-03-18 17:25:00|705.33|695.23|702.86|692.76|705.59|695.49|702.77|692.67|569
1679160600000|2023-03-18 17:30:00|702.88|692.78|702.54|692.44|704.39|694.29|699.12|689.02|662
1679160900000|2023-03-18 17:35:00|702.55|692.45|704.28|694.18|704.51|694.41|700.74|690.64|583
1679161200000|2023-03-18 17:40:00|704.27|694.17|705.1|695|705.1|695|703.38|693.28|467
1679161500000|2023-03-18 17:45:00|705.05|694.95|704.41|694.31|705.16|695.06|702.74|692.64|472
1679161800000|2023-03-18 17:50:00|704.36|694.26|706.1|696|706.1|696|704.15|694.05|482
1679162100000|2023-03-18 17:55:00|706.32|696.22|707.48|697.38|707.97|697.87|706.15|696.05|361
1679162400000|2023-03-18 18:00:00|707.46|697.36|707.48|697.38|707.76|697.66|706.09|695.99|409
1679162700000|2023-03-18 18:05:00|707.54|697.44|708.43|698.33|708.52|698.42|707.48|697.38|369
1679163000000|2023-03-18 18:10:00|708.42|698.32|709.63|699.53|710.06|699.96|708.33|698.23|301
1679163300000|2023-03-18 18:15:00|709.61|699.51|709.82|699.72|710.06|699.96|708.96|698.86|276
1679163600000|2023-03-18 18:20:00|709.8|699.7|712.03|701.93|712.62|702.52|709.8|699.7|248
1679163900000|2023-03-18 18:25:00|712.16|702.06|713.06|702.96|713.43|703.33|712.16|702.06|213
1679164200000|2023-03-18 18:30:00|712.68|702.58|713.43|703.33|713.5|703.4|711.12|701.02|350
1679164500000|2023-03-18 18:35:00|713.54|703.44|712.19|702.09|714.98|704.88|712|701.9|433
1679164800000|2023-03-18 18:40:00|712.16|702.06|714.19|704.09|714.85|704.75|712.16|702.06|336
1679165100000|2023-03-18 18:45:00|714.49|704.39|712.6|702.5|714.51|704.41|712.32|702.22|277
1679165400000|2023-03-18 18:50:00|712.58|702.48|712.42|702.32|713.14|703.04|711.98|701.88|270
1679165700000|2023-03-18 18:55:00|712.43|702.33|712.28|702.18|714.31|704.21|712.06|701.96|259
1679166000000|2023-03-18 19:00:00|712.27|702.17|713.64|703.54|714.22|704.12|712.22|702.12|424
1679166300000|2023-03-18 19:05:00|713.65|703.55|710.49|700.39|714.18|704.08|710.46|700.36|424
1679166600000|2023-03-18 19:10:00|710.52|700.42|710.91|700.81|711.65|701.55|710.3|700.2|266
1679166900000|2023-03-18 19:15:00|710.83|700.73|709.57|699.47|710.83|700.73|709.54|699.44|294
1679167200000|2023-03-18 19:20:00|709.59|699.49|711.01|700.91|711.1|701|709.41|699.31|308
1679167500000|2023-03-18 19:25:00|711|700.9|713.51|703.41|713.51|703.41|710.95|700.85|335
1679167800000|2023-03-18 19:30:00|713.5|703.4|713.25|703.15|713.74|703.64|712.32|702.22|431
1679168100000|2023-03-18 19:35:00|713.24|703.14|712.68|702.58|713.27|703.17|711.58|701.48|381
1679168400000|2023-03-18 19:40:00|712.66|702.56|711.56|701.46|712.66|702.56|711.46|701.36|306
1679168700000|2023-03-18 19:45:00|711.58|701.48|711.74|701.64|712.07|701.97|711.17|701.07|212
1679169000000|2023-03-18 19:50:00|711.78|701.68|709.87|699.77|711.81|701.71|709.87|699.77|330
1679169300000|2023-03-18 19:55:00|709.88|699.78|710.26|700.16|710.61|700.51|709.79|699.69|334
1679169600000|2023-03-18 20:00:00|710.24|700.14|710.64|700.54|710.81|700.71|709.27|699.17|366
1679169900000|2023-03-18 20:05:00|710.65|700.55|709.06|698.96|710.85|700.75|708.99|698.89|398
1679170200000|2023-03-18 20:10:00|709.03|698.93|709.65|699.55|710.49|700.39|709.03|698.93|312
1679170500000|2023-03-18 20:15:00|709.64|699.54|711.59|701.49|711.87|701.77|709.64|699.54|263
1679170800000|2023-03-18 20:20:00|711.6|701.5|711.69|701.59|712.6|702.5|711.58|701.48|321
1679171100000|2023-03-18 20:25:00|711.71|701.61|712.53|702.43|712.53|702.43|711.35|701.25|286
1679171400000|2023-03-18 20:30:00|712.16|702.06|712.46|702.36|712.69|702.59|711.58|701.48|344
1679171700000|2023-03-18 20:35:00|712.42|702.32|714.3|704.2|714.53|704.43|712.32|702.22|298
1679172000000|2023-03-18 20:40:00|714.44|704.34|715.28|705.18|716.23|706.13|714.43|704.33|483
1679172300000|2023-03-18 20:45:00|715.18|705.08|714.22|704.12|716.2|706.1|714.09|703.99|529
1679172600000|2023-03-18 20:50:00|714.2|704.1|714.09|703.99|714.75|704.65|713.56|703.46|400
1679172900000|2023-03-18 20:55:00|714.08|703.98|713.11|703.01|714.38|704.28|713.07|702.97|247
1679173200000|2023-03-18 21:00:00|713.66|703.56|713.35|703.25|713.71|703.61|712.81|702.71|236
1679173500000|2023-03-18 21:05:00|713.32|703.22|712.83|702.73|713.49|703.39|712.46|702.36|161
1679173800000|2023-03-18 21:10:00|712.75|702.65|712.62|702.52|712.75|702.65|712.18|702.08|197
1679174100000|2023-03-18 21:15:00|712.63|702.53|712.32|702.22|713.19|703.09|711.93|701.83|161
1679174400000|2023-03-18 21:20:00|712.36|702.26|712.02|701.92|712.36|702.26|711.83|701.73|115
1679174700000|2023-03-18 21:25:00|712.03|701.93|712.42|702.32|712.55|702.45|712.03|701.93|116
1679175000000|2023-03-18 21:30:00|712.43|702.33|711.58|701.48|712.45|702.35|711.55|701.45|75
1679175300000|2023-03-18 21:35:00|711.61|701.51|710.54|700.44|711.61|701.51|710.48|700.38|97
1679175600000|2023-03-18 21:40:00|710.53|700.43|709.37|699.27|710.8|700.7|709.3|699.2|151
1679175900000|2023-03-18 21:45:00|709.11|699.01|708.32|698.22|709.11|699.01|707.11|697.01|221
1679176200000|2023-03-18 21:50:00|708.31|698.21|709.08|698.98|709.55|699.45|708.28|698.18|179
1679176500000|2023-03-18 21:55:00|709.07|698.97|706.62|696.52|709.12|699.02|705.87|695.77|289
1679176800000|2023-03-18 22:00:00|707.21|697.11|707.6|697.5|708.67|698.57|706.68|696.58|423
1679177100000|2023-03-18 22:05:00|707.61|697.51|708.2|698.1|708.67|698.57|707.58|697.48|236
1679177400000|2023-03-18 22:10:00|708.21|698.11|708.25|698.15|708.33|698.23|707.3|697.2|219
1679177700000|2023-03-18 22:15:00|708.27|698.17|709.23|699.13|709.27|699.17|707.53|697.43|302
1679178000000|2023-03-18 22:20:00|709.21|699.11|709.48|699.38|709.73|699.63|708.87|698.77|280
1679178300000|2023-03-18 22:25:00|709.51|699.41|710.79|700.69|710.88|700.78|709.09|698.99|282
1679178600000|2023-03-18 22:30:00|710.75|700.65|709.79|699.69|711.21|701.11|709.79|699.69|177
1679178900000|2023-03-18 22:35:00|709.81|699.71|709.88|699.78|710.23|700.13|708.42|698.32|296
1679179200000|2023-03-18 22:40:00|709.9|699.8|705.31|695.21|710.18|700.08|705.23|695.13|475
1679179500000|2023-03-18 22:45:00|705.3|695.2|707.27|697.17|707.59|697.49|704.41|694.31|532
1679179800000|2023-03-18 22:50:00|707.13|697.03|706.35|696.25|707.37|697.27|704.85|694.75|521
1679180100000|2023-03-18 22:55:00|706.34|696.24|704.48|694.38|706.35|696.25|703.63|693.53|545
1679180400000|2023-03-18 23:00:00|704.47|694.37|702.81|692.71|705.46|695.36|702.76|692.66|546
1679180700000|2023-03-18 23:05:00|702.8|692.7|701.63|691.53|704.76|694.66|701.22|691.12|545
1679181000000|2023-03-18 23:10:00|701.6|691.5|704.43|694.33|704.71|694.61|701.24|691.14|557
1679181300000|2023-03-18 23:15:00|704.38|694.28|704.44|694.34|704.67|694.57|702.68|692.58|457
1679181600000|2023-03-18 23:20:00|704.41|694.31|701.36|691.26|704.44|694.34|701.36|691.26|423
1679181900000|2023-03-18 23:25:00|701.33|691.23|697.6|687.5|701.33|691.23|697.6|687.5|492
1679182200000|2023-03-18 23:30:00|697.59|687.49|700.81|690.71|701.28|691.18|697.57|687.47|514
1679182500000|2023-03-18 23:35:00|700.93|690.83|698.76|688.66|701.61|691.51|698.76|688.66|517
1679182800000|2023-03-18 23:40:00|698.78|688.68|696.14|686.04|698.88|688.78|695.8|685.7|478
1679183100000|2023-03-18 23:45:00|696.17|686.07|696.63|686.53|697.4|687.3|695.16|685.06|541
1679183400000|2023-03-18 23:50:00|696.59|686.49|698.77|688.67|698.79|688.69|695.19|685.09|444
1679183700000|2023-03-18 23:55:00|698.79|688.69|698.74|688.64|699.14|689.04|697.45|687.35|392
1679184000000|2023-03-19 00:00:00|698.73|688.63|700.32|690.22|700.33|690.23|698.29|688.19|412
1679184300000|2023-03-19 00:05:00|700.5|690.4|702.09|691.99|702.26|692.16|698.5|688.4|418
1679184600000|2023-03-19 00:10:00|702.1|692|704.21|694.11|704.21|694.11|702.1|692|344
1679184900000|2023-03-19 00:15:00|704.18|694.08|704.09|693.99|704.54|694.44|702.61|692.51|398
1679185200000|2023-03-19 00:20:00|704.17|694.07|707.34|697.24|707.41|697.31|703.54|693.44|343
1679185500000|2023-03-19 00:25:00|707.32|697.22|707.63|697.53|708.32|698.22|706.4|696.3|348
1679185800000|2023-03-19 00:30:00|707.61|697.51|710.24|700.14|710.77|700.67|707.53|697.43|328
1679186100000|2023-03-19 00:35:00|710.27|700.17|707.01|696.91|710.91|700.81|706.66|696.56|421
1679186400000|2023-03-19 00:40:00|707.02|696.92|710.18|700.08|710.8|700.7|706.62|696.52|410
1679186700000|2023-03-19 00:45:00|710.17|700.07|708.83|698.73|710.65|700.55|708.31|698.21|422
1679187000000|2023-03-19 00:50:00|708.85|698.75|708.19|698.09|709.32|699.22|708.05|697.95|406
1679187300000|2023-03-19 00:55:00|708.16|698.06|708.94|698.84|709.16|699.06|708.13|698.03|325
1679187600000|2023-03-19 01:00:00|708.95|698.85|711.82|701.72|712.05|701.95|708.94|698.84|350
1679187900000|2023-03-19 01:05:00|711.78|701.68|709.46|699.36|712.04|701.94|708.57|698.47|443
1679188200000|2023-03-19 01:10:00|709.43|699.33|708.27|698.17|710.51|700.41|707.5|697.4|382
1679188500000|2023-03-19 01:15:00|708.28|698.18|709.09|698.99|711.37|701.27|708.27|698.17|416
1679188800000|2023-03-19 01:20:00|709.17|699.07|710.57|700.47|711.76|701.66|709.17|699.07|370
1679189100000|2023-03-19 01:25:00|710.61|700.51|711|700.9|711.73|701.63|710.47|700.37|339
1679189400000|2023-03-19 01:30:00|710.99|700.89|713.65|703.55|714.48|704.38|710.99|700.89|356
1679189700000|2023-03-19 01:35:00|713.67|703.57|712.87|702.77|714.2|704.1|712.24|702.14|413
1679190000000|2023-03-19 01:40:00|712.92|702.82|711.89|701.79|713.64|703.54|711.48|701.38|351
1679190300000|2023-03-19 01:45:00|711.87|701.77|711.86|701.76|712.75|702.65|711.37|701.27|366
1679190600000|2023-03-19 01:50:00|711.74|701.64|711.68|701.58|712.34|702.24|711.29|701.19|266
1679190900000|2023-03-19 01:55:00|711.66|701.56|710.71|700.61|711.67|701.57|710.53|700.43|320
1679191200000|2023-03-19 02:00:00|710.7|700.6|713.11|703.01|713.11|703.01|710.66|700.56|430
1679191500000|2023-03-19 02:05:00|712.97|702.87|711.34|701.24|713.22|703.12|711.34|701.24|415
1679191800000|2023-03-19 02:10:00|711.35|701.25|711.09|700.99|711.65|701.55|709.75|699.65|355
1679192100000|2023-03-19 02:15:00|711.08|700.98|712.28|702.18|712.38|702.28|710.44|700.34|286
1679192400000|2023-03-19 02:20:00|712.3|702.2|713.57|703.47|713.73|703.63|711.51|701.41|230
1679192700000|2023-03-19 02:25:00|713.52|703.42|713.63|703.53|714.14|704.04|713.27|703.17|179
1679193000000|2023-03-19 02:30:00|713.64|703.54|714.69|704.59|714.76|704.66|713.64|703.54|193
1679193300000|2023-03-19 02:35:00|714.7|704.6|714.05|703.95|715.4|705.3|713.6|703.5|219
1679193600000|2023-03-19 02:40:00|714.06|703.96|712.31|702.21|714.35|704.25|712.31|702.21|301
1679193900000|2023-03-19 02:45:00|712.3|702.2|711.24|701.14|712.87|702.77|711.17|701.07|271
1679194200000|2023-03-19 02:50:00|711.31|701.21|711.38|701.28|712.05|701.95|710.58|700.48|343
1679194500000|2023-03-19 02:55:00|711.37|701.27|711.61|701.51|711.94|701.84|710.66|700.56|251
1679194800000|2023-03-19 03:00:00|711.6|701.5|711.54|701.44|711.91|701.81|710.42|700.32|276
1679195100000|2023-03-19 03:05:00|711.56|701.46|711.81|701.71|712.31|702.21|711.06|700.96|252
1679195400000|2023-03-19 03:10:00|711.83|701.73|712.54|702.44|712.72|702.62|711.81|701.71|155
1679195700000|2023-03-19 03:15:00|712.53|702.43|713.23|703.13|713.23|703.13|712.01|701.91|258
1679196000000|2023-03-19 03:20:00|713.19|703.09|713.07|702.97|713.37|703.27|712.44|702.34|245
1679196300000|2023-03-19 03:25:00|713.06|702.96|712.69|702.59|713.25|703.15|712.54|702.44|315
1679196600000|2023-03-19 03:30:00|712.7|702.6|713.46|703.36|713.65|703.55|712.56|702.46|291
1679196900000|2023-03-19 03:35:00|713.72|703.62|714.13|704.03|714.16|704.06|713.46|703.36|175
1679197200000|2023-03-19 03:40:00|714.14|704.04|714.34|704.24|714.46|704.36|713.39|703.29|203
1679197500000|2023-03-19 03:45:00|713.95|703.85|714.94|704.84|715.15|705.05|713.76|703.66|308
1679197800000|2023-03-19 03:50:00|714.93|704.83|715.28|705.18|715.88|705.78|714.93|704.83|335
1679198100000|2023-03-19 03:55:00|715.31|705.21|715.16|705.06|715.92|705.82|714.97|704.87|315
1679198400000|2023-03-19 04:00:00|715.34|705.24|716.51|706.41|717.16|707.06|715.11|705.01|329
1679198700000|2023-03-19 04:05:00|716.5|706.4|716.07|705.97|717.04|706.94|715.47|705.37|343
1679199000000|2023-03-19 04:10:00|715.98|705.88|714.54|704.44|716.01|705.91|714.1|704|304
1679199300000|2023-03-19 04:15:00|714.6|704.5|712.93|702.83|715.01|704.91|712.92|702.82|282
1679199600000|2023-03-19 04:20:00|712.9|702.8|713.32|703.22|713.33|703.23|712.18|702.08|226
1679199900000|2023-03-19 04:25:00|713.3|703.2|712.53|702.43|713.33|703.23|712.27|702.17|277
1679200200000|2023-03-19 04:30:00|712.62|702.52|712.74|702.64|713.7|703.6|712.1|702|275
1679200500000|2023-03-19 04:35:00|712.73|702.63|712.1|702|713.22|703.12|711.73|701.63|247
1679200800000|2023-03-19 04:40:00|712.08|701.98|712.56|702.46|713|702.9|711.92|701.82|185
1679201100000|2023-03-19 04:45:00|712.59|702.49|712.02|701.92|713.1|703|711.96|701.86|160
1679201400000|2023-03-19 04:50:00|712.03|701.93|711.82|701.72|712.24|702.14|710.76|700.66|190
1679201700000|2023-03-19 04:55:00|711.84|701.74|711.63|701.53|712.14|702.04|711.19|701.09|208
1679202000000|2023-03-19 05:00:00|711.61|701.51|711.02|700.92|711.65|701.55|710.22|700.12|270
1679202300000|2023-03-19 05:05:00|711.06|700.96|711.24|701.14|711.84|701.74|711.06|700.96|144
1679202600000|2023-03-19 05:10:00|711.27|701.17|710.9|700.8|712.12|702.02|710.58|700.48|169
1679202900000|2023-03-19 05:15:00|710.92|700.82|710.65|700.55|711.42|701.32|710.37|700.27|208
1679203200000|2023-03-19 05:20:00|710.67|700.57|710.88|700.78|711.1|701|710.6|700.5|209
1679203500000|2023-03-19 05:25:00|710.91|700.81|711.34|701.24|711.66|701.56|710.89|700.79|223
1679203800000|2023-03-19 05:30:00|711.32|701.22|711.38|701.28|712.59|702.49|711.32|701.22|163
1679204100000|2023-03-19 05:35:00|711.37|701.27|711.9|701.8|712.24|702.14|710.93|700.83|253
1679204400000|2023-03-19 05:40:00|711.91|701.81|710.4|700.3|712|701.9|710.39|700.29|138
1679204700000|2023-03-19 05:45:00|710.39|700.29|710.27|700.17|710.47|700.37|709.38|699.28|234
1679205000000|2023-03-19 05:50:00|710.28|700.18|711|700.9|711.34|701.24|709.75|699.65|286
1679205300000|2023-03-19 05:55:00|711.01|700.91|711.15|701.05|711.25|701.15|710.18|700.08|328
1679205600000|2023-03-19 06:00:00|710.93|700.83|711.72|701.62|712.11|702.01|710.88|700.78|307
1679205900000|2023-03-19 06:05:00|711.73|701.63|711.75|701.65|712.01|701.91|711.08|700.98|305
1679206200000|2023-03-19 06:10:00|711.74|701.64|712.2|702.1|712.36|702.26|711.17|701.07|189
1679206500000|2023-03-19 06:15:00|712.58|702.48|712.51|702.41|712.89|702.79|711.68|701.58|269
1679206800000|2023-03-19 06:20:00|712.5|702.4|711.12|701.02|712.66|702.56|710.51|700.41|478
1679207100000|2023-03-19 06:25:00|711.13|701.03|710.96|700.86|711.3|701.2|710.34|700.24|402
1679207400000|2023-03-19 06:30:00|711|700.9|709.81|699.71|711.14|701.04|709.69|699.59|278
1679207700000|2023-03-19 06:35:00|709.8|699.7|710.11|700.01|710.35|700.25|709.76|699.66|229
1679208000000|2023-03-19 06:40:00|710.08|699.98|708.62|698.52|710.27|700.17|708.47|698.37|214
1679208300000|2023-03-19 06:45:00|708.67|698.57|709.3|699.2|709.37|699.27|708.02|697.92|345
1679208600000|2023-03-19 06:50:00|709.29|699.19|709|698.9|710.43|700.33|708.55|698.45|334
1679208900000|2023-03-19 06:55:00|709.01|698.91|709.01|698.91|709.36|699.26|708.61|698.51|279
1679209200000|2023-03-19 07:00:00|709|698.9|707.51|697.41|710.01|699.91|707.24|697.14|289
1679209500000|2023-03-19 07:05:00|707.58|697.48|704.79|694.69|707.66|697.56|704.33|694.23|367
1679209800000|2023-03-19 07:10:00|704.8|694.7|707.35|697.25|707.36|697.26|703.77|693.67|362
1679210100000|2023-03-19 07:15:00|707.31|697.21|707.84|697.74|708.48|698.38|705.92|695.82|360
1679210400000|2023-03-19 07:20:00|707.63|697.53|706.45|696.35|707.66|697.56|706.13|696.03|354
1679210700000|2023-03-19 07:25:00|706.49|696.39|706.79|696.69|707.2|697.1|706.35|696.25|236
1679211000000|2023-03-19 07:30:00|706.16|696.06|707.91|697.81|708.09|697.99|706.07|695.97|397
1679211300000|2023-03-19 07:35:00|707.79|697.69|707.48|697.38|707.79|697.69|706.62|696.52|435
1679211600000|2023-03-19 07:40:00|707.62|697.52|707.66|697.56|708.32|698.22|707.15|697.05|319
1679211900000|2023-03-19 07:45:00|707.97|697.87|708.3|698.2|708.64|698.54|707.58|697.48|226
1679212200000|2023-03-19 07:50:00|708.29|698.19|709.11|699.01|709.5|699.4|707.77|697.67|213
1679212500000|2023-03-19 07:55:00|709.13|699.03|710.83|700.73|710.84|700.74|709.1|699|192
1679212800000|2023-03-19 08:00:00|711.02|700.92|712.55|702.45|712.79|702.69|710.82|700.72|202
1679213100000|2023-03-19 08:05:00|712.53|702.43|709.85|699.75|712.53|702.43|709.32|699.22|283
1679213400000|2023-03-19 08:10:00|709.86|699.76|709.16|699.06|710.17|700.07|708.06|697.96|344
1679213700000|2023-03-19 08:15:00|709.24|699.14|712.01|701.91|712.06|701.96|708.75|698.65|366
1679214000000|2023-03-19 08:20:00|712.02|701.92|712.88|702.78|714.85|704.75|712.02|701.92|455
1679214300000|2023-03-19 08:25:00|712.87|702.77|713.94|703.84|714.27|704.17|712.56|702.46|407
1679214600000|2023-03-19 08:30:00|713.92|703.82|713.25|703.15|715.27|705.17|712.59|702.49|334
1679214900000|2023-03-19 08:35:00|713.26|703.16|712.69|702.59|713.65|703.55|712.26|702.16|313
1679215200000|2023-03-19 08:40:00|712.7|702.6|713.05|702.95|713.5|703.4|712.11|702.01|364
1679215500000|2023-03-19 08:45:00|713.12|703.02|713.78|703.68|713.79|703.69|712.46|702.36|273
1679215800000|2023-03-19 08:50:00|713.73|703.63|713.07|702.97|714.24|704.14|712.97|702.87|265
1679216100000|2023-03-19 08:55:00|712.94|702.84|711.27|701.17|713.4|703.3|710.57|700.47|436
1679216400000|2023-03-19 09:00:00|711.29|701.19|713|702.9|713.07|702.97|711.1|701|312
1679216700000|2023-03-19 09:05:00|713.03|702.93|712.84|702.74|714.26|704.16|712.43|702.33|290
1679217000000|2023-03-19 09:10:00|713.04|702.94|713.31|703.21|713.32|703.22|711.58|701.48|290
1679217300000|2023-03-19 09:15:00|713.33|703.23|713.89|703.79|714.07|703.97|711.58|701.48|321
1679217600000|2023-03-19 09:20:00|713.9|703.8|712.91|702.81|714.21|704.11|712.51|702.41|235
1679217900000|2023-03-19 09:25:00|712.86|702.76|712.08|701.98|713.2|703.1|710.78|700.68|345
1679218200000|2023-03-19 09:30:00|712.06|701.96|713.81|703.71|713.82|703.72|711.45|701.35|367
1679218500000|2023-03-19 09:35:00|713.8|703.7|714.35|704.25|714.46|704.36|713.14|703.04|405
1679218800000|2023-03-19 09:40:00|714.68|704.58|715.26|705.16|715.59|705.49|714.37|704.27|259
1679219100000|2023-03-19 09:45:00|714.89|704.79|714.36|704.26|715.08|704.98|713.95|703.85|348
1679219400000|2023-03-19 09:50:00|714.39|704.29|714.88|704.78|715.33|705.23|713.89|703.79|241
1679219700000|2023-03-19 09:55:00|714.9|704.8|714.77|704.67|715.31|705.21|714.68|704.58|209
1679220000000|2023-03-19 10:00:00|715.08|704.98|714.95|704.85|715.4|705.3|714.33|704.23|269
1679220300000|2023-03-19 10:05:00|714.94|704.84|714.59|704.49|715.54|705.44|714.21|704.11|262
1679220600000|2023-03-19 10:10:00|714.58|704.48|714.56|704.46|715.76|705.66|714.38|704.28|272
1679220900000|2023-03-19 10:15:00|714.33|704.23|713.25|703.15|714.34|704.24|712.75|702.65|318
1679221200000|2023-03-19 10:20:00|713.26|703.16|716.14|706.04|716.16|706.06|713.03|702.93|290
1679221500000|2023-03-19 10:25:00|716.16|706.06|717.08|706.98|717.96|707.86|715.98|705.88|222
1679221800000|2023-03-19 10:30:00|717.07|706.97|714.86|704.76|717.09|706.99|714.86|704.76|338
1679222100000|2023-03-19 10:35:00|714.85|704.75|714.9|704.8|716.31|706.21|714.64|704.54|292
1679222400000|2023-03-19 10:40:00|714.91|704.81|713.9|703.8|715.04|704.94|713.76|703.66|273
1679222700000|2023-03-19 10:45:00|713.93|703.83|712.58|702.48|715.54|705.44|712.57|702.47|382
1679223000000|2023-03-19 10:50:00|712.54|702.44|711.69|701.59|712.79|702.69|710.9|700.8|398
1679223300000|2023-03-19 10:55:00|711.72|701.62|711.72|701.62|712.62|702.52|711.61|701.51|359
1679223600000|2023-03-19 11:00:00|711.73|701.63|709.36|699.26|712.67|702.57|709.16|699.06|504
1679223900000|2023-03-19 11:05:00|709.4|699.3|710.84|700.74|710.99|700.89|707.47|697.37|561
1679224200000|2023-03-19 11:10:00|710.83|700.73|711.63|701.53|711.63|701.53|708.88|698.78|457
1679224500000|2023-03-19 11:15:00|711.61|701.51|710.31|700.21|712.12|702.02|709.09|698.99|545
1679224800000|2023-03-19 11:20:00|710.28|700.18|713.14|703.04|713.51|703.41|710.28|700.18|477
1679225100000|2023-03-19 11:25:00|713.13|703.03|712.11|702.01|713.49|703.39|711.17|701.07|428
1679225400000|2023-03-19 11:30:00|712.1|702|712.58|702.48|712.86|702.76|711.63|701.53|429
1679225700000|2023-03-19 11:35:00|712.62|702.52|712.53|702.43|713.13|703.03|712.08|701.98|422
1679226000000|2023-03-19 11:40:00|712.55|702.45|712.5|702.4|713.33|703.23|712.45|702.35|296
1679226300000|2023-03-19 11:45:00|712.45|702.35|714.58|704.48|714.58|704.48|712.45|702.35|473
1679226600000|2023-03-19 11:50:00|714.55|704.45|715.75|705.65|715.88|705.78|714.44|704.34|481
1679226900000|2023-03-19 11:55:00|715.7|705.6|717.05|706.95|718.36|708.26|715.7|705.6|414
1679227200000|2023-03-19 12:00:00|717.06|706.96|716.29|706.19|717.66|707.56|715.51|705.41|316
1679227500000|2023-03-19 12:05:00|716.3|706.2|718.32|708.22|718.78|708.68|715.89|705.79|515
1679227800000|2023-03-19 12:10:00|718.31|708.21|718.13|708.03|718.33|708.23|716.63|706.53|456
1679228100000|2023-03-19 12:15:00|718.14|708.04|715.32|705.22|718.99|708.89|714.66|704.56|522
1679228400000|2023-03-19 12:20:00|715.31|705.21|715.6|705.5|716.55|706.45|715.31|705.21|448
1679228700000|2023-03-19 12:25:00|715.59|705.49|714.2|704.1|715.67|705.57|713.95|703.85|447
1679229000000|2023-03-19 12:30:00|714.16|704.06|714.69|704.59|714.88|704.78|713.38|703.28|464
1679229300000|2023-03-19 12:35:00|714.71|704.61|714.02|703.92|714.71|704.61|713.64|703.54|349
1679229600000|2023-03-19 12:40:00|714.11|704.01|713.78|703.68|714.11|704.01|713.37|703.27|251
1679229900000|2023-03-19 12:45:00|713.8|703.7|713.16|703.06|713.89|703.79|712.49|702.39|340
1679230200000|2023-03-19 12:50:00|713.17|703.07|711.92|701.82|713.3|703.2|711.53|701.43|235
1679230500000|2023-03-19 12:55:00|711.85|701.75|712.45|702.35|713.95|703.85|711.71|701.61|316
1679230800000|2023-03-19 13:00:00|712.49|702.39|713.31|703.21|713.94|703.84|712.45|702.35|259
1679231100000|2023-03-19 13:05:00|713.3|703.2|712.29|702.19|713.6|703.5|712.1|702|285
1679231400000|2023-03-19 13:10:00|712.27|702.17|714.14|704.04|714.14|704.04|711.89|701.79|295
1679231700000|2023-03-19 13:15:00|714.15|704.05|713.68|703.58|714.21|704.11|713.53|703.43|294
1679232000000|2023-03-19 13:20:00|713.67|703.57|715.92|705.82|716.02|705.92|713.67|703.57|374
1679232300000|2023-03-19 13:25:00|715.9|705.8|717.38|707.28|718.04|707.94|715.33|705.23|339
1679232600000|2023-03-19 13:30:00|717.36|707.26|715.89|705.79|717.55|707.45|715.53|705.43|299
1679232900000|2023-03-19 13:35:00|715.91|705.81|714.02|703.92|716.27|706.17|713.11|703.01|396
1679233200000|2023-03-19 13:40:00|714.04|703.94|713.82|703.72|714.39|704.29|713.02|702.92|406
1679233500000|2023-03-19 13:45:00|713.85|703.75|715.23|705.13|715.49|705.39|713.78|703.68|369
1679233800000|2023-03-19 13:50:00|715.29|705.19|714.5|704.4|715.66|705.56|713.77|703.67|409
1679234100000|2023-03-19 13:55:00|714.47|704.37|714.56|704.46|714.86|704.76|714.06|703.96|381
1679234400000|2023-03-19 14:00:00|714.57|704.47|715.95|705.85|717.36|707.26|714.57|704.47|373
1679234700000|2023-03-19 14:05:00|715.96|705.86|716.25|706.15|716.7|706.6|714.79|704.69|366
1679235000000|2023-03-19 14:10:00|716.2|706.1|714.71|704.61|716.37|706.27|714.43|704.33|343
1679235300000|2023-03-19 14:15:00|714.76|704.66|716.23|706.13|716.62|706.52|713.95|703.85|438
1679235600000|2023-03-19 14:20:00|716.2|706.1|716.32|706.22|716.32|706.22|715.19|705.09|383
1679235900000|2023-03-19 14:25:00|716.4|706.3|717.72|707.62|717.78|707.68|715.88|705.78|394
1679236200000|2023-03-19 14:30:00|717.71|707.61|717.33|707.23|718.71|708.61|717.14|707.04|445
1679236500000|2023-03-19 14:35:00|717.32|707.22|718.29|708.19|718.39|708.29|717.15|707.05|377
1679236800000|2023-03-19 14:40:00|718.28|708.18|719.15|709.05|720.48|710.38|718.16|708.06|372
1679237100000|2023-03-19 14:45:00|719.23|709.13|719.08|708.98|720.71|710.61|718.48|708.38|323
1679237400000|2023-03-19 14:50:00|719.03|708.93|718.36|708.26|720.24|710.14|718.36|708.26|326
1679237700000|2023-03-19 14:55:00|718.43|708.33|719.21|709.11|720.04|709.94|718.36|708.26|369
1679238000000|2023-03-19 15:00:00|719.22|709.12|722.69|712.59|722.82|712.72|718.99|708.89|461
1679238300000|2023-03-19 15:05:00|722.73|712.63|723.39|713.29|725.51|715.41|720.55|710.45|638
1679238600000|2023-03-19 15:10:00|723.4|713.3|721.06|710.96|724.67|714.57|720.63|710.53|565
1679238900000|2023-03-19 15:15:00|720.96|710.86|722.79|712.69|723.89|713.79|720.89|710.79|510
1679239200000|2023-03-19 15:20:00|722.82|712.72|721.03|710.93|724.56|714.46|720.2|710.1|475
1679239500000|2023-03-19 15:25:00|721.02|710.92|723.91|713.81|723.92|713.82|720.33|710.23|480
1679239800000|2023-03-19 15:30:00|723.88|713.78|724.06|713.96|725.06|714.96|723.18|713.08|420
1679240100000|2023-03-19 15:35:00|723.67|713.57|722.29|712.19|724.63|714.53|722.08|711.98|530
1679240400000|2023-03-19 15:40:00|722.3|712.2|720.55|710.45|722.38|712.28|720.32|710.22|390
1679240700000|2023-03-19 15:45:00|720.51|710.41|721.64|711.54|722.11|712.01|719.5|709.4|476
1679241000000|2023-03-19 15:50:00|721.63|711.53|722.46|712.36|722.46|712.36|721.19|711.09|460
1679241300000|2023-03-19 15:55:00|722.48|712.38|721.82|711.72|724.69|714.59|720.25|710.15|548
1679241600000|2023-03-19 16:00:00|721.8|711.7|724.64|714.54|724.97|714.87|721.28|711.18|594
1679241900000|2023-03-19 16:05:00|724.63|714.53|723.12|713.02|725.25|715.15|723.06|712.96|601
1679242200000|2023-03-19 16:10:00|723.1|713|721.39|711.29|723.53|713.43|721.32|711.22|539
1679242500000|2023-03-19 16:15:00|721.4|711.3|723.53|713.43|723.85|713.75|721.25|711.15|488
1679242800000|2023-03-19 16:20:00|723.54|713.44|722.48|712.38|723.54|713.44|721.91|711.81|505
1679243100000|2023-03-19 16:25:00|722.44|712.34|721.54|711.44|722.74|712.64|721.21|711.11|349
1679243400000|2023-03-19 16:30:00|721.56|711.46|725.44|715.34|726.61|716.51|721.28|711.18|459
1679243700000|2023-03-19 16:35:00|725.49|715.39|727.94|717.84|729.18|719.08|725.32|715.22|589
1679244000000|2023-03-19 16:40:00|728.18|718.08|728.64|718.54|730.31|720.21|727.92|717.82|559
1679244300000|2023-03-19 16:45:00|728.76|718.66|731.41|721.31|732.06|721.96|726.44|716.34|617
1679244600000|2023-03-19 16:50:00|731.43|721.33|729.66|719.56|731.9|721.8|729.61|719.51|594
1679244900000|2023-03-19 16:55:00|729.67|719.57|728.43|718.33|731.8|721.7|728.09|717.99|613
1679245200000|2023-03-19 17:00:00|728.44|718.34|728.04|717.94|728.73|718.63|723.42|713.32|656
1679245500000|2023-03-19 17:05:00|727.96|717.86|728.26|718.16|729.07|718.97|725.42|715.32|580
1679245800000|2023-03-19 17:10:00|728.22|718.12|727.5|717.4|729.26|719.16|727.41|717.31|605
1679246100000|2023-03-19 17:15:00|727.48|717.38|728.41|718.31|729.84|719.74|726.32|716.22|575
1679246400000|2023-03-19 17:20:00|728.45|718.35|725.69|715.59|728.45|718.35|725.03|714.93|558
1679246700000|2023-03-19 17:25:00|725.65|715.55|725.86|715.76|725.86|715.76|724.26|714.16|504
1679247000000|2023-03-19 17:30:00|726.18|716.08|727.43|717.33|727.43|717.33|724.55|714.45|486
1679247300000|2023-03-19 17:35:00|727.44|717.34|728.81|718.71|728.81|718.71|726.85|716.75|442
1679247600000|2023-03-19 17:40:00|728.8|718.7|728.25|718.15|729.01|718.91|728.05|717.95|438
1679247900000|2023-03-19 17:45:00|728.22|718.12|725.68|715.58|728.51|718.41|725.55|715.45|514
1679248200000|2023-03-19 17:50:00|725.6|715.5|724.83|714.73|726.42|716.32|724.28|714.18|445
1679248500000|2023-03-19 17:55:00|724.84|714.74|723.52|713.42|725.28|715.18|723.35|713.25|373
1679248800000|2023-03-19 18:00:00|723.56|713.46|724.18|714.08|725.03|714.93|722.65|712.55|425
1679249100000|2023-03-19 18:05:00|724.19|714.09|724.64|714.54|725.24|715.14|723.18|713.08|450
1679249400000|2023-03-19 18:10:00|724.61|714.51|724.07|713.97|725.34|715.24|723.58|713.48|357
1679249700000|2023-03-19 18:15:00|724.09|713.99|725.36|715.26|725.38|715.28|723.36|713.26|363
1679250000000|2023-03-19 18:20:00|725.38|715.28|725.45|715.35|726.23|716.13|725.19|715.09|394
1679250300000|2023-03-19 18:25:00|725.41|715.31|725.45|715.35|726.29|716.19|724.74|714.64|373
1679250600000|2023-03-19 18:30:00|725.53|715.43|726.33|716.23|726.66|716.56|725.35|715.25|429
1679250900000|2023-03-19 18:35:00|726.32|716.22|726.63|716.53|726.69|716.59|725.47|715.37|392
1679251200000|2023-03-19 18:40:00|726.62|716.52|727.25|717.15|727.8|717.7|726.3|716.2|465
1679251500000|2023-03-19 18:45:00|726.73|716.63|726.13|716.03|727.85|717.75|725.97|715.87|502
1679251800000|2023-03-19 18:50:00|726.11|716.01|727.35|717.25|727.57|717.47|725.61|715.51|416
1679252100000|2023-03-19 18:55:00|727.33|717.23|729.07|718.97|729.07|718.97|726.04|715.94|526
1679252400000|2023-03-19 19:00:00|729.45|719.35|730.52|720.42|731.04|720.94|728.33|718.23|580
1679252700000|2023-03-19 19:05:00|730.49|720.39|731.19|721.09|731.28|721.18|729.98|719.88|490
1679253000000|2023-03-19 19:10:00|731.18|721.08|732.17|722.07|732.53|722.43|731.07|720.97|488
1679253300000|2023-03-19 19:15:00|732.24|722.14|731.21|721.11|732.53|722.43|730.21|720.11|471
1679253600000|2023-03-19 19:20:00|731.2|721.1|731.22|721.12|731.96|721.86|730.49|720.39|417
1679253900000|2023-03-19 19:25:00|731.21|721.11|732.07|721.97|732.51|722.41|730.66|720.56|427
1679254200000|2023-03-19 19:30:00|732.03|721.93|734.08|723.98|734.7|724.6|732.03|721.93|428
1679254500000|2023-03-19 19:35:00|734.1|724|729.5|719.4|734.26|724.16|728.94|718.84|581
1679254800000|2023-03-19 19:40:00|729.51|719.41|728.27|718.17|729.53|719.43|727.34|717.24|491
1679255100000|2023-03-19 19:45:00|728.26|718.16|728.17|718.07|728.89|718.79|727.34|717.24|460
1679255400000|2023-03-19 19:50:00|728.23|718.13|728.15|718.05|728.82|718.72|727.85|717.75|369
1679255700000|2023-03-19 19:55:00|728.14|718.04|727.71|717.61|728.29|718.19|726.65|716.55|421
1679256000000|2023-03-19 20:00:00|727.7|717.6|728.83|718.73|728.83|718.73|727.43|717.33|389
1679256300000|2023-03-19 20:05:00|728.84|718.74|727.49|717.39|729.31|719.21|727.49|717.39|449
1679256600000|2023-03-19 20:10:00|727.55|717.45|724.52|714.42|729.15|719.05|723.64|713.54|559
1679256900000|2023-03-19 20:15:00|724.57|714.47|727.15|717.05|728.22|718.12|723.3|713.2|622
1679257200000|2023-03-19 20:20:00|727.11|717.01|726.1|716|727.44|717.34|725.35|715.25|517
1679257500000|2023-03-19 20:25:00|726.08|715.98|725.29|713.69|726.99|715.98|725|713.4|496
1679257800000|2023-03-19 20:30:00|725.27|713.67|725.36|713.76|726.6|715|724.61|713.01|409
1679258100000|2023-03-19 20:35:00|725.39|713.79|715.29|703.69|725.52|713.92|714.11|702.51|615
1679258400000|2023-03-19 20:40:00|715.22|703.62|718.35|706.75|719.22|707.62|714.64|703.04|555
1679258700000|2023-03-19 20:45:00|718.4|706.8|717.11|705.51|719.22|707.62|715.6|704|512
1679259000000|2023-03-19 20:50:00|717.14|705.54|714.61|703.01|717.58|705.98|714.05|702.45|471
1679259300000|2023-03-19 20:55:00|714.59|702.99|715.26|703.66|716.23|704.63|713.62|702.02|381
1679259600000|2023-03-19 21:00:00|713.54|701.94|717.9|706.3|718.13|706.53|713.52|701.92|541
1679259900000|2023-03-19 21:05:00|717.84|706.24|720.17|708.57|721.03|709.43|717.39|705.79|599
1679260200000|2023-03-19 21:10:00|720.23|708.63|718.71|707.11|720.54|708.94|717.79|706.19|585
1679260500000|2023-03-19 21:15:00|719.35|707.75|720.01|708.41|720.14|708.54|718.35|706.75|413
1679260800000|2023-03-19 21:20:00|720.03|708.43|718.31|706.71|720.08|708.48|718.24|706.64|190
1679261100000|2023-03-19 21:25:00|718.18|706.58|719.36|707.76|719.85|708.25|718.13|706.53|187
1679261400000|2023-03-19 21:30:00|719.37|707.77|719.84|708.24|720.21|708.61|719.11|707.51|301
1679261700000|2023-03-19 21:35:00|719.88|708.28|718.25|706.65|719.93|708.33|718.03|706.43|355
1679262000000|2023-03-19 21:40:00|718.16|706.56|718.49|706.89|719.26|707.66|717.91|706.31|362
1679262300000|2023-03-19 21:45:00|718.51|706.91|718.38|706.78|719.22|707.62|718.01|706.41|274
1679262600000|2023-03-19 21:50:00|718.39|706.79|716.56|704.96|718.39|706.79|714.26|702.66|456
1679262900000|2023-03-19 21:55:00|716.54|704.94|716.88|705.28|718.12|706.52|715.57|703.97|298
1679263200000|2023-03-19 22:00:00|716.58|704.98|718.3|708.2|718.52|708.42|715.7|704.46|431
1679263500000|2023-03-19 22:05:00|717.79|707.69|719.31|709.21|719.31|709.21|717.52|707.42|299
1679263800000|2023-03-19 22:10:00|719.37|709.27|718.96|708.86|720.48|710.38|718.5|708.4|343
1679264100000|2023-03-19 22:15:00|718.86|708.76|719.45|709.35|720.13|710.03|718.48|708.38|330
1679264400000|2023-03-19 22:20:00|718.8|708.7|716.8|706.7|719.46|709.36|716.32|706.22|279
1679264700000|2023-03-19 22:25:00|716.75|706.65|717.3|707.2|717.38|707.28|715.74|705.64|215
1679265000000|2023-03-19 22:30:00|717.12|707.02|716.73|706.63|717.21|707.11|714.98|704.88|434
1679265300000|2023-03-19 22:35:00|716.75|706.65|718.61|708.51|719.09|708.99|715.92|705.82|351
1679265600000|2023-03-19 22:40:00|718.62|708.52|720.55|710.45|721.08|710.98|717.78|707.68|429
1679265900000|2023-03-19 22:45:00|720.57|710.47|721.66|711.56|721.91|711.81|719.62|709.52|324
1679266200000|2023-03-19 22:50:00|721.35|711.25|721.72|711.62|722.17|712.07|719.76|709.66|300
1679266500000|2023-03-19 22:55:00|721.79|711.69|721.21|711.11|721.81|711.71|720.12|710.02|298
1679266800000|2023-03-19 23:00:00|721.38|711.28|722.51|712.41|722.86|712.76|720.71|710.61|402
1679267100000|2023-03-19 23:05:00|722.65|712.55|722.07|711.97|723.07|712.97|721.23|711.13|466
1679267400000|2023-03-19 23:10:00|722.03|711.93|721.35|711.25|722.21|712.11|721.35|711.25|392
1679267700000|2023-03-19 23:15:00|721.31|711.21|721.31|711.21|722.21|712.11|718.76|708.66|472
1679268000000|2023-03-19 23:20:00|721.28|711.18|720.75|710.65|722.65|712.55|719.46|709.36|536
1679268300000|2023-03-19 23:25:00|720.88|710.78|723.03|712.93|723.23|713.13|720.35|710.25|418
1679268600000|2023-03-19 23:30:00|723.04|712.94|722.44|712.34|724.15|714.05|721.72|711.62|456
1679268900000|2023-03-19 23:35:00|721.72|711.62|721.8|711.7|724.05|713.95|720.64|710.54|435
1679269200000|2023-03-19 23:40:00|721.81|711.71|720.96|710.86|722.72|712.62|720.44|710.34|480
1679269500000|2023-03-19 23:45:00|721.33|711.23|720.17|710.07|721.68|711.58|719.3|709.2|260
1679269800000|2023-03-19 23:50:00|720.12|710.02|713.26|703.16|720.17|710.07|712.69|702.59|475
1679270100000|2023-03-19 23:55:00|713.24|703.14|714.9|704.8|715.26|705.16|711.8|701.7|429
1679270400000|2023-03-20 00:00:00|714.77|704.67|715.19|705.09|718.34|708.24|714.77|704.67|343
1679270700000|2023-03-20 00:05:00|715.12|705.02|714.84|704.74|716.07|705.97|709.8|699.7|568
1679271000000|2023-03-20 00:10:00|714.78|704.68|715.45|705.35|715.56|705.46|711.85|701.75|427
1679271300000|2023-03-20 00:15:00|715.48|705.38|715.79|705.69|716.2|706.1|713.3|703.2|467
1679271600000|2023-03-20 00:20:00|715.74|705.64|715.5|705.4|716.35|706.25|713.68|703.58|406
1679271900000|2023-03-20 00:25:00|715.65|705.55|714.99|704.89|715.75|705.65|713.35|703.25|445
1679272200000|2023-03-20 00:30:00|714.97|704.87|717.01|706.91|717.11|707.01|713.65|703.55|320
1679272500000|2023-03-20 00:35:00|716.96|706.86|715.87|705.77|717.12|707.02|715.31|705.21|322
1679272800000|2023-03-20 00:40:00|715.82|705.72|713|702.9|716.01|705.91|712.94|702.84|432
1679273100000|2023-03-20 00:45:00|712.97|702.87|710.75|700.65|714.05|703.95|710.62|700.52|428
1679273400000|2023-03-20 00:50:00|710.7|700.6|711.07|700.97|711.35|701.25|709.78|699.68|380
1679273700000|2023-03-20 00:55:00|711.04|700.94|712.15|702.05|712.35|702.25|709.4|699.3|332
1679274000000|2023-03-20 01:00:00|712.13|702.03|713.7|703.6|713.82|703.72|708.67|698.57|409
1679274300000|2023-03-20 01:05:00|713.76|703.66|713.55|703.45|715.04|704.94|712.54|702.44|356
1679274600000|2023-03-20 01:10:00|713.54|703.44|715.86|705.76|716.3|706.2|712.45|702.35|411
1679274900000|2023-03-20 01:15:00|715.84|705.74|714.38|704.28|715.88|705.78|713.7|703.6|422
1679275200000|2023-03-20 01:20:00|714.63|704.53|715.86|705.76|716.25|706.15|714.3|704.2|314
1679275500000|2023-03-20 01:25:00|715.85|705.75|715.47|705.37|716.23|706.13|714.47|704.37|310
1679275800000|2023-03-20 01:30:00|715.45|705.35|715.95|705.85|717.07|706.97|715.35|705.25|360
1679276100000|2023-03-20 01:35:00|715.93|705.83|715.82|705.72|716.7|706.6|715.32|705.22|312
1679276400000|2023-03-20 01:40:00|715.87|705.77|717.21|707.11|717.21|707.11|715.49|705.39|310
1679276700000|2023-03-20 01:45:00|717.03|706.93|717.81|707.71|717.99|707.89|716.11|706.01|399
1679277000000|2023-03-20 01:50:00|717.76|707.66|716.76|706.66|718.02|707.92|715.01|704.91|384
1679277300000|2023-03-20 01:55:00|716.7|706.6|718.44|708.34|719.33|709.23|716.24|706.14|428
1679277600000|2023-03-20 02:00:00|719.12|709.02|719.73|709.63|720.25|710.15|718.11|708.01|360
1679277900000|2023-03-20 02:05:00|719.49|709.39|720.47|710.37|723.88|713.78|719.49|709.39|385
1679278200000|2023-03-20 02:10:00|720.42|710.32|721.61|711.51|722.28|712.18|720.29|710.19|465
1679278500000|2023-03-20 02:15:00|721.63|711.53|721.96|711.86|722.32|712.22|721.23|711.13|415
1679278800000|2023-03-20 02:20:00|721.99|711.89|725|714.9|725|714.9|721.69|711.59|204
1679279100000|2023-03-20 02:25:00|724.98|714.88|723.47|713.37|726.1|716|723.47|713.37|242
1679279400000|2023-03-20 02:30:00|723.54|713.44|722.89|712.79|725.36|715.26|722.55|712.45|280
1679279700000|2023-03-20 02:35:00|722.94|712.84|716.35|706.25|723.34|713.24|715.79|705.69|457
1679280000000|2023-03-20 02:40:00|716.28|706.18|714.01|703.91|716.35|706.25|711.98|701.88|577
1679280300000|2023-03-20 02:45:00|713.17|703.07|719.85|709.75|719.96|709.86|712.4|702.3|638
1679280600000|2023-03-20 02:50:00|719.86|709.76|723.87|713.77|724.44|714.34|719|708.9|612
1679280900000|2023-03-20 02:55:00|723.88|713.78|721.88|711.78|725.6|715.5|721.88|711.78|495
1679281200000|2023-03-20 03:00:00|722.65|712.55|721.09|710.99|722.78|712.68|720.29|710.19|363
1679281500000|2023-03-20 03:05:00|721.08|710.98|719.27|709.17|721.35|711.25|718.77|708.67|457
1679281800000|2023-03-20 03:10:00|719.48|709.38|720.44|710.34|720.63|710.53|718.24|708.14|358
1679282100000|2023-03-20 03:15:00|720.45|710.35|716.78|706.68|720.45|710.35|716.57|706.47|433
1679282400000|2023-03-20 03:20:00|716.74|706.64|712.89|702.79|717.26|707.16|712.59|702.49|353
1679282700000|2023-03-20 03:25:00|712.84|702.74|710.39|700.29|712.84|702.74|709.06|698.96|483
1679283000000|2023-03-20 03:30:00|709.56|699.46|705.08|694.98|710.26|700.16|702.69|692.59|773
1679283300000|2023-03-20 03:35:00|705.07|694.97|706.52|696.42|709.66|699.56|703.06|692.96|713
1679283600000|2023-03-20 03:40:00|706.42|696.32|708.08|697.98|708.55|698.45|703.53|693.43|645
1679283900000|2023-03-20 03:45:00|708.07|697.97|705.61|695.51|708.65|698.55|704.25|694.15|676
1679284200000|2023-03-20 03:50:00|705.64|695.54|703.44|693.34|707.4|697.3|701.8|691.7|741
1679284500000|2023-03-20 03:55:00|703.48|693.38|703.79|693.69|707.8|697.7|701.75|691.65|686
1679284800000|2023-03-20 04:00:00|705.71|695.61|703.87|693.77|705.71|695.61|698.52|688.42|577
1679285100000|2023-03-20 04:05:00|703.88|693.78|705.54|695.44|705.54|695.44|702.19|692.09|496
1679285400000|2023-03-20 04:10:00|705.45|695.35|704.69|694.59|705.45|695.35|703.2|693.1|383
1679285700000|2023-03-20 04:15:00|703.83|693.73|703.62|693.52|705|694.9|702.12|692.02|618
1679286000000|2023-03-20 04:20:00|703.61|693.51|705.84|695.74|705.92|695.82|701.99|691.89|522
1679286300000|2023-03-20 04:25:00|705.83|695.73|704.94|694.84|706.11|696.01|703.44|693.34|482
1679286600000|2023-03-20 04:30:00|706.33|696.23|704|693.9|706.56|696.46|703.58|693.48|351
1679286900000|2023-03-20 04:35:00|704.18|694.08|705.05|694.95|705.36|695.26|704.09|693.99|333
1679287200000|2023-03-20 04:40:00|705.03|694.93|704.1|694|706.29|696.19|703.59|693.49|349
1679287500000|2023-03-20 04:45:00|703.94|693.84|705.92|695.82|706.22|696.12|702.15|692.05|459
1679287800000|2023-03-20 04:50:00|706.06|695.96|704.55|694.45|706.33|696.23|703.33|693.23|499
1679288100000|2023-03-20 04:55:00|704.44|694.34|702.45|692.35|705.48|695.38|702.27|692.17|515
1679288400000|2023-03-20 05:00:00|703.2|693.1|704.93|694.83|705.3|695.2|702.27|692.17|528
1679288700000|2023-03-20 05:05:00|705.04|694.94|705.91|695.81|706.19|696.09|702.21|692.11|338
1679289000000|2023-03-20 05:10:00|705.92|695.82|707.01|696.91|707.77|697.67|704.23|694.13|412
1679289300000|2023-03-20 05:15:00|707.02|696.92|705.05|694.95|707.53|697.43|704.35|694.25|377
1679289600000|2023-03-20 05:20:00|705.19|695.09|704.85|694.75|706.8|696.7|704.15|694.05|300
1679289900000|2023-03-20 05:25:00|704.87|694.77|707.76|697.66|708.38|698.28|704.48|694.38|315
1679290200000|2023-03-20 05:30:00|707.95|697.85|708.13|698.03|708.16|698.06|705.97|695.87|361
1679290500000|2023-03-20 05:35:00|708.14|698.04|705.6|695.5|708.94|698.84|705.23|695.13|332
1679290800000|2023-03-20 05:40:00|705.79|695.69|707.78|697.68|708.27|698.17|705.12|695.02|365
1679291100000|2023-03-20 05:45:00|707.76|697.66|708.97|698.87|709.1|699|706.32|696.22|404
1679291400000|2023-03-20 05:50:00|708.98|698.88|710.19|700.09|710.79|700.69|708.44|698.34|303
1679291700000|2023-03-20 05:55:00|710.2|700.1|710.87|700.77|712.22|702.12|708.81|698.71|330
1679292000000|2023-03-20 06:00:00|710.84|700.74|710.87|700.77|712.52|702.42|710.47|700.37|491
1679292300000|2023-03-20 06:05:00|711.77|701.67|712.22|702.12|713.16|703.06|710.7|700.6|380
1679292600000|2023-03-20 06:10:00|712.37|702.27|713.3|703.2|713.96|703.86|711.17|701.07|276
1679292900000|2023-03-20 06:15:00|713.42|703.32|713.85|703.75|714.22|704.12|711.54|701.44|322
1679293200000|2023-03-20 06:20:00|713.68|703.58|712.85|702.75|714.91|704.81|712.72|702.62|325
1679293500000|2023-03-20 06:25:00|712.83|702.73|714.96|704.86|715.05|704.95|712.79|702.69|355
1679293800000|2023-03-20 06:30:00|714.42|704.32|710.06|699.96|715.01|704.91|709.67|699.57|486
1679294100000|2023-03-20 06:35:00|710.28|700.18|709.78|699.68|711.62|701.52|709.33|699.23|389
1679294400000|2023-03-20 06:40:00|709.97|699.87|707.71|697.61|710.34|700.24|707.64|697.54|431
1679294700000|2023-03-20 06:45:00|707.7|697.6|708.04|697.94|708.88|698.78|706.62|696.52|396
1679295000000|2023-03-20 06:50:00|708.06|697.96|710.92|700.82|711.87|701.77|707.71|697.61|480
1679295300000|2023-03-20 06:55:00|710.91|700.81|709.58|699.48|712.32|702.22|709.23|699.13|485
1679295600000|2023-03-20 07:00:00|709.62|699.52|711.12|701.02|712.47|702.37|708.95|698.85|348
1679295900000|2023-03-20 07:05:00|711.11|701.01|714.03|703.93|714.08|703.98|709.37|699.27|320
1679296200000|2023-03-20 07:10:00|714|703.9|716.4|706.3|717.57|707.47|713.03|702.93|558
1679296500000|2023-03-20 07:15:00|717.55|707.45|716.37|706.27|718.02|707.92|715.61|705.51|427
1679296800000|2023-03-20 07:20:00|716.38|706.28|716.38|706.28|717.11|707.01|715.51|705.41|430
1679297100000|2023-03-20 07:25:00|716.4|706.3|715.97|705.87|716.58|706.48|714.67|704.57|411
1679297400000|2023-03-20 07:30:00|715.85|705.75|716.04|705.94|716.16|706.06|712.38|702.28|447
1679297700000|2023-03-20 07:35:00|715.99|705.89|718.91|708.81|719.19|709.09|715.25|705.15|472
1679298000000|2023-03-20 07:40:00|717.97|707.87|722.64|712.54|722.81|712.71|717.85|707.75|631
1679298300000|2023-03-20 07:45:00|722.86|712.76|722.34|712.24|723.46|713.36|720.75|710.65|474
1679298600000|2023-03-20 07:50:00|722.32|712.22|724.13|714.03|724.56|714.46|722.28|712.18|342
1679298900000|2023-03-20 07:55:00|723.7|713.6|724.04|713.94|724.62|714.52|723.58|713.48|497
1679299200000|2023-03-20 08:00:00|723.15|713.05|724.68|714.58|725.29|715.19|722.66|712.56|525
1679299500000|2023-03-20 08:05:00|724.23|714.13|725.94|715.84|726.35|716.25|724.07|713.97|548
1679299800000|2023-03-20 08:10:00|726.18|716.08|720.57|710.47|726.18|716.08|719.7|709.6|696
1679300100000|2023-03-20 08:15:00|722.25|712.15|720.05|709.95|723.9|713.8|719.65|709.55|497
1679300400000|2023-03-20 08:20:00|720.03|709.93|720.4|710.3|721.34|711.24|719.72|709.62|418
1679300700000|2023-03-20 08:25:00|720.42|710.32|722.46|712.36|722.56|712.46|720.31|710.21|215
1679301000000|2023-03-20 08:30:00|722.56|712.46|721.43|711.33|722.59|712.49|720.45|710.35|329
1679301300000|2023-03-20 08:35:00|721.39|711.29|721.97|711.87|725.77|715.67|720.73|710.63|379
1679301600000|2023-03-20 08:40:00|722.01|711.91|719.36|709.26|722.09|711.99|718.88|708.78|448
1679301900000|2023-03-20 08:45:00|718.25|708.15|719.36|709.26|721.31|711.21|717.5|707.4|444
1679302200000|2023-03-20 08:50:00|719.35|709.25|719.32|709.22|721.88|711.78|717.35|707.25|427
1679302500000|2023-03-20 08:55:00|719.28|709.18|722.75|712.65|723.66|713.56|719.25|709.15|553
1679302800000|2023-03-20 09:00:00|722.76|712.66|724.22|714.12|725.03|714.93|721.06|710.96|564
1679303100000|2023-03-20 09:05:00|724.18|714.08|720.45|710.35|725.13|715.03|718.43|708.33|689
1679303400000|2023-03-20 09:10:00|720.42|710.32|719.45|709.35|721.74|711.64|718.75|708.65|567
1679303700000|2023-03-20 09:15:00|719.44|709.34|720.46|710.36|722.24|712.14|718.65|708.55|532
1679304000000|2023-03-20 09:20:00|720.41|710.31|720.26|710.16|721.99|711.89|718.59|708.49|587
1679304300000|2023-03-20 09:25:00|720.31|710.21|722.59|712.49|722.99|712.89|719.8|709.7|533
1679304600000|2023-03-20 09:30:00|722.54|712.44|726.32|716.22|727.06|716.96|722.54|712.44|469
1679304900000|2023-03-20 09:35:00|725.57|715.47|723.53|713.43|726.36|716.26|719.56|709.46|664
1679305200000|2023-03-20 09:40:00|723.48|713.38|725.39|715.29|726.45|716.35|721.72|711.62|577
1679305500000|2023-03-20 09:45:00|725.24|715.14|727.01|716.91|730.41|720.31|724.78|714.68|610
1679305800000|2023-03-20 09:50:00|727.11|717.01|725.66|715.56|727.8|717.7|724.34|714.24|483
1679306100000|2023-03-20 09:55:00|725.8|715.7|729.9|719.8|730.88|720.78|725.18|715.08|500
1679306400000|2023-03-20 10:00:00|730.2|720.1|734.4|724.3|741.32|731.22|730.2|720.1|615
1679306700000|2023-03-20 10:05:00|734.5|724.4|732.98|722.88|737.6|727.5|731.82|721.72|565
1679307000000|2023-03-20 10:10:00|733|722.9|730.01|719.91|733.45|723.35|725.9|715.8|426
1679307300000|2023-03-20 10:15:00|728.07|717.97|726.75|716.65|730.32|720.22|724|713.9|690
1679307600000|2023-03-20 10:20:00|726.81|716.71|730.43|720.33|731.57|721.47|726.55|716.45|669
1679307900000|2023-03-20 10:25:00|730.55|720.45|733.24|723.14|734.51|724.41|729.47|719.37|665
1679308200000|2023-03-20 10:30:00|734.35|724.25|737.23|727.13|739.01|728.91|733.17|723.07|540
1679308500000|2023-03-20 10:35:00|737.21|727.11|737.62|727.52|739.96|729.86|734.64|724.54|540
1679308800000|2023-03-20 10:40:00|737.6|727.5|738.7|728.6|742.34|732.24|735.91|725.81|682
1679309100000|2023-03-20 10:45:00|738.8|728.7|742.91|732.81|743.9|733.8|736.92|726.82|664
1679309400000|2023-03-20 10:50:00|742.92|732.82|741.85|731.75|744.18|734.08|739.11|729.01|569
1679309700000|2023-03-20 10:55:00|742.85|732.75|743.14|733.04|745.79|735.69|740.95|730.85|549
1679310000000|2023-03-20 11:00:00|743.48|733.38|742.04|731.94|746.5|736.4|741.58|731.48|417
1679310300000|2023-03-20 11:05:00|742.06|731.96|741.89|731.79|742.41|732.31|740.22|730.12|463
1679310600000|2023-03-20 11:10:00|741.92|731.82|746.02|735.92|746.04|735.94|741.92|731.82|225
1679310900000|2023-03-20 11:15:00|745.8|735.7|743.58|733.48|746.89|736.79|742.02|731.92|530
1679311200000|2023-03-20 11:20:00|743.55|733.45|742.88|732.78|745.05|734.95|740.98|730.88|537
1679311500000|2023-03-20 11:25:00|742.87|732.77|740.09|729.99|743.12|733.02|738.92|728.82|495
1679311800000|2023-03-20 11:30:00|742.25|732.15|741.74|731.64|742.54|732.44|740.58|730.48|318
1679312100000|2023-03-20 11:35:00|741.77|731.67|740.48|730.38|743.11|733.01|740.25|730.15|391
1679312400000|2023-03-20 11:40:00|740.53|730.43|739.63|729.53|742.14|732.04|738.36|728.26|419
1679312700000|2023-03-20 11:45:00|739.64|729.54|737.65|727.55|740.29|730.19|735.71|725.61|433
1679313000000|2023-03-20 11:50:00|737.68|727.58|736.35|726.25|739.3|729.2|735.78|725.68|473
1679313300000|2023-03-20 11:55:00|736.4|726.3|736.45|726.35|737.35|727.25|735.7|725.6|383
1679313600000|2023-03-20 12:00:00|736.3|726.2|738.38|728.28|738.38|728.28|735.75|725.65|271
1679313900000|2023-03-20 12:05:00|738.41|728.31|740.51|730.41|740.89|730.79|737.79|727.69|331
1679314200000|2023-03-20 12:10:00|740.56|730.46|740.3|730.2|741.7|731.6|740.05|729.95|336
1679314500000|2023-03-20 12:15:00|739.99|729.89|742.9|732.8|743.1|733|739.38|729.28|437
1679314800000|2023-03-20 12:20:00|742.89|732.79|739.87|729.77|743.17|733.07|738|727.9|551
1679315100000|2023-03-20 12:25:00|739.37|729.27|741.57|731.47|743.14|733.04|738.43|728.33|477
1679315400000|2023-03-20 12:30:00|740.83|730.73|745.56|735.46|746.34|736.24|740.83|730.73|463
1679315700000|2023-03-20 12:35:00|745.59|735.49|744.11|734.01|747.63|737.53|741.92|731.82|545
1679316000000|2023-03-20 12:40:00|743.21|733.11|741.66|731.56|743.92|733.82|740.47|730.37|417
1679316300000|2023-03-20 12:45:00|742.55|732.45|742.4|732.3|744.16|734.06|741.65|731.55|258
1679316600000|2023-03-20 12:50:00|742.35|732.25|742.09|731.99|744.1|734|740.72|730.62|335
1679316900000|2023-03-20 12:55:00|742.14|732.04|741.51|731.41|742.22|732.12|740.96|730.86|278
1679317200000|2023-03-20 13:00:00|741.3|731.2|744.55|734.45|744.55|734.45|740.8|730.7|303
1679317500000|2023-03-20 13:05:00|743.79|733.69|741.72|731.62|745|734.9|741.3|731.2|354
1679317800000|2023-03-20 13:10:00|741.6|731.5|740.16|730.06|742.74|732.64|739.75|729.65|416
1679318100000|2023-03-20 13:15:00|740.14|730.04|741.15|731.05|741.62|731.52|739.76|729.66|379
1679318400000|2023-03-20 13:20:00|741.14|731.04|739.96|729.86|741.99|731.89|739.56|729.46|344
1679318700000|2023-03-20 13:25:00|739.91|729.81|739.07|728.97|740.45|730.35|738.4|728.3|324
1679319000000|2023-03-20 13:30:00|739.04|728.94|738.59|728.49|740.75|730.65|737.54|727.44|399
1679319300000|2023-03-20 13:35:00|738.62|728.52|737.24|727.14|738.81|728.71|731.65|721.55|658
1679319600000|2023-03-20 13:40:00|736.89|726.79|734.33|724.23|737.06|726.96|733|722.9|588
1679319900000|2023-03-20 13:45:00|734.35|724.25|734.43|724.33|736.85|726.75|732.5|722.4|562
1679320200000|2023-03-20 13:50:00|734.2|724.1|731.05|720.95|735.3|725.2|730.73|720.63|545
1679320500000|2023-03-20 13:55:00|731.08|720.98|731.78|721.68|733.3|723.2|728.78|718.68|518
1679320800000|2023-03-20 14:00:00|732.17|722.07|735.65|725.55|737.8|727.7|730.76|720.66|675
1679321100000|2023-03-20 14:05:00|735.61|725.51|733.39|723.29|736.79|726.69|731.45|721.35|660
1679321400000|2023-03-20 14:10:00|733.34|723.24|734.14|724.04|734.3|724.2|731.07|720.97|635
1679321700000|2023-03-20 14:15:00|734.11|724.01|729.83|719.73|735.37|725.27|729.58|719.48|614
1679322000000|2023-03-20 14:20:00|729.88|719.78|732.66|722.56|733.58|723.48|728.92|718.82|513
1679322300000|2023-03-20 14:25:00|732.83|722.73|733.75|723.65|733.82|723.72|730.54|720.44|476
1679322600000|2023-03-20 14:30:00|733.87|723.77|737.42|727.32|737.74|727.64|732.88|722.78|373
1679322900000|2023-03-20 14:35:00|737.79|727.69|743.12|733.02|743.62|733.52|737.59|727.49|390
1679323200000|2023-03-20 14:40:00|743.13|733.03|741.35|731.25|744.62|734.52|740.75|730.65|432
1679323500000|2023-03-20 14:45:00|741.24|731.14|740.99|730.89|741.39|731.29|736.87|726.77|492
1679323800000|2023-03-20 14:50:00|741.01|730.91|742.49|732.39|743.09|732.99|738.91|728.81|525
1679324100000|2023-03-20 14:55:00|742.58|732.48|740.95|730.85|743.12|733.02|739.71|729.61|451
1679324400000|2023-03-20 15:00:00|740.85|730.75|739.87|729.77|743.33|733.23|738.74|728.64|580
1679324700000|2023-03-20 15:05:00|739.88|729.78|742.25|732.15|743.77|733.67|739.31|729.21|506
1679325000000|2023-03-20 15:10:00|742.27|732.17|742.14|732.04|745.16|735.06|741.32|731.22|640
1679325300000|2023-03-20 15:15:00|741.75|731.65|739.9|729.8|742.38|732.28|739.23|729.13|475
1679325600000|2023-03-20 15:20:00|739.91|729.81|740.7|730.6|740.97|730.87|739.11|729.01|414
1679325900000|2023-03-20 15:25:00|740.78|730.68|742.17|732.07|743.85|733.75|740.7|730.6|409
1679326200000|2023-03-20 15:30:00|742.27|732.17|745.09|734.99|745.09|734.99|742.05|731.95|320
1679326500000|2023-03-20 15:35:00|745.39|735.29|745.32|735.22|746.3|736.2|742.13|732.03|427
1679326800000|2023-03-20 15:40:00|745.22|735.12|744.66|734.56|745.8|735.7|743.04|732.94|486
1679327100000|2023-03-20 15:45:00|744.73|734.63|744.47|734.37|748.65|738.55|743.58|733.48|496
1679327400000|2023-03-20 15:50:00|744.49|734.39|745.11|735.01|746.82|736.72|743.64|733.54|506
1679327700000|2023-03-20 15:55:00|745.12|735.02|741.5|731.4|747.55|737.45|741.5|731.4|594
1679328000000|2023-03-20 16:00:00|741.48|731.38|741.74|731.64|742.88|732.78|740.23|730.13|598
1679328300000|2023-03-20 16:05:00|741.66|731.56|743.44|733.34|744.19|734.09|740.88|730.78|535
1679328600000|2023-03-20 16:10:00|743.43|733.33|741.59|731.49|746.04|735.94|739.8|729.7|469
1679328900000|2023-03-20 16:15:00|741.05|730.95|743.88|733.78|749.66|739.56|741|730.9|668
1679329200000|2023-03-20 16:20:00|743.94|733.84|746.61|736.51|749.34|739.24|740.7|730.6|756
1679329500000|2023-03-20 16:25:00|746.64|736.54|745.57|735.47|747.33|737.23|740.98|730.88|753
1679329800000|2023-03-20 16:30:00|745.77|735.67|741.19|731.09|745.85|735.75|740.75|730.65|461
1679330100000|2023-03-20 16:35:00|741.25|731.15|738.27|728.17|741.8|731.7|737.37|727.27|450
1679330400000|2023-03-20 16:40:00|738.29|728.19|736.3|726.2|738.58|728.48|735.46|725.36|482
1679330700000|2023-03-20 16:45:00|736.17|726.07|738.94|728.84|739.48|729.38|733.42|723.32|496
1679331000000|2023-03-20 16:50:00|738.97|728.87|734.56|724.46|739.92|729.82|734.38|724.28|559
1679331300000|2023-03-20 16:55:00|735.07|724.97|731.47|721.37|735.46|725.36|729.76|719.66|550
1679331600000|2023-03-20 17:00:00|731.46|721.36|732.53|722.43|732.58|722.48|726.05|715.95|568
1679331900000|2023-03-20 17:05:00|732.57|722.47|731.51|721.41|733.5|723.4|730.2|720.1|563
1679332200000|2023-03-20 17:10:00|731.39|721.29|732.58|722.48|734.55|724.45|730.64|720.54|426
1679332500000|2023-03-20 17:15:00|732.54|722.44|732.19|722.09|735.19|725.09|731.97|721.87|599
1679332800000|2023-03-20 17:20:00|732.2|722.1|729.28|719.18|732.57|722.47|728.91|718.81|553
1679333100000|2023-03-20 17:25:00|729.17|719.07|729.17|719.07|731.55|721.45|729.04|718.94|451
1679333400000|2023-03-20 17:30:00|729.18|719.08|727.26|717.16|731.78|721.68|727.19|717.09|489
1679333700000|2023-03-20 17:35:00|727.24|717.14|725.43|715.33|727.25|717.15|724.81|714.71|482
1679334000000|2023-03-20 17:40:00|725.51|715.41|726.17|716.07|726.33|716.23|724.4|714.3|560
1679334300000|2023-03-20 17:45:00|726.25|716.15|727.28|717.18|729.54|719.44|726.02|715.92|530
1679334600000|2023-03-20 17:50:00|727.26|717.16|724.04|713.94|727.37|717.27|723.47|713.37|521
1679334900000|2023-03-20 17:55:00|724.08|713.98|720.56|710.46|724.09|713.99|720.42|710.32|572
1679335200000|2023-03-20 18:00:00|720.61|710.51|721.29|711.19|723.55|713.45|717.47|707.37|621
1679335500000|2023-03-20 18:05:00|721.28|711.18|717.9|707.8|721.49|711.39|717.51|707.41|610
1679335800000|2023-03-20 18:10:00|718.05|707.95|719.89|709.79|721.13|711.03|717.92|707.82|594
1679336100000|2023-03-20 18:15:00|719.91|709.81|721.63|711.53|721.72|711.62|717.5|707.4|484
1679336400000|2023-03-20 18:20:00|721.68|711.58|722.05|711.95|722.76|712.66|719.96|709.86|537
1679336700000|2023-03-20 18:25:00|721.96|711.86|724.66|714.56|725.31|715.21|720.61|710.51|529
1679337000000|2023-03-20 18:30:00|725.06|714.96|727.44|717.34|729.75|719.65|724|713.9|607
1679337300000|2023-03-20 18:35:00|727.63|717.53|725.97|715.87|727.65|717.55|725.16|715.06|505
1679337600000|2023-03-20 18:40:00|725.94|715.84|726.39|716.29|727.16|717.06|724.24|714.14|497
1679337900000|2023-03-20 18:45:00|726.42|716.32|726.13|716.03|728|717.9|724.63|714.53|524
1679338200000|2023-03-20 18:50:00|726.15|716.05|724.05|713.95|727.8|717.7|723.8|713.7|519
1679338500000|2023-03-20 18:55:00|724.65|714.55|726.16|716.06|726.16|716.06|723.6|713.5|286
1679338800000|2023-03-20 19:00:00|726.05|715.95|722.9|712.8|727.16|717.06|722.05|711.95|474
1679339100000|2023-03-20 19:05:00|722.95|712.85|725.4|715.3|726.3|716.2|722.07|711.97|479
1679339400000|2023-03-20 19:10:00|725.35|715.25|725.8|715.7|727.58|717.48|725.35|715.25|200
1679339700000|2023-03-20 19:15:00|725.5|715.4|721.19|711.09|725.55|715.45|720.31|710.21|536
1679340000000|2023-03-20 19:20:00|720.47|710.37|713.57|703.47|721.34|711.24|711.05|700.95|664
1679340300000|2023-03-20 19:25:00|714.19|704.09|714.84|704.74|718.69|708.59|713.14|703.04|719
1679340600000|2023-03-20 19:30:00|715.57|705.47|715.27|705.17|718.4|708.3|714.54|704.44|529
1679340900000|2023-03-20 19:35:00|715.22|705.12|718.08|707.98|718.7|708.6|714.45|704.35|514
1679341200000|2023-03-20 19:40:00|718.06|707.96|718.15|708.05|719.35|709.25|716.81|706.71|505
1679341500000|2023-03-20 19:45:00|718.06|707.96|717.05|706.95|718.77|708.67|716.09|705.99|460
1679341800000|2023-03-20 19:50:00|717.08|706.98|717.56|707.46|719.25|709.15|716.82|706.72|318
1679342100000|2023-03-20 19:55:00|717.57|707.47|717.34|707.24|717.72|707.62|715.67|705.57|344
1679342400000|2023-03-20 20:00:00|717.39|707.29|721.96|711.86|722.43|712.33|716.87|706.77|382
1679342700000|2023-03-20 20:05:00|722.43|712.33|721.63|711.53|722.8|712.7|720.3|710.2|320
1679343000000|2023-03-20 20:10:00|721.62|711.52|723.01|712.91|723.45|713.35|719.62|709.52|373
1679343300000|2023-03-20 20:15:00|722.96|712.86|722.47|712.37|723.29|713.19|722.25|712.15|302
1679343600000|2023-03-20 20:20:00|722.48|712.38|723.43|713.33|724.11|714.01|722.31|712.21|311
1679343900000|2023-03-20 20:25:00|723.44|713.34|723.55|713.45|724.25|714.15|722.79|712.69|281
1679344200000|2023-03-20 20:30:00|723.43|713.33|723.52|713.42|724.85|714.75|722.19|712.09|376
1679344500000|2023-03-20 20:35:00|723.3|713.2|722.8|712.7|725.05|714.95|722.48|712.38|354
1679344800000|2023-03-20 20:40:00|723.42|713.32|724.77|714.67|725.01|714.91|722.61|712.51|322
1679345100000|2023-03-20 20:45:00|725.01|714.91|725.57|715.47|726.3|716.2|724.59|714.49|189
1679345400000|2023-03-20 20:50:00|725.8|715.7|726.07|715.97|726.29|716.19|724.95|714.85|231
1679345700000|2023-03-20 20:55:00|725.93|715.83|724.88|714.78|726.35|716.25|724.11|714.01|328
1679346000000|2023-03-20 21:00:00|724.87|714.77|727.4|717.3|727.46|717.36|724.38|714.28|409
1679346300000|2023-03-20 21:05:00|727.37|717.27|727.95|717.85|728.19|718.09|726.5|716.4|365
1679346600000|2023-03-20 21:10:00|727.94|717.84|727.48|717.38|727.97|717.87|726.89|716.79|249
1679346900000|2023-03-20 21:15:00|727.24|717.14|726.35|716.25|728.39|718.29|726.27|716.17|441
1679347200000|2023-03-20 21:20:00|726.4|716.3|726.29|716.19|726.74|716.64|725.63|715.53|286
1679347500000|2023-03-20 21:25:00|726.25|716.15|726.37|716.27|727.55|717.45|726.19|716.09|291
1679347800000|2023-03-20 21:30:00|726.4|716.3|727.7|717.6|727.77|717.67|726.3|716.2|326
1679348100000|2023-03-20 21:35:00|727.71|717.61|725.7|715.6|727.76|717.66|725.64|715.54|277
1679348400000|2023-03-20 21:40:00|725.69|715.59|723.57|713.47|726.16|716.06|722.59|712.49|297
1679348700000|2023-03-20 21:45:00|723.54|713.44|723.2|713.1|724.42|714.32|722.89|712.79|318
1679349000000|2023-03-20 21:50:00|723.21|713.11|725.2|715.1|726.47|716.37|723.17|713.07|434
1679349300000|2023-03-20 21:55:00|725.18|715.08|724.44|714.34|726.03|715.93|723.01|712.91|383
1679349600000|2023-03-20 22:00:00|724.4|714.3|724.2|714.1|724.71|714.61|722.77|712.67|367
1679349900000|2023-03-20 22:05:00|724.06|713.96|723.05|712.95|725.71|715.61|722.43|712.33|262
1679350200000|2023-03-20 22:10:00|722.82|712.72|720.62|710.52|723.96|713.86|719.73|709.63|327
1679350500000|2023-03-20 22:15:00|720.66|710.56|722.6|712.5|722.67|712.57|718.76|708.66|308
1679350800000|2023-03-20 22:20:00|722.83|712.73|719.89|709.79|723.25|713.15|718.78|708.68|362
1679351100000|2023-03-20 22:25:00|719.91|709.81|717.61|707.51|719.92|709.82|716.57|706.47|274
1679351400000|2023-03-20 22:30:00|717.48|707.38|716.97|706.87|717.96|707.86|714.77|704.67|352
1679351700000|2023-03-20 22:35:00|716.98|706.88|716.98|706.88|717.95|707.85|716.14|706.04|375
1679352000000|2023-03-20 22:40:00|717.08|706.98|720.02|709.92|720.31|710.21|716.68|706.58|334
1679352300000|2023-03-20 22:45:00|720.1|710|718.1|708|720.44|710.34|717.66|707.56|284
1679352600000|2023-03-20 22:50:00|718.08|707.98|717.51|707.41|719.25|709.15|717.08|706.98|251
1679352900000|2023-03-20 22:55:00|717.52|707.42|716.65|706.55|718.8|708.7|716.45|706.35|356
1679353200000|2023-03-20 23:00:00|716.56|706.46|719.59|709.49|720.4|710.3|716.04|705.94|366
1679353500000|2023-03-20 23:05:00|719.44|709.34|715.77|705.67|719.72|709.62|714.66|704.56|568
1679353800000|2023-03-20 23:10:00|715.79|705.69|720.04|709.94|720.35|710.25|715.54|705.44|589
1679354100000|2023-03-20 23:15:00|719.93|709.83|714.88|704.78|720.04|709.94|712.57|702.47|654
1679354400000|2023-03-20 23:20:00|714.89|704.79|712.93|702.83|715.02|704.92|709.47|699.37|584
1679354700000|2023-03-20 23:25:00|713.04|702.94|712.48|702.38|713.7|703.6|709.27|699.17|562
1679355000000|2023-03-20 23:30:00|712.68|702.58|714.03|703.93|715.18|705.08|711.51|701.41|455
1679355300000|2023-03-20 23:35:00|714.04|703.94|713.25|703.15|714.04|703.94|710.51|700.41|482
1679355600000|2023-03-20 23:40:00|713.23|703.13|710.66|700.56|714.16|704.06|710.66|700.56|464
1679355900000|2023-03-20 23:45:00|710.36|700.26|711.04|700.94|711.44|701.34|708.24|698.14|470
1679356200000|2023-03-20 23:50:00|710.98|700.88|709.37|699.27|711.31|701.21|706.42|696.32|529
1679356500000|2023-03-20 23:55:00|709.26|699.16|711.04|700.94|711.75|701.65|709.22|699.12|424
1679356800000|2023-03-21 00:00:00|711.05|700.95|712.05|701.95|712.58|702.48|709.58|699.48|390
1679357100000|2023-03-21 00:05:00|712.32|702.22|708.53|698.43|712.83|702.73|707.16|697.06|443
1679357400000|2023-03-21 00:10:00|708.54|698.44|710.6|700.5|710.98|700.88|707.31|697.21|443
1679357700000|2023-03-21 00:15:00|710.49|700.39|711.67|701.57|712.02|701.92|708.2|698.1|576
1679358000000|2023-03-21 00:20:00|711.6|701.5|715.17|705.07|715.25|705.15|711.48|701.38|607
1679358300000|2023-03-21 00:25:00|714.92|704.82|715.36|705.26|716.12|706.02|712.88|702.78|539
1679358600000|2023-03-21 00:30:00|715.58|705.48|717.09|706.99|717.75|707.65|714.8|704.7|548
1679358900000|2023-03-21 00:35:00|717.15|707.05|718.12|708.02|719.15|709.05|715.9|705.8|405
1679359200000|2023-03-21 00:40:00|718.11|708.01|719.21|709.11|720.35|710.25|718.05|707.95|356
1679359500000|2023-03-21 00:45:00|719.2|709.1|724.08|713.98|724.43|714.33|718.86|708.76|431
1679359800000|2023-03-21 00:50:00|724.09|713.99|724.3|714.2|725.65|715.55|723.26|713.16|301
1679360100000|2023-03-21 00:55:00|724.05|713.95|722.39|712.29|725.8|715.7|722.3|712.2|378
1679360400000|2023-03-21 01:00:00|722.5|712.4|720.34|710.24|724.62|714.52|720.02|709.92|416
1679360700000|2023-03-21 01:05:00|720.33|710.23|717.35|707.25|721.55|711.45|717.33|707.23|376
1679361000000|2023-03-21 01:10:00|717.49|707.39|715.65|705.55|719.23|709.13|714.28|704.18|488
1679361300000|2023-03-21 01:15:00|716.36|706.26|719.6|709.5|721.3|711.2|715.65|705.55|558
1679361600000|2023-03-21 01:20:00|719.83|709.73|719.24|709.14|720.8|710.7|717.33|707.23|485
1679361900000|2023-03-21 01:25:00|719.26|709.16|715.85|705.75|719.7|709.6|715.48|705.38|538
1679362200000|2023-03-21 01:30:00|715.78|705.68|717.25|707.15|717.72|707.62|714.21|704.11|536
1679362500000|2023-03-21 01:35:00|717.26|707.16|719.99|709.89|720.18|710.08|717.26|707.16|520
1679362800000|2023-03-21 01:40:00|719.94|709.84|723.26|713.16|724.7|714.6|719.56|709.46|449
1679363100000|2023-03-21 01:45:00|723.17|713.07|722.59|712.49|724.55|714.45|721.6|711.5|455
1679363400000|2023-03-21 01:50:00|722.47|712.37|724.76|714.66|725.75|715.65|722.3|712.2|288
1679363700000|2023-03-21 01:55:00|724.68|714.58|724.45|714.35|725.75|715.65|724.39|714.29|202
1679364000000|2023-03-21 02:00:00|724.45|714.35|721.88|711.78|725.8|715.7|721.66|711.56|457
1679364300000|2023-03-21 02:05:00|721.91|711.81|718.97|708.87|722.04|711.94|718.5|708.4|435
1679364600000|2023-03-21 02:10:00|719.17|709.07|717.66|707.56|720.03|709.93|716.85|706.75|452
1679364900000|2023-03-21 02:15:00|717.8|707.7|719.58|709.48|720.71|710.61|717.8|707.7|456
1679365200000|2023-03-21 02:20:00|719.6|709.5|720.37|710.27|720.84|710.74|717.62|707.52|477
1679365500000|2023-03-21 02:25:00|720.34|710.24|719.56|709.46|720.62|710.52|718.14|708.04|515
1679365800000|2023-03-21 02:30:00|719.57|709.47|720.61|710.51|722.55|712.45|718.94|708.84|485
1679366100000|2023-03-21 02:35:00|720.63|710.53|720.56|710.46|721.17|711.07|719.36|709.26|428
1679366400000|2023-03-21 02:40:00|720.57|710.47|720.45|710.35|721.26|711.16|719.43|709.33|431
1679366700000|2023-03-21 02:45:00|720.34|710.24|718.28|708.18|720.55|710.45|717.78|707.68|445
1679367000000|2023-03-21 02:50:00|718.2|708.1|717.24|707.14|718.55|708.45|716.83|706.73|463
1679367300000|2023-03-21 02:55:00|717.34|707.24|717.23|707.13|717.89|707.79|716.5|706.4|380
1679367600000|2023-03-21 03:00:00|716.88|706.78|718.02|707.92|718.41|708.31|716.38|706.28|487
1679367900000|2023-03-21 03:05:00|717.97|707.87|719.4|709.3|720.44|710.34|717.96|707.86|438
1679368200000|2023-03-21 03:10:00|719.3|709.2|719.27|709.17|720.62|710.52|718.33|708.23|392
1679368500000|2023-03-21 03:15:00|719.65|709.55|718.4|708.3|719.84|709.74|716.27|706.17|362
1679368800000|2023-03-21 03:20:00|718.38|708.28|716.42|706.32|718.53|708.43|716.32|706.22|246
1679369100000|2023-03-21 03:25:00|716.61|706.51|715.44|705.34|717.14|707.04|715.23|705.13|224
1679369400000|2023-03-21 03:30:00|715.42|705.32|716.7|706.6|717.33|707.23|715.21|705.11|284
1679369700000|2023-03-21 03:35:00|716.69|706.59|718.64|708.54|718.95|708.85|716.65|706.55|257
1679370000000|2023-03-21 03:40:00|718.63|708.53|718.35|708.25|719.3|709.2|717.46|707.36|285
1679370300000|2023-03-21 03:45:00|718.55|708.45|716.71|706.61|718.55|708.45|716.71|706.61|241
1679370600000|2023-03-21 03:50:00|716.69|706.59|717.15|707.05|718.72|708.62|716.52|706.42|280
1679370900000|2023-03-21 03:55:00|717.11|707.01|717.79|707.69|718.75|708.65|716.62|706.52|319
1679371200000|2023-03-21 04:00:00|717.77|707.67|719.55|709.45|719.59|709.49|716.94|706.84|312
1679371500000|2023-03-21 04:05:00|719.58|709.48|719.69|709.59|720.15|710.05|718.52|708.42|369
1679371800000|2023-03-21 04:10:00|719.74|709.64|720.55|710.45|720.61|710.51|719.4|709.3|303
1679372100000|2023-03-21 04:15:00|720.56|710.46|720.48|710.38|720.75|710.65|719.51|709.41|203
1679372400000|2023-03-21 04:20:00|721.12|711.02|719.63|709.53|721.87|711.77|719.35|709.25|315
1679372700000|2023-03-21 04:25:00|719.59|709.49|718.77|708.67|719.98|709.88|718.05|707.95|297
1679373000000|2023-03-21 04:30:00|718.4|708.3|719.65|709.55|720.75|710.65|717.86|707.76|367
1679373300000|2023-03-21 04:35:00|719.63|709.53|720.21|710.11|720.21|710.11|718.17|708.07|356
1679373600000|2023-03-21 04:40:00|720.18|710.08|719.85|709.75|720.75|710.65|718.82|708.72|338
1679373900000|2023-03-21 04:45:00|719.96|709.86|720|709.9|720.75|710.65|718.44|708.34|228
1679374200000|2023-03-21 04:50:00|720.01|709.91|718.39|708.29|720.82|710.72|718.17|708.07|409
1679374500000|2023-03-21 04:55:00|718.41|708.31|719.13|709.03|720.7|710.6|717.59|707.49|432
1679374800000|2023-03-21 05:00:00|718.81|708.71|716.88|706.78|718.98|708.88|716.32|706.22|394
1679375100000|2023-03-21 05:05:00|716.87|706.77|717.21|707.11|717.73|707.63|715.65|705.55|312
1679375400000|2023-03-21 05:10:00|717.28|707.18|716.13|706.03|717.32|707.22|715.31|705.21|306
1679375700000|2023-03-21 05:15:00|716.11|706.01|716.35|706.25|716.88|706.78|715.12|705.02|267
1679376000000|2023-03-21 05:20:00|716.39|706.29|715.35|705.25|716.75|706.65|715.2|705.1|294
1679376300000|2023-03-21 05:25:00|715.37|705.27|716.05|705.95|716.7|706.6|715.31|705.21|243
1679376600000|2023-03-21 05:30:00|716.14|706.04|713.05|702.95|716.14|706.04|713.05|702.95|341
1679376900000|2023-03-21 05:35:00|712.74|702.64|711.36|701.26|713.18|703.08|710.45|700.35|343
1679377200000|2023-03-21 05:40:00|711.34|701.24|711.55|701.45|711.55|701.45|709.49|699.39|235
1679377500000|2023-03-21 05:45:00|711.9|701.8|710.62|700.52|711.9|701.8|709.37|699.27|422
1679377800000|2023-03-21 05:50:00|710.65|700.55|711.05|700.95|711.64|701.54|709.92|699.82|401
1679378100000|2023-03-21 05:55:00|711.07|700.97|712.18|702.08|712.76|702.66|710.61|700.51|367
1679378400000|2023-03-21 06:00:00|712.19|702.09|710.13|700.03|712.19|702.09|708.82|698.72|400
1679378700000|2023-03-21 06:05:00|710.12|700.02|710.48|700.38|711.14|701.04|708.72|698.62|337
1679379000000|2023-03-21 06:10:00|710.46|700.36|710.91|700.81|711.07|700.97|709.94|699.84|263
1679379300000|2023-03-21 06:15:00|710.89|700.79|711.97|701.87|711.99|701.89|709.92|699.82|294
1679379600000|2023-03-21 06:20:00|711.95|701.85|710.97|700.87|712.06|701.96|710.47|700.37|315
1679379900000|2023-03-21 06:25:00|710.93|700.83|710.83|700.73|711.01|700.91|709.83|699.73|279
1679380200000|2023-03-21 06:30:00|711.06|700.96|713.01|702.91|713.02|702.92|709.93|699.83|271
1679380500000|2023-03-21 06:35:00|712.99|702.89|713.97|703.87|714.07|703.97|712.7|702.6|393
1679380800000|2023-03-21 06:40:00|713.96|703.86|713.78|703.68|714.18|704.08|713.28|703.18|307
1679381100000|2023-03-21 06:45:00|713.74|703.64|713.57|703.47|713.88|703.78|713.14|703.04|150
1679381400000|2023-03-21 06:50:00|713.55|703.45|712|701.9|713.55|703.45|711.62|701.52|218
1679381700000|2023-03-21 06:55:00|712.02|701.92|709.99|699.89|712.13|702.03|709.99|699.89|338
1679382000000|2023-03-21 07:00:00|710.01|699.91|709.5|699.4|711.06|700.96|709.46|699.36|395
1679382300000|2023-03-21 07:05:00|709.48|699.38|703.82|693.72|710.09|699.99|701.8|691.7|537
1679382600000|2023-03-21 07:10:00|703.62|693.52|697.35|687.25|704.11|694.01|694.4|684.3|617
1679382900000|2023-03-21 07:15:00|697.54|687.44|699.7|689.6|700.04|689.94|697.03|686.93|586
1679383200000|2023-03-21 07:20:00|699.54|689.44|696.77|686.67|700.13|690.03|696.77|686.67|525
1679383500000|2023-03-21 07:25:00|696.75|686.65|698.5|688.4|699.55|689.45|696.26|686.16|597
1679383800000|2023-03-21 07:30:00|698.57|688.47|697.76|687.66|698.89|688.79|696.27|686.17|487
1679384100000|2023-03-21 07:35:00|697.75|687.65|695.15|685.05|697.78|687.68|695.15|685.05|422
1679384400000|2023-03-21 07:40:00|694.78|684.68|696.87|686.77|697.2|687.1|693.21|683.11|420
1679384700000|2023-03-21 07:45:00|696.85|686.75|699.01|688.91|699.34|689.24|696.85|686.75|408
1679385000000|2023-03-21 07:50:00|699|688.9|695.94|685.84|699.06|688.96|695.81|685.71|353
1679385300000|2023-03-21 07:55:00|695.96|685.86|695.72|685.62|697.08|686.98|695.41|685.31|488
1679385600000|2023-03-21 08:00:00|695.74|685.64|697|686.9|697.08|686.98|695.12|685.02|374
1679385900000|2023-03-21 08:05:00|697.06|686.96|696.63|686.53|698.08|687.98|696.63|686.53|528
1679386200000|2023-03-21 08:10:00|696.65|686.55|694.24|684.14|696.68|686.58|694.08|683.98|431
1679386500000|2023-03-21 08:15:00|694.26|684.16|693.03|682.93|695.66|685.56|692.97|682.87|446
1679386800000|2023-03-21 08:20:00|692.98|682.88|691.28|681.18|693.87|683.77|691.28|681.18|478
1679387100000|2023-03-21 08:25:00|691.27|681.17|694.92|684.82|694.98|684.88|690.92|680.82|460
1679387400000|2023-03-21 08:30:00|694.94|684.84|697.82|687.72|698.7|688.6|694.93|684.83|551
1679387700000|2023-03-21 08:35:00|697.72|687.62|695.7|685.6|698|687.9|695.2|685.1|438
1679388000000|2023-03-21 08:40:00|695.53|685.43|695.51|685.41|695.87|685.77|694.36|684.26|388
1679388300000|2023-03-21 08:45:00|695.52|685.42|697.58|687.48|697.58|687.48|695.02|684.92|460
1679388600000|2023-03-21 08:50:00|697.59|687.49|697.8|687.7|698.65|688.55|696.98|686.88|481
1679388900000|2023-03-21 08:55:00|697.78|687.68|697.26|687.16|697.78|687.68|696.22|686.12|453
1679389200000|2023-03-21 09:00:00|697.24|687.14|696.66|686.56|697.25|687.15|696.26|686.16|329
1679389500000|2023-03-21 09:05:00|696.68|686.58|698.62|688.52|698.8|688.7|696.67|686.57|518
1679389800000|2023-03-21 09:10:00|698.64|688.54|696.64|686.54|698.69|688.59|696.44|686.34|390
1679390100000|2023-03-21 09:15:00|696.65|686.55|697.11|687.01|698.75|688.65|696.52|686.42|486
1679390400000|2023-03-21 09:20:00|697.1|687|697.24|687.14|697.96|687.86|696.72|686.62|380
1679390700000|2023-03-21 09:25:00|697.52|687.42|697.3|687.2|697.55|687.45|696.8|686.7|118
1679391000000|2023-03-21 09:30:00|697.04|686.94|696.82|686.72|697.6|687.5|696.28|686.18|313
1679391300000|2023-03-21 09:35:00|696.9|686.8|698.54|688.44|699.13|689.03|696.9|686.8|445
1679391600000|2023-03-21 09:40:00|698.58|688.48|705.09|694.99|705.76|695.66|698.22|688.12|479
1679391900000|2023-03-21 09:45:00|705.1|695|703.84|693.74|708.45|698.35|703.84|693.74|501
1679392200000|2023-03-21 09:50:00|703.87|693.77|703.95|693.85|705.3|695.2|701.5|691.4|653
1679392500000|2023-03-21 09:55:00|704.31|694.21|704.57|694.47|704.97|694.87|703.41|693.31|581
1679392800000|2023-03-21 10:00:00|704.58|694.48|703.7|693.6|706.22|696.12|703.31|693.21|555
1679393100000|2023-03-21 10:05:00|703.71|693.61|706.73|696.63|706.82|696.72|703.7|693.6|510
1679393400000|2023-03-21 10:10:00|706.69|696.59|706.8|696.7|707.6|697.5|705.74|695.64|393
1679393700000|2023-03-21 10:15:00|707.24|697.14|708.92|698.82|709.33|699.23|706.37|696.27|382
1679394000000|2023-03-21 10:20:00|709.03|698.93|711.19|701.09|711.8|701.7|708.23|698.13|531
1679394300000|2023-03-21 10:25:00|711.16|701.06|711.35|701.25|712.04|701.94|709.53|699.43|425
1679394600000|2023-03-21 10:30:00|711.65|701.55|711.92|701.82|712.83|702.73|710.49|700.39|276
1679394900000|2023-03-21 10:35:00|711.94|701.84|710.52|700.42|712.53|702.43|710.16|700.06|338
1679395200000|2023-03-21 10:40:00|710.5|700.4|711.59|701.49|712.3|702.2|710.29|700.19|294
1679395500000|2023-03-21 10:45:00|711.61|701.51|710.55|700.45|711.89|701.79|710.33|700.23|324
1679395800000|2023-03-21 10:50:00|710.54|700.44|711.78|701.68|712.22|702.12|710.25|700.15|246
1679396100000|2023-03-21 10:55:00|711.81|701.71|713.43|703.33|713.52|703.42|711.69|701.59|277
1679396400000|2023-03-21 11:00:00|713.06|702.96|714.43|704.33|714.57|704.47|712.85|702.75|416
1679396700000|2023-03-21 11:05:00|714.41|704.31|714.61|704.51|715.07|704.97|713.35|703.25|414
1679397000000|2023-03-21 11:10:00|714.65|704.55|714.74|704.64|715.03|704.93|711.97|701.87|493
1679397300000|2023-03-21 11:15:00|714.76|704.66|716.03|705.93|717.25|707.15|714.51|704.41|292
1679397600000|2023-03-21 11:20:00|715.99|705.89|714.61|704.51|717.66|707.56|713.96|703.86|424
1679397900000|2023-03-21 11:25:00|714.68|704.58|716.19|706.09|716.49|706.39|714.55|704.45|424
1679398200000|2023-03-21 11:30:00|716.41|706.31|713.84|703.74|716.41|706.31|713.81|703.71|238
1679398500000|2023-03-21 11:35:00|713.83|703.73|715.48|705.38|715.66|705.56|713.78|703.68|299
1679398800000|2023-03-21 11:40:00|715.66|705.56|717.49|707.39|717.75|707.65|715.2|705.1|306
1679399100000|2023-03-21 11:45:00|717.46|707.36|717.48|707.38|718.03|707.93|716.5|706.4|262
1679399400000|2023-03-21 11:50:00|717.49|707.39|717.9|707.8|718.62|708.52|716.33|706.23|415
1679399700000|2023-03-21 11:55:00|717.74|707.64|716.5|706.4|717.91|707.81|716.32|706.22|486
1679400000000|2023-03-21 12:00:00|716.52|706.42|717.09|706.99|717.76|707.66|716.4|706.3|443
1679400300000|2023-03-21 12:05:00|717.13|707.03|715.38|705.28|717.4|707.3|715.32|705.22|360
1679400600000|2023-03-21 12:10:00|715.36|705.26|717.46|707.36|717.6|707.5|714.9|704.8|333
1679400900000|2023-03-21 12:15:00|717.47|707.37|717.39|707.29|720.65|710.55|716.45|706.35|527
1679401200000|2023-03-21 12:20:00|717.34|707.24|717.22|707.12|717.74|707.64|716.23|706.13|433
1679401500000|2023-03-21 12:25:00|717.21|707.11|718.43|708.33|719.8|709.7|716.84|706.74|470
1679401800000|2023-03-21 12:30:00|718.62|708.52|720.66|710.56|721.71|711.61|718.29|708.19|390
1679402100000|2023-03-21 12:35:00|720.67|710.57|723.12|713.02|723.85|713.75|720.33|710.23|407
1679402400000|2023-03-21 12:40:00|723.2|713.1|727.59|717.49|729.3|719.2|723.18|713.08|477
1679402700000|2023-03-21 12:45:00|727.6|717.5|732.64|722.54|733.35|723.25|727.6|717.5|498
1679403000000|2023-03-21 12:50:00|732.71|722.61|735.15|725.05|736.6|726.5|731.3|721.2|667
1679403300000|2023-03-21 12:55:00|735.12|725.02|737.15|727.05|738.87|728.77|735.1|725|634
1679403600000|2023-03-21 13:00:00|737.2|727.1|736.76|726.66|740.4|730.3|734.85|724.75|610
1679403900000|2023-03-21 13:05:00|736.82|726.72|738.3|728.2|740.31|730.21|736.06|725.96|484
1679404200000|2023-03-21 13:10:00|738.33|728.23|734.84|724.74|740.42|730.32|733.97|723.87|537
1679404500000|2023-03-21 13:15:00|734.89|724.79|735.35|725.25|738.42|728.32|734.09|723.99|623
1679404800000|2023-03-21 13:20:00|735.39|725.29|735.89|725.79|738.23|728.13|734.75|724.65|660
1679405100000|2023-03-21 13:25:00|735.86|725.76|736.09|725.99|736.3|726.2|733.69|723.59|648
1679405400000|2023-03-21 13:30:00|736.11|726.01|739.3|729.2|739.99|729.89|735.84|725.74|624
1679405700000|2023-03-21 13:35:00|739.31|729.21|733.06|722.96|740|729.9|733.06|722.96|666
1679406000000|2023-03-21 13:40:00|733.07|722.97|732.01|721.91|735.75|725.65|731.69|721.59|622
1679406300000|2023-03-21 13:45:00|732.08|721.98|731.39|721.29|734.12|724.02|730.74|720.64|568
1679406600000|2023-03-21 13:50:00|731.42|721.32|735.71|725.61|735.99|725.89|731.28|721.18|599
1679406900000|2023-03-21 13:55:00|735.72|725.62|738.09|727.99|738.09|727.99|735.62|725.52|464
1679407200000|2023-03-21 14:00:00|738.1|728|735.53|725.43|742.35|732.25|734.85|724.75|623
1679407500000|2023-03-21 14:05:00|735.55|725.45|735.68|725.58|737.9|727.8|734.7|724.6|667
1679407800000|2023-03-21 14:10:00|735.59|725.49|734.49|724.39|736.72|726.62|733.82|723.72|625
1679408100000|2023-03-21 14:15:00|734.56|724.46|736.38|726.28|736.85|726.75|733.06|722.96|609
1679408400000|2023-03-21 14:20:00|736.42|726.32|733.44|723.34|737.92|727.82|732.57|722.47|533
1679408700000|2023-03-21 14:25:00|733.35|723.25|734.64|724.54|734.65|724.55|730.46|720.36|645
1679409000000|2023-03-21 14:30:00|734.51|724.41|732.64|722.54|736.56|726.46|731.98|721.88|633
1679409300000|2023-03-21 14:35:00|732.53|722.43|735.31|725.21|736.57|726.47|731.68|721.58|663
1679409600000|2023-03-21 14:40:00|735.28|725.18|738.28|728.18|738.37|728.27|735.28|725.18|538
1679409900000|2023-03-21 14:45:00|738.7|728.6|736.12|726.02|739|728.9|734.85|724.75|535
1679410200000|2023-03-21 14:50:00|736.14|726.04|733.69|723.59|736.26|726.16|732.74|722.64|530
1679410500000|2023-03-21 14:55:00|733.7|723.6|732.91|722.81|734.62|724.52|732.47|722.37|560
1679410800000|2023-03-21 15:00:00|733.03|722.93|733.12|723.02|733.9|723.8|731.61|721.51|558
1679411100000|2023-03-21 15:05:00|733.32|723.22|734.63|724.53|734.8|724.7|732.45|722.35|508
1679411400000|2023-03-21 15:10:00|734.61|724.51|734.36|724.26|735.17|725.07|732.33|722.23|473
1679411700000|2023-03-21 15:15:00|734.37|724.27|736.39|726.29|736.75|726.65|734.12|724.02|472
1679412000000|2023-03-21 15:20:00|736.75|726.65|732.41|722.31|736.75|726.65|731.71|721.61|504
1679412300000|2023-03-21 15:25:00|732.43|722.33|732.52|722.42|733.29|723.19|731.27|721.17|524
1679412600000|2023-03-21 15:30:00|732.54|722.44|733.55|723.45|733.73|723.63|732.13|722.03|467
1679412900000|2023-03-21 15:35:00|733.34|723.24|733.16|723.06|734.76|724.66|732.88|722.78|485
1679413200000|2023-03-21 15:40:00|733.18|723.08|731.65|721.55|733.51|723.41|731.26|721.16|469
1679413500000|2023-03-21 15:45:00|731.87|721.77|732.37|722.27|733.76|723.66|730.75|720.65|459
1679413800000|2023-03-21 15:50:00|732.39|722.29|734.65|724.55|734.75|724.65|732.24|722.14|524
1679414100000|2023-03-21 15:55:00|734.66|724.56|732.33|722.23|735.6|725.5|732.23|722.13|466
1679414400000|2023-03-21 16:00:00|732.32|722.22|731.6|721.5|734.2|724.1|731.26|721.16|505
1679414700000|2023-03-21 16:05:00|731.58|721.48|733.56|723.46|733.7|723.6|730.86|720.76|415
1679415000000|2023-03-21 16:10:00|733.51|723.41|732.28|722.18|735.54|725.44|731.75|721.65|460
1679415300000|2023-03-21 16:15:00|732.03|721.93|734.55|724.45|735.32|725.22|731.94|721.84|524
1679415600000|2023-03-21 16:20:00|734.62|724.52|735.24|725.14|735.36|725.26|733.94|723.84|487
1679415900000|2023-03-21 16:25:00|735.23|725.13|735.39|725.29|735.55|725.45|733.7|723.6|473
1679416200000|2023-03-21 16:30:00|735.56|725.46|736.27|726.17|737.6|727.5|735.39|725.29|267
1679416500000|2023-03-21 16:35:00|736.26|726.16|735.17|725.07|740.75|730.65|735.15|725.05|571
1679416800000|2023-03-21 16:40:00|735.14|725.04|737.57|727.47|739.75|729.65|734.54|724.44|483
1679417100000|2023-03-21 16:45:00|737.52|727.42|736.39|726.29|737.6|727.5|734.83|724.73|618
1679417400000|2023-03-21 16:50:00|736.21|726.11|736.31|726.21|738.06|727.96|735.1|725|636
1679417700000|2023-03-21 16:55:00|736.16|726.06|735.17|725.07|737.44|727.34|734.37|724.27|632
1679418000000|2023-03-21 17:00:00|734.95|724.85|733.71|723.61|736.32|726.22|733.29|723.19|608
1679418300000|2023-03-21 17:05:00|733.91|723.81|732.65|722.55|734.14|724.04|728.98|718.88|666
1679418600000|2023-03-21 17:10:00|732.7|722.6|733.44|723.34|736.09|725.99|732.44|722.34|666
1679418900000|2023-03-21 17:15:00|733.76|723.66|732.4|722.3|734.96|724.86|732.4|722.3|521
1679419200000|2023-03-21 17:20:00|732.38|722.28|732.04|721.94|735.55|725.45|731.7|721.6|505
1679419500000|2023-03-21 17:25:00|732.03|721.93|729.74|719.64|732.52|722.42|729.28|719.18|420
1679419800000|2023-03-21 17:30:00|729.76|719.66|730.4|720.3|732.55|722.45|728.25|718.15|496
1679420100000|2023-03-21 17:35:00|730.38|720.28|728.14|718.04|730.66|720.56|727.94|717.84|503
1679420400000|2023-03-21 17:40:00|727.8|717.7|726.06|715.96|728.14|718.04|725.72|715.62|464
1679420700000|2023-03-21 17:45:00|726.05|715.95|728.36|718.26|728.75|718.65|725.56|715.46|491
1679421000000|2023-03-21 17:50:00|728.34|718.24|730.74|720.64|731.55|721.45|727.81|717.71|436
1679421300000|2023-03-21 17:55:00|730.72|720.62|729.64|719.54|731.15|721.05|728.79|718.69|411
1679421600000|2023-03-21 18:00:00|729.53|719.43|730|719.9|730.49|720.39|728.42|718.32|629
1679421900000|2023-03-21 18:05:00|730.07|719.97|728.64|718.54|730.74|720.64|728.36|718.26|456
1679422200000|2023-03-21 18:10:00|728.79|718.69|727.14|717.04|728.79|718.69|726.45|716.35|487
1679422500000|2023-03-21 18:15:00|727.12|717.02|729.07|718.97|729.86|719.76|726.67|716.57|491
1679422800000|2023-03-21 18:20:00|729.05|718.95|726.25|716.15|729.68|719.58|723.27|713.17|547
1679423100000|2023-03-21 18:25:00|726.27|716.17|726.05|715.95|726.65|716.55|724.26|714.16|615
1679423400000|2023-03-21 18:30:00|726.23|716.13|726.83|716.73|727.08|716.98|725.55|715.45|524
1679423700000|2023-03-21 18:35:00|727.12|717.02|725.74|715.64|728.24|718.14|725.37|715.27|548
1679424000000|2023-03-21 18:40:00|725.76|715.66|726.04|715.94|726.48|716.38|724.53|714.43|478
1679424300000|2023-03-21 18:45:00|726.13|716.03|725.88|715.78|727.55|717.45|724.39|714.29|340
1679424600000|2023-03-21 18:50:00|725.87|715.77|725.57|715.47|726.58|716.48|723.37|713.27|481
1679424900000|2023-03-21 18:55:00|725.59|715.49|726.2|716.1|726.75|716.65|725.31|715.21|358
1679425200000|2023-03-21 19:00:00|726.25|716.15|726.21|716.11|727.25|717.15|725.4|715.3|482
1679425500000|2023-03-21 19:05:00|726.22|716.12|728.46|718.36|729.55|719.45|725.4|715.3|432
1679425800000|2023-03-21 19:10:00|728.48|718.38|727.66|717.56|729.7|719.6|727.29|717.19|268
1679426100000|2023-03-21 19:15:00|727.31|717.21|728.36|718.26|729.35|719.25|726.66|716.56|484
1679426400000|2023-03-21 19:20:00|728.38|718.28|729.28|719.18|729.69|719.59|728.18|718.08|409
1679426700000|2023-03-21 19:25:00|729.33|719.23|731.33|721.23|732.55|722.45|728.6|718.5|427
1679427000000|2023-03-21 19:30:00|731.5|721.4|731.72|721.62|732.9|722.8|730.6|720.5|458
1679427300000|2023-03-21 19:35:00|731.62|721.52|732.5|722.4|732.99|722.89|729.9|719.8|598
1679427600000|2023-03-21 19:40:00|732.49|722.39|733.41|723.31|733.96|723.86|731.81|721.71|516
1679427900000|2023-03-21 19:45:00|733.45|723.35|733.46|723.36|734.55|724.45|731.96|721.86|384
1679428200000|2023-03-21 19:50:00|733.5|723.4|733.89|723.79|734.29|724.19|732.87|722.77|489
1679428500000|2023-03-21 19:55:00|733.87|723.77|733.58|723.48|735.17|725.07|732.83|722.73|396
1679428800000|2023-03-21 20:00:00|733.6|723.5|736.25|726.15|736.56|726.46|733.6|723.5|537
1679429100000|2023-03-21 20:05:00|736.18|726.08|737.24|727.14|737.5|727.4|735.77|725.67|385
1679429400000|2023-03-21 20:10:00|737.23|727.13|736.12|726.02|738.62|728.52|736.11|726.01|380
1679429700000|2023-03-21 20:15:00|736.33|726.23|733.72|723.62|737.08|726.98|733.66|723.56|388
1679430000000|2023-03-21 20:20:00|733.75|723.65|732.81|722.71|734.76|724.66|732.81|722.71|362
1679430300000|2023-03-21 20:25:00|732.79|722.69|734.8|724.7|735.58|725.48|732.79|722.69|427
1679430600000|2023-03-21 20:30:00|734.88|724.78|738.76|728.66|739.55|729.45|734.87|724.77|389
1679430900000|2023-03-21 20:35:00|738.21|728.11|736.43|726.33|738.7|728.6|736.41|726.31|326
1679431200000|2023-03-21 20:40:00|736.45|726.35|736.87|726.77|737.84|727.74|736.04|725.94|328
1679431500000|2023-03-21 20:45:00|736.9|726.8|734.32|724.22|737.39|727.29|734.11|724.01|458
1679431800000|2023-03-21 20:50:00|734.31|724.21|736.18|726.08|737.35|727.25|733.68|723.58|510
1679432100000|2023-03-21 20:55:00|736.17|726.07|736.16|726.06|737.28|727.18|735.46|725.36|522
1679432400000|2023-03-21 21:00:00|736.59|726.49|738.36|728.26|738.87|728.77|736.38|726.28|513
1679432700000|2023-03-21 21:05:00|738.35|728.25|737.53|727.43|741.49|731.39|737.27|727.17|503
1679433000000|2023-03-21 21:10:00|737.44|727.34|737.82|727.72|741.46|731.36|736.33|726.23|621
1679433300000|2023-03-21 21:15:00|737.81|727.71|741.44|731.34|741.44|731.34|737.25|727.15|558
1679433600000|2023-03-21 21:20:00|741.43|731.33|743.19|733.09|744.82|734.72|741.38|731.28|471
1679433900000|2023-03-21 21:25:00|743.18|733.08|741.2|731.1|743.27|733.17|740.46|730.36|462
1679434200000|2023-03-21 21:30:00|741.19|731.09|747.63|737.53|749.5|739.4|740.82|730.72|616
1679434500000|2023-03-21 21:35:00|747.64|737.54|752.55|742.45|752.63|742.53|747.44|737.34|575
1679434800000|2023-03-21 21:40:00|752.52|742.42|748.01|737.91|752.63|742.53|747.54|737.44|490
1679435100000|2023-03-21 21:45:00|747.77|737.67|748.3|738.2|750.13|740.03|746.64|736.54|369
1679435400000|2023-03-21 21:50:00|748.29|738.19|747.29|737.19|750.64|740.54|747.28|737.18|412
1679435700000|2023-03-21 21:55:00|747.22|737.12|745.82|735.72|748.21|738.11|745.27|735.17|460
1679436000000|2023-03-21 22:00:00|745.81|735.71|744.45|734.35|749.19|739.09|744.18|734.08|545
1679436300000|2023-03-21 22:05:00|744.39|734.29|743.6|733.5|746.96|736.86|743.2|733.1|512
1679436600000|2023-03-21 22:10:00|743.62|733.52|744.53|734.43|744.75|734.65|742.58|732.48|475
1679436900000|2023-03-21 22:15:00|744.51|734.41|744.01|733.91|746.52|736.42|743.15|733.05|505
1679437200000|2023-03-21 22:20:00|744.02|733.92|744.44|734.34|746.48|736.38|742.91|732.81|542
1679437500000|2023-03-21 22:25:00|744.95|734.85|742.15|732.05|745.76|735.66|740.98|730.88|447
1679437800000|2023-03-21 22:30:00|742.36|732.26|741.24|731.14|742.91|732.81|740.44|730.34|587
1679438100000|2023-03-21 22:35:00|741.35|731.25|740.55|730.45|741.88|731.78|739.06|728.96|620
1679438400000|2023-03-21 22:40:00|740.44|730.34|739.24|729.14|741.29|731.19|739.03|728.93|519
1679438700000|2023-03-21 22:45:00|739.26|729.16|741.6|731.5|742.18|732.08|739.26|729.16|548
1679439000000|2023-03-21 22:50:00|741.66|731.56|742.46|732.36|743.5|733.4|740.19|730.09|555
1679439300000|2023-03-21 22:55:00|742.42|732.32|744.15|734.05|744.46|734.36|742.22|732.12|596
1679439600000|2023-03-21 23:00:00|744.17|734.07|743.61|733.51|744.42|734.32|742.23|732.13|577
1679439900000|2023-03-21 23:05:00|743.6|733.5|743.08|732.98|744.11|734.01|742.25|732.15|573
1679440200000|2023-03-21 23:10:00|743.1|733|742.68|732.58|743.22|733.12|741.36|731.26|512
1679440500000|2023-03-21 23:15:00|742.91|732.81|742.99|732.89|744.8|734.7|742.88|732.78|432
1679440800000|2023-03-21 23:20:00|743.37|733.27|743.32|733.22|745.83|735.73|742.38|732.28|373
1679441100000|2023-03-21 23:25:00|743.3|733.2|744.21|734.11|744.82|734.72|742.48|732.38|476
1679441400000|2023-03-21 23:30:00|744.19|734.09|745.41|735.31|745.59|735.49|743.45|733.35|359
1679441700000|2023-03-21 23:35:00|745.63|735.53|744.48|734.38|746.78|736.68|744.07|733.97|474
1679442000000|2023-03-21 23:40:00|744.46|734.36|744.45|734.35|747.57|737.47|744.06|733.96|413
1679442300000|2023-03-21 23:45:00|744.52|734.42|745.56|735.46|745.75|735.65|743.3|733.2|405
1679442600000|2023-03-21 23:50:00|745.57|735.47|745.49|735.39|746.55|736.45|744.07|733.97|524
1679442900000|2023-03-21 23:55:00|745.61|735.51|743.89|733.79|746.7|736.6|743.22|733.12|490
1679443200000|2023-03-22 00:00:00|743.9|733.8|746.85|736.75|746.97|736.87|743.27|733.17|401
1679443500000|2023-03-22 00:05:00|746.88|736.78|746.53|736.43|748.01|737.91|744.98|734.88|420
1679443800000|2023-03-22 00:10:00|746.3|736.2|744.36|734.26|746.68|736.58|743.55|733.45|382
1679444100000|2023-03-22 00:15:00|744.35|734.25|745.13|735.03|745.13|735.03|742.25|732.15|269
1679444400000|2023-03-22 00:20:00|745.08|734.98|746.49|736.39|746.59|736.49|742.58|732.48|482
1679444700000|2023-03-22 00:25:00|746.5|736.4|744.3|734.2|746.94|736.84|743.96|733.86|388
1679445000000|2023-03-22 00:30:00|744.32|734.22|739.39|729.29|744.91|734.81|739.3|729.2|470
1679445300000|2023-03-22 00:35:00|739.4|729.3|738.41|728.31|739.65|729.55|734.76|724.66|490
1679445600000|2023-03-22 00:40:00|738.39|728.29|735.44|725.34|738.64|728.54|734.22|724.12|462
1679445900000|2023-03-22 00:45:00|735.41|725.31|737.82|727.72|738.8|728.7|734.38|724.28|498
1679446200000|2023-03-22 00:50:00|737.53|727.43|739.39|729.29|740.3|730.2|737.53|727.43|447
1679446500000|2023-03-22 00:55:00|739.37|729.27|742.44|732.34|742.63|732.53|738.97|728.87|346
1679446800000|2023-03-22 01:00:00|742.45|732.35|741.03|730.93|742.49|732.39|738.49|728.39|590
1679447100000|2023-03-22 01:05:00|741.55|731.45|743.16|733.06|744.65|734.55|741.03|730.93|431
1679447400000|2023-03-22 01:10:00|743.15|733.05|740.53|730.43|744.7|734.6|739.83|729.73|451
1679447700000|2023-03-22 01:15:00|740.47|730.37|738.45|728.35|740.96|730.86|738.02|727.92|422
1679448000000|2023-03-22 01:20:00|738.46|728.36|739.54|729.44|740.06|729.96|738.05|727.95|466
1679448300000|2023-03-22 01:25:00|739.52|729.42|743.37|733.27|743.56|733.46|739.29|729.19|437
1679448600000|2023-03-22 01:30:00|743.1|733|741.83|731.73|744.7|734.6|741.68|731.58|452
1679448900000|2023-03-22 01:35:00|741.95|731.85|743.67|733.57|744.3|734.2|741.15|731.05|423
1679449200000|2023-03-22 01:40:00|744.55|734.45|749.87|739.77|750.35|740.25|743.67|733.57|428
1679449500000|2023-03-22 01:45:00|749.89|739.79|752.75|742.65|754.15|744.05|747.43|737.33|510
1679449800000|2023-03-22 01:50:00|752.78|742.68|749.07|738.97|752.81|742.71|749.07|738.97|388
1679450100000|2023-03-22 01:55:00|749.09|738.99|747.48|737.38|749.3|739.2|747.15|737.05|350
1679450400000|2023-03-22 02:00:00|747.45|737.35|746.66|736.56|747.8|737.7|745.38|735.28|312
1679450700000|2023-03-22 02:05:00|746.68|736.58|746.53|736.43|747.03|736.93|745.49|735.39|381
1679451000000|2023-03-22 02:10:00|746.51|736.41|745.94|735.84|748.55|738.45|745.59|735.49|473
1679451300000|2023-03-22 02:15:00|745.93|735.83|748.31|738.21|748.55|738.45|745.48|735.38|307
1679451600000|2023-03-22 02:20:00|748.32|738.22|745.55|735.45|748.8|738.7|745.26|735.16|430
1679451900000|2023-03-22 02:25:00|745.54|735.44|746.26|736.16|746.78|736.68|745.29|735.19|292
1679452200000|2023-03-22 02:30:00|746.7|736.6|745.38|735.28|747.18|737.08|744.85|734.75|317
1679452500000|2023-03-22 02:35:00|744.72|734.62|746.97|736.87|748.55|738.45|744.72|734.62|439
1679452800000|2023-03-22 02:40:00|746.96|736.86|746.18|736.08|747.81|737.71|746.08|735.98|324
1679453100000|2023-03-22 02:45:00|746.39|736.29|748.74|738.64|748.97|738.87|746.19|736.09|401
1679453400000|2023-03-22 02:50:00|748.75|738.65|749.81|739.71|749.9|739.8|748.46|738.36|252
1679453700000|2023-03-22 02:55:00|749.72|739.62|748.37|738.27|751.35|741.25|748.18|738.08|424
1679454000000|2023-03-22 03:00:00|748.41|738.31|747.72|737.62|749.41|739.31|747.28|737.18|380
1679454300000|2023-03-22 03:05:00|747.71|737.61|749.69|739.59|750.55|740.45|747.2|737.1|370
1679454600000|2023-03-22 03:10:00|749.57|739.47|751.5|741.4|751.99|741.89|749.54|739.44|290
1679454900000|2023-03-22 03:15:00|752.55|742.45|750.44|740.34|752.65|742.55|750.24|740.14|468
1679455200000|2023-03-22 03:20:00|750.46|740.36|752.62|742.52|752.85|742.75|750.12|740.02|325
1679455500000|2023-03-22 03:25:00|752.63|742.53|752.63|742.53|752.88|742.78|751.13|741.03|363
1679455800000|2023-03-22 03:30:00|752.39|742.29|752.44|742.34|752.6|742.5|751.05|740.95|419
1679456100000|2023-03-22 03:35:00|752.46|742.36|753.03|742.93|753.89|743.79|752.27|742.17|441
1679456400000|2023-03-22 03:40:00|753.02|742.92|753.29|743.19|755.31|745.21|752.84|742.74|468
1679456700000|2023-03-22 03:45:00|753.33|743.23|752.85|742.75|755.2|745.1|752.4|742.3|366
1679457000000|2023-03-22 03:50:00|752.83|742.73|751.22|741.12|752.92|742.82|750.58|740.48|354
1679457300000|2023-03-22 03:55:00|751.21|741.11|752.24|742.14|752.7|742.6|750.93|740.83|444
1679457600000|2023-03-22 04:00:00|752.22|742.12|754.48|744.38|755.55|745.45|752.2|742.1|332
1679457900000|2023-03-22 04:05:00|754.49|744.39|751.6|741.5|754.5|744.4|751.26|741.16|382
1679458200000|2023-03-22 04:10:00|751.62|741.52|749.21|739.11|751.67|741.57|749.21|739.11|426
1679458500000|2023-03-22 04:15:00|749.48|739.38|749.79|739.69|751.05|740.95|749.09|738.99|426
1679458800000|2023-03-22 04:20:00|749.77|739.67|750.82|740.72|752.35|742.25|749.39|739.29|480
1679459100000|2023-03-22 04:25:00|750.83|740.73|749.27|739.17|751.8|741.7|749.1|739|493
1679459400000|2023-03-22 04:30:00|749.26|739.16|750.62|740.52|751.4|741.3|748.86|738.76|359
1679459700000|2023-03-22 04:35:00|750.59|740.49|749.82|739.72|751.32|741.22|749.38|739.28|319
1679460000000|2023-03-22 04:40:00|749.83|739.73|749.35|739.25|751.06|740.96|749.11|739.01|414
1679460300000|2023-03-22 04:45:00|749.39|739.29|748.3|738.2|749.61|739.51|746.89|736.79|361
1679460600000|2023-03-22 04:50:00|748.5|738.4|749.99|739.89|750.55|740.45|747.4|737.3|362
1679460900000|2023-03-22 04:55:00|749.81|739.71|750.64|740.54|750.75|740.65|749.57|739.47|265
1679461200000|2023-03-22 05:00:00|750.66|740.56|750.9|740.8|751.78|741.68|750.66|740.56|295
1679461500000|2023-03-22 05:05:00|750.95|740.85|750|739.9|752.55|742.45|749.28|739.18|321
1679461800000|2023-03-22 05:10:00|749.98|739.88|748.85|738.75|750.55|740.45|748.39|738.29|344
1679462100000|2023-03-22 05:15:00|748.81|738.71|750.49|740.39|750.49|740.39|748.55|738.45|330
1679462400000|2023-03-22 05:20:00|750.45|740.35|750.66|740.56|751.49|741.39|750.09|739.99|346
1679462700000|2023-03-22 05:25:00|750.7|740.6|750.77|740.67|751.92|741.82|750.42|740.32|442
1679463000000|2023-03-22 05:30:00|750.72|740.62|750.4|740.3|752|741.9|750.04|739.94|321
1679463300000|2023-03-22 05:35:00|750.43|740.33|751.14|741.04|751.91|741.81|750.09|739.99|346
1679463600000|2023-03-22 05:40:00|751|740.9|749.2|739.1|751.58|741.48|749.2|739.1|337
1679463900000|2023-03-22 05:45:00|749.22|739.12|750.78|740.68|750.99|740.89|749.01|738.91|379
1679464200000|2023-03-22 05:50:00|750.76|740.66|754.43|744.33|754.84|744.74|750.45|740.35|359
1679464500000|2023-03-22 05:55:00|754.44|744.34|754.7|744.6|755.73|745.63|753.99|743.89|360
1679464800000|2023-03-22 06:00:00|754.58|744.48|753.99|743.89|755.73|745.63|753.16|743.06|385
1679465100000|2023-03-22 06:05:00|754.42|744.32|752.52|742.42|755.58|745.48|751.56|741.46|349
1679465400000|2023-03-22 06:10:00|752.54|742.44|752.75|742.65|752.96|742.86|750.4|740.3|384
1679465700000|2023-03-22 06:15:00|752.44|742.34|754.46|744.36|756.8|746.7|752.32|742.22|411
1679466000000|2023-03-22 06:20:00|754.7|744.6|755.15|745.05|756.54|746.44|753.56|743.46|423
1679466300000|2023-03-22 06:25:00|755.71|745.61|753.35|743.25|757.7|747.6|753.32|743.22|334
1679466600000|2023-03-22 06:30:00|753.36|743.26|756.47|746.37|756.52|746.42|753.3|743.2|373
1679466900000|2023-03-22 06:35:00|756.45|746.35|754.95|744.85|757.75|747.65|754.42|744.32|445
1679467200000|2023-03-22 06:40:00|754.96|744.86|756.53|746.43|756.82|746.72|753.85|743.75|405
1679467500000|2023-03-22 06:45:00|756.51|746.41|758.08|747.98|759.59|749.49|756.35|746.25|302
1679467800000|2023-03-22 06:50:00|758.1|748|760.29|750.19|760.8|750.7|758.1|748|337
1679468100000|2023-03-22 06:55:00|760.31|750.21|762.54|752.44|762.64|752.54|759.51|749.41|451
1679468400000|2023-03-22 07:00:00|762.51|752.41|759.4|749.3|763.23|753.13|759.4|749.3|503
1679468700000|2023-03-22 07:05:00|759.39|749.29|759.34|749.24|761.59|751.49|758.78|748.68|474
1679469000000|2023-03-22 07:10:00|759.36|749.26|758.61|748.51|760.49|750.39|757.88|747.78|445
1679469300000|2023-03-22 07:15:00|758.51|748.41|760.86|750.76|761.99|751.89|758.15|748.05|386
1679469600000|2023-03-22 07:20:00|760.81|750.71|761.02|750.92|762.48|752.38|760.64|750.54|378
1679469900000|2023-03-22 07:25:00|760.76|750.66|759.44|749.34|761.33|751.23|759.28|749.18|437
1679470200000|2023-03-22 07:30:00|759.66|749.56|756.63|746.53|761.47|751.37|755.53|745.43|505
1679470500000|2023-03-22 07:35:00|756.48|746.38|754.19|744.09|756.78|746.68|753.66|743.56|494
1679470800000|2023-03-22 07:40:00|754.2|744.1|752.87|742.77|755.81|745.71|752.86|742.76|471
1679471100000|2023-03-22 07:45:00|752.86|742.76|753.77|743.67|755.8|745.7|752.28|742.18|465
1679471400000|2023-03-22 07:50:00|753.76|743.66|753.6|743.5|755.01|744.91|753.31|743.21|448
1679471700000|2023-03-22 07:55:00|753.62|743.52|754.31|744.21|754.66|744.56|753.44|743.34|244
1679472000000|2023-03-22 08:00:00|754.3|744.2|755.47|745.37|755.98|745.88|754.06|743.96|281
1679472300000|2023-03-22 08:05:00|755.5|745.4|755.05|744.95|757.71|747.61|754.56|744.46|480
1679472600000|2023-03-22 08:10:00|755.07|744.97|752.5|742.4|755.37|745.27|752.28|742.18|342
1679472900000|2023-03-22 08:15:00|752.73|742.63|754.27|744.17|754.74|744.64|751.4|741.3|373
1679473200000|2023-03-22 08:20:00|754.29|744.19|753.31|743.21|754.54|744.44|752.77|742.67|354
1679473500000|2023-03-22 08:25:00|753.32|743.22|752.7|742.6|753.9|743.8|751.55|741.45|383
1679473800000|2023-03-22 08:30:00|752.68|742.58|753.44|743.34|754.57|744.47|752.16|742.06|441
1679474100000|2023-03-22 08:35:00|753.42|743.32|750.55|740.45|753.42|743.32|749.11|739.01|403
1679474400000|2023-03-22 08:40:00|750.1|740|749.05|738.95|751.28|741.18|748.81|738.71|416
1679474700000|2023-03-22 08:45:00|749.15|739.05|751.01|740.91|751.85|741.75|748.49|738.39|483
1679475000000|2023-03-22 08:50:00|750.89|740.79|749.11|739.01|751.84|741.74|748.46|738.36|448
1679475300000|2023-03-22 08:55:00|749.13|739.03|748.01|737.91|749.13|739.03|747.53|737.43|324
1679475600000|2023-03-22 09:00:00|747.75|737.65|747.24|737.14|749.69|739.59|745.38|735.28|574
1679475900000|2023-03-22 09:05:00|747.23|737.13|746.93|736.83|748.55|738.45|745.28|735.18|664
1679476200000|2023-03-22 09:10:00|746.59|736.49|745.53|735.43|748.2|738.1|745.53|735.43|578
1679476500000|2023-03-22 09:15:00|746.07|735.97|747.82|737.72|747.84|737.74|745.59|735.49|486
1679476800000|2023-03-22 09:20:00|747.85|737.75|748.55|738.45|749.55|739.45|746.98|736.88|435
1679477100000|2023-03-22 09:25:00|748.75|738.65|749.71|739.61|750.72|740.62|748.41|738.31|475
1679477400000|2023-03-22 09:30:00|749.73|739.63|751.65|741.55|752.28|742.18|749.41|739.31|323
1679477700000|2023-03-22 09:35:00|751.78|741.68|752.33|742.23|753.32|743.22|751.08|740.98|314
1679478000000|2023-03-22 09:40:00|752.36|742.26|750.67|740.57|752.91|742.81|750.54|740.44|480
1679478300000|2023-03-22 09:45:00|750.64|740.54|748.83|738.73|751.14|741.04|748.46|738.36|449
1679478600000|2023-03-22 09:50:00|748.8|738.7|748.41|738.31|748.86|738.76|746.22|736.12|448
1679478900000|2023-03-22 09:55:00|748.43|738.33|748.04|737.94|749.7|739.6|746.68|736.58|434
1679479200000|2023-03-22 10:00:00|748|737.9|750.43|740.33|750.85|740.75|747.34|737.24|538
1679479500000|2023-03-22 10:05:00|750.54|740.44|752.86|742.76|753.23|743.13|750.22|740.12|336
1679479800000|2023-03-22 10:10:00|752.87|742.77|753.82|743.72|754.96|744.86|752.73|742.63|411
1679480100000|2023-03-22 10:15:00|753.78|743.68|753.26|743.16|755.65|745.55|752.99|742.89|378
1679480400000|2023-03-22 10:20:00|753.27|743.17|755.78|745.68|756.3|746.2|753.24|743.14|320
1679480700000|2023-03-22 10:25:00|755.8|745.7|755.31|745.21|756.06|745.96|754.63|744.53|371
1679481000000|2023-03-22 10:30:00|755.18|745.08|757.95|747.85|757.95|747.85|755|744.9|447
1679481300000|2023-03-22 10:35:00|757.94|747.84|758.52|748.42|760.61|750.51|757|746.9|542
1679481600000|2023-03-22 10:40:00|758.5|748.4|761.39|751.29|761.39|751.29|756.17|746.07|518
1679481900000|2023-03-22 10:45:00|761.2|751.1|759.48|749.38|761.36|751.26|758.63|748.53|469
1679482200000|2023-03-22 10:50:00|759.44|749.34|762.2|752.1|762.64|752.54|759.35|749.25|485
1679482500000|2023-03-22 10:55:00|762.18|752.08|761.94|751.84|763.26|753.16|760.2|750.1|512
1679482800000|2023-03-22 11:00:00|762.14|752.04|761.16|751.06|763.65|753.55|760.82|750.72|439
1679483100000|2023-03-22 11:05:00|761.2|751.1|760.45|750.35|763.03|752.93|760.45|750.35|411
1679483400000|2023-03-22 11:10:00|760.5|750.4|759.06|748.96|761.74|751.64|758.63|748.53|408
1679483700000|2023-03-22 11:15:00|759.14|749.04|758.53|748.43|760.08|749.98|758.04|747.94|307
1679484000000|2023-03-22 11:20:00|758.43|748.33|758.4|748.3|759.58|749.48|758.14|748.04|246
1679484300000|2023-03-22 11:25:00|758.35|748.25|758.6|748.5|759.98|749.88|757.58|747.48|463
1679484600000|2023-03-22 11:30:00|758.59|748.49|757.77|747.67|759.02|748.92|757.5|747.4|386
1679484900000|2023-03-22 11:35:00|757.75|747.65|757.09|746.99|758.95|748.85|756.59|746.49|302
1679485200000|2023-03-22 11:40:00|757.1|747|755.28|745.18|758.11|748.01|755.16|745.06|434
1679485500000|2023-03-22 11:45:00|755.26|745.16|756.92|746.82|757.43|747.33|755.21|745.11|439
1679485800000|2023-03-22 11:50:00|756.94|746.84|754.62|744.52|757.1|747|753.55|743.45|420
1679486100000|2023-03-22 11:55:00|754.64|744.54|754.58|744.48|756.21|746.11|754.35|744.25|467
1679486400000|2023-03-22 12:00:00|754.54|744.44|754.79|744.69|756.35|746.25|754.13|744.03|542
1679486700000|2023-03-22 12:05:00|754.78|744.68|757.57|747.47|757.97|747.87|752.18|742.08|646
1679487000000|2023-03-22 12:10:00|757.46|747.36|756.79|746.69|758.05|747.95|755.16|745.06|587
1679487300000|2023-03-22 12:15:00|757.53|747.43|765.11|755.01|765.94|755.84|756.96|746.86|483
1679487600000|2023-03-22 12:20:00|765.08|754.98|764.21|754.11|765.61|755.51|761.65|751.55|558
1679487900000|2023-03-22 12:25:00|764.17|754.07|770.3|760.2|773.25|763.15|763.85|753.75|592
1679488200000|2023-03-22 12:30:00|770.22|760.12|771.09|760.99|773.44|763.34|768.24|758.14|606
1679488500000|2023-03-22 12:35:00|771.1|761|768.44|758.34|772.76|762.66|768|757.9|578
1679488800000|2023-03-22 12:40:00|768.55|758.45|769.47|759.37|771.57|761.47|766.94|756.84|498
1679489100000|2023-03-22 12:45:00|769.49|759.39|770.3|760.2|770.33|760.23|766.36|756.26|478
1679489400000|2023-03-22 12:50:00|770.12|760.02|772.92|762.82|772.92|762.82|768.84|758.74|473
1679489700000|2023-03-22 12:55:00|772.95|762.85|773.97|763.87|775.55|765.45|772.05|761.95|473
1679490000000|2023-03-22 13:00:00|773.99|763.89|770.45|760.35|774.59|764.49|769.66|759.56|475
1679490300000|2023-03-22 13:05:00|770.44|760.34|771.4|761.3|772.56|762.46|769.28|759.18|507
1679490600000|2023-03-22 13:10:00|771.39|761.29|776.96|766.86|777.18|767.08|770.62|760.52|486
1679490900000|2023-03-22 13:15:00|776.72|766.62|773.98|763.88|777.6|767.5|773.13|763.03|563
1679491200000|2023-03-22 13:20:00|773.97|763.87|774.31|764.21|774.94|764.84|773.61|763.51|382
1679491500000|2023-03-22 13:25:00|774.33|764.23|775.14|765.04|776.36|766.26|773.23|763.13|479
1679491800000|2023-03-22 13:30:00|775.11|765.01|774.73|764.63|777.17|767.07|772.55|762.45|576
1679492100000|2023-03-22 13:35:00|774.75|764.65|774.48|764.38|776.6|766.5|774.13|764.03|532
1679492400000|2023-03-22 13:40:00|774.49|764.39|771.99|761.89|774.92|764.82|771.47|761.37|416
1679492700000|2023-03-22 13:45:00|772|761.9|770.95|760.85|772.73|762.63|768.33|758.23|489
1679493000000|2023-03-22 13:50:00|770.93|760.83|768.83|758.73|770.93|760.83|768.14|758.04|488
1679493300000|2023-03-22 13:55:00|768.84|758.74|767.15|757.05|769.08|758.98|766.41|756.31|481
1679493600000|2023-03-22 14:00:00|766.85|756.75|769.09|758.99|769.19|759.09|766.56|756.46|507
1679493900000|2023-03-22 14:05:00|769.08|758.98|767.93|757.83|770.49|760.39|767.29|757.19|556
1679494200000|2023-03-22 14:10:00|767.94|757.84|767.99|757.89|768.92|758.82|765.55|755.45|539
1679494500000|2023-03-22 14:15:00|768.01|757.91|767.66|757.56|768.24|758.14|765.05|754.95|523
1679494800000|2023-03-22 14:20:00|767.56|757.46|765.71|755.61|767.98|757.88|764.74|754.64|529
1679495100000|2023-03-22 14:25:00|765.9|755.8|767.59|757.49|768.04|757.94|765.26|755.16|525
1679495400000|2023-03-22 14:30:00|767.57|757.47|769.13|759.03|771.71|761.61|767.57|757.47|534
1679495700000|2023-03-22 14:35:00|769.04|758.94|766.88|756.78|770.32|760.22|766.48|756.38|547
1679496000000|2023-03-22 14:40:00|766.9|756.8|765.9|755.8|768.17|758.07|765.73|755.63|520
1679496300000|2023-03-22 14:45:00|765.69|755.59|768.33|758.23|772.25|762.15|765.27|755.17|785
1679496600000|2023-03-22 14:50:00|768.75|758.65|765.95|755.85|769.05|758.95|759.6|749.5|761
1679496900000|2023-03-22 14:55:00|765.28|755.18|763.56|753.46|766.17|756.07|761.33|751.23|699
1679497200000|2023-03-22 15:00:00|764.26|754.16|766.29|756.19|766.85|756.75|763.74|753.64|537
1679497500000|2023-03-22 15:05:00|766.31|756.21|769.2|759.1|769.53|759.43|766.31|756.21|528
1679497800000|2023-03-22 15:10:00|769.21|759.11|766.18|756.08|769.48|759.38|765.2|755.1|573
1679498100000|2023-03-22 15:15:00|766.2|756.1|768.02|757.92|768.84|758.74|765.85|755.75|460
1679498400000|2023-03-22 15:20:00|768.01|757.91|771.01|760.91|771.6|761.5|767.1|757|474
1679498700000|2023-03-22 15:25:00|771.03|760.93|767.6|757.5|771.05|760.95|767.15|757.05|427
1679499000000|2023-03-22 15:30:00|767.33|757.23|765.01|754.91|768.3|758.2|764.85|754.75|642
1679499300000|2023-03-22 15:35:00|765.02|754.92|763.9|753.8|766.88|756.78|762.65|752.55|630
1679499600000|2023-03-22 15:40:00|763.91|753.81|768.93|758.83|769|758.9|763.64|753.54|562
1679499900000|2023-03-22 15:45:00|769.3|759.2|764.64|754.54|769.77|759.67|762.19|752.09|564
1679500200000|2023-03-22 15:50:00|764.36|754.26|768.49|758.39|769.97|759.87|764.21|754.11|564
1679500500000|2023-03-22 15:55:00|768.47|758.37|766.27|756.17|768.48|758.38|765.07|754.97|553
1679500800000|2023-03-22 16:00:00|766.19|756.09|766.45|756.35|768.3|758.2|762.4|752.3|459
1679501100000|2023-03-22 16:05:00|766.5|756.4|763.04|752.94|767.4|757.3|762.73|752.63|558
1679501400000|2023-03-22 16:10:00|763.01|752.91|758.32|748.22|763.04|752.94|757.69|747.59|574
1679501700000|2023-03-22 16:15:00|758.02|747.92|759.29|749.19|759.33|749.23|756.3|746.2|507
1679502000000|2023-03-22 16:20:00|759.31|749.21|758.87|748.77|759.85|749.75|757.55|747.45|595
1679502300000|2023-03-22 16:25:00|758.85|748.75|758.32|748.22|759.65|749.55|756.2|746.1|467
1679502600000|2023-03-22 16:30:00|758.51|748.41|761.65|751.55|761.81|751.71|757.47|747.37|559
1679502900000|2023-03-22 16:35:00|761.58|751.48|759.52|749.42|762.48|752.38|758.96|748.86|633
1679503200000|2023-03-22 16:40:00|759.51|749.41|758.53|748.43|759.95|749.85|757.27|747.17|638
1679503500000|2023-03-22 16:45:00|758.64|748.54|755.67|745.57|758.64|748.54|755.46|745.36|576
1679503800000|2023-03-22 16:50:00|755.65|745.55|754.39|744.29|756.25|746.15|753.99|743.89|531
1679504100000|2023-03-22 16:55:00|754.38|744.28|754.57|744.47|754.81|744.71|752.57|742.47|536
1679504400000|2023-03-22 17:00:00|754.87|744.77|754.87|744.77|755.58|745.48|753.61|743.51|426
1679504700000|2023-03-22 17:05:00|754.83|744.73|754.39|744.29|758.11|748.01|753.79|743.69|567
1679505000000|2023-03-22 17:10:00|754.4|744.3|751.55|741.45|754.68|744.58|750.58|740.48|484
1679505300000|2023-03-22 17:15:00|751.4|741.3|749.42|739.32|751.78|741.68|747.52|737.42|576
1679505600000|2023-03-22 17:20:00|749.45|739.35|749.25|739.15|749.81|739.71|747.1|737|641
1679505900000|2023-03-22 17:25:00|749.2|739.1|747.97|737.87|749.4|739.3|747.09|736.99|342
1679506200000|2023-03-22 17:30:00|747.95|737.85|748.37|738.27|751.1|741|747.24|737.14|580
1679506500000|2023-03-22 17:35:00|748.39|738.29|751.15|741.05|751.6|741.5|747.69|737.59|521
1679506800000|2023-03-22 17:40:00|750.46|740.36|749.75|739.65|751.56|741.46|749.13|739.03|410
1679507100000|2023-03-22 17:45:00|749.7|739.6|749.84|739.74|750.41|740.31|747.27|737.17|415
1679507400000|2023-03-22 17:50:00|749.87|739.77|751.61|741.51|752.87|742.77|749.15|739.05|473
1679507700000|2023-03-22 17:55:00|751.8|741.7|749.61|739.51|752.13|742.03|749.09|738.99|520
1679508000000|2023-03-22 18:00:00|749.54|739.44|756.16|746.06|759.36|749.26|747.99|737.89|730
1679508300000|2023-03-22 18:05:00|756.12|746.02|754.53|744.43|763.1|753|753.31|743.21|677
1679508600000|2023-03-22 18:10:00|754.7|744.6|752.27|742.17|755.66|745.56|752.03|741.93|596
1679508900000|2023-03-22 18:15:00|752.47|742.37|754.03|743.93|754.55|744.45|751.64|741.54|517
1679509200000|2023-03-22 18:20:00|754.06|743.96|748.15|738.05|754.38|744.28|748.14|738.04|581
1679509500000|2023-03-22 18:25:00|748.14|738.04|747.92|737.82|750.8|740.7|746.04|735.94|535
1679509800000|2023-03-22 18:30:00|747.96|737.86|742.8|732.7|749.3|739.2|742.04|731.94|664
1679510100000|2023-03-22 18:35:00|742.75|732.65|736.67|726.57|743.05|732.95|729.86|719.76|755
1679510400000|2023-03-22 18:40:00|736.72|726.62|744.97|734.87|745.2|735.1|736.62|726.52|605
1679510700000|2023-03-22 18:45:00|745.03|734.93|754.71|744.61|754.96|744.86|744.81|734.71|644
1679511000000|2023-03-22 18:50:00|754.66|744.56|750.21|740.11|755.64|745.54|749.4|739.3|636
1679511300000|2023-03-22 18:55:00|750.2|740.1|746.57|736.47|750.2|740.1|743.05|732.95|686
1679511600000|2023-03-22 19:00:00|746.19|736.09|734.95|724.85|747.9|737.8|734.95|724.85|680
1679511900000|2023-03-22 19:05:00|734.78|724.68|728.64|718.54|734.86|724.76|726.39|716.29|634
1679512200000|2023-03-22 19:10:00|728.39|718.29|730.86|720.76|731.15|721.05|723.5|713.4|719
1679512500000|2023-03-22 19:15:00|731.1|721|730.14|720.04|734.55|724.45|729.83|719.73|662
1679512800000|2023-03-22 19:20:00|730.17|720.07|730.61|720.51|735.61|725.51|728.8|718.7|677
1679513100000|2023-03-22 19:25:00|730.58|720.48|732.39|722.29|734.89|724.79|728.53|718.43|662
1679513400000|2023-03-22 19:30:00|732.4|722.3|729.33|719.23|732.46|722.36|727.33|717.23|658
1679513700000|2023-03-22 19:35:00|729.36|719.26|722.72|712.62|729.92|719.82|720.56|710.46|728
1679514000000|2023-03-22 19:40:00|722.68|712.58|718.78|708.68|724.16|714.06|718.42|708.32|729
1679514300000|2023-03-22 19:45:00|718.79|708.69|712.38|702.28|721.79|711.69|708.78|698.68|740
1679514600000|2023-03-22 19:50:00|712.48|702.38|710.75|700.65|714.18|704.08|708.42|698.32|757
1679514900000|2023-03-22 19:55:00|710.9|700.8|710.55|700.45|714.3|704.2|709.33|699.23|744
1679515200000|2023-03-22 20:00:00|710.34|700.24|716.24|706.14|716.54|706.44|706.94|696.84|728
1679515500000|2023-03-22 20:05:00|716.22|706.12|717.38|707.28|717.6|707.5|711.99|701.89|707
1679515800000|2023-03-22 20:10:00|717.4|707.3|713.9|703.8|717.42|707.32|713.33|703.23|681
1679516100000|2023-03-22 20:15:00|713.8|703.7|716.34|706.24|719.63|709.53|713.05|702.95|668
1679516400000|2023-03-22 20:20:00|716.31|706.21|715.85|705.75|717.05|706.95|714.41|704.31|593
1679516700000|2023-03-22 20:25:00|715.84|705.74|717.13|707.03|718.15|708.05|715.36|705.26|686
1679517000000|2023-03-22 20:30:00|717.1|707|717.4|707.3|718.22|708.12|715.46|705.36|582
1679517300000|2023-03-22 20:35:00|717.37|707.27|718.92|708.82|719.83|709.73|715.76|705.66|512
1679517600000|2023-03-22 20:40:00|718.89|708.79|719.77|709.67|719.83|709.73|717.25|707.15|485
1679517900000|2023-03-22 20:45:00|719.75|709.65|720.91|710.81|722.39|712.29|719.6|709.5|520
1679518200000|2023-03-22 20:50:00|720.75|710.65|722.57|712.47|723.3|713.2|719.7|709.6|544
1679518500000|2023-03-22 20:55:00|722.56|712.46|721.88|711.78|723.22|713.12|720.11|710.01|520
1679518800000|2023-03-22 21:00:00|721.91|711.81|720.82|710.72|721.91|711.81|718.93|708.83|559
1679519100000|2023-03-22 21:05:00|720.85|710.75|722.77|712.67|723.13|713.03|720.12|710.02|564
1679519400000|2023-03-22 21:10:00|722.76|712.66|723.18|713.08|723.4|713.3|722.42|712.32|453
1679519700000|2023-03-22 21:15:00|723.19|713.09|721.88|711.78|723.19|713.09|721.48|711.38|397
1679520000000|2023-03-22 21:20:00|721.83|711.73|718.59|708.49|721.92|711.82|718.59|708.49|391
1679520300000|2023-03-22 21:25:00|718.49|708.39|720.65|710.55|720.8|710.7|718.49|708.39|372
1679520600000|2023-03-22 21:30:00|720.63|710.53|721.03|710.93|721.55|711.45|719.52|709.42|409
1679520900000|2023-03-22 21:35:00|721.04|710.94|719.9|709.8|722.81|712.71|719.74|709.64|448
1679521200000|2023-03-22 21:40:00|719.88|709.78|717.48|707.38|719.91|709.81|716.4|706.3|325
1679521500000|2023-03-22 21:45:00|717.45|707.35|718.4|708.3|720.12|710.02|717.45|707.35|377
1679521800000|2023-03-22 21:50:00|718.41|708.31|716.63|706.53|719.43|709.33|716.3|706.2|463
1679522100000|2023-03-22 21:55:00|716.62|706.52|715.38|705.28|718.39|708.29|715.38|705.28|417
1679522400000|2023-03-22 22:00:00|715.27|705.17|717.02|706.92|717.6|707.5|714.53|704.43|546
1679522700000|2023-03-22 22:05:00|717.05|706.95|713.69|703.59|718.08|707.98|713.42|703.32|526
1679523000000|2023-03-22 22:10:00|713.66|703.56|709.79|699.69|714.36|704.26|709.42|699.32|496
1679523300000|2023-03-22 22:15:00|709.8|699.7|711.31|701.21|711.63|701.53|708.29|698.19|445
1679523600000|2023-03-22 22:20:00|711.33|701.23|712.47|702.37|713.51|703.41|711.28|701.18|400
1679523900000|2023-03-22 22:25:00|712.44|702.34|713.48|703.38|713.64|703.54|711.12|701.02|412
1679524200000|2023-03-22 22:30:00|713.25|703.15|711.97|701.87|713.8|703.7|711.86|701.76|468
1679524500000|2023-03-22 22:35:00|711.98|701.88|711.64|701.54|712.37|702.27|710.89|700.79|512
1679524800000|2023-03-22 22:40:00|711.62|701.52|713.55|703.45|714.02|703.92|709.97|699.87|595
1679525100000|2023-03-22 22:45:00|713.54|703.44|715.19|705.09|715.58|705.48|712.26|702.16|531
1679525400000|2023-03-22 22:50:00|715.18|705.08|717.16|707.06|717.95|707.85|715.01|704.91|563
1679525700000|2023-03-22 22:55:00|717.15|707.05|718.07|707.97|719.45|709.35|717.15|707.05|567
1679526000000|2023-03-22 23:00:00|718.08|707.98|718.79|708.69|719.66|709.56|717.51|707.41|602
1679526300000|2023-03-22 23:05:00|718.78|708.68|719.82|709.72|719.87|709.77|718.43|708.33|512
1679526600000|2023-03-22 23:10:00|719.78|709.68|718.68|708.58|719.79|709.69|717.72|707.62|469
1679526900000|2023-03-22 23:15:00|718.9|708.8|719.85|709.75|719.98|709.88|718.67|708.57|320
1679527200000|2023-03-22 23:20:00|719.89|709.79|720.63|710.53|721.07|710.97|719.63|709.53|307
1679527500000|2023-03-22 23:25:00|720.65|710.55|721.63|711.53|722.79|712.69|720.48|710.38|358
1679527800000|2023-03-22 23:30:00|721.66|711.56|720.24|710.14|723.55|713.45|719.1|709|508
1679528100000|2023-03-22 23:35:00|720.28|710.18|720.85|710.75|721.84|711.74|720.09|709.99|416
1679528400000|2023-03-22 23:40:00|721.3|711.2|721.68|711.58|722.85|712.75|720.83|710.73|467
1679528700000|2023-03-22 23:45:00|721.65|711.55|721.9|711.8|723|712.9|720.7|710.6|410
1679529000000|2023-03-22 23:50:00|722.6|712.5|722.75|712.65|723.3|713.2|721.89|711.79|373
1679529300000|2023-03-22 23:55:00|722.62|712.52|723.61|713.51|724.93|714.83|722.39|712.29|355
1679529600000|2023-03-23 00:00:00|723.62|713.52|724.84|714.74|725.08|714.98|722.65|712.55|353
1679529900000|2023-03-23 00:05:00|724.9|714.8|721.73|711.63|725.7|715.6|721.53|711.43|474
1679530200000|2023-03-23 00:10:00|721.71|711.61|722.68|712.58|722.88|712.78|719.3|709.2|551
1679530500000|2023-03-23 00:15:00|722.88|712.78|723.33|713.23|724.25|714.15|722.54|712.44|360
1679530800000|2023-03-23 00:20:00|723.34|713.24|724.61|714.51|725.1|715|723.05|712.95|504
1679531100000|2023-03-23 00:25:00|724.63|714.53|725.23|715.13|726.35|716.25|723.47|713.37|394
1679531400000|2023-03-23 00:30:00|725.29|715.19|724.6|714.5|726.59|716.49|724.19|714.09|472
1679531700000|2023-03-23 00:35:00|724.37|714.27|724.77|714.67|725.07|714.97|723.83|713.73|416
1679532000000|2023-03-23 00:40:00|724.75|714.65|723.37|713.27|724.84|714.74|723.12|713.02|406
1679532300000|2023-03-23 00:45:00|723.34|713.24|721.69|711.59|723.48|713.38|721.27|711.17|350
1679532600000|2023-03-23 00:50:00|721.74|711.64|720.73|710.63|721.79|711.69|720.3|710.2|213
1679532900000|2023-03-23 00:55:00|720.77|710.67|721.41|711.31|721.58|711.48|720.18|710.08|263
1679533200000|2023-03-23 01:00:00|721.65|711.55|721.75|711.65|722.36|712.26|720.89|710.79|339
1679533500000|2023-03-23 01:05:00|721.74|711.64|720.1|710|721.85|711.75|720.06|709.96|371
1679533800000|2023-03-23 01:10:00|720.09|709.99|719.53|709.43|720.26|710.16|718.73|708.63|392
1679534100000|2023-03-23 01:15:00|719.5|709.4|718.45|708.35|719.93|709.83|717.97|707.87|328
1679534400000|2023-03-23 01:20:00|718.46|708.36|720.02|709.92|720.76|710.66|718.1|708|341
1679534700000|2023-03-23 01:25:00|720.01|709.91|718.95|708.85|720.01|709.91|718.6|708.5|416
1679535000000|2023-03-23 01:30:00|718.97|708.87|719.4|709.3|719.76|709.66|718.35|708.25|414
1679535300000|2023-03-23 01:35:00|719.37|709.27|719.62|709.52|719.91|709.81|718.48|708.38|439
1679535600000|2023-03-23 01:40:00|719.64|709.54|718.93|708.83|720.65|710.55|718.68|708.58|350
1679535900000|2023-03-23 01:45:00|718.74|708.64|718.49|708.39|719.7|709.6|718.39|708.29|293
1679536200000|2023-03-23 01:50:00|718.55|708.45|716.73|706.63|718.58|708.48|716.38|706.28|320
1679536500000|2023-03-23 01:55:00|716.72|706.62|715.74|705.64|718.2|708.1|715.74|705.64|281
1679536800000|2023-03-23 02:00:00|715.73|705.63|717.18|707.08|717.76|707.66|715.5|705.4|341
1679537100000|2023-03-23 02:05:00|717.16|707.06|718.62|708.52|718.8|708.7|716.81|706.71|257
1679537400000|2023-03-23 02:10:00|718.36|708.26|718.92|708.82|719.5|709.4|718.24|708.14|221
1679537700000|2023-03-23 02:15:00|718.99|708.89|719.42|709.32|719.68|709.58|718.42|708.32|280
1679538000000|2023-03-23 02:20:00|719.43|709.33|718.68|708.58|719.6|709.5|717.83|707.73|305
1679538300000|2023-03-23 02:25:00|719.08|708.98|718.51|708.41|719.45|709.35|718.04|707.94|204
1679538600000|2023-03-23 02:30:00|718.5|708.4|720.7|710.6|720.96|710.86|718.24|708.14|285
1679538900000|2023-03-23 02:35:00|720.71|710.61|720.78|710.68|721.35|711.25|720.4|710.3|220
1679539200000|2023-03-23 02:40:00|720.77|710.67|719.87|709.77|721.3|711.2|719.83|709.73|363
1679539500000|2023-03-23 02:45:00|719.93|709.83|721.76|711.66|722.31|712.21|719.77|709.67|299
1679539800000|2023-03-23 02:50:00|721.75|711.65|722.73|712.63|722.95|712.85|721.62|711.52|264
1679540100000|2023-03-23 02:55:00|722.71|712.61|722.68|712.58|723.99|713.89|722.26|712.16|366
1679540400000|2023-03-23 03:00:00|722.72|712.62|723.29|713.19|723.9|713.8|722.51|712.41|391
1679540700000|2023-03-23 03:05:00|723.24|713.14|724.36|714.26|724.78|714.68|722.48|712.38|334
1679541000000|2023-03-23 03:10:00|724.37|714.27|724.61|714.51|725.3|715.2|724.06|713.96|176
1679541300000|2023-03-23 03:15:00|724.62|714.52|722.64|712.54|724.84|714.74|722.63|712.53|332
1679541600000|2023-03-23 03:20:00|722.65|712.55|723.69|713.59|723.7|713.6|721.98|711.88|185
1679541900000|2023-03-23 03:25:00|723.71|713.61|722.26|712.16|723.74|713.64|721.95|711.85|293
1679542200000|2023-03-23 03:30:00|722.27|712.17|723.58|713.48|724|713.9|721.95|711.85|300
1679542500000|2023-03-23 03:35:00|723.57|713.47|723.4|713.3|724.35|714.25|723.23|713.13|297
1679542800000|2023-03-23 03:40:00|723.37|713.27|723.06|712.96|724.35|714.25|722.25|712.15|294
1679543100000|2023-03-23 03:45:00|723.01|712.91|721.49|711.39|723.11|713.01|720.95|710.85|225
1679543400000|2023-03-23 03:50:00|721.62|711.52|721.73|711.63|721.95|711.85|720.8|710.7|464
1679543700000|2023-03-23 03:55:00|721.71|711.61|719.86|709.76|722.35|712.25|719.34|709.24|322
1679544000000|2023-03-23 04:00:00|720.3|710.2|720.42|710.32|720.55|710.45|719.27|709.17|305
1679544300000|2023-03-23 04:05:00|720.43|710.33|720.93|710.83|720.93|710.83|719.27|709.17|297
1679544600000|2023-03-23 04:10:00|720.92|710.82|720.58|710.48|721.04|710.94|719.63|709.53|367
1679544900000|2023-03-23 04:15:00|720.69|710.59|719.9|709.8|721.2|711.1|719.14|709.04|404
1679545200000|2023-03-23 04:20:00|719.89|709.79|720.04|709.94|720.6|710.5|719.54|709.44|378
1679545500000|2023-03-23 04:25:00|720.14|710.04|721.65|711.55|721.83|711.73|719.83|709.73|370
1679545800000|2023-03-23 04:30:00|721.64|711.54|722.68|712.58|722.92|712.82|721.14|711.04|305
1679546100000|2023-03-23 04:35:00|722.67|712.57|722.49|712.39|723.3|713.2|722.32|712.22|341
1679546400000|2023-03-23 04:40:00|722.46|712.36|721.19|711.09|722.46|712.36|720.56|710.46|387
1679546700000|2023-03-23 04:45:00|720.95|710.85|720.73|710.63|722.3|712.2|720.53|710.43|414
1679547000000|2023-03-23 04:50:00|720.74|710.64|719.56|709.46|721.08|710.98|719.32|709.22|433
1679547300000|2023-03-23 04:55:00|719.55|709.45|720.6|710.5|720.95|710.85|717.88|707.78|463
1679547600000|2023-03-23 05:00:00|720.68|710.58|721.93|711.83|722.05|711.95|720.02|709.92|456
1679547900000|2023-03-23 05:05:00|721.95|711.85|721.76|711.66|722.35|712.25|721.35|711.25|356
1679548200000|2023-03-23 05:10:00|721.74|711.64|720.91|710.81|722.25|712.15|720.91|710.81|315
1679548500000|2023-03-23 05:15:00|720.92|710.82|722.12|712.02|722.4|712.3|720.92|710.82|394
1679548800000|2023-03-23 05:20:00|722.14|712.04|722.98|712.88|723.35|713.25|722.04|711.94|347
1679549100000|2023-03-23 05:25:00|723.23|713.13|724.08|713.98|724.4|714.3|722.84|712.74|346
1679549400000|2023-03-23 05:30:00|723.92|713.82|726.63|716.53|727.65|717.55|723.87|713.77|350
1679549700000|2023-03-23 05:35:00|726.62|716.52|726.82|716.72|727.7|717.6|726.28|716.18|322
1679550000000|2023-03-23 05:40:00|726.87|716.77|727.69|717.59|728.49|718.39|726.17|716.07|433
1679550300000|2023-03-23 05:45:00|727.68|717.58|728.46|718.36|728.81|718.71|727.03|716.93|383
1679550600000|2023-03-23 05:50:00|728.48|718.38|729.61|719.51|729.8|719.7|728.14|718.04|357
1679550900000|2023-03-23 05:55:00|729.59|719.49|729.55|719.45|730.35|720.25|729.26|719.16|313
1679551200000|2023-03-23 06:00:00|729.56|719.46|728.68|718.58|729.96|719.86|727.66|717.56|468
1679551500000|2023-03-23 06:05:00|728.65|718.55|729.43|719.33|730.22|720.12|728.33|718.23|397
1679551800000|2023-03-23 06:10:00|729.45|719.35|729.03|718.93|729.55|719.45|728.52|718.42|506
1679552100000|2023-03-23 06:15:00|728.89|718.79|730.1|720|730.1|720|728.41|718.31|463
1679552400000|2023-03-23 06:20:00|730.08|719.98|731.54|721.44|732.02|721.92|730.08|719.98|267
1679552700000|2023-03-23 06:25:00|731.45|721.35|731.38|721.28|732.35|722.25|730.94|720.84|388
1679553000000|2023-03-23 06:30:00|731.39|721.29|731.73|721.63|732.35|722.25|731.26|721.16|302
1679553300000|2023-03-23 06:35:00|731.74|721.64|730.96|720.86|732.07|721.97|730.52|720.42|291
1679553600000|2023-03-23 06:40:00|730.97|720.87|731.47|721.37|731.77|721.67|730.43|720.33|359
1679553900000|2023-03-23 06:45:00|731.3|721.2|729.62|719.52|731.39|721.29|729.51|719.41|493
1679554200000|2023-03-23 06:50:00|729.61|719.51|729.32|719.22|730.3|720.2|729.28|719.18|318
1679554500000|2023-03-23 06:55:00|729.29|719.19|729.26|719.16|729.77|719.67|728.85|718.75|409
1679554800000|2023-03-23 07:00:00|729.25|719.15|730.05|719.95|730.41|720.31|729.02|718.92|481
1679555100000|2023-03-23 07:05:00|729.97|719.87|730.3|720.2|731.35|721.25|729.48|719.38|362
1679555400000|2023-03-23 07:10:00|730.32|720.22|728.3|718.2|730.66|720.56|728.3|718.2|316
1679555700000|2023-03-23 07:15:00|728.35|718.25|729.06|718.96|729.35|719.25|728.35|718.25|395
1679556000000|2023-03-23 07:20:00|729.08|718.98|728.38|718.28|729.3|719.2|728.14|718.04|445
1679556300000|2023-03-23 07:25:00|728.39|718.29|729.18|719.08|730.35|720.25|728.39|718.29|372
1679556600000|2023-03-23 07:30:00|729.17|719.07|730.37|720.27|730.53|720.43|729.14|719.04|363
1679556900000|2023-03-23 07:35:00|730.49|720.39|731.36|721.26|732|721.9|729.9|719.8|401
1679557200000|2023-03-23 07:40:00|731.37|721.27|732.59|722.49|732.59|722.49|730.85|720.75|417
1679557500000|2023-03-23 07:45:00|732.55|722.45|732.16|722.06|733.4|723.3|730.74|720.64|302
1679557800000|2023-03-23 07:50:00|732.06|721.96|733.1|723|733.95|723.85|732.06|721.96|357
1679558100000|2023-03-23 07:55:00|732.97|722.87|734.15|724.05|735.25|725.15|732.89|722.79|398
1679558400000|2023-03-23 08:00:00|734.18|724.08|736.25|726.15|737.25|727.15|734.18|724.08|421
1679558700000|2023-03-23 08:05:00|736.29|726.19|737.83|727.73|738.08|727.98|735.7|725.6|369
1679559000000|2023-03-23 08:10:00|737.67|727.57|737.82|727.72|738.19|728.09|737.01|726.91|338
1679559300000|2023-03-23 08:15:00|737.79|727.69|737.67|727.57|739.3|729.2|737.36|727.26|390
1679559600000|2023-03-23 08:20:00|737.48|727.38|738.51|728.41|739.64|729.54|737.48|727.38|375
1679559900000|2023-03-23 08:25:00|738.43|728.33|739.38|729.28|739.78|729.68|738.42|728.32|361
1679560200000|2023-03-23 08:30:00|739.41|729.31|738.38|728.28|739.61|729.51|737.88|727.78|329
1679560500000|2023-03-23 08:35:00|738.4|728.3|740.35|730.25|740.43|730.33|738.28|728.18|394
1679560800000|2023-03-23 08:40:00|740.29|730.19|740.31|730.21|740.75|730.65|740.2|730.1|178
1679561100000|2023-03-23 08:45:00|740.13|730.03|741.23|731.13|742.14|732.04|739.89|729.79|262
1679561400000|2023-03-23 08:50:00|741.22|731.12|743.6|733.5|744.09|733.99|741.22|731.12|432
1679561700000|2023-03-23 08:55:00|743.59|733.49|744.67|734.57|745.14|735.04|742.09|731.99|474
1679562000000|2023-03-23 09:00:00|745.12|735.02|745.96|735.86|746.45|736.35|744.98|734.88|234
1679562300000|2023-03-23 09:05:00|746.02|735.92|747.82|737.72|747.96|737.86|745.77|735.67|263
1679562600000|2023-03-23 09:10:00|747.83|737.73|746.47|736.37|748.89|738.79|745.79|735.69|362
1679562900000|2023-03-23 09:15:00|746.44|736.34|749.85|739.75|750.3|740.2|746.15|736.05|435
1679563200000|2023-03-23 09:20:00|749.8|739.7|751.58|741.48|751.96|741.86|749.36|739.26|440
1679563500000|2023-03-23 09:25:00|751.59|741.49|748.1|738|751.89|741.79|747.91|737.81|441
1679563800000|2023-03-23 09:30:00|748.09|737.99|748.18|738.08|749.6|739.5|747.28|737.18|503
1679564100000|2023-03-23 09:35:00|748.19|738.09|746.44|736.34|749.3|739.2|745.86|735.76|484
1679564400000|2023-03-23 09:40:00|746.49|736.39|744.95|734.85|747.61|737.51|744.79|734.69|452
1679564700000|2023-03-23 09:45:00|744.89|734.79|743.55|733.45|745.35|735.25|742.78|732.68|417
1679565000000|2023-03-23 09:50:00|743.56|733.46|743.45|733.35|744.99|734.89|742.04|731.94|464
1679565300000|2023-03-23 09:55:00|743.4|733.3|742.78|732.68|744.35|734.25|742.5|732.4|552
1679565600000|2023-03-23 10:00:00|742.71|732.61|742.45|732.35|744.21|734.11|742.09|731.99|541
1679565900000|2023-03-23 10:05:00|742.46|732.36|742.77|732.67|743.41|733.31|741.76|731.66|445
1679566200000|2023-03-23 10:10:00|742.75|732.65|741.76|731.66|742.97|732.87|741.76|731.66|344
1679566500000|2023-03-23 10:15:00|740.48|730.38|740.23|730.13|742.21|732.11|739.71|729.61|548
1679566800000|2023-03-23 10:20:00|740.3|730.2|741.07|730.97|742.06|731.96|739.47|729.37|566
1679567100000|2023-03-23 10:25:00|740.92|730.82|740.92|730.82|742.32|732.22|739.98|729.88|544
1679567400000|2023-03-23 10:30:00|740.94|730.84|742.48|732.38|742.75|732.65|739.98|729.88|528
1679567700000|2023-03-23 10:35:00|742.5|732.4|742.64|732.54|743.85|733.75|741.61|731.51|459
1679568000000|2023-03-23 10:40:00|742.63|732.53|742|731.9|743.03|732.93|740.97|730.87|454
1679568300000|2023-03-23 10:45:00|742.23|732.13|742.97|732.87|743.13|733.03|741.11|731.01|510
1679568600000|2023-03-23 10:50:00|742.63|732.53|740.86|730.76|742.97|732.87|739.97|729.87|490
1679568900000|2023-03-23 10:55:00|740.59|730.49|740.45|730.35|741.58|731.48|739.42|729.32|507
1679569200000|2023-03-23 11:00:00|740.73|730.63|739.11|729.01|741.02|730.92|737.58|727.48|419
1679569500000|2023-03-23 11:05:00|738.76|728.66|738.94|728.84|740.02|729.92|737.52|727.42|377
1679569800000|2023-03-23 11:10:00|738.74|728.64|736.9|726.8|739.1|729|736.29|726.19|446
1679570100000|2023-03-23 11:15:00|737.39|727.29|737.39|727.29|739.26|729.16|736.53|726.43|603
1679570400000|2023-03-23 11:20:00|737.4|727.3|738.77|728.67|739.45|729.35|735.83|725.73|627
1679570700000|2023-03-23 11:25:00|738.72|728.62|740.11|730.01|740.24|730.14|737.72|727.62|523
1679571000000|2023-03-23 11:30:00|740.1|730|740.23|730.13|741.39|731.29|738.97|728.87|498
1679571300000|2023-03-23 11:35:00|740.24|730.14|739.77|729.67|740.91|730.81|738.17|728.07|514
1679571600000|2023-03-23 11:40:00|739.76|729.66|741.09|730.99|741.33|731.23|738.9|728.8|483
1679571900000|2023-03-23 11:45:00|741.04|730.94|740.43|730.33|741.64|731.54|739.4|729.3|500
1679572200000|2023-03-23 11:50:00|740.42|730.32|741.03|730.93|741.31|731.21|739.75|729.65|365
1679572500000|2023-03-23 11:55:00|741.05|730.95|741.1|731|742.56|732.46|740.49|730.39|386
1679572800000|2023-03-23 12:00:00|741.21|731.11|741.79|731.69|742.5|732.4|741.12|731.02|425
1679573100000|2023-03-23 12:05:00|741.76|731.66|742.67|732.57|743.45|733.35|741.76|731.66|465
1679573400000|2023-03-23 12:10:00|742.87|732.77|741.98|731.88|743.25|733.15|741.59|731.49|292
1679573700000|2023-03-23 12:15:00|742.09|731.99|740.63|730.53|742.1|732|740.54|730.44|274
1679574000000|2023-03-23 12:20:00|740.6|730.5|740.4|730.3|741.8|731.7|740.13|730.03|318
1679574300000|2023-03-23 12:25:00|740.22|730.12|738.81|728.71|740.32|730.22|738.22|728.12|314
1679574600000|2023-03-23 12:30:00|738.82|728.72|739.67|729.57|739.91|729.81|738.18|728.08|463
1679574900000|2023-03-23 12:35:00|739.65|729.55|740.37|730.27|740.46|730.36|739.4|729.3|268
1679575200000|2023-03-23 12:40:00|740.41|730.31|739.05|728.95|740.89|730.79|738.05|727.95|337
1679575500000|2023-03-23 12:45:00|739.07|728.97|739.92|729.82|740.87|730.77|738.98|728.88|400
1679575800000|2023-03-23 12:50:00|739.9|729.8|741.29|731.19|741.4|731.3|739.78|729.68|355
1679576100000|2023-03-23 12:55:00|741.36|731.26|740.72|730.62|742.03|731.93|740.69|730.59|397
1679576400000|2023-03-23 13:00:00|740.69|730.59|739.86|729.76|741.29|731.19|738.28|728.18|376
1679576700000|2023-03-23 13:05:00|739.89|729.79|739.12|729.02|740.36|730.26|738.99|728.89|368
1679577000000|2023-03-23 13:10:00|739.1|729|740.31|730.21|741.07|730.97|739.1|729|322
1679577300000|2023-03-23 13:15:00|740.26|730.16|740.69|730.59|741.71|731.61|739.16|729.06|549
1679577600000|2023-03-23 13:20:00|740.63|730.53|740.62|730.52|742.56|732.46|740.43|730.33|388
1679577900000|2023-03-23 13:25:00|740.59|730.49|739.05|728.95|741.44|731.34|739.05|728.95|335
1679578200000|2023-03-23 13:30:00|739.15|729.05|744.47|734.37|745.45|735.35|739.05|728.95|382
1679578500000|2023-03-23 13:35:00|744.61|734.51|746|735.9|747.14|737.04|743.99|733.89|342
1679578800000|2023-03-23 13:40:00|746.01|735.91|745.94|735.84|747.06|736.96|742.54|732.44|488
1679579100000|2023-03-23 13:45:00|745.95|735.85|744.88|734.78|748.39|738.29|743.69|733.59|501
1679579400000|2023-03-23 13:50:00|744.87|734.77|745.41|735.31|745.95|735.85|743.96|733.86|568
1679579700000|2023-03-23 13:55:00|745.42|735.32|744.53|734.43|746.35|736.25|743.43|733.33|463
1679580000000|2023-03-23 14:00:00|744.55|734.45|743.99|733.89|747|736.9|743.55|733.45|457
1679580300000|2023-03-23 14:05:00|743.97|733.87|742.1|732|744.48|734.38|741.95|731.85|364
1679580600000|2023-03-23 14:10:00|742.05|731.95|746.6|736.5|746.65|736.55|741.49|731.39|384
1679580900000|2023-03-23 14:15:00|745.85|735.75|744.93|734.83|747.02|736.92|743.76|733.66|524
1679581200000|2023-03-23 14:20:00|744.94|734.84|744.6|734.5|745.4|735.3|742.58|732.48|558
1679581500000|2023-03-23 14:25:00|744.5|734.4|743.68|733.58|745.97|735.87|743.34|733.24|517
1679581800000|2023-03-23 14:30:00|744.09|733.99|744.76|734.66|745.64|735.54|743.98|733.88|383
1679582100000|2023-03-23 14:35:00|744.73|734.63|745.93|735.83|746.35|736.25|743.98|733.88|425
1679582400000|2023-03-23 14:40:00|745.89|735.79|744.38|734.28|746.83|736.73|744.06|733.96|426
1679582700000|2023-03-23 14:45:00|744.39|734.29|750.8|740.7|751.9|741.8|743.99|733.89|563
1679583000000|2023-03-23 14:50:00|750.67|740.57|749.15|739.05|751.45|741.35|749.05|738.95|502
1679583300000|2023-03-23 14:55:00|749.13|739.03|757.5|747.4|757.74|747.64|749.03|738.93|647
1679583600000|2023-03-23 15:00:00|757.46|747.36|758.85|748.75|761.75|751.65|756.63|746.53|694
1679583900000|2023-03-23 15:05:00|758.82|748.72|761.33|751.23|762.55|752.45|758.79|748.69|664
1679584200000|2023-03-23 15:10:00|761.45|751.35|762.13|752.03|764.66|754.56|761.13|751.03|584
1679584500000|2023-03-23 15:15:00|762.17|752.07|765.16|755.06|769|758.9|762.17|752.07|660
1679584800000|2023-03-23 15:20:00|764.76|754.66|762.12|752.02|765.95|755.85|761.1|751|701
1679585100000|2023-03-23 15:25:00|762.15|752.05|762.61|752.51|765.14|755.04|762.04|751.94|651
1679585400000|2023-03-23 15:30:00|762.6|752.5|767.14|757.04|768.22|758.12|762.6|752.5|604
1679585700000|2023-03-23 15:35:00|766.69|756.59|766.27|756.17|769.34|759.24|765.36|755.26|603
1679586000000|2023-03-23 15:40:00|766.18|756.08|764.83|754.73|766.99|756.89|764.35|754.25|537
1679586300000|2023-03-23 15:45:00|764.55|754.45|764.31|754.21|765.94|755.84|764|753.9|398
1679586600000|2023-03-23 15:50:00|764.32|754.22|763.27|753.17|765.55|755.45|761.85|751.75|528
1679586900000|2023-03-23 15:55:00|763.25|753.15|764.14|754.04|764.96|754.86|762.55|752.45|509
1679587200000|2023-03-23 16:00:00|764.13|754.03|765.4|755.3|765.92|755.82|763.46|753.36|592
1679587500000|2023-03-23 16:05:00|765.39|755.29|766.93|756.83|769.3|759.2|765.39|755.29|409
1679587800000|2023-03-23 16:10:00|767.11|757.01|765.27|755.17|768|757.9|765.02|754.92|523
1679588100000|2023-03-23 16:15:00|765.24|755.14|764.22|754.12|767.81|757.71|764.15|754.05|605
1679588400000|2023-03-23 16:20:00|764.33|754.23|763.12|753.02|766.1|756|762.64|752.54|552
1679588700000|2023-03-23 16:25:00|763.1|753|762.64|752.54|764.05|753.95|762.38|752.28|412
1679589000000|2023-03-23 16:30:00|762.61|752.51|763.21|753.11|763.58|753.48|761.55|751.45|503
1679589300000|2023-03-23 16:35:00|763.28|753.18|762.22|752.12|763.7|753.6|761.48|751.38|423
1679589600000|2023-03-23 16:40:00|762.21|752.11|760.73|750.63|762.33|752.23|760.5|750.4|298
1679589900000|2023-03-23 16:45:00|760.52|750.42|759.71|749.61|761.69|751.59|759.28|749.18|367
1679590200000|2023-03-23 16:50:00|759.7|749.6|760.19|750.09|760.7|750.6|758.78|748.68|398
1679590500000|2023-03-23 16:55:00|760.12|750.02|760.45|750.35|760.82|750.72|759.31|749.21|390
1679590800000|2023-03-23 17:00:00|760.44|750.34|760.79|750.69|760.87|750.77|759.04|748.94|511
1679591100000|2023-03-23 17:05:00|760.81|750.71|757.89|747.79|761.18|751.08|757.48|747.38|411
1679591400000|2023-03-23 17:10:00|757.9|747.8|757.37|747.27|758.09|747.99|755.3|745.2|475
1679591700000|2023-03-23 17:15:00|757.38|747.28|757.5|747.4|758.03|747.93|755.92|745.82|563
1679592000000|2023-03-23 17:20:00|757.51|747.41|758.3|748.2|759.18|749.08|757.19|747.09|449
1679592300000|2023-03-23 17:25:00|758.08|747.98|755.94|745.84|758.08|747.98|755.33|745.23|629
1679592600000|2023-03-23 17:30:00|755.93|745.83|758.98|748.88|759.18|749.08|755.93|745.83|489
1679592900000|2023-03-23 17:35:00|759|748.9|759.17|749.07|760.25|750.15|758.36|748.26|506
1679593200000|2023-03-23 17:40:00|759.21|749.11|762.57|752.47|762.78|752.68|759.01|748.91|543
1679593500000|2023-03-23 17:45:00|762.58|752.48|761.95|751.85|762.95|752.85|760.4|750.3|493
1679593800000|2023-03-23 17:50:00|761.94|751.84|760.34|750.24|762.01|751.91|759.98|749.88|493
1679594100000|2023-03-23 17:55:00|760.33|750.23|761.17|751.07|762.2|752.1|759.96|749.86|481
1679594400000|2023-03-23 18:00:00|761.16|751.06|760.78|750.68|762.35|752.25|760.49|750.39|478
1679594700000|2023-03-23 18:05:00|760.79|750.69|761.06|750.96|761.66|751.56|760.62|750.52|312
1679595000000|2023-03-23 18:10:00|761.11|751.01|762.7|752.6|763.3|753.2|761.11|751.01|299
1679595300000|2023-03-23 18:15:00|762.62|752.52|761.14|751.04|763.11|753.01|761.1|751|361
1679595600000|2023-03-23 18:20:00|761.15|751.05|759.46|749.36|761.45|751.35|759.37|749.27|260
1679595900000|2023-03-23 18:25:00|759.45|749.35|758.28|748.18|759.86|749.76|758.15|748.05|356
1679596200000|2023-03-23 18:30:00|758.25|748.15|757.3|747.2|758.26|748.16|756.64|746.54|411
1679596500000|2023-03-23 18:35:00|757.06|746.96|758.15|748.05|758.4|748.3|757.01|746.91|338
1679596800000|2023-03-23 18:40:00|758.13|748.03|755.87|745.77|758.65|748.55|755.28|745.18|458
1679597100000|2023-03-23 18:45:00|755.89|745.79|753.83|743.73|757.35|747.25|753.45|743.35|539
1679597400000|2023-03-23 18:50:00|753.8|743.7|752.06|741.96|754.78|744.68|751.93|741.83|517
1679597700000|2023-03-23 18:55:00|752.07|741.97|751.94|741.84|752.23|742.13|748.72|738.62|658
1679598000000|2023-03-23 19:00:00|751.97|741.87|750.17|740.07|754.95|744.85|749.3|739.2|638
1679598300000|2023-03-23 19:05:00|750.23|740.13|752.15|742.05|752.43|742.33|749.75|739.65|522
1679598600000|2023-03-23 19:10:00|751.97|741.87|751.8|741.7|752.93|742.83|750.76|740.66|440
1679598900000|2023-03-23 19:15:00|751.88|741.78|750.15|740.05|752.3|742.2|750.11|740.01|468
1679599200000|2023-03-23 19:20:00|750.2|740.1|749.51|739.41|750.43|740.33|747.18|737.08|609
1679599500000|2023-03-23 19:25:00|749.74|739.64|748.62|738.52|750.32|740.22|747.86|737.76|521
1679599800000|2023-03-23 19:30:00|748.61|738.51|749.39|739.29|750.05|739.95|747.77|737.67|484
1679600100000|2023-03-23 19:35:00|749.42|739.32|752.48|742.38|752.48|742.38|749.42|739.32|343
1679600400000|2023-03-23 19:40:00|752.49|742.39|753.51|743.41|753.87|743.77|751.57|741.47|374
1679600700000|2023-03-23 19:45:00|753.49|743.39|753.46|743.36|754.5|744.4|753.04|742.94|560
1679601000000|2023-03-23 19:50:00|753.49|743.39|759.24|749.14|759.24|749.14|753.49|743.39|443
1679601300000|2023-03-23 19:55:00|759.3|749.2|758.36|748.26|759.46|749.36|757.25|747.15|513
1679601600000|2023-03-23 20:00:00|758.35|748.25|755.55|745.45|758.35|748.25|755.02|744.92|431
1679601900000|2023-03-23 20:05:00|755.59|745.49|760.64|750.54|760.81|750.71|754.45|744.35|451
1679602200000|2023-03-23 20:10:00|760.71|750.61|762.23|752.13|763.45|753.35|759.82|749.72|531
1679602500000|2023-03-23 20:15:00|761.91|751.81|761.4|751.3|762.1|752|759.48|749.38|534
1679602800000|2023-03-23 20:20:00|761.3|751.2|759.01|748.91|761.78|751.68|758.77|748.67|376
1679603100000|2023-03-23 20:25:00|759.02|748.92|759.07|748.97|760.4|750.3|758.5|748.4|272
1679603400000|2023-03-23 20:30:00|759.12|749.02|761.33|751.23|761.35|751.25|757.98|747.88|403
1679603700000|2023-03-23 20:35:00|761.3|751.2|762.07|751.97|762.1|752|760.53|750.43|434
1679604000000|2023-03-23 20:40:00|761.94|751.84|762.51|752.41|763.19|753.09|761.42|751.32|269
1679604300000|2023-03-23 20:45:00|762.52|752.42|761.28|751.18|763.97|753.87|761.07|750.97|332
1679604600000|2023-03-23 20:50:00|761.26|751.16|761.54|751.44|762.45|752.35|760.4|750.3|393
1679604900000|2023-03-23 20:55:00|761.41|751.31|760.6|750.5|761.41|751.31|759.87|749.77|403
1679605200000|2023-03-23 21:00:00|760.58|750.48|758.65|748.55|760.83|750.73|758.47|748.37|334
1679605500000|2023-03-23 21:05:00|758.63|748.53|759.73|749.63|759.82|749.72|758.5|748.4|254
1679605800000|2023-03-23 21:10:00|759.74|749.64|759.66|749.56|760.17|750.07|758.98|748.88|245
1679606100000|2023-03-23 21:15:00|759.48|749.38|756.46|746.36|759.53|749.43|756.11|746.01|501
1679606400000|2023-03-23 21:20:00|756.45|746.35|757.51|747.41|757.72|747.62|756.45|746.35|402
1679606700000|2023-03-23 21:25:00|757.5|747.4|758.62|748.52|758.65|748.55|757.5|747.4|322
1679607000000|2023-03-23 21:30:00|758.57|748.47|759.47|749.37|760.13|750.03|758.54|748.44|250
1679607300000|2023-03-23 21:35:00|759.43|749.33|760.64|750.54|760.86|750.76|759.3|749.2|150
1679607600000|2023-03-23 21:40:00|760.63|750.53|761.65|751.55|761.8|751.7|760.49|750.39|186
1679607900000|2023-03-23 21:45:00|761.61|751.51|761.88|751.78|761.92|751.82|760.56|750.46|190
1679608200000|2023-03-23 21:50:00|761.92|751.82|763.12|753.02|763.36|753.26|761.84|751.74|200
1679608500000|2023-03-23 21:55:00|763.13|753.03|763.59|753.49|763.66|753.56|763.13|753.03|193
1679608800000|2023-03-23 22:00:00|763.45|753.35|764.18|754.08|764.43|754.33|763.11|753.01|329
1679609100000|2023-03-23 22:05:00|764.17|754.07|763.15|753.05|764.75|754.65|762.91|752.81|302
1679609400000|2023-03-23 22:10:00|763.18|753.08|762.6|752.5|763.66|753.56|762.31|752.21|286
1679609700000|2023-03-23 22:15:00|762.73|752.63|761.66|751.56|762.73|752.63|761.25|751.15|208
1679610000000|2023-03-23 22:20:00|761.67|751.57|761.32|751.22|762.56|752.46|760.52|750.42|354
1679610300000|2023-03-23 22:25:00|761.33|751.23|758.63|748.53|761.33|751.23|758.12|748.02|337
1679610600000|2023-03-23 22:30:00|758.43|748.33|760.81|750.71|761.47|751.37|758.43|748.33|337
1679610900000|2023-03-23 22:35:00|760.82|750.72|761.48|751.38|762.14|752.04|760.6|750.5|324
1679611200000|2023-03-23 22:40:00|761.51|751.41|762.19|752.09|762.49|752.39|761.05|750.95|350
1679611500000|2023-03-23 22:45:00|762.49|752.39|761.56|751.46|762.94|752.84|761.24|751.14|330
1679611800000|2023-03-23 22:50:00|761.55|751.45|761.45|751.35|762.8|752.7|761.3|751.2|342
1679612100000|2023-03-23 22:55:00|761.43|751.33|763.12|753.02|764.05|753.95|761.32|751.22|365
1679612400000|2023-03-23 23:00:00|762.98|752.88|762.56|752.46|764.08|753.98|762.35|752.25|490
1679612700000|2023-03-23 23:05:00|762.55|752.45|764.32|754.22|764.39|754.29|762.08|751.98|368
1679613000000|2023-03-23 23:10:00|764.24|754.14|765.28|755.18|765.31|755.21|763.83|753.73|444
1679613300000|2023-03-23 23:15:00|765.8|755.7|765.66|755.56|767.1|757|765.17|755.07|423
1679613600000|2023-03-23 23:20:00|765.63|755.53|766.54|756.44|766.85|756.75|765.31|755.21|387
1679613900000|2023-03-23 23:25:00|766.5|756.4|766.32|756.22|766.9|756.8|765.88|755.78|310
1679614200000|2023-03-23 23:30:00|766.27|756.17|766.9|756.8|767.28|757.18|765.81|755.71|380
1679614500000|2023-03-23 23:35:00|766.94|756.84|767.35|757.25|767.55|757.45|765.64|755.54|486
1679614800000|2023-03-23 23:40:00|767.36|757.26|768.71|758.61|769.35|759.25|767.13|757.03|457
1679615100000|2023-03-23 23:45:00|768.63|758.53|768.25|758.15|768.66|758.56|767.12|757.02|438
1679615400000|2023-03-23 23:50:00|768.15|758.05|768.33|758.23|769.4|759.3|768.13|758.03|391
1679615700000|2023-03-23 23:55:00|768.32|758.22|766.8|756.7|768.32|758.22|766.42|756.32|432
1679616000000|2023-03-24 00:00:00|766.84|756.74|767.81|757.71|770.83|760.73|766.72|756.62|536
1679616300000|2023-03-24 00:05:00|767.8|757.7|768.07|757.97|769.66|759.56|766.15|756.05|507
1679616600000|2023-03-24 00:10:00|768.05|757.95|768.89|758.79|769.35|759.25|768.02|757.92|438
1679616900000|2023-03-24 00:15:00|769.53|759.43|769.97|759.87|771.35|761.25|768.97|758.87|466
1679617200000|2023-03-24 00:20:00|770.01|759.91|771.04|760.94|771.55|761.45|770.01|759.91|339
1679617500000|2023-03-24 00:25:00|771.03|760.93|770.14|760.04|771.4|761.3|769.35|759.25|339
1679617800000|2023-03-24 00:30:00|770.09|759.99|767.26|757.16|770.09|759.99|767|756.9|345
1679618100000|2023-03-24 00:35:00|767.31|757.21|768.77|758.67|769.19|759.09|766.7|756.6|335
1679618400000|2023-03-24 00:40:00|768.78|758.68|767.64|757.54|769.04|758.94|767.16|757.06|266
1679618700000|2023-03-24 00:45:00|768|757.9|765.3|755.2|768|757.9|765.16|755.06|344
1679619000000|2023-03-24 00:50:00|765.33|755.23|763.78|753.68|765.46|755.36|761.82|751.72|290
1679619300000|2023-03-24 00:55:00|763.79|753.69|762.74|752.64|763.89|753.79|762.41|752.31|454
1679619600000|2023-03-24 01:00:00|762.71|752.61|763.46|753.36|763.56|753.46|761.77|751.67|387
1679619900000|2023-03-24 01:05:00|763.41|753.31|759.83|749.73|763.53|753.43|758.65|748.55|450
1679620200000|2023-03-24 01:10:00|759.85|749.75|761.45|751.35|761.45|751.35|759.7|749.6|310
1679620500000|2023-03-24 01:15:00|761.31|751.21|762.41|752.31|762.57|752.47|761.06|750.96|364
1679620800000|2023-03-24 01:20:00|762.48|752.38|762.84|752.74|763.35|753.25|761.78|751.68|304
1679621100000|2023-03-24 01:25:00|762.86|752.76|763.93|753.83|764.4|754.3|762.7|752.6|290
1679621400000|2023-03-24 01:30:00|763.92|753.82|763.64|753.54|764.28|754.18|762.94|752.84|244
1679621700000|2023-03-24 01:35:00|763.61|753.51|765.52|755.42|765.88|755.78|763.26|753.16|227
1679622000000|2023-03-24 01:40:00|765.48|755.38|766.83|756.73|767.27|757.17|764.9|754.8|306
1679622300000|2023-03-24 01:45:00|766.82|756.72|766.16|756.06|767.24|757.14|765.46|755.36|241
1679622600000|2023-03-24 01:50:00|766.12|756.02|766.96|756.86|767.04|756.94|766.04|755.94|169
1679622900000|2023-03-24 01:55:00|766.95|756.85|765.69|755.59|767.01|756.91|765.48|755.38|244
1679623200000|2023-03-24 02:00:00|765.73|755.63|766.3|756.2|766.35|756.25|764.71|754.61|268
1679623500000|2023-03-24 02:05:00|766.35|756.25|767.12|757.02|767.4|757.3|765.19|755.09|331
1679623800000|2023-03-24 02:10:00|767.15|757.05|766.31|756.21|767.4|757.3|765.64|755.54|246
1679624100000|2023-03-24 02:15:00|766.32|756.22|764.88|754.78|766.36|756.26|764.79|754.69|182
1679624400000|2023-03-24 02:20:00|764.93|754.83|763.65|753.55|765.18|755.08|763.41|753.31|250
1679624700000|2023-03-24 02:25:00|763.64|753.54|762.77|752.67|763.64|753.54|762.42|752.32|163
1679625000000|2023-03-24 02:30:00|762.74|752.64|762.79|752.69|764.03|753.93|762.18|752.08|214
1679625300000|2023-03-24 02:35:00|762.74|752.64|761.12|751.02|762.74|752.64|759.4|749.3|370
1679625600000|2023-03-24 02:40:00|761.1|751|759.37|749.27|761.18|751.08|759.3|749.2|356
1679625900000|2023-03-24 02:45:00|759.21|749.11|759.15|749.05|760.68|750.58|758.47|748.37|425
1679626200000|2023-03-24 02:50:00|759.22|749.12|758.61|748.51|759.51|749.41|757.06|746.96|474
1679626500000|2023-03-24 02:55:00|758.62|748.52|757.19|747.09|759.05|748.95|757.06|746.96|368
1679626800000|2023-03-24 03:00:00|757.64|747.54|757.59|747.49|758.44|748.34|757.06|746.96|290
1679627100000|2023-03-24 03:05:00|757.6|747.5|757.75|747.65|758.21|748.11|757.16|747.06|318
1679627400000|2023-03-24 03:10:00|757.79|747.69|757.31|747.21|757.94|747.84|757.12|747.02|267
1679627700000|2023-03-24 03:15:00|757.3|747.2|758.55|748.45|758.6|748.5|757.1|747|238
1679628000000|2023-03-24 03:20:00|758.58|748.48|758.86|748.76|759.13|749.03|758.01|747.91|282
1679628300000|2023-03-24 03:25:00|758.87|748.77|758.46|748.36|759.45|749.35|757.99|747.89|282
1679628600000|2023-03-24 03:30:00|758.53|748.43|758.11|748.01|758.71|748.61|757.83|747.73|298
1679628900000|2023-03-24 03:35:00|758.12|748.02|757.97|747.87|758.81|748.71|757.36|747.26|332
1679629200000|2023-03-24 03:40:00|757.92|747.82|758.35|748.25|759.2|749.1|757.92|747.82|294
1679629500000|2023-03-24 03:45:00|758.36|748.26|758.35|748.25|758.55|748.45|758.03|747.93|152
1679629800000|2023-03-24 03:50:00|758.34|748.24|757.82|747.72|758.45|748.35|757.41|747.31|182
1679630100000|2023-03-24 03:55:00|757.73|747.63|757.86|747.76|758.39|748.29|757.43|747.33|174
1679630400000|2023-03-24 04:00:00|757.9|747.8|758.82|748.72|759.4|749.3|756.9|746.8|359
1679630700000|2023-03-24 04:05:00|758.8|748.7|758.9|748.8|759.07|748.97|758.49|748.39|290
1679631000000|2023-03-24 04:10:00|758.89|748.79|758.28|748.18|758.89|748.79|757.68|747.58|330
1679631300000|2023-03-24 04:15:00|758.27|748.17|758.54|748.44|759.05|748.95|758.24|748.14|276
1679631600000|2023-03-24 04:20:00|758.51|748.41|757.57|747.47|759.07|748.97|756.73|746.63|293
1679631900000|2023-03-24 04:25:00|757.59|747.49|757.23|747.13|758.12|748.02|757.23|747.13|249
1679632200000|2023-03-24 04:30:00|757.2|747.1|755.49|745.39|757.34|747.24|755.49|745.39|306
1679632500000|2023-03-24 04:35:00|755.74|745.64|755.73|745.63|755.97|745.87|755.15|745.05|249
1679632800000|2023-03-24 04:40:00|755.75|745.65|754.94|744.84|755.78|745.68|754.07|743.97|330
1679633100000|2023-03-24 04:45:00|755.04|744.94|754.65|744.55|755.07|744.97|754.1|744|253
1679633400000|2023-03-24 04:50:00|754.68|744.58|754.63|744.53|755.02|744.92|754.28|744.18|297
1679633700000|2023-03-24 04:55:00|754.66|744.56|753.87|743.77|754.77|744.67|752.31|742.21|316
1679634000000|2023-03-24 05:00:00|753.82|743.72|754.96|744.86|755.01|744.91|753.55|743.45|161
1679634300000|2023-03-24 05:05:00|755.01|744.91|755.56|745.46|755.59|745.49|754.71|744.61|223
1679634600000|2023-03-24 05:10:00|755.57|745.47|756.43|746.33|756.43|746.33|754.99|744.89|318
1679634900000|2023-03-24 05:15:00|756.38|746.28|757.24|747.14|757.77|747.67|756.09|745.99|241
1679635200000|2023-03-24 05:20:00|757.25|747.15|757.75|747.65|758.53|748.43|757.15|747.05|302
1679635500000|2023-03-24 05:25:00|757.98|747.88|758.26|748.16|758.8|748.7|757.45|747.35|326
1679635800000|2023-03-24 05:30:00|758.71|748.61|759.02|748.92|759.15|749.05|758.2|748.1|211
1679636100000|2023-03-24 05:35:00|759.01|748.91|757.69|747.59|759.02|748.92|757.35|747.25|365
1679636400000|2023-03-24 05:40:00|757.72|747.62|757.2|747.1|757.74|747.64|756.94|746.84|193
1679636700000|2023-03-24 05:45:00|757.35|747.25|756.8|746.7|757.71|747.61|756.77|746.67|238
1679637000000|2023-03-24 05:50:00|756.87|746.77|756.85|746.75|757.45|747.35|756.27|746.17|262
1679637300000|2023-03-24 05:55:00|756.95|746.85|756.16|746.06|757.07|746.97|756.14|746.04|154
1679637600000|2023-03-24 06:00:00|756.12|746.02|756.22|746.12|756.79|746.69|755.3|745.2|194
1679637900000|2023-03-24 06:05:00|756.25|746.15|755.34|745.24|756.25|746.15|755.05|744.95|237
1679638200000|2023-03-24 06:10:00|755.29|745.19|755.38|745.28|755.55|745.45|754.84|744.74|254
1679638500000|2023-03-24 06:15:00|755.2|745.1|753.89|743.79|755.42|745.32|753.66|743.56|308
1679638800000|2023-03-24 06:20:00|753.87|743.77|753.75|743.65|754.03|743.93|752.99|742.89|239
1679639100000|2023-03-24 06:25:00|753.77|743.67|754.58|744.48|755.08|744.98|753.56|743.46|283
1679639400000|2023-03-24 06:30:00|754.55|744.45|754.2|744.1|755.13|745.03|753.83|743.73|220
1679639700000|2023-03-24 06:35:00|754.21|744.11|753.31|743.21|754.33|744.23|753.31|743.21|261
1679640000000|2023-03-24 06:40:00|753.3|743.2|753.74|743.64|753.85|743.75|753.13|743.03|163
1679640300000|2023-03-24 06:45:00|753.72|743.62|754.18|744.08|755.2|745.1|753.35|743.25|190
1679640600000|2023-03-24 06:50:00|754.17|744.07|754.25|744.15|754.39|744.29|754|743.9|141
1679640900000|2023-03-24 06:55:00|754.22|744.12|753.83|743.73|754.99|744.89|753.09|742.99|237
1679641200000|2023-03-24 07:00:00|754.12|744.02|753.49|743.39|754.64|744.54|753.2|743.1|283
1679641500000|2023-03-24 07:05:00|753.52|743.42|753.97|743.87|754.3|744.2|753.25|743.15|226
1679641800000|2023-03-24 07:10:00|754|743.9|754.05|743.95|755.23|745.13|753.65|743.55|205
1679642100000|2023-03-24 07:15:00|753.74|743.64|754.9|744.8|755.01|744.91|753.66|743.56|354
1679642400000|2023-03-24 07:20:00|754.94|744.84|754.19|744.09|755|744.9|753.41|743.31|377
1679642700000|2023-03-24 07:25:00|754.18|744.08|753.62|743.52|754.56|744.46|752.63|742.53|383
1679643000000|2023-03-24 07:30:00|753.56|743.46|753.14|743.04|754.26|744.16|752.62|742.52|334
1679643300000|2023-03-24 07:35:00|753.15|743.05|751.88|741.78|753.44|743.34|750.58|740.48|426
1679643600000|2023-03-24 07:40:00|751.87|741.77|751.81|741.71|752.1|742|750.85|740.75|189
1679643900000|2023-03-24 07:45:00|751.96|741.86|754|743.9|754.04|743.94|751.78|741.68|330
1679644200000|2023-03-24 07:50:00|754.04|743.94|754.98|744.88|755.04|744.94|753.7|743.6|316
1679644500000|2023-03-24 07:55:00|754.96|744.86|753.19|743.09|754.98|744.88|753.05|742.95|327
1679644800000|2023-03-24 08:00:00|753.37|743.27|752.69|742.59|753.56|743.46|752.04|741.94|238
1679645100000|2023-03-24 08:05:00|752.35|742.25|748.14|738.04|752.65|742.55|747.55|737.45|369
1679645400000|2023-03-24 08:10:00|747.87|737.77|748.88|738.78|750.06|739.96|747.87|737.77|481
1679645700000|2023-03-24 08:15:00|748.9|738.8|747.36|737.26|749|738.9|747.25|737.15|338
1679646000000|2023-03-24 08:20:00|747.32|737.22|748.91|738.81|749.35|739.25|747.16|737.06|360
1679646300000|2023-03-24 08:25:00|748.86|738.76|747.67|737.57|749.76|739.66|747.44|737.34|282
1679646600000|2023-03-24 08:30:00|747.7|737.6|745.88|735.78|748.1|738|745.42|735.32|325
1679646900000|2023-03-24 08:35:00|745.83|735.73|745.41|735.31|746.31|736.21|743.24|733.14|503
1679647200000|2023-03-24 08:40:00|745.47|735.37|744.79|734.69|746.25|736.15|743.28|733.18|551
1679647500000|2023-03-24 08:45:00|744.74|734.64|741.78|731.68|744.74|734.64|741.29|731.19|488
1679647800000|2023-03-24 08:50:00|741.71|731.61|741.1|731|742.4|732.3|739.08|728.98|483
1679648100000|2023-03-24 08:55:00|741.14|731.04|740.83|730.73|741.43|731.33|740.47|730.37|373
1679648400000|2023-03-24 09:00:00|740.8|730.7|741.52|731.42|742.39|732.29|739.44|729.34|499
1679648700000|2023-03-24 09:05:00|741.54|731.44|739.7|729.6|742.28|732.18|739.42|729.32|470
1679649000000|2023-03-24 09:10:00|739.71|729.61|738.36|728.26|740.37|730.27|737.61|727.51|382
1679649300000|2023-03-24 09:15:00|738.28|728.18|740.88|730.78|742.15|732.05|738.23|728.13|448
1679649600000|2023-03-24 09:20:00|740.83|730.73|742.19|732.09|742.24|732.14|740.12|730.02|358
1679649900000|2023-03-24 09:25:00|742.24|732.14|743.95|733.85|744.35|734.25|741.94|731.84|347
1679650200000|2023-03-24 09:30:00|744|733.9|742.78|732.68|744.21|734.11|741.7|731.6|434
1679650500000|2023-03-24 09:35:00|742.77|732.67|741.2|731.1|742.79|732.69|740.62|730.52|407
1679650800000|2023-03-24 09:40:00|741.18|731.08|739.57|729.47|741.19|731.09|739.23|729.13|454
1679651100000|2023-03-24 09:45:00|739.56|729.46|735.95|725.85|739.88|729.78|735.62|725.52|537
1679651400000|2023-03-24 09:50:00|735.65|725.55|737.24|727.14|737.76|727.66|733.73|723.63|530
1679651700000|2023-03-24 09:55:00|737.26|727.16|735.88|725.78|737.33|727.23|735.19|725.09|500
1679652000000|2023-03-24 10:00:00|735.87|725.77|735.64|725.54|736.74|726.64|734.96|724.86|417
1679652300000|2023-03-24 10:05:00|735.61|725.51|734.59|724.49|735.61|725.51|731.91|721.81|483
1679652600000|2023-03-24 10:10:00|735.02|724.92|733.86|723.76|735.02|724.92|732.55|722.45|540
1679652900000|2023-03-24 10:15:00|733.88|723.78|736.04|725.94|736.3|726.2|732.38|722.28|481
1679653200000|2023-03-24 10:20:00|735.99|725.89|735.5|725.4|736.55|726.45|734.93|724.83|486
1679653500000|2023-03-24 10:25:00|735.52|725.42|734|723.9|735.69|725.59|733.83|723.73|419
1679653800000|2023-03-24 10:30:00|733.98|723.88|734.69|724.59|736.09|725.99|733.61|723.51|455
1679654100000|2023-03-24 10:35:00|734.72|724.62|734.97|724.87|735.4|725.3|734.12|724.02|407
1679654400000|2023-03-24 10:40:00|734.77|724.67|736.15|726.05|736.43|726.33|734.68|724.58|271
1679654700000|2023-03-24 10:45:00|736.14|726.04|734.95|724.85|736.63|726.53|734.74|724.64|453
1679655000000|2023-03-24 10:50:00|734.92|724.82|736.85|726.75|736.85|726.75|734.05|723.95|391
1679655300000|2023-03-24 10:55:00|736.8|726.7|736.97|726.87|737.28|727.18|735.82|725.72|296
1679655600000|2023-03-24 11:00:00|736.96|726.86|737.4|727.3|737.41|727.31|735.12|725.02|547
1679655900000|2023-03-24 11:05:00|737.39|727.29|737.58|727.48|737.77|727.67|736.14|726.04|413
1679656200000|2023-03-24 11:10:00|737.37|727.27|738.96|728.86|739.23|729.13|737.36|727.26|360
1679656500000|2023-03-24 11:15:00|738.83|728.73|737.89|727.79|739.07|728.97|737.36|727.26|462
1679656800000|2023-03-24 11:20:00|737.92|727.82|739.61|729.51|739.84|729.74|737.48|727.38|353
1679657100000|2023-03-24 11:25:00|739.57|729.47|740.18|730.08|740.26|730.16|738.77|728.67|297
1679657400000|2023-03-24 11:30:00|740.17|730.07|740.25|730.15|740.48|730.38|739.95|729.85|110
1679657700000|2023-03-24 11:35:00|740.34|730.24|740.28|730.18|740.44|730.34|739.81|729.71|293
1679658000000|2023-03-24 11:40:00|740.22|730.12|739.99|729.89|740.31|730.21|739.29|729.19|160
1679658300000|2023-03-24 11:45:00|740.08|729.98|727.7|717.6|740.08|729.98|727.03|716.93|538
1679658600000|2023-03-24 11:50:00|727.55|717.45|733.17|723.07|733.34|723.24|727.45|717.35|495
1679658900000|2023-03-24 11:55:00|733.18|723.08|730.24|720.14|733.22|723.12|728.78|718.68|521
1679659200000|2023-03-24 12:00:00|729.87|719.77|733.08|722.98|733.24|723.14|728.9|718.8|479
1679659500000|2023-03-24 12:05:00|733.1|723|736.1|726|736.25|726.15|732.21|722.11|394
1679659800000|2023-03-24 12:10:00|736.15|726.05|735.95|725.85|736.81|726.71|734.45|724.35|510
1679660100000|2023-03-24 12:15:00|735.72|725.62|737.42|727.32|738.15|728.05|735.4|725.3|595
1679660400000|2023-03-24 12:20:00|737.5|727.4|738.63|728.53|739.73|729.63|736.85|726.75|599
1679660700000|2023-03-24 12:25:00|738.6|728.5|738.86|728.76|739.36|729.26|737.81|727.71|440
1679661000000|2023-03-24 12:30:00|738.84|728.74|738.26|728.16|739.03|728.93|736.84|726.74|501
1679661300000|2023-03-24 12:35:00|738.24|728.14|739.78|729.68|740.78|730.68|738.04|727.94|514
1679661600000|2023-03-24 12:40:00|739.85|729.75|740.94|730.84|741.06|730.96|739.74|729.64|426
1679661900000|2023-03-24 12:45:00|741.04|730.94|741.14|731.04|741.3|731.2|740.09|729.99|452
1679662200000|2023-03-24 12:50:00|740.92|730.82|740.12|730.02|741.12|731.02|739.82|729.72|416
1679662500000|2023-03-24 12:55:00|740.13|730.03|739.72|729.62|740.57|730.47|739.46|729.36|244
1679662800000|2023-03-24 13:00:00|739.7|729.6|739.32|729.22|740.53|730.43|739.24|729.14|327
1679663100000|2023-03-24 13:05:00|739.3|729.2|739.01|728.91|739.93|729.83|738.59|728.49|370
1679663400000|2023-03-24 13:10:00|739.03|728.93|737.43|727.33|739.78|729.68|737.18|727.08|350
1679663700000|2023-03-24 13:15:00|737.7|727.6|735.21|725.11|738.4|728.3|734.98|724.88|320
1679664000000|2023-03-24 13:20:00|735.22|725.12|735.03|724.93|735.77|725.67|734.38|724.28|336
1679664300000|2023-03-24 13:25:00|734.83|724.73|735.92|725.82|736.45|726.35|734.38|724.28|278
1679664600000|2023-03-24 13:30:00|735.83|725.73|735.58|725.48|736.4|726.3|735.16|725.06|423
1679664900000|2023-03-24 13:35:00|735.54|725.44|734.31|724.21|736.25|726.15|734.22|724.12|377
1679665200000|2023-03-24 13:40:00|734.25|724.15|732.93|722.83|734.34|724.24|731.95|721.85|476
1679665500000|2023-03-24 13:45:00|732.96|722.86|731.12|721.02|732.96|722.86|730.21|720.11|494
1679665800000|2023-03-24 13:50:00|731.04|720.94|734|723.9|734.78|724.68|730.93|720.83|469
1679666100000|2023-03-24 13:55:00|734.01|723.91|736.48|726.38|736.67|726.57|733.85|723.75|414
1679666400000|2023-03-24 14:00:00|736.49|726.39|733.89|723.79|737.21|727.11|732.75|722.65|659
1679666700000|2023-03-24 14:05:00|733.9|723.8|735.5|725.4|737.62|727.52|733.55|723.45|706
1679667000000|2023-03-24 14:10:00|735.42|725.32|739.88|729.78|741.27|731.17|734.75|724.65|677
1679667300000|2023-03-24 14:15:00|740.26|730.16|740.41|730.31|741.67|731.57|738.9|728.8|557
1679667600000|2023-03-24 14:20:00|740.46|730.36|740.16|730.06|741.85|731.75|738.4|728.3|583
1679667900000|2023-03-24 14:25:00|740.12|730.02|744.33|734.23|745.69|735.59|739.98|729.88|542
1679668200000|2023-03-24 14:30:00|744.31|734.21|743.98|733.88|747.4|737.3|743.78|733.68|586
1679668500000|2023-03-24 14:35:00|744.04|733.94|741.84|731.74|744.53|734.43|741.84|731.74|602
1679668800000|2023-03-24 14:40:00|741.96|731.86|741.48|731.38|742.78|732.68|740.92|730.82|559
1679669100000|2023-03-24 14:45:00|741.42|731.32|743.16|733.06|743.54|733.44|739.67|729.57|562
1679669400000|2023-03-24 14:50:00|743.14|733.04|742.72|732.62|743.26|733.16|741.09|730.99|587
1679669700000|2023-03-24 14:55:00|742.71|732.61|740.37|730.27|744.3|734.2|740.34|730.24|437
1679670000000|2023-03-24 15:00:00|740.36|730.26|739.68|729.58|740.39|730.29|738.06|727.96|537
1679670300000|2023-03-24 15:05:00|739.69|729.59|735.89|725.79|740.21|730.11|734.78|724.68|576
1679670600000|2023-03-24 15:10:00|735.87|725.77|734.12|724.02|736.14|726.04|732.84|722.74|617
1679670900000|2023-03-24 15:15:00|734.11|724.01|734.71|724.61|736.79|726.69|733.92|723.82|624
1679671200000|2023-03-24 15:20:00|734.7|724.6|736.89|726.79|737.34|727.24|734.65|724.55|577
1679671500000|2023-03-24 15:25:00|737.2|727.1|738.19|728.09|738.93|728.83|736.54|726.44|497
1679671800000|2023-03-24 15:30:00|738.24|728.14|735.06|724.96|738.49|728.39|734.99|724.89|538
1679672100000|2023-03-24 15:35:00|735.07|724.97|737.61|727.51|738.27|728.17|734.81|724.71|524
1679672400000|2023-03-24 15:40:00|737.67|727.57|735.56|725.46|738.81|728.71|735.22|725.12|546
1679672700000|2023-03-24 15:45:00|735.6|725.5|738.3|728.2|739.89|729.79|735.38|725.28|572
1679673000000|2023-03-24 15:50:00|738.31|728.21|739.54|729.44|739.69|729.59|737.73|727.63|454
1679673300000|2023-03-24 15:55:00|739.49|729.39|738.48|728.38|740.44|730.34|738.38|728.28|573
1679673600000|2023-03-24 16:00:00|738.43|728.33|736.55|726.45|740.3|730.2|736.45|726.35|646
1679673900000|2023-03-24 16:05:00|736.6|726.5|735.02|724.92|737.05|726.95|734.91|724.81|488
1679674200000|2023-03-24 16:10:00|735.03|724.93|738.06|727.96|738.57|728.47|735.03|724.93|528
1679674500000|2023-03-24 16:15:00|738.03|727.93|736.24|726.14|738.44|728.34|735.63|725.53|541
1679674800000|2023-03-24 16:20:00|736.65|726.55|738.45|728.35|738.54|728.44|736.24|726.14|487
1679675100000|2023-03-24 16:25:00|738.38|728.28|737.93|727.83|739.42|729.32|737.72|727.62|482
1679675400000|2023-03-24 16:30:00|737.94|727.84|734.51|724.41|738.6|728.5|734.4|724.3|591
1679675700000|2023-03-24 16:35:00|734.54|724.44|735.4|725.3|736.5|726.4|734.38|724.28|387
1679676000000|2023-03-24 16:40:00|735.37|725.27|736.67|726.57|737.86|727.76|735.34|725.24|495
1679676300000|2023-03-24 16:45:00|736.64|726.54|737.2|727.1|739.24|729.14|736.46|726.36|492
1679676600000|2023-03-24 16:50:00|737.21|727.11|737.18|727.08|737.49|727.39|736.24|726.14|529
1679676900000|2023-03-24 16:55:00|737.34|727.24|735.73|725.63|737.95|727.85|735.5|725.4|412
1679677200000|2023-03-24 17:00:00|735.74|725.64|736.92|726.82|737.12|727.02|735|724.9|496
1679677500000|2023-03-24 17:05:00|736.94|726.84|737.95|727.85|738.22|728.12|736.61|726.51|442
1679677800000|2023-03-24 17:10:00|738.12|728.02|738.39|728.29|738.68|728.58|736.06|725.96|476
1679678100000|2023-03-24 17:15:00|738.38|728.28|734.18|724.08|740.03|729.93|733.7|723.6|476
1679678400000|2023-03-24 17:20:00|734.13|724.03|731.12|721.02|736.78|726.68|730.99|720.89|548
1679678700000|2023-03-24 17:25:00|731.1|721|731.22|721.12|734.49|724.39|730.38|720.28|670
1679679000000|2023-03-24 17:30:00|731.18|721.08|730.19|720.09|734.79|724.69|730.19|720.09|686
1679679300000|2023-03-24 17:35:00|730.18|720.08|729.47|719.37|730.68|720.58|728.27|718.17|687
1679679600000|2023-03-24 17:40:00|729.49|719.39|724.9|714.8|730.35|720.25|722.66|712.56|638
1679679900000|2023-03-24 17:45:00|725.23|715.13|722.38|712.28|728.45|718.35|721.16|711.06|602
1679680200000|2023-03-24 17:50:00|722.39|712.29|724.88|714.78|725.65|715.55|720.23|710.13|678
1679680500000|2023-03-24 17:55:00|725.03|714.93|725.73|715.63|725.98|715.88|723.02|712.92|614
1679680800000|2023-03-24 18:00:00|725.78|715.68|728.84|718.74|729.5|719.4|725.36|715.26|559
1679681100000|2023-03-24 18:05:00|728.79|718.69|728.48|718.38|728.84|718.74|725.66|715.56|602
1679681400000|2023-03-24 18:10:00|728.45|718.35|728.73|718.63|730.67|720.57|728.26|718.16|535
1679681700000|2023-03-24 18:15:00|728.52|718.42|728.96|718.86|729.58|719.48|727.9|717.8|474
1679682000000|2023-03-24 18:20:00|729.01|718.91|728.64|718.54|729.55|719.45|728.21|718.11|347
1679682300000|2023-03-24 18:25:00|728.63|718.53|730.79|720.69|730.79|720.69|728.6|718.5|308
1679682600000|2023-03-24 18:30:00|730.74|720.64|729.63|719.53|730.74|720.64|728.88|718.78|439
1679682900000|2023-03-24 18:35:00|729.61|719.51|731.13|721.03|731.25|721.15|729.13|719.03|513
1679683200000|2023-03-24 18:40:00|731.14|721.04|730.93|720.83|732.18|722.08|730.05|719.95|533
1679683500000|2023-03-24 18:45:00|730.96|720.86|730.83|720.73|731.71|721.61|730.15|720.05|447
1679683800000|2023-03-24 18:50:00|730.81|720.71|732.63|722.53|732.77|722.67|729.89|719.79|361
1679684100000|2023-03-24 18:55:00|732.67|722.57|733.11|723.01|735.15|725.05|732.19|722.09|372
1679684400000|2023-03-24 19:00:00|733.14|723.04|732.26|722.16|733.61|723.51|731.11|721.01|431
1679684700000|2023-03-24 19:05:00|732.3|722.2|734|723.9|734.45|724.35|732.09|721.99|440
1679685000000|2023-03-24 19:10:00|733.99|723.89|733.67|723.57|734.46|724.36|733.07|722.97|320
1679685300000|2023-03-24 19:15:00|733.61|723.51|735.37|725.27|735.72|725.62|733.38|723.28|384
1679685600000|2023-03-24 19:20:00|735.4|725.3|734.28|724.18|735.98|725.88|733.57|723.47|494
1679685900000|2023-03-24 19:25:00|734.24|724.14|734.72|724.62|735.14|725.04|734.09|723.99|501
1679686200000|2023-03-24 19:30:00|734.61|724.51|735.62|725.52|736.25|726.15|733.48|723.38|415
1679686500000|2023-03-24 19:35:00|735.64|725.54|734.12|724.02|736.35|726.25|733.25|723.15|435
1679686800000|2023-03-24 19:40:00|734.13|724.03|734.29|724.19|735.26|725.16|733.28|723.18|443
1679687100000|2023-03-24 19:45:00|734.33|724.23|733.3|723.2|734.75|724.65|733.24|723.14|466
1679687400000|2023-03-24 19:50:00|733.25|723.15|732.89|722.79|734.17|724.07|732.6|722.5|467
1679687700000|2023-03-24 19:55:00|732.96|722.86|734.4|724.3|734.45|724.35|732.48|722.38|439
1679688000000|2023-03-24 20:00:00|734.37|724.27|734|723.9|735.15|725.05|733.52|723.42|501
1679688300000|2023-03-24 20:05:00|733.91|723.81|732.23|722.13|733.95|723.85|731.45|721.35|407
1679688600000|2023-03-24 20:10:00|732.24|722.14|733.11|723.01|733.15|723.05|731.43|721.33|361
1679688900000|2023-03-24 20:15:00|733.12|723.02|733.08|722.98|733.6|723.5|732.32|722.22|336
1679689200000|2023-03-24 20:20:00|733.07|722.97|733.24|723.14|734.08|723.98|732.71|722.61|342
1679689500000|2023-03-24 20:25:00|733.21|723.11|730.44|720.34|733.38|723.28|730.18|720.08|441
1679689800000|2023-03-24 20:30:00|730.46|720.36|728.56|718.46|731.21|721.11|728.01|717.91|479
1679690100000|2023-03-24 20:35:00|728.53|718.43|728.96|718.86|730.1|720|727.82|717.72|456
1679690400000|2023-03-24 20:40:00|729.01|718.91|727.72|717.62|730.37|720.27|725.67|715.57|582
1679690700000|2023-03-24 20:45:00|727.69|717.59|727.51|717.41|728.89|718.79|726.35|716.25|624
1679691000000|2023-03-24 20:50:00|727.5|717.4|729.52|719.42|730.1|720|727.42|717.32|555
1679691300000|2023-03-24 20:55:00|729.47|719.37|728.92|718.82|730.3|720.2|728.04|717.94|356
1679731200000|2023-03-25 08:00:00|720.79|710.69|719.97|709.87|721.21|711.11|719.47|709.37|182
1679731500000|2023-03-25 08:05:00|719.98|709.88|719.76|709.66|720.74|710.64|719.74|709.64|208
1679731800000|2023-03-25 08:10:00|719.77|709.67|720.51|710.41|720.73|710.63|719.76|709.66|151
1679732100000|2023-03-25 08:15:00|720.53|710.43|719.96|709.86|720.58|710.48|719.91|709.81|95
1679732400000|2023-03-25 08:20:00|719.94|709.84|718.63|708.53|720.11|710.01|718.26|708.16|195
1679732700000|2023-03-25 08:25:00|718.6|708.5|718.03|707.93|718.63|708.53|718|707.9|173
1679733000000|2023-03-25 08:30:00|718.01|707.91|717.79|707.69|718.87|708.77|717.4|707.3|274
1679733300000|2023-03-25 08:35:00|717.8|707.7|716.62|706.52|717.8|707.7|715.62|705.52|391
1679733600000|2023-03-25 08:40:00|716.61|706.51|716.78|706.68|717.5|707.4|716.3|706.2|275
1679733900000|2023-03-25 08:45:00|716.76|706.66|715.96|705.86|717.38|707.28|715.4|705.3|301
1679734200000|2023-03-25 08:50:00|715.97|705.87|718.45|708.35|718.48|708.38|715.69|705.59|338
1679734500000|2023-03-25 08:55:00|718.31|708.21|717.36|707.26|718.31|708.21|717.31|707.21|292
1679734800000|2023-03-25 09:00:00|717.39|707.29|717.9|707.8|718.38|708.28|717.37|707.27|197
1679735100000|2023-03-25 09:05:00|717.89|707.79|716.95|706.85|717.9|707.8|716.17|706.07|246
1679735400000|2023-03-25 09:10:00|716.98|706.88|714.54|704.44|717.15|707.05|714.42|704.32|287
1679735700000|2023-03-25 09:15:00|714.51|704.41|715.73|705.63|716.37|706.27|714.49|704.39|370
1679736000000|2023-03-25 09:20:00|715.74|705.64|714.89|704.79|715.76|705.66|714.68|704.58|220
1679736300000|2023-03-25 09:25:00|714.87|704.77|714.04|703.94|714.89|704.79|713.09|702.99|228
1679736600000|2023-03-25 09:30:00|714.07|703.97|712.94|702.84|714.25|704.15|712.92|702.82|176
1679736900000|2023-03-25 09:35:00|712.92|702.82|713.38|703.28|713.38|703.28|712.51|702.41|156
1679737200000|2023-03-25 09:40:00|713.37|703.27|714.83|704.73|714.84|704.74|713.17|703.07|178
1679737500000|2023-03-25 09:45:00|714.79|704.69|715.7|705.6|716.18|706.08|714.29|704.19|212
1679737800000|2023-03-25 09:50:00|715.61|705.51|715.49|705.39|716.26|706.16|715.42|705.32|193
1679738100000|2023-03-25 09:55:00|715.47|705.37|717.57|707.47|718.01|707.91|715.42|705.32|369
1679738400000|2023-03-25 10:00:00|717.55|707.45|718.4|708.3|718.69|708.59|717.38|707.28|173
1679738700000|2023-03-25 10:05:00|718.36|708.26|718.83|708.73|719.35|709.25|718.34|708.24|181
1679739000000|2023-03-25 10:10:00|718.81|708.71|718.59|708.49|719.16|709.06|718.5|708.4|75
1679739300000|2023-03-25 10:15:00|718.55|708.45|718.14|708.04|718.56|708.46|717.3|707.2|251
1679739600000|2023-03-25 10:20:00|718.13|708.03|717.57|707.47|718.2|708.1|717.42|707.32|224
1679739900000|2023-03-25 10:25:00|717.56|707.46|715.45|705.35|717.57|707.47|715.19|705.09|275
1679740200000|2023-03-25 10:30:00|715.46|705.36|716.32|706.22|716.33|706.23|715.27|705.17|206
1679740500000|2023-03-25 10:35:00|716.37|706.27|715.86|705.76|716.75|706.65|715.66|705.56|224
1679740800000|2023-03-25 10:40:00|715.88|705.78|718.26|708.16|718.45|708.35|715.85|705.75|239
1679741100000|2023-03-25 10:45:00|718.28|708.18|718.9|708.8|719.06|708.96|717.63|707.53|360
1679741400000|2023-03-25 10:50:00|718.89|708.79|717.61|707.51|718.89|708.79|717.36|707.26|297
1679741700000|2023-03-25 10:55:00|717.6|707.5|717.01|706.91|717.96|707.86|716.84|706.74|255
1679742000000|2023-03-25 11:00:00|716.95|706.85|716.73|706.63|717.07|706.97|716.48|706.38|258
1679742300000|2023-03-25 11:05:00|716.74|706.64|718.16|708.06|718.18|708.08|716.72|706.62|223
1679742600000|2023-03-25 11:10:00|718.18|708.08|716.82|706.72|718.64|708.54|716.53|706.43|279
1679742900000|2023-03-25 11:15:00|716.81|706.71|716.62|706.52|717.27|707.17|716.31|706.21|200
1679743200000|2023-03-25 11:20:00|716.64|706.54|717.54|707.44|717.56|707.46|716.49|706.39|210
1679743500000|2023-03-25 11:25:00|717.53|707.43|716.53|706.43|717.65|707.55|716.52|706.42|211
1679743800000|2023-03-25 11:30:00|716.54|706.44|717.62|707.52|718.01|707.91|716.44|706.34|247
1679744100000|2023-03-25 11:35:00|717.68|707.58|719.62|709.52|719.69|709.59|717.62|707.52|262
1679744400000|2023-03-25 11:40:00|719.61|709.51|717.47|707.37|719.64|709.54|717.3|707.2|314
1679744700000|2023-03-25 11:45:00|717.48|707.38|715.84|705.74|717.49|707.39|715.81|705.71|278
1679745000000|2023-03-25 11:50:00|716.3|706.2|716.53|706.43|716.6|706.5|715.79|705.69|236
1679745300000|2023-03-25 11:55:00|716.51|706.41|717.06|706.96|717.27|707.17|716.28|706.18|228
1679745600000|2023-03-25 12:00:00|717.04|706.94|717.9|707.8|717.97|707.87|716.49|706.39|313
1679745900000|2023-03-25 12:05:00|717.93|707.83|715.75|705.65|717.94|707.84|715.46|705.36|314
1679746200000|2023-03-25 12:10:00|715.76|705.66|716.41|706.31|716.74|706.64|715.25|705.15|368
1679746500000|2023-03-25 12:15:00|716.4|706.3|716.3|706.2|716.64|706.54|715.77|705.67|374
1679746800000|2023-03-25 12:20:00|716.29|706.19|714.49|704.39|716.36|706.26|714.07|703.97|276
1679747100000|2023-03-25 12:25:00|714.4|704.3|713.63|703.53|714.55|704.45|713.31|703.21|266
1679747400000|2023-03-25 12:30:00|713.62|703.52|713.4|703.3|714.4|704.3|712.4|702.3|361
1679747700000|2023-03-25 12:35:00|713.38|703.28|713.62|703.52|714.21|704.11|712.56|702.46|329
1679748000000|2023-03-25 12:40:00|713.61|703.51|714.37|704.27|714.39|704.29|712.97|702.87|333
1679748300000|2023-03-25 12:45:00|714.38|704.28|713.7|703.6|714.42|704.32|713.3|703.2|269
1679748600000|2023-03-25 12:50:00|713.69|703.59|714.27|704.17|714.35|704.25|713.48|703.38|221
1679748900000|2023-03-25 12:55:00|714.26|704.16|715.23|705.13|715.23|705.13|713.79|703.69|215
1679749200000|2023-03-25 13:00:00|715.3|705.2|712.99|702.89|715.45|705.35|712.98|702.88|317
1679749500000|2023-03-25 13:05:00|712.98|702.88|711.37|701.27|713|702.9|710.72|700.62|392
1679749800000|2023-03-25 13:10:00|711.4|701.3|711.9|701.8|711.97|701.87|710.72|700.62|247
1679750100000|2023-03-25 13:15:00|711.91|701.81|712.22|702.12|712.3|702.2|710.64|700.54|311
1679750400000|2023-03-25 13:20:00|712.19|702.09|713.07|702.97|713.07|702.97|712.18|702.08|243
1679750700000|2023-03-25 13:25:00|713.18|703.08|713.31|703.21|713.79|703.69|712.98|702.88|263
1679751000000|2023-03-25 13:30:00|713.33|703.23|715.18|705.08|715.23|705.13|713.31|703.21|263
1679751300000|2023-03-25 13:35:00|715.2|705.1|717.65|707.55|718.11|708.01|715.2|705.1|358
1679751600000|2023-03-25 13:40:00|717.8|707.7|717.29|707.19|717.9|707.8|716.58|706.48|430
1679751900000|2023-03-25 13:45:00|717.31|707.21|716.14|706.04|719.21|709.11|716.13|706.03|521
1679752200000|2023-03-25 13:50:00|716.13|706.03|717.26|707.16|717.27|707.17|716.13|706.03|392
1679752500000|2023-03-25 13:55:00|717.31|707.21|716.8|706.7|717.63|707.53|716.65|706.55|312
1679752800000|2023-03-25 14:00:00|716.83|706.73|715.73|705.63|717.14|707.04|715.72|705.62|351
1679753100000|2023-03-25 14:05:00|715.75|705.65|717.68|707.58|718.36|708.26|715.75|705.65|372
1679753400000|2023-03-25 14:10:00|717.7|707.6|716.14|706.04|717.95|707.85|715.87|705.77|347
1679753700000|2023-03-25 14:15:00|716.16|706.06|715.51|705.41|716.47|706.37|715.22|705.12|312
1679754000000|2023-03-25 14:20:00|715.53|705.43|715.99|705.89|716.46|706.36|715.5|705.4|303
1679754300000|2023-03-25 14:25:00|715.96|705.86|716.28|706.18|716.51|706.41|715.71|705.61|207
1679754600000|2023-03-25 14:30:00|716.32|706.22|716.4|706.3|716.74|706.64|716.08|705.98|209
1679754900000|2023-03-25 14:35:00|716.41|706.31|716.4|706.3|716.62|706.52|716.13|706.03|279
1679755200000|2023-03-25 14:40:00|716.37|706.27|714.83|704.73|716.39|706.29|714.53|704.43|307
1679755500000|2023-03-25 14:45:00|714.81|704.71|714.69|704.59|715.31|705.21|714.4|704.3|270
1679755800000|2023-03-25 14:50:00|714.68|704.58|714.57|704.47|715.54|705.44|714.26|704.16|233
1679756100000|2023-03-25 14:55:00|714.56|704.46|713.83|703.73|714.56|704.46|713.76|703.66|336
1679756400000|2023-03-25 15:00:00|713.84|703.74|714.52|704.42|714.75|704.65|713.83|703.73|252
1679756700000|2023-03-25 15:05:00|714.51|704.41|713.5|703.4|714.71|704.61|713.44|703.34|298
1679757000000|2023-03-25 15:10:00|713.49|703.39|713.08|702.98|713.53|703.43|712.31|702.21|313
1679757300000|2023-03-25 15:15:00|713.11|703.01|713.1|703|713.25|703.15|712.5|702.4|293
1679757600000|2023-03-25 15:20:00|713.06|702.96|714.36|704.26|714.38|704.28|713.06|702.96|204
1679757900000|2023-03-25 15:25:00|714.35|704.25|714.95|704.85|715.2|705.1|713.37|703.27|345
1679758200000|2023-03-25 15:30:00|714.99|704.89|716.38|706.28|716.4|706.3|714.5|704.4|278
1679758500000|2023-03-25 15:35:00|716.39|706.29|716.15|706.05|716.73|706.63|715.86|705.76|363
1679758800000|2023-03-25 15:40:00|716.09|705.99|716.65|706.55|717.01|706.91|716.09|705.99|344
1679759100000|2023-03-25 15:45:00|716.61|706.51|718.32|708.22|719.41|709.31|716.16|706.06|489
1679759400000|2023-03-25 15:50:00|718.34|708.24|719.81|709.71|719.96|709.86|718.18|708.08|483
1679759700000|2023-03-25 15:55:00|719.83|709.73|718.96|708.86|720.52|710.42|718.9|708.8|517
1679760000000|2023-03-25 16:00:00|718.93|708.83|718.89|708.79|720.33|710.23|718.7|708.6|436
1679760300000|2023-03-25 16:05:00|718.87|708.77|716.98|706.88|718.87|708.77|716.88|706.78|349
1679760600000|2023-03-25 16:10:00|716.99|706.89|717.68|707.58|717.75|707.65|716.94|706.84|327
1679760900000|2023-03-25 16:15:00|717.66|707.56|716.14|706.04|717.72|707.62|716.13|706.03|307
1679761200000|2023-03-25 16:20:00|716.13|706.03|716.39|706.29|716.67|706.57|716.06|705.96|175
1679761500000|2023-03-25 16:25:00|716.42|706.32|718.1|708|718.25|708.15|716.39|706.29|333
1679761800000|2023-03-25 16:30:00|717.96|707.86|717.21|707.11|718.7|708.6|716.83|706.73|422
1679762100000|2023-03-25 16:35:00|717.2|707.1|717.82|707.72|718.1|708|716.69|706.59|339
1679762400000|2023-03-25 16:40:00|717.83|707.73|717.3|707.2|718.28|708.18|716.87|706.77|306
1679762700000|2023-03-25 16:45:00|717.42|707.32|716.54|706.44|717.5|707.4|716.47|706.37|295
1679763000000|2023-03-25 16:50:00|716.56|706.46|715.69|705.59|716.93|706.83|715.55|705.45|234
1679763300000|2023-03-25 16:55:00|715.68|705.58|715.29|705.19|716.69|706.59|715.26|705.16|269
1679763600000|2023-03-25 17:00:00|715.3|705.2|715.7|705.6|715.91|705.81|715.23|705.13|185
1679763900000|2023-03-25 17:05:00|715.72|705.62|716.41|706.31|716.58|706.48|715.58|705.48|218
1679764200000|2023-03-25 17:10:00|716.38|706.28|716.12|706.02|716.44|706.34|715.69|705.59|241
1679764500000|2023-03-25 17:15:00|716.15|706.05|713.13|703.03|716.19|706.09|712.79|702.69|333
1679764800000|2023-03-25 17:20:00|713.12|703.02|712.88|702.78|713.99|703.89|712.66|702.56|296
1679765100000|2023-03-25 17:25:00|712.87|702.77|711.54|701.44|713.41|703.31|711.25|701.15|430
1679765400000|2023-03-25 17:30:00|711.52|701.42|710.47|700.37|711.78|701.68|708.9|698.8|435
1679765700000|2023-03-25 17:35:00|710.46|700.36|710.42|700.32|711.12|701.02|709.49|699.39|381
1679766000000|2023-03-25 17:40:00|710.39|700.29|711.65|701.55|712.01|701.91|710.14|700.04|302
1679766300000|2023-03-25 17:45:00|711.66|701.56|711.91|701.81|713.05|702.95|711.62|701.52|330
1679766600000|2023-03-25 17:50:00|711.92|701.82|711.81|701.71|712.4|702.3|710.99|700.89|261
1679766900000|2023-03-25 17:55:00|711.79|701.69|711.34|701.24|711.84|701.74|710.71|700.61|242
1679767200000|2023-03-25 18:00:00|711.33|701.23|709.53|699.43|711.33|701.23|709.45|699.35|325
1679767500000|2023-03-25 18:05:00|709.56|699.46|711.3|701.2|711.98|701.88|709.18|699.08|325
1679767800000|2023-03-25 18:10:00|711.34|701.24|711.82|701.72|712.26|702.16|711.15|701.05|242
1679768100000|2023-03-25 18:15:00|711.83|701.73|711.72|701.62|711.98|701.88|710.79|700.69|234
1679768400000|2023-03-25 18:20:00|711.69|701.59|712.63|702.53|712.63|702.53|711.69|701.59|266
1679768700000|2023-03-25 18:25:00|712.62|702.52|712.83|702.73|713.22|703.12|712.48|702.38|213
1679769000000|2023-03-25 18:30:00|712.8|702.7|711.24|701.14|712.8|702.7|709.75|699.65|370
1679769300000|2023-03-25 18:35:00|711.29|701.19|712.32|702.22|712.61|702.51|711.11|701.01|289
1679769600000|2023-03-25 18:40:00|712.34|702.24|713.14|703.04|713.16|703.06|711.59|701.49|263
1679769900000|2023-03-25 18:45:00|713.08|702.98|713.24|703.14|713.31|703.21|712.34|702.24|238
1679770200000|2023-03-25 18:50:00|713.29|703.19|713.57|703.47|714.28|704.18|713.02|702.92|289
1679770500000|2023-03-25 18:55:00|713.55|703.45|712.14|702.04|714.29|704.19|712.14|702.04|321
1679770800000|2023-03-25 19:00:00|712.11|702.01|707.52|697.42|712.12|702.02|706.01|695.91|677
1679771100000|2023-03-25 19:05:00|707.51|697.41|706.21|696.11|708.91|698.81|705.35|695.25|556
1679771400000|2023-03-25 19:10:00|706.2|696.1|705.61|695.51|708.15|698.05|704.78|694.68|551
1679771700000|2023-03-25 19:15:00|705.6|695.5|707.45|697.35|707.94|697.84|705.59|695.49|452
1679772000000|2023-03-25 19:20:00|707.44|697.34|707.95|697.85|707.95|697.85|705.68|695.58|369
1679772300000|2023-03-25 19:25:00|707.96|697.86|706.26|696.16|708.33|698.23|704.96|694.86|444
1679772600000|2023-03-25 19:30:00|706.27|696.17|707.46|697.36|708.24|698.14|705.13|695.03|564
1679772900000|2023-03-25 19:35:00|707.47|697.37|706.86|696.76|707.97|697.87|706.03|695.93|507
1679773200000|2023-03-25 19:40:00|706.82|696.72|707.76|697.66|707.81|697.71|706.23|696.13|402
1679773500000|2023-03-25 19:45:00|707.75|697.65|705.42|695.32|707.86|697.76|704.97|694.87|471
1679773800000|2023-03-25 19:50:00|705.41|695.31|704.67|694.57|705.62|695.52|703.48|693.38|482
1679774100000|2023-03-25 19:55:00|704.69|694.59|704.65|694.55|705.24|695.14|703.8|693.7|491
1679774400000|2023-03-25 20:00:00|704.64|694.54|704.82|694.72|705.22|695.12|703.17|693.07|522
1679774700000|2023-03-25 20:05:00|704.81|694.71|706.25|696.15|706.25|696.15|704.46|694.36|440
1679775000000|2023-03-25 20:10:00|706.23|696.13|705.38|695.28|706.24|696.14|705.03|694.93|353
1679775300000|2023-03-25 20:15:00|705.39|695.29|707.03|696.93|707.33|697.23|705.39|695.29|422
1679775600000|2023-03-25 20:20:00|707.04|696.94|706.82|696.72|707.18|697.08|706.62|696.52|316
1679775900000|2023-03-25 20:25:00|706.8|696.7|708.33|698.23|708.36|698.26|706.61|696.51|289
1679776200000|2023-03-25 20:30:00|708.32|698.22|708.29|698.19|708.41|698.31|707.66|697.56|297
1679776500000|2023-03-25 20:35:00|708.32|698.22|710.07|699.97|710.18|700.08|708.15|698.05|399
1679776800000|2023-03-25 20:40:00|710.06|699.96|711.26|701.16|711.39|701.29|709.77|699.67|307
1679777100000|2023-03-25 20:45:00|711.16|701.06|711.75|701.65|711.85|701.75|710.14|700.04|303
1679777400000|2023-03-25 20:50:00|711.8|701.7|710.32|700.22|711.8|701.7|710.16|700.06|285
1679777700000|2023-03-25 20:55:00|710.31|700.21|710.15|700.05|710.52|700.42|709.43|699.33|323
1679778000000|2023-03-25 21:00:00|710.03|699.93|709.2|699.1|710.03|699.93|709.05|698.95|219
1679778300000|2023-03-25 21:05:00|709.21|699.11|708.98|698.88|709.47|699.37|707.97|697.87|304
1679778600000|2023-03-25 21:10:00|708.97|698.87|709.57|699.47|710.3|700.2|708.97|698.87|296
1679778900000|2023-03-25 21:15:00|709.56|699.46|709.35|699.25|709.84|699.74|708.81|698.71|232
1679779200000|2023-03-25 21:20:00|709.34|699.24|709.05|698.95|709.36|699.26|708.98|698.88|254
1679779500000|2023-03-25 21:25:00|709.01|698.91|707.99|697.89|709.1|699|707.99|697.89|264
1679779800000|2023-03-25 21:30:00|708.1|698|708.87|698.77|708.89|698.79|707.97|697.87|146
1679780100000|2023-03-25 21:35:00|708.85|698.75|707.7|697.6|708.95|698.85|707.35|697.25|208
1679780400000|2023-03-25 21:40:00|707.71|697.61|707.05|696.95|707.9|697.8|707.05|696.95|173
1679780700000|2023-03-25 21:45:00|707.08|696.98|706.08|695.98|707.21|697.11|705.95|695.85|109
1679781000000|2023-03-25 21:50:00|705.72|695.62|707.02|696.92|707.44|697.34|705.72|695.62|190
1679781300000|2023-03-25 21:55:00|706.99|696.89|706.3|696.2|707|696.9|706.05|695.95|157
1679781600000|2023-03-25 22:00:00|706.27|696.17|707.34|697.24|707.66|697.56|705.89|695.79|239
1679781900000|2023-03-25 22:05:00|707.35|697.25|708.72|698.62|708.77|698.67|707.19|697.09|217
1679782200000|2023-03-25 22:10:00|708.71|698.61|710.28|700.18|710.35|700.25|708.61|698.51|321
1679782500000|2023-03-25 22:15:00|710.26|700.16|709.99|699.89|710.62|700.52|709.85|699.75|268
1679782800000|2023-03-25 22:20:00|709.95|699.85|709.19|699.09|710.15|700.05|709.17|699.07|213
1679783100000|2023-03-25 22:25:00|709.2|699.1|710.46|700.36|710.71|700.61|709.19|699.09|248
1679783400000|2023-03-25 22:30:00|710.47|700.37|710.17|700.07|711.06|700.96|709.68|699.58|163
1679783700000|2023-03-25 22:35:00|710.2|700.1|710.24|700.14|710.28|700.18|709.61|699.51|95
1679784000000|2023-03-25 22:40:00|710.41|700.31|711.25|701.15|711.3|701.2|709.59|699.49|190
1679784300000|2023-03-25 22:45:00|711.24|701.14|710.74|700.64|711.26|701.16|710.43|700.33|160
1679784600000|2023-03-25 22:50:00|710.73|700.63|710.27|700.17|711.2|701.1|710.03|699.93|150
1679784900000|2023-03-25 22:55:00|710.29|700.19|711.21|701.11|711.99|701.89|710.22|700.12|190
1679785200000|2023-03-25 23:00:00|711.19|701.09|710.73|700.63|711.28|701.18|709.06|698.96|288
1679785500000|2023-03-25 23:05:00|710.76|700.66|710.47|700.37|711.65|701.55|710.36|700.26|148
1679785800000|2023-03-25 23:10:00|710.49|700.39|711.73|701.63|711.8|701.7|710.37|700.27|282
1679786100000|2023-03-25 23:15:00|711.75|701.65|711.75|701.65|712.09|701.99|711.01|700.91|263
1679786400000|2023-03-25 23:20:00|711.76|701.66|711.35|701.25|711.81|701.71|711.17|701.07|217
1679786700000|2023-03-25 23:25:00|711.45|701.35|711.07|700.97|712.01|701.91|710.73|700.63|234
1679787000000|2023-03-25 23:30:00|711.08|700.98|711.49|701.39|711.69|701.59|710.82|700.72|192
1679787300000|2023-03-25 23:35:00|711.51|701.41|713.26|703.16|713.29|703.19|711.5|701.4|219
1679787600000|2023-03-25 23:40:00|713.3|703.2|713.6|703.5|713.86|703.76|713.12|703.02|135
1679787900000|2023-03-25 23:45:00|713.59|703.49|713.6|703.5|714.02|703.92|713.15|703.05|190
1679788200000|2023-03-25 23:50:00|713.64|703.54|714.05|703.95|714.11|704.01|713.6|703.5|159
1679788500000|2023-03-25 23:55:00|714.07|703.97|713.36|703.26|714.07|703.97|713.34|703.24|144
1679788800000|2023-03-26 00:00:00|713.38|703.28|713.8|703.7|714.88|704.78|713.25|703.15|265
1679789100000|2023-03-26 00:05:00|713.79|703.69|712.91|702.81|713.79|703.69|712.17|702.07|196
1679789400000|2023-03-26 00:10:00|712.89|702.79|712.48|702.38|713.49|703.39|712.48|702.38|178
1679789700000|2023-03-26 00:15:00|712.51|702.41|711.43|701.33|713.04|702.94|711.08|700.98|287
1679790000000|2023-03-26 00:20:00|711.48|701.38|711.78|701.68|712.01|701.91|711.28|701.18|171
1679790300000|2023-03-26 00:25:00|711.79|701.69|712.79|702.69|712.86|702.76|711.78|701.68|187
1679790600000|2023-03-26 00:30:00|712.8|702.7|714.54|704.44|714.59|704.49|712.42|702.32|269
1679790900000|2023-03-26 00:35:00|714.55|704.45|715.51|705.41|715.59|705.49|714.55|704.45|200
1679791200000|2023-03-26 00:40:00|715.52|705.42|717.06|706.96|717.66|707.56|715.47|705.37|432
1679791500000|2023-03-26 00:45:00|717.05|706.95|719.3|709.2|719.77|709.67|717.02|706.92|363
1679791800000|2023-03-26 00:50:00|719.29|709.19|719.98|709.88|720.26|710.16|719.29|709.19|217
1679792100000|2023-03-26 00:55:00|719.96|709.86|718.73|708.63|719.97|709.87|718.71|708.61|310
1679792400000|2023-03-26 01:00:00|718.75|708.65|717.2|707.1|719.82|709.72|716.48|706.38|272
1679792700000|2023-03-26 01:05:00|717.16|707.06|717.5|707.4|718.09|707.99|717.16|707.06|196
1679793000000|2023-03-26 01:10:00|717.53|707.43|716.71|706.61|717.9|707.8|716.6|706.5|219
1679793300000|2023-03-26 01:15:00|716.7|706.6|716.7|706.6|717.36|707.26|716.55|706.45|209
1679793600000|2023-03-26 01:20:00|716.69|706.59|717.98|707.88|717.98|707.88|716.69|706.59|209
1679793900000|2023-03-26 01:25:00|718.12|708.02|718.36|708.26|718.92|708.82|718.08|707.98|202
1679794200000|2023-03-26 01:30:00|718.38|708.28|720.16|710.06|720.31|710.21|718.38|708.28|205
1679794500000|2023-03-26 01:35:00|720.18|710.08|720.45|710.35|720.72|710.62|720.18|710.08|185
1679794800000|2023-03-26 01:40:00|720.42|710.32|720.07|709.97|721.08|710.98|720.05|709.95|258
1679795100000|2023-03-26 01:45:00|720.06|709.96|719.45|709.35|720.36|710.26|719.45|709.35|154
1679795400000|2023-03-26 01:50:00|719.41|709.31|720.68|710.58|720.72|710.62|719.41|709.31|210
1679795700000|2023-03-26 01:55:00|720.69|710.59|720.36|710.26|721.13|711.03|720.25|710.15|149
1679796000000|2023-03-26 02:00:00|720.37|710.27|721.41|711.31|721.41|711.31|720.22|710.12|189
1679796300000|2023-03-26 02:05:00|721.39|711.29|721.06|710.96|722.25|712.15|721.04|710.94|196
1679796600000|2023-03-26 02:10:00|721.04|710.94|720.61|710.51|721.33|711.23|720.51|710.41|136
1679796900000|2023-03-26 02:15:00|720.67|710.57|721.24|711.14|721.79|711.69|720.64|710.54|220
1679797200000|2023-03-26 02:20:00|721.23|711.13|721.86|711.76|722.01|711.91|721.04|710.94|177
1679797500000|2023-03-26 02:25:00|721.78|711.68|721.58|711.48|722.02|711.92|721.38|711.28|138
1679797800000|2023-03-26 02:30:00|721.59|711.49|721.29|711.19|722.21|712.11|721.14|711.04|151
1679798100000|2023-03-26 02:35:00|721.24|711.14|720.72|710.62|721.33|711.23|720.49|710.39|185
1679798400000|2023-03-26 02:40:00|720.71|710.61|719.61|709.51|720.73|710.63|719.55|709.45|136
1679798700000|2023-03-26 02:45:00|719.6|709.5|719.83|709.73|720.19|710.09|719.6|709.5|141
1679799000000|2023-03-26 02:50:00|719.81|709.71|720.58|710.48|720.75|710.65|719.8|709.7|119
1679799300000|2023-03-26 02:55:00|720.59|710.49|720.7|710.6|721.05|710.95|720.5|710.4|152
1679799600000|2023-03-26 03:00:00|720.69|710.59|720.52|710.42|720.86|710.76|720.44|710.34|139
1679799900000|2023-03-26 03:05:00|720.53|710.43|719.48|709.38|720.64|710.54|719.45|709.35|147
1679800200000|2023-03-26 03:10:00|719.47|709.37|720.76|710.66|720.93|710.83|719.43|709.33|177
1679800500000|2023-03-26 03:15:00|720.75|710.65|720.34|710.24|721.48|711.38|720.04|709.94|199
1679800800000|2023-03-26 03:20:00|720.33|710.23|719.91|709.81|720.97|710.87|719.7|709.6|178
1679801100000|2023-03-26 03:25:00|719.87|709.77|718.93|708.83|719.91|709.81|718.73|708.63|181
1679801400000|2023-03-26 03:30:00|718.91|708.81|717.75|707.65|719.08|708.98|717.65|707.55|259
1679801700000|2023-03-26 03:35:00|717.73|707.63|718.68|708.58|718.78|708.68|717.73|707.63|256
1679802000000|2023-03-26 03:40:00|718.67|708.57|718.33|708.23|718.68|708.58|718.12|708.02|237
1679802300000|2023-03-26 03:45:00|718.34|708.24|717.89|707.79|718.79|708.69|717.89|707.79|234
1679802600000|2023-03-26 03:50:00|717.93|707.83|718.14|708.04|718.39|708.29|717.93|707.83|149
1679802900000|2023-03-26 03:55:00|718.08|707.98|718.58|708.48|718.61|708.51|718|707.9|205
1679803200000|2023-03-26 04:00:00|718.61|708.51|718.14|708.04|718.78|708.68|718.11|708.01|200
1679803500000|2023-03-26 04:05:00|718.13|708.03|717.8|707.7|718.29|708.19|717.79|707.69|119
1679803800000|2023-03-26 04:10:00|717.79|707.69|717.91|707.81|718.15|708.05|717.77|707.67|177
1679804100000|2023-03-26 04:15:00|717.98|707.88|718.28|708.18|718.32|708.22|717.95|707.85|131
1679804400000|2023-03-26 04:20:00|718.3|708.2|718.03|707.93|718.36|708.26|718.03|707.93|74
1679804700000|2023-03-26 04:25:00|718.02|707.92|718.53|708.43|718.53|708.43|718|707.9|80
1679805000000|2023-03-26 04:30:00|718.49|708.39|718.26|708.16|718.55|708.45|718.24|708.14|143
1679805300000|2023-03-26 04:35:00|718.27|708.17|718.39|708.29|718.54|708.44|718.27|708.17|108
1679805600000|2023-03-26 04:40:00|718.4|708.3|718.48|708.38|718.91|708.81|718.4|708.3|123
1679805900000|2023-03-26 04:45:00|718.49|708.39|718.86|708.76|718.91|708.81|718.39|708.29|173
1679806200000|2023-03-26 04:50:00|718.84|708.74|718.32|708.22|718.95|708.85|718.32|708.22|142
1679806500000|2023-03-26 04:55:00|718.35|708.25|719.61|709.51|719.63|709.53|718.32|708.22|241
1679806800000|2023-03-26 05:00:00|719.52|709.42|719.32|709.22|720.24|710.14|719.32|709.22|140
1679807100000|2023-03-26 05:05:00|719.33|709.23|718.42|708.32|719.36|709.26|718.27|708.17|108
1679807400000|2023-03-26 05:10:00|718.43|708.33|719.34|709.24|719.63|709.53|718.43|708.33|98
1679807700000|2023-03-26 05:15:00|719.35|709.25|718.49|708.39|719.36|709.26|718.47|708.37|144
1679808000000|2023-03-26 05:20:00|718.5|708.4|718.35|708.25|718.56|708.46|718.26|708.16|78
1679808300000|2023-03-26 05:25:00|718.37|708.27|717.89|707.79|718.37|708.27|717.79|707.69|195
1679808600000|2023-03-26 05:30:00|717.91|707.81|718.23|708.13|718.25|708.15|717.91|707.81|186
1679808900000|2023-03-26 05:35:00|718.08|707.98|718.92|708.82|719.07|708.97|718.05|707.95|166
1679809200000|2023-03-26 05:40:00|718.93|708.83|719.8|709.7|720.02|709.92|718.82|708.72|215
1679809500000|2023-03-26 05:45:00|719.86|709.76|721.47|711.37|721.51|711.41|719.79|709.69|227
1679809800000|2023-03-26 05:50:00|721.44|711.34|722.42|712.32|722.44|712.34|721.29|711.19|202
1679810100000|2023-03-26 05:55:00|722.43|712.33|722.69|712.59|722.83|712.73|722.41|712.31|145
1679810400000|2023-03-26 06:00:00|722.68|712.58|722.6|712.5|723.12|713.02|722.58|712.48|192
1679810700000|2023-03-26 06:05:00|722.58|712.48|722.92|712.82|723.69|713.59|722.58|712.48|163
1679811000000|2023-03-26 06:10:00|722.93|712.83|723.88|713.78|723.9|713.8|722.89|712.79|157
1679811300000|2023-03-26 06:15:00|723.9|713.8|723.62|713.52|724.18|714.08|723.62|713.52|74
1679811600000|2023-03-26 06:20:00|723.63|713.53|722|711.9|723.64|713.54|721.98|711.88|203
1679811900000|2023-03-26 06:25:00|722.02|711.92|722.01|711.91|722.45|712.35|722|711.9|188
1679812200000|2023-03-26 06:30:00|722.02|711.92|721.77|711.67|722.32|712.22|721.75|711.65|139
1679812500000|2023-03-26 06:35:00|721.75|711.65|721.84|711.74|722.34|712.24|721.39|711.29|154
1679812800000|2023-03-26 06:40:00|721.8|711.7|722.01|711.91|722.94|712.84|721.8|711.7|142
1679813100000|2023-03-26 06:45:00|721.98|711.88|721.96|711.86|722.7|712.6|721.78|711.68|186
1679813400000|2023-03-26 06:50:00|722.05|711.95|721.72|711.62|722.37|712.27|721.62|711.52|66
1679813700000|2023-03-26 06:55:00|721.85|711.75|721.33|711.23|721.85|711.75|721.09|710.99|68
1679814000000|2023-03-26 07:00:00|721.29|711.19|720.55|710.45|721.6|711.5|720.5|710.4|151
1679814300000|2023-03-26 07:05:00|720.84|710.74|720.6|710.5|721.65|711.55|720.57|710.47|227
1679814600000|2023-03-26 07:10:00|720.59|710.49|721.07|710.97|721.21|711.11|720.5|710.4|194
1679814900000|2023-03-26 07:15:00|721.12|711.02|720.72|710.62|721.56|711.46|720.61|710.51|109
1679815200000|2023-03-26 07:20:00|720.7|710.6|720.37|710.27|721.07|710.97|720.33|710.23|122
1679815500000|2023-03-26 07:25:00|720.33|710.23|720.45|710.35|720.96|710.86|720.22|710.12|216
1679815800000|2023-03-26 07:30:00|720.44|710.34|719.58|709.48|720.44|710.34|719.2|709.1|132
1679816100000|2023-03-26 07:35:00|719.57|709.47|719.43|709.33|719.78|709.68|719.3|709.2|189
1679816400000|2023-03-26 07:40:00|719.46|709.36|719.35|709.25|719.58|709.48|719.23|709.13|104
1679816700000|2023-03-26 07:45:00|719.38|709.28|719.35|709.25|719.85|709.75|719.24|709.14|163
1679817000000|2023-03-26 07:50:00|719.34|709.24|719.44|709.34|719.44|709.34|719.09|708.99|71
1679817300000|2023-03-26 07:55:00|719.43|709.33|719.86|709.76|719.88|709.78|719.18|709.08|108
1679817600000|2023-03-26 08:00:00|719.85|709.75|719.38|709.28|720.14|710.04|719.34|709.24|102
1679817900000|2023-03-26 08:05:00|719.4|709.3|719.94|709.84|719.99|709.89|719.09|708.99|144
1679818200000|2023-03-26 08:10:00|719.95|709.85|720.38|710.28|720.38|710.28|719.42|709.32|212
1679818500000|2023-03-26 08:15:00|720.24|710.14|720.21|710.11|720.83|710.73|720.2|710.1|198
1679818800000|2023-03-26 08:20:00|720.22|710.12|720.66|710.56|720.94|710.84|720.21|710.11|204
1679819100000|2023-03-26 08:25:00|720.65|710.55|721.27|711.17|721.77|711.67|720.64|710.54|177
1679819400000|2023-03-26 08:30:00|721.26|711.16|720.11|710.01|721.28|711.18|719.99|709.89|154
1679819700000|2023-03-26 08:35:00|720.1|710|725.56|715.46|725.83|715.73|720.08|709.98|462
1679820000000|2023-03-26 08:40:00|725.55|715.45|728|717.9|728.03|717.93|725.51|715.41|579
1679820300000|2023-03-26 08:45:00|728.01|717.91|727.9|717.8|728.31|718.21|726.16|716.06|444
1679820600000|2023-03-26 08:50:00|727.89|717.79|727.34|717.24|729.9|719.8|727.19|717.09|519
1679820900000|2023-03-26 08:55:00|727.36|717.26|727.28|717.18|728.18|718.08|727.14|717.04|372
1679821200000|2023-03-26 09:00:00|727.27|717.17|725.91|715.81|727.97|717.87|725.79|715.69|396
1679821500000|2023-03-26 09:05:00|725.92|715.82|726.99|716.89|726.99|716.89|725.64|715.54|231
1679821800000|2023-03-26 09:10:00|727.02|716.92|728.41|718.31|728.41|718.31|727.02|716.92|314
1679822100000|2023-03-26 09:15:00|728.39|718.29|728.49|718.39|729.28|719.18|727.93|717.83|438
1679822400000|2023-03-26 09:20:00|728.48|718.38|727.86|717.76|728.98|718.88|727.53|717.43|296
1679822700000|2023-03-26 09:25:00|727.87|717.77|728.23|718.13|728.4|718.3|727.86|717.76|187
1679823000000|2023-03-26 09:30:00|728.03|717.93|726.59|716.49|728.03|717.93|726.58|716.48|314
1679823300000|2023-03-26 09:35:00|726.6|716.5|727.5|717.4|727.5|717.4|726.59|716.49|169
1679823600000|2023-03-26 09:40:00|727.48|717.38|729.55|719.45|729.76|719.66|727.48|717.38|331
1679823900000|2023-03-26 09:45:00|729.51|719.41|727.81|717.71|729.62|719.52|727.56|717.46|269
1679824200000|2023-03-26 09:50:00|727.79|717.69|730.04|719.94|730.38|720.28|727.79|717.69|294
1679824500000|2023-03-26 09:55:00|729.93|719.83|729.11|719.01|730.04|719.94|729.11|719.01|248
1679824800000|2023-03-26 10:00:00|729.1|719|727.6|717.5|729.4|719.3|727.6|717.5|216
1679825100000|2023-03-26 10:05:00|727.59|717.49|727.07|716.97|727.81|717.71|726.87|716.77|176
1679825400000|2023-03-26 10:10:00|727.05|716.95|726.85|716.75|727.75|717.65|726.82|716.72|237
1679825700000|2023-03-26 10:15:00|726.82|716.72|726.14|716.04|726.85|716.75|726.11|716.01|246
1679826000000|2023-03-26 10:20:00|726.11|716.01|726.73|716.63|726.79|716.69|726.06|715.96|255
1679826300000|2023-03-26 10:25:00|726.74|716.64|725.95|715.85|726.82|716.72|725.95|715.85|178
1679826600000|2023-03-26 10:30:00|725.93|715.83|724.69|714.59|726.25|716.15|724.59|714.49|251
1679826900000|2023-03-26 10:35:00|724.71|714.61|725.94|715.84|725.97|715.87|724.71|714.61|242
1679827200000|2023-03-26 10:40:00|725.96|715.86|725.89|715.79|726.25|716.15|725.46|715.36|161
1679827500000|2023-03-26 10:45:00|725.92|715.82|727.34|717.24|727.34|717.24|725.89|715.79|194
1679827800000|2023-03-26 10:50:00|727.35|717.25|727.46|717.36|727.57|717.47|726.83|716.73|197
1679828100000|2023-03-26 10:55:00|727.48|717.38|726.91|716.81|727.56|717.46|726.67|716.57|216
1679828400000|2023-03-26 11:00:00|726.9|716.8|726.72|716.62|727.28|717.18|726.6|716.5|213
1679828700000|2023-03-26 11:05:00|726.48|716.38|726.67|716.57|727.39|717.29|726.43|716.33|195
1679829000000|2023-03-26 11:10:00|726.7|716.6|727.77|717.67|727.81|717.71|726.43|716.33|275
1679829300000|2023-03-26 11:15:00|727.76|717.66|726.54|716.44|727.85|717.75|726.38|716.28|231
1679829600000|2023-03-26 11:20:00|726.52|716.42|725.69|715.59|726.52|716.42|725.65|715.55|234
1679829900000|2023-03-26 11:25:00|725.68|715.58|724.85|714.75|725.7|715.6|724.7|714.6|227
1679830200000|2023-03-26 11:30:00|724.86|714.76|723.98|713.88|725.45|715.35|723.98|713.88|305
1679830500000|2023-03-26 11:35:00|723.96|713.86|723.65|713.55|724.35|714.25|723.64|713.54|225
1679830800000|2023-03-26 11:40:00|723.74|713.64|725.29|715.19|725.3|715.2|723.66|713.56|199
1679831100000|2023-03-26 11:45:00|725.3|715.2|725.29|715.19|725.66|715.56|724.58|714.48|271
1679831400000|2023-03-26 11:50:00|725.28|715.18|725.31|715.21|725.59|715.49|725.07|714.97|174
1679831700000|2023-03-26 11:55:00|725.34|715.24|727.32|717.22|727.68|717.58|724.97|714.87|353
1679832000000|2023-03-26 12:00:00|727.34|717.24|728.53|718.43|729.11|719.01|727.34|717.24|531
1679832300000|2023-03-26 12:05:00|728.55|718.45|727.15|717.05|728.87|718.77|726.8|716.7|376
1679832600000|2023-03-26 12:10:00|727.14|717.04|727.83|717.73|728.16|718.06|727.1|717|372
1679832900000|2023-03-26 12:15:00|727.81|717.71|727.3|717.2|728.1|718|726.5|716.4|281
1679833200000|2023-03-26 12:20:00|727.31|717.21|727.86|717.76|728.06|717.96|727.28|717.18|293
1679833500000|2023-03-26 12:25:00|727.85|717.75|727.08|716.98|727.85|717.75|726.52|716.42|212
1679833800000|2023-03-26 12:30:00|727.11|717.01|727.75|717.65|728.33|718.23|727.11|717.01|327
1679834100000|2023-03-26 12:35:00|727.74|717.64|727.25|717.15|728.21|718.11|727.24|717.14|218
1679834400000|2023-03-26 12:40:00|727.3|717.2|726.97|716.87|727.55|717.45|726.8|716.7|214
1679834700000|2023-03-26 12:45:00|726.96|716.86|727.19|717.09|727.38|717.28|726.76|716.66|202
1679835000000|2023-03-26 12:50:00|727.21|717.11|727.17|717.07|728.13|718.03|726.74|716.64|336
1679835300000|2023-03-26 12:55:00|727.15|717.05|727.64|717.54|727.67|717.57|726.93|716.83|185
1679835600000|2023-03-26 13:00:00|727.66|717.56|726.6|716.5|727.83|717.73|726.49|716.39|310
1679835900000|2023-03-26 13:05:00|726.58|716.48|726.12|716.02|726.61|716.51|725.84|715.74|181
1679836200000|2023-03-26 13:10:00|726.15|716.05|726.22|716.12|726.58|716.48|725.75|715.65|203
1679836500000|2023-03-26 13:15:00|726.21|716.11|726.73|716.63|726.74|716.64|725.54|715.44|205
1679836800000|2023-03-26 13:20:00|726.76|716.66|725.55|715.45|726.76|716.66|725.52|715.42|173
1679837100000|2023-03-26 13:25:00|725.57|715.47|725.7|715.6|726.38|716.28|725.57|715.47|244
1679837400000|2023-03-26 13:30:00|725.67|715.57|726.29|716.19|726.47|716.37|725.67|715.57|238
1679837700000|2023-03-26 13:35:00|726.31|716.21|730.03|719.93|730.56|720.46|726.29|716.19|299
1679838000000|2023-03-26 13:40:00|730.04|719.94|730.59|720.49|731.04|720.94|729.62|719.52|449
1679838300000|2023-03-26 13:45:00|730.6|720.5|732.19|722.09|732.33|722.23|729.82|719.72|373
1679838600000|2023-03-26 13:50:00|732.2|722.1|732.73|722.63|733.01|722.91|731.59|721.49|326
1679838900000|2023-03-26 13:55:00|732.74|722.64|733.37|723.27|733.75|723.65|732.55|722.45|481
1679839200000|2023-03-26 14:00:00|733.38|723.28|732.81|722.71|733.57|723.47|731.87|721.77|376
1679839500000|2023-03-26 14:05:00|732.85|722.75|732.61|722.51|734.4|724.3|732.6|722.5|310
1679839800000|2023-03-26 14:10:00|732.63|722.53|732.62|722.52|733.09|722.99|731.48|721.38|456
1679840100000|2023-03-26 14:15:00|732.63|722.53|730.49|720.39|732.64|722.54|730.13|720.03|395
1679840400000|2023-03-26 14:20:00|730.48|720.38|730.69|720.59|730.73|720.63|729.73|719.63|339
1679840700000|2023-03-26 14:25:00|730.7|720.6|729.7|719.6|731.22|721.12|729.68|719.58|280
1679841000000|2023-03-26 14:30:00|729.71|719.61|727.01|716.91|730.11|720.01|726.77|716.67|506
1679841300000|2023-03-26 14:35:00|727.02|716.92|725.86|715.76|728.26|718.16|725.84|715.74|521
1679841600000|2023-03-26 14:40:00|725.85|715.75|725.24|715.14|726.13|716.03|724.61|714.51|410
1679841900000|2023-03-26 14:45:00|725.26|715.16|726.57|716.47|727.29|717.19|724.61|714.51|427
1679842200000|2023-03-26 14:50:00|726.56|716.46|723.48|713.38|726.56|716.46|721.74|711.64|598
1679842500000|2023-03-26 14:55:00|723.49|713.39|724.33|714.23|724.37|714.27|722.3|712.2|527
1679842800000|2023-03-26 15:00:00|724.32|714.22|725.03|714.93|725.36|715.26|723.53|713.43|448
1679843100000|2023-03-26 15:05:00|725.02|714.92|726.18|716.08|726.29|716.19|724.29|714.19|363
1679843400000|2023-03-26 15:10:00|726.17|716.07|725.96|715.86|726.48|716.38|725.41|715.31|291
1679843700000|2023-03-26 15:15:00|725.98|715.88|725.84|715.74|726.64|716.54|725.63|715.53|314
1679844000000|2023-03-26 15:20:00|725.86|715.76|726.05|715.95|726.28|716.18|725.56|715.46|281
1679844300000|2023-03-26 15:25:00|726.02|715.92|727.14|717.04|727.21|717.11|725.94|715.84|349
1679844600000|2023-03-26 15:30:00|727.15|717.05|726.11|716.01|728.11|718.01|725.93|715.83|320
1679844900000|2023-03-26 15:35:00|726.14|716.04|725.03|714.93|726.41|716.31|724.58|714.48|272
1679845200000|2023-03-26 15:40:00|725.02|714.92|724.35|714.25|725.91|715.81|724.23|714.13|300
1679845500000|2023-03-26 15:45:00|724.3|714.2|723.47|713.37|725.18|715.08|723.3|713.2|400
1679845800000|2023-03-26 15:50:00|723.49|713.39|724.9|714.8|725.1|715|723.47|713.37|386
1679846100000|2023-03-26 15:55:00|724.89|714.79|724.34|714.24|725.43|715.33|724.34|714.24|415
1679846400000|2023-03-26 16:00:00|724.3|714.2|723.9|713.8|724.58|714.48|722.96|712.86|392
1679846700000|2023-03-26 16:05:00|723.93|713.83|724.97|714.87|725.13|715.03|723.9|713.8|319
1679847000000|2023-03-26 16:10:00|725.01|714.91|724.32|714.22|725.27|715.17|724.3|714.2|236
1679847300000|2023-03-26 16:15:00|724.33|714.23|723.63|713.53|724.41|714.31|723.63|713.53|217
1679847600000|2023-03-26 16:20:00|723.6|713.5|723.74|713.64|724.07|713.97|722.57|712.47|290
1679847900000|2023-03-26 16:25:00|723.51|713.41|723.88|713.78|723.93|713.83|723.31|713.21|285
1679848200000|2023-03-26 16:30:00|723.84|713.74|724.22|714.12|725.14|715.04|723.84|713.74|339
1679848500000|2023-03-26 16:35:00|724.21|714.11|724.04|713.94|724.6|714.5|723.9|713.8|216
1679848800000|2023-03-26 16:40:00|724.08|713.98|723.4|713.3|724.61|714.51|723.33|713.23|217
1679849100000|2023-03-26 16:45:00|723.41|713.31|722.86|712.76|723.87|713.77|722.76|712.66|245
1679849400000|2023-03-26 16:50:00|722.92|712.82|722.31|712.21|722.94|712.84|722.09|711.99|150
1679849700000|2023-03-26 16:55:00|722.3|712.2|720.12|710.02|722.34|712.24|719.55|709.45|416
1679850000000|2023-03-26 17:00:00|720.11|710.01|721.8|711.7|721.84|711.74|719.96|709.86|405
1679850300000|2023-03-26 17:05:00|721.7|711.6|722.34|712.24|722.38|712.28|721.42|711.32|257
1679850600000|2023-03-26 17:10:00|722.36|712.26|722.93|712.83|723.13|713.03|721.94|711.84|214
1679850900000|2023-03-26 17:15:00|722.96|712.86|722.81|712.71|723.46|713.36|722.38|712.28|278
1679851200000|2023-03-26 17:20:00|722.82|712.72|723.26|713.16|723.5|713.4|722.11|712.01|233
1679851500000|2023-03-26 17:25:00|723.27|713.17|723.09|712.99|723.77|713.67|722.75|712.65|255
1679851800000|2023-03-26 17:30:00|723.08|712.98|724.57|714.47|724.59|714.49|723.03|712.93|282
1679852100000|2023-03-26 17:35:00|724.59|714.49|724.4|714.3|724.98|714.88|724.33|714.23|213
1679852400000|2023-03-26 17:40:00|724.41|714.31|725.31|715.21|725.47|715.37|724.38|714.28|175
1679852700000|2023-03-26 17:45:00|725.32|715.22|725.89|715.79|726.06|715.96|725.14|715.04|197
1679853000000|2023-03-26 17:50:00|726|715.9|727.13|717.03|727.37|717.27|725.89|715.79|122
1679853300000|2023-03-26 17:55:00|727.05|716.95|728.29|718.19|728.35|718.25|726.96|716.86|116
1679853600000|2023-03-26 18:00:00|728.3|718.2|727.12|717.02|728.3|718.2|727.12|717.02|204
1679853900000|2023-03-26 18:05:00|727.15|717.05|728.6|718.5|729.06|718.96|727.14|717.04|265
1679854200000|2023-03-26 18:10:00|728.74|718.64|728.95|718.85|729.33|719.23|728.42|718.32|297
1679854500000|2023-03-26 18:15:00|728.96|718.86|727.86|717.76|729.17|719.07|727.68|717.58|270
1679854800000|2023-03-26 18:20:00|727.87|717.77|728.52|718.42|728.93|718.83|727.86|717.76|173
1679855100000|2023-03-26 18:25:00|728.34|718.24|727.54|717.44|728.5|718.4|727.31|717.21|174
1679855400000|2023-03-26 18:30:00|727.53|717.43|726.85|716.75|728.02|717.92|726.84|716.74|239
1679855700000|2023-03-26 18:35:00|726.86|716.76|727.22|717.12|727.94|717.84|726.84|716.74|210
1679856000000|2023-03-26 18:40:00|727.2|717.1|727.41|717.31|727.82|717.72|727.1|717|169
1679856300000|2023-03-26 18:45:00|727.45|717.35|726.73|716.63|727.73|717.63|726.5|716.4|228
1679856600000|2023-03-26 18:50:00|726.74|716.64|726.98|716.88|727.14|717.04|726.58|716.48|59
1679856900000|2023-03-26 18:55:00|727.02|716.92|727.74|717.64|727.83|717.73|726.89|716.79|155
1679857200000|2023-03-26 19:00:00|727.68|717.58|727.39|717.29|728.03|717.93|727.25|717.15|214
1679857500000|2023-03-26 19:05:00|727.37|717.27|728.71|718.61|728.9|718.8|727.32|717.22|206
1679857800000|2023-03-26 19:10:00|728.73|718.63|729.39|717.79|729.55|718.78|728.53|717.78|119
1679858100000|2023-03-26 19:15:00|729.41|717.81|730.16|718.56|730.2|718.6|729.18|717.58|150
1679858400000|2023-03-26 19:20:00|730.17|718.57|730.31|718.71|730.99|719.39|730.01|718.41|176
1679858700000|2023-03-26 19:25:00|730.29|718.69|729.46|717.86|730.31|718.71|729.27|717.67|149
1679859000000|2023-03-26 19:30:00|729.43|717.83|728.73|717.13|729.7|718.1|728.71|717.11|167
1679859300000|2023-03-26 19:35:00|728.74|717.14|728.71|717.11|729.09|717.49|728.62|717.02|132
1679859600000|2023-03-26 19:40:00|728.74|717.14|729.21|717.61|729.24|717.64|728.5|716.9|154
1679859900000|2023-03-26 19:45:00|729.24|717.64|730.08|718.48|730.09|718.49|728.99|717.39|151
1679860200000|2023-03-26 19:50:00|730.11|718.51|730.19|718.59|730.23|718.63|729.82|718.22|102
1679860500000|2023-03-26 19:55:00|730.2|718.6|729.6|718|730.2|718.6|729.58|717.98|187
1679860800000|2023-03-26 20:00:00|729.59|717.99|730.29|718.69|730.3|718.7|729.02|717.42|193
1679861100000|2023-03-26 20:05:00|730.28|718.68|730.35|718.75|730.99|719.39|730.08|718.48|151
1679861400000|2023-03-26 20:10:00|730.36|718.76|730.12|718.52|730.78|719.18|730|718.4|154
1679861700000|2023-03-26 20:15:00|730.07|718.47|730.06|718.46|730.69|719.09|729.87|718.27|165
1679862000000|2023-03-26 20:20:00|730.07|718.47|729.52|717.92|730.22|718.62|729.33|717.73|208
1679862300000|2023-03-26 20:25:00|729.5|717.9|729.03|717.43|729.59|717.99|728.75|717.15|199
1679862600000|2023-03-26 20:30:00|729.06|717.46|726.73|715.13|729.25|717.65|726.5|714.9|354
1679862900000|2023-03-26 20:35:00|726.75|715.15|726.89|715.29|727.41|715.81|726.16|714.56|410
1679863200000|2023-03-26 20:40:00|726.87|715.27|726.11|714.51|726.89|715.29|725.35|713.75|364
1679863500000|2023-03-26 20:45:00|726.1|714.5|725.08|713.48|726.12|714.52|724.33|712.73|336
1679863800000|2023-03-26 20:50:00|725.07|713.47|726.28|714.68|726.52|714.92|724.56|712.96|336
1679864100000|2023-03-26 20:55:00|726.2|714.6|726.83|715.23|727.24|715.64|725.92|714.32|302
1679864400000|2023-03-26 21:00:00|726.87|715.27|726.2|716.1|726.88|716.3|725.49|714.67|286
1679864700000|2023-03-26 21:05:00|726.27|716.17|726.3|716.2|726.56|716.46|726|715.9|245
1679865000000|2023-03-26 21:10:00|726.29|716.19|726.43|716.33|726.52|716.42|725.9|715.8|175
1679865300000|2023-03-26 21:15:00|726.56|716.46|727.24|717.14|727.58|717.48|726.56|716.46|194
1679865600000|2023-03-26 21:20:00|727.2|717.1|726.94|716.84|727.24|717.14|726.66|716.56|215
1679865900000|2023-03-26 21:25:00|726.93|716.83|727.61|717.51|727.94|717.84|726.81|716.71|268
1679866200000|2023-03-26 21:30:00|727.56|717.46|727.54|717.44|727.79|717.69|727.46|717.36|185
1679866500000|2023-03-26 21:35:00|727.52|717.42|727.46|717.36|727.55|717.45|727.01|716.91|137
1679866800000|2023-03-26 21:40:00|727.48|717.38|727.06|716.96|727.77|717.67|726.96|716.86|169
1679867100000|2023-03-26 21:45:00|727.01|716.91|726.82|716.72|727.04|716.94|726.72|716.62|57
1679867400000|2023-03-26 21:50:00|726.83|716.73|727.12|717.02|727.88|717.78|726.82|716.72|152
1679867700000|2023-03-26 21:55:00|727.14|717.04|728.1|718|728.26|718.16|727.07|716.97|134
1679868000000|2023-03-26 22:00:00|728.13|718.03|728.94|718.84|729.05|718.95|727.84|717.74|289
1679868300000|2023-03-26 22:05:00|728.95|718.85|729.36|719.26|729.42|719.32|728.81|718.71|204
1679868600000|2023-03-26 22:10:00|729.35|719.25|730.74|720.64|730.93|720.83|728.81|718.71|333
1679868900000|2023-03-26 22:15:00|730.73|720.63|730.22|720.12|730.8|720.7|729.42|719.32|318
1679869200000|2023-03-26 22:20:00|730.23|720.13|731.33|721.23|731.94|721.84|729.87|719.77|386
1679869500000|2023-03-26 22:25:00|731.36|721.26|730.69|720.59|731.47|721.37|730.58|720.48|212
1679869800000|2023-03-26 22:30:00|730.68|720.58|730.02|719.92|730.83|720.73|730.02|719.92|154
1679870100000|2023-03-26 22:35:00|730.04|719.94|730.8|720.7|731.02|720.92|729.9|719.8|204
1679870400000|2023-03-26 22:40:00|730.64|720.54|731.44|721.34|731.87|721.77|730.51|720.41|317
1679870700000|2023-03-26 22:45:00|731.61|721.51|731.15|721.05|731.69|721.59|730.84|720.74|291
1679871000000|2023-03-26 22:50:00|731.18|721.08|731.38|721.28|731.46|721.36|730.82|720.72|268
1679871300000|2023-03-26 22:55:00|731.51|721.41|732.15|722.05|732.56|722.46|731.34|721.24|382
1679871600000|2023-03-26 23:00:00|732.16|722.06|732.96|722.86|733.14|723.04|731.93|721.83|344
1679871900000|2023-03-26 23:05:00|733|722.9|732.85|722.75|733.43|723.33|732.75|722.65|293
1679872200000|2023-03-26 23:10:00|732.91|722.81|732.46|722.36|732.97|722.87|732.17|722.07|203
1679872500000|2023-03-26 23:15:00|732.49|722.39|733.21|723.11|733.36|723.26|732.18|722.08|258
1679872800000|2023-03-26 23:20:00|733.22|723.12|732.64|722.54|733.98|723.88|732.39|722.29|340
1679873100000|2023-03-26 23:25:00|732.61|722.51|732.68|722.58|733.42|723.32|732.22|722.12|317
1679873400000|2023-03-26 23:30:00|732.7|722.6|733.12|723.02|733.16|723.06|732.26|722.16|237
1679873700000|2023-03-26 23:35:00|733.05|722.95|733.45|723.35|733.83|723.73|733.03|722.93|279
1679874000000|2023-03-26 23:40:00|733.48|723.38|732.88|722.78|733.56|723.46|732.54|722.44|314
1679874300000|2023-03-26 23:45:00|732.81|722.71|731.3|721.2|732.81|722.71|731.25|721.15|393
1679874600000|2023-03-26 23:50:00|731.19|721.09|731.12|721.02|731.61|721.51|730.66|720.56|348
1679874900000|2023-03-26 23:55:00|731.11|721.01|731.27|721.17|731.3|721.2|730.5|720.4|236
1679875200000|2023-03-27 00:00:00|731.42|721.32|732.12|722.02|732.76|722.66|731.08|720.98|296
1679875500000|2023-03-27 00:05:00|732.01|721.91|731.48|721.38|732.77|722.67|730.93|720.83|384
1679875800000|2023-03-27 00:10:00|731.44|721.34|730.71|720.61|731.53|721.43|729.97|719.87|323
1679876100000|2023-03-27 00:15:00|730.67|720.57|730.27|720.17|730.87|720.77|729.89|719.79|313
1679876400000|2023-03-27 00:20:00|730.2|720.1|730.26|720.16|730.75|720.65|729.69|719.59|294
1679876700000|2023-03-27 00:25:00|730.28|720.18|730.66|720.56|731.2|721.1|730.13|720.03|204
1679877000000|2023-03-27 00:30:00|730.64|720.54|728.61|718.51|730.68|720.58|728.56|718.46|243
1679877300000|2023-03-27 00:35:00|728.73|718.63|730.62|720.52|730.7|720.6|728.15|718.05|301
1679877600000|2023-03-27 00:40:00|730.59|720.49|729.5|719.4|730.75|720.65|729.32|719.22|243
1679877900000|2023-03-27 00:45:00|729.49|719.39|729.18|719.08|729.5|719.4|728.12|718.02|281
1679878200000|2023-03-27 00:50:00|729.14|719.04|730.34|720.24|730.71|720.61|729.07|718.97|351
1679878500000|2023-03-27 00:55:00|730.35|720.25|729.57|719.47|730.35|720.25|729.26|719.16|242
1679878800000|2023-03-27 01:00:00|729.58|719.48|729.69|719.59|730.2|720.1|729.07|718.97|237
1679879100000|2023-03-27 01:05:00|729.67|719.57|727.2|717.1|730.18|720.08|727.07|716.97|300
1679879400000|2023-03-27 01:10:00|727.23|717.13|727.26|717.16|728.08|717.98|726.91|716.81|278
1679879700000|2023-03-27 01:15:00|727.28|717.18|724.62|714.52|727.28|717.18|724.1|714|306
1679880000000|2023-03-27 01:20:00|724.64|714.54|725.09|714.99|725.24|715.14|723.65|713.55|431
1679880300000|2023-03-27 01:25:00|725.1|715|725.79|715.69|725.85|715.75|724.37|714.27|357
1679880600000|2023-03-27 01:30:00|725.78|715.68|725.16|715.06|725.79|715.69|724.55|714.45|288
1679880900000|2023-03-27 01:35:00|725.15|715.05|723.73|713.63|725.17|715.07|723.25|713.15|270
1679881200000|2023-03-27 01:40:00|723.74|713.64|723.85|713.75|724.12|714.02|722.67|712.57|293
1679881500000|2023-03-27 01:45:00|723.88|713.78|722.43|712.33|723.88|713.78|722.35|712.25|239
1679881800000|2023-03-27 01:50:00|722.48|712.38|722.83|712.73|722.84|712.74|721.56|711.46|317
1679882100000|2023-03-27 01:55:00|722.82|712.72|722.02|711.92|722.82|712.72|722|711.9|144
1679882400000|2023-03-27 02:00:00|722|711.9|720.35|710.25|722.2|712.1|719.75|709.65|355
1679882700000|2023-03-27 02:05:00|720.33|710.23|721.46|711.36|721.54|711.44|719.66|709.56|346
1679883000000|2023-03-27 02:10:00|721.42|711.32|722.3|712.2|722.32|712.22|721.1|711|315
1679883300000|2023-03-27 02:15:00|722.29|712.19|723.25|713.15|723.57|713.47|721.95|711.85|303
1679883600000|2023-03-27 02:20:00|723.26|713.16|723.46|713.36|723.66|713.56|723.11|713.01|258
1679883900000|2023-03-27 02:25:00|723.4|713.3|722.96|712.86|723.77|713.67|722.69|712.59|298
1679884200000|2023-03-27 02:30:00|723.16|713.06|722.15|712.05|723.17|713.07|721.89|711.79|249
1679884500000|2023-03-27 02:35:00|722.17|712.07|723.95|713.85|724.24|714.14|722.17|712.07|302
1679884800000|2023-03-27 02:40:00|723.94|713.84|723.3|713.2|723.98|713.88|723.11|713.01|250
1679885100000|2023-03-27 02:45:00|723.35|713.25|723.38|713.28|723.49|713.39|722.59|712.49|249
1679885400000|2023-03-27 02:50:00|723.39|713.29|723.12|713.02|723.51|713.41|723.06|712.96|236
1679885700000|2023-03-27 02:55:00|723.11|713.01|722.96|712.86|723.51|713.41|722.82|712.72|209
1679886000000|2023-03-27 03:00:00|722.99|712.89|722.55|712.45|722.99|712.89|722.25|712.15|273
1679886300000|2023-03-27 03:05:00|722.56|712.46|723.18|713.08|723.31|713.21|721.95|711.85|249
1679886600000|2023-03-27 03:10:00|723.11|713.01|722.91|712.81|723.46|713.36|722.89|712.79|238
1679886900000|2023-03-27 03:15:00|722.92|712.82|722.55|712.45|722.96|712.86|722.22|712.12|172
1679887200000|2023-03-27 03:20:00|722.54|712.44|722.6|712.5|723.44|713.34|722.26|712.16|199
1679887500000|2023-03-27 03:25:00|722.58|712.48|721.79|711.69|723.13|713.03|721.68|711.58|279
1679887800000|2023-03-27 03:30:00|721.8|711.7|721.88|711.78|722.2|712.1|721.25|711.15|247
1679888100000|2023-03-27 03:35:00|721.9|711.8|723.26|713.16|723.41|713.31|721.9|711.8|175
1679888400000|2023-03-27 03:40:00|723.25|713.15|723.28|713.18|723.4|713.3|722.91|712.81|256
1679888700000|2023-03-27 03:45:00|723.24|713.14|723.97|713.87|724.15|714.05|723.09|712.99|326
1679889000000|2023-03-27 03:50:00|724.05|713.95|723.38|713.28|724.05|713.95|723.24|713.14|359
1679889300000|2023-03-27 03:55:00|723.24|713.14|722.96|712.86|723.49|713.39|722.78|712.68|318
1679889600000|2023-03-27 04:00:00|722.98|712.88|723.35|713.25|723.55|713.45|722.13|712.03|246
1679889900000|2023-03-27 04:05:00|723.36|713.26|723.81|713.71|723.95|713.85|722.35|712.25|284
1679890200000|2023-03-27 04:10:00|723.8|713.7|723.96|713.86|723.96|713.86|723.15|713.05|187
1679890500000|2023-03-27 04:15:00|723.92|713.82|723.84|713.74|723.92|713.82|723.2|713.1|175
1679890800000|2023-03-27 04:20:00|723.85|713.75|723.87|713.77|723.97|713.87|723.34|713.24|192
1679891100000|2023-03-27 04:25:00|723.88|713.78|723.95|713.85|724.3|714.2|723.67|713.57|176
1679891400000|2023-03-27 04:30:00|723.93|713.83|723.46|713.36|723.96|713.86|723.39|713.29|223
1679891700000|2023-03-27 04:35:00|723.41|713.31|723.88|713.78|724.13|714.03|723.39|713.29|177
1679892000000|2023-03-27 04:40:00|723.87|713.77|722.76|712.66|723.87|713.77|722.59|712.49|298
1679892300000|2023-03-27 04:45:00|723.15|713.05|723.2|713.1|723.39|713.29|722.75|712.65|151
1679892600000|2023-03-27 04:50:00|723.16|713.06|723.82|713.72|724.01|713.91|723.16|713.06|112
1679892900000|2023-03-27 04:55:00|723.85|713.75|723.77|713.67|724.17|714.07|723.3|713.2|172
1679893200000|2023-03-27 05:00:00|723.82|713.72|724.39|714.29|724.39|714.29|723|712.9|245
1679893500000|2023-03-27 05:05:00|724.22|714.12|724.13|714.03|724.33|714.23|723.55|713.45|207
1679893800000|2023-03-27 05:10:00|724.12|714.02|722.77|712.67|724.14|714.04|722.72|712.62|203
1679894100000|2023-03-27 05:15:00|722.76|712.66|722.33|712.23|723.13|713.03|721.81|711.71|354
1679894400000|2023-03-27 05:20:00|722.37|712.27|722.41|712.31|723.13|713.03|722.08|711.98|304
1679894700000|2023-03-27 05:25:00|722.45|712.35|722.4|712.3|723.3|713.2|722.38|712.28|267
1679895000000|2023-03-27 05:30:00|722.35|712.25|722.35|712.25|722.61|712.51|721.83|711.73|267
1679895300000|2023-03-27 05:35:00|722.37|712.27|722.33|712.23|722.91|712.81|721.96|711.86|253
1679895600000|2023-03-27 05:40:00|722.29|712.19|723.01|712.91|723.29|713.19|722.17|712.07|250
1679895900000|2023-03-27 05:45:00|722.94|712.84|723.26|713.16|724.05|713.95|722.52|712.42|254
1679896200000|2023-03-27 05:50:00|723.29|713.19|718.76|708.66|723.46|713.36|718.67|708.57|417
1679896500000|2023-03-27 05:55:00|718.73|708.63|719.15|709.05|719.4|709.3|717.47|707.37|549
1679896800000|2023-03-27 06:00:00|719.09|708.99|719.1|709|720.07|709.97|717.6|707.5|486
1679897100000|2023-03-27 06:05:00|719.15|709.05|719.42|709.32|719.52|709.42|717.66|707.56|365
1679897400000|2023-03-27 06:10:00|719.37|709.27|719.86|709.76|720.25|710.15|719.17|709.07|278
1679897700000|2023-03-27 06:15:00|719.83|709.73|719.36|709.26|719.95|709.85|718.94|708.84|405
1679898000000|2023-03-27 06:20:00|719.35|709.25|720.05|709.95|720.05|709.95|718.92|708.82|176
1679898300000|2023-03-27 06:25:00|720|709.9|720.25|710.15|720.69|710.59|719.64|709.54|267
1679898600000|2023-03-27 06:30:00|720.23|710.13|721.13|711.03|721.3|711.2|720.14|710.04|269
1679898900000|2023-03-27 06:35:00|721.14|711.04|720.87|710.77|721.16|711.06|720.36|710.26|295
1679899200000|2023-03-27 06:40:00|720.86|710.76|720.8|710.7|721.33|711.23|720.67|710.57|203
1679899500000|2023-03-27 06:45:00|720.78|710.68|720.9|710.8|721.04|710.94|719.55|709.45|330
1679899800000|2023-03-27 06:50:00|720.89|710.79|721.56|711.46|722.01|711.91|720.87|710.77|273
1679900100000|2023-03-27 06:55:00|721.84|711.74|721.34|711.24|722.03|711.93|721.25|711.15|187
1679900400000|2023-03-27 07:00:00|721.26|711.16|721.43|711.33|721.56|711.46|720.34|710.24|326
1679900700000|2023-03-27 07:05:00|721.4|711.3|720.56|710.46|721.81|711.71|720.46|710.36|237
1679901000000|2023-03-27 07:10:00|720.55|710.45|720.83|710.73|721.31|711.21|720.5|710.4|342
1679901300000|2023-03-27 07:15:00|721.5|711.4|721.92|711.82|722.17|712.07|720.96|710.86|244
1679901600000|2023-03-27 07:20:00|721.93|711.83|720.86|710.76|722.02|711.92|720.79|710.69|328
1679901900000|2023-03-27 07:25:00|720.81|710.71|720.57|710.47|721.18|711.08|720.24|710.14|309
1679902200000|2023-03-27 07:30:00|720.54|710.44|718.8|708.7|720.78|710.68|718.42|708.32|413
1679902500000|2023-03-27 07:35:00|718.79|708.69|718.59|708.49|719.62|709.52|718.54|708.44|346
1679902800000|2023-03-27 07:40:00|718.62|708.52|718.76|708.66|719.58|709.48|718.1|708|233
1679903100000|2023-03-27 07:45:00|718.77|708.67|717.1|707|719.42|709.32|716.74|706.64|361
1679903400000|2023-03-27 07:50:00|717.11|707.01|717.59|707.49|717.76|707.66|716.37|706.27|362
1679903700000|2023-03-27 07:55:00|717.58|707.48|718.32|708.22|718.55|708.45|717.54|707.44|378
1679904000000|2023-03-27 08:00:00|718.26|708.16|716.58|706.48|718.33|708.23|716.54|706.44|302
1679904300000|2023-03-27 08:05:00|716.59|706.49|718.35|708.25|718.53|708.43|716.53|706.43|246
1679904600000|2023-03-27 08:10:00|718.4|708.3|717.55|707.45|718.42|708.32|717.35|707.25|228
1679904900000|2023-03-27 08:15:00|717.59|707.49|717.29|707.19|717.6|707.5|716.48|706.38|271
1679905200000|2023-03-27 08:20:00|717.32|707.22|717.15|707.05|717.49|707.39|716.55|706.45|331
1679905500000|2023-03-27 08:25:00|717.18|707.08|718.17|708.07|718.41|708.31|717.18|707.08|258
1679905800000|2023-03-27 08:30:00|717.95|707.85|718.28|708.18|718.7|708.6|717.94|707.84|347
1679906100000|2023-03-27 08:35:00|718.3|708.2|719.29|709.19|719.42|709.32|718.22|708.12|346
1679906400000|2023-03-27 08:40:00|719.28|709.18|719.36|709.26|719.39|709.29|718.39|708.29|320
1679906700000|2023-03-27 08:45:00|719.41|709.31|719.49|709.39|719.68|709.58|719.06|708.96|321
1679907000000|2023-03-27 08:50:00|719.5|709.4|720.13|710.03|720.28|710.18|719.09|708.99|424
1679907300000|2023-03-27 08:55:00|720.12|710.02|719.62|709.52|720.19|710.09|719.49|709.39|213
1679907600000|2023-03-27 09:00:00|719.58|709.48|718.67|708.57|719.78|709.68|718.66|708.56|274
1679907900000|2023-03-27 09:05:00|718.69|708.59|718.72|708.62|719.29|709.19|718.66|708.56|260
1679908200000|2023-03-27 09:10:00|718.71|708.61|718.02|707.92|718.92|708.82|718|707.9|276
1679908500000|2023-03-27 09:15:00|718.12|708.02|720.14|710.04|720.3|710.2|717.95|707.85|176
1679908800000|2023-03-27 09:20:00|720.13|710.03|720.76|710.66|721.27|711.17|720.13|710.03|373
1679909100000|2023-03-27 09:25:00|720.8|710.7|720.7|710.6|721.61|711.51|720.47|710.37|285
1679909400000|2023-03-27 09:30:00|720.6|710.5|720.3|710.2|721.11|711.01|720.19|710.09|305
1679909700000|2023-03-27 09:35:00|720.23|710.13|721.03|710.93|721.15|711.05|720.03|709.93|301
1679910000000|2023-03-27 09:40:00|721.02|710.92|719.58|709.48|721.29|711.19|719.5|709.4|334
1679910300000|2023-03-27 09:45:00|719.6|709.5|720.23|710.13|720.58|710.48|719.6|709.5|364
1679910600000|2023-03-27 09:50:00|720.2|710.1|720.42|710.32|720.57|710.47|719.37|709.27|280
1679910900000|2023-03-27 09:55:00|720.41|710.31|720.59|710.49|720.99|710.89|720.35|710.25|148
1679911200000|2023-03-27 10:00:00|720.6|710.5|720.58|710.48|721.15|711.05|720.46|710.36|280
1679911500000|2023-03-27 10:05:00|720.59|710.49|721.21|711.11|721.34|711.24|720.56|710.46|280
1679911800000|2023-03-27 10:10:00|721.23|711.13|721.41|711.31|721.69|711.59|721.23|711.13|264
1679912100000|2023-03-27 10:15:00|721.42|711.32|721.51|711.41|721.73|711.63|721.17|711.07|191
1679912400000|2023-03-27 10:20:00|721.52|711.42|722.24|712.14|722.34|712.24|721.4|711.3|241
1679912700000|2023-03-27 10:25:00|722.17|712.07|720.73|710.63|722.38|712.28|720.64|710.54|275
1679913000000|2023-03-27 10:30:00|720.64|710.54|721.36|711.26|721.44|711.34|720.2|710.1|276
1679913300000|2023-03-27 10:35:00|721.37|711.27|722.84|712.74|723.21|713.11|721.28|711.18|353
1679913600000|2023-03-27 10:40:00|722.83|712.73|722.21|712.11|722.85|712.75|722.07|711.97|257
1679913900000|2023-03-27 10:45:00|722.22|712.12|722.9|712.8|723.68|713.58|722.14|712.04|300
1679914200000|2023-03-27 10:50:00|722.92|712.82|722.66|712.56|723.24|713.14|722.55|712.45|153
1679914500000|2023-03-27 10:55:00|722.65|712.55|722.72|712.62|723.14|713.04|722.31|712.21|266
1679914800000|2023-03-27 11:00:00|722.76|712.66|723.06|712.96|723.22|713.12|722.36|712.26|290
1679915100000|2023-03-27 11:05:00|723.05|712.95|725.11|715.01|725.28|715.18|723.04|712.94|323
1679915400000|2023-03-27 11:10:00|725.13|715.03|724.38|714.28|725.49|715.39|724.38|714.28|384
1679915700000|2023-03-27 11:15:00|724.37|714.27|724.44|714.34|724.52|714.42|723.89|713.79|320
1679916000000|2023-03-27 11:20:00|724.41|714.31|725.01|714.91|725.68|715.58|724.27|714.17|323
1679916300000|2023-03-27 11:25:00|725.06|714.96|725.25|715.15|725.56|715.46|724.45|714.35|320
1679916600000|2023-03-27 11:30:00|725.26|715.16|724.79|714.69|725.68|715.58|724.57|714.47|295
1679916900000|2023-03-27 11:35:00|724.8|714.7|723.5|713.4|724.9|714.8|723.1|713|347
1679917200000|2023-03-27 11:40:00|723.52|713.42|723.2|713.1|723.62|713.52|722.67|712.57|280
1679917500000|2023-03-27 11:45:00|723.23|713.13|722.22|712.12|723.74|713.64|721.74|711.64|380
1679917800000|2023-03-27 11:50:00|722.19|712.09|722.67|712.57|722.88|712.78|721.83|711.73|353
1679918100000|2023-03-27 11:55:00|722.71|712.61|722.68|712.58|723.47|713.37|722.67|712.57|295
1679918400000|2023-03-27 12:00:00|722.72|712.62|722.32|712.22|723.23|713.13|722.11|712.01|365
1679918700000|2023-03-27 12:05:00|722.33|712.23|722.45|712.35|722.83|712.73|721.76|711.66|318
1679919000000|2023-03-27 12:10:00|722.44|712.34|724.36|714.26|724.43|714.33|722.23|712.13|400
1679919300000|2023-03-27 12:15:00|724.38|714.28|722.87|712.77|725.18|715.08|722.49|712.39|438
1679919600000|2023-03-27 12:20:00|722.88|712.78|724.04|713.94|724.45|714.35|722.2|712.1|430
1679919900000|2023-03-27 12:25:00|723.99|713.89|723.3|713.2|724.46|714.36|722.74|712.64|385
1679920200000|2023-03-27 12:30:00|723.31|713.21|721.34|711.24|724.12|714.02|721.34|711.24|460
1679920500000|2023-03-27 12:35:00|721.27|711.17|721.65|711.55|722.24|712.14|720.7|710.6|456
1679920800000|2023-03-27 12:40:00|721.67|711.57|721.09|710.99|722.34|712.24|720.88|710.78|436
1679921100000|2023-03-27 12:45:00|721.13|711.03|719.35|709.25|721.38|711.28|719.35|709.25|470
1679921400000|2023-03-27 12:50:00|719.45|709.35|719.56|709.46|719.95|709.85|718.56|708.46|492
1679921700000|2023-03-27 12:55:00|719.57|709.47|719.47|709.37|719.69|709.59|718.47|708.37|467
1679922000000|2023-03-27 13:00:00|719.48|709.38|720.6|710.5|721.03|710.93|719.1|709|425
1679922300000|2023-03-27 13:05:00|720.57|710.47|718.28|708.18|720.63|710.53|718.28|708.18|395
1679922600000|2023-03-27 13:10:00|718.44|708.34|718.8|708.7|719.09|708.99|717.56|707.46|487
1679922900000|2023-03-27 13:15:00|718.82|708.72|719.19|709.09|719.54|709.44|717.79|707.69|524
1679923200000|2023-03-27 13:20:00|719.18|709.08|719.53|709.43|719.63|709.53|718.58|708.48|431
1679923500000|2023-03-27 13:25:00|719.51|709.41|719.69|709.59|720.12|710.02|718.91|708.81|446
1679923800000|2023-03-27 13:30:00|719.71|709.61|719.29|709.19|720.24|710.14|718.77|708.67|524
1679924100000|2023-03-27 13:35:00|719.32|709.22|717.31|707.21|719.76|709.66|716.71|706.61|564
1679924400000|2023-03-27 13:40:00|717.27|707.17|719.48|709.38|720.03|709.93|716.84|706.74|571
1679924700000|2023-03-27 13:45:00|719.46|709.36|719.32|709.22|720.54|710.44|719.25|709.15|608
1679925000000|2023-03-27 13:50:00|719.33|709.23|717.26|707.16|719.81|709.71|717.1|707|587
1679925300000|2023-03-27 13:55:00|717.3|707.2|715.76|705.66|717.62|707.52|715.63|705.53|521
1679925600000|2023-03-27 14:00:00|715.77|705.67|715.6|705.5|716.01|705.91|714.24|704.14|440
1679925900000|2023-03-27 14:05:00|715.67|705.57|715.57|705.47|715.73|705.63|714.39|704.29|511
1679926200000|2023-03-27 14:10:00|715.56|705.46|713.7|703.6|716.02|705.92|713.06|702.96|417
1679926500000|2023-03-27 14:15:00|713.66|703.56|709.39|699.29|714.75|704.65|708.91|698.81|647
1679926800000|2023-03-27 14:20:00|709.41|699.31|707.19|697.09|709.78|699.68|705.89|695.79|609
1679927100000|2023-03-27 14:25:00|707.09|696.99|706.24|696.14|707.09|696.99|702.98|692.88|638
1679927400000|2023-03-27 14:30:00|706.19|696.09|703.63|693.53|706.19|696.09|701.98|691.88|653
1679927700000|2023-03-27 14:35:00|703.64|693.54|705.05|694.95|705.1|695|702.26|692.16|503
1679928000000|2023-03-27 14:40:00|705.03|694.93|705.33|695.23|706.55|696.45|704.03|693.93|455
1679928300000|2023-03-27 14:45:00|705.31|695.21|704.75|694.65|705.94|695.84|704.53|694.43|438
1679928600000|2023-03-27 14:50:00|704.72|694.62|704.49|694.39|704.78|694.68|703.12|693.02|390
1679928900000|2023-03-27 14:55:00|704.53|694.43|696.67|686.57|705.69|695.59|696.67|686.57|645
1679929200000|2023-03-27 15:00:00|696.69|686.59|686.81|676.71|696.8|686.7|684.85|674.75|785
1679929500000|2023-03-27 15:05:00|686.86|676.76|681.41|671.31|689.59|679.49|681.41|671.31|772
1679929800000|2023-03-27 15:10:00|681.56|671.46|686.64|676.54|686.64|676.54|681.49|671.39|751
1679930100000|2023-03-27 15:15:00|686.63|676.53|688.37|678.27|690.25|680.15|685.88|675.78|724
1679930400000|2023-03-27 15:20:00|688.34|678.24|692.38|682.28|693.2|683.1|688.34|678.24|638
1679930700000|2023-03-27 15:25:00|692.5|682.4|693.26|683.16|693.49|683.39|690.44|680.34|598
1679931000000|2023-03-27 15:30:00|693.22|683.12|692.41|682.31|693.95|683.85|691.61|681.51|610
1679931300000|2023-03-27 15:35:00|692.4|682.3|692.71|682.61|693.86|683.76|691.04|680.94|564
1679931600000|2023-03-27 15:40:00|692.75|682.65|694.37|684.27|694.43|684.33|692.46|682.36|503
1679931900000|2023-03-27 15:45:00|694.39|684.29|693.73|683.63|694.4|684.3|692.64|682.54|458
1679932200000|2023-03-27 15:50:00|693.74|683.64|694.66|684.56|694.66|684.56|693.01|682.91|388
1679932500000|2023-03-27 15:55:00|694.65|684.55|693.66|683.56|694.65|684.55|693.41|683.31|406
1679932800000|2023-03-27 16:00:00|693.65|683.55|695.85|685.75|696.28|686.18|692.04|681.94|498
1679933100000|2023-03-27 16:05:00|695.89|685.79|697.45|687.35|697.82|687.72|695.57|685.47|558
1679933400000|2023-03-27 16:10:00|697.41|687.31|696.5|686.4|697.88|687.78|695.42|685.32|501
1679933700000|2023-03-27 16:15:00|696.52|686.42|697.38|687.28|698.48|688.38|696.42|686.32|480
1679934000000|2023-03-27 16:20:00|697.46|687.36|696.5|686.4|697.46|687.36|695.95|685.85|346
1679934300000|2023-03-27 16:25:00|696.54|686.44|695.2|685.1|696.62|686.52|694.64|684.54|417
1679934600000|2023-03-27 16:30:00|695.23|685.13|694.02|683.92|695.54|685.44|693.89|683.79|386
1679934900000|2023-03-27 16:35:00|694.03|683.93|692.57|682.47|694.03|683.93|692.44|682.34|353
1679935200000|2023-03-27 16:40:00|692.58|682.48|691.89|681.79|693.12|683.02|691.24|681.14|401
1679935500000|2023-03-27 16:45:00|691.92|681.82|690.76|680.66|692.55|682.45|690.56|680.46|341
1679935800000|2023-03-27 16:50:00|690.81|680.71|690.15|680.05|691.2|681.1|689.6|679.5|315
1679936100000|2023-03-27 16:55:00|690.1|680|690.56|680.46|690.85|680.75|689.7|679.6|422
1679936400000|2023-03-27 17:00:00|690.51|680.41|691.72|681.62|692.23|682.13|690.08|679.98|400
1679936700000|2023-03-27 17:05:00|691.63|681.53|689.16|679.06|691.68|681.58|688.76|678.66|380
1679937000000|2023-03-27 17:10:00|689.11|679.01|689.48|679.38|689.6|679.5|688.41|678.31|504
1679937300000|2023-03-27 17:15:00|689.52|679.42|689.29|679.19|690.15|680.05|688.69|678.59|412
1679937600000|2023-03-27 17:20:00|689.3|679.2|690.35|680.25|691.44|681.34|688.82|678.72|456
1679937900000|2023-03-27 17:25:00|690.32|680.22|688.86|678.76|690.32|680.22|688.2|678.1|516
1679938200000|2023-03-27 17:30:00|688.88|678.78|690.09|679.99|690.45|680.35|688.61|678.51|384
1679938500000|2023-03-27 17:35:00|690.06|679.96|689.45|679.35|690.21|680.11|688.71|678.61|335
1679938800000|2023-03-27 17:40:00|689.54|679.44|690.36|680.26|690.59|680.49|689.45|679.35|283
1679939100000|2023-03-27 17:45:00|690.37|680.27|690.43|680.33|691.45|681.35|690.34|680.24|364
1679939400000|2023-03-27 17:50:00|690.42|680.32|689.07|678.97|690.45|680.35|687.69|677.59|453
1679939700000|2023-03-27 17:55:00|688.89|678.79|688.61|678.51|690.13|680.03|687.91|677.81|431
1679940000000|2023-03-27 18:00:00|688.6|678.5|688.92|678.82|689.25|679.15|688.48|678.38|384
1679940300000|2023-03-27 18:05:00|688.9|678.8|690.53|680.43|690.72|680.62|688.63|678.53|315
1679940600000|2023-03-27 18:10:00|690.52|680.42|690.78|680.68|691.2|681.1|690.06|679.96|334
1679940900000|2023-03-27 18:15:00|690.76|680.66|693.28|683.18|693.52|683.42|690.22|680.12|449
1679941200000|2023-03-27 18:20:00|693.33|683.23|691.62|681.52|693.5|683.4|691.41|681.31|393
1679941500000|2023-03-27 18:25:00|691.63|681.53|692.02|681.92|692.67|682.57|691.6|681.5|369
1679941800000|2023-03-27 18:30:00|691.93|681.83|692.56|682.46|693.16|683.06|691.86|681.76|420
1679942100000|2023-03-27 18:35:00|692.55|682.45|692.28|682.18|692.66|682.56|692.07|681.97|328
1679942400000|2023-03-27 18:40:00|692.29|682.19|693.08|682.98|694.02|683.92|692.25|682.15|364
1679942700000|2023-03-27 18:45:00|693.1|683|694.01|683.91|694.29|684.19|692.82|682.72|392
1679943000000|2023-03-27 18:50:00|693.99|683.89|693.22|683.12|694.31|684.21|693.19|683.09|399
1679943300000|2023-03-27 18:55:00|693.23|683.13|693.38|683.28|693.7|683.6|692.82|682.72|373
1679943600000|2023-03-27 19:00:00|693.49|683.39|693.35|683.25|694.47|684.37|692.7|682.6|357
1679943900000|2023-03-27 19:05:00|693.4|683.3|693.06|682.96|694.1|684|692.97|682.87|239
1679944200000|2023-03-27 19:10:00|693.04|682.94|693.66|683.56|694.25|684.15|693.02|682.92|384
1679944500000|2023-03-27 19:15:00|693.52|683.42|692.28|682.18|693.52|683.42|692.13|682.03|289
1679944800000|2023-03-27 19:20:00|692.27|682.17|693.18|683.08|693.38|683.28|691.78|681.68|244
1679945100000|2023-03-27 19:25:00|693.16|683.06|693.31|683.21|694.07|683.97|693.03|682.93|208
1679945400000|2023-03-27 19:30:00|693.37|683.27|692.27|682.17|693.56|683.46|692.24|682.14|184
1679945700000|2023-03-27 19:35:00|692.3|682.2|690.12|680.02|692.39|682.29|690.07|679.97|333
1679946000000|2023-03-27 19:40:00|690.17|680.07|689.25|679.15|690.86|680.76|688.65|678.55|323
1679946300000|2023-03-27 19:45:00|689.27|679.17|689.27|679.17|689.81|679.71|688.92|678.82|278
1679946600000|2023-03-27 19:50:00|689.23|679.13|689.51|679.41|690.15|680.05|688.1|678|276
1679946900000|2023-03-27 19:55:00|689.56|679.46|687.11|677.01|689.56|679.46|686.46|676.36|418
1679947200000|2023-03-27 20:00:00|687.07|676.97|687.07|676.97|689.52|679.42|686.53|676.43|493
1679947500000|2023-03-27 20:05:00|687.09|676.99|684.87|674.77|687.62|677.52|683.73|673.63|419
1679947800000|2023-03-27 20:10:00|684.86|674.76|685.39|675.29|686.6|676.5|684.71|674.61|404
1679948100000|2023-03-27 20:15:00|685.36|675.26|686.27|676.17|686.32|676.22|683.61|673.51|401
1679948400000|2023-03-27 20:20:00|686.25|676.15|686.53|676.43|686.76|676.66|686.18|676.08|241
1679948700000|2023-03-27 20:25:00|686.46|676.36|687.44|677.34|687.56|677.46|686.1|676|227
1679949000000|2023-03-27 20:30:00|687.35|677.25|687.14|677.04|687.73|677.63|686.76|676.66|397
1679949300000|2023-03-27 20:35:00|687.13|677.03|685.74|675.64|687.13|677.03|685.53|675.43|282
1679949600000|2023-03-27 20:40:00|685.72|675.62|684.67|674.57|686.55|676.45|684.57|674.47|344
1679949900000|2023-03-27 20:45:00|684.67|674.57|684.45|674.35|685.68|675.58|684.19|674.09|258
1679950200000|2023-03-27 20:50:00|684.48|674.38|685.68|675.58|685.84|675.74|684.44|674.34|319
1679950500000|2023-03-27 20:55:00|685.71|675.61|686.37|676.27|686.71|676.61|685|674.9|255
1679950800000|2023-03-27 21:00:00|686.38|676.28|686.59|676.49|686.63|676.53|685.3|675.2|335
1679951100000|2023-03-27 21:05:00|686.58|676.48|689.49|679.39|690.1|680|686.47|676.37|395
1679951400000|2023-03-27 21:10:00|689.56|679.46|688.95|678.85|689.9|679.8|688.47|678.37|406
1679951700000|2023-03-27 21:15:00|688.96|678.86|688.38|678.28|689.35|679.25|688.1|678|315
1679952000000|2023-03-27 21:20:00|688.37|678.27|688.65|678.55|689.23|679.13|688.25|678.15|236
1679952300000|2023-03-27 21:25:00|688.64|678.54|687.85|677.75|688.65|678.55|687.76|677.66|185
1679952600000|2023-03-27 21:30:00|687.86|677.76|688.27|678.17|688.34|678.24|687.63|677.53|199
1679952900000|2023-03-27 21:35:00|688.28|678.18|689.42|679.32|689.58|679.48|688.17|678.07|156
1679953200000|2023-03-27 21:40:00|689.41|679.31|689.42|679.32|689.51|679.41|688.86|678.76|151
1679953500000|2023-03-27 21:45:00|689.4|679.3|689.84|679.74|689.85|679.75|689.32|679.22|150
1679953800000|2023-03-27 21:50:00|689.83|679.73|690.83|680.73|690.86|680.76|689.67|679.57|148
1679954100000|2023-03-27 21:55:00|690.81|680.71|690.83|680.73|690.93|680.83|690.39|680.29|143
1679954400000|2023-03-27 22:00:00|690.91|680.81|688.96|678.86|691.01|680.91|688.48|678.38|343
1679954700000|2023-03-27 22:05:00|688.97|678.87|688.54|678.44|689.04|678.94|688.21|678.11|298
1679955000000|2023-03-27 22:10:00|688.51|678.41|689.59|679.49|691|680.9|688.39|678.29|359
1679955300000|2023-03-27 22:15:00|689.41|679.31|689.25|679.15|689.42|679.32|688.86|678.76|262
1679955600000|2023-03-27 22:20:00|689.27|679.17|689.55|679.45|690.15|680.05|689.21|679.11|228
1679955900000|2023-03-27 22:25:00|689.59|679.49|689.8|679.7|689.85|679.75|689.05|678.95|225
1679956200000|2023-03-27 22:30:00|689.76|679.66|689.6|679.5|690.15|680.05|689.52|679.42|349
1679956500000|2023-03-27 22:35:00|689.67|679.57|688.7|678.6|689.74|679.64|688.39|678.29|338
1679956800000|2023-03-27 22:40:00|688.69|678.59|688.15|678.05|688.76|678.66|688.01|677.91|302
1679957100000|2023-03-27 22:45:00|688.13|678.03|687.73|677.63|688.23|678.13|686.45|676.35|328
1679957400000|2023-03-27 22:50:00|687.71|677.61|687.52|677.42|688.22|678.12|687.5|677.4|271
1679957700000|2023-03-27 22:55:00|687.55|677.45|688.19|678.09|688.58|678.48|687.37|677.27|241
1679958000000|2023-03-27 23:00:00|688.2|678.1|689.14|679.04|689.26|679.16|687.76|677.66|284
1679958300000|2023-03-27 23:05:00|689.12|679.02|689.46|679.36|689.6|679.5|688.87|678.77|217
1679958600000|2023-03-27 23:10:00|689.66|679.56|691.21|681.11|691.62|681.52|689.64|679.54|344
1679958900000|2023-03-27 23:15:00|691.2|681.1|690.46|680.36|691.3|681.2|690.33|680.23|245
1679959200000|2023-03-27 23:20:00|690.66|680.56|689.97|679.87|690.86|680.76|689.94|679.84|271
1679959500000|2023-03-27 23:25:00|689.95|679.85|691.71|681.61|691.78|681.68|689.75|679.65|267
1679959800000|2023-03-27 23:30:00|691.63|681.53|692.61|682.51|692.89|682.79|691.62|681.52|278
1679960100000|2023-03-27 23:35:00|692.62|682.52|692.81|682.71|692.93|682.83|692.53|682.43|242
1679960400000|2023-03-27 23:40:00|692.82|682.72|691.66|681.56|692.94|682.84|691.38|681.28|226
1679960700000|2023-03-27 23:45:00|691.7|681.6|692.94|682.84|693.16|683.06|691.6|681.5|270
1679961000000|2023-03-27 23:50:00|692.95|682.85|693.34|683.24|693.52|683.42|692.75|682.65|222
1679961300000|2023-03-27 23:55:00|693.35|683.25|692.48|682.38|693.35|683.25|691.54|681.44|247
1679961600000|2023-03-28 00:00:00|692.52|682.42|691.22|681.12|693.52|683.42|690.76|680.66|323
1679961900000|2023-03-28 00:05:00|691.2|681.1|687.85|677.75|692.1|682|687.85|677.75|388
1679962200000|2023-03-28 00:10:00|687.9|677.8|687.32|677.22|688.33|678.23|687.24|677.14|314
1679962500000|2023-03-28 00:15:00|687.37|677.27|684.64|674.54|687.77|677.67|684.56|674.46|375
1679962800000|2023-03-28 00:20:00|684.7|674.6|683.29|673.19|686.15|676.05|683.21|673.11|561
1679963100000|2023-03-28 00:25:00|683.34|673.24|684.58|674.48|686.08|675.98|683.04|672.94|535
1679963400000|2023-03-28 00:30:00|684.54|674.44|683.41|673.31|684.76|674.66|683.26|673.16|382
1679963700000|2023-03-28 00:35:00|683.37|673.27|685.93|675.83|686.52|676.42|682.91|672.81|357
1679964000000|2023-03-28 00:40:00|685.9|675.8|685.78|675.68|686.08|675.98|685.38|675.28|305
1679964300000|2023-03-28 00:45:00|685.75|675.65|686.4|676.3|686.42|676.32|684.47|674.37|319
1679964600000|2023-03-28 00:50:00|686.41|676.31|684.8|674.7|687.67|677.57|683.52|673.42|469
1679964900000|2023-03-28 00:55:00|684.79|674.69|684.53|674.43|686.28|676.18|683.5|673.4|476
1679965200000|2023-03-28 01:00:00|684.55|674.45|685.95|675.85|686.06|675.96|682.12|672.02|586
1679965500000|2023-03-28 01:05:00|686.02|675.92|684.56|674.46|687.05|676.95|684.36|674.26|393
1679965800000|2023-03-28 01:10:00|684.55|674.45|685.23|675.13|686.1|676|684.52|674.42|257
1679966100000|2023-03-28 01:15:00|685.24|675.14|687.2|677.1|688.02|677.92|685.2|675.1|306
1679966400000|2023-03-28 01:20:00|687.24|677.14|686.68|676.58|687.75|677.65|685.82|675.72|304
1679966700000|2023-03-28 01:25:00|686.79|676.69|687.42|677.32|687.89|677.79|686.77|676.67|182
1679967000000|2023-03-28 01:30:00|687.33|677.23|689.02|678.92|689.06|678.96|687.33|677.23|446
1679967300000|2023-03-28 01:35:00|689.05|678.95|692.01|681.91|693.46|683.36|688.92|678.82|534
1679967600000|2023-03-28 01:40:00|691.98|681.88|690.58|680.48|692.37|682.27|690.26|680.16|572
1679967900000|2023-03-28 01:45:00|690.57|680.47|690.49|680.39|691.58|681.48|690.03|679.93|425
1679968200000|2023-03-28 01:50:00|690.45|680.35|689.44|679.34|690.6|680.5|688.88|678.78|454
1679968500000|2023-03-28 01:55:00|689.41|679.31|688.81|678.71|690.25|680.15|688.81|678.71|434
1679968800000|2023-03-28 02:00:00|688.82|678.72|689.43|679.33|689.94|679.84|688.46|678.36|304
1679969100000|2023-03-28 02:05:00|689.42|679.32|689.21|679.11|690.1|680|688.86|678.76|354
1679969400000|2023-03-28 02:10:00|689.16|679.06|688.42|678.32|689.47|679.37|688.33|678.23|309
1679969700000|2023-03-28 02:15:00|688.4|678.3|687.5|677.4|688.4|678.3|687.49|677.39|201
1679970000000|2023-03-28 02:20:00|687.49|677.39|685.42|675.32|687.65|677.55|685.42|675.32|272
1679970300000|2023-03-28 02:25:00|685.4|675.3|684.58|674.48|685.42|675.32|684.31|674.21|365
1679970600000|2023-03-28 02:30:00|684.59|674.49|685.35|675.25|685.73|675.63|684.51|674.41|172
1679970900000|2023-03-28 02:35:00|685.32|675.22|685.7|675.6|685.97|675.87|684.54|674.44|307
1679971200000|2023-03-28 02:40:00|685.79|675.69|685.99|675.89|686.04|675.94|685.44|675.34|142
1679971500000|2023-03-28 02:45:00|685.96|675.86|686.58|676.48|686.58|676.48|685.5|675.4|179
1679971800000|2023-03-28 02:50:00|686.52|676.42|686.48|676.38|686.85|676.75|685.54|675.44|201
1679972100000|2023-03-28 02:55:00|686.51|676.41|686.89|676.79|687.08|676.98|686.09|675.99|302
1679972400000|2023-03-28 03:00:00|686.91|676.81|687.1|677|687.33|677.23|686.03|675.93|286
1679972700000|2023-03-28 03:05:00|687.04|676.94|686.6|676.5|687.68|677.58|686.48|676.38|335
1679973000000|2023-03-28 03:10:00|686.62|676.52|686.29|676.19|687.02|676.92|685.86|675.76|261
1679973300000|2023-03-28 03:15:00|686.28|676.18|684.7|674.6|686.48|676.38|684.65|674.55|270
1679973600000|2023-03-28 03:20:00|684.73|674.63|684.9|674.8|685.3|675.2|684.28|674.18|257
1679973900000|2023-03-28 03:25:00|684.87|674.77|684.58|674.48|685.65|675.55|684.58|674.48|321
1679974200000|2023-03-28 03:30:00|684.64|674.54|684.69|674.59|685.56|675.46|684.18|674.08|314
1679974500000|2023-03-28 03:35:00|684.66|674.56|685.56|675.46|685.79|675.69|684.62|674.52|304
1679974800000|2023-03-28 03:40:00|685.57|675.47|685.93|675.83|686.27|676.17|685.56|675.46|224
1679975100000|2023-03-28 03:45:00|685.9|675.8|688.03|677.93|688.03|677.93|685.51|675.41|299
1679975400000|2023-03-28 03:50:00|688.09|677.99|687.7|677.6|688.25|678.15|687.17|677.07|227
1679975700000|2023-03-28 03:55:00|687.68|677.58|686.96|676.86|688.2|678.1|686.81|676.71|209
1679976000000|2023-03-28 04:00:00|686.97|676.87|687.38|677.28|688.29|678.19|686.85|676.75|323
1679976300000|2023-03-28 04:05:00|687.4|677.3|687.15|677.05|688.15|678.05|686.37|676.27|325
1679976600000|2023-03-28 04:10:00|687.17|677.07|687.86|677.76|688.12|678.02|687.07|676.97|373
1679976900000|2023-03-28 04:15:00|687.9|677.8|687.7|677.6|688.24|678.14|687.44|677.34|159
1679977200000|2023-03-28 04:20:00|687.72|677.62|688.47|678.37|688.52|678.42|686.57|676.47|261
1679977500000|2023-03-28 04:25:00|688.45|678.35|687.52|677.42|689.14|679.04|686.93|676.83|294
1679977800000|2023-03-28 04:30:00|687.5|677.4|688.21|678.11|688.21|678.11|687.41|677.31|306
1679978100000|2023-03-28 04:35:00|688.2|678.1|688.25|678.15|688.55|678.45|688|677.9|301
1679978400000|2023-03-28 04:40:00|688.24|678.14|688.15|678.05|688.33|678.23|687.55|677.45|362
1679978700000|2023-03-28 04:45:00|688.09|677.99|687.27|677.17|688.4|678.3|687.2|677.1|325
1679979000000|2023-03-28 04:50:00|687.29|677.19|687.12|677.02|687.95|677.85|686.87|676.77|251
1679979300000|2023-03-28 04:55:00|687.14|677.04|689.63|679.53|689.67|679.57|686.87|676.77|331
1679979600000|2023-03-28 05:00:00|689.61|679.51|690.76|680.66|691.23|681.13|689.41|679.31|343
1679979900000|2023-03-28 05:05:00|690.8|680.7|689.4|679.3|691.36|681.26|689.4|679.3|344
1679980200000|2023-03-28 05:10:00|689.41|679.31|690.94|680.84|691.09|680.99|689.41|679.31|354
1679980500000|2023-03-28 05:15:00|690.95|680.85|690.08|679.98|691.3|681.2|689.61|679.51|351
1679980800000|2023-03-28 05:20:00|690.09|679.99|691|680.9|691.05|680.95|690.09|679.99|318
1679981100000|2023-03-28 05:25:00|690.99|680.89|689.46|679.36|691.29|681.19|689.46|679.36|348
1679981400000|2023-03-28 05:30:00|689.47|679.37|689.46|679.36|689.96|679.86|688.08|677.98|356
1679981700000|2023-03-28 05:35:00|689.5|679.4|689.38|679.28|690.08|679.98|688.54|678.44|314
1679982000000|2023-03-28 05:40:00|689.47|679.37|688.57|678.47|689.47|679.37|688.22|678.12|298
1679982300000|2023-03-28 05:45:00|688.59|678.49|689.88|679.78|690.27|680.17|688.57|678.47|307
1679982600000|2023-03-28 05:50:00|689.9|679.8|689.77|679.67|690.39|680.29|689.58|679.48|309
1679982900000|2023-03-28 05:55:00|689.76|679.66|692.05|681.95|692.07|681.97|689.7|679.6|450
1679983200000|2023-03-28 06:00:00|692.01|681.91|693.84|683.74|694.11|684.01|691.92|681.82|402
1679983500000|2023-03-28 06:05:00|693.86|683.76|694.27|684.17|695.05|684.95|693.3|683.2|402
1679983800000|2023-03-28 06:10:00|694.29|684.19|693.79|683.69|694.59|684.49|693.36|683.26|328
1679984100000|2023-03-28 06:15:00|693.76|683.66|694.9|684.8|695.17|685.07|693.75|683.65|291
1679984400000|2023-03-28 06:20:00|694.89|684.79|695.45|685.35|696.16|686.06|694.89|684.79|313
1679984700000|2023-03-28 06:25:00|695.41|685.31|695.21|685.11|696.12|686.02|694.78|684.68|263
1679985000000|2023-03-28 06:30:00|695.22|685.12|695.35|685.25|695.44|685.34|694.7|684.6|277
1679985300000|2023-03-28 06:35:00|695.4|685.3|695.57|685.47|696.45|686.35|695.35|685.25|362
1679985600000|2023-03-28 06:40:00|695.6|685.5|695.09|684.99|695.94|685.84|694.82|684.72|411
1679985900000|2023-03-28 06:45:00|695.08|684.98|695.12|685.02|695.98|685.88|694.3|684.2|334
1679986200000|2023-03-28 06:50:00|695.14|685.04|696.43|686.33|696.46|686.36|695.14|685.04|288
1679986500000|2023-03-28 06:55:00|696.29|686.19|696.15|686.05|696.48|686.38|695.83|685.73|340
1679986800000|2023-03-28 07:00:00|696.14|686.04|696.02|685.92|696.64|686.54|695.9|685.8|520
1679987100000|2023-03-28 07:05:00|695.99|685.89|695.8|685.7|696.28|686.18|695.73|685.63|379
1679987400000|2023-03-28 07:10:00|695.78|685.68|694.35|684.25|696.53|686.43|694.28|684.18|364
1679987700000|2023-03-28 07:15:00|694.34|684.24|694.39|684.29|694.6|684.5|693.49|683.39|414
1679988000000|2023-03-28 07:20:00|694.35|684.25|694.88|684.78|695.6|685.5|694|683.9|376
1679988300000|2023-03-28 07:25:00|694.89|684.79|695.6|685.5|695.62|685.52|694.8|684.7|266
1679988600000|2023-03-28 07:30:00|695.65|685.55|694.34|684.24|695.87|685.77|694.33|684.23|272
1679988900000|2023-03-28 07:35:00|694.36|684.26|695.16|685.06|695.21|685.11|694.26|684.16|260
1679989200000|2023-03-28 07:40:00|695.21|685.11|694.6|684.5|695.41|685.31|694.55|684.45|268
1679989500000|2023-03-28 07:45:00|694.59|684.49|694.07|683.97|694.73|684.63|694.05|683.95|256
1679989800000|2023-03-28 07:50:00|694.15|684.05|692.57|682.47|694.15|684.05|692.49|682.39|334
1679990100000|2023-03-28 07:55:00|692.55|682.45|691.18|681.08|692.8|682.7|690.47|680.37|426
1679990400000|2023-03-28 08:00:00|691.2|681.1|690.62|680.52|691.64|681.54|690.45|680.35|236
1679990700000|2023-03-28 08:05:00|690.67|680.57|691.05|680.95|692.03|681.93|690.67|680.57|254
1679991000000|2023-03-28 08:10:00|691.07|680.97|690.43|680.33|691.33|681.23|690.43|680.33|163
1679991300000|2023-03-28 08:15:00|690.42|680.32|690.83|680.73|691.26|681.16|690.35|680.25|138
1679991600000|2023-03-28 08:20:00|690.56|680.46|688.95|678.85|690.88|680.78|688.8|678.7|242
1679991900000|2023-03-28 08:25:00|688.94|678.84|689.78|679.68|690.28|680.18|688.94|678.84|222
1679992200000|2023-03-28 08:30:00|689.82|679.72|688.21|678.11|689.84|679.74|687.62|677.52|161
1679992500000|2023-03-28 08:35:00|688.22|678.12|688.71|678.61|689.25|679.15|688.06|677.96|233
1679992800000|2023-03-28 08:40:00|688.73|678.63|690.56|680.46|690.62|680.52|688.41|678.31|205
1679993100000|2023-03-28 08:45:00|690.72|680.62|690.34|680.24|691.12|681.02|689.71|679.61|222
1679993400000|2023-03-28 08:50:00|690.36|680.26|690.21|680.11|691.49|681.39|690|679.9|256
1679993700000|2023-03-28 08:55:00|690.18|680.08|689.36|679.26|690.23|680.13|689.34|679.24|164
1679994000000|2023-03-28 09:00:00|689.29|679.19|688.81|678.71|689.4|679.3|688.61|678.51|243
1679994300000|2023-03-28 09:05:00|688.8|678.7|686.99|676.89|688.82|678.72|686.99|676.89|189
1679994600000|2023-03-28 09:10:00|687.07|676.97|686.59|676.49|687.21|677.11|686.56|676.46|146
1679994900000|2023-03-28 09:15:00|686.71|676.61|687.06|676.96|688.2|678.1|686.71|676.61|207
1679995200000|2023-03-28 09:20:00|687.05|676.95|685.41|675.31|687.05|676.95|685.18|675.08|203
1679995500000|2023-03-28 09:25:00|685.4|675.3|685.33|675.23|685.46|675.36|684.82|674.72|82
1679995800000|2023-03-28 09:30:00|684.88|674.78|684.22|674.12|684.93|674.83|684.17|674.07|179
1679996100000|2023-03-28 09:35:00|684.23|674.13|684.77|674.67|685.07|674.97|684.2|674.1|369
1679996400000|2023-03-28 09:40:00|684.64|674.54|684.94|674.84|685.16|675.06|684.55|674.45|179
1679996700000|2023-03-28 09:45:00|684.93|674.83|681.93|671.83|685.09|674.99|681.93|671.83|311
1679997000000|2023-03-28 09:50:00|682|671.9|681.69|671.59|682.82|672.72|681.27|671.17|359
1679997300000|2023-03-28 09:55:00|681.68|671.58|681.42|671.32|682.54|672.44|681.19|671.09|284
1679997600000|2023-03-28 10:00:00|681.4|671.3|682.63|672.53|682.64|672.54|680.22|670.12|308
1679997900000|2023-03-28 10:05:00|682.64|672.54|681.72|671.62|683.1|673|681.25|671.15|261
1679998200000|2023-03-28 10:10:00|681.7|671.6|682.81|672.71|682.9|672.8|681.65|671.55|187
1679998500000|2023-03-28 10:15:00|682.87|672.77|683.32|673.22|683.93|673.83|682.87|672.77|235
1679998800000|2023-03-28 10:20:00|683.34|673.24|683.73|673.63|685.3|675.2|682.21|672.11|335
1679999100000|2023-03-28 10:25:00|683.64|673.54|684.17|674.07|686.12|676.02|683.64|673.54|337
1679999400000|2023-03-28 10:30:00|684.19|674.09|683.28|673.18|685.22|675.12|682.73|672.63|413
1679999700000|2023-03-28 10:35:00|683.26|673.16|683.33|673.23|684.32|674.22|682.3|672.2|480
1680000000000|2023-03-28 10:40:00|683.32|673.22|682.62|672.52|684.09|673.99|682.45|672.35|437
1680000300000|2023-03-28 10:45:00|682.63|672.53|682.22|672.12|683.48|673.38|680.64|670.54|471
1680000600000|2023-03-28 10:50:00|682.21|672.11|682.37|672.27|682.53|672.43|680.95|670.85|418
1680000900000|2023-03-28 10:55:00|682.36|672.26|683.49|673.39|684.03|673.93|682.32|672.22|384
1680001200000|2023-03-28 11:00:00|683.51|673.41|684.36|674.26|684.67|674.57|683.42|673.32|332
1680001500000|2023-03-28 11:05:00|684.38|674.28|682.7|672.6|684.52|674.42|682.7|672.6|186
1680001800000|2023-03-28 11:10:00|682.72|672.62|684.79|674.69|685.39|675.29|682.19|672.09|411
1680002100000|2023-03-28 11:15:00|684.78|674.68|685.68|675.58|686.28|676.18|683.61|673.51|329
1680002400000|2023-03-28 11:20:00|685.69|675.59|687.38|677.28|688.4|678.3|685.66|675.56|454
1680002700000|2023-03-28 11:25:00|687.29|677.19|686.81|676.71|688.11|678.01|686.48|676.38|375
1680003000000|2023-03-28 11:30:00|686.78|676.68|686.21|676.11|688.23|678.13|686|675.9|372
1680003300000|2023-03-28 11:35:00|686.23|676.13|686.6|676.5|687.77|677.67|686.02|675.92|446
1680003600000|2023-03-28 11:40:00|686.59|676.49|686.46|676.36|687.86|677.76|686.37|676.27|381
1680003900000|2023-03-28 11:45:00|686.43|676.33|690.5|680.4|690.62|680.52|686.34|676.24|472
1680004200000|2023-03-28 11:50:00|690.56|680.46|691.57|681.47|692.41|682.31|690.49|680.39|639
1680004500000|2023-03-28 11:55:00|691.61|681.51|690.66|680.56|691.78|681.68|690.09|679.99|505
1680004800000|2023-03-28 12:00:00|690.64|680.54|691.18|681.08|693.04|682.94|690.53|680.43|520
1680005100000|2023-03-28 12:05:00|691.16|681.06|690.84|680.74|692.42|682.32|690.42|680.32|335
1680005400000|2023-03-28 12:10:00|690.98|680.88|691.35|681.25|693.03|682.93|690.14|680.04|346
1680005700000|2023-03-28 12:15:00|691.4|681.3|690.82|680.72|692.3|682.2|690.55|680.45|376
1680006000000|2023-03-28 12:20:00|690.86|680.76|690.32|680.22|692.35|682.25|690.32|680.22|283
1680006300000|2023-03-28 12:25:00|690.22|680.12|689.1|679|691.24|681.14|688.88|678.78|328
1680006600000|2023-03-28 12:30:00|689.04|678.94|691.36|681.26|691.48|681.38|688.98|678.88|407
1680006900000|2023-03-28 12:35:00|691.35|681.25|690.5|680.4|691.6|681.5|690.13|680.03|231
1680007200000|2023-03-28 12:40:00|690.6|680.5|689.95|679.85|690.8|680.7|689.44|679.34|268
1680007500000|2023-03-28 12:45:00|689.98|679.88|692.4|682.3|693|682.9|689.9|679.8|394
1680007800000|2023-03-28 12:50:00|692.45|682.35|692.39|682.29|692.94|682.84|692.17|682.07|258
1680008100000|2023-03-28 12:55:00|692.42|682.32|692.28|682.18|693.37|683.27|692.25|682.15|323
1680008400000|2023-03-28 13:00:00|692.3|682.2|691.7|681.6|692.58|682.48|691.53|681.43|305
1680008700000|2023-03-28 13:05:00|691.71|681.61|689.43|679.33|691.71|681.61|689.43|679.33|360
1680009000000|2023-03-28 13:10:00|689.42|679.32|688.24|678.14|689.56|679.46|688.04|677.94|294
1680009300000|2023-03-28 13:15:00|688.36|678.26|686.81|676.71|688.84|678.74|685.73|675.63|410
1680009600000|2023-03-28 13:20:00|686.82|676.72|688.06|677.96|688.11|678.01|686.31|676.21|399
1680009900000|2023-03-28 13:25:00|688.04|677.94|688.53|678.43|688.66|678.56|686.37|676.27|447
1680010200000|2023-03-28 13:30:00|688.52|678.42|688.13|678.03|689.11|679.01|686.4|676.3|574
1680010500000|2023-03-28 13:35:00|688.12|678.02|689.44|679.34|689.63|679.53|686.68|676.58|550
1680010800000|2023-03-28 13:40:00|689.46|679.36|689.39|679.29|690.34|680.24|688.17|678.07|629
1680011100000|2023-03-28 13:45:00|689.41|679.31|690.12|680.02|690.42|680.32|688.75|678.65|556
1680011400000|2023-03-28 13:50:00|690.17|680.07|690.98|680.88|692.23|682.13|690.03|679.93|731
1680011700000|2023-03-28 13:55:00|690.8|680.7|689.2|679.1|691.61|681.51|688.6|678.5|680
1680012000000|2023-03-28 14:00:00|689.21|679.11|689.95|679.85|690.79|680.69|688.25|678.15|729
1680012300000|2023-03-28 14:05:00|689.96|679.86|692|681.9|693.48|683.38|689.93|679.83|724
1680012600000|2023-03-28 14:10:00|692.05|681.95|692.22|682.12|693.33|683.23|691.88|681.78|568
1680012900000|2023-03-28 14:15:00|692.21|682.11|691.51|681.41|693.19|683.09|691.19|681.09|600
1680013200000|2023-03-28 14:20:00|691.52|681.42|692.51|682.41|692.55|682.45|691|680.9|521
1680013500000|2023-03-28 14:25:00|692.5|682.4|692.8|682.7|693.58|683.48|692.25|682.15|628
1680013800000|2023-03-28 14:30:00|692.81|682.71|689.94|679.84|692.82|682.72|689.65|679.55|640
1680014100000|2023-03-28 14:35:00|689.96|679.86|690.26|680.16|690.83|680.73|689.74|679.64|604
1680014400000|2023-03-28 14:40:00|690.24|680.14|691.5|681.4|691.76|681.66|689.8|679.7|542
1680014700000|2023-03-28 14:45:00|691.45|681.35|692.42|682.32|692.89|682.79|691.43|681.33|536
1680015000000|2023-03-28 14:50:00|692.43|682.33|690.79|680.69|692.53|682.43|690.72|680.62|456
1680015300000|2023-03-28 14:55:00|690.76|680.66|690.86|680.76|691.54|681.44|690.37|680.27|556
1680015600000|2023-03-28 15:00:00|690.84|680.74|691.55|681.45|691.97|681.87|690.84|680.74|589
1680015900000|2023-03-28 15:05:00|691.57|681.47|690.78|680.68|691.72|681.62|690.75|680.65|502
1680016200000|2023-03-28 15:10:00|690.73|680.63|690.1|680|690.73|680.63|689.24|679.14|339
1680016500000|2023-03-28 15:15:00|690.12|680.02|690.1|680|691.2|681.1|689.9|679.8|415
1680016800000|2023-03-28 15:20:00|690.12|680.02|690.57|680.47|690.93|680.83|689.71|679.61|456
1680017100000|2023-03-28 15:25:00|690.55|680.45|691.62|681.52|691.71|681.61|689.76|679.66|394
1680017400000|2023-03-28 15:30:00|691.5|681.4|692.69|682.59|693.39|683.29|691.24|681.14|535
1680017700000|2023-03-28 15:35:00|692.68|682.58|694.14|684.04|694.35|684.25|692.61|682.51|442
1680018000000|2023-03-28 15:40:00|694.17|684.07|692.58|682.48|694.17|684.07|692.49|682.39|501
1680018300000|2023-03-28 15:45:00|692.6|682.5|691.08|680.98|692.79|682.69|690.35|680.25|518
1680018600000|2023-03-28 15:50:00|691.09|680.99|691.51|681.41|692.51|682.41|690.6|680.5|525
1680018900000|2023-03-28 15:55:00|691.53|681.43|691.42|681.32|691.56|681.46|690.44|680.34|575
1680019200000|2023-03-28 16:00:00|691.41|681.31|689.91|679.81|691.99|681.89|689.76|679.66|557
1680019500000|2023-03-28 16:05:00|689.88|679.78|688.7|678.6|690.21|680.11|688.67|678.57|427
1680019800000|2023-03-28 16:10:00|688.68|678.58|689.14|679.04|689.83|679.73|688.65|678.55|478
1680020100000|2023-03-28 16:15:00|689.19|679.09|687.8|677.7|689.44|679.34|686.44|676.34|532
1680020400000|2023-03-28 16:20:00|687.78|677.68|686.88|676.78|688.65|678.55|686.62|676.52|518
1680020700000|2023-03-28 16:25:00|687.01|676.91|686.9|676.8|687.54|677.44|686.68|676.58|451
1680021000000|2023-03-28 16:30:00|686.89|676.79|687.34|677.24|687.66|677.56|686.16|676.06|473
1680021300000|2023-03-28 16:35:00|687.36|677.26|687.17|677.07|687.92|677.82|687.03|676.93|342
1680021600000|2023-03-28 16:40:00|687.15|677.05|688.12|678.02|688.58|678.48|687.15|677.05|383
1680021900000|2023-03-28 16:45:00|688.07|677.97|688.3|678.2|688.72|678.62|687.53|677.43|378
1680022200000|2023-03-28 16:50:00|688.25|678.15|686.99|676.89|688.25|678.15|685.85|675.75|443
1680022500000|2023-03-28 16:55:00|686.94|676.84|686.26|676.16|687.49|677.39|686.12|676.02|245
1680022800000|2023-03-28 17:00:00|686.27|676.17|685.75|675.65|686.64|676.54|685.47|675.37|447
1680023100000|2023-03-28 17:05:00|685.74|675.64|687.06|676.96|687.78|677.68|685.16|675.06|415
1680023400000|2023-03-28 17:10:00|687.18|677.08|685.52|675.42|687.31|677.21|685.43|675.33|354
1680023700000|2023-03-28 17:15:00|685.55|675.45|684.7|674.6|685.66|675.56|682.77|672.67|458
1680024000000|2023-03-28 17:20:00|684.64|674.54|683.81|673.71|684.73|674.63|683.17|673.07|526
1680024300000|2023-03-28 17:25:00|683.78|673.68|686.49|676.39|686.83|676.73|682.62|672.52|558
1680024600000|2023-03-28 17:30:00|686.5|676.4|684.82|674.72|687.04|676.94|683.82|673.72|578
1680024900000|2023-03-28 17:35:00|684.76|674.66|685.7|675.6|686.61|676.51|684.39|674.29|575
1680025200000|2023-03-28 17:40:00|685.73|675.63|685.46|675.36|686.01|675.91|685.25|675.15|462
1680025500000|2023-03-28 17:45:00|685.43|675.33|686.5|676.4|686.53|676.43|684.57|674.47|463
1680025800000|2023-03-28 17:50:00|686.48|676.38|685.59|675.49|686.56|676.46|685.48|675.38|257
1680026100000|2023-03-28 17:55:00|685.57|675.47|685.33|675.23|685.82|675.72|684.35|674.25|446
1680026400000|2023-03-28 18:00:00|685.31|675.21|685.32|675.22|686.5|676.4|685.23|675.13|491
1680026700000|2023-03-28 18:05:00|685.37|675.27|684.47|674.37|685.49|675.39|684.25|674.15|392
1680027000000|2023-03-28 18:10:00|684.45|674.35|684.41|674.31|684.99|674.89|683.92|673.82|291
1680027300000|2023-03-28 18:15:00|684.38|674.28|684.78|674.68|685.61|675.51|684.2|674.1|410
1680027600000|2023-03-28 18:20:00|684.85|674.75|684.52|674.42|685.39|675.29|684.26|674.16|424
1680027900000|2023-03-28 18:25:00|684.53|674.43|685.53|675.43|685.74|675.64|684.38|674.28|460
1680028200000|2023-03-28 18:30:00|685.52|675.42|684.49|674.39|685.59|675.49|684.39|674.29|457
1680028500000|2023-03-28 18:35:00|684.5|674.4|685.3|675.2|685.42|675.32|684.32|674.22|320
1680028800000|2023-03-28 18:40:00|685.2|675.1|688.85|678.75|688.86|678.76|685.19|675.09|541
1680029100000|2023-03-28 18:45:00|688.86|678.76|697.28|687.18|697.28|687.18|688.85|678.75|949
1680029400000|2023-03-28 18:50:00|697.27|687.17|695.36|685.26|697.52|687.42|695.18|685.08|723
1680029700000|2023-03-28 18:55:00|695.37|685.27|698.43|688.33|698.88|688.78|695.34|685.24|717
1680030000000|2023-03-28 19:00:00|698.45|688.35|697.88|687.78|700.77|690.67|697.21|687.11|721
1680030300000|2023-03-28 19:05:00|697.85|687.75|700.37|690.27|700.83|690.73|697.62|687.52|654
1680030600000|2023-03-28 19:10:00|700.36|690.26|702.26|692.16|702.26|692.16|700.07|689.97|582
1680030900000|2023-03-28 19:15:00|702.27|692.17|701|690.9|703.16|693.06|700.96|690.86|498
1680031200000|2023-03-28 19:20:00|701.02|690.92|699.2|689.1|701.66|691.56|698.99|688.89|619
1680031500000|2023-03-28 19:25:00|699.15|689.05|703.15|693.05|703.15|693.05|699.14|689.04|625
1680031800000|2023-03-28 19:30:00|703.17|693.07|702.23|692.13|703.33|693.23|700.98|690.88|602
1680032100000|2023-03-28 19:35:00|702.26|692.16|702.5|692.4|703.35|693.25|701.33|691.23|467
1680032400000|2023-03-28 19:40:00|702.46|692.36|702.38|692.28|702.83|692.73|701.98|691.88|348
1680032700000|2023-03-28 19:45:00|702.41|692.31|702.74|692.64|702.82|692.72|701.45|691.35|479
1680033000000|2023-03-28 19:50:00|702.7|692.6|709.06|698.96|709.28|699.18|702.7|692.6|811
1680033300000|2023-03-28 19:55:00|709.09|698.99|706.45|696.35|709.55|699.45|705.95|695.85|568
1680033600000|2023-03-28 20:00:00|706.44|696.34|706.81|696.71|708.1|698|706.33|696.23|675
1680033900000|2023-03-28 20:05:00|706.8|696.7|706.82|696.72|706.96|696.86|705.75|695.65|416
1680034200000|2023-03-28 20:10:00|706.83|696.73|706.55|696.45|707.76|697.66|706.07|695.97|419
1680034500000|2023-03-28 20:15:00|706.6|696.5|706.42|696.32|706.96|696.86|705.45|695.35|465
1680034800000|2023-03-28 20:20:00|706.43|696.33|704.55|694.45|706.52|696.42|704.33|694.23|455
1680035100000|2023-03-28 20:25:00|704.59|694.49|705.92|695.82|705.92|695.82|704.31|694.21|430
1680035400000|2023-03-28 20:30:00|705.93|695.83|704.71|694.61|706.13|696.03|704.52|694.42|346
1680035700000|2023-03-28 20:35:00|704.73|694.63|704.56|694.46|705.11|695.01|704.41|694.31|285
1680036000000|2023-03-28 20:40:00|704.57|694.47|703.78|693.68|704.95|694.85|703.35|693.25|234
1680036300000|2023-03-28 20:45:00|703.82|693.72|701.32|691.22|704.15|694.05|700.9|690.8|298
1680036600000|2023-03-28 20:50:00|701.34|691.24|702.43|692.33|702.73|692.63|701.08|690.98|371
1680036900000|2023-03-28 20:55:00|702.42|692.32|701.97|691.87|702.67|692.57|701.93|691.83|278
1680037200000|2023-03-28 21:00:00|702.15|692.05|702.7|692.6|702.73|692.63|701.48|691.38|309
1680037500000|2023-03-28 21:05:00|702.72|692.62|701.37|691.27|703.14|693.04|701.36|691.26|332
1680037800000|2023-03-28 21:10:00|701.41|691.31|699.84|689.74|701.47|691.37|699.8|689.7|354
1680038100000|2023-03-28 21:15:00|699.81|689.71|699.69|689.59|700.08|689.98|699.42|689.32|315
1680038400000|2023-03-28 21:20:00|699.7|689.6|700.28|690.18|701.36|691.26|699.69|689.59|293
1680038700000|2023-03-28 21:25:00|700.29|690.19|699.71|689.61|700.31|690.21|699.48|689.38|247
1680039000000|2023-03-28 21:30:00|699.72|689.62|699.59|689.49|700.52|690.42|699.56|689.46|302
1680039300000|2023-03-28 21:35:00|699.58|689.48|698.67|688.57|699.69|689.59|698.49|688.39|232
1680039600000|2023-03-28 21:40:00|698.7|688.6|698.51|688.41|698.7|688.6|698.16|688.06|206
1680039900000|2023-03-28 21:45:00|698.5|688.4|696.74|686.64|698.62|688.52|695.92|685.82|370
1680040200000|2023-03-28 21:50:00|696.73|686.63|696.25|686.15|696.99|686.89|694.77|684.67|433
1680040500000|2023-03-28 21:55:00|696.22|686.12|696.2|686.1|696.4|686.3|695.25|685.15|438
1680040800000|2023-03-28 22:00:00|696.25|686.15|696.32|686.22|696.55|686.45|695.23|685.13|464
1680041100000|2023-03-28 22:05:00|696.36|686.26|697.22|687.12|697.64|687.54|696.23|686.13|425
1680041400000|2023-03-28 22:10:00|697.2|687.1|696.7|686.6|697.5|687.4|696.13|686.03|261
1680041700000|2023-03-28 22:15:00|696.71|686.61|695.94|685.84|696.75|686.65|695.69|685.59|284
1680042000000|2023-03-28 22:20:00|695.92|685.82|696.04|685.94|696.26|686.16|695.4|685.3|304
1680042300000|2023-03-28 22:25:00|696.02|685.92|697.07|686.97|697.66|687.56|695.83|685.73|400
1680042600000|2023-03-28 22:30:00|697.04|686.94|696.83|686.73|697.41|687.31|696.69|686.59|236
1680042900000|2023-03-28 22:35:00|696.76|686.66|697.07|686.97|697.12|687.02|696.4|686.3|277
1680043200000|2023-03-28 22:40:00|697.09|686.99|696.1|686|697.25|687.15|695.87|685.77|343
1680043500000|2023-03-28 22:45:00|696.15|686.05|696.51|686.41|696.71|686.61|695.66|685.56|256
1680043800000|2023-03-28 22:50:00|696.5|686.4|697.43|687.33|697.58|687.48|696.45|686.35|235
1680044100000|2023-03-28 22:55:00|697.33|687.23|697.96|687.86|698.08|687.98|696.68|686.58|303
1680044400000|2023-03-28 23:00:00|697.95|687.85|698.85|688.75|699.03|688.93|697.28|687.18|429
1680044700000|2023-03-28 23:05:00|698.82|688.72|701.31|691.21|701.38|691.28|698.82|688.72|447
1680045000000|2023-03-28 23:10:00|701.3|691.2|700.04|689.94|702.49|692.39|700.03|689.93|305
1680045300000|2023-03-28 23:15:00|700|689.9|702.22|692.12|704.09|693.99|699.81|689.71|242
1680045600000|2023-03-28 23:20:00|702.21|692.11|701.74|691.64|702.21|692.11|700.74|690.64|443
1680045900000|2023-03-28 23:25:00|701.75|691.65|702.14|692.04|702.82|692.72|701.24|691.14|399
1680046200000|2023-03-28 23:30:00|702.12|692.02|701.04|690.94|702.67|692.57|700.74|690.64|332
1680046500000|2023-03-28 23:35:00|701.03|690.93|700.15|690.05|701.75|691.65|699.55|689.45|330
1680046800000|2023-03-28 23:40:00|700.1|690|700.16|690.06|700.24|690.14|698.99|688.89|298
1680047100000|2023-03-28 23:45:00|700.2|690.1|700.06|689.96|701.18|691.08|700.06|689.96|428
1680047400000|2023-03-28 23:50:00|700.11|690.01|700.6|690.5|701.48|691.38|700|689.9|294
1680047700000|2023-03-28 23:55:00|700.61|690.51|700.12|690.02|701.1|691|699.43|689.33|270
1680048000000|2023-03-29 00:00:00|700.07|689.97|701.48|691.38|701.73|691.63|700.03|689.93|336
1680048300000|2023-03-29 00:05:00|701.44|691.34|701.64|691.54|702.53|692.43|700.37|690.27|347
1680048600000|2023-03-29 00:10:00|701.68|691.58|700.34|690.24|701.72|691.62|700.34|690.24|265
1680048900000|2023-03-29 00:15:00|700.29|690.19|701.44|691.34|701.61|691.51|699.77|689.67|255
1680049200000|2023-03-29 00:20:00|701.43|691.33|702.05|691.95|702.73|692.63|701.43|691.33|313
1680049500000|2023-03-29 00:25:00|701.84|691.74|702.44|692.34|702.72|692.62|701.44|691.34|327
1680049800000|2023-03-29 00:30:00|702.43|692.33|700.69|690.59|702.72|692.62|699.81|689.71|432
1680050100000|2023-03-29 00:35:00|700.64|690.54|700.2|690.1|701.38|691.28|699.96|689.86|275
1680050400000|2023-03-29 00:40:00|700.25|690.15|699.12|689.02|700.31|690.21|698.84|688.74|124
1680050700000|2023-03-29 00:45:00|699.14|689.04|698.96|688.86|699.14|689.04|698.05|687.95|264
1680051000000|2023-03-29 00:50:00|698.94|688.84|698.6|688.5|699.97|689.87|698.59|688.49|298
1680051300000|2023-03-29 00:55:00|698.55|688.45|698.56|688.46|699.5|689.4|698.33|688.23|230
1680051600000|2023-03-29 01:00:00|698.57|688.47|700.27|690.17|700.5|690.4|698.5|688.4|249
1680051900000|2023-03-29 01:05:00|700.3|690.2|699.66|689.56|700.46|690.36|699.61|689.51|266
1680052200000|2023-03-29 01:10:00|699.64|689.54|701.51|691.41|701.82|691.72|699.63|689.53|421
1680052500000|2023-03-29 01:15:00|701.56|691.46|704.15|694.05|704.46|694.36|701.44|691.34|594
1680052800000|2023-03-29 01:20:00|704.17|694.07|703.11|693.01|704.66|694.56|702.52|692.42|517
1680053100000|2023-03-29 01:25:00|703.1|693|703.37|693.27|703.64|693.54|702.37|692.27|417
1680053400000|2023-03-29 01:30:00|703.3|693.2|703.7|693.6|703.83|693.73|703.27|693.17|255
1680053700000|2023-03-29 01:35:00|703.75|693.65|702.9|692.8|703.95|693.85|702.4|692.3|278
1680054000000|2023-03-29 01:40:00|702.87|692.77|703.62|693.52|704.59|694.49|702.8|692.7|254
1680054300000|2023-03-29 01:45:00|703.67|693.57|702.54|692.44|703.82|693.72|702.32|692.22|484
1680054600000|2023-03-29 01:50:00|702.55|692.45|701.67|691.57|702.61|692.51|700.78|690.68|311
1680054900000|2023-03-29 01:55:00|701.63|691.53|702.63|692.53|702.85|692.75|701.54|691.44|284
1680055200000|2023-03-29 02:00:00|702.64|692.54|701.96|691.86|703.27|693.17|701.85|691.75|392
1680055500000|2023-03-29 02:05:00|701.99|691.89|702.54|692.44|702.84|692.74|701.55|691.45|334
1680055800000|2023-03-29 02:10:00|702.55|692.45|702.8|692.7|703.4|693.3|702.43|692.33|305
1680056100000|2023-03-29 02:15:00|702.84|692.74|701.65|691.55|703.2|693.1|701.6|691.5|309
1680056400000|2023-03-29 02:20:00|701.67|691.57|704.01|693.91|704.2|694.1|701.67|691.57|305
1680056700000|2023-03-29 02:25:00|704|693.9|704.8|694.7|704.83|694.73|703.52|693.42|298
1680057000000|2023-03-29 02:30:00|704.85|694.75|704.7|694.6|705.1|695|704.61|694.51|192
1680057300000|2023-03-29 02:35:00|704.69|694.59|704.68|694.58|705.05|694.95|704.52|694.42|188
1680057600000|2023-03-29 02:40:00|704.7|694.6|703.76|693.66|705.1|695|703.54|693.44|185
1680057900000|2023-03-29 02:45:00|703.71|693.61|703.5|693.4|704.68|694.58|703.5|693.4|246
1680058200000|2023-03-29 02:50:00|703.48|693.38|703.44|693.34|703.96|693.86|702.97|692.87|211
1680058500000|2023-03-29 02:55:00|703.41|693.31|703.61|693.51|704.43|694.33|703.41|693.31|235
1680058800000|2023-03-29 03:00:00|703.58|693.48|703.14|693.04|704.13|694.03|702.76|692.66|373
1680059100000|2023-03-29 03:05:00|703.12|693.02|703.13|693.03|703.39|693.29|702.88|692.78|321
1680059400000|2023-03-29 03:10:00|703.19|693.09|702.9|692.8|703.7|693.6|702.8|692.7|402
1680059700000|2023-03-29 03:15:00|703.1|693|703.8|693.7|703.96|693.86|703.09|692.99|256
1680060000000|2023-03-29 03:20:00|703.81|693.71|703.71|693.61|704.22|694.12|703.54|693.44|236
1680060300000|2023-03-29 03:25:00|703.69|693.59|704.37|694.27|704.68|694.58|703.37|693.27|225
1680060600000|2023-03-29 03:30:00|704.4|694.3|704.74|694.64|704.79|694.69|703.69|693.59|214
1680060900000|2023-03-29 03:35:00|704.73|694.63|704.55|694.45|704.79|694.69|703.62|693.52|263
1680061200000|2023-03-29 03:40:00|704.57|694.47|703.68|693.58|704.59|694.49|703.54|693.44|218
1680061500000|2023-03-29 03:45:00|703.64|693.54|703.63|693.53|703.67|693.57|703.26|693.16|283
1680061800000|2023-03-29 03:50:00|703.57|693.47|704.24|694.14|704.24|694.14|703.39|693.29|434
1680062100000|2023-03-29 03:55:00|704.11|694.01|704.07|693.97|704.46|694.36|703.47|693.37|260
1680062400000|2023-03-29 04:00:00|704.23|694.13|703.88|693.78|704.25|694.15|703.5|693.4|239
1680062700000|2023-03-29 04:05:00|703.87|693.77|704.15|694.05|704.3|694.2|703.54|693.44|170
1680063000000|2023-03-29 04:10:00|704.16|694.06|704.29|694.19|704.41|694.31|703.66|693.56|125
1680063300000|2023-03-29 04:15:00|704.3|694.2|704.71|694.61|704.71|694.61|703.57|693.47|185
1680063600000|2023-03-29 04:20:00|704.72|694.62|706.68|696.58|708.6|698.5|704.72|694.62|448
1680063900000|2023-03-29 04:25:00|706.67|696.57|708.3|698.2|708.3|698.2|706.65|696.55|357
1680064200000|2023-03-29 04:30:00|708.34|698.24|709.29|699.19|711.35|701.25|707.22|697.12|617
1680064500000|2023-03-29 04:35:00|709.22|699.12|709.92|699.82|710.54|700.44|709.2|699.1|686
1680064800000|2023-03-29 04:40:00|709.93|699.83|710.66|700.56|711.44|701.34|709.13|699.03|623
1680065100000|2023-03-29 04:45:00|710.5|700.4|710.18|700.08|711.7|701.6|709.95|699.85|474
1680065400000|2023-03-29 04:50:00|710.23|700.13|711.43|701.33|711.47|701.37|709.36|699.26|412
1680065700000|2023-03-29 04:55:00|711.41|701.31|712.74|702.64|712.8|702.7|711.37|701.27|531
1680066000000|2023-03-29 05:00:00|712.76|702.66|712.29|702.19|713.82|703.72|711.96|701.86|522
1680066300000|2023-03-29 05:05:00|712.27|702.17|712.81|702.71|714.46|704.36|712.27|702.17|645
1680066600000|2023-03-29 05:10:00|712.8|702.7|713.63|703.53|713.7|703.6|712.45|702.35|548
1680066900000|2023-03-29 05:15:00|713.59|703.49|715.12|705.02|715.16|705.06|713.16|703.06|442
1680067200000|2023-03-29 05:20:00|715.19|705.09|714.47|704.37|715.31|705.21|714.25|704.15|399
1680067500000|2023-03-29 05:25:00|714.48|704.38|714.23|704.13|715.33|705.23|714.07|703.97|459
1680067800000|2023-03-29 05:30:00|714.28|704.18|712.58|702.48|714.88|704.78|712.58|702.48|521
1680068100000|2023-03-29 05:35:00|712.61|702.51|712.28|702.18|713.34|703.24|712.17|702.07|504
1680068400000|2023-03-29 05:40:00|712.33|702.23|711.96|701.86|712.79|702.69|711.65|701.55|411
1680068700000|2023-03-29 05:45:00|711.94|701.84|712.12|702.02|712.19|702.09|711.36|701.26|435
1680069000000|2023-03-29 05:50:00|712.17|702.07|712.26|702.16|712.32|702.22|711.4|701.3|287
1680069300000|2023-03-29 05:55:00|712.31|702.21|712.3|702.2|712.76|702.66|711.74|701.64|332
1680069600000|2023-03-29 06:00:00|712.32|702.22|710.61|700.51|712.7|702.6|710.38|700.28|455
1680069900000|2023-03-29 06:05:00|710.59|700.49|711.55|701.45|711.9|701.8|710.49|700.39|312
1680070200000|2023-03-29 06:10:00|711.54|701.44|713.58|703.48|713.92|703.82|711.54|701.44|469
1680070500000|2023-03-29 06:15:00|713.59|703.49|714.52|704.42|714.52|704.42|712.65|702.55|400
1680070800000|2023-03-29 06:20:00|714.5|704.4|714.08|703.98|715.62|705.52|713.64|703.54|671
1680071100000|2023-03-29 06:25:00|714.01|703.91|720.84|710.74|720.9|710.8|713.07|702.97|793
1680071400000|2023-03-29 06:30:00|720.82|710.72|720.43|710.33|722.19|712.09|719.53|709.43|926
1680071700000|2023-03-29 06:35:00|720.42|710.32|718.63|708.53|721.46|711.36|718.47|708.37|732
1680072000000|2023-03-29 06:40:00|718.59|708.49|721.9|711.8|721.9|711.8|718.59|708.49|694
1680072300000|2023-03-29 06:45:00|721.92|711.82|720.8|710.7|722.62|712.52|720.8|710.7|537
1680072600000|2023-03-29 06:50:00|720.82|710.72|720.65|710.55|721.38|711.28|720.04|709.94|369
1680072900000|2023-03-29 06:55:00|720.64|710.54|720.5|710.4|721.15|711.05|720.13|710.03|225
1680073200000|2023-03-29 07:00:00|720.55|710.45|719.8|709.7|721.41|711.31|719.69|709.59|429
1680073500000|2023-03-29 07:05:00|719.95|709.85|719.06|708.96|720.11|710.01|719.02|708.92|271
1680073800000|2023-03-29 07:10:00|719.09|708.99|718.06|707.96|719.43|709.33|717.82|707.72|376
1680074100000|2023-03-29 07:15:00|718.08|707.98|720.66|710.56|720.88|710.78|718.05|707.95|511
1680074400000|2023-03-29 07:20:00|720.65|710.55|720.11|710.01|721.3|711.2|720.03|709.93|480
1680074700000|2023-03-29 07:25:00|720.16|710.06|722.15|712.05|722.2|712.1|719.93|709.83|357
1680075000000|2023-03-29 07:30:00|722.2|712.1|721.35|711.25|722.55|712.45|721.27|711.17|304
1680075300000|2023-03-29 07:35:00|721.47|711.37|722.39|712.29|722.64|712.54|721.21|711.11|255
1680075600000|2023-03-29 07:40:00|722.41|712.31|722.47|712.37|722.91|712.81|721.94|711.84|449
1680075900000|2023-03-29 07:45:00|722.5|712.4|722.9|712.8|722.9|712.8|721.93|711.83|317
1680076200000|2023-03-29 07:50:00|722.85|712.75|722.25|712.15|722.9|712.8|722.1|712|206
1680076500000|2023-03-29 07:55:00|722.17|712.07|722.36|712.26|722.61|712.51|721.95|711.85|352
1680076800000|2023-03-29 08:00:00|722.34|712.24|722|711.9|722.94|712.84|721.85|711.75|462
1680077100000|2023-03-29 08:05:00|721.84|711.74|722.73|712.63|722.8|712.7|721.2|711.1|302
1680077400000|2023-03-29 08:10:00|722.74|712.64|728.25|718.15|728.44|718.34|722.43|712.33|691
1680077700000|2023-03-29 08:15:00|728.23|718.13|728.55|718.45|732.21|722.11|727.7|717.6|914
1680078000000|2023-03-29 08:20:00|728.6|718.5|729.66|719.56|731.09|720.99|728.39|718.29|773
1680078300000|2023-03-29 08:25:00|729.75|719.65|731.7|721.6|731.7|721.6|728.83|718.73|746
1680078600000|2023-03-29 08:30:00|731.76|721.66|731.63|721.53|732.4|722.3|729.61|719.51|634
1680078900000|2023-03-29 08:35:00|731.64|721.54|731.4|721.3|733.57|723.47|731.21|721.11|710
1680079200000|2023-03-29 08:40:00|731.35|721.25|729.44|719.34|731.66|721.56|729.07|718.97|632
1680079500000|2023-03-29 08:45:00|729.41|719.31|732.39|722.29|732.43|722.33|729.36|719.26|508
1680079800000|2023-03-29 08:50:00|732.37|722.27|732.6|722.5|733.31|723.21|732.18|722.08|370
1680080100000|2023-03-29 08:55:00|732.59|722.49|733.82|723.72|734.76|724.66|732.59|722.49|489
1680080400000|2023-03-29 09:00:00|733.8|723.7|734.42|724.32|734.77|724.67|733.8|723.7|376
1680080700000|2023-03-29 09:05:00|734.41|724.31|734.58|724.48|734.67|724.57|733.93|723.83|272
1680081000000|2023-03-29 09:10:00|734.71|724.61|734.74|724.64|735.43|725.33|734.71|724.61|383
1680081300000|2023-03-29 09:15:00|734.77|724.67|734.73|724.63|734.8|724.7|733.63|723.53|397
1680081600000|2023-03-29 09:20:00|734.74|724.64|737.59|727.49|738.38|728.28|734.74|724.64|499
1680081900000|2023-03-29 09:25:00|737.6|727.5|734.7|724.6|738.81|728.71|734.65|724.55|498
1680082200000|2023-03-29 09:30:00|734.71|724.61|735.74|725.64|736.3|726.2|734.63|724.53|530
1680082500000|2023-03-29 09:35:00|735.69|725.59|736.72|726.62|737.64|727.54|735.69|725.59|380
1680082800000|2023-03-29 09:40:00|736.74|726.64|735.91|725.81|736.96|726.86|734.92|724.82|333
1680083100000|2023-03-29 09:45:00|735.9|725.8|736.85|726.75|737.16|727.06|735.38|725.28|443
1680083400000|2023-03-29 09:50:00|736.86|726.76|734.9|724.8|737.01|726.91|734.85|724.75|363
1680083700000|2023-03-29 09:55:00|734.91|724.81|735.76|725.66|736.85|726.75|734.82|724.72|485
1680084000000|2023-03-29 10:00:00|735.74|725.64|735.38|725.28|736|725.9|734.8|724.7|414
1680084300000|2023-03-29 10:05:00|735.36|725.26|734.75|724.65|735.76|725.66|734.4|724.3|295
1680084600000|2023-03-29 10:10:00|734.76|724.66|735.38|725.28|737.3|727.2|734.76|724.66|509
1680084900000|2023-03-29 10:15:00|735.4|725.3|734.92|724.82|735.51|725.41|733.65|723.55|574
1680085200000|2023-03-29 10:20:00|734.95|724.85|736.41|726.31|736.51|726.41|734.94|724.84|311
1680085500000|2023-03-29 10:25:00|736.33|726.23|735.49|725.39|736.55|726.45|735.47|725.37|414
1680085800000|2023-03-29 10:30:00|735.54|725.44|733.77|723.67|735.65|725.55|733.44|723.34|339
1680086100000|2023-03-29 10:35:00|733.81|723.71|734.1|724|734.4|724.3|733.3|723.2|290
1680086400000|2023-03-29 10:40:00|734.15|724.05|732.73|722.63|734.25|724.15|731.9|721.8|194
1680086700000|2023-03-29 10:45:00|732.72|722.62|732.33|722.23|732.85|722.75|731.85|721.75|77
1680087000000|2023-03-29 10:50:00|732.38|722.28|730.34|720.24|732.5|722.4|730.28|720.18|255
1680087300000|2023-03-29 10:55:00|730.33|720.23|730.44|720.34|730.71|720.61|729.49|719.39|464
1680087600000|2023-03-29 11:00:00|730.46|720.36|728.43|718.33|731.16|721.06|728.02|717.92|436
1680087900000|2023-03-29 11:05:00|728.38|718.28|727.87|717.77|729.05|718.95|727.73|717.63|380
1680088200000|2023-03-29 11:10:00|727.89|717.79|729.09|718.99|729.77|719.67|727.88|717.78|417
1680088500000|2023-03-29 11:15:00|729.06|718.96|728.84|718.74|729.56|719.46|728.69|718.59|369
1680088800000|2023-03-29 11:20:00|728.9|718.8|731.88|721.78|731.97|721.87|728.9|718.8|452
1680089100000|2023-03-29 11:25:00|731.86|721.76|731.94|721.84|732.82|722.72|731.55|721.45|370
1680089400000|2023-03-29 11:30:00|731.93|721.83|731.51|721.41|732.66|722.56|731.5|721.4|301
1680089700000|2023-03-29 11:35:00|731.53|721.43|731.64|721.54|731.88|721.78|731.1|721|287
1680090000000|2023-03-29 11:40:00|731.68|721.58|732|721.9|732.8|722.7|731.67|721.57|329
1680090300000|2023-03-29 11:45:00|732.01|721.91|732.71|722.61|733.24|723.14|731.99|721.89|291
1680090600000|2023-03-29 11:50:00|732.7|722.6|733.15|723.05|733.15|723.05|732.21|722.11|282
1680090900000|2023-03-29 11:55:00|733.07|722.97|734.06|723.96|734.55|724.45|733.07|722.97|339
1680091200000|2023-03-29 12:00:00|734.11|724.01|736.04|725.94|736.66|726.56|734.01|723.91|597
1680091500000|2023-03-29 12:05:00|736.03|725.93|734.65|724.55|736.58|726.48|734.65|724.55|462
1680091800000|2023-03-29 12:10:00|734.61|724.51|732.89|722.79|734.63|724.53|731.57|721.47|687
1680092100000|2023-03-29 12:15:00|732.86|722.76|731.77|721.67|734.04|723.94|731.65|721.55|626
1680092400000|2023-03-29 12:20:00|731.78|721.68|733.53|723.43|733.54|723.44|730.83|720.73|622
1680092700000|2023-03-29 12:25:00|733.43|723.33|734.65|724.55|735.23|725.13|732.63|722.53|639
1680093000000|2023-03-29 12:30:00|734.66|724.56|734.45|724.35|735.05|724.95|733.9|723.8|425
1680093300000|2023-03-29 12:35:00|734.47|724.37|733.5|723.4|735.72|725.62|732.62|722.52|539
1680093600000|2023-03-29 12:40:00|733.51|723.41|734.61|724.51|734.96|724.86|733.35|723.25|421
1680093900000|2023-03-29 12:45:00|734.6|724.5|734.55|724.45|735.73|725.63|733.37|723.27|487
1680094200000|2023-03-29 12:50:00|734.54|724.44|736.09|725.99|736.29|726.19|734.51|724.41|476
1680094500000|2023-03-29 12:55:00|736.11|726.01|736.99|726.89|738.38|728.28|736.06|725.96|432
1680094800000|2023-03-29 13:00:00|737.02|726.92|736.62|726.52|737.78|727.68|736.57|726.47|369
1680095100000|2023-03-29 13:05:00|736.6|726.5|737.73|727.63|737.89|727.79|735.74|725.64|416
1680095400000|2023-03-29 13:10:00|737.72|727.62|736.77|726.67|737.75|727.65|736.71|726.61|402
1680095700000|2023-03-29 13:15:00|736.82|726.72|736.45|726.35|737.68|727.58|736.08|725.98|418
1680096000000|2023-03-29 13:20:00|736.47|726.37|735.72|725.62|736.47|726.37|734.65|724.55|394
1680096300000|2023-03-29 13:25:00|735.68|725.58|734.75|724.65|736.07|725.97|734.27|724.17|401
1680096600000|2023-03-29 13:30:00|734.8|724.7|735.15|725.05|736.25|726.15|734.27|724.17|495
1680096900000|2023-03-29 13:35:00|735.2|725.1|737.5|727.4|737.8|727.7|735.2|725.1|530
1680097200000|2023-03-29 13:40:00|737.6|727.5|738.32|728.22|738.71|728.61|736.45|726.35|489
1680097500000|2023-03-29 13:45:00|738.43|728.33|736.77|726.67|739.56|729.46|735.04|724.94|725
1680097800000|2023-03-29 13:50:00|736.8|726.7|738.6|728.5|739.78|729.68|736.67|726.57|613
1680098100000|2023-03-29 13:55:00|738.63|728.53|737.8|727.7|738.64|728.54|736.12|726.02|567
1680098400000|2023-03-29 14:00:00|737.9|727.8|738.32|728.22|738.32|728.22|737.08|726.98|573
1680098700000|2023-03-29 14:05:00|738.33|728.23|738.47|728.37|739.6|729.5|737.31|727.21|550
1680099000000|2023-03-29 14:10:00|738.4|728.3|739.37|729.27|739.84|729.74|737.81|727.71|583
1680099300000|2023-03-29 14:15:00|739.36|729.26|741.68|731.58|741.99|731.89|738.86|728.76|492
1680099600000|2023-03-29 14:20:00|741.79|731.69|739.34|729.24|742.03|731.93|739.24|729.14|473
1680099900000|2023-03-29 14:25:00|739.35|729.25|736.04|725.94|739.35|729.25|734.81|724.71|585
1680100200000|2023-03-29 14:30:00|735.97|725.87|735.65|725.55|736.98|726.88|734.49|724.39|635
1680100500000|2023-03-29 14:35:00|735.7|725.6|733.01|722.91|736.48|726.38|731.66|721.56|685
1680100800000|2023-03-29 14:40:00|732.96|722.86|731.56|721.46|733.45|723.35|731.14|721.04|680
1680101100000|2023-03-29 14:45:00|731.55|721.45|728.45|718.35|732.82|722.72|727.96|717.86|669
1680101400000|2023-03-29 14:50:00|728.47|718.37|730.41|720.31|731.11|721.01|728.18|718.08|691
1680101700000|2023-03-29 14:55:00|730.42|720.32|730.44|720.34|731.59|721.49|729.48|719.38|573
1680102000000|2023-03-29 15:00:00|730.52|720.42|730.63|720.53|731.33|721.23|728.41|718.31|479
1680102300000|2023-03-29 15:05:00|730.68|720.58|733.38|723.28|733.38|723.28|730.68|720.58|354
1680102600000|2023-03-29 15:10:00|733.4|723.3|735.31|725.21|735.35|725.25|732.57|722.47|470
1680102900000|2023-03-29 15:15:00|735.3|725.2|733.58|723.48|735.53|725.43|732.94|722.84|414
1680103200000|2023-03-29 15:20:00|733.57|723.47|735.39|725.29|735.72|725.62|733.55|723.45|418
1680103500000|2023-03-29 15:25:00|735.37|725.27|738.03|727.93|739.01|728.91|735.16|725.06|356
1680103800000|2023-03-29 15:30:00|738.05|727.95|739.45|729.35|739.63|729.53|737.97|727.87|467
1680104100000|2023-03-29 15:35:00|739.51|729.41|739.74|729.64|740.51|730.41|739.4|729.3|379
1680104400000|2023-03-29 15:40:00|739.73|729.63|741.47|731.37|741.78|731.68|739.4|729.3|258
1680104700000|2023-03-29 15:45:00|741.52|731.42|741.92|731.82|742.7|732.6|741.5|731.4|261
1680105000000|2023-03-29 15:50:00|741.85|731.75|741.34|731.24|742.42|732.32|741.02|730.92|400
1680105300000|2023-03-29 15:55:00|741.17|731.07|740.58|730.48|742.27|732.17|740.21|730.11|511
1680105600000|2023-03-29 16:00:00|740.59|730.49|738.97|728.87|741.23|731.13|738.38|728.28|547
1680105900000|2023-03-29 16:05:00|738.95|728.85|739.83|729.73|740.94|730.84|738.84|728.74|608
1680106200000|2023-03-29 16:10:00|739.88|729.78|739.3|729.2|739.91|729.81|738.69|728.59|430
1680106500000|2023-03-29 16:15:00|739.23|729.13|737.95|727.85|739.31|729.21|737.72|727.62|414
1680106800000|2023-03-29 16:20:00|738.1|728|738.04|727.94|738.49|728.39|736.78|726.68|409
1680107100000|2023-03-29 16:25:00|738.05|727.95|737.91|727.81|739.13|729.03|737.62|727.52|412
1680107400000|2023-03-29 16:30:00|737.89|727.79|736.97|726.87|738.23|728.13|736.75|726.65|419
1680107700000|2023-03-29 16:35:00|736.93|726.83|736.53|726.43|737.75|727.65|736.46|726.36|335
1680108000000|2023-03-29 16:40:00|736.47|726.37|734.89|724.79|736.6|726.5|734.71|724.61|367
1680108300000|2023-03-29 16:45:00|734.91|724.81|736.09|725.99|736.6|726.5|733.7|723.6|495
1680108600000|2023-03-29 16:50:00|736.08|725.98|736.22|726.12|737.4|727.3|735.6|725.5|556
1680108900000|2023-03-29 16:55:00|736.23|726.13|733.64|723.54|736.66|726.56|733.42|723.32|616
1680109200000|2023-03-29 17:00:00|733.63|723.53|736.52|726.42|736.75|726.65|733.61|723.51|669
1680109500000|2023-03-29 17:05:00|736.48|726.38|737.07|726.97|737.57|727.47|735.75|725.65|405
1680109800000|2023-03-29 17:10:00|737.12|727.02|737.72|727.62|738.07|727.97|736.65|726.55|381
1680110100000|2023-03-29 17:15:00|737.73|727.63|738.51|728.41|738.78|728.68|737.7|727.6|321
1680110400000|2023-03-29 17:20:00|738.47|728.37|739.71|729.61|740.3|730.2|738.31|728.21|409
1680110700000|2023-03-29 17:25:00|739.74|729.64|739.9|729.8|740.52|730.42|739.48|729.38|338
1680111000000|2023-03-29 17:30:00|739.8|729.7|738.77|728.67|740.05|729.95|738.72|728.62|221
1680111300000|2023-03-29 17:35:00|738.8|728.7|739.55|729.45|740.16|730.06|737.66|727.56|439
1680111600000|2023-03-29 17:40:00|739.57|729.47|738.24|728.14|739.91|729.81|737.96|727.86|484
1680111900000|2023-03-29 17:45:00|738.25|728.15|739.45|729.35|739.73|729.63|738|727.9|512
1680112200000|2023-03-29 17:50:00|739.44|729.34|738.5|728.4|739.51|729.41|737.83|727.73|363
1680112500000|2023-03-29 17:55:00|738.46|728.36|739.08|728.98|739.17|729.07|737.86|727.76|401
1680112800000|2023-03-29 18:00:00|739.09|728.99|739.33|729.23|739.46|729.36|738.18|728.08|427
1680113100000|2023-03-29 18:05:00|739.34|729.24|740.45|730.35|740.79|730.69|739|728.9|507
1680113400000|2023-03-29 18:10:00|740.46|730.36|739.25|729.15|740.5|730.4|739.17|729.07|272
1680113700000|2023-03-29 18:15:00|739.2|729.1|738.7|728.6|740.08|729.98|738.03|727.93|477
1680114000000|2023-03-29 18:20:00|738.69|728.59|739.17|729.07|739.72|729.62|737.85|727.75|362
1680114300000|2023-03-29 18:25:00|739.16|729.06|739.75|729.65|740.66|730.56|739.16|729.06|406
1680114600000|2023-03-29 18:30:00|739.76|729.66|741.07|730.97|741.09|730.99|739.13|729.03|387
1680114900000|2023-03-29 18:35:00|741.06|730.96|741.6|731.5|741.77|731.67|741|730.9|396
1680115200000|2023-03-29 18:40:00|741.61|731.51|741.76|731.66|742.59|732.49|741.59|731.49|383
1680115500000|2023-03-29 18:45:00|741.71|731.61|742.79|732.69|742.84|732.74|741.07|730.97|369
1680115800000|2023-03-29 18:50:00|742.78|732.68|742.6|732.5|742.81|732.71|741.58|731.48|418
1680116100000|2023-03-29 18:55:00|742.59|732.49|742.73|732.63|742.93|732.83|742.13|732.03|290
1680116400000|2023-03-29 19:00:00|742.75|732.65|741.81|731.71|743.46|733.36|741.76|731.66|476
1680116700000|2023-03-29 19:05:00|741.76|731.66|741.29|731.19|742.75|732.65|740.97|730.87|346
1680117000000|2023-03-29 19:10:00|741.28|731.18|741.65|731.55|741.83|731.73|740.86|730.76|406
1680117300000|2023-03-29 19:15:00|741.69|731.59|740.69|730.59|741.79|731.69|740.69|730.59|375
1680117600000|2023-03-29 19:20:00|740.68|730.58|740.18|730.08|741.97|731.87|739.83|729.73|451
1680117900000|2023-03-29 19:25:00|740.17|730.07|739.66|729.56|740.65|730.55|739.57|729.47|275
1680118200000|2023-03-29 19:30:00|739.61|729.51|738.87|728.77|739.61|729.51|737.98|727.88|383
1680118500000|2023-03-29 19:35:00|738.84|728.74|739.16|729.06|739.74|729.64|738.8|728.7|383
1680118800000|2023-03-29 19:40:00|739.15|729.05|739.15|729.05|739.78|729.68|739.07|728.97|194
1680119100000|2023-03-29 19:45:00|739.25|729.15|739.89|729.79|739.89|729.79|738.77|728.67|191
1680119400000|2023-03-29 19:50:00|739.9|729.8|742.21|732.11|742.33|732.23|739.74|729.64|429
1680119700000|2023-03-29 19:55:00|742.37|732.27|741.68|731.58|742.82|732.72|741.28|731.18|338
1680120000000|2023-03-29 20:00:00|741.77|731.67|742.96|732.86|742.97|732.87|741.49|731.39|359
1680120300000|2023-03-29 20:05:00|742.99|732.89|743.62|733.52|743.73|733.63|742.18|732.08|416
1680120600000|2023-03-29 20:10:00|743.63|733.53|743.86|733.76|744.69|734.59|743.4|733.3|376
1680120900000|2023-03-29 20:15:00|743.81|733.71|743.33|733.23|744.8|734.7|743.2|733.1|396
1680121200000|2023-03-29 20:20:00|743.32|733.22|743.77|733.67|744.04|733.94|742.69|732.59|279
1680121500000|2023-03-29 20:25:00|743.81|733.71|744.53|734.43|744.53|734.43|743.6|733.5|265
1680121800000|2023-03-29 20:30:00|744.59|734.49|745.41|735.31|745.51|735.41|744.49|734.39|343
1680122100000|2023-03-29 20:35:00|745.43|735.33|744.61|734.51|745.77|735.67|743.96|733.86|474
1680122400000|2023-03-29 20:40:00|744.62|734.52|743.58|733.48|745.14|735.04|743.39|733.29|424
1680122700000|2023-03-29 20:45:00|743.57|733.47|744.9|734.8|744.92|734.82|742.89|732.79|441
1680123000000|2023-03-29 20:50:00|744.89|734.79|746.32|736.22|746.43|736.33|744.89|734.79|271
1680123300000|2023-03-29 20:55:00|746.29|736.19|746.51|736.41|746.85|736.75|745.96|735.86|381
1680123600000|2023-03-29 21:00:00|746.52|736.42|745.75|735.65|746.86|736.76|745.71|735.61|362
1680123900000|2023-03-29 21:05:00|745.63|735.53|746.35|736.25|746.76|736.66|744.48|734.38|435
1680124200000|2023-03-29 21:10:00|746.38|736.28|747.43|737.33|747.51|737.41|745.51|735.41|448
1680124500000|2023-03-29 21:15:00|747.42|737.32|749.04|738.94|749.43|739.33|747.34|737.24|406
1680124800000|2023-03-29 21:20:00|749.08|738.98|753.85|743.75|754.23|744.13|748.7|738.6|677
1680125100000|2023-03-29 21:25:00|753.84|743.74|751.51|741.41|754.64|744.54|751.08|740.98|566
1680125400000|2023-03-29 21:30:00|751.44|741.34|749.59|739.49|751.44|741.34|748.95|738.85|419
1680125700000|2023-03-29 21:35:00|749.6|739.5|747.8|737.7|749.6|739.5|747.78|737.68|326
1680126000000|2023-03-29 21:40:00|747.82|737.72|746.38|736.28|748.01|737.91|746.24|736.14|306
1680126300000|2023-03-29 21:45:00|746.34|736.24|745.74|735.64|746.34|736.24|744.82|734.72|351
1680126600000|2023-03-29 21:50:00|745.71|735.61|745.73|735.63|746.05|735.95|745.24|735.14|401
1680126900000|2023-03-29 21:55:00|745.75|735.65|743.21|733.11|745.8|735.7|743.21|733.11|378
1680127200000|2023-03-29 22:00:00|743.2|733.1|739.45|729.35|744.47|734.37|739.14|729.04|716
1680127500000|2023-03-29 22:05:00|739.46|729.36|741.09|730.99|741.12|731.02|738.79|728.69|649
1680127800000|2023-03-29 22:10:00|741.12|731.02|743.48|733.38|743.7|733.6|741.06|730.96|413
1680128100000|2023-03-29 22:15:00|743.52|733.42|743.31|733.21|743.97|733.87|742.11|732.01|388
1680128400000|2023-03-29 22:20:00|743.35|733.25|743.98|733.88|744.3|734.2|743.28|733.18|392
1680128700000|2023-03-29 22:25:00|744.07|733.97|744.52|734.42|744.99|734.89|743.73|733.63|303
1680129000000|2023-03-29 22:30:00|744.53|734.43|743.56|733.46|744.57|734.47|743.56|733.46|240
1680129300000|2023-03-29 22:35:00|743.65|733.55|742.23|732.13|743.65|733.55|741.91|731.81|347
1680129600000|2023-03-29 22:40:00|742.24|732.14|742.75|732.65|743.34|733.24|742.04|731.94|412
1680129900000|2023-03-29 22:45:00|742.84|732.74|743.91|733.81|744.07|733.97|742.65|732.55|451
1680130200000|2023-03-29 22:50:00|743.92|733.82|743.71|733.61|744.52|734.42|743.34|733.24|354
1680130500000|2023-03-29 22:55:00|743.7|733.6|743.87|733.77|744.24|734.14|743.2|733.1|366
1680130800000|2023-03-29 23:00:00|743.88|733.78|744.18|734.08|744.58|734.48|743.85|733.75|351
1680131100000|2023-03-29 23:05:00|744.16|734.06|745.3|735.2|745.38|735.28|744.1|734|389
1680131400000|2023-03-29 23:10:00|745.33|735.23|746.21|736.11|746.27|736.17|745.31|735.21|282
1680131700000|2023-03-29 23:15:00|746.18|736.08|745.03|734.93|746.21|736.11|744.87|734.77|318
1680132000000|2023-03-29 23:20:00|745|734.9|744.81|734.71|745.2|735.1|744.39|734.29|310
1680132300000|2023-03-29 23:25:00|744.92|734.82|746.03|735.93|746.26|736.16|744.65|734.55|456
1680132600000|2023-03-29 23:30:00|746.02|735.92|744.77|734.67|746.45|736.35|744.22|734.12|484
1680132900000|2023-03-29 23:35:00|744.86|734.76|744.98|734.88|747.03|736.93|744.68|734.58|606
1680133200000|2023-03-29 23:40:00|744.97|734.87|743.72|733.62|746.11|736.01|743.07|732.97|334
1680133500000|2023-03-29 23:45:00|743.77|733.67|744.08|733.98|744.24|734.14|742.79|732.69|378
1680133800000|2023-03-29 23:50:00|744.09|733.99|742.93|732.83|744.39|734.29|742.8|732.7|331
1680134100000|2023-03-29 23:55:00|742.94|732.84|743.35|733.25|743.59|733.49|742.3|732.2|310
1680134400000|2023-03-30 00:00:00|743.37|733.27|742.36|732.26|745.48|735.38|742.36|732.26|538
1680134700000|2023-03-30 00:05:00|742.35|732.25|744.05|733.95|744.29|734.19|741.81|731.71|580
1680135000000|2023-03-30 00:10:00|744.2|734.1|744.12|734.02|744.32|734.22|743.17|733.07|538
1680135300000|2023-03-30 00:15:00|744.11|734.01|746.59|736.49|747.01|736.91|743.77|733.67|474
1680135600000|2023-03-30 00:20:00|746.56|736.46|746.79|736.69|747.99|737.89|745.63|735.53|607
1680135900000|2023-03-30 00:25:00|746.75|736.65|747.71|737.61|747.93|737.83|746.41|736.31|495
1680136200000|2023-03-30 00:30:00|747.67|737.57|746.68|736.58|748.4|738.3|745.79|735.69|639
1680136500000|2023-03-30 00:35:00|746.61|736.51|746.62|736.52|748.01|737.91|745.49|735.39|569
1680136800000|2023-03-30 00:40:00|746.56|736.46|744.69|734.59|747.38|737.28|744.58|734.48|491
1680137100000|2023-03-30 00:45:00|744.67|734.57|740.79|730.69|744.69|734.59|740.65|730.55|674
1680137400000|2023-03-30 00:50:00|740.81|730.71|737.57|727.47|740.86|730.76|736.03|725.93|777
1680137700000|2023-03-30 00:55:00|737.52|727.42|737.77|727.67|738.39|728.29|736.43|726.33|687
1680138000000|2023-03-30 01:00:00|737.78|727.68|739.92|729.82|740.2|730.1|737.47|727.37|562
1680138300000|2023-03-30 01:05:00|739.94|729.84|736.56|726.46|740.4|730.3|735.35|725.25|755
1680138600000|2023-03-30 01:10:00|736.65|726.55|737.23|727.13|737.27|727.17|734.47|724.37|716
1680138900000|2023-03-30 01:15:00|737.26|727.16|738.26|728.16|738.38|728.28|734.82|724.72|628
1680139200000|2023-03-30 01:20:00|738.31|728.21|740.66|730.56|740.86|730.76|737.8|727.7|574
1680139500000|2023-03-30 01:25:00|740.57|730.47|740.91|730.81|741.26|731.16|739.91|729.81|410
1680139800000|2023-03-30 01:30:00|740.87|730.77|740.1|730|741.74|731.64|740.1|730|496
1680140100000|2023-03-30 01:35:00|740.07|729.97|739.3|729.2|741.09|730.99|739.04|728.94|459
1680140400000|2023-03-30 01:40:00|739.24|729.14|738|727.9|739.97|729.87|738|727.9|424
1680140700000|2023-03-30 01:45:00|737.9|727.8|738.25|728.15|739.71|729.61|737.82|727.72|456
1680141000000|2023-03-30 01:50:00|738.27|728.17|740.04|729.94|740.65|730.55|737.42|727.32|558
1680141300000|2023-03-30 01:55:00|740.05|729.95|740.02|729.92|740.89|730.79|739.81|729.71|319
1680141600000|2023-03-30 02:00:00|740.03|729.93|740.7|730.6|740.72|730.62|739.03|728.93|384
1680141900000|2023-03-30 02:05:00|740.75|730.65|740.82|730.72|740.99|730.89|739.77|729.67|439
1680142200000|2023-03-30 02:10:00|740.79|730.69|741.78|731.68|742.37|732.27|740.52|730.42|352
1680142500000|2023-03-30 02:15:00|741.74|731.64|744.06|733.96|744.1|734|740.89|730.79|467
1680142800000|2023-03-30 02:20:00|744.07|733.97|747.87|737.77|748.49|738.39|744.05|733.95|832
1680143100000|2023-03-30 02:25:00|747.92|737.82|750.18|740.08|750.57|740.47|747.85|737.75|905
1680143400000|2023-03-30 02:30:00|750.11|740.01|753.71|743.61|754.79|744.69|749.92|739.82|928
1680143700000|2023-03-30 02:35:00|753.76|743.66|760.35|750.25|760.36|750.26|753.71|743.61|883
1680144000000|2023-03-30 02:40:00|760.27|750.17|759|748.9|760.57|750.47|756.69|746.59|883
1680144300000|2023-03-30 02:45:00|758.99|748.89|755.29|745.19|760.17|750.07|755|744.9|853
1680144600000|2023-03-30 02:50:00|755.27|745.17|754.74|744.64|757.09|746.99|754.69|744.59|704
1680144900000|2023-03-30 02:55:00|754.73|744.63|756.61|746.51|757.51|747.41|754.73|744.63|696
1680145200000|2023-03-30 03:00:00|756.58|746.48|755.57|745.47|757.91|747.81|755.43|745.33|540
1680145500000|2023-03-30 03:05:00|755.55|745.45|743.12|733.02|755.62|745.52|741.93|731.83|959
1680145800000|2023-03-30 03:10:00|743.11|733.01|738.59|728.49|743.24|733.14|732.38|722.28|1022
1680146100000|2023-03-30 03:15:00|738.49|728.39|741.69|731.59|742.6|732.5|736.12|726.02|926
1680146400000|2023-03-30 03:20:00|741.66|731.56|740.61|730.51|742.78|732.68|740.23|730.13|727
1680146700000|2023-03-30 03:25:00|740.5|730.4|737.85|727.75|741.02|730.92|737.57|727.47|709
1680147000000|2023-03-30 03:30:00|737.84|727.74|742.31|732.21|742.91|732.81|737.01|726.91|754
1680147300000|2023-03-30 03:35:00|742.32|732.22|740.94|730.84|742.32|732.22|740.41|730.31|588
1680147600000|2023-03-30 03:40:00|740.96|730.86|742.61|732.51|742.66|732.56|740.43|730.33|399
1680147900000|2023-03-30 03:45:00|742.64|732.54|745.73|735.63|746.2|736.1|742.42|732.32|311
1680148200000|2023-03-30 03:50:00|745.66|735.56|744.83|734.73|746.4|736.3|744.77|734.67|433
1680148500000|2023-03-30 03:55:00|744.75|734.65|744.61|734.51|745.56|735.46|743.98|733.88|517
1680148800000|2023-03-30 04:00:00|744.6|734.5|745.83|735.73|746.2|736.1|743.6|733.5|688
1680149100000|2023-03-30 04:05:00|745.86|735.76|747.15|737.05|747.15|737.05|745.8|735.7|513
1680149400000|2023-03-30 04:10:00|747.16|737.06|748.46|738.36|748.46|738.36|746.67|736.57|526
1680149700000|2023-03-30 04:15:00|748.47|738.37|750.21|740.11|750.44|740.34|748.23|738.13|524
1680150000000|2023-03-30 04:20:00|750.23|740.13|750.6|740.5|750.67|740.57|748.77|738.67|468
1680150300000|2023-03-30 04:25:00|750.59|740.49|750.51|740.41|751.05|740.95|750.22|740.12|476
1680150600000|2023-03-30 04:30:00|750.53|740.43|750.41|740.31|750.76|740.66|749.83|739.73|452
1680150900000|2023-03-30 04:35:00|750.37|740.27|749.51|739.41|751.2|741.1|749.38|739.28|466
1680151200000|2023-03-30 04:40:00|749.45|739.35|749.75|739.65|749.93|739.83|748.62|738.52|453
1680151500000|2023-03-30 04:45:00|749.57|739.47|750.63|740.53|750.63|740.53|748.64|738.54|410
1680151800000|2023-03-30 04:50:00|750.58|740.48|752.62|742.52|752.65|742.55|750.49|740.39|516
1680152100000|2023-03-30 04:55:00|752.6|742.5|752.63|742.53|753.07|742.97|750.86|740.76|481
1680152400000|2023-03-30 05:00:00|752.4|742.3|749.79|739.69|753.4|743.3|749.58|739.48|525
1680152700000|2023-03-30 05:05:00|749.75|739.65|751.72|741.62|751.9|741.8|749.75|739.65|403
1680153000000|2023-03-30 05:10:00|751.75|741.65|754.35|744.25|754.59|744.49|751.74|741.64|390
1680153300000|2023-03-30 05:15:00|754.34|744.24|754.23|744.13|755.6|745.5|753.77|743.67|359
1680153600000|2023-03-30 05:20:00|754.24|744.14|755.03|744.93|757.57|747.47|754.24|744.14|495
1680153900000|2023-03-30 05:25:00|754.97|744.87|753.1|743|755.62|745.52|753.1|743|545
1680154200000|2023-03-30 05:30:00|753.24|743.14|753.18|743.08|755.65|745.55|753.01|742.91|540
1680154500000|2023-03-30 05:35:00|753.17|743.07|753.37|743.27|755.1|745|753.12|743.02|441
1680154800000|2023-03-30 05:40:00|753.32|743.22|754.18|744.08|755.3|745.2|752.54|742.44|532
1680155100000|2023-03-30 05:45:00|754.13|744.03|752.59|742.49|754.13|744.03|752.04|741.94|319
1680155400000|2023-03-30 05:50:00|752.64|742.54|752.73|742.63|753.1|743|751.44|741.34|359
1680155700000|2023-03-30 05:55:00|752.76|742.66|753.43|743.33|753.94|743.84|752.2|742.1|374
1680156000000|2023-03-30 06:00:00|753.42|743.32|752.41|742.31|754.64|744.54|752.41|742.31|516
1680156300000|2023-03-30 06:05:00|752.43|742.33|754.23|744.13|754.31|744.21|750.82|740.72|591
1680156600000|2023-03-30 06:10:00|754.27|744.17|753.95|743.85|755.43|745.33|753.93|743.83|544
1680156900000|2023-03-30 06:15:00|753.94|743.84|750.45|740.35|754.66|744.56|749.84|739.74|543
1680157200000|2023-03-30 06:20:00|750.44|740.34|748.95|738.85|750.57|740.47|748.23|738.13|425
1680157500000|2023-03-30 06:25:00|748.98|738.88|747.75|737.65|748.99|738.89|747.35|737.25|513
1680157800000|2023-03-30 06:30:00|747.73|737.63|747.06|736.96|747.85|737.75|745.64|735.54|540
1680158100000|2023-03-30 06:35:00|747.04|736.94|744.65|734.55|747.79|737.69|744.65|734.55|501
1680158400000|2023-03-30 06:40:00|744.7|734.6|746.26|736.16|747.25|737.15|744.7|734.6|526
1680158700000|2023-03-30 06:45:00|746.24|736.14|744.75|734.65|746.9|736.8|744.7|734.6|487
1680159000000|2023-03-30 06:50:00|744.7|734.6|745.95|735.85|746.04|735.94|744.15|734.05|421
1680159300000|2023-03-30 06:55:00|746|735.9|744.93|734.83|746.11|736.01|744.73|734.63|325
1680159600000|2023-03-30 07:00:00|744.96|734.86|746.31|736.21|746.8|736.7|744.86|734.76|540
1680159900000|2023-03-30 07:05:00|746.24|736.14|744.9|734.8|746.31|736.21|744.79|734.69|344
1680160200000|2023-03-30 07:10:00|744.85|734.75|745.17|735.07|747.14|737.04|744.84|734.74|508
1680160500000|2023-03-30 07:15:00|745.13|735.03|746.06|735.96|746.09|735.99|744.91|734.81|388
1680160800000|2023-03-30 07:20:00|746.08|735.98|746.67|736.57|747.42|737.32|745.81|735.71|510
1680161100000|2023-03-30 07:25:00|746.7|736.6|746.27|736.17|746.87|736.77|745.43|735.33|404
1680161400000|2023-03-30 07:30:00|746.28|736.18|744.65|734.55|746.48|736.38|744.42|734.32|400
1680161700000|2023-03-30 07:35:00|744.69|734.59|747.94|737.84|748.44|738.34|744.65|734.55|712
1680162000000|2023-03-30 07:40:00|747.95|737.85|745.17|735.07|748.29|738.19|744.99|734.89|539
1680162300000|2023-03-30 07:45:00|745.18|735.08|743.84|733.74|745.94|735.84|743.61|733.51|449
1680162600000|2023-03-30 07:50:00|743.88|733.78|743.82|733.72|745.37|735.27|743.07|732.97|593
1680162900000|2023-03-30 07:55:00|743.77|733.67|743.1|733|743.92|733.82|742.45|732.35|250
1680163200000|2023-03-30 08:00:00|743.07|732.97|744.98|734.88|745.21|735.11|742.85|732.75|567
1680163500000|2023-03-30 08:05:00|745.02|734.92|743|732.9|745.08|734.98|742.55|732.45|372
1680163800000|2023-03-30 08:10:00|743.01|732.91|744.61|734.51|744.85|734.75|742.51|732.41|457
1680164100000|2023-03-30 08:15:00|744.63|734.53|742.99|732.89|744.76|734.66|742.82|732.72|307
1680164400000|2023-03-30 08:20:00|742.94|732.84|742.93|732.83|743.89|733.79|742.6|732.5|382
1680164700000|2023-03-30 08:25:00|742.94|732.84|742.91|732.81|743.78|733.68|742.42|732.32|382
1680165000000|2023-03-30 08:30:00|742.95|732.85|739.95|729.85|743.05|732.95|739.79|729.69|262
1680165300000|2023-03-30 08:35:00|739.97|729.87|739.62|729.52|740.6|730.5|739.42|729.32|447
1680165600000|2023-03-30 08:40:00|739.57|729.47|738.82|728.72|740.32|730.22|738.66|728.56|382
1680165900000|2023-03-30 08:45:00|738.84|728.74|740.4|730.3|740.81|730.71|738.84|728.74|397
1680166200000|2023-03-30 08:50:00|740.39|730.29|740.43|730.33|740.63|730.53|739.24|729.14|348
1680166500000|2023-03-30 08:55:00|740.42|730.32|738.26|728.16|740.42|730.32|738.15|728.05|344
1680166800000|2023-03-30 09:00:00|738.27|728.17|737.85|727.75|739.08|728.98|737.75|727.65|518
1680167100000|2023-03-30 09:05:00|737.89|727.79|738.41|728.31|739.21|729.11|737.52|727.42|395
1680167400000|2023-03-30 09:10:00|738.43|728.33|736.98|726.88|739.34|729.24|736.96|726.86|329
1680167700000|2023-03-30 09:15:00|736.91|726.81|735.33|725.23|737.07|726.97|735.09|724.99|551
1680168000000|2023-03-30 09:20:00|735.25|725.15|736.38|726.28|737.06|726.96|733.68|723.58|583
1680168300000|2023-03-30 09:25:00|736.47|726.37|738.61|728.51|738.63|728.53|736.39|726.29|466
1680168600000|2023-03-30 09:30:00|738.58|728.48|737.57|727.47|738.61|728.51|737.29|727.19|386
1680168900000|2023-03-30 09:35:00|737.42|727.32|737.01|726.91|738.06|727.96|736.2|726.1|482
1680169200000|2023-03-30 09:40:00|737.02|726.92|737.9|727.8|737.98|727.88|736.9|726.8|347
1680169500000|2023-03-30 09:45:00|737.92|727.82|738.03|727.93|738.4|728.3|737.34|727.24|251
1680169800000|2023-03-30 09:50:00|738.04|727.94|739.51|729.41|739.53|729.43|738.04|727.94|260
1680170100000|2023-03-30 09:55:00|739.7|729.6|739.78|729.68|740.01|729.91|739.54|729.44|322
1680170400000|2023-03-30 10:00:00|739.76|729.66|740.1|730|740.39|730.29|739.12|729.02|329
1680170700000|2023-03-30 10:05:00|740.09|729.99|740.65|730.55|740.85|730.75|739.64|729.54|319
1680171000000|2023-03-30 10:10:00|740.67|730.57|742.64|732.54|742.75|732.65|740.58|730.48|429
1680171300000|2023-03-30 10:15:00|742.67|732.57|741.7|731.6|742.7|732.6|741.22|731.12|311
1680171600000|2023-03-30 10:20:00|741.72|731.62|741.51|731.41|742.29|732.19|740.66|730.56|467
1680171900000|2023-03-30 10:25:00|741.36|731.26|741.86|731.76|742.36|732.26|741.02|730.92|337
1680172200000|2023-03-30 10:30:00|741.91|731.81|740.83|730.73|742.67|732.57|740.78|730.68|353
1680172500000|2023-03-30 10:35:00|740.85|730.75|742.82|732.72|743.22|733.12|740.83|730.73|337
1680172800000|2023-03-30 10:40:00|742.81|732.71|743.46|733.36|743.49|733.39|742.35|732.25|325
1680173100000|2023-03-30 10:45:00|743.45|733.35|742.48|732.38|743.54|733.44|742.29|732.19|302
1680173400000|2023-03-30 10:50:00|742.45|732.35|743.5|733.4|743.52|733.42|742.2|732.1|234
1680173700000|2023-03-30 10:55:00|743.49|733.39|744.51|734.41|744.63|734.53|743.21|733.11|196
1680174000000|2023-03-30 11:00:00|744.4|734.3|742.82|732.72|744.71|734.61|742.54|732.44|335
1680174300000|2023-03-30 11:05:00|742.8|732.7|742.07|731.97|743.21|733.11|742.03|731.93|303
1680174600000|2023-03-30 11:10:00|742.08|731.98|741.84|731.74|742.56|732.46|741.55|731.45|406
1680174900000|2023-03-30 11:15:00|741.82|731.72|743.24|733.14|743.4|733.3|741.77|731.67|302
1680175200000|2023-03-30 11:20:00|743.22|733.12|743.1|733|743.54|733.44|742.24|732.14|311
1680175500000|2023-03-30 11:25:00|743.12|733.02|744.73|734.63|745.04|734.94|743.12|733.02|375
1680175800000|2023-03-30 11:30:00|744.72|734.62|745.33|735.23|746.32|736.22|744.54|734.44|372
1680176100000|2023-03-30 11:35:00|745.32|735.22|745.25|735.15|745.58|735.48|744.51|734.41|354
1680176400000|2023-03-30 11:40:00|745.26|735.16|746.1|736|746.28|736.18|744.89|734.79|466
1680176700000|2023-03-30 11:45:00|746.09|735.99|744.2|734.1|746.24|736.14|743.97|733.87|322
1680177000000|2023-03-30 11:50:00|744.18|734.08|743.78|733.68|744.52|734.42|743.61|733.51|219
1680177300000|2023-03-30 11:55:00|743.83|733.73|743.67|733.57|744.78|734.68|743.51|733.41|123
1680177600000|2023-03-30 12:00:00|743.62|733.52|741.25|731.15|744.35|734.25|741.15|731.05|468
1680177900000|2023-03-30 12:05:00|741.29|731.19|740.17|730.07|741.29|731.19|739.85|729.75|334
1680178200000|2023-03-30 12:10:00|740.19|730.09|739.97|729.87|741.06|730.96|739.72|729.62|432
1680178500000|2023-03-30 12:15:00|739.98|729.88|739.89|729.79|740.26|730.16|739.62|729.52|263
1680178800000|2023-03-30 12:20:00|739.9|729.8|740.7|730.6|740.72|730.62|739.03|728.93|436
1680179100000|2023-03-30 12:25:00|740.73|730.63|738.76|728.66|741.24|731.14|738.03|727.93|483
1680179400000|2023-03-30 12:30:00|738.83|728.73|741.35|731.25|741.52|731.42|738.69|728.59|608
1680179700000|2023-03-30 12:35:00|741.32|731.22|740.46|730.36|741.73|731.63|739.8|729.7|598
1680180000000|2023-03-30 12:40:00|740.47|730.37|742.04|731.94|742.69|732.59|740.2|730.1|452
1680180300000|2023-03-30 12:45:00|742.03|731.93|741.32|731.22|742.46|732.36|741.2|731.1|496
1680180600000|2023-03-30 12:50:00|741.31|731.21|740.75|730.65|741.53|731.43|740.56|730.46|379
1680180900000|2023-03-30 12:55:00|740.78|730.68|740.99|730.89|741|730.9|740.2|730.1|307
1680181200000|2023-03-30 13:00:00|741.01|730.91|740.02|729.92|741.2|731.1|739.56|729.46|304
1680181500000|2023-03-30 13:05:00|739.97|729.87|739.18|729.08|740.2|730.1|738.26|728.16|387
1680181800000|2023-03-30 13:10:00|739.2|729.1|739.81|729.71|739.81|729.71|738.67|728.57|271
1680182100000|2023-03-30 13:15:00|739.63|729.53|740.06|729.96|740.38|730.28|739.54|729.44|320
1680182400000|2023-03-30 13:20:00|740.08|729.98|738.54|728.44|740.1|730|738.09|727.99|506
1680182700000|2023-03-30 13:25:00|738.53|728.43|739.65|729.55|740.3|730.2|738.4|728.3|361
1680183000000|2023-03-30 13:30:00|739.6|729.5|739.55|729.45|740.03|729.93|738.01|727.91|683
1680183300000|2023-03-30 13:35:00|739.5|729.4|737.79|727.69|739.7|729.6|736.57|726.47|609
1680183600000|2023-03-30 13:40:00|737.8|727.7|736.85|726.75|738.68|728.58|736.76|726.66|599
1680183900000|2023-03-30 13:45:00|736.9|726.8|738.22|728.12|738.36|728.26|736.73|726.63|383
1680184200000|2023-03-30 13:50:00|738.24|728.14|736.93|726.83|738.49|728.39|734.87|724.77|759
1680184500000|2023-03-30 13:55:00|736.94|726.84|736.53|726.43|738.15|728.05|735.78|725.68|572
1680184800000|2023-03-30 14:00:00|736.54|726.44|733.78|723.68|737.41|727.31|733.58|723.48|673
1680185100000|2023-03-30 14:05:00|734.04|723.94|734.96|724.86|735.59|725.49|732.65|722.55|728
1680185400000|2023-03-30 14:10:00|734.99|724.89|731.78|721.68|735.09|724.99|731.44|721.34|835
1680185700000|2023-03-30 14:15:00|731.77|721.67|734.46|724.36|734.59|724.49|731.73|721.63|800
1680186000000|2023-03-30 14:20:00|734.48|724.38|733.46|723.36|735.55|725.45|732.88|722.78|665
1680186300000|2023-03-30 14:25:00|733.43|723.33|733.44|723.34|734.74|724.64|732.71|722.61|600
1680186600000|2023-03-30 14:30:00|733.43|723.33|732.87|722.77|735.97|725.87|732.78|722.68|605
1680186900000|2023-03-30 14:35:00|732.82|722.72|733.29|723.19|733.69|723.59|731.37|721.27|632
1680187200000|2023-03-30 14:40:00|733.28|723.18|733.62|723.52|735.69|725.59|733.2|723.1|492
1680187500000|2023-03-30 14:45:00|733.64|723.54|733.04|722.94|733.74|723.64|732.6|722.5|389
1680187800000|2023-03-30 14:50:00|733.05|722.95|733.86|723.76|733.92|723.82|732.54|722.44|541
1680188100000|2023-03-30 14:55:00|733.85|723.75|733.59|723.49|734.28|724.18|733.03|722.93|447
1680188400000|2023-03-30 15:00:00|733.56|723.46|733.81|723.71|734.29|724.19|732.4|722.3|547
1680188700000|2023-03-30 15:05:00|733.8|723.7|735.82|725.72|736.16|726.06|733.8|723.7|431
1680189000000|2023-03-30 15:10:00|735.78|725.68|735.56|725.46|737.04|726.94|734.89|724.79|400
1680189300000|2023-03-30 15:15:00|735.61|725.51|736.5|726.4|736.68|726.58|734.87|724.77|270
1680189600000|2023-03-30 15:20:00|736.51|726.41|734.89|724.79|736.59|726.49|734.68|724.58|401
1680189900000|2023-03-30 15:25:00|734.85|724.75|731.55|721.45|734.98|724.88|731.31|721.21|641
1680190200000|2023-03-30 15:30:00|731.54|721.44|732.47|722.37|732.92|722.82|730.34|720.24|595
1680190500000|2023-03-30 15:35:00|732.43|722.33|731.75|721.65|732.57|722.47|730.9|720.8|472
1680190800000|2023-03-30 15:40:00|731.76|721.66|732.6|722.5|732.93|722.83|731.69|721.59|515
1680191100000|2023-03-30 15:45:00|732.73|722.63|730.5|720.4|732.73|722.63|730.38|720.28|682
1680191400000|2023-03-30 15:50:00|730.43|720.33|731.03|720.93|731.39|721.29|729.39|719.29|716
1680191700000|2023-03-30 15:55:00|731.04|720.94|731.66|721.56|732.11|722.01|730.88|720.78|496
1680192000000|2023-03-30 16:00:00|731.68|721.58|728.87|718.77|731.68|721.58|728.81|718.71|580
1680192300000|2023-03-30 16:05:00|728.9|718.8|728.78|718.68|729.9|719.8|725.94|715.84|778
1680192600000|2023-03-30 16:10:00|728.8|718.7|728.21|718.11|729.17|719.07|727.11|717.01|670
1680192900000|2023-03-30 16:15:00|728.23|718.13|727.92|717.82|729.55|719.45|726.98|716.88|737
1680193200000|2023-03-30 16:20:00|727.91|717.81|729.06|718.96|730.38|720.28|726.01|715.91|762
1680193500000|2023-03-30 16:25:00|729.03|718.93|730.69|720.59|731.05|720.95|727.77|717.67|611
1680193800000|2023-03-30 16:30:00|730.72|720.62|730.35|720.25|731.82|721.72|729.4|719.3|522
1680194100000|2023-03-30 16:35:00|730.4|720.3|729.31|719.21|730.4|720.3|729.15|719.05|317
1680194400000|2023-03-30 16:40:00|729.3|719.2|728.12|718.02|729.31|719.21|727.55|717.45|370
1680194700000|2023-03-30 16:45:00|728.15|718.05|726.64|716.54|728.19|718.09|726.54|716.44|493
1680195000000|2023-03-30 16:50:00|726.65|716.55|728.14|718.04|728.22|718.12|726.65|716.55|382
1680195300000|2023-03-30 16:55:00|728.11|718.01|726.77|716.67|728.2|718.1|726.59|716.49|397
1680195600000|2023-03-30 17:00:00|726.76|716.66|728.3|718.2|728.37|718.27|726.25|716.15|404
1680195900000|2023-03-30 17:05:00|728.33|718.23|728.14|718.04|728.43|718.33|726.85|716.75|405
1680196200000|2023-03-30 17:10:00|728.1|718|727.88|717.78|728.27|718.17|726.79|716.69|383
1680196500000|2023-03-30 17:15:00|727.96|717.86|726.89|716.79|728.36|718.26|725.85|715.75|417
1680196800000|2023-03-30 17:20:00|726.84|716.74|726.28|716.18|727.98|717.88|726.24|716.14|490
1680197100000|2023-03-30 17:25:00|726.25|716.15|724.86|714.76|726.54|716.44|724.33|714.23|589
1680197400000|2023-03-30 17:30:00|724.8|714.7|721.01|710.91|724.8|714.7|719.26|709.16|890
1680197700000|2023-03-30 17:35:00|720.93|710.83|722.77|712.67|723.9|713.8|718.71|708.61|875
1680198000000|2023-03-30 17:40:00|722.57|712.47|721.9|711.8|722.57|712.47|720.65|710.55|648
1680198300000|2023-03-30 17:45:00|721.87|711.77|721.86|711.76|722.25|712.15|719.93|709.83|740
1680198600000|2023-03-30 17:50:00|721.91|711.81|721|710.9|722.21|712.11|720.3|710.2|757
1680198900000|2023-03-30 17:55:00|720.96|710.86|721.19|711.09|722.23|712.13|719.72|709.62|738
1680199200000|2023-03-30 18:00:00|721.16|711.06|720.46|710.36|721.84|711.74|720.11|710.01|629
1680199500000|2023-03-30 18:05:00|720.49|710.39|720.88|710.78|721.14|711.04|720.4|710.3|457
1680199800000|2023-03-30 18:10:00|720.89|710.79|721.75|711.65|722.9|712.8|720.31|710.21|558
1680200100000|2023-03-30 18:15:00|721.72|711.62|723.37|713.27|723.83|713.73|721.54|711.44|490
1680200400000|2023-03-30 18:20:00|723.39|713.29|722.92|712.82|723.75|713.65|722.64|712.54|368
1680200700000|2023-03-30 18:25:00|722.89|712.79|723.58|713.48|723.61|713.51|722.45|712.35|547
1680201000000|2023-03-30 18:30:00|723.59|713.49|724.04|713.94|724.18|714.08|723.35|713.25|405
1680201300000|2023-03-30 18:35:00|724.01|713.91|723.52|713.42|724.31|714.21|722.72|712.62|465
1680201600000|2023-03-30 18:40:00|723.53|713.43|723.68|713.58|723.95|713.85|722.95|712.85|444
1680201900000|2023-03-30 18:45:00|723.7|713.6|723.88|713.78|724.48|714.38|723.47|713.37|408
1680202200000|2023-03-30 18:50:00|723.86|713.76|723.99|713.89|723.99|713.89|723.1|713|304
1680202500000|2023-03-30 18:55:00|723.94|713.84|724.23|714.13|724.45|714.35|723.7|713.6|188
1680202800000|2023-03-30 19:00:00|724.21|714.11|724.1|714|724.21|714.11|723.46|713.36|272
1680203100000|2023-03-30 19:05:00|724.09|713.99|723.77|713.67|724.19|714.09|723.52|713.42|264
1680203400000|2023-03-30 19:10:00|723.72|713.62|724.57|714.47|724.82|714.72|723.61|713.51|434
1680203700000|2023-03-30 19:15:00|724.58|714.48|724.78|714.68|724.95|714.85|724.46|714.36|200
1680204000000|2023-03-30 19:20:00|724.81|714.71|725.87|715.77|726.01|715.91|724.73|714.63|230
1680204300000|2023-03-30 19:25:00|725.83|715.73|727.72|717.62|728.09|717.99|725.55|715.45|458
1680204600000|2023-03-30 19:30:00|727.7|717.6|726.9|716.8|728.14|718.04|726.81|716.71|469
1680204900000|2023-03-30 19:35:00|726.81|716.71|726.65|716.55|727.15|717.05|725.93|715.83|403
1680205200000|2023-03-30 19:40:00|726.6|716.5|726.8|716.7|726.99|716.89|726.46|716.36|296
1680205500000|2023-03-30 19:45:00|726.86|716.76|727.05|716.95|727.51|717.41|726.63|716.53|295
1680205800000|2023-03-30 19:50:00|727.09|716.99|727.57|717.47|727.89|717.79|727.09|716.99|355
1680206100000|2023-03-30 19:55:00|727.58|717.48|727.79|717.69|728.14|718.04|727.38|717.28|410
1680206400000|2023-03-30 20:00:00|727.88|717.78|726.33|716.23|728.07|717.97|726.06|715.96|336
1680206700000|2023-03-30 20:05:00|726.32|716.22|726.44|716.34|726.98|716.88|726.23|716.13|183
1680207000000|2023-03-30 20:10:00|726.45|716.35|725.07|714.97|726.45|716.35|724.81|714.71|279
1680207300000|2023-03-30 20:15:00|725.08|714.98|724.4|714.3|725.41|715.31|724.04|713.94|307
1680207600000|2023-03-30 20:20:00|724.41|714.31|724.63|714.53|725.12|715.02|723.63|713.53|291
1680207900000|2023-03-30 20:25:00|724.6|714.5|725.6|715.5|725.78|715.68|724.6|714.5|385
1680208200000|2023-03-30 20:30:00|725.59|715.49|726.99|716.89|727.02|716.92|725.38|715.28|490
1680208500000|2023-03-30 20:35:00|726.97|716.87|729.73|719.63|730.25|720.15|726.86|716.76|586
1680208800000|2023-03-30 20:40:00|729.74|719.64|729.18|719.08|729.95|719.85|728.84|718.74|395
1680209100000|2023-03-30 20:45:00|729.23|719.13|728.81|718.71|730.2|720.1|728.79|718.69|378
1680209400000|2023-03-30 20:50:00|728.88|718.78|729.02|718.92|729.61|719.51|728.66|718.56|316
1680209700000|2023-03-30 20:55:00|729.27|719.17|727.4|717.3|729.42|719.32|727.4|717.3|319
1680210000000|2023-03-30 21:00:00|727.43|717.33|727.36|717.26|729.1|719|727.35|717.25|364
1680210300000|2023-03-30 21:05:00|727.37|717.27|726.73|716.63|727.64|717.54|726.64|716.54|224
1680210600000|2023-03-30 21:10:00|726.74|716.64|726.64|716.54|727.14|717.04|726.56|716.46|217
1680210900000|2023-03-30 21:15:00|726.63|716.53|726.92|716.82|727.04|716.94|726.51|716.41|223
1680211200000|2023-03-30 21:20:00|726.93|716.83|725.53|715.43|726.94|716.84|724.88|714.78|311
1680211500000|2023-03-30 21:25:00|725.54|715.44|725.68|715.58|725.85|715.75|725.3|715.2|256
1680211800000|2023-03-30 21:30:00|725.72|715.62|725.84|715.74|726.24|716.14|725.72|715.62|244
1680212100000|2023-03-30 21:35:00|725.83|715.73|725.31|715.21|725.93|715.83|725|714.9|244
1680212400000|2023-03-30 21:40:00|725.21|715.11|724.76|714.66|725.38|715.28|724.75|714.65|261
1680212700000|2023-03-30 21:45:00|724.77|714.67|726.08|715.98|726.34|716.24|724.77|714.67|195
1680213000000|2023-03-30 21:50:00|726.1|716|726.4|716.3|726.43|716.33|726.07|715.97|199
1680213300000|2023-03-30 21:55:00|726.41|716.31|727.45|717.35|728.38|718.28|726.4|716.3|235
1680213600000|2023-03-30 22:00:00|727.44|717.34|727.77|717.67|728.71|718.61|727.16|717.06|407
1680213900000|2023-03-30 22:05:00|727.81|717.71|729.81|719.71|730|719.9|727.75|717.65|274
1680214200000|2023-03-30 22:10:00|729.85|719.75|729.84|719.74|730.2|720.1|729.47|719.37|239
1680214500000|2023-03-30 22:15:00|729.8|719.7|729.81|719.71|732.77|722.67|729.64|719.54|440
1680214800000|2023-03-30 22:20:00|729.8|719.7|728.3|718.2|729.92|719.82|728.3|718.2|373
1680215100000|2023-03-30 22:25:00|728.38|718.28|728.93|718.83|729.14|719.04|728.35|718.25|138
1680215400000|2023-03-30 22:30:00|728.9|718.8|728.86|718.76|729.65|719.55|728.78|718.68|301
1680215700000|2023-03-30 22:35:00|728.87|718.77|727.77|717.67|728.87|718.77|726.73|716.63|405
1680216000000|2023-03-30 22:40:00|727.7|717.6|727.52|717.42|728.03|717.93|727.31|717.21|314
1680216300000|2023-03-30 22:45:00|727.53|717.43|725.13|715.03|728.33|718.23|724.56|714.46|529
1680216600000|2023-03-30 22:50:00|725.05|714.95|725.55|715.45|726.42|716.32|724.77|714.67|486
1680216900000|2023-03-30 22:55:00|725.5|715.4|724.72|714.62|726.28|716.18|724.56|714.46|474
1680217200000|2023-03-30 23:00:00|724.67|714.57|725.88|715.78|726.24|716.14|723.93|713.83|556
1680217500000|2023-03-30 23:05:00|725.83|715.73|725.2|715.1|726.37|716.27|724.19|714.09|317
1680217800000|2023-03-30 23:10:00|725.25|715.15|725.65|715.55|725.9|715.8|724.65|714.55|291
1680218100000|2023-03-30 23:15:00|725.68|715.58|727.54|717.44|727.87|717.77|725.62|715.52|405
1680218400000|2023-03-30 23:20:00|727.59|717.49|727.96|717.86|728.36|718.26|727.34|717.24|319
1680218700000|2023-03-30 23:25:00|727.99|717.89|727.75|717.65|728.07|717.97|727.48|717.38|271
1680219000000|2023-03-30 23:30:00|727.6|717.5|728.63|718.53|729.42|719.32|727.28|717.18|419
1680219300000|2023-03-30 23:35:00|728.69|718.59|728.66|718.56|728.9|718.8|728.28|718.18|304
1680219600000|2023-03-30 23:40:00|728.69|718.59|728.53|718.43|728.89|718.79|728.48|718.38|267
1680219900000|2023-03-30 23:45:00|728.55|718.45|728.21|718.11|728.72|718.62|727.62|717.52|279
1680220200000|2023-03-30 23:50:00|728.2|718.1|728.17|718.07|728.35|718.25|727.75|717.65|222
1680220500000|2023-03-30 23:55:00|728.14|718.04|728.07|717.97|728.97|718.87|727.69|717.59|232
1680220800000|2023-03-31 00:00:00|728.08|717.98|730.75|720.65|731.26|721.16|728.03|717.93|462
1680221100000|2023-03-31 00:05:00|730.83|720.73|729.89|719.79|730.96|720.86|729.12|719.02|443
1680221400000|2023-03-31 00:10:00|729.87|719.77|730|719.9|730.11|720.01|728.86|718.76|346
1680221700000|2023-03-31 00:15:00|729.98|719.88|727.88|717.78|729.98|719.88|727.56|717.46|385
1680222000000|2023-03-31 00:20:00|727.76|717.66|728.37|718.27|728.46|718.36|727.76|717.66|281
1680222300000|2023-03-31 00:25:00|728.35|718.25|733.48|723.38|734.03|723.93|728.35|718.25|592
1680222600000|2023-03-31 00:30:00|733.4|723.3|734.51|724.41|735.31|725.21|733.34|723.24|624
1680222900000|2023-03-31 00:35:00|734.49|724.39|734.13|724.03|735.12|725.02|732.72|722.62|500
1680223200000|2023-03-31 00:40:00|734.12|724.02|733.26|723.16|735.62|725.52|732.71|722.61|475
1680223500000|2023-03-31 00:45:00|733.24|723.14|732.25|722.15|733.24|723.14|731.9|721.8|301
1680223800000|2023-03-31 00:50:00|732.3|722.2|735.2|725.1|735.24|725.14|732.3|722.2|508
1680224100000|2023-03-31 00:55:00|735.21|725.11|734.78|724.68|736.42|726.32|734.5|724.4|607
1680224400000|2023-03-31 01:00:00|734.87|724.77|738.5|728.4|738.95|728.85|734.85|724.75|617
1680224700000|2023-03-31 01:05:00|738.51|728.41|739.38|729.28|740.22|730.12|738.46|728.36|588
1680225000000|2023-03-31 01:10:00|739.34|729.24|739.39|729.29|740.45|730.35|739.01|728.91|571
1680225300000|2023-03-31 01:15:00|739.41|729.31|738.47|728.37|740.93|730.83|738.47|728.37|519
1680225600000|2023-03-31 01:20:00|738.46|728.36|737.68|727.58|738.89|728.79|737.61|727.51|445
1680225900000|2023-03-31 01:25:00|737.55|727.45|737.02|726.92|737.86|727.76|736.9|726.8|356
1680226200000|2023-03-31 01:30:00|737|726.9|735.41|725.31|737.56|727.46|735.12|725.02|559
1680226500000|2023-03-31 01:35:00|735.4|725.3|734.85|724.75|736.19|726.09|734.51|724.41|433
1680226800000|2023-03-31 01:40:00|734.78|724.68|733.57|723.47|734.89|724.79|733.31|723.21|409
1680227100000|2023-03-31 01:45:00|733.6|723.5|733.42|723.32|733.92|723.82|733.01|722.91|362
1680227400000|2023-03-31 01:50:00|733.43|723.33|733.06|722.96|734.45|724.35|732.41|722.31|401
1680227700000|2023-03-31 01:55:00|733|722.9|734.53|724.43|735.33|725.23|732.87|722.77|334
1680228000000|2023-03-31 02:00:00|734.54|724.44|736.91|726.81|736.93|726.83|734.39|724.29|526
1680228300000|2023-03-31 02:05:00|736.89|726.79|739.62|729.52|740.35|730.25|736.35|726.25|598
1680228600000|2023-03-31 02:10:00|739.59|729.49|738.78|728.68|741.03|730.93|738.64|728.54|618
1680228900000|2023-03-31 02:15:00|738.79|728.69|739.05|728.95|739.1|729|737.3|727.2|419
1680229200000|2023-03-31 02:20:00|739.04|728.94|740.39|730.29|740.49|730.39|739.04|728.94|314
1680229500000|2023-03-31 02:25:00|740.49|730.39|739.46|729.36|740.96|730.86|739.34|729.24|319
1680229800000|2023-03-31 02:30:00|739.45|729.35|737.7|727.6|739.47|729.37|737.49|727.39|243
1680230100000|2023-03-31 02:35:00|737.69|727.59|738.39|728.29|739.34|729.24|737.69|727.59|254
1680230400000|2023-03-31 02:40:00|738.38|728.28|738.7|728.6|739.23|729.13|738.34|728.24|285
1680230700000|2023-03-31 02:45:00|738.71|728.61|741.74|731.64|741.78|731.68|738.52|728.42|357
1680231000000|2023-03-31 02:50:00|741.73|731.63|738.95|728.85|741.75|731.65|738.83|728.73|256
1680231300000|2023-03-31 02:55:00|738.96|728.86|741|730.9|741.41|731.31|738.92|728.82|287
1680231600000|2023-03-31 03:00:00|741.03|730.93|740.78|730.68|741.24|731.14|740.45|730.35|210
1680231900000|2023-03-31 03:05:00|740.73|730.63|741.31|731.21|741.78|731.68|739.92|729.82|195
1680232200000|2023-03-31 03:10:00|741.32|731.22|740.4|730.3|741.47|731.37|740.18|730.08|237
1680232500000|2023-03-31 03:15:00|740.43|730.33|740.87|730.77|741.06|730.96|740.26|730.16|218
1680232800000|2023-03-31 03:20:00|740.89|730.79|740.62|730.52|741.79|731.69|740.5|730.4|213
1680233100000|2023-03-31 03:25:00|740.66|730.56|741.21|731.11|741.51|731.41|740.55|730.45|164
1680233400000|2023-03-31 03:30:00|741.24|731.14|742.19|732.09|742.44|732.34|741.24|731.14|230
1680233700000|2023-03-31 03:35:00|742.17|732.07|741.53|731.43|742.37|732.27|741.47|731.37|261
1680234000000|2023-03-31 03:40:00|741.52|731.42|742.41|732.31|742.5|732.4|741.52|731.42|217
1680234300000|2023-03-31 03:45:00|742.38|732.28|742.51|732.41|742.62|732.52|740.35|730.25|298
1680234600000|2023-03-31 03:50:00|742.53|732.43|742.73|732.63|742.73|732.63|741.62|731.52|218
1680234900000|2023-03-31 03:55:00|742.7|732.6|743.48|733.38|743.71|733.61|742.55|732.45|199
1680235200000|2023-03-31 04:00:00|743.51|733.41|744.27|734.17|744.32|734.22|742.57|732.47|344
1680235500000|2023-03-31 04:05:00|744.13|734.03|745.92|735.82|746.01|735.91|744.1|734|437
1680235800000|2023-03-31 04:10:00|745.94|735.84|744.07|733.97|746.81|736.71|744.04|733.94|297
1680236100000|2023-03-31 04:15:00|744.09|733.99|743.17|733.07|745.42|735.32|742.96|732.86|346
1680236400000|2023-03-31 04:20:00|743.13|733.03|741.81|731.71|743.14|733.04|741.64|731.54|287
1680236700000|2023-03-31 04:25:00|741.79|731.69|741.67|731.57|742.78|732.68|741.59|731.49|246
1680237000000|2023-03-31 04:30:00|741.66|731.56|741.85|731.75|742.26|732.16|741.61|731.51|191
1680237300000|2023-03-31 04:35:00|741.89|731.79|743.67|733.57|743.93|733.83|741.81|731.71|273
1680237600000|2023-03-31 04:40:00|743.7|733.6|743.76|733.66|744.86|734.76|743.65|733.55|302
1680237900000|2023-03-31 04:45:00|743.63|733.53|744.64|734.54|744.68|734.58|743.29|733.19|278
1680238200000|2023-03-31 04:50:00|744.75|734.65|744.68|734.58|745.36|735.26|744.65|734.55|291
1680238500000|2023-03-31 04:55:00|744.72|734.62|743.66|733.56|744.73|734.63|743.58|733.48|217
1680238800000|2023-03-31 05:00:00|743.65|733.55|742.3|732.2|743.78|733.68|742.23|732.13|249
1680239100000|2023-03-31 05:05:00|742.25|732.15|741.54|731.44|743.71|733.61|741.54|731.44|311
1680239400000|2023-03-31 05:10:00|741.49|731.39|740.6|730.5|741.54|731.44|740.5|730.4|261
1680239700000|2023-03-31 05:15:00|740.54|730.44|740.82|730.72|741.3|731.2|740.32|730.22|257
1680240000000|2023-03-31 05:20:00|740.79|730.69|740.09|729.99|741.2|731.1|739.85|729.75|294
1680240300000|2023-03-31 05:25:00|740.1|730|741.07|730.97|741.46|731.36|740.03|729.93|265
1680240600000|2023-03-31 05:30:00|741.06|730.96|741.23|731.13|742.07|731.97|740.95|730.85|218
1680240900000|2023-03-31 05:35:00|741.22|731.12|741.55|731.45|742.08|731.98|741.06|730.96|211
1680241200000|2023-03-31 05:40:00|741.59|731.49|741.57|731.47|742.09|731.99|740.84|730.74|287
1680241500000|2023-03-31 05:45:00|741.52|731.42|740.87|730.77|742.15|732.05|740.86|730.76|324
1680241800000|2023-03-31 05:50:00|740.82|730.72|738.09|727.99|740.91|730.81|737.87|727.77|521
1680242100000|2023-03-31 05:55:00|737.99|727.89|738.57|728.47|739.34|729.24|737.44|727.34|546
1680242400000|2023-03-31 06:00:00|738.58|728.48|737.85|727.75|739.65|729.55|737.78|727.68|428
1680242700000|2023-03-31 06:05:00|737.9|727.8|736.97|726.87|737.95|727.85|736.4|726.3|427
1680243000000|2023-03-31 06:10:00|736.95|726.85|737.74|727.64|738.42|728.32|736.47|726.37|415
1680243300000|2023-03-31 06:15:00|737.76|727.66|738.69|728.59|738.91|728.81|737.71|727.61|368
1680243600000|2023-03-31 06:20:00|738.67|728.57|738.9|728.8|739.03|728.93|738|727.9|248
1680243900000|2023-03-31 06:25:00|738.89|728.79|738.94|728.84|739.16|729.06|738.63|728.53|286
1680244200000|2023-03-31 06:30:00|738.92|728.82|738.65|728.55|739.21|729.11|737.74|727.64|272
1680244500000|2023-03-31 06:35:00|738.7|728.6|740.36|730.26|740.6|730.5|738.7|728.6|336
1680244800000|2023-03-31 06:40:00|740.34|730.24|742.34|732.24|742.74|732.64|740.32|730.22|348
1680245100000|2023-03-31 06:45:00|742.33|732.23|741.57|731.47|742.77|732.67|741.3|731.2|306
1680245400000|2023-03-31 06:50:00|741.51|731.41|741.54|731.44|742.03|731.93|740.95|730.85|349
1680245700000|2023-03-31 06:55:00|741.55|731.45|743.62|733.52|744.26|734.16|741.54|731.44|269
1680246000000|2023-03-31 07:00:00|743.64|733.54|742.6|732.5|744.35|734.25|742.12|732.02|381
1680246300000|2023-03-31 07:05:00|742.62|732.52|742.14|732.04|743.31|733.21|741.65|731.55|455
1680246600000|2023-03-31 07:10:00|742.16|732.06|741.71|731.61|744.06|733.96|741.67|731.57|615
1680246900000|2023-03-31 07:15:00|741.86|731.76|742.45|732.35|744.7|734.6|741.69|731.59|622
1680247200000|2023-03-31 07:20:00|742.44|732.34|738.5|728.4|743.75|733.65|735.43|725.33|782
1680247500000|2023-03-31 07:25:00|738.56|728.46|743.69|733.59|743.69|733.59|738.3|728.2|487
1680247800000|2023-03-31 07:30:00|743.7|733.6|745.66|735.56|749.11|739.01|743.63|733.53|687
1680248100000|2023-03-31 07:35:00|745.64|735.54|740.74|730.64|747.02|736.92|740.74|730.64|763
1680248400000|2023-03-31 07:40:00|741.04|730.94|748.7|738.6|748.71|738.61|739.25|729.15|792
1680248700000|2023-03-31 07:45:00|748.65|738.55|751.78|741.68|751.98|741.88|746.1|736|635
1680249000000|2023-03-31 07:50:00|751.66|741.56|753.6|743.5|753.9|743.8|750.76|740.66|813
1680249300000|2023-03-31 07:55:00|753.56|743.46|756.3|746.2|757.86|747.76|753.56|743.46|788
1680249600000|2023-03-31 08:00:00|756.31|746.21|759.5|749.4|763.73|753.63|756.11|746.01|813
1680249900000|2023-03-31 08:05:00|759.46|749.36|755.14|745.04|759.81|749.71|755.11|745.01|756
1680250200000|2023-03-31 08:10:00|755.12|745.02|752.56|742.46|755.56|745.46|752.16|742.06|718
1680250500000|2023-03-31 08:15:00|752.6|742.5|750.11|740.01|753.37|743.27|749.91|739.81|661
1680250800000|2023-03-31 08:20:00|750.12|740.02|750.52|740.42|751.9|741.8|749.33|739.23|603
1680251100000|2023-03-31 08:25:00|750.55|740.45|748.87|738.77|750.77|740.67|748.35|738.25|502
1680251400000|2023-03-31 08:30:00|748.84|738.74|747.16|737.06|749.03|738.93|747.11|737.01|443
1680251700000|2023-03-31 08:35:00|747.2|737.1|746.4|736.3|747.88|737.78|745.1|735|394
1680252000000|2023-03-31 08:40:00|746.47|736.37|745.65|735.55|747.04|736.94|745.6|735.5|480
1680252300000|2023-03-31 08:45:00|745.7|735.6|749.64|739.54|750.07|739.97|745.38|735.28|616
1680252600000|2023-03-31 08:50:00|749.63|739.53|747.57|737.47|749.83|739.73|747.32|737.22|433
1680252900000|2023-03-31 08:55:00|747.62|737.52|748.14|738.04|748.41|738.31|747.09|736.99|346
1680253200000|2023-03-31 09:00:00|748.19|738.09|750.58|740.48|751.1|741|747.83|737.73|441
1680253500000|2023-03-31 09:05:00|750.66|740.56|752|741.9|752|741.9|749.65|739.55|381
1680253800000|2023-03-31 09:10:00|752.03|741.93|751.61|741.51|752.27|742.17|750.39|740.29|406
1680254100000|2023-03-31 09:15:00|751.63|741.53|751.36|741.26|751.64|741.54|750.07|739.97|486
1680254400000|2023-03-31 09:20:00|751.3|741.2|750.22|740.12|751.87|741.77|748.85|738.75|573
1680254700000|2023-03-31 09:25:00|750.24|740.14|748.57|738.47|750.6|740.5|748.18|738.08|564
1680255000000|2023-03-31 09:30:00|748.56|738.46|750.37|740.27|750.57|740.47|748.06|737.96|547
1680255300000|2023-03-31 09:35:00|750.38|740.28|747.35|737.25|750.38|740.28|747.14|737.04|403
1680255600000|2023-03-31 09:40:00|747.36|737.26|746.52|736.42|747.8|737.7|746.28|736.18|439
1680255900000|2023-03-31 09:45:00|746.47|736.37|747.44|737.34|747.59|737.49|745.84|735.74|465
1680256200000|2023-03-31 09:50:00|747.45|737.35|745.79|735.69|748.05|737.95|745.52|735.42|427
1680256500000|2023-03-31 09:55:00|745.84|735.74|747.12|737.02|747.37|737.27|745.63|735.53|356
1680256800000|2023-03-31 10:00:00|747.1|737|749.09|738.99|749.11|739.01|746.48|736.38|372
1680257100000|2023-03-31 10:05:00|749.08|738.98|750.14|740.04|750.19|740.09|748.78|738.68|310
1680257400000|2023-03-31 10:10:00|750.19|740.09|750.63|740.53|751.14|741.04|750.19|740.09|204
1680257700000|2023-03-31 10:15:00|750.65|740.55|749.04|738.94|750.68|740.58|748.55|738.45|495
1680258000000|2023-03-31 10:20:00|749.14|739.04|749.02|738.92|749.48|739.38|748.29|738.19|520
1680258300000|2023-03-31 10:25:00|749.01|738.91|749.14|739.04|750.11|740.01|748.51|738.41|429
1680258600000|2023-03-31 10:30:00|749.16|739.06|750.4|740.3|750.95|740.85|748.35|738.25|560
1680258900000|2023-03-31 10:35:00|750.36|740.26|749.78|739.68|750.44|740.34|748.9|738.8|532
1680259200000|2023-03-31 10:40:00|749.73|739.63|748.68|738.58|749.88|739.78|748.33|738.23|358
1680259500000|2023-03-31 10:45:00|748.69|738.59|748.57|738.47|749.1|739|747.67|737.57|304
1680259800000|2023-03-31 10:50:00|748.56|738.46|748.11|738.01|748.9|738.8|747.26|737.16|304
1680260100000|2023-03-31 10:55:00|748.06|737.96|747.9|737.8|748.17|738.07|747.54|737.44|390
1680260400000|2023-03-31 11:00:00|747.89|737.79|748.51|738.41|748.55|738.45|746.46|736.36|357
1680260700000|2023-03-31 11:05:00|748.55|738.45|748.73|738.63|749.18|739.08|748.13|738.03|319
1680261000000|2023-03-31 11:10:00|748.76|738.66|749.53|739.43|750.65|740.55|748.75|738.65|304
1680261300000|2023-03-31 11:15:00|749.54|739.44|751.06|740.96|751.16|741.06|749.47|739.37|369
1680261600000|2023-03-31 11:20:00|751.1|741|751.57|741.47|753.1|743|751.06|740.96|450
1680261900000|2023-03-31 11:25:00|751.61|741.51|751.7|741.6|752.99|742.89|750.45|740.35|537
1680262200000|2023-03-31 11:30:00|751.71|741.61|753.92|743.82|754.06|743.96|751.71|741.61|480
1680262500000|2023-03-31 11:35:00|753.88|743.78|751.78|741.68|754.4|744.3|751.32|741.22|569
1680262800000|2023-03-31 11:40:00|751.75|741.65|752.88|742.78|753.7|743.6|751.75|741.65|353
1680263100000|2023-03-31 11:45:00|752.9|742.8|754.09|743.99|754.16|744.06|752.9|742.8|487
1680263400000|2023-03-31 11:50:00|754.07|743.97|755.74|745.64|756.43|746.33|753.32|743.22|393
1680263700000|2023-03-31 11:55:00|755.69|745.59|753.33|743.23|755.69|745.59|753.31|743.21|510
1680264000000|2023-03-31 12:00:00|753.34|743.24|755.17|745.07|755.92|745.82|753.33|743.23|564
1680264300000|2023-03-31 12:05:00|755.15|745.05|755.47|745.37|757.54|747.44|754.85|744.75|581
1680264600000|2023-03-31 12:10:00|755.48|745.38|756.07|745.97|757.75|747.65|755.09|744.99|582
1680264900000|2023-03-31 12:15:00|756.1|746|754.54|744.44|756.87|746.77|753.57|743.47|597
1680265200000|2023-03-31 12:20:00|754.59|744.49|753.29|743.19|754.8|744.7|753.19|743.09|476
1680265500000|2023-03-31 12:25:00|753.27|743.17|752.86|742.76|753.81|743.71|752.35|742.25|480
1680265800000|2023-03-31 12:30:00|752.89|742.79|759.64|749.54|759.81|749.71|751.86|741.76|946
1680266100000|2023-03-31 12:35:00|759.63|749.53|761.26|751.16|761.5|751.4|757.82|747.72|777
1680266400000|2023-03-31 12:40:00|761.25|751.15|760.25|750.15|762.52|752.42|759.68|749.58|728
1680266700000|2023-03-31 12:45:00|760.26|750.16|759.1|749|761.6|751.5|757.88|747.78|736
1680267000000|2023-03-31 12:50:00|759.07|748.97|761.61|751.51|763.45|753.35|759.03|748.93|662
1680267300000|2023-03-31 12:55:00|761.64|751.54|764.69|754.59|764.81|754.71|761.43|751.33|533
1680267600000|2023-03-31 13:00:00|764.75|754.65|763.39|753.29|766.49|756.39|762.3|752.2|734
1680267900000|2023-03-31 13:05:00|763.42|753.32|763.65|753.55|764|753.9|761.66|751.56|707
1680268200000|2023-03-31 13:10:00|763.66|753.56|761.85|751.75|764.11|754.01|761.18|751.08|575
1680268500000|2023-03-31 13:15:00|761.86|751.76|764.82|754.72|765.57|755.47|761.67|751.57|645
1680268800000|2023-03-31 13:20:00|764.88|754.78|765.66|755.56|766.45|756.35|764.67|754.57|639
1680269100000|2023-03-31 13:25:00|765.71|755.61|768.99|758.89|769.12|759.02|765.57|755.47|620
1680269400000|2023-03-31 13:30:00|769|758.9|772.15|762.05|772.31|762.21|767.64|757.54|860
1680269700000|2023-03-31 13:35:00|772.24|762.14|767.95|757.85|772.26|762.16|767.91|757.81|977
1680270000000|2023-03-31 13:40:00|768.03|757.93|768.02|757.92|770.69|760.59|767.47|757.37|747
1680270300000|2023-03-31 13:45:00|768.09|757.99|768.98|758.88|769.3|759.2|766.81|756.71|776
1680270600000|2023-03-31 13:50:00|768.99|758.89|768.13|758.03|770.86|760.76|767.53|757.43|751
1680270900000|2023-03-31 13:55:00|768.14|758.04|766.7|756.6|769.18|759.08|764.72|754.62|825
1680271200000|2023-03-31 14:00:00|766.71|756.61|765.82|755.72|767.61|757.51|764.76|754.66|746
1680271500000|2023-03-31 14:05:00|765.85|755.75|767.53|757.43|768.29|758.19|765.85|755.75|627
1680271800000|2023-03-31 14:10:00|767.51|757.41|766.99|756.89|768.16|758.06|766.53|756.43|614
1680272100000|2023-03-31 14:15:00|766.97|756.87|765.6|755.5|767.36|757.26|765.46|755.36|653
1680272400000|2023-03-31 14:20:00|765.56|755.46|768.13|758.03|769.66|759.56|764.85|754.75|685
1680272700000|2023-03-31 14:25:00|768.14|758.04|765.76|755.66|768.63|758.53|765.02|754.92|752
1680273000000|2023-03-31 14:30:00|765.78|755.68|768.49|758.39|769.46|759.36|765.62|755.52|710
1680273300000|2023-03-31 14:35:00|768.61|758.51|767.55|757.45|769.98|759.88|767.54|757.44|728
1680273600000|2023-03-31 14:40:00|767.57|757.47|767.93|757.83|769.17|759.07|767.42|757.32|678
1680273900000|2023-03-31 14:45:00|767.94|757.84|767.63|757.53|769.37|759.27|766.44|756.34|751
1680274200000|2023-03-31 14:50:00|767.58|757.48|768.1|758|769.04|758.94|767.25|757.15|619
1680274500000|2023-03-31 14:55:00|768.11|758.01|766.79|756.69|768.3|758.2|766.55|756.45|431
1680274800000|2023-03-31 15:00:00|766.78|756.68|770.64|760.54|770.69|760.59|766.67|756.57|540
1680275100000|2023-03-31 15:05:00|770.67|760.57|770.59|760.49|771.52|761.42|769.28|759.18|517
1680275400000|2023-03-31 15:10:00|770.64|760.54|769.88|759.78|771.83|761.73|769.45|759.35|525
1680275700000|2023-03-31 15:15:00|769.9|759.8|764.11|754.01|770.13|760.03|764.04|753.94|865
1680276000000|2023-03-31 15:20:00|764.07|753.97|766.19|756.09|767.09|756.99|764.05|753.95|660
1680276300000|2023-03-31 15:25:00|766.2|756.1|765.47|755.37|766.82|756.72|765.37|755.27|489
1680276600000|2023-03-31 15:30:00|765.52|755.42|765.11|755.01|766.1|756|763.73|753.63|495
1680276900000|2023-03-31 15:35:00|765.1|755|763.92|753.82|766.18|756.08|762.7|752.6|655
1680277200000|2023-03-31 15:40:00|763.72|753.62|762.52|752.42|763.82|753.72|761.52|751.42|560
1680277500000|2023-03-31 15:45:00|762.67|752.57|763.57|753.47|763.83|753.73|761.9|751.8|333
1680277800000|2023-03-31 15:50:00|763.62|753.52|762.04|751.94|763.72|753.62|761.65|751.55|416
1680278100000|2023-03-31 15:55:00|762.07|751.97|763.24|753.14|763.44|753.34|761.52|751.42|438
1680278400000|2023-03-31 16:00:00|763.23|753.13|762.89|752.79|763.72|753.62|761.55|751.45|557
1680278700000|2023-03-31 16:05:00|762.86|752.76|761.93|751.83|763.4|753.3|760.99|750.89|353
1680279000000|2023-03-31 16:10:00|761.96|751.86|761.61|751.51|762.46|752.36|761.35|751.25|321
1680279300000|2023-03-31 16:15:00|761.63|751.53|760.59|750.49|761.95|751.85|759.97|749.87|376
1680279600000|2023-03-31 16:20:00|760.56|750.46|759.5|749.4|760.62|750.52|758.67|748.57|321
1680279900000|2023-03-31 16:25:00|759.48|749.38|757.73|747.63|759.95|749.85|757.61|747.51|376
1680280200000|2023-03-31 16:30:00|757.81|747.71|756.95|746.85|758.41|748.31|756.88|746.78|470
1680280500000|2023-03-31 16:35:00|756.91|746.81|759.26|749.16|759.26|749.16|756.81|746.71|441
1680280800000|2023-03-31 16:40:00|759.48|749.38|757.61|747.51|759.55|749.45|757.13|747.03|535
1680281100000|2023-03-31 16:45:00|757.6|747.5|759.22|749.12|759.27|749.17|757.55|747.45|471
1680281400000|2023-03-31 16:50:00|759.15|749.05|762.6|752.5|764.83|754.73|759.14|749.04|605
1680281700000|2023-03-31 16:55:00|762.66|752.56|762.3|752.2|763.19|753.09|761.83|751.73|394
1680282000000|2023-03-31 17:00:00|762.25|752.15|762.55|752.45|762.91|752.81|761.57|751.47|314
1680282300000|2023-03-31 17:05:00|762.71|752.61|765.45|755.35|765.59|755.49|762.58|752.48|283
1680282600000|2023-03-31 17:10:00|765.49|755.39|765.78|755.68|765.85|755.75|764.46|754.36|433
1680282900000|2023-03-31 17:15:00|765.82|755.72|766.47|756.37|766.56|756.46|765.15|755.05|337
1680283200000|2023-03-31 17:20:00|766.44|756.34|764.73|754.63|767.24|757.14|764.35|754.25|344
1680283500000|2023-03-31 17:25:00|764.71|754.61|764.87|754.77|765.55|755.45|763.97|753.87|330
1680283800000|2023-03-31 17:30:00|764.84|754.74|763.84|753.74|764.86|754.76|762.92|752.82|455
1680284100000|2023-03-31 17:35:00|763.78|753.68|762.94|752.84|763.78|753.68|761.77|751.67|381
1680284400000|2023-03-31 17:40:00|762.93|752.83|759.81|749.71|763.5|753.4|759.74|749.64|466
1680284700000|2023-03-31 17:45:00|759.84|749.74|759.85|749.75|760.47|750.37|759.7|749.6|328
1680285000000|2023-03-31 17:50:00|759.84|749.74|759.36|749.26|760.8|750.7|759.32|749.22|306
1680285300000|2023-03-31 17:55:00|759.32|749.22|761.64|751.54|761.66|751.56|758.85|748.75|386
1680285600000|2023-03-31 18:00:00|761.66|751.56|761.83|751.73|761.83|751.73|760.3|750.2|275
1680285900000|2023-03-31 18:05:00|761.84|751.74|761.84|751.74|762.38|752.28|761.71|751.61|156
1680286200000|2023-03-31 18:10:00|761.89|751.79|762.4|752.3|762.43|752.33|761.39|751.29|212
1680286500000|2023-03-31 18:15:00|762.43|752.33|763.48|753.38|764.32|754.22|762.4|752.3|340
1680286800000|2023-03-31 18:20:00|763.46|753.36|764.32|754.22|764.36|754.26|763.45|753.35|184
1680287100000|2023-03-31 18:25:00|764.29|754.19|765.45|755.35|765.45|755.35|763.07|752.97|288
1680287400000|2023-03-31 18:30:00|765.46|755.36|765.55|755.45|765.98|755.88|764.68|754.58|259
1680287700000|2023-03-31 18:35:00|765.54|755.44|766.01|755.91|766.21|756.11|765.45|755.35|121
1680288000000|2023-03-31 18:40:00|766.05|755.95|766.01|755.91|766.32|756.22|765.33|755.23|246
1680288300000|2023-03-31 18:45:00|765.9|755.8|765.88|755.78|766.06|755.96|764.56|754.46|286
1680288600000|2023-03-31 18:50:00|765.89|755.79|765.19|755.09|765.89|755.79|764.49|754.39|224
1680288900000|2023-03-31 18:55:00|765.2|755.1|764.63|754.53|765.27|755.17|764.14|754.04|265
1680289200000|2023-03-31 19:00:00|764.62|754.52|764.92|754.82|766.11|756.01|764.48|754.38|423
1680289500000|2023-03-31 19:05:00|764.93|754.83|765.25|755.15|765.54|755.44|764.44|754.34|434
1680289800000|2023-03-31 19:10:00|765.24|755.14|764.67|754.57|765.98|755.88|764.56|754.46|377
1680290100000|2023-03-31 19:15:00|764.56|754.46|764.03|753.93|765.02|754.92|763.71|753.61|384
1680290400000|2023-03-31 19:20:00|764.08|753.98|764.77|754.67|764.78|754.68|763.77|753.67|408
1680290700000|2023-03-31 19:25:00|764.72|754.62|766.67|756.57|766.78|756.68|763.72|753.62|398
1680291000000|2023-03-31 19:30:00|766.69|756.59|768.37|758.27|768.71|758.61|766.64|756.54|254
1680291300000|2023-03-31 19:35:00|768.27|758.17|767.09|756.99|769.09|758.99|767.08|756.98|353
1680291600000|2023-03-31 19:40:00|767.06|756.96|766.88|756.78|767.8|757.7|766.58|756.48|365
1680291900000|2023-03-31 19:45:00|766.86|756.76|766.25|756.15|767.43|757.33|765.99|755.89|302
1680292200000|2023-03-31 19:50:00|766.05|755.95|767.35|757.25|767.38|757.28|766.05|755.95|452
1680292500000|2023-03-31 19:55:00|767.33|757.23|766|755.9|767.5|757.4|765.69|755.59|406
1680292800000|2023-03-31 20:00:00|766.05|755.95|767.96|757.86|768.13|758.03|765.97|755.87|474
1680293100000|2023-03-31 20:05:00|768|757.9|766.18|756.08|768.03|757.93|766.14|756.04|439
1680293400000|2023-03-31 20:10:00|766.16|756.06|767.22|757.12|768.29|758.19|766.12|756.02|285
1680293700000|2023-03-31 20:15:00|767.05|756.95|767.63|757.53|768.03|757.93|766.82|756.72|354
1680294000000|2023-03-31 20:20:00|767.65|757.55|767.18|757.08|769.07|758.97|766.94|756.84|341
1680294300000|2023-03-31 20:25:00|767.22|757.12|768.89|758.79|768.99|758.89|767.09|756.99|227
1680294600000|2023-03-31 20:30:00|768.85|758.75|768.56|758.46|769.32|759.22|767.61|757.51|258
1680294900000|2023-03-31 20:35:00|768.55|758.45|769.95|759.85|770.09|759.99|768.5|758.4|427
1680295200000|2023-03-31 20:40:00|770.01|759.91|769.81|759.71|770.43|760.33|769.56|759.46|334
1680295500000|2023-03-31 20:45:00|769.83|759.73|770.02|759.92|770.22|760.12|768.47|758.37|326
1680295800000|2023-03-31 20:50:00|770|759.9|770.82|760.72|771.22|761.12|769.73|759.63|374
1680296100000|2023-03-31 20:55:00|770.83|760.73|768.05|757.95|770.83|760.73|768.04|757.94|395
1680332400000|2023-04-01 07:00:00|760.48|750.38|759.84|749.74|760.48|750.38|759.77|749.67|216
1680332700000|2023-04-01 07:05:00|759.78|749.68|760.37|750.27|760.69|750.59|759.67|749.57|175
1680333000000|2023-04-01 07:10:00|760.38|750.28|759.86|749.76|760.4|750.3|759.86|749.76|163
1680333300000|2023-04-01 07:15:00|759.87|749.77|758.45|748.35|760.1|750|758.3|748.2|359
1680333600000|2023-04-01 07:20:00|758.46|748.36|760.38|750.28|760.39|750.29|758.09|747.99|336
1680333900000|2023-04-01 07:25:00|760.37|750.27|761.47|751.37|761.47|751.37|760.15|750.05|248
1680334200000|2023-04-01 07:30:00|761.52|751.42|761.34|751.24|761.53|751.43|761.07|750.97|277
1680334500000|2023-04-01 07:35:00|761.37|751.27|762.25|752.15|762.72|752.62|761.32|751.22|276
1680334800000|2023-04-01 07:40:00|762.26|752.16|762.6|752.5|762.69|752.59|761.81|751.71|256
1680335100000|2023-04-01 07:45:00|762.56|752.46|762.48|752.38|762.8|752.7|762.37|752.27|257
1680335400000|2023-04-01 07:50:00|762.47|752.37|762.05|751.95|762.48|752.38|761.86|751.76|287
1680335700000|2023-04-01 07:55:00|762.03|751.93|761.77|751.67|762.33|752.23|761.6|751.5|278
1680336000000|2023-04-01 08:00:00|761.74|751.64|760.15|750.05|761.75|751.65|759.89|749.79|280
1680336300000|2023-04-01 08:05:00|760.2|750.1|760.56|750.46|760.56|750.46|759.31|749.21|275
1680336600000|2023-04-01 08:10:00|760.73|750.63|760.31|750.21|760.74|750.64|760.23|750.13|195
1680336900000|2023-04-01 08:15:00|760.32|750.22|759.09|748.99|760.42|750.32|758.86|748.76|251
1680337200000|2023-04-01 08:20:00|759.07|748.97|758.25|748.15|759.07|748.97|758.02|747.92|254
1680337500000|2023-04-01 08:25:00|758.22|748.12|759.5|749.4|759.6|749.5|757.51|747.41|297
1680337800000|2023-04-01 08:30:00|759.51|749.41|758.7|748.6|759.68|749.58|758.18|748.08|261
1680338100000|2023-04-01 08:35:00|758.72|748.62|758.4|748.3|759.15|749.05|757.81|747.71|249
1680338400000|2023-04-01 08:40:00|758.43|748.33|759.38|749.28|759.39|749.29|758.42|748.32|208
1680338700000|2023-04-01 08:45:00|759.36|749.26|759.4|749.3|759.92|749.82|759.36|749.26|256
1680339000000|2023-04-01 08:50:00|759.41|749.31|759.55|749.45|759.56|749.46|759.05|748.95|266
1680339300000|2023-04-01 08:55:00|759.5|749.4|759.84|749.74|760.04|749.94|759.33|749.23|172
1680339600000|2023-04-01 09:00:00|759.87|749.77|759.96|749.86|760.23|750.13|759.35|749.25|232
1680339900000|2023-04-01 09:05:00|759.95|749.85|760.62|750.52|761.17|751.07|759.95|749.85|252
1680340200000|2023-04-01 09:10:00|760.58|750.48|761.31|751.21|761.97|751.87|760.57|750.47|227
1680340500000|2023-04-01 09:15:00|761.42|751.32|762.76|752.66|763.11|753.01|761.41|751.31|170
1680340800000|2023-04-01 09:20:00|762.78|752.68|761.86|751.76|763.06|752.96|761.86|751.76|236
1680341100000|2023-04-01 09:25:00|761.91|751.81|761.09|750.99|761.99|751.89|760.52|750.42|227
1680341400000|2023-04-01 09:30:00|761.04|750.94|761.33|751.23|761.34|751.24|760.96|750.86|166
1680341700000|2023-04-01 09:35:00|761.34|751.24|762.3|752.2|762.56|752.46|761.33|751.23|197
1680342000000|2023-04-01 09:40:00|762.31|752.21|761.22|751.12|762.44|752.34|760.99|750.89|268
1680342300000|2023-04-01 09:45:00|761.3|751.2|760.05|749.95|761.3|751.2|760.05|749.95|166
1680342600000|2023-04-01 09:50:00|760.06|749.96|760.3|750.2|760.44|750.34|760.06|749.96|144
1680342900000|2023-04-01 09:55:00|760.28|750.18|760.26|750.16|760.31|750.21|759.8|749.7|128
1680343200000|2023-04-01 10:00:00|760.25|750.15|761.04|750.94|761.26|751.16|759.89|749.79|294
1680343500000|2023-04-01 10:05:00|761.03|750.93|761.07|750.97|761.14|751.04|760.44|750.34|191
1680343800000|2023-04-01 10:10:00|761.09|750.99|759.96|749.86|761.09|750.99|759.53|749.43|340
1680344100000|2023-04-01 10:15:00|759.95|749.85|759.5|749.4|760.28|750.18|759.41|749.31|257
1680344400000|2023-04-01 10:20:00|759.48|749.38|760.9|750.8|761.05|750.95|759.48|749.38|251
1680344700000|2023-04-01 10:25:00|760.97|750.87|760.94|750.84|761.22|751.12|760.61|750.51|254
1680345000000|2023-04-01 10:30:00|760.91|750.81|761.77|751.67|762.57|752.47|760.63|750.53|338
1680345300000|2023-04-01 10:35:00|761.82|751.72|762.31|752.21|762.85|752.75|761.48|751.38|301
1680345600000|2023-04-01 10:40:00|762.3|752.2|762.65|752.55|762.83|752.73|762.3|752.2|240
1680345900000|2023-04-01 10:45:00|762.66|752.56|762.96|752.86|763.16|753.06|762.45|752.35|219
1680346200000|2023-04-01 10:50:00|762.95|752.85|763.12|753.02|764.18|754.08|762.67|752.57|364
1680346500000|2023-04-01 10:55:00|763.16|753.06|763.72|753.62|764.48|754.38|763.16|753.06|415
1680346800000|2023-04-01 11:00:00|763.74|753.64|763.05|752.95|763.99|753.89|763.04|752.94|352
1680347100000|2023-04-01 11:05:00|763.07|752.97|762.4|752.3|763.11|753.01|762.29|752.19|273
1680347400000|2023-04-01 11:10:00|762.38|752.28|761.61|751.51|762.43|752.33|761.59|751.49|405
1680347700000|2023-04-01 11:15:00|761.62|751.52|760.8|750.7|761.68|751.58|760.6|750.5|185
1680348000000|2023-04-01 11:20:00|760.78|750.68|759.09|748.99|760.82|750.72|758.58|748.48|292
1680348300000|2023-04-01 11:25:00|759.11|749.01|759.26|749.16|759.37|749.27|758.77|748.67|245
1680348600000|2023-04-01 11:30:00|759.27|749.17|759.83|749.73|760.08|749.98|758.91|748.81|245
1680348900000|2023-04-01 11:35:00|759.87|749.77|758.81|748.71|760.04|749.94|758.81|748.71|166
1680349200000|2023-04-01 11:40:00|758.82|748.72|759.2|749.1|759.38|749.28|758.72|748.62|180
1680349500000|2023-04-01 11:45:00|759.15|749.05|758.25|748.15|759.18|749.08|758.25|748.15|258
1680349800000|2023-04-01 11:50:00|758.27|748.17|757.37|747.27|758.48|748.38|757.15|747.05|234
1680350100000|2023-04-01 11:55:00|757.34|747.24|757.43|747.33|757.45|747.35|756.73|746.63|238
1680350400000|2023-04-01 12:00:00|757.45|747.35|756.9|746.8|757.47|747.37|756.55|746.45|224
1680350700000|2023-04-01 12:05:00|756.87|746.77|757.37|747.27|757.37|747.27|756.56|746.46|251
1680351000000|2023-04-01 12:10:00|757.36|747.26|758.03|747.93|758.57|748.47|757.22|747.12|292
1680351300000|2023-04-01 12:15:00|758.02|747.92|758.02|747.92|758.31|748.21|757.63|747.53|154
1680351600000|2023-04-01 12:20:00|758.01|747.91|757.41|747.31|758.02|747.92|757.35|747.25|65
1680351900000|2023-04-01 12:25:00|757.4|747.3|759.23|749.13|759.28|749.18|757.35|747.25|202
1680352200000|2023-04-01 12:30:00|759.39|749.29|758.77|748.67|759.39|749.29|758.55|748.45|104
1680352500000|2023-04-01 12:35:00|758.8|748.7|758.71|748.61|758.94|748.84|758.61|748.51|114
1680352800000|2023-04-01 12:40:00|758.74|748.64|760.23|750.13|760.31|750.21|758.69|748.59|211
1680353100000|2023-04-01 12:45:00|760.24|750.14|759.22|749.12|760.3|750.2|758.81|748.71|232
1680353400000|2023-04-01 12:50:00|759.23|749.13|759.14|749.04|759.71|749.61|759.04|748.94|255
1680353700000|2023-04-01 12:55:00|759.17|749.07|758.62|748.52|759.18|749.08|758.34|748.24|230
1680354000000|2023-04-01 13:00:00|758.61|748.51|758.04|747.94|758.95|748.85|757.66|747.56|252
1680354300000|2023-04-01 13:05:00|758.05|747.95|758.19|748.09|758.31|748.21|757.61|747.51|266
1680354600000|2023-04-01 13:10:00|758.17|748.07|757.3|747.2|758.47|748.37|757.29|747.19|260
1680354900000|2023-04-01 13:15:00|757.29|747.19|757.22|747.12|758.35|748.25|757.22|747.12|288
1680355200000|2023-04-01 13:20:00|757.2|747.1|757.69|747.59|758.04|747.94|756.99|746.89|241
1680355500000|2023-04-01 13:25:00|757.76|747.66|758.84|748.74|759.12|749.02|757.7|747.6|254
1680355800000|2023-04-01 13:30:00|758.85|748.75|757.7|747.6|758.85|748.75|757.69|747.59|179
1680356100000|2023-04-01 13:35:00|757.72|747.62|756.98|746.88|757.99|747.89|756.9|746.8|164
1680356400000|2023-04-01 13:40:00|756.97|746.87|758.66|748.56|758.82|748.72|756.67|746.57|306
1680356700000|2023-04-01 13:45:00|758.67|748.57|758.73|748.63|759.33|749.23|758.46|748.36|183
1680357000000|2023-04-01 13:50:00|758.79|748.69|757.89|747.79|759.33|749.23|757.78|747.68|297
1680357300000|2023-04-01 13:55:00|757.69|747.59|758.48|748.38|758.9|748.8|757.58|747.48|312
1680357600000|2023-04-01 14:00:00|758.47|748.37|758.45|748.35|758.76|748.66|757.89|747.79|279
1680357900000|2023-04-01 14:05:00|758.51|748.41|758.3|748.2|758.73|748.63|758.06|747.96|241
1680358200000|2023-04-01 14:10:00|758.34|748.24|757.5|747.4|758.71|748.61|757.39|747.29|205
1680358500000|2023-04-01 14:15:00|757.52|747.42|754.42|744.32|758.04|747.94|754.3|744.2|369
1680358800000|2023-04-01 14:20:00|754.43|744.33|754.67|744.57|755.64|745.54|753.77|743.67|466
1680359100000|2023-04-01 14:25:00|754.68|744.58|754.91|744.81|755.09|744.99|754.38|744.28|356
1680359400000|2023-04-01 14:30:00|754.92|744.82|754.99|744.89|755.13|745.03|754.31|744.21|202
1680359700000|2023-04-01 14:35:00|754.91|744.81|753.25|743.15|755.18|745.08|752.56|742.46|255
1680360000000|2023-04-01 14:40:00|753.26|743.16|754.2|744.1|754.23|744.13|751.53|741.43|527
1680360300000|2023-04-01 14:45:00|754.18|744.08|753.57|743.47|755.35|745.25|753.21|743.11|420
1680360600000|2023-04-01 14:50:00|753.63|743.53|754.22|744.12|754.77|744.67|753.23|743.13|435
1680360900000|2023-04-01 14:55:00|754.23|744.13|753.34|743.24|754.23|744.13|752.41|742.31|442
1680361200000|2023-04-01 15:00:00|753.35|743.25|754.96|744.86|755.33|745.23|753.31|743.21|583
1680361500000|2023-04-01 15:05:00|755|744.9|755.27|745.17|755.52|745.42|754.9|744.8|327
1680361800000|2023-04-01 15:10:00|755.25|745.15|753.41|743.31|755.65|745.55|753.15|743.05|373
1680362100000|2023-04-01 15:15:00|753.42|743.32|752.04|741.94|753.65|743.55|751.83|741.73|390
1680362400000|2023-04-01 15:20:00|752.02|741.92|753.29|743.19|753.46|743.36|751.13|741.03|416
1680362700000|2023-04-01 15:25:00|753.25|743.15|752.61|742.51|753.32|743.22|752.24|742.14|314
1680363000000|2023-04-01 15:30:00|752.64|742.54|753.07|742.97|753.84|743.74|752.43|742.33|392
1680363300000|2023-04-01 15:35:00|753.04|742.94|752.67|742.57|753.07|742.97|752.51|742.41|205
1680363600000|2023-04-01 15:40:00|752.69|742.59|751.83|741.73|753.2|743.1|751.32|741.22|266
1680363900000|2023-04-01 15:45:00|751.84|741.74|753.34|743.24|753.62|743.52|751.77|741.67|214
1680364200000|2023-04-01 15:50:00|753.35|743.25|754.09|743.99|754.2|744.1|753.35|743.25|224
1680364500000|2023-04-01 15:55:00|754.1|744|754.45|744.35|754.53|744.43|753.55|743.45|260
1680364800000|2023-04-01 16:00:00|754.43|744.33|754.38|744.28|754.84|744.74|754.13|744.03|222
1680365100000|2023-04-01 16:05:00|754.39|744.29|755.62|745.52|756.03|745.93|754.35|744.25|289
1680365400000|2023-04-01 16:10:00|755.61|745.51|757.33|747.23|757.33|747.23|755.61|745.51|308
1680365700000|2023-04-01 16:15:00|757.24|747.14|757.26|747.16|757.58|747.48|756.87|746.77|347
1680366000000|2023-04-01 16:20:00|757.28|747.18|756.9|746.8|757.46|747.36|756.62|746.52|302
1680366300000|2023-04-01 16:25:00|756.89|746.79|757.35|747.25|757.36|747.26|756.74|746.64|320
1680366600000|2023-04-01 16:30:00|757.36|747.26|756.41|746.31|757.63|747.53|756.4|746.3|326
1680366900000|2023-04-01 16:35:00|756.43|746.33|756.17|746.07|756.47|746.37|755.31|745.21|384
1680367200000|2023-04-01 16:40:00|756.18|746.08|755.53|745.43|756.46|746.36|755.4|745.3|353
1680367500000|2023-04-01 16:45:00|755.54|745.44|754.3|744.2|755.6|745.5|754.17|744.07|404
1680367800000|2023-04-01 16:50:00|754.29|744.19|752.33|742.23|754.71|744.61|749.54|739.44|616
1680368100000|2023-04-01 16:55:00|752.37|742.27|750.79|740.69|752.49|742.39|749.87|739.77|503
1680368400000|2023-04-01 17:00:00|750.8|740.7|752.29|742.19|752.32|742.22|750.43|740.33|512
1680368700000|2023-04-01 17:05:00|752.33|742.23|751.85|741.75|752.39|742.29|751.29|741.19|491
1680369000000|2023-04-01 17:10:00|751.82|741.72|751.57|741.47|751.86|741.76|750.46|740.36|389
1680369300000|2023-04-01 17:15:00|751.55|741.45|750.8|740.7|751.57|741.47|750.53|740.43|266
1680369600000|2023-04-01 17:20:00|750.78|740.68|751.36|741.26|751.39|741.29|750.4|740.3|289
1680369900000|2023-04-01 17:25:00|751.39|741.29|751.73|741.63|751.93|741.83|750.98|740.88|254
1680370200000|2023-04-01 17:30:00|751.74|741.64|751.73|741.63|751.91|741.81|751.43|741.33|261
1680370500000|2023-04-01 17:35:00|751.75|741.65|752.08|741.98|752.11|742.01|751.4|741.3|193
1680370800000|2023-04-01 17:40:00|752.1|742|752.54|742.44|752.64|742.54|751.92|741.82|250
1680371100000|2023-04-01 17:45:00|752.58|742.48|751.34|741.24|752.69|742.59|751.16|741.06|335
1680371400000|2023-04-01 17:50:00|751.37|741.27|751.61|741.51|751.75|741.65|750.46|740.36|371
1680371700000|2023-04-01 17:55:00|751.6|741.5|751.73|741.63|751.87|741.77|751.31|741.21|271
1680372000000|2023-04-01 18:00:00|751.72|741.62|752.4|742.3|752.43|742.33|751.65|741.55|239
1680372300000|2023-04-01 18:05:00|752.47|742.37|753.44|743.34|753.53|743.43|752.46|742.36|252
1680372600000|2023-04-01 18:10:00|753.39|743.29|752.94|742.84|753.44|743.34|752.57|742.47|212
1680372900000|2023-04-01 18:15:00|752.97|742.87|752.32|742.22|753.06|742.96|752.28|742.18|305
1680373200000|2023-04-01 18:20:00|752.37|742.27|752.08|741.98|752.4|742.3|751.21|741.11|365
1680373500000|2023-04-01 18:25:00|752.06|741.96|752.36|742.26|752.52|742.42|751.76|741.66|356
1680373800000|2023-04-01 18:30:00|752.32|742.22|753.43|743.33|753.83|743.73|752.09|741.99|377
1680374100000|2023-04-01 18:35:00|753.44|743.34|752.78|742.68|753.68|743.58|752.5|742.4|415
1680374400000|2023-04-01 18:40:00|752.81|742.71|753.42|743.32|753.54|743.44|752.57|742.47|348
1680374700000|2023-04-01 18:45:00|753.4|743.3|753.37|743.27|754.07|743.97|753.31|743.21|331
1680375000000|2023-04-01 18:50:00|753.35|743.25|754.22|744.12|754.23|744.13|753.19|743.09|267
1680375300000|2023-04-01 18:55:00|754.21|744.11|754.62|744.52|754.75|744.65|753.85|743.75|263
1680375600000|2023-04-01 19:00:00|754.61|744.51|755.14|745.04|755.18|745.08|754.37|744.27|339
1680375900000|2023-04-01 19:05:00|755.17|745.07|755.29|745.19|755.37|745.27|755.06|744.96|171
1680376200000|2023-04-01 19:10:00|755.3|745.2|754.4|744.3|755.35|745.25|754.26|744.16|194
1680376500000|2023-04-01 19:15:00|754.39|744.29|753.18|743.08|754.41|744.31|753.11|743.01|243
1680376800000|2023-04-01 19:20:00|753.16|743.06|753.16|743.06|753.33|743.23|752.78|742.68|257
1680377100000|2023-04-01 19:25:00|753.14|743.04|753.75|743.65|753.93|743.83|752.92|742.82|146
1680377400000|2023-04-01 19:30:00|753.74|743.64|753.54|743.44|753.88|743.78|753.5|743.4|100
1680377700000|2023-04-01 19:35:00|753.51|743.41|754.3|744.2|754.71|744.61|753.16|743.06|252
1680378000000|2023-04-01 19:40:00|754.31|744.21|753.36|743.26|754.53|744.43|752.78|742.68|349
1680378300000|2023-04-01 19:45:00|753.37|743.27|752.97|742.87|753.38|743.28|752.27|742.17|290
1680378600000|2023-04-01 19:50:00|752.98|742.88|755.25|745.15|755.25|745.15|752.97|742.87|258
1680378900000|2023-04-01 19:55:00|755.2|745.1|755.11|745.01|755.7|745.6|754.97|744.87|286
1680379200000|2023-04-01 20:00:00|755.1|745|757.43|747.33|757.57|747.47|755.07|744.97|520
1680379500000|2023-04-01 20:05:00|757.42|747.32|756.9|746.8|757.42|747.32|756.73|746.63|483
1680379800000|2023-04-01 20:10:00|756.94|746.84|756.04|745.94|757|746.9|755.92|745.82|379
1680380100000|2023-04-01 20:15:00|756.03|745.93|756.43|746.33|756.51|746.41|755.8|745.7|369
1680380400000|2023-04-01 20:20:00|756.46|746.36|757.2|747.1|757.28|747.18|756.13|746.03|341
1680380700000|2023-04-01 20:25:00|757.19|747.09|757.38|747.28|757.39|747.29|756.92|746.82|232
1680381000000|2023-04-01 20:30:00|757.36|747.26|759.06|748.96|759.19|749.09|756.77|746.67|333
1680381300000|2023-04-01 20:35:00|759.11|749.01|759.19|749.09|760.39|750.29|758.83|748.73|450
1680381600000|2023-04-01 20:40:00|759.18|749.08|759.29|749.19|759.32|749.22|758.58|748.48|254
1680381900000|2023-04-01 20:45:00|759.37|749.27|758.46|748.36|759.38|749.28|758.2|748.1|218
1680382200000|2023-04-01 20:50:00|758.47|748.37|757.44|747.34|758.47|748.37|756.82|746.72|293
1680382500000|2023-04-01 20:55:00|757.43|747.33|756.64|746.54|757.92|747.82|756.51|746.41|179
1680382800000|2023-04-01 21:00:00|756.69|746.59|756.74|746.64|756.92|746.82|756.2|746.1|256
1680383100000|2023-04-01 21:05:00|756.73|746.63|756.99|746.89|757.07|746.97|756.33|746.23|335
1680383400000|2023-04-01 21:10:00|756.96|746.86|755.77|745.67|757.1|747|755.65|745.55|289
1680383700000|2023-04-01 21:15:00|755.79|745.69|756.49|746.39|756.5|746.4|755.79|745.69|198
1680384000000|2023-04-01 21:20:00|756.37|746.27|755.76|745.66|756.39|746.29|755.73|745.63|219
1680384300000|2023-04-01 21:25:00|755.75|745.65|755.85|745.75|756.03|745.93|755.75|745.65|147
1680384600000|2023-04-01 21:30:00|755.86|745.76|755.94|745.84|756.09|745.99|755.67|745.57|82
1680384900000|2023-04-01 21:35:00|755.95|745.85|756.11|746.01|756.52|746.42|755.94|745.84|220
1680385200000|2023-04-01 21:40:00|756.08|745.98|755.92|745.82|756.14|746.04|755.89|745.79|139
1680385500000|2023-04-01 21:45:00|755.94|745.84|755.92|745.82|756.31|746.21|755.91|745.81|122
1680385800000|2023-04-01 21:50:00|755.89|745.79|755.72|745.62|757.72|747.62|755.64|745.54|244
1680386100000|2023-04-01 21:55:00|755.69|745.59|757.02|746.92|757.32|747.22|755.69|745.59|208
1680386400000|2023-04-01 22:00:00|757.05|746.95|757.55|747.45|758|747.9|756.9|746.8|287
1680386700000|2023-04-01 22:05:00|757.54|747.44|757.03|746.93|757.56|747.46|756.8|746.7|151
1680387000000|2023-04-01 22:10:00|757.04|746.94|757.53|747.43|757.68|747.58|756.71|746.61|169
1680387300000|2023-04-01 22:15:00|757.48|747.38|758.19|748.09|758.21|748.11|757.46|747.36|224
1680387600000|2023-04-01 22:20:00|758.2|748.1|758.57|748.47|758.72|748.62|758.01|747.91|207
1680387900000|2023-04-01 22:25:00|758.56|748.46|758.59|748.49|758.73|748.63|758.4|748.3|151
1680388200000|2023-04-01 22:30:00|758.56|748.46|759.69|749.59|759.85|749.75|758.56|748.46|225
1680388500000|2023-04-01 22:35:00|759.66|749.56|759.88|749.78|760.02|749.92|759.63|749.53|176
1680388800000|2023-04-01 22:40:00|759.9|749.8|760.27|750.17|760.27|750.17|759.78|749.68|140
1680389100000|2023-04-01 22:45:00|760.23|750.13|760.61|750.51|760.96|750.86|760.22|750.12|141
1680389400000|2023-04-01 22:50:00|760.56|750.46|760.26|750.16|760.66|750.56|760.2|750.1|184
1680389700000|2023-04-01 22:55:00|760.22|750.12|760.27|750.17|760.51|750.41|760.21|750.11|169
1680390000000|2023-04-01 23:00:00|760.3|750.2|760.64|750.54|760.64|750.54|760.17|750.07|159
1680390300000|2023-04-01 23:05:00|760.62|750.52|759.87|749.77|760.66|750.56|759.75|749.65|161
1680390600000|2023-04-01 23:10:00|759.89|749.79|759.99|749.89|760.12|750.02|759.81|749.71|173
1680390900000|2023-04-01 23:15:00|760.03|749.93|760.47|750.37|760.57|750.47|759.86|749.76|189
1680391200000|2023-04-01 23:20:00|760.57|750.47|759.75|749.65|760.61|750.51|759.72|749.62|272
1680391500000|2023-04-01 23:25:00|759.74|749.64|760.3|750.2|760.35|750.25|759.42|749.32|208
1680391800000|2023-04-01 23:30:00|760.31|750.21|760.74|750.64|760.78|750.68|760.28|750.18|129
1680392100000|2023-04-01 23:35:00|760.72|750.62|760.37|750.27|760.81|750.71|760.37|750.27|86
1680392400000|2023-04-01 23:40:00|760.35|750.25|759.38|749.28|760.35|750.25|759.33|749.23|199
1680392700000|2023-04-01 23:45:00|759.42|749.32|759.78|749.68|759.98|749.88|759.38|749.28|171
1680393000000|2023-04-01 23:50:00|759.8|749.7|760.14|750.04|760.18|750.08|759.47|749.37|141
1680393300000|2023-04-01 23:55:00|760.15|750.05|760.21|750.11|760.51|750.41|760.12|750.02|95
1680393600000|2023-04-02 00:00:00|760.23|750.13|759.89|749.79|760.24|750.14|758.72|748.62|234
1680393900000|2023-04-02 00:05:00|760.01|749.91|758.84|748.74|760.07|749.97|758.61|748.51|146
1680394200000|2023-04-02 00:10:00|758.97|748.87|758.43|748.33|759.05|748.95|758.02|747.92|126
1680394500000|2023-04-02 00:15:00|758.44|748.34|757.51|747.41|758.57|748.47|757.42|747.32|211
1680394800000|2023-04-02 00:20:00|757.47|747.37|756.03|745.93|757.48|747.38|755.81|745.71|212
1680395100000|2023-04-02 00:25:00|756.04|745.94|756.4|746.3|756.71|746.61|755.99|745.89|250
1680395400000|2023-04-02 00:30:00|756.41|746.31|755.98|745.88|756.45|746.35|755.7|745.6|311
1680395700000|2023-04-02 00:35:00|756.01|745.91|755.24|745.14|756.01|745.91|754.76|744.66|412
1680396000000|2023-04-02 00:40:00|755.29|745.19|755.01|744.91|755.43|745.33|754.76|744.66|332
1680396300000|2023-04-02 00:45:00|755.05|744.95|753.42|743.32|755.16|745.06|753.41|743.31|372
1680396600000|2023-04-02 00:50:00|753.44|743.34|753.24|743.14|753.52|743.42|752.52|742.42|304
1680396900000|2023-04-02 00:55:00|753.25|743.15|753.02|742.92|753.4|743.3|752.85|742.75|295
1680397200000|2023-04-02 01:00:00|753.01|742.91|753.19|743.09|753.7|743.6|752.72|742.62|291
1680397500000|2023-04-02 01:05:00|753.12|743.02|753.64|743.54|753.87|743.77|753.05|742.95|217
1680397800000|2023-04-02 01:10:00|753.66|743.56|753.27|743.17|753.79|743.69|753.1|743|204
1680398100000|2023-04-02 01:15:00|753.29|743.19|753.81|743.71|754.14|744.04|752.95|742.85|317
1680398400000|2023-04-02 01:20:00|753.85|743.75|752.93|742.83|753.85|743.75|752.82|742.72|146
1680398700000|2023-04-02 01:25:00|752.95|742.85|753.77|743.67|754.25|744.15|752.95|742.85|301
1680399000000|2023-04-02 01:30:00|753.79|743.69|754.43|744.33|754.56|744.46|753.73|743.63|347
1680399300000|2023-04-02 01:35:00|754.42|744.32|753.7|743.6|754.61|744.51|753.61|743.51|263
1680399600000|2023-04-02 01:40:00|753.68|743.58|753.08|742.98|753.75|743.65|752.97|742.87|237
1680399900000|2023-04-02 01:45:00|753.1|743|752.87|742.77|753.1|743|752.16|742.06|283
1680400200000|2023-04-02 01:50:00|752.88|742.78|752.87|742.77|753.5|743.4|752.85|742.75|232
1680400500000|2023-04-02 01:55:00|752.86|742.76|752.38|742.28|752.9|742.8|752.34|742.24|216
1680400800000|2023-04-02 02:00:00|752.37|742.27|751.21|741.11|752.4|742.3|751.18|741.08|202
1680401100000|2023-04-02 02:05:00|751.2|741.1|751.88|741.78|751.96|741.86|751.2|741.1|259
1680401400000|2023-04-02 02:10:00|751.89|741.79|752.28|742.18|752.29|742.19|751.69|741.59|214
1680401700000|2023-04-02 02:15:00|752.26|742.16|750.15|740.05|752.32|742.22|750.12|740.02|296
1680402000000|2023-04-02 02:20:00|750.17|740.07|750.76|740.66|751.2|741.1|750.06|739.96|318
1680402300000|2023-04-02 02:25:00|750.78|740.68|751.69|741.59|751.85|741.75|750.39|740.29|295
1680402600000|2023-04-02 02:30:00|751.67|741.57|752.89|742.79|752.93|742.83|751.55|741.45|216
1680402900000|2023-04-02 02:35:00|752.88|742.78|752.83|742.73|752.9|742.8|752.55|742.45|167
1680403200000|2023-04-02 02:40:00|752.96|742.86|752.47|742.37|753.06|742.96|752.47|742.37|178
1680403500000|2023-04-02 02:45:00|752.45|742.35|752.44|742.34|752.8|742.7|752.18|742.08|231
1680403800000|2023-04-02 02:50:00|752.45|742.35|752.77|742.67|752.77|742.67|752.32|742.22|231
1680404100000|2023-04-02 02:55:00|752.72|742.62|752.44|742.34|752.85|742.75|752.41|742.31|254
1680404400000|2023-04-02 03:00:00|752.45|742.35|752.8|742.7|752.92|742.82|752.32|742.22|249
1680404700000|2023-04-02 03:05:00|752.82|742.72|752.87|742.77|752.87|742.77|752.32|742.22|145
1680405000000|2023-04-02 03:10:00|752.85|742.75|752.59|742.49|752.97|742.87|752.47|742.37|156
1680405300000|2023-04-02 03:15:00|752.54|742.44|753.5|743.4|753.56|743.46|752.54|742.44|301
1680405600000|2023-04-02 03:20:00|753.57|743.47|753.92|743.82|753.98|743.88|752.9|742.8|303
1680405900000|2023-04-02 03:25:00|753.93|743.83|753.75|743.65|754.09|743.99|753.38|743.28|206
1680406200000|2023-04-02 03:30:00|753.73|743.63|754.61|744.51|754.62|744.52|753.57|743.47|294
1680406500000|2023-04-02 03:35:00|754.6|744.5|754.89|744.79|755.06|744.96|754.55|744.45|212
1680406800000|2023-04-02 03:40:00|754.9|744.8|754.67|744.57|755.22|745.12|754.63|744.53|175
1680407100000|2023-04-02 03:45:00|754.68|744.58|755.24|745.14|755.39|745.29|754.65|744.55|187
1680407400000|2023-04-02 03:50:00|755.23|745.13|755.56|745.46|755.63|745.53|755.17|745.07|222
1680407700000|2023-04-02 03:55:00|755.54|745.44|755.77|745.67|755.78|745.68|755.52|745.42|156
1680408000000|2023-04-02 04:00:00|755.69|745.59|756.09|745.99|756.12|746.02|755.47|745.37|251
1680408300000|2023-04-02 04:05:00|756.08|745.98|755.47|745.37|756.08|745.98|755.47|745.37|137
1680408600000|2023-04-02 04:10:00|755.51|745.41|755.38|745.28|755.59|745.49|755.04|744.94|197
1680408900000|2023-04-02 04:15:00|755.36|745.26|755.98|745.88|756.04|745.94|755.36|745.26|170
1680409200000|2023-04-02 04:20:00|756|745.9|755.51|745.41|756.07|745.97|755.23|745.13|224
1680409500000|2023-04-02 04:25:00|755.52|745.42|755.13|745.03|755.88|745.78|754.9|744.8|171
1680409800000|2023-04-02 04:30:00|755.15|745.05|755.07|744.97|755.35|745.25|754.9|744.8|173
1680410100000|2023-04-02 04:35:00|755.08|744.98|754.79|744.69|755.32|745.22|754.79|744.69|221
1680410400000|2023-04-02 04:40:00|754.77|744.67|753.35|743.25|754.77|744.67|753.31|743.21|206
1680410700000|2023-04-02 04:45:00|753.36|743.26|753.77|743.67|754.1|744|753.36|743.26|197
1680411000000|2023-04-02 04:50:00|753.76|743.66|753.89|743.79|754.05|743.95|753.63|743.53|166
1680411300000|2023-04-02 04:55:00|753.9|743.8|753.6|743.5|754.21|744.11|753.42|743.32|233
1680411600000|2023-04-02 05:00:00|753.62|743.52|754.19|744.09|754.31|744.21|753.42|743.32|150
1680411900000|2023-04-02 05:05:00|754.17|744.07|753.93|743.83|754.19|744.09|753.81|743.71|148
1680412200000|2023-04-02 05:10:00|753.91|743.81|754.02|743.92|754.25|744.15|753.86|743.76|142
1680412500000|2023-04-02 05:15:00|754.04|743.94|755.1|745|755.31|745.21|754.02|743.92|252
1680412800000|2023-04-02 05:20:00|755.07|744.97|755.41|745.31|755.41|745.31|755.07|744.97|75
1680413100000|2023-04-02 05:25:00|755.54|745.44|754.94|744.84|755.55|745.45|754.87|744.77|140
1680413400000|2023-04-02 05:30:00|754.96|744.86|755.68|745.58|755.75|745.65|754.94|744.84|98
1680413700000|2023-04-02 05:35:00|755.69|745.59|756.91|746.81|757.09|746.99|755.68|745.58|210
1680414000000|2023-04-02 05:40:00|756.86|746.76|757.29|747.19|757.38|747.28|756.52|746.42|246
1680414300000|2023-04-02 05:45:00|757.3|747.2|757.3|747.2|757.49|747.39|757.24|747.14|104
1680414600000|2023-04-02 05:50:00|757.26|747.16|757.1|747|757.28|747.18|756.62|746.52|116
1680414900000|2023-04-02 05:55:00|757.09|746.99|757.36|747.26|757.38|747.28|757.01|746.91|202
1680415200000|2023-04-02 06:00:00|757.39|747.29|756.96|746.86|757.57|747.47|756.93|746.83|215
1680415500000|2023-04-02 06:05:00|756.97|746.87|756.55|746.45|757.11|747.01|756.52|746.42|182
1680415800000|2023-04-02 06:10:00|756.52|746.42|755.93|745.83|756.57|746.47|755.89|745.79|164
1680416100000|2023-04-02 06:15:00|755.92|745.82|755.83|745.73|756.23|746.13|755.83|745.73|111
1680416400000|2023-04-02 06:20:00|755.82|745.72|754.88|744.78|755.96|745.86|754.88|744.78|149
1680416700000|2023-04-02 06:25:00|754.87|744.77|754.55|744.45|755.07|744.97|754.54|744.44|108
1680417000000|2023-04-02 06:30:00|754.54|744.44|754.73|744.63|754.75|744.65|754.28|744.18|122
1680417300000|2023-04-02 06:35:00|754.75|744.65|755.24|745.14|755.24|745.14|754.68|744.58|65
1680417600000|2023-04-02 06:40:00|755.23|745.13|755.5|745.4|755.57|745.47|755.23|745.13|32
1680417900000|2023-04-02 06:45:00|755.54|745.44|756.02|745.92|756.33|746.23|755.52|745.42|177
1680418200000|2023-04-02 06:50:00|756.01|745.91|755.94|745.84|756.12|746.02|755.78|745.68|137
1680418500000|2023-04-02 06:55:00|755.92|745.82|755.71|745.61|755.92|745.82|755.24|745.14|159
1680418800000|2023-04-02 07:00:00|755.8|745.7|755.6|745.5|756.37|746.27|755.59|745.49|155
1680419100000|2023-04-02 07:05:00|755.62|745.52|756.8|746.7|757.11|747.01|755.58|745.48|149
1680419400000|2023-04-02 07:10:00|756.77|746.67|757.07|746.97|757.47|747.37|756.77|746.67|187
1680419700000|2023-04-02 07:15:00|757.04|746.94|755.68|745.58|757.38|747.28|755.62|745.52|199
1680420000000|2023-04-02 07:20:00|755.79|745.69|755.69|745.59|756.05|745.95|755.61|745.51|155
1680420300000|2023-04-02 07:25:00|755.71|745.61|755.68|745.58|755.84|745.74|755.68|745.58|106
1680420600000|2023-04-02 07:30:00|755.61|745.51|756.7|746.6|756.8|746.7|755.61|745.51|132
1680420900000|2023-04-02 07:35:00|756.76|746.66|757.03|746.93|757.27|747.17|756.62|746.52|71
1680421200000|2023-04-02 07:40:00|757|746.9|756.66|746.56|757.11|747.01|756.42|746.32|89
1680421500000|2023-04-02 07:45:00|756.54|746.44|757.34|747.24|757.47|747.37|756.54|746.44|120
1680421800000|2023-04-02 07:50:00|757.54|747.44|756.86|746.76|757.54|747.44|756.82|746.72|99
1680422100000|2023-04-02 07:55:00|756.92|746.82|756.23|746.13|756.95|746.85|755.92|745.82|117
1680422400000|2023-04-02 08:00:00|756.21|746.11|754.93|744.83|756.89|746.79|754.66|744.56|207
1680422700000|2023-04-02 08:05:00|754.92|744.82|754.57|744.47|754.98|744.88|754.43|744.33|131
1680423000000|2023-04-02 08:10:00|754.56|744.46|753.05|742.95|754.56|744.46|753.01|742.91|133
1680423300000|2023-04-02 08:15:00|752.93|742.83|753.22|743.12|753.68|743.58|752.67|742.57|139
1680423600000|2023-04-02 08:20:00|753.24|743.14|753.59|743.49|753.6|743.5|752.95|742.85|77
1680423900000|2023-04-02 08:25:00|753.58|743.48|753.75|743.65|753.92|743.82|753.54|743.44|60
1680424200000|2023-04-02 08:30:00|753.74|743.64|753.66|743.56|753.74|743.64|753.62|743.52|71
1680424500000|2023-04-02 08:35:00|753.65|743.55|752.74|742.64|753.71|743.61|752.61|742.51|203
1680424800000|2023-04-02 08:40:00|752.76|742.66|752.81|742.71|752.81|742.71|752.5|742.4|129
1680425100000|2023-04-02 08:45:00|752.8|742.7|750.74|740.64|752.82|742.72|750.57|740.47|239
1680425400000|2023-04-02 08:50:00|750.73|740.63|750.76|740.66|751.15|741.05|750.33|740.23|237
1680425700000|2023-04-02 08:55:00|750.81|740.71|751.12|741.02|751.89|741.79|750.73|740.63|175
1680426000000|2023-04-02 09:00:00|751.1|741|752.17|742.07|752.72|742.62|750.93|740.83|238
1680426300000|2023-04-02 09:05:00|752.14|742.04|752.3|742.2|752.34|742.24|751.09|740.99|218
1680426600000|2023-04-02 09:10:00|752.34|742.24|751.9|741.8|752.37|742.27|751.82|741.72|162
1680426900000|2023-04-02 09:15:00|751.89|741.79|752.42|742.32|752.54|742.44|751.89|741.79|172
1680427200000|2023-04-02 09:20:00|752.4|742.3|752.72|742.62|752.87|742.77|752.02|741.92|184
1680427500000|2023-04-02 09:25:00|752.69|742.59|752.12|742.02|752.72|742.62|751.94|741.84|213
1680427800000|2023-04-02 09:30:00|752.07|741.97|752.97|742.87|753.03|742.93|752.07|741.97|106
1680428100000|2023-04-02 09:35:00|753.04|742.94|753.94|743.84|753.95|743.85|753.03|742.93|123
1680428400000|2023-04-02 09:40:00|753.95|743.85|753.89|743.79|754.01|743.91|753.63|743.53|104
1680428700000|2023-04-02 09:45:00|753.9|743.8|754.81|744.71|754.82|744.72|753.74|743.64|105
1680429000000|2023-04-02 09:50:00|754.96|744.86|754.96|744.86|755.1|745|754.53|744.43|215
1680429300000|2023-04-02 09:55:00|754.95|744.85|754.17|744.07|754.95|744.85|753.94|743.84|124
1680429600000|2023-04-02 10:00:00|754.19|744.09|753.5|743.4|754.3|744.2|753.46|743.36|215
1680429900000|2023-04-02 10:05:00|753.48|743.38|752.52|742.42|753.48|743.38|752.42|742.32|197
1680430200000|2023-04-02 10:10:00|752.39|742.29|752.07|741.97|752.61|742.51|751.79|741.69|150
1680430500000|2023-04-02 10:15:00|752.04|741.94|752.49|742.39|752.59|742.49|751.99|741.89|126
1680430800000|2023-04-02 10:20:00|752.48|742.38|752.33|742.23|752.61|742.51|752.21|742.11|115
1680431100000|2023-04-02 10:25:00|752.34|742.24|752.27|742.17|752.38|742.28|752.1|742|81
1680431400000|2023-04-02 10:30:00|752.24|742.14|752.13|742.03|752.33|742.23|752.11|742.01|125
1680431700000|2023-04-02 10:35:00|752.12|742.02|751.57|741.47|752.13|742.03|751.51|741.41|177
1680432000000|2023-04-02 10:40:00|751.59|741.49|751.91|741.81|752.16|742.06|751.28|741.18|216
1680432300000|2023-04-02 10:45:00|751.9|741.8|750.91|740.81|751.98|741.88|750.77|740.67|161
1680432600000|2023-04-02 10:50:00|750.9|740.8|750.61|740.51|750.96|740.86|750.59|740.49|164
1680432900000|2023-04-02 10:55:00|750.54|740.44|750.52|740.42|750.76|740.66|750.35|740.25|199
1680433200000|2023-04-02 11:00:00|750.55|740.45|749.2|739.1|750.6|740.5|749.03|738.93|288
1680433500000|2023-04-02 11:05:00|749.18|739.08|750.01|739.91|750.09|739.99|749.04|738.94|214
1680433800000|2023-04-02 11:10:00|750.03|739.93|750.82|740.72|750.88|740.78|749.91|739.81|132
1680434100000|2023-04-02 11:15:00|750.79|740.69|750.6|740.5|750.89|740.79|750.5|740.4|93
1680434400000|2023-04-02 11:20:00|750.57|740.47|750.4|740.3|750.66|740.56|749.73|739.63|153
1680434700000|2023-04-02 11:25:00|750.41|740.31|750.42|740.32|750.48|740.38|750.17|740.07|147
1680435000000|2023-04-02 11:30:00|750.39|740.29|749.14|739.04|750.39|740.29|749.11|739.01|84
1680435300000|2023-04-02 11:35:00|749.09|738.99|749.99|739.89|750.04|739.94|748.95|738.85|119
1680435600000|2023-04-02 11:40:00|749.97|739.87|750.15|740.05|750.26|740.16|749.94|739.84|116
1680435900000|2023-04-02 11:45:00|750.17|740.07|749.7|739.6|750.26|740.16|749.53|739.43|142
1680436200000|2023-04-02 11:50:00|749.58|739.48|749.27|739.17|749.61|739.51|749.26|739.16|131
1680436500000|2023-04-02 11:55:00|749.26|739.16|749.35|739.25|749.76|739.66|749.06|738.96|171
1680436800000|2023-04-02 12:00:00|749.36|739.26|748.6|738.5|749.71|739.61|748.55|738.45|291
1680437100000|2023-04-02 12:05:00|748.61|738.51|749.1|739|749.12|739.02|748.01|737.91|343
1680437400000|2023-04-02 12:10:00|749.11|739.01|749.25|739.15|749.28|739.18|748.73|738.63|229
1680437700000|2023-04-02 12:15:00|749.23|739.13|748.92|738.82|749.25|739.15|748.14|738.04|253
1680438000000|2023-04-02 12:20:00|748.93|738.83|748.78|738.68|748.93|738.83|748.17|738.07|200
1680438300000|2023-04-02 12:25:00|748.81|738.71|748.04|737.94|748.83|738.73|748.02|737.92|114
1680438600000|2023-04-02 12:30:00|748.07|737.97|748.42|738.32|748.9|738.8|747.88|737.78|154
1680438900000|2023-04-02 12:35:00|748.43|738.33|745.88|735.78|748.51|738.41|745.84|735.74|174
1680439200000|2023-04-02 12:40:00|745.84|735.74|746.94|736.84|747.26|737.16|745.14|735.04|340
1680439500000|2023-04-02 12:45:00|746.97|736.87|745.48|735.38|746.97|736.87|745.14|735.04|259
1680439800000|2023-04-02 12:50:00|745.47|735.37|745.12|735.02|745.49|735.39|744.59|734.49|250
1680440100000|2023-04-02 12:55:00|745.1|735|745.13|735.03|745.59|735.49|744.22|734.12|225
1680440400000|2023-04-02 13:00:00|745.26|735.16|743.08|732.98|745.42|735.32|742.5|732.4|238
1680440700000|2023-04-02 13:05:00|743.09|732.99|743.51|733.41|744.02|733.92|742.79|732.69|324
1680441000000|2023-04-02 13:10:00|743.5|733.4|742.03|731.93|743.52|733.42|741.6|731.5|358
1680441300000|2023-04-02 13:15:00|742.02|731.92|743.22|733.12|743.78|733.68|741.75|731.65|404
1680441600000|2023-04-02 13:20:00|743.17|733.07|743.31|733.21|743.47|733.37|741.58|731.48|348
1680441900000|2023-04-02 13:25:00|743.29|733.19|743.88|733.78|743.9|733.8|743|732.9|256
1680442200000|2023-04-02 13:30:00|743.89|733.79|745.83|735.73|745.93|735.83|743.27|733.17|532
1680442500000|2023-04-02 13:35:00|745.81|735.71|745.25|735.15|745.94|735.84|744.85|734.75|407
1680442800000|2023-04-02 13:40:00|745.22|735.12|745.05|734.95|745.61|735.51|744.77|734.67|336
1680443100000|2023-04-02 13:45:00|745.03|734.93|744.67|734.57|746.07|735.97|744.67|734.57|255
1680443400000|2023-04-02 13:50:00|744.68|734.58|743.77|733.67|744.83|734.73|743.43|733.33|237
1680443700000|2023-04-02 13:55:00|743.74|733.64|743.98|733.88|743.99|733.89|743.21|733.11|237
1680444000000|2023-04-02 14:00:00|743.99|733.89|745.09|734.99|745.09|734.99|743.24|733.14|366
1680444300000|2023-04-02 14:05:00|745.06|734.96|744.33|734.23|745.23|735.13|744.26|734.16|170
1680444600000|2023-04-02 14:10:00|744.26|734.16|742.93|732.83|744.26|734.16|742.89|732.79|218
1680444900000|2023-04-02 14:15:00|742.96|732.86|744.5|734.4|744.8|734.7|742.08|731.98|345
1680445200000|2023-04-02 14:20:00|744.49|734.39|745.06|734.96|745.18|735.08|743.96|733.86|198
1680445500000|2023-04-02 14:25:00|745.03|734.93|745.96|735.86|746.01|735.91|744.99|734.89|209
1680445800000|2023-04-02 14:30:00|745.93|735.83|745.64|735.54|746.25|736.15|744.96|734.86|292
1680446100000|2023-04-02 14:35:00|745.67|735.57|745.91|735.81|746.23|736.13|745.47|735.37|256
1680446400000|2023-04-02 14:40:00|745.92|735.82|745.4|735.3|746.13|736.03|745.39|735.29|199
1680446700000|2023-04-02 14:45:00|745.41|735.31|746.11|736.01|746.12|736.02|745.26|735.16|182
1680447000000|2023-04-02 14:50:00|746.09|735.99|745.35|735.25|746.2|736.1|745.03|734.93|250
1680447300000|2023-04-02 14:55:00|745.38|735.28|743|732.9|745.58|735.48|742.97|732.87|256
1680447600000|2023-04-02 15:00:00|742.95|732.85|737.94|727.84|743.12|733.02|734.81|724.71|804
1680447900000|2023-04-02 15:05:00|737.96|727.86|737.93|727.83|738.39|728.29|737.22|727.12|632
1680448200000|2023-04-02 15:10:00|737.8|727.7|735.08|724.98|737.86|727.76|734.78|724.68|656
1680448500000|2023-04-02 15:15:00|735.07|724.97|735.37|725.27|735.74|725.64|732.6|722.5|609
1680448800000|2023-04-02 15:20:00|735.38|725.28|736.97|726.87|737|726.9|734.59|724.49|491
1680449100000|2023-04-02 15:25:00|736.96|726.86|734.84|724.74|736.97|726.87|734.74|724.64|539
1680449400000|2023-04-02 15:30:00|734.81|724.71|736.31|726.21|736.67|726.57|733.9|723.8|496
1680449700000|2023-04-02 15:35:00|736.33|726.23|737.27|727.17|737.34|727.24|735.87|725.77|344
1680450000000|2023-04-02 15:40:00|737.28|727.18|736.69|726.59|737.29|727.19|735.84|725.74|420
1680450300000|2023-04-02 15:45:00|736.7|726.6|737.86|727.76|738.15|728.05|735.73|725.63|429
1680450600000|2023-04-02 15:50:00|737.87|727.77|736.36|726.26|737.93|727.83|736.33|726.23|357
1680450900000|2023-04-02 15:55:00|736.35|726.25|737.7|727.6|738.16|728.06|736.14|726.04|361
1680451200000|2023-04-02 16:00:00|737.69|727.59|736.27|726.17|737.7|727.6|735.82|725.72|423
1680451500000|2023-04-02 16:05:00|736.23|726.13|737.65|727.55|737.84|727.74|735.9|725.8|372
1680451800000|2023-04-02 16:10:00|737.64|727.54|736.84|726.74|737.75|727.65|736.45|726.35|303
1680452100000|2023-04-02 16:15:00|736.86|726.76|735.46|725.36|737.01|726.91|734.75|724.65|325
1680452400000|2023-04-02 16:20:00|735.42|725.32|735.95|725.85|736.43|726.33|735.04|724.94|326
1680452700000|2023-04-02 16:25:00|735.96|725.86|735.38|725.28|736.01|725.91|735.16|725.06|451
1680453000000|2023-04-02 16:30:00|735.43|725.33|735.74|725.64|736.95|726.85|734.94|724.84|412
1680453300000|2023-04-02 16:35:00|735.73|725.63|734.12|724.02|735.77|725.67|733.56|723.46|422
1680453600000|2023-04-02 16:40:00|734.1|724|734.47|724.37|734.47|724.37|733.93|723.83|250
1680453900000|2023-04-02 16:45:00|734.46|724.36|734.31|724.21|734.71|724.61|733.57|723.47|312
1680454200000|2023-04-02 16:50:00|734.28|724.18|734.49|724.39|734.49|724.39|733.98|723.88|255
1680454500000|2023-04-02 16:55:00|734.7|724.6|734.04|723.94|734.9|724.8|733.65|723.55|297
1680454800000|2023-04-02 17:00:00|734.05|723.95|734.06|723.96|734.08|723.98|733.53|723.43|298
1680455100000|2023-04-02 17:05:00|734.03|723.93|736.18|726.08|736.21|726.11|733.99|723.89|226
1680455400000|2023-04-02 17:10:00|736.11|726.01|736.26|726.16|736.38|726.28|735.42|725.32|192
1680455700000|2023-04-02 17:15:00|736.27|726.17|737.28|727.18|737.39|727.29|736.24|726.14|209
1680456000000|2023-04-02 17:20:00|737.31|727.21|737.08|726.98|737.44|727.34|737.07|726.97|134
1680456300000|2023-04-02 17:25:00|737.03|726.93|736.6|726.5|737.06|726.96|736.06|725.96|208
1680456600000|2023-04-02 17:30:00|736.61|726.51|738.04|727.94|738.19|728.09|736.58|726.48|237
1680456900000|2023-04-02 17:35:00|738.05|727.95|739.99|729.89|740.02|729.92|738.03|727.93|345
1680457200000|2023-04-02 17:40:00|739.97|729.87|741.4|731.3|742.1|732|739.87|729.77|315
1680457500000|2023-04-02 17:45:00|741.41|731.31|741.81|731.71|742.07|731.97|741.16|731.06|316
1680457800000|2023-04-02 17:50:00|741.82|731.72|740.16|730.06|741.88|731.78|739.92|729.82|277
1680458100000|2023-04-02 17:55:00|740.11|730.01|740.13|730.03|740.33|730.23|739.67|729.57|256
1680458400000|2023-04-02 18:00:00|740.12|730.02|739.54|729.44|740.13|730.03|739.28|729.18|247
1680458700000|2023-04-02 18:05:00|739.55|729.45|740.16|730.06|740.37|730.27|739.46|729.36|157
1680459000000|2023-04-02 18:10:00|740.18|730.08|739.28|729.18|740.18|730.08|739.12|729.02|224
1680459300000|2023-04-02 18:15:00|739.26|729.16|738.37|728.27|739.33|729.23|738.13|728.03|201
1680459600000|2023-04-02 18:20:00|738.36|728.26|737.84|727.74|738.48|728.38|737.82|727.72|176
1680459900000|2023-04-02 18:25:00|737.72|727.62|737.27|727.17|737.77|727.67|736.99|726.89|254
1680460200000|2023-04-02 18:30:00|737.24|727.14|737.64|727.54|737.76|727.66|736.61|726.51|277
1680460500000|2023-04-02 18:35:00|737.7|727.6|736.78|726.68|737.7|727.6|736.62|726.52|214
1680460800000|2023-04-02 18:40:00|736.76|726.66|736.75|726.65|736.76|726.66|736.31|726.21|141
1680461100000|2023-04-02 18:45:00|736.72|726.62|735.47|725.37|736.72|726.62|735.46|725.36|164
1680461400000|2023-04-02 18:50:00|735.48|725.38|735.09|724.99|736.02|725.92|734.83|724.73|162
1680461700000|2023-04-02 18:55:00|735.11|725.01|735.23|725.13|735.48|725.38|734.99|724.89|187
1680462000000|2023-04-02 19:00:00|735.26|725.16|734.59|724.49|735.31|725.21|734.46|724.36|155
1680462300000|2023-04-02 19:05:00|734.61|724.51|734.56|724.46|735.05|724.95|734.43|724.33|186
1680462600000|2023-04-02 19:10:00|734.54|724.44|734.23|724.13|734.79|724.69|733.97|723.87|263
1680462900000|2023-04-02 19:15:00|734.21|724.11|733.92|723.82|734.29|724.19|733.83|723.73|250
1680463200000|2023-04-02 19:20:00|733.93|723.83|734.17|724.07|734.28|724.18|733.8|723.7|234
1680463500000|2023-04-02 19:25:00|734.16|724.06|735.11|725.01|735.11|725.01|734.16|724.06|159
1680463800000|2023-04-02 19:30:00|735.08|724.98|733.51|721.91|735.85|725.04|733.47|721.87|273
1680464100000|2023-04-02 19:35:00|733.5|721.9|733.28|721.68|733.73|722.13|732.69|721.09|416
1680464400000|2023-04-02 19:40:00|733.29|721.69|728.09|716.49|733.29|721.69|726.86|715.26|777
1680464700000|2023-04-02 19:45:00|728.07|716.47|729.81|718.21|729.81|718.21|726.91|715.31|642
1680465000000|2023-04-02 19:50:00|729.83|718.23|730.92|719.32|731.06|719.46|728.41|716.81|504
1680465300000|2023-04-02 19:55:00|730.95|719.35|729.32|717.72|730.96|719.36|728.16|716.56|503
1680465600000|2023-04-02 20:00:00|729.29|717.69|731.5|719.9|731.59|719.99|728.1|716.5|530
1680465900000|2023-04-02 20:05:00|731.51|719.91|731.38|719.78|732.03|720.43|731.16|719.56|232
1680466200000|2023-04-02 20:10:00|731.37|719.77|731.37|719.77|731.6|720|730.35|718.75|315
1680466500000|2023-04-02 20:15:00|731.39|719.79|730.38|718.78|731.45|719.85|729.01|717.41|405
1680466800000|2023-04-02 20:20:00|730.35|718.75|730.99|719.39|731|719.4|729.51|717.91|306
1680467100000|2023-04-02 20:25:00|730.97|719.37|731.78|720.18|731.79|720.19|730.77|719.17|179
1680467400000|2023-04-02 20:30:00|731.73|720.13|731.67|720.07|731.76|720.16|731.13|719.53|230
1680467700000|2023-04-02 20:35:00|731.66|720.06|731.62|720.02|731.84|720.24|731.53|719.93|210
1680468000000|2023-04-02 20:40:00|731.64|720.04|732.45|720.85|732.5|720.9|731.12|719.52|228
1680468300000|2023-04-02 20:45:00|732.46|720.86|732.75|721.15|733.06|721.46|732.3|720.7|259
1680468600000|2023-04-02 20:50:00|732.73|721.13|732.7|721.1|732.85|721.25|732.43|720.83|191
1680468900000|2023-04-02 20:55:00|732.71|721.11|733.52|721.92|733.58|721.98|732.68|721.08|223
1680469200000|2023-04-02 21:00:00|733.5|721.9|732.57|720.97|733.52|721.92|732.49|720.89|214
1680469500000|2023-04-02 21:05:00|732.59|720.99|734.05|722.45|734.16|722.56|732.56|720.96|199
1680469800000|2023-04-02 21:10:00|734.06|722.46|734.15|722.55|734.55|722.95|734.05|722.45|221
1680470100000|2023-04-02 21:15:00|734.17|722.57|732.36|722.26|734.17|723.47|732.11|722.01|272
1680470400000|2023-04-02 21:20:00|732.37|722.27|731.92|721.82|732.38|722.28|731.68|721.58|227
1680470700000|2023-04-02 21:25:00|731.91|721.81|733.83|723.73|733.83|723.73|731.9|721.8|145
1680471000000|2023-04-02 21:30:00|733.84|723.74|732.56|722.46|733.88|723.78|732.16|722.06|206
1680471300000|2023-04-02 21:35:00|732.57|722.47|732.94|722.84|733.71|723.61|732.47|722.37|251
1680471600000|2023-04-02 21:40:00|732.96|722.86|733.3|723.2|733.47|723.37|732.9|722.8|131
1680471900000|2023-04-02 21:45:00|733.27|723.17|731.85|721.75|733.32|723.22|731.82|721.72|237
1680472200000|2023-04-02 21:50:00|731.82|721.72|731.65|721.55|731.89|721.79|730.45|720.35|185
1680472500000|2023-04-02 21:55:00|731.66|721.56|731.61|721.51|731.67|721.57|730.99|720.89|194
1680472800000|2023-04-02 22:00:00|731.6|721.5|731.32|721.22|731.6|721.5|730.32|720.22|440
1680473100000|2023-04-02 22:05:00|731.33|721.23|729.35|719.25|731.33|721.23|729.3|719.2|328
1680473400000|2023-04-02 22:10:00|729.3|719.2|728.39|718.29|729.3|719.2|728.18|718.08|349
1680473700000|2023-04-02 22:15:00|728.38|718.28|726.87|716.77|728.77|718.67|726.6|716.5|392
1680474000000|2023-04-02 22:20:00|726.89|716.79|727.22|717.12|727.24|717.14|726.2|716.1|375
1680474300000|2023-04-02 22:25:00|727.17|717.07|729.39|719.29|729.95|719.85|727.17|717.07|260
1680474600000|2023-04-02 22:30:00|729.41|719.31|727.99|717.89|729.59|719.49|727.27|717.17|319
1680474900000|2023-04-02 22:35:00|727.97|717.87|729.9|719.8|730.03|719.93|727.94|717.84|319
1680475200000|2023-04-02 22:40:00|729.96|719.86|730.03|719.93|730.3|720.2|729.47|719.37|232
1680475500000|2023-04-02 22:45:00|729.97|719.87|730.53|720.43|730.53|720.43|728.96|718.86|224
1680475800000|2023-04-02 22:50:00|730.58|720.48|732.33|722.23|733.05|722.95|730.27|720.17|415
1680476100000|2023-04-02 22:55:00|732.31|722.21|732.95|722.85|733.06|722.96|732.15|722.05|410
1680476400000|2023-04-02 23:00:00|732.93|722.83|728.8|718.7|733.73|723.63|728.8|718.7|487
1680476700000|2023-04-02 23:05:00|728.71|718.61|727.38|717.28|729.08|718.98|727.25|717.15|432
1680477000000|2023-04-02 23:10:00|727.42|717.32|726.08|715.98|728.04|717.94|725.45|715.35|268
1680477300000|2023-04-02 23:15:00|726.11|716.01|726.75|716.65|727.1|717|725.2|715.1|340
1680477600000|2023-04-02 23:20:00|726.76|716.66|728.82|718.72|728.88|718.78|726.76|716.66|325
1680477900000|2023-04-02 23:25:00|728.8|718.7|728.94|718.84|729.3|719.2|728.31|718.21|219
1680478200000|2023-04-02 23:30:00|728.93|718.83|729.89|719.79|730.3|720.2|728.87|718.77|285
1680478500000|2023-04-02 23:35:00|729.9|719.8|729.82|719.72|730.5|720.4|729.36|719.26|294
1680478800000|2023-04-02 23:40:00|729.72|719.62|730.25|720.15|730.25|720.15|729.61|719.51|86
1680479100000|2023-04-02 23:45:00|730.23|720.13|731|720.9|731.27|721.17|730.23|720.13|183
1680479400000|2023-04-02 23:50:00|731.06|720.96|731.02|720.92|731.22|721.12|730.6|720.5|251
1680479700000|2023-04-02 23:55:00|730.99|720.89|730.96|720.86|731.4|721.3|730.68|720.58|149
1680480000000|2023-04-03 00:00:00|730.98|720.88|729.5|719.4|731.24|721.14|729.38|719.28|322
1680480300000|2023-04-03 00:05:00|729.48|719.38|731.01|720.91|731.05|720.95|729.36|719.26|252
1680480600000|2023-04-03 00:10:00|730.99|720.89|731.8|721.7|731.87|721.77|730.9|720.8|195
1680480900000|2023-04-03 00:15:00|731.82|721.72|731.12|721.02|731.88|721.78|730.75|720.65|227
1680481200000|2023-04-03 00:20:00|731.11|721.01|729.88|719.78|731.45|721.35|729.82|719.72|416
1680481500000|2023-04-03 00:25:00|729.93|719.83|731.35|721.25|731.62|721.52|729.93|719.83|302
1680481800000|2023-04-03 00:30:00|731.34|721.24|730.48|720.38|731.85|721.75|730.35|720.25|353
1680482100000|2023-04-03 00:35:00|730.5|720.4|728.06|717.96|730.95|720.85|727.79|717.69|326
1680482400000|2023-04-03 00:40:00|728.02|717.92|728.28|718.18|728.46|718.36|726.9|716.8|439
1680482700000|2023-04-03 00:45:00|728.23|718.13|728.25|718.15|729.53|719.43|727.73|717.63|457
1680483000000|2023-04-03 00:50:00|728.21|718.11|729.4|719.3|729.64|719.54|727.97|717.87|451
1680483300000|2023-04-03 00:55:00|729.41|719.31|730.45|720.35|730.76|720.66|729.41|719.31|319
1680483600000|2023-04-03 01:00:00|730.49|720.39|731.28|721.18|731.55|721.45|730.22|720.12|385
1680483900000|2023-04-03 01:05:00|731.33|721.23|729.81|719.71|731.53|721.43|729.43|719.33|208
1680484200000|2023-04-03 01:10:00|729.76|719.66|729.48|719.38|730.44|720.34|729.39|719.29|231
1680484500000|2023-04-03 01:15:00|729.5|719.4|729.62|719.52|730.02|719.92|729.27|719.17|292
1680484800000|2023-04-03 01:20:00|729.63|719.53|728.18|718.08|729.8|719.7|728.18|718.08|299
1680485100000|2023-04-03 01:25:00|728.15|718.05|726.62|716.52|728.2|718.1|726.45|716.35|307
1680485400000|2023-04-03 01:30:00|726.61|716.51|726.83|716.73|727.3|717.2|725.87|715.77|340
1680485700000|2023-04-03 01:35:00|726.85|716.75|725.81|715.71|727.17|717.07|725.54|715.44|279
1680486000000|2023-04-03 01:40:00|725.85|715.75|718.24|708.14|726.17|716.07|716.37|706.27|633
1680486300000|2023-04-03 01:45:00|718.2|708.1|716.4|706.3|718.58|708.48|712.92|702.82|895
1680486600000|2023-04-03 01:50:00|716.54|706.44|717.2|707.1|717.2|707.1|714.89|704.79|615
1680486900000|2023-04-03 01:55:00|717.22|707.12|718.12|708.02|718.14|708.04|715.39|705.29|583
1680487200000|2023-04-03 02:00:00|718.19|708.09|717.03|706.93|718.19|708.09|716|705.9|640
1680487500000|2023-04-03 02:05:00|717.05|706.95|718.65|708.55|718.7|708.6|715.74|705.64|540
1680487800000|2023-04-03 02:10:00|718.67|708.57|719.5|709.4|719.5|709.4|718.21|708.11|442
1680488100000|2023-04-03 02:15:00|719.48|709.38|720.64|710.54|720.65|710.55|718.37|708.27|386
1680488400000|2023-04-03 02:20:00|720.62|710.52|719.8|709.7|720.62|710.52|719.47|709.37|362
1680488700000|2023-04-03 02:25:00|719.78|709.68|719.97|709.87|720.85|710.75|719.06|708.96|408
1680489000000|2023-04-03 02:30:00|719.98|709.88|720.79|710.69|720.79|710.69|719.64|709.54|343
1680489300000|2023-04-03 02:35:00|720.77|710.67|721.33|711.23|721.56|711.46|720.12|710.02|337
1680489600000|2023-04-03 02:40:00|721.31|711.21|720.98|710.88|721.33|711.23|720.42|710.32|264
1680489900000|2023-04-03 02:45:00|720.96|710.86|718.94|708.84|721.07|710.97|718.94|708.84|260
1680490200000|2023-04-03 02:50:00|718.95|708.85|719.27|709.17|719.45|709.35|718.56|708.46|244
1680490500000|2023-04-03 02:55:00|719.23|709.13|718.55|708.45|719.4|709.3|718.17|708.07|334
1680490800000|2023-04-03 03:00:00|718.54|708.44|719.11|709.01|719.31|709.21|718.15|708.05|248
1680491100000|2023-04-03 03:05:00|719.06|708.96|718.29|708.19|719.23|709.13|717.25|707.15|407
1680491400000|2023-04-03 03:10:00|718.28|708.18|719.01|708.91|719.55|709.45|717.65|707.55|320
1680491700000|2023-04-03 03:15:00|719.07|708.97|719.02|708.92|719.38|709.28|718.35|708.25|299
1680492000000|2023-04-03 03:20:00|719.03|708.93|719.92|709.82|719.93|709.83|718.96|708.86|248
1680492300000|2023-04-03 03:25:00|719.91|709.81|720.06|709.96|720.08|709.98|718.74|708.64|261
1680492600000|2023-04-03 03:30:00|719.96|709.86|719.35|709.25|719.98|709.88|719.08|708.98|136
1680492900000|2023-04-03 03:35:00|719.3|709.2|718.82|708.72|719.31|709.21|717.68|707.58|322
1680493200000|2023-04-03 03:40:00|718.73|708.63|719.46|709.36|719.46|709.36|718.25|708.15|346
1680493500000|2023-04-03 03:45:00|719.41|709.31|720.07|709.97|720.13|710.03|718.95|708.85|288
1680493800000|2023-04-03 03:50:00|720.05|709.95|720.11|710.01|720.41|710.31|719.39|709.29|326
1680494100000|2023-04-03 03:55:00|720.13|710.03|719.69|709.59|720.13|710.03|719.59|709.49|301
1680494400000|2023-04-03 04:00:00|719.6|709.5|718.99|708.89|719.93|709.83|718.97|708.87|274
1680494700000|2023-04-03 04:05:00|719|708.9|718.44|708.34|719.19|709.09|718.27|708.17|173
1680495000000|2023-04-03 04:10:00|718.63|708.53|718.94|708.84|719.31|709.21|718.41|708.31|123
1680495300000|2023-04-03 04:15:00|718.75|708.65|717.91|707.81|718.94|708.84|717.78|707.68|285
1680495600000|2023-04-03 04:20:00|717.85|707.75|718.39|708.29|718.41|708.31|717.21|707.11|315
1680495900000|2023-04-03 04:25:00|718.37|708.27|718.77|708.67|719.29|709.19|718.06|707.96|227
1680496200000|2023-04-03 04:30:00|719.03|708.93|719.69|709.59|719.84|709.74|718.67|708.57|265
1680496500000|2023-04-03 04:35:00|719.66|709.56|719.08|708.98|719.66|709.56|719.08|708.98|248
1680496800000|2023-04-03 04:40:00|719.13|709.03|719.03|708.93|719.24|709.14|718.72|708.62|183
1680497100000|2023-04-03 04:45:00|718.98|708.88|720.1|710|720.39|710.29|718.74|708.64|282
1680497400000|2023-04-03 04:50:00|720.37|710.27|719.99|709.89|720.56|710.46|719.84|709.74|314
1680497700000|2023-04-03 04:55:00|720|709.9|721.09|710.99|721.34|711.24|720|709.9|266
1680498000000|2023-04-03 05:00:00|721.1|711|721.02|710.92|721.36|711.26|720.89|710.79|202
1680498300000|2023-04-03 05:05:00|721.03|710.93|720.82|710.72|721.47|711.37|720.8|710.7|209
1680498600000|2023-04-03 05:10:00|721.06|710.96|720.94|710.84|721.11|711.01|720.68|710.58|192
1680498900000|2023-04-03 05:15:00|720.9|710.8|721.66|711.56|721.9|711.8|720.67|710.57|173
1680499200000|2023-04-03 05:20:00|721.64|711.54|722.17|712.07|722.35|712.25|721.29|711.19|202
1680499500000|2023-04-03 05:25:00|722.18|712.08|722.75|712.65|722.76|712.66|722.12|712.02|232
1680499800000|2023-04-03 05:30:00|722.67|712.57|724.26|714.16|724.27|714.17|722.5|712.4|345
1680500100000|2023-04-03 05:35:00|724.25|714.15|725.75|715.65|725.82|715.72|724|713.9|296
1680500400000|2023-04-03 05:40:00|725.72|715.62|725.14|715.04|725.75|715.65|725.01|714.91|239
1680500700000|2023-04-03 05:45:00|725.15|715.05|724.11|714.01|725.33|715.23|724.01|713.91|206
1680501000000|2023-04-03 05:50:00|724.09|713.99|724.1|714|724.26|714.16|723.45|713.35|207
1680501300000|2023-04-03 05:55:00|724|713.9|722.81|712.71|724|713.9|722.18|712.08|159
1680501600000|2023-04-03 06:00:00|722.77|712.67|722.7|712.6|722.81|712.71|722.01|711.91|291
1680501900000|2023-04-03 06:05:00|722.69|712.59|722.59|712.49|722.85|712.75|722.44|712.34|113
1680502200000|2023-04-03 06:10:00|722.6|712.5|722.84|712.74|722.9|712.8|722.46|712.36|178
1680502500000|2023-04-03 06:15:00|722.76|712.66|723.19|713.09|723.7|713.6|722.45|712.35|259
1680502800000|2023-04-03 06:20:00|723.18|713.08|724.14|714.04|724.2|714.1|722.97|712.87|373
1680503100000|2023-04-03 06:25:00|724.13|714.03|723.94|713.84|724.14|714.04|723.22|713.12|166
1680503400000|2023-04-03 06:30:00|723.95|713.85|725.36|715.26|725.6|715.5|723.67|713.57|294
1680503700000|2023-04-03 06:35:00|725.34|715.24|725.19|715.09|725.62|715.52|724.97|714.87|329
1680504000000|2023-04-03 06:40:00|725.2|715.1|725.29|715.19|725.47|715.37|724.95|714.85|209
1680504300000|2023-04-03 06:45:00|725.28|715.18|726.15|716.05|726.25|716.15|725.11|715.01|292
1680504600000|2023-04-03 06:50:00|726.13|716.03|726.16|716.06|726.19|716.09|725.9|715.8|144
1680504900000|2023-04-03 06:55:00|726.14|716.04|726.97|716.87|727.16|717.06|726.14|716.04|307
1680505200000|2023-04-03 07:00:00|726.94|716.84|727.27|717.17|727.87|717.77|726.69|716.59|445
1680505500000|2023-04-03 07:05:00|727.3|717.2|726.44|716.34|727.3|717.2|726.18|716.08|265
1680505800000|2023-04-03 07:10:00|726.4|716.3|726.54|716.44|726.91|716.81|726.23|716.13|239
1680506100000|2023-04-03 07:15:00|726.57|716.47|727.62|717.52|727.87|717.77|726.32|716.22|393
1680506400000|2023-04-03 07:20:00|727.59|717.49|727.73|717.63|727.81|717.71|727.08|716.98|298
1680506700000|2023-04-03 07:25:00|727.74|717.64|728.47|718.37|728.61|718.51|727.48|717.38|424
1680507000000|2023-04-03 07:30:00|728.5|718.4|728.93|718.83|729.09|718.99|728.23|718.13|299
1680507300000|2023-04-03 07:35:00|728.92|718.82|729.2|719.1|729.74|719.64|728.89|718.79|254
1680507600000|2023-04-03 07:40:00|729.19|719.09|728.74|718.64|729.63|719.53|728.74|718.64|189
1680507900000|2023-04-03 07:45:00|728.76|718.66|728.84|718.74|729.07|718.97|728.36|718.26|249
1680508200000|2023-04-03 07:50:00|728.8|718.7|729.3|719.2|729.43|719.33|728.78|718.68|171
1680508500000|2023-04-03 07:55:00|729.31|719.21|730.41|720.31|730.42|720.32|729.24|719.14|274
1680508800000|2023-04-03 08:00:00|730.44|720.34|732.29|722.19|732.81|722.71|730.28|720.18|541
1680509100000|2023-04-03 08:05:00|732.3|722.2|735|724.9|735.46|725.36|732.22|722.12|683
1680509400000|2023-04-03 08:10:00|734.98|724.88|734.29|724.19|735.31|725.21|733.43|723.33|612
1680509700000|2023-04-03 08:15:00|734.25|724.15|737.89|727.79|738.06|727.96|734.25|724.15|835
1680510000000|2023-04-03 08:20:00|737.91|727.81|739.35|729.25|739.74|729.64|737.87|727.77|614
1680510300000|2023-04-03 08:25:00|739.37|729.27|739.23|729.13|740.13|730.03|738.57|728.47|427
1680510600000|2023-04-03 08:30:00|739.15|729.05|739.97|729.87|740.55|730.45|738.53|728.43|593
1680510900000|2023-04-03 08:35:00|740|729.9|739.7|729.6|740.96|730.86|739.69|729.59|575
1680511200000|2023-04-03 08:40:00|739.68|729.58|740.05|729.95|740.39|730.29|738.88|728.78|508
1680511500000|2023-04-03 08:45:00|740.04|729.94|739.12|729.02|740.49|730.39|736.86|726.76|652
1680511800000|2023-04-03 08:50:00|739.07|728.97|739.6|729.5|740.91|730.81|739.07|728.97|660
1680512100000|2023-04-03 08:55:00|739.71|729.61|739.85|729.75|741.2|731.1|739.05|728.95|387
1680512400000|2023-04-03 09:00:00|739.9|729.8|740.65|730.55|741.45|731.35|739.64|729.54|359
1680512700000|2023-04-03 09:05:00|740.66|730.56|740.86|730.76|742.44|732.34|740.63|730.53|393
1680513000000|2023-04-03 09:10:00|741.07|730.97|740.69|730.59|742.22|732.12|740.43|730.33|402
1680513300000|2023-04-03 09:15:00|740.72|730.62|741.74|731.64|743|732.9|740.66|730.56|399
1680513600000|2023-04-03 09:20:00|741.76|731.66|740.15|730.05|741.91|731.81|739.82|729.72|520
1680513900000|2023-04-03 09:25:00|740.13|730.03|740.68|730.58|741.34|731.24|740.05|729.95|451
1680514200000|2023-04-03 09:30:00|740.76|730.66|742.12|732.02|743.02|732.92|740.76|730.66|506
1680514500000|2023-04-03 09:35:00|742.09|731.99|742.09|731.99|742.84|732.74|741.59|731.49|487
1680514800000|2023-04-03 09:40:00|742.08|731.98|740.07|729.97|742.08|731.98|739.87|729.77|338
1680515100000|2023-04-03 09:45:00|740.11|730.01|741.28|731.18|742.06|731.96|739.97|729.87|394
1680515400000|2023-04-03 09:50:00|741.31|731.21|739.66|729.56|741.73|731.63|739.46|729.36|337
1680515700000|2023-04-03 09:55:00|739.61|729.51|739.07|728.97|740.14|730.04|738.99|728.89|314
1680516000000|2023-04-03 10:00:00|739.09|728.99|738.24|728.14|739.2|729.1|738.15|728.05|277
1680516300000|2023-04-03 10:05:00|738.27|728.17|738.24|728.14|738.44|728.34|738.07|727.97|246
1680516600000|2023-04-03 10:10:00|738.25|728.15|737|726.9|738.64|728.54|736.98|726.88|304
1680516900000|2023-04-03 10:15:00|736.99|726.89|736.99|726.89|737.4|727.3|736.57|726.47|266
1680517200000|2023-04-03 10:20:00|737.05|726.95|737.86|727.76|738.16|728.06|737.02|726.92|338
1680517500000|2023-04-03 10:25:00|737.87|727.77|737.85|727.75|738.57|728.47|737.11|727.01|335
1680517800000|2023-04-03 10:30:00|737.9|727.8|738.75|728.65|739.56|729.46|737.8|727.7|478
1680518100000|2023-04-03 10:35:00|738.74|728.64|739.64|729.54|739.92|729.82|738.4|728.3|375
1680518400000|2023-04-03 10:40:00|739.66|729.56|738.32|728.22|739.78|729.68|738.32|728.22|191
1680518700000|2023-04-03 10:45:00|738.35|728.25|737.97|727.87|738.79|728.69|737.67|727.57|269
1680519000000|2023-04-03 10:50:00|737.98|727.88|736.71|726.61|738.01|727.91|736.71|726.61|284
1680519300000|2023-04-03 10:55:00|736.73|726.63|735.19|725.09|736.88|726.78|735.07|724.97|455
1680519600000|2023-04-03 11:00:00|735.22|725.12|734.59|724.49|735.48|725.38|734.49|724.39|314
1680519900000|2023-04-03 11:05:00|734.64|724.54|733.71|723.61|735.17|725.07|733.69|723.59|365
1680520200000|2023-04-03 11:10:00|733.73|723.63|733.71|723.61|734.19|724.09|733.59|723.49|454
1680520500000|2023-04-03 11:15:00|733.92|723.82|734.5|724.4|734.88|724.78|733.89|723.79|313
1680520800000|2023-04-03 11:20:00|734.48|724.38|735.11|725.01|735.31|725.21|734.44|724.34|253
1680521100000|2023-04-03 11:25:00|735.12|725.02|734.7|724.6|735.44|725.34|734.45|724.35|286
1680521400000|2023-04-03 11:30:00|734.72|724.62|734.24|724.14|735.06|724.96|733.75|723.65|448
1680521700000|2023-04-03 11:35:00|734.19|724.09|735.28|725.18|735.44|725.34|734.19|724.09|320
1680522000000|2023-04-03 11:40:00|735.29|725.19|735.57|725.47|735.67|725.57|735.16|725.06|242
1680522300000|2023-04-03 11:45:00|735.52|725.42|734.51|724.41|735.71|725.61|734.47|724.37|212
1680522600000|2023-04-03 11:50:00|734.56|724.46|735.02|724.92|735.33|725.23|734.56|724.46|318
1680522900000|2023-04-03 11:55:00|735.01|724.91|735.02|724.92|735.38|725.28|734.55|724.45|386
1680523200000|2023-04-03 12:00:00|735.04|724.94|734.84|724.74|735.35|725.25|734.71|724.61|266
1680523500000|2023-04-03 12:05:00|734.81|724.71|735.32|725.22|735.36|725.26|734.56|724.46|311
1680523800000|2023-04-03 12:10:00|735.35|725.25|735.27|725.17|735.72|725.62|734.94|724.84|331
1680524100000|2023-04-03 12:15:00|735.28|725.18|735.02|724.92|736.01|725.91|735.02|724.92|353
1680524400000|2023-04-03 12:20:00|735.04|724.94|734.26|724.16|735.51|725.41|734.25|724.15|301
1680524700000|2023-04-03 12:25:00|734.25|724.15|732.44|722.34|734.25|724.15|732.33|722.23|561
1680525000000|2023-04-03 12:30:00|732.41|722.31|732.71|722.61|733.07|722.97|732|721.9|397
1680525300000|2023-04-03 12:35:00|732.76|722.66|733.21|723.11|733.87|723.77|732.58|722.48|311
1680525600000|2023-04-03 12:40:00|733.16|723.06|731.66|721.56|733.33|723.23|731.63|721.53|396
1680525900000|2023-04-03 12:45:00|731.69|721.59|731.31|721.21|732.34|722.24|731.04|720.94|415
1680526200000|2023-04-03 12:50:00|731.3|721.2|734.2|724.1|734.2|724.1|731.28|721.18|485
1680526500000|2023-04-03 12:55:00|734.26|724.16|735.03|724.93|735.12|725.02|734.01|723.91|364
1680526800000|2023-04-03 13:00:00|735.04|724.94|734.82|724.72|735.1|725|734.44|724.34|251
1680527100000|2023-04-03 13:05:00|734.84|724.74|734.92|724.82|734.96|724.86|734.49|724.39|274
1680527400000|2023-04-03 13:10:00|734.91|724.81|734.53|724.43|735.2|725.1|734.26|724.16|303
1680527700000|2023-04-03 13:15:00|734.54|724.44|734.8|724.7|735.4|725.3|734.5|724.4|243
1680528000000|2023-04-03 13:20:00|734.81|724.71|736|725.9|736.09|725.99|734.76|724.66|267
1680528300000|2023-04-03 13:25:00|736.01|725.91|739.24|729.14|739.42|729.32|735.95|725.85|542
1680528600000|2023-04-03 13:30:00|739.28|729.18|739.02|728.92|739.45|729.35|737.57|727.47|630
1680528900000|2023-04-03 13:35:00|739.15|729.05|739.39|729.29|740.44|730.34|738.75|728.65|500
1680529200000|2023-04-03 13:40:00|739.35|729.25|738.47|728.37|739.86|729.76|738.35|728.25|465
1680529500000|2023-04-03 13:45:00|738.5|728.4|741.87|731.77|742.34|732.24|738.5|728.4|667
1680529800000|2023-04-03 13:50:00|741.86|731.76|740.56|730.46|742.08|731.98|740.52|730.42|511
1680530100000|2023-04-03 13:55:00|740.59|730.49|738.68|728.58|740.63|730.53|738.08|727.98|644
1680530400000|2023-04-03 14:00:00|738.67|728.57|739.29|729.19|739.92|729.82|738.31|728.21|633
1680530700000|2023-04-03 14:05:00|739.34|729.24|737.72|727.62|739.36|729.26|737.21|727.11|523
1680531000000|2023-04-03 14:10:00|737.64|727.54|738.01|727.91|738.01|727.91|736.4|726.3|483
1680531300000|2023-04-03 14:15:00|737.97|727.87|737|726.9|738.19|728.09|736.94|726.84|416
1680531600000|2023-04-03 14:20:00|736.99|726.89|737.59|727.49|737.93|727.83|736.93|726.83|404
1680531900000|2023-04-03 14:25:00|737.56|727.46|738.38|728.28|738.38|728.28|736.97|726.87|307
1680532200000|2023-04-03 14:30:00|738.39|728.29|739.46|729.36|740.29|730.19|738.39|728.29|591
1680532500000|2023-04-03 14:35:00|739.51|729.41|732.67|722.57|739.68|729.58|731.27|721.17|649
1680532800000|2023-04-03 14:40:00|732.68|722.58|734.32|724.22|734.8|724.7|732.07|721.97|601
1680533100000|2023-04-03 14:45:00|734.33|724.23|729.71|719.61|734.72|724.62|729.29|719.19|725
1680533400000|2023-04-03 14:50:00|729.72|719.62|731.67|721.57|731.88|721.78|728.92|718.82|740
1680533700000|2023-04-03 14:55:00|731.68|721.58|729.48|719.38|731.8|721.7|729.29|719.19|593
1680534000000|2023-04-03 15:00:00|729.49|719.39|729.93|719.83|730.65|720.55|727.73|717.63|639
1680534300000|2023-04-03 15:05:00|729.94|719.84|728.85|718.75|729.97|719.87|727.84|717.74|443
1680534600000|2023-04-03 15:10:00|728.87|718.77|727.17|717.07|728.87|718.77|726.99|716.89|442
1680534900000|2023-04-03 15:15:00|727.19|717.09|729.39|719.29|729.73|719.63|727.07|716.97|498
1680535200000|2023-04-03 15:20:00|729.43|719.33|730.67|720.57|730.96|720.86|728.83|718.73|510
1680535500000|2023-04-03 15:25:00|730.61|720.51|729.77|719.67|730.78|720.68|729.61|719.51|468
1680535800000|2023-04-03 15:30:00|729.78|719.68|730.74|720.64|731.16|721.06|729.42|719.32|527
1680536100000|2023-04-03 15:35:00|730.77|720.67|730.87|720.77|730.98|720.88|729.88|719.78|527
1680536400000|2023-04-03 15:40:00|730.82|720.72|730.18|720.08|730.88|720.78|730.04|719.94|453
1680536700000|2023-04-03 15:45:00|730.24|720.14|732.11|722.01|732.14|722.04|730.07|719.97|454
1680537000000|2023-04-03 15:50:00|732.1|722|731.43|721.33|732.61|722.51|730.91|720.81|525
1680537300000|2023-04-03 15:55:00|731.48|721.38|733.09|722.99|733.63|723.53|731.36|721.26|466
1680537600000|2023-04-03 16:00:00|733.39|723.29|732.14|722.04|733.39|723.29|731.42|721.32|403
1680537900000|2023-04-03 16:05:00|732.2|722.1|732.83|722.73|733.43|723.33|731.51|721.41|455
1680538200000|2023-04-03 16:10:00|732.82|722.72|732.64|722.54|733.52|723.42|732.54|722.44|336
1680538500000|2023-04-03 16:15:00|732.68|722.58|732.93|722.83|732.93|722.83|732.03|721.93|303
1680538800000|2023-04-03 16:20:00|732.87|722.77|731.52|721.42|733.14|723.04|731.52|721.42|385
1680539100000|2023-04-03 16:25:00|731.61|721.51|730.64|720.54|731.81|721.71|730.48|720.38|302
1680539400000|2023-04-03 16:30:00|730.62|720.52|728.88|718.78|731|720.9|727.86|717.76|502
1680539700000|2023-04-03 16:35:00|728.87|718.77|730.02|719.92|730.09|719.99|728.33|718.23|359
1680540000000|2023-04-03 16:40:00|730.01|719.91|728.98|718.88|730.19|720.09|728.75|718.65|331
1680540300000|2023-04-03 16:45:00|729.02|718.92|729.5|719.4|729.89|719.79|728.68|718.58|455
1680540600000|2023-04-03 16:50:00|729.48|719.38|729.04|718.94|729.91|719.81|728.68|718.58|462
1680540900000|2023-04-03 16:55:00|729.08|718.98|728.34|718.24|729.51|719.41|728.16|718.06|495
1680541200000|2023-04-03 17:00:00|728.44|718.34|727.44|717.34|728.44|718.34|726.31|716.21|532
1680541500000|2023-04-03 17:05:00|727.45|717.35|727.44|717.34|727.59|717.49|726.83|716.73|381
1680541800000|2023-04-03 17:10:00|727.43|717.33|729.44|719.34|729.62|719.52|727.18|717.08|380
1680542100000|2023-04-03 17:15:00|729.45|719.35|730.32|720.22|730.32|720.22|728.72|718.62|377
1680542400000|2023-04-03 17:20:00|730.33|720.23|730.63|720.53|731.02|720.92|730.1|720|274
1680542700000|2023-04-03 17:25:00|730.66|720.56|730.75|720.65|731.5|721.4|730.54|720.44|189
1680543000000|2023-04-03 17:30:00|730.78|720.68|729.76|719.66|730.78|720.68|729.72|719.62|193
1680543300000|2023-04-03 17:35:00|729.65|719.55|733.62|723.52|735.03|724.93|729.49|719.39|784
1680543600000|2023-04-03 17:40:00|733.61|723.51|733.3|723.2|734.99|724.89|733.29|723.19|735
1680543900000|2023-04-03 17:45:00|733.27|723.17|733.33|723.23|734.32|724.22|732.78|722.68|823
1680544200000|2023-04-03 17:50:00|733.31|723.21|734.45|724.35|736.08|725.98|733.15|723.05|693
1680544500000|2023-04-03 17:55:00|734.4|724.3|734.58|724.48|735.18|725.08|734.14|724.04|740
1680544800000|2023-04-03 18:00:00|734.61|724.51|736.99|726.89|738.19|728.09|734.42|724.32|914
1680545100000|2023-04-03 18:05:00|736.95|726.85|734.17|724.07|737.03|726.93|733.47|723.37|904
1680545400000|2023-04-03 18:10:00|734.16|724.06|733.6|723.5|735.46|725.36|733.13|723.03|691
1680545700000|2023-04-03 18:15:00|733.59|723.49|734.65|724.55|735.1|725|731.4|721.3|758
1680546000000|2023-04-03 18:20:00|734.66|724.56|735.02|724.92|735.51|725.41|734|723.9|761
1680546300000|2023-04-03 18:25:00|734.99|724.89|739.05|728.95|739.34|729.24|734.89|724.79|813
1680546600000|2023-04-03 18:30:00|739.06|728.96|738.58|728.48|739.88|729.78|737.73|727.63|762
1680546900000|2023-04-03 18:35:00|738.57|728.47|742.79|732.69|745.68|735.58|738.42|728.32|913
1680547200000|2023-04-03 18:40:00|742.8|732.7|743.11|733.01|745.14|735.04|742.18|732.08|785
1680547500000|2023-04-03 18:45:00|743.08|732.98|746.32|736.22|746.99|736.89|743.05|732.95|795
1680547800000|2023-04-03 18:50:00|746.33|736.23|747.51|737.41|748.79|738.69|745.75|735.65|875
1680548100000|2023-04-03 18:55:00|747.52|737.42|746.06|735.96|748.92|738.82|745.77|735.67|893
1680548400000|2023-04-03 19:00:00|746.08|735.98|747.23|737.13|748.52|738.42|746.06|735.96|685
1680548700000|2023-04-03 19:05:00|747.2|737.1|746.02|735.92|748.66|738.56|745.57|735.47|728
1680549000000|2023-04-03 19:10:00|746.01|735.91|746.51|736.41|747.47|737.37|745.75|735.65|636
1680549300000|2023-04-03 19:15:00|746.42|736.32|744.67|734.57|746.93|736.83|744.65|734.55|632
1680549600000|2023-04-03 19:20:00|744.69|734.59|744.02|733.92|745.71|735.61|743.88|733.78|651
1680549900000|2023-04-03 19:25:00|743.99|733.89|744.89|734.79|745.44|735.34|743.9|733.8|622
1680550200000|2023-04-03 19:30:00|744.84|734.74|746.3|736.2|746.77|736.67|744.84|734.74|587
1680550500000|2023-04-03 19:35:00|746.32|736.22|745.39|735.29|746.69|736.59|745.39|735.29|530
1680550800000|2023-04-03 19:40:00|745.42|735.32|745.96|735.86|746.23|736.13|745.02|734.92|541
1680551100000|2023-04-03 19:45:00|745.99|735.89|743.82|733.72|746.09|735.99|743.63|733.53|462
1680551400000|2023-04-03 19:50:00|743.83|733.73|740.21|730.11|744.18|734.08|740.05|729.95|588
1680551700000|2023-04-03 19:55:00|740.37|730.27|740.98|730.88|741.39|731.29|740.37|730.27|585
1680552000000|2023-04-03 20:00:00|741.11|731.01|740.93|730.83|742.46|732.36|740.78|730.68|557
1680552300000|2023-04-03 20:05:00|741.01|730.91|737.35|727.25|741.13|731.03|737.35|727.25|645
1680552600000|2023-04-03 20:10:00|737.32|727.22|722.12|712.02|737.47|727.37|720.19|710.09|947
1680552900000|2023-04-03 20:15:00|722.15|712.05|722.81|712.71|724.87|714.77|718.54|708.44|764
1680553200000|2023-04-03 20:20:00|722.9|712.8|720.75|710.65|724.56|714.46|719.98|709.88|724
1680553500000|2023-04-03 20:25:00|720.71|710.61|722.49|712.39|722.74|712.64|718.64|708.54|869
1680553800000|2023-04-03 20:30:00|722.5|712.4|718|707.9|722.51|712.41|716.47|706.37|873
1680554100000|2023-04-03 20:35:00|718.05|707.95|722.46|712.36|722.49|712.39|717.92|707.82|637
1680554400000|2023-04-03 20:40:00|722.57|712.47|722.03|711.93|722.63|712.53|719.77|709.67|662
1680554700000|2023-04-03 20:45:00|721.77|711.67|718.38|708.28|721.95|711.85|717.52|707.42|498
1680555000000|2023-04-03 20:50:00|718.37|708.27|715.77|705.67|718.37|708.27|715.26|705.16|535
1680555300000|2023-04-03 20:55:00|715.72|705.62|716.75|706.65|717.12|707.02|714.2|704.1|769
1680555600000|2023-04-03 21:00:00|716.76|706.66|712.61|702.51|716.76|706.66|708.5|698.4|920
1680555900000|2023-04-03 21:05:00|712.62|702.52|712.4|702.3|713.57|703.47|711.47|701.37|706
1680556200000|2023-04-03 21:10:00|712.37|702.27|713.05|702.95|713.1|703|711.21|701.11|637
1680556500000|2023-04-03 21:15:00|713.06|702.96|713.98|703.88|714.42|704.32|711.82|701.72|657
1680556800000|2023-04-03 21:20:00|713.86|703.76|713.74|703.64|714.13|704.03|712.43|702.33|525
1680557100000|2023-04-03 21:25:00|713.75|703.65|713.88|703.78|713.92|703.82|713.09|702.99|372
1680557400000|2023-04-03 21:30:00|713.9|703.8|715.54|705.44|715.55|705.45|713.39|703.29|379
1680557700000|2023-04-03 21:35:00|715.56|705.46|716.23|706.13|716.28|706.18|713.82|703.72|395
1680558000000|2023-04-03 21:40:00|716.24|706.14|716.42|706.32|716.42|706.32|715.48|705.38|362
1680558300000|2023-04-03 21:45:00|716.43|706.33|717.1|707|717.25|707.15|715.57|705.47|300
1680558600000|2023-04-03 21:50:00|717.09|706.99|720.7|710.6|720.75|710.65|717.09|706.99|411
1680558900000|2023-04-03 21:55:00|720.72|710.62|720.57|710.47|720.74|710.64|719.64|709.54|325
1680559200000|2023-04-03 22:00:00|720.63|710.53|720.78|710.68|720.78|710.68|719.95|709.85|227
1680559500000|2023-04-03 22:05:00|720.79|710.69|722.78|712.68|722.84|712.74|720.45|710.35|408
1680559800000|2023-04-03 22:10:00|722.76|712.66|723.97|713.87|724.02|713.92|722.76|712.66|312
1680560100000|2023-04-03 22:15:00|723.8|713.7|729.06|718.96|729.06|718.96|723.29|713.19|523
1680560400000|2023-04-03 22:20:00|729.07|718.97|726.76|716.66|729.96|719.86|726.76|716.66|612
1680560700000|2023-04-03 22:25:00|726.99|716.89|728.34|718.24|728.74|718.64|726.54|716.44|591
1680561000000|2023-04-03 22:30:00|728.26|718.16|730.33|720.23|730.44|720.34|728.22|718.12|570
1680561300000|2023-04-03 22:35:00|730.35|720.25|729.29|719.19|730.76|720.66|728.99|718.89|438
1680561600000|2023-04-03 22:40:00|729.28|719.18|727.71|717.61|729.75|719.65|727.14|717.04|548
1680561900000|2023-04-03 22:45:00|727.72|717.62|728.9|718.8|729.29|719.19|727.1|717|523
1680562200000|2023-04-03 22:50:00|728.94|718.84|728.67|718.57|729.55|719.45|727.42|717.32|663
1680562500000|2023-04-03 22:55:00|728.81|718.71|729.24|719.14|729.68|719.58|728.06|717.96|464
1680562800000|2023-04-03 23:00:00|729.05|718.95|731.51|721.41|731.51|721.41|728.13|718.03|608
1680563100000|2023-04-03 23:05:00|731.38|721.28|730.59|720.49|731.98|721.88|730.43|720.33|622
1680563400000|2023-04-03 23:10:00|730.58|720.48|731.32|721.22|731.82|721.72|730.3|720.2|581
1680563700000|2023-04-03 23:15:00|731.31|721.21|732.32|722.22|733.47|723.37|731.29|721.19|603
1680564000000|2023-04-03 23:20:00|732.29|722.19|732.91|722.81|733.51|723.41|732.29|722.19|372
1680564300000|2023-04-03 23:25:00|732.93|722.83|731.58|721.48|733.75|723.65|731.39|721.29|426
1680564600000|2023-04-03 23:30:00|731.44|721.34|729.84|719.74|732.71|722.61|729.8|719.7|535
1680564900000|2023-04-03 23:35:00|729.79|719.69|728.45|718.35|730.29|720.19|728.2|718.1|404
1680565200000|2023-04-03 23:40:00|728.47|718.37|729.59|719.49|729.61|719.51|728.3|718.2|425
1680565500000|2023-04-03 23:45:00|729.57|719.47|729.49|719.39|731.1|721|729.15|719.05|449
1680565800000|2023-04-03 23:50:00|729.44|719.34|729.05|718.95|730.05|719.95|728.37|718.27|258
1680566100000|2023-04-03 23:55:00|729|718.9|729.41|719.31|729.55|719.45|728.23|718.13|323
1680566400000|2023-04-04 00:00:00|729.4|719.3|725.82|715.72|729.78|719.68|725.55|715.45|598
1680566700000|2023-04-04 00:05:00|725.81|715.71|730.71|720.61|730.91|720.81|725.81|715.71|412
1680567000000|2023-04-04 00:10:00|730.72|720.62|731.05|720.95|732.29|722.19|730.43|720.33|425
1680567300000|2023-04-04 00:15:00|731.01|720.91|732.8|722.7|733.21|723.11|730.97|720.87|333
1680567600000|2023-04-04 00:20:00|732.94|722.84|733.38|723.28|734.58|724.48|732.94|722.84|486
1680567900000|2023-04-04 00:25:00|733.39|723.29|732.55|722.45|733.88|723.78|732.47|722.37|399
1680568200000|2023-04-04 00:30:00|732.59|722.49|731.46|721.36|733.85|723.75|731.42|721.32|406
1680568500000|2023-04-04 00:35:00|731.43|721.33|727.52|717.42|731.73|721.63|726.98|716.88|583
1680568800000|2023-04-04 00:40:00|727.53|717.43|730.19|720.09|730.27|720.17|727.2|717.1|491
1680569100000|2023-04-04 00:45:00|730.21|720.11|732.69|722.59|733.21|723.11|730.16|720.06|452
1680569400000|2023-04-04 00:50:00|732.71|722.61|731.62|721.52|733.4|723.3|729.54|719.44|434
1680569700000|2023-04-04 00:55:00|731.63|721.53|730.37|720.27|731.8|721.7|729.48|719.38|427
1680570000000|2023-04-04 01:00:00|730.38|720.28|729.59|719.49|731.62|721.52|729.32|719.22|308
1680570300000|2023-04-04 01:05:00|729.56|719.46|730.21|720.11|730.43|720.33|729.15|719.05|255
1680570600000|2023-04-04 01:10:00|730.16|720.06|728.43|718.33|730.16|720.06|728.14|718.04|241
1680570900000|2023-04-04 01:15:00|728.44|718.34|729.05|718.95|729.31|719.21|727.66|717.56|407
1680571200000|2023-04-04 01:20:00|729.07|718.97|729.25|719.15|729.74|719.64|729.03|718.93|357
1680571500000|2023-04-04 01:25:00|729.23|719.13|730.21|720.11|731.35|721.25|729.22|719.12|391
1680571800000|2023-04-04 01:30:00|730.2|720.1|730.93|720.83|731.1|721|729.88|719.78|375
1680572100000|2023-04-04 01:35:00|730.99|720.89|730.47|720.37|731|720.9|730.38|720.28|327
1680572400000|2023-04-04 01:40:00|730.45|720.35|732.78|722.68|733.06|722.96|730.45|720.35|518
1680572700000|2023-04-04 01:45:00|732.68|722.58|730.81|720.71|733.2|723.1|730.16|720.06|496
1680573000000|2023-04-04 01:50:00|730.82|720.72|733.5|723.4|733.51|723.41|730.75|720.65|369
1680573300000|2023-04-04 01:55:00|733.48|723.38|731.98|721.88|733.5|723.4|731.5|721.4|374
1680573600000|2023-04-04 02:00:00|731.96|721.86|732.19|722.09|733.24|723.14|731.78|721.68|363
1680573900000|2023-04-04 02:05:00|732.11|722.01|733.16|723.06|733.26|723.16|731.66|721.56|267
1680574200000|2023-04-04 02:10:00|732.82|722.72|733.89|723.79|734.35|724.25|732.75|722.65|156
1680574500000|2023-04-04 02:15:00|733.88|723.78|734.69|724.59|735.04|724.94|733.71|723.61|235
1680574800000|2023-04-04 02:20:00|734.7|724.6|733.51|723.41|735.29|725.19|733.3|723.2|406
1680575100000|2023-04-04 02:25:00|733.5|723.4|733.87|723.77|734.56|724.46|733.48|723.38|255
1680575400000|2023-04-04 02:30:00|733.77|723.67|734.67|724.57|735.09|724.99|733.22|723.12|369
1680575700000|2023-04-04 02:35:00|734.66|724.56|733.91|723.81|735.12|725.02|733.77|723.67|387
1680576000000|2023-04-04 02:40:00|733.94|723.84|734.55|724.45|735.8|725.7|733.94|723.84|363
1680576300000|2023-04-04 02:45:00|734.54|724.44|734.66|724.56|734.77|724.67|734.45|724.35|269
1680576600000|2023-04-04 02:50:00|734.63|724.53|734.09|723.99|734.63|724.53|733.67|723.57|280
1680576900000|2023-04-04 02:55:00|734.1|724|732.44|722.34|734.41|724.31|732.01|721.91|366
1680577200000|2023-04-04 03:00:00|732.33|722.23|733.13|723.03|733.36|723.26|732.24|722.14|434
1680577500000|2023-04-04 03:05:00|733.16|723.06|734.03|723.93|734.1|724|732.84|722.74|301
1680577800000|2023-04-04 03:10:00|734.01|723.91|734.65|724.55|734.86|724.76|733.29|723.19|326
1680578100000|2023-04-04 03:15:00|734.62|724.52|732.57|722.47|734.68|724.58|732.53|722.43|324
1680578400000|2023-04-04 03:20:00|732.61|722.51|733.99|723.89|734.07|723.97|732.53|722.43|292
1680578700000|2023-04-04 03:25:00|733.98|723.88|734.37|724.27|734.97|724.87|733.78|723.68|320
1680579000000|2023-04-04 03:30:00|734.38|724.28|734.41|724.31|735.23|725.13|733.4|723.3|364
1680579300000|2023-04-04 03:35:00|734.44|724.34|733.43|723.33|734.84|724.74|733.43|723.33|295
1680579600000|2023-04-04 03:40:00|733.44|723.34|732.66|722.56|733.55|723.45|732.66|722.56|219
1680579900000|2023-04-04 03:45:00|732.67|722.57|732.79|722.69|732.95|722.85|732.48|722.38|196
1680580200000|2023-04-04 03:50:00|732.77|722.67|731.3|721.2|732.78|722.68|731.29|721.19|144
1680580500000|2023-04-04 03:55:00|731.5|721.4|731.14|721.04|731.84|721.74|730.71|720.61|339
1680580800000|2023-04-04 04:00:00|731.02|720.92|731.25|721.15|731.36|721.26|730.44|720.34|321
1680581100000|2023-04-04 04:05:00|731.36|721.26|731.3|721.2|731.67|721.57|730.68|720.58|278
1680581400000|2023-04-04 04:10:00|731.32|721.22|731.06|720.96|731.77|721.67|731.01|720.91|182
1680581700000|2023-04-04 04:15:00|731.07|720.97|730.78|720.68|731.84|721.74|730.12|720.02|329
1680582000000|2023-04-04 04:20:00|730.77|720.67|731.5|721.4|731.72|721.62|730.58|720.48|253
1680582300000|2023-04-04 04:25:00|731.52|721.42|732.38|722.28|732.46|722.36|731.52|721.42|290
1680582600000|2023-04-04 04:30:00|732.35|722.25|728.66|718.56|732.36|722.26|728.51|718.41|384
1680582900000|2023-04-04 04:35:00|728.68|718.58|729.11|719.01|729.63|719.53|728.67|718.57|203
1680583200000|2023-04-04 04:40:00|729.35|719.25|728.62|718.52|729.57|719.47|728.53|718.43|88
1680583500000|2023-04-04 04:45:00|728.64|718.54|729.82|719.72|729.91|719.81|728.62|718.52|280
1680583800000|2023-04-04 04:50:00|729.79|719.69|729.77|719.67|730.17|720.07|729.67|719.57|234
1680584100000|2023-04-04 04:55:00|729.73|719.63|729.17|719.07|730.32|720.22|729.17|719.07|244
1680584400000|2023-04-04 05:00:00|729.19|719.09|729.75|719.65|729.99|719.89|728.57|718.47|259
1680584700000|2023-04-04 05:05:00|729.72|719.62|730.54|720.44|730.54|720.44|729.67|719.57|280
1680585000000|2023-04-04 05:10:00|730.51|720.41|730.79|720.69|730.92|720.82|730.51|720.41|240
1680585300000|2023-04-04 05:15:00|730.83|720.73|732.95|722.85|733.37|723.27|730.82|720.72|357
1680585600000|2023-04-04 05:20:00|732.92|722.82|732.61|722.51|733.12|723.02|732.26|722.16|333
1680585900000|2023-04-04 05:25:00|732.66|722.56|731.83|721.73|733.03|722.93|731.83|721.73|289
1680586200000|2023-04-04 05:30:00|731.86|721.76|730.83|720.73|732.26|722.16|730.83|720.73|261
1680586500000|2023-04-04 05:35:00|730.84|720.74|731.09|720.99|731.46|721.36|729.97|719.87|307
1680586800000|2023-04-04 05:40:00|731.08|720.98|729.96|719.86|731.09|720.99|729.36|719.26|256
1680587100000|2023-04-04 05:45:00|730|719.9|729.33|719.23|730.13|720.03|729.26|719.16|205
1680587400000|2023-04-04 05:50:00|729.32|719.22|730.31|720.21|730.35|720.25|729.25|719.15|191
1680587700000|2023-04-04 05:55:00|730.37|720.27|729.61|719.51|730.5|720.4|729.52|719.42|153
1680588000000|2023-04-04 06:00:00|729.6|719.5|729.77|719.67|731.33|721.23|729.51|719.41|293
1680588300000|2023-04-04 06:05:00|729.76|719.66|730.99|720.89|731.04|720.94|729.51|719.41|252
1680588600000|2023-04-04 06:10:00|731|720.9|729.42|719.32|731.02|720.92|729.27|719.17|234
1680588900000|2023-04-04 06:15:00|729.47|719.37|730.03|719.93|730.09|719.99|729.34|719.24|154
1680589200000|2023-04-04 06:20:00|730.04|719.94|729.65|719.55|730.37|720.27|729.64|719.54|282
1680589500000|2023-04-04 06:25:00|729.69|719.59|730.32|720.22|730.42|720.32|729.23|719.13|201
1680589800000|2023-04-04 06:30:00|730.31|720.21|729.79|719.69|730.38|720.28|729.09|718.99|358
1680590100000|2023-04-04 06:35:00|729.81|719.71|731.83|721.73|733.41|723.31|729.81|719.71|639
1680590400000|2023-04-04 06:40:00|731.86|721.76|732.74|722.64|732.88|722.78|731.22|721.12|437
1680590700000|2023-04-04 06:45:00|732.73|722.63|734.87|724.77|735.05|724.95|731.63|721.53|585
1680591000000|2023-04-04 06:50:00|734.89|724.79|733.94|723.84|735.69|725.59|733.67|723.57|515
1680591300000|2023-04-04 06:55:00|733.95|723.85|733.69|723.59|734.6|724.5|733.45|723.35|417
1680591600000|2023-04-04 07:00:00|733.68|723.58|733.37|723.27|734.22|724.12|732.77|722.67|231
1680591900000|2023-04-04 07:05:00|733.3|723.2|736.2|726.1|736.23|726.13|733.3|723.2|455
1680592200000|2023-04-04 07:10:00|736.25|726.15|736.79|726.69|737.23|727.13|735.71|725.61|478
1680592500000|2023-04-04 07:15:00|736.74|726.64|735.38|725.28|737.18|727.08|735.31|725.21|434
1680592800000|2023-04-04 07:20:00|735.32|725.22|734.45|724.35|735.86|725.76|734.21|724.11|326
1680593100000|2023-04-04 07:25:00|734.5|724.4|733.14|723.04|734.66|724.56|733.05|722.95|176
1680593400000|2023-04-04 07:30:00|733.17|723.07|732.15|722.05|733.46|723.36|731.99|721.89|224
1680593700000|2023-04-04 07:35:00|732.2|722.1|732.32|722.22|732.52|722.42|731.51|721.41|218
1680594000000|2023-04-04 07:40:00|732.3|722.2|729.59|719.49|732.81|722.71|729.57|719.47|496
1680594300000|2023-04-04 07:45:00|729.61|719.51|731.6|721.5|731.93|721.83|729.6|719.5|361
1680594600000|2023-04-04 07:50:00|731.62|721.52|731.55|721.45|731.62|721.52|730.74|720.64|287
1680594900000|2023-04-04 07:55:00|731.56|721.46|731.03|720.93|731.72|721.62|730.2|720.1|287
1680595200000|2023-04-04 08:00:00|731.08|720.98|730.34|720.24|731.43|721.33|729.85|719.75|150
1680595500000|2023-04-04 08:05:00|730.36|720.26|730.42|720.32|730.88|720.78|729.89|719.79|212
1680595800000|2023-04-04 08:10:00|730.43|720.33|730.32|720.22|730.72|720.62|730.18|720.08|142
1680596100000|2023-04-04 08:15:00|730.34|720.24|729.56|719.46|731.21|721.11|729.46|719.36|232
1680596400000|2023-04-04 08:20:00|729.58|719.48|730.48|720.38|731.15|721.05|729.29|719.19|317
1680596700000|2023-04-04 08:25:00|730.45|720.35|731.47|721.37|731.62|721.52|730.29|720.19|302
1680597000000|2023-04-04 08:30:00|731.51|721.41|731.81|721.71|732.08|721.98|731.48|721.38|217
1680597300000|2023-04-04 08:35:00|731.82|721.72|732.6|722.5|732.77|722.67|731.81|721.71|320
1680597600000|2023-04-04 08:40:00|732.59|722.49|733.74|723.64|733.98|723.88|732.54|722.44|351
1680597900000|2023-04-04 08:45:00|733.73|723.63|734.39|724.29|734.59|724.49|733.73|723.63|236
1680598200000|2023-04-04 08:50:00|734.42|724.32|734.9|724.8|735.26|725.16|734.38|724.28|430
1680598500000|2023-04-04 08:55:00|734.88|724.78|734.05|723.95|735.4|725.3|733.79|723.69|334
1680598800000|2023-04-04 09:00:00|734.12|724.02|734.69|724.59|735.2|725.1|734.12|724.02|323
1680599100000|2023-04-04 09:05:00|734.68|724.58|736.11|726.01|736.25|726.15|734.57|724.47|371
1680599400000|2023-04-04 09:10:00|735.9|725.8|733.52|723.42|736.19|726.09|733.32|723.22|499
1680599700000|2023-04-04 09:15:00|733.51|723.41|734.91|724.81|734.96|724.86|733.5|723.4|366
1680600000000|2023-04-04 09:20:00|734.94|724.84|736.53|726.43|737.04|726.94|734.91|724.81|435
1680600300000|2023-04-04 09:25:00|736.52|726.42|735.91|725.81|736.64|726.54|735.63|725.53|234
1680600600000|2023-04-04 09:30:00|735.9|725.8|735.18|725.08|736.41|726.31|735.18|725.08|364
1680600900000|2023-04-04 09:35:00|735.17|725.07|734.99|724.89|735.97|725.87|734.87|724.77|332
1680601200000|2023-04-04 09:40:00|734.98|724.88|735.6|725.5|736.27|726.17|734.83|724.73|465
1680601500000|2023-04-04 09:45:00|735.61|725.51|735.37|725.27|736.14|726.04|734.9|724.8|391
1680601800000|2023-04-04 09:50:00|735.33|725.23|735.25|725.15|736.36|726.26|735.21|725.11|464
1680602100000|2023-04-04 09:55:00|735.28|725.18|736.01|725.91|736.31|726.21|734.64|724.54|436
1680602400000|2023-04-04 10:00:00|735.98|725.88|738.33|728.23|738.35|728.25|735.71|725.61|591
1680602700000|2023-04-04 10:05:00|738.38|728.28|736.48|726.38|738.4|728.3|736.3|726.2|492
1680603000000|2023-04-04 10:10:00|736.45|726.35|736.35|726.25|737.35|727.25|735.94|725.84|504
1680603300000|2023-04-04 10:15:00|736.37|726.27|739.88|729.78|740.54|730.44|736.34|726.24|742
1680603600000|2023-04-04 10:20:00|739.87|729.77|739.47|729.37|740.93|730.83|739.41|729.31|554
1680603900000|2023-04-04 10:25:00|739.45|729.35|738.35|728.25|739.76|729.66|738.32|728.22|468
1680604200000|2023-04-04 10:30:00|738.36|728.26|739.57|729.47|739.66|729.56|738.32|728.22|508
1680604500000|2023-04-04 10:35:00|739.56|729.46|739.54|729.44|740.5|730.4|739.22|729.12|427
1680604800000|2023-04-04 10:40:00|739.55|729.45|739.49|729.39|740.67|730.57|739.1|729|384
1680605100000|2023-04-04 10:45:00|739.51|729.41|739.17|729.07|739.97|729.87|739.14|729.04|383
1680605400000|2023-04-04 10:50:00|739.16|729.06|741.18|731.08|741.26|731.16|739.15|729.05|397
1680605700000|2023-04-04 10:55:00|741.17|731.07|740.66|730.56|741.53|731.43|740.33|730.23|352
1680606000000|2023-04-04 11:00:00|740.64|730.54|740.92|730.82|741.21|731.11|738.74|728.64|486
1680606300000|2023-04-04 11:05:00|740.89|730.79|744.97|734.87|745.81|735.71|740.8|730.7|707
1680606600000|2023-04-04 11:10:00|745|734.9|745.37|735.27|747.78|737.68|743.66|733.56|859
1680606900000|2023-04-04 11:15:00|745.36|735.26|745.24|735.14|748.18|738.08|745.09|734.99|805
1680607200000|2023-04-04 11:20:00|745.25|735.15|741.37|731.27|746.52|736.42|741.13|731.03|773
1680607500000|2023-04-04 11:25:00|741.34|731.24|742.27|732.17|742.28|732.18|741.02|730.92|713
1680607800000|2023-04-04 11:30:00|742.28|732.18|742.99|732.89|744.85|734.75|742.18|732.08|709
1680608100000|2023-04-04 11:35:00|742.97|732.87|743.65|733.55|743.89|733.79|741.97|731.87|809
1680608400000|2023-04-04 11:40:00|743.64|733.54|743.42|733.32|744.56|734.46|742.94|732.84|661
1680608700000|2023-04-04 11:45:00|743.31|733.21|745.08|734.98|745.09|734.99|743.26|733.16|625
1680609000000|2023-04-04 11:50:00|745.09|734.99|745.18|735.08|746.19|736.09|744.64|734.54|527
1680609300000|2023-04-04 11:55:00|745.22|735.12|745.06|734.96|745.63|735.53|744.87|734.77|427
1680609600000|2023-04-04 12:00:00|745.13|735.03|745.53|735.43|746.05|735.95|745|734.9|621
1680609900000|2023-04-04 12:05:00|745.54|735.44|743.64|733.54|745.54|735.44|743.43|733.33|471
1680610200000|2023-04-04 12:10:00|743.59|733.49|742.76|732.66|743.95|733.85|741.98|731.88|476
1680610500000|2023-04-04 12:15:00|742.78|732.68|743.56|733.46|744.19|734.09|742.63|732.53|551
1680610800000|2023-04-04 12:20:00|743.58|733.48|744.73|734.63|744.83|734.73|743.49|733.39|518
1680611100000|2023-04-04 12:25:00|744.58|734.48|743.96|733.86|745.25|735.15|743.7|733.6|484
1680611400000|2023-04-04 12:30:00|743.92|733.82|742.66|732.56|745.38|735.28|742.26|732.16|605
1680611700000|2023-04-04 12:35:00|742.67|732.57|741.79|731.69|742.92|732.82|741.36|731.26|577
1680612000000|2023-04-04 12:40:00|741.87|731.77|741.55|731.45|742.11|732.01|741.36|731.26|403
1680612300000|2023-04-04 12:45:00|741.52|731.42|741.21|731.11|742.17|732.07|741.04|730.94|412
1680612600000|2023-04-04 12:50:00|741.2|731.1|741.54|731.44|742.43|732.33|740.57|730.47|537
1680612900000|2023-04-04 12:55:00|741.43|731.33|742.68|732.58|743.24|733.14|741.35|731.25|471
1680613200000|2023-04-04 13:00:00|742.66|732.56|742.62|732.52|743.01|732.91|742.35|732.25|339
1680613500000|2023-04-04 13:05:00|742.6|732.5|746.84|736.74|746.88|736.78|742.59|732.49|628
1680613800000|2023-04-04 13:10:00|746.86|736.76|744.36|734.26|747.11|737.01|743.9|733.8|657
1680614100000|2023-04-04 13:15:00|744.37|734.27|744.16|734.06|744.63|734.53|743.11|733.01|476
1680614400000|2023-04-04 13:20:00|744.15|734.05|744.67|734.57|745.21|735.11|743.79|733.69|579
1680614700000|2023-04-04 13:25:00|744.66|734.56|743.77|733.67|744.8|734.7|743.52|733.42|473
1680615000000|2023-04-04 13:30:00|743.78|733.68|742.93|732.83|744.41|734.31|742.74|732.64|693
1680615300000|2023-04-04 13:35:00|742.9|732.8|744.45|734.35|744.72|734.62|742.85|732.75|624
1680615600000|2023-04-04 13:40:00|744.46|734.36|741.15|731.05|744.57|734.47|741.06|730.96|701
1680615900000|2023-04-04 13:45:00|741.17|731.07|742|731.9|742.74|732.64|741.07|730.97|588
1680616200000|2023-04-04 13:50:00|742.01|731.91|739.71|729.61|742.4|732.3|738.75|728.65|698
1680616500000|2023-04-04 13:55:00|739.74|729.64|739.81|729.71|740.2|730.1|738.74|728.64|736
1680616800000|2023-04-04 14:00:00|739.83|729.73|742.16|732.06|742.46|732.36|739.83|729.73|780
1680617100000|2023-04-04 14:05:00|742.19|732.09|743.24|733.14|743.42|733.32|742.05|731.95|607
1680617400000|2023-04-04 14:10:00|743.25|733.15|743.63|733.53|744.18|734.08|743.19|733.09|542
1680617700000|2023-04-04 14:15:00|743.66|733.56|743.69|733.59|744.46|734.36|743.61|733.51|450
1680618000000|2023-04-04 14:20:00|743.64|733.54|742.66|732.56|743.94|733.84|741.58|731.48|687
1680618300000|2023-04-04 14:25:00|742.64|732.54|743.63|733.53|743.98|733.88|742.64|732.54|700
1680618600000|2023-04-04 14:30:00|743.7|733.6|744.72|734.62|745.16|735.06|743.7|733.6|512
1680618900000|2023-04-04 14:35:00|744.69|734.59|745.29|735.19|745.47|735.37|744.31|734.21|496
1680619200000|2023-04-04 14:40:00|745.58|735.48|744.15|734.05|745.7|735.6|743.45|733.35|607
1680619500000|2023-04-04 14:45:00|744.07|733.97|745.15|735.05|745.21|735.11|744.02|733.92|369
1680619800000|2023-04-04 14:50:00|745.19|735.09|743.69|733.59|745.71|735.61|743.27|733.17|437
1680620100000|2023-04-04 14:55:00|743.71|733.61|741.81|731.71|744.39|734.29|741.39|731.29|612
1680620400000|2023-04-04 15:00:00|741.75|731.65|743.31|733.21|743.33|733.23|741.56|731.46|563
1680620700000|2023-04-04 15:05:00|743.3|733.2|742.48|732.38|743.71|733.61|742.37|732.27|512
1680621000000|2023-04-04 15:10:00|742.46|732.36|740.83|730.73|742.46|732.36|740.38|730.28|669
1680621300000|2023-04-04 15:15:00|740.81|730.71|737.74|727.64|742.01|731.91|737.29|727.19|735
1680621600000|2023-04-04 15:20:00|737.64|727.54|738.08|727.98|739.62|729.52|737.64|727.54|681
1680621900000|2023-04-04 15:25:00|738.21|728.11|739.61|729.51|740.66|730.56|738.21|728.11|717
1680622200000|2023-04-04 15:30:00|739.66|729.56|738.85|728.75|740.42|730.32|738.44|728.34|673
1680622500000|2023-04-04 15:35:00|738.86|728.76|739.84|729.74|741.02|730.92|738.6|728.5|644
1680622800000|2023-04-04 15:40:00|739.88|729.78|740.44|730.34|740.7|730.6|739.61|729.51|698
1680623100000|2023-04-04 15:45:00|740.45|730.35|743.47|733.37|743.48|733.38|740.42|730.32|589
1680623400000|2023-04-04 15:50:00|743.46|733.36|742.74|732.64|743.53|733.43|742.73|732.63|492
1680623700000|2023-04-04 15:55:00|742.81|732.71|741.64|731.54|743.15|733.05|741.54|731.44|448
1680624000000|2023-04-04 16:00:00|741.61|731.51|741.15|731.05|742.1|732|740.52|730.42|630
1680624300000|2023-04-04 16:05:00|741.14|731.04|739.72|729.62|741.37|731.27|739.59|729.49|601
1680624600000|2023-04-04 16:10:00|739.77|729.67|739.74|729.64|740.78|730.68|739.47|729.37|564
1680624900000|2023-04-04 16:15:00|739.75|729.65|740|729.9|740.33|730.23|739.26|729.16|511
1680625200000|2023-04-04 16:20:00|739.99|729.89|741.08|730.98|741.14|731.04|738.93|728.83|536
1680625500000|2023-04-04 16:25:00|741.28|731.18|741.71|731.61|741.85|731.75|740.96|730.86|488
1680625800000|2023-04-04 16:30:00|741.74|731.64|740.98|730.88|742.24|732.14|740.86|730.76|498
1680626100000|2023-04-04 16:35:00|740.95|730.85|740.22|730.12|741.42|731.32|740.22|730.12|238
1680626400000|2023-04-04 16:40:00|740.23|730.13|742.88|732.78|742.98|732.88|740.22|730.12|648
1680626700000|2023-04-04 16:45:00|742.85|732.75|741.91|731.81|743.14|733.04|741.91|731.81|487
1680627000000|2023-04-04 16:50:00|741.93|731.83|741.61|731.51|742.41|732.31|741.45|731.35|365
1680627300000|2023-04-04 16:55:00|741.58|731.48|742.12|732.02|742.25|732.15|741.46|731.36|344
1680627600000|2023-04-04 17:00:00|742.11|732.01|742.71|732.61|742.99|732.89|741.36|731.26|500
1680627900000|2023-04-04 17:05:00|742.69|732.59|742.38|732.28|743.36|733.26|742.34|732.24|500
1680628200000|2023-04-04 17:10:00|742.39|732.29|741.71|731.61|742.5|732.4|741.51|731.41|463
1680628500000|2023-04-04 17:15:00|741.68|731.58|742.11|732.01|742.27|732.17|741.51|731.41|395
1680628800000|2023-04-04 17:20:00|742.16|732.06|743.73|733.63|744.04|733.94|741.99|731.89|636
1680629100000|2023-04-04 17:25:00|743.67|733.57|744.2|734.1|744.33|734.23|743.07|732.97|423
1680629400000|2023-04-04 17:30:00|744.19|734.09|746.22|736.12|746.71|736.61|743.84|733.74|603
1680629700000|2023-04-04 17:35:00|746.2|736.1|744.6|734.5|746.2|736.1|744.51|734.41|566
1680630000000|2023-04-04 17:40:00|744.62|734.52|745.4|735.3|745.96|735.86|744.47|734.37|426
1680630300000|2023-04-04 17:45:00|745.31|735.21|744.86|734.76|745.59|735.49|744.72|734.62|436
1680630600000|2023-04-04 17:50:00|744.85|734.75|744.59|734.49|744.94|734.84|744.25|734.15|434
1680630900000|2023-04-04 17:55:00|744.56|734.46|744.84|734.74|745.59|735.49|744.49|734.39|457
1680631200000|2023-04-04 18:00:00|744.85|734.75|744.7|734.6|745|734.9|744.19|734.09|426
1680631500000|2023-04-04 18:05:00|744.77|734.67|745.15|735.05|745.52|735.42|744.59|734.49|293
1680631800000|2023-04-04 18:10:00|745.67|735.57|745.69|735.59|746.03|735.93|745.45|735.35|288
1680632100000|2023-04-04 18:15:00|745.7|735.6|745.33|735.23|745.87|735.77|745.17|735.07|352
1680632400000|2023-04-04 18:20:00|745.36|735.26|745.91|735.81|746.86|736.76|745.33|735.23|440
1680632700000|2023-04-04 18:25:00|745.93|735.83|745.37|735.27|746.38|736.28|745.32|735.22|541
1680633000000|2023-04-04 18:30:00|745.28|735.18|745.72|735.62|747.08|736.98|745.22|735.12|548
1680633300000|2023-04-04 18:35:00|745.74|735.64|745.61|735.51|746.03|735.93|745.04|734.94|440
1680633600000|2023-04-04 18:40:00|745.63|735.53|746.76|736.66|747.12|737.02|745.62|735.52|483
1680633900000|2023-04-04 18:45:00|746.78|736.68|747.48|737.38|747.74|737.64|746.76|736.66|357
1680634200000|2023-04-04 18:50:00|747.46|737.36|748.03|737.93|748.8|738.7|747.46|737.36|383
1680634500000|2023-04-04 18:55:00|748.04|737.94|746.07|735.97|748.13|738.03|745.26|735.16|524
1680634800000|2023-04-04 19:00:00|746.06|735.96|745.97|735.87|746.59|736.49|745.29|735.19|474
1680635100000|2023-04-04 19:05:00|745.98|735.88|745.56|735.46|746.08|735.98|745.06|734.96|469
1680635400000|2023-04-04 19:10:00|745.53|735.43|746.03|735.93|746.05|735.95|745.45|735.35|437
1680635700000|2023-04-04 19:15:00|746.05|735.95|744.55|734.45|746.68|736.58|744.4|734.3|457
1680636000000|2023-04-04 19:20:00|744.58|734.48|744.25|734.15|745|734.9|743.03|732.93|480
1680636300000|2023-04-04 19:25:00|744.26|734.16|743.15|733.05|744.8|734.7|742.97|732.87|415
1680636600000|2023-04-04 19:30:00|742.85|732.75|744.23|734.13|744.54|734.44|742.73|732.63|482
1680636900000|2023-04-04 19:35:00|744.24|734.14|744.21|734.11|744.51|734.41|743.51|733.41|372
1680637200000|2023-04-04 19:40:00|744.23|734.13|745.05|734.95|745.51|735.41|744.06|733.96|396
1680637500000|2023-04-04 19:45:00|745.01|734.91|745.18|735.08|745.37|735.27|744.9|734.8|405
1680637800000|2023-04-04 19:50:00|745.15|735.05|745.99|735.89|746.59|736.49|745.15|735.05|517
1680638100000|2023-04-04 19:55:00|745.94|735.84|746.65|736.55|746.95|736.85|745.87|735.77|384
1680638400000|2023-04-04 20:00:00|746.66|736.56|748.2|738.1|748.33|738.23|746.36|736.26|446
1680638700000|2023-04-04 20:05:00|748.17|738.07|748.15|738.05|748.35|738.25|747.28|737.18|226
1680639000000|2023-04-04 20:10:00|748.14|738.04|748.2|738.1|748.44|738.34|747.76|737.66|245
1680639300000|2023-04-04 20:15:00|748.21|738.11|748.63|738.53|749.1|739|748.03|737.93|412
1680639600000|2023-04-04 20:20:00|748.62|738.52|749.11|739.01|750.14|740.04|748.49|738.39|520
1680639900000|2023-04-04 20:25:00|749.12|739.02|747.82|737.72|749.2|739.1|747.61|737.51|489
1680640200000|2023-04-04 20:30:00|747.84|737.74|748.65|738.55|748.93|738.83|747.81|737.71|359
1680640500000|2023-04-04 20:35:00|748.71|738.61|749.97|739.87|750.22|740.12|748.64|738.54|454
1680640800000|2023-04-04 20:40:00|749.96|739.86|750.8|740.7|752.35|742.25|749.63|739.53|622
1680641100000|2023-04-04 20:45:00|750.74|740.64|751.15|741.05|751.29|741.19|749.43|739.33|588
1680641400000|2023-04-04 20:50:00|751.16|741.06|752.16|742.06|752.52|742.42|750.99|740.89|548
1680641700000|2023-04-04 20:55:00|752.1|742|751.06|740.96|752.59|742.49|750.82|740.72|634
1680642000000|2023-04-04 21:00:00|751.13|741.03|750.69|740.59|751.32|741.22|749.93|739.83|482
1680642300000|2023-04-04 21:05:00|750.71|740.61|751.54|741.44|751.57|741.47|750.66|740.56|324
1680642600000|2023-04-04 21:10:00|751.55|741.45|750.36|740.26|751.62|741.52|750.18|740.08|370
1680642900000|2023-04-04 21:15:00|750.35|740.25|749.45|739.35|750.67|740.57|749.27|739.17|305
1680643200000|2023-04-04 21:20:00|749.44|739.34|749.4|739.3|749.45|739.35|748.61|738.51|376
1680643500000|2023-04-04 21:25:00|749.39|739.29|747.4|737.3|749.41|739.31|747.23|737.13|385
1680643800000|2023-04-04 21:30:00|747.39|737.29|747.76|737.66|748.5|738.4|747.24|737.14|324
1680644100000|2023-04-04 21:35:00|747.77|737.67|747.15|737.05|747.77|737.67|746.95|736.85|399
1680644400000|2023-04-04 21:40:00|747.18|737.08|747.27|737.17|747.35|737.25|747.04|736.94|321
1680644700000|2023-04-04 21:45:00|747.29|737.19|747.1|737|747.3|737.2|746.85|736.75|210
1680645000000|2023-04-04 21:50:00|747.12|737.02|745.71|735.61|747.12|737.02|745.7|735.6|208
1680645300000|2023-04-04 21:55:00|745.68|735.58|746.75|736.65|746.77|736.67|745.2|735.1|263
1680645600000|2023-04-04 22:00:00|746.73|736.63|746.7|736.6|746.83|736.73|746.23|736.13|344
1680645900000|2023-04-04 22:05:00|746.74|736.64|748.36|738.26|748.49|738.39|746.59|736.49|426
1680646200000|2023-04-04 22:10:00|748.35|738.25|747.72|737.62|748.38|738.28|747.16|737.06|237
1680646500000|2023-04-04 22:15:00|747.73|737.63|747.53|737.43|747.8|737.7|746.99|736.89|299
1680646800000|2023-04-04 22:20:00|747.52|737.42|746.37|736.27|747.53|737.43|746.11|736.01|198
1680647100000|2023-04-04 22:25:00|746.12|736.02|747.55|737.45|747.66|737.56|745.95|735.85|220
1680647400000|2023-04-04 22:30:00|747.53|737.43|746.73|736.63|747.53|737.43|746.3|736.2|196
1680647700000|2023-04-04 22:35:00|746.74|736.64|746.14|736.04|746.84|736.74|745.98|735.88|298
1680648000000|2023-04-04 22:40:00|746.16|736.06|744.9|734.8|746.59|736.49|744.63|734.53|346
1680648300000|2023-04-04 22:45:00|744.92|734.82|744.86|734.76|745.14|735.04|744.6|734.5|294
1680648600000|2023-04-04 22:50:00|744.95|734.85|744.92|734.82|745.41|735.31|744.8|734.7|264
1680648900000|2023-04-04 22:55:00|744.9|734.8|745.25|735.15|745.25|735.15|744.8|734.7|190
1680649200000|2023-04-04 23:00:00|745.3|735.2|744.89|734.79|746.63|736.53|744.66|734.56|273
1680649500000|2023-04-04 23:05:00|744.85|734.75|743.5|733.4|744.85|734.75|743.47|733.37|201
1680649800000|2023-04-04 23:10:00|743.51|733.41|744.48|734.38|744.49|734.39|743.18|733.08|401
1680650100000|2023-04-04 23:15:00|744.49|734.39|742.03|731.93|744.49|734.39|741.75|731.65|419
1680650400000|2023-04-04 23:20:00|742.02|731.92|741.57|731.47|742.02|731.92|740.16|730.06|528
1680650700000|2023-04-04 23:25:00|741.58|731.48|741.46|731.36|741.82|731.72|740.9|730.8|334
1680651000000|2023-04-04 23:30:00|741.45|731.35|741.26|731.16|741.68|731.58|740.49|730.39|266
1680651300000|2023-04-04 23:35:00|741.27|731.17|740.82|730.72|741.48|731.38|740.45|730.35|335
1680651600000|2023-04-04 23:40:00|740.75|730.65|741.21|731.11|742.46|732.36|740.53|730.43|378
1680651900000|2023-04-04 23:45:00|741.22|731.12|742.13|732.03|742.42|732.32|740.96|730.86|413
1680652200000|2023-04-04 23:50:00|742.11|732.01|742.95|732.85|742.99|732.89|741.96|731.86|237
1680652500000|2023-04-04 23:55:00|742.94|732.84|742.27|732.17|743.94|733.84|742.1|732|333
1680652800000|2023-04-05 00:00:00|742.28|732.18|741.59|731.49|742.9|732.8|741.34|731.24|435
1680653100000|2023-04-05 00:05:00|741.58|731.48|742.11|732.01|742.48|732.38|741.27|731.17|342
1680653400000|2023-04-05 00:10:00|742.13|732.03|740.56|730.46|742.13|732.03|740.53|730.43|261
1680653700000|2023-04-05 00:15:00|740.68|730.58|741.53|731.43|741.9|731.8|738.69|728.59|525
1680654000000|2023-04-05 00:20:00|741.55|731.45|745.13|735.03|745.15|735.05|740.95|730.85|631
1680654300000|2023-04-05 00:25:00|745.14|735.04|744.6|734.5|745.21|735.11|744.27|734.17|582
1680654600000|2023-04-05 00:30:00|744.61|734.51|751.12|741.02|751.7|741.6|743.85|733.75|809
1680654900000|2023-04-05 00:35:00|751.05|740.95|750.57|740.47|751.62|741.52|750.17|740.07|634
1680655200000|2023-04-05 00:40:00|750.61|740.51|751.62|741.52|752.4|742.3|750.56|740.46|598
1680655500000|2023-04-05 00:45:00|751.6|741.5|752.43|742.33|752.94|742.84|751.52|741.42|574
1680655800000|2023-04-05 00:50:00|752.42|742.32|754.44|744.34|754.44|744.34|752.38|742.28|520
1680656100000|2023-04-05 00:55:00|754.36|744.26|756.83|746.73|757.34|747.24|754.28|744.18|816
1680656400000|2023-04-05 01:00:00|756.82|746.72|756.87|746.77|757.4|747.3|754.08|743.98|785
1680656700000|2023-04-05 01:05:00|756.88|746.78|758.96|748.86|759.24|749.14|756.73|746.63|592
1680657000000|2023-04-05 01:10:00|758.94|748.84|757.09|746.99|759.94|749.84|757.02|746.92|727
1680657300000|2023-04-05 01:15:00|757.08|746.98|754.98|744.88|757.96|747.86|754.95|744.85|667
1680657600000|2023-04-05 01:20:00|754.97|744.87|755.07|744.97|755.76|745.66|754.65|744.55|476
1680657900000|2023-04-05 01:25:00|755.08|744.98|756|745.9|757.29|747.19|754.79|744.69|529
1680658200000|2023-04-05 01:30:00|755.97|745.87|757.53|747.43|758.65|748.55|755.69|745.59|484
1680658500000|2023-04-05 01:35:00|757.5|747.4|757.38|747.28|758.33|748.23|755.71|745.61|570
1680658800000|2023-04-05 01:40:00|757.33|747.23|755.22|745.12|757.86|747.76|755.16|745.06|625
1680659100000|2023-04-05 01:45:00|755.3|745.2|756.65|746.55|757.2|747.1|755.3|745.2|479
1680659400000|2023-04-05 01:50:00|756.66|746.56|757.11|747.01|757.25|747.15|756.29|746.19|477
1680659700000|2023-04-05 01:55:00|757.13|747.03|757.43|747.33|758.06|747.96|756.6|746.5|445
1680660000000|2023-04-05 02:00:00|757.45|747.35|762.76|752.66|763.04|752.94|757.43|747.33|614
1680660300000|2023-04-05 02:05:00|762.77|752.67|764.77|754.67|764.85|754.75|762.56|752.46|710
1680660600000|2023-04-05 02:10:00|764.78|754.68|760.96|750.86|765.24|755.14|760.91|750.81|724
1680660900000|2023-04-05 02:15:00|760.95|750.85|762.55|752.45|762.62|752.52|760.67|750.57|520
1680661200000|2023-04-05 02:20:00|762.56|752.46|764.51|754.41|764.61|754.51|761.17|751.07|472
1680661500000|2023-04-05 02:25:00|764.53|754.43|764.86|754.76|764.93|754.83|764.46|754.36|340
1680661800000|2023-04-05 02:30:00|764.88|754.78|763.31|753.21|765.19|755.09|762.87|752.77|525
1680662100000|2023-04-05 02:35:00|763.37|753.27|762.49|752.39|765.08|754.98|762.49|752.39|590
1680662400000|2023-04-05 02:40:00|762.42|752.32|759.77|749.67|763.98|753.88|759.58|749.48|704
1680662700000|2023-04-05 02:45:00|759.76|749.66|759.6|749.5|760.72|750.62|759.06|748.96|599
1680663000000|2023-04-05 02:50:00|759.51|749.41|759.13|749.03|760.19|750.09|758.84|748.74|407
1680663300000|2023-04-05 02:55:00|759.15|749.05|759.71|749.61|759.8|749.7|758.81|748.71|454
1680663600000|2023-04-05 03:00:00|759.64|749.54|759.46|749.36|760.8|750.7|759.24|749.14|416
1680663900000|2023-04-05 03:05:00|759.49|749.39|760.41|750.31|760.97|750.87|759.49|749.39|388
1680664200000|2023-04-05 03:10:00|760.43|750.33|759.96|749.86|761.29|751.19|759.94|749.84|420
1680664500000|2023-04-05 03:15:00|759.97|749.87|760.3|750.2|761.59|751.49|759.96|749.86|462
1680664800000|2023-04-05 03:20:00|760.26|750.16|761.46|751.36|761.51|751.41|760.01|749.91|435
1680665100000|2023-04-05 03:25:00|761.49|751.39|761.5|751.4|761.86|751.76|760.73|750.63|459
1680665400000|2023-04-05 03:30:00|761.51|751.41|762.5|752.4|763.32|753.22|761.46|751.36|443
1680665700000|2023-04-05 03:35:00|762.39|752.29|762.28|752.18|762.76|752.66|762.04|751.94|296
1680666000000|2023-04-05 03:40:00|762.3|752.2|762.8|752.7|764.09|753.99|762.3|752.2|429
1680666300000|2023-04-05 03:45:00|762.79|752.69|763.73|753.63|763.79|753.69|762.71|752.61|436
1680666600000|2023-04-05 03:50:00|763.63|753.53|763.43|753.33|763.84|753.74|763.35|753.25|449
1680666900000|2023-04-05 03:55:00|763.46|753.36|764.68|754.58|765.17|755.07|763.27|753.17|343
1680667200000|2023-04-05 04:00:00|764.63|754.53|763.68|753.58|765.25|755.15|763.63|753.53|485
1680667500000|2023-04-05 04:05:00|763.64|753.54|763.81|753.71|764.12|754.02|763.41|753.31|342
1680667800000|2023-04-05 04:10:00|763.8|753.7|762.77|752.67|763.81|753.71|762.52|752.42|317
1680668100000|2023-04-05 04:15:00|762.8|752.7|763.93|753.83|764.86|754.76|762.74|752.64|383
1680668400000|2023-04-05 04:20:00|764|753.9|763.57|753.47|764.31|754.21|763.5|753.4|336
1680668700000|2023-04-05 04:25:00|763.61|753.51|763.44|753.34|763.97|753.87|762.74|752.64|427
1680669000000|2023-04-05 04:30:00|763.46|753.36|762.52|752.42|763.62|753.52|761.73|751.63|334
1680669300000|2023-04-05 04:35:00|762.56|752.46|762|751.9|762.56|752.46|761.73|751.63|224
1680669600000|2023-04-05 04:40:00|761.98|751.88|761.94|751.84|762.72|752.62|761.63|751.53|214
1680669900000|2023-04-05 04:45:00|761.88|751.78|761.72|751.62|762.19|752.09|761.58|751.48|231
1680670200000|2023-04-05 04:50:00|761.74|751.64|760.94|750.84|761.89|751.79|760.76|750.66|160
1680670500000|2023-04-05 04:55:00|760.97|750.87|760.38|750.28|761.3|751.2|760.35|750.25|260
1680670800000|2023-04-05 05:00:00|760.37|750.27|760.57|750.47|760.76|750.66|760.02|749.92|288
1680671100000|2023-04-05 05:05:00|760.54|750.44|760.67|750.57|761.39|751.29|760.36|750.26|361
1680671400000|2023-04-05 05:10:00|760.68|750.58|761.33|751.23|761.38|751.28|760.68|750.58|222
1680671700000|2023-04-05 05:15:00|761.32|751.22|763.07|752.97|763.07|752.97|761.29|751.19|399
1680672000000|2023-04-05 05:20:00|763.03|752.93|762.82|752.72|763.2|753.1|762.63|752.53|353
1680672300000|2023-04-05 05:25:00|762.79|752.69|763.8|753.7|764.43|754.33|762.74|752.64|413
1680672600000|2023-04-05 05:30:00|763.89|753.79|763.2|753.1|764.64|754.54|763.03|752.93|433
1680672900000|2023-04-05 05:35:00|763.18|753.08|763|752.9|763.21|753.11|762.38|752.28|327
1680673200000|2023-04-05 05:40:00|763.02|752.92|762.9|752.8|764.16|754.06|762.88|752.78|384
1680673500000|2023-04-05 05:45:00|762.89|752.79|763.96|753.86|764.17|754.07|762.66|752.56|457
1680673800000|2023-04-05 05:50:00|763.99|753.89|763.85|753.75|764.24|754.14|763.7|753.6|408
1680674100000|2023-04-05 05:55:00|763.84|753.74|764.3|754.2|764.35|754.25|763.48|753.38|415
1680674400000|2023-04-05 06:00:00|764.28|754.18|764.25|754.15|765.02|754.92|764.04|753.94|492
1680674700000|2023-04-05 06:05:00|764.04|753.94|763.91|753.81|764.43|754.33|763.5|753.4|280
1680675000000|2023-04-05 06:10:00|763.88|753.78|764.68|754.58|764.71|754.61|763.8|753.7|351
1680675300000|2023-04-05 06:15:00|764.67|754.57|764.01|753.91|764.67|754.57|763.38|753.28|439
1680675600000|2023-04-05 06:20:00|764.02|753.92|764.92|754.82|764.93|754.83|763.93|753.83|329
1680675900000|2023-04-05 06:25:00|764.81|754.71|764.77|754.67|765.33|755.23|764.74|754.64|268
1680676200000|2023-04-05 06:30:00|764.78|754.68|763.71|753.61|764.78|754.68|763.47|753.37|327
1680676500000|2023-04-05 06:35:00|763.72|753.62|763.82|753.72|764.6|754.5|763.58|753.48|296
1680676800000|2023-04-05 06:40:00|763.79|753.69|762.86|752.76|763.81|753.71|762.71|752.61|396
1680677100000|2023-04-05 06:45:00|762.83|752.73|763.86|753.76|764.25|754.15|762.6|752.5|426
1680677400000|2023-04-05 06:50:00|763.87|753.77|764.47|754.37|764.83|754.73|763.85|753.75|426
1680677700000|2023-04-05 06:55:00|764.46|754.36|765.4|755.3|765.53|755.43|764.36|754.26|302
1680678000000|2023-04-05 07:00:00|765.36|755.26|764.75|754.65|765.36|755.26|764.54|754.44|414
1680678300000|2023-04-05 07:05:00|764.72|754.62|764.59|754.49|765.05|754.95|764.44|754.34|376
1680678600000|2023-04-05 07:10:00|764.53|754.43|761.88|751.78|764.63|754.53|761.57|751.47|410
1680678900000|2023-04-05 07:15:00|761.83|751.73|760.38|750.28|762.17|752.07|760.3|750.2|335
1680679200000|2023-04-05 07:20:00|760.36|750.26|758.91|748.81|760.4|750.3|758.7|748.6|541
1680679500000|2023-04-05 07:25:00|758.88|748.78|758.92|748.82|759.1|749|758.62|748.52|314
1680679800000|2023-04-05 07:30:00|758.87|748.77|759.9|749.8|760.35|750.25|758.66|748.56|368
1680680100000|2023-04-05 07:35:00|759.91|749.81|760.35|750.25|760.96|750.86|759.85|749.75|377
1680680400000|2023-04-05 07:40:00|760.34|750.24|760.82|750.72|761.07|750.97|759.87|749.77|414
1680680700000|2023-04-05 07:45:00|760.81|750.71|760.01|749.91|760.86|750.76|758.92|748.82|382
1680681000000|2023-04-05 07:50:00|760.03|749.93|759.2|749.1|760.03|749.93|758.86|748.76|245
1680681300000|2023-04-05 07:55:00|759.16|749.06|760.23|750.13|760.51|750.41|758.89|748.79|346
1680681600000|2023-04-05 08:00:00|760.26|750.16|761.02|750.92|761.5|751.4|760.14|750.04|357
1680681900000|2023-04-05 08:05:00|761.01|750.91|759.36|749.26|761.44|751.34|759.3|749.2|174
1680682200000|2023-04-05 08:10:00|759.37|749.27|757.1|747|759.79|749.69|756.96|746.86|462
1680682500000|2023-04-05 08:15:00|757.11|747.01|757.73|747.63|757.83|747.73|756.97|746.87|395
1680682800000|2023-04-05 08:20:00|757.7|747.6|759.62|749.52|759.86|749.76|757.63|747.53|692
1680683100000|2023-04-05 08:25:00|759.61|749.51|759.91|749.81|760.15|750.05|759.39|749.29|447
1680683400000|2023-04-05 08:30:00|759.88|749.78|759.25|749.15|759.9|749.8|759.11|749.01|383
1680683700000|2023-04-05 08:35:00|759.29|749.19|758.95|748.85|759.78|749.68|758.75|748.65|266
1680684000000|2023-04-05 08:40:00|758.93|748.83|758.4|748.3|758.94|748.84|758.02|747.92|267
1680684300000|2023-04-05 08:45:00|758.39|748.29|756.77|746.67|758.46|748.36|756.62|746.52|286
1680684600000|2023-04-05 08:50:00|756.78|746.68|755.91|745.81|756.99|746.89|755.69|745.59|199
1680684900000|2023-04-05 08:55:00|755.92|745.82|755.76|745.66|756.08|745.98|755.27|745.17|227
1680685200000|2023-04-05 09:00:00|755.79|745.69|755.65|745.55|756.04|745.94|755.25|745.15|241
1680685500000|2023-04-05 09:05:00|755.58|745.48|756.08|745.98|756.2|746.1|755.58|745.48|101
1680685800000|2023-04-05 09:10:00|756.07|745.97|756.55|746.45|756.83|746.73|755.82|745.72|176
1680686100000|2023-04-05 09:15:00|756.56|746.46|757.12|747.02|757.94|747.84|756.56|746.46|337
1680686400000|2023-04-05 09:20:00|757.11|747.01|755.25|745.15|757.43|747.33|755.25|745.15|188
1680686700000|2023-04-05 09:25:00|755.26|745.16|754.93|744.83|755.26|745.16|754.68|744.58|190
1680687000000|2023-04-05 09:30:00|754.96|744.86|754.8|744.7|755.28|745.18|754.8|744.7|247
1680687300000|2023-04-05 09:35:00|754.98|744.88|754.79|744.69|755.21|745.11|754.39|744.29|214
1680687600000|2023-04-05 09:40:00|754.81|744.71|754.63|744.53|754.97|744.87|754.39|744.29|173
1680687900000|2023-04-05 09:45:00|754.69|744.59|754.79|744.69|755.05|744.95|754.22|744.12|261
1680688200000|2023-04-05 09:50:00|754.78|744.68|754.53|744.43|754.93|744.83|754.34|744.24|246
1680688500000|2023-04-05 09:55:00|754.51|744.41|753.92|743.82|754.93|744.83|753.68|743.58|237
1680688800000|2023-04-05 10:00:00|753.93|743.83|753.94|743.84|754.46|744.36|753.82|743.72|297
1680689100000|2023-04-05 10:05:00|754.07|743.97|754.46|744.36|755.28|745.18|754.06|743.96|272
1680689400000|2023-04-05 10:10:00|754.52|744.42|755.59|745.49|755.61|745.51|754.48|744.38|175
1680689700000|2023-04-05 10:15:00|755.58|745.48|754.59|744.49|755.66|745.56|754.54|744.44|150
1680690000000|2023-04-05 10:20:00|754.67|744.57|754.92|744.82|754.92|744.82|754.1|744|146
1680690300000|2023-04-05 10:25:00|754.87|744.77|754.73|744.63|756.01|745.91|754.61|744.51|304
1680690600000|2023-04-05 10:30:00|754.7|744.6|754.42|744.32|754.91|744.81|754.35|744.25|155
1680690900000|2023-04-05 10:35:00|754.43|744.33|753.73|743.63|754.55|744.45|753.46|743.36|276
1680691200000|2023-04-05 10:40:00|753.7|743.6|753.51|743.41|753.92|743.82|753.23|743.13|269
1680691500000|2023-04-05 10:45:00|753.55|743.45|753.72|743.62|753.85|743.75|752.89|742.79|244
1680691800000|2023-04-05 10:50:00|753.79|743.69|753.46|743.36|754.08|743.98|753.29|743.19|196
1680692100000|2023-04-05 10:55:00|753.42|743.32|753.27|743.17|753.53|743.43|752.84|742.74|99
1680692400000|2023-04-05 11:00:00|753.24|743.14|752.76|742.66|753.41|743.31|752.69|742.59|166
1680692700000|2023-04-05 11:05:00|752.74|742.64|751.97|741.87|752.97|742.87|751.76|741.66|183
1680693000000|2023-04-05 11:10:00|751.96|741.86|751.7|741.6|751.96|741.86|750.98|740.88|262
1680693300000|2023-04-05 11:15:00|751.41|741.31|751.18|741.08|751.61|741.51|750.95|740.85|206
1680693600000|2023-04-05 11:20:00|751.17|741.07|751.93|741.83|752.1|742|750.66|740.56|269
1680693900000|2023-04-05 11:25:00|751.89|741.79|752.72|742.62|753.07|742.97|751.82|741.72|354
1680694200000|2023-04-05 11:30:00|752.81|742.71|752.35|742.25|753.5|743.4|752.01|741.91|221
1680694500000|2023-04-05 11:35:00|752.41|742.31|751.5|741.4|752.73|742.63|750.7|740.6|289
1680694800000|2023-04-05 11:40:00|751.46|741.36|751.57|741.47|751.75|741.65|750.62|740.52|212
1680695100000|2023-04-05 11:45:00|751.63|741.53|750.91|740.81|752.06|741.96|750.91|740.81|185
1680695400000|2023-04-05 11:50:00|750.9|740.8|751.83|741.73|751.97|741.87|750.9|740.8|329
1680695700000|2023-04-05 11:55:00|751.84|741.74|752.11|742.01|752.49|742.39|751.56|741.46|346
1680696000000|2023-04-05 12:00:00|752.08|741.98|752.99|742.89|753.1|743|752.08|741.98|300
1680696300000|2023-04-05 12:05:00|753|742.9|751.8|741.7|753.01|742.91|751.75|741.65|244
1680696600000|2023-04-05 12:10:00|751.77|741.67|749.67|739.57|751.83|741.73|749.67|739.57|300
1680696900000|2023-04-05 12:15:00|749.65|739.55|748.66|738.56|751.57|741.47|748.39|738.29|635
1680697200000|2023-04-05 12:20:00|748.64|738.54|748.01|737.91|748.82|738.72|747.8|737.7|452
1680697500000|2023-04-05 12:25:00|747.98|737.88|748.84|738.74|749.23|739.13|747.92|737.82|416
1680697800000|2023-04-05 12:30:00|748.83|738.73|744.96|734.86|749.66|739.56|744.07|733.97|460
1680698100000|2023-04-05 12:35:00|744.99|734.89|744.7|734.6|746.06|735.96|744.32|734.22|791
1680698400000|2023-04-05 12:40:00|744.75|734.65|747.58|737.48|747.94|737.84|744.19|734.09|671
1680698700000|2023-04-05 12:45:00|747.51|737.41|753.08|742.98|754.43|744.33|746.75|736.65|664
1680699000000|2023-04-05 12:50:00|753.12|743.02|748.61|738.51|753.54|743.44|748.56|738.46|686
1680699300000|2023-04-05 12:55:00|748.58|738.48|748.64|738.54|749.06|738.96|747.64|737.54|662
1680699600000|2023-04-05 13:00:00|748.58|738.48|748.93|738.83|749.07|738.97|746.72|736.62|593
1680699900000|2023-04-05 13:05:00|748.92|738.82|748.01|737.91|749.15|739.05|746.84|736.74|434
1680700200000|2023-04-05 13:10:00|747.92|737.82|747.92|737.82|748.24|738.14|746.91|736.81|417
1680700500000|2023-04-05 13:15:00|747.91|737.81|747.23|737.13|749.17|739.07|747.16|737.06|453
1680700800000|2023-04-05 13:20:00|747.19|737.09|745.97|735.87|747.56|737.46|744.71|734.61|641
1680701100000|2023-04-05 13:25:00|745.93|735.83|745.17|735.07|746.61|736.51|744.91|734.81|440
1680701400000|2023-04-05 13:30:00|745.12|735.02|742.73|732.63|745.62|735.52|742.45|732.35|693
1680701700000|2023-04-05 13:35:00|742.75|732.65|744.02|733.92|744.08|733.98|741.85|731.75|657
1680702000000|2023-04-05 13:40:00|744.09|733.99|743.6|733.5|744.09|733.99|742.36|732.26|599
1680702300000|2023-04-05 13:45:00|743.32|733.22|743.08|732.98|743.66|733.56|742|731.9|620
1680702600000|2023-04-05 13:50:00|743.07|732.97|743.75|733.65|743.9|733.8|741.78|731.68|607
1680702900000|2023-04-05 13:55:00|743.72|733.62|745.31|735.21|745.33|735.23|743.44|733.34|477
1680703200000|2023-04-05 14:00:00|745.25|735.15|741.79|731.69|746.25|736.15|741.66|731.56|706
1680703500000|2023-04-05 14:05:00|741.74|731.64|740.64|730.54|742.54|732.44|739.91|729.81|805
1680703800000|2023-04-05 14:10:00|740.65|730.55|735.91|725.81|740.84|730.74|733.57|723.47|904
1680704100000|2023-04-05 14:15:00|735.87|725.77|736.52|726.42|737.37|727.27|735.19|725.09|830
1680704400000|2023-04-05 14:20:00|736.53|726.43|737.75|727.65|738.18|728.08|735.82|725.72|700
1680704700000|2023-04-05 14:25:00|737.66|727.56|735.01|724.91|737.71|727.61|733.95|723.85|402
1680705000000|2023-04-05 14:30:00|735.08|724.98|738.38|728.28|738.43|728.33|734.71|724.61|489
1680705300000|2023-04-05 14:35:00|738.37|728.27|736.22|726.12|738.37|728.27|735.97|725.87|473
1680705600000|2023-04-05 14:40:00|736.23|726.13|735.54|725.44|736.55|726.45|734.67|724.57|575
1680705900000|2023-04-05 14:45:00|735.49|725.39|735.68|725.58|735.77|725.67|734.37|724.27|582
1680706200000|2023-04-05 14:50:00|735.71|725.61|736.75|726.65|736.75|726.65|735.04|724.94|548
1680706500000|2023-04-05 14:55:00|736.78|726.68|733.98|723.88|737.37|727.27|733.86|723.76|471
1680706800000|2023-04-05 15:00:00|733.94|723.84|727.91|717.81|734.35|724.25|727.29|717.19|770
1680707100000|2023-04-05 15:05:00|727.89|717.79|731.23|721.13|731.6|721.5|727.09|716.99|783
1680707400000|2023-04-05 15:10:00|731.29|721.19|732.86|722.76|732.94|722.84|729.94|719.84|667
1680707700000|2023-04-05 15:15:00|732.88|722.78|732.11|722.01|732.91|722.81|730.63|720.53|650
1680708000000|2023-04-05 15:20:00|731.98|721.88|733.13|723.03|733.4|723.3|731.34|721.24|553
1680708300000|2023-04-05 15:25:00|733.03|722.93|735.77|725.67|735.81|725.71|732.71|722.61|389
1680708600000|2023-04-05 15:30:00|735.65|725.55|736.18|726.08|736.25|726.15|735.12|725.02|427
1680708900000|2023-04-05 15:35:00|736.2|726.1|737.77|727.67|737.79|727.69|735.88|725.78|477
1680709200000|2023-04-05 15:40:00|737.78|727.68|738.11|728.01|738.22|728.12|737.3|727.2|344
1680709500000|2023-04-05 15:45:00|738.12|728.02|738.74|728.64|739.23|729.13|737.58|727.48|333
1680709800000|2023-04-05 15:50:00|738.79|728.69|737.68|727.58|739.09|728.99|737.61|727.51|533
1680710100000|2023-04-05 15:55:00|737.65|727.55|735.1|725|737.65|727.55|735.05|724.95|359
1680710400000|2023-04-05 16:00:00|735.05|724.95|736.25|726.15|736.31|726.21|734.52|724.42|459
1680710700000|2023-04-05 16:05:00|736.26|726.16|734.7|724.6|736.34|726.24|734.32|724.22|398
1680711000000|2023-04-05 16:10:00|734.64|724.54|732.18|722.08|734.7|724.6|731.43|721.33|510
1680711300000|2023-04-05 16:15:00|732.15|722.05|733.06|722.96|733.76|723.66|730.6|720.5|584
1680711600000|2023-04-05 16:20:00|733.15|723.05|733.45|723.35|733.5|723.4|731.73|721.63|492
1680711900000|2023-04-05 16:25:00|733.44|723.34|733.77|723.67|733.83|723.73|731.71|721.61|535
1680712200000|2023-04-05 16:30:00|733.73|723.63|733.9|723.8|734.24|724.14|732.62|722.52|473
1680712500000|2023-04-05 16:35:00|733.92|723.82|735.19|725.09|735.2|725.1|733.69|723.59|534
1680712800000|2023-04-05 16:40:00|735.17|725.07|734.24|724.14|735.26|725.16|733.55|723.45|570
1680713100000|2023-04-05 16:45:00|734.26|724.16|733.55|723.45|734.38|724.28|732.53|722.43|448
1680713400000|2023-04-05 16:50:00|733.59|723.49|732.39|722.29|733.79|723.69|731.66|721.56|466
1680713700000|2023-04-05 16:55:00|732.36|722.26|732.52|722.42|732.96|722.86|731.47|721.37|471
1680714000000|2023-04-05 17:00:00|732.49|722.39|733.65|723.55|733.78|723.68|731.14|721.04|525
1680714300000|2023-04-05 17:05:00|733.64|723.54|734.58|724.48|735.13|725.03|733.39|723.29|531
1680714600000|2023-04-05 17:10:00|734.49|724.39|734.43|724.33|734.65|724.55|733.76|723.66|498
1680714900000|2023-04-05 17:15:00|734.46|724.36|734.28|724.18|734.51|724.41|733.25|723.15|459
1680715200000|2023-04-05 17:20:00|734.27|724.17|735.37|725.27|735.39|725.29|734.2|724.1|317
1680715500000|2023-04-05 17:25:00|735.41|725.31|735.46|725.36|735.52|725.42|734.85|724.75|267
1680715800000|2023-04-05 17:30:00|735.48|725.38|736.43|726.33|736.81|726.71|735.11|725.01|367
1680716100000|2023-04-05 17:35:00|736.45|726.35|736.71|726.61|737.01|726.91|736.4|726.3|340
1680716400000|2023-04-05 17:40:00|736.76|726.66|735.11|725.01|737.07|726.97|735.11|725.01|341
1680716700000|2023-04-05 17:45:00|735.06|724.96|734.74|724.64|735.16|725.06|734.15|724.05|239
1680717000000|2023-04-05 17:50:00|734.7|724.6|735.09|724.99|735.63|725.53|734.5|724.4|212
1680717300000|2023-04-05 17:55:00|735.07|724.97|734.57|724.47|735.22|725.12|734.46|724.36|203
1680717600000|2023-04-05 18:00:00|734.46|724.36|735.04|724.94|735.27|725.17|734.26|724.16|179
1680717900000|2023-04-05 18:05:00|735.06|724.96|734.75|724.65|735.1|725|734.69|724.59|169
1680718200000|2023-04-05 18:10:00|734.73|724.63|735.45|725.35|735.59|725.49|733.13|723.03|299
1680718500000|2023-04-05 18:15:00|735.41|725.31|734.41|724.31|735.41|725.31|734.19|724.09|345
1680718800000|2023-04-05 18:20:00|734.38|724.28|733.34|723.24|734.57|724.47|733.26|723.16|368
1680719100000|2023-04-05 18:25:00|733.35|723.25|730.91|720.81|733.35|723.25|730.66|720.56|374
1680719400000|2023-04-05 18:30:00|730.93|720.83|731.21|721.11|731.69|721.59|730.14|720.04|436
1680719700000|2023-04-05 18:35:00|731.25|721.15|733.57|723.47|733.97|723.87|730.76|720.66|497
1680720000000|2023-04-05 18:40:00|733.59|723.49|732.76|722.66|733.86|723.76|732.16|722.06|418
1680720300000|2023-04-05 18:45:00|732.79|722.69|731.92|721.82|733.34|723.24|730.99|720.89|507
1680720600000|2023-04-05 18:50:00|731.93|721.83|733.14|723.04|733.21|723.11|731.8|721.7|282
1680720900000|2023-04-05 18:55:00|733.17|723.07|734.18|724.08|734.33|724.23|732.79|722.69|292
1680721200000|2023-04-05 19:00:00|734.2|724.1|733.01|722.91|734.2|724.1|732.87|722.77|350
1680721500000|2023-04-05 19:05:00|733.02|722.92|732.31|722.21|734.07|723.97|732.01|721.91|369
1680721800000|2023-04-05 19:10:00|732.33|722.23|734.21|724.11|734.23|724.13|731.51|721.41|381
1680722100000|2023-04-05 19:15:00|734.22|724.12|735.45|725.35|735.73|725.63|734.22|724.12|659
1680722400000|2023-04-05 19:20:00|735.47|725.37|736.23|726.13|737.05|726.95|734.95|724.85|553
1680722700000|2023-04-05 19:25:00|736.12|726.02|737.07|726.97|737.45|727.35|735.01|724.91|645
1680723000000|2023-04-05 19:30:00|737.03|726.93|736.42|726.32|737.19|727.09|735.93|725.83|539
1680723300000|2023-04-05 19:35:00|736.39|726.29|737.67|727.57|737.75|727.65|736.34|726.24|485
1680723600000|2023-04-05 19:40:00|737.71|727.61|738.86|728.76|738.96|728.86|737.49|727.39|621
1680723900000|2023-04-05 19:45:00|738.85|728.75|737|726.9|739.33|729.23|736.72|726.62|551
1680724200000|2023-04-05 19:50:00|736.99|726.89|737.87|727.77|738.03|727.93|736.95|726.85|298
1680724500000|2023-04-05 19:55:00|737.88|727.78|737.4|727.3|737.97|727.87|737.01|726.91|380
1680724800000|2023-04-05 20:00:00|737.37|727.27|736.4|726.3|738.02|727.92|736.18|726.08|482
1680725100000|2023-04-05 20:05:00|736.35|726.25|736.3|726.2|736.86|726.76|736.27|726.17|258
1680725400000|2023-04-05 20:10:00|736.35|726.25|736.57|726.47|736.77|726.67|735.9|725.8|302
1680725700000|2023-04-05 20:15:00|736.59|726.49|736.7|726.6|737.09|726.99|736.36|726.26|372
1680726000000|2023-04-05 20:20:00|736.74|726.64|737.09|726.99|737.09|726.99|735.93|725.83|319
1680726300000|2023-04-05 20:25:00|737.07|726.97|735.99|725.89|737.11|727.01|735.23|725.13|390
1680726600000|2023-04-05 20:30:00|735.93|725.83|735.44|725.34|736.08|725.98|735.42|725.32|334
1680726900000|2023-04-05 20:35:00|735.43|725.33|735.48|725.38|735.7|725.6|735.32|725.22|292
1680727200000|2023-04-05 20:40:00|735.53|725.43|735.62|725.52|736.24|726.14|735.47|725.37|205
1680727500000|2023-04-05 20:45:00|735.6|725.5|734.94|724.84|736.05|725.95|734.77|724.67|246
1680727800000|2023-04-05 20:50:00|734.91|724.81|734.94|724.84|735.62|725.52|734.55|724.45|220
1680728100000|2023-04-05 20:55:00|734.91|724.81|734.89|724.79|735.15|725.05|734.54|724.44|274
1680728400000|2023-04-05 21:00:00|734.79|724.69|735.39|725.29|735.47|725.37|734.72|724.62|187
1680728700000|2023-04-05 21:05:00|735.43|725.33|734.8|724.7|735.43|725.33|734.7|724.6|205
1680729000000|2023-04-05 21:10:00|734.78|724.68|735.18|725.08|735.23|725.13|734.54|724.44|245
1680729300000|2023-04-05 21:15:00|735.15|725.05|735.42|725.32|735.66|725.56|735.15|725.05|195
1680729600000|2023-04-05 21:20:00|735.37|725.27|735.84|725.74|735.85|725.75|735.28|725.18|161
1680729900000|2023-04-05 21:25:00|735.82|725.72|736.03|725.93|736.08|725.98|735.79|725.69|190
1680730200000|2023-04-05 21:30:00|736.04|725.94|735.77|725.67|736.12|726.02|735.67|725.57|180
1680730500000|2023-04-05 21:35:00|735.81|725.71|736.23|726.13|736.34|726.24|735.59|725.49|143
1680730800000|2023-04-05 21:40:00|736.22|726.12|736.31|726.21|736.33|726.23|736|725.9|140
1680731100000|2023-04-05 21:45:00|736.29|726.19|734.99|724.89|736.31|726.21|734.81|724.71|211
1680731400000|2023-04-05 21:50:00|734.96|724.86|735.49|725.39|735.5|725.4|734.89|724.79|142
1680731700000|2023-04-05 21:55:00|735.58|725.48|736.55|726.45|736.67|726.57|735.53|725.43|197
1680732000000|2023-04-05 22:00:00|736.51|726.41|735.84|725.74|736.51|726.41|735.48|725.38|351
1680732300000|2023-04-05 22:05:00|735.8|725.7|736.05|725.95|736.48|726.38|735.54|725.44|266
1680732600000|2023-04-05 22:10:00|736.03|725.93|735.04|724.94|736.4|726.3|734.69|724.59|187
1680732900000|2023-04-05 22:15:00|735.02|724.92|735.88|725.78|736.08|725.98|734.73|724.63|275
1680733200000|2023-04-05 22:20:00|735.93|725.83|736.18|726.08|736.27|726.17|735.39|725.29|258
1680733500000|2023-04-05 22:25:00|736.12|726.02|736.05|725.95|736.42|726.32|735.49|725.39|223
1680733800000|2023-04-05 22:30:00|736.03|725.93|736.41|726.31|736.49|726.39|735.51|725.41|243
1680734100000|2023-04-05 22:35:00|736.39|726.29|736.97|726.87|737.04|726.94|736.15|726.05|342
1680734400000|2023-04-05 22:40:00|737.01|726.91|737.55|727.45|737.76|727.66|736.9|726.8|303
1680734700000|2023-04-05 22:45:00|737.5|727.4|736.99|726.89|737.5|727.4|736.92|726.82|267
1680735000000|2023-04-05 22:50:00|736.97|726.87|737.67|727.57|738.03|727.93|736.68|726.58|262
1680735300000|2023-04-05 22:55:00|737.65|727.55|737.23|727.13|738.11|728.01|737.23|727.13|276
1680735600000|2023-04-05 23:00:00|737.3|727.2|737.3|727.2|737.39|727.29|735.96|725.86|302
1680735900000|2023-04-05 23:05:00|737.27|727.17|737.99|727.89|740.21|730.11|736.91|726.81|318
1680736200000|2023-04-05 23:10:00|737.97|727.87|736.79|726.69|737.99|727.89|736.45|726.35|199
1680736500000|2023-04-05 23:15:00|736.77|726.67|737.19|727.09|737.25|727.15|736.65|726.55|199
1680736800000|2023-04-05 23:20:00|737.21|727.11|737.91|727.81|737.99|727.89|736.83|726.73|203
1680737100000|2023-04-05 23:25:00|737.86|727.76|736.94|726.84|738.25|728.15|736.81|726.71|235
1680737400000|2023-04-05 23:30:00|737|726.9|737.72|727.62|737.91|727.81|736.92|726.82|292
1680737700000|2023-04-05 23:35:00|737.73|727.63|738.23|728.13|738.5|728.4|737.59|727.49|337
1680738000000|2023-04-05 23:40:00|738.37|728.27|738.21|728.11|740.23|730.13|737.54|727.44|303
1680738300000|2023-04-05 23:45:00|738.17|728.07|738.47|728.37|739.1|729|737.42|727.32|329
1680738600000|2023-04-05 23:50:00|738.55|728.45|737.15|727.05|738.55|728.45|737.15|727.05|200
1680738900000|2023-04-05 23:55:00|737.14|727.04|737.19|727.09|737.63|727.53|737|726.9|162
1680739200000|2023-04-06 00:00:00|737.24|727.14|736.7|726.6|738.33|728.23|735.94|725.84|372
1680739500000|2023-04-06 00:05:00|736.68|726.58|733.27|723.17|736.68|726.58|731.8|721.7|486
1680739800000|2023-04-06 00:10:00|733.34|723.24|734.57|724.47|734.58|724.48|733.02|722.92|408
1680740100000|2023-04-06 00:15:00|734.56|724.46|733.77|723.67|734.57|724.47|732.75|722.65|368
1680740400000|2023-04-06 00:20:00|733.73|723.63|733.59|723.49|734.17|724.07|732.94|722.84|391
1680740700000|2023-04-06 00:25:00|733.61|723.51|735.27|725.17|735.57|725.47|733.49|723.39|250
1680741000000|2023-04-06 00:30:00|735.31|725.21|735.6|725.5|735.9|725.8|735.14|725.04|282
1680741300000|2023-04-06 00:35:00|735.52|725.42|734.56|724.46|736.07|725.97|734.46|724.36|306
1680741600000|2023-04-06 00:40:00|734.54|724.44|732.19|722.09|734.55|724.45|730.2|720.1|606
1680741900000|2023-04-06 00:45:00|732.2|722.1|731.38|721.28|733.26|723.16|731.35|721.25|382
1680742200000|2023-04-06 00:50:00|731.36|721.26|731.73|721.63|732.15|722.05|730.41|720.31|497
1680742500000|2023-04-06 00:55:00|731.7|721.6|731.59|721.49|732.29|722.19|730.74|720.64|486
1680742800000|2023-04-06 01:00:00|731.63|721.53|732.78|722.68|733.16|723.06|730.72|720.62|522
1680743100000|2023-04-06 01:05:00|732.84|722.74|732.68|722.58|733.41|723.31|732.56|722.46|396
1680743400000|2023-04-06 01:10:00|732.67|722.57|733.9|723.8|734.05|723.95|732.67|722.57|301
1680743700000|2023-04-06 01:15:00|733.93|723.83|732.33|722.23|734.15|724.05|732.19|722.09|285
1680744000000|2023-04-06 01:20:00|732.17|722.07|728.54|718.44|732.17|722.07|727.55|717.45|655
1680744300000|2023-04-06 01:25:00|728.52|718.42|729.16|719.06|729.4|719.3|728.18|718.08|510
1680744600000|2023-04-06 01:30:00|729.17|719.07|729.45|719.35|729.47|719.37|725.91|715.81|619
1680744900000|2023-04-06 01:35:00|729.46|719.36|730.86|720.76|730.92|720.82|729.2|719.1|459
1680745200000|2023-04-06 01:40:00|730.87|720.77|731.48|721.38|731.77|721.67|730.85|720.75|336
1680745500000|2023-04-06 01:45:00|731.47|721.37|732.11|722.01|732.39|722.29|731.08|720.98|323
1680745800000|2023-04-06 01:50:00|732.09|721.99|732.84|722.74|732.95|722.85|731.87|721.77|374
1680746100000|2023-04-06 01:55:00|732.83|722.73|733.16|723.06|733.33|723.23|732.42|722.32|321
1680746400000|2023-04-06 02:00:00|733.17|723.07|733.94|723.84|734|723.9|732.6|722.5|290
1680746700000|2023-04-06 02:05:00|733.92|723.82|733.3|723.2|733.92|723.82|733.02|722.92|239
1680747000000|2023-04-06 02:10:00|733.29|723.19|733.16|723.06|733.73|723.63|732.92|722.82|271
1680747300000|2023-04-06 02:15:00|733.18|723.08|733.66|723.56|733.68|723.58|732.09|721.99|251
1680747600000|2023-04-06 02:20:00|733.61|723.51|733.9|723.8|733.9|723.8|732.82|722.72|197
1680747900000|2023-04-06 02:25:00|733.91|723.81|733.89|723.79|733.94|723.84|733.15|723.05|213
1680748200000|2023-04-06 02:30:00|733.88|723.78|734.33|724.23|734.37|724.27|733.71|723.61|266
1680748500000|2023-04-06 02:35:00|734.31|724.21|733.8|723.7|734.33|724.23|733.05|722.95|300
1680748800000|2023-04-06 02:40:00|733.9|723.8|734.1|724|734.21|724.11|733.74|723.64|274
1680749100000|2023-04-06 02:45:00|734.11|724.01|732.24|722.14|734.3|724.2|732.06|721.96|418
1680749400000|2023-04-06 02:50:00|732.26|722.16|732.27|722.17|733.16|723.06|731.59|721.49|381
1680749700000|2023-04-06 02:55:00|732.29|722.19|733.29|723.19|733.47|723.37|731.99|721.89|304
1680750000000|2023-04-06 03:00:00|733.32|723.22|733.21|723.11|733.67|723.57|732.53|722.43|302
1680750300000|2023-04-06 03:05:00|733.25|723.15|734.22|724.12|734.28|724.18|733.25|723.15|298
1680750600000|2023-04-06 03:10:00|734.24|724.14|733.66|723.56|734.28|724.18|733.5|723.4|223
1680750900000|2023-04-06 03:15:00|733.69|723.59|733.39|723.29|734.19|724.09|733.05|722.95|200
1680751200000|2023-04-06 03:20:00|733.34|723.24|733.07|722.97|733.63|723.53|732.5|722.4|183
1680751500000|2023-04-06 03:25:00|733.08|722.98|733.48|723.38|733.84|723.74|733.02|722.92|235
1680751800000|2023-04-06 03:30:00|733.51|723.41|734.02|723.92|734.21|724.11|733.36|723.26|268
1680752100000|2023-04-06 03:35:00|734.07|723.97|734.4|724.3|734.54|724.44|733.83|723.73|164
1680752400000|2023-04-06 03:40:00|734.39|724.29|735.47|725.37|735.68|725.58|734.24|724.14|257
1680752700000|2023-04-06 03:45:00|735.48|725.38|735.85|725.75|736.19|726.09|735.43|725.33|199
1680753000000|2023-04-06 03:50:00|735.87|725.77|735.51|725.41|735.98|725.88|735.38|725.28|178
1680753300000|2023-04-06 03:55:00|735.55|725.45|736.15|726.05|736.46|726.36|735.49|725.39|212
1680753600000|2023-04-06 04:00:00|736.34|726.24|735.3|725.2|736.34|726.24|735.22|725.12|125
1680753900000|2023-04-06 04:05:00|735.35|725.25|734.57|724.47|735.54|725.44|734.54|724.44|142
1680754200000|2023-04-06 04:10:00|734.55|724.45|734.28|724.18|734.8|724.7|734.25|724.15|83
1680754500000|2023-04-06 04:15:00|734.29|724.19|733.54|723.44|734.29|724.19|733.42|723.32|109
1680754800000|2023-04-06 04:20:00|733.56|723.46|733.87|723.77|734.03|723.93|733.06|722.96|166
1680755100000|2023-04-06 04:25:00|733.86|723.76|733.1|723|734|723.9|733.01|722.91|118
1680755400000|2023-04-06 04:30:00|733.16|723.06|733.51|723.41|733.52|723.42|733.09|722.99|86
1680755700000|2023-04-06 04:35:00|733.53|723.43|733.34|723.24|733.77|723.67|733.3|723.2|71
1680756000000|2023-04-06 04:40:00|733.35|723.25|733.19|723.09|733.39|723.29|732.82|722.72|82
1680756300000|2023-04-06 04:45:00|733.2|723.1|733.19|723.09|733.71|723.61|732.72|722.62|199
1680756600000|2023-04-06 04:50:00|733.21|723.11|732.54|722.44|733.21|723.11|731.5|721.4|255
1680756900000|2023-04-06 04:55:00|732.5|722.4|731.95|721.85|732.73|722.63|731.62|721.52|215
1680757200000|2023-04-06 05:00:00|732.03|721.93|732.04|721.94|732.22|722.12|731.41|721.31|313
1680757500000|2023-04-06 05:05:00|731.96|721.86|732.87|722.77|732.9|722.8|731.95|721.85|226
1680757800000|2023-04-06 05:10:00|732.86|722.76|733.16|723.06|733.27|723.17|732.83|722.73|211
1680758100000|2023-04-06 05:15:00|733.17|723.07|734.16|724.06|734.27|724.17|733.12|723.02|286
1680758400000|2023-04-06 05:20:00|734.17|724.07|733.92|723.82|734.17|724.07|733.55|723.45|212
1680758700000|2023-04-06 05:25:00|733.89|723.79|733.44|723.34|733.91|723.81|733.42|723.32|214
1680759000000|2023-04-06 05:30:00|733.46|723.36|732.51|722.41|733.49|723.39|732.25|722.15|187
1680759300000|2023-04-06 05:35:00|732.42|722.32|731.93|721.83|732.42|722.32|731.6|721.5|300
1680759600000|2023-04-06 05:40:00|731.92|721.82|730.49|720.39|732.35|722.25|729.91|719.81|461
1680759900000|2023-04-06 05:45:00|730.45|720.35|730.11|720.01|731.07|720.97|729.73|719.63|414
1680760200000|2023-04-06 05:50:00|730.08|719.98|731.34|721.24|731.72|721.62|729.95|719.85|340
1680760500000|2023-04-06 05:55:00|731.37|721.27|731.9|721.8|732.36|722.26|731.37|721.27|378
1680760800000|2023-04-06 06:00:00|731.89|721.79|731.61|721.51|732.16|722.06|731.33|721.23|243
1680761100000|2023-04-06 06:05:00|731.58|721.48|732.39|722.29|732.63|722.53|731.5|721.4|235
1680761400000|2023-04-06 06:10:00|732.43|722.33|731.98|721.88|732.76|722.66|731.35|721.25|337
1680761700000|2023-04-06 06:15:00|732|721.9|732.72|722.62|732.73|722.63|731.99|721.89|242
1680762000000|2023-04-06 06:20:00|732.74|722.64|732.7|722.6|732.9|722.8|732.36|722.26|246
1680762300000|2023-04-06 06:25:00|732.72|722.62|732.75|722.65|733.34|723.24|732.71|722.61|305
1680762600000|2023-04-06 06:30:00|732.81|722.71|733.85|723.75|733.89|723.79|732.8|722.7|173
1680762900000|2023-04-06 06:35:00|733.83|723.73|733.91|723.81|734.04|723.94|733.4|723.3|146
1680763200000|2023-04-06 06:40:00|733.92|723.82|733.99|723.89|734.31|724.21|733.79|723.69|250
1680763500000|2023-04-06 06:45:00|734|723.9|733.78|723.68|734.26|724.16|733.66|723.56|121
1680763800000|2023-04-06 06:50:00|733.73|723.63|733.93|723.83|734.27|724.17|733.7|723.6|73
1680764100000|2023-04-06 06:55:00|733.95|723.85|734.63|724.53|735.01|724.91|733.91|723.81|209
1680764400000|2023-04-06 07:00:00|734.53|724.43|733.75|723.65|734.65|724.55|733.4|723.3|226
1680764700000|2023-04-06 07:05:00|733.77|723.67|734|723.9|734.28|724.18|733.71|723.61|213
1680765000000|2023-04-06 07:10:00|733.98|723.88|734.43|724.33|735.19|725.09|733.98|723.88|181
1680765300000|2023-04-06 07:15:00|734.48|724.38|735|724.9|735.09|724.99|734.48|724.38|152
1680765600000|2023-04-06 07:20:00|735.03|724.93|734.17|724.07|735.91|725.81|734.16|724.06|271
1680765900000|2023-04-06 07:25:00|734.16|724.06|734.45|724.35|734.86|724.76|734.06|723.96|279
1680766200000|2023-04-06 07:30:00|734.55|724.45|734.84|724.74|734.84|724.74|734.41|724.31|201
1680766500000|2023-04-06 07:35:00|734.79|724.69|733.35|723.25|734.79|724.69|733.35|723.25|289
1680766800000|2023-04-06 07:40:00|733.44|723.34|733.46|723.36|733.65|723.55|732.61|722.51|199
1680767100000|2023-04-06 07:45:00|733.47|723.37|730.78|720.68|733.76|723.66|730.78|720.68|333
1680767400000|2023-04-06 07:50:00|730.83|720.73|731.02|720.92|731.82|721.72|730.59|720.49|393
1680767700000|2023-04-06 07:55:00|730.98|720.88|730.13|720.03|731.08|720.98|729.83|719.73|208
1680768000000|2023-04-06 08:00:00|730.09|719.99|729.9|719.8|730.35|720.25|727.35|717.25|637
1680768300000|2023-04-06 08:05:00|729.88|719.78|730.52|720.42|730.87|720.77|729.72|719.62|379
1680768600000|2023-04-06 08:10:00|730.51|720.41|729.94|719.84|730.63|720.53|729.44|719.34|312
1680768900000|2023-04-06 08:15:00|729.99|719.89|728.72|718.62|730.12|720.02|728.25|718.15|337
1680769200000|2023-04-06 08:20:00|728.83|718.73|729.22|719.12|729.67|719.57|728.7|718.6|276
1680769500000|2023-04-06 08:25:00|729.23|719.13|729.86|719.76|729.92|719.82|728.55|718.45|262
1680769800000|2023-04-06 08:30:00|729.89|719.79|733.45|723.35|733.53|723.43|729.85|719.75|469
1680770100000|2023-04-06 08:35:00|733.41|723.31|732.55|722.45|733.42|723.32|732.45|722.35|222
1680770400000|2023-04-06 08:40:00|732.5|722.4|732.73|722.63|733.33|723.23|732.27|722.17|227
1680770700000|2023-04-06 08:45:00|732.8|722.7|733.62|723.52|734.2|724.1|732.63|722.53|213
1680771000000|2023-04-06 08:50:00|733.61|723.51|732.9|722.8|734.08|723.98|732.15|722.05|235
1680771300000|2023-04-06 08:55:00|732.85|722.75|732.29|722.19|732.85|722.75|731.98|721.88|150
1680771600000|2023-04-06 09:00:00|732.27|722.17|732.04|721.94|732.67|722.57|731.97|721.87|204
1680771900000|2023-04-06 09:05:00|732.02|721.92|732.55|722.45|732.65|722.55|731.91|721.81|283
1680772200000|2023-04-06 09:10:00|732.54|722.44|732.74|722.64|732.76|722.66|732.41|722.31|144
1680772500000|2023-04-06 09:15:00|732.73|722.63|733.66|723.56|733.81|723.71|732.41|722.31|187
1680772800000|2023-04-06 09:20:00|733.65|723.55|732.98|722.88|733.8|723.7|732.59|722.49|231
1680773100000|2023-04-06 09:25:00|732.99|722.89|733.41|723.31|733.76|723.66|732.42|722.32|197
1680773400000|2023-04-06 09:30:00|733.39|723.29|732.1|722|733.45|723.35|731.94|721.84|170
1680773700000|2023-04-06 09:35:00|732.13|722.03|732.77|722.67|732.78|722.68|731.99|721.89|189
1680774000000|2023-04-06 09:40:00|732.78|722.68|731.25|721.15|732.78|722.68|731.25|721.15|199
1680774300000|2023-04-06 09:45:00|731.26|721.16|729.58|719.48|731.3|721.2|729.29|719.19|304
1680774600000|2023-04-06 09:50:00|729.51|719.41|728.17|718.07|729.58|719.48|727.54|717.44|273
1680774900000|2023-04-06 09:55:00|728.18|718.08|726.85|716.75|728.22|718.12|726.55|716.45|275
1680775200000|2023-04-06 10:00:00|727.26|717.16|724.14|714.04|727.36|717.26|723.54|713.44|651
1680775500000|2023-04-06 10:05:00|724.17|714.07|724.89|714.79|725.18|715.08|723.64|713.54|538
1680775800000|2023-04-06 10:10:00|724.91|714.81|724.68|714.58|725.3|715.2|723.5|713.4|567
1680776100000|2023-04-06 10:15:00|724.69|714.59|725.35|715.25|725.6|715.5|724.04|713.94|320
1680776400000|2023-04-06 10:20:00|725.44|715.34|725.13|715.03|725.45|715.35|724.93|714.83|429
1680776700000|2023-04-06 10:25:00|725.12|715.02|726.07|715.97|726.29|716.19|724.92|714.82|370
1680777000000|2023-04-06 10:30:00|726.08|715.98|725.02|714.92|726.37|716.27|724.91|714.81|361
1680777300000|2023-04-06 10:35:00|724.99|714.89|723.28|713.18|726.04|715.94|721.81|711.71|635
1680777600000|2023-04-06 10:40:00|723.07|712.97|722.96|712.86|723.36|713.26|722.05|711.95|495
1680777900000|2023-04-06 10:45:00|722.93|712.83|723.24|713.14|723.65|713.55|721.45|711.35|569
1680778200000|2023-04-06 10:50:00|723.26|713.16|723.65|713.55|723.75|713.65|722.49|712.39|372
1680778500000|2023-04-06 10:55:00|723.7|713.6|723.92|713.82|724.17|714.07|723.3|713.2|172
1680778800000|2023-04-06 11:00:00|723.89|713.79|725.05|714.95|725.05|714.95|723.35|713.25|330
1680779100000|2023-04-06 11:05:00|725.03|714.93|726.09|715.99|726.26|716.16|724.84|714.74|303
1680779400000|2023-04-06 11:10:00|726.08|715.98|726.46|716.36|726.99|716.89|725.71|715.61|333
1680779700000|2023-04-06 11:15:00|726.47|716.37|727.12|717.02|727.18|717.08|726.26|716.16|258
1680780000000|2023-04-06 11:20:00|727.11|717.01|727.03|716.93|727.21|717.11|726.52|716.42|276
1680780300000|2023-04-06 11:25:00|727|716.9|726.67|716.57|727.21|717.11|726.3|716.2|300
1680780600000|2023-04-06 11:30:00|726.7|716.6|727.7|717.6|727.72|717.62|726.5|716.4|311
1680780900000|2023-04-06 11:35:00|727.63|717.53|727.82|717.72|728.11|718.01|727.27|717.17|324
1680781200000|2023-04-06 11:40:00|727.84|717.74|728.47|718.37|728.59|718.49|727.6|717.5|287
1680781500000|2023-04-06 11:45:00|728.5|718.4|728.9|718.8|729.15|719.05|728.26|718.16|128
1680781800000|2023-04-06 11:50:00|728.93|718.83|728.39|718.29|729|718.9|727.93|717.83|277
1680782100000|2023-04-06 11:55:00|728.4|718.3|729.22|719.12|729.45|719.35|728.4|718.3|274
1680782400000|2023-04-06 12:00:00|729.2|719.1|727.79|717.69|729.2|719.1|727.68|717.58|270
1680782700000|2023-04-06 12:05:00|727.78|717.68|727.92|717.82|728.26|718.16|727.65|717.55|282
1680783000000|2023-04-06 12:10:00|727.89|717.79|727.72|717.62|728.1|718|727.48|717.38|258
1680783300000|2023-04-06 12:15:00|727.71|717.61|725.9|715.8|728|717.9|725.5|715.4|286
1680783600000|2023-04-06 12:20:00|725.89|715.79|727.31|717.21|727.54|717.44|725.71|715.61|380
1680783900000|2023-04-06 12:25:00|727.34|717.24|728.68|718.58|728.99|718.89|727.34|717.24|367
1680784200000|2023-04-06 12:30:00|728.7|718.6|727.78|717.68|729.7|719.6|727.26|717.16|711
1680784500000|2023-04-06 12:35:00|727.79|717.69|728.42|718.32|728.78|718.68|727.69|717.59|365
1680784800000|2023-04-06 12:40:00|728.44|718.34|727.76|717.66|728.56|718.46|727.34|717.24|240
1680785100000|2023-04-06 12:45:00|727.81|717.71|725.77|715.67|727.81|717.71|725.65|715.55|307
1680785400000|2023-04-06 12:50:00|725.74|715.64|725.72|715.62|725.86|715.76|724.91|714.81|344
1680785700000|2023-04-06 12:55:00|725.7|715.6|726.05|715.95|726.18|716.08|724.88|714.78|423
1680786000000|2023-04-06 13:00:00|726.06|715.96|725.55|715.45|726.37|716.27|724.79|714.69|366
1680786300000|2023-04-06 13:05:00|725.47|715.37|726.58|716.48|726.71|716.61|725.4|715.3|325
1680786600000|2023-04-06 13:10:00|726.59|716.49|727.66|717.56|727.76|717.66|726.26|716.16|304
1680786900000|2023-04-06 13:15:00|727.61|717.51|728.28|718.18|728.52|718.42|727.25|717.15|394
1680787200000|2023-04-06 13:20:00|728.02|717.92|728.77|718.67|729.01|718.91|727.91|717.81|234
1680787500000|2023-04-06 13:25:00|728.76|718.66|727.86|717.76|729.1|719|727.81|717.71|288
1680787800000|2023-04-06 13:30:00|727.84|717.74|726.65|716.55|728.29|718.19|725.39|715.29|523
1680788100000|2023-04-06 13:35:00|726.66|716.56|726.51|716.41|728.38|718.28|726.03|715.93|531
1680788400000|2023-04-06 13:40:00|726.53|716.43|726.09|715.99|727.05|716.95|724.55|714.45|647
1680788700000|2023-04-06 13:45:00|726.08|715.98|723.44|713.34|726.2|716.1|722.05|711.95|688
1680789000000|2023-04-06 13:50:00|723.45|713.35|726.04|715.94|726.21|716.11|723.15|713.05|570
1680789300000|2023-04-06 13:55:00|726.02|715.92|727.09|716.99|727.11|717.01|725.65|715.55|428
1680789600000|2023-04-06 14:00:00|727.08|716.98|727.09|716.99|728.48|718.38|726.7|716.6|648
1680789900000|2023-04-06 14:05:00|727.04|716.94|727.97|717.87|728.18|718.08|726.55|716.45|521
1680790200000|2023-04-06 14:10:00|727.9|717.8|728.3|718.2|728.62|718.52|727.82|717.72|396
1680790500000|2023-04-06 14:15:00|728.02|717.92|728.6|718.5|728.81|718.71|727.91|717.81|352
1680790800000|2023-04-06 14:20:00|728.56|718.46|729|718.9|729.05|718.95|728.3|718.2|267
1680791100000|2023-04-06 14:25:00|728.95|718.85|728.23|718.13|729.1|719|727.99|717.89|337
1680791400000|2023-04-06 14:30:00|728.25|718.15|728.15|718.05|728.89|718.79|727.67|717.57|380
1680791700000|2023-04-06 14:35:00|728.14|718.04|727.39|717.29|728.9|718.8|727.15|717.05|482
1680792000000|2023-04-06 14:40:00|727.4|717.3|727.18|717.08|727.9|717.8|726.63|716.53|343
1680792300000|2023-04-06 14:45:00|727.23|717.13|727.17|717.07|727.84|717.74|727.16|717.06|313
1680792600000|2023-04-06 14:50:00|727.11|717.01|727.88|717.78|728.19|718.09|726.7|716.6|423
1680792900000|2023-04-06 14:55:00|727.87|717.77|728.23|718.13|729|718.9|727.64|717.54|329
1680793200000|2023-04-06 15:00:00|728.24|718.14|730.26|720.16|730.27|720.17|727.95|717.85|417
1680793500000|2023-04-06 15:05:00|730.21|720.11|731.17|721.07|731.69|721.59|730.21|720.11|585
1680793800000|2023-04-06 15:10:00|731.16|721.06|731.32|721.22|731.74|721.64|730.51|720.41|528
1680794100000|2023-04-06 15:15:00|731.28|721.18|730.64|720.54|731.36|721.26|730.3|720.2|473
1680794400000|2023-04-06 15:20:00|730.66|720.56|730.88|720.78|730.94|720.84|729.98|719.88|441
1680794700000|2023-04-06 15:25:00|730.84|720.74|731.81|721.71|731.91|721.81|730.45|720.35|380
1680795000000|2023-04-06 15:30:00|731.78|721.68|731.97|721.87|732.51|722.41|730.68|720.58|486
1680795300000|2023-04-06 15:35:00|731.9|721.8|733.09|722.99|733.44|723.34|731.75|721.65|415
1680795600000|2023-04-06 15:40:00|733.1|723|733.19|723.09|733.96|723.86|733.1|723|416
1680795900000|2023-04-06 15:45:00|733.22|723.12|732.68|722.58|733.32|723.22|732.54|722.44|446
1680796200000|2023-04-06 15:50:00|732.69|722.59|732.44|722.34|733.01|722.91|732.01|721.91|291
1680796500000|2023-04-06 15:55:00|732.45|722.35|732.61|722.51|733.2|723.1|732.34|722.24|357
1680796800000|2023-04-06 16:00:00|732.66|722.56|732.64|722.54|733.01|722.91|732.15|722.05|328
1680797100000|2023-04-06 16:05:00|732.57|722.47|732.38|722.28|732.71|722.61|732|721.9|260
1680797400000|2023-04-06 16:10:00|732.34|722.24|732.2|722.1|732.79|722.69|731.9|721.8|302
1680797700000|2023-04-06 16:15:00|732.23|722.13|732.11|722.01|732.52|722.42|732|721.9|307
1680798000000|2023-04-06 16:20:00|732.1|722|731.86|721.76|732.25|722.15|731.6|721.5|358
1680798300000|2023-04-06 16:25:00|731.82|721.72|732.12|722.02|732.12|722.02|731.64|721.54|226
1680798600000|2023-04-06 16:30:00|732.1|722|732.26|722.16|733.67|723.57|731.9|721.8|351
1680798900000|2023-04-06 16:35:00|732.25|722.15|732.7|722.6|733.5|723.4|732.17|722.07|403
1680799200000|2023-04-06 16:40:00|732.77|722.67|732.93|722.83|733.54|723.44|732.63|722.53|291
1680799500000|2023-04-06 16:45:00|732.91|722.81|732.56|722.46|733.37|723.27|732.45|722.35|248
1680799800000|2023-04-06 16:50:00|732.55|722.45|731.87|721.77|732.69|722.59|731.45|721.35|264
1680800100000|2023-04-06 16:55:00|731.92|721.82|730.39|720.29|731.92|721.82|729.9|719.8|388
1680800400000|2023-04-06 17:00:00|730.36|720.26|730.5|720.4|730.72|720.62|729.8|719.7|198
1680800700000|2023-04-06 17:05:00|730.39|720.29|729.94|719.84|730.51|720.41|729.55|719.45|253
1680801000000|2023-04-06 17:10:00|729.9|719.8|730.11|720.01|730.96|720.86|729.9|719.8|254
1680801300000|2023-04-06 17:15:00|730.1|720|729.69|719.59|731.15|721.05|729.64|719.54|267
1680801600000|2023-04-06 17:20:00|729.61|719.51|729.93|719.83|730.01|719.91|729.61|719.51|127
1680801900000|2023-04-06 17:25:00|729.89|719.79|730.5|720.4|730.7|720.6|729.83|719.73|192
1680802200000|2023-04-06 17:30:00|730.45|720.35|730.24|720.14|730.93|720.83|729.82|719.72|144
1680802500000|2023-04-06 17:35:00|730.19|720.09|730.02|719.92|730.48|720.38|729.86|719.76|212
1680802800000|2023-04-06 17:40:00|729.97|719.87|729.11|719.01|730.15|720.05|729.05|718.95|187
1680803100000|2023-04-06 17:45:00|729.1|719|727.12|717.02|729.12|719.02|727.07|716.97|277
1680803400000|2023-04-06 17:50:00|727.16|717.06|727.28|717.18|727.81|717.71|727.09|716.99|193
1680803700000|2023-04-06 17:55:00|727.25|717.15|727.64|717.54|727.66|717.56|727.17|717.07|182
1680804000000|2023-04-06 18:00:00|727.65|717.55|726.9|716.8|727.77|717.67|726.12|716.02|274
1680804300000|2023-04-06 18:05:00|726.91|716.81|726.15|716.05|726.95|716.85|725.99|715.89|177
1680804600000|2023-04-06 18:10:00|726.12|716.02|726.62|716.52|726.8|716.7|725.9|715.8|215
1680804900000|2023-04-06 18:15:00|726.67|716.57|726.75|716.65|727.38|717.28|726.55|716.45|151
1680805200000|2023-04-06 18:20:00|726.73|716.63|726.4|716.3|726.73|716.63|726.23|716.13|99
1680805500000|2023-04-06 18:25:00|726.34|716.24|727.2|717.1|727.2|717.1|726|715.9|193
1680805800000|2023-04-06 18:30:00|727.18|717.08|726.31|716.21|727.19|717.09|725.88|715.78|140
1680806100000|2023-04-06 18:35:00|726.29|716.19|724.83|714.73|726.32|716.22|724.47|714.37|207
1680806400000|2023-04-06 18:40:00|724.81|714.71|723.55|713.45|724.83|714.73|723.32|713.22|333
1680806700000|2023-04-06 18:45:00|723.53|713.43|724|713.9|724.32|714.22|723.07|712.97|263
1680807000000|2023-04-06 18:50:00|723.95|713.85|724.36|714.26|724.44|714.34|723.85|713.75|160
1680807300000|2023-04-06 18:55:00|724.28|714.18|722.32|712.22|724.28|714.18|722.24|712.14|253
1680807600000|2023-04-06 19:00:00|722.34|712.24|721.21|711.11|722.61|712.51|720.47|710.37|312
1680807900000|2023-04-06 19:05:00|721.2|711.1|721.53|711.43|721.57|711.47|720.71|710.61|233
1680808200000|2023-04-06 19:10:00|721.59|711.49|722.57|712.47|722.63|712.53|721.31|711.21|272
1680808500000|2023-04-06 19:15:00|722.55|712.45|722.91|712.81|723.04|712.94|722.52|712.42|95
1680808800000|2023-04-06 19:20:00|722.76|712.66|723.5|713.4|723.6|713.5|722.48|712.38|139
1680809100000|2023-04-06 19:25:00|723.47|713.37|724.15|714.05|724.48|714.38|723.39|713.29|200
1680809400000|2023-04-06 19:30:00|724.09|713.99|724.22|714.12|724.6|714.5|724.09|713.99|262
1680809700000|2023-04-06 19:35:00|724.19|714.09|724.13|714.03|724.52|714.42|723.86|713.76|235
1680810000000|2023-04-06 19:40:00|724.07|713.97|724.35|714.25|724.45|714.35|723.76|713.66|146
1680810300000|2023-04-06 19:45:00|724.28|714.18|725.06|714.96|725.25|715.15|724.18|714.08|244
1680810600000|2023-04-06 19:50:00|725.07|714.97|725.25|715.15|725.25|715.15|724.47|714.37|287
1680810900000|2023-04-06 19:55:00|725.24|715.14|725.35|715.25|725.89|715.79|724.99|714.89|280
1680811200000|2023-04-06 20:00:00|725.34|715.24|725.86|715.76|725.91|715.81|724.91|714.81|206
1680811500000|2023-04-06 20:05:00|725.89|715.79|725.51|715.41|726.1|716|724.88|714.78|231
1680811800000|2023-04-06 20:10:00|725.44|715.34|724.14|714.04|725.44|715.34|723.34|713.24|218
1680812100000|2023-04-06 20:15:00|724.07|713.97|724.04|713.94|724.14|714.04|723.5|713.4|149
1680812400000|2023-04-06 20:20:00|724.02|713.92|724.58|714.48|724.62|714.52|723.68|713.58|154
1680812700000|2023-04-06 20:25:00|724.6|714.5|724.14|714.04|724.78|714.68|724.14|714.04|122
1680813000000|2023-04-06 20:30:00|724.19|714.09|725.22|715.12|725.34|715.24|723.66|713.56|364
1680813300000|2023-04-06 20:35:00|725.23|715.13|725.35|715.25|726.05|715.95|724.71|714.61|263
1680813600000|2023-04-06 20:40:00|725.28|715.18|723.69|713.59|725.55|715.45|723.38|713.28|298
1680813900000|2023-04-06 20:45:00|723.7|713.6|720.81|710.71|724.13|714.03|720.36|710.26|457
1680814200000|2023-04-06 20:50:00|720.83|710.73|718.54|708.44|721.36|711.26|717.73|707.63|484
1680814500000|2023-04-06 20:55:00|718.55|708.45|719.29|709.19|720.07|709.97|717.19|707.09|609
1680814800000|2023-04-06 21:00:00|719.31|709.21|717.73|707.63|719.31|709.21|717.27|707.17|657
1680815100000|2023-04-06 21:05:00|717.72|707.62|717.5|707.4|717.83|707.73|717.21|707.11|376
1680815400000|2023-04-06 21:10:00|717.54|707.44|720.07|709.97|720.16|710.06|717.5|707.4|368
1680815700000|2023-04-06 21:15:00|720.1|710|720.61|710.51|720.87|710.77|719.16|709.06|304
1680816000000|2023-04-06 21:20:00|720.58|710.48|721.22|711.12|721.67|711.57|720.51|710.41|219
1680816300000|2023-04-06 21:25:00|721.2|711.1|724.94|714.84|725.26|715.16|720.97|710.87|178
1680816600000|2023-04-06 21:30:00|724.93|714.83|734.56|724.46|734.68|724.58|724.82|714.72|145
1680816900000|2023-04-06 21:35:00|734.55|724.45|726.04|715.94|735.34|725.24|725.7|715.6|129
1680817200000|2023-04-06 21:40:00|725.9|715.8|720.33|710.23|726.23|716.13|720.33|710.23|134
1680817500000|2023-04-06 21:45:00|720.31|710.21|719.55|709.45|720.51|710.41|719.08|708.98|146
1680817800000|2023-04-06 21:50:00|719.53|709.43|720.35|710.25|720.39|710.29|719.53|709.43|215
1680818100000|2023-04-06 21:55:00|720.3|710.2|719.31|709.21|720.35|710.25|719.19|709.09|187
1680818400000|2023-04-06 22:00:00|719.26|709.16|720.63|710.53|720.76|710.66|718.93|708.83|337
1680818700000|2023-04-06 22:05:00|720.64|710.54|720.76|710.66|720.81|710.71|720.17|710.07|260
1680819000000|2023-04-06 22:10:00|720.75|710.65|719.78|709.68|720.83|710.73|719.24|709.14|145
1680819300000|2023-04-06 22:15:00|719.75|709.65|720.17|710.07|720.37|710.27|719.4|709.3|136
1680819600000|2023-04-06 22:20:00|720.18|710.08|719.49|709.39|720.47|710.37|719.43|709.33|163
1680819900000|2023-04-06 22:25:00|719.47|709.37|719.67|709.57|720.39|710.29|718.51|708.41|302
1680820200000|2023-04-06 22:30:00|719.71|709.61|721.58|711.48|721.75|711.65|719.67|709.57|240
1680820500000|2023-04-06 22:35:00|721.57|711.47|721.99|711.89|722.14|712.04|721.31|711.21|204
1680820800000|2023-04-06 22:40:00|721.96|711.86|722.1|712|722.49|712.39|721.89|711.79|132
1680821100000|2023-04-06 22:45:00|722.04|711.94|722.27|712.17|722.32|712.22|721.79|711.69|58
1680821400000|2023-04-06 22:50:00|722.3|712.2|722.79|712.69|722.96|712.86|722.19|712.09|57
1680821700000|2023-04-06 22:55:00|722.84|712.74|722.47|712.37|723.14|713.04|722.23|712.13|201
1680822000000|2023-04-06 23:00:00|722.48|712.38|723.7|713.6|723.85|713.75|722.48|712.38|209
1680822300000|2023-04-06 23:05:00|723.65|713.55|724.44|714.34|724.52|714.42|723.5|713.4|51
1680822600000|2023-04-06 23:10:00|724.37|714.27|722.95|712.85|724.75|714.65|722.81|712.71|222
1680822900000|2023-04-06 23:15:00|722.97|712.87|724.38|714.28|724.38|714.28|722.97|712.87|189
1680823200000|2023-04-06 23:20:00|724.13|714.03|723.7|713.6|724.15|714.05|723.3|713.2|183
1680823500000|2023-04-06 23:25:00|723.71|713.61|724.46|714.36|724.79|714.69|723.64|713.54|195
1680823800000|2023-04-06 23:30:00|724.51|714.41|724.47|714.37|725.55|715.45|724.09|713.99|276
1680824100000|2023-04-06 23:35:00|724.46|714.36|724.55|714.45|725.46|715.36|724.39|714.29|209
1680824400000|2023-04-06 23:40:00|724.6|714.5|724.99|714.89|725.52|715.42|724.6|714.5|134
1680824700000|2023-04-06 23:45:00|724.97|714.87|724.37|714.27|725.5|715.4|724.37|714.27|122
1680825000000|2023-04-06 23:50:00|725.05|714.95|725.05|714.95|725.93|715.83|724.37|714.27|241
1680825300000|2023-04-06 23:55:00|725.06|714.96|725.44|715.34|725.52|715.42|724.7|714.6|87
1680825600000|2023-04-07 00:00:00|725.39|715.29|725.54|715.44|725.63|715.53|724.52|714.42|219
1680825900000|2023-04-07 00:05:00|725.53|715.43|723.91|713.81|725.53|715.43|723.91|713.81|210
1680826200000|2023-04-07 00:10:00|723.98|713.88|723.6|713.5|724.61|714.51|723.53|713.43|142
1680826500000|2023-04-07 00:15:00|723.65|713.55|722.7|712.6|723.65|713.55|722.62|712.52|234
1680826800000|2023-04-07 00:20:00|722.68|712.58|725.4|715.3|725.4|715.3|722.55|712.45|283
1680827100000|2023-04-07 00:25:00|725.41|715.31|723.78|713.68|725.49|715.39|723.54|713.44|318
1680827400000|2023-04-07 00:30:00|723.74|713.64|725.06|714.96|725.4|715.3|723.51|713.41|274
1680827700000|2023-04-07 00:35:00|725.1|715|725.74|715.64|725.99|715.89|725.06|714.96|268
1680828000000|2023-04-07 00:40:00|725.7|715.6|725.2|715.1|726.45|716.35|724.84|714.74|252
1680828300000|2023-04-07 00:45:00|725.19|715.09|726.01|715.91|726.37|716.27|724.35|714.25|280
1680828600000|2023-04-07 00:50:00|725.99|715.89|727.2|717.1|727.42|717.32|725.86|715.76|278
1680828900000|2023-04-07 00:55:00|727.19|717.09|727.58|717.48|727.65|717.55|727.05|716.95|230
1680829200000|2023-04-07 01:00:00|727.6|717.5|727.5|717.4|727.71|717.61|726.48|716.38|286
1680829500000|2023-04-07 01:05:00|727.55|717.45|727.51|717.41|727.67|717.57|726.91|716.81|212
1680829800000|2023-04-07 01:10:00|727.61|717.51|727.43|717.33|728.3|718.2|727.04|716.94|262
1680830100000|2023-04-07 01:15:00|727.46|717.36|726.08|715.98|727.8|717.7|725.85|715.75|358
1680830400000|2023-04-07 01:20:00|726.09|715.99|727.18|717.08|727.34|717.24|726.08|715.98|213
1680830700000|2023-04-07 01:25:00|727.19|717.09|726.37|716.27|727.2|717.1|726.11|716.01|132
1680831000000|2023-04-07 01:30:00|726.39|716.29|726.81|716.71|727.29|717.19|726.01|715.91|187
1680831300000|2023-04-07 01:35:00|726.76|716.66|726.4|716.3|727.06|716.96|725.93|715.83|197
1680831600000|2023-04-07 01:40:00|726.43|716.33|726.84|716.74|727.14|717.04|726.4|716.3|116
1680831900000|2023-04-07 01:45:00|726.85|716.75|725.29|715.19|726.85|716.75|725.03|714.93|195
1680832200000|2023-04-07 01:50:00|725.26|715.16|725.1|715|725.63|715.53|724.94|714.84|166
1680832500000|2023-04-07 01:55:00|725.04|714.94|724.29|714.19|725.33|715.23|724.08|713.98|188
1680832800000|2023-04-07 02:00:00|724.34|714.24|724.93|714.83|725|714.9|724.26|714.16|160
1680833100000|2023-04-07 02:05:00|724.9|714.8|725.31|715.21|725.5|715.4|724.33|714.23|266
1680833400000|2023-04-07 02:10:00|725.35|715.25|726.42|716.32|726.47|716.37|725.27|715.17|155
1680833700000|2023-04-07 02:15:00|726.4|716.3|726.15|716.05|726.66|716.56|725.97|715.87|178
1680834000000|2023-04-07 02:20:00|726.1|716|724.88|714.78|726.48|716.38|724.81|714.71|98
1680834300000|2023-04-07 02:25:00|724.83|714.73|724.05|713.95|724.9|714.8|724.05|713.95|176
1680834600000|2023-04-07 02:30:00|724.1|714|721.49|711.39|724.7|714.6|720.98|710.88|341
1680834900000|2023-04-07 02:35:00|721.46|711.36|722.5|712.4|722.5|712.4|721|710.9|367
1680835200000|2023-04-07 02:40:00|722.55|712.45|723.41|713.31|723.42|713.32|722.47|712.37|220
1680835500000|2023-04-07 02:45:00|723.43|713.33|721.84|711.74|723.48|713.38|721.43|711.33|274
1680835800000|2023-04-07 02:50:00|721.9|711.8|724.38|714.28|724.38|714.28|721.88|711.78|206
1680836100000|2023-04-07 02:55:00|724.23|714.13|723.43|713.33|724.51|714.41|723.42|713.32|277
1680836400000|2023-04-07 03:00:00|723.33|713.23|723.79|713.69|724|713.9|723.11|713.01|163
1680836700000|2023-04-07 03:05:00|724|713.9|723.28|713.18|724|713.9|722.76|712.66|142
1680837000000|2023-04-07 03:10:00|723.23|713.13|724.01|713.91|724.5|714.4|723.01|712.91|100
1680837300000|2023-04-07 03:15:00|724.04|713.94|723.6|713.5|724.31|714.21|723.32|713.22|180
1680837600000|2023-04-07 03:20:00|723.59|713.49|722.92|712.82|723.96|713.86|722.75|712.65|148
1680837900000|2023-04-07 03:25:00|723.16|713.06|722.89|712.79|723.55|713.45|722.45|712.35|115
1680838200000|2023-04-07 03:30:00|722.86|712.76|723.06|712.96|723.35|713.25|722.47|712.37|127
1680838500000|2023-04-07 03:35:00|723.09|712.99|723.65|713.55|723.7|713.6|722.98|712.88|105
1680838800000|2023-04-07 03:40:00|723.6|713.5|724.42|714.32|724.8|714.7|723.6|713.5|239
1680839100000|2023-04-07 03:45:00|724.45|714.35|724.38|714.28|724.57|714.47|724.01|713.91|120
1680839400000|2023-04-07 03:50:00|724.36|714.26|723.71|713.61|724.37|714.27|723.38|713.28|108
1680839700000|2023-04-07 03:55:00|723.72|713.62|723.47|713.37|723.9|713.8|723.43|713.33|116
1680840000000|2023-04-07 04:00:00|723.5|713.4|723.1|713|723.83|713.73|722.6|712.5|204
1680840300000|2023-04-07 04:05:00|722.55|712.45|722.11|712.01|723.4|713.3|722.11|712.01|185
1680840600000|2023-04-07 04:10:00|722.4|712.3|722.74|712.64|723.28|713.18|722.12|712.02|173
1680840900000|2023-04-07 04:15:00|722.7|712.6|723.74|713.64|723.77|713.67|722.7|712.6|172
1680841200000|2023-04-07 04:20:00|723.72|713.62|723.55|713.45|724.4|714.3|723.55|713.45|138
1680841500000|2023-04-07 04:25:00|723.6|713.5|725.2|715.1|725.55|715.45|723.5|713.4|269
1680841800000|2023-04-07 04:30:00|725.22|715.12|725.36|715.26|725.53|715.43|725|714.9|244
1680842100000|2023-04-07 04:35:00|725.27|715.17|725.3|715.2|725.81|715.71|725.11|715.01|190
1680842400000|2023-04-07 04:40:00|725.54|715.44|725.48|715.38|725.93|715.83|725.3|715.2|128
1680842700000|2023-04-07 04:45:00|725.44|715.34|725.62|715.52|726.13|716.03|725.44|715.34|140
1680843000000|2023-04-07 04:50:00|725.61|715.51|724.99|714.89|725.78|715.68|724.12|714.02|244
1680843300000|2023-04-07 04:55:00|725.02|714.92|726.29|716.19|726.33|716.23|725.02|714.92|168
1680843600000|2023-04-07 05:00:00|726.28|716.18|726.13|716.03|726.87|716.77|726.13|716.03|201
1680843900000|2023-04-07 05:05:00|726.14|716.04|725.65|715.55|726.21|716.11|725.45|715.35|137
1680844200000|2023-04-07 05:10:00|725.67|715.57|725.15|715.05|725.78|715.68|724.95|714.85|162
1680844500000|2023-04-07 05:15:00|725.13|715.03|725.27|715.17|725.4|715.3|724.52|714.42|232
1680844800000|2023-04-07 05:20:00|725.3|715.2|724.21|714.11|725.63|715.53|724.05|713.95|274
1680845100000|2023-04-07 05:25:00|724.13|714.03|724.34|714.24|724.39|714.29|723.26|713.16|385
1680845400000|2023-04-07 05:30:00|724.27|714.17|721.64|711.54|724.31|714.21|720.68|710.58|455
1680845700000|2023-04-07 05:35:00|721.61|711.51|721.68|711.58|721.96|711.86|720.8|710.7|379
1680846000000|2023-04-07 05:40:00|721.67|711.57|722.5|712.4|722.6|712.5|721.39|711.29|284
1680846300000|2023-04-07 05:45:00|722.49|712.39|722.18|712.08|722.62|712.52|721.69|711.59|302
1680846600000|2023-04-07 05:50:00|722.23|712.13|722.71|712.61|722.88|712.78|721.98|711.88|210
1680846900000|2023-04-07 05:55:00|722.73|712.63|722.85|712.75|723.01|712.91|722.28|712.18|271
1680847200000|2023-04-07 06:00:00|722.86|712.76|722.77|712.67|723.14|713.04|722.11|712.01|279
1680847500000|2023-04-07 06:05:00|722.78|712.68|722.52|712.42|723.07|712.97|722.3|712.2|262
1680847800000|2023-04-07 06:10:00|722.54|712.44|722.23|712.13|723.11|713.01|722.1|712|290
1680848100000|2023-04-07 06:15:00|722.26|712.16|723.66|713.56|723.92|713.82|722.12|712.02|267
1680848400000|2023-04-07 06:20:00|723.7|713.6|723.23|713.13|723.89|713.79|722.75|712.65|228
1680848700000|2023-04-07 06:25:00|723.24|713.14|723.96|713.86|724.03|713.93|722.9|712.8|248
1680849000000|2023-04-07 06:30:00|723.94|713.84|723.49|713.39|724.37|714.27|723.36|713.26|252
1680849300000|2023-04-07 06:35:00|723.51|713.41|721.65|711.55|723.53|713.43|721.53|711.43|322
1680849600000|2023-04-07 06:40:00|721.61|711.51|721.19|711.09|722.31|712.21|720.33|710.23|456
1680849900000|2023-04-07 06:45:00|721.17|711.07|721.78|711.68|722.12|712.02|720.62|710.52|288
1680850200000|2023-04-07 06:50:00|721.91|711.81|721.62|711.52|722.01|711.91|721.49|711.39|161
1680850500000|2023-04-07 06:55:00|721.61|711.51|722.78|712.68|722.81|712.71|721.53|711.43|220
1680850800000|2023-04-07 07:00:00|722.76|712.66|721.25|711.15|722.76|712.66|721.06|710.96|160
1680851100000|2023-04-07 07:05:00|721.35|711.25|721.9|711.8|721.9|711.8|721.17|711.07|83
1680851400000|2023-04-07 07:10:00|721.89|711.79|721.84|711.74|721.93|711.83|721.28|711.18|76
1680851700000|2023-04-07 07:15:00|721.79|711.69|720.18|710.08|721.84|711.74|720.07|709.97|230
1680852000000|2023-04-07 07:20:00|720.16|710.06|720.7|710.6|720.78|710.68|719.55|709.45|164
1680852300000|2023-04-07 07:25:00|720.71|710.61|721.29|711.19|721.4|711.3|720.5|710.4|202
1680852600000|2023-04-07 07:30:00|721.23|711.13|719.65|709.55|721.23|711.13|718.68|708.58|218
1680852900000|2023-04-07 07:35:00|719.59|709.49|720.52|710.42|720.63|710.53|718.8|708.7|342
1680853200000|2023-04-07 07:40:00|720.49|710.39|719.31|709.21|720.58|710.48|719.24|709.14|324
1680853500000|2023-04-07 07:45:00|719.29|709.19|719.98|709.88|720.63|710.53|718.69|708.59|380
1680853800000|2023-04-07 07:50:00|719.96|709.86|718.86|708.76|719.98|709.88|717.35|707.25|551
1680854100000|2023-04-07 07:55:00|718.85|708.75|718.46|708.36|718.86|708.76|716.51|706.41|537
1680854400000|2023-04-07 08:00:00|718.42|708.32|717.65|707.55|718.42|708.32|716.3|706.2|480
1680854700000|2023-04-07 08:05:00|717.67|707.57|719.54|709.44|719.76|709.66|717.62|707.52|404
1680855000000|2023-04-07 08:10:00|719.76|709.66|719.73|709.63|720.14|710.04|719.38|709.28|328
1680855300000|2023-04-07 08:15:00|719.74|709.64|719.67|709.57|720.07|709.97|718.66|708.56|282
1680855600000|2023-04-07 08:20:00|719.65|709.55|720.49|710.39|720.5|710.4|719.2|709.1|242
1680855900000|2023-04-07 08:25:00|720.47|710.37|721.04|710.94|721.11|711.01|719.58|709.48|235
1680856200000|2023-04-07 08:30:00|721.12|711.02|720.57|710.47|721.35|711.25|720.48|710.38|260
1680856500000|2023-04-07 08:35:00|720.59|710.49|721|710.9|721.21|711.11|720.56|710.46|194
1680856800000|2023-04-07 08:40:00|720.96|710.86|720.47|710.37|721.15|711.05|720.33|710.23|256
1680857100000|2023-04-07 08:45:00|720.44|710.34|719.68|709.58|720.47|710.37|719.51|709.41|229
1680857400000|2023-04-07 08:50:00|719.65|709.55|718.78|708.68|719.68|709.58|718.48|708.38|155
1680857700000|2023-04-07 08:55:00|718.8|708.7|718.8|708.7|719.4|709.3|718.38|708.28|282
1680858000000|2023-04-07 09:00:00|718.73|708.63|719.72|709.62|719.83|709.73|718.39|708.29|274
1680858300000|2023-04-07 09:05:00|719.74|709.64|719.58|709.48|719.76|709.66|719.05|708.95|189
1680858600000|2023-04-07 09:10:00|719.61|709.51|720.22|710.12|720.54|710.44|719.45|709.35|169
1680858900000|2023-04-07 09:15:00|720.18|710.08|720.73|710.63|720.86|710.76|720.14|710.04|83
1680859200000|2023-04-07 09:20:00|720.74|710.64|721.53|711.43|721.92|711.82|720.74|710.64|137
1680859500000|2023-04-07 09:25:00|721.52|711.42|720.71|710.61|721.57|711.47|720.71|710.61|170
1680859800000|2023-04-07 09:30:00|720.76|710.66|721.34|711.24|721.62|711.52|720.41|710.31|160
1680860100000|2023-04-07 09:35:00|721.46|711.36|721.19|711.09|721.46|711.36|720.66|710.56|129
1680860400000|2023-04-07 09:40:00|721.21|711.11|722.4|712.3|722.56|712.46|720.95|710.85|209
1680860700000|2023-04-07 09:45:00|722.41|712.31|722.42|712.32|722.9|712.8|722.1|712|169
1680861000000|2023-04-07 09:50:00|722.44|712.34|722.6|712.5|722.99|712.89|722.3|712.2|137
1680861300000|2023-04-07 09:55:00|722.58|712.48|722.35|712.25|722.63|712.53|722.18|712.08|108
1680861600000|2023-04-07 10:00:00|722.36|712.26|722.31|712.21|722.71|712.61|721.61|711.51|235
1680861900000|2023-04-07 10:05:00|722.3|712.2|722.75|712.65|722.9|712.8|722.18|712.08|99
1680862200000|2023-04-07 10:10:00|722.65|712.55|723.09|712.99|723.1|713|722.31|712.21|83
1680862500000|2023-04-07 10:15:00|723.1|713|723.66|713.56|723.67|713.57|722.83|712.73|262
1680862800000|2023-04-07 10:20:00|723.67|713.57|723.67|713.57|723.85|713.75|723.29|713.19|253
1680863100000|2023-04-07 10:25:00|723.69|713.59|722.99|712.89|723.71|713.61|722.95|712.85|175
1680863400000|2023-04-07 10:30:00|722.95|712.85|722.75|712.65|723.01|712.91|722.54|712.44|102
1680863700000|2023-04-07 10:35:00|722.72|712.62|723.12|713.02|723.16|713.06|722.49|712.39|108
1680864000000|2023-04-07 10:40:00|723.16|713.06|722.7|712.6|723.26|713.16|722.62|712.52|98
1680864300000|2023-04-07 10:45:00|722.68|712.58|721.84|711.74|722.78|712.68|721.47|711.37|151
1680864600000|2023-04-07 10:50:00|721.78|711.68|721.82|711.72|721.82|711.72|721.11|711.01|167
1680864900000|2023-04-07 10:55:00|721.8|711.7|722.15|712.05|722.39|712.29|721.49|711.39|142
1680865200000|2023-04-07 11:00:00|722.18|712.08|721.2|711.1|722.36|712.26|720.55|710.45|236
1680865500000|2023-04-07 11:05:00|721.19|711.09|721.41|711.31|722.07|711.97|720.8|710.7|201
1680865800000|2023-04-07 11:10:00|721.39|711.29|719.56|709.46|721.42|711.32|719.51|709.41|231
1680866100000|2023-04-07 11:15:00|719.59|709.49|720.5|710.4|720.8|710.7|719.56|709.46|166
1680866400000|2023-04-07 11:20:00|720.6|710.5|720.17|710.07|720.65|710.55|719.35|709.25|141
1680866700000|2023-04-07 11:25:00|720.18|710.08|720.41|710.31|720.69|710.59|720.1|710|85
1680867000000|2023-04-07 11:30:00|720.37|710.27|721.66|711.56|721.66|711.56|720.22|710.12|83
1680867300000|2023-04-07 11:35:00|721.68|711.58|720.74|710.64|721.92|711.82|720.53|710.43|154
1680867600000|2023-04-07 11:40:00|720.75|710.65|721.27|711.17|721.39|711.29|720.75|710.65|195
1680867900000|2023-04-07 11:45:00|721.26|711.16|718.8|708.7|721.27|711.17|718.45|708.35|306
1680868200000|2023-04-07 11:50:00|718.45|708.35|719.93|709.83|720.01|709.91|718.25|708.15|312
1680868500000|2023-04-07 11:55:00|719.92|709.82|719.54|709.44|719.92|709.82|718.67|708.57|198
1680868800000|2023-04-07 12:00:00|719.51|709.41|719.13|709.03|719.58|709.48|718.53|708.43|323
1680869100000|2023-04-07 12:05:00|719.14|709.04|719.58|709.48|719.74|709.64|718.83|708.73|166
1680869400000|2023-04-07 12:10:00|719.51|709.41|720.78|710.68|721.14|711.04|719.43|709.33|231
1680869700000|2023-04-07 12:15:00|720.81|710.71|719.9|709.8|721.33|711.23|719.47|709.37|213
1680870000000|2023-04-07 12:20:00|719.8|709.7|720.37|710.27|720.42|710.32|719.27|709.17|237
1680870300000|2023-04-07 12:25:00|720.2|710.1|721.4|711.3|721.4|711.3|718.95|708.85|221
1680870600000|2023-04-07 12:30:00|721.31|711.21|723.39|713.29|723.77|713.67|720.04|709.94|829
1680870900000|2023-04-07 12:35:00|723.31|713.21|720.93|710.83|723.98|713.88|719.94|709.84|610
1680871200000|2023-04-07 12:40:00|720.92|710.82|724.06|713.96|724.29|714.19|720.89|710.79|504
1680871500000|2023-04-07 12:45:00|724.23|714.13|724.57|714.47|726.86|716.76|724.03|713.93|550
1680871800000|2023-04-07 12:50:00|724.59|714.49|723.53|713.43|724.59|714.49|722.81|712.71|424
1680872100000|2023-04-07 12:55:00|723.56|713.46|722.63|712.53|724.31|714.21|722.53|712.43|352
1680872400000|2023-04-07 13:00:00|722.62|712.52|721.55|711.45|723.37|713.27|721.5|711.4|243
1680872700000|2023-04-07 13:05:00|721.6|711.5|722.25|712.15|722.44|712.34|721.09|710.99|258
1680873000000|2023-04-07 13:10:00|722.27|712.17|723.07|712.97|723.18|713.08|721.87|711.77|225
1680873300000|2023-04-07 13:15:00|723.15|713.05|723.36|713.26|723.85|713.75|722.27|712.17|325
1680873600000|2023-04-07 13:20:00|723.33|713.23|720.88|710.78|723.48|713.38|720.5|710.4|392
1680873900000|2023-04-07 13:25:00|720.99|710.89|720.66|710.56|721.65|711.55|720.42|710.32|352
1680874200000|2023-04-07 13:30:00|720.62|710.52|720.01|709.91|721.24|711.14|719.48|709.38|388
1680874500000|2023-04-07 13:35:00|719.98|709.88|722.24|712.14|722.39|712.29|719.97|709.87|372
1680874800000|2023-04-07 13:40:00|722.22|712.12|722.3|712.2|722.48|712.38|721.74|711.64|243
1680875100000|2023-04-07 13:45:00|722.37|712.27|723.44|713.34|723.55|713.45|722.25|712.15|362
1680875400000|2023-04-07 13:50:00|723.43|713.33|723.35|713.25|723.48|713.38|723|712.9|224
1680875700000|2023-04-07 13:55:00|723.34|713.24|723.42|713.32|723.7|713.6|722.58|712.48|234
1680876000000|2023-04-07 14:00:00|723.4|713.3|723.97|713.87|724.04|713.94|723.22|713.12|190
1680876300000|2023-04-07 14:05:00|723.94|713.84|723.58|713.48|724.29|714.19|723.36|713.26|316
1680876600000|2023-04-07 14:10:00|723.59|713.49|723.65|713.55|724.07|713.97|723.41|713.31|259
1680876900000|2023-04-07 14:15:00|723.67|713.57|723.45|713.35|724.16|714.06|723.01|712.91|330
1680877200000|2023-04-07 14:20:00|723.47|713.37|723.15|713.05|724.04|713.94|722.79|712.69|320
1680877500000|2023-04-07 14:25:00|723.17|713.07|724.92|714.82|724.93|714.83|722.86|712.76|259
1680877800000|2023-04-07 14:30:00|724.93|714.83|725.07|714.97|726.61|716.51|724.22|714.12|488
1680878100000|2023-04-07 14:35:00|725.09|714.99|725.26|715.16|725.96|715.86|724.83|714.73|419
1680878400000|2023-04-07 14:40:00|725.29|715.19|724.8|714.7|725.38|715.28|724.11|714.01|276
1680878700000|2023-04-07 14:45:00|724.81|714.71|725.09|714.99|725.6|715.5|724.47|714.37|276
1680879000000|2023-04-07 14:50:00|725.1|715|725.32|715.22|725.64|715.54|724.7|714.6|238
1680879300000|2023-04-07 14:55:00|725.39|715.29|725.36|715.26|725.71|715.61|725.29|715.19|206
1680879600000|2023-04-07 15:00:00|725.35|715.25|727.03|716.93|727.03|716.93|725.35|715.25|256
1680879900000|2023-04-07 15:05:00|727.02|716.92|726.86|716.76|727.03|716.93|726.34|716.24|210
1680880200000|2023-04-07 15:10:00|726.79|716.69|726.24|716.14|726.97|716.87|726.18|716.08|175
1680880500000|2023-04-07 15:15:00|726.25|716.15|727.58|717.48|727.64|717.54|726.17|716.07|248
1680880800000|2023-04-07 15:20:00|727.55|717.45|726.77|716.67|727.58|717.48|726.52|716.42|165
1680881100000|2023-04-07 15:25:00|726.74|716.64|726.6|716.5|726.99|716.89|726.5|716.4|149
1680881400000|2023-04-07 15:30:00|726.59|716.49|725.98|715.88|726.94|716.84|725.96|715.86|160
1680881700000|2023-04-07 15:35:00|726|715.9|725.82|715.72|726.3|716.2|725.64|715.54|117
1680882000000|2023-04-07 15:40:00|725.84|715.74|726.63|716.53|726.89|716.79|725.82|715.72|140
1680882300000|2023-04-07 15:45:00|726.64|716.54|727.33|717.23|727.46|717.36|726.47|716.37|121
1680882600000|2023-04-07 15:50:00|727.32|717.22|728.32|718.22|728.59|718.49|727.32|717.22|128
1680882900000|2023-04-07 15:55:00|728.29|718.19|728.56|718.46|728.8|718.7|728.29|718.19|111
1680883200000|2023-04-07 16:00:00|728.58|718.48|728.11|718.01|728.74|718.64|727.7|717.6|303
1680883500000|2023-04-07 16:05:00|728.12|718.02|728.89|718.79|728.89|718.79|728.11|718.01|271
1680883800000|2023-04-07 16:10:00|728.9|718.8|729.03|718.93|729.05|718.95|728.68|718.58|189
1680884100000|2023-04-07 16:15:00|729.02|718.92|729.27|719.17|729.53|719.43|728.7|718.6|204
1680884400000|2023-04-07 16:20:00|729.26|719.16|727.95|717.85|729.44|719.34|727.91|717.81|269
1680884700000|2023-04-07 16:25:00|727.97|717.87|728.98|718.88|728.99|718.89|727.91|717.81|280
1680885000000|2023-04-07 16:30:00|729.01|718.91|728.43|718.33|729.46|719.36|728.43|718.33|253
1680885300000|2023-04-07 16:35:00|728.42|718.32|728.31|718.21|729.16|719.06|728.28|718.18|342
1680885600000|2023-04-07 16:40:00|728.28|718.18|726.52|716.42|728.31|718.21|726.42|716.32|145
1680885900000|2023-04-07 16:45:00|726.51|716.41|726.36|716.26|727.03|716.93|726.25|716.15|204
1680886200000|2023-04-07 16:50:00|726.39|716.29|726.68|716.58|726.78|716.68|726.32|716.22|217
1680886500000|2023-04-07 16:55:00|726.69|716.59|726.92|716.82|727.52|717.42|726.58|716.48|267
1680886800000|2023-04-07 17:00:00|726.93|716.83|726.81|716.71|727.48|717.38|726.74|716.64|226
1680887100000|2023-04-07 17:05:00|726.83|716.73|726.45|716.35|727.4|717.3|726.44|716.34|178
1680887400000|2023-04-07 17:10:00|726.42|716.32|726.48|716.38|726.91|716.81|726.29|716.19|164
1680887700000|2023-04-07 17:15:00|726.44|716.34|727.79|717.69|727.83|717.73|726.29|716.19|204
1680888000000|2023-04-07 17:20:00|727.74|717.64|727.8|717.7|728.13|718.03|727.59|717.49|274
1680888300000|2023-04-07 17:25:00|727.81|717.71|728.28|718.18|728.31|718.21|727.68|717.58|206
1680888600000|2023-04-07 17:30:00|728.27|718.17|728.58|718.48|728.72|718.62|728.18|718.08|175
1680888900000|2023-04-07 17:35:00|728.59|718.49|728.7|718.6|729.02|718.92|728.57|718.47|134
1680889200000|2023-04-07 17:40:00|728.72|718.62|729.01|718.91|729.24|719.14|728.63|718.53|216
1680889500000|2023-04-07 17:45:00|729.03|718.93|728.4|718.3|729.37|719.27|728.17|718.07|206
1680889800000|2023-04-07 17:50:00|728.46|718.36|728.35|718.25|728.61|718.51|728.13|718.03|193
1680890100000|2023-04-07 17:55:00|728.36|718.26|728.51|718.41|728.77|718.67|728.29|718.19|68
1680890400000|2023-04-07 18:00:00|728.52|718.42|728.85|718.75|729.26|719.16|728.52|718.42|228
1680890700000|2023-04-07 18:05:00|728.89|718.79|729.06|718.96|729.25|719.15|728.67|718.57|217
1680891000000|2023-04-07 18:10:00|729.07|718.97|728.37|718.27|729.19|719.09|728.15|718.05|200
1680891300000|2023-04-07 18:15:00|728.34|718.24|727.93|717.83|728.36|718.26|727.64|717.54|236
1680891600000|2023-04-07 18:20:00|727.94|717.84|727.63|717.53|728.15|718.05|727.52|717.42|145
1680891900000|2023-04-07 18:25:00|727.78|717.68|728.42|718.32|728.61|718.51|727.61|717.51|187
1680892200000|2023-04-07 18:30:00|728.41|718.31|728.65|718.55|729.38|719.28|728.38|718.28|164
1680892500000|2023-04-07 18:35:00|728.58|718.48|728.33|718.23|728.79|718.69|728.2|718.1|126
1680892800000|2023-04-07 18:40:00|728.32|718.22|727.58|717.48|728.36|718.26|727.57|717.47|122
1680893100000|2023-04-07 18:45:00|727.54|717.44|727.43|717.33|727.73|717.63|727.39|717.29|172
1680893400000|2023-04-07 18:50:00|727.44|717.34|727.93|717.83|728.13|718.03|727.33|717.23|217
1680893700000|2023-04-07 18:55:00|727.95|717.85|728.23|718.13|728.33|718.23|727.93|717.83|156
1680894000000|2023-04-07 19:00:00|728.25|718.15|728.21|718.11|728.43|718.33|728.08|717.98|105
1680894300000|2023-04-07 19:05:00|728.14|718.04|726.23|716.13|728.29|718.19|726.23|716.13|175
1680894600000|2023-04-07 19:10:00|726.34|716.24|726.64|716.54|726.78|716.68|726.29|716.19|238
1680894900000|2023-04-07 19:15:00|726.65|716.55|726.67|716.57|727.21|717.11|726.46|716.36|202
1680895200000|2023-04-07 19:20:00|726.65|716.55|726.85|716.75|727.08|716.98|726.51|716.41|187
1680895500000|2023-04-07 19:25:00|726.86|716.76|726.28|716.18|727.01|716.91|726.16|716.06|190
1680895800000|2023-04-07 19:30:00|726.27|716.17|726.98|716.88|727.12|717.02|726.2|716.1|132
1680896100000|2023-04-07 19:35:00|726.96|716.86|727.28|717.18|727.28|717.18|726.49|716.39|147
1680896400000|2023-04-07 19:40:00|727.3|717.2|727.63|717.53|727.84|717.74|727.29|717.19|122
1680896700000|2023-04-07 19:45:00|727.64|717.54|728.32|718.22|728.34|718.24|727.56|717.46|184
1680897000000|2023-04-07 19:50:00|728.35|718.25|727.84|717.74|728.35|718.25|727.83|717.73|160
1680897300000|2023-04-07 19:55:00|727.86|717.76|728.47|718.37|728.51|718.41|727.42|717.32|148
1680897600000|2023-04-07 20:00:00|728.46|718.36|728.8|718.7|728.85|718.75|728.24|718.14|250
1680897900000|2023-04-07 20:05:00|728.82|718.72|728.71|718.61|729.32|719.22|728.5|718.4|130
1680898200000|2023-04-07 20:10:00|728.72|718.62|729.66|719.56|729.91|719.81|728.53|718.43|164
1680898500000|2023-04-07 20:15:00|729.68|719.58|729.75|719.65|729.97|719.87|729.34|719.24|187
1680898800000|2023-04-07 20:20:00|729.77|719.67|729.21|719.11|729.82|719.72|729.2|719.1|131
1680899100000|2023-04-07 20:25:00|729.19|719.09|728.6|718.5|729.19|719.09|728.6|718.5|224
1680899400000|2023-04-07 20:30:00|728.61|718.51|728.38|718.28|728.84|718.74|728.28|718.18|164
1680899700000|2023-04-07 20:35:00|728.37|718.27|728.64|718.54|728.68|718.58|728.34|718.24|126
1680900000000|2023-04-07 20:40:00|728.68|718.58|728.84|718.74|729.11|719.01|728.51|718.41|119
1680900300000|2023-04-07 20:45:00|728.85|718.75|728.7|718.6|729.05|718.95|728.56|718.46|123
1680900600000|2023-04-07 20:50:00|728.74|718.64|727.18|717.08|729|718.9|727.06|716.96|249
1680900900000|2023-04-07 20:55:00|727.21|717.11|727.29|717.19|727.44|717.34|726.61|716.51|216
1680937200000|2023-04-08 07:00:00|732.75|722.65|732.7|722.6|733.07|722.97|732.7|722.6|195
1680937500000|2023-04-08 07:05:00|732.74|722.64|732.23|722.13|732.85|722.75|732.23|722.13|78
1680937800000|2023-04-08 07:10:00|732.07|721.97|731.15|721.05|732.57|722.47|731.12|721.02|144
1680938100000|2023-04-08 07:15:00|731.16|721.06|731.41|721.31|731.46|721.36|731.16|721.06|47
1680938400000|2023-04-08 07:20:00|731.6|721.5|731.5|721.4|731.61|721.51|731.21|721.11|117
1680938700000|2023-04-08 07:25:00|731.49|721.39|730.92|720.82|731.61|721.51|730.92|720.82|62
1680939000000|2023-04-08 07:30:00|730.93|720.83|730.34|720.24|731.13|721.03|730.15|720.05|118
1680939300000|2023-04-08 07:35:00|730.35|720.25|731.25|721.15|731.25|721.15|730.35|720.25|192
1680939600000|2023-04-08 07:40:00|731.26|721.16|731.24|721.14|731.51|721.41|730.76|720.66|102
1680939900000|2023-04-08 07:45:00|731.33|721.23|731.28|721.18|731.5|721.4|731.23|721.13|96
1680940200000|2023-04-08 07:50:00|731.27|721.17|730.19|720.09|731.28|721.18|730.19|720.09|112
1680940500000|2023-04-08 07:55:00|730.22|720.12|730.27|720.17|730.44|720.34|730.17|720.07|44
1680940800000|2023-04-08 08:00:00|730.26|720.16|730.21|720.11|730.5|720.4|730.17|720.07|57
1680941100000|2023-04-08 08:05:00|730.14|720.04|730.16|720.06|730.29|720.19|730.03|719.93|92
1680941400000|2023-04-08 08:10:00|730.15|720.05|731.23|721.13|731.33|721.23|730.15|720.05|160
1680941700000|2023-04-08 08:15:00|731.24|721.14|730.7|720.6|731.41|721.31|730.68|720.58|148
1680942000000|2023-04-08 08:20:00|730.72|720.62|731.08|720.98|731.29|721.19|730.64|720.54|137
1680942300000|2023-04-08 08:25:00|731.07|720.97|730.73|720.63|731.26|721.16|730.71|720.61|147
1680942600000|2023-04-08 08:30:00|730.76|720.66|730.26|720.16|730.94|720.84|730.23|720.13|145
1680942900000|2023-04-08 08:35:00|730.25|720.15|729.62|719.52|730.32|720.22|729.6|719.5|163
1680943200000|2023-04-08 08:40:00|729.61|719.51|730.22|720.12|730.22|720.12|729.6|719.5|157
1680943500000|2023-04-08 08:45:00|730.23|720.13|729.74|719.64|730.27|720.17|729.57|719.47|190
1680943800000|2023-04-08 08:50:00|729.73|719.63|729.63|719.53|729.88|719.78|729.63|719.53|165
1680944100000|2023-04-08 08:55:00|729.59|719.49|728.79|718.69|729.76|719.66|728.79|718.69|143
1680944400000|2023-04-08 09:00:00|728.77|718.67|728.52|718.42|728.92|718.82|728.48|718.38|64
1680944700000|2023-04-08 09:05:00|728.53|718.43|728.54|718.44|728.68|718.58|727.98|717.88|124
1680945000000|2023-04-08 09:10:00|728.55|718.45|728.87|718.77|729.08|718.98|728.55|718.45|108
1680945300000|2023-04-08 09:15:00|728.86|718.76|728.94|718.84|729.04|718.94|728.58|718.48|82
1680945600000|2023-04-08 09:20:00|728.95|718.85|729.04|718.94|729.05|718.95|728.42|718.32|112
1680945900000|2023-04-08 09:25:00|729.03|718.93|728.68|718.58|729.05|718.95|728.64|718.54|101
1680946200000|2023-04-08 09:30:00|728.76|718.66|728.95|718.85|729.19|719.09|728.65|718.55|100
1680946500000|2023-04-08 09:35:00|728.96|718.86|729.55|719.45|729.55|719.45|728.84|718.74|142
1680946800000|2023-04-08 09:40:00|729.49|719.39|729.38|719.28|729.93|719.83|729.38|719.28|154
1680947100000|2023-04-08 09:45:00|729.39|719.29|729.38|719.28|729.59|719.49|729.33|719.23|135
1680947400000|2023-04-08 09:50:00|729.35|719.25|729.29|719.19|729.54|719.44|729.15|719.05|106
1680947700000|2023-04-08 09:55:00|729.27|719.17|728.72|718.62|729.41|719.31|728.47|718.37|200
1680948000000|2023-04-08 10:00:00|728.69|718.59|728.55|718.45|729.05|718.95|728.46|718.36|183
1680948300000|2023-04-08 10:05:00|728.57|718.47|728.18|718.08|728.74|718.64|727.97|717.87|189
1680948600000|2023-04-08 10:10:00|728.21|718.11|727.86|717.76|728.32|718.22|727.85|717.75|186
1680948900000|2023-04-08 10:15:00|727.87|717.77|728.29|718.19|728.4|718.3|727.86|717.76|144
1680949200000|2023-04-08 10:20:00|728.3|718.2|727.95|717.85|728.32|718.22|727.83|717.73|232
1680949500000|2023-04-08 10:25:00|727.93|717.83|727.6|717.5|728.04|717.94|727.29|717.19|129
1680949800000|2023-04-08 10:30:00|727.62|717.52|728.29|718.19|728.33|718.23|727.6|717.5|100
1680950100000|2023-04-08 10:35:00|728.3|718.2|728.36|718.26|728.47|718.37|728.29|718.19|58
1680950400000|2023-04-08 10:40:00|728.37|718.27|727.64|717.54|728.43|718.33|727.55|717.45|118
1680950700000|2023-04-08 10:45:00|727.62|717.52|727.58|717.48|727.91|717.81|727.48|717.38|184
1680951000000|2023-04-08 10:50:00|727.51|717.41|727.17|717.07|727.63|717.53|727.14|717.04|65
1680951300000|2023-04-08 10:55:00|727.15|717.05|727.16|717.06|727.37|717.27|727.05|716.95|38
1680951600000|2023-04-08 11:00:00|727.15|717.05|727.44|717.34|727.53|717.43|727.01|716.91|88
1680951900000|2023-04-08 11:05:00|727.42|717.32|727.29|717.19|727.42|717.32|727.21|717.11|44
1680952200000|2023-04-08 11:10:00|727.26|717.16|727.31|717.21|727.5|717.4|727.25|717.15|74
1680952500000|2023-04-08 11:15:00|727.3|717.2|727.33|717.23|727.54|717.44|727.29|717.19|33
1680952800000|2023-04-08 11:20:00|727.32|717.22|726.88|716.78|727.36|717.26|726.88|716.78|60
1680953100000|2023-04-08 11:25:00|726.92|716.82|727.47|717.37|727.73|717.63|726.92|716.82|160
1680953400000|2023-04-08 11:30:00|727.48|717.38|727.41|717.31|727.6|717.5|727.37|717.27|124
1680953700000|2023-04-08 11:35:00|727.4|717.3|727.16|717.06|727.6|717.5|727.08|716.98|128
1680954000000|2023-04-08 11:40:00|727.17|717.07|726.86|716.76|727.23|717.13|726.82|716.72|71
1680954300000|2023-04-08 11:45:00|726.96|716.86|726.94|716.84|726.96|716.86|726.84|716.74|96
1680954600000|2023-04-08 11:50:00|726.92|716.82|726.27|716.17|726.92|716.82|726.27|716.17|31
1680954900000|2023-04-08 11:55:00|726.42|716.32|726.5|716.4|726.73|716.63|726.41|716.31|34
1680955200000|2023-04-08 12:00:00|726.43|716.33|726.21|716.11|726.6|716.5|726.21|716.11|66
1680955500000|2023-04-08 12:05:00|726.2|716.1|726.33|716.23|726.4|716.3|726.16|716.06|76
1680955800000|2023-04-08 12:10:00|726.34|716.24|726.11|716.01|726.4|716.3|726.08|715.98|102
1680956100000|2023-04-08 12:15:00|726.16|716.06|725.98|715.88|726.37|716.27|725.81|715.71|97
1680956400000|2023-04-08 12:20:00|725.97|715.87|724.68|714.58|725.97|715.87|723.95|713.85|268
1680956700000|2023-04-08 12:25:00|724.69|714.59|725.13|715.03|725.13|715.03|724.57|714.47|71
1680957000000|2023-04-08 12:30:00|725.12|715.02|725.3|715.2|725.3|715.2|724.87|714.77|32
1680957300000|2023-04-08 12:35:00|725.31|715.21|725.91|715.81|726.25|716.15|725.31|715.21|90
1680957600000|2023-04-08 12:40:00|725.9|715.8|724.72|714.62|726.05|715.95|724.59|714.49|98
1680957900000|2023-04-08 12:45:00|724.73|714.63|724.97|714.87|725.17|715.07|724.24|714.14|158
1680958200000|2023-04-08 12:50:00|724.99|714.89|725.78|715.68|725.89|715.79|724.94|714.84|184
1680958500000|2023-04-08 12:55:00|725.85|715.75|725.96|715.86|726.13|716.03|725.76|715.66|182
1680958800000|2023-04-08 13:00:00|725.98|715.88|726.27|716.17|726.28|716.18|725.91|715.81|151
1680959100000|2023-04-08 13:05:00|726.28|716.18|726.44|716.34|726.47|716.37|726.22|716.12|116
1680959400000|2023-04-08 13:10:00|726.41|716.31|726.72|716.62|726.92|716.82|726.39|716.29|163
1680959700000|2023-04-08 13:15:00|726.73|716.63|726.65|716.55|726.93|716.83|726.64|716.54|85
1680960000000|2023-04-08 13:20:00|726.67|716.57|725.97|715.87|726.67|716.57|725.76|715.66|117
1680960300000|2023-04-08 13:25:00|725.98|715.88|725.58|715.48|726.03|715.93|725.57|715.47|118
1680960600000|2023-04-08 13:30:00|725.59|715.49|725.81|715.71|726.01|715.91|725.38|715.28|191
1680960900000|2023-04-08 13:35:00|725.8|715.7|725.64|715.54|726.18|716.08|725.55|715.45|102
1680961200000|2023-04-08 13:40:00|725.65|715.55|726.61|716.51|726.63|716.53|725.59|715.49|155
1680961500000|2023-04-08 13:45:00|726.6|716.5|727.09|716.99|727.15|717.05|726.43|716.33|161
1680961800000|2023-04-08 13:50:00|727.1|717|727.19|717.09|727.39|717.29|727.04|716.94|122
1680962100000|2023-04-08 13:55:00|727.16|717.06|727.16|717.06|727.33|717.23|727.11|717.01|40
1680962400000|2023-04-08 14:00:00|727.1|717|727.4|717.3|727.59|717.49|726.64|716.54|126
1680962700000|2023-04-08 14:05:00|727.39|717.29|727.6|717.5|727.79|717.69|727.35|717.25|174
1680963000000|2023-04-08 14:10:00|727.61|717.51|727.66|717.56|727.94|717.84|727.57|717.47|121
1680963300000|2023-04-08 14:15:00|727.69|717.59|728.1|718|728.19|718.09|727.65|717.55|134
1680963600000|2023-04-08 14:20:00|728.09|717.99|728.82|718.72|728.82|718.72|728.09|717.99|101
1680963900000|2023-04-08 14:25:00|728.81|718.71|728.91|718.81|729.15|719.05|728.51|718.41|197
1680964200000|2023-04-08 14:30:00|729.02|718.92|728.76|718.66|729.24|719.14|728.75|718.65|60
1680964500000|2023-04-08 14:35:00|728.82|718.72|729.09|718.99|729.34|719.24|728.81|718.71|82
1680964800000|2023-04-08 14:40:00|729.16|719.06|729.05|718.95|729.28|719.18|728.99|718.89|55
1680965100000|2023-04-08 14:45:00|728.99|718.89|728.43|718.33|729.18|719.08|728.43|718.33|88
1680965400000|2023-04-08 14:50:00|728.49|718.39|728.4|718.3|728.68|718.58|728.4|718.3|42
1680965700000|2023-04-08 14:55:00|728.57|718.47|728|717.9|728.57|718.47|727.83|717.73|95
1680966000000|2023-04-08 15:00:00|727.98|717.88|727.63|717.53|728.29|718.19|727.45|717.35|111
1680966300000|2023-04-08 15:05:00|727.56|717.46|727.62|717.52|727.78|717.68|727.31|717.21|133
1680966600000|2023-04-08 15:10:00|727.67|717.57|727.06|716.96|727.81|717.71|726.5|716.4|103
1680966900000|2023-04-08 15:15:00|727.07|716.97|727.18|717.08|727.18|717.08|726.69|716.59|86
1680967200000|2023-04-08 15:20:00|727.16|717.06|727.51|717.41|727.74|717.64|726.95|716.85|90
1680967500000|2023-04-08 15:25:00|727.53|717.43|727.28|717.18|727.55|717.45|727.08|716.98|122
1680967800000|2023-04-08 15:30:00|727.23|717.13|726.77|716.67|727.23|717.13|726.77|716.67|58
1680968100000|2023-04-08 15:35:00|726.78|716.68|726.95|716.85|727.2|717.1|726.76|716.66|114
1680968400000|2023-04-08 15:40:00|726.92|716.82|726.82|716.72|726.95|716.85|726.74|716.64|85
1680968700000|2023-04-08 15:45:00|726.81|716.71|727.66|717.56|728.01|717.91|726.81|716.71|179
1680969000000|2023-04-08 15:50:00|727.64|717.54|727.27|717.17|727.76|717.66|727.27|717.17|77
1680969300000|2023-04-08 15:55:00|727.28|717.18|727.48|717.38|727.78|717.68|727.19|717.09|102
1680969600000|2023-04-08 16:00:00|727.47|717.37|726.41|716.31|727.49|717.39|726.4|716.3|93
1680969900000|2023-04-08 16:05:00|726.42|716.32|726.84|716.74|727.13|717.03|726.42|716.32|123
1680970200000|2023-04-08 16:10:00|726.95|716.85|727.21|717.11|727.34|717.24|726.84|716.74|112
1680970500000|2023-04-08 16:15:00|727.22|717.12|727.6|717.5|727.6|717.5|727.13|717.03|63
1680970800000|2023-04-08 16:20:00|727.71|717.61|727.58|717.48|727.79|717.69|727.36|717.26|51
1680971100000|2023-04-08 16:25:00|727.6|717.5|726.87|716.77|727.6|717.5|726.78|716.68|105
1680971400000|2023-04-08 16:30:00|726.86|716.76|726.58|716.48|727.11|717.01|726.58|716.48|92
1680971700000|2023-04-08 16:35:00|726.59|716.49|726.92|716.82|727.11|717.01|726.58|716.48|85
1680972000000|2023-04-08 16:40:00|727.12|717.02|726.85|716.75|727.12|717.02|726.79|716.69|49
1680972300000|2023-04-08 16:45:00|726.58|716.48|726.17|716.07|726.85|716.75|726.16|716.06|64
1680972600000|2023-04-08 16:50:00|726.32|716.22|726.47|716.37|726.63|716.53|726.17|716.07|59
1680972900000|2023-04-08 16:55:00|726.46|716.36|726.33|716.23|726.72|716.62|726.14|716.04|31
1680973200000|2023-04-08 17:00:00|726.35|716.25|726.35|716.25|726.8|716.7|726.3|716.2|47
1680973500000|2023-04-08 17:05:00|726.38|716.28|726.47|716.37|726.6|716.5|726.16|716.06|70
1680973800000|2023-04-08 17:10:00|726.48|716.38|726.28|716.18|726.66|716.56|726.23|716.13|90
1680974100000|2023-04-08 17:15:00|726.26|716.16|726.08|715.98|726.94|716.84|726.06|715.96|106
1680974400000|2023-04-08 17:20:00|726.09|715.99|725.91|715.81|726.22|716.12|725.78|715.68|45
1680974700000|2023-04-08 17:25:00|725.95|715.85|725.3|715.2|726.27|716.17|725|714.9|75
1680975000000|2023-04-08 17:30:00|725.29|715.19|725.02|714.92|725.52|715.42|725.02|714.92|103
1680975300000|2023-04-08 17:35:00|725|714.9|724.78|714.68|725|714.9|724.18|714.08|106
1680975600000|2023-04-08 17:40:00|724.73|714.63|724.37|714.27|724.73|714.63|724.24|714.14|165
1680975900000|2023-04-08 17:45:00|724.33|714.23|724.09|713.99|724.33|714.23|724.03|713.93|116
1680976200000|2023-04-08 17:50:00|724.07|713.97|722.55|712.45|724.08|713.98|722.13|712.03|268
1680976500000|2023-04-08 17:55:00|722.56|712.46|723.38|713.28|723.52|713.42|722.55|712.45|216
1680976800000|2023-04-08 18:00:00|723.36|713.26|722.58|712.48|723.36|713.26|722.38|712.28|169
1680977100000|2023-04-08 18:05:00|722.6|712.5|723.9|713.8|724.14|714.04|722.6|712.5|188
1680977400000|2023-04-08 18:10:00|723.89|713.79|723.78|713.68|724.07|713.97|723.73|713.63|126
1680977700000|2023-04-08 18:15:00|723.73|713.63|723.56|713.46|723.98|713.88|723.21|713.11|182
1680978000000|2023-04-08 18:20:00|723.54|713.44|723.49|713.39|723.76|713.66|723.34|713.24|88
1680978300000|2023-04-08 18:25:00|723.76|713.66|723.26|713.16|723.76|713.66|723.19|713.09|98
1680978600000|2023-04-08 18:30:00|723.28|713.18|723.29|713.19|723.35|713.25|723.05|712.95|43
1680978900000|2023-04-08 18:35:00|723.28|713.18|721.56|711.46|723.46|713.36|721.46|711.36|111
1680979200000|2023-04-08 18:40:00|721.55|711.45|720.84|710.74|721.65|711.55|720.81|710.71|112
1680979500000|2023-04-08 18:45:00|720.83|710.73|720.18|710.08|720.83|710.73|719.7|709.6|113
1680979800000|2023-04-08 18:50:00|720.17|710.07|718.34|708.24|720.17|710.07|716.84|706.74|368
1680980100000|2023-04-08 18:55:00|718.35|708.25|717.64|707.54|718.49|708.39|717.4|707.3|287
1680980400000|2023-04-08 19:00:00|717.65|707.55|717.58|707.48|717.82|707.72|716.51|706.41|357
1680980700000|2023-04-08 19:05:00|717.59|707.49|718.89|708.79|719.27|709.17|717.3|707.2|335
1680981000000|2023-04-08 19:10:00|718.98|708.88|717.43|707.33|719.08|708.98|716.89|706.79|380
1680981300000|2023-04-08 19:15:00|717.44|707.34|717.79|707.69|718|707.9|716.79|706.69|270
1680981600000|2023-04-08 19:20:00|717.8|707.7|717|706.9|718.02|707.92|716.22|706.12|215
1680981900000|2023-04-08 19:25:00|716.97|706.87|717.53|707.43|717.8|707.7|716.55|706.45|211
1680982200000|2023-04-08 19:30:00|717.49|707.39|717.01|706.91|717.55|707.45|716.99|706.89|164
1680982500000|2023-04-08 19:35:00|716.99|706.89|717.49|707.39|717.69|707.59|716.71|706.61|164
1680982800000|2023-04-08 19:40:00|717.48|707.38|717.51|707.41|717.51|707.41|716.82|706.72|284
1680983100000|2023-04-08 19:45:00|717.47|707.37|717.17|707.07|717.66|707.56|717.15|707.05|160
1680983400000|2023-04-08 19:50:00|717.15|707.05|718.24|708.14|718.56|708.46|717.14|707.04|253
1680983700000|2023-04-08 19:55:00|718.18|708.08|717.04|706.94|718.39|708.29|716.82|706.72|196
1680984000000|2023-04-08 20:00:00|717.1|707|717.39|707.29|717.63|707.53|717.03|706.93|262
1680984300000|2023-04-08 20:05:00|717.4|707.3|718.46|708.36|718.48|708.38|717.39|707.29|182
1680984600000|2023-04-08 20:10:00|718.49|708.39|718.32|708.22|718.58|708.48|718.05|707.95|128
1680984900000|2023-04-08 20:15:00|718.3|708.2|719.49|709.39|719.7|709.6|718.3|708.2|232
1680985200000|2023-04-08 20:20:00|719.47|709.37|718.16|708.06|719.6|709.5|717.79|707.69|312
1680985500000|2023-04-08 20:25:00|718.15|708.05|718.26|708.16|718.29|708.19|717.53|707.43|210
1680985800000|2023-04-08 20:30:00|718.28|708.18|717.82|707.72|718.41|708.31|717.43|707.33|235
1680986100000|2023-04-08 20:35:00|717.89|707.79|718.53|708.43|719.04|708.94|717.82|707.72|179
1680986400000|2023-04-08 20:40:00|718.55|708.45|717.4|707.3|718.62|708.52|717.36|707.26|153
1680986700000|2023-04-08 20:45:00|717.41|707.31|717.38|707.28|717.74|707.64|717.25|707.15|151
1680987000000|2023-04-08 20:50:00|717.37|707.27|717.52|707.42|717.76|707.66|717.36|707.26|100
1680987300000|2023-04-08 20:55:00|717.54|707.44|717.32|707.22|717.76|707.66|717.32|707.22|113
1680987600000|2023-04-08 21:00:00|717.31|707.21|717.51|707.41|717.65|707.55|717.13|707.03|209
1680987900000|2023-04-08 21:05:00|717.53|707.43|717.54|707.44|717.92|707.82|717.35|707.25|117
1680988200000|2023-04-08 21:10:00|717.53|707.43|717.88|707.78|718.01|707.91|717.13|707.03|158
1680988500000|2023-04-08 21:15:00|717.87|707.77|718.28|708.18|718.32|708.22|717.85|707.75|86
1680988800000|2023-04-08 21:20:00|718.27|708.17|718.08|707.98|718.34|708.24|717.95|707.85|150
1680989100000|2023-04-08 21:25:00|718.04|707.94|718.13|708.03|718.34|708.24|717.75|707.65|43
1680989400000|2023-04-08 21:30:00|718.1|708|717.3|707.2|718.1|708|716.9|706.8|118
1680989700000|2023-04-08 21:35:00|717.28|707.18|717.17|707.07|717.54|707.44|716.92|706.82|35
1680990000000|2023-04-08 21:40:00|716.92|706.82|716.75|706.65|716.94|706.84|716.67|706.57|71
1680990300000|2023-04-08 21:45:00|716.73|706.63|716.83|706.73|717.05|706.95|716.6|706.5|80
1680990600000|2023-04-08 21:50:00|716.79|706.69|717.18|707.08|717.2|707.1|716.75|706.65|85
1680990900000|2023-04-08 21:55:00|717.16|707.06|717.53|707.43|717.72|707.62|717.16|707.06|77
1680991200000|2023-04-08 22:00:00|717.46|707.36|716.71|706.61|717.46|707.36|716.66|706.56|174
1680991500000|2023-04-08 22:05:00|716.69|706.59|717.27|707.17|717.29|707.19|716.64|706.54|106
1680991800000|2023-04-08 22:10:00|717.26|707.16|716.64|706.54|717.41|707.31|716.63|706.53|65
1680992100000|2023-04-08 22:15:00|716.56|706.46|715.39|705.29|716.61|706.51|714.38|704.28|197
1680992400000|2023-04-08 22:20:00|715.37|705.27|715.14|705.04|715.63|705.53|714.96|704.86|131
1680992700000|2023-04-08 22:25:00|715.1|705|714.44|704.34|715.1|705|713.57|703.47|291
1680993000000|2023-04-08 22:30:00|714.45|704.35|714.53|704.43|714.53|704.43|713.7|703.6|258
1680993300000|2023-04-08 22:35:00|714.54|704.44|714.68|704.58|714.89|704.79|714.32|704.22|175
1680993600000|2023-04-08 22:40:00|714.66|704.56|715.47|705.37|715.8|705.7|714.63|704.53|115
1680993900000|2023-04-08 22:45:00|715.48|705.38|716.08|705.98|716.08|705.98|715.28|705.18|91
1680994200000|2023-04-08 22:50:00|716.23|706.13|716.99|706.89|717.03|706.93|716.18|706.08|134
1680994500000|2023-04-08 22:55:00|716.96|706.86|716.76|706.66|717.17|707.07|716.54|706.44|106
1680994800000|2023-04-08 23:00:00|716.77|706.67|718.23|708.13|718.23|708.13|716.74|706.64|119
1680995100000|2023-04-08 23:05:00|718.24|708.14|719.32|709.22|719.35|709.25|718.03|707.93|150
1680995400000|2023-04-08 23:10:00|719.34|709.24|719.57|709.47|719.78|709.68|719.23|709.13|111
1680995700000|2023-04-08 23:15:00|719.6|709.5|719.89|709.79|720.09|709.99|719.6|709.5|58
1680996000000|2023-04-08 23:20:00|719.88|709.78|720.39|710.29|720.39|710.29|719.85|709.75|78
1680996300000|2023-04-08 23:25:00|720.2|710.1|720.3|710.2|720.42|710.32|720.14|710.04|19
1680996600000|2023-04-08 23:30:00|720.28|710.18|719.84|709.74|720.4|710.3|719.6|709.5|117
1680996900000|2023-04-08 23:35:00|719.83|709.73|719.71|709.61|719.85|709.75|719.57|709.47|74
1680997200000|2023-04-08 23:40:00|719.7|709.6|719.5|709.4|719.89|709.79|719.43|709.33|101
1680997500000|2023-04-08 23:45:00|719.49|709.39|719.39|709.29|719.71|709.61|719.32|709.22|71
1680997800000|2023-04-08 23:50:00|719.41|709.31|718.69|708.59|719.88|709.78|718.69|708.59|97
1680998100000|2023-04-08 23:55:00|718.71|708.61|718.28|708.18|719.07|708.97|718.2|708.1|106
1680998400000|2023-04-09 00:00:00|718.31|708.21|718.88|708.78|718.95|708.85|717.68|707.58|215
1680998700000|2023-04-09 00:05:00|718.9|708.8|719.62|709.52|719.63|709.53|718.36|708.26|151
1680999000000|2023-04-09 00:10:00|719.63|709.53|719.7|709.6|719.93|709.83|719.54|709.44|60
1680999300000|2023-04-09 00:15:00|719.71|709.61|719.85|709.75|720.05|709.95|719.67|709.57|46
1680999600000|2023-04-09 00:20:00|719.82|709.72|720.28|710.18|720.35|710.25|719.68|709.58|171
1680999900000|2023-04-09 00:25:00|720.29|710.19|720.85|710.75|720.87|710.77|720.07|709.97|212
1681000200000|2023-04-09 00:30:00|720.83|710.73|721.26|711.16|721.42|711.32|720.79|710.69|221
1681000500000|2023-04-09 00:35:00|721.27|711.17|721.12|711.02|721.4|711.3|720.74|710.64|166
1681000800000|2023-04-09 00:40:00|721.16|711.06|721.23|711.13|721.46|711.36|721.03|710.93|131
1681001100000|2023-04-09 00:45:00|721.19|711.09|722.3|712.2|722.32|712.22|721.08|710.98|102
1681001400000|2023-04-09 00:50:00|722.31|712.21|722.03|711.93|722.5|712.4|722.03|711.93|113
1681001700000|2023-04-09 00:55:00|721.98|711.88|722.1|712|722.34|712.24|721.95|711.85|47
1681002000000|2023-04-09 01:00:00|722.08|711.98|722.08|711.98|722.2|712.1|721.85|711.75|59
1681002300000|2023-04-09 01:05:00|722.07|711.97|722.3|712.2|722.47|712.37|722.07|711.97|32
1681002600000|2023-04-09 01:10:00|722.45|712.35|722.92|712.82|723.14|713.04|722.45|712.35|107
1681002900000|2023-04-09 01:15:00|722.97|712.87|722.64|712.54|723.35|713.25|722.64|712.54|110
1681003200000|2023-04-09 01:20:00|722.61|712.51|723.06|712.96|723.48|713.38|722.49|712.39|111
1681003500000|2023-04-09 01:25:00|723.08|712.98|723.09|712.99|723.32|713.22|723.01|712.91|94
1681003800000|2023-04-09 01:30:00|723.08|712.98|723.75|713.65|724.1|714|722.97|712.87|117
1681004100000|2023-04-09 01:35:00|723.74|713.64|723.25|713.15|723.93|713.83|723.22|713.12|110
1681004400000|2023-04-09 01:40:00|723.17|713.07|723.69|713.59|723.69|713.59|723.17|713.07|67
1681004700000|2023-04-09 01:45:00|723.59|713.49|723.06|712.96|723.69|713.59|722.97|712.87|111
1681005000000|2023-04-09 01:50:00|723.03|712.93|723.36|713.26|723.49|713.39|722.93|712.83|150
1681005300000|2023-04-09 01:55:00|723.37|713.27|723.09|712.99|723.55|713.45|723.06|712.96|161
1681005600000|2023-04-09 02:00:00|723.11|713.01|722.72|712.62|723.31|713.21|722.49|712.39|118
1681005900000|2023-04-09 02:05:00|722.79|712.69|722.9|712.8|723.18|713.08|722.46|712.36|164
1681006200000|2023-04-09 02:10:00|722.89|712.79|722.41|712.31|723.25|713.15|722.41|712.31|53
1681006500000|2023-04-09 02:15:00|722.42|712.32|722.44|712.34|722.79|712.69|722.42|712.32|99
1681006800000|2023-04-09 02:20:00|722.41|712.31|722.62|712.52|722.89|712.79|722.34|712.24|101
1681007100000|2023-04-09 02:25:00|722.64|712.54|722.65|712.55|722.9|712.8|722.44|712.34|99
1681007400000|2023-04-09 02:30:00|722.67|712.57|722.12|712.02|722.91|712.81|722.12|712.02|81
1681007700000|2023-04-09 02:35:00|722.14|712.04|722.13|712.03|722.49|712.39|721.7|711.6|74
1681008000000|2023-04-09 02:40:00|722.12|712.02|722.5|712.4|722.74|712.64|722.11|712.01|67
1681008300000|2023-04-09 02:45:00|722.51|712.41|722.19|712.09|722.88|712.78|722.19|712.09|93
1681008600000|2023-04-09 02:50:00|722.18|712.08|722.14|712.04|722.48|712.38|722.1|712|64
1681008900000|2023-04-09 02:55:00|722.13|712.03|721.62|711.52|722.14|712.04|721.51|711.41|103
1681009200000|2023-04-09 03:00:00|721.64|711.54|721.32|711.22|721.71|711.61|721.32|711.22|82
1681009500000|2023-04-09 03:05:00|721.58|711.48|721.18|711.08|721.9|711.8|721.18|711.08|95
1681009800000|2023-04-09 03:10:00|721.19|711.09|721.45|711.35|721.71|711.61|721.18|711.08|61
1681010100000|2023-04-09 03:15:00|721.46|711.36|720.43|710.33|721.46|711.36|720.42|710.32|48
1681010400000|2023-04-09 03:20:00|720.4|710.3|721.07|710.97|721.13|711.03|720.28|710.18|95
1681010700000|2023-04-09 03:25:00|721.02|710.92|721.45|711.35|721.45|711.35|720.91|710.81|101
1681011000000|2023-04-09 03:30:00|721.47|711.37|722.29|712.19|722.32|712.22|721.44|711.34|94
1681011300000|2023-04-09 03:35:00|722.3|712.2|722.56|712.46|722.6|712.5|722.22|712.12|64
1681011600000|2023-04-09 03:40:00|722.57|712.47|722.69|712.59|722.85|712.75|722.43|712.33|89
1681011900000|2023-04-09 03:45:00|722.67|712.57|721.69|711.59|722.75|712.65|721.68|711.58|44
1681012200000|2023-04-09 03:50:00|721.67|711.57|721.71|711.61|721.91|711.81|721.6|711.5|58
1681012500000|2023-04-09 03:55:00|721.73|711.63|721.31|711.21|722.18|712.08|721.24|711.14|67
1681012800000|2023-04-09 04:00:00|721.3|711.2|721.37|711.27|721.58|711.48|721.13|711.03|66
1681013100000|2023-04-09 04:05:00|721.65|711.55|721.72|711.62|721.8|711.7|721.33|711.23|57
1681013400000|2023-04-09 04:10:00|721.73|711.63|721.44|711.34|722.31|712.21|721.44|711.34|93
1681013700000|2023-04-09 04:15:00|721.45|711.35|721.49|711.39|721.81|711.71|721.43|711.33|55
1681014000000|2023-04-09 04:20:00|721.47|711.37|721.66|711.56|721.8|711.7|721.39|711.29|40
1681014300000|2023-04-09 04:25:00|721.73|711.63|722.19|712.09|722.6|712.5|721.73|711.63|43
1681014600000|2023-04-09 04:30:00|722.2|712.1|721.67|711.57|722.37|712.27|721.39|711.29|56
1681014900000|2023-04-09 04:35:00|721.68|711.58|722.2|712.1|722.21|712.11|721.53|711.43|56
1681015200000|2023-04-09 04:40:00|722.19|712.09|722.15|712.05|722.37|712.27|722.13|712.03|75
1681015500000|2023-04-09 04:45:00|722.42|712.32|721.91|711.81|722.42|712.32|721.9|711.8|48
1681015800000|2023-04-09 04:50:00|721.9|711.8|722.2|712.1|722.41|712.31|721.9|711.8|24
1681016100000|2023-04-09 04:55:00|722.26|712.16|722.02|711.92|722.39|712.29|722.02|711.92|34
1681016400000|2023-04-09 05:00:00|722.03|711.93|722.19|712.09|722.43|712.33|721.96|711.86|24
1681016700000|2023-04-09 05:05:00|722.16|712.06|722.54|712.44|722.65|712.55|721.48|711.38|81
1681017000000|2023-04-09 05:10:00|722.56|712.46|722.56|712.46|722.78|712.68|722.56|712.46|60
1681017300000|2023-04-09 05:15:00|722.8|712.7|722.43|712.33|722.8|712.7|722.42|712.32|108
1681017600000|2023-04-09 05:20:00|722.42|712.32|722.49|712.39|722.77|712.67|722.42|712.32|197
1681017900000|2023-04-09 05:25:00|722.48|712.38|722.46|712.36|722.74|712.64|722.26|712.16|149
1681018200000|2023-04-09 05:30:00|722.48|712.38|722.56|712.46|722.98|712.88|722.45|712.35|144
1681018500000|2023-04-09 05:35:00|722.55|712.45|722.84|712.74|722.96|712.86|722.44|712.34|198
1681018800000|2023-04-09 05:40:00|722.83|712.73|721.84|711.74|722.96|712.86|721.74|711.64|205
1681019100000|2023-04-09 05:45:00|721.81|711.71|721.49|711.39|722.22|712.12|721.46|711.36|206
1681019400000|2023-04-09 05:50:00|721.48|711.38|720.23|710.13|721.5|711.4|720.12|710.02|291
1681019700000|2023-04-09 05:55:00|720.22|710.12|720.47|710.37|720.65|710.55|720.02|709.92|298
1681020000000|2023-04-09 06:00:00|720.52|710.42|715.14|705.04|720.52|710.42|714.78|704.68|503
1681020300000|2023-04-09 06:05:00|715.15|705.05|715.25|705.15|715.44|705.34|712.61|702.51|510
1681020600000|2023-04-09 06:10:00|715.26|705.16|715.1|705|715.31|705.21|713.24|703.14|391
1681020900000|2023-04-09 06:15:00|714.61|704.51|713.33|703.23|714.98|704.88|713.24|703.14|294
1681021200000|2023-04-09 06:20:00|713.32|703.22|713.17|703.07|713.32|703.22|712.47|702.37|188
1681021500000|2023-04-09 06:25:00|713.3|703.2|714.91|704.81|714.91|704.81|713.21|703.11|209
1681021800000|2023-04-09 06:30:00|714.9|704.8|716.01|705.91|716.23|706.13|714.9|704.8|301
1681022100000|2023-04-09 06:35:00|715.99|705.89|715.7|705.6|715.99|705.89|715.4|705.3|176
1681022400000|2023-04-09 06:40:00|715.69|705.59|715.14|705.04|715.69|705.59|715.08|704.98|189
1681022700000|2023-04-09 06:45:00|715.15|705.05|716.22|706.12|716.33|706.23|715.04|704.94|285
1681023000000|2023-04-09 06:50:00|716.21|706.11|716.29|706.19|716.44|706.34|715.87|705.77|202
1681023300000|2023-04-09 06:55:00|716.31|706.21|716.15|706.05|716.45|706.35|715.46|705.36|263
1681023600000|2023-04-09 07:00:00|716.13|706.03|713.87|703.77|716.15|706.05|713.86|703.76|281
1681023900000|2023-04-09 07:05:00|713.84|703.74|714.29|704.19|714.75|704.65|713.69|703.59|327
1681024200000|2023-04-09 07:10:00|714.3|704.2|714.62|704.52|714.81|704.71|714.29|704.19|191
1681024500000|2023-04-09 07:15:00|714.6|704.5|714.99|704.89|715.41|705.31|714.26|704.16|243
1681024800000|2023-04-09 07:20:00|715.02|704.92|716.14|706.04|716.17|706.07|714.08|703.98|245
1681025100000|2023-04-09 07:25:00|716.13|706.03|716.52|706.42|716.59|706.49|715.63|705.53|157
1681025400000|2023-04-09 07:30:00|716.53|706.43|716.66|706.56|716.84|706.74|716.51|706.41|162
1681025700000|2023-04-09 07:35:00|716.64|706.54|716.28|706.18|716.64|706.54|715.66|705.56|116
1681026000000|2023-04-09 07:40:00|716.29|706.19|716.6|706.5|716.64|706.54|716.05|705.95|138
1681026300000|2023-04-09 07:45:00|716.56|706.46|717.23|707.13|717.27|707.17|716.53|706.43|198
1681026600000|2023-04-09 07:50:00|717.21|707.11|717.73|707.63|717.76|707.66|717.19|707.09|177
1681026900000|2023-04-09 07:55:00|717.76|707.66|717.85|707.75|717.93|707.83|717.6|707.5|84
1681027200000|2023-04-09 08:00:00|717.83|707.73|717.88|707.78|717.93|707.83|717.52|707.42|78
1681027500000|2023-04-09 08:05:00|717.87|707.77|717.87|707.77|718.06|707.96|717.85|707.75|74
1681027800000|2023-04-09 08:10:00|717.89|707.79|717.08|706.98|717.9|707.8|717.05|706.95|78
1681028100000|2023-04-09 08:15:00|717.07|706.97|717.78|707.68|717.86|707.76|716.95|706.85|104
1681028400000|2023-04-09 08:20:00|717.75|707.65|717.25|707.15|717.77|707.67|716.82|706.72|63
1681028700000|2023-04-09 08:25:00|717.24|707.14|715.78|705.68|717.24|707.14|715.22|705.12|151
1681029000000|2023-04-09 08:30:00|715.8|705.7|716.14|706.04|716.35|706.25|715.56|705.46|129
1681029300000|2023-04-09 08:35:00|716.16|706.06|715.78|705.68|716.43|706.33|715.75|705.65|106
1681029600000|2023-04-09 08:40:00|715.77|705.67|715.29|705.19|715.86|705.76|715.03|704.93|110
1681029900000|2023-04-09 08:45:00|715.27|705.17|714.44|704.34|715.39|705.29|714.02|703.92|172
1681030200000|2023-04-09 08:50:00|714.46|704.36|714.87|704.77|714.99|704.89|714.37|704.27|115
1681030500000|2023-04-09 08:55:00|714.84|704.74|715.87|705.77|715.87|705.77|714.84|704.74|132
1681030800000|2023-04-09 09:00:00|715.83|705.73|715.06|704.96|715.87|705.77|715.06|704.96|101
1681031100000|2023-04-09 09:05:00|715.13|705.03|715.5|705.4|715.5|705.4|714.99|704.89|111
1681031400000|2023-04-09 09:10:00|715.47|705.37|715.35|705.25|715.63|705.53|715.3|705.2|97
1681031700000|2023-04-09 09:15:00|715.34|705.24|715.44|705.34|715.97|705.87|715.28|705.18|137
1681032000000|2023-04-09 09:20:00|715.57|705.47|715.84|705.74|715.89|705.79|715.4|705.3|65
1681032300000|2023-04-09 09:25:00|715.85|705.75|715.52|705.42|715.87|705.77|715.5|705.4|128
1681032600000|2023-04-09 09:30:00|715.51|705.41|715.01|704.91|715.53|705.43|715.01|704.91|80
1681032900000|2023-04-09 09:35:00|715|704.9|715.43|705.33|715.49|705.39|714.99|704.89|90
1681033200000|2023-04-09 09:40:00|715.42|705.32|715.59|705.49|715.99|705.89|715.4|705.3|164
1681033500000|2023-04-09 09:45:00|715.63|705.53|715.31|705.21|716.14|706.04|715.3|705.2|89
1681033800000|2023-04-09 09:50:00|715.32|705.22|714.9|704.8|715.44|705.34|714.81|704.71|108
1681034100000|2023-04-09 09:55:00|714.89|704.79|714.29|704.19|714.89|704.79|714.23|704.13|109
1681034400000|2023-04-09 10:00:00|714.3|704.2|713.9|703.8|714.61|704.51|713.9|703.8|82
1681034700000|2023-04-09 10:05:00|713.89|703.79|713.83|703.73|713.93|703.83|713.64|703.54|31
1681035000000|2023-04-09 10:10:00|713.77|703.67|713.58|703.48|713.83|703.73|713.52|703.42|63
1681035300000|2023-04-09 10:15:00|713.63|703.53|714.26|704.16|714.4|704.3|713.63|703.53|162
1681035600000|2023-04-09 10:20:00|714.25|704.15|714.56|704.46|714.85|704.75|714|703.9|88
1681035900000|2023-04-09 10:25:00|714.6|704.5|714.61|704.51|714.85|704.75|714.33|704.23|68
1681036200000|2023-04-09 10:30:00|714.6|704.5|714.24|704.14|714.62|704.52|714.1|704|93
1681036500000|2023-04-09 10:35:00|714.21|704.11|714.11|704.01|714.34|704.24|714.03|703.93|162
1681036800000|2023-04-09 10:40:00|714.12|704.02|714.3|704.2|714.41|704.31|714.04|703.94|145
1681037100000|2023-04-09 10:45:00|714.32|704.22|714.66|704.56|714.68|704.58|714.15|704.05|97
1681037400000|2023-04-09 10:50:00|714.67|704.57|714.08|703.98|714.69|704.59|713.88|703.78|139
1681037700000|2023-04-09 10:55:00|714.06|703.96|713.99|703.89|714.22|704.12|713.05|702.95|337
1681038000000|2023-04-09 11:00:00|714|703.9|713.85|703.75|714.14|704.04|713.62|703.52|195
1681038300000|2023-04-09 11:05:00|713.88|703.78|714.36|704.26|714.43|704.33|713.84|703.74|131
1681038600000|2023-04-09 11:10:00|714.34|704.24|713.85|703.75|714.51|704.41|713.84|703.74|119
1681038900000|2023-04-09 11:15:00|714.02|703.92|714.46|704.36|714.59|704.49|713.77|703.67|123
1681039200000|2023-04-09 11:20:00|714.47|704.37|714.49|704.39|714.59|704.49|714.04|703.94|90
1681039500000|2023-04-09 11:25:00|714.67|704.57|713.96|703.86|714.67|704.57|713.89|703.79|55
1681039800000|2023-04-09 11:30:00|713.93|703.83|715.15|705.05|715.2|705.1|713.85|703.75|137
1681040100000|2023-04-09 11:35:00|715.16|705.06|716.15|706.05|716.15|706.05|715.07|704.97|170
1681040400000|2023-04-09 11:40:00|716.19|706.09|716.48|706.38|716.48|706.38|715.67|705.57|241
1681040700000|2023-04-09 11:45:00|716.49|706.39|716.55|706.45|716.79|706.69|716.09|705.99|254
1681041000000|2023-04-09 11:50:00|716.54|706.44|716.31|706.21|716.54|706.44|716.03|705.93|166
1681041300000|2023-04-09 11:55:00|716.32|706.22|716.39|706.29|716.78|706.68|716.31|706.21|177
1681041600000|2023-04-09 12:00:00|716.41|706.31|716.6|706.5|716.72|706.62|716.26|706.16|250
1681041900000|2023-04-09 12:05:00|716.61|706.51|716.46|706.36|716.78|706.68|716.43|706.33|191
1681042200000|2023-04-09 12:10:00|716.45|706.35|716.36|706.26|716.6|706.5|716.11|706.01|119
1681042500000|2023-04-09 12:15:00|716.23|706.13|716.42|706.32|716.63|706.53|716.06|705.96|132
1681042800000|2023-04-09 12:20:00|716.41|706.31|717.4|707.3|717.53|707.43|716.35|706.25|219
1681043100000|2023-04-09 12:25:00|717.41|707.31|718.07|707.97|718.09|707.99|717.41|707.31|147
1681043400000|2023-04-09 12:30:00|718.08|707.98|717.34|707.24|718.1|708|717.34|707.24|272
1681043700000|2023-04-09 12:35:00|717.29|707.19|717.15|707.05|717.57|707.47|716.79|706.69|229
1681044000000|2023-04-09 12:40:00|717.16|707.06|717.18|707.08|717.44|707.34|717.03|706.93|184
1681044300000|2023-04-09 12:45:00|717.2|707.1|716.65|706.55|717.44|707.34|716.65|706.55|63
1681044600000|2023-04-09 12:50:00|716.63|706.53|716.28|706.18|717.15|707.05|716.21|706.11|171
1681044900000|2023-04-09 12:55:00|716.3|706.2|716.29|706.19|716.47|706.37|715.98|705.88|85
1681045200000|2023-04-09 13:00:00|716.24|706.14|715.78|705.68|716.42|706.32|715.78|705.68|173
1681045500000|2023-04-09 13:05:00|715.76|705.66|715.41|705.31|716.01|705.91|715.39|705.29|85
1681045800000|2023-04-09 13:10:00|715.4|705.3|715.49|705.39|715.87|705.77|715.4|705.3|202
1681046100000|2023-04-09 13:15:00|715.5|705.4|715.17|705.07|715.79|705.69|715.17|705.07|88
1681046400000|2023-04-09 13:20:00|715.18|705.08|714.53|704.43|715.24|705.14|714.34|704.24|195
1681046700000|2023-04-09 13:25:00|714.52|704.42|714.58|704.48|714.82|704.72|714.45|704.35|145
1681047000000|2023-04-09 13:30:00|714.59|704.49|714.41|704.31|714.59|704.49|714.24|704.14|160
1681047300000|2023-04-09 13:35:00|714.58|704.48|715.43|705.33|715.44|705.34|714.41|704.31|229
1681047600000|2023-04-09 13:40:00|715.44|705.34|715.58|705.48|716.07|705.97|715.4|705.3|175
1681047900000|2023-04-09 13:45:00|715.59|705.49|716.01|705.91|716.01|705.91|715.55|705.45|99
1681048200000|2023-04-09 13:50:00|715.94|705.84|715.75|705.65|716.06|705.96|715.65|705.55|160
1681048500000|2023-04-09 13:55:00|715.74|705.64|716.11|706.01|716.22|706.12|715.73|705.63|44
1681048800000|2023-04-09 14:00:00|716.14|706.04|715.86|705.76|716.45|706.35|715.83|705.73|94
1681049100000|2023-04-09 14:05:00|715.83|705.73|715.92|705.82|716.12|706.02|715.74|705.64|86
1681049400000|2023-04-09 14:10:00|716.07|705.97|716.11|706.01|716.74|706.64|715.82|705.72|133
1681049700000|2023-04-09 14:15:00|716.13|706.03|715.1|705|716.34|706.24|715.01|704.91|169
1681050000000|2023-04-09 14:20:00|715.06|704.96|712.22|702.12|715.09|704.99|711.41|701.31|631
1681050300000|2023-04-09 14:25:00|712.24|702.14|712.84|702.74|713.15|703.05|712.02|701.92|362
1681050600000|2023-04-09 14:30:00|712.82|702.72|711.56|701.46|713.34|703.24|711.48|701.38|341
1681050900000|2023-04-09 14:35:00|711.87|701.77|712.76|702.66|713.06|702.96|711.85|701.75|237
1681051200000|2023-04-09 14:40:00|712.77|702.67|712.51|702.41|712.78|702.68|711.95|701.85|107
1681051500000|2023-04-09 14:45:00|712.49|702.39|712.27|702.17|712.79|702.69|711.8|701.7|219
1681051800000|2023-04-09 14:50:00|712.31|702.21|712.84|702.74|713.07|702.97|712.31|702.21|154
1681052100000|2023-04-09 14:55:00|712.83|702.73|713.35|703.25|713.5|703.4|712.83|702.73|78
1681052400000|2023-04-09 15:00:00|713.33|703.23|712.95|702.85|713.52|703.42|712.8|702.7|144
1681052700000|2023-04-09 15:05:00|712.94|702.84|712.7|702.6|713.11|703.01|712.48|702.38|95
1681053000000|2023-04-09 15:10:00|712.71|702.61|713.6|703.5|713.6|703.5|712.71|702.61|155
1681053300000|2023-04-09 15:15:00|713.54|703.44|713.38|703.28|713.88|703.78|713.23|703.13|187
1681053600000|2023-04-09 15:20:00|713.34|703.24|712.86|702.76|713.51|703.41|712.6|702.5|229
1681053900000|2023-04-09 15:25:00|712.84|702.74|712.99|702.89|713.04|702.94|712.71|702.61|145
1681054200000|2023-04-09 15:30:00|713|702.9|712.48|702.38|713.32|703.22|712.48|702.38|154
1681054500000|2023-04-09 15:35:00|712.49|702.39|713.01|702.91|713.26|703.16|712.49|702.39|100
1681054800000|2023-04-09 15:40:00|713.02|702.92|714.66|704.56|714.71|704.61|713.01|702.91|172
1681055100000|2023-04-09 15:45:00|714.67|704.57|715.31|705.21|715.45|705.35|714.2|704.1|244
1681055400000|2023-04-09 15:50:00|715.24|705.14|715.96|705.86|716.03|705.93|715.24|705.14|199
1681055700000|2023-04-09 15:55:00|715.99|705.89|716.12|706.02|716.88|706.78|715.97|705.87|163
1681056000000|2023-04-09 16:00:00|716.14|706.04|715.54|705.44|716.34|706.24|715.52|705.42|139
1681056300000|2023-04-09 16:05:00|715.52|705.42|715.24|705.14|715.69|705.59|715.24|705.14|129
1681056600000|2023-04-09 16:10:00|715.25|705.15|715.48|705.38|715.72|705.62|715.05|704.95|227
1681056900000|2023-04-09 16:15:00|715.47|705.37|715.66|705.56|715.78|705.68|715.25|705.15|178
1681057200000|2023-04-09 16:20:00|715.68|705.58|716.54|706.44|716.91|706.81|715.6|705.5|189
1681057500000|2023-04-09 16:25:00|716.59|706.49|716.45|706.35|716.85|706.75|716.43|706.33|151
1681057800000|2023-04-09 16:30:00|716.43|706.33|716.73|706.63|717.17|707.07|716.41|706.31|324
1681058100000|2023-04-09 16:35:00|716.74|706.64|716.24|706.14|716.82|706.72|716.17|706.07|150
1681058400000|2023-04-09 16:40:00|716.27|706.17|716.02|705.92|716.45|706.35|715.98|705.88|229
1681058700000|2023-04-09 16:45:00|716.05|705.95|715.64|705.54|716.27|706.17|715.53|705.43|159
1681059000000|2023-04-09 16:50:00|715.63|705.53|715.06|704.96|715.72|705.62|715.04|704.94|108
1681059300000|2023-04-09 16:55:00|715.09|704.99|715.53|705.43|715.53|705.43|715.09|704.99|142
1681059600000|2023-04-09 17:00:00|715.5|705.4|715.42|705.32|715.84|705.74|715.2|705.1|120
1681059900000|2023-04-09 17:05:00|715.41|705.31|716.1|706|716.22|706.12|715.4|705.3|127
1681060200000|2023-04-09 17:10:00|716.11|706.01|716.41|706.31|716.58|706.48|716.1|706|142
1681060500000|2023-04-09 17:15:00|716.42|706.32|716.05|705.95|716.65|706.55|715.91|705.81|168
1681060800000|2023-04-09 17:20:00|716.06|705.96|715.62|705.52|716.16|706.06|715.62|705.52|169
1681061100000|2023-04-09 17:25:00|715.67|705.57|715.87|705.77|716.07|705.97|715.57|705.47|171
1681061400000|2023-04-09 17:30:00|715.8|705.7|715.35|705.25|716.13|706.03|715.31|705.21|155
1681061700000|2023-04-09 17:35:00|715.33|705.23|715.87|705.77|715.9|705.8|715.21|705.11|118
1681062000000|2023-04-09 17:40:00|715.86|705.76|715.13|705.03|715.93|705.83|715.13|705.03|148
1681062300000|2023-04-09 17:45:00|715.12|705.02|715.31|705.21|715.47|705.37|714.94|704.84|155
1681062600000|2023-04-09 17:50:00|715.3|705.2|717.01|706.91|717.05|706.95|715.3|705.2|203
1681062900000|2023-04-09 17:55:00|717|706.9|716.62|706.52|717.01|706.91|716.38|706.28|215
1681063200000|2023-04-09 18:00:00|716.63|706.53|716.29|706.19|716.77|706.67|716.27|706.17|167
1681063500000|2023-04-09 18:05:00|716.31|706.21|716.66|706.56|716.8|706.7|716.31|706.21|133
1681063800000|2023-04-09 18:10:00|716.65|706.55|717.08|706.98|717.11|707.01|716.54|706.44|188
1681064100000|2023-04-09 18:15:00|717.1|707|717.31|707.21|717.53|707.43|717.09|706.99|144
1681064400000|2023-04-09 18:20:00|717.32|707.22|716.91|706.81|717.36|707.26|716.87|706.77|59
1681064700000|2023-04-09 18:25:00|716.95|706.85|716.8|706.7|717.05|706.95|716.79|706.69|87
1681065000000|2023-04-09 18:30:00|716.81|706.71|717.53|707.43|717.53|707.43|716.81|706.71|143
1681065300000|2023-04-09 18:35:00|717.46|707.36|717.21|707.11|717.67|707.57|717.21|707.11|111
1681065600000|2023-04-09 18:40:00|717.2|707.1|718.13|708.03|718.13|708.03|717.2|707.1|143
1681065900000|2023-04-09 18:45:00|718.12|708.02|717.75|707.65|718.14|708.04|717.56|707.46|183
1681066200000|2023-04-09 18:50:00|717.81|707.71|720.73|710.63|721.77|711.67|717.67|707.57|398
1681066500000|2023-04-09 18:55:00|720.8|710.7|721.13|711.03|721.71|711.61|720.78|710.68|400
1681066800000|2023-04-09 19:00:00|721.08|710.98|722.12|712.02|722.13|712.03|721.08|710.98|410
1681067100000|2023-04-09 19:05:00|722.08|711.98|722.5|712.4|722.72|712.62|722.08|711.98|201
1681067400000|2023-04-09 19:10:00|722.52|712.42|723.33|713.23|723.33|713.23|722.25|712.15|275
1681067700000|2023-04-09 19:15:00|723.4|713.3|724.91|714.81|725.98|715.88|723.4|713.3|671
1681068000000|2023-04-09 19:20:00|724.94|714.84|724.4|714.3|725.3|715.2|724.33|714.23|485
1681068300000|2023-04-09 19:25:00|724.39|714.29|724.97|714.87|725.82|715.72|724.39|714.29|372
1681068600000|2023-04-09 19:30:00|724.98|714.88|725.56|715.46|726.27|716.17|724.98|714.88|439
1681068900000|2023-04-09 19:35:00|725.54|715.44|724.66|713.06|726.07|715.97|722.87|712.03|639
1681069200000|2023-04-09 19:40:00|724.77|713.17|725.41|713.81|726.12|714.52|724.69|713.09|359
1681069500000|2023-04-09 19:45:00|725.43|713.83|726.41|714.81|726.41|714.81|725.41|713.81|285
1681069800000|2023-04-09 19:50:00|726.42|714.82|726.67|715.07|726.71|715.11|726.41|714.81|227
1681070100000|2023-04-09 19:55:00|726.7|715.1|726.2|714.6|726.71|715.11|725.83|714.23|247
1681070400000|2023-04-09 20:00:00|726.19|714.59|725.94|714.34|726.57|714.97|725.77|714.17|287
1681070700000|2023-04-09 20:05:00|725.91|714.31|725.73|714.13|726.06|714.46|725.56|713.96|252
1681071000000|2023-04-09 20:10:00|725.71|714.11|725.07|713.47|725.88|714.28|725.04|713.44|286
1681071300000|2023-04-09 20:15:00|725.08|713.48|725.95|714.35|725.99|714.39|725.08|713.48|221
1681071600000|2023-04-09 20:20:00|725.99|714.39|725.21|713.61|726|714.4|725.18|713.58|260
1681071900000|2023-04-09 20:25:00|725.2|713.6|725.52|713.92|725.6|714|725.14|713.54|199
1681072200000|2023-04-09 20:30:00|725.62|714.02|725.94|714.34|726.23|714.63|725.57|713.97|205
1681072500000|2023-04-09 20:35:00|725.93|714.33|725.88|714.28|726.02|714.42|725.23|713.63|187
1681072800000|2023-04-09 20:40:00|725.85|714.25|725.74|714.14|726.01|714.41|725.65|714.05|103
1681073100000|2023-04-09 20:45:00|725.76|714.16|725.24|713.64|726.04|714.44|724.99|713.39|139
1681073400000|2023-04-09 20:50:00|725.27|713.67|725.17|713.57|725.48|713.88|724.95|713.35|201
1681073700000|2023-04-09 20:55:00|725.14|713.54|724.91|713.31|725.19|713.59|724.85|713.25|174
1681074000000|2023-04-09 21:00:00|724.92|713.32|725.24|713.64|725.63|714.03|724.74|713.14|201
1681074300000|2023-04-09 21:05:00|725.28|713.68|724.61|713.01|725.28|713.68|724.61|713.01|70
1681074600000|2023-04-09 21:10:00|724.68|713.08|725.87|714.27|726.22|714.62|724.66|713.06|278
1681074900000|2023-04-09 21:15:00|725.83|714.23|724.88|714.78|725.91|714.78|724.88|713.99|74
1681075200000|2023-04-09 21:20:00|724.9|714.8|724.64|714.54|725.1|715|724.53|714.43|168
1681075500000|2023-04-09 21:25:00|724.63|714.53|726|715.9|726.02|715.92|724.57|714.47|269
1681075800000|2023-04-09 21:30:00|726.01|715.91|725.96|715.86|726.05|715.95|725.32|715.22|281
1681076100000|2023-04-09 21:35:00|725.95|715.85|726.24|716.14|726.32|716.22|725.51|715.41|295
1681076400000|2023-04-09 21:40:00|726.25|716.15|726.74|716.64|727.43|717.33|726.25|716.15|208
1681076700000|2023-04-09 21:45:00|726.76|716.66|728.26|718.16|728.27|718.17|726.74|716.64|110
1681077000000|2023-04-09 21:50:00|728.31|718.21|727.97|717.87|728.59|718.49|727.61|717.51|369
1681077300000|2023-04-09 21:55:00|728|717.9|728.62|718.52|728.85|718.75|728|717.9|385
1681077600000|2023-04-09 22:00:00|728.63|718.53|728.8|718.7|729.38|719.28|728.43|718.33|546
1681077900000|2023-04-09 22:05:00|728.79|718.69|728.39|718.29|729.1|719|728.15|718.05|473
1681078200000|2023-04-09 22:10:00|728.34|718.24|727.78|717.68|729.33|719.23|727.59|717.49|370
1681078500000|2023-04-09 22:15:00|727.82|717.72|729.1|719|729.45|719.35|727.82|717.72|404
1681078800000|2023-04-09 22:20:00|729.12|719.02|729.76|719.66|730.01|719.91|728.85|718.75|336
1681079100000|2023-04-09 22:25:00|729.75|719.65|729.86|719.76|730.03|719.93|729.63|719.53|279
1681079400000|2023-04-09 22:30:00|729.85|719.75|730.06|719.96|730.5|720.4|729.85|719.75|224
1681079700000|2023-04-09 22:35:00|730.01|719.91|728.73|718.63|730.34|720.24|728.04|717.94|416
1681080000000|2023-04-09 22:40:00|728.75|718.65|729.53|719.43|730.26|720.16|728.64|718.54|434
1681080300000|2023-04-09 22:45:00|729.56|719.46|729.61|719.51|730.25|720.15|729.01|718.91|382
1681080600000|2023-04-09 22:50:00|729.64|719.54|729.06|718.96|730.09|719.99|728.95|718.85|350
1681080900000|2023-04-09 22:55:00|729.05|718.95|728.75|718.65|729.27|719.17|728.38|718.28|227
1681081200000|2023-04-09 23:00:00|728.77|718.67|727.74|717.64|729.31|719.21|727.71|717.61|374
1681081500000|2023-04-09 23:05:00|727.73|717.63|727.12|717.02|728.81|718.71|726.92|716.82|323
1681081800000|2023-04-09 23:10:00|727.14|717.04|727.07|716.97|727.96|717.86|726.66|716.56|370
1681082100000|2023-04-09 23:15:00|727.17|717.07|727.1|717|727.71|717.61|727.07|716.97|142
1681082400000|2023-04-09 23:20:00|727.6|717.5|728.05|717.95|728.42|718.32|727.2|717.1|279
1681082700000|2023-04-09 23:25:00|728.09|717.99|727.32|717.22|728.17|718.07|726.93|716.83|278
1681083000000|2023-04-09 23:30:00|727.31|717.21|726.84|716.74|727.37|717.27|726.55|716.45|251
1681083300000|2023-04-09 23:35:00|726.81|716.71|726.57|716.47|726.84|716.74|726.1|716|179
1681083600000|2023-04-09 23:40:00|726.56|716.46|725.82|715.72|726.92|716.82|725.79|715.69|233
1681083900000|2023-04-09 23:45:00|725.86|715.76|726.58|716.48|726.74|716.64|725.79|715.69|194
1681084200000|2023-04-09 23:50:00|726.57|716.47|726|715.9|726.72|716.62|725.7|715.6|200
1681084500000|2023-04-09 23:55:00|726.06|715.96|725.84|715.74|726.29|716.19|725.77|715.67|102
1681084800000|2023-04-10 00:00:00|725.82|715.72|725.71|715.61|726.15|716.05|725.04|714.94|339
1681085100000|2023-04-10 00:05:00|725.74|715.64|726.69|716.59|726.78|716.68|725.48|715.38|204
1681085400000|2023-04-10 00:10:00|726.68|716.58|727.2|717.1|727.81|717.71|726.56|716.46|227
1681085700000|2023-04-10 00:15:00|727.21|717.11|726.55|716.45|727.78|717.68|726.49|716.39|277
1681086000000|2023-04-10 00:20:00|726.56|716.46|726.11|716.01|726.85|716.75|725.77|715.67|219
1681086300000|2023-04-10 00:25:00|726.22|716.12|726.34|716.24|726.53|716.43|725.99|715.89|191
1681086600000|2023-04-10 00:30:00|726.32|716.22|725.69|715.59|726.84|716.74|725.64|715.54|150
1681086900000|2023-04-10 00:35:00|725.87|715.77|725.72|715.62|726.1|716|725.59|715.49|103
1681087200000|2023-04-10 00:40:00|725.74|715.64|726.24|716.14|726.76|716.66|725.74|715.64|259
1681087500000|2023-04-10 00:45:00|726.23|716.13|725.41|715.31|726.23|716.13|725.4|715.3|122
1681087800000|2023-04-10 00:50:00|725.42|715.32|725.62|715.52|725.88|715.78|724.76|714.66|249
1681088100000|2023-04-10 00:55:00|725.61|715.51|724.67|714.57|725.61|715.51|724.4|714.3|149
1681088400000|2023-04-10 01:00:00|724.69|714.59|723.78|713.68|724.78|714.68|723.5|713.4|127
1681088700000|2023-04-10 01:05:00|723.69|713.59|722.65|712.55|723.86|713.76|722.43|712.33|147
1681089000000|2023-04-10 01:10:00|722.6|712.5|721.96|711.86|722.74|712.64|721.87|711.77|169
1681089300000|2023-04-10 01:15:00|721.93|711.83|722.23|712.13|722.33|712.23|721.59|711.49|238
1681089600000|2023-04-10 01:20:00|722.26|712.16|721.94|711.84|722.26|712.16|721.84|711.74|100
1681089900000|2023-04-10 01:25:00|721.92|711.82|719.42|709.32|721.96|711.86|719.42|709.32|302
1681090200000|2023-04-10 01:30:00|719.45|709.35|719.43|709.33|720.03|709.93|718.69|708.59|452
1681090500000|2023-04-10 01:35:00|719.44|709.34|719.58|709.48|719.9|709.8|719.15|709.05|219
1681090800000|2023-04-10 01:40:00|719.6|709.5|719.7|709.6|720.05|709.95|719.37|709.27|221
1681091100000|2023-04-10 01:45:00|719.72|709.62|720.37|710.27|720.86|710.76|719.72|709.62|294
1681091400000|2023-04-10 01:50:00|720.4|710.3|719.98|709.88|720.71|710.61|719.83|709.73|300
1681091700000|2023-04-10 01:55:00|720|709.9|720.43|710.33|720.8|710.7|719.78|709.68|180
1681092000000|2023-04-10 02:00:00|720.42|710.32|720.83|710.73|721|710.9|719.71|709.61|294
1681092300000|2023-04-10 02:05:00|720.87|710.77|721.01|710.91|721.59|711.49|720.74|710.64|226
1681092600000|2023-04-10 02:10:00|721.06|710.96|721.61|711.51|721.69|711.59|721.01|710.91|170
1681092900000|2023-04-10 02:15:00|721.66|711.56|721|710.9|721.69|711.59|720.41|710.31|221
1681093200000|2023-04-10 02:20:00|721.01|710.91|721.44|711.34|721.7|711.6|720.81|710.71|223
1681093500000|2023-04-10 02:25:00|721.37|711.27|721.87|711.77|721.96|711.86|721.21|711.11|257
1681093800000|2023-04-10 02:30:00|721.86|711.76|722.82|712.72|722.87|712.77|721.65|711.55|208
1681094100000|2023-04-10 02:35:00|722.85|712.75|723.8|713.7|724|713.9|722.53|712.43|190
1681094400000|2023-04-10 02:40:00|723.86|713.76|723.65|713.55|724.07|713.97|723.54|713.44|266
1681094700000|2023-04-10 02:45:00|723.64|713.54|722.45|712.35|723.74|713.64|722.43|712.33|175
1681095000000|2023-04-10 02:50:00|722.44|712.34|723.01|712.91|723.06|712.96|722.22|712.12|118
1681095300000|2023-04-10 02:55:00|723|712.9|722.66|712.56|723.08|712.98|722.45|712.35|175
1681095600000|2023-04-10 03:00:00|722.69|712.59|723.11|713.01|723.25|713.15|722.69|712.59|148
1681095900000|2023-04-10 03:05:00|723.1|713|721.84|711.74|723.1|713|721.76|711.66|171
1681096200000|2023-04-10 03:10:00|721.69|711.59|722.53|712.43|722.54|712.44|721.69|711.59|129
1681096500000|2023-04-10 03:15:00|722.4|712.3|722.47|712.37|722.66|712.56|721.91|711.81|180
1681096800000|2023-04-10 03:20:00|722.37|712.27|722.96|712.86|723.3|713.2|722.08|711.98|241
1681097100000|2023-04-10 03:25:00|722.97|712.87|723.19|713.09|723.46|713.36|722.93|712.83|111
1681097400000|2023-04-10 03:30:00|723.2|713.1|723.77|713.67|724.14|714.04|723.19|713.09|259
1681097700000|2023-04-10 03:35:00|723.76|713.66|723.96|713.86|724|713.9|723.52|713.42|218
1681098000000|2023-04-10 03:40:00|723.69|713.59|724.35|714.25|724.64|714.54|723.09|712.99|325
1681098300000|2023-04-10 03:45:00|724.4|714.3|723.7|713.6|724.56|714.46|723.68|713.58|284
1681098600000|2023-04-10 03:50:00|723.89|713.79|723.87|713.77|724.34|714.24|723.65|713.55|147
1681098900000|2023-04-10 03:55:00|723.92|713.82|723.28|713.18|724.01|713.91|723.1|713|122
1681099200000|2023-04-10 04:00:00|723.3|713.2|723.3|713.2|723.97|713.87|723.25|713.15|266
1681099500000|2023-04-10 04:05:00|723.32|713.22|723.54|713.44|723.84|713.74|723.21|713.11|276
1681099800000|2023-04-10 04:10:00|723.91|713.81|723.55|713.45|724.01|713.91|723.36|713.26|205
1681100100000|2023-04-10 04:15:00|723.57|713.47|723.87|713.77|724.34|714.24|723.49|713.39|242
1681100400000|2023-04-10 04:20:00|723.88|713.78|723.34|713.24|724.16|714.06|722.96|712.86|217
1681100700000|2023-04-10 04:25:00|723.31|713.21|723.42|713.32|723.55|713.45|723.23|713.13|231
1681101000000|2023-04-10 04:30:00|723.49|713.39|723.51|713.41|723.56|713.46|723.38|713.28|70
1681101300000|2023-04-10 04:35:00|723.45|713.35|723.37|713.27|723.69|713.59|723.03|712.93|145
1681101600000|2023-04-10 04:40:00|723.35|713.25|723.01|712.91|723.35|713.25|722.58|712.48|150
1681101900000|2023-04-10 04:45:00|723.02|712.92|723.33|713.23|723.9|713.8|722.98|712.88|231
1681102200000|2023-04-10 04:50:00|723.37|713.27|722.84|712.74|723.63|713.53|722.77|712.67|236
1681102500000|2023-04-10 04:55:00|722.89|712.79|722.36|712.26|722.9|712.8|722.11|712.01|279
1681102800000|2023-04-10 05:00:00|722.32|712.22|722.5|712.4|722.52|712.42|721.99|711.89|159
1681103100000|2023-04-10 05:05:00|722.49|712.39|722.15|712.05|722.64|712.54|722.09|711.99|157
1681103400000|2023-04-10 05:10:00|722.16|712.06|722.15|712.05|722.37|712.27|722.07|711.97|87
1681103700000|2023-04-10 05:15:00|722.43|712.33|722.07|711.97|722.67|712.57|721.84|711.74|111
1681104000000|2023-04-10 05:20:00|722.04|711.94|723.33|713.23|723.51|713.41|721.81|711.71|258
1681104300000|2023-04-10 05:25:00|723.35|713.25|723.4|713.3|723.66|713.56|723.17|713.07|199
1681104600000|2023-04-10 05:30:00|723.35|713.25|723.7|713.6|724.13|714.03|723.35|713.25|261
1681104900000|2023-04-10 05:35:00|723.73|713.63|724.07|713.97|724.24|714.14|723.73|713.63|107
1681105200000|2023-04-10 05:40:00|724.06|713.96|725.78|715.68|725.91|715.81|724.06|713.96|227
1681105500000|2023-04-10 05:45:00|725.8|715.7|726.2|716.1|726.9|716.8|725.74|715.64|310
1681105800000|2023-04-10 05:50:00|726.16|716.06|725.42|715.32|726.19|716.09|725.23|715.13|247
1681106100000|2023-04-10 05:55:00|725.44|715.34|725.85|715.75|725.99|715.89|725.35|715.25|156
1681106400000|2023-04-10 06:00:00|725.88|715.78|726.34|716.24|726.51|716.41|725.75|715.65|127
1681106700000|2023-04-10 06:05:00|726.35|716.25|726.73|716.63|726.81|716.71|726.16|716.06|156
1681107000000|2023-04-10 06:10:00|726.72|716.62|726.54|716.44|726.91|716.81|726.44|716.34|99
1681107300000|2023-04-10 06:15:00|726.52|716.42|726.42|716.32|726.61|716.51|726.16|716.06|134
1681107600000|2023-04-10 06:20:00|726.43|716.33|726.35|716.25|726.61|716.51|726.22|716.12|56
1681107900000|2023-04-10 06:25:00|726.37|716.27|726.33|716.23|726.37|716.27|726.12|716.02|52
1681108200000|2023-04-10 06:30:00|726.29|716.19|726.2|716.1|726.29|716.19|726.08|715.98|43
1681108500000|2023-04-10 06:35:00|726.19|716.09|726.36|716.26|726.48|716.38|726.14|716.04|107
1681108800000|2023-04-10 06:40:00|726.33|716.23|726.26|716.16|726.5|716.4|726.2|716.1|40
1681109100000|2023-04-10 06:45:00|726.28|716.18|726.58|716.48|726.59|716.49|726.2|716.1|69
1681109400000|2023-04-10 06:50:00|726.59|716.49|726.53|716.43|726.73|716.63|726.46|716.36|41
1681109700000|2023-04-10 06:55:00|726.51|716.41|726.56|716.46|726.69|716.59|726.47|716.37|80
1681110000000|2023-04-10 07:00:00|726.53|716.43|726.56|716.46|726.78|716.68|726.42|716.32|135
1681110300000|2023-04-10 07:05:00|726.51|716.41|726.76|716.66|726.97|716.87|726.51|716.41|89
1681110600000|2023-04-10 07:10:00|726.82|716.72|726.99|716.89|727.3|717.2|726.76|716.66|75
1681110900000|2023-04-10 07:15:00|727.04|716.94|726.75|716.65|727.06|716.96|726.75|716.65|101
1681111200000|2023-04-10 07:20:00|726.76|716.66|726.74|716.64|726.88|716.78|726.69|716.59|65
1681111500000|2023-04-10 07:25:00|726.73|716.63|726.66|716.56|726.79|716.69|726.65|716.55|33
1681111800000|2023-04-10 07:30:00|726.65|716.55|726.42|716.32|726.69|716.59|726.39|716.29|66
1681112100000|2023-04-10 07:35:00|726.54|716.44|726.43|716.33|726.55|716.45|726.31|716.21|79
1681112400000|2023-04-10 07:40:00|726.41|716.31|726.59|716.49|726.63|716.53|726.26|716.16|85
1681112700000|2023-04-10 07:45:00|726.58|716.48|726.69|716.59|726.95|716.85|726.54|716.44|101
1681113000000|2023-04-10 07:50:00|726.75|716.65|727.14|717.04|727.15|717.05|726.65|716.55|143
1681113300000|2023-04-10 07:55:00|727.15|717.05|728.02|717.92|728.23|718.13|727.12|717.02|113
1681113600000|2023-04-10 08:00:00|728.03|717.93|727.65|717.55|728.23|718.13|727.36|717.26|168
1681113900000|2023-04-10 08:05:00|727.66|717.56|727.27|717.17|729.09|718.99|727.22|717.12|196
1681114200000|2023-04-10 08:10:00|727.32|717.22|728.76|718.66|729.28|719.18|727.32|717.22|468
1681114500000|2023-04-10 08:15:00|728.77|718.67|727.69|717.59|728.98|718.88|727.5|717.4|264
1681114800000|2023-04-10 08:20:00|727.51|717.41|728.72|718.62|728.79|718.69|727.5|717.4|162
1681115100000|2023-04-10 08:25:00|728.7|718.6|729|718.9|729.22|719.12|728.35|718.25|271
1681115400000|2023-04-10 08:30:00|728.98|718.88|729.07|718.97|729.3|719.2|728.87|718.77|215
1681115700000|2023-04-10 08:35:00|729.08|718.98|728.72|718.62|729.4|719.3|728.66|718.56|175
1681116000000|2023-04-10 08:40:00|728.73|718.63|728.93|718.83|729.2|719.1|728.69|718.59|166
1681116300000|2023-04-10 08:45:00|728.97|718.87|729.06|718.96|729.2|719.1|728.9|718.8|66
1681116600000|2023-04-10 08:50:00|729.08|718.98|728.49|718.39|729.23|719.13|728.43|718.33|115
1681116900000|2023-04-10 08:55:00|728.48|718.38|727.95|717.85|728.49|718.39|727.77|717.67|110
1681117200000|2023-04-10 09:00:00|728|717.9|728.53|718.43|728.55|718.45|727.65|717.55|181
1681117500000|2023-04-10 09:05:00|728.55|718.45|728.26|718.16|728.73|718.63|728.25|718.15|46
1681117800000|2023-04-10 09:10:00|728.3|718.2|728.44|718.34|728.56|718.46|728.19|718.09|99
1681118100000|2023-04-10 09:15:00|728.4|718.3|728.78|718.68|728.78|718.68|728.26|718.16|115
1681118400000|2023-04-10 09:20:00|728.76|718.66|729.2|719.1|729.22|719.12|728.61|718.51|133
1681118700000|2023-04-10 09:25:00|729.17|719.07|728.99|718.89|729.32|719.22|728.82|718.72|78
1681119000000|2023-04-10 09:30:00|729.08|718.98|729.1|719|729.6|719.5|729.05|718.95|111
1681119300000|2023-04-10 09:35:00|729.09|718.99|728.94|718.84|729.45|719.35|728.9|718.8|169
1681119600000|2023-04-10 09:40:00|728.99|718.89|728.34|718.24|729.19|719.09|728.1|718|102
1681119900000|2023-04-10 09:45:00|728.35|718.25|728.56|718.46|728.97|718.87|728.33|718.23|76
1681120200000|2023-04-10 09:50:00|728.51|718.41|727.96|717.86|728.69|718.59|727.75|717.65|123
1681120500000|2023-04-10 09:55:00|727.94|717.84|728.21|718.11|728.44|718.34|727.94|717.84|107
1681120800000|2023-04-10 10:00:00|728.19|718.09|728.89|718.79|728.97|718.87|728.16|718.06|197
1681121100000|2023-04-10 10:05:00|728.83|718.73|729.04|718.94|729.36|719.26|728.83|718.73|85
1681121400000|2023-04-10 10:10:00|729.06|718.96|728.57|718.47|729.5|719.4|728.4|718.3|135
1681121700000|2023-04-10 10:15:00|728.54|718.44|728.12|718.02|729.01|718.91|727.94|717.84|161
1681122000000|2023-04-10 10:20:00|728.06|717.96|728.1|718|728.38|718.28|728|717.9|63
1681122300000|2023-04-10 10:25:00|728.45|718.35|728.2|718.1|728.53|718.43|727.76|717.66|135
1681122600000|2023-04-10 10:30:00|728.19|718.09|727.98|717.88|728.63|718.53|727.6|717.5|164
1681122900000|2023-04-10 10:35:00|727.79|717.69|727.48|717.38|728.12|718.02|727.35|717.25|130
1681123200000|2023-04-10 10:40:00|727.59|717.49|727.8|717.7|728|717.9|727.53|717.43|48
1681123500000|2023-04-10 10:45:00|727.85|717.75|727.81|717.71|728|717.9|727.65|717.55|44
1681123800000|2023-04-10 10:50:00|727.82|717.72|728.46|718.36|728.46|718.36|727.57|717.47|157
1681124100000|2023-04-10 10:55:00|728.45|718.35|728.28|718.18|728.45|718.35|728.11|718.01|132
1681124400000|2023-04-10 11:00:00|728.26|718.16|728.31|718.21|728.51|718.41|728.17|718.07|78
1681124700000|2023-04-10 11:05:00|728.34|718.24|728.52|718.42|728.64|718.54|728.27|718.17|81
1681125000000|2023-04-10 11:10:00|728.35|718.25|728.36|718.26|728.64|718.54|728.28|718.18|92
1681125300000|2023-04-10 11:15:00|728.41|718.31|728.37|718.27|728.62|718.52|728.21|718.11|115
1681125600000|2023-04-10 11:20:00|728.34|718.24|728.14|718.04|728.43|718.33|728.14|718.04|57
1681125900000|2023-04-10 11:25:00|728.12|718.02|728.03|717.93|728.33|718.23|727.55|717.45|111
1681126200000|2023-04-10 11:30:00|727.97|717.87|727.05|716.95|728.01|717.91|726.97|716.87|156
1681126500000|2023-04-10 11:35:00|727.06|716.96|727.15|717.05|727.42|717.32|726.89|716.79|149
1681126800000|2023-04-10 11:40:00|727.14|717.04|726.92|716.82|727.3|717.2|726.67|716.57|208
1681127100000|2023-04-10 11:45:00|726.98|716.88|726.88|716.78|727.42|717.32|726.64|716.54|172
1681127400000|2023-04-10 11:50:00|727.09|716.99|727.18|717.08|727.23|717.13|726.72|716.62|119
1681127700000|2023-04-10 11:55:00|727.2|717.1|726.32|716.22|727.24|717.14|726.32|716.22|114
1681128000000|2023-04-10 12:00:00|726.31|716.21|726.85|716.75|727.18|717.08|726.28|716.18|96
1681128300000|2023-04-10 12:05:00|726.8|716.7|726.23|716.13|726.86|716.76|726.23|716.13|77
1681128600000|2023-04-10 12:10:00|726.28|716.18|725.67|715.57|726.5|716.4|725.67|715.57|127
1681128900000|2023-04-10 12:15:00|725.66|715.56|725.12|715.02|726.11|716.01|725.1|715|150
1681129200000|2023-04-10 12:20:00|725.14|715.04|725.75|715.65|725.79|715.69|724.8|714.7|305
1681129500000|2023-04-10 12:25:00|725.8|715.7|725.02|714.92|726.32|716.22|725.02|714.92|206
1681129800000|2023-04-10 12:30:00|724.97|714.87|724.69|714.59|725.12|715.02|724.29|714.19|181
1681130100000|2023-04-10 12:35:00|724.6|714.5|724.7|714.6|725.02|714.92|724.6|714.5|208
1681130400000|2023-04-10 12:40:00|724.67|714.57|724.88|714.78|725.09|714.99|724.67|714.57|112
1681130700000|2023-04-10 12:45:00|724.9|714.8|724.67|714.57|724.91|714.81|724.24|714.14|49
1681131000000|2023-04-10 12:50:00|724.72|714.62|725.05|714.95|725.27|715.17|724.6|714.5|175
1681131300000|2023-04-10 12:55:00|725.08|714.98|724.33|714.23|725.17|715.07|724.05|713.95|137
1681131600000|2023-04-10 13:00:00|724.31|714.21|724.04|713.94|724.31|714.21|723.55|713.45|202
1681131900000|2023-04-10 13:05:00|723.98|713.88|723.74|713.64|723.98|713.88|723.47|713.37|190
1681132200000|2023-04-10 13:10:00|723.73|713.63|724.13|714.03|724.24|714.14|723.58|713.48|217
1681132500000|2023-04-10 13:15:00|724.14|714.04|724.94|714.84|725.31|715.21|723.81|713.71|317
1681132800000|2023-04-10 13:20:00|724.93|714.83|725.01|714.91|725.12|715.02|724.56|714.46|140
1681133100000|2023-04-10 13:25:00|724.71|714.61|723.74|713.64|725.01|714.91|723.45|713.35|217
1681133400000|2023-04-10 13:30:00|723.75|713.65|722.78|712.68|723.94|713.84|722.53|712.43|413
1681133700000|2023-04-10 13:35:00|722.89|712.79|722.09|711.99|723.07|712.97|721.7|711.6|526
1681134000000|2023-04-10 13:40:00|722.1|712|722.43|712.33|722.77|712.67|722.05|711.95|427
1681134300000|2023-04-10 13:45:00|722.49|712.39|722.25|712.15|722.88|712.78|722.25|712.15|344
1681134600000|2023-04-10 13:50:00|722.3|712.2|721.94|711.84|722.39|712.29|721.28|711.18|399
1681134900000|2023-04-10 13:55:00|721.96|711.86|721.27|711.17|722.43|712.33|721.27|711.17|444
1681135200000|2023-04-10 14:00:00|721.21|711.11|722.99|712.89|723.06|712.96|720.48|710.38|463
1681135500000|2023-04-10 14:05:00|722.94|712.84|722.29|712.19|723.01|712.91|721.69|711.59|413
1681135800000|2023-04-10 14:10:00|722.28|712.18|722.71|712.61|723.04|712.94|721.99|711.89|406
1681136100000|2023-04-10 14:15:00|722.73|712.63|722.61|712.51|723.09|712.99|722.13|712.03|253
1681136400000|2023-04-10 14:20:00|722.67|712.57|722.6|712.5|723.05|712.95|722.1|712|300
1681136700000|2023-04-10 14:25:00|722.63|712.53|722.67|712.57|723.03|712.93|722.29|712.19|319
1681137000000|2023-04-10 14:30:00|722.65|712.55|723.33|713.23|723.45|713.35|722.42|712.32|262
1681137300000|2023-04-10 14:35:00|723.3|713.2|724.26|714.16|724.69|714.59|722.92|712.82|451
1681137600000|2023-04-10 14:40:00|724.29|714.19|724.46|714.36|724.66|714.56|724.03|713.93|330
1681137900000|2023-04-10 14:45:00|724.69|714.59|725.35|715.25|725.42|715.32|724.23|714.13|290
1681138200000|2023-04-10 14:50:00|725.28|715.18|725.5|715.4|725.78|715.68|724.63|714.53|338
1681138500000|2023-04-10 14:55:00|725.48|715.38|724.67|714.57|725.49|715.39|724.66|714.56|330
1681138800000|2023-04-10 15:00:00|724.65|714.55|724.88|714.78|725.64|715.54|724.4|714.3|256
1681139100000|2023-04-10 15:05:00|724.86|714.76|725.68|715.58|725.72|715.62|724.84|714.74|238
1681139400000|2023-04-10 15:10:00|725.69|715.59|727.46|717.36|727.46|717.36|725.69|715.59|484
1681139700000|2023-04-10 15:15:00|727.43|717.33|727.49|717.39|728.59|718.49|727.15|717.05|582
1681140000000|2023-04-10 15:20:00|727.51|717.41|727.16|717.06|727.59|717.49|726.87|716.77|330
1681140300000|2023-04-10 15:25:00|727.15|717.05|727.2|717.1|727.63|717.53|726.51|716.41|342
1681140600000|2023-04-10 15:30:00|727.19|717.09|727.03|716.93|727.95|717.85|726.86|716.76|341
1681140900000|2023-04-10 15:35:00|727|716.9|726.88|716.78|727.45|717.35|726.73|716.63|277
1681141200000|2023-04-10 15:40:00|726.9|716.8|727.94|717.84|728.51|718.41|726.86|716.76|481
1681141500000|2023-04-10 15:45:00|727.95|717.85|727.41|717.31|728.56|718.46|727.35|717.25|391
1681141800000|2023-04-10 15:50:00|727.35|717.25|726.93|716.83|727.68|717.58|726.88|716.78|345
1681142100000|2023-04-10 15:55:00|726.92|716.82|726.52|716.42|727.1|717|726.34|716.24|359
1681142400000|2023-04-10 16:00:00|726.53|716.43|725.85|715.75|726.54|716.44|725.73|715.63|274
1681142700000|2023-04-10 16:05:00|725.79|715.69|724.5|714.4|725.8|715.7|724.07|713.97|413
1681143000000|2023-04-10 16:10:00|724.47|714.37|723.68|713.58|724.69|714.59|723.46|713.36|197
1681143300000|2023-04-10 16:15:00|723.69|713.59|724.27|714.17|724.46|714.36|723.6|713.5|322
1681143600000|2023-04-10 16:20:00|724.3|714.2|724.95|714.85|725.3|715.2|723.93|713.83|335
1681143900000|2023-04-10 16:25:00|724.9|714.8|724.66|714.56|725.13|715.03|724.25|714.15|335
1681144200000|2023-04-10 16:30:00|724.65|714.55|724.46|714.36|725.02|714.92|724.23|714.13|448
1681144500000|2023-04-10 16:35:00|724.55|714.45|725.81|715.71|726.08|715.98|724.46|714.36|400
1681144800000|2023-04-10 16:40:00|725.83|715.73|726.42|716.32|727.07|716.97|725.76|715.66|521
1681145100000|2023-04-10 16:45:00|726.39|716.29|729.58|719.48|731.55|721.45|726.39|716.29|602
1681145400000|2023-04-10 16:50:00|729.6|719.5|731.8|721.7|732.87|722.77|729.54|719.44|739
1681145700000|2023-04-10 16:55:00|731.78|721.68|734.55|724.45|734.81|724.71|731.61|721.51|656
1681146000000|2023-04-10 17:00:00|734.57|724.47|736.41|726.31|739.19|729.09|734.43|724.33|749
1681146300000|2023-04-10 17:05:00|736.36|726.26|738.8|728.7|740.04|729.94|736.36|726.26|785
1681146600000|2023-04-10 17:10:00|738.83|728.73|737.71|727.61|740.31|730.21|737.65|727.55|683
1681146900000|2023-04-10 17:15:00|737.67|727.57|737.49|727.39|740.28|730.18|737.49|727.39|634
1681147200000|2023-04-10 17:20:00|737.5|727.4|737|726.9|739.77|729.67|736.96|726.86|684
1681147500000|2023-04-10 17:25:00|737.1|727|739.11|729.01|740.44|730.34|736.97|726.87|645
1681147800000|2023-04-10 17:30:00|738.88|728.78|739.13|729.03|741.13|731.03|738.87|728.77|705
1681148100000|2023-04-10 17:35:00|739.14|729.04|737.06|726.96|740.9|730.8|737.05|726.95|590
1681148400000|2023-04-10 17:40:00|737.09|726.99|737.58|727.48|739.29|729.19|737.03|726.93|651
1681148700000|2023-04-10 17:45:00|737.6|727.5|737.45|727.35|739.49|729.39|737.35|727.25|554
1681149000000|2023-04-10 17:50:00|737.5|727.4|737.44|727.34|738.57|728.47|736.82|726.72|476
1681149300000|2023-04-10 17:55:00|737.43|727.33|737.85|727.75|738.96|728.86|737.24|727.14|541
1681149600000|2023-04-10 18:00:00|737.84|727.74|739.45|729.35|739.48|729.38|737.83|727.73|210
1681149900000|2023-04-10 18:05:00|739.48|729.38|739.7|729.6|740.23|730.13|739.06|728.96|278
1681150200000|2023-04-10 18:10:00|739.65|729.55|738.7|728.6|739.65|729.55|738.55|728.45|304
1681150500000|2023-04-10 18:15:00|738.67|728.57|738.96|728.86|739.71|729.61|738.51|728.41|429
1681150800000|2023-04-10 18:20:00|738.98|728.88|738.73|728.63|739.24|729.14|738.57|728.47|291
1681151100000|2023-04-10 18:25:00|738.72|728.62|737.45|727.35|739.11|729.01|737.43|727.33|319
1681151400000|2023-04-10 18:30:00|737.46|727.36|738.55|728.45|738.7|728.6|737.42|727.32|412
1681151700000|2023-04-10 18:35:00|738.59|728.49|738.64|728.54|739.01|728.91|738.23|728.13|356
1681152000000|2023-04-10 18:40:00|738.65|728.55|738.17|728.07|738.74|728.64|737.96|727.86|210
1681152300000|2023-04-10 18:45:00|738.15|728.05|738.7|728.6|739.7|729.6|738.15|728.05|334
1681152600000|2023-04-10 18:50:00|738.69|728.59|737.64|727.54|739.05|728.95|737.52|727.42|401
1681152900000|2023-04-10 18:55:00|737.65|727.55|737.57|727.47|738.07|727.97|737.35|727.25|334
1681153200000|2023-04-10 19:00:00|737.56|727.46|736.74|726.64|738.22|728.12|736.7|726.6|411
1681153500000|2023-04-10 19:05:00|736.69|726.59|737.7|727.6|737.73|727.63|736.48|726.38|421
1681153800000|2023-04-10 19:10:00|737.67|727.57|736.87|726.77|738.12|728.02|736.69|726.59|408
1681154100000|2023-04-10 19:15:00|736.91|726.81|736.38|726.28|737.36|727.26|735.84|725.74|343
1681154400000|2023-04-10 19:20:00|736.32|726.22|733.78|723.68|736.37|726.27|733.23|723.13|424
1681154700000|2023-04-10 19:25:00|733.75|723.65|733.08|722.98|733.93|723.83|732.66|722.56|416
1681155000000|2023-04-10 19:30:00|733.12|723.02|733.3|723.2|733.78|723.68|732.66|722.56|392
1681155300000|2023-04-10 19:35:00|733.33|723.23|734.52|724.42|734.52|724.42|733.16|723.06|334
1681155600000|2023-04-10 19:40:00|734.48|724.38|734.08|723.98|734.94|724.84|734.05|723.95|229
1681155900000|2023-04-10 19:45:00|734.07|723.97|734.44|724.34|734.78|724.68|733.96|723.86|258
1681156200000|2023-04-10 19:50:00|734.46|724.36|734.84|724.74|734.95|724.85|734.31|724.21|334
1681156500000|2023-04-10 19:55:00|734.87|724.77|734.18|724.08|735|724.9|734|723.9|318
1681156800000|2023-04-10 20:00:00|734.09|723.99|735.12|725.02|735.8|725.7|734.07|723.97|451
1681157100000|2023-04-10 20:05:00|735.3|725.2|733.09|722.99|735.32|725.22|733.05|722.95|257
1681157400000|2023-04-10 20:10:00|732.98|722.88|733.21|723.11|733.95|723.85|732.78|722.68|264
1681157700000|2023-04-10 20:15:00|733.18|723.08|733.14|723.04|733.43|723.33|733.05|722.95|176
1681158000000|2023-04-10 20:20:00|733.2|723.1|732.05|721.95|733.5|723.4|731.97|721.87|254
1681158300000|2023-04-10 20:25:00|732.02|721.92|732.13|722.03|732.7|722.6|732|721.9|228
1681158600000|2023-04-10 20:30:00|732.11|722.01|731.29|721.19|732.38|722.28|730.81|720.71|333
1681158900000|2023-04-10 20:35:00|731.38|721.28|732.52|722.42|732.7|722.6|730.98|720.88|227
1681159200000|2023-04-10 20:40:00|732.55|722.45|732.39|722.29|732.66|722.56|731.9|721.8|222
1681159500000|2023-04-10 20:45:00|732.42|722.32|733.02|722.92|733.5|723.4|732.4|722.3|326
1681159800000|2023-04-10 20:50:00|733.01|722.91|734.14|724.04|734.23|724.13|732.76|722.66|293
1681160100000|2023-04-10 20:55:00|734.16|724.06|733.84|723.74|734.24|724.14|733.73|723.63|142
1681160400000|2023-04-10 21:00:00|733.88|723.78|733.06|722.96|734.53|724.43|732.71|722.61|329
1681160700000|2023-04-10 21:05:00|733.04|722.94|732.57|722.47|733.31|723.21|732.51|722.41|186
1681161000000|2023-04-10 21:10:00|732.61|722.51|733.02|722.92|733.25|723.15|732.55|722.45|201
1681161300000|2023-04-10 21:15:00|733.03|722.93|732.77|722.67|733.33|723.23|732.62|722.52|227
1681161600000|2023-04-10 21:20:00|732.78|722.68|733.01|722.91|733.23|723.13|732.62|722.52|226
1681161900000|2023-04-10 21:25:00|732.99|722.89|730.47|720.37|733.07|722.97|730.01|719.91|246
1681162200000|2023-04-10 21:30:00|730.44|720.34|731.92|721.82|732.62|722.52|730.22|720.12|407
1681162500000|2023-04-10 21:35:00|731.9|721.8|732.31|722.21|732.68|722.58|731.33|721.23|165
1681162800000|2023-04-10 21:40:00|732.3|722.2|732.26|722.16|732.79|722.69|732.26|722.16|156
1681163100000|2023-04-10 21:45:00|732.25|722.15|732.29|722.19|732.34|722.24|732.12|722.02|131
1681163400000|2023-04-10 21:50:00|732.28|722.18|732.34|722.24|732.46|722.36|732.24|722.14|87
1681163700000|2023-04-10 21:55:00|732.33|722.23|732.64|722.54|732.73|722.63|732.32|722.22|86
1681164000000|2023-04-10 22:00:00|732.68|722.58|738.67|728.57|739.2|729.1|732.68|722.58|421
1681164300000|2023-04-10 22:05:00|738.65|728.55|736.72|726.62|738.69|728.59|736.5|726.4|349
1681164600000|2023-04-10 22:10:00|736.71|726.61|736.72|726.62|737.43|727.33|736.1|726|398
1681164900000|2023-04-10 22:15:00|736.74|726.64|736.84|726.74|738|727.9|736.72|726.62|338
1681165200000|2023-04-10 22:20:00|736.79|726.69|738.4|728.3|738.6|728.5|736.68|726.58|351
1681165500000|2023-04-10 22:25:00|738.42|728.32|738.8|728.7|739.48|729.38|738.41|728.31|369
1681165800000|2023-04-10 22:30:00|738.79|728.69|737.79|727.69|739.91|729.81|737.68|727.58|403
1681166100000|2023-04-10 22:35:00|737.77|727.67|738.21|728.11|738.59|728.49|737.24|727.14|371
1681166400000|2023-04-10 22:40:00|738.23|728.13|738.5|728.4|739.02|728.92|737.7|727.6|394
1681166700000|2023-04-10 22:45:00|738.45|728.35|738.08|727.98|739.12|729.02|737.49|727.39|453
1681167000000|2023-04-10 22:50:00|738.11|728.01|739.31|729.21|739.58|729.48|737.96|727.86|417
1681167300000|2023-04-10 22:55:00|739.25|729.15|739.14|729.04|739.51|729.41|738.9|728.8|197
1681167600000|2023-04-10 23:00:00|739.2|729.1|740|729.9|740.25|730.15|739.19|729.09|177
1681167900000|2023-04-10 23:05:00|739.95|729.85|741.06|730.96|741.34|731.24|739.87|729.77|368
1681168200000|2023-04-10 23:10:00|741.07|730.97|740.7|730.6|741.93|731.83|740.51|730.41|522
1681168500000|2023-04-10 23:15:00|740.66|730.56|740.51|730.41|741.85|731.75|740.51|730.41|378
1681168800000|2023-04-10 23:20:00|740.48|730.38|741|730.9|742.04|731.94|740.39|730.29|232
1681169100000|2023-04-10 23:25:00|740.99|730.89|739.67|729.57|741.51|731.41|739.53|729.43|353
1681169400000|2023-04-10 23:30:00|739.69|729.59|739.56|729.46|740.61|730.51|739.43|729.33|388
1681169700000|2023-04-10 23:35:00|739.5|729.4|740.01|729.91|740.97|730.87|739.5|729.4|385
1681170000000|2023-04-10 23:40:00|740.03|729.93|739.38|729.28|740.32|730.22|739.35|729.25|353
1681170300000|2023-04-10 23:45:00|739.39|729.29|739.63|729.53|740.57|730.47|739.39|729.29|191
1681170600000|2023-04-10 23:50:00|739.66|729.56|738.74|728.64|740.13|730.03|738.15|728.05|358
1681170900000|2023-04-10 23:55:00|738.51|728.41|739.52|729.42|739.97|729.87|738.41|728.31|336
1681171200000|2023-04-11 00:00:00|739.55|729.45|739.55|729.45|740.14|730.04|739.52|729.42|172
1681171500000|2023-04-11 00:05:00|739.4|729.3|738.46|728.36|739.42|729.32|738.15|728.05|148
1681171800000|2023-04-11 00:10:00|738.47|728.37|738.76|728.66|739.7|729.6|738.42|728.32|143
1681172100000|2023-04-11 00:15:00|738.79|728.69|738.75|728.65|739.59|729.49|738.72|728.62|217
1681172400000|2023-04-11 00:20:00|738.55|728.45|739.31|729.21|740.01|729.91|738.55|728.45|233
1681172700000|2023-04-11 00:25:00|739.29|729.19|738.76|728.66|739.63|729.53|738.65|728.55|173
1681173000000|2023-04-11 00:30:00|738.71|728.61|739.29|729.19|739.29|729.19|738.3|728.2|165
1681173300000|2023-04-11 00:35:00|739.27|729.17|741.74|731.64|741.75|731.65|739.27|729.17|308
1681173600000|2023-04-11 00:40:00|741.72|731.62|740.99|730.89|743.58|733.48|740.53|730.43|580
1681173900000|2023-04-11 00:45:00|740.98|730.88|741.11|731.01|741.68|731.58|740.47|730.37|360
1681174200000|2023-04-11 00:50:00|741.14|731.04|740.74|730.64|741.39|731.29|740.37|730.27|297
1681174500000|2023-04-11 00:55:00|740.69|730.59|741.28|731.18|741.34|731.24|739.64|729.54|271
1681174800000|2023-04-11 01:00:00|741.27|731.17|741.15|731.05|741.7|731.6|740.55|730.45|253
1681175100000|2023-04-11 01:05:00|741.17|731.07|740.1|730|741.26|731.16|739.73|729.63|136
1681175400000|2023-04-11 01:10:00|739.77|729.67|739.35|729.25|740.13|730.03|738.55|728.45|95
1681175700000|2023-04-11 01:15:00|739.32|729.22|738.11|728.01|739.75|729.65|738.07|727.97|244
1681176000000|2023-04-11 01:20:00|738.13|728.03|738.49|728.39|738.99|728.89|738.08|727.98|237
1681176300000|2023-04-11 01:25:00|738.52|728.42|739.09|728.99|739.52|729.42|738.45|728.35|165
1681176600000|2023-04-11 01:30:00|738.99|728.89|739.3|729.2|739.59|729.49|738.61|728.51|265
1681176900000|2023-04-11 01:35:00|739.32|729.22|739.94|729.84|740.45|730.35|738.62|728.52|251
1681177200000|2023-04-11 01:40:00|739.92|729.82|740.2|730.1|740.58|730.48|739.47|729.37|261
1681177500000|2023-04-11 01:45:00|740.17|730.07|741.4|731.3|741.6|731.5|739.97|729.87|305
1681177800000|2023-04-11 01:50:00|741.45|731.35|744.68|734.58|744.81|734.71|740.95|730.85|548
1681178100000|2023-04-11 01:55:00|744.69|734.59|744.81|734.71|744.81|734.71|743.55|733.45|388
1681178400000|2023-04-11 02:00:00|744.73|734.63|744.2|734.1|744.81|734.71|742.35|732.25|378
1681178700000|2023-04-11 02:05:00|744.19|734.09|746.9|736.8|747.18|737.08|743.55|733.45|410
1681179000000|2023-04-11 02:10:00|746.92|736.82|746.67|736.57|747.04|736.94|745.63|735.53|424
1681179300000|2023-04-11 02:15:00|746.7|736.6|745.31|735.21|746.7|736.6|744.3|734.2|393
1681179600000|2023-04-11 02:20:00|745.34|735.24|745.65|735.55|746.09|735.99|744.24|734.14|412
1681179900000|2023-04-11 02:25:00|745.67|735.57|746.6|736.5|746.73|736.63|744.77|734.67|328
1681180200000|2023-04-11 02:30:00|746.65|736.55|744.55|734.45|746.76|736.66|744.2|734.1|445
1681180500000|2023-04-11 02:35:00|744.5|734.4|744.16|734.06|745.13|735.03|743.97|733.87|228
1681180800000|2023-04-11 02:40:00|744.14|734.04|742.77|732.67|744.41|734.31|742.45|732.35|246
1681181100000|2023-04-11 02:45:00|742.78|732.68|743.29|733.19|743.39|733.29|742|731.9|250
1681181400000|2023-04-11 02:50:00|743.3|733.2|743.18|733.08|744.22|734.12|742.98|732.88|241
1681181700000|2023-04-11 02:55:00|743.23|733.13|742.95|732.85|743.3|733.2|742.9|732.8|58
1681182000000|2023-04-11 03:00:00|743|732.9|741.13|731.03|743.43|733.33|741|730.9|378
1681182300000|2023-04-11 03:05:00|741.08|730.98|739.55|729.45|741.5|731.4|739.51|729.41|369
1681182600000|2023-04-11 03:10:00|739.54|729.44|738.64|728.54|739.74|729.64|738.1|728|397
1681182900000|2023-04-11 03:15:00|738.66|728.56|737.65|727.55|738.68|728.58|737.1|727|266
1681183200000|2023-04-11 03:20:00|737.6|727.5|739.2|729.1|739.3|729.2|737.45|727.35|184
1681183500000|2023-04-11 03:25:00|739.15|729.05|738.25|728.15|739.5|729.4|738.09|727.99|239
1681183800000|2023-04-11 03:30:00|738.31|728.21|738.4|728.3|738.85|728.75|738.03|727.93|270
1681184100000|2023-04-11 03:35:00|738.35|728.25|738.84|728.74|739.25|729.15|737.73|727.63|246
1681184400000|2023-04-11 03:40:00|738.88|728.78|738.96|728.86|739.51|729.41|738.73|728.63|215
1681184700000|2023-04-11 03:45:00|738.88|728.78|739.04|728.94|739.7|729.6|738.72|728.62|337
1681185000000|2023-04-11 03:50:00|739.03|728.93|739.35|729.25|739.45|729.35|738.83|728.73|261
1681185300000|2023-04-11 03:55:00|739.3|729.2|739.2|729.1|739.8|729.7|739.14|729.04|161
1681185600000|2023-04-11 04:00:00|739.19|729.09|738.63|728.53|740|729.9|738.6|728.5|282
1681185900000|2023-04-11 04:05:00|738.61|728.51|738.44|728.34|739.16|729.06|738.03|727.93|244
1681186200000|2023-04-11 04:10:00|738.63|728.53|737.91|727.81|738.8|728.7|737.81|727.71|153
1681186500000|2023-04-11 04:15:00|737.75|727.65|738.29|728.19|738.71|728.61|737.72|727.62|290
1681186800000|2023-04-11 04:20:00|738.31|728.21|739.99|729.89|740.46|730.36|738.27|728.17|443
1681187100000|2023-04-11 04:25:00|740|729.9|740.56|730.46|741.15|731.05|739.72|729.62|343
1681187400000|2023-04-11 04:30:00|740.55|730.45|739.75|729.65|741.06|730.96|739.04|728.94|367
1681187700000|2023-04-11 04:35:00|739.7|729.6|739.21|729.11|739.7|729.6|738.99|728.89|212
1681188000000|2023-04-11 04:40:00|739.24|729.14|738.91|728.81|739.47|729.37|738.56|728.46|268
1681188300000|2023-04-11 04:45:00|738.9|728.8|739.52|729.42|739.57|729.47|738.8|728.7|148
1681188600000|2023-04-11 04:50:00|739.6|729.5|739.65|729.55|739.97|729.87|738.93|728.83|355
1681188900000|2023-04-11 04:55:00|739.63|729.53|741.56|731.46|741.56|731.46|739.6|729.5|186
1681189200000|2023-04-11 05:00:00|741.57|731.47|741.7|731.6|741.7|731.6|740.59|730.49|239
1681189500000|2023-04-11 05:05:00|741.65|731.55|741.69|731.59|741.81|731.71|740.83|730.73|278
1681189800000|2023-04-11 05:10:00|741.68|731.58|743.26|733.16|743.32|733.22|741.68|731.58|265
1681190100000|2023-04-11 05:15:00|743.27|733.17|743.96|733.86|744.69|734.59|743.11|733.01|359
1681190400000|2023-04-11 05:20:00|744.25|734.15|742.8|732.7|744.66|734.56|742.48|732.38|281
1681190700000|2023-04-11 05:25:00|743.08|732.98|743.27|733.17|743.54|733.44|742.7|732.6|158
1681191000000|2023-04-11 05:30:00|743.29|733.19|743.6|733.5|743.91|733.81|743.26|733.16|172
1681191300000|2023-04-11 05:35:00|743.55|733.45|743.62|733.52|743.9|733.8|743|732.9|162
1681191600000|2023-04-11 05:40:00|743.57|733.47|742.09|731.99|743.57|733.47|741.89|731.79|320
1681191900000|2023-04-11 05:45:00|742.08|731.98|740.05|729.95|742.22|732.12|739.66|729.56|484
1681192200000|2023-04-11 05:50:00|740.04|729.94|740.55|730.45|740.85|730.75|739.81|729.71|151
1681192500000|2023-04-11 05:55:00|740.6|730.5|739.3|729.2|741.18|731.08|738.56|728.46|331
1681192800000|2023-04-11 06:00:00|739.35|729.25|740.7|730.6|740.85|730.75|739.15|729.05|280
1681193100000|2023-04-11 06:05:00|740.75|730.65|740.92|730.82|741.52|731.42|740.55|730.45|286
1681193400000|2023-04-11 06:10:00|740.89|730.79|742.26|732.16|742.43|732.33|740.84|730.74|373
1681193700000|2023-04-11 06:15:00|742.28|732.18|743.07|732.97|743.63|733.53|742.02|731.92|347
1681194000000|2023-04-11 06:20:00|743.08|732.98|743.53|733.43|744.37|734.27|743.01|732.91|379
1681194300000|2023-04-11 06:25:00|743.5|733.4|744.27|734.17|744.58|734.48|743.5|733.4|274
1681194600000|2023-04-11 06:30:00|744.14|734.04|745.17|735.07|745.38|735.28|744.14|734.04|202
1681194900000|2023-04-11 06:35:00|745.12|735.02|745.09|734.99|745.44|735.34|744.73|734.63|319
1681195200000|2023-04-11 06:40:00|745.08|734.98|745.11|735.01|745.6|735.5|744.69|734.59|174
1681195500000|2023-04-11 06:45:00|745.13|735.03|744.42|734.32|745.56|735.46|744.4|734.3|233
1681195800000|2023-04-11 06:50:00|744.45|734.35|745.06|734.96|745.6|735.5|744.45|734.35|171
1681196100000|2023-04-11 06:55:00|745.07|734.97|745.79|735.69|745.9|735.8|744.79|734.69|283
1681196400000|2023-04-11 07:00:00|745.77|735.67|745.44|735.34|746.47|736.37|745.38|735.28|202
1681196700000|2023-04-11 07:05:00|745.43|735.33|745.43|735.33|745.75|735.65|744.97|734.87|328
1681197000000|2023-04-11 07:10:00|745.45|735.35|745.79|735.69|745.9|735.8|745.07|734.97|354
1681197300000|2023-04-11 07:15:00|745.8|735.7|747|736.9|747|736.9|745.61|735.51|242
1681197600000|2023-04-11 07:20:00|746.99|736.89|746.57|736.47|747|736.9|746.14|736.04|265
1681197900000|2023-04-11 07:25:00|746.58|736.48|747|736.9|747.74|737.64|746.55|736.45|167
1681198200000|2023-04-11 07:30:00|746.98|736.88|746.88|736.78|747.44|737.34|746.51|736.41|164
1681198500000|2023-04-11 07:35:00|746.87|736.77|746.01|735.91|747.06|736.96|746|735.9|210
1681198800000|2023-04-11 07:40:00|746.03|735.93|747.05|736.95|747.62|737.52|746.01|735.91|199
1681199100000|2023-04-11 07:45:00|747.2|737.1|746.85|736.75|748.3|738.2|746.85|736.75|416
1681199400000|2023-04-11 07:50:00|746.86|736.76|747.13|737.03|747.76|737.66|746.8|736.7|337
1681199700000|2023-04-11 07:55:00|747.12|737.02|747|736.9|747.51|737.41|746.85|736.75|316
1681200000000|2023-04-11 08:00:00|746.93|736.83|747.4|737.3|747.84|737.74|746.93|736.83|377
1681200300000|2023-04-11 08:05:00|747.48|737.38|747.73|737.63|747.81|737.71|747.17|737.07|246
1681200600000|2023-04-11 08:10:00|747.8|737.7|747.42|737.32|747.93|737.83|747.27|737.17|140
1681200900000|2023-04-11 08:15:00|747.48|737.38|747.64|737.54|748.11|738.01|746.94|736.84|144
1681201200000|2023-04-11 08:20:00|747.63|737.53|747.67|737.57|747.88|737.78|747.63|737.53|96
1681201500000|2023-04-11 08:25:00|747.64|737.54|748.92|738.82|749.24|739.14|747.64|737.54|187
1681201800000|2023-04-11 08:30:00|748.93|738.83|748.76|738.66|749.95|739.85|748.68|738.58|339
1681202100000|2023-04-11 08:35:00|748.74|738.64|749.75|739.65|750.51|740.41|748.71|738.61|133
1681202400000|2023-04-11 08:40:00|749.8|739.7|747.09|736.99|749.9|739.8|747.08|736.98|210
1681202700000|2023-04-11 08:45:00|747.11|737.01|744.47|734.37|747.9|737.8|744.33|734.23|355
1681203000000|2023-04-11 08:50:00|744.52|734.42|744.92|734.82|745.13|735.03|744.12|734.02|426
1681203300000|2023-04-11 08:55:00|744.97|734.87|746.18|736.08|746.2|736.1|744.54|734.44|236
1681203600000|2023-04-11 09:00:00|746.13|736.03|745.05|734.95|746.14|736.04|744.9|734.8|184
1681203900000|2023-04-11 09:05:00|744.8|734.7|744.05|733.95|745.05|734.95|743.48|733.38|241
1681204200000|2023-04-11 09:10:00|744.1|734|743.99|733.89|744.73|734.63|743.65|733.55|251
1681204500000|2023-04-11 09:15:00|744|733.9|743.79|733.69|744.91|734.81|743.77|733.67|221
1681204800000|2023-04-11 09:20:00|743.77|733.67|743.32|733.22|744.33|734.23|743.08|732.98|382
1681205100000|2023-04-11 09:25:00|743.31|733.21|745.99|735.89|746.11|736.01|743.26|733.16|404
1681205400000|2023-04-11 09:30:00|745.98|735.88|746.63|736.53|747.37|737.27|745.98|735.88|240
1681205700000|2023-04-11 09:35:00|746.73|736.63|747.34|737.24|747.34|737.24|746.55|736.45|131
1681206000000|2023-04-11 09:40:00|747.27|737.17|745.94|735.84|747.81|737.71|745.75|735.65|299
1681206300000|2023-04-11 09:45:00|745.96|735.86|746.79|736.69|747.29|737.19|745.4|735.3|299
1681206600000|2023-04-11 09:50:00|746.82|736.72|747.56|737.46|747.79|737.69|746.82|736.72|227
1681206900000|2023-04-11 09:55:00|747.55|737.45|747.78|737.68|747.78|737.68|746.83|736.73|188
1681207200000|2023-04-11 10:00:00|748.05|737.95|747.51|737.41|748.25|738.15|747.26|737.16|176
1681207500000|2023-04-11 10:05:00|747.83|737.73|748.95|738.85|748.95|738.85|747.14|737.04|374
1681207800000|2023-04-11 10:10:00|748.92|738.82|746.79|736.69|748.99|738.89|746.63|736.53|287
1681208100000|2023-04-11 10:15:00|746.82|736.72|746.9|736.8|747.15|737.05|746.42|736.32|229
1681208400000|2023-04-11 10:20:00|746.89|736.79|746.95|736.85|747.52|737.42|746.75|736.65|376
1681208700000|2023-04-11 10:25:00|746.97|736.87|746.95|736.85|747.12|737.02|746.64|736.54|287
1681209000000|2023-04-11 10:30:00|746.9|736.8|746.8|736.7|747.33|737.23|746.74|736.64|225
1681209300000|2023-04-11 10:35:00|746.77|736.67|746.36|736.26|746.8|736.7|745.58|735.48|184
1681209600000|2023-04-11 10:40:00|746.34|736.24|746.12|736.02|746.65|736.55|745.59|735.49|225
1681209900000|2023-04-11 10:45:00|746|735.9|746.1|736|746.32|736.22|745.69|735.59|280
1681210200000|2023-04-11 10:50:00|746.05|735.95|746.38|736.28|746.38|736.28|745.42|735.32|189
1681210500000|2023-04-11 10:55:00|746.35|736.25|746.68|736.58|746.85|736.75|746.01|735.91|178
1681210800000|2023-04-11 11:00:00|746.67|736.57|748.3|738.2|748.35|738.25|746.04|735.94|124
1681211100000|2023-04-11 11:05:00|748.25|738.15|746.18|736.08|748.25|738.15|746.18|736.08|283
1681211400000|2023-04-11 11:10:00|746.23|736.13|747.31|737.21|747.82|737.72|746.18|736.08|156
1681211700000|2023-04-11 11:15:00|747.16|737.06|747.69|737.59|747.82|737.72|746.35|736.25|201
1681212000000|2023-04-11 11:20:00|747.71|737.61|746.54|736.44|747.87|737.77|746.17|736.07|177
1681212300000|2023-04-11 11:25:00|746.56|736.46|745.78|735.68|746.56|736.46|745.55|735.45|234
1681212600000|2023-04-11 11:30:00|745.81|735.71|746.02|735.92|746.53|736.43|745.78|735.68|238
1681212900000|2023-04-11 11:35:00|746|735.9|745.43|735.33|746|735.9|745.1|735|418
1681213200000|2023-04-11 11:40:00|745.45|735.35|745.03|734.93|745.7|735.6|744.9|734.8|339
1681213500000|2023-04-11 11:45:00|745.06|734.96|744.43|734.33|745.43|735.33|744.37|734.27|215
1681213800000|2023-04-11 11:50:00|744.39|734.29|744.14|734.04|744.78|734.68|744.03|733.93|353
1681214100000|2023-04-11 11:55:00|744.13|734.03|744.07|733.97|744.52|734.42|743.92|733.82|259
1681214400000|2023-04-11 12:00:00|744.06|733.96|743.52|733.42|744.12|734.02|743.05|732.95|472
1681214700000|2023-04-11 12:05:00|743.59|733.49|744|733.9|744.58|734.48|743.14|733.04|335
1681215000000|2023-04-11 12:10:00|743.95|733.85|746|735.9|746.33|736.23|743.84|733.74|453
1681215300000|2023-04-11 12:15:00|745.98|735.88|744.46|734.36|746.64|736.54|743.92|733.82|510
1681215600000|2023-04-11 12:20:00|744.53|734.43|743.53|733.43|744.74|734.64|742.42|732.32|523
1681215900000|2023-04-11 12:25:00|743.54|733.44|743.01|732.91|743.65|733.55|742.47|732.37|343
1681216200000|2023-04-11 12:30:00|743|732.9|743.99|733.89|744.29|734.19|742.4|732.3|428
1681216500000|2023-04-11 12:35:00|744.01|733.91|743.59|733.49|744.19|734.09|742.97|732.87|327
1681216800000|2023-04-11 12:40:00|743.57|733.47|743.35|733.25|744.04|733.94|743.34|733.24|235
1681217100000|2023-04-11 12:45:00|743.34|733.24|743.36|733.26|743.89|733.79|743.22|733.12|405
1681217400000|2023-04-11 12:50:00|743.37|733.27|742.93|732.83|743.37|733.27|742.72|732.62|257
1681217700000|2023-04-11 12:55:00|742.92|732.82|743.72|733.62|743.8|733.7|742.9|732.8|248
1681218000000|2023-04-11 13:00:00|743.73|733.63|743.09|732.99|743.81|733.71|742.68|732.58|138
1681218300000|2023-04-11 13:05:00|743.07|732.97|742.95|732.85|743.07|732.97|742.38|732.28|299
1681218600000|2023-04-11 13:10:00|742.96|732.86|742.65|732.55|743.16|733.06|742.25|732.15|358
1681218900000|2023-04-11 13:15:00|742.67|732.57|743.65|733.55|743.66|733.56|742.31|732.21|236
1681219200000|2023-04-11 13:20:00|743.62|733.52|744.02|733.92|744.05|733.95|743.18|733.08|200
1681219500000|2023-04-11 13:25:00|743.66|733.56|744.27|734.17|744.45|734.35|743.55|733.45|305
1681219800000|2023-04-11 13:30:00|744.23|734.13|745.11|735.01|745.22|735.12|743|732.9|468
1681220100000|2023-04-11 13:35:00|745.13|735.03|745.51|735.41|745.61|735.51|744.52|734.42|508
1681220400000|2023-04-11 13:40:00|745.5|735.4|744.88|734.78|745.65|735.55|744.77|734.67|381
1681220700000|2023-04-11 13:45:00|744.87|734.77|745.21|735.11|745.76|735.66|744.66|734.56|586
1681221000000|2023-04-11 13:50:00|745.22|735.12|745.03|734.93|745.42|735.32|744.63|734.53|606
1681221300000|2023-04-11 13:55:00|745.04|734.94|746.44|736.34|746.74|736.64|744.74|734.64|521
1681221600000|2023-04-11 14:00:00|746.4|736.3|747.78|737.68|747.88|737.78|746.07|735.97|373
1681221900000|2023-04-11 14:05:00|747.84|737.74|746.7|736.6|747.84|737.74|746.58|736.48|580
1681222200000|2023-04-11 14:10:00|746.69|736.59|746.37|736.27|747.04|736.94|745.96|735.86|655
1681222500000|2023-04-11 14:15:00|746.39|736.29|745.58|735.48|746.78|736.68|745.21|735.11|510
1681222800000|2023-04-11 14:20:00|745.68|735.58|746.97|736.87|746.98|736.88|745.59|735.49|468
1681223100000|2023-04-11 14:25:00|746.98|736.88|747.29|737.19|747.78|737.68|746.93|736.83|289
1681223400000|2023-04-11 14:30:00|747.25|737.15|745.83|735.73|747.25|737.15|745.72|735.62|462
1681223700000|2023-04-11 14:35:00|745.8|735.7|742.7|732.6|745.82|735.72|742.7|732.6|683
1681224000000|2023-04-11 14:40:00|742.67|732.57|740.99|730.89|744.01|733.91|740.32|730.22|532
1681224300000|2023-04-11 14:45:00|741|730.9|741.95|731.85|742.11|732.01|740|729.9|443
1681224600000|2023-04-11 14:50:00|741.97|731.87|741.71|731.61|742.4|732.3|740.65|730.55|475
1681224900000|2023-04-11 14:55:00|741.57|731.47|742.08|731.98|742.4|732.3|741|730.9|429
1681225200000|2023-04-11 15:00:00|742.1|732|742.4|732.3|742.65|732.55|741.28|731.18|495
1681225500000|2023-04-11 15:05:00|742.39|732.29|743.06|732.96|743.13|733.03|742.22|732.12|423
1681225800000|2023-04-11 15:10:00|743.1|733|744.76|734.66|745.19|735.09|742.68|732.58|484
1681226100000|2023-04-11 15:15:00|744.78|734.68|745.35|735.25|745.62|735.52|744.21|734.11|496
1681226400000|2023-04-11 15:20:00|745.34|735.24|744.17|734.07|745.4|735.3|743.84|733.74|313
1681226700000|2023-04-11 15:25:00|744.16|734.06|744.87|734.77|745.66|735.56|744.15|734.05|458
1681227000000|2023-04-11 15:30:00|744.81|734.71|743.12|733.02|745.1|735|743.12|733.02|379
1681227300000|2023-04-11 15:35:00|743.09|732.99|742.81|732.71|743.58|733.48|742.74|732.64|380
1681227600000|2023-04-11 15:40:00|742.9|732.8|743.73|733.63|743.73|733.63|742.79|732.69|417
1681227900000|2023-04-11 15:45:00|743.69|733.59|744.44|734.34|744.44|734.34|743.01|732.91|408
1681228200000|2023-04-11 15:50:00|744.4|734.3|744.17|734.07|745.16|735.06|743.84|733.74|324
1681228500000|2023-04-11 15:55:00|744.14|734.04|744.13|734.03|744.33|734.23|743.09|732.99|413
1681228800000|2023-04-11 16:00:00|743.84|733.74|744.2|734.1|744.3|734.2|743.53|733.43|399
1681229100000|2023-04-11 16:05:00|744.15|734.05|744.24|734.14|744.28|734.18|743.66|733.56|391
1681229400000|2023-04-11 16:10:00|744.23|734.13|744.14|734.04|745.27|735.17|744.14|734.04|394
1681229700000|2023-04-11 16:15:00|744.16|734.06|741.16|731.06|744.16|734.06|739.63|729.53|627
1681230000000|2023-04-11 16:20:00|741.14|731.04|741.3|731.2|741.53|731.43|740.29|730.19|458
1681230300000|2023-04-11 16:25:00|741.36|731.26|742.13|732.03|742.35|732.25|740.97|730.87|366
1681230600000|2023-04-11 16:30:00|741.84|731.74|743.07|732.97|743.42|733.32|741.84|731.74|355
1681230900000|2023-04-11 16:35:00|743.06|732.96|740.68|730.58|743.09|732.99|740.35|730.25|457
1681231200000|2023-04-11 16:40:00|740.69|730.59|742.07|731.97|742.21|732.11|740.5|730.4|286
1681231500000|2023-04-11 16:45:00|742.06|731.96|740.13|730.03|742.12|732.02|739.55|729.45|411
1681231800000|2023-04-11 16:50:00|740.16|730.06|740.33|730.23|741.27|731.17|739.86|729.76|310
1681232100000|2023-04-11 16:55:00|740.34|730.24|740.07|729.97|740.54|730.44|739.35|729.25|463
1681232400000|2023-04-11 17:00:00|740.09|729.99|739.06|728.96|740.1|730|738.08|727.98|602
1681232700000|2023-04-11 17:05:00|739.07|728.97|739.93|729.83|740.11|730.01|738.69|728.59|545
1681233000000|2023-04-11 17:10:00|739.95|729.85|739.53|729.43|740|729.9|739.42|729.32|403
1681233300000|2023-04-11 17:15:00|739.5|729.4|738.55|728.45|739.55|729.45|738.35|728.25|255
1681233600000|2023-04-11 17:20:00|738.5|728.4|739.38|729.28|739.47|729.37|737.6|727.5|326
1681233900000|2023-04-11 17:25:00|739.37|729.27|739.82|729.72|740.01|729.91|738.98|728.88|284
1681234200000|2023-04-11 17:30:00|739.84|729.74|739.74|729.64|740.55|730.45|739.5|729.4|244
1681234500000|2023-04-11 17:35:00|739.73|729.63|739.86|729.76|740.1|730|739.15|729.05|454
1681234800000|2023-04-11 17:40:00|739.85|729.75|740.22|730.12|740.4|730.3|739.76|729.66|359
1681235100000|2023-04-11 17:45:00|740.24|730.14|741.21|731.11|741.62|731.52|740.07|729.97|340
1681235400000|2023-04-11 17:50:00|741.2|731.1|741.27|731.17|741.5|731.4|741.01|730.91|362
1681235700000|2023-04-11 17:55:00|741.25|731.15|741.41|731.31|741.53|731.43|740.94|730.84|390
1681236000000|2023-04-11 18:00:00|741.45|731.35|740.94|730.84|741.45|731.35|740.9|730.8|311
1681236300000|2023-04-11 18:05:00|740.92|730.82|741.86|731.76|742.32|732.22|740.73|730.63|330
1681236600000|2023-04-11 18:10:00|741.95|731.85|742.08|731.98|742.36|732.26|741.72|731.62|219
1681236900000|2023-04-11 18:15:00|742.06|731.96|741.37|731.27|742.39|732.29|741.25|731.15|310
1681237200000|2023-04-11 18:20:00|741.32|731.22|740.73|730.63|741.9|731.8|740.66|730.56|200
1681237500000|2023-04-11 18:25:00|740.68|730.58|740.87|730.77|741.04|730.94|740.16|730.06|207
1681237800000|2023-04-11 18:30:00|740.88|730.78|740.56|730.46|741.5|731.4|740.43|730.33|251
1681238100000|2023-04-11 18:35:00|740.59|730.49|740.86|730.76|741|730.9|740.56|730.46|147
1681238400000|2023-04-11 18:40:00|740.81|730.71|740.8|730.7|740.87|730.77|740.49|730.39|101
1681238700000|2023-04-11 18:45:00|740.9|730.8|741.16|731.06|741.3|731.2|740.73|730.63|128
1681239000000|2023-04-11 18:50:00|740.91|730.81|740.11|730.01|740.91|730.81|740.11|730.01|68
1681239300000|2023-04-11 18:55:00|740.12|730.02|740.56|730.46|740.62|730.52|740.04|729.94|143
1681239600000|2023-04-11 19:00:00|740.61|730.51|739.32|729.22|740.86|730.76|739|728.9|171
1681239900000|2023-04-11 19:05:00|739.18|729.08|739.13|729.03|739.74|729.64|739.13|729.03|141
1681240200000|2023-04-11 19:10:00|739.08|728.98|740.03|729.93|740.07|729.97|738.84|728.74|285
1681240500000|2023-04-11 19:15:00|739.98|729.88|742.86|732.76|743.45|733.35|739.98|729.88|818
1681240800000|2023-04-11 19:20:00|742.84|732.74|743.19|733.09|743.55|733.45|742.23|732.13|393
1681241100000|2023-04-11 19:25:00|743.2|733.1|743.44|733.34|743.61|733.51|742.5|732.4|316
1681241400000|2023-04-11 19:30:00|743.67|733.57|742.82|732.72|743.67|733.57|742.32|732.22|390
1681241700000|2023-04-11 19:35:00|742.79|732.69|742.69|732.59|743.19|733.09|742.28|732.18|406
1681242000000|2023-04-11 19:40:00|742.67|732.57|738.31|728.21|742.77|732.67|737.55|727.45|495
1681242300000|2023-04-11 19:45:00|738.26|728.16|738.63|728.53|738.7|728.6|737.33|727.23|568
1681242600000|2023-04-11 19:50:00|738.67|728.57|737.84|727.74|738.67|728.57|737.34|727.24|432
1681242900000|2023-04-11 19:55:00|737.86|727.76|738.05|727.95|738.28|728.18|737.4|727.3|383
1681243200000|2023-04-11 20:00:00|738.1|728|736.21|726.11|738.11|728.01|734.68|724.58|599
1681243500000|2023-04-11 20:05:00|736.24|726.14|737.52|727.42|737.61|727.51|735.59|725.49|341
1681243800000|2023-04-11 20:10:00|737.48|727.38|737.2|727.1|737.75|727.65|736.78|726.68|474
1681244100000|2023-04-11 20:15:00|737.18|727.08|737.04|726.94|737.4|727.3|735.8|725.7|454
1681244400000|2023-04-11 20:20:00|737.01|726.91|736.16|726.06|738.42|728.32|736.16|726.06|553
1681244700000|2023-04-11 20:25:00|736.18|726.08|737.6|727.5|737.83|727.73|735.33|725.23|604
1681245000000|2023-04-11 20:30:00|737.65|727.55|737.31|727.21|737.9|727.8|737.26|727.16|275
1681245300000|2023-04-11 20:35:00|737.3|727.2|736.97|726.87|737.46|727.36|736.47|726.37|354
1681245600000|2023-04-11 20:40:00|736.98|726.88|737.57|727.47|738.21|728.11|736.36|726.26|390
1681245900000|2023-04-11 20:45:00|737.55|727.45|737.84|727.74|738.34|728.24|736.98|726.88|204
1681246200000|2023-04-11 20:50:00|737.85|727.75|738.43|728.33|738.99|728.89|737.61|727.51|219
1681246500000|2023-04-11 20:55:00|738.42|728.32|738.44|728.34|738.97|728.87|738.3|728.2|223
1681246800000|2023-04-11 21:00:00|738.41|728.31|738.39|728.29|738.72|728.62|737.9|727.8|290
1681247100000|2023-04-11 21:05:00|738.61|728.51|737.93|727.83|738.63|728.53|737.65|727.55|194
1681247400000|2023-04-11 21:10:00|737.9|727.8|738.84|728.74|739.27|729.17|737.9|727.8|332
1681247700000|2023-04-11 21:15:00|738.88|728.78|739.37|729.27|739.6|729.5|738.58|728.48|268
1681248000000|2023-04-11 21:20:00|739.38|729.28|738.85|728.75|739.38|729.28|738.5|728.4|237
1681248300000|2023-04-11 21:25:00|738.83|728.73|739.01|728.91|739.58|729.48|738.5|728.4|121
1681248600000|2023-04-11 21:30:00|739|728.9|738.02|727.92|739.04|728.94|737.99|727.89|124
1681248900000|2023-04-11 21:35:00|738.03|727.93|738.24|728.14|738.98|728.88|737.97|727.87|218
1681249200000|2023-04-11 21:40:00|738.23|728.13|737.14|727.04|738.23|728.13|736.76|726.66|309
1681249500000|2023-04-11 21:45:00|737.12|727.02|737.29|727.19|737.31|727.21|736.98|726.88|211
1681249800000|2023-04-11 21:50:00|737.27|727.17|739.22|729.12|739.22|729.12|737.19|727.09|257
1681250100000|2023-04-11 21:55:00|739.23|729.13|737.77|727.67|739.44|729.34|737.76|727.66|267
1681250400000|2023-04-11 22:00:00|737.83|727.73|737.81|727.71|738|727.9|736.32|726.22|356
1681250700000|2023-04-11 22:05:00|737.76|727.66|737.61|727.51|738.21|728.11|737.11|727.01|524
1681251000000|2023-04-11 22:10:00|737.6|727.5|737.15|727.05|737.71|727.61|736.92|726.82|218
1681251300000|2023-04-11 22:15:00|737.19|727.09|737.62|727.52|737.65|727.55|736.97|726.87|208
1681251600000|2023-04-11 22:20:00|737.52|727.42|737.62|727.52|737.73|727.63|737.29|727.19|114
1681251900000|2023-04-11 22:25:00|737.61|727.51|737.49|727.39|737.7|727.6|737.23|727.13|161
1681252200000|2023-04-11 22:30:00|737.47|727.37|737.37|727.27|737.62|727.52|736.99|726.89|163
1681252500000|2023-04-11 22:35:00|737.38|727.28|737.21|727.11|737.48|727.38|736.8|726.7|222
1681252800000|2023-04-11 22:40:00|737.18|727.08|737.04|726.94|737.27|727.17|736.97|726.87|138
1681253100000|2023-04-11 22:45:00|737.07|726.97|737.24|727.14|737.24|727.14|736.65|726.55|126
1681253400000|2023-04-11 22:50:00|737.2|727.1|737.4|727.3|737.56|727.46|736.7|726.6|267
1681253700000|2023-04-11 22:55:00|737.41|727.31|737.34|727.24|737.67|727.57|737.1|727|285
1681254000000|2023-04-11 23:00:00|737.4|727.3|737.01|726.91|737.4|727.3|736.42|726.32|248
1681254300000|2023-04-11 23:05:00|736.98|726.88|736.66|726.56|736.98|726.88|735.96|725.86|283
1681254600000|2023-04-11 23:10:00|736.6|726.5|736.13|726.03|736.65|726.55|735.99|725.89|131
1681254900000|2023-04-11 23:15:00|736.18|726.08|735.9|725.8|736.53|726.43|735.71|725.61|307
1681255200000|2023-04-11 23:20:00|735.94|725.84|736.03|725.93|736.13|726.03|735.74|725.64|197
1681255500000|2023-04-11 23:25:00|736.07|725.97|735.23|725.13|736.37|726.27|735.01|724.91|225
1681255800000|2023-04-11 23:30:00|735.2|725.1|734|723.9|735.23|725.13|733.5|723.4|278
1681256100000|2023-04-11 23:35:00|733.94|723.84|736.04|725.94|736.31|726.21|733.94|723.84|160
1681256400000|2023-04-11 23:40:00|736.03|725.93|736.24|726.14|736.27|726.17|735.69|725.59|132
1681256700000|2023-04-11 23:45:00|736.18|726.08|736.47|726.37|736.48|726.38|735.58|725.48|202
1681257000000|2023-04-11 23:50:00|736.46|726.36|735.89|725.79|736.46|726.36|735.46|725.36|214
1681257300000|2023-04-11 23:55:00|735.88|725.78|735.65|725.55|736.87|726.77|735.5|725.4|195
1681257600000|2023-04-12 00:00:00|735.62|725.52|737.81|727.71|738|727.9|735.5|725.4|284
1681257900000|2023-04-12 00:05:00|737.8|727.7|737.9|727.8|738.16|728.06|737.55|727.45|213
1681258200000|2023-04-12 00:10:00|737.95|727.85|737.99|727.89|738.04|727.94|737.37|727.27|190
1681258500000|2023-04-12 00:15:00|738.02|727.92|737.14|727.04|738.06|727.96|737.14|727.04|126
1681258800000|2023-04-12 00:20:00|737.04|726.94|737.44|727.34|738.29|728.19|736.55|726.45|416
1681259100000|2023-04-12 00:25:00|737.42|727.32|737.94|727.84|738.08|727.98|736.39|726.29|363
1681259400000|2023-04-12 00:30:00|737.91|727.81|737.15|727.05|737.91|727.81|736.52|726.42|318
1681259700000|2023-04-12 00:35:00|737.12|727.02|735.77|725.67|737.15|727.05|735.7|725.6|335
1681260000000|2023-04-12 00:40:00|735.78|725.68|736.29|726.19|736.3|726.2|735.48|725.38|298
1681260300000|2023-04-12 00:45:00|736.27|726.17|735.76|725.66|736.27|726.17|735.18|725.08|201
1681260600000|2023-04-12 00:50:00|735.74|725.64|735.28|725.18|735.8|725.7|734.67|724.57|207
1681260900000|2023-04-12 00:55:00|735.25|725.15|732.3|722.2|735.3|725.2|731.4|721.3|550
1681261200000|2023-04-12 01:00:00|732.25|722.15|732.07|721.97|732.67|722.57|730.86|720.76|537
1681261500000|2023-04-12 01:05:00|732.1|722|732.96|722.86|733.22|723.12|732.1|722|407
1681261800000|2023-04-12 01:10:00|732.84|722.74|733.22|723.12|733.37|723.27|732.43|722.33|361
1681262100000|2023-04-12 01:15:00|733.2|723.1|733.84|723.74|734.59|724.49|733.05|722.95|361
1681262400000|2023-04-12 01:20:00|733.52|723.42|732.61|722.51|733.84|723.74|732.53|722.43|276
1681262700000|2023-04-12 01:25:00|732.55|722.45|731.54|721.44|732.61|722.51|731.46|721.36|315
1681263000000|2023-04-12 01:30:00|731.59|721.49|732.71|722.61|733|722.9|731.45|721.35|211
1681263300000|2023-04-12 01:35:00|732.77|722.67|731.57|721.47|733.06|722.96|731.4|721.3|296
1681263600000|2023-04-12 01:40:00|731.51|721.41|730.16|720.06|731.73|721.63|729.95|719.85|374
1681263900000|2023-04-12 01:45:00|730.18|720.08|728.43|718.33|730.69|720.59|727.61|717.51|500
1681264200000|2023-04-12 01:50:00|728.45|718.35|728.8|718.7|729.67|719.57|728.29|718.19|377
1681264500000|2023-04-12 01:55:00|728.85|718.75|728.72|718.62|729.63|719.53|728.2|718.1|228
1681264800000|2023-04-12 02:00:00|728.75|718.65|727.34|717.24|728.79|718.69|726.55|716.45|292
1681265100000|2023-04-12 02:05:00|727.32|717.22|727.12|717.02|728.36|718.26|726.41|716.31|376
1681265400000|2023-04-12 02:10:00|727.1|717|724.25|714.15|727.33|717.23|724.25|714.15|568
1681265700000|2023-04-12 02:15:00|724.29|714.19|718.39|708.29|724.44|714.34|717.31|707.21|666
1681266000000|2023-04-12 02:20:00|718.38|708.28|720.49|710.39|720.66|710.56|718.09|707.99|290
1681266300000|2023-04-12 02:25:00|720.51|710.41|719.1|709|720.63|710.53|717.64|707.54|665
1681266600000|2023-04-12 02:30:00|718.6|708.5|718.93|708.83|719.36|709.26|716.7|706.6|464
1681266900000|2023-04-12 02:35:00|718.95|708.85|720.1|710|720.15|710.05|718.09|707.99|684
1681267200000|2023-04-12 02:40:00|720.08|709.98|718.86|708.76|720.12|710.02|718.18|708.08|226
1681267500000|2023-04-12 02:45:00|718.66|708.56|717.18|707.08|718.66|708.56|716.9|706.8|455
1681267800000|2023-04-12 02:50:00|717.17|707.07|716.13|706.03|717.89|707.79|716.03|705.93|618
1681268100000|2023-04-12 02:55:00|716.15|706.05|718.29|708.19|718.29|708.19|716.13|706.03|336
1681268400000|2023-04-12 03:00:00|717.79|707.69|719.56|709.46|719.56|709.46|717.26|707.16|235
1681268700000|2023-04-12 03:05:00|719.47|709.37|718.16|708.06|719.57|709.47|717.6|707.5|581
1681269000000|2023-04-12 03:10:00|718.17|708.07|719.17|709.07|719.19|709.09|717.35|707.25|470
1681269300000|2023-04-12 03:15:00|719.2|709.1|718.08|707.98|719.5|709.4|717.56|707.46|347
1681269600000|2023-04-12 03:20:00|718.13|708.03|718.5|708.4|718.9|708.8|716.92|706.82|208
1681269900000|2023-04-12 03:25:00|718.55|708.45|718.62|708.52|719.4|709.3|717.9|707.8|205
1681270200000|2023-04-12 03:30:00|718.6|708.5|719.48|709.38|720.08|709.98|717.63|707.53|448
1681270500000|2023-04-12 03:35:00|719.47|709.37|718.92|708.82|719.47|709.37|718.04|707.94|464
1681270800000|2023-04-12 03:40:00|718.88|708.78|717.83|707.73|718.89|708.79|717.31|707.21|456
1681271100000|2023-04-12 03:45:00|717.84|707.74|718.28|708.18|718.28|708.18|716.48|706.38|389
1681271400000|2023-04-12 03:50:00|718.31|708.21|718.62|708.52|718.69|708.59|718.12|708.02|263
1681271700000|2023-04-12 03:55:00|718.61|708.51|719.26|709.16|719.9|709.8|718.31|708.21|391
1681272000000|2023-04-12 04:00:00|719.21|709.11|718.92|708.82|719.21|709.11|717.62|707.52|447
1681272300000|2023-04-12 04:05:00|718.91|708.81|719.44|709.34|719.57|709.47|718.51|708.41|340
1681272600000|2023-04-12 04:10:00|719.46|709.36|720.66|710.56|720.66|710.56|719.41|709.31|222
1681272900000|2023-04-12 04:15:00|720.65|710.55|719.88|709.78|720.65|710.55|719.57|709.47|305
1681273200000|2023-04-12 04:20:00|719.92|709.82|719.25|709.15|719.93|709.83|719|708.9|357
1681273500000|2023-04-12 04:25:00|719.13|709.03|719.09|708.99|719.47|709.37|718.58|708.48|298
1681273800000|2023-04-12 04:30:00|719.07|708.97|719.3|709.2|719.57|709.47|718.42|708.32|299
1681274100000|2023-04-12 04:35:00|719.28|709.18|719.53|709.43|719.83|709.73|718.95|708.85|302
1681274400000|2023-04-12 04:40:00|719.45|709.35|719.51|709.41|719.69|709.59|718.82|708.72|217
1681274700000|2023-04-12 04:45:00|719.4|709.3|719.52|709.42|719.61|709.51|718.99|708.89|108
1681275000000|2023-04-12 04:50:00|719.54|709.44|719.93|709.83|720.03|709.93|718.9|708.8|182
1681275300000|2023-04-12 04:55:00|719.95|709.85|720.4|710.3|720.64|710.54|719.28|709.18|361
1681275600000|2023-04-12 05:00:00|720.41|710.31|720.66|710.56|720.66|710.56|719.81|709.71|318
1681275900000|2023-04-12 05:05:00|720.45|710.35|720.87|710.77|720.96|710.86|719.81|709.71|209
1681276200000|2023-04-12 05:10:00|720.86|710.76|720.81|710.71|720.97|710.87|720.51|710.41|271
1681276500000|2023-04-12 05:15:00|720.79|710.69|721.25|711.15|721.35|711.25|720.17|710.07|250
1681276800000|2023-04-12 05:20:00|721.29|711.19|722.09|711.99|722.19|712.09|720.76|710.66|337
1681277100000|2023-04-12 05:25:00|722.04|711.94|721.76|711.66|722.07|711.97|721.54|711.44|192
1681277400000|2023-04-12 05:30:00|721.86|711.76|721.16|711.06|721.91|711.81|720.79|710.69|347
1681277700000|2023-04-12 05:35:00|721.25|711.15|722.1|712|722.3|712.2|721.03|710.93|285
1681278000000|2023-04-12 05:40:00|722.14|712.04|721.78|711.68|722.22|712.12|721.25|711.15|134
1681278300000|2023-04-12 05:45:00|721.79|711.69|720.58|710.48|722.06|711.96|720.56|710.46|296
1681278600000|2023-04-12 05:50:00|720.56|710.46|720.9|710.8|721.37|711.27|720.46|710.36|213
1681278900000|2023-04-12 05:55:00|720.93|710.83|721.21|711.11|721.3|711.2|720.51|710.41|216
1681279200000|2023-04-12 06:00:00|721.18|711.08|721.5|711.4|721.9|711.8|720.5|710.4|263
1681279500000|2023-04-12 06:05:00|721.58|711.48|721.5|711.4|721.8|711.7|721.12|711.02|282
1681279800000|2023-04-12 06:10:00|721.55|711.45|720.2|710.1|721.55|711.45|720|709.9|261
1681280100000|2023-04-12 06:15:00|720.15|710.05|720.83|710.73|720.83|710.73|720.05|709.95|152
1681280400000|2023-04-12 06:20:00|720.5|710.4|721.01|710.91|721.01|710.91|720.13|710.03|142
1681280700000|2023-04-12 06:25:00|721.16|711.06|721.59|711.49|721.66|711.56|720.77|710.67|193
1681281000000|2023-04-12 06:30:00|721.58|711.48|722.3|712.2|722.58|712.48|721.54|711.44|122
1681281300000|2023-04-12 06:35:00|722.42|712.32|723.66|713.56|723.73|713.63|722.42|712.32|130
1681281600000|2023-04-12 06:40:00|723.64|713.54|723.84|713.74|724.16|714.06|722.87|712.77|401
1681281900000|2023-04-12 06:45:00|723.83|713.73|724.34|714.24|724.74|714.64|723.83|713.73|310
1681282200000|2023-04-12 06:50:00|724.31|714.21|724.72|714.62|725.05|714.95|724.31|714.21|288
1681282500000|2023-04-12 06:55:00|724.71|714.61|724.83|714.73|725.09|714.99|724.35|714.25|200
1681282800000|2023-04-12 07:00:00|724.82|714.72|724.7|714.6|725|714.9|724.37|714.27|154
1681283100000|2023-04-12 07:05:00|724.5|714.4|725.22|715.12|725.22|715.12|724.5|714.4|94
1681283400000|2023-04-12 07:10:00|725.08|714.98|725.6|715.5|725.81|715.71|724.9|714.8|167
1681283700000|2023-04-12 07:15:00|725.55|715.45|725.49|715.39|726.03|715.93|725.2|715.1|169
1681284000000|2023-04-12 07:20:00|725.51|715.41|726.65|716.55|726.75|716.65|725.51|715.41|277
1681284300000|2023-04-12 07:25:00|726.63|716.53|726.63|716.53|726.99|716.89|726.04|715.94|248
1681284600000|2023-04-12 07:30:00|726.62|716.52|726.07|715.97|726.99|716.89|726.07|715.97|226
1681284900000|2023-04-12 07:35:00|726.12|716.02|725.47|715.37|726.14|716.04|725.45|715.35|200
1681285200000|2023-04-12 07:40:00|725.42|715.32|725.68|715.58|725.9|715.8|725.35|715.25|169
1681285500000|2023-04-12 07:45:00|725.79|715.69|724.27|714.17|725.95|715.85|724.15|714.05|191
1681285800000|2023-04-12 07:50:00|724.26|714.16|723.8|713.7|724.75|714.65|723.75|713.65|191
1681286100000|2023-04-12 07:55:00|723.85|713.75|724.24|714.14|724.25|714.15|723.4|713.3|188
1681286400000|2023-04-12 08:00:00|724.26|714.16|724.22|714.12|724.51|714.41|723.83|713.73|300
1681286700000|2023-04-12 08:05:00|724.21|714.11|723.73|713.63|724.43|714.33|723.31|713.21|302
1681287000000|2023-04-12 08:10:00|723.78|713.68|723.47|713.37|724.17|714.07|723.34|713.24|254
1681287300000|2023-04-12 08:15:00|723.52|713.42|724.26|714.16|724.58|714.48|723.5|713.4|246
1681287600000|2023-04-12 08:20:00|724.23|714.13|722.56|712.46|724.26|714.16|722.54|712.44|308
1681287900000|2023-04-12 08:25:00|722.59|712.49|722.44|712.34|722.76|712.66|722.36|712.26|377
1681288200000|2023-04-12 08:30:00|722.41|712.31|723.05|712.95|723.26|713.16|722.38|712.28|263
1681288500000|2023-04-12 08:35:00|723|712.9|723.03|712.93|724.05|713.95|722.76|712.66|214
1681288800000|2023-04-12 08:40:00|723|712.9|723.21|713.11|723.71|713.61|722.4|712.3|243
1681289100000|2023-04-12 08:45:00|723.19|713.09|723|712.9|723.63|713.53|722.42|712.32|286
1681289400000|2023-04-12 08:50:00|722.92|712.82|722.41|712.31|723.02|712.92|722.38|712.28|304
1681289700000|2023-04-12 08:55:00|722.44|712.34|721.77|711.67|722.57|712.47|721.7|711.6|327
1681290000000|2023-04-12 09:00:00|721.76|711.66|722.33|712.23|722.65|712.55|721.39|711.29|324
1681290300000|2023-04-12 09:05:00|722.35|712.25|722.34|712.24|722.95|712.85|722.23|712.13|243
1681290600000|2023-04-12 09:10:00|722.25|712.15|722.71|712.61|722.83|712.73|722.05|711.95|351
1681290900000|2023-04-12 09:15:00|722.72|712.62|723.2|713.1|723.2|713.1|722.6|712.5|285
1681291200000|2023-04-12 09:20:00|723.15|713.05|724.03|713.93|724.44|714.34|723.15|713.05|157
1681291500000|2023-04-12 09:25:00|724.04|713.94|724.13|714.03|724.28|714.18|723.88|713.78|203
1681291800000|2023-04-12 09:30:00|724.16|714.06|723.97|713.87|724.49|714.39|723.42|713.32|239
1681292100000|2023-04-12 09:35:00|723.55|713.45|724.06|713.96|724.17|714.07|723.48|713.38|237
1681292400000|2023-04-12 09:40:00|724.05|713.95|723.91|713.81|724.13|714.03|723.74|713.64|137
1681292700000|2023-04-12 09:45:00|723.88|713.78|723.22|713.12|723.88|713.78|723.19|713.09|119
1681293000000|2023-04-12 09:50:00|723.21|713.11|723.38|713.28|724.07|713.97|723.21|713.11|235
1681293300000|2023-04-12 09:55:00|723.37|713.27|724.64|714.54|724.69|714.59|723.22|713.12|276
1681293600000|2023-04-12 10:00:00|724.61|714.51|723.68|713.58|724.66|714.56|723.58|713.48|322
1681293900000|2023-04-12 10:05:00|723.7|713.6|724.14|714.04|724.32|714.22|723.44|713.34|234
1681294200000|2023-04-12 10:10:00|724.15|714.05|723.67|713.57|724.31|714.21|723.63|713.53|116
1681294500000|2023-04-12 10:15:00|723.66|713.56|723.79|713.69|724.27|714.17|723.62|713.52|140
1681294800000|2023-04-12 10:20:00|724.06|713.96|723.73|713.63|724.16|714.06|723.4|713.3|310
1681295100000|2023-04-12 10:25:00|723.8|713.7|723.55|713.45|724.19|714.09|723.4|713.3|280
1681295400000|2023-04-12 10:30:00|723.58|713.48|723.66|713.56|723.71|713.61|722.9|712.8|294
1681295700000|2023-04-12 10:35:00|723.65|713.55|723.86|713.76|724.33|714.23|723.4|713.3|227
1681296000000|2023-04-12 10:40:00|723.87|713.77|723.77|713.67|724.29|714.19|723.7|713.6|224
1681296300000|2023-04-12 10:45:00|724.04|713.94|723.78|713.68|724.55|714.45|723.66|713.56|205
1681296600000|2023-04-12 10:50:00|724.05|713.95|723.39|713.29|724.79|714.69|723.39|713.29|164
1681296900000|2023-04-12 10:55:00|723.41|713.31|723.97|713.87|724.5|714.4|723.17|713.07|189
1681297200000|2023-04-12 11:00:00|723.94|713.84|724.16|714.06|724.65|714.55|723.8|713.7|227
1681297500000|2023-04-12 11:05:00|724.18|714.08|722.49|712.39|724.19|714.09|722.42|712.32|204
1681297800000|2023-04-12 11:10:00|722.54|712.44|722.96|712.86|722.97|712.87|722.24|712.14|231
1681298100000|2023-04-12 11:15:00|723.05|712.95|722.94|712.84|723.69|713.59|722.76|712.66|218
1681298400000|2023-04-12 11:20:00|722.93|712.83|723.23|713.13|723.4|713.3|722.47|712.37|232
1681298700000|2023-04-12 11:25:00|723.21|713.11|722.58|712.48|723.26|713.16|722.55|712.45|99
1681299000000|2023-04-12 11:30:00|722.59|712.49|722.38|712.28|722.77|712.67|722.38|712.28|136
1681299300000|2023-04-12 11:35:00|722.36|712.26|721.75|711.65|722.52|712.42|721.39|711.29|294
1681299600000|2023-04-12 11:40:00|721.74|711.64|721.87|711.77|722.23|712.13|721.55|711.45|184
1681299900000|2023-04-12 11:45:00|721.88|711.78|722.11|712.01|722.47|712.37|721.86|711.76|129
1681300200000|2023-04-12 11:50:00|722.03|711.93|723.13|713.03|723.25|713.15|721.7|711.6|180
1681300500000|2023-04-12 11:55:00|722.91|712.81|723.33|713.23|723.72|713.62|722.45|712.35|367
1681300800000|2023-04-12 12:00:00|723.35|713.25|722.6|712.5|723.47|713.37|722.41|712.31|293
1681301100000|2023-04-12 12:05:00|722.55|712.45|721.63|711.53|723.13|713.03|721.61|711.51|214
1681301400000|2023-04-12 12:10:00|721.61|711.51|721.07|710.97|721.88|711.78|720.73|710.63|209
1681301700000|2023-04-12 12:15:00|721.04|710.94|720.57|710.47|721.04|710.94|719.9|709.8|322
1681302000000|2023-04-12 12:20:00|720.56|710.46|722.07|711.97|722.23|712.13|720.55|710.45|343
1681302300000|2023-04-12 12:25:00|722.06|711.96|721.77|711.67|723|712.9|721.08|710.98|432
1681302600000|2023-04-12 12:30:00|721.67|711.57|733.48|723.38|733.96|723.86|721.58|711.48|726
1681302900000|2023-04-12 12:35:00|733.45|723.35|729.4|719.3|733.98|723.88|727.91|717.81|737
1681303200000|2023-04-12 12:40:00|729.41|719.31|730.6|720.5|731.87|721.77|729.4|719.3|648
1681303500000|2023-04-12 12:45:00|730.59|720.49|732.27|722.17|732.27|722.17|728.47|718.37|783
1681303800000|2023-04-12 12:50:00|732.29|722.19|732.68|722.58|733.21|723.11|731.1|721|654
1681304100000|2023-04-12 12:55:00|732.67|722.57|733.8|723.7|734.96|724.86|732.58|722.48|544
1681304400000|2023-04-12 13:00:00|733.83|723.73|735.1|725|735.18|725.08|732.12|722.02|621
1681304700000|2023-04-12 13:05:00|735.07|724.97|735.43|725.33|736.58|726.48|734.82|724.72|516
1681305000000|2023-04-12 13:10:00|735.44|725.34|738.55|728.45|738.88|728.78|735.19|725.09|609
1681305300000|2023-04-12 13:15:00|738.56|728.46|738.34|728.24|741.11|731.01|738.18|728.08|705
1681305600000|2023-04-12 13:20:00|738.31|728.21|737.85|727.75|739.1|729|736.96|726.86|627
1681305900000|2023-04-12 13:25:00|737.83|727.73|737.45|727.35|738.32|728.22|736.51|726.41|512
1681306200000|2023-04-12 13:30:00|737.49|727.39|737.06|726.96|738.86|728.76|736.88|726.78|553
1681306500000|2023-04-12 13:35:00|736.95|726.85|736.88|726.78|738.57|728.47|736.87|726.77|437
1681306800000|2023-04-12 13:40:00|736.83|726.73|734.72|724.62|737.5|727.4|734.35|724.25|700
1681307100000|2023-04-12 13:45:00|734.8|724.7|731.58|721.48|735.39|725.29|730.67|720.57|699
1681307400000|2023-04-12 13:50:00|731.62|721.52|732.16|722.06|732.49|722.39|730.65|720.55|594
1681307700000|2023-04-12 13:55:00|732.18|722.08|732.25|722.15|732.83|722.73|731.47|721.37|531
1681308000000|2023-04-12 14:00:00|732.21|722.11|736.24|726.14|736.37|726.27|731.52|721.42|782
1681308300000|2023-04-12 14:05:00|736.25|726.15|737.49|727.39|738.15|728.05|735.38|725.28|749
1681308600000|2023-04-12 14:10:00|737.46|727.36|736.37|726.27|738.19|728.09|736.09|725.99|634
1681308900000|2023-04-12 14:15:00|736.33|726.23|735.05|724.95|737.31|727.21|734.86|724.76|600
1681309200000|2023-04-12 14:20:00|735.07|724.97|737.49|727.39|737.65|727.55|734.32|724.22|490
1681309500000|2023-04-12 14:25:00|737.44|727.34|740.11|730.01|740.42|730.32|737.34|727.24|589
1681309800000|2023-04-12 14:30:00|740.12|730.02|739.43|729.33|742.51|732.41|739.43|729.33|707
1681310100000|2023-04-12 14:35:00|739.41|729.31|738.59|728.49|740.37|730.27|738.04|727.94|633
1681310400000|2023-04-12 14:40:00|738.63|728.53|739.14|729.04|740.3|730.2|738.6|728.5|485
1681310700000|2023-04-12 14:45:00|739.12|729.02|739.98|729.88|741.21|731.11|739.11|729.01|452
1681311000000|2023-04-12 14:50:00|739.96|729.86|737.98|727.88|741.47|731.37|737.77|727.67|675
1681311300000|2023-04-12 14:55:00|737.95|727.85|737.07|726.97|737.95|727.85|736.82|726.72|672
1681311600000|2023-04-12 15:00:00|737.09|726.99|735.27|725.17|737.65|727.55|734.79|724.69|622
1681311900000|2023-04-12 15:05:00|735.26|725.16|734.29|724.19|735.81|725.71|733.63|723.53|734
1681312200000|2023-04-12 15:10:00|734.27|724.17|731.18|721.08|734.46|724.36|729.17|719.07|840
1681312500000|2023-04-12 15:15:00|731.27|721.17|732.74|722.64|733.6|723.5|731.16|721.06|818
1681312800000|2023-04-12 15:20:00|732.75|722.65|734.83|724.73|734.97|724.87|731.69|721.59|737
1681313100000|2023-04-12 15:25:00|734.88|724.78|732.18|722.08|735.02|724.92|732.11|722.01|731
1681313400000|2023-04-12 15:30:00|732.19|722.09|734.45|724.35|734.6|724.5|732.15|722.05|593
1681313700000|2023-04-12 15:35:00|734.44|724.34|733|722.9|734.59|724.49|732.1|722|588
1681314000000|2023-04-12 15:40:00|732.99|722.89|733.34|723.24|733.65|723.55|732.41|722.31|594
1681314300000|2023-04-12 15:45:00|733.44|723.34|734.88|724.78|734.98|724.88|733.19|723.09|540
1681314600000|2023-04-12 15:50:00|734.93|724.83|734.79|724.69|735.17|725.07|734.24|724.14|346
1681314900000|2023-04-12 15:55:00|734.75|724.65|734.59|724.49|734.84|724.74|734.03|723.93|378
1681315200000|2023-04-12 16:00:00|734.6|724.5|734.98|724.88|735.85|725.75|734.56|724.46|294
1681315500000|2023-04-12 16:05:00|734.93|724.83|734.34|724.24|735.15|725.05|734.04|723.94|555
1681315800000|2023-04-12 16:10:00|734.38|724.28|735.66|725.56|735.94|725.84|734.31|724.21|470
1681316100000|2023-04-12 16:15:00|735.71|725.61|735.42|725.32|735.74|725.64|734|723.9|506
1681316400000|2023-04-12 16:20:00|735.43|725.33|735.42|725.32|735.78|725.68|734.61|724.51|525
1681316700000|2023-04-12 16:25:00|735.4|725.3|733.9|723.8|735.41|725.31|733.7|723.6|536
1681317000000|2023-04-12 16:30:00|733.93|723.83|733.24|723.14|734.15|724.05|732.77|722.67|352
1681317300000|2023-04-12 16:35:00|733.19|723.09|733.49|723.39|733.67|723.57|732.69|722.59|372
1681317600000|2023-04-12 16:40:00|733.52|723.42|731.58|721.48|733.69|723.59|731.23|721.13|423
1681317900000|2023-04-12 16:45:00|731.59|721.49|731.88|721.78|732.31|722.21|731.11|721.01|465
1681318200000|2023-04-12 16:50:00|731.84|721.74|731.76|721.66|732.37|722.27|731.35|721.25|425
1681318500000|2023-04-12 16:55:00|731.68|721.58|731.42|721.32|732.55|722.45|731.39|721.29|424
1681318800000|2023-04-12 17:00:00|731.47|721.37|732.39|722.29|732.4|722.3|730.75|720.65|439
1681319100000|2023-04-12 17:05:00|732.37|722.27|732.79|722.69|733.58|723.48|732.17|722.07|503
1681319400000|2023-04-12 17:10:00|732.83|722.73|733.09|722.99|733.24|723.14|732.51|722.41|443
1681319700000|2023-04-12 17:15:00|733.17|723.07|733.22|723.12|733.47|723.37|732.48|722.38|392
1681320000000|2023-04-12 17:20:00|733.23|723.13|733.1|723|733.79|723.69|732.91|722.81|366
1681320300000|2023-04-12 17:25:00|733.14|723.04|732.99|722.89|733.88|723.78|732.73|722.63|370
1681320600000|2023-04-12 17:30:00|733.03|722.93|734.35|724.25|734.7|724.6|733.03|722.93|505
1681320900000|2023-04-12 17:35:00|734.36|724.26|733.8|723.7|734.54|724.44|733.63|723.53|379
1681321200000|2023-04-12 17:40:00|733.81|723.71|733.77|723.67|733.93|723.83|733.51|723.41|310
1681321500000|2023-04-12 17:45:00|733.73|723.63|733.82|723.72|734.12|724.02|733|722.9|385
1681321800000|2023-04-12 17:50:00|733.83|723.73|734.3|724.2|734.79|724.69|733.69|723.59|454
1681322100000|2023-04-12 17:55:00|734.35|724.25|733.32|723.22|734.74|724.64|733.28|723.18|373
1681322400000|2023-04-12 18:00:00|733.33|723.23|732.5|722.4|734.56|724.46|732.34|722.24|566
1681322700000|2023-04-12 18:05:00|732.55|722.45|732.81|722.71|733.7|723.6|732.5|722.4|271
1681323000000|2023-04-12 18:10:00|732.77|722.67|732.63|722.53|732.88|722.78|731.39|721.29|548
1681323300000|2023-04-12 18:15:00|732.62|722.52|733.45|723.35|733.67|723.57|732.38|722.28|458
1681323600000|2023-04-12 18:20:00|733.48|723.38|732.88|722.78|733.8|723.7|732.56|722.46|332
1681323900000|2023-04-12 18:25:00|732.83|722.73|730.4|720.3|733.22|723.12|730.32|720.22|456
1681324200000|2023-04-12 18:30:00|730.35|720.25|729.8|719.7|731.55|721.45|729.21|719.11|606
1681324500000|2023-04-12 18:35:00|729.81|719.71|729.46|719.36|730.12|720.02|729.02|718.92|552
1681324800000|2023-04-12 18:40:00|729.43|719.33|729.57|719.47|730.21|720.11|729.26|719.16|533
1681325100000|2023-04-12 18:45:00|729.6|719.5|727.69|717.59|730.22|720.12|727.55|717.45|437
1681325400000|2023-04-12 18:50:00|727.58|717.48|728.05|717.95|728.15|718.05|727.38|717.28|422
1681325700000|2023-04-12 18:55:00|728.06|717.96|727.59|717.49|728.93|718.83|727.59|717.49|366
1681326000000|2023-04-12 19:00:00|727.58|717.48|725.69|715.59|728.17|718.07|725.31|715.21|358
1681326300000|2023-04-12 19:05:00|725.64|715.54|724.79|714.69|726.17|716.07|724.73|714.63|413
1681326600000|2023-04-12 19:10:00|724.68|714.58|723.07|712.97|724.84|714.74|722.75|712.65|352
1681326900000|2023-04-12 19:15:00|723.02|712.92|723.34|713.24|724.01|713.91|722.67|712.57|393
1681327200000|2023-04-12 19:20:00|723.12|713.02|722.78|712.68|723.32|713.22|722.46|712.36|452
1681327500000|2023-04-12 19:25:00|722.7|712.6|720.8|710.7|722.84|712.74|720.39|710.29|413
1681327800000|2023-04-12 19:30:00|720.76|710.66|722.58|712.48|723.13|713.03|720.71|710.61|495
1681328100000|2023-04-12 19:35:00|722.6|712.5|721.42|711.32|722.67|712.57|720.1|710|433
1681328400000|2023-04-12 19:40:00|721.45|711.35|721.55|711.45|721.75|711.65|720.61|710.51|264
1681328700000|2023-04-12 19:45:00|721.56|711.46|721.8|711.7|722.44|712.34|721.49|711.39|295
1681329000000|2023-04-12 19:50:00|721.79|711.69|723.29|713.19|723.64|713.54|721.79|711.69|357
1681329300000|2023-04-12 19:55:00|723.31|713.21|723.94|713.84|723.99|713.89|722.82|712.72|456
1681329600000|2023-04-12 20:00:00|723.93|713.83|724.75|714.65|725.15|715.05|723.46|713.36|410
1681329900000|2023-04-12 20:05:00|724.8|714.7|725.69|715.59|725.76|715.66|724.62|714.52|330
1681330200000|2023-04-12 20:10:00|725.71|715.61|725.8|715.7|726.08|715.98|725.35|715.25|163
1681330500000|2023-04-12 20:15:00|725.75|715.65|725.86|715.76|726.01|715.91|725.4|715.3|239
1681330800000|2023-04-12 20:20:00|725.88|715.78|725.53|715.43|725.96|715.86|725.33|715.23|210
1681331100000|2023-04-12 20:25:00|725.4|715.3|725.81|715.71|725.87|715.77|725.05|714.95|258
1681331400000|2023-04-12 20:30:00|725.79|715.69|725.32|715.22|725.8|715.7|725.25|715.15|197
1681331700000|2023-04-12 20:35:00|725.3|715.2|725.45|715.35|725.88|715.78|725.26|715.16|269
1681332000000|2023-04-12 20:40:00|725.48|715.38|725.37|715.27|725.6|715.5|725.26|715.16|149
1681332300000|2023-04-12 20:45:00|725.4|715.3|725.62|715.52|725.65|715.55|724.57|714.47|279
1681332600000|2023-04-12 20:50:00|725.38|715.28|725.22|715.12|725.49|715.39|724.88|714.78|352
1681332900000|2023-04-12 20:55:00|725.2|715.1|725.44|715.34|725.65|715.55|725.02|714.92|194
1681333200000|2023-04-12 21:00:00|725.43|715.33|725.48|715.38|725.69|715.59|725.39|715.29|173
1681333500000|2023-04-12 21:05:00|725.49|715.39|726.53|716.43|726.62|716.52|725.26|715.16|319
1681333800000|2023-04-12 21:10:00|726.52|716.42|726.16|716.06|726.57|716.47|726.09|715.99|193
1681334100000|2023-04-12 21:15:00|726.15|716.05|726.65|716.55|727|716.9|726.15|716.05|223
1681334400000|2023-04-12 21:20:00|726.64|716.54|727.25|717.15|727.31|717.21|726.63|716.53|318
1681334700000|2023-04-12 21:25:00|727.26|717.16|727.44|717.34|727.57|717.47|727.19|717.09|150
1681335000000|2023-04-12 21:30:00|727.52|717.42|727.42|717.32|727.52|717.42|727.32|717.22|83
1681335300000|2023-04-12 21:35:00|727.44|717.34|728.24|718.14|728.34|718.24|727.44|717.34|145
1681335600000|2023-04-12 21:40:00|728.08|717.98|729.01|718.91|729.09|718.99|727.93|717.83|185
1681335900000|2023-04-12 21:45:00|729.02|718.92|728.82|718.72|729.02|718.92|728.79|718.69|287
1681336200000|2023-04-12 21:50:00|728.84|718.74|728.23|718.13|728.84|718.74|728.14|718.04|236
1681336500000|2023-04-12 21:55:00|728.25|718.15|728.8|718.7|728.86|718.76|728.23|718.13|165
1681336800000|2023-04-12 22:00:00|728.82|718.72|728.23|718.13|729.27|719.17|728|717.9|342
1681337100000|2023-04-12 22:05:00|728.36|718.26|728.58|718.48|728.81|718.71|728.03|717.93|253
1681337400000|2023-04-12 22:10:00|728.54|718.44|728.6|718.5|728.96|718.86|728.18|718.08|111
1681337700000|2023-04-12 22:15:00|728.63|718.53|728.23|718.13|728.87|718.77|727.75|717.65|350
1681338000000|2023-04-12 22:20:00|728.22|718.12|727.85|717.75|728.69|718.59|727.5|717.4|259
1681338300000|2023-04-12 22:25:00|727.84|717.74|728.62|718.52|729.25|719.15|727.82|717.72|431
1681338600000|2023-04-12 22:30:00|728.63|718.53|727.67|717.57|729.19|719.09|726.97|716.87|487
1681338900000|2023-04-12 22:35:00|727.69|717.59|727.74|717.64|728.94|718.84|727.69|717.59|426
1681339200000|2023-04-12 22:40:00|727.71|717.61|728.7|718.6|728.86|718.76|727.45|717.35|417
1681339500000|2023-04-12 22:45:00|728.72|718.62|728.48|718.38|729.73|719.63|728.28|718.18|378
1681339800000|2023-04-12 22:50:00|728.44|718.34|726.49|716.39|728.48|718.38|726.45|716.35|447
1681340100000|2023-04-12 22:55:00|726.52|716.42|725.85|715.75|726.73|716.63|725.55|715.45|400
1681340400000|2023-04-12 23:00:00|725.88|715.78|725.88|715.78|726.51|716.41|725.81|715.71|305
1681340700000|2023-04-12 23:05:00|725.89|715.79|726.3|716.2|726.34|716.24|725.21|715.11|249
1681341000000|2023-04-12 23:10:00|726.28|716.18|726.91|716.81|727.03|716.93|725.9|715.8|315
1681341300000|2023-04-12 23:15:00|726.92|716.82|729.48|719.38|729.67|719.57|726.79|716.69|482
1681341600000|2023-04-12 23:20:00|729.49|719.39|731.03|720.93|731.25|721.15|728.99|718.89|404
1681341900000|2023-04-12 23:25:00|731.06|720.96|731.07|720.97|731.34|721.24|730.55|720.45|539
1681342200000|2023-04-12 23:30:00|731.11|721.01|730.81|720.71|731.54|721.44|730.51|720.41|341
1681342500000|2023-04-12 23:35:00|730.69|720.59|729.9|719.8|731.38|721.28|729.62|719.52|464
1681342800000|2023-04-12 23:40:00|729.83|719.73|729.46|719.36|730.05|719.95|729.38|719.28|318
1681343100000|2023-04-12 23:45:00|729.45|719.35|729.28|719.18|729.92|719.82|728.74|718.64|271
1681343400000|2023-04-12 23:50:00|729.33|719.23|728.07|717.97|729.33|719.23|728.03|717.93|258
1681343700000|2023-04-12 23:55:00|728.06|717.96|728.6|718.5|728.65|718.55|727.78|717.68|155
1681344000000|2023-04-13 00:00:00|728.59|718.49|728.62|718.52|729.04|718.94|728.37|718.27|316
1681344300000|2023-04-13 00:05:00|728.61|718.51|727.73|717.63|729.06|718.96|726.71|716.61|361
1681344600000|2023-04-13 00:10:00|727.71|717.61|726.95|716.85|728.05|717.95|726.94|716.84|166
1681344900000|2023-04-13 00:15:00|726.92|716.82|725.39|715.29|727.23|717.13|725.37|715.27|346
1681345200000|2023-04-13 00:20:00|725.45|715.35|725.98|715.88|726.08|715.98|724.74|714.64|343
1681345500000|2023-04-13 00:25:00|726.02|715.92|726.04|715.94|726.18|716.08|725.71|715.61|300
1681345800000|2023-04-13 00:30:00|726.06|715.96|726.88|716.78|727.41|717.31|726.06|715.96|394
1681346100000|2023-04-13 00:35:00|726.89|716.79|727.2|717.1|727.66|717.56|726.89|716.79|318
1681346400000|2023-04-13 00:40:00|727.25|717.15|727.7|717.6|728.32|718.22|727.14|717.04|325
1681346700000|2023-04-13 00:45:00|727.75|717.65|728.37|718.27|728.64|718.54|727.75|717.65|119
1681347000000|2023-04-13 00:50:00|728.3|718.2|727.93|717.83|728.46|718.36|727.8|717.7|98
1681347300000|2023-04-13 00:55:00|727.96|717.86|727.65|717.55|728.15|718.05|727.1|717|248
1681347600000|2023-04-13 01:00:00|727.7|717.6|726.15|716.05|728.29|718.19|726.15|716.05|215
1681347900000|2023-04-13 01:05:00|726.2|716.1|725.27|715.17|726.7|716.6|725|714.9|376
1681348200000|2023-04-13 01:10:00|725.21|715.11|726.07|715.97|726.22|716.12|724.93|714.83|269
1681348500000|2023-04-13 01:15:00|726.1|716|724.42|714.32|726.11|716.01|723.88|713.78|270
1681348800000|2023-04-13 01:20:00|724.41|714.31|723.69|713.59|724.47|714.37|723.39|713.29|203
1681349100000|2023-04-13 01:25:00|723.74|713.64|723.56|713.46|723.84|713.74|723.38|713.28|155
1681349400000|2023-04-13 01:30:00|723.53|713.43|724.7|714.6|724.73|714.63|723.07|712.97|331
1681349700000|2023-04-13 01:35:00|724.69|714.59|725.78|715.68|726.29|716.19|724.08|713.98|308
1681350000000|2023-04-13 01:40:00|725.75|715.65|725.55|715.45|726.18|716.08|725.19|715.09|358
1681350300000|2023-04-13 01:45:00|725.54|715.44|725.29|715.19|725.89|715.79|724.92|714.82|243
1681350600000|2023-04-13 01:50:00|725.24|715.14|726.97|716.87|727.19|717.09|725.2|715.1|295
1681350900000|2023-04-13 01:55:00|727|716.9|727.61|717.51|727.95|717.85|726.72|716.62|281
1681351200000|2023-04-13 02:00:00|727.63|717.53|726.73|716.63|728|717.9|726.39|716.29|271
1681351500000|2023-04-13 02:05:00|726.71|716.61|725.05|714.95|726.72|716.62|725.05|714.95|384
1681351800000|2023-04-13 02:10:00|725.02|714.92|725.58|715.48|725.58|715.48|724.82|714.72|232
1681352100000|2023-04-13 02:15:00|725.44|715.34|725.7|715.6|725.73|715.63|724.81|714.71|289
1681352400000|2023-04-13 02:20:00|725.51|715.41|725.2|715.1|725.59|715.49|725.15|715.05|94
1681352700000|2023-04-13 02:25:00|725.16|715.06|725.69|715.59|725.72|715.62|725|714.9|96
1681353000000|2023-04-13 02:30:00|725.63|715.53|724.55|714.45|725.69|715.59|724.43|714.33|76
1681353300000|2023-04-13 02:35:00|724.5|714.4|725.55|715.45|725.56|715.46|724.5|714.4|85
1681353600000|2023-04-13 02:40:00|725.56|715.46|727.53|717.43|727.55|717.45|725.56|715.46|471
1681353900000|2023-04-13 02:45:00|727.75|717.65|727.06|716.96|727.87|717.77|726.78|716.68|239
1681354200000|2023-04-13 02:50:00|727.07|716.97|727.32|717.22|727.54|717.44|727.02|716.92|136
1681354500000|2023-04-13 02:55:00|727.31|717.21|727.38|717.28|727.67|717.57|727.13|717.03|104
1681354800000|2023-04-13 03:00:00|727.36|717.26|727.07|716.97|727.65|717.55|727.04|716.94|140
1681355100000|2023-04-13 03:05:00|727.04|716.94|728.12|718.02|728.13|718.03|727.04|716.94|169
1681355400000|2023-04-13 03:10:00|728.09|717.99|728.43|718.33|728.5|718.4|727.93|717.83|200
1681355700000|2023-04-13 03:15:00|728.45|718.35|728.21|718.11|728.66|718.56|728.16|718.06|141
1681356000000|2023-04-13 03:20:00|728.12|718.02|728.39|718.29|728.51|718.41|727.82|717.72|243
1681356300000|2023-04-13 03:25:00|728.38|718.28|728.39|718.29|728.6|718.5|728.05|717.95|262
1681356600000|2023-04-13 03:30:00|728.37|718.27|727.87|717.77|728.48|718.38|727.84|717.74|297
1681356900000|2023-04-13 03:35:00|727.85|717.75|728.95|718.85|728.96|718.86|727.35|717.25|243
1681357200000|2023-04-13 03:40:00|729.02|718.92|729.82|719.72|729.89|719.79|728.96|718.86|246
1681357500000|2023-04-13 03:45:00|729.78|719.68|728.84|718.74|730.27|720.17|728.71|718.61|315
1681357800000|2023-04-13 03:50:00|728.88|718.78|728.25|718.15|729.26|719.16|728.17|718.07|173
1681358100000|2023-04-13 03:55:00|728.23|718.13|727.36|717.26|728.49|718.39|727.28|717.18|214
1681358400000|2023-04-13 04:00:00|727.28|717.18|727.25|717.15|728.23|718.13|727.07|716.97|257
1681358700000|2023-04-13 04:05:00|727.3|717.2|727.96|717.86|728.5|718.4|727.14|717.04|245
1681359000000|2023-04-13 04:10:00|728.02|717.92|728.26|718.16|728.26|718.16|727.66|717.56|173
1681359300000|2023-04-13 04:15:00|728.29|718.19|729.35|719.25|729.41|719.31|728.15|718.05|264
1681359600000|2023-04-13 04:20:00|729.34|719.24|729.37|719.27|729.55|719.45|728.92|718.82|207
1681359900000|2023-04-13 04:25:00|729.38|719.28|729.83|719.73|729.88|719.78|729.2|719.1|157
1681360200000|2023-04-13 04:30:00|729.8|719.7|729.53|719.43|730.42|720.32|729.34|719.24|243
1681360500000|2023-04-13 04:35:00|729.5|719.4|728.96|718.86|729.83|719.73|728.81|718.71|208
1681360800000|2023-04-13 04:40:00|728.92|718.82|728.98|718.88|729.13|719.03|728.84|718.74|220
1681361100000|2023-04-13 04:45:00|728.95|718.85|728.58|718.48|728.98|718.88|728.35|718.25|235
1681361400000|2023-04-13 04:50:00|728.57|718.47|728.91|718.81|728.91|718.81|728.39|718.29|215
1681361700000|2023-04-13 04:55:00|728.93|718.83|728.45|718.35|728.93|718.83|728.39|718.29|141
1681362000000|2023-04-13 05:00:00|728.47|718.37|728.72|718.62|729.1|719|728.45|718.35|188
1681362300000|2023-04-13 05:05:00|728.77|718.67|728.72|718.62|729.12|719.02|728.4|718.3|198
1681362600000|2023-04-13 05:10:00|728.73|718.63|729.02|718.92|729.38|719.28|728.29|718.19|184
1681362900000|2023-04-13 05:15:00|728.69|718.59|727.76|717.66|728.69|718.59|727.66|717.56|144
1681363200000|2023-04-13 05:20:00|727.77|717.67|728.87|718.77|728.92|718.82|727.76|717.66|125
1681363500000|2023-04-13 05:25:00|728.9|718.8|729.56|719.46|729.77|719.67|728.84|718.74|276
1681363800000|2023-04-13 05:30:00|729.52|719.42|730.48|720.38|730.55|720.45|729.34|719.24|176
1681364100000|2023-04-13 05:35:00|730.49|720.39|730.25|720.15|730.49|720.39|729.9|719.8|186
1681364400000|2023-04-13 05:40:00|730.23|720.13|730.51|720.41|730.71|720.61|730.13|720.03|283
1681364700000|2023-04-13 05:45:00|730.49|720.39|730.07|719.97|730.61|720.51|730.06|719.96|283
1681365000000|2023-04-13 05:50:00|730.06|719.96|730.71|720.61|730.94|720.84|729.85|719.75|367
1681365300000|2023-04-13 05:55:00|730.69|720.59|730.63|720.53|730.84|720.74|730.1|720|293
1681365600000|2023-04-13 06:00:00|730.62|720.52|730.19|720.09|730.96|720.86|730.08|719.98|360
1681365900000|2023-04-13 06:05:00|730.33|720.23|729.42|719.32|730.34|720.24|729.26|719.16|268
1681366200000|2023-04-13 06:10:00|729.46|719.36|729.71|719.61|730.17|720.07|729.16|719.06|285
1681366500000|2023-04-13 06:15:00|729.75|719.65|730.12|720.02|730.45|720.35|729.48|719.38|222
1681366800000|2023-04-13 06:20:00|730.13|720.03|730.01|719.91|730.39|720.29|729.45|719.35|202
1681367100000|2023-04-13 06:25:00|729.69|719.59|729.39|719.29|729.8|719.7|728.74|718.64|256
1681367400000|2023-04-13 06:30:00|729.19|719.09|729.52|719.42|729.67|719.57|729.19|719.09|195
1681367700000|2023-04-13 06:35:00|729.51|719.41|728.83|718.73|729.82|719.72|728.73|718.63|250
1681368000000|2023-04-13 06:40:00|729.22|719.12|729.21|719.11|729.78|719.68|728.74|718.64|310
1681368300000|2023-04-13 06:45:00|729.2|719.1|729.29|719.19|729.38|719.28|728.73|718.63|354
1681368600000|2023-04-13 06:50:00|729.28|719.18|728.51|718.41|729.52|719.42|727.98|717.88|449
1681368900000|2023-04-13 06:55:00|728.42|718.32|727.88|717.78|728.79|718.69|727.5|717.4|371
1681369200000|2023-04-13 07:00:00|727.91|717.81|728.57|718.47|728.61|718.51|727.3|717.2|123
1681369500000|2023-04-13 07:05:00|728.54|718.44|728.7|718.6|729|718.9|728.25|718.15|243
1681369800000|2023-04-13 07:10:00|728.8|718.7|729.35|719.25|729.35|719.25|728.75|718.65|87
1681370100000|2023-04-13 07:15:00|729.64|719.54|729.68|719.58|730.1|720|729.14|719.04|146
1681370400000|2023-04-13 07:20:00|729.69|719.59|728.67|718.57|729.88|719.78|728.67|718.57|150
1681370700000|2023-04-13 07:25:00|728.68|718.58|729.61|719.51|729.62|719.52|728.52|718.42|191
1681371000000|2023-04-13 07:30:00|729.62|719.52|729.07|718.97|729.92|719.82|729.07|718.97|229
1681371300000|2023-04-13 07:35:00|729.02|718.92|728.89|718.79|729.15|719.05|728.25|718.15|287
1681371600000|2023-04-13 07:40:00|728.88|718.78|729.83|719.73|729.91|719.81|728.87|718.77|251
1681371900000|2023-04-13 07:45:00|729.85|719.75|730.29|720.19|730.75|720.65|729.85|719.75|301
1681372200000|2023-04-13 07:50:00|730.34|720.24|730.84|720.74|731.17|721.07|730.34|720.24|306
1681372500000|2023-04-13 07:55:00|730.87|720.77|731|720.9|731.25|721.15|730.81|720.71|157
1681372800000|2023-04-13 08:00:00|730.99|720.89|732.34|722.24|732.38|722.28|730.88|720.78|251
1681373100000|2023-04-13 08:05:00|732.37|722.27|732.03|721.93|732.4|722.3|731.74|721.64|182
1681373400000|2023-04-13 08:10:00|731.97|721.87|732.23|722.13|733.4|723.3|731.86|721.76|397
1681373700000|2023-04-13 08:15:00|732.22|722.12|731.53|721.43|732.43|722.33|731.39|721.29|250
1681374000000|2023-04-13 08:20:00|731.58|721.48|731.47|721.37|732.55|722.45|731.45|721.35|236
1681374300000|2023-04-13 08:25:00|731.45|721.35|732.97|722.87|733.11|723.01|731.45|721.35|297
1681374600000|2023-04-13 08:30:00|732.93|722.83|734.97|724.87|735.29|725.19|732.93|722.83|664
1681374900000|2023-04-13 08:35:00|734.96|724.86|736.78|726.68|737.08|726.98|734.84|724.74|430
1681375200000|2023-04-13 08:40:00|736.8|726.7|738.5|728.4|739.21|729.11|736.48|726.38|613
1681375500000|2023-04-13 08:45:00|738.53|728.43|738.93|728.83|740.61|730.51|738.5|728.4|501
1681375800000|2023-04-13 08:50:00|739.12|729.02|742.61|732.51|742.66|732.56|738.88|728.78|568
1681376100000|2023-04-13 08:55:00|742.5|732.4|742.7|732.6|743.59|733.49|742.29|732.19|571
1681376400000|2023-04-13 09:00:00|742.79|732.69|742.74|732.64|744.21|734.11|742.62|732.52|531
1681376700000|2023-04-13 09:05:00|742.76|732.66|743.69|733.59|744.1|734|742.42|732.32|397
1681377000000|2023-04-13 09:10:00|743.7|733.6|745.23|735.13|746.11|736.01|743.12|733.02|657
1681377300000|2023-04-13 09:15:00|745.24|735.14|745.94|735.84|746.81|736.71|745.16|735.06|559
1681377600000|2023-04-13 09:20:00|745.97|735.87|745.98|735.88|747.31|737.21|745.97|735.87|546
1681377900000|2023-04-13 09:25:00|746|735.9|744.46|734.36|746.95|736.85|744.37|734.27|558
1681378200000|2023-04-13 09:30:00|744.44|734.34|744.78|734.68|747.03|736.93|744.44|734.34|580
1681378500000|2023-04-13 09:35:00|744.83|734.73|745.27|735.17|746.5|736.4|744.75|734.65|330
1681378800000|2023-04-13 09:40:00|745.35|735.25|743.76|733.66|746.34|736.24|743.39|733.29|484
1681379100000|2023-04-13 09:45:00|743.75|733.65|743.2|733.1|745.2|735.1|742.74|732.64|504
1681379400000|2023-04-13 09:50:00|743.22|733.12|744.23|734.13|744.58|734.48|743.22|733.12|295
1681379700000|2023-04-13 09:55:00|744.28|734.18|743.95|733.85|744.98|734.88|743.83|733.73|367
1681380000000|2023-04-13 10:00:00|744.01|733.91|744.62|734.52|744.73|734.63|744.01|733.91|280
1681380300000|2023-04-13 10:05:00|744.6|734.5|743.27|733.17|744.62|734.52|743.2|733.1|351
1681380600000|2023-04-13 10:10:00|743.28|733.18|741.89|731.79|743.82|733.72|741.5|731.4|416
1681380900000|2023-04-13 10:15:00|741.86|731.76|741.13|731.03|743.11|733.01|740.87|730.77|487
1681381200000|2023-04-13 10:20:00|741.15|731.05|742.66|732.56|742.77|732.67|741.15|731.05|348
1681381500000|2023-04-13 10:25:00|742.64|732.54|743.62|733.52|744.15|734.05|742.59|732.49|484
1681381800000|2023-04-13 10:30:00|743.63|733.53|744.23|734.13|744.31|734.21|743.32|733.22|400
1681382100000|2023-04-13 10:35:00|744.19|734.09|744.95|734.85|745.17|735.07|743.86|733.76|375
1681382400000|2023-04-13 10:40:00|744.97|734.87|744.08|733.98|745.8|735.7|743.98|733.88|437
1681382700000|2023-04-13 10:45:00|744.07|733.97|743.75|733.65|744.38|734.28|743.75|733.65|219
1681383000000|2023-04-13 10:50:00|743.71|733.61|742.37|732.27|743.98|733.88|742.13|732.03|244
1681383300000|2023-04-13 10:55:00|742.38|732.28|743.3|733.2|743.87|733.77|742.38|732.28|282
1681383600000|2023-04-13 11:00:00|743.29|733.19|744.05|733.95|744.39|734.29|743.28|733.18|323
1681383900000|2023-04-13 11:05:00|744.06|733.96|743.99|733.89|744.31|734.21|743.66|733.56|252
1681384200000|2023-04-13 11:10:00|743.94|733.84|743.78|733.68|745.5|735.4|743.66|733.56|406
1681384500000|2023-04-13 11:15:00|743.73|733.63|743.15|733.05|743.85|733.75|742.84|732.74|230
1681384800000|2023-04-13 11:20:00|743.1|733|744.06|733.96|744.37|734.27|743.1|733|174
1681385100000|2023-04-13 11:25:00|744.11|734.01|744.62|734.52|744.85|734.75|743.86|733.76|194
1681385400000|2023-04-13 11:30:00|744.72|734.62|743.54|733.44|744.9|734.8|743.49|733.39|283
1681385700000|2023-04-13 11:35:00|743.51|733.41|741.44|731.34|743.55|733.45|741.44|731.34|327
1681386000000|2023-04-13 11:40:00|741.45|731.35|742.4|732.3|742.55|732.45|741.45|731.35|298
1681386300000|2023-04-13 11:45:00|742.56|732.46|742.66|732.56|742.73|732.63|741.39|731.29|399
1681386600000|2023-04-13 11:50:00|742.67|732.57|742.58|732.48|743.23|733.13|742.33|732.23|262
1681386900000|2023-04-13 11:55:00|742.6|732.5|742.43|732.33|742.7|732.6|742.08|731.98|269
1681387200000|2023-04-13 12:00:00|742.41|732.31|743.82|733.72|743.93|733.83|742.35|732.25|288
1681387500000|2023-04-13 12:05:00|743.81|733.71|745.71|735.61|745.87|735.77|743.81|733.71|200
1681387800000|2023-04-13 12:10:00|745.74|735.64|747.39|737.29|747.45|737.35|745.36|735.26|337
1681388100000|2023-04-13 12:15:00|747.42|737.32|746.17|736.07|747.95|737.85|745.95|735.85|349
1681388400000|2023-04-13 12:20:00|746.2|736.1|745.29|735.19|747.27|737.17|744.79|734.69|444
1681388700000|2023-04-13 12:25:00|745.31|735.21|744.2|734.1|745.52|735.42|744.2|734.1|465
1681389000000|2023-04-13 12:30:00|744.21|734.11|746.2|736.1|747.07|736.97|743.99|733.89|754
1681389300000|2023-04-13 12:35:00|746.17|736.07|746.72|736.62|747.68|737.58|745.78|735.68|545
1681389600000|2023-04-13 12:40:00|746.68|736.58|747.45|737.35|748.07|737.97|746.68|736.58|562
1681389900000|2023-04-13 12:45:00|747.29|737.19|748.94|738.84|749.23|739.13|746.9|736.8|706
1681390200000|2023-04-13 12:50:00|748.92|738.82|748.72|738.62|749.39|739.29|747.29|737.19|556
1681390500000|2023-04-13 12:55:00|748.77|738.67|749.66|739.56|749.84|739.74|748.57|738.47|491
1681390800000|2023-04-13 13:00:00|749.64|739.54|749.53|739.43|750.52|740.42|748.84|738.74|457
1681391100000|2023-04-13 13:05:00|749.52|739.42|748.85|738.75|750.41|740.31|748.55|738.45|431
1681391400000|2023-04-13 13:10:00|748.83|738.73|748.02|737.92|749.14|739.04|747.93|737.83|515
1681391700000|2023-04-13 13:15:00|748.03|737.93|746.76|736.66|748.21|738.11|746.58|736.48|507
1681392000000|2023-04-13 13:20:00|746.74|736.64|747.91|737.81|747.92|737.82|746.69|736.59|333
1681392300000|2023-04-13 13:25:00|747.93|737.83|748.55|738.45|748.57|738.47|747.23|737.13|401
1681392600000|2023-04-13 13:30:00|748.57|738.47|749.99|739.89|749.99|739.89|748.04|737.94|521
1681392900000|2023-04-13 13:35:00|750|739.9|750.12|740.02|750.52|740.42|748.38|738.28|517
1681393200000|2023-04-13 13:40:00|750.14|740.04|749|738.9|750.42|740.32|748.57|738.47|481
1681393500000|2023-04-13 13:45:00|749.06|738.96|748.59|738.49|749.41|739.31|748.57|738.47|378
1681393800000|2023-04-13 13:50:00|748.62|738.52|746.41|736.31|749.29|739.19|746.28|736.18|426
1681394100000|2023-04-13 13:55:00|746.45|736.35|744.96|734.86|746.88|736.78|744.9|734.8|313
1681394400000|2023-04-13 14:00:00|744.99|734.89|745.96|735.86|746.28|736.18|744.64|734.54|393
1681394700000|2023-04-13 14:05:00|745.95|735.85|746.07|735.97|746.81|736.71|745.7|735.6|319
1681395000000|2023-04-13 14:10:00|746.14|736.04|746.92|736.82|747.27|737.17|745.93|735.83|402
1681395300000|2023-04-13 14:15:00|746.96|736.86|747.52|737.42|747.98|737.88|746.92|736.82|373
1681395600000|2023-04-13 14:20:00|747.59|737.49|746.88|736.78|747.89|737.79|746.72|736.62|524
1681395900000|2023-04-13 14:25:00|746.87|736.77|747.45|737.35|747.69|737.59|746.71|736.61|354
1681396200000|2023-04-13 14:30:00|747.5|737.4|747.37|737.27|748.27|738.17|747.18|737.08|294
1681396500000|2023-04-13 14:35:00|747.39|737.29|749.24|739.14|749.61|739.51|747.39|737.29|559
1681396800000|2023-04-13 14:40:00|749.22|739.12|749.05|738.95|749.41|739.31|748.45|738.35|397
1681397100000|2023-04-13 14:45:00|749.08|738.98|748.76|738.66|749.18|739.08|748.38|738.28|268
1681397400000|2023-04-13 14:50:00|748.81|738.71|749.71|739.61|750.19|740.09|748.76|738.66|531
1681397700000|2023-04-13 14:55:00|749.7|739.6|749.55|739.45|750.03|739.93|749.16|739.06|424
1681398000000|2023-04-13 15:00:00|749.58|739.48|750.31|740.21|750.35|740.25|749.39|739.29|371
1681398300000|2023-04-13 15:05:00|750.28|740.18|748.35|738.25|752.04|741.94|747.82|737.72|721
1681398600000|2023-04-13 15:10:00|748.37|738.27|747.82|737.72|749.32|739.22|747.01|736.91|600
1681398900000|2023-04-13 15:15:00|747.83|737.73|748.16|738.06|749.15|739.05|747.54|737.44|523
1681399200000|2023-04-13 15:20:00|748.2|738.1|748.46|738.36|749.01|738.91|748|737.9|504
1681399500000|2023-04-13 15:25:00|748.47|738.37|747.95|737.85|748.51|738.41|747.37|737.27|359
1681399800000|2023-04-13 15:30:00|747.94|737.84|747.53|737.43|748|737.9|747.34|737.24|397
1681400100000|2023-04-13 15:35:00|747.52|737.42|747.44|737.34|748.31|738.21|747.3|737.2|373
1681400400000|2023-04-13 15:40:00|747.42|737.32|748.46|738.36|749.03|738.93|747.4|737.3|393
1681400700000|2023-04-13 15:45:00|748.43|738.33|746.98|736.88|748.5|738.4|746.98|736.88|374
1681401000000|2023-04-13 15:50:00|746.99|736.89|746.13|736.03|747.57|737.47|746|735.9|251
1681401300000|2023-04-13 15:55:00|746.09|735.99|746.29|736.19|746.67|736.57|745.85|735.75|249
1681401600000|2023-04-13 16:00:00|746.3|736.2|748.31|738.21|748.33|738.23|746.3|736.2|471
1681401900000|2023-04-13 16:05:00|748.28|738.18|749.94|739.84|750.14|740.04|748.22|738.12|406
1681402200000|2023-04-13 16:10:00|749.93|739.83|748.04|737.94|749.98|739.88|747.85|737.75|422
1681402500000|2023-04-13 16:15:00|748|737.9|748.21|738.11|748.49|738.39|747.93|737.83|191
1681402800000|2023-04-13 16:20:00|748.18|738.08|748.28|738.18|748.75|738.65|746.94|736.84|298
1681403100000|2023-04-13 16:25:00|748.27|738.17|751.14|741.04|751.14|741.04|748.21|738.11|451
1681403400000|2023-04-13 16:30:00|751.13|741.03|749.74|739.64|751.79|741.69|749.66|739.56|344
1681403700000|2023-04-13 16:35:00|749.72|739.62|749.49|739.39|750.05|739.95|749.33|739.23|292
1681404000000|2023-04-13 16:40:00|749.48|739.38|748.75|738.65|749.51|739.41|748.52|738.42|339
1681404300000|2023-04-13 16:45:00|748.8|738.7|748.73|738.63|749.58|739.48|748.05|737.95|562
1681404600000|2023-04-13 16:50:00|748.79|738.69|749.72|739.62|749.76|739.66|748.79|738.69|372
1681404900000|2023-04-13 16:55:00|749.76|739.66|749.04|738.94|749.76|739.66|748.55|738.45|264
1681405200000|2023-04-13 17:00:00|749.28|739.18|749.63|739.53|750.1|740|749.05|738.95|338
1681405500000|2023-04-13 17:05:00|749.6|739.5|750.57|740.47|751.43|741.33|749.15|739.05|542
1681405800000|2023-04-13 17:10:00|750.58|740.48|751.57|741.47|751.82|741.72|750.53|740.43|379
1681406100000|2023-04-13 17:15:00|751.47|741.37|752.31|742.21|752.43|742.33|751.4|741.3|363
1681406400000|2023-04-13 17:20:00|752.32|742.22|752.99|742.89|753.02|742.92|751.56|741.46|255
1681406700000|2023-04-13 17:25:00|752.97|742.87|752.5|742.4|753.58|743.48|752.37|742.27|310
1681407000000|2023-04-13 17:30:00|752.49|742.39|752.92|742.82|753.22|743.12|752.15|742.05|389
1681407300000|2023-04-13 17:35:00|752.96|742.86|753.57|743.47|753.63|743.53|752.53|742.43|169
1681407600000|2023-04-13 17:40:00|753.58|743.48|754.41|744.31|754.7|744.6|753.44|743.34|370
1681407900000|2023-04-13 17:45:00|754.42|744.32|753.52|743.42|754.52|744.42|753.49|743.39|343
1681408200000|2023-04-13 17:50:00|753.51|743.41|753.74|743.64|754.64|744.54|753.51|743.41|287
1681408500000|2023-04-13 17:55:00|753.8|743.7|754.76|744.66|754.92|744.82|753.65|743.55|171
1681408800000|2023-04-13 18:00:00|754.77|744.67|758.09|747.99|758.11|748.01|754.55|744.45|321
1681409100000|2023-04-13 18:05:00|758.05|747.95|755.35|745.25|758.87|748.77|755.35|745.25|469
1681409400000|2023-04-13 18:10:00|755.2|745.1|755.53|745.43|756.39|746.29|754.73|744.63|352
1681409700000|2023-04-13 18:15:00|755.54|745.44|754.8|744.7|756.56|746.46|754.56|744.46|335
1681410000000|2023-04-13 18:20:00|754.76|744.66|753.35|743.25|754.95|744.85|753.11|743.01|370
1681410300000|2023-04-13 18:25:00|753.33|743.23|752.94|742.84|754.04|743.94|752.67|742.57|250
1681410600000|2023-04-13 18:30:00|752.97|742.87|753.37|743.27|754.7|744.6|752.42|742.32|252
1681410900000|2023-04-13 18:35:00|753.38|743.28|752.07|741.97|753.65|743.55|752.02|741.92|253
1681411200000|2023-04-13 18:40:00|752.21|742.11|751.87|741.77|753.15|743.05|751.86|741.76|241
1681411500000|2023-04-13 18:45:00|751.89|741.79|752.46|742.36|753.12|743.02|751.89|741.79|206
1681411800000|2023-04-13 18:50:00|752.47|742.37|753.33|743.23|753.55|743.45|752.22|742.12|259
1681412100000|2023-04-13 18:55:00|753.3|743.2|752.84|742.74|753.55|743.45|752.23|742.13|285
1681412400000|2023-04-13 19:00:00|752.82|742.72|751.88|741.78|752.93|742.83|751.46|741.36|352
1681412700000|2023-04-13 19:05:00|751.95|741.85|752.59|742.49|753.09|742.99|751.51|741.41|298
1681413000000|2023-04-13 19:10:00|752.58|742.48|752.97|742.87|753.48|743.38|751.72|741.62|376
1681413300000|2023-04-13 19:15:00|752.87|742.77|752.91|742.81|753.59|743.49|752.55|742.45|204
1681413600000|2023-04-13 19:20:00|752.92|742.82|752.86|742.76|753.42|743.32|752.66|742.56|283
1681413900000|2023-04-13 19:25:00|752.87|742.77|752.82|742.72|753.36|743.26|752.51|742.41|280
1681414200000|2023-04-13 19:30:00|752.92|742.82|752.62|742.52|753.09|742.99|752.52|742.42|212
1681414500000|2023-04-13 19:35:00|752.65|742.55|751.9|741.8|752.86|742.76|751.85|741.75|328
1681414800000|2023-04-13 19:40:00|751.92|741.82|752.17|742.07|752.97|742.87|751.92|741.82|313
1681415100000|2023-04-13 19:45:00|752.2|742.1|752.13|742.03|752.56|742.46|751.96|741.86|260
1681415400000|2023-04-13 19:50:00|752.16|742.06|751.27|741.17|752.24|742.14|751.2|741.1|430
1681415700000|2023-04-13 19:55:00|751.28|741.18|752.25|742.15|752.25|742.15|751.18|741.08|443
1681416000000|2023-04-13 20:00:00|752.22|742.12|751.21|741.11|752.22|742.12|751.15|741.05|318
1681416300000|2023-04-13 20:05:00|751.19|741.09|748.49|738.39|751.49|741.39|747.95|737.85|310
1681416600000|2023-04-13 20:10:00|748.54|738.44|748.25|738.15|750.28|740.18|747.67|737.57|440
1681416900000|2023-04-13 20:15:00|748.24|738.14|749.62|739.52|749.66|739.56|748.08|737.98|147
1681417200000|2023-04-13 20:20:00|749.22|739.12|748.56|738.46|749.62|739.52|748.19|738.09|331
1681417500000|2023-04-13 20:25:00|748.51|738.41|749.58|739.48|749.58|739.48|748.5|738.4|241
1681417800000|2023-04-13 20:30:00|749.59|739.49|750.38|740.28|750.78|740.68|749.59|739.49|306
1681418100000|2023-04-13 20:35:00|750.41|740.31|749.55|739.45|750.64|740.54|749.34|739.24|132
1681418400000|2023-04-13 20:40:00|749.5|739.4|749.19|739.09|751.38|741.28|749.18|739.08|187
1681418700000|2023-04-13 20:45:00|749.26|739.16|748.91|738.81|749.64|739.54|748.9|738.8|247
1681419000000|2023-04-13 20:50:00|748.9|738.8|750.52|740.42|750.86|740.76|748.86|738.76|279
1681419300000|2023-04-13 20:55:00|750.47|740.37|750.52|740.42|751.16|741.06|750.07|739.97|250
1681419600000|2023-04-13 21:00:00|750.53|740.43|751|740.9|751.16|741.06|750.35|740.25|344
1681419900000|2023-04-13 21:05:00|750.99|740.89|750.54|740.44|751.07|740.97|750.44|740.34|276
1681420200000|2023-04-13 21:10:00|750.55|740.45|752.03|741.93|752.71|742.61|750.54|740.44|269
1681420500000|2023-04-13 21:15:00|752.01|741.91|752.24|742.14|752.49|742.39|751.87|741.77|212
1681420800000|2023-04-13 21:20:00|752.25|742.15|751.77|741.67|752.36|742.26|751.7|741.6|144
1681421100000|2023-04-13 21:25:00|751.79|741.69|751.18|741.08|751.84|741.74|751.15|741.05|166
1681421400000|2023-04-13 21:30:00|751.16|741.06|751.19|741.09|751.2|741.1|751.1|741|46
1681421700000|2023-04-13 21:35:00|751.11|741.01|750.31|740.21|751.13|741.03|750.28|740.18|119
1681422000000|2023-04-13 21:40:00|750.29|740.19|751.15|741.05|751.16|741.06|750.22|740.12|146
1681422300000|2023-04-13 21:45:00|751.13|741.03|750.93|740.83|751.15|741.05|750.72|740.62|208
1681422600000|2023-04-13 21:50:00|750.92|740.82|750.85|740.75|751.26|741.16|750.76|740.66|114
1681422900000|2023-04-13 21:55:00|750.84|740.74|749.83|739.73|750.85|740.75|749.73|739.63|223
1681423200000|2023-04-13 22:00:00|749.86|739.76|750.73|740.63|750.82|740.72|749.86|739.76|259
1681423500000|2023-04-13 22:05:00|750.7|740.6|750.23|740.13|750.7|740.6|750.08|739.98|190
1681423800000|2023-04-13 22:10:00|750.4|740.3|751.01|740.91|751.27|741.17|750.4|740.3|369
1681424100000|2023-04-13 22:15:00|751.12|741.02|750.73|740.63|751.27|741.17|750.59|740.49|173
1681424400000|2023-04-13 22:20:00|750.76|740.66|751.13|741.03|751.55|741.45|750.67|740.57|266
1681424700000|2023-04-13 22:25:00|751.09|740.99|752.05|741.95|752.24|742.14|751.09|740.99|160
1681425000000|2023-04-13 22:30:00|752.06|741.96|752.04|741.94|752.26|742.16|751.48|741.38|382
1681425300000|2023-04-13 22:35:00|752|741.9|752.05|741.95|752.54|742.44|751.91|741.81|293
1681425600000|2023-04-13 22:40:00|752.06|741.96|751.01|740.91|752.06|741.96|750.81|740.71|292
1681425900000|2023-04-13 22:45:00|750.96|740.86|750.12|740.02|751.15|741.05|749.91|739.81|326
1681426200000|2023-04-13 22:50:00|750.09|739.99|749.99|739.89|750.35|740.25|749.65|739.55|309
1681426500000|2023-04-13 22:55:00|750.01|739.91|750.57|740.47|750.71|740.61|749.9|739.8|205
1681426800000|2023-04-13 23:00:00|750.59|740.49|750.49|740.39|751.1|741|750.39|740.29|265
1681427100000|2023-04-13 23:05:00|750.48|740.38|749.45|739.35|750.51|740.41|749.15|739.05|196
1681427400000|2023-04-13 23:10:00|749.5|739.4|749.88|739.78|750.12|740.02|749.15|739.05|188
1681427700000|2023-04-13 23:15:00|749.78|739.68|749.66|739.56|750.06|739.96|749.2|739.1|228
1681428000000|2023-04-13 23:20:00|749.62|739.52|749.46|739.36|749.67|739.57|749.34|739.24|223
1681428300000|2023-04-13 23:25:00|749.44|739.34|749.5|739.4|750.19|740.09|748.64|738.54|274
1681428600000|2023-04-13 23:30:00|749.48|739.38|749.8|739.7|750.24|740.14|749.38|739.28|183
1681428900000|2023-04-13 23:35:00|749.82|739.72|750.4|740.3|750.95|740.85|749.81|739.71|115
1681429200000|2023-04-13 23:40:00|750.38|740.28|751.27|741.17|751.53|741.43|750.32|740.22|150
1681429500000|2023-04-13 23:45:00|751.35|741.25|751.45|741.35|752.05|741.95|751.27|741.17|120
1681429800000|2023-04-13 23:50:00|751.43|741.33|751.35|741.25|751.57|741.47|751.01|740.91|190
1681430100000|2023-04-13 23:55:00|751.22|741.12|751.69|741.59|751.78|741.68|750.88|740.78|272
1681430400000|2023-04-14 00:00:00|751.61|741.51|751.97|741.87|752.24|742.14|751.35|741.25|280
1681430700000|2023-04-14 00:05:00|751.98|741.88|752.6|742.5|752.97|742.87|751.85|741.75|244
1681431000000|2023-04-14 00:10:00|752.57|742.47|753|742.9|753|742.9|752.2|742.1|173
1681431300000|2023-04-14 00:15:00|752.95|742.85|753.41|743.31|753.94|743.84|752.9|742.8|261
1681431600000|2023-04-14 00:20:00|753.39|743.29|754.39|744.29|754.77|744.67|751.4|741.3|315
1681431900000|2023-04-14 00:25:00|754.44|744.34|753.75|743.65|754.81|744.71|753.33|743.23|356
1681432200000|2023-04-14 00:30:00|753.79|743.69|754.84|744.74|755.86|745.76|753.79|743.69|419
1681432500000|2023-04-14 00:35:00|754.83|744.73|764.41|754.31|764.46|754.36|754.83|744.73|815
1681432800000|2023-04-14 00:40:00|764.18|754.08|764.56|754.46|765.45|755.35|761.75|751.65|918
1681433100000|2023-04-14 00:45:00|764.58|754.48|764.75|754.65|765|754.9|762.44|752.34|782
1681433400000|2023-04-14 00:50:00|764.79|754.69|763.46|753.36|764.88|754.78|762.4|752.3|574
1681433700000|2023-04-14 00:55:00|763.51|753.41|763.17|753.07|764.42|754.32|762.45|752.35|528
1681434000000|2023-04-14 01:00:00|763.19|753.09|765.7|755.6|765.74|755.64|762.95|752.85|609
1681434300000|2023-04-14 01:05:00|765.74|755.64|766.82|756.72|766.99|756.89|765.12|755.02|385
1681434600000|2023-04-14 01:10:00|766.68|756.58|769.61|759.51|769.61|759.51|766.55|756.45|376
1681434900000|2023-04-14 01:15:00|769.59|759.49|768.62|758.52|770.72|760.62|768.59|758.49|450
1681435200000|2023-04-14 01:20:00|768.59|758.49|766.36|756.26|768.62|758.52|766.19|756.09|512
1681435500000|2023-04-14 01:25:00|766.38|756.28|770.3|760.2|770.36|760.26|766.35|756.25|437
1681435800000|2023-04-14 01:30:00|770.06|759.96|767.64|757.54|770.44|760.34|767.62|757.52|509
1681436100000|2023-04-14 01:35:00|767.96|757.86|766.65|756.55|768.06|757.96|766.08|755.98|372
1681436400000|2023-04-14 01:40:00|766.62|756.52|768.1|758|768.67|758.57|766.4|756.3|515
1681436700000|2023-04-14 01:45:00|768.07|757.97|769.66|759.56|769.99|759.89|767.87|757.77|596
1681437000000|2023-04-14 01:50:00|769.69|759.59|769.6|759.5|770.46|760.36|769.26|759.16|534
1681437300000|2023-04-14 01:55:00|769.58|759.48|766.3|756.2|769.74|759.64|765.45|755.35|298
1681437600000|2023-04-14 02:00:00|766.35|756.25|765.55|755.45|767.26|757.16|765.28|755.18|173
1681437900000|2023-04-14 02:05:00|765.57|755.47|767.55|757.45|767.6|757.5|765.35|755.25|363
1681438200000|2023-04-14 02:10:00|767.57|757.47|770|759.9|770.09|759.99|766.93|756.83|406
1681438500000|2023-04-14 02:15:00|769.98|759.88|772.21|762.11|772.25|762.15|769.94|759.84|342
1681438800000|2023-04-14 02:20:00|772.16|762.06|771.46|761.36|774.76|764.66|771.23|761.13|406
1681439100000|2023-04-14 02:25:00|771.5|761.4|772.36|762.26|773.71|763.61|771.42|761.32|474
1681439400000|2023-04-14 02:30:00|772.29|762.19|774.11|764.01|774.39|764.29|772.29|762.19|258
1681439700000|2023-04-14 02:35:00|774.08|763.98|772.91|762.81|774.34|764.24|772.87|762.77|352
1681440000000|2023-04-14 02:40:00|772.9|762.8|769.8|759.7|773.2|763.1|769.49|759.39|516
1681440300000|2023-04-14 02:45:00|769.83|759.73|770.74|760.64|771.13|761.03|766.32|756.22|704
1681440600000|2023-04-14 02:50:00|770.76|760.66|769.48|759.38|771.02|760.92|769.45|759.35|354
1681440900000|2023-04-14 02:55:00|769.46|759.36|770.11|760.01|770.87|760.77|768.51|758.41|400
1681441200000|2023-04-14 03:00:00|770.13|760.03|768.53|758.43|770.42|760.32|768.4|758.3|310
1681441500000|2023-04-14 03:05:00|768.48|758.38|769.43|759.33|769.53|759.43|767.44|757.34|386
1681441800000|2023-04-14 03:10:00|769.48|759.38|770.56|760.46|770.62|760.52|769.26|759.16|295
1681442100000|2023-04-14 03:15:00|770.86|760.76|773.31|763.21|773.32|763.22|770.86|760.76|235
1681442400000|2023-04-14 03:20:00|773.32|763.22|773.94|763.84|775.26|765.16|773.32|763.22|433
1681442700000|2023-04-14 03:25:00|773.95|763.85|775.16|765.06|775.4|765.3|773.42|763.32|357
1681443000000|2023-04-14 03:30:00|775.07|764.97|778.61|768.51|779.83|769.73|774.53|764.43|427
1681443300000|2023-04-14 03:35:00|778.56|768.46|779.33|769.23|780.59|770.49|778.12|768.02|560
1681443600000|2023-04-14 03:40:00|779.4|769.3|780.15|770.05|781.37|771.27|778.64|768.54|526
1681443900000|2023-04-14 03:45:00|780.17|770.07|779.28|769.18|780.41|770.31|778.78|768.68|479
1681444200000|2023-04-14 03:50:00|778.95|768.85|776.77|766.67|779.94|769.84|776.4|766.3|574
1681444500000|2023-04-14 03:55:00|776.7|766.6|776.28|766.18|777.23|767.13|775.31|765.21|376
1681444800000|2023-04-14 04:00:00|776.32|766.22|776.29|766.19|776.64|766.54|775.58|765.48|368
1681445100000|2023-04-14 04:05:00|776.27|766.17|776.72|766.62|776.74|766.64|775.76|765.66|293
1681445400000|2023-04-14 04:10:00|776.73|766.63|778.53|768.43|779.06|768.96|776.46|766.36|349
1681445700000|2023-04-14 04:15:00|778.51|768.41|778.68|768.58|779.56|769.46|777.47|767.37|449
1681446000000|2023-04-14 04:20:00|778.6|768.5|779.93|769.83|780.3|770.2|778.53|768.43|351
1681446300000|2023-04-14 04:25:00|780|769.9|780.04|769.94|780.56|770.46|779.85|769.75|180
1681446600000|2023-04-14 04:30:00|780.02|769.92|779.88|769.78|780.43|770.33|779.78|769.68|331
1681446900000|2023-04-14 04:35:00|779.9|769.8|780.31|770.21|781.32|771.22|779.89|769.79|266
1681447200000|2023-04-14 04:40:00|780.38|770.28|781.55|771.45|781.84|771.74|780.07|769.97|285
1681447500000|2023-04-14 04:45:00|781.6|771.5|780.23|770.13|782.3|772.2|780.03|769.93|428
1681447800000|2023-04-14 04:50:00|780.19|770.09|781.48|771.38|781.54|771.44|779.95|769.85|382
1681448100000|2023-04-14 04:55:00|781.52|771.42|781.73|771.63|782.23|772.13|781.41|771.31|223
1681448400000|2023-04-14 05:00:00|781.75|771.65|783.03|772.93|783.03|772.93|780.61|770.51|332
1681448700000|2023-04-14 05:05:00|783.02|772.92|783.69|773.59|783.69|773.59|781.82|771.72|330
1681449000000|2023-04-14 05:10:00|783.7|773.6|786|775.9|787.25|777.15|783.39|773.29|472
1681449300000|2023-04-14 05:15:00|786.01|775.91|790.83|780.73|790.83|780.73|785.26|775.16|543
1681449600000|2023-04-14 05:20:00|790.78|780.68|793.82|783.72|794.46|784.36|790.04|779.94|513
1681449900000|2023-04-14 05:25:00|793.88|783.78|791.21|781.11|794.47|784.37|789.87|779.77|616
1681450200000|2023-04-14 05:30:00|791.2|781.1|793.96|783.86|794.07|783.97|790.56|780.46|549
1681450500000|2023-04-14 05:35:00|794.01|783.91|793.49|783.39|794.01|783.91|791.95|781.85|486
1681450800000|2023-04-14 05:40:00|793.48|783.38|795.17|785.07|795.39|785.29|791.38|781.28|468
1681451100000|2023-04-14 05:45:00|794.94|784.84|792.27|782.17|795.66|785.56|791.93|781.83|549
1681451400000|2023-04-14 05:50:00|792.28|782.18|791.3|781.2|792.37|782.27|790.83|780.73|481
1681451700000|2023-04-14 05:55:00|791.31|781.21|793.47|783.37|794.25|784.15|790.58|780.48|560
1681452000000|2023-04-14 06:00:00|793.5|783.4|794.22|784.12|795.89|785.79|793.46|783.36|580
1681452300000|2023-04-14 06:05:00|794.18|784.08|791.8|781.7|794.38|784.28|791.19|781.09|420
1681452600000|2023-04-14 06:10:00|791.79|781.69|791.23|781.13|792.24|782.14|789.78|779.68|517
1681452900000|2023-04-14 06:15:00|791.26|781.16|792.36|782.26|792.58|782.48|790.35|780.25|409
1681453200000|2023-04-14 06:20:00|792.37|782.27|791.95|781.85|793.59|783.49|791.19|781.09|243
1681453500000|2023-04-14 06:25:00|792|781.9|792.21|782.11|792.29|782.19|790.94|780.84|373
1681453800000|2023-04-14 06:30:00|792.2|782.1|792.47|782.37|792.81|782.71|791.9|781.8|397
1681454100000|2023-04-14 06:35:00|792.6|782.5|790.14|780.04|792.81|782.71|790|779.9|403
1681454400000|2023-04-14 06:40:00|790.17|780.07|788.05|777.95|791.23|781.13|787.44|777.34|654
1681454700000|2023-04-14 06:45:00|788.08|777.98|789.4|779.3|790.44|780.34|787.55|777.45|565
1681455000000|2023-04-14 06:50:00|789.44|779.34|788.36|778.26|790.28|780.18|787.69|777.59|589
1681455300000|2023-04-14 06:55:00|788.42|778.32|790.05|779.95|790.35|780.25|788.39|778.29|442
1681455600000|2023-04-14 07:00:00|790.12|780.02|789.27|779.17|790.46|780.36|789.02|778.92|377
1681455900000|2023-04-14 07:05:00|789.3|779.2|787.4|777.3|789.36|779.26|787.09|776.99|514
1681456200000|2023-04-14 07:10:00|787.37|777.27|786.25|776.15|787.74|777.64|786.12|776.02|586
1681456500000|2023-04-14 07:15:00|786.27|776.17|787.33|777.23|787.61|777.51|786.03|775.93|331
1681456800000|2023-04-14 07:20:00|787.55|777.45|785.37|775.27|787.55|777.45|784.25|774.15|333
1681457100000|2023-04-14 07:25:00|785.36|775.26|785.62|775.52|785.62|775.52|784.5|774.4|337
1681457400000|2023-04-14 07:30:00|785.64|775.54|784.57|774.47|785.86|775.76|784.49|774.39|271
1681457700000|2023-04-14 07:35:00|784.67|774.57|783.35|773.25|785.39|775.29|782.18|772.08|531
1681458000000|2023-04-14 07:40:00|783.37|773.27|783.98|773.88|785.2|775.1|783.37|773.27|383
1681458300000|2023-04-14 07:45:00|783.93|773.83|781.59|771.49|784.61|774.51|781.29|771.19|557
1681458600000|2023-04-14 07:50:00|781.57|771.47|782.84|772.74|783.72|773.62|781.07|770.97|454
1681458900000|2023-04-14 07:55:00|782.87|772.77|781.94|771.84|783.42|773.32|781.02|770.92|423
1681459200000|2023-04-14 08:00:00|781.9|771.8|784.6|774.5|784.62|774.52|781.82|771.72|420
1681459500000|2023-04-14 08:05:00|784.57|774.47|784.49|774.39|785.22|775.12|784.15|774.05|374
1681459800000|2023-04-14 08:10:00|784.44|774.34|785.49|775.39|785.78|775.68|784.44|774.34|277
1681460100000|2023-04-14 08:15:00|785.5|775.4|786.53|776.43|787.38|777.28|785.09|774.99|415
1681460400000|2023-04-14 08:20:00|786.63|776.53|784.49|774.39|786.67|776.57|784.39|774.29|379
1681460700000|2023-04-14 08:25:00|784.48|774.38|783.18|773.08|784.49|774.39|783.03|772.93|457
1681461000000|2023-04-14 08:30:00|783.15|773.05|785.96|775.86|785.96|775.86|783.15|773.05|439
1681461300000|2023-04-14 08:35:00|785.99|775.89|785.63|775.53|787.62|777.52|785.63|775.53|318
1681461600000|2023-04-14 08:40:00|785.68|775.58|783.61|773.51|785.84|775.74|783.37|773.27|399
1681461900000|2023-04-14 08:45:00|783.62|773.52|782.4|772.3|784.4|774.3|781.75|771.65|384
1681462200000|2023-04-14 08:50:00|782.42|772.32|783.86|773.76|784.08|773.98|782.35|772.25|399
1681462500000|2023-04-14 08:55:00|783.89|773.79|784.35|774.25|784.53|774.43|783.72|773.62|262
1681462800000|2023-04-14 09:00:00|784.32|774.22|784.75|774.65|784.91|774.81|784.05|773.95|304
1681463100000|2023-04-14 09:05:00|784.83|774.73|783.98|773.88|784.97|774.87|783.81|773.71|314
1681463400000|2023-04-14 09:10:00|783.93|773.83|784.8|774.7|785|774.9|783.7|773.6|215
1681463700000|2023-04-14 09:15:00|784.77|774.67|784.2|774.1|785.21|775.11|784.19|774.09|241
1681464000000|2023-04-14 09:20:00|784.14|774.04|786.11|776.01|786.23|776.13|783.55|773.45|357
1681464300000|2023-04-14 09:25:00|786.27|776.17|786.3|776.2|786.78|776.68|785.96|775.86|235
1681464600000|2023-04-14 09:30:00|786.28|776.18|786.82|776.72|787.32|777.22|785.94|775.84|280
1681464900000|2023-04-14 09:35:00|786.87|776.77|786.32|776.22|787.09|776.99|786.15|776.05|272
1681465200000|2023-04-14 09:40:00|786.31|776.21|787.68|777.58|788.16|778.06|786.12|776.02|352
1681465500000|2023-04-14 09:45:00|787.75|777.65|787.14|777.04|787.75|777.65|786.83|776.73|182
1681465800000|2023-04-14 09:50:00|787.09|776.99|788.98|778.88|789.51|779.41|786.83|776.73|386
1681466100000|2023-04-14 09:55:00|789.02|778.92|788.88|778.78|789.17|779.07|788.19|778.09|338
1681466400000|2023-04-14 10:00:00|788.89|778.79|788.9|778.8|789.25|779.15|788.85|778.75|253
1681466700000|2023-04-14 10:05:00|788.95|778.85|789.18|779.08|789.38|779.28|787.84|777.74|285
1681467000000|2023-04-14 10:10:00|789.19|779.09|789|778.9|789.63|779.53|788.98|778.88|220
1681467300000|2023-04-14 10:15:00|788.97|778.87|789.28|779.18|789.54|779.44|787.57|777.47|376
1681467600000|2023-04-14 10:20:00|789.35|779.25|788.73|778.63|789.58|779.48|788.46|778.36|327
1681467900000|2023-04-14 10:25:00|788.7|778.6|788.25|778.15|789.09|778.99|787.58|777.48|274
1681468200000|2023-04-14 10:30:00|788.07|777.97|787.51|777.41|788.32|778.22|787.34|777.24|246
1681468500000|2023-04-14 10:35:00|787.52|777.42|786.81|776.71|787.95|777.85|786.77|776.67|175
1681468800000|2023-04-14 10:40:00|786.85|776.75|787.81|777.71|787.95|777.85|786.85|776.75|188
1681469100000|2023-04-14 10:45:00|787.77|777.67|786.22|776.12|787.85|777.75|785.71|775.61|243
1681469400000|2023-04-14 10:50:00|786.23|776.13|785.65|775.55|786.8|776.7|785.24|775.14|387
1681469700000|2023-04-14 10:55:00|785.64|775.54|786.31|776.21|786.41|776.31|785.64|775.54|313
1681470000000|2023-04-14 11:00:00|786.36|776.26|786.42|776.32|787.32|777.22|786.02|775.92|329
1681470300000|2023-04-14 11:05:00|786.43|776.33|787.01|776.91|787.4|777.3|786.43|776.33|354
1681470600000|2023-04-14 11:10:00|787.02|776.92|787.15|777.05|787.37|777.27|786.6|776.5|260
1681470900000|2023-04-14 11:15:00|787.1|777|784.63|774.53|787.51|777.41|784.54|774.44|271
1681471200000|2023-04-14 11:20:00|784.59|774.49|784.73|774.63|785.23|775.13|784.31|774.21|294
1681471500000|2023-04-14 11:25:00|784.72|774.62|785.77|775.67|786.1|776|784.42|774.32|253
1681471800000|2023-04-14 11:30:00|785.76|775.66|786.47|776.37|787.03|776.93|785.62|775.52|276
1681472100000|2023-04-14 11:35:00|786.48|776.38|787.51|777.41|787.56|777.46|786.47|776.37|281
1681472400000|2023-04-14 11:40:00|787.62|777.52|787.17|777.07|787.99|777.89|787.11|777.01|276
1681472700000|2023-04-14 11:45:00|787.15|777.05|787.11|777.01|788.26|778.16|786.94|776.84|227
1681473000000|2023-04-14 11:50:00|787.07|776.97|786.6|776.5|787.49|777.39|786.41|776.31|307
1681473300000|2023-04-14 11:55:00|786.56|776.46|786.71|776.61|787.29|777.19|786.09|775.99|330
1681473600000|2023-04-14 12:00:00|786.74|776.64|784.66|774.56|786.82|776.72|784.34|774.24|437
1681473900000|2023-04-14 12:05:00|784.64|774.54|784.86|774.76|785.21|775.11|783.58|773.48|399
1681474200000|2023-04-14 12:10:00|784.87|774.77|785.68|775.58|786.41|776.31|783.69|773.59|648
1681474500000|2023-04-14 12:15:00|785.74|775.64|785.09|774.99|786.93|776.83|784.85|774.75|441
1681474800000|2023-04-14 12:20:00|785.12|775.02|784.72|774.62|785.24|775.14|783.88|773.78|385
1681475100000|2023-04-14 12:25:00|784.67|774.57|786.62|776.52|786.96|776.86|784.62|774.52|344
1681475400000|2023-04-14 12:30:00|787.02|776.92|784.78|774.68|787.44|777.34|784.48|774.38|750
1681475700000|2023-04-14 12:35:00|784.79|774.69|784.69|774.59|785.33|775.23|782.81|772.71|553
1681476000000|2023-04-14 12:40:00|784.67|774.57|783.91|773.81|785.09|774.99|783.68|773.58|450
1681476300000|2023-04-14 12:45:00|783.9|773.8|779.67|769.57|783.9|773.8|776.59|766.49|902
1681476600000|2023-04-14 12:50:00|779.66|769.56|777.72|767.62|781.4|771.3|776.25|766.15|710
1681476900000|2023-04-14 12:55:00|777.78|767.68|774.2|764.1|778.4|768.3|773.07|762.97|873
1681477200000|2023-04-14 13:00:00|774.19|764.09|777.88|767.78|778.39|768.29|774.13|764.03|805
1681477500000|2023-04-14 13:05:00|777.93|767.83|779.46|769.36|780.13|770.03|777.67|767.57|600
1681477800000|2023-04-14 13:10:00|779.44|769.34|779.03|768.93|779.9|769.8|778.62|768.52|539
1681478100000|2023-04-14 13:15:00|779.04|768.94|778.77|768.67|779.9|769.8|778.77|768.67|592
1681478400000|2023-04-14 13:20:00|778.76|768.66|779.71|769.61|779.99|769.89|778.39|768.29|449
1681478700000|2023-04-14 13:25:00|779.7|769.6|779.91|769.81|779.98|769.88|777.01|766.91|581
1681479000000|2023-04-14 13:30:00|779.9|769.8|778.28|768.18|779.96|769.86|777.25|767.15|704
1681479300000|2023-04-14 13:35:00|778.27|768.17|780.78|770.68|781.45|771.35|777.92|767.82|694
1681479600000|2023-04-14 13:40:00|780.79|770.69|780.93|770.83|781.44|771.34|780.25|770.15|621
1681479900000|2023-04-14 13:45:00|780.97|770.87|781.26|771.16|781.43|771.33|780.49|770.39|455
1681480200000|2023-04-14 13:50:00|781.28|771.18|780.73|770.63|781.92|771.82|780.73|770.63|357
1681480500000|2023-04-14 13:55:00|780.8|770.7|781.44|771.34|782.12|772.02|780.63|770.53|480
1681480800000|2023-04-14 14:00:00|781.36|771.26|782.52|772.42|782.56|772.46|779.88|769.78|656
1681481100000|2023-04-14 14:05:00|782.48|772.38|779.28|769.18|782.57|772.47|778.15|768.05|663
1681481400000|2023-04-14 14:10:00|779.29|769.19|779.61|769.51|780.43|770.33|779.27|769.17|613
1681481700000|2023-04-14 14:15:00|779.63|769.53|779.69|769.59|782.11|772.01|779.48|769.38|572
1681482000000|2023-04-14 14:20:00|779.64|769.54|777.75|767.65|780.21|770.11|776.65|766.55|698
1681482300000|2023-04-14 14:25:00|777.9|767.8|779.54|769.44|780.08|769.98|777.83|767.73|533
1681482600000|2023-04-14 14:30:00|779.5|769.4|781.15|771.05|781.31|771.21|778.2|768.1|706
1681482900000|2023-04-14 14:35:00|781.17|771.07|783.22|773.12|783.39|773.29|780.63|770.53|556
1681483200000|2023-04-14 14:40:00|783.12|773.02|781.8|771.7|783.25|773.15|780.65|770.55|522
1681483500000|2023-04-14 14:45:00|781.79|771.69|784.21|774.11|784.42|774.32|781.39|771.29|460
1681483800000|2023-04-14 14:50:00|784.18|774.08|781.95|771.85|784.58|774.48|781.37|771.27|616
1681484100000|2023-04-14 14:55:00|782.11|772.01|784.51|774.41|784.65|774.55|781.59|771.49|430
1681484400000|2023-04-14 15:00:00|784.47|774.37|777.31|767.21|787.25|777.15|776.43|766.33|710
1681484700000|2023-04-14 15:05:00|777.36|767.26|778.23|768.13|779.43|769.33|775.5|765.4|882
1681485000000|2023-04-14 15:10:00|778.16|768.06|778.6|768.5|782.09|771.99|778|767.9|790
1681485300000|2023-04-14 15:15:00|778.58|768.48|779.93|769.83|782.04|771.94|778.48|768.38|756
1681485600000|2023-04-14 15:20:00|779.92|769.82|778.81|768.71|780.18|770.08|777.49|767.39|667
1681485900000|2023-04-14 15:25:00|778.79|768.69|772.63|762.53|780.33|770.23|770.34|760.24|1032
1681486200000|2023-04-14 15:30:00|772.66|762.56|767.95|757.85|772.66|762.56|763.8|753.7|989
1681486500000|2023-04-14 15:35:00|767.82|757.72|770.5|760.4|770.99|760.89|766.63|756.53|907
1681486800000|2023-04-14 15:40:00|770.54|760.44|767.35|757.25|771|760.9|765.53|755.43|729
1681487100000|2023-04-14 15:45:00|767.53|757.43|766.46|756.36|769.05|758.95|764.57|754.47|690
1681487400000|2023-04-14 15:50:00|766.44|756.34|763.55|753.45|766.44|756.34|761.31|751.21|780
1681487700000|2023-04-14 15:55:00|763.47|753.37|760.38|750.28|763.47|753.37|760.18|750.08|796
1681488000000|2023-04-14 16:00:00|760.45|750.35|763.55|753.45|763.99|753.89|760.16|750.06|728
1681488300000|2023-04-14 16:05:00|763.51|753.41|763.31|753.21|763.62|753.52|760.84|750.74|830
1681488600000|2023-04-14 16:10:00|763.37|753.27|766.57|756.47|766.6|756.5|762.44|752.34|682
1681488900000|2023-04-14 16:15:00|766.55|756.45|764.83|754.73|766.55|756.45|764.43|754.33|581
1681489200000|2023-04-14 16:20:00|764.84|754.74|762.38|752.28|764.84|754.74|761.86|751.76|739
1681489500000|2023-04-14 16:25:00|762.33|752.23|763.51|753.41|763.57|753.47|762.16|752.06|536
1681489800000|2023-04-14 16:30:00|763.42|753.32|762.63|752.53|763.42|753.32|761.01|750.91|806
1681490100000|2023-04-14 16:35:00|762.65|752.55|761.09|750.99|762.8|752.7|760.79|750.69|781
1681490400000|2023-04-14 16:40:00|760.98|750.88|762.41|752.31|762.54|752.44|759.47|749.37|654
1681490700000|2023-04-14 16:45:00|762.38|752.28|759.18|749.08|762.38|752.28|758.85|748.75|636
1681491000000|2023-04-14 16:50:00|759.16|749.06|763.14|753.04|763.15|753.05|758.84|748.74|586
1681491300000|2023-04-14 16:55:00|763.09|752.99|763.25|753.15|763.82|753.72|762.7|752.6|476
1681491600000|2023-04-14 17:00:00|763.16|753.06|766.84|756.74|767.11|757.01|763.04|752.94|635
1681491900000|2023-04-14 17:05:00|766.76|756.66|767.52|757.42|767.63|757.53|766.39|756.29|342
1681492200000|2023-04-14 17:10:00|767.6|757.5|768.16|758.06|768.2|758.1|767.39|757.29|360
1681492500000|2023-04-14 17:15:00|768.2|758.1|770.48|760.38|771.5|761.4|768.06|757.96|535
1681492800000|2023-04-14 17:20:00|770.77|760.67|771.95|761.85|772.26|762.16|768.8|758.7|535
1681493100000|2023-04-14 17:25:00|771.98|761.88|771.85|761.75|772.28|762.18|771.33|761.23|370
1681493400000|2023-04-14 17:30:00|771.98|761.88|769.96|759.86|772|761.9|769.44|759.34|546
1681493700000|2023-04-14 17:35:00|769.93|759.83|770.52|760.42|770.63|760.53|769.14|759.04|487
1681494000000|2023-04-14 17:40:00|770.45|760.35|769.99|759.89|771.81|761.71|769.68|759.58|515
1681494300000|2023-04-14 17:45:00|769.97|759.87|769.48|759.38|770.09|759.99|769.06|758.96|421
1681494600000|2023-04-14 17:50:00|769.45|759.35|770.85|760.75|770.99|760.89|769.43|759.33|366
1681494900000|2023-04-14 17:55:00|770.8|760.7|771.24|761.14|771.29|761.19|770.19|760.09|406
1681495200000|2023-04-14 18:00:00|771.21|761.11|771.58|761.48|772.02|761.92|771.13|761.03|213
1681495500000|2023-04-14 18:05:00|771.51|761.41|774.05|763.95|774.24|764.14|771.43|761.33|350
1681495800000|2023-04-14 18:10:00|774.12|764.02|775.13|765.03|775.49|765.39|773.61|763.51|515
1681496100000|2023-04-14 18:15:00|775.12|765.02|773.37|763.27|775.19|765.09|773.35|763.25|423
1681496400000|2023-04-14 18:20:00|773.45|763.35|774.87|764.77|775.41|765.31|772.83|762.73|519
1681496700000|2023-04-14 18:25:00|774.83|764.73|776.81|766.71|776.84|766.74|774.1|764|402
1681497000000|2023-04-14 18:30:00|776.72|766.62|774.73|764.63|776.95|766.85|774.73|764.63|452
1681497300000|2023-04-14 18:35:00|774.75|764.65|773.3|763.2|775.08|764.98|772.92|762.82|411
1681497600000|2023-04-14 18:40:00|773.25|763.15|772.84|762.74|773.56|763.46|772.12|762.02|388
1681497900000|2023-04-14 18:45:00|772.86|762.76|773.62|763.52|773.85|763.75|771.8|761.7|448
1681498200000|2023-04-14 18:50:00|773.64|763.54|772.02|761.92|773.69|763.59|771.83|761.73|345
1681498500000|2023-04-14 18:55:00|772.04|761.94|771.93|761.83|773.01|762.91|771.77|761.67|290
1681498800000|2023-04-14 19:00:00|771.88|761.78|771.92|761.82|772.16|762.06|771.53|761.43|314
1681499100000|2023-04-14 19:05:00|771.84|761.74|771.52|761.42|772.7|762.6|771.51|761.41|239
1681499400000|2023-04-14 19:10:00|771.53|761.43|768.86|758.76|771.78|761.68|768.54|758.44|497
1681499700000|2023-04-14 19:15:00|769.01|758.91|769.65|759.55|770.09|759.99|768.59|758.49|393
1681500000000|2023-04-14 19:20:00|769.76|759.66|770.28|760.18|770.69|760.59|769.73|759.63|429
1681500300000|2023-04-14 19:25:00|770.25|760.15|770.81|760.71|770.97|760.87|770.25|760.15|293
1681500600000|2023-04-14 19:30:00|770.83|760.73|772.93|762.83|773.1|763|770.77|760.67|357
1681500900000|2023-04-14 19:35:00|772.91|762.81|773.52|763.42|773.59|763.49|772.6|762.5|341
1681501200000|2023-04-14 19:40:00|773.6|763.5|775.21|765.11|775.32|765.22|773.27|763.17|461
1681501500000|2023-04-14 19:45:00|775.27|765.17|777.5|767.4|777.55|767.45|775.25|765.15|389
1681501800000|2023-04-14 19:50:00|777.47|767.37|779.73|769.63|779.92|769.82|777.19|767.09|356
1681502100000|2023-04-14 19:55:00|779.78|769.68|781.01|770.91|781.18|771.08|779.78|769.68|290
1681502400000|2023-04-14 20:00:00|781.04|770.94|781.23|771.13|781.34|771.24|778.78|768.68|465
1681502700000|2023-04-14 20:05:00|781.2|771.1|779.84|769.74|781.3|771.2|778.84|768.74|423
1681503000000|2023-04-14 20:10:00|779.85|769.75|781.19|771.09|782.36|772.26|779.62|769.52|383
1681503300000|2023-04-14 20:15:00|781.17|771.07|779.96|769.86|781.17|771.07|779.89|769.79|459
1681503600000|2023-04-14 20:20:00|779.99|769.89|779.61|769.51|780.47|770.37|779.26|769.16|298
1681503900000|2023-04-14 20:25:00|779.6|769.5|781.9|771.8|781.9|771.8|779.42|769.32|614
1681504200000|2023-04-14 20:30:00|782.17|772.07|784.52|774.42|786.24|776.14|782.17|772.07|822
1681504500000|2023-04-14 20:35:00|784.51|774.41|784.42|774.32|785.02|774.92|783.64|773.54|636
1681504800000|2023-04-14 20:40:00|784.41|774.31|785.65|775.55|785.94|775.84|783.85|773.75|483
1681505100000|2023-04-14 20:45:00|785.67|775.57|784.47|774.37|786.69|776.59|784.3|774.2|554
1681505400000|2023-04-14 20:50:00|784.43|774.33|784.31|774.21|785.32|775.22|784.14|774.04|363
1681505700000|2023-04-14 20:55:00|784.34|774.24|783.35|773.25|784.91|774.81|783.12|773.02|381
1681542000000|2023-04-15 07:00:00|773.35|763.25|773.91|763.81|774.03|763.93|773.35|763.25|159
1681542300000|2023-04-15 07:05:00|773.86|763.76|774.74|764.64|774.93|764.83|773.78|763.68|161
1681542600000|2023-04-15 07:10:00|774.72|764.62|775.01|764.91|775.17|765.07|774.47|764.37|175
1681542900000|2023-04-15 07:15:00|774.95|764.85|775.04|764.94|775.06|764.96|774.39|764.29|195
1681543200000|2023-04-15 07:20:00|775.01|764.91|774.99|764.89|775.57|765.47|774.69|764.59|237
1681543500000|2023-04-15 07:25:00|775|764.9|775.7|765.6|776.14|766.04|775|764.9|264
1681543800000|2023-04-15 07:30:00|775.72|765.62|775.05|764.95|776.01|765.91|774.7|764.6|168
1681544100000|2023-04-15 07:35:00|775.13|765.03|774.08|763.98|775.3|765.2|774.05|763.95|250
1681544400000|2023-04-15 07:40:00|774.05|763.95|774.88|764.78|774.95|764.85|774.05|763.95|316
1681544700000|2023-04-15 07:45:00|774.9|764.8|774.98|764.88|775.33|765.23|774.38|764.28|318
1681545000000|2023-04-15 07:50:00|775.01|764.91|775.61|765.51|775.91|765.81|774.75|764.65|193
1681545300000|2023-04-15 07:55:00|775.57|765.47|775.85|765.75|776.79|766.69|775.57|765.47|390
1681545600000|2023-04-15 08:00:00|775.84|765.74|775.75|765.65|776.17|766.07|775.51|765.41|422
1681545900000|2023-04-15 08:05:00|775.76|765.66|775.31|765.21|775.84|765.74|774.97|764.87|281
1681546200000|2023-04-15 08:10:00|775.3|765.2|774.66|764.56|775.33|765.23|774.24|764.14|241
1681546500000|2023-04-15 08:15:00|774.64|764.54|774.4|764.3|775.15|765.05|774.38|764.28|302
1681546800000|2023-04-15 08:20:00|774.41|764.31|774.76|764.66|774.93|764.83|774.13|764.03|198
1681547100000|2023-04-15 08:25:00|774.77|764.67|775.1|765|775.12|765.02|774.59|764.49|172
1681547400000|2023-04-15 08:30:00|775.04|764.94|775.46|765.36|775.77|765.67|774.5|764.4|268
1681547700000|2023-04-15 08:35:00|775.47|765.37|774.28|764.18|775.63|765.53|774.16|764.06|181
1681548000000|2023-04-15 08:40:00|774.27|764.17|774.18|764.08|774.77|764.67|773.94|763.84|195
1681548300000|2023-04-15 08:45:00|774.17|764.07|774.03|763.93|774.44|764.34|773.66|763.56|253
1681548600000|2023-04-15 08:50:00|774.01|763.91|775.26|765.16|775.32|765.22|774.01|763.91|253
1681548900000|2023-04-15 08:55:00|775.27|765.17|775.24|765.14|775.43|765.33|775.14|765.04|162
1681549200000|2023-04-15 09:00:00|775.25|765.15|779.22|769.12|780.15|770.05|775.25|765.15|434
1681549500000|2023-04-15 09:05:00|779.23|769.13|777.98|767.88|779.23|769.13|777.86|767.76|199
1681549800000|2023-04-15 09:10:00|778.04|767.94|779.52|769.42|779.62|769.52|777.83|767.73|375
1681550100000|2023-04-15 09:15:00|779.5|769.4|779.95|769.85|780.3|770.2|778.82|768.72|374
1681550400000|2023-04-15 09:20:00|779.93|769.83|780.34|770.24|781.14|771.04|779.93|769.83|372
1681550700000|2023-04-15 09:25:00|780.35|770.25|781.51|771.41|781.55|771.45|779.75|769.65|435
1681551000000|2023-04-15 09:30:00|781.55|771.45|781.19|771.09|782.29|772.19|781.12|771.02|325
1681551300000|2023-04-15 09:35:00|781.17|771.07|780.57|770.47|782.37|772.27|780.21|770.11|432
1681551600000|2023-04-15 09:40:00|780.6|770.5|782.87|772.77|782.94|772.84|780.6|770.5|482
1681551900000|2023-04-15 09:45:00|782.9|772.8|782.05|771.95|783.77|773.67|782.05|771.95|464
1681552200000|2023-04-15 09:50:00|782.07|771.97|787.97|777.87|788.74|778.64|782.07|771.97|691
1681552500000|2023-04-15 09:55:00|788|777.9|787.25|777.15|790.1|780|786.29|776.19|547
1681552800000|2023-04-15 10:00:00|787.24|777.14|789.92|779.82|790.39|780.29|787.24|777.14|522
1681553100000|2023-04-15 10:05:00|789.88|779.78|788.46|778.36|790.66|780.56|788.46|778.36|362
1681553400000|2023-04-15 10:10:00|788.41|778.31|791.84|781.74|791.93|781.83|788.16|778.06|492
1681553700000|2023-04-15 10:15:00|791.85|781.75|789.45|779.35|792.11|782.01|789.45|779.35|461
1681554000000|2023-04-15 10:20:00|789.44|779.34|788.68|778.58|790.46|780.36|788.65|778.55|405
1681554300000|2023-04-15 10:25:00|788.71|778.61|786.85|776.75|789.12|779.02|786.82|776.72|381
1681554600000|2023-04-15 10:30:00|786.84|776.74|785.73|775.63|786.98|776.88|785.3|775.2|340
1681554900000|2023-04-15 10:35:00|785.71|775.61|785.44|775.34|786.17|776.07|785.36|775.26|294
1681555200000|2023-04-15 10:40:00|785.41|775.31|784.44|774.34|785.74|775.64|784.42|774.32|251
1681555500000|2023-04-15 10:45:00|784.43|774.33|784.96|774.86|785.18|775.08|784.41|774.31|240
1681555800000|2023-04-15 10:50:00|784.97|774.87|786.28|776.18|786.28|776.18|784.89|774.79|304
1681556100000|2023-04-15 10:55:00|786.25|776.15|786.61|776.51|787.03|776.93|785.54|775.44|340
1681556400000|2023-04-15 11:00:00|786.59|776.49|786.39|776.29|786.59|776.49|785.56|775.46|351
1681556700000|2023-04-15 11:05:00|786.41|776.31|785.38|775.28|786.61|776.51|785.34|775.24|436
1681557000000|2023-04-15 11:10:00|785.36|775.26|786.49|776.39|786.62|776.52|785.15|775.05|260
1681557300000|2023-04-15 11:15:00|786.51|776.41|785.93|775.83|786.51|776.41|785.1|775|173
1681557600000|2023-04-15 11:20:00|785.95|775.85|785.94|775.84|786.96|776.86|785.62|775.52|344
1681557900000|2023-04-15 11:25:00|785.93|775.83|785.61|775.51|786.78|776.68|785.02|774.92|333
1681558200000|2023-04-15 11:30:00|785.62|775.52|784.73|774.63|785.86|775.76|784.25|774.15|347
1681558500000|2023-04-15 11:35:00|784.68|774.58|784.65|774.55|785.16|775.06|784.61|774.51|241
1681558800000|2023-04-15 11:40:00|784.63|774.53|785.56|775.46|785.71|775.61|784.61|774.51|266
1681559100000|2023-04-15 11:45:00|785.55|775.45|783.77|773.67|785.87|775.77|783.48|773.38|396
1681559400000|2023-04-15 11:50:00|783.75|773.65|785.43|775.33|786.15|776.05|783.74|773.64|285
1681559700000|2023-04-15 11:55:00|785.44|775.34|787.45|777.35|787.52|777.42|785.42|775.32|236
1681560000000|2023-04-15 12:00:00|787.46|777.36|787|776.9|787.73|777.63|786.64|776.54|236
1681560300000|2023-04-15 12:05:00|786.99|776.89|789.25|779.15|789.32|779.22|786.92|776.82|246
1681560600000|2023-04-15 12:10:00|789.27|779.17|790.33|780.23|790.39|780.29|789.18|779.08|226
1681560900000|2023-04-15 12:15:00|790.32|780.22|788.74|778.64|790.55|780.45|788.73|778.63|285
1681561200000|2023-04-15 12:20:00|788.79|778.69|788.78|778.68|789.39|779.29|788.51|778.41|241
1681561500000|2023-04-15 12:25:00|788.76|778.66|787.6|777.5|788.83|778.73|787.57|777.47|223
1681561800000|2023-04-15 12:30:00|787.61|777.51|788.24|778.14|788.45|778.35|787.61|777.51|193
1681562100000|2023-04-15 12:35:00|788.27|778.17|788.4|778.3|789.26|779.16|788.25|778.15|259
1681562400000|2023-04-15 12:40:00|788.42|778.32|788.84|778.74|788.98|778.88|787.51|777.41|229
1681562700000|2023-04-15 12:45:00|788.86|778.76|789.48|779.38|789.6|779.5|788.77|778.67|267
1681563000000|2023-04-15 12:50:00|789.46|779.36|789.62|779.52|789.97|779.87|789.46|779.36|175
1681563300000|2023-04-15 12:55:00|789.61|779.51|790.07|779.97|790.26|780.16|789.6|779.5|228
1681563600000|2023-04-15 13:00:00|790.04|779.94|789.78|779.68|790.65|780.55|789.76|779.66|146
1681563900000|2023-04-15 13:05:00|789.74|779.64|788.12|778.02|789.94|779.84|788.1|778|263
1681564200000|2023-04-15 13:10:00|788.14|778.04|788.56|778.46|789.15|779.05|788.14|778.04|195
1681564500000|2023-04-15 13:15:00|788.59|778.49|788.47|778.37|789.49|779.39|788|777.9|338
1681564800000|2023-04-15 13:20:00|788.51|778.41|787.9|777.8|788.91|778.81|787.9|777.8|234
1681565100000|2023-04-15 13:25:00|787.89|777.79|787.93|777.83|788.2|778.1|786.74|776.64|291
1681565400000|2023-04-15 13:30:00|787.94|777.84|784.38|774.28|788.07|777.97|783.95|773.85|526
1681565700000|2023-04-15 13:35:00|784.37|774.27|784.23|774.13|784.93|774.83|783.26|773.16|453
1681566000000|2023-04-15 13:40:00|784.4|774.3|787.15|777.05|787.18|777.08|784.4|774.3|477
1681566300000|2023-04-15 13:45:00|787|776.9|787.62|777.52|788.03|777.93|786.73|776.63|326
1681566600000|2023-04-15 13:50:00|787.6|777.5|785.82|775.72|787.6|777.5|784.19|774.09|508
1681566900000|2023-04-15 13:55:00|785.8|775.7|785.36|775.26|786.65|776.55|785.33|775.23|361
1681567200000|2023-04-15 14:00:00|785.35|775.25|784.52|774.42|786.13|776.03|784.39|774.29|486
1681567500000|2023-04-15 14:05:00|784.54|774.44|789.15|779.05|789.5|779.4|784.54|774.44|492
1681567800000|2023-04-15 14:10:00|789.14|779.04|792.92|782.82|793.22|783.12|789.14|779.04|441
1681568100000|2023-04-15 14:15:00|792.91|782.81|792.89|782.79|795.06|784.96|792.55|782.45|472
1681568400000|2023-04-15 14:20:00|792.87|782.77|792.6|782.5|792.97|782.87|790.61|780.51|499
1681568700000|2023-04-15 14:25:00|792.81|782.71|791.95|781.85|793.23|783.13|791.76|781.66|532
1681569000000|2023-04-15 14:30:00|791.96|781.86|792.65|782.55|794.43|784.33|791.96|781.86|482
1681569300000|2023-04-15 14:35:00|792.66|782.56|792.65|782.55|793.25|783.15|791.58|781.48|358
1681569600000|2023-04-15 14:40:00|792.69|782.59|797.7|787.6|798.14|788.04|792.65|782.55|519
1681569900000|2023-04-15 14:45:00|797.71|787.61|798.66|788.56|799.91|789.81|795.97|785.87|502
1681570200000|2023-04-15 14:50:00|798.64|788.54|798.79|788.69|798.79|788.69|796.86|786.76|512
1681570500000|2023-04-15 14:55:00|798.82|788.72|801.4|791.3|802.73|792.63|798.71|788.61|691
1681570800000|2023-04-15 15:00:00|801.41|791.31|799.3|789.2|801.41|791.31|797.87|787.77|574
1681571100000|2023-04-15 15:05:00|799.27|789.17|798.66|788.56|800.06|789.96|798.3|788.2|428
1681571400000|2023-04-15 15:10:00|798.64|788.54|801.42|791.32|802.13|792.03|798.54|788.44|500
1681571700000|2023-04-15 15:15:00|801.43|791.33|801.25|791.15|802.61|792.51|800.45|790.35|452
1681572000000|2023-04-15 15:20:00|801.27|791.17|800.32|790.22|802.28|792.18|800.24|790.14|411
1681572300000|2023-04-15 15:25:00|800.23|790.13|800.19|790.09|801.35|791.25|800.05|789.95|254
1681572600000|2023-04-15 15:30:00|800.18|790.08|801.4|791.3|801.42|791.32|799.47|789.37|368
1681572900000|2023-04-15 15:35:00|801.38|791.28|804.36|794.26|804.5|794.4|801.38|791.28|578
1681573200000|2023-04-15 15:40:00|804.34|794.24|804.11|794.01|804.61|794.51|803.7|793.6|490
1681573500000|2023-04-15 15:45:00|804.14|794.04|804|793.9|804.49|794.39|802.86|792.76|461
1681573800000|2023-04-15 15:50:00|804.03|793.93|803.24|793.14|805.18|795.08|802.98|792.88|491
1681574100000|2023-04-15 15:55:00|803.29|793.19|802.18|792.08|805.09|794.99|801.47|791.37|439
1681574400000|2023-04-15 16:00:00|802.19|792.09|805.4|795.3|805.48|795.38|801.97|791.87|381
1681574700000|2023-04-15 16:05:00|805.37|795.27|801.39|791.29|805.59|795.49|800.95|790.85|477
1681575000000|2023-04-15 16:10:00|801.42|791.32|799.56|789.46|801.56|791.46|799.2|789.1|523
1681575300000|2023-04-15 16:15:00|799.58|789.48|799.21|789.11|800.52|790.42|798.54|788.44|422
1681575600000|2023-04-15 16:20:00|799.22|789.12|800.52|790.42|800.53|790.43|799.17|789.07|515
1681575900000|2023-04-15 16:25:00|800.51|790.41|802.69|792.59|804.72|794.62|800.41|790.31|562
1681576200000|2023-04-15 16:30:00|802.68|792.58|801.86|791.76|804.21|794.11|801.83|791.73|605
1681576500000|2023-04-15 16:35:00|801.83|791.73|804.56|794.46|804.63|794.53|801.72|791.62|383
1681576800000|2023-04-15 16:40:00|804.55|794.45|804.44|794.34|805.39|795.29|804.44|794.34|426
1681577100000|2023-04-15 16:45:00|804.37|794.27|807.45|797.35|808.85|798.75|803.64|793.54|697
1681577400000|2023-04-15 16:50:00|807.42|797.32|804.25|794.15|808|797.9|804.04|793.94|574
1681577700000|2023-04-15 16:55:00|804.27|794.17|805.71|795.61|806.69|796.59|803.83|793.73|532
1681578000000|2023-04-15 17:00:00|805.77|795.67|811.46|801.36|813.62|803.52|805.69|795.59|741
1681578300000|2023-04-15 17:05:00|811.47|801.37|811.68|801.58|812.16|802.06|809.75|799.65|530
1681578600000|2023-04-15 17:10:00|811.71|801.61|811.91|801.81|813.37|803.27|810.55|800.45|556
1681578900000|2023-04-15 17:15:00|811.89|801.79|810.11|800.01|812.75|802.65|810.1|800|509
1681579200000|2023-04-15 17:20:00|810.09|799.99|806.2|796.1|810.16|800.06|805.38|795.28|695
1681579500000|2023-04-15 17:25:00|806.21|796.11|803.97|793.87|806.76|796.66|803.26|793.16|486
1681579800000|2023-04-15 17:30:00|804.04|793.94|802.79|792.69|804.66|794.56|802.4|792.3|484
1681580100000|2023-04-15 17:35:00|802.81|792.71|805.03|794.93|805.58|795.48|801.76|791.66|634
1681580400000|2023-04-15 17:40:00|805.04|794.94|804.06|793.96|805.59|795.49|803.97|793.87|348
1681580700000|2023-04-15 17:45:00|804.11|794.01|803.63|793.53|804.41|794.31|800.92|790.82|569
1681581000000|2023-04-15 17:50:00|803.7|793.6|805.16|795.06|805.4|795.3|803.6|793.5|305
1681581300000|2023-04-15 17:55:00|805.11|795.01|802.56|792.46|805.56|795.46|802.48|792.38|468
1681581600000|2023-04-15 18:00:00|802.55|792.45|805.23|795.13|805.36|795.26|802.55|792.45|368
1681581900000|2023-04-15 18:05:00|805.25|795.15|803.23|793.13|805.25|795.15|802.78|792.68|407
1681582200000|2023-04-15 18:10:00|803.22|793.12|803.19|793.09|803.82|793.72|802.74|792.64|314
1681582500000|2023-04-15 18:15:00|803.24|793.14|803.45|793.35|803.46|793.36|801.88|791.78|380
1681582800000|2023-04-15 18:20:00|803.44|793.34|805.54|795.44|805.77|795.67|803.26|793.16|368
1681583100000|2023-04-15 18:25:00|805.48|795.38|807.39|797.29|807.58|797.48|805.01|794.91|415
1681583400000|2023-04-15 18:30:00|807.38|797.28|808.27|798.17|808.97|798.87|807.16|797.06|400
1681583700000|2023-04-15 18:35:00|808.28|798.18|807.2|797.1|808.76|798.66|807.1|797|312
1681584000000|2023-04-15 18:40:00|807.18|797.08|809.84|799.74|810.11|800.01|807.16|797.06|248
1681584300000|2023-04-15 18:45:00|809.86|799.76|808.44|798.34|809.86|799.76|808.2|798.1|290
1681584600000|2023-04-15 18:50:00|808.46|798.36|810.81|800.71|810.97|800.87|808.44|798.34|368
1681584900000|2023-04-15 18:55:00|811.03|800.93|809.88|799.78|811.06|800.96|809.57|799.47|309
1681585200000|2023-04-15 19:00:00|809.87|799.77|808.11|798.01|809.93|799.83|807.7|797.6|251
1681585500000|2023-04-15 19:05:00|808.16|798.06|807|796.9|808.48|798.38|806.84|796.74|209
1681585800000|2023-04-15 19:10:00|807.01|796.91|806.4|796.3|807.48|797.38|805.99|795.89|290
1681586100000|2023-04-15 19:15:00|806.37|796.27|805.62|795.52|806.4|796.3|805.48|795.38|237
1681586400000|2023-04-15 19:20:00|805.64|795.54|805.47|795.37|805.92|795.82|805.02|794.92|241
1681586700000|2023-04-15 19:25:00|805.5|795.4|803.79|793.69|805.87|795.77|803.75|793.65|353
1681587000000|2023-04-15 19:30:00|803.77|793.67|803.71|793.61|804.22|794.12|803.63|793.53|219
1681587300000|2023-04-15 19:35:00|803.84|793.74|804.54|794.44|805.77|795.67|803.84|793.74|263
1681587600000|2023-04-15 19:40:00|804.53|794.43|800.79|790.69|804.92|794.82|800.76|790.66|337
1681587900000|2023-04-15 19:45:00|800.77|790.67|800.68|790.58|801.32|791.22|798.72|788.62|502
1681588200000|2023-04-15 19:50:00|800.73|790.63|802.43|792.33|803.05|792.95|800.67|790.57|370
1681588500000|2023-04-15 19:55:00|802.42|792.32|803.53|793.43|803.55|793.45|802.04|791.94|269
1681588800000|2023-04-15 20:00:00|803.57|793.47|803.28|793.18|804.03|793.93|803.07|792.97|283
1681589100000|2023-04-15 20:05:00|803.23|793.13|803.95|793.85|804.27|794.17|802.83|792.73|282
1681589400000|2023-04-15 20:10:00|803.97|793.87|803.06|792.96|804.12|794.02|803.01|792.91|165
1681589700000|2023-04-15 20:15:00|802.96|792.86|803.81|793.71|804.1|794|802.71|792.61|301
1681590000000|2023-04-15 20:20:00|803.8|793.7|802.84|792.74|804.61|794.51|802.83|792.73|289
1681590300000|2023-04-15 20:25:00|802.85|792.75|804.48|794.38|804.49|794.39|801.97|791.87|360
1681590600000|2023-04-15 20:30:00|804.44|794.34|804.59|794.49|804.84|794.74|803.98|793.88|340
1681590900000|2023-04-15 20:35:00|804.58|794.48|801.73|791.63|804.88|794.78|801.58|791.48|378
1681591200000|2023-04-15 20:40:00|801.83|791.73|801.31|791.21|802.19|792.09|801.13|791.03|251
1681591500000|2023-04-15 20:45:00|801.33|791.23|799.87|789.77|801.34|791.24|798.85|788.75|419
1681591800000|2023-04-15 20:50:00|799.9|789.8|799.9|789.8|801.47|791.37|799.76|789.66|308
1681592100000|2023-04-15 20:55:00|799.89|789.79|800.25|790.15|800.39|790.29|799.74|789.64|210
1681592400000|2023-04-15 21:00:00|800.26|790.16|800.62|790.52|801.15|791.05|799.47|789.37|313
1681592700000|2023-04-15 21:05:00|800.63|790.53|800.38|790.28|800.75|790.65|800.04|789.94|296
1681593000000|2023-04-15 21:10:00|800.35|790.25|801.1|791|801.17|791.07|799.5|789.4|281
1681593300000|2023-04-15 21:15:00|800.85|790.75|802.26|792.16|802.43|792.33|800.49|790.39|269
1681593600000|2023-04-15 21:20:00|802.25|792.15|803.06|792.96|803.06|792.96|802.05|791.95|176
1681593900000|2023-04-15 21:25:00|802.58|792.48|802.79|792.69|803.12|793.02|802.58|792.48|180
1681594200000|2023-04-15 21:30:00|802.77|792.67|804.35|794.25|804.61|794.51|802.74|792.64|157
1681594500000|2023-04-15 21:35:00|804.37|794.27|804.36|794.26|804.97|794.87|804.01|793.91|247
1681594800000|2023-04-15 21:40:00|804.34|794.24|804.26|794.16|804.79|794.69|804.25|794.15|105
1681595100000|2023-04-15 21:45:00|804.41|794.31|802.55|792.45|804.56|794.46|802.15|792.05|288
1681595400000|2023-04-15 21:50:00|802.54|792.44|801.6|791.5|803.2|793.1|801.4|791.3|366
1681595700000|2023-04-15 21:55:00|801.61|791.51|802.52|792.42|802.52|792.42|801.43|791.33|264
1681596000000|2023-04-15 22:00:00|802.25|792.15|804.33|794.23|804.45|794.35|800.69|790.59|369
1681596300000|2023-04-15 22:05:00|804.31|794.21|804.52|794.42|805.07|794.97|803.79|793.69|311
1681596600000|2023-04-15 22:10:00|804.56|794.46|805.03|794.93|805.07|794.97|804.18|794.08|181
1681596900000|2023-04-15 22:15:00|805.02|794.92|805.39|795.29|805.6|795.5|804.92|794.82|181
1681597200000|2023-04-15 22:20:00|805.34|795.24|805.57|795.47|806.95|796.85|805.34|795.24|375
1681597500000|2023-04-15 22:25:00|805.55|795.45|805.82|795.72|807.94|797.84|805.37|795.27|256
1681597800000|2023-04-15 22:30:00|805.77|795.67|804.97|794.87|805.97|795.87|804.71|794.61|277
1681598100000|2023-04-15 22:35:00|804.95|794.85|804.95|794.85|804.97|794.87|804.33|794.23|248
1681598400000|2023-04-15 22:40:00|804.94|794.84|806.39|796.29|806.68|796.58|804.83|794.73|239
1681598700000|2023-04-15 22:45:00|806.37|796.27|807.48|797.38|808.13|798.03|806.29|796.19|264
1681599000000|2023-04-15 22:50:00|807.53|797.43|808.65|798.55|808.77|798.67|806.99|796.89|227
1681599300000|2023-04-15 22:55:00|808.64|798.54|808.54|798.44|808.77|798.67|808.09|797.99|169
1681599600000|2023-04-15 23:00:00|808.56|798.46|808.89|798.79|809.93|799.83|807.9|797.8|292
1681599900000|2023-04-15 23:05:00|808.92|798.82|809.37|799.27|809.74|799.64|808.92|798.82|272
1681600200000|2023-04-15 23:10:00|809.39|799.29|809.66|799.56|809.99|799.89|808.47|798.37|348
1681600500000|2023-04-15 23:15:00|809.65|799.55|809.04|798.94|809.69|799.59|808.35|798.25|238
1681600800000|2023-04-15 23:20:00|809.07|798.97|808.09|797.99|809.72|799.62|808.09|797.99|246
1681601100000|2023-04-15 23:25:00|808.11|798.01|807.7|797.6|808.81|798.71|807.68|797.58|338
1681601400000|2023-04-15 23:30:00|807.67|797.57|808.12|798.02|808.72|798.62|807.59|797.49|271
1681601700000|2023-04-15 23:35:00|808.24|798.14|807.31|797.21|808.6|798.5|807.27|797.17|302
1681602000000|2023-04-15 23:40:00|807.34|797.24|807.69|797.59|808.19|798.09|807.22|797.12|203
1681602300000|2023-04-15 23:45:00|807.7|797.6|806.42|796.32|808.42|798.32|806.33|796.23|254
1681602600000|2023-04-15 23:50:00|806.41|796.31|806.81|796.71|806.81|796.71|806.27|796.17|180
1681602900000|2023-04-15 23:55:00|806.77|796.67|806.43|796.33|806.81|796.71|805.93|795.83|188
1681603200000|2023-04-16 00:00:00|806.4|796.3|808.1|798|808.13|798.03|805.65|795.55|324
1681603500000|2023-04-16 00:05:00|808.33|798.23|810.26|800.16|810.33|800.23|808.33|798.23|335
1681603800000|2023-04-16 00:10:00|810.27|800.17|810.24|800.14|810.74|800.64|810.17|800.07|346
1681604100000|2023-04-16 00:15:00|810.23|800.13|810.1|800|810.79|800.69|810.04|799.94|364
1681604400000|2023-04-16 00:20:00|810.11|800.01|810.54|800.44|811.01|800.91|809.94|799.84|315
1681604700000|2023-04-16 00:25:00|810.51|800.41|812.25|802.15|812.28|802.18|810.51|800.41|245
1681605000000|2023-04-16 00:30:00|812.36|802.26|812.69|802.59|814.63|804.53|812.29|802.19|446
1681605300000|2023-04-16 00:35:00|812.62|802.52|814.63|804.53|816.1|806|812.54|802.44|508
1681605600000|2023-04-16 00:40:00|814.6|804.5|818.41|808.31|818.48|808.38|813.87|803.77|552
1681605900000|2023-04-16 00:45:00|818.37|808.27|821.13|811.03|821.35|811.25|817.3|807.2|653
1681606200000|2023-04-16 00:50:00|821.14|811.04|818.54|808.44|821.85|811.75|817.84|807.74|598
1681606500000|2023-04-16 00:55:00|818.57|808.47|816.12|806.02|819.08|808.98|815.88|805.78|575
1681606800000|2023-04-16 01:00:00|816.13|806.03|812.81|802.71|816.13|806.03|812.25|802.15|682
1681607100000|2023-04-16 01:05:00|812.83|802.73|811.8|801.7|813.37|803.27|811.54|801.44|495
1681607400000|2023-04-16 01:10:00|811.78|801.68|806.48|796.38|811.86|801.76|803.1|793|785
1681607700000|2023-04-16 01:15:00|806.46|796.36|804.34|794.24|806.46|796.36|802.06|791.96|809
1681608000000|2023-04-16 01:20:00|804.32|794.22|807.89|797.79|808.3|798.2|804.02|793.92|611
1681608300000|2023-04-16 01:25:00|807.88|797.78|807.91|797.81|808.31|798.21|805.68|795.58|525
1681608600000|2023-04-16 01:30:00|807.93|797.83|811.77|801.67|812.16|802.06|807.75|797.65|477
1681608900000|2023-04-16 01:35:00|811.76|801.66|816.27|806.17|816.27|806.17|811.47|801.37|517
1681609200000|2023-04-16 01:40:00|816.24|806.14|818.01|807.91|820.78|810.68|816.18|806.08|737
1681609500000|2023-04-16 01:45:00|818.03|807.93|816.26|806.16|819.7|809.6|816.26|806.16|631
1681609800000|2023-04-16 01:50:00|816.27|806.17|817.01|806.91|819.9|809.8|815.9|805.8|545
1681610100000|2023-04-16 01:55:00|817|806.9|815.64|805.54|818.8|808.7|815.64|805.54|472
1681610400000|2023-04-16 02:00:00|815.61|805.51|815.98|805.88|817.78|807.68|815.44|805.34|492
1681610700000|2023-04-16 02:05:00|815.96|805.86|814.12|804.02|816.21|806.11|813.52|803.42|466
1681611000000|2023-04-16 02:10:00|814.08|803.98|813.22|803.12|814.48|804.38|813.22|803.12|457
1681611300000|2023-04-16 02:15:00|813.24|803.14|812.48|802.38|813.39|803.29|812.15|802.05|358
1681611600000|2023-04-16 02:20:00|812.47|802.37|811.59|801.49|812.76|802.66|811.49|801.39|381
1681611900000|2023-04-16 02:25:00|811.58|801.48|810.37|800.27|811.59|801.49|810.1|800|209
1681612200000|2023-04-16 02:30:00|810.35|800.25|809.64|799.54|810.84|800.74|809.57|799.47|277
1681612500000|2023-04-16 02:35:00|809.62|799.52|809.28|799.18|809.97|799.87|809.04|798.94|205
1681612800000|2023-04-16 02:40:00|809.27|799.17|811.49|801.39|812.17|802.07|809.03|798.93|342
1681613100000|2023-04-16 02:45:00|811.48|801.38|809.27|799.17|812.38|802.28|809.01|798.91|349
1681613400000|2023-04-16 02:50:00|809.25|799.15|809.5|799.4|809.94|799.84|809.12|799.02|213
1681613700000|2023-04-16 02:55:00|809.51|799.41|810.15|800.05|811.04|800.94|809.4|799.3|276
1681614000000|2023-04-16 03:00:00|810.17|800.07|810.79|800.69|811.31|801.21|810.09|799.99|311
1681614300000|2023-04-16 03:05:00|810.81|800.71|809.19|799.09|810.88|800.78|809.17|799.07|246
1681614600000|2023-04-16 03:10:00|809.17|799.07|809.44|799.34|809.54|799.44|809.09|798.99|132
1681614900000|2023-04-16 03:15:00|809.42|799.32|808.89|798.79|809.75|799.65|808.46|798.36|217
1681615200000|2023-04-16 03:20:00|808.92|798.82|807.94|797.84|809.34|799.24|807.76|797.66|169
1681615500000|2023-04-16 03:25:00|807.93|797.83|807.73|797.63|808.03|797.93|807.28|797.18|323
1681615800000|2023-04-16 03:30:00|807.66|797.56|807.64|797.54|807.8|797.7|806.58|796.48|307
1681616100000|2023-04-16 03:35:00|807.65|797.55|809.04|798.94|809.44|799.34|807.62|797.52|309
1681616400000|2023-04-16 03:40:00|809.03|798.93|808.42|798.32|809.39|799.29|807.33|797.23|428
1681616700000|2023-04-16 03:45:00|808.44|798.34|809.29|799.19|809.77|799.67|807.57|797.47|268
1681617000000|2023-04-16 03:50:00|809.25|799.15|806.89|796.79|809.37|799.27|806.69|796.59|265
1681617300000|2023-04-16 03:55:00|806.88|796.78|806.11|796.01|806.89|796.79|805.94|795.84|199
1681617600000|2023-04-16 04:00:00|806.13|796.03|807.65|797.55|808.14|798.04|806.11|796.01|390
1681617900000|2023-04-16 04:05:00|807.61|797.51|806.02|795.92|807.93|797.83|805.99|795.89|302
1681618200000|2023-04-16 04:10:00|806.04|795.94|805.8|795.7|806.68|796.58|805.64|795.54|174
1681618500000|2023-04-16 04:15:00|805.82|795.72|806.13|796.03|806.44|796.34|805.39|795.29|256
1681618800000|2023-04-16 04:20:00|806.11|796.01|807.51|797.41|807.65|797.55|806.01|795.91|390
1681619100000|2023-04-16 04:25:00|807.53|797.43|808.54|798.44|808.59|798.49|807.04|796.94|297
1681619400000|2023-04-16 04:30:00|808.56|798.46|811.09|800.99|811.09|800.99|808.56|798.46|556
1681619700000|2023-04-16 04:35:00|811.08|800.98|810.87|800.77|811.56|801.46|810.49|800.39|337
1681620000000|2023-04-16 04:40:00|810.94|800.84|810.29|800.19|811.28|801.18|810.26|800.16|335
1681620300000|2023-04-16 04:45:00|810.27|800.17|810.17|800.07|811.21|801.11|809.99|799.89|275
1681620600000|2023-04-16 04:50:00|810.18|800.08|811.3|801.2|811.57|801.47|810.12|800.02|248
1681620900000|2023-04-16 04:55:00|811.31|801.21|811.13|801.03|811.59|801.49|810.33|800.23|265
1681621200000|2023-04-16 05:00:00|811.1|801|809.96|799.86|811.42|801.32|809.95|799.85|259
1681621500000|2023-04-16 05:05:00|809.94|799.84|809.09|798.99|810.39|800.29|808.96|798.86|218
1681621800000|2023-04-16 05:10:00|809.07|798.97|808.23|798.13|809.32|799.22|808.2|798.1|271
1681622100000|2023-04-16 05:15:00|808.22|798.12|807.8|797.7|808.62|798.52|807.8|797.7|184
1681622400000|2023-04-16 05:20:00|807.84|797.74|807.27|797.17|808.19|798.09|807.04|796.94|174
1681622700000|2023-04-16 05:25:00|807.28|797.18|808.87|798.77|808.87|798.77|807.28|797.18|245
1681623000000|2023-04-16 05:30:00|808.89|798.79|809.68|799.58|809.99|799.89|808.79|798.69|272
1681623300000|2023-04-16 05:35:00|809.67|799.57|810.61|800.51|811.12|801.02|809.64|799.54|205
1681623600000|2023-04-16 05:40:00|810.63|800.53|810.58|800.48|811.06|800.96|809.68|799.58|296
1681623900000|2023-04-16 05:45:00|810.57|800.47|811.25|801.15|811.8|801.7|810.56|800.46|249
1681624200000|2023-04-16 05:50:00|811.26|801.16|811.08|800.98|811.72|801.62|811.01|800.91|250
1681624500000|2023-04-16 05:55:00|811.09|800.99|810.03|799.93|811.4|801.3|809.24|799.14|300
1681624800000|2023-04-16 06:00:00|810.04|799.94|809.55|799.45|810.15|800.05|809.26|799.16|279
1681625100000|2023-04-16 06:05:00|809.51|799.41|809.93|799.83|810.06|799.96|809.27|799.17|203
1681625400000|2023-04-16 06:10:00|809.95|799.85|810.37|800.27|810.5|800.4|809.58|799.48|211
1681625700000|2023-04-16 06:15:00|810.36|800.26|811.06|800.96|811.56|801.46|810.36|800.26|211
1681626000000|2023-04-16 06:20:00|811.07|800.97|811|800.9|811.49|801.39|810.8|800.7|229
1681626300000|2023-04-16 06:25:00|811.08|800.98|811.84|801.74|811.93|801.83|810.79|800.69|252
1681626600000|2023-04-16 06:30:00|811.9|801.8|812.91|802.81|813.21|803.11|811.87|801.77|237
1681626900000|2023-04-16 06:35:00|812.89|802.79|813.02|802.92|814.31|804.21|812.89|802.79|301
1681627200000|2023-04-16 06:40:00|813.03|802.93|813.55|803.45|816.09|805.99|813.03|802.93|573
1681627500000|2023-04-16 06:45:00|813.57|803.47|812.97|802.87|813.9|803.8|812.84|802.74|357
1681627800000|2023-04-16 06:50:00|812.99|802.89|812.4|802.3|813.34|803.24|812.27|802.17|236
1681628100000|2023-04-16 06:55:00|812.39|802.29|811.42|801.32|812.77|802.67|811.33|801.23|233
1681628400000|2023-04-16 07:00:00|811.41|801.31|811.87|801.77|812.35|802.25|811.37|801.27|221
1681628700000|2023-04-16 07:05:00|811.89|801.79|810.56|800.46|812.09|801.99|810.37|800.27|228
1681629000000|2023-04-16 07:10:00|810.61|800.51|810.52|800.42|810.97|800.87|810.33|800.23|271
1681629300000|2023-04-16 07:15:00|810.56|800.46|812.21|802.11|812.35|802.25|810.5|800.4|225
1681629600000|2023-04-16 07:20:00|812.22|802.12|811.96|801.86|812.91|802.81|811.36|801.26|259
1681629900000|2023-04-16 07:25:00|811.93|801.83|813.26|803.16|813.55|803.45|811.79|801.69|249
1681630200000|2023-04-16 07:30:00|813.27|803.17|813.79|803.69|813.84|803.74|812.86|802.76|306
1681630500000|2023-04-16 07:35:00|813.81|803.71|813.73|803.63|814.15|804.05|813.44|803.34|415
1681630800000|2023-04-16 07:40:00|813.72|803.62|813|802.9|814.26|804.16|812.87|802.77|407
1681631100000|2023-04-16 07:45:00|812.98|802.88|814.31|804.21|814.71|804.61|812.73|802.63|299
1681631400000|2023-04-16 07:50:00|814.32|804.22|814.29|804.19|815.27|805.17|813.74|803.64|309
1681631700000|2023-04-16 07:55:00|814.28|804.18|813.56|803.46|814.33|804.23|813.45|803.35|223
1681632000000|2023-04-16 08:00:00|813.53|803.43|814.13|804.03|815.56|805.46|813.53|803.43|311
1681632300000|2023-04-16 08:05:00|814.11|804.01|812.44|802.34|814.13|804.03|812.36|802.26|202
1681632600000|2023-04-16 08:10:00|812.46|802.36|811.3|801.2|812.98|802.88|811.23|801.13|334
1681632900000|2023-04-16 08:15:00|811.28|801.18|811.25|801.15|812.23|802.13|810.92|800.82|251
1681633200000|2023-04-16 08:20:00|811.05|800.95|809.95|799.85|811.34|801.24|809.73|799.63|290
1681633500000|2023-04-16 08:25:00|809.97|799.87|809.39|799.29|810.88|800.78|808.94|798.84|334
1681633800000|2023-04-16 08:30:00|809.4|799.3|808.96|798.86|809.9|799.8|808.83|798.73|249
1681634100000|2023-04-16 08:35:00|808.95|798.85|809.98|799.88|810.27|800.17|808.59|798.49|276
1681634400000|2023-04-16 08:40:00|810.05|799.95|809.76|799.66|810.14|800.04|809.07|798.97|197
1681634700000|2023-04-16 08:45:00|809.77|799.67|809.06|798.96|810.29|800.19|809|798.9|258
1681635000000|2023-04-16 08:50:00|809.09|798.99|809.6|799.5|810.4|800.3|808.92|798.82|196
1681635300000|2023-04-16 08:55:00|809.59|799.49|809.24|799.14|810.09|799.99|808.71|798.61|207
1681635600000|2023-04-16 09:00:00|809.22|799.12|807.59|797.49|809.59|799.49|807.4|797.3|262
1681635900000|2023-04-16 09:05:00|807.58|797.48|807.3|797.2|808.39|798.29|807.13|797.03|207
1681636200000|2023-04-16 09:10:00|807.28|797.18|807.34|797.24|807.47|797.37|806.75|796.65|160
1681636500000|2023-04-16 09:15:00|807.35|797.25|807.68|797.58|808.09|797.99|807.16|797.06|172
1681636800000|2023-04-16 09:20:00|807.66|797.56|806.7|796.6|808.41|798.31|806.39|796.29|379
1681637100000|2023-04-16 09:25:00|806.74|796.64|806.53|796.43|807.3|797.2|806.03|795.93|319
1681637400000|2023-04-16 09:30:00|806.51|796.41|804.37|794.27|806.72|796.62|804.33|794.23|350
1681637700000|2023-04-16 09:35:00|804.35|794.25|805.44|795.34|806.11|796.01|804.17|794.07|283
1681638000000|2023-04-16 09:40:00|805.47|795.37|804.25|794.15|805.85|795.75|803.91|793.81|281
1681638300000|2023-04-16 09:45:00|804.28|794.18|805.38|795.28|805.63|795.53|804.18|794.08|264
1681638600000|2023-04-16 09:50:00|805.36|795.26|803.74|793.64|805.36|795.26|803.29|793.19|406
1681638900000|2023-04-16 09:55:00|803.76|793.66|802.21|792.11|804.22|794.12|801.91|791.81|459
1681639200000|2023-04-16 10:00:00|802.2|792.1|802.61|792.51|802.86|792.76|801.65|791.55|442
1681639500000|2023-04-16 10:05:00|802.6|792.5|803.87|793.77|804.12|794.02|802.58|792.48|326
1681639800000|2023-04-16 10:10:00|803.73|793.63|803.77|793.67|803.79|793.69|802.75|792.65|354
1681640100000|2023-04-16 10:15:00|803.78|793.68|802.24|792.14|803.98|793.88|802.23|792.13|361
1681640400000|2023-04-16 10:20:00|802.27|792.17|803.62|793.52|803.66|793.56|802.24|792.14|333
1681640700000|2023-04-16 10:25:00|803.58|793.48|803.46|793.36|803.58|793.48|803.22|793.12|204
1681641000000|2023-04-16 10:30:00|803.45|793.35|803.2|793.1|803.78|793.68|803.2|793.1|269
1681641300000|2023-04-16 10:35:00|803.21|793.11|802.87|792.77|803.27|793.17|802.52|792.42|344
1681641600000|2023-04-16 10:40:00|802.86|792.76|803.57|793.47|803.63|793.53|802.4|792.3|343
1681641900000|2023-04-16 10:45:00|803.59|793.49|804.27|794.17|804.58|794.48|803.59|793.49|300
1681642200000|2023-04-16 10:50:00|804.25|794.15|802.98|792.88|804.54|794.44|802.54|792.44|363
1681642500000|2023-04-16 10:55:00|803.03|792.93|804.14|794.04|804.17|794.07|802.75|792.65|270
1681642800000|2023-04-16 11:00:00|804.15|794.05|804.74|794.64|805.02|794.92|803.94|793.84|372
1681643100000|2023-04-16 11:05:00|804.75|794.65|803.46|793.36|804.75|794.65|803.36|793.26|206
1681643400000|2023-04-16 11:10:00|803.44|793.34|802.54|792.44|803.44|793.34|802.36|792.26|322
1681643700000|2023-04-16 11:15:00|802.55|792.45|802.28|792.18|803.02|792.92|802.27|792.17|152
1681644000000|2023-04-16 11:20:00|802.27|792.17|801.8|791.7|802.61|792.51|801.8|791.7|102
1681644300000|2023-04-16 11:25:00|801.77|791.67|801.59|791.49|802.23|792.13|801.39|791.29|206
1681644600000|2023-04-16 11:30:00|801.6|791.5|802.33|792.23|802.8|792.7|801.58|791.48|250
1681644900000|2023-04-16 11:35:00|802.32|792.22|802.21|792.11|802.64|792.54|801.7|791.6|237
1681645200000|2023-04-16 11:40:00|802.19|792.09|801.47|791.37|802.26|792.16|801.01|790.91|368
1681645500000|2023-04-16 11:45:00|801.43|791.33|801.41|791.31|801.48|791.38|800.49|790.39|330
1681645800000|2023-04-16 11:50:00|801.4|791.3|802|791.9|802.05|791.95|801.11|791.01|187
1681646100000|2023-04-16 11:55:00|802.1|792|801.29|791.19|802.29|792.19|801.14|791.04|175
1681646400000|2023-04-16 12:00:00|801.28|791.18|803.17|793.07|803.31|793.21|801.12|791.02|334
1681646700000|2023-04-16 12:05:00|803.15|793.05|803.91|793.81|803.91|793.81|802.78|792.68|236
1681647000000|2023-04-16 12:10:00|803.9|793.8|803.97|793.87|804.07|793.97|803.4|793.3|107
1681647300000|2023-04-16 12:15:00|803.99|793.89|803.84|793.74|804.95|794.85|803.55|793.45|212
1681647600000|2023-04-16 12:20:00|803.83|793.73|802.77|792.67|803.95|793.85|802.68|792.58|225
1681647900000|2023-04-16 12:25:00|802.74|792.64|802.41|792.31|803.17|793.07|802.33|792.23|301
1681648200000|2023-04-16 12:30:00|802.42|792.32|802.56|792.46|803.39|793.29|802.31|792.21|276
1681648500000|2023-04-16 12:35:00|802.51|792.41|802|791.9|803.05|792.95|801.97|791.87|273
1681648800000|2023-04-16 12:40:00|801.99|791.89|802.81|792.71|803.82|793.72|801.94|791.84|322
1681649100000|2023-04-16 12:45:00|802.84|792.74|802.45|792.35|803.09|792.99|802.41|792.31|94
1681649400000|2023-04-16 12:50:00|802.42|792.32|803.91|793.81|803.95|793.85|802.41|792.31|168
1681649700000|2023-04-16 12:55:00|803.92|793.82|804.32|794.22|805.09|794.99|803.89|793.79|320
1681650000000|2023-04-16 13:00:00|804.42|794.32|804.42|794.32|805.05|794.95|803.82|793.72|233
1681650300000|2023-04-16 13:05:00|804.43|794.33|804.91|794.81|805.47|795.37|804.42|794.32|277
1681650600000|2023-04-16 13:10:00|804.9|794.8|804.25|794.15|805.24|795.14|804.14|794.04|189
1681650900000|2023-04-16 13:15:00|804.24|794.14|804.08|793.98|804.78|794.68|803.26|793.16|325
1681651200000|2023-04-16 13:20:00|803.99|793.89|803.17|793.07|804.34|794.24|803.12|793.02|287
1681651500000|2023-04-16 13:25:00|803.16|793.06|803.39|793.29|803.5|793.4|802.8|792.7|313
1681651800000|2023-04-16 13:30:00|803.41|793.31|803.02|792.92|803.48|793.38|802.5|792.4|249
1681652100000|2023-04-16 13:35:00|803.01|792.91|803.32|793.22|803.45|793.35|802.46|792.36|322
1681652400000|2023-04-16 13:40:00|803.33|793.23|802.8|792.7|803.74|793.64|802.79|792.69|166
1681652700000|2023-04-16 13:45:00|802.85|792.75|804.21|794.11|804.45|794.35|802.84|792.74|371
1681653000000|2023-04-16 13:50:00|804.19|794.09|798.68|788.58|804.4|794.3|798.65|788.55|508
1681653300000|2023-04-16 13:55:00|798.63|788.53|801.36|791.26|801.37|791.27|797.37|787.27|720
1681653600000|2023-04-16 14:00:00|801.35|791.25|801.28|791.18|801.65|791.55|800.59|790.49|386
1681653900000|2023-04-16 14:05:00|801.27|791.17|801.38|791.28|802.15|792.05|800.87|790.77|424
1681654200000|2023-04-16 14:10:00|801.36|791.26|799.39|789.29|801.42|791.32|799.39|789.29|370
1681654500000|2023-04-16 14:15:00|799.4|789.3|800.09|789.99|801.05|790.95|799.27|789.17|383
1681654800000|2023-04-16 14:20:00|800.1|790|799.1|789|800.58|790.48|799.08|788.98|291
1681655100000|2023-04-16 14:25:00|799.28|789.18|797.87|787.77|799.43|789.33|796.35|786.25|403
1681655400000|2023-04-16 14:30:00|797.85|787.75|797|786.9|798.53|788.43|796.87|786.77|247
1681655700000|2023-04-16 14:35:00|797.02|786.92|798.04|787.94|798.05|787.95|796.09|785.99|317
1681656000000|2023-04-16 14:40:00|798.34|788.24|798.99|788.89|799.06|788.96|797.98|787.88|256
1681656300000|2023-04-16 14:45:00|798.97|788.87|799.51|789.41|799.56|789.46|798.66|788.56|172
1681656600000|2023-04-16 14:50:00|799.46|789.36|799.26|789.16|799.62|789.52|799.11|789.01|188
1681656900000|2023-04-16 14:55:00|799.25|789.15|799.96|789.86|800.11|790.01|799.17|789.07|371
1681657200000|2023-04-16 15:00:00|800.11|790.01|798.65|788.55|800.15|790.05|798.51|788.41|248
1681657500000|2023-04-16 15:05:00|798.7|788.6|798.31|788.21|798.81|788.71|798.18|788.08|178
1681657800000|2023-04-16 15:10:00|798.33|788.23|798.31|788.21|798.55|788.45|798.09|787.99|198
1681658100000|2023-04-16 15:15:00|798.33|788.23|798.17|788.07|798.42|788.32|797.65|787.55|257
1681658400000|2023-04-16 15:20:00|798.18|788.08|799.69|789.59|799.7|789.6|798.18|788.08|214
1681658700000|2023-04-16 15:25:00|799.7|789.6|800.89|790.79|801.23|791.13|799.54|789.44|309
1681659000000|2023-04-16 15:30:00|800.92|790.82|801.7|791.6|801.91|791.81|800.74|790.64|337
1681659300000|2023-04-16 15:35:00|801.79|791.69|801.28|791.18|801.86|791.76|800.71|790.61|397
1681659600000|2023-04-16 15:40:00|801.3|791.2|802.17|792.07|802.17|792.07|801.13|791.03|341
1681659900000|2023-04-16 15:45:00|802.18|792.08|802.31|792.21|802.71|792.61|801.92|791.82|281
1681660200000|2023-04-16 15:50:00|802.33|792.23|801.94|791.84|802.52|792.42|801.22|791.12|336
1681660500000|2023-04-16 15:55:00|801.91|791.81|801.42|791.32|802.4|792.3|801.4|791.3|278
1681660800000|2023-04-16 16:00:00|801.41|791.31|800.69|790.59|801.97|791.87|800.65|790.55|253
1681661100000|2023-04-16 16:05:00|800.68|790.58|800.63|790.53|801|790.9|800.49|790.39|222
1681661400000|2023-04-16 16:10:00|800.61|790.51|799.93|789.83|800.95|790.85|799.64|789.54|243
1681661700000|2023-04-16 16:15:00|799.91|789.81|800.43|790.33|800.44|790.34|799.72|789.62|210
1681662000000|2023-04-16 16:20:00|800.59|790.49|800.86|790.76|800.86|790.76|800.03|789.93|248
1681662300000|2023-04-16 16:25:00|800.87|790.77|800.74|790.64|801.22|791.12|800.48|790.38|259
1681662600000|2023-04-16 16:30:00|800.76|790.66|801.27|791.17|801.86|791.76|800.66|790.56|269
1681662900000|2023-04-16 16:35:00|801.29|791.19|802.32|792.22|802.33|792.23|801.17|791.07|246
1681663200000|2023-04-16 16:40:00|802.33|792.23|802.82|792.72|803.11|793.01|802.31|792.21|209
1681663500000|2023-04-16 16:45:00|802.87|792.77|804.46|794.36|804.79|794.69|802.78|792.68|381
1681663800000|2023-04-16 16:50:00|804.47|794.37|806.7|796.6|806.71|796.61|804.47|794.37|382
1681664100000|2023-04-16 16:55:00|806.67|796.57|806.39|796.29|806.98|796.88|806.02|795.92|261
1681664400000|2023-04-16 17:00:00|806.38|796.28|808.07|797.97|808.15|798.05|806.33|796.23|423
1681664700000|2023-04-16 17:05:00|808.04|797.94|807.94|797.84|808.53|798.43|807.76|797.66|305
1681665000000|2023-04-16 17:10:00|807.92|797.82|808.38|798.28|808.94|798.84|807.86|797.76|293
1681665300000|2023-04-16 17:15:00|808.35|798.25|807.9|797.8|809.31|799.21|807.89|797.79|283
1681665600000|2023-04-16 17:20:00|807.84|797.74|808.97|798.87|809.38|799.28|807.36|797.26|301
1681665900000|2023-04-16 17:25:00|808.98|798.88|808.56|798.46|809.89|799.79|808.55|798.45|313
1681666200000|2023-04-16 17:30:00|808.55|798.45|806.27|796.17|808.66|798.56|805.83|795.73|285
1681666500000|2023-04-16 17:35:00|806.28|796.18|805.51|795.41|806.43|796.33|805.2|795.1|266
1681666800000|2023-04-16 17:40:00|805.53|795.43|805.07|794.97|806.17|796.07|805.07|794.97|261
1681667100000|2023-04-16 17:45:00|805.09|794.99|804.76|794.66|805.44|795.34|804.74|794.64|161
1681667400000|2023-04-16 17:50:00|804.77|794.67|805.83|795.73|805.83|795.73|804.75|794.65|265
1681667700000|2023-04-16 17:55:00|805.8|795.7|805.25|795.15|805.83|795.73|804.98|794.88|180
1681668000000|2023-04-16 18:00:00|805.27|795.17|805.77|795.67|805.78|795.68|805.07|794.97|195
1681668300000|2023-04-16 18:05:00|805.78|795.68|806.53|796.43|806.89|796.79|805.77|795.67|177
1681668600000|2023-04-16 18:10:00|806.56|796.46|806.67|796.57|806.67|796.57|806.24|796.14|107
1681668900000|2023-04-16 18:15:00|806.57|796.47|807.94|797.84|807.99|797.89|806.09|795.99|226
1681669200000|2023-04-16 18:20:00|807.95|797.85|808.82|798.72|809.47|799.37|807.85|797.75|359
1681669500000|2023-04-16 18:25:00|808.84|798.74|808.91|798.81|809.27|799.17|808.57|798.47|230
1681669800000|2023-04-16 18:30:00|808.96|798.86|809.45|799.35|810.05|799.95|808.74|798.64|228
1681670100000|2023-04-16 18:35:00|809.46|799.36|811.08|800.98|811.18|801.08|809.46|799.36|246
1681670400000|2023-04-16 18:40:00|811.06|800.96|810.3|800.2|811.1|801|810.24|800.14|127
1681670700000|2023-04-16 18:45:00|810.27|800.17|809.93|799.83|810.64|800.54|809.75|799.65|143
1681671000000|2023-04-16 18:50:00|809.77|799.67|809.32|799.22|810.57|800.47|808.63|798.53|243
1681671300000|2023-04-16 18:55:00|809.5|799.4|813.81|803.71|813.81|803.71|809.4|799.3|620
1681671600000|2023-04-16 19:00:00|813.82|803.72|814.37|804.27|815.57|805.47|813|802.9|716
1681671900000|2023-04-16 19:05:00|814.38|804.28|814.77|804.67|815.5|805.4|814.08|803.98|460
1681672200000|2023-04-16 19:10:00|814.74|804.64|815.19|805.09|815.92|805.82|814.64|804.54|527
1681672500000|2023-04-16 19:15:00|815.22|805.12|816.53|806.43|816.53|806.43|814.55|804.45|502
1681672800000|2023-04-16 19:20:00|816.52|806.42|816.45|806.35|817.46|807.36|816.21|806.11|547
1681673100000|2023-04-16 19:25:00|816.47|806.37|818.2|808.1|818.2|808.1|816.47|806.37|389
1681673400000|2023-04-16 19:30:00|818.23|808.13|818.68|808.58|818.68|808.58|817.63|807.53|460
1681673700000|2023-04-16 19:35:00|818.69|808.59|817.49|805.89|819.45|808.6|817.45|805.85|358
1681674000000|2023-04-16 19:40:00|817.5|805.9|817|805.4|817.82|806.22|816.2|804.6|417
1681674300000|2023-04-16 19:45:00|817.03|805.43|816.73|805.13|817.85|806.25|816.5|804.9|271
1681674600000|2023-04-16 19:50:00|816.75|805.15|816.07|804.47|816.96|805.36|816.01|804.41|315
1681674900000|2023-04-16 19:55:00|816.04|804.44|810.91|799.31|816.41|804.81|810.29|798.69|591
1681675200000|2023-04-16 20:00:00|810.92|799.32|805.66|794.06|812.31|800.71|805.01|793.41|853
1681675500000|2023-04-16 20:05:00|805.67|794.07|808|796.4|808.84|797.24|805.59|793.99|577
1681675800000|2023-04-16 20:10:00|807.98|796.38|808.42|796.82|808.82|797.22|807.36|795.76|508
1681676100000|2023-04-16 20:15:00|808.45|796.85|810.88|799.28|811.13|799.53|807.27|795.67|579
1681676400000|2023-04-16 20:20:00|810.86|799.26|811.94|800.34|811.94|800.34|810.48|798.88|375
1681676700000|2023-04-16 20:25:00|811.93|800.33|813.05|801.45|813.1|801.5|811.16|799.56|385
1681677000000|2023-04-16 20:30:00|813.07|801.47|815.44|803.84|815.51|803.91|812.67|801.07|383
1681677300000|2023-04-16 20:35:00|815.39|803.79|816.01|804.41|816.5|804.9|814.91|803.31|433
1681677600000|2023-04-16 20:40:00|815.98|804.38|817.24|805.64|817.31|805.71|815.74|804.14|352
1681677900000|2023-04-16 20:45:00|817.26|805.66|816.12|804.52|818.21|806.61|815.32|803.72|558
1681678200000|2023-04-16 20:50:00|816.16|804.56|817.78|806.18|817.87|806.27|815.34|803.74|410
1681678500000|2023-04-16 20:55:00|817.77|806.17|815.61|804.01|818.09|806.49|814.81|803.21|388
1681678800000|2023-04-16 21:00:00|815.62|804.02|819.24|807.64|819.45|807.85|815.57|803.97|484
1681679100000|2023-04-16 21:05:00|819.26|807.66|824.43|812.83|824.73|813.13|819.26|807.66|519
1681679400000|2023-04-16 21:10:00|824.42|812.82|820.05|808.45|824.42|812.82|817.54|805.94|772
1681679700000|2023-04-16 21:15:00|820.06|808.46|820.53|808.93|822.4|810.8|819.83|808.23|481
1681680000000|2023-04-16 21:20:00|820.56|808.96|818.29|808.19|820.56|808.96|816.76|806.66|352
1681680300000|2023-04-16 21:25:00|818.36|808.26|817.73|807.63|818.76|808.66|817.14|807.04|221
1681680600000|2023-04-16 21:30:00|817.74|807.64|819.83|809.73|820.49|810.39|817.25|807.15|314
1681680900000|2023-04-16 21:35:00|819.89|809.79|819.17|809.07|821.57|811.47|819.17|809.07|415
1681681200000|2023-04-16 21:40:00|819.11|809.01|818.89|808.79|819.35|809.25|818.3|808.2|295
1681681500000|2023-04-16 21:45:00|818.87|808.77|817.76|807.66|818.94|808.84|817.65|807.55|247
1681681800000|2023-04-16 21:50:00|817.77|807.67|820.13|810.03|820.41|810.31|817.52|807.42|319
1681682100000|2023-04-16 21:55:00|820.14|810.04|820.83|810.73|822.46|812.36|819.84|809.74|290
1681682400000|2023-04-16 22:00:00|820.84|810.74|818.76|808.66|821.29|811.19|818.51|808.41|400
1681682700000|2023-04-16 22:05:00|818.75|808.65|818.33|808.23|818.97|808.87|818.01|807.91|335
1681683000000|2023-04-16 22:10:00|818.29|808.19|817.89|807.79|818.98|808.88|817.43|807.33|256
1681683300000|2023-04-16 22:15:00|817.94|807.84|816.82|806.72|818.1|808|816.5|806.4|265
1681683600000|2023-04-16 22:20:00|816.84|806.74|816.75|806.65|816.95|806.85|816.45|806.35|146
1681683900000|2023-04-16 22:25:00|816.85|806.75|816.11|806.01|817.03|806.93|816.03|805.93|119
1681684200000|2023-04-16 22:30:00|816.13|806.03|816.16|806.06|816.9|806.8|816.03|805.93|208
1681684500000|2023-04-16 22:35:00|816.03|805.93|815.91|805.81|816.19|806.09|815.7|805.6|176
1681684800000|2023-04-16 22:40:00|815.89|805.79|817.38|807.28|817.4|807.3|815.89|805.79|310
1681685100000|2023-04-16 22:45:00|817.35|807.25|817.16|807.06|817.79|807.69|817.02|806.92|257
1681685400000|2023-04-16 22:50:00|817.14|807.04|818.17|808.07|818.25|808.15|817.08|806.98|222
1681685700000|2023-04-16 22:55:00|818.16|808.06|817.73|807.63|818.35|808.25|817.48|807.38|244
1681686000000|2023-04-16 23:00:00|817.75|807.65|820.81|810.71|820.93|810.83|817.68|807.58|486
1681686300000|2023-04-16 23:05:00|820.77|810.67|820.05|809.95|820.77|810.67|819.45|809.35|378
1681686600000|2023-04-16 23:10:00|820.07|809.97|820.87|810.77|821.02|810.92|819.15|809.05|393
1681686900000|2023-04-16 23:15:00|820.86|810.76|820.22|810.12|821.1|811|819.33|809.23|348
1681687200000|2023-04-16 23:20:00|820.23|810.13|819.03|808.93|820.47|810.37|818.58|808.48|331
1681687500000|2023-04-16 23:25:00|819.04|808.94|816.58|806.48|819.31|809.21|816.58|806.48|412
1681687800000|2023-04-16 23:30:00|816.63|806.53|817.11|807.01|818.22|808.12|816.6|806.5|379
1681688100000|2023-04-16 23:35:00|817.06|806.96|816.1|806|817.27|807.17|815.9|805.8|275
1681688400000|2023-04-16 23:40:00|816.05|805.95|816.37|806.27|816.61|806.51|816.05|805.95|180
1681688700000|2023-04-16 23:45:00|816.65|806.55|817.04|806.94|817.96|807.86|816.43|806.33|452
1681689000000|2023-04-16 23:50:00|817.07|806.97|819.04|808.94|819.25|809.15|816.81|806.71|432
1681689300000|2023-04-16 23:55:00|819.03|808.93|819.18|809.08|819.68|809.58|818.58|808.48|334
1681689600000|2023-04-17 00:00:00|819.17|809.07|818.77|808.67|819.17|809.07|817.27|807.17|388
1681689900000|2023-04-17 00:05:00|818.76|808.66|818.22|808.12|818.95|808.85|817.93|807.83|236
1681690200000|2023-04-17 00:10:00|818.21|808.11|817.58|807.48|818.47|808.37|816.41|806.31|460
1681690500000|2023-04-17 00:15:00|817.56|807.46|813.52|803.42|817.96|807.86|812.67|802.57|585
1681690800000|2023-04-17 00:20:00|813.51|803.41|812.19|802.09|814.44|804.34|811.8|801.7|591
1681691100000|2023-04-17 00:25:00|812.21|802.11|808.95|798.85|813.23|803.13|807.48|797.38|604
1681691400000|2023-04-17 00:30:00|808.73|798.63|808.3|798.2|811.02|800.92|807.47|797.37|774
1681691700000|2023-04-17 00:35:00|808.65|798.55|801.07|790.97|808.7|798.6|800.4|790.3|932
1681692000000|2023-04-17 00:40:00|801.04|790.94|803.29|793.19|803.36|793.26|798.51|788.41|937
1681692300000|2023-04-17 00:45:00|803.28|793.18|799.72|789.62|803.36|793.26|799.71|789.61|761
1681692600000|2023-04-17 00:50:00|799.74|789.64|799.45|789.35|800.2|790.1|797.88|787.78|748
1681692900000|2023-04-17 00:55:00|799.46|789.36|797.98|787.88|799.81|789.71|797.37|787.27|656
1681693200000|2023-04-17 01:00:00|797.97|787.87|798.94|788.84|799|788.9|792.29|782.19|818
1681693500000|2023-04-17 01:05:00|798.91|788.81|798.24|788.14|798.91|788.81|795.26|785.16|691
1681693800000|2023-04-17 01:10:00|798.1|788|798.43|788.33|798.7|788.6|796.37|786.27|673
1681694100000|2023-04-17 01:15:00|798.53|788.43|799.88|789.78|800.14|790.04|796.85|786.75|680
1681694400000|2023-04-17 01:20:00|799.86|789.76|801.42|791.32|801.46|791.36|799.3|789.2|587
1681694700000|2023-04-17 01:25:00|801.45|791.35|801.84|791.74|802.51|792.41|800.57|790.47|410
1681695000000|2023-04-17 01:30:00|801.75|791.65|802.95|792.85|803.12|793.02|801.21|791.11|343
1681695300000|2023-04-17 01:35:00|802.93|792.83|800.81|790.71|803.02|792.92|800.72|790.62|359
1681695600000|2023-04-17 01:40:00|800.8|790.7|802.24|792.14|802.44|792.34|800.78|790.68|423
1681695900000|2023-04-17 01:45:00|802.23|792.13|800.39|790.29|802.73|792.63|799.91|789.81|490
1681696200000|2023-04-17 01:50:00|800.38|790.28|800.46|790.36|801.51|791.41|799.44|789.34|468
1681696500000|2023-04-17 01:55:00|800.53|790.43|802.12|792.02|802.17|792.07|800.33|790.23|317
1681696800000|2023-04-17 02:00:00|802.09|791.99|803.16|793.06|804|793.9|801.91|791.81|382
1681697100000|2023-04-17 02:05:00|803.17|793.07|804.05|793.95|804.21|794.11|803.11|793.01|267
1681697400000|2023-04-17 02:10:00|804.03|793.93|805.58|795.48|805.63|795.53|803.77|793.67|290
1681697700000|2023-04-17 02:15:00|805.56|795.46|807.05|796.95|807.24|797.14|804.82|794.72|283
1681698000000|2023-04-17 02:20:00|807.11|797.01|808.72|798.62|808.95|798.85|807.03|796.93|249
1681698300000|2023-04-17 02:25:00|808.71|798.61|813.63|803.53|813.72|803.62|808.71|798.61|395
1681698600000|2023-04-17 02:30:00|813.61|803.51|811.76|801.66|815.01|804.91|811.18|801.08|614
1681698900000|2023-04-17 02:35:00|811.79|801.69|817.25|807.15|817.9|807.8|811.53|801.43|590
1681699200000|2023-04-17 02:40:00|817.29|807.19|818.07|807.97|818.93|808.83|817.22|807.12|696
1681699500000|2023-04-17 02:45:00|818.08|807.98|817.58|807.48|820.99|810.89|817.37|807.27|644
1681699800000|2023-04-17 02:50:00|817.59|807.49|823.3|813.2|823.3|813.2|817.48|807.38|501
1681700100000|2023-04-17 02:55:00|823.25|813.15|827.52|817.42|827.87|817.77|822.37|812.27|560
1681700400000|2023-04-17 03:00:00|827.58|817.48|824.45|814.35|828.12|818.02|824.38|814.28|796
1681700700000|2023-04-17 03:05:00|824.38|814.28|829.3|819.2|829.76|819.66|824.12|814.02|625
1681701000000|2023-04-17 03:10:00|829.31|819.21|829.16|819.06|830.33|820.23|828.72|818.62|471
1681701300000|2023-04-17 03:15:00|829.26|819.16|829.76|819.66|829.78|819.68|827.85|817.75|526
1681701600000|2023-04-17 03:20:00|829.79|819.69|828.01|817.91|830.27|820.17|827.9|817.8|510
1681701900000|2023-04-17 03:25:00|828.02|817.92|828.61|818.51|832.31|822.21|828.02|817.92|601
1681702200000|2023-04-17 03:30:00|828.63|818.53|826.68|816.58|828.66|818.56|826.46|816.36|426
1681702500000|2023-04-17 03:35:00|826.69|816.59|827.98|817.88|828.69|818.59|826.69|816.59|390
1681702800000|2023-04-17 03:40:00|827.99|817.89|827.32|817.22|830.2|820.1|827.19|817.09|407
1681703100000|2023-04-17 03:45:00|827.29|817.19|827.57|817.47|827.94|817.84|825.7|815.6|454
1681703400000|2023-04-17 03:50:00|827.55|817.45|826.04|815.94|827.79|817.69|825.89|815.79|398
1681703700000|2023-04-17 03:55:00|826.06|815.96|826.4|816.3|827.55|817.45|825.92|815.82|247
1681704000000|2023-04-17 04:00:00|826.39|816.29|828.47|818.37|828.52|818.42|825.92|815.82|390
1681704300000|2023-04-17 04:05:00|828.44|818.34|830|819.9|830.53|820.43|828.31|818.21|458
1681704600000|2023-04-17 04:10:00|830.02|819.92|829.02|818.92|830.23|820.13|828.94|818.84|402
1681704900000|2023-04-17 04:15:00|829.06|818.96|828.13|818.03|830.5|820.4|828.02|817.92|442
1681705200000|2023-04-17 04:20:00|828.07|817.97|823.22|813.12|828.17|818.07|823.01|812.91|512
1681705500000|2023-04-17 04:25:00|823.21|813.11|821.82|811.72|823.98|813.88|821.36|811.26|569
1681705800000|2023-04-17 04:30:00|821.92|811.82|820.87|810.77|822.65|812.55|818.69|808.59|677
1681706100000|2023-04-17 04:35:00|820.82|810.72|823.75|813.65|823.84|813.74|820.41|810.31|367
1681706400000|2023-04-17 04:40:00|823.74|813.64|830.36|820.26|830.41|820.31|823.74|813.64|508
1681706700000|2023-04-17 04:45:00|830.35|820.25|834.43|824.33|834.45|824.35|830.1|820|603
1681707000000|2023-04-17 04:50:00|834.44|824.34|834.62|824.52|834.62|824.52|829.47|819.37|748
1681707300000|2023-04-17 04:55:00|834.57|824.47|832|821.9|835.03|824.93|831.24|821.14|634
1681707600000|2023-04-17 05:00:00|831.99|821.89|831.4|821.3|833.1|823|830.17|820.07|510
1681707900000|2023-04-17 05:05:00|831.45|821.35|831.86|821.76|832.56|822.46|830.33|820.23|536
1681708200000|2023-04-17 05:10:00|831.85|821.75|832.33|822.23|833.98|823.88|831.65|821.55|459
1681708500000|2023-04-17 05:15:00|832.31|822.21|831.07|820.97|833.24|823.14|830.5|820.4|430
1681708800000|2023-04-17 05:20:00|831.09|820.99|830.23|820.13|833.45|823.35|830.04|819.94|531
1681709100000|2023-04-17 05:25:00|830.18|820.08|828.53|818.43|831.73|821.63|828.52|818.42|476
1681709400000|2023-04-17 05:30:00|828.5|818.4|826.27|816.17|829.38|819.28|826.26|816.16|481
1681709700000|2023-04-17 05:35:00|826.26|816.16|824.69|814.59|827.12|817.02|824.11|814.01|469
1681710000000|2023-04-17 05:40:00|824.68|814.58|826.1|816|826.9|816.8|824.68|814.58|340
1681710300000|2023-04-17 05:45:00|826.06|815.96|828.76|818.66|829.21|819.11|826.06|815.96|399
1681710600000|2023-04-17 05:50:00|828.78|818.68|827.44|817.34|828.98|818.88|827.06|816.96|390
1681710900000|2023-04-17 05:55:00|827.43|817.33|829.61|819.51|829.72|819.62|827.04|816.94|377
1681711200000|2023-04-17 06:00:00|829.6|819.5|830.21|820.11|831.12|821.02|828.46|818.36|339
1681711500000|2023-04-17 06:05:00|830.2|820.1|825.45|815.35|830.23|820.13|825.42|815.32|312
1681711800000|2023-04-17 06:10:00|825.42|815.32|828.89|818.79|829.22|819.12|825.37|815.27|441
1681712100000|2023-04-17 06:15:00|828.92|818.82|827.27|817.17|830.48|820.38|827.21|817.11|484
1681712400000|2023-04-17 06:20:00|827.3|817.2|826.59|816.49|828.31|818.21|826.35|816.25|429
1681712700000|2023-04-17 06:25:00|826.56|816.46|826.21|816.11|827.45|817.35|826.11|816.01|460
1681713000000|2023-04-17 06:30:00|826.22|816.12|824.21|814.11|826.75|816.65|824|813.9|491
1681713300000|2023-04-17 06:35:00|824.23|814.13|823.85|813.75|824.97|814.87|823.42|813.32|497
1681713600000|2023-04-17 06:40:00|823.77|813.67|823.58|813.48|823.86|813.76|822.27|812.17|605
1681713900000|2023-04-17 06:45:00|823.48|813.38|823.08|812.98|824.06|813.96|821.99|811.89|568
1681714200000|2023-04-17 06:50:00|823.06|812.96|822.42|812.32|823.14|813.04|821.28|811.18|457
1681714500000|2023-04-17 06:55:00|822.48|812.38|821.24|811.14|822.61|812.51|820.89|810.79|422
1681714800000|2023-04-17 07:00:00|821.27|811.17|821.3|811.2|822.1|812|820.14|810.04|568
1681715100000|2023-04-17 07:05:00|821.35|811.25|823.77|813.67|824.09|813.99|821.24|811.14|409
1681715400000|2023-04-17 07:10:00|823.86|813.76|824.32|814.22|824.43|814.33|823.09|812.99|452
1681715700000|2023-04-17 07:15:00|824.28|814.18|825.76|815.66|826.35|816.25|824.2|814.1|444
1681716000000|2023-04-17 07:20:00|825.74|815.64|821.85|811.75|825.76|815.66|821.68|811.58|635
1681716300000|2023-04-17 07:25:00|821.84|811.74|820.54|810.44|821.9|811.8|818.95|808.85|532
1681716600000|2023-04-17 07:30:00|820.43|810.33|820.28|810.18|820.76|810.66|818.48|808.38|434
1681716900000|2023-04-17 07:35:00|820.29|810.19|820.08|809.98|820.77|810.67|819.03|808.93|346
1681717200000|2023-04-17 07:40:00|820.13|810.03|817.2|807.1|820.36|810.26|817|806.9|443
1681717500000|2023-04-17 07:45:00|817.14|807.04|816.71|806.61|817.54|807.44|816.21|806.11|392
1681717800000|2023-04-17 07:50:00|816.73|806.63|815.87|805.77|818.31|808.21|815.67|805.57|604
1681718100000|2023-04-17 07:55:00|815.92|805.82|815.87|805.77|817.34|807.24|815.59|805.49|500
1681718400000|2023-04-17 08:00:00|815.92|805.82|817.88|807.78|818.64|808.54|815.75|805.65|544
1681718700000|2023-04-17 08:05:00|817.78|807.68|815.65|805.55|817.87|807.77|814.91|804.81|599
1681719000000|2023-04-17 08:10:00|815.52|805.42|815.9|805.8|816.14|806.04|814.87|804.77|451
1681719300000|2023-04-17 08:15:00|815.89|805.79|819.12|809.02|819.23|809.13|815.79|805.69|608
1681719600000|2023-04-17 08:20:00|819.15|809.05|818.04|807.94|819.5|809.4|817.99|807.89|544
1681719900000|2023-04-17 08:25:00|818.09|807.99|817.65|807.55|818.89|808.79|817.65|807.55|475
1681720200000|2023-04-17 08:30:00|817.69|807.59|818.63|808.53|819.03|808.93|817.52|807.42|506
1681720500000|2023-04-17 08:35:00|818.61|808.51|820.83|810.73|820.94|810.84|818.36|808.26|552
1681720800000|2023-04-17 08:40:00|820.79|810.69|821.55|811.45|822.29|812.19|820.79|810.69|514
1681721100000|2023-04-17 08:45:00|821.53|811.43|821.12|811.02|821.97|811.87|820.93|810.83|354
1681721400000|2023-04-17 08:50:00|821.04|810.94|820.35|810.25|821.25|811.15|820.12|810.02|350
1681721700000|2023-04-17 08:55:00|820.32|810.22|821.33|811.23|821.93|811.83|820.18|810.08|369
1681722000000|2023-04-17 09:00:00|821.34|811.24|819.87|809.77|821.36|811.26|819.8|809.7|287
1681722300000|2023-04-17 09:05:00|819.82|809.72|819.04|808.94|819.87|809.77|818.91|808.81|219
1681722600000|2023-04-17 09:10:00|818.99|808.89|819.71|809.61|819.78|809.68|818.71|808.61|268
1681722900000|2023-04-17 09:15:00|819.69|809.59|818.36|808.26|819.88|809.78|818.3|808.2|411
1681723200000|2023-04-17 09:20:00|818.35|808.25|817.77|807.67|819.08|808.98|817.4|807.3|356
1681723500000|2023-04-17 09:25:00|817.76|807.66|816.97|806.87|817.89|807.79|814.72|804.62|452
1681723800000|2023-04-17 09:30:00|817.03|806.93|816.93|806.83|817.26|807.16|816.55|806.45|367
1681724100000|2023-04-17 09:35:00|816.91|806.81|814.23|804.13|817.09|806.99|813.85|803.75|399
1681724400000|2023-04-17 09:40:00|814.2|804.1|813.45|803.35|814.61|804.51|813.39|803.29|391
1681724700000|2023-04-17 09:45:00|813.44|803.34|813.58|803.48|814.05|803.95|811.94|801.84|468
1681725000000|2023-04-17 09:50:00|813.53|803.43|812.77|802.67|813.73|803.63|812.29|802.19|340
1681725300000|2023-04-17 09:55:00|812.66|802.56|811.62|801.52|812.66|802.56|811.51|801.41|371
1681725600000|2023-04-17 10:00:00|811.63|801.53|810.46|800.36|811.92|801.82|810.01|799.91|426
1681725900000|2023-04-17 10:05:00|810.45|800.35|808.81|798.71|810.52|800.42|808.6|798.5|207
1681726200000|2023-04-17 10:10:00|808.85|798.75|810.52|800.42|811.16|801.06|808.48|798.38|328
1681726500000|2023-04-17 10:15:00|810.54|800.44|808.83|798.73|810.62|800.52|807.61|797.51|409
1681726800000|2023-04-17 10:20:00|808.88|798.78|807.44|797.34|809.05|798.95|806.81|796.71|261
1681727100000|2023-04-17 10:25:00|807.48|797.38|806.37|796.27|807.94|797.84|805.93|795.83|377
1681727400000|2023-04-17 10:30:00|806.36|796.26|807.65|797.55|807.83|797.73|806.3|796.2|395
1681727700000|2023-04-17 10:35:00|807.7|797.6|808.85|798.75|809.06|798.96|805.82|795.72|566
1681728000000|2023-04-17 10:40:00|808.87|798.77|810.51|800.41|810.51|800.41|808.17|798.07|393
1681728300000|2023-04-17 10:45:00|810.48|800.38|810.48|800.38|810.55|800.45|808.8|798.7|387
1681728600000|2023-04-17 10:50:00|810.5|800.4|812.3|802.2|812.43|802.33|810.42|800.32|360
1681728900000|2023-04-17 10:55:00|812.31|802.21|814.12|804.02|814.29|804.19|812.05|801.95|319
1681729200000|2023-04-17 11:00:00|814.11|804.01|812.08|801.98|814.46|804.36|812.08|801.98|503
1681729500000|2023-04-17 11:05:00|812.13|802.03|811.9|801.8|813.64|803.54|811.62|801.52|239
1681729800000|2023-04-17 11:10:00|811.92|801.82|809.89|799.79|811.92|801.82|809.85|799.75|309
1681730100000|2023-04-17 11:15:00|809.91|799.81|807.83|797.73|810.05|799.95|807.76|797.66|358
1681730400000|2023-04-17 11:20:00|807.8|797.7|806.75|796.65|808.75|798.65|806.75|796.65|343
1681730700000|2023-04-17 11:25:00|806.8|796.7|804.98|794.88|806.81|796.71|804.34|794.24|577
1681731000000|2023-04-17 11:30:00|804.97|794.87|802.55|792.45|807.51|797.41|802.15|792.05|703
1681731300000|2023-04-17 11:35:00|802.57|792.47|802.42|792.32|804.1|794|798.97|788.87|945
1681731600000|2023-04-17 11:40:00|802.46|792.36|801.9|791.8|802.48|792.38|798.55|788.45|849
1681731900000|2023-04-17 11:45:00|801.92|791.82|802.01|791.91|802.99|792.89|799.76|789.66|849
1681732200000|2023-04-17 11:50:00|802.05|791.95|804.57|794.47|804.78|794.68|800.72|790.62|743
1681732500000|2023-04-17 11:55:00|804.69|794.59|803.05|792.95|806.02|795.92|803.05|792.95|695
1681732800000|2023-04-17 12:00:00|803.14|793.04|811.85|801.75|816.2|806.1|803.06|792.96|731
1681733100000|2023-04-17 12:05:00|811.78|801.68|808.06|797.96|811.78|801.68|808.05|797.95|308
1681733400000|2023-04-17 12:10:00|808|797.9|808.88|798.78|809.12|799.02|807.26|797.16|403
1681733700000|2023-04-17 12:15:00|808.87|798.77|806.73|796.63|809.48|799.38|806.59|796.49|576
1681734000000|2023-04-17 12:20:00|806.77|796.67|810.36|800.26|810.45|800.35|806.1|796|653
1681734300000|2023-04-17 12:25:00|810.27|800.17|815.75|805.65|816.25|806.15|810.26|800.16|626
1681734600000|2023-04-17 12:30:00|816.33|806.23|811.48|801.38|816.33|806.23|810.88|800.78|608
1681734900000|2023-04-17 12:35:00|811.47|801.37|813.99|803.89|815.15|805.05|809.03|798.93|605
1681735200000|2023-04-17 12:40:00|813.95|803.85|811.65|801.55|814.13|804.03|811.38|801.28|545
1681735500000|2023-04-17 12:45:00|811.58|801.48|811.48|801.38|811.6|801.5|810.09|799.99|557
1681735800000|2023-04-17 12:50:00|811.43|801.33|812.47|802.37|812.92|802.82|811.4|801.3|540
1681736100000|2023-04-17 12:55:00|812.5|802.4|811.32|801.22|812.91|802.81|811.32|801.22|572
1681736400000|2023-04-17 13:00:00|811.27|801.17|810.12|800.02|811.32|801.22|809.92|799.82|535
1681736700000|2023-04-17 13:05:00|810.07|799.97|810.44|800.34|811.06|800.96|808.95|798.85|559
1681737000000|2023-04-17 13:10:00|810.43|800.33|806.58|796.48|810.63|800.53|805.25|795.15|698
1681737300000|2023-04-17 13:15:00|806.6|796.5|811.92|801.82|812.35|802.25|805.8|795.7|894
1681737600000|2023-04-17 13:20:00|811.93|801.83|807.61|797.51|813.53|803.43|807.44|797.34|769
1681737900000|2023-04-17 13:25:00|807.74|797.64|809.75|799.65|811.07|800.97|807.2|797.1|890
1681738200000|2023-04-17 13:30:00|809.74|799.64|814.32|804.22|814.38|804.28|807.37|797.27|881
1681738500000|2023-04-17 13:35:00|814.3|804.2|821.29|811.19|822.3|812.2|814.08|803.98|817
1681738800000|2023-04-17 13:40:00|821.28|811.18|817.74|807.64|821.32|811.22|815.94|805.84|731
1681739100000|2023-04-17 13:45:00|817.73|807.63|817.12|807.02|818.6|808.5|814.94|804.84|781
1681739400000|2023-04-17 13:50:00|817.24|807.14|819.25|809.15|821.1|811|816.65|806.55|783
1681739700000|2023-04-17 13:55:00|819.42|809.32|817.89|807.79|819.81|809.71|816.7|806.6|749
1681740000000|2023-04-17 14:00:00|817.93|807.83|820.68|810.58|823.86|813.76|817.89|807.79|747
1681740300000|2023-04-17 14:05:00|820.54|810.44|820.16|810.06|823.02|812.92|819.9|809.8|703
1681740600000|2023-04-17 14:10:00|820.21|810.11|817.66|807.56|820.39|810.29|817.6|807.5|661
1681740900000|2023-04-17 14:15:00|817.6|807.5|820.26|810.16|820.26|810.16|816.65|806.55|640
1681741200000|2023-04-17 14:20:00|820.3|810.2|817.21|807.11|820.42|810.32|816.34|806.24|585
1681741500000|2023-04-17 14:25:00|817.18|807.08|817.82|807.72|819.58|809.48|816.77|806.67|549
1681741800000|2023-04-17 14:30:00|817.87|807.77|818.41|808.31|820.67|810.57|817.73|807.63|699
1681742100000|2023-04-17 14:35:00|818.43|808.33|814.39|804.29|818.43|808.33|814.23|804.13|570
1681742400000|2023-04-17 14:40:00|814.37|804.27|814.1|804|814.78|804.68|812.1|802|773
1681742700000|2023-04-17 14:45:00|814.12|804.02|817.1|807|817.39|807.29|813.18|803.08|631
1681743000000|2023-04-17 14:50:00|817.11|807.01|818.45|808.35|818.96|808.86|816.71|806.61|595
1681743300000|2023-04-17 14:55:00|818.41|808.31|817.62|807.52|819.03|808.93|817.4|807.3|563
1681743600000|2023-04-17 15:00:00|817.58|807.48|818.65|808.55|819.21|809.11|816.92|806.82|542
1681743900000|2023-04-17 15:05:00|818.68|808.58|818.69|808.59|820.23|810.13|818.3|808.2|536
1681744200000|2023-04-17 15:10:00|818.65|808.55|817.02|806.92|818.72|808.62|816.75|806.65|385
1681744500000|2023-04-17 15:15:00|817.07|806.97|815.42|805.32|817.22|807.12|815.42|805.32|483
1681744800000|2023-04-17 15:20:00|815.44|805.34|815.31|805.21|816.32|806.22|815|804.9|554
1681745100000|2023-04-17 15:25:00|815.29|805.19|813.83|803.73|815.85|805.75|813.52|803.42|536
1681745400000|2023-04-17 15:30:00|813.8|803.7|811.34|801.24|813.86|803.76|810.49|800.39|623
1681745700000|2023-04-17 15:35:00|811.39|801.29|808.93|798.83|811.47|801.37|807.64|797.54|705
1681746000000|2023-04-17 15:40:00|808.92|798.82|810.48|800.38|811.61|801.51|807.32|797.22|791
1681746300000|2023-04-17 15:45:00|810.49|800.39|809.98|799.88|810.77|800.67|807.96|797.86|714
1681746600000|2023-04-17 15:50:00|809.99|799.89|808.89|798.79|810.06|799.96|808.44|798.34|578
1681746900000|2023-04-17 15:55:00|808.75|798.65|810.92|800.82|811.12|801.02|808.75|798.65|561
1681747200000|2023-04-17 16:00:00|810.88|800.78|814.11|804.01|814.15|804.05|809.84|799.74|568
1681747500000|2023-04-17 16:05:00|814.18|804.08|818.94|808.84|821.67|811.57|813.97|803.87|754
1681747800000|2023-04-17 16:10:00|818.95|808.85|817.32|807.22|819.03|808.93|816.85|806.75|699
1681748100000|2023-04-17 16:15:00|817.3|807.2|818.25|808.15|819.19|809.09|815.71|805.61|631
1681748400000|2023-04-17 16:20:00|818.23|808.13|815.38|805.28|818.27|808.17|814.8|804.7|687
1681748700000|2023-04-17 16:25:00|815.4|805.3|818.3|808.2|818.44|808.34|814.92|804.82|592
1681749000000|2023-04-17 16:30:00|818.31|808.21|817.81|807.71|820.54|810.44|817.36|807.26|767
1681749300000|2023-04-17 16:35:00|817.79|807.69|818.53|808.43|819.03|808.93|817.25|807.15|594
1681749600000|2023-04-17 16:40:00|818.54|808.44|819.57|809.47|819.57|809.47|818.26|808.16|331
1681749900000|2023-04-17 16:45:00|819.52|809.42|819.15|809.05|820.25|810.15|818.63|808.53|406
1681750200000|2023-04-17 16:50:00|819.12|809.02|818.1|808|819.46|809.36|816.89|806.79|503
1681750500000|2023-04-17 16:55:00|818.11|808.01|819.64|809.54|819.93|809.83|817.64|807.54|456
1681750800000|2023-04-17 17:00:00|819.65|809.55|819.04|808.94|820.49|810.39|819.01|808.91|440
1681751100000|2023-04-17 17:05:00|819.05|808.95|818.17|808.07|819.47|809.37|817.51|807.41|477
1681751400000|2023-04-17 17:10:00|818.14|808.04|817.74|807.64|818.14|808.04|816.91|806.81|356
1681751700000|2023-04-17 17:15:00|817.77|807.67|816.88|806.78|817.88|807.78|816.33|806.23|397
1681752000000|2023-04-17 17:20:00|816.85|806.75|817.21|807.11|817.55|807.45|816.3|806.2|317
1681752300000|2023-04-17 17:25:00|817.22|807.12|816.55|806.45|817.27|807.17|816.35|806.25|450
1681752600000|2023-04-17 17:30:00|816.54|806.44|816.27|806.17|816.58|806.48|815.93|805.83|432
1681752900000|2023-04-17 17:35:00|816.24|806.14|816.2|806.1|817.54|807.44|816.1|806|465
1681753200000|2023-04-17 17:40:00|816.22|806.12|814.11|804.01|816.43|806.33|813.93|803.83|312
1681753500000|2023-04-17 17:45:00|814.19|804.09|815.57|805.47|815.69|805.59|813.88|803.78|292
1681753800000|2023-04-17 17:50:00|815.58|805.48|815.54|805.44|815.75|805.65|814.75|804.65|269
1681754100000|2023-04-17 17:55:00|815.49|805.39|816.35|806.25|817.58|807.48|815.41|805.31|288
1681754400000|2023-04-17 18:00:00|816.37|806.27|817.12|807.02|817.41|807.31|815.32|805.22|402
1681754700000|2023-04-17 18:05:00|817.17|807.07|818.14|808.04|818.3|808.2|816.95|806.85|280
1681755000000|2023-04-17 18:10:00|818.16|808.06|818.81|808.71|819.76|809.66|818.16|808.06|333
1681755300000|2023-04-17 18:15:00|818.77|808.67|820.33|810.23|820.51|810.41|818.67|808.57|375
1681755600000|2023-04-17 18:20:00|820.35|810.25|821.01|810.91|821.25|811.15|820.3|810.2|352
1681755900000|2023-04-17 18:25:00|821.02|810.92|820.14|810.04|821.14|811.04|819.29|809.19|378
1681756200000|2023-04-17 18:30:00|820.13|810.03|819.51|809.41|821.28|811.18|818.96|808.86|431
1681756500000|2023-04-17 18:35:00|819.48|809.38|819.4|809.3|819.75|809.65|818.88|808.78|233
1681756800000|2023-04-17 18:40:00|819.35|809.25|819.87|809.77|821.22|811.12|818.68|808.58|420
1681757100000|2023-04-17 18:45:00|819.9|809.8|820.63|810.53|820.76|810.66|819.7|809.6|324
1681757400000|2023-04-17 18:50:00|820.64|810.54|821.87|811.77|822.26|812.16|820.61|810.51|342
1681757700000|2023-04-17 18:55:00|821.82|811.72|823|812.9|823.07|812.97|821.69|811.59|388
1681758000000|2023-04-17 19:00:00|822.98|812.88|827.56|817.46|827.6|817.5|822.35|812.25|497
1681758300000|2023-04-17 19:05:00|827.53|817.43|828.19|818.09|828.19|818.09|826.1|816|480
1681758600000|2023-04-17 19:10:00|828.15|818.05|829.3|819.2|829.55|819.45|827.63|817.53|545
1681758900000|2023-04-17 19:15:00|829.33|819.23|829.35|819.25|829.8|819.7|828.01|817.91|439
1681759200000|2023-04-17 19:20:00|829.36|819.26|828.8|818.7|830.46|820.36|827.84|817.74|589
1681759500000|2023-04-17 19:25:00|828.89|818.79|828.03|817.93|829.59|819.49|827.57|817.47|620
1681759800000|2023-04-17 19:30:00|827.98|817.88|828.49|818.39|829.21|819.11|827.73|817.63|400
1681760100000|2023-04-17 19:35:00|828.47|818.37|829.43|819.33|830.77|820.67|828.43|818.33|473
1681760400000|2023-04-17 19:40:00|829.28|819.18|828.01|817.91|829.62|819.52|826.48|816.38|554
1681760700000|2023-04-17 19:45:00|828|817.9|830.14|820.04|830.48|820.38|825.56|815.46|600
1681761000000|2023-04-17 19:50:00|830.2|820.1|828.06|817.96|830.54|820.44|827.95|817.85|530
1681761300000|2023-04-17 19:55:00|828.07|817.97|829.09|818.99|829.09|818.99|827.09|816.99|458
1681761600000|2023-04-17 20:00:00|829.06|818.96|828.4|818.3|830.47|820.37|828.35|818.25|503
1681761900000|2023-04-17 20:05:00|828.6|818.5|827.65|817.55|828.94|818.84|827.52|817.42|402
1681762200000|2023-04-17 20:10:00|827.62|817.52|827.43|817.33|828.39|818.29|826.67|816.57|464
1681762500000|2023-04-17 20:15:00|827.44|817.34|827.63|817.53|828.11|818.01|827.15|817.05|365
1681762800000|2023-04-17 20:20:00|827.68|817.58|828.4|818.3|828.8|818.7|826.66|816.56|413
1681763100000|2023-04-17 20:25:00|828.41|818.31|826.4|816.3|828.79|818.69|825.57|815.47|525
1681763400000|2023-04-17 20:30:00|826.42|816.32|826.73|816.63|828.68|818.58|826.28|816.18|395
1681763700000|2023-04-17 20:35:00|826.74|816.64|828.12|818.02|828.2|818.1|826.7|816.6|418
1681764000000|2023-04-17 20:40:00|828.13|818.03|826.81|816.71|828.3|818.2|826.64|816.54|382
1681764300000|2023-04-17 20:45:00|826.8|816.7|826.85|816.75|828.57|818.47|826.51|816.41|439
1681764600000|2023-04-17 20:50:00|826.83|816.73|828.53|818.43|829.22|819.12|826.63|816.53|458
1681764900000|2023-04-17 20:55:00|828.54|818.44|827.88|817.78|828.59|818.49|827.08|816.98|464
1681765200000|2023-04-17 21:00:00|827.89|817.79|827.16|817.06|827.9|817.8|826.87|816.77|350
1681765500000|2023-04-17 21:05:00|827.15|817.05|829.79|819.69|830.88|820.78|827.11|817.01|479
1681765800000|2023-04-17 21:10:00|829.77|819.67|825.29|815.19|829.79|819.69|825.17|815.07|459
1681766100000|2023-04-17 21:15:00|825.33|815.23|823.75|813.65|825.61|815.51|823.62|813.52|430
1681766400000|2023-04-17 21:20:00|823.76|813.66|823.75|813.65|824.27|814.17|821.91|811.81|512
1681766700000|2023-04-17 21:25:00|823.76|813.66|824.52|814.42|824.71|814.61|823.52|813.42|256
1681767000000|2023-04-17 21:30:00|824.53|814.43|828.6|818.5|828.67|818.57|824.5|814.4|336
1681767300000|2023-04-17 21:35:00|828.67|818.57|832.16|822.06|832.16|822.06|827.91|817.81|386
1681767600000|2023-04-17 21:40:00|832.15|822.05|830.51|820.41|832.73|822.63|828.93|818.83|530
1681767900000|2023-04-17 21:45:00|830.5|820.4|828.53|818.43|830.54|820.44|828.39|818.29|241
1681768200000|2023-04-17 21:50:00|828.54|818.44|827.47|817.37|828.54|818.44|827.28|817.18|220
1681768500000|2023-04-17 21:55:00|827.48|817.38|828|817.9|829.5|819.4|826.89|816.79|353
1681768800000|2023-04-17 22:00:00|827.99|817.89|828.09|817.99|828.72|818.62|827.39|817.29|451
1681769100000|2023-04-17 22:05:00|828.11|818.01|827.11|817.01|828.97|818.87|827.11|817.01|277
1681769400000|2023-04-17 22:10:00|827.13|817.03|826.92|816.82|827.55|817.45|826.44|816.34|318
1681769700000|2023-04-17 22:15:00|826.96|816.86|825.95|815.85|827.13|817.03|824.96|814.86|193
1681770000000|2023-04-17 22:20:00|825.9|815.8|825.24|815.14|826.13|816.03|824.8|814.7|293
1681770300000|2023-04-17 22:25:00|825.15|815.05|825.66|815.56|827.21|817.11|824.99|814.89|401
1681770600000|2023-04-17 22:30:00|825.67|815.57|825.22|815.12|825.9|815.8|825.19|815.09|155
1681770900000|2023-04-17 22:35:00|825.19|815.09|827.01|816.91|827.12|817.02|824.55|814.45|308
1681771200000|2023-04-17 22:40:00|826.99|816.89|826.83|816.73|827.86|817.76|826.73|816.63|220
1681771500000|2023-04-17 22:45:00|826.77|816.67|825.25|815.15|827.88|817.78|825.25|815.15|228
1681771800000|2023-04-17 22:50:00|825.23|815.13|826.32|816.22|826.47|816.37|825.23|815.13|139
1681772100000|2023-04-17 22:55:00|826.31|816.21|826.71|816.61|827.01|816.91|825.19|815.09|194
1681772400000|2023-04-17 23:00:00|826.73|816.63|828|817.9|828.09|817.99|826.57|816.47|207
1681772700000|2023-04-17 23:05:00|827.4|817.3|826.13|816.03|827.64|817.54|826.11|816.01|397
1681773000000|2023-04-17 23:10:00|826.18|816.08|823.19|813.09|826.52|816.42|822.7|812.6|346
1681773300000|2023-04-17 23:15:00|823.17|813.07|822.38|812.28|823.24|813.14|822.35|812.25|271
1681773600000|2023-04-17 23:20:00|822.4|812.3|821.68|811.58|823.76|813.66|821.57|811.47|252
1681773900000|2023-04-17 23:25:00|821.69|811.59|823.38|813.28|823.98|813.88|821.69|811.59|342
1681774200000|2023-04-17 23:30:00|823.4|813.3|822.33|812.23|825.01|814.91|822.21|812.11|362
1681774500000|2023-04-17 23:35:00|822.35|812.25|821.9|811.8|823.71|813.61|821.81|811.71|379
1681774800000|2023-04-17 23:40:00|821.87|811.77|822.02|811.92|823.64|813.54|821.45|811.35|408
1681775100000|2023-04-17 23:45:00|822|811.9|820.78|810.68|822.42|812.32|819.33|809.23|360
1681775400000|2023-04-17 23:50:00|820.81|810.71|821.2|811.1|822.09|811.99|820.48|810.38|345
1681775700000|2023-04-17 23:55:00|821.19|811.09|821.63|811.53|822.46|812.36|820.26|810.16|394
1681776000000|2023-04-18 00:00:00|821.69|811.59|820.75|810.65|822.54|812.44|820.75|810.65|372
1681776300000|2023-04-18 00:05:00|820.73|810.63|821.41|811.31|821.57|811.47|820.27|810.17|273
1681776600000|2023-04-18 00:10:00|821.33|811.23|820.73|810.63|821.55|811.45|819.72|809.62|322
1681776900000|2023-04-18 00:15:00|820.82|810.72|818.09|807.99|820.93|810.83|817.93|807.83|407
1681777200000|2023-04-18 00:20:00|818.07|807.97|819.48|809.38|819.56|809.46|817.56|807.46|483
1681777500000|2023-04-18 00:25:00|819.49|809.39|817.92|807.82|819.49|809.39|816.98|806.88|354
1681777800000|2023-04-18 00:30:00|817.94|807.84|818.15|808.05|818.82|808.72|817.92|807.82|357
1681778100000|2023-04-18 00:35:00|818.18|808.08|816.58|806.48|818.52|808.42|816.48|806.38|367
1681778400000|2023-04-18 00:40:00|816.57|806.47|816.28|806.18|817.39|807.29|815.18|805.08|600
1681778700000|2023-04-18 00:45:00|816.25|806.15|815.82|805.72|816.26|806.16|814.82|804.72|501
1681779000000|2023-04-18 00:50:00|815.85|805.75|816.11|806.01|816.79|806.69|815.57|805.47|340
1681779300000|2023-04-18 00:55:00|816.08|805.98|816.47|806.37|816.5|806.4|815.74|805.64|146
1681779600000|2023-04-18 01:00:00|816.44|806.34|815.12|805.02|816.5|806.4|814.98|804.88|255
1681779900000|2023-04-18 01:05:00|815.09|804.99|814|803.9|815.36|805.26|813.49|803.39|393
1681780200000|2023-04-18 01:10:00|814.12|804.02|811.83|801.73|814.12|804.02|811.6|801.5|612
1681780500000|2023-04-18 01:15:00|811.82|801.72|812.43|802.33|813.15|803.05|808.84|798.74|773
1681780800000|2023-04-18 01:20:00|812.41|802.31|812.52|802.42|812.7|802.6|810.38|800.28|735
1681781100000|2023-04-18 01:25:00|812.56|802.46|812.4|802.3|812.94|802.84|810.47|800.37|712
1681781400000|2023-04-18 01:30:00|812.42|802.32|813.28|803.18|813.53|803.43|811.83|801.73|625
1681781700000|2023-04-18 01:35:00|813.31|803.21|813.09|802.99|814.54|804.44|812.78|802.68|588
1681782000000|2023-04-18 01:40:00|813.07|802.97|814.92|804.82|814.96|804.86|812.17|802.07|466
1681782300000|2023-04-18 01:45:00|814.91|804.81|816.1|806|816.11|806.01|813.95|803.85|466
1681782600000|2023-04-18 01:50:00|816.11|806.01|816.71|806.61|817.09|806.99|815.37|805.27|455
1681782900000|2023-04-18 01:55:00|816.73|806.63|817.62|807.52|817.95|807.85|816.52|806.42|365
1681783200000|2023-04-18 02:00:00|817.63|807.53|818.77|808.67|819.15|809.05|817.59|807.49|483
1681783500000|2023-04-18 02:05:00|818.76|808.66|816.75|806.65|818.84|808.74|816.49|806.39|441
1681783800000|2023-04-18 02:10:00|816.76|806.66|816.55|806.45|816.85|806.75|815.42|805.32|456
1681784100000|2023-04-18 02:15:00|816.54|806.44|817.94|807.84|817.94|807.84|816.37|806.27|433
1681784400000|2023-04-18 02:20:00|817.91|807.81|818.7|808.6|819.14|809.04|817.91|807.81|429
1681784700000|2023-04-18 02:25:00|818.66|808.56|817.65|807.55|819.04|808.94|817.58|807.48|340
1681785000000|2023-04-18 02:30:00|817.64|807.54|817.81|807.71|818.45|808.35|817.62|807.52|280
1681785300000|2023-04-18 02:35:00|817.91|807.81|818.38|808.28|818.51|808.41|817.79|807.69|419
1681785600000|2023-04-18 02:40:00|818.36|808.26|818.39|808.29|818.4|808.3|817.66|807.56|386
1681785900000|2023-04-18 02:45:00|818.36|808.26|817.12|807.02|818.36|808.26|817.05|806.95|368
1681786200000|2023-04-18 02:50:00|817.09|806.99|816.46|806.36|817.12|807.02|815.77|805.67|259
1681786500000|2023-04-18 02:55:00|816.45|806.35|816.4|806.3|816.89|806.79|816.04|805.94|269
1681786800000|2023-04-18 03:00:00|816.34|806.24|816.2|806.1|817.08|806.98|815.93|805.83|383
1681787100000|2023-04-18 03:05:00|816.17|806.07|816.59|806.49|816.68|806.58|816.14|806.04|204
1681787400000|2023-04-18 03:10:00|816.61|806.51|816.47|806.37|816.81|806.71|816.4|806.3|210
1681787700000|2023-04-18 03:15:00|816.48|806.38|814|803.9|816.48|806.38|813.66|803.56|327
1681788000000|2023-04-18 03:20:00|813.98|803.88|812.96|802.86|814.6|804.5|812.52|802.42|514
1681788300000|2023-04-18 03:25:00|812.95|802.85|812.84|802.74|813.06|802.96|812.41|802.31|275
1681788600000|2023-04-18 03:30:00|812.79|802.69|813.33|803.23|813.33|803.23|812.4|802.3|135
1681788900000|2023-04-18 03:35:00|813.3|803.2|813.32|803.22|813.37|803.27|812.67|802.57|266
1681789200000|2023-04-18 03:40:00|813.37|803.27|813.76|803.66|814.02|803.92|812.68|802.58|277
1681789500000|2023-04-18 03:45:00|813.9|803.8|814.48|804.38|815.01|804.91|813.46|803.36|249
1681789800000|2023-04-18 03:50:00|814.49|804.39|813.06|802.96|814.77|804.67|812.69|802.59|278
1681790100000|2023-04-18 03:55:00|813.07|802.97|813.16|803.06|814|803.9|812.98|802.88|331
1681790400000|2023-04-18 04:00:00|813.19|803.09|812.82|802.72|813.83|803.73|812.82|802.72|369
1681790700000|2023-04-18 04:05:00|812.86|802.76|813.07|802.97|813.09|802.99|811.9|801.8|281
1681791000000|2023-04-18 04:10:00|813.05|802.95|813.17|803.07|814.01|803.91|812.17|802.07|255
1681791300000|2023-04-18 04:15:00|813.35|803.25|814.81|804.71|815.18|805.08|813.12|803.02|374
1681791600000|2023-04-18 04:20:00|814.86|804.76|815.35|805.25|815.39|805.29|813.87|803.77|305
1681791900000|2023-04-18 04:25:00|815.36|805.26|814.53|804.43|815.83|805.73|814.46|804.36|310
1681792200000|2023-04-18 04:30:00|814.46|804.36|814.7|804.6|816.26|806.16|814.45|804.35|347
1681792500000|2023-04-18 04:35:00|814.69|804.59|815.1|805|816.32|806.22|814.41|804.31|363
1681792800000|2023-04-18 04:40:00|815.07|804.97|816.5|806.4|816.57|806.47|815.07|804.97|362
1681793100000|2023-04-18 04:45:00|816.58|806.48|816.21|806.11|816.81|806.71|816.08|805.98|271
1681793400000|2023-04-18 04:50:00|816.22|806.12|816.21|806.11|816.6|806.5|815.75|805.65|306
1681793700000|2023-04-18 04:55:00|816.11|806.01|817.31|807.21|817.41|807.31|815.79|805.69|255
1681794000000|2023-04-18 05:00:00|817.32|807.22|819.06|808.96|819.07|808.97|817.31|807.21|333
1681794300000|2023-04-18 05:05:00|819.04|808.94|820.35|810.25|820.61|810.51|818.59|808.49|426
1681794600000|2023-04-18 05:10:00|820.39|810.29|821.29|811.19|821.29|811.19|820.05|809.95|360
1681794900000|2023-04-18 05:15:00|821.32|811.22|821.89|811.79|822.39|812.29|820.47|810.37|224
1681795200000|2023-04-18 05:20:00|821.92|811.82|823.66|813.56|823.66|813.56|821.92|811.82|173
1681795500000|2023-04-18 05:25:00|823.67|813.57|825.47|815.37|825.54|815.44|823.4|813.3|170
1681795800000|2023-04-18 05:30:00|825.49|815.39|828.31|818.21|828.55|818.45|824.42|814.32|322
1681796100000|2023-04-18 05:35:00|828.4|818.3|828.74|818.64|829.61|819.51|827.63|817.53|409
1681796400000|2023-04-18 05:40:00|828.73|818.63|829.95|819.85|830.62|820.52|828.73|818.63|463
1681796700000|2023-04-18 05:45:00|829.97|819.87|829.24|819.14|831.29|821.19|829.22|819.12|403
1681797000000|2023-04-18 05:50:00|829.25|819.15|828.65|818.55|829.88|819.78|828.27|818.17|407
1681797300000|2023-04-18 05:55:00|828.79|818.69|829.57|819.47|830.85|820.75|828.64|818.54|374
1681797600000|2023-04-18 06:00:00|829.55|819.45|830.88|820.78|831.9|821.8|829.48|819.38|488
1681797900000|2023-04-18 06:05:00|831.38|821.28|830.25|820.15|832.05|821.95|830.21|820.11|421
1681798200000|2023-04-18 06:10:00|830.22|820.12|829.79|819.69|831.43|821.33|829.78|819.68|467
1681798500000|2023-04-18 06:15:00|829.76|819.66|832.6|822.5|832.6|822.5|829.66|819.56|473
1681798800000|2023-04-18 06:20:00|832.5|822.4|831.39|821.29|832.55|822.45|830.33|820.23|593
1681799100000|2023-04-18 06:25:00|831.42|821.32|831.65|821.55|832.12|822.02|830.92|820.82|561
1681799400000|2023-04-18 06:30:00|831.63|821.53|838.15|828.05|838.93|828.83|831.42|821.32|747
1681799700000|2023-04-18 06:35:00|838.02|827.92|839.3|829.2|840|829.9|836.68|826.58|688
1681800000000|2023-04-18 06:40:00|839.24|829.14|839.44|829.34|841.34|831.24|838.69|828.59|495
1681800300000|2023-04-18 06:45:00|839.4|829.3|838.47|828.37|839.42|829.32|837.1|827|521
1681800600000|2023-04-18 06:50:00|838.48|828.38|841.24|831.14|842.63|832.53|838.27|828.17|490
1681800900000|2023-04-18 06:55:00|841.26|831.16|842.47|832.37|842.85|832.75|841.14|831.04|515
1681801200000|2023-04-18 07:00:00|842.45|832.35|839.18|829.08|843.21|833.11|838.95|828.85|660
1681801500000|2023-04-18 07:05:00|839.17|829.07|839.32|829.22|840.19|830.09|838.8|828.7|505
1681801800000|2023-04-18 07:10:00|839.3|829.2|840.49|830.39|840.58|830.48|839.04|828.94|278
1681802100000|2023-04-18 07:15:00|840.52|830.42|839.95|829.85|841.2|831.1|839.36|829.26|409
1681802400000|2023-04-18 07:20:00|839.96|829.86|843.91|833.81|843.98|833.88|839.96|829.86|453
1681802700000|2023-04-18 07:25:00|843.89|833.79|845.21|835.11|845.4|835.3|843.55|833.45|508
1681803000000|2023-04-18 07:30:00|845.2|835.1|842.6|832.5|845.35|835.25|841.59|831.49|548
1681803300000|2023-04-18 07:35:00|842.55|832.45|844.6|834.5|844.62|834.52|842.33|832.23|255
1681803600000|2023-04-18 07:40:00|844.62|834.52|845.33|835.23|845.49|835.39|843.3|833.2|462
1681803900000|2023-04-18 07:45:00|845.35|835.25|844.05|833.95|845.55|835.45|843.58|833.48|202
1681804200000|2023-04-18 07:50:00|844.07|833.97|849.15|839.05|849.15|839.05|843.58|833.48|153
1681804500000|2023-04-18 07:55:00|849|838.9|847.6|837.5|850.41|840.31|846.56|836.46|667
1681804800000|2023-04-18 08:00:00|847.72|837.62|851.4|841.3|854.25|844.15|847.55|837.45|243
1681805100000|2023-04-18 08:05:00|850.8|840.7|852.35|842.25|852.4|842.3|849.63|839.53|100
1681805400000|2023-04-18 08:10:00|852.3|842.2|853.7|843.6|853.7|843.6|851.35|841.25|178
1681805700000|2023-04-18 08:15:00|853.8|843.7|852.95|842.85|855.2|845.1|852.3|842.2|70
1681806000000|2023-04-18 08:20:00|852.9|842.8|851.7|841.6|854.15|844.05|851.55|841.45|99
1681806300000|2023-04-18 08:25:00|852.2|842.1|853.1|843|853.45|843.35|852.2|842.1|63
1681806600000|2023-04-18 08:30:00|853.6|843.5|853.15|843.05|854.32|844.22|853.15|843.05|184
1681806900000|2023-04-18 08:35:00|852.45|842.35|850.4|840.3|852.67|842.57|849.93|839.83|281
1681807200000|2023-04-18 08:40:00|850.35|840.25|848.2|838.1|851.04|840.94|847.87|837.77|225
1681807500000|2023-04-18 08:45:00|848.35|838.25|846.77|836.67|849.4|839.3|846.18|836.08|456
1681807800000|2023-04-18 08:50:00|846.8|836.7|848.4|838.3|849|838.9|846.68|836.58|457
1681808100000|2023-04-18 08:55:00|848.28|838.18|846.64|836.54|848.42|838.32|846.37|836.27|452
1681808400000|2023-04-18 09:00:00|846.66|836.56|848.77|838.67|849.32|839.22|846.49|836.39|377
1681808700000|2023-04-18 09:05:00|848.68|838.58|849.54|839.44|850.43|840.33|848.54|838.44|338
1681809000000|2023-04-18 09:10:00|849.55|839.45|850.03|839.93|851.42|841.32|849.34|839.24|171
1681809300000|2023-04-18 09:15:00|850.13|840.03|851.52|841.42|851.83|841.73|850.03|839.93|359
1681809600000|2023-04-18 09:20:00|851.49|841.39|853.88|843.78|853.97|843.87|851.36|841.26|345
1681809900000|2023-04-18 09:25:00|853.97|843.87|858.12|848.02|859.2|849.1|853.97|843.87|505
1681810200000|2023-04-18 09:30:00|858.09|847.99|858.52|848.42|860.79|850.69|857.33|847.23|665
1681810500000|2023-04-18 09:35:00|858.53|848.43|858.55|848.45|858.55|848.45|857.18|847.08|501
1681810800000|2023-04-18 09:40:00|858.5|848.4|859.81|849.71|861.08|850.98|858.49|848.39|476
1681811100000|2023-04-18 09:45:00|859.84|849.74|858.49|848.39|860.3|850.2|857.77|847.67|616
1681811400000|2023-04-18 09:50:00|858.35|848.25|857.3|847.2|858.63|848.53|856.82|846.72|375
1681811700000|2023-04-18 09:55:00|857.35|847.25|856.43|846.33|857.63|847.53|855.5|845.4|433
1681812000000|2023-04-18 10:00:00|856.44|846.34|855.44|845.34|857.65|847.55|853.65|843.55|564
1681812300000|2023-04-18 10:05:00|855.42|845.32|854.42|844.32|855.55|845.45|854|843.9|375
1681812600000|2023-04-18 10:10:00|854.45|844.35|854.55|844.45|855.25|845.15|854.31|844.21|328
1681812900000|2023-04-18 10:15:00|855.05|844.95|858.73|848.63|858.83|848.73|855.05|844.95|443
1681813200000|2023-04-18 10:20:00|858.68|848.58|860.47|850.37|860.52|850.42|858.31|848.21|245
1681813500000|2023-04-18 10:25:00|860.02|849.92|863.73|853.63|863.73|853.63|860.02|849.92|450
1681813800000|2023-04-18 10:30:00|863.81|853.71|871.09|860.99|871.13|861.03|863.81|853.71|447
1681814100000|2023-04-18 10:35:00|871.04|860.94|868.56|858.46|871.2|861.1|868.56|858.46|174
1681814400000|2023-04-18 10:40:00|868.42|858.32|868.54|858.44|871.9|861.8|868.41|858.31|307
1681814700000|2023-04-18 10:45:00|868.51|858.41|868.52|858.42|870.78|860.68|868.47|858.37|496
1681815000000|2023-04-18 10:50:00|868.51|858.41|869.04|858.94|870.61|860.51|868.45|858.35|358
1681815300000|2023-04-18 10:55:00|869.02|858.92|866.35|856.25|869.48|859.38|866.34|856.24|469
1681815600000|2023-04-18 11:00:00|866.46|856.36|866.07|855.97|868.5|858.4|865.67|855.57|576
1681815900000|2023-04-18 11:05:00|866.14|856.04|864.76|854.66|866.34|856.24|864.6|854.5|304
1681816200000|2023-04-18 11:10:00|864.72|854.62|866.21|856.11|866.74|856.64|864.58|854.48|385
1681816500000|2023-04-18 11:15:00|866.18|856.08|867.7|857.6|868.49|858.39|865.51|855.41|376
1681816800000|2023-04-18 11:20:00|868|857.9|866.29|856.19|869.25|859.15|865.69|855.59|429
1681817100000|2023-04-18 11:25:00|866.31|856.21|865.83|855.73|867.48|857.38|865.43|855.33|487
1681817400000|2023-04-18 11:30:00|865.8|855.7|869.38|859.28|870.71|860.61|865.75|855.65|606
1681817700000|2023-04-18 11:35:00|869.35|859.25|871.83|861.73|873.37|863.27|868.71|858.61|568
1681818000000|2023-04-18 11:40:00|871.94|861.84|869.5|859.4|872.94|862.84|868.82|858.72|549
1681818300000|2023-04-18 11:45:00|869.45|859.35|872.14|862.04|872.54|862.44|869.28|859.18|321
1681818600000|2023-04-18 11:50:00|872.64|862.54|877.23|867.13|877.4|867.3|871.5|861.4|212
1681818900000|2023-04-18 11:55:00|877.3|867.2|876.49|866.39|880.93|870.83|876.49|866.39|554
1681819200000|2023-04-18 12:00:00|876.5|866.4|879.28|869.18|880.82|870.72|876.49|866.39|357
1681819500000|2023-04-18 12:05:00|879.24|869.14|874.15|864.05|879.24|869.14|873.97|863.87|652
1681819800000|2023-04-18 12:10:00|874.22|864.12|874.11|864.01|874.96|864.86|873.66|863.56|578
1681820100000|2023-04-18 12:15:00|874.01|863.91|871.1|861|874.81|864.71|871.02|860.92|706
1681820400000|2023-04-18 12:20:00|871.14|861.04|872.42|862.32|873.23|863.13|870.99|860.89|566
1681820700000|2023-04-18 12:25:00|872.49|862.39|870.41|860.31|872.87|862.77|870.31|860.21|506
1681821000000|2023-04-18 12:30:00|870.43|860.33|869.88|859.78|871.75|861.65|868.9|858.8|655
1681821300000|2023-04-18 12:35:00|869.76|859.66|869.94|859.84|870.56|860.46|869.02|858.92|492
1681821600000|2023-04-18 12:40:00|869.89|859.79|865.52|855.42|869.94|859.84|865.51|855.41|641
1681821900000|2023-04-18 12:45:00|865.51|855.41|871.55|861.45|871.55|861.45|865.49|855.39|354
1681822200000|2023-04-18 12:50:00|871.5|861.4|871.55|861.45|872.66|862.56|871.05|860.95|48
1681822500000|2023-04-18 12:55:00|872.35|862.25|878.49|868.39|879.25|869.15|871.55|861.45|95
1681822800000|2023-04-18 13:00:00|877.99|867.89|877.14|867.04|880.87|870.77|877.14|867.04|220
1681823100000|2023-04-18 13:05:00|877.05|866.95|874.44|864.34|877.2|867.1|873.5|863.4|479
1681823400000|2023-04-18 13:10:00|874.45|864.35|870.76|860.66|874.84|864.74|870.76|860.66|403
1681823700000|2023-04-18 13:15:00|870.71|860.61|872.48|862.38|874.29|864.19|870.71|860.61|310
1681824000000|2023-04-18 13:20:00|872.5|862.4|869.3|859.2|872.72|862.62|868.87|858.77|398
1681824300000|2023-04-18 13:25:00|869.33|859.23|869.49|859.39|870.21|860.11|869|858.9|309
1681824600000|2023-04-18 13:30:00|869.5|859.4|869.5|859.4|870.22|860.12|868.68|858.58|436
1681824900000|2023-04-18 13:35:00|869.51|859.41|872.91|862.81|873.75|863.65|869.51|859.41|249
1681825200000|2023-04-18 13:40:00|872.89|862.79|874.43|864.33|874.76|864.66|872.66|862.56|168
1681825500000|2023-04-18 13:45:00|874.55|864.45|876.69|866.59|877.97|867.87|874.44|864.34|254
1681825800000|2023-04-18 13:50:00|876.78|866.68|875.05|864.95|876.97|866.87|873.96|863.86|437
1681826100000|2023-04-18 13:55:00|875.08|864.98|874.2|864.1|875.61|865.51|873.72|863.62|426
1681826400000|2023-04-18 14:00:00|874.22|864.12|870.42|860.32|874.77|864.67|869.69|859.59|565
1681826700000|2023-04-18 14:05:00|870.39|860.29|871.94|861.84|873.13|863.03|870.39|860.29|591
1681827000000|2023-04-18 14:10:00|871.95|861.85|871.39|861.29|872.42|862.32|870.52|860.42|532
1681827300000|2023-04-18 14:15:00|871.42|861.32|870.72|860.62|872.83|862.73|870.55|860.45|455
1681827600000|2023-04-18 14:20:00|870.71|860.61|870.31|860.21|871.85|861.75|869.81|859.71|537
1681827900000|2023-04-18 14:25:00|870.29|860.19|868.34|858.24|870.7|860.6|868.19|858.09|543
1681828200000|2023-04-18 14:30:00|868.33|858.23|868.82|858.72|869.35|859.25|862.75|852.65|653
1681828500000|2023-04-18 14:35:00|868.8|858.7|871.53|861.43|871.53|861.43|868.55|858.45|420
1681828800000|2023-04-18 14:40:00|871.43|861.33|870.99|860.89|871.51|861.41|869.65|859.55|469
1681829100000|2023-04-18 14:45:00|870.98|860.88|870.8|860.7|871.33|861.23|868.64|858.54|589
1681829400000|2023-04-18 14:50:00|870.79|860.69|872.71|862.61|872.72|862.62|870.42|860.32|646
1681829700000|2023-04-18 14:55:00|872.7|862.6|877.07|866.97|877.46|867.36|872.56|862.46|672
1681830000000|2023-04-18 15:00:00|877.08|866.98|876.2|866.1|877.43|867.33|874.7|864.6|708
1681830300000|2023-04-18 15:05:00|876.19|866.09|874.71|864.61|876.88|866.78|873.35|863.25|749
1681830600000|2023-04-18 15:10:00|874.74|864.64|874.19|864.09|877.67|867.57|873.8|863.7|749
1681830900000|2023-04-18 15:15:00|874.16|864.06|872.97|862.87|876.44|866.34|872.92|862.82|708
1681831200000|2023-04-18 15:20:00|872.99|862.89|871.33|861.23|874.35|864.25|870.81|860.71|685
1681831500000|2023-04-18 15:25:00|871.28|861.18|873.06|862.96|873.38|863.28|870.79|860.69|773
1681831800000|2023-04-18 15:30:00|873.11|863.01|875.99|865.89|877.18|867.08|872.57|862.47|706
1681832100000|2023-04-18 15:35:00|875.97|865.87|872.35|862.25|876.26|866.16|872.2|862.1|681
1681832400000|2023-04-18 15:40:00|872.33|862.23|877.83|867.73|880.26|870.16|872.26|862.16|734
1681832700000|2023-04-18 15:45:00|878.04|867.94|875.56|865.46|878.04|867.94|874.97|864.87|690
1681833000000|2023-04-18 15:50:00|875.57|865.47|876.01|865.91|876.46|866.36|874.91|864.81|508
1681833300000|2023-04-18 15:55:00|876.09|865.99|878.04|867.94|879.24|869.14|875.84|865.74|516
1681833600000|2023-04-18 16:00:00|877.96|867.86|875.3|865.2|878.43|868.33|875.15|865.05|639
1681833900000|2023-04-18 16:05:00|875.32|865.22|875.21|865.11|876.82|866.72|874.3|864.2|607
1681834200000|2023-04-18 16:10:00|875.19|865.09|875.11|865.01|876.73|866.63|874.41|864.31|542
1681834500000|2023-04-18 16:15:00|875.08|864.98|874.93|864.83|875.68|865.58|874.54|864.44|407
1681834800000|2023-04-18 16:20:00|874.99|864.89|872.51|862.41|874.99|864.89|872.3|862.2|287
1681835100000|2023-04-18 16:25:00|872.61|862.51|872.2|862.1|872.64|862.54|870.14|860.04|472
1681835400000|2023-04-18 16:30:00|872.18|862.08|868.79|858.69|872.4|862.3|868.74|858.64|662
1681835700000|2023-04-18 16:35:00|868.8|858.7|867.72|857.62|869.97|859.87|867.42|857.32|588
1681836000000|2023-04-18 16:40:00|867.7|857.6|868.62|858.52|869.25|859.15|867.68|857.58|471
1681836300000|2023-04-18 16:45:00|868.64|858.54|869.64|859.54|870.24|860.14|867.44|857.34|465
1681836600000|2023-04-18 16:50:00|869.51|859.41|871.66|861.56|871.81|861.71|868.24|858.14|557
1681836900000|2023-04-18 16:55:00|871.69|861.59|869.23|859.13|872.5|862.4|868.86|858.76|549
1681837200000|2023-04-18 17:00:00|869.18|859.08|871.19|861.09|871.32|861.22|868.3|858.2|409
1681837500000|2023-04-18 17:05:00|871.21|861.11|871.59|861.49|872.09|861.99|870.14|860.04|436
1681837800000|2023-04-18 17:10:00|871.62|861.52|869.31|859.21|872.01|861.91|869.19|859.09|387
1681838100000|2023-04-18 17:15:00|869.3|859.2|867.13|857.03|869.34|859.24|866.97|856.87|557
1681838400000|2023-04-18 17:20:00|867.14|857.04|867.89|857.79|868.09|857.99|865.57|855.47|552
1681838700000|2023-04-18 17:25:00|867.91|857.81|865.69|855.59|868.1|858|865.44|855.34|445
1681839000000|2023-04-18 17:30:00|865.68|855.58|866.38|856.28|866.84|856.74|864.95|854.85|533
1681839300000|2023-04-18 17:35:00|866.32|856.22|866.74|856.64|867.41|857.31|865.66|855.56|413
1681839600000|2023-04-18 17:40:00|866.72|856.62|863.79|853.69|866.73|856.63|862.24|852.14|688
1681839900000|2023-04-18 17:45:00|863.77|853.67|865.44|855.34|865.54|855.44|862.68|852.58|643
1681840200000|2023-04-18 17:50:00|865.45|855.35|863.76|853.66|866.18|856.08|861.13|851.03|735
1681840500000|2023-04-18 17:55:00|863.75|853.65|865.23|855.13|866.43|856.33|863.15|853.05|753
1681840800000|2023-04-18 18:00:00|865.21|855.11|865.17|855.07|865.22|855.12|862.64|852.54|787
1681841100000|2023-04-18 18:05:00|865.12|855.02|862.42|852.32|865.12|855.02|861.84|851.74|732
1681841400000|2023-04-18 18:10:00|862.4|852.3|863.47|853.37|864.22|854.12|861.45|851.35|602
1681841700000|2023-04-18 18:15:00|863.48|853.38|866.54|856.44|866.58|856.48|863.45|853.35|551
1681842000000|2023-04-18 18:20:00|866.59|856.49|869.62|859.52|869.78|859.68|866.54|856.44|581
1681842300000|2023-04-18 18:25:00|869.61|859.51|871.5|861.4|871.72|861.62|868.67|858.57|515
1681842600000|2023-04-18 18:30:00|871.48|861.38|871.27|861.17|871.95|861.85|869.48|859.38|448
1681842900000|2023-04-18 18:35:00|871.24|861.14|871.97|861.87|872|861.9|869.46|859.36|449
1681843200000|2023-04-18 18:40:00|871.63|861.53|869.79|859.69|872.03|861.93|869.4|859.3|461
1681843500000|2023-04-18 18:45:00|869.84|859.74|867.65|857.55|870.17|860.07|867.16|857.06|624
1681843800000|2023-04-18 18:50:00|867.66|857.56|865.66|855.56|867.7|857.6|865.49|855.39|643
1681844100000|2023-04-18 18:55:00|865.64|855.54|864.65|854.55|866.05|855.95|864.34|854.24|575
1681844400000|2023-04-18 19:00:00|864.66|854.56|866.68|856.58|867.04|856.94|864.28|854.18|526
1681844700000|2023-04-18 19:05:00|866.69|856.59|865.11|855.01|867.97|857.87|864.85|854.75|569
1681845000000|2023-04-18 19:10:00|865.07|854.97|865.13|855.03|865.89|855.79|863.65|853.55|385
1681845300000|2023-04-18 19:15:00|865.15|855.05|865.11|855.01|866.75|856.65|863.97|853.87|577
1681845600000|2023-04-18 19:20:00|865.09|854.99|861.93|851.83|865.09|854.99|861.69|851.59|560
1681845900000|2023-04-18 19:25:00|861.88|851.78|859.72|849.62|861.94|851.84|858.36|848.26|630
1681846200000|2023-04-18 19:30:00|859.78|849.68|858.65|848.55|859.78|849.68|858.34|848.24|495
1681846500000|2023-04-18 19:35:00|858.66|848.56|858.43|848.33|859.34|849.24|857.87|847.77|581
1681846800000|2023-04-18 19:40:00|858.41|848.31|858.39|848.29|859.27|849.17|857.4|847.3|529
1681847100000|2023-04-18 19:45:00|858.4|848.3|858.44|848.34|858.61|848.51|857.83|847.73|454
1681847400000|2023-04-18 19:50:00|858.43|848.33|858.86|848.76|859.2|849.1|857.39|847.29|579
1681847700000|2023-04-18 19:55:00|858.88|848.78|859.98|849.88|860.76|850.66|858.59|848.49|527
1681848000000|2023-04-18 20:00:00|860.01|849.91|859.75|849.65|860.14|850.04|857.48|847.38|565
1681848300000|2023-04-18 20:05:00|859.73|849.63|860.53|850.43|861.05|850.95|858.46|848.36|304
1681848600000|2023-04-18 20:10:00|860.48|850.38|861.17|851.07|861.57|851.47|859.56|849.46|437
1681848900000|2023-04-18 20:15:00|861.18|851.08|862.44|852.34|862.58|852.48|861.05|850.95|426
1681849200000|2023-04-18 20:20:00|862.41|852.31|863.24|853.14|863.35|853.25|862.31|852.21|320
1681849500000|2023-04-18 20:25:00|863.21|853.11|863.49|853.39|863.68|853.58|863.1|853|257
1681849800000|2023-04-18 20:30:00|863.48|853.38|861.63|851.53|863.76|853.66|861.54|851.44|432
1681850100000|2023-04-18 20:35:00|861.61|851.51|863.26|853.16|863.63|853.53|861.41|851.31|387
1681850400000|2023-04-18 20:40:00|863.16|853.06|863.9|853.8|863.9|853.8|862.15|852.05|436
1681850700000|2023-04-18 20:45:00|863.91|853.81|864.32|854.22|864.41|854.31|863.37|853.27|439
1681851000000|2023-04-18 20:50:00|864.33|854.23|866.24|856.14|866.24|856.14|863.02|852.92|530
1681851300000|2023-04-18 20:55:00|866.21|856.11|866.69|856.59|867.87|857.77|866.01|855.91|563
1681851600000|2023-04-18 21:00:00|866.71|856.61|864.73|854.63|866.73|856.63|864.73|854.63|557
1681851900000|2023-04-18 21:05:00|864.75|854.65|863.94|853.84|864.76|854.66|863.71|853.61|221
1681852200000|2023-04-18 21:10:00|863.9|853.8|862.92|852.82|863.92|853.82|862.75|852.65|270
1681852500000|2023-04-18 21:15:00|862.93|852.83|861.47|851.37|862.93|852.83|861.34|851.24|225
1681852800000|2023-04-18 21:20:00|861.48|851.38|863.23|853.13|864.42|854.32|861.28|851.18|334
1681853100000|2023-04-18 21:25:00|863.24|853.14|862.07|851.97|863.25|853.15|861.89|851.79|244
1681853400000|2023-04-18 21:30:00|862.05|851.95|862.25|852.15|862.54|852.44|862.02|851.92|153
1681853700000|2023-04-18 21:35:00|862.26|852.16|863.3|853.2|863.3|853.2|861.98|851.88|190
1681854000000|2023-04-18 21:40:00|863.32|853.22|864.29|854.19|864.77|854.67|863.1|853|233
1681854300000|2023-04-18 21:45:00|864.28|854.18|863.76|853.66|864.28|854.18|863.67|853.57|132
1681854600000|2023-04-18 21:50:00|863.75|853.65|865.53|855.43|865.57|855.47|863.58|853.48|205
1681854900000|2023-04-18 21:55:00|865.54|855.44|867.52|857.42|867.57|857.47|864.53|854.43|302
1681855200000|2023-04-18 22:00:00|867.45|857.35|866.7|856.6|867.66|857.56|865.52|855.42|395
1681855500000|2023-04-18 22:05:00|866.72|856.62|867.98|857.88|868.11|858.01|866.25|856.15|361
1681855800000|2023-04-18 22:10:00|867.92|857.82|864.91|854.81|867.92|857.82|864.8|854.7|361
1681856100000|2023-04-18 22:15:00|864.93|854.83|864.02|853.92|864.98|854.88|863.26|853.16|465
1681856400000|2023-04-18 22:20:00|863.99|853.89|862.7|852.6|863.99|853.89|862.41|852.31|366
1681856700000|2023-04-18 22:25:00|862.71|852.61|861.64|851.54|862.71|852.61|859.78|849.68|370
1681857000000|2023-04-18 22:30:00|861.59|851.49|860.6|850.5|862.38|852.28|860.6|850.5|332
1681857300000|2023-04-18 22:35:00|860.61|850.51|860.48|850.38|860.91|850.81|859.26|849.16|448
1681857600000|2023-04-18 22:40:00|860.65|850.55|859.63|849.53|860.76|850.66|859.15|849.05|400
1681857900000|2023-04-18 22:45:00|859.64|849.54|859.35|849.25|859.98|849.88|859.03|848.93|198
1681858200000|2023-04-18 22:50:00|859.45|849.35|861.49|851.39|861.62|851.52|859.2|849.1|400
1681858500000|2023-04-18 22:55:00|861.48|851.38|861.88|851.78|862.33|852.23|860.63|850.53|360
1681858800000|2023-04-18 23:00:00|861.89|851.79|861.87|851.77|862.19|852.09|860.84|850.74|467
1681859100000|2023-04-18 23:05:00|861.79|851.69|859.24|849.14|861.79|851.69|858.96|848.86|425
1681859400000|2023-04-18 23:10:00|859.26|849.16|859.48|849.38|860.68|850.58|859.14|849.04|339
1681859700000|2023-04-18 23:15:00|859.5|849.4|858.88|848.78|859.71|849.61|857.88|847.78|328
1681860000000|2023-04-18 23:20:00|858.85|848.75|859.95|849.85|859.97|849.87|858.64|848.54|293
1681860300000|2023-04-18 23:25:00|859.81|849.71|860.88|850.78|861.31|851.21|859.7|849.6|207
1681860600000|2023-04-18 23:30:00|860.89|850.79|861.66|851.56|861.96|851.86|860.31|850.21|328
1681860900000|2023-04-18 23:35:00|861.65|851.55|862.6|852.5|862.6|852.5|861.49|851.39|331
1681861200000|2023-04-18 23:40:00|862.57|852.47|864.54|854.44|864.68|854.58|862.2|852.1|358
1681861500000|2023-04-18 23:45:00|864.61|854.51|862.28|852.18|864.61|854.51|862.23|852.13|209
1681861800000|2023-04-18 23:50:00|862.26|852.16|861.62|851.52|862.33|852.23|861.46|851.36|190
1681862100000|2023-04-18 23:55:00|861.6|851.5|863.08|852.98|863.28|853.18|861.55|851.45|254
1681862400000|2023-04-19 00:00:00|863.07|852.97|860.13|850.03|863.07|852.97|859.13|849.03|447
1681862700000|2023-04-19 00:05:00|860.24|850.14|862.42|852.32|862.89|852.79|859.67|849.57|264
1681863000000|2023-04-19 00:10:00|862.43|852.33|863.22|853.12|863.32|853.22|861.58|851.48|262
1681863300000|2023-04-19 00:15:00|863.24|853.14|863.5|853.4|864.33|854.23|862.84|852.74|401
1681863600000|2023-04-19 00:20:00|863.38|853.28|859.66|849.56|863.86|853.76|859.48|849.38|600
1681863900000|2023-04-19 00:25:00|859.65|849.55|859.23|849.13|860.16|850.06|858.73|848.63|507
1681864200000|2023-04-19 00:30:00|859.2|849.1|859.07|848.97|859.4|849.3|858.24|848.14|357
1681864500000|2023-04-19 00:35:00|859.45|849.35|858.75|848.65|860.41|850.31|858.2|848.1|397
1681864800000|2023-04-19 00:40:00|858.76|848.66|859.14|849.04|859.97|849.87|858.54|848.44|417
1681865100000|2023-04-19 00:45:00|859.16|849.06|858.45|848.35|859.3|849.2|858.07|847.97|391
1681865400000|2023-04-19 00:50:00|858.43|848.33|858.79|848.69|859.34|849.24|858.31|848.21|247
1681865700000|2023-04-19 00:55:00|858.83|848.73|859.27|849.17|859.28|849.18|858.14|848.04|262
1681866000000|2023-04-19 01:00:00|859.26|849.16|858.28|848.18|860|849.9|858.15|848.05|324
1681866300000|2023-04-19 01:05:00|858.23|848.13|858.02|847.92|858.99|848.89|857.76|847.66|315
1681866600000|2023-04-19 01:10:00|858|847.9|858.29|848.19|858.67|848.57|857.3|847.2|398
1681866900000|2023-04-19 01:15:00|858.38|848.28|860.23|850.13|860.24|850.14|858.24|848.14|263
1681867200000|2023-04-19 01:20:00|860.3|850.2|862.15|852.05|862.38|852.28|860.18|850.08|267
1681867500000|2023-04-19 01:25:00|862.23|852.13|863.18|853.08|863.21|853.11|861.73|851.63|231
1681867800000|2023-04-19 01:30:00|863.21|853.11|864.68|854.58|865.09|854.99|862.23|852.13|386
1681868100000|2023-04-19 01:35:00|864.64|854.54|861.81|851.71|864.64|854.54|861.64|851.54|535
1681868400000|2023-04-19 01:40:00|861.82|851.72|860.89|850.79|861.97|851.87|860.49|850.39|392
1681868700000|2023-04-19 01:45:00|860.84|850.74|856.99|846.89|860.94|850.84|856.73|846.63|478
1681869000000|2023-04-19 01:50:00|856.72|846.62|856.13|846.03|857.54|847.44|855.46|845.36|582
1681869300000|2023-04-19 01:55:00|856.14|846.04|856.26|846.16|856.63|846.53|854.78|844.68|549
1681869600000|2023-04-19 02:00:00|856.24|846.14|855.32|845.22|856.57|846.47|855.28|845.18|451
1681869900000|2023-04-19 02:05:00|855.3|845.2|854.69|844.59|855.53|845.43|852.95|842.85|572
1681870200000|2023-04-19 02:10:00|854.71|844.61|855.73|845.63|856.16|846.06|853.46|843.36|527
1681870500000|2023-04-19 02:15:00|855.74|845.64|855.13|845.03|855.91|845.81|854.43|844.33|548
1681870800000|2023-04-19 02:20:00|855.06|844.96|856.69|846.59|856.71|846.61|854.6|844.5|450
1681871100000|2023-04-19 02:25:00|856.67|846.57|857.93|847.83|858.45|848.35|856.6|846.5|368
1681871400000|2023-04-19 02:30:00|857.96|847.86|857.77|847.67|858.35|848.25|857.61|847.51|313
1681871700000|2023-04-19 02:35:00|857.74|847.64|859.69|849.59|860.13|850.03|857.29|847.19|365
1681872000000|2023-04-19 02:40:00|859.68|849.58|860.52|850.42|860.7|850.6|859.27|849.17|352
1681872300000|2023-04-19 02:45:00|860.51|850.41|859.01|848.91|860.52|850.42|858.88|848.78|447
1681872600000|2023-04-19 02:50:00|858.96|848.86|859.56|849.46|859.81|849.71|858.7|848.6|423
1681872900000|2023-04-19 02:55:00|859.62|849.52|858.48|848.38|859.89|849.79|857.9|847.8|327
1681873200000|2023-04-19 03:00:00|858.46|848.36|859.97|849.87|859.97|849.87|857.66|847.56|305
1681873500000|2023-04-19 03:05:00|860|849.9|857.75|847.65|860.49|850.39|856.98|846.88|362
1681873800000|2023-04-19 03:10:00|857.74|847.64|858.34|848.24|858.68|848.58|857.74|847.64|256
1681874100000|2023-04-19 03:15:00|858.33|848.23|860.18|850.08|860.38|850.28|857.96|847.86|357
1681874400000|2023-04-19 03:20:00|860.19|850.09|860.55|850.45|860.61|850.51|859.15|849.05|272
1681874700000|2023-04-19 03:25:00|860.51|850.41|860.7|850.6|860.77|850.67|860.11|850.01|274
1681875000000|2023-04-19 03:30:00|860.72|850.62|860.76|850.66|860.88|850.78|860.15|850.05|231
1681875300000|2023-04-19 03:35:00|860.71|850.61|860.13|850.03|860.76|850.66|859.92|849.82|95
1681875600000|2023-04-19 03:40:00|860.23|850.13|858.47|848.37|860.23|850.13|858.35|848.25|252
1681875900000|2023-04-19 03:45:00|858.48|848.38|859.95|849.85|859.96|849.86|857.73|847.63|324
1681876200000|2023-04-19 03:50:00|859.71|849.61|859.48|849.38|860.07|849.97|858.49|848.39|285
1681876500000|2023-04-19 03:55:00|859.5|849.4|861.83|851.73|861.93|851.83|859.43|849.33|205
1681876800000|2023-04-19 04:00:00|861.84|851.74|858.11|848.01|861.84|851.74|857.88|847.78|323
1681877100000|2023-04-19 04:05:00|858.13|848.03|856.35|846.25|858.31|848.21|855.94|845.84|454
1681877400000|2023-04-19 04:10:00|856.32|846.22|856.33|846.23|856.87|846.77|855.37|845.27|344
1681877700000|2023-04-19 04:15:00|856.31|846.21|857.98|847.88|858.01|847.91|854.85|844.75|384
1681878000000|2023-04-19 04:20:00|857.99|847.89|857.14|847.04|858.74|848.64|856.49|846.39|441
1681878300000|2023-04-19 04:25:00|857.17|847.07|858.89|848.79|859.4|849.3|857.17|847.07|374
1681878600000|2023-04-19 04:30:00|858.86|848.76|860.97|850.87|860.97|850.87|858.8|848.7|273
1681878900000|2023-04-19 04:35:00|860.95|850.85|860.95|850.85|861.84|851.74|859.5|849.4|318
1681879200000|2023-04-19 04:40:00|860.93|850.83|860|849.9|861.18|851.08|859.64|849.54|361
1681879500000|2023-04-19 04:45:00|859.99|849.89|858.94|848.84|859.99|849.89|858.3|848.2|434
1681879800000|2023-04-19 04:50:00|858.93|848.83|859.11|849.01|859.51|849.41|858.35|848.25|325
1681880100000|2023-04-19 04:55:00|859.09|848.99|860.12|850.02|860.52|850.42|858.16|848.06|337
1681880400000|2023-04-19 05:00:00|860.14|850.04|858.92|848.82|860.36|850.26|858.92|848.82|313
1681880700000|2023-04-19 05:05:00|858.93|848.83|861.77|851.67|861.86|851.76|858.81|848.71|369
1681881000000|2023-04-19 05:10:00|861.78|851.68|860.64|850.54|861.78|851.68|860.01|849.91|408
1681881300000|2023-04-19 05:15:00|860.65|850.55|860.65|850.55|861.42|851.32|860.43|850.33|303
1681881600000|2023-04-19 05:20:00|860.68|850.58|859.4|849.3|860.71|850.61|859.37|849.27|234
1681881900000|2023-04-19 05:25:00|859.36|849.26|859.17|849.07|860|849.9|859.11|849.01|256
1681882200000|2023-04-19 05:30:00|859.16|849.06|858.68|848.58|859.22|849.12|858.47|848.37|265
1681882500000|2023-04-19 05:35:00|858.69|848.59|858.18|848.08|859.38|849.28|858.13|848.03|226
1681882800000|2023-04-19 05:40:00|858.21|848.11|859.2|849.1|859.71|849.61|858.08|847.98|406
1681883100000|2023-04-19 05:45:00|859.18|849.08|863.51|853.41|863.71|853.61|859.18|849.08|523
1681883400000|2023-04-19 05:50:00|863.54|853.44|862.13|852.03|863.54|853.44|861.93|851.83|325
1681883700000|2023-04-19 05:55:00|862.14|852.04|863.88|853.78|863.97|853.87|861.9|851.8|353
1681884000000|2023-04-19 06:00:00|863.9|853.8|863.87|853.77|864.07|853.97|861.56|851.46|436
1681884300000|2023-04-19 06:05:00|863.86|853.76|859.49|849.39|863.86|853.76|859.39|849.29|480
1681884600000|2023-04-19 06:10:00|859.48|849.38|858.45|848.35|859.49|849.39|858.45|848.35|489
1681884900000|2023-04-19 06:15:00|858.46|848.36|853.77|843.67|858.46|848.36|851.4|841.3|724
1681885200000|2023-04-19 06:20:00|853.76|843.66|850.46|840.36|853.87|843.77|849.99|839.89|698
1681885500000|2023-04-19 06:25:00|850.43|840.33|851.33|841.23|851.99|841.89|848.74|838.64|764
1681885800000|2023-04-19 06:30:00|851.25|841.15|851.26|841.16|851.57|841.47|850.26|840.16|628
1681886100000|2023-04-19 06:35:00|851.36|841.26|850.63|840.53|851.36|841.26|850.01|839.91|668
1681886400000|2023-04-19 06:40:00|850.65|840.55|849.12|839.02|851.01|840.91|849.1|839|561
1681886700000|2023-04-19 06:45:00|849.1|839|849.73|839.63|849.82|839.72|848.1|838|613
1681887000000|2023-04-19 06:50:00|849.72|839.62|849.59|839.49|850.41|840.31|848.92|838.82|377
1681887300000|2023-04-19 06:55:00|849.57|839.47|845.25|835.15|849.59|839.49|844.16|834.06|719
1681887600000|2023-04-19 07:00:00|845.22|835.12|847.72|837.62|848.17|838.07|844.96|834.86|667
1681887900000|2023-04-19 07:05:00|847.68|837.58|846.9|836.8|848.08|837.98|845.9|835.8|694
1681888200000|2023-04-19 07:10:00|846.96|836.86|846.79|836.69|847.45|837.35|845.26|835.16|634
1681888500000|2023-04-19 07:15:00|846.84|836.74|848.6|838.5|849.04|838.94|846.77|836.67|625
1681888800000|2023-04-19 07:20:00|848.61|838.51|848.61|838.51|849.06|838.96|848.06|837.96|544
1681889100000|2023-04-19 07:25:00|848.67|838.57|848.6|838.5|848.76|838.66|847.85|837.75|385
1681889400000|2023-04-19 07:30:00|848.61|838.51|848.63|838.53|848.69|838.59|847.92|837.82|445
1681889700000|2023-04-19 07:35:00|848.67|838.57|847.87|837.77|848.67|838.57|847.82|837.72|241
1681890000000|2023-04-19 07:40:00|847.84|837.74|848.23|838.13|848.5|838.4|847.55|837.45|347
1681890300000|2023-04-19 07:45:00|848.21|838.11|846.53|836.43|848.42|838.32|845.99|835.89|474
1681890600000|2023-04-19 07:50:00|846.5|836.4|844.46|834.36|846.61|836.51|844.13|834.03|496
1681890900000|2023-04-19 07:55:00|844.47|834.37|845.05|834.95|846.75|836.65|844.46|834.36|428
1681891200000|2023-04-19 08:00:00|844.98|834.88|841.97|831.87|845.42|835.32|840.98|830.88|482
1681891500000|2023-04-19 08:05:00|842.51|832.41|838.03|827.93|843.69|833.59|837.58|827.48|519
1681891800000|2023-04-19 08:10:00|837.98|827.88|827.89|817.79|839.35|829.25|824.31|814.21|1100
1681892100000|2023-04-19 08:15:00|827.82|817.72|824.22|814.12|831.5|821.4|824.22|814.12|992
1681892400000|2023-04-19 08:20:00|824.08|813.98|810.16|800.06|824.23|814.13|798.81|788.71|1130
1681892700000|2023-04-19 08:25:00|810.1|800|807.91|797.81|811.79|801.69|805.04|794.94|1029
1681893000000|2023-04-19 08:30:00|807.83|797.73|809.82|799.72|811.79|801.69|805.52|795.42|1081
1681893300000|2023-04-19 08:35:00|810.09|799.99|814.6|804.5|815.14|805.04|809.03|798.93|978
1681893600000|2023-04-19 08:40:00|814.53|804.43|812|801.9|815.29|805.19|811.66|801.56|982
1681893900000|2023-04-19 08:45:00|811.69|801.59|809.26|799.16|813.37|803.27|805.99|795.89|925
1681894200000|2023-04-19 08:50:00|809.23|799.13|809.87|799.77|811.27|801.17|806.28|796.18|691
1681894500000|2023-04-19 08:55:00|810.21|800.11|806.56|796.46|810.45|800.35|806.45|796.35|839
1681894800000|2023-04-19 09:00:00|806.59|796.49|808.65|798.55|809.63|799.53|806.06|795.96|843
1681895100000|2023-04-19 09:05:00|808.66|798.56|810.74|800.64|811.17|801.07|805.88|795.78|810
1681895400000|2023-04-19 09:10:00|810.71|800.61|811.71|801.61|811.88|801.78|808.97|798.87|691
1681895700000|2023-04-19 09:15:00|811.83|801.73|807.69|797.59|811.99|801.89|806.15|796.05|802
1681896000000|2023-04-19 09:20:00|807.66|797.56|803.49|793.39|807.73|797.63|800.48|790.38|829
1681896300000|2023-04-19 09:25:00|803.58|793.48|800.12|790.02|803.91|793.81|797.97|787.87|832
1681896600000|2023-04-19 09:30:00|800.05|789.95|802.38|792.28|802.81|792.71|796.35|786.25|702
1681896900000|2023-04-19 09:35:00|802.39|792.29|801.36|791.26|803.88|793.78|799.8|789.7|814
1681897200000|2023-04-19 09:40:00|801.23|791.13|799.8|789.7|801.29|791.19|797.82|787.72|670
1681897500000|2023-04-19 09:45:00|799.78|789.68|799.91|789.81|800.24|790.14|799.32|789.22|483
1681897800000|2023-04-19 09:50:00|799.99|789.89|801.52|791.42|802.6|792.5|799.39|789.29|522
1681898100000|2023-04-19 09:55:00|801.5|791.4|802.76|792.66|802.88|792.78|799.38|789.28|583
1681898400000|2023-04-19 10:00:00|802.71|792.61|803.75|793.65|804.48|794.38|802.5|792.4|485
1681898700000|2023-04-19 10:05:00|804.18|794.08|806.16|796.06|806.57|796.47|803.56|793.46|557
1681899000000|2023-04-19 10:10:00|806.13|796.03|805.13|795.03|806.13|796.03|803.7|793.6|673
1681899300000|2023-04-19 10:15:00|805.11|795.01|802.96|792.86|805.11|795.01|802.08|791.98|682
1681899600000|2023-04-19 10:20:00|802.98|792.88|803.41|793.31|803.69|793.59|801.55|791.45|546
1681899900000|2023-04-19 10:25:00|803.45|793.35|803.33|793.23|804.05|793.95|802.72|792.62|461
1681900200000|2023-04-19 10:30:00|803.34|793.24|802.09|791.99|803.55|793.45|801.2|791.1|606
1681900500000|2023-04-19 10:35:00|802.11|792.01|801.53|791.43|802.9|792.8|799.58|789.48|720
1681900800000|2023-04-19 10:40:00|801.56|791.46|802.47|792.37|803.03|792.93|801.14|791.04|542
1681901100000|2023-04-19 10:45:00|802.49|792.39|799.83|789.73|802.67|792.57|798.7|788.6|623
1681901400000|2023-04-19 10:50:00|799.79|789.69|802.08|791.98|802.18|792.08|798.22|788.12|664
1681901700000|2023-04-19 10:55:00|802.07|791.97|804.03|793.93|804.11|794.01|801.76|791.66|637
1681902000000|2023-04-19 11:00:00|804.04|793.94|803.66|793.56|804.2|794.1|802.75|792.65|526
1681902300000|2023-04-19 11:05:00|803.67|793.57|805.01|794.91|805.16|795.06|803.34|793.24|415
1681902600000|2023-04-19 11:10:00|805.14|795.04|806.18|796.08|806.51|796.41|803.52|793.42|509
1681902900000|2023-04-19 11:15:00|806.19|796.09|806.42|796.32|806.5|796.4|805.47|795.37|437
1681903200000|2023-04-19 11:20:00|806.41|796.31|807.43|797.33|807.75|797.65|805.9|795.8|581
1681903500000|2023-04-19 11:25:00|807.44|797.34|809.4|799.3|809.44|799.34|807.13|797.03|399
1681903800000|2023-04-19 11:30:00|809.32|799.22|810.78|800.68|811.13|801.03|808.87|798.77|467
1681904100000|2023-04-19 11:35:00|810.61|800.51|813.51|803.41|813.51|803.41|809.88|799.78|530
1681904400000|2023-04-19 11:40:00|813.8|803.7|813.22|803.12|814.07|803.97|812.83|802.73|457
1681904700000|2023-04-19 11:45:00|813.09|802.99|810.47|800.37|813.37|803.27|810.47|800.37|472
1681905000000|2023-04-19 11:50:00|810.44|800.34|809.03|798.93|810.55|800.45|808.32|798.22|474
1681905300000|2023-04-19 11:55:00|809.01|798.91|810.74|800.64|810.75|800.65|809|798.9|476
1681905600000|2023-04-19 12:00:00|810.73|800.63|807.86|797.76|810.74|800.64|807.41|797.31|623
1681905900000|2023-04-19 12:05:00|807.9|797.8|807.51|797.41|808.39|798.29|806.49|796.39|326
1681906200000|2023-04-19 12:10:00|807.44|797.34|806.24|796.14|807.44|797.34|804.39|794.29|526
1681906500000|2023-04-19 12:15:00|806.23|796.13|805.67|795.57|807.04|796.94|805.67|795.57|501
1681906800000|2023-04-19 12:20:00|805.83|795.73|807.27|797.17|808.05|797.95|805.38|795.28|485
1681907100000|2023-04-19 12:25:00|807.42|797.32|807.58|797.48|808.25|798.15|807.33|797.23|256
1681907400000|2023-04-19 12:30:00|807.57|797.47|806.17|796.07|808.21|798.11|804.86|794.76|482
1681907700000|2023-04-19 12:35:00|806.21|796.11|805.9|795.8|806.21|796.11|804.31|794.21|401
1681908000000|2023-04-19 12:40:00|805.87|795.77|805.66|795.56|806.7|796.6|805.48|795.38|469
1681908300000|2023-04-19 12:45:00|805.65|795.55|804.85|794.75|806.27|796.17|803.24|793.14|479
1681908600000|2023-04-19 12:50:00|804.88|794.78|805.57|795.47|805.61|795.51|804.16|794.06|478
1681908900000|2023-04-19 12:55:00|805.6|795.5|804.14|794.04|805.61|795.51|803.52|793.42|425
1681909200000|2023-04-19 13:00:00|804.16|794.06|802.06|791.96|804.28|794.18|801.57|791.47|512
1681909500000|2023-04-19 13:05:00|802|791.9|805.56|795.46|806|795.9|802|791.9|548
1681909800000|2023-04-19 13:10:00|805.54|795.44|804.54|794.44|805.82|795.72|804.54|794.44|283
1681910100000|2023-04-19 13:15:00|804.57|794.47|808.74|798.64|808.83|798.73|804.49|794.39|433
1681910400000|2023-04-19 13:20:00|808.69|798.59|808.39|798.29|809.96|799.86|807.97|797.87|438
1681910700000|2023-04-19 13:25:00|808.43|798.33|810.81|800.71|811.18|801.08|808.31|798.21|534
1681911000000|2023-04-19 13:30:00|810.83|800.73|809.74|799.64|811.24|801.14|809.49|799.39|729
1681911300000|2023-04-19 13:35:00|809.79|799.69|808.83|798.73|810.32|800.22|808.66|798.56|560
1681911600000|2023-04-19 13:40:00|808.82|798.72|808.33|798.23|809.33|799.23|807.84|797.74|486
1681911900000|2023-04-19 13:45:00|808.32|798.22|808.72|798.62|809.17|799.07|807.63|797.53|577
1681912200000|2023-04-19 13:50:00|808.81|798.71|808.02|797.92|809.58|799.48|807.96|797.86|538
1681912500000|2023-04-19 13:55:00|808.04|797.94|810.25|800.15|810.42|800.32|807.95|797.85|570
1681912800000|2023-04-19 14:00:00|810.26|800.16|812.89|802.79|813.15|803.05|810.09|799.99|649
1681913100000|2023-04-19 14:05:00|812.87|802.77|814.03|803.93|814.14|804.04|811.16|801.06|732
1681913400000|2023-04-19 14:10:00|813.99|803.89|816.64|806.54|817.07|806.97|813.33|803.23|761
1681913700000|2023-04-19 14:15:00|816.68|806.58|815.47|805.37|817.07|806.97|814.62|804.52|702
1681914000000|2023-04-19 14:20:00|815.54|805.44|813.26|803.16|816|805.9|813.2|803.1|526
1681914300000|2023-04-19 14:25:00|813.55|803.45|812.21|802.11|813.74|803.64|811.45|801.35|432
1681914600000|2023-04-19 14:30:00|812.24|802.14|814.09|803.99|814.4|804.3|812.17|802.07|572
1681914900000|2023-04-19 14:35:00|814.1|804|817.54|807.44|817.81|807.71|813.81|803.71|758
1681915200000|2023-04-19 14:40:00|817.57|807.47|816.55|806.45|817.84|807.74|815.34|805.24|622
1681915500000|2023-04-19 14:45:00|816.54|806.44|815.86|805.76|817.55|807.45|815.66|805.56|611
1681915800000|2023-04-19 14:50:00|815.88|805.78|815.84|805.74|816.67|806.57|815.5|805.4|579
1681916100000|2023-04-19 14:55:00|815.83|805.73|814.19|804.09|816.79|806.69|813.56|803.46|655
1681916400000|2023-04-19 15:00:00|814.21|804.11|811.26|801.16|815.55|805.45|811.26|801.16|643
1681916700000|2023-04-19 15:05:00|811.3|801.2|811.95|801.85|812.66|802.56|809.99|799.89|694
1681917000000|2023-04-19 15:10:00|812.01|801.91|812.35|802.25|812.53|802.43|811.31|801.21|502
1681917300000|2023-04-19 15:15:00|812.49|802.39|814.5|804.4|814.83|804.73|812.43|802.33|653
1681917600000|2023-04-19 15:20:00|814.55|804.45|813.85|803.75|814.96|804.86|813.71|803.61|513
1681917900000|2023-04-19 15:25:00|813.84|803.74|811.69|801.59|814.08|803.98|811.58|801.48|578
1681918200000|2023-04-19 15:30:00|811.73|801.63|808.92|798.82|813.34|803.24|806.35|796.25|727
1681918500000|2023-04-19 15:35:00|808.91|798.81|809.89|799.79|811.28|801.18|808.38|798.28|684
1681918800000|2023-04-19 15:40:00|809.97|799.87|807.14|797.04|811.31|801.21|807.14|797.04|506
1681919100000|2023-04-19 15:45:00|807.11|797.01|806.95|796.85|810.05|799.95|805.93|795.83|871
1681919400000|2023-04-19 15:50:00|806.91|796.81|808.02|797.92|808.62|798.52|805.68|795.58|799
1681919700000|2023-04-19 15:55:00|808.04|797.94|808.55|798.45|809.08|798.98|806.94|796.84|665
1681920000000|2023-04-19 16:00:00|808.66|798.56|808.4|798.3|811.15|801.05|807.75|797.65|731
1681920300000|2023-04-19 16:05:00|808.44|798.34|807.71|797.61|811.17|801.07|807.6|797.5|607
1681920600000|2023-04-19 16:10:00|807.53|797.43|807.92|797.82|808.06|797.96|806.59|796.49|480
1681920900000|2023-04-19 16:15:00|807.95|797.85|809.22|799.12|810.15|800.05|806.84|796.74|712
1681921200000|2023-04-19 16:20:00|809.14|799.04|809.7|799.6|810.25|800.15|808.98|798.88|506
1681921500000|2023-04-19 16:25:00|809.67|799.57|810.28|800.18|810.48|800.38|809.51|799.41|270
1681921800000|2023-04-19 16:30:00|810.29|800.19|813.33|803.23|813.37|803.27|810.28|800.18|555
1681922100000|2023-04-19 16:35:00|813.3|803.2|813.82|803.72|814.35|804.25|812.83|802.73|349
1681922400000|2023-04-19 16:40:00|813.81|803.71|811.83|801.73|814.38|804.28|811.3|801.2|485
1681922700000|2023-04-19 16:45:00|811.79|801.69|809.69|799.59|812.32|802.22|809.58|799.48|427
1681923000000|2023-04-19 16:50:00|809.68|799.58|811.09|800.99|811.44|801.34|809.47|799.37|500
1681923300000|2023-04-19 16:55:00|811.23|801.13|811.37|801.27|812.25|802.15|810.81|800.71|414
1681923600000|2023-04-19 17:00:00|811.38|801.28|809.56|799.46|812.15|802.05|808.61|798.51|547
1681923900000|2023-04-19 17:05:00|809.58|799.48|808.34|798.24|810.96|800.86|808.18|798.08|519
1681924200000|2023-04-19 17:10:00|808.33|798.23|806.54|796.44|808.62|798.52|805.89|795.79|557
1681924500000|2023-04-19 17:15:00|806.52|796.42|802.56|792.46|807.22|797.12|802.21|792.11|845
1681924800000|2023-04-19 17:20:00|802.71|792.61|804.35|794.25|805.37|795.27|802.68|792.58|792
1681925100000|2023-04-19 17:25:00|804.36|794.26|803.82|793.72|804.47|794.37|803.32|793.22|484
1681925400000|2023-04-19 17:30:00|803.9|793.8|802.6|792.5|804.34|794.24|801.32|791.22|673
1681925700000|2023-04-19 17:35:00|802.61|792.51|801.2|791.1|803.58|793.48|800.48|790.38|615
1681926000000|2023-04-19 17:40:00|801.24|791.14|800.46|790.36|801.33|791.23|796.61|786.51|747
1681926300000|2023-04-19 17:45:00|800.44|790.34|803.54|793.44|803.69|793.59|800.42|790.32|642
1681926600000|2023-04-19 17:50:00|803.51|793.41|805.73|795.63|806.46|796.36|803.33|793.23|520
1681926900000|2023-04-19 17:55:00|805.58|795.48|806.28|796.18|806.28|796.18|805.33|795.23|403
1681927200000|2023-04-19 18:00:00|806.5|796.4|806.57|796.47|808.93|798.83|806.33|796.23|658
1681927500000|2023-04-19 18:05:00|806.59|796.49|806.48|796.38|807.86|797.76|806.37|796.27|566
1681927800000|2023-04-19 18:10:00|806.47|796.37|806.63|796.53|806.77|796.67|805.85|795.75|422
1681928100000|2023-04-19 18:15:00|806.65|796.55|804.95|794.85|807.31|797.21|804.95|794.85|491
1681928400000|2023-04-19 18:20:00|804.94|794.84|804.94|794.84|805.55|795.45|804.7|794.6|521
1681928700000|2023-04-19 18:25:00|804.89|794.79|803.47|793.37|804.92|794.82|802.36|792.26|436
1681929000000|2023-04-19 18:30:00|803.52|793.42|801.4|791.3|803.65|793.55|800.48|790.38|477
1681929300000|2023-04-19 18:35:00|801.37|791.27|801.04|790.94|801.45|791.35|799.26|789.16|490
1681929600000|2023-04-19 18:40:00|801.06|790.96|800.31|790.21|801.95|791.85|800.27|790.17|394
1681929900000|2023-04-19 18:45:00|800.3|790.2|802.9|792.8|803.4|793.3|799.76|789.66|594
1681930200000|2023-04-19 18:50:00|802.94|792.84|803.05|792.95|803.35|793.25|801.55|791.45|447
1681930500000|2023-04-19 18:55:00|803.06|792.96|803.79|793.69|804.31|794.21|801.46|791.36|460
1681930800000|2023-04-19 19:00:00|803.76|793.66|803.57|793.47|803.76|793.66|801.66|791.56|601
1681931100000|2023-04-19 19:05:00|803.63|793.53|803.96|793.86|804.1|794|802.13|792.03|547
1681931400000|2023-04-19 19:10:00|803.95|793.85|805.54|795.44|805.63|795.53|802.79|792.69|243
1681931700000|2023-04-19 19:15:00|805.52|795.42|804.91|794.81|806.01|795.91|804.59|794.49|281
1681932000000|2023-04-19 19:20:00|804.9|794.8|805.64|795.54|805.94|795.84|804.17|794.07|454
1681932300000|2023-04-19 19:25:00|805.55|795.45|804.97|794.87|805.55|795.45|804.66|794.56|206
1681932600000|2023-04-19 19:30:00|804.94|794.84|803.27|793.17|806.61|796.51|802.73|792.63|439
1681932900000|2023-04-19 19:35:00|803.26|793.16|801.64|791.54|803.86|793.76|801.64|791.54|464
1681933200000|2023-04-19 19:40:00|801.61|791.51|801.74|791.64|802.71|792.61|801.42|791.32|476
1681933500000|2023-04-19 19:45:00|801.78|791.68|800.95|790.85|801.79|791.69|800.07|789.97|512
1681933800000|2023-04-19 19:50:00|800.94|790.84|800.73|790.63|801.63|791.53|800.41|790.31|510
1681934100000|2023-04-19 19:55:00|800.72|790.62|801.47|791.37|801.51|791.41|800.14|790.04|584
1681934400000|2023-04-19 20:00:00|801.42|791.32|796.93|786.83|802.56|792.46|796.23|786.13|567
1681934700000|2023-04-19 20:05:00|796.95|786.85|803.07|792.97|804.09|793.99|796.66|786.56|739
1681935000000|2023-04-19 20:10:00|803.04|792.94|801.57|791.47|803.15|793.05|801.56|791.46|498
1681935300000|2023-04-19 20:15:00|801.58|791.48|801.42|791.32|802.76|792.66|801.22|791.12|414
1681935600000|2023-04-19 20:20:00|801.44|791.34|798.93|788.83|801.48|791.38|798.71|788.61|279
1681935900000|2023-04-19 20:25:00|798.92|788.82|798.68|788.58|799.92|789.82|797.34|787.24|423
1681936200000|2023-04-19 20:30:00|798.7|788.6|798.52|788.42|799.52|789.42|796.81|786.71|522
1681936500000|2023-04-19 20:35:00|798.51|788.41|799.39|789.29|799.88|789.78|798.47|788.37|391
1681936800000|2023-04-19 20:40:00|799.36|789.26|799.58|789.48|800.18|790.08|798.66|788.56|440
1681937100000|2023-04-19 20:45:00|799.6|789.5|799.46|789.36|799.87|789.77|798.58|788.48|399
1681937400000|2023-04-19 20:50:00|799.57|789.47|801.37|791.27|801.49|791.39|799.25|789.15|393
1681937700000|2023-04-19 20:55:00|801.4|791.3|801.2|791.1|802.44|792.34|801.2|791.1|224
1681938000000|2023-04-19 21:00:00|801.18|791.08|800.44|790.34|802.65|792.55|800.44|790.34|364
1681938300000|2023-04-19 21:05:00|800.27|790.17|799.92|789.82|800.28|790.18|798.7|788.6|491
1681938600000|2023-04-19 21:10:00|799.94|789.84|799.24|789.14|800.12|790.02|798.13|788.03|305
1681938900000|2023-04-19 21:15:00|799.25|789.15|790.2|780.1|800.35|790.25|786.97|776.87|670
1681939200000|2023-04-19 21:20:00|790.18|780.08|788.99|778.89|790.42|780.32|777.75|767.65|856
1681939500000|2023-04-19 21:25:00|788.95|778.85|786.63|776.53|788.96|778.86|786.06|775.96|510
1681939800000|2023-04-19 21:30:00|786.49|776.39|787.8|777.7|788.67|778.57|784.24|774.14|790
1681940100000|2023-04-19 21:35:00|787.82|777.72|790.88|780.78|791.33|781.23|787.17|777.07|558
1681940400000|2023-04-19 21:40:00|790.89|780.79|789.84|779.74|790.9|780.8|788.55|778.45|529
1681940700000|2023-04-19 21:45:00|789.85|779.75|793.91|783.81|793.92|783.82|789.85|779.75|520
1681941000000|2023-04-19 21:50:00|794.01|783.91|793.79|783.69|794.4|784.3|793.76|783.66|182
1681941300000|2023-04-19 21:55:00|793.8|783.7|794.7|784.6|795.32|785.22|793.66|783.56|448
1681941600000|2023-04-19 22:00:00|794.74|784.64|795.6|785.5|796.14|786.04|793.31|783.21|526
1681941900000|2023-04-19 22:05:00|795.55|785.45|796.75|786.65|796.76|786.66|794.44|784.34|447
1681942200000|2023-04-19 22:10:00|796.76|786.66|795.5|785.4|797.02|786.92|795.1|785|344
1681942500000|2023-04-19 22:15:00|795.51|785.41|793.74|783.64|796.63|786.53|793.68|783.58|412
1681942800000|2023-04-19 22:20:00|793.72|783.62|791.72|781.62|794.74|784.64|791.68|781.58|446
1681943100000|2023-04-19 22:25:00|791.75|781.65|792.34|782.24|792.37|782.27|790.99|780.89|383
1681943400000|2023-04-19 22:30:00|792.19|782.09|792.47|782.37|793.35|783.25|790.93|780.83|538
1681943700000|2023-04-19 22:35:00|792.41|782.31|792.31|782.21|792.41|782.31|791.03|780.93|429
1681944000000|2023-04-19 22:40:00|792.29|782.19|793.58|783.48|794.7|784.6|791.98|781.88|529
1681944300000|2023-04-19 22:45:00|793.56|783.46|791.56|781.46|793.79|783.69|791.42|781.32|493
1681944600000|2023-04-19 22:50:00|791.53|781.43|791.04|780.94|792.47|782.37|790.98|780.88|376
1681944900000|2023-04-19 22:55:00|791.02|780.92|790.22|780.12|791.42|781.32|790.06|779.96|419
1681945200000|2023-04-19 23:00:00|790.25|780.15|787.56|777.46|790.7|780.6|786.11|776.01|625
1681945500000|2023-04-19 23:05:00|787.58|777.48|786.27|776.17|788.61|778.51|785.52|775.42|672
1681945800000|2023-04-19 23:10:00|786.28|776.18|783.84|773.74|786.66|776.56|783.57|773.47|599
1681946100000|2023-04-19 23:15:00|783.87|773.77|782.38|772.28|785.55|775.45|781.98|771.88|547
1681946400000|2023-04-19 23:20:00|782.35|772.25|776.56|766.46|782.5|772.4|770|759.9|1004
1681946700000|2023-04-19 23:25:00|776.64|766.54|777.77|767.67|779.92|769.82|776.42|766.32|861
1681947000000|2023-04-19 23:30:00|777.86|767.76|778.76|768.66|779.83|769.73|777.18|767.08|761
1681947300000|2023-04-19 23:35:00|778.85|768.75|779.79|769.69|780.22|770.12|777.02|766.92|543
1681947600000|2023-04-19 23:40:00|779.74|769.64|780.43|770.33|780.47|770.37|778.69|768.59|614
1681947900000|2023-04-19 23:45:00|780.44|770.34|781.84|771.74|782.33|772.23|780.19|770.09|551
1681948200000|2023-04-19 23:50:00|781.83|771.73|781.37|771.27|783.1|773|780.3|770.2|601
1681948500000|2023-04-19 23:55:00|781.4|771.3|780.61|770.51|782.49|772.39|780.61|770.51|489
1681948800000|2023-04-20 00:00:00|780.6|770.5|780.18|770.08|780.63|770.53|778.83|768.73|543
1681949100000|2023-04-20 00:05:00|780.19|770.09|779.07|768.97|780.76|770.66|778.79|768.69|561
1681949400000|2023-04-20 00:10:00|779.09|768.99|779.27|769.17|780.05|769.95|777.12|767.02|555
1681949700000|2023-04-20 00:15:00|779.24|769.14|783.38|773.28|783.4|773.3|779.05|768.95|572
1681950000000|2023-04-20 00:20:00|783.37|773.27|784.27|774.17|786|775.9|783.18|773.08|524
1681950300000|2023-04-20 00:25:00|784.34|774.24|787.52|777.42|788.09|777.99|784.27|774.17|575
1681950600000|2023-04-20 00:30:00|787.49|777.39|787.6|777.5|788.03|777.93|786.74|776.64|531
1681950900000|2023-04-20 00:35:00|787.44|777.34|788.46|778.36|789.12|779.02|787.26|777.16|546
1681951200000|2023-04-20 00:40:00|788.44|778.34|788.8|778.7|789.94|779.84|788.44|778.34|442
1681951500000|2023-04-20 00:45:00|788.95|778.85|789.29|779.19|790.29|780.19|788.73|778.63|359
1681951800000|2023-04-20 00:50:00|789.34|779.24|787.67|777.57|789.74|779.64|787.67|777.57|333
1681952100000|2023-04-20 00:55:00|787.68|777.58|788.72|778.62|788.81|778.71|787|776.9|345
1681952400000|2023-04-20 01:00:00|788.73|778.63|787.82|777.72|789.4|779.3|786.81|776.71|499
1681952700000|2023-04-20 01:05:00|787.81|777.71|786.66|776.56|787.81|777.71|785.84|775.74|506
1681953000000|2023-04-20 01:10:00|786.64|776.54|788.08|777.98|788.12|778.02|786.33|776.23|498
1681953300000|2023-04-20 01:15:00|788.09|777.99|789.32|779.22|789.42|779.32|787.65|777.55|387
1681953600000|2023-04-20 01:20:00|789.31|779.21|789.31|779.21|789.4|779.3|788.03|777.93|351
1681953900000|2023-04-20 01:25:00|789.3|779.2|789.39|779.29|790.14|780.04|789.14|779.04|318
1681954200000|2023-04-20 01:30:00|789.42|779.32|792.42|782.32|792.67|782.57|789.39|779.29|467
1681954500000|2023-04-20 01:35:00|792.38|782.28|793.39|783.29|793.44|783.34|791.99|781.89|400
1681954800000|2023-04-20 01:40:00|793.36|783.26|793.3|783.2|793.86|783.76|793.05|782.95|457
1681955100000|2023-04-20 01:45:00|793.28|783.18|793.14|783.04|793.74|783.64|792.77|782.67|349
1681955400000|2023-04-20 01:50:00|793.13|783.03|791.61|781.51|793.57|783.47|791.55|781.45|389
1681955700000|2023-04-20 01:55:00|791.42|781.32|792.4|782.3|792.44|782.34|791.15|781.05|271
1681956000000|2023-04-20 02:00:00|792.38|782.28|792.64|782.54|793.5|783.4|792.06|781.96|261
1681956300000|2023-04-20 02:05:00|792.65|782.55|792.68|782.58|792.84|782.74|792.43|782.33|188
1681956600000|2023-04-20 02:10:00|792.6|782.5|789.36|779.26|792.6|782.5|789.01|778.91|462
1681956900000|2023-04-20 02:15:00|789.33|779.23|788.6|778.5|789.79|779.69|788.17|778.07|408
1681957200000|2023-04-20 02:20:00|788.59|778.49|788.39|778.29|789.21|779.11|787.91|777.81|465
1681957500000|2023-04-20 02:25:00|788.4|778.3|789.03|778.93|789.57|779.47|788.4|778.3|321
1681957800000|2023-04-20 02:30:00|789.04|778.94|787.43|777.33|789.06|778.96|787.01|776.91|357
1681958100000|2023-04-20 02:35:00|787.41|777.31|785.93|775.83|787.41|777.31|785.63|775.53|500
1681958400000|2023-04-20 02:40:00|785.94|775.84|784.55|774.45|785.97|775.87|782.96|772.86|595
1681958700000|2023-04-20 02:45:00|784.54|774.44|782.41|772.31|784.54|774.44|781.14|771.04|691
1681959000000|2023-04-20 02:50:00|782.4|772.3|782.6|772.5|783.48|773.38|781.33|771.23|497
1681959300000|2023-04-20 02:55:00|782.58|772.48|780.13|770.03|782.6|772.5|779.57|769.47|228
1681959600000|2023-04-20 03:00:00|780.2|770.1|777.34|767.24|781.56|771.46|777.34|767.24|646
1681959900000|2023-04-20 03:05:00|777.36|767.26|776.94|766.84|777.39|767.29|773.58|763.48|822
1681960200000|2023-04-20 03:10:00|776.96|766.86|783.33|773.23|783.33|773.23|776.96|766.86|779
1681960500000|2023-04-20 03:15:00|783.29|773.19|783.2|773.1|783.74|773.64|782.13|772.03|536
1681960800000|2023-04-20 03:20:00|783.13|773.03|785.44|775.34|786|775.9|783.13|773.03|508
1681961100000|2023-04-20 03:25:00|785.41|775.31|784.91|774.81|785.41|775.31|783.61|773.51|478
1681961400000|2023-04-20 03:30:00|784.89|774.79|784.02|773.92|785.43|775.33|783.73|773.63|500
1681961700000|2023-04-20 03:35:00|784.04|773.94|785.15|775.05|785.61|775.51|783.97|773.87|438
1681962000000|2023-04-20 03:40:00|785.17|775.07|785.71|775.61|786.29|776.19|784.76|774.66|393
1681962300000|2023-04-20 03:45:00|785.69|775.59|787.45|777.35|787.8|777.7|785.32|775.22|379
1681962600000|2023-04-20 03:50:00|787.44|777.34|787.11|777.01|787.44|777.34|786.19|776.09|448
1681962900000|2023-04-20 03:55:00|787.09|776.99|787.51|777.41|787.53|777.43|786.67|776.57|352
1681963200000|2023-04-20 04:00:00|787.46|777.36|788.5|778.4|788.78|778.68|786.16|776.06|471
1681963500000|2023-04-20 04:05:00|788.49|778.39|789.1|779|789.24|779.14|787.7|777.6|540
1681963800000|2023-04-20 04:10:00|789.09|778.99|788.27|778.17|789.1|779|787.76|777.66|411
1681964100000|2023-04-20 04:15:00|788.28|778.18|786.81|776.71|788.47|778.37|786.58|776.48|421
1681964400000|2023-04-20 04:20:00|787.11|777.01|787.87|777.77|788.34|778.24|786.91|776.81|395
1681964700000|2023-04-20 04:25:00|787.83|777.73|789.84|779.74|790.06|779.96|787.79|777.69|408
1681965000000|2023-04-20 04:30:00|789.85|779.75|788.85|778.75|789.85|779.75|788.11|778.01|411
1681965300000|2023-04-20 04:35:00|788.91|778.81|788.32|778.22|789.5|779.4|788.03|777.93|234
1681965600000|2023-04-20 04:40:00|788.33|778.23|788.52|778.42|789.17|779.07|787.52|777.42|313
1681965900000|2023-04-20 04:45:00|788.55|778.45|789.69|779.59|789.96|779.86|788.51|778.41|263
1681966200000|2023-04-20 04:50:00|789.72|779.62|790.08|779.98|790.94|780.84|789.69|779.59|350
1681966500000|2023-04-20 04:55:00|789.96|779.86|788.5|778.4|790.52|780.42|788.11|778.01|470
1681966800000|2023-04-20 05:00:00|788.52|778.42|788.87|778.77|790.29|780.19|788.47|778.37|531
1681967100000|2023-04-20 05:05:00|788.86|778.76|790.45|780.35|790.45|780.35|788.86|778.76|298
1681967400000|2023-04-20 05:10:00|790.47|780.37|789.06|778.96|790.72|780.62|788.34|778.24|407
1681967700000|2023-04-20 05:15:00|789.03|778.93|787.79|777.69|789.31|779.21|787.77|777.67|333
1681968000000|2023-04-20 05:20:00|788.03|777.93|787.14|777.04|788.21|778.11|787.14|777.04|347
1681968300000|2023-04-20 05:25:00|787.1|777|787.55|777.45|787.68|777.58|786.88|776.78|308
1681968600000|2023-04-20 05:30:00|787.65|777.55|785.24|775.14|787.98|777.88|784.64|774.54|402
1681968900000|2023-04-20 05:35:00|785.21|775.11|785.44|775.34|785.44|775.34|784.48|774.38|207
1681969200000|2023-04-20 05:40:00|785.41|775.31|784.44|774.34|785.47|775.37|784.22|774.12|321
1681969500000|2023-04-20 05:45:00|784.45|774.35|783.94|773.84|784.82|774.72|783.25|773.15|357
1681969800000|2023-04-20 05:50:00|783.97|773.87|785.22|775.12|785.46|775.36|783.85|773.75|343
1681970100000|2023-04-20 05:55:00|785.15|775.05|787.21|777.11|787.47|777.37|785.15|775.05|428
1681970400000|2023-04-20 06:00:00|786.81|776.71|786.02|775.92|787.53|777.43|785.47|775.37|417
1681970700000|2023-04-20 06:05:00|786.01|775.91|789.09|778.99|790.05|779.95|785.99|775.89|545
1681971000000|2023-04-20 06:10:00|789.1|779|789.74|779.64|790.13|780.03|788.4|778.3|456
1681971300000|2023-04-20 06:15:00|789.75|779.65|793.6|783.5|793.96|783.86|789.63|779.53|709
1681971600000|2023-04-20 06:20:00|793.59|783.49|792.62|782.52|793.88|783.78|792.6|782.5|459
1681971900000|2023-04-20 06:25:00|792.61|782.51|792.65|782.55|793.38|783.28|792.15|782.05|532
1681972200000|2023-04-20 06:30:00|792.68|782.58|790.66|780.56|793.35|783.25|790.55|780.45|494
1681972500000|2023-04-20 06:35:00|790.64|780.54|789.22|779.12|790.86|780.76|788.68|778.58|380
1681972800000|2023-04-20 06:40:00|789.25|779.15|788.44|778.34|790.37|780.27|788.41|778.31|349
1681973100000|2023-04-20 06:45:00|788.52|778.42|787.64|777.54|789.27|779.17|787.6|777.5|376
1681973400000|2023-04-20 06:50:00|787.74|777.64|787.07|776.97|788.59|778.49|787.07|776.97|278
1681973700000|2023-04-20 06:55:00|787.05|776.95|786.15|776.05|788.87|778.77|786.15|776.05|386
1681974000000|2023-04-20 07:00:00|786.18|776.08|787.42|777.32|787.68|777.58|786.02|775.92|493
1681974300000|2023-04-20 07:05:00|787.4|777.3|786.43|776.33|787.45|777.35|786.08|775.98|327
1681974600000|2023-04-20 07:10:00|786.51|776.41|784.93|774.83|786.97|776.87|784.5|774.4|317
1681974900000|2023-04-20 07:15:00|784.86|774.76|786.02|775.92|786.38|776.28|784.86|774.76|366
1681975200000|2023-04-20 07:20:00|786.03|775.93|785.44|775.34|786.03|775.93|785.06|774.96|312
1681975500000|2023-04-20 07:25:00|785.46|775.36|785.44|775.34|785.65|775.55|784.28|774.18|333
1681975800000|2023-04-20 07:30:00|785.42|775.32|784.59|774.49|785.49|775.39|783.72|773.62|401
1681976100000|2023-04-20 07:35:00|784.61|774.51|784.66|774.56|784.85|774.75|783.63|773.53|402
1681976400000|2023-04-20 07:40:00|784.68|774.58|784.11|774.01|785.22|775.12|783.57|773.47|437
1681976700000|2023-04-20 07:45:00|784.1|774|784.24|774.14|784.6|774.5|783.64|773.54|299
1681977000000|2023-04-20 07:50:00|784.26|774.16|784.24|774.14|785.29|775.19|784.13|774.03|378
1681977300000|2023-04-20 07:55:00|784.23|774.13|783.6|773.5|785|774.9|783.12|773.02|285
1681977600000|2023-04-20 08:00:00|783.63|773.53|783.08|772.98|783.7|773.6|781.8|771.7|398
1681977900000|2023-04-20 08:05:00|783.12|773.02|785.6|775.5|785.62|775.52|783.09|772.99|407
1681978200000|2023-04-20 08:10:00|785.57|775.47|788.12|778.02|788.22|778.12|785.57|775.47|338
1681978500000|2023-04-20 08:15:00|788.1|778|787.04|776.94|788.23|778.13|786.62|776.52|342
1681978800000|2023-04-20 08:20:00|787.11|777.01|789.84|779.74|790.8|780.7|787.04|776.94|503
1681979100000|2023-04-20 08:25:00|789.88|779.78|790.04|779.94|790.04|779.94|788.4|778.3|369
1681979400000|2023-04-20 08:30:00|790.02|779.92|789.72|779.62|790.87|780.77|788.45|778.35|515
1681979700000|2023-04-20 08:35:00|789.7|779.6|787.68|777.58|789.85|779.75|786.92|776.82|525
1681980000000|2023-04-20 08:40:00|787.7|777.6|787.58|777.48|788.64|778.54|787.49|777.39|511
1681980300000|2023-04-20 08:45:00|787.57|777.47|787.35|777.25|788.85|778.75|786.82|776.72|504
1681980600000|2023-04-20 08:50:00|787.38|777.28|788.48|778.38|788.68|778.58|787.38|777.28|301
1681980900000|2023-04-20 08:55:00|788.5|778.4|787.18|777.08|789.19|779.09|787.13|777.03|391
1681981200000|2023-04-20 09:00:00|787.21|777.11|789.92|779.82|790.64|780.54|786.8|776.7|394
1681981500000|2023-04-20 09:05:00|789.95|779.85|790.05|779.95|790.56|780.46|789.42|779.32|326
1681981800000|2023-04-20 09:10:00|790.08|779.98|789.71|779.61|791.13|781.03|789.7|779.6|263
1681982100000|2023-04-20 09:15:00|789.7|779.6|790.64|780.54|790.71|780.61|788.18|778.08|410
1681982400000|2023-04-20 09:20:00|790.63|780.53|790.25|780.15|792.12|782.02|789.51|779.41|433
1681982700000|2023-04-20 09:25:00|790.26|780.16|790.52|780.42|790.81|780.71|789.23|779.13|347
1681983000000|2023-04-20 09:30:00|790.82|780.72|791.29|781.19|791.5|781.4|789.82|779.72|455
1681983300000|2023-04-20 09:35:00|791.27|781.17|791.88|781.78|792.93|782.83|790.54|780.44|493
1681983600000|2023-04-20 09:40:00|791.89|781.79|791.54|781.44|792.84|782.74|791.29|781.19|360
1681983900000|2023-04-20 09:45:00|791.48|781.38|789.86|779.76|791.67|781.57|789.8|779.7|261
1681984200000|2023-04-20 09:50:00|789.89|779.79|790.38|780.28|790.56|780.46|789.68|779.58|320
1681984500000|2023-04-20 09:55:00|790.39|780.29|789.46|779.36|791.37|781.27|789.46|779.36|332
1681984800000|2023-04-20 10:00:00|789.45|779.35|792.08|781.98|792.11|782.01|788.96|778.86|366
1681985100000|2023-04-20 10:05:00|792.05|781.95|790.79|780.69|792.4|782.3|790.79|780.69|463
1681985400000|2023-04-20 10:10:00|790.78|780.68|790.09|779.99|790.78|780.68|789.34|779.24|357
1681985700000|2023-04-20 10:15:00|790.1|780|789.22|779.12|790.1|780|788.3|778.2|395
1681986000000|2023-04-20 10:20:00|789.23|779.13|787.49|777.39|789.29|779.19|787.08|776.98|498
1681986300000|2023-04-20 10:25:00|787.44|777.34|787.27|777.17|788.34|778.24|787.01|776.91|402
1681986600000|2023-04-20 10:30:00|787.28|777.18|786.8|776.7|787.47|777.37|786.02|775.92|397
1681986900000|2023-04-20 10:35:00|786.84|776.74|787.88|777.78|787.93|777.83|786.75|776.65|249
1681987200000|2023-04-20 10:40:00|787.87|777.77|788.25|778.15|788.9|778.8|787.72|777.62|334
1681987500000|2023-04-20 10:45:00|788.2|778.1|787.95|777.85|788.54|778.44|787.21|777.11|425
1681987800000|2023-04-20 10:50:00|787.93|777.83|787|776.9|789|778.9|786.76|776.66|370
1681988100000|2023-04-20 10:55:00|787.04|776.94|787.25|777.15|788.53|778.43|786.71|776.61|338
1681988400000|2023-04-20 11:00:00|787.26|777.16|786.25|776.15|788.8|778.7|786.23|776.13|346
1681988700000|2023-04-20 11:05:00|786.27|776.17|784.4|774.3|786.28|776.18|784.1|774|538
1681989000000|2023-04-20 11:10:00|784.3|774.2|784.68|774.58|785|774.9|783.69|773.59|447
1681989300000|2023-04-20 11:15:00|784.72|774.62|782.8|772.7|784.74|774.64|782.57|772.47|565
1681989600000|2023-04-20 11:20:00|782.81|772.71|784.28|774.18|785.09|774.99|782.77|772.67|477
1681989900000|2023-04-20 11:25:00|784.23|774.13|785.26|775.16|785.29|775.19|783.67|773.57|420
1681990200000|2023-04-20 11:30:00|785.31|775.21|783.4|773.3|785.36|775.26|782.76|772.66|402
1681990500000|2023-04-20 11:35:00|783.36|773.26|782.44|772.34|784.2|774.1|782.13|772.03|478
1681990800000|2023-04-20 11:40:00|782.47|772.37|783.31|773.21|783.56|773.46|782.16|772.06|615
1681991100000|2023-04-20 11:45:00|783.48|773.38|783.6|773.5|783.76|773.66|781.98|771.88|593
1681991400000|2023-04-20 11:50:00|783.71|773.61|779.39|769.29|783.73|773.63|777.92|767.82|695
1681991700000|2023-04-20 11:55:00|779.29|769.19|779.69|769.59|781.25|771.15|779.29|769.19|424
1681992000000|2023-04-20 12:00:00|779.76|769.66|783.47|773.37|783.48|773.38|779.22|769.12|755
1681992300000|2023-04-20 12:05:00|783.49|773.39|784.11|774.01|785.01|774.91|783.4|773.3|560
1681992600000|2023-04-20 12:10:00|784.09|773.99|783.48|773.38|784.44|774.34|781.54|771.44|544
1681992900000|2023-04-20 12:15:00|783.46|773.36|784.37|774.27|784.77|774.67|779.8|769.7|718
1681993200000|2023-04-20 12:20:00|784.43|774.33|790.55|780.45|791.18|781.08|784.27|774.17|864
1681993500000|2023-04-20 12:25:00|790.52|780.42|789.13|779.03|790.79|780.69|788.5|778.4|619
1681993800000|2023-04-20 12:30:00|789.15|779.05|792.79|782.69|793.08|782.98|789.15|779.05|829
1681994100000|2023-04-20 12:35:00|792.76|782.66|797.46|787.36|797.47|787.37|792.45|782.35|746
1681994400000|2023-04-20 12:40:00|797.45|787.35|794.01|783.91|797.5|787.4|793.84|783.74|727
1681994700000|2023-04-20 12:45:00|793.96|783.86|795.77|785.67|797.07|786.97|793.8|783.7|473
1681995000000|2023-04-20 12:50:00|795.75|785.65|797.99|787.89|798.79|788.69|795.36|785.26|507
1681995300000|2023-04-20 12:55:00|798.02|787.92|796.83|786.73|798.16|788.06|796.64|786.54|599
1681995600000|2023-04-20 13:00:00|796.84|786.74|795.29|785.19|797.4|787.3|794.69|784.59|443
1681995900000|2023-04-20 13:05:00|795.33|785.23|795.39|785.29|796.3|786.2|794.84|784.74|348
1681996200000|2023-04-20 13:10:00|795.38|785.28|798.46|788.36|798.46|788.36|795|784.9|432
1681996500000|2023-04-20 13:15:00|798.4|788.3|795.25|785.15|798.55|788.45|795.18|785.08|710
1681996800000|2023-04-20 13:20:00|795.26|785.16|795.31|785.21|795.95|785.85|794.3|784.2|597
1681997100000|2023-04-20 13:25:00|795.29|785.19|794|783.9|796.02|785.92|793.43|783.33|656
1681997400000|2023-04-20 13:30:00|794.01|783.91|796.07|785.97|798.4|788.3|792.95|782.85|833
1681997700000|2023-04-20 13:35:00|796.09|785.99|797.29|787.19|798.22|788.12|793.97|783.87|784
1681998000000|2023-04-20 13:40:00|797.17|787.07|796.7|786.6|798.72|788.62|795.6|785.5|692
1681998300000|2023-04-20 13:45:00|796.71|786.61|797.47|787.37|798.36|788.26|794.83|784.73|714
1681998600000|2023-04-20 13:50:00|797.32|787.22|801.4|791.3|801.92|791.82|797.3|787.2|518
1681998900000|2023-04-20 13:55:00|801.38|791.28|799.17|789.07|801.38|791.28|798.81|788.71|508
1681999200000|2023-04-20 14:00:00|799.15|789.05|796.36|786.26|800.78|790.68|796.34|786.24|715
1681999500000|2023-04-20 14:05:00|796.4|786.3|796.48|786.38|797.68|787.58|795.1|785|595
1681999800000|2023-04-20 14:10:00|796.46|786.36|798.62|788.52|799.55|789.45|795.72|785.62|677
1682000100000|2023-04-20 14:15:00|798.64|788.54|796.11|786.01|798.66|788.56|796.06|785.96|583
1682000400000|2023-04-20 14:20:00|796.08|785.98|795.59|785.49|796.46|786.36|794.94|784.84|438
1682000700000|2023-04-20 14:25:00|795.56|785.46|794.67|784.57|796.65|786.55|794.61|784.51|466
1682001000000|2023-04-20 14:30:00|794.7|784.6|794.53|784.43|795.57|785.47|792.95|782.85|541
1682001300000|2023-04-20 14:35:00|794.55|784.45|792.16|782.06|795.54|785.44|791.71|781.61|620
1682001600000|2023-04-20 14:40:00|792.17|782.07|794.79|784.69|794.84|784.74|792.02|781.92|388
1682001900000|2023-04-20 14:45:00|794.77|784.67|795.45|785.35|796.27|786.17|794.77|784.67|529
1682002200000|2023-04-20 14:50:00|795.44|785.34|795.96|785.86|797.77|787.67|795.07|784.97|533
1682002500000|2023-04-20 14:55:00|795.94|785.84|795.52|785.42|796.25|786.15|794|783.9|622
1682002800000|2023-04-20 15:00:00|795.47|785.37|793.55|783.45|795.76|785.66|792.76|782.66|610
1682003100000|2023-04-20 15:05:00|793.54|783.44|792.91|782.81|794.44|784.34|792.53|782.43|586
1682003400000|2023-04-20 15:10:00|792.9|782.8|792.19|782.09|793.43|783.33|791.79|781.69|488
1682003700000|2023-04-20 15:15:00|792.23|782.13|789.15|779.05|792.34|782.24|788.52|778.42|764
1682004000000|2023-04-20 15:20:00|789.16|779.06|791|780.9|791.52|781.42|787.24|777.14|680
1682004300000|2023-04-20 15:25:00|790.97|780.87|789.49|779.39|790.97|780.87|788.7|778.6|592
1682004600000|2023-04-20 15:30:00|789.5|779.4|785.8|775.7|789.51|779.41|785.03|774.93|732
1682004900000|2023-04-20 15:35:00|785.83|775.73|785.02|774.92|787.16|777.06|784.61|774.51|768
1682005200000|2023-04-20 15:40:00|785.01|774.91|781.83|771.73|786.4|776.3|779.16|769.06|789
1682005500000|2023-04-20 15:45:00|781.79|771.69|780.77|770.67|783.59|773.49|779.23|769.13|813
1682005800000|2023-04-20 15:50:00|780.78|770.68|782.28|772.18|783.12|773.02|779.21|769.11|722
1682006100000|2023-04-20 15:55:00|782.27|772.17|778.4|768.3|782.27|772.17|776.39|766.29|790
1682006400000|2023-04-20 16:00:00|778.29|768.19|766.01|755.91|778.8|768.7|760.78|750.68|1055
1682006700000|2023-04-20 16:05:00|766.11|756.01|768.39|758.29|769.51|759.41|764.85|754.75|750
1682007000000|2023-04-20 16:10:00|768.36|758.26|770.67|760.57|770.79|760.69|765.8|755.7|745
1682007300000|2023-04-20 16:15:00|770.69|760.59|774.41|764.31|774.98|764.88|769.59|759.49|882
1682007600000|2023-04-20 16:20:00|774.46|764.36|776.52|766.42|777.11|767.01|772.79|762.69|804
1682007900000|2023-04-20 16:25:00|776.5|766.4|774.48|764.38|777.57|767.47|774.04|763.94|727
1682008200000|2023-04-20 16:30:00|774.49|764.39|774.36|764.26|776.54|766.44|772.84|762.74|737
1682008500000|2023-04-20 16:35:00|774.51|764.41|772.25|762.15|774.56|764.46|770.76|760.66|668
1682008800000|2023-04-20 16:40:00|772.22|762.12|772.95|762.85|773.11|763.01|770.58|760.48|539
1682009100000|2023-04-20 16:45:00|772.99|762.89|768.36|758.26|773.6|763.5|767.89|757.79|679
1682009400000|2023-04-20 16:50:00|768.35|758.25|766.43|756.33|769.54|759.44|765.91|755.81|619
1682009700000|2023-04-20 16:55:00|766.7|756.6|762.79|752.69|766.97|756.87|762.78|752.68|781
1682010000000|2023-04-20 17:00:00|762.78|752.68|758.93|748.83|765.47|755.37|758.69|748.59|889
1682010300000|2023-04-20 17:05:00|759.04|748.94|754.25|744.15|759.65|749.55|753.51|743.41|887
1682010600000|2023-04-20 17:10:00|754.24|744.14|757.85|747.75|758|747.9|753.29|743.19|731
1682010900000|2023-04-20 17:15:00|757.9|747.8|761.83|751.73|762.09|751.99|756.38|746.28|769
1682011200000|2023-04-20 17:20:00|761.82|751.72|764.16|754.06|764.53|754.43|761.33|751.23|706
1682011500000|2023-04-20 17:25:00|764.14|754.04|766.38|756.28|767.3|757.2|763.59|753.49|525
1682011800000|2023-04-20 17:30:00|766.39|756.29|764.08|753.98|766.93|756.83|763.95|753.85|602
1682012100000|2023-04-20 17:35:00|764.07|753.97|761.83|751.73|764.98|754.88|761.31|751.21|514
1682012400000|2023-04-20 17:40:00|761.8|751.7|762.95|752.85|763.37|753.27|761.49|751.39|495
1682012700000|2023-04-20 17:45:00|762.94|752.84|761.43|751.33|765.26|755.16|760.16|750.06|559
1682013000000|2023-04-20 17:50:00|761.45|751.35|759.88|749.78|762.55|752.45|759.33|749.23|559
1682013300000|2023-04-20 17:55:00|759.86|749.76|757.07|746.97|760.12|750.02|756.46|746.36|588
1682013600000|2023-04-20 18:00:00|757.04|746.94|758.09|747.99|758.76|748.66|755.4|745.3|701
1682013900000|2023-04-20 18:05:00|758.12|748.02|759.08|748.98|759.5|749.4|755.16|745.06|724
1682014200000|2023-04-20 18:10:00|759.06|748.96|761.85|751.75|762.53|752.43|759.06|748.96|617
1682014500000|2023-04-20 18:15:00|761.83|751.73|757.98|747.88|761.83|751.73|756.9|746.8|685
1682014800000|2023-04-20 18:20:00|757.99|747.89|757.13|747.03|758.29|748.19|755.65|745.55|765
1682015100000|2023-04-20 18:25:00|757.17|747.07|754.78|744.68|757.31|747.21|754.57|744.47|693
1682015400000|2023-04-20 18:30:00|754.77|744.67|756.36|746.26|756.67|746.57|753.53|743.43|767
1682015700000|2023-04-20 18:35:00|756.25|746.15|758.12|748.02|758.66|748.56|755.22|745.12|764
1682016000000|2023-04-20 18:40:00|758.07|747.97|759.07|748.97|759.12|749.02|756.16|746.06|594
1682016300000|2023-04-20 18:45:00|759.02|748.92|757.93|747.83|760.02|749.92|756.46|746.36|567
1682016600000|2023-04-20 18:50:00|757.88|747.78|759.96|749.86|760.16|750.06|757.45|747.35|572
1682016900000|2023-04-20 18:55:00|759.95|749.85|760.62|750.52|761.53|751.43|758.54|748.44|644
1682017200000|2023-04-20 19:00:00|760.63|750.53|756.1|746|760.75|750.65|756.08|745.98|561
1682017500000|2023-04-20 19:05:00|756.08|745.98|757.1|747|758.48|748.38|755.5|745.4|675
1682017800000|2023-04-20 19:10:00|757.11|747.01|755.3|745.2|757.56|747.46|754.3|744.2|716
1682018100000|2023-04-20 19:15:00|755.29|745.19|755.8|745.7|757.45|747.35|754.56|744.46|796
1682018400000|2023-04-20 19:20:00|755.76|745.66|755.38|745.28|757.21|747.11|754.62|744.52|860
1682018700000|2023-04-20 19:25:00|755.44|745.34|755.26|745.16|757.19|747.09|753.75|743.65|801
1682019000000|2023-04-20 19:30:00|755.27|745.17|752.75|742.65|757.37|747.27|751.25|741.15|662
1682019300000|2023-04-20 19:35:00|752.72|742.62|754.92|744.82|755.29|745.19|751.17|741.07|575
1682019600000|2023-04-20 19:40:00|754.93|744.83|758.33|748.23|758.64|748.54|754.01|743.91|569
1682019900000|2023-04-20 19:45:00|758.53|748.43|758.91|748.81|760.35|750.25|757.68|747.58|501
1682020200000|2023-04-20 19:50:00|758.87|748.77|758.96|748.86|759.54|749.44|757.97|747.87|576
1682020500000|2023-04-20 19:55:00|758.98|748.88|757.48|747.38|759.98|749.88|757.3|747.2|539
1682020800000|2023-04-20 20:00:00|757.46|747.36|759.94|749.84|761.68|751.58|756.57|746.47|631
1682021100000|2023-04-20 20:05:00|759.98|749.88|756.37|746.27|759.98|749.88|756.13|746.03|591
1682021400000|2023-04-20 20:10:00|756.36|746.26|755.03|744.93|756.42|746.32|753.55|743.45|611
1682021700000|2023-04-20 20:15:00|755.04|744.94|756.57|746.47|756.96|746.86|752.16|742.06|606
1682022000000|2023-04-20 20:20:00|756.6|746.5|759.02|748.92|759.04|748.94|755.9|745.8|419
1682022300000|2023-04-20 20:25:00|759.05|748.95|760.41|750.31|760.58|750.48|757.74|747.64|468
1682022600000|2023-04-20 20:30:00|760.44|750.34|761.36|751.26|761.97|751.87|760.06|749.96|537
1682022900000|2023-04-20 20:35:00|761.33|751.23|762.47|752.37|764.09|753.99|761.32|751.22|544
1682023200000|2023-04-20 20:40:00|762.49|752.39|762.72|752.62|763.17|753.07|761.58|751.48|450
1682023500000|2023-04-20 20:45:00|762.62|752.52|762.49|752.39|763.74|753.64|761.68|751.58|451
1682023800000|2023-04-20 20:50:00|762.43|752.33|761.35|751.25|762.9|752.8|761.26|751.16|508
1682024100000|2023-04-20 20:55:00|761.34|751.24|760.5|750.4|761.62|751.52|760.35|750.25|409
1682024400000|2023-04-20 21:00:00|760.49|750.39|760.17|750.07|762.28|752.18|758.93|748.83|436
1682024700000|2023-04-20 21:05:00|760.15|750.05|759.14|749.04|761.97|751.87|759.02|748.92|356
1682025000000|2023-04-20 21:10:00|759.08|748.98|760.35|750.25|760.38|750.28|758.91|748.81|382
1682025300000|2023-04-20 21:15:00|760.33|750.23|760.77|750.67|762.25|752.15|760.31|750.21|415
1682025600000|2023-04-20 21:20:00|760.76|750.66|760.48|750.38|761.91|751.81|759.9|749.8|403
1682025900000|2023-04-20 21:25:00|760.49|750.39|759.2|749.1|760.49|750.39|759.13|749.03|232
1682026200000|2023-04-20 21:30:00|759.19|749.09|759.15|749.05|759.77|749.67|758.23|748.13|284
1682026500000|2023-04-20 21:35:00|759.14|749.04|758.82|748.72|759.49|749.39|758.38|748.28|228
1682026800000|2023-04-20 21:40:00|758.81|748.71|760.21|750.11|760.21|750.11|758.63|748.53|258
1682027100000|2023-04-20 21:45:00|760.2|750.1|759.8|749.7|760.2|750.1|759.65|749.55|181
1682027400000|2023-04-20 21:50:00|759.78|749.68|761.05|750.95|761.48|751.38|759.72|749.62|205
1682027700000|2023-04-20 21:55:00|761.06|750.96|761.8|751.7|761.85|751.75|759.71|749.61|292
1682028000000|2023-04-20 22:00:00|761.75|751.65|764.57|754.47|764.63|754.53|760.54|750.44|541
1682028300000|2023-04-20 22:05:00|764.58|754.48|766.06|755.96|766.1|756|764.14|754.04|491
1682028600000|2023-04-20 22:10:00|766.04|755.94|766.21|756.11|766.75|756.65|765.74|755.64|417
1682028900000|2023-04-20 22:15:00|766.16|756.06|764.88|754.78|766.67|756.57|764.61|754.51|340
1682029200000|2023-04-20 22:20:00|764.82|754.72|764.51|754.41|766.02|755.92|764.51|754.41|288
1682029500000|2023-04-20 22:25:00|764.46|754.36|763.47|753.37|764.46|754.36|763.36|753.26|274
1682029800000|2023-04-20 22:30:00|763.52|753.42|760.84|750.74|763.52|753.42|760.15|750.05|481
1682030100000|2023-04-20 22:35:00|760.85|750.75|761.55|751.45|761.55|751.45|760.81|750.71|172
1682030400000|2023-04-20 22:40:00|761.53|751.43|759.67|749.57|761.6|751.5|759.67|749.57|231
1682030700000|2023-04-20 22:45:00|759.64|749.54|760.83|750.73|761.46|751.36|759.45|749.35|303
1682031000000|2023-04-20 22:50:00|760.78|750.68|759.71|749.61|761|750.9|759.55|749.45|243
1682031300000|2023-04-20 22:55:00|759.81|749.71|759.26|749.16|760.22|750.12|758.81|748.71|357
1682031600000|2023-04-20 23:00:00|759.25|749.15|763.2|753.1|763.42|753.32|758.67|748.57|370
1682031900000|2023-04-20 23:05:00|763.17|753.07|761.93|751.83|763.27|753.17|760.81|750.71|460
1682032200000|2023-04-20 23:10:00|761.91|751.81|759.92|749.82|761.91|751.81|759.84|749.74|367
1682032500000|2023-04-20 23:15:00|759.74|749.64|758.98|748.88|760.09|749.99|758.57|748.47|389
1682032800000|2023-04-20 23:20:00|758.95|748.85|756.6|746.5|758.95|748.85|756.35|746.25|382
1682033100000|2023-04-20 23:25:00|756.58|746.48|755.48|745.38|756.58|746.48|755.27|745.17|381
1682033400000|2023-04-20 23:30:00|755.47|745.37|756.37|746.27|756.78|746.68|754.78|744.68|345
1682033700000|2023-04-20 23:35:00|756.3|746.2|756.69|746.59|757.55|747.45|755.29|745.19|347
1682034000000|2023-04-20 23:40:00|756.72|746.62|755.46|745.36|757.28|747.18|755.46|745.36|277
1682034300000|2023-04-20 23:45:00|755.45|745.35|756.06|745.96|757.08|746.98|755.29|745.19|320
1682034600000|2023-04-20 23:50:00|756.09|745.99|756.83|746.73|757.56|747.46|755.77|745.67|286
1682034900000|2023-04-20 23:55:00|756.8|746.7|756.59|746.49|756.87|746.77|755.07|744.97|432
1682035200000|2023-04-21 00:00:00|756.57|746.47|758.94|748.84|759.25|749.15|755.92|745.82|482
1682035500000|2023-04-21 00:05:00|758.91|748.81|760.05|749.95|760.66|750.56|758.15|748.05|486
1682035800000|2023-04-21 00:10:00|759.97|749.87|759.3|749.2|760.59|750.49|758.98|748.88|520
1682036100000|2023-04-21 00:15:00|759.27|749.17|759.6|749.5|760.33|750.23|758.49|748.39|537
1682036400000|2023-04-21 00:20:00|759.59|749.49|755.32|745.22|759.74|749.64|754.55|744.45|577
1682036700000|2023-04-21 00:25:00|755.48|745.38|753.1|743|755.48|745.38|752.33|742.23|660
1682037000000|2023-04-21 00:30:00|753.11|743.01|754.68|744.58|754.78|744.68|752.87|742.77|578
1682037300000|2023-04-21 00:35:00|754.72|744.62|760.41|750.31|760.66|750.56|753.96|743.86|614
1682037600000|2023-04-21 00:40:00|760.46|750.36|760.91|750.81|762.31|752.21|759.7|749.6|494
1682037900000|2023-04-21 00:45:00|760.86|750.76|764.96|754.86|765.8|755.7|760.33|750.23|496
1682038200000|2023-04-21 00:50:00|764.93|754.83|763.02|752.92|764.95|754.85|762.16|752.06|530
1682038500000|2023-04-21 00:55:00|763.03|752.93|761.59|751.49|763.68|753.58|760.91|750.81|509
1682038800000|2023-04-21 01:00:00|761.56|751.46|761.41|751.31|762.99|752.89|760.38|750.28|516
1682039100000|2023-04-21 01:05:00|761.4|751.3|759.87|749.77|762.42|752.32|759.87|749.77|483
1682039400000|2023-04-21 01:10:00|759.86|749.76|760.58|750.48|760.86|750.76|759.6|749.5|456
1682039700000|2023-04-21 01:15:00|760.57|750.47|760.05|749.95|760.59|750.49|759.06|748.96|424
1682040000000|2023-04-21 01:20:00|760.07|749.97|761.63|751.53|761.81|751.71|759.75|749.65|414
1682040300000|2023-04-21 01:25:00|761.68|751.58|760.5|750.4|761.9|751.8|760.48|750.38|263
1682040600000|2023-04-21 01:30:00|760.49|750.39|759.51|749.41|761.76|751.66|759.32|749.22|449
1682040900000|2023-04-21 01:35:00|759.56|749.46|760.33|750.23|760.45|750.35|759.09|748.99|299
1682041200000|2023-04-21 01:40:00|760.32|750.22|758.95|748.85|760.7|750.6|758.76|748.66|365
1682041500000|2023-04-21 01:45:00|758.97|748.87|758.55|748.45|759.23|749.13|758.2|748.1|350
1682041800000|2023-04-21 01:50:00|758.58|748.48|757.11|747.01|758.58|748.48|756.82|746.72|260
1682042100000|2023-04-21 01:55:00|757.07|746.97|756.63|746.53|757.48|747.38|756.4|746.3|330
1682042400000|2023-04-21 02:00:00|756.64|746.54|757.6|747.5|758.08|747.98|756.34|746.24|363
1682042700000|2023-04-21 02:05:00|757.63|747.53|757.81|747.71|758.24|748.14|757.41|747.31|292
1682043000000|2023-04-21 02:10:00|757.76|747.66|758.41|748.31|758.51|748.41|756.55|746.45|278
1682043300000|2023-04-21 02:15:00|758.38|748.28|757.48|747.38|758.48|748.38|757.05|746.95|284
1682043600000|2023-04-21 02:20:00|757.47|747.37|756.03|745.93|758.62|748.52|755.94|745.84|356
1682043900000|2023-04-21 02:25:00|756.02|745.92|755.17|745.07|756.66|746.56|755.05|744.95|422
1682044200000|2023-04-21 02:30:00|755.16|745.06|755.29|745.19|755.91|745.81|753.98|743.88|470
1682044500000|2023-04-21 02:35:00|755.35|745.25|756.11|746.01|757.19|747.09|755.12|745.02|390
1682044800000|2023-04-21 02:40:00|756.07|745.97|757|746.9|757.31|747.21|756|745.9|272
1682045100000|2023-04-21 02:45:00|756.99|746.89|757.56|747.46|757.71|747.61|756.19|746.09|229
1682045400000|2023-04-21 02:50:00|757.51|747.41|757.87|747.77|758.26|748.16|757.21|747.11|176
1682045700000|2023-04-21 02:55:00|757.9|747.8|759.36|749.26|759.5|749.4|757.87|747.77|333
1682046000000|2023-04-21 03:00:00|759.33|749.23|759.88|749.78|760.01|749.91|759.04|748.94|320
1682046300000|2023-04-21 03:05:00|759.87|749.77|760.13|750.03|760.53|750.43|759.75|749.65|277
1682046600000|2023-04-21 03:10:00|760.14|750.04|762.04|751.94|762.13|752.03|760.07|749.97|230
1682046900000|2023-04-21 03:15:00|762.06|751.96|763.09|752.99|763.3|753.2|761.67|751.57|313
1682047200000|2023-04-21 03:20:00|763.11|753.01|763.41|753.31|763.75|753.65|762.51|752.41|288
1682047500000|2023-04-21 03:25:00|763.34|753.24|763.32|753.22|763.82|753.72|763.05|752.95|275
1682047800000|2023-04-21 03:30:00|763.41|753.31|762.29|752.19|763.57|753.47|762.16|752.06|241
1682048100000|2023-04-21 03:35:00|762.27|752.17|762.1|752|763.42|753.32|761.95|751.85|270
1682048400000|2023-04-21 03:40:00|762.09|751.99|761.34|751.24|762.17|752.07|761.09|750.99|153
1682048700000|2023-04-21 03:45:00|761.36|751.26|762.12|752.02|762.19|752.09|761.06|750.96|261
1682049000000|2023-04-21 03:50:00|762.19|752.09|761.52|751.42|762.19|752.09|761.2|751.1|174
1682049300000|2023-04-21 03:55:00|761.53|751.43|761.58|751.48|762.39|752.29|761.52|751.42|254
1682049600000|2023-04-21 04:00:00|761.59|751.49|761.58|751.48|762.07|751.97|761|750.9|206
1682049900000|2023-04-21 04:05:00|761.59|751.49|760.41|750.31|761.59|751.49|760.32|750.22|367
1682050200000|2023-04-21 04:10:00|760.42|750.32|759.97|749.87|760.6|750.5|759.44|749.34|159
1682050500000|2023-04-21 04:15:00|760.09|749.99|761.7|751.6|762.54|752.44|759.98|749.88|263
1682050800000|2023-04-21 04:20:00|761.69|751.59|762.07|751.97|762.61|752.51|761.6|751.5|240
1682051100000|2023-04-21 04:25:00|762.06|751.96|761.53|751.43|762.09|751.99|761.26|751.16|272
1682051400000|2023-04-21 04:30:00|761.51|751.41|759.59|749.49|761.88|751.78|759.59|749.49|313
1682051700000|2023-04-21 04:35:00|759.62|749.52|757.89|747.79|759.83|749.73|757.75|747.65|260
1682052000000|2023-04-21 04:40:00|758.06|747.96|757.11|747.01|758.3|748.2|757|746.9|252
1682052300000|2023-04-21 04:45:00|757.14|747.04|757.09|746.99|758.21|748.11|756.64|746.54|271
1682052600000|2023-04-21 04:50:00|757.03|746.93|756.28|746.18|757.7|747.6|756.05|745.95|365
1682052900000|2023-04-21 04:55:00|756.29|746.19|755.53|745.43|756.36|746.26|755.44|745.34|234
1682053200000|2023-04-21 05:00:00|755.69|745.59|755.57|745.47|756.1|746|755.54|745.44|169
1682053500000|2023-04-21 05:05:00|755.56|745.46|756.61|746.51|756.97|746.87|755.56|745.46|231
1682053800000|2023-04-21 05:10:00|756.6|746.5|756.5|746.4|756.82|746.72|755.39|745.29|288
1682054100000|2023-04-21 05:15:00|756.54|746.44|756.61|746.51|757.16|747.06|755.68|745.58|194
1682054400000|2023-04-21 05:20:00|756.6|746.5|756.8|746.7|757.37|747.27|756.14|746.04|182
1682054700000|2023-04-21 05:25:00|756.84|746.74|757.49|747.39|757.98|747.88|756.23|746.13|267
1682055000000|2023-04-21 05:30:00|757.48|747.38|757.87|747.77|758.45|748.35|757.48|747.38|176
1682055300000|2023-04-21 05:35:00|757.84|747.74|757.55|747.45|757.88|747.78|757.51|747.41|147
1682055600000|2023-04-21 05:40:00|757.53|747.43|756.59|746.49|757.67|747.57|756.17|746.07|234
1682055900000|2023-04-21 05:45:00|756.57|746.47|757.5|747.4|757.85|747.75|756|745.9|265
1682056200000|2023-04-21 05:50:00|757.55|747.45|755.47|745.37|757.6|747.5|754.41|744.31|502
1682056500000|2023-04-21 05:55:00|755.5|745.4|753.49|743.39|755.67|745.57|753.06|742.96|453
1682056800000|2023-04-21 06:00:00|753.48|743.38|754.32|744.22|755.22|745.12|752.52|742.42|424
1682057100000|2023-04-21 06:05:00|754.25|744.15|754.59|744.49|754.89|744.79|753.92|743.82|368
1682057400000|2023-04-21 06:10:00|754.56|744.46|755.72|745.62|756.48|746.38|754.25|744.15|335
1682057700000|2023-04-21 06:15:00|755.71|745.61|757.72|747.62|757.72|747.62|755.58|745.48|302
1682058000000|2023-04-21 06:20:00|757.75|747.65|756.9|746.8|757.81|747.71|756.51|746.41|271
1682058300000|2023-04-21 06:25:00|756.85|746.75|756.03|745.93|756.95|746.85|755.98|745.88|165
1682058600000|2023-04-21 06:30:00|756.02|745.92|753.96|743.86|756.47|746.37|752.98|742.88|475
1682058900000|2023-04-21 06:35:00|753.88|743.78|752.63|742.53|754.22|744.12|751.6|741.5|495
1682059200000|2023-04-21 06:40:00|752.6|742.5|752.09|741.99|753.94|743.84|748.49|738.39|827
1682059500000|2023-04-21 06:45:00|752.07|741.97|749.61|739.51|753.05|742.95|748.98|738.88|781
1682059800000|2023-04-21 06:50:00|749.59|739.49|746.66|736.56|750.21|740.11|743.87|733.77|924
1682060100000|2023-04-21 06:55:00|746.59|736.49|748.37|738.27|748.41|738.31|746|735.9|711
1682060400000|2023-04-21 07:00:00|748.4|738.3|749.61|739.51|749.66|739.56|746.94|736.84|619
1682060700000|2023-04-21 07:05:00|749.6|739.5|751.59|741.49|751.59|741.49|748.9|738.8|675
1682061000000|2023-04-21 07:10:00|751.54|741.44|750.48|740.38|751.54|741.44|749.9|739.8|410
1682061300000|2023-04-21 07:15:00|750.52|740.42|749.38|739.28|751.75|741.65|749.38|739.28|488
1682061600000|2023-04-21 07:20:00|749.36|739.26|747.8|737.7|750.82|740.72|747.72|737.62|506
1682061900000|2023-04-21 07:25:00|747.93|737.83|747.38|737.28|748.73|738.63|747.07|736.97|558
1682062200000|2023-04-21 07:30:00|747.37|737.27|749.62|739.52|749.79|739.69|747.26|737.16|657
1682062500000|2023-04-21 07:35:00|749.63|739.53|750.48|740.38|750.88|740.78|749.62|739.52|351
1682062800000|2023-04-21 07:40:00|750.5|740.4|750.71|740.61|750.84|740.74|750.04|739.94|276
1682063100000|2023-04-21 07:45:00|750.68|740.58|755.76|745.66|755.82|745.72|750.68|740.58|657
1682063400000|2023-04-21 07:50:00|755.75|745.65|757.39|747.29|758.3|748.2|755.22|745.12|646
1682063700000|2023-04-21 07:55:00|757.46|747.36|759.24|749.14|759.46|749.36|757.27|747.17|415
1682064000000|2023-04-21 08:00:00|759.19|749.09|758.65|748.55|762.55|752.45|758.44|748.34|618
1682064300000|2023-04-21 08:05:00|758.64|748.54|758.37|748.27|759.72|749.62|757.79|747.69|475
1682064600000|2023-04-21 08:10:00|758.35|748.25|756.58|746.48|759.28|749.18|756.46|746.36|534
1682064900000|2023-04-21 08:15:00|756.6|746.5|756.18|746.08|758.5|748.4|756.13|746.03|449
1682065200000|2023-04-21 08:20:00|756.19|746.09|757.2|747.1|757.42|747.32|755.7|745.6|360
1682065500000|2023-04-21 08:25:00|757.17|747.07|755.8|745.7|757.37|747.27|754.89|744.79|411
1682065800000|2023-04-21 08:30:00|755.88|745.78|755.63|745.53|757.9|747.8|755.3|745.2|534
1682066100000|2023-04-21 08:35:00|755.49|745.39|754.9|744.8|756.3|746.2|754.84|744.74|516
1682066400000|2023-04-21 08:40:00|754.87|744.77|754.77|744.67|755.39|745.29|754.18|744.08|485
1682066700000|2023-04-21 08:45:00|754.82|744.72|755.49|745.39|756.47|746.37|754.48|744.38|392
1682067000000|2023-04-21 08:50:00|755.5|745.4|754.87|744.77|755.7|745.6|753.87|743.77|518
1682067300000|2023-04-21 08:55:00|754.9|744.8|754.19|744.09|755.65|745.55|754.08|743.98|474
1682067600000|2023-04-21 09:00:00|754.21|744.11|754.23|744.13|756.33|746.23|753.29|743.19|460
1682067900000|2023-04-21 09:05:00|754.21|744.11|753.14|743.04|755.37|745.27|752.95|742.85|474
1682068200000|2023-04-21 09:10:00|753.12|743.02|753.42|743.32|754.11|744.01|752.73|742.63|482
1682068500000|2023-04-21 09:15:00|753.41|743.31|754.19|744.09|754.34|744.24|753.21|743.11|417
1682068800000|2023-04-21 09:20:00|754.2|744.1|755.19|745.09|756.3|746.2|754.19|744.09|367
1682069100000|2023-04-21 09:25:00|755.16|745.06|753.38|743.28|755.2|745.1|752.99|742.89|339
1682069400000|2023-04-21 09:30:00|753.39|743.29|754.22|744.12|754.26|744.16|752.9|742.8|367
1682069700000|2023-04-21 09:35:00|754.2|744.1|755.14|745.04|755.14|745.04|753.88|743.78|289
1682070000000|2023-04-21 09:40:00|755.12|745.02|756.46|746.36|756.51|746.41|755.08|744.98|250
1682070300000|2023-04-21 09:45:00|756.41|746.31|755.52|745.42|756.71|746.61|755.44|745.34|284
1682070600000|2023-04-21 09:50:00|755.53|745.43|755.31|745.21|756.06|745.96|754.99|744.89|239
1682070900000|2023-04-21 09:55:00|755.49|745.39|754.68|744.58|755.57|745.47|754.38|744.28|361
1682071200000|2023-04-21 10:00:00|754.72|744.62|752.83|742.73|755.11|745.01|752.82|742.72|344
1682071500000|2023-04-21 10:05:00|752.82|742.72|754.45|744.35|754.53|744.43|752.78|742.68|302
1682071800000|2023-04-21 10:10:00|754.44|744.34|754.53|744.43|754.53|744.43|752.67|742.57|323
1682072100000|2023-04-21 10:15:00|754.5|744.4|756.2|746.1|756.58|746.48|754.12|744.02|442
1682072400000|2023-04-21 10:20:00|756.17|746.07|755.52|745.42|756.61|746.51|755.05|744.95|491
1682072700000|2023-04-21 10:25:00|755.51|745.41|755.36|745.26|755.8|745.7|754.67|744.57|299
1682073000000|2023-04-21 10:30:00|755.39|745.29|753.4|743.3|755.71|745.61|752.96|742.86|449
1682073300000|2023-04-21 10:35:00|753.39|743.29|751.48|741.38|753.42|743.32|751.17|741.07|485
1682073600000|2023-04-21 10:40:00|751.4|741.3|751.96|741.86|752.49|742.39|750.74|740.64|428
1682073900000|2023-04-21 10:45:00|751.93|741.83|751.67|741.57|752.37|742.27|750.91|740.81|430
1682074200000|2023-04-21 10:50:00|751.66|741.56|750.25|740.15|751.67|741.57|750.08|739.98|549
1682074500000|2023-04-21 10:55:00|750.26|740.16|749.49|739.39|750.46|740.36|748.41|738.31|476
1682074800000|2023-04-21 11:00:00|749.44|739.34|748.43|738.33|750.04|739.94|748.29|738.19|342
1682075100000|2023-04-21 11:05:00|748.48|738.38|748.28|738.18|749.69|739.59|748.13|738.03|390
1682075400000|2023-04-21 11:10:00|748.33|738.23|747.94|737.84|748.38|738.28|746.81|736.71|578
1682075700000|2023-04-21 11:15:00|747.91|737.81|748.36|738.26|748.79|738.69|746.35|736.25|575
1682076000000|2023-04-21 11:20:00|748.29|738.19|748.58|738.48|748.67|738.57|745|734.9|684
1682076300000|2023-04-21 11:25:00|748.7|738.6|749.09|738.99|749.26|739.16|748.11|738.01|397
1682076600000|2023-04-21 11:30:00|749.11|739.01|749.36|739.26|749.98|739.88|747.81|737.71|371
1682076900000|2023-04-21 11:35:00|749.34|739.24|749.55|739.45|749.91|739.81|748.99|738.89|250
1682077200000|2023-04-21 11:40:00|749.6|739.5|747.37|737.27|749.6|739.5|747.31|737.21|374
1682077500000|2023-04-21 11:45:00|747.4|737.3|746.18|736.08|747.74|737.64|745.13|735.03|628
1682077800000|2023-04-21 11:50:00|746.21|736.11|747.51|737.41|748.63|738.53|746.02|735.92|448
1682078100000|2023-04-21 11:55:00|747.38|737.28|747.36|737.26|748.22|738.12|747.06|736.96|400
1682078400000|2023-04-21 12:00:00|747.4|737.3|745.76|735.66|747.42|737.32|745.33|735.23|505
1682078700000|2023-04-21 12:05:00|745.81|735.71|744.2|734.1|745.97|735.87|738.56|728.46|822
1682079000000|2023-04-21 12:10:00|744.18|734.08|744.68|734.58|745.3|735.2|742.17|732.07|660
1682079300000|2023-04-21 12:15:00|744.7|734.6|745.37|735.27|746.34|736.24|743.03|732.93|615
1682079600000|2023-04-21 12:20:00|745.4|735.3|746.32|736.22|748|737.9|744.91|734.81|512
1682079900000|2023-04-21 12:25:00|746.34|736.24|748.66|738.56|748.69|738.59|745.75|735.65|429
1682080200000|2023-04-21 12:30:00|748.62|738.52|747.86|737.76|748.66|738.56|747.49|737.39|429
1682080500000|2023-04-21 12:35:00|747.87|737.77|747.18|737.08|748.69|738.59|746.95|736.85|357
1682080800000|2023-04-21 12:40:00|747.13|737.03|745.75|735.65|747.16|737.06|745.32|735.22|291
1682081100000|2023-04-21 12:45:00|745.74|735.64|745.54|735.44|747.16|737.06|744.71|734.61|367
1682081400000|2023-04-21 12:50:00|745.62|735.52|746.82|736.72|746.95|736.85|745.47|735.37|217
1682081700000|2023-04-21 12:55:00|746.76|736.66|747.42|737.32|747.85|737.75|746.6|736.5|297
1682082000000|2023-04-21 13:00:00|747.41|737.31|746.75|736.65|748.28|738.18|746.65|736.55|287
1682082300000|2023-04-21 13:05:00|746.65|736.55|746.14|736.04|746.65|736.55|745.8|735.7|119
1682082600000|2023-04-21 13:10:00|746.05|735.95|746.99|736.89|747.57|737.47|745.8|735.7|316
1682082900000|2023-04-21 13:15:00|746.97|736.87|746.24|736.14|747.53|737.43|746.01|735.91|256
1682083200000|2023-04-21 13:20:00|746.22|736.12|746.15|736.05|746.99|736.89|745.82|735.72|248
1682083500000|2023-04-21 13:25:00|746.2|736.1|745.48|735.38|747.03|736.93|745.29|735.19|363
1682083800000|2023-04-21 13:30:00|745.43|735.33|748.99|738.89|749.62|739.52|745.19|735.09|744
1682084100000|2023-04-21 13:35:00|748.98|738.88|750.48|740.38|751.38|741.28|748.84|738.74|549
1682084400000|2023-04-21 13:40:00|750.5|740.4|751.72|741.62|752.6|742.5|750.5|740.4|486
1682084700000|2023-04-21 13:45:00|751.69|741.59|751.14|741.04|752.72|742.62|749.84|739.74|606
1682085000000|2023-04-21 13:50:00|750.97|740.87|747.6|737.5|750.98|740.88|746.84|736.74|757
1682085300000|2023-04-21 13:55:00|747.62|737.52|744.56|734.46|747.63|737.53|744.32|734.22|703
1682085600000|2023-04-21 14:00:00|744.58|734.48|744.15|734.05|745.53|735.43|742.85|732.75|696
1682085900000|2023-04-21 14:05:00|744.18|734.08|745.28|735.18|746.6|736.5|744.18|734.08|719
1682086200000|2023-04-21 14:10:00|745.25|735.15|745.1|735|745.58|735.48|744.04|733.94|663
1682086500000|2023-04-21 14:15:00|745.15|735.05|746.23|736.13|747.07|736.97|742.86|732.76|749
1682086800000|2023-04-21 14:20:00|746.24|736.14|747.97|737.87|748.08|737.98|746.24|736.14|526
1682087100000|2023-04-21 14:25:00|748.01|737.91|750.16|740.06|750.63|740.53|748.01|737.91|593
1682087400000|2023-04-21 14:30:00|750.15|740.05|749.05|738.95|750.45|740.35|748.67|738.57|594
1682087700000|2023-04-21 14:35:00|749.07|738.97|747.79|737.69|749.42|739.32|747.39|737.29|538
1682088000000|2023-04-21 14:40:00|747.8|737.7|745.93|735.83|748.2|738.1|745.93|735.83|547
1682088300000|2023-04-21 14:45:00|745.95|735.85|745.81|735.71|746.52|736.42|744.91|734.81|684
1682088600000|2023-04-21 14:50:00|745.79|735.69|745.99|735.89|746.89|736.79|744.94|734.84|606
1682088900000|2023-04-21 14:55:00|746|735.9|745.08|734.98|747.13|737.03|744.45|734.35|625
1682089200000|2023-04-21 15:00:00|745.13|735.03|747.26|737.16|747.38|737.28|745.07|734.97|541
1682089500000|2023-04-21 15:05:00|747.25|737.15|745.95|735.85|747.37|737.27|745.45|735.35|438
1682089800000|2023-04-21 15:10:00|745.98|735.88|745.59|735.49|747.26|737.16|745.5|735.4|241
1682090100000|2023-04-21 15:15:00|745.57|735.47|744.92|734.82|747.25|737.15|744.53|734.43|477
1682090400000|2023-04-21 15:20:00|744.93|734.83|744.8|734.7|746.64|736.54|744.45|734.35|541
1682090700000|2023-04-21 15:25:00|744.78|734.68|744.2|734.1|746.02|735.92|743.1|733|544
1682091000000|2023-04-21 15:30:00|744.25|734.15|746.23|736.13|746.28|736.18|743.26|733.16|590
1682091300000|2023-04-21 15:35:00|746.25|736.15|744.73|734.63|746.94|736.84|744.18|734.08|608
1682091600000|2023-04-21 15:40:00|744.75|734.65|746.69|736.59|747.43|737.33|744.72|734.62|573
1682091900000|2023-04-21 15:45:00|746.73|736.63|743.19|733.09|747.31|737.21|743.12|733.02|676
1682092200000|2023-04-21 15:50:00|743.18|733.08|743|732.9|743.84|733.74|741.75|731.65|790
1682092500000|2023-04-21 15:55:00|743.03|732.93|742.88|732.78|743.86|733.76|742.17|732.07|694
1682092800000|2023-04-21 16:00:00|742.95|732.85|743.19|733.09|744.06|733.96|742.59|732.49|627
1682093100000|2023-04-21 16:05:00|743.21|733.11|740.61|730.51|743.6|733.5|739.93|729.83|558
1682093400000|2023-04-21 16:10:00|740.74|730.64|741.96|731.86|742.07|731.97|737.17|727.07|767
1682093700000|2023-04-21 16:15:00|741.95|731.85|744.07|733.97|744.39|734.29|740.77|730.67|641
1682094000000|2023-04-21 16:20:00|744.08|733.98|742.59|732.49|744.33|734.23|742.45|732.35|566
1682094300000|2023-04-21 16:25:00|742.66|732.56|739.23|729.13|742.82|732.72|738.93|728.83|727
1682094600000|2023-04-21 16:30:00|739.21|729.11|739.61|729.51|740.74|730.64|737.94|727.84|707
1682094900000|2023-04-21 16:35:00|739.63|729.53|739.76|729.66|740.17|730.07|738.14|728.04|552
1682095200000|2023-04-21 16:40:00|739.71|729.61|742.01|731.91|742.23|732.13|738.18|728.08|625
1682095500000|2023-04-21 16:45:00|741.98|731.88|741.81|731.71|743.52|733.42|741.58|731.48|557
1682095800000|2023-04-21 16:50:00|741.83|731.73|739.25|729.15|741.87|731.77|738.59|728.49|569
1682096100000|2023-04-21 16:55:00|739.24|729.14|740.06|729.96|740.4|730.3|738.75|728.65|446
1682096400000|2023-04-21 17:00:00|740.08|729.98|738.53|728.43|740.6|730.5|738.24|728.14|460
1682096700000|2023-04-21 17:05:00|738.28|728.18|739.64|729.54|740.1|730|738.18|728.08|253
1682097000000|2023-04-21 17:10:00|739.75|729.65|740.16|730.06|740.73|730.63|739.48|729.38|316
1682097300000|2023-04-21 17:15:00|740.15|730.05|736.57|726.47|740.15|730.05|734.23|724.13|738
1682097600000|2023-04-21 17:20:00|736.61|726.51|733.82|723.72|737.18|727.08|733.81|723.71|700
1682097900000|2023-04-21 17:25:00|733.8|723.7|734.58|724.48|734.77|724.67|730.93|720.83|924
1682098200000|2023-04-21 17:30:00|734.56|724.46|733.7|723.6|734.71|724.61|732.82|722.72|729
1682098500000|2023-04-21 17:35:00|733.66|723.56|733.27|723.17|734.22|724.12|730.62|720.52|761
1682098800000|2023-04-21 17:40:00|733.25|723.15|735.32|725.22|736.08|725.98|732.66|722.56|691
1682099100000|2023-04-21 17:45:00|735.4|725.3|736.8|726.7|737.36|727.26|735.29|725.19|593
1682099400000|2023-04-21 17:50:00|736.84|726.74|737.05|726.95|737.25|727.15|736.15|726.05|396
1682099700000|2023-04-21 17:55:00|737.09|726.99|735.88|725.78|737.34|727.24|734.53|724.43|562
1682100000000|2023-04-21 18:00:00|735.86|725.76|736.24|726.14|736.87|726.77|734.84|724.74|605
1682100300000|2023-04-21 18:05:00|736.25|726.15|736.04|725.94|737.32|727.22|735.88|725.78|457
1682100600000|2023-04-21 18:10:00|736.08|725.98|738.69|728.59|738.73|728.63|736.05|725.95|487
1682100900000|2023-04-21 18:15:00|738.73|728.63|738.5|728.4|739.37|729.27|737.93|727.83|542
1682101200000|2023-04-21 18:20:00|738.49|728.39|737.33|727.23|738.81|728.71|736.84|726.74|458
1682101500000|2023-04-21 18:25:00|737.17|727.07|737.53|727.43|737.85|727.75|736.8|726.7|411
1682101800000|2023-04-21 18:30:00|737.54|727.44|734.2|724.1|737.59|727.49|734.11|724.01|568
1682102100000|2023-04-21 18:35:00|734.16|724.06|732.73|722.63|734.16|724.06|732.48|722.38|437
1682102400000|2023-04-21 18:40:00|732.72|722.62|732.17|722.07|733.62|723.52|731.82|721.72|474
1682102700000|2023-04-21 18:45:00|732.2|722.1|733.47|723.37|733.75|723.65|730.7|720.6|591
1682103000000|2023-04-21 18:50:00|733.45|723.35|734.56|724.46|735.5|725.4|733.06|722.96|593
1682103300000|2023-04-21 18:55:00|734.55|724.45|733.91|723.81|734.88|724.78|733.54|723.44|502
1682103600000|2023-04-21 19:00:00|733.96|723.86|729.19|719.09|734.07|723.97|728.55|718.45|786
1682103900000|2023-04-21 19:05:00|729.18|719.08|716.54|706.44|729.23|719.13|712.51|702.41|1077
1682104200000|2023-04-21 19:10:00|716.93|706.83|717.14|707.04|720.5|710.4|715.77|705.67|801
1682104500000|2023-04-21 19:15:00|717.2|707.1|717.36|707.26|719.92|709.82|715.42|705.32|793
1682104800000|2023-04-21 19:20:00|717.55|707.45|720.61|710.51|720.7|710.6|717.22|707.12|822
1682105100000|2023-04-21 19:25:00|720.6|710.5|717.17|707.07|721.05|710.95|716.15|706.05|823
1682105400000|2023-04-21 19:30:00|717.16|707.06|715.69|705.59|717.35|707.25|714.75|704.65|837
1682105700000|2023-04-21 19:35:00|715.73|705.63|714.99|704.89|716.49|706.39|713.72|703.62|839
1682106000000|2023-04-21 19:40:00|714.97|704.87|715.71|705.61|717.37|707.27|714.02|703.92|791
1682106300000|2023-04-21 19:45:00|715.66|705.56|714.86|704.76|716.17|706.07|713.59|703.49|737
1682106600000|2023-04-21 19:50:00|714.84|704.74|713.22|703.12|715.69|705.59|712.15|702.05|809
1682106900000|2023-04-21 19:55:00|713.17|703.07|712.6|702.5|714.71|704.61|712.6|702.5|682
1682107200000|2023-04-21 20:00:00|712.63|702.53|710.04|699.94|714.93|704.83|710.04|699.94|767
1682107500000|2023-04-21 20:05:00|709.98|699.88|713.35|703.25|713.62|703.52|707.78|697.68|818
1682107800000|2023-04-21 20:10:00|713.51|703.41|714.65|704.55|714.77|704.67|713.18|703.08|634
1682108100000|2023-04-21 20:15:00|714.66|704.56|714.18|704.08|715.35|705.25|714.09|703.99|546
1682108400000|2023-04-21 20:20:00|714.22|704.12|714.22|704.12|714.42|704.32|712.86|702.76|485
1682108700000|2023-04-21 20:25:00|714.27|704.17|712.93|702.83|714.57|704.47|712.65|702.55|536
1682109000000|2023-04-21 20:30:00|712.94|702.84|712.55|702.45|713.87|703.77|712.36|702.26|526
1682109300000|2023-04-21 20:35:00|712.62|702.52|713.05|702.95|714.12|704.02|712.44|702.34|427
1682109600000|2023-04-21 20:40:00|713.04|702.94|710.7|700.6|713.04|702.94|710.19|700.09|554
1682109900000|2023-04-21 20:45:00|710.72|700.62|710.77|700.67|712.09|701.99|709.98|699.88|547
1682110200000|2023-04-21 20:50:00|710.79|700.69|709.49|699.39|711.26|701.16|709.44|699.34|561
1682110500000|2023-04-21 20:55:00|709.48|699.38|708.9|698.8|709.49|699.39|708.53|698.43|370
1682146800000|2023-04-22 07:00:00|716.59|706.49|715.52|705.42|716.62|706.52|715.52|705.42|183
1682147100000|2023-04-22 07:05:00|715.56|705.46|716.33|706.23|716.46|706.36|715.39|705.29|217
1682147400000|2023-04-22 07:10:00|716.32|706.22|715.63|705.53|716.46|706.36|715.63|705.53|228
1682147700000|2023-04-22 07:15:00|715.62|705.52|716.99|706.89|717.05|706.95|715.58|705.48|191
1682148000000|2023-04-22 07:20:00|716.98|706.88|715.92|705.82|717|706.9|715.92|705.82|221
1682148300000|2023-04-22 07:25:00|715.95|705.85|717.35|707.25|717.35|707.25|715.95|705.85|128
1682148600000|2023-04-22 07:30:00|717.28|707.18|717.19|707.09|717.4|707.3|716.98|706.88|144
1682148900000|2023-04-22 07:35:00|717.23|707.13|716.23|706.13|717.52|707.42|716.22|706.12|77
1682149200000|2023-04-22 07:40:00|716.27|706.17|716.47|706.37|716.83|706.73|716.2|706.1|137
1682149500000|2023-04-22 07:45:00|716.43|706.33|714.52|704.42|716.84|706.74|714.46|704.36|474
1682149800000|2023-04-22 07:50:00|714.5|704.4|713.76|703.66|714.77|704.67|713.69|703.59|321
1682150100000|2023-04-22 07:55:00|713.75|703.65|714.17|704.07|714.25|704.15|713.73|703.63|197
1682150400000|2023-04-22 08:00:00|714.2|704.1|715.58|705.48|715.76|705.66|714.2|704.1|250
1682150700000|2023-04-22 08:05:00|715.64|705.54|715.16|705.06|715.69|705.59|715.1|705|164
1682151000000|2023-04-22 08:10:00|715.17|705.07|715.48|705.38|715.67|705.57|715.01|704.91|133
1682151300000|2023-04-22 08:15:00|715.45|705.35|715.93|705.83|716.18|706.08|715.13|705.03|189
1682151600000|2023-04-22 08:20:00|715.96|705.86|716.93|706.83|717.18|707.08|715.85|705.75|277
1682151900000|2023-04-22 08:25:00|716.96|706.86|715.62|705.52|717.13|707.03|715.6|705.5|272
1682152200000|2023-04-22 08:30:00|715.6|705.5|715.76|705.66|716.94|706.84|715.12|705.02|338
1682152500000|2023-04-22 08:35:00|715.72|705.62|716.02|705.92|716.17|706.07|715.12|705.02|214
1682152800000|2023-04-22 08:40:00|716.01|705.91|716.65|706.55|716.7|706.6|716.01|705.91|210
1682153100000|2023-04-22 08:45:00|716.66|706.56|715.9|705.8|716.88|706.78|715.08|704.98|193
1682153400000|2023-04-22 08:50:00|715.86|705.76|716.05|705.95|716.73|706.63|715.86|705.76|217
1682153700000|2023-04-22 08:55:00|716.04|705.94|715.18|705.08|716.05|705.95|714.26|704.16|398
1682154000000|2023-04-22 09:00:00|715.19|705.09|716.18|706.08|716.25|706.15|715.18|705.08|250
1682154300000|2023-04-22 09:05:00|716.21|706.11|716.48|706.38|716.83|706.73|716.14|706.04|183
1682154600000|2023-04-22 09:10:00|716.55|706.45|717.66|707.56|717.68|707.58|716.52|706.42|123
1682154900000|2023-04-22 09:15:00|717.63|707.53|718.54|708.44|719.3|709.2|717.63|707.53|191
1682155200000|2023-04-22 09:20:00|718.55|708.45|718.16|708.06|718.62|708.52|717.88|707.78|166
1682155500000|2023-04-22 09:25:00|718.03|707.93|718|707.9|718.17|708.07|717.78|707.68|54
1682155800000|2023-04-22 09:30:00|718.04|707.94|719.02|708.92|719.1|709|717.83|707.73|150
1682156100000|2023-04-22 09:35:00|719.03|708.93|718.55|708.45|719.53|709.43|718.35|708.25|159
1682156400000|2023-04-22 09:40:00|718.54|708.44|718.45|708.35|718.89|708.79|718.27|708.17|262
1682156700000|2023-04-22 09:45:00|718.44|708.34|717.7|707.6|718.52|708.42|717.6|707.5|162
1682157000000|2023-04-22 09:50:00|717.66|707.56|716.88|706.78|717.71|707.61|716.47|706.37|221
1682157300000|2023-04-22 09:55:00|716.87|706.77|716.62|706.52|717.31|707.21|716.6|706.5|204
1682157600000|2023-04-22 10:00:00|716.66|706.56|716|705.9|716.99|706.89|715.96|705.86|128
1682157900000|2023-04-22 10:05:00|716.04|705.94|716.36|706.26|716.62|706.52|715.78|705.68|234
1682158200000|2023-04-22 10:10:00|716.35|706.25|717.82|707.72|717.82|707.72|716.35|706.25|204
1682158500000|2023-04-22 10:15:00|717.83|707.73|717.1|707|718.45|708.35|716.81|706.71|325
1682158800000|2023-04-22 10:20:00|717.19|707.09|717.03|706.93|717.6|707.5|715.82|705.72|461
1682159100000|2023-04-22 10:25:00|717.01|706.91|717.98|707.88|718.19|708.09|717.01|706.91|297
1682159400000|2023-04-22 10:30:00|717.97|707.87|718.08|707.98|718.47|708.37|717.57|707.47|164
1682159700000|2023-04-22 10:35:00|718.07|707.97|716.39|706.29|718.07|707.97|716.16|706.06|396
1682160000000|2023-04-22 10:40:00|716.11|706.01|716.72|706.62|717.06|706.96|716.01|705.91|256
1682160300000|2023-04-22 10:45:00|716.73|706.63|717.1|707|717.53|707.43|716.73|706.63|215
1682160600000|2023-04-22 10:50:00|717.06|706.96|717.87|707.77|717.92|707.82|716.82|706.72|248
1682160900000|2023-04-22 10:55:00|717.86|707.76|719.57|709.47|719.74|709.64|717.86|707.76|357
1682161200000|2023-04-22 11:00:00|719.58|709.48|718.83|708.73|719.58|709.48|718.8|708.7|161
1682161500000|2023-04-22 11:05:00|718.82|708.72|719.27|709.17|719.42|709.32|718.57|708.47|138
1682161800000|2023-04-22 11:10:00|719.26|709.16|720.79|710.69|721.1|711|719.26|709.16|197
1682162100000|2023-04-22 11:15:00|720.78|710.68|719.7|709.6|720.99|710.89|719.7|709.6|193
1682162400000|2023-04-22 11:20:00|719.71|709.61|719.82|709.72|719.82|709.72|719.29|709.19|121
1682162700000|2023-04-22 11:25:00|719.76|709.66|720.65|710.55|720.65|710.55|719.61|709.51|166
1682163000000|2023-04-22 11:30:00|720.71|710.61|719.62|709.52|721.11|711.01|719.62|709.52|159
1682163300000|2023-04-22 11:35:00|719.63|709.53|719|708.9|719.96|709.86|718.94|708.84|94
1682163600000|2023-04-22 11:40:00|719.01|708.91|720.52|710.42|720.67|710.57|718.96|708.86|223
1682163900000|2023-04-22 11:45:00|720.47|710.37|721|710.9|721.18|711.08|720.47|710.37|138
1682164200000|2023-04-22 11:50:00|720.96|710.86|721.25|711.15|721.68|711.58|720.96|710.86|238
1682164500000|2023-04-22 11:55:00|721.22|711.12|720.75|710.65|721.26|711.16|720.71|710.61|139
1682164800000|2023-04-22 12:00:00|720.72|710.62|720.04|709.94|720.76|710.66|719.89|709.79|176
1682165100000|2023-04-22 12:05:00|719.99|709.89|721|710.9|721.12|711.02|719.98|709.88|197
1682165400000|2023-04-22 12:10:00|721.01|710.91|720.38|710.28|721.06|710.96|719.97|709.87|215
1682165700000|2023-04-22 12:15:00|720.32|710.22|720.18|710.08|720.55|710.45|719.77|709.67|165
1682166000000|2023-04-22 12:20:00|720.19|710.09|720.07|709.97|720.59|710.49|719.72|709.62|164
1682166300000|2023-04-22 12:25:00|720.13|710.03|719.31|709.21|720.28|710.18|719.21|709.11|175
1682166600000|2023-04-22 12:30:00|719.32|709.22|719.45|709.35|720.27|710.17|719.26|709.16|266
1682166900000|2023-04-22 12:35:00|719.44|709.34|719.5|709.4|719.93|709.83|719.27|709.17|282
1682167200000|2023-04-22 12:40:00|719.45|709.35|719.57|709.47|719.62|709.52|719.01|708.91|190
1682167500000|2023-04-22 12:45:00|719.58|709.48|719.29|709.19|719.73|709.63|718.98|708.88|238
1682167800000|2023-04-22 12:50:00|719.27|709.17|720|709.9|720.22|710.12|719.18|709.08|200
1682168100000|2023-04-22 12:55:00|719.93|709.83|720.56|710.46|720.62|710.52|719.47|709.37|226
1682168400000|2023-04-22 13:00:00|720.58|710.48|719.46|709.36|720.69|710.59|719.29|709.19|149
1682168700000|2023-04-22 13:05:00|719.45|709.35|720.44|710.34|720.51|710.41|719.38|709.28|247
1682169000000|2023-04-22 13:10:00|720.52|710.42|720.67|710.57|720.75|710.65|720.11|710.01|194
1682169300000|2023-04-22 13:15:00|720.75|710.65|719.85|709.75|721.01|710.91|719.79|709.69|144
1682169600000|2023-04-22 13:20:00|719.86|709.76|719.43|709.33|720.16|710.06|719.31|709.21|227
1682169900000|2023-04-22 13:25:00|719.39|709.29|718.27|708.17|719.41|709.31|718.17|708.07|275
1682170200000|2023-04-22 13:30:00|718.28|708.18|717.93|707.83|718.62|708.52|717.92|707.82|181
1682170500000|2023-04-22 13:35:00|717.89|707.79|717.06|706.96|717.89|707.79|716.2|706.1|361
1682170800000|2023-04-22 13:40:00|717.05|706.95|717|706.9|717.31|707.21|716.75|706.65|199
1682171100000|2023-04-22 13:45:00|716.98|706.88|717.2|707.1|717.21|707.11|716.4|706.3|172
1682171400000|2023-04-22 13:50:00|717.23|707.13|717.96|707.86|718.37|708.27|717.18|707.08|153
1682171700000|2023-04-22 13:55:00|717.95|707.85|718.05|707.95|718.38|708.28|717.78|707.68|285
1682172000000|2023-04-22 14:00:00|718.08|707.98|717.82|707.72|718.29|708.19|717.57|707.47|235
1682172300000|2023-04-22 14:05:00|717.85|707.75|717.25|707.15|718.13|708.03|717.25|707.15|234
1682172600000|2023-04-22 14:10:00|717.28|707.18|717.53|707.43|717.64|707.54|716.87|706.77|164
1682172900000|2023-04-22 14:15:00|717.57|707.47|716.87|706.77|718.29|708.19|716.72|706.62|273
1682173200000|2023-04-22 14:20:00|716.88|706.78|719.24|709.14|719.71|709.61|716.86|706.76|444
1682173500000|2023-04-22 14:25:00|718.99|708.89|718.81|708.71|719.55|709.45|718.56|708.46|167
1682173800000|2023-04-22 14:30:00|718.59|708.49|718.98|708.88|719.11|709.01|717.85|707.75|239
1682174100000|2023-04-22 14:35:00|719|708.9|718.37|708.27|719.32|709.22|718.31|708.21|309
1682174400000|2023-04-22 14:40:00|718.45|708.35|720.51|710.41|720.56|710.46|718.45|708.35|250
1682174700000|2023-04-22 14:45:00|720.56|710.46|722.18|712.08|722.39|712.29|720.5|710.4|353
1682175000000|2023-04-22 14:50:00|722.2|712.1|723.99|713.89|724.65|714.55|722.19|712.09|523
1682175300000|2023-04-22 14:55:00|724.01|713.91|723.79|713.69|724.87|714.77|722.91|712.81|459
1682175600000|2023-04-22 15:00:00|723.81|713.71|725.47|715.37|726.74|716.64|723.79|713.69|518
1682175900000|2023-04-22 15:05:00|725.45|715.35|722.95|712.85|725.78|715.68|722.25|712.15|415
1682176200000|2023-04-22 15:10:00|723|712.9|723.37|713.27|724.01|713.91|721.66|711.56|395
1682176500000|2023-04-22 15:15:00|723.42|713.32|724.42|714.32|724.42|714.32|722.41|712.31|403
1682176800000|2023-04-22 15:20:00|724.43|714.33|724.01|713.91|725.08|714.98|723.73|713.63|471
1682177100000|2023-04-22 15:25:00|723.96|713.86|724.75|714.65|725.11|715.01|723.4|713.3|317
1682177400000|2023-04-22 15:30:00|724.76|714.66|725.23|715.13|725.49|715.39|723.26|713.16|522
1682177700000|2023-04-22 15:35:00|725.17|715.07|724.18|714.08|725.24|715.14|723.65|713.55|417
1682178000000|2023-04-22 15:40:00|724.22|714.12|722.88|712.78|724.32|714.22|722.66|712.56|208
1682178300000|2023-04-22 15:45:00|722.86|712.76|722.36|712.26|723.5|713.4|721.86|711.76|335
1682178600000|2023-04-22 15:50:00|722.34|712.24|722.79|712.69|723.18|713.08|722.14|712.04|274
1682178900000|2023-04-22 15:55:00|722.74|712.64|722.67|712.57|723.01|712.91|721.85|711.75|329
1682179200000|2023-04-22 16:00:00|722.64|712.54|723.02|712.92|723.19|713.09|720.74|710.64|435
1682179500000|2023-04-22 16:05:00|723.03|712.93|725.41|715.31|725.57|715.47|722.94|712.84|612
1682179800000|2023-04-22 16:10:00|725.45|715.35|728.37|718.27|729.15|719.05|724.39|714.29|678
1682180100000|2023-04-22 16:15:00|728.35|718.25|726.84|716.74|728.53|718.43|726.55|716.45|603
1682180400000|2023-04-22 16:20:00|726.85|716.75|725.78|715.68|727.11|717.01|725.78|715.68|401
1682180700000|2023-04-22 16:25:00|725.74|715.64|725.92|715.82|726.82|716.72|725.57|715.47|302
1682181000000|2023-04-22 16:30:00|725.93|715.83|724.92|714.82|726.44|716.34|724.09|713.99|145
1682181300000|2023-04-22 16:35:00|724.86|714.76|724.55|714.45|724.9|714.8|724|713.9|282
1682181600000|2023-04-22 16:40:00|724.54|714.44|724.46|714.36|725.19|715.09|724.28|714.18|258
1682181900000|2023-04-22 16:45:00|724.47|714.37|724.51|714.41|725.84|715.74|724.43|714.33|337
1682182200000|2023-04-22 16:50:00|724.37|714.27|722.97|712.87|724.37|714.27|722.85|712.75|157
1682182500000|2023-04-22 16:55:00|722.99|712.89|722.58|712.48|723.06|712.96|721.99|711.89|224
1682182800000|2023-04-22 17:00:00|722.57|712.47|722.68|712.58|722.9|712.8|721.99|711.89|218
1682183100000|2023-04-22 17:05:00|722.7|712.6|724.18|714.08|724.18|714.08|722.54|712.44|296
1682183400000|2023-04-22 17:10:00|724.14|714.04|724.76|714.66|724.8|714.7|723.75|713.65|404
1682183700000|2023-04-22 17:15:00|724.75|714.65|725.08|714.98|725.46|715.36|724.68|714.58|492
1682184000000|2023-04-22 17:20:00|725.09|714.99|725.88|715.78|726.28|716.18|724.85|714.75|415
1682184300000|2023-04-22 17:25:00|725.89|715.79|726.32|716.22|727.19|717.09|725.64|715.54|332
1682184600000|2023-04-22 17:30:00|726.29|716.19|725.88|715.78|726.82|716.72|725.18|715.08|332
1682184900000|2023-04-22 17:35:00|725.83|715.73|724.95|714.85|725.83|715.73|724.9|714.8|114
1682185200000|2023-04-22 17:40:00|725|714.9|725.54|715.44|725.63|715.53|724.9|714.8|97
1682185500000|2023-04-22 17:45:00|725.49|715.39|724.18|714.08|725.54|715.44|723.89|713.79|165
1682185800000|2023-04-22 17:50:00|724.23|714.13|724.43|714.33|724.69|714.59|724.06|713.96|270
1682186100000|2023-04-22 17:55:00|724.44|714.34|724.65|714.55|724.72|714.62|723.87|713.77|184
1682186400000|2023-04-22 18:00:00|724.62|714.52|723.56|713.46|724.72|714.62|723.33|713.23|185
1682186700000|2023-04-22 18:05:00|723.55|713.45|722.95|712.85|723.59|713.49|722.87|712.77|106
1682187000000|2023-04-22 18:10:00|722.94|712.84|722.9|712.8|723.54|713.44|722.9|712.8|43
1682187300000|2023-04-22 18:15:00|722.91|712.81|722|711.9|722.95|712.85|721.85|711.75|92
1682187600000|2023-04-22 18:20:00|721.93|711.83|721.44|711.34|722.01|711.91|721.2|711.1|64
1682187900000|2023-04-22 18:25:00|721.42|711.32|720.21|710.11|721.44|711.34|719.99|709.89|234
1682188200000|2023-04-22 18:30:00|720.24|710.14|719.94|709.84|720.9|710.8|719.66|709.56|92
1682188500000|2023-04-22 18:35:00|719.74|709.64|718.87|708.77|720.6|710.5|718.81|708.71|106
1682188800000|2023-04-22 18:40:00|718.86|708.76|719.45|709.35|719.65|709.55|718.86|708.76|135
1682189100000|2023-04-22 18:45:00|719.41|709.31|720.77|710.67|720.82|710.72|719.41|709.31|199
1682189400000|2023-04-22 18:50:00|720.76|710.66|720.88|710.78|721.39|711.29|719.85|709.75|291
1682189700000|2023-04-22 18:55:00|720.89|710.79|720.57|710.47|721.64|711.54|720.57|710.47|125
1682190000000|2023-04-22 19:00:00|720.58|710.48|720.18|710.08|721.14|711.04|720.08|709.98|89
1682190300000|2023-04-22 19:05:00|720.2|710.1|722.18|712.08|722.55|712.45|720.05|709.95|161
1682190600000|2023-04-22 19:10:00|722.15|712.05|721.92|711.82|722.57|712.47|721.58|711.48|163
1682190900000|2023-04-22 19:15:00|721.96|711.86|721.83|711.73|722.29|712.19|721.61|711.51|224
1682191200000|2023-04-22 19:20:00|721.74|711.64|720.76|710.66|721.83|711.73|720.59|710.49|126
1682191500000|2023-04-22 19:25:00|720.77|710.67|721.56|711.46|721.85|711.75|720.5|710.4|242
1682191800000|2023-04-22 19:30:00|721.53|711.43|721.29|711.19|721.65|711.55|720.8|710.7|272
1682192100000|2023-04-22 19:35:00|721.34|711.24|721.75|711.65|722.21|712.11|720.97|710.87|96
1682192400000|2023-04-22 19:40:00|721.71|711.61|721.05|710.95|721.71|711.61|720.73|710.63|102
1682192700000|2023-04-22 19:45:00|720.95|710.85|721.64|711.54|721.7|711.6|720.55|710.45|162
1682193000000|2023-04-22 19:50:00|721.65|711.55|721.36|711.26|722.04|711.94|721.34|711.24|111
1682193300000|2023-04-22 19:55:00|721.29|711.19|720.51|710.41|721.54|711.44|720.11|710.01|173
1682193600000|2023-04-22 20:00:00|720.52|710.42|720.66|710.56|721.18|711.08|720.32|710.22|217
1682193900000|2023-04-22 20:05:00|720.65|710.55|720.58|710.48|721.06|710.96|720.44|710.34|186
1682194200000|2023-04-22 20:10:00|720.61|710.51|720.74|710.64|720.9|710.8|719.98|709.88|131
1682194500000|2023-04-22 20:15:00|720.53|710.43|719.88|709.78|720.74|710.64|719.74|709.64|181
1682194800000|2023-04-22 20:20:00|719.83|709.73|718.67|708.57|719.91|709.81|718.5|708.4|98
1682195100000|2023-04-22 20:25:00|718.69|708.59|718.55|708.45|718.93|708.83|718.08|707.98|72
1682195400000|2023-04-22 20:30:00|718.45|708.35|718.95|708.85|719.41|709.31|718.14|708.04|94
1682195700000|2023-04-22 20:35:00|718.96|708.86|719.49|709.39|719.6|709.5|718.76|708.66|114
1682196000000|2023-04-22 20:40:00|719.51|709.41|719.74|709.64|720.04|709.94|719.19|709.09|72
1682196300000|2023-04-22 20:45:00|719.84|709.74|719.42|709.32|719.84|709.74|719.02|708.92|120
1682196600000|2023-04-22 20:50:00|719.41|709.31|719.67|709.57|720.01|709.91|718.99|708.89|301
1682196900000|2023-04-22 20:55:00|719.68|709.58|718.06|707.96|719.7|709.6|718.06|707.96|358
1682197200000|2023-04-22 21:00:00|718|707.9|717.02|706.92|718.24|708.14|715.76|705.66|426
1682197500000|2023-04-22 21:05:00|716.98|706.88|717.74|707.64|718.61|708.51|716.69|706.59|345
1682197800000|2023-04-22 21:10:00|717.76|707.66|717.05|706.95|717.94|707.84|716.51|706.41|284
1682198100000|2023-04-22 21:15:00|717.2|707.1|717.36|707.26|717.5|707.4|716.35|706.25|222
1682198400000|2023-04-22 21:20:00|717.34|707.24|716.95|706.85|717.45|707.35|716.21|706.11|92
1682198700000|2023-04-22 21:25:00|716.96|706.86|717.13|707.03|717.44|707.34|716.9|706.8|56
1682199000000|2023-04-22 21:30:00|717.09|706.99|717.58|707.48|717.58|707.48|716.93|706.83|99
1682199300000|2023-04-22 21:35:00|717.64|707.54|719.37|709.27|719.6|709.5|717.6|707.5|277
1682199600000|2023-04-22 21:40:00|719.36|709.26|719.71|709.61|719.87|709.77|718.95|708.85|235
1682199900000|2023-04-22 21:45:00|719.66|709.56|719.23|709.13|719.71|709.61|719.19|709.09|150
1682200200000|2023-04-22 21:50:00|719.27|709.17|720.38|710.28|720.41|710.31|719.03|708.93|192
1682200500000|2023-04-22 21:55:00|720.39|710.29|720.94|710.84|721.02|710.92|720.38|710.28|120
1682200800000|2023-04-22 22:00:00|720.96|710.86|720.51|710.41|721.63|711.53|719.29|709.19|413
1682201100000|2023-04-22 22:05:00|720.5|710.4|722.94|712.84|723.32|713.22|720.47|710.37|450
1682201400000|2023-04-22 22:10:00|722.92|712.82|723.23|713.13|723.27|713.17|721.44|711.34|518
1682201700000|2023-04-22 22:15:00|723.2|713.1|722.28|712.18|723.28|713.18|721.82|711.72|544
1682202000000|2023-04-22 22:20:00|722.29|712.19|722.48|712.38|722.69|712.59|721.75|711.65|311
1682202300000|2023-04-22 22:25:00|722.5|712.4|722.39|712.29|723.51|713.41|721.86|711.76|169
1682202600000|2023-04-22 22:30:00|722.38|712.28|721.99|711.89|722.76|712.66|721.81|711.71|156
1682202900000|2023-04-22 22:35:00|722.01|711.91|722.8|712.7|723.32|713.22|721.51|711.41|377
1682203200000|2023-04-22 22:40:00|722.81|712.71|723.05|712.95|723.25|713.15|722.48|712.38|577
1682203500000|2023-04-22 22:45:00|723.06|712.96|722.49|712.39|723.23|713.13|722.34|712.24|268
1682203800000|2023-04-22 22:50:00|722.43|712.33|722.77|712.67|722.95|712.85|722.31|712.21|264
1682204100000|2023-04-22 22:55:00|722.82|712.72|723.24|713.14|723.28|713.18|722.55|712.45|255
1682204400000|2023-04-22 23:00:00|723.21|713.11|723.54|713.44|723.54|713.44|722.9|712.8|264
1682204700000|2023-04-22 23:05:00|723.49|713.39|723.68|713.58|724.03|713.93|723.45|713.35|305
1682205000000|2023-04-22 23:10:00|723.65|713.55|723.54|713.44|723.71|713.61|723.03|712.93|190
1682205300000|2023-04-22 23:15:00|723.57|713.47|723.71|713.61|723.71|713.61|723.13|713.03|204
1682205600000|2023-04-22 23:20:00|723.69|713.59|723.36|713.26|723.93|713.83|723.27|713.17|174
1682205900000|2023-04-22 23:25:00|723.39|713.29|723.29|713.19|723.67|713.57|723.29|713.19|10
1682206200000|2023-04-22 23:30:00|723.66|713.56|724.7|714.6|724.7|714.6|723.46|713.36|149
1682206500000|2023-04-22 23:35:00|724.71|714.61|725.52|715.42|725.57|715.47|724.66|714.56|137
1682206800000|2023-04-22 23:40:00|725.53|715.43|724.8|714.7|725.55|715.45|724.71|714.61|158
1682207100000|2023-04-22 23:45:00|724.79|714.69|724.86|714.76|725.24|715.14|724.63|714.53|97
1682207400000|2023-04-22 23:50:00|724.84|714.74|723.8|713.7|724.84|714.74|723.65|713.55|28
1682207700000|2023-04-22 23:55:00|723.75|713.65|722.92|712.82|723.77|713.67|722.87|712.77|21
1682208000000|2023-04-23 00:00:00|722.62|712.52|722.67|712.57|722.74|712.64|722.07|711.97|72
1682208300000|2023-04-23 00:05:00|722.65|712.55|721.34|711.24|722.7|712.6|720.96|710.86|324
1682208600000|2023-04-23 00:10:00|721.33|711.23|717.08|706.98|721.34|711.24|717.06|706.96|401
1682208900000|2023-04-23 00:15:00|717.14|707.04|716.42|706.32|717.64|707.54|716.42|706.32|265
1682209200000|2023-04-23 00:20:00|716.67|706.57|716.59|706.49|717.14|707.04|714.24|704.14|298
1682209500000|2023-04-23 00:25:00|716.64|706.54|716.59|706.49|716.75|706.65|715.71|705.61|112
1682209800000|2023-04-23 00:30:00|716.54|706.44|706.33|696.23|716.61|706.51|706.17|696.07|439
1682210100000|2023-04-23 00:35:00|706.38|696.28|710.34|700.24|710.91|700.81|706.38|696.28|557
1682210400000|2023-04-23 00:40:00|710.33|700.23|710.43|700.33|710.86|700.76|707.84|697.74|403
1682210700000|2023-04-23 00:45:00|710.42|700.32|713.25|703.15|713.28|703.18|709.38|699.28|320
1682211000000|2023-04-23 00:50:00|713.19|703.09|713.02|702.92|713.67|703.57|712.3|702.2|222
1682211300000|2023-04-23 00:55:00|712.65|702.55|712.84|702.74|713.3|703.2|712.65|702.55|152
1682211600000|2023-04-23 01:00:00|712.83|702.73|713.81|703.71|714.38|704.28|712.31|702.21|128
1682211900000|2023-04-23 01:05:00|713.78|703.68|713.16|703.06|713.86|703.76|712.99|702.89|176
1682212200000|2023-04-23 01:10:00|713.14|703.04|713.85|703.75|713.85|703.75|712.94|702.84|197
1682212500000|2023-04-23 01:15:00|713.8|703.7|713.1|703|713.85|703.75|712.19|702.09|294
1682212800000|2023-04-23 01:20:00|713.09|702.99|713.27|703.17|713.52|703.42|712.99|702.89|386
1682213100000|2023-04-23 01:25:00|713.09|702.99|713.79|703.69|713.98|703.88|712.98|702.88|252
1682213400000|2023-04-23 01:30:00|713.87|703.77|713.6|703.5|713.91|703.81|713.06|702.96|146
1682213700000|2023-04-23 01:35:00|713.27|703.17|712.46|702.36|713.74|703.64|712.43|702.33|196
1682214000000|2023-04-23 01:40:00|712.41|702.31|711.69|701.59|712.68|702.58|711.69|701.59|176
1682214300000|2023-04-23 01:45:00|711.78|701.68|711.57|701.47|711.94|701.84|711|700.9|164
1682214600000|2023-04-23 01:50:00|711.56|701.46|712.34|702.24|712.65|702.55|710.8|700.7|93
1682214900000|2023-04-23 01:55:00|712.33|702.23|712.83|702.73|713.01|702.91|711.95|701.85|121
1682215200000|2023-04-23 02:00:00|712.8|702.7|713.27|703.17|714.05|703.95|712.5|702.4|147
1682215500000|2023-04-23 02:05:00|713.17|703.07|713.38|703.28|713.6|703.5|712.83|702.73|123
1682215800000|2023-04-23 02:10:00|713.39|703.29|711.93|701.83|713.39|703.29|711.93|701.83|291
1682216100000|2023-04-23 02:15:00|711.95|701.85|712.52|702.42|712.73|702.63|711.92|701.82|143
1682216400000|2023-04-23 02:20:00|712.54|702.44|712.97|702.87|713.28|703.18|711.74|701.64|357
1682216700000|2023-04-23 02:25:00|712.98|702.88|712.78|702.68|713.21|703.11|712.27|702.17|323
1682217000000|2023-04-23 02:30:00|712.77|702.67|714.07|703.97|714.92|704.82|712.63|702.53|413
1682217300000|2023-04-23 02:35:00|714.06|703.96|714.55|704.45|714.62|704.52|714.05|703.95|107
1682217600000|2023-04-23 02:40:00|714.6|704.5|714.42|704.32|714.84|704.74|714.22|704.12|127
1682217900000|2023-04-23 02:45:00|714.41|704.31|714.91|704.81|715.27|705.17|714.39|704.29|343
1682218200000|2023-04-23 02:50:00|714.9|704.8|714.17|704.07|714.9|704.8|714.03|703.93|194
1682218500000|2023-04-23 02:55:00|714.25|704.15|714.16|704.06|714.5|704.4|714|703.9|100
1682218800000|2023-04-23 03:00:00|713.92|703.82|714.75|704.65|714.75|704.65|713.55|703.45|97
1682219100000|2023-04-23 03:05:00|714.94|704.84|714.59|704.49|714.99|704.89|713.99|703.89|75
1682219400000|2023-04-23 03:10:00|714.54|704.44|715.46|705.36|715.59|705.49|714.29|704.19|120
1682219700000|2023-04-23 03:15:00|715.45|705.35|715.44|705.34|715.5|705.4|714.8|704.7|62
1682220000000|2023-04-23 03:20:00|715.47|705.37|715.94|705.84|716.25|706.15|715.26|705.16|148
1682220300000|2023-04-23 03:25:00|715.95|705.85|718.41|708.31|718.57|708.47|715.95|705.85|443
1682220600000|2023-04-23 03:30:00|718.42|708.32|717.56|707.46|719.34|709.24|717.56|707.46|284
1682220900000|2023-04-23 03:35:00|717.61|707.51|717.37|707.27|717.93|707.83|717.37|707.27|43
1682221200000|2023-04-23 03:40:00|717.42|707.32|716.9|706.8|717.45|707.35|716.75|706.65|107
1682221500000|2023-04-23 03:45:00|716.89|706.79|716.24|706.14|716.92|706.82|716.24|706.14|110
1682221800000|2023-04-23 03:50:00|716.23|706.13|716.25|706.15|716.5|706.4|715.8|705.7|131
1682222100000|2023-04-23 03:55:00|716.24|706.14|716.55|706.45|716.88|706.78|715.88|705.78|108
1682222400000|2023-04-23 04:00:00|716.5|706.4|716.31|706.21|716.55|706.45|715.55|705.45|280
1682222700000|2023-04-23 04:05:00|716.26|706.16|716.65|706.55|716.71|706.61|715.74|705.64|100
1682223000000|2023-04-23 04:10:00|716.66|706.56|716.63|706.53|716.8|706.7|716.53|706.43|84
1682223300000|2023-04-23 04:15:00|716.67|706.57|717.01|706.91|717.01|706.91|716.63|706.53|51
1682223600000|2023-04-23 04:20:00|717.02|706.92|717.09|706.99|717.38|707.28|716.92|706.82|107
1682223900000|2023-04-23 04:25:00|717.08|706.98|717.22|707.12|717.8|707.7|716.88|706.78|95
1682224200000|2023-04-23 04:30:00|717.21|707.11|717.91|707.81|717.95|707.85|717.1|707|83
1682224500000|2023-04-23 04:35:00|717.88|707.78|717.27|707.17|717.94|707.84|717.27|707.17|97
1682224800000|2023-04-23 04:40:00|717.17|707.07|717|706.9|717.3|707.2|716.81|706.71|85
1682225100000|2023-04-23 04:45:00|716.99|706.89|716.79|706.69|717.08|706.98|716.73|706.63|54
1682225400000|2023-04-23 04:50:00|716.78|706.68|717.86|707.76|717.99|707.89|716.74|706.64|104
1682225700000|2023-04-23 04:55:00|717.81|707.71|718.09|707.99|718.62|708.52|717.55|707.45|191
1682226000000|2023-04-23 05:00:00|718.08|707.98|717.71|707.61|718.72|708.62|717.71|707.61|61
1682226300000|2023-04-23 05:05:00|717.66|707.56|717.36|707.26|717.8|707.7|716.99|706.89|74
1682226600000|2023-04-23 05:10:00|717.35|707.25|717.06|706.96|717.35|707.25|716.79|706.69|113
1682226900000|2023-04-23 05:15:00|717.07|706.97|715.85|705.75|717.07|706.97|715.75|705.65|82
1682227200000|2023-04-23 05:20:00|715.9|705.8|716.68|706.58|716.88|706.78|715.85|705.75|95
1682227500000|2023-04-23 05:25:00|716.67|706.57|717.49|707.39|717.79|707.69|716.35|706.25|180
1682227800000|2023-04-23 05:30:00|717.53|707.43|718.45|708.35|718.71|708.61|717.48|707.38|196
1682228100000|2023-04-23 05:35:00|718.57|708.47|716.39|706.29|718.62|708.52|715.96|705.86|133
1682228400000|2023-04-23 05:40:00|716.41|706.31|717.05|706.95|717.68|707.58|716.39|706.29|268
1682228700000|2023-04-23 05:45:00|717.06|706.96|716.95|706.85|717.25|707.15|716.19|706.09|235
1682229000000|2023-04-23 05:50:00|716.97|706.87|717.46|707.36|717.6|707.5|716.79|706.69|299
1682229300000|2023-04-23 05:55:00|717.45|707.35|718.13|708.03|718.32|708.22|717.27|707.17|214
1682229600000|2023-04-23 06:00:00|718.06|707.96|717.17|707.07|718.24|708.14|717.14|707.04|275
1682229900000|2023-04-23 06:05:00|717.11|707.01|718.36|708.26|718.37|708.27|716.96|706.86|244
1682230200000|2023-04-23 06:10:00|718.32|708.22|716.8|706.7|718.32|708.22|716.7|706.6|193
1682230500000|2023-04-23 06:15:00|716.78|706.68|717.38|707.28|717.7|707.6|716.78|706.68|250
1682230800000|2023-04-23 06:20:00|717.4|707.3|717.68|707.58|717.68|707.58|716.82|706.72|187
1682231100000|2023-04-23 06:25:00|717.69|707.59|717.24|707.14|718.27|708.17|717.14|707.04|252
1682231400000|2023-04-23 06:30:00|717.25|707.15|717.75|707.65|718.1|708|717.21|707.11|227
1682231700000|2023-04-23 06:35:00|717.7|707.6|717.29|707.19|717.8|707.7|716.71|706.61|81
1682232000000|2023-04-23 06:40:00|717.14|707.04|716.36|706.26|717.17|707.07|716.29|706.19|191
1682232300000|2023-04-23 06:45:00|716.46|706.36|715.77|705.67|716.5|706.4|715.5|705.4|245
1682232600000|2023-04-23 06:50:00|715.78|705.68|715.75|705.65|716.06|705.96|715.27|705.17|176
1682232900000|2023-04-23 06:55:00|715.73|705.63|715.74|705.64|716.15|706.05|715.6|705.5|215
1682233200000|2023-04-23 07:00:00|715.73|705.63|714.3|704.2|715.79|705.69|714.27|704.17|99
1682233500000|2023-04-23 07:05:00|714.55|704.45|714.04|703.94|715.13|705.03|714|703.9|87
1682233800000|2023-04-23 07:10:00|714.03|703.93|714.36|704.26|714.7|704.6|713.77|703.67|114
1682234100000|2023-04-23 07:15:00|714.37|704.27|714.82|704.72|714.96|704.86|713.94|703.84|188
1682234400000|2023-04-23 07:20:00|714.8|704.7|714.43|704.33|714.88|704.78|714.27|704.17|148
1682234700000|2023-04-23 07:25:00|714.41|704.31|714.38|704.28|714.67|704.57|714.24|704.14|127
1682235000000|2023-04-23 07:30:00|714.39|704.29|717.4|707.3|717.4|707.3|714.38|704.28|269
1682235300000|2023-04-23 07:35:00|717.35|707.25|716.72|706.62|717.68|707.58|716.6|706.5|225
1682235600000|2023-04-23 07:40:00|716.71|706.61|717.97|707.87|718.41|708.31|716.46|706.36|307
1682235900000|2023-04-23 07:45:00|717.92|707.82|717.17|707.07|717.92|707.82|716.71|706.61|298
1682236200000|2023-04-23 07:50:00|717.28|707.18|717.5|707.4|717.95|707.85|717|706.9|189
1682236500000|2023-04-23 07:55:00|717.47|707.37|718.17|708.07|718.57|708.47|717.3|707.2|229
1682236800000|2023-04-23 08:00:00|718.16|708.06|717.3|707.2|718.4|708.3|717.18|707.08|380
1682237100000|2023-04-23 08:05:00|717.31|707.21|717.94|707.84|718.16|708.06|716.69|706.59|365
1682237400000|2023-04-23 08:10:00|718.1|708|718.15|708.05|719.39|709.29|717.66|707.56|372
1682237700000|2023-04-23 08:15:00|718.22|708.12|717.33|707.23|718.23|708.13|717.06|706.96|288
1682238000000|2023-04-23 08:20:00|717.28|707.18|716.55|706.45|717.43|707.33|715.97|705.87|118
1682238300000|2023-04-23 08:25:00|716.52|706.42|716.53|706.43|717.19|707.09|716.37|706.27|189
1682238600000|2023-04-23 08:30:00|716.51|706.41|716.99|706.89|718.03|707.93|716.5|706.4|244
1682238900000|2023-04-23 08:35:00|717.28|707.18|717.22|707.12|717.45|707.35|716.03|705.93|274
1682239200000|2023-04-23 08:40:00|717.26|707.16|717.4|707.3|718.18|708.08|717.02|706.92|331
1682239500000|2023-04-23 08:45:00|717.44|707.34|717.71|707.61|718.28|708.18|717.35|707.25|355
1682239800000|2023-04-23 08:50:00|717.73|707.63|717.55|707.45|717.81|707.71|717.01|706.91|279
1682240100000|2023-04-23 08:55:00|717.53|707.43|717.4|707.3|717.7|707.6|717.2|707.1|155
1682240400000|2023-04-23 09:00:00|717.42|707.32|717.46|707.36|718.13|708.03|717.32|707.22|181
1682240700000|2023-04-23 09:05:00|717.5|707.4|716.4|706.3|717.52|707.42|716.32|706.22|312
1682241000000|2023-04-23 09:10:00|716.39|706.29|716.86|706.76|716.9|706.8|716.04|705.94|177
1682241300000|2023-04-23 09:15:00|716.85|706.75|715.96|705.86|716.85|706.75|715.53|705.43|158
1682241600000|2023-04-23 09:20:00|715.95|705.85|715.53|705.43|716.15|706.05|715.29|705.19|162
1682241900000|2023-04-23 09:25:00|715.54|705.44|715.64|705.54|715.79|705.69|715.37|705.27|126
1682242200000|2023-04-23 09:30:00|715.69|705.59|715.01|704.91|715.69|705.59|714.98|704.88|154
1682242500000|2023-04-23 09:35:00|715.05|704.95|715.07|704.97|715.16|705.06|714.39|704.29|135
1682242800000|2023-04-23 09:40:00|714.88|704.78|714.53|704.43|715.38|705.28|714.36|704.26|158
1682243100000|2023-04-23 09:45:00|714.52|704.42|715.18|705.08|715.23|705.13|713.8|703.7|162
1682243400000|2023-04-23 09:50:00|715.22|705.12|715.5|705.4|715.55|705.45|714.69|704.59|173
1682243700000|2023-04-23 09:55:00|715.61|705.51|715|704.9|716|705.9|715|704.9|111
1682244000000|2023-04-23 10:00:00|714.95|704.85|715.38|705.28|715.39|705.29|714.15|704.05|101
1682244300000|2023-04-23 10:05:00|715.44|705.34|715.66|705.56|715.9|705.8|715.28|705.18|159
1682244600000|2023-04-23 10:10:00|715.67|705.57|715.22|705.12|716.19|706.09|715.21|705.11|209
1682244900000|2023-04-23 10:15:00|715.19|705.09|714.16|704.06|715.56|705.46|714.12|704.02|336
1682245200000|2023-04-23 10:20:00|714.18|704.08|713.36|703.26|714.8|704.7|713.07|702.97|296
1682245500000|2023-04-23 10:25:00|713.41|703.31|712.78|702.68|713.41|703.31|712.62|702.52|175
1682245800000|2023-04-23 10:30:00|712.77|702.67|712.13|702.03|713.31|703.21|711.83|701.73|154
1682246100000|2023-04-23 10:35:00|712.23|702.13|713.99|703.89|714.08|703.98|712.22|702.12|131
1682246400000|2023-04-23 10:40:00|713.98|703.88|713.62|703.52|714.14|704.04|712.94|702.84|196
1682246700000|2023-04-23 10:45:00|713.61|703.51|713.6|703.5|714.06|703.96|713.18|703.08|199
1682247000000|2023-04-23 10:50:00|713.44|703.34|712.59|702.49|713.53|703.43|712.23|702.13|237
1682247300000|2023-04-23 10:55:00|712.58|702.48|712.56|702.46|712.69|702.59|711.78|701.68|206
1682247600000|2023-04-23 11:00:00|712.52|702.42|713|702.9|713.67|703.57|712.38|702.28|275
1682247900000|2023-04-23 11:05:00|713.04|702.94|713.85|703.75|713.92|703.82|712.92|702.82|159
1682248200000|2023-04-23 11:10:00|713.88|703.78|713.47|703.37|714.07|703.97|713.37|703.27|169
1682248500000|2023-04-23 11:15:00|713.63|703.53|712.91|702.81|713.65|703.55|712.6|702.5|234
1682248800000|2023-04-23 11:20:00|712.96|702.86|714.22|704.12|714.29|704.19|712.72|702.62|279
1682249100000|2023-04-23 11:25:00|714.19|704.09|714.8|704.7|715.55|705.45|714.15|704.05|132
1682249400000|2023-04-23 11:30:00|714.75|704.65|715.8|705.7|716.15|706.05|714.7|704.6|93
1682249700000|2023-04-23 11:35:00|715.75|705.65|715.17|705.07|715.75|705.65|715.05|704.95|124
1682250000000|2023-04-23 11:40:00|715.2|705.1|715.44|705.34|715.9|705.8|715.07|704.97|193
1682250300000|2023-04-23 11:45:00|715.38|705.28|715.62|705.52|716.1|706|714.85|704.75|305
1682250600000|2023-04-23 11:50:00|715.64|705.54|716.58|706.48|716.66|706.56|715.64|705.54|283
1682250900000|2023-04-23 11:55:00|716.65|706.55|717.02|706.92|717.08|706.98|716.45|706.35|141
1682251200000|2023-04-23 12:00:00|717.03|706.93|715.98|705.88|717.41|707.31|715.96|705.86|248
1682251500000|2023-04-23 12:05:00|715.97|705.87|716.74|706.64|717.05|706.95|715.85|705.75|226
1682251800000|2023-04-23 12:10:00|716.77|706.67|716.29|706.19|716.96|706.86|716.16|706.06|260
1682252100000|2023-04-23 12:15:00|716.31|706.21|715.85|705.75|716.45|706.35|715.79|705.69|175
1682252400000|2023-04-23 12:20:00|715.95|705.85|717.62|707.52|718.36|708.26|715.51|705.41|330
1682252700000|2023-04-23 12:25:00|717.61|707.51|717.36|707.26|717.61|707.51|716.83|706.73|261
1682253000000|2023-04-23 12:30:00|717.3|707.2|718.08|707.98|718.48|708.38|717.1|707|414
1682253300000|2023-04-23 12:35:00|718.04|707.94|715.65|705.55|718.08|707.98|715.46|705.36|319
1682253600000|2023-04-23 12:40:00|715.64|705.54|715.75|705.65|715.9|705.8|715.4|705.3|183
1682253900000|2023-04-23 12:45:00|715.78|705.68|715.2|705.1|716.22|706.12|715.09|704.99|231
1682254200000|2023-04-23 12:50:00|715.18|705.08|715.71|705.61|715.79|705.69|715.15|705.05|131
1682254500000|2023-04-23 12:55:00|715.74|705.64|715.07|704.97|716.02|705.92|714.97|704.87|106
1682254800000|2023-04-23 13:00:00|715.06|704.96|715.04|704.94|715.08|704.98|714.34|704.24|174
1682255100000|2023-04-23 13:05:00|715.08|704.98|715.35|705.25|715.55|705.45|714.83|704.73|212
1682255400000|2023-04-23 13:10:00|715.36|705.26|713.97|703.87|715.55|705.45|713.76|703.66|281
1682255700000|2023-04-23 13:15:00|713.98|703.88|713.44|703.34|714.59|704.49|713.4|703.3|247
1682256000000|2023-04-23 13:20:00|713.43|703.33|713.45|703.35|714.26|704.16|713.34|703.24|164
1682256300000|2023-04-23 13:25:00|713.47|703.37|712.98|702.88|714.37|704.27|712.86|702.76|184
1682256600000|2023-04-23 13:30:00|712.97|702.87|712.98|702.88|713.67|703.57|712.81|702.71|246
1682256900000|2023-04-23 13:35:00|712.97|702.87|713.1|703|713.2|703.1|712.46|702.36|225
1682257200000|2023-04-23 13:40:00|713.09|702.99|714.72|704.62|715.17|705.07|713.07|702.97|458
1682257500000|2023-04-23 13:45:00|714.73|704.63|714.79|704.69|715.37|705.27|714.57|704.47|276
1682257800000|2023-04-23 13:50:00|714.78|704.68|715.14|705.04|715.2|705.1|714.44|704.34|161
1682258100000|2023-04-23 13:55:00|715.12|705.02|714.88|704.78|715.13|705.03|714.49|704.39|118
1682258400000|2023-04-23 14:00:00|714.87|704.77|714.58|704.48|715.59|705.49|714.47|704.37|235
1682258700000|2023-04-23 14:05:00|714.57|704.47|713.12|703.02|714.69|704.59|712.76|702.66|157
1682259000000|2023-04-23 14:10:00|713.11|703.01|713.59|703.49|714.06|703.96|712.85|702.75|259
1682259300000|2023-04-23 14:15:00|713.61|703.51|714.26|704.16|714.47|704.37|713.55|703.45|105
1682259600000|2023-04-23 14:20:00|714.53|704.43|714.44|704.34|715.39|705.29|714.36|704.26|174
1682259900000|2023-04-23 14:25:00|714.58|704.48|714.97|704.87|715.33|705.23|714.4|704.3|176
1682260200000|2023-04-23 14:30:00|714.96|704.86|715.66|705.56|715.72|705.62|713.89|703.79|246
1682260500000|2023-04-23 14:35:00|715.65|705.55|715.3|705.2|715.9|705.8|715.12|705.02|194
1682260800000|2023-04-23 14:40:00|715.33|705.23|714.95|704.85|715.91|705.81|714.95|704.85|116
1682261100000|2023-04-23 14:45:00|714.92|704.82|714|703.9|715.18|705.08|712.01|701.91|375
1682261400000|2023-04-23 14:50:00|714.02|703.92|711.18|701.08|714.11|704.01|709.13|699.03|510
1682261700000|2023-04-23 14:55:00|711.17|701.07|709.22|699.12|711.21|701.11|709.16|699.06|534
1682262000000|2023-04-23 15:00:00|709.26|699.16|706.96|696.86|710.05|699.95|706.17|696.07|694
1682262300000|2023-04-23 15:05:00|706.97|696.87|707.33|697.23|707.93|697.83|706.3|696.2|405
1682262600000|2023-04-23 15:10:00|707.36|697.26|704.98|694.88|708.43|698.33|701.84|691.74|443
1682262900000|2023-04-23 15:15:00|705|694.9|700.15|690.05|706.13|696.03|699.29|689.19|800
1682263200000|2023-04-23 15:20:00|700.08|689.98|703.47|693.37|703.69|693.59|699.86|689.76|738
1682263500000|2023-04-23 15:25:00|703.49|693.39|701.77|691.67|703.49|693.39|701.35|691.25|699
1682263800000|2023-04-23 15:30:00|701.78|691.68|703.32|693.22|703.46|693.36|701.45|691.35|630
1682264100000|2023-04-23 15:35:00|703.27|693.17|701.67|691.57|703.4|693.3|701.67|691.57|250
1682264400000|2023-04-23 15:40:00|701.65|691.55|702.72|692.62|703.75|693.65|701.2|691.1|408
1682264700000|2023-04-23 15:45:00|702.76|692.66|702.74|692.64|703.88|693.78|701.61|691.51|513
1682265000000|2023-04-23 15:50:00|702.75|692.65|704.75|694.65|704.96|694.86|702.51|692.41|575
1682265300000|2023-04-23 15:55:00|704.88|694.78|704.62|694.52|705.53|695.43|703.85|693.75|519
1682265600000|2023-04-23 16:00:00|704.71|694.61|703.08|692.98|704.71|694.61|702.29|692.19|441
1682265900000|2023-04-23 16:05:00|703.11|693.01|701.95|691.85|703.11|693.01|701.8|691.7|248
1682266200000|2023-04-23 16:10:00|702|691.9|700.25|690.15|702|691.9|699.09|688.99|443
1682266500000|2023-04-23 16:15:00|700.22|690.12|703.66|693.56|703.69|693.59|700.22|690.12|564
1682266800000|2023-04-23 16:20:00|703.6|693.5|703.62|693.52|704.25|694.15|702.5|692.4|511
1682267100000|2023-04-23 16:25:00|703.42|693.32|707.02|696.92|707.31|697.21|703.3|693.2|277
1682267400000|2023-04-23 16:30:00|707.07|696.97|707.63|697.53|707.63|697.53|705.69|695.59|538
1682267700000|2023-04-23 16:35:00|707.59|697.49|712.27|702.17|712.55|702.45|707.24|697.14|682
1682268000000|2023-04-23 16:40:00|712.25|702.15|711.81|701.71|712.58|702.48|710.61|700.51|745
1682268300000|2023-04-23 16:45:00|711.84|701.74|711.42|701.32|712.55|702.45|711.2|701.1|607
1682268600000|2023-04-23 16:50:00|711.33|701.23|709.47|699.37|711.34|701.24|709.47|699.37|562
1682268900000|2023-04-23 16:55:00|709.46|699.36|708.89|698.79|710.32|700.22|708.08|697.98|580
1682269200000|2023-04-23 17:00:00|708.88|698.78|708.92|698.82|710.29|700.19|708.85|698.75|435
1682269500000|2023-04-23 17:05:00|708.91|698.81|709.78|699.68|710.53|700.43|708.91|698.81|311
1682269800000|2023-04-23 17:10:00|709.75|699.65|709.2|699.1|710.65|700.55|709.17|699.07|189
1682270100000|2023-04-23 17:15:00|709.25|699.15|709.08|698.98|709.79|699.69|708.3|698.2|175
1682270400000|2023-04-23 17:20:00|709.13|699.03|707.39|697.29|709.28|699.18|707.15|697.05|112
1682270700000|2023-04-23 17:25:00|707.45|697.35|705.99|695.89|707.56|697.46|705.68|695.58|221
1682271000000|2023-04-23 17:30:00|705.98|695.88|706.29|696.19|707.14|697.04|705.64|695.54|484
1682271300000|2023-04-23 17:35:00|706.28|696.18|705.48|695.38|706.65|696.55|705.48|695.38|261
1682271600000|2023-04-23 17:40:00|705.56|695.46|704.68|694.58|706.37|696.27|704.66|694.56|352
1682271900000|2023-04-23 17:45:00|704.73|694.63|703.9|693.8|706.79|696.69|703.21|693.11|228
1682272200000|2023-04-23 17:50:00|703.92|693.82|703.52|693.42|704|693.9|702.35|692.25|326
1682272500000|2023-04-23 17:55:00|703.07|692.97|702.71|692.61|703.77|693.67|702.61|692.51|142
1682272800000|2023-04-23 18:00:00|702.67|692.57|702.98|692.88|704.19|694.09|702.26|692.16|561
1682273100000|2023-04-23 18:05:00|702.97|692.87|703.64|693.54|703.7|693.6|699.14|689.04|680
1682273400000|2023-04-23 18:10:00|703.57|693.47|702.92|692.82|703.68|693.58|702.08|691.98|590
1682273700000|2023-04-23 18:15:00|702.91|692.81|700.44|690.34|702.91|692.81|699.82|689.72|609
1682274000000|2023-04-23 18:20:00|700.42|690.32|700.6|690.5|701.43|691.33|699.5|689.4|508
1682274300000|2023-04-23 18:25:00|700.65|690.55|700.49|690.39|700.98|690.88|699.87|689.77|265
1682274600000|2023-04-23 18:30:00|700.48|690.38|700.34|690.24|701.43|691.33|699.93|689.83|554
1682274900000|2023-04-23 18:35:00|700.39|690.29|701.42|691.32|701.69|691.59|699.34|689.24|511
1682275200000|2023-04-23 18:40:00|701.41|691.31|701.28|691.18|702.33|692.23|701.13|691.03|460
1682275500000|2023-04-23 18:45:00|701.27|691.17|697.67|687.57|701.75|691.65|694.84|684.74|638
1682275800000|2023-04-23 18:50:00|697.62|687.52|695.08|684.98|697.88|687.78|693.77|683.67|913
1682276100000|2023-04-23 18:55:00|695.22|685.12|697.33|687.23|697.56|687.46|695.21|685.11|714
1682276400000|2023-04-23 19:00:00|697.31|687.21|699.43|689.33|700.04|689.94|695.91|685.81|621
1682276700000|2023-04-23 19:05:00|699.47|689.37|700.32|690.22|700.72|690.62|698.77|688.67|407
1682277000000|2023-04-23 19:10:00|700.3|690.2|698.8|688.7|700.45|690.35|698.69|688.59|234
1682277300000|2023-04-23 19:15:00|698.85|688.75|698.81|688.71|699.88|689.78|697.81|687.71|249
1682277600000|2023-04-23 19:20:00|698.78|688.68|698.45|688.35|699.52|689.42|697.43|687.33|231
1682277900000|2023-04-23 19:25:00|698.4|688.3|698.85|688.75|699.74|689.64|698.4|688.3|286
1682278200000|2023-04-23 19:30:00|699.11|689.01|698.91|688.81|699.59|689.49|697.67|687.57|211
1682278500000|2023-04-23 19:35:00|698.88|688.78|701.4|691.3|701.74|691.64|698.86|688.76|269
1682278800000|2023-04-23 19:40:00|701.41|691.31|701.48|691.38|702.24|692.14|701.16|691.06|159
1682279100000|2023-04-23 19:45:00|701.49|691.39|702.37|690.77|702.57|692.24|701.45|690.59|230
1682279400000|2023-04-23 19:50:00|702.36|690.76|702.65|691.05|703.34|691.74|702.36|690.76|261
1682279700000|2023-04-23 19:55:00|702.66|691.06|701.79|690.19|702.77|691.17|701.58|689.98|206
1682280000000|2023-04-23 20:00:00|701.8|690.2|700|688.4|701.89|690.29|699.72|688.12|503
1682280300000|2023-04-23 20:05:00|700.02|688.42|702.75|691.15|702.9|691.3|699.57|687.97|420
1682280600000|2023-04-23 20:10:00|702.74|691.14|703.06|691.46|703.15|691.55|701.73|690.13|204
1682280900000|2023-04-23 20:15:00|703.08|691.48|704.81|693.21|704.84|693.24|702.88|691.28|455
1682281200000|2023-04-23 20:20:00|704.8|693.2|705.67|694.07|706|694.4|704.61|693.01|455
1682281500000|2023-04-23 20:25:00|705.7|694.1|705.41|693.81|705.8|694.2|705.36|693.76|217
1682281800000|2023-04-23 20:30:00|705.35|693.75|705.59|693.99|706.05|694.45|704.81|693.21|201
1682282100000|2023-04-23 20:35:00|705.56|693.96|705.27|693.67|705.64|694.04|704.27|692.67|207
1682282400000|2023-04-23 20:40:00|705.31|693.71|703.83|692.23|706.16|694.56|703.4|691.8|258
1682282700000|2023-04-23 20:45:00|703.95|692.35|704.01|692.41|705.43|693.83|703.38|691.78|257
1682283000000|2023-04-23 20:50:00|703.98|692.38|703.36|691.76|704.56|692.96|703.33|691.73|280
1682283300000|2023-04-23 20:55:00|703.34|691.74|704.17|692.57|704.27|692.67|703.33|691.73|169
1682283600000|2023-04-23 21:00:00|704.1|692.5|704.47|692.87|705.39|693.79|704.09|692.49|149
1682283900000|2023-04-23 21:05:00|704.53|692.93|705.23|693.63|705.62|694.02|703.54|691.94|226
1682284200000|2023-04-23 21:10:00|705.22|693.62|704.76|693.16|705.22|693.62|704.67|693.07|198
1682284500000|2023-04-23 21:15:00|704.7|693.1|702.72|691.12|704.77|693.17|702.72|691.12|143
1682284800000|2023-04-23 21:20:00|702.59|690.99|703.07|691.47|703.89|692.29|702.46|690.86|143
1682285100000|2023-04-23 21:25:00|703.08|691.48|704.04|692.44|704.04|692.44|702.9|691.3|159
1682285400000|2023-04-23 21:30:00|704|692.4|703.82|692.22|704.01|692.41|703|691.4|175
1682285700000|2023-04-23 21:35:00|703.83|692.23|704.33|692.73|705.1|693.5|703.76|692.16|136
1682286000000|2023-04-23 21:40:00|704.36|692.76|704.52|692.92|704.9|693.3|704.32|692.72|96
1682286300000|2023-04-23 21:45:00|704.51|692.91|704.23|694.13|704.58|694.29|703.78|692.91|100
1682286600000|2023-04-23 21:50:00|704.2|694.1|706.19|696.09|707.4|697.3|703.98|693.88|313
1682286900000|2023-04-23 21:55:00|706.08|695.98|707.2|697.1|707.95|697.85|706.05|695.95|273
1682287200000|2023-04-23 22:00:00|707.24|697.14|705.07|694.97|707.24|697.14|705.05|694.95|292
1682287500000|2023-04-23 22:05:00|705.1|695|704.95|694.85|705.38|695.28|704.3|694.2|146
1682287800000|2023-04-23 22:10:00|704.91|694.81|704.25|694.15|704.91|694.81|704.25|694.15|102
1682288100000|2023-04-23 22:15:00|704.3|694.2|704.82|694.72|705.15|695.05|703.67|693.57|225
1682288400000|2023-04-23 22:20:00|704.79|694.69|705.43|695.33|705.67|695.57|704.63|694.53|159
1682288700000|2023-04-23 22:25:00|705.49|695.39|706.8|696.7|706.8|696.7|704.85|694.75|146
1682289000000|2023-04-23 22:30:00|706.95|696.85|708.46|698.36|708.56|698.46|706.87|696.77|405
1682289300000|2023-04-23 22:35:00|708.51|698.41|709.92|699.82|710.25|700.15|707.71|697.61|246
1682289600000|2023-04-23 22:40:00|709.89|699.79|710.41|700.31|710.99|700.89|709.89|699.79|318
1682289900000|2023-04-23 22:45:00|710.46|700.36|710.83|700.73|711.2|701.1|710.43|700.33|256
1682290200000|2023-04-23 22:50:00|710.84|700.74|710.83|700.73|711.44|701.34|710.52|700.42|318
1682290500000|2023-04-23 22:55:00|710.8|700.7|710.99|700.89|711.13|701.03|710.65|700.55|225
1682290800000|2023-04-23 23:00:00|710.93|700.83|711.39|701.29|711.61|701.51|710.93|700.83|318
1682291100000|2023-04-23 23:05:00|711.38|701.28|711.97|701.87|712.31|702.21|710.68|700.58|318
1682291400000|2023-04-23 23:10:00|711.98|701.88|711.85|701.75|711.99|701.89|710.9|700.8|199
1682291700000|2023-04-23 23:15:00|711.84|701.74|711.92|701.82|712.86|702.76|711.59|701.49|481
1682292000000|2023-04-23 23:20:00|711.91|701.81|712.96|702.86|713.4|703.3|711.79|701.69|364
1682292300000|2023-04-23 23:25:00|713.04|702.94|712.26|702.16|713.04|702.94|711.94|701.84|211
1682292600000|2023-04-23 23:30:00|712.35|702.25|713.13|703.03|713.45|703.35|712.1|702|118
1682292900000|2023-04-23 23:35:00|713.18|703.08|712.85|702.75|713.45|703.35|712.6|702.5|193
1682293200000|2023-04-23 23:40:00|712.87|702.77|712.9|702.8|713.45|703.35|712.72|702.62|192
1682293500000|2023-04-23 23:45:00|712.95|702.85|712.65|702.55|713.75|703.65|712.56|702.46|416
1682293800000|2023-04-23 23:50:00|712.67|702.57|713.3|703.2|714.2|704.1|712.63|702.53|213
1682294100000|2023-04-23 23:55:00|713.25|703.15|713.3|703.2|713.91|703.81|713.1|703|248
1682294400000|2023-04-24 00:00:00|713.27|703.17|713|702.9|716.41|706.31|712.89|702.79|412
1682294700000|2023-04-24 00:05:00|713.17|703.07|714.65|704.55|715.55|705.45|713.07|702.97|258
1682295000000|2023-04-24 00:10:00|714.55|704.45|714.6|704.5|714.96|704.86|713.83|703.73|184
1682295300000|2023-04-24 00:15:00|714.61|704.51|715.76|705.66|716.16|706.06|714.54|704.44|268
1682295600000|2023-04-24 00:20:00|715.71|705.61|713.03|702.93|716.49|706.39|712.8|702.7|285
1682295900000|2023-04-24 00:25:00|713.38|703.28|710.6|700.5|713.38|703.28|710.57|700.47|383
1682296200000|2023-04-24 00:30:00|710.59|700.49|712.14|702.04|712.91|702.81|710.53|700.43|497
1682296500000|2023-04-24 00:35:00|712.2|702.1|711.66|701.56|712.44|702.34|711.39|701.29|325
1682296800000|2023-04-24 00:40:00|711.69|701.59|712.2|702.1|712.78|702.68|710.44|700.34|347
1682297100000|2023-04-24 00:45:00|712.21|702.11|717.97|707.87|718.22|708.12|711.8|701.7|544
1682297400000|2023-04-24 00:50:00|717.95|707.85|723.2|713.1|723.69|713.59|717.5|707.4|801
1682297700000|2023-04-24 00:55:00|723.23|713.13|723.66|713.56|723.84|713.74|722.36|712.26|745
1682298000000|2023-04-24 01:00:00|723.62|713.52|725.17|715.07|726.31|716.21|723.57|713.47|741
1682298300000|2023-04-24 01:05:00|725.19|715.09|724.53|714.43|725.88|715.78|724.47|714.37|612
1682298600000|2023-04-24 01:10:00|724.51|714.41|726.08|715.98|727.12|717.02|724.37|714.27|670
1682298900000|2023-04-24 01:15:00|726.09|715.99|725.57|715.47|727.28|717.18|724.68|714.58|647
1682299200000|2023-04-24 01:20:00|725.55|715.45|724.83|714.73|726.7|716.6|724.5|714.4|486
1682299500000|2023-04-24 01:25:00|724.84|714.74|723.33|713.23|725.56|715.46|722.78|712.68|502
1682299800000|2023-04-24 01:30:00|723.34|713.24|720.7|710.6|723.66|713.56|720.61|710.51|566
1682300100000|2023-04-24 01:35:00|720.75|710.65|721.72|711.62|721.72|711.62|720.49|710.39|566
1682300400000|2023-04-24 01:40:00|721.75|711.65|724.09|713.99|724.3|714.2|721.75|711.65|415
1682300700000|2023-04-24 01:45:00|724.12|714.02|724.22|714.12|725.29|715.19|723.2|713.1|487
1682301000000|2023-04-24 01:50:00|724.17|714.07|722.8|712.7|724.32|714.22|722.8|712.7|305
1682301300000|2023-04-24 01:55:00|722.75|712.65|721.19|711.09|722.75|712.65|720.84|710.74|265
1682301600000|2023-04-24 02:00:00|721.18|711.08|721.37|711.27|722.34|712.24|721.04|710.94|305
1682301900000|2023-04-24 02:05:00|721.38|711.28|719.86|709.76|721.38|711.28|719.23|709.13|245
1682302200000|2023-04-24 02:10:00|719.87|709.77|720.53|710.43|720.8|710.7|719.12|709.02|290
1682302500000|2023-04-24 02:15:00|720.58|710.48|721.53|711.43|722.33|712.23|720.2|710.1|460
1682302800000|2023-04-24 02:20:00|721.57|711.47|721.82|711.72|721.91|711.81|720.77|710.67|309
1682303100000|2023-04-24 02:25:00|721.77|711.67|719.75|709.65|721.77|711.67|719.65|709.55|336
1682303400000|2023-04-24 02:30:00|719.7|709.6|720.27|710.17|720.73|710.63|718.9|708.8|241
1682303700000|2023-04-24 02:35:00|720.32|710.22|720.4|710.3|720.74|710.64|719.56|709.46|238
1682304000000|2023-04-24 02:40:00|720.35|710.25|720.05|709.95|720.75|710.65|719.54|709.44|166
1682304300000|2023-04-24 02:45:00|720|709.9|721.34|711.24|721.74|711.64|719.65|709.55|342
1682304600000|2023-04-24 02:50:00|721.39|711.29|719.95|709.85|721.44|711.34|719.86|709.76|193
1682304900000|2023-04-24 02:55:00|719.97|709.87|720.21|710.11|720.58|710.48|719.58|709.48|252
1682305200000|2023-04-24 03:00:00|720.24|710.14|719.94|709.84|720.66|710.56|719.86|709.76|224
1682305500000|2023-04-24 03:05:00|719.93|709.83|720.31|710.21|720.78|710.68|719.55|709.45|287
1682305800000|2023-04-24 03:10:00|720.29|710.19|720.69|710.59|720.74|710.64|719.66|709.56|235
1682306100000|2023-04-24 03:15:00|720.71|710.61|718.79|708.69|720.71|710.61|718.59|708.49|185
1682306400000|2023-04-24 03:20:00|718.77|708.67|717.44|707.34|718.96|708.86|717.07|706.97|313
1682306700000|2023-04-24 03:25:00|717.43|707.33|718.55|708.45|718.55|708.45|716.76|706.66|517
1682307000000|2023-04-24 03:30:00|718.54|708.44|719.27|709.17|719.35|709.25|717.63|707.53|512
1682307300000|2023-04-24 03:35:00|719.26|709.16|720.33|710.23|720.78|710.68|719.01|708.91|358
1682307600000|2023-04-24 03:40:00|720.34|710.24|721.06|710.96|721.14|711.04|720.28|710.18|154
1682307900000|2023-04-24 03:45:00|721.01|710.91|721.37|711.27|722.1|712|720.91|710.81|246
1682308200000|2023-04-24 03:50:00|721.38|711.28|720.82|710.72|721.4|711.3|720.62|710.52|350
1682308500000|2023-04-24 03:55:00|720.83|710.73|720.49|710.39|720.83|710.73|719.3|709.2|277
1682308800000|2023-04-24 04:00:00|720.66|710.56|719.75|709.65|720.9|710.8|719.57|709.47|319
1682309100000|2023-04-24 04:05:00|719.74|709.64|718.1|708|719.74|709.64|717.96|707.86|245
1682309400000|2023-04-24 04:10:00|718.08|707.98|717.94|707.84|718.63|708.53|717.9|707.8|152
1682309700000|2023-04-24 04:15:00|717.96|707.86|717.29|707.19|717.96|707.86|716.78|706.68|303
1682310000000|2023-04-24 04:20:00|717.28|707.18|717.72|707.62|718.28|708.18|717.18|707.08|305
1682310300000|2023-04-24 04:25:00|717.78|707.68|718.16|708.06|718.24|708.14|717.01|706.91|243
1682310600000|2023-04-24 04:30:00|718.15|708.05|719.35|709.25|719.39|709.29|717.94|707.84|195
1682310900000|2023-04-24 04:35:00|719.3|709.2|718.7|708.6|719.44|709.34|718.3|708.2|188
1682311200000|2023-04-24 04:40:00|718.66|708.56|718.05|707.95|718.68|708.58|716.85|706.75|210
1682311500000|2023-04-24 04:45:00|718.03|707.93|717.95|707.85|718.22|708.12|717.03|706.93|172
1682311800000|2023-04-24 04:50:00|717.92|707.82|718.35|708.25|718.65|708.55|717.19|707.09|128
1682312100000|2023-04-24 04:55:00|718.44|708.34|717.68|707.58|718.47|708.37|717.58|707.48|320
1682312400000|2023-04-24 05:00:00|717.67|707.57|718.56|708.46|718.56|708.46|716.71|706.61|348
1682312700000|2023-04-24 05:05:00|718.39|708.29|719.3|709.2|719.35|709.25|718.26|708.16|143
1682313000000|2023-04-24 05:10:00|719.35|709.25|719.46|709.36|719.5|709.4|718.97|708.87|153
1682313300000|2023-04-24 05:15:00|719.48|709.38|720.26|710.16|720.41|710.31|719.36|709.26|350
1682313600000|2023-04-24 05:20:00|720.29|710.19|719.47|709.37|720.42|710.32|719.45|709.35|417
1682313900000|2023-04-24 05:25:00|719.46|709.36|718.63|708.53|719.83|709.73|718.63|708.53|337
1682314200000|2023-04-24 05:30:00|718.68|708.58|718.35|708.25|719.56|709.46|718.3|708.2|173
1682314500000|2023-04-24 05:35:00|718.34|708.24|717.6|707.5|718.57|708.47|717.34|707.24|188
1682314800000|2023-04-24 05:40:00|717.46|707.36|717.05|706.95|717.86|707.76|716.81|706.71|225
1682315100000|2023-04-24 05:45:00|717.06|706.96|717.1|707|718.4|708.3|716.85|706.75|481
1682315400000|2023-04-24 05:50:00|717.22|707.12|716.82|706.72|717.33|707.23|716.46|706.36|253
1682315700000|2023-04-24 05:55:00|716.66|706.56|716.59|706.49|717.09|706.99|716.34|706.24|285
1682316000000|2023-04-24 06:00:00|716.61|706.51|718.23|708.13|718.35|708.25|716.5|706.4|422
1682316300000|2023-04-24 06:05:00|718.25|708.15|718.24|708.14|719.26|709.16|717.76|707.66|304
1682316600000|2023-04-24 06:10:00|718.21|708.11|718.36|708.26|718.67|708.57|717.62|707.52|208
1682316900000|2023-04-24 06:15:00|718.14|708.04|717.77|707.67|718.5|708.4|717.55|707.45|106
1682317200000|2023-04-24 06:20:00|717.87|707.77|716.95|706.85|718.08|707.98|716.95|706.85|127
1682317500000|2023-04-24 06:25:00|717|706.9|716.43|706.33|717.35|707.25|715.74|705.64|277
1682317800000|2023-04-24 06:30:00|716.5|706.4|716.79|706.69|716.97|706.87|715.86|705.76|186
1682318100000|2023-04-24 06:35:00|716.77|706.67|715.7|705.6|717.29|707.19|715.7|705.6|278
1682318400000|2023-04-24 06:40:00|715.65|705.55|714.45|704.35|715.8|705.7|714.1|704|297
1682318700000|2023-04-24 06:45:00|714.65|704.55|712.91|702.81|715.54|705.44|712.88|702.78|288
1682319000000|2023-04-24 06:50:00|712.93|702.83|711.4|701.3|713.21|703.11|710.46|700.36|598
1682319300000|2023-04-24 06:55:00|711.38|701.28|711.62|701.52|711.76|701.66|709.54|699.44|774
1682319600000|2023-04-24 07:00:00|711.61|701.51|710.77|700.67|712.29|702.19|710.57|700.47|697
1682319900000|2023-04-24 07:05:00|710.78|700.68|710.13|700.03|711.24|701.14|709.63|699.53|478
1682320200000|2023-04-24 07:10:00|710.16|700.06|711.61|701.51|711.67|701.57|709.67|699.57|501
1682320500000|2023-04-24 07:15:00|711.54|701.44|711.95|701.85|712.5|702.4|711.03|700.93|485
1682320800000|2023-04-24 07:20:00|712.02|701.92|708.71|698.61|712.05|701.95|707.5|697.4|668
1682321100000|2023-04-24 07:25:00|708.68|698.58|712.4|702.3|712.7|702.6|707.95|697.85|633
1682321400000|2023-04-24 07:30:00|712.35|702.25|712.16|702.06|712.75|702.65|711.35|701.25|357
1682321700000|2023-04-24 07:35:00|712.11|702.01|713.9|703.8|714.12|704.02|711.57|701.47|380
1682322000000|2023-04-24 07:40:00|713.92|703.82|714.05|703.95|714.26|704.16|712.89|702.79|414
1682322300000|2023-04-24 07:45:00|714.06|703.96|715.2|705.1|715.87|705.77|713.89|703.79|398
1682322600000|2023-04-24 07:50:00|715.25|705.15|715.18|705.08|715.89|705.79|714.55|704.45|386
1682322900000|2023-04-24 07:55:00|715.2|705.1|715.12|705.02|715.25|705.15|713.9|703.8|294
1682323200000|2023-04-24 08:00:00|715.09|704.99|714.98|704.88|715.7|705.6|714.26|704.16|403
1682323500000|2023-04-24 08:05:00|714.99|704.89|715.13|705.03|715.17|705.07|713.85|703.75|349
1682323800000|2023-04-24 08:10:00|715.25|705.15|717.26|707.16|717.93|707.83|715.13|705.03|468
1682324100000|2023-04-24 08:15:00|717.29|707.19|715.86|705.76|717.29|707.19|715.86|705.76|484
1682324400000|2023-04-24 08:20:00|715.85|705.75|713.28|703.18|716.03|705.93|712.95|702.85|382
1682324700000|2023-04-24 08:25:00|713.29|703.19|712.77|702.67|714.68|704.58|712.55|702.45|448
1682325000000|2023-04-24 08:30:00|712.76|702.66|711.86|701.76|714.18|704.08|710.89|700.79|598
1682325300000|2023-04-24 08:35:00|711.87|701.77|714.14|704.04|714.23|704.13|710.48|700.38|777
1682325600000|2023-04-24 08:40:00|714.21|704.11|713.82|703.72|714.5|704.4|713.14|703.04|664
1682325900000|2023-04-24 08:45:00|713.83|703.73|713.34|703.24|715.07|704.97|712.06|701.96|655
1682326200000|2023-04-24 08:50:00|713.31|703.21|712.94|702.84|714.64|704.54|712.03|701.93|579
1682326500000|2023-04-24 08:55:00|712.92|702.82|717.25|707.15|717.25|707.15|712.76|702.66|643
1682326800000|2023-04-24 09:00:00|717.26|707.16|720.19|710.09|723.11|713.01|717.16|707.06|682
1682327100000|2023-04-24 09:05:00|720.16|710.06|718.29|708.19|720.21|710.11|718.25|708.15|363
1682327400000|2023-04-24 09:10:00|718.24|708.14|717.4|707.3|718.24|708.14|716.77|706.67|268
1682327700000|2023-04-24 09:15:00|717.37|707.27|717.45|707.35|718.43|708.33|715.56|705.46|353
1682328000000|2023-04-24 09:20:00|717.59|707.49|716.89|706.79|718.74|708.64|716.81|706.71|297
1682328300000|2023-04-24 09:25:00|716.87|706.77|718.01|707.91|718.51|708.41|716.81|706.71|334
1682328600000|2023-04-24 09:30:00|718|707.9|718.85|708.75|719.03|708.93|717.64|707.54|299
1682328900000|2023-04-24 09:35:00|718.87|708.77|719.33|709.23|719.72|709.62|718.4|708.3|405
1682329200000|2023-04-24 09:40:00|719.31|709.21|719.58|709.48|720.15|710.05|719.15|709.05|377
1682329500000|2023-04-24 09:45:00|719.59|709.49|719.52|709.42|720.49|710.39|718.89|708.79|329
1682329800000|2023-04-24 09:50:00|719.57|709.47|721.37|711.27|721.37|711.27|719.57|709.47|299
1682330100000|2023-04-24 09:55:00|721.35|711.25|720.73|710.63|723.06|712.96|720.35|710.25|336
1682330400000|2023-04-24 10:00:00|720.84|710.74|723.54|713.44|723.64|713.54|720.74|710.64|227
1682330700000|2023-04-24 10:05:00|723.82|713.72|722.28|712.18|725.28|715.18|722.19|712.09|414
1682331000000|2023-04-24 10:10:00|722.23|712.13|721.02|710.92|722.61|712.51|720.93|710.83|267
1682331300000|2023-04-24 10:15:00|721.01|710.91|721.58|711.48|722.51|712.41|720.83|710.73|291
1682331600000|2023-04-24 10:20:00|721.59|711.49|720.9|710.8|722.03|711.93|720.4|710.3|213
1682331900000|2023-04-24 10:25:00|720.85|710.75|722.89|712.79|722.89|712.79|720.4|710.3|131
1682332200000|2023-04-24 10:30:00|722.9|712.8|721.65|711.55|723.8|713.7|721.61|711.51|269
1682332500000|2023-04-24 10:35:00|721.67|711.57|721.9|711.8|722.27|712.17|721.67|711.57|134
1682332800000|2023-04-24 10:40:00|721.82|711.72|720.86|710.76|722.25|712.15|720.8|710.7|208
1682333100000|2023-04-24 10:45:00|720.94|710.84|722.61|712.51|722.87|712.77|720.91|710.81|302
1682333400000|2023-04-24 10:50:00|722.58|712.48|722.27|712.17|723.11|713.01|722.25|712.15|261
1682333700000|2023-04-24 10:55:00|722.3|712.2|722.47|712.37|722.8|712.7|722.12|712.02|225
1682334000000|2023-04-24 11:00:00|722.46|712.36|723.93|713.83|723.95|713.85|722.28|712.18|347
1682334300000|2023-04-24 11:05:00|723.89|713.79|724.34|714.24|724.54|714.44|723.65|713.55|334
1682334600000|2023-04-24 11:10:00|724.35|714.25|724.05|713.95|724.49|714.39|723.49|713.39|259
1682334900000|2023-04-24 11:15:00|724.04|713.94|722.36|712.26|724.12|714.02|722.3|712.2|196
1682335200000|2023-04-24 11:20:00|722.37|712.27|722.85|712.75|722.96|712.86|722.3|712.2|178
1682335500000|2023-04-24 11:25:00|722.9|712.8|723.44|713.34|723.72|713.62|722.85|712.75|237
1682335800000|2023-04-24 11:30:00|723.46|713.36|724.22|714.12|724.71|714.61|723.32|713.22|302
1682336100000|2023-04-24 11:35:00|724.24|714.14|725.5|715.4|725.75|715.65|724|713.9|334
1682336400000|2023-04-24 11:40:00|725.52|715.42|725.07|714.97|725.94|715.84|725.01|714.91|274
1682336700000|2023-04-24 11:45:00|725.4|715.3|725.64|715.54|725.9|715.8|725.06|714.96|273
1682337000000|2023-04-24 11:50:00|725.2|715.1|726.13|716.03|726.45|716.35|725.13|715.03|269
1682337300000|2023-04-24 11:55:00|726.16|716.06|726.8|716.7|727.05|716.95|726.1|716|223
1682337600000|2023-04-24 12:00:00|726.85|716.75|724.93|714.83|727.4|717.3|724.8|714.7|240
1682337900000|2023-04-24 12:05:00|724.92|714.82|724.47|714.37|725.41|715.31|724.07|713.97|268
1682338200000|2023-04-24 12:10:00|724.45|714.35|723.62|713.52|724.47|714.37|723.17|713.07|255
1682338500000|2023-04-24 12:15:00|723.6|713.5|724.61|714.51|724.67|714.57|723.14|713.04|340
1682338800000|2023-04-24 12:20:00|724.56|714.46|724.21|714.11|724.56|714.46|723.85|713.75|246
1682339100000|2023-04-24 12:25:00|724.19|714.09|724.36|714.26|724.47|714.37|723.91|713.81|156
1682339400000|2023-04-24 12:30:00|724.31|714.21|725.1|715|725.52|715.42|724.25|714.15|181
1682339700000|2023-04-24 12:35:00|725.13|715.03|723.54|713.44|725.47|715.37|723.24|713.14|388
1682340000000|2023-04-24 12:40:00|723.56|713.46|723.99|713.89|724.57|714.47|723.37|713.27|243
1682340300000|2023-04-24 12:45:00|723.97|713.87|724.56|714.46|724.85|714.75|723.95|713.85|110
1682340600000|2023-04-24 12:50:00|724.55|714.45|724.38|714.28|724.95|714.85|723.83|713.73|189
1682340900000|2023-04-24 12:55:00|724.37|714.27|723.24|713.14|724.46|714.36|723.02|712.92|325
1682341200000|2023-04-24 13:00:00|723.25|713.15|723.86|713.76|723.86|713.76|723.15|713.05|299
1682341500000|2023-04-24 13:05:00|723.71|713.61|724.41|714.31|724.8|714.7|723.48|713.38|272
1682341800000|2023-04-24 13:10:00|724.46|714.36|724.97|714.87|725.08|714.98|724.35|714.25|219
1682342100000|2023-04-24 13:15:00|724.88|714.78|725.44|715.34|725.71|715.61|724.86|714.76|159
1682342400000|2023-04-24 13:20:00|725.42|715.32|724.54|714.44|725.85|715.75|724.31|714.21|297
1682342700000|2023-04-24 13:25:00|724.55|714.45|723.9|713.8|725.49|715.39|723.88|713.78|376
1682343000000|2023-04-24 13:30:00|723.97|713.87|726.92|716.82|727.85|717.75|723.24|713.14|678
1682343300000|2023-04-24 13:35:00|726.93|716.83|729.21|719.11|731.54|721.44|726.49|716.39|774
1682343600000|2023-04-24 13:40:00|729.29|719.19|730.17|720.07|730.47|720.37|727.82|717.72|693
1682343900000|2023-04-24 13:45:00|730.2|720.1|728.93|718.83|730.44|720.34|728.68|718.58|612
1682344200000|2023-04-24 13:50:00|728.96|718.86|730.11|720.01|730.84|720.74|728.9|718.8|604
1682344500000|2023-04-24 13:55:00|730.22|720.12|728.3|718.2|730.78|720.68|728.25|718.15|568
1682344800000|2023-04-24 14:00:00|728.25|718.15|729.12|719.02|729.64|719.54|728.05|717.95|543
1682345100000|2023-04-24 14:05:00|729.11|719.01|728.36|718.26|730.11|720.01|728.23|718.13|496
1682345400000|2023-04-24 14:10:00|728.31|718.21|729.56|719.46|729.92|719.82|728.2|718.1|547
1682345700000|2023-04-24 14:15:00|729.54|719.44|730.35|720.25|731.14|721.04|729.37|719.27|425
1682346000000|2023-04-24 14:20:00|730.41|720.31|728.78|718.68|730.57|720.47|728.71|718.61|441
1682346300000|2023-04-24 14:25:00|728.7|718.6|727.43|717.33|728.87|718.77|726.82|716.72|440
1682346600000|2023-04-24 14:30:00|727.48|717.38|725.86|715.76|727.6|717.5|725.86|715.76|498
1682346900000|2023-04-24 14:35:00|726.18|716.08|723.49|713.39|726.24|716.14|722.69|712.59|615
1682347200000|2023-04-24 14:40:00|723.47|713.37|720.23|710.13|723.49|713.39|719.14|709.04|770
1682347500000|2023-04-24 14:45:00|720.29|710.19|721.46|711.36|722.31|712.21|720.12|710.02|714
1682347800000|2023-04-24 14:50:00|721.49|711.39|722.79|712.69|723.04|712.94|721|710.9|537
1682348100000|2023-04-24 14:55:00|722.8|712.7|722.97|712.87|723|712.9|721.97|711.87|454
1682348400000|2023-04-24 15:00:00|722.95|712.85|721.2|711.1|723|712.9|721.15|711.05|502
1682348700000|2023-04-24 15:05:00|721.26|711.16|719.92|709.82|721.75|711.65|719.54|709.44|364
1682349000000|2023-04-24 15:10:00|719.89|709.79|719.84|709.74|720.88|710.78|719.45|709.35|347
1682349300000|2023-04-24 15:15:00|719.87|709.77|719.28|709.18|720|709.9|717.37|707.27|637
1682349600000|2023-04-24 15:20:00|719.29|709.19|717.78|707.68|719.45|709.35|717.55|707.45|610
1682349900000|2023-04-24 15:25:00|717.77|707.67|717.27|707.17|719.07|708.97|716.26|706.16|654
1682350200000|2023-04-24 15:30:00|717.29|707.19|718.43|708.33|718.5|708.4|716.77|706.67|462
1682350500000|2023-04-24 15:35:00|718.45|708.35|717.46|707.36|718.55|708.45|717.12|707.02|483
1682350800000|2023-04-24 15:40:00|717.38|707.28|716.21|706.11|717.53|707.43|715.43|705.33|472
1682351100000|2023-04-24 15:45:00|716.25|706.15|715.35|705.25|717.55|707.45|714.86|704.76|640
1682351400000|2023-04-24 15:50:00|715.36|705.26|714.59|704.49|715.83|705.73|714|703.9|578
1682351700000|2023-04-24 15:55:00|714.57|704.47|714.36|704.26|715.24|705.14|713.35|703.25|630
1682352000000|2023-04-24 16:00:00|714.48|704.38|716.88|706.78|717.01|706.91|713.22|703.12|741
1682352300000|2023-04-24 16:05:00|716.89|706.79|717.05|706.95|717.77|707.67|715.24|705.14|551
1682352600000|2023-04-24 16:10:00|717.1|707|716.57|706.47|717.3|707.2|716.42|706.32|385
1682352900000|2023-04-24 16:15:00|716.6|706.5|716.85|706.75|716.89|706.79|714.95|704.85|446
1682353200000|2023-04-24 16:20:00|716.88|706.78|717.68|707.58|717.78|707.68|716.3|706.2|378
1682353500000|2023-04-24 16:25:00|717.71|707.61|717.24|707.14|718.5|708.4|717.12|707.02|397
1682353800000|2023-04-24 16:30:00|717.23|707.13|718.25|708.15|718.9|708.8|717.02|706.92|440
1682354100000|2023-04-24 16:35:00|718.3|708.2|718.1|708|718.59|708.49|717.34|707.24|358
1682354400000|2023-04-24 16:40:00|718.11|708.01|717.96|707.86|718.52|708.42|717.29|707.19|323
1682354700000|2023-04-24 16:45:00|717.91|707.81|714.19|704.09|717.99|707.89|713.54|703.44|449
1682355000000|2023-04-24 16:50:00|714.02|703.92|712.31|702.21|714.3|704.2|711.44|701.34|787
1682355300000|2023-04-24 16:55:00|712.32|702.22|710.08|699.98|712.41|702.31|707.52|697.42|819
1682355600000|2023-04-24 17:00:00|710.04|699.94|709.33|699.23|710.69|700.59|705.22|695.12|862
1682355900000|2023-04-24 17:05:00|709.34|699.24|711.96|701.86|712.08|701.98|709.28|699.18|763
1682356200000|2023-04-24 17:10:00|712.07|701.97|713.59|703.49|713.8|703.7|711.13|701.03|671
1682356500000|2023-04-24 17:15:00|713.57|703.47|714.78|704.68|715.82|705.72|712.79|702.69|678
1682356800000|2023-04-24 17:20:00|714.77|704.67|715.73|705.63|716.68|706.58|714.77|704.67|617
1682357100000|2023-04-24 17:25:00|715.8|705.7|716.1|706|716.65|706.55|715.36|705.26|565
1682357400000|2023-04-24 17:30:00|716.08|705.98|714.4|704.3|716.24|706.14|714.4|704.3|482
1682357700000|2023-04-24 17:35:00|714.41|704.31|715.99|705.89|716.45|706.35|714.32|704.22|496
1682358000000|2023-04-24 17:40:00|716.02|705.92|715.97|705.87|716.9|706.8|715.61|705.51|515
1682358300000|2023-04-24 17:45:00|715.96|705.86|714.65|704.55|716.67|706.57|714.3|704.2|501
1682358600000|2023-04-24 17:50:00|714.68|704.58|715.75|705.65|715.98|705.88|714.39|704.29|564
1682358900000|2023-04-24 17:55:00|715.76|705.66|715.8|705.7|716.28|706.18|715.38|705.28|464
1682359200000|2023-04-24 18:00:00|715.82|705.72|716.14|706.04|716.83|706.73|715.65|705.55|518
1682359500000|2023-04-24 18:05:00|716.15|706.05|716.89|706.79|717.42|707.32|716.07|705.97|534
1682359800000|2023-04-24 18:10:00|716.86|706.76|717.02|706.92|717.46|707.36|716.4|706.3|271
1682360100000|2023-04-24 18:15:00|717.05|706.95|718.47|708.37|718.67|708.57|716.45|706.35|330
1682360400000|2023-04-24 18:20:00|718.44|708.34|719.01|708.91|721.2|711.1|718.02|707.92|528
1682360700000|2023-04-24 18:25:00|719.2|709.1|718|707.9|719.47|709.37|717.6|707.5|346
1682361000000|2023-04-24 18:30:00|717.84|707.74|715.94|705.84|718.32|708.22|715.88|705.78|366
1682361300000|2023-04-24 18:35:00|715.87|705.77|715.52|705.42|716.44|706.34|714.96|704.86|412
1682361600000|2023-04-24 18:40:00|715.51|705.41|714.22|704.12|716.01|705.91|713.46|703.36|401
1682361900000|2023-04-24 18:45:00|714.06|703.96|713.6|703.5|714.27|704.17|712.94|702.84|348
1682362200000|2023-04-24 18:50:00|713.48|703.38|714.63|704.53|714.95|704.85|713.28|703.18|270
1682362500000|2023-04-24 18:55:00|714.66|704.56|714.7|704.6|715.13|705.03|714.55|704.45|188
1682362800000|2023-04-24 19:00:00|714.8|704.7|715.39|705.29|715.95|705.85|714.62|704.52|282
1682363100000|2023-04-24 19:05:00|715.42|705.32|714.62|704.52|715.55|705.45|714.3|704.2|133
1682363400000|2023-04-24 19:10:00|714.45|704.35|714.53|704.43|714.77|704.67|713.61|703.51|176
1682363700000|2023-04-24 19:15:00|714.45|704.35|713.46|703.36|714.45|704.35|713.1|703|326
1682364000000|2023-04-24 19:20:00|713.7|703.6|712.55|702.45|713.75|703.65|711.91|701.81|413
1682364300000|2023-04-24 19:25:00|712.56|702.46|712.59|702.49|713.01|702.91|712.07|701.97|337
1682364600000|2023-04-24 19:30:00|712.66|702.56|712.43|702.33|712.89|702.79|711.91|701.81|479
1682364900000|2023-04-24 19:35:00|712.41|702.31|713.05|702.95|713.75|703.65|712.37|702.27|373
1682365200000|2023-04-24 19:40:00|713.04|702.94|714.05|703.95|714.13|704.03|712.92|702.82|344
1682365500000|2023-04-24 19:45:00|713.93|703.83|713.58|703.48|714.15|704.05|713.5|703.4|262
1682365800000|2023-04-24 19:50:00|713.57|703.47|713.22|703.12|713.84|703.74|712.9|702.8|341
1682366100000|2023-04-24 19:55:00|713.21|703.11|712.77|702.67|713.22|703.12|711.93|701.83|425
1682366400000|2023-04-24 20:00:00|712.74|702.64|711.27|701.17|712.82|702.72|711.04|700.94|272
1682366700000|2023-04-24 20:05:00|711.28|701.18|713.66|703.56|714.8|704.7|711.08|700.98|415
1682367000000|2023-04-24 20:10:00|713.72|703.62|714.38|704.28|714.78|704.68|713.39|703.29|308
1682367300000|2023-04-24 20:15:00|714.35|704.25|715.56|705.46|715.8|705.7|714.35|704.25|465
1682367600000|2023-04-24 20:20:00|715.53|705.43|715.36|705.26|716.24|706.14|715.36|705.26|326
1682367900000|2023-04-24 20:25:00|715.39|705.29|714.5|704.4|715.94|705.84|714.45|704.35|285
1682368200000|2023-04-24 20:30:00|714.52|704.42|713.14|703.04|714.75|704.65|712.96|702.86|327
1682368500000|2023-04-24 20:35:00|713.13|703.03|714.05|703.95|714.08|703.98|712.93|702.83|310
1682368800000|2023-04-24 20:40:00|714|703.9|713.79|703.69|714.63|704.53|713.4|703.3|192
1682369100000|2023-04-24 20:45:00|713.84|703.74|714.19|704.09|714.66|704.56|713.84|703.74|234
1682369400000|2023-04-24 20:50:00|714.2|704.1|714.65|704.55|714.75|704.65|714.07|703.97|168
1682369700000|2023-04-24 20:55:00|714.62|704.52|715.51|705.41|715.62|705.52|714.08|703.98|183
1682370000000|2023-04-24 21:00:00|715.5|705.4|714.94|704.84|715.71|705.61|714.94|704.84|122
1682370300000|2023-04-24 21:05:00|714.93|704.83|714.4|704.3|714.94|704.84|714.24|704.14|158
1682370600000|2023-04-24 21:10:00|714.42|704.32|714.46|704.36|715.3|705.2|714.42|704.32|241
1682370900000|2023-04-24 21:15:00|714.47|704.37|714.38|704.28|714.52|704.42|713.79|703.69|183
1682371200000|2023-04-24 21:20:00|714.36|704.26|713.37|703.27|714.36|704.26|713.37|703.27|141
1682371500000|2023-04-24 21:25:00|713.4|703.3|712.12|702.02|713.41|703.31|710.92|700.82|362
1682371800000|2023-04-24 21:30:00|712.1|702|711.32|701.22|712.1|702|711.07|700.97|259
1682372100000|2023-04-24 21:35:00|711.3|701.2|710.5|700.4|711.45|701.35|710.34|700.24|189
1682372400000|2023-04-24 21:40:00|710.49|700.39|711.83|701.73|711.92|701.82|710.49|700.39|203
1682372700000|2023-04-24 21:45:00|711.81|701.71|713.27|703.17|713.27|703.17|711.59|701.49|219
1682373000000|2023-04-24 21:50:00|713.25|703.15|712.83|702.73|713.25|703.15|712.83|702.73|146
1682373300000|2023-04-24 21:55:00|712.84|702.74|712.55|702.45|713.31|703.21|712.23|702.13|218
1682373600000|2023-04-24 22:00:00|712.5|702.4|712.68|702.58|713.35|703.25|712.13|702.03|271
1682373900000|2023-04-24 22:05:00|712.67|702.57|712.5|702.4|712.99|702.89|712.2|702.1|263
1682374200000|2023-04-24 22:10:00|712.47|702.37|713.65|703.55|714.12|704.02|712.24|702.14|233
1682374500000|2023-04-24 22:15:00|713.59|703.49|713.04|702.94|713.69|703.59|712.94|702.84|199
1682374800000|2023-04-24 22:20:00|713.07|702.97|714.89|704.79|715.13|705.03|713.07|702.97|281
1682375100000|2023-04-24 22:25:00|714.87|704.77|714.97|704.87|715.4|705.3|714.54|704.44|188
1682375400000|2023-04-24 22:30:00|714.96|704.86|714.32|704.22|715.26|705.16|714.06|703.96|202
1682375700000|2023-04-24 22:35:00|714.31|704.21|713.41|703.31|714.72|704.62|713.17|703.07|284
1682376000000|2023-04-24 22:40:00|713.33|703.23|712.87|702.77|713.73|703.63|712.73|702.63|287
1682376300000|2023-04-24 22:45:00|712.85|702.75|714|703.9|714.29|704.19|712.85|702.75|338
1682376600000|2023-04-24 22:50:00|714.05|703.95|712.92|702.82|714.07|703.97|712.72|702.62|272
1682376900000|2023-04-24 22:55:00|712.91|702.81|712.53|702.43|712.95|702.85|712.13|702.03|198
1682377200000|2023-04-24 23:00:00|712.44|702.34|712.63|702.53|713.29|703.19|712.27|702.17|195
1682377500000|2023-04-24 23:05:00|712.68|702.58|713.74|703.64|713.9|703.8|712.58|702.48|203
1682377800000|2023-04-24 23:10:00|713.77|703.67|714.07|703.97|715.06|704.96|713.77|703.67|233
1682378100000|2023-04-24 23:15:00|714.08|703.98|713.41|703.31|714.44|704.34|713.33|703.23|149
1682378400000|2023-04-24 23:20:00|713.42|703.32|713.24|703.14|713.96|703.86|712.6|702.5|266
1682378700000|2023-04-24 23:25:00|713.19|703.09|714.26|704.16|714.47|704.37|712.87|702.77|311
1682379000000|2023-04-24 23:30:00|714.27|704.17|713.21|703.11|714.46|704.36|712.77|702.67|212
1682379300000|2023-04-24 23:35:00|713.18|703.08|713.8|703.7|713.83|703.73|712.59|702.49|219
1682379600000|2023-04-24 23:40:00|713.78|703.68|712.73|702.63|713.85|703.75|712.16|702.06|328
1682379900000|2023-04-24 23:45:00|712.68|702.58|711.99|701.89|712.69|702.59|711.95|701.85|182
1682380200000|2023-04-24 23:50:00|711.98|701.88|711.85|701.75|712.47|702.37|711.76|701.66|208
1682380500000|2023-04-24 23:55:00|711.84|701.74|712.09|701.99|712.26|702.16|711.46|701.36|276
1682380800000|2023-04-25 00:00:00|712.06|701.96|712.2|702.1|712.6|702.5|710.7|700.6|351
1682381100000|2023-04-25 00:05:00|712.33|702.23|712.06|701.96|712.34|702.24|710.47|700.37|327
1682381400000|2023-04-25 00:10:00|712.15|702.05|713.68|703.58|714.71|704.61|712.06|701.96|408
1682381700000|2023-04-25 00:15:00|713.65|703.55|714.79|704.69|714.83|704.73|712.35|702.25|449
1682382000000|2023-04-25 00:20:00|714.78|704.68|712.3|702.2|714.9|704.8|711.6|701.5|584
1682382300000|2023-04-25 00:25:00|712.29|702.19|711.61|701.51|712.58|702.48|711.02|700.92|305
1682382600000|2023-04-25 00:30:00|711.63|701.53|711|700.9|711.66|701.56|710.34|700.24|337
1682382900000|2023-04-25 00:35:00|710.85|700.75|710.67|700.57|710.88|700.78|709.81|699.71|321
1682383200000|2023-04-25 00:40:00|710.68|700.58|711.39|701.29|711.51|701.41|710.55|700.45|380
1682383500000|2023-04-25 00:45:00|711.42|701.32|710.09|699.99|711.45|701.35|709.41|699.31|466
1682383800000|2023-04-25 00:50:00|710.07|699.97|709.82|699.72|710.24|700.14|709.03|698.93|468
1682384100000|2023-04-25 00:55:00|709.84|699.74|709.76|699.66|709.99|699.89|709.12|699.02|284
1682384400000|2023-04-25 01:00:00|709.78|699.68|710.43|700.33|710.54|700.44|709.14|699.04|254
1682384700000|2023-04-25 01:05:00|710.46|700.36|711.81|701.71|711.89|701.79|710.09|699.99|333
1682385000000|2023-04-25 01:10:00|711.78|701.68|710.45|700.35|711.93|701.83|710.28|700.18|207
1682385300000|2023-04-25 01:15:00|710.4|700.3|710.43|700.33|710.83|700.73|710.02|699.92|282
1682385600000|2023-04-25 01:20:00|710.4|700.3|710.27|700.17|710.62|700.52|710.18|700.08|197
1682385900000|2023-04-25 01:25:00|710.24|700.14|710.39|700.29|710.62|700.52|710.08|699.98|194
1682386200000|2023-04-25 01:30:00|710.33|700.23|709.64|699.54|710.4|700.3|709.27|699.17|262
1682386500000|2023-04-25 01:35:00|709.63|699.53|710.22|700.12|710.28|700.18|709.43|699.33|212
1682386800000|2023-04-25 01:40:00|710.24|700.14|708.09|697.99|710.46|700.36|707.79|697.69|230
1682387100000|2023-04-25 01:45:00|708.07|697.97|707.37|697.27|708.6|698.5|706.36|696.26|393
1682387400000|2023-04-25 01:50:00|707.38|697.28|707.18|697.08|707.44|697.34|705.99|695.89|345
1682387700000|2023-04-25 01:55:00|707.19|697.09|707.17|697.07|707.21|697.11|706.34|696.24|240
1682388000000|2023-04-25 02:00:00|707.15|697.05|707.66|697.56|708.49|698.39|706.76|696.66|291
1682388300000|2023-04-25 02:05:00|707.65|697.55|707.33|697.23|707.85|697.75|707.11|697.01|180
1682388600000|2023-04-25 02:10:00|707.32|697.22|706.86|696.76|707.65|697.55|706.44|696.34|252
1682388900000|2023-04-25 02:15:00|706.9|696.8|706.83|696.73|707.31|697.21|705.59|695.49|518
1682389200000|2023-04-25 02:20:00|706.78|696.68|706.88|696.78|707.4|697.3|706.19|696.09|248
1682389500000|2023-04-25 02:25:00|706.87|696.77|706.7|696.6|706.94|696.84|706.39|696.29|145
1682389800000|2023-04-25 02:30:00|706.71|696.61|706.61|696.51|706.75|696.65|705.2|695.1|258
1682390100000|2023-04-25 02:35:00|706.58|696.48|706.2|696.1|706.78|696.68|705.47|695.37|285
1682390400000|2023-04-25 02:40:00|706.17|696.07|705.91|695.81|706.24|696.14|705.52|695.42|195
1682390700000|2023-04-25 02:45:00|705.9|695.8|705.8|695.7|706.69|696.59|705.75|695.65|220
1682391000000|2023-04-25 02:50:00|705.75|695.65|704.92|694.82|705.82|695.72|704.32|694.22|298
1682391300000|2023-04-25 02:55:00|704.94|694.84|705.13|695.03|705.26|695.16|703.95|693.85|320
1682391600000|2023-04-25 03:00:00|705.12|695.02|704.18|694.08|705.13|695.03|704.03|693.93|345
1682391900000|2023-04-25 03:05:00|704.17|694.07|703.78|693.68|704.21|694.11|702.82|692.72|420
1682392200000|2023-04-25 03:10:00|703.79|693.69|703.94|693.84|704.27|694.17|703.02|692.92|331
1682392500000|2023-04-25 03:15:00|703.93|693.83|704.46|694.36|704.48|694.38|703.1|693|176
1682392800000|2023-04-25 03:20:00|704.44|694.34|706.36|696.26|706.46|696.36|704.43|694.33|259
1682393100000|2023-04-25 03:25:00|706.31|696.21|706.3|696.2|706.74|696.64|706.17|696.07|204
1682393400000|2023-04-25 03:30:00|706.35|696.25|705.26|695.16|706.54|696.44|705.26|695.16|146
1682393700000|2023-04-25 03:35:00|705.21|695.11|705.93|695.83|706.1|696|705.11|695.01|137
1682394000000|2023-04-25 03:40:00|705.88|695.78|706.31|696.21|706.37|696.27|705.77|695.67|56
1682394300000|2023-04-25 03:45:00|706.25|696.15|703.04|692.94|706.74|696.64|702.62|692.52|367
1682394600000|2023-04-25 03:50:00|703.05|692.95|702.82|692.72|703.44|693.34|702.55|692.45|337
1682394900000|2023-04-25 03:55:00|702.81|692.71|703.77|693.67|703.83|693.73|702.79|692.69|208
1682395200000|2023-04-25 04:00:00|703.91|693.81|704.3|694.2|704.36|694.26|703.06|692.96|318
1682395500000|2023-04-25 04:05:00|704.31|694.21|705.25|695.15|705.4|695.3|704.28|694.18|223
1682395800000|2023-04-25 04:10:00|705.03|694.93|706.12|696.02|706.13|696.03|705.03|694.93|186
1682396100000|2023-04-25 04:15:00|706.13|696.03|706.98|696.88|707.09|696.99|706.01|695.91|158
1682396400000|2023-04-25 04:20:00|706.99|696.89|706.67|696.57|707.19|697.09|706.64|696.54|193
1682396700000|2023-04-25 04:25:00|706.66|696.56|707.14|697.04|707.31|697.21|706.58|696.48|112
1682397000000|2023-04-25 04:30:00|707.16|697.06|706.58|696.48|707.33|697.23|706.58|696.48|106
1682397300000|2023-04-25 04:35:00|706.48|696.38|708.41|698.31|708.57|698.47|706.39|696.29|256
1682397600000|2023-04-25 04:40:00|708.42|698.32|709.03|698.93|709.13|699.03|708.12|698.02|179
1682397900000|2023-04-25 04:45:00|709.02|698.92|708.83|698.73|709.22|699.12|708.46|698.36|293
1682398200000|2023-04-25 04:50:00|708.82|698.72|708.91|698.81|709.32|699.22|708.64|698.54|178
1682398500000|2023-04-25 04:55:00|708.9|698.8|708.38|698.28|708.9|698.8|707.8|697.7|194
1682398800000|2023-04-25 05:00:00|708.41|698.31|708.42|698.32|708.69|698.59|708.01|697.91|205
1682399100000|2023-04-25 05:05:00|708.37|698.27|706.66|696.56|708.44|698.34|706.61|696.51|238
1682399400000|2023-04-25 05:10:00|706.67|696.57|704.14|694.04|706.78|696.68|704|693.9|316
1682399700000|2023-04-25 05:15:00|704.13|694.03|704.85|694.75|704.85|694.75|703.99|693.89|236
1682400000000|2023-04-25 05:20:00|704.75|694.65|705.15|695.05|705.5|695.4|704.5|694.4|312
1682400300000|2023-04-25 05:25:00|705|694.9|706.3|696.2|706.37|696.27|705|694.9|225
1682400600000|2023-04-25 05:30:00|706.26|696.16|706.79|696.69|706.94|696.84|705.89|695.79|126
1682400900000|2023-04-25 05:35:00|706.78|696.68|707.03|696.93|707.04|696.94|706.72|696.62|62
1682401200000|2023-04-25 05:40:00|707|696.9|707.04|696.94|707.06|696.96|706.67|696.57|73
1682401500000|2023-04-25 05:45:00|707.06|696.96|707.6|697.5|707.68|697.58|707.06|696.96|138
1682401800000|2023-04-25 05:50:00|707.56|697.46|710.48|700.38|710.48|700.38|707.46|697.36|231
1682402100000|2023-04-25 05:55:00|710.45|700.35|709.66|699.56|710.47|700.37|709.61|699.51|249
1682402400000|2023-04-25 06:00:00|709.65|699.55|709.43|699.33|709.79|699.69|709.14|699.04|198
1682402700000|2023-04-25 06:05:00|709.45|699.35|709.56|699.46|709.63|699.53|709.03|698.93|178
1682403000000|2023-04-25 06:10:00|709.48|699.38|709.08|698.98|710.55|700.45|709.08|698.98|288
1682403300000|2023-04-25 06:15:00|709.1|699|709.15|699.05|709.84|699.74|709.08|698.98|207
1682403600000|2023-04-25 06:20:00|709.1|699|710.42|700.32|711.87|701.77|709.08|698.98|261
1682403900000|2023-04-25 06:25:00|710.43|700.33|710.27|700.17|710.73|700.63|710.08|699.98|195
1682404200000|2023-04-25 06:30:00|710.31|700.21|710.37|700.27|710.65|700.55|709.94|699.84|76
1682404500000|2023-04-25 06:35:00|710.33|700.23|710.32|700.22|710.44|700.34|710|699.9|112
1682404800000|2023-04-25 06:40:00|710.34|700.24|710.29|700.19|710.49|700.39|710.14|700.04|125
1682405100000|2023-04-25 06:45:00|710.33|700.23|709.81|699.71|710.38|700.28|709.81|699.71|124
1682405400000|2023-04-25 06:50:00|709.8|699.7|709|698.9|709.85|699.75|707.86|697.76|343
1682405700000|2023-04-25 06:55:00|709.09|698.99|706.9|696.8|709.21|699.11|706.75|696.65|140
1682406000000|2023-04-25 07:00:00|706.95|696.85|708.02|697.92|708.02|697.92|705.7|695.6|298
1682406300000|2023-04-25 07:05:00|708.05|697.95|709.7|699.6|709.73|699.63|707.66|697.56|229
1682406600000|2023-04-25 07:10:00|709.65|699.55|708.2|698.1|709.7|699.6|708.17|698.07|140
1682406900000|2023-04-25 07:15:00|708.19|698.09|708.98|698.88|709.53|699.43|707.68|697.58|311
1682407200000|2023-04-25 07:20:00|708.97|698.87|706.43|696.33|708.99|698.89|706.35|696.25|282
1682407500000|2023-04-25 07:25:00|706.42|696.32|707.16|697.06|707.6|697.5|706.41|696.31|145
1682407800000|2023-04-25 07:30:00|707.14|697.04|706.66|696.56|707.14|697.04|705.74|695.64|444
1682408100000|2023-04-25 07:35:00|706.64|696.54|705.75|695.65|706.71|696.61|705.53|695.43|249
1682408400000|2023-04-25 07:40:00|705.78|695.68|704.51|694.41|705.81|695.71|703.53|693.43|366
1682408700000|2023-04-25 07:45:00|704.5|694.4|704.97|694.87|705.56|695.46|704.18|694.08|525
1682409000000|2023-04-25 07:50:00|704.96|694.86|704.47|694.37|705.59|695.49|704.36|694.26|389
1682409300000|2023-04-25 07:55:00|704.46|694.36|704.36|694.26|704.65|694.55|703.99|693.89|269
1682409600000|2023-04-25 08:00:00|704.37|694.27|703.75|693.65|704.51|694.41|703.49|693.39|269
1682409900000|2023-04-25 08:05:00|703.7|693.6|705.57|695.47|706.02|695.92|703.46|693.36|468
1682410200000|2023-04-25 08:10:00|705.62|695.52|705.29|695.19|705.74|695.64|704.84|694.74|388
1682410500000|2023-04-25 08:15:00|705.3|695.2|704.9|694.8|705.53|695.43|704.74|694.64|250
1682410800000|2023-04-25 08:20:00|704.92|694.82|701.97|691.87|705.19|695.09|700.77|690.67|596
1682411100000|2023-04-25 08:25:00|701.98|691.88|705.57|695.47|705.77|695.67|701.7|691.6|573
1682411400000|2023-04-25 08:30:00|705.58|695.48|705.23|695.13|705.99|695.89|704.81|694.71|374
1682411700000|2023-04-25 08:35:00|705.22|695.12|704.05|693.95|705.37|695.27|704.01|693.91|281
1682412000000|2023-04-25 08:40:00|704.06|693.96|705.36|695.26|705.41|695.31|702.82|692.72|382
1682412300000|2023-04-25 08:45:00|705.32|695.22|704.96|694.86|705.47|695.37|704.36|694.26|379
1682412600000|2023-04-25 08:50:00|704.98|694.88|704.54|694.44|705.28|695.18|704.06|693.96|224
1682412900000|2023-04-25 08:55:00|704.56|694.46|708.65|698.55|708.75|698.65|704.44|694.34|415
1682413200000|2023-04-25 09:00:00|708.43|698.33|707.76|697.66|708.67|698.57|707.43|697.33|486
1682413500000|2023-04-25 09:05:00|707.79|697.69|707.88|697.78|708.09|697.99|707.3|697.2|232
1682413800000|2023-04-25 09:10:00|707.97|697.87|707.77|697.67|708.11|698.01|707.46|697.36|239
1682414100000|2023-04-25 09:15:00|707.76|697.66|708.06|697.96|708.35|698.25|706.7|696.6|383
1682414400000|2023-04-25 09:20:00|708.08|697.98|707.36|697.26|708.31|698.21|706.7|696.6|304
1682414700000|2023-04-25 09:25:00|707.35|697.25|706.43|696.33|707.44|697.34|706.4|696.3|269
1682415000000|2023-04-25 09:30:00|706.42|696.32|704.43|694.33|707.15|697.05|704.32|694.22|425
1682415300000|2023-04-25 09:35:00|704.44|694.34|706.56|696.46|706.71|696.61|704.43|694.33|347
1682415600000|2023-04-25 09:40:00|706.58|696.48|706.99|696.89|707.14|697.04|706.21|696.11|282
1682415900000|2023-04-25 09:45:00|707.05|696.95|705.9|695.8|707.05|696.95|705.05|694.95|307
1682416200000|2023-04-25 09:50:00|705.89|695.79|706.14|696.04|706.42|696.32|705.33|695.23|334
1682416500000|2023-04-25 09:55:00|706.16|696.06|706.12|696.02|706.3|696.2|705.45|695.35|227
1682416800000|2023-04-25 10:00:00|706.13|696.03|706.44|696.34|706.56|696.46|705.49|695.39|287
1682417100000|2023-04-25 10:05:00|706.43|696.33|705.86|695.76|706.9|696.8|705.77|695.67|270
1682417400000|2023-04-25 10:10:00|705.83|695.73|706.27|696.17|706.7|696.6|705.75|695.65|169
1682417700000|2023-04-25 10:15:00|706.21|696.11|705.33|695.23|706.98|696.88|705.2|695.1|254
1682418000000|2023-04-25 10:20:00|705.32|695.22|707.11|697.01|707.4|697.3|705.14|695.04|333
1682418300000|2023-04-25 10:25:00|707.1|697|705.27|695.17|707.1|697|705.03|694.93|292
1682418600000|2023-04-25 10:30:00|705.25|695.15|705.18|695.08|705.88|695.78|705.01|694.91|262
1682418900000|2023-04-25 10:35:00|705.2|695.1|705.31|695.21|705.73|695.63|704.44|694.34|293
1682419200000|2023-04-25 10:40:00|705.3|695.2|706.55|696.45|706.55|696.45|705.28|695.18|277
1682419500000|2023-04-25 10:45:00|706.57|696.47|706.57|696.47|706.7|696.6|705.95|695.85|298
1682419800000|2023-04-25 10:50:00|706.52|696.42|705.92|695.82|707.29|697.19|705.91|695.81|209
1682420100000|2023-04-25 10:55:00|706.07|695.97|706.05|695.95|706.92|696.82|705.45|695.35|283
1682420400000|2023-04-25 11:00:00|706|695.9|705.25|695.15|706.02|695.92|704.85|694.75|99
1682420700000|2023-04-25 11:05:00|705.24|695.14|708.57|698.47|709.13|699.03|705.14|695.04|419
1682421000000|2023-04-25 11:10:00|708.52|698.42|708.95|698.85|709.46|699.36|707.94|697.84|366
1682421300000|2023-04-25 11:15:00|709.28|699.18|709.28|699.18|709.47|699.37|708.64|698.54|272
1682421600000|2023-04-25 11:20:00|709.31|699.21|709.4|699.3|709.65|699.55|708.79|698.69|240
1682421900000|2023-04-25 11:25:00|709.47|699.37|707.86|697.76|709.47|699.37|707.48|697.38|297
1682422200000|2023-04-25 11:30:00|707.89|697.79|709.3|699.2|709.82|699.72|707.77|697.67|311
1682422500000|2023-04-25 11:35:00|709.29|699.19|711.39|701.29|711.8|701.7|709.13|699.03|476
1682422800000|2023-04-25 11:40:00|711.48|701.38|710.82|700.72|711.9|701.8|710.73|700.63|341
1682423100000|2023-04-25 11:45:00|710.81|700.71|711.43|701.33|711.43|701.33|710.65|700.55|252
1682423400000|2023-04-25 11:50:00|711.33|701.23|710.68|700.58|711.37|701.27|710.44|700.34|212
1682423700000|2023-04-25 11:55:00|710.67|700.57|710.25|700.15|710.96|700.86|710.22|700.12|171
1682424000000|2023-04-25 12:00:00|710.3|700.2|710.46|700.36|710.55|700.45|709.83|699.73|303
1682424300000|2023-04-25 12:05:00|710.48|700.38|710.47|700.37|711.64|701.54|710.33|700.23|269
1682424600000|2023-04-25 12:10:00|710.46|700.36|709.96|699.86|710.54|700.44|709.66|699.56|220
1682424900000|2023-04-25 12:15:00|709.99|699.89|712.35|702.25|712.65|702.55|709.81|699.71|250
1682425200000|2023-04-25 12:20:00|712.34|702.24|711.31|701.21|712.34|702.24|710.26|700.16|335
1682425500000|2023-04-25 12:25:00|711.32|701.22|712.16|702.06|712.41|702.31|711.19|701.09|206
1682425800000|2023-04-25 12:30:00|712.21|702.11|711.05|700.95|712.4|702.3|710.83|700.73|377
1682426100000|2023-04-25 12:35:00|711.04|700.94|711.82|701.72|711.84|701.74|710.8|700.7|252
1682426400000|2023-04-25 12:40:00|711.81|701.71|711.8|701.7|712.05|701.95|711.52|701.42|107
1682426700000|2023-04-25 12:45:00|711.85|701.75|710.97|700.87|712.15|702.05|710.78|700.68|290
1682427000000|2023-04-25 12:50:00|710.95|700.85|710.69|700.59|711.56|701.46|710.51|700.41|277
1682427300000|2023-04-25 12:55:00|710.68|700.58|712.01|701.91|712.08|701.98|710.53|700.43|181
1682427600000|2023-04-25 13:00:00|712.02|701.92|713.05|702.95|713.13|703.03|711.98|701.88|256
1682427900000|2023-04-25 13:05:00|713.07|702.97|714.09|703.99|714.79|704.69|712.95|702.85|331
1682428200000|2023-04-25 13:10:00|714.13|704.03|714.17|704.07|714.3|704.2|713.15|703.05|353
1682428500000|2023-04-25 13:15:00|714.14|704.04|714.19|704.09|714.41|704.31|713.32|703.22|331
1682428800000|2023-04-25 13:20:00|714.17|704.07|714.22|704.12|714.37|704.27|713.34|703.24|263
1682429100000|2023-04-25 13:25:00|714|703.9|713.65|703.55|715.16|705.06|713.6|703.5|195
1682429400000|2023-04-25 13:30:00|713.7|703.6|714.57|704.47|715.53|705.43|713.7|703.6|470
1682429700000|2023-04-25 13:35:00|714.56|704.46|713|702.9|714.87|704.77|711.6|701.5|620
1682430000000|2023-04-25 13:40:00|712.96|702.86|713.42|703.32|713.7|703.6|711.7|701.6|504
1682430300000|2023-04-25 13:45:00|713.43|703.33|711.6|701.5|713.53|703.43|710.99|700.89|618
1682430600000|2023-04-25 13:50:00|711.61|701.51|712.2|702.1|712.43|702.33|711.03|700.93|585
1682430900000|2023-04-25 13:55:00|712.19|702.09|712.95|702.85|713.93|703.83|712.14|702.04|391
1682431200000|2023-04-25 14:00:00|712.94|702.84|712.44|702.34|714.7|704.6|712.44|702.34|611
1682431500000|2023-04-25 14:05:00|712.43|702.33|712.4|702.3|713.12|703.02|712.11|702.01|328
1682431800000|2023-04-25 14:10:00|712.45|702.35|710.27|700.17|712.45|702.35|709.29|699.19|512
1682432100000|2023-04-25 14:15:00|710.23|700.13|709.61|699.51|711.28|701.18|708.69|698.59|519
1682432400000|2023-04-25 14:20:00|709.6|699.5|709.48|699.38|710.45|700.35|709.13|699.03|349
1682432700000|2023-04-25 14:25:00|709.46|699.36|710.18|700.08|710.66|700.56|709.42|699.32|426
1682433000000|2023-04-25 14:30:00|710.22|700.12|708.5|698.4|711.16|701.06|708.4|698.3|476
1682433300000|2023-04-25 14:35:00|708.47|698.37|708.13|698.03|708.53|698.43|705.75|695.65|726
1682433600000|2023-04-25 14:40:00|708.15|698.05|706.82|696.72|708.2|698.1|706.36|696.26|481
1682433900000|2023-04-25 14:45:00|706.77|696.67|708.42|698.32|708.43|698.33|706.35|696.25|498
1682434200000|2023-04-25 14:50:00|708.38|698.28|708.12|698.02|708.85|698.75|707.91|697.81|358
1682434500000|2023-04-25 14:55:00|708.08|697.98|708.82|698.72|709.25|699.15|707.93|697.83|310
1682434800000|2023-04-25 15:00:00|708.84|698.74|708.15|698.05|709.65|699.55|707.81|697.71|470
1682435100000|2023-04-25 15:05:00|708.13|698.03|709.28|699.18|709.4|699.3|706.47|696.37|411
1682435400000|2023-04-25 15:10:00|709.29|699.19|712.2|702.1|712.73|702.63|709.28|699.18|647
1682435700000|2023-04-25 15:15:00|712.25|702.15|712.69|702.59|712.77|702.67|711.11|701.01|475
1682436000000|2023-04-25 15:20:00|712.72|702.62|712.2|702.1|713.28|703.18|711.75|701.65|511
1682436300000|2023-04-25 15:25:00|712.19|702.09|710.62|700.52|712.19|702.09|710.5|700.4|450
1682436600000|2023-04-25 15:30:00|710.59|700.49|709.69|699.59|710.64|700.54|709.69|699.59|399
1682436900000|2023-04-25 15:35:00|709.63|699.53|708.21|698.11|710.04|699.94|707.37|697.27|458
1682437200000|2023-04-25 15:40:00|708.15|698.05|707.78|697.68|708.46|698.36|706.85|696.75|543
1682437500000|2023-04-25 15:45:00|707.77|697.67|707.83|697.73|708.82|698.72|707.5|697.4|475
1682437800000|2023-04-25 15:50:00|707.82|697.72|705.96|695.86|707.82|697.72|705.34|695.24|514
1682438100000|2023-04-25 15:55:00|705.98|695.88|706.8|696.7|706.84|696.74|705.83|695.73|415
1682438400000|2023-04-25 16:00:00|706.81|696.71|704.8|694.7|707.27|697.17|704.72|694.62|473
1682438700000|2023-04-25 16:05:00|704.81|694.71|706.12|696.02|706.79|696.69|704.81|694.71|345
1682439000000|2023-04-25 16:10:00|706.2|696.1|706.5|696.4|706.61|696.51|705.72|695.62|354
1682439300000|2023-04-25 16:15:00|706.55|696.45|707.56|697.46|707.87|697.77|705.02|694.92|515
1682439600000|2023-04-25 16:20:00|707.55|697.45|709.48|699.38|710.33|700.23|707.53|697.43|383
1682439900000|2023-04-25 16:25:00|709.49|699.39|708.27|698.17|709.54|699.44|707.99|697.89|355
1682440200000|2023-04-25 16:30:00|708.24|698.14|707.2|697.1|708.51|698.41|706.89|696.79|306
1682440500000|2023-04-25 16:35:00|707.21|697.11|708.15|698.05|708.78|698.68|706.49|696.39|424
1682440800000|2023-04-25 16:40:00|708.2|698.1|708.32|698.22|708.82|698.72|708.2|698.1|277
1682441100000|2023-04-25 16:45:00|708.25|698.15|706.85|696.75|708.42|698.32|706.5|696.4|259
1682441400000|2023-04-25 16:50:00|706.81|696.71|707.27|697.17|707.74|697.64|706.73|696.63|204
1682441700000|2023-04-25 16:55:00|707.3|697.2|708.61|698.51|708.63|698.53|707.28|697.18|216
1682442000000|2023-04-25 17:00:00|708.59|698.49|707.94|697.84|708.67|698.57|707.63|697.53|291
1682442300000|2023-04-25 17:05:00|707.99|697.89|708.69|698.59|708.77|698.67|707.71|697.61|190
1682442600000|2023-04-25 17:10:00|708.72|698.62|707.54|697.44|709.4|699.3|707.54|697.44|176
1682442900000|2023-04-25 17:15:00|707.59|697.49|706.74|696.64|707.59|697.49|705.3|695.2|284
1682443200000|2023-04-25 17:20:00|706.69|696.59|705.35|695.25|706.78|696.68|704.96|694.86|322
1682443500000|2023-04-25 17:25:00|705.3|695.2|706.54|696.44|706.75|696.65|704.85|694.75|292
1682443800000|2023-04-25 17:30:00|706.55|696.45|707.3|697.2|707.44|697.34|706.11|696.01|311
1682444100000|2023-04-25 17:35:00|707.32|697.22|710.09|699.99|710.11|700.01|707.13|697.03|449
1682444400000|2023-04-25 17:40:00|710.11|700.01|713.37|703.27|713.99|703.89|710.09|699.99|703
1682444700000|2023-04-25 17:45:00|713.36|703.26|712.43|702.33|714.05|703.95|710.99|700.89|649
1682445000000|2023-04-25 17:50:00|712.38|702.28|713.96|703.86|714.16|704.06|712.38|702.28|506
1682445300000|2023-04-25 17:55:00|713.98|703.88|715.46|705.36|715.82|705.72|713.9|703.8|642
1682445600000|2023-04-25 18:00:00|715.49|705.39|715.06|704.96|717.17|707.07|715.06|704.96|534
1682445900000|2023-04-25 18:05:00|715.05|704.95|715.77|705.67|716.34|706.24|714.81|704.71|448
1682446200000|2023-04-25 18:10:00|715.76|705.66|717.13|707.03|717.95|707.85|715.76|705.66|450
1682446500000|2023-04-25 18:15:00|717.18|707.08|717.28|707.18|719.6|709.5|717.13|707.03|628
1682446800000|2023-04-25 18:20:00|717.26|707.16|717.92|707.82|718.82|708.72|716.99|706.89|627
1682447100000|2023-04-25 18:25:00|717.93|707.83|718.72|708.62|719.66|709.56|717.8|707.7|362
1682447400000|2023-04-25 18:30:00|718.75|708.65|717.34|707.24|718.99|708.89|717|706.9|316
1682447700000|2023-04-25 18:35:00|717.35|707.25|717.23|707.13|719.01|708.91|716.87|706.77|365
1682448000000|2023-04-25 18:40:00|717.24|707.14|715.99|705.89|717.84|707.74|715.74|705.64|525
1682448300000|2023-04-25 18:45:00|716.02|705.92|716.19|706.09|716.8|706.7|715.77|705.67|328
1682448600000|2023-04-25 18:50:00|716.2|706.1|716.04|705.94|716.66|706.56|715.88|705.78|228
1682448900000|2023-04-25 18:55:00|716.01|705.91|714.66|704.56|716.1|706|714.6|704.5|356
1682449200000|2023-04-25 19:00:00|714.61|704.51|713.4|703.3|715.09|704.99|712.99|702.89|417
1682449500000|2023-04-25 19:05:00|713.37|703.27|712.76|702.66|713.41|703.31|712.65|702.55|337
1682449800000|2023-04-25 19:10:00|712.55|702.45|711.77|701.67|713.62|703.52|711.75|701.65|341
1682450100000|2023-04-25 19:15:00|711.82|701.72|713.08|702.98|713.46|703.36|711.76|701.66|324
1682450400000|2023-04-25 19:20:00|713.1|703|713.23|703.13|713.41|703.31|712.25|702.15|231
1682450700000|2023-04-25 19:25:00|713.26|703.16|712.81|702.71|713.42|703.32|712.35|702.25|299
1682451000000|2023-04-25 19:30:00|712.78|702.68|712.17|702.07|713.08|702.98|711.98|701.88|241
1682451300000|2023-04-25 19:35:00|712.1|702|712.27|702.17|712.57|702.47|711.45|701.35|251
1682451600000|2023-04-25 19:40:00|712.24|702.14|710.99|700.89|712.27|702.17|710.74|700.64|234
1682451900000|2023-04-25 19:45:00|711|700.9|712.66|702.56|712.66|702.56|710.73|700.63|289
1682452200000|2023-04-25 19:50:00|712.65|702.55|713.95|703.85|714.14|704.04|712.3|702.2|458
1682452500000|2023-04-25 19:55:00|713.98|703.88|713.45|703.35|714.39|704.29|713.32|703.22|405
1682452800000|2023-04-25 20:00:00|713.46|703.36|717.62|707.52|717.96|707.86|712.97|702.87|719
1682453100000|2023-04-25 20:05:00|717.63|707.53|721.89|711.79|722.28|712.18|717.63|707.53|817
1682453400000|2023-04-25 20:10:00|721.87|711.77|721.34|711.24|723.35|713.25|721.05|710.95|663
1682453700000|2023-04-25 20:15:00|721.37|711.27|723.3|713.2|723.53|713.43|720.84|710.74|530
1682454000000|2023-04-25 20:20:00|723.29|713.19|723.62|713.52|724.36|714.26|723.27|713.17|475
1682454300000|2023-04-25 20:25:00|723.73|713.63|723.7|713.6|724.44|714.34|723.59|713.49|505
1682454600000|2023-04-25 20:30:00|723.75|713.65|724.09|713.99|724.46|714.36|722.62|712.52|453
1682454900000|2023-04-25 20:35:00|724.11|714.01|724.53|714.43|725.23|715.13|723.83|713.73|399
1682455200000|2023-04-25 20:40:00|724.56|714.46|723.36|713.26|724.75|714.65|723.35|713.25|423
1682455500000|2023-04-25 20:45:00|723.41|713.31|724.61|714.51|725.52|715.42|723.41|713.31|378
1682455800000|2023-04-25 20:50:00|724.64|714.54|724.9|714.8|725.5|715.4|724.35|714.25|441
1682456100000|2023-04-25 20:55:00|724.89|714.79|725.12|715.02|726.08|715.98|724.84|714.74|378
1682456400000|2023-04-25 21:00:00|725.14|715.04|728.69|718.59|729.87|719.77|725.14|715.04|661
1682456700000|2023-04-25 21:05:00|728.7|718.6|729.88|719.78|730.36|720.26|728.65|718.55|551
1682457000000|2023-04-25 21:10:00|729.84|719.74|731.27|721.17|731.51|721.41|729.55|719.45|434
1682457300000|2023-04-25 21:15:00|731.19|721.09|732.95|722.85|733.33|723.23|730.65|720.55|563
1682457600000|2023-04-25 21:20:00|732.96|722.86|732.07|721.97|733.65|723.55|731.94|721.84|336
1682457900000|2023-04-25 21:25:00|732.04|721.94|733.51|723.41|733.78|723.68|731.91|721.81|529
1682458200000|2023-04-25 21:30:00|733.52|723.42|732.27|722.17|733.66|723.56|731.85|721.75|454
1682458500000|2023-04-25 21:35:00|732.26|722.16|733.02|722.92|733.37|723.27|732.17|722.07|395
1682458800000|2023-04-25 21:40:00|733.01|722.91|731.33|721.23|733.02|722.92|731.33|721.23|291
1682459100000|2023-04-25 21:45:00|731.32|721.22|731.31|721.21|731.52|721.42|730.44|720.34|379
1682459400000|2023-04-25 21:50:00|731.3|721.2|731.63|721.53|731.81|721.71|729.96|719.86|404
1682459700000|2023-04-25 21:55:00|731.65|721.55|731.3|721.2|732.12|722.02|730.91|720.81|440
1682460000000|2023-04-25 22:00:00|731.33|721.23|733.87|723.77|734.51|724.41|731.33|721.23|707
1682460300000|2023-04-25 22:05:00|733.86|723.76|731.87|721.77|735.01|724.91|731.87|721.77|633
1682460600000|2023-04-25 22:10:00|731.84|721.74|731.43|721.33|732.71|722.61|731.2|721.1|290
1682460900000|2023-04-25 22:15:00|731.36|721.26|731.34|721.24|731.55|721.45|729.86|719.76|445
1682461200000|2023-04-25 22:20:00|731.43|721.33|732.13|722.03|732.14|722.04|730.71|720.61|382
1682461500000|2023-04-25 22:25:00|732.03|721.93|733.03|722.93|733.31|723.21|731.7|721.6|279
1682461800000|2023-04-25 22:30:00|733.08|722.98|732.45|722.35|733.73|723.63|732.25|722.15|259
1682462100000|2023-04-25 22:35:00|732.5|722.4|733.46|723.36|733.69|723.59|732.49|722.39|291
1682462400000|2023-04-25 22:40:00|733.45|723.35|733.08|722.98|733.76|723.66|732.67|722.57|359
1682462700000|2023-04-25 22:45:00|733.19|723.09|731.84|721.74|733.33|723.23|731.81|721.71|385
1682463000000|2023-04-25 22:50:00|731.83|721.73|732.24|722.14|732.56|722.46|731.83|721.73|375
1682463300000|2023-04-25 22:55:00|732.18|722.08|730.95|720.85|732.47|722.37|730.66|720.56|301
1682463600000|2023-04-25 23:00:00|731.01|720.91|730.77|720.67|731.36|721.26|730.58|720.48|343
1682463900000|2023-04-25 23:05:00|730.73|720.63|730.44|720.34|731.19|721.09|730.2|720.1|314
1682464200000|2023-04-25 23:10:00|730.19|720.09|729.98|719.88|730.71|720.61|729.8|719.7|362
1682464500000|2023-04-25 23:15:00|729.96|719.86|731.96|721.86|732.03|721.93|729.92|719.82|322
1682464800000|2023-04-25 23:20:00|731.99|721.89|732.8|722.7|732.81|722.71|731.56|721.46|229
1682465100000|2023-04-25 23:25:00|732.78|722.68|733.21|723.11|733.32|723.22|732.15|722.05|341
1682465400000|2023-04-25 23:30:00|733.22|723.12|733.18|723.08|733.61|723.51|732.81|722.71|334
1682465700000|2023-04-25 23:35:00|733.2|723.1|733.15|723.05|733.62|723.52|732.76|722.66|281
1682466000000|2023-04-25 23:40:00|733.14|723.04|732.49|722.39|733.29|723.19|732.19|722.09|274
1682466300000|2023-04-25 23:45:00|732.48|722.38|732.65|722.55|732.98|722.88|732.17|722.07|316
1682466600000|2023-04-25 23:50:00|732.6|722.5|732.52|722.42|733.15|723.05|732.48|722.38|277
1682466900000|2023-04-25 23:55:00|732.51|722.41|732.58|722.48|732.82|722.72|732.23|722.13|198
1682467200000|2023-04-26 00:00:00|732.55|722.45|731.18|721.08|732.61|722.51|730.57|720.47|324
1682467500000|2023-04-26 00:05:00|731.16|721.06|730.66|720.56|731.39|721.29|730.63|720.53|273
1682467800000|2023-04-26 00:10:00|730.63|720.53|732.31|722.21|733.5|723.4|730.6|720.5|302
1682468100000|2023-04-26 00:15:00|732.33|722.23|734.64|724.54|734.73|724.63|732|721.9|485
1682468400000|2023-04-26 00:20:00|734.71|724.61|734.15|724.05|735.03|724.93|733.87|723.77|364
1682468700000|2023-04-26 00:25:00|734.1|724|735.79|725.69|738.47|728.37|734.04|723.94|358
1682469000000|2023-04-26 00:30:00|735.78|725.68|734.87|724.77|736.2|726.1|734.59|724.49|288
1682469300000|2023-04-26 00:35:00|734.86|724.76|734.16|724.06|734.86|724.76|733.68|723.58|420
1682469600000|2023-04-26 00:40:00|734.23|724.13|733.1|723|734.25|724.15|733.1|723|336
1682469900000|2023-04-26 00:45:00|733.15|723.05|732.79|722.69|733.38|723.28|732.6|722.5|311
1682470200000|2023-04-26 00:50:00|732.82|722.72|732.53|722.43|733.33|723.23|732.24|722.14|379
1682470500000|2023-04-26 00:55:00|732.47|722.37|730.82|720.72|732.47|722.37|730.61|720.51|387
1682470800000|2023-04-26 01:00:00|730.83|720.73|730.68|720.58|731.29|721.19|730.51|720.41|255
1682471100000|2023-04-26 01:05:00|730.74|720.64|731.03|720.93|731.11|721.01|730.58|720.48|127
1682471400000|2023-04-26 01:10:00|731.02|720.92|729.31|719.21|731.09|720.99|728.97|718.87|343
1682471700000|2023-04-26 01:15:00|729.33|719.23|730.01|719.91|730.32|720.22|729.27|719.17|389
1682472000000|2023-04-26 01:20:00|730|719.9|729.46|719.36|730|719.9|729|718.9|316
1682472300000|2023-04-26 01:25:00|729.47|719.37|730.12|720.02|730.35|720.25|729.27|719.17|340
1682472600000|2023-04-26 01:30:00|729.92|719.82|729.64|719.54|730.32|720.22|729.27|719.17|249
1682472900000|2023-04-26 01:35:00|729.63|719.53|730.71|720.61|730.99|720.89|729.52|719.42|299
1682473200000|2023-04-26 01:40:00|730.7|720.6|731.02|720.92|731.19|721.09|730.47|720.37|256
1682473500000|2023-04-26 01:45:00|730.99|720.89|730.74|720.64|731.58|721.48|730.74|720.64|287
1682473800000|2023-04-26 01:50:00|730.75|720.65|730.4|720.3|730.79|720.69|730.21|720.11|119
1682474100000|2023-04-26 01:55:00|730.39|720.29|729.67|719.57|730.39|720.29|729.59|719.49|248
1682474400000|2023-04-26 02:00:00|729.69|719.59|728.97|718.87|729.7|719.6|728.97|718.87|211
1682474700000|2023-04-26 02:05:00|728.94|718.84|729.32|719.22|729.38|719.28|728.78|718.68|152
1682475000000|2023-04-26 02:10:00|729.31|719.21|728.86|718.76|729.39|719.29|728.41|718.31|218
1682475300000|2023-04-26 02:15:00|728.87|718.77|729.1|719|729.23|719.13|728.57|718.47|203
1682475600000|2023-04-26 02:20:00|729.11|719.01|728.58|718.48|729.13|719.03|728.4|718.3|117
1682475900000|2023-04-26 02:25:00|728.56|718.46|728.67|718.57|728.67|718.57|728.05|717.95|142
1682476200000|2023-04-26 02:30:00|728.66|718.56|728.7|718.6|729.07|718.97|728.39|718.29|208
1682476500000|2023-04-26 02:35:00|728.67|718.57|728.7|718.6|728.71|718.61|728.41|718.31|122
1682476800000|2023-04-26 02:40:00|728.74|718.64|728.5|718.4|728.98|718.88|728.46|718.36|130
1682477100000|2023-04-26 02:45:00|728.48|718.38|728.63|718.53|728.64|718.54|728.09|717.99|182
1682477400000|2023-04-26 02:50:00|728.64|718.54|728.71|718.61|729.16|719.06|728.49|718.39|277
1682477700000|2023-04-26 02:55:00|728.7|718.6|728.67|718.57|728.81|718.71|728.52|718.42|345
1682478000000|2023-04-26 03:00:00|728.68|718.58|729.48|719.38|729.51|719.41|728.22|718.12|420
1682478300000|2023-04-26 03:05:00|729.51|719.41|729.99|719.89|729.99|719.89|729.35|719.25|201
1682478600000|2023-04-26 03:10:00|729.98|719.88|727.82|717.72|730.2|720.1|727.77|717.67|341
1682478900000|2023-04-26 03:15:00|727.84|717.74|726.09|715.99|727.85|717.75|726.05|715.95|358
1682479200000|2023-04-26 03:20:00|726.12|716.02|726.59|716.49|726.72|716.62|726.1|716|223
1682479500000|2023-04-26 03:25:00|726.6|716.5|726.14|716.04|726.61|716.51|725.55|715.45|211
1682479800000|2023-04-26 03:30:00|726.19|716.09|725.77|715.67|726.6|716.5|725.64|715.54|96
1682480100000|2023-04-26 03:35:00|725.81|715.71|726.58|716.48|726.62|716.52|725.56|715.46|199
1682480400000|2023-04-26 03:40:00|726.46|716.36|727.05|716.95|727.25|717.15|726.22|716.12|172
1682480700000|2023-04-26 03:45:00|726.96|716.86|727.44|717.34|727.5|717.4|726.93|716.83|109
1682481000000|2023-04-26 03:50:00|727.27|717.17|726.99|716.89|727.52|717.42|726.93|716.83|159
1682481300000|2023-04-26 03:55:00|727|716.9|726.85|716.75|727.33|717.23|726.59|716.49|284
1682481600000|2023-04-26 04:00:00|726.84|716.74|728.06|717.96|728.06|717.96|726.74|716.64|208
1682481900000|2023-04-26 04:05:00|728.04|717.94|727.74|717.64|728.15|718.05|727.68|717.58|90
1682482200000|2023-04-26 04:10:00|727.75|717.65|728.97|718.87|729.04|718.94|727.75|717.65|171
1682482500000|2023-04-26 04:15:00|729.04|718.94|729.22|719.12|729.33|719.23|728.69|718.59|128
1682482800000|2023-04-26 04:20:00|729.2|719.1|729.24|719.14|729.48|719.38|729.05|718.95|137
1682483100000|2023-04-26 04:25:00|729.23|719.13|729.38|719.28|729.38|719.28|729.14|719.04|48
1682483400000|2023-04-26 04:30:00|730|719.9|729.52|719.42|730.2|720.1|729.47|719.37|107
1682483700000|2023-04-26 04:35:00|729.51|719.41|729.42|719.32|729.91|719.81|729.3|719.2|227
1682484000000|2023-04-26 04:40:00|729.43|719.33|730.17|720.07|730.26|720.16|729.22|719.12|231
1682484300000|2023-04-26 04:45:00|730.23|720.13|729.1|719|730.23|720.13|729.1|719|258
1682484600000|2023-04-26 04:50:00|729.11|719.01|728.77|718.67|729.52|719.42|728.45|718.35|232
1682484900000|2023-04-26 04:55:00|728.81|718.71|728.78|718.68|729.42|719.32|728.69|718.59|258
1682485200000|2023-04-26 05:00:00|728.8|718.7|729.54|719.44|729.71|719.61|728.8|718.7|105
1682485500000|2023-04-26 05:05:00|729.53|719.43|730.12|720.02|730.14|720.04|729.52|719.42|117
1682485800000|2023-04-26 05:10:00|730.07|719.97|729.92|719.82|730.16|720.06|729.9|719.8|47
1682486100000|2023-04-26 05:15:00|729.87|719.77|731.49|721.39|731.51|721.41|729.62|719.52|265
1682486400000|2023-04-26 05:20:00|731.46|721.36|731.31|721.21|731.47|721.37|730.91|720.81|155
1682486700000|2023-04-26 05:25:00|731.29|721.19|731.21|721.11|731.76|721.66|730.91|720.81|218
1682487000000|2023-04-26 05:30:00|731.2|721.1|731.67|721.57|731.87|721.77|730.92|720.82|167
1682487300000|2023-04-26 05:35:00|731.68|721.58|731.28|721.18|732.21|722.11|731.03|720.93|189
1682487600000|2023-04-26 05:40:00|731.3|721.2|731.51|721.41|731.67|721.57|731.18|721.08|232
1682487900000|2023-04-26 05:45:00|731.49|721.39|731.85|721.75|732.1|722|731.41|721.31|304
1682488200000|2023-04-26 05:50:00|731.84|721.74|732|721.9|732.18|722.08|731.81|721.71|130
1682488500000|2023-04-26 05:55:00|731.99|721.89|732.45|722.35|732.75|722.65|731.91|721.81|162
1682488800000|2023-04-26 06:00:00|732.51|722.41|731.7|721.6|732.63|722.53|731.53|721.43|152
1682489100000|2023-04-26 06:05:00|731.71|721.61|733.21|723.11|733.23|723.13|731.66|721.56|282
1682489400000|2023-04-26 06:10:00|733.23|723.13|733.95|723.85|734.64|724.54|733.14|723.04|435
1682489700000|2023-04-26 06:15:00|733.99|723.89|732.18|722.08|734.12|724.02|732.18|722.08|368
1682490000000|2023-04-26 06:20:00|732.23|722.13|731.8|721.7|732.45|722.35|731.77|721.67|250
1682490300000|2023-04-26 06:25:00|731.82|721.72|730.84|720.74|732.13|722.03|730.57|720.47|398
1682490600000|2023-04-26 06:30:00|730.76|720.66|730.52|720.42|731.15|721.05|729.92|719.82|341
1682490900000|2023-04-26 06:35:00|730.53|720.43|731.36|721.26|731.51|721.41|730.39|720.29|322
1682491200000|2023-04-26 06:40:00|731.37|721.27|730.91|720.81|731.5|721.4|730.67|720.57|285
1682491500000|2023-04-26 06:45:00|730.98|720.88|730.26|720.16|730.98|720.88|730.2|720.1|235
1682491800000|2023-04-26 06:50:00|730.25|720.15|731.7|721.6|731.71|721.61|730.15|720.05|269
1682492100000|2023-04-26 06:55:00|731.71|721.61|732|721.9|732.08|721.98|731.38|721.28|225
1682492400000|2023-04-26 07:00:00|731.99|721.89|730.9|720.8|732.06|721.96|730.68|720.58|156
1682492700000|2023-04-26 07:05:00|730.86|720.76|731.02|720.92|731.07|720.97|730.13|720.03|146
1682493000000|2023-04-26 07:10:00|730.91|720.81|730.45|720.35|730.91|720.81|730.34|720.24|123
1682493300000|2023-04-26 07:15:00|730.05|719.95|730.43|720.33|730.68|720.58|729.97|719.87|60
1682493600000|2023-04-26 07:20:00|730.42|720.32|728.45|718.35|730.53|720.43|728.25|718.15|306
1682493900000|2023-04-26 07:25:00|728.36|718.26|729.33|719.23|729.54|719.44|728.36|718.26|225
1682494200000|2023-04-26 07:30:00|729.36|719.26|727.95|717.85|729.55|719.45|727.69|717.59|332
1682494500000|2023-04-26 07:35:00|728.08|717.98|728.58|718.48|728.72|718.62|727.81|717.71|287
1682494800000|2023-04-26 07:40:00|728.6|718.5|728.08|717.98|728.68|718.58|727.93|717.83|249
1682495100000|2023-04-26 07:45:00|728.32|718.22|728.5|718.4|728.76|718.66|727.95|717.85|239
1682495400000|2023-04-26 07:50:00|728.55|718.45|729.09|718.99|729.42|719.32|728.52|718.42|233
1682495700000|2023-04-26 07:55:00|729.14|719.04|730.01|719.91|730.13|720.03|729|718.9|135
1682496000000|2023-04-26 08:00:00|730.06|719.96|730.96|720.86|731.03|720.93|730.06|719.96|340
1682496300000|2023-04-26 08:05:00|730.94|720.84|729.69|719.59|731.04|720.94|729.69|719.59|283
1682496600000|2023-04-26 08:10:00|729.77|719.67|730.85|720.75|730.9|720.8|729.42|719.32|189
1682496900000|2023-04-26 08:15:00|730.9|720.8|733.12|723.02|733.26|723.16|730.85|720.75|331
1682497200000|2023-04-26 08:20:00|733.11|723.01|733.58|723.48|735.06|724.96|732.89|722.79|478
1682497500000|2023-04-26 08:25:00|733.63|723.53|736.47|726.37|737.25|727.15|733.62|723.52|586
1682497800000|2023-04-26 08:30:00|736.46|726.36|734.75|724.65|737.07|726.97|734.75|724.65|362
1682498100000|2023-04-26 08:35:00|734.61|724.51|734.78|724.68|735.12|725.02|733.95|723.85|359
1682498400000|2023-04-26 08:40:00|734.82|724.72|734.11|724.01|735.51|725.41|733.5|723.4|240
1682498700000|2023-04-26 08:45:00|734.08|723.98|735.38|725.28|735.48|725.38|733.94|723.84|430
1682499000000|2023-04-26 08:50:00|735.41|725.31|735.21|725.11|736.92|726.82|734.96|724.86|538
1682499300000|2023-04-26 08:55:00|735.17|725.07|736.02|725.92|736.37|726.27|734.57|724.47|482
1682499600000|2023-04-26 09:00:00|735.99|725.89|736.03|725.93|738.29|728.19|735.92|725.82|500
1682499900000|2023-04-26 09:05:00|735.97|725.87|735.49|725.39|736.62|726.52|734.88|724.78|479
1682500200000|2023-04-26 09:10:00|735.5|725.4|735.69|725.59|736.07|725.97|735.31|725.21|366
1682500500000|2023-04-26 09:15:00|735.72|725.62|734.98|724.88|735.72|725.62|734.85|724.75|347
1682500800000|2023-04-26 09:20:00|734.99|724.89|735.84|725.74|736.45|726.35|734.86|724.76|256
1682501100000|2023-04-26 09:25:00|735.82|725.72|736.18|726.08|737.04|726.94|735.69|725.59|417
1682501400000|2023-04-26 09:30:00|736.25|726.15|738.56|728.46|739.04|728.94|735.9|725.8|641
1682501700000|2023-04-26 09:35:00|738.58|728.48|738.15|728.05|738.73|728.63|737.87|727.77|419
1682502000000|2023-04-26 09:40:00|738.17|728.07|738.35|728.25|739.21|729.11|738.05|727.95|487
1682502300000|2023-04-26 09:45:00|738.36|728.26|739.38|729.28|739.48|729.38|737.92|727.82|527
1682502600000|2023-04-26 09:50:00|739.4|729.3|739.24|729.14|739.45|729.35|738.16|728.06|444
1682502900000|2023-04-26 09:55:00|739.23|729.13|738.96|728.86|739.92|729.82|738.8|728.7|456
1682503200000|2023-04-26 10:00:00|738.97|728.87|737.9|727.8|739.65|729.55|737.88|727.78|500
1682503500000|2023-04-26 10:05:00|737.89|727.79|738.09|727.99|738.78|728.68|737.74|727.64|429
1682503800000|2023-04-26 10:10:00|738.08|727.98|737.9|727.8|738.95|728.85|737.79|727.69|392
1682504100000|2023-04-26 10:15:00|737.91|727.81|737.61|727.51|738.43|728.33|737.46|727.36|472
1682504400000|2023-04-26 10:20:00|737.59|727.49|738.97|728.87|739.04|728.94|737.48|727.38|454
1682504700000|2023-04-26 10:25:00|738.94|728.84|739|728.9|739.48|729.38|738.47|728.37|525
1682505000000|2023-04-26 10:30:00|739.15|729.05|739.57|729.47|739.87|729.77|739.13|729.03|520
1682505300000|2023-04-26 10:35:00|739.47|729.37|740.49|730.39|740.64|730.54|739.35|729.25|524
1682505600000|2023-04-26 10:40:00|740.55|730.45|742.64|732.54|743.07|732.97|740.43|730.33|605
1682505900000|2023-04-26 10:45:00|742.68|732.58|745.84|735.74|746.7|736.6|742.32|732.22|742
1682506200000|2023-04-26 10:50:00|745.82|735.72|744.77|734.67|746.87|736.77|744.43|734.33|747
1682506500000|2023-04-26 10:55:00|744.75|734.65|745.93|735.83|746.43|736.33|744.55|734.45|554
1682506800000|2023-04-26 11:00:00|745.94|735.84|746.51|736.41|747.26|737.16|745.89|735.79|335
1682507100000|2023-04-26 11:05:00|746.52|736.42|743.41|733.31|747.16|737.06|743.36|733.26|647
1682507400000|2023-04-26 11:10:00|743.39|733.29|741.94|731.84|743.84|733.74|741.6|731.5|535
1682507700000|2023-04-26 11:15:00|741.89|731.79|743.75|733.65|744.3|734.2|741.81|731.71|616
1682508000000|2023-04-26 11:20:00|743.77|733.67|743.66|733.56|744.07|733.97|742.55|732.45|532
1682508300000|2023-04-26 11:25:00|743.8|733.7|743.78|733.68|744.3|734.2|743.23|733.13|434
1682508600000|2023-04-26 11:30:00|743.79|733.69|743.19|733.09|744.06|733.96|743.08|732.98|347
1682508900000|2023-04-26 11:35:00|743.36|733.26|743.85|733.75|743.94|733.84|743.09|732.99|499
1682509200000|2023-04-26 11:40:00|743.77|733.67|744.4|734.3|744.62|734.52|743.33|733.23|388
1682509500000|2023-04-26 11:45:00|744.37|734.27|743.62|733.52|744.52|734.42|743.32|733.22|405
1682509800000|2023-04-26 11:50:00|743.63|733.53|743.82|733.72|744.61|734.51|743.16|733.06|542
1682510100000|2023-04-26 11:55:00|743.83|733.73|743.94|733.84|743.96|733.86|743.47|733.37|291
1682510400000|2023-04-26 12:00:00|743.93|733.83|744.82|734.72|745.25|735.15|743.93|733.83|422
1682510700000|2023-04-26 12:05:00|744.8|734.7|744.58|734.48|744.93|734.83|744.28|734.18|501
1682511000000|2023-04-26 12:10:00|744.61|734.51|745.15|735.05|745.16|735.06|744.5|734.4|396
1682511300000|2023-04-26 12:15:00|745.16|735.06|746.6|736.5|747.19|737.09|744.57|734.47|703
1682511600000|2023-04-26 12:20:00|746.64|736.54|748.53|738.43|748.53|738.43|746.57|736.47|684
1682511900000|2023-04-26 12:25:00|748.58|738.48|749.86|739.76|750.01|739.91|747.18|737.08|721
1682512200000|2023-04-26 12:30:00|749.88|739.78|753.43|743.33|754.6|744.5|749.54|739.44|893
1682512500000|2023-04-26 12:35:00|753.41|743.31|755.34|745.24|755.34|745.24|753.35|743.25|576
1682512800000|2023-04-26 12:40:00|755.29|745.19|754.47|744.37|755.5|745.4|753.81|743.71|485
1682513100000|2023-04-26 12:45:00|754.46|744.36|754.23|744.13|755.32|745.22|753.91|743.81|467
1682513400000|2023-04-26 12:50:00|754.15|744.05|753.27|743.17|754.48|744.38|753.18|743.08|496
1682513700000|2023-04-26 12:55:00|753.24|743.14|754.67|744.57|754.88|744.78|753.06|742.96|590
1682514000000|2023-04-26 13:00:00|754.74|744.64|751.58|741.48|755.31|745.21|751.56|741.46|641
1682514300000|2023-04-26 13:05:00|751.61|741.51|751.69|741.59|752.36|742.26|751.36|741.26|529
1682514600000|2023-04-26 13:10:00|751.7|741.6|753.54|743.44|753.54|743.44|751.61|741.51|470
1682514900000|2023-04-26 13:15:00|753.53|743.43|751.67|741.57|753.88|743.78|751.39|741.29|503
1682515200000|2023-04-26 13:20:00|751.64|741.54|752.57|742.47|753.23|743.13|751.53|741.43|589
1682515500000|2023-04-26 13:25:00|752.56|742.46|753.12|743.02|753.38|743.28|752.44|742.34|403
1682515800000|2023-04-26 13:30:00|753.11|743.01|749.76|739.66|753.45|743.35|749.58|739.48|608
1682516100000|2023-04-26 13:35:00|749.72|739.62|748.96|738.86|750.85|740.75|748.71|738.61|676
1682516400000|2023-04-26 13:40:00|748.95|738.85|748.06|737.96|748.97|738.87|747.58|737.48|638
1682516700000|2023-04-26 13:45:00|748.12|738.02|751.16|741.06|751.23|741.13|747.87|737.77|595
1682517000000|2023-04-26 13:50:00|751.14|741.04|752.15|742.05|752.22|742.12|751.09|740.99|525
1682517300000|2023-04-26 13:55:00|752.2|742.1|752.36|742.26|752.6|742.5|750.99|740.89|545
1682517600000|2023-04-26 14:00:00|752.39|742.29|751.48|741.38|752.67|742.57|751.45|741.35|451
1682517900000|2023-04-26 14:05:00|751.5|741.4|751.08|740.98|752.28|742.18|750.86|740.76|453
1682518200000|2023-04-26 14:10:00|751.09|740.99|749.36|739.26|751.78|741.68|749.36|739.26|477
1682518500000|2023-04-26 14:15:00|749.37|739.27|746.33|736.23|749.73|739.63|746.11|736.01|599
1682518800000|2023-04-26 14:20:00|746.32|736.22|743.07|732.97|746.75|736.65|742.33|732.23|608
1682519100000|2023-04-26 14:25:00|743|732.9|744.77|734.67|744.84|734.74|742.96|732.86|584
1682519400000|2023-04-26 14:30:00|744.76|734.66|744.98|734.88|746.03|735.93|744.68|734.58|415
1682519700000|2023-04-26 14:35:00|744.95|734.85|743.56|733.46|744.95|734.85|742.04|731.94|458
1682520000000|2023-04-26 14:40:00|743.64|733.54|745.2|735.1|745.37|735.27|743.34|733.24|312
1682520300000|2023-04-26 14:45:00|745.18|735.08|746.23|736.13|746.5|736.4|745.17|735.07|345
1682520600000|2023-04-26 14:50:00|746.25|736.15|747.06|736.96|747.55|737.45|746|735.9|324
1682520900000|2023-04-26 14:55:00|747.07|736.97|746.93|736.83|747.56|737.46|746.7|736.6|405
1682521200000|2023-04-26 15:00:00|746.9|736.8|747.9|737.8|748.35|738.25|746.89|736.79|387
1682521500000|2023-04-26 15:05:00|747.87|737.77|747.66|737.56|748.33|738.23|747.38|737.28|273
1682521800000|2023-04-26 15:10:00|747.71|737.61|747.95|737.85|748.08|737.98|747.25|737.15|284
1682522100000|2023-04-26 15:15:00|747.9|737.8|747.37|737.27|747.9|737.8|747.26|737.16|328
1682522400000|2023-04-26 15:20:00|747.36|737.26|747.58|737.48|748.35|738.25|746.94|736.84|335
1682522700000|2023-04-26 15:25:00|747.6|737.5|746.77|736.67|747.61|737.51|746.75|736.65|284
1682523000000|2023-04-26 15:30:00|746.78|736.68|746.57|736.47|747.57|737.47|746.38|736.28|263
1682523300000|2023-04-26 15:35:00|746.69|736.59|746.95|736.85|747.27|737.17|746.61|736.51|211
1682523600000|2023-04-26 15:40:00|746.96|736.86|748.29|738.19|748.93|738.83|746.96|736.86|385
1682523900000|2023-04-26 15:45:00|748.28|738.18|748.82|738.72|749.15|739.05|748|737.9|375
1682524200000|2023-04-26 15:50:00|748.83|738.73|748.74|738.64|749.08|738.98|748.37|738.27|359
1682524500000|2023-04-26 15:55:00|748.77|738.67|749.18|739.08|749.35|739.25|748.73|738.63|226
1682524800000|2023-04-26 16:00:00|749.21|739.11|749.08|738.98|749.45|739.35|748.74|738.64|257
1682525100000|2023-04-26 16:05:00|749.09|738.99|749.82|739.72|749.82|739.72|748.92|738.82|201
1682525400000|2023-04-26 16:10:00|749.81|739.71|750.02|739.92|750.53|740.43|749.77|739.67|320
1682525700000|2023-04-26 16:15:00|749.99|739.89|746.26|736.16|750.02|739.92|746.2|736.1|405
1682526000000|2023-04-26 16:20:00|746.25|736.15|748.37|738.27|748.4|738.3|745.77|735.67|516
1682526300000|2023-04-26 16:25:00|748.38|738.28|747.89|737.79|749.45|739.35|747.86|737.76|288
1682526600000|2023-04-26 16:30:00|747.88|737.78|746.07|735.97|747.88|737.78|745.93|735.83|391
1682526900000|2023-04-26 16:35:00|746.05|735.95|746.01|735.91|746.32|736.22|745.55|735.45|323
1682527200000|2023-04-26 16:40:00|746.04|735.94|745.87|735.77|746.45|736.35|745.26|735.16|410
1682527500000|2023-04-26 16:45:00|745.82|735.72|746.49|736.39|746.77|736.67|745.82|735.72|196
1682527800000|2023-04-26 16:50:00|746.5|736.4|746.8|736.7|746.83|736.73|745.21|735.11|255
1682528100000|2023-04-26 16:55:00|746.59|736.49|747.51|737.41|747.82|737.72|746.49|736.39|240
1682528400000|2023-04-26 17:00:00|747.5|737.4|746.41|736.31|747.67|737.57|746.02|735.92|325
1682528700000|2023-04-26 17:05:00|746.4|736.3|745.99|735.89|746.48|736.38|745.34|735.24|276
1682529000000|2023-04-26 17:10:00|745.93|735.83|746.13|736.03|746.17|736.07|744.9|734.8|103
1682529300000|2023-04-26 17:15:00|746.15|736.05|745|734.9|746.15|736.05|744.65|734.55|199
1682529600000|2023-04-26 17:20:00|745.01|734.91|744.52|734.42|745.57|735.47|744.12|734.02|289
1682529900000|2023-04-26 17:25:00|744.56|734.46|745.29|735.19|745.5|735.4|744.27|734.17|209
1682530200000|2023-04-26 17:30:00|745.33|735.23|746.5|736.4|746.5|736.4|744.55|734.45|325
1682530500000|2023-04-26 17:35:00|746.48|736.38|745.66|735.56|746.52|736.42|745.5|735.4|321
1682530800000|2023-04-26 17:40:00|745.64|735.54|746.56|736.46|746.8|736.7|745.29|735.19|278
1682531100000|2023-04-26 17:45:00|746.51|736.41|744.23|734.13|746.62|736.52|744.08|733.98|360
1682531400000|2023-04-26 17:50:00|744.2|734.1|743.09|732.99|744.34|734.24|741.36|731.26|425
1682531700000|2023-04-26 17:55:00|743.44|733.34|742.62|732.52|743.57|733.47|742.42|732.32|234
1682532000000|2023-04-26 18:00:00|742.67|732.57|742.35|732.25|743.35|733.25|741.8|731.7|298
1682532300000|2023-04-26 18:05:00|742.4|732.3|743.42|733.32|743.46|733.36|742.09|731.99|318
1682532600000|2023-04-26 18:10:00|743.4|733.3|742.74|732.64|743.4|733.3|742.53|732.43|323
1682532900000|2023-04-26 18:15:00|742.77|732.67|742.68|732.58|743.25|733.15|742.59|732.49|312
1682533200000|2023-04-26 18:20:00|742.69|732.59|743.32|733.22|743.35|733.25|742.3|732.2|243
1682533500000|2023-04-26 18:25:00|743.39|733.29|744.25|734.15|744.36|734.26|743.39|733.29|242
1682533800000|2023-04-26 18:30:00|744.27|734.17|743.72|733.62|744.57|734.47|743.72|733.62|217
1682534100000|2023-04-26 18:35:00|744|733.9|742.68|732.58|744.05|733.95|742.48|732.38|352
1682534400000|2023-04-26 18:40:00|742.66|732.56|741.34|731.24|742.76|732.66|741.33|731.23|226
1682534700000|2023-04-26 18:45:00|741.35|731.25|742.07|731.97|742.23|732.13|741.35|731.25|231
1682535000000|2023-04-26 18:50:00|742.03|731.93|740.77|730.67|742.03|731.93|740.64|730.54|177
1682535300000|2023-04-26 18:55:00|740.76|730.66|741.25|731.15|741.47|731.37|740.64|730.54|278
1682535600000|2023-04-26 19:00:00|741.28|731.18|739.85|729.75|741.28|731.18|739.85|729.75|240
1682535900000|2023-04-26 19:05:00|739.86|729.76|737.78|727.68|740.57|730.47|736.86|726.76|519
1682536200000|2023-04-26 19:10:00|737.56|727.46|738.58|728.48|739.56|729.46|737.31|727.21|482
1682536500000|2023-04-26 19:15:00|738.74|728.64|734.58|724.48|738.86|728.76|732.36|722.26|662
1682536800000|2023-04-26 19:20:00|734.55|724.45|727.28|717.18|734.55|724.45|727.28|717.18|869
1682537100000|2023-04-26 19:25:00|727.26|717.16|725.62|715.52|729.43|719.33|724.71|714.61|880
1682537400000|2023-04-26 19:30:00|725.58|715.48|718.77|708.67|726.17|716.07|717.07|706.97|938
1682537700000|2023-04-26 19:35:00|718.65|708.55|705.2|695.1|719.55|709.45|702.22|692.12|1097
1682538000000|2023-04-26 19:40:00|705.25|695.15|704.1|694|708.65|698.55|700.61|690.51|1033
1682538300000|2023-04-26 19:45:00|704.17|694.07|696.53|686.43|704.17|694.07|690.3|680.2|1055
1682538600000|2023-04-26 19:50:00|696.47|686.37|699.07|688.97|700.86|690.76|695.85|685.75|957
1682538900000|2023-04-26 19:55:00|699.01|688.91|694.14|684.04|699.04|688.94|692.32|682.22|968
1682539200000|2023-04-26 20:00:00|694.15|684.05|682.45|672.35|694.15|684.05|678.36|668.26|936
1682539500000|2023-04-26 20:05:00|682.19|672.09|686.8|676.7|688.48|678.38|681.55|671.45|745
1682539800000|2023-04-26 20:10:00|686.87|676.77|693.92|683.82|694.16|684.06|685.91|675.81|803
1682540100000|2023-04-26 20:15:00|693.89|683.79|697.33|687.23|698.03|687.93|691.72|681.62|452
1682540400000|2023-04-26 20:20:00|697.38|687.28|695.76|685.66|697.56|687.46|693.39|683.29|276
1682540700000|2023-04-26 20:25:00|695.67|685.57|691.96|681.86|695.94|685.84|690.75|680.65|545
1682541000000|2023-04-26 20:30:00|691.83|681.73|698.59|688.49|698.69|688.59|691.19|681.09|349
1682541300000|2023-04-26 20:35:00|698.69|688.59|693.66|683.56|698.7|688.6|693.52|683.42|272
1682541600000|2023-04-26 20:40:00|693.62|683.52|700.21|690.11|700.89|690.79|693.47|683.37|686
1682541900000|2023-04-26 20:45:00|700.15|690.05|697.35|687.25|700.85|690.75|696.45|686.35|643
1682542200000|2023-04-26 20:50:00|697.23|687.13|699.62|689.52|702.4|692.3|696.7|686.6|706
1682542500000|2023-04-26 20:55:00|699.51|689.41|705.01|694.91|705.01|694.91|699.28|689.18|747
1682542800000|2023-04-26 21:00:00|704.98|694.88|698.67|688.57|705.28|695.18|698.67|688.57|673
1682543100000|2023-04-26 21:05:00|698.68|688.58|700.28|690.18|700.28|690.18|697.12|687.02|700
1682543400000|2023-04-26 21:10:00|700.29|690.19|698.83|688.73|700.51|690.41|698.58|688.48|533
1682543700000|2023-04-26 21:15:00|698.82|688.72|699.01|688.91|699.8|689.7|698.05|687.95|594
1682544000000|2023-04-26 21:20:00|698.98|688.88|698.9|688.8|700.4|690.3|698.51|688.41|514
1682544300000|2023-04-26 21:25:00|698.87|688.77|700.76|690.66|700.77|690.67|698.68|688.58|522
1682544600000|2023-04-26 21:30:00|700.77|690.67|699.46|689.36|700.98|690.88|699.31|689.21|453
1682544900000|2023-04-26 21:35:00|699.6|689.5|700.27|690.17|700.6|690.5|698.7|688.6|427
1682545200000|2023-04-26 21:40:00|700.3|690.2|701.33|691.23|701.35|691.25|699.48|689.38|270
1682545500000|2023-04-26 21:45:00|701.29|691.19|700.45|690.35|701.6|691.5|700.37|690.27|239
1682545800000|2023-04-26 21:50:00|700.46|690.36|701.93|691.83|701.96|691.86|700.42|690.32|280
1682546100000|2023-04-26 21:55:00|701.92|691.82|708.8|698.7|709.53|699.43|701.73|691.63|412
1682546400000|2023-04-26 22:00:00|708.82|698.72|705.33|695.23|709.25|699.15|705.33|695.23|525
1682546700000|2023-04-26 22:05:00|705.61|695.51|705.96|695.86|707.39|697.29|704.75|694.65|406
1682547000000|2023-04-26 22:10:00|705.95|695.85|705.31|695.21|706.4|696.3|704.84|694.74|264
1682547300000|2023-04-26 22:15:00|705.26|695.16|706.85|696.75|706.86|696.76|704.27|694.17|470
1682547600000|2023-04-26 22:20:00|706.86|696.76|707.41|697.31|707.72|697.62|706.51|696.41|451
1682547900000|2023-04-26 22:25:00|707.4|697.3|706.67|696.57|707.45|697.35|705.25|695.15|579
1682548200000|2023-04-26 22:30:00|706.65|696.55|704.07|693.97|706.65|696.55|702.93|692.83|691
1682548500000|2023-04-26 22:35:00|703.99|693.89|702.08|691.98|704.7|694.6|701.62|691.52|502
1682548800000|2023-04-26 22:40:00|702.01|691.91|702.45|692.35|703.47|693.37|701.61|691.51|482
1682549100000|2023-04-26 22:45:00|702.43|692.33|702.3|692.2|703.44|693.34|702.15|692.05|368
1682549400000|2023-04-26 22:50:00|702.29|692.19|703.24|693.14|703.77|693.67|702.02|691.92|289
1682549700000|2023-04-26 22:55:00|703.23|693.13|703.57|693.47|703.79|693.69|702.76|692.66|345
1682550000000|2023-04-26 23:00:00|703.56|693.46|704.04|693.94|704.26|694.16|702.47|692.37|424
1682550300000|2023-04-26 23:05:00|704.12|694.02|704.01|693.91|704.29|694.19|703.04|692.94|341
1682550600000|2023-04-26 23:10:00|703.98|693.88|706.09|695.99|706.09|695.99|703.98|693.88|399
1682550900000|2023-04-26 23:15:00|706.16|696.06|704.13|694.03|706.18|696.08|704.04|693.94|420
1682551200000|2023-04-26 23:20:00|704.12|694.02|704.03|693.93|704.36|694.26|703.28|693.18|350
1682551500000|2023-04-26 23:25:00|703.95|693.85|704.51|694.41|705.15|695.05|703.66|693.56|277
1682551800000|2023-04-26 23:30:00|704.56|694.46|703.13|693.03|705.96|695.86|702.69|692.59|309
1682552100000|2023-04-26 23:35:00|703.18|693.08|703.15|693.05|703.71|693.61|702.85|692.75|250
1682552400000|2023-04-26 23:40:00|703.2|693.1|703.96|693.86|704.04|693.94|703.05|692.95|172
1682552700000|2023-04-26 23:45:00|704.04|693.94|705.06|694.96|705.09|694.99|703.61|693.51|280
1682553000000|2023-04-26 23:50:00|705.12|695.02|705.3|695.2|705.39|695.29|704.81|694.71|269
1682553300000|2023-04-26 23:55:00|705.36|695.26|705.72|695.62|705.92|695.82|705.29|695.19|270
1682553600000|2023-04-27 00:00:00|705.79|695.69|704.29|694.19|705.79|695.69|704.23|694.13|433
1682553900000|2023-04-27 00:05:00|703.78|693.68|705.23|695.13|705.48|695.38|703.77|693.67|311
1682554200000|2023-04-27 00:10:00|705.21|695.11|708.97|698.87|709.05|698.95|705.18|695.08|501
1682554500000|2023-04-27 00:15:00|708.98|698.88|714.77|704.67|714.77|704.67|708.9|698.8|761
1682554800000|2023-04-27 00:20:00|714.69|704.59|723.49|713.39|724.35|714.25|712.71|702.61|939
1682555100000|2023-04-27 00:25:00|723.5|713.4|724.41|714.31|727.28|717.18|722.73|712.63|949
1682555400000|2023-04-27 00:30:00|724.43|714.33|722.55|712.45|726.21|716.11|722.41|712.31|824
1682555700000|2023-04-27 00:35:00|722.56|712.46|720.01|709.91|725.46|715.36|717.97|707.87|868
1682556000000|2023-04-27 00:40:00|719.84|709.74|721.98|711.88|723.57|713.47|719.84|709.74|792
1682556300000|2023-04-27 00:45:00|721.97|711.87|724.03|713.93|725.18|715.08|721.3|711.2|847
1682556600000|2023-04-27 00:50:00|724.07|713.97|725.13|715.03|725.86|715.76|723.91|713.81|684
1682556900000|2023-04-27 00:55:00|725.15|715.05|723.84|713.74|725.75|715.65|723.84|713.74|634
1682557200000|2023-04-27 01:00:00|723.85|713.75|724.13|714.03|726.87|716.77|723.74|713.64|691
1682557500000|2023-04-27 01:05:00|724.15|714.05|723.18|713.08|724.93|714.83|722.67|712.57|708
1682557800000|2023-04-27 01:10:00|723.2|713.1|720.91|710.81|723.85|713.75|720.78|710.68|673
1682558100000|2023-04-27 01:15:00|720.88|710.78|720.31|710.21|721.71|711.61|720.18|710.08|579
1682558400000|2023-04-27 01:20:00|720.28|710.18|712.06|701.96|721.12|711.02|711.13|701.03|928
1682558700000|2023-04-27 01:25:00|712.15|702.05|716.3|706.2|716.9|706.8|711.75|701.65|800
1682559000000|2023-04-27 01:30:00|716.29|706.19|715.21|705.11|717.7|707.6|714.56|704.46|647
1682559300000|2023-04-27 01:35:00|715.22|705.12|714.72|704.62|716.63|706.53|714.16|704.06|677
1682559600000|2023-04-27 01:40:00|714.69|704.59|713.88|703.78|715.95|705.85|713.86|703.76|498
1682559900000|2023-04-27 01:45:00|713.89|703.79|713.71|703.61|715.42|705.32|712.92|702.82|655
1682560200000|2023-04-27 01:50:00|713.68|703.58|711.88|701.78|714.15|704.05|711.81|701.71|634
1682560500000|2023-04-27 01:55:00|711.83|701.73|711.5|701.4|712.98|702.88|711.07|700.97|435
1682560800000|2023-04-27 02:00:00|711.51|701.41|713.97|703.87|714.15|704.05|711.51|701.41|601
1682561100000|2023-04-27 02:05:00|714.07|703.97|713.64|703.54|714.59|704.49|713.14|703.04|474
1682561400000|2023-04-27 02:10:00|713.5|703.4|717.97|707.87|718.05|707.95|712.6|702.5|567
1682561700000|2023-04-27 02:15:00|717.95|707.85|714.24|704.14|718.57|708.47|713.8|703.7|605
1682562000000|2023-04-27 02:20:00|714.25|704.15|714.95|704.85|717.22|707.12|714.1|704|489
1682562300000|2023-04-27 02:25:00|715|704.9|714.17|704.07|715.3|705.2|713.88|703.78|377
1682562600000|2023-04-27 02:30:00|714.19|704.09|716.57|706.47|717.04|706.94|714.02|703.92|448
1682562900000|2023-04-27 02:35:00|716.55|706.45|715.96|705.86|716.67|706.57|715.95|705.85|337
1682563200000|2023-04-27 02:40:00|715.94|705.84|714.85|704.75|716.16|706.06|714.66|704.56|240
1682563500000|2023-04-27 02:45:00|714.83|704.73|715.11|705.01|715.42|705.32|714.51|704.41|298
1682563800000|2023-04-27 02:50:00|715.1|705|714.35|704.25|715.68|705.58|713.88|703.78|301
1682564100000|2023-04-27 02:55:00|714.33|704.23|714.23|704.13|714.55|704.45|714.17|704.07|178
1682564400000|2023-04-27 03:00:00|714.15|704.05|712.12|702.02|714.45|704.35|712.12|702.02|373
1682564700000|2023-04-27 03:05:00|712.13|702.03|710.35|700.25|712.8|702.7|709.61|699.51|378
1682565000000|2023-04-27 03:10:00|710.36|700.26|710.47|700.37|711.48|701.38|710.1|700|376
1682565300000|2023-04-27 03:15:00|710.49|700.39|710.03|699.93|710.72|700.62|709.54|699.44|324
1682565600000|2023-04-27 03:20:00|710.05|699.95|710.17|700.07|710.33|700.23|709.77|699.67|281
1682565900000|2023-04-27 03:25:00|710.22|700.12|709.98|699.88|710.7|700.6|709.69|699.59|260
1682566200000|2023-04-27 03:30:00|709.99|699.89|709.92|699.82|710.74|700.64|709.65|699.55|266
1682566500000|2023-04-27 03:35:00|709.95|699.85|711.1|701|711.23|701.13|709.69|699.59|198
1682566800000|2023-04-27 03:40:00|711.08|700.98|711.56|701.46|711.93|701.83|710.95|700.85|196
1682567100000|2023-04-27 03:45:00|711.61|701.51|712.29|702.19|712.48|702.38|710.79|700.69|256
1682567400000|2023-04-27 03:50:00|712.3|702.2|712.59|702.49|712.61|702.51|712.2|702.1|153
1682567700000|2023-04-27 03:55:00|712.58|702.48|710.35|700.25|712.61|702.51|709.45|699.35|416
1682568000000|2023-04-27 04:00:00|710.34|700.24|709.94|699.84|710.34|700.24|709.5|699.4|281
1682568300000|2023-04-27 04:05:00|709.91|699.81|710.66|700.56|710.76|700.66|709.81|699.71|199
1682568600000|2023-04-27 04:10:00|710.48|700.38|712.08|701.98|712.12|702.02|710.45|700.35|110
1682568900000|2023-04-27 04:15:00|712.07|701.97|713.07|702.97|713.36|703.26|711.99|701.89|275
1682569200000|2023-04-27 04:20:00|713.13|703.03|711.92|701.82|713.36|703.26|711.8|701.7|286
1682569500000|2023-04-27 04:25:00|711.89|701.79|712.68|702.58|713.1|703|711.89|701.79|305
1682569800000|2023-04-27 04:30:00|712.78|702.68|712.38|702.28|713.03|702.93|711.6|701.5|299
1682570100000|2023-04-27 04:35:00|712.36|702.26|712.72|702.62|713.21|703.11|712.36|702.26|183
1682570400000|2023-04-27 04:40:00|712.78|702.68|715|704.9|715|704.9|712.68|702.58|283
1682570700000|2023-04-27 04:45:00|715.01|704.91|714.67|704.57|715.18|705.08|714.41|704.31|277
1682571000000|2023-04-27 04:50:00|714.66|704.56|715.66|705.56|715.82|705.72|714.66|704.56|303
1682571300000|2023-04-27 04:55:00|715.64|705.54|716.21|706.11|716.58|706.48|715.47|705.37|427
1682571600000|2023-04-27 05:00:00|716.24|706.14|715.71|705.61|716.63|706.53|715.71|705.61|327
1682571900000|2023-04-27 05:05:00|715.57|705.47|715.89|705.79|716.09|705.99|715.17|705.07|320
1682572200000|2023-04-27 05:10:00|715.9|705.8|715.25|705.15|716.02|705.92|714.89|704.79|368
1682572500000|2023-04-27 05:15:00|715.26|705.16|714.64|704.54|715.37|705.27|714.37|704.27|310
1682572800000|2023-04-27 05:20:00|714.67|704.57|717.16|707.06|717.31|707.21|714.67|704.57|332
1682573100000|2023-04-27 05:25:00|717.17|707.07|716.54|706.44|717.18|707.08|716.44|706.34|271
1682573400000|2023-04-27 05:30:00|716.53|706.43|717.9|707.8|718.04|707.94|716.51|706.41|430
1682573700000|2023-04-27 05:35:00|717.93|707.83|718.03|707.93|718.24|708.14|717.66|707.56|371
1682574000000|2023-04-27 05:40:00|717.92|707.82|716.38|706.28|718.06|707.96|716.03|705.93|454
1682574300000|2023-04-27 05:45:00|716.39|706.29|715.6|705.5|716.39|706.29|715.22|705.12|359
1682574600000|2023-04-27 05:50:00|715.62|705.52|716.25|706.15|716.3|706.2|715.57|705.47|162
1682574900000|2023-04-27 05:55:00|716.22|706.12|715.2|705.1|716.45|706.35|715.05|704.95|283
1682575200000|2023-04-27 06:00:00|715.22|705.12|714.23|704.13|715.88|705.78|714.21|704.11|269
1682575500000|2023-04-27 06:05:00|714.28|704.18|713.34|703.24|714.88|704.78|712.88|702.78|299
1682575800000|2023-04-27 06:10:00|713.35|703.25|712.89|702.79|714.07|703.97|712.18|702.08|427
1682576100000|2023-04-27 06:15:00|712.88|702.78|711.9|701.8|713.31|703.21|711.65|701.55|365
1682576400000|2023-04-27 06:20:00|711.93|701.83|712.39|702.29|712.75|702.65|711.79|701.69|388
1682576700000|2023-04-27 06:25:00|712.4|702.3|712.68|702.58|712.99|702.89|712.13|702.03|367
1682577000000|2023-04-27 06:30:00|712.67|702.57|712.92|702.82|713.5|703.4|712.66|702.56|224
1682577300000|2023-04-27 06:35:00|712.9|702.8|713.8|703.7|714.13|704.03|711.84|701.74|416
1682577600000|2023-04-27 06:40:00|713.77|703.67|713.2|703.1|713.93|703.83|712.7|702.6|266
1682577900000|2023-04-27 06:45:00|713.25|703.15|713.35|703.25|713.46|703.36|712.5|702.4|217
1682578200000|2023-04-27 06:50:00|713.36|703.26|706.84|696.74|714.47|704.37|704.16|694.06|833
1682578500000|2023-04-27 06:55:00|706.86|696.76|709.75|699.65|710.67|700.57|706.41|696.31|751
1682578800000|2023-04-27 07:00:00|709.72|699.62|706.92|696.82|709.97|699.87|706.21|696.11|800
1682579100000|2023-04-27 07:05:00|706.87|696.77|710.31|700.21|710.54|700.44|706.49|696.39|660
1682579400000|2023-04-27 07:10:00|710.34|700.24|709.87|699.77|711.11|701.01|709.78|699.68|590
1682579700000|2023-04-27 07:15:00|709.85|699.75|710.62|700.52|711.41|701.31|709.52|699.42|466
1682580000000|2023-04-27 07:20:00|710.65|700.55|710|699.9|710.67|700.57|708.75|698.65|530
1682580300000|2023-04-27 07:25:00|709.98|699.88|710.6|700.5|710.63|700.53|709.51|699.41|319
1682580600000|2023-04-27 07:30:00|710.53|700.43|710.66|700.56|711.21|701.11|710.03|699.93|415
1682580900000|2023-04-27 07:35:00|710.64|700.54|711.25|701.15|712.3|702.2|710.5|700.4|425
1682581200000|2023-04-27 07:40:00|711.29|701.19|711.03|700.93|711.46|701.36|710.84|700.74|333
1682581500000|2023-04-27 07:45:00|710.88|700.78|710.91|700.81|711.24|701.14|710.05|699.95|359
1682581800000|2023-04-27 07:50:00|710.97|700.87|711.27|701.17|712|701.9|710.57|700.47|384
1682582100000|2023-04-27 07:55:00|711.28|701.18|710.83|700.73|711.41|701.31|710.81|700.71|184
1682582400000|2023-04-27 08:00:00|710.84|700.74|710.3|700.2|710.89|700.79|709.89|699.79|342
1682582700000|2023-04-27 08:05:00|710.29|700.19|709.53|699.43|710.29|700.19|709.2|699.1|332
1682583000000|2023-04-27 08:10:00|709.51|699.41|708.42|698.32|709.77|699.67|708.2|698.1|496
1682583300000|2023-04-27 08:15:00|708.4|698.3|709.54|699.44|710.13|700.03|707.36|697.26|574
1682583600000|2023-04-27 08:20:00|709.56|699.46|712.1|702|712.23|702.13|709.26|699.16|578
1682583900000|2023-04-27 08:25:00|712.05|701.95|713.01|702.91|714.21|704.11|712.04|701.94|551
1682584200000|2023-04-27 08:30:00|712.98|702.88|713.45|703.35|713.45|703.35|711.56|701.46|568
1682584500000|2023-04-27 08:35:00|713.4|703.3|713.8|703.7|714.58|704.48|713.39|703.29|525
1682584800000|2023-04-27 08:40:00|713.79|703.69|711.44|701.34|713.98|703.88|711.44|701.34|487
1682585100000|2023-04-27 08:45:00|711.46|701.36|711.05|700.95|711.8|701.7|710.8|700.7|369
1682585400000|2023-04-27 08:50:00|711.03|700.93|710.43|700.33|711.3|701.2|709.58|699.48|358
1682585700000|2023-04-27 08:55:00|710.45|700.35|709.87|699.77|710.45|700.35|709.58|699.48|393
1682586000000|2023-04-27 09:00:00|709.86|699.76|709.35|699.25|709.95|699.85|708.99|698.89|260
1682586300000|2023-04-27 09:05:00|709.37|699.27|709.49|699.39|709.83|699.73|709.06|698.96|234
1682586600000|2023-04-27 09:10:00|709.48|699.38|708.4|698.3|709.48|699.38|708.33|698.23|315
1682586900000|2023-04-27 09:15:00|708.38|698.28|708.03|697.93|708.59|698.49|707.47|697.37|348
1682587200000|2023-04-27 09:20:00|708.05|697.95|707.42|697.32|708.16|698.06|707.02|696.92|401
1682587500000|2023-04-27 09:25:00|707.41|697.31|707.53|697.43|708.23|698.13|707.07|696.97|323
1682587800000|2023-04-27 09:30:00|707.54|697.44|708.46|698.36|708.46|698.36|707.15|697.05|303
1682588100000|2023-04-27 09:35:00|708.23|698.13|710.51|700.41|710.52|700.42|708.19|698.09|234
1682588400000|2023-04-27 09:40:00|710.52|700.42|710.97|700.87|711.34|701.24|710.41|700.31|372
1682588700000|2023-04-27 09:45:00|710.96|700.86|710.51|700.41|711.36|701.26|710.38|700.28|339
1682589000000|2023-04-27 09:50:00|710.49|700.39|709.53|699.43|710.7|700.6|708.9|698.8|340
1682589300000|2023-04-27 09:55:00|709.54|699.44|709.05|698.95|709.54|699.44|708.65|698.55|153
1682589600000|2023-04-27 10:00:00|709.04|698.94|708.73|698.63|709.1|699|707.33|697.23|278
1682589900000|2023-04-27 10:05:00|708.78|698.68|709.35|699.25|709.65|699.55|708.3|698.2|323
1682590200000|2023-04-27 10:10:00|709.3|699.2|710.19|700.09|710.5|700.4|709.3|699.2|276
1682590500000|2023-04-27 10:15:00|710.13|700.03|710.76|700.66|710.81|700.71|710.09|699.99|233
1682590800000|2023-04-27 10:20:00|710.74|700.64|711.18|701.08|711.57|701.47|710.68|700.58|210
1682591100000|2023-04-27 10:25:00|711.2|701.1|710.98|700.88|711.35|701.25|710.66|700.56|338
1682591400000|2023-04-27 10:30:00|711|700.9|711.65|701.55|711.82|701.72|710.93|700.83|127
1682591700000|2023-04-27 10:35:00|711.64|701.54|711.73|701.63|711.99|701.89|711.48|701.38|178
1682592000000|2023-04-27 10:40:00|711.75|701.65|712.67|702.57|712.7|702.6|711.5|701.4|189
1682592300000|2023-04-27 10:45:00|712.68|702.58|711.64|701.54|712.98|702.88|711.51|701.41|273
1682592600000|2023-04-27 10:50:00|711.65|701.55|712.07|701.97|712.33|702.23|711.42|701.32|262
1682592900000|2023-04-27 10:55:00|712.06|701.96|712.67|702.57|713|702.9|711.97|701.87|203
1682593200000|2023-04-27 11:00:00|712.68|702.58|712.54|702.44|712.92|702.82|712.16|702.06|168
1682593500000|2023-04-27 11:05:00|712.53|702.43|713.69|703.59|714.36|704.26|711.87|701.77|472
1682593800000|2023-04-27 11:10:00|713.86|703.76|714.37|704.27|714.83|704.73|713.8|703.7|535
1682594100000|2023-04-27 11:15:00|714.36|704.26|713.27|703.17|714.36|704.26|713.25|703.15|341
1682594400000|2023-04-27 11:20:00|713.26|703.16|713.26|703.16|713.45|703.35|713.1|703|227
1682594700000|2023-04-27 11:25:00|713.24|703.14|712.77|702.67|713.49|703.39|712.75|702.65|223
1682595000000|2023-04-27 11:30:00|712.78|702.68|711.71|701.61|713.38|703.28|711.64|701.54|347
1682595300000|2023-04-27 11:35:00|711.7|701.6|710.26|700.16|712.27|702.17|710.06|699.96|474
1682595600000|2023-04-27 11:40:00|710.25|700.15|710.13|700.03|710.71|700.61|710.06|699.96|222
1682595900000|2023-04-27 11:45:00|710.08|699.98|709.63|699.53|710.6|700.5|709.11|699.01|413
1682596200000|2023-04-27 11:50:00|709.65|699.55|710.04|699.94|710.19|700.09|709.54|699.44|296
1682596500000|2023-04-27 11:55:00|710.03|699.93|710.65|700.55|710.71|700.61|709.89|699.79|304
1682596800000|2023-04-27 12:00:00|710.64|700.54|710.53|700.43|710.76|700.66|710.01|699.91|327
1682597100000|2023-04-27 12:05:00|710.52|700.42|710.62|700.52|710.66|700.56|710.21|700.11|131
1682597400000|2023-04-27 12:10:00|710.66|700.56|712.19|702.09|712.46|702.36|710.35|700.25|190
1682597700000|2023-04-27 12:15:00|712.53|702.43|713.34|703.24|713.37|703.27|712.21|702.11|347
1682598000000|2023-04-27 12:20:00|713.33|703.23|711.17|701.07|713.56|703.46|711.15|701.05|184
1682598300000|2023-04-27 12:25:00|711.15|701.05|711.17|701.07|712.73|702.63|710.45|700.35|361
1682598600000|2023-04-27 12:30:00|711.19|701.09|707.53|697.43|713.85|703.75|705.69|695.59|933
1682598900000|2023-04-27 12:35:00|707.37|697.27|705.6|695.5|708.7|698.6|703.74|693.64|934
1682599200000|2023-04-27 12:40:00|705.64|695.54|706.81|696.71|709.13|699.03|705.64|695.54|778
1682599500000|2023-04-27 12:45:00|706.72|696.62|709.67|699.57|710.3|700.2|706.43|696.33|812
1682599800000|2023-04-27 12:50:00|709.66|699.56|709.23|699.13|710.22|700.12|709.02|698.92|633
1682600100000|2023-04-27 12:55:00|709.24|699.14|709.5|699.4|709.77|699.67|708.48|698.38|433
1682600400000|2023-04-27 13:00:00|709.51|699.41|710.87|700.77|711.62|701.52|709.46|699.36|585
1682600700000|2023-04-27 13:05:00|710.8|700.7|711.7|701.6|711.71|701.61|709.96|699.86|572
1682601000000|2023-04-27 13:10:00|711.62|701.52|710.67|700.57|712.24|702.14|710.5|700.4|475
1682601300000|2023-04-27 13:15:00|710.68|700.58|710.94|700.84|711.17|701.07|710.17|700.07|443
1682601600000|2023-04-27 13:20:00|710.93|700.83|710.08|699.98|711.06|700.96|709.76|699.66|429
1682601900000|2023-04-27 13:25:00|710.05|699.95|709.84|699.74|711.56|701.46|709.76|699.66|445
1682602200000|2023-04-27 13:30:00|709.79|699.69|710.11|700.01|710.96|700.86|709.26|699.16|643
1682602500000|2023-04-27 13:35:00|710.12|700.02|711.07|700.97|712.04|701.94|709.8|699.7|609
1682602800000|2023-04-27 13:40:00|711.1|701|709.46|699.36|712.05|701.95|709.28|699.18|626
1682603100000|2023-04-27 13:45:00|709.51|699.41|710.23|700.13|710.66|700.56|709.46|699.36|543
1682603400000|2023-04-27 13:50:00|710.21|700.11|711.42|701.32|711.59|701.49|710.21|700.11|538
1682603700000|2023-04-27 13:55:00|711.41|701.31|711.42|701.32|711.66|701.56|710.82|700.72|381
1682604000000|2023-04-27 14:00:00|711.43|701.33|712.81|702.71|714.52|704.42|711.42|701.32|752
1682604300000|2023-04-27 14:05:00|712.82|702.72|713.08|702.98|713.46|703.36|712.63|702.53|504
1682604600000|2023-04-27 14:10:00|713.09|702.99|714.35|704.25|714.35|704.25|712.93|702.83|438
1682604900000|2023-04-27 14:15:00|714.32|704.22|712.84|702.74|715.09|704.99|712.68|702.58|452
1682605200000|2023-04-27 14:20:00|712.85|702.75|712.59|702.49|712.97|702.87|711.96|701.86|434
1682605500000|2023-04-27 14:25:00|712.62|702.52|711.94|701.84|712.69|702.59|711.46|701.36|338
1682605800000|2023-04-27 14:30:00|711.95|701.85|712.27|702.17|712.32|702.22|710.8|700.7|517
1682606100000|2023-04-27 14:35:00|712.28|702.18|711.89|701.79|712.34|702.24|711.61|701.51|404
1682606400000|2023-04-27 14:40:00|711.91|701.81|712.36|702.26|712.66|702.56|711.85|701.75|406
1682606700000|2023-04-27 14:45:00|712.47|702.37|712.81|702.71|713.09|702.99|712.16|702.06|247
1682607000000|2023-04-27 14:50:00|712.91|702.81|712.57|702.47|713.06|702.96|712.49|702.39|379
1682607300000|2023-04-27 14:55:00|712.55|702.45|710.94|700.84|712.67|702.57|710.86|700.76|489
1682607600000|2023-04-27 15:00:00|710.96|700.86|711.93|701.83|712.1|702|710.96|700.86|395
1682607900000|2023-04-27 15:05:00|711.64|701.54|711.71|701.61|712.45|702.35|711.56|701.46|351
1682608200000|2023-04-27 15:10:00|711.77|701.67|712.29|702.19|713|702.9|711.77|701.67|459
1682608500000|2023-04-27 15:15:00|712.2|702.1|713.04|702.94|713.65|703.55|711.9|701.8|434
1682608800000|2023-04-27 15:20:00|713.09|702.99|719.56|709.46|721.32|711.22|713.09|702.99|909
1682609100000|2023-04-27 15:25:00|719.61|709.51|716.67|706.57|720.45|710.35|715.37|705.27|814
1682609400000|2023-04-27 15:30:00|716.69|706.59|717.63|707.53|719.22|709.12|716.34|706.24|785
1682609700000|2023-04-27 15:35:00|717.64|707.54|719.02|708.92|719.76|709.66|717.25|707.15|619
1682610000000|2023-04-27 15:40:00|719.04|708.94|713.99|703.89|719.8|709.7|713.99|703.89|677
1682610300000|2023-04-27 15:45:00|713.47|703.37|715.48|705.38|715.48|705.38|709.67|699.57|792
1682610600000|2023-04-27 15:50:00|715.38|705.28|716.76|706.66|717.62|707.52|715.15|705.05|694
1682610900000|2023-04-27 15:55:00|717.03|706.93|717.75|707.65|718.36|708.26|716.5|706.4|576
1682611200000|2023-04-27 16:00:00|717.76|707.66|718.23|708.13|719.29|709.19|717.76|707.66|581
1682611500000|2023-04-27 16:05:00|718.21|708.11|717.36|707.26|718.41|708.31|717.14|707.04|508
1682611800000|2023-04-27 16:10:00|717.37|707.27|716.94|706.84|718.11|708.01|716.91|706.81|452
1682612100000|2023-04-27 16:15:00|716.96|706.86|717.1|707|718.44|708.34|716.95|706.85|435
1682612400000|2023-04-27 16:20:00|717.09|706.99|716.74|706.64|718|707.9|715.82|705.72|489
1682612700000|2023-04-27 16:25:00|716.69|706.59|717.68|707.58|717.91|707.81|715.98|705.88|423
1682613000000|2023-04-27 16:30:00|717.7|707.6|716.16|706.06|718.06|707.96|716.15|706.05|411
1682613300000|2023-04-27 16:35:00|716.17|706.07|715.4|705.3|717|706.9|715.34|705.24|335
1682613600000|2023-04-27 16:40:00|715.39|705.29|715.86|705.76|716.11|706.01|714.98|704.88|328
1682613900000|2023-04-27 16:45:00|715.92|705.82|714.74|704.64|716.55|706.45|714.25|704.15|438
1682614200000|2023-04-27 16:50:00|714.73|704.63|714.56|704.46|715.05|704.95|714.22|704.12|455
1682614500000|2023-04-27 16:55:00|714.54|704.44|716.45|706.35|716.85|706.75|714.46|704.36|330
1682614800000|2023-04-27 17:00:00|716.46|706.36|715.45|705.35|716.83|706.73|715.17|705.07|407
1682615100000|2023-04-27 17:05:00|715.39|705.29|715.78|705.68|715.84|705.74|714.98|704.88|352
1682615400000|2023-04-27 17:10:00|715.74|705.64|717.58|707.48|717.92|707.82|715.74|705.64|491
1682615700000|2023-04-27 17:15:00|717.57|707.47|718.73|708.63|718.84|708.74|717.43|707.33|470
1682616000000|2023-04-27 17:20:00|718.75|708.65|718.98|708.88|719.18|709.08|718.01|707.91|474
1682616300000|2023-04-27 17:25:00|718.99|708.89|718.53|708.43|719|708.9|717.94|707.84|349
1682616600000|2023-04-27 17:30:00|718.55|708.45|719.12|709.02|719.57|709.47|718.16|708.06|506
1682616900000|2023-04-27 17:35:00|719.14|709.04|717.75|707.65|719.19|709.09|717.38|707.28|384
1682617200000|2023-04-27 17:40:00|717.74|707.64|718.95|708.85|718.95|708.85|717.74|707.64|279
1682617500000|2023-04-27 17:45:00|718.94|708.84|720.53|710.43|721.73|711.63|718.92|708.82|593
1682617800000|2023-04-27 17:50:00|720.56|710.46|720.67|710.57|721.46|711.36|720.39|710.29|541
1682618100000|2023-04-27 17:55:00|720.66|710.56|720.48|710.38|721.49|711.39|720.23|710.13|417
1682618400000|2023-04-27 18:00:00|720.47|710.37|720.37|710.27|721.65|711.55|720.36|710.26|380
1682618700000|2023-04-27 18:05:00|720.35|710.25|719.29|709.19|720.36|710.26|718.64|708.54|434
1682619000000|2023-04-27 18:10:00|719.31|709.21|720.31|710.21|721.43|711.33|719.02|708.92|377
1682619300000|2023-04-27 18:15:00|720.34|710.24|722.61|712.51|722.91|712.81|720.33|710.23|605
1682619600000|2023-04-27 18:20:00|722.63|712.53|723.05|712.95|724.36|714.26|722.61|712.51|678
1682619900000|2023-04-27 18:25:00|723.04|712.94|724.51|714.41|725.54|715.44|723.02|712.92|716
1682620200000|2023-04-27 18:30:00|724.28|714.18|725.41|715.31|725.97|715.87|724.26|714.16|690
1682620500000|2023-04-27 18:35:00|725.4|715.3|724.62|714.52|725.76|715.66|723.91|713.81|601
1682620800000|2023-04-27 18:40:00|724.64|714.54|727.94|717.84|727.94|717.84|724.51|714.41|725
1682621100000|2023-04-27 18:45:00|727.93|717.83|725.96|715.86|727.93|717.83|725.89|715.79|673
1682621400000|2023-04-27 18:50:00|726.19|716.09|725.21|715.11|726.67|716.57|725.21|715.11|469
1682621700000|2023-04-27 18:55:00|725.48|715.38|725.13|715.03|726.6|716.5|724.84|714.74|532
1682622000000|2023-04-27 19:00:00|725.14|715.04|725.48|715.38|726.3|716.2|724.98|714.88|566
1682622300000|2023-04-27 19:05:00|725.36|715.26|722.65|712.55|726.02|715.92|722.63|712.53|607
1682622600000|2023-04-27 19:10:00|722.58|712.48|721.65|711.55|722.58|712.48|718.46|708.36|864
1682622900000|2023-04-27 19:15:00|721.66|711.56|723.23|713.13|723.87|713.77|720.81|710.71|693
1682623200000|2023-04-27 19:20:00|723.22|713.12|723.14|713.04|724|713.9|722.02|711.92|611
1682623500000|2023-04-27 19:25:00|723.09|712.99|724.18|714.08|724.36|714.26|722.97|712.87|315
1682623800000|2023-04-27 19:30:00|724.17|714.07|727.09|716.99|727.09|716.99|724.17|714.07|493
1682624100000|2023-04-27 19:35:00|727.01|716.91|726.26|716.16|727.07|716.97|725.78|715.68|621
1682624400000|2023-04-27 19:40:00|726.28|716.18|726.27|716.17|726.59|716.49|725.81|715.71|438
1682624700000|2023-04-27 19:45:00|726.26|716.16|726.71|716.61|727.08|716.98|725.98|715.88|435
1682625000000|2023-04-27 19:50:00|726.65|716.55|725.66|715.56|726.65|716.55|725.62|715.52|319
1682625300000|2023-04-27 19:55:00|725.64|715.54|725.19|715.09|725.99|715.89|724.35|714.25|501
1682625600000|2023-04-27 20:00:00|725.12|715.02|726.17|716.07|728.16|718.06|723.62|713.52|797
1682625900000|2023-04-27 20:05:00|726.15|716.05|724.64|714.54|726.79|716.69|724.37|714.27|565
1682626200000|2023-04-27 20:10:00|724.67|714.57|722.75|712.65|724.67|714.57|722.14|712.04|559
1682626500000|2023-04-27 20:15:00|722.84|712.74|722.62|712.52|723.21|713.11|722.13|712.03|538
1682626800000|2023-04-27 20:20:00|722.63|712.53|723.09|712.99|723.94|713.84|722.28|712.18|451
1682627100000|2023-04-27 20:25:00|723.11|713.01|722.97|712.87|723.53|713.43|722.55|712.45|361
1682627400000|2023-04-27 20:30:00|722.95|712.85|723.43|713.33|723.77|713.67|722.38|712.28|370
1682627700000|2023-04-27 20:35:00|723.39|713.29|723.65|713.55|723.81|713.71|723.22|713.12|353
1682628000000|2023-04-27 20:40:00|723.61|713.51|722.95|712.85|723.74|713.64|722.95|712.85|246
1682628300000|2023-04-27 20:45:00|722.94|712.84|722.36|712.26|723.28|713.18|722.29|712.19|288
1682628600000|2023-04-27 20:50:00|722.35|712.25|723.14|713.04|724.32|714.22|722.26|712.16|323
1682628900000|2023-04-27 20:55:00|723.11|713.01|723.01|712.91|723.53|713.43|722.43|712.33|311
1682629200000|2023-04-27 21:00:00|722.98|712.88|723.95|713.85|723.96|713.86|722.92|712.82|341
1682629500000|2023-04-27 21:05:00|723.91|713.81|723.34|713.24|724.68|714.58|723.3|713.2|332
1682629800000|2023-04-27 21:10:00|723.64|713.54|724.59|714.49|724.67|714.57|723.23|713.13|358
1682630100000|2023-04-27 21:15:00|724.6|714.5|724.51|714.41|724.63|714.53|723.94|713.84|319
1682630400000|2023-04-27 21:20:00|724.52|714.42|725.37|715.27|725.53|715.43|724.49|714.39|268
1682630700000|2023-04-27 21:25:00|725.4|715.3|724.52|714.42|725.41|715.31|724.5|714.4|194
1682631000000|2023-04-27 21:30:00|724.51|714.41|723.23|713.13|724.64|714.54|723.21|713.11|230
1682631300000|2023-04-27 21:35:00|723.26|713.16|722.26|712.16|723.26|713.16|721.47|711.37|271
1682631600000|2023-04-27 21:40:00|722.28|712.18|721.8|711.7|722.51|712.41|721.79|711.69|172
1682631900000|2023-04-27 21:45:00|721.79|711.69|721.16|711.06|721.82|711.72|721.16|711.06|307
1682632200000|2023-04-27 21:50:00|721.18|711.08|722.2|712.1|722.28|712.18|721.18|711.08|212
1682632500000|2023-04-27 21:55:00|722.22|712.12|721.71|711.61|722.6|712.5|721.7|711.6|248
1682632800000|2023-04-27 22:00:00|721.68|711.58|721.65|711.55|723.18|713.08|721.01|710.91|331
1682633100000|2023-04-27 22:05:00|721.68|711.58|722.24|712.14|722.7|712.6|721.28|711.18|361
1682633400000|2023-04-27 22:10:00|722.18|712.08|722.54|712.44|722.99|712.89|722.15|712.05|246
1682633700000|2023-04-27 22:15:00|722.49|712.39|722.44|712.34|722.72|712.62|721.85|711.75|181
1682634000000|2023-04-27 22:20:00|722.43|712.33|721.78|711.68|722.59|712.49|721.62|711.52|138
1682634300000|2023-04-27 22:25:00|721.74|711.64|722.06|711.96|722.37|712.27|721.65|711.55|210
1682634600000|2023-04-27 22:30:00|722.03|711.93|721.76|711.66|722.79|712.69|721.63|711.53|273
1682634900000|2023-04-27 22:35:00|721.71|711.61|722.51|712.41|722.59|712.49|721.7|711.6|248
1682635200000|2023-04-27 22:40:00|722.5|712.4|723.18|713.08|723.6|713.5|722.18|712.08|310
1682635500000|2023-04-27 22:45:00|723.17|713.07|721.82|711.72|723.22|713.12|721.82|711.72|280
1682635800000|2023-04-27 22:50:00|721.84|711.74|717.85|707.75|722.8|712.7|716.35|706.25|450
1682636100000|2023-04-27 22:55:00|717.68|707.58|719.84|709.74|720.49|710.39|717.56|707.46|719
1682636400000|2023-04-27 23:00:00|719.86|709.76|721.34|711.24|721.81|711.71|719.18|709.08|560
1682636700000|2023-04-27 23:05:00|721.32|711.22|722.77|712.67|723.47|713.37|721.09|710.99|507
1682637000000|2023-04-27 23:10:00|722.78|712.68|721.65|711.55|722.78|712.68|721.45|711.35|373
1682637300000|2023-04-27 23:15:00|721.66|711.56|722.96|712.86|723.38|713.28|721.03|710.93|431
1682637600000|2023-04-27 23:20:00|722.97|712.87|722.32|712.22|723.35|713.25|722.12|712.02|239
1682637900000|2023-04-27 23:25:00|722.37|712.27|721.98|711.88|722.91|712.81|721.78|711.68|357
1682638200000|2023-04-27 23:30:00|722.03|711.93|721.93|711.83|722.73|712.63|721.56|711.46|311
1682638500000|2023-04-27 23:35:00|721.95|711.85|721.07|710.97|721.95|711.85|721.02|710.92|283
1682638800000|2023-04-27 23:40:00|721.13|711.03|720.71|710.61|721.33|711.23|719.98|709.88|348
1682639100000|2023-04-27 23:45:00|720.73|710.63|721.87|711.77|721.95|711.85|720.33|710.23|329
1682639400000|2023-04-27 23:50:00|721.85|711.75|722.33|712.23|723.3|713.2|721.54|711.44|382
1682639700000|2023-04-27 23:55:00|722.32|712.22|722.09|711.99|722.55|712.45|721.64|711.54|275
1682640000000|2023-04-28 00:00:00|722.1|712|721.83|711.73|722.51|712.41|721.64|711.54|270
1682640300000|2023-04-28 00:05:00|721.82|711.72|721.55|711.45|722.71|712.61|720.71|710.61|407
1682640600000|2023-04-28 00:10:00|721.54|711.44|719.64|709.54|721.54|711.44|719.52|709.42|387
1682640900000|2023-04-28 00:15:00|719.65|709.55|719.23|709.13|719.69|709.59|718.12|708.02|436
1682641200000|2023-04-28 00:20:00|719.2|709.1|718.39|708.29|720.43|710.33|718.1|708|466
1682641500000|2023-04-28 00:25:00|718.41|708.31|718.54|708.44|718.88|708.78|717.75|707.65|399
1682641800000|2023-04-28 00:30:00|718.55|708.45|719.55|709.45|719.55|709.45|717.74|707.64|355
1682642100000|2023-04-28 00:35:00|719.7|709.6|720.34|710.24|720.66|710.56|719.22|709.12|335
1682642400000|2023-04-28 00:40:00|720.39|710.29|718.84|708.74|720.39|710.29|718.81|708.71|394
1682642700000|2023-04-28 00:45:00|718.82|708.72|720.71|710.61|720.86|710.76|718.82|708.72|481
1682643000000|2023-04-28 00:50:00|720.75|710.65|721.25|711.15|721.28|711.18|720.39|710.29|395
1682643300000|2023-04-28 00:55:00|721.26|711.16|722.15|712.05|722.28|712.18|720.93|710.83|505
1682643600000|2023-04-28 01:00:00|722.16|712.06|722.33|712.23|722.65|712.55|721.89|711.79|562
1682643900000|2023-04-28 01:05:00|722.32|712.22|722.26|712.16|723.02|712.92|722.15|712.05|418
1682644200000|2023-04-28 01:10:00|722.25|712.15|719.5|709.4|722.25|712.15|719.41|709.31|408
1682644500000|2023-04-28 01:15:00|719.48|709.38|719.2|709.1|719.63|709.53|718.51|708.41|346
1682644800000|2023-04-28 01:20:00|719.27|709.17|717.96|707.86|719.44|709.34|717.85|707.75|226
1682645100000|2023-04-28 01:25:00|717.95|707.85|718.58|708.48|718.74|708.64|717.88|707.78|240
1682645400000|2023-04-28 01:30:00|718.63|708.53|718.35|708.25|718.63|708.53|717.28|707.18|252
1682645700000|2023-04-28 01:35:00|718.36|708.26|720.04|709.94|720.5|710.4|718.36|708.26|444
1682646000000|2023-04-28 01:40:00|720.11|710.01|721.03|710.93|721.17|711.07|720|709.9|390
1682646300000|2023-04-28 01:45:00|721.09|710.99|720.66|710.56|721.32|711.22|720.45|710.35|410
1682646600000|2023-04-28 01:50:00|720.64|710.54|720.72|710.62|721.21|711.11|720.55|710.45|235
1682646900000|2023-04-28 01:55:00|720.69|710.59|719.44|709.34|720.78|710.68|719.41|709.31|196
1682647200000|2023-04-28 02:00:00|719.42|709.32|719.11|709.01|720.16|710.06|719.09|708.99|292
1682647500000|2023-04-28 02:05:00|719.12|709.02|718.01|707.91|719.46|709.36|717.86|707.76|332
1682647800000|2023-04-28 02:10:00|718.08|707.98|717.23|707.13|718.25|708.15|716.94|706.84|247
1682648100000|2023-04-28 02:15:00|717.22|707.12|716.47|706.37|717.3|707.2|716.47|706.37|287
1682648400000|2023-04-28 02:20:00|716.49|706.39|716.77|706.67|717.1|707|716.43|706.33|250
1682648700000|2023-04-28 02:25:00|716.74|706.64|716.65|706.55|716.74|706.64|716.19|706.09|185
1682649000000|2023-04-28 02:30:00|716.61|706.51|717.19|707.09|717.24|707.14|715.31|705.21|317
1682649300000|2023-04-28 02:35:00|717.23|707.13|717.18|707.08|717.49|707.39|716.56|706.46|327
1682649600000|2023-04-28 02:40:00|717.41|707.31|717.34|707.24|717.5|707.4|716.38|706.28|273
1682649900000|2023-04-28 02:45:00|717.33|707.23|716.86|706.76|717.41|707.31|716.66|706.56|310
1682650200000|2023-04-28 02:50:00|716.87|706.77|717.05|706.95|717.61|707.51|716.87|706.77|338
1682650500000|2023-04-28 02:55:00|717.08|706.98|717.33|707.23|717.43|707.33|715.7|705.6|329
1682650800000|2023-04-28 03:00:00|717.32|707.22|716.47|706.37|717.32|707.22|716.39|706.29|228
1682651100000|2023-04-28 03:05:00|716.48|706.38|715.95|705.85|716.56|706.46|715.81|705.71|273
1682651400000|2023-04-28 03:10:00|716.07|705.97|716.59|706.49|716.66|706.56|715.77|705.67|243
1682651700000|2023-04-28 03:15:00|716.63|706.53|716.58|706.48|716.81|706.71|715.67|705.57|350
1682652000000|2023-04-28 03:20:00|716.59|706.49|715.77|705.67|716.76|706.66|715.76|705.66|162
1682652300000|2023-04-28 03:25:00|715.78|705.68|714.98|704.88|716.23|706.13|714.97|704.87|285
1682652600000|2023-04-28 03:30:00|715|704.9|715.32|705.22|715.63|705.53|715|704.9|242
1682652900000|2023-04-28 03:35:00|715.31|705.21|715.93|705.83|716.02|705.92|714.92|704.82|320
1682653200000|2023-04-28 03:40:00|715.98|705.88|715.75|705.65|716|705.9|715.56|705.46|249
1682653500000|2023-04-28 03:45:00|715.77|705.67|716.2|706.1|716.32|706.22|715.71|705.61|190
1682653800000|2023-04-28 03:50:00|716.22|706.12|716.12|706.02|716.23|706.13|715.99|705.89|133
1682654100000|2023-04-28 03:55:00|716.08|705.98|716.41|706.31|716.43|706.33|715.99|705.89|79
1682654400000|2023-04-28 04:00:00|716.42|706.32|716.7|706.6|717.01|706.91|716|705.9|250
1682654700000|2023-04-28 04:05:00|716.69|706.59|717.76|707.66|717.76|707.66|716.43|706.33|215
1682655000000|2023-04-28 04:10:00|717.75|707.65|719.57|709.47|719.62|709.52|717.51|707.41|356
1682655300000|2023-04-28 04:15:00|719.58|709.48|719.58|709.48|719.71|709.61|719.08|708.98|279
1682655600000|2023-04-28 04:20:00|719.59|709.49|720.44|710.34|720.89|710.79|719.38|709.28|308
1682655900000|2023-04-28 04:25:00|720.42|710.32|721.39|711.29|721.47|711.37|720.41|710.31|244
1682656200000|2023-04-28 04:30:00|721.37|711.27|721.36|711.26|721.85|711.75|721.17|711.07|279
1682656500000|2023-04-28 04:35:00|721.34|711.24|721.53|711.43|721.87|711.77|720.95|710.85|306
1682656800000|2023-04-28 04:40:00|721.6|711.5|722.45|712.35|722.49|712.39|721.46|711.36|205
1682657100000|2023-04-28 04:45:00|722.47|712.37|721.61|711.51|722.62|712.52|721.41|711.31|267
1682657400000|2023-04-28 04:50:00|721.64|711.54|720.78|710.68|721.69|711.59|720.47|710.37|183
1682657700000|2023-04-28 04:55:00|720.83|710.73|720.81|710.71|722.19|712.09|720.76|710.66|406
1682658000000|2023-04-28 05:00:00|720.82|710.72|720.18|710.08|720.87|710.77|720.08|709.98|254
1682658300000|2023-04-28 05:05:00|720.19|710.09|720.28|710.18|720.33|710.23|719.82|709.72|227
1682658600000|2023-04-28 05:10:00|720.33|710.23|720.1|710|720.42|710.32|720.03|709.93|151
1682658900000|2023-04-28 05:15:00|720.05|709.95|719.8|709.7|720.5|710.4|719.71|709.61|190
1682659200000|2023-04-28 05:20:00|719.83|709.73|720.63|710.53|720.73|710.63|719.83|709.73|172
1682659500000|2023-04-28 05:25:00|720.64|710.54|721.01|710.91|721.18|711.08|720.61|710.51|207
1682659800000|2023-04-28 05:30:00|721.04|710.94|720.25|710.15|721.25|711.15|719.85|709.75|168
1682660100000|2023-04-28 05:35:00|720.09|709.99|721.54|711.44|722.03|711.93|720.01|709.91|352
1682660400000|2023-04-28 05:40:00|721.52|711.42|721.05|710.95|721.54|711.44|720.85|710.75|267
1682660700000|2023-04-28 05:45:00|721.04|710.94|721.16|711.06|721.82|711.72|720.59|710.49|352
1682661000000|2023-04-28 05:50:00|721.15|711.05|720.27|710.17|721.16|711.06|719.83|709.73|266
1682661300000|2023-04-28 05:55:00|720.28|710.18|720.05|709.95|720.33|710.23|719.67|709.57|248
1682661600000|2023-04-28 06:00:00|720.07|709.97|719.52|709.42|720.14|710.04|719.38|709.28|341
1682661900000|2023-04-28 06:05:00|719.54|709.44|719.61|709.51|719.83|709.73|719.42|709.32|169
1682662200000|2023-04-28 06:10:00|719.58|709.48|719.67|709.57|719.78|709.68|719.34|709.24|180
1682662500000|2023-04-28 06:15:00|719.65|709.55|720.31|710.21|720.46|710.36|719.65|709.55|278
1682662800000|2023-04-28 06:20:00|720.3|710.2|718.49|708.39|720.31|710.21|717.85|707.75|366
1682663100000|2023-04-28 06:25:00|718.52|708.42|719.12|709.02|719.49|709.39|718.52|708.42|307
1682663400000|2023-04-28 06:30:00|719.13|709.03|718.66|708.56|719.43|709.33|717.89|707.79|276
1682663700000|2023-04-28 06:35:00|718.64|708.54|718.35|708.25|719.05|708.95|718.35|708.25|279
1682664000000|2023-04-28 06:40:00|718.4|708.3|718.37|708.27|719.21|709.11|718.07|707.97|277
1682664300000|2023-04-28 06:45:00|718.32|708.22|719.31|709.21|719.34|709.24|718.28|708.18|253
1682664600000|2023-04-28 06:50:00|719.32|709.22|719.89|709.79|719.91|709.81|719.11|709.01|195
1682664900000|2023-04-28 06:55:00|719.86|709.76|720.37|710.27|720.48|710.38|719.74|709.64|245
1682665200000|2023-04-28 07:00:00|720.36|710.26|721.17|711.07|721.2|711.1|720.21|710.11|254
1682665500000|2023-04-28 07:05:00|721.16|711.06|720.76|710.66|721.44|711.34|720.36|710.26|280
1682665800000|2023-04-28 07:10:00|720.75|710.65|722.14|712.04|722.2|712.1|720.68|710.58|343
1682666100000|2023-04-28 07:15:00|722.17|712.07|720.93|710.83|722.23|712.13|720.53|710.43|386
1682666400000|2023-04-28 07:20:00|720.94|710.84|720.83|710.73|721.08|710.98|720.68|710.58|234
1682666700000|2023-04-28 07:25:00|720.84|710.74|720.83|710.73|721.1|711|720.47|710.37|299
1682667000000|2023-04-28 07:30:00|720.86|710.76|721.15|711.05|721.98|711.88|720.41|710.31|258
1682667300000|2023-04-28 07:35:00|721.17|711.07|721.33|711.23|721.44|711.34|720.76|710.66|358
1682667600000|2023-04-28 07:40:00|721.3|711.2|722.62|712.52|722.95|712.85|721.3|711.2|310
1682667900000|2023-04-28 07:45:00|722.61|712.51|722.83|712.73|723.1|713|722.37|712.27|344
1682668200000|2023-04-28 07:50:00|722.84|712.74|723.96|713.86|724.07|713.97|722.69|712.59|337
1682668500000|2023-04-28 07:55:00|723.94|713.84|723.75|713.65|723.98|713.88|722.81|712.71|345
1682668800000|2023-04-28 08:00:00|723.76|713.66|722.43|712.33|723.78|713.68|722.12|712.02|375
1682669100000|2023-04-28 08:05:00|722.32|712.22|721.7|711.6|722.33|712.23|721.35|711.25|328
1682669400000|2023-04-28 08:10:00|721.66|711.56|721.27|711.17|721.68|711.58|720.78|710.68|380
1682669700000|2023-04-28 08:15:00|721.24|711.14|720.73|710.63|721.88|711.78|719.98|709.88|509
1682670000000|2023-04-28 08:20:00|720.72|710.62|720.73|710.63|721.35|711.25|720.52|710.42|242
1682670300000|2023-04-28 08:25:00|720.76|710.66|721.16|711.06|721.32|711.22|720.51|710.41|331
1682670600000|2023-04-28 08:30:00|721.15|711.05|720.38|710.28|721.24|711.14|719.65|709.55|409
1682670900000|2023-04-28 08:35:00|720.4|710.3|719.51|709.41|720.4|710.3|719.2|709.1|353
1682671200000|2023-04-28 08:40:00|719.5|709.4|716.33|706.23|719.64|709.54|715.39|705.29|638
1682671500000|2023-04-28 08:45:00|716.1|706|717.36|707.26|717.97|707.87|715.76|705.66|548
1682671800000|2023-04-28 08:50:00|717.37|707.27|716.72|706.62|717.86|707.76|716.51|706.41|486
1682672100000|2023-04-28 08:55:00|716.7|706.6|717.17|707.07|717.69|707.59|716.48|706.38|350
1682672400000|2023-04-28 09:00:00|717.2|707.1|717.49|707.39|718.13|708.03|717.17|707.07|269
1682672700000|2023-04-28 09:05:00|717.41|707.31|715.6|705.5|717.45|707.35|715.41|705.31|320
1682673000000|2023-04-28 09:10:00|715.59|705.49|717.19|707.09|717.36|707.26|715.46|705.36|468
1682673300000|2023-04-28 09:15:00|717.13|707.03|718.02|707.92|718.27|708.17|717.03|706.93|357
1682673600000|2023-04-28 09:20:00|718.05|707.95|717.88|707.78|718.05|707.95|717.37|707.27|286
1682673900000|2023-04-28 09:25:00|717.87|707.77|716.99|706.89|717.89|707.79|716.56|706.46|303
1682674200000|2023-04-28 09:30:00|716.98|706.88|717.18|707.08|717.3|707.2|716.61|706.51|200
1682674500000|2023-04-28 09:35:00|717.17|707.07|716.67|706.57|717.48|707.38|716.57|706.47|232
1682674800000|2023-04-28 09:40:00|716.69|706.59|717.36|707.26|717.43|707.33|716.64|706.54|213
1682675100000|2023-04-28 09:45:00|717.35|707.25|716.68|706.58|717.36|707.26|716.5|706.4|233
1682675400000|2023-04-28 09:50:00|716.71|706.61|717.12|707.02|717.38|707.28|716.6|706.5|231
1682675700000|2023-04-28 09:55:00|717.14|707.04|716.65|706.55|717.27|707.17|716.65|706.55|229
1682676000000|2023-04-28 10:00:00|716.64|706.54|716.23|706.13|717.36|707.26|716.18|706.08|343
1682676300000|2023-04-28 10:05:00|716.24|706.14|715.84|705.74|716.37|706.27|714.29|704.19|376
1682676600000|2023-04-28 10:10:00|715.81|705.71|715.7|705.6|716.12|706.02|715.45|705.35|213
1682676900000|2023-04-28 10:15:00|715.81|705.71|716.29|706.19|716.32|706.22|715.5|705.4|291
1682677200000|2023-04-28 10:20:00|716.24|706.14|716.27|706.17|716.79|706.69|716.08|705.98|303
1682677500000|2023-04-28 10:25:00|716.25|706.15|716.69|706.59|717.07|706.97|716.2|706.1|314
1682677800000|2023-04-28 10:30:00|716.7|706.6|716.6|706.5|716.93|706.83|716.28|706.18|283
1682678100000|2023-04-28 10:35:00|716.57|706.47|717.03|706.93|717.11|707.01|716.42|706.32|382
1682678400000|2023-04-28 10:40:00|716.96|706.86|715.85|705.75|717|706.9|715.55|705.45|207
1682678700000|2023-04-28 10:45:00|715.8|705.7|715.79|705.69|716.1|706|715.3|705.2|89
1682679000000|2023-04-28 10:50:00|715.8|705.7|715.41|705.31|716.43|706.33|715.34|705.24|163
1682679300000|2023-04-28 10:55:00|715.4|705.3|715.01|704.91|715.64|705.54|714.72|704.62|139
1682679600000|2023-04-28 11:00:00|714.97|704.87|714.41|704.31|715|704.9|714.21|704.11|190
1682679900000|2023-04-28 11:05:00|714.51|704.41|714.54|704.44|714.62|704.52|714.22|704.12|42
1682680200000|2023-04-28 11:10:00|714.22|704.12|714.58|704.48|714.6|704.5|714.18|704.08|101
1682680500000|2023-04-28 11:15:00|714.57|704.47|714.63|704.53|714.66|704.56|713.36|703.26|242
1682680800000|2023-04-28 11:20:00|714.64|704.54|715.78|705.68|716.06|705.96|714.59|704.49|164
1682681100000|2023-04-28 11:25:00|715.81|705.71|715.58|705.48|716.05|705.95|715.48|705.38|113
1682681400000|2023-04-28 11:30:00|715.54|705.44|714.37|704.27|715.55|705.45|714.37|704.27|192
1682681700000|2023-04-28 11:35:00|714.35|704.25|714.17|704.07|714.7|704.6|713.65|703.55|248
1682682000000|2023-04-28 11:40:00|714.16|704.06|713.67|703.57|714.16|704.06|713.57|703.47|133
1682682300000|2023-04-28 11:45:00|713.27|703.17|712.07|701.97|713.83|703.73|711.74|701.64|270
1682682600000|2023-04-28 11:50:00|712.06|701.96|712.24|702.14|712.43|702.33|710.34|700.24|527
1682682900000|2023-04-28 11:55:00|712.25|702.15|709.4|699.3|712.43|702.33|709.34|699.24|420
1682683200000|2023-04-28 12:00:00|709.41|699.31|709.64|699.54|709.67|699.57|707.58|697.48|640
1682683500000|2023-04-28 12:05:00|709.65|699.55|709.34|699.24|710|699.9|708.16|698.06|564
1682683800000|2023-04-28 12:10:00|709.28|699.18|708.7|698.6|709.34|699.24|707.98|697.88|438
1682684100000|2023-04-28 12:15:00|708.81|698.71|711.33|701.23|711.5|701.4|708.81|698.71|412
1682684400000|2023-04-28 12:20:00|711.32|701.22|712.8|702.7|712.8|702.7|711.14|701.04|379
1682684700000|2023-04-28 12:25:00|712.78|702.68|712.17|702.07|713.2|703.1|712.17|702.07|505
1682685000000|2023-04-28 12:30:00|712.47|702.37|711.82|701.72|714.38|704.28|711.16|701.06|755
1682685300000|2023-04-28 12:35:00|711.87|701.77|712.72|702.62|713.68|703.58|711.87|701.77|361
1682685600000|2023-04-28 12:40:00|712.74|702.64|712.55|702.45|712.77|702.67|711.94|701.84|201
1682685900000|2023-04-28 12:45:00|712.56|702.46|709.42|699.32|712.7|702.6|709.18|699.08|305
1682686200000|2023-04-28 12:50:00|709.43|699.33|710.34|700.24|710.63|700.53|708.24|698.14|480
1682686500000|2023-04-28 12:55:00|710.39|700.29|709.13|699.03|710.39|700.29|708.94|698.84|278
1682686800000|2023-04-28 13:00:00|709.14|699.04|710.09|699.99|710.4|700.3|708.28|698.18|390
1682687100000|2023-04-28 13:05:00|710.07|699.97|710|699.9|710.37|700.27|709.65|699.55|262
1682687400000|2023-04-28 13:10:00|709.98|699.88|710.75|700.65|710.76|700.66|709.62|699.52|278
1682687700000|2023-04-28 13:15:00|710.77|700.67|711.15|701.05|711.16|701.06|710|699.9|354
1682688000000|2023-04-28 13:20:00|711.14|701.04|710.75|700.65|711.14|701.04|710|699.9|317
1682688300000|2023-04-28 13:25:00|710.74|700.64|711.59|701.49|712.22|702.12|710.42|700.32|467
1682688600000|2023-04-28 13:30:00|711.6|701.5|711.21|701.11|712.26|702.16|710.65|700.55|556
1682688900000|2023-04-28 13:35:00|711.24|701.14|710.85|700.75|711.62|701.52|710.52|700.42|542
1682689200000|2023-04-28 13:40:00|710.89|700.79|704.48|694.38|710.97|700.87|701.58|691.48|768
1682689500000|2023-04-28 13:45:00|704.52|694.42|704.6|694.5|707.17|697.07|703.94|693.84|638
1682689800000|2023-04-28 13:50:00|704.65|694.55|703.87|693.77|705.13|695.03|702.89|692.79|538
1682690100000|2023-04-28 13:55:00|703.85|693.75|704.93|694.83|705.51|695.41|702.87|692.77|601
1682690400000|2023-04-28 14:00:00|704.98|694.88|706.57|696.47|706.57|696.47|704.48|694.38|582
1682690700000|2023-04-28 14:05:00|706.59|696.49|708.44|698.34|708.89|698.79|706.59|696.49|647
1682691000000|2023-04-28 14:10:00|708.47|698.37|708.74|698.64|709.06|698.96|707.53|697.43|444
1682691300000|2023-04-28 14:15:00|708.81|698.71|708.75|698.65|709.29|699.19|708.51|698.41|510
1682691600000|2023-04-28 14:20:00|708.72|698.62|710.79|700.69|711.04|700.94|708.09|697.99|466
1682691900000|2023-04-28 14:25:00|710.74|700.64|710|699.9|710.85|700.75|709.69|699.59|428
1682692200000|2023-04-28 14:30:00|709.95|699.85|708.94|698.84|710.41|700.31|708.75|698.65|418
1682692500000|2023-04-28 14:35:00|708.92|698.82|707.51|697.41|709.32|699.22|706.9|696.8|401
1682692800000|2023-04-28 14:40:00|707.55|697.45|706.55|696.45|707.56|697.46|706.3|696.2|422
1682693100000|2023-04-28 14:45:00|706.56|696.46|708.63|698.53|708.87|698.77|706.33|696.23|387
1682693400000|2023-04-28 14:50:00|708.65|698.55|708.03|697.93|709.19|699.09|707.41|697.31|319
1682693700000|2023-04-28 14:55:00|708.08|697.98|706.12|696.02|708.15|698.05|705.15|695.05|491
1682694000000|2023-04-28 15:00:00|706.09|695.99|704.31|694.21|706.09|695.99|704.31|694.21|506
1682694300000|2023-04-28 15:05:00|704.35|694.25|704.54|694.44|705.06|694.96|704.07|693.97|302
1682694600000|2023-04-28 15:10:00|704.47|694.37|703.68|693.58|705.38|695.28|703.68|693.58|312
1682694900000|2023-04-28 15:15:00|703.64|693.54|704.35|694.25|704.59|694.49|703.59|693.49|295
1682695200000|2023-04-28 15:20:00|704.33|694.23|704.72|694.62|704.8|694.7|704.2|694.1|243
1682695500000|2023-04-28 15:25:00|704.73|694.63|704.72|694.62|705.36|695.26|704.69|694.59|169
1682695800000|2023-04-28 15:30:00|704.73|694.63|705.6|695.5|705.75|695.65|704.53|694.43|204
1682696100000|2023-04-28 15:35:00|705.58|695.48|705.51|695.41|706.58|696.48|705.44|695.34|169
1682696400000|2023-04-28 15:40:00|705.53|695.43|706.11|696.01|706.68|696.58|704.9|694.8|347
1682696700000|2023-04-28 15:45:00|706.13|696.03|708.64|698.54|708.93|698.83|705.85|695.75|348
1682697000000|2023-04-28 15:50:00|708.58|698.48|707.47|697.37|708.58|698.48|707.46|697.36|163
1682697300000|2023-04-28 15:55:00|707.42|697.32|707.52|697.42|707.93|697.83|707.21|697.11|217
1682697600000|2023-04-28 16:00:00|707.5|697.4|707.84|697.74|707.94|697.84|706.76|696.66|270
1682697900000|2023-04-28 16:05:00|707.89|697.79|710.59|700.49|710.67|700.57|707.84|697.74|549
1682698200000|2023-04-28 16:10:00|710.58|700.48|710.04|699.94|710.92|700.82|709.58|699.48|449
1682698500000|2023-04-28 16:15:00|710.02|699.92|707.51|697.41|710.02|699.92|706.98|696.88|358
1682698800000|2023-04-28 16:20:00|707.52|697.42|707.16|697.06|707.81|697.71|706.97|696.87|313
1682699100000|2023-04-28 16:25:00|707.17|697.07|705.91|695.81|707.22|697.12|705.05|694.95|394
1682699400000|2023-04-28 16:30:00|705.85|695.75|705.95|695.85|706.7|696.6|705.84|695.74|430
1682699700000|2023-04-28 16:35:00|705.89|695.79|705.49|695.39|705.96|695.86|705.45|695.35|183
1682700000000|2023-04-28 16:40:00|705.48|695.38|706.37|696.27|706.74|696.64|705.46|695.36|336
1682700300000|2023-04-28 16:45:00|706.27|696.17|707.42|697.32|707.42|697.32|706.26|696.16|365
1682700600000|2023-04-28 16:50:00|707.4|697.3|708.34|698.24|708.44|698.34|707.01|696.91|341
1682700900000|2023-04-28 16:55:00|708.32|698.22|709.88|699.78|710.44|700.34|708.32|698.22|526
1682701200000|2023-04-28 17:00:00|709.83|699.73|709.73|699.63|710.22|700.12|708.65|698.55|364
1682701500000|2023-04-28 17:05:00|709.72|699.62|710.13|700.03|711.31|701.21|709.3|699.2|438
1682701800000|2023-04-28 17:10:00|710.11|700.01|708.87|698.77|710.55|700.45|708.75|698.65|360
1682702100000|2023-04-28 17:15:00|708.91|698.81|706.88|696.78|709.23|699.13|706.83|696.73|325
1682702400000|2023-04-28 17:20:00|706.86|696.76|706.53|696.43|706.88|696.78|705.77|695.67|374
1682702700000|2023-04-28 17:25:00|706.54|696.44|707.29|697.19|707.6|697.5|705.93|695.83|324
1682703000000|2023-04-28 17:30:00|707.3|697.2|708.06|697.96|708.06|697.96|706.81|696.71|339
1682703300000|2023-04-28 17:35:00|708.02|697.92|707.92|697.82|708.02|697.92|706.88|696.78|396
1682703600000|2023-04-28 17:40:00|707.94|697.84|708.54|698.44|708.66|698.56|707.83|697.73|307
1682703900000|2023-04-28 17:45:00|708.39|698.29|707.51|697.41|708.98|698.88|707.43|697.33|230
1682704200000|2023-04-28 17:50:00|707.47|697.37|707.35|697.25|707.94|697.84|706.88|696.78|148
1682704500000|2023-04-28 17:55:00|707.42|697.32|707.21|697.11|707.57|697.47|707.18|697.08|118
1682704800000|2023-04-28 18:00:00|707.22|697.12|707.86|697.76|708.44|698.34|707.2|697.1|271
1682705100000|2023-04-28 18:05:00|707.87|697.77|706.43|696.33|707.94|697.84|705.71|695.61|272
1682705400000|2023-04-28 18:10:00|706.4|696.3|705.65|695.55|706.51|696.41|705.1|695|301
1682705700000|2023-04-28 18:15:00|705.6|695.5|707.35|697.25|707.9|697.8|705.45|695.35|288
1682706000000|2023-04-28 18:20:00|707.48|697.38|706.31|696.21|707.55|697.45|705.6|695.5|236
1682706300000|2023-04-28 18:25:00|706.28|696.18|705.97|695.87|706.49|696.39|705.63|695.53|261
1682706600000|2023-04-28 18:30:00|706|695.9|706.76|696.66|707.4|697.3|705.84|695.74|314
1682706900000|2023-04-28 18:35:00|706.78|696.68|706.8|696.7|707.17|697.07|705.74|695.64|239
1682707200000|2023-04-28 18:40:00|706.77|696.67|707.11|697.01|707.5|697.4|706.21|696.11|185
1682707500000|2023-04-28 18:45:00|707.01|696.91|707.53|697.43|707.66|697.56|706.81|696.71|314
1682707800000|2023-04-28 18:50:00|707.52|697.42|708.75|698.65|708.96|698.86|707.42|697.32|280
1682708100000|2023-04-28 18:55:00|708.71|698.61|708.88|698.78|709.03|698.93|708.41|698.31|304
1682708400000|2023-04-28 19:00:00|708.9|698.8|711.84|701.74|712.29|702.19|708.85|698.75|600
1682708700000|2023-04-28 19:05:00|711.85|701.75|709.86|699.76|712.31|702.21|709.86|699.76|523
1682709000000|2023-04-28 19:10:00|709.87|699.77|710.19|700.09|710.86|700.76|709.87|699.77|423
1682709300000|2023-04-28 19:15:00|710.18|700.08|710.16|700.06|710.48|700.38|709.54|699.44|329
1682709600000|2023-04-28 19:20:00|710.17|700.07|709.28|699.18|710.37|700.27|708.85|698.75|350
1682709900000|2023-04-28 19:25:00|709.23|699.13|708.71|698.61|709.84|699.74|708.65|698.55|356
1682710200000|2023-04-28 19:30:00|708.72|698.62|709.18|699.08|709.63|699.53|708.72|698.62|396
1682710500000|2023-04-28 19:35:00|709.1|699|710.03|699.93|710.48|700.38|708.96|698.86|306
1682710800000|2023-04-28 19:40:00|710.02|699.92|709.98|699.88|710.91|700.81|709.34|699.24|406
1682711100000|2023-04-28 19:45:00|709.99|699.89|709.98|699.88|710.44|700.34|709.6|699.5|293
1682711400000|2023-04-28 19:50:00|709.97|699.87|709.7|699.6|709.99|699.89|709.06|698.96|322
1682711700000|2023-04-28 19:55:00|709.71|699.61|710.02|699.92|710.2|700.1|709.66|699.56|313
1682712000000|2023-04-28 20:00:00|710|699.9|710.13|700.03|710.43|700.33|709.98|699.88|327
1682712300000|2023-04-28 20:05:00|710.14|700.04|710.53|700.43|710.8|700.7|710.14|700.04|314
1682712600000|2023-04-28 20:10:00|710.52|700.42|710.69|700.59|711.16|701.06|710.45|700.35|265
1682712900000|2023-04-28 20:15:00|710.67|700.57|710.07|699.97|710.8|700.7|709.77|699.67|203
1682713200000|2023-04-28 20:20:00|710.08|699.98|710.18|700.08|710.27|700.17|709.96|699.86|215
1682713500000|2023-04-28 20:25:00|710.17|700.07|710.42|700.32|710.42|700.32|709.97|699.87|208
1682713800000|2023-04-28 20:30:00|710.43|700.33|710.11|700.01|710.44|700.34|710.04|699.94|239
1682714100000|2023-04-28 20:35:00|710.12|700.02|710.47|700.37|710.51|700.41|709.98|699.88|149
1682714400000|2023-04-28 20:40:00|710.48|700.38|710.63|700.53|710.82|700.72|710.42|700.32|148
1682714700000|2023-04-28 20:45:00|710.64|700.54|710.56|700.46|711.28|701.18|710.23|700.13|162
1682715000000|2023-04-28 20:50:00|710.53|700.43|710.57|700.47|710.78|700.68|710.32|700.22|232
1682715300000|2023-04-28 20:55:00|710.6|700.5|709.86|699.76|710.66|700.56|709.47|699.37|178
1682751600000|2023-04-29 07:00:00|712.29|702.19|713.53|703.43|713.61|703.51|712.29|702.19|319
1682751900000|2023-04-29 07:05:00|713.54|703.44|714.26|704.16|714.54|704.44|713.46|703.36|289
1682752200000|2023-04-29 07:10:00|714.25|704.15|713.74|703.64|714.25|704.15|713.7|703.6|223
1682752500000|2023-04-29 07:15:00|713.7|703.6|712.4|702.3|713.7|703.6|712.39|702.29|325
1682752800000|2023-04-29 07:20:00|712.41|702.31|713.62|703.52|714.03|703.93|712.33|702.23|263
1682753100000|2023-04-29 07:25:00|713.63|703.53|713.22|703.12|713.8|703.7|713.11|703.01|170
1682753400000|2023-04-29 07:30:00|713.26|703.16|714.29|704.19|714.3|704.2|713.22|703.12|127
1682753700000|2023-04-29 07:35:00|714.3|704.2|714.13|704.03|714.34|704.24|713.72|703.62|224
1682754000000|2023-04-29 07:40:00|714.11|704.01|715.11|705.01|715.13|705.03|714.11|704.01|213
1682754300000|2023-04-29 07:45:00|715.13|705.03|714.83|704.73|715.14|705.04|714.71|704.61|152
1682754600000|2023-04-29 07:50:00|714.82|704.72|714.77|704.67|715|704.9|714.57|704.47|156
1682754900000|2023-04-29 07:55:00|714.75|704.65|714.86|704.76|715.02|704.92|714.75|704.65|46
1682755200000|2023-04-29 08:00:00|714.87|704.77|713.89|703.79|715.13|705.03|713.57|703.47|326
1682755500000|2023-04-29 08:05:00|713.9|703.8|713.6|703.5|714.36|704.26|713.58|703.48|260
1682755800000|2023-04-29 08:10:00|713.59|703.49|712.84|702.74|713.6|703.5|712.14|702.04|401
1682756100000|2023-04-29 08:15:00|712.96|702.86|712.39|702.29|713.31|703.21|712.18|702.08|327
1682756400000|2023-04-29 08:20:00|712.38|702.28|711.89|701.79|712.55|702.45|711.84|701.74|291
1682756700000|2023-04-29 08:25:00|711.93|701.83|711.98|701.88|712.16|702.06|711.79|701.69|375
1682757000000|2023-04-29 08:30:00|712.03|701.93|711.47|701.37|712.78|702.68|711.24|701.14|278
1682757300000|2023-04-29 08:35:00|711.48|701.38|712.03|701.93|712.61|702.51|711.35|701.25|287
1682757600000|2023-04-29 08:40:00|712.09|701.99|712.57|702.47|712.57|702.47|711.98|701.88|287
1682757900000|2023-04-29 08:45:00|712.58|702.48|712.68|702.58|712.75|702.65|712.2|702.1|279
1682758200000|2023-04-29 08:50:00|712.67|702.57|712.68|702.58|713.16|703.06|712.67|702.57|142
1682758500000|2023-04-29 08:55:00|712.71|702.61|713.29|703.19|713.33|703.23|712.71|702.61|110
1682758800000|2023-04-29 09:00:00|713.2|703.1|713.03|702.93|713.72|703.62|712.95|702.85|150
1682759100000|2023-04-29 09:05:00|713.08|702.98|713.65|703.55|713.85|703.75|712.65|702.55|499
1682759400000|2023-04-29 09:10:00|713.61|703.51|713.79|703.69|713.99|703.89|713.45|703.35|231
1682759700000|2023-04-29 09:15:00|713.8|703.7|713.77|703.67|713.83|703.73|713.44|703.34|187
1682760000000|2023-04-29 09:20:00|713.79|703.69|714.49|704.39|714.62|704.52|713.78|703.68|171
1682760300000|2023-04-29 09:25:00|714.46|704.36|715.13|705.03|715.19|705.09|714.26|704.16|189
1682760600000|2023-04-29 09:30:00|715.11|705.01|715.18|705.08|715.67|705.57|714.98|704.88|248
1682760900000|2023-04-29 09:35:00|715.19|705.09|715.59|705.49|715.61|705.51|715.04|704.94|110
1682761200000|2023-04-29 09:40:00|715.57|705.47|716.17|706.07|716.22|706.12|715.33|705.23|184
1682761500000|2023-04-29 09:45:00|716.18|706.08|717.26|707.16|717.28|707.18|716.17|706.07|199
1682761800000|2023-04-29 09:50:00|717.44|707.34|717.36|707.26|717.72|707.62|717.33|707.23|145
1682762100000|2023-04-29 09:55:00|717.33|707.23|719.67|709.57|720|709.9|717.33|707.23|414
1682762400000|2023-04-29 10:00:00|719.68|709.58|719.31|709.21|719.97|709.87|719.17|709.07|349
1682762700000|2023-04-29 10:05:00|719.3|709.2|718.74|708.64|720.39|710.29|718.58|708.48|278
1682763000000|2023-04-29 10:10:00|718.69|708.59|717.67|707.57|718.71|708.61|717.66|707.56|149
1682763300000|2023-04-29 10:15:00|717.69|707.59|716.46|706.36|718.26|708.16|716.36|706.26|248
1682763600000|2023-04-29 10:20:00|716.36|706.26|715.83|705.73|716.62|706.52|715.29|705.19|308
1682763900000|2023-04-29 10:25:00|715.81|705.71|716.15|706.05|716.23|706.13|715.39|705.29|121
1682764200000|2023-04-29 10:30:00|716.14|706.04|717.45|707.35|717.61|707.51|716.14|706.04|244
1682764500000|2023-04-29 10:35:00|717.32|707.22|718.61|708.51|719.3|709.2|716.68|706.58|291
1682764800000|2023-04-29 10:40:00|718.58|708.48|717.59|707.49|718.58|708.48|717.29|707.19|186
1682765100000|2023-04-29 10:45:00|717.58|707.48|718.11|708.01|718.29|708.19|717.58|707.48|278
1682765400000|2023-04-29 10:50:00|718.15|708.05|717.53|707.43|718.16|708.06|717.16|707.06|324
1682765700000|2023-04-29 10:55:00|717.54|707.44|717.01|706.91|717.54|707.44|716.63|706.53|250
1682766000000|2023-04-29 11:00:00|717.02|706.92|716.37|706.27|717.2|707.1|716.29|706.19|278
1682766300000|2023-04-29 11:05:00|716.36|706.26|716.34|706.24|716.86|706.76|716.31|706.21|210
1682766600000|2023-04-29 11:10:00|716.32|706.22|717.15|707.05|717.39|707.29|716.27|706.17|134
1682766900000|2023-04-29 11:15:00|717.14|707.04|716.71|706.61|717.29|707.19|716.63|706.53|313
1682767200000|2023-04-29 11:20:00|716.69|706.59|715.89|705.79|716.79|706.69|715.84|705.74|205
1682767500000|2023-04-29 11:25:00|715.88|705.78|716.29|706.19|716.49|706.39|715.8|705.7|156
1682767800000|2023-04-29 11:30:00|716.27|706.17|715.13|705.03|716.99|706.89|714.7|704.6|294
1682768100000|2023-04-29 11:35:00|715.14|705.04|715.99|705.89|715.99|705.89|714.84|704.74|261
1682768400000|2023-04-29 11:40:00|715.96|705.86|716.52|706.42|716.55|706.45|715.88|705.78|277
1682768700000|2023-04-29 11:45:00|716.51|706.41|718.34|708.24|718.34|708.24|716.45|706.35|206
1682769000000|2023-04-29 11:50:00|718.33|708.23|719.65|709.55|719.72|709.62|718.12|708.02|272
1682769300000|2023-04-29 11:55:00|719.66|709.56|719.59|709.49|719.69|709.59|719.31|709.21|257
1682769600000|2023-04-29 12:00:00|719.6|709.5|720.36|710.26|720.38|710.28|719.41|709.31|297
1682769900000|2023-04-29 12:05:00|720.37|710.27|719.52|709.42|720.55|710.45|719.48|709.38|168
1682770200000|2023-04-29 12:10:00|719.5|709.4|720.12|710.02|720.15|710.05|719.1|709|239
1682770500000|2023-04-29 12:15:00|720.09|709.99|719.86|709.76|720.45|710.35|719.67|709.57|149
1682770800000|2023-04-29 12:20:00|719.87|709.77|718.73|708.63|719.9|709.8|718.67|708.57|297
1682771100000|2023-04-29 12:25:00|718.75|708.65|719.23|709.13|719.48|709.38|718.65|708.55|297
1682771400000|2023-04-29 12:30:00|719.22|709.12|720.39|710.29|720.6|710.5|719.19|709.09|298
1682771700000|2023-04-29 12:35:00|720.4|710.3|719.36|709.26|720.42|710.32|719.29|709.19|254
1682772000000|2023-04-29 12:40:00|719.35|709.25|719.92|709.82|720.14|710.04|719.16|709.06|325
1682772300000|2023-04-29 12:45:00|719.95|709.85|719.06|708.96|720.08|709.98|719.03|708.93|146
1682772600000|2023-04-29 12:50:00|719.05|708.95|719.2|709.1|720.38|710.28|718.75|708.65|418
1682772900000|2023-04-29 12:55:00|719.19|709.09|718.74|708.64|719.28|709.18|718.72|708.62|162
1682773200000|2023-04-29 13:00:00|718.78|708.68|720.01|709.91|720.07|709.97|718.77|708.67|338
1682773500000|2023-04-29 13:05:00|720.02|709.92|719.57|709.47|720.04|709.94|719|708.9|315
1682773800000|2023-04-29 13:10:00|719.58|709.48|719.37|709.27|719.58|709.48|718.8|708.7|424
1682774100000|2023-04-29 13:15:00|719.38|709.28|719.87|709.77|720.11|710.01|719.36|709.26|416
1682774400000|2023-04-29 13:20:00|719.86|709.76|720.63|710.53|721.51|711.41|719.56|709.46|447
1682774700000|2023-04-29 13:25:00|720.61|710.51|721.09|710.99|721.25|711.15|720.2|710.1|270
1682775000000|2023-04-29 13:30:00|721.12|711.02|722.2|712.1|722.49|712.39|721.1|711|218
1682775300000|2023-04-29 13:35:00|722.21|712.11|722.31|712.21|722.89|712.79|722.13|712.03|319
1682775600000|2023-04-29 13:40:00|722.33|712.23|724.29|714.19|724.36|714.26|722.23|712.13|390
1682775900000|2023-04-29 13:45:00|724.05|713.95|723.89|713.79|724.52|714.42|723.58|713.48|389
1682776200000|2023-04-29 13:50:00|723.87|713.77|726.53|716.43|726.64|716.54|723.78|713.68|447
1682776500000|2023-04-29 13:55:00|726.42|716.32|725.89|715.79|726.74|716.64|725.87|715.77|319
1682776800000|2023-04-29 14:00:00|725.88|715.78|726.37|716.27|726.89|716.79|725.87|715.77|311
1682777100000|2023-04-29 14:05:00|726.28|716.18|725.81|715.71|726.51|716.41|725.64|715.54|235
1682777400000|2023-04-29 14:10:00|725.8|715.7|726.55|716.45|726.75|716.65|725.74|715.64|225
1682777700000|2023-04-29 14:15:00|726.54|716.44|725.78|715.68|726.83|716.73|725.72|715.62|307
1682778000000|2023-04-29 14:20:00|725.76|715.66|725.93|715.83|726.72|716.62|725.74|715.64|183
1682778300000|2023-04-29 14:25:00|725.94|715.84|725.82|715.72|726.04|715.94|725.7|715.6|127
1682778600000|2023-04-29 14:30:00|725.81|715.71|725.68|715.58|725.95|715.85|725.59|715.49|190
1682778900000|2023-04-29 14:35:00|725.66|715.56|724.36|714.26|725.72|715.62|724.25|714.15|343
1682779200000|2023-04-29 14:40:00|724.37|714.27|724.68|714.58|725.41|715.31|724.35|714.25|295
1682779500000|2023-04-29 14:45:00|724.69|714.59|725.95|715.85|725.98|715.88|724.66|714.56|267
1682779800000|2023-04-29 14:50:00|725.96|715.86|724.46|714.36|726|715.9|724.17|714.07|252
1682780100000|2023-04-29 14:55:00|724.47|714.37|724.64|714.54|725.18|715.08|724.41|714.31|286
1682780400000|2023-04-29 15:00:00|724.65|714.55|723.9|713.8|725.33|715.23|723.81|713.71|211
1682780700000|2023-04-29 15:05:00|723.92|713.82|725.02|714.92|725.05|714.95|723.46|713.36|148
1682781000000|2023-04-29 15:10:00|725.07|714.97|723.95|713.85|725.21|715.11|723.95|713.85|274
1682781300000|2023-04-29 15:15:00|723.97|713.87|724.67|714.57|724.73|714.63|723.97|713.87|313
1682781600000|2023-04-29 15:20:00|724.69|714.59|725.83|715.73|725.84|715.74|724.69|714.59|173
1682781900000|2023-04-29 15:25:00|725.84|715.74|726.28|716.18|726.38|716.28|725.76|715.66|171
1682782200000|2023-04-29 15:30:00|726.29|716.19|726.38|716.28|727.07|716.97|726.12|716.02|168
1682782500000|2023-04-29 15:35:00|726.37|716.27|726.59|716.49|726.8|716.7|725.97|715.87|216
1682782800000|2023-04-29 15:40:00|726.58|716.48|726.39|716.29|726.72|716.62|725.97|715.87|245
1682783100000|2023-04-29 15:45:00|726.36|716.26|723.46|713.36|726.38|716.28|722.43|712.33|476
1682783400000|2023-04-29 15:50:00|723.47|713.37|723.28|713.18|724.18|714.08|722.79|712.69|427
1682783700000|2023-04-29 15:55:00|723.29|713.19|724.07|713.97|724.16|714.06|723.25|713.15|263
1682784000000|2023-04-29 16:00:00|724.08|713.98|724.48|714.38|724.66|714.56|724|713.9|313
1682784300000|2023-04-29 16:05:00|724.44|714.34|723.4|713.3|724.53|714.43|723.36|713.26|318
1682784600000|2023-04-29 16:10:00|723.42|713.32|723.3|713.2|723.68|713.58|723.25|713.15|228
1682784900000|2023-04-29 16:15:00|723.32|713.22|723.23|713.13|723.81|713.71|723.18|713.08|335
1682785200000|2023-04-29 16:20:00|723.22|713.12|721.94|711.84|723.23|713.13|721.9|711.8|333
1682785500000|2023-04-29 16:25:00|721.93|711.83|722.22|712.12|722.23|712.13|721.57|711.47|318
1682785800000|2023-04-29 16:30:00|722.13|712.03|722.37|712.27|722.49|712.39|721.9|711.8|240
1682786100000|2023-04-29 16:35:00|722.34|712.24|722.72|712.62|723.17|713.07|722.22|712.12|159
1682786400000|2023-04-29 16:40:00|722.71|712.61|723.05|712.95|723.52|713.42|722.68|712.58|225
1682786700000|2023-04-29 16:45:00|723.06|712.96|724.32|714.22|724.32|714.22|723.06|712.96|202
1682787000000|2023-04-29 16:50:00|724.29|714.19|724.19|714.09|724.53|714.43|724.09|713.99|207
1682787300000|2023-04-29 16:55:00|724.2|714.1|723.68|713.58|724.74|714.64|723.68|713.58|250
1682787600000|2023-04-29 17:00:00|723.74|713.64|723.36|713.26|724.27|714.17|723.36|713.26|111
1682787900000|2023-04-29 17:05:00|723.37|713.27|722.67|712.57|723.49|713.39|722.58|712.48|235
1682788200000|2023-04-29 17:10:00|722.68|712.58|722.56|712.46|723.18|713.08|722.53|712.43|174
1682788500000|2023-04-29 17:15:00|722.6|712.5|723.34|713.24|723.46|713.36|722.55|712.45|231
1682788800000|2023-04-29 17:20:00|723.35|713.25|723.13|713.03|723.5|713.4|722.83|712.73|409
1682789100000|2023-04-29 17:25:00|723.12|713.02|722.55|712.45|723.35|713.25|722.5|712.4|216
1682789400000|2023-04-29 17:30:00|722.49|712.39|719.09|708.99|722.62|712.52|713.86|703.76|782
1682789700000|2023-04-29 17:35:00|719.07|708.97|718.25|708.15|719.08|708.98|717.27|707.17|594
1682790000000|2023-04-29 17:40:00|718.26|708.16|719.31|709.21|719.42|709.32|718.1|708|387
1682790300000|2023-04-29 17:45:00|719.3|709.2|718.61|708.51|719.32|709.22|718.41|708.31|425
1682790600000|2023-04-29 17:50:00|718.6|708.5|718.82|708.72|718.82|708.72|718.09|707.99|389
1682790900000|2023-04-29 17:55:00|718.81|708.71|719.93|709.83|719.94|709.84|718.71|708.61|277
1682791200000|2023-04-29 18:00:00|719.91|709.81|720.65|710.55|721.31|711.21|719.36|709.26|381
1682791500000|2023-04-29 18:05:00|720.64|710.54|721.53|711.43|721.64|711.54|720.62|710.52|259
1682791800000|2023-04-29 18:10:00|721.54|711.44|721.35|711.25|721.62|711.52|721.25|711.15|240
1682792100000|2023-04-29 18:15:00|721.46|711.36|720.77|710.67|721.49|711.39|720.62|710.52|320
1682792400000|2023-04-29 18:20:00|720.76|710.66|720.66|710.56|721.16|711.06|720.24|710.14|355
1682792700000|2023-04-29 18:25:00|720.67|710.57|720.36|710.26|720.69|710.59|720.2|710.1|240
1682793000000|2023-04-29 18:30:00|720.35|710.25|720.47|710.37|720.73|710.63|720.22|710.12|135
1682793300000|2023-04-29 18:35:00|720.46|710.36|720.69|710.59|721.05|710.95|720.46|710.36|170
1682793600000|2023-04-29 18:40:00|720.68|710.58|720.46|710.36|720.89|710.79|720.1|710|259
1682793900000|2023-04-29 18:45:00|720.48|710.38|720.61|710.51|720.85|710.75|720.48|710.38|151
1682794200000|2023-04-29 18:50:00|720.62|710.52|719.84|709.74|720.73|710.63|719.83|709.73|107
1682794500000|2023-04-29 18:55:00|719.83|709.73|719.8|709.7|720.06|709.96|719.41|709.31|145
1682794800000|2023-04-29 19:00:00|719.82|709.72|720.28|710.18|720.51|710.41|719.79|709.69|176
1682795100000|2023-04-29 19:05:00|720.33|710.23|720.88|710.78|721.01|710.91|720.23|710.13|183
1682795400000|2023-04-29 19:10:00|720.85|710.75|720.56|710.46|720.9|710.8|720.41|710.31|138
1682795700000|2023-04-29 19:15:00|720.55|710.45|720.69|710.59|720.89|710.79|720.48|710.38|97
1682796000000|2023-04-29 19:20:00|720.65|710.55|720.87|710.77|721.1|711|720.62|710.52|90
1682796300000|2023-04-29 19:25:00|720.88|710.78|722.97|712.87|723.26|713.16|720.87|710.77|336
1682796600000|2023-04-29 19:30:00|722.91|712.81|724.1|714|724.34|714.24|722.88|712.78|380
1682796900000|2023-04-29 19:35:00|724.01|713.91|723.91|713.81|724.17|714.07|723.61|713.51|190
1682797200000|2023-04-29 19:40:00|723.92|713.82|724.04|713.94|724.41|714.31|723.74|713.64|214
1682797500000|2023-04-29 19:45:00|724.09|713.99|724.65|714.55|724.74|714.64|724.09|713.99|240
1682797800000|2023-04-29 19:50:00|724.64|714.54|724.3|714.2|724.79|714.69|724.24|714.14|104
1682798100000|2023-04-29 19:55:00|724.32|714.22|725|714.9|725.04|714.94|724.3|714.2|110
1682798400000|2023-04-29 20:00:00|724.99|714.89|724.52|714.42|724.99|714.89|724.06|713.96|256
1682798700000|2023-04-29 20:05:00|724.63|714.53|724.45|714.35|724.65|714.55|724.23|714.13|253
1682799000000|2023-04-29 20:10:00|724.44|714.34|724.73|714.63|725|714.9|724.44|714.34|307
1682799300000|2023-04-29 20:15:00|724.74|714.64|724.57|714.47|724.77|714.67|724.46|714.36|189
1682799600000|2023-04-29 20:20:00|724.58|714.48|724.51|714.41|724.58|714.48|724.24|714.14|153
1682799900000|2023-04-29 20:25:00|724.5|714.4|725.39|715.29|725.4|715.3|724.43|714.33|242
1682800200000|2023-04-29 20:30:00|725.4|715.3|725.96|715.86|726.28|716.18|725.39|715.29|159
1682800500000|2023-04-29 20:35:00|725.97|715.87|725.64|715.54|726.17|716.07|725.53|715.43|103
1682800800000|2023-04-29 20:40:00|725.65|715.55|724.68|714.58|725.65|715.55|724.52|714.42|178
1682801100000|2023-04-29 20:45:00|724.71|714.61|724.02|713.92|725.29|715.19|724.02|713.92|244
1682801400000|2023-04-29 20:50:00|724.12|714.02|724.22|714.12|724.63|714.53|724.04|713.94|121
1682801700000|2023-04-29 20:55:00|724.21|714.11|724.34|714.24|724.79|714.69|724.04|713.94|219
1682802000000|2023-04-29 21:00:00|724.37|714.27|725.62|715.52|725.62|715.52|724.37|714.27|249
1682802300000|2023-04-29 21:05:00|725.63|715.53|725.54|715.44|726.04|715.94|725.51|715.41|298
1682802600000|2023-04-29 21:10:00|725.55|715.45|725.45|715.35|725.66|715.56|725.45|715.35|122
1682802900000|2023-04-29 21:15:00|725.37|715.27|725.57|715.47|725.6|715.5|725.16|715.06|177
1682803200000|2023-04-29 21:20:00|725.32|715.22|725.27|715.17|725.39|715.29|724.79|714.69|204
1682803500000|2023-04-29 21:25:00|725.18|715.08|724.46|714.36|725.33|715.23|724.32|714.22|195
1682803800000|2023-04-29 21:30:00|724.47|714.37|723.37|713.27|724.56|714.46|723.35|713.25|148
1682804100000|2023-04-29 21:35:00|723.36|713.26|724.59|714.49|724.59|714.49|723.36|713.26|176
1682804400000|2023-04-29 21:40:00|724.63|714.53|725.54|715.44|725.54|715.44|724.62|714.52|243
1682804700000|2023-04-29 21:45:00|725.44|715.34|725.25|715.15|725.75|715.65|725.03|714.93|182
1682805000000|2023-04-29 21:50:00|725.26|715.16|725.67|715.57|725.71|715.61|725.25|715.15|66
1682805300000|2023-04-29 21:55:00|725.66|715.56|725.56|715.46|725.8|715.7|725.27|715.17|83
1682805600000|2023-04-29 22:00:00|725.57|715.47|725.91|715.81|725.97|715.87|725.23|715.13|167
1682805900000|2023-04-29 22:05:00|725.88|715.78|724.56|714.46|725.91|715.81|724.13|714.03|347
1682806200000|2023-04-29 22:10:00|724.48|714.38|724.38|714.28|724.63|714.53|724.35|714.25|175
1682806500000|2023-04-29 22:15:00|724.39|714.29|724.05|713.95|724.66|714.56|723.9|713.8|140
1682806800000|2023-04-29 22:20:00|724.07|713.97|723.77|713.67|724.07|713.97|723.69|713.59|213
1682807100000|2023-04-29 22:25:00|723.78|713.68|724.02|713.92|724.11|714.01|723.41|713.31|134
1682807400000|2023-04-29 22:30:00|724|713.9|724.58|714.48|724.62|714.52|723.99|713.89|167
1682807700000|2023-04-29 22:35:00|724.4|714.3|724.17|714.07|724.42|714.32|723.95|713.85|159
1682808000000|2023-04-29 22:40:00|724.14|714.04|724.23|714.13|724.32|714.22|723.92|713.82|91
1682808300000|2023-04-29 22:45:00|724.22|714.12|723.7|713.6|724.36|714.26|723.63|713.53|251
1682808600000|2023-04-29 22:50:00|723.77|713.67|723.84|713.74|724|713.9|723.73|713.63|106
1682808900000|2023-04-29 22:55:00|723.86|713.76|723.25|713.15|723.95|713.85|723.25|713.15|130
1682809200000|2023-04-29 23:00:00|723.3|713.2|722.55|712.45|723.3|713.2|722.53|712.43|293
1682809500000|2023-04-29 23:05:00|722.54|712.44|722|711.9|722.58|712.48|721.38|711.28|410
1682809800000|2023-04-29 23:10:00|721.99|711.89|720.8|710.7|721.99|711.89|720.47|710.37|271
1682810100000|2023-04-29 23:15:00|720.77|710.67|721.89|711.79|722.07|711.97|720.75|710.65|203
1682810400000|2023-04-29 23:20:00|721.88|711.78|722.83|712.73|722.83|712.73|721.88|711.78|136
1682810700000|2023-04-29 23:25:00|722.82|712.72|723.13|713.03|723.43|713.33|722.82|712.72|129
1682811000000|2023-04-29 23:30:00|723.14|713.04|723|712.9|723.22|713.12|722.75|712.65|244
1682811300000|2023-04-29 23:35:00|722.96|712.86|723.45|713.35|723.47|713.37|722.96|712.86|99
1682811600000|2023-04-29 23:40:00|723.54|713.44|723.59|713.49|723.83|713.73|723.22|713.12|153
1682811900000|2023-04-29 23:45:00|723.62|713.52|723.15|713.05|723.77|713.67|723.14|713.04|120
1682812200000|2023-04-29 23:50:00|723.14|713.04|723.49|713.39|723.64|713.54|723.08|712.98|99
1682812500000|2023-04-29 23:55:00|723.51|713.41|724.16|714.06|724.19|714.09|723.48|713.38|174
1682812800000|2023-04-30 00:00:00|724.08|713.98|725.47|715.37|725.5|715.4|724.08|713.98|318
1682813100000|2023-04-30 00:05:00|725.52|715.42|723.97|713.87|725.63|715.53|723.45|713.35|314
1682813400000|2023-04-30 00:10:00|723.98|713.88|723.54|713.44|724.13|714.03|723.07|712.97|155
1682813700000|2023-04-30 00:15:00|723.53|713.43|723.79|713.69|723.79|713.69|722.69|712.59|205
1682814000000|2023-04-30 00:20:00|723.65|713.55|723.29|713.19|723.65|713.55|722.61|712.51|267
1682814300000|2023-04-30 00:25:00|723.21|713.11|724.29|714.19|724.29|714.19|723.06|712.96|113
1682814600000|2023-04-30 00:30:00|724.26|714.16|722.66|712.56|724.26|714.16|722.66|712.56|241
1682814900000|2023-04-30 00:35:00|722.81|712.71|722.65|712.55|722.81|712.71|722.04|711.94|152
1682815200000|2023-04-30 00:40:00|722.64|712.54|722.06|711.96|722.64|712.54|721.75|711.65|210
1682815500000|2023-04-30 00:45:00|722.05|711.95|721.66|711.56|722.12|712.02|721.46|711.36|223
1682815800000|2023-04-30 00:50:00|721.69|711.59|721.27|711.17|721.7|711.6|720.85|710.75|293
1682816100000|2023-04-30 00:55:00|721.25|711.15|720.87|710.77|721.29|711.19|720.68|710.58|280
1682816400000|2023-04-30 01:00:00|720.88|710.78|720.63|710.53|721.13|711.03|720.51|710.41|190
1682816700000|2023-04-30 01:05:00|720.65|710.55|721.27|711.17|721.27|711.17|720.19|710.09|140
1682817000000|2023-04-30 01:10:00|721.26|711.16|721.24|711.14|721.41|711.31|720.82|710.72|94
1682817300000|2023-04-30 01:15:00|721.26|711.16|722.07|711.97|722.08|711.98|721.24|711.14|154
1682817600000|2023-04-30 01:20:00|722.1|712|721.42|711.32|722.1|712|721.41|711.31|160
1682817900000|2023-04-30 01:25:00|721.43|711.33|720.51|710.41|721.43|711.33|719.94|709.84|332
1682818200000|2023-04-30 01:30:00|720.5|710.4|720.24|710.14|720.75|710.65|720.17|710.07|173
1682818500000|2023-04-30 01:35:00|720.19|710.09|719.71|709.61|720.29|710.19|719.29|709.19|242
1682818800000|2023-04-30 01:40:00|719.76|709.66|719.8|709.7|719.82|709.72|719.47|709.37|184
1682819100000|2023-04-30 01:45:00|719.79|709.69|719.81|709.71|719.83|709.73|718.67|708.57|321
1682819400000|2023-04-30 01:50:00|719.82|709.72|719.49|709.39|720.19|710.09|719.44|709.34|188
1682819700000|2023-04-30 01:55:00|719.56|709.46|718.12|708.02|719.6|709.5|717.73|707.63|296
1682820000000|2023-04-30 02:00:00|718.1|708|717.87|707.77|718.1|708|717.41|707.31|303
1682820300000|2023-04-30 02:05:00|717.85|707.75|717.88|707.78|717.88|707.78|717.44|707.34|210
1682820600000|2023-04-30 02:10:00|717.85|707.75|717.76|707.66|718.12|708.02|717.65|707.55|144
1682820900000|2023-04-30 02:15:00|717.77|707.67|718.64|708.54|718.79|708.69|717.57|707.47|186
1682821200000|2023-04-30 02:20:00|718.66|708.56|720.1|710|720.14|710.04|718.13|708.03|179
1682821500000|2023-04-30 02:25:00|719.97|709.87|719.54|709.44|720.05|709.95|719.28|709.18|186
1682821800000|2023-04-30 02:30:00|719.52|709.42|720.35|710.25|720.4|710.3|719.34|709.24|199
1682822100000|2023-04-30 02:35:00|720.32|710.22|720.05|709.95|720.32|710.22|719.97|709.87|153
1682822400000|2023-04-30 02:40:00|720.06|709.96|720.02|709.92|720.19|710.09|719.93|709.83|58
1682822700000|2023-04-30 02:45:00|720.01|709.91|719.87|709.77|720.18|710.08|719.55|709.45|149
1682823000000|2023-04-30 02:50:00|719.91|709.81|720.2|710.1|720.21|710.11|719.48|709.38|96
1682823300000|2023-04-30 02:55:00|720.21|710.11|721.2|711.1|721.2|711.1|719.92|709.82|85
1682823600000|2023-04-30 03:00:00|721.16|711.06|720.63|710.53|721.16|711.06|720.62|710.52|135
1682823900000|2023-04-30 03:05:00|720.62|710.52|720.36|710.26|720.65|710.55|720.26|710.16|84
1682824200000|2023-04-30 03:10:00|720.38|710.28|720.25|710.15|720.56|710.46|720.18|710.08|112
1682824500000|2023-04-30 03:15:00|720.24|710.14|719.37|709.27|720.26|710.16|719.15|709.05|150
1682824800000|2023-04-30 03:20:00|719.38|709.28|718.77|708.67|719.38|709.28|718.61|708.51|207
1682825100000|2023-04-30 03:25:00|718.83|708.73|719.01|708.91|719.1|709|718.36|708.26|180
1682825400000|2023-04-30 03:30:00|719.13|709.03|719.46|709.36|719.7|709.6|718.77|708.67|171
1682825700000|2023-04-30 03:35:00|719.5|709.4|719.63|709.53|719.78|709.68|719.44|709.34|109
1682826000000|2023-04-30 03:40:00|719.64|709.54|719.76|709.66|720.09|709.99|719.63|709.53|116
1682826300000|2023-04-30 03:45:00|719.77|709.67|720.32|710.22|720.33|710.23|719.71|709.61|92
1682826600000|2023-04-30 03:50:00|720.31|710.21|719.51|709.41|720.45|710.35|719.5|709.4|151
1682826900000|2023-04-30 03:55:00|719.52|709.42|719.91|709.81|719.97|709.87|718.89|708.79|197
1682827200000|2023-04-30 04:00:00|719.89|709.79|720.49|710.39|720.49|710.39|719.43|709.33|260
1682827500000|2023-04-30 04:05:00|720.48|710.38|720.89|710.79|720.93|710.83|720.42|710.32|77
1682827800000|2023-04-30 04:10:00|720.9|710.8|720.45|710.35|720.94|710.84|720.01|709.91|123
1682828100000|2023-04-30 04:15:00|720.48|710.38|720.78|710.68|720.94|710.84|720.41|710.31|104
1682828400000|2023-04-30 04:20:00|720.8|710.7|720.43|710.33|720.93|710.83|720.37|710.27|169
1682828700000|2023-04-30 04:25:00|720.42|710.32|720.39|710.29|720.65|710.55|720.09|709.99|94
1682829000000|2023-04-30 04:30:00|720.48|710.38|720.35|710.25|720.76|710.66|720.34|710.24|132
1682829300000|2023-04-30 04:35:00|720.36|710.26|720.7|710.6|720.77|710.67|720.36|710.26|147
1682829600000|2023-04-30 04:40:00|720.69|710.59|721.41|711.31|721.48|711.38|720.69|710.59|103
1682829900000|2023-04-30 04:45:00|721.42|711.32|722.33|712.23|722.33|712.23|721.42|711.32|77
1682830200000|2023-04-30 04:50:00|722.29|712.19|722.12|712.02|722.37|712.27|722.08|711.98|138
1682830500000|2023-04-30 04:55:00|722.08|711.98|721.61|711.51|722.15|712.05|721.32|711.22|150
1682830800000|2023-04-30 05:00:00|721.63|711.53|721.86|711.76|721.86|711.76|721.42|711.32|212
1682831100000|2023-04-30 05:05:00|721.85|711.75|721.86|711.76|721.91|711.81|721.62|711.52|106
1682831400000|2023-04-30 05:10:00|721.85|711.75|721.95|711.85|722.06|711.96|721.74|711.64|147
1682831700000|2023-04-30 05:15:00|721.94|711.84|721.01|710.91|721.94|711.84|721|710.9|130
1682832000000|2023-04-30 05:20:00|721|710.9|720.83|710.73|721.33|711.23|720.57|710.47|186
1682832300000|2023-04-30 05:25:00|720.82|710.72|721.39|711.29|721.47|711.37|720.81|710.71|219
1682832600000|2023-04-30 05:30:00|721.45|711.35|722.06|711.96|722.8|712.7|721.39|711.29|191
1682832900000|2023-04-30 05:35:00|722.05|711.95|722.01|711.91|722.05|711.95|721.97|711.87|57
1682833200000|2023-04-30 05:40:00|721.99|711.89|722.35|712.25|722.42|712.32|721.76|711.66|101
1682833500000|2023-04-30 05:45:00|722.36|712.26|722.89|712.79|722.89|712.79|722.34|712.24|130
1682833800000|2023-04-30 05:50:00|722.92|712.82|723.55|713.45|723.55|713.45|722.81|712.71|107
1682834100000|2023-04-30 05:55:00|723.6|713.5|724.13|714.03|724.15|714.05|723.34|713.24|166
1682834400000|2023-04-30 06:00:00|724.16|714.06|725.26|715.16|725.32|715.22|724.16|714.06|249
1682834700000|2023-04-30 06:05:00|725.29|715.19|725.48|715.38|725.5|715.4|725.08|714.98|187
1682835000000|2023-04-30 06:10:00|725.46|715.36|725.92|715.82|725.98|715.88|725.04|714.94|110
1682835300000|2023-04-30 06:15:00|725.91|715.81|726.03|715.93|726.1|716|725.89|715.79|104
1682835600000|2023-04-30 06:20:00|726.02|715.92|725.94|715.84|726.28|716.18|725.82|715.72|99
1682835900000|2023-04-30 06:25:00|725.88|715.78|725.16|715.06|726.27|716.17|725.15|715.05|125
1682836200000|2023-04-30 06:30:00|725.14|715.04|725.9|715.8|725.94|715.84|724.88|714.78|133
1682836500000|2023-04-30 06:35:00|725.91|715.81|725.11|715.01|725.96|715.86|725.1|715|100
1682836800000|2023-04-30 06:40:00|725.09|714.99|726.12|716.02|726.27|716.17|725.09|714.99|123
1682837100000|2023-04-30 06:45:00|726.14|716.04|725.85|715.75|726.66|716.56|725.64|715.54|224
1682837400000|2023-04-30 06:50:00|725.89|715.79|725.53|715.43|725.89|715.79|725.47|715.37|142
1682837700000|2023-04-30 06:55:00|725.48|715.38|725.59|715.49|725.77|715.67|725.18|715.08|241
1682838000000|2023-04-30 07:00:00|725.6|715.5|725.09|714.99|725.69|715.59|724.76|714.66|164
1682838300000|2023-04-30 07:05:00|725.08|714.98|725.3|715.2|725.31|715.21|724.78|714.68|134
1682838600000|2023-04-30 07:10:00|725.35|715.25|725.31|715.21|725.35|715.25|724.91|714.81|64
1682838900000|2023-04-30 07:15:00|725.3|715.2|725.04|714.94|725.35|715.25|724.75|714.65|181
1682839200000|2023-04-30 07:20:00|725.02|714.92|725|714.9|725.19|715.09|724.72|714.62|109
1682839500000|2023-04-30 07:25:00|725.03|714.93|724.8|714.7|725.32|715.22|724.72|714.62|71
1682839800000|2023-04-30 07:30:00|724.78|714.68|724.26|714.16|724.8|714.7|724.26|714.16|160
1682840100000|2023-04-30 07:35:00|724.22|714.12|723.69|713.59|724.56|714.46|723.66|713.56|137
1682840400000|2023-04-30 07:40:00|723.71|713.61|723.8|713.7|723.96|713.86|723.47|713.37|129
1682840700000|2023-04-30 07:45:00|723.76|713.66|723.39|713.29|723.9|713.8|723.22|713.12|92
1682841000000|2023-04-30 07:50:00|723.41|713.31|723.11|713.01|723.5|713.4|723.03|712.93|133
1682841300000|2023-04-30 07:55:00|723.12|713.02|722.71|712.61|723.12|713.02|722.5|712.4|95
1682841600000|2023-04-30 08:00:00|722.74|712.64|722|711.9|722.93|712.83|721.9|711.8|137
1682841900000|2023-04-30 08:05:00|722.04|711.94|722.17|712.07|722.46|712.36|722.02|711.92|109
1682842200000|2023-04-30 08:10:00|722.11|712.01|722.03|711.93|722.33|712.23|721.81|711.71|70
1682842500000|2023-04-30 08:15:00|722.04|711.94|721.38|711.28|722.17|712.07|720.95|710.85|128
1682842800000|2023-04-30 08:20:00|721.4|711.3|721.91|711.81|722.23|712.13|721.38|711.28|186
1682843100000|2023-04-30 08:25:00|721.92|711.82|723.91|713.81|724.16|714.06|721.92|711.82|332
1682843400000|2023-04-30 08:30:00|723.9|713.8|724.75|714.65|725.03|714.93|723.9|713.8|359
1682843700000|2023-04-30 08:35:00|724.76|714.66|725.01|714.91|725.1|715|724.51|714.41|129
1682844000000|2023-04-30 08:40:00|724.99|714.89|725.14|715.04|725.87|715.77|724.93|714.83|184
1682844300000|2023-04-30 08:45:00|725.1|715|724.36|714.26|725.46|715.36|724.04|713.94|205
1682844600000|2023-04-30 08:50:00|724.4|714.3|725.41|715.31|725.46|715.36|724.14|714.04|238
1682844900000|2023-04-30 08:55:00|725.43|715.33|726.71|716.61|726.77|716.67|725.36|715.26|230
1682845200000|2023-04-30 09:00:00|726.72|716.62|726.56|716.46|726.79|716.69|726.4|716.3|168
1682845500000|2023-04-30 09:05:00|726.57|716.47|728.23|718.13|728.82|718.72|726.3|716.2|303
1682845800000|2023-04-30 09:10:00|728.08|717.98|727.95|717.85|728.55|718.45|727.74|717.64|309
1682846100000|2023-04-30 09:15:00|727.97|717.87|726.4|716.3|729.57|719.47|726.39|716.29|486
1682846400000|2023-04-30 09:20:00|726.41|716.31|726.55|716.45|727.32|717.22|726.3|716.2|351
1682846700000|2023-04-30 09:25:00|726.57|716.47|726.89|716.79|727.38|717.28|726.49|716.39|283
1682847000000|2023-04-30 09:30:00|726.88|716.78|727.42|717.32|727.43|717.33|725.86|715.76|260
1682847300000|2023-04-30 09:35:00|727.44|717.34|728|717.9|728.37|718.27|727.44|717.34|181
1682847600000|2023-04-30 09:40:00|728.01|717.91|726.57|716.47|728.03|717.93|726.55|716.45|301
1682847900000|2023-04-30 09:45:00|726.58|716.48|728.06|717.96|728.06|717.96|726.58|716.48|177
1682848200000|2023-04-30 09:50:00|728.09|717.99|728.58|718.48|728.74|718.64|728.08|717.98|103
1682848500000|2023-04-30 09:55:00|728.57|718.47|728.56|718.46|728.83|718.73|728.39|718.29|161
1682848800000|2023-04-30 10:00:00|728.54|718.44|729.94|719.84|730.04|719.94|728.53|718.43|391
1682849100000|2023-04-30 10:05:00|729.95|719.85|730.15|720.05|731.01|720.91|729.73|719.63|468
1682849400000|2023-04-30 10:10:00|730.16|720.06|730.66|720.56|730.88|720.78|730.16|720.06|333
1682849700000|2023-04-30 10:15:00|730.65|720.55|731.02|720.92|731.07|720.97|730.65|720.55|207
1682850000000|2023-04-30 10:20:00|731|720.9|731.34|721.24|731.7|721.6|730.89|720.79|249
1682850300000|2023-04-30 10:25:00|731.3|721.2|731.41|721.31|731.85|721.75|731.27|721.17|241
1682850600000|2023-04-30 10:30:00|731.4|721.3|729.15|719.05|731.41|721.31|729.1|719|279
1682850900000|2023-04-30 10:35:00|729.1|719|729.38|719.28|730.04|719.94|729.1|719|361
1682851200000|2023-04-30 10:40:00|729.41|719.31|727.66|717.56|729.49|719.39|727.34|717.24|420
1682851500000|2023-04-30 10:45:00|727.65|717.55|728.32|718.22|728.51|718.41|727.04|716.94|438
1682851800000|2023-04-30 10:50:00|728.33|718.23|727.98|717.88|728.34|718.24|727.37|717.27|277
1682852100000|2023-04-30 10:55:00|727.97|717.87|728.46|718.36|728.47|718.37|727.82|717.72|148
1682852400000|2023-04-30 11:00:00|728.44|718.34|728.75|718.65|729.29|719.19|728.27|718.17|312
1682852700000|2023-04-30 11:05:00|728.78|718.68|729.97|719.87|730.01|719.91|728.75|718.65|231
1682853000000|2023-04-30 11:10:00|729.99|719.89|730.16|720.06|730.23|720.13|729.62|719.52|212
1682853300000|2023-04-30 11:15:00|730.12|720.02|727.42|717.32|730.17|720.07|727.18|717.08|347
1682853600000|2023-04-30 11:20:00|727.4|717.3|727.71|717.61|728.86|718.76|727.39|717.29|210
1682853900000|2023-04-30 11:25:00|727.72|717.62|727.31|717.21|727.95|717.85|726.84|716.74|166
1682854200000|2023-04-30 11:30:00|727.32|717.22|726.81|716.71|727.38|717.28|726.79|716.69|220
1682854500000|2023-04-30 11:35:00|726.8|716.7|727.51|717.41|727.8|717.7|726.8|716.7|196
1682854800000|2023-04-30 11:40:00|727.49|717.39|727.55|717.45|727.59|717.49|726.64|716.54|347
1682855100000|2023-04-30 11:45:00|727.54|717.44|728.26|718.16|728.42|718.32|727.25|717.15|346
1682855400000|2023-04-30 11:50:00|728.25|718.15|727.88|717.78|728.38|718.28|727.74|717.64|219
1682855700000|2023-04-30 11:55:00|727.79|717.69|727.16|717.06|727.92|717.82|726.87|716.77|154
1682856000000|2023-04-30 12:00:00|727.11|717.01|727.01|716.91|727.53|717.43|726.84|716.74|186
1682856300000|2023-04-30 12:05:00|727.02|716.92|725.95|715.85|727.49|717.39|725.9|715.8|194
1682856600000|2023-04-30 12:10:00|726.06|715.96|726.64|716.54|726.66|716.56|725.95|715.85|129
1682856900000|2023-04-30 12:15:00|726.63|716.53|727.22|717.12|727.6|717.5|726.52|716.42|265
1682857200000|2023-04-30 12:20:00|727.21|717.11|726.55|716.45|727.36|717.26|726.38|716.28|169
1682857500000|2023-04-30 12:25:00|726.54|716.44|726.24|716.14|726.55|716.45|725.8|715.7|196
1682857800000|2023-04-30 12:30:00|726.23|716.13|725.12|715.02|726.24|716.14|724.85|714.75|263
1682858100000|2023-04-30 12:35:00|725.11|715.01|725.25|715.15|725.32|715.22|724.78|714.68|226
1682858400000|2023-04-30 12:40:00|725.24|715.14|725.2|715.1|725.29|715.19|724.84|714.74|232
1682858700000|2023-04-30 12:45:00|725.19|715.09|725.44|715.34|725.69|715.59|725.17|715.07|281
1682859000000|2023-04-30 12:50:00|725.45|715.35|724.78|714.68|725.47|715.37|724.73|714.63|220
1682859300000|2023-04-30 12:55:00|724.77|714.67|724.57|714.47|724.95|714.85|724.1|714|294
1682859600000|2023-04-30 13:00:00|724.58|714.48|724.67|714.57|724.92|714.82|724.5|714.4|182
1682859900000|2023-04-30 13:05:00|724.74|714.64|726.08|715.98|726.09|715.99|724.61|714.51|291
1682860200000|2023-04-30 13:10:00|726.22|716.12|725.23|715.13|726.24|716.14|724.85|714.75|216
1682860500000|2023-04-30 13:15:00|725.24|715.14|725.77|715.67|726.13|716.03|725.24|715.14|257
1682860800000|2023-04-30 13:20:00|725.73|715.63|726.25|716.15|726.26|716.16|725.58|715.48|232
1682861100000|2023-04-30 13:25:00|726.16|716.06|726.18|716.08|727.15|717.05|726.12|716.02|542
1682861400000|2023-04-30 13:30:00|726.24|716.14|725.44|715.34|727.07|716.97|725.3|715.2|317
1682861700000|2023-04-30 13:35:00|725.45|715.35|725.22|715.12|725.75|715.65|725.14|715.04|188
1682862000000|2023-04-30 13:40:00|725.21|715.11|725.19|715.09|725.47|715.37|725.09|714.99|120
1682862300000|2023-04-30 13:45:00|725.21|715.11|726.14|716.04|726.25|716.15|725.21|715.11|236
1682862600000|2023-04-30 13:50:00|726.25|716.15|726.12|716.02|726.25|716.15|725.81|715.71|159
1682862900000|2023-04-30 13:55:00|726.15|716.05|726.5|716.4|726.51|716.41|725.81|715.71|159
1682863200000|2023-04-30 14:00:00|726.48|716.38|726.02|715.92|726.51|716.41|725.9|715.8|185
1682863500000|2023-04-30 14:05:00|726.05|715.95|726.28|716.18|726.47|716.37|725.9|715.8|100
1682863800000|2023-04-30 14:10:00|726.27|716.17|725.82|715.72|726.27|716.17|725.59|715.49|184
1682864100000|2023-04-30 14:15:00|725.84|715.74|725.31|715.21|726.13|716.03|725.09|714.99|183
1682864400000|2023-04-30 14:20:00|725.3|715.2|724.84|714.74|725.34|715.24|724.68|714.58|249
1682864700000|2023-04-30 14:25:00|724.83|714.73|724.9|714.8|725.15|715.05|724.67|714.57|77
1682865000000|2023-04-30 14:30:00|724.89|714.79|725.79|715.69|725.94|715.84|724.63|714.53|138
1682865300000|2023-04-30 14:35:00|725.84|715.74|726.92|716.82|726.92|716.82|725.55|715.45|218
1682865600000|2023-04-30 14:40:00|726.95|716.85|727.51|717.41|728.69|718.59|726.78|716.68|613
1682865900000|2023-04-30 14:45:00|727.44|717.34|727.84|717.74|728.09|717.99|726.98|716.88|432
1682866200000|2023-04-30 14:50:00|727.86|717.76|727.91|717.81|728.09|717.99|727.3|717.2|327
1682866500000|2023-04-30 14:55:00|727.95|717.85|728.71|718.61|729.07|718.97|727.78|717.68|243
1682866800000|2023-04-30 15:00:00|728.77|718.67|732.49|722.39|733.26|723.16|728.77|718.67|753
1682867100000|2023-04-30 15:05:00|732.48|722.38|732.13|722.03|733.27|723.17|731.81|721.71|558
1682867400000|2023-04-30 15:10:00|732.14|722.04|732.02|721.92|732.73|722.63|731.81|721.71|531
1682867700000|2023-04-30 15:15:00|732.05|721.95|734.78|724.68|735.48|725.38|732.05|721.95|880
1682868000000|2023-04-30 15:20:00|734.79|724.69|733.13|723.03|735.49|725.39|732.88|722.78|742
1682868300000|2023-04-30 15:25:00|733.07|722.97|733.76|723.66|734.49|724.39|733.03|722.93|655
1682868600000|2023-04-30 15:30:00|733.75|723.65|734.14|724.04|735.05|724.95|733.75|723.65|749
1682868900000|2023-04-30 15:35:00|734.16|724.06|733.97|723.87|734.74|724.64|733.63|723.53|577
1682869200000|2023-04-30 15:40:00|733.96|723.86|734.07|723.97|735.03|724.93|733.95|723.85|596
1682869500000|2023-04-30 15:45:00|734.08|723.98|727.63|717.53|734.53|724.43|726.77|716.67|775
1682869800000|2023-04-30 15:50:00|727.7|717.6|730.85|720.75|730.97|720.87|727.36|717.26|866
1682870100000|2023-04-30 15:55:00|730.84|720.74|729.94|719.84|730.95|720.85|729.61|719.51|600
1682870400000|2023-04-30 16:00:00|729.95|719.85|733.31|723.21|733.77|723.67|729.81|719.71|780
1682870700000|2023-04-30 16:05:00|733.36|723.26|732.92|722.82|733.64|723.54|732.58|722.48|526
1682871000000|2023-04-30 16:10:00|732.95|722.85|733.45|723.35|733.83|723.73|732.95|722.85|478
1682871300000|2023-04-30 16:15:00|733.47|723.37|733.93|723.83|734.3|724.2|733.4|723.3|465
1682871600000|2023-04-30 16:20:00|733.86|723.76|733.73|723.63|734.36|724.26|733.59|723.49|443
1682871900000|2023-04-30 16:25:00|733.75|723.65|730.57|720.47|733.75|723.65|729.35|719.25|666
1682872200000|2023-04-30 16:30:00|730.58|720.48|731.06|720.96|731.21|721.11|730.16|720.06|538
1682872500000|2023-04-30 16:35:00|731.05|720.95|730.93|720.83|731.85|721.75|730.91|720.81|374
1682872800000|2023-04-30 16:40:00|730.89|720.79|730.49|720.39|731.07|720.97|730.41|720.31|240
1682873100000|2023-04-30 16:45:00|730.48|720.38|731.57|721.47|731.64|721.54|730.47|720.37|311
1682873400000|2023-04-30 16:50:00|731.6|721.5|731.57|721.47|732.01|721.91|731.56|721.46|173
1682873700000|2023-04-30 16:55:00|731.58|721.48|731.68|721.58|731.86|721.76|731.55|721.45|121
1682874000000|2023-04-30 17:00:00|731.69|721.59|731.94|721.84|732.2|722.1|731.66|721.56|283
1682874300000|2023-04-30 17:05:00|731.92|721.82|729.85|719.75|731.93|721.83|729.76|719.66|288
1682874600000|2023-04-30 17:10:00|729.89|719.79|730.3|720.2|730.66|720.56|729.87|719.77|160
1682874900000|2023-04-30 17:15:00|730.33|720.23|731.86|721.76|732.18|722.08|730.3|720.2|242
1682875200000|2023-04-30 17:20:00|731.87|721.77|732.24|722.14|732.39|722.29|731.86|721.76|247
1682875500000|2023-04-30 17:25:00|732.25|722.15|731.93|721.83|732.29|722.19|731.71|721.61|190
1682875800000|2023-04-30 17:30:00|731.94|721.84|731.91|721.81|732.21|722.11|731.27|721.17|329
1682876100000|2023-04-30 17:35:00|731.81|721.71|731.5|721.4|731.84|721.74|731.18|721.08|169
1682876400000|2023-04-30 17:40:00|731.51|721.41|731.3|721.2|731.51|721.41|730.97|720.87|187
1682876700000|2023-04-30 17:45:00|731.29|721.19|730.58|720.48|731.44|721.34|730.58|720.48|213
1682877000000|2023-04-30 17:50:00|730.57|720.47|729.33|719.23|730.64|720.54|729.22|719.12|237
1682877300000|2023-04-30 17:55:00|729.32|719.22|728.86|718.76|729.54|719.44|728.83|718.73|205
1682877600000|2023-04-30 18:00:00|728.89|718.79|726.27|716.17|729.35|719.25|725.46|715.36|657
1682877900000|2023-04-30 18:05:00|726.29|716.19|727.22|717.12|727.59|717.49|726.25|716.15|409
1682878200000|2023-04-30 18:10:00|727.26|717.16|728.12|718.02|728.12|718.02|727|716.9|180
1682878500000|2023-04-30 18:15:00|728.11|718.01|728.73|718.63|728.76|718.66|728.1|718|193
1682878800000|2023-04-30 18:20:00|728.74|718.64|728.02|717.92|728.75|718.65|727.85|717.75|188
1682879100000|2023-04-30 18:25:00|728.04|717.94|728.43|718.33|729.04|718.94|727.52|717.42|286
1682879400000|2023-04-30 18:30:00|728.42|718.32|727.24|717.14|728.42|718.32|726.7|716.6|226
1682879700000|2023-04-30 18:35:00|727.22|717.12|727.4|717.3|727.59|717.49|726.96|716.86|270
1682880000000|2023-04-30 18:40:00|727.37|717.27|727.78|717.68|727.81|717.71|727.27|717.17|145
1682880300000|2023-04-30 18:45:00|727.69|717.59|727.46|717.36|727.69|717.59|725.88|715.78|443
1682880600000|2023-04-30 18:50:00|727.47|717.37|727.73|717.63|727.94|717.84|727.47|717.37|209
1682880900000|2023-04-30 18:55:00|727.74|717.64|727.39|717.29|727.8|717.7|727.21|717.11|231
1682881200000|2023-04-30 19:00:00|727.35|717.25|727.12|717.02|727.41|717.31|726.78|716.68|274
1682881500000|2023-04-30 19:05:00|727.1|717|722.93|712.83|727.19|717.09|722.58|712.48|505
1682881800000|2023-04-30 19:10:00|722.91|712.81|722.74|712.64|723.54|713.44|722.33|712.23|572
1682882100000|2023-04-30 19:15:00|722.67|712.57|717.49|707.39|722.67|712.57|716.04|705.94|682
1682882400000|2023-04-30 19:20:00|717.48|707.38|718.16|708.06|718.52|708.42|715.87|705.77|821
1682882700000|2023-04-30 19:25:00|718.17|708.07|718.79|708.69|718.8|708.7|717.27|707.17|632
1682883000000|2023-04-30 19:30:00|718.78|708.68|717.81|706.21|718.81|708.71|717.47|706.2|413
1682883300000|2023-04-30 19:35:00|717.83|706.23|717.72|706.12|718.37|706.77|716.59|704.99|366
1682883600000|2023-04-30 19:40:00|717.71|706.11|718.7|707.1|718.73|707.13|717.63|706.03|377
1682883900000|2023-04-30 19:45:00|718.71|707.11|718.64|707.04|718.71|707.11|717.32|705.72|427
1682884200000|2023-04-30 19:50:00|718.65|707.05|718.95|707.35|719.06|707.46|717.92|706.32|258
1682884500000|2023-04-30 19:55:00|718.94|707.34|719.53|707.93|719.67|708.07|718.26|706.66|370
1682884800000|2023-04-30 20:00:00|719.52|707.92|714.77|703.17|719.53|707.93|714.51|702.91|670
1682885100000|2023-04-30 20:05:00|714.76|703.16|714.3|702.7|714.76|703.16|712.47|700.87|781
1682885400000|2023-04-30 20:10:00|714.26|702.66|711.52|699.92|714.3|702.7|710.2|698.6|753
1682885700000|2023-04-30 20:15:00|711.53|699.93|712.7|701.1|712.72|701.12|709.88|698.28|675
1682886000000|2023-04-30 20:20:00|712.74|701.14|712.48|700.88|713|701.4|710.55|698.95|443
1682886300000|2023-04-30 20:25:00|712.52|700.92|711.14|699.54|713.41|701.81|711.13|699.53|528
1682886600000|2023-04-30 20:30:00|711|699.4|710.58|698.98|711.53|699.93|710.4|698.8|450
1682886900000|2023-04-30 20:35:00|710.56|698.96|711.13|699.53|711.14|699.54|709.83|698.23|353
1682887200000|2023-04-30 20:40:00|711.14|699.54|712.85|701.25|712.87|701.27|711.04|699.44|431
1682887500000|2023-04-30 20:45:00|712.83|701.23|712.22|700.62|713.09|701.49|711.62|700.02|436
1682887800000|2023-04-30 20:50:00|712.19|700.59|712.5|700.9|712.52|700.92|711.73|700.13|363
1682888100000|2023-04-30 20:55:00|712.49|700.89|712.1|700.5|712.54|700.94|711.12|699.52|286
1682888400000|2023-04-30 21:00:00|712.09|700.49|714.41|702.81|714.53|702.93|711.71|700.11|334
1682888700000|2023-04-30 21:05:00|714.46|702.86|714.6|703|714.97|703.37|713.55|701.95|304
1682889000000|2023-04-30 21:10:00|714.59|702.99|715.12|703.52|715.13|703.53|714.38|702.78|268
1682889300000|2023-04-30 21:15:00|715.13|703.53|714.48|702.88|715.14|703.54|714.32|702.72|323
1682889600000|2023-04-30 21:20:00|714.47|702.87|714.99|703.39|715.11|703.51|714.35|702.75|198
1682889900000|2023-04-30 21:25:00|714.97|703.37|715.92|704.32|716.09|704.49|714.65|703.05|152
1682890200000|2023-04-30 21:30:00|715.9|704.3|714.72|703.12|716|704.4|714.02|702.42|252
1682890500000|2023-04-30 21:35:00|714.71|703.11|714.02|702.42|714.78|703.18|713.89|702.29|261
1682890800000|2023-04-30 21:40:00|714|702.4|711.93|700.33|714.08|702.48|711.5|699.9|248
1682891100000|2023-04-30 21:45:00|711.95|700.35|712.3|700.7|712.34|700.74|711.84|700.24|120
1682891400000|2023-04-30 21:50:00|712.31|700.71|712.3|700.7|712.35|700.75|712.11|700.51|142
1682891700000|2023-04-30 21:55:00|712.29|700.69|712.44|700.84|712.77|701.17|712.16|700.56|107
1682892000000|2023-04-30 22:00:00|712.43|700.83|713.19|701.59|713.2|701.6|711.72|700.12|218
1682892300000|2023-04-30 22:05:00|713.2|701.6|713.6|702|713.6|702|713.17|701.57|193
1682892600000|2023-04-30 22:10:00|713.58|701.98|713.85|702.25|713.87|702.27|713.49|701.89|113
1682892900000|2023-04-30 22:15:00|713.86|702.26|713.61|702.01|713.92|702.32|713.3|701.7|190
1682893200000|2023-04-30 22:20:00|713.62|702.02|713.38|701.78|713.78|702.18|712.68|701.08|165
1682893500000|2023-04-30 22:25:00|713.4|701.8|713.83|702.23|713.83|702.23|713.13|701.53|214
1682893800000|2023-04-30 22:30:00|713.94|702.34|713.39|701.79|714.27|702.67|713.19|701.59|217
1682894100000|2023-04-30 22:35:00|713.38|701.78|713.78|702.18|713.94|702.34|713.29|701.69|215
1682894400000|2023-04-30 22:40:00|713.77|702.17|714.07|702.47|714.25|702.65|713.77|702.17|101
1682894700000|2023-04-30 22:45:00|714.06|702.46|713.56|701.96|714.45|702.85|713.54|701.94|174
1682895000000|2023-04-30 22:50:00|713.58|701.98|713.69|702.09|714.17|702.57|713.54|701.94|212
1682895300000|2023-04-30 22:55:00|713.68|702.08|712.83|701.23|713.68|702.08|712.59|700.99|213
1682895600000|2023-04-30 23:00:00|712.82|701.22|711.95|700.35|713.15|701.55|711.73|700.13|48
1682895900000|2023-04-30 23:05:00|711.8|700.2|712.91|701.31|713.13|701.53|711.8|700.2|102
1682896200000|2023-04-30 23:10:00|712.89|701.29|712.65|701.05|712.93|701.33|712.6|701|89
1682896500000|2023-04-30 23:15:00|712.55|700.95|711.92|700.32|712.65|701.05|710.8|699.2|203
1682896800000|2023-04-30 23:20:00|711.91|700.31|711.54|699.94|711.91|700.31|711.01|699.41|157
1682897100000|2023-04-30 23:25:00|711.47|699.87|713.27|701.67|713.28|701.68|711.47|699.87|129
1682897400000|2023-04-30 23:30:00|713.28|701.68|713.7|702.1|713.72|702.12|712.79|701.19|217
1682897700000|2023-04-30 23:35:00|713.71|702.11|714.86|703.26|714.86|703.26|713.71|702.11|212
1682898000000|2023-04-30 23:40:00|714.84|703.24|714.07|702.47|715.02|703.42|713.95|702.35|214
1682898300000|2023-04-30 23:45:00|714.06|702.46|712.05|700.45|714.17|702.57|711.74|700.14|488
1682898600000|2023-04-30 23:50:00|712.14|700.54|711.44|699.84|712.19|700.59|711.03|699.43|371
1682898900000|2023-04-30 23:55:00|711.45|699.85|708.76|697.16|711.47|699.87|708.43|696.83|526
1682899200000|2023-05-01 00:00:00|708.78|697.18|711.48|699.88|711.58|699.98|708.52|696.92|457
1682899500000|2023-05-01 00:05:00|711.41|699.81|710.76|699.16|711.48|699.88|710.1|698.5|353
1682899800000|2023-05-01 00:10:00|710.84|699.24|711.03|699.43|711.36|699.76|710.18|698.58|276
1682900100000|2023-05-01 00:15:00|711.17|699.57|711.82|700.22|712.28|700.68|711.17|699.57|348
1682900400000|2023-05-01 00:20:00|711.71|700.11|712.7|701.1|712.72|701.12|711.71|700.11|216
1682900700000|2023-05-01 00:25:00|712.68|701.08|713.53|701.93|713.9|702.3|712.62|701.02|264
1682901000000|2023-05-01 00:30:00|713.58|701.98|712.79|701.19|713.58|701.98|712.65|701.05|276
1682901300000|2023-05-01 00:35:00|712.74|701.14|713.82|702.22|714.09|702.49|712.34|700.74|171
1682901600000|2023-05-01 00:40:00|714.04|702.44|714.26|702.66|714.63|703.03|713.54|701.94|259
1682901900000|2023-05-01 00:45:00|714.28|702.68|714.15|702.55|714.46|702.86|713.26|701.66|263
1682902200000|2023-05-01 00:50:00|714.17|702.57|713.13|701.53|714.18|702.58|712.93|701.33|247
1682902500000|2023-05-01 00:55:00|713.05|701.45|713.83|702.23|713.88|702.28|712.54|700.94|127
1682902800000|2023-05-01 01:00:00|713.85|702.25|713.87|702.27|713.89|702.29|713.48|701.88|190
1682903100000|2023-05-01 01:05:00|713.83|702.23|713.58|701.98|713.89|702.29|713.53|701.93|134
1682903400000|2023-05-01 01:10:00|713.57|701.97|712.24|700.64|713.75|702.15|711.99|700.39|194
1682903700000|2023-05-01 01:15:00|712.28|700.68|711.87|700.27|713.21|701.61|711.79|700.19|242
1682904000000|2023-05-01 01:20:00|711.86|700.26|712.44|700.84|712.8|701.2|711.77|700.17|306
1682904300000|2023-05-01 01:25:00|712.43|700.83|713.13|701.53|713.27|701.67|711.86|700.26|240
1682904600000|2023-05-01 01:30:00|713.16|701.56|713.18|701.58|713.59|701.99|713.07|701.47|124
1682904900000|2023-05-01 01:35:00|713.23|701.63|701.77|690.17|713.23|701.63|699.91|688.31|474
1682905200000|2023-05-01 01:40:00|701.76|690.16|699.67|688.07|701.76|690.16|698.61|687.01|293
1682905500000|2023-05-01 01:45:00|699.68|688.08|700.11|688.51|700.11|688.51|698.69|687.09|126
1682905800000|2023-05-01 01:50:00|699.87|688.27|699.11|687.51|699.99|688.39|698.43|686.83|74
1682906100000|2023-05-01 01:55:00|698.91|687.31|699.67|688.07|699.93|688.33|698.91|687.31|26
1682906400000|2023-05-01 02:00:00|699.66|688.06|700.93|689.33|701.11|689.51|699.5|687.9|62
1682906700000|2023-05-01 02:05:00|700.61|689.01|700.82|689.22|701.03|689.43|700.56|688.96|89
1682907000000|2023-05-01 02:10:00|700.85|689.25|701.9|690.3|702.34|690.74|700.2|688.6|323
1682907300000|2023-05-01 02:15:00|701.95|690.35|703.11|691.51|703.16|691.56|701.6|690|185
1682907600000|2023-05-01 02:20:00|702.95|691.35|702.96|691.36|703.2|691.6|702.13|690.53|304
1682907900000|2023-05-01 02:25:00|702.95|691.35|702.34|690.74|702.96|691.36|701.73|690.13|391
1682908200000|2023-05-01 02:30:00|702.31|690.71|704.12|692.52|704.23|692.63|701.82|690.22|278
1682908500000|2023-05-01 02:35:00|704.11|692.51|704.53|692.93|704.6|693|703.56|691.96|211
1682908800000|2023-05-01 02:40:00|704.51|692.91|704.23|692.63|704.72|693.12|703.65|692.05|290
1682909100000|2023-05-01 02:45:00|704.4|692.8|704.99|693.39|705.18|693.58|704.22|692.62|304
1682909400000|2023-05-01 02:50:00|705|693.4|705.19|693.59|705.55|693.95|704.2|692.6|329
1682909700000|2023-05-01 02:55:00|705.2|693.6|706.57|694.97|706.95|695.35|705.03|693.43|312
1682910000000|2023-05-01 03:00:00|706.54|694.94|704.79|693.19|706.54|694.94|704.59|692.99|141
1682910300000|2023-05-01 03:05:00|704.74|693.14|704.83|693.23|705.3|693.7|704.43|692.83|220
1682910600000|2023-05-01 03:10:00|704.88|693.28|704.43|692.83|705.26|693.66|704.41|692.81|139
1682910900000|2023-05-01 03:15:00|704.42|692.82|705.68|694.08|705.74|694.14|703.49|691.89|411
1682911200000|2023-05-01 03:20:00|705.7|694.1|705.68|694.08|705.8|694.2|704.83|693.23|279
1682911500000|2023-05-01 03:25:00|705.65|694.05|706.52|694.92|706.52|694.92|705.25|693.65|302
1682911800000|2023-05-01 03:30:00|706.54|694.94|706.5|694.9|707.05|695.45|706.18|694.58|213
1682912100000|2023-05-01 03:35:00|706.53|694.93|706.77|695.17|706.82|695.22|706.2|694.6|99
1682912400000|2023-05-01 03:40:00|706.76|695.16|706.51|696.41|707.75|696.5|706.3|695.13|191
1682912700000|2023-05-01 03:45:00|706.35|696.25|705.9|695.8|706.41|696.31|705.73|695.63|163
1682913000000|2023-05-01 03:50:00|705.87|695.77|706.37|696.27|706.54|696.44|705.62|695.52|163
1682913300000|2023-05-01 03:55:00|706.41|696.31|706.5|696.4|706.57|696.47|705.9|695.8|149
1682913600000|2023-05-01 04:00:00|706.52|696.42|704.91|694.81|706.52|696.42|704.91|694.81|231
1682913900000|2023-05-01 04:05:00|704.96|694.86|704.79|694.69|705.25|695.15|704.54|694.44|128
1682914200000|2023-05-01 04:10:00|704.82|694.72|704.5|694.4|704.91|694.81|704.28|694.18|143
1682914500000|2023-05-01 04:15:00|704.48|694.38|704.69|694.59|704.88|694.78|704.27|694.17|136
1682914800000|2023-05-01 04:20:00|704.7|694.6|704.07|693.97|704.74|694.64|704.02|693.92|238
1682915100000|2023-05-01 04:25:00|704.09|693.99|705.04|694.94|705.06|694.96|703.9|693.8|143
1682915400000|2023-05-01 04:30:00|705.06|694.96|705.55|695.45|705.73|695.63|704.89|694.79|156
1682915700000|2023-05-01 04:35:00|705.48|695.38|706.2|696.1|706.22|696.12|705.13|695.03|291
1682916000000|2023-05-01 04:40:00|706.22|696.12|706.24|696.14|706.34|696.24|705.79|695.69|225
1682916300000|2023-05-01 04:45:00|706.22|696.12|707.31|697.21|707.36|697.26|706.14|696.04|183
1682916600000|2023-05-01 04:50:00|707.28|697.18|706.75|696.65|707.28|697.18|706.69|696.59|101
1682916900000|2023-05-01 04:55:00|706.76|696.66|706.9|696.8|707.2|697.1|706.18|696.08|82
1682917200000|2023-05-01 05:00:00|706.71|696.61|706.59|696.49|706.88|696.78|706.36|696.26|124
1682917500000|2023-05-01 05:05:00|706.63|696.53|707.45|697.35|707.76|697.66|706.43|696.33|251
1682917800000|2023-05-01 05:10:00|707.43|697.33|707.99|697.89|708.12|698.02|707.17|697.07|259
1682918100000|2023-05-01 05:15:00|707.92|697.82|708.15|698.05|708.33|698.23|707.7|697.6|245
1682918400000|2023-05-01 05:20:00|707.95|697.85|706.98|696.88|708.14|698.04|706.96|696.86|158
1682918700000|2023-05-01 05:25:00|706.96|696.86|706.46|696.36|706.99|696.89|706.36|696.26|174
1682919000000|2023-05-01 05:30:00|706.45|696.35|706.39|696.29|706.64|696.54|706.05|695.95|232
1682919300000|2023-05-01 05:35:00|706.45|696.35|706.28|696.18|706.57|696.47|705.83|695.73|156
1682919600000|2023-05-01 05:40:00|706.21|696.11|704.67|694.57|706.23|696.13|700.96|690.86|486
1682919900000|2023-05-01 05:45:00|704.68|694.58|703.99|693.89|705.6|695.5|703.67|693.57|543
1682920200000|2023-05-01 05:50:00|703.98|693.88|705.46|695.36|705.77|695.67|703.89|693.79|393
1682920500000|2023-05-01 05:55:00|705.44|695.34|706|695.9|706.04|695.94|705.41|695.31|303
1682920800000|2023-05-01 06:00:00|705.98|695.88|706.03|695.93|706.56|696.46|705.83|695.73|250
1682921100000|2023-05-01 06:05:00|706.02|695.92|707.35|697.25|707.45|697.35|705.83|695.73|240
1682921400000|2023-05-01 06:10:00|707.4|697.3|707.09|696.99|707.45|697.35|706.65|696.55|237
1682921700000|2023-05-01 06:15:00|707.03|696.93|707.12|697.02|707.29|697.19|706.77|696.67|146
1682922000000|2023-05-01 06:20:00|707.13|697.03|706.43|696.33|707.34|697.24|706.43|696.33|109
1682922300000|2023-05-01 06:25:00|706.47|696.37|707.68|697.58|707.79|697.69|706.47|696.37|154
1682922600000|2023-05-01 06:30:00|707.7|697.6|707.62|697.52|707.85|697.75|707.03|696.93|165
1682922900000|2023-05-01 06:35:00|707.7|697.6|707.31|697.21|707.7|697.6|706.86|696.76|141
1682923200000|2023-05-01 06:40:00|707.23|697.13|706.8|696.7|707.38|697.28|706.68|696.58|82
1682923500000|2023-05-01 06:45:00|706.7|696.6|705.84|695.74|706.78|696.68|705.84|695.74|150
1682923800000|2023-05-01 06:50:00|705.78|695.68|706.04|695.94|706.37|696.27|705.67|695.57|113
1682924100000|2023-05-01 06:55:00|706.05|695.95|706.09|695.99|706.44|696.34|705.72|695.62|192
1682924400000|2023-05-01 07:00:00|705.91|695.81|705.59|695.49|706.12|696.02|705.05|694.95|214
1682924700000|2023-05-01 07:05:00|705.58|695.48|705.29|695.19|706.8|696.7|705.29|695.19|389
1682925000000|2023-05-01 07:10:00|705.36|695.26|705.06|694.96|705.54|695.44|704.69|694.59|48
1682925300000|2023-05-01 07:15:00|705.08|694.98|704.5|694.4|705.09|694.99|704.24|694.14|58
1682925600000|2023-05-01 07:20:00|704.54|694.44|704.63|694.53|704.86|694.76|703.86|693.76|100
1682925900000|2023-05-01 07:25:00|704.65|694.55|705.03|694.93|705.42|695.32|704.65|694.55|116
1682926200000|2023-05-01 07:30:00|705.09|694.99|704.22|694.12|705.09|694.99|704.2|694.1|133
1682926500000|2023-05-01 07:35:00|704.2|694.1|703.95|693.85|704.5|694.4|703.95|693.85|101
1682926800000|2023-05-01 07:40:00|704.02|693.92|704.2|694.1|704.68|694.58|703.9|693.8|107
1682927100000|2023-05-01 07:45:00|704.21|694.11|705|694.9|705|694.9|704.21|694.11|152
1682927400000|2023-05-01 07:50:00|704.98|694.88|704.42|694.32|704.98|694.88|704.06|693.96|183
1682927700000|2023-05-01 07:55:00|704.41|694.31|704.89|694.79|705.01|694.91|704.25|694.15|122
1682928000000|2023-05-01 08:00:00|704.9|694.8|705.43|695.33|705.65|695.55|704.78|694.68|106
1682928300000|2023-05-01 08:05:00|705.36|695.26|704.64|694.54|705.61|695.51|704.42|694.32|196
1682928600000|2023-05-01 08:10:00|704.62|694.52|704.22|694.12|704.65|694.55|704.08|693.98|108
1682928900000|2023-05-01 08:15:00|704.18|694.08|703.8|693.7|704.64|694.54|703.65|693.55|170
1682929200000|2023-05-01 08:20:00|703.82|693.72|705.15|695.05|705.25|695.15|703.82|693.72|191
1682929500000|2023-05-01 08:25:00|705.18|695.08|705.07|694.97|705.24|695.14|705.03|694.93|215
1682929800000|2023-05-01 08:30:00|705.09|694.99|705.04|694.94|705.14|695.04|704.72|694.62|187
1682930100000|2023-05-01 08:35:00|705.02|694.92|705.18|695.08|705.33|695.23|704.85|694.75|152
1682930400000|2023-05-01 08:40:00|705.24|695.14|704.96|694.86|705.24|695.14|704.74|694.64|170
1682930700000|2023-05-01 08:45:00|704.95|694.85|704.84|694.74|705.09|694.99|704.74|694.64|109
1682931000000|2023-05-01 08:50:00|704.85|694.75|704.77|694.67|704.93|694.83|704.12|694.02|140
1682931300000|2023-05-01 08:55:00|704.75|694.65|704.87|694.77|705.15|695.05|704.72|694.62|192
1682931600000|2023-05-01 09:00:00|704.92|694.82|705.34|695.24|705.47|695.37|704.92|694.82|75
1682931900000|2023-05-01 09:05:00|704.96|694.86|704.65|694.55|705.53|695.43|704.55|694.45|70
1682932200000|2023-05-01 09:10:00|704.59|694.49|705.43|695.33|705.43|695.33|704.59|694.49|127
1682932500000|2023-05-01 09:15:00|705.38|695.28|705.84|695.74|705.84|695.74|705.09|694.99|122
1682932800000|2023-05-01 09:20:00|705.8|695.7|706.41|696.31|707.08|696.98|705.6|695.5|298
1682933100000|2023-05-01 09:25:00|706.43|696.33|706.26|696.16|706.56|696.46|705.83|695.73|165
1682933400000|2023-05-01 09:30:00|706.27|696.17|705.13|695.03|706.34|696.24|704.93|694.83|182
1682933700000|2023-05-01 09:35:00|705.14|695.04|704.82|694.72|705.51|695.41|704.46|694.36|130
1682934000000|2023-05-01 09:40:00|704.77|694.67|703.92|693.82|704.83|694.73|703.75|693.65|226
1682934300000|2023-05-01 09:45:00|703.97|693.87|704.37|694.27|704.37|694.27|703.7|693.6|246
1682934600000|2023-05-01 09:50:00|704.34|694.24|704.85|694.75|704.93|694.83|704.2|694.1|145
1682934900000|2023-05-01 09:55:00|704.86|694.76|704.8|694.7|704.95|694.85|704.7|694.6|90
1682935200000|2023-05-01 10:00:00|704.75|694.65|704.74|694.64|704.8|694.7|704.65|694.55|35
1682935500000|2023-05-01 10:05:00|704.94|694.84|705.6|695.5|705.65|695.55|704.8|694.7|72
1682935800000|2023-05-01 10:10:00|705.55|695.45|706.31|696.21|706.34|696.24|705.55|695.45|119
1682936100000|2023-05-01 10:15:00|706.3|696.2|706.07|695.97|706.39|696.29|705.9|695.8|91
1682936400000|2023-05-01 10:20:00|706.08|695.98|705.87|695.77|706.12|696.02|705.74|695.64|144
1682936700000|2023-05-01 10:25:00|705.85|695.75|706.02|695.92|706.19|696.09|705.64|695.54|145
1682937000000|2023-05-01 10:30:00|706.01|695.91|704.78|694.68|706.01|695.91|704.67|694.57|115
1682937300000|2023-05-01 10:35:00|704.8|694.7|704.35|694.25|704.82|694.72|704.2|694.1|133
1682937600000|2023-05-01 10:40:00|704.3|694.2|704.08|693.98|704.55|694.45|704|693.9|177
1682937900000|2023-05-01 10:45:00|704.13|694.03|704.35|694.25|704.35|694.25|703.95|693.85|189
1682938200000|2023-05-01 10:50:00|704.3|694.2|704.55|694.45|704.89|694.79|703.98|693.88|205
1682938500000|2023-05-01 10:55:00|704.5|694.4|704.21|694.11|704.5|694.4|704.09|693.99|118
1682938800000|2023-05-01 11:00:00|704.18|694.08|704.24|694.14|704.35|694.25|703.75|693.65|180
1682939100000|2023-05-01 11:05:00|704.27|694.17|704.72|694.62|705.2|695.1|704.15|694.05|201
1682939400000|2023-05-01 11:10:00|704.7|694.6|703.99|693.89|704.81|694.71|703.99|693.89|104
1682939700000|2023-05-01 11:15:00|703.95|693.85|702.28|692.18|704.05|693.95|701.94|691.84|187
1682940000000|2023-05-01 11:20:00|702.3|692.2|702.87|692.77|702.87|692.77|702.23|692.13|275
1682940300000|2023-05-01 11:25:00|702.88|692.78|704.08|693.98|704.08|693.98|702.25|692.15|208
1682940600000|2023-05-01 11:30:00|704.13|694.03|703.34|693.24|704.13|694.03|703.31|693.21|128
1682940900000|2023-05-01 11:35:00|703.33|693.23|703.18|693.08|703.33|693.23|702.55|692.45|120
1682941200000|2023-05-01 11:40:00|703.25|693.15|703.59|693.49|703.64|693.54|702.87|692.77|90
1682941500000|2023-05-01 11:45:00|703.6|693.5|702.81|692.71|703.62|693.52|702.73|692.63|159
1682941800000|2023-05-01 11:50:00|702.87|692.77|702.98|692.88|703.16|693.06|702.75|692.65|49
1682942100000|2023-05-01 11:55:00|702.96|692.86|702.09|691.99|702.98|692.88|701.93|691.83|132
1682942400000|2023-05-01 12:00:00|702.08|691.98|701.4|691.3|702.08|691.98|700.65|690.55|183
1682942700000|2023-05-01 12:05:00|701.45|691.35|701.85|691.75|701.89|691.79|700.8|690.7|136
1682943000000|2023-05-01 12:10:00|701.81|691.71|702.43|692.33|702.67|692.57|701.79|691.69|254
1682943300000|2023-05-01 12:15:00|702.42|692.32|701.3|691.2|702.57|692.47|701.17|691.07|200
1682943600000|2023-05-01 12:20:00|701.52|691.42|701.97|691.87|702.15|692.05|700.98|690.88|221
1682943900000|2023-05-01 12:25:00|701.98|691.88|702.44|692.34|702.49|692.39|701.15|691.05|258
1682944200000|2023-05-01 12:30:00|702.43|692.33|702.22|692.12|702.55|692.45|702.18|692.08|188
1682944500000|2023-05-01 12:35:00|702.23|692.13|703.03|692.93|703.05|692.95|702.1|692|281
1682944800000|2023-05-01 12:40:00|703.06|692.96|702.96|692.86|703.25|693.15|702.83|692.73|191
1682945100000|2023-05-01 12:45:00|702.95|692.85|702.87|692.77|703.13|693.03|702.73|692.63|188
1682945400000|2023-05-01 12:50:00|702.82|692.72|702.79|692.69|702.93|692.83|702.59|692.49|83
1682945700000|2023-05-01 12:55:00|702.75|692.65|701.93|691.83|702.85|692.75|701.74|691.64|103
1682946000000|2023-05-01 13:00:00|701.92|691.82|701.17|691.07|701.93|691.83|701.04|690.94|163
1682946300000|2023-05-01 13:05:00|701.1|691|700.6|690.5|701.53|691.43|700.19|690.09|136
1682946600000|2023-05-01 13:10:00|700.65|690.55|700.65|690.55|700.8|690.7|700.6|690.5|31
1682946900000|2023-05-01 13:15:00|700.6|690.5|700.71|690.61|700.73|690.63|700.05|689.95|105
1682947200000|2023-05-01 13:20:00|700.92|690.82|701.16|691.06|701.21|691.11|700.47|690.37|132
1682947500000|2023-05-01 13:25:00|701.21|691.11|701.74|691.64|701.92|691.82|701.14|691.04|187
1682947800000|2023-05-01 13:30:00|701.78|691.68|700.84|690.74|702.12|692.02|700.82|690.72|333
1682948100000|2023-05-01 13:35:00|700.91|690.81|701.02|690.92|701.11|691.01|700.19|690.09|314
1682948400000|2023-05-01 13:40:00|701.04|690.94|700.18|690.08|701.12|691.02|699.99|689.89|162
1682948700000|2023-05-01 13:45:00|700.36|690.26|700.59|690.49|701.05|690.95|700.22|690.12|334
1682949000000|2023-05-01 13:50:00|700.63|690.53|700.13|690.03|700.63|690.53|699.93|689.83|183
1682949300000|2023-05-01 13:55:00|700.1|690|698.52|688.42|700.14|690.04|698.43|688.33|195
1682949600000|2023-05-01 14:00:00|698.51|688.41|699|688.9|699.4|689.3|694.27|684.17|468
1682949900000|2023-05-01 14:05:00|699.03|688.93|699.7|689.6|700.37|690.27|699.01|688.91|513
1682950200000|2023-05-01 14:10:00|699.73|689.63|699.19|689.09|700.2|690.1|699.12|689.02|401
1682950500000|2023-05-01 14:15:00|699.2|689.1|700.17|690.07|701.33|691.23|698.8|688.7|461
1682950800000|2023-05-01 14:20:00|700.1|690|698.06|687.96|700.12|690.02|697.51|687.41|346
1682951100000|2023-05-01 14:25:00|698.05|687.95|698.54|688.44|699.74|689.64|697.72|687.62|366
1682951400000|2023-05-01 14:30:00|698.6|688.5|698.42|688.32|699.02|688.92|698.25|688.15|222
1682951700000|2023-05-01 14:35:00|698.39|688.29|697.81|687.71|698.47|688.37|697.62|687.52|186
1682952000000|2023-05-01 14:40:00|697.78|687.68|698.61|688.51|698.8|688.7|697.5|687.4|219
1682952300000|2023-05-01 14:45:00|698.53|688.43|699.56|689.46|699.7|689.6|698.53|688.43|316
1682952600000|2023-05-01 14:50:00|699.57|689.47|700.29|690.19|700.29|690.19|699.28|689.18|247
1682952900000|2023-05-01 14:55:00|700.27|690.17|701.09|690.99|701.42|691.32|699.96|689.86|338
1682953200000|2023-05-01 15:00:00|701.1|691|699.31|689.21|701.11|691.01|698.86|688.76|380
1682953500000|2023-05-01 15:05:00|699.3|689.2|698.2|688.1|699.61|689.51|697.46|687.36|322
1682953800000|2023-05-01 15:10:00|698.16|688.06|697.55|687.45|698.55|688.45|697.39|687.29|286
1682954100000|2023-05-01 15:15:00|697.52|687.42|697.66|687.56|697.96|687.86|695.88|685.78|366
1682954400000|2023-05-01 15:20:00|697.56|687.46|695.36|685.26|697.89|687.79|695.02|684.92|424
1682954700000|2023-05-01 15:25:00|695.43|685.33|695.58|685.48|696.24|686.14|694.96|684.86|368
1682955000000|2023-05-01 15:30:00|695.59|685.49|696.8|686.7|697.49|687.39|695.26|685.16|426
1682955300000|2023-05-01 15:35:00|696.86|686.76|696.94|686.84|697.83|687.73|696.8|686.7|444
1682955600000|2023-05-01 15:40:00|696.84|686.74|696.6|686.5|697.01|686.91|696.25|686.15|412
1682955900000|2023-05-01 15:45:00|696.63|686.53|696.71|686.61|697.49|687.39|696.63|686.53|327
1682956200000|2023-05-01 15:50:00|696.76|686.66|697.09|686.99|697.3|687.2|696|685.9|288
1682956500000|2023-05-01 15:55:00|697.22|687.12|696.67|686.57|697.26|687.16|696.44|686.34|262
1682956800000|2023-05-01 16:00:00|696.65|686.55|697.68|687.58|697.82|687.72|696.64|686.54|312
1682957100000|2023-05-01 16:05:00|697.69|687.59|694.27|684.17|697.92|687.82|694.01|683.91|429
1682957400000|2023-05-01 16:10:00|694.28|684.18|692.85|682.75|694.74|684.64|692.02|681.92|221
1682957700000|2023-05-01 16:15:00|692.91|682.81|694.54|684.44|694.57|684.47|692.83|682.73|178
1682958000000|2023-05-01 16:20:00|694.57|684.47|693.05|682.95|694.58|684.48|692.65|682.55|205
1682958300000|2023-05-01 16:25:00|693.04|682.94|692.95|682.85|693.16|683.06|691.97|681.87|309
1682958600000|2023-05-01 16:30:00|692.86|682.76|694.79|684.69|694.87|684.77|692.86|682.76|399
1682958900000|2023-05-01 16:35:00|694.78|684.68|695.61|685.51|695.93|685.83|694.57|684.47|319
1682959200000|2023-05-01 16:40:00|695.64|685.54|695.82|685.72|695.88|685.78|695.2|685.1|280
1682959500000|2023-05-01 16:45:00|695.8|685.7|696.78|686.68|696.98|686.88|695.68|685.58|305
1682959800000|2023-05-01 16:50:00|696.8|686.7|698.08|687.98|698.45|688.35|696.78|686.68|416
1682960100000|2023-05-01 16:55:00|698.2|688.1|699.76|689.66|700.5|690.4|698.2|688.1|570
1682960400000|2023-05-01 17:00:00|699.75|689.65|700.07|689.97|700.14|690.04|699.29|689.19|402
1682960700000|2023-05-01 17:05:00|700.09|689.99|699.29|689.19|700.37|690.27|699.29|689.19|262
1682961000000|2023-05-01 17:10:00|699.28|689.18|699.05|688.95|699.3|689.2|698.67|688.57|86
1682961300000|2023-05-01 17:15:00|699|688.9|698.51|688.41|699.1|689|698.18|688.08|55
1682961600000|2023-05-01 17:20:00|698.57|688.47|698.07|687.97|698.57|688.47|698.03|687.93|68
1682961900000|2023-05-01 17:25:00|698.06|687.96|695.33|685.23|698.06|687.96|694.9|684.8|180
1682962200000|2023-05-01 17:30:00|695.23|685.13|695.77|685.67|695.91|685.81|694.45|684.35|305
1682962500000|2023-05-01 17:35:00|695.8|685.7|696.68|686.58|697.06|686.96|695.8|685.7|267
1682962800000|2023-05-01 17:40:00|696.73|686.63|697.29|687.19|698.32|688.22|696.61|686.51|289
1682963100000|2023-05-01 17:45:00|697.28|687.18|697.89|687.79|698.34|688.24|697.28|687.18|143
1682963400000|2023-05-01 17:50:00|697.9|687.8|697.77|687.67|698.13|688.03|697.59|687.49|94
1682963700000|2023-05-01 17:55:00|697.83|687.73|697.35|687.25|697.92|687.82|697.08|686.98|144
1682964000000|2023-05-01 18:00:00|697.39|687.29|697.17|687.07|697.79|687.69|697.04|686.94|110
1682964300000|2023-05-01 18:05:00|697.15|687.05|696.49|686.39|697.64|687.54|696.48|686.38|172
1682964600000|2023-05-01 18:10:00|696.56|686.46|696.24|686.14|696.57|686.47|696.08|685.98|41
1682964900000|2023-05-01 18:15:00|696.04|685.94|696.28|686.18|696.58|686.48|695.69|685.59|107
1682965200000|2023-05-01 18:20:00|696.25|686.15|696.25|686.15|696.26|686.16|696.25|686.15|5
1682965500000|2023-05-01 18:25:00|696.24|686.14|696.51|686.41|696.76|686.66|696.23|686.13|59
1682965800000|2023-05-01 18:30:00|696.46|686.36|694.46|684.36|696.64|686.54|693.65|683.55|297
1682966100000|2023-05-01 18:35:00|694.45|684.35|694.92|684.82|695.11|685.01|694.05|683.95|343
1682966400000|2023-05-01 18:40:00|694.94|684.84|694.32|684.22|694.94|684.84|694.29|684.19|97
1682966700000|2023-05-01 18:45:00|694.34|684.24|694.27|684.17|694.44|684.34|693.41|683.31|257
1682967000000|2023-05-01 18:50:00|694.38|684.28|694.36|684.26|694.45|684.35|693.39|683.29|131
1682967300000|2023-05-01 18:55:00|694.33|684.23|693.27|683.17|694.43|684.33|693.17|683.07|207
1682967600000|2023-05-01 19:00:00|693.26|683.16|691.83|681.73|693.61|683.51|691.71|681.61|174
1682967900000|2023-05-01 19:05:00|691.8|681.7|691.37|681.27|692.24|682.14|691.37|681.27|145
1682968200000|2023-05-01 19:10:00|691.5|681.4|689.51|679.41|691.5|681.4|688.85|678.75|280
1682968500000|2023-05-01 19:15:00|689.22|679.12|686.71|676.61|689.34|679.24|686.01|675.91|279
1682968800000|2023-05-01 19:20:00|686.72|676.62|689.33|679.23|689.4|679.3|686.45|676.35|705
1682969100000|2023-05-01 19:25:00|689.32|679.22|691.12|681.02|691.34|681.24|689.11|679.01|568
1682969400000|2023-05-01 19:30:00|691.02|680.92|690.39|680.29|691.21|681.11|689.61|679.51|536
1682969700000|2023-05-01 19:35:00|690.4|680.3|687.88|677.78|690.48|680.38|687.67|677.57|511
1682970000000|2023-05-01 19:40:00|687.85|677.75|688.7|678.6|688.88|678.78|687.2|677.1|280
1682970300000|2023-05-01 19:45:00|688.83|678.73|687.82|677.72|689.75|679.65|687.52|677.42|297
1682970600000|2023-05-01 19:50:00|687.88|677.78|686.51|676.41|688.99|678.89|686.15|676.05|542
1682970900000|2023-05-01 19:55:00|686.49|676.39|687.23|677.13|687.72|677.62|685.82|675.72|562
1682971200000|2023-05-01 20:00:00|687.17|677.07|688.49|678.39|688.57|678.47|686.83|676.73|541
1682971500000|2023-05-01 20:05:00|688.47|678.37|689.7|679.6|689.94|679.84|688.28|678.18|211
1682971800000|2023-05-01 20:10:00|689.73|679.63|690.06|679.96|690.3|680.2|689.63|679.53|255
1682972100000|2023-05-01 20:15:00|689.74|679.64|688.11|678.01|689.74|679.64|688.05|677.95|406
1682972400000|2023-05-01 20:20:00|688.09|677.99|687.28|677.18|688.43|678.33|686.75|676.65|307
1682972700000|2023-05-01 20:25:00|687.27|677.17|688.61|678.51|688.63|678.53|686.14|676.04|568
1682973000000|2023-05-01 20:30:00|688.63|678.53|689.57|679.47|689.71|679.61|688.38|678.28|347
1682973300000|2023-05-01 20:35:00|689.56|679.46|689.35|679.25|690.11|680.01|689.28|679.18|300
1682973600000|2023-05-01 20:40:00|689.36|679.26|688.69|678.59|689.57|679.47|688.63|678.53|158
1682973900000|2023-05-01 20:45:00|688.72|678.62|687.07|676.97|688.81|678.71|686.7|676.6|342
1682974200000|2023-05-01 20:50:00|687.05|676.95|687.44|677.34|687.59|677.49|685.64|675.54|549
1682974500000|2023-05-01 20:55:00|687.43|677.33|687.51|677.41|687.93|677.83|686.56|676.46|421
1682974800000|2023-05-01 21:00:00|687.52|677.42|689.37|679.27|689.4|679.3|687.11|677.01|488
1682975100000|2023-05-01 21:05:00|689.38|679.28|689.25|679.15|689.47|679.37|689.07|678.97|232
1682975400000|2023-05-01 21:10:00|689.26|679.16|688.86|678.76|689.93|679.83|688.67|678.57|219
1682975700000|2023-05-01 21:15:00|688.85|678.75|689.4|679.3|689.46|679.36|688.61|678.51|191
1682976000000|2023-05-01 21:20:00|689.39|679.29|689.82|679.72|689.87|679.77|689.27|679.17|188
1682976300000|2023-05-01 21:25:00|689.79|679.69|689.79|679.69|689.9|679.8|689.71|679.61|47
1682976600000|2023-05-01 21:30:00|689.82|679.72|691.79|681.69|692.33|682.23|689.8|679.7|307
1682976900000|2023-05-01 21:35:00|691.78|681.68|691.58|681.48|691.88|681.78|691.38|681.28|197
1682977200000|2023-05-01 21:40:00|691.57|681.47|691.63|681.53|691.66|681.56|691.3|681.2|114
1682977500000|2023-05-01 21:45:00|691.6|681.5|691.32|681.22|691.67|681.57|691.17|681.07|121
1682977800000|2023-05-01 21:50:00|691.3|681.2|691.63|681.53|691.65|681.55|691.26|681.16|137
1682978100000|2023-05-01 21:55:00|691.66|681.56|691.66|681.56|692.01|681.91|691.62|681.52|87
1682978400000|2023-05-01 22:00:00|691.64|681.54|691.98|681.88|691.98|681.88|691.02|680.92|271
1682978700000|2023-05-01 22:05:00|692.01|681.91|691.41|681.31|692.1|682|691.05|680.95|137
1682979000000|2023-05-01 22:10:00|691.39|681.29|692.2|682.1|692.2|682.1|691.11|681.01|122
1682979300000|2023-05-01 22:15:00|692.21|682.11|693.16|683.06|693.56|683.46|692.21|682.11|285
1682979600000|2023-05-01 22:20:00|693.11|683.01|693.35|683.25|693.46|683.36|692.7|682.6|88
1682979900000|2023-05-01 22:25:00|693.42|683.32|693.53|683.43|693.53|683.43|692.98|682.88|201
1682980200000|2023-05-01 22:30:00|693.52|683.42|693.08|682.98|693.86|683.76|693.08|682.98|243
1682980500000|2023-05-01 22:35:00|693.06|682.96|694.49|684.39|694.51|684.41|693.06|682.96|199
1682980800000|2023-05-01 22:40:00|694.43|684.33|695.22|685.12|696.32|686.22|694.32|684.22|517
1682981100000|2023-05-01 22:45:00|695.18|685.08|694.36|684.26|695.44|685.34|694.24|684.14|181
1682981400000|2023-05-01 22:50:00|694.37|684.27|694.11|684.01|694.46|684.36|693.93|683.83|179
1682981700000|2023-05-01 22:55:00|694.08|683.98|694|683.9|694.27|684.17|693.68|683.58|115
1682982000000|2023-05-01 23:00:00|694.01|683.91|695.23|685.13|695.3|685.2|693.88|683.78|327
1682982300000|2023-05-01 23:05:00|695.22|685.12|695.23|685.13|695.59|685.49|694.89|684.79|269
1682982600000|2023-05-01 23:10:00|695.24|685.14|695.59|685.49|695.93|685.83|695.05|684.95|192
1682982900000|2023-05-01 23:15:00|695.56|685.46|695|684.9|695.86|685.76|695|684.9|148
1682983200000|2023-05-01 23:20:00|694.98|684.88|694.6|684.5|695.29|685.19|694.32|684.22|163
1682983500000|2023-05-01 23:25:00|694.44|684.34|694.2|684.1|694.71|684.61|693.9|683.8|105
1682983800000|2023-05-01 23:30:00|694.63|684.53|695.5|685.4|695.97|685.87|694.53|684.43|150
1682984100000|2023-05-01 23:35:00|695.57|685.47|696.03|685.93|696.25|686.15|695.49|685.39|187
1682984400000|2023-05-01 23:40:00|695.98|685.88|695.05|684.95|696|685.9|695.05|684.95|86
1682984700000|2023-05-01 23:45:00|695.5|685.4|695.99|685.89|696.16|686.06|695.4|685.3|76
1682985000000|2023-05-01 23:50:00|696.01|685.91|695.7|685.6|696.24|686.14|695.28|685.18|161
1682985300000|2023-05-01 23:55:00|695.71|685.61|695.39|685.29|695.81|685.71|695.39|685.29|138
1682985600000|2023-05-02 00:00:00|695.41|685.31|694.37|684.27|695.47|685.37|694.37|684.27|166
1682985900000|2023-05-02 00:05:00|694.32|684.22|695.22|685.12|695.24|685.14|693.6|683.5|190
1682986200000|2023-05-02 00:10:00|695.2|685.1|694.23|684.13|695.43|685.33|694.08|683.98|264
1682986500000|2023-05-02 00:15:00|694.34|684.24|694.4|684.3|694.49|684.39|694.03|683.93|127
1682986800000|2023-05-02 00:20:00|694.41|684.31|693.45|683.35|694.41|684.31|692.88|682.78|231
1682987100000|2023-05-02 00:25:00|693.4|683.3|695.4|685.3|695.45|685.35|693.4|683.3|237
1682987400000|2023-05-02 00:30:00|695.35|685.25|694.4|684.3|695.65|685.55|694.15|684.05|179
1682987700000|2023-05-02 00:35:00|694.44|684.34|695.06|684.96|695.35|685.25|694.09|683.99|218
1682988000000|2023-05-02 00:40:00|695.08|684.98|695.66|685.56|695.88|685.78|694.52|684.42|200
1682988300000|2023-05-02 00:45:00|695.69|685.59|694.59|684.49|695.69|685.59|694.48|684.38|126
1682988600000|2023-05-02 00:50:00|694.57|684.47|694.32|684.22|694.7|684.6|694.11|684.01|147
1682988900000|2023-05-02 00:55:00|694.33|684.23|693.47|683.37|694.33|684.23|693.42|683.32|173
1682989200000|2023-05-02 01:00:00|693.59|683.49|693.84|683.74|694.35|684.25|693.57|683.47|133
1682989500000|2023-05-02 01:05:00|693.85|683.75|692.79|682.69|693.86|683.76|692.6|682.5|130
1682989800000|2023-05-02 01:10:00|692.85|682.75|693.89|683.79|694.1|684|692.85|682.75|116
1682990100000|2023-05-02 01:15:00|693.94|683.84|693.29|683.19|693.97|683.87|693.12|683.02|191
1682990400000|2023-05-02 01:20:00|693.3|683.2|693.47|683.37|693.5|683.4|693.06|682.96|162
1682990700000|2023-05-02 01:25:00|693.5|683.4|693.32|683.22|693.53|683.43|693.03|682.93|177
1682991000000|2023-05-02 01:30:00|693.33|683.23|693.9|683.8|693.98|683.88|693.26|683.16|51
1682991300000|2023-05-02 01:35:00|693.94|683.84|694|683.9|694.15|684.05|693.63|683.53|59
1682991600000|2023-05-02 01:40:00|694.05|683.95|693.75|683.65|694.15|684.05|693.72|683.62|54
1682991900000|2023-05-02 01:45:00|693.8|683.7|691.99|681.89|693.88|683.78|690.23|680.13|277
1682992200000|2023-05-02 01:50:00|691.97|681.87|691.22|681.12|692.15|682.05|691.04|680.94|376
1682992500000|2023-05-02 01:55:00|691.23|681.13|691.21|681.11|692.1|682|690.46|680.36|418
1682992800000|2023-05-02 02:00:00|691.23|681.13|691.29|681.19|691.5|681.4|690.95|680.85|304
1682993100000|2023-05-02 02:05:00|691.35|681.25|691.4|681.3|691.82|681.72|691.13|681.03|221
1682993400000|2023-05-02 02:10:00|691.41|681.31|692.01|681.91|692.03|681.93|691.03|680.93|151
1682993700000|2023-05-02 02:15:00|692.03|681.93|692.41|682.31|692.44|682.34|691.47|681.37|214
1682994000000|2023-05-02 02:20:00|692.44|682.34|692.93|682.83|693.06|682.96|692.41|682.31|180
1682994300000|2023-05-02 02:25:00|692.96|682.86|691.31|681.21|693|682.9|690.87|680.77|243
1682994600000|2023-05-02 02:30:00|691.28|681.18|692.22|682.12|692.83|682.73|691.16|681.06|292
1682994900000|2023-05-02 02:35:00|692.28|682.18|691.93|681.83|692.35|682.25|691.44|681.34|158
1682995200000|2023-05-02 02:40:00|691.91|681.81|692.48|682.38|692.48|682.38|691.81|681.71|125
1682995500000|2023-05-02 02:45:00|692.39|682.29|692.53|682.43|692.78|682.68|692.07|681.97|75
1682995800000|2023-05-02 02:50:00|692.58|682.48|692.36|682.26|692.88|682.78|692.35|682.25|66
1682996100000|2023-05-02 02:55:00|692.33|682.23|693.1|683|693.15|683.05|692.33|682.23|68
1682996400000|2023-05-02 03:00:00|693.05|682.95|693.5|683.4|693.53|683.43|692.95|682.85|97
1682996700000|2023-05-02 03:05:00|693.4|683.3|693.18|683.08|693.71|683.61|693.09|682.99|90
1682997000000|2023-05-02 03:10:00|693.46|683.36|692.43|682.33|693.46|683.36|692.43|682.33|48
1682997300000|2023-05-02 03:15:00|692.47|682.37|691.51|681.41|692.5|682.4|690.79|680.69|169
1682997600000|2023-05-02 03:20:00|691.52|681.42|691.93|681.83|692.03|681.93|691.06|680.96|170
1682997900000|2023-05-02 03:25:00|691.88|681.78|691.66|681.56|691.98|681.88|691.4|681.3|128
1682998200000|2023-05-02 03:30:00|691.61|681.51|692.65|682.55|692.67|682.57|691.44|681.34|87
1682998500000|2023-05-02 03:35:00|692.47|682.37|694.05|683.95|694.24|684.14|692.21|682.11|254
1682998800000|2023-05-02 03:40:00|693.88|683.78|693.22|683.12|694.05|683.95|693.16|683.06|168
1682999100000|2023-05-02 03:45:00|693.23|683.13|694.12|684.02|694.28|684.18|693.2|683.1|190
1682999400000|2023-05-02 03:50:00|694.14|684.04|694.33|684.23|694.7|684.6|693.92|683.82|136
1682999700000|2023-05-02 03:55:00|694.45|684.35|694.64|684.54|694.74|684.64|694.08|683.98|133
1683000000000|2023-05-02 04:00:00|694.62|684.52|695.25|685.15|695.36|685.26|694.49|684.39|145
1683000300000|2023-05-02 04:05:00|695.26|685.16|695.34|685.24|695.51|685.41|694.95|684.85|112
1683000600000|2023-05-02 04:10:00|695.32|685.22|695.62|685.52|695.71|685.61|695.25|685.15|113
1683000900000|2023-05-02 04:15:00|695.65|685.55|695.2|685.1|695.75|685.65|695.2|685.1|21
1683001200000|2023-05-02 04:20:00|695.17|685.07|695.26|685.16|695.27|685.17|695.17|685.07|4
1683001800000|2023-05-02 04:30:00|694.24|684.14|694.57|684.47|694.59|684.49|694.19|684.09|117
1683002100000|2023-05-02 04:35:00|694.54|684.44|694.86|684.76|695.14|685.04|694.49|684.39|82
1683002400000|2023-05-02 04:40:00|694.81|684.71|694.3|684.2|694.9|684.8|694.3|684.2|7
1683002700000|2023-05-02 04:45:00|694.25|684.15|693.69|683.59|694.42|684.32|693.66|683.56|24
1683003000000|2023-05-02 04:50:00|693.67|683.57|693.21|683.11|693.72|683.62|693.2|683.1|53
1683003300000|2023-05-02 04:55:00|693.56|683.46|693.34|683.24|693.56|683.46|693.34|683.24|3
1683003600000|2023-05-02 05:00:00|693.55|683.45|693.96|683.86|693.96|683.86|693.42|683.32|27
1683003900000|2023-05-02 05:05:00|693.88|683.78|693.9|683.8|693.9|683.8|693.87|683.77|5
1683004200000|2023-05-02 05:10:00|693.76|683.66|694.57|684.47|694.6|684.5|693.76|683.66|44
1683004500000|2023-05-02 05:15:00|694.58|684.48|694.61|684.51|694.61|684.51|694.44|684.34|31
1683004800000|2023-05-02 05:20:00|694.51|684.41|694.61|684.51|694.69|684.59|694.49|684.39|50
1683005100000|2023-05-02 05:25:00|694.6|684.5|694.1|684|694.7|684.6|694|683.9|64
1683005400000|2023-05-02 05:30:00|694.05|683.95|694.61|684.51|694.69|684.59|693.97|683.87|94
1683005700000|2023-05-02 05:35:00|694.65|684.55|694.33|684.23|694.65|684.55|694.18|684.08|44
1683006000000|2023-05-02 05:40:00|694.35|684.25|694.77|684.67|694.8|684.7|694.33|684.23|67
1683006300000|2023-05-02 05:45:00|694.79|684.69|694.65|684.55|694.89|684.79|694.6|684.5|322
1683006600000|2023-05-02 05:50:00|694.72|684.62|694.8|684.7|694.88|684.78|694.6|684.5|68
1683006900000|2023-05-02 05:55:00|694.51|684.41|694.69|684.59|694.76|684.66|694.51|684.41|9
1683007200000|2023-05-02 06:00:00|694.72|684.62|694.8|684.7|694.85|684.75|694.69|684.59|27
1683007500000|2023-05-02 06:05:00|695.19|685.09|695.09|684.99|695.19|685.09|695.09|684.99|11
1683007800000|2023-05-02 06:10:00|695.08|684.98|695.62|685.52|695.62|685.52|695.08|684.98|5
1683008400000|2023-05-02 06:20:00|695.22|685.12|694.72|684.62|695.22|685.12|694.72|684.62|2
1683009600000|2023-05-02 06:40:00|695.02|684.92|695|684.9|695.13|685.03|694.9|684.8|40
1683009900000|2023-05-02 06:45:00|694.97|684.87|694.78|684.68|695.26|685.16|694.78|684.68|37
1683010200000|2023-05-02 06:50:00|694.84|684.74|694.84|684.74|694.88|684.78|694.78|684.68|14
1683010500000|2023-05-02 06:55:00|694.8|684.7|694.6|684.5|694.83|684.73|694.6|684.5|6
1683010800000|2023-05-02 07:00:00|694.58|684.48|694.65|684.55|694.71|684.61|694.56|684.46|44
1683011100000|2023-05-02 07:05:00|694.76|684.66|694.89|684.79|694.89|684.79|694.66|684.56|51
1683011400000|2023-05-02 07:10:00|695.38|685.28|695.73|685.63|695.73|685.63|695.38|685.28|12
1683011700000|2023-05-02 07:15:00|696.07|685.97|696.03|685.93|697.03|686.93|696.03|685.93|27
1683012000000|2023-05-02 07:20:00|695.93|685.83|696.03|685.93|696.03|685.93|695.91|685.81|8
1683012300000|2023-05-02 07:25:00|696.48|686.38|697.13|687.03|697.23|687.13|696.48|686.38|45
1683012600000|2023-05-02 07:30:00|697.45|687.35|697.45|687.35|697.45|687.35|697.45|687.35|1
1683013500000|2023-05-02 07:45:00|697.36|687.26|697.45|687.35|697.45|687.35|697.3|687.2|5
1683013800000|2023-05-02 07:50:00|696.81|686.71|697.45|687.35|697.58|687.48|696.81|686.71|165
1683014100000|2023-05-02 07:55:00|697.46|687.36|697.55|687.45|697.67|687.57|697.36|687.26|145
1683014400000|2023-05-02 08:00:00|697.45|687.35|697.48|687.38|697.48|687.38|697.45|687.35|2
1683014700000|2023-05-02 08:05:00|697.81|687.71|697.96|687.86|697.99|687.89|697.81|687.71|8
1683015000000|2023-05-02 08:10:00|698.05|687.95|698.03|687.93|698.11|688.01|698.03|687.93|14
1683015300000|2023-05-02 08:15:00|698.11|688.01|698.11|688.01|698.11|688.01|698.11|688.01|1
1683015900000|2023-05-02 08:25:00|697.31|687.21|697.12|687.02|697.33|687.23|696.88|686.78|108
1683016200000|2023-05-02 08:30:00|697.08|686.98|697.49|687.39|697.51|687.41|697.07|686.97|40
1683016800000|2023-05-02 08:40:00|697.26|687.16|697.47|687.37|697.52|687.42|697.14|687.04|50
1683017100000|2023-05-02 08:45:00|697.92|687.82|697.92|687.82|697.92|687.82|697.92|687.82|1
1683017400000|2023-05-02 08:50:00|697.67|687.57|697.67|687.57|697.67|687.57|697.67|687.57|1
1683018000000|2023-05-02 09:00:00|696.39|686.29|696.39|686.29|696.39|686.29|696.39|686.29|1
1683018600000|2023-05-02 09:10:00|696.08|685.98|696.08|685.98|696.08|685.98|696.08|685.98|1
1683018900000|2023-05-02 09:15:00|696.17|686.07|696.14|686.04|696.3|686.2|696.14|686.04|19
1683019200000|2023-05-02 09:20:00|695.58|685.48|695.58|685.48|695.58|685.48|695.58|685.48|1
1683019500000|2023-05-02 09:25:00|695.08|684.98|692.75|682.65|695.08|684.98|692.75|682.65|6
1683019800000|2023-05-02 09:30:00|693.2|683.1|693.2|683.1|693.2|683.1|693.2|683.1|1
1683020100000|2023-05-02 09:35:00|693.46|683.36|693.47|683.37|693.58|683.48|693.3|683.2|28
1683020400000|2023-05-02 09:40:00|693.49|683.39|693.4|683.3|693.81|683.71|693.17|683.07|75
1683020700000|2023-05-02 09:45:00|693.42|683.32|693.23|683.13|693.7|683.6|693.08|682.98|150
1683021000000|2023-05-02 09:50:00|693.27|683.17|693.13|683.03|693.27|683.17|692.76|682.66|179
1683021300000|2023-05-02 09:55:00|692.37|682.27|692.4|682.3|692.61|682.51|692.15|682.05|75
1683021600000|2023-05-02 10:00:00|692.41|682.31|692.3|682.2|692.66|682.56|692.2|682.1|102
1683021900000|2023-05-02 10:05:00|692.33|682.23|692.49|682.39|692.56|682.46|692.19|682.09|68
1683022200000|2023-05-02 10:10:00|692.54|682.44|692.66|682.56|692.78|682.68|692.33|682.23|51
1683022800000|2023-05-02 10:20:00|692.79|682.69|692.79|682.69|692.79|682.69|692.79|682.69|1
1683024000000|2023-05-02 10:40:00|692.8|682.7|692.91|682.81|692.91|682.81|692.8|682.7|10
1683024300000|2023-05-02 10:45:00|692.96|682.86|692.84|682.74|692.96|682.86|692.55|682.45|5
1683024600000|2023-05-02 10:50:00|692.7|682.6|692.7|682.6|692.7|682.6|692.7|682.6|1
1683024900000|2023-05-02 10:55:00|692.47|682.37|692.47|682.37|692.47|682.37|692.47|682.37|1
1683025800000|2023-05-02 11:10:00|692.92|682.82|693.14|683.04|693.2|683.1|692.91|682.81|26
1683026400000|2023-05-02 11:20:00|693.7|683.6|693.7|683.6|693.7|683.6|693.7|683.6|1
1683027600000|2023-05-02 11:40:00|693.89|683.79|694.46|684.36|694.47|684.37|693.89|683.79|16
1683027900000|2023-05-02 11:45:00|694.5|684.4|694.5|684.4|694.5|684.4|694.5|684.4|1
1683028200000|2023-05-02 11:50:00|693.99|683.89|694.37|684.27|694.37|684.27|693.71|683.61|63
1683028500000|2023-05-02 11:55:00|693.65|683.55|693.99|683.89|694.25|684.15|693.38|683.28|177
1683028800000|2023-05-02 12:00:00|693.97|683.87|693.79|683.69|694.41|684.31|693.7|683.6|203
1683029100000|2023-05-02 12:05:00|693.83|683.73|693.28|683.18|693.84|683.74|692.98|682.88|157
1683029400000|2023-05-02 12:10:00|693.03|682.93|693.03|682.93|693.03|682.93|692.97|682.87|3
1683029700000|2023-05-02 12:15:00|692.83|682.73|691.62|681.52|693|682.9|691.59|681.49|80
1683030000000|2023-05-02 12:20:00|691.65|681.55|691.44|681.34|692.26|682.16|691.34|681.24|87
1683030300000|2023-05-02 12:25:00|691.41|681.31|691.88|681.78|692.03|681.93|691.02|680.92|184
1683030600000|2023-05-02 12:30:00|691.94|681.84|692.26|682.16|692.38|682.28|691.28|681.18|151
1683030900000|2023-05-02 12:35:00|692.3|682.2|693.08|682.98|693.63|683.53|692.18|682.08|245
1683031200000|2023-05-02 12:40:00|693.09|682.99|695.43|685.33|695.94|685.84|692.73|682.63|477
1683031500000|2023-05-02 12:45:00|695.45|685.35|692.64|682.54|695.53|685.43|692.55|682.45|357
1683031800000|2023-05-02 12:50:00|692.76|682.66|692.54|682.44|693.78|683.68|692.54|682.44|231
1683032100000|2023-05-02 12:55:00|692.59|682.49|692.48|682.38|692.77|682.67|692.35|682.25|101
1683032400000|2023-05-02 13:00:00|692.47|682.37|693.36|683.26|693.56|683.46|692.47|682.37|161
1683032700000|2023-05-02 13:05:00|693.33|683.23|692.25|682.15|693.57|683.47|692.19|682.09|124
1683033000000|2023-05-02 13:10:00|692.23|682.13|691.56|681.46|692.49|682.39|691.44|681.34|109
1683033300000|2023-05-02 13:15:00|691.52|681.42|691.69|681.59|691.78|681.68|691.52|681.42|13
1683033600000|2023-05-02 13:20:00|691.24|681.14|691.15|681.05|691.52|681.42|690.89|680.79|54
1683033900000|2023-05-02 13:25:00|691.12|681.02|690.5|680.4|691.19|681.09|690.44|680.34|88
1683034200000|2023-05-02 13:30:00|690.51|680.41|689.74|679.64|690.69|680.59|689.04|678.94|231
1683034500000|2023-05-02 13:35:00|689.76|679.66|687.83|677.73|690.52|680.42|687.68|677.58|235
1683034800000|2023-05-02 13:40:00|687.73|677.63|688.71|678.61|688.82|678.72|687.73|677.63|189
1683035100000|2023-05-02 13:45:00|688.66|678.56|689.1|679|689.45|679.35|688.59|678.49|305
1683035400000|2023-05-02 13:50:00|689.15|679.05|688.87|678.77|689.47|679.37|688.87|678.77|231
1683035700000|2023-05-02 13:55:00|688.92|678.82|689.13|679.03|689.71|679.61|688.89|678.79|190
1683036000000|2023-05-02 14:00:00|689.18|679.08|687.59|677.49|689.88|679.78|686.76|676.66|505
1683036300000|2023-05-02 14:05:00|687.44|677.34|687.67|677.57|687.67|677.57|686.47|676.37|347
1683036600000|2023-05-02 14:10:00|687.56|677.46|688.33|678.23|688.65|678.55|686.7|676.6|409
1683036900000|2023-05-02 14:15:00|688.31|678.21|691.66|681.56|692.59|682.49|688.31|678.21|693
1683037200000|2023-05-02 14:20:00|691.61|681.51|693.12|683.02|693.68|683.58|691.03|680.93|660
1683037500000|2023-05-02 14:25:00|693.17|683.07|696.4|686.3|696.96|686.86|692.88|682.78|841
1683037800000|2023-05-02 14:30:00|696.35|686.25|694.86|684.76|698.89|688.79|694.86|684.76|723
1683038100000|2023-05-02 14:35:00|694.84|684.74|698.39|688.29|698.77|688.67|694.83|684.73|760
1683038400000|2023-05-02 14:40:00|698.42|688.32|698.5|688.4|700.77|690.67|698.35|688.25|771
1683038700000|2023-05-02 14:45:00|698.53|688.43|697.61|687.51|699.42|689.32|697.41|687.31|511
1683039000000|2023-05-02 14:50:00|697.59|687.49|695.07|684.97|698.44|688.34|693.99|683.89|496
1683039300000|2023-05-02 14:55:00|695.04|684.94|695.83|685.73|696.67|686.57|694.99|684.89|675
1683039600000|2023-05-02 15:00:00|695.79|685.69|695.03|684.93|695.87|685.77|693.29|683.19|419
1683039900000|2023-05-02 15:05:00|695.02|684.92|695.04|684.94|695.46|685.36|694.43|684.33|289
1683040200000|2023-05-02 15:10:00|695.07|684.97|697.36|687.26|697.48|687.38|694.7|684.6|416
1683040500000|2023-05-02 15:15:00|697.44|687.34|698.54|688.44|698.75|688.65|697.44|687.34|296
1683040800000|2023-05-02 15:20:00|698.51|688.41|697.83|687.73|699|688.9|697.68|687.58|187
1683041100000|2023-05-02 15:25:00|697.81|687.71|697.85|687.75|698.06|687.96|697.81|687.71|16
1683041400000|2023-05-02 15:30:00|697.58|687.48|695.3|685.2|697.58|687.48|694.41|684.31|337
1683041700000|2023-05-02 15:35:00|695.8|685.7|696.8|686.7|696.8|686.7|695.68|685.58|39
1683042000000|2023-05-02 15:40:00|696.69|686.59|700.02|689.92|701.11|691.01|696.67|686.57|204
1683042300000|2023-05-02 15:45:00|700.15|690.05|698.12|688.02|700.15|690.05|697.81|687.71|259
1683042600000|2023-05-02 15:50:00|698.09|687.99|697.2|687.1|698.35|688.25|696.67|686.57|231
1683042900000|2023-05-02 15:55:00|697.19|687.09|696.23|686.13|697.44|687.34|695.89|685.79|374
1683043200000|2023-05-02 16:00:00|696.2|686.1|696.1|686|696.46|686.36|695.42|685.32|274
1683043500000|2023-05-02 16:05:00|696.45|686.35|696.45|686.35|696.45|686.35|696.45|686.35|1
1683043800000|2023-05-02 16:10:00|695.95|685.85|695.45|685.35|695.95|685.85|695.45|685.35|2
1683044100000|2023-05-02 16:15:00|695.29|685.19|695.86|685.76|695.92|685.82|694.8|684.7|50
1683044400000|2023-05-02 16:20:00|695.82|685.72|695.7|685.6|696.32|686.22|695.32|685.22|69
1683044700000|2023-05-02 16:25:00|695.76|685.66|696.6|686.5|696.6|686.5|695.66|685.56|102
1683045000000|2023-05-02 16:30:00|696.57|686.47|696.35|686.25|696.64|686.54|696.15|686.05|17
1683045300000|2023-05-02 16:35:00|696.53|686.43|696.01|685.91|696.53|686.43|696.01|685.91|10
1683045600000|2023-05-02 16:40:00|695.23|685.13|694.81|684.71|695.33|685.23|694.74|684.64|91
1683045900000|2023-05-02 16:45:00|694.82|684.72|694.47|684.37|695.56|685.46|693.74|683.64|197
1683046200000|2023-05-02 16:50:00|694.45|684.35|693.97|683.87|694.6|684.5|693.92|683.82|145
1683046500000|2023-05-02 16:55:00|694.06|683.96|694.21|684.11|694.52|684.42|693.92|683.82|129
1683046800000|2023-05-02 17:00:00|694.29|684.19|694.75|684.65|694.88|684.78|693.43|683.33|246
1683047100000|2023-05-02 17:05:00|694.76|684.66|696.6|686.5|696.72|686.62|694.63|684.53|321
1683047400000|2023-05-02 17:10:00|696.67|686.57|695.55|685.45|696.67|686.57|695.51|685.41|212
1683047700000|2023-05-02 17:15:00|695.53|685.43|694.85|684.75|696.48|686.38|694.85|684.75|192
1683048000000|2023-05-02 17:20:00|694.91|684.81|694.44|684.34|694.95|684.85|694.25|684.15|142
1683048300000|2023-05-02 17:25:00|694.45|684.35|695.27|685.17|695.51|685.41|694.42|684.32|161
1683048600000|2023-05-02 17:30:00|695.51|685.41|694.89|684.79|695.81|685.71|694.87|684.77|135
1683048900000|2023-05-02 17:35:00|694.91|684.81|696.07|685.97|696.14|686.04|694.91|684.81|269
1683049200000|2023-05-02 17:40:00|695.9|685.8|695.99|685.89|696.23|686.13|695.85|685.75|124
1683049500000|2023-05-02 17:45:00|696.11|686.01|696.51|686.41|696.56|686.46|695.84|685.74|84
1683049800000|2023-05-02 17:50:00|696.53|686.43|696.11|686.01|696.8|686.7|696|685.9|189
1683050100000|2023-05-02 17:55:00|696.12|686.02|696.14|686.04|696.56|686.46|695.89|685.79|144
1683050400000|2023-05-02 18:00:00|696.02|685.92|695.58|685.48|696.17|686.07|694.95|684.85|179
1683050700000|2023-05-02 18:05:00|695.57|685.47|697.22|687.12|697.22|687.12|695.36|685.26|184
1683051000000|2023-05-02 18:10:00|697.25|687.15|695.75|685.65|698.26|688.16|695.75|685.65|268
1683051300000|2023-05-02 18:15:00|695.8|685.7|696.28|686.18|696.32|686.22|695.23|685.13|245
1683051600000|2023-05-02 18:20:00|696.33|686.23|696.04|685.94|696.54|686.44|695.57|685.47|176
1683051900000|2023-05-02 18:25:00|696.05|685.95|696.49|686.39|696.57|686.47|695.9|685.8|158
1683052200000|2023-05-02 18:30:00|696.4|686.3|696.8|686.7|696.8|686.7|696.37|686.27|51
1683052500000|2023-05-02 18:35:00|696.7|686.6|699.53|689.43|701.53|691.43|696.7|686.6|489
1683052800000|2023-05-02 18:40:00|699.54|689.44|698.77|688.67|699.88|689.78|698.03|687.93|389
1683053100000|2023-05-02 18:45:00|698.76|688.66|699.47|689.37|700.31|690.21|698.56|688.46|471
1683053400000|2023-05-02 18:50:00|699.49|689.39|698.78|688.68|699.77|689.67|697.87|687.77|351
1683053700000|2023-05-02 18:55:00|698.77|688.67|698.88|688.78|699.55|689.45|698.33|688.23|321
1683054000000|2023-05-02 19:00:00|698.85|688.75|698.45|688.35|699.75|689.65|698.19|688.09|353
1683054300000|2023-05-02 19:05:00|698.44|688.34|700.36|690.26|701.55|691.45|698.44|688.34|522
1683054600000|2023-05-02 19:10:00|700.35|690.25|700.91|690.81|702.49|692.39|700.35|690.25|602
1683054900000|2023-05-02 19:15:00|700.9|690.8|701.24|691.14|701.65|691.55|700.54|690.44|348
1683055200000|2023-05-02 19:20:00|701.25|691.15|702.8|692.7|702.84|692.74|701.25|691.15|245
1683055500000|2023-05-02 19:25:00|702.74|692.64|703.48|693.38|703.9|693.8|702.74|692.64|214
1683055800000|2023-05-02 19:30:00|703.47|693.37|703.88|693.78|703.9|693.8|702.16|692.06|350
1683056100000|2023-05-02 19:35:00|703.9|693.8|705.44|695.34|705.44|695.34|703.89|693.79|384
1683056400000|2023-05-02 19:40:00|705.33|695.23|703.55|693.45|705.54|695.44|703.55|693.45|246
1683056700000|2023-05-02 19:45:00|703.5|693.4|704.96|694.86|705.04|694.94|703.42|693.32|372
1683057000000|2023-05-02 19:50:00|704.95|694.85|705.16|695.06|705.34|695.24|703.98|693.88|418
1683057300000|2023-05-02 19:55:00|705.14|695.04|705.46|695.36|706.91|696.81|705.02|694.92|422
1683057600000|2023-05-02 20:00:00|705.48|695.38|703.85|693.75|706.55|696.45|703.85|693.75|295
1683057900000|2023-05-02 20:05:00|704.55|694.45|703.49|693.39|704.9|694.8|702.96|692.86|283
1683058200000|2023-05-02 20:10:00|703.51|693.41|702.82|692.72|704.4|694.3|702.71|692.61|262
1683058500000|2023-05-02 20:15:00|702.83|692.73|702.84|692.74|703.51|693.41|702.57|692.47|290
1683058800000|2023-05-02 20:20:00|702.82|692.72|702.85|692.75|703.53|693.43|702.67|692.57|228
1683059100000|2023-05-02 20:25:00|702.87|692.77|703|692.9|703.39|693.29|702.82|692.72|208
1683059400000|2023-05-02 20:30:00|702.99|692.89|702.96|692.86|703.43|693.33|702.87|692.77|115
1683059700000|2023-05-02 20:35:00|703.44|693.34|703.99|693.89|704.21|694.11|702.89|692.79|156
1683060000000|2023-05-02 20:40:00|704|693.9|704.93|694.83|705.11|695.01|703.9|693.8|252
1683060300000|2023-05-02 20:45:00|704.83|694.73|703.61|693.51|704.83|694.73|703.38|693.28|242
1683060600000|2023-05-02 20:50:00|703.6|693.5|703.65|693.55|704.27|694.17|702.96|692.86|173
1683060900000|2023-05-02 20:55:00|703.4|693.3|703.59|693.49|703.73|693.63|703.25|693.15|43
1683061200000|2023-05-02 21:00:00|703.6|693.5|703.2|693.1|703.91|693.81|703.2|693.1|109
1683061500000|2023-05-02 21:05:00|703.28|693.18|703.11|693.01|703.45|693.35|703.06|692.96|118
1683061800000|2023-05-02 21:10:00|703.1|693|703.99|693.89|704|693.9|703.09|692.99|138
1683062100000|2023-05-02 21:15:00|704.01|693.91|704.25|694.15|704.25|694.15|703.97|693.87|80
1683062400000|2023-05-02 21:20:00|704.24|694.14|704.36|694.26|704.39|694.29|703.82|693.72|99
1683062700000|2023-05-02 21:25:00|704.35|694.25|704.34|694.24|704.5|694.4|703.43|693.33|173
1683063000000|2023-05-02 21:30:00|704.37|694.27|704.09|693.99|704.37|694.27|703.69|693.59|243
1683063300000|2023-05-02 21:35:00|704.11|694.01|705.35|695.25|705.4|695.3|704.11|694.01|180
1683063600000|2023-05-02 21:40:00|705.38|695.28|704.23|694.13|705.44|695.34|704.22|694.12|184
1683063900000|2023-05-02 21:45:00|704.33|694.23|704.32|694.22|704.52|694.42|704.27|694.17|137
1683064200000|2023-05-02 21:50:00|704.35|694.25|703.95|693.85|704.38|694.28|703.9|693.8|141
1683064500000|2023-05-02 21:55:00|703.99|693.89|703.46|693.36|704.03|693.93|703.38|693.28|56
1683064800000|2023-05-02 22:00:00|703.43|693.33|703.43|693.33|704.44|694.34|703.41|693.31|69
1683065100000|2023-05-02 22:05:00|703.54|693.44|704.68|694.58|704.69|694.59|703.54|693.44|169
1683065400000|2023-05-02 22:10:00|704.67|694.57|704.73|694.63|705.09|694.99|704.5|694.4|96
1683065700000|2023-05-02 22:15:00|704.75|694.65|704.53|694.43|704.75|694.65|703.8|693.7|134
1683066000000|2023-05-02 22:20:00|704.48|694.38|704.87|694.77|705.58|695.48|704.07|693.97|260
1683066300000|2023-05-02 22:25:00|704.85|694.75|704.9|694.8|705.2|695.1|704.65|694.55|195
1683066600000|2023-05-02 22:30:00|704.85|694.75|704.55|694.45|704.95|694.85|704.35|694.25|77
1683066900000|2023-05-02 22:35:00|704.48|694.38|703.7|693.6|704.93|694.83|703.36|693.26|297
1683067200000|2023-05-02 22:40:00|703.67|693.57|704.33|694.23|704.9|694.8|703.53|693.43|211
1683067500000|2023-05-02 22:45:00|704.42|694.32|704.41|694.31|704.75|694.65|703.91|693.81|290
1683067800000|2023-05-02 22:50:00|704.32|694.22|703.9|693.8|704.48|694.38|703.82|693.72|123
1683068100000|2023-05-02 22:55:00|703.85|693.75|704.07|693.97|704.51|694.41|703.83|693.73|105
1683068400000|2023-05-02 23:00:00|704.1|694|704.88|694.78|705.05|694.95|704.1|694|181
1683068700000|2023-05-02 23:05:00|704.9|694.8|704.58|694.48|705.05|694.95|703.95|693.85|220
1683069000000|2023-05-02 23:10:00|704.56|694.46|703.88|693.78|704.8|694.7|703.87|693.77|182
1683069300000|2023-05-02 23:15:00|703.87|693.77|703.65|693.55|704.51|694.41|703.65|693.55|73
1683069600000|2023-05-02 23:20:00|703.7|693.6|703.8|693.7|704.44|694.34|703.7|693.6|39
1683069900000|2023-05-02 23:25:00|703.79|693.69|703.37|693.27|703.9|693.8|703|692.9|88
1683070200000|2023-05-02 23:30:00|703.57|693.47|703.6|693.5|703.85|693.75|703.44|693.34|61
1683070500000|2023-05-02 23:35:00|703.55|693.45|703.69|693.59|703.69|693.59|703.21|693.11|69
1683070800000|2023-05-02 23:40:00|703.59|693.49|703.56|693.46|703.63|693.53|703.36|693.26|80
1683071100000|2023-05-02 23:45:00|703.58|693.48|703.37|693.27|703.61|693.51|703.05|692.95|118
1683071400000|2023-05-02 23:50:00|703.38|693.28|703.9|693.8|703.9|693.8|703.1|693|79
1683071700000|2023-05-02 23:55:00|703.88|693.78|704.02|693.92|704.57|694.47|703.78|693.68|78
1683072000000|2023-05-03 00:00:00|704.01|693.91|702.36|692.26|704.22|694.12|702.13|692.03|176
1683072300000|2023-05-03 00:05:00|702.35|692.25|702.79|692.69|703.06|692.96|702.35|692.25|59
1683072600000|2023-05-03 00:10:00|702.85|692.75|700.29|690.19|702.94|692.84|700.29|690.19|107
1683072900000|2023-05-03 00:15:00|700.24|690.14|700.45|690.35|701.38|691.28|700.08|689.98|347
1683073200000|2023-05-03 00:20:00|700.47|690.37|700.82|690.72|700.97|690.87|700.42|690.32|190
1683073500000|2023-05-03 00:25:00|700.81|690.71|701.33|691.23|701.38|691.28|700.57|690.47|138
1683073800000|2023-05-03 00:30:00|701.48|691.38|700.75|690.65|701.49|691.39|700.6|690.5|156
1683074100000|2023-05-03 00:35:00|700.73|690.63|698.66|688.56|700.9|690.8|697.39|687.29|372
1683074400000|2023-05-03 00:40:00|698.65|688.55|698.3|688.2|699.04|688.94|698.16|688.06|285
1683074700000|2023-05-03 00:45:00|698.31|688.21|698.54|688.44|698.81|688.71|697.94|687.84|258
1683075000000|2023-05-03 00:50:00|698.8|688.7|698.62|688.52|699.09|688.99|698.48|688.38|136
1683075300000|2023-05-03 00:55:00|698.64|688.54|697.22|687.12|699.06|688.96|697.07|686.97|366
1683075600000|2023-05-03 01:00:00|697.2|687.1|698.28|688.18|698.29|688.19|697.2|687.1|159
1683075900000|2023-05-03 01:05:00|698.37|688.27|697.68|687.58|698.39|688.29|697.37|687.27|146
1683076200000|2023-05-03 01:10:00|697.72|687.62|699.09|688.99|699.1|689|697.6|687.5|218
1683076500000|2023-05-03 01:15:00|699.06|688.96|698.85|688.75|699.27|689.17|698.59|688.49|178
1683076800000|2023-05-03 01:20:00|698.89|688.79|699.14|689.04|699.32|689.22|698.75|688.65|126
1683077100000|2023-05-03 01:25:00|699.15|689.05|699.26|689.16|699.29|689.19|698.87|688.77|223
1683077400000|2023-05-03 01:30:00|699.24|689.14|699.98|689.88|700.2|690.1|698.93|688.83|240
1683077700000|2023-05-03 01:35:00|699.96|689.86|699.63|689.53|700.2|690.1|699.55|689.45|176
1683078000000|2023-05-03 01:40:00|699.62|689.52|699.8|689.7|700|689.9|699.43|689.33|108
1683078300000|2023-05-03 01:45:00|699.75|689.65|699.52|689.42|699.89|689.79|699.34|689.24|57
1683078600000|2023-05-03 01:50:00|699.51|689.41|698.81|688.71|700.26|690.16|698.79|688.69|301
1683078900000|2023-05-03 01:55:00|698.8|688.7|699.38|689.28|699.66|689.56|698.75|688.65|168
1683079200000|2023-05-03 02:00:00|699.44|689.34|698.61|688.51|699.63|689.53|698.61|688.51|165
1683079500000|2023-05-03 02:05:00|698.62|688.52|697.41|687.31|698.62|688.52|694.86|684.76|699
1683079800000|2023-05-03 02:10:00|697.39|687.29|697.46|687.36|697.67|687.57|697|686.9|403
1683080100000|2023-05-03 02:15:00|697.48|687.38|697.06|686.96|697.67|687.57|696.98|686.88|244
1683080400000|2023-05-03 02:20:00|697.05|686.95|697.68|687.58|697.73|687.63|696.52|686.42|206
1683080700000|2023-05-03 02:25:00|697.72|687.62|698.52|688.42|698.82|688.72|697.66|687.56|120
1683081000000|2023-05-03 02:30:00|698.57|688.47|700.45|690.35|700.7|690.6|698.5|688.4|263
1683081300000|2023-05-03 02:35:00|700.52|690.42|700.59|690.49|700.82|690.72|700.18|690.08|195
1683081600000|2023-05-03 02:40:00|700.9|690.8|700.72|690.62|700.92|690.82|700.26|690.16|167
1683081900000|2023-05-03 02:45:00|700.66|690.56|701.3|691.2|701.41|691.31|700.56|690.46|106
1683082200000|2023-05-03 02:50:00|701.29|691.19|700.53|690.43|701.36|691.26|700.46|690.36|123
1683082500000|2023-05-03 02:55:00|700.56|690.46|700.49|690.39|701.14|691.04|700.48|690.38|111
1683082800000|2023-05-03 03:00:00|700.54|690.44|701.03|690.93|701.28|691.18|700.51|690.41|111
1683083100000|2023-05-03 03:05:00|701.04|690.94|700.6|690.5|701.09|690.99|700.42|690.32|105
1683083400000|2023-05-03 03:10:00|700.59|690.49|700.45|690.35|700.8|690.7|700.31|690.21|164
1683083700000|2023-05-03 03:15:00|700.43|690.33|699.62|689.52|700.56|690.46|698.91|688.81|253
1683084000000|2023-05-03 03:20:00|699.68|689.58|700.47|690.37|700.61|690.51|699.59|689.49|190
1683084300000|2023-05-03 03:25:00|700.37|690.27|701.61|691.51|701.76|691.66|700.3|690.2|150
1683084600000|2023-05-03 03:30:00|701.57|691.47|700.72|690.62|701.59|691.49|700.66|690.56|118
1683084900000|2023-05-03 03:35:00|700.79|690.69|700.44|690.34|701|690.9|699.65|689.55|150
1683085200000|2023-05-03 03:40:00|700.43|690.33|701.2|691.1|701.35|691.25|700.34|690.24|165
1683085500000|2023-05-03 03:45:00|701.18|691.08|701.09|690.99|701.35|691.25|700.58|690.48|70
1683085800000|2023-05-03 03:50:00|701.1|691|702.25|692.15|702.43|692.33|700.7|690.6|158
1683086100000|2023-05-03 03:55:00|702.3|692.2|702.3|692.2|702.5|692.4|702.25|692.15|62
1683086400000|2023-05-03 04:00:00|702.44|692.34|701.62|691.52|702.51|692.41|701.43|691.33|185
1683086700000|2023-05-03 04:05:00|701.61|691.51|701.72|691.62|703.82|693.72|701.48|691.38|280
1683087000000|2023-05-03 04:10:00|701.77|691.67|701.29|691.19|702.32|692.22|701.02|690.92|214
1683087300000|2023-05-03 04:15:00|701.31|691.21|701.24|691.14|701.56|691.46|701.09|690.99|138
1683087600000|2023-05-03 04:20:00|701.26|691.16|701.87|691.77|702.06|691.96|701.12|691.02|177
1683087900000|2023-05-03 04:25:00|701.88|691.78|702.05|691.95|702.11|692.01|701.02|690.92|145
1683088200000|2023-05-03 04:30:00|702.06|691.96|701.93|691.83|702.29|692.19|701.49|691.39|182
1683088500000|2023-05-03 04:35:00|701.88|691.78|701.51|691.41|702.33|692.23|701.31|691.21|168
1683088800000|2023-05-03 04:40:00|701.53|691.43|700.8|690.7|701.77|691.67|700.45|690.35|237
1683089100000|2023-05-03 04:45:00|700.79|690.69|701.48|691.38|701.58|691.48|700.34|690.24|244
1683089400000|2023-05-03 04:50:00|701.52|691.42|701.54|691.44|701.62|691.52|701.36|691.26|74
1683089700000|2023-05-03 04:55:00|701.47|691.37|701.97|691.87|702.04|691.94|701.47|691.37|36
1683090000000|2023-05-03 05:00:00|701.93|691.83|701.28|691.18|702.07|691.97|701.26|691.16|84
1683090300000|2023-05-03 05:05:00|701.27|691.17|701.28|691.18|701.37|691.27|701.19|691.09|49
1683090600000|2023-05-03 05:10:00|701.31|691.21|700.67|690.57|701.31|691.21|700.54|690.44|59
1683090900000|2023-05-03 05:15:00|700.68|690.58|700.64|690.54|701.06|690.96|700.45|690.35|91
1683091200000|2023-05-03 05:20:00|700.63|690.53|700.44|690.34|700.74|690.64|700.01|689.91|178
1683091500000|2023-05-03 05:25:00|700.45|690.35|700.45|690.35|700.53|690.43|700.19|690.09|177
1683091800000|2023-05-03 05:30:00|700.44|690.34|700.08|689.98|700.63|690.53|699.98|689.88|106
1683092100000|2023-05-03 05:35:00|700.09|689.99|700.19|690.09|700.31|690.21|699.55|689.45|138
1683092400000|2023-05-03 05:40:00|700.2|690.1|700.41|690.31|700.42|690.32|700.12|690.02|66
1683092700000|2023-05-03 05:45:00|700.38|690.28|700.25|690.15|700.38|690.28|699.53|689.43|119
1683093000000|2023-05-03 05:50:00|700.14|690.04|699.7|689.6|700.18|690.08|699.51|689.41|105
1683093300000|2023-05-03 05:55:00|699.67|689.57|700.14|690.04|700.23|690.13|699.61|689.51|92
1683093600000|2023-05-03 06:00:00|700.15|690.05|700.7|690.6|700.95|690.85|700.13|690.03|82
1683093900000|2023-05-03 06:05:00|700.71|690.61|700.43|690.33|700.71|690.61|699.97|689.87|141
1683094200000|2023-05-03 06:10:00|700.39|690.29|700.65|690.55|700.76|690.66|700.35|690.25|93
1683094500000|2023-05-03 06:15:00|700.54|690.44|700.85|690.75|701.2|691.1|700.01|689.91|140
1683094800000|2023-05-03 06:20:00|700.91|690.81|701.15|691.05|701.25|691.15|700.62|690.52|93
1683095100000|2023-05-03 06:25:00|701.23|691.13|701.6|691.5|701.74|691.64|701.15|691.05|61
1683095400000|2023-05-03 06:30:00|701.8|691.7|703.86|693.76|704.62|694.52|701.62|691.52|280
1683095700000|2023-05-03 06:35:00|704.01|693.91|703.34|693.24|704.67|694.57|703.28|693.18|207
1683096000000|2023-05-03 06:40:00|703.35|693.25|704.24|694.14|704.75|694.65|703.33|693.23|325
1683096300000|2023-05-03 06:45:00|704.23|694.13|704.1|694|704.33|694.23|703.75|693.65|185
1683096600000|2023-05-03 06:50:00|704.15|694.05|703.9|693.8|705.59|695.49|703.79|693.69|424
1683096900000|2023-05-03 06:55:00|703.96|693.86|703.6|693.5|704.25|694.15|702.86|692.76|378
1683097200000|2023-05-03 07:00:00|703.65|693.55|704.18|694.08|704.56|694.46|703.65|693.55|244
1683097500000|2023-05-03 07:05:00|704.13|694.03|703.68|693.58|704.44|694.34|703.64|693.54|132
1683097800000|2023-05-03 07:10:00|703.65|693.55|704.71|694.61|705.19|695.09|703.65|693.55|138
1683098100000|2023-05-03 07:15:00|704.77|694.67|705.36|695.26|705.43|695.33|704.34|694.24|144
1683098400000|2023-05-03 07:20:00|705.34|695.24|704.5|694.4|705.34|695.24|704.31|694.21|153
1683098700000|2023-05-03 07:25:00|704.47|694.37|704.07|693.97|704.61|694.51|703.46|693.36|223
1683099000000|2023-05-03 07:30:00|704.06|693.96|703.91|693.81|704.35|694.25|703.67|693.57|200
1683099300000|2023-05-03 07:35:00|703.82|693.72|703.25|693.15|703.94|693.84|703.02|692.92|248
1683099600000|2023-05-03 07:40:00|703.27|693.17|703.02|692.92|703.55|693.45|702.95|692.85|94
1683099900000|2023-05-03 07:45:00|703.01|692.91|702.75|692.65|703.09|692.99|702.44|692.34|105
1683100200000|2023-05-03 07:50:00|702.74|692.64|703.1|693|703.1|693|702.37|692.27|63
1683100500000|2023-05-03 07:55:00|703.13|693.03|702.57|692.47|703.25|693.15|702.57|692.47|86
1683100800000|2023-05-03 08:00:00|702.61|692.51|702.41|692.31|703.12|693.02|702.3|692.2|196
1683101100000|2023-05-03 08:05:00|702.44|692.34|702.01|691.91|702.83|692.73|702.01|691.91|142
1683101400000|2023-05-03 08:10:00|702|691.9|701.61|691.51|702.15|692.05|701.35|691.25|117
1683101700000|2023-05-03 08:15:00|701.52|691.42|702.17|692.07|702.25|692.15|701.39|691.29|74
1683102000000|2023-05-03 08:20:00|702.23|692.13|700.29|690.19|702.26|692.16|700.07|689.97|184
1683102300000|2023-05-03 08:25:00|700.32|690.22|702.99|692.89|703.82|693.72|700.07|689.97|367
1683102600000|2023-05-03 08:30:00|703.01|692.91|703.37|693.27|703.55|693.45|702.4|692.3|525
1683102900000|2023-05-03 08:35:00|703.34|693.24|702.7|692.6|704|693.9|702.45|692.35|333
1683103200000|2023-05-03 08:40:00|702.64|692.54|703.04|692.94|703.44|693.34|702.59|692.49|219
1683103500000|2023-05-03 08:45:00|703.02|692.92|703.06|692.96|703.28|693.18|702.43|692.33|177
1683103800000|2023-05-03 08:50:00|703.08|692.98|703.76|693.66|703.97|693.87|703.06|692.96|204
1683104100000|2023-05-03 08:55:00|703.77|693.67|702.77|692.67|703.92|693.82|702.77|692.67|164
1683104400000|2023-05-03 09:00:00|702.78|692.68|702.03|691.93|703.19|693.09|701.85|691.75|280
1683104700000|2023-05-03 09:05:00|702.06|691.96|701.66|691.56|702.4|692.3|701.34|691.24|309
1683105000000|2023-05-03 09:10:00|701.65|691.55|701.6|691.5|701.86|691.76|701.27|691.17|115
1683105300000|2023-05-03 09:15:00|701.58|691.48|701.16|691.06|701.62|691.52|701.1|691|204
1683105600000|2023-05-03 09:20:00|701.18|691.08|701.93|691.83|702.04|691.94|701.15|691.05|182
1683105900000|2023-05-03 09:25:00|701.96|691.86|701.9|691.8|702.02|691.92|701.45|691.35|130
1683106200000|2023-05-03 09:30:00|701.89|691.79|701.56|691.46|701.89|691.79|701.4|691.3|82
1683106500000|2023-05-03 09:35:00|701.49|691.39|701.02|690.92|701.56|691.46|700.94|690.84|162
1683106800000|2023-05-03 09:40:00|700.94|690.84|701.85|691.75|701.9|691.8|700.9|690.8|111
1683107100000|2023-05-03 09:45:00|701.61|691.51|701.79|691.69|701.85|691.75|701.43|691.33|108
1683107400000|2023-05-03 09:50:00|701.82|691.72|702.22|692.12|702.32|692.22|701.55|691.45|92
1683107700000|2023-05-03 09:55:00|702.25|692.15|702.77|692.67|702.77|692.67|702.11|692.01|57
1683108000000|2023-05-03 10:00:00|702.62|692.52|701.79|691.69|702.68|692.58|701.62|691.52|149
1683108300000|2023-05-03 10:05:00|701.78|691.68|702.11|692.01|702.22|692.12|701.55|691.45|162
1683108600000|2023-05-03 10:10:00|702.09|691.99|702.36|692.26|702.71|692.61|701.99|691.89|116
1683108900000|2023-05-03 10:15:00|702.38|692.28|701.67|691.57|702.71|692.61|701.4|691.3|254
1683109200000|2023-05-03 10:20:00|701.56|691.46|701.78|691.68|702.22|692.12|701.49|691.39|199
1683109500000|2023-05-03 10:25:00|701.77|691.67|701.59|691.49|701.97|691.87|701.37|691.27|155
1683109800000|2023-05-03 10:30:00|701.6|691.5|701.48|691.38|701.85|691.75|701.35|691.25|154
1683110100000|2023-05-03 10:35:00|701.51|691.41|701.92|691.82|702.23|692.13|701.31|691.21|114
1683110400000|2023-05-03 10:40:00|701.97|691.87|701.68|691.58|702.06|691.96|701.57|691.47|66
1683110700000|2023-05-03 10:45:00|701.52|691.42|701.85|691.75|702.4|692.3|701.47|691.37|188
1683111000000|2023-05-03 10:50:00|701.74|691.64|700.72|690.62|701.92|691.82|700.59|690.49|219
1683111300000|2023-05-03 10:55:00|700.71|690.61|700.42|690.32|701.21|691.11|700.23|690.13|191
1683111600000|2023-05-03 11:00:00|700.41|690.31|700.31|690.21|700.51|690.41|700.07|689.97|185
1683111900000|2023-05-03 11:05:00|700.34|690.24|700.55|690.45|700.59|690.49|700.29|690.19|117
1683112200000|2023-05-03 11:10:00|700.54|690.44|700.56|690.46|700.6|690.5|700.37|690.27|89
1683112500000|2023-05-03 11:15:00|700.57|690.47|700.35|690.25|700.59|690.49|700.35|690.25|47
1683112800000|2023-05-03 11:20:00|700.1|690|699.82|689.72|700.55|690.45|699.46|689.36|119
1683113100000|2023-05-03 11:25:00|699.52|689.42|700.67|690.57|701|690.9|699.52|689.42|235
1683113400000|2023-05-03 11:30:00|700.64|690.54|700.27|690.17|700.64|690.54|700.14|690.04|172
1683113700000|2023-05-03 11:35:00|700.26|690.16|697.94|687.84|700.28|690.18|697.63|687.53|298
1683114000000|2023-05-03 11:40:00|697.63|687.53|698.08|687.98|699.04|688.94|697.45|687.35|273
1683114300000|2023-05-03 11:45:00|698.05|687.95|697.65|687.55|698.2|688.1|697.14|687.04|235
1683114600000|2023-05-03 11:50:00|697.77|687.67|697.56|687.46|697.81|687.71|696.45|686.35|294
1683114900000|2023-05-03 11:55:00|697.75|687.65|696.19|686.09|697.8|687.7|695.69|685.59|309
1683115200000|2023-05-03 12:00:00|696.24|686.14|695.58|685.48|696.88|686.78|695.48|685.38|190
1683115500000|2023-05-03 12:05:00|695.57|685.47|695.61|685.51|696.93|686.83|694.28|684.18|311
1683115800000|2023-05-03 12:10:00|695.62|685.52|694.78|684.68|695.62|685.52|693.65|683.55|378
1683116100000|2023-05-03 12:15:00|694.81|684.71|695.7|685.6|695.72|685.62|694.08|683.98|336
1683116400000|2023-05-03 12:20:00|695.74|685.64|694.68|684.58|695.86|685.76|694.37|684.27|276
1683116700000|2023-05-03 12:25:00|694.58|684.48|695.49|685.39|695.93|685.83|694.33|684.23|234
1683117000000|2023-05-03 12:30:00|695.52|685.42|693.46|683.36|695.55|685.45|693.38|683.28|287
1683117300000|2023-05-03 12:35:00|693.49|683.39|693.34|683.24|693.57|683.47|692.72|682.62|219
1683117600000|2023-05-03 12:40:00|693.31|683.21|691.91|681.81|693.31|683.21|690.01|679.91|602
1683117900000|2023-05-03 12:45:00|691.66|681.56|692.39|682.29|692.41|682.31|690.87|680.77|651
1683118200000|2023-05-03 12:50:00|692.33|682.23|689.26|679.16|692.39|682.29|688.48|678.38|586
1683118500000|2023-05-03 12:55:00|689.24|679.14|689.11|679.01|689.72|679.62|688.08|677.98|667
1683118800000|2023-05-03 13:00:00|689.1|679|689.15|679.05|689.17|679.07|687.72|677.62|488
1683119100000|2023-05-03 13:05:00|689.14|679.04|690.13|680.03|690.18|680.08|687.8|677.7|592
1683119400000|2023-05-03 13:10:00|690.16|680.06|691.63|681.53|692.11|682.01|689.75|679.65|277
1683119700000|2023-05-03 13:15:00|691.66|681.56|690.55|680.45|691.66|681.56|690.34|680.24|477
1683120000000|2023-05-03 13:20:00|690.6|680.5|690.29|680.19|690.97|680.87|689.81|679.71|321
1683120300000|2023-05-03 13:25:00|690.3|680.2|690.33|680.23|690.5|680.4|689.77|679.67|376
1683120600000|2023-05-03 13:30:00|690.29|680.19|693.09|682.99|693.2|683.1|690.25|680.15|485
1683120900000|2023-05-03 13:35:00|693.12|683.02|693.04|682.94|693.36|683.26|692.46|682.36|575
1683121200000|2023-05-03 13:40:00|693.02|682.92|692.68|682.58|693.22|683.12|691.92|681.82|387
1683121500000|2023-05-03 13:45:00|692.7|682.6|692.51|682.41|692.85|682.75|691.35|681.25|515
1683121800000|2023-05-03 13:50:00|692.53|682.43|693.19|683.09|693.34|683.24|691.63|681.53|468
1683122100000|2023-05-03 13:55:00|693.23|683.13|692.39|682.29|693.29|683.19|692.11|682.01|299
1683122400000|2023-05-03 14:00:00|692.57|682.47|692.18|682.08|692.61|682.51|691.62|681.52|518
1683122700000|2023-05-03 14:05:00|692.19|682.09|691.62|681.52|692.3|682.2|691.23|681.13|340
1683123000000|2023-05-03 14:10:00|691.64|681.54|691.23|681.13|691.64|681.54|690.17|680.07|386
1683123300000|2023-05-03 14:15:00|691.24|681.14|690.52|680.42|691.24|681.14|690.31|680.21|265
1683123600000|2023-05-03 14:20:00|690.53|680.43|690.88|680.78|691.21|681.11|690.42|680.32|202
1683123900000|2023-05-03 14:25:00|690.86|680.76|690.29|680.19|690.98|680.88|690.14|680.04|239
1683124200000|2023-05-03 14:30:00|690.3|680.2|689.87|679.77|690.35|680.25|689.74|679.64|292
1683124500000|2023-05-03 14:35:00|689.83|679.73|688.95|678.85|690.02|679.92|688.78|678.68|305
1683124800000|2023-05-03 14:40:00|688.94|678.84|689.7|679.6|689.75|679.65|688.78|678.68|264
1683125100000|2023-05-03 14:45:00|689.63|679.53|689.01|678.91|690.07|679.97|688.29|678.19|335
1683125400000|2023-05-03 14:50:00|689.06|678.96|690.85|680.75|691.02|680.92|688.48|678.38|349
1683125700000|2023-05-03 14:55:00|690.86|680.76|689.46|679.36|691.08|680.98|689.07|678.97|551
1683126000000|2023-05-03 15:00:00|689.45|679.35|687.68|677.58|689.48|679.38|687.5|677.4|500
1683126300000|2023-05-03 15:05:00|687.71|677.61|688.27|678.17|688.35|678.25|687.17|677.07|239
1683126600000|2023-05-03 15:10:00|688.47|678.37|689.38|679.28|689.57|679.47|688.27|678.17|145
1683126900000|2023-05-03 15:15:00|689.4|679.3|689.47|679.37|689.67|679.57|688.94|678.84|158
1683127200000|2023-05-03 15:20:00|689.44|679.34|689.27|679.17|689.44|679.34|688.56|678.46|171
1683127500000|2023-05-03 15:25:00|689.28|679.18|688.86|678.76|689.45|679.35|688.55|678.45|260
1683127800000|2023-05-03 15:30:00|689.36|679.26|689.41|679.31|689.72|679.62|688.61|678.51|269
1683128100000|2023-05-03 15:35:00|689.44|679.34|690.64|680.54|691|680.9|689.44|679.34|305
1683128400000|2023-05-03 15:40:00|690.7|680.6|690.89|680.79|691.41|681.31|690.55|680.45|336
1683128700000|2023-05-03 15:45:00|690.9|680.8|690.79|680.69|691.02|680.92|690.5|680.4|185
1683129000000|2023-05-03 15:50:00|690.77|680.67|691.58|681.48|691.82|681.72|690.69|680.59|185
1683129300000|2023-05-03 15:55:00|691.6|681.5|692.12|682.02|692.42|682.32|691.59|681.49|276
1683129600000|2023-05-03 16:00:00|691.81|681.71|691.49|681.39|692.13|682.03|691.32|681.22|216
1683129900000|2023-05-03 16:05:00|691.48|681.38|691.64|681.54|691.77|681.67|691.23|681.13|90
1683130200000|2023-05-03 16:10:00|691.61|681.51|691.95|681.85|692.49|682.39|691.46|681.36|178
1683130500000|2023-05-03 16:15:00|691.94|681.84|690.96|680.86|691.96|681.86|690.66|680.56|176
1683130800000|2023-05-03 16:20:00|690.88|680.78|693.56|683.46|693.8|683.7|690.66|680.56|346
1683131100000|2023-05-03 16:25:00|693.55|683.45|694.06|683.96|694.16|684.06|693.33|683.23|472
1683131400000|2023-05-03 16:30:00|694.09|683.99|692.76|682.66|694.14|684.04|692.74|682.64|314
1683131700000|2023-05-03 16:35:00|692.73|682.63|692.77|682.67|692.79|682.69|692.27|682.17|211
1683132000000|2023-05-03 16:40:00|692.8|682.7|692.63|682.53|692.96|682.86|692.43|682.33|164
1683132300000|2023-05-03 16:45:00|692.62|682.52|693.03|682.93|693.56|683.46|692.4|682.3|283
1683132600000|2023-05-03 16:50:00|693.51|683.41|694.17|684.07|694.56|684.46|693.01|682.91|480
1683132900000|2023-05-03 16:55:00|694.18|684.08|694.98|684.88|695.16|685.06|693.76|683.66|404
1683133200000|2023-05-03 17:00:00|695.02|684.92|695.42|685.32|695.5|685.4|694.61|684.51|334
1683133500000|2023-05-03 17:05:00|695.43|685.33|693.95|683.85|695.47|685.37|693.93|683.83|368
1683133800000|2023-05-03 17:10:00|693.97|683.87|693.34|683.24|694.24|684.14|692.55|682.45|321
1683134100000|2023-05-03 17:15:00|693.36|683.26|691.58|681.48|693.48|683.38|691.48|681.38|397
1683134400000|2023-05-03 17:20:00|691.59|681.49|693.89|683.79|694.07|683.97|690.98|680.88|429
1683134700000|2023-05-03 17:25:00|693.88|683.78|694.42|684.32|695.87|685.77|693.55|683.45|723
1683135000000|2023-05-03 17:30:00|694.46|684.36|693.45|683.35|694.98|684.88|693.34|683.24|495
1683135300000|2023-05-03 17:35:00|693.44|683.34|696.13|686.03|696.17|686.07|693.41|683.31|459
1683135600000|2023-05-03 17:40:00|696.11|686.01|699.76|689.66|700.13|690.03|696.11|686.01|727
1683135900000|2023-05-03 17:45:00|699.74|689.64|698.47|688.37|700.04|689.94|697.42|687.32|668
1683136200000|2023-05-03 17:50:00|698.46|688.36|699.51|689.41|699.63|689.53|698.39|688.29|434
1683136500000|2023-05-03 17:55:00|699.52|689.42|697.44|687.34|699.54|689.44|694.14|684.04|760
1683136800000|2023-05-03 18:00:00|697.43|687.33|699.46|689.36|702.08|691.98|696.58|686.48|1036
1683137100000|2023-05-03 18:05:00|699.47|689.37|701.06|690.96|701.26|691.16|698.33|688.23|838
1683137400000|2023-05-03 18:10:00|701.08|690.98|702.32|692.22|702.35|692.25|699.79|689.69|786
1683137700000|2023-05-03 18:15:00|702.31|692.21|704.91|694.81|705.02|694.92|702.31|692.21|690
1683138000000|2023-05-03 18:20:00|704.92|694.82|704.03|693.93|705.37|695.27|704.02|693.92|632
1683138300000|2023-05-03 18:25:00|704.04|693.94|704.21|694.11|705.49|695.39|703.63|693.53|681
1683138600000|2023-05-03 18:30:00|704.22|694.12|705.31|695.21|706.98|696.88|703.82|693.72|779
1683138900000|2023-05-03 18:35:00|705.39|695.29|705.81|695.71|705.9|695.8|699.89|689.79|959
1683139200000|2023-05-03 18:40:00|705.83|695.73|707.35|697.25|709.7|699.6|705.63|695.53|787
1683139500000|2023-05-03 18:45:00|707.4|697.3|709.45|699.35|710.82|700.72|706.88|696.78|644
1683139800000|2023-05-03 18:50:00|709.31|699.21|710.03|699.93|710.27|700.17|707.51|697.41|865
1683140100000|2023-05-03 18:55:00|710.01|699.91|711.04|700.94|712.03|701.93|709.75|699.65|839
1683140400000|2023-05-03 19:00:00|711.06|700.96|711.34|701.24|711.97|701.87|710.49|700.39|759
1683140700000|2023-05-03 19:05:00|711.39|701.29|709.5|699.4|713.66|703.56|709.36|699.26|906
1683141000000|2023-05-03 19:10:00|709.49|699.39|705.7|695.6|709.55|699.45|704.49|694.39|907
1683141300000|2023-05-03 19:15:00|705.68|695.58|707.7|697.6|708.89|698.79|705.24|695.14|855
1683141600000|2023-05-03 19:20:00|707.67|697.57|708.53|698.43|708.66|698.56|705.98|695.88|732
1683141900000|2023-05-03 19:25:00|708.51|698.41|708.32|698.22|708.83|698.73|707.87|697.77|611
1683142200000|2023-05-03 19:30:00|708.29|698.19|709.2|699.1|709.7|699.6|708.01|697.91|498
1683142500000|2023-05-03 19:35:00|709.23|699.13|706.07|695.97|709.73|699.63|705.95|695.85|708
1683142800000|2023-05-03 19:40:00|706.1|696|706.49|696.39|707.03|696.93|704.83|694.73|600
1683143100000|2023-05-03 19:45:00|706.44|696.34|704.94|694.84|707.4|697.3|704.89|694.79|589
1683143400000|2023-05-03 19:50:00|704.95|694.85|705.21|695.11|706.2|696.1|704.28|694.18|597
1683143700000|2023-05-03 19:55:00|705.24|695.14|704.83|694.73|705.78|695.68|704.52|694.42|496
1683144000000|2023-05-03 20:00:00|704.81|694.71|706.52|696.42|706.55|696.45|704.73|694.63|389
1683144300000|2023-05-03 20:05:00|706.53|696.43|708.39|698.29|708.39|698.29|706.42|696.32|279
1683144600000|2023-05-03 20:10:00|708.42|698.32|709.18|699.08|710.15|700.05|708.23|698.13|341
1683144900000|2023-05-03 20:15:00|709.16|699.06|709.91|699.81|710.19|700.09|708.61|698.51|270
1683145200000|2023-05-03 20:20:00|709.92|699.82|708.94|698.84|710.23|700.13|708.86|698.76|144
1683145500000|2023-05-03 20:25:00|708.95|698.85|708.06|697.96|709.59|699.49|707.93|697.83|211
1683145800000|2023-05-03 20:30:00|708.05|697.95|705.86|695.76|708.23|698.13|705.81|695.71|315
1683146100000|2023-05-03 20:35:00|705.89|695.79|704.24|694.14|706.07|695.97|703.47|693.37|471
1683146400000|2023-05-03 20:40:00|704.26|694.16|705.77|695.67|706.21|696.11|704.24|694.14|275
1683146700000|2023-05-03 20:45:00|705.81|695.71|705.94|695.84|706.4|696.3|705.06|694.96|386
1683147000000|2023-05-03 20:50:00|705.93|695.83|708.05|697.95|708.68|698.58|705.88|695.78|416
1683147300000|2023-05-03 20:55:00|708.04|697.94|709.8|699.7|710.06|699.96|708|697.9|481
1683147600000|2023-05-03 21:00:00|709.82|699.72|709.26|699.16|710.38|700.28|709.26|699.16|352
1683147900000|2023-05-03 21:05:00|709.27|699.17|709.53|699.43|709.63|699.53|709.14|699.04|214
1683148200000|2023-05-03 21:10:00|709.51|699.41|710.68|700.58|711.3|701.2|709.35|699.25|391
1683148500000|2023-05-03 21:15:00|710.69|700.59|711.4|701.3|711.65|701.55|710.66|700.56|521
1683148800000|2023-05-03 21:20:00|711.43|701.33|713.99|703.89|715.35|705.25|711.26|701.16|712
1683149100000|2023-05-03 21:25:00|713.98|703.88|713.58|703.48|715.11|705.01|713.12|703.02|595
1683149400000|2023-05-03 21:30:00|713.6|703.5|713.55|703.45|714.59|704.49|713.13|703.03|400
1683149700000|2023-05-03 21:35:00|713.51|703.41|713.82|703.72|714.6|704.5|713.47|703.37|416
1683150000000|2023-05-03 21:40:00|713.87|703.77|715.83|705.73|715.83|705.73|713.72|703.62|331
1683150300000|2023-05-03 21:45:00|715.84|705.74|715.4|705.3|715.99|705.89|715.37|705.27|301
1683150600000|2023-05-03 21:50:00|715.42|705.32|716.88|706.78|716.89|706.79|715.37|705.27|306
1683150900000|2023-05-03 21:55:00|716.87|706.77|714.36|704.26|717.09|706.99|714.36|704.26|217
1683151200000|2023-05-03 22:00:00|714.39|704.29|717.07|706.97|717.4|707.3|714.39|704.29|599
1683151500000|2023-05-03 22:05:00|717.05|706.95|717.93|707.83|718.18|708.08|716.76|706.66|696
1683151800000|2023-05-03 22:10:00|717.94|707.84|716.91|706.81|718.77|708.67|716.79|706.69|507
1683152100000|2023-05-03 22:15:00|716.92|706.82|719.17|709.07|719.54|709.44|716.91|706.81|552
1683152400000|2023-05-03 22:20:00|719.13|709.03|719.54|709.44|720.03|709.93|719|708.9|512
1683152700000|2023-05-03 22:25:00|719.53|709.43|717.81|707.71|719.95|709.85|717.61|707.51|401
1683153000000|2023-05-03 22:30:00|717.84|707.74|717.92|707.82|718.53|708.43|717.5|707.4|493
1683153300000|2023-05-03 22:35:00|717.95|707.85|718.37|708.27|719.33|709.23|717.95|707.85|443
1683153600000|2023-05-03 22:40:00|718.44|708.34|718.5|708.4|719.09|708.99|718.42|708.32|326
1683153900000|2023-05-03 22:45:00|718.49|708.39|717.83|707.73|719.18|709.08|717.81|707.71|459
1683154200000|2023-05-03 22:50:00|717.84|707.74|718.77|708.67|719.29|709.19|717.84|707.74|375
1683154500000|2023-05-03 22:55:00|719.15|709.05|718.98|708.88|720.05|709.95|718.77|708.67|378
1683154800000|2023-05-03 23:00:00|719.01|708.91|716.76|706.66|719.54|709.44|716.75|706.65|495
1683155100000|2023-05-03 23:05:00|716.81|706.71|717.41|707.31|717.56|707.46|716.74|706.64|287
1683155400000|2023-05-03 23:10:00|717.44|707.34|718.3|708.2|718.4|708.3|717.39|707.29|241
1683155700000|2023-05-03 23:15:00|718.34|708.24|717.79|707.69|718.99|708.89|717.7|707.6|129
1683156000000|2023-05-03 23:20:00|717.78|707.68|717.55|707.45|718.56|708.46|717.37|707.27|181
1683156300000|2023-05-03 23:25:00|717.54|707.44|716.34|706.24|717.7|707.6|716.34|706.24|124
1683156600000|2023-05-03 23:30:00|716.35|706.25|716.34|706.24|717.52|707.42|716.23|706.13|254
1683156900000|2023-05-03 23:35:00|716.35|706.25|715.29|705.19|716.61|706.51|715.22|705.12|204
1683157200000|2023-05-03 23:40:00|715.28|705.18|715.33|705.23|716.01|705.91|715.28|705.18|318
1683157500000|2023-05-03 23:45:00|715.32|705.22|716.68|706.58|716.98|706.88|715.28|705.18|267
1683157800000|2023-05-03 23:50:00|716.62|706.52|717.57|707.47|717.73|707.63|716.53|706.43|149
1683158100000|2023-05-03 23:55:00|717.62|707.52|717.97|707.87|718.07|707.97|717.48|707.38|135
1683158400000|2023-05-04 00:00:00|718.08|707.98|718.3|708.2|718.4|708.3|717.4|707.3|371
1683158700000|2023-05-04 00:05:00|718.31|708.21|716.43|706.33|718.41|708.31|716.33|706.23|383
1683159000000|2023-05-04 00:10:00|716.42|706.32|718.36|708.26|718.42|708.32|716|705.9|364
1683159300000|2023-05-04 00:15:00|718.4|708.3|718.47|708.37|718.94|708.84|717.99|707.89|323
1683159600000|2023-05-04 00:20:00|718.48|708.38|718.33|708.23|718.78|708.68|717.58|707.48|365
1683159900000|2023-05-04 00:25:00|718.38|708.28|718.35|708.25|718.57|708.47|717.93|707.83|261
1683160200000|2023-05-04 00:30:00|718.42|708.32|717.81|707.71|719.04|708.94|717.69|707.59|341
1683160500000|2023-05-04 00:35:00|717.75|707.65|716.09|705.99|717.8|707.7|716.05|705.95|450
1683160800000|2023-05-04 00:40:00|716.04|705.94|717.34|707.24|717.44|707.34|716.04|705.94|160
1683161100000|2023-05-04 00:45:00|717.36|707.26|719.7|709.6|719.78|709.68|717.34|707.24|286
1683161400000|2023-05-04 00:50:00|719.72|709.62|718.87|708.77|719.86|709.76|718.85|708.75|217
1683161700000|2023-05-04 00:55:00|718.85|708.75|718.35|708.25|719.12|709.02|718.29|708.19|142
1683162000000|2023-05-04 01:00:00|718.36|708.26|718.3|708.2|718.59|708.49|718.13|708.03|183
1683162300000|2023-05-04 01:05:00|718.31|708.21|718.42|708.32|718.79|708.69|718.1|708|274
1683162600000|2023-05-04 01:10:00|718.4|708.3|718.8|708.7|719.14|709.04|718.2|708.1|78
1683162900000|2023-05-04 01:15:00|719.06|708.96|719.12|709.02|719.59|709.49|718.94|708.84|144
1683163200000|2023-05-04 01:20:00|719.09|708.99|718.84|708.74|719.86|709.76|718.73|708.63|318
1683163500000|2023-05-04 01:25:00|718.9|708.8|718.03|707.93|718.92|708.82|717.92|707.82|241
1683163800000|2023-05-04 01:30:00|718.07|707.97|718.3|708.2|718.58|708.48|718.07|707.97|248
1683164100000|2023-05-04 01:35:00|718.12|708.02|718.31|708.21|718.38|708.28|718.12|708.02|147
1683164400000|2023-05-04 01:40:00|718.34|708.24|718.06|707.96|718.34|708.24|718.05|707.95|11
1683164700000|2023-05-04 01:45:00|718.2|708.1|718.43|708.33|718.5|708.4|718.11|708.01|202
1683165000000|2023-05-04 01:50:00|718.41|708.31|718.95|708.85|718.95|708.85|717.77|707.67|168
1683165300000|2023-05-04 01:55:00|718.91|708.81|719.89|709.79|719.99|709.89|718.75|708.65|252
1683165600000|2023-05-04 02:00:00|719.9|709.8|721.12|711.02|721.17|711.07|719.85|709.75|426
1683165900000|2023-05-04 02:05:00|721.2|711.1|719.62|709.52|721.28|711.18|719.56|709.46|335
1683166200000|2023-05-04 02:10:00|719.71|709.61|718.23|708.13|719.71|709.61|718.22|708.12|241
1683166500000|2023-05-04 02:15:00|718.24|708.14|718.88|708.78|719.1|709|718.2|708.1|237
1683166800000|2023-05-04 02:20:00|718.93|708.83|718.64|708.54|719.32|709.22|718.5|708.4|253
1683167100000|2023-05-04 02:25:00|718.66|708.56|719.02|708.92|719.3|709.2|718.62|708.52|223
1683167400000|2023-05-04 02:30:00|719.04|708.94|719.41|709.31|719.52|709.42|718.9|708.8|253
1683167700000|2023-05-04 02:35:00|719.4|709.3|719.08|708.98|719.44|709.34|718.96|708.86|107
1683168000000|2023-05-04 02:40:00|719.07|708.97|718.35|708.25|719.26|709.16|718.34|708.24|161
1683168300000|2023-05-04 02:45:00|718.38|708.28|718.55|708.45|718.87|708.77|718.35|708.25|164
1683168600000|2023-05-04 02:50:00|718.54|708.44|718.71|708.61|718.87|708.77|718.4|708.3|150
1683168900000|2023-05-04 02:55:00|718.76|708.66|719.31|709.21|719.43|709.33|717.66|707.56|194
1683169200000|2023-05-04 03:00:00|719.3|709.2|718.94|708.84|719.85|709.75|718.32|708.22|340
1683169500000|2023-05-04 03:05:00|718.96|708.86|718.69|708.59|719.09|708.99|718.62|708.52|253
1683169800000|2023-05-04 03:10:00|718.68|708.58|718.68|708.58|718.92|708.82|718.55|708.45|198
1683170100000|2023-05-04 03:15:00|718.65|708.55|717.55|707.45|718.7|708.6|717.55|707.45|160
1683170400000|2023-05-04 03:20:00|717.64|707.54|717.61|707.51|718.36|708.26|717.58|707.48|341
1683170700000|2023-05-04 03:25:00|717.63|707.53|717.36|707.26|717.79|707.69|717.31|707.21|177
1683171000000|2023-05-04 03:30:00|717.31|707.21|717.04|706.94|717.64|707.54|717.03|706.93|133
1683171300000|2023-05-04 03:35:00|716.97|706.87|715.6|705.5|716.98|706.88|715.26|705.16|260
1683171600000|2023-05-04 03:40:00|715.63|705.53|715.41|705.31|715.75|705.65|715.3|705.2|176
1683171900000|2023-05-04 03:45:00|715.46|705.36|715.18|705.08|715.71|705.61|714.9|704.8|117
1683172200000|2023-05-04 03:50:00|715.37|705.27|716.56|706.46|716.8|706.7|715.25|705.15|192
1683172500000|2023-05-04 03:55:00|716.54|706.44|716.37|706.27|716.97|706.87|716.23|706.13|187
1683172800000|2023-05-04 04:00:00|716.4|706.3|716.66|706.56|716.83|706.73|716.4|706.3|190
1683173100000|2023-05-04 04:05:00|716.67|706.57|716.68|706.58|716.8|706.7|716.46|706.36|136
1683173400000|2023-05-04 04:10:00|716.67|706.57|716.59|706.49|716.84|706.74|716.44|706.34|90
1683173700000|2023-05-04 04:15:00|716.53|706.43|716.51|706.41|716.67|706.57|716.51|706.41|56
1683174000000|2023-05-04 04:20:00|716.46|706.36|717.05|706.95|717.26|707.16|716.42|706.32|115
1683174300000|2023-05-04 04:25:00|717.01|706.91|717.13|707.03|717.43|707.33|716.6|706.5|178
1683174600000|2023-05-04 04:30:00|717.39|707.29|717.79|707.69|717.91|707.81|717|706.9|198
1683174900000|2023-05-04 04:35:00|717.66|707.56|717.47|707.37|718.33|708.23|717.32|707.22|144
1683175200000|2023-05-04 04:40:00|717.45|707.35|717.57|707.47|718.1|708|717.25|707.15|206
1683175500000|2023-05-04 04:45:00|717.55|707.45|716.95|706.85|717.58|707.48|716.92|706.82|148
1683175800000|2023-05-04 04:50:00|716.91|706.81|717.71|707.61|717.88|707.78|716.91|706.81|263
1683176100000|2023-05-04 04:55:00|717.73|707.63|717.47|707.37|717.89|707.79|717.46|707.36|222
1683176400000|2023-05-04 05:00:00|717.6|707.5|717.3|707.2|717.7|707.6|717.26|707.16|124
1683176700000|2023-05-04 05:05:00|717.28|707.18|716.12|706.02|717.4|707.3|716.12|706.02|218
1683177000000|2023-05-04 05:10:00|716.13|706.03|718.11|708.01|718.18|708.08|716.13|706.03|361
1683177300000|2023-05-04 05:15:00|718.1|708|717.69|707.59|718.22|708.12|717.54|707.44|172
1683177600000|2023-05-04 05:20:00|717.7|707.6|718.18|708.08|718.51|708.41|717.3|707.2|210
1683177900000|2023-05-04 05:25:00|718.19|708.09|717.8|707.7|718.38|708.28|717.6|707.5|111
1683178200000|2023-05-04 05:30:00|717.79|707.69|718.5|708.4|718.89|708.79|717.66|707.56|317
1683178500000|2023-05-04 05:35:00|718.6|708.5|717.43|707.33|718.66|708.56|717.43|707.33|278
1683178800000|2023-05-04 05:40:00|717.47|707.37|717.68|707.58|718.34|708.24|717.38|707.28|345
1683179100000|2023-05-04 05:45:00|717.66|707.56|718.52|708.42|718.61|708.51|717.65|707.55|234
1683179400000|2023-05-04 05:50:00|718.51|708.41|718.31|708.21|718.77|708.67|718.26|708.16|303
1683179700000|2023-05-04 05:55:00|718.35|708.25|718.33|708.23|718.47|708.37|717.94|707.84|255
1683180000000|2023-05-04 06:00:00|718.36|708.26|717.56|707.46|718.97|708.87|717.55|707.45|361
1683180300000|2023-05-04 06:05:00|717.57|707.47|717.5|707.4|717.63|707.53|717.39|707.29|106
1683180600000|2023-05-04 06:10:00|717.45|707.35|717|706.9|717.71|707.61|716.87|706.77|173
1683180900000|2023-05-04 06:15:00|716.98|706.88|716.71|706.61|717.07|706.97|716.62|706.52|119
1683181200000|2023-05-04 06:20:00|716.72|706.62|715.84|705.74|716.72|706.62|715.8|705.7|299
1683181500000|2023-05-04 06:25:00|715.8|705.7|715.6|705.5|715.88|705.78|715.41|705.31|187
1683181800000|2023-05-04 06:30:00|715.62|705.52|715.5|705.4|715.84|705.74|715.22|705.12|159
1683182100000|2023-05-04 06:35:00|715.53|705.43|716.08|705.98|716.34|706.24|715.5|705.4|167
1683182400000|2023-05-04 06:40:00|716.13|706.03|716.02|705.92|716.13|706.03|715.63|705.53|199
1683182700000|2023-05-04 06:45:00|716.03|705.93|716.28|706.18|716.7|706.6|716.02|705.92|104
1683183000000|2023-05-04 06:50:00|716.27|706.17|716.21|706.11|717.11|707.01|716.2|706.1|162
1683183300000|2023-05-04 06:55:00|716.23|706.13|716.39|706.29|716.66|706.56|715.94|705.84|164
1683183600000|2023-05-04 07:00:00|716.38|706.28|715.64|705.54|716.46|706.36|715.46|705.36|185
1683183900000|2023-05-04 07:05:00|715.62|705.52|715.33|705.23|715.67|705.57|715.33|705.23|257
1683184200000|2023-05-04 07:10:00|715.36|705.26|714.08|703.98|715.47|705.37|714.08|703.98|213
1683184500000|2023-05-04 07:15:00|713.97|703.87|714.28|704.18|714.5|704.4|713.87|703.77|128
1683184800000|2023-05-04 07:20:00|714.27|704.17|713.14|703.04|714.27|704.17|712.95|702.85|234
1683185100000|2023-05-04 07:25:00|713.07|702.97|713.54|703.44|713.54|703.44|712.79|702.69|130
1683185400000|2023-05-04 07:30:00|713.5|703.4|712.17|702.07|713.5|703.4|712.02|701.92|230
1683185700000|2023-05-04 07:35:00|712.2|702.1|713.09|702.99|713.33|703.23|712.16|702.06|318
1683186000000|2023-05-04 07:40:00|713.03|702.93|712.66|702.56|713.32|703.22|712.36|702.26|287
1683186300000|2023-05-04 07:45:00|712.7|702.6|712.24|702.14|713.05|702.95|712.2|702.1|268
1683186600000|2023-05-04 07:50:00|712.21|702.11|712.6|702.5|712.67|702.57|712.11|702.01|169
1683186900000|2023-05-04 07:55:00|712.61|702.51|711.99|701.89|712.66|702.56|711.95|701.85|128
1683187200000|2023-05-04 08:00:00|711.96|701.86|712.68|702.58|712.73|702.63|711.85|701.75|214
1683187500000|2023-05-04 08:05:00|712.73|702.63|712.7|702.6|713.05|702.95|712.4|702.3|71
1683187800000|2023-05-04 08:10:00|712.67|702.57|711.96|701.86|712.67|702.57|711.62|701.52|158
1683188100000|2023-05-04 08:15:00|711.95|701.85|712.54|702.44|712.54|702.44|711.65|701.55|201
1683188400000|2023-05-04 08:20:00|712.55|702.45|712.71|702.61|712.71|702.61|712.19|702.09|174
1683188700000|2023-05-04 08:25:00|712.72|702.62|713.15|703.05|713.27|703.17|712.47|702.37|154
1683189000000|2023-05-04 08:30:00|713.16|703.06|712.93|702.83|713.37|703.27|711.99|701.89|211
1683189300000|2023-05-04 08:35:00|712.91|702.81|712.13|702.03|713.07|702.97|711.91|701.81|264
1683189600000|2023-05-04 08:40:00|712.12|702.02|711.78|701.68|712.22|702.12|711.59|701.49|123
1683189900000|2023-05-04 08:45:00|711.79|701.69|712.17|702.07|712.43|702.33|711.79|701.69|68
1683190200000|2023-05-04 08:50:00|712.2|702.1|712.25|702.15|712.46|702.36|712.16|702.06|53
1683190500000|2023-05-04 08:55:00|712.24|702.14|712.42|702.32|712.46|702.36|712.15|702.05|165
1683190800000|2023-05-04 09:00:00|712.43|702.33|712.5|702.4|712.82|702.72|712.34|702.24|145
1683191100000|2023-05-04 09:05:00|712.52|702.42|713.19|703.09|713.23|703.13|712.36|702.26|143
1683191400000|2023-05-04 09:10:00|713.2|703.1|712.29|702.19|713.2|703.1|712.14|702.04|169
1683191700000|2023-05-04 09:15:00|712.26|702.16|711.62|701.52|712.26|702.16|711.47|701.37|232
1683192000000|2023-05-04 09:20:00|711.66|701.56|711.68|701.58|711.71|701.61|711.34|701.24|189
1683192300000|2023-05-04 09:25:00|711.7|701.6|711.15|701.05|711.71|701.61|710.71|700.61|190
1683192600000|2023-05-04 09:30:00|711.16|701.06|710.71|700.61|711.39|701.29|710.53|700.43|135
1683192900000|2023-05-04 09:35:00|710.74|700.64|710.46|700.36|710.89|700.79|710.41|700.31|176
1683193200000|2023-05-04 09:40:00|710.35|700.25|710.88|700.78|710.98|700.88|710.35|700.25|169
1683193500000|2023-05-04 09:45:00|710.87|700.77|711.41|701.31|711.6|701.5|710.8|700.7|149
1683193800000|2023-05-04 09:50:00|711.38|701.28|711.98|701.88|712.08|701.98|711.28|701.18|145
1683194100000|2023-05-04 09:55:00|711.99|701.89|712.99|702.89|713.07|702.97|711.78|701.68|177
1683194400000|2023-05-04 10:00:00|712.91|702.81|713.05|702.95|713.49|703.39|712.88|702.78|146
1683194700000|2023-05-04 10:05:00|712.96|702.86|712.7|702.6|713.01|702.91|712.67|702.57|76
1683195000000|2023-05-04 10:10:00|712.74|702.64|713.46|703.36|713.46|703.36|712.74|702.64|89
1683195300000|2023-05-04 10:15:00|713.4|703.3|713.32|703.22|713.5|703.4|713.21|703.11|92
1683195600000|2023-05-04 10:20:00|713.33|703.23|714.52|704.42|714.61|704.51|712.71|702.61|363
1683195900000|2023-05-04 10:25:00|714.53|704.43|714.1|704|714.65|704.55|713.86|703.76|217
1683196200000|2023-05-04 10:30:00|714.3|704.2|715.4|705.3|715.4|705.3|714.3|704.2|200
1683196500000|2023-05-04 10:35:00|715.45|705.35|716.18|706.08|717.35|707.25|715.4|705.3|502
1683196800000|2023-05-04 10:40:00|716.16|706.06|715.35|705.25|716.17|706.07|714.99|704.89|344
1683197100000|2023-05-04 10:45:00|715.45|705.35|714.49|704.39|716|705.9|714.34|704.24|406
1683197400000|2023-05-04 10:50:00|714.51|704.41|714.13|704.03|714.76|704.66|713.85|703.75|253
1683197700000|2023-05-04 10:55:00|714.12|704.02|714.67|704.57|715.39|705.29|714.09|703.99|314
1683198000000|2023-05-04 11:00:00|714.93|704.83|714.41|704.31|715.06|704.96|714.34|704.24|140
1683198300000|2023-05-04 11:05:00|714.35|704.25|715.09|704.99|715.16|705.06|714.35|704.25|146
1683198600000|2023-05-04 11:10:00|715.1|705|715.31|705.21|715.55|705.45|714.99|704.89|89
1683198900000|2023-05-04 11:15:00|715.34|705.24|714.52|704.42|715.34|705.24|714.47|704.37|100
1683199200000|2023-05-04 11:20:00|714.54|704.44|714.73|704.63|714.78|704.68|714.38|704.28|137
1683199500000|2023-05-04 11:25:00|714.76|704.66|714.79|704.69|714.95|704.85|714.41|704.31|137
1683199800000|2023-05-04 11:30:00|714.67|704.57|714.33|704.23|714.75|704.65|714.13|704.03|98
1683200100000|2023-05-04 11:35:00|714.36|704.26|714.07|703.97|714.45|704.35|713.9|703.8|92
1683200400000|2023-05-04 11:40:00|714.08|703.98|712.6|702.5|714.08|703.98|712.12|702.02|270
1683200700000|2023-05-04 11:45:00|712.55|702.45|713.19|703.09|713.51|703.41|712.55|702.45|133
1683201000000|2023-05-04 11:50:00|713.17|703.07|711.97|701.87|713.28|703.18|711.72|701.62|273
1683201300000|2023-05-04 11:55:00|711.98|701.88|711.97|701.87|712.12|702.02|711.8|701.7|97
1683201600000|2023-05-04 12:00:00|711.96|701.86|712.68|702.58|712.73|702.63|711.81|701.71|164
1683201900000|2023-05-04 12:05:00|712.7|702.6|712.57|702.47|712.96|702.86|712.49|702.39|121
1683202200000|2023-05-04 12:10:00|712.55|702.45|711.68|701.58|712.57|702.47|711.58|701.48|226
1683202500000|2023-05-04 12:15:00|711.7|701.6|712.33|702.23|712.37|702.27|711.1|701|310
1683202800000|2023-05-04 12:20:00|712.37|702.27|712.31|702.21|712.52|702.42|712.17|702.07|207
1683203100000|2023-05-04 12:25:00|712.34|702.24|712.04|701.94|712.49|702.39|711.93|701.83|207
1683203400000|2023-05-04 12:30:00|711.99|701.89|711.65|701.55|712.83|702.73|711.48|701.38|363
1683203700000|2023-05-04 12:35:00|711.67|701.57|709.29|699.19|711.67|701.57|709.14|699.04|407
1683204000000|2023-05-04 12:40:00|709.21|699.11|709.71|699.61|709.71|699.61|708.68|698.58|358
1683204300000|2023-05-04 12:45:00|709.73|699.63|709.5|699.4|709.77|699.67|708.88|698.78|294
1683204600000|2023-05-04 12:50:00|709.56|699.46|710.08|699.98|710.62|700.52|709.29|699.19|281
1683204900000|2023-05-04 12:55:00|710.06|699.96|709.86|699.76|710.06|699.96|709.4|699.3|218
1683205200000|2023-05-04 13:00:00|709.84|699.74|710.34|700.24|710.34|700.24|709.47|699.37|180
1683205500000|2023-05-04 13:05:00|710.32|700.22|710.32|700.22|710.49|700.39|709.78|699.68|111
1683205800000|2023-05-04 13:10:00|710.3|700.2|710.5|700.4|710.53|700.43|710.1|700|177
1683206100000|2023-05-04 13:15:00|710.53|700.43|707.29|697.19|710.54|700.44|706.71|696.61|408
1683206400000|2023-05-04 13:20:00|707.28|697.18|708.66|698.56|708.69|698.59|707.21|697.11|451
1683206700000|2023-05-04 13:25:00|708.64|698.54|708.68|698.58|708.93|698.83|708.23|698.13|487
1683207000000|2023-05-04 13:30:00|708.69|698.59|708.42|698.32|708.94|698.84|708.17|698.07|534
1683207300000|2023-05-04 13:35:00|708.38|698.28|705.28|695.18|708.38|698.28|704.5|694.4|733
1683207600000|2023-05-04 13:40:00|705.24|695.14|705.46|695.36|705.82|695.72|704.29|694.19|692
1683207900000|2023-05-04 13:45:00|705.47|695.37|706.84|696.74|706.96|696.86|704.85|694.75|650
1683208200000|2023-05-04 13:50:00|706.82|696.72|706.96|696.86|708|697.9|706.2|696.1|609
1683208500000|2023-05-04 13:55:00|706.97|696.87|706.37|696.27|707.22|697.12|706.34|696.24|445
1683208800000|2023-05-04 14:00:00|706.36|696.26|706.56|696.46|706.63|696.53|705.92|695.82|456
1683209100000|2023-05-04 14:05:00|706.6|696.5|706.65|696.55|706.98|696.88|706.31|696.21|379
1683209400000|2023-05-04 14:10:00|706.67|696.57|707.13|697.03|707.37|697.27|706.36|696.26|368
1683209700000|2023-05-04 14:15:00|707.12|697.02|707.89|697.79|707.91|697.81|705.45|695.35|535
1683210000000|2023-05-04 14:20:00|707.87|697.77|707.43|697.33|707.99|697.89|706.57|696.47|481
1683210300000|2023-05-04 14:25:00|707.38|697.28|706.6|696.5|707.48|697.38|706.48|696.38|475
1683210600000|2023-05-04 14:30:00|706.56|696.46|707.01|696.91|707.01|696.91|705.44|695.34|484
1683210900000|2023-05-04 14:35:00|707|696.9|707.61|697.51|707.92|697.82|706.95|696.85|351
1683211200000|2023-05-04 14:40:00|707.64|697.54|706.84|696.74|707.65|697.55|706.84|696.74|277
1683211500000|2023-05-04 14:45:00|706.86|696.76|706.97|696.87|708.29|698.19|706.85|696.75|495
1683211800000|2023-05-04 14:50:00|706.96|696.86|706.72|696.62|707.41|697.31|706.47|696.37|346
1683212100000|2023-05-04 14:55:00|706.69|696.59|706.26|696.16|706.86|696.76|705.59|695.49|370
1683212400000|2023-05-04 15:00:00|706.33|696.23|707.06|696.96|707.1|697|705.95|695.85|341
1683212700000|2023-05-04 15:05:00|707.05|696.95|709.58|699.48|709.58|699.48|707|696.9|449
1683213000000|2023-05-04 15:10:00|709.6|699.5|709.91|699.81|710.1|700|709.46|699.36|363
1683213300000|2023-05-04 15:15:00|709.93|699.83|708.55|698.45|709.93|699.83|708.07|697.97|256
1683213600000|2023-05-04 15:20:00|708.5|698.4|709.4|699.3|709.64|699.54|708.28|698.18|249
1683213900000|2023-05-04 15:25:00|709.41|699.31|708.71|698.61|709.42|699.32|708.65|698.55|202
1683214200000|2023-05-04 15:30:00|708.72|698.62|708.03|697.93|708.81|698.71|707.73|697.63|192
1683214500000|2023-05-04 15:35:00|708.04|697.94|707.64|697.54|708.15|698.05|707.48|697.38|195
1683214800000|2023-05-04 15:40:00|707.66|697.56|707.69|697.59|708.15|698.05|707.59|697.49|115
1683215100000|2023-05-04 15:45:00|707.7|697.6|707.69|697.59|707.84|697.74|707.3|697.2|185
1683215400000|2023-05-04 15:50:00|707.66|697.56|708.2|698.1|708.56|698.46|707.63|697.53|125
1683215700000|2023-05-04 15:55:00|708.18|698.08|708.48|698.38|708.59|698.49|707.82|697.72|136
1683216000000|2023-05-04 16:00:00|708.46|698.36|706.89|696.79|708.46|698.36|706.77|696.67|401
1683216300000|2023-05-04 16:05:00|706.88|696.78|707.79|697.69|707.79|697.69|706.04|695.94|390
1683216600000|2023-05-04 16:10:00|707.8|697.7|708.38|698.28|708.38|698.28|707.39|697.29|284
1683216900000|2023-05-04 16:15:00|708.4|698.3|709.37|699.27|709.54|699.44|708|697.9|340
1683217200000|2023-05-04 16:20:00|709.39|699.29|708.6|698.5|709.39|699.29|708.48|698.38|245
1683217500000|2023-05-04 16:25:00|708.9|698.8|709.35|699.25|709.41|699.31|708.71|698.61|308
1683217800000|2023-05-04 16:30:00|709.3|699.2|707.93|697.83|709.49|699.39|707.77|697.67|317
1683218100000|2023-05-04 16:35:00|707.94|697.84|708.21|698.11|708.31|698.21|707.47|697.37|211
1683218400000|2023-05-04 16:40:00|708.22|698.12|708.45|698.35|709.24|699.14|708.2|698.1|183
1683218700000|2023-05-04 16:45:00|708.42|698.32|708.82|698.72|708.91|698.81|708.14|698.04|173
1683219000000|2023-05-04 16:50:00|708.83|698.73|707.81|697.71|708.88|698.78|707.19|697.09|305
1683219300000|2023-05-04 16:55:00|707.79|697.69|707.86|697.76|708.49|698.39|707.36|697.26|223
1683219600000|2023-05-04 17:00:00|707.87|697.77|706.72|696.62|708.37|698.27|706.69|696.59|294
1683219900000|2023-05-04 17:05:00|706.67|696.57|707.66|697.56|707.96|697.86|706.67|696.57|281
1683220200000|2023-05-04 17:10:00|707.93|697.83|707.33|697.23|708.01|697.91|707.19|697.09|211
1683220500000|2023-05-04 17:15:00|707.32|697.22|708.21|698.11|708.34|698.24|707.13|697.03|337
1683220800000|2023-05-04 17:20:00|708.22|698.12|707.43|697.33|708.24|698.14|707.43|697.33|258
1683221100000|2023-05-04 17:25:00|707.46|697.36|705.42|695.32|707.49|697.39|704.55|694.45|368
1683221400000|2023-05-04 17:30:00|705.44|695.34|705|694.9|705.74|695.64|704.28|694.18|369
1683221700000|2023-05-04 17:35:00|704.99|694.89|705.21|695.11|705.24|695.14|704.75|694.65|258
1683222000000|2023-05-04 17:40:00|705.19|695.09|705.24|695.14|705.62|695.52|704.63|694.53|310
1683222300000|2023-05-04 17:45:00|705.34|695.24|705.19|695.09|705.58|695.48|704.6|694.5|339
1683222600000|2023-05-04 17:50:00|705.18|695.08|705.89|695.79|706.11|696.01|704.88|694.78|267
1683222900000|2023-05-04 17:55:00|705.9|695.8|706.29|696.19|706.29|696.19|705.37|695.27|187
1683223200000|2023-05-04 18:00:00|706.25|696.15|705.95|695.85|706.33|696.23|705.21|695.11|249
1683223500000|2023-05-04 18:05:00|705.94|695.84|706.34|696.24|706.42|696.32|705.62|695.52|275
1683223800000|2023-05-04 18:10:00|706.33|696.23|706.35|696.25|706.4|696.3|706.09|695.99|139
1683224100000|2023-05-04 18:15:00|706.25|696.15|705.09|694.99|706.3|696.2|704.44|694.34|340
1683224400000|2023-05-04 18:20:00|705.07|694.97|703.5|693.4|705.3|695.2|702.84|692.74|430
1683224700000|2023-05-04 18:25:00|703.54|693.44|703.85|693.75|703.89|693.79|703.15|693.05|259
1683225000000|2023-05-04 18:30:00|703.8|693.7|703.64|693.54|703.89|693.79|702.69|692.59|356
1683225300000|2023-05-04 18:35:00|703.7|693.6|704.33|694.23|704.95|694.85|703.7|693.6|301
1683225600000|2023-05-04 18:40:00|704.18|694.08|703.77|693.67|704.24|694.14|703.47|693.37|214
1683225900000|2023-05-04 18:45:00|703.75|693.65|704.44|694.34|704.66|694.56|703.73|693.63|281
1683226200000|2023-05-04 18:50:00|704.42|694.32|704.32|694.22|704.5|694.4|703.72|693.62|253
1683226500000|2023-05-04 18:55:00|704.3|694.2|703.37|693.27|704.3|694.2|703.35|693.25|336
1683226800000|2023-05-04 19:00:00|703.34|693.24|702.98|692.88|703.49|693.39|702.77|692.67|299
1683227100000|2023-05-04 19:05:00|702.99|692.89|702.7|692.6|703.06|692.96|702.41|692.31|274
1683227400000|2023-05-04 19:10:00|702.69|692.59|702.4|692.3|702.75|692.65|702.06|691.96|184
1683227700000|2023-05-04 19:15:00|702.38|692.28|701.76|691.66|702.38|692.28|701.41|691.31|308
1683228000000|2023-05-04 19:20:00|701.79|691.69|701.76|691.66|701.85|691.75|701.27|691.17|284
1683228300000|2023-05-04 19:25:00|701.67|691.57|702.27|692.17|702.3|692.2|701.67|691.57|227
1683228600000|2023-05-04 19:30:00|702.23|692.13|702.92|692.82|702.97|692.87|702.02|691.92|298
1683228900000|2023-05-04 19:35:00|702.89|692.79|702.73|692.63|702.91|692.81|702.45|692.35|143
1683229200000|2023-05-04 19:40:00|702.76|692.66|702.83|692.73|702.97|692.87|702.4|692.3|122
1683229500000|2023-05-04 19:45:00|702.81|692.71|703.61|693.51|703.72|693.62|702.22|692.12|223
1683229800000|2023-05-04 19:50:00|703.59|693.49|703.44|693.34|703.85|693.75|703.13|693.03|293
1683230100000|2023-05-04 19:55:00|703.45|693.35|703.7|693.6|704.05|693.95|703.39|693.29|312
1683230400000|2023-05-04 20:00:00|703.71|693.61|703.42|693.32|703.72|693.62|703.23|693.13|150
1683230700000|2023-05-04 20:05:00|703.39|693.29|703.15|693.05|703.6|693.5|702.86|692.76|137
1683231000000|2023-05-04 20:10:00|703.16|693.06|703.13|693.03|703.54|693.44|703.05|692.95|198
1683231300000|2023-05-04 20:15:00|703.17|693.07|703.64|693.54|703.86|693.76|702.95|692.85|178
1683231600000|2023-05-04 20:20:00|703.82|693.72|703.82|693.72|703.85|693.75|703.54|693.44|193
1683231900000|2023-05-04 20:25:00|703.68|693.58|704.47|694.37|704.52|694.42|703.46|693.36|184
1683232200000|2023-05-04 20:30:00|704.48|694.38|704.48|694.38|705.25|695.15|703.78|693.68|479
1683232500000|2023-05-04 20:35:00|704.45|694.35|704.14|694.04|704.66|694.56|704.01|693.91|188
1683232800000|2023-05-04 20:40:00|704.31|694.21|703.85|693.75|704.33|694.23|703.45|693.35|183
1683233100000|2023-05-04 20:45:00|703.83|693.73|703.39|693.29|703.83|693.73|703.08|692.98|104
1683233400000|2023-05-04 20:50:00|703.4|693.3|703.33|693.23|703.4|693.3|702.47|692.37|201
1683233700000|2023-05-04 20:55:00|703.31|693.21|702.97|692.87|703.34|693.24|702.68|692.58|143
1683234000000|2023-05-04 21:00:00|702.92|692.82|703.52|693.42|703.54|693.44|702.92|692.82|131
1683234300000|2023-05-04 21:05:00|703.54|693.44|704.35|694.25|704.36|694.26|703.52|693.42|180
1683234600000|2023-05-04 21:10:00|704.36|694.26|703.38|693.28|704.36|694.26|703.26|693.16|151
1683234900000|2023-05-04 21:15:00|703.37|693.27|702.53|692.43|703.37|693.27|702.32|692.22|187
1683235200000|2023-05-04 21:20:00|702.54|692.44|701.48|691.38|702.54|692.44|701.42|691.32|175
1683235500000|2023-05-04 21:25:00|701.49|691.39|702.1|692|702.2|692.1|701.48|691.38|91
1683235800000|2023-05-04 21:30:00|702.14|692.04|702.46|692.36|702.68|692.58|702.14|692.04|78
1683236100000|2023-05-04 21:35:00|702.45|692.35|701.72|691.62|702.47|692.37|701.65|691.55|92
1683236400000|2023-05-04 21:40:00|701.71|691.61|702.66|692.56|702.71|692.61|701.69|691.59|190
1683236700000|2023-05-04 21:45:00|702.67|692.57|702.22|692.12|702.76|692.66|702.22|692.12|196
1683237000000|2023-05-04 21:50:00|702.23|692.13|702.61|692.51|702.64|692.54|702.14|692.04|83
1683237300000|2023-05-04 21:55:00|702.62|692.52|703.26|693.16|703.28|693.18|702.61|692.51|110
1683237600000|2023-05-04 22:00:00|703.25|693.15|702.98|692.88|703.57|693.47|702.55|692.45|189
1683237900000|2023-05-04 22:05:00|702.96|692.86|702.63|692.53|703.01|692.91|702.14|692.04|201
1683238200000|2023-05-04 22:10:00|702.58|692.48|702.46|692.36|702.99|692.89|701.77|691.67|194
1683238500000|2023-05-04 22:15:00|702.45|692.35|702.5|692.4|702.96|692.86|701.82|691.72|194
1683238800000|2023-05-04 22:20:00|702.45|692.35|702.43|692.33|702.92|692.82|701.74|691.64|229
1683239100000|2023-05-04 22:25:00|702.4|692.3|702.15|692.05|702.47|692.37|701.78|691.68|133
1683239400000|2023-05-04 22:30:00|702.23|692.13|702.86|692.76|702.91|692.81|702.23|692.13|120
1683239700000|2023-05-04 22:35:00|702.84|692.74|702.64|692.54|703.02|692.92|702.48|692.38|158
1683240000000|2023-05-04 22:40:00|702.62|692.52|702.66|692.56|702.81|692.71|702.09|691.99|188
1683240300000|2023-05-04 22:45:00|702.64|692.54|702.41|692.31|702.7|692.6|701.79|691.69|174
1683240600000|2023-05-04 22:50:00|702.44|692.34|702.88|692.78|702.89|692.79|702.37|692.27|123
1683240900000|2023-05-04 22:55:00|702.94|692.84|702.53|692.43|702.94|692.84|702.49|692.39|121
1683241200000|2023-05-04 23:00:00|702.55|692.45|702.76|692.66|702.83|692.73|702.2|692.1|144
1683241500000|2023-05-04 23:05:00|702.75|692.65|703.62|693.52|703.8|693.7|702.57|692.47|231
1683241800000|2023-05-04 23:10:00|703.45|693.35|703.6|693.5|703.83|693.73|703.23|693.13|203
1683242100000|2023-05-04 23:15:00|703.58|693.48|703.39|693.29|703.74|693.64|703.37|693.27|201
1683242400000|2023-05-04 23:20:00|703.37|693.27|703.14|693.04|703.59|693.49|703.03|692.93|213
1683242700000|2023-05-04 23:25:00|703.13|693.03|703.68|693.58|703.71|693.61|703.03|692.93|201
1683243000000|2023-05-04 23:30:00|703.71|693.61|703.87|693.77|703.9|693.8|703.54|693.44|101
1683243300000|2023-05-04 23:35:00|703.86|693.76|704.61|694.51|704.62|694.52|703.52|693.42|182
1683243600000|2023-05-04 23:40:00|704.6|694.5|704.29|694.19|704.66|694.56|704.17|694.07|184
1683243900000|2023-05-04 23:45:00|704.3|694.2|704.6|694.5|704.69|694.59|704.21|694.11|121
1683244200000|2023-05-04 23:50:00|704.63|694.53|704.91|694.81|705.22|695.12|704.54|694.44|81
1683244500000|2023-05-04 23:55:00|705.02|694.92|704.86|694.76|705.22|695.12|704.68|694.58|79
1683244800000|2023-05-05 00:00:00|704.87|694.77|705.32|695.22|705.42|695.32|704.86|694.76|193
1683245100000|2023-05-05 00:05:00|705.3|695.2|705.85|695.75|705.85|695.75|705.16|695.06|173
1683245400000|2023-05-05 00:10:00|705.77|695.67|704.81|694.71|705.78|695.68|704.54|694.44|153
1683245700000|2023-05-05 00:15:00|704.79|694.69|704.81|694.71|704.95|694.85|704.56|694.46|174
1683246000000|2023-05-05 00:20:00|704.87|694.77|704.29|694.19|705.24|695.14|704.29|694.19|127
1683246300000|2023-05-05 00:25:00|704.34|694.24|705.43|695.33|705.43|695.33|704.26|694.16|92
1683246600000|2023-05-05 00:30:00|705.51|695.41|705.7|695.6|706.01|695.91|705.41|695.31|178
1683246900000|2023-05-05 00:35:00|705.76|695.66|706.19|696.09|706.37|696.27|705.6|695.5|262
1683247200000|2023-05-05 00:40:00|706.2|696.1|706.27|696.17|706.34|696.24|705.96|695.86|176
1683247500000|2023-05-05 00:45:00|706.28|696.18|706.45|696.35|706.56|696.46|706.17|696.07|100
1683247800000|2023-05-05 00:50:00|706.44|696.34|706.56|696.46|706.63|696.53|706.1|696|134
1683248100000|2023-05-05 00:55:00|706.59|696.49|706.39|696.29|706.66|696.56|706.08|695.98|114
1683248400000|2023-05-05 01:00:00|706.36|696.26|705.97|695.87|706.58|696.48|705.9|695.8|159
1683248700000|2023-05-05 01:05:00|706|695.9|705.24|695.14|706.22|696.12|705.21|695.11|97
1683249000000|2023-05-05 01:10:00|705.23|695.13|704.7|694.6|705.35|695.25|704.69|694.59|150
1683249300000|2023-05-05 01:15:00|704.69|694.59|704.92|694.82|705.13|695.03|704.61|694.51|183
1683249600000|2023-05-05 01:20:00|705.01|694.91|705.05|694.95|705.25|695.15|704.78|694.68|172
1683249900000|2023-05-05 01:25:00|705.06|694.96|705.8|695.7|705.8|695.7|704.88|694.78|74
1683250200000|2023-05-05 01:30:00|705.91|695.81|709.76|699.66|710.2|700.1|705.75|695.65|456
1683250500000|2023-05-05 01:35:00|709.69|699.59|710.53|700.43|710.57|700.47|709.3|699.2|478
1683250800000|2023-05-05 01:40:00|710.48|700.38|712.96|702.86|713.01|702.91|710.26|700.16|565
1683251100000|2023-05-05 01:45:00|712.95|702.85|713.49|703.39|713.9|703.8|712.04|701.94|480
1683251400000|2023-05-05 01:50:00|713.79|703.69|714.67|704.57|715.06|704.96|713.49|703.39|259
1683251700000|2023-05-05 01:55:00|714.71|704.61|713.14|703.04|714.95|704.85|712.8|702.7|362
1683252000000|2023-05-05 02:00:00|713.15|703.05|715.95|705.85|716.43|706.33|713.15|703.05|547
1683252300000|2023-05-05 02:05:00|715.94|705.84|713.59|703.49|716.64|706.54|713.44|703.34|511
1683252600000|2023-05-05 02:10:00|713.65|703.55|712.29|702.19|714.44|704.34|711.78|701.68|587
1683252900000|2023-05-05 02:15:00|712.3|702.2|711.65|701.55|712.3|702.2|710.88|700.78|454
1683253200000|2023-05-05 02:20:00|711.57|701.47|713.24|703.14|713.42|703.32|711.57|701.47|395
1683253500000|2023-05-05 02:25:00|713.26|703.16|712.94|702.84|713.35|703.25|712.25|702.15|220
1683253800000|2023-05-05 02:30:00|712.93|702.83|713.21|703.11|713.26|703.16|712.7|702.6|149
1683254100000|2023-05-05 02:35:00|713.22|703.12|712.61|702.51|713.38|703.28|712.56|702.46|197
1683254400000|2023-05-05 02:40:00|712.66|702.56|713.79|703.69|714.27|704.17|712.56|702.46|245
1683254700000|2023-05-05 02:45:00|713.81|703.71|713.88|703.78|713.97|703.87|712.89|702.79|211
1683255000000|2023-05-05 02:50:00|713.86|703.76|713.75|703.65|713.98|703.88|713.58|703.48|132
1683255300000|2023-05-05 02:55:00|713.76|703.66|713.41|703.31|714.04|703.94|713.35|703.25|144
1683255600000|2023-05-05 03:00:00|713.39|703.29|713.56|703.46|713.83|703.73|713.01|702.91|320
1683255900000|2023-05-05 03:05:00|713.6|703.5|714.84|704.74|715.05|704.95|713.56|703.46|260
1683256200000|2023-05-05 03:10:00|714.82|704.72|714.46|704.36|715.06|704.96|714.43|704.33|102
1683256500000|2023-05-05 03:15:00|714.5|704.4|713.73|703.63|714.5|704.4|713.73|703.63|76
1683256800000|2023-05-05 03:20:00|713.7|703.6|713.29|703.19|713.95|703.85|713.15|703.05|218
1683257100000|2023-05-05 03:25:00|713.32|703.22|712.84|702.74|713.51|703.41|712.84|702.74|197
1683257400000|2023-05-05 03:30:00|712.8|702.7|712.56|702.46|713.55|703.45|712.51|702.41|209
1683257700000|2023-05-05 03:35:00|712.57|702.47|712.27|702.17|712.6|702.5|711.64|701.54|237
1683258000000|2023-05-05 03:40:00|712.28|702.18|712.21|702.11|712.42|702.32|711.88|701.78|179
1683258300000|2023-05-05 03:45:00|712.26|702.16|711.57|701.47|712.41|702.31|711.16|701.06|244
1683258600000|2023-05-05 03:50:00|711.58|701.48|710.94|700.84|711.59|701.49|710.83|700.73|244
1683258900000|2023-05-05 03:55:00|710.92|700.82|711.71|701.61|711.72|701.62|710.56|700.46|143
1683259200000|2023-05-05 04:00:00|711.74|701.64|711.5|701.4|711.87|701.77|711.4|701.3|121
1683259500000|2023-05-05 04:05:00|711.55|701.45|711.96|701.86|712.02|701.92|711.46|701.36|180
1683259800000|2023-05-05 04:10:00|711.67|701.57|712.38|702.28|712.41|702.31|711.57|701.47|79
1683260100000|2023-05-05 04:15:00|712.39|702.29|712.55|702.45|712.64|702.54|712.3|702.2|130
1683260400000|2023-05-05 04:20:00|712.6|702.5|712.51|702.41|712.83|702.73|712.37|702.27|119
1683260700000|2023-05-05 04:25:00|712.52|702.42|712.51|702.41|712.91|702.81|712.51|702.41|121
1683261000000|2023-05-05 04:30:00|712.5|702.4|712.74|702.64|712.85|702.75|712.49|702.39|120
1683261300000|2023-05-05 04:35:00|712.69|702.59|712.92|702.82|713.1|703|712.69|702.59|82
1683261600000|2023-05-05 04:40:00|712.94|702.84|712.42|702.32|712.94|702.84|712.37|702.27|119
1683261900000|2023-05-05 04:45:00|712.38|702.28|712.83|702.73|713.08|702.98|712.37|702.27|132
1683262200000|2023-05-05 04:50:00|712.9|702.8|713.18|703.08|713.44|703.34|712.88|702.78|66
1683262500000|2023-05-05 04:55:00|713.16|703.06|712.92|702.82|713.21|703.11|712.84|702.74|41
1683262800000|2023-05-05 05:00:00|712.91|702.81|712.72|702.62|712.91|702.81|712.58|702.48|88
1683263100000|2023-05-05 05:05:00|712.73|702.63|712.3|702.2|712.82|702.72|712.15|702.05|104
1683263400000|2023-05-05 05:10:00|712.36|702.26|711|700.9|712.39|702.29|710.99|700.89|181
1683263700000|2023-05-05 05:15:00|710.85|700.75|710.53|700.43|711.23|701.13|710.37|700.27|131
1683264000000|2023-05-05 05:20:00|710.58|700.48|710.49|700.39|710.68|700.58|709.94|699.84|264
1683264300000|2023-05-05 05:25:00|710.53|700.43|711.38|701.28|711.38|701.28|710.06|699.96|203
1683264600000|2023-05-05 05:30:00|711.28|701.18|710.43|700.33|711.38|701.28|710.19|700.09|105
1683264900000|2023-05-05 05:35:00|710.5|700.4|710.6|700.5|710.74|700.64|710.48|700.38|44
1683265200000|2023-05-05 05:40:00|710.67|700.57|711.47|701.37|711.89|701.79|710.56|700.46|189
1683265500000|2023-05-05 05:45:00|711.52|701.42|711.12|701.02|711.59|701.49|710.88|700.78|160
1683265800000|2023-05-05 05:50:00|711.08|700.98|711.11|701.01|711.53|701.43|710.79|700.69|147
1683266100000|2023-05-05 05:55:00|711.1|701|710.77|700.67|711.43|701.33|710.72|700.62|88
1683266400000|2023-05-05 06:00:00|710.79|700.69|711.58|701.48|711.92|701.82|710.79|700.69|168
1683266700000|2023-05-05 06:05:00|711.55|701.45|711.58|701.48|712|701.9|711.5|701.4|71
1683267000000|2023-05-05 06:10:00|711.78|701.68|711.5|701.4|711.85|701.75|711.25|701.15|88
1683267300000|2023-05-05 06:15:00|711.59|701.49|712.44|702.34|712.59|702.49|711.55|701.45|180
1683267600000|2023-05-05 06:20:00|712.47|702.37|711.27|701.17|712.47|702.37|711.26|701.16|161
1683267900000|2023-05-05 06:25:00|711.26|701.16|711.55|701.45|711.61|701.51|711.26|701.16|84
1683268200000|2023-05-05 06:30:00|711.53|701.43|711.75|701.65|711.99|701.89|711.36|701.26|186
1683268500000|2023-05-05 06:35:00|711.77|701.67|712.84|702.74|712.84|702.74|711.45|701.35|66
1683268800000|2023-05-05 06:40:00|712.8|702.7|712.66|702.56|713.35|703.25|712.21|702.11|177
1683269100000|2023-05-05 06:45:00|712.61|702.51|711.48|701.38|712.73|702.63|711.48|701.38|142
1683269400000|2023-05-05 06:50:00|711.5|701.4|711.5|701.4|711.91|701.81|711.22|701.12|125
1683269700000|2023-05-05 06:55:00|711.52|701.42|711.88|701.78|711.94|701.84|711|700.9|182
1683270000000|2023-05-05 07:00:00|711.98|701.88|712.99|702.89|714.58|704.48|711.88|701.78|383
1683270300000|2023-05-05 07:05:00|713|702.9|711.6|701.5|713.47|703.37|711.54|701.44|303
1683270600000|2023-05-05 07:10:00|711.59|701.49|710.51|700.41|711.71|701.61|709.99|699.89|390
1683270900000|2023-05-05 07:15:00|710.52|700.42|709.99|699.89|710.72|700.62|709.83|699.73|385
1683271200000|2023-05-05 07:20:00|710.02|699.92|710.47|700.37|710.51|700.41|709.8|699.7|140
1683271500000|2023-05-05 07:25:00|710.48|700.38|710.71|700.61|711.25|701.15|710.45|700.35|102
1683271800000|2023-05-05 07:30:00|710.91|700.81|711.22|701.12|711.37|701.27|710.62|700.52|335
1683272100000|2023-05-05 07:35:00|711.25|701.15|711.08|700.98|711.51|701.41|711.03|700.93|189
1683272400000|2023-05-05 07:40:00|711.13|701.03|710.78|700.68|711.22|701.12|710.35|700.25|269
1683272700000|2023-05-05 07:45:00|710.77|700.67|711.05|700.95|711.21|701.11|710.58|700.48|194
1683273000000|2023-05-05 07:50:00|711|700.9|710.86|700.76|711.21|701.11|710.26|700.16|207
1683273300000|2023-05-05 07:55:00|710.8|700.7|710.2|700.1|710.81|700.71|710.13|700.03|117
1683273600000|2023-05-05 08:00:00|710.22|700.12|710.08|699.98|710.53|700.43|710.03|699.93|63
1683273900000|2023-05-05 08:05:00|710.12|700.02|710.08|699.98|710.22|700.12|709.71|699.61|109
1683274200000|2023-05-05 08:10:00|710.14|700.04|711.12|701.02|711.12|701.02|710.13|700.03|211
1683274500000|2023-05-05 08:15:00|711.38|701.28|711.49|701.39|711.63|701.53|711.18|701.08|179
1683274800000|2023-05-05 08:20:00|711.51|701.41|711.56|701.46|711.76|701.66|711.5|701.4|160
1683275100000|2023-05-05 08:25:00|711.58|701.48|711.45|701.35|711.63|701.53|710.8|700.7|94
1683275400000|2023-05-05 08:30:00|711.4|701.3|710.97|700.87|711.4|701.3|710.72|700.62|61
1683275700000|2023-05-05 08:35:00|710.98|700.88|710.4|700.3|710.99|700.89|710.16|700.06|155
1683276000000|2023-05-05 08:40:00|710.36|700.26|710.29|700.19|710.67|700.57|710.2|700.1|95
1683276300000|2023-05-05 08:45:00|710.27|700.17|709.93|699.83|710.34|700.24|709.61|699.51|112
1683276600000|2023-05-05 08:50:00|709.9|699.8|709.64|699.54|709.91|699.81|709.49|699.39|152
1683276900000|2023-05-05 08:55:00|709.66|699.56|709.56|699.46|709.97|699.87|709.55|699.45|76
1683277200000|2023-05-05 09:00:00|709.55|699.45|709.77|699.67|709.92|699.82|709.48|699.38|97
1683277500000|2023-05-05 09:05:00|709.73|699.63|709.6|699.5|709.94|699.84|709.58|699.48|52
1683277800000|2023-05-05 09:10:00|709.62|699.52|709.02|698.92|710.03|699.93|708.93|698.83|164
1683278100000|2023-05-05 09:15:00|709|698.9|709.15|699.05|709.47|699.37|708.69|698.59|285
1683278400000|2023-05-05 09:20:00|709.17|699.07|709.6|699.5|709.76|699.66|709|698.9|115
1683278700000|2023-05-05 09:25:00|709.69|699.59|708.7|698.6|709.78|699.68|708.65|698.55|92
1683279000000|2023-05-05 09:30:00|708.56|698.46|709.73|699.63|710.05|699.95|708.3|698.2|210
1683279300000|2023-05-05 09:35:00|709.84|699.74|710.01|699.91|710.12|700.02|709.52|699.42|107
1683279600000|2023-05-05 09:40:00|709.99|699.89|709.79|699.69|710.03|699.93|709.5|699.4|139
1683279900000|2023-05-05 09:45:00|709.8|699.7|710.05|699.95|710.84|700.74|709.8|699.7|146
1683280200000|2023-05-05 09:50:00|710.08|699.98|708.91|698.81|710.08|699.98|708.76|698.66|181
1683280500000|2023-05-05 09:55:00|708.97|698.87|708.91|698.81|709.29|699.19|708.17|698.07|239
1683280800000|2023-05-05 10:00:00|708.96|698.86|709.66|699.56|709.68|699.58|708.96|698.86|216
1683281100000|2023-05-05 10:05:00|709.57|699.47|709.25|699.15|709.66|699.56|709.12|699.02|130
1683281400000|2023-05-05 10:10:00|709.27|699.17|708.74|698.64|709.64|699.54|708.74|698.64|226
1683281700000|2023-05-05 10:15:00|708.67|698.57|708.57|698.47|708.91|698.81|708.47|698.37|148
1683282000000|2023-05-05 10:20:00|708.45|698.35|709.41|699.31|709.61|699.51|708.39|698.29|179
1683282300000|2023-05-05 10:25:00|709.44|699.34|709.17|699.07|709.72|699.62|708.61|698.51|236
1683282600000|2023-05-05 10:30:00|708.88|698.78|708.9|698.8|709.24|699.14|708.64|698.54|108
1683282900000|2023-05-05 10:35:00|708.92|698.82|707.96|697.86|708.92|698.82|707.66|697.56|151
1683283200000|2023-05-05 10:40:00|707.97|697.87|707.91|697.81|708.43|698.33|707.43|697.33|226
1683283500000|2023-05-05 10:45:00|707.94|697.84|709.01|698.91|709.02|698.92|707.74|697.64|328
1683283800000|2023-05-05 10:50:00|709.05|698.95|708.46|698.36|709.07|698.97|708.13|698.03|163
1683284100000|2023-05-05 10:55:00|708.47|698.37|709.51|699.41|709.53|699.43|708.44|698.34|140
1683284400000|2023-05-05 11:00:00|709.49|699.39|708.72|698.62|709.56|699.46|708.72|698.62|128
1683284700000|2023-05-05 11:05:00|708.7|698.6|709.19|699.09|709.32|699.22|708.3|698.2|161
1683285000000|2023-05-05 11:10:00|709.17|699.07|710.29|700.19|710.57|700.47|709.17|699.07|293
1683285300000|2023-05-05 11:15:00|710.28|700.18|710.09|699.99|710.66|700.56|710.01|699.91|292
1683285600000|2023-05-05 11:20:00|710.08|699.98|708.95|698.85|710.15|700.05|708.83|698.73|197
1683285900000|2023-05-05 11:25:00|708.94|698.84|708.65|698.55|709.26|699.16|708.6|698.5|135
1683286200000|2023-05-05 11:30:00|708.66|698.56|708.15|698.05|709.2|699.1|707.72|697.62|262
1683286500000|2023-05-05 11:35:00|708.18|698.08|708.98|698.88|709.05|698.95|708.01|697.91|181
1683286800000|2023-05-05 11:40:00|708.97|698.87|708.74|698.64|709.02|698.92|708.33|698.23|209
1683287100000|2023-05-05 11:45:00|708.75|698.65|709.28|699.18|709.54|699.44|708.74|698.64|263
1683287400000|2023-05-05 11:50:00|709.3|699.2|710.98|700.88|711.2|701.1|709.3|699.2|259
1683287700000|2023-05-05 11:55:00|710.99|700.89|710.37|700.27|711.22|701.12|710.05|699.95|344
1683288000000|2023-05-05 12:00:00|710.38|700.28|711.29|701.19|711.53|701.43|710.25|700.15|388
1683288300000|2023-05-05 12:05:00|711.27|701.17|710.19|700.09|711.29|701.19|709.74|699.64|296
1683288600000|2023-05-05 12:10:00|710.18|700.08|710.66|700.56|711.33|701.23|709.96|699.86|409
1683288900000|2023-05-05 12:15:00|710.7|700.6|709.91|699.81|711.06|700.96|709.88|699.78|339
1683289200000|2023-05-05 12:20:00|709.92|699.82|709.83|699.73|710.32|700.22|709.69|699.59|225
1683289500000|2023-05-05 12:25:00|709.82|699.72|709.67|699.57|710.05|699.95|708.93|698.83|243
1683289800000|2023-05-05 12:30:00|709.68|699.58|702.43|692.33|711|700.9|697.05|686.95|885
1683290100000|2023-05-05 12:35:00|702.47|692.37|701.85|691.75|702.82|692.72|700.98|690.88|872
1683290400000|2023-05-05 12:40:00|701.83|691.73|703.1|693|703.25|693.15|701.29|691.19|660
1683290700000|2023-05-05 12:45:00|703.11|693.01|706.26|696.16|707.25|697.15|702.9|692.8|709
1683291000000|2023-05-05 12:50:00|706.29|696.19|705.4|695.3|706.93|696.83|705.23|695.13|484
1683291300000|2023-05-05 12:55:00|705.43|695.33|704.18|694.08|705.7|695.6|703.97|693.87|430
1683291600000|2023-05-05 13:00:00|704.17|694.07|703.69|693.59|704.22|694.12|701.67|691.57|540
1683291900000|2023-05-05 13:05:00|703.71|693.61|704.02|693.92|704.64|694.54|703.34|693.24|575
1683292200000|2023-05-05 13:10:00|704.01|693.91|706.01|695.91|706.39|696.29|703.89|693.79|508
1683292500000|2023-05-05 13:15:00|706|695.9|706.3|696.2|706.57|696.47|705.39|695.29|241
1683292800000|2023-05-05 13:20:00|706.33|696.23|705.68|695.58|706.53|696.43|705.47|695.37|288
1683293100000|2023-05-05 13:25:00|705.67|695.57|707.21|697.11|707.25|697.15|705.62|695.52|397
1683293400000|2023-05-05 13:30:00|707.18|697.08|707|696.9|707.32|697.22|706.47|696.37|485
1683293700000|2023-05-05 13:35:00|707.04|696.94|707.39|697.29|707.51|697.41|706.73|696.63|424
1683294000000|2023-05-05 13:40:00|707.4|697.3|711.63|701.53|712.52|702.42|707.15|697.05|696
1683294300000|2023-05-05 13:45:00|711.71|701.61|712.44|702.34|712.66|702.56|710.69|700.59|617
1683294600000|2023-05-05 13:50:00|712.42|702.32|711.4|701.3|712.99|702.89|711.32|701.22|566
1683294900000|2023-05-05 13:55:00|711.39|701.29|712.32|702.22|712.53|702.43|711.29|701.19|365
1683295200000|2023-05-05 14:00:00|712.38|702.28|713.98|703.88|713.99|703.89|712.32|702.22|497
1683295500000|2023-05-05 14:05:00|713.96|703.86|714.26|704.16|715.02|704.92|713.84|703.74|240
1683295800000|2023-05-05 14:10:00|714.24|704.14|714.75|704.65|715.28|705.18|713.91|703.81|256
1683296100000|2023-05-05 14:15:00|714.73|704.63|714.72|704.62|715.71|705.61|714.41|704.31|380
1683296400000|2023-05-05 14:20:00|714.76|704.66|715.91|705.81|716.88|706.78|714.59|704.49|396
1683296700000|2023-05-05 14:25:00|715.9|705.8|715.07|704.97|716.38|706.28|715.07|704.97|426
1683297000000|2023-05-05 14:30:00|715.1|705|717.36|707.26|717.78|707.68|715.1|705|476
1683297300000|2023-05-05 14:35:00|717.41|707.31|719.23|709.13|719.88|709.78|717.21|707.11|665
1683297600000|2023-05-05 14:40:00|719.2|709.1|718.98|708.88|719.8|709.7|718.69|708.59|504
1683297900000|2023-05-05 14:45:00|718.99|708.89|719.71|709.61|720.44|710.34|718.77|708.67|540
1683298200000|2023-05-05 14:50:00|719.69|709.59|718.59|708.49|720.19|710.09|718.57|708.47|507
1683298500000|2023-05-05 14:55:00|718.57|708.47|717.83|707.73|718.57|708.47|717.63|707.53|486
1683298800000|2023-05-05 15:00:00|717.84|707.74|719.8|709.7|720.65|710.55|717.74|707.64|367
1683299100000|2023-05-05 15:05:00|719.81|709.71|716.24|706.14|719.99|709.89|715.9|705.8|368
1683299400000|2023-05-05 15:10:00|716.22|706.12|716.74|706.64|717.33|707.23|715.88|705.78|207
1683299700000|2023-05-05 15:15:00|716.75|706.65|716.84|706.74|717.54|707.44|716.66|706.56|285
1683300000000|2023-05-05 15:20:00|716.81|706.71|717.11|707.01|717.5|707.4|716.58|706.48|246
1683300300000|2023-05-05 15:25:00|717.05|706.95|719.28|709.18|719.77|709.67|717.03|706.93|380
1683300600000|2023-05-05 15:30:00|719.35|709.25|719.39|709.29|719.93|709.83|718.98|708.88|230
1683300900000|2023-05-05 15:35:00|719.31|709.21|718.51|708.41|719.58|709.48|718.42|708.32|280
1683301200000|2023-05-05 15:40:00|718.52|708.42|719.47|709.37|719.87|709.77|718.49|708.39|276
1683301500000|2023-05-05 15:45:00|719.48|709.38|718.56|708.46|720.13|710.03|718.24|708.14|342
1683301800000|2023-05-05 15:50:00|718.6|708.5|718.21|708.11|718.94|708.84|717.65|707.55|276
1683302100000|2023-05-05 15:55:00|718.28|708.18|719.83|709.73|720|709.9|718.21|708.11|279
1683302400000|2023-05-05 16:00:00|719.81|709.71|726.65|716.55|726.72|716.62|719.76|709.66|686
1683302700000|2023-05-05 16:05:00|726.66|716.56|728.28|718.18|728.98|718.88|726.66|716.56|670
1683303000000|2023-05-05 16:10:00|728.27|718.17|729.14|719.04|729.28|719.18|728.01|717.91|474
1683303300000|2023-05-05 16:15:00|729.15|719.05|729.56|719.46|730.08|719.98|728.84|718.74|450
1683303600000|2023-05-05 16:20:00|729.57|719.47|730.22|720.12|730.89|720.79|729.42|719.32|422
1683303900000|2023-05-05 16:25:00|730.02|719.92|730.25|720.15|731.64|721.54|730.02|719.92|346
1683304200000|2023-05-05 16:30:00|730.23|720.13|727.39|717.29|730.88|720.78|727.15|717.05|529
1683304500000|2023-05-05 16:35:00|727.38|717.28|725.65|715.55|728.12|718.02|725.4|715.3|665
1683304800000|2023-05-05 16:40:00|725.62|715.52|726.26|716.16|727.27|717.17|725.47|715.37|447
1683305100000|2023-05-05 16:45:00|726.25|716.15|724.87|714.77|726.88|716.78|724.74|714.64|439
1683305400000|2023-05-05 16:50:00|724.88|714.78|726.14|716.04|726.7|716.6|724.67|714.57|272
1683305700000|2023-05-05 16:55:00|726.15|716.05|727.57|717.47|727.57|717.47|726.15|716.05|252
1683306000000|2023-05-05 17:00:00|727.64|717.54|728.23|718.13|728.91|718.81|727.35|717.25|441
1683306300000|2023-05-05 17:05:00|728.24|718.14|726.32|716.22|728.24|718.14|726.3|716.2|250
1683306600000|2023-05-05 17:10:00|726.3|716.2|726.09|715.99|726.82|716.72|725.94|715.84|178
1683306900000|2023-05-05 17:15:00|726.04|715.94|726.2|716.1|726.35|716.25|725.79|715.69|173
1683307200000|2023-05-05 17:20:00|726.19|716.09|725.63|715.53|726.4|716.3|725.63|715.53|237
1683307500000|2023-05-05 17:25:00|725.64|715.54|726.1|716|726.29|716.19|725.54|715.44|166
1683307800000|2023-05-05 17:30:00|726.11|716.01|728.14|718.04|728.14|718.04|726.01|715.91|271
1683308100000|2023-05-05 17:35:00|728.13|718.03|727.15|717.05|729.03|718.93|726.85|716.75|298
1683308400000|2023-05-05 17:40:00|727.1|717|728.57|718.47|728.88|718.78|726.23|716.13|442
1683308700000|2023-05-05 17:45:00|728.6|718.5|726.57|716.47|728.68|718.58|726.51|716.41|219
1683309000000|2023-05-05 17:50:00|726.58|716.48|728.04|717.94|728.04|717.94|726.58|716.48|300
1683309300000|2023-05-05 17:55:00|728.05|717.95|727.79|717.69|728.64|718.54|727.79|717.69|237
1683309600000|2023-05-05 18:00:00|727.82|717.72|728.16|718.06|728.24|718.14|726.86|716.76|360
1683309900000|2023-05-05 18:05:00|728.17|718.07|728.81|718.71|729.41|719.31|728.08|717.98|228
1683310200000|2023-05-05 18:10:00|728.83|718.73|729.03|718.93|729.17|719.07|728.64|718.54|200
1683310500000|2023-05-05 18:15:00|729.01|718.91|728.93|718.83|729.12|719.02|728.76|718.66|181
1683310800000|2023-05-05 18:20:00|728.88|718.78|729.6|719.5|729.6|719.5|728.68|718.58|207
1683311100000|2023-05-05 18:25:00|729.59|719.49|729.43|719.33|730.14|720.04|729.41|719.31|173
1683311400000|2023-05-05 18:30:00|729.44|719.34|730.04|719.94|730.18|720.08|728.91|718.81|184
1683311700000|2023-05-05 18:35:00|730.01|719.91|727.99|717.89|730.39|720.29|727.88|717.78|251
1683312000000|2023-05-05 18:40:00|728.03|717.93|728.65|718.55|729.13|719.03|728.03|717.93|297
1683312300000|2023-05-05 18:45:00|728.66|718.56|726.68|716.58|728.83|718.73|726.59|716.49|365
1683312600000|2023-05-05 18:50:00|726.66|716.56|726.3|716.2|727.01|716.91|724.99|714.89|602
1683312900000|2023-05-05 18:55:00|726.31|716.21|727.99|717.89|728.04|717.94|726.19|716.09|493
1683313200000|2023-05-05 19:00:00|727.95|717.85|727.32|717.22|728.2|718.1|727.11|717.01|419
1683313500000|2023-05-05 19:05:00|727.36|717.26|728.43|718.33|728.66|718.56|727.31|717.21|310
1683313800000|2023-05-05 19:10:00|728.52|718.42|728.89|718.79|729.27|719.17|728.31|718.21|235
1683314100000|2023-05-05 19:15:00|728.86|718.76|729.08|718.98|729.37|719.27|728.86|718.76|229
1683314400000|2023-05-05 19:20:00|729.01|718.91|729.23|719.13|729.6|719.5|728.97|718.87|212
1683314700000|2023-05-05 19:25:00|729.25|719.15|729.61|719.51|729.74|719.64|728.91|718.81|171
1683315000000|2023-05-05 19:30:00|729.62|719.52|729.56|719.46|729.62|719.52|729.45|719.35|46
1683315300000|2023-05-05 19:35:00|729.52|719.42|729.26|719.16|729.67|719.57|728.82|718.72|178
1683315600000|2023-05-05 19:40:00|729.28|719.18|730.26|720.16|730.45|720.35|728.98|718.88|247
1683315900000|2023-05-05 19:45:00|730.24|720.14|729.67|719.57|730.34|720.24|729.48|719.38|221
1683316200000|2023-05-05 19:50:00|729.64|719.54|730.57|720.47|731.25|721.15|728.86|718.76|345
1683316500000|2023-05-05 19:55:00|730.62|720.52|730.72|720.62|730.92|720.82|729.94|719.84|393
1683316800000|2023-05-05 20:00:00|730.73|720.63|730.36|720.26|731.75|721.65|729.91|719.81|508
1683317100000|2023-05-05 20:05:00|730.35|720.25|731.1|721|731.37|721.27|730.31|720.21|366
1683317400000|2023-05-05 20:10:00|731.09|720.99|731.32|721.22|731.53|721.43|730.54|720.44|241
1683317700000|2023-05-05 20:15:00|731.48|721.38|731.77|721.67|732.06|721.96|731.11|721.01|264
1683318000000|2023-05-05 20:20:00|731.92|721.82|732.3|722.2|732.74|722.64|731.53|721.43|164
1683318300000|2023-05-05 20:25:00|732.29|722.19|732.54|722.44|732.62|722.52|732.06|721.96|317
1683318600000|2023-05-05 20:30:00|732.53|722.43|733.33|723.23|733.33|723.23|732.4|722.3|188
1683318900000|2023-05-05 20:35:00|733.32|723.22|732.96|722.86|733.37|723.27|732.96|722.86|178
1683319200000|2023-05-05 20:40:00|732.97|722.87|732.97|722.87|733.16|723.06|732.51|722.41|295
1683319500000|2023-05-05 20:45:00|732.95|722.85|732.96|722.86|733.34|723.24|732.85|722.75|286
1683319800000|2023-05-05 20:50:00|732.98|722.88|731.23|721.13|733.28|723.18|731.11|721.01|362
1683320100000|2023-05-05 20:55:00|731.3|721.2|731.37|721.27|731.44|721.34|730.61|720.51|292
1683356400000|2023-05-06 07:00:00|719.79|709.69|719.41|709.31|719.79|709.69|719.38|709.28|170
1683356700000|2023-05-06 07:05:00|719.32|709.22|719.52|709.42|719.67|709.57|718.88|708.78|209
1683357000000|2023-05-06 07:10:00|719.53|709.43|719.93|709.83|719.97|709.87|719.01|708.91|171
1683357300000|2023-05-06 07:15:00|719.92|709.82|719.76|709.66|720.2|710.1|719.63|709.53|152
1683357600000|2023-05-06 07:20:00|719.77|709.67|719.61|709.51|719.93|709.83|719.12|709.02|191
1683357900000|2023-05-06 07:25:00|719.59|709.49|719.7|709.6|719.73|709.63|719.25|709.15|195
1683358200000|2023-05-06 07:30:00|719.72|709.62|719.19|709.09|719.8|709.7|719.18|709.08|134
1683358500000|2023-05-06 07:35:00|719.18|709.08|718.8|708.7|719.34|709.24|718.65|708.55|93
1683358800000|2023-05-06 07:40:00|718.79|708.69|718.3|708.2|718.91|708.81|718.27|708.17|122
1683359100000|2023-05-06 07:45:00|718.31|708.21|717.63|707.53|718.4|708.3|717.63|707.53|111
1683359400000|2023-05-06 07:50:00|717.61|707.51|717.47|707.37|717.75|707.65|716.71|706.61|204
1683359700000|2023-05-06 07:55:00|717.45|707.35|716.74|706.64|717.47|707.37|716.09|705.99|198
1683360000000|2023-05-06 08:00:00|716.72|706.62|710.56|700.46|716.74|706.64|709.99|699.89|708
1683360300000|2023-05-06 08:05:00|710.6|700.5|713.06|702.96|713.06|702.96|710.6|700.5|618
1683360600000|2023-05-06 08:10:00|713|702.9|713.54|703.44|713.61|703.51|711.06|700.96|527
1683360900000|2023-05-06 08:15:00|713.55|703.45|713.29|703.19|713.55|703.45|712.13|702.03|483
1683361200000|2023-05-06 08:20:00|713.24|703.14|713.27|703.17|713.45|703.35|712.16|702.06|516
1683361500000|2023-05-06 08:25:00|713.26|703.16|712.87|702.77|713.27|703.17|712.26|702.16|382
1683361800000|2023-05-06 08:30:00|712.86|702.76|712.39|702.29|712.88|702.78|711.6|701.5|441
1683362100000|2023-05-06 08:35:00|712.4|702.3|712.36|702.26|712.47|702.37|711.51|701.41|396
1683362400000|2023-05-06 08:40:00|712.31|702.21|712.55|702.45|712.6|702.5|712.03|701.93|177
1683362700000|2023-05-06 08:45:00|712.58|702.48|711.66|701.56|712.59|702.49|711.59|701.49|198
1683363000000|2023-05-06 08:50:00|711.67|701.57|711.64|701.54|711.67|701.57|710.71|700.61|319
1683363300000|2023-05-06 08:55:00|711.61|701.51|712.07|701.97|712.35|702.25|711.58|701.48|154
1683363600000|2023-05-06 09:00:00|712.06|701.96|712.49|702.39|712.5|702.4|711.55|701.45|168
1683363900000|2023-05-06 09:05:00|712.51|702.41|712.51|702.41|712.7|702.6|712.16|702.06|85
1683364200000|2023-05-06 09:10:00|712.41|702.31|712.31|702.21|712.56|702.46|712.02|701.92|148
1683364500000|2023-05-06 09:15:00|712.35|702.25|712.22|702.12|712.35|702.25|711.87|701.77|110
1683364800000|2023-05-06 09:20:00|712.21|702.11|711.87|701.77|712.21|702.11|711.61|701.51|139
1683365100000|2023-05-06 09:25:00|711.88|701.78|711.72|701.62|712.13|702.03|711.72|701.62|111
1683365400000|2023-05-06 09:30:00|711.69|701.59|712.03|701.93|712.16|702.06|711.44|701.34|158
1683365700000|2023-05-06 09:35:00|712.02|701.92|712.69|702.59|712.89|702.79|711.64|701.54|209
1683366000000|2023-05-06 09:40:00|712.66|702.56|713.28|703.18|713.34|703.24|712.63|702.53|192
1683366300000|2023-05-06 09:45:00|713.27|703.17|713|702.9|713.28|703.18|712.78|702.68|109
1683366600000|2023-05-06 09:50:00|713.03|702.93|712.52|702.42|713.28|703.18|712.45|702.35|144
1683366900000|2023-05-06 09:55:00|712.53|702.43|712.3|702.2|712.81|702.71|712.19|702.09|158
1683367200000|2023-05-06 10:00:00|712.31|702.21|713.03|702.93|713.33|703.23|711.59|701.49|502
1683367500000|2023-05-06 10:05:00|713.01|702.91|711.52|701.42|713.03|702.93|711.08|700.98|401
1683367800000|2023-05-06 10:10:00|711.5|701.4|712.67|702.57|712.7|702.6|711.5|701.4|165
1683368100000|2023-05-06 10:15:00|712.69|702.59|712.04|701.94|712.7|702.6|711.91|701.81|181
1683368400000|2023-05-06 10:20:00|712.03|701.93|711.54|701.44|712.08|701.98|711.46|701.36|190
1683368700000|2023-05-06 10:25:00|711.55|701.45|711.39|701.29|712.1|702|710.67|700.57|396
1683369000000|2023-05-06 10:30:00|711.38|701.28|712.07|701.97|712.16|702.06|711.34|701.24|375
1683369300000|2023-05-06 10:35:00|712.06|701.96|711.72|701.62|712.35|702.25|711.52|701.42|310
1683369600000|2023-05-06 10:40:00|711.76|701.66|712.53|702.43|712.56|702.46|711.44|701.34|186
1683369900000|2023-05-06 10:45:00|712.56|702.46|711.53|701.43|712.57|702.47|711.39|701.29|122
1683370200000|2023-05-06 10:50:00|711.54|701.44|711.74|701.64|711.78|701.68|711.37|701.27|125
1683370500000|2023-05-06 10:55:00|711.69|701.59|711.45|701.35|711.72|701.62|711.22|701.12|103
1683370800000|2023-05-06 11:00:00|711.46|701.36|711.27|701.17|711.46|701.36|710.89|700.79|85
1683371100000|2023-05-06 11:05:00|711.24|701.14|711.79|701.69|712.15|702.05|711.23|701.13|133
1683371400000|2023-05-06 11:10:00|711.88|701.78|712.29|702.19|712.33|702.23|711.71|701.61|246
1683371700000|2023-05-06 11:15:00|712.15|702.05|711.74|701.64|712.15|702.05|711.65|701.55|131
1683372000000|2023-05-06 11:20:00|711.75|701.65|712.18|702.08|712.18|702.08|711.7|701.6|128
1683372300000|2023-05-06 11:25:00|712.16|702.06|712.4|702.3|712.68|702.58|712.06|701.96|99
1683372600000|2023-05-06 11:30:00|712.43|702.33|712.68|702.58|712.71|702.61|712.24|702.14|124
1683372900000|2023-05-06 11:35:00|712.69|702.59|713.05|702.95|713.06|702.96|712.31|702.21|164
1683373200000|2023-05-06 11:40:00|713.02|702.92|713.26|703.16|713.44|703.34|712.78|702.68|103
1683373500000|2023-05-06 11:45:00|713.28|703.18|713.26|703.16|713.47|703.37|712.83|702.73|103
1683373800000|2023-05-06 11:50:00|713.25|703.15|714.25|704.15|714.25|704.15|713.13|703.03|213
1683374100000|2023-05-06 11:55:00|714.23|704.13|714.53|704.43|714.68|704.58|714.13|704.03|132
1683374400000|2023-05-06 12:00:00|714.58|704.48|713.15|703.05|714.65|704.55|713.01|702.91|201
1683374700000|2023-05-06 12:05:00|713.16|703.06|712.46|702.36|713.17|703.07|712.46|702.36|136
1683375000000|2023-05-06 12:10:00|712.4|702.3|712.26|702.16|712.41|702.31|711.75|701.65|167
1683375300000|2023-05-06 12:15:00|712.25|702.15|710.66|700.56|712.3|702.2|710.41|700.31|281
1683375600000|2023-05-06 12:20:00|710.64|700.54|710.29|700.19|711.01|700.91|710.29|700.19|199
1683375900000|2023-05-06 12:25:00|710.31|700.21|711.6|701.5|711.61|701.51|709.83|699.73|310
1683376200000|2023-05-06 12:30:00|711.61|701.51|709.99|699.89|711.64|701.54|709.67|699.57|375
1683376500000|2023-05-06 12:35:00|709.98|699.88|707.69|697.59|710.07|699.97|706.23|696.13|642
1683376800000|2023-05-06 12:40:00|707.66|697.56|707.72|697.62|707.78|697.68|706.58|696.48|670
1683377100000|2023-05-06 12:45:00|707.71|697.61|706.87|696.77|707.71|697.61|706.23|696.13|569
1683377400000|2023-05-06 12:50:00|706.83|696.73|707.4|697.3|707.57|697.47|705.96|695.86|468
1683377700000|2023-05-06 12:55:00|707.38|697.28|707.43|697.33|707.51|697.41|706.69|696.59|436
1683378000000|2023-05-06 13:00:00|707.41|697.31|706.43|696.33|707.42|697.32|706.13|696.03|346
1683378300000|2023-05-06 13:05:00|706.41|696.31|706.48|696.38|706.88|696.78|705.39|695.29|387
1683378600000|2023-05-06 13:10:00|706.43|696.33|707.02|696.92|707.2|697.1|706.21|696.11|308
1683378900000|2023-05-06 13:15:00|707.1|697|705.76|695.66|707.1|697|705.09|694.99|447
1683379200000|2023-05-06 13:20:00|705.75|695.65|703.38|693.28|705.8|695.7|702.5|692.4|525
1683379500000|2023-05-06 13:25:00|703.39|693.29|705.31|695.21|705.35|695.25|703.09|692.99|402
1683379800000|2023-05-06 13:30:00|705.3|695.2|703.81|693.71|705.31|695.21|703.56|693.46|449
1683380100000|2023-05-06 13:35:00|703.83|693.73|703.35|693.25|704.24|694.14|702.11|692.01|702
1683380400000|2023-05-06 13:40:00|703.33|693.23|703.46|693.36|703.7|693.6|702.47|692.37|400
1683380700000|2023-05-06 13:45:00|703.61|693.51|705.38|695.28|705.59|695.49|703|692.9|504
1683381000000|2023-05-06 13:50:00|705.39|695.29|704.96|694.86|705.44|695.34|703.55|693.45|633
1683381300000|2023-05-06 13:55:00|704.95|694.85|703.67|693.57|704.95|694.85|703.55|693.45|442
1683381600000|2023-05-06 14:00:00|703.66|693.56|703.14|693.04|703.66|693.56|702.56|692.46|453
1683381900000|2023-05-06 14:05:00|703.13|693.03|696.02|685.92|703.13|693.03|695.46|685.36|754
1683382200000|2023-05-06 14:10:00|696|685.9|698.3|688.2|698.6|688.5|695.56|685.46|737
1683382500000|2023-05-06 14:15:00|698.32|688.22|698.4|688.3|698.55|688.45|697.37|687.27|641
1683382800000|2023-05-06 14:20:00|698.39|688.29|699.26|689.16|699.35|689.25|697.97|687.87|476
1683383100000|2023-05-06 14:25:00|699.27|689.17|699.43|689.33|699.43|689.33|698.72|688.62|474
1683383400000|2023-05-06 14:30:00|699.41|689.31|698.66|688.56|699.43|689.33|697.96|687.86|596
1683383700000|2023-05-06 14:35:00|698.68|688.58|699.7|689.6|699.82|689.72|698.23|688.13|464
1683384000000|2023-05-06 14:40:00|699.71|689.61|699.51|689.41|699.79|689.69|698.66|688.56|388
1683384300000|2023-05-06 14:45:00|699.5|689.4|698.77|688.67|699.85|689.75|698.74|688.64|331
1683384600000|2023-05-06 14:50:00|698.74|688.64|698.35|688.25|698.82|688.72|697.56|687.46|360
1683384900000|2023-05-06 14:55:00|698.36|688.26|697.87|687.77|698.51|688.41|697.46|687.36|306
1683385200000|2023-05-06 15:00:00|697.84|687.74|695.81|685.71|697.84|687.74|693.48|683.38|716
1683385500000|2023-05-06 15:05:00|695.84|685.74|696.6|686.5|696.75|686.65|695.79|685.69|350
1683385800000|2023-05-06 15:10:00|696.62|686.52|698.34|688.24|698.36|688.26|696.28|686.18|375
1683386100000|2023-05-06 15:15:00|698.33|688.23|698.59|688.49|699.04|688.94|698.12|688.02|290
1683386400000|2023-05-06 15:20:00|698.52|688.42|699.2|689.1|699.25|689.15|698.29|688.19|236
1683386700000|2023-05-06 15:25:00|699.14|689.04|699.39|689.29|699.56|689.46|698.52|688.42|287
1683387000000|2023-05-06 15:30:00|699.38|689.28|698.87|688.77|699.39|689.29|698.64|688.54|301
1683387300000|2023-05-06 15:35:00|698.86|688.76|697.5|687.4|698.87|688.77|697.37|687.27|289
1683387600000|2023-05-06 15:40:00|697.52|687.42|698.38|688.28|698.46|688.36|697.37|687.27|262
1683387900000|2023-05-06 15:45:00|698.36|688.26|697.91|687.81|698.4|688.3|697.83|687.73|213
1683388200000|2023-05-06 15:50:00|697.9|687.8|697.25|687.15|697.9|687.8|697|686.9|231
1683388500000|2023-05-06 15:55:00|697.24|687.14|697.26|687.16|697.28|687.18|696.69|686.59|213
1683388800000|2023-05-06 16:00:00|697.24|687.14|696.85|686.75|697.25|687.15|695.65|685.55|394
1683389100000|2023-05-06 16:05:00|696.84|686.74|696.83|686.73|696.9|686.8|696.47|686.37|284
1683389400000|2023-05-06 16:10:00|696.82|686.72|697.39|687.29|697.41|687.31|696.6|686.5|376
1683389700000|2023-05-06 16:15:00|697.38|687.28|697.17|687.07|697.38|687.28|696.38|686.28|328
1683390000000|2023-05-06 16:20:00|697.19|687.09|697.15|687.05|697.19|687.09|696.61|686.51|231
1683390300000|2023-05-06 16:25:00|697.14|687.04|697.87|687.77|698.1|688|696.9|686.8|221
1683390600000|2023-05-06 16:30:00|697.85|687.75|698.25|688.15|698.34|688.24|697.47|687.37|320
1683390900000|2023-05-06 16:35:00|698.23|688.13|698.14|688.04|698.29|688.19|697.85|687.75|147
1683391200000|2023-05-06 16:40:00|698.16|688.06|697.6|687.5|698.16|688.06|697.52|687.42|148
1683391500000|2023-05-06 16:45:00|697.61|687.51|698.39|688.29|698.39|688.29|697.48|687.38|176
1683391800000|2023-05-06 16:50:00|698.37|688.27|699.22|689.12|699.22|689.12|698.22|688.12|156
1683392100000|2023-05-06 16:55:00|699.2|689.1|699.27|689.17|699.31|689.21|698.56|688.46|163
1683392400000|2023-05-06 17:00:00|699.31|689.21|697.81|687.71|699.31|689.21|697.79|687.69|154
1683392700000|2023-05-06 17:05:00|697.77|687.67|698.07|687.97|698.12|688.02|697.31|687.21|147
1683393000000|2023-05-06 17:10:00|698.05|687.95|697.74|687.64|698.2|688.1|697.45|687.35|135
1683393300000|2023-05-06 17:15:00|697.77|687.67|697.97|687.87|698.01|687.91|697.56|687.46|96
1683393600000|2023-05-06 17:20:00|698.01|687.91|697.89|687.79|698.05|687.95|697.48|687.38|188
1683393900000|2023-05-06 17:25:00|697.91|687.81|699.49|689.39|700.04|689.94|697.64|687.54|496
1683394200000|2023-05-06 17:30:00|699.5|689.4|699.05|688.95|699.66|689.56|698.93|688.83|356
1683394500000|2023-05-06 17:35:00|699.08|688.98|698.45|688.35|699.08|688.98|698.33|688.23|192
1683394800000|2023-05-06 17:40:00|698.46|688.36|698.55|688.45|698.89|688.79|698.26|688.16|216
1683395100000|2023-05-06 17:45:00|698.64|688.54|698.86|688.76|698.98|688.88|698.59|688.49|145
1683395400000|2023-05-06 17:50:00|698.87|688.77|698.77|688.67|699|688.9|698.61|688.51|176
1683395700000|2023-05-06 17:55:00|698.76|688.66|698.66|688.56|698.82|688.72|698.66|688.56|94
1683396000000|2023-05-06 18:00:00|698.67|688.57|698.39|688.29|698.77|688.67|698.36|688.26|167
1683396300000|2023-05-06 18:05:00|698.4|688.3|699.14|689.04|699.16|689.06|698.05|687.95|193
1683396600000|2023-05-06 18:10:00|699.21|689.11|700.68|690.58|700.71|690.61|699.21|689.11|282
1683396900000|2023-05-06 18:15:00|700.67|690.57|701.29|691.19|701.73|691.63|700.53|690.43|332
1683397200000|2023-05-06 18:20:00|701.26|691.16|701.87|691.77|701.9|691.8|700.11|690.01|350
1683397500000|2023-05-06 18:25:00|701.74|691.64|701.85|691.75|702.22|692.12|701.1|691|338
1683397800000|2023-05-06 18:30:00|701.86|691.76|701.91|691.81|701.97|691.87|701.27|691.17|219
1683398100000|2023-05-06 18:35:00|701.93|691.83|702.41|692.31|702.48|692.38|701.46|691.36|262
1683398400000|2023-05-06 18:40:00|702.39|692.29|703.75|693.65|704|693.9|702.16|692.06|354
1683398700000|2023-05-06 18:45:00|703.74|693.64|703.26|693.16|703.75|693.65|703.07|692.97|328
1683399000000|2023-05-06 18:50:00|703.25|693.15|703.72|693.62|703.87|693.77|702.98|692.88|213
1683399300000|2023-05-06 18:55:00|703.77|693.67|704.05|693.95|704.1|694|703.72|693.62|174
1683399600000|2023-05-06 19:00:00|704.03|693.93|704.31|694.21|704.32|694.22|703.84|693.74|239
1683399900000|2023-05-06 19:05:00|704.33|694.23|705.68|695.58|705.68|695.58|704.33|694.23|176
1683400200000|2023-05-06 19:10:00|705.69|695.59|704.31|694.21|706.06|695.96|704.13|694.03|414
1683400500000|2023-05-06 19:15:00|704.26|694.16|703.79|693.69|704.37|694.27|703.59|693.49|277
1683400800000|2023-05-06 19:20:00|703.78|693.68|703|692.9|704|693.9|702.95|692.85|183
1683401100000|2023-05-06 19:25:00|702.99|692.89|703.45|693.35|703.85|693.75|702.9|692.8|279
1683401400000|2023-05-06 19:30:00|703.44|693.34|703.8|693.7|704.79|694.69|703.44|693.34|317
1683401700000|2023-05-06 19:35:00|703.85|693.75|704.31|694.21|704.31|694.21|703.54|693.44|212
1683402000000|2023-05-06 19:40:00|704.34|694.24|703.97|693.87|704.56|694.46|703.78|693.68|130
1683402300000|2023-05-06 19:45:00|703.98|693.88|703.84|693.74|704.6|694.5|703.76|693.66|189
1683402600000|2023-05-06 19:50:00|703.85|693.75|703.04|692.94|703.87|693.77|703.04|692.94|160
1683402900000|2023-05-06 19:55:00|703.06|692.96|703.06|692.96|703.42|693.32|703.04|692.94|132
1683403200000|2023-05-06 20:00:00|703.04|692.94|702.55|692.45|703.44|693.34|702.29|692.19|267
1683403500000|2023-05-06 20:05:00|702.51|692.41|703.1|693|703.18|693.08|702.39|692.29|360
1683403800000|2023-05-06 20:10:00|703.11|693.01|703.62|693.52|703.68|693.58|703.09|692.99|177
1683404100000|2023-05-06 20:15:00|703.61|693.51|704.2|694.1|704.43|694.33|703.2|693.1|251
1683404400000|2023-05-06 20:20:00|704.21|694.11|703.45|693.35|704.34|694.24|703.28|693.18|199
1683404700000|2023-05-06 20:25:00|703.46|693.36|702.79|692.69|703.46|693.36|702.75|692.65|184
1683405000000|2023-05-06 20:30:00|702.97|692.87|703.01|692.91|703.07|692.97|702.62|692.52|154
1683405300000|2023-05-06 20:35:00|703.1|693|702.78|692.68|703.1|693|702.56|692.46|150
1683405600000|2023-05-06 20:40:00|702.79|692.69|702.55|692.45|703.08|692.98|702.47|692.37|122
1683405900000|2023-05-06 20:45:00|702.8|692.7|703.37|693.27|703.47|693.37|702.72|692.62|203
1683406200000|2023-05-06 20:50:00|703.36|693.26|702.39|692.29|703.42|693.32|702.37|692.27|148
1683406500000|2023-05-06 20:55:00|702.37|692.27|701.81|691.71|702.64|692.54|701.65|691.55|172
1683406800000|2023-05-06 21:00:00|701.79|691.69|702.11|692.01|702.75|692.65|701.65|691.55|198
1683407100000|2023-05-06 21:05:00|702.03|691.93|701.95|691.85|702.22|692.12|701.5|691.4|220
1683407400000|2023-05-06 21:10:00|701.88|691.78|702.1|692|702.23|692.13|701.64|691.54|135
1683407700000|2023-05-06 21:15:00|702.09|691.99|701.59|691.49|702.22|692.12|701.36|691.26|95
1683408000000|2023-05-06 21:20:00|701.64|691.54|701.37|691.27|701.83|691.73|701.24|691.14|104
1683408300000|2023-05-06 21:25:00|701.31|691.21|700.54|690.44|701.31|691.21|700.53|690.43|72
1683408600000|2023-05-06 21:30:00|700.69|690.59|700.04|689.94|700.69|690.59|700|689.9|54
1683408900000|2023-05-06 21:35:00|700.02|689.92|698.24|688.14|700.02|689.92|697.78|687.68|169
1683409200000|2023-05-06 21:40:00|698.22|688.12|697.84|687.74|698.3|688.2|697.37|687.27|237
1683409500000|2023-05-06 21:45:00|697.83|687.73|697.8|687.7|698.11|688.01|697.8|687.7|166
1683409800000|2023-05-06 21:50:00|697.81|687.71|698.69|688.59|698.71|688.61|697.81|687.71|99
1683410100000|2023-05-06 21:55:00|698.65|688.55|700.64|690.54|700.68|690.58|698.65|688.55|125
1683410400000|2023-05-06 22:00:00|700.65|690.55|699.94|689.84|700.65|690.55|699.49|689.39|301
1683410700000|2023-05-06 22:05:00|699.95|689.85|699.8|689.7|700.17|690.07|699.71|689.61|156
1683411000000|2023-05-06 22:10:00|699.77|689.67|700.27|690.17|700.32|690.22|699.69|689.59|96
1683411300000|2023-05-06 22:15:00|700.26|690.16|699.79|689.69|700.27|690.17|699.72|689.62|102
1683411600000|2023-05-06 22:20:00|699.78|689.68|699.85|689.75|700.35|690.25|699.7|689.6|148
1683411900000|2023-05-06 22:25:00|699.86|689.76|700.31|690.21|700.33|690.23|699.85|689.75|107
1683412200000|2023-05-06 22:30:00|700.32|690.22|699.84|689.74|700.32|690.22|699.84|689.74|158
1683412500000|2023-05-06 22:35:00|699.82|689.72|699.83|689.73|699.91|689.81|699.71|689.61|75
1683412800000|2023-05-06 22:40:00|699.75|689.65|700.46|690.36|700.55|690.45|699.75|689.65|83
1683413100000|2023-05-06 22:45:00|700.48|690.38|700.26|690.16|700.62|690.52|700.23|690.13|116
1683413400000|2023-05-06 22:50:00|700.23|690.13|700.34|690.24|700.49|690.39|700.04|689.94|106
1683413700000|2023-05-06 22:55:00|700.3|690.2|700.23|690.13|700.42|690.32|700.13|690.03|57
1683414000000|2023-05-06 23:00:00|700.24|690.14|699.29|689.19|700.28|690.18|699.13|689.03|99
1683414300000|2023-05-06 23:05:00|699.3|689.2|699.54|689.44|700.15|690.05|699.01|688.91|159
1683414600000|2023-05-06 23:10:00|699.56|689.46|699.42|689.32|699.62|689.52|699.39|689.29|112
1683414900000|2023-05-06 23:15:00|699.44|689.34|699.25|689.15|699.66|689.56|699.02|688.92|154
1683415200000|2023-05-06 23:20:00|699.26|689.16|698.5|688.4|699.28|689.18|698.45|688.35|157
1683415500000|2023-05-06 23:25:00|698.45|688.35|698.19|688.09|698.61|688.51|697.99|687.89|168
1683415800000|2023-05-06 23:30:00|698.22|688.12|698.18|688.08|698.4|688.3|698.18|688.08|44
1683416100000|2023-05-06 23:35:00|698.13|688.03|698.14|688.04|698.34|688.24|698.11|688.01|54
1683416400000|2023-05-06 23:40:00|698.1|688|697.85|687.75|698.28|688.18|697.82|687.72|107
1683416700000|2023-05-06 23:45:00|697.74|687.64|698.45|688.35|698.61|688.51|697.72|687.62|79
1683417000000|2023-05-06 23:50:00|698.47|688.37|698.69|688.59|699.8|689.7|698.47|688.37|156
1683417300000|2023-05-06 23:55:00|698.76|688.66|698.43|688.33|699.08|688.98|698.42|688.32|137
1683417600000|2023-05-07 00:00:00|698.45|688.35|699.07|688.97|699.13|689.03|698.32|688.22|234
1683417900000|2023-05-07 00:05:00|699.02|688.92|698.04|687.94|699.32|689.22|697.72|687.62|205
1683418200000|2023-05-07 00:10:00|698.03|687.93|698.57|688.47|698.61|688.51|697.89|687.79|182
1683418500000|2023-05-07 00:15:00|698.51|688.41|698.07|687.97|698.63|688.53|698.03|687.93|132
1683418800000|2023-05-07 00:20:00|698.06|687.96|697.57|687.47|699.57|689.47|697.44|687.34|280
1683419100000|2023-05-07 00:25:00|697.61|687.51|697.66|687.56|697.84|687.74|697.46|687.36|135
1683419400000|2023-05-07 00:30:00|697.65|687.55|698.14|688.04|698.15|688.05|697.65|687.55|48
1683419700000|2023-05-07 00:35:00|698.11|688.01|698.45|688.35|698.73|688.63|698.08|687.98|144
1683420000000|2023-05-07 00:40:00|698.44|688.34|698.56|688.46|698.56|688.46|698.11|688.01|149
1683420300000|2023-05-07 00:45:00|698.55|688.45|700.49|690.39|701.04|690.94|698.43|688.33|482
1683420600000|2023-05-07 00:50:00|700.48|690.38|700.59|690.49|700.83|690.73|699.94|689.84|310
1683420900000|2023-05-07 00:55:00|700.56|690.46|700.76|690.66|700.95|690.85|700.35|690.25|354
1683421200000|2023-05-07 01:00:00|700.75|690.65|699.81|689.71|700.82|690.72|699.69|689.59|217
1683421500000|2023-05-07 01:05:00|699.8|689.7|697.76|687.66|699.83|689.73|697.49|687.39|347
1683421800000|2023-05-07 01:10:00|697.77|687.67|698.81|688.71|698.83|688.73|697.7|687.6|280
1683422100000|2023-05-07 01:15:00|698.87|688.77|700.45|690.35|700.76|690.66|698.5|688.4|229
1683422400000|2023-05-07 01:20:00|700.44|690.34|701.85|691.75|702.54|692.44|700|689.9|553
1683422700000|2023-05-07 01:25:00|701.84|691.74|703.14|693.04|704.05|693.95|701.84|691.74|458
1683423000000|2023-05-07 01:30:00|703.18|693.08|702.6|692.5|703.74|693.64|702.39|692.29|372
1683423300000|2023-05-07 01:35:00|702.61|692.51|701.77|691.67|702.83|692.73|701.68|691.58|270
1683423600000|2023-05-07 01:40:00|701.76|691.66|701.63|691.53|701.95|691.85|701.6|691.5|151
1683423900000|2023-05-07 01:45:00|701.64|691.54|699.64|689.54|701.64|691.54|699.17|689.07|225
1683424200000|2023-05-07 01:50:00|699.65|689.55|698.67|688.57|699.99|689.89|698.63|688.53|239
1683424500000|2023-05-07 01:55:00|698.66|688.56|698.12|688.02|698.71|688.61|697.78|687.68|182
1683424800000|2023-05-07 02:00:00|698.13|688.03|698.47|688.37|698.84|688.74|698.06|687.96|128
1683425100000|2023-05-07 02:05:00|698.42|688.32|699.01|688.91|699.01|688.91|698.24|688.14|122
1683425400000|2023-05-07 02:10:00|699.04|688.94|697.99|687.89|699.58|689.48|697.99|687.89|179
1683425700000|2023-05-07 02:15:00|698.01|687.91|696.63|686.53|698.59|688.49|696.24|686.14|382
1683426000000|2023-05-07 02:20:00|696.64|686.54|696.97|686.87|697.32|687.22|696.4|686.3|220
1683426300000|2023-05-07 02:25:00|696.95|686.85|697.1|687|697.25|687.15|696.92|686.82|111
1683426600000|2023-05-07 02:30:00|697.12|687.02|696.93|686.83|697.41|687.31|696.92|686.82|104
1683426900000|2023-05-07 02:35:00|696.92|686.82|695.53|685.43|696.94|686.84|695.49|685.39|137
1683427200000|2023-05-07 02:40:00|695.51|685.41|695.22|685.12|695.96|685.86|694.82|684.72|225
1683427500000|2023-05-07 02:45:00|695.26|685.16|695.7|685.6|695.7|685.6|695.07|684.97|201
1683427800000|2023-05-07 02:50:00|695.73|685.63|694.91|684.81|695.81|685.71|694.14|684.04|317
1683428100000|2023-05-07 02:55:00|694.92|684.82|694.57|684.47|695|684.9|694.29|684.19|195
1683428400000|2023-05-07 03:00:00|694.56|684.46|694.8|684.7|694.95|684.85|694.1|684|297
1683428700000|2023-05-07 03:05:00|694.79|684.69|694.89|684.79|695.06|684.96|694.51|684.41|199
1683429000000|2023-05-07 03:10:00|694.93|684.83|695.57|685.47|695.57|685.47|694.87|684.77|136
1683429300000|2023-05-07 03:15:00|695.51|685.41|695.32|685.22|695.82|685.72|694.53|684.43|164
1683429600000|2023-05-07 03:20:00|695.31|685.21|694.75|684.65|695.41|685.31|694.47|684.37|196
1683429900000|2023-05-07 03:25:00|694.74|684.64|695.01|684.91|695.15|685.05|694.71|684.61|147
1683430200000|2023-05-07 03:30:00|695.03|684.93|694.8|684.7|695.03|684.93|694.4|684.3|188
1683430500000|2023-05-07 03:35:00|694.81|684.71|694.45|684.35|695.07|684.97|694.44|684.34|209
1683430800000|2023-05-07 03:40:00|694.46|684.36|694.67|684.57|694.85|684.75|694.46|684.36|138
1683431100000|2023-05-07 03:45:00|694.76|684.66|694.61|684.51|694.81|684.71|694.44|684.34|126
1683431400000|2023-05-07 03:50:00|694.57|684.47|694.96|684.86|695.08|684.98|694.55|684.45|125
1683431700000|2023-05-07 03:55:00|694.97|684.87|694.97|684.87|695.18|685.08|694.68|684.58|114
1683432000000|2023-05-07 04:00:00|694.99|684.89|695.38|685.28|695.39|685.29|694.94|684.84|60
1683432300000|2023-05-07 04:05:00|695.39|685.29|696.77|686.67|696.84|686.74|695.38|685.28|120
1683432600000|2023-05-07 04:10:00|696.78|686.68|696.1|686|696.78|686.68|695.7|685.6|137
1683432900000|2023-05-07 04:15:00|696.09|685.99|696.05|685.95|696.69|686.59|696|685.9|172
1683433200000|2023-05-07 04:20:00|696.06|685.96|695.94|685.84|696.64|686.54|695.81|685.71|179
1683433500000|2023-05-07 04:25:00|695.95|685.85|695.87|685.77|696.15|686.05|695.69|685.59|137
1683433800000|2023-05-07 04:30:00|695.89|685.79|696.43|686.33|696.46|686.36|695.87|685.77|166
1683434100000|2023-05-07 04:35:00|696.46|686.36|696.57|686.47|696.58|686.48|696.34|686.24|78
1683434400000|2023-05-07 04:40:00|696.56|686.46|697.11|687.01|697.12|687.02|696.56|686.46|103
1683434700000|2023-05-07 04:45:00|697.1|687|697.78|687.68|698.09|687.99|696.99|686.89|102
1683435000000|2023-05-07 04:50:00|697.75|687.65|697.41|687.31|698.01|687.91|697.41|687.31|100
1683435300000|2023-05-07 04:55:00|697.42|687.32|697.3|687.2|697.54|687.44|697.12|687.02|54
1683435600000|2023-05-07 05:00:00|697.35|687.25|697.22|687.12|697.56|687.46|697.08|686.98|157
1683435900000|2023-05-07 05:05:00|697.23|687.13|697.21|687.11|697.62|687.52|697.19|687.09|169
1683436200000|2023-05-07 05:10:00|697.19|687.09|697.03|686.93|697.25|687.15|696.74|686.64|129
1683436500000|2023-05-07 05:15:00|696.92|686.82|696.45|686.35|696.92|686.82|696.38|686.28|65
1683436800000|2023-05-07 05:20:00|696.34|686.24|696.04|685.94|696.35|686.25|695.89|685.79|99
1683437100000|2023-05-07 05:25:00|696.01|685.91|696.79|686.69|697.07|686.97|696|685.9|145
1683437400000|2023-05-07 05:30:00|696.82|686.72|697.91|687.81|698.14|688.04|696.82|686.72|278
1683437700000|2023-05-07 05:35:00|697.92|687.82|697.72|687.62|698.03|687.93|697.67|687.57|172
1683438000000|2023-05-07 05:40:00|697.7|687.6|698.07|687.97|698.41|688.31|697.67|687.57|258
1683438300000|2023-05-07 05:45:00|698.08|687.98|697.66|687.56|698.46|688.36|697.62|687.52|225
1683438600000|2023-05-07 05:50:00|697.64|687.54|697.67|687.57|697.79|687.69|697.45|687.35|138
1683438900000|2023-05-07 05:55:00|697.66|687.56|697.18|687.08|697.68|687.58|696.99|686.89|178
1683439200000|2023-05-07 06:00:00|697.17|687.07|696.78|686.68|697.72|687.62|696.72|686.62|156
1683439500000|2023-05-07 06:05:00|696.77|686.67|696.78|686.68|697.23|687.13|696.73|686.63|148
1683439800000|2023-05-07 06:10:00|696.77|686.67|696.8|686.7|696.85|686.75|696.56|686.46|60
1683440100000|2023-05-07 06:15:00|696.81|686.71|697.52|687.42|697.52|687.42|696.81|686.71|176
1683440400000|2023-05-07 06:20:00|697.44|687.34|697.66|687.56|697.71|687.61|697.39|687.29|171
1683440700000|2023-05-07 06:25:00|697.67|687.57|696.68|686.58|697.81|687.71|696.66|686.56|244
1683441000000|2023-05-07 06:30:00|696.65|686.55|697|686.9|697.17|687.07|696.57|686.47|127
1683441300000|2023-05-07 06:35:00|696.98|686.88|697.39|687.29|697.62|687.52|696.98|686.88|201
1683441600000|2023-05-07 06:40:00|697.41|687.31|697.44|687.34|697.49|687.39|697.27|687.17|112
1683441900000|2023-05-07 06:45:00|697.42|687.32|697.43|687.33|697.57|687.47|697.19|687.09|112
1683442200000|2023-05-07 06:50:00|697.47|687.37|697.58|687.48|697.6|687.5|697.43|687.33|121
1683442500000|2023-05-07 06:55:00|697.54|687.44|697.4|687.3|697.68|687.58|697.37|687.27|151
1683442800000|2023-05-07 07:00:00|697.41|687.31|697.48|687.38|697.75|687.65|697.36|687.26|230
1683443100000|2023-05-07 07:05:00|697.49|687.39|697.33|687.23|697.54|687.44|697.12|687.02|93
1683443400000|2023-05-07 07:10:00|697.32|687.22|697.29|687.19|697.58|687.48|697.29|687.19|126
1683443700000|2023-05-07 07:15:00|697.22|687.12|697.42|687.32|697.57|687.47|697.22|687.12|107
1683444000000|2023-05-07 07:20:00|697.41|687.31|697.93|687.83|698.06|687.96|697.41|687.31|114
1683444300000|2023-05-07 07:25:00|697.91|687.81|697.03|686.93|697.96|687.86|696.96|686.86|167
1683444600000|2023-05-07 07:30:00|697.05|686.95|698.04|687.94|698.04|687.94|697.05|686.95|135
1683444900000|2023-05-07 07:35:00|698.05|687.95|697.98|687.88|698.42|688.32|697.91|687.81|178
1683445200000|2023-05-07 07:40:00|698.04|687.94|698.42|688.32|698.69|688.59|698.01|687.91|124
1683445500000|2023-05-07 07:45:00|698.43|688.33|698.49|688.39|698.6|688.5|698.37|688.27|90
1683445800000|2023-05-07 07:50:00|698.5|688.4|698.55|688.45|698.68|688.58|698.35|688.25|122
1683446100000|2023-05-07 07:55:00|698.58|688.48|698.25|688.15|698.58|688.48|698.14|688.04|135
1683446400000|2023-05-07 08:00:00|698.27|688.17|699.61|689.51|699.7|689.6|698.25|688.15|398
1683446700000|2023-05-07 08:05:00|699.62|689.52|699.68|689.58|699.9|689.8|699.51|689.41|144
1683447000000|2023-05-07 08:10:00|699.7|689.6|699.57|689.47|700.09|689.99|699.56|689.46|213
1683447300000|2023-05-07 08:15:00|699.6|689.5|699.34|689.24|700.11|690.01|699.33|689.23|210
1683447600000|2023-05-07 08:20:00|699.35|689.25|699.44|689.34|699.65|689.55|699.3|689.2|189
1683447900000|2023-05-07 08:25:00|699.35|689.25|699.48|689.38|699.67|689.57|699.29|689.19|90
1683448200000|2023-05-07 08:30:00|699.51|689.41|698.74|688.64|699.6|689.5|698.74|688.64|238
1683448500000|2023-05-07 08:35:00|698.72|688.62|698.11|688.01|698.99|688.89|698.03|687.93|218
1683448800000|2023-05-07 08:40:00|698.12|688.02|697.82|687.72|698.21|688.11|697.59|687.49|261
1683449100000|2023-05-07 08:45:00|697.81|687.71|698.07|687.97|698.26|688.16|697.81|687.71|122
1683449400000|2023-05-07 08:50:00|698.06|687.96|698.43|688.33|698.49|688.39|697.85|687.75|139
1683449700000|2023-05-07 08:55:00|698.44|688.34|698.24|688.14|698.57|688.47|698.15|688.05|108
1683450000000|2023-05-07 09:00:00|698.23|688.13|698.37|688.27|698.52|688.42|698.19|688.09|130
1683450300000|2023-05-07 09:05:00|698.4|688.3|697.92|687.82|698.4|688.3|697.91|687.81|152
1683450600000|2023-05-07 09:10:00|697.91|687.81|698.1|688|698.14|688.04|697.88|687.78|170
1683450900000|2023-05-07 09:15:00|698.05|687.95|697.63|687.53|698.44|688.34|697.59|687.49|153
1683451200000|2023-05-07 09:20:00|697.55|687.45|697.28|687.18|697.65|687.55|696.92|686.82|163
1683451500000|2023-05-07 09:25:00|697.27|687.17|698.89|688.79|698.99|688.89|697.25|687.15|361
1683451800000|2023-05-07 09:30:00|698.88|688.78|699.71|689.61|699.85|689.75|698.74|688.64|207
1683452100000|2023-05-07 09:35:00|699.72|689.62|698.07|687.97|699.72|689.62|697.87|687.77|246
1683452400000|2023-05-07 09:40:00|698.13|688.03|697.09|686.99|698.29|688.19|696.98|686.88|262
1683452700000|2023-05-07 09:45:00|697.08|686.98|696.93|686.83|697.23|687.13|696.85|686.75|145
1683453000000|2023-05-07 09:50:00|697.01|686.91|697.3|687.2|697.62|687.52|696.97|686.87|174
1683453300000|2023-05-07 09:55:00|697.34|687.24|697.58|687.48|697.58|687.48|697.2|687.1|61
1683453600000|2023-05-07 10:00:00|697.55|687.45|697.48|687.38|697.79|687.69|697.45|687.35|100
1683453900000|2023-05-07 10:05:00|697.47|687.37|697.28|687.18|697.54|687.44|696.89|686.79|106
1683454200000|2023-05-07 10:10:00|697.27|687.17|697.21|687.11|697.39|687.29|696.97|686.87|187
1683454500000|2023-05-07 10:15:00|697.07|686.97|697.55|687.45|697.69|687.59|697.02|686.92|177
1683454800000|2023-05-07 10:20:00|697.57|687.47|697.45|687.35|697.6|687.5|697.22|687.12|96
1683455100000|2023-05-07 10:25:00|697.46|687.36|697.56|687.46|697.57|687.47|697.26|687.16|54
1683455400000|2023-05-07 10:30:00|697.57|687.47|697.77|687.67|697.82|687.72|697.57|687.47|71
1683455700000|2023-05-07 10:35:00|697.79|687.69|698.1|688|698.11|688.01|697.73|687.63|60
1683456000000|2023-05-07 10:40:00|698.08|687.98|698.25|688.15|698.26|688.16|697.77|687.67|104
1683456300000|2023-05-07 10:45:00|698.2|688.1|698.49|688.39|698.67|688.57|698.01|687.91|107
1683456600000|2023-05-07 10:50:00|698.52|688.42|699.19|689.09|699.25|689.15|698.48|688.38|149
1683456900000|2023-05-07 10:55:00|699.16|689.06|699.55|689.45|699.71|689.61|699.08|688.98|133
1683457200000|2023-05-07 11:00:00|699.76|689.66|700.05|689.95|700.26|690.16|699.76|689.66|201
1683457500000|2023-05-07 11:05:00|700.06|689.96|699.6|689.5|700.09|689.99|699.6|689.5|101
1683457800000|2023-05-07 11:10:00|699.62|689.52|699.23|689.13|700.06|689.96|699.22|689.12|259
1683458100000|2023-05-07 11:15:00|699.21|689.11|699.26|689.16|700.07|689.97|698.79|688.69|333
1683458400000|2023-05-07 11:20:00|699.24|689.14|699.14|689.04|699.24|689.14|698.46|688.36|313
1683458700000|2023-05-07 11:25:00|699.13|689.03|698.3|688.2|699.15|689.05|698.01|687.91|212
1683459000000|2023-05-07 11:30:00|698.31|688.21|698.41|688.31|698.67|688.57|698.27|688.17|234
1683459300000|2023-05-07 11:35:00|698.4|688.3|700.61|690.51|701|690.9|698.4|688.3|343
1683459600000|2023-05-07 11:40:00|700.63|690.53|699.98|689.88|700.67|690.57|699.98|689.88|170
1683459900000|2023-05-07 11:45:00|700|689.9|699.28|689.18|700.39|690.29|699.26|689.16|272
1683460200000|2023-05-07 11:50:00|699.3|689.2|699.17|689.07|699.45|689.35|698.96|688.86|112
1683460500000|2023-05-07 11:55:00|699.16|689.06|698.97|688.87|699.2|689.1|698.88|688.78|61
1683460800000|2023-05-07 12:00:00|699|688.9|699.47|689.37|699.56|689.46|699|688.9|81
1683461100000|2023-05-07 12:05:00|699.44|689.34|699.2|689.1|699.64|689.54|699.14|689.04|106
1683461400000|2023-05-07 12:10:00|699.21|689.11|699.65|689.55|699.93|689.83|699.21|689.11|136
1683461700000|2023-05-07 12:15:00|699.7|689.6|700.78|690.68|700.84|690.74|699.7|689.6|217
1683462000000|2023-05-07 12:20:00|700.79|690.69|700.47|690.37|700.83|690.73|700.42|690.32|122
1683462300000|2023-05-07 12:25:00|700.51|690.41|699.98|689.88|700.51|690.41|699.98|689.88|145
1683462600000|2023-05-07 12:30:00|700.2|690.1|700.08|689.98|700.54|690.44|700.01|689.91|181
1683462900000|2023-05-07 12:35:00|700.1|690|699.82|689.72|700.15|690.05|699.78|689.68|96
1683463200000|2023-05-07 12:40:00|699.81|689.71|700.11|690.01|700.19|690.09|699.73|689.63|133
1683463500000|2023-05-07 12:45:00|700.12|690.02|700.37|690.27|700.94|690.84|700.12|690.02|321
1683463800000|2023-05-07 12:50:00|700.34|690.24|699.81|689.71|700.36|690.26|699.56|689.46|277
1683464100000|2023-05-07 12:55:00|699.85|689.75|700.34|690.24|700.38|690.28|699.81|689.71|158
1683464400000|2023-05-07 13:00:00|700.36|690.26|700.16|690.06|700.96|690.86|700.07|689.97|149
1683464700000|2023-05-07 13:05:00|700.21|690.11|700.02|689.92|700.43|690.33|699.94|689.84|218
1683465000000|2023-05-07 13:10:00|699.97|689.87|700.32|690.22|700.44|690.34|699.91|689.81|76
1683465300000|2023-05-07 13:15:00|700.28|690.18|701.41|691.31|701.88|691.78|700.16|690.06|456
1683465600000|2023-05-07 13:20:00|701.43|691.33|700.6|690.5|701.57|691.47|700.3|690.2|313
1683465900000|2023-05-07 13:25:00|700.61|690.51|700.76|690.66|701.37|691.27|700.52|690.42|210
1683466200000|2023-05-07 13:30:00|700.75|690.65|701.45|691.35|701.6|691.5|700.75|690.65|148
1683466500000|2023-05-07 13:35:00|701.44|691.34|701.47|691.37|701.86|691.76|701.29|691.19|239
1683466800000|2023-05-07 13:40:00|701.46|691.36|701.91|691.81|701.94|691.84|701.46|691.36|162
1683467100000|2023-05-07 13:45:00|701.9|691.8|700.97|690.87|702.61|692.51|700.96|690.86|352
1683467400000|2023-05-07 13:50:00|701.05|690.95|700.2|690.1|701.08|690.98|700.14|690.04|386
1683467700000|2023-05-07 13:55:00|700.21|690.11|700.56|690.46|700.56|690.46|700.09|689.99|234
1683468000000|2023-05-07 14:00:00|700.58|690.48|700.47|690.37|700.75|690.65|700.4|690.3|212
1683468300000|2023-05-07 14:05:00|700.46|690.36|700.94|690.84|701.29|691.19|700.43|690.33|276
1683468600000|2023-05-07 14:10:00|700.95|690.85|700.19|690.09|700.95|690.85|700.18|690.08|255
1683468900000|2023-05-07 14:15:00|700.18|690.08|700.29|690.19|700.39|690.29|699.98|689.88|143
1683469200000|2023-05-07 14:20:00|700.31|690.21|699.55|689.45|700.34|690.24|699.44|689.34|164
1683469500000|2023-05-07 14:25:00|699.51|689.41|700.87|690.77|701.14|691.04|699.5|689.4|326
1683469800000|2023-05-07 14:30:00|700.92|690.82|702.64|692.54|703.12|693.02|700.87|690.77|404
1683470100000|2023-05-07 14:35:00|702.65|692.55|701.68|691.58|702.81|692.71|701.33|691.23|509
1683470400000|2023-05-07 14:40:00|701.69|691.59|702.6|692.5|702.69|692.59|701.69|691.59|473
1683470700000|2023-05-07 14:45:00|702.58|692.48|703.06|692.96|703.11|693.01|701.92|691.82|460
1683471000000|2023-05-07 14:50:00|703|692.9|704.24|694.14|704.89|694.79|703|692.9|607
1683471300000|2023-05-07 14:55:00|704.26|694.16|703.6|693.5|704.27|694.17|703.5|693.4|303
1683471600000|2023-05-07 15:00:00|703.62|693.52|702.17|692.07|703.62|693.52|701.83|691.73|312
1683471900000|2023-05-07 15:05:00|702.11|692.01|702.86|692.76|702.89|692.79|701.87|691.77|343
1683472200000|2023-05-07 15:10:00|702.84|692.74|702.26|692.16|703.05|692.95|702.25|692.15|208
1683472500000|2023-05-07 15:15:00|702.32|692.22|701.13|691.03|702.32|692.22|700.8|690.7|368
1683472800000|2023-05-07 15:20:00|701.15|691.05|700.89|690.79|701.4|691.3|700.73|690.63|253
1683473100000|2023-05-07 15:25:00|700.71|690.61|700.98|690.88|701.32|691.22|700.71|690.61|200
1683473400000|2023-05-07 15:30:00|700.92|690.82|700.56|690.46|701.1|691|700.09|689.99|273
1683473700000|2023-05-07 15:35:00|700.58|690.48|700.89|690.79|701.08|690.98|700.58|690.48|224
1683474000000|2023-05-07 15:40:00|700.87|690.77|700.51|690.41|700.89|690.79|700.29|690.19|67
1683474300000|2023-05-07 15:45:00|700.53|690.43|700.76|690.66|700.82|690.72|700.44|690.34|150
1683474600000|2023-05-07 15:50:00|700.74|690.64|701.01|690.91|701.21|691.11|700.73|690.63|223
1683474900000|2023-05-07 15:55:00|700.99|690.89|700.04|689.94|701.06|690.96|699.9|689.8|183
1683475200000|2023-05-07 16:00:00|700.1|690|700.42|690.32|700.58|690.48|700.08|689.98|121
1683475500000|2023-05-07 16:05:00|700.46|690.36|699.61|689.51|700.52|690.42|699.33|689.23|150
1683475800000|2023-05-07 16:10:00|699.59|689.49|700.6|690.5|700.76|690.66|699.52|689.42|231
1683476100000|2023-05-07 16:15:00|700.7|690.6|699.65|689.55|700.74|690.64|699.58|689.48|226
1683476400000|2023-05-07 16:20:00|699.64|689.54|698.93|688.83|699.65|689.55|698.93|688.83|210
1683476700000|2023-05-07 16:25:00|698.92|688.82|698.89|688.79|699.56|689.46|698.44|688.34|307
1683477000000|2023-05-07 16:30:00|698.77|688.67|697.29|687.19|698.77|688.67|697.04|686.94|546
1683477300000|2023-05-07 16:35:00|697.36|687.26|698.09|687.99|698.25|688.15|696.97|686.87|297
1683477600000|2023-05-07 16:40:00|698.08|687.98|698.09|687.99|698.29|688.19|697.9|687.8|168
1683477900000|2023-05-07 16:45:00|698.06|687.96|697.76|687.66|698.39|688.29|697.4|687.3|279
1683478200000|2023-05-07 16:50:00|697.78|687.68|698.9|688.8|698.96|688.86|697.74|687.64|232
1683478500000|2023-05-07 16:55:00|698.91|688.81|699.8|689.7|699.83|689.73|698.88|688.78|127
1683478800000|2023-05-07 17:00:00|699.78|689.68|701.1|691|701.16|691.06|699.6|689.5|302
1683479100000|2023-05-07 17:05:00|701.14|691.04|701.13|691.03|701.81|691.71|700.92|690.82|422
1683479400000|2023-05-07 17:10:00|701.12|691.02|700.73|690.63|701.12|691.02|700.67|690.57|223
1683479700000|2023-05-07 17:15:00|700.74|690.64|701.05|690.95|701.19|691.09|700.64|690.54|203
1683480000000|2023-05-07 17:20:00|701.04|690.94|700.67|690.57|701.05|690.95|700.56|690.46|126
1683480300000|2023-05-07 17:25:00|700.68|690.58|699.7|689.6|700.71|690.61|699.63|689.53|169
1683480600000|2023-05-07 17:30:00|699.73|689.63|699.97|689.87|700.1|690|699.49|689.39|287
1683480900000|2023-05-07 17:35:00|699.98|689.88|699.85|689.75|700.1|690|699.49|689.39|162
1683481200000|2023-05-07 17:40:00|699.83|689.73|699.01|688.91|699.85|689.75|698.72|688.62|281
1683481500000|2023-05-07 17:45:00|699.02|688.92|699.41|689.31|699.65|689.55|698.73|688.63|217
1683481800000|2023-05-07 17:50:00|699.33|689.23|698.83|688.73|699.41|689.31|698.66|688.56|217
1683482100000|2023-05-07 17:55:00|698.79|688.69|699.39|689.29|699.39|689.29|698.63|688.53|149
1683482400000|2023-05-07 18:00:00|699.46|689.36|699.57|689.47|699.74|689.64|699.06|688.96|170
1683482700000|2023-05-07 18:05:00|699.61|689.51|699.95|689.85|700.07|689.97|699.21|689.11|142
1683483000000|2023-05-07 18:10:00|699.94|689.84|700.73|690.63|700.85|690.75|699.92|689.82|152
1683483300000|2023-05-07 18:15:00|700.76|690.66|700.41|690.31|700.86|690.76|700.32|690.22|141
1683483600000|2023-05-07 18:20:00|700.39|690.29|699.58|689.48|700.48|690.38|699.4|689.3|168
1683483900000|2023-05-07 18:25:00|699.6|689.5|699.63|689.53|699.83|689.73|699.52|689.42|90
1683484200000|2023-05-07 18:30:00|699.54|689.44|700.65|690.55|701.04|690.94|699.45|689.35|204
1683484500000|2023-05-07 18:35:00|700.62|690.52|699.74|689.64|700.76|690.66|699.7|689.6|138
1683484800000|2023-05-07 18:40:00|699.76|689.66|699.81|689.71|700.07|689.97|699.67|689.57|76
1683485100000|2023-05-07 18:45:00|699.8|689.7|698.62|688.52|699.85|689.75|698.59|688.49|149
1683485400000|2023-05-07 18:50:00|698.61|688.51|698.75|688.65|699.22|689.12|698.61|688.51|159
1683485700000|2023-05-07 18:55:00|698.74|688.64|698.47|688.37|698.99|688.89|698.44|688.34|266
1683486000000|2023-05-07 19:00:00|698.45|688.35|698.28|688.18|698.5|688.4|698.18|688.08|323
1683486300000|2023-05-07 19:05:00|698.23|688.13|697.02|686.92|698.28|688.18|696.27|686.17|335
1683486600000|2023-05-07 19:10:00|697|686.9|696.68|686.58|697|686.9|696.17|686.07|302
1683486900000|2023-05-07 19:15:00|696.71|686.61|696.91|686.81|697.38|687.28|696.51|686.41|345
1683487200000|2023-05-07 19:20:00|696.89|686.79|696.7|686.6|697.05|686.95|696.5|686.4|303
1683487500000|2023-05-07 19:25:00|696.67|686.57|697.16|687.06|697.24|687.14|696.52|686.42|247
1683487800000|2023-05-07 19:30:00|697.17|687.07|696.46|686.36|697.17|687.07|696.03|685.93|177
1683488100000|2023-05-07 19:35:00|696.49|686.39|697.68|686.08|697.73|686.58|696.12|685.78|215
1683488400000|2023-05-07 19:40:00|697.67|686.07|697.83|686.23|698|686.4|697.53|685.93|143
1683488700000|2023-05-07 19:45:00|697.81|686.21|698.58|686.98|698.58|686.98|697.55|685.95|73
1683489000000|2023-05-07 19:50:00|698.54|686.94|699.24|687.64|699.24|687.64|698.18|686.58|133
1683489300000|2023-05-07 19:55:00|699.22|687.62|698.74|687.14|699.26|687.66|698.68|687.08|58
1683489600000|2023-05-07 20:00:00|698.8|687.2|699.2|687.6|699.23|687.63|698.79|687.19|53
1683489900000|2023-05-07 20:05:00|699.21|687.61|699.83|688.23|699.83|688.23|699.16|687.56|50
1683490200000|2023-05-07 20:10:00|699.76|688.16|700.3|688.7|700.67|689.07|699.75|688.15|123
1683490500000|2023-05-07 20:15:00|700.27|688.67|700.03|688.43|700.42|688.82|700.01|688.41|102
1683490800000|2023-05-07 20:20:00|700.07|688.47|699.98|688.38|700.22|688.62|699.87|688.27|36
1683491100000|2023-05-07 20:25:00|699.96|688.36|700.08|688.48|700.37|688.77|699.95|688.35|90
1683491400000|2023-05-07 20:30:00|700.11|688.51|700.83|689.23|700.83|689.23|700.11|688.51|154
1683491700000|2023-05-07 20:35:00|700.79|689.19|701.07|689.47|701.13|689.53|700.33|688.73|136
1683492000000|2023-05-07 20:40:00|700.89|689.29|701|689.4|701.19|689.59|700.89|689.29|66
1683492300000|2023-05-07 20:45:00|700.98|689.38|701.31|689.71|701.31|689.71|700.88|689.28|71
1683492600000|2023-05-07 20:50:00|701.28|689.68|701.64|690.04|701.79|690.19|701.28|689.68|125
1683492900000|2023-05-07 20:55:00|701.63|690.03|702.51|690.91|702.9|691.3|701.63|690.03|182
1683493200000|2023-05-07 21:00:00|702.49|690.89|701.76|690.16|702.52|690.92|701.71|690.11|108
1683493500000|2023-05-07 21:05:00|701.74|690.14|700.55|690.45|702.44|692.05|700.47|690.08|183
1683493800000|2023-05-07 21:10:00|700.54|690.44|701.25|691.15|701.37|691.27|700.25|690.15|188
1683494100000|2023-05-07 21:15:00|701.27|691.17|701.51|691.41|701.62|691.52|701.2|691.1|111
1683494400000|2023-05-07 21:20:00|701.47|691.37|700.44|690.34|701.51|691.41|700.4|690.3|121
1683494700000|2023-05-07 21:25:00|700.45|690.35|701.53|691.43|701.53|691.43|700.28|690.18|168
1683495000000|2023-05-07 21:30:00|701.51|691.41|701.46|691.36|702.05|691.95|701.26|691.16|151
1683495300000|2023-05-07 21:35:00|701.48|691.38|700.08|689.98|701.49|691.39|699.96|689.86|290
1683495600000|2023-05-07 21:40:00|700.11|690.01|699.64|689.54|700.51|690.41|699.62|689.52|224
1683495900000|2023-05-07 21:45:00|699.66|689.56|699.5|689.4|699.67|689.57|699.35|689.25|228
1683496200000|2023-05-07 21:50:00|699.51|689.41|698.59|688.49|699.52|689.42|698.56|688.46|151
1683496500000|2023-05-07 21:55:00|698.58|688.48|697.74|687.64|698.61|688.51|697.5|687.4|222
1683496800000|2023-05-07 22:00:00|697.71|687.61|697.73|687.63|698.1|688|697.49|687.39|250
1683497100000|2023-05-07 22:05:00|697.72|687.62|696.08|685.98|697.73|687.63|695.81|685.71|363
1683497400000|2023-05-07 22:10:00|696.1|686|696.94|686.84|696.97|686.87|696.08|685.98|206
1683497700000|2023-05-07 22:15:00|696.96|686.86|699.5|689.4|699.56|689.46|696.84|686.74|266
1683498000000|2023-05-07 22:20:00|699.53|689.43|698.12|688.02|699.53|689.43|698.12|688.02|206
1683498300000|2023-05-07 22:25:00|698.15|688.05|698.4|688.3|698.73|688.63|698.15|688.05|209
1683498600000|2023-05-07 22:30:00|698.41|688.31|697.91|687.81|698.48|688.38|697.86|687.76|163
1683498900000|2023-05-07 22:35:00|697.92|687.82|698.73|688.63|698.76|688.66|697.92|687.82|139
1683499200000|2023-05-07 22:40:00|698.75|688.65|699.39|689.29|699.62|689.52|698.75|688.65|198
1683499500000|2023-05-07 22:45:00|699.37|689.27|699.85|689.75|700.29|690.19|699.25|689.15|219
1683499800000|2023-05-07 22:50:00|699.86|689.76|699.73|689.63|700.26|690.16|699.6|689.5|170
1683500100000|2023-05-07 22:55:00|699.72|689.62|699.27|689.17|700.05|689.95|699.25|689.15|238
1683500400000|2023-05-07 23:00:00|699.28|689.18|699.83|689.73|699.92|689.82|699.21|689.11|144
1683500700000|2023-05-07 23:05:00|699.77|689.67|700.27|690.17|700.3|690.2|699.28|689.18|159
1683501000000|2023-05-07 23:10:00|700.3|690.2|701.2|691.1|701.2|691.1|699.19|689.09|364
1683501300000|2023-05-07 23:15:00|701.18|691.08|700.33|690.23|701.64|691.54|700.19|690.09|346
1683501600000|2023-05-07 23:20:00|700.32|690.22|701.39|691.29|701.41|691.31|700.17|690.07|281
1683501900000|2023-05-07 23:25:00|701.4|691.3|701.79|691.69|702.18|692.08|701.4|691.3|206
1683502200000|2023-05-07 23:30:00|701.8|691.7|702.47|692.37|702.78|692.68|701.78|691.68|177
1683502500000|2023-05-07 23:35:00|702.45|692.35|702.91|692.81|703.23|693.13|702.44|692.34|213
1683502800000|2023-05-07 23:40:00|702.82|692.72|700.7|690.6|702.98|692.88|700.63|690.53|338
1683503100000|2023-05-07 23:45:00|700.69|690.59|698.51|688.41|700.71|690.61|697.64|687.54|724
1683503400000|2023-05-07 23:50:00|698.52|688.42|694.17|684.07|699.04|688.94|693.66|683.56|645
1683503700000|2023-05-07 23:55:00|694.14|684.04|696.67|686.57|696.8|686.7|692.94|682.84|771
1683504000000|2023-05-08 00:00:00|696.68|686.58|693|682.9|696.68|686.58|690.65|680.55|828
1683504300000|2023-05-08 00:05:00|693.04|682.94|695.11|685.01|695.24|685.14|692.3|682.2|621
1683504600000|2023-05-08 00:10:00|695.07|684.97|696.82|686.72|696.92|686.82|694.71|684.61|546
1683504900000|2023-05-08 00:15:00|696.83|686.73|696.67|686.57|696.89|686.79|694.86|684.76|640
1683505200000|2023-05-08 00:20:00|696.7|686.6|694.64|684.54|696.79|686.69|693.71|683.61|496
1683505500000|2023-05-08 00:25:00|694.62|684.52|694.01|683.91|694.66|684.56|693.39|683.29|461
1683505800000|2023-05-08 00:30:00|694.02|683.92|694.47|684.37|694.91|684.81|692.98|682.88|349
1683506100000|2023-05-08 00:35:00|694.46|684.36|695.88|685.78|695.9|685.8|694.28|684.18|252
1683506400000|2023-05-08 00:40:00|695.87|685.77|696.56|686.46|696.56|686.46|695.26|685.16|359
1683506700000|2023-05-08 00:45:00|696.4|686.3|696.82|686.72|696.82|686.72|695.8|685.7|170
1683507000000|2023-05-08 00:50:00|696.81|686.71|696.36|686.26|696.88|686.78|696.3|686.2|136
1683507300000|2023-05-08 00:55:00|696.35|686.25|697.04|686.94|697.04|686.94|695.91|685.81|113
1683507600000|2023-05-08 01:00:00|697.03|686.93|696.81|686.71|697.05|686.95|696.42|686.32|220
1683507900000|2023-05-08 01:05:00|696.82|686.72|695.79|685.69|696.82|686.72|695.28|685.18|280
1683508200000|2023-05-08 01:10:00|695.8|685.7|694.7|684.6|695.82|685.72|694.48|684.38|215
1683508500000|2023-05-08 01:15:00|694.68|684.58|695.3|685.2|695.65|685.55|694.4|684.3|354
1683508800000|2023-05-08 01:20:00|695.35|685.25|695.73|685.63|696.25|686.15|695.15|685.05|315
1683509100000|2023-05-08 01:25:00|695.71|685.61|692.46|682.36|695.71|685.61|692.13|682.03|466
1683509400000|2023-05-08 01:30:00|692.5|682.4|694.5|684.4|695.17|685.07|692.3|682.2|483
1683509700000|2023-05-08 01:35:00|694.52|684.42|692.54|682.44|694.63|684.53|692.53|682.43|330
1683510000000|2023-05-08 01:40:00|692.73|682.63|670.08|659.98|692.83|682.73|669.68|659.58|691
1683510300000|2023-05-08 01:45:00|670.58|660.48|673.79|663.69|673.95|663.85|664.81|656.3|1036
1683510600000|2023-05-08 01:50:00|673.77|663.67|674.29|664.19|674.36|664.26|672.09|661.99|766
1683510900000|2023-05-08 01:55:00|674.34|664.24|674.46|664.36|675.22|665.12|673.74|663.64|735
1683511200000|2023-05-08 02:00:00|674.57|664.47|672.66|662.56|674.57|664.47|671.93|661.83|658
1683511500000|2023-05-08 02:05:00|672.63|662.53|675.66|665.56|675.88|665.78|672.05|661.95|665
1683511800000|2023-05-08 02:10:00|675.7|665.6|675.75|665.65|676.32|666.22|674.09|663.99|609
1683512100000|2023-05-08 02:15:00|675.77|665.67|675.37|665.27|675.77|665.67|673.71|663.61|630
1683512400000|2023-05-08 02:20:00|675.34|665.24|673.78|663.68|675.34|665.24|673.73|663.63|448
1683512700000|2023-05-08 02:25:00|673.74|663.64|673.15|663.05|673.9|663.8|673.04|662.94|425
1683513000000|2023-05-08 02:30:00|673.24|663.14|672.77|662.67|673.43|663.33|672.65|662.55|335
1683513300000|2023-05-08 02:35:00|672.76|662.66|673.57|663.47|673.75|663.65|672.58|662.48|326
1683513600000|2023-05-08 02:40:00|673.56|663.46|674.54|664.44|674.54|664.44|672.53|662.43|369
1683513900000|2023-05-08 02:45:00|674.51|664.41|675.44|665.34|675.45|665.35|673.92|663.82|311
1683514200000|2023-05-08 02:50:00|675.41|665.31|675.5|665.4|675.64|665.54|674.78|664.68|357
1683514500000|2023-05-08 02:55:00|675.48|665.38|677.26|667.16|677.43|667.33|675.07|664.97|430
1683514800000|2023-05-08 03:00:00|677.25|667.15|677.61|667.51|677.78|667.68|676.36|666.26|316
1683515100000|2023-05-08 03:05:00|677.63|667.53|678.64|668.54|678.64|668.54|677.21|667.11|285
1683515400000|2023-05-08 03:10:00|678.61|668.51|678.08|667.98|678.82|668.72|677.88|667.78|280
1683515700000|2023-05-08 03:15:00|678.05|667.95|677.98|667.88|678.1|668|677.58|667.48|242
1683516000000|2023-05-08 03:20:00|677.93|667.83|676.6|666.5|677.93|667.83|676.28|666.18|147
1683516300000|2023-05-08 03:25:00|676.5|666.4|676.09|665.99|676.76|666.66|676.05|665.95|159
1683516600000|2023-05-08 03:30:00|676.08|665.98|676.83|666.73|678.15|668.05|676.05|665.95|218
1683516900000|2023-05-08 03:35:00|676.86|666.76|676.99|666.89|677.03|666.93|675.84|665.74|434
1683517200000|2023-05-08 03:40:00|677|666.9|676.34|666.24|677.14|667.04|675.84|665.74|478
1683517500000|2023-05-08 03:45:00|676.37|666.27|678.35|668.25|678.49|668.39|675.14|665.04|566
1683517800000|2023-05-08 03:50:00|678.33|668.23|679.25|669.15|679.59|669.49|678|667.9|423
1683518100000|2023-05-08 03:55:00|679.3|669.2|679.17|669.07|679.67|669.57|678.34|668.24|411
1683518400000|2023-05-08 04:00:00|679.15|669.05|679.66|669.56|679.77|669.67|678.33|668.23|454
1683518700000|2023-05-08 04:05:00|679.67|669.57|678.96|668.86|679.7|669.6|678.7|668.6|327
1683519000000|2023-05-08 04:10:00|678.98|668.88|678.28|668.18|678.99|668.89|678.2|668.1|295
1683519300000|2023-05-08 04:15:00|678.26|668.16|679|668.9|679|668.9|677.9|667.8|253
1683519600000|2023-05-08 04:20:00|679.04|668.94|678.56|668.46|679.16|669.06|678.09|667.99|239
1683519900000|2023-05-08 04:25:00|678.53|668.43|676.86|666.76|678.65|668.55|676.86|666.76|232
1683520200000|2023-05-08 04:30:00|676.93|666.83|677.99|667.89|678.05|667.95|676.67|666.57|235
1683520500000|2023-05-08 04:35:00|678|667.9|677.34|667.24|678.04|667.94|677|666.9|246
1683520800000|2023-05-08 04:40:00|677.32|667.22|676.82|666.72|677.32|667.22|676.6|666.5|208
1683521100000|2023-05-08 04:45:00|676.81|666.71|676.56|666.46|676.88|666.78|676.11|666.01|289
1683521400000|2023-05-08 04:50:00|676.59|666.49|675.38|665.28|676.66|666.56|674.75|664.65|293
1683521700000|2023-05-08 04:55:00|675.33|665.23|675.23|665.13|675.6|665.5|674.83|664.73|295
1683522000000|2023-05-08 05:00:00|675.24|665.14|675.62|665.52|675.72|665.62|674.69|664.59|295
1683522300000|2023-05-08 05:05:00|675.66|665.56|675.59|665.49|676.23|666.13|675.41|665.31|279
1683522600000|2023-05-08 05:10:00|675.55|665.45|674.81|664.71|675.58|665.48|674.62|664.52|334
1683522900000|2023-05-08 05:15:00|674.83|664.73|676.03|665.93|676.48|666.38|674.76|664.66|329
1683523200000|2023-05-08 05:20:00|676.05|665.95|677.1|667|677.55|667.45|675.99|665.89|236
1683523500000|2023-05-08 05:25:00|677.09|666.99|676.61|666.51|677.13|667.03|676.32|666.22|194
1683523800000|2023-05-08 05:30:00|676.62|666.52|678.05|667.95|678.18|668.08|675.94|665.84|206
1683524100000|2023-05-08 05:35:00|678.1|668|678.29|668.19|678.65|668.55|677.82|667.72|204
1683524400000|2023-05-08 05:40:00|678.3|668.2|677.96|667.86|678.61|668.51|677.91|667.81|225
1683524700000|2023-05-08 05:45:00|677.93|667.83|678.02|667.92|678.45|668.35|677.63|667.53|196
1683525000000|2023-05-08 05:50:00|678|667.9|677.62|667.52|678.01|667.91|677.58|667.48|112
1683525300000|2023-05-08 05:55:00|677.63|667.53|677.29|667.19|678.05|667.95|677.29|667.19|166
1683525600000|2023-05-08 06:00:00|677.27|667.17|676.97|666.87|677.53|667.43|676.86|666.76|251
1683525900000|2023-05-08 06:05:00|676.96|666.86|675.9|665.8|676.96|666.86|675.62|665.52|215
1683526200000|2023-05-08 06:10:00|675.83|665.73|675.72|665.62|675.89|665.79|675.52|665.42|120
1683526500000|2023-05-08 06:15:00|675.71|665.61|675.08|664.98|675.73|665.63|674.67|664.57|145
1683526800000|2023-05-08 06:20:00|675.07|664.97|675.95|665.85|676.16|666.06|674.92|664.82|269
1683527100000|2023-05-08 06:25:00|675.96|665.86|675.67|665.57|676.08|665.98|675.42|665.32|95
1683527400000|2023-05-08 06:30:00|675.39|665.29|675.36|665.26|675.8|665.7|674.96|664.86|183
1683527700000|2023-05-08 06:35:00|675.35|665.25|674.49|664.39|675.64|665.54|674.45|664.35|162
1683528000000|2023-05-08 06:40:00|674.45|664.35|672.87|662.77|674.52|664.42|672.77|662.67|204
1683528300000|2023-05-08 06:45:00|672.88|662.78|672.98|662.88|673.85|663.75|672.82|662.72|239
1683528600000|2023-05-08 06:50:00|672.97|662.87|672.6|662.5|673.39|663.29|672.51|662.41|169
1683528900000|2023-05-08 06:55:00|672.52|662.42|672.84|662.74|673.71|663.61|672.41|662.31|227
1683529200000|2023-05-08 07:00:00|672.83|662.73|672.94|662.84|673.55|663.45|672.37|662.27|299
1683529500000|2023-05-08 07:05:00|672.92|662.82|671.86|661.76|672.92|662.82|671.85|661.75|245
1683529800000|2023-05-08 07:10:00|671.88|661.78|672|661.9|672.81|662.71|671.58|661.48|282
1683530100000|2023-05-08 07:15:00|671.97|661.87|672.1|662|672.37|662.27|670.91|660.81|240
1683530400000|2023-05-08 07:20:00|672.08|661.98|673.69|663.59|673.85|663.75|671.97|661.87|299
1683530700000|2023-05-08 07:25:00|673.7|663.6|673.18|663.08|674.05|663.95|672.86|662.76|172
1683531000000|2023-05-08 07:30:00|673.19|663.09|672.56|662.46|673.76|663.66|672.39|662.29|430
1683531300000|2023-05-08 07:35:00|672.51|662.41|671.71|661.61|672.9|662.8|671.69|661.59|386
1683531600000|2023-05-08 07:40:00|671.68|661.58|672.16|662.06|672.35|662.25|671.51|661.41|374
1683531900000|2023-05-08 07:45:00|672.21|662.11|668.01|657.91|672.38|662.28|665.59|655.49|624
1683532200000|2023-05-08 07:50:00|668.04|657.94|666.93|656.83|669.49|659.39|666.45|656.35|847
1683532500000|2023-05-08 07:55:00|666.95|656.85|668.94|658.84|669.62|659.52|666.55|656.45|540
1683532800000|2023-05-08 08:00:00|668.93|658.83|669.48|659.38|669.95|659.85|667.8|657.7|543
1683533100000|2023-05-08 08:05:00|669.49|659.39|669.26|659.16|669.69|659.59|668.3|658.2|695
1683533400000|2023-05-08 08:10:00|669.27|659.17|670.03|659.93|670.81|660.71|669.08|658.98|400
1683533700000|2023-05-08 08:15:00|669.89|659.79|670.73|660.63|671.29|661.19|669.84|659.74|329
1683534000000|2023-05-08 08:20:00|670.67|660.57|671.1|661|671.17|661.07|670|659.9|444
1683534300000|2023-05-08 08:25:00|671.15|661.05|670.83|660.73|671.5|661.4|670.25|660.15|339
1683534600000|2023-05-08 08:30:00|670.81|660.71|672.52|662.42|672.83|662.73|670.78|660.68|253
1683534900000|2023-05-08 08:35:00|672.51|662.41|671.62|661.52|672.58|662.48|671.59|661.49|297
1683535200000|2023-05-08 08:40:00|671.59|661.49|671.03|660.93|671.67|661.57|670.59|660.49|428
1683535500000|2023-05-08 08:45:00|671.06|660.96|671.39|661.29|672.04|661.94|668.74|658.64|591
1683535800000|2023-05-08 08:50:00|671.37|661.27|670.11|660.01|671.68|661.58|669.35|659.25|601
1683536100000|2023-05-08 08:55:00|670.1|660|669.89|659.79|670.64|660.54|667.65|657.55|837
1683536400000|2023-05-08 09:00:00|669.92|659.82|670.68|660.58|670.84|660.74|669.34|659.24|561
1683536700000|2023-05-08 09:05:00|670.69|660.59|672.6|662.5|672.6|662.5|670.42|660.32|317
1683537000000|2023-05-08 09:10:00|672.65|662.55|673.04|662.94|673.13|663.03|671.78|661.68|239
1683537300000|2023-05-08 09:15:00|673.07|662.97|673.38|663.28|673.38|663.28|672.61|662.51|317
1683537600000|2023-05-08 09:20:00|673.4|663.3|673.57|663.47|673.65|663.55|672.8|662.7|359
1683537900000|2023-05-08 09:25:00|673.58|663.48|673.66|663.56|673.94|663.84|673.45|663.35|327
1683538200000|2023-05-08 09:30:00|673.67|663.57|673.17|663.07|673.74|663.64|672.98|662.88|194
1683538500000|2023-05-08 09:35:00|673.13|663.03|673.76|663.66|674.01|663.91|672.88|662.78|223
1683538800000|2023-05-08 09:40:00|673.71|663.61|673.99|663.89|674|663.9|673.4|663.3|183
1683539100000|2023-05-08 09:45:00|674|663.9|674|663.9|674.35|664.25|673.79|663.69|91
1683539400000|2023-05-08 09:50:00|673.99|663.89|674.01|663.91|674.12|664.02|673.81|663.71|104
1683539700000|2023-05-08 09:55:00|673.94|663.84|674.75|664.65|675|664.9|673.49|663.39|311
1683540000000|2023-05-08 10:00:00|674.73|664.63|675.9|665.8|676|665.9|674.33|664.23|496
1683540300000|2023-05-08 10:05:00|675.92|665.82|674.94|664.84|675.99|665.89|674.84|664.74|245
1683540600000|2023-05-08 10:10:00|674.95|664.85|674.79|664.69|675.49|665.39|674.47|664.37|212
1683540900000|2023-05-08 10:15:00|674.8|664.7|675.28|665.18|675.3|665.2|674.69|664.59|213
1683541200000|2023-05-08 10:20:00|675.27|665.17|676.08|665.98|676.36|666.26|675.24|665.14|193
1683541500000|2023-05-08 10:25:00|676.09|665.99|676.68|666.58|676.88|666.78|675.97|665.87|251
1683541800000|2023-05-08 10:30:00|676.71|666.61|677.76|667.66|677.76|667.66|676.54|666.44|257
1683542100000|2023-05-08 10:35:00|677.77|667.67|677.38|667.28|677.96|667.86|676.99|666.89|250
1683542400000|2023-05-08 10:40:00|677.39|667.29|677.32|667.22|677.77|667.67|677.24|667.14|214
1683542700000|2023-05-08 10:45:00|677.34|667.24|677.82|667.72|677.85|667.75|677.32|667.22|186
1683543000000|2023-05-08 10:50:00|677.78|667.68|677.6|667.5|677.78|667.68|677.18|667.08|212
1683543300000|2023-05-08 10:55:00|677.62|667.52|677.43|667.33|677.66|667.56|677.02|666.92|189
1683543600000|2023-05-08 11:00:00|677.38|667.28|677.92|667.82|678.01|667.91|677.13|667.03|199
1683543900000|2023-05-08 11:05:00|677.96|667.86|678.55|668.45|678.74|668.64|677.96|667.86|260
1683544200000|2023-05-08 11:10:00|678.53|668.43|678.7|668.6|678.77|668.67|678.34|668.24|149
1683544500000|2023-05-08 11:15:00|678.72|668.62|677.64|667.54|678.73|668.63|677.45|667.35|199
1683544800000|2023-05-08 11:20:00|677.61|667.51|677.47|667.37|677.89|667.79|677.47|667.37|241
1683545100000|2023-05-08 11:25:00|677.43|667.33|678.22|668.12|678.64|668.54|677.43|667.33|251
1683545400000|2023-05-08 11:30:00|678.23|668.13|678.73|668.63|678.8|668.7|677.95|667.85|201
1683545700000|2023-05-08 11:35:00|678.68|668.58|678.63|668.53|679.63|669.53|678.54|668.44|274
1683546000000|2023-05-08 11:40:00|678.65|668.55|678.06|667.96|678.95|668.85|677.65|667.55|377
1683546300000|2023-05-08 11:45:00|678.02|667.92|678.34|668.24|678.52|668.42|677.74|667.64|330
1683546600000|2023-05-08 11:50:00|678.45|668.35|677.86|667.76|678.5|668.4|677.82|667.72|273
1683546900000|2023-05-08 11:55:00|677.83|667.73|678.4|668.3|678.4|668.3|677.73|667.63|265
1683547200000|2023-05-08 12:00:00|678.39|668.29|678.79|668.69|679.35|669.25|678.39|668.29|284
1683547500000|2023-05-08 12:05:00|678.73|668.63|678.41|668.31|678.73|668.63|677.69|667.59|363
1683547800000|2023-05-08 12:10:00|678.38|668.28|677.41|667.31|678.43|668.33|677.41|667.31|293
1683548100000|2023-05-08 12:15:00|677.39|667.29|677.49|667.39|677.7|667.6|676.94|666.84|299
1683548400000|2023-05-08 12:20:00|677.55|667.45|677.25|667.15|677.78|667.68|677.06|666.96|310
1683548700000|2023-05-08 12:25:00|677.29|667.19|677.85|667.75|678.08|667.98|677.18|667.08|282
1683549000000|2023-05-08 12:30:00|677.86|667.76|677.69|667.59|677.94|667.84|677.6|667.5|168
1683549300000|2023-05-08 12:35:00|677.67|667.57|678.04|667.94|678.18|668.08|677.22|667.12|324
1683549600000|2023-05-08 12:40:00|678.03|667.93|679.16|669.06|679.29|669.19|678.03|667.93|238
1683549900000|2023-05-08 12:45:00|679.17|669.07|679.26|669.16|679.61|669.51|677.51|667.41|334
1683550200000|2023-05-08 12:50:00|679.28|669.18|678.5|668.4|679.29|669.19|678.16|668.06|449
1683550500000|2023-05-08 12:55:00|678.51|668.41|677.87|667.77|678.87|668.77|677.72|667.62|298
1683550800000|2023-05-08 13:00:00|677.88|667.78|677.67|667.57|678.5|668.4|677.49|667.39|452
1683551100000|2023-05-08 13:05:00|677.69|667.59|678.6|668.5|678.69|668.59|677.62|667.52|331
1683551400000|2023-05-08 13:10:00|678.56|668.46|678.84|668.74|679.02|668.92|677.68|667.58|353
1683551700000|2023-05-08 13:15:00|678.81|668.71|681.1|671|681.48|671.38|678.8|668.7|539
1683552000000|2023-05-08 13:20:00|681.15|671.05|680.61|670.51|681.24|671.14|680.37|670.27|502
1683552300000|2023-05-08 13:25:00|680.6|670.5|679.59|669.49|680.7|670.6|679.37|669.27|246
1683552600000|2023-05-08 13:30:00|679.61|669.51|678.51|668.41|679.64|669.54|678.35|668.25|367
1683552900000|2023-05-08 13:35:00|678.54|668.44|678.41|668.31|678.62|668.52|678.17|668.07|326
1683553200000|2023-05-08 13:40:00|678.43|668.33|677.61|667.51|678.5|668.4|677.57|667.47|255
1683553500000|2023-05-08 13:45:00|677.65|667.55|677.36|667.26|677.95|667.85|677.36|667.26|190
1683553800000|2023-05-08 13:50:00|677.47|667.37|676.33|666.23|677.47|667.37|676.04|665.94|243
1683554100000|2023-05-08 13:55:00|676.34|666.24|675.78|665.68|676.49|666.39|675.68|665.58|215
1683554400000|2023-05-08 14:00:00|675.8|665.7|675.93|665.83|676.27|666.17|675.8|665.7|158
1683554700000|2023-05-08 14:05:00|675.99|665.89|673.62|663.52|676.05|665.95|673.36|663.26|359
1683555000000|2023-05-08 14:10:00|673.64|663.54|673.18|663.08|673.87|663.77|672.74|662.64|358
1683555300000|2023-05-08 14:15:00|673.22|663.12|673.35|663.25|673.58|663.48|672.46|662.36|396
1683555600000|2023-05-08 14:20:00|673.33|663.23|674.71|664.61|674.85|664.75|673.32|663.22|354
1683555900000|2023-05-08 14:25:00|674.75|664.65|674.57|664.47|674.96|664.86|674.36|664.26|309
1683556200000|2023-05-08 14:30:00|674.58|664.48|674.7|664.6|675.56|665.46|674.58|664.48|316
1683556500000|2023-05-08 14:35:00|674.69|664.59|674.88|664.78|675.03|664.93|672.78|662.68|397
1683556800000|2023-05-08 14:40:00|675.05|664.95|676.03|665.93|677.27|667.17|674.96|664.86|537
1683557100000|2023-05-08 14:45:00|676.39|666.29|676.43|666.33|676.75|666.65|675.05|664.95|412
1683557400000|2023-05-08 14:50:00|676.45|666.35|677.06|666.96|677.09|666.99|676.16|666.06|356
1683557700000|2023-05-08 14:55:00|677.07|666.97|678.05|667.95|678.7|668.6|676.99|666.89|548
1683558000000|2023-05-08 15:00:00|678.08|667.98|678.79|668.69|680.03|669.93|677.99|667.89|712
1683558300000|2023-05-08 15:05:00|678.8|668.7|677.78|667.68|678.8|668.7|677.38|667.28|549
1683558600000|2023-05-08 15:10:00|677.76|667.66|677.79|667.69|678.75|668.65|677.63|667.53|371
1683558900000|2023-05-08 15:15:00|677.75|667.65|678.01|667.91|678.27|668.17|677.4|667.3|448
1683559200000|2023-05-08 15:20:00|678.02|667.92|679.59|669.49|680.03|669.93|678|667.9|459
1683559500000|2023-05-08 15:25:00|679.58|669.48|679.13|669.03|679.91|669.81|678.78|668.68|421
1683559800000|2023-05-08 15:30:00|679.14|669.04|678.64|668.54|679.41|669.31|678.62|668.52|300
1683560100000|2023-05-08 15:35:00|678.6|668.5|679.03|668.93|679.04|668.94|677.81|667.71|418
1683560400000|2023-05-08 15:40:00|679.04|668.94|678.35|668.25|679.15|669.05|678.19|668.09|254
1683560700000|2023-05-08 15:45:00|678.39|668.29|678.78|668.68|679.24|669.14|678.25|668.15|224
1683561000000|2023-05-08 15:50:00|678.8|668.7|677.81|667.71|679.02|668.92|677.57|667.47|214
1683561300000|2023-05-08 15:55:00|677.79|667.69|677.74|667.64|678.06|667.96|677.32|667.22|208
1683561600000|2023-05-08 16:00:00|677.76|667.66|676.34|666.24|678.54|668.44|676.3|666.2|297
1683561900000|2023-05-08 16:05:00|676.31|666.21|675.09|664.99|676.63|666.53|674.72|664.62|284
1683562200000|2023-05-08 16:10:00|675.1|665|675.66|665.56|675.75|665.65|674.81|664.71|306
1683562500000|2023-05-08 16:15:00|675.7|665.6|675.29|665.19|675.85|665.75|675.01|664.91|203
1683562800000|2023-05-08 16:20:00|675.25|665.15|676.12|666.02|676.7|666.6|675.14|665.04|422
1683563100000|2023-05-08 16:25:00|676.09|665.99|676.31|666.21|676.73|666.63|676.07|665.97|214
1683563400000|2023-05-08 16:30:00|676.28|666.18|674.75|664.65|676.28|666.18|674.48|664.38|301
1683563700000|2023-05-08 16:35:00|674.76|664.66|675.59|665.49|675.66|665.56|674.45|664.35|224
1683564000000|2023-05-08 16:40:00|675.64|665.54|675.04|664.94|675.78|665.68|673.95|663.85|246
1683564300000|2023-05-08 16:45:00|675.02|664.92|673.93|663.83|675.02|664.92|673.53|663.43|200
1683564600000|2023-05-08 16:50:00|673.92|663.82|672.54|662.44|674.88|664.78|672.44|662.34|302
1683564900000|2023-05-08 16:55:00|672.56|662.46|673.28|663.18|673.56|663.46|672.4|662.3|296
1683565200000|2023-05-08 17:00:00|673.24|663.14|671.08|660.98|673.33|663.23|670.05|659.95|503
1683565500000|2023-05-08 17:05:00|671.05|660.95|672.47|662.37|672.73|662.63|670.65|660.55|454
1683565800000|2023-05-08 17:10:00|672.46|662.36|673.36|663.26|673.63|663.53|672.28|662.18|271
1683566100000|2023-05-08 17:15:00|673.33|663.23|672.63|662.53|673.35|663.25|672.15|662.05|300
1683566400000|2023-05-08 17:20:00|672.69|662.59|671.92|661.82|672.86|662.76|670.93|660.83|270
1683566700000|2023-05-08 17:25:00|671.9|661.8|672.86|662.76|672.96|662.86|671.89|661.79|369
1683567000000|2023-05-08 17:30:00|672.84|662.74|673.16|663.06|673.9|663.8|672.84|662.74|368
1683567300000|2023-05-08 17:35:00|673.14|663.04|667.9|657.8|673.22|663.12|665.42|655.32|599
1683567600000|2023-05-08 17:40:00|667.97|657.87|666.29|656.19|669|658.9|665.97|655.87|865
1683567900000|2023-05-08 17:45:00|666.27|656.17|668.18|658.08|669.2|659.1|665.99|655.89|755
1683568200000|2023-05-08 17:50:00|668.23|658.13|668.38|658.28|669.08|658.98|667.3|657.2|532
1683568500000|2023-05-08 17:55:00|668.36|658.26|658.93|648.83|668.59|658.49|658.93|648.83|870
1683568800000|2023-05-08 18:00:00|659.27|649.17|651.71|641.61|661.74|651.64|646.9|636.8|1081
1683569100000|2023-05-08 18:05:00|651.62|641.52|651.47|641.37|652.81|642.71|649.02|638.92|991
1683569400000|2023-05-08 18:10:00|651.53|641.43|654.09|643.99|654.3|644.2|650.71|640.61|875
1683569700000|2023-05-08 18:15:00|654.08|643.98|657.61|647.51|657.77|647.67|653.84|643.74|932
1683570000000|2023-05-08 18:20:00|657.58|647.48|658.01|647.91|658.53|648.43|656.69|646.59|846
1683570300000|2023-05-08 18:25:00|657.98|647.88|657.5|647.4|658.32|648.22|656.58|646.48|708
1683570600000|2023-05-08 18:30:00|657.49|647.39|656.12|646.02|657.83|647.73|655.39|645.29|724
1683570900000|2023-05-08 18:35:00|656.11|646.01|657.14|647.04|657.25|647.15|655.27|645.17|774
1683571200000|2023-05-08 18:40:00|657.18|647.08|659.05|648.95|659.08|648.98|656.34|646.24|752
1683571500000|2023-05-08 18:45:00|659.03|648.93|659.57|649.47|659.58|649.48|657.67|647.57|661
1683571800000|2023-05-08 18:50:00|659.55|649.45|658.01|647.91|659.57|649.47|657.61|647.51|581
1683572100000|2023-05-08 18:55:00|657.92|647.82|658.05|647.95|658.6|648.5|656.43|646.33|590
1683572400000|2023-05-08 19:00:00|658.07|647.97|660.28|650.18|660.57|650.47|656.75|646.65|668
1683572700000|2023-05-08 19:05:00|660.27|650.17|661.35|651.25|661.81|651.71|659.32|649.22|662
1683573000000|2023-05-08 19:10:00|661.34|651.24|662.62|652.52|662.62|652.52|661.19|651.09|567
1683573300000|2023-05-08 19:15:00|662.68|652.58|661.92|651.82|663.06|652.96|661.22|651.12|660
1683573600000|2023-05-08 19:20:00|661.9|651.8|662.99|652.89|663.24|653.14|661.69|651.59|613
1683573900000|2023-05-08 19:25:00|663|652.9|663.01|652.91|663.57|653.47|662.52|652.42|616
1683574200000|2023-05-08 19:30:00|663.04|652.94|663.21|653.11|663.49|653.39|662.31|652.21|491
1683574500000|2023-05-08 19:35:00|663.22|653.12|662.58|652.48|663.64|653.54|662.53|652.43|524
1683574800000|2023-05-08 19:40:00|662.53|652.43|662.49|652.39|662.97|652.87|662.31|652.21|457
1683575100000|2023-05-08 19:45:00|662.48|652.38|662.19|652.09|662.77|652.67|662.05|651.95|412
1683575400000|2023-05-08 19:50:00|662.22|652.12|659.67|649.57|662.4|652.3|659.43|649.33|425
1683575700000|2023-05-08 19:55:00|659.68|649.58|659.45|649.35|660.85|650.75|658.88|648.78|692
1683576000000|2023-05-08 20:00:00|659.46|649.36|661.17|651.07|661.31|651.21|659.03|648.93|573
1683576300000|2023-05-08 20:05:00|661.19|651.09|659.73|649.63|661.22|651.12|659.48|649.38|424
1683576600000|2023-05-08 20:10:00|659.61|649.51|662.11|652.01|662.24|652.14|659.46|649.36|609
1683576900000|2023-05-08 20:15:00|662.08|651.98|663.83|653.73|663.93|653.83|662.06|651.96|542
1683577200000|2023-05-08 20:20:00|663.84|653.74|663.35|653.25|663.87|653.77|662.64|652.54|369
1683577500000|2023-05-08 20:25:00|663.34|653.24|663.21|653.11|663.65|653.55|662.9|652.8|257
1683577800000|2023-05-08 20:30:00|663.22|653.12|663.4|653.3|663.65|653.55|663.09|652.99|177
1683578100000|2023-05-08 20:35:00|663.37|653.27|663.91|653.81|664.25|654.15|663.09|652.99|344
1683578400000|2023-05-08 20:40:00|663.9|653.8|663.78|653.68|664.19|654.09|663.36|653.26|309
1683578700000|2023-05-08 20:45:00|663.79|653.69|662.73|652.63|663.79|653.69|662.53|652.43|408
1683579000000|2023-05-08 20:50:00|662.74|652.64|662.93|652.83|663.25|653.15|662.21|652.11|453
1683579300000|2023-05-08 20:55:00|663|652.9|663.35|653.25|663.52|653.42|662.48|652.38|303
1683579600000|2023-05-08 21:00:00|663.34|653.24|662.28|652.18|663.36|653.26|662.27|652.17|304
1683579900000|2023-05-08 21:05:00|662.27|652.17|660.77|650.67|662.32|652.22|660.66|650.56|366
1683580200000|2023-05-08 21:10:00|660.76|650.66|661.4|651.3|661.54|651.44|660.65|650.55|254
1683580500000|2023-05-08 21:15:00|661.41|651.31|662.22|652.12|662.43|652.33|661.36|651.26|173
1683580800000|2023-05-08 21:20:00|662.24|652.14|662.77|652.67|663.23|653.13|661.62|651.52|211
1683581100000|2023-05-08 21:25:00|662.78|652.68|663.55|653.45|663.6|653.5|662.77|652.67|293
1683581400000|2023-05-08 21:30:00|663.6|653.5|663.03|652.93|663.94|653.84|662.4|652.3|337
1683581700000|2023-05-08 21:35:00|663.14|653.04|662.92|652.82|663.42|653.32|662.8|652.7|254
1683582000000|2023-05-08 21:40:00|662.9|652.8|664.42|654.32|664.42|654.32|662.67|652.57|211
1683582300000|2023-05-08 21:45:00|664.43|654.33|666.29|656.19|666.48|656.38|664.43|654.33|429
1683582600000|2023-05-08 21:50:00|666.15|656.05|663.96|653.86|666.15|656.05|663.51|653.41|326
1683582900000|2023-05-08 21:55:00|663.97|653.87|663.32|653.22|664.07|653.97|662.54|652.44|238
1683583200000|2023-05-08 22:00:00|663.28|653.18|662.73|652.63|663.75|653.65|662.33|652.23|432
1683583500000|2023-05-08 22:05:00|662.72|652.62|662.6|652.5|663.05|652.95|662.31|652.21|188
1683583800000|2023-05-08 22:10:00|662.65|652.55|662.49|652.39|662.89|652.79|661.96|651.86|190
1683584100000|2023-05-08 22:15:00|662.46|652.36|663.3|653.2|663.37|653.27|662.21|652.11|302
1683584400000|2023-05-08 22:20:00|663.28|653.18|663.39|653.29|663.4|653.3|663.06|652.96|200
1683584700000|2023-05-08 22:25:00|663.38|653.28|662.59|652.49|663.38|653.28|662|651.9|224
1683585000000|2023-05-08 22:30:00|662.58|652.48|662.22|652.12|662.72|652.62|662.11|652.01|163
1683585300000|2023-05-08 22:35:00|662.23|652.13|662.64|652.54|662.64|652.54|662.09|651.99|169
1683585600000|2023-05-08 22:40:00|662.77|652.67|662.88|652.78|663.4|653.3|662.62|652.52|133
1683585900000|2023-05-08 22:45:00|662.93|652.83|663.28|653.18|664.05|653.95|662.88|652.78|180
1683586200000|2023-05-08 22:50:00|663.21|653.11|663.57|653.47|664.25|654.15|663.21|653.11|190
1683586500000|2023-05-08 22:55:00|663.48|653.38|664.97|654.87|665.12|655.02|663.41|653.31|189
1683586800000|2023-05-08 23:00:00|664.95|654.85|663.72|653.62|664.97|654.87|663.56|653.46|311
1683587100000|2023-05-08 23:05:00|663.7|653.6|662.52|652.42|663.7|653.6|662.52|652.42|200
1683587400000|2023-05-08 23:10:00|662.51|652.41|662.08|651.98|662.54|652.44|661.93|651.83|180
1683587700000|2023-05-08 23:15:00|662.13|652.03|662.2|652.1|662.29|652.19|661.47|651.37|251
1683588000000|2023-05-08 23:20:00|662.23|652.13|663.76|653.66|664.18|654.08|662.23|652.13|398
1683588300000|2023-05-08 23:25:00|663.75|653.65|663.29|653.19|664.17|654.07|663.27|653.17|288
1683588600000|2023-05-08 23:30:00|663.3|653.2|662.63|652.53|663.65|653.55|662.51|652.41|247
1683588900000|2023-05-08 23:35:00|662.59|652.49|662.59|652.49|662.67|652.57|661.95|651.85|187
1683589200000|2023-05-08 23:40:00|662.51|652.41|662.28|652.18|663.16|653.06|662.18|652.08|285
1683589500000|2023-05-08 23:45:00|662.31|652.21|664.15|654.05|665.25|655.15|662.29|652.19|259
1683589800000|2023-05-08 23:50:00|664.22|654.12|665.41|655.31|665.41|655.31|664.22|654.12|356
1683590100000|2023-05-08 23:55:00|665.39|655.29|664.08|653.98|665.42|655.32|663.94|653.84|342
1683590400000|2023-05-09 00:00:00|664.07|653.97|664.7|654.6|664.74|654.64|663.54|653.44|351
1683590700000|2023-05-09 00:05:00|664.73|654.63|664.7|654.6|665.39|655.29|664.36|654.26|373
1683591000000|2023-05-09 00:10:00|664.72|654.62|665.26|655.16|665.59|655.49|664.45|654.35|292
1683591300000|2023-05-09 00:15:00|665.32|655.22|665.45|655.35|665.83|655.73|665.04|654.94|209
1683591600000|2023-05-09 00:20:00|665.4|655.3|664.67|654.57|665.63|655.53|663.75|653.65|358
1683591900000|2023-05-09 00:25:00|664.7|654.6|664.56|654.46|664.78|654.68|663.91|653.81|356
1683592200000|2023-05-09 00:30:00|664.53|654.43|663.44|653.34|664.87|654.77|663.44|653.34|313
1683592500000|2023-05-09 00:35:00|663.46|653.36|663.64|653.54|663.86|653.76|663.09|652.99|287
1683592800000|2023-05-09 00:40:00|663.59|653.49|662.87|652.77|663.96|653.86|662.7|652.6|255
1683593100000|2023-05-09 00:45:00|662.96|652.86|662.8|652.7|663.25|653.15|662.57|652.47|171
1683593400000|2023-05-09 00:50:00|662.82|652.72|662.45|652.35|662.83|652.73|662.27|652.17|163
1683593700000|2023-05-09 00:55:00|662.47|652.37|664|653.9|664|653.9|662.36|652.26|189
1683594000000|2023-05-09 01:00:00|664.01|653.91|664.13|654.03|664.4|654.3|662.95|652.85|241
1683594300000|2023-05-09 01:05:00|664.14|654.04|665.61|655.51|668.14|658.04|664.13|654.03|618
1683594600000|2023-05-09 01:10:00|665.62|655.52|666.24|656.14|666.88|656.78|665.48|655.38|424
1683594900000|2023-05-09 01:15:00|666.27|656.17|666.12|656.02|666.27|656.17|665.33|655.23|460
1683595200000|2023-05-09 01:20:00|666.11|656.01|664.84|654.74|666.11|656.01|664.84|654.74|300
1683595500000|2023-05-09 01:25:00|664.89|654.79|666.08|655.98|666.4|656.3|664.69|654.59|388
1683595800000|2023-05-09 01:30:00|666.1|656|668.41|658.31|668.68|658.58|666.08|655.98|362
1683596100000|2023-05-09 01:35:00|668.25|658.15|667.73|657.63|668.76|658.66|667.57|657.47|322
1683596400000|2023-05-09 01:40:00|667.75|657.65|666.21|656.11|667.98|657.88|665.96|655.86|314
1683596700000|2023-05-09 01:45:00|666.15|656.05|667.33|657.23|667.41|657.31|666.09|655.99|307
1683597000000|2023-05-09 01:50:00|667.32|657.22|666.95|656.85|667.76|657.66|666.69|656.59|426
1683597300000|2023-05-09 01:55:00|666.94|656.84|666.44|656.34|666.94|656.84|665.68|655.58|382
1683597600000|2023-05-09 02:00:00|666.46|656.36|664.86|654.76|666.46|656.36|664.82|654.72|334
1683597900000|2023-05-09 02:05:00|664.7|654.6|664.14|654.04|664.76|654.66|663.82|653.72|285
1683598200000|2023-05-09 02:10:00|664.17|654.07|663.63|653.53|664.28|654.18|663.57|653.47|154
1683598500000|2023-05-09 02:15:00|663.62|653.52|662|651.9|663.66|653.56|661.55|651.45|227
1683598800000|2023-05-09 02:20:00|662.11|652.01|662.42|652.32|663.02|652.92|662.11|652.01|372
1683599100000|2023-05-09 02:25:00|662.39|652.29|662.23|652.13|662.59|652.49|661.9|651.8|198
1683599400000|2023-05-09 02:30:00|662.22|652.12|662.2|652.1|662.33|652.23|661.66|651.56|241
1683599700000|2023-05-09 02:35:00|662.18|652.08|661.45|651.35|662.23|652.13|661.28|651.18|223
1683600000000|2023-05-09 02:40:00|661.55|651.45|662.14|652.04|662.4|652.3|661.46|651.36|250
1683600300000|2023-05-09 02:45:00|662.13|652.03|662.15|652.05|662.27|652.17|661.76|651.66|193
1683600600000|2023-05-09 02:50:00|662.13|652.03|661.76|651.66|662.29|652.19|661.38|651.28|223
1683600900000|2023-05-09 02:55:00|661.73|651.63|662.29|652.19|662.5|652.4|660.97|650.87|284
1683601200000|2023-05-09 03:00:00|662.3|652.2|661.73|651.63|662.37|652.27|661.67|651.57|324
1683601500000|2023-05-09 03:05:00|661.86|651.76|662.21|652.11|662.61|652.51|661.55|651.45|252
1683601800000|2023-05-09 03:10:00|662.2|652.1|662.02|651.92|662.37|652.27|661.4|651.3|183
1683602100000|2023-05-09 03:15:00|662.04|651.94|661.38|651.28|662.04|651.94|661.34|651.24|179
1683602400000|2023-05-09 03:20:00|661.44|651.34|661.43|651.33|661.56|651.46|660.96|650.86|276
1683602700000|2023-05-09 03:25:00|661.48|651.38|661.33|651.23|661.55|651.45|660.91|650.81|105
1683603000000|2023-05-09 03:30:00|661.3|651.2|661.87|651.77|661.89|651.79|661.18|651.08|227
1683603300000|2023-05-09 03:35:00|661.86|651.76|661.15|651.05|661.86|651.76|661.11|651.01|172
1683603600000|2023-05-09 03:40:00|661.14|651.04|661.03|650.93|661.32|651.22|660.86|650.76|220
1683603900000|2023-05-09 03:45:00|661.04|650.94|660.51|650.41|661.26|651.16|660.31|650.21|246
1683604200000|2023-05-09 03:50:00|660.53|650.43|660.94|650.84|661.05|650.95|660.44|650.34|223
1683604500000|2023-05-09 03:55:00|660.95|650.85|660.46|650.36|661.24|651.14|660.4|650.3|269
1683604800000|2023-05-09 04:00:00|660.44|650.34|660.37|650.27|660.74|650.64|659.97|649.87|280
1683605100000|2023-05-09 04:05:00|660.32|650.22|660.86|650.76|660.86|650.76|660.32|650.22|53
1683605400000|2023-05-09 04:10:00|660.93|650.83|660.91|650.81|661.15|651.05|660.42|650.32|168
1683605700000|2023-05-09 04:15:00|660.89|650.79|661.65|651.55|661.77|651.67|660.29|650.19|399
1683606000000|2023-05-09 04:20:00|661.75|651.65|661.33|651.23|661.75|651.65|661.02|650.92|268
1683606300000|2023-05-09 04:25:00|661.34|651.24|662.36|652.26|662.64|652.54|661.18|651.08|258
1683606600000|2023-05-09 04:30:00|662.35|652.25|661.45|651.35|662.57|652.47|661.43|651.33|220
1683606900000|2023-05-09 04:35:00|661.58|651.48|660.55|650.45|661.72|651.62|660.32|650.22|239
1683607200000|2023-05-09 04:40:00|660.49|650.39|661.4|651.3|662.05|651.95|660.22|650.12|334
1683607500000|2023-05-09 04:45:00|661.35|651.25|660.89|650.79|661.41|651.31|660.62|650.52|300
1683607800000|2023-05-09 04:50:00|660.9|650.8|661.17|651.07|661.49|651.39|660.86|650.76|212
1683608100000|2023-05-09 04:55:00|661.15|651.05|661|650.9|661.42|651.32|660.78|650.68|161
1683608400000|2023-05-09 05:00:00|660.99|650.89|660.28|650.18|661.35|651.25|660|649.9|246
1683608700000|2023-05-09 05:05:00|660.26|650.16|660.01|649.91|660.51|650.41|659.68|649.58|213
1683609000000|2023-05-09 05:10:00|660.07|649.97|661.5|651.4|661.96|651.86|659.85|649.75|282
1683609300000|2023-05-09 05:15:00|661.46|651.36|660.74|650.64|661.52|651.42|660.51|650.41|323
1683609600000|2023-05-09 05:20:00|660.72|650.62|661.08|650.98|661.12|651.02|660.5|650.4|221
1683609900000|2023-05-09 05:25:00|661.09|650.99|660.97|650.87|661.12|651.02|660.28|650.18|310
1683610200000|2023-05-09 05:30:00|660.93|650.83|661.88|651.78|661.96|651.86|660.69|650.59|334
1683610500000|2023-05-09 05:35:00|661.91|651.81|662.1|652|662.41|652.31|661.8|651.7|149
1683610800000|2023-05-09 05:40:00|662.09|651.99|663.37|653.27|663.37|653.27|661.49|651.39|167
1683611100000|2023-05-09 05:45:00|663.36|653.26|662.85|652.75|664.36|654.26|662.71|652.61|330
1683611400000|2023-05-09 05:50:00|662.81|652.71|661.48|651.38|662.81|652.71|661.37|651.27|207
1683611700000|2023-05-09 05:55:00|661.45|651.35|662|651.9|662.41|652.31|661.45|651.35|204
1683612000000|2023-05-09 06:00:00|661.97|651.87|661.61|651.51|662.21|652.11|661.37|651.27|343
1683612300000|2023-05-09 06:05:00|661.62|651.52|660.6|650.5|661.85|651.75|660.47|650.37|224
1683612600000|2023-05-09 06:10:00|660.63|650.53|660.07|649.97|660.67|650.57|659.39|649.29|342
1683612900000|2023-05-09 06:15:00|660.02|649.92|659.35|649.25|660.21|650.11|659.27|649.17|305
1683613200000|2023-05-09 06:20:00|659.33|649.23|659.72|649.62|659.86|649.76|658.87|648.77|292
1683613500000|2023-05-09 06:25:00|659.79|649.69|659.7|649.6|660.21|650.11|659.45|649.35|272
1683613800000|2023-05-09 06:30:00|659.64|649.54|659.19|649.09|659.82|649.72|659.17|649.07|233
1683614100000|2023-05-09 06:35:00|659.21|649.11|659.11|649.01|659.66|649.56|658.71|648.61|239
1683614400000|2023-05-09 06:40:00|659.1|649|659.9|649.8|660|649.9|659.08|648.98|102
1683614700000|2023-05-09 06:45:00|659.85|649.75|660.51|650.41|661.35|651.25|659.78|649.68|298
1683615000000|2023-05-09 06:50:00|660.5|650.4|659.71|649.61|661.17|651.07|659.48|649.38|382
1683615300000|2023-05-09 06:55:00|659.72|649.62|658.86|648.76|660.48|650.38|658.86|648.76|315
1683615600000|2023-05-09 07:00:00|658.89|648.79|659.15|649.05|659.29|649.19|658.46|648.36|237
1683615900000|2023-05-09 07:05:00|659.13|649.03|658.36|648.26|659.21|649.11|658|647.9|301
1683616200000|2023-05-09 07:10:00|658.35|648.25|659.17|649.07|659.5|649.4|658.23|648.13|261
1683616500000|2023-05-09 07:15:00|659.16|649.06|660.6|650.5|660.6|650.5|658.99|648.89|224
1683616800000|2023-05-09 07:20:00|660.77|650.67|661.01|650.91|661.5|651.4|660.72|650.62|279
1683617100000|2023-05-09 07:25:00|660.98|650.88|661.45|651.35|661.59|651.49|660.92|650.82|244
1683617400000|2023-05-09 07:30:00|661.71|651.61|661.46|651.36|663.13|653.03|661.42|651.32|281
1683617700000|2023-05-09 07:35:00|661.47|651.37|661.71|651.61|662.17|652.07|661.47|651.37|229
1683618000000|2023-05-09 07:40:00|661.59|651.49|662.25|652.15|663.05|652.95|661.57|651.47|195
1683618300000|2023-05-09 07:45:00|662.23|652.13|662.88|652.78|663.19|653.09|661.72|651.62|295
1683618600000|2023-05-09 07:50:00|662.91|652.81|663.83|653.73|664.14|654.04|662.7|652.6|393
1683618900000|2023-05-09 07:55:00|663.85|653.75|665.35|655.25|665.48|655.38|663.75|653.65|458
1683619200000|2023-05-09 08:00:00|665.33|655.23|664.37|654.27|665.38|655.28|664.29|654.19|325
1683619500000|2023-05-09 08:05:00|664.38|654.28|664.51|654.41|664.78|654.68|664.2|654.1|241
1683619800000|2023-05-09 08:10:00|664.58|654.48|664.53|654.43|664.58|654.48|664.2|654.1|279
1683620100000|2023-05-09 08:15:00|664.52|654.42|663.51|653.41|664.52|654.42|662.95|652.85|256
1683620400000|2023-05-09 08:20:00|663.46|653.36|663.11|653.01|663.55|653.45|662.68|652.58|267
1683620700000|2023-05-09 08:25:00|663.25|653.15|663.01|652.91|663.46|653.36|662.97|652.87|179
1683621000000|2023-05-09 08:30:00|663|652.9|662|651.9|663.09|652.99|661.89|651.79|291
1683621300000|2023-05-09 08:35:00|662.03|651.93|662.1|652|662.44|652.34|661.89|651.79|170
1683621600000|2023-05-09 08:40:00|662.09|651.99|662.64|652.54|662.7|652.6|661.98|651.88|53
1683621900000|2023-05-09 08:45:00|662.63|652.53|662.09|651.99|663|652.9|661.96|651.86|296
1683622200000|2023-05-09 08:50:00|662.08|651.98|661.48|651.38|662.39|652.29|661.07|650.97|266
1683622500000|2023-05-09 08:55:00|661.44|651.34|661.38|651.28|661.5|651.4|661.03|650.93|207
1683622800000|2023-05-09 09:00:00|661.42|651.32|660.85|650.75|661.5|651.4|660.81|650.71|266
1683623100000|2023-05-09 09:05:00|660.89|650.79|660.89|650.79|661.27|651.17|660.46|650.36|252
1683623400000|2023-05-09 09:10:00|660.92|650.82|660.77|650.67|660.94|650.84|660.23|650.13|198
1683623700000|2023-05-09 09:15:00|660.76|650.66|661.15|651.05|661.55|651.45|660.52|650.42|197
1683624000000|2023-05-09 09:20:00|661.06|650.96|659.95|649.85|661.09|650.99|659.55|649.45|173
1683624300000|2023-05-09 09:25:00|660|649.9|661.31|651.21|661.47|651.37|659.95|649.85|292
1683624600000|2023-05-09 09:30:00|661.34|651.24|660.6|650.5|661.42|651.32|660.09|649.99|227
1683624900000|2023-05-09 09:35:00|660.58|650.48|659.19|649.09|660.58|650.48|659.19|649.09|133
1683625200000|2023-05-09 09:40:00|659.21|649.11|660.1|650|660.23|650.13|659.21|649.11|169
1683625500000|2023-05-09 09:45:00|660.28|650.18|660.07|649.97|660.5|650.4|659.65|649.55|242
1683625800000|2023-05-09 09:50:00|660.05|649.95|660.37|650.27|660.68|650.58|659.87|649.77|223
1683626100000|2023-05-09 09:55:00|660.36|650.26|660.04|649.94|660.65|650.55|659.89|649.79|224
1683626400000|2023-05-09 10:00:00|660.05|649.95|659.96|649.86|660.05|649.95|659.72|649.62|159
1683626700000|2023-05-09 10:05:00|659.98|649.88|659.41|649.31|660.1|650|659.41|649.31|203
1683627000000|2023-05-09 10:10:00|659.37|649.27|659.87|649.77|659.93|649.83|659.37|649.27|139
1683627300000|2023-05-09 10:15:00|659.82|649.72|660.41|650.31|660.43|650.33|659.66|649.56|204
1683627600000|2023-05-09 10:20:00|660.4|650.3|660.6|650.5|660.95|650.85|660.2|650.1|188
1683627900000|2023-05-09 10:25:00|660.68|650.58|662.2|652.1|662.22|652.12|660.48|650.38|241
1683628200000|2023-05-09 10:30:00|662.19|652.09|661.51|651.41|662.58|652.48|660.95|650.85|379
1683628500000|2023-05-09 10:35:00|661.52|651.42|661.97|651.87|662.63|652.53|661.52|651.42|347
1683628800000|2023-05-09 10:40:00|661.96|651.86|662.47|652.37|663.32|653.22|661.96|651.86|320
1683629100000|2023-05-09 10:45:00|662.46|652.36|661.72|651.62|662.54|652.44|661.65|651.55|340
1683629400000|2023-05-09 10:50:00|661.74|651.64|662.47|652.37|662.69|652.59|661.7|651.6|313
1683629700000|2023-05-09 10:55:00|662.5|652.4|662.27|652.17|662.75|652.65|662.11|652.01|210
1683630000000|2023-05-09 11:00:00|662.29|652.19|662.35|652.25|663.06|652.96|661.96|651.86|417
1683630300000|2023-05-09 11:05:00|662.37|652.27|661.15|651.05|662.53|652.43|661.06|650.96|425
1683630600000|2023-05-09 11:10:00|661.13|651.03|660.2|650.1|661.41|651.31|659.84|649.74|274
1683630900000|2023-05-09 11:15:00|660.19|650.09|661.17|651.07|661.44|651.34|659.88|649.78|158
1683631200000|2023-05-09 11:20:00|661.19|651.09|660.7|650.6|661.28|651.18|660.67|650.57|192
1683631500000|2023-05-09 11:25:00|660.71|650.61|661.31|651.21|661.43|651.33|660.61|650.51|208
1683631800000|2023-05-09 11:30:00|661.36|651.26|662.29|652.19|662.77|652.67|661.3|651.2|297
1683632100000|2023-05-09 11:35:00|662.24|652.14|662.38|652.28|662.65|652.55|662.2|652.1|260
1683632400000|2023-05-09 11:40:00|662.33|652.23|662.07|651.97|662.6|652.5|662.07|651.97|227
1683632700000|2023-05-09 11:45:00|662.02|651.92|662.93|652.83|663.3|653.2|661.71|651.61|171
1683633000000|2023-05-09 11:50:00|662.94|652.84|662.95|652.85|663.42|653.32|662.66|652.56|293
1683633300000|2023-05-09 11:55:00|662.96|652.86|663|652.9|663.12|653.02|662.15|652.05|276
1683633600000|2023-05-09 12:00:00|662.95|652.85|662.8|652.7|664.24|654.14|662.79|652.69|406
1683633900000|2023-05-09 12:05:00|662.82|652.72|662.45|652.35|663.09|652.99|662.41|652.31|276
1683634200000|2023-05-09 12:10:00|662.44|652.34|663.7|653.6|663.77|653.67|662.41|652.31|209
1683634500000|2023-05-09 12:15:00|663.83|653.73|664.47|654.37|665.35|655.25|663.72|653.62|511
1683634800000|2023-05-09 12:20:00|664.48|654.38|663.35|653.25|664.48|654.38|662.83|652.73|434
1683635100000|2023-05-09 12:25:00|663.32|653.22|663.49|653.39|664.12|654.02|662.89|652.79|390
1683635400000|2023-05-09 12:30:00|663.48|653.38|663.42|653.32|664.04|653.94|663.29|653.19|317
1683635700000|2023-05-09 12:35:00|663.41|653.31|663.56|653.46|663.62|653.52|663.14|653.04|192
1683636000000|2023-05-09 12:40:00|663.52|653.42|663.46|653.36|663.6|653.5|663.25|653.15|146
1683636300000|2023-05-09 12:45:00|663.54|653.44|664.33|654.23|664.5|654.4|663.25|653.15|222
1683636600000|2023-05-09 12:50:00|664.35|654.25|663.62|653.52|664.44|654.34|663.38|653.28|277
1683636900000|2023-05-09 12:55:00|663.61|653.51|664.04|653.94|664.35|654.25|663.37|653.27|163
1683637200000|2023-05-09 13:00:00|664.08|653.98|664.55|654.45|665.1|655|663.8|653.7|127
1683637500000|2023-05-09 13:05:00|664.99|654.89|664.59|654.49|664.99|654.89|664.1|654|467
1683637800000|2023-05-09 13:10:00|664.53|654.43|664.98|654.88|665.48|655.38|664.32|654.22|351
1683638100000|2023-05-09 13:15:00|665.06|654.96|663.81|653.71|665.11|655.01|663.75|653.65|334
1683638400000|2023-05-09 13:20:00|663.75|653.65|662.43|652.33|663.81|653.71|661.95|651.85|269
1683638700000|2023-05-09 13:25:00|662.42|652.32|662.89|652.79|663.1|653|662.33|652.23|175
1683639000000|2023-05-09 13:30:00|662.91|652.81|662.61|652.51|663.18|653.08|662.29|652.19|384
1683639300000|2023-05-09 13:35:00|662.55|652.45|661.23|651.13|662.93|652.83|661.07|650.97|462
1683639600000|2023-05-09 13:40:00|661.24|651.14|662.12|652.02|662.52|652.42|660.97|650.87|319
1683639900000|2023-05-09 13:45:00|662.11|652.01|661.45|651.35|662.45|652.35|661.22|651.12|429
1683640200000|2023-05-09 13:50:00|661.46|651.36|660.65|650.55|661.52|651.42|660.28|650.18|466
1683640500000|2023-05-09 13:55:00|660.7|650.6|662.27|652.17|662.58|652.48|660.7|650.6|416
1683640800000|2023-05-09 14:00:00|662.28|652.18|660.66|650.56|662.47|652.37|659.96|649.86|364
1683641100000|2023-05-09 14:05:00|660.63|650.53|659.78|649.68|660.67|650.57|659.58|649.48|399
1683641400000|2023-05-09 14:10:00|659.75|649.65|659.54|649.44|660.18|650.08|658.73|648.63|536
1683641700000|2023-05-09 14:15:00|659.59|649.49|659.41|649.31|660.51|650.41|659.17|649.07|461
1683642000000|2023-05-09 14:20:00|659.52|649.42|657.84|647.74|659.64|649.54|657.8|647.7|378
1683642300000|2023-05-09 14:25:00|657.89|647.79|657.75|647.65|658.47|648.37|657.52|647.42|389
1683642600000|2023-05-09 14:30:00|657.71|647.61|658.53|648.43|659.2|649.1|657.68|647.58|335
1683642900000|2023-05-09 14:35:00|658.49|648.39|658.61|648.51|658.76|648.66|658.19|648.09|251
1683643200000|2023-05-09 14:40:00|658.58|648.48|659.66|649.56|659.77|649.67|658.27|648.17|302
1683643500000|2023-05-09 14:45:00|659.67|649.57|660.28|650.18|661.18|651.08|659.23|649.13|427
1683643800000|2023-05-09 14:50:00|660.29|650.19|658.41|648.31|660.35|650.25|657.68|647.58|321
1683644100000|2023-05-09 14:55:00|658.42|648.32|658.07|647.97|658.45|648.35|657.7|647.6|262
1683644400000|2023-05-09 15:00:00|658.14|648.04|658.85|648.75|659.11|649.01|657.78|647.68|445
1683644700000|2023-05-09 15:05:00|658.83|648.73|657.88|647.78|659.2|649.1|657.79|647.69|259
1683645000000|2023-05-09 15:10:00|657.8|647.7|656.14|646.04|657.87|647.77|655.39|645.29|497
1683645300000|2023-05-09 15:15:00|656.15|646.05|657.3|647.2|657.3|647.2|655.85|645.75|355
1683645600000|2023-05-09 15:20:00|657.31|647.21|656.36|646.26|657.39|647.29|655.6|645.5|353
1683645900000|2023-05-09 15:25:00|656.34|646.24|655.58|645.48|656.48|646.38|655.53|645.43|318
1683646200000|2023-05-09 15:30:00|655.62|645.52|656.74|646.64|656.95|646.85|655.6|645.5|210
1683646500000|2023-05-09 15:35:00|656.79|646.69|656.13|646.03|657.3|647.2|655.55|645.45|253
1683646800000|2023-05-09 15:40:00|656.09|645.99|655.58|645.48|656.21|646.11|655.47|645.37|238
1683647100000|2023-05-09 15:45:00|655.64|645.54|653.95|643.85|655.99|645.89|653.77|643.67|403
1683647400000|2023-05-09 15:50:00|653.94|643.84|653.78|643.68|654.02|643.92|651.67|641.57|417
1683647700000|2023-05-09 15:55:00|653.75|643.65|653.11|643.01|654.08|643.98|652.95|642.85|435
1683648000000|2023-05-09 16:00:00|653.1|643|651.31|641.21|653.25|643.15|651|640.9|349
1683648300000|2023-05-09 16:05:00|651.34|641.24|653.54|643.44|653.65|643.55|650.97|640.87|415
1683648600000|2023-05-09 16:10:00|653.49|643.39|652.7|642.6|653.51|643.41|652.23|642.13|452
1683648900000|2023-05-09 16:15:00|652.72|642.62|653.9|643.8|654.33|644.23|652.64|642.54|291
1683649200000|2023-05-09 16:20:00|653.86|643.76|652.8|642.7|653.87|643.77|652.48|642.38|365
1683649500000|2023-05-09 16:25:00|652.84|642.74|654.4|644.3|654.65|644.55|652.8|642.7|318
1683649800000|2023-05-09 16:30:00|654.42|644.32|654.2|644.1|654.84|644.74|653.84|643.74|289
1683650100000|2023-05-09 16:35:00|654.18|644.08|655.04|644.94|655.28|645.18|654.18|644.08|393
1683650400000|2023-05-09 16:40:00|655.13|645.03|654.8|644.7|655.17|645.07|654.45|644.35|200
1683650700000|2023-05-09 16:45:00|654.81|644.71|656.24|646.14|656.77|646.67|654.64|644.54|337
1683651000000|2023-05-09 16:50:00|656.33|646.23|656.35|646.25|656.78|646.68|656.03|645.93|283
1683651300000|2023-05-09 16:55:00|656.3|646.2|660.01|649.91|660.14|650.04|656.28|646.18|531
1683651600000|2023-05-09 17:00:00|660.03|649.93|659.08|648.98|661.33|651.23|658.89|648.79|617
1683651900000|2023-05-09 17:05:00|659.07|648.97|659.39|649.29|660.12|650.02|658.01|647.91|437
1683652200000|2023-05-09 17:10:00|659.34|649.24|657.92|647.82|659.45|649.35|657.68|647.58|310
1683652500000|2023-05-09 17:15:00|657.87|647.77|658.71|648.61|658.91|648.81|657.67|647.57|393
1683652800000|2023-05-09 17:20:00|658.69|648.59|658.47|648.37|658.7|648.6|658.01|647.91|293
1683653100000|2023-05-09 17:25:00|658.46|648.36|657.89|647.79|658.57|648.47|657.62|647.52|270
1683653400000|2023-05-09 17:30:00|657.92|647.82|657.71|647.61|658.89|648.79|657.47|647.37|353
1683653700000|2023-05-09 17:35:00|657.67|647.57|657.94|647.84|658.32|648.22|657.55|647.45|301
1683654000000|2023-05-09 17:40:00|657.95|647.85|657.43|647.33|658.29|648.19|657.28|647.18|186
1683654300000|2023-05-09 17:45:00|657.42|647.32|658.29|648.19|658.34|648.24|657.39|647.29|154
1683654600000|2023-05-09 17:50:00|658.22|648.12|656.71|646.61|658.24|648.14|656.57|646.47|281
1683654900000|2023-05-09 17:55:00|656.73|646.63|656.97|646.87|657.44|647.34|656.67|646.57|202
1683655200000|2023-05-09 18:00:00|656.95|646.85|656.39|646.29|657.03|646.93|656.03|645.93|258
1683655500000|2023-05-09 18:05:00|656.42|646.32|656.69|646.59|656.73|646.63|655.58|645.48|259
1683655800000|2023-05-09 18:10:00|656.73|646.63|654.56|644.46|656.8|646.7|654.54|644.44|332
1683656100000|2023-05-09 18:15:00|654.55|644.45|655.38|645.28|656.01|645.91|654.52|644.42|346
1683656400000|2023-05-09 18:20:00|655.37|645.27|655.64|645.54|655.73|645.63|654.97|644.87|200
1683656700000|2023-05-09 18:25:00|655.65|645.55|655.86|645.76|656.06|645.96|655.3|645.2|199
1683657000000|2023-05-09 18:30:00|655.85|645.75|656.61|646.51|656.61|646.51|655.77|645.67|145
1683657300000|2023-05-09 18:35:00|656.66|646.56|657.88|647.78|657.91|647.81|656.41|646.31|254
1683657600000|2023-05-09 18:40:00|657.86|647.76|657.95|647.85|657.99|647.89|657.37|647.27|251
1683657900000|2023-05-09 18:45:00|657.98|647.88|658.24|648.14|658.31|648.21|657.39|647.29|232
1683658200000|2023-05-09 18:50:00|658.23|648.13|655|644.9|658.23|648.13|654.74|644.64|406
1683658500000|2023-05-09 18:55:00|655.02|644.92|656.1|646|656.53|646.43|655|644.9|433
1683658800000|2023-05-09 19:00:00|656.06|645.96|656.48|646.38|656.67|646.57|655.8|645.7|375
1683659100000|2023-05-09 19:05:00|656.44|646.34|656.11|646.01|656.66|646.56|655.92|645.82|222
1683659400000|2023-05-09 19:10:00|656.42|646.32|656.09|645.99|656.66|646.56|655.6|645.5|286
1683659700000|2023-05-09 19:15:00|656.06|645.96|657.14|647.04|657.29|647.19|655.9|645.8|259
1683660000000|2023-05-09 19:20:00|657.13|647.03|657.01|646.91|657.31|647.21|656.71|646.61|264
1683660300000|2023-05-09 19:25:00|657.02|646.92|656.8|646.7|657.05|646.95|656.56|646.46|196
1683660600000|2023-05-09 19:30:00|656.82|646.72|656.61|646.51|657.38|647.28|656.61|646.51|188
1683660900000|2023-05-09 19:35:00|656.63|646.53|656.79|646.69|656.99|646.89|656.58|646.48|99
1683661200000|2023-05-09 19:40:00|656.62|646.52|656.06|645.96|656.92|646.82|655.51|645.41|147
1683661500000|2023-05-09 19:45:00|656.01|645.91|656.34|646.24|656.86|646.76|655.92|645.82|171
1683661800000|2023-05-09 19:50:00|656.36|646.26|656.85|646.75|656.94|646.84|656.19|646.09|247
1683662100000|2023-05-09 19:55:00|656.84|646.74|657.47|647.37|657.47|647.37|656.28|646.18|439
1683662400000|2023-05-09 20:00:00|657.45|647.35|658.98|648.88|659.89|649.79|657.45|647.35|562
1683662700000|2023-05-09 20:05:00|659|648.9|657.21|647.11|659|648.9|657.02|646.92|411
1683663000000|2023-05-09 20:10:00|657.2|647.1|656.94|646.84|657.47|647.37|656.82|646.72|232
1683663300000|2023-05-09 20:15:00|656.92|646.82|656.37|646.27|657.13|647.03|656.33|646.23|140
1683663600000|2023-05-09 20:20:00|656.38|646.28|656|645.9|656.39|646.29|655.45|645.35|182
1683663900000|2023-05-09 20:25:00|656.01|645.91|656.04|645.94|657.37|647.27|655.97|645.87|200
1683664200000|2023-05-09 20:30:00|656.03|645.93|656.39|646.29|656.55|646.45|655.66|645.56|118
1683664500000|2023-05-09 20:35:00|656.42|646.32|655.05|644.95|656.5|646.4|654.92|644.82|204
1683664800000|2023-05-09 20:40:00|655.06|644.96|654.51|644.41|655.3|645.2|654.48|644.38|154
1683665100000|2023-05-09 20:45:00|654.47|644.37|655.07|644.97|655.5|645.4|654.18|644.08|167
1683665400000|2023-05-09 20:50:00|655.08|644.98|654.56|644.46|655.52|645.42|654.42|644.32|142
1683665700000|2023-05-09 20:55:00|654.5|644.4|654.89|644.79|655.03|644.93|654.43|644.33|140
1683666000000|2023-05-09 21:00:00|654.88|644.78|655.32|645.22|655.32|645.22|654.65|644.55|226
1683666300000|2023-05-09 21:05:00|655.29|645.19|655.04|644.94|655.45|645.35|654.85|644.75|179
1683666600000|2023-05-09 21:10:00|655.07|644.97|654.87|644.77|655.5|645.4|654.78|644.68|147
1683666900000|2023-05-09 21:15:00|654.9|644.8|654.82|644.72|654.98|644.88|654.8|644.7|119
1683667200000|2023-05-09 21:20:00|654.8|644.7|654.85|644.75|655.04|644.94|654.75|644.65|106
1683667500000|2023-05-09 21:25:00|654.8|644.7|655.37|645.27|655.68|645.58|654.78|644.68|144
1683667800000|2023-05-09 21:30:00|655.36|645.26|655.36|645.26|655.37|645.27|654.72|644.62|121
1683668100000|2023-05-09 21:35:00|655.37|645.27|655.92|645.82|656.15|646.05|655.37|645.27|173
1683668400000|2023-05-09 21:40:00|655.95|645.85|656.36|646.26|656.39|646.29|655.82|645.72|114
1683668700000|2023-05-09 21:45:00|656.37|646.27|656.41|646.31|656.5|646.4|656.25|646.15|108
1683669000000|2023-05-09 21:50:00|656.4|646.3|656.17|646.07|656.68|646.58|656.15|646.05|138
1683669300000|2023-05-09 21:55:00|656.14|646.04|655.4|645.3|656.21|646.11|654.85|644.75|271
1683669600000|2023-05-09 22:00:00|655.45|645.35|654.58|644.48|655.48|645.38|654.44|644.34|239
1683669900000|2023-05-09 22:05:00|654.61|644.51|653.83|643.73|654.62|644.52|653.79|643.69|274
1683670200000|2023-05-09 22:10:00|653.8|643.7|654.33|644.23|654.67|644.57|653.8|643.7|184
1683670500000|2023-05-09 22:15:00|654.35|644.25|654.92|644.82|655.06|644.96|654.32|644.22|179
1683670800000|2023-05-09 22:20:00|654.9|644.8|655.2|645.1|655.2|645.1|654.68|644.58|232
1683671100000|2023-05-09 22:25:00|655.18|645.08|655.19|645.09|655.37|645.27|654.9|644.8|109
1683671400000|2023-05-09 22:30:00|655.09|644.99|654.98|644.88|655.36|645.26|654.9|644.8|102
1683671700000|2023-05-09 22:35:00|654.99|644.89|655.85|645.75|655.85|645.75|654.92|644.82|87
1683672000000|2023-05-09 22:40:00|655.8|645.7|656.04|645.94|656.4|646.3|655.7|645.6|129
1683672300000|2023-05-09 22:45:00|656.05|645.95|655.67|645.57|656.23|646.13|655.4|645.3|158
1683672600000|2023-05-09 22:50:00|655.72|645.62|655.4|645.3|656|645.9|655.28|645.18|104
1683672900000|2023-05-09 22:55:00|655.43|645.33|655.38|645.28|655.53|645.43|654.83|644.73|72
1683673200000|2023-05-09 23:00:00|655.4|645.3|655.54|645.44|656.34|646.24|655.4|645.3|172
1683673500000|2023-05-09 23:05:00|655.59|645.49|656.34|646.24|656.39|646.29|655.59|645.49|156
1683673800000|2023-05-09 23:10:00|656.35|646.25|656.94|646.84|657.18|647.08|656.25|646.15|141
1683674100000|2023-05-09 23:15:00|656.96|646.86|656.79|646.69|657.07|646.97|656.56|646.46|138
1683674400000|2023-05-09 23:20:00|656.74|646.64|656.71|646.61|656.89|646.79|656.5|646.4|126
1683674700000|2023-05-09 23:25:00|656.79|646.69|656.65|646.55|656.88|646.78|656.26|646.16|122
1683675000000|2023-05-09 23:30:00|656.64|646.54|656.73|646.63|657.32|647.22|656.64|646.54|150
1683675300000|2023-05-09 23:35:00|656.72|646.62|656.9|646.8|657.08|646.98|656.72|646.62|78
1683675600000|2023-05-09 23:40:00|656.87|646.77|657.33|647.23|657.45|647.35|656.87|646.77|134
1683675900000|2023-05-09 23:45:00|657.38|647.28|658.27|648.17|658.56|648.46|657.38|647.28|191
1683676200000|2023-05-09 23:50:00|658.29|648.19|658.08|647.98|658.64|648.54|657.97|647.87|168
1683676500000|2023-05-09 23:55:00|658.07|647.97|657.85|647.75|658.1|648|657.7|647.6|175
1683676800000|2023-05-10 00:00:00|657.84|647.74|657.54|647.44|658.01|647.91|657.11|647.01|217
1683677100000|2023-05-10 00:05:00|657.6|647.5|657.58|647.48|658.17|648.07|657.03|646.93|171
1683677400000|2023-05-10 00:10:00|657.63|647.53|658.43|648.33|658.47|648.37|657.39|647.29|194
1683677700000|2023-05-10 00:15:00|658.45|648.35|659.68|649.58|659.9|649.8|658.37|648.27|354
1683678000000|2023-05-10 00:20:00|659.69|649.59|660.05|649.95|660.23|650.13|659.51|649.41|321
1683678300000|2023-05-10 00:25:00|660.03|649.93|659.81|649.71|660.24|650.14|658.67|648.57|332
1683678600000|2023-05-10 00:30:00|659.82|649.72|658.49|648.39|659.95|649.85|657.21|647.11|426
1683678900000|2023-05-10 00:35:00|658.52|648.42|657.04|646.94|658.71|648.61|656.66|646.56|319
1683679200000|2023-05-10 00:40:00|657|646.9|658.17|648.07|658.22|648.12|656.68|646.58|256
1683679500000|2023-05-10 00:45:00|658.15|648.05|657.84|647.74|658.17|648.07|656.98|646.88|334
1683679800000|2023-05-10 00:50:00|657.85|647.75|658.25|648.15|658.36|648.26|657.65|647.55|219
1683680100000|2023-05-10 00:55:00|658.23|648.13|658.16|648.06|658.38|648.28|657.89|647.79|186
1683680400000|2023-05-10 01:00:00|658.13|648.03|658.57|648.47|658.61|648.51|657.91|647.81|213
1683680700000|2023-05-10 01:05:00|658.52|648.42|658.49|648.39|658.92|648.82|658.06|647.96|250
1683681000000|2023-05-10 01:10:00|658.54|648.44|657.67|647.57|658.7|648.6|657.52|647.42|133
1683681300000|2023-05-10 01:15:00|657.66|647.56|657.53|647.43|658.01|647.91|657.4|647.3|185
1683681600000|2023-05-10 01:20:00|657.5|647.4|660.53|650.43|661.07|650.97|657.49|647.39|407
1683681900000|2023-05-10 01:25:00|660.54|650.44|659.23|649.13|660.54|650.44|659.23|649.13|274
1683682200000|2023-05-10 01:30:00|659.22|649.12|660.36|650.26|660.42|650.32|659.22|649.12|304
1683682500000|2023-05-10 01:35:00|660.39|650.29|659.88|649.78|660.57|650.47|659.77|649.67|222
1683682800000|2023-05-10 01:40:00|659.89|649.79|659.59|649.49|660.21|650.11|659.47|649.37|256
1683683100000|2023-05-10 01:45:00|659.62|649.52|658.6|648.5|659.62|649.52|658.52|648.42|240
1683683400000|2023-05-10 01:50:00|658.61|648.51|658.55|648.45|658.83|648.73|657.72|647.62|256
1683683700000|2023-05-10 01:55:00|658.54|648.44|658.19|648.09|658.74|648.64|657.91|647.81|189
1683684000000|2023-05-10 02:00:00|658.21|648.11|658.68|648.58|658.8|648.7|658.12|648.02|178
1683684300000|2023-05-10 02:05:00|658.67|648.57|658.05|647.95|658.68|648.58|657.84|647.74|280
1683684600000|2023-05-10 02:10:00|658.04|647.94|657.58|647.48|658.07|647.97|657.52|647.42|208
1683684900000|2023-05-10 02:15:00|657.6|647.5|657.3|647.2|658.06|647.96|657.21|647.11|154
1683685200000|2023-05-10 02:20:00|657.25|647.15|656.87|646.77|657.49|647.39|656.83|646.73|168
1683685500000|2023-05-10 02:25:00|656.85|646.75|657.64|647.54|657.88|647.78|656.67|646.57|189
1683685800000|2023-05-10 02:30:00|657.65|647.55|656.85|646.75|657.69|647.59|656.73|646.63|170
1683686100000|2023-05-10 02:35:00|656.84|646.74|656.74|646.64|656.93|646.83|656.61|646.51|242
1683686400000|2023-05-10 02:40:00|656.75|646.65|656.87|646.77|656.92|646.82|656.36|646.26|194
1683686700000|2023-05-10 02:45:00|656.95|646.85|656.8|646.7|657.21|647.11|656.64|646.54|187
1683687000000|2023-05-10 02:50:00|656.82|646.72|657.22|647.12|657.32|647.22|656.8|646.7|72
1683687300000|2023-05-10 02:55:00|657.26|647.16|656.32|646.22|657.26|647.16|656.12|646.02|172
1683687600000|2023-05-10 03:00:00|656.36|646.26|656.92|646.82|657.29|647.19|656.35|646.25|164
1683687900000|2023-05-10 03:05:00|656.93|646.83|656.89|646.79|656.94|646.84|656.57|646.47|116
1683688200000|2023-05-10 03:10:00|656.96|646.86|656.55|646.45|656.96|646.86|656.52|646.42|157
1683688500000|2023-05-10 03:15:00|656.57|646.47|656.02|645.92|656.9|646.8|656.02|645.92|150
1683688800000|2023-05-10 03:20:00|656.03|645.93|656.23|646.13|656.4|646.3|655.91|645.81|141
1683689100000|2023-05-10 03:25:00|656.2|646.1|655.79|645.69|656.2|646.1|655.71|645.61|207
1683689400000|2023-05-10 03:30:00|655.8|645.7|656.26|646.16|656.27|646.17|655.52|645.42|203
1683689700000|2023-05-10 03:35:00|656.07|645.97|656.5|646.4|656.52|646.42|655.96|645.86|82
1683690000000|2023-05-10 03:40:00|656.53|646.43|656.6|646.5|656.67|646.57|656.28|646.18|155
1683690300000|2023-05-10 03:45:00|656.59|646.49|656.78|646.68|656.89|646.79|656.37|646.27|194
1683690600000|2023-05-10 03:50:00|656.82|646.72|656.79|646.69|656.82|646.72|656.6|646.5|126
1683690900000|2023-05-10 03:55:00|656.81|646.71|656.23|646.13|656.9|646.8|656.22|646.12|162
1683691200000|2023-05-10 04:00:00|656.24|646.14|656.53|646.43|656.54|646.44|656.1|646|122
1683691500000|2023-05-10 04:05:00|656.54|646.44|656.26|646.16|656.55|646.45|655.93|645.83|125
1683691800000|2023-05-10 04:10:00|656.25|646.15|656.56|646.46|656.58|646.48|656|645.9|115
1683692100000|2023-05-10 04:15:00|656.52|646.42|656.22|646.12|656.74|646.64|655.83|645.73|181
1683692400000|2023-05-10 04:20:00|656.4|646.3|655.67|645.57|656.4|646.3|655.58|645.48|163
1683692700000|2023-05-10 04:25:00|655.66|645.56|656.46|646.36|656.46|646.36|655.58|645.48|178
1683693000000|2023-05-10 04:30:00|656.45|646.35|656.81|646.71|657.63|647.53|656.13|646.03|211
1683693300000|2023-05-10 04:35:00|656.91|646.81|657.5|647.4|657.5|647.4|656.88|646.78|143
1683693600000|2023-05-10 04:40:00|657.49|647.39|657.52|647.42|657.9|647.8|657.45|647.35|150
1683693900000|2023-05-10 04:45:00|657.53|647.43|657.67|647.57|657.96|647.86|657.41|647.31|161
1683694200000|2023-05-10 04:50:00|657.68|647.58|657.43|647.33|657.8|647.7|657.34|647.24|217
1683694500000|2023-05-10 04:55:00|657.45|647.35|657.49|647.39|657.77|647.67|657.22|647.12|141
1683694800000|2023-05-10 05:00:00|657.6|647.5|658.2|648.1|658.35|648.25|657.55|647.45|302
1683695100000|2023-05-10 05:05:00|658.17|648.07|659.04|648.94|659.09|648.99|658.17|648.07|183
1683695400000|2023-05-10 05:10:00|659.01|648.91|658.51|648.41|659.08|648.98|658.34|648.24|183
1683695700000|2023-05-10 05:15:00|658.48|648.38|658.17|648.07|658.6|648.5|658.14|648.04|156
1683696000000|2023-05-10 05:20:00|658.11|648.01|657.73|647.63|658.18|648.08|657.63|647.53|76
1683696300000|2023-05-10 05:25:00|657.71|647.61|658.02|647.92|658.02|647.92|657.55|647.45|86
1683696600000|2023-05-10 05:30:00|658.01|647.91|658.21|648.11|658.6|648.5|657.8|647.7|181
1683696900000|2023-05-10 05:35:00|658.22|648.12|658.28|648.18|658.45|648.35|657.28|647.18|281
1683697200000|2023-05-10 05:40:00|658.27|648.17|657.72|647.62|658.37|648.27|657.46|647.36|120
1683697500000|2023-05-10 05:45:00|657.84|647.74|657.61|647.51|658.08|647.98|657.52|647.42|188
1683697800000|2023-05-10 05:50:00|657.6|647.5|657.35|647.25|657.82|647.72|657.3|647.2|147
1683698100000|2023-05-10 05:55:00|657.24|647.14|657.38|647.28|657.56|647.46|656.76|646.66|157
1683698400000|2023-05-10 06:00:00|657.18|647.08|655.24|645.14|657.43|647.33|654.88|644.78|376
1683698700000|2023-05-10 06:05:00|655.2|645.1|655.53|645.43|655.7|645.6|654.69|644.59|332
1683699000000|2023-05-10 06:10:00|655.51|645.41|655.33|645.23|655.55|645.45|655.24|645.14|168
1683699300000|2023-05-10 06:15:00|655.34|645.24|655.31|645.21|655.39|645.29|654.35|644.25|266
1683699600000|2023-05-10 06:20:00|655.15|645.05|655.23|645.13|655.47|645.37|655|644.9|274
1683699900000|2023-05-10 06:25:00|655.24|645.14|654.93|644.83|655.29|645.19|654.89|644.79|190
1683700200000|2023-05-10 06:30:00|654.95|644.85|655.82|645.72|655.86|645.76|654.73|644.63|143
1683700500000|2023-05-10 06:35:00|655.81|645.71|655.66|645.56|655.84|645.74|655.43|645.33|126
1683700800000|2023-05-10 06:40:00|655.43|645.33|655.85|645.75|655.85|645.75|655.32|645.22|104
1683701100000|2023-05-10 06:45:00|655.82|645.72|655.49|645.39|656.1|646|655.24|645.14|259
1683701400000|2023-05-10 06:50:00|655.47|645.37|654.93|644.83|655.47|645.37|654.52|644.42|257
1683701700000|2023-05-10 06:55:00|655.04|644.94|655.97|645.87|655.99|645.89|654.72|644.62|196
1683702000000|2023-05-10 07:00:00|655.95|645.85|655.27|645.17|655.95|645.85|654.92|644.82|354
1683702300000|2023-05-10 07:05:00|655.32|645.22|655.87|645.77|655.92|645.82|654.96|644.86|213
1683702600000|2023-05-10 07:10:00|655.85|645.75|655.76|645.66|655.85|645.75|655.29|645.19|126
1683702900000|2023-05-10 07:15:00|655.79|645.69|656.61|646.51|657.32|647.22|655.79|645.69|248
1683703200000|2023-05-10 07:20:00|656.62|646.52|655.73|645.63|656.72|646.62|655.3|645.2|341
1683703500000|2023-05-10 07:25:00|655.74|645.64|656.24|646.14|656.43|646.33|655.7|645.6|305
1683703800000|2023-05-10 07:30:00|656.3|646.2|656.56|646.46|656.8|646.7|656|645.9|165
1683704100000|2023-05-10 07:35:00|656.57|646.47|657.1|647|657.14|647.04|656.55|646.45|145
1683704400000|2023-05-10 07:40:00|657.05|646.95|657.09|646.99|657.21|647.11|656.8|646.7|203
1683704700000|2023-05-10 07:45:00|657.06|646.96|657.48|647.38|657.8|647.7|656.97|646.87|124
1683705000000|2023-05-10 07:50:00|657.47|647.37|656.56|646.46|657.56|647.46|656.51|646.41|172
1683705300000|2023-05-10 07:55:00|656.51|646.41|655.47|645.37|656.58|646.48|655.43|645.33|232
1683705600000|2023-05-10 08:00:00|655.46|645.36|654.93|644.83|655.76|645.66|654.8|644.7|289
1683705900000|2023-05-10 08:05:00|654.92|644.82|654.57|644.47|655.03|644.93|654.33|644.23|417
1683706200000|2023-05-10 08:10:00|654.6|644.5|654.45|644.35|654.84|644.74|653.55|643.45|335
1683706500000|2023-05-10 08:15:00|654.41|644.31|655.29|645.19|655.52|645.42|654.35|644.25|279
1683706800000|2023-05-10 08:20:00|655.24|645.14|653.51|643.41|655.45|645.35|653.43|643.33|292
1683707100000|2023-05-10 08:25:00|653.52|643.42|652.9|642.8|653.7|643.6|652.49|642.39|264
1683707400000|2023-05-10 08:30:00|652.88|642.78|653.22|643.12|653.26|643.16|652.13|642.03|267
1683707700000|2023-05-10 08:35:00|653.25|643.15|653.23|643.13|653.57|643.47|652.51|642.41|255
1683708000000|2023-05-10 08:40:00|653.25|643.15|653.43|643.33|653.53|643.43|652.77|642.67|149
1683708300000|2023-05-10 08:45:00|653.47|643.37|653.41|643.31|653.89|643.79|652.87|642.77|193
1683708600000|2023-05-10 08:50:00|653.42|643.32|654.43|644.33|654.52|644.42|653.32|643.22|220
1683708900000|2023-05-10 08:55:00|654.42|644.32|654.21|644.11|654.73|644.63|653.88|643.78|204
1683709200000|2023-05-10 09:00:00|654.22|644.12|653.72|643.62|654.64|644.54|653.69|643.59|224
1683709500000|2023-05-10 09:05:00|653.71|643.61|652.43|642.33|653.71|643.61|652.33|642.23|249
1683709800000|2023-05-10 09:10:00|652.49|642.39|652.6|642.5|652.65|642.55|651.82|641.72|231
1683710100000|2023-05-10 09:15:00|652.55|642.45|653.24|643.14|653.57|643.47|652.4|642.3|169
1683710400000|2023-05-10 09:20:00|653.21|643.11|654.39|644.29|654.66|644.56|653.21|643.11|168
1683710700000|2023-05-10 09:25:00|654.41|644.31|654.58|644.48|655.23|645.13|654.38|644.28|137
1683711000000|2023-05-10 09:30:00|654.6|644.5|656.24|646.14|656.25|646.15|654.45|644.35|248
1683711300000|2023-05-10 09:35:00|656.45|646.35|657.34|647.24|657.39|647.29|656.3|646.2|214
1683711600000|2023-05-10 09:40:00|657.38|647.28|657.45|647.35|657.82|647.72|657.1|647|220
1683711900000|2023-05-10 09:45:00|657.25|647.15|659.5|649.4|659.61|649.51|657.25|647.15|225
1683712200000|2023-05-10 09:50:00|659.45|649.35|660.28|650.18|660.55|650.45|659.31|649.21|279
1683712500000|2023-05-10 09:55:00|660.23|650.13|659.35|649.25|660.6|650.5|659.11|649.01|299
1683712800000|2023-05-10 10:00:00|659.4|649.3|658.27|648.17|659.45|649.35|658.26|648.16|222
1683713100000|2023-05-10 10:05:00|658.28|648.18|658.33|648.23|658.52|648.42|658.12|648.02|118
1683713400000|2023-05-10 10:10:00|658.48|648.38|657.85|647.75|658.65|648.55|657.72|647.62|245
1683713700000|2023-05-10 10:15:00|657.8|647.7|658.05|647.95|658.33|648.23|657.68|647.58|227
1683714000000|2023-05-10 10:20:00|658.04|647.94|657.41|647.31|658.17|648.07|657.38|647.28|156
1683714300000|2023-05-10 10:25:00|657.36|647.26|656.55|646.45|657.6|647.5|656.17|646.07|164
1683714600000|2023-05-10 10:30:00|656.56|646.46|657.72|647.62|657.76|647.66|656.56|646.46|176
1683714900000|2023-05-10 10:35:00|657.75|647.65|657.69|647.59|657.86|647.76|657.31|647.21|99
1683715200000|2023-05-10 10:40:00|657.73|647.63|657.57|647.47|658.01|647.91|657.37|647.27|51
1683715500000|2023-05-10 10:45:00|657.62|647.52|658.29|648.19|658.32|648.22|657.57|647.47|41
1683715800000|2023-05-10 10:50:00|658.32|648.22|657.67|647.57|658.59|648.49|657.34|647.24|135
1683716100000|2023-05-10 10:55:00|657.68|647.58|658.17|648.07|658.43|648.33|657.68|647.58|175
1683716400000|2023-05-10 11:00:00|658.08|647.98|657.45|647.35|658.36|648.26|657.45|647.35|137
1683716700000|2023-05-10 11:05:00|657.42|647.32|657.28|647.18|657.65|647.55|657.12|647.02|65
1683717000000|2023-05-10 11:10:00|657.32|647.22|657.8|647.7|658.38|648.28|657.25|647.15|205
1683717300000|2023-05-10 11:15:00|657.77|647.67|657.97|647.87|658.25|648.15|657.56|647.46|214
1683717600000|2023-05-10 11:20:00|657.96|647.86|658.24|648.14|658.48|648.38|657.85|647.75|148
1683717900000|2023-05-10 11:25:00|658.23|648.13|657.74|647.64|658.38|648.28|657.65|647.55|121
1683718200000|2023-05-10 11:30:00|657.73|647.63|657.51|647.41|657.76|647.66|657.31|647.21|156
1683718500000|2023-05-10 11:35:00|657.54|647.44|657.96|647.86|658.21|648.11|657.4|647.3|179
1683718800000|2023-05-10 11:40:00|658|647.9|657.81|647.71|658.26|648.16|657.69|647.59|147
1683719100000|2023-05-10 11:45:00|657.83|647.73|659.04|648.94|659.18|649.08|657.83|647.73|323
1683719400000|2023-05-10 11:50:00|659.01|648.91|659.1|649|659.75|649.65|658.78|648.68|256
1683719700000|2023-05-10 11:55:00|659.11|649.01|659.29|649.19|659.6|649.5|658.85|648.75|195
1683720000000|2023-05-10 12:00:00|659.33|649.23|658.96|648.86|659.47|649.37|658.4|648.3|394
1683720300000|2023-05-10 12:05:00|658.98|648.88|659.13|649.03|659.43|649.33|658.77|648.67|190
1683720600000|2023-05-10 12:10:00|659.09|648.99|659.35|649.25|659.65|649.55|658.88|648.78|220
1683720900000|2023-05-10 12:15:00|659.34|649.24|660.74|650.64|660.76|650.66|659.34|649.24|494
1683721200000|2023-05-10 12:20:00|660.78|650.68|658|647.9|660.78|650.68|657.13|647.03|566
1683721500000|2023-05-10 12:25:00|657.98|647.88|658.92|648.82|658.93|648.83|656.54|646.44|566
1683721800000|2023-05-10 12:30:00|658.96|648.86|665.76|655.66|668.87|658.77|658.96|648.86|1007
1683722100000|2023-05-10 12:35:00|665.75|655.65|666.21|656.11|667.45|657.35|665.44|655.34|839
1683722400000|2023-05-10 12:40:00|666.2|656.1|669.71|659.61|669.74|659.64|666.16|656.06|796
1683722700000|2023-05-10 12:45:00|669.7|659.6|672.42|662.32|672.78|662.68|669.48|659.38|858
1683723000000|2023-05-10 12:50:00|672.26|662.16|671.11|661.01|673.07|662.97|671.09|660.99|778
1683723300000|2023-05-10 12:55:00|671.13|661.03|670.98|660.88|672.68|662.58|670.78|660.68|733
1683723600000|2023-05-10 13:00:00|671|660.9|673.96|663.86|675.1|665|670.99|660.89|814
1683723900000|2023-05-10 13:05:00|673.88|663.78|670.73|660.63|674.73|664.63|670.71|660.61|699
1683724200000|2023-05-10 13:10:00|670.7|660.6|671.15|661.05|671.69|661.59|669.64|659.54|616
1683724500000|2023-05-10 13:15:00|671.14|661.04|667.76|657.66|671.63|661.53|667.63|657.53|618
1683724800000|2023-05-10 13:20:00|667.8|657.7|670.31|660.21|670.46|660.36|667.77|657.67|544
1683725100000|2023-05-10 13:25:00|670.38|660.28|670.31|660.21|671.46|661.36|669.57|659.47|446
1683725400000|2023-05-10 13:30:00|670.37|660.27|672.28|662.18|672.54|662.44|670.32|660.22|446
1683725700000|2023-05-10 13:35:00|672.3|662.2|671.6|661.5|672.93|662.83|671.27|661.17|554
1683726000000|2023-05-10 13:40:00|671.31|661.21|670.48|660.38|671.62|661.52|669.16|659.06|586
1683726300000|2023-05-10 13:45:00|670.5|660.4|670.27|660.17|671.57|661.47|669.85|659.75|448
1683726600000|2023-05-10 13:50:00|670.32|660.22|669.17|659.07|670.58|660.48|669.16|659.06|445
1683726900000|2023-05-10 13:55:00|669.16|659.06|669.71|659.61|670.2|660.1|668.78|658.68|500
1683727200000|2023-05-10 14:00:00|669.79|659.69|668.98|658.88|671.03|660.93|668.43|658.33|556
1683727500000|2023-05-10 14:05:00|669.03|658.93|668.33|658.23|669.28|659.18|668.15|658.05|557
1683727800000|2023-05-10 14:10:00|668.24|658.14|667.9|657.8|668.81|658.71|667.65|657.55|333
1683728100000|2023-05-10 14:15:00|667.98|657.88|667.83|657.73|669|658.9|667.19|657.09|354
1683728400000|2023-05-10 14:20:00|667.73|657.63|668.44|658.34|668.75|658.65|667.52|657.42|349
1683728700000|2023-05-10 14:25:00|668.54|658.44|669.31|659.21|669.64|659.54|668.51|658.41|312
1683729000000|2023-05-10 14:30:00|669.32|659.22|670.22|660.12|670.32|660.22|669.3|659.2|408
1683729300000|2023-05-10 14:35:00|670.29|660.19|669.67|659.57|670.34|660.24|669.19|659.09|389
1683729600000|2023-05-10 14:40:00|669.62|659.52|668.37|658.27|669.82|659.72|668.36|658.26|339
1683729900000|2023-05-10 14:45:00|668.36|658.26|665.08|654.98|668.45|658.35|664.9|654.8|464
1683730200000|2023-05-10 14:50:00|665.07|654.97|665.29|655.19|665.64|655.54|664.75|654.65|345
1683730500000|2023-05-10 14:55:00|665.31|655.21|665.43|655.33|665.5|655.4|664.77|654.67|292
1683730800000|2023-05-10 15:00:00|665.31|655.21|666.28|656.18|666.64|656.54|665.14|655.04|306
1683731100000|2023-05-10 15:05:00|666.29|656.19|666.8|656.7|666.93|656.83|666.13|656.03|234
1683731400000|2023-05-10 15:10:00|666.78|656.68|665.63|655.53|666.84|656.74|665.43|655.33|239
1683731700000|2023-05-10 15:15:00|665.62|655.52|664.11|654.01|665.76|655.66|664.07|653.97|319
1683732000000|2023-05-10 15:20:00|664.14|654.04|664.82|654.72|664.84|654.74|663.83|653.73|298
1683732300000|2023-05-10 15:25:00|664.81|654.71|664.9|654.8|665.19|655.09|664.49|654.39|144
1683732600000|2023-05-10 15:30:00|664.92|654.82|666.78|656.68|667.24|657.14|664.92|654.82|372
1683732900000|2023-05-10 15:35:00|666.76|656.66|668.44|658.34|668.74|658.64|666.49|656.39|361
1683733200000|2023-05-10 15:40:00|668.47|658.37|668.56|658.46|669.23|659.13|668.2|658.1|305
1683733500000|2023-05-10 15:45:00|668.59|658.49|669.28|659.18|669.66|659.56|668.55|658.45|181
1683733800000|2023-05-10 15:50:00|669.23|659.13|667.32|657.22|669.23|659.13|667.12|657.02|333
1683734100000|2023-05-10 15:55:00|667.34|657.24|666.82|656.72|667.35|657.25|666.57|656.47|298
1683734400000|2023-05-10 16:00:00|666.81|656.71|668.14|658.04|668.15|658.05|666.62|656.52|330
1683734700000|2023-05-10 16:05:00|668.15|658.05|667.15|657.05|668.19|658.09|666.99|656.89|280
1683735000000|2023-05-10 16:10:00|667.18|657.08|668.66|658.56|669.1|659|667.04|656.94|376
1683735300000|2023-05-10 16:15:00|668.63|658.53|668.86|658.76|669.3|659.2|667.71|657.61|440
1683735600000|2023-05-10 16:20:00|668.8|658.7|668.12|658.02|668.8|658.7|667.08|656.98|460
1683735900000|2023-05-10 16:25:00|668.17|658.07|668.82|658.72|668.85|658.75|667.65|657.55|330
1683736200000|2023-05-10 16:30:00|668.8|658.7|668.47|658.37|669.18|659.08|667.89|657.79|342
1683736500000|2023-05-10 16:35:00|668.46|658.36|667.34|657.24|668.48|658.38|667.25|657.15|305
1683736800000|2023-05-10 16:40:00|667.45|657.35|667.46|657.36|667.66|657.56|667.14|657.04|220
1683737100000|2023-05-10 16:45:00|667.43|657.33|667.77|657.67|668.25|658.15|667.37|657.27|188
1683737400000|2023-05-10 16:50:00|668.06|657.96|667.84|657.74|668.06|657.96|667.35|657.25|220
1683737700000|2023-05-10 16:55:00|667.83|657.73|667.55|657.45|668.31|658.21|667.06|656.96|254
1683738000000|2023-05-10 17:00:00|667.6|657.5|667.28|657.18|668.47|658.37|667.23|657.13|277
1683738300000|2023-05-10 17:05:00|667.29|657.19|665.86|655.76|667.69|657.59|665.83|655.73|358
1683738600000|2023-05-10 17:10:00|665.91|655.81|659.36|649.26|665.91|655.81|658.39|648.29|676
1683738900000|2023-05-10 17:15:00|659.02|648.92|647.98|637.88|659.4|649.3|640.55|630.45|1076
1683739200000|2023-05-10 17:20:00|648.05|637.95|642.76|632.66|648.05|637.95|636.14|626.04|1087
1683739500000|2023-05-10 17:25:00|642.67|632.57|647.73|637.63|649.1|639|642.12|632.02|994
1683739800000|2023-05-10 17:30:00|647.75|637.65|649.5|639.4|650.94|640.84|646.68|636.58|1002
1683740100000|2023-05-10 17:35:00|649.61|639.51|651.02|640.92|651.19|641.09|649.17|639.07|829
1683740400000|2023-05-10 17:40:00|651.01|640.91|650.92|640.82|651.19|641.09|648.92|638.82|737
1683740700000|2023-05-10 17:45:00|650.97|640.87|652.29|642.19|652.58|642.48|649.39|639.29|727
1683741000000|2023-05-10 17:50:00|652.27|642.17|651.9|641.8|652.29|642.19|650.8|640.7|628
1683741300000|2023-05-10 17:55:00|651.92|641.82|654.26|644.16|654.57|644.47|651.67|641.57|634
1683741600000|2023-05-10 18:00:00|654.22|644.12|653.03|642.93|654.6|644.5|652.42|642.32|697
1683741900000|2023-05-10 18:05:00|653.08|642.98|653.76|643.66|654|643.9|652.94|642.84|611
1683742200000|2023-05-10 18:10:00|653.78|643.68|653.62|643.52|655.22|645.12|653.6|643.5|584
1683742500000|2023-05-10 18:15:00|653.67|643.57|657.07|646.97|657.48|647.38|653.57|643.47|563
1683742800000|2023-05-10 18:20:00|657.06|646.96|656.87|646.77|658.02|647.92|656.54|646.44|445
1683743100000|2023-05-10 18:25:00|656.88|646.78|655.59|645.49|656.91|646.81|655.51|645.41|449
1683743400000|2023-05-10 18:30:00|655.62|645.52|656.84|646.74|656.89|646.79|655.07|644.97|461
1683743700000|2023-05-10 18:35:00|656.81|646.71|655.99|645.89|656.81|646.71|655.61|645.51|345
1683744000000|2023-05-10 18:40:00|655.92|645.82|657.37|647.27|657.44|647.34|655.8|645.7|333
1683744300000|2023-05-10 18:45:00|657.36|647.26|655.94|645.84|657.39|647.29|655.94|645.84|294
1683744600000|2023-05-10 18:50:00|655.93|645.83|657.35|647.25|657.5|647.4|655.92|645.82|300
1683744900000|2023-05-10 18:55:00|657.4|647.3|657.45|647.35|657.89|647.79|657.31|647.21|254
1683745200000|2023-05-10 19:00:00|657.41|647.31|664.85|654.75|666.15|656.05|657.25|647.15|629
1683745500000|2023-05-10 19:05:00|664.9|654.8|663.49|653.39|665.7|655.6|662.83|652.73|633
1683745800000|2023-05-10 19:10:00|663.43|653.33|661.23|651.13|664.02|653.92|661.21|651.11|608
1683746100000|2023-05-10 19:15:00|661.22|651.12|663.38|653.28|663.87|653.77|661.08|650.98|552
1683746400000|2023-05-10 19:20:00|663.36|653.26|663.25|653.15|664.54|654.44|662.53|652.43|546
1683746700000|2023-05-10 19:25:00|663.28|653.18|664.08|653.98|664.33|654.23|663.16|653.06|412
1683747000000|2023-05-10 19:30:00|663.87|653.77|664.4|654.3|665.06|654.96|663.75|653.65|429
1683747300000|2023-05-10 19:35:00|664.39|654.29|664.9|654.8|665.15|655.05|664.29|654.19|401
1683747600000|2023-05-10 19:40:00|664.89|654.79|665.22|655.12|665.61|655.51|664.49|654.39|214
1683747900000|2023-05-10 19:45:00|665.18|655.08|664.23|654.13|665.42|655.32|664.23|654.13|281
1683748200000|2023-05-10 19:50:00|664.25|654.15|664.01|653.91|664.25|654.15|663.17|653.07|402
1683748500000|2023-05-10 19:55:00|664.05|653.95|663.2|653.1|664.05|653.95|663|652.9|357
1683748800000|2023-05-10 20:00:00|663.22|653.12|664.04|653.94|664.28|654.18|662.65|652.55|413
1683749100000|2023-05-10 20:05:00|664.06|653.96|664.9|654.8|665.15|655.05|663.95|653.85|256
1683749400000|2023-05-10 20:10:00|664.87|654.77|664.73|654.63|665.47|655.37|664.5|654.4|245
1683749700000|2023-05-10 20:15:00|664.71|654.61|667.4|657.3|668.85|658.75|664.44|654.34|418
1683750000000|2023-05-10 20:20:00|667.51|657.41|665.77|655.67|667.87|657.77|665.46|655.36|536
1683750300000|2023-05-10 20:25:00|665.76|655.66|666.95|656.85|667.69|657.59|665.76|655.66|560
1683750600000|2023-05-10 20:30:00|667|656.9|667.68|657.58|668.45|658.35|666.96|656.86|359
1683750900000|2023-05-10 20:35:00|667.67|657.57|668.94|658.84|668.98|658.88|667.67|657.57|308
1683751200000|2023-05-10 20:40:00|668.91|658.81|668.83|658.73|669.05|658.95|667.88|657.78|210
1683751500000|2023-05-10 20:45:00|668.81|658.71|668.58|658.48|669.61|659.51|668.55|658.45|259
1683751800000|2023-05-10 20:50:00|668.59|658.49|669.14|659.04|669.51|659.41|668.54|658.44|268
1683752100000|2023-05-10 20:55:00|669.1|659|668.32|658.22|669.32|659.22|668.01|657.91|218
1683752400000|2023-05-10 21:00:00|668.33|658.23|667.3|657.2|668.49|658.39|666.88|656.78|309
1683752700000|2023-05-10 21:05:00|667.29|657.19|667.67|657.57|667.92|657.82|667.29|657.19|216
1683753000000|2023-05-10 21:10:00|667.68|657.58|667.76|657.66|668.06|657.96|667.62|657.52|169
1683753300000|2023-05-10 21:15:00|667.77|657.67|667.98|657.88|668.6|658.5|667.73|657.63|311
1683753600000|2023-05-10 21:20:00|667.97|657.87|662.01|651.91|668.33|658.23|662.01|651.91|423
1683753900000|2023-05-10 21:25:00|662.03|651.93|664.11|654.01|665.06|654.96|662.03|651.93|643
1683754200000|2023-05-10 21:30:00|664.12|654.02|662.33|652.23|664.56|654.46|661.52|651.42|581
1683754500000|2023-05-10 21:35:00|662.32|652.22|662.82|652.72|663.07|652.97|662.32|652.22|358
1683754800000|2023-05-10 21:40:00|662.81|652.71|662.16|652.06|663.17|653.07|662.1|652|255
1683755100000|2023-05-10 21:45:00|662.17|652.07|662.5|652.4|662.51|652.41|661.34|651.24|358
1683755400000|2023-05-10 21:50:00|662.52|652.42|663.05|652.95|663.15|653.05|662.5|652.4|197
1683755700000|2023-05-10 21:55:00|663.06|652.96|663.16|653.06|663.56|653.46|662.81|652.71|243
1683756000000|2023-05-10 22:00:00|663.14|653.04|664.73|654.63|664.73|654.63|662.45|652.35|364
1683756300000|2023-05-10 22:05:00|664.68|654.58|663.86|653.76|664.68|654.58|663.8|653.7|200
1683756600000|2023-05-10 22:10:00|663.82|653.72|663.77|653.67|664.21|654.11|663.44|653.34|231
1683756900000|2023-05-10 22:15:00|663.79|653.69|663.52|653.42|664.14|654.04|663.35|653.25|287
1683757200000|2023-05-10 22:20:00|663.49|653.39|664.06|653.96|664.11|654.01|662.88|652.78|324
1683757500000|2023-05-10 22:25:00|664.03|653.93|662.67|652.57|664.08|653.98|662.47|652.37|223
1683757800000|2023-05-10 22:30:00|662.66|652.56|662.52|652.42|663.05|652.95|662.28|652.18|264
1683758100000|2023-05-10 22:35:00|662.53|652.43|664.17|654.07|664.67|654.57|662.38|652.28|414
1683758400000|2023-05-10 22:40:00|664.14|654.04|663.12|653.02|664.36|654.26|662.81|652.71|287
1683758700000|2023-05-10 22:45:00|663.1|653|664.16|654.06|664.16|654.06|662.77|652.67|258
1683759000000|2023-05-10 22:50:00|664.17|654.07|664.52|654.42|665.05|654.95|663.57|653.47|367
1683759300000|2023-05-10 22:55:00|664.53|654.43|665.53|655.43|665.93|655.83|664.53|654.43|366
1683759600000|2023-05-10 23:00:00|665.47|655.37|666.83|656.73|666.98|656.88|665.39|655.29|372
1683759900000|2023-05-10 23:05:00|666.58|656.48|664.71|654.61|666.7|656.6|664.49|654.39|415
1683760200000|2023-05-10 23:10:00|664.72|654.62|665.19|655.09|665.61|655.51|664.68|654.58|313
1683760500000|2023-05-10 23:15:00|665.24|655.14|665.18|655.08|665.67|655.57|664.92|654.82|258
1683760800000|2023-05-10 23:20:00|665.16|655.06|664.12|654.02|665.24|655.14|664|653.9|465
1683761100000|2023-05-10 23:25:00|664.09|653.99|663.95|653.85|664.4|654.3|663.95|653.85|334
1683761400000|2023-05-10 23:30:00|663.99|653.89|664.09|653.99|664.18|654.08|663.68|653.58|304
1683761700000|2023-05-10 23:35:00|664.1|654|664.07|653.97|664.32|654.22|663.66|653.56|247
1683762000000|2023-05-10 23:40:00|664.08|653.98|664.66|654.56|664.67|654.57|664.07|653.97|181
1683762300000|2023-05-10 23:45:00|664.67|654.57|664.78|654.68|664.96|654.86|664.47|654.37|133
1683762600000|2023-05-10 23:50:00|664.82|654.72|665.41|655.31|665.67|655.57|664.8|654.7|176
1683762900000|2023-05-10 23:55:00|665.43|655.33|664.2|654.1|665.6|655.5|663.95|653.85|213
1683763200000|2023-05-11 00:00:00|664.24|654.14|663.5|653.4|664.63|654.53|663.26|653.16|293
1683763500000|2023-05-11 00:05:00|663.47|653.37|662.32|652.22|663.47|653.37|662.3|652.2|259
1683763800000|2023-05-11 00:10:00|662.34|652.24|662.18|652.08|662.76|652.66|661.58|651.48|273
1683764100000|2023-05-11 00:15:00|662.17|652.07|662.69|652.59|663.47|653.37|661.46|651.36|375
1683764400000|2023-05-11 00:20:00|662.68|652.58|662.02|651.92|662.99|652.89|660.7|650.6|490
1683764700000|2023-05-11 00:25:00|662.03|651.93|661.37|651.27|662.42|652.32|660.98|650.88|487
1683765000000|2023-05-11 00:30:00|661.36|651.26|659.42|649.32|661.9|651.8|659.25|649.15|500
1683765300000|2023-05-11 00:35:00|659.41|649.31|659.62|649.52|660.44|650.34|659.4|649.3|413
1683765600000|2023-05-11 00:40:00|659.64|649.54|659.51|649.41|659.71|649.61|657.98|647.88|585
1683765900000|2023-05-11 00:45:00|659.55|649.45|658.69|648.59|659.79|649.69|657.72|647.62|542
1683766200000|2023-05-11 00:50:00|658.67|648.57|659.8|649.7|660.41|650.31|658.67|648.57|543
1683766500000|2023-05-11 00:55:00|659.83|649.73|659.03|648.93|660.24|650.14|659.02|648.92|267
1683766800000|2023-05-11 01:00:00|659.04|648.94|659.79|649.69|659.96|649.86|658.4|648.3|248
1683767100000|2023-05-11 01:05:00|659.74|649.64|659.45|649.35|660.16|650.06|659.44|649.34|231
1683767400000|2023-05-11 01:10:00|659.46|649.36|659.78|649.68|659.82|649.72|658.65|648.55|234
1683767700000|2023-05-11 01:15:00|659.74|649.64|660.98|650.88|661.01|650.91|659.74|649.64|394
1683768000000|2023-05-11 01:20:00|661.01|650.91|660.79|650.69|661.68|651.58|660.78|650.68|288
1683768300000|2023-05-11 01:25:00|660.78|650.68|660.89|650.79|661.26|651.16|660.77|650.67|229
1683768600000|2023-05-11 01:30:00|660.88|650.78|659.41|649.31|661.03|650.93|658.35|648.25|445
1683768900000|2023-05-11 01:35:00|659.42|649.32|659.99|649.89|660.04|649.94|659.11|649.01|355
1683769200000|2023-05-11 01:40:00|660.02|649.92|659.99|649.89|660.65|650.55|659.66|649.56|307
1683769500000|2023-05-11 01:45:00|659.82|649.72|659.02|648.92|660.25|650.15|658.78|648.68|432
1683769800000|2023-05-11 01:50:00|659|648.9|658.99|648.89|659.15|649.05|658.58|648.48|257
1683770100000|2023-05-11 01:55:00|658.9|648.8|659.59|649.49|660|649.9|658.86|648.76|251
1683770400000|2023-05-11 02:00:00|659.58|649.48|659.09|648.99|659.62|649.52|657.75|647.65|367
1683770700000|2023-05-11 02:05:00|659.1|649|658.88|648.78|659.11|649.01|658.45|648.35|237
1683771000000|2023-05-11 02:10:00|658.94|648.84|659.37|649.27|659.5|649.4|658.88|648.78|264
1683771300000|2023-05-11 02:15:00|659.36|649.26|659.53|649.43|660.19|650.09|659.33|649.23|332
1683771600000|2023-05-11 02:20:00|659.54|649.44|659.01|648.91|659.85|649.75|658.88|648.78|274
1683771900000|2023-05-11 02:25:00|659.09|648.99|658.75|648.65|659.12|649.02|658.34|648.24|256
1683772200000|2023-05-11 02:30:00|658.73|648.63|658.02|647.92|659.14|649.04|658.02|647.92|283
1683772500000|2023-05-11 02:35:00|658.03|647.93|658.32|648.22|658.59|648.49|657.61|647.51|297
1683772800000|2023-05-11 02:40:00|658.31|648.21|657.61|647.51|658.34|648.24|657.54|647.44|201
1683773100000|2023-05-11 02:45:00|657.65|647.55|658.37|648.27|658.54|648.44|657.65|647.55|314
1683773400000|2023-05-11 02:50:00|658.38|648.28|658.86|648.76|658.97|648.87|658.15|648.05|240
1683773700000|2023-05-11 02:55:00|658.87|648.77|659.59|649.49|659.83|649.73|658.64|648.54|221
1683774000000|2023-05-11 03:00:00|659.54|649.44|658.75|648.65|659.61|649.51|656.69|646.59|647
1683774300000|2023-05-11 03:05:00|658.71|648.61|657.69|647.59|658.82|648.72|657.5|647.4|434
1683774600000|2023-05-11 03:10:00|657.71|647.61|656.68|646.58|658.08|647.98|656.27|646.17|552
1683774900000|2023-05-11 03:15:00|656.7|646.6|657.86|647.76|657.86|647.76|655.42|645.32|549
1683775200000|2023-05-11 03:20:00|657.88|647.78|657.32|647.22|657.95|647.85|656.56|646.46|460
1683775500000|2023-05-11 03:25:00|657.36|647.26|657.09|646.99|657.64|647.54|656.2|646.1|450
1683775800000|2023-05-11 03:30:00|657.08|646.98|656.71|646.61|657.13|647.03|656.36|646.26|335
1683776100000|2023-05-11 03:35:00|656.69|646.59|658.07|647.97|658.26|648.16|656.69|646.59|370
1683776400000|2023-05-11 03:40:00|658.08|647.98|658.21|648.11|658.43|648.33|657.81|647.71|170
1683776700000|2023-05-11 03:45:00|658.23|648.13|657.42|647.32|658.39|648.29|657.36|647.26|331
1683777000000|2023-05-11 03:50:00|657.38|647.28|656.49|646.39|657.46|647.36|656.31|646.21|287
1683777300000|2023-05-11 03:55:00|656.52|646.42|656.34|646.24|656.67|646.57|655.67|645.57|318
1683777600000|2023-05-11 04:00:00|656.36|646.26|657.2|647.1|657.24|647.14|656.01|645.91|277
1683777900000|2023-05-11 04:05:00|657.23|647.13|656.25|646.15|657.47|647.37|656.24|646.14|270
1683778200000|2023-05-11 04:10:00|656.24|646.14|657.13|647.03|657.3|647.2|656.11|646.01|238
1683778500000|2023-05-11 04:15:00|657.14|647.04|656.77|646.67|657.48|647.38|656.58|646.48|234
1683778800000|2023-05-11 04:20:00|656.76|646.66|656.24|646.14|657.32|647.22|656|645.9|391
1683779100000|2023-05-11 04:25:00|656.22|646.12|656.12|646.02|656.58|646.48|656.03|645.93|296
1683779400000|2023-05-11 04:30:00|656.14|646.04|656.36|646.26|656.49|646.39|655.98|645.88|247
1683779700000|2023-05-11 04:35:00|656.3|646.2|657.27|647.17|657.46|647.36|656.18|646.08|263
1683780000000|2023-05-11 04:40:00|657.26|647.16|657.08|646.98|657.35|647.25|656.78|646.68|147
1683780300000|2023-05-11 04:45:00|657|646.9|657.65|647.55|657.85|647.75|657|646.9|240
1683780600000|2023-05-11 04:50:00|657.67|647.57|658.4|648.3|658.75|648.65|657.61|647.51|213
1683780900000|2023-05-11 04:55:00|658.38|648.28|658.81|648.71|658.95|648.85|658.31|648.21|271
1683781200000|2023-05-11 05:00:00|658.68|648.58|658.93|648.83|659.26|649.16|658.31|648.21|190
1683781500000|2023-05-11 05:05:00|658.95|648.85|659.51|649.41|659.7|649.6|658.78|648.68|251
1683781800000|2023-05-11 05:10:00|659.49|649.39|659.41|649.31|659.51|649.41|659.1|649|240
1683782100000|2023-05-11 05:15:00|659.44|649.34|658.87|648.77|659.81|649.71|658.74|648.64|241
1683782400000|2023-05-11 05:20:00|658.97|648.87|658.91|648.81|659.2|649.1|657.33|647.23|399
1683782700000|2023-05-11 05:25:00|658.94|648.84|658.72|648.62|659.02|648.92|658.38|648.28|189
1683783000000|2023-05-11 05:30:00|658.67|648.57|657.53|647.43|659|648.9|657.37|647.27|278
1683783300000|2023-05-11 05:35:00|657.5|647.4|656.88|646.78|657.63|647.53|656.45|646.35|322
1683783600000|2023-05-11 05:40:00|656.91|646.81|657.5|647.4|657.85|647.75|656.45|646.35|216
1683783900000|2023-05-11 05:45:00|657.51|647.41|658.77|648.67|658.79|648.69|657.5|647.4|204
1683784200000|2023-05-11 05:50:00|658.51|648.41|659.55|649.45|659.88|649.78|658.51|648.41|336
1683784500000|2023-05-11 05:55:00|659.58|649.48|659.6|649.5|659.93|649.83|659.31|649.21|321
1683784800000|2023-05-11 06:00:00|659.59|649.49|659.26|649.16|659.86|649.76|657.74|647.64|471
1683785100000|2023-05-11 06:05:00|659.27|649.17|656.41|646.31|659.92|649.82|656.41|646.31|701
1683785400000|2023-05-11 06:10:00|656.45|646.35|656.03|645.93|656.48|646.38|654.48|644.38|524
1683785700000|2023-05-11 06:15:00|655.98|645.88|654.95|644.85|656.6|646.5|654.68|644.58|349
1683786000000|2023-05-11 06:20:00|655.03|644.93|655.55|645.45|656.22|646.12|654.42|644.32|250
1683786300000|2023-05-11 06:25:00|656.09|645.99|656.28|646.18|656.44|646.34|655.6|645.5|133
1683786600000|2023-05-11 06:30:00|656.26|646.16|655.13|645.03|656.51|646.41|655.07|644.97|330
1683786900000|2023-05-11 06:35:00|655.12|645.02|654.33|644.23|655.71|645.61|653.93|643.83|336
1683787200000|2023-05-11 06:40:00|654.35|644.25|654.68|644.58|655.03|644.93|653.86|643.76|298
1683787500000|2023-05-11 06:45:00|654.73|644.63|654.95|644.85|655.2|645.1|654.44|644.34|206
1683787800000|2023-05-11 06:50:00|654.9|644.8|655.21|645.11|655.47|645.37|654.74|644.64|292
1683788100000|2023-05-11 06:55:00|655.23|645.13|655.44|645.34|655.49|645.39|655.15|645.05|136
1683788400000|2023-05-11 07:00:00|655.55|645.45|655.5|645.4|655.85|645.75|655.13|645.03|121
1683788700000|2023-05-11 07:05:00|655.6|645.5|656.2|646.1|656.23|646.13|655.25|645.15|209
1683789000000|2023-05-11 07:10:00|656.18|646.08|657|646.9|657.49|647.39|656.16|646.06|209
1683789300000|2023-05-11 07:15:00|657.04|646.94|656.6|646.5|657.5|647.4|656.59|646.49|97
1683789600000|2023-05-11 07:20:00|656.61|646.51|657.23|647.13|657.44|647.34|656.61|646.51|212
1683789900000|2023-05-11 07:25:00|657.22|647.12|656.94|646.84|657.41|647.31|656.88|646.78|173
1683790200000|2023-05-11 07:30:00|656.88|646.78|657.36|647.26|657.41|647.31|656.47|646.37|265
1683790500000|2023-05-11 07:35:00|657.32|647.22|657.93|647.83|658.04|647.94|657.19|647.09|214
1683790800000|2023-05-11 07:40:00|657.91|647.81|657.02|646.92|657.93|647.83|656.5|646.4|293
1683791100000|2023-05-11 07:45:00|657.03|646.93|656.54|646.44|657.12|647.02|656.3|646.2|368
1683791400000|2023-05-11 07:50:00|656.52|646.42|656.12|646.02|656.86|646.76|655.95|645.85|353
1683791700000|2023-05-11 07:55:00|656.13|646.03|655.76|645.66|656.26|646.16|654.66|644.56|454
1683792000000|2023-05-11 08:00:00|655.81|645.71|651.62|641.52|655.84|645.74|648.23|638.13|780
1683792300000|2023-05-11 08:05:00|651.65|641.55|652.62|642.52|652.62|642.52|650.28|640.18|625
1683792600000|2023-05-11 08:10:00|652.56|642.46|651.4|641.3|652.67|642.57|651.01|640.91|456
1683792900000|2023-05-11 08:15:00|651.35|641.25|651.61|641.51|653.14|643.04|650.62|640.52|542
1683793200000|2023-05-11 08:20:00|651.57|641.47|651.43|641.33|651.63|641.53|650.15|640.05|493
1683793500000|2023-05-11 08:25:00|651.44|641.34|650.68|640.58|651.81|641.71|650.55|640.45|434
1683793800000|2023-05-11 08:30:00|650.67|640.57|650.38|640.28|651.16|641.06|650.01|639.91|485
1683794100000|2023-05-11 08:35:00|650.34|640.24|649.36|639.26|650.39|640.29|647.98|637.88|607
1683794400000|2023-05-11 08:40:00|649.43|639.33|650.57|640.47|651.04|640.94|649.32|639.22|453
1683794700000|2023-05-11 08:45:00|650.56|640.46|649|638.9|650.64|640.54|648.64|638.54|404
1683795000000|2023-05-11 08:50:00|649.01|638.91|650.27|640.17|650.43|640.33|648.87|638.77|402
1683795300000|2023-05-11 08:55:00|650.28|640.18|649.6|639.5|650.96|640.86|649.2|639.1|330
1683795600000|2023-05-11 09:00:00|649.55|639.45|650.51|640.41|651.18|641.08|649.06|638.96|437
1683795900000|2023-05-11 09:05:00|650.52|640.42|650.46|640.36|651.14|641.04|650.38|640.28|206
1683796200000|2023-05-11 09:10:00|650.53|640.43|651.03|640.93|651.05|640.95|650.26|640.16|267
1683796500000|2023-05-11 09:15:00|651.04|640.94|650.47|640.37|651.7|641.6|650.38|640.28|298
1683796800000|2023-05-11 09:20:00|650.42|640.32|651.06|640.96|651.29|641.19|650.03|639.93|355
1683797100000|2023-05-11 09:25:00|651.02|640.92|651.46|641.36|651.53|641.43|650.68|640.58|268
1683797400000|2023-05-11 09:30:00|651.47|641.37|650.77|640.67|651.56|641.46|650.72|640.62|294
1683797700000|2023-05-11 09:35:00|650.75|640.65|652.1|642|652.16|642.06|650.57|640.47|207
1683798000000|2023-05-11 09:40:00|652.09|641.99|653.03|642.93|653.19|643.09|651.99|641.89|208
1683798300000|2023-05-11 09:45:00|653.01|642.91|652.58|642.48|653.06|642.96|652.23|642.13|219
1683798600000|2023-05-11 09:50:00|652.57|642.47|652.74|642.64|653.02|642.92|652.4|642.3|227
1683798900000|2023-05-11 09:55:00|652.73|642.63|652.43|642.33|652.78|642.68|652.38|642.28|171
1683799200000|2023-05-11 10:00:00|652.57|642.47|651.86|641.76|652.57|642.47|651.54|641.44|251
1683799500000|2023-05-11 10:05:00|651.87|641.77|651.41|641.31|651.87|641.77|651.25|641.15|125
1683799800000|2023-05-11 10:10:00|651.4|641.3|652.06|641.96|652.06|641.96|651.39|641.29|170
1683800100000|2023-05-11 10:15:00|652.05|641.95|652.2|642.1|652.36|642.26|651.8|641.7|197
1683800400000|2023-05-11 10:20:00|652.17|642.07|651.94|641.84|652.73|642.63|651.85|641.75|283
1683800700000|2023-05-11 10:25:00|651.95|641.85|652.73|642.63|652.73|642.63|651.86|641.76|209
1683801000000|2023-05-11 10:30:00|652.67|642.57|652.18|642.08|652.7|642.6|651.81|641.71|247
1683801300000|2023-05-11 10:35:00|652.16|642.06|653.09|642.99|653.14|643.04|652.16|642.06|323
1683801600000|2023-05-11 10:40:00|653.08|642.98|653|642.9|653.53|643.43|652.94|642.84|315
1683801900000|2023-05-11 10:45:00|653.02|642.92|652.87|642.77|653.4|643.3|652.65|642.55|246
1683802200000|2023-05-11 10:50:00|652.86|642.76|652.55|642.45|653.49|643.39|652.49|642.39|280
1683802500000|2023-05-11 10:55:00|652.56|642.46|652.05|641.95|652.56|642.46|651.86|641.76|239
1683802800000|2023-05-11 11:00:00|652.06|641.96|652.16|642.06|652.27|642.17|651.78|641.68|273
1683803100000|2023-05-11 11:05:00|652.14|642.04|652.64|642.54|652.71|642.61|652.09|641.99|267
1683803400000|2023-05-11 11:10:00|652.62|642.52|651.73|641.63|652.62|642.52|651.43|641.33|355
1683803700000|2023-05-11 11:15:00|651.71|641.61|651.7|641.6|652.67|642.57|651.64|641.54|324
1683804000000|2023-05-11 11:20:00|651.6|641.5|651.73|641.63|652.15|642.05|651.12|641.02|269
1683804300000|2023-05-11 11:25:00|651.74|641.64|652.02|641.92|652.34|642.24|651.73|641.63|264
1683804600000|2023-05-11 11:30:00|652.03|641.93|652.27|642.17|652.61|642.51|651.75|641.65|321
1683804900000|2023-05-11 11:35:00|652.25|642.15|651.71|641.61|652.32|642.22|651.64|641.54|248
1683805200000|2023-05-11 11:40:00|651.7|641.6|652.03|641.93|652.14|642.04|651.64|641.54|216
1683805500000|2023-05-11 11:45:00|652.08|641.98|651.35|641.25|652.1|642|651.35|641.25|269
1683805800000|2023-05-11 11:50:00|651.36|641.26|651.4|641.3|651.51|641.41|650.38|640.28|309
1683806100000|2023-05-11 11:55:00|651.41|641.31|651|640.9|651.46|641.36|650.77|640.67|238
1683806400000|2023-05-11 12:00:00|651.08|640.98|651.93|641.83|651.98|641.88|650.69|640.59|265
1683806700000|2023-05-11 12:05:00|651.95|641.85|654.23|644.13|654.65|644.55|651.84|641.74|548
1683807000000|2023-05-11 12:10:00|654.26|644.16|654.06|643.96|654.57|644.47|653.71|643.61|452
1683807300000|2023-05-11 12:15:00|654.1|644|654.13|644.03|655.07|644.97|653.79|643.69|333
1683807600000|2023-05-11 12:20:00|654.12|644.02|654.32|644.22|654.44|644.34|654.11|644.01|280
1683807900000|2023-05-11 12:25:00|654.38|644.28|654.87|644.77|655.14|645.04|654.15|644.05|273
1683808200000|2023-05-11 12:30:00|654.89|644.79|653.93|643.83|656.92|646.82|651.42|641.32|850
1683808500000|2023-05-11 12:35:00|653.92|643.82|652.88|642.78|654.51|644.41|652.6|642.5|660
1683808800000|2023-05-11 12:40:00|652.87|642.77|650.42|640.32|652.97|642.87|649.07|638.97|775
1683809100000|2023-05-11 12:45:00|650.43|640.33|651.32|641.22|652.44|642.34|649.56|639.46|719
1683809400000|2023-05-11 12:50:00|651.37|641.27|649.58|639.48|651.91|641.81|649.55|639.45|438
1683809700000|2023-05-11 12:55:00|649.57|639.47|647.95|637.85|649.81|639.71|647.24|637.14|453
1683810000000|2023-05-11 13:00:00|647.92|637.82|648.88|638.78|649.27|639.17|646.49|636.39|592
1683810300000|2023-05-11 13:05:00|648.89|638.79|648.44|638.34|650.34|640.24|648.44|638.34|486
1683810600000|2023-05-11 13:10:00|648.45|638.35|646.84|636.74|648.8|638.7|645.09|634.99|612
1683810900000|2023-05-11 13:15:00|646.85|636.75|646.58|636.48|647.58|637.48|645.95|635.85|493
1683811200000|2023-05-11 13:20:00|646.55|636.45|645.91|635.81|646.71|636.61|645.64|635.54|438
1683811500000|2023-05-11 13:25:00|645.92|635.82|645.19|635.09|646.36|636.26|644.51|634.41|422
1683811800000|2023-05-11 13:30:00|645.21|635.11|644.58|634.48|646.82|636.72|643.46|633.36|613
1683812100000|2023-05-11 13:35:00|644.61|634.51|645.24|635.14|646.07|635.97|644.38|634.28|586
1683812400000|2023-05-11 13:40:00|645.26|635.16|646.62|636.52|647.43|637.33|643.17|633.07|647
1683812700000|2023-05-11 13:45:00|646.6|636.5|643.59|633.49|647.2|637.1|642.38|632.28|625
1683813000000|2023-05-11 13:50:00|643.6|633.5|642.47|632.37|644.74|634.64|641.02|630.92|750
1683813300000|2023-05-11 13:55:00|642.4|632.3|643.05|632.95|643.37|633.27|638.55|628.45|765
1683813600000|2023-05-11 14:00:00|642.97|632.87|640.27|630.17|643.16|633.06|637.51|627.41|859
1683813900000|2023-05-11 14:05:00|640.32|630.22|639.76|629.66|641.28|631.18|639.26|629.16|770
1683814200000|2023-05-11 14:10:00|639.77|629.67|642.31|632.21|642.52|632.42|639.75|629.65|437
1683814500000|2023-05-11 14:15:00|642.27|632.17|643.77|633.67|644.07|633.97|642.24|632.14|310
1683814800000|2023-05-11 14:20:00|643.76|633.66|642.87|632.77|643.76|633.66|642.23|632.13|552
1683815100000|2023-05-11 14:25:00|642.88|632.78|642.2|632.1|643.37|633.27|642.17|632.07|486
1683815400000|2023-05-11 14:30:00|642.21|632.11|640.31|630.21|642.73|632.63|640.27|630.17|626
1683815700000|2023-05-11 14:35:00|640.3|630.2|640.82|630.72|640.89|630.79|640.16|630.06|452
1683816000000|2023-05-11 14:40:00|640.79|630.69|638.42|628.32|640.85|630.75|638.05|627.95|538
1683816300000|2023-05-11 14:45:00|638.43|628.33|638.16|628.06|639.71|629.61|637.63|627.53|642
1683816600000|2023-05-11 14:50:00|638.18|628.08|637.54|627.44|638.49|628.39|634.55|624.45|880
1683816900000|2023-05-11 14:55:00|637.53|627.43|639.78|629.68|639.82|629.72|637.3|627.2|529
1683817200000|2023-05-11 15:00:00|639.79|629.69|640.96|630.86|641.13|631.03|639.02|628.92|655
1683817500000|2023-05-11 15:05:00|641|630.9|640.12|630.02|641.13|631.03|639.38|629.28|555
1683817800000|2023-05-11 15:10:00|640.11|630.01|637.81|627.71|640.11|630.01|637.76|627.66|462
1683818100000|2023-05-11 15:15:00|637.8|627.7|639.22|629.12|639.23|629.13|637.8|627.7|522
1683818400000|2023-05-11 15:20:00|639.24|629.14|641.18|631.08|641.41|631.31|639.05|628.95|470
1683818700000|2023-05-11 15:25:00|641.13|631.03|642.04|631.94|642.54|632.44|640.98|630.88|481
1683819000000|2023-05-11 15:30:00|642.06|631.96|643.16|633.06|643.22|633.12|641.97|631.87|524
1683819300000|2023-05-11 15:35:00|643.12|633.02|643.22|633.12|643.87|633.77|642.64|632.54|427
1683819600000|2023-05-11 15:40:00|643.23|633.13|643.55|633.45|643.79|633.69|642.97|632.87|296
1683819900000|2023-05-11 15:45:00|643.53|633.43|642.65|632.55|644.1|634|642.47|632.37|409
1683820200000|2023-05-11 15:50:00|642.63|632.53|643.15|633.05|643.33|633.23|642.35|632.25|318
1683820500000|2023-05-11 15:55:00|643.14|633.04|643.13|633.03|643.31|633.21|642.85|632.75|202
1683820800000|2023-05-11 16:00:00|643.12|633.02|642.21|632.11|643.2|633.1|641.48|631.38|380
1683821100000|2023-05-11 16:05:00|642.22|632.12|644.08|633.98|644.15|634.05|642.01|631.91|336
1683821400000|2023-05-11 16:10:00|644.1|634|642.17|632.07|644.33|634.23|642.13|632.03|445
1683821700000|2023-05-11 16:15:00|642.19|632.09|642.01|631.91|642.5|632.4|640.91|630.81|442
1683822000000|2023-05-11 16:20:00|642.03|631.93|642.23|632.13|643.05|632.95|641.91|631.81|390
1683822300000|2023-05-11 16:25:00|642.27|632.17|640.63|630.53|642.29|632.19|640.55|630.45|360
1683822600000|2023-05-11 16:30:00|640.59|630.49|640.97|630.87|641.46|631.36|640.19|630.09|324
1683822900000|2023-05-11 16:35:00|641|630.9|641.58|631.48|642|631.9|640.61|630.51|339
1683823200000|2023-05-11 16:40:00|641.6|631.5|641.2|631.1|641.72|631.62|640.91|630.81|309
1683823500000|2023-05-11 16:45:00|641.21|631.11|642.34|632.24|642.36|632.26|641.07|630.97|253
1683823800000|2023-05-11 16:50:00|642.36|632.26|641.59|631.49|642.4|632.3|641.4|631.3|308
1683824100000|2023-05-11 16:55:00|641.58|631.48|639.63|629.53|641.7|631.6|639.27|629.17|410
1683824400000|2023-05-11 17:00:00|639.62|629.52|638.31|628.21|640.12|630.02|638.13|628.03|408
1683824700000|2023-05-11 17:05:00|638.3|628.2|639.94|629.84|640.27|630.17|638.05|627.95|274
1683825000000|2023-05-11 17:10:00|639.93|629.83|638.75|628.65|640.01|629.91|638.59|628.49|420
1683825300000|2023-05-11 17:15:00|638.76|628.66|636.07|625.97|639.65|629.55|635.74|625.64|603
1683825600000|2023-05-11 17:20:00|636.09|625.99|630.87|620.77|637.51|627.41|627.5|617.4|860
1683825900000|2023-05-11 17:25:00|630.98|620.88|634.08|623.98|634.46|624.36|630.75|620.65|863
1683826200000|2023-05-11 17:30:00|634.05|623.95|633.48|623.38|636.56|626.46|633.41|623.31|808
1683826500000|2023-05-11 17:35:00|633.53|623.43|635.41|625.31|635.55|625.45|633.19|623.09|694
1683826800000|2023-05-11 17:40:00|635.42|625.32|634.2|624.1|635.5|625.4|634.13|624.03|590
1683827100000|2023-05-11 17:45:00|634.19|624.09|636.16|626.06|636.23|626.13|634.19|624.09|731
1683827400000|2023-05-11 17:50:00|636.12|626.02|635.22|625.12|636.52|626.42|635.2|625.1|568
1683827700000|2023-05-11 17:55:00|635.2|625.1|634.86|624.76|635.2|625.1|633.86|623.76|537
1683828000000|2023-05-11 18:00:00|634.83|624.73|634.14|624.04|634.84|624.74|632.6|622.5|535
1683828300000|2023-05-11 18:05:00|634.12|624.02|633.2|623.1|634.21|624.11|632.79|622.69|440
1683828600000|2023-05-11 18:10:00|633.08|622.98|633.71|623.61|634.08|623.98|632.51|622.41|429
1683828900000|2023-05-11 18:15:00|633.72|623.62|631.75|621.65|633.72|623.62|630.89|620.79|559
1683829200000|2023-05-11 18:20:00|631.78|621.68|632.98|622.88|632.98|622.88|630.73|620.63|436
1683829500000|2023-05-11 18:25:00|632.93|622.83|632.86|622.76|633.32|623.22|631.73|621.63|402
1683829800000|2023-05-11 18:30:00|632.85|622.75|634.73|624.63|635.19|625.09|631.96|621.86|552
1683830100000|2023-05-11 18:35:00|634.76|624.66|634.81|624.71|635.06|624.96|634.16|624.06|403
1683830400000|2023-05-11 18:40:00|634.76|624.66|635.36|625.26|635.57|625.47|633.97|623.87|519
1683830700000|2023-05-11 18:45:00|635.34|625.24|637.17|627.07|637.34|627.24|635.17|625.07|467
1683831000000|2023-05-11 18:50:00|637.16|627.06|635.77|625.67|637.3|627.2|635.24|625.14|470
1683831300000|2023-05-11 18:55:00|635.75|625.65|636.25|626.15|636.56|626.46|635.25|625.15|268
1683831600000|2023-05-11 19:00:00|636.23|626.13|635.92|625.82|636.23|626.13|635.11|625.01|352
1683831900000|2023-05-11 19:05:00|636.04|625.94|635.65|625.55|636.04|625.94|635.13|625.03|351
1683832200000|2023-05-11 19:10:00|635.85|625.75|638.68|628.58|638.74|628.64|635.48|625.38|366
1683832500000|2023-05-11 19:15:00|638.6|628.5|637.31|627.21|638.63|628.53|637.2|627.1|389
1683832800000|2023-05-11 19:20:00|637.3|627.2|636.63|626.53|637.49|627.39|635.8|625.7|305
1683833100000|2023-05-11 19:25:00|636.53|626.43|636.54|626.44|637.71|627.61|635.91|625.81|359
1683833400000|2023-05-11 19:30:00|636.6|626.5|635.51|625.41|636.7|626.6|635.35|625.25|258
1683833700000|2023-05-11 19:35:00|635.49|625.39|634.88|624.78|635.54|625.44|633.99|623.89|541
1683834000000|2023-05-11 19:40:00|634.86|624.76|633.86|623.76|635.53|625.43|633.54|623.44|411
1683834300000|2023-05-11 19:45:00|633.89|623.79|634.68|624.58|635.03|624.93|632.27|622.17|633
1683834600000|2023-05-11 19:50:00|634.67|624.57|635.29|625.19|635.36|625.26|634.1|624|344
1683834900000|2023-05-11 19:55:00|635.24|625.14|636.67|626.57|637.36|627.26|635.08|624.98|410
1683835200000|2023-05-11 20:00:00|636.64|626.54|637.01|626.91|637.21|627.11|635.88|625.78|354
1683835500000|2023-05-11 20:05:00|636.91|626.81|637.42|627.32|637.46|627.36|636.36|626.26|304
1683835800000|2023-05-11 20:10:00|637.41|627.31|637.38|627.28|637.83|627.73|636.99|626.89|334
1683836100000|2023-05-11 20:15:00|637.37|627.27|636.73|626.63|637.42|627.32|636.44|626.34|313
1683836400000|2023-05-11 20:20:00|636.68|626.58|636.65|626.55|636.74|626.64|636.12|626.02|257
1683836700000|2023-05-11 20:25:00|636.67|626.57|637.24|627.14|637.52|627.42|636.63|626.53|275
1683837000000|2023-05-11 20:30:00|637.23|627.13|638.1|628|638.35|628.25|637.23|627.13|286
1683837300000|2023-05-11 20:35:00|638.13|628.03|638.5|628.4|638.73|628.63|637.9|627.8|163
1683837600000|2023-05-11 20:40:00|638.51|628.41|639.8|629.7|640.14|630.04|638.51|628.41|226
1683837900000|2023-05-11 20:45:00|639.75|629.65|640.1|630|640.36|630.26|639.73|629.63|324
1683838200000|2023-05-11 20:50:00|640.09|629.99|640.19|630.09|640.64|630.54|639.37|629.27|337
1683838500000|2023-05-11 20:55:00|640.18|630.08|640.15|630.05|640.39|630.29|639.84|629.74|286
1683838800000|2023-05-11 21:00:00|640.2|630.1|640.26|630.16|641.23|631.13|640.07|629.97|269
1683839100000|2023-05-11 21:05:00|640.27|630.17|641.12|631.02|641.56|631.46|640.08|629.98|296
1683839400000|2023-05-11 21:10:00|641.15|631.05|641.24|631.14|641.34|631.24|641.04|630.94|228
1683839700000|2023-05-11 21:15:00|641.27|631.17|641.26|631.16|641.52|631.42|640.97|630.87|130
1683840000000|2023-05-11 21:20:00|641.25|631.15|641.21|631.11|641.31|631.21|640.88|630.78|158
1683840300000|2023-05-11 21:25:00|641.2|631.1|641.23|631.13|641.7|631.6|641.06|630.96|171
1683840600000|2023-05-11 21:30:00|641.22|631.12|640.89|630.79|641.24|631.14|640.81|630.71|124
1683840900000|2023-05-11 21:35:00|640.94|630.84|640.89|630.79|641.14|631.04|640.85|630.75|142
1683841200000|2023-05-11 21:40:00|640.93|630.83|640.5|630.4|641.07|630.97|640.5|630.4|179
1683841500000|2023-05-11 21:45:00|640.53|630.43|641.6|631.5|641.62|631.52|640.53|630.43|171
1683841800000|2023-05-11 21:50:00|641.61|631.51|641.77|631.67|641.94|631.84|641.59|631.49|85
1683842100000|2023-05-11 21:55:00|641.75|631.65|641.29|631.19|642.01|631.91|641.27|631.17|140
1683842400000|2023-05-11 22:00:00|641.28|631.18|641.98|631.88|642.06|631.96|641.25|631.15|145
1683842700000|2023-05-11 22:05:00|642.05|631.95|642.52|632.42|642.52|632.42|641.96|631.86|88
1683843000000|2023-05-11 22:10:00|642.53|632.43|642.6|632.5|642.74|632.64|642.44|632.34|66
1683843300000|2023-05-11 22:15:00|642.61|632.51|643.01|632.91|643.04|632.94|642.58|632.48|82
1683843600000|2023-05-11 22:20:00|643|632.9|643.28|633.18|643.47|633.37|643|632.9|70
1683843900000|2023-05-11 22:25:00|643.26|633.16|642.92|632.82|643.8|633.7|642.84|632.74|245
1683844200000|2023-05-11 22:30:00|642.89|632.79|642.42|632.32|643.26|633.16|642.38|632.28|213
1683844500000|2023-05-11 22:35:00|642.43|632.33|641.98|631.88|642.93|632.83|641.83|631.73|260
1683844800000|2023-05-11 22:40:00|641.92|631.82|640.62|630.52|642.11|632.01|639.99|629.89|308
1683845100000|2023-05-11 22:45:00|640.71|630.61|640.56|630.46|641.02|630.92|640.16|630.06|277
1683845400000|2023-05-11 22:50:00|640.6|630.5|640.77|630.67|641.01|630.91|640.32|630.22|145
1683845700000|2023-05-11 22:55:00|640.78|630.68|640.02|629.92|641.01|630.91|639.97|629.87|249
1683846000000|2023-05-11 23:00:00|639.98|629.88|640.12|630.02|640.98|630.88|639.91|629.81|259
1683846300000|2023-05-11 23:05:00|640.09|629.99|638.07|627.97|640.09|629.99|638.07|627.97|190
1683846600000|2023-05-11 23:10:00|638.08|627.98|638.9|628.8|639.34|629.24|637.99|627.89|240
1683846900000|2023-05-11 23:15:00|638.92|628.82|639.93|629.83|640.1|630|638.92|628.82|225
1683847200000|2023-05-11 23:20:00|639.92|629.82|639.11|629.01|639.96|629.86|639.1|629|186
1683847500000|2023-05-11 23:25:00|639.13|629.03|639.58|629.48|639.8|629.7|638.99|628.89|173
1683847800000|2023-05-11 23:30:00|639.6|629.5|639.28|629.18|639.78|629.68|639.28|629.18|102
1683848100000|2023-05-11 23:35:00|639.15|629.05|640.85|630.75|640.99|630.89|639.15|629.05|317
1683848400000|2023-05-11 23:40:00|640.83|630.73|642.49|632.39|642.54|632.44|640.81|630.71|357
1683848700000|2023-05-11 23:45:00|642.45|632.35|642.78|632.68|643.52|633.42|642.35|632.25|404
1683849000000|2023-05-11 23:50:00|642.79|632.69|642.93|632.83|643.25|633.15|642.78|632.68|290
1683849300000|2023-05-11 23:55:00|642.92|632.82|642|631.9|642.94|632.84|641.94|631.84|182
1683849600000|2023-05-12 00:00:00|642.04|631.94|641.65|631.55|642.37|632.27|641.23|631.13|385
1683849900000|2023-05-12 00:05:00|641.61|631.51|642.05|631.95|642.1|632|641.6|631.5|243
1683850200000|2023-05-12 00:10:00|642.07|631.97|641.8|631.7|642.2|632.1|641.65|631.55|77
1683850500000|2023-05-12 00:15:00|641.84|631.74|642.12|632.02|642.67|632.57|641.68|631.58|297
1683850800000|2023-05-12 00:20:00|642.14|632.04|642.55|632.45|642.61|632.51|642.07|631.97|164
1683851100000|2023-05-12 00:25:00|642.49|632.39|641.68|631.58|642.58|632.48|641.59|631.49|169
1683851400000|2023-05-12 00:30:00|641.67|631.57|641.42|631.32|641.78|631.68|640.67|630.57|237
1683851700000|2023-05-12 00:35:00|641.38|631.28|642.06|631.96|642.23|632.13|641.04|630.94|242
1683852000000|2023-05-12 00:40:00|642.11|632.01|643.62|633.52|643.85|633.75|641.92|631.82|293
1683852300000|2023-05-12 00:45:00|643.58|633.48|643.4|633.3|643.64|633.54|643.21|633.11|246
1683852600000|2023-05-12 00:50:00|643.41|633.31|644.06|633.96|644.27|634.17|643.41|633.31|184
1683852900000|2023-05-12 00:55:00|644.04|633.94|644.8|634.7|644.8|634.7|643.99|633.89|196
1683853200000|2023-05-12 01:00:00|644.81|634.71|644.35|634.25|645.09|634.99|643.85|633.75|208
1683853500000|2023-05-12 01:05:00|644.45|634.35|644.15|634.05|644.59|634.49|643.27|633.17|227
1683853800000|2023-05-12 01:10:00|644.17|634.07|644|633.9|644.25|634.15|643.72|633.62|168
1683854100000|2023-05-12 01:15:00|644.02|633.92|643.53|633.43|644.78|634.68|642.37|632.27|364
1683854400000|2023-05-12 01:20:00|643.54|633.44|641.23|631.13|643.54|633.44|641.22|631.12|417
1683854700000|2023-05-12 01:25:00|641.25|631.15|640.65|630.55|641.57|631.47|640.21|630.11|355
1683855000000|2023-05-12 01:30:00|640.59|630.49|640.37|630.27|640.92|630.82|639.78|629.68|419
1683855300000|2023-05-12 01:35:00|640.4|630.3|640.66|630.56|641.02|630.92|640.36|630.26|217
1683855600000|2023-05-12 01:40:00|640.65|630.55|640.6|630.5|640.83|630.73|640.27|630.17|195
1683855900000|2023-05-12 01:45:00|640.61|630.51|639.97|629.87|640.81|630.71|639.22|629.12|366
1683856200000|2023-05-12 01:50:00|639.98|629.88|639.93|629.83|640.2|630.1|639.84|629.74|199
1683856500000|2023-05-12 01:55:00|639.92|629.82|639.35|629.25|640.25|630.15|639.12|629.02|275
1683856800000|2023-05-12 02:00:00|639.33|629.23|638.79|628.69|639.64|629.54|638.59|628.49|301
1683857100000|2023-05-12 02:05:00|638.85|628.75|639.65|629.55|639.65|629.55|638.8|628.7|149
1683857400000|2023-05-12 02:10:00|639.66|629.56|640.03|629.93|640.2|630.1|639.54|629.44|187
1683857700000|2023-05-12 02:15:00|640.04|629.94|639.62|629.52|640.13|630.03|639.21|629.11|195
1683858000000|2023-05-12 02:20:00|639.63|629.53|639.38|629.28|639.85|629.75|639.07|628.97|255
1683858300000|2023-05-12 02:25:00|639.41|629.31|639.55|629.45|639.99|629.89|639.17|629.07|256
1683858600000|2023-05-12 02:30:00|639.58|629.48|637.02|626.92|639.69|629.59|636.56|626.46|401
1683858900000|2023-05-12 02:35:00|637.07|626.97|638.75|628.65|638.75|628.65|637.03|626.93|428
1683859200000|2023-05-12 02:40:00|638.73|628.63|638.15|628.05|638.76|628.66|638.02|627.92|205
1683859500000|2023-05-12 02:45:00|638.14|628.04|638.58|628.48|638.7|628.6|638.03|627.93|226
1683859800000|2023-05-12 02:50:00|638.59|628.49|638.43|628.33|638.76|628.66|638.02|627.92|181
1683860100000|2023-05-12 02:55:00|638.34|628.24|634.23|624.13|638.42|628.32|631.45|621.35|780
1683860400000|2023-05-12 03:00:00|634.22|624.12|635.04|624.94|635.61|625.51|633.83|623.73|454
1683860700000|2023-05-12 03:05:00|635.05|624.95|633.89|623.79|635.54|625.44|633.47|623.37|429
1683861000000|2023-05-12 03:10:00|633.9|623.8|633.47|623.37|634.51|624.41|632.68|622.58|483
1683861300000|2023-05-12 03:15:00|633.48|623.38|633.99|623.89|634.21|624.11|633.15|623.05|340
1683861600000|2023-05-12 03:20:00|634|623.9|632.53|622.43|634|623.9|632.3|622.2|333
1683861900000|2023-05-12 03:25:00|632.52|622.42|633.58|623.48|633.68|623.58|632.47|622.37|380
1683862200000|2023-05-12 03:30:00|633.59|623.49|633.54|623.44|633.85|623.75|633.02|622.92|343
1683862500000|2023-05-12 03:35:00|633.49|623.39|633.48|623.38|633.54|623.44|633.09|622.99|282
1683862800000|2023-05-12 03:40:00|633.47|623.37|633.56|623.46|633.85|623.75|632.36|622.26|327
1683863100000|2023-05-12 03:45:00|633.61|623.51|633.02|622.92|633.63|623.53|632.68|622.58|343
1683863400000|2023-05-12 03:50:00|633.06|622.96|632.1|622|633.29|623.19|632.07|621.97|349
1683863700000|2023-05-12 03:55:00|632.09|621.99|631.83|621.73|632.69|622.59|630.95|620.85|499
1683864000000|2023-05-12 04:00:00|631.84|621.74|631.91|621.81|632.3|622.2|630.23|620.13|545
1683864300000|2023-05-12 04:05:00|631.92|621.82|632.66|622.56|632.74|622.64|631.83|621.73|291
1683864600000|2023-05-12 04:10:00|632.67|622.57|633.28|623.18|633.3|623.2|632.51|622.41|118
1683864900000|2023-05-12 04:15:00|633.24|623.14|632.96|622.86|633.43|623.33|632.63|622.53|272
1683865200000|2023-05-12 04:20:00|632.95|622.85|634.08|623.98|634.45|624.35|632.84|622.74|245
1683865500000|2023-05-12 04:25:00|634.06|623.96|634.76|624.66|634.76|624.66|633.96|623.86|189
1683865800000|2023-05-12 04:30:00|634.77|624.67|634.56|624.46|634.92|624.82|634.46|624.36|160
1683866100000|2023-05-12 04:35:00|634.58|624.48|634.6|624.5|634.71|624.61|634.31|624.21|123
1683866400000|2023-05-12 04:40:00|634.65|624.55|635.46|625.36|635.56|625.46|634.57|624.47|186
1683866700000|2023-05-12 04:45:00|635.4|625.3|636.64|626.54|636.64|626.54|635.21|625.11|158
1683867000000|2023-05-12 04:50:00|636.65|626.55|637.28|627.18|637.57|627.47|636.65|626.55|311
1683867300000|2023-05-12 04:55:00|637.25|627.15|637.63|627.53|637.64|627.54|636.83|626.73|297
1683867600000|2023-05-12 05:00:00|637.6|627.5|638|627.9|638.37|628.27|637.6|627.5|216
1683867900000|2023-05-12 05:05:00|637.99|627.89|637.91|627.81|638.58|628.48|637.79|627.69|189
1683868200000|2023-05-12 05:10:00|637.73|627.63|638.53|628.43|638.65|628.55|637.67|627.57|206
1683868500000|2023-05-12 05:15:00|638.52|628.42|637.64|627.54|638.76|628.66|637.59|627.49|220
1683868800000|2023-05-12 05:20:00|637.67|627.57|638.5|628.4|638.53|628.43|637.42|627.32|207
1683869100000|2023-05-12 05:25:00|638.48|628.38|638.42|628.32|638.95|628.85|638.04|627.94|226
1683869400000|2023-05-12 05:30:00|638.43|628.33|636.69|626.59|638.78|628.68|636.68|626.58|213
1683869700000|2023-05-12 05:35:00|636.68|626.58|636.63|626.53|637|626.9|636.3|626.2|164
1683870000000|2023-05-12 05:40:00|636.6|626.5|636.6|626.5|636.61|626.51|635.9|625.8|240
1683870300000|2023-05-12 05:45:00|636.58|626.48|635.14|625.04|637.16|627.06|634.7|624.6|331
1683870600000|2023-05-12 05:50:00|635.12|625.02|630.28|620.18|635.52|625.42|628.54|618.44|822
1683870900000|2023-05-12 05:55:00|630.3|620.2|632.22|622.12|632.45|622.35|630.04|619.94|587
1683871200000|2023-05-12 06:00:00|632.12|622.02|633.06|622.96|633.06|622.96|631.68|621.58|525
1683871500000|2023-05-12 06:05:00|632.95|622.85|632.12|622.02|633.37|623.27|631.92|621.82|395
1683871800000|2023-05-12 06:10:00|632.06|621.96|631.05|620.95|633.03|622.93|630.68|620.58|591
1683872100000|2023-05-12 06:15:00|630.96|620.86|631.6|621.5|633.15|623.05|630.89|620.79|483
1683872400000|2023-05-12 06:20:00|631.58|621.48|631.56|621.46|632.08|621.98|631.13|621.03|418
1683872700000|2023-05-12 06:25:00|631.58|621.48|631.68|621.58|632.59|622.49|631.55|621.45|385
1683873000000|2023-05-12 06:30:00|631.69|621.59|634.07|623.97|634.16|624.06|631.56|621.46|500
1683873300000|2023-05-12 06:35:00|634.06|623.96|634.95|624.85|634.99|624.89|634.01|623.91|459
1683873600000|2023-05-12 06:40:00|634.96|624.86|637.83|627.73|638.22|628.12|634.96|624.86|436
1683873900000|2023-05-12 06:45:00|637.76|627.66|637.8|627.7|638.42|628.32|637.55|627.45|401
1683874200000|2023-05-12 06:50:00|637.96|627.86|638.82|628.72|638.82|628.72|637.96|627.86|141
1683874500000|2023-05-12 06:55:00|638.99|628.89|639.81|629.71|640.12|630.02|638.58|628.48|236
1683874800000|2023-05-12 07:00:00|639.77|629.67|640.24|630.14|640.62|630.52|639.64|629.54|298
1683875100000|2023-05-12 07:05:00|640.25|630.15|640.04|629.94|641.13|631.03|639.78|629.68|313
1683875400000|2023-05-12 07:10:00|640|629.9|638.59|628.49|640|629.9|638.51|628.41|207
1683875700000|2023-05-12 07:15:00|638.55|628.45|640.64|630.54|641.03|630.93|638.55|628.45|271
1683876000000|2023-05-12 07:20:00|640.57|630.47|642.76|632.66|642.77|632.67|640.43|630.33|316
1683876300000|2023-05-12 07:25:00|642.77|632.67|642.54|632.44|642.77|632.67|642.17|632.07|264
1683876600000|2023-05-12 07:30:00|642.53|632.43|642.49|632.39|643.36|633.26|642.49|632.39|297
1683876900000|2023-05-12 07:35:00|642.51|632.41|642.03|631.93|642.56|632.46|642.03|631.93|282
1683877200000|2023-05-12 07:40:00|642.14|632.04|642.64|632.54|642.69|632.59|641.95|631.85|229
1683877500000|2023-05-12 07:45:00|642.65|632.55|643.7|633.6|643.71|633.61|642.14|632.04|232
1683877800000|2023-05-12 07:50:00|643.75|633.65|643.75|633.65|644.09|633.99|643.5|633.4|140
1683878100000|2023-05-12 07:55:00|643.76|633.66|643.27|633.17|644.15|634.05|643.07|632.97|178
1683878400000|2023-05-12 08:00:00|643.19|633.09|643.59|633.49|643.7|633.6|643.09|632.99|287
1683878700000|2023-05-12 08:05:00|643.6|633.5|643.26|633.16|644.28|634.18|643.19|633.09|246
1683879000000|2023-05-12 08:10:00|643.25|633.15|643.1|633|643.74|633.64|642.94|632.84|268
1683879300000|2023-05-12 08:15:00|643.08|632.98|642.83|632.73|643.31|633.21|641.97|631.87|335
1683879600000|2023-05-12 08:20:00|642.84|632.74|642.83|632.73|644.3|634.2|642.82|632.72|377
1683879900000|2023-05-12 08:25:00|642.81|632.71|642.85|632.75|643.18|633.08|642.63|632.53|241
1683880200000|2023-05-12 08:30:00|642.88|632.78|643.21|633.11|643.71|633.61|642.74|632.64|262
1683880500000|2023-05-12 08:35:00|643.23|633.13|644.58|634.48|644.75|634.65|643.18|633.08|232
1683880800000|2023-05-12 08:40:00|644.6|634.5|645.09|634.99|645.21|635.11|644.6|634.5|293
1683881100000|2023-05-12 08:45:00|645.06|634.96|645.03|634.93|645.39|635.29|644.67|634.57|302
1683881400000|2023-05-12 08:50:00|645.04|634.94|645.73|635.63|645.88|635.78|644.95|634.85|219
1683881700000|2023-05-12 08:55:00|645.75|635.65|646.93|636.83|646.98|636.88|645.75|635.65|236
1683882000000|2023-05-12 09:00:00|646.94|636.84|648.27|638.17|648.61|638.51|646.93|636.83|104
1683882300000|2023-05-12 09:05:00|648.25|638.15|649.78|639.68|651.25|641.15|648.11|638.01|380
1683882600000|2023-05-12 09:10:00|649.8|639.7|649.17|639.07|649.83|639.73|648.75|638.65|416
1683882900000|2023-05-12 09:15:00|649.16|639.06|647.62|637.52|649.45|639.35|647.61|637.51|407
1683883200000|2023-05-12 09:20:00|647.6|637.5|647.79|637.69|648.46|638.36|647.43|637.33|347
1683883500000|2023-05-12 09:25:00|647.77|637.67|647.44|637.34|647.98|637.88|647.14|637.04|223
1683883800000|2023-05-12 09:30:00|647.41|637.31|647.45|637.35|647.88|637.78|647.07|636.97|247
1683884100000|2023-05-12 09:35:00|647.43|637.33|646.57|636.47|647.85|637.75|646.44|636.34|304
1683884400000|2023-05-12 09:40:00|646.58|636.48|647.56|637.46|647.58|637.48|646.44|636.34|267
1683884700000|2023-05-12 09:45:00|647.58|637.48|647.51|637.41|647.71|637.61|646.88|636.78|345
1683885000000|2023-05-12 09:50:00|647.46|637.36|647.62|637.52|648.26|638.16|647.39|637.29|361
1683885300000|2023-05-12 09:55:00|647.6|637.5|647.48|637.38|647.8|637.7|647.36|637.26|232
1683885600000|2023-05-12 10:00:00|647.5|637.4|648.63|638.53|649.03|638.93|647.5|637.4|283
1683885900000|2023-05-12 10:05:00|648.62|638.52|647.64|637.54|648.92|638.82|647.56|637.46|256
1683886200000|2023-05-12 10:10:00|647.63|637.53|647.9|637.8|647.96|637.86|647.17|637.07|319
1683886500000|2023-05-12 10:15:00|647.87|637.77|647.42|637.32|648.44|638.34|647.38|637.28|224
1683886800000|2023-05-12 10:20:00|647.52|637.42|647.79|637.69|648.85|638.75|647.39|637.29|387
1683887100000|2023-05-12 10:25:00|647.74|637.64|647.26|637.16|647.97|637.87|646.66|636.56|343
1683887400000|2023-05-12 10:30:00|647.27|637.17|646.76|636.66|647.51|637.41|646.61|636.51|215
1683887700000|2023-05-12 10:35:00|646.7|636.6|647.28|637.18|647.57|637.47|646.63|636.53|202
1683888000000|2023-05-12 10:40:00|647.29|637.19|647.6|637.5|647.74|637.64|647.07|636.97|177
1683888300000|2023-05-12 10:45:00|647.55|637.45|648.37|638.27|648.87|638.77|647.52|637.42|284
1683888600000|2023-05-12 10:50:00|648.35|638.25|648.58|638.48|649.01|638.91|648|637.9|283
1683888900000|2023-05-12 10:55:00|648.6|638.5|647.79|637.69|648.94|638.84|647.53|637.43|166
1683889200000|2023-05-12 11:00:00|647.84|637.74|647.66|637.56|648.48|638.38|647.58|637.48|229
1683889500000|2023-05-12 11:05:00|647.65|637.55|647.71|637.61|647.83|637.73|647.56|637.46|232
1683889800000|2023-05-12 11:10:00|647.72|637.62|647.62|637.52|648.19|638.09|647.48|637.38|249
1683890100000|2023-05-12 11:15:00|647.61|637.51|647.17|637.07|648.4|638.3|647.08|636.98|332
1683890400000|2023-05-12 11:20:00|647.19|637.09|646.78|636.68|647.36|637.26|646.7|636.6|264
1683890700000|2023-05-12 11:25:00|646.81|636.71|646.75|636.65|646.93|636.83|646.3|636.2|216
1683891000000|2023-05-12 11:30:00|646.73|636.63|646.04|635.94|647.09|636.99|645.88|635.78|229
1683891300000|2023-05-12 11:35:00|646.05|635.95|646.7|636.6|647|636.9|645.87|635.77|294
1683891600000|2023-05-12 11:40:00|646.76|636.66|646.35|636.25|647.18|637.08|646.35|636.25|265
1683891900000|2023-05-12 11:45:00|646.34|636.24|646.67|636.57|646.84|636.74|646.33|636.23|165
1683892200000|2023-05-12 11:50:00|646.72|636.62|646.71|636.61|647.31|637.21|646.63|636.53|160
1683892500000|2023-05-12 11:55:00|646.74|636.64|646.55|636.45|646.88|636.78|646.31|636.21|179
1683892800000|2023-05-12 12:00:00|646.56|636.46|646.32|636.22|646.71|636.61|646.17|636.07|179
1683893100000|2023-05-12 12:05:00|646.37|636.27|647.68|637.58|647.75|637.65|646.16|636.06|111
1683893400000|2023-05-12 12:10:00|647.83|637.73|648.57|638.47|648.58|638.48|647.71|637.61|121
1683893700000|2023-05-12 12:15:00|648.58|638.48|648.48|638.38|649.51|639.41|648.32|638.22|260
1683894000000|2023-05-12 12:20:00|648.41|638.31|647.91|637.81|648.46|638.36|647.29|637.19|446
1683894300000|2023-05-12 12:25:00|647.94|637.84|649.05|638.95|649.52|639.42|647.91|637.81|365
1683894600000|2023-05-12 12:30:00|649.1|639|651.14|641.04|652.05|641.95|648.88|638.78|301
1683894900000|2023-05-12 12:35:00|651.19|641.09|650.38|640.28|651.28|641.18|650.24|640.14|341
1683895200000|2023-05-12 12:40:00|650.39|640.29|651.09|640.99|651.86|641.76|649.87|639.77|498
1683895500000|2023-05-12 12:45:00|651.14|641.04|650.48|640.38|652.21|642.11|650.48|640.38|387
1683895800000|2023-05-12 12:50:00|650.47|640.37|649.92|639.82|651.25|641.15|649.73|639.63|403
1683896100000|2023-05-12 12:55:00|649.94|639.84|650.41|640.31|650.8|640.7|649.73|639.63|456
1683896400000|2023-05-12 13:00:00|650.4|640.3|651.12|641.02|651.53|641.43|650.31|640.21|431
1683896700000|2023-05-12 13:05:00|651.15|641.05|649.92|639.82|651.37|641.27|649.61|639.51|312
1683897000000|2023-05-12 13:10:00|649.93|639.83|649.57|639.47|650.45|640.35|649.39|639.29|289
1683897300000|2023-05-12 13:15:00|649.66|639.56|648.8|638.7|649.74|639.64|648.8|638.7|161
1683897600000|2023-05-12 13:20:00|649.08|638.98|649.02|638.92|649.36|639.26|648.84|638.74|161
1683897900000|2023-05-12 13:25:00|649.1|639|650.08|639.98|650.66|640.56|649.08|638.98|261
1683898200000|2023-05-12 13:30:00|650.13|640.03|650.92|640.82|651.16|641.06|649.52|639.42|451
1683898500000|2023-05-12 13:35:00|650.75|640.65|649.32|639.22|650.97|640.87|648.7|638.6|505
1683898800000|2023-05-12 13:40:00|649.35|639.25|650.44|640.34|650.62|640.52|648.94|638.84|384
1683899100000|2023-05-12 13:45:00|650.43|640.33|649.54|639.44|650.56|640.46|649.42|639.32|450
1683899400000|2023-05-12 13:50:00|649.55|639.45|650.65|640.55|650.8|640.7|649.29|639.19|522
1683899700000|2023-05-12 13:55:00|650.64|640.54|649.75|639.65|650.96|640.86|649.27|639.17|431
1683900000000|2023-05-12 14:00:00|649.81|639.71|649.08|638.98|650.25|640.15|648.35|638.25|560
1683900300000|2023-05-12 14:05:00|649.06|638.96|649.82|639.72|650.22|640.12|648.31|638.21|442
1683900600000|2023-05-12 14:10:00|649.84|639.74|652.79|642.69|653.38|643.28|649.41|639.31|522
1683900900000|2023-05-12 14:15:00|652.78|642.68|651.98|641.88|653.57|643.47|651.84|641.74|574
1683901200000|2023-05-12 14:20:00|652.01|641.91|651.35|641.25|652.19|642.09|650.61|640.51|505
1683901500000|2023-05-12 14:25:00|651.52|641.42|650.8|640.7|652.05|641.95|650.71|640.61|325
1683901800000|2023-05-12 14:30:00|650.79|640.69|649.86|639.76|650.88|640.78|649.75|639.65|541
1683902100000|2023-05-12 14:35:00|649.87|639.77|650.25|640.15|650.68|640.58|649.83|639.73|436
1683902400000|2023-05-12 14:40:00|650.26|640.16|649.01|638.91|650.37|640.27|648.73|638.63|447
1683902700000|2023-05-12 14:45:00|649.04|638.94|646.94|636.84|649.11|639.01|646.65|636.55|552
1683903000000|2023-05-12 14:50:00|646.97|636.87|646.61|636.51|647.66|637.56|646.12|636.02|486
1683903300000|2023-05-12 14:55:00|646.6|636.5|646.69|636.59|647.19|637.09|646.07|635.97|581
1683903600000|2023-05-12 15:00:00|646.67|636.57|647.84|637.74|648.25|638.15|646.67|636.57|498
1683903900000|2023-05-12 15:05:00|647.82|637.72|647.79|637.69|648.73|638.63|647.76|637.66|364
1683904200000|2023-05-12 15:10:00|647.78|637.68|646.65|636.55|648.11|638.01|646.24|636.14|411
1683904500000|2023-05-12 15:15:00|646.64|636.54|646.52|636.42|647.75|637.65|646.31|636.21|472
1683904800000|2023-05-12 15:20:00|646.53|636.43|646.86|636.76|647.22|637.12|646.5|636.4|425
1683905100000|2023-05-12 15:25:00|646.89|636.79|645.19|635.09|647.53|637.43|645.04|634.94|550
1683905400000|2023-05-12 15:30:00|645.16|635.06|646.32|636.22|646.69|636.59|645.1|635|473
1683905700000|2023-05-12 15:35:00|646.29|636.19|646.09|635.99|646.64|636.54|645.37|635.27|503
1683906000000|2023-05-12 15:40:00|645.97|635.87|646.78|636.68|647.67|637.57|645.97|635.87|339
1683906300000|2023-05-12 15:45:00|646.85|636.75|647.17|637.07|647.34|637.24|646.69|636.59|379
1683906600000|2023-05-12 15:50:00|647.14|637.04|646.32|636.22|647.21|637.11|645.95|635.85|364
1683906900000|2023-05-12 15:55:00|646.33|636.23|645.82|635.72|646.51|636.41|645.59|635.49|234
1683907200000|2023-05-12 16:00:00|645.79|635.69|644.65|634.55|645.79|635.69|643.31|633.21|428
1683907500000|2023-05-12 16:05:00|644.64|634.54|644.88|634.78|645.57|635.47|644.46|634.36|437
1683907800000|2023-05-12 16:10:00|644.86|634.76|646.58|636.48|646.65|636.55|644.86|634.76|405
1683908100000|2023-05-12 16:15:00|646.55|636.45|649.78|639.68|650.94|640.84|646.26|636.16|513
1683908400000|2023-05-12 16:20:00|649.76|639.66|648.3|638.2|649.83|639.73|647.86|637.76|460
1683908700000|2023-05-12 16:25:00|648.28|638.18|648.46|638.36|648.7|638.6|647.75|637.65|230
1683909000000|2023-05-12 16:30:00|648.18|638.08|650.05|639.95|650.16|640.06|648.17|638.07|306
1683909300000|2023-05-12 16:35:00|649.91|639.81|647.97|637.87|649.91|639.81|647.59|637.49|421
1683909600000|2023-05-12 16:40:00|647.98|637.88|647.63|637.53|648.27|638.17|647.36|637.26|297
1683909900000|2023-05-12 16:45:00|647.6|637.5|648.15|638.05|648.71|638.61|647.44|637.34|328
1683910200000|2023-05-12 16:50:00|648.16|638.06|647.28|637.18|648.3|638.2|647.05|636.95|462
1683910500000|2023-05-12 16:55:00|647.26|637.16|647.74|637.64|648|637.9|647.13|637.03|280
1683910800000|2023-05-12 17:00:00|647.75|637.65|648.39|638.29|648.91|638.81|647.75|637.65|328
1683911100000|2023-05-12 17:05:00|648.38|638.28|648.99|638.89|649.54|639.44|648.28|638.18|359
1683911400000|2023-05-12 17:10:00|649|638.9|649.93|639.83|649.99|639.89|648.98|638.88|281
1683911700000|2023-05-12 17:15:00|649.91|639.81|648.84|638.74|649.94|639.84|648.84|638.74|245
1683912000000|2023-05-12 17:20:00|648.85|638.75|650.07|639.97|650.07|639.97|648.68|638.58|298
1683912300000|2023-05-12 17:25:00|650.1|640|649.86|639.76|650.1|640|649.38|639.28|216
1683912600000|2023-05-12 17:30:00|649.84|639.74|649.73|639.63|650.87|640.77|649.59|639.49|355
1683912900000|2023-05-12 17:35:00|649.75|639.65|648.77|638.67|650.03|639.93|648.55|638.45|263
1683913200000|2023-05-12 17:40:00|648.82|638.72|648.26|638.16|648.82|638.72|647.69|637.59|304
1683913500000|2023-05-12 17:45:00|648.15|638.05|647.88|637.78|648.96|638.86|647.88|637.78|302
1683913800000|2023-05-12 17:50:00|647.91|637.81|648.1|638|648.59|638.49|647.34|637.24|305
1683914100000|2023-05-12 17:55:00|648.13|638.03|647.37|637.27|648.39|638.29|647.17|637.07|202
1683914400000|2023-05-12 18:00:00|647.29|637.19|649.22|639.12|649.42|639.32|647.06|636.96|353
1683914700000|2023-05-12 18:05:00|649.23|639.13|648.64|638.54|649.33|639.23|648.18|638.08|260
1683915000000|2023-05-12 18:10:00|648.6|638.5|648.68|638.58|649.1|639|648.21|638.11|305
1683915300000|2023-05-12 18:15:00|648.63|638.53|649.01|638.91|649.14|639.04|648.19|638.09|286
1683915600000|2023-05-12 18:20:00|649.04|638.94|647.98|637.88|649.08|638.98|647.77|637.67|247
1683915900000|2023-05-12 18:25:00|647.97|637.87|647.58|637.48|648.51|638.41|647.58|637.48|175
1683916200000|2023-05-12 18:30:00|647.45|637.35|648.82|638.72|649.03|638.93|647.38|637.28|228
1683916500000|2023-05-12 18:35:00|648.81|638.71|648.87|638.77|649.11|639.01|648.36|638.26|198
1683916800000|2023-05-12 18:40:00|648.93|638.83|649.3|639.2|649.55|639.45|648.93|638.83|255
1683917100000|2023-05-12 18:45:00|649.31|639.21|648.8|638.7|649.41|639.31|648.69|638.59|220
1683917400000|2023-05-12 18:50:00|648.82|638.72|648.34|638.24|649.29|639.19|648.03|637.93|245
1683917700000|2023-05-12 18:55:00|648.31|638.21|648.6|638.5|648.8|638.7|648.12|638.02|275
1683918000000|2023-05-12 19:00:00|648.56|638.46|649.01|638.91|649.33|639.23|647.75|637.65|300
1683918300000|2023-05-12 19:05:00|648.98|638.88|647.98|637.88|649|638.9|646.76|636.66|542
1683918600000|2023-05-12 19:10:00|647.97|637.87|648.37|638.27|648.64|638.54|647.53|637.43|374
1683918900000|2023-05-12 19:15:00|648.6|638.5|648.17|638.07|648.63|638.53|648.05|637.95|245
1683919200000|2023-05-12 19:20:00|648.13|638.03|646.87|636.77|648.46|638.36|646.74|636.64|348
1683919500000|2023-05-12 19:25:00|646.88|636.78|643.96|633.86|646.88|636.78|637.95|627.85|1008
1683919800000|2023-05-12 19:30:00|643.92|633.82|644.52|634.42|645.8|635.7|643.23|633.13|731
1683920100000|2023-05-12 19:35:00|644.55|634.45|644.81|634.71|644.83|634.73|641.75|631.65|687
1683920400000|2023-05-12 19:40:00|644.88|634.78|647.75|637.65|648.9|638.8|644.37|634.27|802
1683920700000|2023-05-12 19:45:00|647.69|637.59|647.35|637.25|648.24|638.14|646.85|636.75|704
1683921000000|2023-05-12 19:50:00|647.3|637.2|649.14|639.04|649.46|639.36|646.12|636.02|643
1683921300000|2023-05-12 19:55:00|649.18|639.08|653.42|643.32|654.51|644.41|649.05|638.95|965
1683921600000|2023-05-12 20:00:00|653.39|643.29|653.55|643.45|653.84|643.74|651.75|641.65|845
1683921900000|2023-05-12 20:05:00|653.54|643.44|654.03|643.93|654.39|644.29|652.88|642.78|783
1683922200000|2023-05-12 20:10:00|654.01|643.91|652.65|642.55|654.01|643.91|651.87|641.77|674
1683922500000|2023-05-12 20:15:00|652.6|642.5|653.9|643.8|654.41|644.31|651.88|641.78|410
1683922800000|2023-05-12 20:20:00|653.93|643.83|653.41|643.31|654.37|644.27|652.83|642.73|509
1683923100000|2023-05-12 20:25:00|653.42|643.32|652.82|642.72|653.42|643.32|652.09|641.99|372
1683923400000|2023-05-12 20:30:00|652.85|642.75|653.18|643.08|654.29|644.19|652.51|642.41|430
1683923700000|2023-05-12 20:35:00|653.19|643.09|653.14|643.04|653.39|643.29|652.6|642.5|470
1683924000000|2023-05-12 20:40:00|653.12|643.02|652.13|642.03|653.12|643.02|651.97|641.87|412
1683924300000|2023-05-12 20:45:00|652.14|642.04|654.01|643.91|654.33|644.23|651.98|641.88|508
1683924600000|2023-05-12 20:50:00|654.03|643.93|654.89|644.79|655.08|644.98|653.85|643.75|518
1683924900000|2023-05-12 20:55:00|654.88|644.78|654.62|644.52|655.09|644.99|654.48|644.38|334
1683961200000|2023-05-13 07:00:00|662.78|652.68|662.77|652.67|663.17|653.07|662.58|652.48|232
1683961500000|2023-05-13 07:05:00|662.79|652.69|662.85|652.75|663.03|652.93|662.79|652.69|101
1683961800000|2023-05-13 07:10:00|662.7|652.6|663.19|653.09|663.71|653.61|662.65|652.55|218
1683962100000|2023-05-13 07:15:00|663.16|653.06|663.75|653.65|663.8|653.7|663.1|653|141
1683962400000|2023-05-13 07:20:00|663.73|653.63|664.06|653.96|664.13|654.03|663.61|653.51|94
1683962700000|2023-05-13 07:25:00|664.04|653.94|664.2|654.1|664.29|654.19|664.01|653.91|111
1683963000000|2023-05-13 07:30:00|664.22|654.12|665.28|655.18|665.28|655.18|664.15|654.05|134
1683963300000|2023-05-13 07:35:00|665.27|655.17|665.78|655.68|665.89|655.79|665.05|654.95|133
1683963600000|2023-05-13 07:40:00|665.8|655.7|665.72|655.62|665.98|655.88|665.58|655.48|147
1683963900000|2023-05-13 07:45:00|665.73|655.63|665.4|655.3|665.93|655.83|665.4|655.3|124
1683964200000|2023-05-13 07:50:00|665.41|655.31|665.34|655.24|665.69|655.59|665.15|655.05|183
1683964500000|2023-05-13 07:55:00|665.33|655.23|665.5|655.4|665.57|655.47|665.21|655.11|103
1683964800000|2023-05-13 08:00:00|665.51|655.41|665.19|655.09|665.81|655.71|665.09|654.99|178
1683965100000|2023-05-13 08:05:00|665.18|655.08|665.53|655.43|665.63|655.53|665.08|654.98|120
1683965400000|2023-05-13 08:10:00|665.52|655.42|666.29|656.19|666.33|656.23|665.52|655.42|162
1683965700000|2023-05-13 08:15:00|666.28|656.18|665.45|655.35|666.28|656.18|665.31|655.21|186
1683966000000|2023-05-13 08:20:00|665.44|655.34|664.92|654.82|665.51|655.41|664.92|654.82|151
1683966300000|2023-05-13 08:25:00|664.93|654.83|665.21|655.11|665.21|655.11|664.76|654.66|109
1683966600000|2023-05-13 08:30:00|665.25|655.15|665.08|654.98|665.46|655.36|665.06|654.96|109
1683966900000|2023-05-13 08:35:00|665|654.9|664.44|654.34|665|654.9|664.16|654.06|142
1683967200000|2023-05-13 08:40:00|664.48|654.38|664.34|654.24|664.66|654.56|664.11|654.01|105
1683967500000|2023-05-13 08:45:00|664.35|654.25|664.4|654.3|664.71|654.61|664.21|654.11|236
1683967800000|2023-05-13 08:50:00|664.46|654.36|664.31|654.21|664.54|654.44|664.12|654.02|155
1683968100000|2023-05-13 08:55:00|664.3|654.2|664.53|654.43|664.8|654.7|664.28|654.18|131
1683968400000|2023-05-13 09:00:00|664.51|654.41|664.83|654.73|665.07|654.97|664.49|654.39|148
1683968700000|2023-05-13 09:05:00|664.84|654.74|664.52|654.42|664.89|654.79|664.47|654.37|95
1683969000000|2023-05-13 09:10:00|664.5|654.4|664.53|654.43|664.86|654.76|664.36|654.26|118
1683969300000|2023-05-13 09:15:00|664.6|654.5|664.69|654.59|664.85|654.75|664.41|654.31|136
1683969600000|2023-05-13 09:20:00|664.67|654.57|664.53|654.43|664.71|654.61|664.49|654.39|81
1683969900000|2023-05-13 09:25:00|664.47|654.37|664.4|654.3|664.48|654.38|664.36|654.26|77
1683970200000|2023-05-13 09:30:00|664.39|654.29|663.92|653.82|664.55|654.45|663.83|653.73|144
1683970500000|2023-05-13 09:35:00|663.85|653.75|664.26|654.16|664.27|654.17|663.81|653.71|130
1683970800000|2023-05-13 09:40:00|664.27|654.17|664.15|654.05|664.9|654.8|664.11|654.01|193
1683971100000|2023-05-13 09:45:00|664.14|654.04|664.37|654.27|664.44|654.34|663.98|653.88|183
1683971400000|2023-05-13 09:50:00|664.4|654.3|664.66|654.56|664.81|654.71|664.24|654.14|185
1683971700000|2023-05-13 09:55:00|664.63|654.53|664.48|654.38|664.69|654.59|664.44|654.34|131
1683972000000|2023-05-13 10:00:00|664.5|654.4|663.42|653.32|664.86|654.76|663.38|653.28|276
1683972300000|2023-05-13 10:05:00|663.4|653.3|662.71|652.61|663.42|653.32|662.29|652.19|210
1683972600000|2023-05-13 10:10:00|662.7|652.6|663.08|652.98|663.13|653.03|662.68|652.58|126
1683972900000|2023-05-13 10:15:00|663.07|652.97|662.21|652.11|663.07|652.97|662.2|652.1|176
1683973200000|2023-05-13 10:20:00|662.16|652.06|662.56|652.46|662.59|652.49|662.16|652.06|197
1683973500000|2023-05-13 10:25:00|662.55|652.45|662.33|652.23|662.56|652.46|662.14|652.04|142
1683973800000|2023-05-13 10:30:00|662.32|652.22|661.87|651.77|662.53|652.43|661.86|651.76|164
1683974100000|2023-05-13 10:35:00|661.9|651.8|661.99|651.89|662.3|652.2|661.83|651.73|170
1683974400000|2023-05-13 10:40:00|661.98|651.88|662.16|652.06|662.19|652.09|661.92|651.82|117
1683974700000|2023-05-13 10:45:00|662.14|652.04|662.99|652.89|663.33|653.23|662.11|652.01|192
1683975000000|2023-05-13 10:50:00|662.98|652.88|661.65|651.55|663.16|653.06|661.5|651.4|207
1683975300000|2023-05-13 10:55:00|661.64|651.54|662.35|652.25|662.79|652.69|661.54|651.44|262
1683975600000|2023-05-13 11:00:00|662.37|652.27|661.54|651.44|662.46|652.36|661.03|650.93|197
1683975900000|2023-05-13 11:05:00|661.43|651.33|661.74|651.64|662.2|652.1|661.34|651.24|185
1683976200000|2023-05-13 11:10:00|661.75|651.65|661.8|651.7|661.95|651.85|661.55|651.45|150
1683976500000|2023-05-13 11:15:00|661.79|651.69|661.27|651.17|662|651.9|661.21|651.11|157
1683976800000|2023-05-13 11:20:00|661.3|651.2|661.85|651.75|662.61|652.51|661.3|651.2|266
1683977100000|2023-05-13 11:25:00|661.86|651.76|661.53|651.43|661.86|651.76|661.15|651.05|147
1683977400000|2023-05-13 11:30:00|661.54|651.44|661.52|651.42|661.75|651.65|661.33|651.23|162
1683977700000|2023-05-13 11:35:00|661.51|651.41|661.79|651.69|661.85|651.75|661.51|651.41|122
1683978000000|2023-05-13 11:40:00|661.81|651.71|661.86|651.76|661.98|651.88|661.7|651.6|116
1683978300000|2023-05-13 11:45:00|661.89|651.79|661.34|651.24|661.9|651.8|661.22|651.12|140
1683978600000|2023-05-13 11:50:00|661.32|651.22|660.91|650.81|661.35|651.25|660.87|650.77|98
1683978900000|2023-05-13 11:55:00|660.92|650.82|660.8|650.7|661.12|651.02|660.7|650.6|149
1683979200000|2023-05-13 12:00:00|660.81|650.71|660.71|650.61|661.23|651.13|660.68|650.58|176
1683979500000|2023-05-13 12:05:00|660.74|650.64|660.78|650.68|660.85|650.75|660.63|650.53|131
1683979800000|2023-05-13 12:10:00|660.79|650.69|660.62|650.52|660.92|650.82|660.37|650.27|153
1683980100000|2023-05-13 12:15:00|660.66|650.56|662.02|651.92|662.02|651.92|660.66|650.56|217
1683980400000|2023-05-13 12:20:00|662.05|651.95|662.47|652.37|662.72|652.62|661.98|651.88|241
1683980700000|2023-05-13 12:25:00|662.46|652.36|662.21|652.11|662.74|652.64|662.2|652.1|159
1683981000000|2023-05-13 12:30:00|662.22|652.12|662.24|652.14|662.8|652.7|662.05|651.95|178
1683981300000|2023-05-13 12:35:00|662.22|652.12|663.45|653.35|664.21|654.11|662.22|652.12|312
1683981600000|2023-05-13 12:40:00|663.43|653.33|662.6|652.5|663.45|653.35|662.58|652.48|318
1683981900000|2023-05-13 12:45:00|662.59|652.49|663.27|653.17|663.29|653.19|662.59|652.49|230
1683982200000|2023-05-13 12:50:00|663.29|653.19|661.02|650.92|663.29|653.19|660.3|650.2|399
1683982500000|2023-05-13 12:55:00|660.98|650.88|661.27|651.17|661.44|651.34|660.46|650.36|395
1683982800000|2023-05-13 13:00:00|661.28|651.18|660.86|650.76|661.46|651.36|660.77|650.67|242
1683983100000|2023-05-13 13:05:00|660.88|650.78|661.16|651.06|661.29|651.19|660.77|650.67|280
1683983400000|2023-05-13 13:10:00|661.19|651.09|661.69|651.59|662.21|652.11|660.96|650.86|287
1683983700000|2023-05-13 13:15:00|661.68|651.58|660.99|650.89|661.97|651.87|660.98|650.88|294
1683984000000|2023-05-13 13:20:00|661|650.9|660.41|650.31|661|650.9|660.41|650.31|143
1683984300000|2023-05-13 13:25:00|660.42|650.32|659.65|649.55|660.42|650.32|659.63|649.53|165
1683984600000|2023-05-13 13:30:00|659.52|649.42|659.31|649.21|659.69|649.59|659.13|649.03|193
1683984900000|2023-05-13 13:35:00|659.3|649.2|658.16|648.06|659.33|649.23|658.08|647.98|240
1683985200000|2023-05-13 13:40:00|658.15|648.05|658.59|648.49|658.77|648.67|658.04|647.94|262
1683985500000|2023-05-13 13:45:00|658.6|648.5|658.2|648.1|658.76|648.66|658.06|647.96|188
1683985800000|2023-05-13 13:50:00|658.24|648.14|658.23|648.13|658.37|648.27|657.45|647.35|374
1683986100000|2023-05-13 13:55:00|658.19|648.09|658.07|647.97|658.34|648.24|657.98|647.88|119
1683986400000|2023-05-13 14:00:00|658.05|647.95|658.49|648.39|658.74|648.64|658.04|647.94|224
1683986700000|2023-05-13 14:05:00|658.48|648.38|658.18|648.08|658.7|648.6|658.18|648.08|255
1683987000000|2023-05-13 14:10:00|658.17|648.07|658.54|648.44|658.56|648.46|658.01|647.91|217
1683987300000|2023-05-13 14:15:00|658.56|648.46|658.08|647.98|658.56|648.46|657.77|647.67|287
1683987600000|2023-05-13 14:20:00|658.1|648|658.13|648.03|658.32|648.22|657.83|647.73|149
1683987900000|2023-05-13 14:25:00|658.14|648.04|656.83|646.73|658.2|648.1|655.74|645.64|287
1683988200000|2023-05-13 14:30:00|656.81|646.71|657.28|647.18|657.42|647.32|656.43|646.33|457
1683988500000|2023-05-13 14:35:00|657.3|647.2|657.64|647.54|658.26|648.16|657.17|647.07|416
1683988800000|2023-05-13 14:40:00|657.67|647.57|657.09|646.99|657.67|647.57|656.94|646.84|272
1683989100000|2023-05-13 14:45:00|657.1|647|657.47|647.37|657.91|647.81|657.08|646.98|244
1683989400000|2023-05-13 14:50:00|657.5|647.4|657.08|646.98|657.55|647.45|656.96|646.86|257
1683989700000|2023-05-13 14:55:00|657.07|646.97|657.02|646.92|657.24|647.14|656.71|646.61|239
1683990000000|2023-05-13 15:00:00|656.99|646.89|656.91|646.81|657.04|646.94|656.29|646.19|352
1683990300000|2023-05-13 15:05:00|656.92|646.82|656.32|646.22|656.92|646.82|656.3|646.2|209
1683990600000|2023-05-13 15:10:00|656.33|646.23|656.71|646.61|656.85|646.75|655.97|645.87|158
1683990900000|2023-05-13 15:15:00|656.69|646.59|656.91|646.81|656.91|646.81|656.65|646.55|93
1683991200000|2023-05-13 15:20:00|656.9|646.8|656.94|646.84|657.19|647.09|656.62|646.52|154
1683991500000|2023-05-13 15:25:00|656.99|646.89|657.82|647.72|657.82|647.72|656.94|646.84|162
1683991800000|2023-05-13 15:30:00|657.81|647.71|658.34|648.24|658.6|648.5|657.67|647.57|219
1683992100000|2023-05-13 15:35:00|658.3|648.2|658.55|648.45|658.7|648.6|658.13|648.03|176
1683992400000|2023-05-13 15:40:00|658.54|648.44|658.6|648.5|658.75|648.65|658.32|648.22|171
1683992700000|2023-05-13 15:45:00|658.58|648.48|658.46|648.36|658.62|648.52|658.01|647.91|151
1683993000000|2023-05-13 15:50:00|658.41|648.31|658.19|648.09|658.49|648.39|657.88|647.78|161
1683993300000|2023-05-13 15:55:00|658.18|648.08|658.81|648.71|658.81|648.71|658.06|647.96|149
1683993600000|2023-05-13 16:00:00|658.75|648.65|658.6|648.5|659.01|648.91|658.1|648|350
1683993900000|2023-05-13 16:05:00|658.58|648.48|658.48|648.38|658.59|648.49|658.31|648.21|162
1683994200000|2023-05-13 16:10:00|658.46|648.36|658.29|648.19|658.57|648.47|657.99|647.89|124
1683994500000|2023-05-13 16:15:00|658.38|648.28|658.31|648.21|658.44|648.34|658.13|648.03|150
1683994800000|2023-05-13 16:20:00|658.3|648.2|657.62|647.52|658.51|648.41|657.45|647.35|151
1683995100000|2023-05-13 16:25:00|657.6|647.5|658.39|648.29|658.44|648.34|657.55|647.45|222
1683995400000|2023-05-13 16:30:00|658.41|648.31|658.67|648.57|658.98|648.88|658.28|648.18|116
1683995700000|2023-05-13 16:35:00|658.57|648.47|657.48|647.38|658.58|648.48|657.45|647.35|219
1683996000000|2023-05-13 16:40:00|657.46|647.36|658.08|647.98|658.08|647.98|657.4|647.3|238
1683996300000|2023-05-13 16:45:00|658.09|647.99|657.73|647.63|658.11|648.01|657.63|647.53|152
1683996600000|2023-05-13 16:50:00|657.77|647.67|658.07|647.97|658.13|648.03|657.48|647.38|228
1683996900000|2023-05-13 16:55:00|658.1|648|657.84|647.74|658.48|648.38|657.72|647.62|213
1683997200000|2023-05-13 17:00:00|657.83|647.73|656.98|646.88|657.96|647.86|656.9|646.8|241
1683997500000|2023-05-13 17:05:00|656.99|646.89|656.62|646.52|657.11|647.01|656.41|646.31|292
1683997800000|2023-05-13 17:10:00|656.63|646.53|657.07|646.97|657.25|647.15|656.58|646.48|195
1683998100000|2023-05-13 17:15:00|657.06|646.96|658.28|648.18|658.29|648.19|657.01|646.91|225
1683998400000|2023-05-13 17:20:00|658.25|648.15|658.61|648.51|658.65|648.55|658.02|647.92|250
1683998700000|2023-05-13 17:25:00|658.65|648.55|658.29|648.19|658.83|648.73|658.27|648.17|204
1683999000000|2023-05-13 17:30:00|658.28|648.18|656.18|646.08|658.3|648.2|656.18|646.08|254
1683999300000|2023-05-13 17:35:00|656.2|646.1|656.2|646.1|656.68|646.58|655.99|645.89|238
1683999600000|2023-05-13 17:40:00|656.21|646.11|655.53|645.43|656.76|646.66|655.48|645.38|249
1683999900000|2023-05-13 17:45:00|655.51|645.41|655.96|645.86|656.03|645.93|655.44|645.34|288
1684000200000|2023-05-13 17:50:00|655.95|645.85|656.48|646.38|656.48|646.38|655.6|645.5|162
1684000500000|2023-05-13 17:55:00|656.57|646.47|656.64|646.54|656.83|646.73|656.19|646.09|172
1684000800000|2023-05-13 18:00:00|656.61|646.51|655.97|645.87|656.61|646.51|655.79|645.69|186
1684001100000|2023-05-13 18:05:00|655.92|645.82|656.45|646.35|656.48|646.38|655.55|645.45|130
1684001400000|2023-05-13 18:10:00|656.44|646.34|656|645.9|656.51|646.41|655.94|645.84|216
1684001700000|2023-05-13 18:15:00|655.96|645.86|655.47|645.37|656.05|645.95|655.39|645.29|128
1684002000000|2023-05-13 18:20:00|655.46|645.36|654.99|644.89|655.46|645.36|654.59|644.49|232
1684002300000|2023-05-13 18:25:00|655|644.9|654.97|644.87|655.18|645.08|654.87|644.77|130
1684002600000|2023-05-13 18:30:00|654.93|644.83|656.31|646.21|656.59|646.49|654.89|644.79|242
1684002900000|2023-05-13 18:35:00|656.34|646.24|656.85|646.75|656.96|646.86|655.77|645.67|388
1684003200000|2023-05-13 18:40:00|656.84|646.74|657.1|647|657.17|647.07|656.7|646.6|210
1684003500000|2023-05-13 18:45:00|657.11|647.01|659.57|649.47|659.85|649.75|656.86|646.76|375
1684003800000|2023-05-13 18:50:00|659.58|649.48|658.18|648.08|659.61|649.51|657.98|647.88|443
1684004100000|2023-05-13 18:55:00|658.21|648.11|655.21|645.11|658.31|648.21|654.52|644.42|556
1684004400000|2023-05-13 19:00:00|655.2|645.1|656.5|646.4|656.56|646.46|654.82|644.72|394
1684004700000|2023-05-13 19:05:00|656.49|646.39|655.31|645.21|656.49|646.39|655.25|645.15|392
1684005000000|2023-05-13 19:10:00|655.32|645.22|656.69|646.59|657.09|646.99|655.15|645.05|323
1684005300000|2023-05-13 19:15:00|656.72|646.62|657.39|647.29|657.85|647.75|656.5|646.4|384
1684005600000|2023-05-13 19:20:00|657.41|647.31|657.62|647.52|657.68|647.58|657.18|647.08|227
1684005900000|2023-05-13 19:25:00|657.61|647.51|657.13|647.03|657.62|647.52|656.91|646.81|260
1684006200000|2023-05-13 19:30:00|657.12|647.02|656.34|646.24|657.12|647.02|655.66|645.56|312
1684006500000|2023-05-13 19:35:00|656.31|646.21|655.26|645.16|656.31|646.21|654.55|644.45|387
1684006800000|2023-05-13 19:40:00|655.25|645.15|654.53|644.43|655.25|645.15|654.39|644.29|207
1684007100000|2023-05-13 19:45:00|654.48|644.38|654.4|644.3|654.52|644.42|653.37|643.27|317
1684007400000|2023-05-13 19:50:00|654.39|644.29|655.4|645.3|655.46|645.36|654.34|644.24|264
1684007700000|2023-05-13 19:55:00|655.39|645.29|655.89|645.79|656.21|646.11|655.37|645.27|180
1684008000000|2023-05-13 20:00:00|655.92|645.82|656.67|646.57|657.26|647.16|655.81|645.71|274
1684008300000|2023-05-13 20:05:00|656.68|646.58|656.94|646.84|657.28|647.18|656.59|646.49|222
1684008600000|2023-05-13 20:10:00|656.93|646.83|656.22|646.12|657.03|646.93|656.07|645.97|222
1684008900000|2023-05-13 20:15:00|656.12|646.02|656.5|646.4|656.88|646.78|655.98|645.88|234
1684009200000|2023-05-13 20:20:00|656.51|646.41|656.33|646.23|656.73|646.63|656.16|646.06|172
1684009500000|2023-05-13 20:25:00|656.32|646.22|656.74|646.64|656.91|646.81|656.18|646.08|256
1684009800000|2023-05-13 20:30:00|656.73|646.63|656.94|646.84|656.95|646.85|656.45|646.35|179
1684010100000|2023-05-13 20:35:00|656.91|646.81|656.59|646.49|657.1|647|656.5|646.4|211
1684010400000|2023-05-13 20:40:00|656.56|646.46|656.77|646.67|656.81|646.71|656.31|646.21|150
1684010700000|2023-05-13 20:45:00|656.76|646.66|656.29|646.19|656.77|646.67|656.28|646.18|215
1684011000000|2023-05-13 20:50:00|656.27|646.17|656.48|646.38|656.52|646.42|655.97|645.87|166
1684011300000|2023-05-13 20:55:00|656.47|646.37|657.04|646.94|657.1|647|656.45|646.35|238
1684011600000|2023-05-13 21:00:00|657.02|646.92|657.45|647.35|657.6|647.5|657|646.9|307
1684011900000|2023-05-13 21:05:00|657.48|647.38|656.81|646.71|657.65|647.55|656.46|646.36|314
1684012200000|2023-05-13 21:10:00|656.78|646.68|656.33|646.23|656.83|646.73|656.33|646.23|206
1684012500000|2023-05-13 21:15:00|656.31|646.21|655.84|645.74|656.31|646.21|655.48|645.38|168
1684012800000|2023-05-13 21:20:00|655.82|645.72|654.75|644.65|655.9|645.8|654.72|644.62|186
1684013100000|2023-05-13 21:25:00|654.77|644.67|656.07|645.97|656.13|646.03|654.77|644.67|272
1684013400000|2023-05-13 21:30:00|656.06|645.96|656.13|646.03|656.64|646.54|655.77|645.67|194
1684013700000|2023-05-13 21:35:00|656.14|646.04|656.78|646.68|657.14|647.04|656.1|646|252
1684014000000|2023-05-13 21:40:00|656.79|646.69|656.91|646.81|657.06|646.96|656.67|646.57|167
1684014300000|2023-05-13 21:45:00|656.9|646.8|656.42|646.32|656.91|646.81|656.26|646.16|140
1684014600000|2023-05-13 21:50:00|656.44|646.34|656.03|645.93|656.46|646.36|655.97|645.87|94
1684014900000|2023-05-13 21:55:00|656.01|645.91|655.42|645.32|656.5|646.4|655.38|645.28|188
1684015200000|2023-05-13 22:00:00|655.45|645.35|656.26|646.16|656.63|646.53|655.39|645.29|252
1684015500000|2023-05-13 22:05:00|656.23|646.13|655.98|645.88|656.63|646.53|655.97|645.87|220
1684015800000|2023-05-13 22:10:00|656|645.9|655.94|645.84|656.23|646.13|655.84|645.74|190
1684016100000|2023-05-13 22:15:00|655.97|645.87|656.14|646.04|656.54|646.44|655.89|645.79|191
1684016400000|2023-05-13 22:20:00|656.18|646.08|656.46|646.36|656.54|646.44|656.14|646.04|142
1684016700000|2023-05-13 22:25:00|656.44|646.34|655.97|645.87|656.48|646.38|655.96|645.86|120
1684017000000|2023-05-13 22:30:00|655.99|645.89|656.48|646.38|656.59|646.49|655.98|645.88|196
1684017300000|2023-05-13 22:35:00|656.47|646.37|657.08|646.98|657.09|646.99|656.47|646.37|217
1684017600000|2023-05-13 22:40:00|657.11|647.01|657.07|646.97|657.65|647.55|656.95|646.85|191
1684017900000|2023-05-13 22:45:00|657.08|646.98|657|646.9|657.29|647.19|656.92|646.82|267
1684018200000|2023-05-13 22:50:00|657.01|646.91|657.16|647.06|657.3|647.2|656.81|646.71|181
1684018500000|2023-05-13 22:55:00|657.21|647.11|657.47|647.37|657.56|647.46|657.09|646.99|142
1684018800000|2023-05-13 23:00:00|657.43|647.33|657.49|647.39|657.69|647.59|657.28|647.18|189
1684019100000|2023-05-13 23:05:00|657.47|647.37|657.64|647.54|657.64|647.54|657.08|646.98|148
1684019400000|2023-05-13 23:10:00|657.65|647.55|657.53|647.43|658.06|647.96|657.42|647.32|206
1684019700000|2023-05-13 23:15:00|657.52|647.42|656.99|646.89|657.7|647.6|656.99|646.89|155
1684020000000|2023-05-13 23:20:00|656.98|646.88|656.54|646.44|656.99|646.89|656.41|646.31|193
1684020300000|2023-05-13 23:25:00|656.51|646.41|656.49|646.39|656.62|646.52|656.45|646.35|109
1684020600000|2023-05-13 23:30:00|656.48|646.38|657.05|646.95|657.11|647.01|656.36|646.26|98
1684020900000|2023-05-13 23:35:00|657.06|646.96|656.88|646.78|657.14|647.04|656.78|646.68|193
1684021200000|2023-05-13 23:40:00|656.85|646.75|655.39|645.29|656.88|646.78|655.39|645.29|266
1684021500000|2023-05-13 23:45:00|655.43|645.33|655.37|645.27|655.65|645.55|655.37|645.27|136
1684021800000|2023-05-13 23:50:00|655.42|645.32|654.49|644.39|655.42|645.32|654.19|644.09|227
1684022100000|2023-05-13 23:55:00|654.5|644.4|654.44|644.34|654.79|644.69|654.43|644.33|146
1684022400000|2023-05-14 00:00:00|654.46|644.36|654.3|644.2|654.94|644.84|654.27|644.17|266
1684022700000|2023-05-14 00:05:00|654.31|644.21|653.69|643.59|654.31|644.21|653.07|642.97|306
1684023000000|2023-05-14 00:10:00|653.67|643.57|653.95|643.85|654.42|644.32|652.84|642.74|397
1684023300000|2023-05-14 00:15:00|653.96|643.86|653.18|643.08|654.09|643.99|653.15|643.05|235
1684023600000|2023-05-14 00:20:00|653.16|643.06|653.46|643.36|653.77|643.67|653.06|642.96|182
1684023900000|2023-05-14 00:25:00|653.48|643.38|654.9|644.8|654.9|644.8|653.46|643.36|147
1684024200000|2023-05-14 00:30:00|654.87|644.77|655.18|645.08|655.55|645.45|654.76|644.66|199
1684024500000|2023-05-14 00:35:00|655.19|645.09|654.67|644.57|655.22|645.12|654.47|644.37|218
1684024800000|2023-05-14 00:40:00|654.69|644.59|652.49|642.39|654.69|644.59|650.15|640.05|591
1684025100000|2023-05-14 00:45:00|652.48|642.38|652.08|641.98|652.5|642.4|651.29|641.19|409
1684025400000|2023-05-14 00:50:00|652.1|642|652.54|642.44|652.71|642.61|651.96|641.86|244
1684025700000|2023-05-14 00:55:00|652.64|642.54|653.58|643.48|653.81|643.71|652.63|642.53|372
1684026000000|2023-05-14 01:00:00|653.61|643.51|653.4|643.3|654|643.9|653.04|642.94|302
1684026300000|2023-05-14 01:05:00|653.45|643.35|652.06|641.96|653.62|643.52|651.92|641.82|260
1684026600000|2023-05-14 01:10:00|652.05|641.95|651.25|641.15|652.57|642.47|650.76|640.66|383
1684026900000|2023-05-14 01:15:00|651.24|641.14|650.79|640.69|651.35|641.25|649.71|639.61|460
1684027200000|2023-05-14 01:20:00|650.84|640.74|652.25|642.15|652.27|642.17|650.53|640.43|383
1684027500000|2023-05-14 01:25:00|652.3|642.2|652.76|642.66|652.94|642.84|652.26|642.16|257
1684027800000|2023-05-14 01:30:00|652.77|642.67|652.37|642.27|653.21|643.11|652.31|642.21|278
1684028100000|2023-05-14 01:35:00|652.38|642.28|652.17|642.07|652.58|642.48|652.08|641.98|235
1684028400000|2023-05-14 01:40:00|652.15|642.05|651.42|641.32|652.5|642.4|651.19|641.09|214
1684028700000|2023-05-14 01:45:00|651.39|641.29|651.39|641.29|651.74|641.64|651.37|641.27|212
1684029000000|2023-05-14 01:50:00|651.38|641.28|651.6|641.5|651.61|641.51|651.05|640.95|152
1684029300000|2023-05-14 01:55:00|651.58|641.48|652.21|642.11|652.3|642.2|651.47|641.37|161
1684029600000|2023-05-14 02:00:00|652.2|642.1|652.5|642.4|652.55|642.45|651.9|641.8|127
1684029900000|2023-05-14 02:05:00|652.48|642.38|652.39|642.29|652.57|642.47|652.27|642.17|130
1684030200000|2023-05-14 02:10:00|652.41|642.31|652.66|642.56|652.95|642.85|652.34|642.24|113
1684030500000|2023-05-14 02:15:00|652.65|642.55|652.59|642.49|652.9|642.8|652.41|642.31|147
1684030800000|2023-05-14 02:20:00|652.58|642.48|653.29|643.19|653.47|643.37|652.58|642.48|212
1684031100000|2023-05-14 02:25:00|653.28|643.18|653.11|643.01|653.42|643.32|653.06|642.96|158
1684031400000|2023-05-14 02:30:00|653.12|643.02|652.84|642.74|653.46|643.36|652.79|642.69|213
1684031700000|2023-05-14 02:35:00|652.82|642.72|653.14|643.04|653.17|643.07|652.73|642.63|136
1684032000000|2023-05-14 02:40:00|653.15|643.05|653.2|643.1|653.25|643.15|653.02|642.92|71
1684032300000|2023-05-14 02:45:00|653.26|643.16|653.79|643.69|653.79|643.69|653.2|643.1|75
1684032600000|2023-05-14 02:50:00|653.76|643.66|653.98|643.88|654.21|644.11|653.74|643.64|142
1684032900000|2023-05-14 02:55:00|653.99|643.89|654.57|644.47|654.68|644.58|653.95|643.85|144
1684033200000|2023-05-14 03:00:00|654.58|644.48|654.18|644.08|654.58|644.48|654.16|644.06|86
1684033500000|2023-05-14 03:05:00|654.16|644.06|654.16|644.06|654.22|644.12|653.84|643.74|70
1684033800000|2023-05-14 03:10:00|654.17|644.07|654.46|644.36|654.46|644.36|653.91|643.81|96
1684034100000|2023-05-14 03:15:00|654.49|644.39|654.89|644.79|654.91|644.81|654.3|644.2|111
1684034400000|2023-05-14 03:20:00|654.88|644.78|655.44|645.34|655.62|645.52|654.84|644.74|138
1684034700000|2023-05-14 03:25:00|655.2|645.1|656.5|646.4|656.52|646.42|655.2|645.1|204
1684035000000|2023-05-14 03:30:00|656.51|646.41|656.94|646.84|656.98|646.88|656.31|646.21|175
1684035300000|2023-05-14 03:35:00|656.88|646.78|657.1|647|657.25|647.15|656.87|646.77|159
1684035600000|2023-05-14 03:40:00|657.11|647.01|657.38|647.28|657.49|647.39|656.98|646.88|82
1684035900000|2023-05-14 03:45:00|657.37|647.27|657.32|647.22|657.95|647.85|657.11|647.01|256
1684036200000|2023-05-14 03:50:00|657.33|647.23|656.87|646.77|657.34|647.24|656.72|646.62|188
1684036500000|2023-05-14 03:55:00|656.88|646.78|656.77|646.67|657.02|646.92|656.65|646.55|306
1684036800000|2023-05-14 04:00:00|656.76|646.66|656.2|646.1|656.96|646.86|656.19|646.09|179
1684037100000|2023-05-14 04:05:00|656.17|646.07|656.17|646.07|656.54|646.44|656.06|645.96|70
1684037400000|2023-05-14 04:10:00|656.12|646.02|656.13|646.03|656.33|646.23|655.92|645.82|116
1684037700000|2023-05-14 04:15:00|656.23|646.13|656.19|646.09|656.52|646.42|656.08|645.98|97
1684038000000|2023-05-14 04:20:00|656.18|646.08|655.98|645.88|656.23|646.13|655.91|645.81|76
1684038300000|2023-05-14 04:25:00|655.97|645.87|656|645.9|656.23|646.13|655.83|645.73|126
1684038600000|2023-05-14 04:30:00|655.98|645.88|656.66|646.56|656.78|646.68|655.85|645.75|157
1684038900000|2023-05-14 04:35:00|656.68|646.58|657.31|647.21|657.34|647.24|656.68|646.58|205
1684039200000|2023-05-14 04:40:00|657.32|647.22|656.43|646.33|657.32|647.22|656.41|646.31|136
1684039500000|2023-05-14 04:45:00|656.47|646.37|657.15|647.05|657.22|647.12|656.43|646.33|182
1684039800000|2023-05-14 04:50:00|657.14|647.04|656.78|646.68|657.68|647.58|656.43|646.33|197
1684040100000|2023-05-14 04:55:00|656.79|646.69|657.18|647.08|657.18|647.08|656.79|646.69|131
1684040400000|2023-05-14 05:00:00|657.19|647.09|657.13|647.03|657.47|647.37|657.05|646.95|75
1684040700000|2023-05-14 05:05:00|657.29|647.19|657.7|647.6|657.78|647.68|657.24|647.14|93
1684041000000|2023-05-14 05:10:00|657.71|647.61|657.46|647.36|657.85|647.75|657.41|647.31|90
1684041300000|2023-05-14 05:15:00|657.49|647.39|657.49|647.39|657.62|647.52|657.36|647.26|67
1684041600000|2023-05-14 05:20:00|657.5|647.4|657.83|647.73|657.88|647.78|657.47|647.37|62
1684041900000|2023-05-14 05:25:00|657.84|647.74|657.64|647.54|657.92|647.82|657.59|647.49|71
1684042200000|2023-05-14 05:30:00|657.68|647.58|657.76|647.66|657.8|647.7|657.6|647.5|72
1684042500000|2023-05-14 05:35:00|657.58|647.48|658.04|647.94|658.31|648.21|657.58|647.48|133
1684042800000|2023-05-14 05:40:00|658.03|647.93|658.07|647.97|658.08|647.98|657.52|647.42|191
1684043100000|2023-05-14 05:45:00|658.06|647.96|658.22|648.12|658.35|648.25|657.99|647.89|139
1684043400000|2023-05-14 05:50:00|658.21|648.11|657.28|647.18|658.3|648.2|657.14|647.04|158
1684043700000|2023-05-14 05:55:00|657.25|647.15|657.62|647.52|657.64|647.54|657.13|647.03|170
1684044000000|2023-05-14 06:00:00|657.55|647.45|658.38|648.28|658.48|648.38|657.5|647.4|307
1684044300000|2023-05-14 06:05:00|658.4|648.3|658.04|647.94|658.43|648.33|657.46|647.36|214
1684044600000|2023-05-14 06:10:00|658.07|647.97|658.17|648.07|658.48|648.38|657.92|647.82|223
1684044900000|2023-05-14 06:15:00|658.19|648.09|658.69|648.59|658.74|648.64|658.05|647.95|154
1684045200000|2023-05-14 06:20:00|658.68|648.58|659.35|649.25|659.35|649.25|658.56|648.46|116
1684045500000|2023-05-14 06:25:00|659.36|649.26|659.41|649.31|659.7|649.6|659.28|649.18|255
1684045800000|2023-05-14 06:30:00|659.4|649.3|658.9|648.8|659.6|649.5|658.75|648.65|172
1684046100000|2023-05-14 06:35:00|658.94|648.84|658.98|648.88|659.07|648.97|658.8|648.7|159
1684046400000|2023-05-14 06:40:00|658.96|648.86|658.8|648.7|659.13|649.03|658.64|648.54|95
1684046700000|2023-05-14 06:45:00|658.84|648.74|658.49|648.39|658.93|648.83|658.3|648.2|162
1684047000000|2023-05-14 06:50:00|658.57|648.47|659|648.9|659.12|649.02|658.57|648.47|128
1684047300000|2023-05-14 06:55:00|659.02|648.92|658.88|648.78|659.08|648.98|658.85|648.75|107
1684047600000|2023-05-14 07:00:00|658.9|648.8|659.55|649.45|659.63|649.53|658.83|648.73|144
1684047900000|2023-05-14 07:05:00|659.56|649.46|659.69|649.59|660.17|650.07|659.42|649.32|74
1684048200000|2023-05-14 07:10:00|659.68|649.58|659.79|649.69|660.06|649.96|659.6|649.5|94
1684048500000|2023-05-14 07:15:00|659.76|649.66|659.75|649.65|660.26|650.16|659.49|649.39|127
1684048800000|2023-05-14 07:20:00|659.72|649.62|659.4|649.3|659.72|649.62|659.25|649.15|106
1684049100000|2023-05-14 07:25:00|659.41|649.31|659.16|649.06|659.6|649.5|659.1|649|85
1684049400000|2023-05-14 07:30:00|659.15|649.05|659.17|649.07|659.69|649.59|659.1|649|166
1684049700000|2023-05-14 07:35:00|659.19|649.09|659.39|649.29|659.39|649.29|659.08|648.98|97
1684050000000|2023-05-14 07:40:00|659.41|649.31|659.43|649.33|659.57|649.47|659.29|649.19|97
1684050300000|2023-05-14 07:45:00|659.42|649.32|659.23|649.13|659.56|649.46|659|648.9|77
1684050600000|2023-05-14 07:50:00|659.21|649.11|658.47|648.37|659.22|649.12|658.47|648.37|140
1684050900000|2023-05-14 07:55:00|658.48|648.38|658.55|648.45|658.88|648.78|658.45|648.35|117
1684051200000|2023-05-14 08:00:00|658.53|648.43|658.56|648.46|658.85|648.75|657.94|647.84|165
1684051500000|2023-05-14 08:05:00|658.53|648.43|658.25|648.15|658.6|648.5|658.22|648.12|114
1684051800000|2023-05-14 08:10:00|658.24|648.14|657.12|647.02|658.43|648.33|657.1|647|170
1684052100000|2023-05-14 08:15:00|657.13|647.03|658.17|648.07|658.21|648.11|656.97|646.87|113
1684052400000|2023-05-14 08:20:00|658.1|648|658.4|648.3|658.49|648.39|658.01|647.91|88
1684052700000|2023-05-14 08:25:00|658.42|648.32|658.23|648.13|658.54|648.44|658.07|647.97|163
1684053000000|2023-05-14 08:30:00|658.2|648.1|658.81|648.71|658.83|648.73|658.01|647.91|190
1684053300000|2023-05-14 08:35:00|658.79|648.69|658.65|648.55|659.16|649.06|658.59|648.49|212
1684053600000|2023-05-14 08:40:00|658.64|648.54|658.67|648.57|658.82|648.72|658.58|648.48|60
1684053900000|2023-05-14 08:45:00|658.65|648.55|658.3|648.2|658.93|648.83|658.24|648.14|225
1684054200000|2023-05-14 08:50:00|658.15|648.05|658.17|648.07|658.4|648.3|658.08|647.98|116
1684054500000|2023-05-14 08:55:00|658.21|648.11|658.48|648.38|658.5|648.4|658.03|647.93|107
1684054800000|2023-05-14 09:00:00|658.5|648.4|658.83|648.73|658.96|648.86|658.5|648.4|83
1684055100000|2023-05-14 09:05:00|658.85|648.75|658.99|648.89|659.17|649.07|658.76|648.66|122
1684055400000|2023-05-14 09:10:00|659|648.9|658.83|648.73|659.4|649.3|658.81|648.71|166
1684055700000|2023-05-14 09:15:00|658.81|648.71|658.61|648.51|658.96|648.86|658.58|648.48|58
1684056000000|2023-05-14 09:20:00|658.59|648.49|657.7|647.6|658.59|648.49|657.55|647.45|197
1684056300000|2023-05-14 09:25:00|657.73|647.63|658.06|647.96|658.12|648.02|657.64|647.54|162
1684056600000|2023-05-14 09:30:00|658.1|648|658.31|648.21|658.41|648.31|657.92|647.82|104
1684056900000|2023-05-14 09:35:00|658.28|648.18|658.54|648.44|658.57|648.47|658.25|648.15|100
1684057200000|2023-05-14 09:40:00|658.51|648.41|659.05|648.95|659.05|648.95|658.49|648.39|62
1684057500000|2023-05-14 09:45:00|659.03|648.93|658.85|648.75|659.03|648.93|658.77|648.67|94
1684057800000|2023-05-14 09:50:00|658.71|648.61|658.68|648.58|658.91|648.81|658.68|648.58|65
1684058100000|2023-05-14 09:55:00|658.69|648.59|658.52|648.42|659.01|648.91|658.49|648.39|85
1684058400000|2023-05-14 10:00:00|658.49|648.39|658.38|648.28|658.53|648.43|658.26|648.16|66
1684058700000|2023-05-14 10:05:00|658.36|648.26|658.52|648.42|658.55|648.45|658.18|648.08|59
1684059000000|2023-05-14 10:10:00|658.46|648.36|658.66|648.56|658.7|648.6|658.46|648.36|58
1684059300000|2023-05-14 10:15:00|658.71|648.61|658.3|648.2|658.71|648.61|658.03|647.93|118
1684059600000|2023-05-14 10:20:00|658.28|648.18|658.05|647.95|658.51|648.41|658.03|647.93|103
1684059900000|2023-05-14 10:25:00|658.04|647.94|658.38|648.28|658.38|648.28|658.04|647.94|101
1684060200000|2023-05-14 10:30:00|658.42|648.32|658.75|648.65|658.82|648.72|658.4|648.3|118
1684060500000|2023-05-14 10:35:00|658.76|648.66|658.69|648.59|658.96|648.86|658.67|648.57|72
1684060800000|2023-05-14 10:40:00|658.7|648.6|658.44|648.34|659.06|648.96|658.43|648.33|138
1684061100000|2023-05-14 10:45:00|658.49|648.39|658.68|648.58|658.83|648.73|658.01|647.91|163
1684061400000|2023-05-14 10:50:00|658.69|648.59|658.32|648.22|658.75|648.65|658.29|648.19|83
1684061700000|2023-05-14 10:55:00|658.28|648.18|658.86|648.76|658.88|648.78|658.03|647.93|131
1684062000000|2023-05-14 11:00:00|658.84|648.74|658.34|648.24|658.97|648.87|658.11|648.01|125
1684062300000|2023-05-14 11:05:00|658.36|648.26|658.57|648.47|658.58|648.48|658.23|648.13|139
1684062600000|2023-05-14 11:10:00|658.56|648.46|658.64|648.54|658.67|648.57|658.39|648.29|95
1684062900000|2023-05-14 11:15:00|658.69|648.59|658.88|648.78|658.97|648.87|658.56|648.46|183
1684063200000|2023-05-14 11:20:00|658.9|648.8|659.2|649.1|659.24|649.14|658.35|648.25|303
1684063500000|2023-05-14 11:25:00|659.22|649.12|659.26|649.16|659.5|649.4|659.18|649.08|119
1684063800000|2023-05-14 11:30:00|659.03|648.93|659.16|649.06|659.41|649.31|659.01|648.91|128
1684064100000|2023-05-14 11:35:00|659.15|649.05|659.34|649.24|659.44|649.34|659.02|648.92|99
1684064400000|2023-05-14 11:40:00|659.36|649.26|659.13|649.03|659.36|649.26|658.99|648.89|118
1684064700000|2023-05-14 11:45:00|659.17|649.07|659.16|649.06|659.21|649.11|658.65|648.55|222
1684065000000|2023-05-14 11:50:00|659.17|649.07|658.63|648.53|659.17|649.07|658.62|648.52|161
1684065300000|2023-05-14 11:55:00|658.62|648.52|658.92|648.82|658.95|648.85|658.6|648.5|133
1684065600000|2023-05-14 12:00:00|658.93|648.83|657.8|647.7|659.05|648.95|657.79|647.69|261
1684065900000|2023-05-14 12:05:00|657.76|647.66|657.82|647.72|657.97|647.87|657.65|647.55|241
1684066200000|2023-05-14 12:10:00|657.79|647.69|658.2|648.1|658.26|648.16|657.78|647.68|126
1684066500000|2023-05-14 12:15:00|658.25|648.15|657.41|647.31|658.25|648.15|657.16|647.06|265
1684066800000|2023-05-14 12:20:00|657.42|647.32|657.34|647.24|657.54|647.44|657.22|647.12|117
1684067100000|2023-05-14 12:25:00|657.4|647.3|656.89|646.79|657.63|647.53|656.84|646.74|133
1684067400000|2023-05-14 12:30:00|656.87|646.77|657.17|647.07|657.36|647.26|656.85|646.75|161
1684067700000|2023-05-14 12:35:00|657.09|646.99|657.44|647.34|657.46|647.36|657.02|646.92|79
1684068000000|2023-05-14 12:40:00|657.42|647.32|658.64|648.54|658.69|648.59|657.31|647.21|216
1684068300000|2023-05-14 12:45:00|658.66|648.56|658.85|648.75|659.24|649.14|658.6|648.5|265
1684068600000|2023-05-14 12:50:00|658.92|648.82|658.5|648.4|658.96|648.86|658.42|648.32|201
1684068900000|2023-05-14 12:55:00|658.54|648.44|660.01|649.91|660.24|650.14|658.52|648.42|334
1684069200000|2023-05-14 13:00:00|660|649.9|660.26|650.16|661.24|651.14|659.95|649.85|531
1684069500000|2023-05-14 13:05:00|660.27|650.17|660.3|650.2|660.39|650.29|659.96|649.86|224
1684069800000|2023-05-14 13:10:00|660.32|650.22|660.23|650.13|660.52|650.42|660|649.9|245
1684070100000|2023-05-14 13:15:00|660.2|650.1|659.94|649.84|660.25|650.15|659.9|649.8|141
1684070400000|2023-05-14 13:20:00|659.9|649.8|659.57|649.47|660|649.9|659.38|649.28|234
1684070700000|2023-05-14 13:25:00|659.54|649.44|660.1|650|660.35|650.25|659.19|649.09|289
1684071000000|2023-05-14 13:30:00|660.12|650.02|660.04|649.94|660.32|650.22|659.91|649.81|186
1684071300000|2023-05-14 13:35:00|660.05|649.95|659.79|649.69|660.05|649.95|659.73|649.63|64
1684071600000|2023-05-14 13:40:00|659.78|649.68|661.17|651.07|661.21|651.11|659.78|649.68|206
1684071900000|2023-05-14 13:45:00|661.18|651.08|661.4|651.3|661.77|651.67|660.94|650.84|423
1684072200000|2023-05-14 13:50:00|661.49|651.39|662.04|651.94|662.28|652.18|661.44|651.34|263
1684072500000|2023-05-14 13:55:00|662.05|651.95|662.9|652.8|663.24|653.14|661.92|651.82|244
1684072800000|2023-05-14 14:00:00|662.87|652.77|662.37|652.27|663.4|653.3|662.31|652.21|303
1684073100000|2023-05-14 14:05:00|662.38|652.28|662.31|652.21|662.6|652.5|662.14|652.04|204
1684073400000|2023-05-14 14:10:00|662.3|652.2|662.04|651.94|662.47|652.37|661.92|651.82|193
1684073700000|2023-05-14 14:15:00|662.05|651.95|662.22|652.12|662.34|652.24|662.05|651.95|138
1684074000000|2023-05-14 14:20:00|662.21|652.11|661.96|651.86|662.22|652.12|661.71|651.61|187
1684074300000|2023-05-14 14:25:00|661.97|651.87|661.82|651.72|662.1|652|661.82|651.72|126
1684074600000|2023-05-14 14:30:00|661.87|651.77|662.03|651.93|662.19|652.09|661.75|651.65|137
1684074900000|2023-05-14 14:35:00|662.05|651.95|661.86|651.76|662.68|652.58|661.71|651.61|261
1684075200000|2023-05-14 14:40:00|661.88|651.78|662.65|652.55|662.98|652.88|661.88|651.78|277
1684075500000|2023-05-14 14:45:00|662.64|652.54|662.48|652.38|662.8|652.7|662.16|652.06|243
1684075800000|2023-05-14 14:50:00|662.5|652.4|662.92|652.82|663.15|653.05|662.18|652.08|326
1684076100000|2023-05-14 14:55:00|662.89|652.79|662.8|652.7|663.13|653.03|662.55|652.45|304
1684076400000|2023-05-14 15:00:00|662.78|652.68|663.23|653.13|663.29|653.19|662.65|652.55|476
1684076700000|2023-05-14 15:05:00|663.24|653.14|665.19|655.09|666.29|656.19|663.22|653.12|666
1684077000000|2023-05-14 15:10:00|665.17|655.07|664.65|654.55|665.29|655.19|664.56|654.46|584
1684077300000|2023-05-14 15:15:00|664.67|654.57|665.64|655.54|666.02|655.92|664.65|654.55|496
1684077600000|2023-05-14 15:20:00|665.65|655.55|664.54|654.44|665.8|655.7|664.09|653.99|427
1684077900000|2023-05-14 15:25:00|664.51|654.41|664.28|654.18|664.79|654.69|664.19|654.09|220
1684078200000|2023-05-14 15:30:00|664.27|654.17|663.3|653.2|664.35|654.25|663.3|653.2|275
1684078500000|2023-05-14 15:35:00|663.24|653.14|663.81|653.71|663.83|653.73|662.75|652.65|321
1684078800000|2023-05-14 15:40:00|663.82|653.72|664.77|654.67|664.84|654.74|663.82|653.72|296
1684079100000|2023-05-14 15:45:00|664.79|654.69|666.04|655.94|666.13|656.03|664.74|654.64|452
1684079400000|2023-05-14 15:50:00|666.01|655.91|665.02|654.92|666.23|656.13|664.83|654.73|323
1684079700000|2023-05-14 15:55:00|665|654.9|664.48|654.38|665.31|655.21|664.48|654.38|302
1684080000000|2023-05-14 16:00:00|664.57|654.47|664.71|654.61|664.88|654.78|664.45|654.35|255
1684080300000|2023-05-14 16:05:00|664.72|654.62|665.52|655.42|665.58|655.48|664.66|654.56|202
1684080600000|2023-05-14 16:10:00|665.56|655.46|663.76|653.66|665.8|655.7|663.72|653.62|342
1684080900000|2023-05-14 16:15:00|663.73|653.63|663.15|653.05|663.82|653.72|662.76|652.66|427
1684081200000|2023-05-14 16:20:00|663.14|653.04|663.52|653.42|663.59|653.49|662.98|652.88|290
1684081500000|2023-05-14 16:25:00|663.53|653.43|662.8|652.7|663.58|653.48|662.63|652.53|302
1684081800000|2023-05-14 16:30:00|662.83|652.73|663.34|653.24|663.41|653.31|662.78|652.68|195
1684082100000|2023-05-14 16:35:00|663.37|653.27|662.93|652.83|663.53|653.43|662.79|652.69|226
1684082400000|2023-05-14 16:40:00|662.94|652.84|662.95|652.85|663.47|653.37|662.74|652.64|189
1684082700000|2023-05-14 16:45:00|662.96|652.86|663.38|653.28|663.59|653.49|662.96|652.86|260
1684083000000|2023-05-14 16:50:00|663.4|653.3|662.57|652.47|663.58|653.48|662.4|652.3|216
1684083300000|2023-05-14 16:55:00|662.59|652.49|661.4|651.3|662.75|652.65|661.25|651.15|315
1684083600000|2023-05-14 17:00:00|661.42|651.32|661.25|651.15|661.46|651.36|660.12|650.02|435
1684083900000|2023-05-14 17:05:00|661.23|651.13|660.91|650.81|661.26|651.16|660.84|650.74|271
1684084200000|2023-05-14 17:10:00|660.94|650.84|660.04|649.94|661.06|650.96|660.04|649.94|287
1684084500000|2023-05-14 17:15:00|660.08|649.98|660.68|650.58|660.8|650.7|659.73|649.63|305
1684084800000|2023-05-14 17:20:00|660.66|650.56|660.15|650.05|660.7|650.6|660.09|649.99|182
1684085100000|2023-05-14 17:25:00|660.14|650.04|661.37|651.27|661.37|651.27|660.02|649.92|197
1684085400000|2023-05-14 17:30:00|661.35|651.25|660.89|650.79|661.43|651.33|660.84|650.74|110
1684085700000|2023-05-14 17:35:00|660.88|650.78|660.73|650.63|660.88|650.78|660.37|650.27|152
1684086000000|2023-05-14 17:40:00|660.74|650.64|660.47|650.37|660.74|650.64|659.98|649.88|225
1684086300000|2023-05-14 17:45:00|660.46|650.36|660.12|650.02|660.46|650.36|660.05|649.95|208
1684086600000|2023-05-14 17:50:00|660.11|650.01|660.43|650.33|660.55|650.45|659.77|649.67|204
1684086900000|2023-05-14 17:55:00|660.44|650.34|660.35|650.25|660.5|650.4|660.04|649.94|88
1684087200000|2023-05-14 18:00:00|660.34|650.24|660.09|649.99|660.35|650.25|660.04|649.94|94
1684087500000|2023-05-14 18:05:00|659.92|649.82|659.9|649.8|660.22|650.12|659.88|649.78|129
1684087800000|2023-05-14 18:10:00|659.88|649.78|660.11|650.01|660.25|650.15|659.86|649.76|105
1684088100000|2023-05-14 18:15:00|660.15|650.05|658.44|648.34|660.26|650.16|656.97|646.87|395
1684088400000|2023-05-14 18:20:00|658.42|648.32|658.55|648.45|658.61|648.51|657.99|647.89|317
1684088700000|2023-05-14 18:25:00|658.51|648.41|659.23|649.13|659.31|649.21|658.49|648.39|210
1684089000000|2023-05-14 18:30:00|659.24|649.14|659.23|649.13|659.29|649.19|658.76|648.66|225
1684089300000|2023-05-14 18:35:00|659.2|649.1|659.17|649.07|659.36|649.26|659.03|648.93|160
1684089600000|2023-05-14 18:40:00|659.15|649.05|659.18|649.08|659.39|649.29|659.09|648.99|84
1684089900000|2023-05-14 18:45:00|659.16|649.06|658.73|648.63|659.39|649.29|658.73|648.63|210
1684090200000|2023-05-14 18:50:00|658.72|648.62|658.08|647.98|658.72|648.62|657.78|647.68|174
1684090500000|2023-05-14 18:55:00|658.09|647.99|658.27|648.17|658.37|648.27|657.94|647.84|105
1684090800000|2023-05-14 19:00:00|658.24|648.14|657.5|647.4|658.25|648.15|657.25|647.15|326
1684091100000|2023-05-14 19:05:00|657.49|647.39|657.87|647.77|658.07|647.97|657.34|647.24|263
1684091400000|2023-05-14 19:10:00|657.85|647.75|657.26|647.16|657.87|647.77|657.05|646.95|198
1684091700000|2023-05-14 19:15:00|657.21|647.11|657.24|647.14|657.49|647.39|657.11|647.01|115
1684092000000|2023-05-14 19:20:00|657.25|647.15|655.82|645.72|657.25|647.15|655.64|645.54|237
1684092300000|2023-05-14 19:25:00|655.83|645.73|655.68|645.58|656.19|646.09|655.66|645.56|319
1684092600000|2023-05-14 19:30:00|655.66|645.56|656.6|645|656.67|645.86|655.5|644.85|185
1684092900000|2023-05-14 19:35:00|656.62|645.02|655.92|644.32|656.7|645.1|655.55|643.95|179
1684093200000|2023-05-14 19:40:00|655.9|644.3|656.22|644.62|656.34|644.74|655.78|644.18|131
1684093500000|2023-05-14 19:45:00|656.19|644.59|656.85|645.25|656.92|645.32|656.18|644.58|205
1684093800000|2023-05-14 19:50:00|656.84|645.24|656.44|644.84|656.93|645.33|656.42|644.82|95
1684094100000|2023-05-14 19:55:00|656.42|644.82|656.44|644.84|656.92|645.32|656.18|644.58|138
1684094400000|2023-05-14 20:00:00|656.48|644.88|655.37|643.77|656.48|644.88|655.3|643.7|205
1684094700000|2023-05-14 20:05:00|655.34|643.74|655.54|643.94|655.63|644.03|655.26|643.66|123
1684095000000|2023-05-14 20:10:00|655.56|643.96|655.42|643.82|655.62|644.02|655.15|643.55|151
1684095300000|2023-05-14 20:15:00|655.4|643.8|655.09|643.49|655.42|643.82|655.08|643.48|68
1684095600000|2023-05-14 20:20:00|655.12|643.52|655.04|643.44|655.12|643.52|654.8|643.2|106
1684095900000|2023-05-14 20:25:00|655.06|643.46|655.73|644.13|655.77|644.17|654.95|643.35|80
1684096200000|2023-05-14 20:30:00|655.74|644.14|655.58|643.98|655.88|644.28|655.52|643.92|186
1684096500000|2023-05-14 20:35:00|655.59|643.99|655.58|643.98|655.71|644.11|655.41|643.81|144
1684096800000|2023-05-14 20:40:00|655.61|644.01|655.58|643.98|655.75|644.15|655.35|643.75|74
1684097100000|2023-05-14 20:45:00|655.57|643.97|656|644.4|656.04|644.44|655.39|643.79|158
1684097400000|2023-05-14 20:50:00|656.03|644.43|656.15|644.55|656.27|644.67|655.86|644.26|100
1684097700000|2023-05-14 20:55:00|656.14|644.54|656.24|644.64|656.24|644.64|655.97|644.37|81
1684098000000|2023-05-14 21:00:00|656.23|644.63|654.65|644.55|656.25|644.74|654.55|643.79|204
1684098300000|2023-05-14 21:05:00|654.67|644.57|655.09|644.99|655.39|645.29|654.67|644.57|94
1684098600000|2023-05-14 21:10:00|654.85|644.75|655.44|645.34|655.58|645.48|654.85|644.75|62
1684098900000|2023-05-14 21:15:00|655.53|645.43|655.56|645.46|655.56|645.46|655.34|645.24|63
1684099200000|2023-05-14 21:20:00|655.54|645.44|655.67|645.57|655.72|645.62|655.45|645.35|25
1684099500000|2023-05-14 21:25:00|655.7|645.6|656.6|646.5|656.64|646.54|655.7|645.6|81
1684099800000|2023-05-14 21:30:00|656.64|646.54|656.64|646.54|656.68|646.58|656.44|646.34|50
1684100100000|2023-05-14 21:35:00|656.68|646.58|656.61|646.51|656.68|646.58|656.56|646.46|11
1684100400000|2023-05-14 21:40:00|656.58|646.48|656.7|646.6|656.84|646.74|656.58|646.48|61
1684100700000|2023-05-14 21:45:00|656.66|646.56|657.86|647.76|657.92|647.82|656.63|646.53|60
1684101000000|2023-05-14 21:50:00|657.92|647.82|657.75|647.65|657.97|647.87|657.49|647.39|57
1684101300000|2023-05-14 21:55:00|657.72|647.62|657.94|647.84|657.94|647.84|657.55|647.45|54
1684101600000|2023-05-14 22:00:00|657.71|647.61|657.63|647.53|657.76|647.66|656.79|646.69|232
1684101900000|2023-05-14 22:05:00|657.72|647.62|658.02|647.92|658.23|648.13|657.61|647.51|149
1684102200000|2023-05-14 22:10:00|658.05|647.95|658.08|647.98|658.19|648.09|657.82|647.72|124
1684102500000|2023-05-14 22:15:00|658.07|647.97|658.79|648.69|658.8|648.7|658.03|647.93|124
1684102800000|2023-05-14 22:20:00|658.76|648.66|659.22|649.12|659.46|649.36|658.62|648.52|231
1684103100000|2023-05-14 22:25:00|659.17|649.07|658.96|648.86|659.4|649.3|658.82|648.72|164
1684103400000|2023-05-14 22:30:00|658.92|648.82|658.9|648.8|659.01|648.91|658.6|648.5|119
1684103700000|2023-05-14 22:35:00|658.93|648.83|658.15|648.05|658.93|648.83|658.1|648|58
1684104000000|2023-05-14 22:40:00|658.19|648.09|658.54|648.44|658.55|648.45|658.15|648.05|54
1684104300000|2023-05-14 22:45:00|658.44|648.34|658.62|648.52|658.7|648.6|658.33|648.23|119
1684104600000|2023-05-14 22:50:00|658.63|648.53|658.25|648.15|658.63|648.53|658.12|648.02|59
1684104900000|2023-05-14 22:55:00|658.26|648.16|658.46|648.36|658.85|648.75|658.26|648.16|77
1684105200000|2023-05-14 23:00:00|658.52|648.42|658.4|648.3|658.79|648.69|658.26|648.16|95
1684105500000|2023-05-14 23:05:00|658.45|648.35|657.79|647.69|658.57|648.47|657.79|647.69|50
1684105800000|2023-05-14 23:10:00|657.74|647.64|657.31|647.21|657.84|647.74|656.91|646.81|171
1684106100000|2023-05-14 23:15:00|657.33|647.23|657.77|647.67|657.92|647.82|657.23|647.13|191
1684106400000|2023-05-14 23:20:00|657.74|647.64|658.17|648.07|658.61|648.51|657.68|647.58|225
1684106700000|2023-05-14 23:25:00|658.22|648.12|658.5|648.4|658.7|648.6|658.07|647.97|127
1684107000000|2023-05-14 23:30:00|658.61|648.51|659.66|649.56|659.95|649.85|658.58|648.48|270
1684107300000|2023-05-14 23:35:00|659.88|649.78|659.71|649.61|660.12|650.02|659.63|649.53|227
1684107600000|2023-05-14 23:40:00|659.72|649.62|659.75|649.65|660.18|650.08|659.54|649.44|141
1684107900000|2023-05-14 23:45:00|659.67|649.57|659.26|649.16|659.68|649.58|659.09|648.99|162
1684108200000|2023-05-14 23:50:00|659.21|649.11|659.53|649.43|659.53|649.43|659.09|648.99|96
1684108500000|2023-05-14 23:55:00|659.52|649.42|659.99|649.89|660.1|650|659.52|649.42|67
1684108800000|2023-05-15 00:00:00|659.96|649.86|660.43|650.33|660.43|650.33|659.65|649.55|170
1684109100000|2023-05-15 00:05:00|660.42|650.32|659.7|649.6|660.55|650.45|659.47|649.37|291
1684109400000|2023-05-15 00:10:00|659.78|649.68|660.88|650.78|661.01|650.91|659.64|649.54|175
1684109700000|2023-05-15 00:15:00|660.85|650.75|657.73|647.63|660.85|650.75|656.77|646.67|723
1684110000000|2023-05-15 00:20:00|657.74|647.64|657.97|647.87|658.38|648.28|657.08|646.98|534
1684110300000|2023-05-15 00:25:00|657.98|647.88|656.85|646.75|657.98|647.88|656.31|646.21|448
1684110600000|2023-05-15 00:30:00|656.79|646.69|656.96|646.86|657.34|647.24|656.25|646.15|431
1684110900000|2023-05-15 00:35:00|656.97|646.87|654.92|644.82|657.23|647.13|652.8|642.7|584
1684111200000|2023-05-15 00:40:00|655.02|644.92|654.22|644.12|655.04|644.94|653.39|643.29|719
1684111500000|2023-05-15 00:45:00|654.25|644.15|653.04|642.94|654.73|644.63|652.35|642.25|710
1684111800000|2023-05-15 00:50:00|652.98|642.88|652.13|642.03|653.67|643.57|650.94|640.84|694
1684112100000|2023-05-15 00:55:00|652.23|642.13|653.04|642.94|653.23|643.13|651.45|641.35|650
1684112400000|2023-05-15 01:00:00|652.99|642.89|654.23|644.13|654.23|644.13|652.51|642.41|479
1684112700000|2023-05-15 01:05:00|654.1|644|654.88|644.78|654.99|644.89|654.07|643.97|276
1684113000000|2023-05-15 01:10:00|654.89|644.79|656.15|646.05|656.29|646.19|654.6|644.5|347
1684113300000|2023-05-15 01:15:00|656.13|646.03|656.67|646.57|656.67|646.57|655.59|645.49|357
1684113600000|2023-05-15 01:20:00|656.7|646.6|660.65|650.55|660.9|650.8|656.38|646.28|413
1684113900000|2023-05-15 01:25:00|660.66|650.56|662.91|652.81|663.18|653.08|660.66|650.56|693
1684114200000|2023-05-15 01:30:00|662.87|652.77|663.88|653.78|663.92|653.82|662.11|652.01|582
1684114500000|2023-05-15 01:35:00|663.89|653.79|665.67|655.57|665.72|655.62|663.7|653.6|675
1684114800000|2023-05-15 01:40:00|665.72|655.62|665.73|655.63|665.77|655.67|664.35|654.25|572
1684115100000|2023-05-15 01:45:00|665.7|655.6|666.52|656.42|666.98|656.88|664.54|654.44|579
1684115400000|2023-05-15 01:50:00|666.53|656.43|668.44|658.34|669.46|659.36|666.17|656.07|519
1684115700000|2023-05-15 01:55:00|668.43|658.33|668.64|658.54|668.97|658.87|667.53|657.43|702
1684116000000|2023-05-15 02:00:00|668.63|658.53|668.99|658.89|669.95|659.85|668.63|658.53|547
1684116300000|2023-05-15 02:05:00|669.06|658.96|669.16|659.06|669.32|659.22|668.78|658.68|310
1684116600000|2023-05-15 02:10:00|669.18|659.08|669.15|659.05|669.82|659.72|669.04|658.94|365
1684116900000|2023-05-15 02:15:00|669.14|659.04|668.77|658.67|669.66|659.56|668.75|658.65|276
1684117200000|2023-05-15 02:20:00|668.75|658.65|669.16|659.06|669.43|659.33|668.74|658.64|214
1684117500000|2023-05-15 02:25:00|669.07|658.97|667.62|657.52|669.61|659.51|667.61|657.51|226
1684117800000|2023-05-15 02:30:00|668.02|657.92|667.77|657.67|668.23|658.13|667.56|657.46|275
1684118100000|2023-05-15 02:35:00|667.66|657.56|667.58|657.48|667.97|657.87|667.37|657.27|182
1684118400000|2023-05-15 02:40:00|667.67|657.57|667.58|657.48|667.97|657.87|667.48|657.38|152
1684118700000|2023-05-15 02:45:00|667.59|657.49|666.83|656.73|667.9|657.8|666.54|656.44|345
1684119000000|2023-05-15 02:50:00|666.8|656.7|666.73|656.63|667.64|657.54|666.66|656.56|252
1684119300000|2023-05-15 02:55:00|666.77|656.67|666.48|656.38|667.05|656.95|666.32|656.22|241
1684119600000|2023-05-15 03:00:00|666.49|656.39|667.05|656.95|667.05|656.95|666.38|656.28|205
1684119900000|2023-05-15 03:05:00|667.19|657.09|667.82|657.72|667.93|657.83|666.93|656.83|137
1684120200000|2023-05-15 03:10:00|667.84|657.74|667.55|657.45|668.16|658.06|667.45|657.35|156
1684120500000|2023-05-15 03:15:00|667.56|657.46|667.3|657.2|668.2|658.1|667.25|657.15|212
1684120800000|2023-05-15 03:20:00|667.26|657.16|667.49|657.39|667.64|657.54|667.2|657.1|180
1684121100000|2023-05-15 03:25:00|667.44|657.34|667.51|657.41|667.65|657.55|667.3|657.2|115
1684121400000|2023-05-15 03:30:00|667.52|657.42|667.37|657.27|668.94|658.84|667.09|656.99|526
1684121700000|2023-05-15 03:35:00|667.38|657.28|667.03|656.93|667.62|657.52|667.02|656.92|461
1684122000000|2023-05-15 03:40:00|667.08|656.98|667.1|657|667.5|657.4|666.83|656.73|390
1684122300000|2023-05-15 03:45:00|667.14|657.04|667.5|657.4|667.62|657.52|667.09|656.99|313
1684122600000|2023-05-15 03:50:00|667.51|657.41|667.41|657.31|667.54|657.44|667.14|657.04|215
1684122900000|2023-05-15 03:55:00|667.42|657.32|668.11|658.01|668.72|658.62|667.36|657.26|309
1684123200000|2023-05-15 04:00:00|668.13|658.03|668.21|658.11|669.7|659.6|667.91|657.81|596
1684123500000|2023-05-15 04:05:00|668.23|658.13|667.79|657.69|668.67|658.57|667.41|657.31|266
1684123800000|2023-05-15 04:10:00|667.81|657.71|667.78|657.68|668.13|658.03|667.51|657.41|185
1684124100000|2023-05-15 04:15:00|667.82|657.72|667.3|657.2|668.15|658.05|667.18|657.08|82
1684124400000|2023-05-15 04:20:00|667.35|657.25|667.82|657.72|668.08|657.98|667.35|657.25|142
1684124700000|2023-05-15 04:25:00|667.87|657.77|668.27|658.17|668.41|658.31|667.67|657.57|188
1684125000000|2023-05-15 04:30:00|668.24|658.14|668.76|658.66|668.78|658.68|668.12|658.02|169
1684125300000|2023-05-15 04:35:00|668.75|658.65|669.29|659.19|669.32|659.22|668.57|658.47|210
1684125600000|2023-05-15 04:40:00|669.27|659.17|669.14|659.04|669.38|659.28|669.12|659.02|138
1684125900000|2023-05-15 04:45:00|669.16|659.06|668.51|658.41|669.34|659.24|668.44|658.34|133
1684126200000|2023-05-15 04:50:00|668.53|658.43|668.65|658.55|668.9|658.8|668.49|658.39|212
1684126500000|2023-05-15 04:55:00|668.67|658.57|668.73|658.63|669.06|658.96|668.57|658.47|126
1684126800000|2023-05-15 05:00:00|668.74|658.64|667.62|657.52|669.74|659.64|666.62|656.52|538
1684127100000|2023-05-15 05:05:00|667.58|657.48|669.93|659.83|670.05|659.95|667.27|657.17|444
1684127400000|2023-05-15 05:10:00|669.83|659.73|669.17|659.07|670.77|660.67|668.26|658.16|513
1684127700000|2023-05-15 05:15:00|669.19|659.09|671.71|661.61|671.99|661.89|669.17|659.07|621
1684128000000|2023-05-15 05:20:00|671.72|661.62|672.41|662.31|672.79|662.69|671.52|661.42|421
1684128300000|2023-05-15 05:25:00|672.4|662.3|672.75|662.65|673.23|663.13|672.09|661.99|359
1684128600000|2023-05-15 05:30:00|672.73|662.63|672.14|662.04|673.22|663.12|672.02|661.92|371
1684128900000|2023-05-15 05:35:00|672.2|662.1|671.76|661.66|672.44|662.34|671.27|661.17|314
1684129200000|2023-05-15 05:40:00|671.77|661.67|672.85|662.75|673.25|663.15|671.52|661.42|398
1684129500000|2023-05-15 05:45:00|672.88|662.78|671.7|661.6|672.88|662.78|671.64|661.54|347
1684129800000|2023-05-15 05:50:00|671.67|661.57|672.53|662.43|672.68|662.58|671.67|661.57|282
1684130100000|2023-05-15 05:55:00|672.55|662.45|672.39|662.29|672.65|662.55|671.85|661.75|214
1684130400000|2023-05-15 06:00:00|672.46|662.36|671.75|661.65|672.59|662.49|671.47|661.37|316
1684130700000|2023-05-15 06:05:00|671.73|661.63|670.98|660.88|671.78|661.68|670.87|660.77|174
1684131000000|2023-05-15 06:10:00|670.84|660.74|671.75|661.65|671.75|661.65|670.58|660.48|228
1684131300000|2023-05-15 06:15:00|671.76|661.66|671.76|661.66|672.44|662.34|670.98|660.88|511
1684131600000|2023-05-15 06:20:00|671.77|661.67|673.37|663.27|673.58|663.48|671.55|661.45|589
1684131900000|2023-05-15 06:25:00|673.39|663.29|674.61|664.51|674.69|664.59|673.09|662.99|657
1684132200000|2023-05-15 06:30:00|674.62|664.52|674.29|664.19|675.4|665.3|674.2|664.1|533
1684132500000|2023-05-15 06:35:00|674.31|664.21|675.49|665.39|676|665.9|674.29|664.19|421
1684132800000|2023-05-15 06:40:00|675.47|665.37|673.87|663.77|676.22|666.12|673.69|663.59|370
1684133100000|2023-05-15 06:45:00|673.88|663.78|675.17|665.07|675.86|665.76|673.88|663.78|377
1684133400000|2023-05-15 06:50:00|675.22|665.12|674.47|664.37|675.95|665.85|673.87|663.77|250
1684133700000|2023-05-15 06:55:00|674.54|664.44|674.75|664.65|675.35|665.25|674.38|664.28|329
1684134000000|2023-05-15 07:00:00|674.51|664.41|674.28|664.18|674.77|664.67|673.7|663.6|232
1684134300000|2023-05-15 07:05:00|674.26|664.16|673.41|663.31|674.58|664.48|673.19|663.09|315
1684134600000|2023-05-15 07:10:00|673.43|663.33|673.42|663.32|673.92|663.82|673.08|662.98|264
1684134900000|2023-05-15 07:15:00|673.4|663.3|672.23|662.13|673.66|663.56|671.82|661.72|289
1684135200000|2023-05-15 07:20:00|672.17|662.07|672.4|662.3|672.62|662.52|671.98|661.88|208
1684135500000|2023-05-15 07:25:00|672.45|662.35|673.16|663.06|673.36|663.26|672.38|662.28|152
1684135800000|2023-05-15 07:30:00|673.13|663.03|672.57|662.47|673.36|663.26|672.31|662.21|187
1684136100000|2023-05-15 07:35:00|672.5|662.4|673.23|663.13|673.46|663.36|672.32|662.22|229
1684136400000|2023-05-15 07:40:00|673.21|663.11|672.76|662.66|673.39|663.29|672.36|662.26|275
1684136700000|2023-05-15 07:45:00|672.77|662.67|672.39|662.29|673.33|663.23|672.39|662.29|364
1684137000000|2023-05-15 07:50:00|672.4|662.3|672.9|662.8|672.95|662.85|672.34|662.24|172
1684137300000|2023-05-15 07:55:00|672.87|662.77|673.04|662.94|673.39|663.29|672.85|662.75|295
1684137600000|2023-05-15 08:00:00|673.05|662.95|672.64|662.54|673.55|663.45|672.57|662.47|276
1684137900000|2023-05-15 08:05:00|672.66|662.56|672.14|662.04|672.72|662.62|672|661.9|191
1684138200000|2023-05-15 08:10:00|672.21|662.11|672.1|662|672.38|662.28|671.68|661.58|212
1684138500000|2023-05-15 08:15:00|672.12|662.02|672.05|661.95|672.34|662.24|671.98|661.88|211
1684138800000|2023-05-15 08:20:00|672|661.9|672.76|662.66|672.88|662.78|671.77|661.67|177
1684139100000|2023-05-15 08:25:00|672.75|662.65|672.86|662.76|673.19|663.09|672.68|662.58|178
1684139400000|2023-05-15 08:30:00|672.88|662.78|673.5|663.4|673.5|663.4|672.8|662.7|227
1684139700000|2023-05-15 08:35:00|673.47|663.37|673.7|663.6|673.7|663.6|673.38|663.28|92
1684140000000|2023-05-15 08:40:00|673.75|663.65|673.75|663.65|673.85|663.75|673.45|663.35|49
1684140300000|2023-05-15 08:45:00|673.8|663.7|673.84|663.74|674.63|664.53|673.8|663.7|243
1684140600000|2023-05-15 08:50:00|673.87|663.77|673.7|663.6|674.2|664.1|673.7|663.6|146
1684140900000|2023-05-15 08:55:00|673.66|663.56|674.18|664.08|674.41|664.31|673.54|663.44|149
1684141200000|2023-05-15 09:00:00|674.2|664.1|674.08|663.98|675.32|665.22|674.07|663.97|264
1684141500000|2023-05-15 09:05:00|674.07|663.97|673.59|663.49|674.82|664.72|673.58|663.48|283
1684141800000|2023-05-15 09:10:00|673.58|663.48|673.58|663.48|673.69|663.59|673.03|662.93|157
1684142100000|2023-05-15 09:15:00|673.49|663.39|672.59|662.49|674.35|664.25|672.59|662.49|129
1684142400000|2023-05-15 09:20:00|672.98|662.88|672.03|661.93|672.99|662.89|672|661.9|254
1684142700000|2023-05-15 09:25:00|672.04|661.94|672.29|662.19|672.33|662.23|671.96|661.86|240
1684143000000|2023-05-15 09:30:00|672.26|662.16|672.51|662.41|672.64|662.54|672.01|661.91|211
1684143300000|2023-05-15 09:35:00|672.53|662.43|672.65|662.55|672.79|662.69|672.43|662.33|116
1684143600000|2023-05-15 09:40:00|672.8|662.7|672.14|662.04|672.8|662.7|672.14|662.04|125
1684143900000|2023-05-15 09:45:00|672.16|662.06|671.89|661.79|672.24|662.14|671.4|661.3|84
1684144200000|2023-05-15 09:50:00|671.94|661.84|672.24|662.14|672.34|662.24|671.87|661.77|191
1684144500000|2023-05-15 09:55:00|672.45|662.35|672.56|662.46|672.74|662.64|672.17|662.07|103
1684144800000|2023-05-15 10:00:00|672.58|662.48|672.1|662|672.68|662.58|672.1|662|43
1684145100000|2023-05-15 10:05:00|672.05|661.95|672.14|662.04|672.28|662.18|671.95|661.85|165
1684145400000|2023-05-15 10:10:00|672.12|662.02|671.8|661.7|672.26|662.16|671.66|661.56|82
1684145700000|2023-05-15 10:15:00|671.82|661.72|671.06|660.96|671.93|661.83|670.96|660.86|86
1684146000000|2023-05-15 10:20:00|671.07|660.97|671.53|661.43|671.6|661.5|671|660.9|110
1684146300000|2023-05-15 10:25:00|671.52|661.42|671.89|661.79|672.03|661.93|671.4|661.3|136
1684146600000|2023-05-15 10:30:00|671.91|661.81|671.66|661.56|672.02|661.92|671.66|661.56|108
1684146900000|2023-05-15 10:35:00|671.71|661.61|671.35|661.25|671.89|661.79|671.35|661.25|46
1684147200000|2023-05-15 10:40:00|671.29|661.19|672.15|662.05|672.2|662.1|671.29|661.19|46
1684147500000|2023-05-15 10:45:00|672.14|662.04|671.83|661.73|672.14|662.04|671.77|661.67|18
1684147800000|2023-05-15 10:50:00|672.17|662.07|672.7|662.6|672.75|662.65|672.06|661.96|65
1684148100000|2023-05-15 10:55:00|672.72|662.62|672.07|661.97|672.72|662.62|671.89|661.79|46
1684148400000|2023-05-15 11:00:00|672.05|661.95|672.92|662.82|673.19|663.09|671.94|661.84|129
1684148700000|2023-05-15 11:05:00|673.06|662.96|671.43|661.33|673.06|662.96|671.11|661.01|253
1684149000000|2023-05-15 11:10:00|671.3|661.2|672.02|661.92|672.02|661.92|671.14|661.04|230
1684149300000|2023-05-15 11:15:00|671.99|661.89|671.35|661.25|672.01|661.91|671.27|661.17|100
1684149600000|2023-05-15 11:20:00|671.33|661.23|671.16|661.06|671.5|661.4|670.93|660.83|130
1684149900000|2023-05-15 11:25:00|671.19|661.09|671.47|661.37|671.56|661.46|671.05|660.95|65
1684150200000|2023-05-15 11:30:00|671.2|661.1|670.39|660.29|672|661.9|670.31|660.21|224
1684150500000|2023-05-15 11:35:00|670.31|660.21|669.69|659.59|670.75|660.65|669.69|659.59|225
1684150800000|2023-05-15 11:40:00|669.7|659.6|669.51|659.41|670.02|659.92|669.48|659.38|148
1684151100000|2023-05-15 11:45:00|669.4|659.3|669.41|659.31|669.92|659.82|668.95|658.85|326
1684151400000|2023-05-15 11:50:00|669.36|659.26|669.41|659.31|669.91|659.81|669.27|659.17|171
1684151700000|2023-05-15 11:55:00|669.28|659.18|669.01|658.91|669.46|659.36|668.85|658.75|247
1684152000000|2023-05-15 12:00:00|668.99|658.89|669.26|659.16|669.34|659.24|668.9|658.8|249
1684152300000|2023-05-15 12:05:00|669.2|659.1|669.55|659.45|669.55|659.45|668.73|658.63|99
1684152600000|2023-05-15 12:10:00|669.65|659.55|670.11|660.01|670.15|660.05|669.41|659.31|94
1684152900000|2023-05-15 12:15:00|670.1|660|669.8|659.7|670.53|660.43|669.45|659.35|229
1684153200000|2023-05-15 12:20:00|669.83|659.73|669.69|659.59|670.1|660|669.55|659.45|193
1684153500000|2023-05-15 12:25:00|669.66|659.56|669.05|658.95|669.74|659.64|668.92|658.82|184
1684153800000|2023-05-15 12:30:00|669.06|658.96|668.79|658.69|669.22|659.12|668.65|658.55|297
1684154100000|2023-05-15 12:35:00|668.82|658.72|669.4|659.3|669.57|659.47|668.82|658.72|161
1684154400000|2023-05-15 12:40:00|669.63|659.53|670.77|660.67|671.02|660.92|669.59|659.49|189
1684154700000|2023-05-15 12:45:00|670.83|660.73|670.28|660.18|670.96|660.86|670.15|660.05|273
1684155000000|2023-05-15 12:50:00|670.45|660.35|670.03|659.93|670.52|660.42|669.87|659.77|161
1684155300000|2023-05-15 12:55:00|670.02|659.92|670.18|660.08|670.5|660.4|669.9|659.8|93
1684155600000|2023-05-15 13:00:00|670.1|660|670.22|660.12|670.45|660.35|670.09|659.99|91
1684155900000|2023-05-15 13:05:00|670.23|660.13|670.12|660.02|670.59|660.49|670|659.9|150
1684156200000|2023-05-15 13:10:00|670.13|660.03|670.18|660.08|670.2|660.1|669.73|659.63|118
1684156500000|2023-05-15 13:15:00|670.19|660.09|669.67|659.57|670.21|660.11|669.65|659.55|92
1684156800000|2023-05-15 13:20:00|669.68|659.58|669.65|659.55|670.1|660|669.2|659.1|219
1684157100000|2023-05-15 13:25:00|669.63|659.53|669.57|659.47|669.75|659.65|669.2|659.1|303
1684157400000|2023-05-15 13:30:00|669.6|659.5|669.64|659.54|670.05|659.95|668.97|658.87|392
1684157700000|2023-05-15 13:35:00|669.65|659.55|670.93|660.83|671.04|660.94|669.63|659.53|245
1684158000000|2023-05-15 13:40:00|670.92|660.82|671.24|661.14|671.73|661.63|670.65|660.55|258
1684158300000|2023-05-15 13:45:00|671.22|661.12|669.8|659.7|671.37|661.27|669.72|659.62|278
1684158600000|2023-05-15 13:50:00|669.84|659.74|668.81|658.71|669.86|659.76|668.55|658.45|270
1684158900000|2023-05-15 13:55:00|668.77|658.67|668.85|658.75|668.88|658.78|667.68|657.58|293
1684159200000|2023-05-15 14:00:00|668.88|658.78|668.11|658.01|668.88|658.78|667.88|657.78|261
1684159500000|2023-05-15 14:05:00|668.08|657.98|667.48|657.38|668.57|658.47|667.14|657.04|284
1684159800000|2023-05-15 14:10:00|667.42|657.32|667.07|656.97|668.32|658.22|667.02|656.92|301
1684160100000|2023-05-15 14:15:00|667.11|657.01|665.25|655.15|667.76|657.66|665.01|654.91|452
1684160400000|2023-05-15 14:20:00|665.19|655.09|666.48|656.38|666.48|656.38|664.83|654.73|607
1684160700000|2023-05-15 14:25:00|666.41|656.31|667.46|657.36|667.93|657.83|666.38|656.28|331
1684161000000|2023-05-15 14:30:00|667.47|657.37|668.56|658.46|668.56|658.46|667.04|656.94|297
1684161300000|2023-05-15 14:35:00|668.54|658.44|668.48|658.38|668.72|658.62|668.28|658.18|271
1684161600000|2023-05-15 14:40:00|668.46|658.36|669.28|659.18|669.57|659.47|668.18|658.08|222
1684161900000|2023-05-15 14:45:00|669.27|659.17|670.3|660.2|670.3|660.2|668.78|658.68|333
1684162200000|2023-05-15 14:50:00|670.26|660.16|671.75|661.65|672.49|662.39|669.91|659.81|627
1684162500000|2023-05-15 14:55:00|671.74|661.64|670.42|660.32|671.97|661.87|670.25|660.15|467
1684162800000|2023-05-15 15:00:00|670.38|660.28|670.16|660.06|670.87|660.77|670.05|659.95|396
1684163100000|2023-05-15 15:05:00|670.14|660.04|669.59|659.49|670.14|660.04|669.19|659.09|286
1684163400000|2023-05-15 15:10:00|669.55|659.45|670.47|660.37|670.47|660.37|669.46|659.36|340
1684163700000|2023-05-15 15:15:00|670.29|660.19|670.09|659.99|670.4|660.3|669.55|659.45|261
1684164000000|2023-05-15 15:20:00|670.04|659.94|670.65|660.55|670.85|660.75|669.96|659.86|178
1684164300000|2023-05-15 15:25:00|670.69|660.59|671.82|661.72|671.86|661.76|670.65|660.55|293
1684164600000|2023-05-15 15:30:00|671.85|661.75|670.6|660.5|672.31|662.21|670.48|660.38|287
1684164900000|2023-05-15 15:35:00|670.63|660.53|671.13|661.03|671.28|661.18|670.6|660.5|162
1684165200000|2023-05-15 15:40:00|671.15|661.05|671.41|661.31|671.6|661.5|671.04|660.94|155
1684165500000|2023-05-15 15:45:00|671.4|661.3|671.55|661.45|671.77|661.67|671.13|661.03|179
1684165800000|2023-05-15 15:50:00|671.46|661.36|671.15|661.05|671.64|661.54|671.01|660.91|255
1684166100000|2023-05-15 15:55:00|671.16|661.06|671.51|661.41|671.61|661.51|671.1|661|222
1684166400000|2023-05-15 16:00:00|671.49|661.39|671.1|661|671.87|661.77|670.5|660.4|333
1684166700000|2023-05-15 16:05:00|671.08|660.98|671.24|661.14|671.66|661.56|670.77|660.67|257
1684167000000|2023-05-15 16:10:00|671.25|661.15|671.7|661.6|671.75|661.65|670.93|660.83|156
1684167300000|2023-05-15 16:15:00|671.8|661.7|672.79|662.69|673.19|663.09|671.55|661.45|407
1684167600000|2023-05-15 16:20:00|672.77|662.67|672.16|662.06|672.82|662.72|672.16|662.06|240
1684167900000|2023-05-15 16:25:00|672.18|662.08|672.65|662.55|673.13|663.03|672.05|661.95|278
1684168200000|2023-05-15 16:30:00|672.62|662.52|671.62|661.52|672.89|662.79|671.47|661.37|252
1684168500000|2023-05-15 16:35:00|671.61|661.51|669.58|659.48|672.4|662.3|668.38|658.28|256
1684168800000|2023-05-15 16:40:00|669.62|659.52|670.18|660.08|670.62|660.52|669.38|659.28|671
1684169100000|2023-05-15 16:45:00|670.16|660.06|671.96|661.86|671.96|661.86|670.04|659.94|337
1684169400000|2023-05-15 16:50:00|671.95|661.85|672.27|662.17|672.63|662.53|671.89|661.79|347
1684169700000|2023-05-15 16:55:00|672.24|662.14|673.56|663.46|673.6|663.5|672.13|662.03|333
1684170000000|2023-05-15 17:00:00|673.55|663.45|673.36|663.26|673.81|663.71|672.98|662.88|224
1684170300000|2023-05-15 17:05:00|673.37|663.27|674.51|664.41|675.44|665.34|673.37|663.27|543
1684170600000|2023-05-15 17:10:00|674.52|664.42|674.7|664.6|674.79|664.69|674.43|664.33|317
1684170900000|2023-05-15 17:15:00|674.61|664.51|675.1|665|675.43|665.33|674.47|664.37|404
1684171200000|2023-05-15 17:20:00|675.13|665.03|674.62|664.52|675.37|665.27|674.24|664.14|333
1684171500000|2023-05-15 17:25:00|674.6|664.5|674.15|664.05|675.29|665.19|674.09|663.99|353
1684171800000|2023-05-15 17:30:00|674.24|664.14|674.8|664.7|674.8|664.7|674.18|664.08|290
1684172100000|2023-05-15 17:35:00|674.77|664.67|673.93|663.83|675.1|665|673.93|663.83|301
1684172400000|2023-05-15 17:40:00|673.94|663.84|673.39|663.29|674.14|664.04|673.01|662.91|399
1684172700000|2023-05-15 17:45:00|673.38|663.28|673.38|663.28|673.51|663.41|672.8|662.7|317
1684173000000|2023-05-15 17:50:00|673.42|663.32|672.23|662.13|673.5|663.4|672.21|662.11|242
1684173300000|2023-05-15 17:55:00|672.25|662.15|672.79|662.69|673.43|663.33|672.22|662.12|250
1684173600000|2023-05-15 18:00:00|672.81|662.71|673.39|663.29|673.49|663.39|672.7|662.6|169
1684173900000|2023-05-15 18:05:00|673.32|663.22|673.39|663.29|673.5|663.4|673.08|662.98|150
1684174200000|2023-05-15 18:10:00|673.38|663.28|673.39|663.29|673.46|663.36|673.19|663.09|115
1684174500000|2023-05-15 18:15:00|673.43|663.33|672.47|662.37|673.43|663.33|671.74|661.64|391
1684174800000|2023-05-15 18:20:00|672.46|662.36|672.57|662.47|672.96|662.86|672.03|661.93|224
1684175100000|2023-05-15 18:25:00|672.46|662.36|671.86|661.76|672.6|662.5|671.86|661.76|207
1684175400000|2023-05-15 18:30:00|671.87|661.77|671.37|661.27|672|661.9|671.01|660.91|215
1684175700000|2023-05-15 18:35:00|671.29|661.19|671.35|661.25|671.42|661.32|671.08|660.98|157
1684176000000|2023-05-15 18:40:00|671.38|661.28|671.5|661.4|671.65|661.55|671.17|661.07|174
1684176300000|2023-05-15 18:45:00|671.55|661.45|671.72|661.62|671.81|661.71|671.4|661.3|100
1684176600000|2023-05-15 18:50:00|671.76|661.66|670.93|660.83|671.76|661.66|670.8|660.7|130
1684176900000|2023-05-15 18:55:00|670.87|660.77|670.84|660.74|670.96|660.86|670.68|660.58|157
1684177200000|2023-05-15 19:00:00|670.79|660.69|670.41|660.31|671.2|661.1|670.35|660.25|190
1684177500000|2023-05-15 19:05:00|670.36|660.26|671.01|660.91|671.32|661.22|670.34|660.24|93
1684177800000|2023-05-15 19:10:00|670.91|660.81|671.58|661.48|671.76|661.66|670.91|660.81|166
1684178100000|2023-05-15 19:15:00|671.6|661.5|671.56|661.46|671.65|661.55|671.2|661.1|311
1684178400000|2023-05-15 19:20:00|671.6|661.5|671.46|661.36|672.05|661.95|671.2|661.1|268
1684178700000|2023-05-15 19:25:00|671.41|661.31|672.48|662.38|672.5|662.4|668.69|658.59|428
1684179000000|2023-05-15 19:30:00|672.5|662.4|671.28|661.18|672.6|662.5|671.04|660.94|291
1684179300000|2023-05-15 19:35:00|671.31|661.21|671.9|661.8|672.14|662.04|671.13|661.03|162
1684179600000|2023-05-15 19:40:00|671.87|661.77|673.13|663.03|673.14|663.04|671.87|661.77|186
1684179900000|2023-05-15 19:45:00|673.27|663.17|672.62|662.52|673.34|663.24|671.95|661.85|278
1684180200000|2023-05-15 19:50:00|672.63|662.53|672.41|662.31|672.96|662.86|672.38|662.28|93
1684180500000|2023-05-15 19:55:00|672.38|662.28|673.21|663.11|673.21|663.11|672.37|662.27|175
1684180800000|2023-05-15 20:00:00|673.2|663.1|672.09|661.99|673.2|663.1|672.08|661.98|182
1684181100000|2023-05-15 20:05:00|672.14|662.04|672.3|662.2|672.6|662.5|672.03|661.93|222
1684181400000|2023-05-15 20:10:00|672.31|662.21|672.55|662.45|672.7|662.6|672.15|662.05|185
1684181700000|2023-05-15 20:15:00|672.54|662.44|671.4|661.3|672.54|662.44|671.35|661.25|235
1684182000000|2023-05-15 20:20:00|671.38|661.28|672.34|662.24|672.54|662.44|671.34|661.24|291
1684182300000|2023-05-15 20:25:00|672.3|662.2|671.79|661.69|672.31|662.21|671.59|661.49|201
1684182600000|2023-05-15 20:30:00|671.78|661.68|671.53|661.43|671.86|661.76|671.4|661.3|125
1684182900000|2023-05-15 20:35:00|671.33|661.23|671.45|661.35|671.72|661.62|671.01|660.91|141
1684183200000|2023-05-15 20:40:00|671.49|661.39|672.28|662.18|672.39|662.29|671.42|661.32|157
1684183500000|2023-05-15 20:45:00|672.45|662.35|672.82|662.72|672.84|662.74|672.3|662.2|123
1684183800000|2023-05-15 20:50:00|672.85|662.75|672.83|662.73|672.95|662.85|672.31|662.21|120
1684184100000|2023-05-15 20:55:00|672.84|662.74|671.82|661.72|672.84|662.74|671.8|661.7|122
1684184400000|2023-05-15 21:00:00|671.8|661.7|671.7|661.6|672.2|662.1|671.67|661.57|127
1684184700000|2023-05-15 21:05:00|671.71|661.61|671.91|661.81|672.05|661.95|671.69|661.59|84
1684185000000|2023-05-15 21:10:00|671.9|661.8|672.46|662.36|672.46|662.36|671.9|661.8|60
1684185300000|2023-05-15 21:15:00|672.45|662.35|672.36|662.26|672.49|662.39|672.31|662.21|52
1684185600000|2023-05-15 21:20:00|672.35|662.25|672.53|662.43|672.66|662.56|672.18|662.08|185
1684185900000|2023-05-15 21:25:00|672.55|662.45|672.57|662.47|672.6|662.5|672.44|662.34|56
1684186200000|2023-05-15 21:30:00|672.59|662.49|672.29|662.19|672.63|662.53|672.21|662.11|90
1684186500000|2023-05-15 21:35:00|672.49|662.39|672.24|662.14|672.59|662.49|671.53|661.43|137
1684186800000|2023-05-15 21:40:00|672.2|662.1|672.43|662.33|672.5|662.4|672.19|662.09|150
1684187100000|2023-05-15 21:45:00|672.41|662.31|671.48|661.38|672.58|662.48|671.41|661.31|134
1684187400000|2023-05-15 21:50:00|671.47|661.37|672.2|662.1|672.39|662.29|671.47|661.37|121
1684187700000|2023-05-15 21:55:00|672|661.9|671.55|661.45|672.19|662.09|671.54|661.44|127
1684188000000|2023-05-15 22:00:00|671.61|661.51|671.1|661|671.76|661.66|671|660.9|240
1684188300000|2023-05-15 22:05:00|671.09|660.99|670.94|660.84|671.46|661.36|670.85|660.75|173
1684188600000|2023-05-15 22:10:00|670.95|660.85|671.33|661.23|671.4|661.3|670.83|660.73|161
1684188900000|2023-05-15 22:15:00|671.36|661.26|671.89|661.79|671.89|661.79|671.22|661.12|110
1684189200000|2023-05-15 22:20:00|671.86|661.76|672.27|662.17|672.33|662.23|671.82|661.72|79
1684189500000|2023-05-15 22:25:00|672.24|662.14|672.3|662.2|672.3|662.2|671.97|661.87|73
1684189800000|2023-05-15 22:30:00|672.25|662.15|672.25|662.15|672.35|662.25|672.05|661.95|64
1684190100000|2023-05-15 22:35:00|672.23|662.13|671.48|661.38|672.3|662.2|671.32|661.22|88
1684190400000|2023-05-15 22:40:00|671.55|661.45|670.57|660.47|671.72|661.62|669.8|659.7|260
1684190700000|2023-05-15 22:45:00|670.58|660.48|670.37|660.27|670.62|660.52|669.19|659.09|372
1684191000000|2023-05-15 22:50:00|670.38|660.28|671.29|661.19|671.38|661.28|670.38|660.28|161
1684191300000|2023-05-15 22:55:00|671.32|661.22|671.4|661.3|671.82|661.72|671.21|661.11|77
1684191600000|2023-05-15 23:00:00|671.42|661.32|671.04|660.94|671.42|661.32|670.46|660.36|209
1684191900000|2023-05-15 23:05:00|670.99|660.89|671.54|661.44|671.85|661.75|670.82|660.72|179
1684192200000|2023-05-15 23:10:00|671.52|661.42|671.3|661.2|671.7|661.6|671.06|660.96|170
1684192500000|2023-05-15 23:15:00|671.31|661.21|671.42|661.32|671.56|661.46|671.05|660.95|114
1684192800000|2023-05-15 23:20:00|671.48|661.38|670.85|660.75|671.48|661.38|670.59|660.49|114
1684193100000|2023-05-15 23:25:00|670.83|660.73|671.12|661.02|671.39|661.29|670.64|660.54|157
1684193400000|2023-05-15 23:30:00|671.11|661.01|670.2|660.1|671.15|661.05|670|659.9|191
1684193700000|2023-05-15 23:35:00|670.18|660.08|669.92|659.82|670.2|660.1|669.59|659.49|168
1684194000000|2023-05-15 23:40:00|669.94|659.84|669.69|659.59|670.01|659.91|669.56|659.46|240
1684194300000|2023-05-15 23:45:00|669.64|659.54|669.27|659.17|669.71|659.61|667.09|656.99|638
1684194600000|2023-05-15 23:50:00|669.28|659.18|669.16|659.06|669.52|659.42|668.46|658.36|358
1684194900000|2023-05-15 23:55:00|669.15|659.05|668.85|658.75|669.42|659.32|668.38|658.28|309
1684195200000|2023-05-16 00:00:00|668.82|658.72|669.43|659.33|669.82|659.72|668.46|658.36|462
1684195500000|2023-05-16 00:05:00|669.42|659.32|671.37|661.27|671.53|661.43|669.08|658.98|264
1684195800000|2023-05-16 00:10:00|671.33|661.23|670.79|660.69|671.46|661.36|670.7|660.6|309
1684196100000|2023-05-16 00:15:00|670.82|660.72|671.28|661.18|671.45|661.35|670.16|660.06|348
1684196400000|2023-05-16 00:20:00|671.27|661.17|672.04|661.94|672.08|661.98|670.72|660.62|357
1684196700000|2023-05-16 00:25:00|672|661.9|672.08|661.98|672.14|662.04|671.64|661.54|270
1684197000000|2023-05-16 00:30:00|671.98|661.88|670.74|660.64|672.04|661.94|670.14|660.04|301
1684197300000|2023-05-16 00:35:00|670.81|660.71|669.4|659.3|670.81|660.71|669.38|659.28|230
1684197600000|2023-05-16 00:40:00|669.29|659.19|668.53|658.43|669.5|659.4|668.01|657.91|499
1684197900000|2023-05-16 00:45:00|668.51|658.41|668.1|658|668.64|658.54|668|657.9|201
1684198200000|2023-05-16 00:50:00|668.05|657.95|668.35|658.25|669.86|659.76|665.21|655.11|637
1684198500000|2023-05-16 00:55:00|668.39|658.29|667.64|657.54|668.4|658.3|667.44|657.34|450
1684198800000|2023-05-16 01:00:00|667.72|657.62|667.2|657.1|668.29|658.19|666.22|656.12|529
1684199100000|2023-05-16 01:05:00|667.23|657.13|666.98|656.88|668.39|658.29|666.91|656.81|359
1684199400000|2023-05-16 01:10:00|667.09|656.99|666.79|656.69|667.34|657.24|666.35|656.25|339
1684199700000|2023-05-16 01:15:00|666.78|656.68|665.95|655.85|666.83|656.73|665.52|655.42|511
1684200000000|2023-05-16 01:20:00|665.97|655.87|663.35|653.25|666.07|655.97|662.51|652.41|753
1684200300000|2023-05-16 01:25:00|663.33|653.23|661.99|651.89|663.71|653.61|660.87|650.77|901
1684200600000|2023-05-16 01:30:00|662|651.9|661.39|651.29|662.59|652.49|660.44|650.34|757
1684200900000|2023-05-16 01:35:00|661.35|651.25|661.8|651.7|661.81|651.71|660.55|650.45|615
1684201200000|2023-05-16 01:40:00|661.79|651.69|662.29|652.19|662.57|652.47|661.75|651.65|468
1684201500000|2023-05-16 01:45:00|662.26|652.16|663.02|652.92|663.2|653.1|661.47|651.37|343
1684201800000|2023-05-16 01:50:00|663.01|652.91|663.24|653.14|663.34|653.24|662.76|652.66|228
1684202100000|2023-05-16 01:55:00|663.21|653.11|664|653.9|664.3|654.2|662.81|652.71|412
1684202400000|2023-05-16 02:00:00|663.99|653.89|663.38|653.28|664.14|654.04|663.38|653.28|403
1684202700000|2023-05-16 02:05:00|663.37|653.27|664.54|654.44|664.63|654.53|663.35|653.25|336
1684203000000|2023-05-16 02:10:00|664.53|654.43|664.32|654.22|664.64|654.54|663.93|653.83|270
1684203300000|2023-05-16 02:15:00|664.45|654.35|664.16|654.06|664.45|654.35|663.85|653.75|318
1684203600000|2023-05-16 02:20:00|664.14|654.04|663.45|653.35|664.16|654.06|663.21|653.11|150
1684203900000|2023-05-16 02:25:00|663.44|653.34|663.62|653.52|663.89|653.79|663.41|653.31|160
1684204200000|2023-05-16 02:30:00|663.61|653.51|663.75|653.65|664.03|653.93|663.19|653.09|181
1684204500000|2023-05-16 02:35:00|663.8|653.7|664.17|654.07|664.7|654.6|663.8|653.7|345
1684204800000|2023-05-16 02:40:00|664.2|654.1|664.27|654.17|664.41|654.31|663.7|653.6|248
1684205100000|2023-05-16 02:45:00|664.26|654.16|665.59|655.49|665.68|655.58|664.2|654.1|203
1684205400000|2023-05-16 02:50:00|665.54|655.44|666.59|656.49|666.61|656.51|665.5|655.4|211
1684205700000|2023-05-16 02:55:00|666.57|656.47|666.55|656.45|666.7|656.6|666.01|655.91|233
1684206000000|2023-05-16 03:00:00|666.51|656.41|666.57|656.47|666.86|656.76|666.41|656.31|220
1684206300000|2023-05-16 03:05:00|666.54|656.44|666.83|656.73|666.95|656.85|666.47|656.37|151
1684206600000|2023-05-16 03:10:00|666.85|656.75|667.04|656.94|667.04|656.94|666.64|656.54|244
1684206900000|2023-05-16 03:15:00|667.02|656.92|667.36|657.26|667.51|657.41|666.99|656.89|197
1684207200000|2023-05-16 03:20:00|667.34|657.24|667.2|657.1|667.46|657.36|667.15|657.05|122
1684207500000|2023-05-16 03:25:00|667.15|657.05|667.35|657.25|667.61|657.51|667.04|656.94|94
1684207800000|2023-05-16 03:30:00|667.3|657.2|667.04|656.94|667.3|657.2|666.35|656.25|191
1684208100000|2023-05-16 03:35:00|667.07|656.97|667.19|657.09|667.42|657.32|666.82|656.72|221
1684208400000|2023-05-16 03:40:00|667.15|657.05|667.29|657.19|667.45|657.35|666.81|656.71|158
1684208700000|2023-05-16 03:45:00|667.32|657.22|666.41|656.31|667.32|657.22|666.31|656.21|126
1684209000000|2023-05-16 03:50:00|666.46|656.36|666.8|656.7|667.01|656.91|666.4|656.3|67
1684209300000|2023-05-16 03:55:00|666.81|656.71|667.41|657.31|667.6|657.5|666.55|656.45|181
1684209600000|2023-05-16 04:00:00|667.42|657.32|667.83|657.73|668.19|658.09|667.16|657.06|264
1684209900000|2023-05-16 04:05:00|667.84|657.74|667.67|657.57|667.84|657.74|667.29|657.19|152
1684210200000|2023-05-16 04:10:00|667.66|657.56|667.54|657.44|667.73|657.63|667.48|657.38|36
1684210500000|2023-05-16 04:15:00|667.51|657.41|667.97|657.87|667.97|657.87|667.09|656.99|161
1684210800000|2023-05-16 04:20:00|667.96|657.86|668.41|658.31|668.41|658.31|667.85|657.75|70
1684211100000|2023-05-16 04:25:00|668.43|658.33|668.93|658.83|668.94|658.84|668.43|658.33|99
1684211400000|2023-05-16 04:30:00|668.9|658.8|668.66|658.56|669.06|658.96|668.36|658.26|127
1684211700000|2023-05-16 04:35:00|668.64|658.54|668.39|658.29|668.78|658.68|667.98|657.88|95
1684212000000|2023-05-16 04:40:00|668.38|658.28|668.3|658.2|668.64|658.54|668.05|657.95|111
1684212300000|2023-05-16 04:45:00|668.37|658.27|668.27|658.17|668.48|658.38|668.1|658|81
1684212600000|2023-05-16 04:50:00|668.32|658.22|668.6|658.5|668.6|658.5|667.68|657.58|160
1684212900000|2023-05-16 04:55:00|668.59|658.49|669.02|658.92|669.02|658.92|668.43|658.33|73
1684213200000|2023-05-16 05:00:00|669.05|658.95|669.36|659.26|669.47|659.37|668.68|658.58|54
1684213500000|2023-05-16 05:05:00|669.4|659.3|669.75|659.65|670.17|660.07|669.4|659.3|232
1684213800000|2023-05-16 05:10:00|669.79|659.69|669.07|658.97|670.01|659.91|669.07|658.97|203
1684214100000|2023-05-16 05:15:00|669.04|658.94|669.4|659.3|669.45|659.35|669.04|658.94|62
1684214400000|2023-05-16 05:20:00|669.36|659.26|669.6|659.5|669.79|659.69|669.21|659.11|92
1684214700000|2023-05-16 05:25:00|669.8|659.7|669.4|659.3|669.8|659.7|669.32|659.22|92
1684215000000|2023-05-16 05:30:00|669.35|659.25|668.85|658.75|669.35|659.25|668.85|658.75|141
1684215300000|2023-05-16 05:35:00|668.83|658.73|668.11|658.01|669.05|658.95|668.11|658.01|219
1684215600000|2023-05-16 05:40:00|668.12|658.02|668.29|658.19|668.53|658.43|667.66|657.56|189
1684215900000|2023-05-16 05:45:00|668.32|658.22|668.3|658.2|668.5|658.4|667.72|657.62|228
1684216200000|2023-05-16 05:50:00|668.29|658.19|668.29|658.19|668.73|658.63|668|657.9|205
1684216500000|2023-05-16 05:55:00|668.28|658.18|668.61|658.51|668.77|658.67|668.26|658.16|85
1684216800000|2023-05-16 06:00:00|668.64|658.54|667.34|657.24|668.98|658.88|667.34|657.24|281
1684217100000|2023-05-16 06:05:00|667.39|657.29|667.79|657.69|668|657.9|666.78|656.68|287
1684217400000|2023-05-16 06:10:00|667.81|657.71|667.28|657.18|668.42|658.32|667.25|657.15|207
1684217700000|2023-05-16 06:15:00|667.23|657.13|667.9|657.8|667.9|657.8|667.12|657.02|195
1684218000000|2023-05-16 06:20:00|667.88|657.78|668.25|658.15|668.51|658.41|667.81|657.71|106
1684218300000|2023-05-16 06:25:00|668.22|658.12|668.94|658.84|668.96|658.86|668.2|658.1|147
1684218600000|2023-05-16 06:30:00|668.93|658.83|670.43|660.33|670.43|660.33|668.7|658.6|167
1684218900000|2023-05-16 06:35:00|670.44|660.34|671.74|661.64|671.8|661.7|670.44|660.34|199
1684219200000|2023-05-16 06:40:00|671.76|661.66|671.31|661.21|672.43|662.33|671.09|660.99|273
1684219500000|2023-05-16 06:45:00|671.25|661.15|672.76|662.66|672.84|662.74|671|660.9|211
1684219800000|2023-05-16 06:50:00|672.89|662.79|673.66|663.56|674.28|664.18|672.58|662.48|359
1684220100000|2023-05-16 06:55:00|673.69|663.59|674.09|663.99|674.57|664.47|673.38|663.28|247
1684220400000|2023-05-16 07:00:00|674.11|664.01|675.27|665.17|675.57|665.47|674.09|663.99|238
1684220700000|2023-05-16 07:05:00|675.31|665.21|673.46|663.36|675.45|665.35|673.14|663.04|304
1684221000000|2023-05-16 07:10:00|673.38|663.28|673.06|662.96|674.42|664.32|673|662.9|391
1684221300000|2023-05-16 07:15:00|673.13|663.03|673.52|663.42|673.62|663.52|672.33|662.23|600
1684221600000|2023-05-16 07:20:00|673.47|663.37|672.89|662.79|673.61|663.51|672.69|662.59|380
1684221900000|2023-05-16 07:25:00|672.79|662.69|673.65|663.55|674.09|663.99|672.79|662.69|313
1684222200000|2023-05-16 07:30:00|673.69|663.59|673.49|663.39|674.02|663.92|673.29|663.19|260
1684222500000|2023-05-16 07:35:00|673.51|663.41|674.87|664.77|674.99|664.89|673.5|663.4|333
1684222800000|2023-05-16 07:40:00|674.92|664.82|674.85|664.75|675.51|665.41|674.77|664.67|348
1684223100000|2023-05-16 07:45:00|674.84|664.74|674.37|664.27|675|664.9|674.25|664.15|236
1684223400000|2023-05-16 07:50:00|674.42|664.32|675.02|664.92|675.16|665.06|674.32|664.22|243
1684223700000|2023-05-16 07:55:00|675.03|664.93|674.39|664.29|675.04|664.94|674.23|664.13|182
1684224000000|2023-05-16 08:00:00|674.38|664.28|673.79|663.69|674.92|664.82|673.5|663.4|294
1684224300000|2023-05-16 08:05:00|673.83|663.73|673.13|663.03|673.87|663.77|672.96|662.86|385
1684224600000|2023-05-16 08:10:00|673.19|663.09|675.14|665.04|675.44|665.34|673.11|663.01|249
1684224900000|2023-05-16 08:15:00|675.19|665.09|675.96|665.86|676.06|665.96|674.78|664.68|210
1684225200000|2023-05-16 08:20:00|675.95|665.85|676.33|666.23|676.96|666.86|675.41|665.31|536
1684225500000|2023-05-16 08:25:00|676.36|666.26|676.25|666.15|677.81|667.71|676.07|665.97|341
1684225800000|2023-05-16 08:30:00|676.28|666.18|675.95|665.85|677.53|667.43|675.85|665.75|333
1684226100000|2023-05-16 08:35:00|675.96|665.86|675.6|665.5|676.54|666.44|675.37|665.27|328
1684226400000|2023-05-16 08:40:00|675.58|665.48|677.05|666.95|677.11|667.01|675.58|665.48|308
1684226700000|2023-05-16 08:45:00|677.06|666.96|676.15|666.05|677.47|667.37|676.15|666.05|274
1684227000000|2023-05-16 08:50:00|676.18|666.08|675.18|665.08|676.31|666.21|674.99|664.89|307
1684227300000|2023-05-16 08:55:00|675.2|665.1|675.21|665.11|675.74|665.64|674.73|664.63|292
1684227600000|2023-05-16 09:00:00|675.23|665.13|675.22|665.12|675.52|665.42|674.9|664.8|310
1684227900000|2023-05-16 09:05:00|675.21|665.11|674.39|664.29|675.28|665.18|674.26|664.16|244
1684228200000|2023-05-16 09:10:00|674.43|664.33|675.17|665.07|675.8|665.7|674.43|664.33|185
1684228500000|2023-05-16 09:15:00|675.22|665.12|675.76|665.66|675.85|665.75|675.22|665.12|199
1684228800000|2023-05-16 09:20:00|675.78|665.68|676.26|666.16|676.78|666.68|675.58|665.48|313
1684229100000|2023-05-16 09:25:00|676.35|666.25|675.56|665.46|676.54|666.44|675.49|665.39|133
1684229400000|2023-05-16 09:30:00|675.57|665.47|674.97|664.87|676.79|666.69|674.4|664.3|440
1684229700000|2023-05-16 09:35:00|674.98|664.88|675.56|665.46|675.8|665.7|674.84|664.74|430
1684230000000|2023-05-16 09:40:00|675.58|665.48|675.8|665.7|676.06|665.96|675.57|665.47|155
1684230300000|2023-05-16 09:45:00|675.81|665.71|675.18|665.08|675.99|665.89|675.01|664.91|202
1684230600000|2023-05-16 09:50:00|675.17|665.07|674.72|664.62|675.47|665.37|674.48|664.38|210
1684230900000|2023-05-16 09:55:00|674.6|664.5|675.02|664.92|675.41|665.31|674.57|664.47|258
1684231200000|2023-05-16 10:00:00|675|664.9|675.45|665.35|675.74|665.64|674.93|664.83|125
1684231500000|2023-05-16 10:05:00|675.35|665.25|673.99|663.89|675.38|665.28|673.94|663.84|195
1684231800000|2023-05-16 10:10:00|673.9|663.8|674.19|664.09|674.49|664.39|673.47|663.37|328
1684232100000|2023-05-16 10:15:00|674.17|664.07|673.19|663.09|674.46|664.36|672.85|662.75|334
1684232400000|2023-05-16 10:20:00|673.18|663.08|672.19|662.09|673.19|663.09|671.91|661.81|428
1684232700000|2023-05-16 10:25:00|672.18|662.08|672.49|662.39|672.9|662.8|672.1|662|304
1684233000000|2023-05-16 10:30:00|672.55|662.45|672.74|662.64|673.09|662.99|672.55|662.45|106
1684233300000|2023-05-16 10:35:00|672.82|662.72|672.84|662.74|673|662.9|672.43|662.33|148
1684233600000|2023-05-16 10:40:00|672.91|662.81|672.52|662.42|672.92|662.82|671.94|661.84|253
1684233900000|2023-05-16 10:45:00|672.54|662.44|671.74|661.64|672.55|662.45|671.48|661.38|191
1684234200000|2023-05-16 10:50:00|671.78|661.68|671.3|661.2|672|661.9|671.26|661.16|142
1684234500000|2023-05-16 10:55:00|671.31|661.21|670.87|660.77|671.42|661.32|670.63|660.53|237
1684234800000|2023-05-16 11:00:00|670.82|660.72|670.86|660.76|671.19|661.09|670.5|660.4|200
1684235100000|2023-05-16 11:05:00|670.89|660.79|671.86|661.76|672|661.9|670.79|660.69|197
1684235400000|2023-05-16 11:10:00|671.85|661.75|672.41|662.31|672.89|662.79|671.53|661.43|199
1684235700000|2023-05-16 11:15:00|672.42|662.32|672.07|661.97|672.61|662.51|671.61|661.51|208
1684236000000|2023-05-16 11:20:00|672.08|661.98|671.49|661.39|672.38|662.28|671.47|661.37|180
1684236300000|2023-05-16 11:25:00|671.48|661.38|671.33|661.23|671.58|661.48|671.33|661.23|153
1684236600000|2023-05-16 11:30:00|671.37|661.27|672.33|662.23|672.33|662.23|671.33|661.23|184
1684236900000|2023-05-16 11:35:00|672.32|662.22|672.43|662.33|673.04|662.94|672.13|662.03|193
1684237200000|2023-05-16 11:40:00|672.4|662.3|671.79|661.69|672.53|662.43|671.64|661.54|202
1684237500000|2023-05-16 11:45:00|671.75|661.65|671.43|661.33|672.02|661.92|671.43|661.33|140
1684237800000|2023-05-16 11:50:00|671.44|661.34|670.62|660.52|671.48|661.38|670.56|660.46|126
1684238100000|2023-05-16 11:55:00|670.57|660.47|670.6|660.5|670.87|660.77|670.44|660.34|150
1684238400000|2023-05-16 12:00:00|670.63|660.53|671.3|661.2|671.47|661.37|670.63|660.53|204
1684238700000|2023-05-16 12:05:00|671.29|661.19|670.55|660.45|671.34|661.24|670.39|660.29|167
1684239000000|2023-05-16 12:10:00|670.57|660.47|670.44|660.34|670.9|660.8|669.81|659.71|184
1684239300000|2023-05-16 12:15:00|670.43|660.33|671.57|661.47|672.03|661.93|670.39|660.29|337
1684239600000|2023-05-16 12:20:00|671.56|661.46|670.77|660.67|671.58|661.48|670.71|660.61|303
1684239900000|2023-05-16 12:25:00|670.84|660.74|670.43|660.33|670.88|660.78|670.17|660.07|252
1684240200000|2023-05-16 12:30:00|670.53|660.43|670.75|660.65|672.5|662.4|668.28|658.18|514
1684240500000|2023-05-16 12:35:00|670.8|660.7|669.73|659.63|671.18|661.08|668.79|658.69|505
1684240800000|2023-05-16 12:40:00|669.71|659.61|671.65|661.55|671.75|661.65|669.66|659.56|675
1684241100000|2023-05-16 12:45:00|671.63|661.53|671.53|661.43|671.8|661.7|671.04|660.94|325
1684241400000|2023-05-16 12:50:00|671.51|661.41|671.51|661.41|672.33|662.23|671.36|661.26|300
1684241700000|2023-05-16 12:55:00|671.48|661.38|671.07|660.97|671.66|661.56|670.92|660.82|262
1684242000000|2023-05-16 13:00:00|671.08|660.98|669.98|659.88|671.29|661.19|669.87|659.77|308
1684242300000|2023-05-16 13:05:00|670|659.9|670.14|660.04|670.71|660.61|669.57|659.47|268
1684242600000|2023-05-16 13:10:00|670.12|660.02|669.57|659.47|670.3|660.2|669.28|659.18|255
1684242900000|2023-05-16 13:15:00|669.58|659.48|668.54|658.44|669.68|659.58|668.51|658.41|231
1684243200000|2023-05-16 13:20:00|668.55|658.45|668.82|658.72|668.89|658.79|668.23|658.13|190
1684243500000|2023-05-16 13:25:00|668.83|658.73|669.11|659.01|669.64|659.54|668.55|658.45|178
1684243800000|2023-05-16 13:30:00|669.13|659.03|668.94|658.84|669.29|659.19|668.4|658.3|423
1684244100000|2023-05-16 13:35:00|668.93|658.83|667.97|657.87|669.1|659|667.62|657.52|314
1684244400000|2023-05-16 13:40:00|667.95|657.85|668.37|658.27|668.55|658.45|667.3|657.2|449
1684244700000|2023-05-16 13:45:00|668.4|658.3|668.41|658.31|669.26|659.16|668.33|658.23|170
1684245000000|2023-05-16 13:50:00|668.4|658.3|667.42|657.32|668.5|658.4|667.09|656.99|415
1684245300000|2023-05-16 13:55:00|667.43|657.33|666.18|656.08|667.52|657.42|665.89|655.79|426
1684245600000|2023-05-16 14:00:00|666.22|656.12|666.44|656.34|666.98|656.88|664.53|654.43|617
1684245900000|2023-05-16 14:05:00|666.42|656.32|664.89|654.79|666.44|656.34|664.48|654.38|535
1684246200000|2023-05-16 14:10:00|664.86|654.76|665.29|655.19|665.85|655.75|662.48|652.38|643
1684246500000|2023-05-16 14:15:00|665.3|655.2|666.03|655.93|666.1|656|664.58|654.48|447
1684246800000|2023-05-16 14:20:00|666.02|655.92|666.08|655.98|666.65|656.55|665.55|655.45|186
1684247100000|2023-05-16 14:25:00|666.03|655.93|667.17|657.07|667.45|657.35|665.65|655.55|160
1684247400000|2023-05-16 14:30:00|667.13|657.03|666.62|656.52|667.99|657.89|666.47|656.37|316
1684247700000|2023-05-16 14:35:00|666.57|656.47|666.54|656.44|666.8|656.7|665.51|655.41|223
1684248000000|2023-05-16 14:40:00|666.55|656.45|667.16|657.06|667.23|657.13|666.26|656.16|237
1684248300000|2023-05-16 14:45:00|667.17|657.07|667.72|657.62|667.8|657.7|666.78|656.68|287
1684248600000|2023-05-16 14:50:00|667.58|657.48|667.69|657.59|668.11|658.01|667.36|657.26|261
1684248900000|2023-05-16 14:55:00|667.7|657.6|667.85|657.75|668.42|658.32|667.57|657.47|237
1684249200000|2023-05-16 15:00:00|667.84|657.74|669.43|659.33|669.53|659.43|667.61|657.51|259
1684249500000|2023-05-16 15:05:00|669.46|659.36|669.46|659.36|670|659.9|669.18|659.08|238
1684249800000|2023-05-16 15:10:00|669.47|659.37|668.82|658.72|669.7|659.6|668.77|658.67|214
1684250100000|2023-05-16 15:15:00|668.85|658.75|669.35|659.25|669.36|659.26|668.61|658.51|167
1684250400000|2023-05-16 15:20:00|669.4|659.3|670.04|659.94|670.26|660.16|669.38|659.28|163
1684250700000|2023-05-16 15:25:00|670.01|659.91|670.26|660.16|670.55|660.45|669.56|659.46|258
1684251000000|2023-05-16 15:30:00|670.33|660.23|669.8|659.7|670.37|660.27|669.42|659.32|277
1684251300000|2023-05-16 15:35:00|669.62|659.52|670.43|660.33|670.44|660.34|669.56|659.46|186
1684251600000|2023-05-16 15:40:00|670.42|660.32|669.47|659.37|670.42|660.32|669.42|659.32|222
1684251900000|2023-05-16 15:45:00|669.48|659.38|669.99|659.89|670.01|659.91|669.2|659.1|224
1684252200000|2023-05-16 15:50:00|670|659.9|670.78|660.68|670.99|660.89|669.79|659.69|259
1684252500000|2023-05-16 15:55:00|670.79|660.69|670.45|660.35|670.79|660.69|670.26|660.16|187
1684252800000|2023-05-16 16:00:00|670.48|660.38|671.52|661.42|671.67|661.57|670.23|660.13|211
1684253100000|2023-05-16 16:05:00|671.51|661.41|671.69|661.59|672.05|661.95|671.31|661.21|257
1684253400000|2023-05-16 16:10:00|671.66|661.56|672.01|661.91|672.11|662.01|671.46|661.36|186
1684253700000|2023-05-16 16:15:00|672|661.9|670.77|660.67|672.03|661.93|670.56|660.46|231
1684254000000|2023-05-16 16:20:00|670.76|660.66|671.13|661.03|671.29|661.19|670.61|660.51|165
1684254300000|2023-05-16 16:25:00|671.16|661.06|669.96|659.86|671.21|661.11|669.84|659.74|250
1684254600000|2023-05-16 16:30:00|669.97|659.87|671.56|661.46|671.56|661.46|669.81|659.71|273
1684254900000|2023-05-16 16:35:00|671.58|661.48|671.61|661.51|671.72|661.62|671.03|660.93|291
1684255200000|2023-05-16 16:40:00|671.56|661.46|672.22|662.12|672.41|662.31|671.56|661.46|258
1684255500000|2023-05-16 16:45:00|672.23|662.13|670.78|660.68|672.9|662.8|670.43|660.33|595
1684255800000|2023-05-16 16:50:00|670.79|660.69|672.83|662.73|672.83|662.73|670.7|660.6|405
1684256100000|2023-05-16 16:55:00|672.62|662.52|673.33|663.23|673.73|663.63|672.55|662.45|625
1684256400000|2023-05-16 17:00:00|673.35|663.25|673.57|663.47|674.28|664.18|673.31|663.21|456
1684256700000|2023-05-16 17:05:00|673.58|663.48|671.37|661.27|673.77|663.67|671.2|661.1|423
1684257000000|2023-05-16 17:10:00|671.38|661.28|671.17|661.07|671.94|661.84|671.13|661.03|263
1684257300000|2023-05-16 17:15:00|671.18|661.08|670.37|660.27|671.44|661.34|669.93|659.83|363
1684257600000|2023-05-16 17:20:00|670.38|660.28|670.49|660.39|670.72|660.62|669.84|659.74|305
1684257900000|2023-05-16 17:25:00|670.51|660.41|670.47|660.37|670.82|660.72|670|659.9|354
1684258200000|2023-05-16 17:30:00|670.46|660.36|671.44|661.34|671.51|661.41|670.41|660.31|375
1684258500000|2023-05-16 17:35:00|671.51|661.41|671.53|661.43|672.15|662.05|671.22|661.12|238
1684258800000|2023-05-16 17:40:00|671.54|661.44|672.4|662.3|672.72|662.62|671.41|661.31|263
1684259100000|2023-05-16 17:45:00|672.43|662.33|671.73|661.63|672.82|662.72|671.59|661.49|414
1684259400000|2023-05-16 17:50:00|671.58|661.48|670.71|660.61|671.61|661.51|670.61|660.51|277
1684259700000|2023-05-16 17:55:00|670.69|660.59|671.78|661.68|672.06|661.96|670.69|660.59|299
1684260000000|2023-05-16 18:00:00|671.82|661.72|671.53|661.43|673.3|663.2|671.53|661.43|462
1684260300000|2023-05-16 18:05:00|671.52|661.42|670.79|660.69|671.98|661.88|670.68|660.58|346
1684260600000|2023-05-16 18:10:00|670.78|660.68|670.42|660.32|670.82|660.72|670.32|660.22|171
1684260900000|2023-05-16 18:15:00|670.4|660.3|670.06|659.96|670.48|660.38|669.8|659.7|207
1684261200000|2023-05-16 18:20:00|670|659.9|669.51|659.41|670.39|660.29|669.27|659.17|240
1684261500000|2023-05-16 18:25:00|669.53|659.43|670.04|659.94|670.47|660.37|669.53|659.43|173
1684261800000|2023-05-16 18:30:00|670.05|659.95|670.34|660.24|670.49|660.39|670.05|659.95|107
1684262100000|2023-05-16 18:35:00|670.29|660.19|670.96|660.86|671.02|660.92|670.22|660.12|72
1684262400000|2023-05-16 18:40:00|670.91|660.81|670.5|660.4|671.03|660.93|670.45|660.35|45
1684262700000|2023-05-16 18:45:00|670.54|660.44|670.61|660.51|671.45|661.35|670.5|660.4|181
1684263000000|2023-05-16 18:50:00|670.63|660.53|671.09|660.99|671.09|660.99|670.63|660.53|84
1684263300000|2023-05-16 18:55:00|671.13|661.03|671.72|661.62|671.83|661.73|671.01|660.91|82
1684263600000|2023-05-16 19:00:00|671.78|661.68|671.82|661.72|672.48|662.38|671.48|661.38|137
1684263900000|2023-05-16 19:05:00|671.81|661.71|671.73|661.63|671.98|661.88|670.73|660.63|277
1684264200000|2023-05-16 19:10:00|671.71|661.61|672.3|662.2|672.47|662.37|671.68|661.58|81
1684264500000|2023-05-16 19:15:00|672.25|662.15|672.3|662.2|672.6|662.5|672.05|661.95|120
1684264800000|2023-05-16 19:20:00|672.25|662.15|671.56|661.46|672.6|662.5|671.52|661.42|188
1684265100000|2023-05-16 19:25:00|671.59|661.49|671.23|661.13|671.84|661.74|671.18|661.08|106
1684265400000|2023-05-16 19:30:00|671.1|661|671.7|661.6|672.19|662.09|671|660.9|107
1684265700000|2023-05-16 19:35:00|671.75|661.65|670.29|660.19|671.95|661.85|670.28|660.18|173
1684266000000|2023-05-16 19:40:00|670.28|660.18|669.89|659.79|670.46|660.36|669.8|659.7|174
1684266300000|2023-05-16 19:45:00|669.87|659.77|668.2|658.1|670.02|659.92|668.1|658|210
1684266600000|2023-05-16 19:50:00|668.15|658.05|667.23|657.13|668.42|658.32|667.2|657.1|335
1684266900000|2023-05-16 19:55:00|667.18|657.08|666.87|656.77|667.53|657.43|666.67|656.57|216
1684267200000|2023-05-16 20:00:00|666.91|656.81|667.09|656.99|667.76|657.66|666.63|656.53|303
1684267500000|2023-05-16 20:05:00|667.11|657.01|666.76|656.66|667.17|657.07|665.08|654.98|336
1684267800000|2023-05-16 20:10:00|666.77|656.67|667.28|657.18|667.43|657.33|666.64|656.54|152
1684268100000|2023-05-16 20:15:00|667.23|657.13|667.7|657.6|668.13|658.03|667.23|657.13|203
1684268400000|2023-05-16 20:20:00|667.75|657.65|667.52|657.42|668.14|658.04|667.24|657.14|157
1684268700000|2023-05-16 20:25:00|667.45|657.35|668.27|658.17|668.37|658.27|667.2|657.1|159
1684269000000|2023-05-16 20:30:00|668.25|658.15|669.33|659.23|669.37|659.27|667.63|657.53|200
1684269300000|2023-05-16 20:35:00|669.3|659.2|669.36|659.26|669.52|659.42|668.84|658.74|204
1684269600000|2023-05-16 20:40:00|669.34|659.24|669.15|659.05|669.35|659.25|668.48|658.38|147
1684269900000|2023-05-16 20:45:00|669.1|659|668.8|658.7|669.54|659.44|668.36|658.26|232
1684270200000|2023-05-16 20:50:00|668.78|658.68|668.76|658.66|669.45|659.35|668.65|658.55|209
1684270500000|2023-05-16 20:55:00|668.8|658.7|668.27|658.17|668.9|658.8|668.02|657.92|150
1684270800000|2023-05-16 21:00:00|668.25|658.15|668.59|658.49|668.94|658.84|668.19|658.09|250
1684271100000|2023-05-16 21:05:00|668.58|658.48|668.21|658.11|668.58|658.48|667.81|657.71|211
1684271400000|2023-05-16 21:10:00|668.16|658.06|669.59|659.49|669.61|659.51|668.16|658.06|198
1684271700000|2023-05-16 21:15:00|669.61|659.51|670.17|660.07|670.35|660.25|669.61|659.51|230
1684272000000|2023-05-16 21:20:00|670.18|660.08|670.21|660.11|670.23|660.13|669.74|659.64|124
1684272300000|2023-05-16 21:25:00|670.25|660.15|670.71|660.61|671.09|660.99|670.19|660.09|211
1684272600000|2023-05-16 21:30:00|670.7|660.6|670.1|660|670.74|660.64|670.06|659.96|204
1684272900000|2023-05-16 21:35:00|670.09|659.99|671.34|661.24|671.55|661.45|670.09|659.99|290
1684273200000|2023-05-16 21:40:00|671.47|661.37|671.71|661.61|671.75|661.65|671.4|661.3|154
1684273500000|2023-05-16 21:45:00|671.72|661.62|671.8|661.7|671.84|661.74|671.72|661.62|49
1684273800000|2023-05-16 21:50:00|671.98|661.88|671.5|661.4|672.14|662.04|671.43|661.33|92
1684274100000|2023-05-16 21:55:00|671.51|661.41|671.49|661.39|671.81|661.71|671.28|661.18|123
1684274400000|2023-05-16 22:00:00|671.51|661.41|672.13|662.03|672.36|662.26|671.32|661.22|313
1684274700000|2023-05-16 22:05:00|672.15|662.05|671.77|661.67|672.25|662.15|671.37|661.27|175
1684275000000|2023-05-16 22:10:00|671.84|661.74|672.26|662.16|672.33|662.23|671.63|661.53|162
1684275300000|2023-05-16 22:15:00|672.24|662.14|671.31|661.21|672.31|662.21|671.26|661.16|101
1684275600000|2023-05-16 22:20:00|671.53|661.43|671.35|661.25|671.53|661.43|670.81|660.71|119
1684275900000|2023-05-16 22:25:00|671.33|661.23|670.5|660.4|671.36|661.26|670.5|660.4|66
1684276200000|2023-05-16 22:30:00|670.42|660.32|670.7|660.6|670.79|660.69|670.09|659.99|66
1684276500000|2023-05-16 22:35:00|670.82|660.72|670.74|660.64|670.95|660.85|670.5|660.4|166
1684276800000|2023-05-16 22:40:00|670.78|660.68|669.56|659.46|670.78|660.68|669.49|659.39|97
1684277100000|2023-05-16 22:45:00|669.54|659.44|669.84|659.74|670.01|659.91|669.29|659.19|149
1684277400000|2023-05-16 22:50:00|669.93|659.83|669.8|659.7|669.94|659.84|669.54|659.44|77
1684277700000|2023-05-16 22:55:00|669.98|659.88|669.75|659.65|670.03|659.93|669.67|659.57|59
1684278000000|2023-05-16 23:00:00|669.71|659.61|669.3|659.2|670.08|659.98|669.19|659.09|107
1684278300000|2023-05-16 23:05:00|669.29|659.19|668.28|658.18|669.3|659.2|667.92|657.82|147
1684278600000|2023-05-16 23:10:00|668.27|658.17|668.67|658.57|668.67|658.57|667.87|657.77|178
1684278900000|2023-05-16 23:15:00|668.66|658.56|668.68|658.58|669.13|659.03|668.64|658.54|160
1684279200000|2023-05-16 23:20:00|668.7|658.6|670.15|660.05|670.18|660.08|668.58|658.48|186
1684279500000|2023-05-16 23:25:00|670.16|660.06|669.8|659.7|670.58|660.48|669.78|659.68|149
1684279800000|2023-05-16 23:30:00|669.85|659.75|670.95|660.85|670.97|660.87|669.8|659.7|65
1684280100000|2023-05-16 23:35:00|670.88|660.78|671.6|661.5|671.8|661.7|670.55|660.45|169
1684280400000|2023-05-16 23:40:00|671.59|661.49|671.32|661.22|671.79|661.69|670.94|660.84|125
1684280700000|2023-05-16 23:45:00|671.31|661.21|671.75|661.65|671.97|661.87|671|660.9|201
1684281000000|2023-05-16 23:50:00|671.72|661.62|671.38|661.28|671.79|661.69|670.81|660.71|190
1684281300000|2023-05-16 23:55:00|671.39|661.29|671.21|661.11|671.57|661.47|670.96|660.86|79
1684281600000|2023-05-17 00:00:00|671.26|661.16|670.8|660.7|672.03|661.93|670.76|660.66|194
1684281900000|2023-05-17 00:05:00|670.76|660.66|670.04|659.94|670.99|660.89|669.84|659.74|298
1684282200000|2023-05-17 00:10:00|670.05|659.95|671.17|661.07|671.49|661.39|669.99|659.89|210
1684282500000|2023-05-17 00:15:00|671.18|661.08|669.4|659.3|671.42|661.32|668.95|658.85|310
1684282800000|2023-05-17 00:20:00|669.38|659.28|668.9|658.8|669.57|659.47|668.75|658.65|154
1684283100000|2023-05-17 00:25:00|668.92|658.82|668.48|658.38|669.42|659.32|668.42|658.32|125
1684283400000|2023-05-17 00:30:00|668.52|658.42|669.11|659.01|669.38|659.28|667.67|657.57|202
1684283700000|2023-05-17 00:35:00|669.14|659.04|670.85|660.75|671.33|661.23|668.98|658.88|223
1684284000000|2023-05-17 00:40:00|670.87|660.77|668.96|658.86|670.87|660.77|668.88|658.78|251
1684284300000|2023-05-17 00:45:00|668.92|658.82|669.62|659.52|669.99|659.89|668.4|658.3|296
1684284600000|2023-05-17 00:50:00|669.69|659.59|670.8|660.7|670.85|660.75|669.51|659.41|319
1684284900000|2023-05-17 00:55:00|670.69|660.59|671.48|661.38|671.58|661.48|670.59|660.49|184
1684285200000|2023-05-17 01:00:00|671.5|661.4|673.03|662.93|673.18|663.08|671.17|661.07|226
1684285500000|2023-05-17 01:05:00|672.98|662.88|673.46|663.36|673.66|663.56|672.55|662.45|280
1684285800000|2023-05-17 01:10:00|673.38|663.28|672.53|662.43|673.46|663.36|672.4|662.3|189
1684286100000|2023-05-17 01:15:00|672.4|662.3|672.56|662.46|672.67|662.57|672.35|662.25|47
1684286400000|2023-05-17 01:20:00|672.85|662.75|673.3|663.2|673.53|663.43|672.77|662.67|128
1684286700000|2023-05-17 01:25:00|673.25|663.15|674.4|664.3|674.42|664.32|673.23|663.13|181
1684287000000|2023-05-17 01:30:00|674.45|664.35|676.4|666.3|676.45|666.35|674.23|664.13|330
1684287300000|2023-05-17 01:35:00|676.45|666.35|677.1|667|678.37|668.27|676.04|665.94|343
1684287600000|2023-05-17 01:40:00|677.07|666.97|677.12|667.02|677.62|667.52|676.2|666.1|332
1684287900000|2023-05-17 01:45:00|677.15|667.05|677.35|667.25|677.42|667.32|676.48|666.38|438
1684288200000|2023-05-17 01:50:00|677.25|667.15|676.76|666.66|677.75|667.65|676.72|666.62|270
1684288500000|2023-05-17 01:55:00|676.75|666.65|677.33|667.23|677.9|667.8|676.74|666.64|227
1684288800000|2023-05-17 02:00:00|677.41|667.31|676.39|666.29|677.8|667.7|676.14|666.04|202
1684289100000|2023-05-17 02:05:00|676.49|666.39|676.4|666.3|676.49|666.39|676.06|665.96|118
1684289400000|2023-05-17 02:10:00|676.35|666.25|677.4|667.3|677.4|667.3|676.35|666.25|335
1684289700000|2023-05-17 02:15:00|677.26|667.16|675.59|665.49|677.35|667.25|675.57|665.47|251
1684290000000|2023-05-17 02:20:00|675.6|665.5|674.88|664.78|675.86|665.76|674.81|664.71|218
1684290300000|2023-05-17 02:25:00|674.93|664.83|675.04|664.94|675.41|665.31|674.78|664.68|85
1684290600000|2023-05-17 02:30:00|675.03|664.93|674.4|664.3|675.32|665.22|674.09|663.99|113
1684290900000|2023-05-17 02:35:00|674.43|664.33|673.53|663.43|674.48|664.38|673.15|663.05|225
1684291200000|2023-05-17 02:40:00|673.5|663.4|673.52|663.42|674.35|664.25|673.5|663.4|114
1684291500000|2023-05-17 02:45:00|673.53|663.43|673.73|663.63|674.45|664.35|673.3|663.2|183
1684291800000|2023-05-17 02:50:00|673.67|663.57|673.15|663.05|673.93|663.83|672.92|662.82|132
1684292100000|2023-05-17 02:55:00|673.2|663.1|673.1|663|673.66|663.56|673.05|662.95|103
1684292400000|2023-05-17 03:00:00|673.15|663.05|673.3|663.2|673.65|663.55|673.15|663.05|25
1684292700000|2023-05-17 03:05:00|673.95|663.85|673.89|663.79|674.41|664.31|673.8|663.7|138
1684293000000|2023-05-17 03:10:00|673.85|663.75|673.79|663.69|674.05|663.95|673.5|663.4|83
1684293300000|2023-05-17 03:15:00|673.76|663.66|674.53|664.43|674.72|664.62|673.76|663.66|178
1684293600000|2023-05-17 03:20:00|674.55|664.45|674.46|664.36|674.76|664.66|674.05|663.95|126
1684293900000|2023-05-17 03:25:00|674.38|664.28|674.43|664.33|674.7|664.6|674.27|664.17|125
1684294200000|2023-05-17 03:30:00|674.42|664.32|675.16|665.06|675.16|665.06|674.09|663.99|122
1684294500000|2023-05-17 03:35:00|675.1|665|674|663.9|675.43|665.33|673.6|663.5|98
1684294800000|2023-05-17 03:40:00|673.85|663.75|674.83|664.73|675.05|664.95|673.7|663.6|49
1684295100000|2023-05-17 03:45:00|674.85|664.75|674.39|664.29|674.85|664.75|674.07|663.97|35
1684295400000|2023-05-17 03:50:00|674.41|664.31|674.92|664.82|675.24|665.14|674.15|664.05|131
1684295700000|2023-05-17 03:55:00|674.67|664.57|675.01|664.91|675.22|665.12|674.41|664.31|140
1684296000000|2023-05-17 04:00:00|675|664.9|674.87|664.77|675.37|665.27|674.55|664.45|177
1684296300000|2023-05-17 04:05:00|674.9|664.8|675.13|665.03|675.18|665.08|674.61|664.51|130
1684296600000|2023-05-17 04:10:00|675.15|665.05|675.32|665.22|675.4|665.3|674.91|664.81|86
1684296900000|2023-05-17 04:15:00|675.5|665.4|674.93|664.83|675.55|665.45|674.78|664.68|109
1684297200000|2023-05-17 04:20:00|674.94|664.84|675.5|665.4|675.88|665.78|674.94|664.84|103
1684297500000|2023-05-17 04:25:00|675.61|665.51|676.53|666.43|676.77|666.67|675.59|665.49|82
1684297800000|2023-05-17 04:30:00|676.5|666.4|676.61|666.51|676.77|666.67|676.12|666.02|132
1684298100000|2023-05-17 04:35:00|676.62|666.52|677.06|666.96|677.68|667.58|676.55|666.45|89
1684298400000|2023-05-17 04:40:00|677.02|666.92|676.55|666.45|677.17|667.07|676.47|666.37|97
1684298700000|2023-05-17 04:45:00|676.53|666.43|676.74|666.64|677.23|667.13|676.53|666.43|111
1684299000000|2023-05-17 04:50:00|676.77|666.67|675.88|665.78|676.82|666.72|675.88|665.78|75
1684299300000|2023-05-17 04:55:00|675.87|665.77|675.79|665.69|676.05|665.95|675.79|665.69|82
1684299600000|2023-05-17 05:00:00|675.75|665.65|674.7|664.6|675.95|665.85|674.42|664.32|109
1684299900000|2023-05-17 05:05:00|674.45|664.35|674.67|664.57|674.7|664.6|673.96|663.86|54
1684300200000|2023-05-17 05:10:00|674.66|664.56|673.64|663.54|674.74|664.64|673.58|663.48|127
1684300500000|2023-05-17 05:15:00|673.66|663.56|672.78|662.68|674.52|664.42|672.78|662.68|78
1684300800000|2023-05-17 05:20:00|672.8|662.7|673.86|663.76|674.02|663.92|672.75|662.65|169
1684301100000|2023-05-17 05:25:00|673.87|663.77|672.56|662.46|673.91|663.81|672.56|662.46|95
1684301400000|2023-05-17 05:30:00|672.58|662.48|670.96|660.86|672.88|662.78|670.6|660.5|236
1684301700000|2023-05-17 05:35:00|671.08|660.98|670.18|660.08|671.47|661.37|670.05|659.95|119
1684302000000|2023-05-17 05:40:00|670.19|660.09|670.05|659.95|670.59|660.49|669.53|659.43|127
1684302300000|2023-05-17 05:45:00|670.04|659.94|670.28|660.18|670.54|660.44|669.64|659.54|152
1684302600000|2023-05-17 05:50:00|670.29|660.19|669.79|659.69|670.29|660.19|669.35|659.25|99
1684302900000|2023-05-17 05:55:00|669.54|659.44|669.49|659.39|670.17|660.07|669.42|659.32|117
1684303200000|2023-05-17 06:00:00|669.48|659.38|666.64|656.54|669.48|659.38|666.57|656.47|394
1684303500000|2023-05-17 06:05:00|666.65|656.55|667.97|657.87|668.61|658.51|666.38|656.28|292
1684303800000|2023-05-17 06:10:00|667.96|657.86|668.41|658.31|668.74|658.64|667.87|657.77|162
1684304100000|2023-05-17 06:15:00|668.39|658.29|669.7|659.6|669.92|659.82|668.05|657.95|231
1684304400000|2023-05-17 06:20:00|669.68|659.58|668.84|658.74|669.68|659.58|668.42|658.32|188
1684304700000|2023-05-17 06:25:00|668.88|658.78|669.15|659.05|669.5|659.4|668.56|658.46|167
1684305000000|2023-05-17 06:30:00|669.07|658.97|669.41|659.31|669.42|659.32|668.75|658.65|143
1684305300000|2023-05-17 06:35:00|669.39|659.29|669.84|659.74|669.88|659.78|669.31|659.21|295
1684305600000|2023-05-17 06:40:00|669.88|659.78|669.53|659.43|670.01|659.91|669.25|659.15|137
1684305900000|2023-05-17 06:45:00|669.55|659.45|669.41|659.31|669.73|659.63|668.94|658.84|126
1684306200000|2023-05-17 06:50:00|669.46|659.36|668.68|658.58|669.55|659.45|668.59|658.49|155
1684306500000|2023-05-17 06:55:00|668.72|658.62|668.82|658.72|669.01|658.91|668.72|658.62|27
1684306800000|2023-05-17 07:00:00|668.81|658.71|668.82|658.72|669.13|659.03|668.74|658.64|64
1684307100000|2023-05-17 07:05:00|668.81|658.71|668.31|658.21|668.96|658.86|668.19|658.09|91
1684307400000|2023-05-17 07:10:00|668.32|658.22|669.22|659.12|669.49|659.39|668.31|658.21|155
1684307700000|2023-05-17 07:15:00|669.23|659.13|668.5|658.4|669.23|659.13|668.43|658.33|71
1684308000000|2023-05-17 07:20:00|668.51|658.41|668.15|658.05|668.66|658.56|667.87|657.77|95
1684308300000|2023-05-17 07:25:00|668.21|658.11|668.11|658.01|668.49|658.39|667.71|657.61|247
1684308600000|2023-05-17 07:30:00|668.03|657.93|667.58|657.48|668.5|658.4|667.56|657.46|209
1684308900000|2023-05-17 07:35:00|667.56|657.46|667.94|657.84|668.21|658.11|667.2|657.1|205
1684309200000|2023-05-17 07:40:00|667.92|657.82|667.09|656.99|667.92|657.82|666.64|656.54|147
1684309500000|2023-05-17 07:45:00|666.97|656.87|664|653.9|667.13|657.03|663.19|653.09|703
1684309800000|2023-05-17 07:50:00|663.95|653.85|665.13|655.03|665.19|655.09|663.66|653.56|356
1684310100000|2023-05-17 07:55:00|665.1|655|664.04|653.94|665.1|655|663.67|653.57|249
1684310400000|2023-05-17 08:00:00|664.05|653.95|663.49|653.39|664.28|654.18|663.41|653.31|293
1684310700000|2023-05-17 08:05:00|662.94|652.84|662.75|652.65|663.31|653.21|662.09|651.99|376
1684311000000|2023-05-17 08:10:00|662.72|652.62|663.95|653.85|664.02|653.92|661.95|651.85|292
1684311300000|2023-05-17 08:15:00|663.92|653.82|663.83|653.73|664.02|653.92|663.72|653.62|81
1684311600000|2023-05-17 08:20:00|663.78|653.68|663.7|653.6|664.25|654.15|663.23|653.13|97
1684311900000|2023-05-17 08:25:00|663.75|653.65|663.53|653.43|663.87|653.77|663.29|653.19|196
1684312200000|2023-05-17 08:30:00|663.52|653.42|664.74|654.64|664.79|654.69|662.99|652.89|229
1684312500000|2023-05-17 08:35:00|664.82|654.72|664.32|654.22|664.83|654.73|664.22|654.12|159
1684312800000|2023-05-17 08:40:00|664.29|654.19|664.7|654.6|664.72|654.62|663.66|653.56|195
1684313100000|2023-05-17 08:45:00|664.62|654.52|663.64|653.54|664.79|654.69|663.64|653.54|239
1684313400000|2023-05-17 08:50:00|663.63|653.53|663.75|653.65|664.07|653.97|663.57|653.47|197
1684313700000|2023-05-17 08:55:00|663.65|653.55|662.82|652.72|663.78|653.68|662.54|652.44|215
1684314000000|2023-05-17 09:00:00|662.8|652.7|663.2|653.1|663.31|653.21|662.29|652.19|230
1684314300000|2023-05-17 09:05:00|663.25|653.15|664.63|654.53|664.75|654.65|663.25|653.15|170
1684314600000|2023-05-17 09:10:00|664.61|654.51|664.7|654.6|664.8|654.7|664.16|654.06|227
1684314900000|2023-05-17 09:15:00|664.75|654.65|665.39|655.29|665.53|655.43|664.02|653.92|264
1684315200000|2023-05-17 09:20:00|665.34|655.24|665.44|655.34|665.51|655.41|664.57|654.47|228
1684315500000|2023-05-17 09:25:00|665.35|655.25|665.4|655.3|665.65|655.55|664.9|654.8|152
1684315800000|2023-05-17 09:30:00|665.44|655.34|666.06|655.96|666.07|655.97|665.1|655|153
1684316100000|2023-05-17 09:35:00|666.08|655.98|665.99|655.89|666.16|656.06|665.6|655.5|148
1684316400000|2023-05-17 09:40:00|666.03|655.93|665.81|655.71|666.05|655.95|665.59|655.49|101
1684316700000|2023-05-17 09:45:00|665.76|655.66|666.07|655.97|666.43|656.33|665.76|655.66|107
1684317000000|2023-05-17 09:50:00|666.05|655.95|665.63|655.53|666.18|656.08|665.54|655.44|150
1684317300000|2023-05-17 09:55:00|665.64|655.54|665.8|655.7|665.95|655.85|665.55|655.45|93
1684317600000|2023-05-17 10:00:00|665.78|655.68|665.82|655.72|666.02|655.92|665.02|654.92|115
1684317900000|2023-05-17 10:05:00|665.87|655.77|664.65|654.55|665.87|655.77|664.59|654.49|122
1684318200000|2023-05-17 10:10:00|664.66|654.56|664.7|654.6|665.08|654.98|664.15|654.05|141
1684318500000|2023-05-17 10:15:00|664.72|654.62|665.48|655.38|665.59|655.49|664.42|654.32|139
1684318800000|2023-05-17 10:20:00|665.46|655.36|665.1|655|665.7|655.6|664.58|654.48|175
1684319100000|2023-05-17 10:25:00|665.07|654.97|665.89|655.79|666.12|656.02|665.07|654.97|154
1684319400000|2023-05-17 10:30:00|665.88|655.78|665.66|655.56|666.2|656.1|665.38|655.28|224
1684319700000|2023-05-17 10:35:00|665.79|655.69|665.66|655.56|666.08|655.98|665.26|655.16|294
1684320000000|2023-05-17 10:40:00|665.79|655.69|665.8|655.7|666.09|655.99|665.5|655.4|232
1684320300000|2023-05-17 10:45:00|665.76|655.66|665.4|655.3|665.89|655.79|665.38|655.28|92
1684320600000|2023-05-17 10:50:00|665.35|655.25|664.38|654.28|665.69|655.59|664.05|653.95|165
1684320900000|2023-05-17 10:55:00|664.35|654.25|665.3|655.2|665.5|655.4|664.28|654.18|97
1684321200000|2023-05-17 11:00:00|665.32|655.22|664.75|654.65|665.52|655.42|664.43|654.33|118
1684321500000|2023-05-17 11:05:00|664.74|654.64|664.6|654.5|665.02|654.92|664.4|654.3|94
1684321800000|2023-05-17 11:10:00|664.57|654.47|665.23|655.13|665.53|655.43|664.09|653.99|198
1684322100000|2023-05-17 11:15:00|665.14|655.04|663.15|653.05|665.24|655.14|662.8|652.7|327
1684322400000|2023-05-17 11:20:00|663.1|653|662.22|652.12|663.55|653.45|660.54|650.44|485
1684322700000|2023-05-17 11:25:00|662.26|652.16|662.37|652.27|662.82|652.72|661.7|651.6|544
1684323000000|2023-05-17 11:30:00|662.39|652.29|662.62|652.52|663.09|652.99|661.86|651.76|344
1684323300000|2023-05-17 11:35:00|662.61|652.51|661.92|651.82|662.68|652.58|661.91|651.81|338
1684323600000|2023-05-17 11:40:00|661.91|651.81|660.97|650.87|662.03|651.93|660.64|650.54|680
1684323900000|2023-05-17 11:45:00|660.64|650.54|660.71|650.61|662.46|652.36|660.44|650.34|351
1684324200000|2023-05-17 11:50:00|660.7|650.6|660.46|650.36|661.03|650.93|660.33|650.23|320
1684324500000|2023-05-17 11:55:00|660.44|650.34|661.32|651.22|661.65|651.55|660.4|650.3|238
1684324800000|2023-05-17 12:00:00|660.94|650.84|663.93|653.83|664.13|654.03|660.55|650.45|447
1684325100000|2023-05-17 12:05:00|663.98|653.88|665.59|655.49|666.02|655.92|663.55|653.45|568
1684325400000|2023-05-17 12:10:00|665.58|655.48|665.1|655|665.58|655.48|664.81|654.71|326
1684325700000|2023-05-17 12:15:00|665.2|655.1|665.81|655.71|666.46|656.36|665.19|655.09|324
1684326000000|2023-05-17 12:20:00|665.65|655.55|665.27|655.17|665.7|655.6|665.07|654.97|144
1684326300000|2023-05-17 12:25:00|665.29|655.19|664.56|654.46|665.56|655.46|664.53|654.43|238
1684326600000|2023-05-17 12:30:00|664.54|654.44|665.42|655.32|665.54|655.44|664.15|654.05|325
1684326900000|2023-05-17 12:35:00|665.4|655.3|665.1|655|665.4|655.3|664.51|654.41|181
1684327200000|2023-05-17 12:40:00|664.89|654.79|664.76|654.66|665.28|655.18|664.55|654.45|169
1684327500000|2023-05-17 12:45:00|664.74|654.64|665.57|655.47|665.8|655.7|664.74|654.64|111
1684327800000|2023-05-17 12:50:00|665.65|655.55|665.14|655.04|665.66|655.56|664.72|654.62|210
1684328100000|2023-05-17 12:55:00|665.26|655.16|665.86|655.76|665.99|655.89|664.79|654.69|247
1684328400000|2023-05-17 13:00:00|665.9|655.8|665.61|655.51|665.95|655.85|664.82|654.72|167
1684328700000|2023-05-17 13:05:00|665.62|655.52|666.89|656.79|666.94|656.84|665.45|655.35|242
1684329000000|2023-05-17 13:10:00|666.9|656.8|667.86|657.76|667.87|657.77|666.9|656.8|308
1684329300000|2023-05-17 13:15:00|667.87|657.77|667.9|657.8|667.99|657.89|666.96|656.86|315
1684329600000|2023-05-17 13:20:00|667.91|657.81|668.15|658.05|668.29|658.19|667.57|657.47|308
1684329900000|2023-05-17 13:25:00|668.14|658.04|667.58|657.48|668.16|658.06|667.31|657.21|212
1684330200000|2023-05-17 13:30:00|667.56|657.46|668.5|658.4|668.62|658.52|667.38|657.28|304
1684330500000|2023-05-17 13:35:00|668.51|658.41|668.77|658.67|669|658.9|668.16|658.06|333
1684330800000|2023-05-17 13:40:00|668.79|658.69|668.27|658.17|668.99|658.89|668.22|658.12|209
1684331100000|2023-05-17 13:45:00|668.29|658.19|666.63|656.53|668.56|658.46|666.61|656.51|261
1684331400000|2023-05-17 13:50:00|666.66|656.56|665.84|655.74|667.18|657.08|665.51|655.41|536
1684331700000|2023-05-17 13:55:00|665.91|655.81|665.74|655.64|666.93|656.83|665.67|655.57|458
1684332000000|2023-05-17 14:00:00|665.91|655.81|664.96|654.86|665.91|655.81|664.26|654.16|432
1684332300000|2023-05-17 14:05:00|664.97|654.87|665.1|655|666.21|656.11|664.43|654.33|391
1684332600000|2023-05-17 14:10:00|665.21|655.11|665.07|654.97|665.35|655.25|664.74|654.64|265
1684332900000|2023-05-17 14:15:00|665.09|654.99|666.49|656.39|666.83|656.73|665.04|654.94|417
1684333200000|2023-05-17 14:20:00|666.5|656.4|666.67|656.57|666.8|656.7|665.96|655.86|387
1684333500000|2023-05-17 14:25:00|666.66|656.56|665.73|655.63|666.99|656.89|665.53|655.43|315
1684333800000|2023-05-17 14:30:00|665.71|655.61|664.27|654.17|665.93|655.83|663.55|653.45|416
1684334100000|2023-05-17 14:35:00|664.29|654.19|665.33|655.23|665.36|655.26|661.73|651.63|556
1684334400000|2023-05-17 14:40:00|665.39|655.29|667.58|657.48|668.13|658.03|664.79|654.69|603
1684334700000|2023-05-17 14:45:00|667.5|657.4|667.45|657.35|668.57|658.47|666.3|656.2|565
1684335000000|2023-05-17 14:50:00|667.4|657.3|665.95|655.85|668.1|658|665.94|655.84|336
1684335300000|2023-05-17 14:55:00|665.98|655.88|666.14|656.04|666.74|656.64|665.86|655.76|350
1684335600000|2023-05-17 15:00:00|666.13|656.03|665.2|655.1|667.09|656.99|665.2|655.1|428
1684335900000|2023-05-17 15:05:00|665.38|655.28|665.28|655.18|665.76|655.66|664.89|654.79|282
1684336200000|2023-05-17 15:10:00|665.2|655.1|666.05|655.95|666.22|656.12|665.02|654.92|353
1684336500000|2023-05-17 15:15:00|666.06|655.96|664.93|654.83|666.06|655.96|664.54|654.44|130
1684336800000|2023-05-17 15:20:00|665.14|655.04|663.58|653.48|665.2|655.1|663.35|653.25|435
1684337100000|2023-05-17 15:25:00|663.57|653.47|664.86|654.76|664.86|654.76|663.52|653.42|286
1684337400000|2023-05-17 15:30:00|664.87|654.77|665.42|655.32|665.42|655.32|663.92|653.82|375
1684337700000|2023-05-17 15:35:00|665.54|655.44|665.55|655.45|665.88|655.78|665.17|655.07|345
1684338000000|2023-05-17 15:40:00|665.51|655.41|664.51|654.41|665.72|655.62|664.05|653.95|220
1684338300000|2023-05-17 15:45:00|664.5|654.4|663.9|653.8|665.41|655.31|663.87|653.77|258
1684338600000|2023-05-17 15:50:00|663.87|653.77|664.56|654.46|664.56|654.46|663.87|653.77|204
1684338900000|2023-05-17 15:55:00|664.58|654.48|665.1|655|665.12|655.02|664.39|654.29|171
1684339200000|2023-05-17 16:00:00|665.09|654.99|663.8|653.7|665.33|655.23|663.43|653.33|251
1684339500000|2023-05-17 16:05:00|663.82|653.72|665.34|655.24|665.63|655.53|663.58|653.48|300
1684339800000|2023-05-17 16:10:00|665.38|655.28|663.64|653.54|665.49|655.39|663.54|653.44|244
1684340100000|2023-05-17 16:15:00|663.61|653.51|663.51|653.41|663.89|653.79|662.96|652.86|217
1684340400000|2023-05-17 16:20:00|663.56|653.46|664.61|654.51|664.82|654.72|663.49|653.39|260
1684340700000|2023-05-17 16:25:00|664.65|654.55|663.91|653.81|665.06|654.96|663.69|653.59|272
1684341000000|2023-05-17 16:30:00|663.94|653.84|664.41|654.31|665.46|655.36|663.94|653.84|423
1684341300000|2023-05-17 16:35:00|664.42|654.32|666.19|656.09|666.36|656.26|664.12|654.02|299
1684341600000|2023-05-17 16:40:00|666.15|656.05|666.64|656.54|667|656.9|666.07|655.97|386
1684341900000|2023-05-17 16:45:00|666.65|656.55|667.29|657.19|667.65|657.55|666.29|656.19|338
1684342200000|2023-05-17 16:50:00|667.41|657.31|668.2|658.1|668.58|658.48|666.98|656.88|329
1684342500000|2023-05-17 16:55:00|668.21|658.11|668.07|657.97|668.62|658.52|667.91|657.81|443
1684342800000|2023-05-17 17:00:00|668.04|657.94|668.28|658.18|668.53|658.43|667.83|657.73|306
1684343100000|2023-05-17 17:05:00|668.3|658.2|667.72|657.62|668.65|658.55|667.71|657.61|324
1684343400000|2023-05-17 17:10:00|667.73|657.63|669.09|658.99|669.36|659.26|667.73|657.63|314
1684343700000|2023-05-17 17:15:00|669.27|659.17|668.7|658.6|669.52|659.42|668.48|658.38|220
1684344000000|2023-05-17 17:20:00|668.69|658.59|669.4|659.3|669.59|659.49|668.63|658.53|217
1684344300000|2023-05-17 17:25:00|669.49|659.39|669.16|659.06|669.65|659.55|668.88|658.78|188
1684344600000|2023-05-17 17:30:00|669.21|659.11|669.84|659.74|669.93|659.83|668.77|658.67|113
1684344900000|2023-05-17 17:35:00|669.89|659.79|669.93|659.83|670.5|660.4|669.48|659.38|275
1684345200000|2023-05-17 17:40:00|669.95|659.85|670.46|660.36|670.69|660.59|669.63|659.53|348
1684345500000|2023-05-17 17:45:00|670.48|660.38|672.02|661.92|672.04|661.94|669.95|659.85|377
1684345800000|2023-05-17 17:50:00|672.05|661.95|673.5|663.4|674.25|664.15|671.74|661.64|468
1684346100000|2023-05-17 17:55:00|673.55|663.45|673.93|663.83|674.25|664.15|673.39|663.29|378
1684346400000|2023-05-17 18:00:00|673.94|663.84|675.77|665.67|676.07|665.97|673.79|663.69|481
1684346700000|2023-05-17 18:05:00|675.78|665.68|676|665.9|676.59|666.49|675.28|665.18|221
1684347000000|2023-05-17 18:10:00|676.25|666.15|677.07|666.97|677.16|667.06|675.99|665.89|236
1684347300000|2023-05-17 18:15:00|677.06|666.96|676.94|666.84|677.74|667.64|676.18|666.08|456
1684347600000|2023-05-17 18:20:00|676.95|666.85|678.29|668.19|678.29|668.19|676.65|666.55|387
1684347900000|2023-05-17 18:25:00|678.31|668.21|679.12|669.02|679.58|669.48|678.19|668.09|438
1684348200000|2023-05-17 18:30:00|679.17|669.07|680.62|670.52|680.98|670.88|679.17|669.07|459
1684348500000|2023-05-17 18:35:00|680.6|670.5|679.52|669.42|681.46|671.36|679.52|669.42|447
1684348800000|2023-05-17 18:40:00|679.54|669.44|678.97|668.87|680.87|670.77|678.65|668.55|351
1684349100000|2023-05-17 18:45:00|678.94|668.84|679.1|669|679.85|669.75|678.66|668.56|286
1684349400000|2023-05-17 18:50:00|679.15|669.05|677.99|667.89|679.69|669.59|677.76|667.66|238
1684349700000|2023-05-17 18:55:00|678|667.9|678.73|668.63|678.96|668.86|678|667.9|236
1684350000000|2023-05-17 19:00:00|678.71|668.61|679.75|669.65|680.1|670|678.7|668.6|304
1684350300000|2023-05-17 19:05:00|679.76|669.66|680.94|670.84|680.94|670.84|679.76|669.66|183
1684350600000|2023-05-17 19:10:00|680.91|670.81|682.44|672.34|684|673.9|680.88|670.78|752
1684350900000|2023-05-17 19:15:00|682.42|672.32|682.71|672.61|684.2|674.1|682.21|672.11|609
1684351200000|2023-05-17 19:20:00|682.69|672.59|683.43|673.33|683.67|673.57|682.52|672.42|557
1684351500000|2023-05-17 19:25:00|683.3|673.2|683.55|673.45|684.36|674.26|683.21|673.11|370
1684351800000|2023-05-17 19:30:00|683.6|673.5|684.5|674.4|684.58|674.48|683.4|673.3|396
1684352100000|2023-05-17 19:35:00|684.45|674.35|683.79|673.69|684.66|674.56|683.47|673.37|417
1684352400000|2023-05-17 19:40:00|683.77|673.67|684.25|674.15|684.85|674.75|683.7|673.6|272
1684352700000|2023-05-17 19:45:00|684.2|674.1|684.11|674.01|684.71|674.61|683.93|673.83|317
1684353000000|2023-05-17 19:50:00|684.21|674.11|684.66|674.56|684.8|674.7|683.67|673.57|231
1684353300000|2023-05-17 19:55:00|684.61|674.51|683.32|673.22|685.52|675.42|683.21|673.11|490
1684353600000|2023-05-17 20:00:00|683.29|673.19|685.05|674.95|685.4|675.3|683.28|673.18|505
1684353900000|2023-05-17 20:05:00|685.04|674.94|684.56|674.46|686|675.9|684.32|674.22|577
1684354200000|2023-05-17 20:10:00|684.54|674.44|682.95|672.85|685|674.9|682.95|672.85|411
1684354500000|2023-05-17 20:15:00|683.03|672.93|682.51|672.41|683.93|673.83|682.39|672.29|423
1684354800000|2023-05-17 20:20:00|682.54|672.44|679.77|669.67|682.62|672.52|679.51|669.41|371
1684355100000|2023-05-17 20:25:00|679.71|669.61|680.03|669.93|680.81|670.71|679.69|669.59|321
1684355400000|2023-05-17 20:30:00|680.07|669.97|678.63|668.53|680.07|669.97|678.3|668.2|240
1684355700000|2023-05-17 20:35:00|678.65|668.55|678.98|668.88|679.4|669.3|678.65|668.55|262
1684356000000|2023-05-17 20:40:00|678.99|668.89|679.75|669.65|679.87|669.77|678.94|668.84|259
1684356300000|2023-05-17 20:45:00|679.8|669.7|679.53|669.43|680.06|669.96|679.22|669.12|143
1684356600000|2023-05-17 20:50:00|679.52|669.42|678.8|668.7|679.81|669.71|678.51|668.41|175
1684356900000|2023-05-17 20:55:00|678.81|668.71|678.34|668.24|679.21|669.11|678.33|668.23|197
1684357200000|2023-05-17 21:00:00|678.35|668.25|677.42|667.32|678.69|668.59|677.4|667.3|299
1684357500000|2023-05-17 21:05:00|677.43|667.33|677.54|667.44|677.69|667.59|677.37|667.27|190
1684357800000|2023-05-17 21:10:00|677.56|667.46|678.44|668.34|678.61|668.51|677.55|667.45|148
1684358100000|2023-05-17 21:15:00|678.49|668.39|680.41|670.31|680.44|670.34|678.33|668.23|290
1684358400000|2023-05-17 21:20:00|680.44|670.34|680.3|670.2|681.2|671.1|680.27|670.17|229
1684358700000|2023-05-17 21:25:00|680.31|670.21|680.49|670.39|680.62|670.52|680.27|670.17|126
1684359000000|2023-05-17 21:30:00|680.5|670.4|680.69|670.59|680.69|670.59|680.49|670.39|100
1684359300000|2023-05-17 21:35:00|680.68|670.58|680.91|670.81|680.95|670.85|680.64|670.54|140
1684359600000|2023-05-17 21:40:00|680.92|670.82|680.73|670.63|680.99|670.89|680.71|670.61|73
1684359900000|2023-05-17 21:45:00|680.71|670.61|680.92|670.82|680.92|670.82|680.62|670.52|86
1684360200000|2023-05-17 21:50:00|680.93|670.83|681.33|671.23|681.5|671.4|680.92|670.82|136
1684360500000|2023-05-17 21:55:00|681.31|671.21|681.26|671.16|681.54|671.44|681.15|671.05|66
1684360800000|2023-05-17 22:00:00|681.21|671.11|680.53|670.43|681.33|671.23|680.33|670.23|247
1684361100000|2023-05-17 22:05:00|680.49|670.39|680.59|670.49|680.9|670.8|680.28|670.18|168
1684361400000|2023-05-17 22:10:00|680.52|670.42|681.18|671.08|681.57|671.47|680.47|670.37|197
1684361700000|2023-05-17 22:15:00|681.16|671.06|680.62|670.52|681.3|671.2|680.42|670.32|95
1684362000000|2023-05-17 22:20:00|680.61|670.51|679.74|669.64|680.62|670.52|679.7|669.6|139
1684362300000|2023-05-17 22:25:00|679.75|669.65|679.59|669.49|679.92|669.82|679.58|669.48|62
1684362600000|2023-05-17 22:30:00|679.62|669.52|679.13|669.03|679.68|669.58|678.97|668.87|99
1684362900000|2023-05-17 22:35:00|679.08|668.98|679.76|669.66|680.09|669.99|679.08|668.98|219
1684363200000|2023-05-17 22:40:00|679.77|669.67|680.32|670.22|680.62|670.52|679.63|669.53|182
1684363500000|2023-05-17 22:45:00|680.33|670.23|680.57|670.47|680.64|670.54|680.29|670.19|212
1684363800000|2023-05-17 22:50:00|680.33|670.23|680.39|670.29|680.83|670.73|680.24|670.14|116
1684364100000|2023-05-17 22:55:00|680.79|670.69|680.2|670.1|680.89|670.79|679.83|669.73|176
1684364400000|2023-05-17 23:00:00|680.21|670.11|680.59|670.49|680.71|670.61|680.03|669.93|138
1684364700000|2023-05-17 23:05:00|680.6|670.5|680.64|670.54|680.95|670.85|680.19|670.09|72
1684365000000|2023-05-17 23:10:00|680.63|670.53|681.06|670.96|681.09|670.99|680.4|670.3|129
1684365300000|2023-05-17 23:15:00|681.09|670.99|681.2|671.1|681.3|671.2|680.7|670.6|152
1684365600000|2023-05-17 23:20:00|681.17|671.07|681.74|671.64|681.77|671.67|681.04|670.94|121
1684365900000|2023-05-17 23:25:00|681.71|671.61|681.93|671.83|681.96|671.86|681.55|671.45|55
1684366200000|2023-05-17 23:30:00|681.9|671.8|681.33|671.23|681.9|671.8|681.33|671.23|75
1684366500000|2023-05-17 23:35:00|681.28|671.18|680.45|670.35|681.4|671.3|680.28|670.18|126
1684366800000|2023-05-17 23:40:00|680.47|670.37|680.7|670.6|680.97|670.87|680.42|670.32|148
1684367100000|2023-05-17 23:45:00|680.68|670.58|680.18|670.08|680.7|670.6|680.07|669.97|105
1684367400000|2023-05-17 23:50:00|680.16|670.06|680.12|670.02|680.44|670.34|680.1|670|48
1684367700000|2023-05-17 23:55:00|680.14|670.04|680.97|670.87|680.97|670.87|680.1|670|111
1684368000000|2023-05-18 00:00:00|681.04|670.94|680.11|670.01|681.5|671.4|680|669.9|211
1684368300000|2023-05-18 00:05:00|680.12|670.02|679.63|669.53|680.7|670.6|679.6|669.5|213
1684368600000|2023-05-18 00:10:00|679.64|669.54|679.69|669.59|680.03|669.93|679.52|669.42|146
1684368900000|2023-05-18 00:15:00|679.78|669.68|681.2|671.1|681.36|671.26|679.74|669.64|363
1684369200000|2023-05-18 00:20:00|681.17|671.07|678.68|668.58|681.17|671.07|678.53|668.43|202
1684369500000|2023-05-18 00:25:00|678.83|668.73|680.3|670.2|680.45|670.35|678.83|668.73|109
1684369800000|2023-05-18 00:30:00|680.35|670.25|680.6|670.5|680.94|670.84|680.35|670.25|104
1684370100000|2023-05-18 00:35:00|680.63|670.53|680.22|670.12|680.7|670.6|679.52|669.42|179
1684370400000|2023-05-18 00:40:00|680.26|670.16|679.63|669.53|680.5|670.4|679.48|669.38|209
1684370700000|2023-05-18 00:45:00|679.54|669.44|679.69|669.59|680.02|669.92|679.12|669.02|173
1684371000000|2023-05-18 00:50:00|679.66|669.56|680.21|670.11|680.43|670.33|679.43|669.33|185
1684371300000|2023-05-18 00:55:00|680.19|670.09|680.47|670.37|680.47|670.37|679.97|669.87|235
1684371600000|2023-05-18 01:00:00|680.46|670.36|680.84|670.74|681.07|670.97|680.41|670.31|177
1684371900000|2023-05-18 01:05:00|680.99|670.89|680.76|670.66|681.45|671.35|680.56|670.46|156
1684372200000|2023-05-18 01:10:00|680.75|670.65|680.2|670.1|680.79|670.69|680.09|669.99|97
1684372500000|2023-05-18 01:15:00|680.25|670.15|680.54|670.44|680.74|670.64|680.03|669.93|64
1684372800000|2023-05-18 01:20:00|680.48|670.38|680.36|670.26|680.62|670.52|680.11|670.01|58
1684373100000|2023-05-18 01:25:00|680.4|670.3|680.27|670.17|680.43|670.33|680.05|669.95|54
1684373400000|2023-05-18 01:30:00|680.21|670.11|680.21|670.11|680.43|670.33|679.63|669.53|79
1684373700000|2023-05-18 01:35:00|680.19|670.09|680.24|670.14|680.74|670.64|679.96|669.86|66
1684374000000|2023-05-18 01:40:00|680.26|670.16|679.35|669.25|680.42|670.32|678.99|668.89|290
1684374300000|2023-05-18 01:45:00|679.43|669.33|678.51|668.41|679.89|669.79|678.22|668.12|303
1684374600000|2023-05-18 01:50:00|678.48|668.38|677.67|667.57|678.63|668.53|677.44|667.34|167
1684374900000|2023-05-18 01:55:00|677.72|667.62|678.83|668.73|678.83|668.73|677.72|667.62|118
1684375200000|2023-05-18 02:00:00|678.85|668.75|679.46|669.36|679.6|669.5|678.85|668.75|107
1684375500000|2023-05-18 02:05:00|679.65|669.55|679.69|669.59|679.82|669.72|679.36|669.26|108
1684375800000|2023-05-18 02:10:00|679.73|669.63|679.23|669.13|679.83|669.73|678.76|668.66|156
1684376100000|2023-05-18 02:15:00|679.19|669.09|678.89|668.79|679.34|669.24|678.57|668.47|196
1684376400000|2023-05-18 02:20:00|678.9|668.8|679.23|669.13|679.56|669.46|678.9|668.8|145
1684376700000|2023-05-18 02:25:00|679.38|669.28|680.15|670.05|680.36|670.26|679.38|669.28|121
1684377000000|2023-05-18 02:30:00|680.31|670.21|680.87|670.77|680.93|670.83|680.12|670.02|162
1684377300000|2023-05-18 02:35:00|680.86|670.76|680.12|670.02|680.86|670.76|680.11|670.01|117
1684377600000|2023-05-18 02:40:00|680.13|670.03|680.8|670.7|680.86|670.76|680.08|669.98|151
1684377900000|2023-05-18 02:45:00|680.75|670.65|680.37|670.27|681.16|671.06|680.24|670.14|153
1684378200000|2023-05-18 02:50:00|680.35|670.25|680.29|670.19|680.59|670.49|680.2|670.1|70
1684378500000|2023-05-18 02:55:00|680.28|670.18|680.21|670.11|680.62|670.52|680.07|669.97|70
1684378800000|2023-05-18 03:00:00|680.25|670.15|680.32|670.22|680.56|670.46|680.19|670.09|64
1684379100000|2023-05-18 03:05:00|680.3|670.2|680.32|670.22|680.7|670.6|680.21|670.11|69
1684379400000|2023-05-18 03:10:00|680.51|670.41|680.88|670.78|680.9|670.8|680.32|670.22|158
1684379700000|2023-05-18 03:15:00|680.76|670.66|681.46|671.36|681.52|671.42|680.76|670.66|143
1684380000000|2023-05-18 03:20:00|681.45|671.35|681.16|671.06|681.55|671.45|680.92|670.82|105
1684380300000|2023-05-18 03:25:00|680.91|670.81|680.85|670.75|681.27|671.17|680.8|670.7|52
1684380600000|2023-05-18 03:30:00|680.86|670.76|679.83|669.73|680.99|670.89|679.77|669.67|99
1684380900000|2023-05-18 03:35:00|680.38|670.28|680.42|670.32|680.52|670.42|679.83|669.73|136
1684381200000|2023-05-18 03:40:00|680.4|670.3|680.21|670.11|680.47|670.37|679.9|669.8|140
1684381500000|2023-05-18 03:45:00|680.2|670.1|680.5|670.4|680.8|670.7|680.13|670.03|96
1684381800000|2023-05-18 03:50:00|680.46|670.36|680.38|670.28|680.65|670.55|680.11|670.01|72
1684382100000|2023-05-18 03:55:00|680.44|670.34|680.58|670.48|680.73|670.63|680.44|670.34|68
1684382400000|2023-05-18 04:00:00|680.68|670.58|679.22|669.12|680.81|670.71|679.22|669.12|124
1684382700000|2023-05-18 04:05:00|679.29|669.19|679.25|669.15|679.36|669.26|678.87|668.77|80
1684383000000|2023-05-18 04:10:00|679.26|669.16|679.09|668.99|679.46|669.36|678.79|668.69|63
1684383300000|2023-05-18 04:15:00|679.08|668.98|679.35|669.25|679.71|669.61|679.08|668.98|102
1684383600000|2023-05-18 04:20:00|679.47|669.37|678.7|668.6|679.48|669.38|678.69|668.59|64
1684383900000|2023-05-18 04:25:00|678.68|668.58|678.71|668.61|679.02|668.92|678.04|667.94|74
1684384200000|2023-05-18 04:30:00|678.72|668.62|679.04|668.94|679.22|669.12|678.71|668.61|113
1684384500000|2023-05-18 04:35:00|679.16|669.06|679.29|669.19|679.7|669.6|679.07|668.97|121
1684384800000|2023-05-18 04:40:00|679.37|669.27|679.05|668.95|679.64|669.54|678.76|668.66|68
1684385100000|2023-05-18 04:45:00|679.12|669.02|678.77|668.67|679.17|669.07|678.33|668.23|87
1684385400000|2023-05-18 04:50:00|678.7|668.6|678.76|668.66|678.92|668.82|678.27|668.17|117
1684385700000|2023-05-18 04:55:00|678.74|668.64|678.47|668.37|678.9|668.8|678.39|668.29|65
1684386000000|2023-05-18 05:00:00|678.5|668.4|677.75|667.65|678.9|668.8|677.41|667.31|233
1684386300000|2023-05-18 05:05:00|677.7|667.6|678.6|668.5|678.68|668.58|677.7|667.6|144
1684386600000|2023-05-18 05:10:00|678.68|668.58|678.5|668.4|678.68|668.58|677.98|667.88|118
1684386900000|2023-05-18 05:15:00|678.41|668.31|678.25|668.15|678.69|668.59|677.98|667.88|76
1684387200000|2023-05-18 05:20:00|678.24|668.14|677.82|667.72|678.32|668.22|677.11|667.01|222
1684387500000|2023-05-18 05:25:00|677.92|667.82|677.86|667.76|678.03|667.93|677.13|667.03|300
1684387800000|2023-05-18 05:30:00|677.9|667.8|677.85|667.75|678.23|668.13|677.77|667.67|117
1684388100000|2023-05-18 05:35:00|677.69|667.59|677.93|667.83|678.02|667.92|677.49|667.39|93
1684388400000|2023-05-18 05:40:00|677.62|667.52|677.91|667.81|678.35|668.25|677.56|667.46|129
1684388700000|2023-05-18 05:45:00|677.84|667.74|676.75|666.65|678.19|668.09|676.61|666.51|151
1684389000000|2023-05-18 05:50:00|676.77|666.67|676.07|665.97|677.07|666.97|675.91|665.81|112
1684389300000|2023-05-18 05:55:00|676.12|666.02|676.29|666.19|676.43|666.33|675.93|665.83|90
1684389600000|2023-05-18 06:00:00|676.31|666.21|676.24|666.14|676.6|666.5|676.04|665.94|135
1684389900000|2023-05-18 06:05:00|676.14|666.04|675.33|665.23|676.26|666.16|675.19|665.09|195
1684390200000|2023-05-18 06:10:00|675.26|665.16|675.16|665.06|675.73|665.63|674.82|664.72|269
1684390500000|2023-05-18 06:15:00|674.77|664.67|675.53|665.43|675.79|665.69|674.77|664.67|66
1684390800000|2023-05-18 06:20:00|675.43|665.33|675.44|665.34|675.75|665.65|674.68|664.58|158
1684391100000|2023-05-18 06:25:00|675.34|665.24|674.58|664.48|675.48|665.38|674.31|664.21|293
1684391400000|2023-05-18 06:30:00|674.6|664.5|675.28|665.18|675.41|665.31|674.52|664.42|290
1684391700000|2023-05-18 06:35:00|675.42|665.32|675|664.9|675.47|665.37|674.86|664.76|150
1684392000000|2023-05-18 06:40:00|674.95|664.85|675.32|665.22|675.4|665.3|674.94|664.84|56
1684392300000|2023-05-18 06:45:00|675.35|665.25|674.92|664.82|675.36|665.26|674.43|664.33|126
1684392600000|2023-05-18 06:50:00|675.01|664.91|674.56|664.46|675.01|664.91|674.17|664.07|215
1684392900000|2023-05-18 06:55:00|674.59|664.49|673.56|663.46|674.7|664.6|673.53|663.43|153
1684393200000|2023-05-18 07:00:00|673.55|663.45|674.47|664.37|674.5|664.4|673.41|663.31|126
1684393500000|2023-05-18 07:05:00|674.44|664.34|674.34|664.24|674.58|664.48|674.1|664|100
1684393800000|2023-05-18 07:10:00|674.33|664.23|674.02|663.92|674.4|664.3|673.7|663.6|132
1684394100000|2023-05-18 07:15:00|674.06|663.96|675.46|665.36|675.67|665.57|673.7|663.6|151
1684394400000|2023-05-18 07:20:00|675.45|665.35|675.25|665.15|675.7|665.6|674.85|664.75|108
1684394700000|2023-05-18 07:25:00|674.87|664.77|675.81|665.71|675.81|665.71|674.87|664.77|68
1684395000000|2023-05-18 07:30:00|675.82|665.72|676.5|666.4|676.7|666.6|675.8|665.7|114
1684395300000|2023-05-18 07:35:00|676.44|666.34|676.58|666.48|676.79|666.69|676|665.9|117
1684395600000|2023-05-18 07:40:00|676.56|666.46|677.83|667.73|677.83|667.73|676.45|666.35|214
1684395900000|2023-05-18 07:45:00|677.79|667.69|677.93|667.83|678.11|668.01|677.09|666.99|202
1684396200000|2023-05-18 07:50:00|677.95|667.85|679.05|668.95|679.1|669|677.68|667.58|150
1684396500000|2023-05-18 07:55:00|679.04|668.94|678.02|667.92|679.23|669.13|677.94|667.84|141
1684396800000|2023-05-18 08:00:00|677.94|667.84|677|666.9|678.84|668.74|676.95|666.85|184
1684397100000|2023-05-18 08:05:00|677.28|667.18|677.93|667.83|677.98|667.88|677|666.9|112
1684397400000|2023-05-18 08:10:00|677.94|667.84|676.78|666.68|678.03|667.93|676.75|666.65|46
1684397700000|2023-05-18 08:15:00|676.77|666.67|676.57|666.47|677.68|667.58|676.56|666.46|169
1684398000000|2023-05-18 08:20:00|676.65|666.55|676.82|666.72|677.08|666.98|676.57|666.47|93
1684398300000|2023-05-18 08:25:00|676.87|666.77|677.5|667.4|677.76|667.66|676.86|666.76|104
1684398600000|2023-05-18 08:30:00|677.45|667.35|677.18|667.08|677.95|667.85|677.14|667.04|115
1684398900000|2023-05-18 08:35:00|677.21|667.11|677.18|667.08|677.6|667.5|676.95|666.85|111
1684399200000|2023-05-18 08:40:00|677.17|667.07|677.35|667.25|677.96|667.86|677.11|667.01|95
1684399500000|2023-05-18 08:45:00|677.4|667.3|677.68|667.58|677.68|667.58|677.07|666.97|68
1684399800000|2023-05-18 08:50:00|677.7|667.6|677.72|667.62|678.15|668.05|677.1|667|167
1684400100000|2023-05-18 08:55:00|677.77|667.67|677.25|667.15|677.78|667.68|677.03|666.93|78
1684400400000|2023-05-18 09:00:00|677.24|667.14|676.59|666.49|677.75|667.65|676.59|666.49|158
1684400700000|2023-05-18 09:05:00|676.68|666.58|677.14|667.04|677.19|667.09|676.53|666.43|170
1684401000000|2023-05-18 09:10:00|677.17|667.07|677.21|667.11|677.41|667.31|677.01|666.91|89
1684401300000|2023-05-18 09:15:00|677.2|667.1|676.92|666.82|677.27|667.17|676.77|666.67|133
1684401600000|2023-05-18 09:20:00|676.93|666.83|676.31|666.21|677.15|667.05|676.23|666.13|74
1684401900000|2023-05-18 09:25:00|676.15|666.05|675.99|665.89|676.63|666.53|675.95|665.85|79
1684402200000|2023-05-18 09:30:00|676.01|665.91|676.1|666|676.64|666.54|675.92|665.82|69
1684402500000|2023-05-18 09:35:00|676.15|666.05|675.34|665.24|676.3|666.2|675.22|665.12|141
1684402800000|2023-05-18 09:40:00|675.37|665.27|675.56|665.46|676.25|666.15|675.25|665.15|153
1684403100000|2023-05-18 09:45:00|675.63|665.53|675.65|665.55|676.2|666.1|675.56|665.46|116
1684403400000|2023-05-18 09:50:00|675.66|665.56|675.77|665.67|676.06|665.96|675.31|665.21|203
1684403700000|2023-05-18 09:55:00|675.7|665.6|675.95|665.85|676.14|666.04|675.61|665.51|110
1684404000000|2023-05-18 10:00:00|675.93|665.83|676.42|666.32|676.49|666.39|675.91|665.81|131
1684404300000|2023-05-18 10:05:00|676.4|666.3|676.88|666.78|676.89|666.79|676.1|666|115
1684404600000|2023-05-18 10:10:00|676.91|666.81|676.5|666.4|677.15|667.05|676.3|666.2|139
1684404900000|2023-05-18 10:15:00|676.39|666.29|676.89|666.79|677.1|667|676.39|666.29|89
1684405200000|2023-05-18 10:20:00|676.84|666.74|675.95|665.85|676.97|666.87|675.94|665.84|228
1684405500000|2023-05-18 10:25:00|676.01|665.91|676.23|666.13|676.47|666.37|675.4|665.3|217
1684405800000|2023-05-18 10:30:00|676.19|666.09|676.7|666.6|676.9|666.8|675.66|665.56|190
1684406100000|2023-05-18 10:35:00|676.76|666.66|677.51|667.41|677.52|667.42|676.54|666.44|66
1684406400000|2023-05-18 10:40:00|677.61|667.51|678.21|668.11|678.48|668.38|677.44|667.34|289
1684406700000|2023-05-18 10:45:00|678.19|668.09|677.28|667.18|678.2|668.1|677.28|667.18|94
1684407000000|2023-05-18 10:50:00|677.26|667.16|676.82|666.72|677.61|667.51|676.55|666.45|168
1684407300000|2023-05-18 10:55:00|676.81|666.71|675.8|665.7|676.84|666.74|675.64|665.54|177
1684407600000|2023-05-18 11:00:00|675.78|665.68|675.41|665.31|675.82|665.72|675.28|665.18|170
1684407900000|2023-05-18 11:05:00|675.54|665.44|674.9|664.8|675.54|665.44|674.85|664.75|95
1684408200000|2023-05-18 11:10:00|674.95|664.85|675.35|665.25|675.36|665.26|674.86|664.76|76
1684408500000|2023-05-18 11:15:00|675.39|665.29|674.24|664.14|675.44|665.34|674.04|663.94|172
1684408800000|2023-05-18 11:20:00|674.18|664.08|674.3|664.2|674.58|664.48|674.16|664.06|81
1684409100000|2023-05-18 11:25:00|674.27|664.17|674.2|664.1|674.6|664.5|674.2|664.1|41
1684409400000|2023-05-18 11:30:00|673.99|663.89|673.84|663.74|674.29|664.19|673.53|663.43|129
1684409700000|2023-05-18 11:35:00|673.82|663.72|673.55|663.45|673.88|663.78|673.34|663.24|76
1684410000000|2023-05-18 11:40:00|673.6|663.5|673.43|663.33|674.16|664.06|673.3|663.2|113
1684410300000|2023-05-18 11:45:00|673.48|663.38|673.36|663.26|673.75|663.65|673.36|663.26|53
1684410600000|2023-05-18 11:50:00|673.41|663.31|673.42|663.32|673.65|663.55|672.98|662.88|80
1684410900000|2023-05-18 11:55:00|673.37|663.27|674.34|664.24|674.46|664.36|673.32|663.22|136
1684411200000|2023-05-18 12:00:00|674.29|664.19|672.88|662.78|674.31|664.21|672.48|662.38|202
1684411500000|2023-05-18 12:05:00|672.86|662.76|672.82|662.72|673.07|662.97|672.29|662.19|255
1684411800000|2023-05-18 12:10:00|672.77|662.67|674.36|664.26|674.72|664.62|672.56|662.46|200
1684412100000|2023-05-18 12:15:00|674.37|664.27|674.31|664.21|675.17|665.07|674.05|663.95|342
1684412400000|2023-05-18 12:20:00|674.3|664.2|674.07|663.97|674.69|664.59|673.34|663.24|211
1684412700000|2023-05-18 12:25:00|674.04|663.94|673.05|662.95|674.07|663.97|672.73|662.63|220
1684413000000|2023-05-18 12:30:00|673.02|662.92|671.94|661.84|673.05|662.95|671.85|661.75|314
1684413300000|2023-05-18 12:35:00|671.92|661.82|671.68|661.58|672.37|662.27|671.34|661.24|251
1684413600000|2023-05-18 12:40:00|671.64|661.54|671.62|661.52|672.04|661.94|671.48|661.38|223
1684413900000|2023-05-18 12:45:00|671.57|661.47|671.69|661.59|672.78|662.68|671.57|661.47|194
1684414200000|2023-05-18 12:50:00|671.68|661.58|672|661.9|672|661.9|671.56|661.46|74
1684414500000|2023-05-18 12:55:00|671.95|661.85|671.85|661.75|672.03|661.93|670.95|660.85|245
1684414800000|2023-05-18 13:00:00|671.86|661.76|671|660.9|672.14|662.04|670.84|660.74|328
1684415100000|2023-05-18 13:05:00|671.02|660.92|671.8|661.7|671.87|661.77|670.57|660.47|277
1684415400000|2023-05-18 13:10:00|671.75|661.65|671.55|661.45|671.84|661.74|671.01|660.91|283
1684415700000|2023-05-18 13:15:00|671.53|661.43|673.01|662.91|673.11|663.01|671.51|661.41|268
1684416000000|2023-05-18 13:20:00|673|662.9|672.72|662.62|673.05|662.95|672.04|661.94|195
1684416300000|2023-05-18 13:25:00|672.77|662.67|671.53|661.43|672.8|662.7|671.48|661.38|236
1684416600000|2023-05-18 13:30:00|671.58|661.48|673.01|662.91|673.06|662.96|671.48|661.38|276
1684416900000|2023-05-18 13:35:00|672.96|662.86|674.02|663.92|674.18|664.08|672.76|662.66|288
1684417200000|2023-05-18 13:40:00|673.99|663.89|673.52|663.42|674.26|664.16|672.9|662.8|276
1684417500000|2023-05-18 13:45:00|673.53|663.43|673.06|662.96|673.53|663.43|672.79|662.69|145
1684417800000|2023-05-18 13:50:00|673.05|662.95|672.63|662.53|673.15|663.05|672.41|662.31|108
1684418100000|2023-05-18 13:55:00|672.65|662.55|672.63|662.53|673.22|663.12|672.57|662.47|151
1684418400000|2023-05-18 14:00:00|672.64|662.54|671.67|661.57|672.64|662.54|670.83|660.73|288
1684418700000|2023-05-18 14:05:00|671.69|661.59|672.58|662.48|673.29|663.19|671.02|660.92|441
1684419000000|2023-05-18 14:10:00|672.61|662.51|671.76|661.66|672.81|662.71|671.67|661.57|233
1684419300000|2023-05-18 14:15:00|671.79|661.69|671.82|661.72|672.67|662.57|671.2|661.1|334
1684419600000|2023-05-18 14:20:00|671.85|661.75|673.12|663.02|673.16|663.06|671.82|661.72|216
1684419900000|2023-05-18 14:25:00|673.07|662.97|673.13|663.03|673.23|663.13|672.79|662.69|165
1684420200000|2023-05-18 14:30:00|673.18|663.08|673.87|663.77|674.6|664.5|673.18|663.08|293
1684420500000|2023-05-18 14:35:00|674.25|664.15|671.85|661.75|674.25|664.15|671.74|661.64|296
1684420800000|2023-05-18 14:40:00|671.8|661.7|669.81|659.71|671.94|661.84|669.5|659.4|342
1684421100000|2023-05-18 14:45:00|669.8|659.7|671.96|661.86|671.96|661.86|667|656.9|680
1684421400000|2023-05-18 14:50:00|672.06|661.96|671.07|660.97|672.65|662.55|669.77|659.67|416
1684421700000|2023-05-18 14:55:00|671.08|660.98|670.49|660.39|671.1|661|670.29|660.19|240
1684422000000|2023-05-18 15:00:00|670.67|660.57|672.06|661.96|672.23|662.13|670.28|660.18|362
1684422300000|2023-05-18 15:05:00|671.94|661.84|670.1|660|672.05|661.95|669.85|659.75|393
1684422600000|2023-05-18 15:10:00|670.08|659.98|670.22|660.12|670.77|660.67|669.9|659.8|258
1684422900000|2023-05-18 15:15:00|670.31|660.21|670.11|660.01|670.84|660.74|669.47|659.37|308
1684423200000|2023-05-18 15:20:00|670.13|660.03|668.48|658.38|670.34|660.24|668.39|658.29|493
1684423500000|2023-05-18 15:25:00|668.47|658.37|668.42|658.32|669.08|658.98|667.69|657.59|450
1684423800000|2023-05-18 15:30:00|668.45|658.35|668.92|658.82|669.14|659.04|668.28|658.18|405
1684424100000|2023-05-18 15:35:00|669.01|658.91|668.51|658.41|669.16|659.06|668.41|658.31|259
1684424400000|2023-05-18 15:40:00|668.56|658.46|669.27|659.17|669.44|659.34|668.04|657.94|362
1684424700000|2023-05-18 15:45:00|669.33|659.23|669.79|659.69|670.65|660.55|668.57|658.47|284
1684425000000|2023-05-18 15:50:00|669.77|659.67|669.77|659.67|670.6|660.5|669.35|659.25|243
1684425300000|2023-05-18 15:55:00|669.72|659.62|669.02|658.92|670.04|659.94|668.72|658.62|444
1684425600000|2023-05-18 16:00:00|669.03|658.93|669.84|659.74|669.91|659.81|668.6|658.5|457
1684425900000|2023-05-18 16:05:00|669.85|659.75|669.23|659.13|669.99|659.89|668.96|658.86|358
1684426200000|2023-05-18 16:10:00|669.3|659.2|668.92|658.82|669.93|659.83|668.84|658.74|412
1684426500000|2023-05-18 16:15:00|668.91|658.81|668.36|658.26|669.75|659.65|668.36|658.26|360
1684426800000|2023-05-18 16:20:00|668.34|658.24|667.96|657.86|668.34|658.24|666.74|656.64|516
1684427100000|2023-05-18 16:25:00|667.98|657.88|667.78|657.68|667.99|657.89|667.32|657.22|320
1684427400000|2023-05-18 16:30:00|667.81|657.71|668.77|658.67|668.98|658.88|667.39|657.29|363
1684427700000|2023-05-18 16:35:00|668.85|658.75|669.93|659.83|669.96|659.86|668.85|658.75|357
1684428000000|2023-05-18 16:40:00|669.94|659.84|670.63|660.53|670.64|660.54|669.51|659.41|246
1684428300000|2023-05-18 16:45:00|670.61|660.51|669.91|659.81|670.62|660.52|669.34|659.24|243
1684428600000|2023-05-18 16:50:00|669.94|659.84|669.45|659.35|669.94|659.84|669.32|659.22|152
1684428900000|2023-05-18 16:55:00|669.4|659.3|669.03|658.93|669.65|659.55|668.61|658.51|206
1684429200000|2023-05-18 17:00:00|669.01|658.91|668.96|658.86|669.61|659.51|668.69|658.59|224
1684429500000|2023-05-18 17:05:00|669.03|658.93|669.31|659.21|669.6|659.5|668.9|658.8|184
1684429800000|2023-05-18 17:10:00|669.32|659.22|668.87|658.77|669.6|659.5|668.75|658.65|132
1684430100000|2023-05-18 17:15:00|668.84|658.74|668.94|658.84|669.22|659.12|668|657.9|219
1684430400000|2023-05-18 17:20:00|668.93|658.83|668.57|658.47|669.35|659.25|668.48|658.38|174
1684430700000|2023-05-18 17:25:00|668.56|658.46|668.51|658.41|669.26|659.16|667.79|657.69|312
1684431000000|2023-05-18 17:30:00|668.52|658.42|668.88|658.78|668.95|658.85|667.6|657.5|328
1684431300000|2023-05-18 17:35:00|668.78|658.68|666.55|656.45|668.78|658.68|666.47|656.37|488
1684431600000|2023-05-18 17:40:00|666.56|656.46|664.92|654.82|666.56|656.46|663.67|653.57|783
1684431900000|2023-05-18 17:45:00|664.9|654.8|662.44|652.34|664.93|654.83|662.34|652.24|654
1684432200000|2023-05-18 17:50:00|662.63|652.53|660.35|650.25|662.86|652.76|659.69|649.59|620
1684432500000|2023-05-18 17:55:00|660.34|650.24|657.57|647.47|660.35|650.25|654.62|644.52|735
1684432800000|2023-05-18 18:00:00|657.5|647.4|658.05|647.95|658.66|648.56|655.49|645.39|722
1684433100000|2023-05-18 18:05:00|658.03|647.93|655.55|645.45|658.24|648.14|655.1|645|565
1684433400000|2023-05-18 18:10:00|655.52|645.42|655.35|645.25|655.87|645.77|654.06|643.96|488
1684433700000|2023-05-18 18:15:00|655.71|645.61|655.07|644.97|655.8|645.7|653.2|643.1|566
1684434000000|2023-05-18 18:20:00|655.06|644.96|655.24|645.14|655.39|645.29|654.07|643.97|453
1684434300000|2023-05-18 18:25:00|655.22|645.12|654.33|644.23|655.34|645.24|654.05|643.95|405
1684434600000|2023-05-18 18:30:00|654.34|644.24|652.72|642.62|654.7|644.6|652.62|642.52|431
1684434900000|2023-05-18 18:35:00|652.64|642.54|653.75|643.65|654.09|643.99|651.84|641.74|500
1684435200000|2023-05-18 18:40:00|653.8|643.7|651.3|641.2|653.85|643.75|651.2|641.1|330
1684435500000|2023-05-18 18:45:00|651.31|641.21|650.15|640.05|651.93|641.83|649.25|639.15|577
1684435800000|2023-05-18 18:50:00|650.16|640.06|649.53|639.43|650.21|640.11|649.1|639|320
1684436100000|2023-05-18 18:55:00|649.63|639.53|649.61|639.51|649.89|639.79|648.44|638.34|399
1684436400000|2023-05-18 19:00:00|649.62|639.52|651.71|641.61|651.71|641.61|649.44|639.34|388
1684436700000|2023-05-18 19:05:00|651.8|641.7|651.73|641.63|651.84|641.74|650.72|640.62|379
1684437000000|2023-05-18 19:10:00|651.72|641.62|650.69|640.59|651.74|641.64|650.13|640.03|359
1684437300000|2023-05-18 19:15:00|650.75|640.65|651.48|641.38|651.53|641.43|649.5|639.4|354
1684437600000|2023-05-18 19:20:00|651.49|641.39|651.63|641.53|651.72|641.62|650.79|640.69|319
1684437900000|2023-05-18 19:25:00|651.61|641.51|651.66|641.56|652.01|641.91|650.96|640.86|266
1684438200000|2023-05-18 19:30:00|651.92|641.82|654.19|644.09|654.38|644.28|651.63|641.53|380
1684438500000|2023-05-18 19:35:00|654.39|644.29|655.67|645.57|655.67|645.57|653.35|643.25|428
1684438800000|2023-05-18 19:40:00|655.77|645.67|656.56|646.46|656.61|646.51|655.05|644.95|378
1684439100000|2023-05-18 19:45:00|656.58|646.48|655.83|645.73|657.37|647.27|655.38|645.28|503
1684439400000|2023-05-18 19:50:00|655.94|645.84|655|644.9|656.49|646.39|654.75|644.65|341
1684439700000|2023-05-18 19:55:00|654.95|644.85|654.94|644.84|655.43|645.33|654.44|644.34|313
1684440000000|2023-05-18 20:00:00|655.07|644.97|654.06|643.96|655.16|645.06|653.52|643.42|339
1684440300000|2023-05-18 20:05:00|654.08|643.98|653.53|643.43|654.24|644.14|653.43|643.33|116
1684440600000|2023-05-18 20:10:00|653.48|643.38|652.73|642.63|653.53|643.43|652.07|641.97|242
1684440900000|2023-05-18 20:15:00|652.55|642.45|652.25|642.15|653.03|642.93|652.05|641.95|170
1684441200000|2023-05-18 20:20:00|652.3|642.2|651.76|641.66|652.65|642.55|651.42|641.32|173
1684441500000|2023-05-18 20:25:00|651.77|641.67|652.69|642.59|652.77|642.67|651.75|641.65|135
1684441800000|2023-05-18 20:30:00|652.68|642.58|653.38|643.28|653.68|643.58|652.37|642.27|256
1684442100000|2023-05-18 20:35:00|653.41|643.31|654.82|644.72|654.82|644.72|653.38|643.28|161
1684442400000|2023-05-18 20:40:00|654.85|644.75|654.82|644.72|655|644.9|654.43|644.33|175
1684442700000|2023-05-18 20:45:00|655.01|644.91|654.93|644.83|655.06|644.96|654.5|644.4|116
1684443000000|2023-05-18 20:50:00|654.91|644.81|654.67|644.57|655.01|644.91|654.33|644.23|116
1684443300000|2023-05-18 20:55:00|654.71|644.61|654.45|644.35|654.79|644.69|654.38|644.28|110
1684443600000|2023-05-18 21:00:00|654.52|644.42|655.08|644.98|655.09|644.99|654.52|644.42|172
1684443900000|2023-05-18 21:05:00|655.06|644.96|655.46|645.36|655.49|645.39|655.05|644.95|147
1684444200000|2023-05-18 21:10:00|655.45|645.35|656.04|645.94|656.04|645.94|655.29|645.19|161
1684444500000|2023-05-18 21:15:00|656.09|645.99|656.22|646.12|656.22|646.12|655.82|645.72|61
1684444800000|2023-05-18 21:20:00|656.2|646.1|656.96|646.86|657|646.9|656.2|646.1|169
1684445100000|2023-05-18 21:25:00|656.98|646.88|657.74|647.64|658.02|647.92|656.96|646.86|300
1684445400000|2023-05-18 21:30:00|657.76|647.66|657.91|647.81|658.01|647.91|657.61|647.51|129
1684445700000|2023-05-18 21:35:00|657.95|647.85|661.16|651.06|661.51|651.41|657.9|647.8|464
1684446000000|2023-05-18 21:40:00|661.19|651.09|659.38|649.28|661.2|651.1|659.38|649.28|229
1684446300000|2023-05-18 21:45:00|659.39|649.29|660.25|650.15|660.48|650.38|659.38|649.28|242
1684446600000|2023-05-18 21:50:00|660.18|650.08|659.84|649.74|660.89|650.79|659.82|649.72|291
1684446900000|2023-05-18 21:55:00|659.85|649.75|659.85|649.75|660.54|650.44|659.71|649.61|186
1684447200000|2023-05-18 22:00:00|659.93|649.83|658.25|648.15|660.27|650.17|658.2|648.1|359
1684447500000|2023-05-18 22:05:00|658.4|648.3|659.75|649.65|659.98|649.88|658.4|648.3|263
1684447800000|2023-05-18 22:10:00|659.74|649.64|660.11|650.01|660.48|650.38|659.69|649.59|187
1684448100000|2023-05-18 22:15:00|660.1|650|659.81|649.71|660.47|650.37|659.5|649.4|246
1684448400000|2023-05-18 22:20:00|659.8|649.7|660.09|649.99|660.45|650.35|659.5|649.4|146
1684448700000|2023-05-18 22:25:00|660.07|649.97|659.84|649.74|660.37|650.27|659.35|649.25|192
1684449000000|2023-05-18 22:30:00|659.87|649.77|660.21|650.11|660.42|650.32|659.49|649.39|155
1684449300000|2023-05-18 22:35:00|660.23|650.13|659.9|649.8|660.53|650.43|659.64|649.54|190
1684449600000|2023-05-18 22:40:00|659.95|649.85|660.29|650.19|660.45|650.35|659.65|649.55|130
1684449900000|2023-05-18 22:45:00|660.28|650.18|660.4|650.3|660.46|650.36|659.9|649.8|83
1684450200000|2023-05-18 22:50:00|660.41|650.31|660.7|650.6|660.75|650.65|660.36|650.26|52
1684450500000|2023-05-18 22:55:00|660.72|650.62|660.5|650.4|660.88|650.78|660.39|650.29|116
1684450800000|2023-05-18 23:00:00|660.45|650.35|660.2|650.1|660.51|650.41|659.74|649.64|144
1684451100000|2023-05-18 23:05:00|660.21|650.11|660.1|650|660.6|650.5|659.9|649.8|126
1684451400000|2023-05-18 23:10:00|660.15|650.05|659.11|649.01|660.33|650.23|659.05|648.95|115
1684451700000|2023-05-18 23:15:00|659.13|649.03|659.46|649.36|659.65|649.55|658.92|648.82|123
1684452000000|2023-05-18 23:20:00|659.48|649.38|659.43|649.33|659.76|649.66|659.27|649.17|102
1684452300000|2023-05-18 23:25:00|659.45|649.35|659.5|649.4|659.62|649.52|659.21|649.11|158
1684452600000|2023-05-18 23:30:00|659.44|649.34|659.13|649.03|659.54|649.44|658.65|648.55|105
1684452900000|2023-05-18 23:35:00|659.1|649|658.9|648.8|659.22|649.12|658.51|648.41|188
1684453200000|2023-05-18 23:40:00|658.85|648.75|658.93|648.83|659|648.9|658.7|648.6|29
1684453500000|2023-05-18 23:45:00|658.88|648.78|658.93|648.83|659.39|649.29|658.86|648.76|71
1684453800000|2023-05-18 23:50:00|658.89|648.79|658.6|648.5|659.23|649.13|658.53|648.43|146
1684454100000|2023-05-18 23:55:00|658.59|648.49|658.11|648.01|659.03|648.93|658.04|647.94|141
1684454400000|2023-05-19 00:00:00|658.1|648|656.91|646.81|658.33|648.23|656.91|646.81|258
1684454700000|2023-05-19 00:05:00|656.93|646.83|657.03|646.93|657.3|647.2|656.74|646.64|117
1684455000000|2023-05-19 00:10:00|657.16|647.06|657.57|647.47|657.6|647.5|656.85|646.75|130
1684455300000|2023-05-19 00:15:00|657.53|647.43|658.1|648|658.19|648.09|657.46|647.36|113
1684455600000|2023-05-19 00:20:00|658.02|647.92|657.13|647.03|658.04|647.94|656.82|646.72|235
1684455900000|2023-05-19 00:25:00|657|646.9|656.17|646.07|657.21|647.11|656.14|646.04|227
1684456200000|2023-05-19 00:30:00|656.3|646.2|656.91|646.81|657.39|647.29|655.51|645.41|331
1684456500000|2023-05-19 00:35:00|656.92|646.82|655.96|645.86|657.34|647.24|655.5|645.4|275
1684456800000|2023-05-19 00:40:00|655.97|645.87|654.81|644.71|656.11|646.01|654.81|644.71|183
1684457100000|2023-05-19 00:45:00|654.83|644.73|654.86|644.76|655.13|645.03|653.54|643.44|258
1684457400000|2023-05-19 00:50:00|654.83|644.73|655.83|645.73|655.93|645.83|654.44|644.34|252
1684457700000|2023-05-19 00:55:00|655.86|645.76|656.11|646.01|656.47|646.37|655.7|645.6|234
1684458000000|2023-05-19 01:00:00|656.12|646.02|655.68|645.58|656.12|646.02|655.22|645.12|182
1684458300000|2023-05-19 01:05:00|655.69|645.59|655.05|644.95|656.35|646.25|654.94|644.84|276
1684458600000|2023-05-19 01:10:00|655.02|644.92|655.36|645.26|655.65|645.55|655.02|644.92|169
1684458900000|2023-05-19 01:15:00|655.38|645.28|654.71|644.61|655.45|645.35|654.52|644.42|208
1684459200000|2023-05-19 01:20:00|654.75|644.65|654.21|644.11|655|644.9|653.8|643.7|212
1684459500000|2023-05-19 01:25:00|654.24|644.14|653.95|643.85|654.24|644.14|653.55|643.45|178
1684459800000|2023-05-19 01:30:00|653.98|643.88|653.88|643.78|654.8|644.7|653.75|643.65|299
1684460100000|2023-05-19 01:35:00|653.94|643.84|654.82|644.72|655.1|645|653.88|643.78|276
1684460400000|2023-05-19 01:40:00|654.84|644.74|654.6|644.5|655.12|645.02|654.57|644.47|248
1684460700000|2023-05-19 01:45:00|654.63|644.53|654.14|644.04|655.11|645.01|653.58|643.48|261
1684461000000|2023-05-19 01:50:00|654.11|644.01|654.55|644.45|654.85|644.75|654.11|644.01|180
1684461300000|2023-05-19 01:55:00|654.6|644.5|654.69|644.59|654.98|644.88|654.45|644.35|111
1684461600000|2023-05-19 02:00:00|654.7|644.6|653.83|643.73|654.7|644.6|653.82|643.72|184
1684461900000|2023-05-19 02:05:00|653.85|643.75|654.71|644.61|654.72|644.62|653.59|643.49|204
1684462200000|2023-05-19 02:10:00|654.7|644.6|654.77|644.67|655.34|645.24|653.98|643.88|278
1684462500000|2023-05-19 02:15:00|654.79|644.69|654.91|644.81|655.05|644.95|654.13|644.03|245
1684462800000|2023-05-19 02:20:00|654.93|644.83|654.77|644.67|654.94|644.84|654.36|644.26|160
1684463100000|2023-05-19 02:25:00|654.72|644.62|654.23|644.13|654.82|644.72|654.17|644.07|155
1684463400000|2023-05-19 02:30:00|654.17|644.07|654.34|644.24|654.7|644.6|654.17|644.07|193
1684463700000|2023-05-19 02:35:00|654.4|644.3|654.1|644|654.4|644.3|654.1|644|67
1684464000000|2023-05-19 02:40:00|654.17|644.07|654.33|644.23|654.5|644.4|653.87|643.77|165
1684464300000|2023-05-19 02:45:00|654.36|644.26|654.28|644.18|654.7|644.6|653.95|643.85|165
1684464600000|2023-05-19 02:50:00|654.25|644.15|654.46|644.36|654.6|644.5|654.15|644.05|130
1684464900000|2023-05-19 02:55:00|654.49|644.39|654.78|644.68|655.1|645|654.41|644.31|95
1684465200000|2023-05-19 03:00:00|654.77|644.67|654.34|644.24|655.07|644.97|654.08|643.98|194
1684465500000|2023-05-19 03:05:00|654.35|644.25|654.53|644.43|654.76|644.66|654.21|644.11|163
1684465800000|2023-05-19 03:10:00|654.58|644.48|654.94|644.84|655.05|644.95|654.51|644.41|154
1684466100000|2023-05-19 03:15:00|654.97|644.87|655.52|645.42|655.69|645.59|654.87|644.77|171
1684466400000|2023-05-19 03:20:00|655.55|645.45|655.6|645.5|655.71|645.61|655.35|645.25|214
1684466700000|2023-05-19 03:25:00|655.61|645.51|655.91|645.81|655.98|645.88|655.5|645.4|160
1684467000000|2023-05-19 03:30:00|655.9|645.8|655.53|645.43|655.9|645.8|655.29|645.19|149
1684467300000|2023-05-19 03:35:00|655.52|645.42|656.15|646.05|656.61|646.51|655.45|645.35|165
1684467600000|2023-05-19 03:40:00|656.04|645.94|656|645.9|656.27|646.17|655.93|645.83|118
1684467900000|2023-05-19 03:45:00|656.02|645.92|655.84|645.74|656.14|646.04|655.52|645.42|102
1684468200000|2023-05-19 03:50:00|655.83|645.73|655.65|645.55|655.9|645.8|655.16|645.06|101
1684468500000|2023-05-19 03:55:00|655.64|645.54|655.59|645.49|655.69|645.59|655.15|645.05|45
1684468800000|2023-05-19 04:00:00|655.18|645.08|655.32|645.22|655.66|645.56|655.11|645.01|56
1684469100000|2023-05-19 04:05:00|655.27|645.17|654.39|644.29|655.32|645.22|654.23|644.13|89
1684469400000|2023-05-19 04:10:00|654.38|644.28|654.02|643.92|654.39|644.29|653.96|643.86|65
1684469700000|2023-05-19 04:15:00|654.03|643.93|653.65|643.55|654.41|644.31|653.45|643.35|141
1684470000000|2023-05-19 04:20:00|653.67|643.57|653.87|643.77|654.18|644.08|653.62|643.52|185
1684470300000|2023-05-19 04:25:00|653.86|643.76|653.4|643.3|654.03|643.93|653.3|643.2|82
1684470600000|2023-05-19 04:30:00|653.37|643.27|653.19|643.09|653.6|643.5|653.07|642.97|56
1684470900000|2023-05-19 04:35:00|653.2|643.1|653.43|643.33|653.62|643.52|653.19|643.09|63
1684471200000|2023-05-19 04:40:00|653.42|643.32|653.73|643.63|654.17|644.07|653.33|643.23|87
1684471500000|2023-05-19 04:45:00|653.72|643.62|654|643.9|654|643.9|653.5|643.4|22
1684471800000|2023-05-19 04:50:00|653.94|643.84|654.25|644.15|654.4|644.3|653.88|643.78|118
1684472100000|2023-05-19 04:55:00|654.27|644.17|654.89|644.79|655|644.9|654.25|644.15|135
1684472400000|2023-05-19 05:00:00|654.9|644.8|654.21|644.11|655.2|645.1|654.16|644.06|191
1684472700000|2023-05-19 05:05:00|654.2|644.1|654.04|643.94|654.65|644.55|653.97|643.87|151
1684473000000|2023-05-19 05:10:00|654.05|643.95|653.47|643.37|654.28|644.18|653.39|643.29|83
1684473300000|2023-05-19 05:15:00|653.3|643.2|653.54|643.44|653.78|643.68|653.3|643.2|71
1684473600000|2023-05-19 05:20:00|653.53|643.43|653.01|642.91|653.65|643.55|652.98|642.88|124
1684473900000|2023-05-19 05:25:00|653.03|642.93|653.08|642.98|653.18|643.08|652.9|642.8|41
1684474200000|2023-05-19 05:30:00|653.12|643.02|653.22|643.12|653.4|643.3|652.9|642.8|101
1684474500000|2023-05-19 05:35:00|653.24|643.14|654.03|643.93|654.11|644.01|653.2|643.1|72
1684474800000|2023-05-19 05:40:00|654.02|643.92|654.42|644.32|654.44|644.34|653.41|643.31|106
1684475100000|2023-05-19 05:45:00|654.44|644.34|655.08|644.98|655.08|644.98|654.41|644.31|76
1684475400000|2023-05-19 05:50:00|655.06|644.96|654.7|644.6|655.46|645.36|654.43|644.33|87
1684475700000|2023-05-19 05:55:00|654.75|644.65|654.96|644.86|655.14|645.04|654.73|644.63|97
1684476000000|2023-05-19 06:00:00|655|644.9|655.83|645.73|655.95|645.85|654.42|644.32|192
1684476300000|2023-05-19 06:05:00|655.78|645.68|656.13|646.03|656.4|646.3|655.73|645.63|108
1684476600000|2023-05-19 06:10:00|656.11|646.01|656.21|646.11|656.58|646.48|656.11|646.01|109
1684476900000|2023-05-19 06:15:00|656.22|646.12|656.19|646.09|656.3|646.2|655.9|645.8|110
1684477200000|2023-05-19 06:20:00|656.21|646.11|656.24|646.14|656.56|646.46|655.89|645.79|164
1684477500000|2023-05-19 06:25:00|656.22|646.12|656.42|646.32|656.42|646.32|655.38|645.28|166
1684477800000|2023-05-19 06:30:00|656.46|646.36|657.34|647.24|657.45|647.35|656.41|646.31|151
1684478100000|2023-05-19 06:35:00|657.36|647.26|657.02|646.92|657.36|647.26|656.69|646.59|108
1684478400000|2023-05-19 06:40:00|656.89|646.79|656.84|646.74|657.21|647.11|656.26|646.16|131
1684478700000|2023-05-19 06:45:00|657.03|646.93|656.97|646.87|657.23|647.13|656.84|646.74|77
1684479000000|2023-05-19 06:50:00|656.98|646.88|657.09|646.99|657.49|647.39|656.53|646.43|136
1684479300000|2023-05-19 06:55:00|657.08|646.98|657.19|647.09|657.4|647.3|656.85|646.75|74
1684479600000|2023-05-19 07:00:00|657.17|647.07|656.86|646.76|657.65|647.55|656.53|646.43|129
1684479900000|2023-05-19 07:05:00|656.88|646.78|657.43|647.33|657.53|647.43|656.71|646.61|108
1684480200000|2023-05-19 07:10:00|657.49|647.39|658.36|648.26|658.4|648.3|657.19|647.09|214
1684480500000|2023-05-19 07:15:00|658.38|648.28|657.66|647.56|658.45|648.35|657.65|647.55|112
1684480800000|2023-05-19 07:20:00|657.67|647.57|657.53|647.43|658.08|647.98|657.53|647.43|104
1684481100000|2023-05-19 07:25:00|657.52|647.42|656.83|646.73|657.92|647.82|656.83|646.73|142
1684481400000|2023-05-19 07:30:00|656.81|646.71|656.73|646.63|657.15|647.05|656.55|646.45|159
1684481700000|2023-05-19 07:35:00|656.74|646.64|655.98|645.88|656.78|646.68|655.82|645.72|97
1684482000000|2023-05-19 07:40:00|656.04|645.94|656.68|646.58|656.7|646.6|656.04|645.94|88
1684482300000|2023-05-19 07:45:00|656.67|646.57|657.35|647.25|657.37|647.27|656.67|646.57|61
1684482600000|2023-05-19 07:50:00|657.36|647.26|657.82|647.72|658.29|648.19|657.36|647.26|100
1684482900000|2023-05-19 07:55:00|657.77|647.67|658.17|648.07|658.26|648.16|657.77|647.67|71
1684483200000|2023-05-19 08:00:00|658.1|648|657.12|647.02|658.1|648|657.08|646.98|60
1684483500000|2023-05-19 08:05:00|657.18|647.08|656.54|646.44|657.38|647.28|656.51|646.41|39
1684483800000|2023-05-19 08:10:00|656.57|646.47|656.59|646.49|656.62|646.52|656.57|646.47|8
1684484400000|2023-05-19 08:20:00|656.49|646.39|656.59|646.49|657.04|646.94|656.49|646.39|22
1684484700000|2023-05-19 08:25:00|657.1|647|656.62|646.52|657.43|647.33|656.46|646.36|92
1684485000000|2023-05-19 08:30:00|656.61|646.51|656.88|646.78|657.22|647.12|656.48|646.38|94
1684485300000|2023-05-19 08:35:00|656.85|646.75|656.78|646.68|657|646.9|656.58|646.48|132
1684485600000|2023-05-19 08:40:00|656.81|646.71|656.24|646.14|657.09|646.99|656.17|646.07|125
1684485900000|2023-05-19 08:45:00|656.27|646.17|655.74|645.64|656.65|646.55|655.72|645.62|168
1684486200000|2023-05-19 08:50:00|655.93|645.83|655.6|645.5|655.93|645.83|655.36|645.26|189
1684486500000|2023-05-19 08:55:00|655.61|645.51|655.19|645.09|656|645.9|655.01|644.91|165
1684486800000|2023-05-19 09:00:00|655.2|645.1|656.24|646.14|656.39|646.29|655.19|645.09|189
1684487100000|2023-05-19 09:05:00|656.15|646.05|655.78|645.68|656.35|646.25|655.69|645.59|58
1684487400000|2023-05-19 09:10:00|655.79|645.69|655.09|644.99|655.79|645.69|655.04|644.94|90
1684487700000|2023-05-19 09:15:00|655.15|645.05|655.26|645.16|655.52|645.42|655.08|644.98|184
1684488000000|2023-05-19 09:20:00|655.15|645.05|655.27|645.17|655.47|645.37|655.05|644.95|173
1684488300000|2023-05-19 09:25:00|655.28|645.18|655.73|645.63|655.75|645.65|655.21|645.11|133
1684488600000|2023-05-19 09:30:00|655.75|645.65|656.17|646.07|656.19|646.09|655.7|645.6|185
1684488900000|2023-05-19 09:35:00|656.16|646.06|656.46|646.36|656.6|646.5|656.1|646|197
1684489200000|2023-05-19 09:40:00|656.48|646.38|656.44|646.34|656.77|646.67|656.42|646.32|67
1684489500000|2023-05-19 09:45:00|656.47|646.37|656.7|646.6|657.01|646.91|656.47|646.37|62
1684489800000|2023-05-19 09:50:00|656.75|646.65|656.87|646.77|656.91|646.81|656.54|646.44|55
1684490100000|2023-05-19 09:55:00|656.84|646.74|657.07|646.97|657.1|647|656.84|646.74|114
1684490400000|2023-05-19 10:00:00|657.05|646.95|656.78|646.68|657.08|646.98|656.65|646.55|158
1684490700000|2023-05-19 10:05:00|656.75|646.65|655.94|645.84|656.8|646.7|655.84|645.74|59
1684491000000|2023-05-19 10:10:00|655.96|645.86|656.08|645.98|656.81|646.71|655.96|645.86|117
1684491300000|2023-05-19 10:15:00|656.13|646.03|654.96|644.86|656.59|646.49|654.96|644.86|187
1684491600000|2023-05-19 10:20:00|655.4|645.3|655.4|645.3|655.44|645.34|655.01|644.91|155
1684491900000|2023-05-19 10:25:00|655.41|645.31|655.94|645.84|656.38|646.28|655.38|645.28|264
1684492200000|2023-05-19 10:30:00|655.96|645.86|655.79|645.69|656.12|646.02|655.39|645.29|144
1684492500000|2023-05-19 10:35:00|655.8|645.7|655.12|645.02|655.93|645.83|654.96|644.86|111
1684492800000|2023-05-19 10:40:00|655.13|645.03|655.64|645.54|655.71|645.61|655|644.9|69
1684493100000|2023-05-19 10:45:00|655.63|645.53|655.72|645.62|655.81|645.71|655.2|645.1|76
1684493400000|2023-05-19 10:50:00|655.69|645.59|655.18|645.08|655.82|645.72|654.73|644.63|146
1684493700000|2023-05-19 10:55:00|655.16|645.06|655.19|645.09|655.39|645.29|654.55|644.45|211
1684494000000|2023-05-19 11:00:00|655.26|645.16|655.25|645.15|655.9|645.8|654.95|644.85|218
1684494300000|2023-05-19 11:05:00|655.31|645.21|655.31|645.21|655.42|645.32|654.78|644.68|159
1684494600000|2023-05-19 11:10:00|655.34|645.24|655.17|645.07|655.38|645.28|654.82|644.72|92
1684494900000|2023-05-19 11:15:00|655.14|645.04|655.21|645.11|655.44|645.34|654.75|644.65|119
1684495200000|2023-05-19 11:20:00|655.26|645.16|655.71|645.61|655.93|645.83|655.21|645.11|122
1684495500000|2023-05-19 11:25:00|655.7|645.6|655.57|645.47|655.77|645.67|655.24|645.14|93
1684495800000|2023-05-19 11:30:00|655.58|645.48|656.37|646.27|656.37|646.27|655.58|645.48|107
1684496100000|2023-05-19 11:35:00|656.29|646.19|655.26|645.16|656.37|646.27|655.12|645.02|102
1684496400000|2023-05-19 11:40:00|655.25|645.15|655.72|645.62|655.72|645.62|655.23|645.13|91
1684496700000|2023-05-19 11:45:00|655.69|645.59|655.82|645.72|656.05|645.95|655.47|645.37|138
1684497000000|2023-05-19 11:50:00|655.88|645.78|656.25|646.15|656.48|646.38|655.75|645.65|123
1684497300000|2023-05-19 11:55:00|656.26|646.16|656.1|646|656.38|646.28|655.6|645.5|99
1684497600000|2023-05-19 12:00:00|656.09|645.99|656.25|646.15|656.5|646.4|655.98|645.88|164
1684497900000|2023-05-19 12:05:00|656.28|646.18|656.25|646.15|656.5|646.4|655.74|645.64|172
1684498200000|2023-05-19 12:10:00|656.22|646.12|657.74|647.64|658.06|647.96|656.15|646.05|359
1684498500000|2023-05-19 12:15:00|657.77|647.67|656.39|646.29|658.59|648.49|656.32|646.22|307
1684498800000|2023-05-19 12:20:00|656.4|646.3|656.41|646.31|657|646.9|656.39|646.29|145
1684499100000|2023-05-19 12:25:00|656.43|646.33|656.23|646.13|656.9|646.8|656.23|646.13|167
1684499400000|2023-05-19 12:30:00|656.21|646.11|656.71|646.61|656.77|646.67|656.21|646.11|119
1684499700000|2023-05-19 12:35:00|656.7|646.6|656.57|646.47|656.75|646.65|656.32|646.22|117
1684500000000|2023-05-19 12:40:00|656.4|646.3|656.6|646.5|656.9|646.8|656.31|646.21|83
1684500300000|2023-05-19 12:45:00|656.57|646.47|656.55|646.45|656.73|646.63|656.44|646.34|84
1684500600000|2023-05-19 12:50:00|656.58|646.48|656.61|646.51|656.93|646.83|656.46|646.36|92
1684500900000|2023-05-19 12:55:00|656.66|646.56|657.14|647.04|657.2|647.1|656.66|646.56|135
1684501200000|2023-05-19 13:00:00|657.15|647.05|657.54|647.44|657.8|647.7|657.14|647.04|128
1684501500000|2023-05-19 13:05:00|657.53|647.43|657.63|647.53|657.69|647.59|657.36|647.26|66
1684501800000|2023-05-19 13:10:00|657.69|647.59|657.1|647|657.83|647.73|657.1|647|92
1684502100000|2023-05-19 13:15:00|657.07|646.97|656.73|646.63|657.39|647.29|656.57|646.47|93
1684502400000|2023-05-19 13:20:00|657.04|646.94|657.58|647.48|657.62|647.52|656.64|646.54|152
1684502700000|2023-05-19 13:25:00|657.63|647.53|656.91|646.81|657.7|647.6|656.74|646.64|120
1684503000000|2023-05-19 13:30:00|656.87|646.77|656.61|646.51|657.29|647.19|656.14|646.04|230
1684503300000|2023-05-19 13:35:00|656.62|646.52|656.63|646.53|656.8|646.7|656.57|646.47|86
1684503600000|2023-05-19 13:40:00|656.62|646.52|656.19|646.09|656.75|646.65|656.07|645.97|108
1684503900000|2023-05-19 13:45:00|656.29|646.19|655.74|645.64|656.48|646.38|655.68|645.58|130
1684504200000|2023-05-19 13:50:00|655.76|645.66|655.14|645.04|656.08|645.98|654.87|644.77|225
1684504500000|2023-05-19 13:55:00|655.12|645.02|655.59|645.49|655.63|645.53|655.1|645|124
1684504800000|2023-05-19 14:00:00|655.56|645.46|654.1|644|655.56|645.46|653.52|643.42|301
1684505100000|2023-05-19 14:05:00|654.21|644.11|654.5|644.4|654.84|644.74|654.01|643.91|178
1684505400000|2023-05-19 14:10:00|654.54|644.44|654.54|644.44|654.6|644.5|653.92|643.82|185
1684505700000|2023-05-19 14:15:00|654.56|644.46|654.92|644.82|654.96|644.86|654.14|644.04|132
1684506000000|2023-05-19 14:20:00|654.91|644.81|654.75|644.65|655.34|645.24|654.59|644.49|178
1684506300000|2023-05-19 14:25:00|654.77|644.67|655.13|645.03|655.32|645.22|654.68|644.58|111
1684506600000|2023-05-19 14:30:00|655.16|645.06|655.58|645.48|655.83|645.73|655.1|645|162
1684506900000|2023-05-19 14:35:00|655.6|645.5|655.61|645.51|655.65|645.55|655.16|645.06|122
1684507200000|2023-05-19 14:40:00|655.58|645.48|655.48|645.38|655.68|645.58|655.25|645.15|67
1684507500000|2023-05-19 14:45:00|655.44|645.34|654.33|644.23|655.85|645.75|654.31|644.21|160
1684507800000|2023-05-19 14:50:00|654.52|644.42|655.03|644.93|655.74|645.64|654.52|644.42|233
1684508100000|2023-05-19 14:55:00|654.98|644.88|654.98|644.88|655.41|645.31|654.68|644.58|148
1684508400000|2023-05-19 15:00:00|655.01|644.91|655.15|645.05|655.43|645.33|654.15|644.05|249
1684508700000|2023-05-19 15:05:00|655.16|645.06|653.12|643.02|655.43|645.33|652.79|642.69|309
1684509000000|2023-05-19 15:10:00|653.11|643.01|655.67|645.57|655.67|645.57|652.87|642.77|392
1684509300000|2023-05-19 15:15:00|655.66|645.56|657.65|647.55|658.93|648.83|655.66|645.56|709
1684509600000|2023-05-19 15:20:00|657.64|647.54|659.25|649.15|660.61|650.51|657.64|647.54|764
1684509900000|2023-05-19 15:25:00|659.27|649.17|654.46|644.36|659.92|649.82|654.34|644.24|692
1684510200000|2023-05-19 15:30:00|654.52|644.42|652.41|642.31|656.65|646.55|651.22|641.12|786
1684510500000|2023-05-19 15:35:00|652.38|642.28|653.23|643.13|653.73|643.63|652.35|642.25|549
1684510800000|2023-05-19 15:40:00|653.24|643.14|656.81|646.71|657|646.9|653.02|642.92|635
1684511100000|2023-05-19 15:45:00|656.84|646.74|656.28|646.18|657.5|647.4|655.92|645.82|607
1684511400000|2023-05-19 15:50:00|656.18|646.08|657.1|647|657.27|647.17|654.87|644.77|538
1684511700000|2023-05-19 15:55:00|657.09|646.99|656.71|646.61|657.3|647.2|655.89|645.79|467
1684512000000|2023-05-19 16:00:00|656.7|646.6|656.22|646.12|656.91|646.81|654.21|644.11|429
1684512300000|2023-05-19 16:05:00|656.11|646.01|656.56|646.46|656.62|646.52|655.35|645.25|329
1684512600000|2023-05-19 16:10:00|656.57|646.47|655.33|645.23|656.57|646.47|655.33|645.23|336
1684512900000|2023-05-19 16:15:00|655.35|645.25|656.59|646.49|656.63|646.53|655.33|645.23|306
1684513200000|2023-05-19 16:20:00|656.6|646.5|656.76|646.66|657.07|646.97|656.38|646.28|384
1684513500000|2023-05-19 16:25:00|656.78|646.68|656.2|646.1|656.92|646.82|656.13|646.03|297
1684513800000|2023-05-19 16:30:00|656.19|646.09|653.66|643.56|656.19|646.09|653.66|643.56|371
1684514100000|2023-05-19 16:35:00|653.67|643.57|654.95|644.85|655.23|645.13|653.67|643.57|367
1684514400000|2023-05-19 16:40:00|654.98|644.88|655.44|645.34|655.44|645.34|654.81|644.71|196
1684514700000|2023-05-19 16:45:00|655.41|645.31|655.18|645.08|656.04|645.94|655.03|644.93|181
1684515000000|2023-05-19 16:50:00|655.13|645.03|655.27|645.17|655.37|645.27|654.54|644.44|113
1684515300000|2023-05-19 16:55:00|655.24|645.14|654.44|644.34|655.33|645.23|654.44|644.34|154
1684515600000|2023-05-19 17:00:00|654.49|644.39|655.01|644.91|655.02|644.92|653.81|643.71|174
1684515900000|2023-05-19 17:05:00|655|644.9|654.43|644.33|655.2|645.1|654.31|644.21|192
1684516200000|2023-05-19 17:10:00|654.39|644.29|655.15|645.05|655.15|645.05|654.27|644.17|107
1684516500000|2023-05-19 17:15:00|655.12|645.02|655.52|645.42|655.85|645.75|654.86|644.76|232
1684516800000|2023-05-19 17:20:00|655.48|645.38|656.77|646.67|656.8|646.7|655.48|645.38|424
1684517100000|2023-05-19 17:25:00|656.74|646.64|656.45|646.35|656.95|646.85|656.2|646.1|231
1684517400000|2023-05-19 17:30:00|656.39|646.29|656.12|646.02|656.5|646.4|655.89|645.79|278
1684517700000|2023-05-19 17:35:00|656.14|646.04|655.87|645.77|656.33|646.23|655.79|645.69|312
1684518000000|2023-05-19 17:40:00|655.86|645.76|656.25|646.15|656.62|646.52|655.86|645.76|341
1684518300000|2023-05-19 17:45:00|656.22|646.12|657.91|647.81|657.94|647.84|656.2|646.1|309
1684518600000|2023-05-19 17:50:00|657.9|647.8|657.24|647.14|657.91|647.81|657.06|646.96|249
1684518900000|2023-05-19 17:55:00|657.23|647.13|657.12|647.02|657.91|647.81|656.99|646.89|241
1684519200000|2023-05-19 18:00:00|657.09|646.99|657.09|646.99|657.37|647.27|657|646.9|174
1684519500000|2023-05-19 18:05:00|657.11|647.01|657.54|647.44|657.8|647.7|657.01|646.91|155
1684519800000|2023-05-19 18:10:00|657.55|647.45|657.11|647.01|657.55|647.45|656.69|646.59|116
1684520100000|2023-05-19 18:15:00|657|646.9|656.71|646.61|657.01|646.91|655.95|645.85|212
1684520400000|2023-05-19 18:20:00|656.66|646.56|655.93|645.83|656.73|646.63|655.87|645.77|150
1684520700000|2023-05-19 18:25:00|655.92|645.82|655.15|645.05|656.06|645.96|654.91|644.81|143
1684521000000|2023-05-19 18:30:00|655.1|645|655.26|645.16|656.13|646.03|654.97|644.87|168
1684521300000|2023-05-19 18:35:00|655.28|645.18|655.65|645.55|655.7|645.6|654.77|644.67|120
1684521600000|2023-05-19 18:40:00|655.69|645.59|655.45|645.35|655.84|645.74|655.32|645.22|363
1684521900000|2023-05-19 18:45:00|655.42|645.32|654.82|644.72|655.44|645.34|654.54|644.44|314
1684522200000|2023-05-19 18:50:00|654.83|644.73|654.5|644.4|655.05|644.95|654.37|644.27|96
1684522500000|2023-05-19 18:55:00|654.65|644.55|654.5|644.4|654.68|644.58|654.12|644.02|104
1684522800000|2023-05-19 19:00:00|654.19|644.09|654.31|644.21|654.51|644.41|654.07|643.97|47
1684523100000|2023-05-19 19:05:00|654.32|644.22|654.66|644.56|654.67|644.57|653.85|643.75|245
1684523400000|2023-05-19 19:10:00|654.77|644.67|653.77|643.67|654.81|644.71|653.5|643.4|165
1684523700000|2023-05-19 19:15:00|653.75|643.65|653.4|643.3|653.76|643.66|653.09|642.99|132
1684524000000|2023-05-19 19:20:00|653.38|643.28|653.48|643.38|653.6|643.5|652.92|642.82|144
1684524300000|2023-05-19 19:25:00|653.47|643.37|652.36|642.26|653.48|643.38|651.35|641.25|347
1684524600000|2023-05-19 19:30:00|652.37|642.27|652.65|642.55|652.84|642.74|652.14|642.04|211
1684524900000|2023-05-19 19:35:00|652.6|642.5|652.55|642.45|652.65|642.55|652.13|642.03|136
1684525200000|2023-05-19 19:40:00|652.54|642.44|652.81|642.71|652.97|642.87|652.39|642.29|183
1684525500000|2023-05-19 19:45:00|652.94|642.84|653.2|643.1|653.25|643.15|652.82|642.72|189
1684525800000|2023-05-19 19:50:00|653.25|643.15|653.66|643.56|653.82|643.72|653.12|643.02|214
1684526100000|2023-05-19 19:55:00|653.65|643.55|654.6|644.5|654.62|644.52|653.65|643.55|146
1684526400000|2023-05-19 20:00:00|654.47|644.37|653.9|643.8|654.5|644.4|653.84|643.74|181
1684526700000|2023-05-19 20:05:00|653.88|643.78|654.21|644.11|654.33|644.23|653.74|643.64|73
1684527000000|2023-05-19 20:10:00|654.18|644.08|654.57|644.47|654.74|644.64|653.97|643.87|198
1684527300000|2023-05-19 20:15:00|654.53|644.43|654.29|644.19|654.6|644.5|653.86|643.76|163
1684527600000|2023-05-19 20:20:00|654.28|644.18|654.37|644.27|654.53|644.43|654.09|643.99|57
1684527900000|2023-05-19 20:25:00|654.4|644.3|654.38|644.28|654.93|644.83|654.28|644.18|93
1684528200000|2023-05-19 20:30:00|654.37|644.27|654.67|644.57|654.76|644.66|653.98|643.88|119
1684528500000|2023-05-19 20:35:00|654.69|644.59|654.32|644.22|655.03|644.93|654.07|643.97|141
1684528800000|2023-05-19 20:40:00|654.39|644.29|655|644.9|655.21|645.11|654.07|643.97|156
1684529100000|2023-05-19 20:45:00|654.95|644.85|655.4|645.3|655.46|645.36|654.74|644.64|139
1684529400000|2023-05-19 20:50:00|655.39|645.29|655.93|645.83|656.14|646.04|655.07|644.97|244
1684529700000|2023-05-19 20:55:00|655.97|645.87|655.64|645.54|655.98|645.88|655.48|645.38|81
1684566000000|2023-05-20 07:00:00|653.44|643.34|653.64|643.54|653.72|643.62|653.12|643.02|119
1684566300000|2023-05-20 07:05:00|653.59|643.49|653.61|643.51|653.66|643.56|653.5|643.4|52
1684566600000|2023-05-20 07:10:00|653.72|643.62|653.85|643.75|653.92|643.82|653.61|643.51|91
1684566900000|2023-05-20 07:15:00|653.91|643.81|653.64|643.54|653.91|643.81|653.53|643.43|120
1684567200000|2023-05-20 07:20:00|653.7|643.6|653.81|643.71|653.81|643.71|653.44|643.34|88
1684567500000|2023-05-20 07:25:00|653.82|643.72|653.94|643.84|654|643.9|653.7|643.6|41
1684567800000|2023-05-20 07:30:00|653.9|643.8|654.05|643.95|654.34|644.24|653.9|643.8|84
1684568100000|2023-05-20 07:35:00|654.01|643.91|654.4|644.3|654.44|644.34|653.79|643.69|121
1684568400000|2023-05-20 07:40:00|654.45|644.35|654.43|644.33|654.62|644.52|654.4|644.3|97
1684568700000|2023-05-20 07:45:00|654.41|644.31|653.82|643.72|654.43|644.33|653.78|643.68|143
1684569000000|2023-05-20 07:50:00|653.83|643.73|653.83|643.73|653.86|643.76|653.62|643.52|140
1684569300000|2023-05-20 07:55:00|653.82|643.72|654.08|643.98|654.08|643.98|653.55|643.45|65
1684569600000|2023-05-20 08:00:00|654.09|643.99|654.1|644|654.2|644.1|654.04|643.94|129
1684569900000|2023-05-20 08:05:00|654.12|644.02|654.56|644.46|654.59|644.49|654.1|644|61
1684570200000|2023-05-20 08:10:00|654.57|644.47|654.53|644.43|654.74|644.64|654.53|644.43|50
1684570500000|2023-05-20 08:15:00|654.54|644.44|654.53|644.43|654.68|644.58|654.51|644.41|68
1684570800000|2023-05-20 08:20:00|654.56|644.46|654.41|644.31|654.59|644.49|654.28|644.18|51
1684571100000|2023-05-20 08:25:00|654.42|644.32|654.58|644.48|654.69|644.59|654.42|644.32|222
1684571400000|2023-05-20 08:30:00|654.57|644.47|654.68|644.58|654.79|644.69|654.56|644.46|119
1684571700000|2023-05-20 08:35:00|654.61|644.51|654.79|644.69|654.89|644.79|654.55|644.45|136
1684572000000|2023-05-20 08:40:00|654.8|644.7|654.67|644.57|655.01|644.91|654.65|644.55|101
1684572300000|2023-05-20 08:45:00|654.69|644.59|654.7|644.6|654.78|644.68|654.63|644.53|53
1684572600000|2023-05-20 08:50:00|654.8|644.7|655.08|644.98|655.11|645.01|654.73|644.63|118
1684572900000|2023-05-20 08:55:00|655.1|645|654.89|644.79|655.1|645|654.7|644.6|76
1684573200000|2023-05-20 09:00:00|654.88|644.78|654.58|644.48|655.01|644.91|654.53|644.43|94
1684573500000|2023-05-20 09:05:00|654.57|644.47|654.88|644.78|655.01|644.91|654.57|644.47|94
1684573800000|2023-05-20 09:10:00|654.89|644.79|654.48|644.38|655|644.9|654.23|644.13|156
1684574100000|2023-05-20 09:15:00|654.53|644.43|654.37|644.27|654.56|644.46|654.36|644.26|55
1684574400000|2023-05-20 09:20:00|654.33|644.23|654.46|644.36|654.5|644.4|653.82|643.72|91
1684574700000|2023-05-20 09:25:00|654.48|644.38|654.25|644.15|654.66|644.56|654.2|644.1|125
1684575000000|2023-05-20 09:30:00|654.27|644.17|654.54|644.44|654.54|644.44|654.16|644.06|79
1684575300000|2023-05-20 09:35:00|654.57|644.47|654.55|644.45|654.58|644.48|654.32|644.22|125
1684575600000|2023-05-20 09:40:00|654.54|644.44|654.64|644.54|654.66|644.56|654.48|644.38|93
1684575900000|2023-05-20 09:45:00|654.62|644.52|654.49|644.39|654.63|644.53|654.45|644.35|66
1684576200000|2023-05-20 09:50:00|654.52|644.42|654.62|644.52|654.69|644.59|654.52|644.42|77
1684576500000|2023-05-20 09:55:00|654.63|644.53|654.61|644.51|654.66|644.56|654.54|644.44|41
1684576800000|2023-05-20 10:00:00|654.65|644.55|654.93|644.83|655.11|645.01|654.65|644.55|117
1684577100000|2023-05-20 10:05:00|654.92|644.82|654.64|644.54|654.94|644.84|654.4|644.3|81
1684577400000|2023-05-20 10:10:00|654.63|644.53|654.87|644.77|654.9|644.8|654.59|644.49|98
1684577700000|2023-05-20 10:15:00|654.83|644.73|654.81|644.71|655.01|644.91|654.77|644.67|59
1684578000000|2023-05-20 10:20:00|654.83|644.73|654.95|644.85|655.01|644.91|654.6|644.5|95
1684578300000|2023-05-20 10:25:00|654.96|644.86|655.25|645.15|655.26|645.16|654.93|644.83|103
1684578600000|2023-05-20 10:30:00|655.26|645.16|655.32|645.22|655.44|645.34|655.04|644.94|102
1684578900000|2023-05-20 10:35:00|655.35|645.25|655.13|645.03|655.41|645.31|654.97|644.87|102
1684579200000|2023-05-20 10:40:00|655.08|644.98|655.11|645.01|655.22|645.12|655.01|644.91|47
1684579500000|2023-05-20 10:45:00|655.08|644.98|654.93|644.83|655.11|645.01|654.84|644.74|71
1684579800000|2023-05-20 10:50:00|654.92|644.82|654.93|644.83|655.03|644.93|654.58|644.48|123
1684580100000|2023-05-20 10:55:00|654.91|644.81|654.71|644.61|654.93|644.83|654.53|644.43|81
1684580400000|2023-05-20 11:00:00|654.72|644.62|654.68|644.58|654.72|644.62|654.57|644.47|78
1684580700000|2023-05-20 11:05:00|654.69|644.59|654.64|644.54|654.74|644.64|654.53|644.43|88
1684581000000|2023-05-20 11:10:00|654.65|644.55|654.42|644.32|654.87|644.77|654.42|644.32|107
1684581300000|2023-05-20 11:15:00|654.43|644.33|654.74|644.64|655.2|645.1|654.43|644.33|184
1684581600000|2023-05-20 11:20:00|654.78|644.68|655.15|645.05|655.17|645.07|654.78|644.68|84
1684581900000|2023-05-20 11:25:00|655.19|645.09|655.12|645.02|655.42|645.32|655.09|644.99|108
1684582200000|2023-05-20 11:30:00|655.11|645.01|654.89|644.79|655.35|645.25|654.88|644.78|85
1684582500000|2023-05-20 11:35:00|654.9|644.8|655.07|644.97|655.09|644.99|654.82|644.72|97
1684582800000|2023-05-20 11:40:00|655.09|644.99|654.64|644.54|655.12|645.02|654.64|644.54|49
1684583100000|2023-05-20 11:45:00|654.67|644.57|654.57|644.47|654.74|644.64|654.55|644.45|28
1684583400000|2023-05-20 11:50:00|654.59|644.49|654.39|644.29|654.59|644.49|654.37|644.27|59
1684583700000|2023-05-20 11:55:00|654.4|644.3|654.97|644.87|654.97|644.87|654.26|644.16|107
1684584000000|2023-05-20 12:00:00|654.99|644.89|654.7|644.6|655.09|644.99|654.67|644.57|131
1684584300000|2023-05-20 12:05:00|654.69|644.59|654.75|644.65|654.8|644.7|654.54|644.44|187
1684584600000|2023-05-20 12:10:00|654.76|644.66|654.72|644.62|654.89|644.79|654.55|644.45|231
1684584900000|2023-05-20 12:15:00|654.74|644.64|654.77|644.67|654.95|644.85|654.54|644.44|218
1684585200000|2023-05-20 12:20:00|654.76|644.66|654.7|644.6|654.82|644.72|654.57|644.47|99
1684585500000|2023-05-20 12:25:00|654.74|644.64|655.31|645.21|655.33|645.23|654.24|644.14|196
1684585800000|2023-05-20 12:30:00|655.33|645.23|655.14|645.04|655.38|645.28|655.13|645.03|45
1684586100000|2023-05-20 12:35:00|655.13|645.03|654.4|644.3|655.14|645.04|654.35|644.25|70
1684586400000|2023-05-20 12:40:00|654.38|644.28|654.71|644.61|654.84|644.74|654.35|644.25|71
1684586700000|2023-05-20 12:45:00|654.72|644.62|654.89|644.79|654.97|644.87|654.69|644.59|74
1684587000000|2023-05-20 12:50:00|654.88|644.78|655.43|645.33|655.47|645.37|654.88|644.78|85
1684587300000|2023-05-20 12:55:00|655.44|645.34|655.11|645.01|655.44|645.34|654.94|644.84|93
1684587600000|2023-05-20 13:00:00|655.12|645.02|654.81|644.71|655.4|645.3|654.8|644.7|83
1684587900000|2023-05-20 13:05:00|654.92|644.82|654.78|644.68|654.92|644.82|654.54|644.44|131
1684588200000|2023-05-20 13:10:00|654.77|644.67|654.67|644.57|654.77|644.67|654.54|644.44|49
1684588500000|2023-05-20 13:15:00|654.66|644.56|655.18|645.08|655.2|645.1|654.65|644.55|98
1684588800000|2023-05-20 13:20:00|655.19|645.09|654.61|644.51|655.19|645.09|654.52|644.42|66
1684589100000|2023-05-20 13:25:00|654.62|644.52|654.48|644.38|655.22|645.12|654.34|644.24|191
1684589400000|2023-05-20 13:30:00|654.46|644.36|654.81|644.71|654.84|644.74|654.45|644.35|55
1684589700000|2023-05-20 13:35:00|654.77|644.67|654.87|644.77|655.34|645.24|654.66|644.56|158
1684590000000|2023-05-20 13:40:00|654.88|644.78|654.85|644.75|655.07|644.97|654.83|644.73|103
1684590300000|2023-05-20 13:45:00|654.86|644.76|654.53|644.43|654.86|644.76|654.52|644.42|83
1684590600000|2023-05-20 13:50:00|654.52|644.42|654.43|644.33|654.6|644.5|654.38|644.28|33
1684590900000|2023-05-20 13:55:00|654.44|644.34|654.64|644.54|654.66|644.56|654.4|644.3|151
1684591200000|2023-05-20 14:00:00|654.65|644.55|655.38|645.28|655.46|645.36|654.64|644.54|242
1684591500000|2023-05-20 14:05:00|655.39|645.29|655.37|645.27|655.43|645.33|655.26|645.16|167
1684591800000|2023-05-20 14:10:00|655.36|645.26|655.03|644.93|655.41|645.31|655|644.9|160
1684592100000|2023-05-20 14:15:00|655.01|644.91|654.8|644.7|655.13|645.03|654.74|644.64|116
1684592400000|2023-05-20 14:20:00|654.79|644.69|654.9|644.8|655.22|645.12|654.76|644.66|156
1684592700000|2023-05-20 14:25:00|654.91|644.81|654.78|644.68|655.06|644.96|654.69|644.59|167
1684593000000|2023-05-20 14:30:00|654.75|644.65|654.4|644.3|654.79|644.69|654.32|644.22|88
1684593300000|2023-05-20 14:35:00|654.43|644.33|654.36|644.26|654.45|644.35|654.2|644.1|71
1684593600000|2023-05-20 14:40:00|654.37|644.27|654.68|644.58|654.71|644.61|654.37|644.27|113
1684593900000|2023-05-20 14:45:00|654.65|644.55|654.71|644.61|654.84|644.74|654.65|644.55|101
1684594200000|2023-05-20 14:50:00|654.74|644.64|655.24|645.14|655.4|645.3|654.32|644.22|212
1684594500000|2023-05-20 14:55:00|655.32|645.22|655.15|645.05|655.42|645.32|654.93|644.83|89
1684594800000|2023-05-20 15:00:00|655.14|645.04|655.1|645|655.4|645.3|655.01|644.91|145
1684595100000|2023-05-20 15:05:00|655.09|644.99|655.35|645.25|655.42|645.32|655.09|644.99|97
1684595400000|2023-05-20 15:10:00|655.24|645.14|654.8|644.7|655.35|645.25|654.79|644.69|74
1684595700000|2023-05-20 15:15:00|654.79|644.69|655.3|645.2|655.3|645.2|654.61|644.51|135
1684596000000|2023-05-20 15:20:00|655.29|645.19|655.86|645.76|656.11|646.01|655.29|645.19|221
1684596300000|2023-05-20 15:25:00|655.85|645.75|656.05|645.95|656.33|646.23|655.75|645.65|195
1684596600000|2023-05-20 15:30:00|656.07|645.97|655.92|645.82|656.1|646|655.45|645.35|173
1684596900000|2023-05-20 15:35:00|655.93|645.83|655.68|645.58|656.07|645.97|655.39|645.29|182
1684597200000|2023-05-20 15:40:00|655.67|645.57|655.5|645.4|655.69|645.59|655.41|645.31|82
1684597500000|2023-05-20 15:45:00|655.49|645.39|655.59|645.49|655.78|645.68|655.41|645.31|116
1684597800000|2023-05-20 15:50:00|655.58|645.48|655.53|645.43|655.63|645.53|655.43|645.33|51
1684598100000|2023-05-20 15:55:00|655.54|645.44|655.63|645.53|655.63|645.53|655.17|645.07|42
1684598400000|2023-05-20 16:00:00|655.62|645.52|655.49|645.39|655.74|645.64|655.38|645.28|150
1684598700000|2023-05-20 16:05:00|655.47|645.37|655.65|645.55|655.67|645.57|655.41|645.31|158
1684599000000|2023-05-20 16:10:00|655.62|645.52|655.43|645.33|655.65|645.55|655.36|645.26|76
1684599300000|2023-05-20 16:15:00|655.42|645.32|655.61|645.51|655.69|645.59|655.42|645.32|84
1684599600000|2023-05-20 16:20:00|655.58|645.48|655.43|645.33|655.63|645.53|655.39|645.29|58
1684599900000|2023-05-20 16:25:00|655.46|645.36|655.69|645.59|655.76|645.66|655.46|645.36|122
1684600200000|2023-05-20 16:30:00|655.73|645.63|655.54|645.44|655.86|645.76|655.54|645.44|166
1684600500000|2023-05-20 16:35:00|655.55|645.45|655.24|645.14|655.55|645.45|654.99|644.89|79
1684600800000|2023-05-20 16:40:00|655.25|645.15|655.57|645.47|655.61|645.51|655.08|644.98|59
1684601100000|2023-05-20 16:45:00|655.59|645.49|655.37|645.27|655.6|645.5|655.25|645.15|101
1684601400000|2023-05-20 16:50:00|655.34|645.24|655.41|645.31|655.64|645.54|655.34|645.24|88
1684601700000|2023-05-20 16:55:00|655.42|645.32|655.65|645.55|655.74|645.64|655.41|645.31|153
1684602000000|2023-05-20 17:00:00|655.66|645.56|655.78|645.68|655.88|645.78|655.43|645.33|117
1684602300000|2023-05-20 17:05:00|655.77|645.67|655.46|645.36|655.83|645.73|655.46|645.36|87
1684602600000|2023-05-20 17:10:00|655.47|645.37|655.32|645.22|655.58|645.48|655.31|645.21|63
1684602900000|2023-05-20 17:15:00|655.31|645.21|655.27|645.17|655.37|645.27|655.14|645.04|85
1684603200000|2023-05-20 17:20:00|655.25|645.15|655.25|645.15|655.48|645.38|655.21|645.11|114
1684603500000|2023-05-20 17:25:00|655.24|645.14|655.31|645.21|655.48|645.38|655.15|645.05|104
1684603800000|2023-05-20 17:30:00|655.32|645.22|655.74|645.64|655.95|645.85|655.27|645.17|230
1684604100000|2023-05-20 17:35:00|655.83|645.73|655.84|645.74|656.05|645.95|655.67|645.57|249
1684604400000|2023-05-20 17:40:00|655.83|645.73|657.43|647.33|657.43|647.33|655.72|645.62|209
1684604700000|2023-05-20 17:45:00|657.44|647.34|658.6|648.5|659.41|649.31|657.44|647.34|514
1684605000000|2023-05-20 17:50:00|658.66|648.56|658.45|648.35|658.95|648.85|658.32|648.22|215
1684605300000|2023-05-20 17:55:00|658.44|648.34|659.08|648.98|659.12|649.02|658.39|648.29|215
1684605600000|2023-05-20 18:00:00|659.09|648.99|658.43|648.33|659.42|649.32|658.4|648.3|246
1684605900000|2023-05-20 18:05:00|658.41|648.31|658.6|648.5|658.7|648.6|657.97|647.87|235
1684606200000|2023-05-20 18:10:00|658.55|648.45|658.69|648.59|659.27|649.17|658.5|648.4|205
1684606500000|2023-05-20 18:15:00|658.73|648.63|657.81|647.71|658.84|648.74|657.81|647.71|167
1684606800000|2023-05-20 18:20:00|657.8|647.7|657.8|647.7|658.13|648.03|657.74|647.64|84
1684607100000|2023-05-20 18:25:00|657.81|647.71|658.14|648.04|658.28|648.18|657.81|647.71|49
1684607400000|2023-05-20 18:30:00|658.13|648.03|657.43|647.33|658.2|648.1|657.43|647.33|120
1684607700000|2023-05-20 18:35:00|657.48|647.38|658.03|647.93|658.04|647.94|657.48|647.38|80
1684608000000|2023-05-20 18:40:00|658.04|647.94|657.51|647.41|658.07|647.97|657.46|647.36|134
1684608300000|2023-05-20 18:45:00|657.54|647.44|657.45|647.35|657.84|647.74|657.42|647.32|66
1684608600000|2023-05-20 18:50:00|657.52|647.42|656.57|646.47|657.63|647.53|656.5|646.4|127
1684608900000|2023-05-20 18:55:00|656.59|646.49|655.91|645.81|656.71|646.61|655.89|645.79|126
1684609200000|2023-05-20 19:00:00|655.93|645.83|654.67|644.57|656.1|646|654.56|644.46|196
1684609500000|2023-05-20 19:05:00|654.68|644.58|655.18|645.08|655.51|645.41|654.55|644.45|248
1684609800000|2023-05-20 19:10:00|655.24|645.14|655.58|645.48|655.72|645.62|654.98|644.88|198
1684610100000|2023-05-20 19:15:00|655.6|645.5|655.54|645.44|656.09|645.99|655.3|645.2|159
1684610400000|2023-05-20 19:20:00|655.56|645.46|655.76|645.66|656.07|645.97|655.49|645.39|115
1684610700000|2023-05-20 19:25:00|655.78|645.68|655.23|645.13|655.78|645.68|655.11|645.01|74
1684611000000|2023-05-20 19:30:00|655.2|645.1|655.31|645.21|655.57|645.47|655.12|645.02|107
1684611300000|2023-05-20 19:35:00|655.3|645.2|654.88|644.78|655.33|645.23|654.7|644.6|125
1684611600000|2023-05-20 19:40:00|654.95|644.85|655.16|645.06|655.16|645.06|654.81|644.71|45
1684611900000|2023-05-20 19:45:00|655.17|645.07|655.4|645.3|655.47|645.37|654.77|644.67|117
1684612200000|2023-05-20 19:50:00|655.42|645.32|655.65|645.55|655.75|645.65|655.36|645.26|84
1684612500000|2023-05-20 19:55:00|655.64|645.54|655.58|645.48|655.7|645.6|655.37|645.27|124
1684612800000|2023-05-20 20:00:00|655.56|645.46|656.01|645.91|656.24|646.14|655.44|645.34|176
1684613100000|2023-05-20 20:05:00|656.03|645.93|655.73|645.63|656.09|645.99|655.7|645.6|66
1684613400000|2023-05-20 20:10:00|655.74|645.64|655.62|645.52|655.74|645.64|655.49|645.39|48
1684613700000|2023-05-20 20:15:00|655.64|645.54|655.25|645.15|655.64|645.54|655.23|645.13|43
1684614000000|2023-05-20 20:20:00|655.23|645.13|655.24|645.14|655.42|645.32|655.16|645.06|79
1684614300000|2023-05-20 20:25:00|655.23|645.13|655.23|645.13|655.32|645.22|655.06|644.96|54
1684614600000|2023-05-20 20:30:00|655.22|645.12|655.21|645.11|655.37|645.27|654.78|644.68|132
1684614900000|2023-05-20 20:35:00|655.18|645.08|655.12|645.02|655.21|645.11|654.91|644.81|117
1684615200000|2023-05-20 20:40:00|655.11|645.01|654.86|644.76|655.2|645.1|654.86|644.76|103
1684615500000|2023-05-20 20:45:00|654.85|644.75|654.62|644.52|654.91|644.81|654.61|644.51|59
1684615800000|2023-05-20 20:50:00|654.61|644.51|654.66|644.56|654.72|644.62|654.52|644.42|72
1684616100000|2023-05-20 20:55:00|654.65|644.55|654.6|644.5|654.66|644.56|654.53|644.43|78
1684616400000|2023-05-20 21:00:00|654.5|644.4|653.78|643.68|654.5|644.4|653.68|643.58|111
1684616700000|2023-05-20 21:05:00|653.75|643.65|653.76|643.66|654.23|644.13|653.38|643.28|173
1684617000000|2023-05-20 21:10:00|653.74|643.64|654.53|644.43|654.54|644.44|653.7|643.6|130
1684617300000|2023-05-20 21:15:00|654.54|644.44|654.45|644.35|654.54|644.44|654.22|644.12|111
1684617600000|2023-05-20 21:20:00|654.44|644.34|654.59|644.49|654.65|644.55|654.34|644.24|174
1684617900000|2023-05-20 21:25:00|654.66|644.56|654.81|644.71|655.14|645.04|654.62|644.52|163
1684618200000|2023-05-20 21:30:00|654.8|644.7|654.81|644.71|654.89|644.79|654.73|644.63|114
1684618500000|2023-05-20 21:35:00|654.77|644.67|655|644.9|655|644.9|654.77|644.67|28
1684618800000|2023-05-20 21:40:00|655.13|645.03|655.22|645.12|655.27|645.17|655.1|645|83
1684619100000|2023-05-20 21:45:00|655.18|645.08|654.78|644.68|655.18|645.08|654.7|644.6|40
1684619400000|2023-05-20 21:50:00|654.77|644.67|654.75|644.65|654.8|644.7|654.71|644.61|19
1684619700000|2023-05-20 21:55:00|654.76|644.66|655.2|645.1|655.2|645.1|654.57|644.47|47
1684620000000|2023-05-20 22:00:00|655.17|645.07|655.29|645.19|655.43|645.33|655.17|645.07|89
1684620300000|2023-05-20 22:05:00|655.24|645.14|655.26|645.16|655.38|645.28|654.92|644.82|109
1684620600000|2023-05-20 22:10:00|655.21|645.11|655.33|645.23|655.35|645.25|655.01|644.91|65
1684620900000|2023-05-20 22:15:00|655.31|645.21|655.26|645.16|655.31|645.21|655.04|644.94|38
1684621200000|2023-05-20 22:20:00|655.27|645.17|655.51|645.41|655.54|645.44|655.27|645.17|39
1684621500000|2023-05-20 22:25:00|655.54|645.44|655.81|645.71|655.85|645.75|655.39|645.29|78
1684621800000|2023-05-20 22:30:00|655.85|645.75|655.81|645.71|656.04|645.94|655.74|645.64|159
1684622100000|2023-05-20 22:35:00|655.82|645.72|656.31|646.21|656.42|646.32|655.78|645.68|147
1684622400000|2023-05-20 22:40:00|656.32|646.22|655.94|645.84|656.32|646.22|655.77|645.67|112
1684622700000|2023-05-20 22:45:00|655.95|645.85|656.41|646.31|656.43|646.33|655.82|645.72|177
1684623000000|2023-05-20 22:50:00|656.38|646.28|656.36|646.26|656.49|646.39|656.3|646.2|97
1684623300000|2023-05-20 22:55:00|656.34|646.24|656.32|646.22|656.57|646.47|656.18|646.08|131
1684623600000|2023-05-20 23:00:00|656.33|646.23|656.1|646|656.33|646.23|655.79|645.69|116
1684623900000|2023-05-20 23:05:00|656.07|645.97|655.74|645.64|656.07|645.97|655.64|645.54|116
1684624200000|2023-05-20 23:10:00|655.72|645.62|655.96|645.86|656.19|646.09|655.72|645.62|92
1684624500000|2023-05-20 23:15:00|655.97|645.87|656.31|646.21|656.36|646.26|655.97|645.87|126
1684624800000|2023-05-20 23:20:00|656.3|646.2|655.87|645.77|656.44|646.34|655.85|645.75|149
1684625100000|2023-05-20 23:25:00|655.79|645.69|655.71|645.61|655.88|645.78|655.68|645.58|58
1684625400000|2023-05-20 23:30:00|655.73|645.63|655.76|645.66|656.21|646.11|655.7|645.6|67
1684625700000|2023-05-20 23:35:00|655.78|645.68|656.23|646.13|656.26|646.16|655.76|645.66|87
1684626000000|2023-05-20 23:40:00|656.15|646.05|656.23|646.13|656.49|646.39|656.14|646.04|72
1684626300000|2023-05-20 23:45:00|656.24|646.14|656.05|645.95|656.26|646.16|655.83|645.73|96
1684626600000|2023-05-20 23:50:00|656.06|645.96|656.15|646.05|656.24|646.14|655.85|645.75|98
1684626900000|2023-05-20 23:55:00|656.18|646.08|656.02|645.92|656.39|646.29|655.98|645.88|87
1684627200000|2023-05-21 00:00:00|656.01|645.91|655.6|645.5|656.5|646.4|655.47|645.37|207
1684627500000|2023-05-21 00:05:00|655.61|645.51|655.8|645.7|655.82|645.72|655.51|645.41|88
1684627800000|2023-05-21 00:10:00|655.79|645.69|656.02|645.92|656.06|645.96|655.48|645.38|115
1684628100000|2023-05-21 00:15:00|656.03|645.93|656.2|646.1|656.32|646.22|655.89|645.79|135
1684628400000|2023-05-21 00:20:00|656.21|646.11|656.36|646.26|656.36|646.26|655.96|645.86|90
1684628700000|2023-05-21 00:25:00|656.35|646.25|656.43|646.33|656.52|646.42|656.32|646.22|73
1684629000000|2023-05-21 00:30:00|656.44|646.34|656.49|646.39|656.53|646.43|656.07|645.97|81
1684629300000|2023-05-21 00:35:00|656.48|646.38|656.84|646.74|657.31|647.21|656.45|646.35|144
1684629600000|2023-05-21 00:40:00|656.85|646.75|657.5|647.4|657.5|647.4|656.85|646.75|190
1684629900000|2023-05-21 00:45:00|657.49|647.39|658.74|648.64|659.05|648.95|657.45|647.35|182
1684630200000|2023-05-21 00:50:00|658.77|648.67|658.78|648.68|659.16|649.06|658.44|648.34|315
1684630500000|2023-05-21 00:55:00|658.7|648.6|659.3|649.2|659.39|649.29|658.7|648.6|188
1684630800000|2023-05-21 01:00:00|659.32|649.22|658.46|648.36|659.59|649.49|658.25|648.15|269
1684631100000|2023-05-21 01:05:00|658.35|648.25|658.57|648.47|658.66|648.56|658.01|647.91|172
1684631400000|2023-05-21 01:10:00|658.62|648.52|658.63|648.53|658.75|648.65|658.54|648.44|97
1684631700000|2023-05-21 01:15:00|658.62|648.52|657.81|647.71|658.66|648.56|657.8|647.7|154
1684632000000|2023-05-21 01:20:00|657.87|647.77|657.16|647.06|658.07|647.97|656.94|646.84|244
1684632300000|2023-05-21 01:25:00|657.18|647.08|657.12|647.02|657.3|647.2|656.92|646.82|137
1684632600000|2023-05-21 01:30:00|657.16|647.06|657.39|647.29|657.61|647.51|657.16|647.06|205
1684632900000|2023-05-21 01:35:00|657.47|647.37|657.77|647.67|658.23|648.13|657.45|647.35|114
1684633200000|2023-05-21 01:40:00|657.76|647.66|657.86|647.76|657.91|647.81|657.71|647.61|90
1684633500000|2023-05-21 01:45:00|657.85|647.75|656.68|646.58|657.86|647.76|656.67|646.57|185
1684633800000|2023-05-21 01:50:00|656.7|646.6|656.36|646.26|656.71|646.61|656.08|645.98|158
1684634100000|2023-05-21 01:55:00|656.31|646.21|656.17|646.07|656.32|646.22|655.84|645.74|162
1684634400000|2023-05-21 02:00:00|656.15|646.05|655.62|645.52|656.53|646.43|655.54|645.44|129
1684634700000|2023-05-21 02:05:00|655.64|645.54|655.84|645.74|656.37|646.27|655.64|645.54|122
1684635000000|2023-05-21 02:10:00|655.83|645.73|655.83|645.73|655.92|645.82|655.78|645.68|35
1684635300000|2023-05-21 02:15:00|655.85|645.75|655.85|645.75|655.88|645.78|655.68|645.58|56
1684635600000|2023-05-21 02:20:00|655.86|645.76|655.99|645.89|656.08|645.98|655.86|645.76|64
1684635900000|2023-05-21 02:25:00|655.97|645.87|656.32|646.22|656.34|646.24|655.86|645.76|81
1684636200000|2023-05-21 02:30:00|656.33|646.23|656.44|646.34|656.59|646.49|656.26|646.16|73
1684636500000|2023-05-21 02:35:00|656.45|646.35|656.49|646.39|656.61|646.51|656.28|646.18|70
1684636800000|2023-05-21 02:40:00|656.5|646.4|656.51|646.41|656.6|646.5|656.43|646.33|28
1684637100000|2023-05-21 02:45:00|656.46|646.36|656.42|646.32|656.55|646.45|656.22|646.12|117
1684637400000|2023-05-21 02:50:00|656.4|646.3|656.11|646.01|656.43|646.33|655.86|645.76|70
1684637700000|2023-05-21 02:55:00|656.1|646|656.54|646.44|656.65|646.55|656.1|646|57
1684638000000|2023-05-21 03:00:00|656.55|646.45|656|645.9|656.55|646.45|655.98|645.88|93
1684638300000|2023-05-21 03:05:00|655.97|645.87|656.23|646.13|656.23|646.13|655.97|645.87|44
1684638600000|2023-05-21 03:10:00|656.16|646.06|656.2|646.1|656.57|646.47|656.16|646.06|74
1684638900000|2023-05-21 03:15:00|656.17|646.07|656.39|646.29|656.55|646.45|656.17|646.07|91
1684639200000|2023-05-21 03:20:00|656.41|646.31|655.89|645.79|656.45|646.35|655.89|645.79|107
1684639500000|2023-05-21 03:25:00|655.85|645.75|656.49|646.39|656.54|646.44|655.85|645.75|82
1684639800000|2023-05-21 03:30:00|656.42|646.32|656.55|646.45|656.55|646.45|656.23|646.13|71
1684640100000|2023-05-21 03:35:00|656.53|646.43|656.55|646.45|656.67|646.57|656.46|646.36|88
1684640400000|2023-05-21 03:40:00|656.58|646.48|656.55|646.45|656.67|646.57|656.44|646.34|124
1684640700000|2023-05-21 03:45:00|656.54|646.44|656.53|646.43|656.65|646.55|656.34|646.24|94
1684641000000|2023-05-21 03:50:00|656.54|646.44|656.56|646.46|656.76|646.66|656.53|646.43|112
1684641300000|2023-05-21 03:55:00|656.5|646.4|656.44|646.34|656.62|646.52|656.34|646.24|60
1684641600000|2023-05-21 04:00:00|656.41|646.31|656.21|646.11|656.56|646.46|656.14|646.04|78
1684641900000|2023-05-21 04:05:00|656.17|646.07|656.04|645.94|656.3|646.2|655.96|645.86|44
1684642200000|2023-05-21 04:10:00|656.01|645.91|655.91|645.81|656.08|645.98|655.84|645.74|43
1684642500000|2023-05-21 04:15:00|655.85|645.75|656.41|646.31|656.62|646.52|655.85|645.75|92
1684642800000|2023-05-21 04:20:00|656.43|646.33|656.47|646.37|656.6|646.5|656.29|646.19|80
1684643100000|2023-05-21 04:25:00|656.5|646.4|656.7|646.6|656.7|646.6|656.5|646.4|79
1684643400000|2023-05-21 04:30:00|656.67|646.57|656.55|646.45|656.71|646.61|656.42|646.32|176
1684643700000|2023-05-21 04:35:00|656.56|646.46|656.38|646.28|656.65|646.55|656.21|646.11|120
1684644000000|2023-05-21 04:40:00|656.37|646.27|656.4|646.3|656.63|646.53|656.06|645.96|129
1684644300000|2023-05-21 04:45:00|656.41|646.31|656.69|646.59|656.7|646.6|656.4|646.3|92
1684644600000|2023-05-21 04:50:00|656.68|646.58|656.71|646.61|656.82|646.72|656.64|646.54|204
1684644900000|2023-05-21 04:55:00|656.72|646.62|656.95|646.85|657.02|646.92|656.7|646.6|131
1684645200000|2023-05-21 05:00:00|656.88|646.78|657.26|647.16|657.36|647.26|656.87|646.77|120
1684645500000|2023-05-21 05:05:00|657.28|647.18|656.83|646.73|657.28|647.18|656.77|646.67|67
1684645800000|2023-05-21 05:10:00|656.84|646.74|656.77|646.67|657.24|647.14|656.7|646.6|79
1684646100000|2023-05-21 05:15:00|656.82|646.72|656.99|646.89|657.14|647.04|656.73|646.63|77
1684646400000|2023-05-21 05:20:00|656.98|646.88|657.08|646.98|657.33|647.23|656.98|646.88|66
1684646700000|2023-05-21 05:25:00|657.1|647|657.3|647.2|657.35|647.25|656.72|646.62|109
1684647000000|2023-05-21 05:30:00|657.32|647.22|657.48|647.38|657.5|647.4|657.31|647.21|83
1684647300000|2023-05-21 05:35:00|657.5|647.4|657.75|647.65|657.75|647.65|657.47|647.37|106
1684647600000|2023-05-21 05:40:00|657.61|647.51|657.5|647.4|657.64|647.54|657.43|647.33|53
1684647900000|2023-05-21 05:45:00|657.49|647.39|657.3|647.2|657.64|647.54|657.24|647.14|101
1684648200000|2023-05-21 05:50:00|657.26|647.16|657.6|647.5|657.61|647.51|657.25|647.15|40
1684648500000|2023-05-21 05:55:00|657.61|647.51|657.35|647.25|657.61|647.51|657.17|647.07|50
1684648800000|2023-05-21 06:00:00|657.38|647.28|657.23|647.13|657.6|647.5|657.15|647.05|160
1684649100000|2023-05-21 06:05:00|657.21|647.11|657.41|647.31|657.44|647.34|657.19|647.09|168
1684649400000|2023-05-21 06:10:00|657.3|647.2|657.39|647.29|657.47|647.37|657.3|647.2|139
1684649700000|2023-05-21 06:15:00|657.38|647.28|657.18|647.08|657.38|647.28|657.09|646.99|64
1684650000000|2023-05-21 06:20:00|657.19|647.09|656.9|646.8|657.19|647.09|656.79|646.69|70
1684650300000|2023-05-21 06:25:00|656.93|646.83|657.32|647.22|657.32|647.22|656.9|646.8|37
1684650600000|2023-05-21 06:30:00|657.29|647.19|656.77|646.67|657.29|647.19|656.7|646.6|53
1684650900000|2023-05-21 06:35:00|656.74|646.64|656.56|646.46|656.8|646.7|656.5|646.4|60
1684651200000|2023-05-21 06:40:00|656.5|646.4|656.5|646.4|656.62|646.52|656.34|646.24|39
1684651500000|2023-05-21 06:45:00|656.55|646.45|656.57|646.47|656.65|646.55|656.36|646.26|79
1684651800000|2023-05-21 06:50:00|656.59|646.49|656.53|646.43|656.65|646.55|656.48|646.38|41
1684652100000|2023-05-21 06:55:00|656.47|646.37|656.32|646.22|656.5|646.4|656.25|646.15|30
1684652400000|2023-05-21 07:00:00|656.35|646.25|656.93|646.83|656.95|646.85|656.35|646.25|153
1684652700000|2023-05-21 07:05:00|656.94|646.84|656.84|646.74|657|646.9|656.84|646.74|142
1684653000000|2023-05-21 07:10:00|656.85|646.75|656.47|646.37|656.94|646.84|656.39|646.29|228
1684653300000|2023-05-21 07:15:00|656.44|646.34|656.42|646.32|656.47|646.37|656.05|645.95|163
1684653600000|2023-05-21 07:20:00|656.41|646.31|656.42|646.32|656.45|646.35|656.3|646.2|36
1684653900000|2023-05-21 07:25:00|656.44|646.34|656.6|646.5|656.64|646.54|656.37|646.27|47
1684654200000|2023-05-21 07:30:00|656.59|646.49|656.56|646.46|656.6|646.5|656.45|646.35|63
1684654500000|2023-05-21 07:35:00|656.58|646.48|656.68|646.58|656.68|646.58|656.49|646.39|60
1684654800000|2023-05-21 07:40:00|656.7|646.6|656.39|646.29|656.7|646.6|656.38|646.28|44
1684655100000|2023-05-21 07:45:00|656.4|646.3|656.48|646.38|656.57|646.47|656.33|646.23|48
1684655400000|2023-05-21 07:50:00|656.5|646.4|656.2|646.1|656.5|646.4|656.18|646.08|52
1684655700000|2023-05-21 07:55:00|656.19|646.09|656.18|646.08|656.32|646.22|655.87|645.77|72
1684656000000|2023-05-21 08:00:00|656.2|646.1|655.73|645.63|656.2|646.1|655.6|645.5|153
1684656300000|2023-05-21 08:05:00|655.74|645.64|655.64|645.54|655.77|645.67|655.53|645.43|155
1684656600000|2023-05-21 08:10:00|655.66|645.56|655.63|645.53|655.68|645.58|655.36|645.26|68
1684656900000|2023-05-21 08:15:00|655.64|645.54|655.6|645.5|655.71|645.61|655.55|645.45|32
1684657200000|2023-05-21 08:20:00|655.55|645.45|655.34|645.24|655.72|645.62|655.33|645.23|55
1684657500000|2023-05-21 08:25:00|655.39|645.29|655.07|644.97|655.52|645.42|655.02|644.92|55
1684657800000|2023-05-21 08:30:00|655.06|644.96|654.84|644.74|655.25|645.15|654.84|644.74|91
1684658100000|2023-05-21 08:35:00|654.85|644.75|654.78|644.68|654.95|644.85|654.51|644.41|172
1684658400000|2023-05-21 08:40:00|654.72|644.62|654.92|644.82|655.1|645|654.72|644.62|68
1684658700000|2023-05-21 08:45:00|654.96|644.86|655.25|645.15|655.25|645.15|654.76|644.66|48
1684659000000|2023-05-21 08:50:00|655.27|645.17|655.23|645.13|655.38|645.28|655.08|644.98|71
1684659300000|2023-05-21 08:55:00|655.22|645.12|655.22|645.12|655.32|645.22|655.14|645.04|112
1684659600000|2023-05-21 09:00:00|655.27|645.17|654.85|644.75|655.27|645.17|654.82|644.72|143
1684659900000|2023-05-21 09:05:00|654.94|644.84|654.66|644.56|655|644.9|654.62|644.52|52
1684660200000|2023-05-21 09:10:00|654.73|644.63|654.57|644.47|654.81|644.71|654.42|644.32|65
1684660500000|2023-05-21 09:15:00|654.53|644.43|655.48|645.38|655.49|645.39|654.27|644.17|119
1684660800000|2023-05-21 09:20:00|655.5|645.4|655.48|645.38|655.67|645.57|655.4|645.3|72
1684661100000|2023-05-21 09:25:00|655.69|645.59|654.8|644.7|655.79|645.69|654.71|644.61|208
1684661400000|2023-05-21 09:30:00|654.71|644.61|654.66|644.56|654.79|644.69|654.57|644.47|235
1684661700000|2023-05-21 09:35:00|654.68|644.58|654.65|644.55|654.79|644.69|654.51|644.41|123
1684662000000|2023-05-21 09:40:00|654.64|644.54|654.87|644.77|654.94|644.84|654.56|644.46|94
1684662300000|2023-05-21 09:45:00|654.94|644.84|655.26|645.16|655.39|645.29|654.79|644.69|131
1684662600000|2023-05-21 09:50:00|655.25|645.15|654.33|644.23|655.36|645.26|654.33|644.23|293
1684662900000|2023-05-21 09:55:00|654.34|644.24|654.66|644.56|654.78|644.68|654.29|644.19|202
1684663200000|2023-05-21 10:00:00|654.69|644.59|654.69|644.59|654.98|644.88|654.63|644.53|144
1684663500000|2023-05-21 10:05:00|654.71|644.61|654.54|644.44|654.75|644.65|654.54|644.44|128
1684663800000|2023-05-21 10:10:00|654.61|644.51|654.55|644.45|654.67|644.57|654.42|644.32|69
1684664100000|2023-05-21 10:15:00|654.57|644.47|654.52|644.42|654.59|644.49|654.42|644.32|89
1684664400000|2023-05-21 10:20:00|654.51|644.41|654.38|644.28|654.53|644.43|654.34|644.24|46
1684664700000|2023-05-21 10:25:00|654.39|644.29|654.44|644.34|654.44|644.34|654.33|644.23|20
1684665000000|2023-05-21 10:30:00|654.35|644.25|654.29|644.19|654.62|644.52|654.28|644.18|55
1684665300000|2023-05-21 10:35:00|654.28|644.18|653.63|643.53|654.28|644.18|653.57|643.47|90
1684665600000|2023-05-21 10:40:00|653.64|643.54|653.47|643.37|653.68|643.58|653.43|643.33|199
1684665900000|2023-05-21 10:45:00|653.46|643.36|652.48|642.38|653.47|643.37|652.44|642.34|340
1684666200000|2023-05-21 10:50:00|652.47|642.37|651.62|641.52|652.47|642.37|651.09|640.99|354
1684666500000|2023-05-21 10:55:00|651.63|641.53|652.27|642.17|652.37|642.27|651.46|641.36|295
1684666800000|2023-05-21 11:00:00|652.28|642.18|651.47|641.37|652.28|642.18|650.98|640.88|307
1684667100000|2023-05-21 11:05:00|651.45|641.35|651.47|641.37|651.58|641.48|650.93|640.83|184
1684667400000|2023-05-21 11:10:00|651.53|641.43|650.53|640.43|651.54|641.44|649.93|639.83|336
1684667700000|2023-05-21 11:15:00|650.5|640.4|650.25|640.15|650.5|640.4|649.32|639.22|408
1684668000000|2023-05-21 11:20:00|650.26|640.16|651.03|640.93|651.37|641.27|649.66|639.56|272
1684668300000|2023-05-21 11:25:00|651.04|640.94|651.45|641.35|651.45|641.35|650.61|640.51|190
1684668600000|2023-05-21 11:30:00|651.47|641.37|651.52|641.42|651.62|641.52|650.78|640.68|223
1684668900000|2023-05-21 11:35:00|651.5|641.4|651.39|641.29|651.56|641.46|651.28|641.18|90
1684669200000|2023-05-21 11:40:00|651.35|641.25|651.46|641.36|651.49|641.39|651.15|641.05|85
1684669500000|2023-05-21 11:45:00|651.47|641.37|651.85|641.75|651.85|641.75|651.42|641.32|146
1684669800000|2023-05-21 11:50:00|651.82|641.72|651.34|641.24|651.82|641.72|650.63|640.53|482
1684670100000|2023-05-21 11:55:00|651.32|641.22|651.32|641.22|651.45|641.35|650.88|640.78|370
1684670400000|2023-05-21 12:00:00|651.33|641.23|651.92|641.82|651.96|641.86|650.78|640.68|448
1684670700000|2023-05-21 12:05:00|651.94|641.84|652.12|642.02|652.15|642.05|651.47|641.37|220
1684671000000|2023-05-21 12:10:00|652.11|642.01|651.81|641.71|652.12|642.02|651.38|641.28|379
1684671300000|2023-05-21 12:15:00|651.8|641.7|652.4|642.3|652.41|642.31|651.51|641.41|242
1684671600000|2023-05-21 12:20:00|652.38|642.28|651.77|641.67|652.4|642.3|651.72|641.62|214
1684671900000|2023-05-21 12:25:00|651.78|641.68|651.99|641.89|652.2|642.1|651.72|641.62|164
1684672200000|2023-05-21 12:30:00|651.98|641.88|652.51|642.41|652.55|642.45|651.82|641.72|196
1684672500000|2023-05-21 12:35:00|652.49|642.39|652.48|642.38|652.61|642.51|652.34|642.24|77
1684672800000|2023-05-21 12:40:00|652.49|642.39|652.35|642.25|652.49|642.39|651.86|641.76|109
1684673100000|2023-05-21 12:45:00|652.33|642.23|652.26|642.16|652.47|642.37|651.93|641.83|90
1684673400000|2023-05-21 12:50:00|652.25|642.15|652.48|642.38|652.58|642.48|651.89|641.79|87
1684673700000|2023-05-21 12:55:00|652.45|642.35|652.85|642.75|652.94|642.84|652.27|642.17|177
1684674000000|2023-05-21 13:00:00|652.86|642.76|652.93|642.83|652.93|642.83|652.7|642.6|47
1684674300000|2023-05-21 13:05:00|652.94|642.84|653.43|643.33|653.51|643.41|652.93|642.83|74
1684674600000|2023-05-21 13:10:00|653.46|643.36|653.33|643.23|653.56|643.46|653.23|643.13|66
1684674900000|2023-05-21 13:15:00|653.32|643.22|653.46|643.36|653.46|643.36|653.25|643.15|81
1684675200000|2023-05-21 13:20:00|653.44|643.34|653.35|643.25|653.44|643.34|652.9|642.8|91
1684675500000|2023-05-21 13:25:00|653.34|643.24|653.46|643.36|653.47|643.37|653.17|643.07|64
1684675800000|2023-05-21 13:30:00|653.41|643.31|653.31|643.21|653.47|643.37|653.18|643.08|64
1684676100000|2023-05-21 13:35:00|653.29|643.19|653.37|643.27|653.39|643.29|653.08|642.98|61
1684676400000|2023-05-21 13:40:00|653.36|643.26|653.21|643.11|653.54|643.44|653.2|643.1|75
1684676700000|2023-05-21 13:45:00|653.2|643.1|653.55|643.45|653.55|643.45|653.18|643.08|87
1684677000000|2023-05-21 13:50:00|653.54|643.44|653.63|643.53|653.65|643.55|653.49|643.39|40
1684677300000|2023-05-21 13:55:00|653.65|643.55|653.53|643.43|653.7|643.6|653.43|643.33|109
1684677600000|2023-05-21 14:00:00|653.5|643.4|653.51|643.41|653.67|643.57|653.48|643.38|83
1684677900000|2023-05-21 14:05:00|653.52|643.42|653.91|643.81|653.91|643.81|653.39|643.29|61
1684678200000|2023-05-21 14:10:00|653.95|643.85|653.92|643.82|654.18|644.08|653.92|643.82|164
1684678500000|2023-05-21 14:15:00|653.94|643.84|653.93|643.83|654.02|643.92|653.67|643.57|148
1684678800000|2023-05-21 14:20:00|653.94|643.84|654.28|644.18|654.29|644.19|653.69|643.59|157
1684679100000|2023-05-21 14:25:00|654.29|644.19|654.05|643.95|654.29|644.19|653.82|643.72|117
1684679400000|2023-05-21 14:30:00|654.04|643.94|654.81|644.71|654.94|644.84|654.04|643.94|150
1684679700000|2023-05-21 14:35:00|654.8|644.7|653.75|643.65|654.82|644.72|653.75|643.65|137
1684680000000|2023-05-21 14:40:00|653.73|643.63|653.85|643.75|653.98|643.88|653.69|643.59|186
1684680300000|2023-05-21 14:45:00|653.84|643.74|653.43|643.33|653.85|643.75|653.42|643.32|132
1684680600000|2023-05-21 14:50:00|653.42|643.32|653.63|643.53|653.7|643.6|653.4|643.3|110
1684680900000|2023-05-21 14:55:00|653.59|643.49|652.42|642.32|653.59|643.49|652.37|642.27|185
1684681200000|2023-05-21 15:00:00|652.49|642.39|653.36|643.26|653.45|643.35|652.25|642.15|347
1684681500000|2023-05-21 15:05:00|653.37|643.27|653.18|643.08|653.37|643.27|652.9|642.8|171
1684681800000|2023-05-21 15:10:00|653.21|643.11|653.3|643.2|653.46|643.36|652.82|642.72|119
1684682100000|2023-05-21 15:15:00|653.31|643.21|653.28|643.18|653.6|643.5|653.2|643.1|110
1684682400000|2023-05-21 15:20:00|653.29|643.19|653.32|643.22|653.4|643.3|653.22|643.12|118
1684682700000|2023-05-21 15:25:00|653.31|643.21|653.13|643.03|653.32|643.22|653.12|643.02|74
1684683000000|2023-05-21 15:30:00|653.12|643.02|652.09|641.99|653.16|643.06|652.07|641.97|171
1684683300000|2023-05-21 15:35:00|652.1|642|652.59|642.49|652.61|642.51|652.09|641.99|85
1684683600000|2023-05-21 15:40:00|652.6|642.5|643.52|633.42|652.64|642.54|641.82|631.72|432
1684683900000|2023-05-21 15:45:00|643.39|633.29|647.37|637.27|647.68|637.58|643.02|632.92|782
1684684200000|2023-05-21 15:50:00|647.35|637.25|646.59|636.49|647.64|637.54|646.12|636.02|608
1684684500000|2023-05-21 15:55:00|646.58|636.48|647.22|637.12|647.22|637.12|645.45|635.35|468
1684684800000|2023-05-21 16:00:00|647.2|637.1|647.66|637.56|647.69|637.59|646.5|636.4|470
1684685100000|2023-05-21 16:05:00|647.71|637.61|648.21|638.11|648.24|638.14|646.83|636.73|510
1684685400000|2023-05-21 16:10:00|648.23|638.13|647.83|637.73|648.31|638.21|647.49|637.39|259
1684685700000|2023-05-21 16:15:00|647.85|637.75|647.29|637.19|647.97|637.87|647.12|637.02|330
1684686000000|2023-05-21 16:20:00|647.28|637.18|645.89|635.79|647.28|637.18|645.87|635.77|244
1684686300000|2023-05-21 16:25:00|645.9|635.8|645.76|635.66|646.11|636.01|644.82|634.72|363
1684686600000|2023-05-21 16:30:00|645.75|635.65|647.54|637.44|647.7|637.6|645.75|635.65|349
1684686900000|2023-05-21 16:35:00|647.52|637.42|646.58|636.48|647.56|637.46|646.5|636.4|285
1684687200000|2023-05-21 16:40:00|646.57|636.47|646.02|635.92|646.66|636.56|645.71|635.61|260
1684687500000|2023-05-21 16:45:00|646.03|635.93|645.59|635.49|646.45|636.35|644.65|634.55|446
1684687800000|2023-05-21 16:50:00|645.6|635.5|645.72|635.62|646.42|636.32|645.55|635.45|378
1684688100000|2023-05-21 16:55:00|645.69|635.59|645.91|635.81|646.41|636.31|645.55|635.45|215
1684688400000|2023-05-21 17:00:00|645.9|635.8|646.36|636.26|646.49|636.39|645.71|635.61|276
1684688700000|2023-05-21 17:05:00|646.37|636.27|647.31|637.21|647.35|637.25|645.79|635.69|222
1684689000000|2023-05-21 17:10:00|647.3|637.2|647.44|637.34|647.47|637.37|646.97|636.87|157
1684689300000|2023-05-21 17:15:00|647.48|637.38|647.2|637.1|647.49|637.39|647.17|637.07|133
1684689600000|2023-05-21 17:20:00|647.25|637.15|647.28|637.18|647.65|637.55|647.14|637.04|266
1684689900000|2023-05-21 17:25:00|647.27|637.17|647.33|637.23|647.36|637.26|646.82|636.72|111
1684690200000|2023-05-21 17:30:00|647.2|637.1|647.21|637.11|647.75|637.65|646.97|636.87|182
1684690500000|2023-05-21 17:35:00|647.2|637.1|647.6|637.5|647.6|637.5|646.41|636.31|301
1684690800000|2023-05-21 17:40:00|647.65|637.55|648.02|637.92|648.1|638|647.54|637.44|182
1684691100000|2023-05-21 17:45:00|648.01|637.91|647.75|637.65|648.16|638.06|647.6|637.5|207
1684691400000|2023-05-21 17:50:00|647.77|637.67|648.37|638.27|648.4|638.3|647.59|637.49|198
1684691700000|2023-05-21 17:55:00|648.34|638.24|648.7|638.6|649.08|638.98|647.9|637.8|188
1684692000000|2023-05-21 18:00:00|648.71|638.61|648.9|638.8|649.13|639.03|648.52|638.42|117
1684692300000|2023-05-21 18:05:00|648.89|638.79|648.73|638.63|649.24|639.14|648.7|638.6|120
1684692600000|2023-05-21 18:10:00|648.7|638.6|648.69|638.59|648.8|638.7|648.49|638.39|81
1684692900000|2023-05-21 18:15:00|648.6|638.5|648.07|637.97|648.97|638.87|648.07|637.97|131
1684693200000|2023-05-21 18:20:00|648.08|637.98|647.9|637.8|648.65|638.55|647.85|637.75|142
1684693500000|2023-05-21 18:25:00|647.92|637.82|648.2|638.1|648.21|638.11|647.77|637.67|159
1684693800000|2023-05-21 18:30:00|648.17|638.07|648.62|638.52|648.78|638.68|648.15|638.05|226
1684694100000|2023-05-21 18:35:00|648.61|638.51|648.83|638.73|648.95|638.85|648.57|638.47|142
1684694400000|2023-05-21 18:40:00|648.82|638.72|649.13|639.03|649.19|639.09|648.82|638.72|158
1684694700000|2023-05-21 18:45:00|649.11|639.01|648.89|638.79|649.14|639.04|648.81|638.71|113
1684695000000|2023-05-21 18:50:00|648.88|638.78|647.91|637.81|648.88|638.78|647.86|637.76|155
1684695300000|2023-05-21 18:55:00|647.86|637.76|647.81|637.71|648.25|638.15|647.54|637.44|99
1684695600000|2023-05-21 19:00:00|647.78|637.68|647.6|637.5|648.12|638.02|647.26|637.16|101
1684695900000|2023-05-21 19:05:00|647.54|637.44|647.2|637.1|647.57|637.47|647.19|637.09|119
1684696200000|2023-05-21 19:10:00|647.22|637.12|647.61|637.51|647.7|637.6|647.22|637.12|175
1684696500000|2023-05-21 19:15:00|647.63|637.53|647.42|637.32|647.73|637.63|647.29|637.19|148
1684696800000|2023-05-21 19:20:00|647.43|637.33|647.44|637.34|647.66|637.56|647.2|637.1|135
1684697100000|2023-05-21 19:25:00|647.46|637.36|647.17|637.07|647.47|637.37|647.13|637.03|93
1684697400000|2023-05-21 19:30:00|647.2|637.1|647.31|637.21|647.4|637.3|647.09|636.99|84
1684697700000|2023-05-21 19:35:00|647.29|637.19|647.89|637.79|647.91|637.81|647.29|637.19|142
1684698000000|2023-05-21 19:40:00|647.9|637.8|648.58|636.98|648.78|637.9|647.87|636.89|75
1684698300000|2023-05-21 19:45:00|648.56|636.96|648.32|636.72|648.56|636.96|648.14|636.54|105
1684698600000|2023-05-21 19:50:00|648.31|636.71|648.3|636.7|648.43|636.83|648.21|636.61|74
1684698900000|2023-05-21 19:55:00|648.34|636.74|648.48|636.88|648.59|636.99|648.34|636.74|93
1684699200000|2023-05-21 20:00:00|648.56|636.96|648.9|637.3|648.96|637.36|648.53|636.93|139
1684699500000|2023-05-21 20:05:00|648.93|637.33|649.03|637.43|649.21|637.61|648.89|637.29|100
1684699800000|2023-05-21 20:10:00|649|637.4|648.94|637.34|649.2|637.6|648.82|637.22|71
1684700100000|2023-05-21 20:15:00|648.95|637.35|649.26|637.66|649.37|637.77|648.95|637.35|113
1684700400000|2023-05-21 20:20:00|649.29|637.69|648.96|637.36|649.3|637.7|648.71|637.11|181
1684700700000|2023-05-21 20:25:00|648.95|637.35|648.85|637.25|648.97|637.37|648.73|637.13|72
1684701000000|2023-05-21 20:30:00|648.81|637.21|648.58|636.98|648.83|637.23|648.56|636.96|90
1684701300000|2023-05-21 20:35:00|648.54|636.94|648.59|636.99|648.6|637|648.14|636.54|153
1684701600000|2023-05-21 20:40:00|648.6|637|648.19|636.59|648.6|637|648.04|636.44|184
1684701900000|2023-05-21 20:45:00|648.24|636.64|648.12|636.52|648.47|636.87|648.04|636.44|157
1684702200000|2023-05-21 20:50:00|648.15|636.55|647.59|635.99|648.26|636.66|647.53|635.93|225
1684702500000|2023-05-21 20:55:00|647.61|636.01|645.97|634.37|647.65|636.05|645.73|634.13|246
1684702800000|2023-05-21 21:00:00|645.96|634.36|644.73|634.63|646.52|635.18|644.71|633.91|280
1684703100000|2023-05-21 21:05:00|644.74|634.64|642.75|632.65|644.74|634.64|642.38|632.28|589
1684703400000|2023-05-21 21:10:00|642.77|632.67|644.07|633.97|644.08|633.98|642.64|632.54|341
1684703700000|2023-05-21 21:15:00|644.08|633.98|643.13|633.03|644.08|633.98|642.67|632.57|223
1684704000000|2023-05-21 21:20:00|643.14|633.04|642.37|632.27|643.14|633.04|642.05|631.95|261
1684704300000|2023-05-21 21:25:00|642.4|632.3|642.98|632.88|643.26|633.16|642.38|632.28|189
1684704600000|2023-05-21 21:30:00|642.87|632.77|644.34|634.24|644.34|634.24|642.73|632.63|233
1684704900000|2023-05-21 21:35:00|644.31|634.21|644.14|634.04|644.43|634.33|644.1|634|137
1684705200000|2023-05-21 21:40:00|644.15|634.05|644.89|634.79|644.9|634.8|644.04|633.94|153
1684705500000|2023-05-21 21:45:00|644.87|634.77|644.93|634.83|644.93|634.83|644.41|634.31|78
1684705800000|2023-05-21 21:50:00|644.99|634.89|646.05|635.95|646.27|636.17|644.99|634.89|174
1684706100000|2023-05-21 21:55:00|646.07|635.97|645.69|635.59|646.11|636.01|645.65|635.55|118
1684706400000|2023-05-21 22:00:00|645.72|635.62|646.34|636.24|646.8|636.7|645.53|635.43|282
1684706700000|2023-05-21 22:05:00|646.31|636.21|646.2|636.1|646.6|636.5|646.2|636.1|171
1684707000000|2023-05-21 22:10:00|646.23|636.13|646.05|635.95|646.34|636.24|646.05|635.95|82
1684707300000|2023-05-21 22:15:00|645.96|635.86|646.75|636.65|646.84|636.74|645.8|635.7|61
1684707600000|2023-05-21 22:20:00|646.8|636.7|647.22|637.12|647.23|637.13|646.72|636.62|111
1684707900000|2023-05-21 22:25:00|647.25|637.15|647.48|637.38|647.57|637.47|647.07|636.97|63
1684708200000|2023-05-21 22:30:00|647.49|637.39|647.89|637.79|647.92|637.82|647.26|637.16|130
1684708500000|2023-05-21 22:35:00|647.9|637.8|647.87|637.77|647.93|637.83|647.49|637.39|100
1684708800000|2023-05-21 22:40:00|647.93|637.83|648.27|638.17|648.46|638.36|647.65|637.55|107
1684709100000|2023-05-21 22:45:00|648.28|638.18|648.08|637.98|648.33|638.23|647.86|637.76|98
1684709400000|2023-05-21 22:50:00|648.06|637.96|648.23|638.13|648.31|638.21|647.83|637.73|72
1684709700000|2023-05-21 22:55:00|648.17|638.07|648.11|638.01|648.32|638.22|647.95|637.85|92
1684710000000|2023-05-21 23:00:00|648.1|638|648.4|638.3|648.4|638.3|647.87|637.77|110
1684710300000|2023-05-21 23:05:00|648.36|638.26|649.06|638.96|649.06|638.96|648.36|638.26|99
1684710600000|2023-05-21 23:10:00|649|638.9|648.98|638.88|649.11|639.01|648.8|638.7|104
1684710900000|2023-05-21 23:15:00|649|638.9|648.49|638.39|649.04|638.94|648.46|638.36|55
1684711200000|2023-05-21 23:20:00|648.45|638.35|648.92|638.82|649|638.9|648.35|638.25|97
1684711500000|2023-05-21 23:25:00|648.93|638.83|648.7|638.6|649.08|638.98|648.69|638.59|50
1684711800000|2023-05-21 23:30:00|648.9|638.8|649.1|639|649.1|639|648.65|638.55|28
1684712100000|2023-05-21 23:35:00|649.01|638.91|649.33|639.23|649.38|639.28|648.79|638.69|38
1684712400000|2023-05-21 23:40:00|649.38|639.28|649.18|639.08|649.46|639.36|649.18|639.08|37
1684712700000|2023-05-21 23:45:00|649.15|639.05|648.78|638.68|649.18|639.08|648.78|638.68|36
1684713000000|2023-05-21 23:50:00|648.86|638.76|648.28|638.18|648.86|638.76|648.15|638.05|48
1684713300000|2023-05-21 23:55:00|648.34|638.24|648.51|638.41|648.75|638.65|648.02|637.92|77
1684713600000|2023-05-22 00:00:00|648.53|638.43|648.59|638.49|649.02|638.92|648.22|638.12|216
1684713900000|2023-05-22 00:05:00|648.64|638.54|648.88|638.78|649.05|638.95|648.49|638.39|108
1684714200000|2023-05-22 00:10:00|648.87|638.77|648.73|638.63|648.97|638.87|648.73|638.63|60
1684714500000|2023-05-22 00:15:00|648.53|638.43|648.16|638.06|648.59|638.49|648|637.9|22
1684714800000|2023-05-22 00:20:00|648.12|638.02|647.05|636.95|648.12|638.02|646.98|636.88|72
1684715100000|2023-05-22 00:25:00|647|636.9|645.72|635.62|647.02|636.92|645.61|635.51|341
1684715400000|2023-05-22 00:30:00|645.73|635.63|643.4|633.3|645.73|635.63|642.02|631.92|649
1684715700000|2023-05-22 00:35:00|643.36|633.26|642.73|632.63|643.44|633.34|640.84|630.74|530
1684716000000|2023-05-22 00:40:00|642.69|632.59|641.75|631.65|642.73|632.63|641.53|631.43|252
1684716300000|2023-05-22 00:45:00|641.8|631.7|642.92|632.82|643.31|633.21|639.27|629.17|472
1684716600000|2023-05-22 00:50:00|642.96|632.86|644.55|634.45|644.64|634.54|642.56|632.46|380
1684716900000|2023-05-22 00:55:00|644.54|634.44|644.86|634.76|644.93|634.83|643.87|633.77|393
1684717200000|2023-05-22 01:00:00|644.89|634.79|646.22|636.12|646.38|636.28|644.72|634.62|323
1684717500000|2023-05-22 01:05:00|646.19|636.09|644.68|634.58|646.34|636.24|644.62|634.52|257
1684717800000|2023-05-22 01:10:00|644.64|634.54|645.42|635.32|645.99|635.89|644.64|634.54|346
1684718100000|2023-05-22 01:15:00|645.45|635.35|646.48|636.38|646.83|636.73|644.72|634.62|340
1684718400000|2023-05-22 01:20:00|646.44|636.34|646.56|636.46|646.76|636.66|645.59|635.49|162
1684718700000|2023-05-22 01:25:00|646.57|636.47|646.95|636.85|647.7|637.6|646.53|636.43|275
1684719000000|2023-05-22 01:30:00|646.93|636.83|646.6|636.5|647.01|636.91|646.49|636.39|130
1684719300000|2023-05-22 01:35:00|646.45|636.35|646.85|636.75|647.12|637.02|645.74|635.64|205
1684719600000|2023-05-22 01:40:00|646.86|636.76|646.55|636.45|647.28|637.18|646.55|636.45|182
1684719900000|2023-05-22 01:45:00|646.54|636.44|645.19|635.09|646.81|636.71|645.14|635.04|161
1684720200000|2023-05-22 01:50:00|645.18|635.08|644.7|634.6|645.56|635.46|644.45|634.35|114
1684720500000|2023-05-22 01:55:00|644.65|634.55|646.18|636.08|646.22|636.12|643.53|633.43|274
1684720800000|2023-05-22 02:00:00|646.15|636.05|646.67|636.57|646.99|636.89|645|634.9|501
1684721100000|2023-05-22 02:05:00|646.69|636.59|646.75|636.65|646.99|636.89|646.44|636.34|304
1684721400000|2023-05-22 02:10:00|646.73|636.63|646.73|636.63|646.96|636.86|646.08|635.98|207
1684721700000|2023-05-22 02:15:00|646.77|636.67|646.93|636.83|647.53|637.43|646.45|636.35|199
1684722000000|2023-05-22 02:20:00|646.97|636.87|646.93|636.83|647.3|637.2|646.73|636.63|128
1684722300000|2023-05-22 02:25:00|646.94|636.84|647.66|637.56|647.82|637.72|646.61|636.51|170
1684722600000|2023-05-22 02:30:00|647.63|637.53|647.61|637.51|647.85|637.75|647.16|637.06|154
1684722900000|2023-05-22 02:35:00|647.62|637.52|648.48|638.38|648.49|638.39|647.34|637.24|228
1684723200000|2023-05-22 02:40:00|648.52|638.42|648.75|638.65|648.75|638.65|648.07|637.97|125
1684723500000|2023-05-22 02:45:00|648.8|638.7|649.26|639.16|649.42|639.32|648.18|638.08|107
1684723800000|2023-05-22 02:50:00|649.27|639.17|650|639.9|650.4|640.3|649.27|639.17|289
1684724100000|2023-05-22 02:55:00|650.02|639.92|650.06|639.96|650.15|640.05|649.69|639.59|169
1684724400000|2023-05-22 03:00:00|650.09|639.99|650.92|640.82|650.92|640.82|649.98|639.88|120
1684724700000|2023-05-22 03:05:00|650.97|640.87|651.45|641.35|651.57|641.47|650.97|640.87|80
1684725000000|2023-05-22 03:10:00|651.46|641.36|652.66|642.56|652.85|642.75|651.43|641.33|271
1684725300000|2023-05-22 03:15:00|652.64|642.54|651.86|641.76|652.89|642.79|651.81|641.71|341
1684725600000|2023-05-22 03:20:00|651.9|641.8|651.83|641.73|652.42|642.32|651.82|641.72|77
1684725900000|2023-05-22 03:25:00|651.82|641.72|652.13|642.03|652.46|642.36|651.73|641.63|172
1684726200000|2023-05-22 03:30:00|652.19|642.09|653.29|643.19|653.29|643.19|652.13|642.03|286
1684726500000|2023-05-22 03:35:00|653.27|643.17|651.52|641.42|653.45|643.35|651.47|641.37|369
1684726800000|2023-05-22 03:40:00|651.5|641.4|652.76|642.66|653.02|642.92|650.94|640.84|330
1684727100000|2023-05-22 03:45:00|652.83|642.73|652.6|642.5|652.96|642.86|652.43|642.33|238
1684727400000|2023-05-22 03:50:00|652.55|642.45|652.79|642.69|653.52|643.42|652.55|642.45|97
1684727700000|2023-05-22 03:55:00|652.78|642.68|652.27|642.17|652.79|642.69|652.01|641.91|84
1684728000000|2023-05-22 04:00:00|652.33|642.23|652.72|642.62|653.01|642.91|652.1|642|329
1684728300000|2023-05-22 04:05:00|652.74|642.64|651.6|641.5|652.74|642.64|651.29|641.19|170
1684728600000|2023-05-22 04:10:00|651.64|641.54|651.45|641.35|651.64|641.54|651.04|640.94|28
1684728900000|2023-05-22 04:15:00|651.43|641.33|651.71|641.61|651.77|641.67|650.79|640.69|103
1684729200000|2023-05-22 04:20:00|651.77|641.67|651.65|641.55|652.1|642|651.35|641.25|113
1684729500000|2023-05-22 04:25:00|651.66|641.56|651.78|641.68|652.13|642.03|651.65|641.55|117
1684729800000|2023-05-22 04:30:00|651.71|641.61|651.44|641.34|651.71|641.61|651.01|640.91|64
1684730100000|2023-05-22 04:35:00|651.45|641.35|651.53|641.43|651.58|641.48|650.75|640.65|61
1684730400000|2023-05-22 04:40:00|651.5|641.4|651|640.9|651.5|641.4|650.82|640.72|59
1684730700000|2023-05-22 04:45:00|651.04|640.94|650.55|640.45|651.04|640.94|650.25|640.15|27
1684731000000|2023-05-22 04:50:00|650.33|640.23|649.76|639.66|650.33|640.23|649.66|639.56|83
1684731300000|2023-05-22 04:55:00|649.81|639.71|649.67|639.57|649.86|639.76|649.59|639.49|73
1684731600000|2023-05-22 05:00:00|649.71|639.61|649.93|639.83|650.06|639.96|649.69|639.59|98
1684731900000|2023-05-22 05:05:00|649.89|639.79|649.04|638.94|650|639.9|649.04|638.94|90
1684732200000|2023-05-22 05:10:00|649.05|638.95|649.87|639.77|649.88|639.78|649.03|638.93|139
1684732500000|2023-05-22 05:15:00|649.93|639.83|649.4|639.3|650.43|640.33|648.87|638.77|120
1684732800000|2023-05-22 05:20:00|649.58|639.48|649.89|639.79|650.16|640.06|649.14|639.04|93
1684733100000|2023-05-22 05:25:00|649.9|639.8|649.58|639.48|650.19|640.09|649.58|639.48|62
1684733400000|2023-05-22 05:30:00|649.47|639.37|649.24|639.14|649.55|639.45|648.83|638.73|38
1684733700000|2023-05-22 05:35:00|649.22|639.12|649.75|639.65|649.88|639.78|649.22|639.12|140
1684734000000|2023-05-22 05:40:00|649.45|639.35|650.05|639.95|650.07|639.97|649.26|639.16|192
1684734300000|2023-05-22 05:45:00|650.18|640.08|650.42|640.32|650.52|640.42|649.93|639.83|169
1684734600000|2023-05-22 05:50:00|650.37|640.27|650.58|640.48|650.97|640.87|650.37|640.27|153
1684734900000|2023-05-22 05:55:00|650.52|640.42|650.75|640.65|650.9|640.8|650.48|640.38|43
1684735200000|2023-05-22 06:00:00|650.71|640.61|650.98|640.88|650.98|640.88|650.41|640.31|121
1684735500000|2023-05-22 06:05:00|650.97|640.87|651.93|641.83|651.97|641.87|650.89|640.79|187
1684735800000|2023-05-22 06:10:00|651.91|641.81|651.22|641.12|651.93|641.83|651.22|641.12|149
1684736100000|2023-05-22 06:15:00|651.2|641.1|652.29|642.19|652.32|642.22|650.79|640.69|272
1684736400000|2023-05-22 06:20:00|652.27|642.17|652.54|642.44|653.08|642.98|651.95|641.85|339
1684736700000|2023-05-22 06:25:00|652.47|642.37|652.17|642.07|652.54|642.44|651.69|641.59|227
1684737000000|2023-05-22 06:30:00|652.26|642.16|651.97|641.87|652.82|642.72|651.9|641.8|230
1684737300000|2023-05-22 06:35:00|651.98|641.88|651.38|641.28|652.05|641.95|651.35|641.25|90
1684737600000|2023-05-22 06:40:00|651.37|641.27|651.09|640.99|651.69|641.59|651.07|640.97|116
1684737900000|2023-05-22 06:45:00|651.1|641|651.21|641.11|651.62|641.52|650.35|640.25|196
1684738200000|2023-05-22 06:50:00|651.2|641.1|652.37|642.27|652.55|642.45|651.2|641.1|212
1684738500000|2023-05-22 06:55:00|652.38|642.28|652.45|642.35|652.88|642.78|652.31|642.21|217
1684738800000|2023-05-22 07:00:00|652.46|642.36|652.45|642.35|652.84|642.74|652.29|642.19|116
1684739100000|2023-05-22 07:05:00|652.4|642.3|651.98|641.88|652.76|642.66|651.73|641.63|147
1684739400000|2023-05-22 07:10:00|651.97|641.87|652.21|642.11|652.51|642.41|651.93|641.83|87
1684739700000|2023-05-22 07:15:00|652.22|642.12|651.51|641.41|652.43|642.33|651.23|641.13|137
1684740000000|2023-05-22 07:20:00|651.48|641.38|651.2|641.1|651.8|641.7|651.15|641.05|84
1684740300000|2023-05-22 07:25:00|651.25|641.15|651.59|641.49|651.7|641.6|651.1|641|55
1684740600000|2023-05-22 07:30:00|651.64|641.54|651.05|640.95|651.69|641.59|650.44|640.34|170
1684740900000|2023-05-22 07:35:00|651.11|641.01|651.86|641.76|652.02|641.92|651.11|641.01|256
1684741200000|2023-05-22 07:40:00|651.8|641.7|651.76|641.66|652.22|642.12|651.37|641.27|136
1684741500000|2023-05-22 07:45:00|651.8|641.7|652.41|642.31|652.56|642.46|651.8|641.7|216
1684741800000|2023-05-22 07:50:00|652.49|642.39|652.19|642.09|652.66|642.56|651.96|641.86|140
1684742100000|2023-05-22 07:55:00|652.18|642.08|652.33|642.23|652.66|642.56|651.91|641.81|149
1684742400000|2023-05-22 08:00:00|652.39|642.29|652.95|642.85|652.96|642.86|652.1|642|188
1684742700000|2023-05-22 08:05:00|652.91|642.81|653.13|643.03|653.13|643.03|652.73|642.63|197
1684743000000|2023-05-22 08:10:00|653.07|642.97|653.17|643.07|653.29|643.19|652.76|642.66|248
1684743300000|2023-05-22 08:15:00|653.16|643.06|653.8|643.7|654.18|644.08|653.1|643|346
1684743600000|2023-05-22 08:20:00|653.75|643.65|653.82|643.72|654.35|644.25|653.66|643.56|182
1684743900000|2023-05-22 08:25:00|653.83|643.73|653.2|643.1|653.94|643.84|653.1|643|55
1684744200000|2023-05-22 08:30:00|653.15|643.05|653.35|643.25|654.34|644.24|653.15|643.05|142
1684744500000|2023-05-22 08:35:00|653.4|643.3|653.22|643.12|653.8|643.7|652.81|642.71|105
1684744800000|2023-05-22 08:40:00|653.24|643.14|653.6|643.5|653.78|643.68|653.24|643.14|68
1684745100000|2023-05-22 08:45:00|653.64|643.54|653.91|643.81|654.05|643.95|653.64|643.54|97
1684745400000|2023-05-22 08:50:00|653.95|643.85|653.13|643.03|654.2|644.1|653.04|642.94|43
1684745700000|2023-05-22 08:55:00|653.12|643.02|652.47|642.37|653.34|643.24|652.47|642.37|95
1684746000000|2023-05-22 09:00:00|652.52|642.42|653.81|643.71|653.85|643.75|652.47|642.37|162
1684746300000|2023-05-22 09:05:00|654|643.9|654.33|644.23|654.47|644.37|654|643.9|28
1684746600000|2023-05-22 09:10:00|654.34|644.24|654.05|643.95|654.56|644.46|654.05|643.95|186
1684746900000|2023-05-22 09:15:00|654.1|644|654.45|644.35|654.8|644.7|653.93|643.83|128
1684747200000|2023-05-22 09:20:00|654.4|644.3|654.43|644.33|655|644.9|654.05|643.95|105
1684747500000|2023-05-22 09:25:00|654.4|644.3|654.81|644.71|655.55|645.45|654.1|644|215
1684747800000|2023-05-22 09:30:00|654.76|644.66|655.36|645.26|655.38|645.28|654.76|644.66|229
1684748100000|2023-05-22 09:35:00|655.34|645.24|655.51|645.41|656.09|645.99|655.21|645.11|164
1684748400000|2023-05-22 09:40:00|655.61|645.51|656.6|646.5|656.71|646.61|655.61|645.51|282
1684748700000|2023-05-22 09:45:00|656.58|646.48|657.79|647.69|658.49|648.39|656.45|646.35|460
1684749000000|2023-05-22 09:50:00|657.76|647.66|659.71|649.61|659.82|649.72|657.7|647.6|498
1684749300000|2023-05-22 09:55:00|659.68|649.58|661.08|650.98|661.37|651.27|659.68|649.58|517
1684749600000|2023-05-22 10:00:00|661.06|650.96|663.11|653.01|663.85|653.75|661.05|650.95|495
1684749900000|2023-05-22 10:05:00|663.15|653.05|663.5|653.4|664.6|654.5|663.15|653.05|444
1684750200000|2023-05-22 10:10:00|663.52|653.42|664.71|654.61|664.82|654.72|663.17|653.07|461
1684750500000|2023-05-22 10:15:00|664.69|654.59|664.46|654.36|664.94|654.84|663.61|653.51|457
1684750800000|2023-05-22 10:20:00|664.39|654.29|664.43|654.33|665.02|654.92|663.7|653.6|436
1684751100000|2023-05-22 10:25:00|664.45|654.35|665.23|655.13|665.97|655.87|664.28|654.18|457
1684751400000|2023-05-22 10:30:00|665.17|655.07|661.7|651.6|665.38|655.28|660.51|650.41|520
1684751700000|2023-05-22 10:35:00|661.69|651.59|660.62|650.52|661.79|651.69|660.18|650.08|215
1684752000000|2023-05-22 10:40:00|660.53|650.43|660.27|650.17|661.59|651.49|660.18|650.08|287
1684752300000|2023-05-22 10:45:00|660.25|650.15|659.93|649.83|660.55|650.45|659.79|649.69|200
1684752600000|2023-05-22 10:50:00|659.98|649.88|660.82|650.72|661.24|651.14|659.98|649.88|123
1684752900000|2023-05-22 10:55:00|660.81|650.71|660.73|650.63|661.31|651.21|660.46|650.36|179
1684753200000|2023-05-22 11:00:00|660.5|650.4|659.75|649.65|660.76|650.66|659.67|649.57|276
1684753500000|2023-05-22 11:05:00|659.41|649.31|659.85|649.75|660.28|650.18|659.2|649.1|139
1684753800000|2023-05-22 11:10:00|659.84|649.74|659.51|649.41|659.94|649.84|658.97|648.87|114
1684754100000|2023-05-22 11:15:00|659.53|649.43|658.03|647.93|659.55|649.45|657.83|647.73|160
1684754400000|2023-05-22 11:20:00|658.05|647.95|658.13|648.03|658.58|648.48|657.97|647.87|118
1684754700000|2023-05-22 11:25:00|658.16|648.06|658.82|648.72|658.82|648.72|658.16|648.06|80
1684755000000|2023-05-22 11:30:00|658.84|648.74|658.99|648.89|659.49|649.39|658.18|648.08|149
1684755300000|2023-05-22 11:35:00|658.91|648.81|659.14|649.04|659.29|649.19|658.64|648.54|143
1684755600000|2023-05-22 11:40:00|659.15|649.05|658.26|648.16|659.31|649.21|657.99|647.89|156
1684755900000|2023-05-22 11:45:00|658.25|648.15|658.52|648.42|658.66|648.56|657.88|647.78|81
1684756200000|2023-05-22 11:50:00|658.53|648.43|658.49|648.39|658.57|648.47|657.98|647.88|140
1684756500000|2023-05-22 11:55:00|658.53|648.43|657.89|647.79|658.81|648.71|657.84|647.74|80
1684756800000|2023-05-22 12:00:00|657.92|647.82|659.35|649.25|659.5|649.4|657.9|647.8|315
1684757100000|2023-05-22 12:05:00|659.34|649.24|658.53|648.43|659.9|649.8|658.51|648.41|289
1684757400000|2023-05-22 12:10:00|658.55|648.45|659.55|649.45|659.56|649.46|658.15|648.05|59
1684757700000|2023-05-22 12:15:00|659|648.9|658.43|648.33|659|648.9|658.3|648.2|55
1684758000000|2023-05-22 12:20:00|658.4|648.3|659.39|649.29|659.49|649.39|657.88|647.78|182
1684758300000|2023-05-22 12:25:00|659.42|649.32|660.66|650.56|660.71|650.61|659.42|649.32|106
1684758600000|2023-05-22 12:30:00|660.55|650.45|661.61|651.51|661.64|651.54|660.26|650.16|277
1684758900000|2023-05-22 12:35:00|661.64|651.54|661.33|651.23|662.3|652.2|660.42|650.32|225
1684759200000|2023-05-22 12:40:00|661.31|651.21|660.37|650.27|661.86|651.76|660.33|650.23|319
1684759500000|2023-05-22 12:45:00|660.19|650.09|659.22|649.12|660.57|650.47|658.64|648.54|310
1684759800000|2023-05-22 12:50:00|659.17|649.07|659.54|649.44|659.96|649.86|658.66|648.56|273
1684760100000|2023-05-22 12:55:00|659.53|649.43|659.01|648.91|659.74|649.64|658.8|648.7|264
1684760400000|2023-05-22 13:00:00|659.04|648.94|657.7|647.6|659.06|648.96|657.27|647.17|309
1684760700000|2023-05-22 13:05:00|657.75|647.65|659.08|648.98|659.48|649.38|657.75|647.65|269
1684761000000|2023-05-22 13:10:00|659.11|649.01|658.83|648.73|659.72|649.62|658.65|648.55|261
1684761300000|2023-05-22 13:15:00|658.43|648.33|659.55|649.45|659.55|649.45|658.43|648.33|121
1684761600000|2023-05-22 13:20:00|659.52|649.42|660.26|650.16|660.48|650.38|659.44|649.34|156
1684761900000|2023-05-22 13:25:00|660.24|650.14|659.33|649.23|660.35|650.25|659.33|649.23|135
1684762200000|2023-05-22 13:30:00|659.37|649.27|661.64|651.54|661.97|651.87|659.15|649.05|407
1684762500000|2023-05-22 13:35:00|661.69|651.59|661.98|651.88|662.46|652.36|661|650.9|447
1684762800000|2023-05-22 13:40:00|661.99|651.89|663.12|653.02|663.82|653.72|661.99|651.89|612
1684763100000|2023-05-22 13:45:00|663.15|653.05|661.86|651.76|663.71|653.61|661.75|651.65|429
1684763400000|2023-05-22 13:50:00|661.78|651.68|661.28|651.18|662.69|652.59|660.81|650.71|345
1684763700000|2023-05-22 13:55:00|661.27|651.17|660.14|650.04|661.27|651.17|659.65|649.55|227
1684764000000|2023-05-22 14:00:00|660.12|650.02|659.05|648.95|661.05|650.95|658.52|648.42|499
1684764300000|2023-05-22 14:05:00|658.98|648.88|656.85|646.75|659.42|649.32|656.11|646.01|565
1684764600000|2023-05-22 14:10:00|656.88|646.78|658.38|648.28|658.8|648.7|656.68|646.58|538
1684764900000|2023-05-22 14:15:00|658.39|648.29|658.87|648.77|659.5|649.4|658.26|648.16|369
1684765200000|2023-05-22 14:20:00|658.82|648.72|659.26|649.16|659.41|649.31|658.32|648.22|272
1684765500000|2023-05-22 14:25:00|659.33|649.23|658.61|648.51|659.5|649.4|658.49|648.39|430
1684765800000|2023-05-22 14:30:00|658.63|648.53|658.7|648.6|659.25|649.15|658.48|648.38|334
1684766100000|2023-05-22 14:35:00|658.63|648.53|658.16|648.06|658.8|648.7|657.76|647.66|302
1684766400000|2023-05-22 14:40:00|658.08|647.98|657.38|647.28|658.16|648.06|657.17|647.07|290
1684766700000|2023-05-22 14:45:00|657.4|647.3|657.69|647.59|657.86|647.76|657.28|647.18|303
1684767000000|2023-05-22 14:50:00|657.7|647.6|657.63|647.53|658.07|647.97|657.34|647.24|211
1684767300000|2023-05-22 14:55:00|657.58|647.48|658.04|647.94|658.06|647.96|656.76|646.66|248
1684767600000|2023-05-22 15:00:00|657.88|647.78|656.92|646.82|658.54|648.44|656.82|646.72|322
1684767900000|2023-05-22 15:05:00|656.97|646.87|657.69|647.59|658.17|648.07|656.97|646.87|341
1684768200000|2023-05-22 15:10:00|657.64|647.54|657.15|647.05|658.08|647.98|657.11|647.01|196
1684768500000|2023-05-22 15:15:00|657.16|647.06|656.75|646.65|657.6|647.5|656.5|646.4|320
1684768800000|2023-05-22 15:20:00|656.81|646.71|657.02|646.92|657.12|647.02|656.35|646.25|244
1684769100000|2023-05-22 15:25:00|657.01|646.91|655.45|645.35|657.36|647.26|655.4|645.3|214
1684769400000|2023-05-22 15:30:00|655.47|645.37|656.4|646.3|656.47|646.37|655.47|645.37|388
1684769700000|2023-05-22 15:35:00|656.42|646.32|657.29|647.19|657.37|647.27|656.42|646.32|179
1684770000000|2023-05-22 15:40:00|657.3|647.2|657.71|647.61|657.92|647.82|656.9|646.8|191
1684770300000|2023-05-22 15:45:00|657.69|647.59|657.01|646.91|657.8|647.7|657|646.9|166
1684770600000|2023-05-22 15:50:00|657|646.9|656.87|646.77|657.52|647.42|656.4|646.3|252
1684770900000|2023-05-22 15:55:00|656.86|646.76|656.45|646.35|657|646.9|656|645.9|119
1684771200000|2023-05-22 16:00:00|656.44|646.34|655.75|645.65|656.57|646.47|655.48|645.38|226
1684771500000|2023-05-22 16:05:00|655.78|645.68|656.36|646.26|656.82|646.72|655.55|645.45|130
1684771800000|2023-05-22 16:10:00|656.35|646.25|657.12|647.02|657.27|647.17|656.24|646.14|159
1684772100000|2023-05-22 16:15:00|657.1|647|656.91|646.81|657.22|647.12|656.61|646.51|130
1684772400000|2023-05-22 16:20:00|656.4|646.3|655.63|645.53|657|646.9|655.43|645.33|216
1684772700000|2023-05-22 16:25:00|655.59|645.49|656.84|646.74|656.95|646.85|655.53|645.43|224
1684773000000|2023-05-22 16:30:00|656.83|646.73|656.6|646.5|657.04|646.94|656.38|646.28|88
1684773300000|2023-05-22 16:35:00|656.65|646.55|657.82|647.72|657.9|647.8|656.65|646.55|104
1684773600000|2023-05-22 16:40:00|657.87|647.77|657.77|647.67|658.03|647.93|657.35|647.25|172
1684773900000|2023-05-22 16:45:00|657.74|647.64|656.3|646.2|657.91|647.81|656.2|646.1|149
1684774200000|2023-05-22 16:50:00|656.35|646.25|656.53|646.43|656.6|646.5|656.1|646|135
1684774500000|2023-05-22 16:55:00|656.52|646.42|657.26|647.16|657.26|647.16|656.17|646.07|97
1684774800000|2023-05-22 17:00:00|657.27|647.17|657.16|647.06|658.37|648.27|656.65|646.55|179
1684775100000|2023-05-22 17:05:00|657.17|647.07|656.19|646.09|657.17|647.07|655.79|645.69|83
1684775400000|2023-05-22 17:10:00|656.24|646.14|656.29|646.19|656.74|646.64|655.84|645.74|289
1684775700000|2023-05-22 17:15:00|656.27|646.17|655.82|645.72|656.27|646.17|655.4|645.3|217
1684776000000|2023-05-22 17:20:00|655.69|645.59|655.59|645.49|655.7|645.6|654.94|644.84|188
1684776300000|2023-05-22 17:25:00|655.53|645.43|654.84|644.74|655.64|645.54|654.65|644.55|73
1684776600000|2023-05-22 17:30:00|654.86|644.76|655.6|645.5|655.76|645.66|654.76|644.66|155
1684776900000|2023-05-22 17:35:00|655.62|645.52|656.46|646.36|656.72|646.62|655.62|645.52|157
1684777200000|2023-05-22 17:40:00|656.47|646.37|657.67|647.57|657.88|647.78|656.46|646.36|201
1684777500000|2023-05-22 17:45:00|657.66|647.56|657.25|647.15|657.91|647.81|657.25|647.15|124
1684777800000|2023-05-22 17:50:00|657.83|647.73|657.39|647.29|657.83|647.73|656.92|646.82|133
1684778100000|2023-05-22 17:55:00|657.38|647.28|657.3|647.2|657.61|647.51|656.97|646.87|128
1684778400000|2023-05-22 18:00:00|657.28|647.18|657.67|647.57|657.92|647.82|657.17|647.07|105
1684778700000|2023-05-22 18:05:00|657.5|647.4|657.55|647.45|657.92|647.82|657.2|647.1|77
1684779000000|2023-05-22 18:10:00|657.2|647.1|657.66|647.56|657.76|647.66|657.05|646.95|128
1684779300000|2023-05-22 18:15:00|657.7|647.6|658.08|647.98|658.44|648.34|657.1|647|189
1684779600000|2023-05-22 18:20:00|658.07|647.97|658.8|648.7|658.82|648.72|658|647.9|177
1684779900000|2023-05-22 18:25:00|658.75|648.65|659.03|648.93|659.45|649.35|658.6|648.5|99
1684780200000|2023-05-22 18:30:00|659.01|648.91|658.89|648.79|659.1|649|658.54|648.44|171
1684780500000|2023-05-22 18:35:00|658.93|648.83|658.12|648.02|659.1|649|658.08|647.98|228
1684780800000|2023-05-22 18:40:00|658.11|648.01|658.34|648.24|658.36|648.26|657.86|647.76|116
1684781100000|2023-05-22 18:45:00|658.33|648.23|657.74|647.64|658.52|648.42|657.2|647.1|172
1684781400000|2023-05-22 18:50:00|657.76|647.66|656.89|646.79|657.98|647.88|656.55|646.45|195
1684781700000|2023-05-22 18:55:00|656.88|646.78|656.57|646.47|656.94|646.84|656.36|646.26|175
1684782000000|2023-05-22 19:00:00|656.56|646.46|656.76|646.66|657|646.9|656.06|645.96|138
1684782300000|2023-05-22 19:05:00|656.81|646.71|656.78|646.68|656.97|646.87|656.47|646.37|142
1684782600000|2023-05-22 19:10:00|656.73|646.63|656.09|645.99|656.91|646.81|656.09|645.99|165
1684782900000|2023-05-22 19:15:00|656.04|645.94|655.9|645.8|656.37|646.27|655.72|645.62|87
1684783200000|2023-05-22 19:20:00|655.79|645.69|655.85|645.75|656.01|645.91|655.7|645.6|39
1684783500000|2023-05-22 19:25:00|655.87|645.77|656.1|646|656.14|646.04|655.64|645.54|161
1684783800000|2023-05-22 19:30:00|656.13|646.03|655.58|645.48|656.34|646.24|655.58|645.48|136
1684784100000|2023-05-22 19:35:00|655.53|645.43|656.32|646.22|656.44|646.34|655.46|645.36|169
1684784400000|2023-05-22 19:40:00|656.31|646.21|655.85|645.75|656.53|646.43|655.85|645.75|75
1684784700000|2023-05-22 19:45:00|656.05|645.95|656.38|646.28|657.07|646.97|656.05|645.95|182
1684785000000|2023-05-22 19:50:00|656.39|646.29|656.06|645.96|656.81|646.71|655.76|645.66|208
1684785300000|2023-05-22 19:55:00|656.05|645.95|656.52|646.42|656.63|646.53|655.97|645.87|137
1684785600000|2023-05-22 20:00:00|656.55|646.45|656.08|645.98|657.11|647.01|656.04|645.94|215
1684785900000|2023-05-22 20:05:00|655.85|645.75|656.34|646.24|656.36|646.26|655.8|645.7|63
1684786200000|2023-05-22 20:10:00|656.35|646.25|656.3|646.2|656.55|646.45|655.87|645.77|103
1684786500000|2023-05-22 20:15:00|656.31|646.21|656.05|645.95|656.41|646.31|656.05|645.95|105
1684786800000|2023-05-22 20:20:00|655.99|645.89|655.75|645.65|656.36|646.26|655.7|645.6|91
1684787100000|2023-05-22 20:25:00|655.7|645.6|656.19|646.09|656.21|646.11|655.45|645.35|70
1684787400000|2023-05-22 20:30:00|656.13|646.03|656.96|646.86|656.98|646.88|656.1|646|102
1684787700000|2023-05-22 20:35:00|656.95|646.85|657.24|647.14|657.28|647.18|656.6|646.5|20
1684788000000|2023-05-22 20:40:00|656.6|646.5|657.19|647.09|657.35|647.25|656.6|646.5|36
1684788300000|2023-05-22 20:45:00|657.2|647.1|657.02|646.92|657.29|647.19|656.4|646.3|68
1684788600000|2023-05-22 20:50:00|657.03|646.93|658.17|648.07|658.58|648.48|656.79|646.69|317
1684788900000|2023-05-22 20:55:00|658.16|648.06|657.57|647.47|658.21|648.11|657.49|647.39|133
1684789200000|2023-05-22 21:00:00|657.56|647.46|658.28|648.18|658.51|648.41|657.5|647.4|113
1684789500000|2023-05-22 21:05:00|658.33|648.23|657.47|647.37|658.33|648.23|657.44|647.34|144
1684789800000|2023-05-22 21:10:00|657.46|647.36|657.84|647.74|657.84|647.74|657.41|647.31|52
1684790100000|2023-05-22 21:15:00|657.82|647.72|657.97|647.87|657.99|647.89|657.78|647.68|55
1684790400000|2023-05-22 21:20:00|657.98|647.88|659.17|649.07|659.18|649.08|657.98|647.88|190
1684790700000|2023-05-22 21:25:00|659.16|649.06|659.11|649.01|659.2|649.1|659.1|649|110
1684791000000|2023-05-22 21:30:00|659.09|648.99|659.14|649.04|659.47|649.37|658.8|648.7|129
1684791300000|2023-05-22 21:35:00|659.15|649.05|659.03|648.93|659.15|649.05|658.99|648.89|45
1684791600000|2023-05-22 21:40:00|659.01|648.91|658.11|648.01|659.07|648.97|658.11|648.01|112
1684791900000|2023-05-22 21:45:00|658.12|648.02|658.06|647.96|658.16|648.06|658.06|647.96|63
1684792200000|2023-05-22 21:50:00|658.07|647.97|657.77|647.67|658.16|648.06|657.62|647.52|181
1684792500000|2023-05-22 21:55:00|657.78|647.68|656.77|646.67|657.78|647.68|656.72|646.62|130
1684792800000|2023-05-22 22:00:00|656.9|646.8|658.29|648.19|658.34|648.24|656.87|646.77|59
1684793100000|2023-05-22 22:05:00|658.39|648.29|659.19|649.09|659.32|649.22|658.28|648.18|83
1684793400000|2023-05-22 22:10:00|659.32|649.22|658.89|648.79|659.32|649.22|658.6|648.5|126
1684793700000|2023-05-22 22:15:00|658.87|648.77|658.71|648.61|658.95|648.85|658.4|648.3|67
1684794000000|2023-05-22 22:20:00|658.68|648.58|658.06|647.96|658.7|648.6|657.55|647.45|105
1684794300000|2023-05-22 22:25:00|658.07|647.97|657.97|647.87|658.27|648.17|657.92|647.82|12
1684794600000|2023-05-22 22:30:00|658.33|648.23|657.85|647.75|658.33|648.23|657.73|647.63|112
1684794900000|2023-05-22 22:35:00|657.86|647.76|658.5|648.4|658.52|648.42|657.79|647.69|128
1684795200000|2023-05-22 22:40:00|658.15|648.05|658.37|648.27|658.51|648.41|658.15|648.05|116
1684795500000|2023-05-22 22:45:00|658.34|648.24|658.91|648.81|658.96|648.86|658.05|647.95|166
1684795800000|2023-05-22 22:50:00|658.87|648.77|659.21|649.11|659.3|649.2|658.85|648.75|66
1684796100000|2023-05-22 22:55:00|659|648.9|659|648.9|659.44|649.34|658.8|648.7|100
1684796400000|2023-05-22 23:00:00|658.94|648.84|658.43|648.33|659.53|649.43|658|647.9|207
1684796700000|2023-05-22 23:05:00|658.42|648.32|658.07|647.97|658.69|648.59|657.79|647.69|138
1684797000000|2023-05-22 23:10:00|658.1|648|658.43|648.33|658.63|648.53|657.77|647.67|116
1684797300000|2023-05-22 23:15:00|658.45|648.35|658.22|648.12|658.56|648.46|658.11|648.01|95
1684797600000|2023-05-22 23:20:00|658.21|648.11|658.64|648.54|658.8|648.7|658.16|648.06|193
1684797900000|2023-05-22 23:25:00|658.58|648.48|658.88|648.78|659.14|649.04|658.56|648.46|53
1684798200000|2023-05-22 23:30:00|658.86|648.76|658.25|648.15|658.86|648.76|658.2|648.1|72
1684798500000|2023-05-22 23:35:00|658.3|648.2|659.3|649.2|659.33|649.23|658.3|648.2|36
1684798800000|2023-05-22 23:40:00|658.8|648.7|658.28|648.18|659|648.9|657.82|647.72|62
1684799100000|2023-05-22 23:45:00|658.32|648.22|658.32|648.22|658.39|648.29|658.09|647.99|133
1684799400000|2023-05-22 23:50:00|658.31|648.21|658.23|648.13|658.44|648.34|657.96|647.86|122
1684799700000|2023-05-22 23:55:00|658.25|648.15|658.39|648.29|658.84|648.74|658.09|647.99|111
1684800000000|2023-05-23 00:00:00|658.8|648.7|659.21|649.11|659.55|649.45|658.55|648.45|215
1684800300000|2023-05-23 00:05:00|659.15|649.05|659.47|649.37|659.48|649.38|658.83|648.73|129
1684800600000|2023-05-23 00:10:00|659.52|649.42|658.86|648.76|659.52|649.42|658.68|648.58|108
1684800900000|2023-05-23 00:15:00|658.82|648.72|658.1|648|658.94|648.84|657.82|647.72|102
1684801200000|2023-05-23 00:20:00|658.05|647.95|658.51|648.41|658.51|648.41|658|647.9|144
1684801500000|2023-05-23 00:25:00|658.49|648.39|658.71|648.61|658.73|648.63|657.9|647.8|126
1684801800000|2023-05-23 00:30:00|658.72|648.62|659.14|649.04|659.31|649.21|658.72|648.62|212
1684802100000|2023-05-23 00:35:00|659.13|649.03|659.15|649.05|659.7|649.6|659.06|648.96|114
1684802400000|2023-05-23 00:40:00|659.1|649|658.96|648.86|659.3|649.2|658.94|648.84|67
1684802700000|2023-05-23 00:45:00|658.93|648.83|658.74|648.64|658.94|648.84|658.5|648.4|51
1684803000000|2023-05-23 00:50:00|658.63|648.53|657.74|647.64|658.63|648.53|657.74|647.64|134
1684803300000|2023-05-23 00:55:00|657.68|647.58|656.62|646.52|657.77|647.67|655.84|645.74|297
1684803600000|2023-05-23 01:00:00|656.57|646.47|657.12|647.02|657.13|647.03|655.72|645.62|226
1684803900000|2023-05-23 01:05:00|657.14|647.04|656.9|646.8|657.33|647.23|656.45|646.35|193
1684804200000|2023-05-23 01:10:00|656.85|646.75|657.3|647.2|657.31|647.21|656.67|646.57|180
1684804500000|2023-05-23 01:15:00|657.33|647.23|657.46|647.36|657.5|647.4|656.75|646.65|168
1684804800000|2023-05-23 01:20:00|657.45|647.35|657.53|647.43|657.59|647.49|656.97|646.87|105
1684805100000|2023-05-23 01:25:00|657.54|647.44|659.57|649.47|659.96|649.86|657.12|647.02|208
1684805400000|2023-05-23 01:30:00|659.61|649.51|662.18|652.08|662.37|652.27|659.57|649.47|556
1684805700000|2023-05-23 01:35:00|662.08|651.98|661.56|651.46|662.6|652.5|661.4|651.3|392
1684806000000|2023-05-23 01:40:00|661.61|651.51|662.64|652.54|663.15|653.05|661.61|651.51|234
1684806300000|2023-05-23 01:45:00|662.65|652.55|662.67|652.57|663.69|653.59|662.62|652.52|325
1684806600000|2023-05-23 01:50:00|662.66|652.56|662.37|652.27|663.04|652.94|662.22|652.12|180
1684806900000|2023-05-23 01:55:00|662.32|652.22|661.45|651.35|662.32|652.22|661.15|651.05|173
1684807200000|2023-05-23 02:00:00|661.5|651.4|662.35|652.25|662.5|652.4|661.5|651.4|146
1684807500000|2023-05-23 02:05:00|662.5|652.4|661.97|651.87|662.95|652.85|661.76|651.66|314
1684807800000|2023-05-23 02:10:00|661.96|651.86|662.37|652.27|662.51|652.41|661.85|651.75|168
1684808100000|2023-05-23 02:15:00|662.38|652.28|661.4|651.3|662.83|652.73|661.2|651.1|147
1684808400000|2023-05-23 02:20:00|661.35|651.25|661.37|651.27|661.78|651.68|661.3|651.2|166
1684808700000|2023-05-23 02:25:00|661.38|651.28|661.25|651.15|661.45|651.35|660.93|650.83|130
1684809000000|2023-05-23 02:30:00|661.2|651.1|661.01|650.91|661.62|651.52|660.8|650.7|175
1684809300000|2023-05-23 02:35:00|661.06|650.96|660.55|650.45|661.18|651.08|660.49|650.39|91
1684809600000|2023-05-23 02:40:00|660.65|650.55|661.32|651.22|661.47|651.37|660.43|650.33|119
1684809900000|2023-05-23 02:45:00|661.38|651.28|661.71|651.61|661.88|651.78|661.15|651.05|129
1684810200000|2023-05-23 02:50:00|661.75|651.65|662.01|651.91|662.07|651.97|661.23|651.13|103
1684810500000|2023-05-23 02:55:00|662|651.9|662.9|652.8|663.12|653.02|661.83|651.73|422
1684810800000|2023-05-23 03:00:00|662.85|652.75|662.33|652.23|663.65|653.55|662.03|651.93|316
1684811100000|2023-05-23 03:05:00|662.34|652.24|662.86|652.76|662.86|652.76|662.3|652.2|111
1684811400000|2023-05-23 03:10:00|662.89|652.79|663.43|653.33|663.95|653.85|662.78|652.68|297
1684811700000|2023-05-23 03:15:00|663.48|653.38|664.62|654.52|664.8|654.7|663.11|653.01|327
1684812000000|2023-05-23 03:20:00|664.63|654.53|667.06|656.96|667.52|657.42|664.63|654.53|638
1684812300000|2023-05-23 03:25:00|667.11|657.01|667.32|657.22|667.67|657.57|666.67|656.57|340
1684812600000|2023-05-23 03:30:00|667.33|657.23|667.11|657.01|667.84|657.74|666.81|656.71|430
1684812900000|2023-05-23 03:35:00|667.13|657.03|667.94|657.84|668.19|658.09|667.13|657.03|215
1684813200000|2023-05-23 03:40:00|667.93|657.83|667.98|657.88|668.47|658.37|667.5|657.4|232
1684813500000|2023-05-23 03:45:00|668.03|657.93|668.46|658.36|668.62|658.52|667.94|657.84|303
1684813800000|2023-05-23 03:50:00|668.44|658.34|668.42|658.32|668.85|658.75|668.26|658.16|209
1684814100000|2023-05-23 03:55:00|668.4|658.3|668.2|658.1|668.72|658.62|667.12|657.02|348
1684814400000|2023-05-23 04:00:00|668.21|658.11|667.8|657.7|668.85|658.75|667.08|656.98|436
1684814700000|2023-05-23 04:05:00|667.74|657.64|666.22|656.12|668.08|657.98|666.22|656.12|223
1684815000000|2023-05-23 04:10:00|666.23|656.13|664.61|654.51|666.77|656.67|664.24|654.14|259
1684815300000|2023-05-23 04:15:00|664.62|654.52|664.53|654.43|665.5|655.4|664.53|654.43|286
1684815600000|2023-05-23 04:20:00|664.52|654.42|664.6|654.5|665.21|655.11|664.3|654.2|134
1684815900000|2023-05-23 04:25:00|664.61|654.51|664.62|654.52|665.01|654.91|664.51|654.41|153
1684816200000|2023-05-23 04:30:00|664.64|654.54|663.48|653.38|665.04|654.94|663.46|653.36|268
1684816500000|2023-05-23 04:35:00|663.49|653.39|662.5|652.4|664.21|654.11|662.45|652.35|290
1684816800000|2023-05-23 04:40:00|662.57|652.47|662.62|652.52|663.23|653.13|662.3|652.2|281
1684817100000|2023-05-23 04:45:00|662.7|652.6|662.45|652.35|663.37|653.27|662.34|652.24|210
1684817400000|2023-05-23 04:50:00|662.55|652.45|663.67|653.57|663.71|653.61|662.55|652.45|269
1684817700000|2023-05-23 04:55:00|663.65|653.55|663.99|653.89|664.19|654.09|663.53|653.43|127
1684818000000|2023-05-23 05:00:00|664.02|653.92|664.49|654.39|664.87|654.77|663.96|653.86|253
1684818300000|2023-05-23 05:05:00|664.48|654.38|664.6|654.5|664.67|654.57|664.12|654.02|157
1684818600000|2023-05-23 05:10:00|664.55|654.45|664.5|654.4|664.97|654.87|664.35|654.25|114
1684818900000|2023-05-23 05:15:00|664.55|654.45|664.47|654.37|664.78|654.68|664.31|654.21|135
1684819200000|2023-05-23 05:20:00|664.48|654.38|663.5|653.4|664.54|654.44|663.5|653.4|141
1684819500000|2023-05-23 05:25:00|663.83|653.73|662.3|652.2|664.59|654.49|662.29|652.19|210
1684819800000|2023-05-23 05:30:00|662.33|652.23|661.97|651.87|663.02|652.92|661.97|651.87|219
1684820100000|2023-05-23 05:35:00|662.04|651.94|663.09|652.99|663.09|652.99|661.95|651.85|184
1684820400000|2023-05-23 05:40:00|663.1|653|662.95|652.85|663.69|653.59|662.9|652.8|163
1684820700000|2023-05-23 05:45:00|662.92|652.82|663.91|653.81|663.91|653.81|662.82|652.72|100
1684821000000|2023-05-23 05:50:00|663.84|653.74|663.66|653.56|664.21|654.11|663.26|653.16|216
1684821300000|2023-05-23 05:55:00|663.68|653.58|662.24|652.14|663.95|653.85|662.24|652.14|121
1684821600000|2023-05-23 06:00:00|662.3|652.2|663.79|653.69|664.21|654.11|662.3|652.2|323
1684821900000|2023-05-23 06:05:00|663.78|653.68|663.01|652.91|664.23|654.13|663.01|652.91|124
1684822200000|2023-05-23 06:10:00|663.08|652.98|664.13|654.03|664.13|654.03|662.94|652.84|172
1684822500000|2023-05-23 06:15:00|664.07|653.97|664.36|654.26|664.62|654.52|663.87|653.77|170
1684822800000|2023-05-23 06:20:00|664|653.9|664.14|654.04|664.61|654.51|663.95|653.85|117
1684823100000|2023-05-23 06:25:00|664.21|654.11|663.95|653.85|664.36|654.26|663.82|653.72|36
1684823400000|2023-05-23 06:30:00|663.88|653.78|662.22|652.12|663.95|653.85|662.2|652.1|115
1684823700000|2023-05-23 06:35:00|662.17|652.07|661.56|651.46|662.38|652.28|661.52|651.42|202
1684824000000|2023-05-23 06:40:00|661.57|651.47|662.93|652.83|662.94|652.84|661.49|651.39|188
1684824300000|2023-05-23 06:45:00|662.92|652.82|662.78|652.68|663.12|653.02|662.07|651.97|188
1684824600000|2023-05-23 06:50:00|662.7|652.6|662.88|652.78|662.95|652.85|662.34|652.24|143
1684824900000|2023-05-23 06:55:00|662.9|652.8|662.92|652.82|663.2|653.1|662.78|652.68|94
1684825200000|2023-05-23 07:00:00|662.87|652.77|662.36|652.26|663.29|653.19|661.71|651.61|147
1684825500000|2023-05-23 07:05:00|662.34|652.24|662.49|652.39|662.8|652.7|662.19|652.09|128
1684825800000|2023-05-23 07:10:00|662.45|652.35|661.41|651.31|662.45|652.35|661.14|651.04|151
1684826100000|2023-05-23 07:15:00|661.39|651.29|661.11|651.01|661.67|651.57|660.71|650.61|161
1684826400000|2023-05-23 07:20:00|661.13|651.03|661.5|651.4|661.94|651.84|661.13|651.03|105
1684826700000|2023-05-23 07:25:00|661.48|651.38|660.49|650.39|661.48|651.38|660.48|650.38|121
1684827000000|2023-05-23 07:30:00|660.46|650.36|659.6|649.5|660.52|650.42|659.23|649.13|375
1684827300000|2023-05-23 07:35:00|659.63|649.53|660.71|650.61|660.98|650.88|659.63|649.53|207
1684827600000|2023-05-23 07:40:00|660.66|650.56|661.07|650.97|661.31|651.21|660.66|650.56|177
1684827900000|2023-05-23 07:45:00|661.06|650.96|660.5|650.4|661.06|650.96|660.06|649.96|202
1684828200000|2023-05-23 07:50:00|660.52|650.42|660.19|650.09|660.94|650.84|660.16|650.06|141
1684828500000|2023-05-23 07:55:00|660.2|650.1|660.51|650.41|660.94|650.84|660|649.9|280
1684828800000|2023-05-23 08:00:00|660.5|650.4|659.8|649.7|660.91|650.81|659.73|649.63|332
1684829100000|2023-05-23 08:05:00|659.88|649.78|658.73|648.63|659.88|649.78|658.6|648.5|128
1684829400000|2023-05-23 08:10:00|658.78|648.68|659.01|648.91|659.19|649.09|658.5|648.4|164
1684829700000|2023-05-23 08:15:00|658.95|648.85|658.6|648.5|659.31|649.21|658.28|648.18|283
1684830000000|2023-05-23 08:20:00|658.63|648.53|658.87|648.77|659.08|648.98|658.55|648.45|129
1684830300000|2023-05-23 08:25:00|658.88|648.78|660.06|649.96|660.06|649.96|658.75|648.65|168
1684830600000|2023-05-23 08:30:00|660.07|649.97|659.99|649.89|660.35|650.25|659.86|649.76|108
1684830900000|2023-05-23 08:35:00|659.98|649.88|660.55|650.45|660.6|650.5|659.92|649.82|51
1684831200000|2023-05-23 08:40:00|660.6|650.5|661.14|651.04|661.55|651.45|660.45|650.35|257
1684831500000|2023-05-23 08:45:00|661.18|651.08|660.7|650.6|661.21|651.11|660.64|650.54|170
1684831800000|2023-05-23 08:50:00|660.74|650.64|660.97|650.87|661.04|650.94|660.43|650.33|123
1684832100000|2023-05-23 08:55:00|660.96|650.86|660.71|650.61|661.07|650.97|660.49|650.39|227
1684832400000|2023-05-23 09:00:00|660.67|650.57|659.49|649.39|660.72|650.62|658.9|648.8|196
1684832700000|2023-05-23 09:05:00|659.45|649.35|658.83|648.73|659.91|649.81|658.73|648.63|151
1684833000000|2023-05-23 09:10:00|658.87|648.77|657.77|647.67|658.94|648.84|657.77|647.67|101
1684833300000|2023-05-23 09:15:00|657.86|647.76|658.25|648.15|658.77|648.67|657.86|647.76|200
1684833600000|2023-05-23 09:20:00|658.24|648.14|658.27|648.17|658.47|648.37|658.04|647.94|133
1684833900000|2023-05-23 09:25:00|658.25|648.15|658|647.9|658.38|648.28|657.58|647.48|145
1684834200000|2023-05-23 09:30:00|658.01|647.91|657.87|647.77|658.87|648.77|657.76|647.66|183
1684834500000|2023-05-23 09:35:00|657.88|647.78|658.04|647.94|658.09|647.99|657.32|647.22|95
1684834800000|2023-05-23 09:40:00|658.06|647.96|658.03|647.93|658.16|648.06|657.71|647.61|76
1684835100000|2023-05-23 09:45:00|657.97|647.87|658.57|648.47|658.59|648.49|657.97|647.87|66
1684835400000|2023-05-23 09:50:00|658.56|648.46|659.53|649.43|659.63|649.53|658.54|648.44|104
1684835700000|2023-05-23 09:55:00|659.5|649.4|659.47|649.37|659.62|649.52|659.15|649.05|117
1684836000000|2023-05-23 10:00:00|659.53|649.43|659.25|649.15|659.54|649.44|658.73|648.63|116
1684836300000|2023-05-23 10:05:00|659.24|649.14|659.35|649.25|659.39|649.29|658.67|648.57|135
1684836600000|2023-05-23 10:10:00|659.34|649.24|659.95|649.85|659.96|649.86|659.03|648.93|149
1684836900000|2023-05-23 10:15:00|659.96|649.86|660.48|650.38|660.77|650.67|659.96|649.86|120
1684837200000|2023-05-23 10:20:00|660.45|650.35|660.4|650.3|660.61|650.51|660.15|650.05|149
1684837500000|2023-05-23 10:25:00|660.35|650.25|660.26|650.16|660.42|650.32|659.98|649.88|122
1684837800000|2023-05-23 10:30:00|660.13|650.03|659.4|649.3|660.4|650.3|659.4|649.3|140
1684838100000|2023-05-23 10:35:00|659.35|649.25|659.88|649.78|660.05|649.95|659.27|649.17|128
1684838400000|2023-05-23 10:40:00|659.83|649.73|660.3|650.2|660.47|650.37|659.8|649.7|108
1684838700000|2023-05-23 10:45:00|660.31|650.21|659.68|649.58|660.36|650.26|659.21|649.11|172
1684839000000|2023-05-23 10:50:00|659.73|649.63|659.79|649.69|659.89|649.79|659.56|649.46|115
1684839300000|2023-05-23 10:55:00|659.78|649.68|659.8|649.7|660.25|650.15|659.53|649.43|137
1684839600000|2023-05-23 11:00:00|659.85|649.75|659.7|649.6|660.16|650.06|659.54|649.44|119
1684839900000|2023-05-23 11:05:00|659.69|649.59|659.41|649.31|659.84|649.74|659.3|649.2|92
1684840200000|2023-05-23 11:10:00|659.39|649.29|659.24|649.14|659.39|649.29|658.73|648.63|192
1684840500000|2023-05-23 11:15:00|659.25|649.15|659.16|649.06|659.69|649.59|658.9|648.8|180
1684840800000|2023-05-23 11:20:00|659.24|649.14|659.13|649.03|659.4|649.3|658.88|648.78|96
1684841100000|2023-05-23 11:25:00|659.16|649.06|659.94|649.84|659.94|649.84|659.02|648.92|97
1684841400000|2023-05-23 11:30:00|659.93|649.83|659.45|649.35|660.11|650.01|659.37|649.27|115
1684841700000|2023-05-23 11:35:00|659.77|649.67|659.7|649.6|659.94|649.84|659.53|649.43|106
1684842000000|2023-05-23 11:40:00|659.69|649.59|659.4|649.3|659.95|649.85|659.17|649.07|126
1684842300000|2023-05-23 11:45:00|659.5|649.4|659.24|649.14|659.8|649.7|659.22|649.12|65
1684842600000|2023-05-23 11:50:00|659.21|649.11|659.08|648.98|659.81|649.71|659.08|648.98|112
1684842900000|2023-05-23 11:55:00|659.09|648.99|659.18|649.08|659.72|649.62|659.08|648.98|101
1684843200000|2023-05-23 12:00:00|659.19|649.09|659.02|648.92|659.81|649.71|658.86|648.76|148
1684843500000|2023-05-23 12:05:00|659.03|648.93|658.52|648.42|659.2|649.1|658.45|648.35|47
1684843800000|2023-05-23 12:10:00|658.54|648.44|659.07|648.97|659.22|649.12|658.28|648.18|109
1684844100000|2023-05-23 12:15:00|659.11|649.01|659.37|649.27|659.76|649.66|658.64|648.54|149
1684844400000|2023-05-23 12:20:00|659.36|649.26|659.64|649.54|659.71|649.61|658.98|648.88|147
1684844700000|2023-05-23 12:25:00|659.65|649.55|659.91|649.81|660.09|649.99|659.58|649.48|161
1684845000000|2023-05-23 12:30:00|659.87|649.77|659.69|649.59|659.87|649.77|659.18|649.08|134
1684845300000|2023-05-23 12:35:00|659.72|649.62|659.7|649.6|659.83|649.73|659.32|649.22|112
1684845600000|2023-05-23 12:40:00|659.68|649.58|659.3|649.2|659.71|649.61|659.16|649.06|160
1684845900000|2023-05-23 12:45:00|659.26|649.16|659.04|648.94|659.31|649.21|658.83|648.73|125
1684846200000|2023-05-23 12:50:00|659.08|648.98|659.34|649.24|659.51|649.41|658.9|648.8|146
1684846500000|2023-05-23 12:55:00|659.37|649.27|659.54|649.44|659.55|649.45|659.08|648.98|77
1684846800000|2023-05-23 13:00:00|659.51|649.41|659.52|649.42|659.73|649.63|659.27|649.17|90
1684847100000|2023-05-23 13:05:00|659.49|649.39|659.33|649.23|659.52|649.42|658.84|648.74|149
1684847400000|2023-05-23 13:10:00|659.32|649.22|659.17|649.07|659.41|649.31|658.77|648.67|87
1684847700000|2023-05-23 13:15:00|659.21|649.11|660.04|649.94|660.11|650.01|659.11|649.01|207
1684848000000|2023-05-23 13:20:00|660.03|649.93|659.28|649.18|660.09|649.99|658.61|648.51|229
1684848300000|2023-05-23 13:25:00|659.27|649.17|659.51|649.41|660.16|650.06|659.14|649.04|230
1684848600000|2023-05-23 13:30:00|659.55|649.45|659.08|648.98|660.29|650.19|659.01|648.91|291
1684848900000|2023-05-23 13:35:00|659.09|648.99|658.55|648.45|659.18|649.08|657.84|647.74|370
1684849200000|2023-05-23 13:40:00|658.54|648.44|658.5|648.4|659.22|649.12|658.33|648.23|253
1684849500000|2023-05-23 13:45:00|658.48|648.38|657.46|647.36|658.95|648.85|657.46|647.36|343
1684849800000|2023-05-23 13:50:00|657.45|647.35|658.46|648.36|658.46|648.36|656.97|646.87|246
1684850100000|2023-05-23 13:55:00|658.48|648.38|658.05|647.95|658.5|648.4|657.79|647.69|171
1684850400000|2023-05-23 14:00:00|658.02|647.92|658.74|648.64|659|648.9|657.83|647.73|302
1684850700000|2023-05-23 14:05:00|658.71|648.61|658.82|648.72|659.2|649.1|658.29|648.19|171
1684851000000|2023-05-23 14:10:00|658.77|648.67|659.4|649.3|659.4|649.3|658.73|648.63|76
1684851300000|2023-05-23 14:15:00|659.24|649.14|660.3|650.2|660.47|650.37|658.82|648.72|253
1684851600000|2023-05-23 14:20:00|660.05|649.95|660.37|650.27|660.8|650.7|660.05|649.95|138
1684851900000|2023-05-23 14:25:00|660.35|650.25|660.24|650.14|660.68|650.58|660.15|650.05|189
1684852200000|2023-05-23 14:30:00|660.26|650.16|660.47|650.37|660.72|650.62|659.9|649.8|234
1684852500000|2023-05-23 14:35:00|660.49|650.39|660.88|650.78|660.95|650.85|659.85|649.75|167
1684852800000|2023-05-23 14:40:00|660.6|650.5|660.62|650.52|660.98|650.88|660.2|650.1|200
1684853100000|2023-05-23 14:45:00|660.67|650.57|660.74|650.64|661.01|650.91|660.09|649.99|226
1684853400000|2023-05-23 14:50:00|660.77|650.67|661|650.9|661.3|651.2|660.55|650.45|199
1684853700000|2023-05-23 14:55:00|660.94|650.84|661.05|650.95|661.53|651.43|660.44|650.34|269
1684854000000|2023-05-23 15:00:00|661.08|650.98|659.3|649.2|661.41|651.31|659.29|649.19|258
1684854300000|2023-05-23 15:05:00|659.32|649.22|659.15|649.05|659.4|649.3|658.85|648.75|212
1684854600000|2023-05-23 15:10:00|659.13|649.03|658.71|648.61|659.31|649.21|658.68|648.58|154
1684854900000|2023-05-23 15:15:00|658.72|648.62|658.66|648.56|658.98|648.88|658.6|648.5|130
1684855200000|2023-05-23 15:20:00|658.68|648.58|659.35|649.25|659.51|649.41|658.66|648.56|281
1684855500000|2023-05-23 15:25:00|659.39|649.29|659.79|649.69|659.98|649.88|659.15|649.05|300
1684855800000|2023-05-23 15:30:00|659.8|649.7|659.39|649.29|660.13|650.03|659.25|649.15|148
1684856100000|2023-05-23 15:35:00|659.38|649.28|658.89|648.79|659.5|649.4|658.72|648.62|159
1684856400000|2023-05-23 15:40:00|658.84|648.74|659.42|649.32|659.52|649.42|658.84|648.74|89
1684856700000|2023-05-23 15:45:00|659.46|649.36|659.02|648.92|659.58|649.48|658.84|648.74|156
1684857000000|2023-05-23 15:50:00|659.01|648.91|659.55|649.45|659.55|649.45|658.97|648.87|92
1684857300000|2023-05-23 15:55:00|659.47|649.37|660.33|650.23|660.33|650.23|659.16|649.06|179
1684857600000|2023-05-23 16:00:00|660.34|650.24|659.78|649.68|660.54|650.44|659.59|649.49|168
1684857900000|2023-05-23 16:05:00|659.74|649.64|658.74|648.64|659.98|649.88|658.73|648.63|127
1684858200000|2023-05-23 16:10:00|658.75|648.65|658.74|648.64|659.12|649.02|658.26|648.16|148
1684858500000|2023-05-23 16:15:00|658.75|648.65|658.45|648.35|658.77|648.67|658.11|648.01|107
1684858800000|2023-05-23 16:20:00|658.47|648.37|658.55|648.45|658.61|648.51|658.17|648.07|68
1684859100000|2023-05-23 16:25:00|658.52|648.42|657.99|647.89|658.56|648.46|657.97|647.87|72
1684859400000|2023-05-23 16:30:00|657.98|647.88|658.32|648.22|658.6|648.5|657.87|647.77|109
1684859700000|2023-05-23 16:35:00|658.27|648.17|657.81|647.71|658.34|648.24|657.74|647.64|135
1684860000000|2023-05-23 16:40:00|657.85|647.75|656.52|646.42|657.87|647.77|656.18|646.08|203
1684860300000|2023-05-23 16:45:00|656.51|646.41|655.98|645.88|656.6|646.5|655.9|645.8|250
1684860600000|2023-05-23 16:50:00|656|645.9|655.98|645.88|656.22|646.12|655.77|645.67|44
1684860900000|2023-05-23 16:55:00|656.03|645.93|656.8|646.7|657.18|647.08|656.03|645.93|126
1684861200000|2023-05-23 17:00:00|656.77|646.67|657.08|646.98|657.1|647|656.2|646.1|175
1684861500000|2023-05-23 17:05:00|657.09|646.99|657.81|647.71|657.81|647.71|657.08|646.98|107
1684861800000|2023-05-23 17:10:00|657.8|647.7|657.6|647.5|657.8|647.7|657.19|647.09|118
1684862100000|2023-05-23 17:15:00|657.62|647.52|658.27|648.17|658.34|648.24|657.62|647.52|140
1684862400000|2023-05-23 17:20:00|658.03|647.93|658.55|648.45|658.55|648.45|657.81|647.71|47
1684862700000|2023-05-23 17:25:00|658.54|648.44|656.91|646.81|658.54|648.44|656.84|646.74|196
1684863000000|2023-05-23 17:30:00|656.9|646.8|656.27|646.17|657.15|647.05|656.04|645.94|204
1684863300000|2023-05-23 17:35:00|656.28|646.18|656.37|646.27|656.75|646.65|656.07|645.97|217
1684863600000|2023-05-23 17:40:00|656.36|646.26|657.24|647.14|657.38|647.28|656.34|646.24|154
1684863900000|2023-05-23 17:45:00|657.37|647.27|656.78|646.68|657.45|647.35|656.73|646.63|139
1684864200000|2023-05-23 17:50:00|656.79|646.69|656.97|646.87|657.02|646.92|656.49|646.39|93
1684864500000|2023-05-23 17:55:00|656.98|646.88|656.87|646.77|656.99|646.89|656.63|646.53|45
1684864800000|2023-05-23 18:00:00|656.86|646.76|656.99|646.89|656.99|646.89|656.53|646.43|99
1684865100000|2023-05-23 18:05:00|657|646.9|656.33|646.23|657|646.9|656.22|646.12|84
1684865400000|2023-05-23 18:10:00|656.32|646.22|655.78|645.68|656.34|646.24|655.78|645.68|85
1684865700000|2023-05-23 18:15:00|655.77|645.67|655.85|645.75|655.9|645.8|655.03|644.93|182
1684866000000|2023-05-23 18:20:00|655.84|645.74|653.41|643.31|655.84|645.74|653.25|643.15|349
1684866300000|2023-05-23 18:25:00|653.4|643.3|653.08|642.98|653.65|643.55|652.9|642.8|307
1684866600000|2023-05-23 18:30:00|653.03|642.93|653.98|643.88|654.56|644.46|653.03|642.93|217
1684866900000|2023-05-23 18:35:00|653.97|643.87|654.16|644.06|654.16|644.06|653.57|643.47|85
1684867200000|2023-05-23 18:40:00|654.19|644.09|654.46|644.36|654.64|644.54|653.8|643.7|200
1684867500000|2023-05-23 18:45:00|654.45|644.35|653.95|643.85|654.45|644.35|653.68|643.58|250
1684867800000|2023-05-23 18:50:00|653.72|643.62|654.32|644.22|654.56|644.46|653.7|643.6|209
1684868100000|2023-05-23 18:55:00|654.34|644.24|653.96|643.86|654.39|644.29|653.91|643.81|125
1684868400000|2023-05-23 19:00:00|653.95|643.85|654.47|644.37|654.48|644.38|652.87|642.77|400
1684868700000|2023-05-23 19:05:00|654.48|644.38|653.9|643.8|654.51|644.41|653.48|643.38|124
1684869000000|2023-05-23 19:10:00|653.89|643.79|654.56|644.46|654.58|644.48|653.62|643.52|260
1684869300000|2023-05-23 19:15:00|654.59|644.49|654.66|644.56|654.87|644.77|654.41|644.31|233
1684869600000|2023-05-23 19:20:00|654.64|644.54|655.11|645.01|655.37|645.27|654.54|644.44|201
1684869900000|2023-05-23 19:25:00|655.13|645.03|655.37|645.27|655.41|645.31|655.03|644.93|136
1684870200000|2023-05-23 19:30:00|655.38|645.28|655.79|645.69|655.82|645.72|655.27|645.17|144
1684870500000|2023-05-23 19:35:00|655.77|645.67|656.06|645.96|656.09|645.99|655.44|645.34|177
1684870800000|2023-05-23 19:40:00|656.05|645.95|656.11|646.01|656.19|646.09|655.87|645.77|73
1684871100000|2023-05-23 19:45:00|656.1|646|656.56|646.46|656.71|646.61|655.95|645.85|258
1684871400000|2023-05-23 19:50:00|656.51|646.41|656.32|646.22|656.69|646.59|656|645.9|198
1684871700000|2023-05-23 19:55:00|656.34|646.24|656.44|646.34|656.59|646.49|656|645.9|105
1684872000000|2023-05-23 20:00:00|656.43|646.33|656.27|646.17|656.51|646.41|655.74|645.64|252
1684872300000|2023-05-23 20:05:00|656.28|646.18|656.55|646.45|656.69|646.59|655.78|645.68|159
1684872600000|2023-05-23 20:10:00|656.47|646.37|656.55|646.45|656.7|646.6|656.33|646.23|50
1684872900000|2023-05-23 20:15:00|656.56|646.46|656.22|646.12|656.56|646.46|656.13|646.03|92
1684873200000|2023-05-23 20:20:00|656.13|646.03|656.5|646.4|656.51|646.41|655.87|645.77|124
1684873500000|2023-05-23 20:25:00|656.38|646.28|656.74|646.64|656.92|646.82|656.37|646.27|114
1684873800000|2023-05-23 20:30:00|656.8|646.7|656.67|646.57|656.95|646.85|656.53|646.43|62
1684874100000|2023-05-23 20:35:00|656.66|646.56|656.78|646.68|656.86|646.76|656.56|646.46|90
1684874400000|2023-05-23 20:40:00|656.82|646.72|657.13|647.03|657.3|647.2|656.76|646.66|90
1684874700000|2023-05-23 20:45:00|657.1|647|657.76|647.66|657.92|647.82|657.05|646.95|200
1684875000000|2023-05-23 20:50:00|657.7|647.6|657.72|647.62|658.12|648.02|657.21|647.11|306
1684875300000|2023-05-23 20:55:00|657.74|647.64|657.76|647.66|657.87|647.77|657.4|647.3|222
1684875600000|2023-05-23 21:00:00|657.77|647.67|656.64|646.54|657.77|647.67|656.61|646.51|158
1684875900000|2023-05-23 21:05:00|656.63|646.53|656.81|646.71|656.85|646.75|656.63|646.53|82
1684876200000|2023-05-23 21:10:00|656.84|646.74|657.25|647.15|657.55|647.45|656.84|646.74|130
1684876500000|2023-05-23 21:15:00|657.21|647.11|656.99|646.89|657.25|647.15|656.98|646.88|133
1684876800000|2023-05-23 21:20:00|657.07|646.97|657.09|646.99|657.17|647.07|656.96|646.86|49
1684877100000|2023-05-23 21:25:00|657.06|646.96|656.83|646.73|657.19|647.09|656.83|646.73|56
1684877400000|2023-05-23 21:30:00|656.82|646.72|656.36|646.26|657.07|646.97|656.28|646.18|96
1684877700000|2023-05-23 21:35:00|656.37|646.27|656.11|646.01|656.4|646.3|656.11|646.01|87
1684878000000|2023-05-23 21:40:00|656.09|645.99|655.75|645.65|656.11|646.01|655.52|645.42|132
1684878300000|2023-05-23 21:45:00|655.77|645.67|655.45|645.35|655.81|645.71|655.42|645.32|137
1684878600000|2023-05-23 21:50:00|655.47|645.37|655.61|645.51|655.64|645.54|655.28|645.18|109
1684878900000|2023-05-23 21:55:00|655.76|645.66|655.55|645.45|655.83|645.73|655.23|645.13|105
1684879200000|2023-05-23 22:00:00|655.58|645.48|655.54|645.44|655.66|645.56|654.73|644.63|205
1684879500000|2023-05-23 22:05:00|655.59|645.49|656.26|646.16|656.4|646.3|655.47|645.37|122
1684879800000|2023-05-23 22:10:00|656.27|646.17|656.52|646.42|656.82|646.72|656.12|646.02|83
1684880100000|2023-05-23 22:15:00|656.43|646.33|656.64|646.54|656.78|646.68|656.43|646.33|106
1684880400000|2023-05-23 22:20:00|656.7|646.6|656.62|646.52|656.84|646.74|656.47|646.37|136
1684880700000|2023-05-23 22:25:00|656.61|646.51|656.85|646.75|656.85|646.75|656.56|646.46|27
1684881000000|2023-05-23 22:30:00|656.6|646.5|656.55|646.45|656.84|646.74|656.55|646.45|14
1684881300000|2023-05-23 22:35:00|656.68|646.58|655.84|645.74|656.73|646.63|655.74|645.64|124
1684881600000|2023-05-23 22:40:00|655.83|645.73|656.15|646.05|656.48|646.38|655.69|645.59|92
1684881900000|2023-05-23 22:45:00|656.17|646.07|656.05|645.95|656.34|646.24|655.92|645.82|44
1684882200000|2023-05-23 22:50:00|656.04|645.94|656.74|646.64|656.82|646.72|656.04|645.94|60
1684882500000|2023-05-23 22:55:00|656.73|646.63|656.59|646.49|656.73|646.63|656.3|646.2|59
1684882800000|2023-05-23 23:00:00|656.38|646.28|656.4|646.3|656.49|646.39|656.1|646|58
1684883100000|2023-05-23 23:05:00|656.41|646.31|656.31|646.21|656.41|646.31|656.19|646.09|35
1684883400000|2023-05-23 23:10:00|656.3|646.2|655.87|645.77|656.33|646.23|655.75|645.65|49
1684883700000|2023-05-23 23:15:00|655.85|645.75|656.4|646.3|656.51|646.41|655.77|645.67|61
1684884000000|2023-05-23 23:20:00|656.41|646.31|656.37|646.27|656.45|646.35|655.93|645.83|123
1684884300000|2023-05-23 23:25:00|656.4|646.3|656.43|646.33|656.76|646.66|656.11|646.01|110
1684884600000|2023-05-23 23:30:00|656.44|646.34|656.49|646.39|656.55|646.45|656.36|646.26|25
1684884900000|2023-05-23 23:35:00|656.4|646.3|655.99|645.89|656.4|646.3|655.96|645.86|25
1684885200000|2023-05-23 23:40:00|656|645.9|655.85|645.75|656.1|646|655.84|645.74|37
1684885500000|2023-05-23 23:45:00|655.82|645.72|655.8|645.7|655.87|645.77|655.49|645.39|57
1684885800000|2023-05-23 23:50:00|655.79|645.69|655.69|645.59|655.86|645.76|655.55|645.45|56
1684886100000|2023-05-23 23:55:00|655.68|645.58|655.78|645.68|655.85|645.75|655.42|645.32|64
1684886400000|2023-05-24 00:00:00|655.81|645.71|655.05|644.95|656.37|646.27|654.65|644.55|193
1684886700000|2023-05-24 00:05:00|655|644.9|654.86|644.76|655.41|645.31|654.61|644.51|93
1684887000000|2023-05-24 00:10:00|654.81|644.71|654.8|644.7|655.25|645.15|654.61|644.51|73
1684887300000|2023-05-24 00:15:00|654.75|644.65|654.43|644.33|654.75|644.65|653.85|643.75|184
1684887600000|2023-05-24 00:20:00|654.44|644.34|655.32|645.22|655.39|645.29|654.4|644.3|117
1684887900000|2023-05-24 00:25:00|655.31|645.21|655.29|645.19|655.6|645.5|655.26|645.16|137
1684888200000|2023-05-24 00:30:00|655.28|645.18|655.09|644.99|655.53|645.43|655.05|644.95|180
1684888500000|2023-05-24 00:35:00|655.1|645|654.28|644.18|655.19|645.09|654.28|644.18|156
1684888800000|2023-05-24 00:40:00|654.27|644.17|654.53|644.43|654.68|644.58|654.21|644.11|148
1684889100000|2023-05-24 00:45:00|654.6|644.5|654.04|643.94|654.6|644.5|653.63|643.53|199
1684889400000|2023-05-24 00:50:00|654.05|643.95|654.28|644.18|654.42|644.32|653.75|643.65|223
1684889700000|2023-05-24 00:55:00|654.27|644.17|654.53|644.43|654.65|644.55|654.05|643.95|123
1684890000000|2023-05-24 01:00:00|654.51|644.41|653.95|643.85|654.69|644.59|653.93|643.83|122
1684890300000|2023-05-24 01:05:00|653.96|643.86|654|643.9|654.09|643.99|653.43|643.33|143
1684890600000|2023-05-24 01:10:00|654.01|643.91|654.47|644.37|654.49|644.39|653.87|643.77|100
1684890900000|2023-05-24 01:15:00|654.52|644.42|654.01|643.91|654.52|644.42|653.69|643.59|110
1684891200000|2023-05-24 01:20:00|653.97|643.87|653.69|643.59|653.97|643.87|653.21|643.11|111
1684891500000|2023-05-24 01:25:00|653.66|643.56|653.41|643.31|653.85|643.75|653.35|643.25|114
1684891800000|2023-05-24 01:30:00|653.36|643.26|653.5|643.4|653.55|643.45|653.1|643|107
1684892100000|2023-05-24 01:35:00|653.51|643.41|653.65|643.55|653.7|643.6|653.31|643.21|75
1684892400000|2023-05-24 01:40:00|653.72|643.62|654.15|644.05|654.15|644.05|653.68|643.58|115
1684892700000|2023-05-24 01:45:00|654.06|643.96|653.78|643.68|654.19|644.09|653.76|643.66|47
1684893000000|2023-05-24 01:50:00|653.83|643.73|653.9|643.8|654.01|643.91|653.66|643.56|118
1684893300000|2023-05-24 01:55:00|653.89|643.79|654.01|643.91|654.48|644.38|653.6|643.5|182
1684893600000|2023-05-24 02:00:00|654.06|643.96|653.84|643.74|654.06|643.96|653.44|643.34|143
1684893900000|2023-05-24 02:05:00|653.75|643.65|654.2|644.1|654.24|644.14|653.4|643.3|74
1684894200000|2023-05-24 02:10:00|654.18|644.08|654.5|644.4|654.51|644.41|654.1|644|92
1684894500000|2023-05-24 02:15:00|654.65|644.55|654.89|644.79|654.98|644.88|654.53|644.43|61
1684894800000|2023-05-24 02:20:00|654.84|644.74|654.88|644.78|654.94|644.84|654.57|644.47|59
1684895100000|2023-05-24 02:25:00|654.84|644.74|654.84|644.74|655.06|644.96|654.6|644.5|109
1684895400000|2023-05-24 02:30:00|654.58|644.48|654.74|644.64|654.75|644.65|654.24|644.14|87
1684895700000|2023-05-24 02:35:00|654.71|644.61|655.19|645.09|655.28|645.18|654.71|644.61|102
1684896000000|2023-05-24 02:40:00|655.17|645.07|655.05|644.95|655.33|645.23|655.05|644.95|66
1684896300000|2023-05-24 02:45:00|655.08|644.98|654.87|644.77|655.08|644.98|654.49|644.39|102
1684896600000|2023-05-24 02:50:00|654.9|644.8|654.79|644.69|654.93|644.83|654.34|644.24|123
1684896900000|2023-05-24 02:55:00|654.8|644.7|654.68|644.58|654.8|644.7|654.63|644.53|42
1684897200000|2023-05-24 03:00:00|654.7|644.6|654.72|644.62|654.79|644.69|654.6|644.5|35
1684897500000|2023-05-24 03:05:00|654.73|644.63|653.71|643.61|654.8|644.7|653.14|643.04|246
1684897800000|2023-05-24 03:10:00|653.68|643.58|653.46|643.36|653.99|643.89|653.06|642.96|340
1684898100000|2023-05-24 03:15:00|653.41|643.31|654.18|644.08|654.22|644.12|653.05|642.95|168
1684898400000|2023-05-24 03:20:00|654.23|644.13|652.37|642.27|654.29|644.19|651.86|641.76|377
1684898700000|2023-05-24 03:25:00|652.38|642.28|650.22|640.12|652.38|642.28|649.67|639.57|667
1684899000000|2023-05-24 03:30:00|650.24|640.14|647.38|637.28|650.24|640.14|646.93|636.83|529
1684899300000|2023-05-24 03:35:00|646.98|636.88|644.1|634|646.98|636.88|641.71|631.61|610
1684899600000|2023-05-24 03:40:00|644.09|633.99|644.03|633.93|644.15|634.05|642.49|632.39|420
1684899900000|2023-05-24 03:45:00|644.02|633.92|644.27|634.17|644.48|634.38|642.61|632.51|446
1684900200000|2023-05-24 03:50:00|644.28|634.18|644.1|634|644.31|634.21|642.74|632.64|369
1684900500000|2023-05-24 03:55:00|644.11|634.01|644.65|634.55|644.81|634.71|643.07|632.97|347
1684900800000|2023-05-24 04:00:00|644.64|634.54|642.35|632.25|644.64|634.54|641.83|631.73|332
1684901100000|2023-05-24 04:05:00|642.3|632.2|643.69|633.59|643.86|633.76|641.7|631.6|272
1684901400000|2023-05-24 04:10:00|643.72|633.62|640.52|630.42|643.72|633.62|640.21|630.11|499
1684901700000|2023-05-24 04:15:00|640.51|630.41|640.7|630.6|641.33|631.23|639.88|629.78|340
1684902000000|2023-05-24 04:20:00|640.75|630.65|641.47|631.37|641.47|631.37|639.7|629.6|220
1684902300000|2023-05-24 04:25:00|641.54|631.44|639.83|629.73|641.54|631.44|638.2|628.1|468
1684902600000|2023-05-24 04:30:00|639.81|629.71|638.19|628.09|639.81|629.71|637.6|627.5|425
1684902900000|2023-05-24 04:35:00|637.78|627.68|639.52|629.42|639.61|629.51|637.56|627.46|458
1684903200000|2023-05-24 04:40:00|639.57|629.47|639.97|629.87|640.17|630.07|638.78|628.68|363
1684903500000|2023-05-24 04:45:00|639.95|629.85|640.58|630.48|640.72|630.62|639.19|629.09|249
1684903800000|2023-05-24 04:50:00|640.62|630.52|640.96|630.86|641.04|630.94|640.1|630|243
1684904100000|2023-05-24 04:55:00|640.99|630.89|641.49|631.39|641.6|631.5|640.31|630.21|326
1684904400000|2023-05-24 05:00:00|641.51|631.41|642|631.9|642.1|632|640.72|630.62|303
1684904700000|2023-05-24 05:05:00|641.99|631.89|641.95|631.85|642.2|632.1|640.83|630.73|231
1684905000000|2023-05-24 05:10:00|641.97|631.87|641.93|631.83|641.97|631.87|641.48|631.38|155
1684905300000|2023-05-24 05:15:00|641.98|631.88|642.23|632.13|642.29|632.19|641.62|631.52|194
1684905600000|2023-05-24 05:20:00|642.24|632.14|642.54|632.44|642.73|632.63|642.18|632.08|149
1684905900000|2023-05-24 05:25:00|642.58|632.48|642.44|632.34|642.66|632.56|641.83|631.73|168
1684906200000|2023-05-24 05:30:00|642.45|632.35|642.71|632.61|642.73|632.63|642.01|631.91|185
1684906500000|2023-05-24 05:35:00|642.65|632.55|642.45|632.35|642.87|632.77|641.86|631.76|271
1684906800000|2023-05-24 05:40:00|642.44|632.34|642.35|632.25|642.66|632.56|642.04|631.94|222
1684907100000|2023-05-24 05:45:00|642.38|632.28|642.69|632.59|642.75|632.65|642.05|631.95|219
1684907400000|2023-05-24 05:50:00|642.73|632.63|642.34|632.24|642.95|632.85|642.34|632.24|157
1684907700000|2023-05-24 05:55:00|642.53|632.43|642.65|632.55|642.66|632.56|642.39|632.29|93
1684908000000|2023-05-24 06:00:00|642.64|632.54|641.74|631.64|642.65|632.55|641.74|631.64|177
1684908300000|2023-05-24 06:05:00|641.69|631.59|641.37|631.27|641.85|631.75|641.19|631.09|156
1684908600000|2023-05-24 06:10:00|641.34|631.24|640.71|630.61|641.34|631.24|639.63|629.53|210
1684908900000|2023-05-24 06:15:00|640.69|630.59|640.84|630.74|641.15|631.05|640.36|630.26|164
1684909200000|2023-05-24 06:20:00|640.88|630.78|639.9|629.8|640.88|630.78|639.62|629.52|111
1684909500000|2023-05-24 06:25:00|639.89|629.79|640.83|630.73|640.91|630.81|639.82|629.72|183
1684909800000|2023-05-24 06:30:00|640.82|630.72|641.34|631.24|641.47|631.37|640|629.9|223
1684910100000|2023-05-24 06:35:00|641.29|631.19|640.06|629.96|641.32|631.22|639.61|629.51|205
1684910400000|2023-05-24 06:40:00|640.04|629.94|640.12|630.02|640.48|630.38|639.51|629.41|150
1684910700000|2023-05-24 06:45:00|640.19|630.09|638.4|628.3|640.19|630.09|638.4|628.3|132
1684911000000|2023-05-24 06:50:00|638.3|628.2|637.67|627.57|638.86|628.76|637.67|627.57|128
1684911300000|2023-05-24 06:55:00|637.62|627.52|639.3|629.2|639.3|629.2|637.22|627.12|196
1684911600000|2023-05-24 07:00:00|639.41|629.31|640.53|630.43|640.65|630.55|638.49|628.39|501
1684911900000|2023-05-24 07:05:00|640.47|630.37|640.83|630.73|640.84|630.74|640.11|630.01|303
1684912200000|2023-05-24 07:10:00|640.82|630.72|640.75|630.65|641.36|631.26|640.49|630.39|278
1684912500000|2023-05-24 07:15:00|640.76|630.66|639.92|629.82|640.78|630.68|639.84|629.74|227
1684912800000|2023-05-24 07:20:00|639.91|629.81|639.62|629.52|640.57|630.47|639.54|629.44|278
1684913100000|2023-05-24 07:25:00|639.57|629.47|640.1|630|640.3|630.2|639.24|629.14|184
1684913400000|2023-05-24 07:30:00|640.07|629.97|639.87|629.77|640.11|630.01|639.62|629.52|89
1684913700000|2023-05-24 07:35:00|639.84|629.74|639.24|629.14|639.84|629.74|638.8|628.7|192
1684914000000|2023-05-24 07:40:00|639.28|629.18|639.92|629.82|639.99|629.89|638.93|628.83|186
1684914300000|2023-05-24 07:45:00|639.9|629.8|639.44|629.34|639.9|629.8|639.43|629.33|99
1684914600000|2023-05-24 07:50:00|639.45|629.35|639.86|629.76|639.99|629.89|639.01|628.91|250
1684914900000|2023-05-24 07:55:00|639.83|629.73|639.12|629.02|640|629.9|638.73|628.63|284
1684915200000|2023-05-24 08:00:00|639.11|629.01|639.74|629.64|639.81|629.71|638.24|628.14|269
1684915500000|2023-05-24 08:05:00|639.78|629.68|639.85|629.75|640.21|630.11|639.58|629.48|196
1684915800000|2023-05-24 08:10:00|639.84|629.74|639.63|629.53|640.12|630.02|639.57|629.47|196
1684916100000|2023-05-24 08:15:00|639.74|629.64|639.87|629.77|639.87|629.77|639.2|629.1|176
1684916400000|2023-05-24 08:20:00|639.83|629.73|639.97|629.87|640.35|630.25|639.51|629.41|109
1684916700000|2023-05-24 08:25:00|639.99|629.89|640.36|630.26|640.37|630.27|639.78|629.68|200
1684917000000|2023-05-24 08:30:00|640.34|630.24|640.45|630.35|640.62|630.52|639.99|629.89|150
1684917300000|2023-05-24 08:35:00|640.46|630.36|640.12|630.02|640.46|630.36|640.01|629.91|100
1684917600000|2023-05-24 08:40:00|640.14|630.04|640.06|629.96|640.26|630.16|639.61|629.51|176
1684917900000|2023-05-24 08:45:00|640.03|629.93|639.38|629.28|640.03|629.93|639.3|629.2|190
1684918200000|2023-05-24 08:50:00|639.41|629.31|639.87|629.77|640.2|630.1|639.38|629.28|102
1684918500000|2023-05-24 08:55:00|639.86|629.76|640.21|630.11|640.29|630.19|639.41|629.31|175
1684918800000|2023-05-24 09:00:00|640.22|630.12|640.17|630.07|640.46|630.36|639.93|629.83|124
1684919100000|2023-05-24 09:05:00|640.21|630.11|640.95|630.85|640.98|630.88|640.21|630.11|147
1684919400000|2023-05-24 09:10:00|640.96|630.86|641|630.9|641.12|631.02|640.88|630.78|33
1684919700000|2023-05-24 09:15:00|640.99|630.89|642.09|631.99|642.48|632.38|640.84|630.74|212
1684920000000|2023-05-24 09:20:00|642.16|632.06|642.7|632.6|642.78|632.68|642.08|631.98|171
1684920300000|2023-05-24 09:25:00|642.72|632.62|641.78|631.68|642.72|632.62|641.69|631.59|169
1684920600000|2023-05-24 09:30:00|641.8|631.7|641.17|631.07|641.8|631.7|641.03|630.93|136
1684920900000|2023-05-24 09:35:00|641.22|631.12|641.88|631.78|642.04|631.94|641.15|631.05|104
1684921200000|2023-05-24 09:40:00|641.92|631.82|641.29|631.19|641.92|631.82|640.99|630.89|108
1684921500000|2023-05-24 09:45:00|641.34|631.24|640.4|630.3|641.36|631.26|640.4|630.3|24
1684921800000|2023-05-24 09:50:00|640.45|630.35|641.07|630.97|641.63|631.53|640.39|630.29|126
1684922100000|2023-05-24 09:55:00|641.06|630.96|641.2|631.1|641.23|631.13|640.42|630.32|172
1684922400000|2023-05-24 10:00:00|641.17|631.07|641.23|631.13|641.29|631.19|640.82|630.72|249
1684922700000|2023-05-24 10:05:00|641.22|631.12|641.02|630.92|641.23|631.13|640.5|630.4|102
1684923000000|2023-05-24 10:10:00|640.95|630.85|640.95|630.85|641.02|630.92|640.73|630.63|121
1684923300000|2023-05-24 10:15:00|640.94|630.84|640.35|630.25|640.98|630.88|640.35|630.25|73
1684923600000|2023-05-24 10:20:00|640.37|630.27|639.59|629.49|640.55|630.45|639.58|629.48|62
1684923900000|2023-05-24 10:25:00|639.58|629.48|639.32|629.22|639.76|629.66|639.15|629.05|69
1684924200000|2023-05-24 10:30:00|639.33|629.23|639.88|629.78|639.92|629.82|639.11|629.01|165
1684924500000|2023-05-24 10:35:00|639.85|629.75|639.37|629.27|639.96|629.86|639.15|629.05|69
1684924800000|2023-05-24 10:40:00|639.15|629.05|639.14|629.04|639.41|629.31|638.55|628.45|137
1684925100000|2023-05-24 10:45:00|639.17|629.07|639.28|629.18|639.51|629.41|638.93|628.83|128
1684925400000|2023-05-24 10:50:00|639.26|629.16|639.57|629.47|639.6|629.5|639.07|628.97|88
1684925700000|2023-05-24 10:55:00|639.53|629.43|639.6|629.5|639.85|629.75|639.34|629.24|90
1684926000000|2023-05-24 11:00:00|639.61|629.51|639.59|629.49|639.62|629.52|639.17|629.07|112
1684926300000|2023-05-24 11:05:00|639.6|629.5|639.63|629.53|639.86|629.76|639.5|629.4|57
1684926600000|2023-05-24 11:10:00|639.59|629.49|638.85|628.75|639.59|629.49|638.45|628.35|124
1684926900000|2023-05-24 11:15:00|638.86|628.76|639.92|629.82|640.25|630.15|638.86|628.76|250
1684927200000|2023-05-24 11:20:00|639.91|629.81|639.48|629.38|639.94|629.84|638.95|628.85|228
1684927500000|2023-05-24 11:25:00|639.44|629.34|638.4|628.3|639.65|629.55|638.27|628.17|266
1684927800000|2023-05-24 11:30:00|638.39|628.29|639|628.9|639.74|629.64|638.27|628.17|220
1684928100000|2023-05-24 11:35:00|638.92|628.82|638.78|628.68|639.43|629.33|638.68|628.58|117
1684928400000|2023-05-24 11:40:00|638.73|628.63|638.85|628.75|638.96|628.86|638.34|628.24|79
1684928700000|2023-05-24 11:45:00|638.84|628.74|639.4|629.3|639.69|629.59|638.82|628.72|212
1684929000000|2023-05-24 11:50:00|639.37|629.27|638.98|628.88|639.4|629.3|638.72|628.62|137
1684929300000|2023-05-24 11:55:00|639.09|628.99|639.32|629.22|639.4|629.3|638.73|628.63|89
1684929600000|2023-05-24 12:00:00|639.3|629.2|638.72|628.62|639.31|629.21|638.01|627.91|164
1684929900000|2023-05-24 12:05:00|638.77|628.67|638.99|628.89|639.39|629.29|638.24|628.14|275
1684930200000|2023-05-24 12:10:00|639.02|628.92|639.07|628.97|639.18|629.08|638.64|628.54|120
1684930500000|2023-05-24 12:15:00|639.06|628.96|639.76|629.66|640.04|629.94|639.06|628.96|117
1684930800000|2023-05-24 12:20:00|639.84|629.74|639.79|629.69|639.84|629.74|639.64|629.54|82
1684931100000|2023-05-24 12:25:00|639.84|629.74|639.8|629.7|640.06|629.96|639.75|629.65|59
1684931400000|2023-05-24 12:30:00|639.81|629.71|639.54|629.44|640|629.9|639|628.9|178
1684931700000|2023-05-24 12:35:00|639.59|629.49|639.78|629.68|639.83|629.73|639.52|629.42|113
1684932000000|2023-05-24 12:40:00|639.79|629.69|639.81|629.71|639.96|629.86|639.65|629.55|87
1684932300000|2023-05-24 12:45:00|639.9|629.8|639.33|629.23|639.9|629.8|639.04|628.94|48
1684932600000|2023-05-24 12:50:00|639.32|629.22|639.73|629.63|639.74|629.64|639.14|629.04|97
1684932900000|2023-05-24 12:55:00|639.55|629.45|638.28|628.18|639.55|629.45|638.28|628.18|82
1684933200000|2023-05-24 13:00:00|638.33|628.23|639.09|628.99|639.22|629.12|638.14|628.04|164
1684933500000|2023-05-24 13:05:00|639.14|629.04|639.11|629.01|639.58|629.48|638.92|628.82|140
1684933800000|2023-05-24 13:10:00|639.12|629.02|638.97|628.87|639.12|629.02|638.84|628.74|69
1684934100000|2023-05-24 13:15:00|638.93|628.83|638.03|627.93|638.93|628.83|637.9|627.8|136
1684934400000|2023-05-24 13:20:00|638.05|627.95|636.67|626.57|638.05|627.95|636.62|626.52|133
1684934700000|2023-05-24 13:25:00|636.58|626.48|635.87|625.77|636.79|626.69|635.66|625.56|393
1684935000000|2023-05-24 13:30:00|635.91|625.81|635.96|625.86|636.37|626.27|635.57|625.47|289
1684935300000|2023-05-24 13:35:00|635.95|625.85|635.71|625.61|636.18|626.08|635.57|625.47|251
1684935600000|2023-05-24 13:40:00|635.67|625.57|635.47|625.37|635.97|625.87|634.98|624.88|334
1684935900000|2023-05-24 13:45:00|635.42|625.32|634.63|624.53|636.09|625.99|634.58|624.48|479
1684936200000|2023-05-24 13:50:00|634.65|624.55|628.13|618.03|634.65|624.55|627.13|617.03|721
1684936500000|2023-05-24 13:55:00|628.09|617.99|631.52|621.42|631.73|621.63|628.07|617.97|815
1684936800000|2023-05-24 14:00:00|631.53|621.43|631.24|621.14|631.66|621.56|630.56|620.46|682
1684937100000|2023-05-24 14:05:00|631.23|621.13|629.64|619.54|631.27|621.17|626.57|616.47|755
1684937400000|2023-05-24 14:10:00|629.65|619.55|630.77|620.67|630.93|620.83|628.85|618.75|655
1684937700000|2023-05-24 14:15:00|630.84|620.74|630.91|620.81|631.99|621.89|630.48|620.38|573
1684938000000|2023-05-24 14:20:00|630.9|620.8|631.21|621.11|631.49|621.39|629.74|619.64|577
1684938300000|2023-05-24 14:25:00|631.22|621.12|632.08|621.98|632.21|622.11|630.94|620.84|457
1684938600000|2023-05-24 14:30:00|632.11|622.01|633.58|623.48|633.74|623.64|631.88|621.78|358
1684938900000|2023-05-24 14:35:00|633.6|623.5|632.66|622.56|633.6|623.5|632.38|622.28|393
1684939200000|2023-05-24 14:40:00|632.65|622.55|633.38|623.28|633.5|623.4|632.34|622.24|291
1684939500000|2023-05-24 14:45:00|633.37|623.27|632.57|622.47|633.44|623.34|632.33|622.23|237
1684939800000|2023-05-24 14:50:00|632.6|622.5|632.1|622|632.72|622.62|631.87|621.77|136
1684940100000|2023-05-24 14:55:00|632.15|622.05|632.32|622.22|632.41|622.31|631.5|621.4|330
1684940400000|2023-05-24 15:00:00|632.31|622.21|632.47|622.37|632.48|622.38|630.88|620.78|659
1684940700000|2023-05-24 15:05:00|632.5|622.4|631.06|620.96|632.63|622.53|630.73|620.63|540
1684941000000|2023-05-24 15:10:00|631.07|620.97|631.8|621.7|632.29|622.19|630.9|620.8|535
1684941300000|2023-05-24 15:15:00|631.82|621.72|633.19|623.09|633.19|623.09|631.42|621.32|479
1684941600000|2023-05-24 15:20:00|633.14|623.04|634.12|624.02|634.13|624.03|632.75|622.65|279
1684941900000|2023-05-24 15:25:00|634.07|623.97|634.79|624.69|634.98|624.88|633.64|623.54|317
1684942200000|2023-05-24 15:30:00|634.78|624.68|634.56|624.46|634.91|624.81|634.31|624.21|313
1684942500000|2023-05-24 15:35:00|634.6|624.5|634.86|624.76|634.89|624.79|634.03|623.93|218
1684942800000|2023-05-24 15:40:00|634.92|624.82|633.84|623.74|635.23|625.13|633.28|623.18|143
1684943100000|2023-05-24 15:45:00|633.83|623.73|633.33|623.23|634.09|623.99|632.85|622.75|282
1684943400000|2023-05-24 15:50:00|633.45|623.35|632.84|622.74|633.59|623.49|632.55|622.45|157
1684943700000|2023-05-24 15:55:00|632.88|622.78|632.45|622.35|632.91|622.81|631.98|621.88|120
1684944000000|2023-05-24 16:00:00|632.34|622.24|632.52|622.42|632.62|622.52|631.39|621.29|92
1684944300000|2023-05-24 16:05:00|632.43|622.33|631.68|621.58|632.52|622.42|631.68|621.58|113
1684944600000|2023-05-24 16:10:00|631.79|621.69|631.07|620.97|631.87|621.77|630.4|620.3|80
1684944900000|2023-05-24 16:15:00|631.52|621.42|630.27|620.17|631.52|621.42|630.22|620.12|13
1684945200000|2023-05-24 16:20:00|630.32|620.22|630.27|620.17|630.8|620.7|630.21|620.11|103
1684945500000|2023-05-24 16:25:00|630.24|620.14|630.21|620.11|630.61|620.51|630.07|619.97|18
1684945800000|2023-05-24 16:30:00|630.1|620|630.66|620.56|630.76|620.66|630.1|620|50
1684946100000|2023-05-24 16:35:00|630.64|620.54|630.51|620.41|630.7|620.6|630.48|620.38|36
1684946400000|2023-05-24 16:40:00|630.56|620.46|631.19|621.09|631.65|621.55|630.49|620.39|147
1684946700000|2023-05-24 16:45:00|631.17|621.07|631.8|621.7|632.52|622.42|631.11|621.01|149
1684947000000|2023-05-24 16:50:00|631.88|621.78|632.16|622.06|632.5|622.4|631.87|621.77|88
1684947300000|2023-05-24 16:55:00|632.15|622.05|632.47|622.37|632.49|622.39|631.88|621.78|78
1684947600000|2023-05-24 17:00:00|632.44|622.34|631.96|621.86|632.5|622.4|631.84|621.74|76
1684947900000|2023-05-24 17:05:00|631.95|621.85|631.69|621.59|631.95|621.85|631.55|621.45|38
1684948200000|2023-05-24 17:10:00|631.81|621.71|631.85|621.75|631.85|621.75|631.65|621.55|18
1684948500000|2023-05-24 17:15:00|632.45|622.35|633.18|623.08|633.54|623.44|632.1|622|140
1684948800000|2023-05-24 17:20:00|633.46|623.36|634.25|624.15|634.45|624.35|633.45|623.35|171
1684949100000|2023-05-24 17:25:00|634.23|624.13|634.06|623.96|634.59|624.49|634.03|623.93|133
1684949400000|2023-05-24 17:30:00|634.04|623.94|634.7|624.6|634.76|624.66|633.71|623.61|126
1684949700000|2023-05-24 17:35:00|634.71|624.61|634.96|624.86|635.35|625.25|634.7|624.6|199
1684950000000|2023-05-24 17:40:00|634.95|624.85|634.56|624.46|635.01|624.91|634.56|624.46|127
1684950300000|2023-05-24 17:45:00|634.59|624.49|634.23|624.13|634.85|624.75|633.84|623.74|128
1684950600000|2023-05-24 17:50:00|634.25|624.15|634.2|624.1|634.34|624.24|633.91|623.81|54
1684950900000|2023-05-24 17:55:00|634.25|624.15|634.42|624.32|634.8|624.7|633.94|623.84|51
1684951200000|2023-05-24 18:00:00|634.47|624.37|634.47|624.37|635.66|625.56|634.47|624.37|392
1684951500000|2023-05-24 18:05:00|634.67|624.57|635.63|625.53|635.76|625.66|633.81|623.71|233
1684951800000|2023-05-24 18:10:00|635.62|625.52|634.64|624.54|635.7|625.6|634.61|624.51|170
1684952100000|2023-05-24 18:15:00|634.66|624.56|634.22|624.12|634.85|624.75|634.11|624.01|115
1684952400000|2023-05-24 18:20:00|634.24|624.14|634.41|624.31|634.68|624.58|634.13|624.03|78
1684952700000|2023-05-24 18:25:00|634.37|624.27|634.38|624.28|634.39|624.29|633.85|623.75|94
1684953000000|2023-05-24 18:30:00|634.39|624.29|634.61|624.51|634.7|624.6|633.78|623.68|182
1684953300000|2023-05-24 18:35:00|634.6|624.5|634.24|624.14|634.61|624.51|634|623.9|130
1684953600000|2023-05-24 18:40:00|634.25|624.15|634.77|624.67|634.86|624.76|634.24|624.14|112
1684953900000|2023-05-24 18:45:00|634.76|624.66|634.6|624.5|634.78|624.68|634.02|623.92|60
1684954200000|2023-05-24 18:50:00|634.49|624.39|634.11|624.01|634.91|624.81|634.11|624.01|185
1684954500000|2023-05-24 18:55:00|634.12|624.02|634.64|624.54|634.74|624.64|634.09|623.99|142
1684954800000|2023-05-24 19:00:00|634.63|624.53|634.85|624.75|634.87|624.77|634.2|624.1|223
1684955100000|2023-05-24 19:05:00|634.86|624.76|634.87|624.77|635.2|625.1|634.68|624.58|128
1684955400000|2023-05-24 19:10:00|634.83|624.73|635.01|624.91|635.13|625.03|634.83|624.73|16
1684955700000|2023-05-24 19:15:00|635.26|625.16|636.69|626.59|636.87|626.77|634.94|624.84|212
1684956000000|2023-05-24 19:20:00|636.68|626.58|637.29|627.19|637.66|627.56|636.6|626.5|451
1684956300000|2023-05-24 19:25:00|637.31|627.21|637.22|627.12|637.56|627.46|636.77|626.67|152
1684956600000|2023-05-24 19:30:00|637.57|627.47|638.49|628.39|638.9|628.8|637.26|627.16|340
1684956900000|2023-05-24 19:35:00|638.5|628.4|638.59|628.49|639.03|628.93|638.05|627.95|242
1684957200000|2023-05-24 19:40:00|638.58|628.48|638.85|628.75|638.97|628.87|638.42|628.32|159
1684957500000|2023-05-24 19:45:00|638.83|628.73|638.18|628.08|638.9|628.8|638.03|627.93|212
1684957800000|2023-05-24 19:50:00|638.22|628.12|637.52|627.42|638.23|628.13|636.92|626.82|307
1684958100000|2023-05-24 19:55:00|637.5|627.4|637.65|627.55|637.67|627.57|637|626.9|123
1684958400000|2023-05-24 20:00:00|637.62|627.52|638.07|627.97|638.22|628.12|637.31|627.21|156
1684958700000|2023-05-24 20:05:00|638.09|627.99|638.12|628.02|638.27|628.17|637.98|627.88|49
1684959000000|2023-05-24 20:10:00|638.16|628.06|637.45|627.35|638.16|628.06|637.15|627.05|120
1684959300000|2023-05-24 20:15:00|637.53|627.43|636.77|626.67|637.53|627.43|636.67|626.57|83
1684959600000|2023-05-24 20:20:00|636.76|626.66|639.24|629.14|639.26|629.16|636.67|626.57|462
1684959900000|2023-05-24 20:25:00|639.22|629.12|639.36|629.26|639.55|629.45|638.84|628.74|301
1684960200000|2023-05-24 20:30:00|639.37|629.27|640.12|630.02|640.45|630.35|639.37|629.27|429
1684960500000|2023-05-24 20:35:00|640.09|629.99|639.33|629.23|640.5|630.4|639.13|629.03|361
1684960800000|2023-05-24 20:40:00|639.32|629.22|638.7|628.6|639.51|629.41|638.59|628.49|155
1684961100000|2023-05-24 20:45:00|638.69|628.59|639.49|629.39|639.81|629.71|638.46|628.36|311
1684961400000|2023-05-24 20:50:00|639.55|629.45|640.88|630.78|640.88|630.78|639.38|629.28|294
1684961700000|2023-05-24 20:55:00|640.87|630.77|639.86|629.76|641.49|631.39|639.86|629.76|366
1684962000000|2023-05-24 21:00:00|639.89|629.79|641.03|630.93|641.21|631.11|639.89|629.79|206
1684962300000|2023-05-24 21:05:00|641.02|630.92|640.28|630.18|641.24|631.14|640.25|630.15|143
1684962600000|2023-05-24 21:10:00|640.29|630.19|639.52|629.42|640.3|630.2|639.38|629.28|177
1684962900000|2023-05-24 21:15:00|639.51|629.41|638.62|628.52|639.56|629.46|638.52|628.42|129
1684963200000|2023-05-24 21:20:00|638.6|628.5|638.67|628.57|639.03|628.93|638.58|628.48|121
1684963500000|2023-05-24 21:25:00|638.68|628.58|638.91|628.81|638.98|628.88|638.68|628.58|65
1684963800000|2023-05-24 21:30:00|638.9|628.8|638.58|628.48|638.96|628.86|638.58|628.48|69
1684964100000|2023-05-24 21:35:00|638.61|628.51|638.71|628.61|638.73|628.63|638.48|628.38|41
1684964400000|2023-05-24 21:40:00|638.7|628.6|638.28|628.18|638.76|628.66|638.07|627.97|111
1684964700000|2023-05-24 21:45:00|638.27|628.17|637.42|627.32|638.27|628.17|637.16|627.06|204
1684965000000|2023-05-24 21:50:00|637.43|627.33|637.12|627.02|637.46|627.36|637.05|626.95|43
1684965300000|2023-05-24 21:55:00|637.16|627.06|637.79|627.69|637.97|627.87|637.16|627.06|96
1684965600000|2023-05-24 22:00:00|637.82|627.72|638.48|628.38|638.79|628.69|637.33|627.23|281
1684965900000|2023-05-24 22:05:00|638.47|628.37|637.74|627.64|638.47|628.37|637.74|627.64|157
1684966200000|2023-05-24 22:10:00|637.68|627.58|638.43|628.33|638.57|628.47|637.63|627.53|178
1684966500000|2023-05-24 22:15:00|638.5|628.4|639.18|629.08|639.55|629.45|638.47|628.37|112
1684966800000|2023-05-24 22:20:00|639.19|629.09|638.92|628.82|639.43|629.33|638.9|628.8|182
1684967100000|2023-05-24 22:25:00|638.88|628.78|638.42|628.32|639.21|629.11|638.38|628.28|120
1684967400000|2023-05-24 22:30:00|638.41|628.31|638.66|628.56|638.95|628.85|638.18|628.08|147
1684967700000|2023-05-24 22:35:00|638.64|628.54|638.5|628.4|638.86|628.76|637.84|627.74|194
1684968000000|2023-05-24 22:40:00|638.45|628.35|638.5|628.4|638.92|628.82|638.37|628.27|166
1684968300000|2023-05-24 22:45:00|638.51|628.41|638.2|628.1|638.75|628.65|638.15|628.05|143
1684968600000|2023-05-24 22:50:00|638.26|628.16|638.58|628.48|638.7|628.6|638.2|628.1|99
1684968900000|2023-05-24 22:55:00|638.65|628.55|638.41|628.31|638.65|628.55|638.25|628.15|83
1684969200000|2023-05-24 23:00:00|638.45|628.35|638.51|628.41|638.74|628.64|638.41|628.31|97
1684969500000|2023-05-24 23:05:00|638.53|628.43|638.34|628.24|638.93|628.83|638.32|628.22|87
1684969800000|2023-05-24 23:10:00|638.37|628.27|639.09|628.99|639.29|629.19|638.37|628.27|126
1684970100000|2023-05-24 23:15:00|639.13|629.03|638.88|628.78|639.13|629.03|638.61|628.51|92
1684970400000|2023-05-24 23:20:00|638.89|628.79|638.53|628.43|638.89|628.79|638.52|628.42|60
1684970700000|2023-05-24 23:25:00|638.45|628.35|638.09|627.99|638.78|628.68|637.8|627.7|154
1684971000000|2023-05-24 23:30:00|638.4|628.3|638.44|628.34|638.69|628.59|638.09|627.99|74
1684971300000|2023-05-24 23:35:00|638.46|628.36|638.78|628.68|638.94|628.84|638.22|628.12|153
1684971600000|2023-05-24 23:40:00|638.8|628.7|638.7|628.6|638.99|628.89|638.64|628.54|57
1684971900000|2023-05-24 23:45:00|638.75|628.65|638.6|628.5|638.95|628.85|638.56|628.46|111
1684972200000|2023-05-24 23:50:00|638.59|628.49|637.95|627.85|638.59|628.49|637.71|627.61|92
1684972500000|2023-05-24 23:55:00|637.92|627.82|637.34|627.24|638.34|628.24|637.34|627.24|78
1684972800000|2023-05-25 00:00:00|637.32|627.22|638.55|628.45|638.78|628.68|637.15|627.05|225
1684973100000|2023-05-25 00:05:00|638.54|628.44|638.38|628.28|638.7|628.6|637.52|627.42|233
1684973400000|2023-05-25 00:10:00|638.43|628.33|637.56|627.46|638.43|628.33|637.18|627.08|186
1684973700000|2023-05-25 00:15:00|637.57|627.47|635.82|625.72|637.64|627.54|635.47|625.37|266
1684974000000|2023-05-25 00:20:00|635.83|625.73|635.69|625.59|636.08|625.98|635.57|625.47|127
1684974300000|2023-05-25 00:25:00|635.7|625.6|635.43|625.33|635.73|625.63|635.31|625.21|60
1684974600000|2023-05-25 00:30:00|635.5|625.4|634.73|624.63|635.79|625.69|634.54|624.44|211
1684974900000|2023-05-25 00:35:00|634.86|624.76|634.56|624.46|634.89|624.79|634.48|624.38|79
1684975200000|2023-05-25 00:40:00|634.55|624.45|633.55|623.45|634.71|624.61|633.42|623.32|215
1684975500000|2023-05-25 00:45:00|633.54|623.44|633.62|623.52|633.88|623.78|633.4|623.3|181
1684975800000|2023-05-25 00:50:00|633.6|623.5|633.6|623.5|633.67|623.57|633.13|623.03|200
1684976100000|2023-05-25 00:55:00|633.64|623.54|632.57|622.47|633.69|623.59|631.81|621.71|207
1684976400000|2023-05-25 01:00:00|632.59|622.49|634.28|624.18|634.46|624.36|632.25|622.15|359
1684976700000|2023-05-25 01:05:00|634.17|624.07|632.48|622.38|634.19|624.09|632.16|622.06|305
1684977000000|2023-05-25 01:10:00|632.5|622.4|632.9|622.8|632.95|622.85|632.35|622.25|143
1684977300000|2023-05-25 01:15:00|632.8|622.7|632.03|621.93|632.85|622.75|631.81|621.71|260
1684977600000|2023-05-25 01:20:00|632.09|621.99|630.77|620.67|632.65|622.55|630.77|620.67|237
1684977900000|2023-05-25 01:25:00|630.76|620.66|625.96|615.86|630.94|620.84|624.43|614.33|368
1684978200000|2023-05-25 01:30:00|625.91|615.81|628.7|618.6|628.75|618.65|625.91|615.81|449
1684978500000|2023-05-25 01:35:00|628.71|618.61|629.59|619.49|629.61|619.51|628.5|618.4|248
1684978800000|2023-05-25 01:40:00|629.31|619.21|629.06|618.96|629.59|619.49|628.86|618.76|115
1684979100000|2023-05-25 01:45:00|629.19|619.09|630.12|620.02|630.12|620.02|629.16|619.06|151
1684979400000|2023-05-25 01:50:00|630.03|619.93|628.79|618.69|630.04|619.94|628.79|618.69|165
1684979700000|2023-05-25 01:55:00|628.83|618.73|629.72|619.62|629.73|619.63|628.38|618.28|227
1684980000000|2023-05-25 02:00:00|629.83|619.73|630.09|619.99|630.38|620.28|629.28|619.18|280
1684980300000|2023-05-25 02:05:00|630.08|619.98|630.38|620.28|630.62|620.52|629.48|619.38|176
1684980600000|2023-05-25 02:10:00|630.45|620.35|631.48|621.38|631.73|621.63|630.37|620.27|215
1684980900000|2023-05-25 02:15:00|631.45|621.35|630.96|620.86|631.9|621.8|630.63|620.53|143
1684981200000|2023-05-25 02:20:00|630.97|620.87|631.35|621.25|631.62|621.52|630.67|620.57|148
1684981500000|2023-05-25 02:25:00|631.38|621.28|630.55|620.45|631.42|621.32|630.18|620.08|124
1684981800000|2023-05-25 02:30:00|630.58|620.48|630.73|620.63|630.83|620.73|630.33|620.23|90
1684982100000|2023-05-25 02:35:00|630.72|620.62|632.18|622.08|632.51|622.41|630.59|620.49|229
1684982400000|2023-05-25 02:40:00|632.19|622.09|632.33|622.23|632.48|622.38|631.9|621.8|263
1684982700000|2023-05-25 02:45:00|632.34|622.24|632.81|622.71|632.88|622.78|631.89|621.79|189
1684983000000|2023-05-25 02:50:00|632.82|622.72|632.68|622.58|632.92|622.82|632.44|622.34|196
1684983300000|2023-05-25 02:55:00|632.71|622.61|633.32|623.22|633.32|623.22|632.56|622.46|196
1684983600000|2023-05-25 03:00:00|633.24|623.14|633.45|623.35|633.6|623.5|633.05|622.95|191
1684983900000|2023-05-25 03:05:00|633.46|623.36|632.56|622.46|633.46|623.36|632.55|622.45|215
1684984200000|2023-05-25 03:10:00|632.57|622.47|631.67|621.57|632.65|622.55|631.59|621.49|260
1684984500000|2023-05-25 03:15:00|631.71|621.61|631.12|621.02|632.13|622.03|630.87|620.77|215
1684984800000|2023-05-25 03:20:00|631.13|621.03|631.37|621.27|631.68|621.58|631.13|621.03|141
1684985100000|2023-05-25 03:25:00|631.42|621.32|632.12|622.02|632.36|622.26|630.92|620.82|231
1684985400000|2023-05-25 03:30:00|632.13|622.03|631.59|621.49|632.46|622.36|631.54|621.44|186
1684985700000|2023-05-25 03:35:00|631.61|621.51|631.77|621.67|631.97|621.87|631.61|621.51|126
1684986000000|2023-05-25 03:40:00|631.76|621.66|632.42|622.32|632.49|622.39|631.6|621.5|198
1684986300000|2023-05-25 03:45:00|632.46|622.36|632.53|622.43|632.7|622.6|632.37|622.27|366
1684986600000|2023-05-25 03:50:00|632.58|622.48|633.29|623.19|633.72|623.62|632.49|622.39|181
1684986900000|2023-05-25 03:55:00|633.45|623.35|632.79|622.69|633.46|623.36|632.56|622.46|188
1684987200000|2023-05-25 04:00:00|632.78|622.68|632.55|622.45|633.66|623.56|632.53|622.43|360
1684987500000|2023-05-25 04:05:00|632.6|622.5|632.6|622.5|632.64|622.54|631.84|621.74|200
1684987800000|2023-05-25 04:10:00|632.59|622.49|633.46|623.36|633.58|623.48|632.54|622.44|194
1684988100000|2023-05-25 04:15:00|633.32|623.22|633.65|623.55|633.82|623.72|633.32|623.22|107
1684988400000|2023-05-25 04:20:00|633.66|623.56|634.25|624.15|634.51|624.41|633.64|623.54|233
1684988700000|2023-05-25 04:25:00|634.29|624.19|633.1|623|634.56|624.46|633|622.9|195
1684989000000|2023-05-25 04:30:00|633.11|623.01|633.41|623.31|633.44|623.34|632.93|622.83|83
1684989300000|2023-05-25 04:35:00|633.31|623.21|633.86|623.76|634.11|624.01|633.02|622.92|217
1684989600000|2023-05-25 04:40:00|633.84|623.74|633.08|622.98|633.84|623.74|633.08|622.98|101
1684989900000|2023-05-25 04:45:00|633.06|622.96|632.99|622.89|633.38|623.28|632.98|622.88|100
1684990200000|2023-05-25 04:50:00|632.8|622.7|632.84|622.74|633.04|622.94|632.58|622.48|26
1684990500000|2023-05-25 04:55:00|632.83|622.73|633.27|623.17|633.61|623.51|632.76|622.66|214
1684990800000|2023-05-25 05:00:00|633.45|623.35|633.68|623.58|633.75|623.65|633.26|623.16|226
1684991100000|2023-05-25 05:05:00|633.67|623.57|633.74|623.64|633.96|623.86|633.38|623.28|48
1684991400000|2023-05-25 05:10:00|633.68|623.58|632.93|622.83|633.68|623.58|632.85|622.75|74
1684991700000|2023-05-25 05:15:00|632.92|622.82|633.59|623.49|633.67|623.57|632.47|622.37|207
1684992000000|2023-05-25 05:20:00|633.62|623.52|633.67|623.57|633.72|623.62|633.51|623.41|147
1684992300000|2023-05-25 05:25:00|633.69|623.59|633.92|623.82|633.94|623.84|633.39|623.29|124
1684992600000|2023-05-25 05:30:00|633.9|623.8|633.77|623.67|634.05|623.95|633.55|623.45|141
1684992900000|2023-05-25 05:35:00|633.78|623.68|633.61|623.51|633.83|623.73|633.41|623.31|178
1684993200000|2023-05-25 05:40:00|633.52|623.42|633.3|623.2|633.55|623.45|633.11|623.01|121
1684993500000|2023-05-25 05:45:00|633.31|623.21|634.04|623.94|634.08|623.98|633.2|623.1|234
1684993800000|2023-05-25 05:50:00|634.03|623.93|633.66|623.56|634.14|624.04|633.45|623.35|204
1684994100000|2023-05-25 05:55:00|633.65|623.55|634.34|624.24|634.56|624.46|633.65|623.55|151
1684994400000|2023-05-25 06:00:00|634.38|624.28|634.94|624.84|635.31|625.21|634.33|624.23|147
1684994700000|2023-05-25 06:05:00|634.95|624.85|635|624.9|635.28|625.18|634.8|624.7|193
1684995000000|2023-05-25 06:10:00|634.98|624.88|634.03|623.93|635.02|624.92|633.82|623.72|165
1684995300000|2023-05-25 06:15:00|634.07|623.97|634.32|624.22|634.59|624.49|633.95|623.85|45
1684995600000|2023-05-25 06:20:00|634.41|624.31|634.24|624.14|634.56|624.46|634.24|624.14|64
1684995900000|2023-05-25 06:25:00|634.42|624.32|634.67|624.57|634.78|624.68|634.34|624.24|105
1684996200000|2023-05-25 06:30:00|634.73|624.63|635.13|625.03|635.29|625.19|634.67|624.57|175
1684996500000|2023-05-25 06:35:00|635.14|625.04|634.77|624.67|635.41|625.31|634.09|623.99|217
1684996800000|2023-05-25 06:40:00|634.78|624.68|634.94|624.84|635.39|625.29|634.59|624.49|245
1684997100000|2023-05-25 06:45:00|634.85|624.75|635.58|625.48|635.62|625.52|634.4|624.3|177
1684997400000|2023-05-25 06:50:00|635.55|625.45|635.57|625.47|635.63|625.53|635.1|625|212
1684997700000|2023-05-25 06:55:00|635.59|625.49|635.6|625.5|635.62|625.52|634.96|624.86|346
1684998000000|2023-05-25 07:00:00|635.59|625.49|634.8|624.7|635.77|625.67|634.77|624.67|185
1684998300000|2023-05-25 07:05:00|634.81|624.71|634.82|624.72|634.86|624.76|634.29|624.19|171
1684998600000|2023-05-25 07:10:00|634.83|624.73|634.6|624.5|635.08|624.98|634.6|624.5|235
1684998900000|2023-05-25 07:15:00|634.57|624.47|634.5|624.4|634.6|624.5|633.98|623.88|28
1684999200000|2023-05-25 07:20:00|634.6|624.5|634.19|624.09|634.9|624.8|634.19|624.09|62
1684999500000|2023-05-25 07:25:00|634.22|624.12|634.34|624.24|634.55|624.45|633.84|623.74|39
1684999800000|2023-05-25 07:30:00|634.39|624.29|633.32|623.22|634.56|624.46|633.27|623.17|200
1685000100000|2023-05-25 07:35:00|633.18|623.08|633.33|623.23|633.65|623.55|632.66|622.56|270
1685000400000|2023-05-25 07:40:00|633.32|623.22|634.05|623.95|634.55|624.45|633.25|623.15|259
1685000700000|2023-05-25 07:45:00|633.99|623.89|634.31|624.21|634.69|624.59|633.78|623.68|347
1685001000000|2023-05-25 07:50:00|634.36|624.26|634.47|624.37|634.51|624.41|633.98|623.88|275
1685001300000|2023-05-25 07:55:00|634.53|624.43|634.58|624.48|634.89|624.79|634.08|623.98|307
1685001600000|2023-05-25 08:00:00|634.59|624.49|634.97|624.87|634.97|624.87|634.31|624.21|87
1685001900000|2023-05-25 08:05:00|634.99|624.89|635.64|625.54|635.89|625.79|634.99|624.89|225
1685002200000|2023-05-25 08:10:00|635.66|625.56|635.64|625.54|635.7|625.6|635.42|625.32|172
1685002500000|2023-05-25 08:15:00|635.74|625.64|635.78|625.68|635.92|625.82|635.7|625.6|69
1685002800000|2023-05-25 08:20:00|635.79|625.69|636.26|626.16|636.6|626.5|635.79|625.69|252
1685003100000|2023-05-25 08:25:00|636.27|626.17|636.51|626.41|636.71|626.61|636.26|626.16|204
1685003400000|2023-05-25 08:30:00|636.54|626.44|636.19|626.09|636.81|626.71|636.01|625.91|148
1685003700000|2023-05-25 08:35:00|636.18|626.08|635.85|625.75|636.18|626.08|635.54|625.44|110
1685004000000|2023-05-25 08:40:00|636.01|625.91|635.51|625.41|636.01|625.91|635.44|625.34|138
1685004300000|2023-05-25 08:45:00|635.54|625.44|634.99|624.89|635.82|625.72|634.93|624.83|122
1685004600000|2023-05-25 08:50:00|635|624.9|635.07|624.97|635.72|625.62|634.93|624.83|159
1685004900000|2023-05-25 08:55:00|635.02|624.92|635.11|625.01|635.17|625.07|634.94|624.84|59
1685005200000|2023-05-25 09:00:00|635.19|625.09|635.74|625.64|635.75|625.65|635.17|625.07|106
1685005500000|2023-05-25 09:05:00|635.79|625.69|635.06|624.96|635.79|625.69|634.79|624.69|185
1685005800000|2023-05-25 09:10:00|635.16|625.06|635.46|625.36|635.88|625.78|634.99|624.89|184
1685006100000|2023-05-25 09:15:00|635.47|625.37|635.74|625.64|635.79|625.69|634.93|624.83|140
1685006400000|2023-05-25 09:20:00|635.73|625.63|635.46|625.36|635.95|625.85|635.35|625.25|105
1685006700000|2023-05-25 09:25:00|635.22|625.12|635.66|625.56|635.73|625.63|635.06|624.96|102
1685007000000|2023-05-25 09:30:00|635.64|625.54|635.36|625.26|635.97|625.87|635.36|625.26|109
1685007300000|2023-05-25 09:35:00|635.31|625.21|634.9|624.8|635.57|625.47|634.87|624.77|113
1685007600000|2023-05-25 09:40:00|634.89|624.79|634.26|624.16|635.05|624.95|634.2|624.1|88
1685007900000|2023-05-25 09:45:00|634.21|624.11|634.09|623.99|634.78|624.68|634.08|623.98|173
1685008200000|2023-05-25 09:50:00|634.12|624.02|634.49|624.39|634.73|624.63|634.12|624.02|164
1685008500000|2023-05-25 09:55:00|634.6|624.5|634.67|624.57|634.93|624.83|634.45|624.35|159
1685008800000|2023-05-25 10:00:00|634.66|624.56|634.21|624.11|634.9|624.8|634.16|624.06|43
1685009100000|2023-05-25 10:05:00|634.63|624.53|634.87|624.77|634.91|624.81|634.2|624.1|57
1685009400000|2023-05-25 10:10:00|634.78|624.68|634.85|624.75|635.03|624.93|634.51|624.41|134
1685009700000|2023-05-25 10:15:00|634.84|624.74|634.66|624.56|635.01|624.91|634.46|624.36|128
1685010000000|2023-05-25 10:20:00|634.67|624.57|635.32|625.22|635.4|625.3|634.67|624.57|198
1685010300000|2023-05-25 10:25:00|635.3|625.2|635.17|625.07|635.31|625.21|634.87|624.77|61
1685010600000|2023-05-25 10:30:00|635.18|625.08|635.53|625.43|636.29|626.19|635.17|625.07|214
1685010900000|2023-05-25 10:35:00|635.58|625.48|635.66|625.56|635.68|625.58|635.5|625.4|54
1685011200000|2023-05-25 10:40:00|635.49|625.39|635.12|625.02|635.66|625.56|635.08|624.98|113
1685011500000|2023-05-25 10:45:00|635.08|624.98|635.49|625.39|635.53|625.43|635.08|624.98|42
1685011800000|2023-05-25 10:50:00|635.51|625.41|635.03|624.93|635.51|625.41|635.02|624.92|17
1685012100000|2023-05-25 10:55:00|635.02|624.92|635.36|625.26|635.56|625.46|634.8|624.7|134
1685012400000|2023-05-25 11:00:00|635.41|625.31|635.01|624.91|635.57|625.47|634.98|624.88|68
1685012700000|2023-05-25 11:05:00|635.03|624.93|635.02|624.92|635.56|625.46|634.94|624.84|42
1685013000000|2023-05-25 11:10:00|634.92|624.82|635.03|624.93|635.1|625|634.9|624.8|63
1685013300000|2023-05-25 11:15:00|635.06|624.96|635.66|625.56|635.66|625.56|635.06|624.96|54
1685013600000|2023-05-25 11:20:00|635.65|625.55|635.65|625.55|635.7|625.6|635.3|625.2|42
1685013900000|2023-05-25 11:25:00|635.27|625.17|633.97|623.87|635.52|625.42|633.97|623.87|66
1685014200000|2023-05-25 11:30:00|633.99|623.89|634.01|623.91|634.62|624.52|633.9|623.8|260
1685014500000|2023-05-25 11:35:00|634|623.9|633.64|623.54|634.05|623.95|633.1|623|175
1685014800000|2023-05-25 11:40:00|633.63|623.53|634.05|623.95|634.23|624.13|633.55|623.45|239
1685015100000|2023-05-25 11:45:00|634.06|623.96|634.49|624.39|634.58|624.48|633.86|623.76|160
1685015400000|2023-05-25 11:50:00|634.36|624.26|634.77|624.67|634.93|624.83|634.33|624.23|257
1685015700000|2023-05-25 11:55:00|634.73|624.63|635.48|625.38|636.15|626.05|634.57|624.47|160
1685016000000|2023-05-25 12:00:00|635.53|625.43|637.12|627.02|637.4|627.3|635.53|625.43|405
1685016300000|2023-05-25 12:05:00|637.14|627.04|638.17|628.07|639.43|629.33|637.14|627.04|680
1685016600000|2023-05-25 12:10:00|638.19|628.09|638.45|628.35|638.7|628.6|637.79|627.69|395
1685016900000|2023-05-25 12:15:00|638.57|628.47|638.96|628.86|639.44|629.34|638.35|628.25|513
1685017200000|2023-05-25 12:20:00|638.93|628.83|639.38|629.28|639.71|629.61|638.87|628.77|348
1685017500000|2023-05-25 12:25:00|639.36|629.26|638.57|628.47|639.36|629.26|638.16|628.06|420
1685017800000|2023-05-25 12:30:00|638.55|628.45|637.21|627.11|638.69|628.59|636.74|626.64|477
1685018100000|2023-05-25 12:35:00|637.19|627.09|638.18|628.08|638.32|628.22|636.75|626.65|575
1685018400000|2023-05-25 12:40:00|638.17|628.07|637.68|627.58|638.41|628.31|637.56|627.46|275
1685018700000|2023-05-25 12:45:00|637.67|627.57|637.01|626.91|637.69|627.59|636.84|626.74|314
1685019000000|2023-05-25 12:50:00|636.91|626.81|636.87|626.77|637.13|627.03|636.42|626.32|303
1685019300000|2023-05-25 12:55:00|636.86|626.76|636.84|626.74|637.44|627.34|636.74|626.64|315
1685019600000|2023-05-25 13:00:00|636.83|626.73|636.55|626.45|637.63|627.53|636.52|626.42|153
1685019900000|2023-05-25 13:05:00|636.52|626.42|636.72|626.62|636.82|626.72|636.47|626.37|126
1685020200000|2023-05-25 13:10:00|636.75|626.65|636.62|626.52|636.8|626.7|636.32|626.22|284
1685020500000|2023-05-25 13:15:00|636.65|626.55|637.1|627|637.43|627.33|636.56|626.46|207
1685020800000|2023-05-25 13:20:00|637.43|627.33|637.69|627.59|637.89|627.79|637.11|627.01|328
1685021100000|2023-05-25 13:25:00|637.7|627.6|637.31|627.21|637.89|627.79|636.75|626.65|203
1685021400000|2023-05-25 13:30:00|637.33|627.23|636.68|626.58|637.78|627.68|636.58|626.48|439
1685021700000|2023-05-25 13:35:00|636.69|626.59|635.77|625.67|637.03|626.93|635.55|625.45|513
1685022000000|2023-05-25 13:40:00|635.74|625.64|635.82|625.72|636.36|626.26|635.38|625.28|275
1685022300000|2023-05-25 13:45:00|635.81|625.71|633.85|623.75|636.25|626.15|633.85|623.75|427
1685022600000|2023-05-25 13:50:00|633.9|623.8|635.07|624.97|635.15|625.05|633.61|623.51|249
1685022900000|2023-05-25 13:55:00|635.06|624.96|635.36|625.26|635.77|625.67|634.98|624.88|280
1685023200000|2023-05-25 14:00:00|635.5|625.4|635.93|625.83|636.58|626.48|635.5|625.4|372
1685023500000|2023-05-25 14:05:00|636.07|625.97|634.44|624.34|636.45|626.35|634.27|624.17|357
1685023800000|2023-05-25 14:10:00|634.45|624.35|634.18|624.08|634.57|624.47|633.79|623.69|219
1685024100000|2023-05-25 14:15:00|634.15|624.05|634.25|624.15|634.83|624.73|633.84|623.74|191
1685024400000|2023-05-25 14:20:00|634.24|624.14|634.65|624.55|635.12|625.02|633.84|623.74|293
1685024700000|2023-05-25 14:25:00|634.6|624.5|635.55|625.45|635.55|625.45|634.5|624.4|145
1685025000000|2023-05-25 14:30:00|635.42|625.32|634.74|624.64|635.42|625.32|634.5|624.4|278
1685025300000|2023-05-25 14:35:00|634.78|624.68|635.05|624.95|635.05|624.95|634.48|624.38|227
1685025600000|2023-05-25 14:40:00|635.06|624.96|634.69|624.59|635.1|625|634.45|624.35|172
1685025900000|2023-05-25 14:45:00|634.7|624.6|634.59|624.49|635.18|625.08|634.33|624.23|205
1685026200000|2023-05-25 14:50:00|634.61|624.51|633.98|623.88|634.61|624.51|633.94|623.84|123
1685026500000|2023-05-25 14:55:00|633.97|623.87|634.11|624.01|634.75|624.65|633.92|623.82|219
1685026800000|2023-05-25 15:00:00|634.21|624.11|634.22|624.12|634.51|624.41|634.01|623.91|125
1685027100000|2023-05-25 15:05:00|634.23|624.13|635.05|624.95|635.68|625.58|634.23|624.13|253
1685027400000|2023-05-25 15:10:00|635.08|624.98|635.36|625.26|635.85|625.75|634.72|624.62|207
1685027700000|2023-05-25 15:15:00|635.38|625.28|633.68|623.58|635.91|625.81|633.68|623.58|284
1685028000000|2023-05-25 15:20:00|633.61|623.51|633.56|623.46|633.61|623.51|632.92|622.82|240
1685028300000|2023-05-25 15:25:00|633.69|623.59|633.59|623.49|634.25|624.15|633.58|623.48|353
1685028600000|2023-05-25 15:30:00|633.52|623.42|632.56|622.46|633.73|623.63|631.9|621.8|190
1685028900000|2023-05-25 15:35:00|632.58|622.48|631.45|621.35|632.61|622.51|631.4|621.3|118
1685029200000|2023-05-25 15:40:00|631.4|621.3|630.99|620.89|631.45|621.35|630.04|619.94|279
1685029500000|2023-05-25 15:45:00|630.98|620.88|630.55|620.45|631.1|621|629.98|619.88|97
1685029800000|2023-05-25 15:50:00|630.5|620.4|629.96|619.86|630.93|620.83|629.91|619.81|254
1685030100000|2023-05-25 15:55:00|629.97|619.87|630.05|619.95|630.21|620.11|629.8|619.7|135
1685030400000|2023-05-25 16:00:00|629.97|619.87|631.11|621.01|631.11|621.01|629.27|619.17|317
1685030700000|2023-05-25 16:05:00|631.12|621.02|630.81|620.71|631.29|621.19|630.7|620.6|245
1685031000000|2023-05-25 16:10:00|630.78|620.68|630.57|620.47|631.08|620.98|630.49|620.39|301
1685031300000|2023-05-25 16:15:00|630.56|620.46|630.85|620.75|630.91|620.81|629.85|619.75|248
1685031600000|2023-05-25 16:20:00|630.9|620.8|631.4|621.3|631.81|621.71|630.79|620.69|217
1685031900000|2023-05-25 16:25:00|631.5|621.4|631.43|621.33|631.6|621.5|630.49|620.39|296
1685032200000|2023-05-25 16:30:00|631.41|621.31|631.3|621.2|632.01|621.91|631.03|620.93|253
1685032500000|2023-05-25 16:35:00|631.33|621.23|632.67|622.57|632.67|622.57|630.94|620.84|156
1685032800000|2023-05-25 16:40:00|632.65|622.55|632.56|622.46|632.71|622.61|632.42|622.32|67
1685033100000|2023-05-25 16:45:00|632.61|622.51|632.67|622.57|632.85|622.75|632.23|622.13|39
1685033400000|2023-05-25 16:50:00|632.75|622.65|632.09|621.99|633.03|622.93|632.09|621.99|119
1685033700000|2023-05-25 16:55:00|632.08|621.98|632.01|621.91|632.62|622.52|631.74|621.64|127
1685034000000|2023-05-25 17:00:00|631.94|621.84|631.28|621.18|632.68|622.58|631.25|621.15|232
1685034300000|2023-05-25 17:05:00|631.29|621.19|630.96|620.86|631.64|621.54|630.93|620.83|145
1685034600000|2023-05-25 17:10:00|630.95|620.85|630.56|620.46|631.02|620.92|630.56|620.46|158
1685034900000|2023-05-25 17:15:00|630.6|620.5|631.74|621.64|632.08|621.98|630.6|620.5|236
1685035200000|2023-05-25 17:20:00|631.79|621.69|631.86|621.76|632.55|622.45|631.77|621.67|100
1685035500000|2023-05-25 17:25:00|631.88|621.78|633.21|623.11|633.43|623.33|631.86|621.76|206
1685035800000|2023-05-25 17:30:00|633.22|623.12|634.03|623.93|634.44|624.34|633.21|623.11|379
1685036100000|2023-05-25 17:35:00|634.02|623.92|633.5|623.4|634.03|623.93|632.99|622.89|149
1685036400000|2023-05-25 17:40:00|633.49|623.39|633.58|623.48|633.58|623.48|632.84|622.74|97
1685036700000|2023-05-25 17:45:00|633.61|623.51|633.47|623.37|633.63|623.53|633.15|623.05|47
1685037000000|2023-05-25 17:50:00|633.54|623.44|632.9|622.8|634.42|624.32|632.89|622.79|222
1685037300000|2023-05-25 17:55:00|632.92|622.82|633.18|623.08|633.57|623.47|632.88|622.78|173
1685037600000|2023-05-25 18:00:00|633.19|623.09|633.91|623.81|634.9|624.8|633.11|623.01|269
1685037900000|2023-05-25 18:05:00|633.83|623.73|633.36|623.26|634.01|623.91|633.25|623.15|239
1685038200000|2023-05-25 18:10:00|633.34|623.24|633.24|623.14|633.92|623.82|633.18|623.08|162
1685038500000|2023-05-25 18:15:00|633.21|623.11|634|623.9|634.58|624.48|633.2|623.1|99
1685038800000|2023-05-25 18:20:00|634.05|623.95|633.99|623.89|634.56|624.46|633.64|623.54|150
1685039100000|2023-05-25 18:25:00|633.96|623.86|634.12|624.02|634.28|624.18|633.8|623.7|162
1685039400000|2023-05-25 18:30:00|634.16|624.06|634.56|624.46|634.68|624.58|633.9|623.8|358
1685039700000|2023-05-25 18:35:00|634.54|624.44|634.58|624.48|634.58|624.48|633.74|623.64|152
1685040000000|2023-05-25 18:40:00|634.57|624.47|633.98|623.88|634.81|624.71|633.57|623.47|241
1685040300000|2023-05-25 18:45:00|633.94|623.84|632.9|622.8|633.98|623.88|632.66|622.56|195
1685040600000|2023-05-25 18:50:00|632.92|622.82|633.01|622.91|633.33|623.23|632.85|622.75|130
1685040900000|2023-05-25 18:55:00|633.04|622.94|633.36|623.26|633.43|623.33|632.93|622.83|83
1685041200000|2023-05-25 19:00:00|633.42|623.32|634.46|624.36|634.51|624.41|633.32|623.22|225
1685041500000|2023-05-25 19:05:00|634.47|624.37|636.06|625.96|636.38|626.28|634.46|624.36|312
1685041800000|2023-05-25 19:10:00|636.04|625.94|637.72|627.62|638.02|627.92|635.99|625.89|659
1685042100000|2023-05-25 19:15:00|637.71|627.61|637.48|627.38|638.08|627.98|636.62|626.52|402
1685042400000|2023-05-25 19:20:00|637.45|627.35|637.88|627.78|638.23|628.13|637.07|626.97|325
1685042700000|2023-05-25 19:25:00|637.86|627.76|637.19|627.09|638.14|628.04|636.69|626.59|328
1685043000000|2023-05-25 19:30:00|637.08|626.98|636.11|626.01|637.3|627.2|635.87|625.77|335
1685043300000|2023-05-25 19:35:00|636.06|625.96|636.16|626.06|637.53|627.43|635.81|625.71|330
1685043600000|2023-05-25 19:40:00|636.13|626.03|636.81|626.71|636.9|626.8|636|625.9|295
1685043900000|2023-05-25 19:45:00|636.84|626.74|636.65|626.55|636.9|626.8|636.34|626.24|223
1685044200000|2023-05-25 19:50:00|636.66|626.56|636.52|626.42|636.67|626.57|636.14|626.04|208
1685044500000|2023-05-25 19:55:00|636.44|626.34|636.17|626.07|637.03|626.93|636.11|626.01|220
1685044800000|2023-05-25 20:00:00|636.19|626.09|636.07|625.97|636.82|626.72|635.86|625.76|275
1685045100000|2023-05-25 20:05:00|636|625.9|636.08|625.98|636.3|626.2|635.65|625.55|143
1685045400000|2023-05-25 20:10:00|636.12|626.02|635.31|625.21|636.15|626.05|634.91|624.81|331
1685045700000|2023-05-25 20:15:00|635.36|625.26|634.8|624.7|635.57|625.47|634.72|624.62|105
1685046000000|2023-05-25 20:20:00|634.75|624.65|634.87|624.77|635.12|625.02|634.52|624.42|68
1685046300000|2023-05-25 20:25:00|634.82|624.72|635.88|625.78|636.02|625.92|634.75|624.65|177
1685046600000|2023-05-25 20:30:00|635.89|625.79|635.16|625.06|635.92|625.82|635.13|625.03|140
1685046900000|2023-05-25 20:35:00|635.12|625.02|634.7|624.6|635.34|625.24|634.69|624.59|114
1685047200000|2023-05-25 20:40:00|634.74|624.64|635|624.9|635.04|624.94|634.7|624.6|145
1685047500000|2023-05-25 20:45:00|635.02|624.92|634.59|624.49|635.33|625.23|634.5|624.4|109
1685047800000|2023-05-25 20:50:00|634.63|624.53|633.91|623.81|635.04|624.94|633.27|623.17|57
1685048100000|2023-05-25 20:55:00|633.92|623.82|634.44|624.34|634.64|624.54|633.9|623.8|154
1685048400000|2023-05-25 21:00:00|634.35|624.25|633.76|623.66|634.35|624.25|633.71|623.61|122
1685048700000|2023-05-25 21:05:00|633.75|623.65|633.64|623.54|633.81|623.71|633.57|623.47|95
1685049000000|2023-05-25 21:10:00|633.65|623.55|633.17|623.07|633.7|623.6|633.16|623.06|91
1685049300000|2023-05-25 21:15:00|633.26|623.16|633|622.9|633.29|623.19|632.77|622.67|109
1685049600000|2023-05-25 21:20:00|632.99|622.89|632.85|622.75|632.99|622.89|632.76|622.66|129
1685049900000|2023-05-25 21:25:00|632.9|622.8|632.83|622.73|632.91|622.81|632.71|622.61|113
1685050200000|2023-05-25 21:30:00|632.84|622.74|632.68|622.58|632.88|622.78|632.67|622.57|423
1685050500000|2023-05-25 21:35:00|632.69|622.59|633.64|623.54|633.65|623.55|632.68|622.58|191
1685050800000|2023-05-25 21:40:00|633.65|623.55|632.16|622.06|633.65|623.55|632.07|621.97|91
1685051100000|2023-05-25 21:45:00|632.17|622.07|633.07|622.97|633.07|622.97|632.17|622.07|74
1685051400000|2023-05-25 21:50:00|633.19|623.09|633.16|623.06|633.19|623.09|633.15|623.05|56
1685051700000|2023-05-25 21:55:00|633.15|623.05|633.1|623|633.48|623.38|633.1|623|46
1685052000000|2023-05-25 22:00:00|633|622.9|633.27|623.17|633.44|623.34|632.45|622.35|66
1685052300000|2023-05-25 22:05:00|633.43|623.33|633.57|623.47|633.73|623.63|633.3|623.2|81
1685052600000|2023-05-25 22:10:00|633.65|623.55|633.35|623.25|633.66|623.56|632.87|622.77|61
1685052900000|2023-05-25 22:15:00|633.63|623.53|632.98|622.88|633.72|623.62|632.95|622.85|97
1685053200000|2023-05-25 22:20:00|633.04|622.94|632.81|622.71|633.04|622.94|632.47|622.37|110
1685053500000|2023-05-25 22:25:00|632.79|622.69|633.06|622.96|633.44|623.34|632.79|622.69|53
1685053800000|2023-05-25 22:30:00|633.35|623.25|633.24|623.14|633.65|623.55|633.14|623.04|235
1685054100000|2023-05-25 22:35:00|633.23|623.13|633.32|623.22|633.65|623.55|633.02|622.92|180
1685054400000|2023-05-25 22:40:00|633.37|623.27|633.54|623.44|633.6|623.5|633.08|622.98|304
1685054700000|2023-05-25 22:45:00|633.55|623.45|633.79|623.69|633.81|623.71|633.34|623.24|100
1685055000000|2023-05-25 22:50:00|633.83|623.73|633.85|623.75|634.01|623.91|633.71|623.61|44
1685055300000|2023-05-25 22:55:00|633.83|623.73|633.6|623.5|633.85|623.75|633.55|623.45|38
1685055600000|2023-05-25 23:00:00|633.65|623.55|634|623.9|634|623.9|633.65|623.55|20
1685055900000|2023-05-25 23:05:00|633.95|623.85|634.34|624.24|634.54|624.44|633.95|623.85|90
1685056200000|2023-05-25 23:10:00|634.29|624.19|634.43|624.33|634.7|624.6|633.99|623.89|224
1685056500000|2023-05-25 23:15:00|634.45|624.35|633.74|623.64|634.68|624.58|633.6|623.5|301
1685056800000|2023-05-25 23:20:00|633.77|623.67|633.38|623.28|633.77|623.67|632.91|622.81|199
1685057100000|2023-05-25 23:25:00|633.41|623.31|633.07|622.97|633.41|623.31|632.95|622.85|78
1685057400000|2023-05-25 23:30:00|633.09|622.99|632.51|622.41|633.12|623.02|632.23|622.13|16
1685057700000|2023-05-25 23:35:00|632.58|622.48|632.75|622.65|632.85|622.75|632.3|622.2|163
1685058000000|2023-05-25 23:40:00|632.7|622.6|632.96|622.86|633.05|622.95|632.66|622.56|206
1685058300000|2023-05-25 23:45:00|632.99|622.89|632.91|622.81|633.36|623.26|632.73|622.63|326
1685058600000|2023-05-25 23:50:00|632.93|622.83|632.7|622.6|633.28|623.18|632.7|622.6|79
1685058900000|2023-05-25 23:55:00|632.85|622.75|633.2|623.1|633.57|623.47|632.85|622.75|370
1685059200000|2023-05-26 00:00:00|633.19|623.09|632.85|622.75|633.4|623.3|632.72|622.62|302
1685059500000|2023-05-26 00:05:00|632.93|622.83|631.73|621.63|632.95|622.85|631.68|621.58|349
1685059800000|2023-05-26 00:10:00|631.78|621.68|631.85|621.75|632.08|621.98|630.9|620.8|198
1685060100000|2023-05-26 00:15:00|631.9|621.8|631.93|621.83|632.37|622.27|631.84|621.74|98
1685060400000|2023-05-26 00:20:00|631.98|621.88|632.44|622.34|632.8|622.7|631.94|621.84|236
1685060700000|2023-05-26 00:25:00|632.48|622.38|632.7|622.6|632.76|622.66|632.15|622.05|139
1685061000000|2023-05-26 00:30:00|632.68|622.58|632.75|622.65|633|622.9|632.34|622.24|203
1685061300000|2023-05-26 00:35:00|632.73|622.63|632.08|621.98|632.82|622.72|631.96|621.86|160
1685061600000|2023-05-26 00:40:00|632.09|621.99|631.46|621.36|632.09|621.99|631.42|621.32|125
1685061900000|2023-05-26 00:45:00|631.51|621.41|631.53|621.43|632.15|622.05|630.96|620.86|58
1685062200000|2023-05-26 00:50:00|631.54|621.44|631.09|620.99|631.7|621.6|630.54|620.44|290
1685062500000|2023-05-26 00:55:00|631.1|621|632.45|622.35|632.6|622.5|631.1|621|241
1685062800000|2023-05-26 01:00:00|632.44|622.34|633.36|623.26|633.39|623.29|632.3|622.2|181
1685063100000|2023-05-26 01:05:00|633.35|623.25|632.94|622.84|633.52|623.42|632.65|622.55|224
1685063400000|2023-05-26 01:10:00|632.96|622.86|633.74|623.64|633.9|623.8|632.86|622.76|226
1685063700000|2023-05-26 01:15:00|633.77|623.67|634.31|624.21|634.4|624.3|633.72|623.62|267
1685064000000|2023-05-26 01:20:00|634.41|624.31|631.75|621.65|634.52|624.42|631.06|620.96|330
1685064300000|2023-05-26 01:25:00|631.73|621.63|631.87|621.77|632.19|622.09|631.6|621.5|408
1685064600000|2023-05-26 01:30:00|631.83|621.73|632.11|622.01|632.2|622.1|631.65|621.55|168
1685064900000|2023-05-26 01:35:00|632.09|621.99|630.37|620.27|632.27|622.17|629.85|619.75|270
1685065200000|2023-05-26 01:40:00|630.4|620.3|630.6|620.5|631.28|621.18|630.4|620.3|328
1685065500000|2023-05-26 01:45:00|630.57|620.47|629.81|619.71|630.59|620.49|629.38|619.28|390
1685065800000|2023-05-26 01:50:00|629.82|619.72|629.32|619.22|630.64|620.54|629.31|619.21|254
1685066100000|2023-05-26 01:55:00|629.33|619.23|629.73|619.63|629.85|619.75|629.21|619.11|228
1685066400000|2023-05-26 02:00:00|629.75|619.65|630.7|620.6|630.77|620.67|629.32|619.22|336
1685066700000|2023-05-26 02:05:00|630.72|620.62|630.57|620.47|630.95|620.85|630.48|620.38|293
1685067000000|2023-05-26 02:10:00|630.58|620.48|629.62|619.52|630.81|620.71|629.62|619.52|90
1685067300000|2023-05-26 02:15:00|629.6|619.5|630.35|620.25|630.39|620.29|629.34|619.24|150
1685067600000|2023-05-26 02:20:00|630.36|620.26|630.98|620.88|631|620.9|630.35|620.25|147
1685067900000|2023-05-26 02:25:00|631.01|620.91|631.01|620.91|631.18|621.08|630.82|620.72|84
1685068200000|2023-05-26 02:30:00|631.06|620.96|631.1|621|631.2|621.1|630.78|620.68|59
1685068500000|2023-05-26 02:35:00|631.05|620.95|631.18|621.08|631.65|621.55|631.05|620.95|104
1685068800000|2023-05-26 02:40:00|631.15|621.05|631.71|621.61|631.75|621.65|630.77|620.67|177
1685069100000|2023-05-26 02:45:00|631.66|621.56|631.73|621.63|632.08|621.98|631.3|621.2|211
1685069400000|2023-05-26 02:50:00|631.74|621.64|631.48|621.38|631.83|621.73|631.1|621|70
1685069700000|2023-05-26 02:55:00|631.1|621|631.74|621.64|631.77|621.67|631.1|621|112
1685070000000|2023-05-26 03:00:00|631.77|621.67|631.73|621.63|631.89|621.79|631.4|621.3|142
1685070300000|2023-05-26 03:05:00|631.72|621.62|632.02|621.92|632.05|621.95|631.6|621.5|154
1685070600000|2023-05-26 03:10:00|632.03|621.93|632.1|622|632.49|622.39|631.91|621.81|156
1685070900000|2023-05-26 03:15:00|632.15|622.05|632.72|622.62|632.77|622.67|632.15|622.05|42
1685071200000|2023-05-26 03:20:00|632.67|622.57|633.2|623.1|633.2|623.1|632.52|622.42|27
1685071500000|2023-05-26 03:25:00|633.36|623.26|633.66|623.56|633.66|623.56|633.27|623.17|94
1685071800000|2023-05-26 03:30:00|633.64|623.54|633.66|623.56|634.08|623.98|633.39|623.29|165
1685072100000|2023-05-26 03:35:00|633.67|623.57|633.57|623.47|634.01|623.91|633.48|623.38|203
1685072400000|2023-05-26 03:40:00|633.52|623.42|633.5|623.4|633.8|623.7|633.38|623.28|155
1685072700000|2023-05-26 03:45:00|633.45|623.35|633.79|623.69|633.9|623.8|633.4|623.3|34
1685073000000|2023-05-26 03:50:00|633.78|623.68|633.82|623.72|633.94|623.84|633.49|623.39|153
1685073300000|2023-05-26 03:55:00|633.83|623.73|633.9|623.8|633.95|623.85|633.6|623.5|49
1685073600000|2023-05-26 04:00:00|633.95|623.85|634.09|623.99|634.29|624.19|633.8|623.7|85
1685073900000|2023-05-26 04:05:00|634.08|623.98|634.32|624.22|634.39|624.29|633.91|623.81|64
1685074200000|2023-05-26 04:10:00|634.23|624.13|634.47|624.37|634.61|624.51|634.16|624.06|123
1685074500000|2023-05-26 04:15:00|634.45|624.35|634.07|623.97|634.7|624.6|634.06|623.96|267
1685074800000|2023-05-26 04:20:00|634.15|624.05|632.83|622.73|634.15|624.05|632.83|622.73|213
1685075100000|2023-05-26 04:25:00|632.84|622.74|633.01|622.91|633.45|623.35|632.84|622.74|27
1685075400000|2023-05-26 04:30:00|633.06|622.96|633.6|623.5|633.88|623.78|632.91|622.81|130
1685075700000|2023-05-26 04:35:00|633.73|623.63|634.02|623.92|634.03|623.93|633.73|623.63|74
1685076000000|2023-05-26 04:40:00|634.03|623.93|633.93|623.83|634.15|624.05|633.73|623.63|112
1685076300000|2023-05-26 04:45:00|633.98|623.88|634.65|624.55|634.69|624.59|633.85|623.75|114
1685076600000|2023-05-26 04:50:00|634.68|624.58|633.85|623.75|634.68|624.58|633.81|623.71|80
1685076900000|2023-05-26 04:55:00|633.76|623.66|634.55|624.45|634.58|624.48|633.62|623.52|101
1685077200000|2023-05-26 05:00:00|634.52|624.42|634.54|624.44|634.74|624.64|634.1|624|179
1685077500000|2023-05-26 05:05:00|634.52|624.42|634.02|623.92|634.54|624.44|633.85|623.75|164
1685077800000|2023-05-26 05:10:00|634|623.9|634.15|624.05|634.17|624.07|633.72|623.62|131
1685078100000|2023-05-26 05:15:00|634.22|624.12|633.46|623.36|634.31|624.21|632.99|622.89|78
1685078400000|2023-05-26 05:20:00|633.44|623.34|633.05|622.95|633.52|623.42|632.76|622.66|81
1685078700000|2023-05-26 05:25:00|633.08|622.98|632.99|622.89|633.61|623.51|632.81|622.71|77
1685079000000|2023-05-26 05:30:00|633.04|622.94|632.26|622.16|633.3|623.2|632.13|622.03|135
1685079300000|2023-05-26 05:35:00|632.27|622.17|632.9|622.8|633.09|622.99|631.96|621.86|197
1685079600000|2023-05-26 05:40:00|632.85|622.75|633.37|623.27|633.39|623.29|632.74|622.64|268
1685079900000|2023-05-26 05:45:00|633.41|623.31|632.88|622.78|633.48|623.38|632.7|622.6|78
1685080200000|2023-05-26 05:50:00|632.92|622.82|633.13|623.03|633.18|623.08|631.9|621.8|107
1685080500000|2023-05-26 05:55:00|633.12|623.02|633.18|623.08|633.38|623.28|632.7|622.6|275
1685080800000|2023-05-26 06:00:00|633.17|623.07|632.53|622.43|633.34|623.24|631.82|621.72|402
1685081100000|2023-05-26 06:05:00|632.52|622.42|633.12|623.02|633.19|623.09|632.39|622.29|155
1685081400000|2023-05-26 06:10:00|633.09|622.99|632.6|622.5|633.09|622.99|632.6|622.5|100
1685081700000|2023-05-26 06:15:00|632.7|622.6|633.34|623.24|633.39|623.29|632.7|622.6|253
1685082000000|2023-05-26 06:20:00|633.33|623.23|632.24|622.14|633.33|623.23|632.12|622.02|45
1685082300000|2023-05-26 06:25:00|632.29|622.19|632.49|622.39|632.95|622.85|632.29|622.19|132
1685082600000|2023-05-26 06:30:00|632.51|622.41|632.32|622.22|632.56|622.46|631.98|621.88|324
1685082900000|2023-05-26 06:35:00|632.27|622.17|631.89|621.79|632.41|622.31|631.79|621.69|131
1685083200000|2023-05-26 06:40:00|631.85|621.75|631.9|621.8|631.99|621.89|631.7|621.6|33
1685083500000|2023-05-26 06:45:00|631.6|621.5|632.47|622.37|632.47|622.37|631.25|621.15|61
1685083800000|2023-05-26 06:50:00|632.46|622.36|633.07|622.97|633.07|622.97|632.41|622.31|155
1685084100000|2023-05-26 06:55:00|633.06|622.96|633.8|623.7|633.97|623.87|632.85|622.75|285
1685084400000|2023-05-26 07:00:00|633.75|623.65|633.57|623.47|633.75|623.65|633.1|623|267
1685084700000|2023-05-26 07:05:00|633.59|623.49|633.27|623.17|634.03|623.93|633.27|623.17|277
1685085000000|2023-05-26 07:10:00|633.33|623.23|633.89|623.79|634.25|624.15|633.21|623.11|135
1685085300000|2023-05-26 07:15:00|634.26|624.16|634.74|624.64|634.83|624.73|634.05|623.95|101
1685085600000|2023-05-26 07:20:00|634.7|624.6|634.72|624.62|634.98|624.88|634.51|624.41|101
1685085900000|2023-05-26 07:25:00|634.73|624.63|634.6|624.5|634.73|624.63|634.17|624.07|82
1685086200000|2023-05-26 07:30:00|634.59|624.49|635.42|625.32|635.56|625.46|634.53|624.43|208
1685086500000|2023-05-26 07:35:00|635.46|625.36|635.19|625.09|635.63|625.53|634.96|624.86|88
1685086800000|2023-05-26 07:40:00|635.25|625.15|635.72|625.62|636.05|625.95|635.25|625.15|183
1685087100000|2023-05-26 07:45:00|635.71|625.61|636|625.9|636.44|626.34|635.69|625.59|172
1685087400000|2023-05-26 07:50:00|636.01|625.91|636.57|626.47|636.94|626.84|636.01|625.91|207
1685087700000|2023-05-26 07:55:00|636.49|626.39|636.2|626.1|636.63|626.53|636.2|626.1|44
1685088000000|2023-05-26 08:00:00|636.34|626.24|635.29|625.19|636.48|626.38|635.29|625.19|233
1685088300000|2023-05-26 08:05:00|635.31|625.21|635.29|625.19|635.68|625.58|635.09|624.99|167
1685088600000|2023-05-26 08:10:00|635.31|625.21|636.32|626.22|636.48|626.38|635.29|625.19|259
1685088900000|2023-05-26 08:15:00|636.31|626.21|636.03|625.93|636.34|626.24|635.76|625.66|139
1685089200000|2023-05-26 08:20:00|635.97|625.87|636.31|626.21|636.89|626.79|635.97|625.87|225
1685089500000|2023-05-26 08:25:00|636.29|626.19|635.87|625.77|636.34|626.24|635.73|625.63|136
1685089800000|2023-05-26 08:30:00|635.88|625.78|635.65|625.55|636.76|626.66|635.31|625.21|220
1685090100000|2023-05-26 08:35:00|635.64|625.54|634.89|624.79|635.71|625.61|634.32|624.22|107
1685090400000|2023-05-26 08:40:00|634.94|624.84|634.74|624.64|635.25|625.15|634.56|624.46|139
1685090700000|2023-05-26 08:45:00|634.87|624.77|635.74|625.64|635.93|625.83|634.87|624.77|155
1685091000000|2023-05-26 08:50:00|635.68|625.58|635.99|625.89|636.02|625.92|635.35|625.25|98
1685091300000|2023-05-26 08:55:00|635.97|625.87|635.86|625.76|636.22|626.12|635.48|625.38|111
1685091600000|2023-05-26 09:00:00|635.75|625.65|635.79|625.69|635.92|625.82|635.3|625.2|131
1685091900000|2023-05-26 09:05:00|635.78|625.68|635.5|625.4|636.03|625.93|635.49|625.39|59
1685092200000|2023-05-26 09:10:00|635.45|625.35|636.07|625.97|636.1|626|635.45|625.35|77
1685092500000|2023-05-26 09:15:00|636.06|625.96|635.81|625.71|636.41|626.31|635.72|625.62|98
1685092800000|2023-05-26 09:20:00|635.91|625.81|635.82|625.72|636.02|625.92|635.47|625.37|70
1685093100000|2023-05-26 09:25:00|635.92|625.82|636.11|626.01|636.48|626.38|635.87|625.77|57
1685093400000|2023-05-26 09:30:00|636.12|626.02|636.6|626.5|636.63|626.53|636.11|626.01|91
1685093700000|2023-05-26 09:35:00|636.57|626.47|637.2|627.1|637.2|627.1|636.52|626.42|87
1685094000000|2023-05-26 09:40:00|637.19|627.09|637.44|627.34|637.58|627.48|637|626.9|67
1685094300000|2023-05-26 09:45:00|637.24|627.14|636.79|626.69|637.41|627.31|636.75|626.65|149
1685094600000|2023-05-26 09:50:00|636.8|626.7|636.96|626.86|637.17|627.07|636.65|626.55|99
1685094900000|2023-05-26 09:55:00|636.97|626.87|636.63|626.53|637.11|627.01|636.38|626.28|59
1685095200000|2023-05-26 10:00:00|637.06|626.96|637.01|626.91|637.19|627.09|636.84|626.74|77
1685095500000|2023-05-26 10:05:00|637|626.9|637.08|626.98|637.63|627.53|636.83|626.73|107
1685095800000|2023-05-26 10:10:00|637.07|626.97|637.71|627.61|637.72|627.62|636.9|626.8|51
1685096100000|2023-05-26 10:15:00|637.6|627.5|636.9|626.8|637.6|627.5|636.84|626.74|37
1685096400000|2023-05-26 10:20:00|636.92|626.82|637.28|627.18|637.47|627.37|636.79|626.69|102
1685096700000|2023-05-26 10:25:00|637.32|627.22|638.02|627.92|638.3|628.2|637.29|627.19|168
1685097000000|2023-05-26 10:30:00|638.08|627.98|638.02|627.92|638.3|628.2|638|627.9|68
1685097300000|2023-05-26 10:35:00|638.09|627.99|638.47|628.37|638.76|628.66|638.07|627.97|146
1685097600000|2023-05-26 10:40:00|638.48|628.38|638.51|628.41|638.92|628.82|638.1|628|113
1685097900000|2023-05-26 10:45:00|638.57|628.47|638.38|628.28|638.63|628.53|637.88|627.78|102
1685098200000|2023-05-26 10:50:00|638.1|628|637.94|627.84|638.42|628.32|637.68|627.58|104
1685098500000|2023-05-26 10:55:00|638.01|627.91|638.19|628.09|638.34|628.24|637.85|627.75|55
1685098800000|2023-05-26 11:00:00|638.09|627.99|637.7|627.6|638.14|628.04|637.57|627.47|100
1685099100000|2023-05-26 11:05:00|637.65|627.55|637.87|627.77|638.03|627.93|637.61|627.51|131
1685099400000|2023-05-26 11:10:00|637.86|627.76|637.55|627.45|637.87|627.77|637.14|627.04|167
1685099700000|2023-05-26 11:15:00|637.57|627.47|637.21|627.11|637.6|627.5|637.05|626.95|74
1685100000000|2023-05-26 11:20:00|637.2|627.1|637.12|627.02|637.44|627.34|636.73|626.63|199
1685100300000|2023-05-26 11:25:00|637.1|627|637.19|627.09|637.44|627.34|636.72|626.62|171
1685100600000|2023-05-26 11:30:00|637.17|627.07|636.7|626.6|637.17|627.07|636.29|626.19|118
1685100900000|2023-05-26 11:35:00|636.67|626.57|636.73|626.63|636.96|626.86|636.43|626.33|134
1685101200000|2023-05-26 11:40:00|636.72|626.62|636.08|625.98|636.77|626.67|635.85|625.75|165
1685101500000|2023-05-26 11:45:00|636.07|625.97|637.15|627.05|637.27|627.17|636.07|625.97|461
1685101800000|2023-05-26 11:50:00|637.16|627.06|637.38|627.28|637.4|627.3|637.02|626.92|193
1685102100000|2023-05-26 11:55:00|637.37|627.27|636.75|626.65|637.4|627.3|636.69|626.59|70
1685102400000|2023-05-26 12:00:00|636.72|626.62|636.07|625.97|636.75|626.65|635.93|625.83|149
1685102700000|2023-05-26 12:05:00|636|625.9|636.02|625.92|636.19|626.09|635.9|625.8|107
1685103000000|2023-05-26 12:10:00|635.55|625.45|636.57|626.47|636.57|626.47|635.55|625.45|108
1685103300000|2023-05-26 12:15:00|636.58|626.48|636.29|626.19|636.76|626.66|636.26|626.16|75
1685103600000|2023-05-26 12:20:00|636.31|626.21|636.66|626.56|636.8|626.7|636.05|625.95|69
1685103900000|2023-05-26 12:25:00|636.68|626.58|636.55|626.45|637.32|627.22|636.43|626.33|184
1685104200000|2023-05-26 12:30:00|636.56|626.46|634.59|624.49|637.88|627.78|633.73|623.63|665
1685104500000|2023-05-26 12:35:00|634.56|624.46|633.48|623.38|635.44|625.34|633.43|623.33|445
1685104800000|2023-05-26 12:40:00|633.46|623.36|633.79|623.69|633.82|623.72|632.7|622.6|135
1685105100000|2023-05-26 12:45:00|633.82|623.72|634.71|624.61|634.84|624.74|633.8|623.7|276
1685105400000|2023-05-26 12:50:00|634.76|624.66|634.89|624.79|634.91|624.81|634.04|623.94|318
1685105700000|2023-05-26 12:55:00|634.96|624.86|634.37|624.27|635.03|624.93|634.14|624.04|156
1685106000000|2023-05-26 13:00:00|634.34|624.24|635.89|625.79|636.59|626.49|634.15|624.05|293
1685106300000|2023-05-26 13:05:00|636.39|626.29|636.42|626.32|636.67|626.57|635.86|625.76|281
1685106600000|2023-05-26 13:10:00|636.43|626.33|637.82|627.72|637.96|627.86|636.31|626.21|236
1685106900000|2023-05-26 13:15:00|637.81|627.71|636.64|626.54|638.1|628|636.31|626.21|338
1685107200000|2023-05-26 13:20:00|636.6|626.5|636.12|626.02|636.64|626.54|635.92|625.82|206
1685107500000|2023-05-26 13:25:00|636.11|626.01|635.95|625.85|636.34|626.24|635.9|625.8|71
1685107800000|2023-05-26 13:30:00|636.01|625.91|637.34|627.24|638.26|628.16|636.01|625.91|366
1685108100000|2023-05-26 13:35:00|637.33|627.23|639.22|629.12|639.28|629.18|637.12|627.02|451
1685108400000|2023-05-26 13:40:00|639.26|629.16|638.12|628.02|639.6|629.5|638.04|627.94|514
1685108700000|2023-05-26 13:45:00|638.14|628.04|638.1|628|638.47|628.37|637.48|627.38|368
1685109000000|2023-05-26 13:50:00|638.06|627.96|637.46|627.36|638.54|628.44|637.31|627.21|277
1685109300000|2023-05-26 13:55:00|637.45|627.35|636.84|626.74|637.87|627.77|636.75|626.65|206
1685109600000|2023-05-26 14:00:00|636.89|626.79|637.69|627.59|637.89|627.79|636.89|626.79|464
1685109900000|2023-05-26 14:05:00|637.73|627.63|637.73|627.63|637.93|627.83|637.42|627.32|329
1685110200000|2023-05-26 14:10:00|637.74|627.64|637.77|627.67|638.11|628.01|637.4|627.3|278
1685110500000|2023-05-26 14:15:00|637.8|627.7|638.39|628.29|638.39|628.29|637.56|627.46|198
1685110800000|2023-05-26 14:20:00|638.37|628.27|639.52|629.42|639.7|629.6|638.16|628.06|398
1685111100000|2023-05-26 14:25:00|639.53|629.43|640.6|630.5|641|630.9|639.44|629.34|515
1685111400000|2023-05-26 14:30:00|640.65|630.55|641.45|631.35|641.54|631.44|640.65|630.55|399
1685111700000|2023-05-26 14:35:00|641.48|631.38|639.66|629.56|641.6|631.5|639.62|629.52|314
1685112000000|2023-05-26 14:40:00|639.69|629.59|640.06|629.96|641.25|631.15|639.67|629.57|294
1685112300000|2023-05-26 14:45:00|640.08|629.98|641.41|631.31|641.46|631.36|640.05|629.95|292
1685112600000|2023-05-26 14:50:00|641.39|631.29|640.8|630.7|641.56|631.46|640.61|630.51|242
1685112900000|2023-05-26 14:55:00|640.78|630.68|640.76|630.66|641.47|631.37|640.57|630.47|204
1685113200000|2023-05-26 15:00:00|640.74|630.64|641.42|631.32|641.75|631.65|640.74|630.64|276
1685113500000|2023-05-26 15:05:00|641.43|631.33|642.11|632.01|642.93|632.83|640.97|630.87|285
1685113800000|2023-05-26 15:10:00|642.14|632.04|643.25|633.15|643.25|633.15|641.96|631.86|302
1685114100000|2023-05-26 15:15:00|643.47|633.37|641.88|631.78|643.5|633.4|641.63|631.53|315
1685114400000|2023-05-26 15:20:00|641.84|631.74|642.49|632.39|643.03|632.93|641.84|631.74|359
1685114700000|2023-05-26 15:25:00|642.51|632.41|642.45|632.35|642.91|632.81|641.96|631.86|291
1685115000000|2023-05-26 15:30:00|642.44|632.34|642.68|632.58|643.29|633.19|642.35|632.25|213
1685115300000|2023-05-26 15:35:00|642.69|632.59|641.75|631.65|642.71|632.61|641.55|631.45|272
1685115600000|2023-05-26 15:40:00|641.76|631.66|641.92|631.82|642.37|632.27|641.45|631.35|202
1685115900000|2023-05-26 15:45:00|641.91|631.81|641.64|631.54|642.03|631.93|641.32|631.22|172
1685116200000|2023-05-26 15:50:00|641.56|631.46|641.09|630.99|641.73|631.63|640.71|630.61|226
1685116500000|2023-05-26 15:55:00|641.08|630.98|640.93|630.83|641.45|631.35|640.9|630.8|275
1685116800000|2023-05-26 16:00:00|640.91|630.81|641.93|631.83|641.93|631.83|640.64|630.54|263
1685117100000|2023-05-26 16:05:00|641.91|631.81|642.55|632.45|642.84|632.74|641.84|631.74|138
1685117400000|2023-05-26 16:10:00|642.12|632.02|641.44|631.34|642.62|632.52|641.4|631.3|242
1685117700000|2023-05-26 16:15:00|641.69|631.59|642.42|632.32|642.46|632.36|641.51|631.41|299
1685118000000|2023-05-26 16:20:00|642.33|632.23|642.95|632.85|643.09|632.99|642.14|632.04|160
1685118300000|2023-05-26 16:25:00|642.93|632.83|643|632.9|643|632.9|642.43|632.33|113
1685118600000|2023-05-26 16:30:00|642.99|632.89|642.86|632.76|643.12|633.02|642.27|632.17|116
1685118900000|2023-05-26 16:35:00|642.72|632.62|642.46|632.36|642.73|632.63|641.9|631.8|126
1685119200000|2023-05-26 16:40:00|642.47|632.37|642.86|632.76|642.95|632.85|642.08|631.98|189
1685119500000|2023-05-26 16:45:00|642.87|632.77|642.93|632.83|643.01|632.91|642.46|632.36|109
1685119800000|2023-05-26 16:50:00|642.86|632.76|643.04|632.94|643.16|633.06|642.57|632.47|81
1685120100000|2023-05-26 16:55:00|643.16|633.06|642.26|632.16|643.39|633.29|642.16|632.06|117
1685120400000|2023-05-26 17:00:00|642.2|632.1|642.08|631.98|642.49|632.39|641.89|631.79|131
1685120700000|2023-05-26 17:05:00|642.02|631.92|642.37|632.27|642.56|632.46|641.58|631.48|89
1685121000000|2023-05-26 17:10:00|642.38|632.28|642.08|631.98|642.5|632.4|641.75|631.65|74
1685121300000|2023-05-26 17:15:00|642.13|632.03|641.77|631.67|642.71|632.61|641.2|631.1|197
1685121600000|2023-05-26 17:20:00|641.86|631.76|641.25|631.15|642|631.9|641.17|631.07|123
1685121900000|2023-05-26 17:25:00|641.31|631.21|640.47|630.37|641.31|631.21|640.13|630.03|174
1685122200000|2023-05-26 17:30:00|640.49|630.39|639.28|629.18|640.7|630.6|639.23|629.13|218
1685122500000|2023-05-26 17:35:00|639.26|629.16|638.99|628.89|639.49|629.39|638.99|628.89|96
1685122800000|2023-05-26 17:40:00|638.75|628.65|638.5|628.4|638.76|628.66|638.08|627.98|176
1685123100000|2023-05-26 17:45:00|638.51|628.41|638.42|628.32|638.84|628.74|638.1|628|273
1685123400000|2023-05-26 17:50:00|638.39|628.29|638.39|628.29|638.64|628.54|638.2|628.1|285
1685123700000|2023-05-26 17:55:00|638.36|628.26|639.35|629.25|639.35|629.25|638.28|628.18|56
1685124000000|2023-05-26 18:00:00|639.32|629.22|638.24|628.14|639.32|629.22|638.22|628.12|117
1685124300000|2023-05-26 18:05:00|638.28|628.18|637.95|627.85|638.32|628.22|637.46|627.36|161
1685124600000|2023-05-26 18:10:00|637.94|627.84|638.77|628.67|638.8|628.7|637.83|627.73|74
1685124900000|2023-05-26 18:15:00|638.74|628.64|638.86|628.76|639.39|629.29|638.4|628.3|75
1685125200000|2023-05-26 18:20:00|638.87|628.77|639.19|629.09|639.43|629.33|638.8|628.7|87
1685125500000|2023-05-26 18:25:00|639.22|629.12|640.22|630.12|640.69|630.59|638.85|628.75|233
1685125800000|2023-05-26 18:30:00|640.12|630.02|639.87|629.77|640.37|630.27|639.58|629.48|157
1685126100000|2023-05-26 18:35:00|639.86|629.76|640.88|630.78|641.15|631.05|639.52|629.42|159
1685126400000|2023-05-26 18:40:00|640.87|630.77|640.45|630.35|640.98|630.88|640.24|630.14|219
1685126700000|2023-05-26 18:45:00|640.46|630.36|640.4|630.3|640.95|630.85|640.05|629.95|138
1685127000000|2023-05-26 18:50:00|640.41|630.31|641.04|630.94|641.43|631.33|640.2|630.1|112
1685127300000|2023-05-26 18:55:00|641.02|630.92|640.99|630.89|641.25|631.15|640.77|630.67|149
1685127600000|2023-05-26 19:00:00|641.07|630.97|640.72|630.62|641.58|631.48|640.7|630.6|146
1685127900000|2023-05-26 19:05:00|640.73|630.63|641.18|631.08|641.18|631.08|640.53|630.43|73
1685128200000|2023-05-26 19:10:00|641.22|631.12|641.22|631.12|641.44|631.34|640.8|630.7|123
1685128500000|2023-05-26 19:15:00|641.3|631.2|641.47|631.37|641.68|631.58|640.87|630.77|87
1685128800000|2023-05-26 19:20:00|641.46|631.36|641.31|631.21|641.82|631.72|641.29|631.19|105
1685129100000|2023-05-26 19:25:00|641.43|631.33|642.02|631.92|642.16|632.06|641.35|631.25|148
1685129400000|2023-05-26 19:30:00|641.75|631.65|642.28|632.18|642.48|632.38|641.75|631.65|159
1685129700000|2023-05-26 19:35:00|642.25|632.15|641.89|631.79|642.37|632.27|641.81|631.71|158
1685130000000|2023-05-26 19:40:00|641.91|631.81|642.7|632.6|642.7|632.6|641.87|631.77|143
1685130300000|2023-05-26 19:45:00|642.37|632.27|642.71|632.61|642.9|632.8|642.34|632.24|56
1685130600000|2023-05-26 19:50:00|642.68|632.58|643.01|632.91|643.03|632.93|642.5|632.4|95
1685130900000|2023-05-26 19:55:00|642.99|632.89|642.88|632.78|643.38|633.28|642.63|632.53|137
1685131200000|2023-05-26 20:00:00|642.83|632.73|642.98|632.88|643.33|633.23|642.7|632.6|158
1685131500000|2023-05-26 20:05:00|642.96|632.86|642.89|632.79|643.04|632.94|642.44|632.34|78
1685131800000|2023-05-26 20:10:00|642.93|632.83|643.08|632.98|643.29|633.19|642.89|632.79|160
1685132100000|2023-05-26 20:15:00|643.09|632.99|643.16|633.06|643.6|633.5|643.07|632.97|114
1685132400000|2023-05-26 20:20:00|643.2|633.1|643|632.9|643.3|633.2|643|632.9|37
1685132700000|2023-05-26 20:25:00|643.01|632.91|642.69|632.59|643.03|632.93|642.31|632.21|57
1685133000000|2023-05-26 20:30:00|642.7|632.6|642.82|632.72|643.1|633|642.65|632.55|103
1685133300000|2023-05-26 20:35:00|642.83|632.73|642.5|632.4|643.05|632.95|642.5|632.4|87
1685133600000|2023-05-26 20:40:00|642.51|632.41|642.59|632.49|642.76|632.66|642.38|632.28|48
1685133900000|2023-05-26 20:45:00|642.6|632.5|642.49|632.39|642.98|632.88|642.48|632.38|72
1685134200000|2023-05-26 20:50:00|642.48|632.38|642.09|631.99|642.51|632.41|641.94|631.84|106
1685134500000|2023-05-26 20:55:00|642.13|632.03|642.01|631.91|642.23|632.13|641.88|631.78|105
1685170800000|2023-05-27 07:00:00|641.76|631.66|641.47|631.37|641.77|631.67|641.2|631.1|128
1685171100000|2023-05-27 07:05:00|641.5|631.4|641.47|631.37|641.64|631.54|641.26|631.16|138
1685171400000|2023-05-27 07:10:00|641.5|631.4|641.76|631.66|641.77|631.67|641.5|631.4|44
1685171700000|2023-05-27 07:15:00|641.75|631.65|640.72|630.62|641.76|631.66|640.67|630.57|148
1685172000000|2023-05-27 07:20:00|640.73|630.63|640.3|630.2|640.83|630.73|640.29|630.19|85
1685172300000|2023-05-27 07:25:00|640.29|630.19|641.02|630.92|641.11|631.01|640.28|630.18|127
1685172600000|2023-05-27 07:30:00|641.03|630.93|640.34|630.24|641.03|630.93|640.34|630.24|70
1685172900000|2023-05-27 07:35:00|640.45|630.35|641.02|630.92|641.04|630.94|640.45|630.35|32
1685173200000|2023-05-27 07:40:00|641.03|630.93|640.82|630.72|641.03|630.93|640.74|630.64|60
1685173500000|2023-05-27 07:45:00|640.85|630.75|640.87|630.77|640.9|630.8|640.71|630.61|29
1685173800000|2023-05-27 07:50:00|640.85|630.75|640.72|630.62|640.85|630.75|640.15|630.05|140
1685174100000|2023-05-27 07:55:00|640.71|630.61|641.04|630.94|641.17|631.07|640.61|630.51|66
1685174400000|2023-05-27 08:00:00|641.02|630.92|640.61|630.51|641.27|631.17|640.35|630.25|196
1685174700000|2023-05-27 08:05:00|640.59|630.49|640.57|630.47|640.62|630.52|640.33|630.23|93
1685175000000|2023-05-27 08:10:00|640.61|630.51|640.45|630.35|640.67|630.57|640.23|630.13|107
1685175300000|2023-05-27 08:15:00|640.46|630.36|640.47|630.37|640.76|630.66|640.42|630.32|87
1685175600000|2023-05-27 08:20:00|640.48|630.38|640.69|630.59|640.72|630.62|639.98|629.88|165
1685175900000|2023-05-27 08:25:00|640.7|630.6|640.83|630.73|640.83|630.73|640.63|630.53|51
1685176200000|2023-05-27 08:30:00|641.22|631.12|640.96|630.86|641.28|631.18|640.95|630.85|81
1685176200000|2023-05-27 08:30:00|641.22|631.12|640.96|630.86|641.28|631.18|640.95|630.85|81
1685176500000|2023-05-27 08:35:00|641.03|630.93|640.89|630.79|641.05|630.95|640.64|630.54|43
1685176800000|2023-05-27 08:40:00|640.88|630.78|640.38|630.28|641.25|631.15|640.34|630.24|217
1685176500000|2023-05-27 08:35:00|641.03|630.93|640.89|630.79|641.05|630.95|640.64|630.54|43
1685177100000|2023-05-27 08:45:00|640.39|630.29|639.88|629.78|640.53|630.43|639.84|629.74|92
1685177400000|2023-05-27 08:50:00|639.89|629.79|640.35|630.25|640.35|630.25|639.79|629.69|74
1685176800000|2023-05-27 08:40:00|640.88|630.78|640.38|630.28|641.25|631.15|640.34|630.24|217
1685177700000|2023-05-27 08:55:00|640.34|630.24|640.18|630.08|640.45|630.35|640.16|630.06|60
1685177100000|2023-05-27 08:45:00|640.39|630.29|639.88|629.78|640.53|630.43|639.84|629.74|92
1685178000000|2023-05-27 09:00:00|640.15|630.05|640.31|630.21|640.51|630.41|640.08|629.98|133
1685178300000|2023-05-27 09:05:00|640.3|630.2|640.4|630.3|640.4|630.3|639.73|629.63|106
1685177400000|2023-05-27 08:50:00|639.89|629.79|640.35|630.25|640.35|630.25|639.79|629.69|74
1685178600000|2023-05-27 09:10:00|640.41|630.31|640.03|629.93|640.62|630.52|640.02|629.92|132
1685178900000|2023-05-27 09:15:00|640.02|629.92|640.87|630.77|640.89|630.79|640.02|629.92|73
1685177700000|2023-05-27 08:55:00|640.34|630.24|640.18|630.08|640.45|630.35|640.16|630.06|60
1685179200000|2023-05-27 09:20:00|640.86|630.76|640.92|630.82|641.27|631.17|640.81|630.71|147
1685179500000|2023-05-27 09:25:00|640.91|630.81|640.94|630.84|641.02|630.92|640.8|630.7|180
1685178000000|2023-05-27 09:00:00|640.15|630.05|640.31|630.21|640.51|630.41|640.08|629.98|133
1685179800000|2023-05-27 09:30:00|640.95|630.85|640.9|630.8|641.07|630.97|640.65|630.55|185
1685178300000|2023-05-27 09:05:00|640.3|630.2|640.4|630.3|640.4|630.3|639.73|629.63|106
1685180100000|2023-05-27 09:35:00|640.91|630.81|641.72|631.62|641.91|631.81|640.85|630.75|111
1685178600000|2023-05-27 09:10:00|640.41|630.31|640.03|629.93|640.62|630.52|640.02|629.92|132
1685180400000|2023-05-27 09:40:00|641.7|631.6|640.92|630.82|641.7|631.6|640.88|630.78|190
1685180700000|2023-05-27 09:45:00|640.91|630.81|641.39|631.29|641.39|631.29|640.84|630.74|122
1685178900000|2023-05-27 09:15:00|640.02|629.92|640.87|630.77|640.89|630.79|640.02|629.92|73
1685181000000|2023-05-27 09:50:00|641.41|631.31|642.22|632.12|642.24|632.14|641.41|631.31|97
1685179200000|2023-05-27 09:20:00|640.86|630.76|640.92|630.82|641.27|631.17|640.81|630.71|147
1685181300000|2023-05-27 09:55:00|642.24|632.14|641.86|631.76|642.28|632.18|641.57|631.47|92
1685181600000|2023-05-27 10:00:00|641.73|631.63|642.25|632.15|642.27|632.17|641.68|631.58|142
1685179500000|2023-05-27 09:25:00|640.91|630.81|640.94|630.84|641.02|630.92|640.8|630.7|180
1685181900000|2023-05-27 10:05:00|642.27|632.17|642.4|632.3|642.4|632.3|641.9|631.8|47
1685179800000|2023-05-27 09:30:00|640.95|630.85|640.9|630.8|641.07|630.97|640.65|630.55|185
1685182200000|2023-05-27 10:10:00|642.39|632.29|642.39|632.29|642.43|632.33|642.19|632.09|33
1685182500000|2023-05-27 10:15:00|642.38|632.28|642.45|632.35|642.47|632.37|642.13|632.03|28
1685180100000|2023-05-27 09:35:00|640.91|630.81|641.72|631.62|641.91|631.81|640.85|630.75|111
1685182800000|2023-05-27 10:20:00|642.42|632.32|642.55|632.45|642.66|632.56|642.38|632.28|60
1685180400000|2023-05-27 09:40:00|641.7|631.6|640.92|630.82|641.7|631.6|640.88|630.78|190
1685183100000|2023-05-27 10:25:00|642.49|632.39|641.78|631.68|642.57|632.47|641.76|631.66|92
1685183400000|2023-05-27 10:30:00|641.76|631.66|641.65|631.55|642.06|631.96|641.55|631.45|59
1685180700000|2023-05-27 09:45:00|640.91|630.81|641.39|631.29|641.39|631.29|640.84|630.74|122
1685183700000|2023-05-27 10:35:00|641.66|631.56|641.69|631.59|641.84|631.74|641.45|631.35|57
1685181000000|2023-05-27 09:50:00|641.41|631.31|642.22|632.12|642.24|632.14|641.41|631.31|97
1685184000000|2023-05-27 10:40:00|641.68|631.58|641.75|631.65|641.96|631.86|641.64|631.54|66
1685184300000|2023-05-27 10:45:00|641.72|631.62|641.61|631.51|641.92|631.82|641.54|631.44|60
1685181300000|2023-05-27 09:55:00|642.24|632.14|641.86|631.76|642.28|632.18|641.57|631.47|92
1685184600000|2023-05-27 10:50:00|641.56|631.46|641.28|631.18|641.67|631.57|641.2|631.1|70
1685184900000|2023-05-27 10:55:00|641.29|631.19|641.92|631.82|642.07|631.97|641.28|631.18|74
1685181600000|2023-05-27 10:00:00|641.73|631.63|642.25|632.15|642.27|632.17|641.68|631.58|142
1685185200000|2023-05-27 11:00:00|642.05|631.95|641.41|631.31|642.08|631.98|641.29|631.19|164
1685181900000|2023-05-27 10:05:00|642.27|632.17|642.4|632.3|642.4|632.3|641.9|631.8|47
1685185500000|2023-05-27 11:05:00|641.42|631.32|641.28|631.18|641.68|631.58|641.05|630.95|62
1685185800000|2023-05-27 11:10:00|641.24|631.14|641.67|631.57|641.86|631.76|641.1|631|130
1685182200000|2023-05-27 10:10:00|642.39|632.29|642.39|632.29|642.43|632.33|642.19|632.09|33
1685186100000|2023-05-27 11:15:00|641.66|631.56|641.8|631.7|641.85|631.75|641.29|631.19|69
1685186400000|2023-05-27 11:20:00|641.79|631.69|641.5|631.4|641.79|631.69|641.12|631.02|52
1685182500000|2023-05-27 10:15:00|642.38|632.28|642.45|632.35|642.47|632.37|642.13|632.03|28
1685186700000|2023-05-27 11:25:00|641.51|631.41|642.29|632.19|642.31|632.21|641.33|631.23|106
1685182800000|2023-05-27 10:20:00|642.42|632.32|642.55|632.45|642.66|632.56|642.38|632.28|60
1685187000000|2023-05-27 11:30:00|642.3|632.2|642.27|632.17|642.31|632.21|642.01|631.91|85
1685187300000|2023-05-27 11:35:00|642.28|632.18|642.24|632.14|642.33|632.23|642.22|632.12|50
1685183100000|2023-05-27 10:25:00|642.49|632.39|641.78|631.68|642.57|632.47|641.76|631.66|92
1685187600000|2023-05-27 11:40:00|642.23|632.13|642.36|632.26|642.43|632.33|642.2|632.1|65
1685183400000|2023-05-27 10:30:00|641.76|631.66|641.65|631.55|642.06|631.96|641.55|631.45|59
1685187900000|2023-05-27 11:45:00|642.29|632.19|642.26|632.16|642.59|632.49|641.99|631.89|230
1685188200000|2023-05-27 11:50:00|642.14|632.04|642.64|632.54|642.69|632.59|642.11|632.01|116
1685183700000|2023-05-27 10:35:00|641.66|631.56|641.69|631.59|641.84|631.74|641.45|631.35|57
1685188500000|2023-05-27 11:55:00|642.65|632.55|642.93|632.83|643.07|632.97|642.64|632.54|126
1685188800000|2023-05-27 12:00:00|642.91|632.81|642.63|632.53|643.06|632.96|642.56|632.46|153
1685184000000|2023-05-27 10:40:00|641.68|631.58|641.75|631.65|641.96|631.86|641.64|631.54|66
1685189100000|2023-05-27 12:05:00|642.57|632.47|642.73|632.63|642.84|632.74|642.55|632.45|81
1685184300000|2023-05-27 10:45:00|641.72|631.62|641.61|631.51|641.92|631.82|641.54|631.44|60
1685189400000|2023-05-27 12:10:00|642.72|632.62|642.93|632.83|643.11|633.01|642.59|632.49|84
1685189700000|2023-05-27 12:15:00|642.83|632.73|643.09|632.99|643.1|633|642.81|632.71|61
1685184600000|2023-05-27 10:50:00|641.56|631.46|641.28|631.18|641.67|631.57|641.2|631.1|70
1685190000000|2023-05-27 12:20:00|643.06|632.96|643.21|633.11|643.21|633.11|642.81|632.71|75
1685190300000|2023-05-27 12:25:00|643.19|633.09|643.66|633.56|643.74|633.64|643.18|633.08|77
1685184900000|2023-05-27 10:55:00|641.29|631.19|641.92|631.82|642.07|631.97|641.28|631.18|74
1685190600000|2023-05-27 12:30:00|643.58|633.48|644.01|633.91|644.34|634.24|643.48|633.38|154
1685190900000|2023-05-27 12:35:00|643.99|633.89|643.77|633.67|644.09|633.99|643.73|633.63|164
1685185200000|2023-05-27 11:00:00|642.05|631.95|641.41|631.31|642.08|631.98|641.29|631.19|164
1685191200000|2023-05-27 12:40:00|643.73|633.63|642.33|632.23|643.73|633.63|642.32|632.22|187
1685185500000|2023-05-27 11:05:00|641.42|631.32|641.28|631.18|641.68|631.58|641.05|630.95|62
1685191500000|2023-05-27 12:45:00|642.35|632.25|642.47|632.37|642.71|632.61|642.35|632.25|71
1685191800000|2023-05-27 12:50:00|642.49|632.39|642.5|632.4|642.58|632.48|642.4|632.3|72
1685185800000|2023-05-27 11:10:00|641.24|631.14|641.67|631.57|641.86|631.76|641.1|631|130
1685192100000|2023-05-27 12:55:00|642.48|632.38|642.26|632.16|642.62|632.52|641.94|631.84|141
1685192400000|2023-05-27 13:00:00|642.39|632.29|642.75|632.65|642.79|632.69|642.39|632.29|125
1685186100000|2023-05-27 11:15:00|641.66|631.56|641.8|631.7|641.85|631.75|641.29|631.19|69
1685192700000|2023-05-27 13:05:00|642.77|632.67|643.16|633.06|643.28|633.18|642.67|632.57|57
1685193000000|2023-05-27 13:10:00|643.39|633.29|643.43|633.33|643.5|633.4|643.08|632.98|99
1685186400000|2023-05-27 11:20:00|641.79|631.69|641.5|631.4|641.79|631.69|641.12|631.02|52
1685193300000|2023-05-27 13:15:00|643.42|633.32|643.41|633.31|643.58|633.48|643.16|633.06|158
1685193600000|2023-05-27 13:20:00|643.39|633.29|642.92|632.82|643.43|633.33|642.9|632.8|148
1685186700000|2023-05-27 11:25:00|641.51|631.41|642.29|632.19|642.31|632.21|641.33|631.23|106
1685193900000|2023-05-27 13:25:00|642.93|632.83|643.32|633.22|643.61|633.51|642.76|632.66|173
1685187000000|2023-05-27 11:30:00|642.3|632.2|642.27|632.17|642.31|632.21|642.01|631.91|85
1685194200000|2023-05-27 13:30:00|643.31|633.21|642.61|632.51|643.47|633.37|642.47|632.37|133
1685194500000|2023-05-27 13:35:00|642.71|632.61|642.85|632.75|643.01|632.91|642.43|632.33|107
1685187300000|2023-05-27 11:35:00|642.28|632.18|642.24|632.14|642.33|632.23|642.22|632.12|50
1685194800000|2023-05-27 13:40:00|642.86|632.76|642.89|632.79|642.98|632.88|642.7|632.6|84
1685195100000|2023-05-27 13:45:00|642.9|632.8|642.83|632.73|643.23|633.13|642.66|632.56|107
1685187600000|2023-05-27 11:40:00|642.23|632.13|642.36|632.26|642.43|632.33|642.2|632.1|65
1685195400000|2023-05-27 13:50:00|642.81|632.71|642.33|632.23|642.81|632.71|642.13|632.03|107
1685195700000|2023-05-27 13:55:00|642.34|632.24|640.3|630.2|642.36|632.26|638.76|628.66|427
1685187900000|2023-05-27 11:45:00|642.29|632.19|642.26|632.16|642.59|632.49|641.99|631.89|230
1685196000000|2023-05-27 14:00:00|640.27|630.17|641.69|631.59|641.94|631.84|639.93|629.83|421
1685188200000|2023-05-27 11:50:00|642.14|632.04|642.64|632.54|642.69|632.59|642.11|632.01|116
1685196300000|2023-05-27 14:05:00|641.7|631.6|642.11|632.01|642.24|632.14|641.7|631.6|254
1685196600000|2023-05-27 14:10:00|642.03|631.93|641.95|631.85|642.17|632.07|641.68|631.58|289
1685188500000|2023-05-27 11:55:00|642.65|632.55|642.93|632.83|643.07|632.97|642.64|632.54|126
1685196900000|2023-05-27 14:15:00|641.97|631.87|642.1|632|642.26|632.16|641.74|631.64|162
1685197200000|2023-05-27 14:20:00|642.07|631.97|643.18|633.08|643.3|633.2|641.9|631.8|328
1685188800000|2023-05-27 12:00:00|642.91|632.81|642.63|632.53|643.06|632.96|642.56|632.46|153
1685197500000|2023-05-27 14:25:00|643.2|633.1|642.83|632.73|643.31|633.21|642.62|632.52|292
1685197800000|2023-05-27 14:30:00|642.82|632.72|643.15|633.05|643.15|633.05|642.5|632.4|236
1685189100000|2023-05-27 12:05:00|642.57|632.47|642.73|632.63|642.84|632.74|642.55|632.45|81
1685198100000|2023-05-27 14:35:00|643.13|633.03|643.31|633.21|643.37|633.27|642.91|632.81|109
1685198400000|2023-05-27 14:40:00|643.29|633.19|643.32|633.22|643.51|633.41|643.13|633.03|194
1685189400000|2023-05-27 12:10:00|642.72|632.62|642.93|632.83|643.11|633.01|642.59|632.49|84
1685198700000|2023-05-27 14:45:00|643.29|633.19|643.5|633.4|643.63|633.53|643.1|633|217
1685189700000|2023-05-27 12:15:00|642.83|632.73|643.09|632.99|643.1|633|642.81|632.71|61
1685199000000|2023-05-27 14:50:00|643.51|633.41|643.15|633.05|643.85|633.75|643.13|633.03|181
1685199300000|2023-05-27 14:55:00|643.14|633.04|643.19|633.09|643.58|633.48|643.06|632.96|218
1685190000000|2023-05-27 12:20:00|643.06|632.96|643.21|633.11|643.21|633.11|642.81|632.71|75
1685199600000|2023-05-27 15:00:00|643.24|633.14|643.29|633.19|643.48|633.38|642.91|632.81|206
1685199900000|2023-05-27 15:05:00|643.26|633.16|643.59|633.49|643.62|633.52|643.19|633.09|120
1685190300000|2023-05-27 12:25:00|643.19|633.09|643.66|633.56|643.74|633.64|643.18|633.08|77
1685200200000|2023-05-27 15:10:00|643.56|633.46|643.83|633.73|643.91|633.81|643.36|633.26|126
1685190600000|2023-05-27 12:30:00|643.58|633.48|644.01|633.91|644.34|634.24|643.48|633.38|154
1685200500000|2023-05-27 15:15:00|643.81|633.71|644.38|634.28|644.39|634.29|643.81|633.71|63
1685190900000|2023-05-27 12:35:00|643.99|633.89|643.77|633.67|644.09|633.99|643.73|633.63|164
1685200800000|2023-05-27 15:20:00|644.39|634.29|644.77|634.67|644.79|634.69|644.38|634.28|102
1685201100000|2023-05-27 15:25:00|644.79|634.69|643.99|633.89|644.79|634.69|643.93|633.83|143
1685191200000|2023-05-27 12:40:00|643.73|633.63|642.33|632.23|643.73|633.63|642.32|632.22|187
1685201400000|2023-05-27 15:30:00|644|633.9|644.43|634.33|644.46|634.36|643.72|633.62|170
1685191500000|2023-05-27 12:45:00|642.35|632.25|642.47|632.37|642.71|632.61|642.35|632.25|71
1685201700000|2023-05-27 15:35:00|644.44|634.34|644.68|634.58|644.82|634.72|644.4|634.3|118
1685202000000|2023-05-27 15:40:00|644.71|634.61|644.81|634.71|644.9|634.8|644.68|634.58|85
1685191800000|2023-05-27 12:50:00|642.49|632.39|642.5|632.4|642.58|632.48|642.4|632.3|72
1685202300000|2023-05-27 15:45:00|644.78|634.68|644.88|634.78|644.9|634.8|644.73|634.63|65
1685202600000|2023-05-27 15:50:00|644.87|634.77|644.97|634.87|644.99|634.89|644.8|634.7|41
1685192100000|2023-05-27 12:55:00|642.48|632.38|642.26|632.16|642.62|632.52|641.94|631.84|141
1685202900000|2023-05-27 15:55:00|644.99|634.89|645.22|635.12|645.25|635.15|644.88|634.78|53
1685203200000|2023-05-27 16:00:00|645.23|635.13|644.69|634.59|645.73|635.63|644.65|634.55|221
1685192400000|2023-05-27 13:00:00|642.39|632.29|642.75|632.65|642.79|632.69|642.39|632.29|125
1685203500000|2023-05-27 16:05:00|644.8|634.7|645.15|635.05|645.68|635.58|644.8|634.7|164
1685192700000|2023-05-27 13:05:00|642.77|632.67|643.16|633.06|643.28|633.18|642.67|632.57|57
1685203800000|2023-05-27 16:10:00|645.18|635.08|645.39|635.29|645.39|635.29|644.81|634.71|104
1685204100000|2023-05-27 16:15:00|645.38|635.28|644.93|634.83|645.39|635.29|644.93|634.83|117
1685193000000|2023-05-27 13:10:00|643.39|633.29|643.43|633.33|643.5|633.4|643.08|632.98|99
1685204400000|2023-05-27 16:20:00|644.9|634.8|644.18|634.08|644.97|634.87|644.13|634.03|175
1685204700000|2023-05-27 16:25:00|644.19|634.09|644.87|634.77|645|634.9|644.18|634.08|142
1685193300000|2023-05-27 13:15:00|643.42|633.32|643.41|633.31|643.58|633.48|643.16|633.06|158
1685205000000|2023-05-27 16:30:00|644.91|634.81|644.63|634.53|645.01|634.91|644.24|634.14|98
1685193600000|2023-05-27 13:20:00|643.39|633.29|642.92|632.82|643.43|633.33|642.9|632.8|148
1685205300000|2023-05-27 16:35:00|644.69|634.59|644.32|634.22|644.69|634.59|644.29|634.19|124
1685193900000|2023-05-27 13:25:00|642.93|632.83|643.32|633.22|643.61|633.51|642.76|632.66|173
1685205600000|2023-05-27 16:40:00|644.3|634.2|643.8|633.7|644.32|634.22|643.57|633.47|252
1685194200000|2023-05-27 13:30:00|643.31|633.21|642.61|632.51|643.47|633.37|642.47|632.37|133
1685205900000|2023-05-27 16:45:00|643.82|633.72|644.72|634.62|644.73|634.63|643.82|633.72|103
1685194500000|2023-05-27 13:35:00|642.71|632.61|642.85|632.75|643.01|632.91|642.43|632.33|107
1685206200000|2023-05-27 16:50:00|644.73|634.63|645.41|635.31|645.42|635.32|644.62|634.52|139
1685194800000|2023-05-27 13:40:00|642.86|632.76|642.89|632.79|642.98|632.88|642.7|632.6|84
1685206500000|2023-05-27 16:55:00|645.42|635.32|644.78|634.68|645.45|635.35|644.78|634.68|56
1685195100000|2023-05-27 13:45:00|642.9|632.8|642.83|632.73|643.23|633.13|642.66|632.56|107
1685206800000|2023-05-27 17:00:00|644.93|634.83|644.49|634.39|645.08|634.98|644.15|634.05|123
1685195400000|2023-05-27 13:50:00|642.81|632.71|642.33|632.23|642.81|632.71|642.13|632.03|107
1685207100000|2023-05-27 17:05:00|644.46|634.36|645.01|634.91|645.04|634.94|644.45|634.35|49
1685195700000|2023-05-27 13:55:00|642.34|632.24|640.3|630.2|642.36|632.26|638.76|628.66|427
1685207400000|2023-05-27 17:10:00|644.98|634.88|644.35|634.25|645.16|635.06|644.26|634.16|150
1685207700000|2023-05-27 17:15:00|644.4|634.3|644.95|634.85|645.24|635.14|644.22|634.12|114
1685196000000|2023-05-27 14:00:00|640.27|630.17|641.69|631.59|641.94|631.84|639.93|629.83|421
1685208000000|2023-05-27 17:20:00|645.02|634.92|644.94|634.84|645.15|635.05|644.78|634.68|55
1685208300000|2023-05-27 17:25:00|644.42|634.32|644.97|634.87|645.55|635.45|644.42|634.32|104
1685196300000|2023-05-27 14:05:00|641.7|631.6|642.11|632.01|642.24|632.14|641.7|631.6|254
1685208600000|2023-05-27 17:30:00|644.95|634.85|645.25|635.15|645.38|635.28|644.8|634.7|68
1685196600000|2023-05-27 14:10:00|642.03|631.93|641.95|631.85|642.17|632.07|641.68|631.58|289
1685208900000|2023-05-27 17:35:00|645.24|635.14|645.62|635.52|645.62|635.52|644.6|634.5|143
1685209200000|2023-05-27 17:40:00|645.63|635.53|645.6|635.5|645.67|635.57|645.38|635.28|77
1685196900000|2023-05-27 14:15:00|641.97|631.87|642.1|632|642.26|632.16|641.74|631.64|162
1685209500000|2023-05-27 17:45:00|645.59|635.49|645.85|635.75|645.97|635.87|645.51|635.41|114
1685209800000|2023-05-27 17:50:00|645.81|635.71|646.22|636.12|646.3|636.2|645.79|635.69|97
1685197200000|2023-05-27 14:20:00|642.07|631.97|643.18|633.08|643.3|633.2|641.9|631.8|328
1685210100000|2023-05-27 17:55:00|646.3|636.2|645.6|635.5|646.3|636.2|645.56|635.46|120
1685197500000|2023-05-27 14:25:00|643.2|633.1|642.83|632.73|643.31|633.21|642.62|632.52|292
1685210400000|2023-05-27 18:00:00|645.58|635.48|645.52|635.42|645.98|635.88|645.45|635.35|107
1685210700000|2023-05-27 18:05:00|645.49|635.39|646.02|635.92|646.03|635.93|645.16|635.06|55
1685197800000|2023-05-27 14:30:00|642.82|632.72|643.15|633.05|643.15|633.05|642.5|632.4|236
1685211000000|2023-05-27 18:10:00|646.03|635.93|645.66|635.56|646.09|635.99|645.47|635.37|53
1685211300000|2023-05-27 18:15:00|645.71|635.61|645.59|635.49|646.16|636.06|645.48|635.38|66
1685198100000|2023-05-27 14:35:00|643.13|633.03|643.31|633.21|643.37|633.27|642.91|632.81|109
1685211600000|2023-05-27 18:20:00|645.62|635.52|645.43|635.33|645.74|635.64|645.04|634.94|86
1685198400000|2023-05-27 14:40:00|643.29|633.19|643.32|633.22|643.51|633.41|643.13|633.03|194
1685211900000|2023-05-27 18:25:00|645.41|635.31|645.69|635.59|646.21|636.11|645.4|635.3|79
1685212200000|2023-05-27 18:30:00|645.6|635.5|646.34|636.24|646.73|636.63|645.46|635.36|186
1685198700000|2023-05-27 14:45:00|643.29|633.19|643.5|633.4|643.63|633.53|643.1|633|217
1685212500000|2023-05-27 18:35:00|646.29|636.19|646.74|636.64|646.83|636.73|646.29|636.19|195
1685212800000|2023-05-27 18:40:00|646.71|636.61|646.91|636.81|647.03|636.93|646.63|636.53|86
1685199000000|2023-05-27 14:50:00|643.51|633.41|643.15|633.05|643.85|633.75|643.13|633.03|181
1685213100000|2023-05-27 18:45:00|646.98|636.88|646.14|636.04|647.01|636.91|646.05|635.95|77
1685213400000|2023-05-27 18:50:00|646.13|636.03|645.72|635.62|646.42|636.32|645.43|635.33|169
1685199300000|2023-05-27 14:55:00|643.14|633.04|643.19|633.09|643.58|633.48|643.06|632.96|218
1685213700000|2023-05-27 18:55:00|645.69|635.59|644.86|634.76|645.69|635.59|644.73|634.63|203
1685199600000|2023-05-27 15:00:00|643.24|633.14|643.29|633.19|643.48|633.38|642.91|632.81|206
1685214000000|2023-05-27 19:00:00|644.87|634.77|645.55|635.45|645.6|635.5|644.75|634.65|193
1685199900000|2023-05-27 15:05:00|643.26|633.16|643.59|633.49|643.62|633.52|643.19|633.09|120
1685214300000|2023-05-27 19:05:00|645.56|635.46|645.81|635.71|646.07|635.97|645.49|635.39|105
1685200200000|2023-05-27 15:10:00|643.56|633.46|643.83|633.73|643.91|633.81|643.36|633.26|126
1685214600000|2023-05-27 19:10:00|645.82|635.72|646.23|636.13|646.35|636.25|645.74|635.64|74
1685214900000|2023-05-27 19:15:00|646.24|636.14|646.12|636.02|646.83|636.73|645.61|635.51|143
1685200500000|2023-05-27 15:15:00|643.81|633.71|644.38|634.28|644.39|634.29|643.81|633.71|63
1685215200000|2023-05-27 19:20:00|646.13|636.03|646.65|636.55|646.69|636.59|646.12|636.02|96
1685200800000|2023-05-27 15:20:00|644.39|634.29|644.77|634.67|644.79|634.69|644.38|634.28|102
1685215500000|2023-05-27 19:25:00|646.64|636.54|646.78|636.68|646.8|636.7|646.32|636.22|99
1685201100000|2023-05-27 15:25:00|644.79|634.69|643.99|633.89|644.79|634.69|643.93|633.83|143
1685215800000|2023-05-27 19:30:00|646.81|636.71|646.96|636.86|647.16|637.06|646.78|636.68|176
1685201400000|2023-05-27 15:30:00|644|633.9|644.43|634.33|644.46|634.36|643.72|633.62|170
1685216100000|2023-05-27 19:35:00|646.98|636.88|646.97|636.87|647.06|636.96|646.55|636.45|121
1685201700000|2023-05-27 15:35:00|644.44|634.34|644.68|634.58|644.82|634.72|644.4|634.3|118
1685216400000|2023-05-27 19:40:00|646.98|636.88|647.3|637.2|647.37|637.27|646.84|636.74|99
1685202000000|2023-05-27 15:40:00|644.71|634.61|644.81|634.71|644.9|634.8|644.68|634.58|85
1685216700000|2023-05-27 19:45:00|647.33|637.23|647.39|637.29|647.45|637.35|647.25|637.15|143
1685217000000|2023-05-27 19:50:00|647.42|637.32|647.5|637.4|647.62|637.52|647.39|637.29|104
1685202300000|2023-05-27 15:45:00|644.78|634.68|644.88|634.78|644.9|634.8|644.73|634.63|65
1685217300000|2023-05-27 19:55:00|647.49|637.39|647.77|637.67|647.77|637.67|647.42|637.32|74
1685202600000|2023-05-27 15:50:00|644.87|634.77|644.97|634.87|644.99|634.89|644.8|634.7|41
1685217600000|2023-05-27 20:00:00|647.7|637.6|647.86|637.76|647.86|637.76|647.52|637.42|120
1685217900000|2023-05-27 20:05:00|647.87|637.77|647.78|637.68|648.03|637.93|647.67|637.57|158
1685202900000|2023-05-27 15:55:00|644.99|634.89|645.22|635.12|645.25|635.15|644.88|634.78|53
1685218200000|2023-05-27 20:10:00|647.79|637.69|648.02|637.92|648.14|638.04|647.7|637.6|132
1685218500000|2023-05-27 20:15:00|647.99|637.89|648.2|638.1|648.24|638.14|647.85|637.75|112
1685203200000|2023-05-27 16:00:00|645.23|635.13|644.69|634.59|645.73|635.63|644.65|634.55|221
1685218800000|2023-05-27 20:20:00|648.23|638.13|648.19|638.09|648.23|638.13|647.89|637.79|82
1685219100000|2023-05-27 20:25:00|648.18|638.08|648.29|638.19|648.29|638.19|648.02|637.92|106
1685203500000|2023-05-27 16:05:00|644.8|634.7|645.15|635.05|645.68|635.58|644.8|634.7|164
1685219400000|2023-05-27 20:30:00|648.3|638.2|647.69|637.59|648.34|638.24|647.69|637.59|65
1685219700000|2023-05-27 20:35:00|647.67|637.57|648.14|638.04|648.14|638.04|647.64|637.54|77
1685203800000|2023-05-27 16:10:00|645.18|635.08|645.39|635.29|645.39|635.29|644.81|634.71|104
1685220000000|2023-05-27 20:40:00|648.22|638.12|648.8|638.7|648.8|638.7|648.22|638.12|55
1685204100000|2023-05-27 16:15:00|645.38|635.28|644.93|634.83|645.39|635.29|644.93|634.83|117
1685220300000|2023-05-27 20:45:00|648.71|638.61|649.35|639.25|649.41|639.31|648.71|638.61|97
1685220600000|2023-05-27 20:50:00|649.36|639.26|648.87|638.77|649.36|639.26|648.79|638.69|119
1685204400000|2023-05-27 16:20:00|644.9|634.8|644.18|634.08|644.97|634.87|644.13|634.03|175
1685220900000|2023-05-27 20:55:00|648.86|638.76|649.24|639.14|649.27|639.17|648.84|638.74|85
1685204700000|2023-05-27 16:25:00|644.19|634.09|644.87|634.77|645|634.9|644.18|634.08|142
1685221200000|2023-05-27 21:00:00|649.28|639.18|648.74|638.64|649.33|639.23|648.69|638.59|112
1685221500000|2023-05-27 21:05:00|648.7|638.6|648.43|638.33|648.71|638.61|647.66|637.56|100
1685205000000|2023-05-27 16:30:00|644.91|634.81|644.63|634.53|645.01|634.91|644.24|634.14|98
1685221800000|2023-05-27 21:10:00|648.44|638.34|647.83|637.73|648.64|638.54|647.82|637.72|87
1685222100000|2023-05-27 21:15:00|647.85|637.75|647.73|637.63|647.88|637.78|647.19|637.09|53
1685205300000|2023-05-27 16:35:00|644.69|634.59|644.32|634.22|644.69|634.59|644.29|634.19|124
1685222400000|2023-05-27 21:20:00|647.74|637.64|647.65|637.55|647.78|637.68|647.22|637.12|74
1685222700000|2023-05-27 21:25:00|647.64|637.54|647.43|637.33|647.69|637.59|647.3|637.2|49
1685205600000|2023-05-27 16:40:00|644.3|634.2|643.8|633.7|644.32|634.22|643.57|633.47|252
1685223000000|2023-05-27 21:30:00|647.39|637.29|647.6|637.5|647.69|637.59|647.39|637.29|39
1685205900000|2023-05-27 16:45:00|643.82|633.72|644.72|634.62|644.73|634.63|643.82|633.72|103
1685223300000|2023-05-27 21:35:00|647.62|637.52|647.8|637.7|647.83|637.73|647.56|637.46|28
1685223600000|2023-05-27 21:40:00|647.83|637.73|647.62|637.52|647.91|637.81|647.53|637.43|58
1685206200000|2023-05-27 16:50:00|644.73|634.63|645.41|635.31|645.42|635.32|644.62|634.52|139
1685223900000|2023-05-27 21:45:00|647.61|637.51|647.37|637.27|647.68|637.58|647.22|637.12|45
1685206500000|2023-05-27 16:55:00|645.42|635.32|644.78|634.68|645.45|635.35|644.78|634.68|56
1685224200000|2023-05-27 21:50:00|647.67|637.57|647.99|637.89|648.05|637.95|647.67|637.57|59
1685224500000|2023-05-27 21:55:00|648|637.9|647.02|636.92|648.23|638.13|646.95|636.85|68
1685206800000|2023-05-27 17:00:00|644.93|634.83|644.49|634.39|645.08|634.98|644.15|634.05|123
1685224800000|2023-05-27 22:00:00|646.99|636.89|647.42|637.32|647.52|637.42|646.99|636.89|118
1685225100000|2023-05-27 22:05:00|647.46|637.36|647.44|637.34|647.49|637.39|647.2|637.1|86
1685207100000|2023-05-27 17:05:00|644.46|634.36|645.01|634.91|645.04|634.94|644.45|634.35|49
1685225400000|2023-05-27 22:10:00|647.45|637.35|647.33|637.23|647.49|637.39|647.3|637.2|130
1685207400000|2023-05-27 17:10:00|644.98|634.88|644.35|634.25|645.16|635.06|644.26|634.16|150
1685225700000|2023-05-27 22:15:00|647|636.9|646.98|636.88|647.36|637.26|646.96|636.86|61
1685226000000|2023-05-27 22:20:00|646.97|636.87|646.97|636.87|647.13|637.03|646.65|636.55|121
1685207700000|2023-05-27 17:15:00|644.4|634.3|644.95|634.85|645.24|635.14|644.22|634.12|114
1685226300000|2023-05-27 22:25:00|646.96|636.86|647.46|637.36|647.46|637.36|646.49|636.39|51
1685226600000|2023-05-27 22:30:00|647.47|637.37|647.93|637.83|648.04|637.94|647.38|637.28|105
1685208000000|2023-05-27 17:20:00|645.02|634.92|644.94|634.84|645.15|635.05|644.78|634.68|55
1685226900000|2023-05-27 22:35:00|647.94|637.84|648.32|638.22|648.56|638.46|647.73|637.63|108
1685208300000|2023-05-27 17:25:00|644.42|634.32|644.97|634.87|645.55|635.45|644.42|634.32|104
1685227200000|2023-05-27 22:40:00|648.33|638.23|648.69|638.59|649.01|638.91|648.33|638.23|184
1685227500000|2023-05-27 22:45:00|648.68|638.58|649.21|639.11|649.44|639.34|648.68|638.58|201
1685208600000|2023-05-27 17:30:00|644.95|634.85|645.25|635.15|645.38|635.28|644.8|634.7|68
1685227800000|2023-05-27 22:50:00|649.23|639.13|648.34|638.24|649.42|639.32|648.32|638.22|167
1685208900000|2023-05-27 17:35:00|645.24|635.14|645.62|635.52|645.62|635.52|644.6|634.5|143
1685228100000|2023-05-27 22:55:00|648.39|638.29|648.57|638.47|648.74|638.64|648.39|638.29|101
1685228400000|2023-05-27 23:00:00|648.58|638.48|648.42|638.32|648.74|638.64|648.4|638.3|54
1685209200000|2023-05-27 17:40:00|645.63|635.53|645.6|635.5|645.67|635.57|645.38|635.28|77
1685228700000|2023-05-27 23:05:00|648.48|638.38|647.86|637.76|648.59|638.49|647.82|637.72|61
1685209500000|2023-05-27 17:45:00|645.59|635.49|645.85|635.75|645.97|635.87|645.51|635.41|114
1685229000000|2023-05-27 23:10:00|647.85|637.75|649.01|638.91|649.1|639|647.83|637.73|127
1685229300000|2023-05-27 23:15:00|648.96|638.86|649.09|638.99|649.1|639|648.57|638.47|65
1685209800000|2023-05-27 17:50:00|645.81|635.71|646.22|636.12|646.3|636.2|645.79|635.69|97
1685229600000|2023-05-27 23:20:00|649.12|639.02|649.02|638.92|649.21|639.11|648.64|638.54|87
1685210100000|2023-05-27 17:55:00|646.3|636.2|645.6|635.5|646.3|636.2|645.56|635.46|120
1685229900000|2023-05-27 23:25:00|649.01|638.91|648.9|638.8|649.1|639|648.8|638.7|39
1685210400000|2023-05-27 18:00:00|645.58|635.48|645.52|635.42|645.98|635.88|645.45|635.35|107
1685230200000|2023-05-27 23:30:00|648.89|638.79|648.77|638.67|648.96|638.86|648.77|638.67|31
1685210700000|2023-05-27 18:05:00|645.49|635.39|646.02|635.92|646.03|635.93|645.16|635.06|55
1685230500000|2023-05-27 23:35:00|648.99|638.89|649.2|639.1|649.21|639.11|648.87|638.77|62
1685211000000|2023-05-27 18:10:00|646.03|635.93|645.66|635.56|646.09|635.99|645.47|635.37|53
1685230800000|2023-05-27 23:40:00|649.24|639.14|649.39|639.29|649.71|639.61|649.03|638.93|137
1685231100000|2023-05-27 23:45:00|649.42|639.32|649.49|639.39|649.67|639.57|649.11|639.01|53
1685211300000|2023-05-27 18:15:00|645.71|635.61|645.59|635.49|646.16|636.06|645.48|635.38|66
1685231400000|2023-05-27 23:50:00|649.48|639.38|649.4|639.3|649.53|639.43|649.26|639.16|41
1685211600000|2023-05-27 18:20:00|645.62|635.52|645.43|635.33|645.74|635.64|645.04|634.94|86
1685231700000|2023-05-27 23:55:00|649.35|639.25|649.45|639.35|649.77|639.67|649.19|639.09|32
1685232000000|2023-05-28 00:00:00|649.46|639.36|648.7|638.6|649.68|639.58|648.46|638.36|148
1685211900000|2023-05-27 18:25:00|645.41|635.31|645.69|635.59|646.21|636.11|645.4|635.3|79
1685232300000|2023-05-28 00:05:00|648.68|638.58|648.92|638.82|648.98|638.88|648.29|638.19|121
1685212200000|2023-05-27 18:30:00|645.6|635.5|646.34|636.24|646.73|636.63|645.46|635.36|186
1685232600000|2023-05-28 00:10:00|648.96|638.86|648.77|638.67|649.17|639.07|648.61|638.51|126
1685232900000|2023-05-28 00:15:00|648.82|638.72|648.01|637.91|648.89|638.79|647.77|637.67|211
1685212500000|2023-05-27 18:35:00|646.29|636.19|646.74|636.64|646.83|636.73|646.29|636.19|195
1685233200000|2023-05-28 00:20:00|647.98|637.88|648.62|638.52|648.7|638.6|647.91|637.81|201
1685233500000|2023-05-28 00:25:00|648.6|638.5|648.04|637.94|648.62|638.52|647.93|637.83|71
1685212800000|2023-05-27 18:40:00|646.71|636.61|646.91|636.81|647.03|636.93|646.63|636.53|86
1685233800000|2023-05-28 00:30:00|648.07|637.97|648.57|638.47|648.67|638.57|648.06|637.96|109
1685213100000|2023-05-27 18:45:00|646.98|636.88|646.14|636.04|647.01|636.91|646.05|635.95|77
1685234100000|2023-05-28 00:35:00|648.58|638.48|649.25|639.15|649.26|639.16|648.57|638.47|158
1685234400000|2023-05-28 00:40:00|649.23|639.13|652.19|642.09|652.71|642.61|649|638.9|566
1685213400000|2023-05-27 18:50:00|646.13|636.03|645.72|635.62|646.42|636.32|645.43|635.33|169
1685234700000|2023-05-28 00:45:00|652.16|642.06|651.68|641.58|652.41|642.31|651.17|641.07|347
1685235000000|2023-05-28 00:50:00|651.67|641.57|652.94|642.84|653.27|643.17|651.67|641.57|378
1685213700000|2023-05-27 18:55:00|645.69|635.59|644.86|634.76|645.69|635.59|644.73|634.63|203
1685235300000|2023-05-28 00:55:00|652.93|642.83|654.2|644.1|655.21|645.11|652.91|642.81|527
1685214000000|2023-05-27 19:00:00|644.87|634.77|645.55|635.45|645.6|635.5|644.75|634.65|193
1685235600000|2023-05-28 01:00:00|654.19|644.09|659.19|649.09|659.19|649.09|654.19|644.09|556
1685214300000|2023-05-27 19:05:00|645.56|635.46|645.81|635.71|646.07|635.97|645.49|635.39|105
1685235900000|2023-05-28 01:05:00|659.22|649.12|658.1|648|659.45|649.35|657.46|647.36|538
1685214600000|2023-05-27 19:10:00|645.82|635.72|646.23|636.13|646.35|636.25|645.74|635.64|74
1685236200000|2023-05-28 01:10:00|658.07|647.97|659.95|649.85|659.97|649.87|657.95|647.85|429
1685214900000|2023-05-27 19:15:00|646.24|636.14|646.12|636.02|646.83|636.73|645.61|635.51|143
1685236500000|2023-05-28 01:15:00|659.93|649.83|659.87|649.77|661.18|651.08|659.39|649.29|418
1685236800000|2023-05-28 01:20:00|659.88|649.78|662.41|652.31|662.42|652.32|659.19|649.09|409
1685215200000|2023-05-27 19:20:00|646.13|636.03|646.65|636.55|646.69|636.59|646.12|636.02|96
1685237100000|2023-05-28 01:25:00|662.47|652.37|664.12|654.02|664.21|654.11|661.8|651.7|378
1685237400000|2023-05-28 01:30:00|664.11|654.01|661.11|651.01|664.49|654.39|661.09|650.99|437
1685215500000|2023-05-27 19:25:00|646.64|636.54|646.78|636.68|646.8|636.7|646.32|636.22|99
1685237700000|2023-05-28 01:35:00|661.07|650.97|662.74|652.64|663.63|653.53|661.06|650.96|459
1685238000000|2023-05-28 01:40:00|662.76|652.66|662.66|652.56|663.79|653.69|662.57|652.47|381
1685215800000|2023-05-27 19:30:00|646.81|636.71|646.96|636.86|647.16|637.06|646.78|636.68|176
1685238300000|2023-05-28 01:45:00|662.67|652.57|661.25|651.15|662.69|652.59|661.2|651.1|270
1685216100000|2023-05-27 19:35:00|646.98|636.88|646.97|636.87|647.06|636.96|646.55|636.45|121
1685238600000|2023-05-28 01:50:00|661.24|651.14|661.77|651.67|662.6|652.5|661.21|651.11|260
1685238900000|2023-05-28 01:55:00|661.8|651.7|662.48|652.38|663.71|653.61|661.8|651.7|214
1685216400000|2023-05-27 19:40:00|646.98|636.88|647.3|637.2|647.37|637.27|646.84|636.74|99
1685239200000|2023-05-28 02:00:00|662.49|652.39|661.67|651.57|663.17|653.07|661.44|651.34|252
1685216700000|2023-05-27 19:45:00|647.33|637.23|647.39|637.29|647.45|637.35|647.25|637.15|143
1685239500000|2023-05-28 02:05:00|661.66|651.56|660.58|650.48|661.95|651.85|660.51|650.41|332
1685239800000|2023-05-28 02:10:00|660.59|650.49|660.72|650.62|661.03|650.93|660.46|650.36|215
1685217000000|2023-05-27 19:50:00|647.42|637.32|647.5|637.4|647.62|637.52|647.39|637.29|104
1685240100000|2023-05-28 02:15:00|660.71|650.61|660.28|650.18|660.87|650.77|660.28|650.18|164
1685240400000|2023-05-28 02:20:00|660.29|650.19|660.18|650.08|660.52|650.42|659.87|649.77|86
1685217300000|2023-05-27 19:55:00|647.49|637.39|647.77|637.67|647.77|637.67|647.42|637.32|74
1685240700000|2023-05-28 02:25:00|660.08|649.98|659.43|649.33|660.23|650.13|659.19|649.09|131
1685241000000|2023-05-28 02:30:00|659.38|649.28|658.47|648.37|659.46|649.36|658.29|648.19|202
1685217600000|2023-05-27 20:00:00|647.7|637.6|647.86|637.76|647.86|637.76|647.52|637.42|120
1685241300000|2023-05-28 02:35:00|658.48|648.38|657.52|647.42|658.53|648.43|657.26|647.16|159
1685241600000|2023-05-28 02:40:00|657.48|647.38|657.04|646.94|657.49|647.39|656.94|646.84|87
1685217900000|2023-05-27 20:05:00|647.87|637.77|647.78|637.68|648.03|637.93|647.67|637.57|158
1685241900000|2023-05-28 02:45:00|657.03|646.93|656.99|646.89|657.71|647.61|656.99|646.89|107
1685218200000|2023-05-27 20:10:00|647.79|637.69|648.02|637.92|648.14|638.04|647.7|637.6|132
1685242200000|2023-05-28 02:50:00|657.36|647.26|657.72|647.62|657.74|647.64|657.03|646.93|129
1685218500000|2023-05-27 20:15:00|647.99|637.89|648.2|638.1|648.24|638.14|647.85|637.75|112
1685242500000|2023-05-28 02:55:00|657.65|647.55|658.2|648.1|658.4|648.3|657.54|647.44|152
1685218800000|2023-05-27 20:20:00|648.23|638.13|648.19|638.09|648.23|638.13|647.89|637.79|82
1685242800000|2023-05-28 03:00:00|658.18|648.08|658.02|647.92|658.24|648.14|657.76|647.66|125
1685219100000|2023-05-27 20:25:00|648.18|638.08|648.29|638.19|648.29|638.19|648.02|637.92|106
1685243100000|2023-05-28 03:05:00|658.04|647.94|657.83|647.73|658.18|648.08|657.69|647.59|126
1685219400000|2023-05-27 20:30:00|648.3|638.2|647.69|637.59|648.34|638.24|647.69|637.59|65
1685243400000|2023-05-28 03:10:00|657.84|647.74|657.11|647.01|657.95|647.85|657.11|647.01|136
1685243700000|2023-05-28 03:15:00|657.17|647.07|658|647.9|658.09|647.99|657.17|647.07|80
1685219700000|2023-05-27 20:35:00|647.67|637.57|648.14|638.04|648.14|638.04|647.64|637.54|77
1685244000000|2023-05-28 03:20:00|657.99|647.89|657.85|647.75|658.01|647.91|657.71|647.61|91
1685220000000|2023-05-27 20:40:00|648.22|638.12|648.8|638.7|648.8|638.7|648.22|638.12|55
1685244300000|2023-05-28 03:25:00|657.86|647.76|657.66|647.56|657.89|647.79|657.54|647.44|61
1685220300000|2023-05-27 20:45:00|648.71|638.61|649.35|639.25|649.41|639.31|648.71|638.61|97
1685244600000|2023-05-28 03:30:00|657.68|647.58|657.65|647.55|658.14|648.04|657.65|647.55|127
1685220600000|2023-05-27 20:50:00|649.36|639.26|648.87|638.77|649.36|639.26|648.79|638.69|119
1685244900000|2023-05-28 03:35:00|657.66|647.56|657.97|647.87|658.55|648.45|657.45|647.35|221
1685220900000|2023-05-27 20:55:00|648.86|638.76|649.24|639.14|649.27|639.17|648.84|638.74|85
1685245200000|2023-05-28 03:40:00|657.94|647.84|658.55|648.45|658.65|648.55|657.93|647.83|99
1685245500000|2023-05-28 03:45:00|658.56|648.46|658.85|648.75|658.98|648.88|658.36|648.26|96
1685221200000|2023-05-27 21:00:00|649.28|639.18|648.74|638.64|649.33|639.23|648.69|638.59|112
1685245800000|2023-05-28 03:50:00|658.8|648.7|658.9|648.8|659.01|648.91|658.7|648.6|164
1685246100000|2023-05-28 03:55:00|658.89|648.79|658.08|647.98|659.32|649.22|658.07|647.97|262
1685221500000|2023-05-27 21:05:00|648.7|638.6|648.43|638.33|648.71|638.61|647.66|637.56|100
1685246400000|2023-05-28 04:00:00|658.09|647.99|659.4|649.3|659.42|649.32|658.09|647.99|173
1685221800000|2023-05-27 21:10:00|648.44|638.34|647.83|637.73|648.64|638.54|647.82|637.72|87
1685246700000|2023-05-28 04:05:00|659.37|649.27|659.52|649.42|659.76|649.66|659.16|649.06|267
1685247000000|2023-05-28 04:10:00|659.53|649.43|659.19|649.09|659.6|649.5|659.08|648.98|123
1685222100000|2023-05-27 21:15:00|647.85|637.75|647.73|637.63|647.88|637.78|647.19|637.09|53
1685247300000|2023-05-28 04:15:00|659.2|649.1|658.97|648.87|659.37|649.27|658.95|648.85|73
1685222400000|2023-05-27 21:20:00|647.74|637.64|647.65|637.55|647.78|637.68|647.22|637.12|74
1685247600000|2023-05-28 04:20:00|659|648.9|659.24|649.14|659.4|649.3|658.95|648.85|73
1685247900000|2023-05-28 04:25:00|659.25|649.15|657.78|647.68|659.25|649.15|657.76|647.66|125
1685222700000|2023-05-27 21:25:00|647.64|637.54|647.43|637.33|647.69|637.59|647.3|637.2|49
1685248200000|2023-05-28 04:30:00|657.76|647.66|657.32|647.22|657.86|647.76|657.06|646.96|186
1685248500000|2023-05-28 04:35:00|657.33|647.23|657.5|647.4|657.5|647.4|657.16|647.06|147
1685223000000|2023-05-27 21:30:00|647.39|637.29|647.6|637.5|647.69|637.59|647.39|637.29|39
1685248800000|2023-05-28 04:40:00|657.47|647.37|657.21|647.11|657.74|647.64|657.19|647.09|160
1685223300000|2023-05-27 21:35:00|647.62|637.52|647.8|637.7|647.83|637.73|647.56|637.46|28
1685249100000|2023-05-28 04:45:00|657.2|647.1|657.19|647.09|657.51|647.41|657.19|647.09|108
1685223600000|2023-05-27 21:40:00|647.83|637.73|647.62|637.52|647.91|637.81|647.53|637.43|58
1685249400000|2023-05-28 04:50:00|657.22|647.12|656.93|646.83|657.35|647.25|656.91|646.81|74
1685249700000|2023-05-28 04:55:00|656.7|646.6|657.04|646.94|657.17|647.07|656.62|646.52|29
1685223900000|2023-05-27 21:45:00|647.61|637.51|647.37|637.27|647.68|637.58|647.22|637.12|45
1685250000000|2023-05-28 05:00:00|657.05|646.95|656.86|646.76|657.36|647.26|656.77|646.67|134
1685250300000|2023-05-28 05:05:00|656.85|646.75|656.79|646.69|657.1|647|656.64|646.54|118
1685224200000|2023-05-27 21:50:00|647.67|637.57|647.99|637.89|648.05|637.95|647.67|637.57|59
1685250600000|2023-05-28 05:10:00|656.82|646.72|656.47|646.37|656.96|646.86|656.37|646.27|93
1685224500000|2023-05-27 21:55:00|648|637.9|647.02|636.92|648.23|638.13|646.95|636.85|68
1685250900000|2023-05-28 05:15:00|656.55|646.45|656.18|646.08|656.74|646.64|656.15|646.05|75
1685251200000|2023-05-28 05:20:00|656.17|646.07|655.95|645.85|656.47|646.37|655.95|645.85|48
1685224800000|2023-05-27 22:00:00|646.99|636.89|647.42|637.32|647.52|637.42|646.99|636.89|118
1685251500000|2023-05-28 05:25:00|655.96|645.86|656.41|646.31|656.77|646.67|655.96|645.86|146
1685251800000|2023-05-28 05:30:00|656.16|646.06|656.25|646.15|656.44|646.34|656|645.9|108
1685225100000|2023-05-27 22:05:00|647.46|637.36|647.44|637.34|647.49|637.39|647.2|637.1|86
1685252100000|2023-05-28 05:35:00|656.26|646.16|656.33|646.23|656.57|646.47|656.05|645.95|82
1685252400000|2023-05-28 05:40:00|656.34|646.24|655.52|645.42|656.43|646.33|655.44|645.34|193
1685225400000|2023-05-27 22:10:00|647.45|637.35|647.33|637.23|647.49|637.39|647.3|637.2|130
1685252700000|2023-05-28 05:45:00|655.51|645.41|655.73|645.63|655.96|645.86|655.51|645.41|212
1685253000000|2023-05-28 05:50:00|655.72|645.62|655.72|645.62|655.84|645.74|655.62|645.52|137
1685225700000|2023-05-27 22:15:00|647|636.9|646.98|636.88|647.36|637.26|646.96|636.86|61
1685253300000|2023-05-28 05:55:00|655.69|645.59|655.89|645.79|655.94|645.84|655.68|645.58|164
1685226000000|2023-05-27 22:20:00|646.97|636.87|646.97|636.87|647.13|637.03|646.65|636.55|121
1685253600000|2023-05-28 06:00:00|655.94|645.84|656.24|646.14|656.35|646.25|655.92|645.82|167
1685253900000|2023-05-28 06:05:00|656.28|646.18|656.37|646.27|656.5|646.4|656.22|646.12|90
1685226300000|2023-05-27 22:25:00|646.96|636.86|647.46|637.36|647.46|637.36|646.49|636.39|51
1685254200000|2023-05-28 06:10:00|656.38|646.28|656.34|646.24|656.4|646.3|656.11|646.01|84
1685254500000|2023-05-28 06:15:00|656.35|646.25|656.72|646.62|657.03|646.93|656.28|646.18|156
1685226600000|2023-05-27 22:30:00|647.47|637.37|647.93|637.83|648.04|637.94|647.38|637.28|105
1685254800000|2023-05-28 06:20:00|656.7|646.6|656.58|646.48|656.73|646.63|656.4|646.3|68
1685226900000|2023-05-27 22:35:00|647.94|637.84|648.32|638.22|648.56|638.46|647.73|637.63|108
1685255100000|2023-05-28 06:25:00|656.49|646.39|656.89|646.79|656.91|646.81|656.46|646.36|64
1685255400000|2023-05-28 06:30:00|656.9|646.8|657.26|647.16|657.28|647.18|656.83|646.73|154
1685227200000|2023-05-27 22:40:00|648.33|638.23|648.69|638.59|649.01|638.91|648.33|638.23|184
1685255700000|2023-05-28 06:35:00|657.07|646.97|657.43|647.33|657.49|647.39|657|646.9|97
1685256000000|2023-05-28 06:40:00|657.41|647.31|657.64|647.54|657.67|647.57|657.34|647.24|185
1685227500000|2023-05-27 22:45:00|648.68|638.58|649.21|639.11|649.44|639.34|648.68|638.58|201
1685256300000|2023-05-28 06:45:00|657.63|647.53|656.75|646.65|657.79|647.69|656.75|646.65|106
1685227800000|2023-05-27 22:50:00|649.23|639.13|648.34|638.24|649.42|639.32|648.32|638.22|167
1685256600000|2023-05-28 06:50:00|656.78|646.68|656.62|646.52|657.12|647.02|656.61|646.51|118
1685256900000|2023-05-28 06:55:00|656.65|646.55|656.19|646.09|656.78|646.68|656.19|646.09|55
1685228100000|2023-05-27 22:55:00|648.39|638.29|648.57|638.47|648.74|638.64|648.39|638.29|101
1685257200000|2023-05-28 07:00:00|656.22|646.12|655.82|645.72|656.43|646.33|655.82|645.72|81
1685228400000|2023-05-27 23:00:00|648.58|638.48|648.42|638.32|648.74|638.64|648.4|638.3|54
1685257500000|2023-05-28 07:05:00|655.85|645.75|656.04|645.94|656.56|646.46|655.82|645.72|36
1685228700000|2023-05-27 23:05:00|648.48|638.38|647.86|637.76|648.59|638.49|647.82|637.72|61
1685257800000|2023-05-28 07:10:00|655.81|645.71|655.82|645.72|655.86|645.76|655.7|645.6|35
1685258100000|2023-05-28 07:15:00|655.76|645.66|655.71|645.61|656.36|646.26|655.71|645.61|48
1685229000000|2023-05-27 23:10:00|647.85|637.75|649.01|638.91|649.1|639|647.83|637.73|127
1685258400000|2023-05-28 07:20:00|655.73|645.63|655.48|645.38|655.75|645.65|655.44|645.34|48
1685229300000|2023-05-27 23:15:00|648.96|638.86|649.09|638.99|649.1|639|648.57|638.47|65
1685258700000|2023-05-28 07:25:00|655.49|645.39|655.95|645.85|656.08|645.98|655.17|645.07|67
1685259000000|2023-05-28 07:30:00|656.37|646.27|655.48|645.38|656.37|646.27|655.44|645.34|70
1685229600000|2023-05-27 23:20:00|649.12|639.02|649.02|638.92|649.21|639.11|648.64|638.54|87
1685259300000|2023-05-28 07:35:00|655.46|645.36|655.66|645.56|656.22|646.12|655.16|645.06|134
1685259600000|2023-05-28 07:40:00|655.63|645.53|655.91|645.81|656.21|646.11|655.38|645.28|60
1685229900000|2023-05-27 23:25:00|649.01|638.91|648.9|638.8|649.1|639|648.8|638.7|39
1685259900000|2023-05-28 07:45:00|655.92|645.82|655.51|645.41|656.34|646.24|655.46|645.36|134
1685230200000|2023-05-27 23:30:00|648.89|638.79|648.77|638.67|648.96|638.86|648.77|638.67|31
1685260200000|2023-05-28 07:50:00|655.5|645.4|655.62|645.52|655.7|645.6|655.14|645.04|54
1685260500000|2023-05-28 07:55:00|655.94|645.84|655.75|645.65|655.94|645.84|655.51|645.41|40
1685230500000|2023-05-27 23:35:00|648.99|638.89|649.2|639.1|649.21|639.11|648.87|638.77|62
1685260800000|2023-05-28 08:00:00|656.12|646.02|655.73|645.63|656.32|646.22|655.73|645.63|141
1685230800000|2023-05-27 23:40:00|649.24|639.14|649.39|639.29|649.71|639.61|649.03|638.93|137
1685261100000|2023-05-28 08:05:00|655.6|645.5|654.68|644.58|655.79|645.69|654.06|643.96|113
1685261400000|2023-05-28 08:10:00|654.67|644.57|655.16|645.06|655.59|645.49|654.64|644.54|104
1685231100000|2023-05-27 23:45:00|649.42|639.32|649.49|639.39|649.67|639.57|649.11|639.01|53
1685261700000|2023-05-28 08:15:00|655.17|645.07|654.62|644.52|655.37|645.27|654.62|644.52|84
1685262000000|2023-05-28 08:20:00|654.61|644.51|652.5|642.4|654.62|644.52|652.5|642.4|240
1685231400000|2023-05-27 23:50:00|649.48|639.38|649.4|639.3|649.53|639.43|649.26|639.16|41
1685262300000|2023-05-28 08:25:00|652.49|642.39|654.04|643.94|654.26|644.16|652.49|642.39|246
1685231700000|2023-05-27 23:55:00|649.35|639.25|649.45|639.35|649.77|639.67|649.19|639.09|32
1685262600000|2023-05-28 08:30:00|654.06|643.96|654.34|644.24|654.85|644.75|653.91|643.81|193
1685232000000|2023-05-28 00:00:00|649.46|639.36|648.7|638.6|649.68|639.58|648.46|638.36|148
1685262900000|2023-05-28 08:35:00|654.33|644.23|654.67|644.57|654.7|644.6|653.63|643.53|121
1685232300000|2023-05-28 00:05:00|648.68|638.58|648.92|638.82|648.98|638.88|648.29|638.19|121
1685263200000|2023-05-28 08:40:00|654.68|644.58|653.84|643.74|655.16|645.06|653.83|643.73|125
1685263500000|2023-05-28 08:45:00|653.86|643.76|654.16|644.06|654.75|644.65|653.7|643.6|151
1685232600000|2023-05-28 00:10:00|648.96|638.86|648.77|638.67|649.17|639.07|648.61|638.51|126
1685263800000|2023-05-28 08:50:00|654.3|644.2|654.69|644.59|654.85|644.75|654.18|644.08|163
1685232900000|2023-05-28 00:15:00|648.82|638.72|648.01|637.91|648.89|638.79|647.77|637.67|211
1685264100000|2023-05-28 08:55:00|654.68|644.58|654.6|644.5|655.27|645.17|654.6|644.5|118
1685264400000|2023-05-28 09:00:00|654.58|644.48|654.66|644.56|654.66|644.56|653.81|643.71|81
1685233200000|2023-05-28 00:20:00|647.98|637.88|648.62|638.52|648.7|638.6|647.91|637.81|201
1685264700000|2023-05-28 09:05:00|653.73|643.63|653.77|643.67|655.11|645.01|653.61|643.51|79
1685233500000|2023-05-28 00:25:00|648.6|638.5|648.04|637.94|648.62|638.52|647.93|637.83|71
1685265000000|2023-05-28 09:10:00|654.3|644.2|655.03|644.93|655.47|645.37|654.29|644.19|52
1685265300000|2023-05-28 09:15:00|655.02|644.92|654.84|644.74|655.29|645.19|654.72|644.62|96
1685233800000|2023-05-28 00:30:00|648.07|637.97|648.57|638.47|648.67|638.57|648.06|637.96|109
1685265600000|2023-05-28 09:20:00|654.85|644.75|654.89|644.79|655.38|645.28|654.74|644.64|54
1685265900000|2023-05-28 09:25:00|654.9|644.8|654.71|644.61|655.08|644.98|654.63|644.53|72
1685234100000|2023-05-28 00:35:00|648.58|638.48|649.25|639.15|649.26|639.16|648.57|638.47|158
1685266200000|2023-05-28 09:30:00|654.73|644.63|655.39|645.29|655.49|645.39|654.1|644|107
1685266500000|2023-05-28 09:35:00|655.41|645.31|655.05|644.95|655.47|645.37|655.04|644.94|48
1685234400000|2023-05-28 00:40:00|649.23|639.13|652.19|642.09|652.71|642.61|649|638.9|566
1685266800000|2023-05-28 09:40:00|655.06|644.96|654.22|644.12|655.44|645.34|654.22|644.12|98
1685234700000|2023-05-28 00:45:00|652.16|642.06|651.68|641.58|652.41|642.31|651.17|641.07|347
1685267100000|2023-05-28 09:45:00|655.05|644.95|655.03|644.93|655.41|645.31|654.98|644.88|46
1685267400000|2023-05-28 09:50:00|655.05|644.95|655.47|645.37|655.61|645.51|655.02|644.92|69
1685235000000|2023-05-28 00:50:00|651.67|641.57|652.94|642.84|653.27|643.17|651.67|641.57|378
1685267700000|2023-05-28 09:55:00|655.09|644.99|655.53|645.43|655.55|645.45|655.09|644.99|33
1685268000000|2023-05-28 10:00:00|655.54|645.44|654.87|644.77|655.6|645.5|654.84|644.74|57
1685235300000|2023-05-28 00:55:00|652.93|642.83|654.2|644.1|655.21|645.11|652.91|642.81|527
1685268300000|2023-05-28 10:05:00|654.89|644.79|654.23|644.13|655.29|645.19|654.06|643.96|35
1685268600000|2023-05-28 10:10:00|654.98|644.88|655.18|645.08|655.55|645.45|654.93|644.83|66
1685235600000|2023-05-28 01:00:00|654.19|644.09|659.19|649.09|659.19|649.09|654.19|644.09|556
1685268900000|2023-05-28 10:15:00|655.2|645.1|655.53|645.43|655.76|645.66|654.33|644.23|75
1685235900000|2023-05-28 01:05:00|659.22|649.12|658.1|648|659.45|649.35|657.46|647.36|538
1685269200000|2023-05-28 10:20:00|655.38|645.28|654.67|644.57|655.38|645.28|654.45|644.35|101
1685269500000|2023-05-28 10:25:00|654.61|644.51|655.18|645.08|655.35|645.25|654.53|644.43|112
1685236200000|2023-05-28 01:10:00|658.07|647.97|659.95|649.85|659.97|649.87|657.95|647.85|429
1685269800000|2023-05-28 10:30:00|655.23|645.13|655.38|645.28|655.77|645.67|655.18|645.08|134
1685236500000|2023-05-28 01:15:00|659.93|649.83|659.87|649.77|661.18|651.08|659.39|649.29|418
1685270100000|2023-05-28 10:35:00|655.58|645.48|655.84|645.74|655.86|645.76|655.18|645.08|71
1685270400000|2023-05-28 10:40:00|655.85|645.75|656.47|646.37|656.47|646.37|655.73|645.63|58
1685236800000|2023-05-28 01:20:00|659.88|649.78|662.41|652.31|662.42|652.32|659.19|649.09|409
1685270700000|2023-05-28 10:45:00|656.48|646.38|656.1|646|656.48|646.38|655.87|645.77|92
1685271000000|2023-05-28 10:50:00|656.15|646.05|656.32|646.22|656.34|646.24|655.91|645.81|116
1685237100000|2023-05-28 01:25:00|662.47|652.37|664.12|654.02|664.21|654.11|661.8|651.7|378
1685271300000|2023-05-28 10:55:00|656.33|646.23|655.96|645.86|656.67|646.57|655.96|645.86|144
1685237400000|2023-05-28 01:30:00|664.11|654.01|661.11|651.01|664.49|654.39|661.09|650.99|437
1685271600000|2023-05-28 11:00:00|655.97|645.87|656.42|646.32|656.47|646.37|655.62|645.52|79
1685271900000|2023-05-28 11:05:00|656.29|646.19|656.64|646.54|656.72|646.62|656.04|645.94|56
1685237700000|2023-05-28 01:35:00|661.07|650.97|662.74|652.64|663.63|653.53|661.06|650.96|459
1685272200000|2023-05-28 11:10:00|656.82|646.72|656.72|646.62|656.82|646.72|656.37|646.27|118
1685272500000|2023-05-28 11:15:00|656.73|646.63|655.57|645.47|657.32|647.22|655.56|645.46|311
1685238000000|2023-05-28 01:40:00|662.76|652.66|662.66|652.56|663.79|653.69|662.57|652.47|381
1685272800000|2023-05-28 11:20:00|655.58|645.48|655.28|645.18|655.93|645.83|655.18|645.08|165
1685273100000|2023-05-28 11:25:00|655.26|645.16|655.9|645.8|655.94|645.84|655|644.9|179
1685238300000|2023-05-28 01:45:00|662.67|652.57|661.25|651.15|662.69|652.59|661.2|651.1|270
1685273400000|2023-05-28 11:30:00|655.91|645.81|654.73|644.63|656.14|646.04|654.67|644.57|249
1685238600000|2023-05-28 01:50:00|661.24|651.14|661.77|651.67|662.6|652.5|661.21|651.11|260
1685273700000|2023-05-28 11:35:00|654.69|644.59|655.13|645.03|655.14|645.04|654.25|644.15|153
1685274000000|2023-05-28 11:40:00|655.14|645.04|654.7|644.6|655.22|645.12|654.7|644.6|127
1685238900000|2023-05-28 01:55:00|661.8|651.7|662.48|652.38|663.71|653.61|661.8|651.7|214
1685274300000|2023-05-28 11:45:00|654.71|644.61|654.56|644.46|655.21|645.11|654.48|644.38|72
1685274600000|2023-05-28 11:50:00|654.58|644.48|654.65|644.55|654.8|644.7|654.56|644.46|56
1685239200000|2023-05-28 02:00:00|662.49|652.39|661.67|651.57|663.17|653.07|661.44|651.34|252
1685274900000|2023-05-28 11:55:00|654.67|644.57|653.85|643.75|654.74|644.64|653.82|643.72|93
1685275200000|2023-05-28 12:00:00|653.84|643.74|654.36|644.26|654.38|644.28|653.81|643.71|66
1685239500000|2023-05-28 02:05:00|661.66|651.56|660.58|650.48|661.95|651.85|660.51|650.41|332
1685275500000|2023-05-28 12:05:00|654.52|644.42|654.58|644.48|654.83|644.73|654.37|644.27|60
1685239800000|2023-05-28 02:10:00|660.59|650.49|660.72|650.62|661.03|650.93|660.46|650.36|215
1685275800000|2023-05-28 12:10:00|654.59|644.49|654.28|644.18|654.78|644.68|654.24|644.14|70
1685240100000|2023-05-28 02:15:00|660.71|650.61|660.28|650.18|660.87|650.77|660.28|650.18|164
1685276100000|2023-05-28 12:15:00|654.29|644.19|655.21|645.11|655.39|645.29|654.22|644.12|53
1685276400000|2023-05-28 12:20:00|655.22|645.12|654.35|644.25|655.27|645.17|654.31|644.21|95
1685240400000|2023-05-28 02:20:00|660.29|650.19|660.18|650.08|660.52|650.42|659.87|649.77|86
1685276700000|2023-05-28 12:25:00|654.36|644.26|654.72|644.62|654.81|644.71|654.24|644.14|72
1685240700000|2023-05-28 02:25:00|660.08|649.98|659.43|649.33|660.23|650.13|659.19|649.09|131
1685277000000|2023-05-28 12:30:00|654.71|644.61|653.17|643.07|654.99|644.89|653.16|643.06|226
1685277300000|2023-05-28 12:35:00|653.15|643.05|653.89|643.79|654.38|644.28|653.11|643.01|165
1685241000000|2023-05-28 02:30:00|659.38|649.28|658.47|648.37|659.46|649.36|658.29|648.19|202
1685277600000|2023-05-28 12:40:00|653.96|643.86|654.22|644.12|654.4|644.3|653.96|643.86|101
1685277900000|2023-05-28 12:45:00|654.23|644.13|654.37|644.27|654.89|644.79|653.68|643.58|76
1685241300000|2023-05-28 02:35:00|658.48|648.38|657.52|647.42|658.53|648.43|657.26|647.16|159
1685278200000|2023-05-28 12:50:00|654.33|644.23|653.42|643.32|654.33|644.23|653.39|643.29|93
1685241600000|2023-05-28 02:40:00|657.48|647.38|657.04|646.94|657.49|647.39|656.94|646.84|87
1685278500000|2023-05-28 12:55:00|653.41|643.31|653.7|643.6|653.96|643.86|652.47|642.37|117
1685278800000|2023-05-28 13:00:00|653.71|643.61|654.07|643.97|654.29|644.19|653.06|642.96|52
1685241900000|2023-05-28 02:45:00|657.03|646.93|656.99|646.89|657.71|647.61|656.99|646.89|107
1685279100000|2023-05-28 13:05:00|654.64|644.54|654.32|644.22|654.64|644.54|653.74|643.64|66
1685279400000|2023-05-28 13:10:00|654.36|644.26|653.7|643.6|654.51|644.41|653.56|643.46|81
1685242200000|2023-05-28 02:50:00|657.36|647.26|657.72|647.62|657.74|647.64|657.03|646.93|129
1685279700000|2023-05-28 13:15:00|653.71|643.61|653.17|643.07|654.95|644.85|653.17|643.07|74
1685242500000|2023-05-28 02:55:00|657.65|647.55|658.2|648.1|658.4|648.3|657.54|647.44|152
1685280000000|2023-05-28 13:20:00|654.19|644.09|653.85|643.75|654.19|644.09|653|642.9|67
1685280300000|2023-05-28 13:25:00|653.81|643.71|654.85|644.75|655.07|644.97|653.74|643.64|140
1685242800000|2023-05-28 03:00:00|658.18|648.08|658.02|647.92|658.24|648.14|657.76|647.66|125
1685280600000|2023-05-28 13:30:00|654.86|644.76|655.15|645.05|655.3|645.2|654.3|644.2|106
1685280900000|2023-05-28 13:35:00|655.14|645.04|655.42|645.32|655.75|645.65|654.71|644.61|90
1685243100000|2023-05-28 03:05:00|658.04|647.94|657.83|647.73|658.18|648.08|657.69|647.59|126
1685281200000|2023-05-28 13:40:00|655.38|645.28|655.4|645.3|655.87|645.77|655.25|645.15|61
1685281500000|2023-05-28 13:45:00|655.76|645.66|654.78|644.68|655.76|645.66|654.59|644.49|118
1685243400000|2023-05-28 03:10:00|657.84|647.74|657.11|647.01|657.95|647.85|657.11|647.01|136
1685281800000|2023-05-28 13:50:00|654.77|644.67|655.03|644.93|655.03|644.93|654.77|644.67|49
1685282100000|2023-05-28 13:55:00|655.58|645.48|655.43|645.33|655.69|645.59|655.1|645|90
1685243700000|2023-05-28 03:15:00|657.17|647.07|658|647.9|658.09|647.99|657.17|647.07|80
1685282400000|2023-05-28 14:00:00|655.51|645.41|655.02|644.92|655.96|645.86|654.96|644.86|114
1685244000000|2023-05-28 03:20:00|657.99|647.89|657.85|647.75|658.01|647.91|657.71|647.61|91
1685282700000|2023-05-28 14:05:00|654.7|644.6|654.82|644.72|654.82|644.72|654.63|644.53|50
1685283000000|2023-05-28 14:10:00|654.83|644.73|654.89|644.79|654.91|644.81|654.64|644.54|98
1685244300000|2023-05-28 03:25:00|657.86|647.76|657.66|647.56|657.89|647.79|657.54|647.44|61
1685283300000|2023-05-28 14:15:00|654.9|644.8|655.04|644.94|655.39|645.29|654.77|644.67|201
1685244600000|2023-05-28 03:30:00|657.68|647.58|657.65|647.55|658.14|648.04|657.65|647.55|127
1685283600000|2023-05-28 14:20:00|655.03|644.93|654.79|644.69|655.23|645.13|654.43|644.33|152
1685244900000|2023-05-28 03:35:00|657.66|647.56|657.97|647.87|658.55|648.45|657.45|647.35|221
1685283900000|2023-05-28 14:25:00|654.78|644.68|654.48|644.38|655.07|644.97|654.43|644.33|55
1685245200000|2023-05-28 03:40:00|657.94|647.84|658.55|648.45|658.65|648.55|657.93|647.83|99
1685284200000|2023-05-28 14:30:00|654.49|644.39|654.61|644.51|654.76|644.66|653.81|643.71|65
1685284500000|2023-05-28 14:35:00|654.63|644.53|655.2|645.1|655.2|645.1|654.57|644.47|78
1685245500000|2023-05-28 03:45:00|658.56|648.46|658.85|648.75|658.98|648.88|658.36|648.26|96
1685284800000|2023-05-28 14:40:00|655.25|645.15|655.1|645|655.31|645.21|655.05|644.95|68
1685285100000|2023-05-28 14:45:00|655.11|645.01|655.18|645.08|655.64|645.54|655.1|645|128
1685245800000|2023-05-28 03:50:00|658.8|648.7|658.9|648.8|659.01|648.91|658.7|648.6|164
1685285400000|2023-05-28 14:50:00|655.17|645.07|655.05|644.95|655.2|645.1|654.94|644.84|38
1685246100000|2023-05-28 03:55:00|658.89|648.79|658.08|647.98|659.32|649.22|658.07|647.97|262
1685285700000|2023-05-28 14:55:00|655.18|645.08|654.62|644.52|655.6|645.5|654.62|644.52|70
1685286000000|2023-05-28 15:00:00|654.64|644.54|655|644.9|655.02|644.92|654.03|643.93|172
1685246400000|2023-05-28 04:00:00|658.09|647.99|659.4|649.3|659.42|649.32|658.09|647.99|173
1685286300000|2023-05-28 15:05:00|655.01|644.91|655.46|645.36|655.49|645.39|655.01|644.91|114
1685246700000|2023-05-28 04:05:00|659.37|649.27|659.52|649.42|659.76|649.66|659.16|649.06|267
1685286600000|2023-05-28 15:10:00|655.44|645.34|655.89|645.79|656.11|646.01|655.42|645.32|90
1685286900000|2023-05-28 15:15:00|655.9|645.8|656.73|646.63|656.74|646.64|655.8|645.7|116
1685247000000|2023-05-28 04:10:00|659.53|649.43|659.19|649.09|659.6|649.5|659.08|648.98|123
1685287200000|2023-05-28 15:20:00|656.85|646.75|655.47|645.37|656.85|646.75|655.47|645.37|110
1685287500000|2023-05-28 15:25:00|655.93|645.83|656.17|646.07|656.7|646.6|655.91|645.81|84
1685247300000|2023-05-28 04:15:00|659.2|649.1|658.97|648.87|659.37|649.27|658.95|648.85|73
1685287800000|2023-05-28 15:30:00|656.18|646.08|656.19|646.09|656.19|646.09|655.55|645.45|107
1685247600000|2023-05-28 04:20:00|659|648.9|659.24|649.14|659.4|649.3|658.95|648.85|73
1685288100000|2023-05-28 15:35:00|656.18|646.08|655.97|645.87|656.54|646.44|655.52|645.42|94
1685288400000|2023-05-28 15:40:00|655.99|645.89|655.46|645.36|655.99|645.89|655.09|644.99|140
1685247900000|2023-05-28 04:25:00|659.25|649.15|657.78|647.68|659.25|649.15|657.76|647.66|125
1685288700000|2023-05-28 15:45:00|655.44|645.34|656.37|646.27|656.37|646.27|655.44|645.34|97
1685289000000|2023-05-28 15:50:00|656.11|646.01|656.07|645.97|656.15|646.05|655.18|645.08|182
1685248200000|2023-05-28 04:30:00|657.76|647.66|657.32|647.22|657.86|647.76|657.06|646.96|186
1685289300000|2023-05-28 15:55:00|656.06|645.96|656.55|646.45|656.61|646.51|656.03|645.93|115
1685248500000|2023-05-28 04:35:00|657.33|647.23|657.5|647.4|657.5|647.4|657.16|647.06|147
1685289600000|2023-05-28 16:00:00|656.51|646.41|657.2|647.1|657.61|647.51|655.93|645.83|211
1685289900000|2023-05-28 16:05:00|657.19|647.09|656.87|646.77|657.19|647.09|656.74|646.64|151
1685248800000|2023-05-28 04:40:00|657.47|647.37|657.21|647.11|657.74|647.64|657.19|647.09|160
1685290200000|2023-05-28 16:10:00|656.89|646.79|656.87|646.77|657.51|647.41|656.72|646.62|212
1685249100000|2023-05-28 04:45:00|657.2|647.1|657.19|647.09|657.51|647.41|657.19|647.09|108
1685290500000|2023-05-28 16:15:00|656.86|646.76|655.28|645.18|657.15|647.05|654.48|644.38|274
1685290800000|2023-05-28 16:20:00|655.29|645.19|655.92|645.82|656.66|646.56|655.22|645.12|174
1685249400000|2023-05-28 04:50:00|657.22|647.12|656.93|646.83|657.35|647.25|656.91|646.81|74
1685291100000|2023-05-28 16:25:00|656.04|645.94|656.12|646.02|656.94|646.84|655.82|645.72|77
1685291400000|2023-05-28 16:30:00|656.11|646.01|656.06|645.96|656.18|646.08|655.87|645.77|101
1685249700000|2023-05-28 04:55:00|656.7|646.6|657.04|646.94|657.17|647.07|656.62|646.52|29
1685291700000|2023-05-28 16:35:00|656.07|645.97|656.36|646.26|656.55|646.45|655.62|645.52|145
1685292000000|2023-05-28 16:40:00|656.35|646.25|656.29|646.19|656.78|646.68|656.27|646.17|169
1685250000000|2023-05-28 05:00:00|657.05|646.95|656.86|646.76|657.36|647.26|656.77|646.67|134
1685292300000|2023-05-28 16:45:00|656.38|646.28|655.65|645.55|656.63|646.53|655.63|645.53|170
1685250300000|2023-05-28 05:05:00|656.85|646.75|656.79|646.69|657.1|647|656.64|646.54|118
1685292600000|2023-05-28 16:50:00|655.67|645.57|656.37|646.27|656.44|646.34|655.61|645.51|175
1685292900000|2023-05-28 16:55:00|656.34|646.24|656.52|646.42|656.54|646.44|656.07|645.97|115
1685250600000|2023-05-28 05:10:00|656.82|646.72|656.47|646.37|656.96|646.86|656.37|646.27|93
1685293200000|2023-05-28 17:00:00|656.53|646.43|656.6|646.5|656.95|646.85|656.45|646.35|159
1685293500000|2023-05-28 17:05:00|656.63|646.53|655.87|645.77|656.74|646.64|655.84|645.74|154
1685250900000|2023-05-28 05:15:00|656.55|646.45|656.18|646.08|656.74|646.64|656.15|646.05|75
1685293800000|2023-05-28 17:10:00|655.83|645.73|655.96|645.86|656.56|646.46|655.82|645.72|134
1685294100000|2023-05-28 17:15:00|655.95|645.85|655.61|645.51|656.55|646.45|655.45|645.35|101
1685251200000|2023-05-28 05:20:00|656.17|646.07|655.95|645.85|656.47|646.37|655.95|645.85|48
1685294400000|2023-05-28 17:20:00|655.65|645.55|655.64|645.54|655.74|645.64|655.54|645.44|169
1685294700000|2023-05-28 17:25:00|655.68|645.58|655.55|645.45|655.71|645.61|655.1|645|115
1685251500000|2023-05-28 05:25:00|655.96|645.86|656.41|646.31|656.77|646.67|655.96|645.86|146
1685295000000|2023-05-28 17:30:00|655.56|645.46|656.09|645.99|656.31|646.21|655.4|645.3|109
1685251800000|2023-05-28 05:30:00|656.16|646.06|656.25|646.15|656.44|646.34|656|645.9|108
1685295300000|2023-05-28 17:35:00|656.04|645.94|656.3|646.2|656.45|646.35|655.87|645.77|113
1685295600000|2023-05-28 17:40:00|656.31|646.21|656.56|646.46|657.34|647.24|655.88|645.78|185
1685252100000|2023-05-28 05:35:00|656.26|646.16|656.33|646.23|656.57|646.47|656.05|645.95|82
1685295900000|2023-05-28 17:45:00|656.5|646.4|656.62|646.52|656.67|646.57|656.21|646.11|216
1685296200000|2023-05-28 17:50:00|656.63|646.53|656.5|646.4|656.87|646.77|655.89|645.79|148
1685252400000|2023-05-28 05:40:00|656.34|646.24|655.52|645.42|656.43|646.33|655.44|645.34|193
1685296500000|2023-05-28 17:55:00|656.51|646.41|656.76|646.66|656.78|646.68|656.49|646.39|127
1685252700000|2023-05-28 05:45:00|655.51|645.41|655.73|645.63|655.96|645.86|655.51|645.41|212
1685296800000|2023-05-28 18:00:00|656.73|646.63|656.54|646.44|656.73|646.63|655.97|645.87|175
1685297100000|2023-05-28 18:05:00|656.55|646.45|657.08|646.98|657.22|647.12|656.29|646.19|138
1685253000000|2023-05-28 05:50:00|655.72|645.62|655.72|645.62|655.84|645.74|655.62|645.52|137
1685297400000|2023-05-28 18:10:00|657.23|647.13|657.05|646.95|657.25|647.15|656.74|646.64|150
1685297700000|2023-05-28 18:15:00|657.02|646.92|657.37|647.27|657.47|647.37|656.87|646.77|232
1685253300000|2023-05-28 05:55:00|655.69|645.59|655.89|645.79|655.94|645.84|655.68|645.58|164
1685298000000|2023-05-28 18:20:00|657.38|647.28|659.36|649.26|659.52|649.42|657.38|647.28|454
1685253600000|2023-05-28 06:00:00|655.94|645.84|656.24|646.14|656.35|646.25|655.92|645.82|167
1685298300000|2023-05-28 18:25:00|659.34|649.24|659.77|649.67|660.26|650.16|659.28|649.18|326
1685253900000|2023-05-28 06:05:00|656.28|646.18|656.37|646.27|656.5|646.4|656.22|646.12|90
1685298600000|2023-05-28 18:30:00|659.79|649.69|660.2|650.1|660.23|650.13|659.57|649.47|307
1685254200000|2023-05-28 06:10:00|656.38|646.28|656.34|646.24|656.4|646.3|656.11|646.01|84
1685298900000|2023-05-28 18:35:00|660.21|650.11|660.64|650.54|660.68|650.58|658.71|648.61|311
1685299200000|2023-05-28 18:40:00|660.66|650.56|660.95|650.85|661.05|650.95|660.2|650.1|218
1685254500000|2023-05-28 06:15:00|656.35|646.25|656.72|646.62|657.03|646.93|656.28|646.18|156
1685299500000|2023-05-28 18:45:00|660.9|650.8|660.38|650.28|660.9|650.8|659.72|649.62|195
1685254800000|2023-05-28 06:20:00|656.7|646.6|656.58|646.48|656.73|646.63|656.4|646.3|68
1685299800000|2023-05-28 18:50:00|660.36|650.26|661.26|651.16|661.28|651.18|660.18|650.08|184
1685300100000|2023-05-28 18:55:00|661.27|651.17|660.7|650.6|661.35|651.25|660.49|650.39|148
1685255100000|2023-05-28 06:25:00|656.49|646.39|656.89|646.79|656.91|646.81|656.46|646.36|64
1685300400000|2023-05-28 19:00:00|660.68|650.58|659.47|649.37|661.03|650.93|659.46|649.36|239
1685300700000|2023-05-28 19:05:00|659.45|649.35|660.44|650.34|660.44|650.34|659.26|649.16|135
1685255400000|2023-05-28 06:30:00|656.9|646.8|657.26|647.16|657.28|647.18|656.83|646.73|154
1685301000000|2023-05-28 19:10:00|660.43|650.33|660.61|650.51|660.9|650.8|660.38|650.28|131
1685255700000|2023-05-28 06:35:00|657.07|646.97|657.43|647.33|657.49|647.39|657|646.9|97
1685301300000|2023-05-28 19:15:00|660.63|650.53|659.9|649.8|660.64|650.54|659.79|649.69|125
1685301600000|2023-05-28 19:20:00|659.89|649.79|660.42|650.32|660.77|650.67|659.3|649.2|189
1685256000000|2023-05-28 06:40:00|657.41|647.31|657.64|647.54|657.67|647.57|657.34|647.24|185
1685301900000|2023-05-28 19:25:00|660.46|650.36|661.56|651.46|661.68|651.58|660.36|650.26|164
1685302200000|2023-05-28 19:30:00|661.54|651.44|661.15|651.05|661.72|651.62|661.06|650.96|244
1685256300000|2023-05-28 06:45:00|657.63|647.53|656.75|646.65|657.79|647.69|656.75|646.65|106
1685302500000|2023-05-28 19:35:00|661.16|651.06|661.04|650.94|661.16|651.06|660.79|650.69|161
1685256600000|2023-05-28 06:50:00|656.78|646.68|656.62|646.52|657.12|647.02|656.61|646.51|118
1685302800000|2023-05-28 19:40:00|661.06|650.96|661.34|649.74|661.74|650.98|660.99|649.66|189
1685256900000|2023-05-28 06:55:00|656.65|646.55|656.19|646.09|656.78|646.68|656.19|646.09|55
1685303100000|2023-05-28 19:45:00|661.37|649.77|660.41|648.81|661.42|649.82|660.38|648.78|185
1685303400000|2023-05-28 19:50:00|660.39|648.79|661.15|649.55|661.27|649.67|660.21|648.61|234
1685257200000|2023-05-28 07:00:00|656.22|646.12|655.82|645.72|656.43|646.33|655.82|645.72|81
1685303700000|2023-05-28 19:55:00|661.16|649.56|661.11|649.51|661.42|649.82|660.97|649.37|144
1685257500000|2023-05-28 07:05:00|655.85|645.75|656.04|645.94|656.56|646.46|655.82|645.72|36
1685304000000|2023-05-28 20:00:00|661.1|649.5|660.96|649.36|661.81|650.21|660.81|649.21|184
1685304300000|2023-05-28 20:05:00|660.87|649.27|660.85|649.25|661.18|649.58|660.76|649.16|119
1685257800000|2023-05-28 07:10:00|655.81|645.71|655.82|645.72|655.86|645.76|655.7|645.6|35
1685304600000|2023-05-28 20:10:00|661.12|649.52|661|649.4|661.41|649.81|660.86|649.26|90
1685304900000|2023-05-28 20:15:00|661.1|649.5|661.08|649.48|661.53|649.93|660.99|649.39|168
1685258100000|2023-05-28 07:15:00|655.76|645.66|655.71|645.61|656.36|646.26|655.71|645.61|48
1685305200000|2023-05-28 20:20:00|661.09|649.49|661.18|649.58|661.37|649.77|660.85|649.25|87
1685258400000|2023-05-28 07:20:00|655.73|645.63|655.48|645.38|655.75|645.65|655.44|645.34|48
1685305500000|2023-05-28 20:25:00|661.29|649.69|661.28|649.68|661.9|650.3|661.24|649.64|153
1685258700000|2023-05-28 07:25:00|655.49|645.39|655.95|645.85|656.08|645.98|655.17|645.07|67
1685305800000|2023-05-28 20:30:00|661.27|649.67|661.2|649.6|661.77|650.17|661.2|649.6|103
1685259000000|2023-05-28 07:30:00|656.37|646.27|655.48|645.38|656.37|646.27|655.44|645.34|70
1685306100000|2023-05-28 20:35:00|661.22|649.62|660.92|649.32|661.25|649.65|660.81|649.21|86
1685259300000|2023-05-28 07:35:00|655.46|645.36|655.66|645.56|656.22|646.12|655.16|645.06|134
1685306400000|2023-05-28 20:40:00|660.93|649.33|661.12|649.52|661.2|649.6|660.56|648.96|125
1685259600000|2023-05-28 07:40:00|655.63|645.53|655.91|645.81|656.21|646.11|655.38|645.28|60
1685306700000|2023-05-28 20:45:00|661.11|649.51|661.74|650.14|661.74|650.14|660.8|649.2|128
1685259900000|2023-05-28 07:45:00|655.92|645.82|655.51|645.41|656.34|646.24|655.46|645.36|134
1685307000000|2023-05-28 20:50:00|661.58|649.98|661.8|650.2|661.8|650.2|661.32|649.72|135
1685307300000|2023-05-28 20:55:00|661.79|650.19|661.39|649.79|661.81|650.21|661.12|649.52|90
1685260200000|2023-05-28 07:50:00|655.5|645.4|655.62|645.52|655.7|645.6|655.14|645.04|54
1685307600000|2023-05-28 21:00:00|661.33|649.73|660.81|649.21|661.81|650.21|660.71|649.11|196
1685307900000|2023-05-28 21:05:00|660.8|649.2|659.21|647.61|660.92|649.32|659.19|647.59|147
1685260500000|2023-05-28 07:55:00|655.94|645.84|655.75|645.65|655.94|645.84|655.51|645.41|40
1685308200000|2023-05-28 21:10:00|659.2|647.6|659.27|647.67|659.48|647.88|659.18|647.58|149
1685308500000|2023-05-28 21:15:00|659.28|647.68|658.35|646.75|659.44|647.84|658.35|646.75|62
1685260800000|2023-05-28 08:00:00|656.12|646.02|655.73|645.63|656.32|646.22|655.73|645.63|141
1685308800000|2023-05-28 21:20:00|658.36|646.76|658.8|647.2|658.85|647.25|658.35|646.75|69
1685261100000|2023-05-28 08:05:00|655.6|645.5|654.68|644.58|655.79|645.69|654.06|643.96|113
1685309100000|2023-05-28 21:25:00|658.95|647.35|659.26|647.66|659.53|647.93|658.82|647.22|310
1685309400000|2023-05-28 21:30:00|659.27|647.67|658.93|647.33|659.38|647.78|658.82|647.22|88
1685261400000|2023-05-28 08:10:00|654.67|644.57|655.16|645.06|655.59|645.49|654.64|644.54|104
1685309700000|2023-05-28 21:35:00|658.92|647.32|659.27|647.67|659.57|647.97|658.64|647.04|122
1685310000000|2023-05-28 21:40:00|659.3|647.7|658.89|647.29|659.38|647.78|658.89|647.29|38
1685261700000|2023-05-28 08:15:00|655.17|645.07|654.62|644.52|655.37|645.27|654.62|644.52|84
1685310300000|2023-05-28 21:45:00|658.92|647.32|661.06|650.96|661.68|650.96|658.91|647.31|279
1685310600000|2023-05-28 21:50:00|661.05|650.95|661.17|651.07|661.38|651.28|660.93|650.83|224
1685262000000|2023-05-28 08:20:00|654.61|644.51|652.5|642.4|654.62|644.52|652.5|642.4|240
1685310900000|2023-05-28 21:55:00|661.14|651.04|661.42|651.32|661.61|651.51|661.14|651.04|77
1685262300000|2023-05-28 08:25:00|652.49|642.39|654.04|643.94|654.26|644.16|652.49|642.39|246
1685311200000|2023-05-28 22:00:00|661.43|651.33|667.34|657.24|667.81|657.71|661.43|651.33|772
1685311500000|2023-05-28 22:05:00|667.24|657.14|668.32|658.22|668.83|658.73|667.15|657.05|632
1685262600000|2023-05-28 08:30:00|654.06|643.96|654.34|644.24|654.85|644.75|653.91|643.81|193
1685311800000|2023-05-28 22:10:00|668.35|658.25|669.11|659.01|669.77|659.67|668.16|658.06|574
1685262900000|2023-05-28 08:35:00|654.33|644.23|654.67|644.57|654.7|644.6|653.63|643.53|121
1685312100000|2023-05-28 22:15:00|669.1|659|670.64|660.54|670.81|660.71|668.35|658.25|490
1685312400000|2023-05-28 22:20:00|670.62|660.52|670.95|660.85|671.07|660.97|670.62|660.52|318
1685263200000|2023-05-28 08:40:00|654.68|644.58|653.84|643.74|655.16|645.06|653.83|643.73|125
1685312700000|2023-05-28 22:25:00|670.94|660.84|669.72|659.62|671.66|661.56|669.47|659.37|401
1685313000000|2023-05-28 22:30:00|669.69|659.59|669.22|659.12|670.84|660.74|669.15|659.05|367
1685263500000|2023-05-28 08:45:00|653.86|643.76|654.16|644.06|654.75|644.65|653.7|643.6|151
1685313300000|2023-05-28 22:35:00|669.21|659.11|669.13|659.03|669.6|659.5|668.98|658.88|261
1685263800000|2023-05-28 08:50:00|654.3|644.2|654.69|644.59|654.85|644.75|654.18|644.08|163
1685313600000|2023-05-28 22:40:00|669.12|659.02|669.05|658.95|669.6|659.5|668.93|658.83|216
1685264100000|2023-05-28 08:55:00|654.68|644.58|654.6|644.5|655.27|645.17|654.6|644.5|118
1685313900000|2023-05-28 22:45:00|669.06|658.96|668.54|658.44|669.47|659.37|668.41|658.31|238
1685264400000|2023-05-28 09:00:00|654.58|644.48|654.66|644.56|654.66|644.56|653.81|643.71|81
1685314200000|2023-05-28 22:50:00|668.55|658.45|668.84|658.74|669.53|659.43|668.3|658.2|186
1685264700000|2023-05-28 09:05:00|653.73|643.63|653.77|643.67|655.11|645.01|653.61|643.51|79
1685314500000|2023-05-28 22:55:00|668.89|658.79|670.02|659.92|670.05|659.95|668.62|658.52|164
1685265000000|2023-05-28 09:10:00|654.3|644.2|655.03|644.93|655.47|645.37|654.29|644.19|52
1685314800000|2023-05-28 23:00:00|670.04|659.94|670.06|659.96|670.59|660.49|669.71|659.61|256
1685315100000|2023-05-28 23:05:00|669.99|659.89|669.55|659.45|670.23|660.13|669.15|659.05|281
1685265300000|2023-05-28 09:15:00|655.02|644.92|654.84|644.74|655.29|645.19|654.72|644.62|96
1685315400000|2023-05-28 23:10:00|669.6|659.5|669.96|659.86|670.46|660.36|669.45|659.35|254
1685265600000|2023-05-28 09:20:00|654.85|644.75|654.89|644.79|655.38|645.28|654.74|644.64|54
1685315700000|2023-05-28 23:15:00|669.97|659.87|668.46|658.36|670.41|660.31|667.8|657.7|388
1685316000000|2023-05-28 23:20:00|668.48|658.38|668.68|658.58|669.39|659.29|668.48|658.38|333
1685265900000|2023-05-28 09:25:00|654.9|644.8|654.71|644.61|655.08|644.98|654.63|644.53|72
1685316300000|2023-05-28 23:25:00|668.69|658.59|669.55|659.45|669.92|659.82|668.69|658.59|198
1685316600000|2023-05-28 23:30:00|669.56|659.46|669.8|659.7|670.08|659.98|669.15|659.05|244
1685266200000|2023-05-28 09:30:00|654.73|644.63|655.39|645.29|655.49|645.39|654.1|644|107
1685316900000|2023-05-28 23:35:00|669.73|659.63|669.55|659.45|670.11|660.01|669.44|659.34|201
1685317200000|2023-05-28 23:40:00|669.52|659.42|668.65|658.55|670.03|659.93|668.64|658.54|261
1685266500000|2023-05-28 09:35:00|655.41|645.31|655.05|644.95|655.47|645.37|655.04|644.94|48
1685317500000|2023-05-28 23:45:00|668.81|658.71|670.29|660.19|670.44|660.34|668.81|658.71|349
1685266800000|2023-05-28 09:40:00|655.06|644.96|654.22|644.12|655.44|645.34|654.22|644.12|98
1685317800000|2023-05-28 23:50:00|670.27|660.17|669.22|659.12|670.27|660.17|669.19|659.09|150
1685318100000|2023-05-28 23:55:00|669.24|659.14|669.02|658.92|669.48|659.38|668.78|658.68|143
1685267100000|2023-05-28 09:45:00|655.05|644.95|655.03|644.93|655.41|645.31|654.98|644.88|46
1685318400000|2023-05-29 00:00:00|669.03|658.93|668.41|658.31|669.67|659.57|667.99|657.89|433
1685267400000|2023-05-28 09:50:00|655.05|644.95|655.47|645.37|655.61|645.51|655.02|644.92|69
1685318700000|2023-05-29 00:05:00|668.42|658.32|667.19|657.09|668.6|658.5|666.54|656.44|217
1685319000000|2023-05-29 00:10:00|667.21|657.11|668.61|658.51|668.92|658.82|667.18|657.08|333
1685267700000|2023-05-28 09:55:00|655.09|644.99|655.53|645.43|655.55|645.45|655.09|644.99|33
1685319300000|2023-05-29 00:15:00|668.62|658.52|669.81|659.71|669.97|659.87|667.8|657.7|479
1685319600000|2023-05-29 00:20:00|669.93|659.83|671.28|661.18|671.47|661.37|669.08|658.98|736
1685268000000|2023-05-28 10:00:00|655.54|645.44|654.87|644.77|655.6|645.5|654.84|644.74|57
1685319900000|2023-05-29 00:25:00|671.27|661.17|670.52|660.42|671.41|661.31|669.77|659.67|530
1685320200000|2023-05-29 00:30:00|670.53|660.43|669.47|659.37|671.11|661.01|669.41|659.31|239
1685268300000|2023-05-28 10:05:00|654.89|644.79|654.23|644.13|655.29|645.19|654.06|643.96|35
1685320500000|2023-05-29 00:35:00|669.49|659.39|669.8|659.7|670.25|660.15|668.82|658.72|281
1685320800000|2023-05-29 00:40:00|669.77|659.67|670.35|660.25|670.91|660.81|669.7|659.6|141
1685268600000|2023-05-28 10:10:00|654.98|644.88|655.18|645.08|655.55|645.45|654.93|644.83|66
1685321100000|2023-05-29 00:45:00|670.37|660.27|669.49|659.39|670.83|660.73|669.45|659.35|200
1685268900000|2023-05-28 10:15:00|655.2|645.1|655.53|645.43|655.76|645.66|654.33|644.23|75
1685321400000|2023-05-29 00:50:00|669.21|659.11|669.79|659.69|669.93|659.83|668.86|658.76|91
1685321700000|2023-05-29 00:55:00|669.72|659.62|668.72|658.62|669.77|659.67|668.41|658.31|151
1685269200000|2023-05-28 10:20:00|655.38|645.28|654.67|644.57|655.38|645.28|654.45|644.35|101
1685322000000|2023-05-29 01:00:00|668.67|658.57|668.17|658.07|669.52|659.42|668.17|658.07|262
1685269500000|2023-05-28 10:25:00|654.61|644.51|655.18|645.08|655.35|645.25|654.53|644.43|112
1685322300000|2023-05-29 01:05:00|668.15|658.05|667.97|657.87|668.52|658.42|667.84|657.74|154
1685322600000|2023-05-29 01:10:00|668.25|658.15|668.34|658.24|668.45|658.35|667.85|657.75|95
1685269800000|2023-05-28 10:30:00|655.23|645.13|655.38|645.28|655.77|645.67|655.18|645.08|134
1685322900000|2023-05-29 01:15:00|668.35|658.25|669.54|659.44|669.78|659.68|668.35|658.25|177
1685270100000|2023-05-28 10:35:00|655.58|645.48|655.84|645.74|655.86|645.76|655.18|645.08|71
1685323200000|2023-05-29 01:20:00|669.52|659.42|669.89|659.79|669.89|659.79|669.11|659.01|152
1685323500000|2023-05-29 01:25:00|669.88|659.78|671.95|661.85|671.95|661.85|669.85|659.75|125
1685270400000|2023-05-28 10:40:00|655.85|645.75|656.47|646.37|656.47|646.37|655.73|645.63|58
1685323800000|2023-05-29 01:30:00|672|661.9|670.88|660.78|672.73|662.63|670.81|660.71|252
1685270700000|2023-05-28 10:45:00|656.48|646.38|656.1|646|656.48|646.38|655.87|645.77|92
1685324100000|2023-05-29 01:35:00|670.9|660.8|671.22|661.12|671.51|661.41|670.4|660.3|316
1685271000000|2023-05-28 10:50:00|656.15|646.05|656.32|646.22|656.34|646.24|655.91|645.81|116
1685324400000|2023-05-29 01:40:00|671.27|661.17|670.99|660.89|671.82|661.72|670.75|660.65|199
1685271300000|2023-05-28 10:55:00|656.33|646.23|655.96|645.86|656.67|646.57|655.96|645.86|144
1685324700000|2023-05-29 01:45:00|670.98|660.88|670.91|660.81|671.56|661.46|670.22|660.12|258
1685271600000|2023-05-28 11:00:00|655.97|645.87|656.42|646.32|656.47|646.37|655.62|645.52|79
1685325000000|2023-05-29 01:50:00|670.9|660.8|670.95|660.85|671.63|661.53|670.72|660.62|247
1685271900000|2023-05-28 11:05:00|656.29|646.19|656.64|646.54|656.72|646.62|656.04|645.94|56
1685325300000|2023-05-29 01:55:00|670.98|660.88|670.64|660.54|671.13|661.03|670.35|660.25|167
1685272200000|2023-05-28 11:10:00|656.82|646.72|656.72|646.62|656.82|646.72|656.37|646.27|118
1685325600000|2023-05-29 02:00:00|670.59|660.49|669.83|659.73|671.16|661.06|669.39|659.29|235
1685325900000|2023-05-29 02:05:00|669.86|659.76|669.14|659.04|670|659.9|669.06|658.96|135
1685272500000|2023-05-28 11:15:00|656.73|646.63|655.57|645.47|657.32|647.22|655.56|645.46|311
1685326200000|2023-05-29 02:10:00|669.11|659.01|669.41|659.31|669.66|659.56|669.07|658.97|160
1685326500000|2023-05-29 02:15:00|669.35|659.25|668.97|658.87|669.42|659.32|668.93|658.83|170
1685272800000|2023-05-28 11:20:00|655.58|645.48|655.28|645.18|655.93|645.83|655.18|645.08|165
1685326800000|2023-05-29 02:20:00|668.96|658.86|668.53|658.43|669.38|659.28|668.48|658.38|112
1685327100000|2023-05-29 02:25:00|668.51|658.41|668.06|657.96|668.83|658.73|667.9|657.8|179
1685273100000|2023-05-28 11:25:00|655.26|645.16|655.9|645.8|655.94|645.84|655|644.9|179
1685327400000|2023-05-29 02:30:00|668.1|658|668.81|658.71|669.18|659.08|668.1|658|204
1685273400000|2023-05-28 11:30:00|655.91|645.81|654.73|644.63|656.14|646.04|654.67|644.57|249
1685327700000|2023-05-29 02:35:00|668.86|658.76|668.21|658.11|668.89|658.79|668.01|657.91|57
1685273700000|2023-05-28 11:35:00|654.69|644.59|655.13|645.03|655.14|645.04|654.25|644.15|153
1685328000000|2023-05-29 02:40:00|668.22|658.12|666.83|656.73|668.87|658.77|666.8|656.7|273
1685274000000|2023-05-28 11:40:00|655.14|645.04|654.7|644.6|655.22|645.12|654.7|644.6|127
1685328300000|2023-05-29 02:45:00|666.81|656.71|667.2|657.1|667.39|657.29|666.51|656.41|212
1685328600000|2023-05-29 02:50:00|667.19|657.09|668.19|658.09|668.39|658.29|667.14|657.04|223
1685274300000|2023-05-28 11:45:00|654.71|644.61|654.56|644.46|655.21|645.11|654.48|644.38|72
1685328900000|2023-05-29 02:55:00|668.13|658.03|668.2|658.1|668.37|658.27|668.01|657.91|139
1685274600000|2023-05-28 11:50:00|654.58|644.48|654.65|644.55|654.8|644.7|654.56|644.46|56
1685329200000|2023-05-29 03:00:00|668.19|658.09|668.9|658.8|668.96|658.86|668.08|657.98|218
1685274900000|2023-05-28 11:55:00|654.67|644.57|653.85|643.75|654.74|644.64|653.82|643.72|93
1685329500000|2023-05-29 03:05:00|668.96|658.86|668.99|658.89|669.07|658.97|668.53|658.43|135
1685329800000|2023-05-29 03:10:00|669.08|658.98|668.55|658.45|669.08|658.98|667.77|657.67|175
1685275200000|2023-05-28 12:00:00|653.84|643.74|654.36|644.26|654.38|644.28|653.81|643.71|66
1685330100000|2023-05-29 03:15:00|668.56|658.46|667.38|657.28|668.79|658.69|667.38|657.28|105
1685275500000|2023-05-28 12:05:00|654.52|644.42|654.58|644.48|654.83|644.73|654.37|644.27|60
1685330400000|2023-05-29 03:20:00|667.47|657.37|666.84|656.74|667.59|657.49|666.84|656.74|130
1685275800000|2023-05-28 12:10:00|654.59|644.49|654.28|644.18|654.78|644.68|654.24|644.14|70
1685330700000|2023-05-29 03:25:00|666.88|656.78|667.28|657.18|667.4|657.3|666.64|656.54|124
1685331000000|2023-05-29 03:30:00|667.27|657.17|666.92|656.82|667.3|657.2|666.36|656.26|131
1685276100000|2023-05-28 12:15:00|654.29|644.19|655.21|645.11|655.39|645.29|654.22|644.12|53
1685331300000|2023-05-29 03:35:00|666.93|656.83|666.91|656.81|666.93|656.83|666.49|656.39|69
1685276400000|2023-05-28 12:20:00|655.22|645.12|654.35|644.25|655.27|645.17|654.31|644.21|95
1685331600000|2023-05-29 03:40:00|666.93|656.83|666.94|656.84|667.16|657.06|666.58|656.48|153
1685276700000|2023-05-28 12:25:00|654.36|644.26|654.72|644.62|654.81|644.71|654.24|644.14|72
1685277000000|2023-05-28 12:30:00|654.71|644.61|653.17|643.07|654.99|644.89|653.16|643.06|226
1685331900000|2023-05-29 03:45:00|666.93|656.83|666.48|656.38|667.04|656.94|666.47|656.37|127
1685277300000|2023-05-28 12:35:00|653.15|643.05|653.89|643.79|654.38|644.28|653.11|643.01|165
1685332200000|2023-05-29 03:50:00|666.5|656.4|664.54|654.44|666.83|656.73|664.49|654.39|331
1685277600000|2023-05-28 12:40:00|653.96|643.86|654.22|644.12|654.4|644.3|653.96|643.86|101
1685332500000|2023-05-29 03:55:00|664.52|654.42|664.69|654.59|665.79|655.69|664.41|654.31|264
1685277900000|2023-05-28 12:45:00|654.23|644.13|654.37|644.27|654.89|644.79|653.68|643.58|76
1685332800000|2023-05-29 04:00:00|664.7|654.6|665.67|655.57|665.8|655.7|664.66|654.56|260
1685278200000|2023-05-28 12:50:00|654.33|644.23|653.42|643.32|654.33|644.23|653.39|643.29|93
1685333100000|2023-05-29 04:05:00|665.69|655.59|665.2|655.1|665.89|655.79|665.12|655.02|159
1685333400000|2023-05-29 04:10:00|665.21|655.11|664.27|654.17|665.26|655.16|664.08|653.98|223
1685278500000|2023-05-28 12:55:00|653.41|643.31|653.7|643.6|653.96|643.86|652.47|642.37|117
1685333700000|2023-05-29 04:15:00|664.25|654.15|664.22|654.12|664.87|654.77|664.14|654.04|339
1685334000000|2023-05-29 04:20:00|664.2|654.1|662.6|652.5|664.24|654.14|662.38|652.28|295
1685278800000|2023-05-28 13:00:00|653.71|643.61|654.07|643.97|654.29|644.19|653.06|642.96|52
1685334300000|2023-05-29 04:25:00|662.54|652.44|663.12|653.02|663.69|653.59|661.91|651.81|300
1685279100000|2023-05-28 13:05:00|654.64|644.54|654.32|644.22|654.64|644.54|653.74|643.64|66
1685334600000|2023-05-29 04:30:00|663.13|653.03|663.77|653.67|663.93|653.83|663.13|653.03|170
1685334900000|2023-05-29 04:35:00|663.75|653.65|663.31|653.21|663.77|653.67|663.02|652.92|128
1685279400000|2023-05-28 13:10:00|654.36|644.26|653.7|643.6|654.51|644.41|653.56|643.46|81
1685335200000|2023-05-29 04:40:00|663.24|653.14|663.24|653.14|663.62|653.52|662.49|652.39|114
1685335500000|2023-05-29 04:45:00|663.23|653.13|662.63|652.53|663.4|653.3|662.25|652.15|78
1685279700000|2023-05-28 13:15:00|653.71|643.61|653.17|643.07|654.95|644.85|653.17|643.07|74
1685335800000|2023-05-29 04:50:00|662.7|652.6|662.69|652.59|662.82|652.72|662.56|652.46|78
1685336100000|2023-05-29 04:55:00|662.67|652.57|665.3|655.2|665.43|655.33|662.57|652.47|212
1685280000000|2023-05-28 13:20:00|654.19|644.09|653.85|643.75|654.19|644.09|653|642.9|67
1685336400000|2023-05-29 05:00:00|665.33|655.23|665.15|655.05|666.08|655.98|664.81|654.71|184
1685280300000|2023-05-28 13:25:00|653.81|643.71|654.85|644.75|655.07|644.97|653.74|643.64|140
1685336700000|2023-05-29 05:05:00|665.06|654.96|666.04|655.94|666.05|655.95|664.83|654.73|91
1685337000000|2023-05-29 05:10:00|666.03|655.93|666.23|656.13|666.28|656.18|665.77|655.67|88
1685280600000|2023-05-28 13:30:00|654.86|644.76|655.15|645.05|655.3|645.2|654.3|644.2|106
1685337300000|2023-05-29 05:15:00|666.24|656.14|666.04|655.94|666.49|656.39|665.9|655.8|128
1685337600000|2023-05-29 05:20:00|666.06|655.96|666.59|656.49|666.59|656.49|665.62|655.52|117
1685280900000|2023-05-28 13:35:00|655.14|645.04|655.42|645.32|655.75|645.65|654.71|644.61|90
1685337900000|2023-05-29 05:25:00|666.66|656.56|666.1|656|666.71|656.61|665.85|655.75|93
1685281200000|2023-05-28 13:40:00|655.38|645.28|655.4|645.3|655.87|645.77|655.25|645.15|61
1685338200000|2023-05-29 05:30:00|666.42|656.32|667.17|657.07|667.2|657.1|665.92|655.82|80
1685338500000|2023-05-29 05:35:00|667.16|657.06|666.49|656.39|667.56|657.46|666.2|656.1|241
1685281500000|2023-05-28 13:45:00|655.76|645.66|654.78|644.68|655.76|645.66|654.59|644.49|118
1685338800000|2023-05-29 05:40:00|666.5|656.4|666.91|656.81|667.08|656.98|666.05|655.95|146
1685281800000|2023-05-28 13:50:00|654.77|644.67|655.03|644.93|655.03|644.93|654.77|644.67|49
1685339100000|2023-05-29 05:45:00|666.86|656.76|667.54|657.44|667.58|657.48|666.85|656.75|285
1685282100000|2023-05-28 13:55:00|655.58|645.48|655.43|645.33|655.69|645.59|655.1|645|90
1685339400000|2023-05-29 05:50:00|667.58|657.48|667.48|657.38|667.62|657.52|666.98|656.88|302
1685282400000|2023-05-28 14:00:00|655.51|645.41|655.02|644.92|655.96|645.86|654.96|644.86|114
1685339700000|2023-05-29 05:55:00|667.42|657.32|667.05|656.95|667.65|657.55|667.04|656.94|139
1685282700000|2023-05-28 14:05:00|654.7|644.6|654.82|644.72|654.82|644.72|654.63|644.53|50
1685340000000|2023-05-29 06:00:00|667.37|657.27|667.4|657.3|667.71|657.61|667.15|657.05|140
1685283000000|2023-05-28 14:10:00|654.83|644.73|654.89|644.79|654.91|644.81|654.64|644.54|98
1685340300000|2023-05-29 06:05:00|667.37|657.27|666.9|656.8|667.75|657.65|666.85|656.75|78
1685283300000|2023-05-28 14:15:00|654.9|644.8|655.04|644.94|655.39|645.29|654.77|644.67|201
1685340600000|2023-05-29 06:10:00|666.85|656.75|666.45|656.35|666.85|656.75|665.57|655.47|96
1685283600000|2023-05-28 14:20:00|655.03|644.93|654.79|644.69|655.23|645.13|654.43|644.33|152
1685340900000|2023-05-29 06:15:00|666.5|656.4|665.55|655.45|666.7|656.6|665.5|655.4|39
1685283900000|2023-05-28 14:25:00|654.78|644.68|654.48|644.38|655.07|644.97|654.43|644.33|55
1685341200000|2023-05-29 06:20:00|665.59|655.49|665.45|655.35|665.6|655.5|664.96|654.86|42
1685284200000|2023-05-28 14:30:00|654.49|644.39|654.61|644.51|654.76|644.66|653.81|643.71|65
1685341500000|2023-05-29 06:25:00|665.4|655.3|665.69|655.59|665.98|655.88|664.88|654.78|101
1685341800000|2023-05-29 06:30:00|665.63|655.53|666.23|656.13|666.24|656.14|665.56|655.46|80
1685284500000|2023-05-28 14:35:00|654.63|644.53|655.2|645.1|655.2|645.1|654.57|644.47|78
1685342100000|2023-05-29 06:35:00|666.18|656.08|666.82|656.72|666.97|656.87|666.18|656.08|110
1685284800000|2023-05-28 14:40:00|655.25|645.15|655.1|645|655.31|645.21|655.05|644.95|68
1685342400000|2023-05-29 06:40:00|666.87|656.77|666.06|655.96|666.99|656.89|666.06|655.96|195
1685342700000|2023-05-29 06:45:00|666.07|655.97|666.53|656.43|666.94|656.84|665.97|655.87|136
1685285100000|2023-05-28 14:45:00|655.11|645.01|655.18|645.08|655.64|645.54|655.1|645|128
1685343000000|2023-05-29 06:50:00|666.52|656.42|666.6|656.5|666.62|656.52|666.05|655.95|45
1685343300000|2023-05-29 06:55:00|666.55|656.45|666.7|656.6|666.85|656.75|666.45|656.35|11
1685285400000|2023-05-28 14:50:00|655.17|645.07|655.05|644.95|655.2|645.1|654.94|644.84|38
1685343600000|2023-05-29 07:00:00|666.65|656.55|666.06|655.96|666.7|656.6|665.6|655.5|66
1685285700000|2023-05-28 14:55:00|655.18|645.08|654.62|644.52|655.6|645.5|654.62|644.52|70
1685343900000|2023-05-29 07:05:00|666.03|655.93|665.49|655.39|666.08|655.98|665.35|655.25|61
1685344200000|2023-05-29 07:10:00|665.54|655.44|665.38|655.28|665.85|655.75|665.21|655.11|73
1685286000000|2023-05-28 15:00:00|654.64|644.54|655|644.9|655.02|644.92|654.03|643.93|172
1685344500000|2023-05-29 07:15:00|665.13|655.03|665.48|655.38|665.5|655.4|665.13|655.03|23
1685344800000|2023-05-29 07:20:00|665.5|655.4|666.24|656.14|666.36|656.26|665.5|655.4|74
1685286300000|2023-05-28 15:05:00|655.01|644.91|655.46|645.36|655.49|645.39|655.01|644.91|114
1685345100000|2023-05-29 07:25:00|666.25|656.15|664.96|654.86|666.33|656.23|664.58|654.48|156
1685286600000|2023-05-28 15:10:00|655.44|645.34|655.89|645.79|656.11|646.01|655.42|645.32|90
1685345400000|2023-05-29 07:30:00|664.75|654.65|664.99|654.89|665.54|655.44|664.65|654.55|235
1685345700000|2023-05-29 07:35:00|665.08|654.98|665.35|655.25|665.5|655.4|664.9|654.8|100
1685286900000|2023-05-28 15:15:00|655.9|645.8|656.73|646.63|656.74|646.64|655.8|645.7|116
1685346000000|2023-05-29 07:40:00|665.32|655.22|665.45|655.35|665.51|655.41|665.04|654.94|79
1685346300000|2023-05-29 07:45:00|665.4|655.3|665.86|655.76|665.93|655.83|664.84|654.74|160
1685287200000|2023-05-28 15:20:00|656.85|646.75|655.47|645.37|656.85|646.75|655.47|645.37|110
1685346600000|2023-05-29 07:50:00|665.83|655.73|665.82|655.72|665.99|655.89|665.49|655.39|76
1685287500000|2023-05-28 15:25:00|655.93|645.83|656.17|646.07|656.7|646.6|655.91|645.81|84
1685346900000|2023-05-29 07:55:00|665.85|655.75|665.98|655.88|666.15|656.05|665.65|655.55|77
1685347200000|2023-05-29 08:00:00|665.99|655.89|666.03|655.93|666.33|656.23|665.68|655.58|84
1685287800000|2023-05-28 15:30:00|656.18|646.08|656.19|646.09|656.19|646.09|655.55|645.45|107
1685347500000|2023-05-29 08:05:00|666.1|656|665.7|655.6|666.25|656.15|665.65|655.55|33
1685288100000|2023-05-28 15:35:00|656.18|646.08|655.97|645.87|656.54|646.44|655.52|645.42|94
1685347800000|2023-05-29 08:10:00|665.72|655.62|666.04|655.94|666.51|656.41|665.7|655.6|71
1685288400000|2023-05-28 15:40:00|655.99|645.89|655.46|645.36|655.99|645.89|655.09|644.99|140
1685348100000|2023-05-29 08:15:00|666.01|655.91|665.97|655.87|666.49|656.39|665.65|655.55|108
1685288700000|2023-05-28 15:45:00|655.44|645.34|656.37|646.27|656.37|646.27|655.44|645.34|97
1685348400000|2023-05-29 08:20:00|665.99|655.89|665.4|655.3|665.99|655.89|665.2|655.1|61
1685289000000|2023-05-28 15:50:00|656.11|646.01|656.07|645.97|656.15|646.05|655.18|645.08|182
1685348700000|2023-05-29 08:25:00|665.39|655.29|665.09|654.99|665.56|655.46|664.99|654.89|176
1685289300000|2023-05-28 15:55:00|656.06|645.96|656.55|646.45|656.61|646.51|656.03|645.93|115
1685289600000|2023-05-28 16:00:00|656.51|646.41|657.2|647.1|657.61|647.51|655.93|645.83|211
1685349000000|2023-05-29 08:30:00|665.02|654.92|665.55|655.45|665.67|655.57|664.93|654.83|84
1685289900000|2023-05-28 16:05:00|657.19|647.09|656.87|646.77|657.19|647.09|656.74|646.64|151
1685349300000|2023-05-29 08:35:00|665.53|655.43|665.47|655.37|665.75|655.65|665.03|654.93|75
1685290200000|2023-05-28 16:10:00|656.89|646.79|656.87|646.77|657.51|647.41|656.72|646.62|212
1685349600000|2023-05-29 08:40:00|665.49|655.39|666.24|656.14|666.44|656.34|665.47|655.37|88
1685290500000|2023-05-28 16:15:00|656.86|646.76|655.28|645.18|657.15|647.05|654.48|644.38|274
1685349900000|2023-05-29 08:45:00|666.2|656.1|666.4|656.3|666.51|656.41|666.18|656.08|70
1685350200000|2023-05-29 08:50:00|666.39|656.29|665.22|655.12|666.4|656.3|665.19|655.09|102
1685290800000|2023-05-28 16:20:00|655.29|645.19|655.92|645.82|656.66|646.56|655.22|645.12|174
1685350500000|2023-05-29 08:55:00|665.24|655.14|666|655.9|666.05|655.95|665.14|655.04|106
1685291100000|2023-05-28 16:25:00|656.04|645.94|656.12|646.02|656.94|646.84|655.82|645.72|77
1685350800000|2023-05-29 09:00:00|666.02|655.92|666.49|656.39|666.5|656.4|665.84|655.74|81
1685291400000|2023-05-28 16:30:00|656.11|646.01|656.06|645.96|656.18|646.08|655.87|645.77|101
1685351100000|2023-05-29 09:05:00|666.52|656.42|666.37|656.27|666.9|656.8|666.29|656.19|83
1685351400000|2023-05-29 09:10:00|666.38|656.28|666.23|656.13|666.82|656.72|666.22|656.12|80
1685291700000|2023-05-28 16:35:00|656.07|645.97|656.36|646.26|656.55|646.45|655.62|645.52|145
1685351700000|2023-05-29 09:15:00|666.22|656.12|665.74|655.64|666.29|656.19|665.63|655.53|118
1685352000000|2023-05-29 09:20:00|665.75|655.65|666.76|656.66|667.09|656.99|665.75|655.65|144
1685292000000|2023-05-28 16:40:00|656.35|646.25|656.29|646.19|656.78|646.68|656.27|646.17|169
1685352300000|2023-05-29 09:25:00|666.73|656.63|666.52|656.42|666.94|656.84|666.47|656.37|19
1685352600000|2023-05-29 09:30:00|666.53|656.43|667.21|657.11|667.48|657.38|666.53|656.43|95
1685292300000|2023-05-28 16:45:00|656.38|646.28|655.65|645.55|656.63|646.53|655.63|645.53|170
1685352900000|2023-05-29 09:35:00|667.19|657.09|667.5|657.4|667.75|657.65|667.1|657|85
1685353200000|2023-05-29 09:40:00|667.45|657.35|668.1|658|668.18|658.08|667.35|657.25|51
1685292600000|2023-05-28 16:50:00|655.67|645.57|656.37|646.27|656.44|646.34|655.61|645.51|175
1685353500000|2023-05-29 09:45:00|668.07|657.97|667.13|657.03|668.07|657.97|667.13|657.03|57
1685292900000|2023-05-28 16:55:00|656.34|646.24|656.52|646.42|656.54|646.44|656.07|645.97|115
1685353800000|2023-05-29 09:50:00|667.14|657.04|666.99|656.89|667.83|657.73|666.97|656.87|91
1685354100000|2023-05-29 09:55:00|666.97|656.87|667.25|657.15|667.42|657.32|666.79|656.69|88
1685293200000|2023-05-28 17:00:00|656.53|646.43|656.6|646.5|656.95|646.85|656.45|646.35|159
1685354400000|2023-05-29 10:00:00|667.29|657.19|667.03|656.93|667.53|657.43|666.77|656.67|159
1685354700000|2023-05-29 10:05:00|667.05|656.95|667.1|657|667.28|657.18|666.65|656.55|59
1685293500000|2023-05-28 17:05:00|656.63|646.53|655.87|645.77|656.74|646.64|655.84|645.74|154
1685355000000|2023-05-29 10:10:00|667.14|657.04|667.25|657.15|667.45|657.35|666.96|656.86|47
1685293800000|2023-05-28 17:10:00|655.83|645.73|655.96|645.86|656.56|646.46|655.82|645.72|134
1685355300000|2023-05-29 10:15:00|667.22|657.12|666.77|656.67|667.53|657.43|666.74|656.64|106
1685355600000|2023-05-29 10:20:00|666.72|656.62|665.71|655.61|666.77|656.67|665.53|655.43|122
1685294100000|2023-05-28 17:15:00|655.95|645.85|655.61|645.51|656.55|646.45|655.45|645.35|101
1685355900000|2023-05-29 10:25:00|665.7|655.6|665.43|655.33|666.29|656.19|665.42|655.32|154
1685356200000|2023-05-29 10:30:00|665.37|655.27|665.4|655.3|665.6|655.5|665.36|655.26|60
1685294400000|2023-05-28 17:20:00|655.65|645.55|655.64|645.54|655.74|645.64|655.54|645.44|169
1685356500000|2023-05-29 10:35:00|665.41|655.31|666.1|656|666.15|656.05|665.35|655.25|48
1685294700000|2023-05-28 17:25:00|655.68|645.58|655.55|645.45|655.71|645.61|655.1|645|115
1685356800000|2023-05-29 10:40:00|666.05|655.95|665.55|655.45|666.05|655.95|665.5|655.4|32
1685357100000|2023-05-29 10:45:00|665.3|655.2|663.67|653.57|665.3|655.2|663.67|653.57|227
1685295000000|2023-05-28 17:30:00|655.56|645.46|656.09|645.99|656.31|646.21|655.4|645.3|109
1685357400000|2023-05-29 10:50:00|663.65|653.55|664.31|654.21|664.7|654.6|662.86|652.76|286
1685357700000|2023-05-29 10:55:00|664.26|654.16|665.09|654.99|665.16|655.06|664.15|654.05|138
1685295300000|2023-05-28 17:35:00|656.04|645.94|656.3|646.2|656.45|646.35|655.87|645.77|113
1685358000000|2023-05-29 11:00:00|665.11|655.01|664.84|654.74|665.56|655.46|664.8|654.7|132
1685295600000|2023-05-28 17:40:00|656.31|646.21|656.56|646.46|657.34|647.24|655.88|645.78|185
1685358300000|2023-05-29 11:05:00|664.8|654.7|665.09|654.99|665.13|655.03|663.99|653.89|73
1685358600000|2023-05-29 11:10:00|665.21|655.11|665.92|655.82|666.05|655.95|665.05|654.95|89
1685295900000|2023-05-28 17:45:00|656.5|646.4|656.62|646.52|656.67|646.57|656.21|646.11|216
1685358900000|2023-05-29 11:15:00|665.94|655.84|665.51|655.41|665.99|655.89|665.12|655.02|87
1685359200000|2023-05-29 11:20:00|665.56|655.46|665.8|655.7|666.23|656.13|665.56|655.46|105
1685296200000|2023-05-28 17:50:00|656.63|646.53|656.5|646.4|656.87|646.77|655.89|645.79|148
1685359500000|2023-05-29 11:25:00|665.85|655.75|666.12|656.02|666.59|656.49|665.85|655.75|67
1685296500000|2023-05-28 17:55:00|656.51|646.41|656.76|646.66|656.78|646.68|656.49|646.39|127
1685359800000|2023-05-29 11:30:00|666.11|656.01|666.05|655.95|666.38|656.28|665.9|655.8|110
1685360100000|2023-05-29 11:35:00|666|655.9|666.85|656.75|667.21|657.11|665.76|655.66|90
1685296800000|2023-05-28 18:00:00|656.73|646.63|656.54|646.44|656.73|646.63|655.97|645.87|175
1685360400000|2023-05-29 11:40:00|666.86|656.76|667.1|657|667.1|657|666.56|656.46|104
1685360700000|2023-05-29 11:45:00|666.95|656.85|667.42|657.32|667.61|657.51|666.93|656.83|185
1685297100000|2023-05-28 18:05:00|656.55|646.45|657.08|646.98|657.22|647.12|656.29|646.19|138
1685361000000|2023-05-29 11:50:00|667.41|657.31|667.44|657.34|667.53|657.43|666.8|656.7|86
1685361300000|2023-05-29 11:55:00|667.45|657.35|667.74|657.64|667.85|657.75|667.15|657.05|109
1685297400000|2023-05-28 18:10:00|657.23|647.13|657.05|646.95|657.25|647.15|656.74|646.64|150
1685361600000|2023-05-29 12:00:00|667.73|657.63|666.81|656.71|667.77|657.67|666.6|656.5|211
1685297700000|2023-05-28 18:15:00|657.02|646.92|657.37|647.27|657.47|647.37|656.87|646.77|232
1685361900000|2023-05-29 12:05:00|666.76|656.66|666.92|656.82|667.23|657.13|666.5|656.4|97
1685362200000|2023-05-29 12:10:00|666.95|656.85|666.18|656.08|666.96|656.86|666.18|656.08|60
1685298000000|2023-05-28 18:20:00|657.38|647.28|659.36|649.26|659.52|649.42|657.38|647.28|454
1685362500000|2023-05-29 12:15:00|666.24|656.14|665.69|655.59|666.31|656.21|665.05|654.95|89
1685362800000|2023-05-29 12:20:00|665.7|655.6|667.31|657.21|667.31|657.21|665.62|655.52|112
1685298300000|2023-05-28 18:25:00|659.34|649.24|659.77|649.67|660.26|650.16|659.28|649.18|326
1685363100000|2023-05-29 12:25:00|667.3|657.2|667.2|657.1|667.72|657.62|666.8|656.7|112
1685298600000|2023-05-28 18:30:00|659.79|649.69|660.2|650.1|660.23|650.13|659.57|649.47|307
1685363400000|2023-05-29 12:30:00|667.25|657.15|667|656.9|667.32|657.22|666.51|656.41|86
1685363700000|2023-05-29 12:35:00|666.98|656.88|667.29|657.19|667.34|657.24|666.25|656.15|76
1685298900000|2023-05-28 18:35:00|660.21|650.11|660.64|650.54|660.68|650.58|658.71|648.61|311
1685364000000|2023-05-29 12:40:00|667.28|657.18|666.65|656.55|667.33|657.23|666.5|656.4|53
1685364300000|2023-05-29 12:45:00|666.64|656.54|666.4|656.3|667|656.9|666.4|656.3|70
1685299200000|2023-05-28 18:40:00|660.66|650.56|660.95|650.85|661.05|650.95|660.2|650.1|218
1685364600000|2023-05-29 12:50:00|666.36|656.26|666.35|656.25|666.55|656.45|666.07|655.97|62
1685299500000|2023-05-28 18:45:00|660.9|650.8|660.38|650.28|660.9|650.8|659.72|649.62|195
1685364900000|2023-05-29 12:55:00|666.4|656.3|666.38|656.28|666.45|656.35|666.04|655.94|100
1685365200000|2023-05-29 13:00:00|666.36|656.26|666.56|656.46|666.86|656.76|666.2|656.1|102
1685299800000|2023-05-28 18:50:00|660.36|650.26|661.26|651.16|661.28|651.18|660.18|650.08|184
1685365500000|2023-05-29 13:05:00|666.58|656.48|666.65|656.55|667.31|657.21|666.5|656.4|92
1685365800000|2023-05-29 13:10:00|666.7|656.6|667.59|657.49|667.67|657.57|666.7|656.6|100
1685300100000|2023-05-28 18:55:00|661.27|651.17|660.7|650.6|661.35|651.25|660.49|650.39|148
1685366100000|2023-05-29 13:15:00|667.62|657.52|667.99|657.89|668.07|657.97|666.89|656.79|128
1685366400000|2023-05-29 13:20:00|668.01|657.91|668.23|658.13|668.59|658.49|667.5|657.4|172
1685300400000|2023-05-28 19:00:00|660.68|650.58|659.47|649.37|661.03|650.93|659.46|649.36|239
1685366700000|2023-05-29 13:25:00|668.28|658.18|668.01|657.91|668.28|658.18|667.98|657.88|58
1685367000000|2023-05-29 13:30:00|668.04|657.94|667.4|657.3|668.2|658.1|667.35|657.25|40
1685300700000|2023-05-28 19:05:00|659.45|649.35|660.44|650.34|660.44|650.34|659.26|649.16|135
1685367300000|2023-05-29 13:35:00|668|657.9|667.56|657.46|668.04|657.94|667.48|657.38|71
1685301000000|2023-05-28 19:10:00|660.43|650.33|660.61|650.51|660.9|650.8|660.38|650.28|131
1685367600000|2023-05-29 13:40:00|667.6|657.5|666|655.9|667.6|657.5|665.9|655.8|153
1685367900000|2023-05-29 13:45:00|665.95|655.85|666.68|656.58|666.81|656.71|665.5|655.4|172
1685301300000|2023-05-28 19:15:00|660.63|650.53|659.9|649.8|660.64|650.54|659.79|649.69|125
1685368200000|2023-05-29 13:50:00|666.59|656.49|667.26|657.16|667.35|657.25|666.59|656.49|193
1685368500000|2023-05-29 13:55:00|667.27|657.17|667.23|657.13|667.46|657.36|666.84|656.74|72
1685301600000|2023-05-28 19:20:00|659.89|649.79|660.42|650.32|660.77|650.67|659.3|649.2|189
1685368800000|2023-05-29 14:00:00|666.98|656.88|667.18|657.08|667.19|657.09|666.65|656.55|66
1685301900000|2023-05-28 19:25:00|660.46|650.36|661.56|651.46|661.68|651.58|660.36|650.26|164
1685369100000|2023-05-29 14:05:00|667.2|657.1|667.19|657.09|667.31|657.21|666.78|656.68|73
1685369400000|2023-05-29 14:10:00|667.23|657.13|666.86|656.76|667.31|657.21|666.76|656.66|19
1685302200000|2023-05-28 19:30:00|661.54|651.44|661.15|651.05|661.72|651.62|661.06|650.96|244
1685369700000|2023-05-29 14:15:00|666.7|656.6|667.28|657.18|667.36|657.26|666.7|656.6|39
1685370000000|2023-05-29 14:20:00|667.29|657.19|666.9|656.8|667.76|657.66|666.9|656.8|140
1685302500000|2023-05-28 19:35:00|661.16|651.06|661.04|650.94|661.16|651.06|660.79|650.69|161
1685370300000|2023-05-29 14:25:00|666.95|656.85|667.41|657.31|667.55|657.45|666.9|656.8|91
1685302800000|2023-05-28 19:40:00|661.06|650.96|661.34|649.74|661.74|650.98|660.99|649.66|189
1685370600000|2023-05-29 14:30:00|667.04|656.94|665.72|655.62|667.5|657.4|665.59|655.49|208
1685370900000|2023-05-29 14:35:00|665.69|655.59|665.52|655.42|665.69|655.59|664.19|654.09|345
1685303100000|2023-05-28 19:45:00|661.37|649.77|660.41|648.81|661.42|649.82|660.38|648.78|185
1685371200000|2023-05-29 14:40:00|665.53|655.43|664.8|654.7|665.72|655.62|664.59|654.49|249
1685371500000|2023-05-29 14:45:00|664.75|654.65|663.95|653.85|665.11|655.01|663.95|653.85|70
1685303400000|2023-05-28 19:50:00|660.39|648.79|661.15|649.55|661.27|649.67|660.21|648.61|234
1685371800000|2023-05-29 14:50:00|663.58|653.48|663.55|653.45|663.6|653.5|663.15|653.05|86
1685372100000|2023-05-29 14:55:00|663.25|653.15|664.12|654.02|664.89|654.79|662.76|652.66|235
1685303700000|2023-05-28 19:55:00|661.16|649.56|661.11|649.51|661.42|649.82|660.97|649.37|144
1685372400000|2023-05-29 15:00:00|663.67|653.57|664.94|654.84|664.98|654.88|663.18|653.08|436
1685304000000|2023-05-28 20:00:00|661.1|649.5|660.96|649.36|661.81|650.21|660.81|649.21|184
1685372700000|2023-05-29 15:05:00|664.96|654.86|665.41|655.31|665.47|655.37|664.42|654.32|140
1685373000000|2023-05-29 15:10:00|665.4|655.3|665.22|655.12|665.75|655.65|664.7|654.6|139
1685304300000|2023-05-28 20:05:00|660.87|649.27|660.85|649.25|661.18|649.58|660.76|649.16|119
1685373300000|2023-05-29 15:15:00|665.39|655.29|665.09|654.99|665.61|655.51|664.81|654.71|153
1685304600000|2023-05-28 20:10:00|661.12|649.52|661|649.4|661.41|649.81|660.86|649.26|90
1685373600000|2023-05-29 15:20:00|665|654.9|663.6|653.5|665.01|654.91|663.42|653.32|232
1685373900000|2023-05-29 15:25:00|663.55|653.45|661.51|651.41|663.76|653.66|661.46|651.36|435
1685304900000|2023-05-28 20:15:00|661.1|649.5|661.08|649.48|661.53|649.93|660.99|649.39|168
1685374200000|2023-05-29 15:30:00|661.46|651.36|663.29|653.19|663.41|653.31|660.27|650.17|418
1685374500000|2023-05-29 15:35:00|663.27|653.17|663.5|653.4|663.64|653.54|661.69|651.59|280
1685305200000|2023-05-28 20:20:00|661.09|649.49|661.18|649.58|661.37|649.77|660.85|649.25|87
1685374800000|2023-05-29 15:40:00|663.52|653.42|664.19|654.09|664.4|654.3|663.42|653.32|222
1685305500000|2023-05-28 20:25:00|661.29|649.69|661.28|649.68|661.9|650.3|661.24|649.64|153
1685375100000|2023-05-29 15:45:00|664.18|654.08|663.31|653.21|664.18|654.08|663.08|652.98|154
1685305800000|2023-05-28 20:30:00|661.27|649.67|661.2|649.6|661.77|650.17|661.2|649.6|103
1685375400000|2023-05-29 15:50:00|663.27|653.17|662.1|652|663.28|653.18|661.49|651.39|193
1685306100000|2023-05-28 20:35:00|661.22|649.62|660.92|649.32|661.25|649.65|660.81|649.21|86
1685375700000|2023-05-29 15:55:00|662.33|652.23|661.81|651.71|662.52|652.42|661.12|651.02|208
1685306400000|2023-05-28 20:40:00|660.93|649.33|661.12|649.52|661.2|649.6|660.56|648.96|125
1685376000000|2023-05-29 16:00:00|661.78|651.68|661.15|651.05|661.86|651.76|659.77|649.67|390
1685306700000|2023-05-28 20:45:00|661.11|649.51|661.74|650.14|661.74|650.14|660.8|649.2|128
1685376300000|2023-05-29 16:05:00|661.12|651.02|661.83|651.73|662.16|652.06|660.49|650.39|243
1685307000000|2023-05-28 20:50:00|661.58|649.98|661.8|650.2|661.8|650.2|661.32|649.72|135
1685376600000|2023-05-29 16:10:00|661.84|651.74|662.56|652.46|662.65|652.55|661.75|651.65|145
1685307300000|2023-05-28 20:55:00|661.79|650.19|661.39|649.79|661.81|650.21|661.12|649.52|90
1685376900000|2023-05-29 16:15:00|662.59|652.49|660.79|650.69|662.59|652.49|660.79|650.69|173
1685377200000|2023-05-29 16:20:00|660.76|650.66|659.32|649.22|660.77|650.67|658.16|648.06|443
1685307600000|2023-05-28 21:00:00|661.33|649.73|660.81|649.21|661.81|650.21|660.71|649.11|196
1685377500000|2023-05-29 16:25:00|659.29|649.19|661.28|651.18|661.33|651.23|658.95|648.85|413
1685307900000|2023-05-28 21:05:00|660.8|649.2|659.21|647.61|660.92|649.32|659.19|647.59|147
1685377800000|2023-05-29 16:30:00|661.35|651.25|661.34|651.24|661.77|651.67|660.73|650.63|349
1685308200000|2023-05-28 21:10:00|659.2|647.6|659.27|647.67|659.48|647.88|659.18|647.58|149
1685378100000|2023-05-29 16:35:00|661.26|651.16|661.45|651.35|661.71|651.61|660.82|650.72|300
1685308500000|2023-05-28 21:15:00|659.28|647.68|658.35|646.75|659.44|647.84|658.35|646.75|62
1685378400000|2023-05-29 16:40:00|661.39|651.29|661.96|651.86|662.04|651.94|661.16|651.06|169
1685308800000|2023-05-28 21:20:00|658.36|646.76|658.8|647.2|658.85|647.25|658.35|646.75|69
1685378700000|2023-05-29 16:45:00|661.94|651.84|661.18|651.08|662.1|652|660.69|650.59|140
1685309100000|2023-05-28 21:25:00|658.95|647.35|659.26|647.66|659.53|647.93|658.82|647.22|310
1685379000000|2023-05-29 16:50:00|661.16|651.06|661.95|651.85|662.25|652.15|661.12|651.02|140
1685379300000|2023-05-29 16:55:00|661.89|651.79|661.69|651.59|662.19|652.09|661.05|650.95|329
1685309400000|2023-05-28 21:30:00|659.27|647.67|658.93|647.33|659.38|647.78|658.82|647.22|88
1685379600000|2023-05-29 17:00:00|661.68|651.58|661.27|651.17|661.69|651.59|660.07|649.97|370
1685309700000|2023-05-28 21:35:00|658.92|647.32|659.27|647.67|659.57|647.97|658.64|647.04|122
1685379900000|2023-05-29 17:05:00|661.05|650.95|662.37|652.27|662.44|652.34|660.22|650.12|437
1685380200000|2023-05-29 17:10:00|662.36|652.26|663.23|653.13|663.24|653.14|662.24|652.14|264
1685310000000|2023-05-28 21:40:00|659.3|647.7|658.89|647.29|659.38|647.78|658.89|647.29|38
1685380500000|2023-05-29 17:15:00|663.21|653.11|663.44|653.34|663.56|653.46|662.57|652.47|177
1685310300000|2023-05-28 21:45:00|658.92|647.32|661.06|650.96|661.68|650.96|658.91|647.31|279
1685380800000|2023-05-29 17:20:00|663.45|653.35|663.56|653.46|663.67|653.57|663.01|652.91|162
1685381100000|2023-05-29 17:25:00|663.57|653.47|663.88|653.78|664.11|654.01|663.06|652.96|185
1685310600000|2023-05-28 21:50:00|661.05|650.95|661.17|651.07|661.38|651.28|660.93|650.83|224
1685381400000|2023-05-29 17:30:00|663.69|653.59|663.4|653.3|663.72|653.62|662.9|652.8|189
1685310900000|2023-05-28 21:55:00|661.14|651.04|661.42|651.32|661.61|651.51|661.14|651.04|77
1685381700000|2023-05-29 17:35:00|663.38|653.28|664.29|654.19|664.73|654.63|663.35|653.25|176
1685382000000|2023-05-29 17:40:00|664.3|654.2|664.59|654.49|665.2|655.1|664.29|654.19|172
1685311200000|2023-05-28 22:00:00|661.43|651.33|667.34|657.24|667.81|657.71|661.43|651.33|772
1685382300000|2023-05-29 17:45:00|664.57|654.47|664.43|654.33|664.67|654.57|663.8|653.7|117
1685382600000|2023-05-29 17:50:00|664.5|654.4|665.31|655.21|665.56|655.46|663.86|653.76|147
1685311500000|2023-05-28 22:05:00|667.24|657.14|668.32|658.22|668.83|658.73|667.15|657.05|632
1685382900000|2023-05-29 17:55:00|665.33|655.23|665.33|655.23|665.4|655.3|664.86|654.76|218
1685311800000|2023-05-28 22:10:00|668.35|658.25|669.11|659.01|669.77|659.67|668.16|658.06|574
1685383200000|2023-05-29 18:00:00|665.34|655.24|665.28|655.18|665.49|655.39|665.07|654.97|122
1685383500000|2023-05-29 18:05:00|665.29|655.19|665.44|655.34|665.71|655.61|664.8|654.7|124
1685312100000|2023-05-28 22:15:00|669.1|659|670.64|660.54|670.81|660.71|668.35|658.25|490
1685383800000|2023-05-29 18:10:00|665.43|655.33|665.29|655.19|665.54|655.44|664.8|654.7|85
1685384100000|2023-05-29 18:15:00|665.28|655.18|666.15|656.05|666.2|656.1|664.95|654.85|140
1685312400000|2023-05-28 22:20:00|670.62|660.52|670.95|660.85|671.07|660.97|670.62|660.52|318
1685384400000|2023-05-29 18:20:00|666.13|656.03|666.1|656|666.19|656.09|665.74|655.64|131
1685312700000|2023-05-28 22:25:00|670.94|660.84|669.72|659.62|671.66|661.56|669.47|659.37|401
1685384700000|2023-05-29 18:25:00|666.18|656.08|665.91|655.81|666.18|656.08|665.24|655.14|88
1685385000000|2023-05-29 18:30:00|665.89|655.79|666.55|656.45|666.7|656.6|665.1|655|120
1685313000000|2023-05-28 22:30:00|669.69|659.59|669.22|659.12|670.84|660.74|669.15|659.05|367
1685385300000|2023-05-29 18:35:00|666.48|656.38|667.13|657.03|667.13|657.03|666.15|656.05|102
1685385600000|2023-05-29 18:40:00|667.08|656.98|666.76|656.66|667.13|657.03|666.42|656.32|99
1685313300000|2023-05-28 22:35:00|669.21|659.11|669.13|659.03|669.6|659.5|668.98|658.88|261
1685385900000|2023-05-29 18:45:00|666.74|656.64|667.2|657.1|667.42|657.32|666.6|656.5|136
1685313600000|2023-05-28 22:40:00|669.12|659.02|669.05|658.95|669.6|659.5|668.93|658.83|216
1685386200000|2023-05-29 18:50:00|667.15|657.05|666.26|656.16|667.22|657.12|665.87|655.77|127
1685386500000|2023-05-29 18:55:00|666|655.9|666.81|656.71|667.03|656.93|665.9|655.8|93
1685313900000|2023-05-28 22:45:00|669.06|658.96|668.54|658.44|669.47|659.37|668.41|658.31|238
1685386800000|2023-05-29 19:00:00|666.88|656.78|666.14|656.04|666.88|656.78|666.02|655.92|93
1685387100000|2023-05-29 19:05:00|666.12|656.02|665.9|655.8|666.46|656.36|665.75|655.65|84
1685314200000|2023-05-28 22:50:00|668.55|658.45|668.84|658.74|669.53|659.43|668.3|658.2|186
1685387400000|2023-05-29 19:10:00|665.96|655.86|666.39|656.29|666.69|656.59|665.96|655.86|36
1685387700000|2023-05-29 19:15:00|665.72|655.62|666.49|656.39|666.49|656.39|665.71|655.61|56
1685314500000|2023-05-28 22:55:00|668.89|658.79|670.02|659.92|670.05|659.95|668.62|658.52|164
1685388000000|2023-05-29 19:20:00|666.48|656.38|666.35|656.25|666.52|656.42|666.22|656.12|60
1685388300000|2023-05-29 19:25:00|666.51|656.41|665.71|655.61|666.63|656.53|665.71|655.61|67
1685314800000|2023-05-28 23:00:00|670.04|659.94|670.06|659.96|670.59|660.49|669.71|659.61|256
1685388600000|2023-05-29 19:30:00|665.86|655.76|665.58|655.48|666.32|656.22|665.16|655.06|87
1685315100000|2023-05-28 23:05:00|669.99|659.89|669.55|659.45|670.23|660.13|669.15|659.05|281
1685388900000|2023-05-29 19:35:00|665.48|655.38|664.94|654.84|665.48|655.38|664.94|654.84|28
1685389200000|2023-05-29 19:40:00|664.54|654.44|664.35|654.25|664.6|654.5|663.99|653.89|84
1685315400000|2023-05-28 23:10:00|669.6|659.5|669.96|659.86|670.46|660.36|669.45|659.35|254
1685389500000|2023-05-29 19:45:00|664.3|654.2|664.98|654.88|664.98|654.88|664.3|654.2|54
1685389800000|2023-05-29 19:50:00|664.93|654.83|663.89|653.79|665.5|655.4|663.85|653.75|125
1685315700000|2023-05-28 23:15:00|669.97|659.87|668.46|658.36|670.41|660.31|667.8|657.7|388
1685390100000|2023-05-29 19:55:00|663.85|653.75|664.48|654.38|664.59|654.49|663.11|653.01|151
1685316000000|2023-05-28 23:20:00|668.48|658.38|668.68|658.58|669.39|659.29|668.48|658.38|333
1685390400000|2023-05-29 20:00:00|664.46|654.36|665.77|655.67|665.97|655.87|664.31|654.21|167
1685390700000|2023-05-29 20:05:00|665.3|655.2|665.08|654.98|665.85|655.75|664.93|654.83|61
1685316300000|2023-05-28 23:25:00|668.69|658.59|669.55|659.45|669.92|659.82|668.69|658.59|198
1685391000000|2023-05-29 20:10:00|665.07|654.97|665.29|655.19|665.96|655.86|664.58|654.48|84
1685391300000|2023-05-29 20:15:00|665.27|655.17|665.08|654.98|665.77|655.67|664.72|654.62|96
1685316600000|2023-05-28 23:30:00|669.56|659.46|669.8|659.7|670.08|659.98|669.15|659.05|244
1685391600000|2023-05-29 20:20:00|665.07|654.97|666.56|656.46|666.58|656.48|664.58|654.48|148
1685316900000|2023-05-28 23:35:00|669.73|659.63|669.55|659.45|670.11|660.01|669.44|659.34|201
1685391900000|2023-05-29 20:25:00|666.61|656.51|665.94|655.84|666.68|656.58|665.84|655.74|99
1685392200000|2023-05-29 20:30:00|665.95|655.85|665.15|655.05|666.1|656|664.85|654.75|98
1685317200000|2023-05-28 23:40:00|669.52|659.42|668.65|658.55|670.03|659.93|668.64|658.54|261
1685392500000|2023-05-29 20:35:00|665.1|655|666.38|656.28|666.4|656.3|665.1|655|83
1685392800000|2023-05-29 20:40:00|666|655.9|666.67|656.57|666.91|656.81|666|655.9|171
1685317500000|2023-05-28 23:45:00|668.81|658.71|670.29|660.19|670.44|660.34|668.81|658.71|349
1685393100000|2023-05-29 20:45:00|666.63|656.53|666.16|656.06|666.63|656.53|665.94|655.84|109
1685393400000|2023-05-29 20:50:00|665.85|655.75|667.9|657.8|668.34|658.24|665.6|655.5|229
1685317800000|2023-05-28 23:50:00|670.27|660.17|669.22|659.12|670.27|660.17|669.19|659.09|150
1685393700000|2023-05-29 20:55:00|667.83|657.73|667.21|657.11|667.9|657.8|667.09|656.99|118
1685318100000|2023-05-28 23:55:00|669.24|659.14|669.02|658.92|669.48|659.38|668.78|658.68|143
1685394000000|2023-05-29 21:00:00|667.2|657.1|667.99|657.89|668.03|657.93|667.07|656.97|113
1685394300000|2023-05-29 21:05:00|668|657.9|667.03|656.93|668.02|657.92|666.97|656.87|154
1685318400000|2023-05-29 00:00:00|669.03|658.93|668.41|658.31|669.67|659.57|667.99|657.89|433
1685394600000|2023-05-29 21:10:00|666.97|656.87|668.34|658.24|668.42|658.32|666.9|656.8|112
1685394900000|2023-05-29 21:15:00|668.32|658.22|668|657.9|668.37|658.27|667.99|657.89|108
1685318700000|2023-05-29 00:05:00|668.42|658.32|667.19|657.09|668.6|658.5|666.54|656.44|217
1685395200000|2023-05-29 21:20:00|667.99|657.89|668.03|657.93|668.08|657.98|667.96|657.86|59
1685395500000|2023-05-29 21:25:00|668.04|657.94|667.54|657.44|668.17|658.07|667.5|657.4|172
1685319000000|2023-05-29 00:10:00|667.21|657.11|668.61|658.51|668.92|658.82|667.18|657.08|333
1685395800000|2023-05-29 21:30:00|667.56|657.46|667.93|657.83|667.93|657.83|667.03|656.93|142
1685319300000|2023-05-29 00:15:00|668.62|658.52|669.81|659.71|669.97|659.87|667.8|657.7|479
1685396100000|2023-05-29 21:35:00|667.91|657.81|667.31|657.21|667.93|657.83|666.93|656.83|117
1685396400000|2023-05-29 21:40:00|667.34|657.24|667.97|657.87|668|657.9|667.21|657.11|89
1685319600000|2023-05-29 00:20:00|669.93|659.83|671.28|661.18|671.47|661.37|669.08|658.98|736
1685396700000|2023-05-29 21:45:00|668|657.9|668.26|658.16|668.31|658.21|668|657.9|59
1685397000000|2023-05-29 21:50:00|668.29|658.19|667.84|657.74|668.3|658.2|667.84|657.74|58
1685319900000|2023-05-29 00:25:00|671.27|661.17|670.52|660.42|671.41|661.31|669.77|659.67|530
1685397300000|2023-05-29 21:55:00|667.85|657.75|666.51|656.41|667.85|657.75|666.51|656.41|80
1685320200000|2023-05-29 00:30:00|670.53|660.43|669.47|659.37|671.11|661.01|669.41|659.31|239
1685397600000|2023-05-29 22:00:00|666.55|656.45|666.83|656.73|666.86|656.76|665.58|655.48|265
1685397900000|2023-05-29 22:05:00|666.87|656.77|667.91|657.81|668.06|657.96|666.22|656.12|95
1685320500000|2023-05-29 00:35:00|669.49|659.39|669.8|659.7|670.25|660.15|668.82|658.72|281
1685398200000|2023-05-29 22:10:00|667.95|657.85|667.57|657.47|668.19|658.09|667.27|657.17|142
1685320800000|2023-05-29 00:40:00|669.77|659.67|670.35|660.25|670.91|660.81|669.7|659.6|141
1685398500000|2023-05-29 22:15:00|667.46|657.36|666.94|656.84|667.46|657.36|666.33|656.23|132
1685321100000|2023-05-29 00:45:00|670.37|660.27|669.49|659.39|670.83|660.73|669.45|659.35|200
1685398800000|2023-05-29 22:20:00|666.93|656.83|667|656.9|667.08|656.98|666.41|656.31|86
1685321400000|2023-05-29 00:50:00|669.21|659.11|669.79|659.69|669.93|659.83|668.86|658.76|91
1685399100000|2023-05-29 22:25:00|667.06|656.96|666.31|656.21|667.06|656.96|665.96|655.86|108
1685321700000|2023-05-29 00:55:00|669.72|659.62|668.72|658.62|669.77|659.67|668.41|658.31|151
1685399400000|2023-05-29 22:30:00|666.32|656.22|667.62|657.52|667.63|657.53|665.8|655.7|165
1685399700000|2023-05-29 22:35:00|667.63|657.53|668.36|658.26|668.63|658.53|667.4|657.3|269
1685322000000|2023-05-29 01:00:00|668.67|658.57|668.17|658.07|669.52|659.42|668.17|658.07|262
1685400000000|2023-05-29 22:40:00|668.35|658.25|669.24|659.14|669.5|659.4|668.31|658.21|154
1685322300000|2023-05-29 01:05:00|668.15|658.05|667.97|657.87|668.52|658.42|667.84|657.74|154
1685400300000|2023-05-29 22:45:00|669.23|659.13|670.21|660.11|670.21|660.11|669.12|659.02|123
1685322600000|2023-05-29 01:10:00|668.25|658.15|668.34|658.24|668.45|658.35|667.85|657.75|95
1685400600000|2023-05-29 22:50:00|670.24|660.14|670.4|660.3|670.69|660.59|670.02|659.92|79
1685400900000|2023-05-29 22:55:00|670.61|660.51|670.06|659.96|670.81|660.71|669.9|659.8|208
1685322900000|2023-05-29 01:15:00|668.35|658.25|669.54|659.44|669.78|659.68|668.35|658.25|177
1685401200000|2023-05-29 23:00:00|670.11|660.01|671.16|661.06|671.47|661.37|669.68|659.58|210
1685323200000|2023-05-29 01:20:00|669.52|659.42|669.89|659.79|669.89|659.79|669.11|659.01|152
1685401500000|2023-05-29 23:05:00|671.15|661.05|671.24|661.14|671.33|661.23|670.86|660.76|239
1685401800000|2023-05-29 23:10:00|671.22|661.12|672.61|662.51|673.18|663.08|670.81|660.71|322
1685323500000|2023-05-29 01:25:00|669.88|659.78|671.95|661.85|671.95|661.85|669.85|659.75|125
1685402100000|2023-05-29 23:15:00|672.62|662.52|671.6|661.5|672.62|662.52|671.34|661.24|381
1685402400000|2023-05-29 23:20:00|671.53|661.43|671.3|661.2|671.79|661.69|670.94|660.84|247
1685323800000|2023-05-29 01:30:00|672|661.9|670.88|660.78|672.73|662.63|670.81|660.71|252
1685402700000|2023-05-29 23:25:00|671.28|661.18|670.93|660.83|671.83|661.73|670.85|660.75|137
1685324100000|2023-05-29 01:35:00|670.9|660.8|671.22|661.12|671.51|661.41|670.4|660.3|316
1685403000000|2023-05-29 23:30:00|670.92|660.82|670.02|659.92|670.92|660.82|669.9|659.8|173
1685324400000|2023-05-29 01:40:00|671.27|661.17|670.99|660.89|671.82|661.72|670.75|660.65|199
1685403300000|2023-05-29 23:35:00|669.97|659.87|670.12|660.02|670.68|660.58|669.96|659.86|130
1685324700000|2023-05-29 01:45:00|670.98|660.88|670.91|660.81|671.56|661.46|670.22|660.12|258
1685403600000|2023-05-29 23:40:00|670.15|660.05|669.45|659.35|670.23|660.13|669.32|659.22|108
1685325000000|2023-05-29 01:50:00|670.9|660.8|670.95|660.85|671.63|661.53|670.72|660.62|247
1685403900000|2023-05-29 23:45:00|669.5|659.4|669.5|659.4|669.6|659.5|669.15|659.05|45
1685404200000|2023-05-29 23:50:00|669.43|659.33|669.35|659.25|669.65|659.55|668.88|658.78|132
1685325300000|2023-05-29 01:55:00|670.98|660.88|670.64|660.54|671.13|661.03|670.35|660.25|167
1685404500000|2023-05-29 23:55:00|669.34|659.24|669.52|659.42|669.87|659.77|669.21|659.11|139
1685325600000|2023-05-29 02:00:00|670.59|660.49|669.83|659.73|671.16|661.06|669.39|659.29|235
1685404800000|2023-05-30 00:00:00|669.5|659.4|670.76|660.66|670.82|660.72|669.37|659.27|123
1685325900000|2023-05-29 02:05:00|669.86|659.76|669.14|659.04|670|659.9|669.06|658.96|135
1685405100000|2023-05-30 00:05:00|670.77|660.67|670.88|660.78|671.02|660.92|670.48|660.38|110
1685326200000|2023-05-29 02:10:00|669.11|659.01|669.41|659.31|669.66|659.56|669.07|658.97|160
1685405400000|2023-05-30 00:10:00|670.81|660.71|670.26|660.16|671.05|660.95|669.97|659.87|137
1685405700000|2023-05-30 00:15:00|670.27|660.17|671.36|661.26|671.68|661.58|670.27|660.17|217
1685326500000|2023-05-29 02:15:00|669.35|659.25|668.97|658.87|669.42|659.32|668.93|658.83|170
1685406000000|2023-05-30 00:20:00|671.34|661.24|671.71|661.61|671.81|661.71|671.21|661.11|153
1685406300000|2023-05-30 00:25:00|671.7|661.6|670.4|660.3|671.9|661.8|670.4|660.3|146
1685326800000|2023-05-29 02:20:00|668.96|658.86|668.53|658.43|669.38|659.28|668.48|658.38|112
1685406600000|2023-05-30 00:30:00|670.45|660.35|670.99|660.89|671.63|661.53|670.45|660.35|185
1685327100000|2023-05-29 02:25:00|668.51|658.41|668.06|657.96|668.83|658.73|667.9|657.8|179
1685406900000|2023-05-30 00:35:00|670.84|660.74|669.08|658.98|670.84|660.74|669|658.9|436
1685407200000|2023-05-30 00:40:00|669.01|658.91|669.09|658.99|669.64|659.54|668.88|658.78|218
1685327400000|2023-05-29 02:30:00|668.1|658|668.81|658.71|669.18|659.08|668.1|658|204
1685407500000|2023-05-30 00:45:00|669.02|658.92|671.79|661.69|671.83|661.73|669.02|658.92|326
1685407800000|2023-05-30 00:50:00|671.64|661.54|671.27|661.17|672.34|662.24|671.05|660.95|247
1685327700000|2023-05-29 02:35:00|668.86|658.76|668.21|658.11|668.89|658.79|668.01|657.91|57
1685408100000|2023-05-30 00:55:00|671.25|661.15|671.91|661.81|672.02|661.92|671.06|660.96|168
1685328000000|2023-05-29 02:40:00|668.22|658.12|666.83|656.73|668.87|658.77|666.8|656.7|273
1685408400000|2023-05-30 01:00:00|671.99|661.89|671.7|661.6|672.32|662.22|670.6|660.5|268
1685408700000|2023-05-30 01:05:00|671.72|661.62|671.68|661.58|671.77|661.67|671.22|661.12|182
1685328300000|2023-05-29 02:45:00|666.81|656.71|667.2|657.1|667.39|657.29|666.51|656.41|212
1685409000000|2023-05-30 01:10:00|671.7|661.6|671.45|661.35|672.34|662.24|671.2|661.1|230
1685409300000|2023-05-30 01:15:00|671.44|661.34|671.14|661.04|671.86|661.76|671.14|661.04|166
1685328600000|2023-05-29 02:50:00|667.19|657.09|668.19|658.09|668.39|658.29|667.14|657.04|223
1685409600000|2023-05-30 01:20:00|671.12|661.02|670.53|660.43|671.2|661.1|670.39|660.29|112
1685409900000|2023-05-30 01:25:00|670.49|660.39|669.51|659.41|670.56|660.46|669.48|659.38|61
1685328900000|2023-05-29 02:55:00|668.13|658.03|668.2|658.1|668.37|658.27|668.01|657.91|139
1685410200000|2023-05-30 01:30:00|669.52|659.42|669.99|659.89|670.75|660.65|669.52|659.42|115
1685410500000|2023-05-30 01:35:00|669.95|659.85|669.79|659.69|670.11|660.01|669.35|659.25|70
1685329200000|2023-05-29 03:00:00|668.19|658.09|668.9|658.8|668.96|658.86|668.08|657.98|218
1685410800000|2023-05-30 01:40:00|669.85|659.75|669.31|659.21|669.85|659.75|669.27|659.17|111
1685411100000|2023-05-30 01:45:00|669.28|659.18|669|658.9|669.5|659.4|668.53|658.43|49
1685329500000|2023-05-29 03:05:00|668.96|658.86|668.99|658.89|669.07|658.97|668.53|658.43|135
1685411400000|2023-05-30 01:50:00|669.22|659.12|669.73|659.63|669.75|659.65|669.06|658.96|58
1685411700000|2023-05-30 01:55:00|669.74|659.64|670.13|660.03|670.17|660.07|669.74|659.64|70
1685329800000|2023-05-29 03:10:00|669.08|658.98|668.55|658.45|669.08|658.98|667.77|657.67|175
1685412000000|2023-05-30 02:00:00|670.14|660.04|670.11|660.01|670.32|660.22|669.99|659.89|55
1685330100000|2023-05-29 03:15:00|668.56|658.46|667.38|657.28|668.79|658.69|667.38|657.28|105
1685412300000|2023-05-30 02:05:00|670.05|659.95|668.63|658.53|670.05|659.95|668.55|658.45|89
1685412600000|2023-05-30 02:10:00|668.53|658.43|669|658.9|669.15|659.05|668.48|658.38|55
1685330400000|2023-05-29 03:20:00|667.47|657.37|666.84|656.74|667.59|657.49|666.84|656.74|130
1685412900000|2023-05-30 02:15:00|668.99|658.89|668.98|658.88|669.02|658.92|668.48|658.38|47
1685330700000|2023-05-29 03:25:00|666.88|656.78|667.28|657.18|667.4|657.3|666.64|656.54|124
1685413200000|2023-05-30 02:20:00|668.99|658.89|669.24|659.14|669.43|659.33|668.98|658.88|109
1685331000000|2023-05-29 03:30:00|667.27|657.17|666.92|656.82|667.3|657.2|666.36|656.26|131
1685413500000|2023-05-30 02:25:00|669.25|659.15|669.71|659.61|669.74|659.64|668.8|658.7|76
1685413800000|2023-05-30 02:30:00|669.72|659.62|669.89|659.79|670.04|659.94|668.96|658.86|118
1685331300000|2023-05-29 03:35:00|666.93|656.83|666.91|656.81|666.93|656.83|666.49|656.39|69
1685414100000|2023-05-30 02:35:00|669.92|659.82|668.7|658.6|670.24|660.14|668.54|658.44|169
1685331600000|2023-05-29 03:40:00|666.93|656.83|666.94|656.84|667.16|657.06|666.58|656.48|153
1685414400000|2023-05-30 02:40:00|668.78|658.68|668.16|658.06|668.95|658.85|668.05|657.95|123
1685331900000|2023-05-29 03:45:00|666.93|656.83|666.48|656.38|667.04|656.94|666.47|656.37|127
1685414700000|2023-05-30 02:45:00|668.24|658.14|668.65|658.55|668.81|658.71|667.93|657.83|110
1685332200000|2023-05-29 03:50:00|666.5|656.4|664.54|654.44|666.83|656.73|664.49|654.39|331
1685415000000|2023-05-30 02:50:00|668.64|658.54|668.25|658.15|668.72|658.62|667.94|657.84|106
1685332500000|2023-05-29 03:55:00|664.52|654.42|664.69|654.59|665.79|655.69|664.41|654.31|264
1685415300000|2023-05-30 02:55:00|668.26|658.16|669.19|659.09|669.29|659.19|668.25|658.15|121
1685415600000|2023-05-30 03:00:00|669.2|659.1|669|658.9|669.85|659.75|668.95|658.85|107
1685332800000|2023-05-29 04:00:00|664.7|654.6|665.67|655.57|665.8|655.7|664.66|654.56|260
1685415900000|2023-05-30 03:05:00|669.53|659.43|669.23|659.13|669.88|659.78|669.22|659.12|109
1685333100000|2023-05-29 04:05:00|665.69|655.59|665.2|655.1|665.89|655.79|665.12|655.02|159
1685416200000|2023-05-30 03:10:00|669.18|659.08|669.8|659.7|669.94|659.84|669.16|659.06|58
1685333400000|2023-05-29 04:10:00|665.21|655.11|664.27|654.17|665.26|655.16|664.08|653.98|223
1685416500000|2023-05-30 03:15:00|669.79|659.69|672.04|661.94|672.12|662.02|669.79|659.69|354
1685333700000|2023-05-29 04:15:00|664.25|654.15|664.22|654.12|664.87|654.77|664.14|654.04|339
1685416800000|2023-05-30 03:20:00|671.98|661.88|670.58|660.48|672.69|662.59|670.01|659.91|407
1685334000000|2023-05-29 04:20:00|664.2|654.1|662.6|652.5|664.24|654.14|662.38|652.28|295
1685417100000|2023-05-30 03:25:00|670.59|660.49|669.74|659.64|670.59|660.49|669.69|659.59|197
1685417400000|2023-05-30 03:30:00|669.47|659.37|669.03|658.93|669.95|659.85|668.75|658.65|165
1685334300000|2023-05-29 04:25:00|662.54|652.44|663.12|653.02|663.69|653.59|661.91|651.81|300
1685417700000|2023-05-30 03:35:00|669.11|659.01|669.01|658.91|669.29|659.19|668.95|658.85|58
1685418000000|2023-05-30 03:40:00|669.18|659.08|669.05|658.95|669.64|659.54|668.74|658.64|84
1685334600000|2023-05-29 04:30:00|663.13|653.03|663.77|653.67|663.93|653.83|663.13|653.03|170
1685418300000|2023-05-30 03:45:00|668.78|658.68|669.03|658.93|669.32|659.22|668.7|658.6|47
1685334900000|2023-05-29 04:35:00|663.75|653.65|663.31|653.21|663.77|653.67|663.02|652.92|128
1685418600000|2023-05-30 03:50:00|668.93|658.83|668.45|658.35|669.01|658.91|668.2|658.1|149
1685418900000|2023-05-30 03:55:00|668.46|658.36|667.58|657.48|668.49|658.39|667.46|657.36|101
1685335200000|2023-05-29 04:40:00|663.24|653.14|663.24|653.14|663.62|653.52|662.49|652.39|114
1685419200000|2023-05-30 04:00:00|667.57|657.47|667.78|657.68|668.02|657.92|666.88|656.78|177
1685335500000|2023-05-29 04:45:00|663.23|653.13|662.63|652.53|663.4|653.3|662.25|652.15|78
1685419500000|2023-05-30 04:05:00|667.73|657.63|667.41|657.31|667.87|657.77|667.39|657.29|106
1685335800000|2023-05-29 04:50:00|662.7|652.6|662.69|652.59|662.82|652.72|662.56|652.46|78
1685419800000|2023-05-30 04:10:00|667.42|657.32|666.79|656.69|667.53|657.43|666.43|656.33|165
1685336100000|2023-05-29 04:55:00|662.67|652.57|665.3|655.2|665.43|655.33|662.57|652.47|212
1685420100000|2023-05-30 04:15:00|666.77|656.67|666.96|656.86|667.05|656.95|666.37|656.27|83
1685336400000|2023-05-29 05:00:00|665.33|655.23|665.15|655.05|666.08|655.98|664.81|654.71|184
1685420400000|2023-05-30 04:20:00|666.95|656.85|666.21|656.11|667.06|656.96|666.18|656.08|38
1685420700000|2023-05-30 04:25:00|666.18|656.08|666.32|656.22|666.77|656.67|666.14|656.04|92
1685336700000|2023-05-29 05:05:00|665.06|654.96|666.04|655.94|666.05|655.95|664.83|654.73|91
1685421000000|2023-05-30 04:30:00|666.34|656.24|665|654.9|666.34|656.24|665|654.9|56
1685337000000|2023-05-29 05:10:00|666.03|655.93|666.23|656.13|666.28|656.18|665.77|655.67|88
1685421300000|2023-05-30 04:35:00|664.9|654.8|665.05|654.95|665.25|655.15|664.76|654.66|74
1685421600000|2023-05-30 04:40:00|664.9|654.8|664.46|654.36|665.17|655.07|664.38|654.28|132
1685337300000|2023-05-29 05:15:00|666.24|656.14|666.04|655.94|666.49|656.39|665.9|655.8|128
1685421900000|2023-05-30 04:45:00|664.48|654.38|664|653.9|665.54|655.44|664|653.9|69
1685337600000|2023-05-29 05:20:00|666.06|655.96|666.59|656.49|666.59|656.49|665.62|655.52|117
1685422200000|2023-05-30 04:50:00|664.57|654.47|664|653.9|664.63|654.53|663.95|653.85|22
1685422500000|2023-05-30 04:55:00|664.01|653.91|664.68|654.58|664.91|654.81|664|653.9|51
1685337900000|2023-05-29 05:25:00|666.66|656.56|666.1|656|666.71|656.61|665.85|655.75|93
1685422800000|2023-05-30 05:00:00|664.67|654.57|664.53|654.43|665.29|655.19|664.18|654.08|43
1685338200000|2023-05-29 05:30:00|666.42|656.32|667.17|657.07|667.2|657.1|665.92|655.82|80
1685423100000|2023-05-30 05:05:00|664.56|654.46|663.7|653.6|664.58|654.48|662.73|652.63|58
1685338500000|2023-05-29 05:35:00|667.16|657.06|666.49|656.39|667.56|657.46|666.2|656.1|241
1685423400000|2023-05-30 05:10:00|663.69|653.59|662.47|652.37|663.69|653.59|661.92|651.82|326
1685423700000|2023-05-30 05:15:00|662.46|652.36|663.17|653.07|663.42|653.32|661.89|651.79|200
1685338800000|2023-05-29 05:40:00|666.5|656.4|666.91|656.81|667.08|656.98|666.05|655.95|146
1685424000000|2023-05-30 05:20:00|663.09|652.99|662.58|652.48|663.17|653.07|662.35|652.25|172
1685339100000|2023-05-29 05:45:00|666.86|656.76|667.54|657.44|667.58|657.48|666.85|656.75|285
1685424300000|2023-05-30 05:25:00|662.61|652.51|663.21|653.11|663.52|653.42|662.23|652.13|69
1685424600000|2023-05-30 05:30:00|663.17|653.07|663.17|653.07|663.18|653.08|663.03|652.93|68
1685339400000|2023-05-29 05:50:00|667.58|657.48|667.48|657.38|667.62|657.52|666.98|656.88|302
1685424900000|2023-05-30 05:35:00|663.09|652.99|662.5|652.4|663.1|653|661.97|651.87|262
1685425200000|2023-05-30 05:40:00|662.45|652.35|661.04|650.94|662.45|652.35|660.94|650.84|182
1685339700000|2023-05-29 05:55:00|667.42|657.32|667.05|656.95|667.65|657.55|667.04|656.94|139
1685425500000|2023-05-30 05:45:00|661.03|650.93|661.82|651.72|662.2|652.1|660.94|650.84|217
1685340000000|2023-05-29 06:00:00|667.37|657.27|667.4|657.3|667.71|657.61|667.15|657.05|140
1685425800000|2023-05-30 05:50:00|661.78|651.68|660.92|650.82|661.78|651.68|660.87|650.77|59
1685340300000|2023-05-29 06:05:00|667.37|657.27|666.9|656.8|667.75|657.65|666.85|656.75|78
1685426100000|2023-05-30 05:55:00|660.91|650.81|661.63|651.53|661.63|651.53|660.7|650.6|137
1685340600000|2023-05-29 06:10:00|666.85|656.75|666.45|656.35|666.85|656.75|665.57|655.47|96
1685426400000|2023-05-30 06:00:00|661.62|651.52|662.96|652.86|663.23|653.13|661.55|651.45|207
1685340900000|2023-05-29 06:15:00|666.5|656.4|665.55|655.45|666.7|656.6|665.5|655.4|39
1685426700000|2023-05-30 06:05:00|662.99|652.89|663.79|653.69|663.82|653.72|662.82|652.72|163
1685341200000|2023-05-29 06:20:00|665.59|655.49|665.45|655.35|665.6|655.5|664.96|654.86|42
1685427000000|2023-05-30 06:10:00|663.76|653.66|664.02|653.92|664.16|654.06|663.7|653.6|164
1685341500000|2023-05-29 06:25:00|665.4|655.3|665.69|655.59|665.98|655.88|664.88|654.78|101
1685427300000|2023-05-30 06:15:00|664.03|653.93|663.95|653.85|664.32|654.22|663.86|653.76|132
1685341800000|2023-05-29 06:30:00|665.63|655.53|666.23|656.13|666.24|656.14|665.56|655.46|80
1685427600000|2023-05-30 06:20:00|663.98|653.88|664.12|654.02|664.48|654.38|663.88|653.78|126
1685342100000|2023-05-29 06:35:00|666.18|656.08|666.82|656.72|666.97|656.87|666.18|656.08|110
1685427900000|2023-05-30 06:25:00|664.14|654.04|663.79|653.69|664.14|654.04|663.71|653.61|60
1685342400000|2023-05-29 06:40:00|666.87|656.77|666.06|655.96|666.99|656.89|666.06|655.96|195
1685428200000|2023-05-30 06:30:00|663.78|653.68|663.63|653.53|664|653.9|663.57|653.47|96
1685428500000|2023-05-30 06:35:00|663.6|653.5|663.7|653.6|663.7|653.6|663.54|653.44|43
1685342700000|2023-05-29 06:45:00|666.07|655.97|666.53|656.43|666.94|656.84|665.97|655.87|136
1685428800000|2023-05-30 06:40:00|663.65|653.55|663.52|653.42|663.65|653.55|663.47|653.37|49
1685343000000|2023-05-29 06:50:00|666.52|656.42|666.6|656.5|666.62|656.52|666.05|655.95|45
1685429100000|2023-05-30 06:45:00|663.54|653.44|663.74|653.64|663.9|653.8|663.4|653.3|115
1685343300000|2023-05-29 06:55:00|666.55|656.45|666.7|656.6|666.85|656.75|666.45|656.35|11
1685429400000|2023-05-30 06:50:00|663.75|653.65|663.44|653.34|664|653.9|663.44|653.34|86
1685343600000|2023-05-29 07:00:00|666.65|656.55|666.06|655.96|666.7|656.6|665.6|655.5|66
1685429700000|2023-05-30 06:55:00|663.46|653.36|663.12|653.02|663.57|653.47|662.96|652.86|59
1685343900000|2023-05-29 07:05:00|666.03|655.93|665.49|655.39|666.08|655.98|665.35|655.25|61
1685430000000|2023-05-30 07:00:00|663.15|653.05|663.15|653.05|664.05|653.95|663.11|653.01|165
1685344200000|2023-05-29 07:10:00|665.54|655.44|665.38|655.28|665.85|655.75|665.21|655.11|73
1685430300000|2023-05-30 07:05:00|663.13|653.03|662.93|652.83|663.16|653.06|662.72|652.62|96
1685344500000|2023-05-29 07:15:00|665.13|655.03|665.48|655.38|665.5|655.4|665.13|655.03|23
1685430600000|2023-05-30 07:10:00|662.94|652.84|662.45|652.35|663.02|652.92|662.36|652.26|162
1685344800000|2023-05-29 07:20:00|665.5|655.4|666.24|656.14|666.36|656.26|665.5|655.4|74
1685430900000|2023-05-30 07:15:00|662.5|652.4|662.37|652.27|662.6|652.5|662.07|651.97|127
1685345100000|2023-05-29 07:25:00|666.25|656.15|664.96|654.86|666.33|656.23|664.58|654.48|156
1685431200000|2023-05-30 07:20:00|662.33|652.23|661.71|651.61|662.9|652.8|661.64|651.54|172
1685431500000|2023-05-30 07:25:00|661.68|651.58|661.5|651.4|661.8|651.7|661.2|651.1|53
1685345400000|2023-05-29 07:30:00|664.75|654.65|664.99|654.89|665.54|655.44|664.65|654.55|235
1685431800000|2023-05-30 07:30:00|661.6|651.5|661.1|651|661.8|651.7|661|650.9|60
1685345700000|2023-05-29 07:35:00|665.08|654.98|665.35|655.25|665.5|655.4|664.9|654.8|100
1685432100000|2023-05-30 07:35:00|661.25|651.15|659.81|649.71|661.5|651.4|659.73|649.63|111
1685346000000|2023-05-29 07:40:00|665.32|655.22|665.45|655.35|665.51|655.41|665.04|654.94|79
1685432400000|2023-05-30 07:40:00|659.79|649.69|660.34|650.24|660.83|650.73|659.78|649.68|156
1685346300000|2023-05-29 07:45:00|665.4|655.3|665.86|655.76|665.93|655.83|664.84|654.74|160
1685432700000|2023-05-30 07:45:00|660.31|650.21|661.56|651.46|661.77|651.67|660.28|650.18|145
1685346600000|2023-05-29 07:50:00|665.83|655.73|665.82|655.72|665.99|655.89|665.49|655.39|76
1685433000000|2023-05-30 07:50:00|661.61|651.51|660.5|650.4|661.75|651.65|660.48|650.38|89
1685346900000|2023-05-29 07:55:00|665.85|655.75|665.98|655.88|666.15|656.05|665.65|655.55|77
1685433300000|2023-05-30 07:55:00|660.55|650.45|659.3|649.2|660.75|650.65|659.1|649|59
1685433600000|2023-05-30 08:00:00|659.35|649.25|659.49|649.39|660.49|650.39|659.35|649.25|212
1685347200000|2023-05-29 08:00:00|665.99|655.89|666.03|655.93|666.33|656.23|665.68|655.58|84
1685433900000|2023-05-30 08:05:00|659.62|649.52|660.17|650.07|660.44|650.34|659.62|649.52|120
1685434200000|2023-05-30 08:10:00|660.19|650.09|659.86|649.76|660.28|650.18|659.12|649.02|121
1685347500000|2023-05-29 08:05:00|666.1|656|665.7|655.6|666.25|656.15|665.65|655.55|33
1685434500000|2023-05-30 08:15:00|659.87|649.77|661.29|651.19|661.34|651.24|659.87|649.77|193
1685434800000|2023-05-30 08:20:00|661.14|651.04|660.9|650.8|661.29|651.19|660.45|650.35|72
1685347800000|2023-05-29 08:10:00|665.72|655.62|666.04|655.94|666.51|656.41|665.7|655.6|71
1685435100000|2023-05-30 08:25:00|661|650.9|661.5|651.4|661.8|651.7|661|650.9|66
1685348100000|2023-05-29 08:15:00|666.01|655.91|665.97|655.87|666.49|656.39|665.65|655.55|108
1685435400000|2023-05-30 08:30:00|661.68|651.58|661.78|651.68|662.47|652.37|661.5|651.4|119
1685435700000|2023-05-30 08:35:00|661.85|651.75|662.1|652|662.5|652.4|661.85|651.75|110
1685348400000|2023-05-29 08:20:00|665.99|655.89|665.4|655.3|665.99|655.89|665.2|655.1|61
1685436000000|2023-05-30 08:40:00|662.15|652.05|661.34|651.24|662.3|652.2|661.32|651.22|81
1685436300000|2023-05-30 08:45:00|661.32|651.22|661.25|651.15|661.77|651.67|661.22|651.12|187
1685348700000|2023-05-29 08:25:00|665.39|655.29|665.09|654.99|665.56|655.46|664.99|654.89|176
1685436600000|2023-05-30 08:50:00|661.29|651.19|662|651.9|662.15|652.05|661.24|651.14|111
1685436900000|2023-05-30 08:55:00|662.03|651.93|662.27|652.17|662.5|652.4|661.95|651.85|66
1685349000000|2023-05-29 08:30:00|665.02|654.92|665.55|655.45|665.67|655.57|664.93|654.83|84
1685437200000|2023-05-30 09:00:00|662.29|652.19|662.35|652.25|662.92|652.82|662.23|652.13|103
1685349300000|2023-05-29 08:35:00|665.53|655.43|665.47|655.37|665.75|655.65|665.03|654.93|75
1685437500000|2023-05-30 09:05:00|662.34|652.24|663.03|652.93|663.25|653.15|662.34|652.24|164
1685437800000|2023-05-30 09:10:00|663.07|652.97|663.61|653.51|663.62|653.52|662.78|652.68|170
1685349600000|2023-05-29 08:40:00|665.49|655.39|666.24|656.14|666.44|656.34|665.47|655.37|88
1685438100000|2023-05-30 09:15:00|663.62|653.52|663.9|653.8|664.39|654.29|663.36|653.26|201
1685349900000|2023-05-29 08:45:00|666.2|656.1|666.4|656.3|666.51|656.41|666.18|656.08|70
1685438400000|2023-05-30 09:20:00|663.92|653.82|664.68|654.58|665.3|655.2|663.87|653.77|282
1685438700000|2023-05-30 09:25:00|664.69|654.59|663.2|653.1|664.69|654.59|663.1|653|110
1685350200000|2023-05-29 08:50:00|666.39|656.29|665.22|655.12|666.4|656.3|665.19|655.09|102
1685439000000|2023-05-30 09:30:00|663.3|653.2|663.66|653.56|663.8|653.7|663.09|652.99|119
1685350500000|2023-05-29 08:55:00|665.24|655.14|666|655.9|666.05|655.95|665.14|655.04|106
1685439300000|2023-05-30 09:35:00|663.67|653.57|663.25|653.15|664.33|654.23|663.21|653.11|182
1685439600000|2023-05-30 09:40:00|663.19|653.09|662.77|652.67|663.42|653.32|662.75|652.65|134
1685350800000|2023-05-29 09:00:00|666.02|655.92|666.49|656.39|666.5|656.4|665.84|655.74|81
1685439900000|2023-05-30 09:45:00|662.85|652.75|662.86|652.76|662.91|652.81|662.59|652.49|99
1685351100000|2023-05-29 09:05:00|666.52|656.42|666.37|656.27|666.9|656.8|666.29|656.19|83
1685440200000|2023-05-30 09:50:00|662.89|652.79|662.38|652.28|662.91|652.81|662.29|652.19|77
1685351400000|2023-05-29 09:10:00|666.38|656.28|666.23|656.13|666.82|656.72|666.22|656.12|80
1685440500000|2023-05-30 09:55:00|662.37|652.27|662.11|652.01|662.95|652.85|661.96|651.86|161
1685440800000|2023-05-30 10:00:00|662.25|652.15|662.08|651.98|662.88|652.78|661.87|651.77|144
1685351700000|2023-05-29 09:15:00|666.22|656.12|665.74|655.64|666.29|656.19|665.63|655.53|118
1685441100000|2023-05-30 10:05:00|662.15|652.05|662.04|651.94|662.37|652.27|661.85|651.75|89
1685352000000|2023-05-29 09:20:00|665.75|655.65|666.76|656.66|667.09|656.99|665.75|655.65|144
1685441400000|2023-05-30 10:10:00|662.09|651.99|662.12|652.02|662.46|652.36|662.08|651.98|99
1685441700000|2023-05-30 10:15:00|662.15|652.05|662.88|652.78|662.88|652.78|662.09|651.99|152
1685352300000|2023-05-29 09:25:00|666.73|656.63|666.52|656.42|666.94|656.84|666.47|656.37|19
1685442000000|2023-05-30 10:20:00|662.81|652.71|663|652.9|663.25|653.15|662.73|652.63|270
1685442300000|2023-05-30 10:25:00|663.02|652.92|664.16|654.06|664.24|654.14|662.91|652.81|204
1685352600000|2023-05-29 09:30:00|666.53|656.43|667.21|657.11|667.48|657.38|666.53|656.43|95
1685442600000|2023-05-30 10:30:00|664.18|654.08|666.36|656.26|666.51|656.41|664.16|654.06|347
1685442900000|2023-05-30 10:35:00|666.3|656.2|667.36|657.26|667.37|657.27|665.88|655.78|323
1685352900000|2023-05-29 09:35:00|667.19|657.09|667.5|657.4|667.75|657.65|667.1|657|85
1685443200000|2023-05-30 10:40:00|667.37|657.27|667.08|656.98|667.59|657.49|667.08|656.98|172
1685443500000|2023-05-30 10:45:00|667.01|656.91|667.04|656.94|667.7|657.6|666.98|656.88|209
1685353200000|2023-05-29 09:40:00|667.45|657.35|668.1|658|668.18|658.08|667.35|657.25|51
1685443800000|2023-05-30 10:50:00|667.07|656.97|666.77|656.67|667.3|657.2|666.77|656.67|133
1685444100000|2023-05-30 10:55:00|666.82|656.72|666.02|655.92|667.15|657.05|666.02|655.92|189
1685353500000|2023-05-29 09:45:00|668.07|657.97|667.13|657.03|668.07|657.97|667.13|657.03|57
1685444400000|2023-05-30 11:00:00|666.06|655.96|665.7|655.6|666.49|656.39|665.2|655.1|194
1685353800000|2023-05-29 09:50:00|667.14|657.04|666.99|656.89|667.83|657.73|666.97|656.87|91
1685444700000|2023-05-30 11:05:00|665.65|655.55|667.17|657.07|667.44|657.34|665.5|655.4|143
1685445000000|2023-05-30 11:10:00|667.22|657.12|667.41|657.31|667.7|657.6|667.13|657.03|91
1685354100000|2023-05-29 09:55:00|666.97|656.87|667.25|657.15|667.42|657.32|666.79|656.69|88
1685445300000|2023-05-30 11:15:00|667.44|657.34|666.76|656.66|667.64|657.54|666.63|656.53|160
1685445600000|2023-05-30 11:20:00|666.75|656.65|667.27|657.17|667.3|657.2|666.56|656.46|144
1685354400000|2023-05-29 10:00:00|667.29|657.19|667.03|656.93|667.53|657.43|666.77|656.67|159
1685445900000|2023-05-30 11:25:00|667.25|657.15|667.45|657.35|667.5|657.4|667.1|657|49
1685354700000|2023-05-29 10:05:00|667.05|656.95|667.1|657|667.28|657.18|666.65|656.55|59
1685446200000|2023-05-30 11:30:00|667.5|657.4|667.93|657.83|668.35|658.25|667.4|657.3|152
1685446500000|2023-05-30 11:35:00|667.91|657.81|667.89|657.79|668.39|658.29|667.58|657.48|193
1685355000000|2023-05-29 10:10:00|667.14|657.04|667.25|657.15|667.45|657.35|666.96|656.86|47
1685446800000|2023-05-30 11:40:00|667.88|657.78|667.83|657.73|668.38|658.28|667.7|657.6|199
1685355300000|2023-05-29 10:15:00|667.22|657.12|666.77|656.67|667.53|657.43|666.74|656.64|106
1685447100000|2023-05-30 11:45:00|667.97|657.87|668.91|658.81|668.92|658.82|667.96|657.86|248
1685447400000|2023-05-30 11:50:00|668.9|658.8|668.28|658.18|668.94|658.84|667.89|657.79|199
1685355600000|2023-05-29 10:20:00|666.72|656.62|665.71|655.61|666.77|656.67|665.53|655.43|122
1685447700000|2023-05-30 11:55:00|668.29|658.19|668.29|658.19|668.79|658.69|668.08|657.98|341
1685355900000|2023-05-29 10:25:00|665.7|655.6|665.43|655.33|666.29|656.19|665.42|655.32|154
1685448000000|2023-05-30 12:00:00|668.3|658.2|668.51|658.41|668.66|658.56|668.29|658.19|121
1685356200000|2023-05-29 10:30:00|665.37|655.27|665.4|655.3|665.6|655.5|665.36|655.26|60
1685448300000|2023-05-30 12:05:00|668.56|658.46|668.27|658.17|668.81|658.71|667.97|657.87|140
1685448600000|2023-05-30 12:10:00|668.32|658.22|668.52|658.42|668.61|658.51|668.1|658|176
1685356500000|2023-05-29 10:35:00|665.41|655.31|666.1|656|666.15|656.05|665.35|655.25|48
1685448900000|2023-05-30 12:15:00|668.5|658.4|668.71|658.61|668.72|658.62|668.24|658.14|135
1685356800000|2023-05-29 10:40:00|666.05|655.95|665.55|655.45|666.05|655.95|665.5|655.4|32
1685449200000|2023-05-30 12:20:00|668.72|658.62|667.98|657.88|668.72|658.62|667.93|657.83|117
1685357100000|2023-05-29 10:45:00|665.3|655.2|663.67|653.57|665.3|655.2|663.67|653.57|227
1685449500000|2023-05-30 12:25:00|667.94|657.84|666.86|656.76|667.95|657.85|666.8|656.7|304
1685449800000|2023-05-30 12:30:00|666.91|656.81|665.2|655.1|667.23|657.13|665.14|655.04|347
1685357400000|2023-05-29 10:50:00|663.65|653.55|664.31|654.21|664.7|654.6|662.86|652.76|286
1685450100000|2023-05-30 12:35:00|665.25|655.15|666.47|656.37|666.77|656.67|665.13|655.03|254
1685357700000|2023-05-29 10:55:00|664.26|654.16|665.09|654.99|665.16|655.06|664.15|654.05|138
1685450400000|2023-05-30 12:40:00|666.54|656.44|666.39|656.29|666.65|656.55|666.14|656.04|129
1685358000000|2023-05-29 11:00:00|665.11|655.01|664.84|654.74|665.56|655.46|664.8|654.7|132
1685450700000|2023-05-30 12:45:00|666.42|656.32|667.03|656.93|667.25|657.15|666.42|656.32|171
1685358300000|2023-05-29 11:05:00|664.8|654.7|665.09|654.99|665.13|655.03|663.99|653.89|73
1685451000000|2023-05-30 12:50:00|667.04|656.94|666.67|656.57|667.1|657|666.61|656.51|83
1685451300000|2023-05-30 12:55:00|666.77|656.67|666.83|656.73|667.46|657.36|666.57|656.47|184
1685358600000|2023-05-29 11:10:00|665.21|655.11|665.92|655.82|666.05|655.95|665.05|654.95|89
1685451600000|2023-05-30 13:00:00|666.86|656.76|666.76|656.66|666.9|656.8|666.24|656.14|155
1685358900000|2023-05-29 11:15:00|665.94|655.84|665.51|655.41|665.99|655.89|665.12|655.02|87
1685451900000|2023-05-30 13:05:00|666.75|656.65|666.36|656.26|666.88|656.78|666.34|656.24|128
1685359200000|2023-05-29 11:20:00|665.56|655.46|665.8|655.7|666.23|656.13|665.56|655.46|105
1685452200000|2023-05-30 13:10:00|666.37|656.27|666.35|656.25|667.14|657.04|666.31|656.21|181
1685359500000|2023-05-29 11:25:00|665.85|655.75|666.12|656.02|666.59|656.49|665.85|655.75|67
1685452500000|2023-05-30 13:15:00|666.37|656.27|666.72|656.62|666.73|656.63|665.9|655.8|201
1685359800000|2023-05-29 11:30:00|666.11|656.01|666.05|655.95|666.38|656.28|665.9|655.8|110
1685452800000|2023-05-30 13:20:00|666.73|656.63|666.48|656.38|667.1|657|666.46|656.36|186
1685360100000|2023-05-29 11:35:00|666|655.9|666.85|656.75|667.21|657.11|665.76|655.66|90
1685453100000|2023-05-30 13:25:00|666.47|656.37|666.4|656.3|667.03|656.93|666.37|656.27|132
1685360400000|2023-05-29 11:40:00|666.86|656.76|667.1|657|667.1|657|666.56|656.46|104
1685453400000|2023-05-30 13:30:00|666.41|656.31|665.72|655.62|666.48|656.38|664.85|654.75|337
1685360700000|2023-05-29 11:45:00|666.95|656.85|667.42|657.32|667.61|657.51|666.93|656.83|185
1685453700000|2023-05-30 13:35:00|665.7|655.6|666.7|656.6|666.8|656.7|665.37|655.27|339
1685361000000|2023-05-29 11:50:00|667.41|657.31|667.44|657.34|667.53|657.43|666.8|656.7|86
1685454000000|2023-05-30 13:40:00|666.8|656.7|665.88|655.78|666.8|656.7|665.6|655.5|317
1685361300000|2023-05-29 11:55:00|667.45|657.35|667.74|657.64|667.85|657.75|667.15|657.05|109
1685454300000|2023-05-30 13:45:00|665.9|655.8|665.57|655.47|666.16|656.06|665.38|655.28|230
1685361600000|2023-05-29 12:00:00|667.73|657.63|666.81|656.71|667.77|657.67|666.6|656.5|211
1685454600000|2023-05-30 13:50:00|665.54|655.44|664.72|654.62|665.57|655.47|664.1|654|325
1685361900000|2023-05-29 12:05:00|666.76|656.66|666.92|656.82|667.23|657.13|666.5|656.4|97
1685454900000|2023-05-30 13:55:00|664.73|654.63|663.75|653.65|664.74|654.64|663.57|653.47|356
1685362200000|2023-05-29 12:10:00|666.95|656.85|666.18|656.08|666.96|656.86|666.18|656.08|60
1685455200000|2023-05-30 14:00:00|663.73|653.63|664.24|654.14|664.7|654.6|662.65|652.55|426
1685362500000|2023-05-29 12:15:00|666.24|656.14|665.69|655.59|666.31|656.21|665.05|654.95|89
1685455500000|2023-05-30 14:05:00|664.26|654.16|665.96|655.86|665.96|655.86|663.94|653.84|320
1685362800000|2023-05-29 12:20:00|665.7|655.6|667.31|657.21|667.31|657.21|665.62|655.52|112
1685455800000|2023-05-30 14:10:00|665.99|655.89|665.04|654.94|666.14|656.04|664.95|654.85|258
1685363100000|2023-05-29 12:25:00|667.3|657.2|667.2|657.1|667.72|657.62|666.8|656.7|112
1685456100000|2023-05-30 14:15:00|665.05|654.95|665.69|655.59|666.12|656.02|664.92|654.82|239
1685363400000|2023-05-29 12:30:00|667.25|657.15|667|656.9|667.32|657.22|666.51|656.41|86
1685456400000|2023-05-30 14:20:00|665.7|655.6|664.26|654.16|665.98|655.88|663.7|653.6|357
1685363700000|2023-05-29 12:35:00|666.98|656.88|667.29|657.19|667.34|657.24|666.25|656.15|76
1685456700000|2023-05-30 14:25:00|664.27|654.17|664.29|654.19|664.49|654.39|664.05|653.95|251
1685364000000|2023-05-29 12:40:00|667.28|657.18|666.65|656.55|667.33|657.23|666.5|656.4|53
1685457000000|2023-05-30 14:30:00|664.24|654.14|663.53|653.43|664.85|654.75|663.53|653.43|235
1685364300000|2023-05-29 12:45:00|666.64|656.54|666.4|656.3|667|656.9|666.4|656.3|70
1685457300000|2023-05-30 14:35:00|663.54|653.44|662.62|652.52|663.87|653.77|662.6|652.5|183
1685364600000|2023-05-29 12:50:00|666.36|656.26|666.35|656.25|666.55|656.45|666.07|655.97|62
1685457600000|2023-05-30 14:40:00|662.6|652.5|660.64|650.54|662.61|652.51|660.37|650.27|435
1685364900000|2023-05-29 12:55:00|666.4|656.3|666.38|656.28|666.45|656.35|666.04|655.94|100
1685457900000|2023-05-30 14:45:00|660.59|650.49|661.45|651.35|661.75|651.65|660.28|650.18|258
1685365200000|2023-05-29 13:00:00|666.36|656.26|666.56|656.46|666.86|656.76|666.2|656.1|102
1685458200000|2023-05-30 14:50:00|661.4|651.3|661.1|651|661.75|651.65|661.1|651|135
1685458500000|2023-05-30 14:55:00|661.15|651.05|659.5|649.4|661.35|651.25|659.49|649.39|249
1685365500000|2023-05-29 13:05:00|666.58|656.48|666.65|656.55|667.31|657.21|666.5|656.4|92
1685458800000|2023-05-30 15:00:00|659.48|649.38|660.52|650.42|661|650.9|658.84|648.74|317
1685365800000|2023-05-29 13:10:00|666.7|656.6|667.59|657.49|667.67|657.57|666.7|656.6|100
1685366100000|2023-05-29 13:15:00|667.62|657.52|667.99|657.89|668.07|657.97|666.89|656.79|128
1685459100000|2023-05-30 15:05:00|660.47|650.37|660.2|650.1|660.7|650.6|659.94|649.84|124
1685366400000|2023-05-29 13:20:00|668.01|657.91|668.23|658.13|668.59|658.49|667.5|657.4|172
1685459400000|2023-05-30 15:10:00|660.15|650.05|660.46|650.36|660.6|650.5|659.9|649.8|104
1685366700000|2023-05-29 13:25:00|668.28|658.18|668.01|657.91|668.28|658.18|667.98|657.88|58
1685367000000|2023-05-29 13:30:00|668.04|657.94|667.4|657.3|668.2|658.1|667.35|657.25|40
1685459700000|2023-05-30 15:15:00|660.52|650.42|661.35|651.25|661.55|651.45|659.71|649.61|203
1685367300000|2023-05-29 13:35:00|668|657.9|667.56|657.46|668.04|657.94|667.48|657.38|71
1685460000000|2023-05-30 15:20:00|661.3|651.2|659.49|649.39|661.4|651.3|659.08|648.98|370
1685367600000|2023-05-29 13:40:00|667.6|657.5|666|655.9|667.6|657.5|665.9|655.8|153
1685367900000|2023-05-29 13:45:00|665.95|655.85|666.68|656.58|666.81|656.71|665.5|655.4|172
1685460300000|2023-05-30 15:25:00|659.55|649.45|660.89|650.79|660.97|650.87|658.89|648.79|372
1685368200000|2023-05-29 13:50:00|666.59|656.49|667.26|657.16|667.35|657.25|666.59|656.49|193
1685460600000|2023-05-30 15:30:00|660.88|650.78|661.51|651.41|661.64|651.54|660.41|650.31|257
1685368500000|2023-05-29 13:55:00|667.27|657.17|667.23|657.13|667.46|657.36|666.84|656.74|72
1685460900000|2023-05-30 15:35:00|661.5|651.4|662.31|652.21|662.43|652.33|661.25|651.15|208
1685368800000|2023-05-29 14:00:00|666.98|656.88|667.18|657.08|667.19|657.09|666.65|656.55|66
1685461200000|2023-05-30 15:40:00|662.25|652.15|662.24|652.14|662.71|652.61|661.97|651.87|164
1685369100000|2023-05-29 14:05:00|667.2|657.1|667.19|657.09|667.31|657.21|666.78|656.68|73
1685369400000|2023-05-29 14:10:00|667.23|657.13|666.86|656.76|667.31|657.21|666.76|656.66|19
1685461500000|2023-05-30 15:45:00|662.32|652.22|662.75|652.65|663.12|653.02|662.02|651.92|203
1685369700000|2023-05-29 14:15:00|666.7|656.6|667.28|657.18|667.36|657.26|666.7|656.6|39
1685461800000|2023-05-30 15:50:00|662.76|652.66|662.99|652.89|663.12|653.02|662.1|652|218
1685370000000|2023-05-29 14:20:00|667.29|657.19|666.9|656.8|667.76|657.66|666.9|656.8|140
1685462100000|2023-05-30 15:55:00|662.97|652.87|663.22|653.12|663.6|653.5|662.71|652.61|191
1685370300000|2023-05-29 14:25:00|666.95|656.85|667.41|657.31|667.55|657.45|666.9|656.8|91
1685370600000|2023-05-29 14:30:00|667.04|656.94|665.72|655.62|667.5|657.4|665.59|655.49|208
1685462400000|2023-05-30 16:00:00|663.21|653.11|662.25|652.15|663.26|653.16|661.6|651.5|288
1685370900000|2023-05-29 14:35:00|665.69|655.59|665.52|655.42|665.69|655.59|664.19|654.09|345
1685462700000|2023-05-30 16:05:00|662.23|652.13|663.51|653.41|664.03|653.93|662.07|651.97|316
1685371200000|2023-05-29 14:40:00|665.53|655.43|664.8|654.7|665.72|655.62|664.59|654.49|249
1685463000000|2023-05-30 16:10:00|663.49|653.39|661.74|651.64|663.62|653.52|661.54|651.44|405
1685371500000|2023-05-29 14:45:00|664.75|654.65|663.95|653.85|665.11|655.01|663.95|653.85|70
1685463300000|2023-05-30 16:15:00|661.73|651.63|660.87|650.77|662.25|652.15|659.01|648.91|554
1685371800000|2023-05-29 14:50:00|663.58|653.48|663.55|653.45|663.6|653.5|663.15|653.05|86
1685463600000|2023-05-30 16:20:00|660.89|650.79|663.33|653.23|663.35|653.25|660.89|650.79|417
1685372100000|2023-05-29 14:55:00|663.25|653.15|664.12|654.02|664.89|654.79|662.76|652.66|235
1685463900000|2023-05-30 16:25:00|663.35|653.25|663.21|653.11|663.57|653.47|662.38|652.28|343
1685464200000|2023-05-30 16:30:00|663.2|653.1|663.25|653.15|663.56|653.46|662.57|652.47|250
1685372400000|2023-05-29 15:00:00|663.67|653.57|664.94|654.84|664.98|654.88|663.18|653.08|436
1685464500000|2023-05-30 16:35:00|663.34|653.24|662.58|652.48|663.87|653.77|662.2|652.1|262
1685372700000|2023-05-29 15:05:00|664.96|654.86|665.41|655.31|665.47|655.37|664.42|654.32|140
1685464800000|2023-05-30 16:40:00|662.63|652.53|663.35|653.25|663.45|653.35|662.32|652.22|237
1685373000000|2023-05-29 15:10:00|665.4|655.3|665.22|655.12|665.75|655.65|664.7|654.6|139
1685465100000|2023-05-30 16:45:00|663.33|653.23|663.28|653.18|663.43|653.33|662.38|652.28|172
1685373300000|2023-05-29 15:15:00|665.39|655.29|665.09|654.99|665.61|655.51|664.81|654.71|153
1685465400000|2023-05-30 16:50:00|663.33|653.23|663.25|653.15|663.94|653.84|663.2|653.1|175
1685373600000|2023-05-29 15:20:00|665|654.9|663.6|653.5|665.01|654.91|663.42|653.32|232
1685465700000|2023-05-30 16:55:00|663.26|653.16|662.57|652.47|663.62|653.52|662.57|652.47|133
1685373900000|2023-05-29 15:25:00|663.55|653.45|661.51|651.41|663.76|653.66|661.46|651.36|435
1685466000000|2023-05-30 17:00:00|662.55|652.45|662.32|652.22|662.94|652.84|661.95|651.85|207
1685374200000|2023-05-29 15:30:00|661.46|651.36|663.29|653.19|663.41|653.31|660.27|650.17|418
1685466300000|2023-05-30 17:05:00|662.3|652.2|662.72|652.62|662.86|652.76|662.18|652.08|154
1685374500000|2023-05-29 15:35:00|663.27|653.17|663.5|653.4|663.64|653.54|661.69|651.59|280
1685466600000|2023-05-30 17:10:00|662.44|652.34|662.43|652.33|663.33|653.23|662.4|652.3|210
1685374800000|2023-05-29 15:40:00|663.52|653.42|664.19|654.09|664.4|654.3|663.42|653.32|222
1685466900000|2023-05-30 17:15:00|662.39|652.29|661.88|651.78|662.59|652.49|661.85|651.75|152
1685375100000|2023-05-29 15:45:00|664.18|654.08|663.31|653.21|664.18|654.08|663.08|652.98|154
1685467200000|2023-05-30 17:20:00|661.99|651.89|661.59|651.49|662.33|652.23|661.32|651.22|207
1685375400000|2023-05-29 15:50:00|663.27|653.17|662.1|652|663.28|653.18|661.49|651.39|193
1685467500000|2023-05-30 17:25:00|661.64|651.54|661.35|651.25|661.67|651.57|660.73|650.63|197
1685375700000|2023-05-29 15:55:00|662.33|652.23|661.81|651.71|662.52|652.42|661.12|651.02|208
1685467800000|2023-05-30 17:30:00|661.36|651.26|661.92|651.82|661.92|651.82|660.97|650.87|197
1685376000000|2023-05-29 16:00:00|661.78|651.68|661.15|651.05|661.86|651.76|659.77|649.67|390
1685468100000|2023-05-30 17:35:00|661.94|651.84|662.92|652.82|663.07|652.97|661.94|651.84|201
1685376300000|2023-05-29 16:05:00|661.12|651.02|661.83|651.73|662.16|652.06|660.49|650.39|243
1685468400000|2023-05-30 17:40:00|662.99|652.89|663.89|653.79|663.92|653.82|662.85|652.75|118
1685376600000|2023-05-29 16:10:00|661.84|651.74|662.56|652.46|662.65|652.55|661.75|651.65|145
1685468700000|2023-05-30 17:45:00|663.87|653.77|664.93|654.83|665.1|655|663.41|653.31|151
1685376900000|2023-05-29 16:15:00|662.59|652.49|660.79|650.69|662.59|652.49|660.79|650.69|173
1685469000000|2023-05-30 17:50:00|664.98|654.88|664.32|654.22|665.05|654.95|663.89|653.79|249
1685377200000|2023-05-29 16:20:00|660.76|650.66|659.32|649.22|660.77|650.67|658.16|648.06|443
1685469300000|2023-05-30 17:55:00|664.31|654.21|663.44|653.34|664.83|654.73|663.4|653.3|269
1685377500000|2023-05-29 16:25:00|659.29|649.19|661.28|651.18|661.33|651.23|658.95|648.85|413
1685469600000|2023-05-30 18:00:00|663.43|653.33|662.34|652.24|663.57|653.47|662.3|652.2|282
1685377800000|2023-05-29 16:30:00|661.35|651.25|661.34|651.24|661.77|651.67|660.73|650.63|349
1685469900000|2023-05-30 18:05:00|662.29|652.19|662.33|652.23|662.81|652.71|662.01|651.91|175
1685378100000|2023-05-29 16:35:00|661.26|651.16|661.45|651.35|661.71|651.61|660.82|650.72|300
1685470200000|2023-05-30 18:10:00|662.32|652.22|663.15|653.05|663.31|653.21|662.2|652.1|195
1685378400000|2023-05-29 16:40:00|661.39|651.29|661.96|651.86|662.04|651.94|661.16|651.06|169
1685470500000|2023-05-30 18:15:00|663.11|653.01|663.44|653.34|663.98|653.88|663.11|653.01|124
1685378700000|2023-05-29 16:45:00|661.94|651.84|661.18|651.08|662.1|652|660.69|650.59|140
1685470800000|2023-05-30 18:20:00|663.49|653.39|663.89|653.79|664|653.9|663.15|653.05|178
1685379000000|2023-05-29 16:50:00|661.16|651.06|661.95|651.85|662.25|652.15|661.12|651.02|140
1685471100000|2023-05-30 18:25:00|663.66|653.56|663.21|653.11|663.89|653.79|662.78|652.68|103
1685379300000|2023-05-29 16:55:00|661.89|651.79|661.69|651.59|662.19|652.09|661.05|650.95|329
1685471400000|2023-05-30 18:30:00|663.25|653.15|663.51|653.41|663.97|653.87|663.25|653.15|147
1685471700000|2023-05-30 18:35:00|663.5|653.4|664.12|654.02|664.36|654.26|663.33|653.23|135
1685379600000|2023-05-29 17:00:00|661.68|651.58|661.27|651.17|661.69|651.59|660.07|649.97|370
1685472000000|2023-05-30 18:40:00|664.11|654.01|664.93|654.83|665.03|654.93|664.04|653.94|280
1685379900000|2023-05-29 17:05:00|661.05|650.95|662.37|652.27|662.44|652.34|660.22|650.12|437
1685472300000|2023-05-30 18:45:00|664.96|654.86|664.93|654.83|665.41|655.31|664.26|654.16|219
1685380200000|2023-05-29 17:10:00|662.36|652.26|663.23|653.13|663.24|653.14|662.24|652.14|264
1685472600000|2023-05-30 18:50:00|664.96|654.86|665.09|654.99|665.23|655.13|664.43|654.33|162
1685472900000|2023-05-30 18:55:00|665.08|654.98|665.36|655.26|665.77|655.67|665.04|654.94|144
1685380500000|2023-05-29 17:15:00|663.21|653.11|663.44|653.34|663.56|653.46|662.57|652.47|177
1685473200000|2023-05-30 19:00:00|665.37|655.27|665.44|655.34|665.61|655.51|664.95|654.85|149
1685473500000|2023-05-30 19:05:00|665.41|655.31|665.75|655.65|665.82|655.72|665.36|655.26|104
1685380800000|2023-05-29 17:20:00|663.45|653.35|663.56|653.46|663.67|653.57|663.01|652.91|162
1685473800000|2023-05-30 19:10:00|665.72|655.62|665.97|655.87|666.06|655.96|665.65|655.55|88
1685381100000|2023-05-29 17:25:00|663.57|653.47|663.88|653.78|664.11|654.01|663.06|652.96|185
1685474100000|2023-05-30 19:15:00|666.11|656.01|665.71|655.61|666.11|656.01|665.56|655.46|91
1685474400000|2023-05-30 19:20:00|665.74|655.64|666.33|656.23|666.47|656.37|665.74|655.64|131
1685381400000|2023-05-29 17:30:00|663.69|653.59|663.4|653.3|663.72|653.62|662.9|652.8|189
1685474700000|2023-05-30 19:25:00|666.1|656|666.37|656.27|666.37|656.27|665.58|655.48|103
1685381700000|2023-05-29 17:35:00|663.38|653.28|664.29|654.19|664.73|654.63|663.35|653.25|176
1685475000000|2023-05-30 19:30:00|666.42|656.32|667.37|657.27|667.55|657.45|666.42|656.32|235
1685475300000|2023-05-30 19:35:00|667.4|657.3|667.47|657.37|668.07|657.97|667.37|657.27|156
1685382000000|2023-05-29 17:40:00|664.3|654.2|664.59|654.49|665.2|655.1|664.29|654.19|172
1685475600000|2023-05-30 19:40:00|667.5|657.4|667.79|657.69|667.88|657.78|666.83|656.73|234
1685475900000|2023-05-30 19:45:00|667.77|657.67|667.91|657.81|668.05|657.95|667.58|657.48|106
1685382300000|2023-05-29 17:45:00|664.57|654.47|664.43|654.33|664.67|654.57|663.8|653.7|117
1685476200000|2023-05-30 19:50:00|667.81|657.71|668.18|658.08|668.2|658.1|667.72|657.62|65
1685476500000|2023-05-30 19:55:00|668.15|658.05|668.02|657.92|668.22|658.12|667.91|657.81|96
1685382600000|2023-05-29 17:50:00|664.5|654.4|665.31|655.21|665.56|655.46|663.86|653.76|147
1685476800000|2023-05-30 20:00:00|668.03|657.93|668.6|658.5|668.91|658.81|668.03|657.93|151
1685477100000|2023-05-30 20:05:00|668.57|658.47|668.47|658.37|668.73|658.63|668.4|658.3|83
1685382900000|2023-05-29 17:55:00|665.33|655.23|665.33|655.23|665.4|655.3|664.86|654.76|218
1685477400000|2023-05-30 20:10:00|668.42|658.32|668.32|658.22|668.6|658.5|668.25|658.15|123
1685477700000|2023-05-30 20:15:00|668.29|658.19|667.93|657.83|668.37|658.27|667.69|657.59|252
1685383200000|2023-05-29 18:00:00|665.34|655.24|665.28|655.18|665.49|655.39|665.07|654.97|122
1685478000000|2023-05-30 20:20:00|667.69|657.59|668.42|658.32|668.48|658.38|667.69|657.59|83
1685478300000|2023-05-30 20:25:00|668.34|658.24|669.17|659.07|669.17|659.07|668.27|658.17|83
1685383500000|2023-05-29 18:05:00|665.29|655.19|665.44|655.34|665.71|655.61|664.8|654.7|124
1685478600000|2023-05-30 20:30:00|669.19|659.09|668.97|658.87|669.29|659.19|668.74|658.64|158
1685383800000|2023-05-29 18:10:00|665.43|655.33|665.29|655.19|665.54|655.44|664.8|654.7|85
1685478900000|2023-05-30 20:35:00|668.95|658.85|668.54|658.44|669.1|659|668.46|658.36|113
1685479200000|2023-05-30 20:40:00|668.49|658.39|668.62|658.52|668.96|658.86|668.49|658.39|47
1685384100000|2023-05-29 18:15:00|665.28|655.18|666.15|656.05|666.2|656.1|664.95|654.85|140
1685479500000|2023-05-30 20:45:00|668.52|658.42|668.07|657.97|668.55|658.45|667.97|657.87|129
1685479800000|2023-05-30 20:50:00|668.04|657.94|668.15|658.05|668.27|658.17|667.32|657.22|242
1685384400000|2023-05-29 18:20:00|666.13|656.03|666.1|656|666.19|656.09|665.74|655.64|131
1685480100000|2023-05-30 20:55:00|668.12|658.02|667.99|657.89|668.15|658.05|667.81|657.71|250
1685384700000|2023-05-29 18:25:00|666.18|656.08|665.91|655.81|666.18|656.08|665.24|655.14|88
1685480400000|2023-05-30 21:00:00|667.97|657.87|668.06|657.96|668.26|658.16|667.97|657.87|133
1685480700000|2023-05-30 21:05:00|668.03|657.93|668.61|658.51|668.61|658.51|668.03|657.93|82
1685385000000|2023-05-29 18:30:00|665.89|655.79|666.55|656.45|666.7|656.6|665.1|655|120
1685481000000|2023-05-30 21:10:00|668.6|658.5|668.55|658.45|668.62|658.52|668.54|658.44|61
1685481300000|2023-05-30 21:15:00|668.53|658.43|668.93|658.83|668.94|658.84|668.51|658.41|80
1685385300000|2023-05-29 18:35:00|666.48|656.38|667.13|657.03|667.13|657.03|666.15|656.05|102
1685481600000|2023-05-30 21:20:00|668.94|658.84|670.29|660.19|670.29|660.19|668.86|658.76|142
1685385600000|2023-05-29 18:40:00|667.08|656.98|666.76|656.66|667.13|657.03|666.42|656.32|99
1685481900000|2023-05-30 21:25:00|670.25|660.15|669.36|659.26|670.59|660.49|669.14|659.04|211
1685482200000|2023-05-30 21:30:00|669.39|659.29|669.21|659.11|669.45|659.35|669.17|659.07|88
1685385900000|2023-05-29 18:45:00|666.74|656.64|667.2|657.1|667.42|657.32|666.6|656.5|136
1685482500000|2023-05-30 21:35:00|669.19|659.09|668.9|658.8|669.21|659.11|668.66|658.56|168
1685482800000|2023-05-30 21:40:00|668.91|658.81|669.07|658.97|669.46|659.36|668.87|658.77|166
1685386200000|2023-05-29 18:50:00|667.15|657.05|666.26|656.16|667.22|657.12|665.87|655.77|127
1685483100000|2023-05-30 21:45:00|669.08|658.98|667.74|657.64|669.08|658.98|667.69|657.59|202
1685386500000|2023-05-29 18:55:00|666|655.9|666.81|656.71|667.03|656.93|665.9|655.8|93
1685483400000|2023-05-30 21:50:00|667.75|657.65|668.78|658.68|668.78|658.68|667.35|657.25|153
1685483700000|2023-05-30 21:55:00|668.8|658.7|668.85|658.75|669.05|658.95|668.22|658.12|104
1685386800000|2023-05-29 19:00:00|666.88|656.78|666.14|656.04|666.88|656.78|666.02|655.92|93
1685484000000|2023-05-30 22:00:00|668.82|658.72|668.16|658.06|668.82|658.72|667.95|657.85|271
1685387100000|2023-05-29 19:05:00|666.12|656.02|665.9|655.8|666.46|656.36|665.75|655.65|84
1685484300000|2023-05-30 22:05:00|668.13|658.03|668.93|658.83|669.09|658.99|668.02|657.92|190
1685484600000|2023-05-30 22:10:00|668.94|658.84|668.15|658.05|669.08|658.98|668.05|657.95|183
1685387400000|2023-05-29 19:10:00|665.96|655.86|666.39|656.29|666.69|656.59|665.96|655.86|36
1685484900000|2023-05-30 22:15:00|668.14|658.04|667.76|657.66|668.17|658.07|667.52|657.42|174
1685485200000|2023-05-30 22:20:00|667.73|657.63|667.91|657.81|668.1|658|667.54|657.44|101
1685387700000|2023-05-29 19:15:00|665.72|655.62|666.49|656.39|666.49|656.39|665.71|655.61|56
1685485500000|2023-05-30 22:25:00|667.76|657.66|667.64|657.54|667.95|657.85|667.45|657.35|126
1685388000000|2023-05-29 19:20:00|666.48|656.38|666.35|656.25|666.52|656.42|666.22|656.12|60
1685485800000|2023-05-30 22:30:00|667.68|657.58|667.85|657.75|668.2|658.1|667.6|657.5|106
1685486100000|2023-05-30 22:35:00|667.89|657.79|667.75|657.65|668.22|658.12|667.75|657.65|101
1685388300000|2023-05-29 19:25:00|666.51|656.41|665.71|655.61|666.63|656.53|665.71|655.61|67
1685486400000|2023-05-30 22:40:00|667.78|657.68|667.96|657.86|668.07|657.97|667.75|657.65|82
1685486700000|2023-05-30 22:45:00|667.95|657.85|668.27|658.17|668.38|658.28|667.88|657.78|48
1685388600000|2023-05-29 19:30:00|665.86|655.76|665.58|655.48|666.32|656.22|665.16|655.06|87
1685487000000|2023-05-30 22:50:00|668.28|658.18|668.38|658.28|668.67|658.57|668.06|657.96|83
1685388900000|2023-05-29 19:35:00|665.48|655.38|664.94|654.84|665.48|655.38|664.94|654.84|28
1685487300000|2023-05-30 22:55:00|668.39|658.29|667.92|657.82|668.41|658.31|667.58|657.48|88
1685487600000|2023-05-30 23:00:00|667.84|657.74|667.44|657.34|668.4|658.3|667.27|657.17|167
1685389200000|2023-05-29 19:40:00|664.54|654.44|664.35|654.25|664.6|654.5|663.99|653.89|84
1685487900000|2023-05-30 23:05:00|667.37|657.27|667.34|657.24|667.57|657.47|666.98|656.88|177
1685389500000|2023-05-29 19:45:00|664.3|654.2|664.98|654.88|664.98|654.88|664.3|654.2|54
1685488200000|2023-05-30 23:10:00|667.32|657.22|667.21|657.11|667.8|657.7|667.13|657.03|143
1685488500000|2023-05-30 23:15:00|667.19|657.09|666.27|656.17|667.2|657.1|665.87|655.77|215
1685389800000|2023-05-29 19:50:00|664.93|654.83|663.89|653.79|665.5|655.4|663.85|653.75|125
1685488800000|2023-05-30 23:20:00|666.24|656.14|666.19|656.09|666.61|656.51|665.84|655.74|174
1685390100000|2023-05-29 19:55:00|663.85|653.75|664.48|654.38|664.59|654.49|663.11|653.01|151
1685489100000|2023-05-30 23:25:00|666.17|656.07|666.26|656.16|666.45|656.35|666.09|655.99|112
1685390400000|2023-05-29 20:00:00|664.46|654.36|665.77|655.67|665.97|655.87|664.31|654.21|167
1685489400000|2023-05-30 23:30:00|666.22|656.12|666.28|656.18|666.33|656.23|665.9|655.8|91
1685390700000|2023-05-29 20:05:00|665.3|655.2|665.08|654.98|665.85|655.75|664.93|654.83|61
1685489700000|2023-05-30 23:35:00|666.27|656.17|666.29|656.19|666.59|656.49|666.22|656.12|27
1685391000000|2023-05-29 20:10:00|665.07|654.97|665.29|655.19|665.96|655.86|664.58|654.48|84
1685490000000|2023-05-30 23:40:00|666.35|656.25|666.35|656.25|666.49|656.39|666.29|656.19|142
1685490300000|2023-05-30 23:45:00|666.32|656.22|666.28|656.18|666.37|656.27|666.04|655.94|69
1685391300000|2023-05-29 20:15:00|665.27|655.17|665.08|654.98|665.77|655.67|664.72|654.62|96
1685490600000|2023-05-30 23:50:00|666.3|656.2|666.23|656.13|666.51|656.41|666.16|656.06|34
1685490900000|2023-05-30 23:55:00|666.19|656.09|666.3|656.2|666.65|656.55|666.17|656.07|59
1685391600000|2023-05-29 20:20:00|665.07|654.97|666.56|656.46|666.58|656.48|664.58|654.48|148
1685491200000|2023-05-31 00:00:00|666.31|656.21|665.5|655.4|666.38|656.28|665.5|655.4|205
1685491500000|2023-05-31 00:05:00|665.59|655.49|665.35|655.25|665.91|655.81|665.35|655.25|156
1685391900000|2023-05-29 20:25:00|666.61|656.51|665.94|655.84|666.68|656.58|665.84|655.74|99
1685491800000|2023-05-31 00:10:00|665.31|655.21|666.27|656.17|666.33|656.23|665.22|655.12|207
1685492100000|2023-05-31 00:15:00|666.25|656.15|666.07|655.97|666.42|656.32|666.01|655.91|177
1685392200000|2023-05-29 20:30:00|665.95|655.85|665.15|655.05|666.1|656|664.85|654.75|98
1685492400000|2023-05-31 00:20:00|666.09|655.99|665.47|655.37|666.28|656.18|665.38|655.28|155
1685492700000|2023-05-31 00:25:00|665.61|655.51|665.24|655.14|666.11|656.01|665.11|655.01|124
1685392500000|2023-05-29 20:35:00|665.1|655|666.38|656.28|666.4|656.3|665.1|655|83
1685493000000|2023-05-31 00:30:00|665.27|655.17|665.5|655.4|665.73|655.63|665.14|655.04|137
1685392800000|2023-05-29 20:40:00|666|655.9|666.67|656.57|666.91|656.81|666|655.9|171
1685493300000|2023-05-31 00:35:00|665.51|655.41|666.15|656.05|666.75|656.65|665.51|655.41|170
1685493600000|2023-05-31 00:40:00|666.06|655.96|666.31|656.21|666.61|656.51|666.06|655.96|88
1685393100000|2023-05-29 20:45:00|666.63|656.53|666.16|656.06|666.63|656.53|665.94|655.84|109
1685493900000|2023-05-31 00:45:00|666.32|656.22|666.73|656.63|666.88|656.78|666.04|655.94|136
1685494200000|2023-05-31 00:50:00|666.74|656.64|667.28|657.18|667.3|657.2|666.73|656.63|101
1685393400000|2023-05-29 20:50:00|665.85|655.75|667.9|657.8|668.34|658.24|665.6|655.5|229
1685494500000|2023-05-31 00:55:00|667.29|657.19|668.49|658.39|668.66|658.56|667.29|657.19|194
1685494800000|2023-05-31 01:00:00|668.52|658.42|667.69|657.59|668.63|658.53|667.59|657.49|176
1685393700000|2023-05-29 20:55:00|667.83|657.73|667.21|657.11|667.9|657.8|667.09|656.99|118
1685495100000|2023-05-31 01:05:00|667.68|657.58|667.25|657.15|667.84|657.74|666.76|656.66|220
1685495400000|2023-05-31 01:10:00|667.23|657.13|667.43|657.33|667.69|657.59|667.07|656.97|137
1685394000000|2023-05-29 21:00:00|667.2|657.1|667.99|657.89|668.03|657.93|667.07|656.97|113
1685495700000|2023-05-31 01:15:00|667.46|657.36|667.53|657.43|667.53|657.43|666.98|656.88|204
1685496000000|2023-05-31 01:20:00|667.41|657.31|667.66|657.56|667.8|657.7|667.28|657.18|98
1685394300000|2023-05-29 21:05:00|668|657.9|667.03|656.93|668.02|657.92|666.97|656.87|154
1685496300000|2023-05-31 01:25:00|667.75|657.65|667.85|657.75|668.65|658.55|667.61|657.51|251
1685394600000|2023-05-29 21:10:00|666.97|656.87|668.34|658.24|668.42|658.32|666.9|656.8|112
1685496600000|2023-05-31 01:30:00|667.88|657.78|667.1|657|668.05|657.95|666.95|656.85|236
1685394900000|2023-05-29 21:15:00|668.32|658.22|668|657.9|668.37|658.27|667.99|657.89|108
1685496900000|2023-05-31 01:35:00|667.11|657.01|666.95|656.85|667.19|657.09|666.45|656.35|140
1685497200000|2023-05-31 01:40:00|666.97|656.87|667.63|657.53|667.71|657.61|666.97|656.87|74
1685395200000|2023-05-29 21:20:00|667.99|657.89|668.03|657.93|668.08|657.98|667.96|657.86|59
1685497500000|2023-05-31 01:45:00|667.71|657.61|668.12|658.02|668.2|658.1|667.5|657.4|112
1685497800000|2023-05-31 01:50:00|668.14|658.04|668.1|658|668.41|658.31|667.97|657.87|151
1685395500000|2023-05-29 21:25:00|668.04|657.94|667.54|657.44|668.17|658.07|667.5|657.4|172
1685498100000|2023-05-31 01:55:00|668.09|657.99|666.63|656.53|668.09|657.99|666.63|656.53|157
1685395800000|2023-05-29 21:30:00|667.56|657.46|667.93|657.83|667.93|657.83|667.03|656.93|142
1685498400000|2023-05-31 02:00:00|666.58|656.48|664.06|653.96|666.64|656.54|663.58|653.48|451
1685498700000|2023-05-31 02:05:00|663.96|653.86|661.42|651.32|664.38|654.28|660.44|650.34|447
1685396100000|2023-05-29 21:35:00|667.91|657.81|667.31|657.21|667.93|657.83|666.93|656.83|117
1685499000000|2023-05-31 02:10:00|661.48|651.38|661.65|651.55|661.9|651.8|660.74|650.64|439
1685499300000|2023-05-31 02:15:00|661.67|651.57|663.94|653.84|663.94|653.84|661.25|651.15|406
1685396400000|2023-05-29 21:40:00|667.34|657.24|667.97|657.87|668|657.9|667.21|657.11|89
1685499600000|2023-05-31 02:20:00|663.93|653.83|663.59|653.49|663.99|653.89|662.91|652.81|122
1685396700000|2023-05-29 21:45:00|668|657.9|668.26|658.16|668.31|658.21|668|657.9|59
1685499900000|2023-05-31 02:25:00|663.6|653.5|663.93|653.83|664.25|654.15|663.6|653.5|153
1685500200000|2023-05-31 02:30:00|663.87|653.77|664.15|654.05|664.43|654.33|663.15|653.05|232
1685397000000|2023-05-29 21:50:00|668.29|658.19|667.84|657.74|668.3|658.2|667.84|657.74|58
1685500500000|2023-05-31 02:35:00|664.18|654.08|664.09|653.99|664.21|654.11|663.46|653.36|159
1685397300000|2023-05-29 21:55:00|667.85|657.75|666.51|656.41|667.85|657.75|666.51|656.41|80
1685500800000|2023-05-31 02:40:00|664.06|653.96|664.7|654.6|664.71|654.61|663.54|653.44|153
1685501100000|2023-05-31 02:45:00|664.71|654.61|664.83|654.73|664.89|654.79|663.49|653.39|255
1685397600000|2023-05-29 22:00:00|666.55|656.45|666.83|656.73|666.86|656.76|665.58|655.48|265
1685501400000|2023-05-31 02:50:00|664.85|654.75|665.1|655|665.39|655.29|664.76|654.66|136
1685501700000|2023-05-31 02:55:00|665.05|654.95|665.21|655.11|665.21|655.11|664.91|654.81|72
1685397900000|2023-05-29 22:05:00|666.87|656.77|667.91|657.81|668.06|657.96|666.22|656.12|95
1685502000000|2023-05-31 03:00:00|665.22|655.12|664.73|654.63|665.48|655.38|664.73|654.63|185
1685502300000|2023-05-31 03:05:00|664.69|654.59|664.66|654.56|664.81|654.71|664.2|654.1|188
1685398200000|2023-05-29 22:10:00|667.95|657.85|667.57|657.47|668.19|658.09|667.27|657.17|142
1685502600000|2023-05-31 03:10:00|664.61|654.51|664.78|654.68|665|654.9|664.28|654.18|157
1685398500000|2023-05-29 22:15:00|667.46|657.36|666.94|656.84|667.46|657.36|666.33|656.23|132
1685502900000|2023-05-31 03:15:00|664.76|654.66|664.21|654.11|665.08|654.98|664.21|654.11|113
1685503200000|2023-05-31 03:20:00|664.26|654.16|664.63|654.53|664.78|654.68|664.21|654.11|89
1685398800000|2023-05-29 22:20:00|666.93|656.83|667|656.9|667.08|656.98|666.41|656.31|86
1685503500000|2023-05-31 03:25:00|664.64|654.54|665.15|655.05|665.15|655.05|664.64|654.54|46
1685503800000|2023-05-31 03:30:00|664.85|654.75|664.76|654.66|665.15|655.05|664.69|654.59|89
1685399100000|2023-05-29 22:25:00|667.06|656.96|666.31|656.21|667.06|656.96|665.96|655.86|108
1685504100000|2023-05-31 03:35:00|664.74|654.64|665.68|655.58|665.78|655.68|664.72|654.62|104
1685399400000|2023-05-29 22:30:00|666.32|656.22|667.62|657.52|667.63|657.53|665.8|655.7|165
1685504400000|2023-05-31 03:40:00|665.61|655.51|665.26|655.16|665.77|655.67|664.85|654.75|97
1685504700000|2023-05-31 03:45:00|665.05|654.95|664.52|654.42|665.2|655.1|664.49|654.39|65
1685399700000|2023-05-29 22:35:00|667.63|657.53|668.36|658.26|668.63|658.53|667.4|657.3|269
1685505000000|2023-05-31 03:50:00|664.64|654.54|664.58|654.48|664.91|654.81|664.52|654.42|30
1685505300000|2023-05-31 03:55:00|664.62|654.52|665.88|655.78|665.88|655.78|664.62|654.52|138
1685400000000|2023-05-29 22:40:00|668.35|658.25|669.24|659.14|669.5|659.4|668.31|658.21|154
1685505600000|2023-05-31 04:00:00|665.85|655.75|665.27|655.17|666.24|656.14|665.13|655.03|194
1685400300000|2023-05-29 22:45:00|669.23|659.13|670.21|660.11|670.21|660.11|669.12|659.02|123
1685505900000|2023-05-31 04:05:00|665.13|655.03|665.25|655.15|665.7|655.6|665.1|655|170
1685506200000|2023-05-31 04:10:00|665.37|655.27|665.27|655.17|665.48|655.38|665.12|655.02|105
1685400600000|2023-05-29 22:50:00|670.24|660.14|670.4|660.3|670.69|660.59|670.02|659.92|79
1685506500000|2023-05-31 04:15:00|665.25|655.15|665.27|655.17|665.63|655.53|665.13|655.03|125
1685400900000|2023-05-29 22:55:00|670.61|660.51|670.06|659.96|670.81|660.71|669.9|659.8|208
1685506800000|2023-05-31 04:20:00|665.09|654.99|664.03|653.93|665.29|655.19|664|653.9|99
1685507100000|2023-05-31 04:25:00|664.05|653.95|664.13|654.03|664.14|654.04|663.82|653.72|38
1685401200000|2023-05-29 23:00:00|670.11|660.01|671.16|661.06|671.47|661.37|669.68|659.58|210
1685507400000|2023-05-31 04:30:00|664.34|654.24|663.92|653.82|664.49|654.39|663.63|653.53|124
1685507700000|2023-05-31 04:35:00|663.99|653.89|663.14|653.04|664.06|653.96|662.94|652.84|253
1685401500000|2023-05-29 23:05:00|671.15|661.05|671.24|661.14|671.33|661.23|670.86|660.76|239
1685508000000|2023-05-31 04:40:00|663.13|653.03|663.5|653.4|663.5|653.4|662.36|652.26|274
1685508300000|2023-05-31 04:45:00|663.55|653.45|657.36|647.26|663.73|653.63|654.7|644.6|633
1685401800000|2023-05-29 23:10:00|671.22|661.12|672.61|662.51|673.18|663.08|670.81|660.71|322
1685508600000|2023-05-31 04:50:00|657.32|647.22|656.31|646.21|657.98|647.88|655.7|645.6|656
1685402100000|2023-05-29 23:15:00|672.62|662.52|671.6|661.5|672.62|662.52|671.34|661.24|381
1685508900000|2023-05-31 04:55:00|656.3|646.2|653.15|643.05|656.31|646.21|652.02|641.92|742
1685509200000|2023-05-31 05:00:00|653.16|643.06|652.25|642.15|653.84|643.74|649.55|639.45|787
1685402400000|2023-05-29 23:20:00|671.53|661.43|671.3|661.2|671.79|661.69|670.94|660.84|247
1685509500000|2023-05-31 05:05:00|652.21|642.11|652.02|641.92|652.68|642.58|651.2|641.1|544
1685402700000|2023-05-29 23:25:00|671.28|661.18|670.93|660.83|671.83|661.73|670.85|660.75|137
1685509800000|2023-05-31 05:10:00|652.13|642.03|651.6|641.5|652.2|642.1|650.92|640.82|473
1685510100000|2023-05-31 05:15:00|651.55|641.45|651.85|641.75|651.88|641.78|650.3|640.2|512
1685403000000|2023-05-29 23:30:00|670.92|660.82|670.02|659.92|670.92|660.82|669.9|659.8|173
1685510400000|2023-05-31 05:20:00|651.82|641.72|652.15|642.05|652.24|642.14|650.93|640.83|275
1685510700000|2023-05-31 05:25:00|652.16|642.06|652.5|642.4|652.8|642.7|651.09|640.99|518
1685403300000|2023-05-29 23:35:00|669.97|659.87|670.12|660.02|670.68|660.58|669.96|659.86|130
1685511000000|2023-05-31 05:30:00|652.49|642.39|652.13|642.03|652.72|642.62|651.64|641.54|484
1685403600000|2023-05-29 23:40:00|670.15|660.05|669.45|659.35|670.23|660.13|669.32|659.22|108
1685511300000|2023-05-31 05:35:00|652.12|642.02|652.33|642.23|652.4|642.3|651.29|641.19|377
1685511600000|2023-05-31 05:40:00|652.36|642.26|653.03|642.93|653.12|643.02|652.2|642.1|282
1685403900000|2023-05-29 23:45:00|669.5|659.4|669.5|659.4|669.6|659.5|669.15|659.05|45
1685511900000|2023-05-31 05:45:00|653.06|642.96|652.38|642.28|653.11|643.01|652.27|642.17|229
1685404200000|2023-05-29 23:50:00|669.43|659.33|669.35|659.25|669.65|659.55|668.88|658.78|132
1685512200000|2023-05-31 05:50:00|652.39|642.29|651.53|641.43|652.4|642.3|650.62|640.52|316
1685404500000|2023-05-29 23:55:00|669.34|659.24|669.52|659.42|669.87|659.77|669.21|659.11|139
1685512500000|2023-05-31 05:55:00|651.55|641.45|650.23|640.13|651.68|641.58|649.68|639.58|483
1685404800000|2023-05-30 00:00:00|669.5|659.4|670.76|660.66|670.82|660.72|669.37|659.27|123
1685512800000|2023-05-31 06:00:00|650.22|640.12|650.81|640.71|650.81|640.71|648.69|638.59|632
1685405100000|2023-05-30 00:05:00|670.77|660.67|670.88|660.78|671.02|660.92|670.48|660.38|110
1685513100000|2023-05-31 06:05:00|650.84|640.74|651.79|641.69|651.95|641.85|650.5|640.4|355
1685405400000|2023-05-30 00:10:00|670.81|660.71|670.26|660.16|671.05|660.95|669.97|659.87|137
1685513400000|2023-05-31 06:10:00|651.8|641.7|651.87|641.77|652.04|641.94|651.35|641.25|313
1685405700000|2023-05-30 00:15:00|670.27|660.17|671.36|661.26|671.68|661.58|670.27|660.17|217
1685513700000|2023-05-31 06:15:00|651.88|641.78|652.53|642.43|652.57|642.47|651.24|641.14|263
1685406000000|2023-05-30 00:20:00|671.34|661.24|671.71|661.61|671.81|661.71|671.21|661.11|153
1685514000000|2023-05-31 06:20:00|652.55|642.45|652.49|642.39|652.58|642.48|651.88|641.78|330
1685406300000|2023-05-30 00:25:00|671.7|661.6|670.4|660.3|671.9|661.8|670.4|660.3|146
1685514300000|2023-05-31 06:25:00|652.48|642.38|652.61|642.51|652.79|642.69|651.95|641.85|201
1685406600000|2023-05-30 00:30:00|670.45|660.35|670.99|660.89|671.63|661.53|670.45|660.35|185
1685514600000|2023-05-31 06:30:00|652.59|642.49|652.36|642.26|652.59|642.49|652.07|641.97|240
1685406900000|2023-05-30 00:35:00|670.84|660.74|669.08|658.98|670.84|660.74|669|658.9|436
1685514900000|2023-05-31 06:35:00|652.37|642.27|652|641.9|652.38|642.28|651.52|641.42|195
1685407200000|2023-05-30 00:40:00|669.01|658.91|669.09|658.99|669.64|659.54|668.88|658.78|218
1685515200000|2023-05-31 06:40:00|652.02|641.92|651.6|641.5|652.32|642.22|651.6|641.5|147
1685407500000|2023-05-30 00:45:00|669.02|658.92|671.79|661.69|671.83|661.73|669.02|658.92|326
1685515500000|2023-05-31 06:45:00|651.68|641.58|652.4|642.3|652.48|642.38|651.27|641.17|247
1685515800000|2023-05-31 06:50:00|652.41|642.31|653.09|642.99|653.18|643.08|652.28|642.18|216
1685407800000|2023-05-30 00:50:00|671.64|661.54|671.27|661.17|672.34|662.24|671.05|660.95|247
1685516100000|2023-05-31 06:55:00|653.15|643.05|653.39|643.29|653.39|643.29|653.02|642.92|95
1685516400000|2023-05-31 07:00:00|653.37|643.27|652.6|642.5|653.39|643.29|652.52|642.42|177
1685408100000|2023-05-30 00:55:00|671.25|661.15|671.91|661.81|672.02|661.92|671.06|660.96|168
1685516700000|2023-05-31 07:05:00|652.59|642.49|652.72|642.62|653.12|643.02|652.37|642.27|155
1685517000000|2023-05-31 07:10:00|652.7|642.6|653.01|642.91|653.1|643|652.38|642.28|90
1685408400000|2023-05-30 01:00:00|671.99|661.89|671.7|661.6|672.32|662.22|670.6|660.5|268
1685517300000|2023-05-31 07:15:00|652.99|642.89|653.95|643.85|653.96|643.86|652.99|642.89|131
1685408700000|2023-05-30 01:05:00|671.72|661.62|671.68|661.58|671.77|661.67|671.22|661.12|182
1685517600000|2023-05-31 07:20:00|653.94|643.84|654.83|644.73|655.3|645.2|653.94|643.84|114
1685517900000|2023-05-31 07:25:00|654.88|644.78|655.25|645.15|655.56|645.46|654.88|644.78|111
1685409000000|2023-05-30 01:10:00|671.7|661.6|671.45|661.35|672.34|662.24|671.2|661.1|230
1685518200000|2023-05-31 07:30:00|655.26|645.16|655.47|645.37|655.77|645.67|654.59|644.49|176
1685518500000|2023-05-31 07:35:00|655.49|645.39|655.23|645.13|655.59|645.49|655.11|645.01|97
1685409300000|2023-05-30 01:15:00|671.44|661.34|671.14|661.04|671.86|661.76|671.14|661.04|166
1685518800000|2023-05-31 07:40:00|655.25|645.15|654.68|644.58|655.25|645.15|654.53|644.43|29
1685519100000|2023-05-31 07:45:00|654.55|644.45|654.5|644.4|654.55|644.45|654.25|644.15|40
1685409600000|2023-05-30 01:20:00|671.12|661.02|670.53|660.43|671.2|661.1|670.39|660.29|112
1685519400000|2023-05-31 07:50:00|654.57|644.47|654.34|644.24|655.08|644.98|654.3|644.2|96
1685409900000|2023-05-30 01:25:00|670.49|660.39|669.51|659.41|670.56|660.46|669.48|659.38|61
1685519700000|2023-05-31 07:55:00|654.39|644.29|653.66|643.56|654.43|644.33|653.53|643.43|126
1685410200000|2023-05-30 01:30:00|669.52|659.42|669.99|659.89|670.75|660.65|669.52|659.42|115
1685520000000|2023-05-31 08:00:00|653.91|643.81|653.42|643.32|654.35|644.25|653.2|643.1|268
1685520300000|2023-05-31 08:05:00|653.47|643.37|654.51|644.41|654.53|644.43|653.47|643.37|147
1685410500000|2023-05-30 01:35:00|669.95|659.85|669.79|659.69|670.11|660.01|669.35|659.25|70
1685520600000|2023-05-31 08:10:00|654.53|644.43|654.61|644.51|655.42|645.32|654.46|644.36|168
1685520900000|2023-05-31 08:15:00|654.96|644.86|655.15|645.05|655.7|645.6|654.91|644.81|39
1685410800000|2023-05-30 01:40:00|669.85|659.75|669.31|659.21|669.85|659.75|669.27|659.17|111
1685521200000|2023-05-31 08:20:00|655.13|645.03|655.06|644.96|655.43|645.33|654.45|644.35|223
1685521500000|2023-05-31 08:25:00|655.15|645.05|655.35|645.25|655.55|645.45|654.68|644.58|124
1685411100000|2023-05-30 01:45:00|669.28|659.18|669|658.9|669.5|659.4|668.53|658.43|49
1685521800000|2023-05-31 08:30:00|655.3|645.2|655.9|645.8|656|645.9|655.05|644.95|95
1685411400000|2023-05-30 01:50:00|669.22|659.12|669.73|659.63|669.75|659.65|669.06|658.96|58
1685522100000|2023-05-31 08:35:00|655.91|645.81|655.27|645.17|656.41|646.31|655.27|645.17|96
1685522400000|2023-05-31 08:40:00|655.22|645.12|654.65|644.55|655.25|645.15|654.34|644.24|223
1685411700000|2023-05-30 01:55:00|669.74|659.64|670.13|660.03|670.17|660.07|669.74|659.64|70
1685522700000|2023-05-31 08:45:00|654.63|644.53|655.94|645.84|655.94|645.84|654.2|644.1|162
1685523000000|2023-05-31 08:50:00|655.95|645.85|654.55|644.45|656.06|645.96|654.55|644.45|235
1685412000000|2023-05-30 02:00:00|670.14|660.04|670.11|660.01|670.32|660.22|669.99|659.89|55
1685523300000|2023-05-31 08:55:00|654.57|644.47|655.29|645.19|655.83|645.73|654.23|644.13|300
1685412300000|2023-05-30 02:05:00|670.05|659.95|668.63|658.53|670.05|659.95|668.55|658.45|89
1685523600000|2023-05-31 09:00:00|655.17|645.07|653.95|643.85|655.39|645.29|653.32|643.22|362
1685523900000|2023-05-31 09:05:00|653.94|643.84|654.96|644.86|655.38|645.28|653.91|643.81|345
1685412600000|2023-05-30 02:10:00|668.53|658.43|669|658.9|669.15|659.05|668.48|658.38|55
1685524200000|2023-05-31 09:10:00|654.95|644.85|654.38|644.28|654.95|644.85|654.35|644.25|137
1685524500000|2023-05-31 09:15:00|654.31|644.21|654.43|644.33|654.69|644.59|654.03|643.93|180
1685412900000|2023-05-30 02:15:00|668.99|658.89|668.98|658.88|669.02|658.92|668.48|658.38|47
1685524800000|2023-05-31 09:20:00|654.38|644.28|653.55|643.45|654.5|644.4|652.93|642.83|256
1685525100000|2023-05-31 09:25:00|653.61|643.51|653.38|643.28|653.78|643.68|652.58|642.48|238
1685413200000|2023-05-30 02:20:00|668.99|658.89|669.24|659.14|669.43|659.33|668.98|658.88|109
1685525400000|2023-05-31 09:30:00|653.36|643.26|653.43|643.33|653.45|643.35|652.67|642.57|215
1685413500000|2023-05-30 02:25:00|669.25|659.15|669.71|659.61|669.74|659.64|668.8|658.7|76
1685525700000|2023-05-31 09:35:00|653.42|643.32|654.47|644.37|654.49|644.39|653.22|643.12|166
1685526000000|2023-05-31 09:40:00|654.5|644.4|655.38|645.28|655.53|645.43|654.11|644.01|227
1685413800000|2023-05-30 02:30:00|669.72|659.62|669.89|659.79|670.04|659.94|668.96|658.86|118
1685526300000|2023-05-31 09:45:00|655.39|645.29|655.33|645.23|655.55|645.45|655|644.9|217
1685526600000|2023-05-31 09:50:00|655.32|645.22|655.11|645.01|655.46|645.36|655.03|644.93|211
1685414100000|2023-05-30 02:35:00|669.92|659.82|668.7|658.6|670.24|660.14|668.54|658.44|169
1685526900000|2023-05-31 09:55:00|655.09|644.99|654.33|644.23|655.24|645.14|654.33|644.23|186
1685414400000|2023-05-30 02:40:00|668.78|658.68|668.16|658.06|668.95|658.85|668.05|657.95|123
1685527200000|2023-05-31 10:00:00|654.32|644.22|654.36|644.26|654.65|644.55|654.03|643.93|127
1685527500000|2023-05-31 10:05:00|654.41|644.31|654.22|644.12|654.56|644.46|653.75|643.65|162
1685414700000|2023-05-30 02:45:00|668.24|658.14|668.65|658.55|668.81|658.71|667.93|657.83|110
1685527800000|2023-05-31 10:10:00|654.17|644.07|653.41|643.31|654.3|644.2|653.35|643.25|157
1685415000000|2023-05-30 02:50:00|668.64|658.54|668.25|658.15|668.72|658.62|667.94|657.84|106
1685528100000|2023-05-31 10:15:00|653.48|643.38|652.91|642.81|653.48|643.38|652.86|642.76|165
1685528400000|2023-05-31 10:20:00|653.08|642.98|653.49|643.39|653.49|643.39|652.85|642.75|97
1685415300000|2023-05-30 02:55:00|668.26|658.16|669.19|659.09|669.29|659.19|668.25|658.15|121
1685528700000|2023-05-31 10:25:00|653.5|643.4|652.78|642.68|653.55|643.45|652.45|642.35|159
1685529000000|2023-05-31 10:30:00|652.74|642.64|653.39|643.29|653.44|643.34|652.44|642.34|103
1685415600000|2023-05-30 03:00:00|669.2|659.1|669|658.9|669.85|659.75|668.95|658.85|107
1685529300000|2023-05-31 10:35:00|653.26|643.16|652.67|642.57|653.26|643.16|652.6|642.5|69
1685529600000|2023-05-31 10:40:00|652.69|642.59|651.63|641.53|652.69|642.59|651.38|641.28|159
1685415900000|2023-05-30 03:05:00|669.53|659.43|669.23|659.13|669.88|659.78|669.22|659.12|109
1685529900000|2023-05-31 10:45:00|651.61|641.51|651.62|641.52|652.29|642.19|651.61|641.51|129
1685530200000|2023-05-31 10:50:00|651.57|641.47|652.6|642.5|652.72|642.62|651.53|641.43|178
1685416200000|2023-05-30 03:10:00|669.18|659.08|669.8|659.7|669.94|659.84|669.16|659.06|58
1685530500000|2023-05-31 10:55:00|652.57|642.47|652.75|642.65|652.92|642.82|652.3|642.2|175
1685416500000|2023-05-30 03:15:00|669.79|659.69|672.04|661.94|672.12|662.02|669.79|659.69|354
1685530800000|2023-05-31 11:00:00|652.76|642.66|653.36|643.26|653.43|643.33|652.39|642.29|154
1685531100000|2023-05-31 11:05:00|653.37|643.27|652.91|642.81|653.38|643.28|652.33|642.23|351
1685416800000|2023-05-30 03:20:00|671.98|661.88|670.58|660.48|672.69|662.59|670.01|659.91|407
1685531400000|2023-05-31 11:10:00|652.89|642.79|653.38|643.28|653.48|643.38|652.89|642.79|358
1685531700000|2023-05-31 11:15:00|653.4|643.3|653.24|643.14|653.55|643.45|652.89|642.79|215
1685417100000|2023-05-30 03:25:00|670.59|660.49|669.74|659.64|670.59|660.49|669.69|659.59|197
1685532000000|2023-05-31 11:20:00|653.25|643.15|653.44|643.34|653.86|643.76|652.81|642.71|210
1685532300000|2023-05-31 11:25:00|653.42|643.32|654.32|644.22|654.39|644.29|653.31|643.21|183
1685417400000|2023-05-30 03:30:00|669.47|659.37|669.03|658.93|669.95|659.85|668.75|658.65|165
1685532600000|2023-05-31 11:30:00|654.26|644.16|653.64|643.54|654.45|644.35|653.45|643.35|243
1685532900000|2023-05-31 11:35:00|653.65|643.55|653.87|643.77|654.2|644.1|653.4|643.3|138
1685417700000|2023-05-30 03:35:00|669.11|659.01|669.01|658.91|669.29|659.19|668.95|658.85|58
1685533200000|2023-05-31 11:40:00|653.82|643.72|653.65|643.55|654.23|644.13|653.52|643.42|86
1685418000000|2023-05-30 03:40:00|669.18|659.08|669.05|658.95|669.64|659.54|668.74|658.64|84
1685533500000|2023-05-31 11:45:00|653.63|643.53|652.72|642.62|653.63|643.53|652.38|642.28|162
1685533800000|2023-05-31 11:50:00|652.37|642.27|652.26|642.16|652.5|642.4|651.67|641.57|157
1685418300000|2023-05-30 03:45:00|668.78|658.68|669.03|658.93|669.32|659.22|668.7|658.6|47
1685534100000|2023-05-31 11:55:00|652.19|642.09|651.48|641.38|652.23|642.13|651.1|641|155
1685534400000|2023-05-31 12:00:00|651.52|641.42|651.16|641.06|651.85|641.75|650.77|640.67|202
1685418600000|2023-05-30 03:50:00|668.93|658.83|668.45|658.35|669.01|658.91|668.2|658.1|149
1685534700000|2023-05-31 12:05:00|651.48|641.38|650.54|640.44|651.5|641.4|650.09|639.99|227
1685418900000|2023-05-30 03:55:00|668.46|658.36|667.58|657.48|668.49|658.39|667.46|657.36|101
1685535000000|2023-05-31 12:10:00|650.52|640.42|651.13|641.03|651.22|641.12|650.5|640.4|116
1685535300000|2023-05-31 12:15:00|651.14|641.04|650.66|640.56|651.84|641.74|650.65|640.55|229
1685419200000|2023-05-30 04:00:00|667.57|657.47|667.78|657.68|668.02|657.92|666.88|656.78|177
1685535600000|2023-05-31 12:20:00|650.68|640.58|651.44|641.34|651.54|641.44|650.63|640.53|109
1685419500000|2023-05-30 04:05:00|667.73|657.63|667.41|657.31|667.87|657.77|667.39|657.29|106
1685535900000|2023-05-31 12:25:00|651.49|641.39|651.94|641.84|652.32|642.22|651.3|641.2|107
1685419800000|2023-05-30 04:10:00|667.42|657.32|666.79|656.69|667.53|657.43|666.43|656.33|165
1685536200000|2023-05-31 12:30:00|651.96|641.86|652.45|642.35|652.5|642.4|651.96|641.86|85
1685420100000|2023-05-30 04:15:00|666.77|656.67|666.96|656.86|667.05|656.95|666.37|656.27|83
1685536500000|2023-05-31 12:35:00|652.5|642.4|652.52|642.42|652.82|642.72|652.43|642.33|83
1685536800000|2023-05-31 12:40:00|652.5|642.4|652.82|642.72|652.9|642.8|652.46|642.36|92
1685420400000|2023-05-30 04:20:00|666.95|656.85|666.21|656.11|667.06|656.96|666.18|656.08|38
1685537100000|2023-05-31 12:45:00|652.86|642.76|652.8|642.7|652.95|642.85|652.63|642.53|76
1685420700000|2023-05-30 04:25:00|666.18|656.08|666.32|656.22|666.77|656.67|666.14|656.04|92
1685537400000|2023-05-31 12:50:00|652.75|642.65|652.02|641.92|652.75|642.65|651.95|641.85|90
1685537700000|2023-05-31 12:55:00|651.99|641.89|651.9|641.8|652.09|641.99|651.8|641.7|51
1685421000000|2023-05-30 04:30:00|666.34|656.24|665|654.9|666.34|656.24|665|654.9|56
1685538000000|2023-05-31 13:00:00|651.95|641.85|652.47|642.37|652.7|642.6|651.71|641.61|84
1685421300000|2023-05-30 04:35:00|664.9|654.8|665.05|654.95|665.25|655.15|664.76|654.66|74
1685538300000|2023-05-31 13:05:00|652.44|642.34|653.17|643.07|653.17|643.07|652.38|642.28|88
1685421600000|2023-05-30 04:40:00|664.9|654.8|664.46|654.36|665.17|655.07|664.38|654.28|132
1685538600000|2023-05-31 13:10:00|653.18|643.08|653.93|643.83|654.22|644.12|653.18|643.08|139
1685421900000|2023-05-30 04:45:00|664.48|654.38|664|653.9|665.54|655.44|664|653.9|69
1685538900000|2023-05-31 13:15:00|654.06|643.96|654.23|644.13|654.85|644.75|654.06|643.96|114
1685422200000|2023-05-30 04:50:00|664.57|654.47|664|653.9|664.63|654.53|663.95|653.85|22
1685539200000|2023-05-31 13:20:00|654.18|644.08|653.96|643.86|654.75|644.65|653.84|643.74|127
1685422500000|2023-05-30 04:55:00|664.01|653.91|664.68|654.58|664.91|654.81|664|653.9|51
1685539500000|2023-05-31 13:25:00|653.95|643.85|653.39|643.29|654|643.9|653.25|643.15|145
1685539800000|2023-05-31 13:30:00|653.45|643.35|652.5|642.4|653.51|643.41|652.19|642.09|321
1685422800000|2023-05-30 05:00:00|664.67|654.57|664.53|654.43|665.29|655.19|664.18|654.08|43
1685540100000|2023-05-31 13:35:00|652.51|642.41|652.46|642.36|652.82|642.72|652.27|642.17|167
1685423100000|2023-05-30 05:05:00|664.56|654.46|663.7|653.6|664.58|654.48|662.73|652.63|58
1685540400000|2023-05-31 13:40:00|652.42|642.32|653.2|643.1|653.39|643.29|652.16|642.06|276
1685423400000|2023-05-30 05:10:00|663.69|653.59|662.47|652.37|663.69|653.59|661.92|651.82|326
1685540700000|2023-05-31 13:45:00|653.16|643.06|653.18|643.08|653.71|643.61|652.94|642.84|336
1685541000000|2023-05-31 13:50:00|653.2|643.1|652.28|642.18|653.24|643.14|652|641.9|227
1685423700000|2023-05-30 05:15:00|662.46|652.36|663.17|653.07|663.42|653.32|661.89|651.79|200
1685541300000|2023-05-31 13:55:00|652.25|642.15|651.81|641.71|652.48|642.38|651.72|641.62|184
1685424000000|2023-05-30 05:20:00|663.09|652.99|662.58|652.48|663.17|653.07|662.35|652.25|172
1685541600000|2023-05-31 14:00:00|651.78|641.68|652.64|642.54|652.76|642.66|649.88|639.78|492
1685541900000|2023-05-31 14:05:00|652.66|642.56|650.09|639.99|652.66|642.56|650.09|639.99|368
1685424300000|2023-05-30 05:25:00|662.61|652.51|663.21|653.11|663.52|653.42|662.23|652.13|69
1685542200000|2023-05-31 14:10:00|649.94|639.84|649.65|639.55|650.46|640.36|649.63|639.53|299
1685542500000|2023-05-31 14:15:00|649.67|639.57|646.74|636.64|650.05|639.95|645.75|635.65|385
1685424600000|2023-05-30 05:30:00|663.17|653.07|663.17|653.07|663.18|653.08|663.03|652.93|68
1685542800000|2023-05-31 14:20:00|646.73|636.63|649.71|639.61|650.09|639.99|646.42|636.32|551
1685543100000|2023-05-31 14:25:00|649.6|639.5|650.54|640.44|650.76|640.66|649.17|639.07|434
1685424900000|2023-05-30 05:35:00|663.09|652.99|662.5|652.4|663.1|653|661.97|651.87|262
1685543400000|2023-05-31 14:30:00|650.52|640.42|651.46|641.36|652.18|642.08|650.05|639.95|409
1685543700000|2023-05-31 14:35:00|651.56|641.46|651.68|641.58|652.33|642.23|651.02|640.92|308
1685425200000|2023-05-30 05:40:00|662.45|652.35|661.04|650.94|662.45|652.35|660.94|650.84|182
1685544000000|2023-05-31 14:40:00|651.67|641.57|651.96|641.86|652.45|642.35|651.4|641.3|305
1685425500000|2023-05-30 05:45:00|661.03|650.93|661.82|651.72|662.2|652.1|660.94|650.84|217
1685544300000|2023-05-31 14:45:00|651.97|641.87|652.46|642.36|652.49|642.39|651.65|641.55|398
1685425800000|2023-05-30 05:50:00|661.78|651.68|660.92|650.82|661.78|651.68|660.87|650.77|59
1685544600000|2023-05-31 14:50:00|652.48|642.38|652.6|642.5|652.93|642.83|652.32|642.22|298
1685426100000|2023-05-30 05:55:00|660.91|650.81|661.63|651.53|661.63|651.53|660.7|650.6|137
1685544900000|2023-05-31 14:55:00|652.61|642.51|651.75|641.65|652.78|642.68|651.57|641.47|181
1685426400000|2023-05-30 06:00:00|661.62|651.52|662.96|652.86|663.23|653.13|661.55|651.45|207
1685545200000|2023-05-31 15:00:00|651.89|641.79|651.25|641.15|652.47|642.37|651.25|641.15|168
1685426700000|2023-05-30 06:05:00|662.99|652.89|663.79|653.69|663.82|653.72|662.82|652.72|163
1685545500000|2023-05-31 15:05:00|651.3|641.2|651.35|641.25|651.74|641.64|651.05|640.95|171
1685427000000|2023-05-30 06:10:00|663.76|653.66|664.02|653.92|664.16|654.06|663.7|653.6|164
1685545800000|2023-05-31 15:10:00|651.3|641.2|650.35|640.25|651.48|641.38|650.35|640.25|225
1685546100000|2023-05-31 15:15:00|650.4|640.3|651.43|641.33|651.51|641.41|650.37|640.27|188
1685427300000|2023-05-30 06:15:00|664.03|653.93|663.95|653.85|664.32|654.22|663.86|653.76|132
1685546400000|2023-05-31 15:20:00|651.42|641.32|650.8|640.7|651.9|641.8|650.78|640.68|181
1685427600000|2023-05-30 06:20:00|663.98|653.88|664.12|654.02|664.48|654.38|663.88|653.78|126
1685546700000|2023-05-31 15:25:00|650.81|640.71|650.45|640.35|650.81|640.71|649.8|639.7|162
1685547000000|2023-05-31 15:30:00|650.4|640.3|650.95|640.85|651.36|641.26|649.88|639.78|253
1685427900000|2023-05-30 06:25:00|664.14|654.04|663.79|653.69|664.14|654.04|663.71|653.61|60
1685547300000|2023-05-31 15:35:00|650.96|640.86|650.44|640.34|651.4|641.3|650.18|640.08|220
1685428200000|2023-05-30 06:30:00|663.78|653.68|663.63|653.53|664|653.9|663.57|653.47|96
1685547600000|2023-05-31 15:40:00|650.47|640.37|650.53|640.43|651.19|641.09|650.29|640.19|140
1685547900000|2023-05-31 15:45:00|650.49|640.39|650.27|640.17|651.14|641.04|650.21|640.11|202
1685428500000|2023-05-30 06:35:00|663.6|653.5|663.7|653.6|663.7|653.6|663.54|653.44|43
1685548200000|2023-05-31 15:50:00|650.29|640.19|650.95|640.85|651.09|640.99|649.94|639.84|273
1685548500000|2023-05-31 15:55:00|650.94|640.84|649.63|639.53|650.94|640.84|649.61|639.51|254
1685428800000|2023-05-30 06:40:00|663.65|653.55|663.52|653.42|663.65|653.55|663.47|653.37|49
1685548800000|2023-05-31 16:00:00|649.64|639.54|650.4|640.3|650.64|640.54|649.58|639.48|153
1685549100000|2023-05-31 16:05:00|650.35|640.25|650.31|640.21|650.35|640.25|649.12|639.02|271
1685429100000|2023-05-30 06:45:00|663.54|653.44|663.74|653.64|663.9|653.8|663.4|653.3|115
1685549400000|2023-05-31 16:10:00|650.32|640.22|650.78|640.68|650.88|640.78|650.28|640.18|308
1685429400000|2023-05-30 06:50:00|663.75|653.65|663.44|653.34|664|653.9|663.44|653.34|86
1685549700000|2023-05-31 16:15:00|650.79|640.69|650.51|640.41|650.85|640.75|649.92|639.82|149
1685550000000|2023-05-31 16:20:00|650.53|640.43|650.46|640.36|650.54|640.44|649.72|639.62|229
1685429700000|2023-05-30 06:55:00|663.46|653.36|663.12|653.02|663.57|653.47|662.96|652.86|59
1685550300000|2023-05-31 16:25:00|650.47|640.37|650.36|640.26|650.67|640.57|649.86|639.76|225
1685550600000|2023-05-31 16:30:00|650.4|640.3|650.76|640.66|650.76|640.66|649.92|639.82|205
1685430000000|2023-05-30 07:00:00|663.15|653.05|663.15|653.05|664.05|653.95|663.11|653.01|165
1685550900000|2023-05-31 16:35:00|650.75|640.65|649.86|639.76|650.78|640.68|649.7|639.6|158
1685551200000|2023-05-31 16:40:00|649.85|639.75|649.99|639.89|650.67|640.57|649.77|639.67|163
1685430300000|2023-05-30 07:05:00|663.13|653.03|662.93|652.83|663.16|653.06|662.72|652.62|96
1685551500000|2023-05-31 16:45:00|649.96|639.86|649.26|639.16|650.19|640.09|649.23|639.13|180
1685551800000|2023-05-31 16:50:00|649.25|639.15|649.5|639.4|649.85|639.75|648.56|638.46|352
1685430600000|2023-05-30 07:10:00|662.94|652.84|662.45|652.35|663.02|652.92|662.36|652.26|162
1685552100000|2023-05-31 16:55:00|649.66|639.56|650.44|640.34|650.5|640.4|649.66|639.56|140
1685430900000|2023-05-30 07:15:00|662.5|652.4|662.37|652.27|662.6|652.5|662.07|651.97|127
1685552400000|2023-05-31 17:00:00|650.45|640.35|650.91|640.81|651.01|640.91|650.42|640.32|118
1685552700000|2023-05-31 17:05:00|651.05|640.95|650.29|640.19|651.05|640.95|650.15|640.05|119
1685431200000|2023-05-30 07:20:00|662.33|652.23|661.71|651.61|662.9|652.8|661.64|651.54|172
1685553000000|2023-05-31 17:10:00|650.31|640.21|650.25|640.15|650.4|640.3|650.1|640|78
1685553300000|2023-05-31 17:15:00|650.15|640.05|650.13|640.03|650.59|640.49|649.91|639.81|106
1685431500000|2023-05-30 07:25:00|661.68|651.58|661.5|651.4|661.8|651.7|661.2|651.1|53
1685553600000|2023-05-31 17:20:00|650.14|640.04|650.62|640.52|650.66|640.56|649.73|639.63|125
1685431800000|2023-05-30 07:30:00|661.6|651.5|661.1|651|661.8|651.7|661|650.9|60
1685553900000|2023-05-31 17:25:00|650.6|640.5|651.14|641.04|651.3|641.2|650.53|640.43|227
1685554200000|2023-05-31 17:30:00|651.11|641.01|651.16|641.06|651.34|641.24|650.85|640.75|165
1685432100000|2023-05-30 07:35:00|661.25|651.15|659.81|649.71|661.5|651.4|659.73|649.63|111
1685554500000|2023-05-31 17:35:00|651.13|641.03|652.03|641.93|652.08|641.98|650.96|640.86|235
1685554800000|2023-05-31 17:40:00|652.02|641.92|651.91|641.81|652.17|642.07|651.67|641.57|198
1685432400000|2023-05-30 07:40:00|659.79|649.69|660.34|650.24|660.83|650.73|659.78|649.68|156
1685555100000|2023-05-31 17:45:00|651.93|641.83|651.79|641.69|651.97|641.87|651.54|641.44|217
1685432700000|2023-05-30 07:45:00|660.31|650.21|661.56|651.46|661.77|651.67|660.28|650.18|145
1685555400000|2023-05-31 17:50:00|651.78|641.68|652.58|642.48|652.63|642.53|651.68|641.58|120
1685433000000|2023-05-30 07:50:00|661.61|651.51|660.5|650.4|661.75|651.65|660.48|650.38|89
1685555700000|2023-05-31 17:55:00|652.6|642.5|652.79|642.69|652.9|642.8|652.44|642.34|114
1685433300000|2023-05-30 07:55:00|660.55|650.45|659.3|649.2|660.75|650.65|659.1|649|59
1685556000000|2023-05-31 18:00:00|652.77|642.67|652.47|642.37|653.12|643.02|652.41|642.31|197
1685433600000|2023-05-30 08:00:00|659.35|649.25|659.49|649.39|660.49|650.39|659.35|649.25|212
1685556300000|2023-05-31 18:05:00|652.46|642.36|652.41|642.31|652.49|642.39|652.05|641.95|109
1685433900000|2023-05-30 08:05:00|659.62|649.52|660.17|650.07|660.44|650.34|659.62|649.52|120
1685556600000|2023-05-31 18:10:00|652.39|642.29|652.16|642.06|652.41|642.31|652.02|641.92|105
1685556900000|2023-05-31 18:15:00|652.17|642.07|651.1|641|652.18|642.08|650.79|640.69|292
1685434200000|2023-05-30 08:10:00|660.19|650.09|659.86|649.76|660.28|650.18|659.12|649.02|121
1685557200000|2023-05-31 18:20:00|651.09|640.99|651.04|640.94|651.24|641.14|650.71|640.61|76
1685434500000|2023-05-30 08:15:00|659.87|649.77|661.29|651.19|661.34|651.24|659.87|649.77|193
1685557500000|2023-05-31 18:25:00|651|640.9|651.29|641.19|651.36|641.26|650.63|640.53|136
1685557800000|2023-05-31 18:30:00|651.3|641.2|650.5|640.4|651.32|641.22|650.5|640.4|111
1685434800000|2023-05-30 08:20:00|661.14|651.04|660.9|650.8|661.29|651.19|660.45|650.35|72
1685558100000|2023-05-31 18:35:00|650.45|640.35|650.74|640.64|650.76|640.66|650.3|640.2|80
1685558400000|2023-05-31 18:40:00|650.69|640.59|650.71|640.61|650.79|640.69|650.23|640.13|54
1685435100000|2023-05-30 08:25:00|661|650.9|661.5|651.4|661.8|651.7|661|650.9|66
1685558700000|2023-05-31 18:45:00|650.73|640.63|650.42|640.32|651.35|641.25|650.38|640.28|135
1685559000000|2023-05-31 18:50:00|650.41|640.31|650.44|640.34|650.5|640.4|649.65|639.55|179
1685435400000|2023-05-30 08:30:00|661.68|651.58|661.78|651.68|662.47|652.37|661.5|651.4|119
1685559300000|2023-05-31 18:55:00|650.47|640.37|650.56|640.46|650.62|640.52|650.32|640.22|96
1685435700000|2023-05-30 08:35:00|661.85|651.75|662.1|652|662.5|652.4|661.85|651.75|110
1685559600000|2023-05-31 19:00:00|650.58|640.48|650.06|639.96|650.88|640.78|649.87|639.77|112
1685559900000|2023-05-31 19:05:00|650.02|639.92|650.52|640.42|650.57|640.47|649.97|639.87|150
1685436000000|2023-05-30 08:40:00|662.15|652.05|661.34|651.24|662.3|652.2|661.32|651.22|81
1685560200000|2023-05-31 19:10:00|650.56|640.46|650.57|640.47|650.81|640.71|650.36|640.26|96
1685560500000|2023-05-31 19:15:00|650.62|640.52|650.78|640.68|650.83|640.73|650.62|640.52|28
1685436300000|2023-05-30 08:45:00|661.32|651.22|661.25|651.15|661.77|651.67|661.22|651.12|187
1685560800000|2023-05-31 19:20:00|650.82|640.72|650.62|640.52|651.05|640.95|650.59|640.49|110
1685436600000|2023-05-30 08:50:00|661.29|651.19|662|651.9|662.15|652.05|661.24|651.14|111
1685561100000|2023-05-31 19:25:00|650.57|640.47|650.82|640.72|650.9|640.8|650.57|640.47|55
1685561400000|2023-05-31 19:30:00|650.66|640.56|650.92|640.82|651.03|640.93|650.6|640.5|65
1685436900000|2023-05-30 08:55:00|662.03|651.93|662.27|652.17|662.5|652.4|661.95|651.85|66
1685561700000|2023-05-31 19:35:00|650.91|640.81|650.84|640.74|651.15|641.05|650.75|640.65|59
1685562000000|2023-05-31 19:40:00|650.83|640.73|651.36|641.26|651.45|641.35|650.6|640.5|133
1685437200000|2023-05-30 09:00:00|662.29|652.19|662.35|652.25|662.92|652.82|662.23|652.13|103
1685562300000|2023-05-31 19:45:00|651.37|641.27|651.02|640.92|651.37|641.27|650.89|640.79|165
1685562600000|2023-05-31 19:50:00|651.07|640.97|651.67|641.57|651.67|641.57|651.02|640.92|128
1685437500000|2023-05-30 09:05:00|662.34|652.24|663.03|652.93|663.25|653.15|662.34|652.24|164
1685562900000|2023-05-31 19:55:00|651.66|641.56|650.89|640.79|651.75|641.65|650.89|640.79|173
1685563200000|2023-05-31 20:00:00|650.91|640.81|650.43|640.33|651.05|640.95|650.22|640.12|200
1685437800000|2023-05-30 09:10:00|663.07|652.97|663.61|653.51|663.62|653.52|662.78|652.68|170
1685563500000|2023-05-31 20:05:00|650.34|640.24|651.27|641.17|651.27|641.17|650.34|640.24|127
1685438100000|2023-05-30 09:15:00|663.62|653.52|663.9|653.8|664.39|654.29|663.36|653.26|201
1685563800000|2023-05-31 20:10:00|651.24|641.14|651.33|641.23|651.62|641.52|651.11|641.01|67
1685564100000|2023-05-31 20:15:00|651.42|641.32|651.4|641.3|651.5|641.4|651.25|641.15|24
1685438400000|2023-05-30 09:20:00|663.92|653.82|664.68|654.58|665.3|655.2|663.87|653.77|282
1685564400000|2023-05-31 20:20:00|651.44|641.34|651.69|641.59|651.7|641.6|651.3|641.2|33
1685438700000|2023-05-30 09:25:00|664.69|654.59|663.2|653.1|664.69|654.59|663.1|653|110
1685564700000|2023-05-31 20:25:00|651.78|641.68|651.82|641.72|652.07|641.97|651.58|641.48|68
1685565000000|2023-05-31 20:30:00|651.87|641.77|651.86|641.76|652.16|642.06|651.72|641.62|118
1685439000000|2023-05-30 09:30:00|663.3|653.2|663.66|653.56|663.8|653.7|663.09|652.99|119
1685565300000|2023-05-31 20:35:00|651.99|641.89|651.93|641.83|652|641.9|651.44|641.34|117
1685565600000|2023-05-31 20:40:00|651.95|641.85|651.98|641.88|651.98|641.88|651.53|641.43|65
1685439300000|2023-05-30 09:35:00|663.67|653.57|663.25|653.15|664.33|654.23|663.21|653.11|182
1685565900000|2023-05-31 20:45:00|652.02|641.92|651.17|641.07|652.02|641.92|650.94|640.84|114
1685439600000|2023-05-30 09:40:00|663.19|653.09|662.77|652.67|663.42|653.32|662.75|652.65|134
1685566200000|2023-05-31 20:50:00|651.15|641.05|650.89|640.79|651.17|641.07|650.76|640.66|84
1685566500000|2023-05-31 20:55:00|650.85|640.75|650.76|640.66|650.87|640.77|650.45|640.35|121
1685439900000|2023-05-30 09:45:00|662.85|652.75|662.86|652.76|662.91|652.81|662.59|652.49|99
1685566800000|2023-05-31 21:00:00|650.78|640.68|650.49|640.39|650.83|640.73|650.49|640.39|73
1685567100000|2023-05-31 21:05:00|650.47|640.37|650.28|640.18|650.47|640.37|650.09|639.99|68
1685440200000|2023-05-30 09:50:00|662.89|652.79|662.38|652.28|662.91|652.81|662.29|652.19|77
1685567400000|2023-05-31 21:10:00|650.02|639.92|649.73|639.63|650.02|639.92|649.69|639.59|39
1685567700000|2023-05-31 21:15:00|649.72|639.62|649.71|639.61|649.74|639.64|649.7|639.6|32
1685440500000|2023-05-30 09:55:00|662.37|652.27|662.11|652.01|662.95|652.85|661.96|651.86|161
1685568000000|2023-05-31 21:20:00|649.72|639.62|649.77|639.67|649.81|639.71|649.68|639.58|36
1685440800000|2023-05-30 10:00:00|662.25|652.15|662.08|651.98|662.88|652.78|661.87|651.77|144
1685568300000|2023-05-31 21:25:00|649.74|639.64|649.07|638.97|649.74|639.64|649.04|638.94|75
1685568600000|2023-05-31 21:30:00|649.06|638.96|649.28|639.18|649.39|639.29|649.06|638.96|58
1685441100000|2023-05-30 10:05:00|662.15|652.05|662.04|651.94|662.37|652.27|661.85|651.75|89
1685568900000|2023-05-31 21:35:00|649.27|639.17|649.42|639.32|649.46|639.36|649.27|639.17|68
1685441400000|2023-05-30 10:10:00|662.09|651.99|662.12|652.02|662.46|652.36|662.08|651.98|99
1685569200000|2023-05-31 21:40:00|649.39|639.29|649.2|639.1|649.44|639.34|649.18|639.08|45
1685441700000|2023-05-30 10:15:00|662.15|652.05|662.88|652.78|662.88|652.78|662.09|651.99|152
1685569500000|2023-05-31 21:45:00|649.18|639.08|649.14|639.04|649.18|639.08|649.01|638.91|29
1685569800000|2023-05-31 21:50:00|649.12|639.02|649.2|639.1|649.3|639.2|649.09|638.99|34
1685442000000|2023-05-30 10:20:00|662.81|652.71|663|652.9|663.25|653.15|662.73|652.63|270
1685570100000|2023-05-31 21:55:00|649.19|639.09|649.22|639.12|649.23|639.13|648.93|638.83|39
1685570400000|2023-05-31 22:00:00|649.23|639.13|649.33|639.23|649.57|639.47|648.93|638.83|91
1685442300000|2023-05-30 10:25:00|663.02|652.92|664.16|654.06|664.24|654.14|662.91|652.81|204
1685570700000|2023-05-31 22:05:00|649.34|639.24|649.78|639.68|649.84|639.74|649.19|639.09|158
1685442600000|2023-05-30 10:30:00|664.18|654.08|666.36|656.26|666.51|656.41|664.16|654.06|347
1685571000000|2023-05-31 22:10:00|649.81|639.71|650.17|640.07|650.32|640.22|649.72|639.62|73
1685571300000|2023-05-31 22:15:00|650.21|640.11|650.97|640.87|651.09|640.99|650.03|639.93|97
1685442900000|2023-05-30 10:35:00|666.3|656.2|667.36|657.26|667.37|657.27|665.88|655.78|323
1685571600000|2023-05-31 22:20:00|650.88|640.78|650.3|640.2|650.9|640.8|650.13|640.03|80
1685571900000|2023-05-31 22:25:00|650.35|640.25|650.6|640.5|650.68|640.58|650.25|640.15|99
1685443200000|2023-05-30 10:40:00|667.37|657.27|667.08|656.98|667.59|657.49|667.08|656.98|172
1685572200000|2023-05-31 22:30:00|650.59|640.49|651.26|641.16|651.29|641.19|650.38|640.28|173
1685443500000|2023-05-30 10:45:00|667.01|656.91|667.04|656.94|667.7|657.6|666.98|656.88|209
1685572500000|2023-05-31 22:35:00|651.27|641.17|651.25|641.15|651.45|641.35|651|640.9|64
1685572800000|2023-05-31 22:40:00|651.34|641.24|651.54|641.44|651.77|641.67|651.34|641.24|61
1685443800000|2023-05-30 10:50:00|667.07|656.97|666.77|656.67|667.3|657.2|666.77|656.67|133
1685573100000|2023-05-31 22:45:00|651.6|641.5|651.94|641.84|651.96|641.86|651.38|641.28|51
1685444100000|2023-05-30 10:55:00|666.82|656.72|666.02|655.92|667.15|657.05|666.02|655.92|189
1685573400000|2023-05-31 22:50:00|651.91|641.81|651.92|641.82|652.18|642.08|651.89|641.79|162
1685573700000|2023-05-31 22:55:00|651.89|641.79|652.02|641.92|652.35|642.25|651.76|641.66|207
1685444400000|2023-05-30 11:00:00|666.06|655.96|665.7|655.6|666.49|656.39|665.2|655.1|194
1685574000000|2023-05-31 23:00:00|652.07|641.97|652.77|642.67|652.82|642.72|651.84|641.74|254
1685444700000|2023-05-30 11:05:00|665.65|655.55|667.17|657.07|667.44|657.34|665.5|655.4|143
1685574300000|2023-05-31 23:05:00|652.71|642.61|653.14|643.04|653.15|643.05|652.66|642.56|154
1685445000000|2023-05-30 11:10:00|667.22|657.12|667.41|657.31|667.7|657.6|667.13|657.03|91
1685574600000|2023-05-31 23:10:00|653.13|643.03|652.9|642.8|653.29|643.19|652.72|642.62|96
1685445300000|2023-05-30 11:15:00|667.44|657.34|666.76|656.66|667.64|657.54|666.63|656.53|160
1685574900000|2023-05-31 23:15:00|652.92|642.82|652.54|642.44|652.92|642.82|652.45|642.35|72
1685445600000|2023-05-30 11:20:00|666.75|656.65|667.27|657.17|667.3|657.2|666.56|656.46|144
1685575200000|2023-05-31 23:20:00|652.52|642.42|652.2|642.1|652.73|642.63|652.19|642.09|84
1685445900000|2023-05-30 11:25:00|667.25|657.15|667.45|657.35|667.5|657.4|667.1|657|49
1685575500000|2023-05-31 23:25:00|652.22|642.12|652.86|642.76|652.99|642.89|652.19|642.09|188
1685575800000|2023-05-31 23:30:00|652.81|642.71|653.1|643|653.29|643.19|652.81|642.71|100
1685446200000|2023-05-30 11:30:00|667.5|657.4|667.93|657.83|668.35|658.25|667.4|657.3|152
1685576100000|2023-05-31 23:35:00|653.15|643.05|653.01|642.91|653.15|643.05|652.85|642.75|68
1685446500000|2023-05-30 11:35:00|667.91|657.81|667.89|657.79|668.39|658.29|667.58|657.48|193
1685576400000|2023-05-31 23:40:00|652.99|642.89|653.9|643.8|654.2|644.1|652.85|642.75|230
1685446800000|2023-05-30 11:40:00|667.88|657.78|667.83|657.73|668.38|658.28|667.7|657.6|199
1685576700000|2023-05-31 23:45:00|653.94|643.84|653.93|643.83|654.05|643.95|653.75|643.65|116
1685447100000|2023-05-30 11:45:00|667.97|657.87|668.91|658.81|668.92|658.82|667.96|657.86|248
1685577000000|2023-05-31 23:50:00|653.78|643.68|653.63|643.53|654.1|644|653.53|643.43|86
1685447400000|2023-05-30 11:50:00|668.9|658.8|668.28|658.18|668.94|658.84|667.89|657.79|199
1685577300000|2023-05-31 23:55:00|653.61|643.51|653.44|643.34|653.65|643.55|652.94|642.84|89
1685447700000|2023-05-30 11:55:00|668.29|658.19|668.29|658.19|668.79|658.69|668.08|657.98|341
1685577600000|2023-06-01 00:00:00|653.41|643.31|653.17|643.07|653.67|643.57|652.69|642.59|174
1685448000000|2023-05-30 12:00:00|668.3|658.2|668.51|658.41|668.66|658.56|668.29|658.19|121
1685577900000|2023-06-01 00:05:00|653.18|643.08|653.42|643.32|653.53|643.43|652.7|642.6|224
1685448300000|2023-05-30 12:05:00|668.56|658.46|668.27|658.17|668.81|658.71|667.97|657.87|140
1685578200000|2023-06-01 00:10:00|653.33|643.23|655.5|645.4|656.27|646.17|653.33|643.23|498
1685448600000|2023-05-30 12:10:00|668.32|658.22|668.52|658.42|668.61|658.51|668.1|658|176
1685578500000|2023-06-01 00:15:00|655.55|645.45|655.41|645.31|656.16|646.06|655.34|645.24|243
1685448900000|2023-05-30 12:15:00|668.5|658.4|668.71|658.61|668.72|658.62|668.24|658.14|135
1685578800000|2023-06-01 00:20:00|655.46|645.36|656.14|646.04|656.2|646.1|655.4|645.3|221
1685579100000|2023-06-01 00:25:00|656.07|645.97|656.07|645.97|656.25|646.15|655.35|645.25|176
1685449200000|2023-05-30 12:20:00|668.72|658.62|667.98|657.88|668.72|658.62|667.93|657.83|117
1685579400000|2023-06-01 00:30:00|656.06|645.96|654.32|644.22|656.29|646.19|654.32|644.22|317
1685449500000|2023-05-30 12:25:00|667.94|657.84|666.86|656.76|667.95|657.85|666.8|656.7|304
1685579700000|2023-06-01 00:35:00|654.27|644.17|653.06|642.96|654.3|644.2|651.65|641.55|550
1685449800000|2023-05-30 12:30:00|666.91|656.81|665.2|655.1|667.23|657.13|665.14|655.04|347
1685580000000|2023-06-01 00:40:00|653.01|642.91|653.84|643.74|653.91|643.81|653.01|642.91|386
1685450100000|2023-05-30 12:35:00|665.25|655.15|666.47|656.37|666.77|656.67|665.13|655.03|254
1685580300000|2023-06-01 00:45:00|653.89|643.79|652.43|642.33|653.95|643.85|652.36|642.26|368
1685580600000|2023-06-01 00:50:00|652.45|642.35|652.17|642.07|652.62|642.52|652.02|641.92|279
1685450400000|2023-05-30 12:40:00|666.54|656.44|666.39|656.29|666.65|656.55|666.14|656.04|129
1685580900000|2023-06-01 00:55:00|652.15|642.05|652.54|642.44|652.69|642.59|651.89|641.79|269
1685450700000|2023-05-30 12:45:00|666.42|656.32|667.03|656.93|667.25|657.15|666.42|656.32|171
1685581200000|2023-06-01 01:00:00|652.64|642.54|653.27|643.17|653.31|643.21|652.47|642.37|159
1685451000000|2023-05-30 12:50:00|667.04|656.94|666.67|656.57|667.1|657|666.61|656.51|83
1685581500000|2023-06-01 01:05:00|653.28|643.18|653.29|643.19|653.66|643.56|653.05|642.95|279
1685451300000|2023-05-30 12:55:00|666.77|656.67|666.83|656.73|667.46|657.36|666.57|656.47|184
1685581800000|2023-06-01 01:10:00|653.32|643.22|654.09|643.99|654.34|644.24|653.3|643.2|272
1685451600000|2023-05-30 13:00:00|666.86|656.76|666.76|656.66|666.9|656.8|666.24|656.14|155
1685582100000|2023-06-01 01:15:00|654.1|644|654.42|644.32|655.04|644.94|653.71|643.61|244
1685451900000|2023-05-30 13:05:00|666.75|656.65|666.36|656.26|666.88|656.78|666.34|656.24|128
1685582400000|2023-06-01 01:20:00|654.62|644.52|654.35|644.25|654.77|644.67|654.2|644.1|131
1685452200000|2023-05-30 13:10:00|666.37|656.27|666.35|656.25|667.14|657.04|666.31|656.21|181
1685582700000|2023-06-01 01:25:00|654.38|644.28|654.94|644.84|654.95|644.85|653.88|643.78|191
1685452500000|2023-05-30 13:15:00|666.37|656.27|666.72|656.62|666.73|656.63|665.9|655.8|201
1685583000000|2023-06-01 01:30:00|654.97|644.87|654.84|644.74|655.44|645.34|654.83|644.73|232
1685583300000|2023-06-01 01:35:00|654.85|644.75|655.5|645.4|655.53|645.43|654.4|644.3|210
1685452800000|2023-05-30 13:20:00|666.73|656.63|666.48|656.38|667.1|657|666.46|656.36|186
1685583600000|2023-06-01 01:40:00|655.49|645.39|655.5|645.4|656.13|646.03|655.48|645.38|169
1685453100000|2023-05-30 13:25:00|666.47|656.37|666.4|656.3|667.03|656.93|666.37|656.27|132
1685583900000|2023-06-01 01:45:00|655.47|645.37|655.24|645.14|656.22|646.12|654.81|644.71|374
1685584200000|2023-06-01 01:50:00|655.25|645.15|654.59|644.49|655.26|645.16|654.18|644.08|312
1685453400000|2023-05-30 13:30:00|666.41|656.31|665.72|655.62|666.48|656.38|664.85|654.75|337
1685584500000|2023-06-01 01:55:00|654.57|644.47|655.14|645.04|655.14|645.04|654.43|644.33|219
1685584800000|2023-06-01 02:00:00|655.19|645.09|654.49|644.39|655.6|645.5|654.49|644.39|149
1685453700000|2023-05-30 13:35:00|665.7|655.6|666.7|656.6|666.8|656.7|665.37|655.27|339
1685585100000|2023-06-01 02:05:00|654.5|644.4|654.22|644.12|654.51|644.41|653.65|643.55|184
1685454000000|2023-05-30 13:40:00|666.8|656.7|665.88|655.78|666.8|656.7|665.6|655.5|317
1685585400000|2023-06-01 02:10:00|654.2|644.1|653.93|643.83|654.27|644.17|653.65|643.55|120
1685585700000|2023-06-01 02:15:00|653.94|643.84|654.17|644.07|654.31|644.21|653.91|643.81|107
1685454300000|2023-05-30 13:45:00|665.9|655.8|665.57|655.47|666.16|656.06|665.38|655.28|230
1685586000000|2023-06-01 02:20:00|654.15|644.05|654.18|644.08|654.56|644.46|653.99|643.89|199
1685586300000|2023-06-01 02:25:00|654.19|644.09|654|643.9|654.21|644.11|653.76|643.66|105
1685454600000|2023-05-30 13:50:00|665.54|655.44|664.72|654.62|665.57|655.47|664.1|654|325
1685586600000|2023-06-01 02:30:00|653.97|643.87|654.14|644.04|654.67|644.57|653.82|643.72|112
1685454900000|2023-05-30 13:55:00|664.73|654.63|663.75|653.65|664.74|654.64|663.57|653.47|356
1685586900000|2023-06-01 02:35:00|654.12|644.02|653.88|643.78|654.47|644.37|653.79|643.69|149
1685587200000|2023-06-01 02:40:00|653.86|643.76|653.32|643.22|653.89|643.79|653.3|643.2|171
1685455200000|2023-05-30 14:00:00|663.73|653.63|664.24|654.14|664.7|654.6|662.65|652.55|426
1685587500000|2023-06-01 02:45:00|653.35|643.25|650.2|640.1|653.57|643.47|649.53|639.43|266
1685587800000|2023-06-01 02:50:00|650.14|640.04|647.18|637.08|650.14|640.04|646.74|636.64|687
1685455500000|2023-05-30 14:05:00|664.26|654.16|665.96|655.86|665.96|655.86|663.94|653.84|320
1685588100000|2023-06-01 02:55:00|647.17|637.07|646.92|636.82|647.56|637.46|644.8|634.7|589
1685455800000|2023-05-30 14:10:00|665.99|655.89|665.04|654.94|666.14|656.04|664.95|654.85|258
1685588400000|2023-06-01 03:00:00|646.87|636.77|644.82|634.72|647.38|637.28|643.23|633.13|593
1685588700000|2023-06-01 03:05:00|644.74|634.64|647.29|637.19|647.4|637.3|644.12|634.02|572
1685456100000|2023-05-30 14:15:00|665.05|654.95|665.69|655.59|666.12|656.02|664.92|654.82|239
1685589000000|2023-06-01 03:10:00|647.35|637.25|647.32|637.22|647.74|637.64|646.74|636.64|401
1685589300000|2023-06-01 03:15:00|647.35|637.25|648.18|638.08|648.29|638.19|647|636.9|335
1685456400000|2023-05-30 14:20:00|665.7|655.6|664.26|654.16|665.98|655.88|663.7|653.6|357
1685589600000|2023-06-01 03:20:00|648.22|638.12|648.54|638.44|648.78|638.68|648.02|637.92|233
1685456700000|2023-05-30 14:25:00|664.27|654.17|664.29|654.19|664.49|654.39|664.05|653.95|251
1685589900000|2023-06-01 03:25:00|648.57|638.47|647.81|637.71|648.77|638.67|647.77|637.67|211
1685590200000|2023-06-01 03:30:00|647.77|637.67|649.31|639.21|649.43|639.33|647.75|637.65|220
1685457000000|2023-05-30 14:30:00|664.24|654.14|663.53|653.43|664.85|654.75|663.53|653.43|235
1685590500000|2023-06-01 03:35:00|649.29|639.19|648.82|638.72|649.29|639.19|648.6|638.5|114
1685457300000|2023-05-30 14:35:00|663.54|653.44|662.62|652.52|663.87|653.77|662.6|652.5|183
1685590800000|2023-06-01 03:40:00|648.83|638.73|648.54|638.44|648.94|638.84|648.41|638.31|99
1685591100000|2023-06-01 03:45:00|648.57|638.47|648.59|638.49|648.65|638.55|648.07|637.97|130
1685457600000|2023-05-30 14:40:00|662.6|652.5|660.64|650.54|662.61|652.51|660.37|650.27|435
1685591400000|2023-06-01 03:50:00|648.56|638.46|648.65|638.55|648.94|638.84|648.47|638.37|140
1685457900000|2023-05-30 14:45:00|660.59|650.49|661.45|651.35|661.75|651.65|660.28|650.18|258
1685591700000|2023-06-01 03:55:00|648.66|638.56|648.71|638.61|649.04|638.94|648.28|638.18|127
1685592000000|2023-06-01 04:00:00|648.68|638.58|649.55|639.45|649.55|639.45|648.57|638.47|206
1685458200000|2023-05-30 14:50:00|661.4|651.3|661.1|651|661.75|651.65|661.1|651|135
1685592300000|2023-06-01 04:05:00|649.44|639.34|649.38|639.28|649.65|639.55|648.9|638.8|151
1685458500000|2023-05-30 14:55:00|661.15|651.05|659.5|649.4|661.35|651.25|659.49|649.39|249
1685592600000|2023-06-01 04:10:00|649.48|639.38|649.03|638.93|649.48|639.38|648.79|638.69|129
1685592900000|2023-06-01 04:15:00|649.05|638.95|648.78|638.68|649.25|639.15|648.27|638.17|186
1685458800000|2023-05-30 15:00:00|659.48|649.38|660.52|650.42|661|650.9|658.84|648.74|317
1685593200000|2023-06-01 04:20:00|648.8|638.7|648.61|638.51|649.03|638.93|648.2|638.1|148
1685593500000|2023-06-01 04:25:00|648.6|638.5|648.65|638.55|648.68|638.58|648.1|638|87
1685459100000|2023-05-30 15:05:00|660.47|650.37|660.2|650.1|660.7|650.6|659.94|649.84|124
1685593800000|2023-06-01 04:30:00|648.66|638.56|649.22|639.12|649.31|639.21|648.61|638.51|187
1685459400000|2023-05-30 15:10:00|660.15|650.05|660.46|650.36|660.6|650.5|659.9|649.8|104
1685594100000|2023-06-01 04:35:00|649.24|639.14|648.51|638.41|649.5|639.4|648.43|638.33|182
1685594400000|2023-06-01 04:40:00|648.46|638.36|648.67|638.57|648.67|638.57|647.92|637.82|124
1685459700000|2023-05-30 15:15:00|660.52|650.42|661.35|651.25|661.55|651.45|659.71|649.61|203
1685594700000|2023-06-01 04:45:00|648.65|638.55|648.43|638.33|648.7|638.6|648.08|637.98|87
1685460000000|2023-05-30 15:20:00|661.3|651.2|659.49|649.39|661.4|651.3|659.08|648.98|370
1685595000000|2023-06-01 04:50:00|648.41|638.31|647.82|637.72|648.55|638.45|647.78|637.68|60
1685595300000|2023-06-01 04:55:00|647.8|637.7|648.04|637.94|648.1|638|647.55|637.45|79
1685460300000|2023-05-30 15:25:00|659.55|649.45|660.89|650.79|660.97|650.87|658.89|648.79|372
1685595600000|2023-06-01 05:00:00|648.09|637.99|647.83|637.73|648.09|637.99|647.43|637.33|54
1685460600000|2023-05-30 15:30:00|660.88|650.78|661.51|651.41|661.64|651.54|660.41|650.31|257
1685595900000|2023-06-01 05:05:00|647.97|637.87|648.61|638.51|648.63|638.53|647.71|637.61|77
1685596200000|2023-06-01 05:10:00|648.63|638.53|649.27|639.17|649.32|639.22|648.5|638.4|120
1685460900000|2023-05-30 15:35:00|661.5|651.4|662.31|652.21|662.43|652.33|661.25|651.15|208
1685596500000|2023-06-01 05:15:00|649.28|639.18|649.37|639.27|649.56|639.46|649.13|639.03|86
1685461200000|2023-05-30 15:40:00|662.25|652.15|662.24|652.14|662.71|652.61|661.97|651.87|164
1685596800000|2023-06-01 05:20:00|649.36|639.26|649.62|639.52|649.95|639.85|649.22|639.12|97
1685597100000|2023-06-01 05:25:00|649.64|639.54|649.78|639.68|649.83|639.73|649.33|639.23|81
1685461500000|2023-05-30 15:45:00|662.32|652.22|662.75|652.65|663.12|653.02|662.02|651.92|203
1685597400000|2023-06-01 05:30:00|649.8|639.7|649.7|639.6|649.9|639.8|649.4|639.3|76
1685597700000|2023-06-01 05:35:00|649.68|639.58|649.86|639.76|650.13|640.03|649.53|639.43|49
1685461800000|2023-05-30 15:50:00|662.76|652.66|662.99|652.89|663.12|653.02|662.1|652|218
1685598000000|2023-06-01 05:40:00|650.01|639.91|649.8|639.7|650.35|640.25|649.6|639.5|142
1685462100000|2023-05-30 15:55:00|662.97|652.87|663.22|653.12|663.6|653.5|662.71|652.61|191
1685598300000|2023-06-01 05:45:00|649.79|639.69|649.72|639.62|649.97|639.87|649.26|639.16|149
1685598600000|2023-06-01 05:50:00|649.7|639.6|650.02|639.92|650.04|639.94|649.64|639.54|98
1685462400000|2023-05-30 16:00:00|663.21|653.11|662.25|652.15|663.26|653.16|661.6|651.5|288
1685598900000|2023-06-01 05:55:00|650|639.9|650.53|640.43|650.6|640.5|649.95|639.85|94
1685599200000|2023-06-01 06:00:00|650.56|640.46|650.29|640.19|650.73|640.63|650.15|640.05|86
1685462700000|2023-05-30 16:05:00|662.23|652.13|663.51|653.41|664.03|653.93|662.07|651.97|316
1685599500000|2023-06-01 06:05:00|650.28|640.18|650.5|640.4|650.83|640.73|650.21|640.11|53
1685599800000|2023-06-01 06:10:00|650.55|640.45|650.48|640.38|650.85|640.75|650.25|640.15|133
1685463000000|2023-05-30 16:10:00|663.49|653.39|661.74|651.64|663.62|653.52|661.54|651.44|405
1685600100000|2023-06-01 06:15:00|650.49|640.39|649.51|639.41|650.66|640.56|649.3|639.2|155
1685463300000|2023-05-30 16:15:00|661.73|651.63|660.87|650.77|662.25|652.15|659.01|648.91|554
1685600400000|2023-06-01 06:20:00|649.47|639.37|649.4|639.3|649.68|639.58|649.25|639.15|109
1685600700000|2023-06-01 06:25:00|649.35|639.25|650.04|639.94|650.13|640.03|649.3|639.2|136
1685463600000|2023-05-30 16:20:00|660.89|650.79|663.33|653.23|663.35|653.25|660.89|650.79|417
1685601000000|2023-06-01 06:30:00|650|639.9|650.47|640.37|650.47|640.37|649.8|639.7|65
1685601300000|2023-06-01 06:35:00|650.49|640.39|650.95|640.85|650.97|640.87|650.28|640.18|93
1685463900000|2023-05-30 16:25:00|663.35|653.25|663.21|653.11|663.57|653.47|662.38|652.28|343
1685601600000|2023-06-01 06:40:00|650.87|640.77|650.8|640.7|650.99|640.89|650.45|640.35|24
1685601900000|2023-06-01 06:45:00|650.7|640.6|651.09|640.99|651.26|641.16|650.65|640.55|72
1685464200000|2023-05-30 16:30:00|663.2|653.1|663.25|653.15|663.56|653.46|662.57|652.47|250
1685602200000|2023-06-01 06:50:00|650.89|640.79|650.49|640.39|651.13|641.03|650.49|640.39|82
1685464500000|2023-05-30 16:35:00|663.34|653.24|662.58|652.48|663.87|653.77|662.2|652.1|262
1685602500000|2023-06-01 06:55:00|650.48|640.38|649.24|639.14|650.48|640.38|648.94|638.84|125
1685602800000|2023-06-01 07:00:00|648.84|638.74|648.9|638.8|649.37|639.27|648.35|638.25|231
1685464800000|2023-05-30 16:40:00|662.63|652.53|663.35|653.25|663.45|653.35|662.32|652.22|237
1685603100000|2023-06-01 07:05:00|648.93|638.83|647.76|637.66|648.96|638.86|647.7|637.6|214
1685603400000|2023-06-01 07:10:00|647.77|637.67|647.74|637.64|647.86|637.76|647.63|637.53|196
1685465100000|2023-05-30 16:45:00|663.33|653.23|663.28|653.18|663.43|653.33|662.38|652.28|172
1685603700000|2023-06-01 07:15:00|647.75|637.65|647.53|637.43|648.58|638.48|647.43|637.33|159
1685465400000|2023-05-30 16:50:00|663.33|653.23|663.25|653.15|663.94|653.84|663.2|653.1|175
1685604000000|2023-06-01 07:20:00|647.56|637.46|648.67|638.57|648.69|638.59|647.56|637.46|106
1685604300000|2023-06-01 07:25:00|648.7|638.6|648.45|638.35|649.2|639.1|648.35|638.25|262
1685465700000|2023-05-30 16:55:00|663.26|653.16|662.57|652.47|663.62|653.52|662.57|652.47|133
1685604600000|2023-06-01 07:30:00|648.44|638.34|648.03|637.93|648.54|638.44|647.61|637.51|126
1685604900000|2023-06-01 07:35:00|648.02|637.92|647.2|637.1|648.02|637.92|647.2|637.1|93
1685466000000|2023-05-30 17:00:00|662.55|652.45|662.32|652.22|662.94|652.84|661.95|651.85|207
1685605200000|2023-06-01 07:40:00|647.38|637.28|647.22|637.12|647.9|637.8|647|636.9|116
1685605500000|2023-06-01 07:45:00|647.21|637.11|646.53|636.43|647.49|637.39|646.45|636.35|152
1685466300000|2023-05-30 17:05:00|662.3|652.2|662.72|652.62|662.86|652.76|662.18|652.08|154
1685605800000|2023-06-01 07:50:00|646.75|636.65|646.22|636.12|646.94|636.84|646.08|635.98|160
1685466600000|2023-05-30 17:10:00|662.44|652.34|662.43|652.33|663.33|653.23|662.4|652.3|210
1685606100000|2023-06-01 07:55:00|646.24|636.14|646.39|636.29|647.08|636.98|646.1|636|136
1685606400000|2023-06-01 08:00:00|646.42|636.32|645.65|635.55|646.76|636.66|645.55|635.45|231
1685466900000|2023-05-30 17:15:00|662.39|652.29|661.88|651.78|662.59|652.49|661.85|651.75|152
1685606700000|2023-06-01 08:05:00|645.9|635.8|646.38|636.28|646.46|636.36|645.81|635.71|149
1685467200000|2023-05-30 17:20:00|661.99|651.89|661.59|651.49|662.33|652.23|661.32|651.22|207
1685607000000|2023-06-01 08:10:00|646.39|636.29|646.29|636.19|646.5|636.4|645.89|635.79|118
1685607300000|2023-06-01 08:15:00|646.28|636.18|646.59|636.49|646.59|636.49|645.89|635.79|124
1685467500000|2023-05-30 17:25:00|661.64|651.54|661.35|651.25|661.67|651.57|660.73|650.63|197
1685607600000|2023-06-01 08:20:00|646.57|636.47|645.41|635.31|646.57|636.47|645.2|635.1|59
1685607900000|2023-06-01 08:25:00|645.42|635.32|645.41|635.31|645.58|635.48|644.95|634.85|126
1685467800000|2023-05-30 17:30:00|661.36|651.26|661.92|651.82|661.92|651.82|660.97|650.87|197
1685608200000|2023-06-01 08:30:00|645.4|635.3|645.45|635.35|645.59|635.49|645.18|635.08|55
1685468100000|2023-05-30 17:35:00|661.94|651.84|662.92|652.82|663.07|652.97|661.94|651.84|201
1685608500000|2023-06-01 08:35:00|645.41|635.31|646.23|636.13|646.24|636.14|645.2|635.1|129
1685608800000|2023-06-01 08:40:00|646.21|636.11|646.57|636.47|646.64|636.54|646.08|635.98|122
1685468400000|2023-05-30 17:40:00|662.99|652.89|663.89|653.79|663.92|653.82|662.85|652.75|118
1685609100000|2023-06-01 08:45:00|646.53|636.43|646.79|636.69|646.8|636.7|646.44|636.34|54
1685609400000|2023-06-01 08:50:00|646.89|636.79|647.61|637.51|647.64|637.54|646.89|636.79|71
1685468700000|2023-05-30 17:45:00|663.87|653.77|664.93|654.83|665.1|655|663.41|653.31|151
1685609700000|2023-06-01 08:55:00|647.62|637.52|647.99|637.89|648.09|637.99|647.34|637.24|104
1685469000000|2023-05-30 17:50:00|664.98|654.88|664.32|654.22|665.05|654.95|663.89|653.79|249
1685610000000|2023-06-01 09:00:00|648|637.9|648.5|638.4|648.57|638.47|647.82|637.72|136
1685610300000|2023-06-01 09:05:00|648.52|638.42|648.22|638.12|648.62|638.52|648.2|638.1|102
1685469300000|2023-05-30 17:55:00|664.31|654.21|663.44|653.34|664.83|654.73|663.4|653.3|269
1685610600000|2023-06-01 09:10:00|648.3|638.2|648.76|638.66|648.78|638.68|648.3|638.2|58
1685610900000|2023-06-01 09:15:00|648.51|638.41|648.53|638.43|648.76|638.66|648.4|638.3|46
1685469600000|2023-05-30 18:00:00|663.43|653.33|662.34|652.24|663.57|653.47|662.3|652.2|282
1685611200000|2023-06-01 09:20:00|648.58|638.48|648.81|638.71|649.13|639.03|648.58|638.48|141
1685611500000|2023-06-01 09:25:00|648.84|638.74|649.1|639|649.21|639.11|648.6|638.5|87
1685469900000|2023-05-30 18:05:00|662.29|652.19|662.33|652.23|662.81|652.71|662.01|651.91|175
1685611800000|2023-06-01 09:30:00|649.08|638.98|648.73|638.63|649.17|639.07|648.65|638.55|85
1685470200000|2023-05-30 18:10:00|662.32|652.22|663.15|653.05|663.31|653.21|662.2|652.1|195
1685612100000|2023-06-01 09:35:00|648.76|638.66|648.7|638.6|649.14|639.04|648.48|638.38|55
1685470500000|2023-05-30 18:15:00|663.11|653.01|663.44|653.34|663.98|653.88|663.11|653.01|124
1685612400000|2023-06-01 09:40:00|648.59|638.49|648.6|638.5|649.05|638.95|648.43|638.33|86
1685470800000|2023-05-30 18:20:00|663.49|653.39|663.89|653.79|664|653.9|663.15|653.05|178
1685612700000|2023-06-01 09:45:00|648.55|638.45|648.68|638.58|649|638.9|648.5|638.4|73
1685613000000|2023-06-01 09:50:00|648.69|638.59|648.5|638.4|649.14|639.04|648.5|638.4|92
1685471100000|2023-05-30 18:25:00|663.66|653.56|663.21|653.11|663.89|653.79|662.78|652.68|103
1685613300000|2023-06-01 09:55:00|648.45|638.35|647.91|637.81|648.65|638.55|647.62|637.52|44
1685471400000|2023-05-30 18:30:00|663.25|653.15|663.51|653.41|663.97|653.87|663.25|653.15|147
1685613600000|2023-06-01 10:00:00|647.86|637.76|647.49|637.39|648.17|638.07|647.29|637.19|185
1685613900000|2023-06-01 10:05:00|647.44|637.34|646.74|636.64|647.44|637.34|646.39|636.29|162
1685471700000|2023-05-30 18:35:00|663.5|653.4|664.12|654.02|664.36|654.26|663.33|653.23|135
1685614200000|2023-06-01 10:10:00|646.69|636.59|646.66|636.56|646.79|636.69|646.14|636.04|150
1685472000000|2023-05-30 18:40:00|664.11|654.01|664.93|654.83|665.03|654.93|664.04|653.94|280
1685614500000|2023-06-01 10:15:00|646.5|636.4|646.25|636.15|646.63|636.53|646.02|635.92|168
1685614800000|2023-06-01 10:20:00|646.27|636.17|646.86|636.76|647.1|637|646.27|636.17|145
1685472300000|2023-05-30 18:45:00|664.96|654.86|664.93|654.83|665.41|655.31|664.26|654.16|219
1685615100000|2023-06-01 10:25:00|646.87|636.77|646.76|636.66|646.93|636.83|646.36|636.26|171
1685472600000|2023-05-30 18:50:00|664.96|654.86|665.09|654.99|665.23|655.13|664.43|654.33|162
1685615400000|2023-06-01 10:30:00|646.77|636.67|646.73|636.63|646.99|636.89|646.46|636.36|98
1685615700000|2023-06-01 10:35:00|646.78|636.68|647|636.9|647.28|637.18|646.6|636.5|97
1685472900000|2023-05-30 18:55:00|665.08|654.98|665.36|655.26|665.77|655.67|665.04|654.94|144
1685616000000|2023-06-01 10:40:00|646.82|636.72|647.04|636.94|647.26|637.16|646.6|636.5|117
1685616300000|2023-06-01 10:45:00|647.07|636.97|646.9|636.8|647.11|637.01|646.57|636.47|79
1685473200000|2023-05-30 19:00:00|665.37|655.27|665.44|655.34|665.61|655.51|664.95|654.85|149
1685616600000|2023-06-01 10:50:00|646.92|636.82|646.59|636.49|646.92|636.82|646.3|636.2|84
1685473500000|2023-05-30 19:05:00|665.41|655.31|665.75|655.65|665.82|655.72|665.36|655.26|104
1685616900000|2023-06-01 10:55:00|646.55|636.45|646.33|636.23|646.68|636.58|645.79|635.69|143
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.79|635.69|646.54|636.44|645.6|635.5|73
1685473800000|2023-05-30 19:10:00|665.72|655.62|665.97|655.87|666.06|655.96|665.65|655.55|88
1685617500000|2023-06-01 11:05:00|645.8|635.7|645.71|635.61|645.95|635.85|645.4|635.3|85
1685474100000|2023-05-30 19:15:00|666.11|656.01|665.71|655.61|666.11|656.01|665.56|655.46|91
1685617800000|2023-06-01 11:10:00|645.7|635.6|645.85|635.75|645.92|635.82|645.26|635.16|101
1685618100000|2023-06-01 11:15:00|645.8|635.7|646.48|636.38|646.48|636.38|645.8|635.7|83
1685474400000|2023-05-30 19:20:00|665.74|655.64|666.33|656.23|666.47|656.37|665.74|655.64|131
1685618400000|2023-06-01 11:20:00|646.3|636.2|645.56|635.46|646.63|636.53|645.53|635.43|90
1685618700000|2023-06-01 11:25:00|645.55|635.45|644.94|634.84|645.61|635.51|644.82|634.72|114
1685474700000|2023-05-30 19:25:00|666.1|656|666.37|656.27|666.37|656.27|665.58|655.48|103
1685619000000|2023-06-01 11:30:00|644.95|634.85|645.55|635.45|645.71|635.61|644.95|634.85|143
1685475000000|2023-05-30 19:30:00|666.42|656.32|667.37|657.27|667.55|657.45|666.42|656.32|235
1685619300000|2023-06-01 11:35:00|645.53|635.43|645.47|635.37|645.6|635.5|644.76|634.66|110
1685475300000|2023-05-30 19:35:00|667.4|657.3|667.47|657.37|668.07|657.97|667.37|657.27|156
1685619600000|2023-06-01 11:40:00|645.51|635.41|645.04|634.94|645.69|635.59|645.03|634.93|114
1685619900000|2023-06-01 11:45:00|645.06|634.96|645.59|635.49|645.82|635.72|644.78|634.68|91
1685475600000|2023-05-30 19:40:00|667.5|657.4|667.79|657.69|667.88|657.78|666.83|656.73|234
1685620200000|2023-06-01 11:50:00|645.6|635.5|645.14|635.04|645.6|635.5|644.98|634.88|73
1685475900000|2023-05-30 19:45:00|667.77|657.67|667.91|657.81|668.05|657.95|667.58|657.48|106
1685620500000|2023-06-01 11:55:00|645.19|635.09|645.54|635.44|645.55|635.45|644.98|634.88|59
1685476200000|2023-05-30 19:50:00|667.81|657.71|668.18|658.08|668.2|658.1|667.72|657.62|65
1685620800000|2023-06-01 12:00:00|645.55|635.45|644.88|634.78|645.91|635.81|644.82|634.72|73
1685476500000|2023-05-30 19:55:00|668.15|658.05|668.02|657.92|668.22|658.12|667.91|657.81|96
1685621100000|2023-06-01 12:05:00|644.9|634.8|645.08|634.98|645.27|635.17|644.42|634.32|163
1685476800000|2023-05-30 20:00:00|668.03|657.93|668.6|658.5|668.91|658.81|668.03|657.93|151
1685621400000|2023-06-01 12:10:00|645.07|634.97|645.03|634.93|645.23|635.13|644.7|634.6|117
1685621700000|2023-06-01 12:15:00|645.05|634.95|645.01|634.91|645.39|635.29|644.56|634.46|352
1685477100000|2023-05-30 20:05:00|668.57|658.47|668.47|658.37|668.73|658.63|668.4|658.3|83
1685622000000|2023-06-01 12:20:00|645|634.9|646.02|635.92|646.11|636.01|644.78|634.68|181
1685477400000|2023-05-30 20:10:00|668.42|658.32|668.32|658.22|668.6|658.5|668.25|658.15|123
1685622300000|2023-06-01 12:25:00|646.11|636.01|645.62|635.52|646.29|636.19|645.55|635.45|112
1685622600000|2023-06-01 12:30:00|645.63|635.53|646.51|636.41|646.53|636.43|644.95|634.85|362
1685477700000|2023-05-30 20:15:00|668.29|658.19|667.93|657.83|668.37|658.27|667.69|657.59|252
1685622900000|2023-06-01 12:35:00|646.48|636.38|646.16|636.06|646.48|636.38|645.76|635.66|141
1685623200000|2023-06-01 12:40:00|646.2|636.1|646.6|636.5|646.68|636.58|645.95|635.85|152
1685478000000|2023-05-30 20:20:00|667.69|657.59|668.42|658.32|668.48|658.38|667.69|657.59|83
1685623500000|2023-06-01 12:45:00|646.63|636.53|646.54|636.44|646.8|636.7|645.89|635.79|127
1685478300000|2023-05-30 20:25:00|668.34|658.24|669.17|659.07|669.17|659.07|668.27|658.17|83
1685623800000|2023-06-01 12:50:00|646.5|636.4|647.12|637.02|647.27|637.17|646.18|636.08|231
1685624100000|2023-06-01 12:55:00|647.14|637.04|646.98|636.88|647.35|637.25|646.69|636.59|119
1685478600000|2023-05-30 20:30:00|669.19|659.09|668.97|658.87|669.29|659.19|668.74|658.64|158
1685624400000|2023-06-01 13:00:00|646.77|636.67|647|636.9|647.02|636.92|646.71|636.61|96
1685624700000|2023-06-01 13:05:00|646.79|636.69|646.61|636.51|647.2|637.1|646.51|636.41|113
1685478900000|2023-05-30 20:35:00|668.95|658.85|668.54|658.44|669.1|659|668.46|658.36|113
1685625000000|2023-06-01 13:10:00|646.6|636.5|646|635.9|646.81|636.71|646|635.9|63
1685479200000|2023-05-30 20:40:00|668.49|658.39|668.62|658.52|668.96|658.86|668.49|658.39|47
1685625300000|2023-06-01 13:15:00|645.95|635.85|645.34|635.24|645.95|635.85|645.24|635.14|115
1685625600000|2023-06-01 13:20:00|645.33|635.23|645.24|635.14|645.58|635.48|645.24|635.14|109
1685479500000|2023-05-30 20:45:00|668.52|658.42|668.07|657.97|668.55|658.45|667.97|657.87|129
1685625900000|2023-06-01 13:25:00|645.18|635.08|645.01|634.91|645.37|635.27|644.96|634.86|119
1685479800000|2023-05-30 20:50:00|668.04|657.94|668.15|658.05|668.27|658.17|667.32|657.22|242
1685626200000|2023-06-01 13:30:00|645.04|634.94|644.54|634.44|645.04|634.94|644.36|634.26|215
1685626500000|2023-06-01 13:35:00|644.52|634.42|644.83|634.73|644.87|634.77|643.73|633.63|190
1685480100000|2023-05-30 20:55:00|668.12|658.02|667.99|657.89|668.15|658.05|667.81|657.71|250
1685626800000|2023-06-01 13:40:00|644.81|634.71|644.61|634.51|645.21|635.11|644.36|634.26|163
1685627100000|2023-06-01 13:45:00|644.62|634.52|644.4|634.3|644.67|634.57|644.18|634.08|216
1685480400000|2023-05-30 21:00:00|667.97|657.87|668.06|657.96|668.26|658.16|667.97|657.87|133
1685627400000|2023-06-01 13:50:00|644.38|634.28|644.73|634.63|644.73|634.63|644.2|634.1|167
1685627700000|2023-06-01 13:55:00|644.74|634.64|644.84|634.74|645.43|635.33|644.61|634.51|290
1685480700000|2023-05-30 21:05:00|668.03|657.93|668.61|658.51|668.61|658.51|668.03|657.93|82
1685628000000|2023-06-01 14:00:00|644.86|634.76|645.79|635.69|645.9|635.8|644.83|634.73|397
1685481000000|2023-05-30 21:10:00|668.6|658.5|668.55|658.45|668.62|658.52|668.54|658.44|61
1685628300000|2023-06-01 14:05:00|645.71|635.61|646.74|636.64|647.1|637|645.71|635.61|279
1685481300000|2023-05-30 21:15:00|668.53|658.43|668.93|658.83|668.94|658.84|668.51|658.41|80
1685628600000|2023-06-01 14:10:00|646.76|636.66|647.36|637.26|647.49|637.39|646.55|636.45|97
1685628900000|2023-06-01 14:15:00|647.34|637.24|646.29|636.19|647.34|637.24|646.01|635.91|298
1685481600000|2023-05-30 21:20:00|668.94|658.84|670.29|660.19|670.29|660.19|668.86|658.76|142
1685629200000|2023-06-01 14:20:00|646.27|636.17|646.43|636.33|646.51|636.41|645.86|635.76|256
1685481900000|2023-05-30 21:25:00|670.25|660.15|669.36|659.26|670.59|660.49|669.14|659.04|211
1685629500000|2023-06-01 14:25:00|646.4|636.3|647.06|636.96|647.16|637.06|646.32|636.22|193
1685629800000|2023-06-01 14:30:00|647.05|636.95|646.6|636.5|647.05|636.95|646.5|636.4|181
1685482200000|2023-05-30 21:30:00|669.39|659.29|669.21|659.11|669.45|659.35|669.17|659.07|88
1685630100000|2023-06-01 14:35:00|646.66|636.56|646.35|636.25|646.66|636.56|646.1|636|80
1685630400000|2023-06-01 14:40:00|646.34|636.24|646.11|636.01|646.6|636.5|645.84|635.74|140
1685482500000|2023-05-30 21:35:00|669.19|659.09|668.9|658.8|669.21|659.11|668.66|658.56|168
1685630700000|2023-06-01 14:45:00|646.17|636.07|646.55|636.45|646.78|636.68|645.92|635.82|184
1685482800000|2023-05-30 21:40:00|668.91|658.81|669.07|658.97|669.46|659.36|668.87|658.77|166
1685631000000|2023-06-01 14:50:00|646.72|636.62|646.92|636.82|646.92|636.82|645.99|635.89|130
1685631300000|2023-06-01 14:55:00|646.72|636.62|646.68|636.58|647|636.9|646.65|636.55|76
1685483100000|2023-05-30 21:45:00|669.08|658.98|667.74|657.64|669.08|658.98|667.69|657.59|202
1685631600000|2023-06-01 15:00:00|646.62|636.52|646.22|636.12|646.92|636.82|645.98|635.88|146
1685483400000|2023-05-30 21:50:00|667.75|657.65|668.78|658.68|668.78|658.68|667.35|657.25|153
1685631900000|2023-06-01 15:05:00|646.21|636.11|646.52|636.42|646.52|636.42|645.83|635.73|137
1685632200000|2023-06-01 15:10:00|646.53|636.43|646.94|636.84|647|636.9|646.42|636.32|175
1685483700000|2023-05-30 21:55:00|668.8|658.7|668.85|658.75|669.05|658.95|668.22|658.12|104
1685632500000|2023-06-01 15:15:00|646.99|636.89|646.69|636.59|647.19|637.09|646.63|636.53|230
1685632800000|2023-06-01 15:20:00|646.68|636.58|646.52|636.42|647.06|636.96|646.47|636.37|148
1685484000000|2023-05-30 22:00:00|668.82|658.72|668.16|658.06|668.82|658.72|667.95|657.85|271
1685633100000|2023-06-01 15:25:00|646.62|636.52|646.34|636.24|646.83|636.73|646.25|636.15|120
1685484300000|2023-05-30 22:05:00|668.13|658.03|668.93|658.83|669.09|658.99|668.02|657.92|190
1685633400000|2023-06-01 15:30:00|646.33|636.23|646.6|636.5|646.86|636.76|646.05|635.95|130
1685633700000|2023-06-01 15:35:00|646.73|636.63|646.15|636.05|646.73|636.63|645.97|635.87|75
1685484600000|2023-05-30 22:10:00|668.94|658.84|668.15|658.05|669.08|658.98|668.05|657.95|183
1685634000000|2023-06-01 15:40:00|646.12|636.02|646.1|636|646.29|636.19|645.98|635.88|96
1685634300000|2023-06-01 15:45:00|646.15|636.05|645.2|635.1|646.15|636.05|645.2|635.1|64
1685484900000|2023-05-30 22:15:00|668.14|658.04|667.76|657.66|668.17|658.07|667.52|657.42|174
1685634600000|2023-06-01 15:50:00|645.15|635.05|645.2|635.1|645.45|635.35|645.07|634.97|71
1685634900000|2023-06-01 15:55:00|645.07|634.97|646|635.9|646.06|635.96|645.07|634.97|75
1685485200000|2023-05-30 22:20:00|667.73|657.63|667.91|657.81|668.1|658|667.54|657.44|101
1685635200000|2023-06-01 16:00:00|645.95|635.85|646.31|636.21|646.42|636.32|645.66|635.56|254
1685485500000|2023-05-30 22:25:00|667.76|657.66|667.64|657.54|667.95|657.85|667.45|657.35|126
1685635500000|2023-06-01 16:05:00|646.32|636.22|646.26|636.16|646.39|636.29|646.08|635.98|148
1685485800000|2023-05-30 22:30:00|667.68|657.58|667.85|657.75|668.2|658.1|667.6|657.5|106
1685635800000|2023-06-01 16:10:00|646.27|636.17|646.86|636.76|647.15|637.05|646.26|636.16|250
1685636100000|2023-06-01 16:15:00|646.88|636.78|647.16|637.06|647.3|637.2|646.67|636.57|167
1685486100000|2023-05-30 22:35:00|667.89|657.79|667.75|657.65|668.22|658.12|667.75|657.65|101
1685636400000|2023-06-01 16:20:00|647.15|637.05|647.37|637.27|647.48|637.38|647.01|636.91|241
1685636700000|2023-06-01 16:25:00|647.35|637.25|647.07|636.97|647.77|637.67|646.96|636.86|271
1685486400000|2023-05-30 22:40:00|667.78|657.68|667.96|657.86|668.07|657.97|667.75|657.65|82
1685637000000|2023-06-01 16:30:00|647.06|636.96|645.29|635.19|647.22|637.12|645.25|635.15|298
1685486700000|2023-05-30 22:45:00|667.95|657.85|668.27|658.17|668.38|658.28|667.88|657.78|48
1685637300000|2023-06-01 16:35:00|645.28|635.18|644.78|634.68|645.58|635.48|644.34|634.24|202
1685637600000|2023-06-01 16:40:00|644.79|634.69|644.68|634.58|645.23|635.13|644.39|634.29|198
1685487000000|2023-05-30 22:50:00|668.28|658.18|668.38|658.28|668.67|658.57|668.06|657.96|83
1685637900000|2023-06-01 16:45:00|644.7|634.6|645.08|634.98|645.3|635.2|644.52|634.42|185
1685638200000|2023-06-01 16:50:00|645.06|634.96|648.89|638.79|649.08|638.98|645.06|634.96|553
1685487300000|2023-05-30 22:55:00|668.39|658.29|667.92|657.82|668.41|658.31|667.58|657.48|88
1685638500000|2023-06-01 16:55:00|648.83|638.73|649.48|639.38|650.4|640.3|648.83|638.73|593
1685638800000|2023-06-01 17:00:00|649.53|639.43|648.06|637.96|650.31|640.21|647.6|637.5|527
1685487600000|2023-05-30 23:00:00|667.84|657.74|667.44|657.34|668.4|658.3|667.27|657.17|167
1685639100000|2023-06-01 17:05:00|648.05|637.95|648.31|638.21|649.22|639.12|648.03|637.93|286
1685487900000|2023-05-30 23:05:00|667.37|657.27|667.34|657.24|667.57|657.47|666.98|656.88|177
1685639400000|2023-06-01 17:10:00|648.25|638.15|647.54|637.44|648.25|638.15|646.38|636.28|418
1685639700000|2023-06-01 17:15:00|647.49|637.39|647.95|637.85|648.06|637.96|647.04|636.94|332
1685488200000|2023-05-30 23:10:00|667.32|657.22|667.21|657.11|667.8|657.7|667.13|657.03|143
1685640000000|2023-06-01 17:20:00|648|637.9|647.59|637.49|648.84|638.74|647.35|637.25|321
1685640300000|2023-06-01 17:25:00|647.64|637.54|647.56|637.46|648.06|637.96|647.25|637.15|182
1685488500000|2023-05-30 23:15:00|667.19|657.09|666.27|656.17|667.2|657.1|665.87|655.77|215
1685640600000|2023-06-01 17:30:00|647.54|637.44|646.72|636.62|647.73|637.63|646.69|636.59|321
1685640900000|2023-06-01 17:35:00|646.77|636.67|647.1|637|647.15|637.05|646.72|636.62|148
1685488800000|2023-05-30 23:20:00|666.24|656.14|666.19|656.09|666.61|656.51|665.84|655.74|174
1685641200000|2023-06-01 17:40:00|647.05|636.95|647.13|637.03|647.45|637.35|647.02|636.92|162
1685489100000|2023-05-30 23:25:00|666.17|656.07|666.26|656.16|666.45|656.35|666.09|655.99|112
1685641500000|2023-06-01 17:45:00|647.11|637.01|647.18|637.08|647.45|637.35|647.02|636.92|141
1685641800000|2023-06-01 17:50:00|647.24|637.14|647.06|636.96|647.29|637.19|646.77|636.67|184
1685489400000|2023-05-30 23:30:00|666.22|656.12|666.28|656.18|666.33|656.23|665.9|655.8|91
1685642100000|2023-06-01 17:55:00|647.02|636.92|646.52|636.42|647.06|636.96|646.42|636.32|153
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.73|635.63|646.69|636.59|645.73|635.63|116
1685489700000|2023-05-30 23:35:00|666.27|656.17|666.29|656.19|666.59|656.49|666.22|656.12|27
1685642700000|2023-06-01 18:05:00|645.7|635.6|645.43|635.33|645.85|635.75|645.39|635.29|42
1685643000000|2023-06-01 18:10:00|645.4|635.3|645.71|635.61|645.94|635.84|645.34|635.24|101
1685490000000|2023-05-30 23:40:00|666.35|656.25|666.35|656.25|666.49|656.39|666.29|656.19|142
1685643300000|2023-06-01 18:15:00|645.76|635.66|645.74|635.64|646.32|636.22|645.68|635.58|297
1685490300000|2023-05-30 23:45:00|666.32|656.22|666.28|656.18|666.37|656.27|666.04|655.94|69
1685643600000|2023-06-01 18:20:00|645.76|635.66|645.73|635.63|646.04|635.94|645.63|635.53|95
1685643900000|2023-06-01 18:25:00|645.75|635.65|645.62|635.52|645.8|635.7|645.54|635.44|96
1685490600000|2023-05-30 23:50:00|666.3|656.2|666.23|656.13|666.51|656.41|666.16|656.06|34
1685644200000|2023-06-01 18:30:00|645.63|635.53|645.2|635.1|645.73|635.63|645.2|635.1|123
1685644500000|2023-06-01 18:35:00|645.25|635.15|644.85|634.75|645.44|635.34|644.8|634.7|88
1685490900000|2023-05-30 23:55:00|666.19|656.09|666.3|656.2|666.65|656.55|666.17|656.07|59
1685644800000|2023-06-01 18:40:00|644.89|634.79|644.94|634.84|645.08|634.98|644.74|634.64|151
1685645100000|2023-06-01 18:45:00|644.92|634.82|644.98|634.88|645.21|635.11|644.47|634.37|127
1685491200000|2023-05-31 00:00:00|666.31|656.21|665.5|655.4|666.38|656.28|665.5|655.4|205
1685645400000|2023-06-01 18:50:00|645|634.9|644.6|634.5|645|634.9|644.52|634.42|91
1685645700000|2023-06-01 18:55:00|644.61|634.51|645.27|635.17|645.27|635.17|644.61|634.51|45
1685491500000|2023-05-31 00:05:00|665.59|655.49|665.35|655.25|665.91|655.81|665.35|655.25|156
1685646000000|2023-06-01 19:00:00|645.3|635.2|645.62|635.52|645.7|635.6|645.07|634.97|101
1685491800000|2023-05-31 00:10:00|665.31|655.21|666.27|656.17|666.33|656.23|665.22|655.12|207
1685646300000|2023-06-01 19:05:00|645.61|635.51|645.64|635.54|645.8|635.7|645.41|635.31|69
1685646600000|2023-06-01 19:10:00|645.7|635.6|645.73|635.63|645.74|635.64|645.4|635.3|45
1685492100000|2023-05-31 00:15:00|666.25|656.15|666.07|655.97|666.42|656.32|666.01|655.91|177
1685646900000|2023-06-01 19:15:00|645.7|635.6|644.89|634.79|645.71|635.61|644.81|634.71|78
1685492400000|2023-05-31 00:20:00|666.09|655.99|665.47|655.37|666.28|656.18|665.38|655.28|155
1685647200000|2023-06-01 19:20:00|644.91|634.81|644.74|634.64|645.21|635.11|644.64|634.54|72
1685492700000|2023-05-31 00:25:00|665.61|655.51|665.24|655.14|666.11|656.01|665.11|655.01|124
1685647500000|2023-06-01 19:25:00|644.75|634.65|643.88|633.78|644.81|634.71|643.41|633.31|189
1685493000000|2023-05-31 00:30:00|665.27|655.17|665.5|655.4|665.73|655.63|665.14|655.04|137
1685647800000|2023-06-01 19:30:00|643.85|633.75|641.23|631.13|644.1|634|638.97|628.87|715
1685493300000|2023-05-31 00:35:00|665.51|655.41|666.15|656.05|666.75|656.65|665.51|655.41|170
1685648100000|2023-06-01 19:35:00|641.26|631.16|641.52|631.42|642.18|632.08|640.47|630.37|492
1685493600000|2023-05-31 00:40:00|666.06|655.96|666.31|656.21|666.61|656.51|666.06|655.96|88
1685648400000|2023-06-01 19:40:00|641.5|631.4|642.19|632.09|642.32|632.22|641.23|631.13|261
1685648700000|2023-06-01 19:45:00|642.22|632.12|642.91|632.81|643.04|632.94|642.05|631.95|242
1685493900000|2023-05-31 00:45:00|666.32|656.22|666.73|656.63|666.88|656.78|666.04|655.94|136
1685649000000|2023-06-01 19:50:00|642.96|632.86|642.99|632.89|643.02|632.92|641.94|631.84|321
1685649300000|2023-06-01 19:55:00|643|632.9|643.6|633.5|643.68|633.58|643|632.9|227
1685494200000|2023-05-31 00:50:00|666.74|656.64|667.28|657.18|667.3|657.2|666.73|656.63|101
1685649600000|2023-06-01 20:00:00|643.58|633.48|644.25|634.15|644.36|634.26|643.38|633.28|197
1685494500000|2023-05-31 00:55:00|667.29|657.19|668.49|658.39|668.66|658.56|667.29|657.19|194
1685649900000|2023-06-01 20:05:00|644.36|634.26|644.88|634.78|645.12|635.02|644.2|634.1|190
1685650200000|2023-06-01 20:10:00|644.84|634.74|644.47|634.37|644.88|634.78|644.12|634.02|270
1685494800000|2023-05-31 01:00:00|668.52|658.42|667.69|657.59|668.63|658.53|667.59|657.49|176
1685650500000|2023-06-01 20:15:00|644.49|634.39|644.55|634.45|644.61|634.51|643.96|633.86|163
1685495100000|2023-05-31 01:05:00|667.68|657.58|667.25|657.15|667.84|657.74|666.76|656.66|220
1685650800000|2023-06-01 20:20:00|644.53|634.43|644.24|634.14|644.82|634.72|643.95|633.85|159
1685495400000|2023-05-31 01:10:00|667.23|657.13|667.43|657.33|667.69|657.59|667.07|656.97|137
1685651100000|2023-06-01 20:25:00|644.25|634.15|643.15|633.05|644.33|634.23|642.98|632.88|166
1685495700000|2023-05-31 01:15:00|667.46|657.36|667.53|657.43|667.53|657.43|666.98|656.88|204
1685651400000|2023-06-01 20:30:00|643.17|633.07|643.12|633.02|643.27|633.17|642.95|632.85|89
1685496000000|2023-05-31 01:20:00|667.41|657.31|667.66|657.56|667.8|657.7|667.28|657.18|98
1685651700000|2023-06-01 20:35:00|643.07|632.97|643.19|633.09|643.25|633.15|642.9|632.8|56
1685652000000|2023-06-01 20:40:00|643.18|633.08|642.38|632.28|643.19|633.09|642.27|632.17|195
1685496300000|2023-05-31 01:25:00|667.75|657.65|667.85|657.75|668.65|658.55|667.61|657.51|251
1685652300000|2023-06-01 20:45:00|642.37|632.27|642.31|632.21|642.5|632.4|642.11|632.01|83
1685652600000|2023-06-01 20:50:00|642.37|632.27|642.38|632.28|642.6|632.5|642.16|632.06|84
1685496600000|2023-05-31 01:30:00|667.88|657.78|667.1|657|668.05|657.95|666.95|656.85|236
1685652900000|2023-06-01 20:55:00|642.27|632.17|642.95|632.85|642.97|632.87|642.27|632.17|66
1685653200000|2023-06-01 21:00:00|642.96|632.86|644.07|633.97|644.09|633.99|642.89|632.79|172
1685496900000|2023-05-31 01:35:00|667.11|657.01|666.95|656.85|667.19|657.09|666.45|656.35|140
1685653500000|2023-06-01 21:05:00|644.04|633.94|644.57|634.47|644.59|634.49|644.03|633.93|157
1685653800000|2023-06-01 21:10:00|644.56|634.46|644.33|634.23|644.56|634.46|644.24|634.14|76
1685497200000|2023-05-31 01:40:00|666.97|656.87|667.63|657.53|667.71|657.61|666.97|656.87|74
1685654100000|2023-06-01 21:15:00|644.34|634.24|644.27|634.17|644.39|634.29|644.25|634.15|58
1685497500000|2023-05-31 01:45:00|667.71|657.61|668.12|658.02|668.2|658.1|667.5|657.4|112
1685654400000|2023-06-01 21:20:00|644.28|634.18|644.55|634.45|644.64|634.54|644.18|634.08|50
1685654700000|2023-06-01 21:25:00|644.5|634.4|644.76|634.66|644.77|634.67|644.49|634.39|77
1685497800000|2023-05-31 01:50:00|668.14|658.04|668.1|658|668.41|658.31|667.97|657.87|151
1685655000000|2023-06-01 21:30:00|644.78|634.68|644.15|634.05|644.85|634.75|644.11|634.01|80
1685655300000|2023-06-01 21:35:00|644.14|634.04|643.8|633.7|644.15|634.05|643.8|633.7|41
1685498100000|2023-05-31 01:55:00|668.09|657.99|666.63|656.53|668.09|657.99|666.63|656.53|157
1685655600000|2023-06-01 21:40:00|643.81|633.71|643.26|633.16|643.81|633.71|643.26|633.16|89
1685655900000|2023-06-01 21:45:00|643.27|633.17|643.38|633.28|643.47|633.37|643.23|633.13|54
1685498400000|2023-05-31 02:00:00|666.58|656.48|664.06|653.96|666.64|656.54|663.58|653.48|451
1685656200000|2023-06-01 21:50:00|643.42|633.32|642.94|632.84|643.42|633.32|642.89|632.79|87
1685656500000|2023-06-01 21:55:00|642.93|632.83|642.78|632.68|642.98|632.88|642.69|632.59|127
1685498700000|2023-05-31 02:05:00|663.96|653.86|661.42|651.32|664.38|654.28|660.44|650.34|447
1685656800000|2023-06-01 22:00:00|642.82|632.72|642.59|632.49|642.82|632.72|642.11|632.01|137
1685499000000|2023-05-31 02:10:00|661.48|651.38|661.65|651.55|661.9|651.8|660.74|650.64|439
1685657100000|2023-06-01 22:05:00|642.64|632.54|642.57|632.47|642.65|632.55|642.48|632.38|100
1685657400000|2023-06-01 22:10:00|642.56|632.46|641.98|631.88|642.93|632.83|641.76|631.66|223
1685499300000|2023-05-31 02:15:00|661.67|651.57|663.94|653.84|663.94|653.84|661.25|651.15|406
1685657700000|2023-06-01 22:15:00|641.95|631.85|641.8|631.7|641.99|631.89|641.46|631.36|81
1685658000000|2023-06-01 22:20:00|641.79|631.69|641.55|631.45|641.81|631.71|641.55|631.45|49
1685499600000|2023-05-31 02:20:00|663.93|653.83|663.59|653.49|663.99|653.89|662.91|652.81|122
1685658300000|2023-06-01 22:25:00|641.5|631.4|641.86|631.76|641.87|631.77|641.45|631.35|66
1685499900000|2023-05-31 02:25:00|663.6|653.5|663.93|653.83|664.25|654.15|663.6|653.5|153
1685658600000|2023-06-01 22:30:00|641.87|631.77|642.52|632.42|642.54|632.44|641.86|631.76|88
1685658900000|2023-06-01 22:35:00|642.51|632.41|642.41|632.31|642.62|632.52|642.33|632.23|56
1685500200000|2023-05-31 02:30:00|663.87|653.77|664.15|654.05|664.43|654.33|663.15|653.05|232
1685659200000|2023-06-01 22:40:00|642.42|632.32|642.15|632.05|642.51|632.41|641.94|631.84|115
1685659500000|2023-06-01 22:45:00|642.14|632.04|641.55|631.45|642.19|632.09|641.55|631.45|72
1685500500000|2023-05-31 02:35:00|664.18|654.08|664.09|653.99|664.21|654.11|663.46|653.36|159
1685659800000|2023-06-01 22:50:00|641.8|631.7|642.25|632.15|642.3|632.2|641.57|631.47|94
1685660100000|2023-06-01 22:55:00|642.27|632.17|642|631.9|642.42|632.32|641.85|631.75|219
1685500800000|2023-05-31 02:40:00|664.06|653.96|664.7|654.6|664.71|654.61|663.54|653.44|153
1685660400000|2023-06-01 23:00:00|641.99|631.89|641.93|631.83|642.16|632.06|641.74|631.64|184
1685501100000|2023-05-31 02:45:00|664.71|654.61|664.83|654.73|664.89|654.79|663.49|653.39|255
1685660700000|2023-06-01 23:05:00|641.92|631.82|641.5|631.4|641.92|631.82|641.4|631.3|235
1685661000000|2023-06-01 23:10:00|641.56|631.46|641.48|631.38|641.75|631.65|641.41|631.31|134
1685501400000|2023-05-31 02:50:00|664.85|654.75|665.1|655|665.39|655.29|664.76|654.66|136
1685661300000|2023-06-01 23:15:00|641.49|631.39|641.36|631.26|641.63|631.53|641.16|631.06|180
1685501700000|2023-05-31 02:55:00|665.05|654.95|665.21|655.11|665.21|655.11|664.91|654.81|72
1685661600000|2023-06-01 23:20:00|641.37|631.27|641.78|631.68|641.83|631.73|641.25|631.15|196
1685661900000|2023-06-01 23:25:00|641.77|631.67|640.45|630.35|641.77|631.67|640.2|630.1|268
1685502000000|2023-05-31 03:00:00|665.22|655.12|664.73|654.63|665.48|655.38|664.73|654.63|185
1685662200000|2023-06-01 23:30:00|640.46|630.36|639.05|628.95|640.48|630.38|637.25|627.15|535
1685502300000|2023-05-31 03:05:00|664.69|654.59|664.66|654.56|664.81|654.71|664.2|654.1|188
1685662500000|2023-06-01 23:35:00|639.06|628.96|640.06|629.96|640.07|629.97|639.04|628.94|302
1685502600000|2023-05-31 03:10:00|664.61|654.51|664.78|654.68|665|654.9|664.28|654.18|157
1685662800000|2023-06-01 23:40:00|640.05|629.95|639.63|629.53|640.12|630.02|639.21|629.11|313
1685502900000|2023-05-31 03:15:00|664.76|654.66|664.21|654.11|665.08|654.98|664.21|654.11|113
1685663100000|2023-06-01 23:45:00|639.59|629.49|639.4|629.3|640.01|629.91|639.36|629.26|235
1685503200000|2023-05-31 03:20:00|664.26|654.16|664.63|654.53|664.78|654.68|664.21|654.11|89
1685663400000|2023-06-01 23:50:00|639.42|629.32|639.44|629.34|639.58|629.48|639.06|628.96|149
1685503500000|2023-05-31 03:25:00|664.64|654.54|665.15|655.05|665.15|655.05|664.64|654.54|46
1685663700000|2023-06-01 23:55:00|639.52|629.42|639.73|629.63|639.76|629.66|639.27|629.17|126
1685503800000|2023-05-31 03:30:00|664.85|654.75|664.76|654.66|665.15|655.05|664.69|654.59|89
1685504100000|2023-05-31 03:35:00|664.74|654.64|665.68|655.58|665.78|655.68|664.72|654.62|104
1685504400000|2023-05-31 03:40:00|665.61|655.51|665.26|655.16|665.77|655.67|664.85|654.75|97
1685504700000|2023-05-31 03:45:00|665.05|654.95|664.52|654.42|665.2|655.1|664.49|654.39|65
1685505000000|2023-05-31 03:50:00|664.64|654.54|664.58|654.48|664.91|654.81|664.52|654.42|30
1685505300000|2023-05-31 03:55:00|664.62|654.52|665.88|655.78|665.88|655.78|664.62|654.52|138
1685505600000|2023-05-31 04:00:00|665.85|655.75|665.27|655.17|666.24|656.14|665.13|655.03|194
1685505900000|2023-05-31 04:05:00|665.13|655.03|665.25|655.15|665.7|655.6|665.1|655|170
1685506200000|2023-05-31 04:10:00|665.37|655.27|665.27|655.17|665.48|655.38|665.12|655.02|105
1685506500000|2023-05-31 04:15:00|665.25|655.15|665.27|655.17|665.63|655.53|665.13|655.03|125
1685506800000|2023-05-31 04:20:00|665.09|654.99|664.03|653.93|665.29|655.19|664|653.9|99
1685507100000|2023-05-31 04:25:00|664.05|653.95|664.13|654.03|664.14|654.04|663.82|653.72|38
1685507400000|2023-05-31 04:30:00|664.34|654.24|663.92|653.82|664.49|654.39|663.63|653.53|124
1685507700000|2023-05-31 04:35:00|663.99|653.89|663.14|653.04|664.06|653.96|662.94|652.84|253
1685508000000|2023-05-31 04:40:00|663.13|653.03|663.5|653.4|663.5|653.4|662.36|652.26|274
1685508300000|2023-05-31 04:45:00|663.55|653.45|657.36|647.26|663.73|653.63|654.7|644.6|633
1685508600000|2023-05-31 04:50:00|657.32|647.22|656.31|646.21|657.98|647.88|655.7|645.6|656
1685508900000|2023-05-31 04:55:00|656.3|646.2|653.15|643.05|656.31|646.21|652.02|641.92|742
1685509200000|2023-05-31 05:00:00|653.16|643.06|652.25|642.15|653.84|643.74|649.55|639.45|787
1685509500000|2023-05-31 05:05:00|652.21|642.11|652.02|641.92|652.68|642.58|651.2|641.1|544
1685509800000|2023-05-31 05:10:00|652.13|642.03|651.6|641.5|652.2|642.1|650.92|640.82|473
1685510100000|2023-05-31 05:15:00|651.55|641.45|651.85|641.75|651.88|641.78|650.3|640.2|512
1685510400000|2023-05-31 05:20:00|651.82|641.72|652.15|642.05|652.24|642.14|650.93|640.83|275
1685510700000|2023-05-31 05:25:00|652.16|642.06|652.5|642.4|652.8|642.7|651.09|640.99|518
1685511000000|2023-05-31 05:30:00|652.49|642.39|652.13|642.03|652.72|642.62|651.64|641.54|484
1685511300000|2023-05-31 05:35:00|652.12|642.02|652.33|642.23|652.4|642.3|651.29|641.19|377
1685511600000|2023-05-31 05:40:00|652.36|642.26|653.03|642.93|653.12|643.02|652.2|642.1|282
1685511900000|2023-05-31 05:45:00|653.06|642.96|652.38|642.28|653.11|643.01|652.27|642.17|229
1685512200000|2023-05-31 05:50:00|652.39|642.29|651.53|641.43|652.4|642.3|650.62|640.52|316
1685512500000|2023-05-31 05:55:00|651.55|641.45|650.23|640.13|651.68|641.58|649.68|639.58|483
1685512800000|2023-05-31 06:00:00|650.22|640.12|650.81|640.71|650.81|640.71|648.69|638.59|632
1685513100000|2023-05-31 06:05:00|650.84|640.74|651.79|641.69|651.95|641.85|650.5|640.4|355
1685513400000|2023-05-31 06:10:00|651.8|641.7|651.87|641.77|652.04|641.94|651.35|641.25|313
1685513700000|2023-05-31 06:15:00|651.88|641.78|652.53|642.43|652.57|642.47|651.24|641.14|263
1685514000000|2023-05-31 06:20:00|652.55|642.45|652.49|642.39|652.58|642.48|651.88|641.78|330
1685514300000|2023-05-31 06:25:00|652.48|642.38|652.61|642.51|652.79|642.69|651.95|641.85|201
1685514600000|2023-05-31 06:30:00|652.59|642.49|652.36|642.26|652.59|642.49|652.07|641.97|240
1685514900000|2023-05-31 06:35:00|652.37|642.27|652|641.9|652.38|642.28|651.52|641.42|195
1685515200000|2023-05-31 06:40:00|652.02|641.92|651.6|641.5|652.32|642.22|651.6|641.5|147
1685515500000|2023-05-31 06:45:00|651.68|641.58|652.4|642.3|652.48|642.38|651.27|641.17|247
1685515800000|2023-05-31 06:50:00|652.41|642.31|653.09|642.99|653.18|643.08|652.28|642.18|216
1685516100000|2023-05-31 06:55:00|653.15|643.05|653.39|643.29|653.39|643.29|653.02|642.92|95
1685516400000|2023-05-31 07:00:00|653.37|643.27|652.6|642.5|653.39|643.29|652.52|642.42|177
1685516700000|2023-05-31 07:05:00|652.59|642.49|652.72|642.62|653.12|643.02|652.37|642.27|155
1685517000000|2023-05-31 07:10:00|652.7|642.6|653.01|642.91|653.1|643|652.38|642.28|90
1685517300000|2023-05-31 07:15:00|652.99|642.89|653.95|643.85|653.96|643.86|652.99|642.89|131
1685517600000|2023-05-31 07:20:00|653.94|643.84|654.83|644.73|655.3|645.2|653.94|643.84|114
1685517900000|2023-05-31 07:25:00|654.88|644.78|655.25|645.15|655.56|645.46|654.88|644.78|111
1685518200000|2023-05-31 07:30:00|655.26|645.16|655.47|645.37|655.77|645.67|654.59|644.49|176
1685518500000|2023-05-31 07:35:00|655.49|645.39|655.23|645.13|655.59|645.49|655.11|645.01|97
1685518800000|2023-05-31 07:40:00|655.25|645.15|654.68|644.58|655.25|645.15|654.53|644.43|29
1685519100000|2023-05-31 07:45:00|654.55|644.45|654.5|644.4|654.55|644.45|654.25|644.15|40
1685519400000|2023-05-31 07:50:00|654.57|644.47|654.34|644.24|655.08|644.98|654.3|644.2|96
1685519700000|2023-05-31 07:55:00|654.39|644.29|653.66|643.56|654.43|644.33|653.53|643.43|126
1685520000000|2023-05-31 08:00:00|653.91|643.81|653.42|643.32|654.35|644.25|653.2|643.1|268
1685520300000|2023-05-31 08:05:00|653.47|643.37|654.51|644.41|654.53|644.43|653.47|643.37|147
1685520600000|2023-05-31 08:10:00|654.53|644.43|654.61|644.51|655.42|645.32|654.46|644.36|168
1685520900000|2023-05-31 08:15:00|654.96|644.86|655.15|645.05|655.7|645.6|654.91|644.81|39
1685521200000|2023-05-31 08:20:00|655.13|645.03|655.06|644.96|655.43|645.33|654.45|644.35|223
1685521500000|2023-05-31 08:25:00|655.15|645.05|655.35|645.25|655.55|645.45|654.68|644.58|124
1685521800000|2023-05-31 08:30:00|655.3|645.2|655.9|645.8|656|645.9|655.05|644.95|95
1685522100000|2023-05-31 08:35:00|655.91|645.81|655.27|645.17|656.41|646.31|655.27|645.17|96
1685522400000|2023-05-31 08:40:00|655.22|645.12|654.65|644.55|655.25|645.15|654.34|644.24|223
1685522700000|2023-05-31 08:45:00|654.63|644.53|655.94|645.84|655.94|645.84|654.2|644.1|162
1685523000000|2023-05-31 08:50:00|655.95|645.85|654.55|644.45|656.06|645.96|654.55|644.45|235
1685523300000|2023-05-31 08:55:00|654.57|644.47|655.29|645.19|655.83|645.73|654.23|644.13|300
1685523600000|2023-05-31 09:00:00|655.17|645.07|653.95|643.85|655.39|645.29|653.32|643.22|362
1685523900000|2023-05-31 09:05:00|653.94|643.84|654.96|644.86|655.38|645.28|653.91|643.81|345
1685524200000|2023-05-31 09:10:00|654.95|644.85|654.38|644.28|654.95|644.85|654.35|644.25|137
1685524500000|2023-05-31 09:15:00|654.31|644.21|654.43|644.33|654.69|644.59|654.03|643.93|180
1685524800000|2023-05-31 09:20:00|654.38|644.28|653.55|643.45|654.5|644.4|652.93|642.83|256
1685525100000|2023-05-31 09:25:00|653.61|643.51|653.38|643.28|653.78|643.68|652.58|642.48|238
1685525400000|2023-05-31 09:30:00|653.36|643.26|653.43|643.33|653.45|643.35|652.67|642.57|215
1685525700000|2023-05-31 09:35:00|653.42|643.32|654.47|644.37|654.49|644.39|653.22|643.12|166
1685526000000|2023-05-31 09:40:00|654.5|644.4|655.38|645.28|655.53|645.43|654.11|644.01|227
1685526300000|2023-05-31 09:45:00|655.39|645.29|655.33|645.23|655.55|645.45|655|644.9|217
1685526600000|2023-05-31 09:50:00|655.32|645.22|655.11|645.01|655.46|645.36|655.03|644.93|211
1685526900000|2023-05-31 09:55:00|655.09|644.99|654.33|644.23|655.24|645.14|654.33|644.23|186
1685527200000|2023-05-31 10:00:00|654.32|644.22|654.36|644.26|654.65|644.55|654.03|643.93|127
1685527500000|2023-05-31 10:05:00|654.41|644.31|654.22|644.12|654.56|644.46|653.75|643.65|162
1685527800000|2023-05-31 10:10:00|654.17|644.07|653.41|643.31|654.3|644.2|653.35|643.25|157
1685528100000|2023-05-31 10:15:00|653.48|643.38|652.91|642.81|653.48|643.38|652.86|642.76|165
1685528400000|2023-05-31 10:20:00|653.08|642.98|653.49|643.39|653.49|643.39|652.85|642.75|97
1685528700000|2023-05-31 10:25:00|653.5|643.4|652.78|642.68|653.55|643.45|652.45|642.35|159
1685529000000|2023-05-31 10:30:00|652.74|642.64|653.39|643.29|653.44|643.34|652.44|642.34|103
1685529300000|2023-05-31 10:35:00|653.26|643.16|652.67|642.57|653.26|643.16|652.6|642.5|69
1685529600000|2023-05-31 10:40:00|652.69|642.59|651.63|641.53|652.69|642.59|651.38|641.28|159
1685529900000|2023-05-31 10:45:00|651.61|641.51|651.62|641.52|652.29|642.19|651.61|641.51|129
1685530200000|2023-05-31 10:50:00|651.57|641.47|652.6|642.5|652.72|642.62|651.53|641.43|178
1685530500000|2023-05-31 10:55:00|652.57|642.47|652.75|642.65|652.92|642.82|652.3|642.2|175
1685530800000|2023-05-31 11:00:00|652.76|642.66|653.36|643.26|653.43|643.33|652.39|642.29|154
1685531100000|2023-05-31 11:05:00|653.37|643.27|652.91|642.81|653.38|643.28|652.33|642.23|351
1685531400000|2023-05-31 11:10:00|652.89|642.79|653.38|643.28|653.48|643.38|652.89|642.79|358
1685531700000|2023-05-31 11:15:00|653.4|643.3|653.24|643.14|653.55|643.45|652.89|642.79|215
1685532000000|2023-05-31 11:20:00|653.25|643.15|653.44|643.34|653.86|643.76|652.81|642.71|210
1685532300000|2023-05-31 11:25:00|653.42|643.32|654.32|644.22|654.39|644.29|653.31|643.21|183
1685532600000|2023-05-31 11:30:00|654.26|644.16|653.64|643.54|654.45|644.35|653.45|643.35|243
1685532900000|2023-05-31 11:35:00|653.65|643.55|653.87|643.77|654.2|644.1|653.4|643.3|138
1685533200000|2023-05-31 11:40:00|653.82|643.72|653.65|643.55|654.23|644.13|653.52|643.42|86
1685533500000|2023-05-31 11:45:00|653.63|643.53|652.72|642.62|653.63|643.53|652.38|642.28|162
1685533800000|2023-05-31 11:50:00|652.37|642.27|652.26|642.16|652.5|642.4|651.67|641.57|157
1685534100000|2023-05-31 11:55:00|652.19|642.09|651.48|641.38|652.23|642.13|651.1|641|155
1685534400000|2023-05-31 12:00:00|651.52|641.42|651.16|641.06|651.85|641.75|650.77|640.67|202
1685534700000|2023-05-31 12:05:00|651.48|641.38|650.54|640.44|651.5|641.4|650.09|639.99|227
1685535000000|2023-05-31 12:10:00|650.52|640.42|651.13|641.03|651.22|641.12|650.5|640.4|116
1685535300000|2023-05-31 12:15:00|651.14|641.04|650.66|640.56|651.84|641.74|650.65|640.55|229
1685535600000|2023-05-31 12:20:00|650.68|640.58|651.44|641.34|651.54|641.44|650.63|640.53|109
1685535900000|2023-05-31 12:25:00|651.49|641.39|651.94|641.84|652.32|642.22|651.3|641.2|107
1685536200000|2023-05-31 12:30:00|651.96|641.86|652.45|642.35|652.5|642.4|651.96|641.86|85
1685536500000|2023-05-31 12:35:00|652.5|642.4|652.52|642.42|652.82|642.72|652.43|642.33|83
1685536800000|2023-05-31 12:40:00|652.5|642.4|652.82|642.72|652.9|642.8|652.46|642.36|92
1685537100000|2023-05-31 12:45:00|652.86|642.76|652.8|642.7|652.95|642.85|652.63|642.53|76
1685537400000|2023-05-31 12:50:00|652.75|642.65|652.02|641.92|652.75|642.65|651.95|641.85|90
1685537700000|2023-05-31 12:55:00|651.99|641.89|651.9|641.8|652.09|641.99|651.8|641.7|51
1685538000000|2023-05-31 13:00:00|651.95|641.85|652.47|642.37|652.7|642.6|651.71|641.61|84
1685538300000|2023-05-31 13:05:00|652.44|642.34|653.17|643.07|653.17|643.07|652.38|642.28|88
1685538600000|2023-05-31 13:10:00|653.18|643.08|653.93|643.83|654.22|644.12|653.18|643.08|139
1685538900000|2023-05-31 13:15:00|654.06|643.96|654.23|644.13|654.85|644.75|654.06|643.96|114
1685539200000|2023-05-31 13:20:00|654.18|644.08|653.96|643.86|654.75|644.65|653.84|643.74|127
1685539500000|2023-05-31 13:25:00|653.95|643.85|653.39|643.29|654|643.9|653.25|643.15|145
1685539800000|2023-05-31 13:30:00|653.45|643.35|652.5|642.4|653.51|643.41|652.19|642.09|321
1685540100000|2023-05-31 13:35:00|652.51|642.41|652.46|642.36|652.82|642.72|652.27|642.17|167
1685540400000|2023-05-31 13:40:00|652.42|642.32|653.2|643.1|653.39|643.29|652.16|642.06|276
1685540700000|2023-05-31 13:45:00|653.16|643.06|653.18|643.08|653.71|643.61|652.94|642.84|336
1685541000000|2023-05-31 13:50:00|653.2|643.1|652.28|642.18|653.24|643.14|652|641.9|227
1685541300000|2023-05-31 13:55:00|652.25|642.15|651.81|641.71|652.48|642.38|651.72|641.62|184
1685541600000|2023-05-31 14:00:00|651.78|641.68|652.64|642.54|652.76|642.66|649.88|639.78|492
1685541900000|2023-05-31 14:05:00|652.66|642.56|650.09|639.99|652.66|642.56|650.09|639.99|368
1685542200000|2023-05-31 14:10:00|649.94|639.84|649.65|639.55|650.46|640.36|649.63|639.53|299
1685542500000|2023-05-31 14:15:00|649.67|639.57|646.74|636.64|650.05|639.95|645.75|635.65|385
1685542800000|2023-05-31 14:20:00|646.73|636.63|649.71|639.61|650.09|639.99|646.42|636.32|551
1685543100000|2023-05-31 14:25:00|649.6|639.5|650.54|640.44|650.76|640.66|649.17|639.07|434
1685543400000|2023-05-31 14:30:00|650.52|640.42|651.46|641.36|652.18|642.08|650.05|639.95|409
1685543700000|2023-05-31 14:35:00|651.56|641.46|651.68|641.58|652.33|642.23|651.02|640.92|308
1685544000000|2023-05-31 14:40:00|651.67|641.57|651.96|641.86|652.45|642.35|651.4|641.3|305
1685544300000|2023-05-31 14:45:00|651.97|641.87|652.46|642.36|652.49|642.39|651.65|641.55|398
1685544600000|2023-05-31 14:50:00|652.48|642.38|652.6|642.5|652.93|642.83|652.32|642.22|298
1685544900000|2023-05-31 14:55:00|652.61|642.51|651.75|641.65|652.78|642.68|651.57|641.47|181
1685545200000|2023-05-31 15:00:00|651.89|641.79|651.25|641.15|652.47|642.37|651.25|641.15|168
1685545500000|2023-05-31 15:05:00|651.3|641.2|651.35|641.25|651.74|641.64|651.05|640.95|171
1685545800000|2023-05-31 15:10:00|651.3|641.2|650.35|640.25|651.48|641.38|650.35|640.25|225
1685546100000|2023-05-31 15:15:00|650.4|640.3|651.43|641.33|651.51|641.41|650.37|640.27|188
1685546400000|2023-05-31 15:20:00|651.42|641.32|650.8|640.7|651.9|641.8|650.78|640.68|181
1685546700000|2023-05-31 15:25:00|650.81|640.71|650.45|640.35|650.81|640.71|649.8|639.7|162
1685547000000|2023-05-31 15:30:00|650.4|640.3|650.95|640.85|651.36|641.26|649.88|639.78|253
1685547300000|2023-05-31 15:35:00|650.96|640.86|650.44|640.34|651.4|641.3|650.18|640.08|220
1685547600000|2023-05-31 15:40:00|650.47|640.37|650.53|640.43|651.19|641.09|650.29|640.19|140
1685547900000|2023-05-31 15:45:00|650.49|640.39|650.27|640.17|651.14|641.04|650.21|640.11|202
1685548200000|2023-05-31 15:50:00|650.29|640.19|650.95|640.85|651.09|640.99|649.94|639.84|273
1685548500000|2023-05-31 15:55:00|650.94|640.84|649.63|639.53|650.94|640.84|649.61|639.51|254
1685548800000|2023-05-31 16:00:00|649.64|639.54|650.4|640.3|650.64|640.54|649.58|639.48|153
1685549100000|2023-05-31 16:05:00|650.35|640.25|650.31|640.21|650.35|640.25|649.12|639.02|271
1685549400000|2023-05-31 16:10:00|650.32|640.22|650.78|640.68|650.88|640.78|650.28|640.18|308
1685549700000|2023-05-31 16:15:00|650.79|640.69|650.51|640.41|650.85|640.75|649.92|639.82|149
1685550000000|2023-05-31 16:20:00|650.53|640.43|650.46|640.36|650.54|640.44|649.72|639.62|229
1685550300000|2023-05-31 16:25:00|650.47|640.37|650.36|640.26|650.67|640.57|649.86|639.76|225
1685550600000|2023-05-31 16:30:00|650.4|640.3|650.76|640.66|650.76|640.66|649.92|639.82|205
1685550900000|2023-05-31 16:35:00|650.75|640.65|649.86|639.76|650.78|640.68|649.7|639.6|158
1685551200000|2023-05-31 16:40:00|649.85|639.75|649.99|639.89|650.67|640.57|649.77|639.67|163
1685551500000|2023-05-31 16:45:00|649.96|639.86|649.26|639.16|650.19|640.09|649.23|639.13|180
1685551800000|2023-05-31 16:50:00|649.25|639.15|649.5|639.4|649.85|639.75|648.56|638.46|352
1685552100000|2023-05-31 16:55:00|649.66|639.56|650.44|640.34|650.5|640.4|649.66|639.56|140
1685552400000|2023-05-31 17:00:00|650.45|640.35|650.91|640.81|651.01|640.91|650.42|640.32|118
1685552700000|2023-05-31 17:05:00|651.05|640.95|650.29|640.19|651.05|640.95|650.15|640.05|119
1685553000000|2023-05-31 17:10:00|650.31|640.21|650.25|640.15|650.4|640.3|650.1|640|78
1685553300000|2023-05-31 17:15:00|650.15|640.05|650.13|640.03|650.59|640.49|649.91|639.81|106
1685553600000|2023-05-31 17:20:00|650.14|640.04|650.62|640.52|650.66|640.56|649.73|639.63|125
1685553900000|2023-05-31 17:25:00|650.6|640.5|651.14|641.04|651.3|641.2|650.53|640.43|227
1685554200000|2023-05-31 17:30:00|651.11|641.01|651.16|641.06|651.34|641.24|650.85|640.75|165
1685554500000|2023-05-31 17:35:00|651.13|641.03|652.03|641.93|652.08|641.98|650.96|640.86|235
1685554800000|2023-05-31 17:40:00|652.02|641.92|651.91|641.81|652.17|642.07|651.67|641.57|198
1685555100000|2023-05-31 17:45:00|651.93|641.83|651.79|641.69|651.97|641.87|651.54|641.44|217
1685555400000|2023-05-31 17:50:00|651.78|641.68|652.58|642.48|652.63|642.53|651.68|641.58|120
1685555700000|2023-05-31 17:55:00|652.6|642.5|652.79|642.69|652.9|642.8|652.44|642.34|114
1685556000000|2023-05-31 18:00:00|652.77|642.67|652.47|642.37|653.12|643.02|652.41|642.31|197
1685556300000|2023-05-31 18:05:00|652.46|642.36|652.41|642.31|652.49|642.39|652.05|641.95|109
1685556600000|2023-05-31 18:10:00|652.39|642.29|652.16|642.06|652.41|642.31|652.02|641.92|105
1685556900000|2023-05-31 18:15:00|652.17|642.07|651.1|641|652.18|642.08|650.79|640.69|292
1685557200000|2023-05-31 18:20:00|651.09|640.99|651.04|640.94|651.24|641.14|650.71|640.61|76
1685557500000|2023-05-31 18:25:00|651|640.9|651.29|641.19|651.36|641.26|650.63|640.53|136
1685557800000|2023-05-31 18:30:00|651.3|641.2|650.5|640.4|651.32|641.22|650.5|640.4|111
1685558100000|2023-05-31 18:35:00|650.45|640.35|650.74|640.64|650.76|640.66|650.3|640.2|80
1685558400000|2023-05-31 18:40:00|650.69|640.59|650.71|640.61|650.79|640.69|650.23|640.13|54
1685558700000|2023-05-31 18:45:00|650.73|640.63|650.42|640.32|651.35|641.25|650.38|640.28|135
1685559000000|2023-05-31 18:50:00|650.41|640.31|650.44|640.34|650.5|640.4|649.65|639.55|179
1685559300000|2023-05-31 18:55:00|650.47|640.37|650.56|640.46|650.62|640.52|650.32|640.22|96
1685559600000|2023-05-31 19:00:00|650.58|640.48|650.06|639.96|650.88|640.78|649.87|639.77|112
1685559900000|2023-05-31 19:05:00|650.02|639.92|650.52|640.42|650.57|640.47|649.97|639.87|150
1685560200000|2023-05-31 19:10:00|650.56|640.46|650.57|640.47|650.81|640.71|650.36|640.26|96
1685560500000|2023-05-31 19:15:00|650.62|640.52|650.78|640.68|650.83|640.73|650.62|640.52|28
1685560800000|2023-05-31 19:20:00|650.82|640.72|650.62|640.52|651.05|640.95|650.59|640.49|110
1685561100000|2023-05-31 19:25:00|650.57|640.47|650.82|640.72|650.9|640.8|650.57|640.47|55
1685561400000|2023-05-31 19:30:00|650.66|640.56|650.92|640.82|651.03|640.93|650.6|640.5|65
1685561700000|2023-05-31 19:35:00|650.91|640.81|650.84|640.74|651.15|641.05|650.75|640.65|59
1685562000000|2023-05-31 19:40:00|650.83|640.73|651.36|641.26|651.45|641.35|650.6|640.5|133
1685562300000|2023-05-31 19:45:00|651.37|641.27|651.02|640.92|651.37|641.27|650.89|640.79|165
1685562600000|2023-05-31 19:50:00|651.07|640.97|651.67|641.57|651.67|641.57|651.02|640.92|128
1685562900000|2023-05-31 19:55:00|651.66|641.56|650.89|640.79|651.75|641.65|650.89|640.79|173
1685563200000|2023-05-31 20:00:00|650.91|640.81|650.43|640.33|651.05|640.95|650.22|640.12|200
1685563500000|2023-05-31 20:05:00|650.34|640.24|651.27|641.17|651.27|641.17|650.34|640.24|127
1685563800000|2023-05-31 20:10:00|651.24|641.14|651.33|641.23|651.62|641.52|651.11|641.01|67
1685564100000|2023-05-31 20:15:00|651.42|641.32|651.4|641.3|651.5|641.4|651.25|641.15|24
1685564400000|2023-05-31 20:20:00|651.44|641.34|651.69|641.59|651.7|641.6|651.3|641.2|33
1685564700000|2023-05-31 20:25:00|651.78|641.68|651.82|641.72|652.07|641.97|651.58|641.48|68
1685565000000|2023-05-31 20:30:00|651.87|641.77|651.86|641.76|652.16|642.06|651.72|641.62|118
1685565300000|2023-05-31 20:35:00|651.99|641.89|651.93|641.83|652|641.9|651.44|641.34|117
1685565600000|2023-05-31 20:40:00|651.95|641.85|651.98|641.88|651.98|641.88|651.53|641.43|65
1685565900000|2023-05-31 20:45:00|652.02|641.92|651.17|641.07|652.02|641.92|650.94|640.84|114
1685566200000|2023-05-31 20:50:00|651.15|641.05|650.89|640.79|651.17|641.07|650.76|640.66|84
1685566500000|2023-05-31 20:55:00|650.85|640.75|650.76|640.66|650.87|640.77|650.45|640.35|121
1685566800000|2023-05-31 21:00:00|650.78|640.68|650.49|640.39|650.83|640.73|650.49|640.39|73
1685567100000|2023-05-31 21:05:00|650.47|640.37|650.28|640.18|650.47|640.37|650.09|639.99|68
1685567400000|2023-05-31 21:10:00|650.02|639.92|649.73|639.63|650.02|639.92|649.69|639.59|39
1685567700000|2023-05-31 21:15:00|649.72|639.62|649.71|639.61|649.74|639.64|649.7|639.6|32
1685568000000|2023-05-31 21:20:00|649.72|639.62|649.77|639.67|649.81|639.71|649.68|639.58|36
1685568300000|2023-05-31 21:25:00|649.74|639.64|649.07|638.97|649.74|639.64|649.04|638.94|75
1685568600000|2023-05-31 21:30:00|649.06|638.96|649.28|639.18|649.39|639.29|649.06|638.96|58
1685568900000|2023-05-31 21:35:00|649.27|639.17|649.42|639.32|649.46|639.36|649.27|639.17|68
1685569200000|2023-05-31 21:40:00|649.39|639.29|649.2|639.1|649.44|639.34|649.18|639.08|45
1685569500000|2023-05-31 21:45:00|649.18|639.08|649.14|639.04|649.18|639.08|649.01|638.91|29
1685569800000|2023-05-31 21:50:00|649.12|639.02|649.2|639.1|649.3|639.2|649.09|638.99|34
1685570100000|2023-05-31 21:55:00|649.19|639.09|649.22|639.12|649.23|639.13|648.93|638.83|39
1685570400000|2023-05-31 22:00:00|649.23|639.13|649.33|639.23|649.57|639.47|648.93|638.83|91
1685570700000|2023-05-31 22:05:00|649.34|639.24|649.78|639.68|649.84|639.74|649.19|639.09|158
1685571000000|2023-05-31 22:10:00|649.81|639.71|650.17|640.07|650.32|640.22|649.72|639.62|73
1685571300000|2023-05-31 22:15:00|650.21|640.11|650.97|640.87|651.09|640.99|650.03|639.93|97
1685571600000|2023-05-31 22:20:00|650.88|640.78|650.3|640.2|650.9|640.8|650.13|640.03|80
1685571900000|2023-05-31 22:25:00|650.35|640.25|650.6|640.5|650.68|640.58|650.25|640.15|99
1685572200000|2023-05-31 22:30:00|650.59|640.49|651.26|641.16|651.29|641.19|650.38|640.28|173
1685572500000|2023-05-31 22:35:00|651.27|641.17|651.25|641.15|651.45|641.35|651|640.9|64
1685572800000|2023-05-31 22:40:00|651.34|641.24|651.54|641.44|651.77|641.67|651.34|641.24|61
1685573100000|2023-05-31 22:45:00|651.6|641.5|651.94|641.84|651.96|641.86|651.38|641.28|51
1685573400000|2023-05-31 22:50:00|651.91|641.81|651.92|641.82|652.18|642.08|651.89|641.79|162
1685573700000|2023-05-31 22:55:00|651.89|641.79|652.02|641.92|652.35|642.25|651.76|641.66|207
1685574000000|2023-05-31 23:00:00|652.07|641.97|652.77|642.67|652.82|642.72|651.84|641.74|254
1685574300000|2023-05-31 23:05:00|652.71|642.61|653.14|643.04|653.15|643.05|652.66|642.56|154
1685574600000|2023-05-31 23:10:00|653.13|643.03|652.9|642.8|653.29|643.19|652.72|642.62|96
1685574900000|2023-05-31 23:15:00|652.92|642.82|652.54|642.44|652.92|642.82|652.45|642.35|72
1685575200000|2023-05-31 23:20:00|652.52|642.42|652.2|642.1|652.73|642.63|652.19|642.09|84
1685575500000|2023-05-31 23:25:00|652.22|642.12|652.86|642.76|652.99|642.89|652.19|642.09|188
1685575800000|2023-05-31 23:30:00|652.81|642.71|653.1|643|653.29|643.19|652.81|642.71|100
1685576100000|2023-05-31 23:35:00|653.15|643.05|653.01|642.91|653.15|643.05|652.85|642.75|68
1685576400000|2023-05-31 23:40:00|652.99|642.89|653.9|643.8|654.2|644.1|652.85|642.75|230
1685576700000|2023-05-31 23:45:00|653.94|643.84|653.93|643.83|654.05|643.95|653.75|643.65|116
1685577000000|2023-05-31 23:50:00|653.78|643.68|653.63|643.53|654.1|644|653.53|643.43|86
1685577300000|2023-05-31 23:55:00|653.61|643.51|653.44|643.34|653.65|643.55|652.94|642.84|89
1685577600000|2023-06-01 00:00:00|653.41|643.31|653.17|643.07|653.67|643.57|652.69|642.59|174
1685577900000|2023-06-01 00:05:00|653.18|643.08|653.42|643.32|653.53|643.43|652.7|642.6|224
1685578200000|2023-06-01 00:10:00|653.33|643.23|655.5|645.4|656.27|646.17|653.33|643.23|498
1685578500000|2023-06-01 00:15:00|655.55|645.45|655.41|645.31|656.16|646.06|655.34|645.24|243
1685578800000|2023-06-01 00:20:00|655.46|645.36|656.14|646.04|656.2|646.1|655.4|645.3|221
1685579100000|2023-06-01 00:25:00|656.07|645.97|656.07|645.97|656.25|646.15|655.35|645.25|176
1685579400000|2023-06-01 00:30:00|656.06|645.96|654.32|644.22|656.29|646.19|654.32|644.22|317
1685579700000|2023-06-01 00:35:00|654.27|644.17|653.06|642.96|654.3|644.2|651.65|641.55|550
1685580000000|2023-06-01 00:40:00|653.01|642.91|653.84|643.74|653.91|643.81|653.01|642.91|386
1685580300000|2023-06-01 00:45:00|653.89|643.79|652.43|642.33|653.95|643.85|652.36|642.26|368
1685580600000|2023-06-01 00:50:00|652.45|642.35|652.17|642.07|652.62|642.52|652.02|641.92|279
1685580900000|2023-06-01 00:55:00|652.15|642.05|652.54|642.44|652.69|642.59|651.89|641.79|269
1685581200000|2023-06-01 01:00:00|652.64|642.54|653.27|643.17|653.31|643.21|652.47|642.37|159
1685581500000|2023-06-01 01:05:00|653.28|643.18|653.29|643.19|653.66|643.56|653.05|642.95|279
1685581800000|2023-06-01 01:10:00|653.32|643.22|654.09|643.99|654.34|644.24|653.3|643.2|272
1685582100000|2023-06-01 01:15:00|654.1|644|654.42|644.32|655.04|644.94|653.71|643.61|244
1685582400000|2023-06-01 01:20:00|654.62|644.52|654.35|644.25|654.77|644.67|654.2|644.1|131
1685582700000|2023-06-01 01:25:00|654.38|644.28|654.94|644.84|654.95|644.85|653.88|643.78|191
1685583000000|2023-06-01 01:30:00|654.97|644.87|654.84|644.74|655.44|645.34|654.83|644.73|232
1685583300000|2023-06-01 01:35:00|654.85|644.75|655.5|645.4|655.53|645.43|654.4|644.3|210
1685583600000|2023-06-01 01:40:00|655.49|645.39|655.5|645.4|656.13|646.03|655.48|645.38|169
1685583900000|2023-06-01 01:45:00|655.47|645.37|655.24|645.14|656.22|646.12|654.81|644.71|374
1685584200000|2023-06-01 01:50:00|655.25|645.15|654.59|644.49|655.26|645.16|654.18|644.08|312
1685584500000|2023-06-01 01:55:00|654.57|644.47|655.14|645.04|655.14|645.04|654.43|644.33|219
1685584800000|2023-06-01 02:00:00|655.19|645.09|654.49|644.39|655.6|645.5|654.49|644.39|149
1685585100000|2023-06-01 02:05:00|654.5|644.4|654.22|644.12|654.51|644.41|653.65|643.55|184
1685585400000|2023-06-01 02:10:00|654.2|644.1|653.93|643.83|654.27|644.17|653.65|643.55|120
1685585700000|2023-06-01 02:15:00|653.94|643.84|654.17|644.07|654.31|644.21|653.91|643.81|107
1685586000000|2023-06-01 02:20:00|654.15|644.05|654.18|644.08|654.56|644.46|653.99|643.89|199
1685586300000|2023-06-01 02:25:00|654.19|644.09|654|643.9|654.21|644.11|653.76|643.66|105
1685586600000|2023-06-01 02:30:00|653.97|643.87|654.14|644.04|654.67|644.57|653.82|643.72|112
1685586900000|2023-06-01 02:35:00|654.12|644.02|653.88|643.78|654.47|644.37|653.79|643.69|149
1685587200000|2023-06-01 02:40:00|653.86|643.76|653.32|643.22|653.89|643.79|653.3|643.2|171
1685587500000|2023-06-01 02:45:00|653.35|643.25|650.2|640.1|653.57|643.47|649.53|639.43|266
1685587800000|2023-06-01 02:50:00|650.14|640.04|647.18|637.08|650.14|640.04|646.74|636.64|687
1685588100000|2023-06-01 02:55:00|647.17|637.07|646.92|636.82|647.56|637.46|644.8|634.7|589
1685588400000|2023-06-01 03:00:00|646.87|636.77|644.82|634.72|647.38|637.28|643.23|633.13|593
1685588700000|2023-06-01 03:05:00|644.74|634.64|647.29|637.19|647.4|637.3|644.12|634.02|572
1685589000000|2023-06-01 03:10:00|647.35|637.25|647.32|637.22|647.74|637.64|646.74|636.64|401
1685589300000|2023-06-01 03:15:00|647.35|637.25|648.18|638.08|648.29|638.19|647|636.9|335
1685589600000|2023-06-01 03:20:00|648.22|638.12|648.54|638.44|648.78|638.68|648.02|637.92|233
1685589900000|2023-06-01 03:25:00|648.57|638.47|647.81|637.71|648.77|638.67|647.77|637.67|211
1685590200000|2023-06-01 03:30:00|647.77|637.67|649.31|639.21|649.43|639.33|647.75|637.65|220
1685590500000|2023-06-01 03:35:00|649.29|639.19|648.82|638.72|649.29|639.19|648.6|638.5|114
1685590800000|2023-06-01 03:40:00|648.83|638.73|648.54|638.44|648.94|638.84|648.41|638.31|99
1685591100000|2023-06-01 03:45:00|648.57|638.47|648.59|638.49|648.65|638.55|648.07|637.97|130
1685591400000|2023-06-01 03:50:00|648.56|638.46|648.65|638.55|648.94|638.84|648.47|638.37|140
1685591700000|2023-06-01 03:55:00|648.66|638.56|648.71|638.61|649.04|638.94|648.28|638.18|127
1685592000000|2023-06-01 04:00:00|648.68|638.58|649.55|639.45|649.55|639.45|648.57|638.47|206
1685592300000|2023-06-01 04:05:00|649.44|639.34|649.38|639.28|649.65|639.55|648.9|638.8|151
1685592600000|2023-06-01 04:10:00|649.48|639.38|649.03|638.93|649.48|639.38|648.79|638.69|129
1685592900000|2023-06-01 04:15:00|649.05|638.95|648.78|638.68|649.25|639.15|648.27|638.17|186
1685593200000|2023-06-01 04:20:00|648.8|638.7|648.61|638.51|649.03|638.93|648.2|638.1|148
1685593500000|2023-06-01 04:25:00|648.6|638.5|648.65|638.55|648.68|638.58|648.1|638|87
1685593800000|2023-06-01 04:30:00|648.66|638.56|649.22|639.12|649.31|639.21|648.61|638.51|187
1685594100000|2023-06-01 04:35:00|649.24|639.14|648.51|638.41|649.5|639.4|648.43|638.33|182
1685594400000|2023-06-01 04:40:00|648.46|638.36|648.67|638.57|648.67|638.57|647.92|637.82|124
1685594700000|2023-06-01 04:45:00|648.65|638.55|648.43|638.33|648.7|638.6|648.08|637.98|87
1685595000000|2023-06-01 04:50:00|648.41|638.31|647.82|637.72|648.55|638.45|647.78|637.68|60
1685595300000|2023-06-01 04:55:00|647.8|637.7|648.04|637.94|648.1|638|647.55|637.45|79
1685595600000|2023-06-01 05:00:00|648.09|637.99|647.83|637.73|648.09|637.99|647.43|637.33|54
1685595900000|2023-06-01 05:05:00|647.97|637.87|648.61|638.51|648.63|638.53|647.71|637.61|77
1685596200000|2023-06-01 05:10:00|648.63|638.53|649.27|639.17|649.32|639.22|648.5|638.4|120
1685596500000|2023-06-01 05:15:00|649.28|639.18|649.37|639.27|649.56|639.46|649.13|639.03|86
1685596800000|2023-06-01 05:20:00|649.36|639.26|649.62|639.52|649.95|639.85|649.22|639.12|97
1685597100000|2023-06-01 05:25:00|649.64|639.54|649.78|639.68|649.83|639.73|649.33|639.23|81
1685597400000|2023-06-01 05:30:00|649.8|639.7|649.7|639.6|649.9|639.8|649.4|639.3|76
1685597700000|2023-06-01 05:35:00|649.68|639.58|649.86|639.76|650.13|640.03|649.53|639.43|49
1685598000000|2023-06-01 05:40:00|650.01|639.91|649.8|639.7|650.35|640.25|649.6|639.5|142
1685598300000|2023-06-01 05:45:00|649.79|639.69|649.72|639.62|649.97|639.87|649.26|639.16|149
1685598600000|2023-06-01 05:50:00|649.7|639.6|650.02|639.92|650.04|639.94|649.64|639.54|98
1685598900000|2023-06-01 05:55:00|650|639.9|650.53|640.43|650.6|640.5|649.95|639.85|94
1685599200000|2023-06-01 06:00:00|650.56|640.46|650.29|640.19|650.73|640.63|650.15|640.05|86
1685599500000|2023-06-01 06:05:00|650.28|640.18|650.5|640.4|650.83|640.73|650.21|640.11|53
1685599800000|2023-06-01 06:10:00|650.55|640.45|650.48|640.38|650.85|640.75|650.25|640.15|133
1685600100000|2023-06-01 06:15:00|650.49|640.39|649.51|639.41|650.66|640.56|649.3|639.2|155
1685600400000|2023-06-01 06:20:00|649.47|639.37|649.4|639.3|649.68|639.58|649.25|639.15|109
1685600700000|2023-06-01 06:25:00|649.35|639.25|650.04|639.94|650.13|640.03|649.3|639.2|136
1685601000000|2023-06-01 06:30:00|650|639.9|650.47|640.37|650.47|640.37|649.8|639.7|65
1685601300000|2023-06-01 06:35:00|650.49|640.39|650.95|640.85|650.97|640.87|650.28|640.18|93
1685601600000|2023-06-01 06:40:00|650.87|640.77|650.8|640.7|650.99|640.89|650.45|640.35|24
1685601900000|2023-06-01 06:45:00|650.7|640.6|651.09|640.99|651.26|641.16|650.65|640.55|72
1685602200000|2023-06-01 06:50:00|650.89|640.79|650.49|640.39|651.13|641.03|650.49|640.39|82
1685602500000|2023-06-01 06:55:00|650.48|640.38|649.24|639.14|650.48|640.38|648.94|638.84|125
1685602800000|2023-06-01 07:00:00|648.84|638.74|648.9|638.8|649.37|639.27|648.35|638.25|231
1685603100000|2023-06-01 07:05:00|648.93|638.83|647.76|637.66|648.96|638.86|647.7|637.6|214
1685603400000|2023-06-01 07:10:00|647.77|637.67|647.74|637.64|647.86|637.76|647.63|637.53|196
1685603700000|2023-06-01 07:15:00|647.75|637.65|647.53|637.43|648.58|638.48|647.43|637.33|159
1685604000000|2023-06-01 07:20:00|647.56|637.46|648.67|638.57|648.69|638.59|647.56|637.46|106
1685604300000|2023-06-01 07:25:00|648.7|638.6|648.45|638.35|649.2|639.1|648.35|638.25|262
1685604600000|2023-06-01 07:30:00|648.44|638.34|648.03|637.93|648.54|638.44|647.61|637.51|126
1685604900000|2023-06-01 07:35:00|648.02|637.92|647.2|637.1|648.02|637.92|647.2|637.1|93
1685605200000|2023-06-01 07:40:00|647.38|637.28|647.22|637.12|647.9|637.8|647|636.9|116
1685605500000|2023-06-01 07:45:00|647.21|637.11|646.53|636.43|647.49|637.39|646.45|636.35|152
1685605800000|2023-06-01 07:50:00|646.75|636.65|646.22|636.12|646.94|636.84|646.08|635.98|160
1685606100000|2023-06-01 07:55:00|646.24|636.14|646.39|636.29|647.08|636.98|646.1|636|136
1685606400000|2023-06-01 08:00:00|646.42|636.32|645.65|635.55|646.76|636.66|645.55|635.45|231
1685606700000|2023-06-01 08:05:00|645.9|635.8|646.38|636.28|646.46|636.36|645.81|635.71|149
1685607000000|2023-06-01 08:10:00|646.39|636.29|646.29|636.19|646.5|636.4|645.89|635.79|118
1685607300000|2023-06-01 08:15:00|646.28|636.18|646.59|636.49|646.59|636.49|645.89|635.79|124
1685607600000|2023-06-01 08:20:00|646.57|636.47|645.41|635.31|646.57|636.47|645.2|635.1|59
1685607900000|2023-06-01 08:25:00|645.42|635.32|645.41|635.31|645.58|635.48|644.95|634.85|126
1685608200000|2023-06-01 08:30:00|645.4|635.3|645.45|635.35|645.59|635.49|645.18|635.08|55
1685608500000|2023-06-01 08:35:00|645.41|635.31|646.23|636.13|646.24|636.14|645.2|635.1|129
1685608800000|2023-06-01 08:40:00|646.21|636.11|646.57|636.47|646.64|636.54|646.08|635.98|122
1685609100000|2023-06-01 08:45:00|646.53|636.43|646.79|636.69|646.8|636.7|646.44|636.34|54
1685609400000|2023-06-01 08:50:00|646.89|636.79|647.61|637.51|647.64|637.54|646.89|636.79|71
1685609700000|2023-06-01 08:55:00|647.62|637.52|647.99|637.89|648.09|637.99|647.34|637.24|104
1685610000000|2023-06-01 09:00:00|648|637.9|648.5|638.4|648.57|638.47|647.82|637.72|136
1685610300000|2023-06-01 09:05:00|648.52|638.42|648.22|638.12|648.62|638.52|648.2|638.1|102
1685610600000|2023-06-01 09:10:00|648.3|638.2|648.76|638.66|648.78|638.68|648.3|638.2|58
1685610900000|2023-06-01 09:15:00|648.51|638.41|648.53|638.43|648.76|638.66|648.4|638.3|46
1685611200000|2023-06-01 09:20:00|648.58|638.48|648.81|638.71|649.13|639.03|648.58|638.48|141
1685611500000|2023-06-01 09:25:00|648.84|638.74|649.1|639|649.21|639.11|648.6|638.5|87
1685611800000|2023-06-01 09:30:00|649.08|638.98|648.73|638.63|649.17|639.07|648.65|638.55|85
1685612100000|2023-06-01 09:35:00|648.76|638.66|648.7|638.6|649.14|639.04|648.48|638.38|55
1685612400000|2023-06-01 09:40:00|648.59|638.49|648.6|638.5|649.05|638.95|648.43|638.33|86
1685612700000|2023-06-01 09:45:00|648.55|638.45|648.68|638.58|649|638.9|648.5|638.4|73
1685613000000|2023-06-01 09:50:00|648.69|638.59|648.5|638.4|649.14|639.04|648.5|638.4|92
1685613300000|2023-06-01 09:55:00|648.45|638.35|647.91|637.81|648.65|638.55|647.62|637.52|44
1685613600000|2023-06-01 10:00:00|647.86|637.76|647.49|637.39|648.17|638.07|647.29|637.19|185
1685613900000|2023-06-01 10:05:00|647.44|637.34|646.74|636.64|647.44|637.34|646.39|636.29|162
1685614200000|2023-06-01 10:10:00|646.69|636.59|646.66|636.56|646.79|636.69|646.14|636.04|150
1685614500000|2023-06-01 10:15:00|646.5|636.4|646.25|636.15|646.63|636.53|646.02|635.92|168
1685614800000|2023-06-01 10:20:00|646.27|636.17|646.86|636.76|647.1|637|646.27|636.17|145
1685615100000|2023-06-01 10:25:00|646.87|636.77|646.76|636.66|646.93|636.83|646.36|636.26|171
1685615400000|2023-06-01 10:30:00|646.77|636.67|646.73|636.63|646.99|636.89|646.46|636.36|98
1685615700000|2023-06-01 10:35:00|646.78|636.68|647|636.9|647.28|637.18|646.6|636.5|97
1685616000000|2023-06-01 10:40:00|646.82|636.72|647.04|636.94|647.26|637.16|646.6|636.5|117
1685616300000|2023-06-01 10:45:00|647.07|636.97|646.9|636.8|647.11|637.01|646.57|636.47|79
1685616600000|2023-06-01 10:50:00|646.92|636.82|646.59|636.49|646.92|636.82|646.3|636.2|84
1685616900000|2023-06-01 10:55:00|646.55|636.45|646.33|636.23|646.68|636.58|645.79|635.69|143
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.79|635.69|646.54|636.44|645.6|635.5|73
1685617500000|2023-06-01 11:05:00|645.8|635.7|645.71|635.61|645.95|635.85|645.4|635.3|85
1685617800000|2023-06-01 11:10:00|645.7|635.6|645.85|635.75|645.92|635.82|645.26|635.16|101
1685618100000|2023-06-01 11:15:00|645.8|635.7|646.48|636.38|646.48|636.38|645.8|635.7|83
1685618400000|2023-06-01 11:20:00|646.3|636.2|645.56|635.46|646.63|636.53|645.53|635.43|90
1685618700000|2023-06-01 11:25:00|645.55|635.45|644.94|634.84|645.61|635.51|644.82|634.72|114
1685619000000|2023-06-01 11:30:00|644.95|634.85|645.55|635.45|645.71|635.61|644.95|634.85|143
1685619300000|2023-06-01 11:35:00|645.53|635.43|645.47|635.37|645.6|635.5|644.76|634.66|110
1685619600000|2023-06-01 11:40:00|645.51|635.41|645.04|634.94|645.69|635.59|645.03|634.93|114
1685619900000|2023-06-01 11:45:00|645.06|634.96|645.59|635.49|645.82|635.72|644.78|634.68|91
1685620200000|2023-06-01 11:50:00|645.6|635.5|645.14|635.04|645.6|635.5|644.98|634.88|73
1685620500000|2023-06-01 11:55:00|645.19|635.09|645.54|635.44|645.55|635.45|644.98|634.88|59
1685620800000|2023-06-01 12:00:00|645.55|635.45|644.88|634.78|645.91|635.81|644.82|634.72|73
1685621100000|2023-06-01 12:05:00|644.9|634.8|645.08|634.98|645.27|635.17|644.42|634.32|163
1685621400000|2023-06-01 12:10:00|645.07|634.97|645.03|634.93|645.23|635.13|644.7|634.6|117
1685621700000|2023-06-01 12:15:00|645.05|634.95|645.01|634.91|645.39|635.29|644.56|634.46|352
1685622000000|2023-06-01 12:20:00|645|634.9|646.02|635.92|646.11|636.01|644.78|634.68|181
1685622300000|2023-06-01 12:25:00|646.11|636.01|645.62|635.52|646.29|636.19|645.55|635.45|112
1685622600000|2023-06-01 12:30:00|645.63|635.53|646.51|636.41|646.53|636.43|644.95|634.85|362
1685622900000|2023-06-01 12:35:00|646.48|636.38|646.16|636.06|646.48|636.38|645.76|635.66|141
1685623200000|2023-06-01 12:40:00|646.2|636.1|646.6|636.5|646.68|636.58|645.95|635.85|152
1685623500000|2023-06-01 12:45:00|646.63|636.53|646.54|636.44|646.8|636.7|645.89|635.79|127
1685623800000|2023-06-01 12:50:00|646.5|636.4|647.12|637.02|647.27|637.17|646.18|636.08|231
1685624100000|2023-06-01 12:55:00|647.14|637.04|646.98|636.88|647.35|637.25|646.69|636.59|119
1685624400000|2023-06-01 13:00:00|646.77|636.67|647|636.9|647.02|636.92|646.71|636.61|96
1685624700000|2023-06-01 13:05:00|646.79|636.69|646.61|636.51|647.2|637.1|646.51|636.41|113
1685625000000|2023-06-01 13:10:00|646.6|636.5|646|635.9|646.81|636.71|646|635.9|63
1685625300000|2023-06-01 13:15:00|645.95|635.85|645.34|635.24|645.95|635.85|645.24|635.14|115
1685625600000|2023-06-01 13:20:00|645.33|635.23|645.24|635.14|645.58|635.48|645.24|635.14|109
1685625900000|2023-06-01 13:25:00|645.18|635.08|645.01|634.91|645.37|635.27|644.96|634.86|119
1685626200000|2023-06-01 13:30:00|645.04|634.94|644.54|634.44|645.04|634.94|644.36|634.26|215
1685626500000|2023-06-01 13:35:00|644.52|634.42|644.83|634.73|644.87|634.77|643.73|633.63|190
1685626800000|2023-06-01 13:40:00|644.81|634.71|644.61|634.51|645.21|635.11|644.36|634.26|163
1685627100000|2023-06-01 13:45:00|644.62|634.52|644.4|634.3|644.67|634.57|644.18|634.08|216
1685627400000|2023-06-01 13:50:00|644.38|634.28|644.73|634.63|644.73|634.63|644.2|634.1|167
1685627700000|2023-06-01 13:55:00|644.74|634.64|644.84|634.74|645.43|635.33|644.61|634.51|290
1685628000000|2023-06-01 14:00:00|644.86|634.76|645.79|635.69|645.9|635.8|644.83|634.73|397
1685628300000|2023-06-01 14:05:00|645.71|635.61|646.74|636.64|647.1|637|645.71|635.61|279
1685628600000|2023-06-01 14:10:00|646.76|636.66|647.36|637.26|647.49|637.39|646.55|636.45|97
1685628900000|2023-06-01 14:15:00|647.34|637.24|646.29|636.19|647.34|637.24|646.01|635.91|298
1685629200000|2023-06-01 14:20:00|646.27|636.17|646.43|636.33|646.51|636.41|645.86|635.76|256
1685629500000|2023-06-01 14:25:00|646.4|636.3|647.06|636.96|647.16|637.06|646.32|636.22|193
1685629800000|2023-06-01 14:30:00|647.05|636.95|646.6|636.5|647.05|636.95|646.5|636.4|181
1685630100000|2023-06-01 14:35:00|646.66|636.56|646.35|636.25|646.66|636.56|646.1|636|80
1685630400000|2023-06-01 14:40:00|646.34|636.24|646.11|636.01|646.6|636.5|645.84|635.74|140
1685630700000|2023-06-01 14:45:00|646.17|636.07|646.55|636.45|646.78|636.68|645.92|635.82|184
1685631000000|2023-06-01 14:50:00|646.72|636.62|646.92|636.82|646.92|636.82|645.99|635.89|130
1685631300000|2023-06-01 14:55:00|646.72|636.62|646.68|636.58|647|636.9|646.65|636.55|76
1685631600000|2023-06-01 15:00:00|646.62|636.52|646.22|636.12|646.92|636.82|645.98|635.88|146
1685631900000|2023-06-01 15:05:00|646.21|636.11|646.52|636.42|646.52|636.42|645.83|635.73|137
1685632200000|2023-06-01 15:10:00|646.53|636.43|646.94|636.84|647|636.9|646.42|636.32|175
1685632500000|2023-06-01 15:15:00|646.99|636.89|646.69|636.59|647.19|637.09|646.63|636.53|230
1685632800000|2023-06-01 15:20:00|646.68|636.58|646.52|636.42|647.06|636.96|646.47|636.37|148
1685633100000|2023-06-01 15:25:00|646.62|636.52|646.34|636.24|646.83|636.73|646.25|636.15|120
1685633400000|2023-06-01 15:30:00|646.33|636.23|646.6|636.5|646.86|636.76|646.05|635.95|130
1685633700000|2023-06-01 15:35:00|646.73|636.63|646.15|636.05|646.73|636.63|645.97|635.87|75
1685634000000|2023-06-01 15:40:00|646.12|636.02|646.1|636|646.29|636.19|645.98|635.88|96
1685634300000|2023-06-01 15:45:00|646.15|636.05|645.2|635.1|646.15|636.05|645.2|635.1|64
1685634600000|2023-06-01 15:50:00|645.15|635.05|645.2|635.1|645.45|635.35|645.07|634.97|71
1685634900000|2023-06-01 15:55:00|645.07|634.97|646|635.9|646.06|635.96|645.07|634.97|75
1685635200000|2023-06-01 16:00:00|645.95|635.85|646.31|636.21|646.42|636.32|645.66|635.56|254
1685635500000|2023-06-01 16:05:00|646.32|636.22|646.26|636.16|646.39|636.29|646.08|635.98|148
1685635800000|2023-06-01 16:10:00|646.27|636.17|646.86|636.76|647.15|637.05|646.26|636.16|250
1685636100000|2023-06-01 16:15:00|646.88|636.78|647.16|637.06|647.3|637.2|646.67|636.57|167
1685636400000|2023-06-01 16:20:00|647.15|637.05|647.37|637.27|647.48|637.38|647.01|636.91|241
1685636700000|2023-06-01 16:25:00|647.35|637.25|647.07|636.97|647.77|637.67|646.96|636.86|271
1685637000000|2023-06-01 16:30:00|647.06|636.96|645.29|635.19|647.22|637.12|645.25|635.15|298
1685637300000|2023-06-01 16:35:00|645.28|635.18|644.78|634.68|645.58|635.48|644.34|634.24|202
1685637600000|2023-06-01 16:40:00|644.79|634.69|644.68|634.58|645.23|635.13|644.39|634.29|198
1685637900000|2023-06-01 16:45:00|644.7|634.6|645.08|634.98|645.3|635.2|644.52|634.42|185
1685638200000|2023-06-01 16:50:00|645.06|634.96|648.89|638.79|649.08|638.98|645.06|634.96|553
1685638500000|2023-06-01 16:55:00|648.83|638.73|649.48|639.38|650.4|640.3|648.83|638.73|593
1685638800000|2023-06-01 17:00:00|649.53|639.43|648.06|637.96|650.31|640.21|647.6|637.5|527
1685639100000|2023-06-01 17:05:00|648.05|637.95|648.31|638.21|649.22|639.12|648.03|637.93|286
1685639400000|2023-06-01 17:10:00|648.25|638.15|647.54|637.44|648.25|638.15|646.38|636.28|418
1685639700000|2023-06-01 17:15:00|647.49|637.39|647.95|637.85|648.06|637.96|647.04|636.94|332
1685640000000|2023-06-01 17:20:00|648|637.9|647.59|637.49|648.84|638.74|647.35|637.25|321
1685640300000|2023-06-01 17:25:00|647.64|637.54|647.56|637.46|648.06|637.96|647.25|637.15|182
1685640600000|2023-06-01 17:30:00|647.54|637.44|646.72|636.62|647.73|637.63|646.69|636.59|321
1685640900000|2023-06-01 17:35:00|646.77|636.67|647.1|637|647.15|637.05|646.72|636.62|148
1685641200000|2023-06-01 17:40:00|647.05|636.95|647.13|637.03|647.45|637.35|647.02|636.92|162
1685641500000|2023-06-01 17:45:00|647.11|637.01|647.18|637.08|647.45|637.35|647.02|636.92|141
1685641800000|2023-06-01 17:50:00|647.24|637.14|647.06|636.96|647.29|637.19|646.77|636.67|184
1685642100000|2023-06-01 17:55:00|647.02|636.92|646.52|636.42|647.06|636.96|646.42|636.32|153
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.73|635.63|646.69|636.59|645.73|635.63|116
1685642700000|2023-06-01 18:05:00|645.7|635.6|645.43|635.33|645.85|635.75|645.39|635.29|42
1685643000000|2023-06-01 18:10:00|645.4|635.3|645.71|635.61|645.94|635.84|645.34|635.24|101
1685643300000|2023-06-01 18:15:00|645.76|635.66|645.74|635.64|646.32|636.22|645.68|635.58|297
1685643600000|2023-06-01 18:20:00|645.76|635.66|645.73|635.63|646.04|635.94|645.63|635.53|95
1685643900000|2023-06-01 18:25:00|645.75|635.65|645.62|635.52|645.8|635.7|645.54|635.44|96
1685644200000|2023-06-01 18:30:00|645.63|635.53|645.2|635.1|645.73|635.63|645.2|635.1|123
1685644500000|2023-06-01 18:35:00|645.25|635.15|644.85|634.75|645.44|635.34|644.8|634.7|88
1685644800000|2023-06-01 18:40:00|644.89|634.79|644.94|634.84|645.08|634.98|644.74|634.64|151
1685645100000|2023-06-01 18:45:00|644.92|634.82|644.98|634.88|645.21|635.11|644.47|634.37|127
1685645400000|2023-06-01 18:50:00|645|634.9|644.6|634.5|645|634.9|644.52|634.42|91
1685645700000|2023-06-01 18:55:00|644.61|634.51|645.27|635.17|645.27|635.17|644.61|634.51|45
1685646000000|2023-06-01 19:00:00|645.3|635.2|645.62|635.52|645.7|635.6|645.07|634.97|101
1685646300000|2023-06-01 19:05:00|645.61|635.51|645.64|635.54|645.8|635.7|645.41|635.31|69
1685646600000|2023-06-01 19:10:00|645.7|635.6|645.73|635.63|645.74|635.64|645.4|635.3|45
1685646900000|2023-06-01 19:15:00|645.7|635.6|644.89|634.79|645.71|635.61|644.81|634.71|78
1685647200000|2023-06-01 19:20:00|644.91|634.81|644.74|634.64|645.21|635.11|644.64|634.54|72
1685647500000|2023-06-01 19:25:00|644.75|634.65|643.88|633.78|644.81|634.71|643.41|633.31|189
1685647800000|2023-06-01 19:30:00|643.85|633.75|641.23|631.13|644.1|634|638.97|628.87|715
1685648100000|2023-06-01 19:35:00|641.26|631.16|641.52|631.42|642.18|632.08|640.47|630.37|492
1685648400000|2023-06-01 19:40:00|641.5|631.4|642.19|632.09|642.32|632.22|641.23|631.13|261
1685648700000|2023-06-01 19:45:00|642.22|632.12|642.91|632.81|643.04|632.94|642.05|631.95|242
1685649000000|2023-06-01 19:50:00|642.96|632.86|642.99|632.89|643.02|632.92|641.94|631.84|321
1685649300000|2023-06-01 19:55:00|643|632.9|643.6|633.5|643.68|633.58|643|632.9|227
1685649600000|2023-06-01 20:00:00|643.58|633.48|644.25|634.15|644.36|634.26|643.38|633.28|197
1685649900000|2023-06-01 20:05:00|644.36|634.26|644.88|634.78|645.12|635.02|644.2|634.1|190
1685650200000|2023-06-01 20:10:00|644.84|634.74|644.47|634.37|644.88|634.78|644.12|634.02|270
1685650500000|2023-06-01 20:15:00|644.49|634.39|644.55|634.45|644.61|634.51|643.96|633.86|163
1685650800000|2023-06-01 20:20:00|644.53|634.43|644.24|634.14|644.82|634.72|643.95|633.85|159
1685651100000|2023-06-01 20:25:00|644.25|634.15|643.15|633.05|644.33|634.23|642.98|632.88|166
1685651400000|2023-06-01 20:30:00|643.17|633.07|643.12|633.02|643.27|633.17|642.95|632.85|89
1685651700000|2023-06-01 20:35:00|643.07|632.97|643.19|633.09|643.25|633.15|642.9|632.8|56
1685652000000|2023-06-01 20:40:00|643.18|633.08|642.38|632.28|643.19|633.09|642.27|632.17|195
1685652300000|2023-06-01 20:45:00|642.37|632.27|642.31|632.21|642.5|632.4|642.11|632.01|83
1685652600000|2023-06-01 20:50:00|642.37|632.27|642.38|632.28|642.6|632.5|642.16|632.06|84
1685652900000|2023-06-01 20:55:00|642.27|632.17|642.95|632.85|642.97|632.87|642.27|632.17|66
1685653200000|2023-06-01 21:00:00|642.96|632.86|644.07|633.97|644.09|633.99|642.89|632.79|172
1685653500000|2023-06-01 21:05:00|644.04|633.94|644.57|634.47|644.59|634.49|644.03|633.93|157
1685653800000|2023-06-01 21:10:00|644.56|634.46|644.33|634.23|644.56|634.46|644.24|634.14|76
1685654100000|2023-06-01 21:15:00|644.34|634.24|644.27|634.17|644.39|634.29|644.25|634.15|58
1685654400000|2023-06-01 21:20:00|644.28|634.18|644.55|634.45|644.64|634.54|644.18|634.08|50
1685654700000|2023-06-01 21:25:00|644.5|634.4|644.76|634.66|644.77|634.67|644.49|634.39|77
1685655000000|2023-06-01 21:30:00|644.78|634.68|644.15|634.05|644.85|634.75|644.11|634.01|80
1685655300000|2023-06-01 21:35:00|644.14|634.04|643.8|633.7|644.15|634.05|643.8|633.7|41
1685655600000|2023-06-01 21:40:00|643.81|633.71|643.26|633.16|643.81|633.71|643.26|633.16|89
1685655900000|2023-06-01 21:45:00|643.27|633.17|643.38|633.28|643.47|633.37|643.23|633.13|54
1685656200000|2023-06-01 21:50:00|643.42|633.32|642.94|632.84|643.42|633.32|642.89|632.79|87
1685656500000|2023-06-01 21:55:00|642.93|632.83|642.78|632.68|642.98|632.88|642.69|632.59|127
1685656800000|2023-06-01 22:00:00|642.82|632.72|642.59|632.49|642.82|632.72|642.11|632.01|137
1685657100000|2023-06-01 22:05:00|642.64|632.54|642.57|632.47|642.65|632.55|642.48|632.38|100
1685657400000|2023-06-01 22:10:00|642.56|632.46|641.98|631.88|642.93|632.83|641.76|631.66|223
1685657700000|2023-06-01 22:15:00|641.95|631.85|641.8|631.7|641.99|631.89|641.46|631.36|81
1685658000000|2023-06-01 22:20:00|641.79|631.69|641.55|631.45|641.81|631.71|641.55|631.45|49
1685658300000|2023-06-01 22:25:00|641.5|631.4|641.86|631.76|641.87|631.77|641.45|631.35|66
1685658600000|2023-06-01 22:30:00|641.87|631.77|642.52|632.42|642.54|632.44|641.86|631.76|88
1685658900000|2023-06-01 22:35:00|642.51|632.41|642.41|632.31|642.62|632.52|642.33|632.23|56
1685659200000|2023-06-01 22:40:00|642.42|632.32|642.15|632.05|642.51|632.41|641.94|631.84|115
1685659500000|2023-06-01 22:45:00|642.14|632.04|641.55|631.45|642.19|632.09|641.55|631.45|72
1685659800000|2023-06-01 22:50:00|641.8|631.7|642.25|632.15|642.3|632.2|641.57|631.47|94
1685660100000|2023-06-01 22:55:00|642.27|632.17|642|631.9|642.42|632.32|641.85|631.75|219
1685660400000|2023-06-01 23:00:00|641.99|631.89|641.93|631.83|642.16|632.06|641.74|631.64|184
1685660700000|2023-06-01 23:05:00|641.92|631.82|641.5|631.4|641.92|631.82|641.4|631.3|235
1685661000000|2023-06-01 23:10:00|641.56|631.46|641.48|631.38|641.75|631.65|641.41|631.31|134
1685661300000|2023-06-01 23:15:00|641.49|631.39|641.36|631.26|641.63|631.53|641.16|631.06|180
1685661600000|2023-06-01 23:20:00|641.37|631.27|641.78|631.68|641.83|631.73|641.25|631.15|196
1685661900000|2023-06-01 23:25:00|641.77|631.67|640.45|630.35|641.77|631.67|640.2|630.1|268
1685662200000|2023-06-01 23:30:00|640.46|630.36|639.05|628.95|640.48|630.38|637.25|627.15|535
1685662500000|2023-06-01 23:35:00|639.06|628.96|640.06|629.96|640.07|629.97|639.04|628.94|302
1685662800000|2023-06-01 23:40:00|640.05|629.95|639.63|629.53|640.12|630.02|639.21|629.11|313
1685663100000|2023-06-01 23:45:00|639.59|629.49|639.4|629.3|640.01|629.91|639.36|629.26|235
1685663400000|2023-06-01 23:50:00|639.42|629.32|639.44|629.34|639.58|629.48|639.06|628.96|149
1685663700000|2023-06-01 23:55:00|639.52|629.42|639.73|629.63|639.76|629.66|639.27|629.17|126
1685577600000|2023-06-01 00:00:00|653.41|643.31|653.17|643.07|653.67|643.57|652.69|642.59|174
1685577900000|2023-06-01 00:05:00|653.18|643.08|653.42|643.32|653.53|643.43|652.7|642.6|224
1685578200000|2023-06-01 00:10:00|653.33|643.23|655.5|645.4|656.27|646.17|653.33|643.23|498
1685578500000|2023-06-01 00:15:00|655.55|645.45|655.41|645.31|656.16|646.06|655.34|645.24|243
1685578800000|2023-06-01 00:20:00|655.46|645.36|656.14|646.04|656.2|646.1|655.4|645.3|221
1685579100000|2023-06-01 00:25:00|656.07|645.97|656.07|645.97|656.25|646.15|655.35|645.25|176
1685579400000|2023-06-01 00:30:00|656.06|645.96|654.32|644.22|656.29|646.19|654.32|644.22|317
1685579700000|2023-06-01 00:35:00|654.27|644.17|653.06|642.96|654.3|644.2|651.65|641.55|550
1685580000000|2023-06-01 00:40:00|653.01|642.91|653.84|643.74|653.91|643.81|653.01|642.91|386
1685580300000|2023-06-01 00:45:00|653.89|643.79|652.43|642.33|653.95|643.85|652.36|642.26|368
1685580600000|2023-06-01 00:50:00|652.45|642.35|652.17|642.07|652.62|642.52|652.02|641.92|279
1685580900000|2023-06-01 00:55:00|652.15|642.05|652.54|642.44|652.69|642.59|651.89|641.79|269
1685581200000|2023-06-01 01:00:00|652.64|642.54|653.27|643.17|653.31|643.21|652.47|642.37|159
1685581500000|2023-06-01 01:05:00|653.28|643.18|653.29|643.19|653.66|643.56|653.05|642.95|279
1685581800000|2023-06-01 01:10:00|653.32|643.22|654.09|643.99|654.34|644.24|653.3|643.2|272
1685582100000|2023-06-01 01:15:00|654.1|644|654.42|644.32|655.04|644.94|653.71|643.61|244
1685582400000|2023-06-01 01:20:00|654.62|644.52|654.35|644.25|654.77|644.67|654.2|644.1|131
1685582700000|2023-06-01 01:25:00|654.38|644.28|654.94|644.84|654.95|644.85|653.88|643.78|191
1685583000000|2023-06-01 01:30:00|654.97|644.87|654.84|644.74|655.44|645.34|654.83|644.73|232
1685583300000|2023-06-01 01:35:00|654.85|644.75|655.5|645.4|655.53|645.43|654.4|644.3|210
1685583600000|2023-06-01 01:40:00|655.49|645.39|655.5|645.4|656.13|646.03|655.48|645.38|169
1685583900000|2023-06-01 01:45:00|655.47|645.37|655.24|645.14|656.22|646.12|654.81|644.71|374
1685584200000|2023-06-01 01:50:00|655.25|645.15|654.59|644.49|655.26|645.16|654.18|644.08|312
1685584500000|2023-06-01 01:55:00|654.57|644.47|655.14|645.04|655.14|645.04|654.43|644.33|219
1685584800000|2023-06-01 02:00:00|655.19|645.09|654.49|644.39|655.6|645.5|654.49|644.39|149
1685585100000|2023-06-01 02:05:00|654.5|644.4|654.22|644.12|654.51|644.41|653.65|643.55|184
1685585400000|2023-06-01 02:10:00|654.2|644.1|653.93|643.83|654.27|644.17|653.65|643.55|120
1685585700000|2023-06-01 02:15:00|653.94|643.84|654.17|644.07|654.31|644.21|653.91|643.81|107
1685586000000|2023-06-01 02:20:00|654.15|644.05|654.18|644.08|654.56|644.46|653.99|643.89|199
1685586300000|2023-06-01 02:25:00|654.19|644.09|654|643.9|654.21|644.11|653.76|643.66|105
1685586600000|2023-06-01 02:30:00|653.97|643.87|654.14|644.04|654.67|644.57|653.82|643.72|112
1685586900000|2023-06-01 02:35:00|654.12|644.02|653.88|643.78|654.47|644.37|653.79|643.69|149
1685587200000|2023-06-01 02:40:00|653.86|643.76|653.32|643.22|653.89|643.79|653.3|643.2|171
1685587500000|2023-06-01 02:45:00|653.35|643.25|650.2|640.1|653.57|643.47|649.53|639.43|266
1685587800000|2023-06-01 02:50:00|650.14|640.04|647.18|637.08|650.14|640.04|646.74|636.64|687
1685588100000|2023-06-01 02:55:00|647.17|637.07|646.92|636.82|647.56|637.46|644.8|634.7|589
1685588400000|2023-06-01 03:00:00|646.87|636.77|644.82|634.72|647.38|637.28|643.23|633.13|593
1685588700000|2023-06-01 03:05:00|644.74|634.64|647.29|637.19|647.4|637.3|644.12|634.02|572
1685589000000|2023-06-01 03:10:00|647.35|637.25|647.32|637.22|647.74|637.64|646.74|636.64|401
1685589300000|2023-06-01 03:15:00|647.35|637.25|648.18|638.08|648.29|638.19|647|636.9|335
1685589600000|2023-06-01 03:20:00|648.22|638.12|648.54|638.44|648.78|638.68|648.02|637.92|233
1685589900000|2023-06-01 03:25:00|648.57|638.47|647.81|637.71|648.77|638.67|647.77|637.67|211
1685590200000|2023-06-01 03:30:00|647.77|637.67|649.31|639.21|649.43|639.33|647.75|637.65|220
1685590500000|2023-06-01 03:35:00|649.29|639.19|648.82|638.72|649.29|639.19|648.6|638.5|114
1685590800000|2023-06-01 03:40:00|648.83|638.73|648.54|638.44|648.94|638.84|648.41|638.31|99
1685591100000|2023-06-01 03:45:00|648.57|638.47|648.59|638.49|648.65|638.55|648.07|637.97|130
1685591400000|2023-06-01 03:50:00|648.56|638.46|648.65|638.55|648.94|638.84|648.47|638.37|140
1685591700000|2023-06-01 03:55:00|648.66|638.56|648.71|638.61|649.04|638.94|648.28|638.18|127
1685592000000|2023-06-01 04:00:00|648.68|638.58|649.55|639.45|649.55|639.45|648.57|638.47|206
1685592300000|2023-06-01 04:05:00|649.44|639.34|649.38|639.28|649.65|639.55|648.9|638.8|151
1685592600000|2023-06-01 04:10:00|649.48|639.38|649.03|638.93|649.48|639.38|648.79|638.69|129
1685592900000|2023-06-01 04:15:00|649.05|638.95|648.78|638.68|649.25|639.15|648.27|638.17|186
1685593200000|2023-06-01 04:20:00|648.8|638.7|648.61|638.51|649.03|638.93|648.2|638.1|148
1685593500000|2023-06-01 04:25:00|648.6|638.5|648.65|638.55|648.68|638.58|648.1|638|87
1685593800000|2023-06-01 04:30:00|648.66|638.56|649.22|639.12|649.31|639.21|648.61|638.51|187
1685594100000|2023-06-01 04:35:00|649.24|639.14|648.51|638.41|649.5|639.4|648.43|638.33|182
1685594400000|2023-06-01 04:40:00|648.46|638.36|648.67|638.57|648.67|638.57|647.92|637.82|124
1685594700000|2023-06-01 04:45:00|648.65|638.55|648.43|638.33|648.7|638.6|648.08|637.98|87
1685595000000|2023-06-01 04:50:00|648.41|638.31|647.82|637.72|648.55|638.45|647.78|637.68|60
1685595300000|2023-06-01 04:55:00|647.8|637.7|648.04|637.94|648.1|638|647.55|637.45|79
1685595600000|2023-06-01 05:00:00|648.09|637.99|647.83|637.73|648.09|637.99|647.43|637.33|54
1685595900000|2023-06-01 05:05:00|647.97|637.87|648.61|638.51|648.63|638.53|647.71|637.61|77
1685596200000|2023-06-01 05:10:00|648.63|638.53|649.27|639.17|649.32|639.22|648.5|638.4|120
1685596500000|2023-06-01 05:15:00|649.28|639.18|649.37|639.27|649.56|639.46|649.13|639.03|86
1685596800000|2023-06-01 05:20:00|649.36|639.26|649.62|639.52|649.95|639.85|649.22|639.12|97
1685597100000|2023-06-01 05:25:00|649.64|639.54|649.78|639.68|649.83|639.73|649.33|639.23|81
1685597400000|2023-06-01 05:30:00|649.8|639.7|649.7|639.6|649.9|639.8|649.4|639.3|76
1685597700000|2023-06-01 05:35:00|649.68|639.58|649.86|639.76|650.13|640.03|649.53|639.43|49
1685598000000|2023-06-01 05:40:00|650.01|639.91|649.8|639.7|650.35|640.25|649.6|639.5|142
1685598300000|2023-06-01 05:45:00|649.79|639.69|649.72|639.62|649.97|639.87|649.26|639.16|149
1685598600000|2023-06-01 05:50:00|649.7|639.6|650.02|639.92|650.04|639.94|649.64|639.54|98
1685598900000|2023-06-01 05:55:00|650|639.9|650.53|640.43|650.6|640.5|649.95|639.85|94
1685599200000|2023-06-01 06:00:00|650.56|640.46|650.29|640.19|650.73|640.63|650.15|640.05|86
1685599500000|2023-06-01 06:05:00|650.28|640.18|650.5|640.4|650.83|640.73|650.21|640.11|53
1685599800000|2023-06-01 06:10:00|650.55|640.45|650.48|640.38|650.85|640.75|650.25|640.15|133
1685600100000|2023-06-01 06:15:00|650.49|640.39|649.51|639.41|650.66|640.56|649.3|639.2|155
1685600400000|2023-06-01 06:20:00|649.47|639.37|649.4|639.3|649.68|639.58|649.25|639.15|109
1685600700000|2023-06-01 06:25:00|649.35|639.25|650.04|639.94|650.13|640.03|649.3|639.2|136
1685601000000|2023-06-01 06:30:00|650|639.9|650.47|640.37|650.47|640.37|649.8|639.7|65
1685601300000|2023-06-01 06:35:00|650.49|640.39|650.95|640.85|650.97|640.87|650.28|640.18|93
1685601600000|2023-06-01 06:40:00|650.87|640.77|650.8|640.7|650.99|640.89|650.45|640.35|24
1685601900000|2023-06-01 06:45:00|650.7|640.6|651.09|640.99|651.26|641.16|650.65|640.55|72
1685602200000|2023-06-01 06:50:00|650.89|640.79|650.49|640.39|651.13|641.03|650.49|640.39|82
1685602500000|2023-06-01 06:55:00|650.48|640.38|649.24|639.14|650.48|640.38|648.94|638.84|125
1685602800000|2023-06-01 07:00:00|648.84|638.74|648.9|638.8|649.37|639.27|648.35|638.25|231
1685603100000|2023-06-01 07:05:00|648.93|638.83|647.76|637.66|648.96|638.86|647.7|637.6|214
1685603400000|2023-06-01 07:10:00|647.77|637.67|647.74|637.64|647.86|637.76|647.63|637.53|196
1685603700000|2023-06-01 07:15:00|647.75|637.65|647.53|637.43|648.58|638.48|647.43|637.33|159
1685604000000|2023-06-01 07:20:00|647.56|637.46|648.67|638.57|648.69|638.59|647.56|637.46|106
1685604300000|2023-06-01 07:25:00|648.7|638.6|648.45|638.35|649.2|639.1|648.35|638.25|262
1685604600000|2023-06-01 07:30:00|648.44|638.34|648.03|637.93|648.54|638.44|647.61|637.51|126
1685604900000|2023-06-01 07:35:00|648.02|637.92|647.2|637.1|648.02|637.92|647.2|637.1|93
1685605200000|2023-06-01 07:40:00|647.38|637.28|647.22|637.12|647.9|637.8|647|636.9|116
1685605500000|2023-06-01 07:45:00|647.21|637.11|646.53|636.43|647.49|637.39|646.45|636.35|152
1685605800000|2023-06-01 07:50:00|646.75|636.65|646.22|636.12|646.94|636.84|646.08|635.98|160
1685606100000|2023-06-01 07:55:00|646.24|636.14|646.39|636.29|647.08|636.98|646.1|636|136
1685606400000|2023-06-01 08:00:00|646.42|636.32|645.65|635.55|646.76|636.66|645.55|635.45|231
1685606700000|2023-06-01 08:05:00|645.9|635.8|646.38|636.28|646.46|636.36|645.81|635.71|149
1685607000000|2023-06-01 08:10:00|646.39|636.29|646.29|636.19|646.5|636.4|645.89|635.79|118
1685607300000|2023-06-01 08:15:00|646.28|636.18|646.59|636.49|646.59|636.49|645.89|635.79|124
1685607600000|2023-06-01 08:20:00|646.57|636.47|645.41|635.31|646.57|636.47|645.2|635.1|59
1685607900000|2023-06-01 08:25:00|645.42|635.32|645.41|635.31|645.58|635.48|644.95|634.85|126
1685608200000|2023-06-01 08:30:00|645.4|635.3|645.45|635.35|645.59|635.49|645.18|635.08|55
1685608500000|2023-06-01 08:35:00|645.41|635.31|646.23|636.13|646.24|636.14|645.2|635.1|129
1685608800000|2023-06-01 08:40:00|646.21|636.11|646.57|636.47|646.64|636.54|646.08|635.98|122
1685609100000|2023-06-01 08:45:00|646.53|636.43|646.79|636.69|646.8|636.7|646.44|636.34|54
1685609400000|2023-06-01 08:50:00|646.89|636.79|647.61|637.51|647.64|637.54|646.89|636.79|71
1685609700000|2023-06-01 08:55:00|647.62|637.52|647.99|637.89|648.09|637.99|647.34|637.24|104
1685610000000|2023-06-01 09:00:00|648|637.9|648.5|638.4|648.57|638.47|647.82|637.72|136
1685610300000|2023-06-01 09:05:00|648.52|638.42|648.22|638.12|648.62|638.52|648.2|638.1|102
1685610600000|2023-06-01 09:10:00|648.3|638.2|648.76|638.66|648.78|638.68|648.3|638.2|58
1685610900000|2023-06-01 09:15:00|648.51|638.41|648.53|638.43|648.76|638.66|648.4|638.3|46
1685611200000|2023-06-01 09:20:00|648.58|638.48|648.81|638.71|649.13|639.03|648.58|638.48|141
1685611500000|2023-06-01 09:25:00|648.84|638.74|649.1|639|649.21|639.11|648.6|638.5|87
1685611800000|2023-06-01 09:30:00|649.08|638.98|648.73|638.63|649.17|639.07|648.65|638.55|85
1685612100000|2023-06-01 09:35:00|648.76|638.66|648.7|638.6|649.14|639.04|648.48|638.38|55
1685612400000|2023-06-01 09:40:00|648.59|638.49|648.6|638.5|649.05|638.95|648.43|638.33|86
1685612700000|2023-06-01 09:45:00|648.55|638.45|648.68|638.58|649|638.9|648.5|638.4|73
1685613000000|2023-06-01 09:50:00|648.69|638.59|648.5|638.4|649.14|639.04|648.5|638.4|92
1685613300000|2023-06-01 09:55:00|648.45|638.35|647.91|637.81|648.65|638.55|647.62|637.52|44
1685613600000|2023-06-01 10:00:00|647.86|637.76|647.49|637.39|648.17|638.07|647.29|637.19|185
1685613900000|2023-06-01 10:05:00|647.44|637.34|646.74|636.64|647.44|637.34|646.39|636.29|162
1685614200000|2023-06-01 10:10:00|646.69|636.59|646.66|636.56|646.79|636.69|646.14|636.04|150
1685614500000|2023-06-01 10:15:00|646.5|636.4|646.25|636.15|646.63|636.53|646.02|635.92|168
1685614800000|2023-06-01 10:20:00|646.27|636.17|646.86|636.76|647.1|637|646.27|636.17|145
1685615100000|2023-06-01 10:25:00|646.87|636.77|646.76|636.66|646.93|636.83|646.36|636.26|171
1685615400000|2023-06-01 10:30:00|646.77|636.67|646.73|636.63|646.99|636.89|646.46|636.36|98
1685615700000|2023-06-01 10:35:00|646.78|636.68|647|636.9|647.28|637.18|646.6|636.5|97
1685616000000|2023-06-01 10:40:00|646.82|636.72|647.04|636.94|647.26|637.16|646.6|636.5|117
1685616300000|2023-06-01 10:45:00|647.07|636.97|646.9|636.8|647.11|637.01|646.57|636.47|79
1685616600000|2023-06-01 10:50:00|646.92|636.82|646.59|636.49|646.92|636.82|646.3|636.2|84
1685616900000|2023-06-01 10:55:00|646.55|636.45|646.33|636.23|646.68|636.58|645.79|635.69|143
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.79|635.69|646.54|636.44|645.6|635.5|73
1685617500000|2023-06-01 11:05:00|645.8|635.7|645.71|635.61|645.95|635.85|645.4|635.3|85
1685617800000|2023-06-01 11:10:00|645.7|635.6|645.85|635.75|645.92|635.82|645.26|635.16|101
1685618100000|2023-06-01 11:15:00|645.8|635.7|646.48|636.38|646.48|636.38|645.8|635.7|83
1685618400000|2023-06-01 11:20:00|646.3|636.2|645.56|635.46|646.63|636.53|645.53|635.43|90
1685618700000|2023-06-01 11:25:00|645.55|635.45|644.94|634.84|645.61|635.51|644.82|634.72|114
1685619000000|2023-06-01 11:30:00|644.95|634.85|645.55|635.45|645.71|635.61|644.95|634.85|143
1685619300000|2023-06-01 11:35:00|645.53|635.43|645.47|635.37|645.6|635.5|644.76|634.66|110
1685619600000|2023-06-01 11:40:00|645.51|635.41|645.04|634.94|645.69|635.59|645.03|634.93|114
1685619900000|2023-06-01 11:45:00|645.06|634.96|645.59|635.49|645.82|635.72|644.78|634.68|91
1685620200000|2023-06-01 11:50:00|645.6|635.5|645.14|635.04|645.6|635.5|644.98|634.88|73
1685620500000|2023-06-01 11:55:00|645.19|635.09|645.54|635.44|645.55|635.45|644.98|634.88|59
1685620800000|2023-06-01 12:00:00|645.55|635.45|644.88|634.78|645.91|635.81|644.82|634.72|73
1685621100000|2023-06-01 12:05:00|644.9|634.8|645.08|634.98|645.27|635.17|644.42|634.32|163
1685621400000|2023-06-01 12:10:00|645.07|634.97|645.03|634.93|645.23|635.13|644.7|634.6|117
1685621700000|2023-06-01 12:15:00|645.05|634.95|645.01|634.91|645.39|635.29|644.56|634.46|352
1685622000000|2023-06-01 12:20:00|645|634.9|646.02|635.92|646.11|636.01|644.78|634.68|181
1685622300000|2023-06-01 12:25:00|646.11|636.01|645.62|635.52|646.29|636.19|645.55|635.45|112
1685622600000|2023-06-01 12:30:00|645.63|635.53|646.51|636.41|646.53|636.43|644.95|634.85|362
1685622900000|2023-06-01 12:35:00|646.48|636.38|646.16|636.06|646.48|636.38|645.76|635.66|141
1685623200000|2023-06-01 12:40:00|646.2|636.1|646.6|636.5|646.68|636.58|645.95|635.85|152
1685623500000|2023-06-01 12:45:00|646.63|636.53|646.54|636.44|646.8|636.7|645.89|635.79|127
1685623800000|2023-06-01 12:50:00|646.5|636.4|647.12|637.02|647.27|637.17|646.18|636.08|231
1685624100000|2023-06-01 12:55:00|647.14|637.04|646.98|636.88|647.35|637.25|646.69|636.59|119
1685624400000|2023-06-01 13:00:00|646.77|636.67|647|636.9|647.02|636.92|646.71|636.61|96
1685624700000|2023-06-01 13:05:00|646.79|636.69|646.61|636.51|647.2|637.1|646.51|636.41|113
1685625000000|2023-06-01 13:10:00|646.6|636.5|646|635.9|646.81|636.71|646|635.9|63
1685625300000|2023-06-01 13:15:00|645.95|635.85|645.34|635.24|645.95|635.85|645.24|635.14|115
1685625600000|2023-06-01 13:20:00|645.33|635.23|645.24|635.14|645.58|635.48|645.24|635.14|109
1685625900000|2023-06-01 13:25:00|645.18|635.08|645.01|634.91|645.37|635.27|644.96|634.86|119
1685626200000|2023-06-01 13:30:00|645.04|634.94|644.54|634.44|645.04|634.94|644.36|634.26|215
1685626500000|2023-06-01 13:35:00|644.52|634.42|644.83|634.73|644.87|634.77|643.73|633.63|190
1685626800000|2023-06-01 13:40:00|644.81|634.71|644.61|634.51|645.21|635.11|644.36|634.26|163
1685627100000|2023-06-01 13:45:00|644.62|634.52|644.4|634.3|644.67|634.57|644.18|634.08|216
1685627400000|2023-06-01 13:50:00|644.38|634.28|644.73|634.63|644.73|634.63|644.2|634.1|167
1685627700000|2023-06-01 13:55:00|644.74|634.64|644.84|634.74|645.43|635.33|644.61|634.51|290
1685628000000|2023-06-01 14:00:00|644.86|634.76|645.79|635.69|645.9|635.8|644.83|634.73|397
1685628300000|2023-06-01 14:05:00|645.71|635.61|646.74|636.64|647.1|637|645.71|635.61|279
1685628600000|2023-06-01 14:10:00|646.76|636.66|647.36|637.26|647.49|637.39|646.55|636.45|97
1685628900000|2023-06-01 14:15:00|647.34|637.24|646.29|636.19|647.34|637.24|646.01|635.91|298
1685629200000|2023-06-01 14:20:00|646.27|636.17|646.43|636.33|646.51|636.41|645.86|635.76|256
1685629500000|2023-06-01 14:25:00|646.4|636.3|647.06|636.96|647.16|637.06|646.32|636.22|193
1685629800000|2023-06-01 14:30:00|647.05|636.95|646.6|636.5|647.05|636.95|646.5|636.4|181
1685630100000|2023-06-01 14:35:00|646.66|636.56|646.35|636.25|646.66|636.56|646.1|636|80
1685630400000|2023-06-01 14:40:00|646.34|636.24|646.11|636.01|646.6|636.5|645.84|635.74|140
1685630700000|2023-06-01 14:45:00|646.17|636.07|646.55|636.45|646.78|636.68|645.92|635.82|184
1685631000000|2023-06-01 14:50:00|646.72|636.62|646.92|636.82|646.92|636.82|645.99|635.89|130
1685631300000|2023-06-01 14:55:00|646.72|636.62|646.68|636.58|647|636.9|646.65|636.55|76
1685631600000|2023-06-01 15:00:00|646.62|636.52|646.22|636.12|646.92|636.82|645.98|635.88|146
1685631900000|2023-06-01 15:05:00|646.21|636.11|646.52|636.42|646.52|636.42|645.83|635.73|137
1685632200000|2023-06-01 15:10:00|646.53|636.43|646.94|636.84|647|636.9|646.42|636.32|175
1685632500000|2023-06-01 15:15:00|646.99|636.89|646.69|636.59|647.19|637.09|646.63|636.53|230
1685632800000|2023-06-01 15:20:00|646.68|636.58|646.52|636.42|647.06|636.96|646.47|636.37|148
1685633100000|2023-06-01 15:25:00|646.62|636.52|646.34|636.24|646.83|636.73|646.25|636.15|120
1685633400000|2023-06-01 15:30:00|646.33|636.23|646.6|636.5|646.86|636.76|646.05|635.95|130
1685633700000|2023-06-01 15:35:00|646.73|636.63|646.15|636.05|646.73|636.63|645.97|635.87|75
1685634000000|2023-06-01 15:40:00|646.12|636.02|646.1|636|646.29|636.19|645.98|635.88|96
1685634300000|2023-06-01 15:45:00|646.15|636.05|645.2|635.1|646.15|636.05|645.2|635.1|64
1685634600000|2023-06-01 15:50:00|645.15|635.05|645.2|635.1|645.45|635.35|645.07|634.97|71
1685634900000|2023-06-01 15:55:00|645.07|634.97|646|635.9|646.06|635.96|645.07|634.97|75
1685635200000|2023-06-01 16:00:00|645.95|635.85|646.31|636.21|646.42|636.32|645.66|635.56|254
1685635500000|2023-06-01 16:05:00|646.32|636.22|646.26|636.16|646.39|636.29|646.08|635.98|148
1685635800000|2023-06-01 16:10:00|646.27|636.17|646.86|636.76|647.15|637.05|646.26|636.16|250
1685636100000|2023-06-01 16:15:00|646.88|636.78|647.16|637.06|647.3|637.2|646.67|636.57|167
1685636400000|2023-06-01 16:20:00|647.15|637.05|647.37|637.27|647.48|637.38|647.01|636.91|241
1685636700000|2023-06-01 16:25:00|647.35|637.25|647.07|636.97|647.77|637.67|646.96|636.86|271
1685637000000|2023-06-01 16:30:00|647.06|636.96|645.29|635.19|647.22|637.12|645.25|635.15|298
1685637300000|2023-06-01 16:35:00|645.28|635.18|644.78|634.68|645.58|635.48|644.34|634.24|202
1685637600000|2023-06-01 16:40:00|644.79|634.69|644.68|634.58|645.23|635.13|644.39|634.29|198
1685637900000|2023-06-01 16:45:00|644.7|634.6|645.08|634.98|645.3|635.2|644.52|634.42|185
1685638200000|2023-06-01 16:50:00|645.06|634.96|648.89|638.79|649.08|638.98|645.06|634.96|553
1685638500000|2023-06-01 16:55:00|648.83|638.73|649.48|639.38|650.4|640.3|648.83|638.73|593
1685638800000|2023-06-01 17:00:00|649.53|639.43|648.06|637.96|650.31|640.21|647.6|637.5|527
1685639100000|2023-06-01 17:05:00|648.05|637.95|648.31|638.21|649.22|639.12|648.03|637.93|286
1685639400000|2023-06-01 17:10:00|648.25|638.15|647.54|637.44|648.25|638.15|646.38|636.28|418
1685639700000|2023-06-01 17:15:00|647.49|637.39|647.95|637.85|648.06|637.96|647.04|636.94|332
1685640000000|2023-06-01 17:20:00|648|637.9|647.59|637.49|648.84|638.74|647.35|637.25|321
1685640300000|2023-06-01 17:25:00|647.64|637.54|647.56|637.46|648.06|637.96|647.25|637.15|182
1685640600000|2023-06-01 17:30:00|647.54|637.44|646.72|636.62|647.73|637.63|646.69|636.59|321
1685640900000|2023-06-01 17:35:00|646.77|636.67|647.1|637|647.15|637.05|646.72|636.62|148
1685641200000|2023-06-01 17:40:00|647.05|636.95|647.13|637.03|647.45|637.35|647.02|636.92|162
1685641500000|2023-06-01 17:45:00|647.11|637.01|647.18|637.08|647.45|637.35|647.02|636.92|141
1685641800000|2023-06-01 17:50:00|647.24|637.14|647.06|636.96|647.29|637.19|646.77|636.67|184
1685642100000|2023-06-01 17:55:00|647.02|636.92|646.52|636.42|647.06|636.96|646.42|636.32|153
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.73|635.63|646.69|636.59|645.73|635.63|116
1685642700000|2023-06-01 18:05:00|645.7|635.6|645.43|635.33|645.85|635.75|645.39|635.29|42
1685643000000|2023-06-01 18:10:00|645.4|635.3|645.71|635.61|645.94|635.84|645.34|635.24|101
1685643300000|2023-06-01 18:15:00|645.76|635.66|645.74|635.64|646.32|636.22|645.68|635.58|297
1685643600000|2023-06-01 18:20:00|645.76|635.66|645.73|635.63|646.04|635.94|645.63|635.53|95
1685643900000|2023-06-01 18:25:00|645.75|635.65|645.62|635.52|645.8|635.7|645.54|635.44|96
1685644200000|2023-06-01 18:30:00|645.63|635.53|645.2|635.1|645.73|635.63|645.2|635.1|123
1685644500000|2023-06-01 18:35:00|645.25|635.15|644.85|634.75|645.44|635.34|644.8|634.7|88
1685644800000|2023-06-01 18:40:00|644.89|634.79|644.94|634.84|645.08|634.98|644.74|634.64|151
1685645100000|2023-06-01 18:45:00|644.92|634.82|644.98|634.88|645.21|635.11|644.47|634.37|127
1685645400000|2023-06-01 18:50:00|645|634.9|644.6|634.5|645|634.9|644.52|634.42|91
1685645700000|2023-06-01 18:55:00|644.61|634.51|645.27|635.17|645.27|635.17|644.61|634.51|45
1685646000000|2023-06-01 19:00:00|645.3|635.2|645.62|635.52|645.7|635.6|645.07|634.97|101
1685646300000|2023-06-01 19:05:00|645.61|635.51|645.64|635.54|645.8|635.7|645.41|635.31|69
1685646600000|2023-06-01 19:10:00|645.7|635.6|645.73|635.63|645.74|635.64|645.4|635.3|45
1685646900000|2023-06-01 19:15:00|645.7|635.6|644.89|634.79|645.71|635.61|644.81|634.71|78
1685647200000|2023-06-01 19:20:00|644.91|634.81|644.74|634.64|645.21|635.11|644.64|634.54|72
1685647500000|2023-06-01 19:25:00|644.75|634.65|643.88|633.78|644.81|634.71|643.41|633.31|189
1685647800000|2023-06-01 19:30:00|643.85|633.75|641.23|631.13|644.1|634|638.97|628.87|715
1685648100000|2023-06-01 19:35:00|641.26|631.16|641.52|631.42|642.18|632.08|640.47|630.37|492
1685648400000|2023-06-01 19:40:00|641.5|631.4|642.19|632.09|642.32|632.22|641.23|631.13|261
1685648700000|2023-06-01 19:45:00|642.22|632.12|642.91|632.81|643.04|632.94|642.05|631.95|242
1685649000000|2023-06-01 19:50:00|642.96|632.86|642.99|632.89|643.02|632.92|641.94|631.84|321
1685649300000|2023-06-01 19:55:00|643|632.9|643.6|633.5|643.68|633.58|643|632.9|227
1685649600000|2023-06-01 20:00:00|643.58|633.48|644.25|634.15|644.36|634.26|643.38|633.28|197
1685649900000|2023-06-01 20:05:00|644.36|634.26|644.88|634.78|645.12|635.02|644.2|634.1|190
1685650200000|2023-06-01 20:10:00|644.84|634.74|644.47|634.37|644.88|634.78|644.12|634.02|270
1685650500000|2023-06-01 20:15:00|644.49|634.39|644.55|634.45|644.61|634.51|643.96|633.86|163
1685650800000|2023-06-01 20:20:00|644.53|634.43|644.24|634.14|644.82|634.72|643.95|633.85|159
1685651100000|2023-06-01 20:25:00|644.25|634.15|643.15|633.05|644.33|634.23|642.98|632.88|166
1685651400000|2023-06-01 20:30:00|643.17|633.07|643.12|633.02|643.27|633.17|642.95|632.85|89
1685651700000|2023-06-01 20:35:00|643.07|632.97|643.19|633.09|643.25|633.15|642.9|632.8|56
1685652000000|2023-06-01 20:40:00|643.18|633.08|642.38|632.28|643.19|633.09|642.27|632.17|195
1685652300000|2023-06-01 20:45:00|642.37|632.27|642.31|632.21|642.5|632.4|642.11|632.01|83
1685652600000|2023-06-01 20:50:00|642.37|632.27|642.38|632.28|642.6|632.5|642.16|632.06|84
1685652900000|2023-06-01 20:55:00|642.27|632.17|642.95|632.85|642.97|632.87|642.27|632.17|66
1685653200000|2023-06-01 21:00:00|642.96|632.86|644.07|633.97|644.09|633.99|642.89|632.79|172
1685653500000|2023-06-01 21:05:00|644.04|633.94|644.57|634.47|644.59|634.49|644.03|633.93|157
1685653800000|2023-06-01 21:10:00|644.56|634.46|644.33|634.23|644.56|634.46|644.24|634.14|76
1685654100000|2023-06-01 21:15:00|644.34|634.24|644.27|634.17|644.39|634.29|644.25|634.15|58
1685654400000|2023-06-01 21:20:00|644.28|634.18|644.55|634.45|644.64|634.54|644.18|634.08|50
1685654700000|2023-06-01 21:25:00|644.5|634.4|644.76|634.66|644.77|634.67|644.49|634.39|77
1685655000000|2023-06-01 21:30:00|644.78|634.68|644.15|634.05|644.85|634.75|644.11|634.01|80
1685655300000|2023-06-01 21:35:00|644.14|634.04|643.8|633.7|644.15|634.05|643.8|633.7|41
1685655600000|2023-06-01 21:40:00|643.81|633.71|643.26|633.16|643.81|633.71|643.26|633.16|89
1685655900000|2023-06-01 21:45:00|643.27|633.17|643.38|633.28|643.47|633.37|643.23|633.13|54
1685656200000|2023-06-01 21:50:00|643.42|633.32|642.94|632.84|643.42|633.32|642.89|632.79|87
1685656500000|2023-06-01 21:55:00|642.93|632.83|642.78|632.68|642.98|632.88|642.69|632.59|127
1685656800000|2023-06-01 22:00:00|642.82|632.72|642.59|632.49|642.82|632.72|642.11|632.01|137
1685657100000|2023-06-01 22:05:00|642.64|632.54|642.57|632.47|642.65|632.55|642.48|632.38|100
1685657400000|2023-06-01 22:10:00|642.56|632.46|641.98|631.88|642.93|632.83|641.76|631.66|223
1685657700000|2023-06-01 22:15:00|641.95|631.85|641.8|631.7|641.99|631.89|641.46|631.36|81
1685658000000|2023-06-01 22:20:00|641.79|631.69|641.55|631.45|641.81|631.71|641.55|631.45|49
1685658300000|2023-06-01 22:25:00|641.5|631.4|641.86|631.76|641.87|631.77|641.45|631.35|66
1685658600000|2023-06-01 22:30:00|641.87|631.77|642.52|632.42|642.54|632.44|641.86|631.76|88
1685658900000|2023-06-01 22:35:00|642.51|632.41|642.41|632.31|642.62|632.52|642.33|632.23|56
1685659200000|2023-06-01 22:40:00|642.42|632.32|642.15|632.05|642.51|632.41|641.94|631.84|115
1685659500000|2023-06-01 22:45:00|642.14|632.04|641.55|631.45|642.19|632.09|641.55|631.45|72
1685659800000|2023-06-01 22:50:00|641.8|631.7|642.25|632.15|642.3|632.2|641.57|631.47|94
1685660100000|2023-06-01 22:55:00|642.27|632.17|642|631.9|642.42|632.32|641.85|631.75|219
1685660400000|2023-06-01 23:00:00|641.99|631.89|641.93|631.83|642.16|632.06|641.74|631.64|184
1685660700000|2023-06-01 23:05:00|641.92|631.82|641.5|631.4|641.92|631.82|641.4|631.3|235
1685661000000|2023-06-01 23:10:00|641.56|631.46|641.48|631.38|641.75|631.65|641.41|631.31|134
1685661300000|2023-06-01 23:15:00|641.49|631.39|641.36|631.26|641.63|631.53|641.16|631.06|180
1685661600000|2023-06-01 23:20:00|641.37|631.27|641.78|631.68|641.83|631.73|641.25|631.15|196
1685661900000|2023-06-01 23:25:00|641.77|631.67|640.45|630.35|641.77|631.67|640.2|630.1|268
1685662200000|2023-06-01 23:30:00|640.46|630.36|639.05|628.95|640.48|630.38|637.25|627.15|535
1685662500000|2023-06-01 23:35:00|639.06|628.96|640.06|629.96|640.07|629.97|639.04|628.94|302
1685662800000|2023-06-01 23:40:00|640.05|629.95|639.63|629.53|640.12|630.02|639.21|629.11|313
1685663100000|2023-06-01 23:45:00|639.59|629.49|639.4|629.3|640.01|629.91|639.36|629.26|235
1685663400000|2023-06-01 23:50:00|639.42|629.32|639.44|629.34|639.58|629.48|639.06|628.96|149
1685663700000|2023-06-01 23:55:00|639.52|629.42|639.73|629.63|639.76|629.66|639.27|629.17|126
1685664000000|2023-06-02 00:00:00|639.74|629.64|639.94|629.84|640.24|630.14|639.33|629.23|232
1685664300000|2023-06-02 00:05:00|639.92|629.82|640.37|630.27|640.55|630.45|639.59|629.49|233
1685664600000|2023-06-02 00:10:00|640.39|630.29|640.04|629.94|640.39|630.29|640|629.9|137
1685664900000|2023-06-02 00:15:00|640.08|629.98|640.32|630.22|640.33|630.23|639.62|629.52|266
1685665200000|2023-06-02 00:20:00|640.33|630.23|639.11|629.01|640.4|630.3|639.02|628.92|204
1685665500000|2023-06-02 00:25:00|639.16|629.06|639.5|629.4|639.66|629.56|638.55|628.45|294
1685665800000|2023-06-02 00:30:00|639.42|629.32|640.19|630.09|640.33|630.23|639.2|629.1|174
1685666100000|2023-06-02 00:35:00|640.23|630.13|638.12|628.02|640.49|630.39|636.39|626.29|525
1685666400000|2023-06-02 00:40:00|638.17|628.07|641.68|631.58|642.23|632.13|638.17|628.07|541
1685666700000|2023-06-02 00:45:00|641.72|631.62|641.29|631.19|642.21|632.11|641.14|631.04|389
1685667000000|2023-06-02 00:50:00|641.28|631.18|641.19|631.09|641.29|631.19|640.75|630.65|227
1685667300000|2023-06-02 00:55:00|641.25|631.15|642.5|632.4|642.52|632.42|641.13|631.03|400
1685667600000|2023-06-02 01:00:00|642.55|632.45|640.89|630.79|642.7|632.6|640.89|630.79|271
1685667900000|2023-06-02 01:05:00|640.87|630.77|640.04|629.94|640.96|630.86|639.89|629.79|144
1685668200000|2023-06-02 01:10:00|640.02|629.92|640.55|630.45|640.79|630.69|639.98|629.88|280
1685668500000|2023-06-02 01:15:00|640.6|630.5|641.18|631.08|641.55|631.45|640.6|630.5|228
1685668800000|2023-06-02 01:20:00|641.23|631.13|642.8|632.7|643.08|632.98|641.23|631.13|206
1685669100000|2023-06-02 01:25:00|642.9|632.8|643.86|633.76|643.99|633.89|642.8|632.7|245
1685669400000|2023-06-02 01:30:00|643.91|633.81|644.51|634.41|644.62|634.52|643.82|633.72|295
1685669700000|2023-06-02 01:35:00|644.56|634.46|644.68|634.58|644.87|634.77|644.4|634.3|201
1685670000000|2023-06-02 01:40:00|644.63|634.53|644.46|634.36|644.73|634.63|644.17|634.07|142
1685670300000|2023-06-02 01:45:00|644.29|634.19|643.75|633.65|644.63|634.53|643.72|633.62|147
1685670600000|2023-06-02 01:50:00|643.73|633.63|643.86|633.76|644.1|634|643.69|633.59|152
1685670900000|2023-06-02 01:55:00|643.93|633.83|643.65|633.55|644.11|634.01|643.25|633.15|169
1685671200000|2023-06-02 02:00:00|643.73|633.63|643.4|633.3|643.82|633.72|643.4|633.3|173
1685671500000|2023-06-02 02:05:00|643.68|633.58|644.28|634.18|644.45|634.35|643.3|633.2|176
1685671800000|2023-06-02 02:10:00|644.34|634.24|644.51|634.41|644.74|634.64|644.19|634.09|170
1685672100000|2023-06-02 02:15:00|644.58|634.48|644.97|634.87|645.05|634.95|644.52|634.42|116
1685672400000|2023-06-02 02:20:00|644.89|634.79|646.22|636.12|646.38|636.28|644.89|634.79|444
1685672700000|2023-06-02 02:25:00|646.21|636.11|646.51|636.41|646.56|636.46|645.6|635.5|358
1685673000000|2023-06-02 02:30:00|646.56|636.46|647.09|636.99|647.16|637.06|646.41|636.31|206
1685673300000|2023-06-02 02:35:00|647.1|637|647.4|637.3|647.52|637.42|647.05|636.95|119
1685673600000|2023-06-02 02:40:00|647.35|637.25|647.03|636.93|647.38|637.28|646.91|636.81|78
1685673900000|2023-06-02 02:45:00|646.98|636.88|647.26|637.16|647.66|637.56|646.96|636.86|122
1685674200000|2023-06-02 02:50:00|647.27|637.17|647.14|637.04|647.5|637.4|647|636.9|85
1685674500000|2023-06-02 02:55:00|647.15|637.05|647.71|637.61|647.84|637.74|647.15|637.05|96
1685674800000|2023-06-02 03:00:00|647.75|637.65|648.06|637.96|648.18|638.08|647.53|637.43|132
1685675100000|2023-06-02 03:05:00|647.99|637.89|647.4|637.3|648.08|637.98|647.4|637.3|68
1685675400000|2023-06-02 03:10:00|647.45|637.35|648.28|638.18|648.33|638.23|647.45|637.35|73
1685675700000|2023-06-02 03:15:00|648.35|638.25|648.14|638.04|648.52|638.42|647.67|637.57|118
1685676000000|2023-06-02 03:20:00|648.16|638.06|648.59|638.49|648.69|638.59|648.12|638.02|107
1685676300000|2023-06-02 03:25:00|648.57|638.47|648.25|638.15|648.6|638.5|648.24|638.14|69
1685676600000|2023-06-02 03:30:00|648.19|638.09|648.27|638.17|648.61|638.51|648|637.9|122
1685676900000|2023-06-02 03:35:00|648.38|638.28|648.11|638.01|648.43|638.33|647.88|637.78|78
1685677200000|2023-06-02 03:40:00|648.13|638.03|648.28|638.18|648.4|638.3|647.84|637.74|35
1685677500000|2023-06-02 03:45:00|648.31|638.21|648.95|638.85|649.02|638.92|647.94|637.84|109
1685677800000|2023-06-02 03:50:00|648.89|638.79|649.15|639.05|649.23|639.13|648.74|638.64|122
1685678100000|2023-06-02 03:55:00|649.16|639.06|649.92|639.82|650.03|639.93|649.16|639.06|168
1685678400000|2023-06-02 04:00:00|649.91|639.81|649.82|639.72|650.1|640|649.56|639.46|266
1685678700000|2023-06-02 04:05:00|649.83|639.73|649.39|639.29|649.83|639.73|649.31|639.21|47
1685679000000|2023-06-02 04:10:00|649.38|639.28|648.69|638.59|649.46|639.36|648.69|638.59|74
1685679300000|2023-06-02 04:15:00|648.74|638.64|648.9|638.8|648.97|638.87|648.62|638.52|115
1685679600000|2023-06-02 04:20:00|648.94|638.84|650.09|639.99|650.45|640.35|648.89|638.79|208
1685679900000|2023-06-02 04:25:00|650.4|640.3|650.79|640.69|651.38|641.28|650.06|639.96|293
1685680200000|2023-06-02 04:30:00|650.85|640.75|651.24|641.14|651.26|641.16|650.55|640.45|180
1685680500000|2023-06-02 04:35:00|651.02|640.92|651.83|641.73|652.03|641.93|651.02|640.92|239
1685680800000|2023-06-02 04:40:00|651.94|641.84|651.79|641.69|652.06|641.96|651.35|641.25|276
1685681100000|2023-06-02 04:45:00|652|641.9|652|641.9|652.09|641.99|651.54|641.44|192
1685681400000|2023-06-02 04:50:00|651.95|641.85|651.79|641.69|652.16|642.06|651.74|641.64|99
1685681700000|2023-06-02 04:55:00|651.78|641.68|651.7|641.6|652.04|641.94|651.34|641.24|129
1685682000000|2023-06-02 05:00:00|651.68|641.58|652|641.9|652.04|641.94|651.63|641.53|151
1685682300000|2023-06-02 05:05:00|652.05|641.95|651.52|641.42|652.34|642.24|651.5|641.4|125
1685682600000|2023-06-02 05:10:00|651.5|641.4|651.39|641.29|651.63|641.53|651.16|641.06|60
1685682900000|2023-06-02 05:15:00|651.16|641.06|652.08|641.98|652.1|642|651.16|641.06|127
1685683200000|2023-06-02 05:20:00|652.07|641.97|652.35|642.25|652.83|642.73|651.95|641.85|408
1685683500000|2023-06-02 05:25:00|652.64|642.54|652.23|642.13|652.71|642.61|652.23|642.13|223
1685683800000|2023-06-02 05:30:00|652.25|642.15|652.9|642.8|652.95|642.85|652.25|642.15|267
1685684100000|2023-06-02 05:35:00|652.94|642.84|652.87|642.77|653.07|642.97|652.79|642.69|202
1685684400000|2023-06-02 05:40:00|652.9|642.8|652.19|642.09|653.38|643.28|652.19|642.09|233
1685684700000|2023-06-02 05:45:00|652.24|642.14|651.66|641.56|652.35|642.25|651.62|641.52|138
1685685000000|2023-06-02 05:50:00|651.61|641.51|651.35|641.25|651.81|641.71|651.1|641|128
1685685300000|2023-06-02 05:55:00|651.37|641.27|650.82|640.72|651.75|641.65|650.73|640.63|186
1685685600000|2023-06-02 06:00:00|650.8|640.7|650.3|640.2|651.2|641.1|650.07|639.97|231
1685685900000|2023-06-02 06:05:00|650.31|640.21|649.49|639.39|650.63|640.53|649.46|639.36|138
1685686200000|2023-06-02 06:10:00|649.58|639.48|649.5|639.4|649.74|639.64|649.15|639.05|130
1685686500000|2023-06-02 06:15:00|649.73|639.63|649.73|639.63|649.96|639.86|649.55|639.45|73
1685686800000|2023-06-02 06:20:00|649.74|639.64|649.39|639.29|649.85|639.75|649.38|639.28|64
1685687100000|2023-06-02 06:25:00|649.37|639.27|649.37|639.27|649.7|639.6|649.37|639.27|152
1685687400000|2023-06-02 06:30:00|649.4|639.3|648.98|638.88|649.74|639.64|648.82|638.72|67
1685687700000|2023-06-02 06:35:00|648.93|638.83|648.42|638.32|649.31|639.21|648.3|638.2|108
1685688000000|2023-06-02 06:40:00|648.44|638.34|648.45|638.35|648.56|638.46|648.23|638.13|104
1685688300000|2023-06-02 06:45:00|648.46|638.36|648.8|638.7|648.85|638.75|648.41|638.31|92
1685688600000|2023-06-02 06:50:00|648.81|638.71|647.97|637.87|648.81|638.71|647.82|637.72|242
1685688900000|2023-06-02 06:55:00|647.92|637.82|647.54|637.44|648.41|638.31|647.54|637.44|153
1685689200000|2023-06-02 07:00:00|647.52|637.42|647.97|637.87|648.28|638.18|647.52|637.42|142
1685689500000|2023-06-02 07:05:00|647.98|637.88|647|636.9|647.98|637.88|647|636.9|162
1685689800000|2023-06-02 07:10:00|647.15|637.05|647.32|637.22|647.78|637.68|647.15|637.05|84
1685690100000|2023-06-02 07:15:00|647.2|637.1|647.78|637.68|648.2|638.1|647.2|637.1|146
1685690400000|2023-06-02 07:20:00|647.75|637.65|647.63|637.53|648.15|638.05|647.4|637.3|129
1685690700000|2023-06-02 07:25:00|647.56|637.46|647.22|637.12|647.61|637.51|647.1|637|63
1685691000000|2023-06-02 07:30:00|647.25|637.15|647.24|637.14|647.56|637.46|647.22|637.12|42
1685691300000|2023-06-02 07:35:00|647.36|637.26|647.41|637.31|647.66|637.56|647.36|637.26|45
1685691600000|2023-06-02 07:40:00|647.37|637.27|647.47|637.37|647.55|637.45|647.28|637.18|42
1685691900000|2023-06-02 07:45:00|647.49|637.39|647.29|637.19|647.49|637.39|647.17|637.07|88
1685692200000|2023-06-02 07:50:00|647.32|637.22|647.23|637.13|647.36|637.26|647.17|637.07|70
1685692500000|2023-06-02 07:55:00|647.26|637.16|647.2|637.1|647.32|637.22|647.15|637.05|55
1685692800000|2023-06-02 08:00:00|647.31|637.21|647.43|637.33|647.55|637.45|647.2|637.1|104
1685693100000|2023-06-02 08:05:00|647.41|637.31|647.63|637.53|647.67|637.57|647.35|637.25|45
1685693400000|2023-06-02 08:10:00|647.58|637.48|647.46|637.36|647.7|637.6|647.3|637.2|55
1685693700000|2023-06-02 08:15:00|647.4|637.3|647.59|637.49|647.77|637.67|647.4|637.3|86
1685694000000|2023-06-02 08:20:00|647.65|637.55|647.27|637.17|647.65|637.55|647.18|637.08|156
1685694300000|2023-06-02 08:25:00|647.2|637.1|647.25|637.15|647.54|637.44|647.12|637.02|117
1685694600000|2023-06-02 08:30:00|647.34|637.24|647.05|636.95|647.36|637.26|647.03|636.93|85
1685694900000|2023-06-02 08:35:00|647.04|636.94|646.61|636.51|647.13|637.03|646.43|636.33|203
1685695200000|2023-06-02 08:40:00|646.67|636.57|647.47|637.37|647.74|637.64|646.6|636.5|144
1685695500000|2023-06-02 08:45:00|647.45|637.35|647.51|637.41|647.8|637.7|647.38|637.28|127
1685695800000|2023-06-02 08:50:00|647.54|637.44|648.52|638.42|648.56|638.46|647.43|637.33|138
1685696100000|2023-06-02 08:55:00|648.53|638.43|648.36|638.26|648.76|638.66|648.3|638.2|135
1685696400000|2023-06-02 09:00:00|648.3|638.2|648.63|638.53|648.66|638.56|648.2|638.1|155
1685696700000|2023-06-02 09:05:00|648.57|638.47|648.91|638.81|649.3|639.2|648.56|638.46|132
1685697000000|2023-06-02 09:10:00|648.89|638.79|648.47|640.37|649.47|640.39|648.35|638.58|116
1685697300000|2023-06-02 09:15:00|648.52|640.42|647.29|639.19|648.61|640.51|647|638.9|107
1685697600000|2023-06-02 09:20:00|647.12|639.02|647.57|639.47|647.71|639.61|647.11|639.01|118
1685697900000|2023-06-02 09:25:00|647.56|639.46|647.3|639.2|647.94|639.84|647.3|639.2|213
1685698200000|2023-06-02 09:30:00|647.25|639.15|646.37|638.27|647.36|639.26|646.3|638.2|132
1685698500000|2023-06-02 09:35:00|646.38|638.28|646.2|638.1|646.49|638.39|646.15|638.05|66
1685698800000|2023-06-02 09:40:00|646.28|638.18|645.89|637.79|646.55|638.45|645.79|637.69|131
1685699100000|2023-06-02 09:45:00|645.88|637.78|645.4|637.3|645.92|637.82|645.3|637.2|64
1685699400000|2023-06-02 09:50:00|645.3|637.2|645.38|637.28|645.6|637.5|645.2|637.1|62
1685699700000|2023-06-02 09:55:00|645.4|637.3|644.91|636.81|645.4|637.3|644.62|636.52|91
1685700000000|2023-06-02 10:00:00|644.97|636.87|644.66|636.56|645.14|637.04|644.63|636.53|49
1685700300000|2023-06-02 10:05:00|644.71|636.61|643.98|635.88|644.74|636.64|643.98|635.88|42
1685700600000|2023-06-02 10:10:00|643.95|635.85|644.25|636.15|644.25|636.15|643.46|635.36|68
1685700900000|2023-06-02 10:15:00|644.11|636.01|644.55|636.45|644.56|636.46|643.87|635.77|86
1685701200000|2023-06-02 10:20:00|644.56|636.46|645.24|637.14|645.31|637.21|644.53|636.43|135
1685701500000|2023-06-02 10:25:00|645.23|637.13|644.77|636.67|645.34|637.24|644.68|636.58|97
1685701800000|2023-06-02 10:30:00|644.74|636.64|644.57|636.47|644.83|636.73|644.41|636.31|48
1685702100000|2023-06-02 10:35:00|644.54|636.44|644.68|636.58|644.76|636.66|644.39|636.29|87
1685702400000|2023-06-02 10:40:00|644.64|636.54|644.59|636.49|644.71|636.61|644.22|636.12|97
1685702700000|2023-06-02 10:45:00|644.53|636.43|644.83|636.73|644.85|636.75|644.25|636.15|92
1685703000000|2023-06-02 10:50:00|644.84|636.74|645.61|637.51|645.68|637.58|644.82|636.72|149
1685703300000|2023-06-02 10:55:00|645.62|637.52|645.66|637.56|645.7|637.6|645.52|637.42|64
1685703600000|2023-06-02 11:00:00|645.67|637.57|646.05|637.95|646.35|638.25|645.59|637.49|114
1685703900000|2023-06-02 11:05:00|646.04|637.94|645.72|637.62|646.38|638.28|645.68|637.58|115
1685704200000|2023-06-02 11:10:00|645.71|637.61|645.44|637.34|645.82|637.72|645.32|637.22|80
1685704500000|2023-06-02 11:15:00|645.56|637.46|644.81|636.71|645.56|637.46|644.78|636.68|25
1685704800000|2023-06-02 11:20:00|644.78|636.68|644.63|636.53|644.85|636.75|644.63|636.53|62
1685705100000|2023-06-02 11:25:00|644.73|636.63|644.74|636.64|644.81|636.71|644.53|636.43|43
1685705400000|2023-06-02 11:30:00|644.72|636.62|645.7|637.6|645.82|637.72|644.63|636.53|180
1685705700000|2023-06-02 11:35:00|645.69|637.59|645.4|637.3|645.75|637.65|645.3|637.2|75
1685706000000|2023-06-02 11:40:00|645.44|637.34|645.9|637.8|646.01|637.91|645.3|637.2|92
1685706300000|2023-06-02 11:45:00|645.92|637.82|645.94|637.84|646.41|638.31|645.63|637.53|210
1685706600000|2023-06-02 11:50:00|645.96|637.86|645.75|637.65|646.28|638.18|645.52|637.42|278
1685706900000|2023-06-02 11:55:00|645.72|637.62|646.06|637.96|646.09|637.99|645.62|637.52|117
1685707200000|2023-06-02 12:00:00|646.08|637.98|645.28|637.18|646.08|637.98|645.28|637.18|158
1685707500000|2023-06-02 12:05:00|645.2|637.1|645.96|637.86|646.04|637.94|645.2|637.1|150
1685707800000|2023-06-02 12:10:00|645.95|637.85|645.91|637.81|646.09|637.99|645.76|637.66|124
1685708100000|2023-06-02 12:15:00|645.96|637.86|645.15|637.05|646.07|637.97|644.94|636.84|121
1685708400000|2023-06-02 12:20:00|645.16|637.06|646.13|638.03|646.19|638.09|645.16|637.06|111
1685708700000|2023-06-02 12:25:00|646.15|638.05|645.32|637.22|646.37|638.27|645.31|637.21|196
1685709000000|2023-06-02 12:30:00|645.27|637.17|643.48|635.38|645.68|637.58|641.76|633.66|830
1685709300000|2023-06-02 12:35:00|643.39|635.29|643.61|635.51|643.99|635.89|642.87|634.77|365
1685709600000|2023-06-02 12:40:00|643.63|635.53|645.15|637.05|646.35|638.25|643.63|635.53|369
1685709900000|2023-06-02 12:45:00|645.1|637|643.56|635.46|645.16|637.06|643.08|634.98|360
1685710200000|2023-06-02 12:50:00|643.58|635.48|643.2|635.1|643.58|635.48|642.36|634.26|334
1685710500000|2023-06-02 12:55:00|643.3|635.2|643.41|635.31|643.52|635.42|642.45|634.35|175
1685710800000|2023-06-02 13:00:00|643.42|635.32|642.9|634.8|643.6|635.5|642.89|634.79|185
1685711100000|2023-06-02 13:05:00|642.89|634.79|642.71|634.61|643.5|635.4|642.71|634.61|134
1685711400000|2023-06-02 13:10:00|642.67|634.57|641.79|633.69|642.7|634.6|641.79|633.69|151
1685711700000|2023-06-02 13:15:00|641.84|633.74|642.49|634.39|642.7|634.6|641.66|633.56|196
1685712000000|2023-06-02 13:20:00|642.46|634.36|642.08|633.98|642.46|634.36|641.49|633.39|137
1685712300000|2023-06-02 13:25:00|642.05|633.95|642.29|634.19|642.45|634.35|641.96|633.86|84
1685712600000|2023-06-02 13:30:00|642.27|634.17|642.63|634.53|642.78|634.68|642.2|634.1|189
1685712900000|2023-06-02 13:35:00|642.66|634.56|641.99|633.89|642.75|634.65|641.88|633.78|179
1685713200000|2023-06-02 13:40:00|642|633.9|642.57|634.47|642.68|634.58|641.94|633.84|163
1685713500000|2023-06-02 13:45:00|642.59|634.49|641.14|633.04|642.65|634.55|639.38|631.28|634
1685713800000|2023-06-02 13:50:00|641.13|633.03|641.13|633.03|641.87|633.77|640.9|632.8|523
1685714100000|2023-06-02 13:55:00|641.14|633.04|639.89|631.79|641.26|633.16|639.13|631.03|675
1685714400000|2023-06-02 14:00:00|639.94|631.84|642.11|634.01|642.37|634.27|639.17|631.07|546
1685714700000|2023-06-02 14:05:00|642.12|634.02|640.66|632.56|642.17|634.07|640.58|632.48|454
1685715000000|2023-06-02 14:10:00|640.7|632.6|642.34|634.24|642.52|634.42|640.58|632.48|319
1685715300000|2023-06-02 14:15:00|642.39|634.29|641.91|633.81|642.51|634.41|641.75|633.65|265
1685715600000|2023-06-02 14:20:00|641.96|633.86|641.53|633.43|642.15|634.05|641.33|633.23|175
1685715900000|2023-06-02 14:25:00|641.52|633.42|642.44|634.34|642.44|634.34|641.38|633.28|240
1685716200000|2023-06-02 14:30:00|642.31|634.21|642.2|634.1|642.63|634.53|641.72|633.62|179
1685716500000|2023-06-02 14:35:00|642.19|634.09|642.25|634.15|642.5|634.4|641.9|633.8|220
1685716800000|2023-06-02 14:40:00|642.26|634.16|641.78|633.68|642.31|634.21|641.53|633.43|184
1685717100000|2023-06-02 14:45:00|641.64|633.54|642.53|634.43|642.7|634.6|641.56|633.46|200
1685717400000|2023-06-02 14:50:00|642.52|634.42|641.88|633.78|642.52|634.42|641.88|633.78|157
1685717700000|2023-06-02 14:55:00|641.85|633.75|642.04|633.94|642.31|634.21|641.65|633.55|223
1685718000000|2023-06-02 15:00:00|642.05|633.95|642.78|634.68|642.96|634.86|641.98|633.88|148
1685718300000|2023-06-02 15:05:00|642.8|634.7|642.22|634.12|642.87|634.77|642.2|634.1|130
1685718600000|2023-06-02 15:10:00|642.21|634.11|642.42|634.32|642.47|634.37|642.1|634|150
1685718900000|2023-06-02 15:15:00|642.35|634.25|642.58|634.48|642.76|634.66|642.35|634.25|147
1685719200000|2023-06-02 15:20:00|642.57|634.47|642.44|634.34|642.95|634.85|642.26|634.16|134
1685719500000|2023-06-02 15:25:00|642.4|634.3|642.85|634.75|642.86|634.76|642.25|634.15|95
1685719800000|2023-06-02 15:30:00|642.87|634.77|642.84|634.74|643.02|634.92|642.66|634.56|102
1685720100000|2023-06-02 15:35:00|642.82|634.72|642.64|634.54|642.93|634.83|642.54|634.44|124
1685720400000|2023-06-02 15:40:00|642.65|634.55|642.74|634.64|643.24|635.14|642.65|634.55|251
1685720700000|2023-06-02 15:45:00|642.73|634.63|642.47|634.37|642.8|634.7|642.34|634.24|163
1685721000000|2023-06-02 15:50:00|642.51|634.41|643.44|635.34|643.49|635.39|642.51|634.41|173
1685721300000|2023-06-02 15:55:00|643.39|635.29|643.44|635.34|643.54|635.44|642.73|634.63|235
1685721600000|2023-06-02 16:00:00|643.43|635.33|642.49|634.39|643.72|635.62|642.3|634.2|241
1685721900000|2023-06-02 16:05:00|642.47|634.37|642.74|634.64|643.48|635.38|642.37|634.27|169
1685722200000|2023-06-02 16:10:00|642.76|634.66|641.51|633.41|642.76|634.66|641.46|633.36|120
1685722500000|2023-06-02 16:15:00|641.63|633.53|641.51|633.41|641.86|633.76|641.3|633.2|58
1685722800000|2023-06-02 16:20:00|641.56|633.46|641.42|633.32|642.33|634.23|641.42|633.32|105
1685723100000|2023-06-02 16:25:00|641.38|633.28|641.3|633.2|641.91|633.81|641.07|632.97|87
1685723400000|2023-06-02 16:30:00|641.42|633.32|642.51|634.41|642.51|634.41|641.42|633.32|106
1685723700000|2023-06-02 16:35:00|642.53|634.43|642.91|634.81|643.05|634.95|642.53|634.43|135
1685724000000|2023-06-02 16:40:00|642.93|634.83|642.33|634.23|642.95|634.85|641.64|633.54|194
1685724300000|2023-06-02 16:45:00|642.35|634.25|642.59|634.49|642.9|634.8|642.18|634.08|135
1685724600000|2023-06-02 16:50:00|642.57|634.47|642.24|634.14|642.58|634.48|641.82|633.72|106
1685724900000|2023-06-02 16:55:00|642.26|634.16|642.25|634.15|642.46|634.36|641.78|633.68|192
1685725200000|2023-06-02 17:00:00|642.27|634.17|642.76|634.66|642.79|634.69|641.77|633.67|157
1685725500000|2023-06-02 17:05:00|642.81|634.71|644.32|636.22|644.32|636.22|642.81|634.71|138
1685725800000|2023-06-02 17:10:00|644.34|636.24|645.35|637.25|645.4|637.3|644.31|636.21|219
1685726100000|2023-06-02 17:15:00|645.4|637.3|645.16|637.06|645.73|637.63|644.89|636.79|187
1685726400000|2023-06-02 17:20:00|645.15|637.05|644.91|636.81|645.36|637.26|644.77|636.67|136
1685726700000|2023-06-02 17:25:00|644.9|636.8|644.84|636.74|645.26|637.16|644.55|636.45|81
1685727000000|2023-06-02 17:30:00|644.87|636.77|645.94|637.84|646.29|638.19|644.79|636.69|100
1685727300000|2023-06-02 17:35:00|645.93|637.83|645.82|637.72|646.26|638.16|645.79|637.69|90
1685727600000|2023-06-02 17:40:00|645.8|637.7|644.79|636.69|645.81|637.71|644.7|636.6|134
1685727900000|2023-06-02 17:45:00|644.76|636.66|645.04|636.94|645.23|637.13|644.75|636.65|95
1685728200000|2023-06-02 17:50:00|645.08|636.98|645.75|637.65|645.75|637.65|644.83|636.73|100
1685728500000|2023-06-02 17:55:00|645.76|637.66|645.35|637.25|645.76|637.66|645.18|637.08|86
1685728800000|2023-06-02 18:00:00|645.25|637.15|644.73|636.63|645.58|637.48|644.64|636.54|89
1685729100000|2023-06-02 18:05:00|644.72|636.62|645.08|636.98|645.1|637|643.95|635.85|136
1685729400000|2023-06-02 18:10:00|645.07|636.97|644.83|636.73|645.59|637.49|644.7|636.6|170
1685729700000|2023-06-02 18:15:00|644.81|636.71|644.47|636.37|645.19|637.09|644.34|636.24|79
1685730000000|2023-06-02 18:20:00|644.45|636.35|644.73|636.63|644.77|636.67|644.45|636.35|37
1685730300000|2023-06-02 18:25:00|644.55|636.45|644.64|636.54|644.74|636.64|644.45|636.35|39
1685730600000|2023-06-02 18:30:00|644.66|636.56|644.24|636.14|644.71|636.61|644.23|636.13|76
1685730900000|2023-06-02 18:35:00|644.25|636.15|644.7|636.6|644.7|636.6|643.89|635.79|102
1685731200000|2023-06-02 18:40:00|644.51|636.41|644.85|636.75|645|636.9|644.48|636.38|100
1685731500000|2023-06-02 18:45:00|644.9|636.8|647.03|638.93|647.48|639.38|644.85|636.75|422
1685731800000|2023-06-02 18:50:00|646.99|638.89|647.2|639.1|647.56|639.46|646.58|638.48|331
1685732100000|2023-06-02 18:55:00|647.19|639.09|647.92|639.82|647.97|639.87|647|638.9|170
1685732400000|2023-06-02 19:00:00|647.89|639.79|648.5|640.4|648.61|640.51|647.65|639.55|234
1685732700000|2023-06-02 19:05:00|648.46|640.36|648.67|640.57|649.17|641.07|648.46|640.36|152
1685733000000|2023-06-02 19:10:00|648.75|640.65|648.9|640.8|649.01|640.91|648.54|640.44|108
1685733300000|2023-06-02 19:15:00|648.88|640.78|649.1|641|649.56|641.46|648.75|640.65|160
1685733600000|2023-06-02 19:20:00|649.08|640.98|648.59|640.49|649.13|641.03|648.44|640.34|134
1685733900000|2023-06-02 19:25:00|648.61|640.51|648.77|640.67|648.96|640.86|648.56|640.46|133
1685734200000|2023-06-02 19:30:00|648.78|640.68|648.98|640.88|649.02|640.92|648.56|640.46|107
1685734500000|2023-06-02 19:35:00|649|640.9|649.31|641.21|649.47|641.37|648.94|640.84|228
1685734800000|2023-06-02 19:40:00|649.3|641.2|648.64|640.54|649.5|641.4|648.55|640.45|152
1685735100000|2023-06-02 19:45:00|648.6|640.5|649.12|641.02|649.35|641.25|648.58|640.48|159
1685735400000|2023-06-02 19:50:00|649.09|640.99|649.15|641.05|649.28|641.18|648.59|640.49|121
1685735700000|2023-06-02 19:55:00|649.11|641.01|649.73|641.63|650.08|641.98|648.82|640.72|140
1685736000000|2023-06-02 20:00:00|649.64|641.54|649.9|641.8|650.1|642|649.64|641.54|132
1685736300000|2023-06-02 20:05:00|649.7|641.6|649.15|641.05|649.98|641.88|648.66|640.56|170
1685736600000|2023-06-02 20:10:00|648.67|640.57|648.72|640.62|649.28|641.18|648.53|640.43|123
1685736900000|2023-06-02 20:15:00|648.69|640.59|648.54|640.44|648.73|640.63|648.01|639.91|79
1685737200000|2023-06-02 20:20:00|648.51|640.41|649.15|641.05|649.56|641.46|648.51|640.41|166
1685737500000|2023-06-02 20:25:00|649.02|640.92|648.91|640.81|649.13|641.03|648.6|640.5|59
1685737800000|2023-06-02 20:30:00|648.96|640.86|648.73|640.63|649.26|641.16|648.56|640.46|180
1685738100000|2023-06-02 20:35:00|648.7|640.6|649.07|640.97|649.23|641.13|648.67|640.57|105
1685738400000|2023-06-02 20:40:00|649|640.9|649.24|641.14|649.33|641.23|649|640.9|72
1685738700000|2023-06-02 20:45:00|649.2|641.1|648.54|640.44|649.25|641.15|648.29|640.19|90
1685739000000|2023-06-02 20:50:00|648.45|640.35|648.16|640.06|648.5|640.4|647.67|639.57|93
1685739300000|2023-06-02 20:55:00|648.18|640.08|647.65|639.55|648.18|640.08|647.56|639.46|115
1685775600000|2023-06-03 07:00:00|648.34|640.24|648.59|640.49|648.63|640.53|648.19|640.09|63
1685775900000|2023-06-03 07:05:00|648.6|640.5|648.67|640.57|648.77|640.67|648.56|640.46|74
1685776200000|2023-06-03 07:10:00|648.66|640.56|648.01|639.91|648.74|640.64|647.79|639.69|128
1685776500000|2023-06-03 07:15:00|648.02|639.92|648.39|640.29|648.63|640.53|648.01|639.91|77
1685776800000|2023-06-03 07:20:00|648.38|640.28|647.71|639.61|648.69|640.59|647.69|639.59|143
1685777100000|2023-06-03 07:25:00|647.7|639.6|647.15|639.05|647.89|639.79|647.14|639.04|51
1685777400000|2023-06-03 07:30:00|647.18|639.08|647.01|638.91|647.4|639.3|647|638.9|35
1685777700000|2023-06-03 07:35:00|647|638.9|647.81|639.71|647.81|639.71|647|638.9|90
1685778000000|2023-06-03 07:40:00|647.85|639.75|647.69|639.59|648.21|640.11|647.69|639.59|100
1685778300000|2023-06-03 07:45:00|647.63|639.53|647.64|639.54|647.83|639.73|647.45|639.35|86
1685778600000|2023-06-03 07:50:00|647.63|639.53|647.81|639.71|647.84|639.74|647.45|639.35|91
1685778900000|2023-06-03 07:55:00|647.82|639.72|647.82|639.72|648.05|639.95|647.74|639.64|71
1685779200000|2023-06-03 08:00:00|647.86|639.76|647.9|639.8|648.23|640.13|647.86|639.76|107
1685779500000|2023-06-03 08:05:00|647.88|639.78|647.8|639.7|647.92|639.82|647.71|639.61|48
1685779800000|2023-06-03 08:10:00|647.74|639.64|647.59|639.49|647.82|639.72|647.5|639.4|41
1685780100000|2023-06-03 08:15:00|647.57|639.47|647.54|639.44|647.65|639.55|647.42|639.32|59
1685780400000|2023-06-03 08:20:00|647.52|639.42|647.14|639.04|647.6|639.5|647.14|639.04|13
1685780700000|2023-06-03 08:25:00|647.07|638.97|646.39|638.29|647.19|639.09|646.39|638.29|105
1685781000000|2023-06-03 08:30:00|646.4|638.3|646.37|638.27|646.74|638.64|646.37|638.27|81
1685781300000|2023-06-03 08:35:00|646.36|638.26|646.31|638.21|646.42|638.32|646.1|638|89
1685781600000|2023-06-03 08:40:00|646.3|638.2|646.76|638.66|646.87|638.77|646.3|638.2|42
1685781900000|2023-06-03 08:45:00|646.77|638.67|646.74|638.64|647.07|638.97|646.69|638.59|34
1685782200000|2023-06-03 08:50:00|646.73|638.63|646.92|638.82|646.96|638.86|646.29|638.19|110
1685782500000|2023-06-03 08:55:00|646.98|638.88|646.96|638.86|646.98|638.88|646.59|638.49|58
1685782800000|2023-06-03 09:00:00|646.91|638.81|646.72|638.62|647.1|639|646.7|638.6|72
1685783100000|2023-06-03 09:05:00|646.75|638.65|646.8|638.7|647.01|638.91|646.53|638.43|72
1685783400000|2023-06-03 09:10:00|646.86|638.76|646.96|638.86|647.11|639.01|646.55|638.45|40
1685783700000|2023-06-03 09:15:00|646.98|638.88|646.96|638.86|647.17|639.07|646.94|638.84|66
1685784000000|2023-06-03 09:20:00|647.02|638.92|646.95|638.85|647.34|639.24|646.89|638.79|75
1685784300000|2023-06-03 09:25:00|646.99|638.89|646.76|638.66|647.12|639.02|646.71|638.61|73
1685784600000|2023-06-03 09:30:00|646.77|638.67|647.11|639.01|647.31|639.21|646.77|638.67|114
1685784900000|2023-06-03 09:35:00|647.12|639.02|646.61|638.51|647.14|639.04|646.61|638.51|102
1685785200000|2023-06-03 09:40:00|646.62|638.52|646.44|638.34|646.81|638.71|646.44|638.34|128
1685785500000|2023-06-03 09:45:00|646.57|638.47|646.81|638.71|647.02|638.92|646.56|638.46|138
1685785800000|2023-06-03 09:50:00|646.83|638.73|647.2|639.1|647.23|639.13|646.78|638.68|103
1685786100000|2023-06-03 09:55:00|647.21|639.11|646.86|638.76|647.43|639.33|646.86|638.76|42
1685786400000|2023-06-03 10:00:00|646.87|638.77|646.32|638.22|646.87|638.77|646.28|638.18|71
1685786700000|2023-06-03 10:05:00|646.35|638.25|646.52|638.42|647|638.9|646.16|638.06|106
1685787000000|2023-06-03 10:10:00|646.47|638.37|646.25|638.15|646.48|638.38|645.81|637.71|160
1685787300000|2023-06-03 10:15:00|646.51|638.41|646.9|638.8|646.98|638.88|646.2|638.1|70
1685787600000|2023-06-03 10:20:00|647|638.9|646.69|638.59|647.03|638.93|646.63|638.53|57
1685787900000|2023-06-03 10:25:00|646.7|638.6|647.03|638.93|647.16|639.06|646.7|638.6|53
1685788200000|2023-06-03 10:30:00|647.12|639.02|647.65|639.55|647.69|639.59|647.11|639.01|125
1685788500000|2023-06-03 10:35:00|647.67|639.57|648.76|640.66|648.77|640.67|647.66|639.56|146
1685788800000|2023-06-03 10:40:00|648.77|640.67|648.2|640.1|648.77|640.67|648.11|640.01|91
1685789100000|2023-06-03 10:45:00|648.19|640.09|647.85|639.75|648.19|640.09|647.85|639.75|40
1685789400000|2023-06-03 10:50:00|647.84|639.74|647.55|639.45|647.88|639.78|647.55|639.45|45
1685789700000|2023-06-03 10:55:00|647.51|639.41|647.7|639.6|648|639.9|647.51|639.41|89
1685790000000|2023-06-03 11:00:00|647.76|639.66|648.01|639.91|648.08|639.98|647.74|639.64|45
1685790300000|2023-06-03 11:05:00|648|639.9|647.67|639.57|648.04|639.94|647.61|639.51|62
1685790600000|2023-06-03 11:10:00|647.66|639.56|647.95|639.85|647.95|639.85|647.66|639.56|48
1685790900000|2023-06-03 11:15:00|647.97|639.87|647.63|639.53|648.09|639.99|647.57|639.47|85
1685791200000|2023-06-03 11:20:00|647.65|639.55|647.66|639.56|647.67|639.57|647.63|639.53|29
1685791500000|2023-06-03 11:25:00|647.67|639.57|647.92|639.82|647.94|639.84|647.66|639.56|69
1685791800000|2023-06-03 11:30:00|647.93|639.83|648.19|640.09|648.57|640.47|647.88|639.78|155
1685792100000|2023-06-03 11:35:00|648.18|640.08|647.9|639.8|648.21|640.11|647.69|639.59|40
1685792400000|2023-06-03 11:40:00|647.96|639.86|647.62|639.52|648.03|639.93|647.62|639.52|40
1685792700000|2023-06-03 11:45:00|647.63|639.53|648.14|640.04|648.54|640.44|647.63|639.53|37
1685793000000|2023-06-03 11:50:00|647.88|639.78|647.87|639.77|648.06|639.96|647.65|639.55|60
1685793300000|2023-06-03 11:55:00|647.84|639.74|648.03|639.93|648.23|640.13|647.71|639.61|52
1685793600000|2023-06-03 12:00:00|648.04|639.94|648.64|640.54|648.68|640.58|647.95|639.85|78
1685793900000|2023-06-03 12:05:00|648.63|640.53|648.87|640.77|649.1|641|648.63|640.53|93
1685794200000|2023-06-03 12:10:00|648.88|640.78|648.32|640.22|648.96|640.86|648.32|640.22|42
1685794500000|2023-06-03 12:15:00|648.38|640.28|648.31|640.21|648.55|640.45|648.31|640.21|72
1685794800000|2023-06-03 12:20:00|648.32|640.22|648.83|640.73|649|640.9|648.31|640.21|148
1685795100000|2023-06-03 12:25:00|648.79|640.69|648.83|640.73|649.14|641.04|648.68|640.58|141
1685795400000|2023-06-03 12:30:00|648.84|640.74|648.76|640.66|648.85|640.75|648.37|640.27|86
1685795700000|2023-06-03 12:35:00|648.79|640.69|648.44|640.34|648.84|640.74|648.38|640.28|59
1685796000000|2023-06-03 12:40:00|648.4|640.3|648.71|640.61|648.81|640.71|648.38|640.28|60
1685796300000|2023-06-03 12:45:00|648.72|640.62|648.5|640.4|648.73|640.63|648.47|640.37|31
1685796600000|2023-06-03 12:50:00|648.42|640.32|648.41|640.31|648.68|640.58|648.4|640.3|64
1685796900000|2023-06-03 12:55:00|648.42|640.32|648.34|640.24|648.53|640.43|648.17|640.07|91
1685797200000|2023-06-03 13:00:00|648.31|640.21|648.16|640.06|648.61|640.51|648.04|639.94|112
1685797500000|2023-06-03 13:05:00|648.15|640.05|647.81|639.71|648.22|640.12|647.69|639.59|72
1685797800000|2023-06-03 13:10:00|647.8|639.7|647.81|639.71|647.95|639.85|647.52|639.42|32
1685798100000|2023-06-03 13:15:00|647.82|639.72|647.64|639.54|647.82|639.72|647.47|639.37|77
1685798400000|2023-06-03 13:20:00|647.66|639.56|646.98|638.88|647.73|639.63|646.91|638.81|165
1685798700000|2023-06-03 13:25:00|646.99|638.89|647.56|639.46|647.74|639.64|646.98|638.88|130
1685799000000|2023-06-03 13:30:00|647.51|639.41|647.8|639.7|647.88|639.78|647.24|639.14|164
1685799300000|2023-06-03 13:35:00|647.81|639.71|648.39|640.29|648.51|640.41|647.8|639.7|107
1685799600000|2023-06-03 13:40:00|648.43|640.33|648.6|640.5|648.72|640.62|648.41|640.31|141
1685799900000|2023-06-03 13:45:00|648.63|640.53|647.87|639.77|648.67|640.57|647.31|639.21|161
1685800200000|2023-06-03 13:50:00|647.85|639.75|648.05|639.95|648.18|640.08|647.85|639.75|62
1685800500000|2023-06-03 13:55:00|648.08|639.98|648.59|640.49|648.62|640.52|648.07|639.97|103
1685800800000|2023-06-03 14:00:00|648.6|640.5|648.61|640.51|648.78|640.68|648.39|640.29|107
1685801100000|2023-06-03 14:05:00|648.6|640.5|648.09|639.99|648.61|640.51|648.09|639.99|71
1685801400000|2023-06-03 14:10:00|648.07|639.97|648.7|640.6|648.7|640.6|647.88|639.78|81
1685801700000|2023-06-03 14:15:00|648.68|640.58|648.64|640.54|648.73|640.63|648.45|640.35|77
1685802000000|2023-06-03 14:20:00|648.69|640.59|649.22|641.12|649.25|641.15|648.64|640.54|83
1685802300000|2023-06-03 14:25:00|649.2|641.1|649.2|641.1|649.27|641.17|648.97|640.87|58
1685802600000|2023-06-03 14:30:00|649.22|641.12|648.88|640.78|649.22|641.12|648.84|640.74|31
1685802900000|2023-06-03 14:35:00|648.85|640.75|648.48|640.38|648.93|640.83|647.9|639.8|135
1685803200000|2023-06-03 14:40:00|648.47|640.37|648.11|640.01|648.57|640.47|648.09|639.99|83
1685803500000|2023-06-03 14:45:00|648.12|640.02|648.08|639.98|648.53|640.43|647.84|639.74|50
1685803800000|2023-06-03 14:50:00|648.22|640.12|647.66|639.56|648.22|640.12|647.49|639.39|77
1685804100000|2023-06-03 14:55:00|647.6|639.5|647.62|639.52|647.8|639.7|647.23|639.13|85
1685804400000|2023-06-03 15:00:00|647.61|639.51|647.63|639.53|647.91|639.81|647.33|639.23|145
1685804700000|2023-06-03 15:05:00|647.64|639.54|647.45|639.35|647.85|639.75|647.45|639.35|46
1685805000000|2023-06-03 15:10:00|647.48|639.38|646.06|637.96|647.48|639.38|646.06|637.96|228
1685805300000|2023-06-03 15:15:00|646.05|637.95|646.32|638.22|646.89|638.79|645.59|637.49|301
1685805600000|2023-06-03 15:20:00|646.39|638.29|647.13|639.03|647.18|639.08|646.27|638.17|199
1685805900000|2023-06-03 15:25:00|647.11|639.01|647.75|639.65|647.76|639.66|646.64|638.54|189
1685806200000|2023-06-03 15:30:00|647.73|639.63|647.13|639.03|647.8|639.7|647.07|638.97|218
1685806500000|2023-06-03 15:35:00|647.19|639.09|646.67|638.57|647.19|639.09|646.64|638.54|103
1685806800000|2023-06-03 15:40:00|646.65|638.55|646.88|638.78|646.9|638.8|646.61|638.51|28
1685807100000|2023-06-03 15:45:00|646.87|638.77|646.89|638.79|647.1|639|646.85|638.75|64
1685807400000|2023-06-03 15:50:00|646.9|638.8|646.82|638.72|647.28|639.18|646.49|638.39|164
1685807700000|2023-06-03 15:55:00|646.81|638.71|648.11|640.01|648.14|640.04|646.77|638.67|335
1685808000000|2023-06-03 16:00:00|648.13|640.03|648.22|640.12|648.25|640.15|648|639.9|150
1685808300000|2023-06-03 16:05:00|648.21|640.11|648.21|640.11|648.21|640.11|647.87|639.77|110
1685808600000|2023-06-03 16:10:00|648.2|640.1|648.42|640.32|648.43|640.33|647.93|639.83|130
1685808900000|2023-06-03 16:15:00|648.44|640.34|648.26|640.16|648.53|640.43|648.24|640.14|62
1685809200000|2023-06-03 16:20:00|648.27|640.17|648.84|640.74|648.88|640.78|648.16|640.06|143
1685809500000|2023-06-03 16:25:00|648.85|640.75|648.9|640.8|649.02|640.92|648.74|640.64|157
1685809800000|2023-06-03 16:30:00|648.91|640.81|648.73|640.63|648.98|640.88|648.71|640.61|183
1685810100000|2023-06-03 16:35:00|648.76|640.66|648.73|640.63|648.9|640.8|648.59|640.49|58
1685810400000|2023-06-03 16:40:00|648.74|640.64|648.39|640.29|648.88|640.78|648.26|640.16|117
1685810700000|2023-06-03 16:45:00|648.28|640.18|647.82|639.72|648.39|640.29|647.78|639.68|135
1685811000000|2023-06-03 16:50:00|647.85|639.75|648.09|639.99|648.16|640.06|647.8|639.7|94
1685811300000|2023-06-03 16:55:00|648.04|639.94|647.41|639.31|648.19|640.09|647.31|639.21|88
1685811600000|2023-06-03 17:00:00|647.39|639.29|647.01|638.91|647.41|639.31|646.77|638.67|56
1685811900000|2023-06-03 17:05:00|646.93|638.83|646.45|638.35|647.03|638.93|646.06|637.96|113
1685812200000|2023-06-03 17:10:00|646.4|638.3|644.49|636.39|646.41|638.31|644.13|636.03|273
1685812500000|2023-06-03 17:15:00|644.45|636.35|644.37|636.27|644.71|636.61|644.31|636.21|134
1685812800000|2023-06-03 17:20:00|644.39|636.29|645|636.9|645.03|636.93|644.39|636.29|75
1685813100000|2023-06-03 17:25:00|644.99|636.89|644.51|636.41|644.99|636.89|644.49|636.39|78
1685813400000|2023-06-03 17:30:00|644.47|636.37|644.41|636.31|644.57|636.47|643.58|635.48|188
1685813700000|2023-06-03 17:35:00|644.39|636.29|643.3|635.2|644.53|636.43|642.78|634.68|204
1685814000000|2023-06-03 17:40:00|643.39|635.29|643.4|635.3|643.55|635.45|643.2|635.1|165
1685814300000|2023-06-03 17:45:00|643.39|635.29|642.72|634.62|643.45|635.35|642.52|634.42|182
1685814600000|2023-06-03 17:50:00|642.71|634.61|643.06|634.96|643.13|635.03|642.21|634.11|207
1685814900000|2023-06-03 17:55:00|643.16|635.06|643.11|635.01|643.34|635.24|642.64|634.54|113
1685815200000|2023-06-03 18:00:00|643.12|635.02|643.45|635.35|643.81|635.71|642.99|634.89|144
1685815500000|2023-06-03 18:05:00|643.46|635.36|642.37|634.27|643.7|635.6|641.4|633.3|250
1685815800000|2023-06-03 18:10:00|642.36|634.26|642.24|634.14|642.51|634.41|642.2|634.1|151
1685816100000|2023-06-03 18:15:00|642.23|634.13|642.83|634.73|642.98|634.88|642.08|633.98|186
1685816400000|2023-06-03 18:20:00|642.81|634.71|643.3|635.2|643.37|635.27|642.62|634.52|128
1685816700000|2023-06-03 18:25:00|643.51|635.41|643.97|635.87|644.01|635.91|643.47|635.37|106
1685817000000|2023-06-03 18:30:00|643.98|635.88|644.03|635.93|644.46|636.36|643.82|635.72|104
1685817300000|2023-06-03 18:35:00|644.04|635.94|644.6|636.5|644.6|636.5|643.92|635.82|56
1685817600000|2023-06-03 18:40:00|644.58|636.48|643.98|635.88|644.83|636.73|643.97|635.87|79
1685817900000|2023-06-03 18:45:00|643.97|635.87|643.93|635.83|644.46|636.36|643.87|635.77|54
1685818200000|2023-06-03 18:50:00|643.91|635.81|643.96|635.86|644.05|635.95|643.44|635.34|157
1685818500000|2023-06-03 18:55:00|643.97|635.87|643.84|635.74|644.07|635.97|643.82|635.72|86
1685818800000|2023-06-03 19:00:00|643.83|635.73|644.04|635.94|644.04|635.94|643.82|635.72|89
1685819100000|2023-06-03 19:05:00|644.05|635.95|643.95|635.85|644.4|636.3|643.9|635.8|56
1685819400000|2023-06-03 19:10:00|643.97|635.87|643.81|635.71|644.37|636.27|643.75|635.65|112
1685819700000|2023-06-03 19:15:00|643.82|635.72|642.92|634.82|644.03|635.93|642.91|634.81|114
1685820000000|2023-06-03 19:20:00|642.91|634.81|643.11|635.01|643.11|635.01|641.84|633.74|183
1685820300000|2023-06-03 19:25:00|643.03|634.93|643.33|635.23|643.57|635.47|642.97|634.87|125
1685820600000|2023-06-03 19:30:00|643.49|635.39|643.34|635.24|643.54|635.44|643.11|635.01|85
1685820900000|2023-06-03 19:35:00|643.33|635.23|643.86|635.76|644.2|636.1|643.32|635.22|56
1685821200000|2023-06-03 19:40:00|643.8|635.7|643.94|635.84|644.22|636.12|643.59|635.49|37
1685821500000|2023-06-03 19:45:00|643.92|635.82|643.85|635.75|644.22|636.12|643.85|635.75|24
1685821800000|2023-06-03 19:50:00|643.84|635.74|643.3|635.2|644.24|636.14|641.88|633.78|408
1685822100000|2023-06-03 19:55:00|643.29|635.19|643.33|635.23|643.83|635.73|643.1|635|229
1685822400000|2023-06-03 20:00:00|643.31|635.21|643.3|635.2|643.53|635.43|643.07|634.97|156
1685822700000|2023-06-03 20:05:00|643.29|635.19|643.11|635.01|643.7|635.6|642.98|634.88|120
1685823000000|2023-06-03 20:10:00|643.01|634.91|642.34|634.24|643.09|634.99|642.22|634.12|70
1685823300000|2023-06-03 20:15:00|642.35|634.25|643.2|635.1|643.67|635.57|642.22|634.12|54
1685823600000|2023-06-03 20:20:00|643.18|635.08|643.87|635.77|643.94|635.84|643.16|635.06|47
1685823900000|2023-06-03 20:25:00|643.83|635.73|643.84|635.74|644|635.9|643.5|635.4|40
1685824200000|2023-06-03 20:30:00|643.88|635.78|644.37|636.27|644.63|636.53|643.83|635.73|89
1685824500000|2023-06-03 20:35:00|644.36|636.26|643.21|635.11|644.53|636.43|643.17|635.07|102
1685824800000|2023-06-03 20:40:00|643.25|635.15|643.2|635.1|644.25|636.15|643.16|635.06|33
1685825100000|2023-06-03 20:45:00|643.24|635.14|643.78|635.68|644|635.9|643.07|634.97|18
1685825400000|2023-06-03 20:50:00|644.25|636.15|643.57|635.47|644.25|636.15|643.38|635.28|130
1685825700000|2023-06-03 20:55:00|643.67|635.57|643.93|635.83|644.01|635.91|643.6|635.5|81
1685826000000|2023-06-03 21:00:00|643.89|635.79|644.34|636.24|644.37|636.27|643.89|635.79|69
1685826300000|2023-06-03 21:05:00|644.35|636.25|643.6|635.5|644.36|636.26|643.6|635.5|40
1685826600000|2023-06-03 21:10:00|643.53|635.43|643.24|635.14|644.36|636.26|641.83|633.73|283
1685826900000|2023-06-03 21:15:00|643.25|635.15|643.75|635.65|644|635.9|642.7|634.6|91
1685827200000|2023-06-03 21:20:00|643.92|635.82|643.58|635.48|644.34|636.24|643.58|635.48|50
1685827500000|2023-06-03 21:25:00|643.57|635.47|644.01|635.91|644.03|635.93|643.57|635.47|68
1685827800000|2023-06-03 21:30:00|644.06|635.96|643.42|635.32|644.46|636.36|643.42|635.32|52
1685828100000|2023-06-03 21:35:00|643.39|635.29|643.5|635.4|643.93|635.83|643.15|635.05|102
1685828400000|2023-06-03 21:40:00|643.49|635.39|643.86|635.76|644.05|635.95|643.48|635.38|63
1685828700000|2023-06-03 21:45:00|643.85|635.75|643.13|635.03|643.98|635.88|643.09|634.99|69
1685829000000|2023-06-03 21:50:00|643.16|635.06|643.17|635.07|643.19|635.09|642.93|634.83|27
1685829300000|2023-06-03 21:55:00|643.16|635.06|643.77|635.67|643.88|635.78|643.11|635.01|33
1685829600000|2023-06-03 22:00:00|643.74|635.64|643.8|635.7|644|635.9|643.1|635|47
1685829900000|2023-06-03 22:05:00|644.18|636.08|644.16|636.06|644.28|636.18|643.05|634.95|31
1685830200000|2023-06-03 22:10:00|644.14|636.04|644.01|635.91|644.6|636.5|643.85|635.75|62
1685830500000|2023-06-03 22:15:00|644.02|635.92|644.23|636.13|644.43|636.33|644.01|635.91|17
1685830800000|2023-06-03 22:20:00|644.25|636.15|644.23|636.13|644.25|636.15|643.72|635.62|30
1685831100000|2023-06-03 22:25:00|644.25|636.15|644.58|636.48|644.58|636.48|643.88|635.78|35
1685831400000|2023-06-03 22:30:00|644.84|636.74|644.63|636.53|644.84|636.74|644.26|636.16|19
1685831700000|2023-06-03 22:35:00|644.62|636.52|644.49|636.39|644.85|636.75|644.27|636.17|63
1685832000000|2023-06-03 22:40:00|644.83|636.73|645.29|637.19|645.52|637.42|644.82|636.72|55
1685832300000|2023-06-03 22:45:00|645.28|637.18|645.34|637.24|645.48|637.38|645.26|637.16|52
1685832600000|2023-06-03 22:50:00|645.35|637.25|645.3|637.2|645.67|637.57|644.91|636.81|57
1685832900000|2023-06-03 22:55:00|645.29|637.19|645.77|637.67|645.86|637.76|644.97|636.87|89
1685833200000|2023-06-03 23:00:00|645.76|637.66|645.21|637.11|645.77|637.67|645.21|637.11|67
1685833500000|2023-06-03 23:05:00|645.22|637.12|645.3|637.2|645.35|637.25|644.84|636.74|84
1685833800000|2023-06-03 23:10:00|645.29|637.19|645|636.9|645.35|637.25|644.94|636.84|110
1685834100000|2023-06-03 23:15:00|645.01|636.91|644.82|636.72|645.08|636.98|644.76|636.66|71
1685834400000|2023-06-03 23:20:00|644.73|636.63|644.97|636.87|645.05|636.95|644.73|636.63|54
1685834700000|2023-06-03 23:25:00|644.91|636.81|645.73|637.63|645.75|637.65|644.71|636.61|46
1685835000000|2023-06-03 23:30:00|645.74|637.64|645.57|637.47|645.76|637.66|645.54|637.44|44
1685835300000|2023-06-03 23:35:00|645.58|637.48|645.52|637.42|645.64|637.54|645.34|637.24|68
1685835600000|2023-06-03 23:40:00|645.54|637.44|645.67|637.57|646.26|638.16|645.49|637.39|40
1685835900000|2023-06-03 23:45:00|645.69|637.59|646.1|638|646.26|638.16|645.69|637.59|45
1685836200000|2023-06-03 23:50:00|646.08|637.98|646.12|638.02|646.26|638.16|646.02|637.92|46
1685836500000|2023-06-03 23:55:00|646.16|638.06|646.48|638.38|646.55|638.45|646.16|638.06|49
1685836800000|2023-06-04 00:00:00|646.5|638.4|646.01|637.91|646.52|638.42|646.01|637.91|117
1685837100000|2023-06-04 00:05:00|646|637.9|646.48|638.38|646.52|638.42|645.89|637.79|46
1685837400000|2023-06-04 00:10:00|646.47|638.37|646.38|638.28|646.58|638.48|646.21|638.11|56
1685837700000|2023-06-04 00:15:00|646.35|638.25|646.58|638.48|646.58|638.48|646.2|638.1|71
1685838000000|2023-06-04 00:20:00|646.55|638.45|646.23|638.13|646.69|638.59|646.18|638.08|66
1685838300000|2023-06-04 00:25:00|646.25|638.15|646.38|638.28|646.62|638.52|646.19|638.09|65
1685838600000|2023-06-04 00:30:00|646.35|638.25|646.47|638.37|646.57|638.47|645.92|637.82|55
1685838900000|2023-06-04 00:35:00|646.46|638.36|645.91|637.81|646.54|638.44|645.8|637.7|68
1685839200000|2023-06-04 00:40:00|645.89|637.79|645.89|637.79|646.17|638.07|645.77|637.67|64
1685839500000|2023-06-04 00:45:00|645.88|637.78|645.64|637.54|645.99|637.89|645.57|637.47|73
1685839800000|2023-06-04 00:50:00|645.65|637.55|645.54|637.44|645.77|637.67|645.53|637.43|56
1685840100000|2023-06-04 00:55:00|645.52|637.42|645.39|637.29|646|637.9|645.32|637.22|109
1685840400000|2023-06-04 01:00:00|645.38|637.28|644.42|636.32|645.66|637.56|643.89|635.79|202
1685840700000|2023-06-04 01:05:00|644.41|636.31|644.67|636.57|644.69|636.59|643.99|635.89|147
1685841000000|2023-06-04 01:10:00|644.66|636.56|645.68|637.58|645.74|637.64|644.63|636.53|153
1685841300000|2023-06-04 01:15:00|645.44|637.34|645.99|637.89|646.28|638.18|645.38|637.28|176
1685841600000|2023-06-04 01:20:00|646|637.9|646.37|638.27|646.37|638.27|645.88|637.78|77
1685841900000|2023-06-04 01:25:00|646.34|638.24|646.58|638.48|646.63|638.53|646.25|638.15|56
1685842200000|2023-06-04 01:30:00|646.57|638.47|646.76|638.66|647.32|639.22|646.57|638.47|102
1685842500000|2023-06-04 01:35:00|646.75|638.65|646.68|638.58|647.16|639.06|646.64|638.54|36
1685842800000|2023-06-04 01:40:00|646.69|638.59|646.73|638.63|646.75|638.65|646.45|638.35|93
1685843100000|2023-06-04 01:45:00|646.87|638.77|647.02|638.92|647.04|638.94|646.7|638.6|64
1685843400000|2023-06-04 01:50:00|647.11|639.01|647.26|639.16|647.56|639.46|647.06|638.96|52
1685843700000|2023-06-04 01:55:00|647.27|639.17|647.56|639.46|647.56|639.46|647.25|639.15|41
1685844000000|2023-06-04 02:00:00|647.52|639.42|647.32|639.22|647.67|639.57|647.3|639.2|38
1685844300000|2023-06-04 02:05:00|647.37|639.27|647.56|639.46|647.67|639.57|647.12|639.02|60
1685844600000|2023-06-04 02:10:00|647.55|639.45|648.14|640.04|648.17|640.07|647.55|639.45|72
1685844900000|2023-06-04 02:15:00|648.22|640.12|648.03|639.93|648.32|640.22|647.78|639.68|69
1685845200000|2023-06-04 02:20:00|648.18|640.08|648.15|640.05|648.48|640.38|648.12|640.02|101
1685845500000|2023-06-04 02:25:00|648.16|640.06|647.41|639.31|648.22|640.12|647.39|639.29|80
1685845800000|2023-06-04 02:30:00|647.44|639.34|648.65|640.55|648.7|640.6|647.44|639.34|94
1685846100000|2023-06-04 02:35:00|648.64|640.54|649.29|641.19|649.42|641.32|648.62|640.52|160
1685846400000|2023-06-04 02:40:00|649.24|641.14|649.81|641.71|650.01|641.91|649.24|641.14|73
1685846700000|2023-06-04 02:45:00|649.8|641.7|650.34|642.24|650.36|642.26|649.7|641.6|40
1685847000000|2023-06-04 02:50:00|650.44|642.34|650.55|642.45|650.74|642.64|650.43|642.33|128
1685847300000|2023-06-04 02:55:00|650.56|642.46|650.75|642.65|650.95|642.85|650.54|642.44|61
1685847600000|2023-06-04 03:00:00|650.8|642.7|650.63|642.53|650.8|642.7|650.62|642.52|76
1685847900000|2023-06-04 03:05:00|650.62|642.52|650.5|642.4|650.62|642.52|650.01|641.91|36
1685848200000|2023-06-04 03:10:00|650.49|642.39|650.72|642.62|650.85|642.75|650.4|642.3|45
1685848500000|2023-06-04 03:15:00|650.71|642.61|649.72|641.62|650.72|642.62|649.71|641.61|115
1685848800000|2023-06-04 03:20:00|649.73|641.63|649.82|641.72|650.1|642|649.59|641.49|86
1685849100000|2023-06-04 03:25:00|649.83|641.73|649.67|641.57|650.21|642.11|649.59|641.49|87
1685849400000|2023-06-04 03:30:00|649.69|641.59|649.7|641.6|649.88|641.78|649.62|641.52|55
1685849700000|2023-06-04 03:35:00|649.73|641.63|649.63|641.53|649.9|641.8|649.39|641.29|65
1685850000000|2023-06-04 03:40:00|649.64|641.54|649.78|641.68|649.83|641.73|649.6|641.5|69
1685850300000|2023-06-04 03:45:00|649.77|641.67|649.86|641.76|650.04|641.94|649.66|641.56|52
1685850600000|2023-06-04 03:50:00|649.91|641.81|650.29|642.19|650.39|642.29|649.86|641.76|101
1685850900000|2023-06-04 03:55:00|650.37|642.27|649.92|641.82|650.37|642.27|649.78|641.68|71
1685851200000|2023-06-04 04:00:00|649.86|641.76|649.46|641.36|650.11|642.01|649.46|641.36|94
1685851500000|2023-06-04 04:05:00|649.43|641.33|649.19|641.09|649.64|641.54|649.16|641.06|73
1685851800000|2023-06-04 04:10:00|649.25|641.15|649.4|641.3|649.41|641.31|649.14|641.04|65
1685852100000|2023-06-04 04:15:00|649.39|641.29|649.27|641.17|649.46|641.36|648.98|640.88|126
1685852400000|2023-06-04 04:20:00|649.26|641.16|649.14|641.04|649.28|641.18|649.09|640.99|68
1685852700000|2023-06-04 04:25:00|649.15|641.05|648.63|640.53|649.32|641.22|648.57|640.47|67
1685853000000|2023-06-04 04:30:00|648.59|640.49|648.65|640.55|648.65|640.55|648.45|640.35|83
1685853300000|2023-06-04 04:35:00|648.64|640.54|648.54|640.44|648.71|640.61|648.44|640.34|85
1685853600000|2023-06-04 04:40:00|648.53|640.43|648.35|640.25|648.54|640.44|648.29|640.19|94
1685853900000|2023-06-04 04:45:00|648.34|640.24|647.77|639.67|648.34|640.24|647.73|639.63|73
1685854200000|2023-06-04 04:50:00|647.78|639.68|648.03|639.93|648.09|639.99|647.77|639.67|74
1685854500000|2023-06-04 04:55:00|648.02|639.92|648.12|640.02|648.27|640.17|647.99|639.89|30
1685854800000|2023-06-04 05:00:00|648.13|640.03|648.47|640.37|648.56|640.46|648.13|640.03|39
1685855100000|2023-06-04 05:05:00|648.55|640.45|648.87|640.77|648.88|640.78|648.41|640.31|65
1685855400000|2023-06-04 05:10:00|648.86|640.76|649.12|641.02|649.12|641.02|648.8|640.7|42
1685855700000|2023-06-04 05:15:00|649.06|640.96|648.77|640.67|649.2|641.1|648.68|640.58|81
1685856000000|2023-06-04 05:20:00|648.72|640.62|649.2|641.1|649.35|641.25|648.72|640.62|53
1685856300000|2023-06-04 05:25:00|649.16|641.06|649.63|641.53|649.64|641.54|648.9|640.8|93
1685856600000|2023-06-04 05:30:00|649.64|641.54|649.91|641.81|650.16|642.06|649.63|641.53|65
1685856900000|2023-06-04 05:35:00|649.94|641.84|649.69|641.59|650.12|642.02|649.65|641.55|180
1685857200000|2023-06-04 05:40:00|649.7|641.6|649.35|641.25|649.7|641.6|649.35|641.25|45
1685857500000|2023-06-04 05:45:00|649.34|641.24|649.24|641.14|649.53|641.43|649.23|641.13|80
1685857800000|2023-06-04 05:50:00|649.27|641.17|649.36|641.26|649.36|641.26|649.18|641.08|43
1685858100000|2023-06-04 05:55:00|649.35|641.25|649.27|641.17|649.4|641.3|649.26|641.16|42
1685858400000|2023-06-04 06:00:00|649.34|641.24|649.26|641.16|649.61|641.51|649.21|641.11|101
1685858700000|2023-06-04 06:05:00|649.27|641.17|649.29|641.19|649.56|641.46|649.22|641.12|79
1685859000000|2023-06-04 06:10:00|649.27|641.17|649.1|641|649.5|641.4|649.03|640.93|87
1685859300000|2023-06-04 06:15:00|649.09|640.99|649.06|640.96|649.33|641.23|648.9|640.8|90
1685859600000|2023-06-04 06:20:00|649.07|640.97|648.61|640.51|649.1|641|648.28|640.18|83
1685859900000|2023-06-04 06:25:00|648.55|640.45|648.7|640.6|648.74|640.64|648.48|640.38|38
1685860200000|2023-06-04 06:30:00|648.69|640.59|649.1|641|649.21|641.11|648.67|640.57|96
1685860500000|2023-06-04 06:35:00|649.12|641.02|649.28|641.18|649.47|641.37|649.12|641.02|72
1685860800000|2023-06-04 06:40:00|649.33|641.23|650.18|642.08|650.27|642.17|649.32|641.22|196
1685861100000|2023-06-04 06:45:00|650.24|642.14|650.55|642.45|651.12|643.02|650.18|642.08|293
1685861400000|2023-06-04 06:50:00|650.56|642.46|650.78|642.68|650.79|642.69|649.8|641.7|206
1685861700000|2023-06-04 06:55:00|650.79|642.69|651.1|643|651.14|643.04|650.78|642.68|123
1685862000000|2023-06-04 07:00:00|651.09|642.99|651.32|643.22|651.44|643.34|650.72|642.62|210
1685862300000|2023-06-04 07:05:00|651.38|643.28|651.49|643.39|651.63|643.53|651.38|643.28|141
1685862600000|2023-06-04 07:10:00|651.51|643.41|651.7|643.6|651.7|643.6|651.45|643.35|59
1685862900000|2023-06-04 07:15:00|651.69|643.59|651.34|643.24|651.84|643.74|651.23|643.13|166
1685863200000|2023-06-04 07:20:00|651.35|643.25|651.69|643.59|651.72|643.62|651.34|643.24|106
1685863500000|2023-06-04 07:25:00|651.68|643.58|651.24|643.14|651.82|643.72|651.19|643.09|96
1685863800000|2023-06-04 07:30:00|651.26|643.16|651.67|643.57|651.91|643.81|651.2|643.1|149
1685864100000|2023-06-04 07:35:00|651.72|643.62|652.12|644.02|652.19|644.09|651.64|643.54|100
1685864400000|2023-06-04 07:40:00|652.11|644.01|651.93|643.83|652.27|644.17|651.93|643.83|118
1685864700000|2023-06-04 07:45:00|651.94|643.84|652.34|644.24|652.34|644.24|651.91|643.81|37
1685865000000|2023-06-04 07:50:00|652.33|644.23|652.75|644.65|653.12|645.02|652.33|644.23|197
1685865300000|2023-06-04 07:55:00|652.74|644.64|652.77|644.67|653.66|645.56|652.7|644.6|268
1685865600000|2023-06-04 08:00:00|652.79|644.69|653.39|645.29|653.81|645.71|652.79|644.69|333
1685865900000|2023-06-04 08:05:00|653.41|645.31|652.79|644.69|653.81|645.71|652.78|644.68|231
1685866200000|2023-06-04 08:10:00|652.8|644.7|653.52|645.42|653.54|645.44|652.8|644.7|156
1685866500000|2023-06-04 08:15:00|653.55|645.45|653.4|645.3|653.62|645.52|653.33|645.23|125
1685866800000|2023-06-04 08:20:00|653.39|645.29|653.17|645.07|653.63|645.53|653.16|645.06|172
1685867100000|2023-06-04 08:25:00|653.18|645.08|653.53|645.43|653.56|645.46|653.14|645.04|133
1685867400000|2023-06-04 08:30:00|653.49|645.39|653.67|645.57|653.67|645.57|653.49|645.39|79
1685867700000|2023-06-04 08:35:00|653.69|645.59|653.61|645.51|653.81|645.71|653.55|645.45|57
1685868000000|2023-06-04 08:40:00|653.62|645.52|653.65|645.55|653.78|645.68|653.62|645.52|49
1685868300000|2023-06-04 08:45:00|653.62|645.52|653.61|645.51|653.77|645.67|653.5|645.4|55
1685868600000|2023-06-04 08:50:00|653.63|645.53|653.63|645.53|653.79|645.69|653.57|645.47|36
1685868900000|2023-06-04 08:55:00|653.6|645.5|653.21|645.11|653.66|645.56|653.17|645.07|56
1685869200000|2023-06-04 09:00:00|653.2|645.1|653.18|645.08|653.39|645.29|653.18|645.08|67
1685869500000|2023-06-04 09:05:00|653.21|645.11|653.35|645.25|653.67|645.57|653.21|645.11|74
1685869800000|2023-06-04 09:10:00|653.39|645.29|653.35|645.25|653.59|645.49|653.35|645.25|51
1685870100000|2023-06-04 09:15:00|653.31|645.21|653.61|645.51|653.62|645.52|653.31|645.21|56
1685870400000|2023-06-04 09:20:00|653.58|645.48|653.87|645.77|653.87|645.77|653.58|645.48|43
1685870700000|2023-06-04 09:25:00|653.8|645.7|653.74|645.64|653.84|645.74|653.55|645.45|71
1685871000000|2023-06-04 09:30:00|653.75|645.65|653.44|645.34|653.86|645.76|653.35|645.25|88
1685871300000|2023-06-04 09:35:00|653.46|645.36|653.57|645.47|653.65|645.55|653.29|645.19|113
1685871600000|2023-06-04 09:40:00|653.56|645.46|653.32|645.22|653.67|645.57|653.29|645.19|99
1685871900000|2023-06-04 09:45:00|653.29|645.19|653.32|645.22|653.58|645.48|653.29|645.19|83
1685872200000|2023-06-04 09:50:00|653.46|645.36|653.28|645.18|653.55|645.45|653.24|645.14|91
1685872500000|2023-06-04 09:55:00|653.25|645.15|653.24|645.14|653.37|645.27|653.22|645.12|51
1685872800000|2023-06-04 10:00:00|653.28|645.18|653.44|645.34|653.47|645.37|653.28|645.18|94
1685873100000|2023-06-04 10:05:00|653.48|645.38|653.61|645.51|653.67|645.57|653.43|645.33|49
1685873400000|2023-06-04 10:10:00|653.67|645.57|654.09|645.99|654.2|646.1|653.65|645.55|57
1685873700000|2023-06-04 10:15:00|654.2|646.1|654.08|645.98|654.6|646.5|654.06|645.96|136
1685874000000|2023-06-04 10:20:00|654.07|645.97|654.59|646.49|654.63|646.53|654.01|645.91|76
1685874300000|2023-06-04 10:25:00|654.62|646.52|654.69|646.59|655.18|647.08|654.45|646.35|275
1685874600000|2023-06-04 10:30:00|654.68|646.58|654.71|646.61|655.24|647.14|654.66|646.56|208
1685874900000|2023-06-04 10:35:00|654.73|646.63|654.52|646.42|654.73|646.63|653.97|645.87|126
1685875200000|2023-06-04 10:40:00|654.56|646.46|654.35|646.25|654.59|646.49|654.27|646.17|101
1685875500000|2023-06-04 10:45:00|654.34|646.24|654.63|646.53|654.68|646.58|654.25|646.15|92
1685875800000|2023-06-04 10:50:00|654.65|646.55|654.59|646.49|654.84|646.74|654.57|646.47|79
1685876100000|2023-06-04 10:55:00|654.61|646.51|654.64|646.54|654.64|646.54|654.4|646.3|72
1685876400000|2023-06-04 11:00:00|654.53|646.43|654.25|646.15|654.53|646.43|653.9|645.8|106
1685876700000|2023-06-04 11:05:00|654.26|646.16|654.87|646.77|654.91|646.81|654.24|646.14|114
1685877000000|2023-06-04 11:10:00|655.07|646.97|654.94|646.84|655.34|647.24|654.94|646.84|58
1685877300000|2023-06-04 11:15:00|655.02|646.92|654.39|646.29|655.02|646.92|654.39|646.29|81
1685877600000|2023-06-04 11:20:00|654.38|646.28|654.33|646.23|654.39|646.29|654.16|646.06|46
1685877900000|2023-06-04 11:25:00|654.34|646.24|654.25|646.15|654.44|646.34|654.25|646.15|43
1685878200000|2023-06-04 11:30:00|654.32|646.22|653.95|645.85|654.32|646.22|653.9|645.8|55
1685878500000|2023-06-04 11:35:00|653.94|645.84|653.19|645.09|654.04|645.94|653.17|645.07|133
1685878800000|2023-06-04 11:40:00|653.22|645.12|653.19|645.09|653.77|645.67|653.02|644.92|155
1685879100000|2023-06-04 11:45:00|653.22|645.12|654.19|646.09|654.19|646.09|653.05|644.95|110
1685879400000|2023-06-04 11:50:00|654.16|646.06|653.72|645.62|654.25|646.15|653.59|645.49|119
1685879700000|2023-06-04 11:55:00|653.73|645.63|653.81|645.71|653.85|645.75|653.71|645.61|78
1685880000000|2023-06-04 12:00:00|653.83|645.73|653.68|645.58|653.83|645.73|653.44|645.34|102
1685880300000|2023-06-04 12:05:00|653.71|645.61|653.51|645.41|653.75|645.65|653.5|645.4|34
1685880600000|2023-06-04 12:10:00|653.52|645.42|653.45|645.35|653.58|645.48|653.38|645.28|25
1685880900000|2023-06-04 12:15:00|653.46|645.36|653.4|645.3|653.47|645.37|653.38|645.28|22
1685881200000|2023-06-04 12:20:00|653.38|645.28|653.3|645.2|653.41|645.31|652.97|644.87|58
1685881500000|2023-06-04 12:25:00|653.39|645.29|651.63|643.53|653.39|645.29|651.55|643.45|193
1685881800000|2023-06-04 12:30:00|651.75|643.65|652.88|644.78|652.88|644.78|651.75|643.65|161
1685882100000|2023-06-04 12:35:00|652.86|644.76|652.97|644.87|652.99|644.89|652.78|644.68|116
1685882400000|2023-06-04 12:40:00|652.98|644.88|653.52|645.42|653.53|645.43|652.88|644.78|190
1685882700000|2023-06-04 12:45:00|653.53|645.43|653.79|645.69|653.9|645.8|653.49|645.39|132
1685883000000|2023-06-04 12:50:00|653.84|645.74|654.11|646.01|654.11|646.01|653.77|645.67|67
1685883300000|2023-06-04 12:55:00|654.1|646|654.75|646.65|654.76|646.66|654.06|645.96|166
1685883600000|2023-06-04 13:00:00|654.78|646.68|654.83|646.73|654.94|646.84|654.71|646.61|76
1685883900000|2023-06-04 13:05:00|654.84|646.74|655.11|647.01|655.14|647.04|654.78|646.68|88
1685884200000|2023-06-04 13:10:00|655.09|646.99|654.39|646.29|655.22|647.12|654.33|646.23|94
1685884500000|2023-06-04 13:15:00|654.37|646.27|655.15|647.05|655.26|647.16|654.28|646.18|214
1685884800000|2023-06-04 13:20:00|655.14|647.04|655.27|647.17|655.28|647.18|655.03|646.93|85
1685885100000|2023-06-04 13:25:00|655.26|647.16|655.49|647.39|655.51|647.41|655.16|647.06|172
1685885400000|2023-06-04 13:30:00|655.51|647.41|655.51|647.41|655.71|647.61|655.49|647.39|169
1685885700000|2023-06-04 13:35:00|655.5|647.4|655.52|647.42|655.56|647.46|655.48|647.38|18
1685886000000|2023-06-04 13:40:00|655.54|647.44|655.53|647.43|655.73|647.63|655.44|647.34|90
1685886300000|2023-06-04 13:45:00|655.63|647.53|655.56|647.46|655.91|647.81|655.56|647.46|25
1685886600000|2023-06-04 13:50:00|655.6|647.5|656.41|648.31|656.41|648.31|655.6|647.5|151
1685886900000|2023-06-04 13:55:00|656.39|648.29|655.77|647.67|656.59|648.49|655.76|647.66|183
1685887200000|2023-06-04 14:00:00|655.8|647.7|655.77|647.67|656.05|647.95|655.57|647.47|256
1685887500000|2023-06-04 14:05:00|655.78|647.68|655.73|647.63|655.94|647.84|655.62|647.52|169
1685887800000|2023-06-04 14:10:00|655.74|647.64|656.13|648.03|656.21|648.11|655.65|647.55|111
1685888100000|2023-06-04 14:15:00|656.15|648.05|656.18|648.08|656.27|648.17|656.08|647.98|58
1685888400000|2023-06-04 14:20:00|656.21|648.11|656.52|648.42|656.63|648.53|656.08|647.98|130
1685888700000|2023-06-04 14:25:00|656.54|648.44|655.57|647.47|656.57|648.47|655.51|647.41|232
1685889000000|2023-06-04 14:30:00|655.56|647.46|654.89|646.79|656.07|647.97|654.61|646.51|271
1685889300000|2023-06-04 14:35:00|654.9|646.8|655.2|647.1|655.25|647.15|654.89|646.79|177
1685889600000|2023-06-04 14:40:00|655.19|647.09|655.02|646.92|655.2|647.1|654.88|646.78|154
1685889900000|2023-06-04 14:45:00|655.03|646.93|655.91|647.81|656.18|648.08|655.02|646.92|177
1685890200000|2023-06-04 14:50:00|655.92|647.82|655.82|647.72|656.11|648.01|655.64|647.54|70
1685890500000|2023-06-04 14:55:00|655.85|647.75|655.17|647.07|655.97|647.87|655.1|647|191
1685890800000|2023-06-04 15:00:00|655.15|647.05|655.29|647.19|655.48|647.38|655.09|646.99|129
1685891100000|2023-06-04 15:05:00|655.3|647.2|655.02|646.92|655.66|647.56|655.02|646.92|157
1685891400000|2023-06-04 15:10:00|655.14|647.04|654.62|646.52|655.14|647.04|654.56|646.46|166
1685891700000|2023-06-04 15:15:00|654.64|646.54|654.51|646.41|654.76|646.66|654.34|646.24|168
1685892000000|2023-06-04 15:20:00|654.49|646.39|654.44|646.34|654.68|646.58|654.32|646.22|128
1685892300000|2023-06-04 15:25:00|654.42|646.32|655.09|646.99|655.14|647.04|654.41|646.31|59
1685892600000|2023-06-04 15:30:00|655.1|647|654.55|646.45|655.35|647.25|654.55|646.45|98
1685892900000|2023-06-04 15:35:00|654.57|646.47|654.48|646.38|654.57|646.47|654.28|646.18|140
1685893200000|2023-06-04 15:40:00|654.5|646.4|654.76|646.66|654.94|646.84|654.5|646.4|126
1685893500000|2023-06-04 15:45:00|654.75|646.65|654.94|646.84|655.18|647.08|654.75|646.65|52
1685893800000|2023-06-04 15:50:00|654.95|646.85|654.68|646.58|654.95|646.85|654.63|646.53|49
1685894100000|2023-06-04 15:55:00|654.64|646.54|654.36|646.26|654.91|646.81|654.36|646.26|165
1685894400000|2023-06-04 16:00:00|654.35|646.25|654.49|646.39|654.64|646.54|654.35|646.25|168
1685894700000|2023-06-04 16:05:00|654.46|646.36|654.68|646.58|654.68|646.58|653.93|645.83|156
1685895000000|2023-06-04 16:10:00|654.72|646.62|655|646.9|655|646.9|654.56|646.46|64
1685895300000|2023-06-04 16:15:00|655.01|646.91|654.33|646.23|655.05|646.95|654.33|646.23|120
1685895600000|2023-06-04 16:20:00|654.31|646.21|654.6|646.5|654.6|646.5|654.17|646.07|78
1685895900000|2023-06-04 16:25:00|654.61|646.51|654.3|646.2|654.61|646.51|653.87|645.77|114
1685896200000|2023-06-04 16:30:00|654.24|646.14|654.87|646.77|654.88|646.78|654.22|646.12|129
1685896500000|2023-06-04 16:35:00|654.88|646.78|654.46|646.36|654.88|646.78|654.46|646.36|62
1685896800000|2023-06-04 16:40:00|654.48|646.38|654.2|646.1|654.56|646.46|654.09|645.99|72
1685897100000|2023-06-04 16:45:00|654.21|646.11|654.41|646.31|654.51|646.41|654.21|646.11|86
1685897400000|2023-06-04 16:50:00|654.39|646.29|654.18|646.08|654.39|646.29|654.16|646.06|69
1685897700000|2023-06-04 16:55:00|654.17|646.07|653.33|645.23|654.18|646.08|653.13|645.03|102
1685898000000|2023-06-04 17:00:00|653.32|645.22|653.7|645.6|653.71|645.61|653.17|645.07|73
1685898300000|2023-06-04 17:05:00|653.69|645.59|653.98|645.88|654.09|645.99|653.6|645.5|205
1685898600000|2023-06-04 17:10:00|653.97|645.87|653.46|645.36|653.99|645.89|653.39|645.29|58
1685898900000|2023-06-04 17:15:00|653.45|645.35|653.38|645.28|653.54|645.44|653.2|645.1|37
1685899200000|2023-06-04 17:20:00|653.39|645.29|652.68|644.58|653.39|645.29|652.61|644.51|104
1685899500000|2023-06-04 17:25:00|652.7|644.6|652.93|644.83|652.93|644.83|652.68|644.58|47
1685899800000|2023-06-04 17:30:00|652.95|644.85|652.93|644.83|653.18|645.08|652.91|644.81|77
1685900100000|2023-06-04 17:35:00|652.92|644.82|652.96|644.86|653.18|645.08|652.85|644.75|76
1685900400000|2023-06-04 17:40:00|652.93|644.83|652.71|644.61|652.93|644.83|652.54|644.44|66
1685900700000|2023-06-04 17:45:00|652.68|644.58|652.52|644.42|652.72|644.62|652.48|644.38|101
1685901000000|2023-06-04 17:50:00|652.48|644.38|652.32|644.22|652.5|644.4|652.24|644.14|103
1685901300000|2023-06-04 17:55:00|652.3|644.2|652.17|644.07|652.41|644.31|652.07|643.97|72
1685901600000|2023-06-04 18:00:00|652.13|644.03|653.34|645.24|653.35|645.25|652.09|643.99|158
1685901900000|2023-06-04 18:05:00|653.23|645.13|653.5|645.4|653.54|645.44|653.16|645.06|93
1685902200000|2023-06-04 18:10:00|653.49|645.39|654.47|646.37|654.52|646.42|653.42|645.32|97
1685902500000|2023-06-04 18:15:00|654.48|646.38|655.07|646.97|655.07|646.97|654.45|646.35|120
1685902800000|2023-06-04 18:20:00|655.08|646.98|655.68|647.58|655.92|647.82|655.07|646.97|78
1685903100000|2023-06-04 18:25:00|655.66|647.56|655.27|647.17|655.66|647.56|655.27|647.17|163
1685903400000|2023-06-04 18:30:00|655.26|647.16|655.31|647.21|655.32|647.22|654.79|646.69|173
1685903700000|2023-06-04 18:35:00|655.32|647.22|655.29|647.19|655.33|647.23|654.96|646.86|100
1685904000000|2023-06-04 18:40:00|655.27|647.17|655.32|647.22|655.58|647.48|655.23|647.13|116
1685904300000|2023-06-04 18:45:00|655.39|647.29|655.3|647.2|655.42|647.32|655.2|647.1|71
1685904600000|2023-06-04 18:50:00|655.28|647.18|654.89|646.79|655.28|647.18|654.88|646.78|130
1685904900000|2023-06-04 18:55:00|654.88|646.78|655.06|646.96|655.06|646.96|654.77|646.67|106
1685905200000|2023-06-04 19:00:00|655.11|647.01|654.64|646.54|655.14|647.04|654.61|646.51|150
1685905500000|2023-06-04 19:05:00|654.62|646.52|655.5|647.4|655.58|647.48|654.61|646.51|130
1685905800000|2023-06-04 19:10:00|655.48|647.38|654.71|646.61|655.51|647.41|654.69|646.59|157
1685906100000|2023-06-04 19:15:00|654.66|646.56|654.84|646.74|654.86|646.76|654.63|646.53|73
1685906400000|2023-06-04 19:20:00|654.85|646.75|655.52|647.42|655.71|647.61|654.83|646.73|78
1685906700000|2023-06-04 19:25:00|655.49|647.39|655.96|647.86|656.04|647.94|655.43|647.33|137
1685907000000|2023-06-04 19:30:00|656|647.9|655.93|647.83|656.25|648.15|655.85|647.75|120
1685907300000|2023-06-04 19:35:00|655.94|647.84|656.23|648.13|656.28|648.18|655.94|647.84|46
1685907600000|2023-06-04 19:40:00|656.25|648.15|656.86|647.26|656.89|648.16|656|647.26|67
1685907900000|2023-06-04 19:45:00|656.83|647.23|656.71|647.11|656.88|647.28|656.69|647.09|32
1685908200000|2023-06-04 19:50:00|656.69|647.09|656.61|647.01|656.86|647.26|656.59|646.99|51
1685908500000|2023-06-04 19:55:00|656.62|647.02|656.84|647.24|656.93|647.33|656.61|647.01|38
1685908800000|2023-06-04 20:00:00|656.82|647.22|656.97|647.37|657.05|647.45|656.63|647.03|73
1685909100000|2023-06-04 20:05:00|656.99|647.39|657.12|647.52|657.23|647.63|656.95|647.35|60
1685909400000|2023-06-04 20:10:00|657.11|647.51|657.31|647.71|657.31|647.71|657.1|647.5|53
1685909700000|2023-06-04 20:15:00|657.29|647.69|657.05|647.45|657.3|647.7|656.9|647.3|139
1685910000000|2023-06-04 20:20:00|657.03|647.43|656.96|647.36|657.08|647.48|656.91|647.31|40
1685910300000|2023-06-04 20:25:00|657.03|647.43|657.02|647.42|657.08|647.48|656.94|647.34|36
1685910600000|2023-06-04 20:30:00|657.04|647.44|656.51|646.91|657.14|647.54|656.51|646.91|71
1685910900000|2023-06-04 20:35:00|656.55|646.95|656.75|647.15|656.77|647.17|656.51|646.91|43
1685911200000|2023-06-04 20:40:00|656.79|647.19|656.77|647.17|656.79|647.19|656.73|647.13|16
1685911500000|2023-06-04 20:45:00|656.78|647.18|657.23|647.63|657.23|647.63|656.73|647.13|50
1685911800000|2023-06-04 20:50:00|657.21|647.61|657.15|647.55|657.37|647.77|657.15|647.55|49
1685912100000|2023-06-04 20:55:00|657.14|647.54|657|647.4|657.14|647.54|656.77|647.17|106
1685912400000|2023-06-04 21:00:00|656.99|647.39|656.83|647.23|657.03|647.43|656.7|647.1|116
1685912700000|2023-06-04 21:05:00|656.81|647.21|657.32|647.72|657.37|647.77|656.81|647.21|89
1685913000000|2023-06-04 21:10:00|657.3|647.7|657.17|647.57|657.39|647.79|657.13|647.53|127
1685913300000|2023-06-04 21:15:00|657.15|647.55|657.32|647.72|657.46|647.86|657.15|647.55|60
1685913600000|2023-06-04 21:20:00|657.31|647.71|656.23|648.13|657.32|648.26|656.19|647.33|122
1685913900000|2023-06-04 21:25:00|656.21|648.11|656.1|648|656.31|648.21|656|647.9|77
1685914200000|2023-06-04 21:30:00|656.07|647.97|654.86|646.76|656.15|648.05|654.79|646.69|230
1685914500000|2023-06-04 21:35:00|654.84|646.74|654.94|646.84|654.97|646.87|654.43|646.33|154
1685914800000|2023-06-04 21:40:00|654.99|646.89|654.94|646.84|655.1|647|654.87|646.77|54
1685915100000|2023-06-04 21:45:00|654.92|646.82|654.52|646.42|654.92|646.82|654.47|646.37|94
1685915400000|2023-06-04 21:50:00|654.54|646.44|654.72|646.62|654.82|646.72|654.41|646.31|29
1685915700000|2023-06-04 21:55:00|654.78|646.68|654.95|646.85|654.96|646.86|654.47|646.37|64
1685916000000|2023-06-04 22:00:00|654.96|646.86|655.76|647.66|655.96|647.86|654.93|646.83|201
1685916300000|2023-06-04 22:05:00|655.79|647.69|656.31|648.21|656.35|648.25|655.64|647.54|96
1685916600000|2023-06-04 22:10:00|656.3|648.2|655.97|647.87|656.4|648.3|655.47|647.37|177
1685916900000|2023-06-04 22:15:00|655.96|647.86|656.36|648.26|656.89|648.79|655.52|647.42|468
1685917200000|2023-06-04 22:20:00|656.37|648.27|656.53|648.43|656.69|648.59|655.67|647.57|375
1685917500000|2023-06-04 22:25:00|656.54|648.44|655.09|646.99|656.81|648.71|654.65|646.55|428
1685917800000|2023-06-04 22:30:00|655.11|647.01|654.58|646.48|655.53|647.43|654.35|646.25|377
1685918100000|2023-06-04 22:35:00|654.54|646.44|656.2|648.1|656.21|648.11|654.43|646.33|290
1685918400000|2023-06-04 22:40:00|656.19|648.09|656.09|647.99|656.57|648.47|656.09|647.99|183
1685918700000|2023-06-04 22:45:00|656.1|648|656.85|648.75|656.98|648.88|655.65|647.55|224
1685919000000|2023-06-04 22:50:00|656.87|648.77|656.64|648.54|657.08|648.98|656.25|648.15|224
1685919300000|2023-06-04 22:55:00|656.66|648.56|655.74|647.64|656.89|648.79|655.62|647.52|253
1685919600000|2023-06-04 23:00:00|655.75|647.65|655.32|647.22|655.95|647.85|655.24|647.14|211
1685919900000|2023-06-04 23:05:00|655.31|647.21|655.16|647.06|655.46|647.36|654.73|646.63|144
1685920200000|2023-06-04 23:10:00|655.17|647.07|655.45|647.35|655.53|647.43|654.92|646.82|104
1685920500000|2023-06-04 23:15:00|655.47|647.37|654.45|646.35|655.53|647.43|654.43|646.33|96
1685920800000|2023-06-04 23:20:00|654.37|646.27|652.52|644.42|654.58|646.48|652.37|644.27|329
1685921100000|2023-06-04 23:25:00|652.51|644.41|650.5|642.4|652.53|644.43|650.44|642.34|513
1685921400000|2023-06-04 23:30:00|650.47|642.37|651.41|643.31|651.58|643.48|650.22|642.12|297
1685921700000|2023-06-04 23:35:00|651.46|643.36|651.39|643.29|651.89|643.79|651.1|643|210
1685922000000|2023-06-04 23:40:00|651.41|643.31|651.76|643.66|651.76|643.66|651.2|643.1|118
1685922300000|2023-06-04 23:45:00|651.71|643.61|649.65|641.55|651.71|643.61|648.87|640.77|524
1685922600000|2023-06-04 23:50:00|649.66|641.56|649.09|640.99|649.66|641.56|648.88|640.78|231
1685922900000|2023-06-04 23:55:00|649.08|640.98|649.21|641.11|649.62|641.52|648.65|640.55|269
1685923200000|2023-06-05 00:00:00|649.2|641.1|648.92|640.82|649.46|641.36|648.43|640.33|377
1685923500000|2023-06-05 00:05:00|648.94|640.84|650.41|642.31|650.42|642.32|648.5|640.4|339
1685923800000|2023-06-05 00:10:00|650.43|642.33|650.63|642.53|650.85|642.75|650.27|642.17|243
1685924100000|2023-06-05 00:15:00|650.64|642.54|649.84|641.74|650.73|642.63|649.28|641.18|380
1685924400000|2023-06-05 00:20:00|649.87|641.77|651.91|643.81|651.93|643.83|649.07|640.97|394
1685924700000|2023-06-05 00:25:00|651.92|643.82|652.72|644.62|652.84|644.74|651.66|643.56|244
1685925000000|2023-06-05 00:30:00|652.82|644.72|652.55|644.45|652.82|644.72|651.93|643.83|239
1685925300000|2023-06-05 00:35:00|652.57|644.47|653.12|645.02|653.2|645.1|652.46|644.36|184
1685925600000|2023-06-05 00:40:00|653.13|645.03|651.74|643.64|653.14|645.04|650.78|642.68|317
1685925900000|2023-06-05 00:45:00|651.78|643.68|650.22|642.12|651.78|643.68|648.14|640.04|641
1685926200000|2023-06-05 00:50:00|650.19|642.09|650.03|641.93|650.3|642.2|649.25|641.15|472
1685926500000|2023-06-05 00:55:00|650.05|641.95|649.54|641.44|650.05|641.95|648.71|640.61|433
1685926800000|2023-06-05 01:00:00|649.49|641.39|649.16|641.06|649.57|641.47|648.25|640.15|387
1685927100000|2023-06-05 01:05:00|649.24|641.14|649.1|641|649.26|641.16|648.82|640.72|200
1685927400000|2023-06-05 01:10:00|649.14|641.04|648.07|639.97|649.43|641.33|647.29|639.19|436
1685927700000|2023-06-05 01:15:00|648.11|640.01|646.97|638.87|648.16|640.06|645.67|637.57|594
1685928000000|2023-06-05 01:20:00|647.18|639.08|647.09|638.99|647.35|639.25|646.58|638.48|322
1685928300000|2023-06-05 01:25:00|647.08|638.98|647.46|639.36|647.48|639.38|646.9|638.8|158
1685928600000|2023-06-05 01:30:00|647.44|639.34|647.06|638.96|647.52|639.42|646.65|638.55|166
1685928900000|2023-06-05 01:35:00|647.05|638.95|646.69|638.59|647.05|638.95|646.49|638.39|97
1685929200000|2023-06-05 01:40:00|646.7|638.6|646.2|638.1|646.77|638.67|645.97|637.87|162
1685929500000|2023-06-05 01:45:00|646.17|638.07|647.53|639.43|647.59|639.49|646.03|637.93|278
1685929800000|2023-06-05 01:50:00|647.57|639.47|647.54|639.44|647.78|639.68|647.26|639.16|226
1685930100000|2023-06-05 01:55:00|647.52|639.42|648.28|640.18|648.4|640.3|647.4|639.3|172
1685930400000|2023-06-05 02:00:00|648.26|640.16|648.42|640.32|648.59|640.49|648.05|639.95|232
1685930700000|2023-06-05 02:05:00|648.38|640.28|648.65|640.55|648.73|640.63|648.32|640.22|143
1685931000000|2023-06-05 02:10:00|648.66|640.56|648.28|640.18|648.88|640.78|648.15|640.05|122
1685931300000|2023-06-05 02:15:00|648.29|640.19|648.08|639.98|648.37|640.27|647.82|639.72|101
1685931600000|2023-06-05 02:20:00|648.1|640|648.01|639.91|648.26|640.16|647.92|639.82|85
1685931900000|2023-06-05 02:25:00|648.11|640.01|648.6|640.5|648.6|640.5|647.83|639.73|88
1685932200000|2023-06-05 02:30:00|648.55|640.45|647.71|639.61|648.55|640.45|647.71|639.61|72
1685932500000|2023-06-05 02:35:00|647.62|639.52|646.87|638.77|648.18|640.08|646.64|638.54|162
1685932800000|2023-06-05 02:40:00|646.82|638.72|646.61|638.51|646.9|638.8|646.35|638.25|137
1685933100000|2023-06-05 02:45:00|646.58|638.48|645.77|637.67|646.69|638.59|644.97|636.87|376
1685933400000|2023-06-05 02:50:00|645.75|637.65|644.04|635.94|645.79|637.69|644.03|635.93|313
1685933700000|2023-06-05 02:55:00|643.96|635.86|642.97|634.87|644.26|636.16|642.15|634.05|683
1685934000000|2023-06-05 03:00:00|642.98|634.88|641.66|633.56|642.99|634.89|640.73|632.63|729
1685934300000|2023-06-05 03:05:00|641.65|633.55|641.5|633.4|641.88|633.78|640.88|632.78|362
1685934600000|2023-06-05 03:10:00|641.44|633.34|641.16|633.06|641.51|633.41|640.35|632.25|410
1685934900000|2023-06-05 03:15:00|641.13|633.03|642.04|633.94|642.06|633.96|640.32|632.22|430
1685935200000|2023-06-05 03:20:00|642.01|633.91|643.19|635.09|643.21|635.11|641.54|633.44|347
1685935500000|2023-06-05 03:25:00|643.21|635.11|642.45|634.35|643.21|635.11|641.73|633.63|277
1685935800000|2023-06-05 03:30:00|642.43|634.33|641.46|633.36|642.43|634.33|641.29|633.19|227
1685936100000|2023-06-05 03:35:00|641.45|633.35|640.64|632.54|641.54|633.44|640.35|632.25|186
1685936400000|2023-06-05 03:40:00|640.63|632.53|641.31|633.21|641.31|633.21|640.46|632.36|136
1685936700000|2023-06-05 03:45:00|641.18|633.08|640.26|632.16|641.26|633.16|639.66|631.56|310
1685937000000|2023-06-05 03:50:00|640.27|632.17|639.87|631.77|640.28|632.18|639.68|631.58|183
1685937300000|2023-06-05 03:55:00|639.9|631.8|640.24|632.14|640.31|632.21|639.55|631.45|248
1685937600000|2023-06-05 04:00:00|640.23|632.13|640.45|632.35|640.45|632.35|639.24|631.14|259
1685937900000|2023-06-05 04:05:00|640.48|632.38|641.08|632.98|641.28|633.18|640.45|632.35|125
1685938200000|2023-06-05 04:10:00|641.09|632.99|641.73|633.63|641.73|633.63|640.89|632.79|151
1685938500000|2023-06-05 04:15:00|641.74|633.64|642.02|633.92|642.18|634.08|641.35|633.25|186
1685938800000|2023-06-05 04:20:00|641.99|633.89|641.85|633.75|642.01|633.91|641.47|633.37|185
1685939100000|2023-06-05 04:25:00|641.87|633.77|642.17|634.07|642.2|634.1|641.54|633.44|95
1685939400000|2023-06-05 04:30:00|642.11|634.01|642.7|634.6|642.8|634.7|641.98|633.88|115
1685939700000|2023-06-05 04:35:00|642.6|634.5|642.55|634.45|642.65|634.55|642.3|634.2|91
1685940000000|2023-06-05 04:40:00|642.56|634.46|642.81|634.71|642.94|634.84|642.46|634.36|93
1685940300000|2023-06-05 04:45:00|642.96|634.86|642.38|634.28|642.96|634.86|642.28|634.18|130
1685940600000|2023-06-05 04:50:00|642.39|634.29|642.53|634.43|642.87|634.77|641.7|633.6|189
1685940900000|2023-06-05 04:55:00|642.51|634.41|642.93|634.83|642.95|634.85|642.22|634.12|110
1685941200000|2023-06-05 05:00:00|642.9|634.8|642.03|633.93|642.9|634.8|641.91|633.81|104
1685941500000|2023-06-05 05:05:00|642.04|633.94|641.37|633.27|642.04|633.94|641.25|633.15|191
1685941800000|2023-06-05 05:10:00|641.32|633.22|640.81|632.71|641.56|633.46|640.39|632.29|232
1685942100000|2023-06-05 05:15:00|640.8|632.7|641.27|633.17|641.61|633.51|640.47|632.37|218
1685942400000|2023-06-05 05:20:00|641.35|633.25|642.35|634.25|642.42|634.32|641.15|633.05|218
1685942700000|2023-06-05 05:25:00|642.31|634.21|642.61|634.51|642.81|634.71|641.95|633.85|159
1685943000000|2023-06-05 05:30:00|642.56|634.46|642.47|634.37|642.85|634.75|642.47|634.37|269
1685943300000|2023-06-05 05:35:00|642.48|634.38|642.35|634.25|642.58|634.48|642.02|633.92|138
1685943600000|2023-06-05 05:40:00|642.37|634.27|642.58|634.48|642.65|634.55|642.14|634.04|101
1685943900000|2023-06-05 05:45:00|642.57|634.47|643.47|635.37|643.51|635.41|642.32|634.22|214
1685944200000|2023-06-05 05:50:00|643.45|635.35|643.12|635.02|643.45|635.35|643.11|635.01|142
1685944500000|2023-06-05 05:55:00|643.11|635.01|643.35|635.25|643.46|635.36|642.9|634.8|170
1685944800000|2023-06-05 06:00:00|643.3|635.2|642.66|634.56|643.32|635.22|642.58|634.48|154
1685945100000|2023-06-05 06:05:00|642.67|634.57|642.85|634.75|642.99|634.89|642.66|634.56|88
1685945400000|2023-06-05 06:10:00|642.7|634.6|642.48|634.38|642.81|634.71|642.46|634.36|56
1685945700000|2023-06-05 06:15:00|642.46|634.36|641.99|633.89|642.46|634.36|641.97|633.87|135
1685946000000|2023-06-05 06:20:00|642|633.9|642.52|634.42|642.57|634.47|641.76|633.66|142
1685946300000|2023-06-05 06:25:00|642.51|634.41|642.8|634.7|642.8|634.7|642.3|634.2|83
1685946600000|2023-06-05 06:30:00|642.81|634.71|642.09|633.99|642.99|634.89|642.09|633.99|136
1685946900000|2023-06-05 06:35:00|642.06|633.96|641.99|633.89|642.19|634.09|641.7|633.6|139
1685947200000|2023-06-05 06:40:00|641.9|633.8|642.32|634.22|642.37|634.27|641.61|633.51|129
1685947500000|2023-06-05 06:45:00|642.29|634.19|641.98|633.88|642.29|634.19|641.77|633.67|116
1685947800000|2023-06-05 06:50:00|642|633.9|642.87|634.77|643.02|634.92|641.95|633.85|112
1685948100000|2023-06-05 06:55:00|642.88|634.78|642.12|634.02|643.29|635.19|642.07|633.97|150
1685948400000|2023-06-05 07:00:00|642.17|634.07|642.72|634.62|642.88|634.78|641.98|633.88|135
1685948700000|2023-06-05 07:05:00|642.7|634.6|642.95|634.85|643.07|634.97|642.4|634.3|180
1685949000000|2023-06-05 07:10:00|642.92|634.82|643.34|635.24|643.46|635.36|642.91|634.81|144
1685949300000|2023-06-05 07:15:00|643.3|635.2|643.26|635.16|643.31|635.21|642.41|634.31|136
1685949600000|2023-06-05 07:20:00|643.24|635.14|643.13|635.03|643.3|635.2|643|634.9|55
1685949900000|2023-06-05 07:25:00|643.08|634.98|643.62|635.52|643.62|635.52|643.08|634.98|96
1685950200000|2023-06-05 07:30:00|643.58|635.48|643.37|635.27|643.8|635.7|642.99|634.89|146
1685950500000|2023-06-05 07:35:00|643.51|635.41|643.4|635.3|643.51|635.41|643.11|635.01|118
1685950800000|2023-06-05 07:40:00|643.41|635.31|643.47|635.37|643.49|635.39|643.33|635.23|77
1685951100000|2023-06-05 07:45:00|643.44|635.34|643.69|635.59|643.96|635.86|643.4|635.3|225
1685951400000|2023-06-05 07:50:00|643.66|635.56|643.93|635.83|644.14|636.04|643.64|635.54|158
1685951700000|2023-06-05 07:55:00|643.88|635.78|644.08|635.98|644.11|636.01|643.88|635.78|33
1685952000000|2023-06-05 08:00:00|644.07|635.97|644|635.9|644.16|636.06|643.95|635.85|91
1685952300000|2023-06-05 08:05:00|644.03|635.93|643.8|635.7|644.07|635.97|643.61|635.51|98
1685952600000|2023-06-05 08:10:00|643.89|635.79|644.01|635.91|644.18|636.08|643.83|635.73|59
1685952900000|2023-06-05 08:15:00|643.96|635.86|643.95|635.85|644|635.9|643.75|635.65|69
1685953200000|2023-06-05 08:20:00|643.94|635.84|643.73|635.63|643.94|635.84|643.67|635.57|87
1685953500000|2023-06-05 08:25:00|643.81|635.71|644.05|635.95|644.05|635.95|643.78|635.68|65
1685953800000|2023-06-05 08:30:00|644.03|635.93|643.97|635.87|644.3|636.2|643.94|635.84|79
1685954100000|2023-06-05 08:35:00|643.98|635.88|644.22|636.12|644.22|636.12|643.81|635.71|35
1685954400000|2023-06-05 08:40:00|644.17|636.07|643.89|635.79|644.22|636.12|643.75|635.65|43
1685954700000|2023-06-05 08:45:00|643.88|635.78|643.29|635.19|643.91|635.81|643.14|635.04|123
1685955000000|2023-06-05 08:50:00|643.28|635.18|643.34|635.24|643.36|635.26|643.08|634.98|75
1685955300000|2023-06-05 08:55:00|643.41|635.31|643.87|635.77|643.87|635.77|643.36|635.26|65
1685955600000|2023-06-05 09:00:00|643.84|635.74|644.2|636.1|644.32|636.22|643.35|635.25|157
1685955900000|2023-06-05 09:05:00|644.21|636.11|644.35|636.25|644.9|636.8|644.18|636.08|278
1685956200000|2023-06-05 09:10:00|644.33|636.23|644.22|636.12|644.35|636.25|643.99|635.89|55
1685956500000|2023-06-05 09:15:00|644.2|636.1|643.82|635.72|644.49|636.39|643.7|635.6|116
1685956800000|2023-06-05 09:20:00|643.96|635.86|643.57|635.47|644.06|635.96|643.55|635.45|80
1685957100000|2023-06-05 09:25:00|643.56|635.46|643.82|635.72|643.83|635.73|643.55|635.45|85
1685957400000|2023-06-05 09:30:00|643.76|635.66|643.23|635.13|643.87|635.77|643.15|635.05|72
1685957700000|2023-06-05 09:35:00|643.24|635.14|642.43|634.33|643.31|635.21|642.19|634.09|111
1685958000000|2023-06-05 09:40:00|642.26|634.16|641.97|633.87|642.45|634.35|641.88|633.78|136
1685958300000|2023-06-05 09:45:00|641.96|633.86|641.35|633.25|642|633.9|641.28|633.18|104
1685958600000|2023-06-05 09:50:00|641.37|633.27|641.55|633.45|642.27|634.17|641.37|633.27|108
1685958900000|2023-06-05 09:55:00|641.57|633.47|640.88|632.78|641.57|633.47|640.67|632.57|103
1685959200000|2023-06-05 10:00:00|640.9|632.8|640.71|632.61|641.15|633.05|640.6|632.5|158
1685959500000|2023-06-05 10:05:00|640.75|632.65|641.31|633.21|641.31|633.21|640.67|632.57|121
1685959800000|2023-06-05 10:10:00|641.3|633.2|641.24|633.14|641.55|633.45|641.17|633.07|14
1685960100000|2023-06-05 10:15:00|641.21|633.11|641.42|633.32|641.6|633.5|641.07|632.97|81
1685960400000|2023-06-05 10:20:00|641.39|633.29|641.69|633.59|642.02|633.92|641.16|633.06|139
1685960700000|2023-06-05 10:25:00|641.68|633.58|641.55|633.45|641.68|633.58|641.29|633.19|98
1685961000000|2023-06-05 10:30:00|641.53|633.43|642.47|634.37|642.53|634.43|641.5|633.4|211
1685961300000|2023-06-05 10:35:00|642.52|634.42|641.55|633.45|642.56|634.46|641.34|633.24|132
1685961600000|2023-06-05 10:40:00|641.43|633.33|640.91|632.81|641.55|633.45|640.63|632.53|164
1685961900000|2023-06-05 10:45:00|640.86|632.76|641.27|633.17|641.46|633.36|640.53|632.43|168
1685962200000|2023-06-05 10:50:00|641.22|633.12|640.99|632.89|641.48|633.38|640.88|632.78|124
1685962500000|2023-06-05 10:55:00|640.98|632.88|640.9|632.8|641.03|632.93|640.55|632.45|122
1685962800000|2023-06-05 11:00:00|640.91|632.81|642.22|634.12|642.22|634.12|640.6|632.5|304
1685963100000|2023-06-05 11:05:00|642.18|634.08|641.82|633.72|642.18|634.08|641.68|633.58|118
1685963400000|2023-06-05 11:10:00|641.81|633.71|641.71|633.61|641.86|633.76|641.69|633.59|58
1685963700000|2023-06-05 11:15:00|641.69|633.59|641.73|633.63|641.78|633.68|641.43|633.33|110
1685964000000|2023-06-05 11:20:00|641.85|633.75|642.03|633.93|642.28|634.18|641.75|633.65|117
1685964300000|2023-06-05 11:25:00|642.04|633.94|642.6|634.5|642.68|634.58|641.83|633.73|194
1685964600000|2023-06-05 11:30:00|642.59|634.49|642.32|634.22|642.7|634.6|642.2|634.1|111
1685964900000|2023-06-05 11:35:00|642.19|634.09|641.78|633.68|642.27|634.17|641.59|633.49|154
1685965200000|2023-06-05 11:40:00|641.77|633.67|641.78|633.68|642.01|633.91|641.59|633.49|70
1685965500000|2023-06-05 11:45:00|641.7|633.6|641.9|633.8|642.05|633.95|641.63|633.53|94
1685965800000|2023-06-05 11:50:00|641.88|633.78|641.79|633.69|641.96|633.86|641.74|633.64|65
1685966100000|2023-06-05 11:55:00|641.8|633.7|641.74|633.64|641.93|633.83|641.74|633.64|31
1685966400000|2023-06-05 12:00:00|641.72|633.62|641.36|633.26|641.81|633.71|641.36|633.26|117
1685966700000|2023-06-05 12:05:00|641.34|633.24|641.56|633.46|641.56|633.46|641.14|633.04|35
1685967000000|2023-06-05 12:10:00|641.38|633.28|641.07|632.97|641.38|633.28|640.76|632.66|58
1685967300000|2023-06-05 12:15:00|641.08|632.98|641.2|633.1|641.26|633.16|640.77|632.67|81
1685967600000|2023-06-05 12:20:00|641.18|633.08|640.69|632.59|641.18|633.08|640.63|632.53|94
1685967900000|2023-06-05 12:25:00|640.67|632.57|640.52|632.42|640.71|632.61|640.13|632.03|100
1685968200000|2023-06-05 12:30:00|640.51|632.41|640.28|632.18|640.54|632.44|640.2|632.1|80
1685968500000|2023-06-05 12:35:00|640.33|632.23|639.64|631.54|640.58|632.48|639.58|631.48|184
1685968800000|2023-06-05 12:40:00|639.63|631.53|638.33|630.23|639.73|631.63|638.23|630.13|248
1685969100000|2023-06-05 12:45:00|638.32|630.22|638.7|630.6|639.14|631.04|637.68|629.58|213
1685969400000|2023-06-05 12:50:00|638.65|630.55|638.18|630.08|638.65|630.55|637.95|629.85|122
1685969700000|2023-06-05 12:55:00|638.23|630.13|639.01|630.91|639.04|630.94|637.92|629.82|202
1685970000000|2023-06-05 13:00:00|639.02|630.92|638.3|630.2|639.2|631.1|636.78|628.68|296
1685970300000|2023-06-05 13:05:00|638.47|630.37|638.82|630.72|638.92|630.82|637.65|629.55|380
1685970600000|2023-06-05 13:10:00|638.83|630.73|639.99|631.89|640.21|632.11|638.74|630.64|294
1685970900000|2023-06-05 13:15:00|639.98|631.88|639.45|631.35|640.19|632.09|638.88|630.78|271
1685971200000|2023-06-05 13:20:00|639.44|631.34|639.35|631.25|639.52|631.42|639.12|631.02|135
1685971500000|2023-06-05 13:25:00|639.4|631.3|639.58|631.48|639.78|631.68|639.15|631.05|83
1685971800000|2023-06-05 13:30:00|639.68|631.58|640.46|632.36|640.46|632.36|639.51|631.41|314
1685972100000|2023-06-05 13:35:00|640.51|632.41|640.91|632.81|641.03|632.93|640.3|632.2|288
1685972400000|2023-06-05 13:40:00|640.9|632.8|641.65|633.55|641.68|633.58|640.83|632.73|218
1685972700000|2023-06-05 13:45:00|641.64|633.54|641.25|633.15|642|633.9|641.2|633.1|270
1685973000000|2023-06-05 13:50:00|641.3|633.2|641.04|632.94|641.35|633.25|640.78|632.68|159
1685973300000|2023-06-05 13:55:00|641.03|632.93|641.08|632.98|641.21|633.11|640.81|632.71|180
1685973600000|2023-06-05 14:00:00|641.09|632.99|642.19|634.09|642.28|634.18|641.09|632.99|407
1685973900000|2023-06-05 14:05:00|642.16|634.06|641.16|633.06|642.17|634.07|641.16|633.06|214
1685974200000|2023-06-05 14:10:00|641.21|633.11|640.72|632.62|641.53|633.43|640.68|632.58|182
1685974500000|2023-06-05 14:15:00|640.71|632.61|640.94|632.84|641.02|632.92|640.42|632.32|222
1685974800000|2023-06-05 14:20:00|640.96|632.86|641.53|633.43|641.61|633.51|640.96|632.86|190
1685975100000|2023-06-05 14:25:00|641.56|633.46|640.92|632.82|641.62|633.52|640.89|632.79|181
1685975400000|2023-06-05 14:30:00|640.85|632.75|640.82|632.72|640.95|632.85|640.24|632.14|183
1685975700000|2023-06-05 14:35:00|640.81|632.71|640.49|632.39|641.03|632.93|640.35|632.25|233
1685976000000|2023-06-05 14:40:00|640.47|632.37|641.14|633.04|641.14|633.04|640.28|632.18|233
1685976300000|2023-06-05 14:45:00|641.15|633.05|641.04|632.94|641.39|633.29|640.92|632.82|258
1685976600000|2023-06-05 14:50:00|641.02|632.92|640.9|632.8|641.15|633.05|640.8|632.7|80
1685976900000|2023-06-05 14:55:00|640.95|632.85|640.79|632.69|641.1|633|640.71|632.61|77
1685977200000|2023-06-05 15:00:00|640.8|632.7|636.84|628.74|640.97|632.87|634.53|626.43|519
1685977500000|2023-06-05 15:05:00|636.88|628.78|637.38|629.28|637.62|629.52|634.8|626.7|769
1685977800000|2023-06-05 15:10:00|637.36|629.26|635.66|627.56|637.4|629.3|635.28|627.18|696
1685978100000|2023-06-05 15:15:00|635.68|627.58|632.09|623.99|635.69|627.59|631.07|622.97|806
1685978400000|2023-06-05 15:20:00|632.21|624.11|633.21|625.11|633.37|625.27|632.02|623.92|852
1685978700000|2023-06-05 15:25:00|633.2|625.1|632.23|624.13|633.2|625.1|629.17|621.07|888
1685979000000|2023-06-05 15:30:00|632.19|624.09|630.79|622.69|632.21|624.11|629.37|621.27|815
1685979300000|2023-06-05 15:35:00|630.81|622.71|630.97|622.87|631.2|623.1|629.23|621.13|717
1685979600000|2023-06-05 15:40:00|630.98|622.88|631.08|622.98|631.78|623.68|629.76|621.66|579
1685979900000|2023-06-05 15:45:00|631.09|622.99|630.6|622.5|631.59|623.49|628.89|620.79|672
1685980200000|2023-06-05 15:50:00|630.59|622.49|625.65|617.55|630.6|622.5|623.73|615.63|741
1685980500000|2023-06-05 15:55:00|625.62|617.52|614.18|606.08|625.62|617.52|613.55|605.45|913
1685980800000|2023-06-05 16:00:00|614.08|605.98|602.87|594.77|615.81|607.71|602.66|594.56|1054
1685981100000|2023-06-05 16:05:00|603.2|595.1|615.58|607.48|615.63|607.53|603.1|595|986
1685981400000|2023-06-05 16:10:00|615.26|607.16|619.95|611.85|620.37|612.27|614.55|606.45|744
1685981700000|2023-06-05 16:15:00|620.39|612.29|617.39|609.29|621.35|613.25|616.94|608.84|476
1685982000000|2023-06-05 16:20:00|617.61|609.51|616.54|608.44|617.61|609.51|613.72|605.62|294
1685982300000|2023-06-05 16:25:00|616.35|608.25|615.97|607.87|616.57|608.47|613.85|605.75|654
1685982600000|2023-06-05 16:30:00|615.98|607.88|614.82|606.72|616.3|608.2|613.25|605.15|649
1685982900000|2023-06-05 16:35:00|614.89|606.79|614.26|606.16|615.34|607.24|613.54|605.44|694
1685983200000|2023-06-05 16:40:00|614.22|606.12|614.28|606.18|614.95|606.85|612.86|604.76|613
1685983500000|2023-06-05 16:45:00|614.24|606.14|612.6|604.5|614.44|606.34|611.56|603.46|670
1685983800000|2023-06-05 16:50:00|613.1|605|614.27|606.17|614.68|606.58|612.52|604.42|718
1685984100000|2023-06-05 16:55:00|614.58|606.48|615.45|607.35|615.5|607.4|613.51|605.41|558
1685984400000|2023-06-05 17:00:00|615.48|607.38|611.68|603.58|615.48|607.38|610.97|602.87|465
1685984700000|2023-06-05 17:05:00|611.65|603.55|611.65|603.55|612.5|604.4|610.97|602.87|415
1685985000000|2023-06-05 17:10:00|611.7|603.6|611.25|603.15|612.1|604|610.95|602.85|308
1685985300000|2023-06-05 17:15:00|611.3|603.2|612.07|603.97|612.3|604.2|610.65|602.55|426
1685985600000|2023-06-05 17:20:00|612.06|603.96|611.96|603.86|612.37|604.27|610.83|602.73|461
1685985900000|2023-06-05 17:25:00|612.01|603.91|612.35|604.25|612.7|604.6|610.41|602.31|439
1685986200000|2023-06-05 17:30:00|612.47|604.37|611.27|603.17|612.64|604.54|610.25|602.15|504
1685986500000|2023-06-05 17:35:00|611.29|603.19|613.73|605.63|614.02|605.92|611.29|603.19|532
1685986800000|2023-06-05 17:40:00|613.67|605.57|615.66|607.56|615.66|607.56|613.49|605.39|235
1685987100000|2023-06-05 17:45:00|615.69|607.59|615.31|607.21|615.78|607.68|614.85|606.75|396
1685987400000|2023-06-05 17:50:00|615.32|607.22|614.95|606.85|615.52|607.42|614.53|606.43|320
1685987700000|2023-06-05 17:55:00|614.9|606.8|614.19|606.09|614.93|606.83|613.83|605.73|342
1685988000000|2023-06-05 18:00:00|614.17|606.07|611.88|603.78|614.41|606.31|611.46|603.36|445
1685988300000|2023-06-05 18:05:00|611.91|603.81|610.68|602.58|612.17|604.07|610.2|602.1|311
1685988600000|2023-06-05 18:10:00|610.71|602.61|611.09|602.99|611.34|603.24|610.14|602.04|306
1685988900000|2023-06-05 18:15:00|611.11|603.01|611.84|603.74|611.84|603.74|610.59|602.49|371
1685989200000|2023-06-05 18:20:00|611.85|603.75|611.29|603.19|611.85|603.75|610.83|602.73|267
1685989500000|2023-06-05 18:25:00|611.37|603.27|611.48|603.38|611.55|603.45|610.43|602.33|268
1685989800000|2023-06-05 18:30:00|611.47|603.37|610.47|602.37|611.55|603.45|609.93|601.83|248
1685990100000|2023-06-05 18:35:00|610.42|602.32|609.62|601.52|610.77|602.67|609.54|601.44|329
1685990400000|2023-06-05 18:40:00|609.61|601.51|608.62|600.52|609.74|601.64|608.58|600.48|326
1685990700000|2023-06-05 18:45:00|608.61|600.51|610.13|602.03|610.42|602.32|608.4|600.3|414
1685991000000|2023-06-05 18:50:00|610.23|602.13|610.08|601.98|610.75|602.65|609.58|601.48|309
1685991300000|2023-06-05 18:55:00|610.05|601.95|609.86|601.76|610.37|602.27|608.87|600.77|260
1685991600000|2023-06-05 19:00:00|609.85|601.75|609.24|601.14|610.52|602.42|608.02|599.92|424
1685991900000|2023-06-05 19:05:00|609.07|600.97|609.36|601.26|610.42|602.32|608.6|600.5|289
1685992200000|2023-06-05 19:10:00|609.38|601.28|608.58|600.48|609.43|601.33|608.46|600.36|285
1685992500000|2023-06-05 19:15:00|608.57|600.47|609.36|601.26|609.75|601.65|608.11|600.01|307
1685992800000|2023-06-05 19:20:00|609.31|601.21|609.98|601.88|610.07|601.97|608.9|600.8|175
1685993100000|2023-06-05 19:25:00|609.91|601.81|608.85|600.75|610.03|601.93|608.77|600.67|352
1685993400000|2023-06-05 19:30:00|608.8|600.7|610.01|601.91|610.03|601.93|608.5|600.4|199
1685993700000|2023-06-05 19:35:00|610.02|601.92|608.96|600.86|610.02|601.92|608.96|600.86|171
1685994000000|2023-06-05 19:40:00|608.83|600.73|609.1|601|609.28|601.18|608.45|600.35|206
1685994300000|2023-06-05 19:45:00|609.11|601.01|609.79|601.69|610|601.9|608.5|600.4|359
1685994600000|2023-06-05 19:50:00|609.85|601.75|609.7|601.6|609.92|601.82|609.23|601.13|226
1685994900000|2023-06-05 19:55:00|609.64|601.54|609.68|601.58|609.74|601.64|609.33|601.23|245
1685995200000|2023-06-05 20:00:00|609.69|601.59|608.34|600.24|609.7|601.6|608.31|600.21|241
1685995500000|2023-06-05 20:05:00|608.3|600.2|608.37|600.27|608.6|600.5|608.12|600.02|109
1685995800000|2023-06-05 20:10:00|608.39|600.29|608.38|600.28|608.65|600.55|607.79|599.69|184
1685996100000|2023-06-05 20:15:00|608.36|600.26|607.91|599.81|608.6|600.5|607.88|599.78|121
1685996400000|2023-06-05 20:20:00|607.93|599.83|608.43|600.33|608.72|600.62|607.92|599.82|252
1685996700000|2023-06-05 20:25:00|608.23|600.13|607.44|599.34|608.39|600.29|607.37|599.27|118
1685997000000|2023-06-05 20:30:00|607.41|599.31|607.63|599.53|608.25|600.15|607.41|599.31|298
1685997300000|2023-06-05 20:35:00|607.65|599.55|608.8|600.7|608.82|600.72|607.45|599.35|257
1685997600000|2023-06-05 20:40:00|608.81|600.71|609.36|601.26|609.57|601.47|608.34|600.24|328
1685997900000|2023-06-05 20:45:00|609.42|601.32|610.21|602.11|610.67|602.57|609.42|601.32|330
1685998200000|2023-06-05 20:50:00|610.19|602.09|610.64|602.54|610.85|602.75|610.14|602.04|258
1685998500000|2023-06-05 20:55:00|610.67|602.57|610.5|602.4|610.67|602.57|610.17|602.07|147
1685998800000|2023-06-05 21:00:00|610.43|602.33|609.67|601.57|610.45|602.35|609.55|601.45|123
1685999100000|2023-06-05 21:05:00|609.66|601.56|608.7|600.6|609.7|601.6|608.64|600.54|132
1685999400000|2023-06-05 21:10:00|608.69|600.59|608.4|600.3|608.75|600.65|608.11|600.01|120
1685999700000|2023-06-05 21:15:00|608.42|600.32|608.2|600.1|608.53|600.43|607.23|599.13|362
1686000000000|2023-06-05 21:20:00|608.18|600.08|606.98|598.88|608.22|600.12|606.38|598.28|320
1686000300000|2023-06-05 21:25:00|606.97|598.87|607.67|599.57|607.68|599.58|606.92|598.82|188
1686000600000|2023-06-05 21:30:00|607.85|599.75|607.04|598.94|607.98|599.88|606.88|598.78|236
1686000900000|2023-06-05 21:35:00|607.02|598.92|606.48|598.38|607.02|598.92|605.6|597.5|313
1686001200000|2023-06-05 21:40:00|606.47|598.37|607.13|599.03|607.8|599.7|606.41|598.31|281
1686001500000|2023-06-05 21:45:00|607.12|599.02|608.26|600.16|608.36|600.26|607.01|598.91|165
1686001800000|2023-06-05 21:50:00|608.25|600.15|608.57|600.47|608.6|600.5|608.06|599.96|131
1686002100000|2023-06-05 21:55:00|608.6|600.5|609.51|601.41|609.56|601.46|608.57|600.47|240
1686002400000|2023-06-05 22:00:00|609.49|601.39|609.73|601.63|609.74|601.64|608.83|600.73|278
1686002700000|2023-06-05 22:05:00|609.79|601.69|609.29|601.19|610.15|602.05|609.27|601.17|262
1686003000000|2023-06-05 22:10:00|609.28|601.18|609.35|601.25|609.66|601.56|608.94|600.84|277
1686003300000|2023-06-05 22:15:00|609.36|601.26|608.54|600.44|609.53|601.43|608.44|600.34|185
1686003600000|2023-06-05 22:20:00|608.72|600.62|609.79|601.69|610.01|601.91|608.72|600.62|270
1686003900000|2023-06-05 22:25:00|609.77|601.67|609.92|601.82|610.16|602.06|609.38|601.28|283
1686004200000|2023-06-05 22:30:00|609.93|601.83|609.65|601.55|610.11|602.01|609.53|601.43|218
1686004500000|2023-06-05 22:35:00|609.6|601.5|609.47|601.37|609.85|601.75|609.28|601.18|186
1686004800000|2023-06-05 22:40:00|609.32|601.22|608.71|600.61|609.55|601.45|608.41|600.31|254
1686005100000|2023-06-05 22:45:00|608.72|600.62|607.88|599.78|608.72|600.62|607.74|599.64|143
1686005400000|2023-06-05 22:50:00|607.86|599.76|608.18|600.08|608.36|600.26|607.79|599.69|119
1686005700000|2023-06-05 22:55:00|608.23|600.13|607.98|599.88|608.44|600.34|607.85|599.75|202
1686006000000|2023-06-05 23:00:00|608|599.9|608.3|600.2|608.5|600.4|607.87|599.77|28
1686006300000|2023-06-05 23:05:00|608.14|600.04|608.16|600.06|608.7|600.6|607.3|599.2|178
1686006600000|2023-06-05 23:10:00|608.15|600.05|608.61|600.51|608.7|600.6|607.86|599.76|191
1686006900000|2023-06-05 23:15:00|608.69|600.59|609.44|601.34|609.49|601.39|608.69|600.59|100
1686007200000|2023-06-05 23:20:00|609.49|601.39|610.34|602.24|610.41|602.31|609.39|601.29|225
1686007500000|2023-06-05 23:25:00|610.33|602.23|611|602.9|611.3|603.2|610.03|601.93|362
1686007800000|2023-06-05 23:30:00|611.01|602.91|610.88|602.78|611.2|603.1|610.69|602.59|197
1686008100000|2023-06-05 23:35:00|610.85|602.75|610.66|602.56|611.37|603.27|610.57|602.47|164
1686008400000|2023-06-05 23:40:00|610.71|602.61|611.1|603|611.41|603.31|610.67|602.57|104
1686008700000|2023-06-05 23:45:00|611.11|603.01|610.86|602.76|611.34|603.24|610.62|602.52|375
1686009000000|2023-06-05 23:50:00|610.84|602.74|609.98|601.88|611.34|603.24|609.92|601.82|179
1686009300000|2023-06-05 23:55:00|610|601.9|610.33|602.23|610.76|602.66|610|601.9|139
1686009600000|2023-06-06 00:00:00|610.36|602.26|610.29|602.19|610.79|602.69|609.84|601.74|233
1686009900000|2023-06-06 00:05:00|610.26|602.16|610.19|602.09|610.72|602.62|609.65|601.55|265
1686010200000|2023-06-06 00:10:00|610.18|602.08|610.13|602.03|610.59|602.49|609.91|601.81|159
1686010500000|2023-06-06 00:15:00|610.11|602.01|610.57|602.47|610.94|602.84|610.11|602.01|143
1686010800000|2023-06-06 00:20:00|610.61|602.51|611.25|603.15|611.38|603.28|610.57|602.47|90
1686011100000|2023-06-06 00:25:00|611.15|603.05|611.5|603.4|611.5|603.4|610.49|602.39|238
1686011400000|2023-06-06 00:30:00|611.51|603.41|611.83|603.73|611.83|603.73|611.25|603.15|254
1686011700000|2023-06-06 00:35:00|611.84|603.74|611.41|603.31|612.38|604.28|611.39|603.29|164
1686012000000|2023-06-06 00:40:00|611.39|603.29|611.65|603.55|611.7|603.6|610.71|602.61|293
1686012300000|2023-06-06 00:45:00|611.7|603.6|610.58|602.48|611.72|603.62|610.45|602.35|195
1686012600000|2023-06-06 00:50:00|610.53|602.43|610.64|602.54|610.65|602.55|610.02|601.92|132
1686012900000|2023-06-06 00:55:00|610.56|602.46|611|602.9|611.05|602.95|609.95|601.85|130
1686013200000|2023-06-06 01:00:00|611.03|602.93|610.67|602.57|611.33|603.23|610.63|602.53|167
1686013500000|2023-06-06 01:05:00|610.63|602.53|608.82|600.72|610.64|602.54|608.79|600.69|129
1686013800000|2023-06-06 01:10:00|608.83|600.73|608.31|600.21|609|600.9|608.03|599.93|226
1686014100000|2023-06-06 01:15:00|608.3|600.2|608.38|600.28|608.92|600.82|607.98|599.88|225
1686014400000|2023-06-06 01:20:00|608.39|600.29|607.95|599.85|608.46|600.36|607.72|599.62|199
1686014700000|2023-06-06 01:25:00|607.94|599.84|607.04|598.94|607.94|599.84|606.82|598.72|204
1686015000000|2023-06-06 01:30:00|607.06|598.96|606.82|598.72|607.46|599.36|606.42|598.32|195
1686015300000|2023-06-06 01:35:00|606.81|598.71|606.83|598.73|607.71|599.61|606.68|598.58|296
1686015600000|2023-06-06 01:40:00|606.85|598.75|606.78|598.68|607.52|599.42|606.69|598.59|151
1686015900000|2023-06-06 01:45:00|606.77|598.67|605.86|597.76|606.79|598.69|605.86|597.76|188
1686016200000|2023-06-06 01:50:00|605.87|597.77|605.55|597.45|605.93|597.83|605.17|597.07|130
1686016500000|2023-06-06 01:55:00|605.65|597.55|605.8|597.7|606|597.9|605.55|597.45|55
1686016800000|2023-06-06 02:00:00|605.75|597.65|606.58|598.48|606.58|598.48|605.13|597.03|138
1686017100000|2023-06-06 02:05:00|606.42|598.32|607.04|598.94|607.53|599.43|606.38|598.28|263
1686017400000|2023-06-06 02:10:00|607.05|598.95|606.41|598.31|607.09|598.99|605.94|597.84|189
1686017700000|2023-06-06 02:15:00|606.42|598.32|606.54|598.44|606.54|598.44|606.05|597.95|182
1686018000000|2023-06-06 02:20:00|606.57|598.47|608.35|600.25|608.52|600.42|606.57|598.47|335
1686018300000|2023-06-06 02:25:00|608.36|600.26|608.49|600.39|608.76|600.66|607.76|599.66|235
1686018600000|2023-06-06 02:30:00|608.52|600.42|608.16|600.06|608.73|600.63|607.82|599.72|181
1686018900000|2023-06-06 02:35:00|608.18|600.08|608.82|600.72|608.82|600.72|608.11|600.01|199
1686019200000|2023-06-06 02:40:00|608.81|600.71|608.65|600.55|608.92|600.82|608.47|600.37|159
1686019500000|2023-06-06 02:45:00|608.63|600.53|608.62|600.52|608.87|600.77|608.55|600.45|219
1686019800000|2023-06-06 02:50:00|608.6|600.5|608.18|600.08|608.62|600.52|607.99|599.89|110
1686020100000|2023-06-06 02:55:00|608.21|600.11|608.39|600.29|608.42|600.32|607.87|599.77|139
1686020400000|2023-06-06 03:00:00|608.26|600.16|607.73|599.63|608.41|600.31|607.7|599.6|136
1686020700000|2023-06-06 03:05:00|607.72|599.62|608.21|600.11|608.38|600.28|607.63|599.53|71
1686021000000|2023-06-06 03:10:00|608.2|600.1|608.13|600.03|608.2|600.1|607.83|599.73|176
1686021300000|2023-06-06 03:15:00|608.05|599.95|608.39|600.29|608.39|600.29|607.66|599.56|137
1686021600000|2023-06-06 03:20:00|608.15|600.05|607.97|599.87|608.39|600.29|607.83|599.73|141
1686021900000|2023-06-06 03:25:00|607.98|599.88|608.31|600.21|608.51|600.41|607.83|599.73|74
1686022200000|2023-06-06 03:30:00|608.33|600.23|607.87|599.77|608.34|600.24|607.59|599.49|147
1686022500000|2023-06-06 03:35:00|607.85|599.75|608.33|600.23|608.48|600.38|607.76|599.66|214
1686022800000|2023-06-06 03:40:00|608.36|600.26|608.31|600.21|608.66|600.56|608.24|600.14|58
1686023100000|2023-06-06 03:45:00|608.51|600.41|608.52|600.42|608.57|600.47|608.03|599.93|132
1686023400000|2023-06-06 03:50:00|608.67|600.57|608.88|600.78|609.45|601.35|608.25|600.15|97
1686023700000|2023-06-06 03:55:00|608.89|600.79|609.47|601.37|609.75|601.65|608.87|600.77|148
1686024000000|2023-06-06 04:00:00|609.46|601.36|609.11|601.01|609.59|601.49|608.9|600.8|145
1686024300000|2023-06-06 04:05:00|609.07|600.97|609.49|601.39|609.68|601.58|609.07|600.97|109
1686024600000|2023-06-06 04:10:00|609.51|601.41|609.45|601.35|609.8|601.7|609.43|601.33|92
1686024900000|2023-06-06 04:15:00|609.4|601.3|610.18|602.08|610.18|602.08|609.4|601.3|108
1686025200000|2023-06-06 04:20:00|610.15|602.05|610.47|602.37|610.56|602.46|610.13|602.03|78
1686025500000|2023-06-06 04:25:00|610.68|602.58|611.4|603.3|611.49|603.39|610.68|602.58|62
1686025800000|2023-06-06 04:30:00|611.5|603.4|612.27|604.17|612.27|604.17|611.38|603.28|165
1686026100000|2023-06-06 04:35:00|612.3|604.2|611.78|603.68|612.58|604.48|611.58|603.48|195
1686026400000|2023-06-06 04:40:00|611.77|603.67|612.47|604.37|612.52|604.42|611.77|603.67|204
1686026700000|2023-06-06 04:45:00|612.49|604.39|611.94|603.84|612.72|604.62|611.94|603.84|200
1686027000000|2023-06-06 04:50:00|611.96|603.86|612.91|604.81|612.91|604.81|611.96|603.86|206
1686027300000|2023-06-06 04:55:00|612.9|604.8|612.98|604.88|613.25|605.15|612.74|604.64|230
1686027600000|2023-06-06 05:00:00|613.02|604.92|612.94|604.84|613.08|604.98|612.5|604.4|143
1686027900000|2023-06-06 05:05:00|612.99|604.89|613.01|604.91|613.18|605.08|612.7|604.6|133
1686028200000|2023-06-06 05:10:00|613.04|604.94|612.89|604.79|613.05|604.95|612.5|604.4|80
1686028500000|2023-06-06 05:15:00|612.84|604.74|612.51|604.41|612.94|604.84|612.24|604.14|111
1686028800000|2023-06-06 05:20:00|612.56|604.46|612.54|604.44|612.68|604.58|612.3|604.2|92
1686029100000|2023-06-06 05:25:00|612.53|604.43|612.53|604.43|612.94|604.84|612.41|604.31|135
1686029400000|2023-06-06 05:30:00|612.54|604.44|612.73|604.63|612.84|604.74|612.54|604.44|63
1686029700000|2023-06-06 05:35:00|612.8|604.7|612.91|604.81|613.27|605.17|612.8|604.7|200
1686030000000|2023-06-06 05:40:00|612.9|604.8|613.63|605.53|613.66|605.56|612.85|604.75|179
1686030300000|2023-06-06 05:45:00|613.6|605.5|613.42|605.32|613.64|605.54|613.17|605.07|129
1686030600000|2023-06-06 05:50:00|613.44|605.34|612.16|604.06|613.54|605.44|612.01|603.91|199
1686030900000|2023-06-06 05:55:00|612.17|604.07|612.42|604.32|612.65|604.55|612.16|604.06|158
1686031200000|2023-06-06 06:00:00|612.43|604.33|611.71|603.61|612.53|604.43|611.6|603.5|149
1686031500000|2023-06-06 06:05:00|611.72|603.62|611.64|603.54|611.82|603.72|611.63|603.53|137
1686031800000|2023-06-06 06:10:00|611.77|603.67|611.87|603.77|611.92|603.82|611.72|603.62|128
1686032100000|2023-06-06 06:15:00|611.89|603.79|612.41|604.31|612.66|604.56|611.87|603.77|140
1686032400000|2023-06-06 06:20:00|612.26|604.16|612.94|604.84|613.28|605.18|612.26|604.16|202
1686032700000|2023-06-06 06:25:00|612.95|604.85|612.77|604.67|612.97|604.87|612.45|604.35|101
1686033000000|2023-06-06 06:30:00|612.8|604.7|612.19|604.09|612.84|604.74|612.19|604.09|118
1686033300000|2023-06-06 06:35:00|612.2|604.1|611.33|603.23|612.46|604.36|611.08|602.98|251
1686033600000|2023-06-06 06:40:00|611.3|603.2|611.45|603.35|611.69|603.59|611.24|603.14|81
1686033900000|2023-06-06 06:45:00|611.61|603.51|611.52|603.42|611.7|603.6|611.28|603.18|210
1686034200000|2023-06-06 06:50:00|611.58|603.48|611.58|603.48|611.65|603.55|611.28|603.18|76
1686034500000|2023-06-06 06:55:00|611.56|603.46|611.49|603.39|611.69|603.59|611.37|603.27|132
1686034800000|2023-06-06 07:00:00|611.5|603.4|612.35|604.25|612.56|604.46|611.5|603.4|136
1686035100000|2023-06-06 07:05:00|612.34|604.24|612.79|604.69|612.81|604.71|612.22|604.12|150
1686035400000|2023-06-06 07:10:00|612.8|604.7|612.84|604.74|612.91|604.81|612.8|604.7|101
1686035700000|2023-06-06 07:15:00|612.85|604.75|613.37|605.27|613.55|605.45|612.85|604.75|159
1686036000000|2023-06-06 07:20:00|613.24|605.14|613.01|604.91|613.37|605.27|612.89|604.79|187
1686036300000|2023-06-06 07:25:00|613.03|604.93|613.44|605.34|613.83|605.73|613.01|604.91|238
1686036600000|2023-06-06 07:30:00|613.41|605.31|613.67|605.57|613.83|605.73|613.4|605.3|281
1686036900000|2023-06-06 07:35:00|613.73|605.63|613.68|605.58|613.87|605.77|613.67|605.57|119
1686037200000|2023-06-06 07:40:00|613.67|605.57|613.18|605.08|613.82|605.72|613.08|604.98|136
1686037500000|2023-06-06 07:45:00|613.2|605.1|612.87|604.77|614.01|605.91|612.87|604.77|175
1686037800000|2023-06-06 07:50:00|612.89|604.79|613.08|604.98|613.38|605.28|612.81|604.71|117
1686038100000|2023-06-06 07:55:00|613.1|605|612.99|604.89|613.25|605.15|612.65|604.55|90
1686038400000|2023-06-06 08:00:00|613.02|604.92|613.24|605.14|613.67|605.57|612.92|604.82|172
1686038700000|2023-06-06 08:05:00|613.23|605.13|613.11|605.01|613.48|605.38|612.85|604.75|85
1686039000000|2023-06-06 08:10:00|613.09|604.99|613.5|605.4|613.58|605.48|612.83|604.73|100
1686039300000|2023-06-06 08:15:00|613.49|605.39|613.34|605.24|613.65|605.55|613.3|605.2|65
1686039600000|2023-06-06 08:20:00|613.57|605.47|613.7|605.6|613.9|605.8|613.45|605.35|123
1686039900000|2023-06-06 08:25:00|613.35|605.25|613.49|605.39|613.59|605.49|612.97|604.87|49
1686040200000|2023-06-06 08:30:00|613.5|605.4|613.51|605.41|613.6|605.5|613.08|604.98|162
1686040500000|2023-06-06 08:35:00|613.5|605.4|613.49|605.39|613.64|605.54|613.29|605.19|67
1686040800000|2023-06-06 08:40:00|613.53|605.43|613.34|605.24|613.53|605.43|613.19|605.09|91
1686041100000|2023-06-06 08:45:00|613.31|605.21|613.49|605.39|613.88|605.78|613.15|605.05|145
1686041400000|2023-06-06 08:50:00|613.51|605.41|613.75|605.65|614|605.9|613.51|605.41|141
1686041700000|2023-06-06 08:55:00|613.67|605.57|614.04|605.94|614.31|606.21|613.54|605.44|113
1686042000000|2023-06-06 09:00:00|614.05|605.95|614.59|606.49|614.59|606.49|614.05|605.95|101
1686042300000|2023-06-06 09:05:00|614.61|606.51|614.91|606.81|615.09|606.99|614.45|606.35|130
1686042600000|2023-06-06 09:10:00|614.93|606.83|614.83|606.73|615.41|607.31|614.82|606.72|54
1686042900000|2023-06-06 09:15:00|614.84|606.74|614.5|606.4|614.87|606.77|614.4|606.3|67
1686043200000|2023-06-06 09:20:00|614.47|606.37|614.77|606.67|614.81|606.71|614.47|606.37|24
1686043500000|2023-06-06 09:25:00|614.76|606.66|615.25|607.15|615.37|607.27|614.57|606.47|53
1686043800000|2023-06-06 09:30:00|615.49|607.39|615.39|607.29|615.52|607.42|615.16|607.06|120
1686044100000|2023-06-06 09:35:00|615.51|607.41|615.73|607.63|615.82|607.72|615.27|607.17|221
1686044400000|2023-06-06 09:40:00|615.76|607.66|616.39|608.29|616.44|608.34|615.76|607.66|108
1686044700000|2023-06-06 09:45:00|616.53|608.43|616.55|608.45|616.77|608.67|616.16|608.06|110
1686045000000|2023-06-06 09:50:00|616.57|608.47|616.86|608.76|616.93|608.83|616.54|608.44|50
1686045300000|2023-06-06 09:55:00|616.95|608.85|616.98|608.88|617.71|609.61|616.86|608.76|260
1686045600000|2023-06-06 10:00:00|616.99|608.89|617.11|609.01|617.55|609.45|616.93|608.83|259
1686045900000|2023-06-06 10:05:00|617.1|609|616.46|608.36|617.24|609.14|616.34|608.24|213
1686046200000|2023-06-06 10:10:00|616.45|608.35|617.22|609.12|617.47|609.37|616.45|608.35|105
1686046500000|2023-06-06 10:15:00|617.18|609.08|616.92|608.82|617.52|609.42|616.83|608.73|183
1686046800000|2023-06-06 10:20:00|616.96|608.86|616.63|608.53|616.96|608.86|616.53|608.43|67
1686047100000|2023-06-06 10:25:00|616.62|608.52|616.41|608.31|616.98|608.88|616.4|608.3|102
1686047400000|2023-06-06 10:30:00|616.42|608.32|616.08|607.98|616.68|608.58|616.08|607.98|119
1686047700000|2023-06-06 10:35:00|616.09|607.99|616.01|607.91|616.48|608.38|615.72|607.62|89
1686048000000|2023-06-06 10:40:00|615.99|607.89|616.43|608.33|616.44|608.34|615.89|607.79|62
1686048300000|2023-06-06 10:45:00|616.39|608.29|616.14|608.04|616.6|608.5|615.92|607.82|214
1686048600000|2023-06-06 10:50:00|616.19|608.09|616.5|608.4|616.63|608.53|616.09|607.99|92
1686048900000|2023-06-06 10:55:00|616.52|608.42|616.15|608.05|616.61|608.51|616.09|607.99|191
1686049200000|2023-06-06 11:00:00|616.17|608.07|616.1|608|616.79|608.69|616.06|607.96|97
1686049500000|2023-06-06 11:05:00|616.11|608.01|617.13|609.03|617.15|609.05|616.09|607.99|160
1686049800000|2023-06-06 11:10:00|617.15|609.05|615.45|607.35|617.15|609.05|615.28|607.18|292
1686050100000|2023-06-06 11:15:00|615.3|607.2|615.23|607.13|615.65|607.55|614.93|606.83|183
1686050400000|2023-06-06 11:20:00|615.25|607.15|614.85|606.75|615.59|607.49|614.58|606.48|195
1686050700000|2023-06-06 11:25:00|614.87|606.77|614.72|606.62|614.94|606.84|614.34|606.24|357
1686051000000|2023-06-06 11:30:00|614.63|606.53|614.57|606.47|614.96|606.86|614.53|606.43|249
1686051300000|2023-06-06 11:35:00|614.59|606.49|614.67|606.57|614.85|606.75|614.28|606.18|112
1686051600000|2023-06-06 11:40:00|614.69|606.59|614.29|606.19|614.69|606.59|613.29|605.19|230
1686051900000|2023-06-06 11:45:00|614.27|606.17|614.6|606.5|614.92|606.82|614.16|606.06|227
1686052200000|2023-06-06 11:50:00|614.59|606.49|614.83|606.73|614.87|606.77|614.01|605.91|182
1686052500000|2023-06-06 11:55:00|614.81|606.71|615.65|607.55|615.81|607.71|614.79|606.69|146
1686052800000|2023-06-06 12:00:00|615.56|607.46|615.71|607.61|616.25|608.15|615.55|607.45|76
1686053100000|2023-06-06 12:05:00|615.76|607.66|615.86|607.76|615.91|607.81|615.33|607.23|138
1686053400000|2023-06-06 12:10:00|615.78|607.68|609.56|601.46|615.9|607.8|607.29|599.19|858
1686053700000|2023-06-06 12:15:00|609.5|601.4|615.21|607.11|615.5|607.4|609.24|601.14|799
1686054000000|2023-06-06 12:20:00|615.22|607.12|613.51|605.41|615.45|607.35|612.73|604.63|598
1686054300000|2023-06-06 12:25:00|613.46|605.36|614|605.9|614.69|606.59|612.96|604.86|556
1686054600000|2023-06-06 12:30:00|614.03|605.93|614.45|606.35|615.78|607.68|614.02|605.92|483
1686054900000|2023-06-06 12:35:00|614.57|606.47|612.39|604.29|614.64|606.54|611.73|603.63|548
1686055200000|2023-06-06 12:40:00|612.47|604.37|613.79|605.69|613.79|605.69|611.8|603.7|547
1686055500000|2023-06-06 12:45:00|613.81|605.71|612.35|604.25|614.5|606.4|612.06|603.96|402
1686055800000|2023-06-06 12:50:00|612.37|604.27|612.66|604.56|613.23|605.13|611.64|603.54|373
1686056100000|2023-06-06 12:55:00|612.68|604.58|611.84|603.74|612.74|604.64|611.5|603.4|426
1686056400000|2023-06-06 13:00:00|611.82|603.72|612.77|604.67|613.28|605.18|611.45|603.35|343
1686056700000|2023-06-06 13:05:00|612.78|604.68|611.09|602.99|612.78|604.68|611.09|602.99|396
1686057000000|2023-06-06 13:10:00|611.13|603.03|610.34|602.24|612.05|603.95|610.34|602.24|413
1686057300000|2023-06-06 13:15:00|610.35|602.25|610.69|602.59|611.46|603.36|608.92|600.82|529
1686057600000|2023-06-06 13:20:00|610.61|602.51|611.08|602.98|611.34|603.24|610|601.9|484
1686057900000|2023-06-06 13:25:00|611.04|602.94|612.69|604.59|613.08|604.98|610.7|602.6|358
1686058200000|2023-06-06 13:30:00|612.65|604.55|611.53|603.43|612.84|604.74|611.51|603.41|413
1686058500000|2023-06-06 13:35:00|611.51|603.41|611.71|603.61|612.65|604.55|610.92|602.82|545
1686058800000|2023-06-06 13:40:00|611.6|603.5|615.93|607.83|616.2|608.1|611.5|603.4|512
1686059100000|2023-06-06 13:45:00|615.91|607.81|617.88|609.78|618.54|610.44|615.4|607.3|655
1686059400000|2023-06-06 13:50:00|617.89|609.79|616.52|608.42|618.43|610.33|616.29|608.19|528
1686059700000|2023-06-06 13:55:00|616.51|608.41|617.7|609.6|618.4|610.3|616.39|608.29|482
1686060000000|2023-06-06 14:00:00|617.73|609.63|621|612.9|622.03|613.93|616.46|608.36|808
1686060300000|2023-06-06 14:05:00|621.02|612.92|622.66|614.56|622.68|614.58|619.04|610.94|679
1686060600000|2023-06-06 14:10:00|622.71|614.61|622.95|614.85|623.48|615.38|622.32|614.22|732
1686060900000|2023-06-06 14:15:00|622.97|614.87|622.5|614.4|623.84|615.74|622.32|614.22|464
1686061200000|2023-06-06 14:20:00|622.49|614.39|624.5|616.4|624.69|616.59|621.57|613.47|576
1686061500000|2023-06-06 14:25:00|624.49|616.39|623.71|615.61|625.28|617.18|623.65|615.55|476
1686061800000|2023-06-06 14:30:00|623.7|615.6|624.47|616.37|624.84|616.74|622.34|614.24|579
1686062100000|2023-06-06 14:35:00|624.45|616.35|623.87|615.77|625.43|617.33|623.58|615.48|565
1686062400000|2023-06-06 14:40:00|623.86|615.76|626.28|618.18|626.41|618.31|623.86|615.76|465
1686062700000|2023-06-06 14:45:00|626.36|618.26|624.48|616.38|627.08|618.98|623.93|615.83|573
1686063000000|2023-06-06 14:50:00|624.58|616.48|625.57|617.47|625.66|617.56|624.34|616.24|401
1686063300000|2023-06-06 14:55:00|625.55|617.45|627.03|618.93|627.13|619.03|625.02|616.92|475
1686063600000|2023-06-06 15:00:00|627.05|618.95|625.18|617.08|627.45|619.35|624.78|616.68|573
1686063900000|2023-06-06 15:05:00|625.15|617.05|626.24|618.14|626.79|618.69|625.14|617.04|547
1686064200000|2023-06-06 15:10:00|626.18|618.08|624.73|616.63|627.08|618.98|624.44|616.34|558
1686064500000|2023-06-06 15:15:00|624.75|616.65|623.57|615.47|625.31|617.21|623.1|615|500
1686064800000|2023-06-06 15:20:00|623.6|615.5|623.61|615.51|624.11|616.01|622.77|614.67|441
1686065100000|2023-06-06 15:25:00|623.6|615.5|624.06|615.96|624.62|616.52|623.22|615.12|319
1686065400000|2023-06-06 15:30:00|624.01|615.91|624|615.9|625.45|617.35|623.73|615.63|346
1686065700000|2023-06-06 15:35:00|624.01|615.91|624.72|616.62|625.11|617.01|624.01|615.91|336
1686066000000|2023-06-06 15:40:00|624.69|616.59|625.5|617.4|625.63|617.53|624.64|616.54|363
1686066300000|2023-06-06 15:45:00|625.54|617.44|625.7|617.6|626.57|618.47|625.45|617.35|401
1686066600000|2023-06-06 15:50:00|625.75|617.65|625.78|617.68|626.83|618.73|624.61|616.51|499
1686066900000|2023-06-06 15:55:00|625.79|617.69|627.21|619.11|627.3|619.2|625.79|617.69|474
1686067200000|2023-06-06 16:00:00|627.2|619.1|627.83|619.73|627.85|619.75|627.04|618.94|600
1686067500000|2023-06-06 16:05:00|627.82|619.72|627.64|619.54|627.94|619.84|626.46|618.36|469
1686067800000|2023-06-06 16:10:00|627.63|619.53|626.89|618.79|628.22|620.12|626.85|618.75|464
1686068100000|2023-06-06 16:15:00|626.91|618.81|626.34|618.24|627.5|619.4|626.15|618.05|369
1686068400000|2023-06-06 16:20:00|626.35|618.25|628.07|619.97|628.17|620.07|626.27|618.17|499
1686068700000|2023-06-06 16:25:00|628.08|619.98|626.87|618.77|628.2|620.1|626.59|618.49|336
1686069000000|2023-06-06 16:30:00|626.83|618.73|625.74|617.64|627.2|619.1|625.55|617.45|235
1686069300000|2023-06-06 16:35:00|625.67|617.57|625.65|617.55|626.28|618.18|625.13|617.03|182
1686069600000|2023-06-06 16:40:00|625.61|617.51|625.46|617.36|625.87|617.77|624.82|616.72|220
1686069900000|2023-06-06 16:45:00|625.35|617.25|625.61|617.51|625.78|617.68|624.95|616.85|239
1686070200000|2023-06-06 16:50:00|625.58|617.48|627.26|619.16|627.76|619.66|625.35|617.25|426
1686070500000|2023-06-06 16:55:00|627.24|619.14|628.6|620.5|629.19|621.09|627.17|619.07|512
1686070800000|2023-06-06 17:00:00|628.68|620.58|627.92|619.82|629.17|621.07|627.44|619.34|389
1686071100000|2023-06-06 17:05:00|627.97|619.87|627.42|619.32|628.12|620.02|627.37|619.27|181
1686071400000|2023-06-06 17:10:00|627.43|619.33|628.59|620.49|628.99|620.89|627.38|619.28|440
1686071700000|2023-06-06 17:15:00|628.6|620.5|627.04|618.94|628.73|620.63|626.86|618.76|356
1686072000000|2023-06-06 17:20:00|627.03|618.93|626.41|618.31|627.37|619.27|626.11|618.01|233
1686072300000|2023-06-06 17:25:00|626.48|618.38|630.8|622.7|630.82|622.72|626.45|618.35|633
1686072600000|2023-06-06 17:30:00|630.78|622.68|629.98|621.88|631.38|623.28|629.03|620.93|564
1686072900000|2023-06-06 17:35:00|629.96|621.86|630.37|622.27|631.07|622.97|629.93|621.83|531
1686073200000|2023-06-06 17:40:00|630.38|622.28|629.41|621.31|630.58|622.48|629.34|621.24|414
1686073500000|2023-06-06 17:45:00|629.45|621.35|628.97|620.87|630.05|621.95|628.85|620.75|242
1686073800000|2023-06-06 17:50:00|629|620.9|629.12|621.02|629.45|621.35|628.93|620.83|179
1686074100000|2023-06-06 17:55:00|629.16|621.06|629.63|621.53|629.68|621.58|628.89|620.79|227
1686074400000|2023-06-06 18:00:00|629.64|621.54|629.3|621.2|629.74|621.64|629.03|620.93|111
1686074700000|2023-06-06 18:05:00|629.24|621.14|629.34|621.24|630.26|622.16|629.12|621.02|111
1686075000000|2023-06-06 18:10:00|629.42|621.32|630.36|622.26|630.45|622.35|629.33|621.23|156
1686075300000|2023-06-06 18:15:00|630.28|622.18|629.57|621.47|630.28|622.18|629.25|621.15|101
1686075600000|2023-06-06 18:20:00|629.72|621.62|630|621.9|630.17|622.07|629.5|621.4|81
1686075900000|2023-06-06 18:25:00|630.02|621.92|629.79|621.69|630.48|622.38|629.65|621.55|101
1686076200000|2023-06-06 18:30:00|629.81|621.71|629|620.9|629.85|621.75|628.98|620.88|128
1686076500000|2023-06-06 18:35:00|629.02|620.92|630.05|621.95|630.25|622.15|628.97|620.87|133
1686076800000|2023-06-06 18:40:00|630.03|621.93|629.8|621.7|630.35|622.25|629.5|621.4|81
1686077100000|2023-06-06 18:45:00|629.85|621.75|629.81|621.71|630.03|621.93|629.27|621.17|59
1686077400000|2023-06-06 18:50:00|629.8|621.7|629.75|621.65|629.89|621.79|629.5|621.4|76
1686077700000|2023-06-06 18:55:00|629.78|621.68|629.6|621.5|629.78|621.68|629.44|621.34|20
1686078000000|2023-06-06 19:00:00|629.64|621.54|629.55|621.45|629.66|621.56|629.21|621.11|30
1686078300000|2023-06-06 19:05:00|629.41|621.31|629.29|621.19|629.53|621.43|629.12|621.02|52
1686078600000|2023-06-06 19:10:00|629.24|621.14|628.8|620.7|629.51|621.41|628.73|620.63|45
1686078900000|2023-06-06 19:15:00|628.77|620.67|628.84|620.74|628.84|620.74|628.63|620.53|24
1686079200000|2023-06-06 19:20:00|628.78|620.68|629.4|621.3|630.25|622.15|627.98|619.88|161
1686079500000|2023-06-06 19:25:00|629.38|621.28|629.85|621.75|630.35|622.25|628.89|620.79|207
1686079800000|2023-06-06 19:30:00|629.78|621.68|630.34|622.24|630.43|622.33|629.6|621.5|134
1686080100000|2023-06-06 19:35:00|629.78|621.68|630.6|622.5|630.75|622.65|629.78|621.68|82
1686080400000|2023-06-06 19:40:00|630.71|622.61|631.35|623.25|631.58|623.48|630.3|622.2|137
1686080700000|2023-06-06 19:45:00|631.4|623.3|631.15|623.05|632.72|624.62|630.73|622.63|371
1686081000000|2023-06-06 19:50:00|631.17|623.07|634.46|626.36|634.87|626.77|631.15|623.05|451
1686081300000|2023-06-06 19:55:00|634.41|626.31|633.73|625.63|634.83|626.73|633.7|625.6|200
1686081600000|2023-06-06 20:00:00|633.63|625.53|633.5|625.4|635.34|627.24|633.48|625.38|323
1686081900000|2023-06-06 20:05:00|633.51|625.41|634.39|626.29|635.55|627.45|633.34|625.24|333
1686082200000|2023-06-06 20:10:00|634.44|626.34|634.49|626.39|635.01|626.91|634.06|625.96|255
1686082500000|2023-06-06 20:15:00|634.41|626.31|633.87|625.77|634.88|626.78|633.35|625.25|208
1686082800000|2023-06-06 20:20:00|633.85|625.75|631.18|623.08|633.85|625.75|630.2|622.1|289
1686083100000|2023-06-06 20:25:00|631.16|623.06|631.31|623.21|632.27|624.17|631.12|623.02|112
1686083400000|2023-06-06 20:30:00|631.33|623.23|631.06|622.96|631.7|623.6|631.03|622.93|118
1686083700000|2023-06-06 20:35:00|630.99|622.89|630.01|621.91|631.41|623.31|629.94|621.84|92
1686084000000|2023-06-06 20:40:00|630.02|621.92|629.25|621.15|630.14|622.04|629.21|621.11|100
1686084300000|2023-06-06 20:45:00|629.15|621.05|629.33|621.23|630.14|622.04|629.15|621.05|91
1686084600000|2023-06-06 20:50:00|629.37|621.27|629.21|621.11|629.75|621.65|629.21|621.11|60
1686084900000|2023-06-06 20:55:00|629.61|621.51|628.57|620.47|629.61|621.51|627.97|619.87|67
1686085200000|2023-06-06 21:00:00|628.58|620.48|628.32|620.22|628.58|620.48|628.08|619.98|148
1686085500000|2023-06-06 21:05:00|628.33|620.23|628.35|620.25|629.29|621.19|628.14|620.04|240
1686085800000|2023-06-06 21:10:00|628.31|620.21|628.56|620.46|628.98|620.88|628.03|619.93|174
1686086100000|2023-06-06 21:15:00|628.57|620.47|627.98|619.88|628.57|620.47|627.82|619.72|79
1686086400000|2023-06-06 21:20:00|627.97|619.87|627.12|619.02|628.1|620|626.98|618.88|55
1686086700000|2023-06-06 21:25:00|627.11|619.01|626.98|618.88|627.35|619.25|626.9|618.8|50
1686087000000|2023-06-06 21:30:00|626.97|618.87|626.04|617.94|626.97|618.87|625.98|617.88|84
1686087300000|2023-06-06 21:35:00|625.98|617.88|627|618.9|627.02|618.92|625.98|617.88|78
1686087600000|2023-06-06 21:40:00|627.01|618.91|627.17|619.07|627.17|619.07|626.82|618.72|118
1686087900000|2023-06-06 21:45:00|627.16|619.06|627.64|619.54|627.66|619.56|627.05|618.95|92
1686088200000|2023-06-06 21:50:00|627.65|619.55|628.03|619.93|628.06|619.96|627.56|619.46|83
1686088500000|2023-06-06 21:55:00|628.07|619.97|628.01|619.91|628.13|620.03|627.73|619.63|126
1686088800000|2023-06-06 22:00:00|628.05|619.95|628.95|620.85|629.32|621.22|628.03|619.93|192
1686089100000|2023-06-06 22:05:00|628.91|620.81|628.5|620.4|629.35|621.25|628.5|620.4|162
1686089400000|2023-06-06 22:10:00|628.48|620.38|627.93|619.83|628.62|620.52|627.81|619.71|86
1686089700000|2023-06-06 22:15:00|627.92|619.82|626.65|618.55|627.93|619.83|626.61|618.51|68
1686090000000|2023-06-06 22:20:00|626.69|618.59|626.26|618.16|627.24|619.14|626.06|617.96|26
1686090300000|2023-06-06 22:25:00|626.2|618.1|626.08|617.98|626.7|618.6|625.98|617.88|73
1686090600000|2023-06-06 22:30:00|626.05|617.95|626|617.9|626.38|618.28|625.91|617.81|68
1686090900000|2023-06-06 22:35:00|625.96|617.86|625.66|617.56|626.44|618.34|625.39|617.29|65
1686091200000|2023-06-06 22:40:00|625.68|617.58|625.93|617.83|626.44|618.34|625.62|617.52|106
1686091500000|2023-06-06 22:45:00|625.94|617.84|625.93|617.83|626.24|618.14|625.61|617.51|100
1686091800000|2023-06-06 22:50:00|625.94|617.84|626.91|618.81|627.44|619.34|625.7|617.6|148
1686092100000|2023-06-06 22:55:00|626.92|618.82|627.96|619.86|628.46|620.36|626.92|618.82|290
1686092400000|2023-06-06 23:00:00|627.97|619.87|628.85|620.75|628.91|620.81|627.92|619.82|122
1686092700000|2023-06-06 23:05:00|628.82|620.72|629.66|621.56|629.84|621.74|628.81|620.71|191
1686093000000|2023-06-06 23:10:00|629.64|621.54|629.48|621.38|629.71|621.61|629.2|621.1|107
1686093300000|2023-06-06 23:15:00|629.46|621.36|629.24|621.14|629.7|621.6|629.11|621.01|93
1686093600000|2023-06-06 23:20:00|629.19|621.09|629.54|621.44|630.24|622.14|629.19|621.09|172
1686093900000|2023-06-06 23:25:00|629.65|621.55|630.55|622.45|631.17|623.07|629.62|621.52|366
1686094200000|2023-06-06 23:30:00|630.56|622.46|630.04|621.94|630.58|622.48|629.7|621.6|159
1686094500000|2023-06-06 23:35:00|630.24|622.14|628.88|620.78|630.47|622.37|628.76|620.66|215
1686094800000|2023-06-06 23:40:00|628.86|620.76|629.26|621.16|629.59|621.49|628.86|620.76|144
1686095100000|2023-06-06 23:45:00|629.23|621.13|629.91|621.81|629.91|621.81|629.23|621.13|116
1686095400000|2023-06-06 23:50:00|629.9|621.8|629.86|621.76|630.33|622.23|629.66|621.56|105
1686095700000|2023-06-06 23:55:00|629.85|621.75|630.3|622.2|630.7|622.6|629.85|621.75|88
1686096000000|2023-06-07 00:00:00|630.33|622.23|628.04|619.94|630.34|622.24|627.69|619.59|312
1686096300000|2023-06-07 00:05:00|628.03|619.93|627.97|619.87|628.54|620.44|627.44|619.34|236
1686096600000|2023-06-07 00:10:00|627.95|619.85|628.76|620.66|628.76|620.66|626.82|618.72|220
1686096900000|2023-06-07 00:15:00|628.82|620.72|628.14|620.04|629.02|620.92|627.75|619.65|154
1686097200000|2023-06-07 00:20:00|628.09|619.99|628.79|620.69|628.96|620.86|628.09|619.99|117
1686097500000|2023-06-07 00:25:00|628.81|620.71|629|620.9|629.58|621.48|628.66|620.56|145
1686097800000|2023-06-07 00:30:00|629.01|620.91|629.4|621.3|629.55|621.45|628.65|620.55|101
1686098100000|2023-06-07 00:35:00|629.45|621.35|629.99|621.89|630.49|622.39|629.45|621.35|236
1686098400000|2023-06-07 00:40:00|629.86|621.76|630.61|622.51|630.66|622.56|629.86|621.76|217
1686098700000|2023-06-07 00:45:00|630.63|622.53|629.5|621.4|631.14|623.04|629.5|621.4|247
1686099000000|2023-06-07 00:50:00|629.46|621.36|629.21|621.11|629.55|621.45|628.93|620.83|78
1686099300000|2023-06-07 00:55:00|629.26|621.16|629.16|621.06|629.59|621.49|628.88|620.78|209
1686099600000|2023-06-07 01:00:00|629.08|620.98|627.15|619.05|629.45|621.35|627.12|619.02|152
1686099900000|2023-06-07 01:05:00|627.17|619.07|626.78|618.68|627.24|619.14|626.44|618.34|184
1686100200000|2023-06-07 01:10:00|626.73|618.63|626.48|618.38|627.42|619.32|626.02|617.92|156
1686100500000|2023-06-07 01:15:00|626.23|618.13|626.17|618.07|626.72|618.62|626.03|617.93|134
1686100800000|2023-06-07 01:20:00|626.14|618.04|626.55|618.45|626.65|618.55|625.86|617.76|108
1686101100000|2023-06-07 01:25:00|626.46|618.36|625.74|617.64|626.55|618.45|625.63|617.53|89
1686101400000|2023-06-07 01:30:00|625.7|617.6|625.71|617.61|626.25|618.15|625.34|617.24|106
1686101700000|2023-06-07 01:35:00|625.72|617.62|624.6|616.5|625.73|617.63|624.31|616.21|116
1686102000000|2023-06-07 01:40:00|624.65|616.55|624.58|616.48|625.05|616.95|624.3|616.2|128
1686102300000|2023-06-07 01:45:00|624.62|616.52|623.76|615.66|624.63|616.53|623.42|615.32|150
1686102600000|2023-06-07 01:50:00|623.8|615.7|623.62|615.52|624.45|616.35|623.62|615.52|67
1686102900000|2023-06-07 01:55:00|623.66|615.56|623.13|615.03|623.82|615.72|623.01|614.91|59
1686103200000|2023-06-07 02:00:00|623.15|615.05|623.94|615.84|624.11|616.01|622.75|614.65|221
1686103500000|2023-06-07 02:05:00|623.92|615.82|624.41|616.31|624.61|616.51|623.63|615.53|228
1686103800000|2023-06-07 02:10:00|624.42|616.32|624.24|616.14|624.65|616.55|624.12|616.02|76
1686104100000|2023-06-07 02:15:00|624.34|616.24|624.45|616.35|624.71|616.61|623.71|615.61|157
1686104400000|2023-06-07 02:20:00|624.46|616.36|623.5|615.4|624.63|616.53|623.36|615.26|168
1686104700000|2023-06-07 02:25:00|623.49|615.39|624.13|616.03|624.19|616.09|623.46|615.36|124
1686105000000|2023-06-07 02:30:00|624.14|616.04|624.17|616.07|624.26|616.16|623.53|615.43|68
1686105300000|2023-06-07 02:35:00|624.18|616.08|623.46|615.36|624.46|616.36|622.81|614.71|103
1686105600000|2023-06-07 02:40:00|623.45|615.35|624.56|616.46|624.56|616.46|623.1|615|94
1686105900000|2023-06-07 02:45:00|624.5|616.4|624.11|616.01|624.56|616.46|623.78|615.68|46
1686106200000|2023-06-07 02:50:00|623.56|615.46|623.33|615.23|624.19|616.09|623.22|615.12|62
1686106500000|2023-06-07 02:55:00|623.32|615.22|623.09|614.99|624.05|615.95|623.09|614.99|44
1686106800000|2023-06-07 03:00:00|623.14|615.04|622.97|614.87|623.68|615.58|622.97|614.87|60
1686107100000|2023-06-07 03:05:00|623.81|615.71|623.36|615.26|623.83|615.73|622.86|614.76|88
1686107400000|2023-06-07 03:10:00|623.41|615.31|623.58|615.48|624.42|616.32|623.35|615.25|115
1686107700000|2023-06-07 03:15:00|623.57|615.47|622.68|614.58|624.32|616.22|622.68|614.58|121
1686108000000|2023-06-07 03:20:00|623.55|615.45|622.91|614.81|623.55|615.45|622.6|614.5|138
1686108300000|2023-06-07 03:25:00|622.88|614.78|622.58|614.48|623|614.9|622.35|614.25|266
1686108600000|2023-06-07 03:30:00|622.63|614.53|621.37|613.27|622.68|614.58|621.22|613.12|327
1686108900000|2023-06-07 03:35:00|621.34|613.24|621.9|613.8|621.94|613.84|621.13|613.03|222
1686109200000|2023-06-07 03:40:00|621.93|613.83|622.6|614.5|622.66|614.56|621.68|613.58|149
1686109500000|2023-06-07 03:45:00|622.57|614.47|622.19|614.09|622.57|614.47|621.34|613.24|137
1686109800000|2023-06-07 03:50:00|622.23|614.13|623.18|615.08|623.24|615.14|622.17|614.07|108
1686110100000|2023-06-07 03:55:00|623.1|615|622.44|614.34|623.32|615.22|622.4|614.3|107
1686110400000|2023-06-07 04:00:00|622.43|614.33|622.31|614.21|623.22|615.12|622.25|614.15|38
1686110700000|2023-06-07 04:05:00|622.35|614.25|622.55|614.45|622.66|614.56|621.97|613.87|28
1686111000000|2023-06-07 04:10:00|622.46|614.36|621.9|613.8|622.55|614.45|621.63|613.53|38
1686111300000|2023-06-07 04:15:00|621.95|613.85|622.3|614.2|622.57|614.47|621.72|613.62|59
1686111600000|2023-06-07 04:20:00|622.27|614.17|622.52|614.42|622.67|614.57|622.22|614.12|37
1686111900000|2023-06-07 04:25:00|622.63|614.53|623.45|615.35|623.55|615.45|622.63|614.53|44
1686112200000|2023-06-07 04:30:00|622.96|614.86|623.48|615.38|623.55|615.45|622.88|614.78|22
1686112500000|2023-06-07 04:35:00|623.45|615.35|623.63|615.53|623.82|615.72|622.99|614.89|47
1686112800000|2023-06-07 04:40:00|623.65|615.55|623.91|615.81|623.92|615.82|623.6|615.5|88
1686113100000|2023-06-07 04:45:00|623.9|615.8|624.2|616.1|624.35|616.25|623.5|615.4|75
1686113400000|2023-06-07 04:50:00|624.25|616.15|624.59|616.49|624.75|616.65|624.15|616.05|98
1686113700000|2023-06-07 04:55:00|624.6|616.5|624.7|616.6|625|616.9|624.42|616.32|86
1686114000000|2023-06-07 05:00:00|624.68|616.58|624.7|616.6|624.8|616.7|624.58|616.48|54
1686114300000|2023-06-07 05:05:00|624.78|616.68|625.3|617.2|625.4|617.3|624.78|616.68|51
1686114600000|2023-06-07 05:10:00|625.35|617.25|625.9|617.8|625.96|617.86|625.35|617.25|72
1686114900000|2023-06-07 05:15:00|625.92|617.82|625.54|617.44|625.93|617.83|625.19|617.09|82
1686115200000|2023-06-07 05:20:00|625.49|617.39|625.64|617.54|625.76|617.66|625.12|617.02|81
1686115500000|2023-06-07 05:25:00|625.6|617.5|625.17|617.07|625.7|617.6|624.62|616.52|76
1686115800000|2023-06-07 05:30:00|624.68|616.58|624.49|616.39|625.3|617.2|624.46|616.36|50
1686116100000|2023-06-07 05:35:00|624.46|616.36|625.35|617.25|625.4|617.3|624.41|616.31|128
1686116400000|2023-06-07 05:40:00|624.8|616.7|625.22|617.12|625.55|617.45|624.65|616.55|51
1686116700000|2023-06-07 05:45:00|625.14|617.04|624.5|616.4|625.34|617.24|623.91|615.81|231
1686117000000|2023-06-07 05:50:00|624.51|616.41|624.55|616.45|624.86|616.76|624.14|616.04|89
1686117300000|2023-06-07 05:55:00|624.49|616.39|623.98|615.88|624.65|616.55|623.97|615.87|37
1686117600000|2023-06-07 06:00:00|624.22|616.12|624.36|616.26|624.41|616.31|623.7|615.6|99
1686117900000|2023-06-07 06:05:00|624.38|616.28|624.04|615.94|624.54|616.44|624.02|615.92|50
1686118200000|2023-06-07 06:10:00|624.07|615.97|623.97|615.87|624.3|616.2|623.97|615.87|26
1686118500000|2023-06-07 06:15:00|623.96|615.86|625.45|617.35|625.52|617.42|623.95|615.85|156
1686118800000|2023-06-07 06:20:00|625.44|617.34|626.18|618.08|626.18|618.08|625.32|617.22|151
1686119100000|2023-06-07 06:25:00|626.15|618.05|626.4|618.3|626.65|618.55|626.15|618.05|42
1686119400000|2023-06-07 06:30:00|626.6|618.5|626.78|618.68|626.88|618.78|626.44|618.34|74
1686119700000|2023-06-07 06:35:00|626.77|618.67|624.78|616.68|626.83|618.73|624.46|616.36|192
1686120000000|2023-06-07 06:40:00|624.83|616.73|625.6|617.5|625.6|617.5|624.54|616.44|181
1686120300000|2023-06-07 06:45:00|625.55|617.45|624.58|616.48|626.55|618.45|624.57|616.47|104
1686120600000|2023-06-07 06:50:00|624.55|616.45|624.56|616.46|624.77|616.67|624.32|616.22|118
1686120900000|2023-06-07 06:55:00|624.54|616.44|624.2|616.1|624.73|616.63|624.18|616.08|170
1686121200000|2023-06-07 07:00:00|624.19|616.09|624.7|616.6|624.7|616.6|624.07|615.97|39
1686121500000|2023-06-07 07:05:00|624.64|616.54|624.46|616.36|624.7|616.6|624|615.9|52
1686121800000|2023-06-07 07:10:00|624.55|616.45|624.05|615.95|624.55|616.45|623.46|615.36|80
1686122100000|2023-06-07 07:15:00|623.55|615.45|622.88|614.78|623.86|615.76|622.88|614.78|78
1686122400000|2023-06-07 07:20:00|622.87|614.77|623.57|615.47|623.61|615.51|622.21|614.11|217
1686122700000|2023-06-07 07:25:00|623.56|615.46|624|615.9|624.34|616.24|623.33|615.23|97
1686123000000|2023-06-07 07:30:00|623.95|615.85|624.15|616.05|624.55|616.45|623.6|615.5|51
1686123300000|2023-06-07 07:35:00|624.25|616.15|623.98|615.88|624.59|616.49|623.9|615.8|31
1686123600000|2023-06-07 07:40:00|623.95|615.85|624.25|616.15|624.48|616.38|623.76|615.66|41
1686123900000|2023-06-07 07:45:00|624.23|616.13|623.7|615.6|624.47|616.37|623.67|615.57|48
1686124200000|2023-06-07 07:50:00|623.72|615.62|623.47|615.37|624.19|616.09|622.64|614.54|159
1686124500000|2023-06-07 07:55:00|623.46|615.36|622.12|614.02|623.55|615.45|621.7|613.6|140
1686124800000|2023-06-07 08:00:00|622.14|614.04|622.46|614.36|622.65|614.55|621.82|613.72|139
1686125100000|2023-06-07 08:05:00|622.45|614.35|622.45|614.35|622.55|614.45|621.95|613.85|65
1686125400000|2023-06-07 08:10:00|622.37|614.27|621.65|613.55|622.44|614.34|621.42|613.32|104
1686125700000|2023-06-07 08:15:00|621.7|613.6|621.71|613.61|621.94|613.84|621.6|613.5|71
1686126000000|2023-06-07 08:20:00|621.8|613.7|622.06|613.96|622.31|614.21|621.76|613.66|48
1686126300000|2023-06-07 08:25:00|622.22|614.12|622.4|614.3|622.86|614.76|621.79|613.69|91
1686126600000|2023-06-07 08:30:00|622.62|614.52|622.4|614.3|623.12|615.02|622.39|614.29|75
1686126900000|2023-06-07 08:35:00|623.25|615.15|622.73|614.63|623.46|615.36|622.37|614.27|102
1686127200000|2023-06-07 08:40:00|622.74|614.64|622.77|614.67|623.47|615.37|622.61|614.51|145
1686127500000|2023-06-07 08:45:00|622.71|614.61|622.84|614.74|623.14|615.04|622.55|614.45|180
1686127800000|2023-06-07 08:50:00|622.81|614.71|622.71|614.61|623.35|615.25|622.63|614.53|141
1686128100000|2023-06-07 08:55:00|622.7|614.6|622.82|614.72|622.98|614.88|622.67|614.57|66
1686128400000|2023-06-07 09:00:00|622.83|614.73|622.41|614.31|622.83|614.73|622.26|614.16|159
1686128700000|2023-06-07 09:05:00|622.4|614.3|622.05|613.95|622.43|614.33|621.5|613.4|183
1686129000000|2023-06-07 09:10:00|622.02|613.92|621.52|613.42|622.02|613.92|621.45|613.35|81
1686129300000|2023-06-07 09:15:00|621.51|613.41|619.95|611.85|621.6|613.5|619.95|611.85|169
1686129600000|2023-06-07 09:20:00|619.97|611.87|620.61|612.51|621.01|612.91|619.93|611.83|148
1686129900000|2023-06-07 09:25:00|620.57|612.47|621.15|613.05|621.21|613.11|620.48|612.38|109
1686130200000|2023-06-07 09:30:00|621.17|613.07|620.8|612.7|621.69|613.59|620.57|612.47|140
1686130500000|2023-06-07 09:35:00|620.78|612.68|620.65|612.55|621.23|613.13|620.35|612.25|202
1686130800000|2023-06-07 09:40:00|620.66|612.56|621.73|613.63|622.01|613.91|620.5|612.4|234
1686131100000|2023-06-07 09:45:00|621.69|613.59|619.17|611.07|621.74|613.64|619.16|611.06|306
1686131400000|2023-06-07 09:50:00|619.16|611.06|617.46|609.36|619.47|611.37|617.02|608.92|339
1686131700000|2023-06-07 09:55:00|617.09|608.99|614.98|606.88|617.46|609.36|613.9|605.8|522
1686132000000|2023-06-07 10:00:00|614.91|606.81|612.23|604.13|614.98|606.88|610.47|602.37|625
1686132300000|2023-06-07 10:05:00|612.32|604.22|615.97|607.87|616.05|607.95|612.26|604.16|665
1686132600000|2023-06-07 10:10:00|615.92|607.82|615.22|607.12|615.97|607.87|614.32|606.22|439
1686132900000|2023-06-07 10:15:00|615.19|607.09|614.72|606.62|615.27|607.17|614.48|606.38|198
1686133200000|2023-06-07 10:20:00|614.73|606.63|614.35|606.25|615.35|607.25|614.28|606.18|225
1686133500000|2023-06-07 10:25:00|614.31|606.21|614.88|606.78|615.12|607.02|614.04|605.94|233
1686133800000|2023-06-07 10:30:00|614.9|606.8|614.5|606.4|615.03|606.93|613.85|605.75|247
1686134100000|2023-06-07 10:35:00|614.51|606.41|614|605.9|614.51|606.41|613.31|605.21|284
1686134400000|2023-06-07 10:40:00|614.04|605.94|614.47|606.37|614.66|606.56|613.44|605.34|263
1686134700000|2023-06-07 10:45:00|614.51|606.41|613.13|605.03|614.66|606.56|612.81|604.71|203
1686135000000|2023-06-07 10:50:00|613.11|605.01|613.43|605.33|613.69|605.59|612.83|604.73|133
1686135300000|2023-06-07 10:55:00|613.48|605.38|612.75|604.65|613.49|605.39|612.56|604.46|94
1686135600000|2023-06-07 11:00:00|612.71|604.61|613.05|604.95|613.55|605.45|612.43|604.33|86
1686135900000|2023-06-07 11:05:00|612.9|604.8|612.4|604.3|612.9|604.8|612.05|603.95|40
1686136200000|2023-06-07 11:10:00|612.58|604.48|613.24|605.14|613.45|605.35|612.49|604.39|156
1686136500000|2023-06-07 11:15:00|613.26|605.16|613.43|605.33|613.59|605.49|613.07|604.97|78
1686136800000|2023-06-07 11:20:00|613.28|605.18|615.42|607.32|615.51|607.41|612.76|604.66|329
1686137100000|2023-06-07 11:25:00|615.46|607.36|614.68|606.58|615.52|607.42|614.42|606.32|282
1686137400000|2023-06-07 11:30:00|614.65|606.55|618.25|610.15|618.26|610.16|614.59|606.49|482
1686137700000|2023-06-07 11:35:00|618.18|610.08|617.17|609.07|619.11|611.01|616.99|608.89|299
1686138000000|2023-06-07 11:40:00|616.96|608.86|615.69|607.59|617.47|609.37|615.61|607.51|291
1686138300000|2023-06-07 11:45:00|615.74|607.64|614.85|606.75|616.31|608.21|614.59|606.49|101
1686138600000|2023-06-07 11:50:00|614.84|606.74|614.01|605.91|615.44|607.34|613.97|605.87|128
1686138900000|2023-06-07 11:55:00|614.02|605.92|614.41|606.31|615.15|607.05|613.8|605.7|136
1686139200000|2023-06-07 12:00:00|614.4|606.3|613.46|605.36|615.22|607.12|613.3|605.2|123
1686139500000|2023-06-07 12:05:00|613.4|605.3|612.57|604.47|613.49|605.39|612.55|604.45|161
1686139800000|2023-06-07 12:10:00|612.62|604.52|612.05|603.95|612.73|604.63|611.98|603.88|80
1686140100000|2023-06-07 12:15:00|612.11|604.01|612.26|604.16|612.55|604.45|611.05|602.95|168
1686140400000|2023-06-07 12:20:00|612.17|604.07|611.77|603.67|612.47|604.37|611.69|603.59|152
1686140700000|2023-06-07 12:25:00|611.79|603.69|610.92|602.82|612.21|604.11|610.85|602.75|97
1686141000000|2023-06-07 12:30:00|610.87|602.77|610.93|602.83|611.02|602.92|610.62|602.52|104
1686141300000|2023-06-07 12:35:00|610.87|602.77|610.63|602.53|610.89|602.79|610.16|602.06|88
1686141600000|2023-06-07 12:40:00|610.56|602.46|610.81|602.71|610.85|602.75|610.47|602.37|73
1686141900000|2023-06-07 12:45:00|610.8|602.7|610.71|602.61|610.97|602.87|610.66|602.56|64
1686142200000|2023-06-07 12:50:00|610.65|602.55|610.5|602.4|610.9|602.8|610.31|602.21|65
1686142500000|2023-06-07 12:55:00|610.54|602.44|610.36|602.26|610.67|602.57|610.19|602.09|84
1686142800000|2023-06-07 13:00:00|610.35|602.25|610.67|602.57|610.67|602.57|609.79|601.69|82
1686143100000|2023-06-07 13:05:00|610.45|602.35|609.4|601.3|610.45|602.35|609.4|601.3|81
1686143400000|2023-06-07 13:10:00|609.46|601.36|609.73|601.63|610.31|602.21|609.4|601.3|96
1686143700000|2023-06-07 13:15:00|609.72|601.62|610.44|602.34|610.51|602.41|609.66|601.56|119
1686144000000|2023-06-07 13:20:00|610.48|602.38|610.74|602.64|611|602.9|610.48|602.38|181
1686144300000|2023-06-07 13:25:00|610.72|602.62|610.02|601.92|610.89|602.79|610.02|601.92|124
1686144600000|2023-06-07 13:30:00|610.25|602.15|610.59|602.49|610.89|602.79|609.34|601.24|289
1686144900000|2023-06-07 13:35:00|610.56|602.46|609.6|601.5|610.6|602.5|609.6|601.5|171
1686145200000|2023-06-07 13:40:00|609.59|601.49|608.61|600.51|609.91|601.81|608.12|600.02|281
1686145500000|2023-06-07 13:45:00|608.66|600.56|609.25|601.15|609.65|601.55|607.9|599.8|182
1686145800000|2023-06-07 13:50:00|609.14|601.04|608.95|600.85|609.72|601.62|608.91|600.81|228
1686146100000|2023-06-07 13:55:00|608.93|600.83|609.63|601.53|609.98|601.88|608.86|600.76|337
1686146400000|2023-06-07 14:00:00|609.62|601.52|608.45|600.35|609.62|601.52|608.06|599.96|331
1686146700000|2023-06-07 14:05:00|608.46|600.36|607.82|599.72|609.09|600.99|607.79|599.69|200
1686147000000|2023-06-07 14:10:00|607.84|599.74|607.37|599.27|608.58|600.48|607.32|599.22|182
1686147300000|2023-06-07 14:15:00|607.36|599.26|606.77|598.67|607.41|599.31|606.27|598.17|439
1686147600000|2023-06-07 14:20:00|606.75|598.65|603.64|595.54|606.95|598.85|603.55|595.45|427
1686147900000|2023-06-07 14:25:00|603.68|595.58|605.68|597.58|605.78|597.68|602.76|594.66|398
1686148200000|2023-06-07 14:30:00|605.76|597.66|602.79|594.69|605.76|597.66|602.58|594.48|332
1686148500000|2023-06-07 14:35:00|602.84|594.74|600.34|592.24|602.95|594.85|599.12|591.02|582
1686148800000|2023-06-07 14:40:00|600.53|592.43|603.29|595.19|603.36|595.26|600.01|591.91|665
1686149100000|2023-06-07 14:45:00|603.28|595.18|601.66|593.56|603.6|595.5|601.21|593.11|532
1686149400000|2023-06-07 14:50:00|601.6|593.5|601.59|593.49|602.56|594.46|600.65|592.55|594
1686149700000|2023-06-07 14:55:00|601.54|593.44|602.18|594.08|602.55|594.45|601.01|592.91|460
1686150000000|2023-06-07 15:00:00|602.16|594.06|601.61|593.51|602.16|594.06|599.78|591.68|577
1686150300000|2023-06-07 15:05:00|601.57|593.47|604.34|596.24|604.6|596.5|601.45|593.35|623
1686150600000|2023-06-07 15:10:00|604.33|596.23|604.81|596.71|604.94|596.84|603.49|595.39|503
1686150900000|2023-06-07 15:15:00|604.8|596.7|605.13|597.03|605.45|597.35|604.24|596.14|440
1686151200000|2023-06-07 15:20:00|605.2|597.1|604.53|596.43|605.3|597.2|604.4|596.3|343
1686151500000|2023-06-07 15:25:00|604.52|596.42|604.9|596.8|605.19|597.09|604.31|596.21|245
1686151800000|2023-06-07 15:30:00|604.89|596.79|606.91|598.81|607.07|598.97|604.69|596.59|385
1686152100000|2023-06-07 15:35:00|606.89|598.79|606.86|598.76|607.01|598.91|606.69|598.59|89
1686152400000|2023-06-07 15:40:00|606.34|598.24|604.84|596.74|606.34|598.24|604.84|596.74|4
1686152700000|2023-06-07 15:45:00|604.91|596.81|603.95|595.85|604.91|596.81|603.46|595.36|22
1686153000000|2023-06-07 15:50:00|603.77|595.67|603.35|595.25|603.77|595.67|602.77|594.67|81
1686153300000|2023-06-07 15:55:00|602.82|594.72|602.99|594.89|603.41|595.31|602.76|594.66|77
1686153600000|2023-06-07 16:00:00|602.91|594.81|602.3|594.2|602.98|594.88|601.64|593.54|242
1686153900000|2023-06-07 16:05:00|602.32|594.22|601.58|593.48|602.44|594.34|601.31|593.21|197
1686154200000|2023-06-07 16:10:00|601.56|593.46|600.71|592.61|601.68|593.58|600.6|592.5|130
1686154500000|2023-06-07 16:15:00|600.75|592.65|602.64|594.54|602.8|594.7|600.75|592.65|168
1686154800000|2023-06-07 16:20:00|602.2|594.1|602.11|594.01|602.58|594.48|601.99|593.89|104
1686155100000|2023-06-07 16:25:00|602.07|593.97|600.75|592.65|602.13|594.03|600.43|592.33|122
1686155400000|2023-06-07 16:30:00|600.72|592.62|602.1|594|602.34|594.24|600.07|591.97|273
1686155700000|2023-06-07 16:35:00|602.03|593.93|602.06|593.96|602.48|594.38|601.09|592.99|266
1686156000000|2023-06-07 16:40:00|602.07|593.97|602.38|594.28|602.74|594.64|601.74|593.64|282
1686156300000|2023-06-07 16:45:00|602.39|594.29|603.3|595.2|603.8|595.7|602|593.9|380
1686156600000|2023-06-07 16:50:00|603.31|595.21|602.16|594.06|603.46|595.36|602.16|594.06|214
1686156900000|2023-06-07 16:55:00|602.15|594.05|601.95|593.85|602.57|594.47|601.89|593.79|113
1686157200000|2023-06-07 17:00:00|601.93|593.83|601.68|593.58|602.43|594.33|601.5|593.4|133
1686157500000|2023-06-07 17:05:00|601.66|593.56|600.9|592.8|601.85|593.75|600.2|592.1|178
1686159000000|2023-06-07 17:30:00|600.4|592.3|600.84|592.74|601.02|592.92|600.4|592.3|29
1686159300000|2023-06-07 17:35:00|600.9|592.8|600.56|592.46|600.9|592.8|600.56|592.46|25
1686159600000|2023-06-07 17:40:00|600.59|592.49|601.21|593.11|601.21|593.11|600.56|592.46|32
1686159900000|2023-06-07 17:45:00|601.23|593.13|601.4|593.3|601.4|593.3|601.21|593.11|7
1686160200000|2023-06-07 17:50:00|601.27|593.17|601.4|593.3|601.4|593.3|600.9|592.8|8
1686160500000|2023-06-07 17:55:00|600.9|592.8|600.62|592.52|601|592.9|600.53|592.43|11
1686160800000|2023-06-07 18:00:00|600.58|592.48|600.9|592.8|600.9|592.8|600.15|592.05|54
1686161100000|2023-06-07 18:05:00|600.3|592.2|600.54|592.44|600.9|592.8|600.3|592.2|8
1686161400000|2023-06-07 18:10:00|600.33|592.23|600.44|592.34|600.9|592.8|600.24|592.14|19
1686161700000|2023-06-07 18:15:00|600.4|592.3|600.4|592.3|600.4|592.3|600.19|592.09|8
1686162000000|2023-06-07 18:20:00|599.28|591.18|599.61|591.51|599.66|591.56|599.04|590.94|46
1686162300000|2023-06-07 18:25:00|600.11|592.01|599.98|591.88|600.44|592.34|599.61|591.51|15
1686162600000|2023-06-07 18:30:00|599.95|591.85|600.43|592.33|600.43|592.33|599.95|591.85|35
1686163200000|2023-06-07 18:40:00|600.66|592.56|599.99|591.89|600.66|592.56|599.9|591.8|54
1686163500000|2023-06-07 18:45:00|600.05|591.95|600.05|591.95|600.05|591.95|600.05|591.95|1
1686164100000|2023-06-07 18:55:00|599.55|591.45|599.55|591.45|599.55|591.45|599.55|591.45|1
1686164400000|2023-06-07 19:00:00|599.2|591.1|599.05|590.95|599.55|591.45|598.64|590.54|37
1686164700000|2023-06-07 19:05:00|598.55|590.45|598.55|590.45|598.55|590.45|598.55|590.45|1
1686165300000|2023-06-07 19:15:00|596.41|588.31|595.89|587.79|596.47|588.37|595.87|587.77|67
1686165600000|2023-06-07 19:20:00|596.55|588.45|596.71|588.61|597.03|588.93|596.14|588.04|62
1686165900000|2023-06-07 19:25:00|596.52|588.42|597.02|588.92|597.04|588.94|596.24|588.14|61
1686166200000|2023-06-07 19:30:00|596.9|588.8|597.13|589.03|597.45|589.35|596.86|588.76|160
1686166500000|2023-06-07 19:35:00|597.14|589.04|597.54|589.44|597.65|589.55|597.03|588.93|167
1686166800000|2023-06-07 19:40:00|597.55|589.45|598.06|589.96|598.06|589.96|597.51|589.41|53
1686167100000|2023-06-07 19:45:00|598.09|589.99|597.95|589.85|598.1|590|597.73|589.63|10
1686167400000|2023-06-07 19:50:00|597.84|589.74|598.12|590.02|598.84|590.74|597.84|589.74|71
1686167700000|2023-06-07 19:55:00|597.97|589.87|598.04|589.94|598.57|590.47|597.97|589.87|82
1686168000000|2023-06-07 20:00:00|598.05|589.95|596.49|588.39|598.56|590.46|596.4|588.3|116
1686168300000|2023-06-07 20:05:00|596.48|588.38|597.15|589.05|597.16|589.06|596.4|588.3|69
1686168600000|2023-06-07 20:10:00|597.09|588.99|596.92|588.82|597.18|589.08|596.92|588.82|17
1686168900000|2023-06-07 20:15:00|595.74|587.64|595.72|587.62|595.74|587.64|595.67|587.57|6
1686169200000|2023-06-07 20:20:00|595.82|587.72|595.82|587.72|595.82|587.72|595.82|587.72|1
1686169500000|2023-06-07 20:25:00|595.86|587.76|596.5|588.4|596.61|588.51|595.56|587.46|88
1686169800000|2023-06-07 20:30:00|596.51|588.41|596.86|588.76|596.87|588.77|596.42|588.32|84
1686170100000|2023-06-07 20:35:00|596.85|588.75|597.17|589.07|597.34|589.24|596.85|588.75|31
1686170400000|2023-06-07 20:40:00|597.13|589.03|596.35|588.25|597.13|589.03|596.12|588.02|85
1686170700000|2023-06-07 20:45:00|596.31|588.21|596.7|588.6|596.83|588.73|596.28|588.18|177
1686171000000|2023-06-07 20:50:00|596.65|588.55|596.83|588.73|597.22|589.12|596.46|588.36|75
1686171300000|2023-06-07 20:55:00|596.81|588.71|598.46|590.36|598.47|590.37|596.57|588.47|20
1686171600000|2023-06-07 21:00:00|598.45|590.35|598.05|589.95|598.52|590.42|597.7|589.6|142
1686171900000|2023-06-07 21:05:00|598.3|590.2|594.72|586.62|598.52|590.42|594.57|586.47|249
1686172200000|2023-06-07 21:10:00|594.7|586.6|596.74|588.64|597.04|588.94|594.7|586.6|340
1686172500000|2023-06-07 21:15:00|596.73|588.63|596.51|588.41|597.01|588.91|596.21|588.11|229
1686172800000|2023-06-07 21:20:00|596.57|588.47|596.56|588.46|596.95|588.85|596.37|588.27|51
1686173100000|2023-06-07 21:25:00|596.58|588.48|597.45|589.35|597.47|589.37|596.5|588.4|171
1686173400000|2023-06-07 21:30:00|597.46|589.36|597.36|589.26|598.22|590.12|597.11|589.01|100
1686173700000|2023-06-07 21:35:00|597.35|589.25|596.46|588.36|597.81|589.71|595.3|587.2|186
1686174000000|2023-06-07 21:40:00|596.44|588.34|595.65|587.55|596.51|588.41|595.27|587.17|185
1686174300000|2023-06-07 21:45:00|595.66|587.56|599.55|591.45|599.65|591.55|595.5|587.4|88
1686174600000|2023-06-07 21:50:00|597.48|589.38|593.09|584.99|597.72|589.62|592.6|584.5|175
1686174900000|2023-06-07 21:55:00|593.1|585|589.64|581.54|593.87|585.77|589.64|581.54|495
1686175200000|2023-06-07 22:00:00|589.62|581.52|590.14|582.04|590.64|582.54|589.62|581.52|24
1686175500000|2023-06-07 22:05:00|590.36|582.26|591.9|583.8|591.91|583.81|590.36|582.26|90
1686175800000|2023-06-07 22:10:00|591.86|583.76|592.48|584.38|593.02|584.92|591.23|583.13|232
1686176100000|2023-06-07 22:15:00|592.47|584.37|593.74|585.64|594.14|586.04|592.25|584.15|299
1686176400000|2023-06-07 22:20:00|593.88|585.78|593.8|585.7|594.32|586.22|593.26|585.16|242
1686176700000|2023-06-07 22:25:00|593.81|585.71|593.38|585.28|593.84|585.74|592.46|584.36|104
1686177000000|2023-06-07 22:30:00|593.37|585.27|593.47|585.37|594.03|585.93|592.54|584.44|210
1686177300000|2023-06-07 22:35:00|593.5|585.4|592.67|584.57|593.59|585.49|592.39|584.29|256
1686177600000|2023-06-07 22:40:00|592.66|584.56|592.11|584.01|592.77|584.67|591.98|583.88|145
1686177900000|2023-06-07 22:45:00|592.09|583.99|592.2|584.1|592.86|584.76|591.92|583.82|169
1686178200000|2023-06-07 22:50:00|592.06|583.96|592.08|583.98|592.77|584.67|591.97|583.87|117
1686178500000|2023-06-07 22:55:00|592.07|583.97|591.43|583.33|592.32|584.22|591.37|583.27|136
1686178800000|2023-06-07 23:00:00|591.11|583.01|591.6|583.5|592.24|584.14|591.11|583.01|130
1686179100000|2023-06-07 23:05:00|591.65|583.55|591.82|583.72|591.83|583.73|591.01|582.91|182
1686179400000|2023-06-07 23:10:00|591.78|583.68|591.55|583.45|591.78|583.68|591.09|582.99|221
1686179700000|2023-06-07 23:15:00|591.54|583.44|592.73|584.63|592.9|584.8|591.4|583.3|216
1686180000000|2023-06-07 23:20:00|592.74|584.64|593.65|585.55|593.68|585.58|592.49|584.39|216
1686180300000|2023-06-07 23:25:00|593.61|585.51|594.47|586.37|594.51|586.41|593.2|585.1|174
1686180600000|2023-06-07 23:30:00|594.51|586.41|594.77|586.67|595.06|586.96|594.35|586.25|172
1686180900000|2023-06-07 23:35:00|594.72|586.62|594.98|586.88|595.1|587|594.4|586.3|81
1686181200000|2023-06-07 23:40:00|595|586.9|595.35|587.25|595.48|587.38|594.95|586.85|99
1686181500000|2023-06-07 23:45:00|595.38|587.28|596.24|588.14|596.43|588.33|595.38|587.28|200
1686181800000|2023-06-07 23:50:00|596.42|588.32|596.31|588.21|596.56|588.46|595.96|587.86|128
1686182100000|2023-06-07 23:55:00|596.32|588.22|596.2|588.1|596.45|588.35|595.85|587.75|116
1686182400000|2023-06-08 00:00:00|596.16|588.06|595.59|587.49|596.21|588.11|594.99|586.89|176
1686182700000|2023-06-08 00:05:00|595.64|587.54|595.6|587.5|596.08|587.98|595.25|587.15|176
1686183000000|2023-06-08 00:10:00|595.63|587.53|595.1|587|596.7|588.6|595.07|586.97|301
1686183300000|2023-06-08 00:15:00|595.09|586.99|596.01|587.91|596.42|588.32|594.9|586.8|300
1686183600000|2023-06-08 00:20:00|596.07|587.97|595.61|587.51|596.21|588.11|594.91|586.81|289
1686183900000|2023-06-08 00:25:00|595.6|587.5|595.75|587.65|595.89|587.79|595.37|587.27|146
1686184200000|2023-06-08 00:30:00|595.71|587.61|595.93|587.83|595.97|587.87|595.24|587.14|171
1686184500000|2023-06-08 00:35:00|595.91|587.81|596.45|588.35|597.05|588.95|595.74|587.64|227
1686184800000|2023-06-08 00:40:00|596.41|588.31|596.08|587.98|596.63|588.53|595.85|587.75|203
1686185100000|2023-06-08 00:45:00|596.06|587.96|596.42|588.32|596.62|588.52|595.73|587.63|149
1686185400000|2023-06-08 00:50:00|596.43|588.33|597.65|589.55|597.71|589.61|596.33|588.23|227
1686185700000|2023-06-08 00:55:00|597.63|589.53|597.24|589.14|597.68|589.58|596.86|588.76|173
1686186000000|2023-06-08 01:00:00|597.22|589.12|597.7|589.6|597.75|589.65|597.1|589|154
1686186300000|2023-06-08 01:05:00|597.66|589.56|598.35|590.25|598.53|590.43|597.66|589.56|201
1686186600000|2023-06-08 01:10:00|598.34|590.24|598.57|590.47|598.59|590.49|597.99|589.89|225
1686186900000|2023-06-08 01:15:00|598.62|590.52|598.87|590.77|598.87|590.77|598.32|590.22|172
1686187200000|2023-06-08 01:20:00|598.82|590.72|599.04|590.94|599.35|591.25|598.81|590.71|113
1686187500000|2023-06-08 01:25:00|599.02|590.92|599.25|591.15|599.45|591.35|598.66|590.56|151
1686187800000|2023-06-08 01:30:00|599.27|591.17|598.67|590.57|599.39|591.29|598.53|590.43|153
1686188100000|2023-06-08 01:35:00|599.19|591.09|599.49|591.39|599.54|591.44|598.67|590.57|68
1686188400000|2023-06-08 01:40:00|599.48|591.38|600.68|592.58|600.69|592.59|599.48|591.38|132
1686188700000|2023-06-08 01:45:00|600.64|592.54|599.72|591.62|600.67|592.57|599.67|591.57|158
1686189000000|2023-06-08 01:50:00|599.73|591.63|600.23|592.13|600.28|592.18|599.07|590.97|236
1686189300000|2023-06-08 01:55:00|600.22|592.12|600.78|592.68|600.85|592.75|599.73|591.63|194
1686189600000|2023-06-08 02:00:00|600.8|592.7|601.3|593.2|601.52|593.42|600.7|592.6|229
1686189900000|2023-06-08 02:05:00|601.27|593.17|600.67|592.57|601.46|593.36|600.35|592.25|185
1686190200000|2023-06-08 02:10:00|600.63|592.53|600.09|591.99|600.67|592.57|599.5|591.4|239
1686190500000|2023-06-08 02:15:00|600.08|591.98|600.6|592.5|600.66|592.56|599.8|591.7|145
1686190800000|2023-06-08 02:20:00|600.59|592.49|600.4|592.3|601.18|593.08|600.4|592.3|149
1686191100000|2023-06-08 02:25:00|600.32|592.22|600.72|592.62|600.72|592.62|599.83|591.73|140
1686191400000|2023-06-08 02:30:00|600.67|592.57|599.74|591.64|600.67|592.57|599.68|591.58|200
1686191700000|2023-06-08 02:35:00|599.73|591.63|599.67|591.57|599.97|591.87|599.27|591.17|176
1686192000000|2023-06-08 02:40:00|599.72|591.62|599.8|591.7|600.03|591.93|599.59|591.49|57
1686192300000|2023-06-08 02:45:00|600.02|591.92|599.15|591.05|600.02|591.92|599.15|591.05|116
1686192600000|2023-06-08 02:50:00|599.3|591.2|599.86|591.76|599.91|591.81|599.25|591.15|237
1686192900000|2023-06-08 02:55:00|599.88|591.78|599.41|591.31|599.88|591.78|599.05|590.95|147
1686193200000|2023-06-08 03:00:00|599.4|591.3|597.89|589.79|599.47|591.37|597.82|589.72|231
1686193500000|2023-06-08 03:05:00|597.8|589.7|597.17|589.07|598.06|589.96|597.08|588.98|193
1686193800000|2023-06-08 03:10:00|597.15|589.05|596.4|588.3|597.16|589.06|595.9|587.8|162
1686194100000|2023-06-08 03:15:00|596.5|588.4|597.69|589.59|597.79|589.69|596.4|588.3|77
1686194400000|2023-06-08 03:20:00|597.67|589.57|596.2|588.1|597.83|589.73|596.12|588.02|241
1686194700000|2023-06-08 03:25:00|596.23|588.13|593.61|585.51|596.96|588.86|593.4|585.3|411
1686195000000|2023-06-08 03:30:00|593.65|585.55|593.65|585.55|594.42|586.32|592.86|584.76|421
1686195300000|2023-06-08 03:35:00|593.67|585.57|594.36|586.26|594.61|586.51|593.54|585.44|261
1686195600000|2023-06-08 03:40:00|594.3|586.2|594.58|586.48|594.66|586.56|593.94|585.84|122
1686195900000|2023-06-08 03:45:00|594.56|586.46|595.47|587.37|595.66|587.56|594.3|586.2|160
1686196200000|2023-06-08 03:50:00|595.48|587.38|595.8|587.7|595.82|587.72|595.04|586.94|193
1686196500000|2023-06-08 03:55:00|595.78|587.68|595.48|587.38|595.89|587.79|594.86|586.76|187
1686196800000|2023-06-08 04:00:00|595.49|587.39|596.22|588.12|596.54|588.44|595.18|587.08|240
1686197100000|2023-06-08 04:05:00|596.23|588.13|597.09|588.99|597.42|589.32|596.2|588.1|290
1686197400000|2023-06-08 04:10:00|597.08|588.98|597.21|589.11|597.46|589.36|596.44|588.34|132
1686197700000|2023-06-08 04:15:00|597.16|589.06|596.75|588.65|597.21|589.11|596.11|588.01|259
1686198000000|2023-06-08 04:20:00|596.76|588.66|596.87|588.77|597.09|588.99|596.4|588.3|219
1686198300000|2023-06-08 04:25:00|596.83|588.73|597.47|589.37|597.47|589.37|596.81|588.71|143
1686198600000|2023-06-08 04:30:00|597.49|589.39|597.59|589.49|597.71|589.61|597.3|589.2|99
1686198900000|2023-06-08 04:35:00|597.56|589.46|597.09|588.99|597.62|589.52|596.9|588.8|116
1686199200000|2023-06-08 04:40:00|597.11|589.01|597.22|589.12|597.46|589.36|596.75|588.65|82
1686199500000|2023-06-08 04:45:00|597.21|589.11|597.87|589.77|597.87|589.77|597.12|589.02|87
1686199800000|2023-06-08 04:50:00|597.88|589.78|598.46|590.36|598.47|590.37|597.85|589.75|67
1686200100000|2023-06-08 04:55:00|598.41|590.31|598.3|590.2|598.46|590.36|597.77|589.67|64
1686200400000|2023-06-08 05:00:00|598.32|590.22|598.34|590.24|598.79|590.69|598.28|590.18|105
1686200700000|2023-06-08 05:05:00|598.35|590.25|598.69|590.59|598.84|590.74|598.3|590.2|109
1686201000000|2023-06-08 05:10:00|598.7|590.6|599.4|591.3|599.64|591.54|598.7|590.6|130
1686201300000|2023-06-08 05:15:00|599.34|591.24|598.52|590.42|599.6|591.5|598.42|590.32|180
1686201600000|2023-06-08 05:20:00|598.53|590.43|598.54|590.44|598.7|590.6|598.03|589.93|87
1686201900000|2023-06-08 05:25:00|598.46|590.36|598.71|590.61|598.92|590.82|598|589.9|92
1686202200000|2023-06-08 05:30:00|598.78|590.68|598.3|590.2|598.82|590.72|597.97|589.87|93
1686202500000|2023-06-08 05:35:00|598.42|590.32|598.11|590.01|598.55|590.45|597.85|589.75|97
1686202800000|2023-06-08 05:40:00|597.79|589.69|598.02|589.92|598.47|590.37|597.5|589.4|80
1686203100000|2023-06-08 05:45:00|597.88|589.78|597.75|589.65|598.03|589.93|597.6|589.5|59
1686203400000|2023-06-08 05:50:00|597.7|589.6|597.6|589.5|598.36|590.26|597.6|589.5|59
1686203700000|2023-06-08 05:55:00|597.68|589.58|597.1|589|597.91|589.81|597.05|588.95|49
1686204000000|2023-06-08 06:00:00|597.48|589.38|596.61|588.51|597.48|589.38|596.04|587.94|122
1686204300000|2023-06-08 06:05:00|596.56|588.46|596.04|587.94|596.61|588.51|595.83|587.73|155
1686204600000|2023-06-08 06:10:00|596|587.9|596.46|588.36|596.49|588.39|595.55|587.45|234
1686204900000|2023-06-08 06:15:00|596.44|588.34|595.99|587.89|596.64|588.54|595.96|587.86|171
1686205200000|2023-06-08 06:20:00|596.07|587.97|596.4|588.3|596.49|588.39|595.74|587.64|63
1686205500000|2023-06-08 06:25:00|596.54|588.44|597.14|589.04|597.15|589.05|596.4|588.3|104
1686205800000|2023-06-08 06:30:00|597.16|589.06|598|589.9|598|589.9|597.11|589.01|154
1686206100000|2023-06-08 06:35:00|597.99|589.89|598.54|590.44|598.56|590.46|597.86|589.76|82
1686206400000|2023-06-08 06:40:00|598.55|590.45|599.64|591.54|599.7|591.6|598.55|590.45|359
1686206700000|2023-06-08 06:45:00|599.62|591.52|598.91|590.81|599.65|591.55|598.75|590.65|214
1686207000000|2023-06-08 06:50:00|599.36|591.26|600.56|592.46|600.66|592.56|599.26|591.16|249
1686207300000|2023-06-08 06:55:00|600.61|592.51|601.58|593.48|601.58|593.48|600.47|592.37|119
1686207600000|2023-06-08 07:00:00|601.56|593.46|601.06|592.96|602.35|594.25|601.05|592.95|297
1686207900000|2023-06-08 07:05:00|601.07|592.97|600.74|592.64|601.25|593.15|600.41|592.31|138
1686208200000|2023-06-08 07:10:00|600.4|592.3|601.23|593.13|601.44|593.34|600.25|592.15|147
1686208500000|2023-06-08 07:15:00|601.42|593.32|600.6|592.5|601.66|593.56|599.99|591.89|131
1686208800000|2023-06-08 07:20:00|600.59|592.49|601.1|593|601.76|593.66|600.3|592.2|129
1686209100000|2023-06-08 07:25:00|601.2|593.1|601.64|593.54|602.47|594.37|601.2|593.1|199
1686209400000|2023-06-08 07:30:00|601.7|593.6|602.07|593.97|602.55|594.45|601.52|593.42|214
1686209700000|2023-06-08 07:35:00|602.02|593.92|601.42|593.32|602.02|593.92|601.24|593.14|71
1686210000000|2023-06-08 07:40:00|601.55|593.45|601.33|593.23|601.75|593.65|601.2|593.1|68
1686210300000|2023-06-08 07:45:00|601.38|593.28|600.87|592.77|601.68|593.58|600.53|592.43|78
1686210600000|2023-06-08 07:50:00|601.37|593.27|602.05|593.95|602.15|594.05|601|592.9|99
1686210900000|2023-06-08 07:55:00|602.15|594.05|601.7|593.6|602.46|594.36|601.56|593.46|119
1686211200000|2023-06-08 08:00:00|601.66|593.56|601.87|593.77|601.89|593.79|601.36|593.26|186
1686211500000|2023-06-08 08:05:00|601.85|593.75|602.05|593.95|602.3|594.2|601.64|593.54|155
1686211800000|2023-06-08 08:10:00|602.09|593.99|601.85|593.75|602.1|594|601.46|593.36|122
1686212100000|2023-06-08 08:15:00|601.87|593.77|601.37|593.27|602.43|594.33|601.37|593.27|92
1686212400000|2023-06-08 08:20:00|601.55|593.45|601.4|593.3|601.73|593.63|600.8|592.7|51
1686212700000|2023-06-08 08:25:00|601.55|593.45|602.5|594.4|602.5|594.4|601|592.9|119
1686213000000|2023-06-08 08:30:00|602.42|594.32|602.08|593.98|602.71|594.61|601.95|593.85|109
1686213300000|2023-06-08 08:35:00|602.11|594.01|602.53|594.43|602.77|594.67|602.1|594|86
1686213600000|2023-06-08 08:40:00|602.48|594.38|603.25|595.15|603.85|595.75|602.48|594.38|150
1686213900000|2023-06-08 08:45:00|603.2|595.1|603.82|595.72|604.35|596.25|603.09|594.99|192
1686214200000|2023-06-08 08:50:00|603.92|595.82|603.98|595.88|604.44|596.34|603.75|595.65|231
1686214500000|2023-06-08 08:55:00|603.99|595.89|604.52|596.42|604.58|596.48|603.88|595.78|165
1686214800000|2023-06-08 09:00:00|604.43|596.33|604.37|596.27|604.57|596.47|604.03|595.93|135
1686215100000|2023-06-08 09:05:00|604.38|596.28|604.01|595.91|604.56|596.46|603.69|595.59|176
1686215400000|2023-06-08 09:10:00|604.05|595.95|604.86|596.76|604.92|596.82|604.03|595.93|196
1686215700000|2023-06-08 09:15:00|605.03|596.93|605.74|597.64|605.74|597.64|604.68|596.58|171
1686216000000|2023-06-08 09:20:00|605.73|597.63|605.37|597.27|605.95|597.85|605.16|597.06|181
1686216300000|2023-06-08 09:25:00|605.4|597.3|604.92|596.82|605.88|597.78|604.68|596.58|138
1686216600000|2023-06-08 09:30:00|605|596.9|604.78|596.68|605.65|597.55|604.26|596.16|88
1686216900000|2023-06-08 09:35:00|604.38|596.28|603.89|595.79|604.66|596.56|603.72|595.62|128
1686217200000|2023-06-08 09:40:00|603.39|595.29|603.95|595.85|604.22|596.12|603.26|595.16|201
1686217500000|2023-06-08 09:45:00|603.67|595.57|603.74|595.64|604.55|596.45|603.36|595.26|75
1686217800000|2023-06-08 09:50:00|603.7|595.6|603.2|595.1|604.07|595.97|602.93|594.83|154
1686218100000|2023-06-08 09:55:00|603.02|594.92|603.1|595|603.41|595.31|602.66|594.56|97
1686218400000|2023-06-08 10:00:00|603.15|595.05|602.59|594.49|603.6|595.5|602.59|594.49|51
1686218700000|2023-06-08 10:05:00|602.58|594.48|602.39|594.29|603.05|594.95|602.05|593.95|118
1686219000000|2023-06-08 10:10:00|602.37|594.27|602.1|594|602.48|594.38|601.8|593.7|99
1686219300000|2023-06-08 10:15:00|602.02|593.92|601.83|593.73|602.46|594.36|601.56|593.46|70
1686219600000|2023-06-08 10:20:00|601.82|593.72|600.91|592.81|601.89|593.79|600.91|592.81|97
1686219900000|2023-06-08 10:25:00|600.92|592.82|601.3|593.2|601.68|593.58|600.86|592.76|104
1686220200000|2023-06-08 10:30:00|601.31|593.21|601|592.9|601.41|593.31|600.62|592.52|83
1686220500000|2023-06-08 10:35:00|600.93|592.83|600.77|592.67|600.96|592.86|600.69|592.59|32
1686220800000|2023-06-08 10:40:00|600.81|592.71|601.91|593.81|601.94|593.84|600.81|592.71|232
1686221100000|2023-06-08 10:45:00|601.92|593.82|601.77|593.67|602.08|593.98|601.39|593.29|84
1686221400000|2023-06-08 10:50:00|601.74|593.64|602.46|594.36|602.49|594.39|601.6|593.5|97
1686221700000|2023-06-08 10:55:00|602.45|594.35|602.85|594.75|603.18|595.08|601.79|593.69|188
1686222000000|2023-06-08 11:00:00|602.82|594.72|602.4|594.3|603.27|595.17|601.9|593.8|178
1686222300000|2023-06-08 11:05:00|602.37|594.27|602.79|594.69|602.94|594.84|602.19|594.09|80
1686222600000|2023-06-08 11:10:00|602.76|594.66|603.45|595.35|603.54|595.44|602.18|594.08|77
1686222900000|2023-06-08 11:15:00|603.46|595.36|603.18|595.08|603.53|595.43|602.88|594.78|76
1686223200000|2023-06-08 11:20:00|603.14|595.04|602.92|594.82|603.47|595.37|602.77|594.67|89
1686223500000|2023-06-08 11:25:00|603.16|595.06|602.68|594.58|603.16|595.06|602.56|594.46|54
1686223800000|2023-06-08 11:30:00|602.73|594.63|603|594.9|603.53|595.43|602.73|594.63|116
1686224100000|2023-06-08 11:35:00|602.89|594.79|603.98|595.88|604.06|595.96|602.88|594.78|172
1686224400000|2023-06-08 11:40:00|603.96|595.86|604.31|596.21|604.31|596.21|603.52|595.42|130
1686224700000|2023-06-08 11:45:00|604.32|596.22|604.45|596.35|604.5|596.4|604.22|596.12|75
1686225000000|2023-06-08 11:50:00|604.47|596.37|603.87|595.77|604.47|596.37|603.76|595.66|92
1686225300000|2023-06-08 11:55:00|603.92|595.82|603.76|595.66|604.33|596.23|603.74|595.64|82
1686225600000|2023-06-08 12:00:00|603.7|595.6|603.47|595.37|604.19|596.09|603.23|595.13|160
1686225900000|2023-06-08 12:05:00|603.46|595.36|602.83|594.73|603.47|595.37|602.62|594.52|185
1686226200000|2023-06-08 12:10:00|602.71|594.61|603.78|595.68|603.81|595.71|602.71|594.61|139
1686226500000|2023-06-08 12:15:00|603.8|595.7|603.3|595.2|603.82|595.72|603.04|594.94|218
1686226800000|2023-06-08 12:20:00|603.36|595.26|602.56|594.46|603.38|595.28|602.45|594.35|132
1686227100000|2023-06-08 12:25:00|602.45|594.35|601.84|593.74|602.49|594.39|601.76|593.66|84
1686227400000|2023-06-08 12:30:00|601.79|593.69|602.99|594.89|603|594.9|600.91|592.81|363
1686227700000|2023-06-08 12:35:00|602.93|594.83|605.1|597|605.36|597.26|602.72|594.62|479
1686228000000|2023-06-08 12:40:00|605.11|597.01|605.48|597.38|605.55|597.45|604.58|596.48|327
1686228300000|2023-06-08 12:45:00|605.43|597.33|606.22|598.12|606.25|598.15|605.43|597.33|388
1686228600000|2023-06-08 12:50:00|606.23|598.13|606.47|598.37|606.83|598.73|606.11|598.01|303
1686228900000|2023-06-08 12:55:00|606.48|598.38|605.57|597.47|606.71|598.61|605.54|597.44|257
1686229200000|2023-06-08 13:00:00|605.51|597.41|602.39|594.29|606.09|597.99|602.05|593.95|596
1686229500000|2023-06-08 13:05:00|602.38|594.28|603.15|595.05|604.08|595.98|602.38|594.28|357
1686229800000|2023-06-08 13:10:00|603.13|595.03|603.6|595.5|603.88|595.78|603.03|594.93|269
1686230100000|2023-06-08 13:15:00|603.59|595.49|602.27|594.17|603.6|595.5|601.78|593.68|362
1686230400000|2023-06-08 13:20:00|602.28|594.18|603.27|595.17|603.33|595.23|601.8|593.7|273
1686230700000|2023-06-08 13:25:00|603.29|595.19|602.57|594.47|603.35|595.25|602.39|594.29|225
1686231000000|2023-06-08 13:30:00|602.56|594.46|603.02|594.92|604.06|595.96|602.53|594.43|472
1686231300000|2023-06-08 13:35:00|603|594.9|604.72|596.62|605.44|597.34|602.35|594.25|544
1686231600000|2023-06-08 13:40:00|604.71|596.61|604.99|596.89|605.48|597.38|604.29|596.19|285
1686231900000|2023-06-08 13:45:00|605.01|596.91|604.19|596.09|605.04|596.94|603.89|595.79|284
1686232200000|2023-06-08 13:50:00|604.14|596.04|603.26|595.16|604.4|596.3|603.13|595.03|230
1686232500000|2023-06-08 13:55:00|603.02|594.92|603.86|595.76|604.27|596.17|602.79|594.69|320
1686232800000|2023-06-08 14:00:00|603.76|595.66|601.99|593.89|603.81|595.71|601.69|593.59|301
1686233100000|2023-06-08 14:05:00|602|593.9|602.56|594.46|602.65|594.55|601.72|593.62|299
1686233400000|2023-06-08 14:10:00|602.59|594.49|603.68|595.58|603.75|595.65|602.47|594.37|201
1686233700000|2023-06-08 14:15:00|603.69|595.59|603.61|595.51|603.76|595.66|602.92|594.82|312
1686234000000|2023-06-08 14:20:00|603.64|595.54|603.94|595.84|604.29|596.19|603.31|595.21|196
1686234300000|2023-06-08 14:25:00|604.19|596.09|603.7|595.6|604.28|596.18|603.55|595.45|259
1686234600000|2023-06-08 14:30:00|603.72|595.62|605.25|597.15|605.76|597.66|603.56|595.46|582
1686234900000|2023-06-08 14:35:00|605.21|597.11|605.33|597.23|606.28|598.18|604.83|596.73|513
1686235200000|2023-06-08 14:40:00|605.35|597.25|604.25|596.15|605.81|597.71|604.08|595.98|399
1686235500000|2023-06-08 14:45:00|604.2|596.1|604.37|596.27|604.49|596.39|603.72|595.62|298
1686235800000|2023-06-08 14:50:00|604.42|596.32|604.76|596.66|604.91|596.81|604.14|596.04|270
1686236100000|2023-06-08 14:55:00|604.75|596.65|605.22|597.12|605.56|597.46|604.49|596.39|354
1686236400000|2023-06-08 15:00:00|605.17|597.07|604.3|596.2|605.25|597.15|603.98|595.88|263
1686236700000|2023-06-08 15:05:00|604.36|596.26|604.29|596.19|604.52|596.42|603.91|595.81|222
1686237000000|2023-06-08 15:10:00|604.31|596.21|604.64|596.54|604.7|596.6|604.03|595.93|248
1686237300000|2023-06-08 15:15:00|604.65|596.55|604.72|596.62|605.06|596.96|604.45|596.35|168
1686237600000|2023-06-08 15:20:00|604.71|596.61|604.25|596.15|604.93|596.83|604.06|595.96|172
1686237900000|2023-06-08 15:25:00|604.06|595.96|604.55|596.45|604.7|596.6|604.06|595.96|152
1686238200000|2023-06-08 15:30:00|604.6|596.5|604.93|596.83|605.21|597.11|604.25|596.15|166
1686238500000|2023-06-08 15:35:00|604.86|596.76|604.95|596.85|605.32|597.22|604.85|596.75|77
1686238800000|2023-06-08 15:40:00|604.9|596.8|606.49|598.39|606.57|598.47|604.9|596.8|210
1686239100000|2023-06-08 15:45:00|606.51|598.41|606.34|598.24|607.13|599.03|605.92|597.82|256
1686239400000|2023-06-08 15:50:00|606.3|598.2|607.12|599.02|607.27|599.17|606.17|598.07|248
1686239700000|2023-06-08 15:55:00|607.17|599.07|606.65|598.55|607.31|599.21|606.63|598.53|200
1686240000000|2023-06-08 16:00:00|606.67|598.57|605.99|597.89|606.7|598.6|605.88|597.78|249
1686240300000|2023-06-08 16:05:00|606.01|597.91|605.24|597.14|606.25|598.15|604.99|596.89|150
1686240600000|2023-06-08 16:10:00|605.25|597.15|605.35|597.25|605.51|597.41|605.18|597.08|130
1686240900000|2023-06-08 16:15:00|605.33|597.23|604.98|596.88|605.84|597.74|604.98|596.88|148
1686241200000|2023-06-08 16:20:00|604.95|596.85|605.33|597.23|605.44|597.34|604.95|596.85|159
1686241500000|2023-06-08 16:25:00|605.4|597.3|605.19|597.09|605.5|597.4|604.9|596.8|248
1686241800000|2023-06-08 16:30:00|605.2|597.1|604.29|596.19|605.2|597.1|604.18|596.08|193
1686242100000|2023-06-08 16:35:00|604.42|596.32|604.07|595.97|604.69|596.59|603.57|595.47|300
1686242400000|2023-06-08 16:40:00|604.08|595.98|602.74|594.64|604.25|596.15|602.71|594.61|209
1686242700000|2023-06-08 16:45:00|602.73|594.63|600.47|592.37|603.14|595.04|599.68|591.58|426
1686243000000|2023-06-08 16:50:00|600.46|592.36|601.64|593.54|601.67|593.57|600.16|592.06|458
1686243300000|2023-06-08 16:55:00|601.66|593.56|601.52|593.42|602.31|594.21|601.35|593.25|255
1686243600000|2023-06-08 17:00:00|601.51|593.41|600.07|591.97|601.6|593.5|600.07|591.97|336
1686243900000|2023-06-08 17:05:00|600.08|591.98|600.68|592.58|600.89|592.79|599.38|591.28|343
1686244200000|2023-06-08 17:10:00|600.65|592.55|600.48|592.38|601.08|592.98|600.19|592.09|185
1686244500000|2023-06-08 17:15:00|600.52|592.42|599.8|591.7|600.92|592.82|599.68|591.58|190
1686244800000|2023-06-08 17:20:00|599.83|591.73|600.06|591.96|600.19|592.09|599.24|591.14|157
1686245100000|2023-06-08 17:25:00|600.03|591.93|600.59|592.49|600.63|592.53|599.92|591.82|143
1686245400000|2023-06-08 17:30:00|600.6|592.5|600.61|592.51|600.81|592.71|600.06|591.96|157
1686245700000|2023-06-08 17:35:00|600.56|592.46|601.3|593.2|601.41|593.31|600.53|592.43|101
1686246000000|2023-06-08 17:40:00|601.29|593.19|601.52|593.42|601.63|593.53|600.6|592.5|199
1686246300000|2023-06-08 17:45:00|601.54|593.44|601.78|593.68|601.97|593.87|601.05|592.95|176
1686246600000|2023-06-08 17:50:00|601.79|593.69|602.27|594.17|602.58|594.48|601.57|593.47|130
1686246900000|2023-06-08 17:55:00|602.21|594.11|602.21|594.11|602.68|594.58|601.87|593.77|113
1686247200000|2023-06-08 18:00:00|602.23|594.13|601.73|593.63|602.26|594.16|601.68|593.58|143
1686247500000|2023-06-08 18:05:00|601.69|593.59|601.71|593.61|601.75|593.65|600.77|592.67|142
1686247800000|2023-06-08 18:10:00|601.7|593.6|601.86|593.76|602.05|593.95|601.33|593.23|138
1686248100000|2023-06-08 18:15:00|601.83|593.73|602.33|594.23|602.39|594.29|601.77|593.67|103
1686248400000|2023-06-08 18:20:00|602.35|594.25|602.31|594.21|602.54|594.44|602.1|594|81
1686248700000|2023-06-08 18:25:00|602.33|594.23|602.31|594.21|602.44|594.34|601.88|593.78|135
1686249000000|2023-06-08 18:30:00|602.36|594.26|603.27|595.17|603.3|595.2|602.21|594.11|152
1686249300000|2023-06-08 18:35:00|603.23|595.13|603.26|595.16|603.37|595.27|602.96|594.86|117
1686249600000|2023-06-08 18:40:00|603.24|595.14|604.83|596.73|605.23|597.13|603.2|595.1|255
1686249900000|2023-06-08 18:45:00|604.84|596.74|604.23|596.13|604.95|596.85|604.1|596|205
1686250200000|2023-06-08 18:50:00|604.21|596.11|604.13|596.03|604.58|596.48|603.9|595.8|145
1686250500000|2023-06-08 18:55:00|604.11|596.01|603.81|595.71|604.42|596.32|603.81|595.71|129
1686250800000|2023-06-08 19:00:00|603.86|595.76|605.31|597.21|605.45|597.35|603.85|595.75|199
1686251100000|2023-06-08 19:05:00|605.34|597.24|605.95|597.85|606.01|597.91|605.34|597.24|94
1686251400000|2023-06-08 19:10:00|605.91|597.81|605.72|597.62|606.02|597.92|605.49|597.39|131
1686251700000|2023-06-08 19:15:00|605.76|597.66|605.89|597.79|606.14|598.04|605.67|597.57|120
1686252000000|2023-06-08 19:20:00|605.86|597.76|605.73|597.63|606.05|597.95|605.37|597.27|45
1686252300000|2023-06-08 19:25:00|605.76|597.66|605.95|597.85|605.95|597.85|605.08|596.98|155
1686252600000|2023-06-08 19:30:00|605.93|597.83|606|597.9|606.11|598.01|605.7|597.6|117
1686252900000|2023-06-08 19:35:00|605.94|597.84|605.96|597.86|606.32|598.22|605.55|597.45|47
1686253200000|2023-06-08 19:40:00|606.04|597.94|606.11|598.01|606.35|598.25|605.65|597.55|61
1686253500000|2023-06-08 19:45:00|606.1|598|606.1|598|606.26|598.16|605.69|597.59|55
1686253800000|2023-06-08 19:50:00|606.04|597.94|606.02|597.92|606.23|598.13|605.7|597.6|61
1686254100000|2023-06-08 19:55:00|605.99|597.89|606.51|598.41|606.64|598.54|605.87|597.77|91
1686254400000|2023-06-08 20:00:00|606.47|598.37|606.47|598.37|606.68|598.58|606.16|598.06|155
1686254700000|2023-06-08 20:05:00|606.52|598.42|607.19|599.09|607.37|599.27|606.47|598.37|113
1686255000000|2023-06-08 20:10:00|607|598.9|607.15|599.05|607.65|599.55|606.66|598.56|193
1686255300000|2023-06-08 20:15:00|607.16|599.06|606.95|598.85|607.45|599.35|606.74|598.64|195
1686255600000|2023-06-08 20:20:00|606.94|598.84|607.41|599.31|607.8|599.7|606.84|598.74|148
1686255900000|2023-06-08 20:25:00|607.46|599.36|606.7|598.6|607.97|599.87|606.6|598.5|135
1686256200000|2023-06-08 20:30:00|606.77|598.67|607.08|598.98|607.35|599.25|606.75|598.65|182
1686256500000|2023-06-08 20:35:00|607.07|598.97|606.84|598.74|607.53|599.43|606.78|598.68|173
1686256800000|2023-06-08 20:40:00|606.9|598.8|605.98|597.88|607|598.9|605.78|597.68|165
1686257100000|2023-06-08 20:45:00|605.97|597.87|605.78|597.68|606.13|598.03|605.35|597.25|67
1686257400000|2023-06-08 20:50:00|605.79|597.69|606.05|597.95|606.37|598.27|605.73|597.63|113
1686257700000|2023-06-08 20:55:00|606.07|597.97|606.15|598.05|606.37|598.27|605.7|597.6|83
1686258000000|2023-06-08 21:00:00|606.07|597.97|605.5|597.4|606.07|597.97|605.44|597.34|87
1686258300000|2023-06-08 21:05:00|605.53|597.43|605.4|597.3|605.54|597.44|605.21|597.11|41
1686258600000|2023-06-08 21:10:00|605.49|597.39|605.61|597.51|605.93|597.83|605.49|597.39|124
1686258900000|2023-06-08 21:15:00|605.6|597.5|605.43|597.33|605.7|597.6|605.02|596.92|69
1686259200000|2023-06-08 21:20:00|605.36|597.26|605.54|597.44|605.54|597.44|605.34|597.24|31
1686259500000|2023-06-08 21:25:00|605.53|597.43|605.22|597.12|605.55|597.45|605.22|597.12|41
1686259800000|2023-06-08 21:30:00|605.2|597.1|604.82|596.72|605.25|597.15|604.82|596.72|108
1686260100000|2023-06-08 21:35:00|604.8|596.7|604.61|596.51|604.81|596.71|604.53|596.43|50
1686260400000|2023-06-08 21:40:00|604.64|596.54|605.03|596.93|605.07|596.97|604.64|596.54|85
1686260700000|2023-06-08 21:45:00|605.01|596.91|604.62|596.52|605.05|596.95|604.62|596.52|66
1686261000000|2023-06-08 21:50:00|604.66|596.56|604.74|596.64|604.74|596.64|604.51|596.41|50
1686261300000|2023-06-08 21:55:00|604.73|596.63|605.22|597.12|605.5|597.4|604.73|596.63|76
1686261600000|2023-06-08 22:00:00|605.16|597.06|604.96|596.86|605.38|597.28|604.69|596.59|124
1686261900000|2023-06-08 22:05:00|604.98|596.88|605.25|597.15|605.29|597.19|604.65|596.55|56
1686262200000|2023-06-08 22:10:00|605.29|597.19|605.15|597.05|605.43|597.33|604.91|596.81|58
1686262500000|2023-06-08 22:15:00|605.1|597|605.25|597.15|605.39|597.29|604.96|596.86|33
1686262800000|2023-06-08 22:20:00|605.32|597.22|605.78|597.68|606.08|597.98|605.32|597.22|127
1686263100000|2023-06-08 22:25:00|605.76|597.66|605.7|597.6|606.18|598.08|605.64|597.54|49
1686263400000|2023-06-08 22:30:00|605.66|597.56|606.25|598.15|606.4|598.3|605.66|597.56|41
1686263700000|2023-06-08 22:35:00|606.22|598.12|606.24|598.14|606.42|598.32|606.04|597.94|59
1686264000000|2023-06-08 22:40:00|606.25|598.15|606.16|598.06|606.31|598.21|605.96|597.86|33
1686264300000|2023-06-08 22:45:00|606.14|598.04|604.53|596.43|606.17|598.07|604.16|596.06|165
1686264600000|2023-06-08 22:50:00|604.54|596.44|604.85|596.75|605.04|596.94|604.27|596.17|163
1686264900000|2023-06-08 22:55:00|604.84|596.74|604.8|596.7|605.07|596.97|604.76|596.66|44
1686265200000|2023-06-08 23:00:00|604.55|596.45|604.28|596.18|604.55|596.45|604.19|596.09|31
1686265500000|2023-06-08 23:05:00|604.45|596.35|604.35|596.25|604.76|596.66|604.34|596.24|65
1686265800000|2023-06-08 23:10:00|604.32|596.22|603.54|595.44|604.47|596.37|603.54|595.44|57
1686266100000|2023-06-08 23:15:00|603.56|595.46|604.36|596.26|604.6|596.5|603.56|595.46|90
1686266400000|2023-06-08 23:20:00|604.27|596.17|602.95|594.85|604.27|596.17|602.71|594.61|190
1686266700000|2023-06-08 23:25:00|602.93|594.83|603.39|595.29|603.66|595.56|602.78|594.68|143
1686267000000|2023-06-08 23:30:00|603.37|595.27|603.56|595.46|603.75|595.65|603.02|594.92|127
1686267300000|2023-06-08 23:35:00|603.43|595.33|603.83|595.73|603.91|595.81|602.78|594.68|180
1686267600000|2023-06-08 23:40:00|603.8|595.7|603.39|595.29|603.83|595.73|603.39|595.29|85
1686267900000|2023-06-08 23:45:00|603.35|595.25|604.13|596.03|604.3|596.2|603.29|595.19|62
1686268200000|2023-06-08 23:50:00|604.18|596.08|603.54|595.44|604.18|596.08|602.88|594.78|185
1686268500000|2023-06-08 23:55:00|603.48|595.38|603.8|595.7|603.94|595.84|603.4|595.3|45
1686268800000|2023-06-09 00:00:00|603.83|595.73|603.36|595.26|604.09|595.99|602.98|594.88|186
1686269100000|2023-06-09 00:05:00|603.34|595.24|603.56|595.46|603.59|595.49|602.71|594.61|232
1686269400000|2023-06-09 00:10:00|603.57|595.47|604.13|596.03|604.42|596.32|603.3|595.2|203
1686269700000|2023-06-09 00:15:00|604.14|596.04|603.63|595.53|604.2|596.1|603.38|595.28|143
1686270000000|2023-06-09 00:20:00|603.57|595.47|603.73|595.63|603.85|595.75|603.18|595.08|173
1686270300000|2023-06-09 00:25:00|603.74|595.64|602.95|594.85|603.74|595.64|602.95|594.85|50
1686270600000|2023-06-09 00:30:00|603.32|595.22|602.57|594.47|603.35|595.25|602.51|594.41|109
1686270900000|2023-06-09 00:35:00|602.6|594.5|602.5|594.4|602.85|594.75|602.37|594.27|75
1686271200000|2023-06-09 00:40:00|602.51|594.41|601.91|593.81|603.03|594.93|601.74|593.64|101
1686271500000|2023-06-09 00:45:00|601.93|593.83|601.9|593.8|602.14|594.04|601.47|593.37|161
1686271800000|2023-06-09 00:50:00|601.75|593.65|601.18|593.08|601.99|593.89|600.86|592.76|149
1686272100000|2023-06-09 00:55:00|601.19|593.09|601.2|593.1|601.48|593.38|600.53|592.43|188
1686272400000|2023-06-09 01:00:00|601.18|593.08|600.83|592.73|601.39|593.29|600.6|592.5|229
1686272700000|2023-06-09 01:05:00|600.81|592.71|600.75|592.65|600.9|592.8|600.69|592.59|121
1686273000000|2023-06-09 01:10:00|600.72|592.62|601.06|592.96|601.11|593.01|600.5|592.4|156
1686273300000|2023-06-09 01:15:00|600.98|592.88|601.77|593.67|601.97|593.87|600.69|592.59|123
1686273600000|2023-06-09 01:20:00|601.68|593.58|602.26|594.16|602.32|594.22|601.67|593.57|101
1686273900000|2023-06-09 01:25:00|602.28|594.18|602.21|594.11|602.49|594.39|602.12|594.02|128
1686274200000|2023-06-09 01:30:00|602.19|594.09|604.33|596.23|604.5|596.4|602.14|594.04|295
1686274500000|2023-06-09 01:35:00|604.34|596.24|603.02|594.92|604.79|596.69|602.86|594.76|237
1686274800000|2023-06-09 01:40:00|603.06|594.96|603.62|595.52|603.98|595.88|603.06|594.96|197
1686275100000|2023-06-09 01:45:00|603.57|595.47|603.36|595.26|603.64|595.54|602.4|594.3|251
1686275400000|2023-06-09 01:50:00|603.3|595.2|603.75|595.65|603.82|595.72|603.04|594.94|167
1686275700000|2023-06-09 01:55:00|603.7|595.6|603.05|594.95|603.94|595.84|602.86|594.76|127
1686276000000|2023-06-09 02:00:00|602.99|594.89|603.07|594.97|603.38|595.28|602.5|594.4|208
1686276300000|2023-06-09 02:05:00|603.06|594.96|602.1|594|603.67|595.57|601.84|593.74|179
1686276600000|2023-06-09 02:10:00|602.12|594.02|602.86|594.76|603.2|595.1|602.12|594.02|117
1686276900000|2023-06-09 02:15:00|602.88|594.78|602.23|594.13|603.11|595.01|601.75|593.65|137
1686277200000|2023-06-09 02:20:00|602.31|594.21|597.9|589.8|602.36|594.26|596.81|588.71|534
1686277500000|2023-06-09 02:25:00|597.87|589.77|599.55|591.45|599.55|591.45|597.46|589.36|445
1686277800000|2023-06-09 02:30:00|599.46|591.36|598.81|590.71|599.65|591.55|598.53|590.43|416
1686278100000|2023-06-09 02:35:00|598.84|590.74|596.95|588.85|599.2|591.1|596.84|588.74|379
1686278400000|2023-06-09 02:40:00|596.89|588.79|598.14|590.04|598.38|590.28|596.69|588.59|308
1686278700000|2023-06-09 02:45:00|598.11|590.01|599.05|590.95|599.05|590.95|597.63|589.53|216
1686279000000|2023-06-09 02:50:00|599.4|591.3|598.06|589.96|599.4|591.3|597.78|589.68|189
1686279300000|2023-06-09 02:55:00|598.04|589.94|598.7|590.6|599|590.9|597.94|589.84|203
1686279600000|2023-06-09 03:00:00|598.65|590.55|598.72|590.62|599.27|591.17|598.14|590.04|161
1686279900000|2023-06-09 03:05:00|598.85|590.75|599.13|591.03|599.18|591.08|598.44|590.34|149
1686280200000|2023-06-09 03:10:00|599.14|591.04|599.95|591.85|600.01|591.91|598.79|590.69|149
1686280500000|2023-06-09 03:15:00|599.89|591.79|599.79|591.69|600.12|592.02|599.72|591.62|115
1686280800000|2023-06-09 03:20:00|599.72|591.62|600.23|592.13|600.37|592.27|599.72|591.62|116
1686281100000|2023-06-09 03:25:00|600.24|592.14|600.55|592.45|600.83|592.73|600.08|591.98|78
1686281400000|2023-06-09 03:30:00|600.5|592.4|600.84|592.74|600.97|592.87|600.3|592.2|85
1686281700000|2023-06-09 03:35:00|600.83|592.73|601.44|593.34|601.45|593.35|600.59|592.49|234
1686282000000|2023-06-09 03:40:00|601.4|593.3|601.35|593.25|601.53|593.43|600.71|592.61|89
1686282300000|2023-06-09 03:45:00|601.34|593.24|601.76|593.66|601.85|593.75|600.86|592.76|155
1686282600000|2023-06-09 03:50:00|601.75|593.65|601.83|593.73|601.84|593.74|601.44|593.34|110
1686282900000|2023-06-09 03:55:00|601.84|593.74|601.8|593.7|602.37|594.27|601.78|593.68|105
1686283200000|2023-06-09 04:00:00|601.78|593.68|601.68|593.58|601.87|593.77|601.43|593.33|115
1686283500000|2023-06-09 04:05:00|601.69|593.59|602.25|594.15|602.46|594.36|601.61|593.51|145
1686283800000|2023-06-09 04:10:00|602.05|593.95|602.33|594.23|602.34|594.24|602.05|593.95|66
1686284100000|2023-06-09 04:15:00|602.32|594.22|602.26|594.16|602.71|594.61|601.89|593.79|131
1686284400000|2023-06-09 04:20:00|602.25|594.15|601.59|593.49|602.26|594.16|601.59|593.49|144
1686284700000|2023-06-09 04:25:00|601.58|593.48|601.31|593.21|601.58|593.48|600.75|592.65|138
1686285000000|2023-06-09 04:30:00|601.22|593.12|600.47|592.37|601.45|593.35|600.47|592.37|127
1686285300000|2023-06-09 04:35:00|600.64|592.54|600.03|591.93|600.75|592.65|599.61|591.51|114
1686285600000|2023-06-09 04:40:00|599.97|591.87|599.27|591.17|600.02|591.92|599.1|591|169
1686285900000|2023-06-09 04:45:00|599.55|591.45|600.3|592.2|600.5|592.4|599.42|591.32|135
1686286200000|2023-06-09 04:50:00|600.25|592.15|600.8|592.7|601.18|593.08|600.08|591.98|158
1686286500000|2023-06-09 04:55:00|600.79|592.69|600.8|592.7|601.3|593.2|600.75|592.65|166
1686286800000|2023-06-09 05:00:00|600.9|592.8|601.33|593.23|601.52|593.42|600.82|592.72|118
1686287100000|2023-06-09 05:05:00|601.31|593.21|601.57|593.47|601.67|593.57|601.31|593.21|66
1686287400000|2023-06-09 05:10:00|601.59|593.49|601.66|593.56|601.9|593.8|601.45|593.35|73
1686287700000|2023-06-09 05:15:00|601.68|593.58|601.28|593.18|601.73|593.63|601.07|592.97|125
1686288000000|2023-06-09 05:20:00|601.27|593.17|601.31|593.21|601.59|593.49|601.06|592.96|182
1686288300000|2023-06-09 05:25:00|601.34|593.24|601.57|593.47|601.64|593.54|601.05|592.95|104
1686288600000|2023-06-09 05:30:00|601.59|593.49|601.31|593.21|601.73|593.63|601.19|593.09|163
1686288900000|2023-06-09 05:35:00|601.33|593.23|601.26|593.16|601.34|593.24|600.85|592.75|137
1686289200000|2023-06-09 05:40:00|601.22|593.12|601.14|593.04|601.31|593.21|600.76|592.66|122
1686289500000|2023-06-09 05:45:00|601.16|593.06|601.42|593.32|601.42|593.32|601.1|593|85
1686289800000|2023-06-09 05:50:00|601.37|593.27|601.55|593.45|601.7|593.6|601.19|593.09|73
1686290100000|2023-06-09 05:55:00|601.6|593.5|601.79|593.69|601.9|593.8|601.47|593.37|131
1686290400000|2023-06-09 06:00:00|601.9|593.8|601.75|593.65|601.9|593.8|601.28|593.18|147
1686290700000|2023-06-09 06:05:00|601.72|593.62|601.17|593.07|601.83|593.73|600.94|592.84|121
1686291000000|2023-06-09 06:10:00|601.16|593.06|600.75|592.65|601.3|593.2|600.43|592.33|117
1686291300000|2023-06-09 06:15:00|600.71|592.61|601.75|593.65|601.79|593.69|600.6|592.5|210
1686291600000|2023-06-09 06:20:00|601.7|593.6|602.18|594.08|602.2|594.1|601.3|593.2|152
1686291900000|2023-06-09 06:25:00|602.1|594|602.04|593.94|602.44|594.34|601.89|593.79|180
1686292200000|2023-06-09 06:30:00|602.05|593.95|601.62|593.52|602.18|594.08|601.4|593.3|136
1686292500000|2023-06-09 06:35:00|601.6|593.5|601.35|593.25|601.7|593.6|601.1|593|120
1686292800000|2023-06-09 06:40:00|601.33|593.23|600.94|592.84|601.36|593.26|600.79|592.69|88
1686293100000|2023-06-09 06:45:00|600.96|592.86|600.54|592.44|601.06|592.96|600.4|592.3|103
1686293400000|2023-06-09 06:50:00|600.5|592.4|599.92|591.82|600.67|592.57|599.62|591.52|132
1686293700000|2023-06-09 06:55:00|599.96|591.86|600.38|592.28|600.49|592.39|599.79|591.69|94
1686294000000|2023-06-09 07:00:00|600.24|592.14|599.5|591.4|600.26|592.16|598.93|590.83|146
1686294300000|2023-06-09 07:05:00|599.18|591.08|599.53|591.43|599.53|591.43|599.08|590.98|26
1686294600000|2023-06-09 07:10:00|599.37|591.27|598.93|590.83|599.69|591.59|598.87|590.77|103
1686294900000|2023-06-09 07:15:00|599.02|590.92|598.51|590.41|599.02|590.92|597.71|589.61|272
1686295200000|2023-06-09 07:20:00|598.49|590.39|599.09|590.99|599.11|591.01|598.24|590.14|130
1686295500000|2023-06-09 07:25:00|599.07|590.97|599.01|590.91|599.24|591.14|598.96|590.86|111
1686295800000|2023-06-09 07:30:00|598.99|590.89|598.64|590.54|599.14|591.04|597.18|589.08|314
1686296100000|2023-06-09 07:35:00|598.68|590.58|599.13|591.03|599.36|591.26|598.4|590.3|168
1686296400000|2023-06-09 07:40:00|599.07|590.97|598.02|589.92|599.08|590.98|597.65|589.55|217
1686296700000|2023-06-09 07:45:00|597.97|589.87|598.8|590.7|598.81|590.71|597.94|589.84|192
1686297000000|2023-06-09 07:50:00|598.79|590.69|598.7|590.6|598.83|590.73|598.03|589.93|155
1686297300000|2023-06-09 07:55:00|598.72|590.62|598.76|590.66|598.92|590.82|598.62|590.52|89
1686297600000|2023-06-09 08:00:00|598.73|590.63|598.7|590.6|598.94|590.84|597.73|589.63|245
1686297900000|2023-06-09 08:05:00|598.76|590.66|597.9|589.8|598.79|590.69|597.4|589.3|163
1686298200000|2023-06-09 08:10:00|597.92|589.82|598.31|590.21|598.38|590.28|597.68|589.58|192
1686298500000|2023-06-09 08:15:00|598.32|590.22|599.26|591.16|599.71|591.61|598.32|590.22|283
1686298800000|2023-06-09 08:20:00|599.25|591.15|599.66|591.56|599.73|591.63|599.14|591.04|228
1686299100000|2023-06-09 08:25:00|599.62|591.52|600.52|592.42|600.59|592.49|599.4|591.3|166
1686299400000|2023-06-09 08:30:00|600.54|592.44|600.7|592.6|600.78|592.68|600.33|592.23|149
1686299700000|2023-06-09 08:35:00|600.67|592.57|600.39|592.29|600.72|592.62|600.37|592.27|154
1686300000000|2023-06-09 08:40:00|600.38|592.28|600.45|592.35|600.66|592.56|599.9|591.8|82
1686300300000|2023-06-09 08:45:00|600.44|592.34|601.13|593.03|601.36|593.26|600.29|592.19|227
1686300600000|2023-06-09 08:50:00|601.15|593.05|601.69|593.59|601.75|593.65|600.75|592.65|184
1686300900000|2023-06-09 08:55:00|601.66|593.56|602.04|593.94|602.04|593.94|601.08|592.98|158
1686301200000|2023-06-09 09:00:00|602.06|593.96|602.21|594.11|602.36|594.26|601.72|593.62|190
1686301500000|2023-06-09 09:05:00|602.22|594.12|601.9|593.8|602.41|594.31|601.82|593.72|161
1686301800000|2023-06-09 09:10:00|601.88|593.78|602.11|594.01|602.3|594.2|601.66|593.56|85
1686302100000|2023-06-09 09:15:00|602.12|594.02|602.1|594|602.38|594.28|601.8|593.7|196
1686302400000|2023-06-09 09:20:00|602.12|594.02|601.94|593.84|602.46|594.36|601.87|593.77|159
1686302700000|2023-06-09 09:25:00|601.92|593.82|601.75|593.65|602.01|593.91|601.52|593.42|81
1686303000000|2023-06-09 09:30:00|601.8|593.7|602.62|594.52|602.62|594.52|601.75|593.65|68
1686303300000|2023-06-09 09:35:00|602.63|594.53|602.35|594.25|602.88|594.78|602.02|593.92|130
1686303600000|2023-06-09 09:40:00|602.34|594.24|602.74|594.64|603.03|594.93|602.34|594.24|151
1686303900000|2023-06-09 09:45:00|602.78|594.68|602.91|594.81|603.07|594.97|602.44|594.34|175
1686304200000|2023-06-09 09:50:00|602.92|594.82|602.17|594.07|603.03|594.93|602.09|593.99|230
1686304500000|2023-06-09 09:55:00|602.18|594.08|602.6|594.5|602.73|594.63|601.94|593.84|96
1686304800000|2023-06-09 10:00:00|602.61|594.51|602.95|594.85|602.97|594.87|602.61|594.51|62
1686305100000|2023-06-09 10:05:00|602.94|594.84|602.88|594.78|603.16|595.06|602.63|594.53|77
1686305400000|2023-06-09 10:10:00|602.87|594.77|602.77|594.67|603.05|594.95|602.6|594.5|113
1686305700000|2023-06-09 10:15:00|602.84|594.74|602.78|594.68|603.16|595.06|602.68|594.58|91
1686306000000|2023-06-09 10:20:00|603.04|594.94|602.83|594.73|603.21|595.11|602.49|594.39|59
1686306300000|2023-06-09 10:25:00|602.84|594.74|602.28|594.18|602.96|594.86|602.27|594.17|64
1686306600000|2023-06-09 10:30:00|602.21|594.11|602.82|594.72|602.82|594.72|602.06|593.96|97
1686306900000|2023-06-09 10:35:00|602.85|594.75|603.83|595.73|603.83|595.73|602.85|594.75|165
1686307200000|2023-06-09 10:40:00|603.88|595.78|604.01|595.91|604.01|595.91|603.57|595.47|161
1686307500000|2023-06-09 10:45:00|603.83|595.73|604.13|596.03|604.36|596.26|603.82|595.72|99
1686307800000|2023-06-09 10:50:00|604.04|595.94|603.96|595.86|604.37|596.27|603.94|595.84|193
1686308100000|2023-06-09 10:55:00|603.98|595.88|604.21|596.11|604.34|596.24|603.6|595.5|163
1686308400000|2023-06-09 11:00:00|604.19|596.09|604.53|596.43|604.9|596.8|604.16|596.06|120
1686308700000|2023-06-09 11:05:00|604.48|596.38|604.57|596.47|604.81|596.71|604.44|596.34|53
1686309000000|2023-06-09 11:10:00|604.56|596.46|604.57|596.47|604.68|596.58|604.25|596.15|91
1686309300000|2023-06-09 11:15:00|604.6|596.5|604.03|595.93|604.6|596.5|603.92|595.82|183
1686309600000|2023-06-09 11:20:00|603.99|595.89|603.75|595.65|604.12|596.02|603.65|595.55|109
1686309900000|2023-06-09 11:25:00|603.77|595.67|603.7|595.6|603.92|595.82|603.44|595.34|20
1686310200000|2023-06-09 11:30:00|603.63|595.53|603.25|595.15|603.83|595.73|603|594.9|99
1686310500000|2023-06-09 11:35:00|603.27|595.17|603.3|595.2|603.61|595.51|603.11|595.01|29
1686310800000|2023-06-09 11:40:00|603.35|595.25|603.97|595.87|604.05|595.95|603.3|595.2|47
1686311100000|2023-06-09 11:45:00|603.98|595.88|604.56|596.46|605.33|597.23|603.95|595.85|152
1686311400000|2023-06-09 11:50:00|604.84|596.74|605.5|597.4|605.78|597.68|604.62|596.52|179
1686311700000|2023-06-09 11:55:00|605.63|597.53|604.77|596.67|605.63|597.53|604.75|596.65|112
1686312000000|2023-06-09 12:00:00|604.67|596.57|605.59|597.49|605.64|597.54|604.59|596.49|135
1686312300000|2023-06-09 12:05:00|605.54|597.44|605.83|597.73|605.96|597.86|605.54|597.44|120
1686312600000|2023-06-09 12:10:00|605.78|597.68|605.7|597.6|606.2|598.1|605.7|597.6|55
1686312900000|2023-06-09 12:15:00|605.67|597.57|605.42|597.32|605.75|597.65|605.22|597.12|50
1686313200000|2023-06-09 12:20:00|605.5|597.4|605.6|597.5|605.84|597.74|605.35|597.25|159
1686313500000|2023-06-09 12:25:00|605.75|597.65|606.75|598.65|607.1|599|605.6|597.5|227
1686313800000|2023-06-09 12:30:00|606.77|598.67|606.95|598.85|606.99|598.89|606.59|598.49|183
1686314100000|2023-06-09 12:35:00|606.92|598.82|607.47|599.37|607.78|599.68|606.55|598.45|244
1686314400000|2023-06-09 12:40:00|607.48|599.38|607.81|599.71|607.89|599.79|607.33|599.23|131
1686314700000|2023-06-09 12:45:00|607.83|599.73|607.29|599.19|607.83|599.73|607.23|599.13|137
1686315000000|2023-06-09 12:50:00|607.26|599.16|608.59|600.49|608.61|600.51|607.26|599.16|307
1686315300000|2023-06-09 12:55:00|608.61|600.51|608.49|600.39|608.82|600.72|608.16|600.06|295
1686315600000|2023-06-09 13:00:00|608.52|600.42|610.62|602.52|611.2|603.1|608.52|600.42|459
1686315900000|2023-06-09 13:05:00|610.6|602.5|610.37|602.27|612.27|604.17|610.09|601.99|449
1686316200000|2023-06-09 13:10:00|610.32|602.22|610.69|602.59|612.39|604.29|610.27|602.17|429
1686316500000|2023-06-09 13:15:00|610.67|602.57|611.38|603.28|611.97|603.87|610.66|602.56|479
1686316800000|2023-06-09 13:20:00|611.39|603.29|611.59|603.49|612.29|604.19|611.37|603.27|436
1686317100000|2023-06-09 13:25:00|611.62|603.52|609.99|601.89|611.96|603.86|609.81|601.71|456
1686317400000|2023-06-09 13:30:00|610.03|601.93|609.65|601.55|610.77|602.67|609.49|601.39|591
1686317700000|2023-06-09 13:35:00|609.73|601.63|609.45|601.35|610.16|602.06|609.45|601.35|364
1686318000000|2023-06-09 13:40:00|609.44|601.34|608.77|600.67|609.75|601.65|608.73|600.63|283
1686318300000|2023-06-09 13:45:00|608.76|600.66|608.67|600.57|609.67|601.57|608.36|600.26|344
1686318600000|2023-06-09 13:50:00|608.64|600.54|609.43|601.33|609.5|601.4|608.18|600.08|326
1686318900000|2023-06-09 13:55:00|609.45|601.35|608.17|600.07|609.49|601.39|608.08|599.98|220
1686319200000|2023-06-09 14:00:00|608.18|600.08|608.96|600.86|609.04|600.94|608.06|599.96|258
1686319500000|2023-06-09 14:05:00|608.94|600.84|607.02|598.92|608.94|600.84|606.67|598.57|361
1686319800000|2023-06-09 14:10:00|607.03|598.93|607.83|599.73|608.23|600.13|606.83|598.73|322
1686320100000|2023-06-09 14:15:00|607.84|599.74|609.27|601.17|609.27|601.17|607.76|599.66|282
1686320400000|2023-06-09 14:20:00|609.25|601.15|609.57|601.47|609.98|601.88|609.25|601.15|265
1686320700000|2023-06-09 14:25:00|609.65|601.55|608.72|600.62|609.65|601.55|608.72|600.62|212
1686321000000|2023-06-09 14:30:00|608.75|600.65|608.85|600.75|609.55|601.45|608.7|600.6|195
1686321300000|2023-06-09 14:35:00|608.82|600.72|606.75|598.65|608.9|600.8|606.75|598.65|573
1686321600000|2023-06-09 14:40:00|606.76|598.66|606.02|597.92|606.81|598.71|605.28|597.18|418
1686321900000|2023-06-09 14:45:00|606.01|597.91|605.17|597.07|606.03|597.93|604.9|596.8|251
1686322200000|2023-06-09 14:50:00|605.12|597.02|605.75|597.65|605.97|597.87|605.12|597.02|286
1686322500000|2023-06-09 14:55:00|605.77|597.67|605.89|597.79|606.45|598.35|605.48|597.38|323
1686322800000|2023-06-09 15:00:00|605.94|597.84|605.15|597.05|606.38|598.28|605.07|596.97|160
1686323100000|2023-06-09 15:05:00|605.13|597.03|605.98|597.88|606.08|597.98|604.83|596.73|265
1686323400000|2023-06-09 15:10:00|605.84|597.74|606.34|598.24|606.51|598.41|605.71|597.61|97
1686323700000|2023-06-09 15:15:00|606.32|598.22|607.82|599.72|607.9|599.8|605.85|597.75|320
1686324000000|2023-06-09 15:20:00|607.85|599.75|607.28|599.18|607.85|599.75|606.57|598.47|353
1686324300000|2023-06-09 15:25:00|607.26|599.16|606.15|598.05|607.26|599.16|605.99|597.89|200
1686324600000|2023-06-09 15:30:00|606.16|598.06|605.89|597.79|606.44|598.34|605.83|597.73|285
1686324900000|2023-06-09 15:35:00|605.87|597.77|605.61|597.51|606.25|598.15|605.57|597.47|147
1686325200000|2023-06-09 15:40:00|605.73|597.63|606.26|598.16|606.45|598.35|605.38|597.28|188
1686325500000|2023-06-09 15:45:00|606.24|598.14|604.44|596.34|606.24|598.14|603.89|595.79|392
1686325800000|2023-06-09 15:50:00|604.41|596.31|603.22|595.12|604.49|596.39|602.69|594.59|505
1686326100000|2023-06-09 15:55:00|603.19|595.09|602.85|594.75|603.21|595.11|602.44|594.34|480
1686326400000|2023-06-09 16:00:00|602.9|594.8|603.51|595.41|603.61|595.51|602.31|594.21|510
1686326700000|2023-06-09 16:05:00|603.53|595.43|605.64|597.54|605.9|597.8|603.53|595.43|262
1686327000000|2023-06-09 16:10:00|605.66|597.56|605.95|597.85|605.97|597.87|605|596.9|246
1686327300000|2023-06-09 16:15:00|605.91|597.81|605.61|597.51|606.31|598.21|605.37|597.27|247
1686327600000|2023-06-09 16:20:00|605.64|597.54|605.79|597.69|606.24|598.14|605.46|597.36|204
1686327900000|2023-06-09 16:25:00|605.76|597.66|604.72|596.62|605.79|597.69|604.39|596.29|254
1686328200000|2023-06-09 16:30:00|604.73|596.63|605.37|597.27|606.09|597.99|604.65|596.55|199
1686328500000|2023-06-09 16:35:00|605.39|597.29|604.3|596.2|605.46|597.36|604.04|595.94|246
1686328800000|2023-06-09 16:40:00|604.29|596.19|604.5|596.4|604.52|596.42|604.14|596.04|177
1686329100000|2023-06-09 16:45:00|604.49|596.39|604.41|596.31|604.58|596.48|604.23|596.13|193
1686329400000|2023-06-09 16:50:00|604.42|596.32|604.37|596.27|604.57|596.47|604.25|596.15|86
1686329700000|2023-06-09 16:55:00|604.36|596.26|604.07|595.97|604.44|596.34|603.4|595.3|248
1686330000000|2023-06-09 17:00:00|604.08|595.98|603.25|595.15|604.08|595.98|603.2|595.1|170
1686330300000|2023-06-09 17:05:00|603.3|595.2|601.53|593.43|603.3|595.2|601.2|593.1|333
1686330600000|2023-06-09 17:10:00|601.56|593.46|601.21|593.11|601.76|593.66|600.36|592.26|275
1686330900000|2023-06-09 17:15:00|601.24|593.14|602.36|594.26|602.66|594.56|601.14|593.04|395
1686331200000|2023-06-09 17:20:00|602.37|594.27|602.53|594.43|602.61|594.51|602.13|594.03|155
1686331500000|2023-06-09 17:25:00|602.55|594.45|601.67|593.57|602.55|594.45|601.55|593.45|167
1686331800000|2023-06-09 17:30:00|601.63|593.53|602.43|594.33|602.78|594.68|601.16|593.06|179
1686332100000|2023-06-09 17:35:00|602.42|594.32|602.45|594.35|602.8|594.7|602.28|594.18|161
1686332400000|2023-06-09 17:40:00|602.37|594.27|602.7|594.6|602.81|594.71|602.24|594.14|97
1686332700000|2023-06-09 17:45:00|602.81|594.71|602.46|594.36|602.84|594.74|602.43|594.33|80
1686333000000|2023-06-09 17:50:00|602.41|594.31|602.87|594.77|602.9|594.8|602.33|594.23|90
1686333300000|2023-06-09 17:55:00|602.88|594.78|603.22|595.12|603.24|595.14|602.6|594.5|138
1686333600000|2023-06-09 18:00:00|603.23|595.13|602.55|594.45|603.27|595.17|602.17|594.07|165
1686333900000|2023-06-09 18:05:00|602.5|594.4|603.59|595.49|603.7|595.6|602.42|594.32|142
1686334200000|2023-06-09 18:10:00|603.54|595.44|602.65|594.55|603.8|595.7|602.37|594.27|141
1686334500000|2023-06-09 18:15:00|602.63|594.53|601.94|593.84|602.7|594.6|601.94|593.84|239
1686334800000|2023-06-09 18:20:00|601.95|593.85|602.55|594.45|602.97|594.87|601.29|593.19|360
1686335100000|2023-06-09 18:25:00|603.02|594.92|602.57|594.47|603.39|595.29|602.12|594.02|277
1686335400000|2023-06-09 18:30:00|602.55|594.45|602.15|594.05|602.63|594.53|601.78|593.68|275
1686335700000|2023-06-09 18:35:00|602.24|594.14|602.17|594.07|602.69|594.59|601.93|593.83|260
1686336000000|2023-06-09 18:40:00|602.14|594.04|602.4|594.3|602.49|594.39|601.41|593.31|361
1686336300000|2023-06-09 18:45:00|602.39|594.29|601.31|593.21|602.39|594.29|601.13|593.03|217
1686336600000|2023-06-09 18:50:00|601.32|593.22|601.64|593.54|601.67|593.57|600.81|592.71|334
1686336900000|2023-06-09 18:55:00|601.61|593.51|601.48|593.38|602.05|593.95|601.3|593.2|210
1686337200000|2023-06-09 19:00:00|601.43|593.33|602.31|594.21|602.7|594.6|601.24|593.14|251
1686337500000|2023-06-09 19:05:00|602.29|594.19|600.89|592.79|602.41|594.31|600.82|592.72|385
1686337800000|2023-06-09 19:10:00|600.9|592.8|600.5|592.4|601.29|593.19|599.95|591.85|548
1686338100000|2023-06-09 19:15:00|600.58|592.48|600.31|592.21|600.66|592.56|599.85|591.75|385
1686338400000|2023-06-09 19:20:00|600.26|592.16|599.28|591.18|600.3|592.2|599.16|591.06|181
1686338700000|2023-06-09 19:25:00|599.29|591.19|598.61|590.51|599.29|591.19|598.34|590.24|422
1686339000000|2023-06-09 19:30:00|598.6|590.5|599.64|591.54|599.65|591.55|598.17|590.07|279
1686339300000|2023-06-09 19:35:00|599.63|591.53|599.56|591.46|599.83|591.73|599.16|591.06|226
1686339600000|2023-06-09 19:40:00|599.58|591.48|600.21|592.11|600.42|592.32|599.48|591.38|236
1686339900000|2023-06-09 19:45:00|600.22|592.12|598.6|590.5|600.29|592.19|597.94|589.84|406
1686340200000|2023-06-09 19:50:00|598.59|590.49|599.53|591.43|599.6|591.5|598.44|590.34|332
1686340500000|2023-06-09 19:55:00|599.52|591.42|597.36|589.26|599.72|591.62|597.26|589.16|319
1686340800000|2023-06-09 20:00:00|597.34|589.24|598.19|590.09|598.2|590.1|596.87|588.77|432
1686341100000|2023-06-09 20:05:00|598.36|590.26|596.78|588.68|598.76|590.66|596.7|588.6|336
1686341400000|2023-06-09 20:10:00|596.76|588.66|598.21|590.11|598.37|590.27|596.67|588.57|310
1686341700000|2023-06-09 20:15:00|598.26|590.16|598.55|590.45|598.55|590.45|598.02|589.92|176
1686342000000|2023-06-09 20:20:00|598.57|590.47|599.4|591.3|599.79|591.69|598.57|590.47|148
1686342300000|2023-06-09 20:25:00|599.42|591.32|600.19|592.09|600.19|592.09|599.39|591.29|155
1686342600000|2023-06-09 20:30:00|600.21|592.11|600.04|591.94|600.23|592.13|599.52|591.42|186
1686342900000|2023-06-09 20:35:00|599.97|591.87|600.11|592.01|600.12|592.02|599.6|591.5|85
1686343200000|2023-06-09 20:40:00|600.09|591.99|599.62|591.52|600.13|592.03|599.14|591.04|179
1686343500000|2023-06-09 20:45:00|599.68|591.58|599.52|591.42|599.96|591.86|599.24|591.14|219
1686343800000|2023-06-09 20:50:00|599.48|591.38|600.31|592.21|600.31|592.21|599.46|591.36|161
1686344100000|2023-06-09 20:55:00|600.29|592.19|600.26|592.16|600.43|592.33|600.09|591.99|173
1686378900000|2023-06-10 06:35:00|599.75|591.65|599.75|591.65|599.75|591.65|599.75|591.65|1
1686380400000|2023-06-10 07:00:00|507.83|499.73|512.21|504.11|515.26|507.16|507.42|499.32|493
1686380700000|2023-06-10 07:05:00|512.22|504.12|511.47|503.37|515.24|507.14|508.5|500.44|579
1686381000000|2023-06-10 07:10:00|510.37|502.27|517.16|509.06|518.98|510.88|510.33|502.23|520
1686381300000|2023-06-10 07:15:00|517.15|509.05|518.17|511.65|519.85|512.05|515.95|507.85|423
1686381600000|2023-06-10 07:20:00|518.18|511.68|519.68|511.58|527.21|519.37|517.93|511.16|619
1686381900000|2023-06-10 07:25:00|519.67|511.57|517.74|509.64|520.33|513.57|515.76|508.22|461
1686382200000|2023-06-10 07:30:00|517.73|509.63|516.81|508.71|518.48|510.38|514.57|507.36|429
1686382500000|2023-06-10 07:35:00|516.79|508.69|517.2|509.1|519.68|512.71|515.39|507.29|366
1686382800000|2023-06-10 07:40:00|517.21|509.11|520.62|512.52|523.34|516.18|513.08|504.98|355
1686383100000|2023-06-10 07:45:00|520.61|512.51|519.57|511.47|521.26|514.25|518.26|510.78|394
1686383400000|2023-06-10 07:50:00|519.59|511.49|521.42|513.32|526.57|519.62|514.05|505.95|390
1686383700000|2023-06-10 07:55:00|521.43|513.33|520.99|512.89|522.33|514.23|514.45|506.35|445
1686384000000|2023-06-10 08:00:00|521|512.9|515.76|507.66|521.89|514.49|514.86|507.32|758
1686384300000|2023-06-10 08:05:00|515.83|507.73|515.61|507.51|515.99|507.89|514.06|505.96|468
1686384600000|2023-06-10 08:10:00|515.65|507.55|518.38|510.28|518.57|510.47|515.39|507.29|411
1686384900000|2023-06-10 08:15:00|518.41|510.31|519.45|511.35|519.47|511.37|515.89|507.79|356
1686385200000|2023-06-10 08:20:00|518.5|510.4|516.98|508.88|518.78|510.68|516.02|507.92|457
1686385500000|2023-06-10 08:25:00|516.97|508.87|520.97|512.87|521.03|513.41|516.97|508.87|425
1686385800000|2023-06-10 08:30:00|520.99|512.89|520.81|512.71|521.92|513.82|519.33|511.23|395
1686386100000|2023-06-10 08:35:00|520.82|512.72|521.63|513.53|521.97|513.87|520.64|512.54|384
1686386400000|2023-06-10 08:40:00|521.93|513.83|523.05|514.95|523.97|515.87|521.59|513.49|469
1686386700000|2023-06-10 08:45:00|523.06|514.96|518.78|510.68|523.06|514.96|517.46|509.36|547
1686387000000|2023-06-10 08:50:00|518.77|510.67|519.34|511.24|519.61|511.51|518.12|510.02|453
1686387300000|2023-06-10 08:55:00|519.31|511.21|519.76|511.66|519.76|511.66|518.92|510.82|320
1686387600000|2023-06-10 09:00:00|519.75|511.65|518.29|510.19|519.75|511.65|518.16|510.06|348
1686387900000|2023-06-10 09:05:00|518.3|510.2|517.35|509.25|518.31|510.21|517.25|509.15|350
1686388200000|2023-06-10 09:10:00|517.34|509.24|517.23|509.13|517.63|509.53|516.54|508.44|373
1686388500000|2023-06-10 09:15:00|517.21|509.11|514.81|506.71|517.21|509.11|514.62|506.52|353
1686388800000|2023-06-10 09:20:00|514.83|506.73|514.28|506.18|514.94|506.84|514.23|506.13|338
1686389100000|2023-06-10 09:25:00|514.31|506.21|513.51|505.41|514.78|506.68|512.96|504.86|424
1686389400000|2023-06-10 09:30:00|513.52|505.42|513.67|505.57|513.85|505.75|512.74|504.64|410
1686389700000|2023-06-10 09:35:00|513.84|505.74|513.88|505.78|514.12|506.02|512.91|504.81|264
1686390000000|2023-06-10 09:40:00|513.87|505.77|513.34|505.24|514.13|506.03|512.97|504.87|240
1686390300000|2023-06-10 09:45:00|513.33|505.23|514.54|506.44|515.09|506.99|512.35|504.25|349
1686390600000|2023-06-10 09:50:00|514.53|506.43|512.56|504.46|514.53|506.43|511.69|503.59|336
1686390900000|2023-06-10 09:55:00|512.55|504.45|512.69|504.59|512.9|504.8|511.84|503.74|313
1686391200000|2023-06-10 10:00:00|512.7|504.6|511.82|503.72|512.77|504.67|510.49|502.39|308
1686391500000|2023-06-10 10:05:00|511.83|503.73|510.88|502.78|512.07|503.97|510.68|502.58|193
1686391800000|2023-06-10 10:10:00|510.84|502.74|509.72|501.62|510.92|502.82|509.55|501.45|341
1686392100000|2023-06-10 10:15:00|509.84|501.74|510.4|502.3|511.76|503.66|509.38|501.28|383
1686392400000|2023-06-10 10:20:00|510.49|502.39|509.03|500.93|510.81|502.71|507.81|499.71|384
1686392700000|2023-06-10 10:25:00|509.02|500.92|509.65|501.55|509.65|501.55|508.22|500.12|292
1686393000000|2023-06-10 10:30:00|509.68|501.58|508.97|500.87|509.71|501.61|507.94|499.84|350
1686393300000|2023-06-10 10:35:00|508.98|500.88|509.74|501.64|510.54|502.44|508.68|500.58|302
1686393600000|2023-06-10 10:40:00|509.75|501.65|506.95|498.85|509.97|501.87|506.95|498.85|622
1686393900000|2023-06-10 10:45:00|506.94|498.84|505.57|497.47|507.82|499.72|505.56|497.46|482
1686394200000|2023-06-10 10:50:00|505.59|497.49|506.37|498.27|506.63|498.53|503.1|495|549
1686394500000|2023-06-10 10:55:00|506.38|498.28|507.62|499.52|507.75|499.65|506.14|498.04|576
1686394800000|2023-06-10 11:00:00|507.63|499.53|507.24|499.14|508.18|500.08|506.91|498.81|432
1686395100000|2023-06-10 11:05:00|507.23|499.13|507.96|499.86|507.96|499.86|506.27|498.17|361
1686395400000|2023-06-10 11:10:00|507.94|499.84|507.33|499.23|508.17|500.07|506.9|498.8|321
1686395700000|2023-06-10 11:15:00|507.32|499.22|506.71|498.61|507.37|499.27|506.18|498.08|303
1686396000000|2023-06-10 11:20:00|506.72|498.62|506.49|498.39|507|498.9|505.51|497.41|221
1686396300000|2023-06-10 11:25:00|506.47|498.37|508.25|500.15|508.53|500.43|506.42|498.32|296
1686396600000|2023-06-10 11:30:00|507.83|499.73|504.98|496.88|507.86|499.76|504.98|496.88|290
1686396900000|2023-06-10 11:35:00|505|496.9|508.61|500.51|508.62|500.52|504.93|496.83|432
1686397200000|2023-06-10 11:40:00|508.62|500.52|510.68|502.58|511.01|502.91|508.26|500.16|475
1686397500000|2023-06-10 11:45:00|510.69|502.59|511.06|502.96|511.5|503.4|509.02|500.92|352
1686397800000|2023-06-10 11:50:00|510.67|502.57|512.98|504.88|513.01|504.91|510.65|502.55|430
1686398100000|2023-06-10 11:55:00|512.57|504.47|514.29|506.19|514.29|506.19|512.43|504.33|219
1686398400000|2023-06-10 12:00:00|514.28|506.18|515.25|507.15|516.5|508.95|511.82|505.15|414
1686398700000|2023-06-10 12:05:00|515.24|507.14|515.25|507.15|516.52|508.42|514.54|506.44|264
1686399000000|2023-06-10 12:10:00|515.26|507.16|515.91|507.81|516.3|508.2|514.77|506.67|222
1686399300000|2023-06-10 12:15:00|515.9|507.8|513.25|505.15|516.46|508.36|512|505.08|346
1686399600000|2023-06-10 12:20:00|513.27|505.17|512.02|503.92|513.82|505.72|511.62|503.52|371
1686399900000|2023-06-10 12:25:00|512.01|503.91|510.5|502.4|513.13|505.03|508.71|500.61|231
1686400200000|2023-06-10 12:30:00|510.48|502.38|511.94|503.84|512.94|504.84|509.58|501.48|247
1686400500000|2023-06-10 12:35:00|512.09|503.99|508.65|500.55|512.76|504.66|505.46|497.36|415
1686400800000|2023-06-10 12:40:00|508.64|500.54|510.58|502.48|510.58|502.48|508.35|500.25|330
1686401100000|2023-06-10 12:45:00|510.55|502.45|511.23|503.13|512.3|505.14|509.11|501.78|310
1686401400000|2023-06-10 12:50:00|511.24|503.14|510.44|502.34|511.37|503.27|510.14|502.04|309
1686401700000|2023-06-10 12:55:00|510.43|502.33|510.63|502.53|512.59|504.49|508.48|500.38|383
1686402000000|2023-06-10 13:00:00|510.65|502.55|508.78|500.68|512.09|504.9|504.78|496.68|459
1686402300000|2023-06-10 13:05:00|508.73|500.63|507.77|499.67|510.54|502.44|507.15|499.05|425
1686402600000|2023-06-10 13:10:00|508.26|500.16|506.81|498.71|508.61|500.51|503.88|496.4|595
1686402900000|2023-06-10 13:15:00|506.78|498.68|509.79|501.69|510.71|502.61|506.72|498.62|408
1686403200000|2023-06-10 13:20:00|509.78|501.68|508.23|500.13|509.78|501.68|506.25|498.15|430
1686403500000|2023-06-10 13:25:00|508.22|500.12|509.7|501.6|510.35|502.25|505.67|499.24|458
1686403800000|2023-06-10 13:30:00|509.69|501.59|509.94|501.84|510.67|502.7|506.9|498.8|426
1686404100000|2023-06-10 13:35:00|509.93|501.83|509.06|500.96|510.34|502.24|506.24|499.17|330
1686404400000|2023-06-10 13:40:00|509.07|500.97|508.14|500.04|509.94|501.84|505.57|499.13|342
1686404700000|2023-06-10 13:45:00|508.13|500.03|509.28|501.18|509.34|502.19|505.89|499.19|281
1686405000000|2023-06-10 13:50:00|509.36|501.26|507.8|499.7|509.58|501.79|504.24|496.14|274
1686405300000|2023-06-10 13:55:00|507.81|499.71|510.28|502.18|511.48|503.44|506.57|499.14|278
1686405600000|2023-06-10 14:00:00|510.27|502.17|508.87|503.47|511.78|503.68|508.63|500.71|371
1686405900000|2023-06-10 14:05:00|508.86|503.45|506.5|498.4|509.42|503.45|505.85|498.22|463
1686406200000|2023-06-10 14:10:00|506.52|498.42|506.17|498.07|508.49|500.39|506.12|498.02|394
1686406500000|2023-06-10 14:15:00|506.18|498.08|506.7|498.6|507.72|499.62|505.05|496.95|413
1686406800000|2023-06-10 14:20:00|506.69|498.59|508.45|500.35|509.05|502.01|503.62|495.52|400
1686407100000|2023-06-10 14:25:00|508.47|500.37|510.47|502.37|510.65|502.55|507.96|499.86|342
1686407400000|2023-06-10 14:30:00|510.46|502.36|509.1|501|510.57|502.47|508.43|500.33|347
1686407700000|2023-06-10 14:35:00|509.09|500.99|508.25|500.15|510.52|502.42|507.84|499.74|296
1686408000000|2023-06-10 14:40:00|508.54|500.44|505.38|497.28|508.93|500.94|505.16|497.06|301
1686408300000|2023-06-10 14:45:00|505.36|497.26|505.31|497.21|505.54|497.44|504.46|496.36|264
1686408600000|2023-06-10 14:50:00|505.37|497.27|505.71|497.61|505.89|497.79|504.75|496.65|218
1686408900000|2023-06-10 14:55:00|505.73|497.63|507.53|499.43|507.7|499.6|505.38|497.28|250
1686409200000|2023-06-10 15:00:00|507.48|499.38|507.61|499.51|508.43|500.33|505.78|497.68|254
1686409500000|2023-06-10 15:05:00|507.63|499.53|512.68|504.58|512.9|504.8|506.26|498.16|305
1686409800000|2023-06-10 15:10:00|512.67|504.57|512.39|504.29|514.57|506.47|512.14|504.04|262
1686410100000|2023-06-10 15:15:00|512.43|504.33|511.08|502.98|514.62|506.52|508.69|500.59|326
1686410400000|2023-06-10 15:20:00|511.41|503.31|512.56|504.46|512.63|504.53|510.37|502.27|259
1686410700000|2023-06-10 15:25:00|512.57|504.47|512.96|504.86|514.37|506.27|509.91|501.81|197
1686411000000|2023-06-10 15:30:00|513.08|504.98|511.81|503.71|513.11|505.01|510.53|502.43|334
1686411300000|2023-06-10 15:35:00|511.8|503.7|514.76|506.66|516.36|509.22|511.01|502.91|407
1686411600000|2023-06-10 15:40:00|514.19|506.09|511.09|507.07|514.27|507.07|507.89|499.79|255
1686411900000|2023-06-10 15:45:00|513.16|505.06|512.24|504.14|513.16|505.07|509.26|502.6|288
1686412200000|2023-06-10 15:50:00|511.7|503.6|507.95|499.85|512.11|505.55|507.45|499.85|405
1686412500000|2023-06-10 15:55:00|507.96|499.86|508.72|500.62|509.48|501.38|507.58|499.48|295
1686412800000|2023-06-10 16:00:00|508.69|500.59|509.61|501.51|511.28|503.73|507.98|500.1|362
1686413100000|2023-06-10 16:05:00|509.6|501.5|508.52|500.42|510.1|502|508.5|500.4|499
1686413400000|2023-06-10 16:10:00|508.53|500.43|508.11|500.01|510.2|502.68|505.16|497.74|410
1686413700000|2023-06-10 16:15:00|508.1|500|509.24|501.14|509.88|502.52|504.61|498.59|343
1686414000000|2023-06-10 16:20:00|509.26|501.16|510.64|502.54|510.68|504.22|508.21|501.02|287
1686414300000|2023-06-10 16:25:00|510.63|502.53|508.14|500.04|510.64|502.54|508.02|499.92|243
1686414600000|2023-06-10 16:30:00|508.13|500.03|507.7|499.6|510.15|502.05|506.26|498.16|346
1686414900000|2023-06-10 16:35:00|507.71|499.61|503.71|495.61|508.52|500.42|503.46|495.36|318
1686415200000|2023-06-10 16:40:00|503.72|495.62|504.18|496.08|504.38|496.28|503.46|495.36|230
1686415500000|2023-06-10 16:45:00|504.19|496.09|508.64|500.54|508.78|502.18|503.73|495.63|327
1686415800000|2023-06-10 16:50:00|507.37|499.27|507.57|499.47|508.89|500.79|504.72|498.87|335
1686416100000|2023-06-10 16:55:00|506.52|502.48|507.73|499.63|509.36|502.62|506.52|499.51|352
1686416400000|2023-06-10 17:00:00|507.72|499.62|503.34|495.24|509.63|501.53|499.18|491.08|596
1686416700000|2023-06-10 17:05:00|503.31|495.21|508.89|500.79|510.15|502.05|503.07|494.97|701
1686417000000|2023-06-10 17:10:00|508.88|500.78|509.91|501.81|511.02|502.92|508.33|500.23|640
1686417300000|2023-06-10 17:15:00|510.08|501.98|511.64|503.54|513.05|504.95|508.34|500.24|702
1686417600000|2023-06-10 17:20:00|511.63|503.53|514.58|506.48|514.62|506.52|511|502.9|775
1686417900000|2023-06-10 17:25:00|514.57|506.47|514.6|506.5|514.76|506.66|512.53|504.43|646
1686418200000|2023-06-10 17:30:00|514.61|506.51|517.43|509.33|517.44|509.34|514.46|506.36|778
1686418500000|2023-06-10 17:35:00|517.44|509.34|517.52|509.42|517.55|509.45|516.22|508.12|748
1686418800000|2023-06-10 17:40:00|517.53|509.43|521.5|513.4|521.71|513.61|517.53|509.43|784
1686419100000|2023-06-10 17:45:00|521.48|513.38|515.66|507.56|521.79|513.69|515.66|507.56|843
1686419400000|2023-06-10 17:50:00|515.71|507.61|515.58|507.48|517.14|509.04|514.04|505.94|770
1686419700000|2023-06-10 17:55:00|515.57|507.47|517.7|509.6|517.93|509.83|515.34|507.24|651
1686420000000|2023-06-10 18:00:00|517.69|509.59|515.59|507.49|518.28|510.18|515.34|507.24|525
1686420300000|2023-06-10 18:05:00|515.48|507.38|515.05|506.95|516.12|508.02|514.71|506.61|539
1686420600000|2023-06-10 18:10:00|515.04|506.94|514.93|506.83|515.5|507.4|513.66|505.56|463
1686420900000|2023-06-10 18:15:00|514.92|506.82|515.2|507.1|515.85|507.75|514.32|506.22|573
1686421200000|2023-06-10 18:20:00|515.17|507.07|511.06|502.96|516.97|508.87|509.37|501.27|688
1686421500000|2023-06-10 18:25:00|510.97|502.87|511.96|503.86|512.55|504.45|508.4|500.3|814
1686421800000|2023-06-10 18:30:00|511.95|503.85|515.52|507.42|515.59|507.49|511.55|503.45|700
1686422100000|2023-06-10 18:35:00|515.51|507.41|514.11|506.01|517.06|508.96|513.75|505.65|552
1686422400000|2023-06-10 18:40:00|514.2|506.1|514.13|506.03|514.36|506.26|512.98|504.88|562
1686422700000|2023-06-10 18:45:00|514.11|506.01|512.87|504.77|514.96|506.86|512.81|504.71|559
1686423000000|2023-06-10 18:50:00|512.89|504.79|512.2|504.1|512.89|504.79|512.2|504.1|503
1686423300000|2023-06-10 18:55:00|512.19|504.09|510.64|502.54|512.57|504.47|510.46|502.36|568
1686423600000|2023-06-10 19:00:00|510.66|502.56|511.69|503.59|511.81|503.71|510.55|502.45|558
1686423900000|2023-06-10 19:05:00|511.71|503.61|509.5|501.4|512.34|504.24|509.37|501.27|394
1686424200000|2023-06-10 19:10:00|509.52|501.42|509.82|501.72|510.12|502.02|509.22|501.12|321
1686424500000|2023-06-10 19:15:00|509.83|501.73|511.48|503.38|511.53|503.43|509.8|501.7|372
1686424800000|2023-06-10 19:20:00|511.52|503.42|511.93|503.83|512.03|503.93|511.06|502.96|297
1686425100000|2023-06-10 19:25:00|511.94|503.84|512.5|504.4|512.95|504.85|511.9|503.8|332
1686425400000|2023-06-10 19:30:00|512.53|504.43|513.33|505.23|513.38|505.28|512.41|504.31|315
1686425700000|2023-06-10 19:35:00|513.34|505.24|513.96|505.86|514.08|505.98|513.27|505.17|311
1686426000000|2023-06-10 19:40:00|513.94|505.84|515.3|507.2|515.41|507.31|513.91|505.81|294
1686426300000|2023-06-10 19:45:00|515.31|507.21|517.37|509.27|517.55|509.45|515.11|507.01|215
1686426600000|2023-06-10 19:50:00|517.49|509.39|520.82|512.72|521.22|513.12|517.36|509.26|367
1686426900000|2023-06-10 19:55:00|520.81|512.71|520.71|512.61|521.72|513.62|520.17|512.07|386
1686427200000|2023-06-10 20:00:00|520.72|512.62|519.69|511.59|520.73|512.63|519.69|511.59|348
1686427500000|2023-06-10 20:05:00|519.7|511.6|521.15|513.05|521.19|513.09|518.72|510.62|468
1686427800000|2023-06-10 20:10:00|521.17|513.07|522.29|514.19|522.45|514.35|521.03|512.93|461
1686428100000|2023-06-10 20:15:00|522.25|514.15|521.36|513.26|522.3|514.2|519.88|511.78|350
1686428400000|2023-06-10 20:20:00|521.38|513.28|521.88|513.78|522.09|513.99|521.36|513.26|209
1686428700000|2023-06-10 20:25:00|521.87|513.77|521.92|513.82|522.03|513.93|521.59|513.49|182
1686429000000|2023-06-10 20:30:00|521.91|513.81|524.01|515.91|524.75|516.65|521.23|513.13|517
1686429300000|2023-06-10 20:35:00|523.97|515.87|525.24|517.14|525.26|517.16|523.6|515.5|366
1686429600000|2023-06-10 20:40:00|525.23|517.13|526.16|518.06|526.17|518.07|525.14|517.04|207
1686429900000|2023-06-10 20:45:00|526.18|518.08|527.25|519.15|527.25|519.15|526.15|518.05|218
1686430200000|2023-06-10 20:50:00|527.23|519.13|525.48|517.38|527.38|519.28|524.54|516.44|432
1686430500000|2023-06-10 20:55:00|525.5|517.4|524.58|516.48|525.5|517.4|524.55|516.45|206
1686430800000|2023-06-10 21:00:00|524.59|516.49|525.02|516.92|525.02|516.92|524.38|516.28|265
1686431100000|2023-06-10 21:05:00|525|516.9|525.66|517.56|525.88|517.78|524.99|516.89|278
1686431400000|2023-06-10 21:10:00|525.68|517.58|526.12|518.02|526.13|518.03|525.18|517.08|196
1686431700000|2023-06-10 21:15:00|526.09|517.99|526.84|518.74|527.07|518.97|526.09|517.99|170
1686432000000|2023-06-10 21:20:00|526.85|518.75|528.39|520.29|528.43|520.33|526.84|518.74|209
1686432300000|2023-06-10 21:25:00|528.37|520.27|529.22|521.12|529.23|521.13|528.37|520.27|180
1686432600000|2023-06-10 21:30:00|529.23|521.13|529.26|521.16|529.58|521.48|529.19|521.09|152
1686432900000|2023-06-10 21:35:00|529.27|521.17|529.65|521.55|529.91|521.81|529.21|521.11|134
1686433200000|2023-06-10 21:40:00|529.62|521.52|529.29|521.19|530.04|521.94|529.28|521.18|201
1686433500000|2023-06-10 21:45:00|529.3|521.2|529.29|521.19|529.46|521.36|529.22|521.12|116
1686433800000|2023-06-10 21:50:00|529.28|521.18|529.12|521.02|529.29|521.19|528.44|520.34|135
1686434100000|2023-06-10 21:55:00|529.21|521.11|529.37|521.27|529.41|521.31|529.16|521.06|69
1686434400000|2023-06-10 22:00:00|529.35|521.25|530.17|522.07|530.17|522.07|528.31|520.21|260
1686434700000|2023-06-10 22:05:00|530.19|522.09|530.8|522.7|531.49|523.39|530.18|522.08|264
1686435000000|2023-06-10 22:10:00|530.77|522.67|531.84|523.74|531.94|523.84|530.68|522.58|287
1686435300000|2023-06-10 22:15:00|531.83|523.73|531.6|523.5|533.48|525.38|531.53|523.43|301
1686435600000|2023-06-10 22:20:00|531.67|523.57|529.77|521.67|531.69|523.59|528.61|520.51|387
1686435900000|2023-06-10 22:25:00|529.66|521.56|529.65|521.55|529.67|521.57|528.7|520.6|303
1686436200000|2023-06-10 22:30:00|529.73|521.63|531.19|523.09|531.57|523.47|529.73|521.63|272
1686436500000|2023-06-10 22:35:00|531.18|523.08|530.93|522.83|532.36|524.26|530.88|522.78|252
1686436800000|2023-06-10 22:40:00|530.95|522.85|532.57|524.47|532.93|524.83|530.95|522.85|270
1686437100000|2023-06-10 22:45:00|532.56|524.46|531.81|523.71|532.56|524.46|531.43|523.33|279
1686437400000|2023-06-10 22:50:00|531.83|523.73|532.31|524.21|532.87|524.77|531.83|523.73|186
1686437700000|2023-06-10 22:55:00|532.3|524.2|532.3|524.2|532.31|524.21|531.71|523.61|108
1686438000000|2023-06-10 23:00:00|532.29|524.19|532.25|524.15|532.51|524.41|531.47|523.37|343
1686438300000|2023-06-10 23:05:00|532.14|524.04|531.8|523.7|532.22|524.12|531.46|523.36|227
1686438600000|2023-06-10 23:10:00|531.79|523.69|532.32|524.22|532.41|524.31|531.58|523.48|187
1686438900000|2023-06-10 23:15:00|532.29|524.19|532.59|524.49|532.64|524.54|531.82|523.72|180
1686439200000|2023-06-10 23:20:00|532.6|524.5|531.39|523.29|532.61|524.51|531.31|523.21|122
1686439500000|2023-06-10 23:25:00|531.38|523.28|530.41|522.31|531.38|523.28|530.36|522.26|225
1686439800000|2023-06-10 23:30:00|530.4|522.3|531.05|522.95|531.38|523.28|530.34|522.24|203
1686440100000|2023-06-10 23:35:00|530.98|522.88|529.77|521.67|532|523.9|529.66|521.56|182
1686440400000|2023-06-10 23:40:00|529.6|521.5|530.41|522.31|530.6|522.5|529.6|521.5|195
1686440700000|2023-06-10 23:45:00|530.43|522.33|529.4|521.3|530.55|522.45|529.3|521.2|200
1686441000000|2023-06-10 23:50:00|529.42|521.32|528.47|520.37|529.7|521.6|528.38|520.28|177
1686441300000|2023-06-10 23:55:00|528.46|520.36|528.42|520.32|528.58|520.48|527.88|519.78|143
1686441600000|2023-06-11 00:00:00|528.38|520.28|526.8|518.7|528.5|520.4|526.48|518.38|593
1686441900000|2023-06-11 00:05:00|526.83|518.73|527.02|518.92|527.37|519.27|526.58|518.48|405
1686442200000|2023-06-11 00:10:00|527.01|518.91|526.83|518.73|527.18|519.08|526.31|518.21|436
1686442500000|2023-06-11 00:15:00|526.81|518.71|526.95|518.85|527.46|519.36|526.39|518.29|382
1686442800000|2023-06-11 00:20:00|526.94|518.84|527.61|519.51|527.63|519.53|526.94|518.84|151
1686443100000|2023-06-11 00:25:00|527.64|519.54|528.54|520.44|528.58|520.48|527.64|519.54|229
1686443400000|2023-06-11 00:30:00|528.4|520.3|527.69|519.59|528.62|520.52|527.44|519.34|252
1686443700000|2023-06-11 00:35:00|527.7|519.6|527.72|519.62|527.99|519.89|527.66|519.56|202
1686444000000|2023-06-11 00:40:00|527.71|519.61|525.32|517.22|527.71|519.61|525.2|517.1|343
1686444300000|2023-06-11 00:45:00|525.35|517.25|525.6|517.5|525.61|517.51|525.26|517.16|193
1686444600000|2023-06-11 00:50:00|525.38|517.28|525.45|517.35|525.67|517.57|525.32|517.22|166
1686444900000|2023-06-11 00:55:00|525.48|517.38|524.5|516.4|525.48|517.38|524.42|516.32|200
1686445200000|2023-06-11 01:00:00|524.51|516.41|525.7|517.6|525.7|517.6|524.51|516.41|189
1686445500000|2023-06-11 01:05:00|525.67|517.57|524.93|516.83|525.67|517.57|524.48|516.38|218
1686445800000|2023-06-11 01:10:00|524.87|516.77|524.61|516.51|525.38|517.28|524.61|516.51|92
1686446100000|2023-06-11 01:15:00|524.6|516.5|523.55|515.45|524.91|516.81|523.14|515.04|304
1686446400000|2023-06-11 01:20:00|523.56|515.46|523.58|515.48|523.6|515.5|522.88|514.78|262
1686446700000|2023-06-11 01:25:00|523.56|515.46|523.62|515.52|524.23|516.13|523.4|515.3|195
1686447000000|2023-06-11 01:30:00|523.71|515.61|525.55|517.45|525.56|517.46|523.56|515.46|209
1686447300000|2023-06-11 01:35:00|525.54|517.44|525.97|517.87|526.3|518.2|525.32|517.22|316
1686447600000|2023-06-11 01:40:00|525.83|517.73|525.65|517.55|525.85|517.75|525.35|517.25|197
1686447900000|2023-06-11 01:45:00|525.61|517.51|525.3|517.2|525.71|517.61|525.22|517.12|178
1686448200000|2023-06-11 01:50:00|525.29|517.19|524.75|516.65|525.56|517.46|524.75|516.65|186
1686448500000|2023-06-11 01:55:00|524.65|516.55|525.24|517.14|525.4|517.3|524.65|516.55|285
1686448800000|2023-06-11 02:00:00|525.22|517.12|523.76|515.66|525.44|517.34|523.76|515.66|206
1686449100000|2023-06-11 02:05:00|523.8|515.7|522.57|514.47|523.84|515.74|522.04|513.94|311
1686449400000|2023-06-11 02:10:00|522.54|514.44|523.27|515.17|523.46|515.36|522.43|514.33|277
1686449700000|2023-06-11 02:15:00|523.28|515.18|523.7|515.6|523.77|515.67|522.81|514.71|198
1686450000000|2023-06-11 02:20:00|523.68|515.58|524.17|516.07|524.32|516.22|523.25|515.15|194
1686450300000|2023-06-11 02:25:00|524.15|516.05|524.05|515.95|524.43|516.33|523.81|515.71|142
1686450600000|2023-06-11 02:30:00|524.06|515.96|524.29|516.19|524.39|516.29|523.71|515.61|170
1686450900000|2023-06-11 02:35:00|524.31|516.21|524.63|516.53|524.67|516.57|524.29|516.19|120
1686451200000|2023-06-11 02:40:00|524.65|516.55|524.76|516.66|524.78|516.68|524.4|516.3|150
1686451500000|2023-06-11 02:45:00|524.77|516.67|523.78|515.68|524.84|516.74|523.55|515.45|295
1686451800000|2023-06-11 02:50:00|523.77|515.67|523.58|515.48|523.79|515.69|523.16|515.06|254
1686452100000|2023-06-11 02:55:00|523.61|515.51|524.6|516.5|524.6|516.5|523.54|515.44|208
1686452400000|2023-06-11 03:00:00|524.52|516.42|524.51|516.41|524.68|516.58|524|515.9|281
1686452700000|2023-06-11 03:05:00|524.5|516.4|525.07|516.97|525.19|517.09|524.14|516.04|282
1686453000000|2023-06-11 03:10:00|525.05|516.95|525.03|516.93|525.43|517.33|524.88|516.78|266
1686453300000|2023-06-11 03:15:00|525.02|516.92|526.26|518.16|526.29|518.19|525|516.9|265
1686453600000|2023-06-11 03:20:00|526.29|518.19|526|517.9|526.3|518.2|525.49|517.39|107
1686453900000|2023-06-11 03:25:00|525.99|517.89|526.54|518.44|526.54|518.44|525.78|517.68|117
1686454200000|2023-06-11 03:30:00|526.57|518.47|525.34|517.24|526.57|518.47|525.3|517.2|138
1686454500000|2023-06-11 03:35:00|525.35|517.25|525.56|517.46|526.37|518.27|525.35|517.25|206
1686454800000|2023-06-11 03:40:00|525.55|517.45|524.67|516.57|525.57|517.47|524.54|516.44|172
1686455100000|2023-06-11 03:45:00|524.7|516.6|524|515.9|524.78|516.68|523.68|515.58|210
1686455400000|2023-06-11 03:50:00|523.99|515.89|523.94|515.84|524.49|516.39|523.58|515.48|221
1686455700000|2023-06-11 03:55:00|523.92|515.82|523.98|515.88|524.41|516.31|523.47|515.37|250
1686456000000|2023-06-11 04:00:00|523.99|515.89|523.44|515.34|524.05|515.95|522.69|514.59|299
1686456300000|2023-06-11 04:05:00|523.53|515.43|524.42|516.32|524.48|516.38|523.43|515.33|193
1686456600000|2023-06-11 04:10:00|524.29|516.19|524.86|516.76|524.9|516.8|524.26|516.16|152
1686456900000|2023-06-11 04:15:00|524.87|516.77|523.55|515.45|525.04|516.94|523.24|515.14|248
1686457200000|2023-06-11 04:20:00|523.57|515.47|521.81|513.71|524.02|515.92|520.77|512.67|409
1686457500000|2023-06-11 04:25:00|521.82|513.72|520.65|512.55|522.5|514.4|520.05|511.95|433
1686457800000|2023-06-11 04:30:00|520.66|512.56|520.13|512.03|520.88|512.78|520.13|512.03|338
1686458100000|2023-06-11 04:35:00|520.14|512.04|521.51|513.41|521.57|513.47|520.14|512.04|322
1686458400000|2023-06-11 04:40:00|521.5|513.4|521.38|513.28|521.55|513.45|521.23|513.13|168
1686458700000|2023-06-11 04:45:00|521.37|513.27|523.37|515.27|523.55|515.45|521.32|513.22|353
1686459000000|2023-06-11 04:50:00|523.36|515.26|522.92|514.82|523.45|515.35|522.6|514.5|308
1686459300000|2023-06-11 04:55:00|522.87|514.77|522.63|514.53|523.15|515.05|522.38|514.28|173
1686459600000|2023-06-11 05:00:00|522.64|514.54|524.06|515.96|524.13|516.03|522.49|514.39|256
1686459900000|2023-06-11 05:05:00|524.05|515.95|524.15|516.05|524.27|516.17|523.74|515.64|197
1686460200000|2023-06-11 05:10:00|524.16|516.06|524.77|516.67|524.78|516.68|524.1|516|159
1686460500000|2023-06-11 05:15:00|524.76|516.66|524.59|516.49|524.83|516.73|524.4|516.3|214
1686460800000|2023-06-11 05:20:00|524.58|516.48|524.76|516.66|524.82|516.72|524.36|516.26|236
1686461100000|2023-06-11 05:25:00|524.74|516.64|524.75|516.65|524.95|516.85|524.66|516.56|236
1686461400000|2023-06-11 05:30:00|524.74|516.64|524.16|516.06|524.82|516.72|524.14|516.04|103
1686461700000|2023-06-11 05:35:00|524.2|516.1|525.2|517.1|525.22|517.12|524.2|516.1|160
1686462000000|2023-06-11 05:40:00|525.26|517.16|524.31|516.21|525.71|517.61|524.22|516.12|266
1686462300000|2023-06-11 05:45:00|524.32|516.22|523.82|515.72|524.37|516.27|523.51|515.41|143
1686462600000|2023-06-11 05:50:00|523.89|515.79|524.09|515.99|524.33|516.23|523.65|515.55|150
1686462900000|2023-06-11 05:55:00|524.14|516.04|524.85|516.75|525.13|517.03|524.1|516|252
1686463200000|2023-06-11 06:00:00|524.94|516.84|523.57|515.47|525.06|516.96|523.42|515.32|225
1686463500000|2023-06-11 06:05:00|523.47|515.37|523.24|515.14|523.56|515.46|523.15|515.05|212
1686463800000|2023-06-11 06:10:00|523.26|515.16|523.54|515.44|523.66|515.56|523.04|514.94|313
1686464100000|2023-06-11 06:15:00|523.55|515.45|524.27|516.17|524.37|516.27|523.54|515.44|113
1686464400000|2023-06-11 06:20:00|524.28|516.18|524.1|516|524.29|516.19|523.72|515.62|91
1686464700000|2023-06-11 06:25:00|524.08|515.98|524.71|516.61|524.71|516.61|524.08|515.98|126
1686465000000|2023-06-11 06:30:00|524.73|516.63|523.97|515.87|525.15|517.05|523.96|515.86|165
1686465300000|2023-06-11 06:35:00|523.96|515.86|522.98|514.88|524.1|516|522.74|514.64|141
1686465600000|2023-06-11 06:40:00|523.01|514.91|523.59|515.49|523.99|515.89|522.99|514.89|117
1686465900000|2023-06-11 06:45:00|523.58|515.48|523.69|515.59|523.8|515.7|523.29|515.19|84
1686466200000|2023-06-11 06:50:00|523.7|515.6|523.54|515.44|523.99|515.89|523.48|515.38|139
1686466500000|2023-06-11 06:55:00|523.52|515.42|522.98|514.88|524.02|515.92|522.96|514.86|123
1686466800000|2023-06-11 07:00:00|522.99|514.89|523.34|515.24|523.55|515.45|522.87|514.77|154
1686467100000|2023-06-11 07:05:00|523.33|515.23|522.66|514.56|523.45|515.35|522.53|514.43|194
1686467400000|2023-06-11 07:10:00|522.46|514.36|521.84|513.74|522.68|514.58|521.79|513.69|124
1686467700000|2023-06-11 07:15:00|521.79|513.69|521.29|513.19|521.79|513.69|521.2|513.1|180
1686468000000|2023-06-11 07:20:00|521.3|513.2|520.73|512.63|521.39|513.29|520.13|512.03|109
1686468300000|2023-06-11 07:25:00|520.72|512.62|520.92|512.82|521.42|513.32|520.72|512.62|75
1686468600000|2023-06-11 07:30:00|520.91|512.81|520.37|512.27|521.4|513.3|520.11|512.01|165
1686468900000|2023-06-11 07:35:00|520.35|512.25|520.84|512.74|520.97|512.87|520.35|512.25|112
1686469200000|2023-06-11 07:40:00|520.82|512.72|520.61|512.51|521.01|512.91|520.46|512.36|130
1686469500000|2023-06-11 07:45:00|520.57|512.47|520.54|512.44|520.73|512.63|520.49|512.39|160
1686469800000|2023-06-11 07:50:00|520.51|512.41|520.78|512.68|520.8|512.7|520.35|512.25|161
1686470100000|2023-06-11 07:55:00|520.91|512.81|520.67|512.57|520.96|512.86|520.46|512.36|136
1686470400000|2023-06-11 08:00:00|520.66|512.56|520.21|512.11|520.71|512.61|519.43|511.33|339
1686470700000|2023-06-11 08:05:00|520.22|512.12|521.66|513.56|521.72|513.62|520.2|512.1|161
1686471000000|2023-06-11 08:10:00|521.63|513.53|521.42|513.32|521.78|513.68|521.4|513.3|158
1686471300000|2023-06-11 08:15:00|521.45|513.35|522.38|514.28|522.38|514.28|521.18|513.08|206
1686471600000|2023-06-11 08:20:00|522.41|514.31|522.39|514.29|522.59|514.49|522.13|514.03|126
1686471900000|2023-06-11 08:25:00|522.44|514.34|522.38|514.28|522.55|514.45|522.22|514.12|115
1686472200000|2023-06-11 08:30:00|522.39|514.29|521.92|513.82|522.45|514.35|521.21|513.11|303
1686472500000|2023-06-11 08:35:00|521.89|513.79|521.09|512.99|521.9|513.8|520.96|512.86|139
1686472800000|2023-06-11 08:40:00|521.08|512.98|519.97|511.87|521.1|513|519.26|511.16|290
1686473100000|2023-06-11 08:45:00|519.99|511.89|519.62|511.52|519.99|511.89|519.39|511.29|194
1686473400000|2023-06-11 08:50:00|519.63|511.53|519.59|511.49|519.79|511.69|519.52|511.42|161
1686473700000|2023-06-11 08:55:00|519.6|511.5|519.73|511.63|519.98|511.88|519.6|511.5|102
1686474000000|2023-06-11 09:00:00|519.72|511.62|519.13|511.03|519.72|511.62|518.98|510.88|225
1686474300000|2023-06-11 09:05:00|519.14|511.04|518.9|510.8|519.42|511.32|518.66|510.56|138
1686474600000|2023-06-11 09:10:00|518.89|510.79|518.95|510.85|519.13|511.03|518.79|510.69|129
1686474900000|2023-06-11 09:15:00|518.9|510.8|518.62|510.52|519.13|511.03|518.5|510.4|137
1686475200000|2023-06-11 09:20:00|518.61|510.51|519.42|511.32|519.47|511.37|518.61|510.51|84
1686475500000|2023-06-11 09:25:00|519.46|511.36|519.61|511.51|519.62|511.52|519.11|511.01|143
1686475800000|2023-06-11 09:30:00|519.6|511.5|519.87|511.77|519.88|511.78|519.17|511.07|169
1686476100000|2023-06-11 09:35:00|519.86|511.76|520.5|512.4|520.5|512.4|519.8|511.7|135
1686476400000|2023-06-11 09:40:00|520.48|512.38|520.7|512.6|520.78|512.68|520.41|512.31|122
1686476700000|2023-06-11 09:45:00|520.34|512.24|520.5|512.4|520.74|512.64|520.19|512.09|245
1686477000000|2023-06-11 09:50:00|520.45|512.35|519.49|511.39|520.48|512.38|519.21|511.11|259
1686477300000|2023-06-11 09:55:00|519.5|511.4|519.47|511.37|519.94|511.84|519.29|511.19|208
1686477600000|2023-06-11 10:00:00|519.45|511.35|519.72|511.62|519.72|511.62|519.26|511.16|167
1686477900000|2023-06-11 10:05:00|519.7|511.6|519.55|511.45|520.48|512.38|519.33|511.23|241
1686478200000|2023-06-11 10:10:00|519.54|511.44|519.16|511.06|519.56|511.46|519.16|511.06|98
1686478500000|2023-06-11 10:15:00|519.18|511.08|519.61|511.51|520.07|511.97|519.13|511.03|86
1686478800000|2023-06-11 10:20:00|519.62|511.52|520.25|512.15|520.25|512.15|519.62|511.52|83
1686479100000|2023-06-11 10:25:00|520.23|512.13|520.39|512.29|520.41|512.31|519.46|511.36|179
1686479400000|2023-06-11 10:30:00|520.4|512.3|520.72|512.62|520.9|512.8|520.26|512.16|238
1686479700000|2023-06-11 10:35:00|520.73|512.63|521.38|513.28|521.38|513.28|520.21|512.11|110
1686480000000|2023-06-11 10:40:00|521.39|513.29|522.62|514.52|522.8|514.7|521.34|513.24|289
1686480300000|2023-06-11 10:45:00|522.75|514.65|524.52|516.42|524.6|516.5|522.64|514.54|425
1686480600000|2023-06-11 10:50:00|524.53|516.43|524.81|516.71|524.94|516.84|524.3|516.2|294
1686480900000|2023-06-11 10:55:00|524.8|516.7|524.47|516.37|525.04|516.94|524.21|516.11|285
1686481200000|2023-06-11 11:00:00|524.46|516.36|523.24|515.14|524.85|516.75|523.08|514.98|255
1686481500000|2023-06-11 11:05:00|523.21|515.11|522.54|514.44|523.49|515.39|522.47|514.37|220
1686481800000|2023-06-11 11:10:00|522.58|514.48|522.97|514.87|523.07|514.97|522.47|514.37|92
1686482100000|2023-06-11 11:15:00|522.98|514.88|523.22|515.12|523.4|515.3|522.52|514.42|156
1686482400000|2023-06-11 11:20:00|523.21|515.11|523.02|514.92|523.44|515.34|522.83|514.73|225
1686482700000|2023-06-11 11:25:00|523.04|514.94|522.8|514.7|523.07|514.97|522.79|514.69|136
1686483000000|2023-06-11 11:30:00|522.83|514.73|523.27|515.17|523.62|515.52|522.8|514.7|244
1686483300000|2023-06-11 11:35:00|523.24|515.14|522.11|514.01|523.29|515.19|521.99|513.89|117
1686483600000|2023-06-11 11:40:00|522.15|514.05|522.87|514.77|522.88|514.78|522.09|513.99|152
1686483900000|2023-06-11 11:45:00|522.88|514.78|522.91|514.81|523.25|515.15|522.73|514.63|111
1686484200000|2023-06-11 11:50:00|522.87|514.77|522.62|514.52|523.55|515.45|522.49|514.39|190
1686484500000|2023-06-11 11:55:00|522.63|514.53|522.01|513.91|522.89|514.79|521.64|513.54|124
1686484800000|2023-06-11 12:00:00|522.15|514.05|522.1|514|522.55|514.45|521.87|513.77|211
1686485100000|2023-06-11 12:05:00|522.12|514.02|522.68|514.58|522.73|514.63|522.01|513.91|181
1686485400000|2023-06-11 12:10:00|522.69|514.59|522.98|514.88|523.33|515.23|522.69|514.59|153
1686485700000|2023-06-11 12:15:00|523|514.9|523.12|515.02|523.42|515.32|522.98|514.88|156
1686486000000|2023-06-11 12:20:00|523.1|515|523.67|515.57|523.71|515.61|523.06|514.96|133
1686486300000|2023-06-11 12:25:00|523.66|515.56|523.84|515.74|523.84|515.74|523.47|515.37|124
1686486600000|2023-06-11 12:30:00|523.82|515.72|522.73|514.63|523.99|515.89|522.6|514.5|272
1686486900000|2023-06-11 12:35:00|522.7|514.6|521.68|513.58|522.74|514.64|521.33|513.23|255
1686487200000|2023-06-11 12:40:00|521.67|513.57|521.84|513.74|522.35|514.25|521.51|513.41|171
1686487500000|2023-06-11 12:45:00|521.83|513.73|520.13|512.03|521.85|513.75|520.07|511.97|143
1686487800000|2023-06-11 12:50:00|520.12|512.02|520.01|511.91|520.18|512.08|519.75|511.65|93
1686488100000|2023-06-11 12:55:00|519.95|511.85|519.16|511.06|519.95|511.85|519.15|511.05|141
1686488400000|2023-06-11 13:00:00|519.22|511.12|517.76|509.66|519.48|511.38|517.72|509.62|226
1686488700000|2023-06-11 13:05:00|517.77|509.67|518.49|510.39|518.62|510.52|517.77|509.67|181
1686489000000|2023-06-11 13:10:00|518.5|510.4|518.3|510.2|518.68|510.58|518.29|510.19|146
1686489300000|2023-06-11 13:15:00|518.32|510.22|517.74|509.64|518.58|510.48|517.74|509.64|185
1686489600000|2023-06-11 13:20:00|517.75|509.65|517.64|509.54|517.88|509.78|517.6|509.5|122
1686489900000|2023-06-11 13:25:00|517.62|509.52|516.87|508.77|517.62|509.52|515.48|507.38|310
1686490200000|2023-06-11 13:30:00|516.85|508.75|516.67|508.57|517.31|509.21|516.51|508.41|216
1686490500000|2023-06-11 13:35:00|516.66|508.56|516.82|508.72|517.22|509.12|516.61|508.51|158
1686490800000|2023-06-11 13:40:00|516.83|508.73|517.06|508.96|517.38|509.28|516.83|508.73|216
1686491100000|2023-06-11 13:45:00|517.02|508.92|516.84|508.74|517.02|508.92|514.88|506.78|431
1686491400000|2023-06-11 13:50:00|516.79|508.69|515.82|507.72|517.13|509.03|515.64|507.54|433
1686491700000|2023-06-11 13:55:00|515.81|507.71|515.72|507.62|516.65|508.55|514.35|506.25|545
1686492000000|2023-06-11 14:00:00|515.7|507.6|516.28|508.18|516.33|508.23|515.4|507.3|342
1686492300000|2023-06-11 14:05:00|516.29|508.19|516.31|508.21|516.59|508.49|516.08|507.98|220
1686492600000|2023-06-11 14:10:00|516.33|508.23|517.13|509.03|517.13|509.03|516.33|508.23|227
1686492900000|2023-06-11 14:15:00|517.15|509.05|518.51|510.41|519.36|511.26|517.06|508.96|472
1686493200000|2023-06-11 14:20:00|518.5|510.4|517.53|509.43|518.99|510.89|517.25|509.15|381
1686493500000|2023-06-11 14:25:00|517.54|509.44|517.42|509.32|517.84|509.74|517.31|509.21|178
1686493800000|2023-06-11 14:30:00|517.4|509.3|516.39|508.29|517.67|509.57|516.2|508.1|227
1686494100000|2023-06-11 14:35:00|516.34|508.24|516.46|508.36|516.58|508.48|516.25|508.15|231
1686494400000|2023-06-11 14:40:00|516.49|508.39|516.01|507.91|516.79|508.69|516.01|507.91|169
1686494700000|2023-06-11 14:45:00|516.04|507.94|516.31|508.21|516.52|508.42|515.33|507.23|276
1686495000000|2023-06-11 14:50:00|516.32|508.22|515.58|507.48|516.6|508.5|515.52|507.42|165
1686495300000|2023-06-11 14:55:00|515.61|507.51|516.4|508.3|516.45|508.35|515.61|507.51|151
1686495600000|2023-06-11 15:00:00|516.39|508.29|516.37|508.27|517.16|509.06|516.27|508.17|223
1686495900000|2023-06-11 15:05:00|516.39|508.29|517.24|509.14|517.31|509.21|516.37|508.27|176
1686496200000|2023-06-11 15:10:00|517.23|509.13|517.6|509.5|517.69|509.59|517.11|509.01|180
1686496500000|2023-06-11 15:15:00|517.57|509.47|517.64|509.54|517.73|509.63|517.44|509.34|130
1686496800000|2023-06-11 15:20:00|517.65|509.55|516.2|508.1|517.79|509.69|516|507.9|231
1686497100000|2023-06-11 15:25:00|516.21|508.11|517.12|509.02|517.47|509.37|516.21|508.11|154
1686497400000|2023-06-11 15:30:00|517.11|509.01|517.43|509.33|517.7|509.6|516.75|508.65|190
1686497700000|2023-06-11 15:35:00|517.38|509.28|516.8|508.7|517.56|509.46|516.66|508.56|140
1686498000000|2023-06-11 15:40:00|516.78|508.68|515.39|507.29|516.91|508.81|515.32|507.22|211
1686498300000|2023-06-11 15:45:00|515.38|507.28|516.31|508.21|516.33|508.23|515.31|507.21|182
1686498600000|2023-06-11 15:50:00|516.26|508.16|515.37|507.27|516.33|508.23|514.85|506.75|292
1686498900000|2023-06-11 15:55:00|515.36|507.26|514.88|506.78|515.57|507.47|514.83|506.73|195
1686499200000|2023-06-11 16:00:00|514.87|506.77|515.86|507.76|516.38|508.28|514.55|506.45|302
1686499500000|2023-06-11 16:05:00|515.82|507.72|516.96|508.86|518.33|510.23|515.82|507.72|332
1686499800000|2023-06-11 16:10:00|516.95|508.85|517.29|509.19|517.77|509.67|516.75|508.65|338
1686500100000|2023-06-11 16:15:00|517.28|509.18|520.03|511.93|520.13|512.03|517.25|509.15|366
1686500400000|2023-06-11 16:20:00|520.1|512|521.39|513.29|521.46|513.36|518.42|510.32|629
1686500700000|2023-06-11 16:25:00|521.49|513.39|520.62|512.52|522.31|514.21|520.62|512.52|466
1686501000000|2023-06-11 16:30:00|520.57|512.47|521.9|513.8|522.23|514.13|519.94|511.84|433
1686501300000|2023-06-11 16:35:00|521.89|513.79|521.79|513.69|521.89|513.79|521.37|513.27|254
1686501600000|2023-06-11 16:40:00|521.78|513.68|522.45|514.35|522.71|514.61|521.61|513.51|347
1686501900000|2023-06-11 16:45:00|522.49|514.39|522.26|514.16|522.64|514.54|521.41|513.31|454
1686502200000|2023-06-11 16:50:00|522.16|514.06|522.62|514.52|522.91|514.81|521.7|513.6|247
1686502500000|2023-06-11 16:55:00|522.6|514.5|521.42|513.32|522.62|514.52|521.24|513.14|344
1686502800000|2023-06-11 17:00:00|521.43|513.33|521.19|513.09|521.83|513.73|521.16|513.06|251
1686503100000|2023-06-11 17:05:00|521.18|513.08|523.16|515.06|523.31|515.21|521.01|512.91|431
1686503400000|2023-06-11 17:10:00|523.17|515.07|522.88|514.78|524.13|516.03|522.86|514.76|414
1686503700000|2023-06-11 17:15:00|522.89|514.79|522.85|514.75|523.12|515.02|522.39|514.29|301
1686504000000|2023-06-11 17:20:00|522.84|514.74|522.06|513.96|522.97|514.87|521.66|513.56|264
1686504300000|2023-06-11 17:25:00|522.07|513.97|522.67|514.57|522.67|514.57|521.34|513.24|301
1686504600000|2023-06-11 17:30:00|522.68|514.58|524.02|515.92|524.03|515.93|522.48|514.38|359
1686504900000|2023-06-11 17:35:00|524.03|515.93|524.45|516.35|525.22|517.12|523.06|514.96|484
1686505200000|2023-06-11 17:40:00|524.17|516.07|522.91|514.81|524.29|516.19|522.25|514.15|438
1686505500000|2023-06-11 17:45:00|522.92|514.82|522.77|514.67|522.94|514.84|522.01|513.91|432
1686505800000|2023-06-11 17:50:00|522.76|514.66|523.6|515.5|523.66|515.56|522.7|514.6|302
1686506100000|2023-06-11 17:55:00|523.59|515.49|524.25|516.15|524.25|516.15|523.27|515.17|130
1686506400000|2023-06-11 18:00:00|524.28|516.18|524.73|516.63|524.82|516.72|523.62|515.52|324
1686506700000|2023-06-11 18:05:00|524.76|516.66|526.35|518.25|526.73|518.63|524.72|516.62|435
1686507000000|2023-06-11 18:10:00|526.36|518.26|526.81|518.71|526.93|518.83|525.89|517.79|298
1686507300000|2023-06-11 18:15:00|526.83|518.73|526.51|518.41|527.57|519.47|526.29|518.19|360
1686507600000|2023-06-11 18:20:00|526.5|518.4|525.27|517.17|526.59|518.49|525.19|517.09|296
1686507900000|2023-06-11 18:25:00|525.24|517.14|523.66|515.56|525.24|517.14|523.59|515.49|331
1686508200000|2023-06-11 18:30:00|523.68|515.58|523.39|515.29|523.94|515.84|523.25|515.15|276
1686508500000|2023-06-11 18:35:00|523.4|515.3|523.64|515.54|523.83|515.73|523.12|515.02|199
1686508800000|2023-06-11 18:40:00|523.66|515.56|522.21|514.11|524.15|516.05|522.21|514.11|319
1686509100000|2023-06-11 18:45:00|522.23|514.13|522.94|514.84|523|514.9|522.13|514.03|280
1686509400000|2023-06-11 18:50:00|522.92|514.82|521.65|513.55|522.96|514.86|521.41|513.31|286
1686509700000|2023-06-11 18:55:00|521.61|513.51|521.98|513.88|522|513.9|521.35|513.25|175
1686510000000|2023-06-11 19:00:00|522.02|513.92|521.16|513.06|522.36|514.26|521.06|512.96|262
1686510300000|2023-06-11 19:05:00|521.22|513.12|521.9|513.8|521.9|513.8|521.22|513.12|175
1686510600000|2023-06-11 19:10:00|521.93|513.83|522.05|513.95|522.14|514.04|521.84|513.74|125
1686510900000|2023-06-11 19:15:00|522.06|513.96|521.66|513.56|522.11|514.01|521.64|513.54|139
1686511200000|2023-06-11 19:20:00|521.7|513.6|524.65|516.55|524.67|516.57|521.7|513.6|517
1686511500000|2023-06-11 19:25:00|524.66|516.56|525.11|517.01|525.11|517.01|524.03|515.93|350
1686511800000|2023-06-11 19:30:00|525.39|517.29|524.52|516.42|525.42|517.32|524.49|516.39|192
1686512100000|2023-06-11 19:35:00|524.54|516.44|525.57|517.47|525.57|517.47|523.57|515.47|335
1686512400000|2023-06-11 19:40:00|525.52|517.42|526.11|516.51|526.12|517.42|524.92|516.24|361
1686512700000|2023-06-11 19:45:00|526.09|516.49|526.63|517.03|527.08|517.48|526.09|516.49|242
1686513000000|2023-06-11 19:50:00|526.61|517.01|525.65|516.05|526.68|517.08|525.58|515.98|188
1686513300000|2023-06-11 19:55:00|525.64|516.04|525.04|515.44|525.92|516.32|525.03|515.43|154
1686513600000|2023-06-11 20:00:00|525.03|515.43|525.81|516.21|525.81|516.21|524.89|515.29|321
1686513900000|2023-06-11 20:05:00|525.79|516.19|528.81|519.21|528.92|519.32|525.7|516.1|471
1686514200000|2023-06-11 20:10:00|528.8|519.2|529.46|519.86|530.12|520.52|528.71|519.11|480
1686514500000|2023-06-11 20:15:00|529.49|519.89|527.13|517.53|529.87|520.27|526.9|517.3|554
1686514800000|2023-06-11 20:20:00|527.1|517.5|527.76|518.16|528.21|518.61|526.9|517.3|347
1686515100000|2023-06-11 20:25:00|527.75|518.15|526.6|517|528.06|518.46|526.6|517|193
1686515400000|2023-06-11 20:30:00|526.61|517.01|525.93|516.33|526.67|517.07|525.69|516.09|305
1686515700000|2023-06-11 20:35:00|525.92|516.32|526.22|516.62|526.22|516.62|525.73|516.13|212
1686516000000|2023-06-11 20:40:00|526.23|516.63|527.87|518.27|527.93|518.33|526.21|516.61|128
1686516300000|2023-06-11 20:45:00|527.86|518.26|527.08|517.48|527.96|518.36|526.6|517|258
1686516600000|2023-06-11 20:50:00|527.1|517.5|526.92|517.32|527.29|517.69|526.67|517.07|185
1686516900000|2023-06-11 20:55:00|526.95|517.35|526.19|516.59|526.97|517.37|525.9|516.3|124
1686517200000|2023-06-11 21:00:00|526.21|516.61|527.56|517.96|527.63|518.03|526.21|516.61|234
1686517500000|2023-06-11 21:05:00|527.55|517.95|525.46|517.36|527.78|518.18|525.44|516.61|208
1686517800000|2023-06-11 21:10:00|525.48|517.38|525.41|517.31|526.03|517.93|525.35|517.25|196
1686518100000|2023-06-11 21:15:00|525.35|517.25|525.46|517.36|525.86|517.76|525.3|517.2|147
1686518400000|2023-06-11 21:20:00|525.52|517.42|525.18|517.08|525.66|517.56|524.95|516.85|97
1686518700000|2023-06-11 21:25:00|525.19|517.09|524.08|515.98|525.45|517.35|524.08|515.98|99
1686519000000|2023-06-11 21:30:00|524.07|515.97|522.26|514.16|524.35|516.25|522.12|514.02|201
1686519300000|2023-06-11 21:35:00|522.24|514.14|521.8|513.7|522.79|514.69|521.32|513.22|336
1686519600000|2023-06-11 21:40:00|521.74|513.64|522.15|514.05|522.68|514.58|521.63|513.53|208
1686519900000|2023-06-11 21:45:00|522.17|514.07|522.53|514.43|522.62|514.52|522.17|514.07|74
1686520200000|2023-06-11 21:50:00|522.49|514.39|522.7|514.6|522.7|514.6|522.35|514.25|88
1686520500000|2023-06-11 21:55:00|522.6|514.5|522.49|514.39|522.9|514.8|522.32|514.22|44
1686520800000|2023-06-11 22:00:00|522.45|514.35|523.55|515.45|523.55|515.45|522.22|514.12|196
1686521100000|2023-06-11 22:05:00|523.53|515.43|523.45|515.35|524.07|515.97|523.35|515.25|138
1686521400000|2023-06-11 22:10:00|523.51|515.41|523.61|515.51|523.75|515.65|523.02|514.92|143
1686521700000|2023-06-11 22:15:00|523.77|515.67|524.32|516.22|524.5|516.4|523.54|515.44|134
1686522000000|2023-06-11 22:20:00|524.24|516.14|522.87|514.77|524.55|516.45|522.75|514.65|112
1686522300000|2023-06-11 22:25:00|522.85|514.75|523.72|515.62|523.92|515.82|522.7|514.6|122
1686522600000|2023-06-11 22:30:00|523.75|515.65|523.91|515.81|524.01|515.91|523.29|515.19|130
1686522900000|2023-06-11 22:35:00|523.93|515.83|520.57|512.47|523.99|515.89|520.41|512.31|493
1686523200000|2023-06-11 22:40:00|520.53|512.43|516.8|508.7|521.1|513|516.13|508.03|618
1686523500000|2023-06-11 22:45:00|516.81|508.71|519.63|511.53|519.82|511.72|516.57|508.47|344
1686523800000|2023-06-11 22:50:00|519.54|511.44|520.52|512.42|521.83|513.73|519.54|511.44|379
1686524100000|2023-06-11 22:55:00|520.5|512.4|520.57|512.47|521.47|513.37|520.42|512.32|173
1686524400000|2023-06-11 23:00:00|520.55|512.45|520.43|512.33|520.88|512.78|520.11|512.01|298
1686524700000|2023-06-11 23:05:00|520.34|512.24|521.3|513.2|521.58|513.48|520.09|511.99|283
1686525000000|2023-06-11 23:10:00|521.31|513.21|520.66|512.56|521.7|513.6|520.6|512.5|255
1686525300000|2023-06-11 23:15:00|520.68|512.58|521.34|513.24|521.84|513.74|520.68|512.58|225
1686525600000|2023-06-11 23:20:00|521.45|513.35|520|511.9|521.45|513.35|519.82|511.72|212
1686525900000|2023-06-11 23:25:00|520.01|511.91|519.3|511.2|520.03|511.93|518.62|510.52|358
1686526200000|2023-06-11 23:30:00|519.27|511.17|519.76|511.66|520.2|512.1|518.24|510.14|428
1686526500000|2023-06-11 23:35:00|519.78|511.68|519.9|511.8|520.21|512.11|519.34|511.24|261
1686526800000|2023-06-11 23:40:00|519.85|511.75|519.95|511.85|520.14|512.04|519.73|511.63|229
1686527100000|2023-06-11 23:45:00|519.96|511.86|521.03|512.93|521.18|513.08|519.96|511.86|241
1686527400000|2023-06-11 23:50:00|521|512.9|521.62|513.52|521.62|513.52|521|512.9|145
1686527700000|2023-06-11 23:55:00|521.63|513.53|522.04|513.94|522.43|514.33|521.63|513.53|241
1686528000000|2023-06-12 00:00:00|522.26|514.16|522.44|514.34|522.77|514.67|521.51|513.41|279
1686528300000|2023-06-12 00:05:00|522.45|514.35|522.97|514.87|523.04|514.94|521.58|513.48|283
1686528600000|2023-06-12 00:10:00|522.98|514.88|520.67|512.57|523.21|515.11|520.67|512.57|360
1686528900000|2023-06-12 00:15:00|520.6|512.5|518.99|510.89|521.3|513.2|518.99|510.89|85
1686529200000|2023-06-12 00:20:00|518.98|510.88|517.83|509.73|519.06|510.96|517.69|509.59|321
1686529500000|2023-06-12 00:25:00|517.7|509.6|519.13|511.03|519.59|511.49|517.55|509.45|286
1686529800000|2023-06-12 00:30:00|519.12|511.02|518.49|510.39|519.12|511.02|518.05|509.95|183
1686530100000|2023-06-12 00:35:00|518.57|510.47|519.17|511.07|520.41|512.31|518.26|510.16|500
1686530400000|2023-06-12 00:40:00|519.35|511.25|517.05|508.95|519.45|511.35|517.05|508.95|230
1686530700000|2023-06-12 00:45:00|517.38|509.28|517.16|509.06|517.42|509.32|516.7|508.6|226
1686531000000|2023-06-12 00:50:00|517.19|509.09|520.11|512.01|520.39|512.29|517.19|509.09|448
1686531300000|2023-06-12 00:55:00|520.3|512.2|519.66|511.56|521.92|513.82|519.65|511.55|357
1686531600000|2023-06-12 01:00:00|519.72|511.62|520.45|512.35|520.71|512.61|518.4|510.3|470
1686531900000|2023-06-12 01:05:00|520.42|512.32|518.53|510.43|520.77|512.67|518.01|509.91|339
1686532200000|2023-06-12 01:10:00|518.48|510.38|518.76|510.66|519.03|510.93|518.07|509.97|267
1686532500000|2023-06-12 01:15:00|518.73|510.63|519.85|511.75|520.45|512.35|518.28|510.18|232
1686532800000|2023-06-12 01:20:00|519.67|511.57|520.35|512.25|520.84|512.74|519.67|511.57|260
1686533100000|2023-06-12 01:25:00|520.34|512.24|519.3|511.2|520.44|512.34|519.02|510.92|258
1686533400000|2023-06-12 01:30:00|519.28|511.18|517.97|509.87|520.15|512.05|517.92|509.82|289
1686533700000|2023-06-12 01:35:00|517.94|509.84|518.39|510.29|518.67|510.57|517.4|509.3|480
1686534000000|2023-06-12 01:40:00|518.43|510.33|518.37|510.27|518.58|510.48|517.79|509.69|389
1686534300000|2023-06-12 01:45:00|518.3|510.2|517.24|509.14|518.45|510.35|517.07|508.97|433
1686534600000|2023-06-12 01:50:00|517.32|509.22|518.05|509.95|518.16|510.06|516.95|508.85|258
1686534900000|2023-06-12 01:55:00|518.04|509.94|518.43|510.33|518.49|510.39|516.87|508.77|327
1686535200000|2023-06-12 02:00:00|518.41|510.31|519.36|511.26|519.6|511.5|517.49|509.39|305
1686535500000|2023-06-12 02:05:00|519.39|511.29|518.8|510.7|519.93|511.83|518.7|510.6|144
1686535800000|2023-06-12 02:10:00|518.46|510.36|518.26|510.16|518.63|510.53|517.8|509.7|217
1686536100000|2023-06-12 02:15:00|518.17|510.07|516.88|508.78|518.51|510.41|516.46|508.36|351
1686536400000|2023-06-12 02:20:00|516.86|508.76|511.32|503.22|516.86|508.76|511|502.9|552
1686536700000|2023-06-12 02:25:00|511.27|503.17|510.04|501.94|511.59|503.49|508.05|499.95|270
1686537000000|2023-06-12 02:30:00|510.54|502.44|510.78|502.68|511.21|503.11|509.53|501.43|449
1686537300000|2023-06-12 02:35:00|511.06|502.96|511.19|503.09|511.69|503.59|510.58|502.48|594
1686537600000|2023-06-12 02:40:00|511.28|503.18|510.55|502.45|511.99|503.89|510.09|501.99|431
1686537900000|2023-06-12 02:45:00|510.5|502.4|507.25|499.15|511.11|503.01|506.95|498.85|643
1686538200000|2023-06-12 02:50:00|507.2|499.1|509.32|501.22|509.47|501.37|506.75|498.65|751
1686538500000|2023-06-12 02:55:00|509.3|501.2|507.65|499.55|510.41|502.31|507.39|499.29|686
1686538800000|2023-06-12 03:00:00|507.61|499.51|508.84|500.74|509.19|501.09|507.1|499|624
1686539100000|2023-06-12 03:05:00|508.81|500.71|507.42|499.32|509.26|501.16|506.85|498.75|542
1686539400000|2023-06-12 03:10:00|507.4|499.3|507.8|499.7|508.25|500.15|506.97|498.87|427
1686539700000|2023-06-12 03:15:00|507.79|499.69|509.55|501.45|509.91|501.81|507.79|499.69|405
1686540000000|2023-06-12 03:20:00|509.54|501.44|509.21|501.11|509.57|501.47|508.87|500.77|341
1686540300000|2023-06-12 03:25:00|509.26|501.16|510.69|502.59|510.71|502.61|509.13|501.03|209
1686540600000|2023-06-12 03:30:00|510.67|502.57|511.24|503.14|511.42|503.32|510.54|502.44|304
1686540900000|2023-06-12 03:35:00|511.26|503.16|512.59|504.49|512.97|504.87|511|502.9|332
1686541200000|2023-06-12 03:40:00|512.61|504.51|511.52|503.42|512.74|504.64|511.36|503.26|325
1686541500000|2023-06-12 03:45:00|511.54|503.44|510.03|501.93|511.61|503.51|509.4|501.3|247
1686541800000|2023-06-12 03:50:00|510.06|501.96|510.28|502.18|510.45|502.35|509.7|501.6|306
1686542100000|2023-06-12 03:55:00|510.3|502.2|511.1|503|511.38|503.28|510.28|502.18|225
1686542400000|2023-06-12 04:00:00|511.23|503.13|511.3|503.2|512.37|504.27|511.21|503.11|371
1686542700000|2023-06-12 04:05:00|511.28|503.18|511.85|503.75|512.07|503.97|510.64|502.54|325
1686543000000|2023-06-12 04:10:00|511.86|503.76|511.18|503.08|512.59|504.49|511.18|503.08|203
1686543300000|2023-06-12 04:15:00|511.17|503.07|511.51|503.41|512.3|504.2|510.94|502.84|313
1686543600000|2023-06-12 04:20:00|511.55|503.45|512.54|504.44|512.54|504.44|511.29|503.19|205
1686543900000|2023-06-12 04:25:00|512.55|504.45|512.97|504.87|513.34|505.24|512.52|504.42|294
1686544200000|2023-06-12 04:30:00|512.95|504.85|512.7|504.6|513.59|505.49|512.54|504.44|248
1686544500000|2023-06-12 04:35:00|512.71|504.61|513.86|505.76|513.97|505.87|512.51|504.41|182
1686544800000|2023-06-12 04:40:00|513.85|505.75|515.2|507.1|515.93|507.83|513.83|505.73|328
1686545100000|2023-06-12 04:45:00|515.4|507.3|514.71|506.61|515.54|507.44|514.25|506.15|272
1686545400000|2023-06-12 04:50:00|514.77|506.67|514.03|505.93|514.86|506.76|514.03|505.93|281
1686545700000|2023-06-12 04:55:00|514.04|505.94|514.98|506.88|515.32|507.22|514.04|505.94|182
1686546000000|2023-06-12 05:00:00|515.01|506.91|513.91|505.81|515.31|507.21|513.83|505.73|252
1686546300000|2023-06-12 05:05:00|513.86|505.76|514.13|506.03|514.6|506.5|513.7|505.6|190
1686546600000|2023-06-12 05:10:00|514.1|506|513.77|505.67|514.48|506.38|513.68|505.58|201
1686546900000|2023-06-12 05:15:00|513.79|505.69|513.02|504.92|513.82|505.72|512.99|504.89|158
1686547200000|2023-06-12 05:20:00|512.94|504.84|511.94|503.84|513.2|505.1|511.79|503.69|186
1686547500000|2023-06-12 05:25:00|511.99|503.89|512.7|504.6|512.75|504.65|511.99|503.89|96
1686547800000|2023-06-12 05:30:00|512.75|504.65|512.72|504.62|512.9|504.8|512.15|504.05|202
1686548100000|2023-06-12 05:35:00|512.85|504.75|511.24|503.14|513.17|505.07|511.01|502.91|206
1686548400000|2023-06-12 05:40:00|511.19|503.09|511.39|503.29|511.57|503.47|511.03|502.93|230
1686548700000|2023-06-12 05:45:00|511.38|503.28|511.62|503.52|512.84|504.74|511.21|503.11|339
1686549000000|2023-06-12 05:50:00|511.52|503.42|512.03|503.93|512.09|503.99|511.52|503.42|177
1686549300000|2023-06-12 05:55:00|512.04|503.94|511.49|503.39|512.1|504|510.79|502.69|259
1686549600000|2023-06-12 06:00:00|511.47|503.37|512|503.9|512.44|504.34|511.46|503.36|291
1686549900000|2023-06-12 06:05:00|511.97|503.87|511.95|503.85|512.28|504.18|511.46|503.36|205
1686550200000|2023-06-12 06:10:00|511.88|503.78|511.92|503.82|512.34|504.24|511.63|503.53|168
1686550500000|2023-06-12 06:15:00|511.93|503.83|513.19|505.09|513.21|505.11|511.31|503.21|211
1686550800000|2023-06-12 06:20:00|513.2|505.1|513.84|505.74|513.89|505.79|512.75|504.65|140
1686551100000|2023-06-12 06:25:00|513.82|505.72|516.03|507.93|516.8|508.7|513.64|505.54|448
1686551400000|2023-06-12 06:30:00|516.11|508.01|515.4|507.3|516.45|508.35|515.24|507.14|449
1686551700000|2023-06-12 06:35:00|515.35|507.25|515.12|507.02|515.76|507.66|514.93|506.83|281
1686552000000|2023-06-12 06:40:00|515.14|507.04|514.4|506.3|515.24|507.14|514.4|506.3|170
1686552300000|2023-06-12 06:45:00|514.37|506.27|514.06|505.96|514.9|506.8|514.05|505.95|168
1686552600000|2023-06-12 06:50:00|514.05|505.95|513.64|505.54|514.17|506.07|513.63|505.53|172
1686552900000|2023-06-12 06:55:00|513.62|505.52|513.83|505.73|514.08|505.98|513.25|505.15|145
1686553200000|2023-06-12 07:00:00|513.79|505.69|513.53|505.43|514.6|506.5|513.25|505.15|206
1686553500000|2023-06-12 07:05:00|513.54|505.44|513.38|505.28|514.6|506.5|513.13|505.03|189
1686553800000|2023-06-12 07:10:00|513.13|505.03|512.71|504.61|513.42|505.32|512.42|504.32|146
1686554100000|2023-06-12 07:15:00|512.86|504.76|513.67|505.57|514.29|506.19|512.86|504.76|198
1686554400000|2023-06-12 07:20:00|513.64|505.54|514.13|506.03|514.39|506.29|513.48|505.38|230
1686554700000|2023-06-12 07:25:00|514.1|506|512.81|504.71|514.15|506.05|512.79|504.69|199
1686555000000|2023-06-12 07:30:00|512.9|504.8|513.95|505.85|514.26|506.16|512.81|504.71|148
1686555300000|2023-06-12 07:35:00|513.84|505.74|514.02|505.92|514.28|506.18|513.42|505.32|209
1686555600000|2023-06-12 07:40:00|514.07|505.97|514.33|506.23|514.66|506.56|514.07|505.97|70
1686555900000|2023-06-12 07:45:00|514.34|506.24|512.82|504.72|514.72|506.62|512.33|504.23|326
1686556200000|2023-06-12 07:50:00|512.84|504.74|513.5|505.4|513.6|505.5|512.71|504.61|334
1686556500000|2023-06-12 07:55:00|513.52|505.42|511.78|503.68|513.52|505.42|510.54|502.44|372
1686556800000|2023-06-12 08:00:00|511.75|503.65|512.25|504.15|512.65|504.55|510.54|502.44|413
1686557100000|2023-06-12 08:05:00|512.2|504.1|512.9|504.8|513.04|504.94|512.15|504.05|106
1686557400000|2023-06-12 08:10:00|512.88|504.78|511.63|503.53|512.88|504.78|511.57|503.47|309
1686557700000|2023-06-12 08:15:00|511.59|503.49|513.6|505.5|513.75|505.65|511.59|503.49|388
1686558000000|2023-06-12 08:20:00|513.64|505.54|514.7|506.6|515.44|507.34|513.58|505.48|315
1686558300000|2023-06-12 08:25:00|514.69|506.59|516.66|508.56|516.86|508.76|514.42|506.32|540
1686558600000|2023-06-12 08:30:00|516.61|508.51|516.26|508.16|517.34|509.24|516.15|508.05|366
1686558900000|2023-06-12 08:35:00|516.24|508.14|517.29|509.19|517.31|509.21|515.82|507.72|360
1686559200000|2023-06-12 08:40:00|517.25|509.15|516.66|508.56|517.25|509.15|516.13|508.03|201
1686559500000|2023-06-12 08:45:00|516.63|508.53|515.83|507.73|516.7|508.6|515.77|507.67|299
1686559800000|2023-06-12 08:50:00|515.8|507.7|517.38|509.28|517.61|509.51|515.71|507.61|469
1686560100000|2023-06-12 08:55:00|517.39|509.29|517.84|509.74|518.24|510.14|516.83|508.73|325
1686560400000|2023-06-12 09:00:00|517.86|509.76|518.4|510.3|518.85|510.75|517.67|509.57|282
1686560700000|2023-06-12 09:05:00|518.35|510.25|522.06|513.96|522.24|514.14|518.2|510.1|684
1686561000000|2023-06-12 09:10:00|521.96|513.86|520.44|512.34|522.46|514.36|520.05|511.95|526
1686561300000|2023-06-12 09:15:00|520.41|512.31|521.19|513.09|521.39|513.29|520.09|511.99|304
1686561600000|2023-06-12 09:20:00|521.2|513.1|522.6|514.5|522.98|514.88|521.18|513.08|399
1686561900000|2023-06-12 09:25:00|522.62|514.52|522|513.9|522.67|514.57|521.85|513.75|457
1686562200000|2023-06-12 09:30:00|522.02|513.92|520.28|512.18|522.14|514.04|520.2|512.1|275
1686562500000|2023-06-12 09:35:00|520.3|512.2|520.59|512.49|521.02|512.92|519.87|511.77|220
1686562800000|2023-06-12 09:40:00|520.64|512.54|521.23|513.13|521.41|513.31|520.64|512.54|276
1686563100000|2023-06-12 09:45:00|521.24|513.14|521.56|513.46|521.7|513.6|520.99|512.89|256
1686563400000|2023-06-12 09:50:00|521.57|513.47|520.4|512.3|521.65|513.55|519.18|511.08|321
1686563700000|2023-06-12 09:55:00|520.28|512.18|520.2|512.1|520.52|512.42|519.4|511.3|240
1686564000000|2023-06-12 10:00:00|520.25|512.15|520.46|512.36|520.79|512.69|520.15|512.05|265
1686564300000|2023-06-12 10:05:00|520.49|512.39|520.66|512.56|520.84|512.74|520.35|512.25|239
1686564600000|2023-06-12 10:10:00|520.65|512.55|520.81|512.71|520.81|512.71|520.03|511.93|187
1686564900000|2023-06-12 10:15:00|520.82|512.72|520.03|511.93|521.35|513.25|519.55|511.45|286
1686565200000|2023-06-12 10:20:00|520.01|511.91|519.54|511.44|520.37|512.27|518.85|510.75|253
1686565500000|2023-06-12 10:25:00|519.51|511.41|520.56|512.46|520.96|512.86|519.28|511.18|169
1686565800000|2023-06-12 10:30:00|520.53|512.43|521.43|513.33|521.51|513.41|520.38|512.28|194
1686566100000|2023-06-12 10:35:00|521.44|513.34|521.72|513.62|521.85|513.75|521.33|513.23|137
1686566400000|2023-06-12 10:40:00|521.71|513.61|521.53|513.43|523.31|515.21|521.53|513.43|266
1686566700000|2023-06-12 10:45:00|521.46|513.36|520.22|512.12|521.63|513.53|519.91|511.81|294
1686567000000|2023-06-12 10:50:00|520.19|512.09|520.32|512.22|520.8|512.7|520.18|512.08|146
1686567300000|2023-06-12 10:55:00|520.4|512.3|520.31|512.21|520.78|512.68|520.2|512.1|119
1686567600000|2023-06-12 11:00:00|520.3|512.2|520.72|512.62|520.94|512.84|520.09|511.99|190
1686567900000|2023-06-12 11:05:00|520.7|512.6|520.29|512.19|520.97|512.87|519.96|511.86|214
1686568200000|2023-06-12 11:10:00|520.24|512.14|519.46|511.36|520.56|512.46|519.24|511.14|184
1686568500000|2023-06-12 11:15:00|519.5|511.4|519.51|511.41|519.58|511.48|519.2|511.1|147
1686568800000|2023-06-12 11:20:00|519.52|511.42|519.2|511.1|519.69|511.59|518.94|510.84|111
1686569100000|2023-06-12 11:25:00|519.33|511.23|518.9|510.8|519.45|511.35|518.74|510.64|123
1686569400000|2023-06-12 11:30:00|518.89|510.79|518.28|510.18|518.95|510.85|518.01|509.91|248
1686569700000|2023-06-12 11:35:00|518.29|510.19|517.48|509.38|518.36|510.26|517.08|508.98|175
1686570000000|2023-06-12 11:40:00|517.47|509.37|517.73|509.63|518|509.9|517.2|509.1|152
1686570300000|2023-06-12 11:45:00|517.74|509.64|516.65|508.55|517.99|509.89|516.47|508.37|311
1686570600000|2023-06-12 11:50:00|516.69|508.59|517.54|509.44|518.33|510.23|516.63|508.53|311
1686570900000|2023-06-12 11:55:00|517.53|509.43|517.67|509.57|517.74|509.64|517.17|509.07|192
1686571200000|2023-06-12 12:00:00|517.72|509.62|518.31|510.21|518.77|510.67|517.63|509.53|184
1686571500000|2023-06-12 12:05:00|518.3|510.2|518.39|510.29|518.71|510.61|518.06|509.96|196
1686571800000|2023-06-12 12:10:00|518.34|510.24|517.95|509.85|518.39|510.29|517.71|509.61|182
1686572100000|2023-06-12 12:15:00|517.93|509.83|517.91|509.81|518.54|510.44|517.67|509.57|185
1686572400000|2023-06-12 12:20:00|517.93|509.83|518.78|510.68|518.9|510.8|517.8|509.7|184
1686572700000|2023-06-12 12:25:00|518.75|510.65|518.88|510.78|519.11|511.01|518.37|510.27|183
1686573000000|2023-06-12 12:30:00|518.89|510.79|518.78|510.68|519.26|511.16|518.72|510.62|158
1686573300000|2023-06-12 12:35:00|518.83|510.73|519.43|511.33|519.6|511.5|518.83|510.73|171
1686573600000|2023-06-12 12:40:00|519.51|511.41|519.87|511.77|519.91|511.81|519.4|511.3|182
1686573900000|2023-06-12 12:45:00|519.84|511.74|520.25|512.15|520.27|512.17|519.8|511.7|149
1686574200000|2023-06-12 12:50:00|520.27|512.17|521.09|512.99|521.4|513.3|520.26|512.16|163
1686574500000|2023-06-12 12:55:00|521.1|513|521.61|513.51|521.67|513.57|520.75|512.65|110
1686574800000|2023-06-12 13:00:00|521.62|513.52|521.16|513.06|521.63|513.53|520.89|512.79|145
1686575100000|2023-06-12 13:05:00|521.18|513.08|519.25|511.15|521.18|513.08|519.16|511.06|232
1686575400000|2023-06-12 13:10:00|519.24|511.14|518.91|510.81|519.62|511.52|518.74|510.64|371
1686575700000|2023-06-12 13:15:00|518.96|510.86|518.85|510.75|519.76|511.66|518.79|510.69|255
1686576000000|2023-06-12 13:20:00|518.91|510.81|517.47|509.37|518.96|510.86|517.47|509.37|335
1686576300000|2023-06-12 13:25:00|517.52|509.42|517.81|509.71|518.02|509.92|516.12|508.02|413
1686576600000|2023-06-12 13:30:00|517.83|509.73|516.38|508.28|517.96|509.86|516.23|508.13|324
1686576900000|2023-06-12 13:35:00|516.43|508.33|516.38|508.28|516.77|508.67|515.35|507.25|395
1686577200000|2023-06-12 13:40:00|516.33|508.23|516.46|508.36|516.76|508.66|516.13|508.03|201
1686577500000|2023-06-12 13:45:00|516.44|508.34|516.85|508.75|517.01|508.91|515.4|507.3|338
1686577800000|2023-06-12 13:50:00|516.87|508.77|516.88|508.78|517|508.9|516.2|508.1|344
1686578100000|2023-06-12 13:55:00|516.86|508.76|517.3|509.2|517.37|509.27|516.78|508.68|176
1686578400000|2023-06-12 14:00:00|517.29|509.19|518.52|510.42|518.84|510.74|516.76|508.66|367
1686578700000|2023-06-12 14:05:00|518.48|510.38|518.3|510.2|518.8|510.7|518.04|509.94|284
1686579000000|2023-06-12 14:10:00|518.26|510.16|519.25|511.15|519.4|511.3|518.26|510.16|179
1686579300000|2023-06-12 14:15:00|519.23|511.13|520.07|511.97|520.4|512.3|519.13|511.03|266
1686579600000|2023-06-12 14:20:00|520.05|511.95|519.49|511.39|520.16|512.06|518.56|510.46|357
1686579900000|2023-06-12 14:25:00|519.46|511.36|518.63|510.53|519.5|511.4|518.46|510.36|230
1686580200000|2023-06-12 14:30:00|518.47|510.37|518.87|510.77|518.92|510.82|518.21|510.11|213
1686580500000|2023-06-12 14:35:00|518.86|510.76|517.33|509.23|518.86|510.76|517.3|509.2|264
1686580800000|2023-06-12 14:40:00|517.35|509.25|517.9|509.8|518.25|510.15|517.09|508.99|210
1686581100000|2023-06-12 14:45:00|517.88|509.78|518.36|510.26|518.36|510.26|517.79|509.69|155
1686581400000|2023-06-12 14:50:00|518.38|510.28|518.32|510.22|518.46|510.36|517.91|509.81|164
1686581700000|2023-06-12 14:55:00|518.31|510.21|517.72|509.62|518.32|510.22|514.51|506.41|482
1686582000000|2023-06-12 15:00:00|517.77|509.67|516.54|508.44|517.93|509.83|516.37|508.27|364
1686582300000|2023-06-12 15:05:00|516.61|508.51|516.56|508.46|516.78|508.68|515.58|507.48|492
1686582600000|2023-06-12 15:10:00|516.55|508.45|516.74|508.64|517.2|509.1|516.41|508.31|295
1686582900000|2023-06-12 15:15:00|516.77|508.67|515.82|507.72|517.2|509.1|515.35|507.25|254
1686583200000|2023-06-12 15:20:00|515.9|507.8|516.07|507.97|516.33|508.23|515.37|507.27|333
1686583500000|2023-06-12 15:25:00|516.06|507.96|516.1|508|516.75|508.65|515.53|507.43|308
1686583800000|2023-06-12 15:30:00|516|507.9|517.48|509.38|517.62|509.52|515.91|507.81|176
1686584100000|2023-06-12 15:35:00|517.45|509.35|515.98|507.88|517.68|509.58|515.73|507.63|272
1686584400000|2023-06-12 15:40:00|515.9|507.8|516.46|508.36|516.49|508.39|515.9|507.8|111
1686584700000|2023-06-12 15:45:00|516.43|508.33|515.77|507.67|516.77|508.67|515.69|507.59|166
1686585000000|2023-06-12 15:50:00|515.78|507.68|515.54|507.44|516|507.9|515.37|507.27|277
1686585300000|2023-06-12 15:55:00|515.47|507.37|514.97|506.87|515.59|507.49|514.77|506.67|304
1686585600000|2023-06-12 16:00:00|514.94|506.84|514.49|506.39|515.85|507.75|513.21|505.11|661
1686585900000|2023-06-12 16:05:00|514.52|506.42|516.22|508.12|516.22|508.12|514.3|506.2|386
1686586200000|2023-06-12 16:10:00|516.2|508.1|515.62|507.52|516.35|508.25|515.43|507.33|288
1686586500000|2023-06-12 16:15:00|515.56|507.46|516.41|508.31|516.56|508.46|515.4|507.3|268
1686586800000|2023-06-12 16:20:00|516.4|508.3|516.71|508.61|517.04|508.94|516.27|508.17|267
1686587100000|2023-06-12 16:25:00|516.77|508.67|518.37|510.27|518.47|510.37|516.45|508.35|391
1686587400000|2023-06-12 16:30:00|518.35|510.25|517.38|509.28|518.39|510.29|517.3|509.2|330
1686587700000|2023-06-12 16:35:00|517.4|509.3|518.3|510.2|518.51|510.41|517.38|509.28|304
1686588000000|2023-06-12 16:40:00|518.33|510.23|518.53|510.43|518.96|510.86|518.11|510.01|333
1686588300000|2023-06-12 16:45:00|518.55|510.45|517.62|509.52|518.69|510.59|517.61|509.51|339
1686588600000|2023-06-12 16:50:00|517.63|509.53|517.88|509.78|518.44|510.34|517.43|509.33|239
1686588900000|2023-06-12 16:55:00|517.9|509.8|518.82|510.72|518.85|510.75|517.45|509.35|314
1686589200000|2023-06-12 17:00:00|518.75|510.65|516.51|508.41|518.75|510.65|516.34|508.24|379
1686589500000|2023-06-12 17:05:00|516.56|508.46|516.75|508.65|516.96|508.86|516.05|507.95|228
1686589800000|2023-06-12 17:10:00|516.73|508.63|516.08|507.98|516.87|508.77|515.45|507.35|368
1686590100000|2023-06-12 17:15:00|516.01|507.91|516.3|508.2|516.68|508.58|515.74|507.64|303
1686590400000|2023-06-12 17:20:00|516.25|508.15|515.2|507.1|516.5|508.4|512.83|504.73|839
1686590700000|2023-06-12 17:25:00|515.18|507.08|516.52|508.42|516.61|508.51|514.71|506.61|598
1686591000000|2023-06-12 17:30:00|516.51|508.41|516.26|508.16|517.06|508.96|515.25|507.15|551
1686591300000|2023-06-12 17:35:00|516.28|508.18|517.78|509.68|517.86|509.76|515.97|507.87|474
1686591600000|2023-06-12 17:40:00|517.96|509.86|520.58|512.48|521.4|513.3|517.9|509.8|500
1686591900000|2023-06-12 17:45:00|521.1|513|523.38|515.28|523.82|515.72|521.06|512.96|682
1686592200000|2023-06-12 17:50:00|523.69|515.59|520.95|512.85|523.87|515.77|518.69|510.59|661
1686592500000|2023-06-12 17:55:00|521|512.9|520.69|512.59|521.84|513.74|520.26|512.16|335
1686592800000|2023-06-12 18:00:00|520.72|512.62|519.39|511.29|521.09|512.99|517.86|509.76|482
1686593100000|2023-06-12 18:05:00|519.36|511.26|517.58|509.48|519.39|511.29|517.47|509.37|280
1686593400000|2023-06-12 18:10:00|517.42|509.32|517.56|509.46|517.97|509.87|516.85|508.75|344
1686593700000|2023-06-12 18:15:00|517.57|509.47|517.25|509.15|517.79|509.69|515.92|507.82|526
1686594000000|2023-06-12 18:20:00|517.19|509.09|517.18|509.08|517.89|509.79|516.87|508.77|394
1686594300000|2023-06-12 18:25:00|517.15|509.05|517.17|509.07|517.5|509.4|516.32|508.22|301
1686594600000|2023-06-12 18:30:00|517.15|509.05|517.68|509.58|517.86|509.76|516.84|508.74|309
1686594900000|2023-06-12 18:35:00|517.69|509.59|516.42|508.32|517.8|509.7|515.99|507.89|269
1686595200000|2023-06-12 18:40:00|516.47|508.37|517.37|509.27|517.78|509.68|516.47|508.37|313
1686595500000|2023-06-12 18:45:00|517.45|509.35|518.4|510.3|518.71|510.61|517.24|509.14|322
1686595800000|2023-06-12 18:50:00|518.42|510.32|519.3|511.2|519.86|511.76|518.42|510.32|300
1686596100000|2023-06-12 18:55:00|519.55|511.45|519.87|511.77|520.04|511.94|519.16|511.06|207
1686596400000|2023-06-12 19:00:00|519.92|511.82|520.36|512.26|520.54|512.44|519.66|511.56|294
1686596700000|2023-06-12 19:05:00|520.31|512.21|520.25|512.15|520.57|512.47|519.89|511.79|205
1686597000000|2023-06-12 19:10:00|520.23|512.13|519.2|511.1|520.38|512.28|519.02|510.92|306
1686597300000|2023-06-12 19:15:00|519.25|511.15|519.89|511.79|520.44|512.34|519.13|511.03|238
1686597600000|2023-06-12 19:20:00|519.91|511.81|519.6|511.5|520.17|512.07|518.85|510.75|416
1686597900000|2023-06-12 19:25:00|519.57|511.47|519.36|511.26|519.96|511.86|519.22|511.12|323
1686598200000|2023-06-12 19:30:00|519.38|511.28|519.02|510.92|519.85|511.75|518.91|510.81|276
1686598500000|2023-06-12 19:35:00|519.07|510.97|520.65|512.55|520.85|512.75|518.85|510.75|265
1686598800000|2023-06-12 19:40:00|520.64|512.54|519.77|511.67|520.85|512.75|519.73|511.63|424
1686599100000|2023-06-12 19:45:00|519.78|511.68|520.33|512.23|521.02|512.92|519.73|511.63|363
1686599400000|2023-06-12 19:50:00|520.5|512.4|519.75|511.65|520.63|512.53|519.26|511.16|330
1686599700000|2023-06-12 19:55:00|519.78|511.68|519.03|510.93|519.88|511.78|518.78|510.68|153
1686600000000|2023-06-12 20:00:00|519.02|510.92|518.79|510.69|519.44|511.34|518.23|510.13|320
1686600300000|2023-06-12 20:05:00|518.78|510.68|519.11|511.01|519.27|511.17|518.5|510.4|283
1686600600000|2023-06-12 20:10:00|518.87|510.77|519.68|511.58|520.28|512.18|518.87|510.77|304
1686600900000|2023-06-12 20:15:00|519.66|511.56|519.72|511.62|520.06|511.96|519.1|511|273
1686601200000|2023-06-12 20:20:00|519.69|511.59|520.58|512.48|520.63|512.53|519.69|511.59|237
1686601500000|2023-06-12 20:25:00|520.65|512.55|520.69|512.59|520.87|512.77|520.19|512.09|287
1686601800000|2023-06-12 20:30:00|520.74|512.64|520.38|512.28|520.87|512.77|519.8|511.7|294
1686602100000|2023-06-12 20:35:00|520.4|512.3|521.3|513.2|521.37|513.27|519.95|511.85|303
1686602400000|2023-06-12 20:40:00|521.27|513.17|521.62|513.52|521.62|513.52|521.2|513.1|160
1686602700000|2023-06-12 20:45:00|521.61|513.51|520.55|512.45|521.61|513.51|520.1|512|198
1686603000000|2023-06-12 20:50:00|520.47|512.37|520.78|512.68|521.03|512.93|520.24|512.14|351
1686603300000|2023-06-12 20:55:00|520.79|512.69|521.1|513|521.19|513.09|520.65|512.55|276
1686603600000|2023-06-12 21:00:00|521.17|513.07|520.69|512.59|521.46|513.36|520.52|512.42|245
1686603900000|2023-06-12 21:05:00|520.68|512.58|521.39|513.29|521.4|513.3|520.41|512.31|351
1686604200000|2023-06-12 21:10:00|521.4|513.3|520.95|512.85|521.61|513.51|520.95|512.85|185
1686604500000|2023-06-12 21:15:00|520.96|512.86|520.87|512.77|521.2|513.1|520.38|512.28|195
1686604800000|2023-06-12 21:20:00|520.88|512.78|521.6|513.5|521.62|513.52|520.85|512.75|101
1686605100000|2023-06-12 21:25:00|521.61|513.51|521.15|513.05|521.63|513.53|520.94|512.84|189
1686605400000|2023-06-12 21:30:00|521.13|513.03|520.64|512.54|521.43|513.33|520.53|512.43|109
1686605700000|2023-06-12 21:35:00|520.65|512.55|521.08|512.98|521.08|512.98|520.58|512.48|100
1686606000000|2023-06-12 21:40:00|521.09|512.99|521.38|513.28|521.43|513.33|521.08|512.98|106
1686606300000|2023-06-12 21:45:00|521.4|513.3|521.83|513.73|521.83|513.73|521|512.9|112
1686606600000|2023-06-12 21:50:00|521.82|513.72|522.32|514.22|522.39|514.29|521.82|513.72|139
1686606900000|2023-06-12 21:55:00|522.34|514.24|522.71|514.61|523.28|515.18|522.32|514.22|145
1686607200000|2023-06-12 22:00:00|522.67|514.57|523.14|515.04|523.77|515.67|522.62|514.52|241
1686607500000|2023-06-12 22:05:00|523.19|515.09|522.68|514.58|523.52|515.42|522.54|514.44|264
1686607800000|2023-06-12 22:10:00|522.71|514.61|522.87|514.77|523.3|515.2|522.27|514.17|160
1686608100000|2023-06-12 22:15:00|522.84|514.74|523.21|515.11|523.27|515.17|522.59|514.49|165
1686608400000|2023-06-12 22:20:00|523.19|515.09|521.51|513.41|523.21|515.11|521.23|513.13|117
1686608700000|2023-06-12 22:25:00|521.5|513.4|522.42|514.32|522.55|514.45|521.5|513.4|65
1686609000000|2023-06-12 22:30:00|522.41|514.31|522.26|514.16|522.64|514.54|521.9|513.8|191
1686609300000|2023-06-12 22:35:00|522.27|514.17|521.95|513.85|523.09|514.99|521.9|513.8|175
1686609600000|2023-06-12 22:40:00|521.94|513.84|522.15|514.05|522.15|514.05|521.38|513.28|193
1686609900000|2023-06-12 22:45:00|522.18|514.08|521.88|513.78|522.45|514.35|521.86|513.76|193
1686610200000|2023-06-12 22:50:00|521.91|513.81|521.85|513.75|521.99|513.89|521.37|513.27|129
1686610500000|2023-06-12 22:55:00|521.9|513.8|521.55|513.45|521.9|513.8|521.2|513.1|116
1686610800000|2023-06-12 23:00:00|521.98|513.88|521.34|513.24|522.16|514.06|520.96|512.86|144
1686611100000|2023-06-12 23:05:00|521.41|513.31|520.99|512.89|521.68|513.58|520.78|512.68|145
1686611400000|2023-06-12 23:10:00|520.96|512.86|520.82|512.72|521.08|512.98|520.47|512.37|209
1686611700000|2023-06-12 23:15:00|520.83|512.73|520.84|512.74|521.31|513.21|520.47|512.37|182
1686612000000|2023-06-12 23:20:00|520.79|512.69|520.96|512.86|521.04|512.94|519.88|511.78|222
1686612300000|2023-06-12 23:25:00|520.97|512.87|521.05|512.95|521.13|513.03|520.6|512.5|122
1686612600000|2023-06-12 23:30:00|520.97|512.87|521.77|513.67|521.98|513.88|520.83|512.73|272
1686612900000|2023-06-12 23:35:00|521.78|513.68|521.16|513.06|521.81|513.71|520.84|512.74|89
1686613200000|2023-06-12 23:40:00|521.11|513.01|520.2|512.1|521.18|513.08|519.66|511.56|141
1686613500000|2023-06-12 23:45:00|520.18|512.08|520.89|512.79|521.01|512.91|519.97|511.87|311
1686613800000|2023-06-12 23:50:00|520.84|512.74|520.45|512.35|520.98|512.88|520.29|512.19|239
1686614100000|2023-06-12 23:55:00|520.5|512.4|520.21|512.11|520.81|512.71|520.11|512.01|113
1686614400000|2023-06-13 00:00:00|520.51|512.41|520.17|512.07|520.65|512.55|519.39|511.29|225
1686614700000|2023-06-13 00:05:00|520.15|512.05|520.27|512.17|520.71|512.61|519.81|511.71|234
1686615000000|2023-06-13 00:10:00|520.28|512.18|521.79|513.69|521.83|513.73|520.26|512.16|359
1686615300000|2023-06-13 00:15:00|521.8|513.7|523.05|514.95|523.11|515.01|521.69|513.59|435
1686615600000|2023-06-13 00:20:00|523.06|514.96|520.35|512.25|523.2|515.1|520.25|512.15|244
1686615900000|2023-06-13 00:25:00|520.33|512.23|520.01|511.91|520.47|512.37|519.42|511.32|287
1686616200000|2023-06-13 00:30:00|520.03|511.93|519.39|511.29|520.15|512.05|519.1|511|214
1686616500000|2023-06-13 00:35:00|519.41|511.31|520.34|512.24|520.92|512.82|519.41|511.31|344
1686616800000|2023-06-13 00:40:00|520.33|512.23|519.85|511.75|520.39|512.29|519.77|511.67|299
1686617100000|2023-06-13 00:45:00|519.81|511.71|518.11|510.01|520.01|511.91|518.05|509.95|236
1686617400000|2023-06-13 00:50:00|518.09|509.99|515.69|507.59|518.27|510.17|515.47|507.37|503
1686617700000|2023-06-13 00:55:00|515.68|507.58|516.47|508.37|516.78|508.68|515.4|507.3|360
1686618000000|2023-06-13 01:00:00|516.44|508.34|516.2|508.1|517.61|509.51|516.2|508.1|249
1686618300000|2023-06-13 01:05:00|516.15|508.05|516.06|507.96|516.36|508.26|515.98|507.88|131
1686618600000|2023-06-13 01:10:00|516.09|507.99|517.09|508.99|517.21|509.11|516.09|507.99|169
1686618900000|2023-06-13 01:15:00|517.08|508.98|517|508.9|517.71|509.61|516.43|508.33|405
1686619200000|2023-06-13 01:20:00|516.99|508.89|518.07|509.97|518.1|510|516.98|508.88|222
1686619500000|2023-06-13 01:25:00|518.06|509.96|520.72|512.62|520.74|512.64|518.04|509.94|489
1686619800000|2023-06-13 01:30:00|520.74|512.64|521.01|512.91|522.43|514.33|520.73|512.63|490
1686620100000|2023-06-13 01:35:00|521.04|512.94|521.25|513.15|521.41|513.31|520.53|512.43|321
1686620400000|2023-06-13 01:40:00|521.24|513.14|521.42|513.32|522.5|514.4|520.82|512.72|420
1686620700000|2023-06-13 01:45:00|521.47|513.37|521.13|513.03|521.69|513.59|520.36|512.26|449
1686621000000|2023-06-13 01:50:00|521.12|513.02|521.83|513.73|521.97|513.87|520.43|512.33|478
1686621300000|2023-06-13 01:55:00|521.88|513.78|520.84|512.74|522.13|514.03|520.39|512.29|482
1686621600000|2023-06-13 02:00:00|520.83|512.73|520.85|512.75|521.16|513.06|520.5|512.4|548
1686621900000|2023-06-13 02:05:00|520.84|512.74|521.3|513.2|521.3|513.2|520.37|512.27|268
1686622200000|2023-06-13 02:10:00|521.41|513.31|522.19|514.09|522.42|514.32|521.1|513|378
1686622500000|2023-06-13 02:15:00|522.18|514.08|521.9|513.8|522.72|514.62|521.55|513.45|240
1686622800000|2023-06-13 02:20:00|522|513.9|521.34|513.24|522|513.9|520.54|512.44|117
1686623100000|2023-06-13 02:25:00|521.39|513.29|522.59|514.49|522.79|514.69|521.24|513.14|268
1686623400000|2023-06-13 02:30:00|522.55|514.45|523.03|514.93|523.13|515.03|522.2|514.1|289
1686623700000|2023-06-13 02:35:00|522.87|514.77|526.29|518.19|527.78|519.68|522.87|514.77|641
1686624000000|2023-06-13 02:40:00|526.26|518.16|526.64|518.54|527.26|519.16|526.06|517.96|414
1686624300000|2023-06-13 02:45:00|526.69|518.59|525.48|517.38|526.81|518.71|524.82|516.72|416
1686624600000|2023-06-13 02:50:00|525.43|517.33|526.25|518.15|526.6|518.5|525.3|517.2|376
1686624900000|2023-06-13 02:55:00|526.3|518.2|527.27|519.17|527.94|519.84|525.66|517.56|425
1686625200000|2023-06-13 03:00:00|527.32|519.22|525.75|517.65|527.52|519.42|525.53|517.43|315
1686625500000|2023-06-13 03:05:00|525.76|517.66|526.28|518.18|526.59|518.49|525.4|517.3|233
1686625800000|2023-06-13 03:10:00|526.25|518.15|525.51|517.41|526.53|518.43|525.25|517.15|166
1686626100000|2023-06-13 03:15:00|525.54|517.44|526.12|518.02|526.46|518.36|525.43|517.33|204
1686626400000|2023-06-13 03:20:00|526.08|517.98|525.44|517.34|526.35|518.25|524.62|516.52|254
1686626700000|2023-06-13 03:25:00|525.39|517.29|525.86|517.76|526|517.9|525.35|517.25|180
1686627000000|2023-06-13 03:30:00|525.87|517.77|525.49|517.39|525.94|517.84|524.69|516.59|271
1686627300000|2023-06-13 03:35:00|525.52|517.42|524.4|516.3|525.61|517.51|524.29|516.19|215
1686627600000|2023-06-13 03:40:00|524.42|516.32|525.16|517.06|525.8|517.7|524.42|516.32|202
1686627900000|2023-06-13 03:45:00|525.2|517.1|525.87|517.77|525.97|517.87|524.85|516.75|244
1686628200000|2023-06-13 03:50:00|525.9|517.8|525.75|517.65|526.66|518.56|525.75|517.65|241
1686628500000|2023-06-13 03:55:00|525.76|517.66|525.09|516.99|525.91|517.81|524.96|516.86|314
1686628800000|2023-06-13 04:00:00|525.06|516.96|523.68|515.58|525.52|517.42|523.1|515|401
1686629100000|2023-06-13 04:05:00|523.69|515.59|523.92|515.82|524.2|516.1|523.25|515.15|313
1686629400000|2023-06-13 04:10:00|523.87|515.77|524.38|516.28|524.7|516.6|523.73|515.63|210
1686629700000|2023-06-13 04:15:00|524.37|516.27|523.12|515.02|524.73|516.63|522.59|514.49|395
1686630000000|2023-06-13 04:20:00|523.07|514.97|522.44|514.34|523.6|515.5|522.44|514.34|263
1686630300000|2023-06-13 04:25:00|522.45|514.35|522.14|514.04|522.76|514.66|521.69|513.59|82
1686630600000|2023-06-13 04:30:00|522.1|514|521.44|513.34|522.1|514|520.47|512.37|245
1686630900000|2023-06-13 04:35:00|521.43|513.33|522.38|514.28|522.55|514.45|521.38|513.28|140
1686631200000|2023-06-13 04:40:00|522.36|514.26|522.67|514.57|522.83|514.73|522.21|514.11|124
1686631500000|2023-06-13 04:45:00|522.62|514.52|523.7|515.6|524.14|516.04|522.57|514.47|169
1686631800000|2023-06-13 04:50:00|523.71|515.61|524.01|515.91|524.39|516.29|523.58|515.48|171
1686632100000|2023-06-13 04:55:00|524|515.9|524.2|516.1|524.81|516.71|524|515.9|92
1686632400000|2023-06-13 05:00:00|524.47|516.37|523.96|515.86|524.49|516.39|523.9|515.8|57
1686632700000|2023-06-13 05:05:00|524.01|515.91|524.12|516.02|525.07|516.97|523.93|515.83|155
1686633000000|2023-06-13 05:10:00|524.52|516.42|526.8|518.7|526.89|518.79|524.27|516.17|341
1686633300000|2023-06-13 05:15:00|526.79|518.69|526.92|518.82|527.57|519.47|526.36|518.26|288
1686633600000|2023-06-13 05:20:00|526.96|518.86|527.06|518.96|527.76|519.66|526.67|518.57|371
1686633900000|2023-06-13 05:25:00|527.05|518.95|525.98|517.88|527.14|519.04|525.83|517.73|369
1686634200000|2023-06-13 05:30:00|525.47|517.37|525.36|517.26|526.01|517.91|525.36|517.26|46
1686634500000|2023-06-13 05:35:00|525.45|517.35|525.81|517.71|525.81|517.71|525.07|516.97|104
1686634800000|2023-06-13 05:40:00|525.77|517.67|525.85|517.75|526|517.9|525.35|517.25|130
1686635100000|2023-06-13 05:45:00|525.86|517.76|524.72|516.62|526.01|517.91|524.51|516.41|212
1686635400000|2023-06-13 05:50:00|524.73|516.63|525.7|517.6|525.87|517.77|524.54|516.44|90
1686635700000|2023-06-13 05:55:00|525.67|517.57|525.66|517.56|525.96|517.86|525.58|517.48|107
1686636000000|2023-06-13 06:00:00|525.7|517.6|525.99|517.89|526.07|517.97|525.47|517.37|112
1686636300000|2023-06-13 06:05:00|526.07|517.97|526.17|518.07|526.17|518.07|525.37|517.27|132
1686636600000|2023-06-13 06:10:00|526.11|518.01|526.37|518.27|526.72|518.62|525.74|517.64|118
1686636900000|2023-06-13 06:15:00|526.32|518.22|526.77|518.67|526.96|518.86|526.02|517.92|181
1686637200000|2023-06-13 06:20:00|526.69|518.59|527.52|519.42|527.69|519.59|526.68|518.58|295
1686637500000|2023-06-13 06:25:00|527.46|519.36|528.21|520.11|528.32|520.22|527.36|519.26|243
1686637800000|2023-06-13 06:30:00|527.72|519.62|527.65|519.55|528.5|520.4|527.57|519.47|392
1686638100000|2023-06-13 06:35:00|527.64|519.54|527.67|519.57|527.86|519.76|527|518.9|362
1686638400000|2023-06-13 06:40:00|527.66|519.56|526.8|518.7|527.87|519.77|526.6|518.5|226
1686638700000|2023-06-13 06:45:00|526.78|518.68|525.89|517.79|527.05|518.95|525.89|517.79|194
1686639000000|2023-06-13 06:50:00|525.91|517.81|526.42|518.32|526.7|518.6|525.74|517.64|346
1686639300000|2023-06-13 06:55:00|526.41|518.31|526.44|518.34|526.94|518.84|526.19|518.09|142
1686639600000|2023-06-13 07:00:00|526.43|518.33|527.59|519.49|527.72|519.62|526.34|518.24|142
1686639900000|2023-06-13 07:05:00|527.55|519.45|528.66|520.56|528.75|520.65|527.53|519.43|264
1686640200000|2023-06-13 07:10:00|528.69|520.59|528.33|520.23|528.75|520.65|527.38|519.28|111
1686640500000|2023-06-13 07:15:00|528.1|520|528.53|520.43|528.78|520.68|527.83|519.73|71
1686640800000|2023-06-13 07:20:00|528.54|520.44|528.8|520.7|529.26|521.16|528.17|520.07|128
1686641100000|2023-06-13 07:25:00|528.73|520.63|529.29|521.19|529.68|521.58|528.37|520.27|168
1686641400000|2023-06-13 07:30:00|529.27|521.17|529.81|521.71|529.97|521.87|529.22|521.12|170
1686641700000|2023-06-13 07:35:00|529.48|521.38|530.19|522.09|530.37|522.27|529.48|521.38|178
1686642000000|2023-06-13 07:40:00|530.18|522.08|530.26|522.16|530.75|522.65|530.12|522.02|132
1686642300000|2023-06-13 07:45:00|530.25|522.15|529.48|521.38|530.75|522.65|529.45|521.35|269
1686642600000|2023-06-13 07:50:00|529.49|521.39|528.67|520.57|529.49|521.39|528.63|520.53|196
1686642900000|2023-06-13 07:55:00|528.68|520.58|528.68|520.58|528.94|520.84|528.38|520.28|116
1686643200000|2023-06-13 08:00:00|528.75|520.65|528.05|519.95|528.79|520.69|527.34|519.24|254
1686643500000|2023-06-13 08:05:00|528.06|519.96|527.14|519.04|528.52|520.42|527.11|519.01|276
1686643800000|2023-06-13 08:10:00|527.12|519.02|527.96|519.86|527.98|519.88|527.12|519.02|320
1686644100000|2023-06-13 08:15:00|527.93|519.83|528.87|520.77|528.9|520.8|527.78|519.68|242
1686644400000|2023-06-13 08:20:00|528.79|520.69|528.77|520.67|529.19|521.09|528.5|520.4|158
1686644700000|2023-06-13 08:25:00|528.82|520.72|529.6|521.5|529.87|521.77|528.78|520.68|282
1686645000000|2023-06-13 08:30:00|529.59|521.49|529.8|521.7|529.94|521.84|529.38|521.28|241
1686645300000|2023-06-13 08:35:00|529.79|521.69|530.02|521.92|530.48|522.38|529.5|521.4|191
1686645600000|2023-06-13 08:40:00|530.07|521.97|530.68|522.58|530.69|522.59|529.99|521.89|271
1686645900000|2023-06-13 08:45:00|530.64|522.54|532.4|524.3|532.64|524.54|530.64|522.54|588
1686646200000|2023-06-13 08:50:00|532.41|524.31|531.66|523.56|532.47|524.37|530.15|522.05|459
1686646500000|2023-06-13 08:55:00|531.65|523.55|530.7|522.6|531.65|523.55|529.95|521.85|439
1686646800000|2023-06-13 09:00:00|530.8|522.7|530.75|522.65|531.78|523.68|530.29|522.19|426
1686647100000|2023-06-13 09:05:00|530.57|522.47|529.28|521.18|530.9|522.8|529.05|520.95|270
1686647400000|2023-06-13 09:10:00|529.25|521.15|528.85|520.75|529.58|521.48|528.7|520.6|160
1686647700000|2023-06-13 09:15:00|528.9|520.8|528.18|520.08|528.97|520.87|527.74|519.64|110
1686648000000|2023-06-13 09:20:00|528.2|520.1|529.06|520.96|529.25|521.15|528.15|520.05|195
1686648300000|2023-06-13 09:25:00|529.05|520.95|528.72|520.62|529.65|521.55|528.59|520.49|205
1686648600000|2023-06-13 09:30:00|528.75|520.65|527.61|519.51|528.86|520.76|527.47|519.37|228
1686648900000|2023-06-13 09:35:00|527.58|519.48|526.78|518.68|527.74|519.64|526.48|518.38|229
1686649200000|2023-06-13 09:40:00|526.68|518.58|527.09|518.99|527.14|519.04|526.68|518.58|219
1686649500000|2023-06-13 09:45:00|527.08|518.98|527.46|519.36|527.69|519.59|526.96|518.86|204
1686649800000|2023-06-13 09:50:00|527.49|519.39|527.19|519.09|527.99|519.89|527.17|519.07|174
1686650100000|2023-06-13 09:55:00|527.15|519.05|528.3|520.2|528.42|520.32|526.84|518.74|197
1686650400000|2023-06-13 10:00:00|528.31|520.21|526.97|518.87|528.35|520.25|526.85|518.75|251
1686650700000|2023-06-13 10:05:00|526.83|518.73|527.29|519.19|527.46|519.36|526|517.9|233
1686651000000|2023-06-13 10:10:00|527.12|519.02|527.27|519.17|527.86|519.76|527|518.9|105
1686651300000|2023-06-13 10:15:00|527.26|519.16|527.04|518.94|527.7|519.6|526.72|518.62|211
1686651600000|2023-06-13 10:20:00|527.18|519.08|527.05|518.95|527.76|519.66|526.85|518.75|213
1686651900000|2023-06-13 10:25:00|527.04|518.94|528.58|520.48|528.89|520.79|527.04|518.94|166
1686652200000|2023-06-13 10:30:00|528.59|520.49|528.11|520.01|528.75|520.65|527.9|519.8|205
1686652500000|2023-06-13 10:35:00|528.08|519.98|528.55|520.45|528.72|520.62|527.68|519.58|204
1686652800000|2023-06-13 10:40:00|528.49|520.39|528.39|520.29|528.49|520.39|527.86|519.76|135
1686653100000|2023-06-13 10:45:00|528.36|520.26|528.66|520.56|529.18|521.08|528.13|520.03|205
1686653400000|2023-06-13 10:50:00|528.71|520.61|529.43|521.33|529.55|521.45|528.71|520.61|131
1686653700000|2023-06-13 10:55:00|529.44|521.34|529.47|521.37|529.65|521.55|528.89|520.79|197
1686654000000|2023-06-13 11:00:00|529.49|521.39|530.5|522.4|530.54|522.44|529.44|521.34|233
1686654300000|2023-06-13 11:05:00|530.51|522.41|531.38|523.28|531.8|523.7|530.01|521.91|495
1686654600000|2023-06-13 11:10:00|531.36|523.26|532.24|524.14|532.45|524.35|531.28|523.18|375
1686654900000|2023-06-13 11:15:00|532.25|524.15|532.2|524.1|532.94|524.84|531.99|523.89|291
1686655200000|2023-06-13 11:20:00|532.19|524.09|531.06|522.96|532.25|524.15|530.65|522.55|61
1686655500000|2023-06-13 11:25:00|531.94|523.84|532.47|524.37|532.47|524.37|531.94|523.84|2
1686656400000|2023-06-13 11:40:00|531.51|523.41|532.93|524.83|532.93|524.83|531.51|523.41|2
1686656700000|2023-06-13 11:45:00|532.75|524.65|532.7|524.6|532.75|524.65|532.7|524.6|2
1686657000000|2023-06-13 11:50:00|533.74|525.64|534.78|526.68|534.89|526.79|533.42|525.32|201
1686657300000|2023-06-13 11:55:00|534.74|526.64|536.29|528.19|537.9|529.8|534.7|526.6|685
1686657600000|2023-06-13 12:00:00|536.28|528.18|535.95|527.85|536.37|528.27|534.71|526.61|407
1686657900000|2023-06-13 12:05:00|536|527.9|535.84|527.74|537.3|529.2|535.77|527.67|592
1686658200000|2023-06-13 12:10:00|535.93|527.83|538.73|530.63|539.41|531.31|535.7|527.6|566
1686658500000|2023-06-13 12:15:00|538.75|530.65|535.41|527.31|539.13|531.03|535.3|527.2|561
1686658800000|2023-06-13 12:20:00|535.34|527.24|537.33|529.23|537.7|529.6|535.28|527.18|515
1686659100000|2023-06-13 12:25:00|537.35|529.25|537.76|529.66|539.32|531.22|536.89|528.79|708
1686659400000|2023-06-13 12:30:00|537.74|529.64|543.34|535.24|545.07|536.97|537.54|529.44|1021
1686659700000|2023-06-13 12:35:00|543.36|535.26|542.83|534.73|543.79|535.69|542.16|534.06|806
1686660000000|2023-06-13 12:40:00|542.78|534.68|535.72|527.62|543.05|534.95|534.32|526.22|918
1686660300000|2023-06-13 12:45:00|535.71|527.61|538.63|530.53|540.07|531.97|535.71|527.61|770
1686660600000|2023-06-13 12:50:00|538.6|530.5|538.19|530.09|540.72|532.62|537.68|529.58|669
1686660900000|2023-06-13 12:55:00|538.2|530.1|536.16|528.06|539.22|531.23|534.22|526.12|839
1686661200000|2023-06-13 13:00:00|536.17|528.07|538.84|530.74|539.94|531.84|533.01|524.91|616
1686661500000|2023-06-13 13:05:00|538.83|530.73|531.2|523.1|539.3|531.2|531.2|523.1|521
1686661800000|2023-06-13 13:10:00|531.21|523.11|529.38|521.28|531.41|523.31|528.01|519.91|639
1686662100000|2023-06-13 13:15:00|529.39|521.29|529.88|521.78|530.65|522.55|528.86|520.76|498
1686662400000|2023-06-13 13:20:00|529.89|521.79|529.12|521.02|530.17|522.07|528.86|520.76|459
1686662700000|2023-06-13 13:25:00|529.13|521.03|529.6|521.5|530.23|522.13|528.73|520.63|463
1686663000000|2023-06-13 13:30:00|529.61|521.51|530.27|522.17|530.4|522.3|529.1|521|519
1686663300000|2023-06-13 13:35:00|530.3|522.2|529.7|521.6|530.73|522.63|528.71|520.61|504
1686663600000|2023-06-13 13:40:00|529.69|521.59|531.28|523.18|531.51|523.41|529.59|521.49|500
1686663900000|2023-06-13 13:45:00|531.32|523.22|528.83|520.73|531.43|523.33|528.75|520.65|423
1686664200000|2023-06-13 13:50:00|528.86|520.76|529.09|520.99|529.09|520.99|527.94|519.84|483
1686664500000|2023-06-13 13:55:00|529.21|521.11|528.08|519.98|529.76|521.66|528.04|519.94|383
1686664800000|2023-06-13 14:00:00|528.07|519.97|529.34|521.24|529.34|521.24|527.43|519.33|524
1686665100000|2023-06-13 14:05:00|529.35|521.25|528.38|520.28|529.82|521.72|528.36|520.26|461
1686665400000|2023-06-13 14:10:00|528.34|520.24|527.36|519.26|528.63|520.53|526.48|518.38|680
1686665700000|2023-06-13 14:15:00|527.37|519.27|529.55|521.45|529.55|521.45|526.58|518.48|548
1686666000000|2023-06-13 14:20:00|529.54|521.44|531.73|523.63|532.44|524.34|529.24|521.14|481
1686666300000|2023-06-13 14:25:00|531.71|523.61|530.67|522.57|531.88|523.78|530.65|522.55|401
1686666600000|2023-06-13 14:30:00|530.65|522.55|530.18|522.08|530.78|522.68|529.44|521.34|497
1686666900000|2023-06-13 14:35:00|530.16|522.06|528.86|520.76|530.2|522.1|528.78|520.68|392
1686667200000|2023-06-13 14:40:00|528.88|520.78|527.72|519.62|529.34|521.24|527.54|519.44|469
1686667500000|2023-06-13 14:45:00|527.71|519.61|528.84|520.74|529.2|521.1|527.61|519.51|469
1686667800000|2023-06-13 14:50:00|528.83|520.73|529.21|521.11|529.59|521.49|528.8|520.7|358
1686668100000|2023-06-13 14:55:00|529.19|521.09|530.02|521.92|530.39|522.29|529.19|521.09|257
1686668400000|2023-06-13 15:00:00|529.98|521.88|528.56|520.46|529.98|521.88|527.27|519.17|440
1686668700000|2023-06-13 15:05:00|528.54|520.44|529.3|521.2|529.57|521.47|528.07|519.97|363
1686669000000|2023-06-13 15:10:00|529.29|521.19|528.92|520.82|529.42|521.32|528.67|520.57|406
1686669300000|2023-06-13 15:15:00|528.93|520.83|527.21|519.11|528.97|520.87|526.44|518.34|682
1686669600000|2023-06-13 15:20:00|527.19|519.09|524.7|516.6|528.16|520.06|524.14|516.04|757
1686669900000|2023-06-13 15:25:00|524.71|516.61|523.55|515.45|525.84|517.74|522.72|514.62|804
1686670200000|2023-06-13 15:30:00|523.57|515.47|524.82|516.72|525.34|517.24|522.96|514.86|735
1686670500000|2023-06-13 15:35:00|524.83|516.73|526.43|518.33|526.85|518.75|524.78|516.68|532
1686670800000|2023-06-13 15:40:00|526.45|518.35|526.78|518.68|527.08|518.98|526.27|518.17|385
1686671100000|2023-06-13 15:45:00|526.73|518.63|524.48|516.38|526.77|518.67|524.37|516.27|420
1686671400000|2023-06-13 15:50:00|524.46|516.36|523.9|515.8|524.48|516.38|523.16|515.06|574
1686671700000|2023-06-13 15:55:00|523.89|515.79|523.02|514.92|524.18|516.08|522.38|514.28|548
1686672000000|2023-06-13 16:00:00|523.01|514.91|524.96|516.86|525.06|516.96|522.71|514.61|598
1686672300000|2023-06-13 16:05:00|524.94|516.84|525.05|516.95|525.32|517.22|524.73|516.63|420
1686672600000|2023-06-13 16:10:00|525.07|516.97|524.95|516.85|525.26|517.16|524.48|516.38|313
1686672900000|2023-06-13 16:15:00|524.96|516.86|525.74|517.64|525.81|517.71|524.83|516.73|271
1686673200000|2023-06-13 16:20:00|525.69|517.59|525.23|517.13|526|517.9|525.22|517.12|283
1686673500000|2023-06-13 16:25:00|525.22|517.12|525.19|517.09|525.49|517.39|524.08|515.98|242
1686673800000|2023-06-13 16:30:00|525.18|517.08|524.15|516.05|525.21|517.11|524.13|516.03|214
1686674100000|2023-06-13 16:35:00|524.13|516.03|524.46|516.36|524.62|516.52|523.29|515.19|261
1686674400000|2023-06-13 16:40:00|524.22|516.12|526.43|518.33|526.43|518.33|524.22|516.12|436
1686674700000|2023-06-13 16:45:00|526.42|518.32|526.73|518.63|526.95|518.85|525.76|517.66|338
1686675000000|2023-06-13 16:50:00|526.72|518.62|526.53|518.43|526.93|518.83|526.11|518.01|214
1686675300000|2023-06-13 16:55:00|526.52|518.42|526.52|518.42|526.71|518.61|526|517.9|270
1686675600000|2023-06-13 17:00:00|526.51|518.41|526.52|518.42|526.81|518.71|525.38|517.28|226
1686675900000|2023-06-13 17:05:00|526.51|518.41|527.9|519.8|527.97|519.87|526.51|518.41|294
1686676200000|2023-06-13 17:10:00|527.95|519.85|527.87|519.77|527.98|519.88|527.49|519.39|149
1686676500000|2023-06-13 17:15:00|527.9|519.8|528.45|520.35|528.53|520.43|527.82|519.72|204
1686676800000|2023-06-13 17:20:00|528.44|520.34|528.03|519.93|528.45|520.35|527.19|519.09|288
1686677100000|2023-06-13 17:25:00|528.01|519.91|527.22|519.12|528.35|520.25|527.18|519.08|213
1686677400000|2023-06-13 17:30:00|527.23|519.13|525.97|517.87|527.23|519.13|525.2|517.1|230
1686677700000|2023-06-13 17:35:00|525.98|517.88|526.54|518.44|526.85|518.75|525.81|517.71|265
1686678000000|2023-06-13 17:40:00|526.51|518.41|525.88|517.78|526.52|518.42|525.04|516.94|143
1686678300000|2023-06-13 17:45:00|525.83|517.73|526.1|518|526.19|518.09|525.55|517.45|137
1686678600000|2023-06-13 17:50:00|526.09|517.99|525.63|517.53|526.16|518.06|525.39|517.29|186
1686678900000|2023-06-13 17:55:00|525.57|517.47|526.19|518.09|526.32|518.22|525.5|517.4|224
1686679200000|2023-06-13 18:00:00|526.18|518.08|526.41|518.31|526.44|518.34|525.48|517.38|214
1686679500000|2023-06-13 18:05:00|526.44|518.34|527.82|519.72|528.28|520.18|526.32|518.22|459
1686679800000|2023-06-13 18:10:00|527.83|519.73|529.55|521.45|529.55|521.45|527.49|519.39|453
1686680100000|2023-06-13 18:15:00|529.57|521.47|530.82|522.72|531.32|523.22|529.17|521.07|452
1686680400000|2023-06-13 18:20:00|530.89|522.79|530.04|521.94|530.94|522.84|529.55|521.45|346
1686680700000|2023-06-13 18:25:00|529.98|521.88|529.72|521.62|530.18|522.08|529.53|521.43|209
1686681000000|2023-06-13 18:30:00|529.73|521.63|528.49|520.39|529.75|521.65|528.39|520.29|225
1686681300000|2023-06-13 18:35:00|528.5|520.4|528.48|520.38|528.62|520.52|527.86|519.76|239
1686681600000|2023-06-13 18:40:00|528.46|520.36|527.05|518.95|528.53|520.43|526.95|518.85|275
1686681900000|2023-06-13 18:45:00|527|518.9|527.75|519.65|528.07|519.97|526.9|518.8|139
1686682200000|2023-06-13 18:50:00|527.72|519.62|528.28|520.18|528.58|520.48|527.72|519.62|166
1686682500000|2023-06-13 18:55:00|528.23|520.13|528.91|520.81|528.99|520.89|527.95|519.85|330
1686682800000|2023-06-13 19:00:00|528.82|520.72|528.06|519.96|528.9|520.8|527.86|519.76|220
1686683100000|2023-06-13 19:05:00|528|519.9|527.55|519.45|528.14|520.04|527.3|519.2|138
1686683400000|2023-06-13 19:10:00|527.5|519.4|529.38|521.28|529.55|521.45|527.35|519.25|177
1686683700000|2023-06-13 19:15:00|529.35|521.25|529.05|520.95|529.74|521.64|528.6|520.5|158
1686684000000|2023-06-13 19:20:00|529.03|520.93|530.14|522.04|530.34|522.24|529.03|520.93|146
1686684300000|2023-06-13 19:25:00|530.15|522.05|528.7|520.6|530.2|522.1|528.43|520.33|184
1686684600000|2023-06-13 19:30:00|528.75|520.65|528.93|520.83|529.5|521.4|527.95|519.85|221
1686684900000|2023-06-13 19:35:00|528.99|520.89|529.05|520.95|529.23|521.13|528.75|520.65|209
1686685200000|2023-06-13 19:40:00|529.06|520.96|529.7|521.6|529.94|521.84|528.99|520.89|177
1686685500000|2023-06-13 19:45:00|529.71|521.61|530.59|522.49|530.63|522.53|529.64|521.54|204
1686685800000|2023-06-13 19:50:00|530.61|522.51|529.71|521.61|530.67|522.57|529.65|521.55|72
1686686100000|2023-06-13 19:55:00|529.67|521.57|530.05|521.95|530.05|521.95|529.13|521.03|156
1686686400000|2023-06-13 20:00:00|530.02|521.92|529.77|521.67|530.52|522.42|529.14|521.04|209
1686686700000|2023-06-13 20:05:00|529.76|521.66|529.47|521.37|529.76|521.66|528.15|520.05|262
1686687000000|2023-06-13 20:10:00|529.44|521.34|530.03|521.93|530.21|522.11|529.18|521.08|146
1686687300000|2023-06-13 20:15:00|529.96|521.86|530.2|522.1|530.71|522.61|529.38|521.28|191
1686687600000|2023-06-13 20:20:00|530.14|522.04|530.53|522.43|530.55|522.45|529.45|521.35|100
1686687900000|2023-06-13 20:25:00|530.55|522.45|529.89|521.79|530.65|522.55|529.27|521.17|116
1686688200000|2023-06-13 20:30:00|530.44|522.34|532.02|523.92|532.04|523.94|529.69|521.59|470
1686688500000|2023-06-13 20:35:00|532.06|523.96|532.88|524.78|533.04|524.94|531.91|523.81|445
1686688800000|2023-06-13 20:40:00|532.89|524.79|531.19|523.09|533.44|525.34|530.38|522.28|419
1686689100000|2023-06-13 20:45:00|531.17|523.07|533.42|525.32|533.59|525.49|530.8|522.7|440
1686689400000|2023-06-13 20:50:00|533.45|525.35|532.82|524.72|533.54|525.44|532.51|524.41|225
1686689700000|2023-06-13 20:55:00|532.78|524.68|532.2|524.1|532.9|524.8|531.97|523.87|176
1686690000000|2023-06-13 21:00:00|532.21|524.11|533.57|525.47|533.61|525.51|531.93|523.83|229
1686690300000|2023-06-13 21:05:00|533.55|525.45|532.91|524.81|533.67|525.57|532.85|524.75|179
1686690600000|2023-06-13 21:10:00|532.9|524.8|532.89|524.79|533.1|525|532.84|524.74|113
1686690900000|2023-06-13 21:15:00|532.86|524.76|532.53|524.43|532.88|524.78|531.67|523.57|140
1686691200000|2023-06-13 21:20:00|532.51|524.41|531.94|523.84|532.89|524.79|531.55|523.45|152
1686691500000|2023-06-13 21:25:00|531.93|523.83|532.12|524.02|532.17|524.07|531.76|523.66|125
1686691800000|2023-06-13 21:30:00|532.11|524.01|531.48|523.38|532.11|524.01|531.46|523.36|96
1686692100000|2023-06-13 21:35:00|531.55|523.45|530.27|522.17|531.87|523.77|530.23|522.13|117
1686692400000|2023-06-13 21:40:00|530.3|522.2|530.93|522.83|530.93|522.83|530.29|522.19|204
1686692700000|2023-06-13 21:45:00|530.92|522.82|530.92|522.82|530.96|522.86|530.82|522.72|92
1686693000000|2023-06-13 21:50:00|530.91|522.81|531.47|523.37|531.55|523.45|530.91|522.81|81
1686693300000|2023-06-13 21:55:00|531.64|523.54|530.5|522.4|531.97|523.87|530.47|522.37|103
1686693600000|2023-06-13 22:00:00|530.53|522.43|531.94|523.84|532.55|524.45|530.53|522.43|121
1686693900000|2023-06-13 22:05:00|531.98|523.88|530.27|522.17|531.98|523.88|530.27|522.17|121
1686694200000|2023-06-13 22:10:00|530.25|522.15|529.57|521.47|530.52|522.42|529.48|521.38|253
1686694500000|2023-06-13 22:15:00|530.01|521.91|529.54|521.44|530.23|522.13|529.29|521.19|164
1686694800000|2023-06-13 22:20:00|529.53|521.43|529.05|520.95|530|521.9|529.05|520.95|114
1686695100000|2023-06-13 22:25:00|529.06|520.96|528.7|520.6|529.24|521.14|528.65|520.55|175
1686695400000|2023-06-13 22:30:00|528.69|520.59|529.02|520.92|529.53|521.43|528.68|520.58|108
1686695700000|2023-06-13 22:35:00|529.03|520.93|529.34|521.24|529.9|521.8|529.02|520.92|117
1686696000000|2023-06-13 22:40:00|529.35|521.25|529.24|521.14|530.04|521.94|529.16|521.06|144
1686696300000|2023-06-13 22:45:00|529.25|521.15|529.83|521.73|529.9|521.8|529.21|521.11|93
1686696600000|2023-06-13 22:50:00|529.87|521.77|529.73|521.63|530.24|522.14|529.49|521.39|104
1686696900000|2023-06-13 22:55:00|529.68|521.58|529.54|521.44|530.12|522.02|529.35|521.25|101
1686697200000|2023-06-13 23:00:00|529.55|521.45|530.55|522.45|530.83|522.73|529.54|521.44|123
1686697500000|2023-06-13 23:05:00|530.56|522.46|530.6|522.5|530.72|522.62|530.26|522.16|112
1686697800000|2023-06-13 23:10:00|530.65|522.55|531.95|523.85|532.08|523.98|530.47|522.37|181
1686698100000|2023-06-13 23:15:00|531.93|523.83|532.51|524.41|532.54|524.44|531.55|523.45|139
1686698400000|2023-06-13 23:20:00|532.58|524.48|533.56|525.46|534.02|525.92|532.24|524.14|180
1686698700000|2023-06-13 23:25:00|533.51|525.41|533.39|525.29|533.58|525.48|533.22|525.12|119
1686699000000|2023-06-13 23:30:00|533.51|525.41|533.57|525.47|533.62|525.52|532.91|524.81|89
1686699300000|2023-06-13 23:35:00|533.54|525.44|533.47|525.37|533.71|525.61|533.2|525.1|65
1686699600000|2023-06-13 23:40:00|533.42|525.32|533.42|525.32|533.97|525.87|533.3|525.2|137
1686699900000|2023-06-13 23:45:00|533.41|525.31|533.01|524.91|533.44|525.34|532.73|524.63|148
1686700200000|2023-06-13 23:50:00|533.02|524.92|534.38|526.28|534.55|526.45|533.02|524.92|254
1686700500000|2023-06-13 23:55:00|534.39|526.29|534.19|526.09|534.45|526.35|533.42|525.32|178
1686700800000|2023-06-14 00:00:00|534.17|526.07|535.61|527.51|535.71|527.61|533.74|525.64|307
1686701100000|2023-06-14 00:05:00|535.62|527.52|536.26|528.16|536.51|528.41|534.79|526.69|266
1686701400000|2023-06-14 00:10:00|536.47|528.37|536.55|528.45|536.85|528.75|536.15|528.05|210
1686701700000|2023-06-14 00:15:00|536.56|528.46|536.12|528.02|536.65|528.55|534.4|526.3|291
1686702000000|2023-06-14 00:20:00|536.17|528.07|536.3|528.2|536.51|528.41|534.86|526.76|307
1686702300000|2023-06-14 00:25:00|536.32|528.22|533.94|525.84|536.36|528.26|533.25|525.15|355
1686702600000|2023-06-14 00:30:00|533.93|525.83|533.85|525.75|534.52|526.42|532.8|524.7|288
1686702900000|2023-06-14 00:35:00|533.63|525.53|534.36|526.26|535.07|526.97|532.62|524.52|356
1686703200000|2023-06-14 00:40:00|534.41|526.31|535.93|527.83|536.06|527.96|534.41|526.31|450
1686703500000|2023-06-14 00:45:00|535.92|527.82|536.37|528.27|536.41|528.31|535.15|527.05|388
1686703800000|2023-06-14 00:50:00|536.36|528.26|536.36|528.26|536.92|528.82|535.85|527.75|295
1686704100000|2023-06-14 00:55:00|536.4|528.3|536.72|528.62|537.24|529.14|535.63|527.53|275
1686704400000|2023-06-14 01:00:00|536.7|528.6|535.88|527.78|537.15|529.05|535.52|527.42|254
1686704700000|2023-06-14 01:05:00|536.11|528.01|535.89|527.79|536.15|528.05|534.96|526.86|337
1686705000000|2023-06-14 01:10:00|535.88|527.78|536.14|528.04|536.64|528.54|535.51|527.41|269
1686705300000|2023-06-14 01:15:00|536.15|528.05|537.04|528.94|537.92|529.82|536.09|527.99|306
1686705600000|2023-06-14 01:20:00|537.12|529.02|537.24|529.14|537.38|529.28|536.75|528.65|162
1686705900000|2023-06-14 01:25:00|537.08|528.98|536.69|528.59|537.13|529.03|536.62|528.52|179
1686706200000|2023-06-14 01:30:00|536.68|528.58|536.74|528.64|537.2|529.1|536.4|528.3|140
1686706500000|2023-06-14 01:35:00|536.72|528.62|537.54|529.44|537.78|529.68|536.35|528.25|274
1686706800000|2023-06-14 01:40:00|537.46|529.36|538.51|530.41|538.82|530.72|537.46|529.36|256
1686707100000|2023-06-14 01:45:00|538.47|530.37|538.61|530.51|538.96|530.86|538.2|530.1|125
1686707400000|2023-06-14 01:50:00|538.65|530.55|540.75|532.65|541.07|532.97|538.65|530.55|395
1686707700000|2023-06-14 01:55:00|540.83|532.73|540.84|532.74|540.91|532.81|540.38|532.28|116
1686708000000|2023-06-14 02:00:00|540.93|532.83|540.5|532.4|541.09|532.99|540.41|532.31|164
1686708300000|2023-06-14 02:05:00|540.47|532.37|540.34|532.24|540.52|532.42|539.52|531.42|138
1686708600000|2023-06-14 02:10:00|540.73|532.63|540.88|532.78|541|532.9|540.65|532.55|51
1686708900000|2023-06-14 02:15:00|540.89|532.79|540.29|532.19|540.89|532.79|540.29|532.19|43
1686709200000|2023-06-14 02:20:00|540.1|532|539.95|531.85|540.1|532|539.8|531.7|27
1686709500000|2023-06-14 02:25:00|540.1|532|539.64|531.54|540.14|532.04|539.62|531.52|53
1686709800000|2023-06-14 02:30:00|539.67|531.57|541.46|533.36|541.58|533.48|539.51|531.41|160
1686710100000|2023-06-14 02:35:00|541.45|533.35|541.8|533.7|541.88|533.78|541.11|533.01|147
1686710400000|2023-06-14 02:40:00|541.52|533.42|539.37|531.27|541.67|533.57|539.29|531.19|149
1686710700000|2023-06-14 02:45:00|539.36|531.26|539.9|531.8|540.47|532.37|539.28|531.18|105
1686711000000|2023-06-14 02:50:00|540.13|532.03|541.3|533.2|541.4|533.3|540.06|531.96|162
1686711300000|2023-06-14 02:55:00|541.31|533.21|541.69|533.59|542.22|534.12|541.25|533.15|209
1686711600000|2023-06-14 03:00:00|541.7|533.6|540.05|531.95|541.89|533.79|539.95|531.85|182
1686711900000|2023-06-14 03:05:00|540.02|531.92|539.23|531.13|540.21|532.11|539.23|531.13|54
1686712200000|2023-06-14 03:10:00|539.87|531.77|540.1|532|540.37|532.27|539.85|531.75|17
1686712800000|2023-06-14 03:20:00|540.39|532.29|540.1|532|540.6|532.5|540.1|532|12
1686713100000|2023-06-14 03:25:00|539.97|531.87|539.84|531.74|540.1|532|539.84|531.74|7
1686713400000|2023-06-14 03:30:00|539.6|531.5|540.8|532.7|540.92|532.82|539.59|531.49|141
1686713700000|2023-06-14 03:35:00|540.73|532.63|541.34|533.24|541.41|533.31|540.73|532.63|91
1686714000000|2023-06-14 03:40:00|541.37|533.27|541.17|533.07|541.76|533.66|541.17|533.07|95
1686714300000|2023-06-14 03:45:00|541.35|533.25|542.25|534.15|542.49|534.39|541.3|533.2|88
1686714600000|2023-06-14 03:50:00|542.23|534.13|542.87|534.77|543.67|535.57|541.85|533.75|174
1686714900000|2023-06-14 03:55:00|542.8|534.7|543.55|535.45|543.63|535.53|542.8|534.7|212
1686715200000|2023-06-14 04:00:00|543.56|535.46|543.97|535.87|544.18|536.08|542.8|534.7|348
1686715500000|2023-06-14 04:05:00|543.98|535.88|542.92|534.82|544.16|536.06|542.42|534.32|349
1686715800000|2023-06-14 04:10:00|542.85|534.75|543.33|535.23|543.64|535.54|542.24|534.14|277
1686716100000|2023-06-14 04:15:00|543.31|535.21|543.17|535.07|543.47|535.37|542.58|534.48|287
1686716400000|2023-06-14 04:20:00|543.18|535.08|543.82|535.72|543.83|535.73|542.95|534.85|263
1686716700000|2023-06-14 04:25:00|543.8|535.7|544.16|536.06|544.19|536.09|543.13|535.03|173
1686717000000|2023-06-14 04:30:00|544.14|536.04|544.03|535.93|544.5|536.4|543.99|535.89|120
1686717300000|2023-06-14 04:35:00|544.01|535.91|544.03|535.93|544.27|536.17|543.25|535.15|188
1686717600000|2023-06-14 04:40:00|544.11|536.01|544.17|536.07|544.5|536.4|543.62|535.52|253
1686717900000|2023-06-14 04:45:00|544.19|536.09|543.01|534.91|544.2|536.1|542.91|534.81|331
1686718200000|2023-06-14 04:50:00|543.04|534.94|542.41|534.31|543.17|535.07|542.37|534.27|122
1686718500000|2023-06-14 04:55:00|542.34|534.24|544.03|535.93|544.08|535.98|542.34|534.24|157
1686718800000|2023-06-14 05:00:00|544.14|536.04|544.58|536.48|545.37|537.27|543.2|535.1|392
1686719100000|2023-06-14 05:05:00|544.62|536.52|543.61|535.51|544.89|536.79|543.36|535.26|218
1686719400000|2023-06-14 05:10:00|543.6|535.5|543.3|535.2|543.69|535.59|542.59|534.49|213
1686719700000|2023-06-14 05:15:00|543.52|535.42|542.25|534.15|543.52|535.42|542.21|534.11|163
1686720000000|2023-06-14 05:20:00|542.18|534.08|540.8|532.7|542.68|534.58|540.75|532.65|148
1686720300000|2023-06-14 05:25:00|540.7|532.6|541.77|533.67|541.81|533.71|540.68|532.58|152
1686720600000|2023-06-14 05:30:00|541.7|533.6|540.75|532.65|541.86|533.76|540.45|532.35|286
1686720900000|2023-06-14 05:35:00|540.77|532.67|542.56|534.46|542.6|534.5|540.54|532.44|290
1686721200000|2023-06-14 05:40:00|542.55|534.45|540.6|532.5|542.8|534.7|540.55|532.45|407
1686721500000|2023-06-14 05:45:00|540.57|532.47|541.34|533.24|541.85|533.75|540.55|532.45|293
1686721800000|2023-06-14 05:50:00|541.32|533.22|542.3|534.2|542.39|534.29|541.32|533.22|248
1686722100000|2023-06-14 05:55:00|542.27|534.17|541.44|533.34|542.74|534.64|541.44|533.34|219
1686722400000|2023-06-14 06:00:00|541.44|533.34|541.48|533.38|541.75|533.65|540.68|532.58|226
1686722700000|2023-06-14 06:05:00|541.49|533.39|543.05|534.95|543.08|534.98|541.4|533.3|233
1686723000000|2023-06-14 06:10:00|543.04|534.94|542.5|534.4|543.2|535.1|542.26|534.16|188
1686723300000|2023-06-14 06:15:00|542.59|534.49|542.41|534.31|542.67|534.57|542.25|534.15|165
1686723600000|2023-06-14 06:20:00|542.42|534.32|543.45|535.35|543.5|535.4|542.3|534.2|127
1686723900000|2023-06-14 06:25:00|543.49|535.39|543.97|535.87|544.48|536.38|543.44|535.34|139
1686724200000|2023-06-14 06:30:00|543.96|535.86|544.3|536.2|544.65|536.55|543.5|535.4|114
1686724500000|2023-06-14 06:35:00|544.32|536.22|543.05|534.95|544.52|536.42|542.5|534.4|92
1686724800000|2023-06-14 06:40:00|543.6|535.5|542.88|534.78|544.02|535.92|542.87|534.77|164
1686725100000|2023-06-14 06:45:00|542.86|534.76|542.93|534.83|543.23|535.13|542.29|534.19|131
1686725400000|2023-06-14 06:50:00|542.9|534.8|543.13|535.03|543.38|535.28|542.85|534.75|96
1686725700000|2023-06-14 06:55:00|543.15|535.05|542.34|534.24|543.15|535.05|542.27|534.17|40
1686726000000|2023-06-14 07:00:00|542.33|534.23|542.41|534.31|543.29|535.19|542.24|534.14|189
1686726300000|2023-06-14 07:05:00|542.42|534.32|543.17|535.07|543.21|535.11|542.3|534.2|110
1686726600000|2023-06-14 07:10:00|543.18|535.08|543.9|535.8|544.02|535.92|543.18|535.08|114
1686726900000|2023-06-14 07:15:00|543.87|535.77|542.11|534.01|543.87|535.77|542.03|533.93|143
1686727200000|2023-06-14 07:20:00|542.09|533.99|540.6|532.5|542.09|533.99|540.3|532.2|296
1686727500000|2023-06-14 07:25:00|541.13|533.03|541.18|533.08|541.94|533.84|541.13|533.03|40
1686727800000|2023-06-14 07:30:00|541.67|533.57|541.8|533.7|541.87|533.77|541.35|533.25|119
1686728100000|2023-06-14 07:35:00|541.78|533.68|540.77|532.67|541.78|533.68|540.62|532.52|22
1686728400000|2023-06-14 07:40:00|540.78|532.68|540.56|532.46|540.93|532.83|540.45|532.35|60
1686728700000|2023-06-14 07:45:00|540.55|532.45|541.86|533.76|541.87|533.77|540.5|532.4|79
1686729000000|2023-06-14 07:50:00|541.85|533.75|541.5|533.4|542.65|534.55|541.46|533.36|157
1686729300000|2023-06-14 07:55:00|541.55|533.45|542.02|533.92|542.24|534.14|541.17|533.07|275
1686729600000|2023-06-14 08:00:00|542.01|533.91|541.72|533.62|542.04|533.94|541.3|533.2|226
1686729900000|2023-06-14 08:05:00|541.74|533.64|541.79|533.69|541.98|533.88|541.18|533.08|296
1686730200000|2023-06-14 08:10:00|541.81|533.71|543.06|534.96|543.23|535.13|541.55|533.45|209
1686730500000|2023-06-14 08:15:00|543.04|534.94|543.78|535.68|544.47|536.37|543|534.9|65
1686730800000|2023-06-14 08:20:00|543.69|535.59|544.04|535.94|544.13|536.03|542.82|534.72|322
1686731100000|2023-06-14 08:25:00|544.03|535.93|544.44|536.34|544.49|536.39|543.7|535.6|320
1686731400000|2023-06-14 08:30:00|544.63|536.53|543.94|535.84|544.9|536.8|543.9|535.8|214
1686731700000|2023-06-14 08:35:00|543.91|535.81|544.53|536.43|545.43|537.33|543.28|535.18|696
1686732000000|2023-06-14 08:40:00|544.58|536.48|545.05|536.95|545.62|537.52|544.58|536.48|322
1686732300000|2023-06-14 08:45:00|544.92|536.82|545.41|537.31|545.85|537.75|544.84|536.74|86
1686732600000|2023-06-14 08:50:00|545.44|537.34|544.76|536.66|545.44|537.34|544.1|536|208
1686732900000|2023-06-14 08:55:00|544.7|536.6|544.95|536.85|545.47|537.37|544.25|536.15|277
1686733200000|2023-06-14 09:00:00|545.28|537.18|544.56|536.46|545.96|537.86|544.49|536.39|187
1686733500000|2023-06-14 09:05:00|544.55|536.45|543.53|535.43|544.56|536.46|543.47|535.37|148
1686733800000|2023-06-14 09:10:00|543.52|535.42|542.96|534.86|543.67|535.57|542.89|534.79|144
1686734100000|2023-06-14 09:15:00|543.01|534.91|543.53|535.43|543.68|535.58|542.8|534.7|109
1686734400000|2023-06-14 09:20:00|543.64|535.54|543.86|535.76|544|535.9|543.55|535.45|89
1686734700000|2023-06-14 09:25:00|543.84|535.74|543.48|535.38|543.93|535.83|543.13|535.03|143
1686735000000|2023-06-14 09:30:00|543.46|535.36|543.99|535.89|544.4|536.3|542.86|534.76|131
1686735300000|2023-06-14 09:35:00|543.98|535.88|544.95|536.85|544.99|536.89|543.91|535.81|139
1686735600000|2023-06-14 09:40:00|544.91|536.81|544.59|536.49|545.09|536.99|544.25|536.15|327
1686735900000|2023-06-14 09:45:00|544.58|536.48|545.23|537.13|545.36|537.26|544.49|536.39|300
1686736200000|2023-06-14 09:50:00|545.14|537.04|545.41|537.31|545.42|537.32|545.14|537.04|39
1686736500000|2023-06-14 09:55:00|545.4|537.3|545.22|537.12|545.44|537.34|544.61|536.51|120
1686736800000|2023-06-14 10:00:00|545.16|537.06|545.27|537.17|545.73|537.63|544.99|536.89|195
1686737100000|2023-06-14 10:05:00|545.22|537.12|544.6|536.5|545.27|537.17|544.19|536.09|63
1686737400000|2023-06-14 10:10:00|544.62|536.52|544.35|536.25|544.63|536.53|544|535.9|170
1686737700000|2023-06-14 10:15:00|544.3|536.2|543.59|535.49|544.35|536.25|543.54|535.44|155
1686738000000|2023-06-14 10:20:00|543.7|535.6|543.92|535.82|544.02|535.92|543.45|535.35|136
1686738300000|2023-06-14 10:25:00|544.16|536.06|544.73|536.63|544.9|536.8|544.16|536.06|89
1686738600000|2023-06-14 10:30:00|544.77|536.67|543.66|535.56|544.82|536.72|543.44|535.34|271
1686738900000|2023-06-14 10:35:00|543.61|535.51|544.55|536.45|544.56|536.46|543.57|535.47|222
1686739200000|2023-06-14 10:40:00|544.56|536.46|543.8|535.7|544.77|536.67|543.72|535.62|131
1686739500000|2023-06-14 10:45:00|543.78|535.68|544.55|536.45|544.67|536.57|543.78|535.68|208
1686739800000|2023-06-14 10:50:00|544.54|536.44|543.82|535.72|544.69|536.59|543.82|535.72|132
1686740100000|2023-06-14 10:55:00|543.84|535.74|544.6|536.5|544.67|536.57|543.82|535.72|54
1686740400000|2023-06-14 11:00:00|544.65|536.55|545.02|536.92|545.12|537.02|544.52|536.42|226
1686740700000|2023-06-14 11:05:00|544.71|536.61|544.48|536.38|545.02|536.92|544.45|536.35|114
1686741000000|2023-06-14 11:10:00|544.51|536.41|544.5|536.4|544.58|536.48|544.21|536.11|30
1686741300000|2023-06-14 11:15:00|544.48|536.38|544.49|536.39|544.49|536.39|543.93|535.83|45
1686741600000|2023-06-14 11:20:00|544.48|536.38|544.48|536.38|544.97|536.87|544.25|536.15|231
1686741900000|2023-06-14 11:25:00|544.44|536.34|544.37|536.27|544.62|536.52|544.13|536.03|93
1686742200000|2023-06-14 11:30:00|544.34|536.24|545.51|537.41|546.1|538|544.34|536.24|292
1686742500000|2023-06-14 11:35:00|545.53|537.43|544.51|536.41|545.57|537.47|544.45|536.35|210
1686742800000|2023-06-14 11:40:00|544.43|536.33|543.88|535.78|544.72|536.62|543.61|535.51|125
1686743100000|2023-06-14 11:45:00|543.9|535.8|543.83|535.73|544.06|535.96|543.65|535.55|115
1686743400000|2023-06-14 11:50:00|543.84|535.74|542.63|534.53|543.93|535.83|542.58|534.48|130
1686743700000|2023-06-14 11:55:00|542.68|534.58|543.9|535.8|543.9|535.8|542.67|534.57|191
1686744000000|2023-06-14 12:00:00|543.89|535.79|543.24|535.14|544.05|535.95|543.19|535.09|254
1686744300000|2023-06-14 12:05:00|543.21|535.11|543.65|535.55|543.65|535.55|542.9|534.8|192
1686744600000|2023-06-14 12:10:00|543.64|535.54|543.13|535.03|543.69|535.59|543.05|534.95|83
1686744900000|2023-06-14 12:15:00|543.17|535.07|544.43|536.33|544.44|536.34|543.12|535.02|157
1686745200000|2023-06-14 12:20:00|544.42|536.32|543.24|535.14|544.56|536.46|543.23|535.13|99
1686745500000|2023-06-14 12:25:00|543.13|535.03|543.31|535.21|543.69|535.59|542.84|534.74|263
1686745800000|2023-06-14 12:30:00|543.25|535.15|542.94|534.84|543.55|535.45|542.03|533.93|337
1686746100000|2023-06-14 12:35:00|542.95|534.85|542.99|534.89|543.23|535.13|542.08|533.98|302
1686746400000|2023-06-14 12:40:00|543|534.9|541.73|533.63|543.06|534.96|541.68|533.58|250
1686746700000|2023-06-14 12:45:00|542.09|533.99|542.12|534.02|542.34|534.24|541.5|533.4|199
1686747000000|2023-06-14 12:50:00|542.02|533.92|542.52|534.42|542.62|534.52|541.82|533.72|183
1686747300000|2023-06-14 12:55:00|542.6|534.5|542.31|534.21|543.49|535.39|541.9|533.8|219
1686747600000|2023-06-14 13:00:00|542.32|534.22|540.82|532.72|542.32|534.22|540.79|532.69|183
1686747900000|2023-06-14 13:05:00|540.87|532.77|540.48|532.38|541.07|532.97|540.43|532.33|161
1686748200000|2023-06-14 13:10:00|540.47|532.37|541.15|533.05|541.6|533.5|540.46|532.36|185
1686748500000|2023-06-14 13:15:00|541.13|533.03|541.21|533.11|541.77|533.67|540.16|532.06|182
1686748800000|2023-06-14 13:20:00|541.17|533.07|541.44|533.34|541.89|533.79|541.03|532.93|245
1686749100000|2023-06-14 13:25:00|541.54|533.44|540.9|532.8|541.62|533.52|540.9|532.8|27
1686749400000|2023-06-14 13:30:00|541.84|533.74|541.84|533.74|541.84|533.74|541.34|533.24|3
1686750000000|2023-06-14 13:40:00|540.43|532.33|540.43|532.33|540.43|532.33|540.43|532.33|1
1686750300000|2023-06-14 13:45:00|540.44|532.34|539.34|531.24|540.72|532.62|539.24|531.14|170
1686750600000|2023-06-14 13:50:00|539.39|531.29|540.77|532.67|540.82|532.72|539.29|531.19|153
1686750900000|2023-06-14 13:55:00|540.73|532.63|540.38|532.28|540.82|532.72|539.78|531.68|106
1686751200000|2023-06-14 14:00:00|539.85|531.75|540.64|532.54|540.69|532.59|539.8|531.7|121
1686751500000|2023-06-14 14:05:00|541.29|533.19|541.62|533.52|542.09|533.99|541.06|532.96|100
1686751800000|2023-06-14 14:10:00|541.67|533.57|541.85|533.75|542.2|534.1|541.66|533.56|80
1686752100000|2023-06-14 14:15:00|541.89|533.79|542.12|534.02|542.51|534.41|541.28|533.18|144
1686752400000|2023-06-14 14:20:00|542.14|534.04|542.5|534.4|542.61|534.51|541.93|533.83|206
1686752700000|2023-06-14 14:25:00|542|533.9|541.92|533.82|542|533.9|541.72|533.62|19
1686753000000|2023-06-14 14:30:00|541.94|533.84|540.71|532.61|542|533.9|540.46|532.36|64
1686753300000|2023-06-14 14:35:00|540.76|532.66|542.7|534.6|542.78|534.68|540.76|532.66|85
1686753600000|2023-06-14 14:40:00|542.71|534.61|543.46|535.36|543.71|535.61|542.57|534.47|92
1686753900000|2023-06-14 14:45:00|543.47|535.37|544.51|536.41|544.66|536.56|543.22|535.12|144
1686754200000|2023-06-14 14:50:00|544.7|536.6|544.83|536.73|545.5|537.4|544.44|536.34|35
1686754500000|2023-06-14 14:55:00|545|536.9|544.73|536.63|545|536.9|544.61|536.51|13
1686754800000|2023-06-14 15:00:00|544.7|536.6|544.46|536.36|544.76|536.66|543.75|535.65|166
1686755100000|2023-06-14 15:05:00|544.49|536.39|545.1|537|545.26|537.16|544.45|536.35|11
1686755400000|2023-06-14 15:10:00|545.26|537.16|545.23|537.13|545.26|537.16|545.23|537.13|2
1686755700000|2023-06-14 15:15:00|545.26|537.16|545.61|537.51|545.61|537.51|545.26|537.16|4
1686756000000|2023-06-14 15:20:00|544.64|536.54|545.02|536.92|545.06|536.96|544.64|536.54|7
1686756300000|2023-06-14 15:25:00|545.36|537.26|544.53|536.43|545.39|537.29|544.53|536.43|82
1686756600000|2023-06-14 15:30:00|544.5|536.4|544.23|536.13|544.73|536.63|544.23|536.13|70
1686756900000|2023-06-14 15:35:00|544.49|536.39|545.24|537.14|545.76|537.66|544.22|536.12|96
1686757200000|2023-06-14 15:40:00|545.26|537.16|545.26|537.16|545.86|537.76|545.18|537.08|82
1686757500000|2023-06-14 15:45:00|545.08|536.98|543.74|535.64|545.24|537.14|543.69|535.59|110
1686757800000|2023-06-14 15:50:00|543.71|535.61|542.95|534.85|543.72|535.62|542.71|534.61|136
1686758100000|2023-06-14 15:55:00|542.93|534.83|543.58|535.48|543.66|535.56|542.8|534.7|97
1686758400000|2023-06-14 16:00:00|543.53|535.43|542.58|534.48|543.59|535.49|542.48|534.38|138
1686758700000|2023-06-14 16:05:00|542.57|534.47|541.74|533.64|542.57|534.47|541.36|533.26|97
1686759000000|2023-06-14 16:10:00|541.85|533.75|543.27|535.17|543.27|535.17|541.79|533.69|41
1686759300000|2023-06-14 16:15:00|543.01|534.91|544.22|536.12|544.48|536.38|542.76|534.66|59
1686759900000|2023-06-14 16:25:00|544.82|536.72|545.19|537.09|545.21|537.11|544.82|536.72|11
1686760200000|2023-06-14 16:30:00|545.14|537.04|545.81|537.71|545.81|537.71|545.05|536.95|105
1686760500000|2023-06-14 16:35:00|545.8|537.7|545.42|537.32|546.08|537.98|545.18|537.08|146
1686760800000|2023-06-14 16:40:00|545.41|537.31|544.81|536.71|545.65|537.55|544.81|536.71|26
1686761100000|2023-06-14 16:45:00|544.82|536.72|544.3|536.2|545|536.9|544.23|536.13|44
1686761400000|2023-06-14 16:50:00|544.25|536.15|544.48|536.38|544.78|536.68|544.2|536.1|70
1686761700000|2023-06-14 16:55:00|544.5|536.4|544.42|536.32|544.82|536.72|544.17|536.07|73
1686762000000|2023-06-14 17:00:00|544.76|536.66|545.84|537.74|545.84|537.74|544.76|536.66|14
1686762300000|2023-06-14 17:05:00|545.34|537.24|545.93|537.83|546.01|537.91|544.93|536.83|56
1686762600000|2023-06-14 17:10:00|545.82|537.72|543.46|535.36|546.02|537.92|543.46|535.36|53
1686762900000|2023-06-14 17:15:00|543.45|535.35|543.94|535.84|544.15|536.05|543.17|535.07|226
1686763200000|2023-06-14 17:20:00|543.93|535.83|545.38|537.28|545.56|537.46|543.85|535.75|100
1686763500000|2023-06-14 17:25:00|545.29|537.19|545.44|537.34|545.79|537.69|545.21|537.11|54
1686763800000|2023-06-14 17:30:00|545.42|537.32|547.55|539.45|548.75|540.65|545.36|537.26|137
1686764100000|2023-06-14 17:35:00|547.58|539.48|549.91|541.81|550.86|542.76|547.39|539.29|468
1686764400000|2023-06-14 17:40:00|549.94|541.84|549.35|541.25|549.99|541.89|548.96|540.86|345
1686764700000|2023-06-14 17:45:00|549.31|541.21|550.52|542.42|550.72|542.62|548.84|540.74|396
1686765000000|2023-06-14 17:50:00|550.51|542.41|550.45|542.35|550.99|542.89|549.97|541.87|537
1686765300000|2023-06-14 17:55:00|550.47|542.37|551.31|543.21|551.52|543.42|549.52|541.42|473
1686765600000|2023-06-14 18:00:00|551.23|543.13|546.4|538.3|552.98|544.88|544.72|536.62|971
1686765900000|2023-06-14 18:05:00|546.41|538.31|544.92|536.82|546.46|538.36|540.04|531.94|962
1686766200000|2023-06-14 18:10:00|544.94|536.84|545|536.9|546.8|538.7|544.12|536.02|814
1686766500000|2023-06-14 18:15:00|545.04|536.94|543.9|535.8|545.36|537.26|542.86|534.76|769
1686766800000|2023-06-14 18:20:00|543.82|535.72|548.3|540.2|549.3|541.2|543.67|535.57|616
1686767100000|2023-06-14 18:25:00|548.26|540.16|547.04|538.94|549.12|541.02|546.64|538.54|617
1686767400000|2023-06-14 18:30:00|547.06|538.96|548.3|540.2|548.45|540.35|546.32|538.22|711
1686767700000|2023-06-14 18:35:00|548.27|540.17|552.21|544.11|553.11|545.01|547.86|539.76|731
1686768000000|2023-06-14 18:40:00|552.22|544.12|553.38|545.28|553.67|545.57|550.84|542.74|596
1686768300000|2023-06-14 18:45:00|553.42|545.32|550.92|542.82|553.93|545.83|550.83|542.73|620
1686768600000|2023-06-14 18:50:00|550.91|542.81|552|543.9|552.55|544.45|549.78|541.68|605
1686768900000|2023-06-14 18:55:00|552.35|544.25|553.02|544.92|553.18|545.08|551.75|543.65|401
1686769200000|2023-06-14 19:00:00|553.05|544.95|552.3|544.2|553.47|545.37|551.32|543.22|507
1686769500000|2023-06-14 19:05:00|552.29|544.19|554.28|546.18|554.36|546.26|552.07|543.97|423
1686769800000|2023-06-14 19:10:00|554.32|546.22|554.46|546.36|555.11|547.01|553.75|545.65|434
1686770100000|2023-06-14 19:15:00|554.31|546.21|551.9|543.8|554.48|546.38|550.53|542.43|712
1686770400000|2023-06-14 19:20:00|551.89|543.79|553.08|544.98|554.38|546.28|551.73|543.63|643
1686770700000|2023-06-14 19:25:00|553.04|544.94|552.44|544.34|553.43|545.33|552.31|544.21|337
1686771000000|2023-06-14 19:30:00|552.49|544.39|551.68|543.58|552.64|544.54|551.4|543.3|471
1686771300000|2023-06-14 19:35:00|551.65|543.55|551.98|543.88|552.32|544.22|551.23|543.13|369
1686771600000|2023-06-14 19:40:00|552.05|543.95|551.29|543.19|553.59|545.49|551.29|543.19|427
1686771900000|2023-06-14 19:45:00|551.26|543.16|551.71|543.61|552.84|544.74|551.25|543.15|454
1686772200000|2023-06-14 19:50:00|551.7|543.6|549.57|541.47|552.05|543.95|549.25|541.15|462
1686772500000|2023-06-14 19:55:00|549.54|541.44|549.08|540.98|550.1|542|548.45|540.35|235
1686772800000|2023-06-14 20:00:00|549.15|541.05|545.69|537.59|549.33|541.23|544.09|535.99|509
1686773100000|2023-06-14 20:05:00|545.68|537.58|536.66|528.56|545.69|537.59|532.01|523.91|762
1686773400000|2023-06-14 20:10:00|536.63|528.53|537.15|529.05|537.81|529.71|535.15|527.05|617
1686773700000|2023-06-14 20:15:00|537.18|529.08|535.22|527.12|537.18|529.08|532.94|524.84|731
1686774000000|2023-06-14 20:20:00|535.17|527.07|537.76|529.66|538.09|529.99|534.8|526.7|703
1686774300000|2023-06-14 20:25:00|537.79|529.69|539.01|530.91|539.33|531.23|537.62|529.52|573
1686774600000|2023-06-14 20:30:00|539.08|530.98|530.78|522.68|539.4|531.3|524.09|515.99|913
1686774900000|2023-06-14 20:35:00|530.8|522.7|532.46|524.36|532.92|524.82|529.05|520.95|820
1686775200000|2023-06-14 20:40:00|532.47|524.37|530.38|522.28|532.89|524.79|530.04|521.94|865
1686775500000|2023-06-14 20:45:00|530.34|522.24|523.58|515.48|531.78|523.68|520.47|512.37|956
1686775800000|2023-06-14 20:50:00|523.51|515.41|525.35|517.25|527.38|519.28|520.58|512.48|930
1686776100000|2023-06-14 20:55:00|525.42|517.32|521.49|513.39|526.35|518.25|519.43|511.33|940
1686776400000|2023-06-14 21:00:00|521.53|513.43|527.54|519.44|527.78|519.68|519.48|511.38|970
1686776700000|2023-06-14 21:05:00|527.57|519.47|528.42|520.32|529.54|521.44|527.18|519.08|920
1686777000000|2023-06-14 21:10:00|528.44|520.34|529.41|521.31|529.54|521.44|527.44|519.34|762
1686777300000|2023-06-14 21:15:00|529.43|521.33|530.63|522.53|530.67|522.57|528.28|520.18|695
1686777600000|2023-06-14 21:20:00|530.64|522.54|528.8|520.7|530.9|522.8|528.24|520.14|596
1686777900000|2023-06-14 21:25:00|528.86|520.76|528.87|520.77|529.43|521.33|528.42|520.32|495
1686778200000|2023-06-14 21:30:00|528.9|520.8|530.41|522.31|530.44|522.34|528.01|519.91|443
1686778500000|2023-06-14 21:35:00|530.43|522.33|530.17|522.07|530.45|522.35|529.58|521.48|364
1686778800000|2023-06-14 21:40:00|530.16|522.06|529.9|521.8|530.19|522.09|528.94|520.84|265
1686779100000|2023-06-14 21:45:00|529.89|521.79|529.02|520.92|529.89|521.79|528.41|520.31|295
1686779400000|2023-06-14 21:50:00|529.01|520.91|530.05|521.95|530.06|521.96|528.93|520.83|266
1686779700000|2023-06-14 21:55:00|530.06|521.96|532.52|524.42|532.6|524.5|530.05|521.95|538
1686780000000|2023-06-14 22:00:00|532.55|524.45|532.3|524.2|532.96|524.86|531|522.9|595
1686780300000|2023-06-14 22:05:00|532.32|524.22|532.82|524.72|532.82|524.72|531.39|523.29|348
1686780600000|2023-06-14 22:10:00|532.85|524.75|532.23|524.13|533.1|525|531.88|523.78|219
1686780900000|2023-06-14 22:15:00|532.22|524.12|531.36|523.26|532.22|524.12|530.44|522.34|173
1686781200000|2023-06-14 22:20:00|531.33|523.23|530.72|522.62|531.33|523.23|530.33|522.23|204
1686781500000|2023-06-14 22:25:00|530.69|522.59|529.33|521.23|531.15|523.05|529.27|521.17|168
1686781800000|2023-06-14 22:30:00|529.29|521.19|529.5|521.4|529.64|521.54|528.52|520.42|226
1686782100000|2023-06-14 22:35:00|529.49|521.39|527.83|519.73|529.5|521.4|526.72|518.62|524
1686782400000|2023-06-14 22:40:00|527.82|519.72|526.96|518.86|528.52|520.42|526.19|518.09|515
1686782700000|2023-06-14 22:45:00|526.99|518.89|526.76|518.66|527.1|519|526.3|518.2|331
1686783000000|2023-06-14 22:50:00|526.73|518.63|527.58|519.48|527.73|519.63|526.36|518.26|342
1686783300000|2023-06-14 22:55:00|527.63|519.53|527.45|519.35|527.77|519.67|527.05|518.95|258
1686783600000|2023-06-14 23:00:00|527.42|519.32|526.94|518.84|527.95|519.85|526.93|518.83|261
1686783900000|2023-06-14 23:05:00|526.93|518.83|526.2|518.1|526.97|518.87|525.78|517.68|479
1686784200000|2023-06-14 23:10:00|526.11|518.01|526.55|518.45|527.96|519.86|526.11|518.01|335
1686784500000|2023-06-14 23:15:00|526.54|518.44|528.72|520.62|528.81|520.71|526.21|518.11|365
1686784800000|2023-06-14 23:20:00|528.7|520.6|527.99|519.89|528.92|520.82|527.75|519.65|348
1686785100000|2023-06-14 23:25:00|528.03|519.93|527.85|519.75|528.17|520.07|527.31|519.21|235
1686785400000|2023-06-14 23:30:00|527.83|519.73|528.45|520.35|529|520.9|527.72|519.62|214
1686785700000|2023-06-14 23:35:00|528.43|520.33|527.91|519.81|528.43|520.33|527.86|519.76|129
1686786000000|2023-06-14 23:40:00|527.9|519.8|527.87|519.77|528.02|519.92|526.82|518.72|112
1686786300000|2023-06-14 23:45:00|527.88|519.78|529.76|521.66|529.94|521.84|527.51|519.41|278
1686786600000|2023-06-14 23:50:00|529.83|521.73|528.3|520.2|529.87|521.77|528.22|520.12|290
1686786900000|2023-06-14 23:55:00|528.18|520.08|529.15|521.05|529.23|521.13|528.07|519.97|198
1686787200000|2023-06-15 00:00:00|529.16|521.06|529.65|521.55|529.73|521.63|528.12|520.02|334
1686787500000|2023-06-15 00:05:00|529.66|521.56|529.89|521.79|530.04|521.94|528.61|520.51|297
1686787800000|2023-06-15 00:10:00|529.86|521.76|530.46|522.36|530.76|522.66|529.75|521.65|326
1686788100000|2023-06-15 00:15:00|530.47|522.37|530.34|522.24|530.64|522.54|529.29|521.19|279
1686788400000|2023-06-15 00:20:00|530.42|522.32|530.92|522.82|531.03|522.93|529.57|521.47|192
1686788700000|2023-06-15 00:25:00|530.86|522.76|532.26|524.16|532.28|524.18|530.86|522.76|264
1686789000000|2023-06-15 00:30:00|532.27|524.17|532.03|523.93|532.84|524.74|532.01|523.91|248
1686789300000|2023-06-15 00:35:00|532.04|523.94|532.14|524.04|532.73|524.63|532.02|523.92|141
1686789600000|2023-06-15 00:40:00|532.12|524.02|534.08|525.98|534.29|526.19|531.84|523.74|255
1686789900000|2023-06-15 00:45:00|534.12|526.02|534.89|526.79|534.89|526.79|533.39|525.29|219
1686790200000|2023-06-15 00:50:00|534.88|526.78|537.21|529.11|537.32|529.22|534.78|526.68|241
1686790500000|2023-06-15 00:55:00|537.2|529.1|536.02|527.92|537.3|529.2|535.47|527.37|290
1686790800000|2023-06-15 01:00:00|536.03|527.93|535.68|527.58|536.93|528.83|535.14|527.04|439
1686791100000|2023-06-15 01:05:00|535.67|527.57|536.76|528.66|536.81|528.71|535.67|527.57|325
1686791400000|2023-06-15 01:10:00|536.78|528.68|538.15|530.05|538.37|530.27|536.51|528.41|307
1686791700000|2023-06-15 01:15:00|538.19|530.09|536.13|528.03|538.23|530.13|535.91|527.81|374
1686792000000|2023-06-15 01:20:00|536.08|527.98|535.34|527.24|536.36|528.26|535.21|527.11|301
1686792300000|2023-06-15 01:25:00|535.35|527.25|535.17|527.07|535.57|527.47|534.92|526.82|348
1686792600000|2023-06-15 01:30:00|535.23|527.13|534.84|526.74|535.73|527.63|534.82|526.72|235
1686792900000|2023-06-15 01:35:00|534.85|526.75|534.11|526.01|534.94|526.84|533.8|525.7|301
1686793200000|2023-06-15 01:40:00|534.06|525.96|534.02|525.92|534.74|526.64|533.71|525.61|284
1686793500000|2023-06-15 01:45:00|534.01|525.91|532.65|524.55|534.07|525.97|532.11|524.01|269
1686793800000|2023-06-15 01:50:00|532.66|524.56|532.24|524.14|532.67|524.57|531.04|522.94|435
1686794100000|2023-06-15 01:55:00|532.17|524.07|532.13|524.03|532.48|524.38|531.75|523.65|286
1686794400000|2023-06-15 02:00:00|532.12|524.02|531.57|523.47|532.59|524.49|531.46|523.36|230
1686794700000|2023-06-15 02:05:00|531.55|523.45|530.71|522.61|531.97|523.87|530.28|522.18|251
1686795000000|2023-06-15 02:10:00|530.76|522.66|529.82|521.72|531.03|522.93|529.81|521.71|145
1686795300000|2023-06-15 02:15:00|529.75|521.65|529.03|520.93|529.94|521.84|529.03|520.93|159
1686795600000|2023-06-15 02:20:00|528.98|520.88|530.55|522.45|530.6|522.5|528.98|520.88|130
1686795900000|2023-06-15 02:25:00|530.6|522.5|533.14|525.04|533.26|525.16|530.6|522.5|220
1686796200000|2023-06-15 02:30:00|533.13|525.03|533.28|525.18|533.35|525.25|532.23|524.13|216
1686796500000|2023-06-15 02:35:00|533.32|525.22|533.52|525.42|533.52|525.42|532.3|524.2|128
1686796800000|2023-06-15 02:40:00|533.59|525.49|533.92|525.82|534.27|526.17|533.3|525.2|211
1686797100000|2023-06-15 02:45:00|533.93|525.83|533.54|525.44|535|526.9|533.38|525.28|334
1686797400000|2023-06-15 02:50:00|533.65|525.55|533.02|524.92|533.94|525.84|531.98|523.88|286
1686797700000|2023-06-15 02:55:00|533.29|525.19|532.34|524.24|533.58|525.48|532.34|524.24|178
1686798000000|2023-06-15 03:00:00|532.33|524.23|533.64|525.54|534.06|525.96|532.14|524.04|177
1686798300000|2023-06-15 03:05:00|533.69|525.59|533.66|525.56|534.28|526.18|533.5|525.4|420
1686798600000|2023-06-15 03:10:00|533.65|525.55|532.95|524.85|533.68|525.58|532.44|524.34|226
1686798900000|2023-06-15 03:15:00|532.89|524.79|533.7|525.6|533.76|525.66|532.69|524.59|130
1686799200000|2023-06-15 03:20:00|533.76|525.66|532.5|524.4|533.8|525.7|532.26|524.16|102
1686799500000|2023-06-15 03:25:00|533.25|525.15|533.79|525.69|533.79|525.69|532.68|524.58|50
1686799800000|2023-06-15 03:30:00|533.77|525.67|533.74|525.64|534.1|526|533.18|525.08|194
1686800100000|2023-06-15 03:35:00|533.79|525.69|533.42|525.32|534.5|526.4|533.22|525.12|135
1686800400000|2023-06-15 03:40:00|533.47|525.37|533.62|525.52|533.88|525.78|533.24|525.14|100
1686800700000|2023-06-15 03:45:00|533.59|525.49|535.81|527.71|535.87|527.77|533.5|525.4|253
1686801000000|2023-06-15 03:50:00|535.83|527.73|536.51|528.41|536.51|528.41|535.44|527.34|125
1686801300000|2023-06-15 03:55:00|536.49|528.39|534.79|526.69|536.56|528.46|534.65|526.55|102
1686801600000|2023-06-15 04:00:00|534.55|526.45|534.2|526.1|535.41|527.31|533.7|525.6|271
1686801900000|2023-06-15 04:05:00|534.27|526.17|533.39|525.29|534.48|526.38|533.01|524.91|222
1686802200000|2023-06-15 04:10:00|533.47|525.37|534.69|526.59|535.21|527.11|533.38|525.28|211
1686802500000|2023-06-15 04:15:00|534.68|526.58|534.15|526.05|535.56|527.46|534.15|526.05|360
1686802800000|2023-06-15 04:20:00|534.14|526.04|535.11|527.01|535.17|527.07|533.6|525.5|246
1686803100000|2023-06-15 04:25:00|535.1|527|533.17|525.07|535.36|527.26|533.16|525.06|164
1686803400000|2023-06-15 04:30:00|533.16|525.06|533.43|525.33|533.64|525.54|532.4|524.3|167
1686803700000|2023-06-15 04:35:00|533.44|525.34|535.23|527.13|535.46|527.36|533.44|525.34|394
1686804000000|2023-06-15 04:40:00|535.28|527.18|534.03|525.93|535.35|527.25|533.97|525.87|223
1686804300000|2023-06-15 04:45:00|534.04|525.94|535.15|527.05|535.28|527.18|534.04|525.94|160
1686804600000|2023-06-15 04:50:00|535.13|527.03|534.72|526.62|535.3|527.2|534.61|526.51|238
1686804900000|2023-06-15 04:55:00|534.73|526.63|534.84|526.74|535.15|527.05|534.62|526.52|144
1686805200000|2023-06-15 05:00:00|534.83|526.73|536.07|527.97|536.12|528.02|534.83|526.73|218
1686805500000|2023-06-15 05:05:00|536.08|527.98|536.09|527.99|536.51|528.41|535.12|527.02|419
1686805800000|2023-06-15 05:10:00|536.1|528|535.97|527.87|536.3|528.2|535.31|527.21|249
1686806100000|2023-06-15 05:15:00|535.98|527.88|533.9|525.8|536.09|527.99|533.83|525.73|230
1686806400000|2023-06-15 05:20:00|533.88|525.78|533.57|525.47|534.54|526.44|533.17|525.07|329
1686806700000|2023-06-15 05:25:00|533.54|525.44|533.33|525.23|533.88|525.78|532.64|524.54|551
1686807000000|2023-06-15 05:30:00|533.32|525.22|533.42|525.32|534.5|526.4|533.32|525.22|407
1686807300000|2023-06-15 05:35:00|533.43|525.33|533.05|524.95|533.58|525.48|531.28|523.18|302
1686807600000|2023-06-15 05:40:00|533|524.9|530.45|522.35|533|524.9|529.88|521.78|499
1686807900000|2023-06-15 05:45:00|529.9|521.8|531.34|523.24|532.44|524.34|529.9|521.8|257
1686808200000|2023-06-15 05:50:00|531.31|523.21|532.29|524.19|532.69|524.59|531.16|523.06|337
1686808500000|2023-06-15 05:55:00|532.28|524.18|532.63|524.53|532.89|524.79|531.79|523.69|304
1686808800000|2023-06-15 06:00:00|532.62|524.52|530.68|522.58|532.66|524.56|530.5|522.4|295
1686809100000|2023-06-15 06:05:00|530.75|522.65|531.39|523.29|531.64|523.54|529.9|521.8|231
1686809400000|2023-06-15 06:10:00|531.42|523.32|534.22|526.12|534.46|526.36|531.42|523.32|406
1686809700000|2023-06-15 06:15:00|534.23|526.13|534.9|526.8|535.4|527.3|534.16|526.06|289
1686810000000|2023-06-15 06:20:00|535.34|527.24|533.58|525.48|535.34|527.24|532.93|524.83|288
1686810300000|2023-06-15 06:25:00|533.6|525.5|532.67|524.57|533.72|525.62|531.25|523.15|455
1686810600000|2023-06-15 06:30:00|532.68|524.58|531|522.9|532.76|524.66|530.3|522.2|554
1686810900000|2023-06-15 06:35:00|531.01|522.91|531.94|523.84|532.09|523.99|530.69|522.59|498
1686811200000|2023-06-15 06:40:00|531.92|523.82|530.02|521.92|532.85|524.75|529.86|521.76|385
1686811500000|2023-06-15 06:45:00|530.04|521.94|530.88|522.78|531.88|523.78|529.74|521.64|372
1686811800000|2023-06-15 06:50:00|530.89|522.79|529.34|521.24|531.83|523.73|528.91|520.81|546
1686812100000|2023-06-15 06:55:00|529.31|521.21|529.53|521.43|530.34|522.24|528.76|520.66|495
1686812400000|2023-06-15 07:00:00|529.54|521.44|529.7|521.6|531.55|523.45|529.42|521.32|187
1686812700000|2023-06-15 07:05:00|529.75|521.65|527.86|519.76|530.55|522.45|526.6|518.5|496
1686813000000|2023-06-15 07:10:00|527.78|519.68|529.15|521.05|529.31|521.21|527.72|519.62|615
1686813300000|2023-06-15 07:15:00|529.14|521.04|528.3|520.2|529.55|521.45|527.81|519.71|575
1686813600000|2023-06-15 07:20:00|528.26|520.16|530.14|522.04|530.75|522.65|528.05|519.95|265
1686813900000|2023-06-15 07:25:00|530.11|522.01|527.82|519.72|531.02|522.92|527.78|519.68|372
1686814200000|2023-06-15 07:30:00|527.83|519.73|529.02|520.92|529.54|521.44|527.44|519.34|290
1686814500000|2023-06-15 07:35:00|529.04|520.94|528.09|519.99|530.22|522.12|527.62|519.52|169
1686814800000|2023-06-15 07:40:00|528.16|520.06|530.59|522.49|530.59|522.49|528.16|520.06|238
1686815100000|2023-06-15 07:45:00|530.6|522.5|530.76|522.66|531.16|523.06|530.41|522.31|272
1686815400000|2023-06-15 07:50:00|530.78|522.68|528.81|520.71|531.66|523.56|528.45|520.35|319
1686815700000|2023-06-15 07:55:00|528.79|520.69|528.76|520.66|529.55|521.45|528.41|520.31|125
1686816000000|2023-06-15 08:00:00|528.75|520.65|530.26|522.16|530.58|522.48|528.4|520.3|242
1686816300000|2023-06-15 08:05:00|530.24|522.14|531.32|523.22|531.59|523.49|530.24|522.14|306
1686816600000|2023-06-15 08:10:00|531.34|523.24|530.95|522.85|531.57|523.47|530.43|522.33|187
1686816900000|2023-06-15 08:15:00|531|522.9|531.91|523.81|532.42|524.32|530.71|522.61|160
1686817200000|2023-06-15 08:20:00|531.89|523.79|533.57|525.47|533.99|525.89|531.89|523.79|196
1686817500000|2023-06-15 08:25:00|533.55|525.45|533.53|525.43|534.33|526.23|533.11|525.01|345
1686817800000|2023-06-15 08:30:00|533.63|525.53|533.39|525.29|534.21|526.11|532.15|524.05|433
1686818100000|2023-06-15 08:35:00|533.65|525.55|532.89|524.79|533.8|525.7|532.01|523.91|242
1686818400000|2023-06-15 08:40:00|532.91|524.81|531.56|523.46|533.84|525.74|531.56|523.46|292
1686818700000|2023-06-15 08:45:00|531.48|523.38|531.64|523.54|532.84|524.74|530.66|522.56|214
1686819000000|2023-06-15 08:50:00|531.62|523.52|531.34|523.24|532.7|524.6|530.94|522.84|390
1686819300000|2023-06-15 08:55:00|531.35|523.25|529.63|521.53|531.81|523.71|529.36|521.26|504
1686819600000|2023-06-15 09:00:00|529.62|521.52|530.38|522.28|530.91|522.81|528.37|520.27|373
1686819900000|2023-06-15 09:05:00|530.37|522.27|529.95|521.85|530.56|522.46|529.11|521.01|239
1686820200000|2023-06-15 09:10:00|529.94|521.84|529.83|521.73|531.35|523.25|529.14|521.04|219
1686820500000|2023-06-15 09:15:00|529.63|521.53|530.31|522.21|531.59|523.49|528.99|520.89|302
1686820800000|2023-06-15 09:20:00|530.3|522.2|527.55|519.45|530.68|522.58|527.18|519.08|306
1686821100000|2023-06-15 09:25:00|527.47|519.37|526.88|518.78|529.56|521.46|526.71|518.61|281
1686821400000|2023-06-15 09:30:00|528.28|520.18|528.27|520.17|528.82|520.72|525.46|517.36|524
1686821700000|2023-06-15 09:35:00|528.26|520.16|527.57|519.47|528.64|520.54|526.7|518.6|428
1686822000000|2023-06-15 09:40:00|527.43|519.33|526.49|518.39|528.04|519.94|525.95|517.85|461
1686822300000|2023-06-15 09:45:00|526.45|518.35|527.55|519.45|529.19|521.09|526.17|518.07|525
1686822600000|2023-06-15 09:50:00|529.19|521.09|528.85|520.75|529.19|521.09|527.58|519.48|455
1686822900000|2023-06-15 09:55:00|528.83|520.73|528.98|520.88|529.29|521.19|527.95|519.85|325
1686823200000|2023-06-15 10:00:00|528.99|520.89|529.13|521.03|529.51|521.41|527.59|519.49|391
1686823500000|2023-06-15 10:05:00|529.12|521.02|528.86|520.76|529.5|521.4|528.55|520.45|288
1686823800000|2023-06-15 10:10:00|528.88|520.78|528.44|520.34|529.12|521.02|527.76|519.66|190
1686824100000|2023-06-15 10:15:00|528.39|520.29|528.59|520.49|528.68|520.58|527.3|519.2|65
1686824400000|2023-06-15 10:20:00|528.64|520.54|528.05|519.95|528.96|520.86|526.01|517.91|396
1686824700000|2023-06-15 10:25:00|528.07|519.97|527.24|519.14|528.43|520.33|527.1|519|377
1686825000000|2023-06-15 10:30:00|527.25|519.15|526.19|518.09|527.42|519.32|525.71|517.61|498
1686825300000|2023-06-15 10:35:00|526.18|518.08|526.01|517.91|526.86|518.76|525.7|517.6|354
1686825600000|2023-06-15 10:40:00|526.02|517.92|524.9|516.8|526.55|518.45|524.75|516.65|401
1686825900000|2023-06-15 10:45:00|524.76|516.66|526.32|518.22|526.4|518.3|524.66|516.56|404
1686826200000|2023-06-15 10:50:00|526.31|518.21|526.22|518.12|526.49|518.39|525.67|517.57|324
1686826500000|2023-06-15 10:55:00|526.23|518.13|526.23|518.13|526.48|518.38|524.82|516.72|247
1686826800000|2023-06-15 11:00:00|526.21|518.11|525.06|516.96|526.38|518.28|524.91|516.81|106
1686827100000|2023-06-15 11:05:00|524.95|516.85|525.38|517.28|526.39|518.29|524.59|516.49|265
1686827400000|2023-06-15 11:10:00|525.36|517.26|523.65|515.55|525.45|517.35|522.65|514.55|289
1686827700000|2023-06-15 11:15:00|523.7|515.6|524.95|516.85|525.2|517.1|523.15|515.05|284
1686828000000|2023-06-15 11:20:00|524.91|516.81|524.56|516.46|525.68|517.58|524.51|516.41|509
1686828300000|2023-06-15 11:25:00|524.55|516.45|522.9|514.8|524.68|516.58|522.65|514.55|420
1686828600000|2023-06-15 11:30:00|522.4|514.3|527.53|519.43|527.72|519.62|522.4|514.3|519
1686828900000|2023-06-15 11:35:00|527.56|519.46|529.07|520.97|529.95|521.85|526.11|518.01|565
1686829200000|2023-06-15 11:40:00|529.06|520.96|528.98|520.88|529.52|521.42|528.61|520.51|418
1686829500000|2023-06-15 11:45:00|529.02|520.92|531.59|523.49|531.93|523.83|529|520.9|342
1686829800000|2023-06-15 11:50:00|531.61|523.51|531.75|523.65|532.28|524.18|530.77|522.67|319
1686830100000|2023-06-15 11:55:00|531.77|523.67|531.8|523.7|532.24|524.14|531.13|523.03|362
1686830400000|2023-06-15 12:00:00|531.86|523.76|532.32|524.22|532.65|524.55|531.51|523.41|383
1686830700000|2023-06-15 12:05:00|532.31|524.21|531.84|523.74|532.79|524.69|530.24|522.14|442
1686831000000|2023-06-15 12:10:00|531.85|523.75|532.56|524.46|532.57|524.47|531.2|523.1|214
1686831300000|2023-06-15 12:15:00|532.54|524.44|530.68|522.58|533.18|525.08|530.09|521.99|460
1686831600000|2023-06-15 12:20:00|530.69|522.59|529.9|521.8|531.31|523.21|529.9|521.8|341
1686831900000|2023-06-15 12:25:00|529.84|521.74|530.49|522.39|530.49|522.39|529.37|521.27|116
1686832200000|2023-06-15 12:30:00|530.45|522.35|531.64|523.54|531.9|523.8|530.11|522.01|567
1686832500000|2023-06-15 12:35:00|531.59|523.49|528.64|520.54|531.71|523.61|528.5|520.4|428
1686832800000|2023-06-15 12:40:00|528.59|520.49|529.15|521.05|529.87|521.77|528.4|520.3|354
1686833100000|2023-06-15 12:45:00|529.16|521.06|528.71|520.61|529.94|521.84|528.42|520.32|364
1686833400000|2023-06-15 12:50:00|528.7|520.6|527.97|519.87|529.86|521.76|527.95|519.85|283
1686833700000|2023-06-15 12:55:00|527.85|519.75|527.68|519.58|528.85|520.75|527.43|519.33|248
1686834000000|2023-06-15 13:00:00|527.63|519.53|528.65|520.55|528.92|520.82|527.37|519.27|442
1686834300000|2023-06-15 13:05:00|528.64|520.54|528.4|520.3|529.15|521.05|526.69|518.59|462
1686834600000|2023-06-15 13:10:00|528.26|520.16|528.02|519.92|529.43|521.33|527.59|519.49|512
1686834900000|2023-06-15 13:15:00|528.03|519.93|529.28|521.18|529.45|521.35|528.03|519.93|333
1686835200000|2023-06-15 13:20:00|529.31|521.21|529.78|521.68|530.17|522.07|529|520.9|423
1686835500000|2023-06-15 13:25:00|529.9|521.8|529.82|521.72|530.71|522.61|529.29|521.19|241
1686835800000|2023-06-15 13:30:00|529.84|521.74|529.95|521.85|530.61|522.51|529.05|520.95|510
1686836100000|2023-06-15 13:35:00|530.01|521.91|530.75|522.65|530.96|522.86|529.97|521.87|397
1686836400000|2023-06-15 13:40:00|530.78|522.68|530.64|522.54|531.69|523.59|530.08|521.98|453
1686836700000|2023-06-15 13:45:00|530.66|522.56|529.35|521.25|532.07|523.97|529.23|521.13|378
1686837000000|2023-06-15 13:50:00|529.3|521.2|530.57|522.47|530.81|522.71|529.07|520.97|236
1686837300000|2023-06-15 13:55:00|530.59|522.49|530.57|522.47|531.1|523|530.31|522.21|331
1686837600000|2023-06-15 14:00:00|530.56|522.46|529.47|521.37|530.71|522.61|528.68|520.58|239
1686837900000|2023-06-15 14:05:00|529.5|521.4|530.16|522.06|530.4|522.3|528.44|520.34|335
1686838200000|2023-06-15 14:10:00|530.28|522.18|530.53|522.43|530.86|522.76|529.59|521.49|237
1686838500000|2023-06-15 14:15:00|530.51|522.41|529.77|521.67|530.72|522.62|529.11|521.01|155
1686838800000|2023-06-15 14:20:00|529.8|521.7|528.97|520.87|530.52|522.42|528.94|520.84|188
1686839100000|2023-06-15 14:25:00|528.96|520.86|529.46|521.36|530.38|522.28|528.79|520.69|243
1686839400000|2023-06-15 14:30:00|529.35|521.25|529.05|520.95|529.65|521.55|527.78|519.68|251
1686839700000|2023-06-15 14:35:00|528.96|520.86|527.84|519.74|529.08|520.98|527.22|519.12|272
1686840000000|2023-06-15 14:40:00|527.82|519.72|529.65|521.55|529.66|521.56|527.58|519.48|274
1686840300000|2023-06-15 14:45:00|529.52|521.42|529.47|521.37|530.05|521.95|528.74|520.64|240
1686840600000|2023-06-15 14:50:00|529.49|521.39|529.34|521.24|529.74|521.64|529.16|521.06|254
1686840900000|2023-06-15 14:55:00|529.41|521.31|528.77|520.67|529.48|521.38|528.38|520.28|195
1686841200000|2023-06-15 15:00:00|528.76|520.66|528.31|520.21|528.81|520.71|527.53|519.43|215
1686841500000|2023-06-15 15:05:00|528.32|520.22|527.85|519.75|528.39|520.29|527.19|519.09|394
1686841800000|2023-06-15 15:10:00|527.81|519.71|528.58|520.48|529.45|521.35|527.7|519.6|361
1686842100000|2023-06-15 15:15:00|528.59|520.49|528.49|520.39|529.05|520.95|527.92|519.82|187
1686842400000|2023-06-15 15:20:00|528.47|520.37|527.15|519.05|528.53|520.43|527.05|518.95|244
1686842700000|2023-06-15 15:25:00|527.18|519.08|528.41|520.31|528.59|520.49|527.07|518.97|215
1686843000000|2023-06-15 15:30:00|528.4|520.3|528.23|520.13|528.67|520.57|527.48|519.38|307
1686843300000|2023-06-15 15:35:00|528.2|520.1|528.96|520.86|529.01|520.91|528.05|519.95|203
1686843600000|2023-06-15 15:40:00|528.97|520.87|528.71|520.61|529.03|520.93|527.9|519.8|206
1686843900000|2023-06-15 15:45:00|528.63|520.53|526.83|518.73|528.79|520.69|526.54|518.44|398
1686844200000|2023-06-15 15:50:00|526.79|518.69|527.08|518.98|527.28|519.18|526.69|518.59|117
1686844500000|2023-06-15 15:55:00|527.01|518.91|527.14|519.04|527.26|519.16|526.63|518.53|224
1686844800000|2023-06-15 16:00:00|527.15|519.05|526.18|518.08|527.75|519.65|526.09|517.99|439
1686845100000|2023-06-15 16:05:00|526.19|518.09|526.64|518.54|527.4|519.3|525.7|517.6|320
1686845400000|2023-06-15 16:10:00|526.65|518.55|526.84|518.74|527.28|519.18|526.03|517.93|265
1686845700000|2023-06-15 16:15:00|526.85|518.75|527.62|519.52|527.96|519.86|526.5|518.4|153
1686846000000|2023-06-15 16:20:00|527.6|519.5|528.53|520.43|528.65|520.55|527.58|519.48|178
1686846300000|2023-06-15 16:25:00|528.52|520.42|528.53|520.43|528.59|520.49|527.51|519.41|220
1686846600000|2023-06-15 16:30:00|528.55|520.45|527.11|519.01|528.64|520.54|527.09|518.99|228
1686846900000|2023-06-15 16:35:00|526.85|518.75|527.37|519.27|527.52|519.42|526.85|518.75|142
1686847200000|2023-06-15 16:40:00|527.39|519.29|527.7|519.6|527.93|519.83|527.02|518.92|225
1686847500000|2023-06-15 16:45:00|527.72|519.62|526.46|518.36|527.74|519.64|525.86|517.76|299
1686847800000|2023-06-15 16:50:00|526.5|518.4|525.6|517.5|526.66|518.56|525.53|517.43|415
1686848100000|2023-06-15 16:55:00|525.58|517.48|526.35|518.25|526.38|518.28|525.55|517.45|263
1686848400000|2023-06-15 17:00:00|526.7|518.6|526.61|518.51|527.29|519.19|526.52|518.42|233
1686848700000|2023-06-15 17:05:00|526.6|518.5|524.06|515.96|526.75|518.65|523.99|515.89|325
1686849000000|2023-06-15 17:10:00|524.04|515.94|523.61|515.51|524.92|516.82|523.51|515.41|550
1686849300000|2023-06-15 17:15:00|523.6|515.5|523.13|515.03|523.94|515.84|522.93|514.83|405
1686849600000|2023-06-15 17:20:00|523.18|515.08|523.23|515.13|523.32|515.22|523.03|514.93|93
1686849900000|2023-06-15 17:25:00|523.22|515.12|522.47|514.37|523.56|515.46|522.42|514.32|256
1686850200000|2023-06-15 17:30:00|522.48|514.38|522.31|514.21|522.59|514.49|521.25|513.15|227
1686850500000|2023-06-15 17:35:00|522.51|514.41|521.01|512.91|522.81|514.71|520.69|512.59|240
1686850800000|2023-06-15 17:40:00|521.45|513.35|523.66|515.56|523.85|515.75|521.45|513.35|361
1686851100000|2023-06-15 17:45:00|523.65|515.55|525.23|517.13|525.52|517.42|523.54|515.44|373
1686851400000|2023-06-15 17:50:00|525.26|517.16|525.71|517.61|525.75|517.65|524.98|516.88|223
1686851700000|2023-06-15 17:55:00|525.72|517.62|528.72|520.62|528.72|520.62|525.1|517|418
1686852000000|2023-06-15 18:00:00|528.71|520.61|528.29|520.19|530.74|522.64|528|519.9|500
1686852300000|2023-06-15 18:05:00|528.27|520.17|528.25|520.15|529.32|521.22|528|519.9|492
1686852600000|2023-06-15 18:10:00|528.24|520.14|531.18|523.08|531.6|523.5|528.24|520.14|540
1686852900000|2023-06-15 18:15:00|531.16|523.06|531.01|522.91|531.3|523.2|529.8|521.7|394
1686853200000|2023-06-15 18:20:00|531.04|522.94|530.22|522.12|531.1|523|530|521.9|295
1686853500000|2023-06-15 18:25:00|530.21|522.11|529.87|521.77|530.43|522.33|529.48|521.38|225
1686853800000|2023-06-15 18:30:00|529.92|521.82|529.24|521.14|530.38|522.28|528.85|520.75|152
1686854100000|2023-06-15 18:35:00|529.25|521.15|529.68|521.58|529.82|521.72|529.24|521.14|251
1686854400000|2023-06-15 18:40:00|529.8|521.7|529.45|521.35|529.8|521.7|529.27|521.17|114
1686854700000|2023-06-15 18:45:00|529.46|521.36|530.34|522.24|530.85|522.75|529.35|521.25|303
1686855000000|2023-06-15 18:50:00|530.33|522.23|535.42|527.32|535.73|527.63|530.23|522.13|525
1686855300000|2023-06-15 18:55:00|535.43|527.33|537.99|529.89|538.31|530.21|534.57|526.47|608
1686855600000|2023-06-15 19:00:00|537.98|529.88|536.09|527.99|539.6|531.5|535.76|527.66|717
1686855900000|2023-06-15 19:05:00|536.07|527.97|537.22|529.12|537.8|529.7|535.03|526.93|664
1686856200000|2023-06-15 19:10:00|537.21|529.11|537.92|529.82|538.43|530.33|536.84|528.74|615
1686856500000|2023-06-15 19:15:00|537.93|529.83|535.5|527.4|538.4|530.3|534.91|526.81|589
1686856800000|2023-06-15 19:20:00|535.52|527.42|535.53|527.43|536.3|528.2|534.9|526.8|343
1686857100000|2023-06-15 19:25:00|535.52|527.42|536.09|527.99|536.6|528.5|535.16|527.06|408
1686857400000|2023-06-15 19:30:00|536.14|528.04|538.19|530.09|538.48|530.38|535.99|527.89|393
1686857700000|2023-06-15 19:35:00|538.25|530.15|538|529.9|538.97|530.87|537.85|529.75|338
1686858000000|2023-06-15 19:40:00|538.08|529.98|538.14|530.04|538.91|530.81|537.89|529.79|284
1686858300000|2023-06-15 19:45:00|538.21|530.11|537.18|529.08|538.93|530.83|537.18|529.08|195
1686858600000|2023-06-15 19:50:00|536.9|528.8|537.25|529.15|537.91|529.81|536.9|528.8|209
1686858900000|2023-06-15 19:55:00|537.32|529.22|539.18|531.08|539.29|531.19|537.11|529.01|301
1686859200000|2023-06-15 20:00:00|539.25|531.15|539.85|531.75|540|531.9|538.2|530.1|425
1686859500000|2023-06-15 20:05:00|539.95|531.85|538.74|530.64|540.05|531.95|538.5|530.4|290
1686859800000|2023-06-15 20:10:00|538.75|530.65|539.1|531|539.96|531.86|538.73|530.63|260
1686860100000|2023-06-15 20:15:00|539.09|530.99|538.44|530.34|539.2|531.1|537.24|529.14|370
1686860400000|2023-06-15 20:20:00|538.56|530.46|537.57|529.47|538.56|530.46|537.45|529.35|210
1686860700000|2023-06-15 20:25:00|537.56|529.46|534.85|526.75|537.71|529.61|534.81|526.71|494
1686861000000|2023-06-15 20:30:00|534.86|526.76|536.05|527.95|536.12|528.02|534.4|526.3|503
1686861300000|2023-06-15 20:35:00|535.97|527.87|535.87|527.77|536.83|528.73|535.28|527.18|425
1686861600000|2023-06-15 20:40:00|535.85|527.75|536.26|528.16|536.99|528.89|535.6|527.5|219
1686861900000|2023-06-15 20:45:00|536.25|528.15|537.39|529.29|537.66|529.56|535.95|527.85|228
1686862200000|2023-06-15 20:50:00|537.42|529.32|538.35|530.25|538.58|530.48|537.25|529.15|219
1686862500000|2023-06-15 20:55:00|538.19|530.09|541.17|533.07|541.66|533.56|538.11|530.01|431
1686862800000|2023-06-15 21:00:00|541.15|533.05|544.55|536.45|545.25|537.15|540.31|532.21|769
1686863100000|2023-06-15 21:05:00|544.54|536.44|545.07|536.97|545.36|537.26|543.97|535.87|550
1686863400000|2023-06-15 21:10:00|545.14|537.04|545.16|537.06|545.96|537.86|544.44|536.34|408
1686863700000|2023-06-15 21:15:00|545.17|537.07|544.78|536.68|545.57|537.47|543.59|535.49|421
1686864000000|2023-06-15 21:20:00|544.74|536.64|544.05|535.95|545.19|537.09|544.05|535.95|250
1686864300000|2023-06-15 21:25:00|544.04|535.94|543.43|535.33|544.06|535.96|543.19|535.09|248
1686864600000|2023-06-15 21:30:00|543.4|535.3|543.76|535.66|543.98|535.88|542.43|534.33|251
1686864900000|2023-06-15 21:35:00|543.74|535.64|542.51|534.41|543.76|535.66|542.26|534.16|247
1686865200000|2023-06-15 21:40:00|542.5|534.4|541.54|533.44|542.86|534.76|541.27|533.17|266
1686865500000|2023-06-15 21:45:00|541.55|533.45|541.07|532.97|542.15|534.05|541.05|532.95|236
1686865800000|2023-06-15 21:50:00|541.11|533.01|540.36|532.26|541.63|533.53|540.24|532.14|190
1686866100000|2023-06-15 21:55:00|540.32|532.22|540|531.9|540.57|532.47|539.97|531.87|193
1686866400000|2023-06-15 22:00:00|540.01|531.91|539.09|530.99|540.13|532.03|538.69|530.59|158
1686866700000|2023-06-15 22:05:00|539.11|531.01|538.38|530.28|539.5|531.4|537.92|529.82|248
1686867000000|2023-06-15 22:10:00|538.39|530.29|537.85|529.75|538.76|530.66|537.62|529.52|160
1686867300000|2023-06-15 22:15:00|538.35|530.25|538.05|529.95|538.55|530.45|537.85|529.75|5
1686867600000|2023-06-15 22:20:00|537.7|529.6|537.46|529.36|537.95|529.85|536.88|528.78|195
1686867900000|2023-06-15 22:25:00|537.48|529.38|537.62|529.52|538.55|530.45|537.32|529.22|186
1686868200000|2023-06-15 22:30:00|537.66|529.56|535.6|527.5|537.74|529.64|535.57|527.47|313
1686868500000|2023-06-15 22:35:00|535.72|527.62|535.62|527.52|536.66|528.56|535.21|527.11|285
1686868800000|2023-06-15 22:40:00|535.59|527.49|536.31|528.21|536.31|528.21|535.16|527.06|135
1686869100000|2023-06-15 22:45:00|536.37|528.27|535.56|527.46|536.41|528.31|535.18|527.08|164
1686869400000|2023-06-15 22:50:00|535.54|527.44|534.41|526.31|535.7|527.6|534.41|526.31|100
1686869700000|2023-06-15 22:55:00|534.54|526.44|534.99|526.89|535.57|527.47|534.3|526.2|94
1686870000000|2023-06-15 23:00:00|535|526.9|534.85|526.75|535.95|527.85|534.55|526.45|199
1686870300000|2023-06-15 23:05:00|534.79|526.69|534.65|526.55|534.93|526.83|533.8|525.7|226
1686870600000|2023-06-15 23:10:00|534.82|526.72|534.26|526.16|534.82|526.72|533.45|525.35|289
1686870900000|2023-06-15 23:15:00|534.33|526.23|533.56|525.46|534.38|526.28|533.23|525.13|273
1686871200000|2023-06-15 23:20:00|533.55|525.45|533.33|525.23|533.68|525.58|532.91|524.81|255
1686871500000|2023-06-15 23:25:00|533.34|525.24|533.68|525.58|533.92|525.82|532.95|524.85|76
1686871800000|2023-06-15 23:30:00|533.67|525.57|534.52|526.42|534.66|526.56|533.25|525.15|170
1686872100000|2023-06-15 23:35:00|534.5|526.4|533.83|525.73|534.64|526.54|533.16|525.06|169
1686872400000|2023-06-15 23:40:00|533.85|525.75|534.38|526.28|534.46|526.36|533.39|525.29|172
1686872700000|2023-06-15 23:45:00|534.37|526.27|535.02|526.92|535.1|527|533.93|525.83|207
1686873000000|2023-06-15 23:50:00|535.09|526.99|535.01|526.91|535.14|527.04|534.66|526.56|123
1686873300000|2023-06-15 23:55:00|535.08|526.98|535.32|527.22|535.46|527.36|534.87|526.77|135
1686873600000|2023-06-16 00:00:00|535.25|527.15|533.06|524.96|535.32|527.22|532.72|524.62|455
1686873900000|2023-06-16 00:05:00|533.07|524.97|532.8|524.7|533.15|525.05|532.35|524.25|239
1686874200000|2023-06-16 00:10:00|532.82|524.72|532.05|523.95|533.13|525.03|532.04|523.94|172
1686874500000|2023-06-16 00:15:00|532.04|523.94|532.57|524.47|532.89|524.79|531.92|523.82|191
1686874800000|2023-06-16 00:20:00|532.56|524.46|531.87|523.77|532.65|524.55|530.71|522.61|486
1686875100000|2023-06-16 00:25:00|531.88|523.78|531.23|523.13|532.03|523.93|530.9|522.8|154
1686875400000|2023-06-16 00:30:00|531.33|523.23|530.44|522.34|531.55|523.45|530.18|522.08|183
1686875700000|2023-06-16 00:35:00|530.46|522.36|530.09|521.99|530.49|522.39|529.08|520.98|135
1686876000000|2023-06-16 00:40:00|530.1|522|531.22|523.12|531.23|523.13|530.09|521.99|180
1686876300000|2023-06-16 00:45:00|531.15|523.05|531.31|523.21|531.92|523.82|530.82|522.72|167
1686876600000|2023-06-16 00:50:00|531.33|523.23|531.38|523.28|532.06|523.96|531.12|523.02|196
1686876900000|2023-06-16 00:55:00|531.4|523.3|531.04|522.94|532|523.9|531.03|522.93|177
1686877200000|2023-06-16 01:00:00|530.99|522.89|530.22|522.12|530.99|522.89|530.18|522.08|211
1686877500000|2023-06-16 01:05:00|530.27|522.17|531.4|523.3|531.94|523.84|530.27|522.17|197
1686877800000|2023-06-16 01:10:00|531.45|523.35|531.48|523.38|531.7|523.6|531.2|523.1|61
1686878100000|2023-06-16 01:15:00|531.53|523.43|531.93|523.83|533.01|524.91|531.12|523.02|143
1686878400000|2023-06-16 01:20:00|531.77|523.67|531.97|523.87|532.44|524.34|531.77|523.67|162
1686878700000|2023-06-16 01:25:00|532.04|523.94|532.24|524.14|532.24|524.14|531.68|523.58|140
1686879000000|2023-06-16 01:30:00|531.75|523.65|532.07|523.97|532.35|524.25|531.7|523.6|90
1686879300000|2023-06-16 01:35:00|532.06|523.96|532.57|524.47|532.57|524.47|531.47|523.37|82
1686879600000|2023-06-16 01:40:00|532.61|524.51|532.81|524.71|533.1|525|532.48|524.38|177
1686879900000|2023-06-16 01:45:00|532.85|524.75|531.79|523.69|532.85|524.75|531.28|523.18|118
1686880200000|2023-06-16 01:50:00|531.74|523.64|530.97|522.87|531.74|523.64|530.96|522.86|106
1686880500000|2023-06-16 01:55:00|531.55|523.45|531.52|523.42|531.64|523.54|531.34|523.24|89
1686880800000|2023-06-16 02:00:00|531.57|523.47|530.27|522.17|531.57|523.47|530.27|522.17|150
1686881100000|2023-06-16 02:05:00|530.21|522.11|529.55|521.45|530.34|522.24|529.42|521.32|148
1686881400000|2023-06-16 02:10:00|529.65|521.55|529.59|521.49|529.9|521.8|529.53|521.43|31
1686881700000|2023-06-16 02:15:00|529.61|521.51|531.04|522.94|531.35|523.25|529.59|521.49|71
1686882000000|2023-06-16 02:20:00|531.03|522.93|531.15|523.05|531.46|523.36|531.02|522.92|154
1686882300000|2023-06-16 02:25:00|531.14|523.04|530.65|522.55|531.15|523.05|530.29|522.19|80
1686882600000|2023-06-16 02:30:00|530.66|522.56|531.27|523.17|531.31|523.21|530.43|522.33|54
1686882900000|2023-06-16 02:35:00|531.23|523.13|530.82|522.72|531.23|523.13|530.57|522.47|97
1686883200000|2023-06-16 02:40:00|530.81|522.71|530.75|522.65|530.96|522.86|530.32|522.22|109
1686883500000|2023-06-16 02:45:00|530.77|522.67|531.46|523.36|531.47|523.37|530.77|522.67|74
1686883800000|2023-06-16 02:50:00|531.48|523.38|531.75|523.65|532.08|523.98|531.06|522.96|176
1686884100000|2023-06-16 02:55:00|531.8|523.7|532|523.9|532|523.9|531.58|523.48|136
1686884400000|2023-06-16 03:00:00|532.29|524.19|532.6|524.5|532.73|524.63|531.9|523.8|88
1686884700000|2023-06-16 03:05:00|532.64|524.54|532.46|524.36|532.91|524.81|532.07|523.97|106
1686885000000|2023-06-16 03:10:00|532.44|524.34|532.97|524.87|533.21|525.11|531.85|523.75|209
1686885300000|2023-06-16 03:15:00|532.9|524.8|532.86|524.76|533.43|525.33|532.48|524.38|180
1686885600000|2023-06-16 03:20:00|532.87|524.77|532.28|524.18|532.97|524.87|532.26|524.16|194
1686885900000|2023-06-16 03:25:00|531.95|523.85|532.65|524.55|532.76|524.66|531.95|523.85|69
1686886200000|2023-06-16 03:30:00|532.64|524.54|533.28|525.18|533.28|525.18|532.2|524.1|103
1686886500000|2023-06-16 03:35:00|533.26|525.16|533.15|525.05|533.28|525.18|532.93|524.83|51
1686886800000|2023-06-16 03:40:00|533.13|525.03|533.74|525.64|533.8|525.7|533.03|524.93|116
1686887100000|2023-06-16 03:45:00|533.71|525.61|533.26|525.16|533.72|525.62|533.17|525.07|37
1686887400000|2023-06-16 03:50:00|533.16|525.06|533.86|525.76|534.12|526.02|533.16|525.06|160
1686887700000|2023-06-16 03:55:00|533.92|525.82|533.15|525.05|534.32|526.22|533.02|524.92|109
1686888000000|2023-06-16 04:00:00|533.33|525.23|533.58|525.48|534.04|525.94|532.86|524.76|230
1686888300000|2023-06-16 04:05:00|533.55|525.45|533.12|525.02|533.55|525.45|532.62|524.52|168
1686888600000|2023-06-16 04:10:00|533.14|525.04|533.6|525.5|533.93|525.83|532.71|524.61|226
1686888900000|2023-06-16 04:15:00|533.61|525.51|533.03|524.93|533.61|525.51|532.84|524.74|165
1686889200000|2023-06-16 04:20:00|533.04|524.94|532.64|524.54|533.52|525.42|532.44|524.34|216
1686889500000|2023-06-16 04:25:00|532.65|524.55|532.2|524.1|532.91|524.81|531.55|523.45|120
1686889800000|2023-06-16 04:30:00|532.19|524.09|531.88|523.78|532.37|524.27|531.76|523.66|202
1686890100000|2023-06-16 04:35:00|532.32|524.22|532.2|524.1|532.32|524.22|531.67|523.57|234
1686890400000|2023-06-16 04:40:00|532.14|524.04|531.62|523.52|532.37|524.27|531.16|523.06|142
1686890700000|2023-06-16 04:45:00|531.61|523.51|532.55|524.45|532.57|524.47|531.09|522.99|84
1686891000000|2023-06-16 04:50:00|532.45|524.35|531.72|523.62|532.52|524.42|531.41|523.31|170
1686891300000|2023-06-16 04:55:00|531.71|523.61|531.98|523.88|532.26|524.16|531.57|523.47|110
1686891600000|2023-06-16 05:00:00|531.99|523.89|531.94|523.84|532.38|524.28|531.62|523.52|258
1686891900000|2023-06-16 05:05:00|532.23|524.13|532.57|524.47|532.8|524.7|531.94|523.84|222
1686892200000|2023-06-16 05:10:00|532.54|524.44|532.87|524.77|533.11|525.01|532.42|524.32|139
1686892500000|2023-06-16 05:15:00|532.88|524.78|532.84|524.74|533.24|525.14|532.55|524.45|142
1686892800000|2023-06-16 05:20:00|533.13|525.03|532.73|524.63|533.13|525.03|532.32|524.22|163
1686893100000|2023-06-16 05:25:00|532.43|524.33|532.92|524.82|533|524.9|532.43|524.33|103
1686893400000|2023-06-16 05:30:00|532.93|524.83|531.59|523.49|532.93|524.83|531.56|523.46|152
1686893700000|2023-06-16 05:35:00|531.75|523.65|532.6|524.5|532.63|524.53|531.43|523.33|161
1686894000000|2023-06-16 05:40:00|532.61|524.51|532.92|524.82|532.92|524.82|532.51|524.41|95
1686894300000|2023-06-16 05:45:00|532.86|524.76|532.6|524.5|532.92|524.82|532.5|524.4|103
1686894600000|2023-06-16 05:50:00|532.63|524.53|532.6|524.5|532.88|524.78|532.29|524.19|56
1686894900000|2023-06-16 05:55:00|532.58|524.48|533.19|525.09|533.3|525.2|532.31|524.21|121
1686895200000|2023-06-16 06:00:00|533.14|525.04|532.37|524.27|533.28|525.18|532.37|524.27|162
1686895500000|2023-06-16 06:05:00|532.4|524.3|532.51|524.41|532.7|524.6|532|523.9|139
1686895800000|2023-06-16 06:10:00|532.52|524.42|532.95|524.85|533.06|524.96|532.2|524.1|125
1686896100000|2023-06-16 06:15:00|533.02|524.92|532.66|524.56|533.06|524.96|532.41|524.31|135
1686896400000|2023-06-16 06:20:00|532.67|524.57|533.15|525.05|533.16|525.06|532.6|524.5|108
1686896700000|2023-06-16 06:25:00|533.14|525.04|533.12|525.02|533.3|525.2|532.68|524.58|60
1686897000000|2023-06-16 06:30:00|533.11|525.01|533.28|525.18|533.42|525.32|532.85|524.75|53
1686897300000|2023-06-16 06:35:00|533.29|525.19|533.68|525.58|533.98|525.88|533.16|525.06|171
1686897600000|2023-06-16 06:40:00|533.73|525.63|533.41|525.31|533.93|525.83|533.39|525.29|184
1686897900000|2023-06-16 06:45:00|533.42|525.32|532.92|524.82|533.59|525.49|532.75|524.65|167
1686898200000|2023-06-16 06:50:00|533.36|525.26|532.88|524.78|533.39|525.29|532.74|524.64|182
1686898500000|2023-06-16 06:55:00|532.89|524.79|533.25|525.15|533.27|525.17|532.51|524.41|99
1686898800000|2023-06-16 07:00:00|533.22|525.12|531.91|523.81|533.22|525.12|531.5|523.4|256
1686899100000|2023-06-16 07:05:00|531.92|523.82|532.32|524.22|532.83|524.73|531.92|523.82|211
1686899400000|2023-06-16 07:10:00|532.31|524.21|532.02|523.92|532.72|524.62|531.94|523.84|160
1686899700000|2023-06-16 07:15:00|532.03|523.93|531.59|523.49|532.33|524.23|531.44|523.34|160
1686900000000|2023-06-16 07:20:00|531.58|523.48|532.23|524.13|532.29|524.19|531.58|523.48|116
1686900300000|2023-06-16 07:25:00|532.37|524.27|532.03|523.93|532.37|524.27|531.6|523.5|80
1686900600000|2023-06-16 07:30:00|531.94|523.84|531.97|523.87|532.2|524.1|531.56|523.46|128
1686900900000|2023-06-16 07:35:00|531.94|523.84|532.1|524|532.3|524.2|531.68|523.58|142
1686901200000|2023-06-16 07:40:00|532.04|523.94|530.34|522.24|532.13|524.03|530.19|522.09|180
1686901500000|2023-06-16 07:45:00|530.33|522.23|530.26|522.16|530.77|522.67|530.08|521.98|181
1686901800000|2023-06-16 07:50:00|530.24|522.14|529.96|521.86|530.59|522.49|529.96|521.86|177
1686902100000|2023-06-16 07:55:00|529.92|521.82|530.16|522.06|530.26|522.16|529.88|521.78|35
1686902400000|2023-06-16 08:00:00|530.07|521.97|530.26|522.16|530.5|522.4|530.03|521.93|42
1686902700000|2023-06-16 08:05:00|530.21|522.11|530.28|522.18|530.7|522.6|530.15|522.05|74
1686903000000|2023-06-16 08:10:00|530.35|522.25|530.9|522.8|531|522.9|530.3|522.2|166
1686903300000|2023-06-16 08:15:00|530.96|522.86|531.48|523.38|531.73|523.63|530.74|522.64|193
1686903600000|2023-06-16 08:20:00|531.53|523.43|532.42|524.32|532.83|524.73|531.37|523.27|142
1686903900000|2023-06-16 08:25:00|532.43|524.33|532.65|524.55|532.86|524.76|531.92|523.82|142
1686904200000|2023-06-16 08:30:00|532.61|524.51|532.46|524.36|533.04|524.94|532.37|524.27|219
1686904500000|2023-06-16 08:35:00|532.47|524.37|532.27|524.17|532.73|524.63|532.01|523.91|238
1686904800000|2023-06-16 08:40:00|532.3|524.2|532|523.9|532.42|524.32|531.79|523.69|227
1686905100000|2023-06-16 08:45:00|532.03|523.93|531.61|523.51|532.03|523.93|531.25|523.15|178
1686905400000|2023-06-16 08:50:00|531.65|523.55|530.5|522.4|531.9|523.8|530.49|522.39|248
1686905700000|2023-06-16 08:55:00|530.47|522.37|530.74|522.64|531.17|523.07|530.28|522.18|219
1686906000000|2023-06-16 09:00:00|530.88|522.78|530.55|522.45|531.24|523.14|530.42|522.32|355
1686906300000|2023-06-16 09:05:00|530.54|522.44|530.75|522.65|531.25|523.15|530.5|522.4|190
1686906600000|2023-06-16 09:10:00|530.76|522.66|529.98|521.88|530.92|522.82|529.98|521.88|188
1686906900000|2023-06-16 09:15:00|529.97|521.87|530.07|521.97|530.28|522.18|529.92|521.82|141
1686907200000|2023-06-16 09:20:00|530.08|521.98|530.64|522.54|530.66|522.56|530.07|521.97|179
1686907500000|2023-06-16 09:25:00|530.53|522.43|529.98|521.88|530.62|522.52|529.9|521.8|156
1686907800000|2023-06-16 09:30:00|530.24|522.14|530.9|522.8|530.95|522.85|529.9|521.8|147
1686908100000|2023-06-16 09:35:00|530.87|522.77|530.52|522.42|530.89|522.79|530.4|522.3|69
1686908400000|2023-06-16 09:40:00|530.51|522.41|530.5|522.4|530.52|522.42|530.16|522.06|47
1686908700000|2023-06-16 09:45:00|530.51|522.41|530.51|522.41|530.9|522.8|530.31|522.21|71
1686909000000|2023-06-16 09:50:00|530.56|522.46|530.51|522.41|530.78|522.68|530.31|522.21|48
1686909300000|2023-06-16 09:55:00|530.78|522.68|530.81|522.71|530.97|522.87|530.36|522.26|83
1686909600000|2023-06-16 10:00:00|530.7|522.6|530.5|522.4|530.71|522.61|530.21|522.11|117
1686909900000|2023-06-16 10:05:00|530.49|522.39|529.86|521.76|530.49|522.39|529.75|521.65|135
1686910200000|2023-06-16 10:10:00|529.85|521.75|529.5|521.4|529.97|521.87|528.65|520.55|305
1686910500000|2023-06-16 10:15:00|529.48|521.38|527.92|519.82|529.63|521.53|527.85|519.75|188
1686910800000|2023-06-16 10:20:00|527.77|519.67|527.65|519.55|527.96|519.86|527.59|519.49|172
1686911100000|2023-06-16 10:25:00|527.64|519.54|527.02|518.92|527.7|519.6|526.99|518.89|109
1686911400000|2023-06-16 10:30:00|527.06|518.96|527|518.9|527.32|519.22|526.65|518.55|223
1686911700000|2023-06-16 10:35:00|526.9|518.8|526.97|518.87|527.55|519.45|526.85|518.75|255
1686912000000|2023-06-16 10:40:00|526.8|518.7|526.63|518.53|527.2|519.1|526.56|518.46|149
1686912300000|2023-06-16 10:45:00|526.62|518.52|527.21|519.11|527.53|519.43|526.62|518.52|144
1686912600000|2023-06-16 10:50:00|527.18|519.08|526.93|518.83|527.52|519.42|526.48|518.38|228
1686912900000|2023-06-16 10:55:00|526.95|518.85|526.06|517.96|526.98|518.88|525.69|517.59|353
1686913200000|2023-06-16 11:00:00|526.19|518.09|526.44|518.34|526.64|518.54|525.82|517.72|405
1686913500000|2023-06-16 11:05:00|526.47|518.37|526.59|518.49|526.96|518.86|525.99|517.89|328
1686913800000|2023-06-16 11:10:00|526.58|518.48|525.48|517.38|527.03|518.93|525.31|517.21|183
1686914100000|2023-06-16 11:15:00|525.7|517.6|526.02|517.92|526.19|518.09|525.14|517.04|185
1686914400000|2023-06-16 11:20:00|526.01|517.91|525.06|516.96|526.08|517.98|524.45|516.35|365
1686914700000|2023-06-16 11:25:00|524.94|516.84|524.32|516.22|525.52|517.42|523.47|515.37|597
1686915000000|2023-06-16 11:30:00|524.29|516.19|523.02|514.92|524.52|516.42|522.2|514.1|511
1686915300000|2023-06-16 11:35:00|523.12|515.02|522.63|514.53|523.39|515.29|522.4|514.3|464
1686915600000|2023-06-16 11:40:00|522.62|514.52|523.99|515.89|524.18|516.08|522.2|514.1|315
1686915900000|2023-06-16 11:45:00|524|515.9|523.36|515.26|524.32|516.22|522.68|514.58|325
1686916200000|2023-06-16 11:50:00|523.25|515.15|522.98|514.88|523.39|515.29|522.88|514.78|262
1686916500000|2023-06-16 11:55:00|523.14|515.04|522.9|514.8|523.68|515.58|522.9|514.8|287
1686916800000|2023-06-16 12:00:00|522.95|514.85|522.85|514.75|523.12|515.02|522.57|514.47|301
1686917100000|2023-06-16 12:05:00|522.91|514.81|524.49|516.39|524.67|516.57|522.66|514.56|296
1686917400000|2023-06-16 12:10:00|524.5|516.4|524.31|516.21|524.86|516.76|524.24|516.14|268
1686917700000|2023-06-16 12:15:00|524.3|516.2|525.73|517.63|525.9|517.8|524.3|516.2|194
1686918000000|2023-06-16 12:20:00|525.8|517.7|525.63|517.53|526|517.9|525.39|517.29|221
1686918300000|2023-06-16 12:25:00|525.64|517.54|526.12|518.02|526.29|518.19|525.59|517.49|95
1686918600000|2023-06-16 12:30:00|526.11|518.01|526.3|518.2|526.38|518.28|525.79|517.69|181
1686918900000|2023-06-16 12:35:00|526.29|518.19|526.72|518.62|527.1|519|526.29|518.19|230
1686919200000|2023-06-16 12:40:00|526.75|518.65|526.91|518.81|527.26|519.16|526.49|518.39|187
1686919500000|2023-06-16 12:45:00|526.9|518.8|525.82|517.72|526.92|518.82|525.63|517.53|193
1686919800000|2023-06-16 12:50:00|525.85|517.75|525.11|517.01|525.94|517.84|525.08|516.98|117
1686920100000|2023-06-16 12:55:00|525.12|517.02|525.84|517.74|526.15|518.05|525.12|517.02|164
1686920400000|2023-06-16 13:00:00|525.82|517.72|526.39|518.29|526.75|518.65|525.67|517.57|152
1686920700000|2023-06-16 13:05:00|526.36|518.26|525.79|517.69|526.64|518.54|525.57|517.47|142
1686921000000|2023-06-16 13:10:00|525.8|517.7|526.75|518.65|526.81|518.71|525.77|517.67|178
1686921300000|2023-06-16 13:15:00|526.74|518.64|527.31|519.21|527.34|519.24|526.43|518.33|123
1686921600000|2023-06-16 13:20:00|527.28|519.18|527.67|519.57|527.67|519.57|527.16|519.06|72
1686921900000|2023-06-16 13:25:00|527.6|519.5|528|519.9|528.09|519.99|527.21|519.11|222
1686922200000|2023-06-16 13:30:00|527.99|519.89|526.27|518.17|528.11|520.01|525.64|517.54|392
1686922500000|2023-06-16 13:35:00|526.3|518.2|525.85|517.75|526.34|518.24|525.2|517.1|282
1686922800000|2023-06-16 13:40:00|525.86|517.76|525.79|517.69|526.03|517.93|525.44|517.34|173
1686923100000|2023-06-16 13:45:00|525.81|517.71|525.72|517.62|525.85|517.75|525.01|516.91|198
1686923400000|2023-06-16 13:50:00|525.68|517.58|526.04|517.94|526.4|518.3|525.66|517.56|154
1686923700000|2023-06-16 13:55:00|526.09|517.99|525.29|517.19|526.3|518.2|524.97|516.87|202
1686924000000|2023-06-16 14:00:00|525.38|517.28|525.61|517.51|525.75|517.65|524.95|516.85|261
1686924300000|2023-06-16 14:05:00|525.63|517.53|526.25|518.15|526.25|518.15|524.97|516.87|187
1686924600000|2023-06-16 14:10:00|526.3|518.2|525.57|517.47|526.55|518.45|525.34|517.24|159
1686924900000|2023-06-16 14:15:00|525.6|517.5|525.69|517.59|525.86|517.76|524.88|516.78|320
1686925200000|2023-06-16 14:20:00|525.68|517.58|525.66|517.56|526.36|518.26|525.54|517.44|183
1686925500000|2023-06-16 14:25:00|525.58|517.48|524.72|516.62|525.66|517.56|524.66|516.56|188
1686925800000|2023-06-16 14:30:00|524.69|516.59|525.91|517.81|525.91|517.81|524.6|516.5|244
1686926100000|2023-06-16 14:35:00|525.83|517.73|524.85|516.75|526.05|517.95|524.75|516.65|292
1686926400000|2023-06-16 14:40:00|524.87|516.77|524.54|516.44|525.06|516.96|524.47|516.37|224
1686926700000|2023-06-16 14:45:00|524.53|516.43|522.73|514.63|524.59|516.49|518.57|510.47|829
1686927000000|2023-06-16 14:50:00|522.7|514.6|523.08|514.98|523.44|515.34|522.15|514.05|577
1686927300000|2023-06-16 14:55:00|523.09|514.99|527.43|519.33|529.09|520.99|522.45|514.35|716
1686927600000|2023-06-16 15:00:00|527.65|519.55|527.3|519.2|529.29|521.19|526.67|518.57|703
1686927900000|2023-06-16 15:05:00|527.36|519.26|526.89|518.79|527.94|519.84|526.26|518.16|717
1686928200000|2023-06-16 15:10:00|526.88|518.78|528.16|520.06|529.1|521|526.4|518.3|729
1686928500000|2023-06-16 15:15:00|528.15|520.05|526.62|518.52|528.4|520.3|526.03|517.93|733
1686928800000|2023-06-16 15:20:00|526.46|518.36|528.02|519.92|528.35|520.25|526.07|517.97|575
1686929100000|2023-06-16 15:25:00|528.03|519.93|528.73|520.63|529.24|521.14|527.87|519.77|605
1686929400000|2023-06-16 15:30:00|528.72|520.62|526.68|518.58|529.22|521.12|526.27|518.17|466
1686929700000|2023-06-16 15:35:00|526.67|518.57|526.51|518.41|527.33|519.23|525.74|517.64|630
1686930000000|2023-06-16 15:40:00|526.49|518.39|526.29|518.19|526.97|518.87|526.18|518.08|561
1686930300000|2023-06-16 15:45:00|526.3|518.2|525.33|517.23|527.44|519.34|524.94|516.84|494
1686930600000|2023-06-16 15:50:00|524.9|516.8|527.03|518.93|527.55|519.45|524.8|516.7|653
1686930900000|2023-06-16 15:55:00|527.32|519.22|530.71|522.61|531.01|522.91|526.36|518.26|692
1686931200000|2023-06-16 16:00:00|530.65|522.55|530.43|522.33|531.67|523.57|528.99|520.89|782
1686931500000|2023-06-16 16:05:00|530.34|522.24|530.33|522.23|531.47|523.37|529.46|521.36|711
1686931800000|2023-06-16 16:10:00|530.26|522.16|528.65|520.55|531.09|522.99|528.61|520.51|675
1686932100000|2023-06-16 16:15:00|528.58|520.48|531.19|523.09|531.47|523.37|528.32|520.22|550
1686932400000|2023-06-16 16:20:00|531.21|523.11|530.41|522.31|531.45|523.35|530.17|522.07|399
1686932700000|2023-06-16 16:25:00|530.4|522.3|528.81|520.71|530.47|522.37|528.57|520.47|420
1686933000000|2023-06-16 16:30:00|528.83|520.73|528.22|520.12|529.55|521.45|527.75|519.65|327
1686933300000|2023-06-16 16:35:00|528.19|520.09|528.32|520.22|528.46|520.36|527.4|519.3|305
1686933600000|2023-06-16 16:40:00|528.31|520.21|527.31|519.21|528.31|520.21|526.95|518.85|213
1686933900000|2023-06-16 16:45:00|527.3|519.2|527.95|519.85|528.21|520.11|526.67|518.57|342
1686934200000|2023-06-16 16:50:00|528|519.9|528.03|519.93|528.32|520.22|527.45|519.35|251
1686934500000|2023-06-16 16:55:00|528.06|519.96|529.47|521.37|529.76|521.66|527.89|519.79|548
1686934800000|2023-06-16 17:00:00|529.48|521.38|529.49|521.39|530.13|522.03|528.82|520.72|501
1686935100000|2023-06-16 17:05:00|529.51|521.41|530.45|522.35|530.81|522.71|529.03|520.93|454
1686935400000|2023-06-16 17:10:00|530.4|522.3|531.14|523.04|531.32|523.22|529.48|521.38|400
1686935700000|2023-06-16 17:15:00|531.25|523.15|531.05|522.95|531.29|523.19|530.29|522.19|348
1686936000000|2023-06-16 17:20:00|531.13|523.03|533.74|525.64|533.79|525.69|530.5|522.4|718
1686936300000|2023-06-16 17:25:00|533.72|525.62|533.91|525.81|534.2|526.1|533.28|525.18|357
1686936600000|2023-06-16 17:30:00|533.92|525.82|533.01|524.91|534.13|526.03|532.93|524.83|419
1686936900000|2023-06-16 17:35:00|533.03|524.93|533.3|525.2|533.94|525.84|532.91|524.81|351
1686937200000|2023-06-16 17:40:00|533.27|525.17|533.54|525.44|533.77|525.67|532.74|524.64|294
1686937500000|2023-06-16 17:45:00|533.71|525.61|533.51|525.41|534.42|526.32|532.91|524.81|342
1686937800000|2023-06-16 17:50:00|533.45|525.35|535.6|527.5|535.6|527.5|533.21|525.11|407
1686938100000|2023-06-16 17:55:00|535.25|527.15|536.3|528.2|536.3|528.2|535.25|527.15|374
1686938400000|2023-06-16 18:00:00|536.32|528.22|536.8|528.7|536.9|528.8|534.82|526.72|389
1686938700000|2023-06-16 18:05:00|536.75|528.65|542.85|534.75|542.85|534.75|536.59|528.49|766
1686939000000|2023-06-16 18:10:00|542.77|534.67|541.98|533.88|543.31|535.21|540.75|532.65|598
1686939300000|2023-06-16 18:15:00|542|533.9|540.51|532.41|543.69|535.59|540.47|532.37|506
1686939600000|2023-06-16 18:20:00|540.56|532.46|541.66|533.56|542.55|534.45|540.1|532|471
1686939900000|2023-06-16 18:25:00|541.71|533.61|539.54|531.44|541.95|533.85|538.8|530.7|617
1686940200000|2023-06-16 18:30:00|539.56|531.46|539.44|531.34|540.16|532.06|538.39|530.29|479
1686940500000|2023-06-16 18:35:00|539.39|531.29|539.62|531.52|539.81|531.71|539.06|530.96|369
1686940800000|2023-06-16 18:40:00|539.59|531.49|539.99|531.89|540.38|532.28|539.48|531.38|339
1686941100000|2023-06-16 18:45:00|540|531.9|540.11|532.01|540.64|532.54|539.62|531.52|315
1686941400000|2023-06-16 18:50:00|540.09|531.99|539.61|531.51|540.7|532.6|539.24|531.14|407
1686941700000|2023-06-16 18:55:00|539.65|531.55|538.7|530.6|539.65|531.55|538.57|530.47|374
1686942000000|2023-06-16 19:00:00|538.78|530.68|538.49|530.39|539.05|530.95|537.85|529.75|296
1686942300000|2023-06-16 19:05:00|538.44|530.34|536.43|528.33|539.05|530.95|535.56|527.46|412
1686942600000|2023-06-16 19:10:00|536.51|528.41|536.67|528.57|537.37|529.27|536.05|527.95|365
1686942900000|2023-06-16 19:15:00|536.63|528.53|537.42|529.32|537.61|529.51|536.34|528.24|155
1686943200000|2023-06-16 19:20:00|537.41|529.31|538.04|529.94|538.07|529.97|537.29|529.19|283
1686943500000|2023-06-16 19:25:00|538.06|529.96|538.91|530.81|538.93|530.83|537.73|529.63|260
1686943800000|2023-06-16 19:30:00|538.86|530.76|539.57|531.47|540.1|532|538.63|530.53|304
1686944100000|2023-06-16 19:35:00|539.58|531.48|539.77|531.67|540.19|532.09|539.43|531.33|334
1686944400000|2023-06-16 19:40:00|539.76|531.66|539.77|531.67|539.88|531.78|539.01|530.91|179
1686944700000|2023-06-16 19:45:00|539.78|531.68|540.06|531.96|540.17|532.07|538.53|530.43|381
1686945000000|2023-06-16 19:50:00|540.02|531.92|541.01|532.91|541.05|532.95|539.82|531.72|268
1686945300000|2023-06-16 19:55:00|540.98|532.88|541.19|533.09|541.57|533.47|540.6|532.5|150
1686945600000|2023-06-16 20:00:00|541.21|533.11|539.54|531.44|541.92|533.82|539.51|531.41|520
1686945900000|2023-06-16 20:05:00|539.58|531.48|539.5|531.4|540.09|531.99|539.25|531.15|244
1686946200000|2023-06-16 20:10:00|539.86|531.76|539.45|531.35|539.99|531.89|539.37|531.27|205
1686946500000|2023-06-16 20:15:00|539.43|531.33|538.2|530.1|539.74|531.64|537.29|529.19|302
1686946800000|2023-06-16 20:20:00|538.03|529.93|538.37|530.27|538.53|530.43|537.98|529.88|162
1686947100000|2023-06-16 20:25:00|538.43|530.33|537.24|529.14|538.53|530.43|537.24|529.14|133
1686947400000|2023-06-16 20:30:00|537.54|529.44|538.03|529.93|538.15|530.05|537.24|529.14|102
1686947700000|2023-06-16 20:35:00|538.05|529.95|538.43|530.33|538.77|530.67|537.87|529.77|230
1686948000000|2023-06-16 20:40:00|538.53|530.43|538.92|530.82|539.14|531.04|538.4|530.3|253
1686948300000|2023-06-16 20:45:00|538.94|530.84|539.21|531.11|539.5|531.4|538.69|530.59|152
1686948600000|2023-06-16 20:50:00|539.17|531.07|539.3|531.2|539.5|531.4|538.67|530.57|229
1686948900000|2023-06-16 20:55:00|539.25|531.15|538.92|530.82|539.59|531.49|538.91|530.81|63
1686985200000|2023-06-17 07:00:00|539.96|531.86|539.9|531.8|540.26|532.16|539.36|531.26|291
1686985500000|2023-06-17 07:05:00|539.89|531.79|539.81|531.71|539.92|531.82|538.88|530.78|253
1686985800000|2023-06-17 07:10:00|539.83|531.73|539.88|531.78|540.01|531.91|539.32|531.22|153
1686986100000|2023-06-17 07:15:00|539.87|531.77|539.85|531.75|540.06|531.96|539.41|531.31|173
1686986400000|2023-06-17 07:20:00|539.88|531.78|539.47|531.37|540.05|531.95|539.09|530.99|204
1686986700000|2023-06-17 07:25:00|539.39|531.29|539.69|531.59|540.38|532.28|539.06|530.96|262
1686987000000|2023-06-17 07:30:00|539.74|531.64|538.78|530.68|539.74|531.64|538.68|530.58|179
1686987300000|2023-06-17 07:35:00|538.81|530.71|537.75|529.65|538.85|530.75|537.51|529.41|182
1686987600000|2023-06-17 07:40:00|537.74|529.64|538.5|530.4|538.74|530.64|537.74|529.64|312
1686987900000|2023-06-17 07:45:00|538.52|530.42|538.52|530.42|538.81|530.71|538.05|529.95|239
1686988200000|2023-06-17 07:50:00|538.51|530.41|538.86|530.76|538.89|530.79|538.04|529.94|279
1686988500000|2023-06-17 07:55:00|538.87|530.77|538.85|530.75|539.33|531.23|538.47|530.37|309
1686988800000|2023-06-17 08:00:00|538.82|530.72|538.04|529.94|539.05|530.95|537.66|529.56|305
1686989100000|2023-06-17 08:05:00|538.05|529.95|537.86|529.76|538.7|530.6|537.83|529.73|253
1686989400000|2023-06-17 08:10:00|537.85|529.75|538.97|530.87|538.97|530.87|537.85|529.75|190
1686989700000|2023-06-17 08:15:00|538.96|530.86|538.82|530.72|539.78|531.68|538.81|530.71|196
1686990000000|2023-06-17 08:20:00|538.74|530.64|538.98|530.88|538.98|530.88|538.32|530.22|175
1686990300000|2023-06-17 08:25:00|538.96|530.86|538.95|530.85|539.37|531.27|538.73|530.63|182
1686990600000|2023-06-17 08:30:00|538.93|530.83|539.03|530.93|539.34|531.24|538.63|530.53|231
1686990900000|2023-06-17 08:35:00|539.05|530.95|538.99|530.89|539.21|531.11|538.82|530.72|226
1686991200000|2023-06-17 08:40:00|539.01|530.91|538.04|529.94|539.15|531.05|537.85|529.75|227
1686991500000|2023-06-17 08:45:00|538.08|529.98|538.44|530.34|538.47|530.37|537.89|529.79|192
1686991800000|2023-06-17 08:50:00|538.26|530.16|538.45|530.35|538.8|530.7|538.08|529.98|149
1686992100000|2023-06-17 08:55:00|538.55|530.45|539.79|531.69|539.89|531.79|538.52|530.42|149
1686992400000|2023-06-17 09:00:00|539.8|531.7|540.3|532.2|540.73|532.63|539.25|531.15|215
1686992700000|2023-06-17 09:05:00|540.38|532.28|540.85|532.75|541.03|532.93|539.78|531.68|282
1686993000000|2023-06-17 09:10:00|540.86|532.76|541.82|533.72|541.84|533.74|540.79|532.69|184
1686993300000|2023-06-17 09:15:00|541.83|533.73|540.74|532.64|541.92|533.82|540.36|532.26|219
1686993600000|2023-06-17 09:20:00|540.7|532.6|540.87|532.77|541.05|532.95|540.44|532.34|218
1686993900000|2023-06-17 09:25:00|540.88|532.78|541.87|533.77|542.19|534.09|540.87|532.77|170
1686994200000|2023-06-17 09:30:00|541.88|533.78|542.35|534.25|542.55|534.45|541.61|533.51|222
1686994500000|2023-06-17 09:35:00|542.37|534.27|542.35|534.25|542.63|534.53|542.03|533.93|214
1686994800000|2023-06-17 09:40:00|542.36|534.26|542.59|534.49|542.59|534.49|541.9|533.8|180
1686995100000|2023-06-17 09:45:00|542.58|534.48|541.93|533.83|542.61|534.51|541.68|533.58|286
1686995400000|2023-06-17 09:50:00|541.95|533.85|541.78|533.68|542.1|534|541.66|533.56|256
1686995700000|2023-06-17 09:55:00|541.79|533.69|541.08|532.98|541.79|533.69|540.93|532.83|302
1686996000000|2023-06-17 10:00:00|541.07|532.97|540.75|532.65|541.07|532.97|540.66|532.56|274
1686996300000|2023-06-17 10:05:00|540.73|532.63|541.42|533.32|541.42|533.32|540.67|532.57|201
1686996600000|2023-06-17 10:10:00|541.35|533.25|540.61|532.51|541.44|533.34|540.55|532.45|164
1686996900000|2023-06-17 10:15:00|540.62|532.52|540.9|532.8|541.56|533.46|540.61|532.51|197
1686997200000|2023-06-17 10:20:00|540.91|532.81|541.42|533.32|541.43|533.33|540.72|532.62|156
1686997500000|2023-06-17 10:25:00|541.43|533.33|541.72|533.62|541.79|533.69|541.42|533.32|196
1686997800000|2023-06-17 10:30:00|541.68|533.58|541.58|533.48|541.69|533.59|541.07|532.97|224
1686998100000|2023-06-17 10:35:00|541.64|533.54|541.21|533.11|541.64|533.54|540.9|532.8|213
1686998400000|2023-06-17 10:40:00|541.19|533.09|540.44|532.34|541.38|533.28|540.4|532.3|217
1686998700000|2023-06-17 10:45:00|540.43|532.33|540.87|532.77|540.98|532.88|540.3|532.2|256
1686999000000|2023-06-17 10:50:00|540.86|532.76|541.16|533.06|541.69|533.59|540.72|532.62|165
1686999300000|2023-06-17 10:55:00|541.14|533.04|541.4|533.3|541.43|533.33|540.96|532.86|191
1686999600000|2023-06-17 11:00:00|541.39|533.29|540.41|532.31|541.4|533.3|540.41|532.31|237
1686999900000|2023-06-17 11:05:00|540.4|532.3|541.46|533.36|541.46|533.36|540.25|532.15|126
1687000200000|2023-06-17 11:10:00|541.47|533.37|542.01|533.91|542.12|534.02|541.38|533.28|147
1687000500000|2023-06-17 11:15:00|541.97|533.87|541.91|533.81|542.11|534.01|541.76|533.66|134
1687000800000|2023-06-17 11:20:00|541.96|533.86|540.72|532.62|542|533.9|539.87|531.77|420
1687001100000|2023-06-17 11:25:00|540.71|532.61|539.67|531.57|541.07|532.97|539.63|531.53|279
1687001400000|2023-06-17 11:30:00|539.69|531.59|539.9|531.8|540.46|532.36|539.69|531.59|292
1687001700000|2023-06-17 11:35:00|539.91|531.81|538.64|530.54|539.91|531.81|538.59|530.49|309
1687002000000|2023-06-17 11:40:00|538.61|530.51|539.44|531.34|539.53|531.43|538.04|529.94|426
1687002300000|2023-06-17 11:45:00|539.38|531.28|539.85|531.75|539.91|531.81|538.96|530.86|147
1687002600000|2023-06-17 11:50:00|539.86|531.76|539.76|531.66|539.93|531.83|539.56|531.46|156
1687002900000|2023-06-17 11:55:00|539.79|531.69|539.69|531.59|540.1|532|539.52|531.42|203
1687003200000|2023-06-17 12:00:00|539.71|531.61|538.96|530.86|539.95|531.85|538.46|530.36|511
1687003500000|2023-06-17 12:05:00|538.98|530.88|538.95|530.85|539.29|531.19|538.06|529.96|316
1687003800000|2023-06-17 12:10:00|538.94|530.84|539.73|531.63|539.86|531.76|538.8|530.7|218
1687004100000|2023-06-17 12:15:00|539.71|531.61|539.28|531.18|539.78|531.68|539.13|531.03|216
1687004400000|2023-06-17 12:20:00|539.3|531.2|539.82|531.72|540.17|532.07|539.28|531.18|219
1687004700000|2023-06-17 12:25:00|539.81|531.71|539.88|531.78|539.97|531.87|539.41|531.31|195
1687005000000|2023-06-17 12:30:00|539.9|531.8|539.18|531.08|539.92|531.82|539.04|530.94|210
1687005300000|2023-06-17 12:35:00|539.2|531.1|539.4|531.3|539.59|531.49|539.07|530.97|216
1687005600000|2023-06-17 12:40:00|539.34|531.24|539.43|531.33|539.87|531.77|539.16|531.06|238
1687005900000|2023-06-17 12:45:00|539.42|531.32|539.1|531|539.73|531.63|539.07|530.97|179
1687006200000|2023-06-17 12:50:00|539.09|530.99|538.65|530.55|539.56|531.46|538.36|530.26|211
1687006500000|2023-06-17 12:55:00|538.7|530.6|538.81|530.71|539.21|531.11|538.53|530.43|158
1687006800000|2023-06-17 13:00:00|538.82|530.72|540.16|532.06|540.21|532.11|538.64|530.54|151
1687007100000|2023-06-17 13:05:00|540.15|532.05|539.88|531.78|540.44|532.34|539.59|531.49|200
1687007400000|2023-06-17 13:10:00|539.89|531.79|540.62|532.52|540.65|532.55|539.58|531.48|205
1687007700000|2023-06-17 13:15:00|540.61|532.51|539.98|531.88|540.78|532.68|539.76|531.66|169
1687008000000|2023-06-17 13:20:00|539.97|531.87|540.13|532.03|540.35|532.25|539.93|531.83|141
1687008300000|2023-06-17 13:25:00|540.12|532.02|539.54|531.44|540.14|532.04|539.4|531.3|175
1687008600000|2023-06-17 13:30:00|539.5|531.4|539.47|531.37|539.83|531.73|539.43|531.33|195
1687008900000|2023-06-17 13:35:00|539.46|531.36|539.7|531.6|539.74|531.64|539.35|531.25|166
1687009200000|2023-06-17 13:40:00|539.69|531.59|539.75|531.65|539.81|531.71|539.52|531.42|160
1687009500000|2023-06-17 13:45:00|539.73|531.63|539.05|530.95|539.73|531.63|539.05|530.95|231
1687009800000|2023-06-17 13:50:00|539.06|530.96|539.16|531.06|539.71|531.61|538.76|530.66|240
1687010100000|2023-06-17 13:55:00|539.15|531.05|539.07|530.97|539.34|531.24|538.95|530.85|159
1687010400000|2023-06-17 14:00:00|539.05|530.95|538.22|530.12|539.05|530.95|537.84|529.74|181
1687010700000|2023-06-17 14:05:00|538.19|530.09|538.68|530.58|538.72|530.62|538.13|530.03|229
1687011000000|2023-06-17 14:10:00|538.69|530.59|538.75|530.65|539.31|531.21|538.65|530.55|163
1687011300000|2023-06-17 14:15:00|538.81|530.71|537.09|528.99|538.88|530.78|536.94|528.84|341
1687011600000|2023-06-17 14:20:00|537.1|529|536.56|528.46|537.39|529.29|536.56|528.46|342
1687011900000|2023-06-17 14:25:00|536.55|528.45|535.44|527.34|536.55|528.45|535.21|527.11|309
1687012200000|2023-06-17 14:30:00|535.46|527.36|536.3|528.2|536.51|528.41|535.46|527.36|281
1687012500000|2023-06-17 14:35:00|536.32|528.22|536.63|528.53|536.87|528.77|536.28|528.18|126
1687012800000|2023-06-17 14:40:00|536.64|528.54|536.64|528.54|536.7|528.6|536.14|528.04|212
1687013100000|2023-06-17 14:45:00|536.65|528.55|536.81|528.71|536.94|528.84|536.44|528.34|146
1687013400000|2023-06-17 14:50:00|536.82|528.72|536.86|528.76|537.07|528.97|536.74|528.64|181
1687013700000|2023-06-17 14:55:00|536.84|528.74|536.81|528.71|536.91|528.81|536.65|528.55|141
1687014000000|2023-06-17 15:00:00|536.8|528.7|537.68|529.58|538.01|529.91|536.7|528.6|170
1687014300000|2023-06-17 15:05:00|537.69|529.59|536.68|528.58|537.82|529.72|536.68|528.58|224
1687014600000|2023-06-17 15:10:00|536.67|528.57|536.56|528.46|537.14|529.04|536.2|528.1|192
1687014900000|2023-06-17 15:15:00|536.61|528.51|536.11|528.01|536.7|528.6|535.01|526.91|534
1687015200000|2023-06-17 15:20:00|536.09|527.99|536.69|528.59|537.68|529.58|536.08|527.98|448
1687015500000|2023-06-17 15:25:00|536.66|528.56|536.79|528.69|537.37|529.27|536.66|528.56|274
1687015800000|2023-06-17 15:30:00|536.8|528.7|536.93|528.83|537.44|529.34|536.78|528.68|334
1687016100000|2023-06-17 15:35:00|536.95|528.85|535.72|527.62|536.95|528.85|535.6|527.5|407
1687016400000|2023-06-17 15:40:00|535.73|527.63|535.52|527.42|536.38|528.28|535.52|527.42|316
1687016700000|2023-06-17 15:45:00|535.51|527.41|535.73|527.63|536.05|527.95|535.28|527.18|329
1687017000000|2023-06-17 15:50:00|535.71|527.61|535.75|527.65|535.99|527.89|535.55|527.45|296
1687017300000|2023-06-17 15:55:00|535.76|527.66|535.46|527.36|536.29|528.19|535.36|527.26|245
1687017600000|2023-06-17 16:00:00|535.42|527.32|534.53|526.43|535.84|527.74|534.32|526.22|407
1687017900000|2023-06-17 16:05:00|534.55|526.45|534.74|526.64|534.76|526.66|533.85|525.75|345
1687018200000|2023-06-17 16:10:00|534.72|526.62|536.07|527.97|536.17|528.07|534.71|526.61|210
1687018500000|2023-06-17 16:15:00|536.06|527.96|536.41|528.31|536.69|528.59|535.81|527.71|290
1687018800000|2023-06-17 16:20:00|536.4|528.3|536.31|528.21|536.5|528.4|535.98|527.88|190
1687019100000|2023-06-17 16:25:00|536.32|528.22|535.8|527.7|536.32|528.22|535.73|527.63|221
1687019400000|2023-06-17 16:30:00|535.82|527.72|536.2|528.1|536.26|528.16|535.7|527.6|190
1687019700000|2023-06-17 16:35:00|536.18|528.08|535.87|527.77|536.33|528.23|535.64|527.54|242
1687020000000|2023-06-17 16:40:00|535.85|527.75|536|527.9|536.1|528|535.6|527.5|147
1687020300000|2023-06-17 16:45:00|535.98|527.88|535.91|527.81|535.98|527.88|535.41|527.31|187
1687020600000|2023-06-17 16:50:00|535.92|527.82|536.05|527.95|536.05|527.95|535.6|527.5|111
1687020900000|2023-06-17 16:55:00|536.03|527.93|536.08|527.98|536.21|528.11|535.7|527.6|163
1687021200000|2023-06-17 17:00:00|536.07|527.97|536.67|528.57|536.73|528.63|535.97|527.87|160
1687021500000|2023-06-17 17:05:00|536.7|528.6|536.98|528.88|536.98|528.88|536.47|528.37|146
1687021800000|2023-06-17 17:10:00|537|528.9|536.6|528.5|537|528.9|536.34|528.24|204
1687022100000|2023-06-17 17:15:00|536.59|528.49|536.55|528.45|536.75|528.65|536.39|528.29|139
1687022400000|2023-06-17 17:20:00|536.47|528.37|536.57|528.47|536.65|528.55|536.42|528.32|136
1687022700000|2023-06-17 17:25:00|536.55|528.45|536.06|527.96|536.55|528.45|536.03|527.93|194
1687023000000|2023-06-17 17:30:00|535.99|527.89|535.94|527.84|536.02|527.92|535.53|527.43|166
1687023300000|2023-06-17 17:35:00|535.96|527.86|535.15|527.05|536.03|527.93|534.37|526.27|372
1687023600000|2023-06-17 17:40:00|535.14|527.04|534.75|526.65|535.65|527.55|534.41|526.31|326
1687023900000|2023-06-17 17:45:00|534.73|526.63|534.47|526.37|535.13|527.03|534.35|526.25|289
1687024200000|2023-06-17 17:50:00|534.46|526.36|533.1|525|534.74|526.64|533.01|524.91|317
1687024500000|2023-06-17 17:55:00|533.11|525.01|533.09|524.99|533.65|525.55|533.05|524.95|226
1687024800000|2023-06-17 18:00:00|533.08|524.98|534.02|525.92|534.08|525.98|533.02|524.92|203
1687025100000|2023-06-17 18:05:00|534.06|525.96|534.38|526.28|534.72|526.62|534.06|525.96|238
1687025400000|2023-06-17 18:10:00|534.5|526.4|534.21|526.11|534.51|526.41|534.07|525.97|213
1687025700000|2023-06-17 18:15:00|534.22|526.12|534.24|526.14|534.53|526.43|533.98|525.88|227
1687026000000|2023-06-17 18:20:00|534.25|526.15|533.82|525.72|534.29|526.19|533.68|525.58|180
1687026300000|2023-06-17 18:25:00|533.83|525.73|533.85|525.75|533.89|525.79|533.52|525.42|168
1687026600000|2023-06-17 18:30:00|533.87|525.77|534.84|526.74|535.12|527.02|533.85|525.75|265
1687026900000|2023-06-17 18:35:00|534.82|526.72|534.61|526.51|534.82|526.72|534.18|526.08|246
1687027200000|2023-06-17 18:40:00|534.65|526.55|534.71|526.61|534.76|526.66|534.43|526.33|216
1687027500000|2023-06-17 18:45:00|534.7|526.6|534.65|526.55|534.96|526.86|534.64|526.54|202
1687027800000|2023-06-17 18:50:00|534.55|526.45|534.6|526.5|534.87|526.77|534.4|526.3|220
1687028100000|2023-06-17 18:55:00|534.62|526.52|534.37|526.27|534.63|526.53|534.15|526.05|109
1687028400000|2023-06-17 19:00:00|534.4|526.3|534.29|526.19|534.56|526.46|534.09|525.99|191
1687028700000|2023-06-17 19:05:00|534.34|526.24|534.21|526.11|534.46|526.36|533.63|525.53|256
1687029000000|2023-06-17 19:10:00|534.22|526.12|534.41|526.31|534.6|526.5|534.08|525.98|178
1687029300000|2023-06-17 19:15:00|534.42|526.32|533.85|525.75|534.45|526.35|533.77|525.67|130
1687029600000|2023-06-17 19:20:00|533.84|525.74|533.88|525.78|534|525.9|533.61|525.51|187
1687029900000|2023-06-17 19:25:00|533.83|525.73|533.81|525.71|533.94|525.84|533.6|525.5|145
1687030200000|2023-06-17 19:30:00|533.84|525.74|533.77|525.67|534|525.9|533.72|525.62|111
1687030500000|2023-06-17 19:35:00|533.78|525.68|534.17|526.07|534.2|526.1|533.66|525.56|142
1687030800000|2023-06-17 19:40:00|534.15|526.05|533.97|525.87|534.22|526.12|533.61|525.51|180
1687031100000|2023-06-17 19:45:00|533.99|525.89|532.72|524.62|534.02|525.92|532.72|524.62|175
1687031400000|2023-06-17 19:50:00|532.74|524.64|532.13|524.03|532.87|524.77|532.03|523.93|215
1687031700000|2023-06-17 19:55:00|532.12|524.02|532.51|524.41|532.51|524.41|532.09|523.99|147
1687032000000|2023-06-17 20:00:00|532.52|524.42|531.72|523.62|532.73|524.63|531.54|523.44|240
1687032300000|2023-06-17 20:05:00|531.74|523.64|531.95|523.85|532.02|523.92|531.74|523.64|225
1687032600000|2023-06-17 20:10:00|531.94|523.84|531.88|523.78|532.02|523.92|531.76|523.66|191
1687032900000|2023-06-17 20:15:00|531.89|523.79|532.4|524.3|532.43|524.33|531.84|523.74|161
1687033200000|2023-06-17 20:20:00|532.43|524.33|531.76|523.66|532.59|524.49|531.59|523.49|172
1687033500000|2023-06-17 20:25:00|531.78|523.68|531.8|523.7|531.88|523.78|531.63|523.53|123
1687033800000|2023-06-17 20:30:00|531.83|523.73|530.38|522.28|531.87|523.77|530.19|522.09|253
1687034100000|2023-06-17 20:35:00|530.36|522.26|530.57|522.47|530.63|522.53|530.03|521.93|252
1687034400000|2023-06-17 20:40:00|530.56|522.46|531.05|522.95|531.13|523.03|530.24|522.14|144
1687034700000|2023-06-17 20:45:00|531.04|522.94|531.98|523.88|532.14|524.04|530.78|522.68|176
1687035000000|2023-06-17 20:50:00|531.99|523.89|533.23|525.13|533.43|525.33|531.94|523.84|225
1687035300000|2023-06-17 20:55:00|533.24|525.14|533.29|525.19|533.32|525.22|532.75|524.65|185
1687035600000|2023-06-17 21:00:00|533.27|525.17|533.03|524.93|533.27|525.17|532.56|524.46|220
1687035900000|2023-06-17 21:05:00|533.04|524.94|533.6|525.5|533.6|525.5|532.54|524.44|182
1687036200000|2023-06-17 21:10:00|533.59|525.49|532.98|524.88|533.75|525.65|532.79|524.69|149
1687036500000|2023-06-17 21:15:00|532.96|524.86|532.47|524.37|533.11|525.01|531.87|523.77|202
1687036800000|2023-06-17 21:20:00|532.48|524.38|532.37|524.27|532.53|524.43|532.03|523.93|164
1687037100000|2023-06-17 21:25:00|532.38|524.28|532.05|523.95|532.77|524.67|532.04|523.94|139
1687037400000|2023-06-17 21:30:00|532.03|523.93|531.77|523.67|532.6|524.5|531.75|523.65|142
1687037700000|2023-06-17 21:35:00|531.78|523.68|531.87|523.77|531.91|523.81|531.01|522.91|220
1687038000000|2023-06-17 21:40:00|531.89|523.79|531.65|523.55|531.98|523.88|531.65|523.55|163
1687038300000|2023-06-17 21:45:00|531.66|523.56|532.15|524.05|532.31|524.21|531.64|523.54|130
1687038600000|2023-06-17 21:50:00|532.14|524.04|532.67|524.57|532.71|524.61|532|523.9|81
1687038900000|2023-06-17 21:55:00|532.63|524.53|532.59|524.49|532.88|524.78|532.48|524.38|109
1687039200000|2023-06-17 22:00:00|532.6|524.5|533.08|524.98|533.33|525.23|532.58|524.48|199
1687039500000|2023-06-17 22:05:00|533.09|524.99|532.94|524.84|533.1|525|532.8|524.7|102
1687039800000|2023-06-17 22:10:00|532.9|524.8|533.81|525.71|533.84|525.74|532.65|524.55|177
1687040100000|2023-06-17 22:15:00|533.82|525.72|533.45|525.35|534.12|526.02|533.43|525.33|130
1687040400000|2023-06-17 22:20:00|533.43|525.33|533.61|525.51|533.83|525.73|533.4|525.3|161
1687040700000|2023-06-17 22:25:00|533.6|525.5|533.25|525.15|533.61|525.51|532.76|524.66|220
1687041000000|2023-06-17 22:30:00|533.05|524.95|533.36|525.26|533.36|525.26|532.93|524.83|140
1687041300000|2023-06-17 22:35:00|533.33|525.23|533.54|525.44|533.87|525.77|533.33|525.23|78
1687041600000|2023-06-17 22:40:00|533.58|525.48|533.56|525.46|533.75|525.65|533.3|525.2|82
1687041900000|2023-06-17 22:45:00|533.6|525.5|533.38|525.28|533.63|525.53|533.34|525.24|85
1687042200000|2023-06-17 22:50:00|533.36|525.26|533.58|525.48|533.64|525.54|533.06|524.96|102
1687042500000|2023-06-17 22:55:00|533.62|525.52|533.22|525.12|533.63|525.53|533.22|525.12|46
1687042800000|2023-06-17 23:00:00|533.21|525.11|533.41|525.31|533.65|525.55|533.17|525.07|65
1687043100000|2023-06-17 23:05:00|533.4|525.3|533.63|525.53|533.71|525.61|533.35|525.25|77
1687043400000|2023-06-17 23:10:00|533.66|525.56|533.9|525.8|533.97|525.87|533.58|525.48|86
1687043700000|2023-06-17 23:15:00|533.92|525.82|532.74|524.64|533.92|525.82|532.66|524.56|201
1687044000000|2023-06-17 23:20:00|532.75|524.65|532.41|524.31|532.86|524.76|532.22|524.12|145
1687044300000|2023-06-17 23:25:00|532.4|524.3|532.44|524.34|532.72|524.62|532.06|523.96|219
1687044600000|2023-06-17 23:30:00|532.46|524.36|531.93|523.83|532.62|524.52|531.65|523.55|213
1687044900000|2023-06-17 23:35:00|531.94|523.84|532.41|524.31|532.42|524.32|531.77|523.67|166
1687045200000|2023-06-17 23:40:00|532.4|524.3|532.49|524.39|532.58|524.48|532.23|524.13|69
1687045500000|2023-06-17 23:45:00|532.46|524.36|532.61|524.51|532.67|524.57|532.12|524.02|158
1687045800000|2023-06-17 23:50:00|532.62|524.52|532.74|524.64|532.77|524.67|532.26|524.16|192
1687046100000|2023-06-17 23:55:00|532.75|524.65|532.47|524.37|532.79|524.69|532.18|524.08|186
1687046400000|2023-06-18 00:00:00|532.45|524.35|531.88|523.78|532.5|524.4|531.8|523.7|195
1687046700000|2023-06-18 00:05:00|531.87|523.77|531.34|523.24|531.88|523.78|531|522.9|174
1687047000000|2023-06-18 00:10:00|531.3|523.2|531.52|523.42|531.87|523.77|531.3|523.2|159
1687047300000|2023-06-18 00:15:00|531.51|523.41|530.3|522.2|531.51|523.41|528.5|520.4|454
1687047600000|2023-06-18 00:20:00|530.32|522.22|527.26|519.16|530.43|522.33|526.24|518.14|407
1687047900000|2023-06-18 00:25:00|527.28|519.18|527.75|519.65|527.76|519.66|526.39|518.29|418
1687048200000|2023-06-18 00:30:00|527.73|519.63|526.84|518.74|527.75|519.65|526.62|518.52|382
1687048500000|2023-06-18 00:35:00|526.81|518.71|527.28|519.18|527.93|519.83|526.74|518.64|348
1687048800000|2023-06-18 00:40:00|527.41|519.31|527.12|519.02|527.44|519.34|526.64|518.54|430
1687049100000|2023-06-18 00:45:00|527.11|519.01|527.77|519.67|527.77|519.67|526.64|518.54|428
1687049400000|2023-06-18 00:50:00|527.74|519.64|528.22|520.12|528.47|520.37|527.66|519.56|399
1687049700000|2023-06-18 00:55:00|528.19|520.09|527.78|519.68|528.41|520.31|527.78|519.68|309
1687050000000|2023-06-18 01:00:00|527.79|519.69|528.25|520.15|528.32|520.22|527.54|519.44|182
1687050300000|2023-06-18 01:05:00|528.27|520.17|528.47|520.37|528.57|520.47|528.18|520.08|151
1687050600000|2023-06-18 01:10:00|528.49|520.39|527.99|519.89|528.56|520.46|527.4|519.3|281
1687050900000|2023-06-18 01:15:00|528|519.9|528.07|519.97|528.29|520.19|527.7|519.6|179
1687051200000|2023-06-18 01:20:00|528.08|519.98|527.23|519.13|528.17|520.07|527.22|519.12|199
1687051500000|2023-06-18 01:25:00|527.22|519.12|527.45|519.35|527.5|519.4|527.13|519.03|170
1687051800000|2023-06-18 01:30:00|527.46|519.36|527.64|519.54|527.68|519.58|527.07|518.97|180
1687052100000|2023-06-18 01:35:00|527.65|519.55|528.31|520.21|528.44|520.34|527.47|519.37|112
1687052400000|2023-06-18 01:40:00|528.3|520.2|528.4|520.3|528.42|520.32|528.03|519.93|131
1687052700000|2023-06-18 01:45:00|528.42|520.32|528.85|520.75|528.85|520.75|528.15|520.05|41
1687053000000|2023-06-18 01:50:00|528.81|520.71|529.6|521.5|529.7|521.6|528.81|520.71|225
1687053300000|2023-06-18 01:55:00|529.59|521.49|529.62|521.52|529.87|521.77|529.37|521.27|107
1687053600000|2023-06-18 02:00:00|529.63|521.53|529.81|521.71|529.95|521.85|529.27|521.17|201
1687053900000|2023-06-18 02:05:00|529.78|521.68|529.65|521.55|529.98|521.88|529.56|521.46|111
1687054200000|2023-06-18 02:10:00|529.64|521.54|529.6|521.5|529.78|521.68|529.53|521.43|79
1687054500000|2023-06-18 02:15:00|529.47|521.37|529.01|520.91|529.47|521.37|529.01|520.91|85
1687054800000|2023-06-18 02:20:00|529.13|521.03|528.74|520.64|529.13|521.03|528.6|520.5|126
1687055100000|2023-06-18 02:25:00|528.78|520.68|528.31|520.21|528.84|520.74|528.23|520.13|94
1687055400000|2023-06-18 02:30:00|528.23|520.13|528.35|520.25|528.47|520.37|527.98|519.88|187
1687055700000|2023-06-18 02:35:00|528.29|520.19|527.45|519.35|528.33|520.23|527.39|519.29|196
1687056000000|2023-06-18 02:40:00|527.46|519.36|527.87|519.77|527.89|519.79|527.39|519.29|139
1687056300000|2023-06-18 02:45:00|527.85|519.75|528.19|520.09|528.19|520.09|527.77|519.67|129
1687056600000|2023-06-18 02:50:00|528.25|520.15|528.09|519.99|528.3|520.2|527.99|519.89|88
1687056900000|2023-06-18 02:55:00|528.06|519.96|527.51|519.41|528.08|519.98|527.43|519.33|76
1687057200000|2023-06-18 03:00:00|527.67|519.57|527.93|519.83|527.98|519.88|527.44|519.34|161
1687057500000|2023-06-18 03:05:00|527.94|519.84|528.17|520.07|528.19|520.09|527.74|519.64|172
1687057800000|2023-06-18 03:10:00|528.19|520.09|528.1|520|528.19|520.09|527.77|519.67|166
1687058100000|2023-06-18 03:15:00|528.17|520.07|527.9|519.8|528.18|520.08|527.67|519.57|149
1687058400000|2023-06-18 03:20:00|527.92|519.82|528.52|520.42|528.63|520.53|527.82|519.72|107
1687058700000|2023-06-18 03:25:00|528.51|520.41|528.53|520.43|528.56|520.46|528.26|520.16|99
1687059000000|2023-06-18 03:30:00|528.56|520.46|528.48|520.38|528.83|520.73|528.42|520.32|162
1687059300000|2023-06-18 03:35:00|528.49|520.39|528.97|520.87|529.1|521|528.49|520.39|114
1687059600000|2023-06-18 03:40:00|528.96|520.86|529.27|521.17|529.36|521.26|528.69|520.59|141
1687059900000|2023-06-18 03:45:00|529.24|521.14|529.33|521.23|529.37|521.27|529.16|521.06|70
1687060200000|2023-06-18 03:50:00|529.35|521.25|529.35|521.25|529.77|521.67|529.3|521.2|77
1687060500000|2023-06-18 03:55:00|529.33|521.23|529.32|521.22|529.37|521.27|529.11|521.01|77
1687060800000|2023-06-18 04:00:00|529.35|521.25|529.22|521.12|529.38|521.28|529.03|520.93|155
1687061100000|2023-06-18 04:05:00|529.23|521.13|529.22|521.12|529.28|521.18|529.09|520.99|109
1687061400000|2023-06-18 04:10:00|529.2|521.1|528.74|520.64|529.3|521.2|528.69|520.59|117
1687061700000|2023-06-18 04:15:00|528.7|520.6|529.22|521.12|529.28|521.18|528.56|520.46|151
1687062000000|2023-06-18 04:20:00|529.24|521.14|529.59|521.49|529.63|521.53|529.22|521.12|150
1687062300000|2023-06-18 04:25:00|529.56|521.46|529.4|521.3|529.59|521.49|529.34|521.24|122
1687062600000|2023-06-18 04:30:00|529.36|521.26|529.97|521.87|530.13|522.03|529.36|521.26|146
1687062900000|2023-06-18 04:35:00|529.98|521.88|530.05|521.95|530.11|522.01|529.64|521.54|123
1687063200000|2023-06-18 04:40:00|530.03|521.93|530.04|521.94|530.13|522.03|529.86|521.76|119
1687063500000|2023-06-18 04:45:00|530.05|521.95|530.41|522.31|530.41|522.31|529.8|521.7|82
1687063800000|2023-06-18 04:50:00|530.44|522.34|529.47|521.37|530.53|522.43|529|520.9|260
1687064100000|2023-06-18 04:55:00|529.46|521.36|529.85|521.75|529.93|521.83|529.46|521.36|113
1687064400000|2023-06-18 05:00:00|529.84|521.74|529.94|521.84|530.15|522.05|529.3|521.2|181
1687064700000|2023-06-18 05:05:00|529.93|521.83|529.55|521.45|530.29|522.19|529.36|521.26|259
1687065000000|2023-06-18 05:10:00|529.54|521.44|529.3|521.2|529.62|521.52|529.08|520.98|310
1687065300000|2023-06-18 05:15:00|529.31|521.21|529.69|521.59|529.69|521.59|529.22|521.12|149
1687065600000|2023-06-18 05:20:00|529.67|521.57|531.21|523.11|531.23|523.13|529.67|521.57|231
1687065900000|2023-06-18 05:25:00|531.19|523.09|531.17|523.07|531.23|523.13|530.75|522.65|253
1687066200000|2023-06-18 05:30:00|531.1|523|531.28|523.18|531.44|523.34|530.88|522.78|310
1687066500000|2023-06-18 05:35:00|531.16|523.06|531.98|523.88|532.09|523.99|531.16|523.06|184
1687066800000|2023-06-18 05:40:00|531.96|523.86|531.62|523.52|532.01|523.91|531.51|523.41|193
1687067100000|2023-06-18 05:45:00|531.6|523.5|530.66|522.56|531.63|523.53|530.61|522.51|336
1687067400000|2023-06-18 05:50:00|530.65|522.55|529.88|521.78|530.65|522.55|529.86|521.76|306
1687067700000|2023-06-18 05:55:00|529.89|521.79|529.63|521.53|530.01|521.91|529.63|521.53|188
1687068000000|2023-06-18 06:00:00|529.65|521.55|528.11|520.01|529.81|521.71|526.54|518.44|418
1687068300000|2023-06-18 06:05:00|528.1|520|528.82|520.72|528.83|520.73|527.88|519.78|199
1687068600000|2023-06-18 06:10:00|528.83|520.73|526.77|518.67|529.08|520.98|526.25|518.15|313
1687068900000|2023-06-18 06:15:00|526.78|518.68|526.95|518.85|527.21|519.11|526.15|518.05|256
1687069200000|2023-06-18 06:20:00|526.94|518.84|526.9|518.8|527.82|519.72|526.46|518.36|194
1687069500000|2023-06-18 06:25:00|526.91|518.81|526.81|518.71|527.51|519.41|526.72|518.62|168
1687069800000|2023-06-18 06:30:00|526.82|518.72|526.88|518.78|527.47|519.37|526.75|518.65|122
1687070100000|2023-06-18 06:35:00|526.87|518.77|527.28|519.18|527.38|519.28|526.86|518.76|94
1687070400000|2023-06-18 06:40:00|527.29|519.19|527.32|519.22|527.49|519.39|527.17|519.07|84
1687070700000|2023-06-18 06:45:00|527.18|519.08|527.44|519.34|527.64|519.54|527.18|519.08|55
1687071000000|2023-06-18 06:50:00|527.49|519.39|527.77|519.67|528.25|520.15|527.44|519.34|149
1687071300000|2023-06-18 06:55:00|527.76|519.66|527.28|519.18|527.76|519.66|526.63|518.53|244
1687071600000|2023-06-18 07:00:00|527.29|519.19|527.45|519.35|527.71|519.61|527.24|519.14|70
1687071900000|2023-06-18 07:05:00|527.44|519.34|528.16|520.06|528.31|520.21|527.44|519.34|243
1687072200000|2023-06-18 07:10:00|528.26|520.16|529.68|521.58|529.71|521.61|528.22|520.12|160
1687072500000|2023-06-18 07:15:00|529.65|521.55|529.63|521.53|530.23|522.13|529.61|521.51|275
1687072800000|2023-06-18 07:20:00|529.62|521.52|529.33|521.23|529.62|521.52|528.85|520.75|234
1687073100000|2023-06-18 07:25:00|529.34|521.24|528.86|520.76|529.61|521.51|528.42|520.32|220
1687073400000|2023-06-18 07:30:00|528.89|520.79|529.27|521.17|529.32|521.22|528.87|520.77|136
1687073700000|2023-06-18 07:35:00|529.28|521.18|529.08|520.98|529.29|521.19|528.76|520.66|168
1687074000000|2023-06-18 07:40:00|529.06|520.96|529.26|521.16|529.46|521.36|529.01|520.91|143
1687074300000|2023-06-18 07:45:00|529.23|521.13|528.26|520.16|529.88|521.78|528.24|520.14|340
1687074600000|2023-06-18 07:50:00|528.3|520.2|527.99|519.89|528.88|520.78|527.8|519.7|219
1687074900000|2023-06-18 07:55:00|527.98|519.88|528.55|520.45|528.69|520.59|527.91|519.81|186
1687075200000|2023-06-18 08:00:00|528.59|520.49|527.85|519.75|528.87|520.77|527.71|519.61|215
1687075500000|2023-06-18 08:05:00|527.87|519.77|528.03|519.93|528.09|519.99|527.74|519.64|196
1687075800000|2023-06-18 08:10:00|528.04|519.94|527.7|519.6|528.51|520.41|527.66|519.56|243
1687076100000|2023-06-18 08:15:00|527.56|519.46|526.47|518.37|527.79|519.69|526.36|518.26|374
1687076400000|2023-06-18 08:20:00|526.46|518.36|527.15|519.05|527.42|519.32|526.46|518.36|293
1687076700000|2023-06-18 08:25:00|527.13|519.03|527.69|519.59|527.85|519.75|527.13|519.03|252
1687077000000|2023-06-18 08:30:00|527.68|519.58|528.63|520.53|528.63|520.53|527.58|519.48|183
1687077300000|2023-06-18 08:35:00|528.5|520.4|528.18|520.08|528.5|520.4|527.84|519.74|109
1687077600000|2023-06-18 08:40:00|528.2|520.1|527.65|519.55|528.23|520.13|527.52|519.42|131
1687077900000|2023-06-18 08:45:00|527.71|519.61|528.32|520.22|528.32|520.22|527.51|519.41|147
1687078200000|2023-06-18 08:50:00|528.33|520.23|527.88|519.78|528.33|520.23|527.63|519.53|212
1687078500000|2023-06-18 08:55:00|527.85|519.75|527.45|519.35|528.43|520.33|527.43|519.33|238
1687078800000|2023-06-18 09:00:00|527.5|519.4|527.4|519.3|527.88|519.78|527.36|519.26|214
1687079100000|2023-06-18 09:05:00|527.49|519.39|527.51|519.41|527.66|519.56|527.33|519.23|87
1687079400000|2023-06-18 09:10:00|527.5|519.4|527.92|519.82|527.92|519.82|527.42|519.32|47
1687079700000|2023-06-18 09:15:00|527.93|519.83|528.06|519.96|528.21|520.11|527.78|519.68|126
1687080000000|2023-06-18 09:20:00|528.02|519.92|528.28|520.18|528.33|520.23|527.44|519.34|253
1687080300000|2023-06-18 09:25:00|528.26|520.16|528.8|520.7|528.81|520.71|528.15|520.05|146
1687080600000|2023-06-18 09:30:00|528.81|520.71|530.25|522.15|530.32|522.22|528.66|520.56|166
1687080900000|2023-06-18 09:35:00|530.26|522.16|530.03|521.93|530.27|522.17|529.86|521.76|134
1687081200000|2023-06-18 09:40:00|530.05|521.95|530.61|522.51|530.64|522.54|529.95|521.85|129
1687081500000|2023-06-18 09:45:00|530.63|522.53|531.56|523.46|531.56|523.46|530.53|522.43|142
1687081800000|2023-06-18 09:50:00|531.58|523.48|531.17|523.07|532.07|523.97|530.86|522.76|161
1687082100000|2023-06-18 09:55:00|531.2|523.1|531.25|523.15|531.32|523.22|531.09|522.99|130
1687082400000|2023-06-18 10:00:00|531.24|523.14|530.92|522.82|531.34|523.24|530.7|522.6|154
1687082700000|2023-06-18 10:05:00|530.91|522.81|530.78|522.68|531.18|523.08|530.73|522.63|100
1687083000000|2023-06-18 10:10:00|530.77|522.67|530.45|522.35|530.77|522.67|530.43|522.33|115
1687083300000|2023-06-18 10:15:00|530.39|522.29|529.37|521.27|530.45|522.35|529.1|521|203
1687083600000|2023-06-18 10:20:00|529.48|521.38|529.87|521.77|530.1|522|529.38|521.28|223
1687083900000|2023-06-18 10:25:00|529.86|521.76|530.44|522.34|530.44|522.34|529.84|521.74|139
1687084200000|2023-06-18 10:30:00|530.41|522.31|529.91|521.81|530.52|522.42|529.9|521.8|87
1687084500000|2023-06-18 10:35:00|529.92|521.82|529.66|521.56|530.1|522|529.66|521.56|70
1687084800000|2023-06-18 10:40:00|529.67|521.57|529.72|521.62|529.72|521.62|529.24|521.14|121
1687085100000|2023-06-18 10:45:00|529.71|521.61|529.67|521.57|530.28|522.18|529.62|521.52|154
1687085400000|2023-06-18 10:50:00|529.66|521.56|528.99|520.89|529.7|521.6|528.86|520.76|193
1687085700000|2023-06-18 10:55:00|528.97|520.87|529.7|521.6|529.7|521.6|528.97|520.87|164
1687086000000|2023-06-18 11:00:00|529.68|521.58|529.37|521.27|529.8|521.7|529.26|521.16|168
1687086300000|2023-06-18 11:05:00|529.25|521.15|528.88|520.78|529.37|521.27|528.42|520.32|164
1687086600000|2023-06-18 11:10:00|528.94|520.84|529.17|521.07|529.52|521.42|528.87|520.77|167
1687086900000|2023-06-18 11:15:00|529.18|521.08|528.93|520.83|529.39|521.29|528.93|520.83|150
1687087200000|2023-06-18 11:20:00|528.74|520.64|528.64|520.54|528.74|520.64|528.16|520.06|195
1687087500000|2023-06-18 11:25:00|528.63|520.53|528.14|520.04|528.7|520.6|528.14|520.04|148
1687087800000|2023-06-18 11:30:00|528.13|520.03|528.75|520.65|528.77|520.67|528.13|520.03|151
1687088100000|2023-06-18 11:35:00|528.76|520.66|528.39|520.29|528.76|520.66|528.17|520.07|96
1687088400000|2023-06-18 11:40:00|528.4|520.3|528.68|520.58|528.84|520.74|528.38|520.28|101
1687088700000|2023-06-18 11:45:00|528.84|520.74|529.08|520.98|529.23|521.13|528.84|520.74|79
1687089000000|2023-06-18 11:50:00|529.07|520.97|529.28|521.18|529.34|521.24|528.69|520.59|104
1687089300000|2023-06-18 11:55:00|529.25|521.15|529.01|520.91|529.28|521.18|528.89|520.79|148
1687089600000|2023-06-18 12:00:00|529.02|520.92|528.35|520.25|529.02|520.92|528.33|520.23|132
1687089900000|2023-06-18 12:05:00|528.36|520.26|528.46|520.36|528.71|520.61|528.12|520.02|126
1687090200000|2023-06-18 12:10:00|528.45|520.35|528.21|520.11|528.66|520.56|528.2|520.1|109
1687090500000|2023-06-18 12:15:00|528.2|520.1|527.8|519.7|528.39|520.29|527.76|519.66|152
1687090800000|2023-06-18 12:20:00|527.79|519.69|527.73|519.63|527.86|519.76|527.56|519.46|104
1687091100000|2023-06-18 12:25:00|527.72|519.62|527.32|519.22|527.85|519.75|527.32|519.22|119
1687091400000|2023-06-18 12:30:00|527.31|519.21|526.8|518.7|527.44|519.34|526.76|518.66|179
1687091700000|2023-06-18 12:35:00|526.81|518.71|527.43|519.33|527.43|519.33|526.62|518.52|164
1687092000000|2023-06-18 12:40:00|527.45|519.35|528.62|520.52|528.67|520.57|527.06|518.96|195
1687092300000|2023-06-18 12:45:00|528.65|520.55|528.07|519.97|529.12|521.02|528.06|519.96|376
1687092600000|2023-06-18 12:50:00|528.12|520.02|528.15|520.05|528.33|520.23|528|519.9|206
1687092900000|2023-06-18 12:55:00|528.17|520.07|528.59|520.49|528.64|520.54|528.11|520.01|226
1687093200000|2023-06-18 13:00:00|528.58|520.48|528.27|520.17|528.62|520.52|528.27|520.17|141
1687093500000|2023-06-18 13:05:00|528.3|520.2|528.41|520.31|528.43|520.33|527.89|519.79|135
1687093800000|2023-06-18 13:10:00|528.42|520.32|528.2|520.1|528.63|520.53|528.18|520.08|77
1687094100000|2023-06-18 13:15:00|528.12|520.02|528.32|520.22|528.32|520.22|527.72|519.62|173
1687094400000|2023-06-18 13:20:00|528.49|520.39|527.7|519.6|528.49|520.39|527.45|519.35|182
1687094700000|2023-06-18 13:25:00|527.66|519.56|528.03|519.93|528.23|520.13|527.64|519.54|213
1687095000000|2023-06-18 13:30:00|528.08|519.98|527.53|519.43|528.11|520.01|527.47|519.37|146
1687095300000|2023-06-18 13:35:00|527.52|519.42|526.9|518.8|527.52|519.42|526.83|518.73|107
1687095600000|2023-06-18 13:40:00|526.87|518.77|527.11|519.01|527.11|519.01|526.74|518.64|177
1687095900000|2023-06-18 13:45:00|527.24|519.14|526.88|518.78|527.24|519.14|526.87|518.77|126
1687096200000|2023-06-18 13:50:00|526.9|518.8|527.07|518.97|527.43|519.33|526.83|518.73|260
1687096500000|2023-06-18 13:55:00|527.06|518.96|526.6|518.5|527.08|518.98|526.54|518.44|116
1687096800000|2023-06-18 14:00:00|526.61|518.51|526.66|518.56|526.86|518.76|526.36|518.26|270
1687097100000|2023-06-18 14:05:00|526.65|518.55|526.64|518.54|526.75|518.65|526.47|518.37|234
1687097400000|2023-06-18 14:10:00|526.65|518.55|526.61|518.51|526.68|518.58|526.51|518.41|199
1687097700000|2023-06-18 14:15:00|526.58|518.48|526.86|518.76|526.9|518.8|526.56|518.46|147
1687098000000|2023-06-18 14:20:00|526.85|518.75|527.46|519.36|527.74|519.64|526.8|518.7|176
1687098300000|2023-06-18 14:25:00|527.48|519.38|528.09|519.99|528.47|520.37|527.45|519.35|263
1687098600000|2023-06-18 14:30:00|528.08|519.98|527.74|519.64|528.37|520.27|527.73|519.63|148
1687098900000|2023-06-18 14:35:00|527.73|519.63|528.61|520.51|528.8|520.7|527.73|519.63|242
1687099200000|2023-06-18 14:40:00|528.62|520.52|528.81|520.71|529.03|520.93|528.48|520.38|266
1687099500000|2023-06-18 14:45:00|528.8|520.7|529.22|521.12|529.46|521.36|528.6|520.5|186
1687099800000|2023-06-18 14:50:00|529.18|521.08|529.45|521.35|529.48|521.38|528.72|520.62|344
1687100100000|2023-06-18 14:55:00|529.46|521.36|530.45|522.35|530.47|522.37|529.25|521.15|266
1687100400000|2023-06-18 15:00:00|530.44|522.34|529.32|521.22|530.46|522.36|529.12|521.02|158
1687100700000|2023-06-18 15:05:00|529.3|521.2|529.99|521.89|530.04|521.94|529.14|521.04|191
1687101000000|2023-06-18 15:10:00|530.19|522.09|530.02|521.92|530.3|522.2|529.75|521.65|179
1687101300000|2023-06-18 15:15:00|530.09|521.99|529.93|521.83|530.15|522.05|529.72|521.62|122
1687101600000|2023-06-18 15:20:00|529.91|521.81|529.86|521.76|530.24|522.14|529.8|521.7|125
1687101900000|2023-06-18 15:25:00|529.85|521.75|529.96|521.86|529.98|521.88|529.42|521.32|101
1687102200000|2023-06-18 15:30:00|530|521.9|530.22|522.12|530.32|522.22|529.81|521.71|126
1687102500000|2023-06-18 15:35:00|530.24|522.14|529.36|521.26|530.24|522.14|529.26|521.16|172
1687102800000|2023-06-18 15:40:00|529.35|521.25|529.43|521.33|530.21|522.11|529.34|521.24|210
1687103100000|2023-06-18 15:45:00|529.41|521.31|529.62|521.52|529.77|521.67|529.07|520.97|173
1687103400000|2023-06-18 15:50:00|529.58|521.48|529.66|521.56|529.8|521.7|529.49|521.39|158
1687103700000|2023-06-18 15:55:00|529.64|521.54|530.17|522.07|530.25|522.15|529.64|521.54|202
1687104000000|2023-06-18 16:00:00|530.2|522.1|529.23|521.13|530.27|522.17|529|520.9|276
1687104300000|2023-06-18 16:05:00|529.24|521.14|529.62|521.52|530.36|522.26|529.17|521.07|268
1687104600000|2023-06-18 16:10:00|529.63|521.53|529.19|521.09|529.72|521.62|529.04|520.94|281
1687104900000|2023-06-18 16:15:00|529.18|521.08|530.25|522.15|530.28|522.18|528.98|520.88|276
1687105200000|2023-06-18 16:20:00|530.26|522.16|531.2|523.1|531.32|523.22|530.26|522.16|221
1687105500000|2023-06-18 16:25:00|531.19|523.09|530.6|522.5|531.19|523.09|530.38|522.28|173
1687105800000|2023-06-18 16:30:00|530.61|522.51|529.8|521.7|530.76|522.66|529.73|521.63|171
1687106100000|2023-06-18 16:35:00|529.84|521.74|530.74|522.64|530.76|522.66|529.83|521.73|197
1687106400000|2023-06-18 16:40:00|530.73|522.63|530.28|522.18|530.97|522.87|530.18|522.08|198
1687106700000|2023-06-18 16:45:00|530.24|522.14|530.2|522.1|530.28|522.18|529.77|521.67|178
1687107000000|2023-06-18 16:50:00|530.23|522.13|531.03|522.93|531.03|522.93|530.15|522.05|150
1687107300000|2023-06-18 16:55:00|531.01|522.91|531.83|523.73|531.84|523.74|530.93|522.83|158
1687107600000|2023-06-18 17:00:00|531.84|523.74|532.77|524.67|532.83|524.73|531.84|523.74|188
1687107900000|2023-06-18 17:05:00|532.75|524.65|532.72|524.62|533.17|525.07|532.67|524.57|180
1687108200000|2023-06-18 17:10:00|532.73|524.63|531.7|523.6|532.76|524.66|531.65|523.55|155
1687108500000|2023-06-18 17:15:00|531.73|523.63|532.29|524.19|532.33|524.23|531.72|523.62|186
1687108800000|2023-06-18 17:20:00|532.27|524.17|531.33|523.23|532.33|524.23|531.32|523.22|133
1687109100000|2023-06-18 17:25:00|531.32|523.22|530.52|522.42|531.4|523.3|530.42|522.32|159
1687109400000|2023-06-18 17:30:00|530.57|522.47|530.23|522.13|530.92|522.82|529.68|521.58|182
1687109700000|2023-06-18 17:35:00|530.21|522.11|530.72|522.62|530.72|522.62|530.21|522.11|213
1687110000000|2023-06-18 17:40:00|530.73|522.63|531.11|523.01|531.12|523.02|530.67|522.57|190
1687110300000|2023-06-18 17:45:00|531.12|523.02|531.03|522.93|531.15|523.05|530.73|522.63|126
1687110600000|2023-06-18 17:50:00|530.99|522.89|531.63|523.53|531.65|523.55|530.88|522.78|70
1687110900000|2023-06-18 17:55:00|531.64|523.54|532.65|524.55|532.65|524.55|531.52|523.42|152
1687111200000|2023-06-18 18:00:00|532.66|524.56|531.72|523.62|532.77|524.67|531.71|523.61|250
1687111500000|2023-06-18 18:05:00|531.74|523.64|532.14|524.04|532.14|524.04|531.6|523.5|106
1687111800000|2023-06-18 18:10:00|532.17|524.07|531.74|523.64|532.17|524.07|531.69|523.59|151
1687112100000|2023-06-18 18:15:00|531.68|523.58|531.26|523.16|531.74|523.64|530.97|522.87|113
1687112400000|2023-06-18 18:20:00|531.25|523.15|531.23|523.13|531.68|523.58|531.09|522.99|191
1687112700000|2023-06-18 18:25:00|531.2|523.1|531.11|523.01|531.44|523.34|531.11|523.01|132
1687113000000|2023-06-18 18:30:00|531.12|523.02|531.37|523.27|531.4|523.3|530.98|522.88|115
1687113300000|2023-06-18 18:35:00|531.38|523.28|531.33|523.23|531.41|523.31|531.02|522.92|156
1687113600000|2023-06-18 18:40:00|531.32|523.22|531.43|523.33|531.48|523.38|530.87|522.77|69
1687113900000|2023-06-18 18:45:00|531.44|523.34|531.42|523.32|531.49|523.39|531.16|523.06|143
1687114200000|2023-06-18 18:50:00|531.44|523.34|531.95|523.85|532.01|523.91|531.44|523.34|122
1687114500000|2023-06-18 18:55:00|531.97|523.87|531.63|523.53|532.24|524.14|531.49|523.39|96
1687114800000|2023-06-18 19:00:00|531.62|523.52|531.6|523.5|531.77|523.67|531.39|523.29|92
1687115100000|2023-06-18 19:05:00|531.59|523.49|531.49|523.39|531.78|523.68|531.4|523.3|118
1687115400000|2023-06-18 19:10:00|531.47|523.37|531.18|523.08|531.69|523.59|531.15|523.05|143
1687115700000|2023-06-18 19:15:00|531.19|523.09|530.75|522.65|531.33|523.23|530.68|522.58|164
1687116000000|2023-06-18 19:20:00|530.76|522.66|531.18|523.08|531.37|523.27|530.76|522.66|145
1687116300000|2023-06-18 19:25:00|531.2|523.1|532.6|524.5|532.61|524.51|531.17|523.07|193
1687116600000|2023-06-18 19:30:00|532.59|524.49|534.01|524.41|534.01|525.22|532.45|524.35|123
1687116900000|2023-06-18 19:35:00|533.82|524.22|534.27|524.67|534.31|524.71|533.82|524.22|84
1687117200000|2023-06-18 19:40:00|534.25|524.65|534.47|524.87|534.47|524.87|534.12|524.52|52
1687117500000|2023-06-18 19:45:00|534.44|524.84|534.14|524.54|534.46|524.86|533.71|524.11|96
1687117800000|2023-06-18 19:50:00|534.16|524.56|534.62|525.02|534.66|525.06|534.13|524.53|79
1687118100000|2023-06-18 19:55:00|534.43|524.83|534.39|524.79|534.79|525.19|534.39|524.79|69
1687118400000|2023-06-18 20:00:00|534.48|524.88|532.53|522.93|534.87|525.27|532.5|522.9|371
1687118700000|2023-06-18 20:05:00|532.49|522.89|533.79|524.19|533.83|524.23|532.47|522.87|179
1687119000000|2023-06-18 20:10:00|533.82|524.22|530.59|520.99|534.27|524.67|529.94|520.34|478
1687119300000|2023-06-18 20:15:00|530.6|521|530.84|521.24|531.57|521.97|530.39|520.79|446
1687119600000|2023-06-18 20:20:00|530.86|521.26|520.55|510.95|530.93|521.33|516.14|506.54|665
1687119900000|2023-06-18 20:25:00|520.57|510.97|522.68|513.08|523.4|513.8|520.1|510.5|698
1687120200000|2023-06-18 20:30:00|522.69|513.09|523.56|513.96|523.58|513.98|521.63|512.03|656
1687120500000|2023-06-18 20:35:00|523.54|513.94|524.33|514.73|524.57|514.97|523.36|513.76|456
1687120800000|2023-06-18 20:40:00|524.34|514.74|523.76|514.16|524.4|514.8|523.74|514.14|393
1687121100000|2023-06-18 20:45:00|523.78|514.18|522.8|513.2|524.26|514.66|522.75|513.15|391
1687121400000|2023-06-18 20:50:00|522.82|513.22|523.19|513.59|523.83|514.23|522.76|513.16|313
1687121700000|2023-06-18 20:55:00|523.2|513.6|522.94|513.34|523.28|513.68|522.55|512.95|235
1687122000000|2023-06-18 21:00:00|522.96|513.36|522.98|513.38|523.97|514.37|522.32|512.72|450
1687122300000|2023-06-18 21:05:00|522.99|513.39|522.12|512.52|523.25|513.65|521.92|512.32|338
1687122600000|2023-06-18 21:10:00|522.1|512.5|522.61|513.01|522.84|513.24|521.92|512.32|215
1687122900000|2023-06-18 21:15:00|522.62|513.02|521.12|513.02|522.88|514.03|520.93|512.83|295
1687123200000|2023-06-18 21:20:00|521.11|513.01|522.05|513.95|522.35|514.25|521.11|513.01|155
1687123500000|2023-06-18 21:25:00|522.01|513.91|521.65|513.55|522.02|513.92|521.22|513.12|228
1687123800000|2023-06-18 21:30:00|521.61|513.51|522.16|514.06|522.3|514.2|521.6|513.5|191
1687124100000|2023-06-18 21:35:00|522.17|514.07|522.12|514.02|522.45|514.35|522.12|514.02|152
1687124400000|2023-06-18 21:40:00|522.17|514.07|522.45|514.35|522.8|514.7|522.05|513.95|129
1687124700000|2023-06-18 21:45:00|522.5|514.4|521.92|513.82|522.62|514.52|521.89|513.79|217
1687125000000|2023-06-18 21:50:00|521.91|513.81|522.33|514.23|522.36|514.26|521.69|513.59|205
1687125300000|2023-06-18 21:55:00|522.32|514.22|522.33|514.23|522.36|514.26|521.69|513.59|249
1687125600000|2023-06-18 22:00:00|522.3|514.2|522.87|514.77|523|514.9|521.92|513.82|280
1687125900000|2023-06-18 22:05:00|522.83|514.73|523.62|515.52|524.16|516.06|522.83|514.73|197
1687126200000|2023-06-18 22:10:00|523.65|515.55|522.41|514.31|523.68|515.58|522.09|513.99|258
1687126500000|2023-06-18 22:15:00|522.46|514.36|523.05|514.95|523.14|515.04|522.33|514.23|193
1687126800000|2023-06-18 22:20:00|523.07|514.97|522.26|514.16|523.13|515.03|522.02|513.92|217
1687127100000|2023-06-18 22:25:00|522.25|514.15|521.98|513.88|522.38|514.28|521.97|513.87|198
1687127400000|2023-06-18 22:30:00|521.97|513.87|522.8|514.7|522.81|514.71|521.41|513.31|271
1687127700000|2023-06-18 22:35:00|522.88|514.78|521.87|513.77|522.95|514.85|521.59|513.49|256
1687128000000|2023-06-18 22:40:00|521.88|513.78|521.92|513.82|522.19|514.09|521.57|513.47|291
1687128300000|2023-06-18 22:45:00|522.01|513.91|521.72|513.62|522.2|514.1|521.68|513.58|239
1687128600000|2023-06-18 22:50:00|521.74|513.64|521.2|513.1|521.83|513.73|521.05|512.95|207
1687128900000|2023-06-18 22:55:00|521.02|512.92|520.87|512.77|521.4|513.3|520.58|512.48|249
1687129200000|2023-06-18 23:00:00|520.82|512.72|521.59|513.49|521.61|513.51|518.41|510.31|582
1687129500000|2023-06-18 23:05:00|521.42|513.32|522.08|513.98|522.54|514.44|521.07|512.97|333
1687129800000|2023-06-18 23:10:00|521.87|513.77|521.24|513.14|522.34|514.24|521.02|512.92|311
1687130100000|2023-06-18 23:15:00|521.2|513.1|520.94|512.84|521.47|513.37|520.9|512.8|295
1687130400000|2023-06-18 23:20:00|520.9|512.8|520.06|511.96|520.92|512.82|519.93|511.83|314
1687130700000|2023-06-18 23:25:00|520.03|511.93|520.51|512.41|520.56|512.46|519.91|511.81|394
1687131000000|2023-06-18 23:30:00|520.56|512.46|519.81|511.71|520.85|512.75|519.78|511.68|210
1687131300000|2023-06-18 23:35:00|519.9|511.8|520.48|512.38|520.8|512.7|519.81|511.71|76
1687131600000|2023-06-18 23:40:00|520.53|512.43|520.46|512.36|520.55|512.45|520.22|512.12|237
1687131900000|2023-06-18 23:45:00|520.49|512.39|520.24|512.14|520.49|512.39|520.08|511.98|290
1687132200000|2023-06-18 23:50:00|520.04|511.94|520.01|511.91|520.31|512.21|519.75|511.65|222
1687132500000|2023-06-18 23:55:00|520|511.9|519.66|511.56|520.15|512.05|519.65|511.55|94
1687132800000|2023-06-19 00:00:00|519.67|511.57|519.17|511.07|520.09|511.99|519.02|510.92|338
1687133100000|2023-06-19 00:05:00|519.14|511.04|519.5|511.4|519.53|511.43|519.04|510.94|160
1687133400000|2023-06-19 00:10:00|519.56|511.46|519.46|511.36|520.03|511.93|519.32|511.22|209
1687133700000|2023-06-19 00:15:00|519.48|511.38|519.02|510.92|519.48|511.38|518.87|510.77|257
1687134000000|2023-06-19 00:20:00|519.01|510.91|518.55|510.45|519.24|511.14|518|509.9|178
1687134300000|2023-06-19 00:25:00|518.54|510.44|518.5|510.4|518.59|510.49|518.44|510.34|72
1687134600000|2023-06-19 00:30:00|518.55|510.45|518.35|510.25|518.59|510.49|518.12|510.02|98
1687134900000|2023-06-19 00:35:00|518.34|510.24|518.39|510.29|518.39|510.29|517.98|509.88|98
1687135200000|2023-06-19 00:40:00|518.37|510.27|517.58|509.48|518.46|510.36|517.27|509.17|124
1687135500000|2023-06-19 00:45:00|517.42|509.32|516.9|508.8|517.6|509.5|516.8|508.7|153
1687135800000|2023-06-19 00:50:00|516.95|508.85|515.14|507.04|517.13|509.03|515.14|507.04|212
1687136100000|2023-06-19 00:55:00|515.13|507.03|517.13|509.03|517.19|509.09|514.23|506.13|419
1687136400000|2023-06-19 01:00:00|517.06|508.96|517.08|508.98|517.09|508.99|516.3|508.2|320
1687136700000|2023-06-19 01:05:00|517.04|508.94|518.07|509.97|518.12|510.02|517.03|508.93|145
1687137000000|2023-06-19 01:10:00|518.05|509.95|518.9|510.8|519.1|511|517.46|509.36|243
1687137300000|2023-06-19 01:15:00|518.89|510.79|519.14|511.04|519.45|511.35|518.75|510.65|220
1687137600000|2023-06-19 01:20:00|519.11|511.01|519.66|511.56|519.66|511.56|519.03|510.93|132
1687137900000|2023-06-19 01:25:00|519.67|511.57|519.68|511.58|519.86|511.76|519.38|511.28|43
1687138200000|2023-06-19 01:30:00|519.66|511.56|519.71|511.61|519.72|511.62|519.63|511.53|41
1687138500000|2023-06-19 01:35:00|519.76|511.66|519.92|511.82|520.12|512.02|519.75|511.65|143
1687138800000|2023-06-19 01:40:00|519.93|511.83|519.99|511.89|520.36|512.26|519.92|511.82|114
1687139100000|2023-06-19 01:45:00|519.97|511.87|519.8|511.7|520.11|512.01|519.38|511.28|224
1687139400000|2023-06-19 01:50:00|519.79|511.69|520.11|512.01|520.25|512.15|519.75|511.65|210
1687139700000|2023-06-19 01:55:00|520.1|512|519.75|511.65|520.11|512.01|519.5|511.4|204
1687140000000|2023-06-19 02:00:00|519.73|511.63|520.68|512.58|520.68|512.58|519.38|511.28|241
1687140300000|2023-06-19 02:05:00|520.63|512.53|521.06|512.96|521.11|513.01|520.38|512.28|259
1687140600000|2023-06-19 02:10:00|520.99|512.89|521.36|513.26|521.36|513.26|520.57|512.47|278
1687140900000|2023-06-19 02:15:00|521.37|513.27|521.15|513.05|521.37|513.27|520.84|512.74|68
1687141200000|2023-06-19 02:20:00|521.13|513.03|520.76|512.66|521.41|513.31|520.65|512.55|153
1687141500000|2023-06-19 02:25:00|520.8|512.7|520.44|512.34|520.87|512.77|520.42|512.32|89
1687141800000|2023-06-19 02:30:00|520.48|512.38|521.34|513.24|521.39|513.29|520.37|512.27|105
1687142100000|2023-06-19 02:35:00|521.36|513.26|521.33|513.23|521.41|513.31|521.26|513.16|68
1687142400000|2023-06-19 02:40:00|521.4|513.3|521.38|513.28|521.59|513.49|521.2|513.1|46
1687142700000|2023-06-19 02:45:00|521.37|513.27|521.33|513.23|521.59|513.49|521.14|513.04|133
1687143000000|2023-06-19 02:50:00|521.26|513.16|521.88|513.78|521.92|513.82|521.26|513.16|103
1687143300000|2023-06-19 02:55:00|521.85|513.75|521.6|513.5|521.86|513.76|521.55|513.45|200
1687143600000|2023-06-19 03:00:00|521.59|513.49|521.97|513.87|522.27|514.17|521.57|513.47|158
1687143900000|2023-06-19 03:05:00|521.95|513.85|521.55|513.45|521.97|513.87|521.13|513.03|231
1687144200000|2023-06-19 03:10:00|521.57|513.47|521.38|513.28|521.57|513.47|521.06|512.96|145
1687144500000|2023-06-19 03:15:00|521.37|513.27|520.58|512.48|521.37|513.27|520.58|512.48|117
1687144800000|2023-06-19 03:20:00|520.61|512.51|520.66|512.56|521.25|513.15|520.25|512.15|279
1687145100000|2023-06-19 03:25:00|520.6|512.5|519.73|511.63|520.86|512.76|519.71|511.61|216
1687145400000|2023-06-19 03:30:00|519.74|511.64|519.82|511.72|520|511.9|519.51|511.41|136
1687145700000|2023-06-19 03:35:00|519.68|511.58|519.44|511.34|519.83|511.73|519.27|511.17|226
1687146000000|2023-06-19 03:40:00|519.43|511.33|519.88|511.78|519.96|511.86|519.41|511.31|173
1687146300000|2023-06-19 03:45:00|519.87|511.77|519.49|511.39|519.94|511.84|519.39|511.29|178
1687146600000|2023-06-19 03:50:00|519.53|511.43|519.38|511.28|519.74|511.64|519.23|511.13|209
1687146900000|2023-06-19 03:55:00|519.43|511.33|519.34|511.24|519.62|511.52|518.65|510.55|308
1687147200000|2023-06-19 04:00:00|519.29|511.19|519.1|511|519.39|511.29|518.89|510.79|82
1687147500000|2023-06-19 04:05:00|519.09|510.99|518.71|510.61|519.37|511.27|518.7|510.6|178
1687147800000|2023-06-19 04:10:00|518.69|510.59|518.84|510.74|519.03|510.93|518.34|510.24|199
1687148100000|2023-06-19 04:15:00|518.79|510.69|519.35|511.25|519.54|511.44|518.77|510.67|137
1687148400000|2023-06-19 04:20:00|519.34|511.24|519.05|510.95|519.82|511.72|519.03|510.93|226
1687148700000|2023-06-19 04:25:00|519.06|510.96|518.33|510.23|519.39|511.29|518.27|510.17|213
1687149000000|2023-06-19 04:30:00|518.31|510.21|518.82|510.72|518.83|510.73|518.23|510.13|219
1687149300000|2023-06-19 04:35:00|518.83|510.73|519.05|510.95|519.05|510.95|518.57|510.47|123
1687149600000|2023-06-19 04:40:00|518.97|510.87|518.62|510.52|519.34|511.24|518.62|510.52|159
1687149900000|2023-06-19 04:45:00|518.73|510.63|519.65|511.55|519.73|511.63|518.57|510.47|101
1687150200000|2023-06-19 04:50:00|519.62|511.52|520.08|511.98|520.11|512.01|519.37|511.27|132
1687150500000|2023-06-19 04:55:00|520.1|512|520.77|512.67|520.82|512.72|520.1|512|130
1687150800000|2023-06-19 05:00:00|520.74|512.64|520.83|512.73|521.24|513.14|520.69|512.59|109
1687151100000|2023-06-19 05:05:00|520.86|512.76|521.35|513.25|521.37|513.27|520.85|512.75|127
1687151400000|2023-06-19 05:10:00|521.51|513.41|521.61|513.51|521.78|513.68|521.35|513.25|112
1687151700000|2023-06-19 05:15:00|521.57|513.47|520.78|512.68|521.71|513.61|520.36|512.26|263
1687152000000|2023-06-19 05:20:00|520.8|512.7|521|512.9|521|512.9|520.48|512.38|132
1687152300000|2023-06-19 05:25:00|520.95|512.85|520.69|512.59|521.13|513.03|520.43|512.33|230
1687152600000|2023-06-19 05:30:00|520.67|512.57|520.44|512.34|520.91|512.81|520.26|512.16|147
1687152900000|2023-06-19 05:35:00|520.58|512.48|520.89|512.79|520.94|512.84|520.58|512.48|99
1687153200000|2023-06-19 05:40:00|520.87|512.77|520.48|512.38|520.87|512.77|520.16|512.06|117
1687153500000|2023-06-19 05:45:00|520.47|512.37|520.72|512.62|520.76|512.66|520.47|512.37|121
1687153800000|2023-06-19 05:50:00|520.79|512.69|521.16|513.06|521.16|513.06|520.6|512.5|141
1687154100000|2023-06-19 05:55:00|521.13|513.03|520.52|512.42|521.33|513.23|520.5|512.4|163
1687154400000|2023-06-19 06:00:00|520.48|512.38|521.23|513.13|521.25|513.15|520.47|512.37|214
1687154700000|2023-06-19 06:05:00|521.27|513.17|520.71|512.61|521.33|513.23|520.41|512.31|153
1687155000000|2023-06-19 06:10:00|520.78|512.68|520.82|512.72|521.13|513.03|520.71|512.61|136
1687155300000|2023-06-19 06:15:00|520.91|512.81|520.69|512.59|521.34|513.24|520.64|512.54|166
1687155600000|2023-06-19 06:20:00|520.68|512.58|521.14|513.04|521.18|513.08|520.55|512.45|141
1687155900000|2023-06-19 06:25:00|521.07|512.97|521.56|513.46|521.56|513.46|521.07|512.97|70
1687156200000|2023-06-19 06:30:00|521.28|513.18|521.18|513.08|521.5|513.4|520.96|512.86|158
1687156500000|2023-06-19 06:35:00|521.15|513.05|521.25|513.15|521.5|513.4|521.07|512.97|231
1687156800000|2023-06-19 06:40:00|521.27|513.17|520.48|512.38|521.43|513.33|520.48|512.38|182
1687157100000|2023-06-19 06:45:00|520.51|512.41|520.66|512.56|520.88|512.78|520.48|512.38|61
1687157400000|2023-06-19 06:50:00|520.65|512.55|520.67|512.57|520.67|512.57|520.46|512.36|31
1687157700000|2023-06-19 06:55:00|520.51|512.41|520.34|512.24|520.67|512.57|520.11|512.01|76
1687158000000|2023-06-19 07:00:00|520.33|512.23|520.4|512.3|520.51|512.41|520.07|511.97|128
1687158300000|2023-06-19 07:05:00|520.42|512.32|520.63|512.53|520.74|512.64|520.29|512.19|115
1687158600000|2023-06-19 07:10:00|520.64|512.54|520.57|512.47|520.71|512.61|520.34|512.24|61
1687158900000|2023-06-19 07:15:00|520.28|512.18|519.64|511.54|520.46|512.36|519.59|511.49|216
1687159200000|2023-06-19 07:20:00|519.66|511.56|519.21|511.11|519.67|511.57|519.11|511.01|156
1687159500000|2023-06-19 07:25:00|519.26|511.16|520.13|512.03|520.13|512.03|519.11|511.01|118
1687159800000|2023-06-19 07:30:00|520.12|512.02|519.96|511.86|520.15|512.05|519.25|511.15|227
1687160100000|2023-06-19 07:35:00|519.93|511.83|519.37|511.27|520.03|511.93|519.33|511.23|193
1687160400000|2023-06-19 07:40:00|519.38|511.28|520.11|512.01|520.19|512.09|519.26|511.16|102
1687160700000|2023-06-19 07:45:00|520.1|512|519.37|511.27|520.13|512.03|519.03|510.93|148
1687161000000|2023-06-19 07:50:00|519.36|511.26|518.99|510.89|519.47|511.37|518.92|510.82|215
1687161300000|2023-06-19 07:55:00|518.98|510.88|518.71|510.61|519.16|511.06|518.23|510.13|304
1687161600000|2023-06-19 08:00:00|518.7|510.6|518.11|510.01|518.73|510.63|517.89|509.79|180
1687161900000|2023-06-19 08:05:00|518.16|510.06|518.06|509.96|518.62|510.52|518.06|509.96|150
1687162200000|2023-06-19 08:10:00|517.99|509.89|517.62|509.52|517.99|509.89|517.19|509.09|230
1687162500000|2023-06-19 08:15:00|517.58|509.48|517.89|509.79|517.89|509.79|517.55|509.45|154
1687162800000|2023-06-19 08:20:00|517.95|509.85|517.7|509.6|517.95|509.85|517.6|509.5|165
1687163100000|2023-06-19 08:25:00|517.69|509.59|517.49|509.39|517.75|509.65|517.4|509.3|182
1687163400000|2023-06-19 08:30:00|517.45|509.35|517.53|509.43|517.92|509.82|517.38|509.28|179
1687163700000|2023-06-19 08:35:00|517.49|509.39|516.11|508.01|517.63|509.53|516.11|508.01|309
1687164000000|2023-06-19 08:40:00|516.13|508.03|515.21|507.11|516.18|508.08|515.15|507.05|353
1687164300000|2023-06-19 08:45:00|515.2|507.1|515.18|507.08|515.39|507.29|514.26|506.16|297
1687164600000|2023-06-19 08:50:00|515.14|507.04|514.89|506.79|515.39|507.29|514.64|506.54|192
1687164900000|2023-06-19 08:55:00|514.9|506.8|514.63|506.53|515.31|507.21|514.59|506.49|232
1687165200000|2023-06-19 09:00:00|514.69|506.59|515.38|507.28|515.44|507.34|514.65|506.55|252
1687165500000|2023-06-19 09:05:00|515.33|507.23|515.29|507.19|515.56|507.46|514.86|506.76|204
1687165800000|2023-06-19 09:10:00|515.3|507.2|514.59|506.49|515.31|507.21|514.41|506.31|244
1687166100000|2023-06-19 09:15:00|514.6|506.5|514|505.9|514.81|506.71|513.75|505.65|272
1687166400000|2023-06-19 09:20:00|514.02|505.92|514.16|506.06|514.55|506.45|513.75|505.65|232
1687166700000|2023-06-19 09:25:00|514.15|506.05|514.62|506.52|514.93|506.83|514.15|506.05|184
1687167000000|2023-06-19 09:30:00|514.6|506.5|513.89|505.79|514.76|506.66|513.8|505.7|115
1687167300000|2023-06-19 09:35:00|513.93|505.83|513.76|505.66|514.07|505.97|513.65|505.55|119
1687167600000|2023-06-19 09:40:00|513.8|505.7|513.87|505.77|514.35|506.25|513.8|505.7|184
1687167900000|2023-06-19 09:45:00|513.89|505.79|513.93|505.83|513.96|505.86|513.82|505.72|62
1687168200000|2023-06-19 09:50:00|513.96|505.86|514.6|506.5|514.65|506.55|513.9|505.8|91
1687168500000|2023-06-19 09:55:00|514.63|506.53|514.32|506.22|514.65|506.55|513.97|505.87|168
1687168800000|2023-06-19 10:00:00|514.33|506.23|513.66|505.56|514.54|506.44|513.61|505.51|125
1687169100000|2023-06-19 10:05:00|513.71|505.61|514.14|506.04|514.38|506.28|513.71|505.61|136
1687169400000|2023-06-19 10:10:00|514.19|506.09|515|506.9|515.18|507.08|514.09|505.99|171
1687169700000|2023-06-19 10:15:00|515.03|506.93|515.58|507.48|515.71|507.61|515|506.9|115
1687170000000|2023-06-19 10:20:00|515.59|507.49|514.81|506.71|515.68|507.58|514.75|506.65|161
1687170300000|2023-06-19 10:25:00|514.88|506.78|515.05|506.95|515.27|507.17|514.66|506.56|231
1687170600000|2023-06-19 10:30:00|515.01|506.91|514.74|506.64|515.12|507.02|514.63|506.53|111
1687170900000|2023-06-19 10:35:00|514.75|506.65|513.82|505.72|514.88|506.78|513.47|505.37|195
1687171200000|2023-06-19 10:40:00|513.78|505.68|513.19|505.09|513.82|505.72|513.07|504.97|178
1687171500000|2023-06-19 10:45:00|513.16|505.06|513.05|504.95|513.43|505.33|512.87|504.77|184
1687171800000|2023-06-19 10:50:00|513.04|504.94|513.16|505.06|513.51|505.41|512.77|504.67|147
1687172100000|2023-06-19 10:55:00|513.14|505.04|511.76|503.66|513.63|505.53|511.76|503.66|239
1687172400000|2023-06-19 11:00:00|511.62|503.52|511.3|503.2|512.4|504.3|511.2|503.1|369
1687172700000|2023-06-19 11:05:00|511.2|503.1|511.34|503.24|511.53|503.43|510.9|502.8|404
1687173000000|2023-06-19 11:10:00|511.35|503.25|510.97|502.87|511.37|503.27|510.77|502.67|286
1687173300000|2023-06-19 11:15:00|510.98|502.88|511.97|503.87|511.97|503.87|510.92|502.82|185
1687173600000|2023-06-19 11:20:00|512.38|504.28|512.36|504.26|512.45|504.35|511.86|503.76|187
1687173900000|2023-06-19 11:25:00|512.35|504.25|512.42|504.32|512.58|504.48|512.29|504.19|136
1687174200000|2023-06-19 11:30:00|512.41|504.31|512.26|504.16|513.13|505.03|512.2|504.1|145
1687174500000|2023-06-19 11:35:00|512.39|504.29|513.05|504.95|513.05|504.95|512.34|504.24|141
1687174800000|2023-06-19 11:40:00|513.04|504.94|513.51|505.41|513.54|505.44|512.89|504.79|119
1687175100000|2023-06-19 11:45:00|513.49|505.39|514.15|506.05|514.15|506.05|513.27|505.17|112
1687175400000|2023-06-19 11:50:00|514.1|506|513.92|505.82|514.39|506.29|513.66|505.56|174
1687175700000|2023-06-19 11:55:00|513.95|505.85|514.42|506.32|514.44|506.34|513.33|505.23|157
1687176000000|2023-06-19 12:00:00|514.43|506.33|513.25|505.15|514.43|506.33|513.01|504.91|188
1687176300000|2023-06-19 12:05:00|513.31|505.21|513.99|505.89|514.17|506.07|512.97|504.87|171
1687176600000|2023-06-19 12:10:00|514.17|506.07|513.83|505.73|514.27|506.17|513.75|505.65|126
1687176900000|2023-06-19 12:15:00|513.82|505.72|513.31|505.21|513.86|505.76|513.21|505.11|161
1687177200000|2023-06-19 12:20:00|513.32|505.22|514.57|506.47|514.86|506.76|513.25|505.15|303
1687177500000|2023-06-19 12:25:00|514.58|506.48|515.49|507.39|515.73|507.63|514.49|506.39|187
1687177800000|2023-06-19 12:30:00|515.51|507.41|515.37|507.27|515.77|507.67|515.07|506.97|238
1687178100000|2023-06-19 12:35:00|515.33|507.23|515.73|507.63|515.8|507.7|515.12|507.02|163
1687178400000|2023-06-19 12:40:00|515.74|507.64|516.09|507.99|516.21|508.11|515.61|507.51|188
1687178700000|2023-06-19 12:45:00|516.08|507.98|516.22|508.12|516.62|508.52|515.85|507.75|252
1687179000000|2023-06-19 12:50:00|516.1|508|516.44|508.34|516.74|508.64|515.95|507.85|162
1687179300000|2023-06-19 12:55:00|516.63|508.53|516.64|508.54|516.75|508.65|516.27|508.17|126
1687179600000|2023-06-19 13:00:00|516.66|508.56|515.92|507.82|516.94|508.84|515.92|507.82|248
1687179900000|2023-06-19 13:05:00|515.94|507.84|516.07|507.97|516.07|507.97|515.54|507.44|148
1687180200000|2023-06-19 13:10:00|516.04|507.94|515.76|507.66|516.07|507.97|515.68|507.58|66
1687180500000|2023-06-19 13:15:00|515.7|507.6|515.88|507.78|516.08|507.98|515.49|507.39|169
1687180800000|2023-06-19 13:20:00|515.92|507.82|515.9|507.8|516.21|508.11|515.71|507.61|98
1687181100000|2023-06-19 13:25:00|515.82|507.72|515.8|507.7|516.19|508.09|515.77|507.67|145
1687181400000|2023-06-19 13:30:00|515.79|507.69|516.3|508.2|516.48|508.38|515.78|507.68|193
1687181700000|2023-06-19 13:35:00|516.4|508.3|516.28|508.18|516.6|508.5|516.14|508.04|136
1687182000000|2023-06-19 13:40:00|516.27|508.17|516.22|508.12|516.78|508.68|516.21|508.11|147
1687182300000|2023-06-19 13:45:00|516.21|508.11|515.8|507.7|516.33|508.23|515.67|507.57|179
1687182600000|2023-06-19 13:50:00|515.82|507.72|515.79|507.69|516.45|508.35|515.69|507.59|159
1687182900000|2023-06-19 13:55:00|515.84|507.74|515.58|507.48|515.91|507.81|515.49|507.39|175
1687183200000|2023-06-19 14:00:00|515.57|507.47|514.3|506.2|515.6|507.5|514.13|506.03|224
1687183500000|2023-06-19 14:05:00|514.27|506.17|514.31|506.21|514.6|506.5|513.47|505.37|374
1687183800000|2023-06-19 14:10:00|514.32|506.22|513.33|505.23|514.45|506.35|513.06|504.96|250
1687184100000|2023-06-19 14:15:00|513.32|505.22|511.66|503.56|513.84|505.74|510.91|502.81|420
1687184400000|2023-06-19 14:20:00|511.74|503.64|511.57|503.47|512.11|504.01|511.43|503.33|325
1687184700000|2023-06-19 14:25:00|511.58|503.48|511.61|503.51|511.71|503.61|510.78|502.68|445
1687185000000|2023-06-19 14:30:00|511.6|503.5|510.04|501.94|511.68|503.58|509.96|501.86|444
1687185300000|2023-06-19 14:35:00|510|501.9|509.08|500.98|510.39|502.29|508.95|500.85|343
1687185600000|2023-06-19 14:40:00|509.11|501.01|509.31|501.21|509.65|501.55|508.94|500.84|267
1687185900000|2023-06-19 14:45:00|509.29|501.19|510.11|502.01|510.4|502.3|509.04|500.94|240
1687186200000|2023-06-19 14:50:00|510.09|501.99|510.13|502.03|510.47|502.37|510.06|501.96|181
1687186500000|2023-06-19 14:55:00|510.2|502.1|509.96|501.86|510.24|502.14|509.66|501.56|136
1687186800000|2023-06-19 15:00:00|509.88|501.78|509.13|501.03|509.97|501.87|509.07|500.97|227
1687187100000|2023-06-19 15:05:00|509.1|501|507.88|499.78|509.69|501.59|507.88|499.78|393
1687187400000|2023-06-19 15:10:00|507.74|499.64|508.62|500.52|508.74|500.64|507.06|498.96|542
1687187700000|2023-06-19 15:15:00|508.61|500.51|508.74|500.64|509.1|501|508.27|500.17|519
1687188000000|2023-06-19 15:20:00|508.73|500.63|508.2|500.1|508.75|500.65|507.96|499.86|425
1687188300000|2023-06-19 15:25:00|508.22|500.12|508.57|500.47|508.88|500.78|508.07|499.97|180
1687188600000|2023-06-19 15:30:00|508.56|500.46|509.46|501.36|509.46|501.36|508.47|500.37|291
1687188900000|2023-06-19 15:35:00|509.45|501.35|510.55|502.45|510.59|502.49|509.43|501.33|322
1687189200000|2023-06-19 15:40:00|510.52|502.42|510.36|502.26|510.77|502.67|510.21|502.11|192
1687189500000|2023-06-19 15:45:00|510.4|502.3|510.91|502.81|510.96|502.86|510.4|502.3|169
1687189800000|2023-06-19 15:50:00|510.94|502.84|510.96|502.86|511.08|502.98|510.56|502.46|88
1687190100000|2023-06-19 15:55:00|510.97|502.87|510.8|502.7|511.01|502.91|510.55|502.45|175
1687190400000|2023-06-19 16:00:00|510.87|502.77|509.82|501.72|510.94|502.84|509.77|501.67|217
1687190700000|2023-06-19 16:05:00|509.81|501.71|510|501.9|510|501.9|509.64|501.54|159
1687191000000|2023-06-19 16:10:00|509.97|501.87|508.96|500.86|509.97|501.87|508.92|500.82|228
1687191300000|2023-06-19 16:15:00|508.99|500.89|509.42|501.32|509.48|501.38|508.81|500.71|233
1687191600000|2023-06-19 16:20:00|509.44|501.34|508.85|500.75|509.44|501.34|508.48|500.38|160
1687191900000|2023-06-19 16:25:00|508.89|500.79|508.1|500|509.09|500.99|508.1|500|231
1687192200000|2023-06-19 16:30:00|508.09|499.99|505.18|497.08|508.11|500.01|504.47|496.37|360
1687192500000|2023-06-19 16:35:00|505.31|497.21|507.39|499.29|508.07|499.97|504.18|496.08|742
1687192800000|2023-06-19 16:40:00|507.41|499.31|506.03|497.93|507.71|499.61|505.75|497.65|638
1687193100000|2023-06-19 16:45:00|506.02|497.92|506.43|498.33|506.91|498.81|504.87|496.77|506
1687193400000|2023-06-19 16:50:00|506.49|498.39|505.94|497.84|506.59|498.49|505.31|497.21|404
1687193700000|2023-06-19 16:55:00|505.99|497.89|507.5|499.4|507.5|499.4|505.89|497.79|459
1687194000000|2023-06-19 17:00:00|507.49|499.39|508.56|500.46|508.78|500.68|506.93|498.83|430
1687194300000|2023-06-19 17:05:00|508.55|500.45|511.01|502.91|511.08|502.98|508.47|500.37|595
1685577600000|2023-06-01 00:00:00|653.41|643.31|653.17|643.07|653.67|643.57|652.69|642.59|174
1687194600000|2023-06-19 17:10:00|511.02|502.92|511.68|503.58|511.7|503.6|510.74|502.64|390
1687194900000|2023-06-19 17:15:00|511.71|503.61|512.84|504.74|513.19|505.09|511.54|503.44|471
1687195200000|2023-06-19 17:20:00|513.1|505|514.04|505.94|514.18|506.08|512.45|504.35|354
1685577900000|2023-06-01 00:05:00|653.18|643.08|653.42|643.32|653.53|643.43|652.7|642.6|224
1687195500000|2023-06-19 17:25:00|514.22|506.12|513.22|505.12|514.5|506.4|512.73|504.63|323
1687195800000|2023-06-19 17:30:00|513.25|505.15|512.56|504.46|513.37|505.27|511.99|503.89|217
1685578200000|2023-06-01 00:10:00|653.33|643.23|655.5|645.4|656.27|646.17|653.33|643.23|498
1687196100000|2023-06-19 17:35:00|512.55|504.45|514.46|506.36|514.46|506.36|512.15|504.05|268
1687196400000|2023-06-19 17:40:00|514.47|506.37|513.86|505.76|514.94|506.84|513.57|505.47|357
1685578500000|2023-06-01 00:15:00|655.55|645.45|655.41|645.31|656.16|646.06|655.34|645.24|243
1687196700000|2023-06-19 17:45:00|513.89|505.79|514.31|506.21|514.64|506.54|513.67|505.57|272
1687197000000|2023-06-19 17:50:00|514.34|506.24|515.05|506.95|515.07|506.97|514.34|506.24|177
1685578800000|2023-06-01 00:20:00|655.46|645.36|656.14|646.04|656.2|646.1|655.4|645.3|221
1687197300000|2023-06-19 17:55:00|515.03|506.93|516.35|508.25|516.47|508.37|514.84|506.74|221
1687197600000|2023-06-19 18:00:00|516.44|508.34|517.65|509.55|517.65|509.55|515.84|507.74|560
1685579100000|2023-06-01 00:25:00|656.07|645.97|656.07|645.97|656.25|646.15|655.35|645.25|176
1687197900000|2023-06-19 18:05:00|517.64|509.54|519.75|511.65|520.2|512.1|517.64|509.54|645
1687198200000|2023-06-19 18:10:00|519.76|511.66|521.44|513.34|521.67|513.57|519.74|511.64|681
1685579400000|2023-06-01 00:30:00|656.06|645.96|654.32|644.22|656.29|646.19|654.32|644.22|317
1687198500000|2023-06-19 18:15:00|521.46|513.36|521.36|513.26|522.91|514.81|520.72|512.62|704
1687198800000|2023-06-19 18:20:00|521.35|513.25|521.23|513.13|522.4|514.3|521.14|513.04|390
1685579700000|2023-06-01 00:35:00|654.27|644.17|653.06|642.96|654.3|644.2|651.65|641.55|550
1687199100000|2023-06-19 18:25:00|521.12|513.02|519.14|511.04|521.13|513.03|518.55|510.45|496
1687199400000|2023-06-19 18:30:00|519.15|511.05|517.62|509.52|519.45|511.35|517.2|509.1|510
1685580000000|2023-06-01 00:40:00|653.01|642.91|653.84|643.74|653.91|643.81|653.01|642.91|386
1687199700000|2023-06-19 18:35:00|517.59|509.49|518.23|510.13|518.67|510.57|517.59|509.49|421
1687200000000|2023-06-19 18:40:00|518.18|510.08|518.29|510.19|518.54|510.44|517.41|509.31|251
1685580300000|2023-06-01 00:45:00|653.89|643.79|652.43|642.33|653.95|643.85|652.36|642.26|368
1687200300000|2023-06-19 18:45:00|518.26|510.16|516.86|508.76|518.77|510.67|516.78|508.68|346
1687200600000|2023-06-19 18:50:00|516.85|508.75|512|503.9|516.89|508.79|511.6|503.5|839
1685580600000|2023-06-01 00:50:00|652.45|642.35|652.17|642.07|652.62|642.52|652.02|641.92|279
1687200900000|2023-06-19 18:55:00|512.06|503.96|512.2|504.1|513.58|505.48|511.74|503.64|766
1687201200000|2023-06-19 19:00:00|512.25|504.15|511.46|503.36|512.25|504.15|509.66|501.56|789
1685580900000|2023-06-01 00:55:00|652.15|642.05|652.54|642.44|652.69|642.59|651.89|641.79|269
1687201500000|2023-06-19 19:05:00|511.48|503.38|512.97|504.87|513.07|504.97|511.19|503.09|617
1687201800000|2023-06-19 19:10:00|512.93|504.83|513.33|505.23|513.5|505.4|512.14|504.04|306
1687202100000|2023-06-19 19:15:00|513.37|505.27|513.17|505.07|513.61|505.51|512.76|504.66|399
1685581200000|2023-06-01 01:00:00|652.64|642.54|653.27|643.17|653.31|643.21|652.47|642.37|159
1687202400000|2023-06-19 19:20:00|513.18|505.08|512.92|504.82|513.36|505.26|512.2|504.1|301
1687202700000|2023-06-19 19:25:00|512.93|504.83|512.78|504.68|513.02|504.92|512.69|504.59|249
1685581500000|2023-06-01 01:05:00|653.28|643.18|653.29|643.19|653.66|643.56|653.05|642.95|279
1687203000000|2023-06-19 19:30:00|512.9|504.8|512.25|504.15|512.93|504.83|511.94|503.84|252
1687203300000|2023-06-19 19:35:00|512.26|504.16|512.33|504.23|512.41|504.31|510.87|502.77|426
1685581800000|2023-06-01 01:10:00|653.32|643.22|654.09|643.99|654.34|644.24|653.3|643.2|272
1687203600000|2023-06-19 19:40:00|512.37|504.27|513.05|504.95|513.16|505.06|511.99|503.89|202
1687203900000|2023-06-19 19:45:00|513.04|504.94|513.45|505.35|513.62|505.52|512.36|504.26|220
1685582100000|2023-06-01 01:15:00|654.1|644|654.42|644.32|655.04|644.94|653.71|643.61|244
1687204200000|2023-06-19 19:50:00|513.44|505.34|514.42|506.32|514.59|506.49|513.42|505.32|452
1687204500000|2023-06-19 19:55:00|514.43|506.33|513.49|505.39|514.62|506.52|513.37|505.27|308
1685582400000|2023-06-01 01:20:00|654.62|644.52|654.35|644.25|654.77|644.67|654.2|644.1|131
1687204800000|2023-06-19 20:00:00|513.69|505.59|514.42|506.32|515.26|507.16|513.69|505.59|427
1685582700000|2023-06-01 01:25:00|654.38|644.28|654.94|644.84|654.95|644.85|653.88|643.78|191
1687205100000|2023-06-19 20:05:00|514.44|506.34|514.37|506.27|514.66|506.56|513.86|505.76|334
1687205400000|2023-06-19 20:10:00|514.36|506.26|515.93|507.83|516.02|507.92|514.31|506.21|389
1685583000000|2023-06-01 01:30:00|654.97|644.87|654.84|644.74|655.44|645.34|654.83|644.73|232
1687205700000|2023-06-19 20:15:00|515.94|507.84|515.48|507.38|516.43|508.33|515.27|507.17|364
1687206000000|2023-06-19 20:20:00|515.49|507.39|516.34|508.24|516.45|508.35|515.05|506.95|343
1685583300000|2023-06-01 01:35:00|654.85|644.75|655.5|645.4|655.53|645.43|654.4|644.3|210
1687206300000|2023-06-19 20:25:00|516.45|508.35|515.82|507.72|516.56|508.46|514.93|506.83|342
1687206600000|2023-06-19 20:30:00|515.81|507.71|516.07|507.97|516.07|507.97|515.31|507.21|294
1685583600000|2023-06-01 01:40:00|655.49|645.39|655.5|645.4|656.13|646.03|655.48|645.38|169
1687206900000|2023-06-19 20:35:00|516.1|508|516.13|508.03|516.21|508.11|515.82|507.72|179
1687207200000|2023-06-19 20:40:00|516.2|508.1|516.27|508.17|516.65|508.55|515.3|507.2|213
1685583900000|2023-06-01 01:45:00|655.47|645.37|655.24|645.14|656.22|646.12|654.81|644.71|374
1687207500000|2023-06-19 20:45:00|516.28|508.18|516.48|508.38|516.58|508.48|516.15|508.05|210
1687207800000|2023-06-19 20:50:00|516.45|508.35|516.05|507.95|517.12|509.02|515.72|507.62|572
1685584200000|2023-06-01 01:50:00|655.25|645.15|654.59|644.49|655.26|645.16|654.18|644.08|312
1687208100000|2023-06-19 20:55:00|516.02|507.92|515.96|507.86|516.2|508.1|515.7|507.6|282
1687208400000|2023-06-19 21:00:00|515.95|507.85|515.81|507.71|516.67|508.57|515.79|507.69|179
1685584500000|2023-06-01 01:55:00|654.57|644.47|655.14|645.04|655.14|645.04|654.43|644.33|219
1687208700000|2023-06-19 21:05:00|515.79|507.69|515.1|507|515.79|507.69|515.09|506.99|142
1687209000000|2023-06-19 21:10:00|514.99|506.89|513.93|505.83|514.99|506.89|513.78|505.68|378
1685584800000|2023-06-01 02:00:00|655.19|645.09|654.49|644.39|655.6|645.5|654.49|644.39|149
1687209300000|2023-06-19 21:15:00|513.94|505.84|513.91|505.81|514.21|506.11|513.7|505.6|140
1687209600000|2023-06-19 21:20:00|513.92|505.82|513.34|505.24|513.93|505.83|513.2|505.1|142
1685585100000|2023-06-01 02:05:00|654.5|644.4|654.22|644.12|654.51|644.41|653.65|643.55|184
1687209900000|2023-06-19 21:25:00|513.36|505.26|512.61|504.51|513.39|505.29|512.61|504.51|190
1687210200000|2023-06-19 21:30:00|512.6|504.5|513.46|505.36|513.5|505.4|512.59|504.49|91
1685585400000|2023-06-01 02:10:00|654.2|644.1|653.93|643.83|654.27|644.17|653.65|643.55|120
1687210500000|2023-06-19 21:35:00|513.48|505.38|513.34|505.24|513.48|505.38|512.75|504.65|173
1687210800000|2023-06-19 21:40:00|513.36|505.26|512.88|504.78|513.39|505.29|512.85|504.75|140
1685585700000|2023-06-01 02:15:00|653.94|643.84|654.17|644.07|654.31|644.21|653.91|643.81|107
1687211100000|2023-06-19 21:45:00|512.86|504.76|512.93|504.83|513.04|504.94|512.77|504.67|110
1687211400000|2023-06-19 21:50:00|512.91|504.81|513.37|505.27|513.38|505.28|512.65|504.55|252
1685586000000|2023-06-01 02:20:00|654.15|644.05|654.18|644.08|654.56|644.46|653.99|643.89|199
1687211700000|2023-06-19 21:55:00|513.38|505.28|514.28|506.18|514.31|506.21|513.37|505.27|230
1687212000000|2023-06-19 22:00:00|514.32|506.22|513.31|505.21|515|506.9|513.27|505.17|370
1685586300000|2023-06-01 02:25:00|654.19|644.09|654|643.9|654.21|644.11|653.76|643.66|105
1687212300000|2023-06-19 22:05:00|513.27|505.17|514.51|506.41|514.65|506.55|513.09|504.99|272
1685586600000|2023-06-01 02:30:00|653.97|643.87|654.14|644.04|654.67|644.57|653.82|643.72|112
1687212600000|2023-06-19 22:10:00|514.53|506.43|514.53|506.43|514.88|506.78|514.09|505.99|219
1687212900000|2023-06-19 22:15:00|514.5|506.4|514.8|506.7|515.35|507.25|514.4|506.3|177
1685586900000|2023-06-01 02:35:00|654.12|644.02|653.88|643.78|654.47|644.37|653.79|643.69|149
1687213200000|2023-06-19 22:20:00|514.74|506.64|515.49|507.39|515.73|507.63|514.7|506.6|195
1687213500000|2023-06-19 22:25:00|515.51|507.41|515.65|507.55|515.68|507.58|515.03|506.93|148
1685587200000|2023-06-01 02:40:00|653.86|643.76|653.32|643.22|653.89|643.79|653.3|643.2|171
1687213800000|2023-06-19 22:30:00|515.68|507.58|516.82|508.72|517.19|509.09|515.68|507.58|220
1687214100000|2023-06-19 22:35:00|516.93|508.83|515.89|507.79|517.14|509.04|515.78|507.68|220
1685587500000|2023-06-01 02:45:00|653.35|643.25|650.2|640.1|653.57|643.47|649.53|639.43|266
1687214400000|2023-06-19 22:40:00|515.9|507.8|515.65|507.55|516.45|508.35|515.64|507.54|143
1687214700000|2023-06-19 22:45:00|515.67|507.57|515.43|507.33|516.22|508.12|515.18|507.08|223
1685587800000|2023-06-01 02:50:00|650.14|640.04|647.18|637.08|650.14|640.04|646.74|636.64|687
1687215000000|2023-06-19 22:50:00|515.45|507.35|515.26|507.16|515.53|507.43|514.94|506.84|184
1687215300000|2023-06-19 22:55:00|515.25|507.15|515.15|507.05|515.25|507.15|514.45|506.35|282
1685588100000|2023-06-01 02:55:00|647.17|637.07|646.92|636.82|647.56|637.46|644.8|634.7|589
1687215600000|2023-06-19 23:00:00|515.08|506.98|514.79|506.69|515.13|507.03|514.63|506.53|199
1687215900000|2023-06-19 23:05:00|514.8|506.7|514.19|506.09|514.9|506.8|514.19|506.09|117
1685588400000|2023-06-01 03:00:00|646.87|636.77|644.82|634.72|647.38|637.28|643.23|633.13|593
1687216200000|2023-06-19 23:10:00|514.2|506.1|514.49|506.39|515.07|506.97|514.18|506.08|185
1687216500000|2023-06-19 23:15:00|514.44|506.34|513.71|505.61|514.44|506.34|513.25|505.15|216
1685588700000|2023-06-01 03:05:00|644.74|634.64|647.29|637.19|647.4|637.3|644.12|634.02|572
1687216800000|2023-06-19 23:20:00|513.65|505.55|513.84|505.74|513.98|505.88|513.48|505.38|208
1685589000000|2023-06-01 03:10:00|647.35|637.25|647.32|637.22|647.74|637.64|646.74|636.64|401
1687217100000|2023-06-19 23:25:00|513.83|505.73|515.15|507.05|515.41|507.31|513.83|505.73|224
1687217400000|2023-06-19 23:30:00|515.14|507.04|515.24|507.14|515.32|507.22|515.01|506.91|145
1685589300000|2023-06-01 03:15:00|647.35|637.25|648.18|638.08|648.29|638.19|647|636.9|335
1687217700000|2023-06-19 23:35:00|515.31|507.21|515.21|507.11|515.37|507.27|515.13|507.03|62
1687218000000|2023-06-19 23:40:00|515.29|507.19|515.57|507.47|515.57|507.47|515.03|506.93|144
1685589600000|2023-06-01 03:20:00|648.22|638.12|648.54|638.44|648.78|638.68|648.02|637.92|233
1687218300000|2023-06-19 23:45:00|515.56|507.46|515.74|507.64|515.79|507.69|515.27|507.17|106
1687218600000|2023-06-19 23:50:00|515.61|507.51|516.05|507.95|516.19|508.09|515.39|507.29|139
1685589900000|2023-06-01 03:25:00|648.57|638.47|647.81|637.71|648.77|638.67|647.77|637.67|211
1687218900000|2023-06-19 23:55:00|516|507.9|517.44|509.34|517.56|509.46|515.95|507.85|254
1687219200000|2023-06-20 00:00:00|517.45|509.35|516.2|508.1|517.56|509.46|515.91|507.81|324
1685590200000|2023-06-01 03:30:00|647.77|637.67|649.31|639.21|649.43|639.33|647.75|637.65|220
1687219500000|2023-06-20 00:05:00|516.23|508.13|516.14|508.04|516.35|508.25|515.75|507.65|210
1685590500000|2023-06-01 03:35:00|649.29|639.19|648.82|638.72|649.29|639.19|648.6|638.5|114
1687219800000|2023-06-20 00:10:00|516.1|508|516.04|507.94|516.9|508.8|515.85|507.75|168
1687220100000|2023-06-20 00:15:00|516.05|507.95|516.11|508.01|516.22|508.12|515.44|507.34|169
1685590800000|2023-06-01 03:40:00|648.83|638.73|648.54|638.44|648.94|638.84|648.41|638.31|99
1687220400000|2023-06-20 00:20:00|516.1|508|516.96|508.86|517.76|509.66|515.84|507.74|422
1687220700000|2023-06-20 00:25:00|517|508.9|517.52|509.42|517.56|509.46|516.21|508.11|359
1685591100000|2023-06-01 03:45:00|648.57|638.47|648.59|638.49|648.65|638.55|648.07|637.97|130
1687221000000|2023-06-20 00:30:00|517.53|509.43|515.92|507.82|517.68|509.58|515.82|507.72|335
1687221300000|2023-06-20 00:35:00|516.02|507.92|516.3|508.2|516.35|508.25|515.2|507.1|288
1685591400000|2023-06-01 03:50:00|648.56|638.46|648.65|638.55|648.94|638.84|648.47|638.37|140
1687221600000|2023-06-20 00:40:00|516.29|508.19|515.96|507.86|516.37|508.27|515.47|507.37|318
1687221900000|2023-06-20 00:45:00|515.98|507.88|517.58|509.48|517.58|509.48|515.95|507.85|323
1685591700000|2023-06-01 03:55:00|648.66|638.56|648.71|638.61|649.04|638.94|648.28|638.18|127
1687222200000|2023-06-20 00:50:00|517.57|509.47|517.83|509.73|518.21|510.11|516.84|508.74|476
1687222500000|2023-06-20 00:55:00|517.84|509.74|518.33|510.23|518.76|510.66|517.32|509.22|542
1685592000000|2023-06-01 04:00:00|648.68|638.58|649.55|639.45|649.55|639.45|648.57|638.47|206
1687222800000|2023-06-20 01:00:00|518.29|510.19|519.31|511.21|519.58|511.48|517.67|509.57|474
1687223100000|2023-06-20 01:05:00|519.34|511.24|520.12|512.02|520.49|512.39|518.99|510.89|540
1685592300000|2023-06-01 04:05:00|649.44|639.34|649.38|639.28|649.65|639.55|648.9|638.8|151
1687223400000|2023-06-20 01:10:00|520.08|511.98|521.51|513.41|521.88|513.78|519.92|511.82|550
1687223700000|2023-06-20 01:15:00|521.54|513.44|520.76|512.66|521.69|513.59|520.17|512.07|645
1685592600000|2023-06-01 04:10:00|649.48|639.38|649.03|638.93|649.48|639.38|648.79|638.69|129
1687224000000|2023-06-20 01:20:00|520.75|512.65|520.02|511.92|520.83|512.73|519.88|511.78|400
1687224300000|2023-06-20 01:25:00|520.01|511.91|519.1|511|520.29|512.19|518.79|510.69|349
1685592900000|2023-06-01 04:15:00|649.05|638.95|648.78|638.68|649.25|639.15|648.27|638.17|186
1687224600000|2023-06-20 01:30:00|519.15|511.05|518.11|510.01|519.51|511.41|517.81|509.71|507
1687224900000|2023-06-20 01:35:00|518.13|510.03|517.88|509.78|518.13|510.03|517.19|509.09|457
1685593200000|2023-06-01 04:20:00|648.8|638.7|648.61|638.51|649.03|638.93|648.2|638.1|148
1687225200000|2023-06-20 01:40:00|517.87|509.77|517.3|509.2|518.41|510.31|516.86|508.76|396
1687225500000|2023-06-20 01:45:00|517.33|509.23|516.72|508.62|517.93|509.83|516.61|508.51|391
1685593500000|2023-06-01 04:25:00|648.6|638.5|648.65|638.55|648.68|638.58|648.1|638|87
1687225800000|2023-06-20 01:50:00|516.71|508.61|516.64|508.54|517.08|508.98|516.32|508.22|275
1685593800000|2023-06-01 04:30:00|648.66|638.56|649.22|639.12|649.31|639.21|648.61|638.51|187
1687226100000|2023-06-20 01:55:00|516.65|508.55|516.54|508.44|516.9|508.8|516.09|507.99|308
1687226400000|2023-06-20 02:00:00|516.56|508.46|516.54|508.44|517.21|509.11|516.17|508.07|304
1685594100000|2023-06-01 04:35:00|649.24|639.14|648.51|638.41|649.5|639.4|648.43|638.33|182
1687226700000|2023-06-20 02:05:00|516.74|508.64|516.17|508.07|516.87|508.77|515.77|507.67|271
1687227000000|2023-06-20 02:10:00|516.18|508.08|516.3|508.2|516.45|508.35|515.86|507.76|268
1685594400000|2023-06-01 04:40:00|648.46|638.36|648.67|638.57|648.67|638.57|647.92|637.82|124
1687227300000|2023-06-20 02:15:00|516.32|508.22|516.09|507.99|516.64|508.54|515.82|507.72|170
1687227600000|2023-06-20 02:20:00|516.14|508.04|516.31|508.21|516.74|508.64|516.1|508|172
1685594700000|2023-06-01 04:45:00|648.65|638.55|648.43|638.33|648.7|638.6|648.08|637.98|87
1687227900000|2023-06-20 02:25:00|516.34|508.24|516.13|508.03|516.84|508.74|515.74|507.64|170
1687228200000|2023-06-20 02:30:00|516.17|508.07|517.14|509.04|517.16|509.06|516.11|508.01|117
1685595000000|2023-06-01 04:50:00|648.41|638.31|647.82|637.72|648.55|638.45|647.78|637.68|60
1687228500000|2023-06-20 02:35:00|516.9|508.8|516.95|508.85|517.36|509.26|516.82|508.72|201
1685595300000|2023-06-01 04:55:00|647.8|637.7|648.04|637.94|648.1|638|647.55|637.45|79
1687228800000|2023-06-20 02:40:00|516.91|508.81|517.09|508.99|517.39|509.29|516.85|508.75|256
1687229100000|2023-06-20 02:45:00|517.12|509.02|517.9|509.8|517.94|509.84|517.11|509.01|171
1685595600000|2023-06-01 05:00:00|648.09|637.99|647.83|637.73|648.09|637.99|647.43|637.33|54
1687229400000|2023-06-20 02:50:00|517.55|509.45|517.99|509.89|518.01|509.91|517.46|509.36|96
1687229700000|2023-06-20 02:55:00|518.01|509.91|518.23|510.13|518.61|510.51|518.01|509.91|141
1685595900000|2023-06-01 05:05:00|647.97|637.87|648.61|638.51|648.63|638.53|647.71|637.61|77
1687230000000|2023-06-20 03:00:00|518.21|510.11|519.06|510.96|519.15|511.05|518.2|510.1|176
1687230300000|2023-06-20 03:05:00|518.9|510.8|518.82|510.72|519.35|511.25|518.43|510.33|217
1685596200000|2023-06-01 05:10:00|648.63|638.53|649.27|639.17|649.32|639.22|648.5|638.4|120
1687230600000|2023-06-20 03:10:00|518.8|510.7|519.06|510.96|519.06|510.96|518.53|510.43|114
1687230900000|2023-06-20 03:15:00|519.04|510.94|518.33|510.23|519.12|511.02|518.28|510.18|150
1685596500000|2023-06-01 05:15:00|649.28|639.18|649.37|639.27|649.56|639.46|649.13|639.03|86
1687231200000|2023-06-20 03:20:00|518.36|510.26|517.8|509.7|518.44|510.34|517.5|509.4|160
1685596800000|2023-06-01 05:20:00|649.36|639.26|649.62|639.52|649.95|639.85|649.22|639.12|97
1687231500000|2023-06-20 03:25:00|517.79|509.69|517.63|509.53|517.94|509.84|517.5|509.4|64
1687231800000|2023-06-20 03:30:00|517.5|509.4|517.48|509.38|518.17|510.07|517.4|509.3|141
1685597100000|2023-06-01 05:25:00|649.64|639.54|649.78|639.68|649.83|639.73|649.33|639.23|81
1687232100000|2023-06-20 03:35:00|517.49|509.39|518.19|510.09|518.2|510.1|517.48|509.38|132
1687232400000|2023-06-20 03:40:00|518.2|510.1|517.51|509.41|518.2|510.1|517.39|509.29|198
1685597400000|2023-06-01 05:30:00|649.8|639.7|649.7|639.6|649.9|639.8|649.4|639.3|76
1687232700000|2023-06-20 03:45:00|517.5|509.4|517.46|509.36|517.97|509.87|517.43|509.33|293
1685597700000|2023-06-01 05:35:00|649.68|639.58|649.86|639.76|650.13|640.03|649.53|639.43|49
1687233000000|2023-06-20 03:50:00|517.38|509.28|516.85|508.75|517.51|509.41|516.71|508.61|189
1687233300000|2023-06-20 03:55:00|516.75|508.65|516.96|508.86|517.28|509.18|516.49|508.39|148
1685598000000|2023-06-01 05:40:00|650.01|639.91|649.8|639.7|650.35|640.25|649.6|639.5|142
1687233600000|2023-06-20 04:00:00|516.91|508.81|516.81|508.71|517.18|509.08|516.33|508.23|153
1687233900000|2023-06-20 04:05:00|516.58|508.48|516.85|508.75|516.89|508.79|516.2|508.1|153
1685598300000|2023-06-01 05:45:00|649.79|639.69|649.72|639.62|649.97|639.87|649.26|639.16|149
1687234200000|2023-06-20 04:10:00|516.87|508.77|516.1|508|517.06|508.96|515.88|507.78|195
1687234500000|2023-06-20 04:15:00|516.11|508.01|516.51|508.41|516.6|508.5|516.11|508.01|156
1685598600000|2023-06-01 05:50:00|649.7|639.6|650.02|639.92|650.04|639.94|649.64|639.54|98
1687234800000|2023-06-20 04:20:00|516.54|508.44|516.04|507.94|516.54|508.44|516.03|507.93|98
1687235100000|2023-06-20 04:25:00|516.03|507.93|515.83|507.73|516.04|507.94|515.63|507.53|79
1685598900000|2023-06-01 05:55:00|650|639.9|650.53|640.43|650.6|640.5|649.95|639.85|94
1687235400000|2023-06-20 04:30:00|515.84|507.74|515.8|507.7|516.47|508.37|515.79|507.69|95
1687235700000|2023-06-20 04:35:00|515.76|507.66|515.32|507.22|515.86|507.76|515.04|506.94|181
1685599200000|2023-06-01 06:00:00|650.56|640.46|650.29|640.19|650.73|640.63|650.15|640.05|86
1687236000000|2023-06-20 04:40:00|515.3|507.2|514.85|506.75|515.34|507.24|514.58|506.48|134
1685599500000|2023-06-01 06:05:00|650.28|640.18|650.5|640.4|650.83|640.73|650.21|640.11|53
1687236300000|2023-06-20 04:45:00|514.86|506.76|515.49|507.39|515.68|507.58|514.83|506.73|156
1687236600000|2023-06-20 04:50:00|515.48|507.38|514.93|506.83|515.5|507.4|514.76|506.66|82
1685599800000|2023-06-01 06:10:00|650.55|640.45|650.48|640.38|650.85|640.75|650.25|640.15|133
1687236900000|2023-06-20 04:55:00|514.96|506.86|515.33|507.23|515.42|507.32|514.93|506.83|155
1685600100000|2023-06-01 06:15:00|650.49|640.39|649.51|639.41|650.66|640.56|649.3|639.2|155
1687237200000|2023-06-20 05:00:00|515.31|507.21|514.82|506.72|515.47|507.37|514.7|506.6|122
1687237500000|2023-06-20 05:05:00|514.83|506.73|514.83|506.73|515.04|506.94|514.64|506.54|90
1685600400000|2023-06-01 06:20:00|649.47|639.37|649.4|639.3|649.68|639.58|649.25|639.15|109
1687237800000|2023-06-20 05:10:00|514.82|506.72|515.48|507.38|515.51|507.41|514.76|506.66|191
1687238100000|2023-06-20 05:15:00|515.49|507.39|515.64|507.54|515.98|507.88|515.35|507.25|183
1685600700000|2023-06-01 06:25:00|649.35|639.25|650.04|639.94|650.13|640.03|649.3|639.2|136
1687238400000|2023-06-20 05:20:00|515.59|507.49|514.51|506.41|515.77|507.67|514.27|506.17|173
1687238700000|2023-06-20 05:25:00|514.57|506.47|513.53|505.43|514.77|506.67|513.48|505.38|252
1685601000000|2023-06-01 06:30:00|650|639.9|650.47|640.37|650.47|640.37|649.8|639.7|65
1687239000000|2023-06-20 05:30:00|513.52|505.42|513.55|505.45|513.77|505.67|513.1|505|262
1685601300000|2023-06-01 06:35:00|650.49|640.39|650.95|640.85|650.97|640.87|650.28|640.18|93
1687239300000|2023-06-20 05:35:00|513.51|505.41|512.44|504.34|513.56|505.46|512.2|504.1|322
1687239600000|2023-06-20 05:40:00|512.64|504.54|512.41|504.31|513.21|505.11|512.37|504.27|272
1685601600000|2023-06-01 06:40:00|650.87|640.77|650.8|640.7|650.99|640.89|650.45|640.35|24
1687239900000|2023-06-20 05:45:00|512.4|504.3|512.37|504.27|512.7|504.6|512.08|503.98|297
1687240200000|2023-06-20 05:50:00|512.36|504.26|512.11|504.01|512.45|504.35|511.81|503.71|195
1685601900000|2023-06-01 06:45:00|650.7|640.6|651.09|640.99|651.26|641.16|650.65|640.55|72
1687240500000|2023-06-20 05:55:00|512.06|503.96|511.33|503.23|512.24|504.14|511.09|502.99|485
1685602200000|2023-06-01 06:50:00|650.89|640.79|650.49|640.39|651.13|641.03|650.49|640.39|82
1687240800000|2023-06-20 06:00:00|511.32|503.22|511.55|503.45|511.61|503.51|511.18|503.08|225
1687241100000|2023-06-20 06:05:00|511.5|503.4|509.89|501.79|511.55|503.45|509.81|501.71|227
1685602500000|2023-06-01 06:55:00|650.48|640.38|649.24|639.14|650.48|640.38|648.94|638.84|125
1687241400000|2023-06-20 06:10:00|509.98|501.88|510.56|502.46|510.73|502.63|509.83|501.73|154
1687241700000|2023-06-20 06:15:00|510.63|502.53|511.3|503.2|511.43|503.33|510.44|502.34|220
1685602800000|2023-06-01 07:00:00|648.84|638.74|648.9|638.8|649.37|639.27|648.35|638.25|231
1687242000000|2023-06-20 06:20:00|511.24|503.14|510.79|502.69|511.67|503.57|510.77|502.67|173
1687242300000|2023-06-20 06:25:00|510.84|502.74|511.22|503.12|511.37|503.27|510.79|502.69|97
1685603100000|2023-06-01 07:05:00|648.93|638.83|647.76|637.66|648.96|638.86|647.7|637.6|214
1687242600000|2023-06-20 06:30:00|511.09|502.99|511.44|503.34|511.74|503.64|511.03|502.93|68
1687242900000|2023-06-20 06:35:00|511.49|503.39|511.72|503.62|512.02|503.92|511.48|503.38|130
1685603400000|2023-06-01 07:10:00|647.77|637.67|647.74|637.64|647.86|637.76|647.63|637.53|196
1687243200000|2023-06-20 06:40:00|511.77|503.67|511.42|503.32|512.03|503.93|511.31|503.21|128
1687243500000|2023-06-20 06:45:00|511.43|503.33|511.55|503.45|511.75|503.65|511.01|502.91|123
1685603700000|2023-06-01 07:15:00|647.75|637.65|647.53|637.43|648.58|638.48|647.43|637.33|159
1687243800000|2023-06-20 06:50:00|511.58|503.48|511.15|503.05|511.66|503.56|510.9|502.8|133
1685604000000|2023-06-01 07:20:00|647.56|637.46|648.67|638.57|648.69|638.59|647.56|637.46|106
1687244100000|2023-06-20 06:55:00|511.17|503.07|511.25|503.15|511.3|503.2|510.82|502.72|112
1687244400000|2023-06-20 07:00:00|511.16|503.06|511.72|503.62|511.72|503.62|510.79|502.69|151
1685604300000|2023-06-01 07:25:00|648.7|638.6|648.45|638.35|649.2|639.1|648.35|638.25|262
1687244700000|2023-06-20 07:05:00|511.73|503.63|512.36|504.26|512.51|504.41|511.73|503.63|131
1687245000000|2023-06-20 07:10:00|512.42|504.32|512.42|504.32|512.55|504.45|512.28|504.18|58
1685604600000|2023-06-01 07:30:00|648.44|638.34|648.03|637.93|648.54|638.44|647.61|637.51|126
1687245300000|2023-06-20 07:15:00|512.43|504.33|512.75|504.65|512.77|504.67|512.4|504.3|103
1685604900000|2023-06-01 07:35:00|648.02|637.92|647.2|637.1|648.02|637.92|647.2|637.1|93
1687245600000|2023-06-20 07:20:00|512.8|504.7|513.36|505.26|513.48|505.38|512.78|504.68|103
1687245900000|2023-06-20 07:25:00|513.38|505.28|513.6|505.5|513.78|505.68|513.1|505|113
1685605200000|2023-06-01 07:40:00|647.38|637.28|647.22|637.12|647.9|637.8|647|636.9|116
1687246200000|2023-06-20 07:30:00|513.67|505.57|513.56|505.46|513.96|505.86|513.55|505.45|51
1687246500000|2023-06-20 07:35:00|513.76|505.66|513.65|505.55|513.87|505.77|513.43|505.33|61
1685605500000|2023-06-01 07:45:00|647.21|637.11|646.53|636.43|647.49|637.39|646.45|636.35|152
1687246800000|2023-06-20 07:40:00|513.78|505.68|513.74|505.64|514.18|506.08|513.51|505.41|69
1687247100000|2023-06-20 07:45:00|513.78|505.68|514.13|506.03|514.33|506.23|513.78|505.68|173
1685605800000|2023-06-01 07:50:00|646.75|636.65|646.22|636.12|646.94|636.84|646.08|635.98|160
1687247400000|2023-06-20 07:50:00|514.17|506.07|513.94|505.84|514.33|506.23|513.87|505.77|137
1685606100000|2023-06-01 07:55:00|646.24|636.14|646.39|636.29|647.08|636.98|646.1|636|136
1687247700000|2023-06-20 07:55:00|513.92|505.82|513.95|505.85|514.21|506.11|513.59|505.49|104
1687248000000|2023-06-20 08:00:00|513.92|505.82|513.21|505.11|513.92|505.82|512.84|504.74|259
1685606400000|2023-06-01 08:00:00|646.42|636.32|645.65|635.55|646.76|636.66|645.55|635.45|231
1687248300000|2023-06-20 08:05:00|513.2|505.1|511.9|503.8|513.31|505.21|511.86|503.76|306
1687248600000|2023-06-20 08:10:00|511.88|503.78|511.65|503.55|512.04|503.94|511.57|503.47|83
1685606700000|2023-06-01 08:05:00|645.9|635.8|646.38|636.28|646.46|636.36|645.81|635.71|149
1687248900000|2023-06-20 08:15:00|511.64|503.54|511.16|503.06|512.2|504.1|510.79|502.69|275
1685607000000|2023-06-01 08:10:00|646.39|636.29|646.29|636.19|646.5|636.4|645.89|635.79|118
1687249200000|2023-06-20 08:20:00|511.44|503.34|510.83|502.73|511.54|503.44|510.67|502.57|163
1687249500000|2023-06-20 08:25:00|510.7|502.6|510.8|502.7|511.46|503.36|510.69|502.59|201
1685607300000|2023-06-01 08:15:00|646.28|636.18|646.59|636.49|646.59|636.49|645.89|635.79|124
1687249800000|2023-06-20 08:30:00|510.77|502.67|509.83|501.73|510.89|502.79|509.58|501.48|251
1687250100000|2023-06-20 08:35:00|509.82|501.72|509.93|501.83|509.93|501.83|508.85|500.75|180
1685607600000|2023-06-01 08:20:00|646.57|636.47|645.41|635.31|646.57|636.47|645.2|635.1|59
1687250400000|2023-06-20 08:40:00|509.94|501.84|510.02|501.92|510.39|502.29|509.66|501.56|211
1687250700000|2023-06-20 08:45:00|510|501.9|509.88|501.78|510.33|502.23|509.38|501.28|130
1685607900000|2023-06-01 08:25:00|645.42|635.32|645.41|635.31|645.58|635.48|644.95|634.85|126
1687251000000|2023-06-20 08:50:00|509.89|501.79|509.55|501.45|510.16|502.06|509.55|501.45|130
1687251300000|2023-06-20 08:55:00|509.65|501.55|509.51|501.41|510.01|501.91|509.3|501.2|96
1685608200000|2023-06-01 08:30:00|645.4|635.3|645.45|635.35|645.59|635.49|645.18|635.08|55
1687251600000|2023-06-20 09:00:00|509.49|501.39|510.31|502.21|510.58|502.48|509.39|501.29|145
1685608500000|2023-06-01 08:35:00|645.41|635.31|646.23|636.13|646.24|636.14|645.2|635.1|129
1687251900000|2023-06-20 09:05:00|510.25|502.15|509.98|501.88|510.61|502.51|509.93|501.83|155
1687252200000|2023-06-20 09:10:00|509.97|501.87|509.65|501.55|510|501.9|509.6|501.5|173
1685608800000|2023-06-01 08:40:00|646.21|636.11|646.57|636.47|646.64|636.54|646.08|635.98|122
1687252500000|2023-06-20 09:15:00|509.64|501.54|509.48|501.38|509.93|501.83|509.43|501.33|77
1687252800000|2023-06-20 09:20:00|509.54|501.44|509.4|501.3|510.27|502.17|509.37|501.27|139
1685609100000|2023-06-01 08:45:00|646.53|636.43|646.79|636.69|646.8|636.7|646.44|636.34|54
1687253100000|2023-06-20 09:25:00|509.41|501.31|509.26|501.16|509.56|501.46|509.05|500.95|119
1685609400000|2023-06-01 08:50:00|646.89|636.79|647.61|637.51|647.64|637.54|646.89|636.79|71
1687253400000|2023-06-20 09:30:00|509.19|501.09|508.12|500.02|509.39|501.29|508.12|500.02|215
1687253700000|2023-06-20 09:35:00|508.32|500.22|509.59|501.49|509.61|501.51|508.32|500.22|124
1685609700000|2023-06-01 08:55:00|647.62|637.52|647.99|637.89|648.09|637.99|647.34|637.24|104
1687254000000|2023-06-20 09:40:00|509.6|501.5|510.13|502.03|510.39|502.29|509.57|501.47|210
1687254300000|2023-06-20 09:45:00|510.16|502.06|510.37|502.27|510.52|502.42|510.16|502.06|158
1685610000000|2023-06-01 09:00:00|648|637.9|648.5|638.4|648.57|638.47|647.82|637.72|136
1687254600000|2023-06-20 09:50:00|510.36|502.26|509.61|501.51|510.37|502.27|509.49|501.39|127
1687254900000|2023-06-20 09:55:00|509.57|501.47|509.3|501.2|509.63|501.53|509.17|501.07|118
1685610300000|2023-06-01 09:05:00|648.52|638.42|648.22|638.12|648.62|638.52|648.2|638.1|102
1687255200000|2023-06-20 10:00:00|509.22|501.12|509.37|501.27|509.6|501.5|509.1|501|152
1687255500000|2023-06-20 10:05:00|509.33|501.23|509.87|501.77|509.9|501.8|509.15|501.05|150
1685610600000|2023-06-01 09:10:00|648.3|638.2|648.76|638.66|648.78|638.68|648.3|638.2|58
1687255800000|2023-06-20 10:10:00|509.86|501.76|509.91|501.81|509.93|501.83|509.31|501.21|154
1687256100000|2023-06-20 10:15:00|509.89|501.79|510.07|501.97|510.07|501.97|509.46|501.36|105
1685610900000|2023-06-01 09:15:00|648.51|638.41|648.53|638.43|648.76|638.66|648.4|638.3|46
1687256400000|2023-06-20 10:20:00|509.97|501.87|510.42|502.32|510.43|502.33|509.55|501.45|104
1687256700000|2023-06-20 10:25:00|510.41|502.31|510.26|502.16|510.45|502.35|510.15|502.05|63
1685611200000|2023-06-01 09:20:00|648.58|638.48|648.81|638.71|649.13|639.03|648.58|638.48|141
1687257000000|2023-06-20 10:30:00|510.27|502.17|510.35|502.25|510.55|502.45|510.09|501.99|54
1685611500000|2023-06-01 09:25:00|648.84|638.74|649.1|639|649.21|639.11|648.6|638.5|87
1687257300000|2023-06-20 10:35:00|510.32|502.22|510.65|502.55|510.65|502.55|510.18|502.08|94
1687257600000|2023-06-20 10:40:00|510.66|502.56|510.1|502|511.2|503.1|510.1|502|82
1685611800000|2023-06-01 09:30:00|649.08|638.98|648.73|638.63|649.17|639.07|648.65|638.55|85
1687257900000|2023-06-20 10:45:00|510.15|502.05|509.8|501.7|510.24|502.14|509.44|501.34|141
1687258200000|2023-06-20 10:50:00|509.85|501.75|509.91|501.81|510.38|502.28|509.78|501.68|106
1685612100000|2023-06-01 09:35:00|648.76|638.66|648.7|638.6|649.14|639.04|648.48|638.38|55
1687258500000|2023-06-20 10:55:00|509.87|501.77|509.8|501.7|510.2|502.1|509.58|501.48|177
1687258800000|2023-06-20 11:00:00|509.85|501.75|510|501.9|510.12|502.02|509.6|501.5|161
1685612400000|2023-06-01 09:40:00|648.59|638.49|648.6|638.5|649.05|638.95|648.43|638.33|86
1687259100000|2023-06-20 11:05:00|510.03|501.93|509.77|501.67|510.12|502.02|509.43|501.33|179
1685612700000|2023-06-01 09:45:00|648.55|638.45|648.68|638.58|649|638.9|648.5|638.4|73
1687259400000|2023-06-20 11:10:00|509.78|501.68|509.78|501.68|510.03|501.93|509.58|501.48|97
1687259700000|2023-06-20 11:15:00|509.79|501.69|510.16|502.06|510.49|502.39|509.77|501.67|91
1685613000000|2023-06-01 09:50:00|648.69|638.59|648.5|638.4|649.14|639.04|648.5|638.4|92
1687260000000|2023-06-20 11:20:00|510.17|502.07|510.19|502.09|510.36|502.26|509.7|501.6|143
1687260300000|2023-06-20 11:25:00|509.9|501.8|509.86|501.76|510.04|501.94|509.66|501.56|70
1685613300000|2023-06-01 09:55:00|648.45|638.35|647.91|637.81|648.65|638.55|647.62|637.52|44
1687260600000|2023-06-20 11:30:00|509.9|501.8|510.65|502.55|511.43|503.33|509.9|501.8|185
1687260900000|2023-06-20 11:35:00|510.63|502.53|510.15|502.05|510.76|502.66|510.13|502.03|114
1685613600000|2023-06-01 10:00:00|647.86|637.76|647.49|637.39|648.17|638.07|647.29|637.19|185
1687261200000|2023-06-20 11:40:00|510.13|502.03|510.25|502.15|510.56|502.46|509.99|501.89|178
1687261500000|2023-06-20 11:45:00|510.26|502.16|510.65|502.55|511.4|503.3|510.05|501.95|283
1685613900000|2023-06-01 10:05:00|647.44|637.34|646.74|636.64|647.44|637.34|646.39|636.29|162
1687261800000|2023-06-20 11:50:00|510.66|502.56|512.09|503.99|512.36|504.26|510.66|502.56|275
1687262100000|2023-06-20 11:55:00|512.07|503.97|512.8|504.7|512.87|504.77|512.07|503.97|239
1685614200000|2023-06-01 10:10:00|646.69|636.59|646.66|636.56|646.79|636.69|646.14|636.04|150
1687262400000|2023-06-20 12:00:00|512.75|504.65|511.97|503.87|512.84|504.74|511.78|503.68|320
1685614500000|2023-06-01 10:15:00|646.5|636.4|646.25|636.15|646.63|636.53|646.02|635.92|168
1687262700000|2023-06-20 12:05:00|511.96|503.86|513.34|505.24|513.49|505.39|511.72|503.62|351
1687263000000|2023-06-20 12:10:00|513.36|505.26|512.64|504.54|513.46|505.36|512.44|504.34|313
1685614800000|2023-06-01 10:20:00|646.27|636.17|646.86|636.76|647.1|637|646.27|636.17|145
1687263300000|2023-06-20 12:15:00|512.65|504.55|511.97|503.87|512.68|504.58|511.97|503.87|210
1687263600000|2023-06-20 12:20:00|512.02|503.92|512.82|504.72|512.93|504.83|511.97|503.87|173
1685615100000|2023-06-01 10:25:00|646.87|636.77|646.76|636.66|646.93|636.83|646.36|636.26|171
1687263900000|2023-06-20 12:25:00|512.85|504.75|511.3|503.2|512.85|504.75|511.18|503.08|289
1687264200000|2023-06-20 12:30:00|511.25|503.15|511.56|503.46|511.66|503.56|510.95|502.85|160
1685615400000|2023-06-01 10:30:00|646.77|636.67|646.73|636.63|646.99|636.89|646.46|636.36|98
1687264500000|2023-06-20 12:35:00|511.61|503.51|511.45|503.35|512.36|504.26|511.4|503.3|303
1687264800000|2023-06-20 12:40:00|511.46|503.36|511.5|503.4|511.93|503.83|511.32|503.22|164
1685615700000|2023-06-01 10:35:00|646.78|636.68|647|636.9|647.28|637.18|646.6|636.5|97
1687265100000|2023-06-20 12:45:00|511.45|503.35|511.29|503.19|511.62|503.52|510.84|502.74|177
1687265400000|2023-06-20 12:50:00|511.28|503.18|510.94|502.84|511.28|503.18|510.55|502.45|235
1685616000000|2023-06-01 10:40:00|646.82|636.72|647.04|636.94|647.26|637.16|646.6|636.5|117
1687265700000|2023-06-20 12:55:00|510.92|502.82|510.82|502.72|511.39|503.29|510.64|502.54|168
1685616300000|2023-06-01 10:45:00|647.07|636.97|646.9|636.8|647.11|637.01|646.57|636.47|79
1687266000000|2023-06-20 13:00:00|510.62|502.52|510.71|502.61|510.88|502.78|510.4|502.3|230
1687266300000|2023-06-20 13:05:00|510.68|502.58|510.56|502.46|510.72|502.62|510.33|502.23|101
1685616600000|2023-06-01 10:50:00|646.92|636.82|646.59|636.49|646.92|636.82|646.3|636.2|84
1687266600000|2023-06-20 13:10:00|510.51|502.41|510.18|502.08|510.56|502.46|509.78|501.68|94
1687266900000|2023-06-20 13:15:00|510.2|502.1|510.66|502.56|510.94|502.84|510.2|502.1|182
1685616900000|2023-06-01 10:55:00|646.55|636.45|646.33|636.23|646.68|636.58|645.79|635.69|143
1687267200000|2023-06-20 13:20:00|510.61|502.51|510.34|502.24|511.25|503.15|510.2|502.1|236
1687267500000|2023-06-20 13:25:00|510.36|502.26|510.3|502.2|510.58|502.48|510.06|501.96|187
1685617200000|2023-06-01 11:00:00|646.32|636.22|645.79|635.69|646.54|636.44|645.6|635.5|73
1687267800000|2023-06-20 13:30:00|510.26|502.16|510.55|502.45|510.79|502.69|509.76|501.66|344
1687268100000|2023-06-20 13:35:00|510.61|502.51|508.99|500.89|510.61|502.51|508.52|500.42|310
1685617500000|2023-06-01 11:05:00|645.8|635.7|645.71|635.61|645.95|635.85|645.4|635.3|85
1687268400000|2023-06-20 13:40:00|508.89|500.79|509.31|501.21|509.53|501.43|508.74|500.64|316
1687268700000|2023-06-20 13:45:00|509.35|501.25|509.86|501.76|510.07|501.97|508.73|500.63|296
1685617800000|2023-06-01 11:10:00|645.7|635.6|645.85|635.75|645.92|635.82|645.26|635.16|101
1687269000000|2023-06-20 13:50:00|509.91|501.81|509.2|501.1|510.48|502.38|508.81|500.71|326
1687269300000|2023-06-20 13:55:00|509.22|501.12|507.81|499.71|509.52|501.42|507.1|499|456
1685618100000|2023-06-01 11:15:00|645.8|635.7|646.48|636.38|646.48|636.38|645.8|635.7|83
1687269600000|2023-06-20 14:00:00|507.79|499.69|507.87|499.77|508.33|500.23|507|498.9|483
1687269900000|2023-06-20 14:05:00|507.9|499.8|506.46|498.36|508.06|499.96|505.57|497.47|496
1685618400000|2023-06-01 11:20:00|646.3|636.2|645.56|635.46|646.63|636.53|645.53|635.43|90
1687270200000|2023-06-20 14:10:00|506.47|498.37|506.57|498.47|507.03|498.93|505.83|497.73|348
1685618700000|2023-06-01 11:25:00|645.55|635.45|644.94|634.84|645.61|635.51|644.82|634.72|114
1687270500000|2023-06-20 14:15:00|506.51|498.41|505.09|496.99|506.59|498.49|504.62|496.52|643
1687270800000|2023-06-20 14:20:00|505.1|497|505.95|497.85|506.22|498.12|504.11|496.01|449
1685619000000|2023-06-01 11:30:00|644.95|634.85|645.55|635.45|645.71|635.61|644.95|634.85|143
1687271100000|2023-06-20 14:25:00|505.9|497.8|504.89|496.79|506.12|498.02|504.53|496.43|608
1687271400000|2023-06-20 14:30:00|504.88|496.78|505.83|497.73|506.2|498.1|504.61|496.51|549
1685619300000|2023-06-01 11:35:00|645.53|635.43|645.47|635.37|645.6|635.5|644.76|634.66|110
1687271700000|2023-06-20 14:35:00|505.85|497.75|507.03|498.93|507.53|499.43|505.67|497.57|497
1685619600000|2023-06-01 11:40:00|645.51|635.41|645.04|634.94|645.69|635.59|645.03|634.93|114
1687272000000|2023-06-20 14:40:00|507.02|498.92|508.22|500.12|508.37|500.27|506.56|498.46|212
1687272300000|2023-06-20 14:45:00|508.21|500.11|509.36|501.26|509.74|501.64|508.21|500.11|227
1685619900000|2023-06-01 11:45:00|645.06|634.96|645.59|635.49|645.82|635.72|644.78|634.68|91
1687272600000|2023-06-20 14:50:00|509.37|501.27|509.01|500.91|509.38|501.28|508.54|500.44|409
1687272900000|2023-06-20 14:55:00|509|500.9|508.25|500.15|509.18|501.08|507.95|499.85|272
1685620200000|2023-06-01 11:50:00|645.6|635.5|645.14|635.04|645.6|635.5|644.98|634.88|73
1687273200000|2023-06-20 15:00:00|508.15|500.05|508.44|500.34|509.28|501.18|508|499.9|368
1687273500000|2023-06-20 15:05:00|508.43|500.33|508.58|500.48|508.91|500.81|508.01|499.91|305
1685620500000|2023-06-01 11:55:00|645.19|635.09|645.54|635.44|645.55|635.45|644.98|634.88|59
1687273800000|2023-06-20 15:10:00|508.59|500.49|508.74|500.64|508.77|500.67|507.79|499.69|294
1687274100000|2023-06-20 15:15:00|508.71|500.61|508.66|500.56|508.88|500.78|508.08|499.98|344
1685620800000|2023-06-01 12:00:00|645.55|635.45|644.88|634.78|645.91|635.81|644.82|634.72|73
1687274400000|2023-06-20 15:20:00|508.65|500.55|509.16|501.06|509.55|501.45|508.65|500.55|339
1687274700000|2023-06-20 15:25:00|509.15|501.05|510.26|502.16|510.3|502.2|509.09|500.99|259
1685621100000|2023-06-01 12:05:00|644.9|634.8|645.08|634.98|645.27|635.17|644.42|634.32|163
1687275000000|2023-06-20 15:30:00|510.27|502.17|509.48|501.38|510.33|502.23|509.48|501.38|359
1685621400000|2023-06-01 12:10:00|645.07|634.97|645.03|634.93|645.23|635.13|644.7|634.6|117
1687275300000|2023-06-20 15:35:00|509.57|501.47|509.65|501.55|509.72|501.62|508.87|500.77|396
1687275600000|2023-06-20 15:40:00|509.69|501.59|510.41|502.31|510.56|502.46|508.78|500.68|360
1685621700000|2023-06-01 12:15:00|645.05|634.95|645.01|634.91|645.39|635.29|644.56|634.46|352
1687275900000|2023-06-20 15:45:00|510.43|502.33|512.68|504.58|512.69|504.59|510.24|502.14|594
1687276200000|2023-06-20 15:50:00|512.66|504.56|512.37|504.27|513.92|505.82|512.37|504.27|625
1685622000000|2023-06-01 12:20:00|645|634.9|646.02|635.92|646.11|636.01|644.78|634.68|181
1687276500000|2023-06-20 15:55:00|512.35|504.25|512.33|504.23|513.54|505.44|512.33|504.23|585
1685622300000|2023-06-01 12:25:00|646.11|636.01|645.62|635.52|646.29|636.19|645.55|635.45|112
1687276800000|2023-06-20 16:00:00|512.32|504.22|511.68|503.58|513.46|505.36|510.99|502.89|566
1687277100000|2023-06-20 16:05:00|511.85|503.75|512.69|504.59|512.74|504.64|511.27|503.17|553
1685622600000|2023-06-01 12:30:00|645.63|635.53|646.51|636.41|646.53|636.43|644.95|634.85|362
1687277400000|2023-06-20 16:10:00|512.73|504.63|513.39|505.29|513.41|505.31|512.22|504.12|379
1687277700000|2023-06-20 16:15:00|513.41|505.31|513.86|505.76|514.23|506.13|512.45|504.35|533
1685622900000|2023-06-01 12:35:00|646.48|636.38|646.16|636.06|646.48|636.38|645.76|635.66|141
1687278000000|2023-06-20 16:20:00|513.85|505.75|515.48|507.38|515.51|507.41|513.09|504.99|608
1687278300000|2023-06-20 16:25:00|515.51|507.41|515.81|507.71|516|507.9|514.96|506.86|540
1685623200000|2023-06-01 12:40:00|646.2|636.1|646.6|636.5|646.68|636.58|645.95|635.85|152
1687278600000|2023-06-20 16:30:00|515.82|507.72|516.57|508.47|516.57|508.47|514.67|506.57|453
1685623500000|2023-06-01 12:45:00|646.63|636.53|646.54|636.44|646.8|636.7|645.89|635.79|127
1687278900000|2023-06-20 16:35:00|516.65|508.55|515.12|507.02|517.08|508.98|515.09|506.99|659
1687279200000|2023-06-20 16:40:00|515.1|507|514.97|506.87|516.05|507.95|514.83|506.73|511
1685623800000|2023-06-01 12:50:00|646.5|636.4|647.12|637.02|647.27|637.17|646.18|636.08|231
1687279500000|2023-06-20 16:45:00|514.95|506.85|515.41|507.31|516.32|508.22|514.37|506.27|578
1687279800000|2023-06-20 16:50:00|515.4|507.3|514.06|505.96|515.71|507.61|513.29|505.19|545
1685624100000|2023-06-01 12:55:00|647.14|637.04|646.98|636.88|647.35|637.25|646.69|636.59|119
1687280100000|2023-06-20 16:55:00|514.04|505.94|514.6|506.5|515.3|507.2|514|505.9|417
1687280400000|2023-06-20 17:00:00|514.59|506.49|514.84|506.74|515.07|506.97|513.98|505.88|598
1685624400000|2023-06-01 13:00:00|646.77|636.67|647|636.9|647.02|636.92|646.71|636.61|96
1687280700000|2023-06-20 17:05:00|514.8|506.7|517.55|509.45|518.26|510.16|514.62|506.52|602
1685624700000|2023-06-01 13:05:00|646.79|636.69|646.61|636.51|647.2|637.1|646.51|636.41|113
1687281000000|2023-06-20 17:10:00|517.6|509.5|516.22|508.12|518.06|509.96|516.22|508.12|566
1687281300000|2023-06-20 17:15:00|516.29|508.19|516.71|508.61|517.71|509.61|516.07|507.97|499
1685625000000|2023-06-01 13:10:00|646.6|636.5|646|635.9|646.81|636.71|646|635.9|63
1687281600000|2023-06-20 17:20:00|516.72|508.62|515.91|507.81|516.8|508.7|515.79|507.69|505
1687281900000|2023-06-20 17:25:00|515.93|507.83|515.96|507.86|516.65|508.55|515.84|507.74|369
1685625300000|2023-06-01 13:15:00|645.95|635.85|645.34|635.24|645.95|635.85|645.24|635.14|115
1687282200000|2023-06-20 17:30:00|515.99|507.89|515.13|507.03|516.27|508.17|514.98|506.88|421
1685625600000|2023-06-01 13:20:00|645.33|635.23|645.24|635.14|645.58|635.48|645.24|635.14|109
1687282500000|2023-06-20 17:35:00|515.15|507.05|514.13|506.03|515.53|507.43|513.9|505.8|346
1687282800000|2023-06-20 17:40:00|514.14|506.04|515.38|507.28|515.44|507.34|514.14|506.04|349
1685625900000|2023-06-01 13:25:00|645.18|635.08|645.01|634.91|645.37|635.27|644.96|634.86|119
1687283100000|2023-06-20 17:45:00|515.35|507.25|520.36|512.26|521.87|513.77|515.35|507.25|846
1687283400000|2023-06-20 17:50:00|520.31|512.21|519.95|511.85|521.44|513.34|519.77|511.67|799
1685626200000|2023-06-01 13:30:00|645.04|634.94|644.54|634.44|645.04|634.94|644.36|634.26|215
1687283700000|2023-06-20 17:55:00|519.89|511.79|521.05|512.95|521.38|513.28|519.8|511.7|629
1685626500000|2023-06-01 13:35:00|644.52|634.42|644.83|634.73|644.87|634.77|643.73|633.63|190
1687284000000|2023-06-20 18:00:00|521.03|512.93|522.37|514.27|522.52|514.42|520.72|512.62|672
1687284300000|2023-06-20 18:05:00|522.49|514.39|523.41|515.31|524.41|516.31|522.4|514.3|668
1685626800000|2023-06-01 13:40:00|644.81|634.71|644.61|634.51|645.21|635.11|644.36|634.26|163
1687284600000|2023-06-20 18:10:00|523.42|515.32|524.52|516.42|525.04|516.94|523.23|515.13|733
1687284900000|2023-06-20 18:15:00|524.53|516.43|523.51|515.41|525.39|517.29|522.92|514.82|681
1685627100000|2023-06-01 13:45:00|644.62|634.52|644.4|634.3|644.67|634.57|644.18|634.08|216
1687285200000|2023-06-20 18:20:00|523.53|515.43|523.35|515.25|524.81|516.71|523.35|515.25|703
1687285500000|2023-06-20 18:25:00|523.38|515.28|523.1|515|523.67|515.57|522.12|514.02|528
1685627400000|2023-06-01 13:50:00|644.38|634.28|644.73|634.63|644.73|634.63|644.2|634.1|167
1687285800000|2023-06-20 18:30:00|523.07|514.97|522.4|514.3|524.04|515.94|522.28|514.18|653
1685627700000|2023-06-01 13:55:00|644.74|634.64|644.84|634.74|645.43|635.33|644.61|634.51|290
1687286100000|2023-06-20 18:35:00|522.32|514.22|522.6|514.5|523.03|514.93|522.23|514.13|479
1687286400000|2023-06-20 18:40:00|522.63|514.53|521.99|513.89|523.16|515.06|521.91|513.81|441
1685628000000|2023-06-01 14:00:00|644.86|634.76|645.79|635.69|645.9|635.8|644.83|634.73|397
1687286700000|2023-06-20 18:45:00|521.95|513.85|522.87|514.77|523|514.9|521.74|513.64|458
1687287000000|2023-06-20 18:50:00|522.92|514.82|523.35|515.25|524.13|516.03|522.78|514.68|599
1685628300000|2023-06-01 14:05:00|645.71|635.61|646.74|636.64|647.1|637|645.71|635.61|279
1687287300000|2023-06-20 18:55:00|523.36|515.26|523.55|515.45|523.93|515.83|523.01|514.91|565
1685628600000|2023-06-01 14:10:00|646.76|636.66|647.36|637.26|647.49|637.39|646.55|636.45|97
1687287600000|2023-06-20 19:00:00|523.52|515.42|522.57|514.47|525.19|517.09|521.85|513.75|597
1687287900000|2023-06-20 19:05:00|522.56|514.46|521.42|513.32|523.41|515.31|521.11|513.01|872
1685628900000|2023-06-01 14:15:00|647.34|637.24|646.29|636.19|647.34|637.24|646.01|635.91|298
1687288200000|2023-06-20 19:10:00|521.44|513.34|522.15|514.05|522.26|514.16|520.6|512.5|687
1685629200000|2023-06-01 14:20:00|646.27|636.17|646.43|636.33|646.51|636.41|645.86|635.76|256
1687288500000|2023-06-20 19:15:00|522.13|514.03|522.28|514.18|522.65|514.55|521.47|513.37|511
1685629500000|2023-06-01 14:25:00|646.4|636.3|647.06|636.96|647.16|637.06|646.32|636.22|193
1687288800000|2023-06-20 19:20:00|522.3|514.2|523.99|515.89|523.99|515.89|522.27|514.17|496
1687289100000|2023-06-20 19:25:00|523.84|515.74|524.38|516.28|524.74|516.64|523.75|515.65|616
1685629800000|2023-06-01 14:30:00|647.05|636.95|646.6|636.5|647.05|636.95|646.5|636.4|181
1687289400000|2023-06-20 19:30:00|524.37|516.27|524.45|516.35|524.76|516.66|523.45|515.35|599
1687289700000|2023-06-20 19:35:00|524.47|516.37|524.77|516.67|525.04|516.94|523.5|515.4|426
1685630100000|2023-06-01 14:35:00|646.66|636.56|646.35|636.25|646.66|636.56|646.1|636|80
1687290000000|2023-06-20 19:40:00|524.73|516.63|525.07|516.97|525.22|517.12|524.49|516.39|436
1687290300000|2023-06-20 19:45:00|525.06|516.96|525.33|517.23|525.52|517.42|524.54|516.44|442
1685630400000|2023-06-01 14:40:00|646.34|636.24|646.11|636.01|646.6|636.5|645.84|635.74|140
1687290600000|2023-06-20 19:50:00|525.32|517.22|525.3|517.2|525.93|517.83|525.1|517|416
1687290900000|2023-06-20 19:55:00|525.29|517.19|525.91|517.81|526.07|517.97|524.8|516.7|455
1685630700000|2023-06-01 14:45:00|646.17|636.07|646.55|636.45|646.78|636.68|645.92|635.82|184
1687291200000|2023-06-20 20:00:00|525.96|517.86|527.31|519.21|528.28|520.18|525.82|517.72|625
1687291500000|2023-06-20 20:05:00|527.33|519.23|526.06|517.96|527.6|519.5|525.79|517.69|587
1685631000000|2023-06-01 14:50:00|646.72|636.62|646.92|636.82|646.92|636.82|645.99|635.89|130
1687291800000|2023-06-20 20:10:00|526.03|517.93|526.03|517.93|526.88|518.78|525.4|517.3|444
1687292100000|2023-06-20 20:15:00|526.05|517.95|527.26|519.16|527.52|519.42|526.03|517.93|248
1685631300000|2023-06-01 14:55:00|646.72|636.62|646.68|636.58|647|636.9|646.65|636.55|76
1687292400000|2023-06-20 20:20:00|527.29|519.19|527.48|519.38|528.21|520.11|527.2|519.1|337
1687292700000|2023-06-20 20:25:00|527.49|519.39|527.07|518.97|527.56|519.46|526.83|518.73|416
1685631600000|2023-06-01 15:00:00|646.62|636.52|646.22|636.12|646.92|636.82|645.98|635.88|146
1687293000000|2023-06-20 20:30:00|527.11|519.01|527.78|519.68|527.83|519.73|526.79|518.69|372
1687293300000|2023-06-20 20:35:00|527.79|519.69|527.41|519.31|527.79|519.69|527.15|519.05|545
1685631900000|2023-06-01 15:05:00|646.21|636.11|646.52|636.42|646.52|636.42|645.83|635.73|137
1687293600000|2023-06-20 20:40:00|527.38|519.28|527.17|519.07|527.87|519.77|526.93|518.83|478
1687293900000|2023-06-20 20:45:00|527.21|519.11|528.5|520.4|529.06|520.96|527.1|519|644
1685632200000|2023-06-01 15:10:00|646.53|636.43|646.94|636.84|647|636.9|646.42|636.32|175
1687294200000|2023-06-20 20:50:00|528.45|520.35|528.12|520.02|528.65|520.55|527.78|519.68|414
1687294500000|2023-06-20 20:55:00|528.1|520|528.16|520.06|528.73|520.63|527.99|519.89|359
1685632500000|2023-06-01 15:15:00|646.99|636.89|646.69|636.59|647.19|637.09|646.63|636.53|230
1687294800000|2023-06-20 21:00:00|528.18|520.08|528.12|520.02|528.79|520.69|527.83|519.73|434
1685632800000|2023-06-01 15:20:00|646.68|636.58|646.52|636.42|647.06|636.96|646.47|636.37|148
1687295100000|2023-06-20 21:05:00|528.1|520|528.33|520.23|528.77|520.67|527.57|519.47|311
1687295400000|2023-06-20 21:10:00|528.31|520.21|528.07|519.97|528.68|520.58|527.79|519.69|409
1685633100000|2023-06-01 15:25:00|646.62|636.52|646.34|636.24|646.83|636.73|646.25|636.15|120
1687295700000|2023-06-20 21:15:00|528.08|519.98|528.25|520.15|528.61|520.51|527.26|519.16|426
1687296000000|2023-06-20 21:20:00|528.21|520.11|527.61|519.51|528.23|520.13|527.32|519.22|327
1685633400000|2023-06-01 15:30:00|646.33|636.23|646.6|636.5|646.86|636.76|646.05|635.95|130
1687296300000|2023-06-20 21:25:00|527.62|519.52|526.8|518.7|527.65|519.55|526.79|518.69|361
1687296600000|2023-06-20 21:30:00|526.84|518.74|526.76|518.66|527.16|519.06|526.57|518.47|193
1685633700000|2023-06-01 15:35:00|646.73|636.63|646.15|636.05|646.73|636.63|645.97|635.87|75
1687296900000|2023-06-20 21:35:00|526.79|518.69|527.66|519.56|528.11|520.01|526.79|518.69|388
1685634000000|2023-06-01 15:40:00|646.12|636.02|646.1|636|646.29|636.19|645.98|635.88|96
1687297200000|2023-06-20 21:40:00|527.64|519.54|527.55|519.45|528.02|519.92|527.37|519.27|339
1687297500000|2023-06-20 21:45:00|527.53|519.43|526.1|518|527.55|519.45|526.05|517.95|278
1685634300000|2023-06-01 15:45:00|646.15|636.05|645.2|635.1|646.15|636.05|645.2|635.1|64
1687297800000|2023-06-20 21:50:00|526.25|518.15|525.22|517.12|526.34|518.24|524.7|516.6|315
1687298100000|2023-06-20 21:55:00|525.21|517.11|525.34|517.24|525.64|517.54|525.03|516.93|226
1685634600000|2023-06-01 15:50:00|645.15|635.05|645.2|635.1|645.45|635.35|645.07|634.97|71
1687298400000|2023-06-20 22:00:00|525.35|517.25|526.72|518.62|526.72|518.62|525.3|517.2|323
1685634900000|2023-06-01 15:55:00|645.07|634.97|646|635.9|646.06|635.96|645.07|634.97|75
1687298700000|2023-06-20 22:05:00|526.75|518.65|526.84|518.74|527.1|519|526.73|518.63|297
1687299000000|2023-06-20 22:10:00|526.82|518.72|528.88|520.78|528.92|520.82|526.73|518.63|330
1685635200000|2023-06-01 16:00:00|645.95|635.85|646.31|636.21|646.42|636.32|645.66|635.56|254
1687299300000|2023-06-20 22:15:00|528.92|520.82|529.66|521.56|530.38|522.28|528.92|520.82|373
1687299600000|2023-06-20 22:20:00|529.63|521.53|529.59|521.49|529.81|521.71|529.33|521.23|147
1685635500000|2023-06-01 16:05:00|646.32|636.22|646.26|636.16|646.39|636.29|646.08|635.98|148
1687299900000|2023-06-20 22:25:00|529.61|521.51|530.08|521.98|530.21|522.11|529.49|521.39|140
1687300200000|2023-06-20 22:30:00|530.05|521.95|531.49|523.39|531.51|523.41|529.95|521.85|196
1685635800000|2023-06-01 16:10:00|646.27|636.17|646.86|636.76|647.15|637.05|646.26|636.16|250
1687300500000|2023-06-20 22:35:00|531.5|523.4|531.42|523.32|532.03|523.93|531.03|522.93|232
1687300800000|2023-06-20 22:40:00|531.43|523.33|531.16|523.06|532.21|524.11|531|522.9|213
1685636100000|2023-06-01 16:15:00|646.88|636.78|647.16|637.06|647.3|637.2|646.67|636.57|167
1687301100000|2023-06-20 22:45:00|531.14|523.04|530.59|522.49|531.24|523.14|530.21|522.11|222
1687301400000|2023-06-20 22:50:00|530.64|522.54|530.35|522.25|530.88|522.78|529.55|521.45|308
1685636400000|2023-06-01 16:20:00|647.15|637.05|647.37|637.27|647.48|637.38|647.01|636.91|241
1687301700000|2023-06-20 22:55:00|530.34|522.24|529.68|521.58|530.36|522.26|529.52|521.42|256
1685636700000|2023-06-01 16:25:00|647.35|637.25|647.07|636.97|647.77|637.67|646.96|636.86|271
1687302000000|2023-06-20 23:00:00|529.62|521.52|529.05|520.95|529.89|521.79|528.9|520.8|304
1687302300000|2023-06-20 23:05:00|529.11|521.01|529.01|520.91|529.2|521.1|528.83|520.73|248
1685637000000|2023-06-01 16:30:00|647.06|636.96|645.29|635.19|647.22|637.12|645.25|635.15|298
1687302600000|2023-06-20 23:10:00|528.99|520.89|529.26|521.16|529.26|521.16|528.85|520.75|137
1687302900000|2023-06-20 23:15:00|529.25|521.15|528.78|520.68|529.36|521.26|528.3|520.2|351
1685637300000|2023-06-01 16:35:00|645.28|635.18|644.78|634.68|645.58|635.48|644.34|634.24|202
1687303200000|2023-06-20 23:20:00|528.74|520.64|530.04|521.94|530.6|522.5|528.19|520.09|353
1687303500000|2023-06-20 23:25:00|530.05|521.95|530.73|522.63|530.75|522.65|530.04|521.94|325
1685637600000|2023-06-01 16:40:00|644.79|634.69|644.68|634.58|645.23|635.13|644.39|634.29|198
1687303800000|2023-06-20 23:30:00|530.8|522.7|530.03|521.93|531.31|523.21|529.72|521.62|388
1687304100000|2023-06-20 23:35:00|530.04|521.94|529.73|521.63|530.71|522.61|529.73|521.63|385
1685637900000|2023-06-01 16:45:00|644.7|634.6|645.08|634.98|645.3|635.2|644.52|634.42|185
1687304400000|2023-06-20 23:40:00|529.74|521.64|529.94|521.84|530.06|521.96|529.69|521.59|199
1685638200000|2023-06-01 16:50:00|645.06|634.96|648.89|638.79|649.08|638.98|645.06|634.96|553
1687304700000|2023-06-20 23:45:00|529.91|521.81|530.55|522.45|530.73|522.63|529.6|521.5|293
1687305000000|2023-06-20 23:50:00|530.54|522.44|530.56|522.46|531.2|523.1|530.04|521.94|402
1685638500000|2023-06-01 16:55:00|648.83|638.73|649.48|639.38|650.4|640.3|648.83|638.73|593
1687305300000|2023-06-20 23:55:00|530.59|522.49|530.82|522.72|530.96|522.86|530.43|522.33|161
1687305600000|2023-06-21 00:00:00|530.81|522.71|529.28|521.18|531.14|523.04|529.28|521.18|359
1685638800000|2023-06-01 17:00:00|649.53|639.43|648.06|637.96|650.31|640.21|647.6|637.5|527
1687305900000|2023-06-21 00:05:00|529.29|521.19|529.47|521.37|529.73|521.63|528.99|520.89|233
1687306200000|2023-06-21 00:10:00|529.45|521.35|529.7|521.6|530.31|522.21|528.85|520.75|254
1685639100000|2023-06-01 17:05:00|648.05|637.95|648.31|638.21|649.22|639.12|648.03|637.93|286
1687306500000|2023-06-21 00:15:00|529.75|521.65|529.11|521.01|531.17|523.07|529.06|520.96|416
1687306800000|2023-06-21 00:20:00|529.08|520.98|531.29|523.19|532.46|524.36|529.06|520.96|593
1685639400000|2023-06-01 17:10:00|648.25|638.15|647.54|637.44|648.25|638.15|646.38|636.28|418
1687307100000|2023-06-21 00:25:00|531.22|523.12|530.72|522.62|531.52|523.42|530.25|522.15|447
1685639700000|2023-06-01 17:15:00|647.49|637.39|647.95|637.85|648.06|637.96|647.04|636.94|332
1687307400000|2023-06-21 00:30:00|530.75|522.65|531.32|523.22|531.7|523.6|530.7|522.6|435
1687307700000|2023-06-21 00:35:00|531.31|523.21|530.82|522.72|531.68|523.58|530.47|522.37|279
1685640000000|2023-06-01 17:20:00|648|637.9|647.59|637.49|648.84|638.74|647.35|637.25|321
1687308000000|2023-06-21 00:40:00|530.76|522.66|531.86|523.76|531.94|523.84|530.5|522.4|359
1687308300000|2023-06-21 00:45:00|531.87|523.77|532.17|524.07|532.18|524.08|531.48|523.38|343
1685640300000|2023-06-01 17:25:00|647.64|637.54|647.56|637.46|648.06|637.96|647.25|637.15|182
1687308600000|2023-06-21 00:50:00|532.14|524.04|533.56|525.46|533.56|525.46|531.57|523.47|518
1685640600000|2023-06-01 17:30:00|647.54|637.44|646.72|636.62|647.73|637.63|646.69|636.59|321
1687308900000|2023-06-21 00:55:00|533.54|525.44|533.54|525.44|534.09|525.99|533.03|524.93|564
1687309200000|2023-06-21 01:00:00|533.53|525.43|538.39|530.29|539.32|531.22|533.39|525.29|536
1685640900000|2023-06-01 17:35:00|646.77|636.67|647.1|637|647.15|637.05|646.72|636.62|148
1687309500000|2023-06-21 01:05:00|538.44|530.34|540.19|532.09|540.33|532.23|537.83|529.73|769
1687309800000|2023-06-21 01:10:00|540.18|532.08|541.19|533.09|543.37|535.27|539.11|531.01|823
1685641200000|2023-06-01 17:40:00|647.05|636.95|647.13|637.03|647.45|637.35|647.02|636.92|162
1687310100000|2023-06-21 01:15:00|541.17|533.07|539.2|531.1|541.34|533.24|538.66|530.56|649
1687310400000|2023-06-21 01:20:00|539.33|531.23|537.33|529.23|539.45|531.35|536.33|528.23|609
1685641500000|2023-06-01 17:45:00|647.11|637.01|647.18|637.08|647.45|637.35|647.02|636.92|141
1687310700000|2023-06-21 01:25:00|537.32|529.22|537.67|529.57|538.39|530.29|537.18|529.08|468
1685641800000|2023-06-01 17:50:00|647.24|637.14|647.06|636.96|647.29|637.19|646.77|636.67|184
1687311000000|2023-06-21 01:30:00|537.68|529.58|534.76|526.66|537.8|529.7|534.36|526.26|559
1687311300000|2023-06-21 01:35:00|534.77|526.67|534.34|526.24|535.08|526.98|534.02|525.92|381
1685642100000|2023-06-01 17:55:00|647.02|636.92|646.52|636.42|647.06|636.96|646.42|636.32|153
1687311600000|2023-06-21 01:40:00|534.32|526.22|534.67|526.57|534.7|526.6|533.92|525.82|305
1687311900000|2023-06-21 01:45:00|534.66|526.56|535.25|527.15|535.39|527.29|534.66|526.56|235
1685642400000|2023-06-01 18:00:00|646.57|636.47|645.73|635.63|646.69|636.59|645.73|635.63|116
1687312200000|2023-06-21 01:50:00|535.2|527.1|536|527.9|536.09|527.99|535.15|527.05|255
1687312500000|2023-06-21 01:55:00|536.01|527.91|535.78|527.68|536.24|528.14|535.63|527.53|263
1685642700000|2023-06-01 18:05:00|645.7|635.6|645.43|635.33|645.85|635.75|645.39|635.29|42
1687312800000|2023-06-21 02:00:00|535.75|527.65|536.39|528.29|536.73|528.63|535.75|527.65|273
1687313100000|2023-06-21 02:05:00|536.35|528.25|535.6|527.5|536.81|528.71|535.22|527.12|424
1685643000000|2023-06-01 18:10:00|645.4|635.3|645.71|635.61|645.94|635.84|645.34|635.24|101
1687313400000|2023-06-21 02:10:00|535.58|527.48|535.58|527.48|535.7|527.6|535.18|527.08|221
1685643300000|2023-06-01 18:15:00|645.76|635.66|645.74|635.64|646.32|636.22|645.68|635.58|297
1687313700000|2023-06-21 02:15:00|535.56|527.46|535.08|526.98|535.61|527.51|534.96|526.86|199
1687314000000|2023-06-21 02:20:00|535.09|526.99|535.97|527.87|536.03|527.93|534.98|526.88|243
1685643600000|2023-06-01 18:20:00|645.76|635.66|645.73|635.63|646.04|635.94|645.63|635.53|95
1687314300000|2023-06-21 02:25:00|535.94|527.84|535.89|527.79|537.08|528.98|535.88|527.78|328
1687314600000|2023-06-21 02:30:00|535.9|527.8|534.46|526.36|536.15|528.05|534.46|526.36|237
1685643900000|2023-06-01 18:25:00|645.75|635.65|645.62|635.52|645.8|635.7|645.54|635.44|96
1687314900000|2023-06-21 02:35:00|534.45|526.35|535.43|527.33|535.68|527.58|534.44|526.34|303
1687315200000|2023-06-21 02:40:00|535.49|527.39|534.2|526.1|535.57|527.47|534.1|526|258
1685644200000|2023-06-01 18:30:00|645.63|635.53|645.2|635.1|645.73|635.63|645.2|635.1|123
1687315500000|2023-06-21 02:45:00|534.25|526.15|534.31|526.21|534.48|526.38|533.76|525.66|203
1685644500000|2023-06-01 18:35:00|645.25|635.15|644.85|634.75|645.44|635.34|644.8|634.7|88
1687315800000|2023-06-21 02:50:00|534.28|526.18|534.56|526.46|534.58|526.48|533.95|525.85|198
1687316100000|2023-06-21 02:55:00|534.54|526.44|535.4|527.3|535.51|527.41|534.38|526.28|176
1685644800000|2023-06-01 18:40:00|644.89|634.79|644.94|634.84|645.08|634.98|644.74|634.64|151
1687316400000|2023-06-21 03:00:00|535.42|527.32|535.05|526.95|535.46|527.36|535.05|526.95|105
1687316700000|2023-06-21 03:05:00|535.08|526.98|535.1|527|535.54|527.44|534.83|526.73|255
1685645100000|2023-06-01 18:45:00|644.92|634.82|644.98|634.88|645.21|635.11|644.47|634.37|127
1687317000000|2023-06-21 03:10:00|535.09|526.99|535.85|527.75|535.86|527.76|534.91|526.81|224
1687317300000|2023-06-21 03:15:00|535.98|527.88|535.11|527.01|536.25|528.15|534.75|526.65|258
1685645400000|2023-06-01 18:50:00|645|634.9|644.6|634.5|645|634.9|644.52|634.42|91
1687317600000|2023-06-21 03:20:00|535.15|527.05|535.53|527.43|535.6|527.5|535.14|527.04|158
1685645700000|2023-06-01 18:55:00|644.61|634.51|645.27|635.17|645.27|635.17|644.61|634.51|45
1687317900000|2023-06-21 03:25:00|535.54|527.44|535.17|527.07|535.65|527.55|535.01|526.91|164
1687318200000|2023-06-21 03:30:00|535.11|527.01|536.38|528.28|536.62|528.52|535.08|526.98|234
1685646000000|2023-06-01 19:00:00|645.3|635.2|645.62|635.52|645.7|635.6|645.07|634.97|101
1687318500000|2023-06-21 03:35:00|536.4|528.3|535.6|527.5|536.52|528.42|535.57|527.47|147
1687318800000|2023-06-21 03:40:00|535.58|527.48|535.68|527.58|536.38|528.28|535.56|527.46|157
1685646300000|2023-06-01 19:05:00|645.61|635.51|645.64|635.54|645.8|635.7|645.41|635.31|69
1687319100000|2023-06-21 03:45:00|535.62|527.52|535.78|527.68|536|527.9|535.18|527.08|154
1687319400000|2023-06-21 03:50:00|535.79|527.69|536.47|528.37|536.57|528.47|535.71|527.61|165
1685646600000|2023-06-01 19:10:00|645.7|635.6|645.73|635.63|645.74|635.64|645.4|635.3|45
1687319700000|2023-06-21 03:55:00|536.27|528.17|536.6|528.5|536.95|528.85|536.27|528.17|107
1687320000000|2023-06-21 04:00:00|536.72|528.62|536.67|528.57|537.04|528.94|536.38|528.28|214
1685646900000|2023-06-01 19:15:00|645.7|635.6|644.89|634.79|645.71|635.61|644.81|634.71|78
1687320300000|2023-06-21 04:05:00|536.62|528.52|535.53|527.43|536.63|528.53|535.23|527.13|197
1685647200000|2023-06-01 19:20:00|644.91|634.81|644.74|634.64|645.21|635.11|644.64|634.54|72
1687320600000|2023-06-21 04:10:00|535.54|527.44|535.46|527.36|535.86|527.76|535.12|527.02|259
1687320900000|2023-06-21 04:15:00|535.48|527.38|536.59|528.49|536.76|528.66|535.43|527.33|223
1685647500000|2023-06-01 19:25:00|644.75|634.65|643.88|633.78|644.81|634.71|643.41|633.31|189
1687321200000|2023-06-21 04:20:00|536.57|528.47|536.56|528.46|537.07|528.97|536.41|528.31|202
1687321500000|2023-06-21 04:25:00|536.51|528.41|536.44|528.34|536.6|528.5|535.99|527.89|121
1685647800000|2023-06-01 19:30:00|643.85|633.75|641.23|631.13|644.1|634|638.97|628.87|715
1687321800000|2023-06-21 04:30:00|536.42|528.32|537.21|529.11|537.57|529.47|536.4|528.3|120
1687322100000|2023-06-21 04:35:00|537.24|529.14|536.89|528.79|537.55|529.45|536.89|528.79|126
1685648100000|2023-06-01 19:35:00|641.26|631.16|641.52|631.42|642.18|632.08|640.47|630.37|492
1687322400000|2023-06-21 04:40:00|536.87|528.77|536.87|528.77|537.02|528.92|535.76|527.66|266
1685648400000|2023-06-01 19:40:00|641.5|631.4|642.19|632.09|642.32|632.22|641.23|631.13|261
1687322700000|2023-06-21 04:45:00|536.93|528.83|537.7|529.6|538.04|529.94|536.88|528.78|148
1687323000000|2023-06-21 04:50:00|537.73|529.63|537.4|529.3|538.13|530.03|537.4|529.3|191
1685648700000|2023-06-01 19:45:00|642.22|632.12|642.91|632.81|643.04|632.94|642.05|631.95|242
1687323300000|2023-06-21 04:55:00|537.41|529.31|537.75|529.65|538.03|529.93|537.4|529.3|215
1685649000000|2023-06-01 19:50:00|642.96|632.86|642.99|632.89|643.02|632.92|641.94|631.84|321
1687323600000|2023-06-21 05:00:00|537.6|529.5|538.52|530.42|538.56|530.46|537.44|529.34|203
1687323900000|2023-06-21 05:05:00|538.48|530.38|538.21|530.11|538.54|530.44|537.85|529.75|129
1685649300000|2023-06-01 19:55:00|643|632.9|643.6|633.5|643.68|633.58|643|632.9|227
1687324200000|2023-06-21 05:10:00|538.18|530.08|538.82|530.72|538.95|530.85|538.18|530.08|249
1687324500000|2023-06-21 05:15:00|538.79|530.69|539.31|531.21|539.35|531.25|538.66|530.56|185
1685649600000|2023-06-01 20:00:00|643.58|633.48|644.25|634.15|644.36|634.26|643.38|633.28|197
1687324800000|2023-06-21 05:20:00|539.29|531.19|539.65|531.55|539.84|531.74|539.18|531.08|199
1685649900000|2023-06-01 20:05:00|644.36|634.26|644.88|634.78|645.12|635.02|644.2|634.1|190
1687325100000|2023-06-21 05:25:00|539.68|531.58|539.32|531.22|539.84|531.74|538.93|530.83|232
1687325400000|2023-06-21 05:30:00|539.22|531.12|539.16|531.06|539.5|531.4|539.05|530.95|146
1685650200000|2023-06-01 20:10:00|644.84|634.74|644.47|634.37|644.88|634.78|644.12|634.02|270
1687325700000|2023-06-21 05:35:00|539.12|531.02|539.27|531.17|539.35|531.25|538.78|530.68|161
1687326000000|2023-06-21 05:40:00|539.24|531.14|539.57|531.47|539.79|531.69|539.21|531.11|116
1685650500000|2023-06-01 20:15:00|644.49|634.39|644.55|634.45|644.61|634.51|643.96|633.86|163
1687326300000|2023-06-21 05:45:00|539.62|531.52|539.61|531.51|539.8|531.7|539.48|531.38|204
1685650800000|2023-06-01 20:20:00|644.53|634.43|644.24|634.14|644.82|634.72|643.95|633.85|159
1687326600000|2023-06-21 05:50:00|539.65|531.55|540.98|532.88|541.02|532.92|539.5|531.4|357
1687326900000|2023-06-21 05:55:00|540.99|532.89|542.32|534.22|542.65|534.55|540.66|532.56|414
1685651100000|2023-06-01 20:25:00|644.25|634.15|643.15|633.05|644.33|634.23|642.98|632.88|166
1687327200000|2023-06-21 06:00:00|542.34|534.24|541.76|533.66|542.74|534.64|540.8|532.7|649
1687327500000|2023-06-21 06:05:00|541.75|533.65|543.03|534.93|543.05|534.95|541.47|533.37|524
1685651400000|2023-06-01 20:30:00|643.17|633.07|643.12|633.02|643.27|633.17|642.95|632.85|89
1687327800000|2023-06-21 06:10:00|542.69|534.59|541.44|533.34|543.16|535.06|541.44|533.34|385
1685651700000|2023-06-01 20:35:00|643.07|632.97|643.19|633.09|643.25|633.15|642.9|632.8|56
1687328100000|2023-06-21 06:15:00|541.45|533.35|541.15|533.05|542.15|534.05|540.79|532.69|308
1687328400000|2023-06-21 06:20:00|541.14|533.04|541.35|533.25|541.64|533.54|540.71|532.61|440
1685652000000|2023-06-01 20:40:00|643.18|633.08|642.38|632.28|643.19|633.09|642.27|632.17|195
1687328700000|2023-06-21 06:25:00|541.37|533.27|541.32|533.22|541.62|533.52|540.78|532.68|248
1687329000000|2023-06-21 06:30:00|541.21|533.11|539.89|531.79|541.46|533.36|539.86|531.76|316
1685652300000|2023-06-01 20:45:00|642.37|632.27|642.31|632.21|642.5|632.4|642.11|632.01|83
1687329300000|2023-06-21 06:35:00|539.91|531.81|539.74|531.64|540.25|532.15|539.21|531.11|292
1687329600000|2023-06-21 06:40:00|539.67|531.57|539.48|531.38|539.91|531.81|539.22|531.12|246
1685652600000|2023-06-01 20:50:00|642.37|632.27|642.38|632.28|642.6|632.5|642.16|632.06|84
1687329900000|2023-06-21 06:45:00|539.16|531.06|539.82|531.72|540.4|532.3|539.16|531.06|240
1685652900000|2023-06-01 20:55:00|642.27|632.17|642.95|632.85|642.97|632.87|642.27|632.17|66
1687330200000|2023-06-21 06:50:00|539.85|531.75|538.52|530.42|539.9|531.8|537.87|529.77|379
1687330500000|2023-06-21 06:55:00|538.51|530.41|539.31|531.21|539.4|531.3|538.27|530.17|187
1685653200000|2023-06-01 21:00:00|642.96|632.86|644.07|633.97|644.09|633.99|642.89|632.79|172
1687330800000|2023-06-21 07:00:00|539.36|531.26|539.56|531.46|539.65|531.55|538.69|530.59|118
1687331100000|2023-06-21 07:05:00|539.53|531.43|540.35|532.25|540.42|532.32|539.53|531.43|158
1685653500000|2023-06-01 21:05:00|644.04|633.94|644.57|634.47|644.59|634.49|644.03|633.93|157
1687331400000|2023-06-21 07:10:00|540.37|532.27|539.11|531.01|540.38|532.28|538.9|530.8|208
1685653800000|2023-06-01 21:10:00|644.56|634.46|644.33|634.23|644.56|634.46|644.24|634.14|76
1687331700000|2023-06-21 07:15:00|539.1|531|539.89|531.79|540.15|532.05|539.08|530.98|257
1687332000000|2023-06-21 07:20:00|539.88|531.78|540.11|532.01|540.29|532.19|539.57|531.47|217
1685654100000|2023-06-01 21:15:00|644.34|634.24|644.27|634.17|644.39|634.29|644.25|634.15|58
1687332300000|2023-06-21 07:25:00|540.12|532.02|539.51|531.41|540.12|532.02|539.07|530.97|267
1687332600000|2023-06-21 07:30:00|539.52|531.42|539.17|531.07|539.82|531.72|538.84|530.74|211
1685654400000|2023-06-01 21:20:00|644.28|634.18|644.55|634.45|644.64|634.54|644.18|634.08|50
1687332900000|2023-06-21 07:35:00|539.16|531.06|540.41|532.31|540.46|532.36|539.16|531.06|180
1687333200000|2023-06-21 07:40:00|540.4|532.3|540.02|531.92|540.47|532.37|539.58|531.48|195
1685654700000|2023-06-01 21:25:00|644.5|634.4|644.76|634.66|644.77|634.67|644.49|634.39|77
1687333500000|2023-06-21 07:45:00|540|531.9|540.78|532.68|540.8|532.7|539.58|531.48|236
1685655000000|2023-06-01 21:30:00|644.78|634.68|644.15|634.05|644.85|634.75|644.11|634.01|80
1687333800000|2023-06-21 07:50:00|540.81|532.71|540.14|532.04|541.09|532.99|539.71|531.61|250
1687334100000|2023-06-21 07:55:00|540.15|532.05|540.01|531.91|540.42|532.32|539.91|531.81|191
1685655300000|2023-06-01 21:35:00|644.14|634.04|643.8|633.7|644.15|634.05|643.8|633.7|41
1687334400000|2023-06-21 08:00:00|540.14|532.04|537.91|529.81|540.3|532.2|537.68|529.58|466
1687334700000|2023-06-21 08:05:00|537.92|529.82|537.54|529.44|538.82|530.72|537.21|529.11|372
1685655600000|2023-06-01 21:40:00|643.81|633.71|643.26|633.16|643.81|633.71|643.26|633.16|89
1687335000000|2023-06-21 08:10:00|537.47|529.37|538.37|530.27|538.51|530.41|537.3|529.2|361
1685655900000|2023-06-01 21:45:00|643.27|633.17|643.38|633.28|643.47|633.37|643.23|633.13|54
1687335300000|2023-06-21 08:15:00|538.4|530.3|537.89|529.79|538.48|530.38|537.54|529.44|297
1687335600000|2023-06-21 08:20:00|537.87|529.77|538.55|530.45|538.73|530.63|537.77|529.67|189
1685656200000|2023-06-01 21:50:00|643.42|633.32|642.94|632.84|643.42|633.32|642.89|632.79|87
1687335900000|2023-06-21 08:25:00|538.56|530.46|538.39|530.29|538.63|530.53|537.55|529.45|302
1685656500000|2023-06-01 21:55:00|642.93|632.83|642.78|632.68|642.98|632.88|642.69|632.59|127
1687336200000|2023-06-21 08:30:00|538.36|530.26|537.69|529.59|538.75|530.65|537.41|529.31|305
1687336500000|2023-06-21 08:35:00|537.67|529.57|538.15|530.05|538.42|530.32|537.29|529.19|252
1685656800000|2023-06-01 22:00:00|642.82|632.72|642.59|632.49|642.82|632.72|642.11|632.01|137
1687336800000|2023-06-21 08:40:00|538.18|530.08|537.64|529.54|538.3|530.2|537.49|529.39|274
1687337100000|2023-06-21 08:45:00|537.67|529.57|537.41|529.31|538.46|530.36|537.37|529.27|247
1685657100000|2023-06-01 22:05:00|642.64|632.54|642.57|632.47|642.65|632.55|642.48|632.38|100
1687337400000|2023-06-21 08:50:00|537.4|529.3|538.27|530.17|538.38|530.28|537.4|529.3|210
1685657400000|2023-06-01 22:10:00|642.56|632.46|641.98|631.88|642.93|632.83|641.76|631.66|223
1687337700000|2023-06-21 08:55:00|538.26|530.16|537.97|529.87|538.36|530.26|537.9|529.8|129
1685657700000|2023-06-01 22:15:00|641.95|631.85|641.8|631.7|641.99|631.89|641.46|631.36|81
1687338000000|2023-06-21 09:00:00|537.95|529.85|538.12|530.02|538.19|530.09|537.64|529.54|230
1687338300000|2023-06-21 09:05:00|538.14|530.04|539.35|531.25|539.61|531.51|538.02|529.92|155
1685658000000|2023-06-01 22:20:00|641.79|631.69|641.55|631.45|641.81|631.71|641.55|631.45|49
1687338600000|2023-06-21 09:10:00|539.36|531.26|539.04|530.94|539.46|531.36|538.25|530.15|181
1687338900000|2023-06-21 09:15:00|539.02|530.92|539.6|531.5|539.68|531.58|538.95|530.85|243
1685658300000|2023-06-01 22:25:00|641.5|631.4|641.86|631.76|641.87|631.77|641.45|631.35|66
1687339200000|2023-06-21 09:20:00|539.63|531.53|540.16|532.06|540.28|532.18|539.39|531.29|170
1685658600000|2023-06-01 22:30:00|641.87|631.77|642.52|632.42|642.54|632.44|641.86|631.76|88
1687339500000|2023-06-21 09:25:00|540.14|532.04|540.82|532.72|540.82|532.72|539.68|531.58|296
1687339800000|2023-06-21 09:30:00|540.83|532.73|540.51|532.41|541.04|532.94|540.11|532.01|220
1685658900000|2023-06-01 22:35:00|642.51|632.41|642.41|632.31|642.62|632.52|642.33|632.23|56
1687340100000|2023-06-21 09:35:00|540.59|532.49|541.06|532.96|541.35|533.25|540.5|532.4|268
1685659200000|2023-06-01 22:40:00|642.42|632.32|642.15|632.05|642.51|632.41|641.94|631.84|115
1687340400000|2023-06-21 09:40:00|541.07|532.97|541.34|533.24|541.58|533.48|540.97|532.87|250
1687340700000|2023-06-21 09:45:00|541.31|533.21|540.97|532.87|541.54|533.44|540.76|532.66|222
1685659500000|2023-06-01 22:45:00|642.14|632.04|641.55|631.45|642.19|632.09|641.55|631.45|72
1687341000000|2023-06-21 09:50:00|541|532.9|541.33|533.23|541.72|533.62|540.96|532.86|218
1687341300000|2023-06-21 09:55:00|541.35|533.25|540.67|532.57|541.52|533.42|540.57|532.47|124
1685659800000|2023-06-01 22:50:00|641.8|631.7|642.25|632.15|642.3|632.2|641.57|631.47|94
1687341600000|2023-06-21 10:00:00|540.68|532.58|539.71|531.61|540.77|532.67|539.7|531.6|347
1685660100000|2023-06-01 22:55:00|642.27|632.17|642|631.9|642.42|632.32|641.85|631.75|219
1687341900000|2023-06-21 10:05:00|539.75|531.65|539.6|531.5|540.24|532.14|539.24|531.14|375
1687342200000|2023-06-21 10:10:00|539.63|531.53|540.29|532.19|540.29|532.19|539.54|531.44|173
1685660400000|2023-06-01 23:00:00|641.99|631.89|641.93|631.83|642.16|632.06|641.74|631.64|184
1687342500000|2023-06-21 10:15:00|540.19|532.09|539.6|531.5|540.62|532.52|539.49|531.39|251
1685660700000|2023-06-01 23:05:00|641.92|631.82|641.5|631.4|641.92|631.82|641.4|631.3|235
1687342800000|2023-06-21 10:20:00|539.55|531.45|539.28|531.18|539.84|531.74|539|530.9|118
1685661000000|2023-06-01 23:10:00|641.56|631.46|641.48|631.38|641.75|631.65|641.41|631.31|134
1687343100000|2023-06-21 10:25:00|539.35|531.25|540.32|532.22|540.38|532.28|539.15|531.05|361
1685661300000|2023-06-01 23:15:00|641.49|631.39|641.36|631.26|641.63|631.53|641.16|631.06|180
1687343400000|2023-06-21 10:30:00|540.35|532.25|538.35|530.25|541.44|533.34|538.03|529.93|572
1685661600000|2023-06-01 23:20:00|641.37|631.27|641.78|631.68|641.83|631.73|641.25|631.15|196
1687343700000|2023-06-21 10:35:00|538.36|530.26|538.63|530.53|539.35|531.25|537.97|529.87|409
1685661900000|2023-06-01 23:25:00|641.77|631.67|640.45|630.35|641.77|631.67|640.2|630.1|268
1687344000000|2023-06-21 10:40:00|538.62|530.52|537.83|529.73|538.73|530.63|537.76|529.66|311
1685662200000|2023-06-01 23:30:00|640.46|630.36|639.05|628.95|640.48|630.38|637.25|627.15|535
1687344300000|2023-06-21 10:45:00|537.77|529.67|537.85|529.75|538.1|530|537.66|529.56|248
1685662500000|2023-06-01 23:35:00|639.06|628.96|640.06|629.96|640.07|629.97|639.04|628.94|302
1687344600000|2023-06-21 10:50:00|537.86|529.76|538.67|530.57|538.7|530.6|537.85|529.75|263
1685662800000|2023-06-01 23:40:00|640.05|629.95|639.63|629.53|640.12|630.02|639.21|629.11|313
1687344900000|2023-06-21 10:55:00|538.68|530.58|537.95|529.85|538.69|530.59|537.81|529.71|362
1685663100000|2023-06-01 23:45:00|639.59|629.49|639.4|629.3|640.01|629.91|639.36|629.26|235
1687345200000|2023-06-21 11:00:00|537.98|529.88|538.42|530.32|538.43|530.33|537.92|529.82|230
1685663400000|2023-06-01 23:50:00|639.42|629.32|639.44|629.34|639.58|629.48|639.06|628.96|149
1687345500000|2023-06-21 11:05:00|538.41|530.31|538.05|529.95|538.55|530.45|537.86|529.76|226
1685663700000|2023-06-01 23:55:00|639.52|629.42|639.73|629.63|639.76|629.66|639.27|629.17|126
1687345800000|2023-06-21 11:10:00|538.06|529.96|538.98|530.88|539.11|531.01|538.04|529.94|148
1685664000000|2023-06-02 00:00:00|639.74|629.64|639.94|629.84|640.24|630.14|639.33|629.23|232
1687346100000|2023-06-21 11:15:00|539.03|530.93|538.76|530.66|539.03|530.93|538.08|529.98|216
1687346400000|2023-06-21 11:20:00|538.8|530.7|538.91|530.81|539.6|531.5|538.71|530.61|113
1685664300000|2023-06-02 00:05:00|639.92|629.82|640.37|630.27|640.55|630.45|639.59|629.49|233
1687346700000|2023-06-21 11:25:00|538.93|530.83|539.5|531.4|539.85|531.75|538.8|530.7|230
1685664600000|2023-06-02 00:10:00|640.39|630.29|640.04|629.94|640.39|630.29|640|629.9|137
1687347000000|2023-06-21 11:30:00|539.51|531.41|539.99|531.89|540.34|532.24|539.46|531.36|223
1687347300000|2023-06-21 11:35:00|539.96|531.86|539.66|531.56|540.14|532.04|539.62|531.52|244
1685664900000|2023-06-02 00:15:00|640.08|629.98|640.32|630.22|640.33|630.23|639.62|629.52|266
1687347600000|2023-06-21 11:40:00|539.64|531.54|541.27|533.17|541.55|533.45|539.6|531.5|394
1685665200000|2023-06-02 00:20:00|640.33|630.23|639.11|629.01|640.4|630.3|639.02|628.92|204
1687347900000|2023-06-21 11:45:00|541.32|533.22|541.91|533.81|542.35|534.25|541.3|533.2|401
1687348200000|2023-06-21 11:50:00|542.1|534|541.71|533.61|542.26|534.16|541.43|533.33|208
1685665500000|2023-06-02 00:25:00|639.16|629.06|639.5|629.4|639.66|629.56|638.55|628.45|294
1687348500000|2023-06-21 11:55:00|541.69|533.59|541.35|533.25|541.73|533.63|541.22|533.12|272
1685665800000|2023-06-02 00:30:00|639.42|629.32|640.19|630.09|640.33|630.23|639.2|629.1|174
1687348800000|2023-06-21 12:00:00|541.36|533.26|543.03|534.93|543.04|534.94|540.83|532.73|456
1687349100000|2023-06-21 12:05:00|543.05|534.95|543.82|535.72|544.12|536.02|543.05|534.95|267
1685666100000|2023-06-02 00:35:00|640.23|630.13|638.12|628.02|640.49|630.39|636.39|626.29|525
1687349400000|2023-06-21 12:10:00|543.85|535.75|543.25|535.15|543.95|535.85|543.01|534.91|192
1687349700000|2023-06-21 12:15:00|543.27|535.17|543|534.9|543.65|535.55|542.16|534.06|402
1685666400000|2023-06-02 00:40:00|638.17|628.07|641.68|631.58|642.23|632.13|638.17|628.07|541
1687350000000|2023-06-21 12:20:00|543.03|534.93|542.5|534.4|543.72|535.62|542.42|534.32|471
1685666700000|2023-06-02 00:45:00|641.72|631.62|641.29|631.19|642.21|632.11|641.14|631.04|389
1687350300000|2023-06-21 12:25:00|542.48|534.38|542.59|534.49|543.31|535.21|541.96|533.86|385
1687350600000|2023-06-21 12:30:00|542.57|534.47|540.77|532.67|542.78|534.68|540.6|532.5|427
1685667000000|2023-06-02 00:50:00|641.28|631.18|641.19|631.09|641.29|631.19|640.75|630.65|227
1687350900000|2023-06-21 12:35:00|540.74|532.64|540.9|532.8|541.12|533.02|540.54|532.44|313
1685667300000|2023-06-02 00:55:00|641.25|631.15|642.5|632.4|642.52|632.42|641.13|631.03|400
1687351200000|2023-06-21 12:40:00|540.89|532.79|540.82|532.72|541.36|533.26|540.74|532.64|330
1687351500000|2023-06-21 12:45:00|540.83|532.73|539.66|531.56|541.5|533.4|539.35|531.25|413
1685667600000|2023-06-02 01:00:00|642.55|632.45|640.89|630.79|642.7|632.6|640.89|630.79|271
1687351800000|2023-06-21 12:50:00|539.68|531.58|538.7|530.6|539.68|531.58|538.34|530.24|392
1685667900000|2023-06-02 01:05:00|640.87|630.77|640.04|629.94|640.96|630.86|639.89|629.79|144
1687352100000|2023-06-21 12:55:00|538.69|530.59|538.65|530.55|538.81|530.71|538.25|530.15|316
1685668200000|2023-06-02 01:10:00|640.02|629.92|640.55|630.45|640.79|630.69|639.98|629.88|280
1687352400000|2023-06-21 13:00:00|538.63|530.53|539.41|531.31|539.56|531.46|537.96|529.86|402
1685668500000|2023-06-02 01:15:00|640.6|630.5|641.18|631.08|641.55|631.45|640.6|630.5|228
1687352700000|2023-06-21 13:05:00|539.32|531.22|539.72|531.62|540.08|531.98|538.89|530.79|348
1685668800000|2023-06-02 01:20:00|641.23|631.13|642.8|632.7|643.08|632.98|641.23|631.13|206
1687353000000|2023-06-21 13:10:00|539.71|531.61|540.51|532.41|540.55|532.45|539.7|531.6|239
1685669100000|2023-06-02 01:25:00|642.9|632.8|643.86|633.76|643.99|633.89|642.8|632.7|245
1687353300000|2023-06-21 13:15:00|540.48|532.38|540.6|532.5|540.89|532.79|540.07|531.97|394
1685669400000|2023-06-02 01:30:00|643.91|633.81|644.51|634.41|644.62|634.52|643.82|633.72|295
1687353600000|2023-06-21 13:20:00|540.58|532.48|541.31|533.21|541.53|533.43|540.57|532.47|263
1685669700000|2023-06-02 01:35:00|644.56|634.46|644.68|634.58|644.87|634.77|644.4|634.3|201
1687353900000|2023-06-21 13:25:00|541.34|533.24|541.27|533.17|541.34|533.24|540.78|532.68|223
1685670000000|2023-06-02 01:40:00|644.63|634.53|644.46|634.36|644.73|634.63|644.17|634.07|142
1687354200000|2023-06-21 13:30:00|541.28|533.18|540.55|532.45|541.28|533.18|540.41|532.31|350
1685670300000|2023-06-02 01:45:00|644.29|634.19|643.75|633.65|644.63|634.53|643.72|633.62|147
1687354500000|2023-06-21 13:35:00|540.7|532.6|541.26|533.16|541.34|533.24|540.55|532.45|208
1687354800000|2023-06-21 13:40:00|541.32|533.22|541.91|533.81|541.91|533.81|541.24|533.14|230
1685670600000|2023-06-02 01:50:00|643.73|633.63|643.86|633.76|644.1|634|643.69|633.59|152
1687355100000|2023-06-21 13:45:00|541.81|533.71|543.74|535.64|544.71|536.61|541.74|533.64|466
1687355400000|2023-06-21 13:50:00|543.72|535.62|544.01|535.91|544.01|535.91|543.19|535.09|511
1685670900000|2023-06-02 01:55:00|643.93|633.83|643.65|633.55|644.11|634.01|643.25|633.15|169
1687355700000|2023-06-21 13:55:00|543.94|535.84|542.88|534.78|544.22|536.12|542.22|534.12|612
1685671200000|2023-06-02 02:00:00|643.73|633.63|643.4|633.3|643.82|633.72|643.4|633.3|173
1687356000000|2023-06-21 14:00:00|542.87|534.77|541.89|533.79|544.16|536.06|540.9|532.8|759
1687356300000|2023-06-21 14:05:00|541.94|533.84|541.17|533.07|543.13|535.03|540.28|532.18|715
1685671500000|2023-06-02 02:05:00|643.68|633.58|644.28|634.18|644.45|634.35|643.3|633.2|176
1687356600000|2023-06-21 14:10:00|541.16|533.06|543.6|535.5|544.09|535.99|540.7|532.6|514
1687356900000|2023-06-21 14:15:00|543.61|535.51|544.08|535.98|544.37|536.27|543.38|535.28|353
1685671800000|2023-06-02 02:10:00|644.34|634.24|644.51|634.41|644.74|634.64|644.19|634.09|170
1687357200000|2023-06-21 14:20:00|544.11|536.01|545.02|536.92|545.1|537|543.94|535.84|351
1685672100000|2023-06-02 02:15:00|644.58|634.48|644.97|634.87|645.05|634.95|644.52|634.42|116
1687357500000|2023-06-21 14:25:00|545|536.9|547.17|539.07|547.39|539.29|544.84|536.74|613
1687357800000|2023-06-21 14:30:00|547.18|539.08|549.38|541.28|549.46|541.36|546.93|538.83|598
1685672400000|2023-06-02 02:20:00|644.89|634.79|646.22|636.12|646.38|636.28|644.89|634.79|444
1687358100000|2023-06-21 14:35:00|549.36|541.26|549.16|541.06|549.5|541.4|548.36|540.26|607
1687358400000|2023-06-21 14:40:00|549.13|541.03|548.85|540.75|549.61|541.51|548.81|540.71|480
1685672700000|2023-06-02 02:25:00|646.21|636.11|646.51|636.41|646.56|636.46|645.6|635.5|358
1687358700000|2023-06-21 14:45:00|548.83|540.73|549.43|541.33|549.46|541.36|547.63|539.53|445
1685673000000|2023-06-02 02:30:00|646.56|636.46|647.09|636.99|647.16|637.06|646.41|636.31|206
1687359000000|2023-06-21 14:50:00|549.46|541.36|549.11|541.01|549.65|541.55|548.58|540.48|387
1687359300000|2023-06-21 14:55:00|549.09|540.99|550.82|542.72|551.25|543.15|548.95|540.85|536
1685673300000|2023-06-02 02:35:00|647.1|637|647.4|637.3|647.52|637.42|647.05|636.95|119
1687359600000|2023-06-21 15:00:00|550.81|542.71|549.17|541.07|551.59|543.49|549.12|541.02|621
1685673600000|2023-06-02 02:40:00|647.35|637.25|647.03|636.93|647.38|637.28|646.91|636.81|78
1687359900000|2023-06-21 15:05:00|549.15|541.05|548.26|540.16|549.85|541.75|548.26|540.16|449
1685673900000|2023-06-02 02:45:00|646.98|636.88|647.26|637.16|647.66|637.56|646.96|636.86|122
1687360200000|2023-06-21 15:10:00|548.3|540.2|549.19|541.09|549.62|541.52|548.01|539.91|413
1685674200000|2023-06-02 02:50:00|647.27|637.17|647.14|637.04|647.5|637.4|647|636.9|85
1687360500000|2023-06-21 15:15:00|549.11|541.01|550.07|541.97|550.46|542.36|548.66|540.56|657
1685674500000|2023-06-02 02:55:00|647.15|637.05|647.71|637.61|647.84|637.74|647.15|637.05|96
1687360800000|2023-06-21 15:20:00|550|541.9|549.7|541.6|551.44|543.34|549.26|541.16|736
1687361100000|2023-06-21 15:25:00|549.61|541.51|551.44|543.34|551.68|543.58|549.05|540.95|629
1685674800000|2023-06-02 03:00:00|647.75|637.65|648.06|637.96|648.18|638.08|647.53|637.43|132
1687361400000|2023-06-21 15:30:00|551.52|543.42|551.3|543.2|551.7|543.6|549.62|541.52|640
1685675100000|2023-06-02 03:05:00|647.99|637.89|647.4|637.3|648.08|637.98|647.4|637.3|68
1687361700000|2023-06-21 15:35:00|551.26|543.16|549.07|540.97|551.33|543.23|548.76|540.66|778
1685675400000|2023-06-02 03:10:00|647.45|637.35|648.28|638.18|648.33|638.23|647.45|637.35|73
1687362000000|2023-06-21 15:40:00|549.1|541|548.73|540.63|549.25|541.15|547.56|539.46|660
1685675700000|2023-06-02 03:15:00|648.35|638.25|648.14|638.04|648.52|638.42|647.67|637.57|118
1687362300000|2023-06-21 15:45:00|548.75|540.65|547.75|539.65|548.84|540.74|547.7|539.6|508
1685676000000|2023-06-02 03:20:00|648.16|638.06|648.59|638.49|648.69|638.59|648.12|638.02|107
1687362600000|2023-06-21 15:50:00|547.77|539.67|548.15|540.05|548.54|540.44|547.28|539.18|530
1687362900000|2023-06-21 15:55:00|548.14|540.04|548.31|540.21|549.09|540.99|547.97|539.87|504
1685676300000|2023-06-02 03:25:00|648.57|638.47|648.25|638.15|648.6|638.5|648.24|638.14|69
1687363200000|2023-06-21 16:00:00|548.32|540.22|550.1|542|550.32|542.22|547.42|539.32|708
1685676600000|2023-06-02 03:30:00|648.19|638.09|648.27|638.17|648.61|638.51|648|637.9|122
1687363500000|2023-06-21 16:05:00|550.08|541.98|552.03|543.93|552.91|544.81|549.87|541.77|742
1685676900000|2023-06-02 03:35:00|648.38|638.28|648.11|638.01|648.43|638.33|647.88|637.78|78
1687363800000|2023-06-21 16:10:00|551.8|543.7|552.09|543.99|553.07|544.97|550.84|542.74|772
1685677200000|2023-06-02 03:40:00|648.13|638.03|648.28|638.18|648.4|638.3|647.84|637.74|35
1687364100000|2023-06-21 16:15:00|552.11|544.01|556.88|548.78|557.46|549.36|551.99|543.89|833
1685677500000|2023-06-02 03:45:00|648.31|638.21|648.95|638.85|649.02|638.92|647.94|637.84|109
1687364400000|2023-06-21 16:20:00|556.89|548.79|557.81|549.71|557.81|549.71|554.83|546.73|889
1685677800000|2023-06-02 03:50:00|648.89|638.79|649.15|639.05|649.23|639.13|648.74|638.64|122
1687364700000|2023-06-21 16:25:00|557.77|549.67|559.13|551.03|559.34|551.24|556.69|548.59|878
1685678100000|2023-06-02 03:55:00|649.16|639.06|649.92|639.82|650.03|639.93|649.16|639.06|168
1687365000000|2023-06-21 16:30:00|559.09|550.99|559.25|551.15|559.39|551.29|556.78|548.68|860
1685678400000|2023-06-02 04:00:00|649.91|639.81|649.82|639.72|650.1|640|649.56|639.46|266
1687365300000|2023-06-21 16:35:00|559.24|551.14|558.21|550.11|560.69|552.59|558.09|549.99|880
1685678700000|2023-06-02 04:05:00|649.83|639.73|649.39|639.29|649.83|639.73|649.31|639.21|47
1687365600000|2023-06-21 16:40:00|558.23|550.13|561.01|552.91|561.05|552.95|557.97|549.87|587
1685679000000|2023-06-02 04:10:00|649.38|639.28|648.69|638.59|649.46|639.36|648.69|638.59|74
1687365900000|2023-06-21 16:45:00|561.03|552.93|556.63|548.53|561.24|553.14|556.3|548.2|844
1687366200000|2023-06-21 16:50:00|556.59|548.49|555.17|547.07|556.69|548.59|553.78|545.68|938
1685679300000|2023-06-02 04:15:00|648.74|638.64|648.9|638.8|648.97|638.87|648.62|638.52|115
1687366500000|2023-06-21 16:55:00|555.15|547.05|553.35|545.25|555.45|547.35|553.27|545.17|834
1685679600000|2023-06-02 04:20:00|648.94|638.84|650.09|639.99|650.45|640.35|648.89|638.79|208
1687366800000|2023-06-21 17:00:00|553.38|545.28|556.82|548.72|556.95|548.85|553.24|545.14|778
1687367100000|2023-06-21 17:05:00|556.87|548.77|554.68|546.58|557.45|549.35|554.54|546.44|742
1685679900000|2023-06-02 04:25:00|650.4|640.3|650.79|640.69|651.38|641.28|650.06|639.96|293
1687367400000|2023-06-21 17:10:00|554.69|546.59|551.96|543.86|554.83|546.73|549.79|541.69|957
1687367700000|2023-06-21 17:15:00|551.97|543.87|554.21|546.11|554.54|546.44|551.59|543.49|739
1685680200000|2023-06-02 04:30:00|650.85|640.75|651.24|641.14|651.26|641.16|650.55|640.45|180
1687368000000|2023-06-21 17:20:00|554.19|546.09|552.96|544.86|554.57|546.47|552.46|544.36|829
1685680500000|2023-06-02 04:35:00|651.02|640.92|651.83|641.73|652.03|641.93|651.02|640.92|239
1687368300000|2023-06-21 17:25:00|552.98|544.88|552.42|544.32|553.88|545.78|552.34|544.24|704
1685680800000|2023-06-02 04:40:00|651.94|641.84|651.79|641.69|652.06|641.96|651.35|641.25|276
1687368600000|2023-06-21 17:30:00|552.43|544.33|552.51|544.41|552.84|544.74|551.76|543.66|553
1687368900000|2023-06-21 17:35:00|552.5|544.4|552.48|544.38|553.15|545.05|551.89|543.79|508
1685681100000|2023-06-02 04:45:00|652|641.9|652|641.9|652.09|641.99|651.54|641.44|192
1687369200000|2023-06-21 17:40:00|552.5|544.4|551.16|543.06|552.72|544.62|550.95|542.85|506
1685681400000|2023-06-02 04:50:00|651.95|641.85|651.79|641.69|652.16|642.06|651.74|641.64|99
1687369500000|2023-06-21 17:45:00|551.2|543.1|552.19|544.09|552.6|544.5|551.03|542.93|430
1685681700000|2023-06-02 04:55:00|651.78|641.68|651.7|641.6|652.04|641.94|651.34|641.24|129
1687369800000|2023-06-21 17:50:00|552.23|544.13|553.48|545.38|553.57|545.47|552.07|543.97|353
1687370100000|2023-06-21 17:55:00|553.51|545.41|553.56|545.46|553.88|545.78|552.95|544.85|409
1685682000000|2023-06-02 05:00:00|651.68|641.58|652|641.9|652.04|641.94|651.63|641.53|151
1687370400000|2023-06-21 18:00:00|553.59|545.49|553.92|545.82|554.25|546.15|553.12|545.02|335
1685682300000|2023-06-02 05:05:00|652.05|641.95|651.52|641.42|652.34|642.24|651.5|641.4|125
1687370700000|2023-06-21 18:05:00|553.94|545.84|554.7|546.6|554.7|546.6|553.33|545.23|409
1685682600000|2023-06-02 05:10:00|651.5|641.4|651.39|641.29|651.63|641.53|651.16|641.06|60
1687371000000|2023-06-21 18:10:00|554.69|546.59|555.71|547.61|555.94|547.84|554.56|546.46|377
1685682900000|2023-06-02 05:15:00|651.16|641.06|652.08|641.98|652.1|642|651.16|641.06|127
1687371300000|2023-06-21 18:15:00|555.72|547.62|555.88|547.78|555.9|547.8|554.62|546.52|518
1685683200000|2023-06-02 05:20:00|652.07|641.97|652.35|642.25|652.83|642.73|651.95|641.85|408
1687371600000|2023-06-21 18:20:00|555.9|547.8|556.99|548.89|557.05|548.95|555.66|547.56|424
1685683500000|2023-06-02 05:25:00|652.64|642.54|652.23|642.13|652.71|642.61|652.23|642.13|223
1687371900000|2023-06-21 18:25:00|557|548.9|557.52|549.42|557.85|549.75|556.81|548.71|407
1685683800000|2023-06-02 05:30:00|652.25|642.15|652.9|642.8|652.95|642.85|652.25|642.15|267
1687372200000|2023-06-21 18:30:00|557.53|549.43|557.8|549.7|557.94|549.84|556.87|548.77|402
1685684100000|2023-06-02 05:35:00|652.94|642.84|652.87|642.77|653.07|642.97|652.79|642.69|202
1687372500000|2023-06-21 18:35:00|557.78|549.68|557.39|549.29|557.8|549.7|556.8|548.7|359
1685684400000|2023-06-02 05:40:00|652.9|642.8|652.19|642.09|653.38|643.28|652.19|642.09|233
1687372800000|2023-06-21 18:40:00|557.44|549.34|557.44|549.34|557.72|549.62|556.85|548.75|337
1685684700000|2023-06-02 05:45:00|652.24|642.14|651.66|641.56|652.35|642.25|651.62|641.52|138
1687373100000|2023-06-21 18:45:00|557.46|549.36|554.87|546.77|557.49|549.39|554.4|546.3|651
1685685000000|2023-06-02 05:50:00|651.61|641.51|651.35|641.25|651.81|641.71|651.1|641|128
1687373400000|2023-06-21 18:50:00|554.83|546.73|554.8|546.7|555.79|547.69|554.65|546.55|445
1685685300000|2023-06-02 05:55:00|651.37|641.27|650.82|640.72|651.75|641.65|650.73|640.63|186
1687373700000|2023-06-21 18:55:00|554.82|546.72|554.53|546.43|554.86|546.76|553.89|545.79|463
1687374000000|2023-06-21 19:00:00|554.57|546.47|554.34|546.24|554.67|546.57|553.13|545.03|551
1685685600000|2023-06-02 06:00:00|650.8|640.7|650.3|640.2|651.2|641.1|650.07|639.97|231
1687374300000|2023-06-21 19:05:00|554.33|546.23|556.35|548.25|556.36|548.26|554.2|546.1|448
1685685900000|2023-06-02 06:05:00|650.31|640.21|649.49|639.39|650.63|640.53|649.46|639.36|138
1687374600000|2023-06-21 19:10:00|556.37|548.27|555.53|547.43|556.79|548.69|555.4|547.3|472
1685686200000|2023-06-02 06:10:00|649.58|639.48|649.5|639.4|649.74|639.64|649.15|639.05|130
1687374900000|2023-06-21 19:15:00|555.54|547.44|552.94|544.84|555.74|547.64|551.78|543.68|606
1685686500000|2023-06-02 06:15:00|649.73|639.63|649.73|639.63|649.96|639.86|649.55|639.45|73
1687375200000|2023-06-21 19:20:00|552.91|544.81|553.73|545.63|554.18|546.08|552.63|544.53|538
1685686800000|2023-06-02 06:20:00|649.74|639.64|649.39|639.29|649.85|639.75|649.38|639.28|64
1687375500000|2023-06-21 19:25:00|553.75|545.65|553.43|545.33|554.16|546.06|553.12|545.02|479
1685687100000|2023-06-02 06:25:00|649.37|639.27|649.37|639.27|649.7|639.6|649.37|639.27|152
1687375800000|2023-06-21 19:30:00|553.42|545.32|553.42|545.32|553.66|545.56|552.71|544.61|530
1685687400000|2023-06-02 06:30:00|649.4|639.3|648.98|638.88|649.74|639.64|648.82|638.72|67
1687376100000|2023-06-21 19:35:00|553.37|545.27|553.79|545.69|554.03|545.93|552.84|544.74|421
1685687700000|2023-06-02 06:35:00|648.93|638.83|648.42|638.32|649.31|639.21|648.3|638.2|108
1687376400000|2023-06-21 19:40:00|553.77|545.67|554.53|546.43|554.55|546.45|553.36|545.26|357
1685688000000|2023-06-02 06:40:00|648.44|638.34|648.45|638.35|648.56|638.46|648.23|638.13|104
1687376700000|2023-06-21 19:45:00|554.5|546.4|554.85|546.75|555.24|547.14|554.12|546.02|438
1685688300000|2023-06-02 06:45:00|648.46|638.36|648.8|638.7|648.85|638.75|648.41|638.31|92
1687377000000|2023-06-21 19:50:00|555|546.9|556.28|548.18|556.39|548.29|554.84|546.74|501
1685688600000|2023-06-02 06:50:00|648.81|638.71|647.97|637.87|648.81|638.71|647.82|637.72|242
1687377300000|2023-06-21 19:55:00|556.2|548.1|555.88|547.78|556.2|548.1|555.07|546.97|479
1685688900000|2023-06-02 06:55:00|647.92|637.82|647.54|637.44|648.41|638.31|647.54|637.44|153
1687377600000|2023-06-21 20:00:00|555.9|547.8|557.58|549.48|557.59|549.49|555.23|547.13|479
1685689200000|2023-06-02 07:00:00|647.52|637.42|647.97|637.87|648.28|638.18|647.52|637.42|142
1687377900000|2023-06-21 20:05:00|557.44|549.34|556.31|548.21|557.59|549.49|556.07|547.97|427
1685689500000|2023-06-02 07:05:00|647.98|637.88|647|636.9|647.98|637.88|647|636.9|162
1687378200000|2023-06-21 20:10:00|556.3|548.2|558.47|550.37|558.52|550.42|556.08|547.98|447
1685689800000|2023-06-02 07:10:00|647.15|637.05|647.32|637.22|647.78|637.68|647.15|637.05|84
1687378500000|2023-06-21 20:15:00|558.48|550.38|557.51|549.41|558.88|550.78|556.86|548.76|517
1685690100000|2023-06-02 07:15:00|647.2|637.1|647.78|637.68|648.2|638.1|647.2|637.1|146
1687378800000|2023-06-21 20:20:00|557.49|549.39|558.13|550.03|558.19|550.09|556.98|548.88|372
1685690400000|2023-06-02 07:20:00|647.75|637.65|647.63|637.53|648.15|638.05|647.4|637.3|129
1687379100000|2023-06-21 20:25:00|558.05|549.95|557.94|549.84|558.28|550.18|557.36|549.26|406
1685690700000|2023-06-02 07:25:00|647.56|637.46|647.22|637.12|647.61|637.51|647.1|637|63
1687379400000|2023-06-21 20:30:00|557.93|549.83|558|549.9|558.16|550.06|557.65|549.55|333
1687379700000|2023-06-21 20:35:00|558.03|549.93|558.05|549.95|558.28|550.18|557.28|549.18|365
1685691000000|2023-06-02 07:30:00|647.25|637.15|647.24|637.14|647.56|637.46|647.22|637.12|42
1687380000000|2023-06-21 20:40:00|558.04|549.94|558.3|550.2|558.38|550.28|557.42|549.32|288
1685691300000|2023-06-02 07:35:00|647.36|637.26|647.41|637.31|647.66|637.56|647.36|637.26|45
1687380300000|2023-06-21 20:45:00|558.27|550.17|555.09|546.99|558.35|550.25|554.71|546.61|504
1687380600000|2023-06-21 20:50:00|555.14|547.04|556.02|547.92|556.72|548.62|555.06|546.96|600
1685691600000|2023-06-02 07:40:00|647.37|637.27|647.47|637.37|647.55|637.45|647.28|637.18|42
1687380900000|2023-06-21 20:55:00|556.01|547.91|556.3|548.2|556.33|548.23|555.4|547.3|411
1687381200000|2023-06-21 21:00:00|556.27|548.17|554.77|546.67|556.3|548.2|553.36|545.26|633
1685691900000|2023-06-02 07:45:00|647.49|637.39|647.29|637.19|647.49|637.39|647.17|637.07|88
1687381500000|2023-06-21 21:05:00|554.78|546.68|556.02|547.92|556.35|548.25|554.56|546.46|439
1685692200000|2023-06-02 07:50:00|647.32|637.22|647.23|637.13|647.36|637.26|647.17|637.07|70
1687381800000|2023-06-21 21:10:00|556.03|547.93|557.7|549.6|557.7|549.6|555.61|547.51|257
1687382100000|2023-06-21 21:15:00|557.68|549.58|557.78|549.68|557.89|549.79|557.32|549.22|315
1685692500000|2023-06-02 07:55:00|647.26|637.16|647.2|637.1|647.32|637.22|647.15|637.05|55
1687382400000|2023-06-21 21:20:00|557.8|549.7|558.48|550.38|558.48|550.38|557.77|549.67|202
1687382700000|2023-06-21 21:25:00|558.46|550.36|557.55|549.45|558.57|550.47|557.48|549.38|254
1685692800000|2023-06-02 08:00:00|647.31|637.21|647.43|637.33|647.55|637.45|647.2|637.1|104
1687383000000|2023-06-21 21:30:00|557.56|549.46|559.11|551.01|559.19|551.09|557.54|549.44|245
1685693100000|2023-06-02 08:05:00|647.41|637.31|647.63|637.53|647.67|637.57|647.35|637.25|45
1687383300000|2023-06-21 21:35:00|559.1|551|557.31|549.21|559.13|551.03|557.29|549.19|355
1687383600000|2023-06-21 21:40:00|557.28|549.18|554.51|546.41|557.29|549.19|554.5|546.4|354
1685693400000|2023-06-02 08:10:00|647.58|637.48|647.46|637.36|647.7|637.6|647.3|637.2|55
1687383900000|2023-06-21 21:45:00|554.6|546.5|557.58|549.48|557.58|549.48|554.6|546.5|268
1687384200000|2023-06-21 21:50:00|557.56|549.46|556.06|547.96|557.56|549.46|554.99|546.89|265
1685693700000|2023-06-02 08:15:00|647.4|637.3|647.59|637.49|647.77|637.67|647.4|637.3|86
1687384500000|2023-06-21 21:55:00|556.08|547.98|556.07|547.97|556.64|548.54|555.46|547.36|203
1685694000000|2023-06-02 08:20:00|647.65|637.55|647.27|637.17|647.65|637.55|647.18|637.08|156
1687384800000|2023-06-21 22:00:00|556.06|547.96|556.78|548.68|556.97|548.87|555.26|547.16|393
1687385100000|2023-06-21 22:05:00|556.84|548.74|556.34|548.24|557.16|549.06|556.27|548.17|262
1685694300000|2023-06-02 08:25:00|647.2|637.1|647.25|637.15|647.54|637.44|647.12|637.02|117
1687385400000|2023-06-21 22:10:00|556.45|548.35|557.17|549.07|557.28|549.18|556.21|548.11|195
1687385700000|2023-06-21 22:15:00|557.16|549.06|557.05|548.95|557.24|549.14|555.84|547.74|374
1685694600000|2023-06-02 08:30:00|647.34|637.24|647.05|636.95|647.36|637.26|647.03|636.93|85
1687386000000|2023-06-21 22:20:00|557.07|548.97|555.96|547.86|557.43|549.33|555.85|547.75|235
1685694900000|2023-06-02 08:35:00|647.04|636.94|646.61|636.51|647.13|637.03|646.43|636.33|203
1687386300000|2023-06-21 22:25:00|555.95|547.85|557.31|549.21|557.49|549.39|555.72|547.62|230
1687386600000|2023-06-21 22:30:00|557.29|549.19|556.15|548.05|557.6|549.5|555.85|547.75|315
1685695200000|2023-06-02 08:40:00|646.67|636.57|647.47|637.37|647.74|637.64|646.6|636.5|144
1687386900000|2023-06-21 22:35:00|556.16|548.06|557.86|549.76|557.87|549.77|555.92|547.82|324
1687387200000|2023-06-21 22:40:00|558.03|549.93|557.66|549.56|558.29|550.19|557.34|549.24|279
1685695500000|2023-06-02 08:45:00|647.45|637.35|647.51|637.41|647.8|637.7|647.38|637.28|127
1687387500000|2023-06-21 22:45:00|557.71|549.61|559.04|550.94|559.1|551|557.71|549.61|393
1685695800000|2023-06-02 08:50:00|647.54|637.44|648.52|638.42|648.56|638.46|647.43|637.33|138
1687387800000|2023-06-21 22:50:00|559.05|550.95|559.54|551.44|559.74|551.64|558.05|549.95|443
1685696100000|2023-06-02 08:55:00|648.53|638.43|648.36|638.26|648.76|638.66|648.3|638.2|135
1687388100000|2023-06-21 22:55:00|559.57|551.47|560.27|552.17|560.4|552.3|559.48|551.38|223
1687388400000|2023-06-21 23:00:00|560.16|552.06|560.82|552.72|561.55|553.45|560.11|552.01|453
1685696400000|2023-06-02 09:00:00|648.3|638.2|648.63|638.53|648.66|638.56|648.2|638.1|155
1687388700000|2023-06-21 23:05:00|560.81|552.71|562.41|554.31|562.48|554.38|560.79|552.69|253
1685696700000|2023-06-02 09:05:00|648.57|638.47|648.91|638.81|649.3|639.2|648.56|638.46|132
1687389000000|2023-06-21 23:10:00|562.4|554.3|561.66|553.56|562.69|554.59|561.32|553.22|314
1685697000000|2023-06-02 09:10:00|648.89|638.79|648.47|640.37|649.47|640.39|648.35|638.58|116
1687389300000|2023-06-21 23:15:00|561.69|553.59|561.34|553.24|562.28|554.18|560.97|552.87|301
1685697300000|2023-06-02 09:15:00|648.52|640.42|647.29|639.19|648.61|640.51|647|638.9|107
1687389600000|2023-06-21 23:20:00|561.32|553.22|560.91|552.81|561.67|553.57|560.45|552.35|380
1687389900000|2023-06-21 23:25:00|560.86|552.76|561.01|552.91|561.26|553.16|560.6|552.5|214
1685697600000|2023-06-02 09:20:00|647.12|639.02|647.57|639.47|647.71|639.61|647.11|639.01|118
1687390200000|2023-06-21 23:30:00|561.06|552.96|561.75|553.65|562.39|554.29|560.97|552.87|173
1687390500000|2023-06-21 23:35:00|561.74|553.64|561.18|553.08|561.91|553.81|561.18|553.08|105
1685697900000|2023-06-02 09:25:00|647.56|639.46|647.3|639.2|647.94|639.84|647.3|639.2|213
1687390800000|2023-06-21 23:40:00|561.37|553.27|560.61|552.51|561.43|553.33|560.61|552.51|241
1685698200000|2023-06-02 09:30:00|647.25|639.15|646.37|638.27|647.36|639.26|646.3|638.2|132
1687391100000|2023-06-21 23:45:00|560.63|552.53|559.63|551.53|560.63|552.53|558.97|550.87|418
1687391400000|2023-06-21 23:50:00|559.57|551.47|559.52|551.42|559.87|551.77|559.23|551.13|235
1685698500000|2023-06-02 09:35:00|646.38|638.28|646.2|638.1|646.49|638.39|646.15|638.05|66
1687391700000|2023-06-21 23:55:00|559.62|551.52|559.94|551.84|561.93|553.83|559.61|551.51|336
1685698800000|2023-06-02 09:40:00|646.28|638.18|645.89|637.79|646.55|638.45|645.79|637.69|131
1687392000000|2023-06-22 00:00:00|559.92|551.82|559.68|551.58|560.62|552.52|559.33|551.23|307
1687392300000|2023-06-22 00:05:00|559.67|551.57|559.25|551.15|561.02|552.92|559.18|551.08|303
1685699100000|2023-06-02 09:45:00|645.88|637.78|645.4|637.3|645.92|637.82|645.3|637.2|64
1687392600000|2023-06-22 00:10:00|559.22|551.12|559.2|551.1|559.48|551.38|558.09|549.99|387
1687392900000|2023-06-22 00:15:00|559.22|551.12|558.8|550.7|559.25|551.15|558.24|550.14|234
1685699400000|2023-06-02 09:50:00|645.3|637.2|645.38|637.28|645.6|637.5|645.2|637.1|62
1687393200000|2023-06-22 00:20:00|558.83|550.73|560.59|552.49|560.95|552.85|558.65|550.55|330
1685699700000|2023-06-02 09:55:00|645.4|637.3|644.91|636.81|645.4|637.3|644.62|636.52|91
1687393500000|2023-06-22 00:25:00|560.5|552.4|564.1|556|564.28|556.18|560.5|552.4|478
1687393800000|2023-06-22 00:30:00|564.11|556.01|565.9|557.8|566.35|558.25|563.01|554.91|654
1685700000000|2023-06-02 10:00:00|644.97|636.87|644.66|636.56|645.14|637.04|644.63|636.53|49
1687394100000|2023-06-22 00:35:00|565.92|557.82|566.79|558.69|566.91|558.81|564.41|556.31|585
1687394400000|2023-06-22 00:40:00|566.81|558.71|569.78|561.68|569.78|561.68|566.63|558.53|609
1685700300000|2023-06-02 10:05:00|644.71|636.61|643.98|635.88|644.74|636.64|643.98|635.88|42
1687394700000|2023-06-22 00:45:00|569.79|561.69|567.73|559.63|569.96|561.86|567.39|559.29|715
1685700600000|2023-06-02 10:10:00|643.95|635.85|644.25|636.15|644.25|636.15|643.46|635.36|68
1687395000000|2023-06-22 00:50:00|567.7|559.6|566.19|558.09|568.09|559.99|565.85|557.75|457
1685700900000|2023-06-02 10:15:00|644.11|636.01|644.55|636.45|644.56|636.46|643.87|635.77|86
1687395300000|2023-06-22 00:55:00|566.18|558.08|567.63|559.53|567.76|559.66|566.18|558.08|363
1685701200000|2023-06-02 10:20:00|644.56|636.46|645.24|637.14|645.31|637.21|644.53|636.43|135
1687395600000|2023-06-22 01:00:00|567.64|559.54|567.39|559.29|568.63|560.53|567.39|559.29|459
1685701500000|2023-06-02 10:25:00|645.23|637.13|644.77|636.67|645.34|637.24|644.68|636.58|97
1687395900000|2023-06-22 01:05:00|567.38|559.28|569.1|561|569.11|561.01|567.03|558.93|360
1685701800000|2023-06-02 10:30:00|644.74|636.64|644.57|636.47|644.83|636.73|644.41|636.31|48
1687396200000|2023-06-22 01:10:00|569.08|560.98|571.18|563.08|571.43|563.33|568.9|560.8|411
1685702100000|2023-06-02 10:35:00|644.54|636.44|644.68|636.58|644.76|636.66|644.39|636.29|87
1687396500000|2023-06-22 01:15:00|571.22|563.12|570.68|562.58|571.22|563.12|569.94|561.84|501
1685702400000|2023-06-02 10:40:00|644.64|636.54|644.59|636.49|644.71|636.61|644.22|636.12|97
1687396800000|2023-06-22 01:20:00|570.67|562.57|571.51|563.41|571.62|563.52|570.64|562.54|416
1685702700000|2023-06-02 10:45:00|644.53|636.43|644.83|636.73|644.85|636.75|644.25|636.15|92
1687397100000|2023-06-22 01:25:00|571.54|563.44|570.87|562.77|571.84|563.74|570.37|562.27|383
1685703000000|2023-06-02 10:50:00|644.84|636.74|645.61|637.51|645.68|637.58|644.82|636.72|149
1687397400000|2023-06-22 01:30:00|570.89|562.79|571.88|563.78|572.21|564.11|569.99|561.89|538
1685703300000|2023-06-02 10:55:00|645.62|637.52|645.66|637.56|645.7|637.6|645.52|637.42|64
1687397700000|2023-06-22 01:35:00|571.87|563.77|572.8|564.7|572.99|564.89|571.42|563.32|381
1687398000000|2023-06-22 01:40:00|572.77|564.67|574.97|566.87|575.16|567.06|572.68|564.58|353
1685703600000|2023-06-02 11:00:00|645.67|637.57|646.05|637.95|646.35|638.25|645.59|637.49|114
1687398300000|2023-06-22 01:45:00|574.93|566.83|574.19|566.09|575.91|567.81|573.89|565.79|453
1685703900000|2023-06-02 11:05:00|646.04|637.94|645.72|637.62|646.38|638.28|645.68|637.58|115
1687398600000|2023-06-22 01:50:00|574.2|566.1|575.29|567.19|575.69|567.59|573.79|565.69|350
1685704200000|2023-06-02 11:10:00|645.71|637.61|645.44|637.34|645.82|637.72|645.32|637.22|80
1687398900000|2023-06-22 01:55:00|575.23|567.13|574.13|566.03|575.3|567.2|573.95|565.85|502
1685704500000|2023-06-02 11:15:00|645.56|637.46|644.81|636.71|645.56|637.46|644.78|636.68|25
1687399200000|2023-06-22 02:00:00|574.16|566.06|575.1|567|575.59|567.49|574.16|566.06|478
1685704800000|2023-06-02 11:20:00|644.78|636.68|644.63|636.53|644.85|636.75|644.63|636.53|62
1687399500000|2023-06-22 02:05:00|575.09|566.99|575.63|567.53|575.82|567.72|574.78|566.68|461
1685705100000|2023-06-02 11:25:00|644.73|636.63|644.74|636.64|644.81|636.71|644.53|636.43|43
1687399800000|2023-06-22 02:10:00|575.65|567.55|577.91|569.81|578.12|570.02|574.97|566.87|565
1685705400000|2023-06-02 11:30:00|644.72|636.62|645.7|637.6|645.82|637.72|644.63|636.53|180
1687400100000|2023-06-22 02:15:00|577.88|569.78|579.42|571.32|579.54|571.44|577.88|569.78|479
1685705700000|2023-06-02 11:35:00|645.69|637.59|645.4|637.3|645.75|637.65|645.3|637.2|75
1687400400000|2023-06-22 02:20:00|579.43|571.33|577.79|569.69|579.72|571.62|576.38|568.28|526
1685706000000|2023-06-02 11:40:00|645.44|637.34|645.9|637.8|646.01|637.91|645.3|637.2|92
1687400700000|2023-06-22 02:25:00|577.8|569.7|579.31|571.21|579.5|571.4|577.76|569.66|451
1685706300000|2023-06-02 11:45:00|645.92|637.82|645.94|637.84|646.41|638.31|645.63|637.53|210
1687401000000|2023-06-22 02:30:00|579.29|571.19|581.44|573.34|581.63|573.53|578.74|570.64|372
1685706600000|2023-06-02 11:50:00|645.96|637.86|645.75|637.65|646.28|638.18|645.52|637.42|278
1687401300000|2023-06-22 02:35:00|581.47|573.37|581.8|573.7|581.8|573.7|580.05|571.95|526
1685706900000|2023-06-02 11:55:00|645.72|637.62|646.06|637.96|646.09|637.99|645.62|637.52|117
1687401600000|2023-06-22 02:40:00|581.77|573.67|582.69|574.59|582.83|574.73|581.41|573.31|392
1687401900000|2023-06-22 02:45:00|582.65|574.55|581.44|573.34|582.74|574.64|580.73|572.63|580
1685707200000|2023-06-02 12:00:00|646.08|637.98|645.28|637.18|646.08|637.98|645.28|637.18|158
1687402200000|2023-06-22 02:50:00|581.43|573.33|582.6|574.5|582.66|574.56|581.06|572.96|466
1685707500000|2023-06-02 12:05:00|645.2|637.1|645.96|637.86|646.04|637.94|645.2|637.1|150
1687402500000|2023-06-22 02:55:00|582.59|574.49|583.71|575.61|583.74|575.64|582.39|574.29|440
1685707800000|2023-06-02 12:10:00|645.95|637.85|645.91|637.81|646.09|637.99|645.76|637.66|124
1687402800000|2023-06-22 03:00:00|583.7|575.6|584.06|575.96|584.14|576.04|583.26|575.16|471
1685708100000|2023-06-02 12:15:00|645.96|637.86|645.15|637.05|646.07|637.97|644.94|636.84|121
1687403100000|2023-06-22 03:05:00|584.09|575.99|583.64|575.54|585|576.9|583.38|575.28|375
1685708400000|2023-06-02 12:20:00|645.16|637.06|646.13|638.03|646.19|638.09|645.16|637.06|111
1687403400000|2023-06-22 03:10:00|583.66|575.56|585.64|577.54|585.8|577.7|583.59|575.49|350
1685708700000|2023-06-02 12:25:00|646.15|638.05|645.32|637.22|646.37|638.27|645.31|637.21|196
1687403700000|2023-06-22 03:15:00|585.62|577.52|583.98|575.88|586.14|578.04|583.98|575.88|518
1685709000000|2023-06-02 12:30:00|645.27|637.17|643.48|635.38|645.68|637.58|641.76|633.66|830
1687404000000|2023-06-22 03:20:00|583.93|575.83|583.46|575.36|585.26|577.16|583.35|575.25|420
1685709300000|2023-06-02 12:35:00|643.39|635.29|643.61|635.51|643.99|635.89|642.87|634.77|365
1687404300000|2023-06-22 03:25:00|583.51|575.41|582.1|574|583.6|575.5|581.95|573.85|378
1685709600000|2023-06-02 12:40:00|643.63|635.53|645.15|637.05|646.35|638.25|643.63|635.53|369
1687404600000|2023-06-22 03:30:00|582.12|574.02|581.97|573.87|582.28|574.18|581.42|573.32|359
1685709900000|2023-06-02 12:45:00|645.1|637|643.56|635.46|645.16|637.06|643.08|634.98|360
1687404900000|2023-06-22 03:35:00|582.02|573.92|582.25|574.15|582.41|574.31|581.68|573.58|245
1685710200000|2023-06-02 12:50:00|643.58|635.48|643.2|635.1|643.58|635.48|642.36|634.26|334
1687405200000|2023-06-22 03:40:00|582.33|574.23|582.28|574.18|582.72|574.62|581.9|573.8|189
1685710500000|2023-06-02 12:55:00|643.3|635.2|643.41|635.31|643.52|635.42|642.45|634.35|175
1687405500000|2023-06-22 03:45:00|582.33|574.23|580.99|572.89|582.42|574.32|580.57|572.47|350
1687405800000|2023-06-22 03:50:00|581.02|572.92|580.95|572.85|581.16|573.06|580.48|572.38|334
1685710800000|2023-06-02 13:00:00|643.42|635.32|642.9|634.8|643.6|635.5|642.89|634.79|185
1687406100000|2023-06-22 03:55:00|580.98|572.88|582.01|573.91|582.02|573.92|580.94|572.84|184
1685711100000|2023-06-02 13:05:00|642.89|634.79|642.71|634.61|643.5|635.4|642.71|634.61|134
1687406400000|2023-06-22 04:00:00|581.98|573.88|580.6|572.5|582.65|574.55|580.29|572.19|457
1685711400000|2023-06-02 13:10:00|642.67|634.57|641.79|633.69|642.7|634.6|641.79|633.69|151
1687406700000|2023-06-22 04:05:00|580.65|572.55|580.67|572.57|581.28|573.18|580.43|572.33|431
1685711700000|2023-06-02 13:15:00|641.84|633.74|642.49|634.39|642.7|634.6|641.66|633.56|196
1687407000000|2023-06-22 04:10:00|580.63|572.53|578|569.9|580.64|572.54|577.33|569.23|467
1685712000000|2023-06-02 13:20:00|642.46|634.36|642.08|633.98|642.46|634.36|641.49|633.39|137
1687407300000|2023-06-22 04:15:00|578.01|569.91|578.36|570.26|579.01|570.91|577.94|569.84|307
1685712300000|2023-06-02 13:25:00|642.05|633.95|642.29|634.19|642.45|634.35|641.96|633.86|84
1687407600000|2023-06-22 04:20:00|578.34|570.24|578.01|569.91|578.72|570.62|577.43|569.33|268
1685712600000|2023-06-02 13:30:00|642.27|634.17|642.63|634.53|642.78|634.68|642.2|634.1|189
1687407900000|2023-06-22 04:25:00|578.05|569.95|576.55|568.45|578.07|569.97|575.96|567.86|353
1685712900000|2023-06-02 13:35:00|642.66|634.56|641.99|633.89|642.75|634.65|641.88|633.78|179
1687408200000|2023-06-22 04:30:00|576.54|568.44|577.92|569.82|577.93|569.83|576.51|568.41|250
1685713200000|2023-06-02 13:40:00|642|633.9|642.57|634.47|642.68|634.58|641.94|633.84|163
1687408500000|2023-06-22 04:35:00|577.93|569.83|578.19|570.09|579.39|571.29|577.89|569.79|271
1685713500000|2023-06-02 13:45:00|642.59|634.49|641.14|633.04|642.65|634.55|639.38|631.28|634
1687408800000|2023-06-22 04:40:00|578.16|570.06|577.91|569.81|578.49|570.39|577.29|569.19|238
1685713800000|2023-06-02 13:50:00|641.13|633.03|641.13|633.03|641.87|633.77|640.9|632.8|523
1687409100000|2023-06-22 04:45:00|577.93|569.83|579.4|571.3|579.8|571.7|577.88|569.78|319
1687409400000|2023-06-22 04:50:00|579.35|571.25|579.19|571.09|579.47|571.37|578.86|570.76|403
1685714100000|2023-06-02 13:55:00|641.14|633.04|639.89|631.79|641.26|633.16|639.13|631.03|675
1687409700000|2023-06-22 04:55:00|579.22|571.12|579.53|571.43|579.63|571.53|579.12|571.02|222
1687410000000|2023-06-22 05:00:00|579.54|571.44|579.34|571.24|579.69|571.59|579.24|571.14|208
1685714400000|2023-06-02 14:00:00|639.94|631.84|642.11|634.01|642.37|634.27|639.17|631.07|546
1687410300000|2023-06-22 05:05:00|579.36|571.26|578.55|570.45|579.36|571.26|578.23|570.13|426
1685714700000|2023-06-02 14:05:00|642.12|634.02|640.66|632.56|642.17|634.07|640.58|632.48|454
1687410600000|2023-06-22 05:10:00|578.5|570.4|578.06|569.96|579.46|571.36|578.02|569.92|343
1687410900000|2023-06-22 05:15:00|578.03|569.93|579.13|571.03|579.2|571.1|578.03|569.93|339
1685715000000|2023-06-02 14:10:00|640.7|632.6|642.34|634.24|642.52|634.42|640.58|632.48|319
1687411200000|2023-06-22 05:20:00|579.12|571.02|578.89|570.79|579.32|571.22|577.68|569.58|344
1687411500000|2023-06-22 05:25:00|578.88|570.78|577.99|569.89|579.01|570.91|577.91|569.81|354
1685715300000|2023-06-02 14:15:00|642.39|634.29|641.91|633.81|642.51|634.41|641.75|633.65|265
1687411800000|2023-06-22 05:30:00|577.96|569.86|580.09|571.99|580.09|571.99|577.87|569.77|223
1685715600000|2023-06-02 14:20:00|641.96|633.86|641.53|633.43|642.15|634.05|641.33|633.23|175
1687412100000|2023-06-22 05:35:00|580.05|571.95|579.15|571.05|580.82|572.72|579.04|570.94|408
1687412400000|2023-06-22 05:40:00|579.12|571.02|579.16|571.06|579.5|571.4|578.6|570.5|298
1685715900000|2023-06-02 14:25:00|641.52|633.42|642.44|634.34|642.44|634.34|641.38|633.28|240
1687412700000|2023-06-22 05:45:00|579.13|571.03|579.97|571.87|580.29|572.19|578.93|570.83|229
1685716200000|2023-06-02 14:30:00|642.31|634.21|642.2|634.1|642.63|634.53|641.72|633.62|179
1687413000000|2023-06-22 05:50:00|579.96|571.86|577.66|569.56|580.1|572|577.53|569.43|299
1685716500000|2023-06-02 14:35:00|642.19|634.09|642.25|634.15|642.5|634.4|641.9|633.8|220
1687413300000|2023-06-22 05:55:00|577.61|569.51|578.59|570.49|579.35|571.25|577.45|569.35|343
1685716800000|2023-06-02 14:40:00|642.26|634.16|641.78|633.68|642.31|634.21|641.53|633.43|184
1687413600000|2023-06-22 06:00:00|578.6|570.5|575.65|567.55|578.65|570.55|575.65|567.55|615
1685717100000|2023-06-02 14:45:00|641.64|633.54|642.53|634.43|642.7|634.6|641.56|633.46|200
1687413900000|2023-06-22 06:05:00|575.7|567.6|574.98|566.88|576.55|568.45|574.1|566|638
1685717400000|2023-06-02 14:50:00|642.52|634.42|641.88|633.78|642.52|634.42|641.88|633.78|157
1687414200000|2023-06-22 06:10:00|574.97|566.87|572.55|564.45|575.3|567.2|572.12|564.02|711
1685717700000|2023-06-02 14:55:00|641.85|633.75|642.04|633.94|642.31|634.21|641.65|633.55|223
1687414500000|2023-06-22 06:15:00|572.51|564.41|576.25|568.15|576.45|568.35|572.47|564.37|677
1685718000000|2023-06-02 15:00:00|642.05|633.95|642.78|634.68|642.96|634.86|641.98|633.88|148
1687414800000|2023-06-22 06:20:00|576.2|568.1|576.45|568.35|576.72|568.62|575.93|567.83|385
1685718300000|2023-06-02 15:05:00|642.8|634.7|642.22|634.12|642.87|634.77|642.2|634.1|130
1687415100000|2023-06-22 06:25:00|576.5|568.4|578.1|570|578.17|570.07|576.45|568.35|353
1685718600000|2023-06-02 15:10:00|642.21|634.11|642.42|634.32|642.47|634.37|642.1|634|150
1687415400000|2023-06-22 06:30:00|578.08|569.98|578.77|570.67|578.79|570.69|577.56|569.46|326
1685718900000|2023-06-02 15:15:00|642.35|634.25|642.58|634.48|642.76|634.66|642.35|634.25|147
1687415700000|2023-06-22 06:35:00|578.76|570.66|577.14|569.04|578.76|570.66|577.11|569.01|297
1685719200000|2023-06-02 15:20:00|642.57|634.47|642.44|634.34|642.95|634.85|642.26|634.16|134
1687416000000|2023-06-22 06:40:00|577.16|569.06|577.48|569.38|578.09|569.99|576.83|568.73|416
1685719500000|2023-06-02 15:25:00|642.4|634.3|642.85|634.75|642.86|634.76|642.25|634.15|95
1687416300000|2023-06-22 06:45:00|577.52|569.42|577.33|569.23|578.43|570.33|576.25|568.15|300
1685719800000|2023-06-02 15:30:00|642.87|634.77|642.84|634.74|643.02|634.92|642.66|634.56|102
1687416600000|2023-06-22 06:50:00|577.28|569.18|577|568.9|578.32|570.22|576.7|568.6|419
1685720100000|2023-06-02 15:35:00|642.82|634.72|642.64|634.54|642.93|634.83|642.54|634.44|124
1687416900000|2023-06-22 06:55:00|576.95|568.85|576.22|568.12|576.99|568.89|575.56|567.46|287
1685720400000|2023-06-02 15:40:00|642.65|634.55|642.74|634.64|643.24|635.14|642.65|634.55|251
1687417200000|2023-06-22 07:00:00|576.27|568.17|576.1|568|576.54|568.44|575.35|567.25|283
1685720700000|2023-06-02 15:45:00|642.73|634.63|642.47|634.37|642.8|634.7|642.34|634.24|163
1687417500000|2023-06-22 07:05:00|576.12|568.02|575.62|567.52|576.65|568.55|575.13|567.03|334
1685721000000|2023-06-02 15:50:00|642.51|634.41|643.44|635.34|643.49|635.39|642.51|634.41|173
1687417800000|2023-06-22 07:10:00|575.45|567.35|575.34|567.24|575.67|567.57|574.56|566.46|313
1685721300000|2023-06-02 15:55:00|643.39|635.29|643.44|635.34|643.54|635.44|642.73|634.63|235
1687418100000|2023-06-22 07:15:00|575.4|567.3|575.67|567.57|575.76|567.66|574.55|566.45|281
1687418400000|2023-06-22 07:20:00|575.66|567.56|575.22|567.12|575.84|567.74|574.75|566.65|326
1685721600000|2023-06-02 16:00:00|643.43|635.33|642.49|634.39|643.72|635.62|642.3|634.2|241
1687418700000|2023-06-22 07:25:00|575.17|567.07|574.3|566.2|575.78|567.68|574.3|566.2|299
1685721900000|2023-06-02 16:05:00|642.47|634.37|642.74|634.64|643.48|635.38|642.37|634.27|169
1687419000000|2023-06-22 07:30:00|574.41|566.31|576.86|568.76|576.86|568.76|574.25|566.15|140
1685722200000|2023-06-02 16:10:00|642.76|634.66|641.51|633.41|642.76|634.66|641.46|633.36|120
1687419300000|2023-06-22 07:35:00|576.87|568.77|575.43|567.33|576.87|568.77|574.98|566.88|213
1685722500000|2023-06-02 16:15:00|641.63|633.53|641.51|633.41|641.86|633.76|641.3|633.2|58
1687419600000|2023-06-22 07:40:00|575.4|567.3|577.36|569.26|577.38|569.28|574.78|566.68|308
1685722800000|2023-06-02 16:20:00|641.56|633.46|641.42|633.32|642.33|634.23|641.42|633.32|105
1687419900000|2023-06-22 07:45:00|577.44|569.34|578.47|570.37|578.5|570.4|577.05|568.95|304
1685723100000|2023-06-02 16:25:00|641.38|633.28|641.3|633.2|641.91|633.81|641.07|632.97|87
1687420200000|2023-06-22 07:50:00|578.44|570.34|579.22|571.12|579.41|571.31|577.96|569.86|429
1685723400000|2023-06-02 16:30:00|641.42|633.32|642.51|634.41|642.51|634.41|641.42|633.32|106
1687420500000|2023-06-22 07:55:00|579.18|571.08|579.62|571.52|579.78|571.68|578.68|570.58|217
1685723700000|2023-06-02 16:35:00|642.53|634.43|642.91|634.81|643.05|634.95|642.53|634.43|135
1687420800000|2023-06-22 08:00:00|579.68|571.58|579.99|571.89|580.33|572.23|579.03|570.93|303
1685724000000|2023-06-02 16:40:00|642.93|634.83|642.33|634.23|642.95|634.85|641.64|633.54|194
1687421100000|2023-06-22 08:05:00|580.01|571.91|578.39|570.29|580.12|572.02|578.35|570.25|315
1685724300000|2023-06-02 16:45:00|642.35|634.25|642.59|634.49|642.9|634.8|642.18|634.08|135
1687421400000|2023-06-22 08:10:00|578.38|570.28|580.62|572.52|580.78|572.68|578.26|570.16|280
1685724600000|2023-06-02 16:50:00|642.57|634.47|642.24|634.14|642.58|634.48|641.82|633.72|106
1687421700000|2023-06-22 08:15:00|580.65|572.55|580.53|572.43|581.16|573.06|579.25|571.15|293
1685724900000|2023-06-02 16:55:00|642.26|634.16|642.25|634.15|642.46|634.36|641.78|633.68|192
1687422000000|2023-06-22 08:20:00|580.5|572.4|580.65|572.55|580.67|572.57|580.11|572.01|235
1685725200000|2023-06-02 17:00:00|642.27|634.17|642.76|634.66|642.79|634.69|641.77|633.67|157
1687422300000|2023-06-22 08:25:00|580.64|572.54|578.79|570.69|581.22|573.12|578.47|570.37|322
1685725500000|2023-06-02 17:05:00|642.81|634.71|644.32|636.22|644.32|636.22|642.81|634.71|138
1687422600000|2023-06-22 08:30:00|578.86|570.76|578.69|570.59|579.89|571.79|578.41|570.31|441
1685725800000|2023-06-02 17:10:00|644.34|636.24|645.35|637.25|645.4|637.3|644.31|636.21|219
1687422900000|2023-06-22 08:35:00|578.57|570.47|577.78|569.68|578.92|570.82|577.2|569.1|419
1685726100000|2023-06-02 17:15:00|645.4|637.3|645.16|637.06|645.73|637.63|644.89|636.79|187
1687423200000|2023-06-22 08:40:00|577.8|569.7|577.66|569.56|578.11|570.01|577.28|569.18|302
1687423500000|2023-06-22 08:45:00|577.69|569.59|578.38|570.28|578.43|570.33|577.53|569.43|382
1685726400000|2023-06-02 17:20:00|645.15|637.05|644.91|636.81|645.36|637.26|644.77|636.67|136
1687423800000|2023-06-22 08:50:00|578.39|570.29|577.83|569.73|578.64|570.54|577.44|569.34|357
1687424100000|2023-06-22 08:55:00|577.82|569.72|577.8|569.7|578.17|570.07|577.32|569.22|285
1685726700000|2023-06-02 17:25:00|644.9|636.8|644.84|636.74|645.26|637.16|644.55|636.45|81
1687424400000|2023-06-22 09:00:00|577.81|569.71|577.79|569.69|578.4|570.3|575.94|567.84|388
1685727000000|2023-06-02 17:30:00|644.87|636.77|645.94|637.84|646.29|638.19|644.79|636.69|100
1687424700000|2023-06-22 09:05:00|577.69|569.59|578.13|570.03|578.25|570.15|576.58|568.48|343
1687425000000|2023-06-22 09:10:00|578.06|569.96|579.05|570.95|579.24|571.14|578|569.9|359
1685727300000|2023-06-02 17:35:00|645.93|637.83|645.82|637.72|646.26|638.16|645.79|637.69|90
1687425300000|2023-06-22 09:15:00|579.04|570.94|579.87|571.77|580.03|571.93|578.83|570.73|479
1685727600000|2023-06-02 17:40:00|645.8|637.7|644.79|636.69|645.81|637.71|644.7|636.6|134
1687425600000|2023-06-22 09:20:00|580.01|571.91|579.52|571.42|580.02|571.92|578.95|570.85|251
1687425900000|2023-06-22 09:25:00|579.4|571.3|579.67|571.57|579.81|571.71|578.86|570.76|243
1685727900000|2023-06-02 17:45:00|644.76|636.66|645.04|636.94|645.23|637.13|644.75|636.65|95
1687426200000|2023-06-22 09:30:00|579.66|571.56|578.15|570.05|579.66|571.56|577.87|569.77|265
1685728200000|2023-06-02 17:50:00|645.08|636.98|645.75|637.65|645.75|637.65|644.83|636.73|100
1687426500000|2023-06-22 09:35:00|578.1|570|578.71|570.61|578.9|570.8|578.05|569.95|208
1687426800000|2023-06-22 09:40:00|578.7|570.6|579.15|571.05|579.21|571.11|577.71|569.61|333
1685728500000|2023-06-02 17:55:00|645.76|637.66|645.35|637.25|645.76|637.66|645.18|637.08|86
1687427100000|2023-06-22 09:45:00|579.14|571.04|579.68|571.58|580.11|572.01|579.05|570.95|381
1687427400000|2023-06-22 09:50:00|579.65|571.55|579.31|571.21|580.23|572.13|579.18|571.08|303
1685728800000|2023-06-02 18:00:00|645.25|637.15|644.73|636.63|645.58|637.48|644.64|636.54|89
1687427700000|2023-06-22 09:55:00|579.35|571.25|579.37|571.27|579.61|571.51|579.15|571.05|240
1687428000000|2023-06-22 10:00:00|579.36|571.26|578.32|570.22|579.55|571.45|578.29|570.19|375
1685729100000|2023-06-02 18:05:00|644.72|636.62|645.08|636.98|645.1|637|643.95|635.85|136
1687428300000|2023-06-22 10:05:00|578.28|570.18|579.3|571.2|579.6|571.5|577.71|569.61|369
1685729400000|2023-06-02 18:10:00|645.07|636.97|644.83|636.73|645.59|637.49|644.7|636.6|170
1687428600000|2023-06-22 10:10:00|579.35|571.25|579.73|571.63|579.73|571.63|578.73|570.63|339
1687428900000|2023-06-22 10:15:00|579.71|571.61|580.63|572.53|580.94|572.84|579.2|571.1|409
1685729700000|2023-06-02 18:15:00|644.81|636.71|644.47|636.37|645.19|637.09|644.34|636.24|79
1687429200000|2023-06-22 10:20:00|580.61|572.51|581.22|573.12|581.38|573.28|580|571.9|341
1685730000000|2023-06-02 18:20:00|644.45|636.35|644.73|636.63|644.77|636.67|644.45|636.35|37
1687429500000|2023-06-22 10:25:00|581.23|573.13|581.61|573.51|581.68|573.58|581|572.9|236
1687429800000|2023-06-22 10:30:00|581.56|573.46|581.94|573.84|581.96|573.86|581.25|573.15|277
1685730300000|2023-06-02 18:25:00|644.55|636.45|644.64|636.54|644.74|636.64|644.45|636.35|39
1687430100000|2023-06-22 10:35:00|581.95|573.85|580.54|572.44|582.04|573.94|580.51|572.41|203
1687430400000|2023-06-22 10:40:00|580.51|572.41|580.72|572.62|581.33|573.23|580.51|572.41|239
1685730600000|2023-06-02 18:30:00|644.66|636.56|644.24|636.14|644.71|636.61|644.23|636.13|76
1687430700000|2023-06-22 10:45:00|580.6|572.5|579.33|571.23|580.81|572.71|578.75|570.65|155
1685730900000|2023-06-02 18:35:00|644.25|636.15|644.7|636.6|644.7|636.6|643.89|635.79|102
1687431000000|2023-06-22 10:50:00|579.32|571.22|578.8|570.7|579.4|571.3|578.56|570.46|121
1687431300000|2023-06-22 10:55:00|578.81|570.71|578.76|570.66|579.14|571.04|578.36|570.26|238
1685731200000|2023-06-02 18:40:00|644.51|636.41|644.85|636.75|645|636.9|644.48|636.38|100
1687431600000|2023-06-22 11:00:00|578.8|570.7|576.47|568.37|579.06|570.96|576.47|568.37|526
1687431900000|2023-06-22 11:05:00|576.5|568.4|566.29|558.19|577.2|569.1|563.24|555.14|875
1685731500000|2023-06-02 18:45:00|644.9|636.8|647.03|638.93|647.48|639.38|644.85|636.75|422
1687432200000|2023-06-22 11:10:00|566.53|558.43|569.79|561.69|570.97|562.87|565.23|557.13|967
1685731800000|2023-06-02 18:50:00|646.99|638.89|647.2|639.1|647.56|639.46|646.58|638.48|331
1687432500000|2023-06-22 11:15:00|569.85|561.75|570.98|562.88|571.13|563.03|567.83|559.73|949
1687432800000|2023-06-22 11:20:00|570.99|562.89|574.25|566.15|575.17|567.07|570.92|562.82|922
1685732100000|2023-06-02 18:55:00|647.19|639.09|647.92|639.82|647.97|639.87|647|638.9|170
1687433100000|2023-06-22 11:25:00|574.06|565.96|572.49|564.39|574.38|566.28|572.27|564.17|536
1687433400000|2023-06-22 11:30:00|572.43|564.33|571.56|563.46|573.06|564.96|570.48|562.38|656
1685732400000|2023-06-02 19:00:00|647.89|639.79|648.5|640.4|648.61|640.51|647.65|639.55|234
1687433700000|2023-06-22 11:35:00|571.55|563.45|570.22|562.12|571.75|563.65|569.26|561.16|628
1687434000000|2023-06-22 11:40:00|570.15|562.05|570.08|561.98|570.55|562.45|569.14|561.04|519
1685732700000|2023-06-02 19:05:00|648.46|640.36|648.67|640.57|649.17|641.07|648.46|640.36|152
1687434300000|2023-06-22 11:45:00|570.09|561.99|568.24|560.14|570.2|562.1|567.43|559.33|678
1687434600000|2023-06-22 11:50:00|568.17|560.07|566|557.9|569.14|561.04|565.69|557.59|535
1685733000000|2023-06-02 19:10:00|648.75|640.65|648.9|640.8|649.01|640.91|648.54|640.44|108
1687434900000|2023-06-22 11:55:00|565.94|557.84|566.86|558.76|567.22|559.12|565.35|557.25|788
1685733300000|2023-06-02 19:15:00|648.88|640.78|649.1|641|649.56|641.46|648.75|640.65|160
1687435200000|2023-06-22 12:00:00|566.92|558.82|570.01|561.91|570.04|561.94|566.01|557.91|599
1687435500000|2023-06-22 12:05:00|570.02|561.92|571.04|562.94|571.15|563.05|569.2|561.1|497
1685733600000|2023-06-02 19:20:00|649.08|640.98|648.59|640.49|649.13|641.03|648.44|640.34|134
1687435800000|2023-06-22 12:10:00|571.02|562.92|572.35|564.25|572.92|564.82|570.68|562.58|435
1687436100000|2023-06-22 12:15:00|572.38|564.28|571.6|563.5|572.45|564.35|570.6|562.5|472
1685733900000|2023-06-02 19:25:00|648.61|640.51|648.77|640.67|648.96|640.86|648.56|640.46|133
1687436400000|2023-06-22 12:20:00|571.61|563.51|571.46|563.36|571.68|563.58|570.56|562.46|449
1685734200000|2023-06-02 19:30:00|648.78|640.68|648.98|640.88|649.02|640.92|648.56|640.46|107
1687436700000|2023-06-22 12:25:00|571.45|563.35|570.98|562.88|571.45|563.35|569.92|561.82|385
1687437000000|2023-06-22 12:30:00|570.94|562.84|572.65|564.55|572.91|564.81|570.12|562.02|627
1685734500000|2023-06-02 19:35:00|649|640.9|649.31|641.21|649.47|641.37|648.94|640.84|228
1687437300000|2023-06-22 12:35:00|572.68|564.58|573.84|565.74|573.93|565.83|572.65|564.55|457
1687437600000|2023-06-22 12:40:00|573.85|565.75|574.59|566.49|574.94|566.84|572.8|564.7|442
1685734800000|2023-06-02 19:40:00|649.3|641.2|648.64|640.54|649.5|641.4|648.55|640.45|152
1687437900000|2023-06-22 12:45:00|574.6|566.5|574.22|566.12|574.7|566.6|573.8|565.7|491
1687438200000|2023-06-22 12:50:00|574.21|566.11|574.49|566.39|574.73|566.63|573.99|565.89|302
1685735100000|2023-06-02 19:45:00|648.6|640.5|649.12|641.02|649.35|641.25|648.58|640.48|159
1687438500000|2023-06-22 12:55:00|574.54|566.44|573.68|565.58|574.54|566.44|573.48|565.38|301
1685735400000|2023-06-02 19:50:00|649.09|640.99|649.15|641.05|649.28|641.18|648.59|640.49|121
1687438800000|2023-06-22 13:00:00|573.67|565.57|573.9|565.8|574.23|566.13|572.75|564.65|373
1687439100000|2023-06-22 13:05:00|573.89|565.79|572.22|564.12|574.13|566.03|572.14|564.04|520
1685735700000|2023-06-02 19:55:00|649.11|641.01|649.73|641.63|650.08|641.98|648.82|640.72|140
1687439400000|2023-06-22 13:10:00|572.24|564.14|572.28|564.18|572.52|564.42|571.4|563.3|351
1687439700000|2023-06-22 13:15:00|572.26|564.16|572.84|564.74|572.88|564.78|571.56|563.46|330
1685736000000|2023-06-02 20:00:00|649.64|641.54|649.9|641.8|650.1|642|649.64|641.54|132
1687440000000|2023-06-22 13:20:00|572.88|564.78|575.46|567.36|575.81|567.71|572.33|564.23|509
1687440300000|2023-06-22 13:25:00|575.62|567.52|574.24|566.14|575.78|567.68|573.72|565.62|622
1685736300000|2023-06-02 20:05:00|649.7|641.6|649.15|641.05|649.98|641.88|648.66|640.56|170
1687440600000|2023-06-22 13:30:00|574.23|566.13|572.29|564.19|574.65|566.55|572|563.9|619
1685736600000|2023-06-02 20:10:00|648.67|640.57|648.72|640.62|649.28|641.18|648.53|640.43|123
1687440900000|2023-06-22 13:35:00|572.34|564.24|571.52|563.42|572.41|564.31|570.05|561.95|554
1687441200000|2023-06-22 13:40:00|571.54|563.44|569.81|561.71|571.61|563.51|569.57|561.47|424
1685736900000|2023-06-02 20:15:00|648.69|640.59|648.54|640.44|648.73|640.63|648.01|639.91|79
1687441500000|2023-06-22 13:45:00|569.78|561.68|571.25|563.15|571.76|563.66|569.44|561.34|565
1687441800000|2023-06-22 13:50:00|571.27|563.17|570.23|562.13|571.32|563.22|570.21|562.11|464
1685737200000|2023-06-02 20:20:00|648.51|640.41|649.15|641.05|649.56|641.46|648.51|640.41|166
1687442100000|2023-06-22 13:55:00|570.22|562.12|570.53|562.43|570.75|562.65|569.97|561.87|398
1685737500000|2023-06-02 20:25:00|649.02|640.92|648.91|640.81|649.13|641.03|648.6|640.5|59
1687442400000|2023-06-22 14:00:00|570.61|562.51|571.33|563.23|571.38|563.28|569.87|561.77|492
1687442700000|2023-06-22 14:05:00|571.32|563.22|569.46|561.36|571.45|563.35|569.07|560.97|322
1685737800000|2023-06-02 20:30:00|648.96|640.86|648.73|640.63|649.26|641.16|648.56|640.46|180
1687443000000|2023-06-22 14:10:00|569.45|561.35|569.87|561.77|570.53|562.43|569.26|561.16|366
1687443300000|2023-06-22 14:15:00|569.9|561.8|568.92|560.82|569.9|561.8|568.37|560.27|342
1685738100000|2023-06-02 20:35:00|648.7|640.6|649.07|640.97|649.23|641.13|648.67|640.57|105
1687443600000|2023-06-22 14:20:00|568.96|560.86|564.41|556.31|568.96|560.86|564.41|556.31|669
1685738400000|2023-06-02 20:40:00|649|640.9|649.24|641.14|649.33|641.23|649|640.9|72
1687443900000|2023-06-22 14:25:00|564.65|556.55|564.43|556.33|565.27|557.17|564.06|555.96|457
1687444200000|2023-06-22 14:30:00|564.44|556.34|562.14|554.04|564.87|556.77|561.92|553.82|608
1685738700000|2023-06-02 20:45:00|649.2|641.1|648.54|640.44|649.25|641.15|648.29|640.19|90
1687444500000|2023-06-22 14:35:00|562.02|553.92|559.56|551.46|562.46|554.36|559.27|551.17|894
1685739000000|2023-06-02 20:50:00|648.45|640.35|648.16|640.06|648.5|640.4|647.67|639.57|93
1687444800000|2023-06-22 14:40:00|559.49|551.39|558.1|550|560.29|552.19|556.13|548.03|936
1687445100000|2023-06-22 14:45:00|558.08|549.98|560.77|552.67|561.35|553.25|557.82|549.72|909
1685739300000|2023-06-02 20:55:00|648.18|640.08|647.65|639.55|648.18|640.08|647.56|639.46|115
1687445400000|2023-06-22 14:50:00|560.93|552.83|557.88|549.78|561.04|552.94|557.82|549.72|806
1687445700000|2023-06-22 14:55:00|557.89|549.79|558.49|550.39|559.83|551.73|557.89|549.79|668
1685775600000|2023-06-03 07:00:00|648.34|640.24|648.59|640.49|648.63|640.53|648.19|640.09|63
1687446000000|2023-06-22 15:00:00|558.47|550.37|559.36|551.26|559.51|551.41|558.05|549.95|713
1687446300000|2023-06-22 15:05:00|559.39|551.29|561.37|553.27|561.96|553.86|559.35|551.25|648
1685775900000|2023-06-03 07:05:00|648.6|640.5|648.67|640.57|648.77|640.67|648.56|640.46|74
1687446600000|2023-06-22 15:10:00|561.47|553.37|559.14|551.04|561.53|553.43|559.12|551.02|479
1687446900000|2023-06-22 15:15:00|559.13|551.03|559.1|551|559.79|551.69|558.34|550.24|478
1685776200000|2023-06-03 07:10:00|648.66|640.56|648.01|639.91|648.74|640.64|647.79|639.69|128
1687447200000|2023-06-22 15:20:00|559.07|550.97|558.49|550.39|559.58|551.48|558.17|550.07|522
1685776500000|2023-06-03 07:15:00|648.02|639.92|648.39|640.29|648.63|640.53|648.01|639.91|77
1687447500000|2023-06-22 15:25:00|558.45|550.35|557.82|549.72|558.98|550.88|557.38|549.28|481
1687447800000|2023-06-22 15:30:00|557.88|549.78|559.83|551.73|559.89|551.79|556.71|548.61|474
1685776800000|2023-06-03 07:20:00|648.38|640.28|647.71|639.61|648.69|640.59|647.69|639.59|143
1687448100000|2023-06-22 15:35:00|559.85|551.75|558.55|550.45|559.89|551.79|558.47|550.37|459
1687448400000|2023-06-22 15:40:00|558.46|550.36|560.94|552.84|561.28|553.18|558.42|550.32|373
1685777100000|2023-06-03 07:25:00|647.7|639.6|647.15|639.05|647.89|639.79|647.14|639.04|51
1687448700000|2023-06-22 15:45:00|560.93|552.83|561.23|553.13|561.34|553.24|560.41|552.31|354
1687449000000|2023-06-22 15:50:00|561.22|553.12|561.13|553.03|561.52|553.42|560.7|552.6|369
1685777400000|2023-06-03 07:30:00|647.18|639.08|647.01|638.91|647.4|639.3|647|638.9|35
1687449300000|2023-06-22 15:55:00|561.16|553.06|560.11|552.01|561.19|553.09|559.93|551.83|297
1685777700000|2023-06-03 07:35:00|647|638.9|647.81|639.71|647.81|639.71|647|638.9|90
1687449600000|2023-06-22 16:00:00|560.12|552.02|561.34|553.24|561.6|553.5|560.01|551.91|423
1687449900000|2023-06-22 16:05:00|561.33|553.23|562.22|554.12|562.28|554.18|561.16|553.06|310
1685778000000|2023-06-03 07:40:00|647.85|639.75|647.69|639.59|648.21|640.11|647.69|639.59|100
1687450200000|2023-06-22 16:10:00|562.2|554.1|562.41|554.31|562.87|554.77|561.31|553.21|465
1685778300000|2023-06-03 07:45:00|647.63|639.53|647.64|639.54|647.83|639.73|647.45|639.35|86
1687450500000|2023-06-22 16:15:00|562.44|554.34|561.76|553.66|562.67|554.57|561.61|553.51|431
1687450800000|2023-06-22 16:20:00|561.77|553.67|562.6|554.5|562.6|554.5|561.55|553.45|294
1685778600000|2023-06-03 07:50:00|647.63|639.53|647.81|639.71|647.84|639.74|647.45|639.35|91
1687451100000|2023-06-22 16:25:00|562.59|554.49|564.49|556.39|564.93|556.83|562.38|554.28|499
1685778900000|2023-06-03 07:55:00|647.82|639.72|647.82|639.72|648.05|639.95|647.74|639.64|71
1687451400000|2023-06-22 16:30:00|564.47|556.37|565.58|557.48|566.36|558.26|563.81|555.71|595
1687451700000|2023-06-22 16:35:00|565.6|557.5|565.36|557.26|566.2|558.1|565.13|557.03|349
1685779200000|2023-06-03 08:00:00|647.86|639.76|647.9|639.8|648.23|640.13|647.86|639.76|107
1687452000000|2023-06-22 16:40:00|565.32|557.22|564.31|556.21|565.41|557.31|564.1|556|404
1687452300000|2023-06-22 16:45:00|564.26|556.16|561.1|553|564.41|556.31|560.02|551.92|692
1685779500000|2023-06-03 08:05:00|647.88|639.78|647.8|639.7|647.92|639.82|647.71|639.61|48
1687452600000|2023-06-22 16:50:00|561.05|552.95|560.95|552.85|561.62|553.52|559.96|551.86|492
1685779800000|2023-06-03 08:10:00|647.74|639.64|647.59|639.49|647.82|639.72|647.5|639.4|41
1687452900000|2023-06-22 16:55:00|560.94|552.84|561.26|553.16|561.32|553.22|560.31|552.21|443
1685780100000|2023-06-03 08:15:00|647.57|639.47|647.54|639.44|647.65|639.55|647.42|639.32|59
1687453200000|2023-06-22 17:00:00|561.25|553.15|560.72|552.62|561.83|553.73|560.65|552.55|479
1685780400000|2023-06-03 08:20:00|647.52|639.42|647.14|639.04|647.6|639.5|647.14|639.04|13
1687453500000|2023-06-22 17:05:00|560.73|552.63|560.48|552.38|561.23|553.13|560.38|552.28|457
1685780700000|2023-06-03 08:25:00|647.07|638.97|646.39|638.29|647.19|639.09|646.39|638.29|105
1687453800000|2023-06-22 17:10:00|560.42|552.32|560.08|551.98|560.58|552.48|559.42|551.32|247
1687454100000|2023-06-22 17:15:00|560.1|552|559.34|551.24|560.26|552.16|559.24|551.14|426
1685781000000|2023-06-03 08:30:00|646.4|638.3|646.37|638.27|646.74|638.64|646.37|638.27|81
1687454400000|2023-06-22 17:20:00|559.33|551.23|560.88|552.78|561.21|553.11|559.3|551.2|373
1685781300000|2023-06-03 08:35:00|646.36|638.26|646.31|638.21|646.42|638.32|646.1|638|89
1687454700000|2023-06-22 17:25:00|560.87|552.77|560.43|552.33|561.24|553.14|559.99|551.89|418
1687455000000|2023-06-22 17:30:00|560.42|552.32|561.39|553.29|561.4|553.3|560.3|552.2|426
1685781600000|2023-06-03 08:40:00|646.3|638.2|646.76|638.66|646.87|638.77|646.3|638.2|42
1687455300000|2023-06-22 17:35:00|561.38|553.28|562.97|554.87|563.01|554.91|561.16|553.06|353
1685781900000|2023-06-03 08:45:00|646.77|638.67|646.74|638.64|647.07|638.97|646.69|638.59|34
1687455600000|2023-06-22 17:40:00|563|554.9|564.02|555.92|564.34|556.24|562.5|554.4|382
1685782200000|2023-06-03 08:50:00|646.73|638.63|646.92|638.82|646.96|638.86|646.29|638.19|110
1687455900000|2023-06-22 17:45:00|564.01|555.91|566.01|557.91|566.13|558.03|563.57|555.47|369
1687456200000|2023-06-22 17:50:00|566.03|557.93|565.8|557.7|566.14|558.04|565.03|556.93|358
1685782500000|2023-06-03 08:55:00|646.98|638.88|646.96|638.86|646.98|638.88|646.59|638.49|58
1687456500000|2023-06-22 17:55:00|565.83|557.73|566.83|558.73|566.83|558.73|565.83|557.73|255
1687456800000|2023-06-22 18:00:00|566.82|558.72|566.08|557.98|566.98|558.88|565.49|557.39|326
1685782800000|2023-06-03 09:00:00|646.91|638.81|646.72|638.62|647.1|639|646.7|638.6|72
1687457100000|2023-06-22 18:05:00|566.11|558.01|564.96|556.86|566.11|558.01|564.89|556.79|257
1687457400000|2023-06-22 18:10:00|564.97|556.87|566.03|557.93|566.61|558.51|564.93|556.83|274
1685783100000|2023-06-03 09:05:00|646.75|638.65|646.8|638.7|647.01|638.91|646.53|638.43|72
1687457700000|2023-06-22 18:15:00|566.01|557.91|565.18|557.08|566.12|558.02|565.04|556.94|169
1685783400000|2023-06-03 09:10:00|646.86|638.76|646.96|638.86|647.11|639.01|646.55|638.45|40
1687458000000|2023-06-22 18:20:00|565.22|557.12|565.8|557.7|565.8|557.7|564.98|556.88|197
1687458300000|2023-06-22 18:25:00|565.79|557.69|565.07|556.97|566.12|558.02|565.07|556.97|195
1685783700000|2023-06-03 09:15:00|646.98|638.88|646.96|638.86|647.17|639.07|646.94|638.84|66
1687458600000|2023-06-22 18:30:00|565.12|557.02|566.11|558.01|566.42|558.32|565.07|556.97|326
1687458900000|2023-06-22 18:35:00|566.17|558.07|566.93|558.83|566.97|558.87|566.15|558.05|172
1685784000000|2023-06-03 09:20:00|647.02|638.92|646.95|638.85|647.34|639.24|646.89|638.79|75
1687459200000|2023-06-22 18:40:00|566.95|558.85|565.16|557.06|567.11|559.01|564.12|556.02|460
1687459500000|2023-06-22 18:45:00|565.14|557.04|564.74|556.64|566.1|558|564.55|556.45|334
1685784300000|2023-06-03 09:25:00|646.99|638.89|646.76|638.66|647.12|639.02|646.71|638.61|73
1687459800000|2023-06-22 18:50:00|564.73|556.63|564.66|556.56|565.45|557.35|563.99|555.89|316
1685784600000|2023-06-03 09:30:00|646.77|638.67|647.11|639.01|647.31|639.21|646.77|638.67|114
1687460100000|2023-06-22 18:55:00|564.68|556.58|565.3|557.2|565.41|557.31|563.81|555.71|331
1687460400000|2023-06-22 19:00:00|565.31|557.21|564.26|556.16|565.42|557.32|564.17|556.07|441
1685784900000|2023-06-03 09:35:00|647.12|639.02|646.61|638.51|647.14|639.04|646.61|638.51|102
1687460700000|2023-06-22 19:05:00|564.27|556.17|564.22|556.12|565.05|556.95|563.83|555.73|186
1687461000000|2023-06-22 19:10:00|564.25|556.15|564.51|556.41|564.56|556.46|563.7|555.6|221
1685785200000|2023-06-03 09:40:00|646.62|638.52|646.44|638.34|646.81|638.71|646.44|638.34|128
1687461300000|2023-06-22 19:15:00|564.46|556.36|564.23|556.13|565.25|557.15|564.13|556.03|257
1685785500000|2023-06-03 09:45:00|646.57|638.47|646.81|638.71|647.02|638.92|646.56|638.46|138
1687461600000|2023-06-22 19:20:00|564.25|556.15|565.05|556.95|565.28|557.18|564.23|556.13|242
1687461900000|2023-06-22 19:25:00|565.04|556.94|564.53|556.43|565.3|557.2|564.39|556.29|306
1685785800000|2023-06-03 09:50:00|646.83|638.73|647.2|639.1|647.23|639.13|646.78|638.68|103
1687462200000|2023-06-22 19:30:00|564.46|556.36|565.1|557|565.38|557.28|564.34|556.24|201
1687462500000|2023-06-22 19:35:00|565.12|557.02|565.07|556.97|565.24|557.14|564.41|556.31|258
1685786100000|2023-06-03 09:55:00|647.21|639.11|646.86|638.76|647.43|639.33|646.86|638.76|42
1687462800000|2023-06-22 19:40:00|565.06|556.96|566.86|558.76|566.97|558.87|565.03|556.93|253
1687463100000|2023-06-22 19:45:00|566.83|558.73|566.16|558.06|567.28|559.18|565.99|557.89|259
1685786400000|2023-06-03 10:00:00|646.87|638.77|646.32|638.22|646.87|638.77|646.28|638.18|71
1687463400000|2023-06-22 19:50:00|566.12|558.02|566.2|558.1|566.35|558.25|565.79|557.69|199
1685786700000|2023-06-03 10:05:00|646.35|638.25|646.52|638.42|647|638.9|646.16|638.06|106
1687463700000|2023-06-22 19:55:00|566.23|558.13|566.97|558.87|567.35|559.25|566.18|558.08|113
1687464000000|2023-06-22 20:00:00|566.98|558.88|568|559.9|568.09|559.99|566.95|558.85|317
1685787000000|2023-06-03 10:10:00|646.47|638.37|646.25|638.15|646.48|638.38|645.81|637.71|160
1687464300000|2023-06-22 20:05:00|567.99|559.89|566.33|558.23|568.07|559.97|565.79|557.69|312
1685787300000|2023-06-03 10:15:00|646.51|638.41|646.9|638.8|646.98|638.88|646.2|638.1|70
1687464600000|2023-06-22 20:10:00|566.34|558.24|566.58|558.48|566.66|558.56|565.78|557.68|256
1687464900000|2023-06-22 20:15:00|566.47|558.37|566.07|557.97|566.64|558.54|565.75|557.65|312
1685787600000|2023-06-03 10:20:00|647|638.9|646.69|638.59|647.03|638.93|646.63|638.53|57
1687465200000|2023-06-22 20:20:00|566.19|558.09|565.37|557.27|566.34|558.24|565.22|557.12|265
1685787900000|2023-06-03 10:25:00|646.7|638.6|647.03|638.93|647.16|639.06|646.7|638.6|53
1687465500000|2023-06-22 20:25:00|565.42|557.32|564.18|556.08|565.42|557.32|564.03|555.93|304
1687465800000|2023-06-22 20:30:00|564.16|556.06|564.85|556.75|564.95|556.85|564.03|555.93|191
1685788200000|2023-06-03 10:30:00|647.12|639.02|647.65|639.55|647.69|639.59|647.11|639.01|125
1687466100000|2023-06-22 20:35:00|564.86|556.76|564.63|556.53|565.03|556.93|564.56|556.46|261
1685788500000|2023-06-03 10:35:00|647.67|639.57|648.76|640.66|648.77|640.67|647.66|639.56|146
1687466400000|2023-06-22 20:40:00|564.59|556.49|565.31|557.21|565.31|557.21|564.01|555.91|285
1685788800000|2023-06-03 10:40:00|648.77|640.67|648.2|640.1|648.77|640.67|648.11|640.01|91
1687466700000|2023-06-22 20:45:00|565.3|557.2|565.77|557.67|565.94|557.84|565.11|557.01|183
1685789100000|2023-06-03 10:45:00|648.19|640.09|647.85|639.75|648.19|640.09|647.85|639.75|40
1687467000000|2023-06-22 20:50:00|565.8|557.7|565.45|557.35|566.22|558.12|565.26|557.16|212
1685789400000|2023-06-03 10:50:00|647.84|639.74|647.55|639.45|647.88|639.78|647.55|639.45|45
1687467300000|2023-06-22 20:55:00|565.44|557.34|566.44|558.34|566.54|558.44|565.44|557.34|93
1685789700000|2023-06-03 10:55:00|647.51|639.41|647.7|639.6|648|639.9|647.51|639.41|89
1687467600000|2023-06-22 21:00:00|566.42|558.32|565.27|557.17|566.42|558.32|565.07|556.97|307
1687467900000|2023-06-22 21:05:00|565.24|557.14|565.8|557.7|566.09|557.99|565.24|557.14|197
1685790000000|2023-06-03 11:00:00|647.76|639.66|648.01|639.91|648.08|639.98|647.74|639.64|45
1687468200000|2023-06-22 21:10:00|565.79|557.69|565.37|557.27|566|557.9|565.18|557.08|178
1685790300000|2023-06-03 11:05:00|648|639.9|647.67|639.57|648.04|639.94|647.61|639.51|62
1687468500000|2023-06-22 21:15:00|565.34|557.24|564.41|556.31|565.56|557.46|564.27|556.17|276
1685790600000|2023-06-03 11:10:00|647.66|639.56|647.95|639.85|647.95|639.85|647.66|639.56|48
1687468800000|2023-06-22 21:20:00|564.4|556.3|562.79|554.69|564.56|556.46|562.76|554.66|304
1685790900000|2023-06-03 11:15:00|647.97|639.87|647.63|639.53|648.09|639.99|647.57|639.47|85
1687469100000|2023-06-22 21:25:00|562.81|554.71|562.45|554.35|562.83|554.73|562.36|554.26|168
1685791200000|2023-06-03 11:20:00|647.65|639.55|647.66|639.56|647.67|639.57|647.63|639.53|29
1687469400000|2023-06-22 21:30:00|562.44|554.34|563.21|555.11|563.22|555.12|562.44|554.34|156
1685791500000|2023-06-03 11:25:00|647.67|639.57|647.92|639.82|647.94|639.84|647.66|639.56|69
1687469700000|2023-06-22 21:35:00|563.23|555.13|563.15|555.05|563.24|555.14|562.7|554.6|176
1685791800000|2023-06-03 11:30:00|647.93|639.83|648.19|640.09|648.57|640.47|647.88|639.78|155
1687470000000|2023-06-22 21:40:00|563.14|555.04|561.59|553.49|563.38|555.28|561.57|553.47|177
1685792100000|2023-06-03 11:35:00|648.18|640.08|647.9|639.8|648.21|640.11|647.69|639.59|40
1687470300000|2023-06-22 21:45:00|561.58|553.48|562.42|554.32|562.42|554.32|561.57|553.47|129
1685792400000|2023-06-03 11:40:00|647.96|639.86|647.62|639.52|648.03|639.93|647.62|639.52|40
1687470600000|2023-06-22 21:50:00|562.46|554.36|563.8|555.7|563.8|555.7|562.45|554.35|139
1685792700000|2023-06-03 11:45:00|647.63|639.53|648.14|640.04|648.54|640.44|647.63|639.53|37
1687470900000|2023-06-22 21:55:00|563.77|555.67|564.02|555.92|564.06|555.96|563.03|554.93|196
1685793000000|2023-06-03 11:50:00|647.88|639.78|647.87|639.77|648.06|639.96|647.65|639.55|60
1687471200000|2023-06-22 22:00:00|564.05|555.95|564.2|556.1|565.38|557.28|562.84|554.74|423
1685793300000|2023-06-03 11:55:00|647.84|639.74|648.03|639.93|648.23|640.13|647.71|639.61|52
1687471500000|2023-06-22 22:05:00|564.25|556.15|564.51|556.41|564.64|556.54|563.68|555.58|284
1687471800000|2023-06-22 22:10:00|564.53|556.43|564.61|556.51|565.41|557.31|564.53|556.43|112
1685793600000|2023-06-03 12:00:00|648.04|639.94|648.64|640.54|648.68|640.58|647.95|639.85|78
1687472100000|2023-06-22 22:15:00|564.71|556.61|564.88|556.78|565.44|557.34|563.8|555.7|207
1685793900000|2023-06-03 12:05:00|648.63|640.53|648.87|640.77|649.1|641|648.63|640.53|93
1687472400000|2023-06-22 22:20:00|565.2|557.1|564.07|555.97|565.2|557.1|564.02|555.92|246
1685794200000|2023-06-03 12:10:00|648.88|640.78|648.32|640.22|648.96|640.86|648.32|640.22|42
1687472700000|2023-06-22 22:25:00|564.06|555.96|564.22|556.12|564.96|556.86|563.99|555.89|361
1685794500000|2023-06-03 12:15:00|648.38|640.28|648.31|640.21|648.55|640.45|648.31|640.21|72
1687473000000|2023-06-22 22:30:00|564.21|556.11|563.49|555.39|564.51|556.41|562.91|554.81|387
1685794800000|2023-06-03 12:20:00|648.32|640.22|648.83|640.73|649|640.9|648.31|640.21|148
1687473300000|2023-06-22 22:35:00|563.47|555.37|563.41|555.31|563.8|555.7|562.97|554.87|351
1685795100000|2023-06-03 12:25:00|648.79|640.69|648.83|640.73|649.14|641.04|648.68|640.58|141
1687473600000|2023-06-22 22:40:00|563.45|555.35|562.61|554.51|563.88|555.78|562.61|554.51|335
1685795400000|2023-06-03 12:30:00|648.84|640.74|648.76|640.66|648.85|640.75|648.37|640.27|86
1687473900000|2023-06-22 22:45:00|562.63|554.53|562.53|554.43|562.9|554.8|562.05|553.95|215
1685795700000|2023-06-03 12:35:00|648.79|640.69|648.44|640.34|648.84|640.74|648.38|640.28|59
1687474200000|2023-06-22 22:50:00|562.5|554.4|560.12|552.02|562.6|554.5|560.06|551.96|448
1685796000000|2023-06-03 12:40:00|648.4|640.3|648.71|640.61|648.81|640.71|648.38|640.28|60
1687474500000|2023-06-22 22:55:00|560.15|552.05|558.53|550.43|560.49|552.39|557.99|549.89|521
1685796300000|2023-06-03 12:45:00|648.72|640.62|648.5|640.4|648.73|640.63|648.47|640.37|31
1687474800000|2023-06-22 23:00:00|558.5|550.4|558.61|550.51|559.3|551.2|557.87|549.77|425
1687475100000|2023-06-22 23:05:00|558.41|550.31|559.56|551.46|559.64|551.54|558.38|550.28|391
1685796600000|2023-06-03 12:50:00|648.42|640.32|648.41|640.31|648.68|640.58|648.4|640.3|64
1687475400000|2023-06-22 23:10:00|559.58|551.48|559.82|551.72|559.93|551.83|559.38|551.28|229
1685796900000|2023-06-03 12:55:00|648.42|640.32|648.34|640.24|648.53|640.43|648.17|640.07|91
1687475700000|2023-06-22 23:15:00|559.83|551.73|561.33|553.23|561.5|553.4|559.72|551.62|288
1687476000000|2023-06-22 23:20:00|561.3|553.2|561.35|553.25|561.5|553.4|560.78|552.68|190
1685797200000|2023-06-03 13:00:00|648.31|640.21|648.16|640.06|648.61|640.51|648.04|639.94|112
1687476300000|2023-06-22 23:25:00|561.34|553.24|562.04|553.94|562.18|554.08|560.65|552.55|316
1687476600000|2023-06-22 23:30:00|562.06|553.96|562.12|554.02|562.2|554.1|561.61|553.51|193
1685797500000|2023-06-03 13:05:00|648.15|640.05|647.81|639.71|648.22|640.12|647.69|639.59|72
1687476900000|2023-06-22 23:35:00|562.13|554.03|562.47|554.37|562.55|554.45|561.98|553.88|207
1685797800000|2023-06-03 13:10:00|647.8|639.7|647.81|639.71|647.95|639.85|647.52|639.42|32
1687477200000|2023-06-22 23:40:00|562.5|554.4|561.71|553.61|562.5|554.4|561.38|553.28|197
1685798100000|2023-06-03 13:15:00|647.82|639.72|647.64|639.54|647.82|639.72|647.47|639.37|77
1687477500000|2023-06-22 23:45:00|561.73|553.63|561.86|553.76|562.5|554.4|561.63|553.53|287
1687477800000|2023-06-22 23:50:00|561.85|553.75|560.84|552.74|561.89|553.79|560.65|552.55|420
1685798400000|2023-06-03 13:20:00|647.66|639.56|646.98|638.88|647.73|639.63|646.91|638.81|165
1687478100000|2023-06-22 23:55:00|560.83|552.73|560.16|552.06|561.38|553.28|560.1|552|436
1685798700000|2023-06-03 13:25:00|646.99|638.89|647.56|639.46|647.74|639.64|646.98|638.88|130
1687478400000|2023-06-23 00:00:00|560.14|552.04|562.51|554.41|562.8|554.7|559.56|551.46|555
1685799000000|2023-06-03 13:30:00|647.51|639.41|647.8|639.7|647.88|639.78|647.24|639.14|164
1687478700000|2023-06-23 00:05:00|562.48|554.38|563.43|555.33|563.62|555.52|562.46|554.36|400
1685799300000|2023-06-03 13:35:00|647.81|639.71|648.39|640.29|648.51|640.41|647.8|639.7|107
1687479000000|2023-06-23 00:10:00|563.41|555.31|564.87|556.77|564.96|556.86|562.88|554.78|365
1685799600000|2023-06-03 13:40:00|648.43|640.33|648.6|640.5|648.72|640.62|648.41|640.31|141
1687479300000|2023-06-23 00:15:00|564.8|556.7|564.64|556.54|565.1|557|564.29|556.19|435
1685799900000|2023-06-03 13:45:00|648.63|640.53|647.87|639.77|648.67|640.57|647.31|639.21|161
1687479600000|2023-06-23 00:20:00|564.71|556.61|564.92|556.82|564.94|556.84|564.33|556.23|268
1685800200000|2023-06-03 13:50:00|647.85|639.75|648.05|639.95|648.18|640.08|647.85|639.75|62
1687479900000|2023-06-23 00:25:00|565.01|556.91|563.88|555.78|565.03|556.93|563.42|555.32|291
1685800500000|2023-06-03 13:55:00|648.08|639.98|648.59|640.49|648.62|640.52|648.07|639.97|103
1687480200000|2023-06-23 00:30:00|563.89|555.79|564.69|556.59|564.71|556.61|563.69|555.59|380
1687480500000|2023-06-23 00:35:00|564.66|556.56|563.77|555.67|565.05|556.95|563.74|555.64|421
1685800800000|2023-06-03 14:00:00|648.6|640.5|648.61|640.51|648.78|640.68|648.39|640.29|107
1687480800000|2023-06-23 00:40:00|563.79|555.69|564.05|555.95|564.46|556.36|563.74|555.64|418
1685801100000|2023-06-03 14:05:00|648.6|640.5|648.09|639.99|648.61|640.51|648.09|639.99|71
1687481100000|2023-06-23 00:45:00|564.04|555.94|563.88|555.78|564.17|556.07|562.89|554.79|469
1685801400000|2023-06-03 14:10:00|648.07|639.97|648.7|640.6|648.7|640.6|647.88|639.78|81
1687481400000|2023-06-23 00:50:00|563.89|555.79|563.44|555.34|563.92|555.82|562.93|554.83|317
1685801700000|2023-06-03 14:15:00|648.68|640.58|648.64|640.54|648.73|640.63|648.45|640.35|77
1687481700000|2023-06-23 00:55:00|563.33|555.23|563.47|555.37|563.83|555.73|562.91|554.81|313
1685802000000|2023-06-03 14:20:00|648.69|640.59|649.22|641.12|649.25|641.15|648.64|640.54|83
1687482000000|2023-06-23 01:00:00|563.55|555.45|563.51|555.41|563.74|555.64|562.94|554.84|310
1685802300000|2023-06-03 14:25:00|649.2|641.1|649.2|641.1|649.27|641.17|648.97|640.87|58
1687482300000|2023-06-23 01:05:00|563.57|555.47|563.63|555.53|563.77|555.67|562.89|554.79|296
1685802600000|2023-06-03 14:30:00|649.22|641.12|648.88|640.78|649.22|641.12|648.84|640.74|31
1687482600000|2023-06-23 01:10:00|563.64|555.54|564.82|556.72|564.98|556.88|563.54|555.44|248
1685802900000|2023-06-03 14:35:00|648.85|640.75|648.48|640.38|648.93|640.83|647.9|639.8|135
1687482900000|2023-06-23 01:15:00|564.68|556.58|564.49|556.39|564.8|556.7|564.21|556.11|285
1685803200000|2023-06-03 14:40:00|648.47|640.37|648.11|640.01|648.57|640.47|648.09|639.99|83
1687483200000|2023-06-23 01:20:00|564.46|556.36|564.5|556.4|564.96|556.86|564.11|556.01|279
1687483500000|2023-06-23 01:25:00|564.58|556.48|565.04|556.94|565.06|556.96|564.49|556.39|146
1685803500000|2023-06-03 14:45:00|648.12|640.02|648.08|639.98|648.53|640.43|647.84|639.74|50
1687483800000|2023-06-23 01:30:00|564.98|556.88|565.62|557.52|565.97|557.87|564.74|556.64|323
1685803800000|2023-06-03 14:50:00|648.22|640.12|647.66|639.56|648.22|640.12|647.49|639.39|77
1687484100000|2023-06-23 01:35:00|565.63|557.53|564.25|556.15|565.77|557.67|564.24|556.14|334
1685804100000|2023-06-03 14:55:00|647.6|639.5|647.62|639.52|647.8|639.7|647.23|639.13|85
1687484400000|2023-06-23 01:40:00|564.24|556.14|564.54|556.44|564.8|556.7|564.05|555.95|303
1687484700000|2023-06-23 01:45:00|564.62|556.52|564.1|556|564.84|556.74|563.99|555.89|310
1685804400000|2023-06-03 15:00:00|647.61|639.51|647.63|639.53|647.91|639.81|647.33|639.23|145
1687485000000|2023-06-23 01:50:00|564|555.9|562.97|554.87|564.19|556.09|562.94|554.84|255
1685804700000|2023-06-03 15:05:00|647.64|639.54|647.45|639.35|647.85|639.75|647.45|639.35|46
1687485300000|2023-06-23 01:55:00|562.99|554.89|562.5|554.4|563.55|555.45|562.37|554.27|276
1687485600000|2023-06-23 02:00:00|562.47|554.37|561.55|553.45|563.2|555.1|560.97|552.87|571
1685805000000|2023-06-03 15:10:00|647.48|639.38|646.06|637.96|647.48|639.38|646.06|637.96|228
1687485900000|2023-06-23 02:05:00|561.54|553.44|560.61|552.51|562.1|554|559.97|551.87|480
1685805300000|2023-06-03 15:15:00|646.05|637.95|646.32|638.22|646.89|638.79|645.59|637.49|301
1687486200000|2023-06-23 02:10:00|560.63|552.53|560.94|552.84|560.97|552.87|559.73|551.63|542
1685805600000|2023-06-03 15:20:00|646.39|638.29|647.13|639.03|647.18|639.08|646.27|638.17|199
1687486500000|2023-06-23 02:15:00|560.95|552.85|561.6|553.5|561.82|553.72|560.65|552.55|347
1685805900000|2023-06-03 15:25:00|647.11|639.01|647.75|639.65|647.76|639.66|646.64|638.54|189
1687486800000|2023-06-23 02:20:00|561.57|553.47|562.71|554.61|562.71|554.61|561.47|553.37|253
1685806200000|2023-06-03 15:30:00|647.73|639.63|647.13|639.03|647.8|639.7|647.07|638.97|218
1687487100000|2023-06-23 02:25:00|562.7|554.6|563.51|555.41|563.54|555.44|562.7|554.6|363
1687487400000|2023-06-23 02:30:00|563.49|555.39|564.46|556.36|564.46|556.36|563.39|555.29|281
1685806500000|2023-06-03 15:35:00|647.19|639.09|646.67|638.57|647.19|639.09|646.64|638.54|103
1687487700000|2023-06-23 02:35:00|564.45|556.35|564.66|556.56|564.73|556.63|564.14|556.04|217
1685806800000|2023-06-03 15:40:00|646.65|638.55|646.88|638.78|646.9|638.8|646.61|638.51|28
1687488000000|2023-06-23 02:40:00|564.68|556.58|565.08|556.98|565.39|557.29|564.49|556.39|184
1685807100000|2023-06-03 15:45:00|646.87|638.77|646.89|638.79|647.1|639|646.85|638.75|64
1687488300000|2023-06-23 02:45:00|565.09|556.99|565.16|557.06|565.38|557.28|564.86|556.76|284
1685807400000|2023-06-03 15:50:00|646.9|638.8|646.82|638.72|647.28|639.18|646.49|638.39|164
1687488600000|2023-06-23 02:50:00|565.17|557.07|565.85|557.75|565.91|557.81|565.17|557.07|140
1685807700000|2023-06-03 15:55:00|646.81|638.71|648.11|640.01|648.14|640.04|646.77|638.67|335
1687488900000|2023-06-23 02:55:00|565.87|557.77|566.19|558.09|566.2|558.1|565.39|557.29|224
1685808000000|2023-06-03 16:00:00|648.13|640.03|648.22|640.12|648.25|640.15|648|639.9|150
1687489200000|2023-06-23 03:00:00|566.21|558.11|565.46|557.36|566.21|558.11|565.32|557.22|214
1687489500000|2023-06-23 03:05:00|565.41|557.31|566.3|558.2|566.56|558.46|565.33|557.23|150
1685808300000|2023-06-03 16:05:00|648.21|640.11|648.21|640.11|648.21|640.11|647.87|639.77|110
1687489800000|2023-06-23 03:10:00|566.4|558.3|566.47|558.37|566.5|558.4|565.78|557.68|167
1685808600000|2023-06-03 16:10:00|648.2|640.1|648.42|640.32|648.43|640.33|647.93|639.83|130
1687490100000|2023-06-23 03:15:00|566.48|558.38|566.4|558.3|566.49|558.39|565.74|557.64|153
1685808900000|2023-06-03 16:15:00|648.44|640.34|648.26|640.16|648.53|640.43|648.24|640.14|62
1687490400000|2023-06-23 03:20:00|566.28|558.18|567.1|559|567.4|559.3|566.27|558.17|111
1685809200000|2023-06-03 16:20:00|648.27|640.17|648.84|640.74|648.88|640.78|648.16|640.06|143
1687490700000|2023-06-23 03:25:00|567.02|558.92|567.02|558.92|567.57|559.47|566.85|558.75|201
1685809500000|2023-06-03 16:25:00|648.85|640.75|648.9|640.8|649.02|640.92|648.74|640.64|157
1687491000000|2023-06-23 03:30:00|567.07|558.97|567.64|559.54|567.78|559.68|566.95|558.85|211
1685809800000|2023-06-03 16:30:00|648.91|640.81|648.73|640.63|648.98|640.88|648.71|640.61|183
1687491300000|2023-06-23 03:35:00|567.63|559.53|567.55|559.45|567.68|559.58|567.29|559.19|167
1685810100000|2023-06-03 16:35:00|648.76|640.66|648.73|640.63|648.9|640.8|648.59|640.49|58
1687491600000|2023-06-23 03:40:00|567.56|559.46|567.4|559.3|567.7|559.6|567.3|559.2|117
1685810400000|2023-06-03 16:40:00|648.74|640.64|648.39|640.29|648.88|640.78|648.26|640.16|117
1687491900000|2023-06-23 03:45:00|567.47|559.37|567.45|559.35|568.18|560.08|567.3|559.2|270
1687492200000|2023-06-23 03:50:00|567.46|559.36|568.05|559.95|568.06|559.96|567.4|559.3|162
1685810700000|2023-06-03 16:45:00|648.28|640.18|647.82|639.72|648.39|640.29|647.78|639.68|135
1687492500000|2023-06-23 03:55:00|568.06|559.96|568.21|560.11|568.22|560.12|567.87|559.77|161
1685811000000|2023-06-03 16:50:00|647.85|639.75|648.09|639.99|648.16|640.06|647.8|639.7|94
1687492800000|2023-06-23 04:00:00|568.23|560.13|568.52|560.42|568.67|560.57|567.84|559.74|266
1687493100000|2023-06-23 04:05:00|568.49|560.39|569.84|561.74|569.91|561.81|568.46|560.36|231
1685811300000|2023-06-03 16:55:00|648.04|639.94|647.41|639.31|648.19|640.09|647.31|639.21|88
1687493400000|2023-06-23 04:10:00|569.86|561.76|568.81|560.71|569.89|561.79|568.81|560.71|245
1687493700000|2023-06-23 04:15:00|568.78|560.68|568.55|560.45|569.46|561.36|568.49|560.39|166
1685811600000|2023-06-03 17:00:00|647.39|639.29|647.01|638.91|647.41|639.31|646.77|638.67|56
1687494000000|2023-06-23 04:20:00|568.58|560.48|569.87|561.77|569.87|561.77|568.36|560.26|197
1687494300000|2023-06-23 04:25:00|569.9|561.8|568.77|560.67|570.39|562.29|568.72|560.62|190
1685811900000|2023-06-03 17:05:00|646.93|638.83|646.45|638.35|647.03|638.93|646.06|637.96|113
1687494600000|2023-06-23 04:30:00|568.8|560.7|570.41|562.31|570.42|562.32|568.74|560.64|246
1685812200000|2023-06-03 17:10:00|646.4|638.3|644.49|636.39|646.41|638.31|644.13|636.03|273
1687494900000|2023-06-23 04:35:00|570.4|562.3|570.13|562.03|570.41|562.31|569.36|561.26|240
1687495200000|2023-06-23 04:40:00|570.06|561.96|569.8|561.7|570.06|561.96|569.41|561.31|126
1685812500000|2023-06-03 17:15:00|644.45|636.35|644.37|636.27|644.71|636.61|644.31|636.21|134
1687495500000|2023-06-23 04:45:00|569.85|561.75|570.3|562.2|570.61|562.51|569.55|561.45|193
1685812800000|2023-06-03 17:20:00|644.39|636.29|645|636.9|645.03|636.93|644.39|636.29|75
1687495800000|2023-06-23 04:50:00|570.32|562.22|570.38|562.28|570.68|562.58|570.09|561.99|266
1687496100000|2023-06-23 04:55:00|570.34|562.24|570.04|561.94|570.51|562.41|569.91|561.81|221
1685813100000|2023-06-03 17:25:00|644.99|636.89|644.51|636.41|644.99|636.89|644.49|636.39|78
1687496400000|2023-06-23 05:00:00|570.07|561.97|570.54|562.44|570.56|562.46|569.25|561.15|221
1685813400000|2023-06-03 17:30:00|644.47|636.37|644.41|636.31|644.57|636.47|643.58|635.48|188
1687496700000|2023-06-23 05:05:00|570.51|562.41|570.42|562.32|570.82|562.72|570.09|561.99|163
1687497000000|2023-06-23 05:10:00|570.41|562.31|570.46|562.36|570.7|562.6|570.35|562.25|58
1685813700000|2023-06-03 17:35:00|644.39|636.29|643.3|635.2|644.53|636.43|642.78|634.68|204
1687497300000|2023-06-23 05:15:00|570.48|562.38|570.54|562.44|571.35|563.25|570.08|561.98|341
1685814000000|2023-06-03 17:40:00|643.39|635.29|643.4|635.3|643.55|635.45|643.2|635.1|165
1687497600000|2023-06-23 05:20:00|570.55|562.45|571.24|563.14|571.35|563.25|570.55|562.45|233
1685814300000|2023-06-03 17:45:00|643.39|635.29|642.72|634.62|643.45|635.35|642.52|634.42|182
1687497900000|2023-06-23 05:25:00|571.27|563.17|572.79|564.69|573.13|565.03|571.24|563.14|297
1687498200000|2023-06-23 05:30:00|572.8|564.7|573.1|565|573.29|565.19|572.59|564.49|184
1685814600000|2023-06-03 17:50:00|642.71|634.61|643.06|634.96|643.13|635.03|642.21|634.11|207
1687498500000|2023-06-23 05:35:00|573.12|565.02|573.61|565.51|573.62|565.52|572.76|564.66|105
1687498800000|2023-06-23 05:40:00|573.63|565.53|575.11|567.01|575.11|567.01|573.61|565.51|188
1685814900000|2023-06-03 17:55:00|643.16|635.06|643.11|635.01|643.34|635.24|642.64|634.54|113
1687499100000|2023-06-23 05:45:00|575.12|567.02|575.34|567.24|575.34|567.24|574.53|566.43|72
1685815200000|2023-06-03 18:00:00|643.12|635.02|643.45|635.35|643.81|635.71|642.99|634.89|144
1687499400000|2023-06-23 05:50:00|575.32|567.22|577.4|569.3|577.45|569.35|575.2|567.1|234
1685815500000|2023-06-03 18:05:00|643.46|635.36|642.37|634.27|643.7|635.6|641.4|633.3|250
1687499700000|2023-06-23 05:55:00|577.45|569.35|578.05|569.95|578.05|569.95|576.62|568.52|219
1685815800000|2023-06-03 18:10:00|642.36|634.26|642.24|634.14|642.51|634.41|642.2|634.1|151
1687500000000|2023-06-23 06:00:00|578.02|569.92|579.36|571.26|579.85|571.75|578.02|569.92|227
1685816100000|2023-06-03 18:15:00|642.23|634.13|642.83|634.73|642.98|634.88|642.08|633.98|186
1687500300000|2023-06-23 06:05:00|579.37|571.27|579.99|571.89|580.19|572.09|578.55|570.45|268
1685816400000|2023-06-03 18:20:00|642.81|634.71|643.3|635.2|643.37|635.27|642.62|634.52|128
1687500600000|2023-06-23 06:10:00|579.98|571.88|582.13|574.03|582.14|574.04|579.5|571.4|173
1687500900000|2023-06-23 06:15:00|582.02|573.92|580.7|572.6|582.94|574.84|580.35|572.25|440
1685816700000|2023-06-03 18:25:00|643.51|635.41|643.97|635.87|644.01|635.91|643.47|635.37|106
1687501200000|2023-06-23 06:20:00|580.69|572.59|582.21|574.11|582.21|574.11|580.52|572.42|336
1687501500000|2023-06-23 06:25:00|582.23|574.13|581.58|573.48|582.26|574.16|581.24|573.14|366
1685817000000|2023-06-03 18:30:00|643.98|635.88|644.03|635.93|644.46|636.36|643.82|635.72|104
1687501800000|2023-06-23 06:30:00|581.62|573.52|582.83|574.73|582.83|574.73|581.48|573.38|243
1685817300000|2023-06-03 18:35:00|644.04|635.94|644.6|636.5|644.6|636.5|643.92|635.82|56
1687502100000|2023-06-23 06:35:00|582.87|574.77|581.65|573.55|583.11|575.01|580.94|572.84|363
1687502400000|2023-06-23 06:40:00|581.35|573.25|580.98|572.88|581.65|573.55|580.54|572.44|402
1685817600000|2023-06-03 18:40:00|644.58|636.48|643.98|635.88|644.83|636.73|643.97|635.87|79
1687502700000|2023-06-23 06:45:00|580.96|572.86|579.64|571.54|581.38|573.28|579.29|571.19|483
1685817900000|2023-06-03 18:45:00|643.97|635.87|643.93|635.83|644.46|636.36|643.87|635.77|54
1687503000000|2023-06-23 06:50:00|579.62|571.52|578.52|570.42|580.09|571.99|578.17|570.07|447
1685818200000|2023-06-03 18:50:00|643.91|635.81|643.96|635.86|644.05|635.95|643.44|635.34|157
1687503300000|2023-06-23 06:55:00|578.53|570.43|579.67|571.57|580.1|572|578.52|570.42|297
1685818500000|2023-06-03 18:55:00|643.97|635.87|643.84|635.74|644.07|635.97|643.82|635.72|86
1687503600000|2023-06-23 07:00:00|579.66|571.56|577.94|569.84|579.76|571.66|577.94|569.84|428
1687503900000|2023-06-23 07:05:00|577.72|569.62|578.76|570.66|579.59|571.49|577.72|569.62|347
1685818800000|2023-06-03 19:00:00|643.83|635.73|644.04|635.94|644.04|635.94|643.82|635.72|89
1687504200000|2023-06-23 07:10:00|578.71|570.61|580.08|571.98|580.91|572.81|578.62|570.52|274
1685819100000|2023-06-03 19:05:00|644.05|635.95|643.95|635.85|644.4|636.3|643.9|635.8|56
1687504500000|2023-06-23 07:15:00|580.13|572.03|578.69|570.59|580.47|572.37|578.26|570.16|505
1687504800000|2023-06-23 07:20:00|578.61|570.51|578.84|570.74|579.56|571.46|578.61|570.51|399
1685819400000|2023-06-03 19:10:00|643.97|635.87|643.81|635.71|644.37|636.27|643.75|635.65|112
1687505100000|2023-06-23 07:25:00|578.83|570.73|580.7|572.6|580.95|572.85|578.66|570.56|271
1685819700000|2023-06-03 19:15:00|643.82|635.72|642.92|634.82|644.03|635.93|642.91|634.81|114
1687505400000|2023-06-23 07:30:00|580.68|572.58|582.58|574.48|582.77|574.67|580.41|572.31|443
1687505700000|2023-06-23 07:35:00|582.57|574.47|582.87|574.77|583.82|575.72|582.53|574.43|444
1685820000000|2023-06-03 19:20:00|642.91|634.81|643.11|635.01|643.11|635.01|641.84|633.74|183
1687506000000|2023-06-23 07:40:00|582.85|574.75|583.79|575.69|583.82|575.72|581.93|573.83|397
1687506300000|2023-06-23 07:45:00|583.8|575.7|584.07|575.97|584.37|576.27|582.99|574.89|458
1685820300000|2023-06-03 19:25:00|643.03|634.93|643.33|635.23|643.57|635.47|642.97|634.87|125
1687506600000|2023-06-23 07:50:00|584.08|575.98|586.04|577.94|586.75|578.65|583.91|575.81|484
1687506900000|2023-06-23 07:55:00|585.97|577.87|587.83|579.73|587.84|579.74|585.15|577.05|523
1685820600000|2023-06-03 19:30:00|643.49|635.39|643.34|635.24|643.54|635.44|643.11|635.01|85
1687507200000|2023-06-23 08:00:00|587.84|579.74|588.65|580.55|588.65|580.55|586.55|578.45|597
1685820900000|2023-06-03 19:35:00|643.33|635.23|643.86|635.76|644.2|636.1|643.32|635.22|56
1687507500000|2023-06-23 08:05:00|588.63|580.53|588.46|580.36|588.65|580.55|586.91|578.81|498
1687507800000|2023-06-23 08:10:00|588.48|580.38|590.91|582.81|590.91|582.81|588.24|580.14|464
1685821200000|2023-06-03 19:40:00|643.8|635.7|643.94|635.84|644.22|636.12|643.59|635.49|37
1687508100000|2023-06-23 08:15:00|590.89|582.79|591.74|583.64|593.16|585.06|590.63|582.53|636
1687508400000|2023-06-23 08:20:00|591.62|583.52|593.57|585.47|593.63|585.53|591.62|583.52|539
1685821500000|2023-06-03 19:45:00|643.92|635.82|643.85|635.75|644.22|636.12|643.85|635.75|24
1687508700000|2023-06-23 08:25:00|593.56|585.46|592.59|584.49|593.86|585.76|592.53|584.43|535
1685821800000|2023-06-03 19:50:00|643.84|635.74|643.3|635.2|644.24|636.14|641.88|633.78|408
1687509000000|2023-06-23 08:30:00|592.56|584.46|592.8|584.7|593.16|585.06|591.14|583.04|557
1687509300000|2023-06-23 08:35:00|592.79|584.69|594.13|586.03|594.64|586.54|592.7|584.6|459
1685822100000|2023-06-03 19:55:00|643.29|635.19|643.33|635.23|643.83|635.73|643.1|635|229
1687509600000|2023-06-23 08:40:00|594.18|586.08|594.57|586.47|595.54|587.44|594.13|586.03|449
1687509900000|2023-06-23 08:45:00|594.52|586.42|593.81|585.71|595.38|587.28|593.28|585.18|639
1685822400000|2023-06-03 20:00:00|643.31|635.21|643.3|635.2|643.53|635.43|643.07|634.97|156
1687510200000|2023-06-23 08:50:00|593.8|585.7|594.78|586.68|595.74|587.64|593.7|585.6|692
1687510500000|2023-06-23 08:55:00|594.84|586.74|593.53|585.43|595.14|587.04|593.39|585.29|458
1685822700000|2023-06-03 20:05:00|643.29|635.19|643.11|635.01|643.7|635.6|642.98|634.88|120
1687510800000|2023-06-23 09:00:00|593.52|585.42|595.77|587.67|595.77|587.67|593.2|585.1|430
1687511100000|2023-06-23 09:05:00|595.79|587.69|593.66|585.56|595.96|587.86|593.63|585.53|359
1685823000000|2023-06-03 20:10:00|643.01|634.91|642.34|634.24|643.09|634.99|642.22|634.12|70
1687511400000|2023-06-23 09:10:00|593.64|585.54|592.26|584.16|593.64|585.54|592.15|584.05|497
1685823300000|2023-06-03 20:15:00|642.35|634.25|643.2|635.1|643.67|635.57|642.22|634.12|54
1687511700000|2023-06-23 09:15:00|592.28|584.18|591.62|583.52|592.88|584.78|590.62|582.52|493
1687512000000|2023-06-23 09:20:00|591.59|583.49|590.5|582.4|592.16|584.06|590.45|582.35|339
1685823600000|2023-06-03 20:20:00|643.18|635.08|643.87|635.77|643.94|635.84|643.16|635.06|47
1687512300000|2023-06-23 09:25:00|590.48|582.38|588.97|580.87|590.7|582.6|588.43|580.33|687
1687512600000|2023-06-23 09:30:00|588.99|580.89|588.74|580.64|589.15|581.05|587.74|579.64|513
1685823900000|2023-06-03 20:25:00|643.83|635.73|643.84|635.74|644|635.9|643.5|635.4|40
1687512900000|2023-06-23 09:35:00|588.7|580.6|588.79|580.69|589.95|581.85|588.54|580.44|399
1685824200000|2023-06-03 20:30:00|643.88|635.78|644.37|636.27|644.63|636.53|643.83|635.73|89
1687513200000|2023-06-23 09:40:00|588.77|580.67|588.74|580.64|589.51|581.41|588.74|580.64|333
1687513500000|2023-06-23 09:45:00|588.72|580.62|587.29|579.19|589.15|581.05|586.15|578.05|421
1685824500000|2023-06-03 20:35:00|644.36|636.26|643.21|635.11|644.53|636.43|643.17|635.07|102
1687513800000|2023-06-23 09:50:00|587.34|579.24|590.92|582.82|591.98|583.88|587.22|579.12|467
1685824800000|2023-06-03 20:40:00|643.25|635.15|643.2|635.1|644.25|636.15|643.16|635.06|33
1687514100000|2023-06-23 09:55:00|590.9|582.8|591.57|583.47|591.84|583.74|590.32|582.22|503
1685825100000|2023-06-03 20:45:00|643.24|635.14|643.78|635.68|644|635.9|643.07|634.97|18
1687514400000|2023-06-23 10:00:00|591.52|583.42|591.62|583.52|591.99|583.89|590.93|582.83|557
1687514700000|2023-06-23 10:05:00|591.64|583.54|590.49|582.39|592.33|584.23|589.2|581.1|512
1685825400000|2023-06-03 20:50:00|644.25|636.15|643.57|635.47|644.25|636.15|643.38|635.28|130
1687515000000|2023-06-23 10:10:00|590.5|582.4|590.14|582.04|590.65|582.55|589.43|581.33|458
1687515300000|2023-06-23 10:15:00|590.13|582.03|591.3|583.2|591.55|583.45|590|581.9|300
1685825700000|2023-06-03 20:55:00|643.67|635.57|643.93|635.83|644.01|635.91|643.6|635.5|81
1687515600000|2023-06-23 10:20:00|591.38|583.28|589.58|581.48|591.67|583.57|589.41|581.31|479
1685826000000|2023-06-03 21:00:00|643.89|635.79|644.34|636.24|644.37|636.27|643.89|635.79|69
1687515900000|2023-06-23 10:25:00|589.61|581.51|588.78|580.68|589.61|581.51|588.24|580.14|637
1685826300000|2023-06-03 21:05:00|644.35|636.25|643.6|635.5|644.36|636.26|643.6|635.5|40
1687516200000|2023-06-23 10:30:00|588.8|580.7|590.66|582.56|590.67|582.57|588.75|580.65|365
1685826600000|2023-06-03 21:10:00|643.53|635.43|643.24|635.14|644.36|636.26|641.83|633.73|283
1687516500000|2023-06-23 10:35:00|590.68|582.58|591.2|583.1|591.38|583.28|590.17|582.07|377
1685826900000|2023-06-03 21:15:00|643.25|635.15|643.75|635.65|644|635.9|642.7|634.6|91
1687516800000|2023-06-23 10:40:00|591.17|583.07|591.69|583.59|591.98|583.88|590.67|582.57|360
1687517100000|2023-06-23 10:45:00|591.68|583.58|590.44|582.34|591.78|583.68|590.25|582.15|290
1685827200000|2023-06-03 21:20:00|643.92|635.82|643.58|635.48|644.34|636.24|643.58|635.48|50
1687517400000|2023-06-23 10:50:00|590.43|582.33|590.02|581.92|590.72|582.62|589.81|581.71|306
1685827500000|2023-06-03 21:25:00|643.57|635.47|644.01|635.91|644.03|635.93|643.57|635.47|68
1687517700000|2023-06-23 10:55:00|590.07|581.97|591.17|583.07|591.27|583.17|589.87|581.77|180
1685827800000|2023-06-03 21:30:00|644.06|635.96|643.42|635.32|644.46|636.36|643.42|635.32|52
1687518000000|2023-06-23 11:00:00|591.18|583.08|592.79|584.69|592.81|584.71|590.77|582.67|354
1685828100000|2023-06-03 21:35:00|643.39|635.29|643.5|635.4|643.93|635.83|643.15|635.05|102
1687518300000|2023-06-23 11:05:00|592.81|584.71|593.2|585.1|593.34|585.24|592.5|584.4|473
1685828400000|2023-06-03 21:40:00|643.49|635.39|643.86|635.76|644.05|635.95|643.48|635.38|63
1687518600000|2023-06-23 11:10:00|593.19|585.09|593.16|585.06|593.38|585.28|592.77|584.67|322
1685828700000|2023-06-03 21:45:00|643.85|635.75|643.13|635.03|643.98|635.88|643.09|634.99|69
1687518900000|2023-06-23 11:15:00|593.21|585.11|593.15|585.05|593.27|585.17|591.83|583.73|450
1685829000000|2023-06-03 21:50:00|643.16|635.06|643.17|635.07|643.19|635.09|642.93|634.83|27
1687519200000|2023-06-23 11:20:00|593.13|585.03|593.07|584.97|594.36|586.26|592.76|584.66|377
1685829300000|2023-06-03 21:55:00|643.16|635.06|643.77|635.67|643.88|635.78|643.11|635.01|33
1687519500000|2023-06-23 11:25:00|593.06|584.96|593.05|584.95|593.6|585.5|592.72|584.62|386
1685829600000|2023-06-03 22:00:00|643.74|635.64|643.8|635.7|644|635.9|643.1|635|47
1687519800000|2023-06-23 11:30:00|593.09|584.99|591|582.9|593.09|584.99|590.96|582.86|515
1685829900000|2023-06-03 22:05:00|644.18|636.08|644.16|636.06|644.28|636.18|643.05|634.95|31
1687520100000|2023-06-23 11:35:00|590.98|582.88|590.51|582.41|591.26|583.16|590.11|582.01|388
1687520400000|2023-06-23 11:40:00|590.46|582.36|590.99|582.89|591.33|583.23|590.2|582.1|276
1685830200000|2023-06-03 22:10:00|644.14|636.04|644.01|635.91|644.6|636.5|643.85|635.75|62
1687520700000|2023-06-23 11:45:00|590.96|582.86|590.72|582.62|591.27|583.17|590.48|582.38|219
1685830500000|2023-06-03 22:15:00|644.02|635.92|644.23|636.13|644.43|636.33|644.01|635.91|17
1687521000000|2023-06-23 11:50:00|590.71|582.61|590.75|582.65|591.42|583.32|589.86|581.76|331
1687521300000|2023-06-23 11:55:00|590.78|582.68|590.05|581.95|591|582.9|590|581.9|262
1685830800000|2023-06-03 22:20:00|644.25|636.15|644.23|636.13|644.25|636.15|643.72|635.62|30
1687521600000|2023-06-23 12:00:00|590.02|581.92|592.25|584.15|592.29|584.19|590|581.9|438
1685831100000|2023-06-03 22:25:00|644.25|636.15|644.58|636.48|644.58|636.48|643.88|635.78|35
1687521900000|2023-06-23 12:05:00|592.24|584.14|591.99|583.89|592.46|584.36|591.33|583.23|338
1685831400000|2023-06-03 22:30:00|644.84|636.74|644.63|636.53|644.84|636.74|644.26|636.16|19
1687522200000|2023-06-23 12:10:00|591.94|583.84|590.08|581.98|592.6|584.5|590|581.9|418
1687522500000|2023-06-23 12:15:00|590.04|581.94|589.54|581.44|591.3|583.2|589.24|581.14|455
1685831700000|2023-06-03 22:35:00|644.62|636.52|644.49|636.39|644.85|636.75|644.27|636.17|63
1687522800000|2023-06-23 12:20:00|589.55|581.45|588.08|579.98|589.57|581.47|588.06|579.96|463
1687523100000|2023-06-23 12:25:00|588.04|579.94|587.52|579.42|588.55|580.45|587.28|579.18|573
1685832000000|2023-06-03 22:40:00|644.83|636.73|645.29|637.19|645.52|637.42|644.82|636.72|55
1687523400000|2023-06-23 12:30:00|587.51|579.41|587.14|579.04|588.32|580.22|586.8|578.7|511
1685832300000|2023-06-03 22:45:00|645.28|637.18|645.34|637.24|645.48|637.38|645.26|637.16|52
1687523700000|2023-06-23 12:35:00|587.15|579.05|584.84|576.74|587.39|579.29|584.17|576.07|552
1687524000000|2023-06-23 12:40:00|584.85|576.75|584.68|576.58|584.91|576.81|583.62|575.52|669
1685832600000|2023-06-03 22:50:00|645.35|637.25|645.3|637.2|645.67|637.57|644.91|636.81|57
1687524300000|2023-06-23 12:45:00|584.89|576.79|585.69|577.59|586.14|578.04|584.73|576.63|560
1687524600000|2023-06-23 12:50:00|585.58|577.48|586.66|578.56|587.08|578.98|585.46|577.36|481
1685832900000|2023-06-03 22:55:00|645.29|637.19|645.77|637.67|645.86|637.76|644.97|636.87|89
1687524900000|2023-06-23 12:55:00|586.67|578.57|585.49|577.39|586.69|578.59|585.06|576.96|600
1687525200000|2023-06-23 13:00:00|585.48|577.38|586.43|578.33|587.33|579.23|585.34|577.24|353
1685833200000|2023-06-03 23:00:00|645.76|637.66|645.21|637.11|645.77|637.67|645.21|637.11|67
1687525500000|2023-06-23 13:05:00|586.42|578.32|586.6|578.5|586.96|578.86|585.72|577.62|364
1685833500000|2023-06-03 23:05:00|645.22|637.12|645.3|637.2|645.35|637.25|644.84|636.74|84
1687525800000|2023-06-23 13:10:00|586.57|578.47|587.02|578.92|587.24|579.14|586.28|578.18|398
1687526100000|2023-06-23 13:15:00|586.99|578.89|587.54|579.44|587.64|579.54|586.69|578.59|444
1685833800000|2023-06-03 23:10:00|645.29|637.19|645|636.9|645.35|637.25|644.94|636.84|110
1687526400000|2023-06-23 13:20:00|587.36|579.26|586.7|578.6|587.64|579.54|586.7|578.6|300
1685834100000|2023-06-03 23:15:00|645.01|636.91|644.82|636.72|645.08|636.98|644.76|636.66|71
1687526700000|2023-06-23 13:25:00|586.71|578.61|585.92|577.82|586.71|578.61|585.64|577.54|466
1687527000000|2023-06-23 13:30:00|585.94|577.84|586.51|578.41|586.51|578.41|585.38|577.28|565
1685834400000|2023-06-03 23:20:00|644.73|636.63|644.97|636.87|645.05|636.95|644.73|636.63|54
1687527300000|2023-06-23 13:35:00|586.5|578.4|585.48|577.38|586.94|578.84|585.24|577.14|481
1685834700000|2023-06-03 23:25:00|644.91|636.81|645.73|637.63|645.75|637.65|644.71|636.61|46
1687527600000|2023-06-23 13:40:00|585.54|577.44|587.68|579.58|587.94|579.84|585.15|577.05|569
1687527900000|2023-06-23 13:45:00|587.63|579.53|583.06|574.96|587.87|579.77|583.06|574.96|683
1685835000000|2023-06-03 23:30:00|645.74|637.64|645.57|637.47|645.76|637.66|645.54|637.44|44
1687528200000|2023-06-23 13:50:00|582.92|574.82|584.77|576.67|585.51|577.41|581.81|573.71|795
1685835300000|2023-06-03 23:35:00|645.58|637.48|645.52|637.42|645.64|637.54|645.34|637.24|68
1687528500000|2023-06-23 13:55:00|584.75|576.65|586.67|578.57|587|578.9|584.64|576.54|616
1687528800000|2023-06-23 14:00:00|586.72|578.62|585.44|577.34|587.1|579|585.14|577.04|615
1685835600000|2023-06-03 23:40:00|645.54|637.44|645.67|637.57|646.26|638.16|645.49|637.39|40
1687529100000|2023-06-23 14:05:00|585.46|577.36|587.14|579.04|587.14|579.04|584.75|576.65|478
1685835900000|2023-06-03 23:45:00|645.69|637.59|646.1|638|646.26|638.16|645.69|637.59|45
1687529400000|2023-06-23 14:10:00|587.19|579.09|588.07|579.97|588.29|580.19|586.5|578.4|486
1687529700000|2023-06-23 14:15:00|588.08|579.98|592.15|584.05|592.16|584.06|587.87|579.77|634
1685836200000|2023-06-03 23:50:00|646.08|637.98|646.12|638.02|646.26|638.16|646.02|637.92|46
1687530000000|2023-06-23 14:20:00|592.1|584|590.84|582.74|592.45|584.35|590.08|581.98|657
1687530300000|2023-06-23 14:25:00|590.85|582.75|591.99|583.89|592.74|584.64|590.33|582.23|613
1685836500000|2023-06-03 23:55:00|646.16|638.06|646.48|638.38|646.55|638.45|646.16|638.06|49
1687530600000|2023-06-23 14:30:00|592.03|583.93|589.52|581.42|592.15|584.05|589.51|581.41|560
1687530900000|2023-06-23 14:35:00|589.53|581.43|591.29|583.19|591.8|583.7|589.47|581.37|478
1685836800000|2023-06-04 00:00:00|646.5|638.4|646.01|637.91|646.52|638.42|646.01|637.91|117
1687531200000|2023-06-23 14:40:00|591.32|583.22|592.43|584.33|592.54|584.44|590.12|582.02|471
1685837100000|2023-06-04 00:05:00|646|637.9|646.48|638.38|646.52|638.42|645.89|637.79|46
1687531500000|2023-06-23 14:45:00|592.47|584.37|596.2|588.1|597.57|589.47|591.95|583.85|620
1687531800000|2023-06-23 14:50:00|596.25|588.15|594.32|586.22|596.33|588.23|594|585.9|852
1685837400000|2023-06-04 00:10:00|646.47|638.37|646.38|638.28|646.58|638.48|646.21|638.11|56
1687532100000|2023-06-23 14:55:00|594.23|586.13|593.42|585.32|594.23|586.13|592.55|584.45|619
1685837700000|2023-06-04 00:15:00|646.35|638.25|646.58|638.48|646.58|638.48|646.2|638.1|71
1687532400000|2023-06-23 15:00:00|593.39|585.29|592.97|584.87|593.65|585.55|592.37|584.27|668
1687532700000|2023-06-23 15:05:00|593.14|585.04|596.28|588.18|596.28|588.18|592.83|584.73|819
1685838000000|2023-06-04 00:20:00|646.55|638.45|646.23|638.13|646.69|638.59|646.18|638.08|66
1687533000000|2023-06-23 15:10:00|596.36|588.26|598.19|590.09|598.22|590.12|595.64|587.54|632
1687533300000|2023-06-23 15:15:00|598.15|590.05|600.63|592.53|602.36|594.26|596.23|588.13|928
1685838300000|2023-06-04 00:25:00|646.25|638.15|646.38|638.28|646.62|638.52|646.19|638.09|65
1687533600000|2023-06-23 15:20:00|600.66|592.56|597.32|589.22|600.93|592.83|597.32|589.22|892
1685838600000|2023-06-04 00:30:00|646.35|638.25|646.47|638.37|646.57|638.47|645.92|637.82|55
1687533900000|2023-06-23 15:25:00|597.28|589.18|594.73|586.63|597.74|589.64|592.29|584.19|888
1687534200000|2023-06-23 15:30:00|594.79|586.69|596.25|588.15|596.55|588.45|594|585.9|701
1685838900000|2023-06-04 00:35:00|646.46|638.36|645.91|637.81|646.54|638.44|645.8|637.7|68
1687534500000|2023-06-23 15:35:00|596.22|588.12|599.6|591.5|600.16|592.06|595.49|587.39|838
1685839200000|2023-06-04 00:40:00|645.89|637.79|645.89|637.79|646.17|638.07|645.77|637.67|64
1687534800000|2023-06-23 15:40:00|599.8|591.7|600.94|592.84|602.13|594.03|599.36|591.26|936
1687535100000|2023-06-23 15:45:00|601.03|592.93|601.18|593.08|601.6|593.5|598.32|590.22|889
1685839500000|2023-06-04 00:45:00|645.88|637.78|645.64|637.54|645.99|637.89|645.57|637.47|73
1687535400000|2023-06-23 15:50:00|601.19|593.09|604.75|596.65|606.45|598.35|601.06|592.96|855
1685839800000|2023-06-04 00:50:00|645.65|637.55|645.54|637.44|645.77|637.67|645.53|637.43|56
1687535700000|2023-06-23 15:55:00|604.79|596.69|605.21|597.11|607.48|599.38|604.34|596.24|948
1687536000000|2023-06-23 16:00:00|605.22|597.12|604.41|596.31|605.99|597.89|601.9|593.8|835
1685840100000|2023-06-04 00:55:00|645.52|637.42|645.39|637.29|646|637.9|645.32|637.22|109
1687536300000|2023-06-23 16:05:00|604.15|596.05|611.57|603.47|613.5|605.4|604.15|596.05|977
1687536600000|2023-06-23 16:10:00|611.4|603.3|608.87|600.77|611.43|603.33|608.34|600.24|990
1685840400000|2023-06-04 01:00:00|645.38|637.28|644.42|636.32|645.66|637.56|643.89|635.79|202
1687536900000|2023-06-23 16:15:00|608.91|600.81|606.35|598.25|608.98|600.88|603.39|595.29|986
1687537200000|2023-06-23 16:20:00|606.33|598.23|602.74|594.64|606.85|598.75|599.04|590.94|1009
1685840700000|2023-06-04 01:05:00|644.41|636.31|644.67|636.57|644.69|636.59|643.99|635.89|147
1687537500000|2023-06-23 16:25:00|602.58|594.48|605.32|597.22|606.17|598.07|601.6|593.5|979
1687537800000|2023-06-23 16:30:00|605.41|597.31|609.89|601.79|610.24|602.14|604.02|595.92|911
1685841000000|2023-06-04 01:10:00|644.66|636.56|645.68|637.58|645.74|637.64|644.63|636.53|153
1687538100000|2023-06-23 16:35:00|609.9|601.8|609.75|601.65|610|601.9|605.14|597.04|927
1685841300000|2023-06-04 01:15:00|645.44|637.34|645.99|637.89|646.28|638.18|645.38|637.28|176
1687538400000|2023-06-23 16:40:00|609.74|601.64|609.97|601.87|610.46|602.36|608.2|600.1|815
1687538700000|2023-06-23 16:45:00|609.99|601.89|611.22|603.12|611.4|603.3|607.26|599.16|683
1685841600000|2023-06-04 01:20:00|646|637.9|646.37|638.27|646.37|638.27|645.88|637.78|77
1687539000000|2023-06-23 16:50:00|611.2|603.1|611.99|603.89|613.91|605.81|610.82|602.72|879
1685841900000|2023-06-04 01:25:00|646.34|638.24|646.58|638.48|646.63|638.53|646.25|638.15|56
1687539300000|2023-06-23 16:55:00|612.01|603.91|610.54|602.44|612.35|604.25|609.81|601.71|820
1687539600000|2023-06-23 17:00:00|610.55|602.45|608.93|600.83|610.58|602.48|607.48|599.38|822
1685842200000|2023-06-04 01:30:00|646.57|638.47|646.76|638.66|647.32|639.22|646.57|638.47|102
1687539900000|2023-06-23 17:05:00|608.91|600.81|609.21|601.11|609.74|601.64|606.31|598.21|782
1685842500000|2023-06-04 01:35:00|646.75|638.65|646.68|638.58|647.16|639.06|646.64|638.54|36
1687540200000|2023-06-23 17:10:00|608.99|600.89|609.94|601.84|610.55|602.45|608.23|600.13|673
1687540500000|2023-06-23 17:15:00|609.95|601.85|610.19|602.09|611.99|603.89|609.12|601.02|799
1685842800000|2023-06-04 01:40:00|646.69|638.59|646.73|638.63|646.75|638.65|646.45|638.35|93
1687540800000|2023-06-23 17:20:00|610.15|602.05|611.82|603.72|612.18|604.08|609.86|601.76|759
1685843100000|2023-06-04 01:45:00|646.87|638.77|647.02|638.92|647.04|638.94|646.7|638.6|64
1687541100000|2023-06-23 17:25:00|611.85|603.75|612.64|604.54|613.34|605.24|610.94|602.84|737
1687541400000|2023-06-23 17:30:00|612.63|604.53|613.02|604.92|614.02|605.92|611.35|603.25|756
1685843400000|2023-06-04 01:50:00|647.11|639.01|647.26|639.16|647.56|639.46|647.06|638.96|52
1687541700000|2023-06-23 17:35:00|613|604.9|613.29|605.19|613.43|605.33|611.47|603.37|710
1687542000000|2023-06-23 17:40:00|613.3|605.2|618.89|610.79|619.51|611.41|612.97|604.87|888
1685843700000|2023-06-04 01:55:00|647.27|639.17|647.56|639.46|647.56|639.46|647.25|639.15|41
1687542300000|2023-06-23 17:45:00|618.85|610.75|617.9|609.8|619.15|611.05|616.53|608.43|679
1687542600000|2023-06-23 17:50:00|617.83|609.73|618|609.9|619.15|611.05|617.36|609.26|749
1685844000000|2023-06-04 02:00:00|647.52|639.42|647.32|639.22|647.67|639.57|647.3|639.2|38
1687542900000|2023-06-23 17:55:00|618.04|609.94|616.81|608.71|618.65|610.55|616.81|608.71|638
1685844300000|2023-06-04 02:05:00|647.37|639.27|647.56|639.46|647.67|639.57|647.12|639.02|60
1687543200000|2023-06-23 18:00:00|616.84|608.74|616.1|608|617.73|609.63|615.79|607.69|713
1687543500000|2023-06-23 18:05:00|616.06|607.96|615.79|607.69|617.25|609.15|615.75|607.65|591
1685844600000|2023-06-04 02:10:00|647.55|639.45|648.14|640.04|648.17|640.07|647.55|639.45|72
1687543800000|2023-06-23 18:10:00|615.74|607.64|614.31|606.21|616.02|607.92|613.25|605.15|585
1687544100000|2023-06-23 18:15:00|614.24|606.14|612.34|604.24|614.48|606.38|611.78|603.68|686
1685844900000|2023-06-04 02:15:00|648.22|640.12|648.03|639.93|648.32|640.22|647.78|639.68|69
1687544400000|2023-06-23 18:20:00|612.4|604.3|613.18|605.08|613.96|605.86|612.21|604.11|535
1685845200000|2023-06-04 02:20:00|648.18|640.08|648.15|640.05|648.48|640.38|648.12|640.02|101
1687544700000|2023-06-23 18:25:00|613.19|605.09|612.86|604.76|613.37|605.27|611.94|603.84|500
1687545000000|2023-06-23 18:30:00|612.83|604.73|611.88|603.78|613.13|605.03|611.13|603.03|508
1685845500000|2023-06-04 02:25:00|648.16|640.06|647.41|639.31|648.22|640.12|647.39|639.29|80
1687545300000|2023-06-23 18:35:00|611.9|603.8|614.14|606.04|614.14|606.04|610.61|602.51|624
1685845800000|2023-06-04 02:30:00|647.44|639.34|648.65|640.55|648.7|640.6|647.44|639.34|94
1687545600000|2023-06-23 18:40:00|614.2|606.1|614.68|606.58|615.54|607.44|613.95|605.85|435
1687545900000|2023-06-23 18:45:00|614.64|606.54|615.5|607.4|615.9|607.8|614.08|605.98|478
1685846100000|2023-06-04 02:35:00|648.64|640.54|649.29|641.19|649.42|641.32|648.62|640.52|160
1687546200000|2023-06-23 18:50:00|615.45|607.35|616.5|608.4|616.63|608.53|614.86|606.76|416
1685846400000|2023-06-04 02:40:00|649.24|641.14|649.81|641.71|650.01|641.91|649.24|641.14|73
1687546500000|2023-06-23 18:55:00|616.59|608.49|617.16|609.06|617.28|609.18|616.37|608.27|405
1685846700000|2023-06-04 02:45:00|649.8|641.7|650.34|642.24|650.36|642.26|649.7|641.6|40
1687546800000|2023-06-23 19:00:00|617.15|609.05|616.55|608.45|618.07|609.97|616.06|607.96|549
1687547100000|2023-06-23 19:05:00|616.57|608.47|618.85|610.75|619.28|611.18|616.27|608.17|524
1685847000000|2023-06-04 02:50:00|650.44|642.34|650.55|642.45|650.74|642.64|650.43|642.33|128
1687547400000|2023-06-23 19:10:00|618.83|610.73|617.86|609.76|619.07|610.97|617.65|609.55|453
1687547700000|2023-06-23 19:15:00|617.87|609.77|617.34|609.24|617.91|609.81|617.23|609.13|368
1685847300000|2023-06-04 02:55:00|650.56|642.46|650.75|642.65|650.95|642.85|650.54|642.44|61
1687548000000|2023-06-23 19:20:00|617.3|609.2|616.75|608.65|617.3|609.2|616.4|608.3|431
1687548300000|2023-06-23 19:25:00|616.76|608.66|617.13|609.03|617.47|609.37|616.4|608.3|356
1685847600000|2023-06-04 03:00:00|650.8|642.7|650.63|642.53|650.8|642.7|650.62|642.52|76
1687548600000|2023-06-23 19:30:00|617.12|609.02|614.81|606.71|617.25|609.15|614.53|606.43|435
1685847900000|2023-06-04 03:05:00|650.62|642.52|650.5|642.4|650.62|642.52|650.01|641.91|36
1687548900000|2023-06-23 19:35:00|614.8|606.7|611.42|603.32|615.38|607.28|610.46|602.36|864
1687549200000|2023-06-23 19:40:00|611.43|603.33|611.89|603.79|612.48|604.38|611.36|603.26|634
1685848200000|2023-06-04 03:10:00|650.49|642.39|650.72|642.62|650.85|642.75|650.4|642.3|45
1687549500000|2023-06-23 19:45:00|611.88|603.78|611.82|603.72|611.88|603.78|610.4|602.3|549
1687549800000|2023-06-23 19:50:00|611.85|603.75|611.53|603.43|612.48|604.38|611.39|603.29|591
1685848500000|2023-06-04 03:15:00|650.71|642.61|649.72|641.62|650.72|642.62|649.71|641.61|115
1687550100000|2023-06-23 19:55:00|611.52|603.42|612.2|604.1|612.36|604.26|610.98|602.88|411
1685848800000|2023-06-04 03:20:00|649.73|641.63|649.82|641.72|650.1|642|649.59|641.49|86
1687550400000|2023-06-23 20:00:00|612.21|604.11|614.93|606.83|615.07|606.97|611.06|602.96|483
1687550700000|2023-06-23 20:05:00|614.97|606.87|614.58|606.48|615.09|606.99|613.61|605.51|373
1685849100000|2023-06-04 03:25:00|649.83|641.73|649.67|641.57|650.21|642.11|649.59|641.49|87
1687551000000|2023-06-23 20:10:00|614.57|606.47|615.4|607.3|615.55|607.45|614.05|605.95|324
1687551300000|2023-06-23 20:15:00|615.39|607.29|615.11|607.01|616.62|608.52|615.03|606.93|463
1685849400000|2023-06-04 03:30:00|649.69|641.59|649.7|641.6|649.88|641.78|649.62|641.52|55
1687551600000|2023-06-23 20:20:00|615.09|606.99|617.12|609.02|617.21|609.11|614.15|606.05|469
1685849700000|2023-06-04 03:35:00|649.73|641.63|649.63|641.53|649.9|641.8|649.39|641.29|65
1687551900000|2023-06-23 20:25:00|617.11|609.01|617.38|609.28|617.78|609.68|616.78|608.68|408
1685850000000|2023-06-04 03:40:00|649.64|641.54|649.78|641.68|649.83|641.73|649.6|641.5|69
1687552200000|2023-06-23 20:30:00|617.31|609.21|615.64|607.54|617.91|609.81|615.59|607.49|419
1685850300000|2023-06-04 03:45:00|649.77|641.67|649.86|641.76|650.04|641.94|649.66|641.56|52
1687552500000|2023-06-23 20:35:00|615.54|607.44|615.76|607.66|616.06|607.96|615.11|607.01|454
1685850600000|2023-06-04 03:50:00|649.91|641.81|650.29|642.19|650.39|642.29|649.86|641.76|101
1687552800000|2023-06-23 20:40:00|615.79|607.69|614.5|606.4|615.84|607.74|614.25|606.15|368
1685850900000|2023-06-04 03:55:00|650.37|642.27|649.92|641.82|650.37|642.27|649.78|641.68|71
1687553100000|2023-06-23 20:45:00|614.49|606.39|615.05|606.95|615.79|607.69|614.48|606.38|455
1685851200000|2023-06-04 04:00:00|649.86|641.76|649.46|641.36|650.11|642.01|649.46|641.36|94
1687553400000|2023-06-23 20:50:00|615.09|606.99|617.19|609.09|617.29|609.19|614.36|606.26|390
1685851500000|2023-06-04 04:05:00|649.43|641.33|649.19|641.09|649.64|641.54|649.16|641.06|73
1687553700000|2023-06-23 20:55:00|617.21|609.11|615.75|607.65|618.22|610.12|615.74|607.64|317
1685851800000|2023-06-04 04:10:00|649.25|641.15|649.4|641.3|649.41|641.31|649.14|641.04|65
1687590000000|2023-06-24 07:00:00|611.55|603.45|610.68|602.58|611.6|603.5|610.56|602.46|376
1685852100000|2023-06-04 04:15:00|649.39|641.29|649.27|641.17|649.46|641.36|648.98|640.88|126
1687590300000|2023-06-24 07:05:00|610.67|602.57|609.81|601.71|610.7|602.6|609.63|601.53|424
1685852400000|2023-06-04 04:20:00|649.26|641.16|649.14|641.04|649.28|641.18|649.09|640.99|68
1687590600000|2023-06-24 07:10:00|609.8|601.7|609.71|601.61|609.83|601.73|609.45|601.35|263
1685852700000|2023-06-04 04:25:00|649.15|641.05|648.63|640.53|649.32|641.22|648.57|640.47|67
1687590900000|2023-06-24 07:15:00|609.72|601.62|609.84|601.74|609.94|601.84|608.6|600.5|365
1685853000000|2023-06-04 04:30:00|648.59|640.49|648.65|640.55|648.65|640.55|648.45|640.35|83
1687591200000|2023-06-24 07:20:00|609.86|601.76|610.05|601.95|610.15|602.05|609.61|601.51|297
1685853300000|2023-06-04 04:35:00|648.64|640.54|648.54|640.44|648.71|640.61|648.44|640.34|85
1687591500000|2023-06-24 07:25:00|610.03|601.93|609.72|601.62|610.38|602.28|609.49|601.39|275
1685853600000|2023-06-04 04:40:00|648.53|640.43|648.35|640.25|648.54|640.44|648.29|640.19|94
1687591800000|2023-06-24 07:30:00|609.73|601.63|609.08|600.98|609.86|601.76|608.99|600.89|262
1685853900000|2023-06-04 04:45:00|648.34|640.24|647.77|639.67|648.34|640.24|647.73|639.63|73
1687592100000|2023-06-24 07:35:00|609.13|601.03|608.54|600.44|609.13|601.03|608.22|600.12|441
1685854200000|2023-06-04 04:50:00|647.78|639.68|648.03|639.93|648.09|639.99|647.77|639.67|74
1687592400000|2023-06-24 07:40:00|608.51|600.41|607.3|599.2|608.75|600.65|606.81|598.71|425
1685854500000|2023-06-04 04:55:00|648.02|639.92|648.12|640.02|648.27|640.17|647.99|639.89|30
1687592700000|2023-06-24 07:45:00|607.31|599.21|607.58|599.48|607.72|599.62|606.61|598.51|463
1685854800000|2023-06-04 05:00:00|648.13|640.03|648.47|640.37|648.56|640.46|648.13|640.03|39
1687593000000|2023-06-24 07:50:00|607.57|599.47|607.28|599.18|607.59|599.49|607.18|599.08|403
1685855100000|2023-06-04 05:05:00|648.55|640.45|648.87|640.77|648.88|640.78|648.41|640.31|65
1687593300000|2023-06-24 07:55:00|607.24|599.14|606.67|598.57|607.44|599.34|606.31|598.21|443
1685855400000|2023-06-04 05:10:00|648.86|640.76|649.12|641.02|649.12|641.02|648.8|640.7|42
1687593600000|2023-06-24 08:00:00|606.69|598.59|606.62|598.52|607.06|598.96|606.1|598|464
1685855700000|2023-06-04 05:15:00|649.06|640.96|648.77|640.67|649.2|641.1|648.68|640.58|81
1687593900000|2023-06-24 08:05:00|606.63|598.53|609.02|600.92|609.03|600.93|606.63|598.53|414
1685856000000|2023-06-04 05:20:00|648.72|640.62|649.2|641.1|649.35|641.25|648.72|640.62|53
1687594200000|2023-06-24 08:10:00|609.01|600.91|609.76|601.66|609.76|601.66|608.94|600.84|247
1685856300000|2023-06-04 05:25:00|649.16|641.06|649.63|641.53|649.64|641.54|648.9|640.8|93
1687594500000|2023-06-24 08:15:00|609.77|601.67|609.54|601.44|610.03|601.93|609.11|601.01|227
1685856600000|2023-06-04 05:30:00|649.64|641.54|649.91|641.81|650.16|642.06|649.63|641.53|65
1687594800000|2023-06-24 08:20:00|609.52|601.42|609.43|601.33|609.73|601.63|609.33|601.23|228
1685856900000|2023-06-04 05:35:00|649.94|641.84|649.69|641.59|650.12|642.02|649.65|641.55|180
1687595100000|2023-06-24 08:25:00|609.41|601.31|609.93|601.83|610.09|601.99|608.83|600.73|237
1685857200000|2023-06-04 05:40:00|649.7|641.6|649.35|641.25|649.7|641.6|649.35|641.25|45
1687595400000|2023-06-24 08:30:00|609.95|601.85|610.18|602.08|610.49|602.39|609.51|601.41|226
1685857500000|2023-06-04 05:45:00|649.34|641.24|649.24|641.14|649.53|641.43|649.23|641.13|80
1687595700000|2023-06-24 08:35:00|610.21|602.11|609.59|601.49|610.24|602.14|609.27|601.17|178
1685857800000|2023-06-04 05:50:00|649.27|641.17|649.36|641.26|649.36|641.26|649.18|641.08|43
1687596000000|2023-06-24 08:40:00|609.61|601.51|608.5|600.4|610.41|602.31|607.96|599.86|297
1685858100000|2023-06-04 05:55:00|649.35|641.25|649.27|641.17|649.4|641.3|649.26|641.16|42
1687596300000|2023-06-24 08:45:00|608.49|600.39|609.56|601.46|609.57|601.47|608.05|599.95|265
1687596600000|2023-06-24 08:50:00|609.57|601.47|610.79|602.69|610.8|602.7|609.1|601|260
1685858400000|2023-06-04 06:00:00|649.34|641.24|649.26|641.16|649.61|641.51|649.21|641.11|101
1687596900000|2023-06-24 08:55:00|610.8|602.7|611.5|603.4|612.04|603.94|610.78|602.68|354
1685858700000|2023-06-04 06:05:00|649.27|641.17|649.29|641.19|649.56|641.46|649.22|641.12|79
1687597200000|2023-06-24 09:00:00|611.47|603.37|610.84|602.74|611.8|603.7|610.75|602.65|145
1685859000000|2023-06-04 06:10:00|649.27|641.17|649.1|641|649.5|641.4|649.03|640.93|87
1687597500000|2023-06-24 09:05:00|610.85|602.75|612.16|604.06|612.19|604.09|610.84|602.74|202
1685859300000|2023-06-04 06:15:00|649.09|640.99|649.06|640.96|649.33|641.23|648.9|640.8|90
1687597800000|2023-06-24 09:10:00|612.19|604.09|612.4|604.3|612.71|604.61|611.82|603.72|280
1685859600000|2023-06-04 06:20:00|649.07|640.97|648.61|640.51|649.1|641|648.28|640.18|83
1687598100000|2023-06-24 09:15:00|612.39|604.29|612.27|604.17|612.93|604.83|612.27|604.17|253
1685859900000|2023-06-04 06:25:00|648.55|640.45|648.7|640.6|648.74|640.64|648.48|640.38|38
1687598400000|2023-06-24 09:20:00|612.26|604.16|611.94|603.84|612.41|604.31|611.57|603.47|266
1685860200000|2023-06-04 06:30:00|648.69|640.59|649.1|641|649.21|641.11|648.67|640.57|96
1687598700000|2023-06-24 09:25:00|611.91|603.81|611.54|603.44|612.01|603.91|611.5|603.4|130
1685860500000|2023-06-04 06:35:00|649.12|641.02|649.28|641.18|649.47|641.37|649.12|641.02|72
1687599000000|2023-06-24 09:30:00|611.52|603.42|611.27|603.17|611.67|603.57|610.95|602.85|265
1685860800000|2023-06-04 06:40:00|649.33|641.23|650.18|642.08|650.27|642.17|649.32|641.22|196
1687599300000|2023-06-24 09:35:00|611.28|603.18|610.88|602.78|611.57|603.47|610.85|602.75|139
1685861100000|2023-06-04 06:45:00|650.24|642.14|650.55|642.45|651.12|643.02|650.18|642.08|293
1687599600000|2023-06-24 09:40:00|610.89|602.79|611.52|603.42|611.75|603.65|610.56|602.46|181
1685861400000|2023-06-04 06:50:00|650.56|642.46|650.78|642.68|650.79|642.69|649.8|641.7|206
1687599900000|2023-06-24 09:45:00|611.51|603.41|610.86|602.76|611.62|603.52|610.8|602.7|107
1685861700000|2023-06-04 06:55:00|650.79|642.69|651.1|643|651.14|643.04|650.78|642.68|123
1687600200000|2023-06-24 09:50:00|610.87|602.77|610.75|602.65|611.02|602.92|610.73|602.63|116
1685862000000|2023-06-04 07:00:00|651.09|642.99|651.32|643.22|651.44|643.34|650.72|642.62|210
1687600500000|2023-06-24 09:55:00|610.76|602.66|610.76|602.66|610.92|602.82|610.67|602.57|110
1685862300000|2023-06-04 07:05:00|651.38|643.28|651.49|643.39|651.63|643.53|651.38|643.28|141
1687600800000|2023-06-24 10:00:00|610.75|602.65|610.98|602.88|611.4|603.3|610.63|602.53|285
1685862600000|2023-06-04 07:10:00|651.51|643.41|651.7|643.6|651.7|643.6|651.45|643.35|59
1687601100000|2023-06-24 10:05:00|610.97|602.87|611.71|603.61|611.71|603.61|610.77|602.67|141
1685862900000|2023-06-04 07:15:00|651.69|643.59|651.34|643.24|651.84|643.74|651.23|643.13|166
1687601400000|2023-06-24 10:10:00|611.68|603.58|613.08|604.98|613.31|605.21|611.61|603.51|266
1685863200000|2023-06-04 07:20:00|651.35|643.25|651.69|643.59|651.72|643.62|651.34|643.24|106
1687601700000|2023-06-24 10:15:00|613.15|605.05|615.34|607.24|615.35|607.25|613.15|605.05|262
1685863500000|2023-06-04 07:25:00|651.68|643.58|651.24|643.14|651.82|643.72|651.19|643.09|96
1687602000000|2023-06-24 10:20:00|615.36|607.26|614.29|606.19|615.36|607.26|613.91|605.81|397
1685863800000|2023-06-04 07:30:00|651.26|643.16|651.67|643.57|651.91|643.81|651.2|643.1|149
1687602300000|2023-06-24 10:25:00|614.28|606.18|616.91|608.81|616.96|608.86|614.05|605.95|374
1685864100000|2023-06-04 07:35:00|651.72|643.62|652.12|644.02|652.19|644.09|651.64|643.54|100
1687602600000|2023-06-24 10:30:00|616.89|608.79|615.45|607.35|616.99|608.89|614.9|606.8|365
1685864400000|2023-06-04 07:40:00|652.11|644.01|651.93|643.83|652.27|644.17|651.93|643.83|118
1687602900000|2023-06-24 10:35:00|615.46|607.36|616.59|608.49|616.62|608.52|614.83|606.73|363
1687603200000|2023-06-24 10:40:00|616.58|608.48|617.06|608.96|617.21|609.11|616.51|608.41|182
1685864700000|2023-06-04 07:45:00|651.94|643.84|652.34|644.24|652.34|644.24|651.91|643.81|37
1687603500000|2023-06-24 10:45:00|617.04|608.94|616.58|608.48|617.11|609.01|616.56|608.46|267
1685865000000|2023-06-04 07:50:00|652.33|644.23|652.75|644.65|653.12|645.02|652.33|644.23|197
1687603800000|2023-06-24 10:50:00|616.57|608.47|617.54|609.44|617.66|609.56|616.52|608.42|176
1685865300000|2023-06-04 07:55:00|652.74|644.64|652.77|644.67|653.66|645.56|652.7|644.6|268
1687604100000|2023-06-24 10:55:00|617.56|609.46|618.06|609.96|618.36|610.26|617.55|609.45|309
1685865600000|2023-06-04 08:00:00|652.79|644.69|653.39|645.29|653.81|645.71|652.79|644.69|333
1687604400000|2023-06-24 11:00:00|618.05|609.95|618.86|610.76|619.39|611.29|617.64|609.54|351
1685865900000|2023-06-04 08:05:00|653.41|645.31|652.79|644.69|653.81|645.71|652.78|644.68|231
1687604700000|2023-06-24 11:05:00|618.85|610.75|619.61|611.51|620.16|612.06|618.63|610.53|384
1685866200000|2023-06-04 08:10:00|652.8|644.7|653.52|645.42|653.54|645.44|652.8|644.7|156
1687605000000|2023-06-24 11:10:00|619.6|611.5|621.82|613.72|623.45|615.35|619.57|611.47|550
1685866500000|2023-06-04 08:15:00|653.55|645.45|653.4|645.3|653.62|645.52|653.33|645.23|125
1687605300000|2023-06-24 11:15:00|621.96|613.86|619.78|611.68|621.97|613.87|619.31|611.21|532
1685866800000|2023-06-04 08:20:00|653.39|645.29|653.17|645.07|653.63|645.53|653.16|645.06|172
1687605600000|2023-06-24 11:20:00|619.8|611.7|618.22|610.12|619.93|611.83|618.13|610.03|332
1685867100000|2023-06-04 08:25:00|653.18|645.08|653.53|645.43|653.56|645.46|653.14|645.04|133
1687605900000|2023-06-24 11:25:00|618.21|610.11|618.57|610.47|619.34|611.24|617.26|609.16|383
1685867400000|2023-06-04 08:30:00|653.49|645.39|653.67|645.57|653.67|645.57|653.49|645.39|79
1687606200000|2023-06-24 11:30:00|618.59|610.49|618.83|610.73|619.27|611.17|618.35|610.25|206
1685867700000|2023-06-04 08:35:00|653.69|645.59|653.61|645.51|653.81|645.71|653.55|645.45|57
1687606500000|2023-06-24 11:35:00|618.82|610.72|618.37|610.27|618.86|610.76|617.73|609.63|229
1685868000000|2023-06-04 08:40:00|653.62|645.52|653.65|645.55|653.78|645.68|653.62|645.52|49
1687606800000|2023-06-24 11:40:00|618.35|610.25|618.38|610.28|618.65|610.55|617.69|609.59|235
1685868300000|2023-06-04 08:45:00|653.62|645.52|653.61|645.51|653.77|645.67|653.5|645.4|55
1687607100000|2023-06-24 11:45:00|618.41|610.31|618.19|610.09|618.5|610.4|617.8|609.7|219
1685868600000|2023-06-04 08:50:00|653.63|645.53|653.63|645.53|653.79|645.69|653.57|645.47|36
1687607400000|2023-06-24 11:50:00|618.2|610.1|618.48|610.38|619|610.9|618.17|610.07|156
1685868900000|2023-06-04 08:55:00|653.6|645.5|653.21|645.11|653.66|645.56|653.17|645.07|56
1687607700000|2023-06-24 11:55:00|618.4|610.3|617.96|609.86|618.4|610.3|617.42|609.32|331
1687608000000|2023-06-24 12:00:00|617.98|609.88|618.4|610.3|618.85|610.75|617.75|609.65|319
1685869200000|2023-06-04 09:00:00|653.2|645.1|653.18|645.08|653.39|645.29|653.18|645.08|67
1687608300000|2023-06-24 12:05:00|618.43|610.33|617.7|609.6|618.64|610.54|617.7|609.6|230
1685869500000|2023-06-04 09:05:00|653.21|645.11|653.35|645.25|653.67|645.57|653.21|645.11|74
1687608600000|2023-06-24 12:10:00|617.69|609.59|618.48|610.38|618.48|610.38|617.44|609.34|220
1687608900000|2023-06-24 12:15:00|618.5|610.4|619.57|611.47|619.77|611.67|618.18|610.08|412
1685869800000|2023-06-04 09:10:00|653.39|645.29|653.35|645.25|653.59|645.49|653.35|645.25|51
1687609200000|2023-06-24 12:20:00|619.58|611.48|620.29|612.19|620.76|612.66|619.3|611.2|464
1685870100000|2023-06-04 09:15:00|653.31|645.21|653.61|645.51|653.62|645.52|653.31|645.21|56
1687609500000|2023-06-24 12:25:00|620.28|612.18|620.68|612.58|620.82|612.72|619.9|611.8|342
1685870400000|2023-06-04 09:20:00|653.58|645.48|653.87|645.77|653.87|645.77|653.58|645.48|43
1687609800000|2023-06-24 12:30:00|620.69|612.59|620.76|612.66|621.57|613.47|620.17|612.07|455
1687610100000|2023-06-24 12:35:00|620.77|612.67|620.39|612.29|621.15|613.05|620.23|612.13|350
1685870700000|2023-06-04 09:25:00|653.8|645.7|653.74|645.64|653.84|645.74|653.55|645.45|71
1687610400000|2023-06-24 12:40:00|620.4|612.3|619.9|611.8|620.77|612.67|619.46|611.36|354
1685871000000|2023-06-04 09:30:00|653.75|645.65|653.44|645.34|653.86|645.76|653.35|645.25|88
1687610700000|2023-06-24 12:45:00|619.89|611.79|618.31|610.21|619.9|611.8|618.17|610.07|356
1685871300000|2023-06-04 09:35:00|653.46|645.36|653.57|645.47|653.65|645.55|653.29|645.19|113
1687611000000|2023-06-24 12:50:00|618.3|610.2|617.54|609.44|618.3|610.2|617.52|609.42|268
1685871600000|2023-06-04 09:40:00|653.56|645.46|653.32|645.22|653.67|645.57|653.29|645.19|99
1687611300000|2023-06-24 12:55:00|617.47|609.37|616.22|608.12|617.58|609.48|616.07|607.97|338
1685871900000|2023-06-04 09:45:00|653.29|645.19|653.32|645.22|653.58|645.48|653.29|645.19|83
1687611600000|2023-06-24 13:00:00|616.28|608.18|616.21|608.11|616.48|608.38|615.7|607.6|300
1685872200000|2023-06-04 09:50:00|653.46|645.36|653.28|645.18|653.55|645.45|653.24|645.14|91
1687611900000|2023-06-24 13:05:00|616.22|608.12|614.31|606.21|616.27|608.17|614.27|606.17|335
1685872500000|2023-06-04 09:55:00|653.25|645.15|653.24|645.14|653.37|645.27|653.22|645.12|51
1687612200000|2023-06-24 13:10:00|614.3|606.2|614.41|606.31|614.72|606.62|613.39|605.29|352
1685872800000|2023-06-04 10:00:00|653.28|645.18|653.44|645.34|653.47|645.37|653.28|645.18|94
1687612500000|2023-06-24 13:15:00|614.35|606.25|613.52|605.42|614.73|606.63|613.5|605.4|294
1685873100000|2023-06-04 10:05:00|653.48|645.38|653.61|645.51|653.67|645.57|653.43|645.33|49
1687612800000|2023-06-24 13:20:00|613.56|605.46|612.18|604.08|613.66|605.56|610.63|602.53|550
1685873400000|2023-06-04 10:10:00|653.67|645.57|654.09|645.99|654.2|646.1|653.65|645.55|57
1687613100000|2023-06-24 13:25:00|612.14|604.04|611.46|603.36|612.91|604.81|610.14|602.04|710
1685873700000|2023-06-04 10:15:00|654.2|646.1|654.08|645.98|654.6|646.5|654.06|645.96|136
1687613400000|2023-06-24 13:30:00|611.45|603.35|612.3|604.2|612.5|604.4|610.34|602.24|545
1685874000000|2023-06-04 10:20:00|654.07|645.97|654.59|646.49|654.63|646.53|654.01|645.91|76
1687613700000|2023-06-24 13:35:00|612.25|604.15|612.18|604.08|612.5|604.4|611.91|603.81|387
1685874300000|2023-06-04 10:25:00|654.62|646.52|654.69|646.59|655.18|647.08|654.45|646.35|275
1687614000000|2023-06-24 13:40:00|612.19|604.09|611.79|603.69|612.58|604.48|611.76|603.66|350
1685874600000|2023-06-04 10:30:00|654.68|646.58|654.71|646.61|655.24|647.14|654.66|646.56|208
1687614300000|2023-06-24 13:45:00|611.76|603.66|610.49|602.39|612.24|604.14|609.63|601.53|562
1685874900000|2023-06-04 10:35:00|654.73|646.63|654.52|646.42|654.73|646.63|653.97|645.87|126
1687614600000|2023-06-24 13:50:00|610.46|602.36|611.45|603.35|611.72|603.62|610.34|602.24|501
1685875200000|2023-06-04 10:40:00|654.56|646.46|654.35|646.25|654.59|646.49|654.27|646.17|101
1687614900000|2023-06-24 13:55:00|611.46|603.36|611.87|603.77|612.11|604.01|611.41|603.31|408
1685875500000|2023-06-04 10:45:00|654.34|646.24|654.63|646.53|654.68|646.58|654.25|646.15|92
1687615200000|2023-06-24 14:00:00|611.85|603.75|611.31|603.21|611.86|603.76|610.33|602.23|311
1685875800000|2023-06-04 10:50:00|654.65|646.55|654.59|646.49|654.84|646.74|654.57|646.47|79
1687615500000|2023-06-24 14:05:00|611.28|603.18|610.16|602.06|611.28|603.18|610.15|602.05|380
1685876100000|2023-06-04 10:55:00|654.61|646.51|654.64|646.54|654.64|646.54|654.4|646.3|72
1687615800000|2023-06-24 14:10:00|610.19|602.09|611.36|603.26|611.44|603.34|610.1|602|430
1685876400000|2023-06-04 11:00:00|654.53|646.43|654.25|646.15|654.53|646.43|653.9|645.8|106
1687616100000|2023-06-24 14:15:00|611.38|603.28|611.22|603.12|611.8|603.7|610.94|602.84|347
1685876700000|2023-06-04 11:05:00|654.26|646.16|654.87|646.77|654.91|646.81|654.24|646.14|114
1687616400000|2023-06-24 14:20:00|611.21|603.11|611.35|603.25|612.05|603.95|611.12|603.02|307
1685877000000|2023-06-04 11:10:00|655.07|646.97|654.94|646.84|655.34|647.24|654.94|646.84|58
1687616700000|2023-06-24 14:25:00|611.33|603.23|612.42|604.32|612.42|604.32|611.33|603.23|314
1685877300000|2023-06-04 11:15:00|655.02|646.92|654.39|646.29|655.02|646.92|654.39|646.29|81
1687617000000|2023-06-24 14:30:00|612.41|604.31|613.02|604.92|613.31|605.21|612.08|603.98|252
1685877600000|2023-06-04 11:20:00|654.38|646.28|654.33|646.23|654.39|646.29|654.16|646.06|46
1687617300000|2023-06-24 14:35:00|613.03|604.93|613.58|605.48|613.61|605.51|612.92|604.82|256
1685877900000|2023-06-04 11:25:00|654.34|646.24|654.25|646.15|654.44|646.34|654.25|646.15|43
1687617600000|2023-06-24 14:40:00|613.6|605.5|614.05|605.95|614.05|605.95|613.58|605.48|229
1687617900000|2023-06-24 14:45:00|614.04|605.94|613.02|604.92|614.22|606.12|612.71|604.61|262
1685878200000|2023-06-04 11:30:00|654.32|646.22|653.95|645.85|654.32|646.22|653.9|645.8|55
1687618200000|2023-06-24 14:50:00|613.05|604.95|613.48|605.38|613.93|605.83|612.64|604.54|258
1685878500000|2023-06-04 11:35:00|653.94|645.84|653.19|645.09|654.04|645.94|653.17|645.07|133
1687618500000|2023-06-24 14:55:00|613.49|605.39|614.13|606.03|614.21|606.11|613.49|605.39|226
1685878800000|2023-06-04 11:40:00|653.22|645.12|653.19|645.09|653.77|645.67|653.02|644.92|155
1687618800000|2023-06-24 15:00:00|614.14|606.04|614.05|605.95|614.69|606.59|614.05|605.95|223
1685879100000|2023-06-04 11:45:00|653.22|645.12|654.19|646.09|654.19|646.09|653.05|644.95|110
1687619100000|2023-06-24 15:05:00|614.04|605.94|612.89|604.79|614.36|606.26|612.16|604.06|289
1687619400000|2023-06-24 15:10:00|612.88|604.78|611.72|603.62|613.19|605.09|610.91|602.81|582
1685879400000|2023-06-04 11:50:00|654.16|646.06|653.72|645.62|654.25|646.15|653.59|645.49|119
1687619700000|2023-06-24 15:15:00|611.71|603.61|607.29|599.19|611.98|603.88|606.93|598.83|802
1685879700000|2023-06-04 11:55:00|653.73|645.63|653.81|645.71|653.85|645.75|653.71|645.61|78
1687620000000|2023-06-24 15:20:00|607.31|599.21|607.28|599.18|608.36|600.26|606.76|598.66|701
1687620300000|2023-06-24 15:25:00|607.24|599.14|607.21|599.11|607.71|599.61|607.06|598.96|354
1685880000000|2023-06-04 12:00:00|653.83|645.73|653.68|645.58|653.83|645.73|653.44|645.34|102
1687620600000|2023-06-24 15:30:00|607.2|599.1|602.36|594.26|607.28|599.18|598.23|590.13|912
1687620900000|2023-06-24 15:35:00|602.37|594.27|601.35|593.25|604.46|596.36|601.3|593.2|885
1685880300000|2023-06-04 12:05:00|653.71|645.61|653.51|645.41|653.75|645.65|653.5|645.4|34
1687621200000|2023-06-24 15:40:00|601.34|593.24|601.94|593.84|602.95|594.85|600.84|592.74|769
1685880600000|2023-06-04 12:10:00|653.52|645.42|653.45|645.35|653.58|645.48|653.38|645.28|25
1687621500000|2023-06-24 15:45:00|601.99|593.89|605.64|597.54|605.64|597.54|600.43|592.33|842
1687621800000|2023-06-24 15:50:00|605.67|597.57|604.67|596.57|606.35|598.25|604.1|596|859
1685880900000|2023-06-04 12:15:00|653.46|645.36|653.4|645.3|653.47|645.37|653.38|645.28|22
1687622100000|2023-06-24 15:55:00|604.65|596.55|606.95|598.85|607.44|599.34|604.6|596.5|763
1685881200000|2023-06-04 12:20:00|653.38|645.28|653.3|645.2|653.41|645.31|652.97|644.87|58
1687622400000|2023-06-24 16:00:00|606.94|598.84|601.89|593.79|606.95|598.85|600.02|591.92|912
1687622700000|2023-06-24 16:05:00|601.88|593.78|608.49|600.39|610.09|601.99|601.64|593.54|878
1685881500000|2023-06-04 12:25:00|653.39|645.29|651.63|643.53|653.39|645.29|651.55|643.45|193
1687623000000|2023-06-24 16:10:00|608.47|600.37|606.79|598.69|608.53|600.43|606.24|598.14|751
1685881800000|2023-06-04 12:30:00|651.75|643.65|652.88|644.78|652.88|644.78|651.75|643.65|161
1687623300000|2023-06-24 16:15:00|606.77|598.67|604.71|596.61|606.77|598.67|604.53|596.43|707
1687623600000|2023-06-24 16:20:00|604.7|596.6|603.28|595.18|604.71|596.61|603.16|595.06|627
1685882100000|2023-06-04 12:35:00|652.86|644.76|652.97|644.87|652.99|644.89|652.78|644.68|116
1687623900000|2023-06-24 16:25:00|603.27|595.17|603.17|595.07|603.8|595.7|603.08|594.98|414
1687624200000|2023-06-24 16:30:00|603.18|595.08|603.94|595.84|604.33|596.23|603.09|594.99|468
1685882400000|2023-06-04 12:40:00|652.98|644.88|653.52|645.42|653.53|645.43|652.88|644.78|190
1687624500000|2023-06-24 16:35:00|603.93|595.83|602.82|594.72|603.94|595.84|602.7|594.6|479
1687624800000|2023-06-24 16:40:00|602.81|594.71|603.06|594.96|603.39|595.29|602.2|594.1|520
1685882700000|2023-06-04 12:45:00|653.53|645.43|653.79|645.69|653.9|645.8|653.49|645.39|132
1687625100000|2023-06-24 16:45:00|603.07|594.97|603.91|595.81|604.79|596.69|603.07|594.97|451
1685883000000|2023-06-04 12:50:00|653.84|645.74|654.11|646.01|654.11|646.01|653.77|645.67|67
1687625400000|2023-06-24 16:50:00|603.9|595.8|603.86|595.76|604.62|596.52|603.64|595.54|329
1687625700000|2023-06-24 16:55:00|603.84|595.74|605.52|597.42|605.68|597.58|603.82|595.72|253
1685883300000|2023-06-04 12:55:00|654.1|646|654.75|646.65|654.76|646.66|654.06|645.96|166
1687626000000|2023-06-24 17:00:00|605.51|597.41|608.9|600.8|609.13|601.03|605.32|597.22|588
1687626300000|2023-06-24 17:05:00|608.88|600.78|607.29|599.19|608.95|600.85|607.2|599.1|611
1685883600000|2023-06-04 13:00:00|654.78|646.68|654.83|646.73|654.94|646.84|654.71|646.61|76
1687626600000|2023-06-24 17:10:00|607.41|599.31|608.33|600.23|608.37|600.27|607.11|599.01|378
1685883900000|2023-06-04 13:05:00|654.84|646.74|655.11|647.01|655.14|647.04|654.78|646.68|88
1687626900000|2023-06-24 17:15:00|608.34|600.24|608.49|600.39|609.05|600.95|607.52|599.42|398
1687627200000|2023-06-24 17:20:00|608.51|600.41|609.06|600.96|609.09|600.99|608.39|600.29|332
1685884200000|2023-06-04 13:10:00|655.09|646.99|654.39|646.29|655.22|647.12|654.33|646.23|94
1687627500000|2023-06-24 17:25:00|609.08|600.98|608.38|600.28|609.5|601.4|608.38|600.28|267
1687627800000|2023-06-24 17:30:00|608.37|600.27|605.64|597.54|608.6|600.5|605.44|597.34|407
1685884500000|2023-06-04 13:15:00|654.37|646.27|655.15|647.05|655.26|647.16|654.28|646.18|214
1687628100000|2023-06-24 17:35:00|605.6|597.5|606.39|598.29|606.57|598.47|605.58|597.48|313
1685884800000|2023-06-04 13:20:00|655.14|647.04|655.27|647.17|655.28|647.18|655.03|646.93|85
1687628400000|2023-06-24 17:40:00|606.31|598.21|606.26|598.16|606.61|598.51|606.2|598.1|267
1687628700000|2023-06-24 17:45:00|606.31|598.21|606.96|598.86|607.41|599.31|606.31|598.21|312
1685885100000|2023-06-04 13:25:00|655.26|647.16|655.49|647.39|655.51|647.41|655.16|647.06|172
1687629000000|2023-06-24 17:50:00|606.97|598.87|606.83|598.73|607.29|599.19|606.45|598.35|241
1685885400000|2023-06-04 13:30:00|655.51|647.41|655.51|647.41|655.71|647.61|655.49|647.39|169
1687629300000|2023-06-24 17:55:00|606.82|598.72|606.84|598.74|607.19|599.09|605.99|597.89|415
1687629600000|2023-06-24 18:00:00|606.86|598.76|609.45|601.35|609.46|601.36|606.54|598.44|413
1685885700000|2023-06-04 13:35:00|655.5|647.4|655.52|647.42|655.56|647.46|655.48|647.38|18
1687629900000|2023-06-24 18:05:00|609.43|601.33|608.41|600.31|610.09|601.99|608.23|600.13|445
1685886000000|2023-06-04 13:40:00|655.54|647.44|655.53|647.43|655.73|647.63|655.44|647.34|90
1687630200000|2023-06-24 18:10:00|608.38|600.28|609.12|601.02|609.48|601.38|607.86|599.76|315
1687630500000|2023-06-24 18:15:00|609.04|600.94|608.61|600.51|609.72|601.62|608.17|600.07|366
1685886300000|2023-06-04 13:45:00|655.63|647.53|655.56|647.46|655.91|647.81|655.56|647.46|25
1687630800000|2023-06-24 18:20:00|608.63|600.53|609.83|601.73|609.84|601.74|608.39|600.29|423
1687631100000|2023-06-24 18:25:00|609.82|601.72|609.28|601.18|610.15|602.05|609.24|601.14|298
1685886600000|2023-06-04 13:50:00|655.6|647.5|656.41|648.31|656.41|648.31|655.6|647.5|151
1687631400000|2023-06-24 18:30:00|609.23|601.13|609.95|601.85|609.97|601.87|608.35|600.25|321
1685886900000|2023-06-04 13:55:00|656.39|648.29|655.77|647.67|656.59|648.49|655.76|647.66|183
1687631700000|2023-06-24 18:35:00|609.94|601.84|608.84|600.74|609.99|601.89|608.42|600.32|204
1687632000000|2023-06-24 18:40:00|608.83|600.73|609.16|601.06|609.65|601.55|608.81|600.71|291
1685887200000|2023-06-04 14:00:00|655.8|647.7|655.77|647.67|656.05|647.95|655.57|647.47|256
1687632300000|2023-06-24 18:45:00|609.19|601.09|609.02|600.92|610.05|601.95|608.9|600.8|340
1687632600000|2023-06-24 18:50:00|609.04|600.94|609.98|601.88|609.98|601.88|609.04|600.94|246
1685887500000|2023-06-04 14:05:00|655.78|647.68|655.73|647.63|655.94|647.84|655.62|647.52|169
1687632900000|2023-06-24 18:55:00|609.97|601.87|610.35|602.25|610.36|602.26|609.65|601.55|198
1685887800000|2023-06-04 14:10:00|655.74|647.64|656.13|648.03|656.21|648.11|655.65|647.55|111
1687633200000|2023-06-24 19:00:00|610.36|602.26|611.4|603.3|611.44|603.34|610.3|602.2|312
1687633500000|2023-06-24 19:05:00|611.37|603.27|612.17|604.07|612.17|604.07|611.37|603.27|257
1685888100000|2023-06-04 14:15:00|656.15|648.05|656.18|648.08|656.27|648.17|656.08|647.98|58
1687633800000|2023-06-24 19:10:00|612.16|604.06|612.56|604.46|612.6|604.5|612.14|604.04|169
1685888400000|2023-06-04 14:20:00|656.21|648.11|656.52|648.42|656.63|648.53|656.08|647.98|130
1687634100000|2023-06-24 19:15:00|612.6|604.5|611.88|603.78|612.96|604.86|611.86|603.76|261
1687634400000|2023-06-24 19:20:00|611.9|603.8|611.79|603.69|612.41|604.31|611.35|603.25|176
1685888700000|2023-06-04 14:25:00|656.54|648.44|655.57|647.47|656.57|648.47|655.51|647.41|232
1687634700000|2023-06-24 19:25:00|611.72|603.62|611.54|603.44|611.75|603.65|611.07|602.97|233
1685889000000|2023-06-04 14:30:00|655.56|647.46|654.89|646.79|656.07|647.97|654.61|646.51|271
1687635000000|2023-06-24 19:30:00|611.59|603.49|611.73|603.63|611.99|603.89|611.58|603.48|138
1687635300000|2023-06-24 19:35:00|611.71|603.61|611.4|603.3|611.84|603.74|611.07|602.97|306
1685889300000|2023-06-04 14:35:00|654.9|646.8|655.2|647.1|655.25|647.15|654.89|646.79|177
1687635600000|2023-06-24 19:40:00|611.38|603.28|612.44|604.34|612.44|604.34|611.29|603.19|170
1685889600000|2023-06-04 14:40:00|655.19|647.09|655.02|646.92|655.2|647.1|654.88|646.78|154
1687635900000|2023-06-24 19:45:00|612.46|604.36|612.66|604.56|612.69|604.59|612|603.9|258
1687636200000|2023-06-24 19:50:00|612.67|604.57|613.07|604.97|613.4|605.3|612.67|604.57|159
1685889900000|2023-06-04 14:45:00|655.03|646.93|655.91|647.81|656.18|648.08|655.02|646.92|177
1687636500000|2023-06-24 19:55:00|613.09|604.99|613.07|604.97|613.3|605.2|612.71|604.61|152
1685890200000|2023-06-04 14:50:00|655.92|647.82|655.82|647.72|656.11|648.01|655.64|647.54|70
1687636800000|2023-06-24 20:00:00|613.06|604.96|613.79|605.69|613.89|605.79|612.04|603.94|329
1687637100000|2023-06-24 20:05:00|613.82|605.72|611.44|603.34|614.14|606.04|611.02|602.92|380
1685890500000|2023-06-04 14:55:00|655.85|647.75|655.17|647.07|655.97|647.87|655.1|647|191
1687637400000|2023-06-24 20:10:00|611.45|603.35|611.21|603.11|612.65|604.55|610.92|602.82|400
1687637700000|2023-06-24 20:15:00|611.19|603.09|611.77|603.67|611.84|603.74|610.55|602.45|331
1685890800000|2023-06-04 15:00:00|655.15|647.05|655.29|647.19|655.48|647.38|655.09|646.99|129
1687638000000|2023-06-24 20:20:00|611.78|603.68|612.52|604.42|612.69|604.59|611.47|603.37|255
1685891100000|2023-06-04 15:05:00|655.3|647.2|655.02|646.92|655.66|647.56|655.02|646.92|157
1687638300000|2023-06-24 20:25:00|612.51|604.41|612.66|604.56|612.88|604.78|612.47|604.37|161
1687638600000|2023-06-24 20:30:00|612.67|604.57|613.3|605.2|613.42|605.32|612.59|604.49|170
1685891400000|2023-06-04 15:10:00|655.14|647.04|654.62|646.52|655.14|647.04|654.56|646.46|166
1687638900000|2023-06-24 20:35:00|613.29|605.19|613.53|605.43|613.99|605.89|613.13|605.03|164
1687639200000|2023-06-24 20:40:00|613.54|605.44|611.91|603.81|613.55|605.45|611.8|603.7|196
1685891700000|2023-06-04 15:15:00|654.64|646.54|654.51|646.41|654.76|646.66|654.34|646.24|168
1687639500000|2023-06-24 20:45:00|611.92|603.82|609.72|601.62|612.34|604.24|608.63|600.53|427
1685892000000|2023-06-04 15:20:00|654.49|646.39|654.44|646.34|654.68|646.58|654.32|646.22|128
1687639800000|2023-06-24 20:50:00|609.79|601.69|611.33|603.23|611.61|603.51|609.79|601.69|338
1687640100000|2023-06-24 20:55:00|611.32|603.22|610.58|602.48|611.5|603.4|610.31|602.21|368
1685892300000|2023-06-04 15:25:00|654.42|646.32|655.09|646.99|655.14|647.04|654.41|646.31|59
1687640400000|2023-06-24 21:00:00|610.59|602.49|609.23|601.13|610.59|602.49|608.92|600.82|332
1685892600000|2023-06-04 15:30:00|655.1|647|654.55|646.45|655.35|647.25|654.55|646.45|98
1687640700000|2023-06-24 21:05:00|609.18|601.08|607.02|598.92|609.28|601.18|607.01|598.91|355
1687641000000|2023-06-24 21:10:00|607.01|598.91|605.63|597.53|607.78|599.68|605.62|597.52|549
1685892900000|2023-06-04 15:35:00|654.57|646.47|654.48|646.38|654.57|646.47|654.28|646.18|140
1687641300000|2023-06-24 21:15:00|605.59|597.49|608.28|600.18|608.28|600.18|605.48|597.38|363
1685893200000|2023-06-04 15:40:00|654.5|646.4|654.76|646.66|654.94|646.84|654.5|646.4|126
1687641600000|2023-06-24 21:20:00|608.27|600.17|609.86|601.76|610.99|602.89|608.27|600.17|328
1687641900000|2023-06-24 21:25:00|609.85|601.75|611.54|603.44|611.61|603.51|609.84|601.74|297
1685893500000|2023-06-04 15:45:00|654.75|646.65|654.94|646.84|655.18|647.08|654.75|646.65|52
1687642200000|2023-06-24 21:30:00|611.52|603.42|611.88|603.78|612.34|604.24|611.52|603.42|229
1685893800000|2023-06-04 15:50:00|654.95|646.85|654.68|646.58|654.95|646.85|654.63|646.53|49
1687642500000|2023-06-24 21:35:00|611.86|603.76|613.26|605.16|613.3|605.2|611.77|603.67|279
1687642800000|2023-06-24 21:40:00|613.28|605.18|613.61|605.51|614.01|605.91|612.98|604.88|283
1685894100000|2023-06-04 15:55:00|654.64|646.54|654.36|646.26|654.91|646.81|654.36|646.26|165
1687643100000|2023-06-24 21:45:00|613.62|605.52|612.4|604.3|614.86|606.76|612.14|604.04|398
1687643400000|2023-06-24 21:50:00|612.41|604.31|613.4|605.3|615.08|606.98|612.15|604.05|309
1685894400000|2023-06-04 16:00:00|654.35|646.25|654.49|646.39|654.64|646.54|654.35|646.25|168
1687643700000|2023-06-24 21:55:00|613.41|605.31|613.38|605.28|613.91|605.81|611.77|603.67|460
1685894700000|2023-06-04 16:05:00|654.46|646.36|654.68|646.58|654.68|646.58|653.93|645.83|156
1687644000000|2023-06-24 22:00:00|613.4|605.3|615.08|606.98|615.09|606.99|612.61|604.51|429
1685895000000|2023-06-04 16:10:00|654.72|646.62|655|646.9|655|646.9|654.56|646.46|64
1687644300000|2023-06-24 22:05:00|615.09|606.99|613.04|604.94|615.09|606.99|612.99|604.89|315
1685895300000|2023-06-04 16:15:00|655.01|646.91|654.33|646.23|655.05|646.95|654.33|646.23|120
1687644600000|2023-06-24 22:10:00|613.08|604.98|612.69|604.59|614.05|605.95|612.67|604.57|390
1687644900000|2023-06-24 22:15:00|612.67|604.57|613.1|605|613.15|605.05|612.46|604.36|289
1685895600000|2023-06-04 16:20:00|654.31|646.21|654.6|646.5|654.6|646.5|654.17|646.07|78
1687645200000|2023-06-24 22:20:00|613.09|604.99|613.71|605.61|614.22|606.12|613.01|604.91|278
1687645500000|2023-06-24 22:25:00|613.7|605.6|613.8|605.7|614.47|606.37|613.51|605.41|395
1685895900000|2023-06-04 16:25:00|654.61|646.51|654.3|646.2|654.61|646.51|653.87|645.77|114
1687645800000|2023-06-24 22:30:00|613.77|605.67|615.1|607|615.1|607|613.36|605.26|429
1685896200000|2023-06-04 16:30:00|654.24|646.14|654.87|646.77|654.88|646.78|654.22|646.12|129
1687646100000|2023-06-24 22:35:00|615.21|607.11|615.89|607.79|615.96|607.86|615.03|606.93|232
1687646400000|2023-06-24 22:40:00|615.91|607.81|616.14|608.04|617.67|609.57|615.38|607.28|432
1685896500000|2023-06-04 16:35:00|654.88|646.78|654.46|646.36|654.88|646.78|654.46|646.36|62
1687646700000|2023-06-24 22:45:00|616.12|608.02|617.68|609.58|617.68|609.58|615.32|607.22|507
1685896800000|2023-06-04 16:40:00|654.48|646.38|654.2|646.1|654.56|646.46|654.09|645.99|72
1687647000000|2023-06-24 22:50:00|617.66|609.56|616.33|608.23|617.7|609.6|615.84|607.74|360
1685897100000|2023-06-04 16:45:00|654.21|646.11|654.41|646.31|654.51|646.41|654.21|646.11|86
1687647300000|2023-06-24 22:55:00|616.32|608.22|616.01|607.91|616.8|608.7|615.55|607.45|390
1685897400000|2023-06-04 16:50:00|654.39|646.29|654.18|646.08|654.39|646.29|654.16|646.06|69
1687647600000|2023-06-24 23:00:00|616|607.9|618.65|610.55|618.83|610.73|615.63|607.53|397
1687647900000|2023-06-24 23:05:00|618.5|610.4|618.34|610.24|619|610.9|617.85|609.75|538
1685897700000|2023-06-04 16:55:00|654.17|646.07|653.33|645.23|654.18|646.08|653.13|645.03|102
1687648200000|2023-06-24 23:10:00|618.3|610.2|618.86|610.76|619.17|611.07|617.64|609.54|463
1687648500000|2023-06-24 23:15:00|618.85|610.75|617.59|609.49|619.22|611.12|617.52|609.42|492
1685898000000|2023-06-04 17:00:00|653.32|645.22|653.7|645.6|653.71|645.61|653.17|645.07|73
1687648800000|2023-06-24 23:20:00|617.62|609.52|617.25|609.15|617.8|609.7|617.21|609.11|429
1685898300000|2023-06-04 17:05:00|653.69|645.59|653.98|645.88|654.09|645.99|653.6|645.5|205
1687649100000|2023-06-24 23:25:00|617.22|609.12|617.41|609.31|617.67|609.57|617.18|609.08|271
1685898600000|2023-06-04 17:10:00|653.97|645.87|653.46|645.36|653.99|645.89|653.39|645.29|58
1687649400000|2023-06-24 23:30:00|617.4|609.3|617.97|609.87|617.99|609.89|616.83|608.73|287
1685898900000|2023-06-04 17:15:00|653.45|645.35|653.38|645.28|653.54|645.44|653.2|645.1|37
1687649700000|2023-06-24 23:35:00|617.99|609.89|617.31|609.21|618.11|610.01|617.27|609.17|223
1685899200000|2023-06-04 17:20:00|653.39|645.29|652.68|644.58|653.39|645.29|652.61|644.51|104
1687650000000|2023-06-24 23:40:00|617.3|609.2|616.72|608.62|617.62|609.52|616.7|608.6|352
1685899500000|2023-06-04 17:25:00|652.7|644.6|652.93|644.83|652.93|644.83|652.68|644.58|47
1687650300000|2023-06-24 23:45:00|616.68|608.58|618.08|609.98|618.11|610.01|616.66|608.56|348
1685899800000|2023-06-04 17:30:00|652.95|644.85|652.93|644.83|653.18|645.08|652.91|644.81|77
1687650600000|2023-06-24 23:50:00|618.09|609.99|619.19|611.09|619.39|611.29|618.08|609.98|265
1685900100000|2023-06-04 17:35:00|652.92|644.82|652.96|644.86|653.18|645.08|652.85|644.75|76
1687650900000|2023-06-24 23:55:00|619.18|611.08|617.94|609.84|619.19|611.09|617.9|609.8|330
1685900400000|2023-06-04 17:40:00|652.93|644.83|652.71|644.61|652.93|644.83|652.54|644.44|66
1687651200000|2023-06-25 00:00:00|617.95|609.85|619.35|611.25|619.65|611.55|617.71|609.61|419
1685900700000|2023-06-04 17:45:00|652.68|644.58|652.52|644.42|652.72|644.62|652.48|644.38|101
1687651500000|2023-06-25 00:05:00|619.37|611.27|618.48|610.38|619.45|611.35|617.84|609.74|495
1685901000000|2023-06-04 17:50:00|652.48|644.38|652.32|644.22|652.5|644.4|652.24|644.14|103
1687651800000|2023-06-25 00:10:00|618.47|610.37|619.06|610.96|619.09|610.99|617.38|609.28|431
1685901300000|2023-06-04 17:55:00|652.3|644.2|652.17|644.07|652.41|644.31|652.07|643.97|72
1687652100000|2023-06-25 00:15:00|619.02|610.92|620.21|612.11|620.21|612.11|618.5|610.4|369
1687652400000|2023-06-25 00:20:00|620.19|612.09|617|608.9|620.28|612.18|616.21|608.11|564
1685901600000|2023-06-04 18:00:00|652.13|644.03|653.34|645.24|653.35|645.25|652.09|643.99|158
1687652700000|2023-06-25 00:25:00|617.02|608.92|616.67|608.57|617.26|609.16|616.04|607.94|401
1685901900000|2023-06-04 18:05:00|653.23|645.13|653.5|645.4|653.54|645.44|653.16|645.06|93
1687653000000|2023-06-25 00:30:00|616.68|608.58|617.79|609.69|618.45|610.35|616.49|608.39|461
1685902200000|2023-06-04 18:10:00|653.49|645.39|654.47|646.37|654.52|646.42|653.42|645.32|97
1687653300000|2023-06-25 00:35:00|617.83|609.73|619.24|611.14|619.33|611.23|617.75|609.65|269
1685902500000|2023-06-04 18:15:00|654.48|646.38|655.07|646.97|655.07|646.97|654.45|646.35|120
1687653600000|2023-06-25 00:40:00|619.28|611.18|619.37|611.27|619.46|611.36|617.41|609.31|432
1685902800000|2023-06-04 18:20:00|655.08|646.98|655.68|647.58|655.92|647.82|655.07|646.97|78
1687653900000|2023-06-25 00:45:00|619.54|611.44|621.76|613.66|622.05|613.95|619.54|611.44|500
1685903100000|2023-06-04 18:25:00|655.66|647.56|655.27|647.17|655.66|647.56|655.27|647.17|163
1687654200000|2023-06-25 00:50:00|621.75|613.65|618.91|610.81|621.8|613.7|618.91|610.81|386
1685903400000|2023-06-04 18:30:00|655.26|647.16|655.31|647.21|655.32|647.22|654.79|646.69|173
1687654500000|2023-06-25 00:55:00|618.93|610.83|618.58|610.48|619.29|611.19|617.96|609.86|352
1685903700000|2023-06-04 18:35:00|655.32|647.22|655.29|647.19|655.33|647.23|654.96|646.86|100
1687654800000|2023-06-25 01:00:00|618.59|610.49|617.73|609.63|618.92|610.82|616.56|608.46|410
1685904000000|2023-06-04 18:40:00|655.27|647.17|655.32|647.22|655.58|647.48|655.23|647.13|116
1687655100000|2023-06-25 01:05:00|617.75|609.65|616.37|608.27|618.42|610.32|615.62|607.52|514
1685904300000|2023-06-04 18:45:00|655.39|647.29|655.3|647.2|655.42|647.32|655.2|647.1|71
1687655400000|2023-06-25 01:10:00|616.36|608.26|617.72|609.62|617.79|609.69|616.3|608.2|578
1685904600000|2023-06-04 18:50:00|655.28|647.18|654.89|646.79|655.28|647.18|654.88|646.78|130
1687655700000|2023-06-25 01:15:00|617.71|609.61|617.48|609.38|617.98|609.88|617.41|609.31|310
1685904900000|2023-06-04 18:55:00|654.88|646.78|655.06|646.96|655.06|646.96|654.77|646.67|106
1687656000000|2023-06-25 01:20:00|617.46|609.36|618.81|610.71|618.91|610.81|617.37|609.27|432
1685905200000|2023-06-04 19:00:00|655.11|647.01|654.64|646.54|655.14|647.04|654.61|646.51|150
1687656300000|2023-06-25 01:25:00|618.78|610.68|619.62|611.52|620.19|612.09|618.73|610.63|405
1685905500000|2023-06-04 19:05:00|654.62|646.52|655.5|647.4|655.58|647.48|654.61|646.51|130
1687656600000|2023-06-25 01:30:00|619.66|611.56|618.71|610.61|619.66|611.56|618.67|610.57|301
1685905800000|2023-06-04 19:10:00|655.48|647.38|654.71|646.61|655.51|647.41|654.69|646.59|157
1687656900000|2023-06-25 01:35:00|618.7|610.6|619.34|611.24|619.6|611.5|618.33|610.23|402
1685906100000|2023-06-04 19:15:00|654.66|646.56|654.84|646.74|654.86|646.76|654.63|646.53|73
1687657200000|2023-06-25 01:40:00|619.38|611.28|620.06|611.96|620.06|611.96|619.13|611.03|268
1685906400000|2023-06-04 19:20:00|654.85|646.75|655.52|647.42|655.71|647.61|654.83|646.73|78
1687657500000|2023-06-25 01:45:00|620.05|611.95|619.33|611.23|620.06|611.96|619.31|611.21|254
1687657800000|2023-06-25 01:50:00|619.35|611.25|618.32|610.22|619.36|611.26|618.07|609.97|191
1685906700000|2023-06-04 19:25:00|655.49|647.39|655.96|647.86|656.04|647.94|655.43|647.33|137
1687658100000|2023-06-25 01:55:00|618.35|610.25|618.31|610.21|618.44|610.34|617.52|609.42|310
1685907000000|2023-06-04 19:30:00|656|647.9|655.93|647.83|656.25|648.15|655.85|647.75|120
1687658400000|2023-06-25 02:00:00|618.3|610.2|617.78|609.68|618.31|610.21|617.04|608.94|312
1687658700000|2023-06-25 02:05:00|617.77|609.67|617.68|609.58|618.17|610.07|617.42|609.32|319
1685907300000|2023-06-04 19:35:00|655.94|647.84|656.23|648.13|656.28|648.18|655.94|647.84|46
1687659000000|2023-06-25 02:10:00|617.66|609.56|618.28|610.18|618.32|610.22|617.57|609.47|323
1687659300000|2023-06-25 02:15:00|618.3|610.2|619.17|611.07|619.31|611.21|618.21|610.11|429
1685907600000|2023-06-04 19:40:00|656.25|648.15|656.86|647.26|656.89|648.16|656|647.26|67
1687659600000|2023-06-25 02:20:00|619.18|611.08|618.77|610.67|619.39|611.29|618.46|610.36|422
1685907900000|2023-06-04 19:45:00|656.83|647.23|656.71|647.11|656.88|647.28|656.69|647.09|32
1687659900000|2023-06-25 02:25:00|618.79|610.69|619.05|610.95|619.47|611.37|618.67|610.57|239
1685908200000|2023-06-04 19:50:00|656.69|647.09|656.61|647.01|656.86|647.26|656.59|646.99|51
1687660200000|2023-06-25 02:30:00|619.04|610.94|620.34|612.24|620.56|612.46|618.62|610.52|257
1685908500000|2023-06-04 19:55:00|656.62|647.02|656.84|647.24|656.93|647.33|656.61|647.01|38
1687660500000|2023-06-25 02:35:00|620.37|612.27|620.13|612.03|620.53|612.43|620|611.9|364
1687660800000|2023-06-25 02:40:00|620.07|611.97|620.78|612.68|620.79|612.69|619.7|611.6|371
1685908800000|2023-06-04 20:00:00|656.82|647.22|656.97|647.37|657.05|647.45|656.63|647.03|73
1687661100000|2023-06-25 02:45:00|620.75|612.65|623.88|615.78|623.95|615.85|620.59|612.49|452
1685909100000|2023-06-04 20:05:00|656.99|647.39|657.12|647.52|657.23|647.63|656.95|647.35|60
1687661400000|2023-06-25 02:50:00|623.85|615.75|625.55|617.45|625.65|617.55|623.76|615.66|498
1685909400000|2023-06-04 20:10:00|657.11|647.51|657.31|647.71|657.31|647.71|657.1|647.5|53
1687661700000|2023-06-25 02:55:00|625.59|617.49|623.83|615.73|625.64|617.54|623.81|615.71|488
1685909700000|2023-06-04 20:15:00|657.29|647.69|657.05|647.45|657.3|647.7|656.9|647.3|139
1687662000000|2023-06-25 03:00:00|623.8|615.7|624.88|616.78|625.26|617.16|623.8|615.7|492
1685910000000|2023-06-04 20:20:00|657.03|647.43|656.96|647.36|657.08|647.48|656.91|647.31|40
1687662300000|2023-06-25 03:05:00|624.87|616.77|624.88|616.78|625.52|617.42|624.75|616.65|347
1685910300000|2023-06-04 20:25:00|657.03|647.43|657.02|647.42|657.08|647.48|656.94|647.34|36
1687662600000|2023-06-25 03:10:00|624.9|616.8|623.86|615.76|624.91|616.81|623.83|615.73|470
1685910600000|2023-06-04 20:30:00|657.04|647.44|656.51|646.91|657.14|647.54|656.51|646.91|71
1687662900000|2023-06-25 03:15:00|623.85|615.75|623.28|615.18|624.31|616.21|623.24|615.14|373
1685910900000|2023-06-04 20:35:00|656.55|646.95|656.75|647.15|656.77|647.17|656.51|646.91|43
1687663200000|2023-06-25 03:20:00|623.29|615.19|623.76|615.66|623.76|615.66|623.29|615.19|254
1685911200000|2023-06-04 20:40:00|656.79|647.19|656.77|647.17|656.79|647.19|656.73|647.13|16
1687663500000|2023-06-25 03:25:00|623.73|615.63|623.32|615.22|624.59|616.49|623.32|615.22|383
1685911500000|2023-06-04 20:45:00|656.78|647.18|657.23|647.63|657.23|647.63|656.73|647.13|50
1687663800000|2023-06-25 03:30:00|623.34|615.24|624.12|616.02|624.13|616.03|623.15|615.05|335
1685911800000|2023-06-04 20:50:00|657.21|647.61|657.15|647.55|657.37|647.77|657.15|647.55|49
1687664100000|2023-06-25 03:35:00|624.13|616.03|624.82|616.72|625.1|617|623.98|615.88|284
1685912100000|2023-06-04 20:55:00|657.14|647.54|657|647.4|657.14|647.54|656.77|647.17|106
1687664400000|2023-06-25 03:40:00|624.81|616.71|625.87|617.77|626.01|617.91|624.81|616.71|372
1685912400000|2023-06-04 21:00:00|656.99|647.39|656.83|647.23|657.03|647.43|656.7|647.1|116
1687664700000|2023-06-25 03:45:00|625.89|617.79|626.44|618.34|626.54|618.44|625.63|617.53|305
1685912700000|2023-06-04 21:05:00|656.81|647.21|657.32|647.72|657.37|647.77|656.81|647.21|89
1687665000000|2023-06-25 03:50:00|626.45|618.35|627.08|618.98|627.72|619.62|626.38|618.28|498
1685913000000|2023-06-04 21:10:00|657.3|647.7|657.17|647.57|657.39|647.79|657.13|647.53|127
1687665300000|2023-06-25 03:55:00|627.1|619|627.33|619.23|627.5|619.4|627|618.9|298
1685913300000|2023-06-04 21:15:00|657.15|647.55|657.32|647.72|657.46|647.86|657.15|647.55|60
1687665600000|2023-06-25 04:00:00|627.34|619.24|627.18|619.08|627.44|619.34|626.65|618.55|439
1685913600000|2023-06-04 21:20:00|657.31|647.71|656.23|648.13|657.32|648.26|656.19|647.33|122
1687665900000|2023-06-25 04:05:00|627.14|619.04|625.69|617.59|627.14|619.04|625.59|617.49|371
1685913900000|2023-06-04 21:25:00|656.21|648.11|656.1|648|656.31|648.21|656|647.9|77
1687666200000|2023-06-25 04:10:00|625.71|617.61|626.51|618.41|626.55|618.45|625.69|617.59|413
1685914200000|2023-06-04 21:30:00|656.07|647.97|654.86|646.76|656.15|648.05|654.79|646.69|230
1687666500000|2023-06-25 04:15:00|626.48|618.38|626.92|618.82|626.93|618.83|626.31|618.21|256
1685914500000|2023-06-04 21:35:00|654.84|646.74|654.94|646.84|654.97|646.87|654.43|646.33|154
1687666800000|2023-06-25 04:20:00|626.9|618.8|627.1|619|627.15|619.05|626.65|618.55|303
1685914800000|2023-06-04 21:40:00|654.99|646.89|654.94|646.84|655.1|647|654.87|646.77|54
1687667100000|2023-06-25 04:25:00|627.15|619.05|627.39|619.29|627.41|619.31|626.43|618.33|398
1685915100000|2023-06-04 21:45:00|654.92|646.82|654.52|646.42|654.92|646.82|654.47|646.37|94
1687667400000|2023-06-25 04:30:00|627.38|619.28|627.12|619.02|627.7|619.6|627.12|619.02|376
1685915400000|2023-06-04 21:50:00|654.54|646.44|654.72|646.62|654.82|646.72|654.41|646.31|29
1687667700000|2023-06-25 04:35:00|627.13|619.03|627.34|619.24|627.65|619.55|626.68|618.58|419
1685915700000|2023-06-04 21:55:00|654.78|646.68|654.95|646.85|654.96|646.86|654.47|646.37|64
1687668000000|2023-06-25 04:40:00|627.33|619.23|625.43|617.33|627.86|619.76|624.95|616.85|441
1687668300000|2023-06-25 04:45:00|625.42|617.32|624.87|616.77|626.37|618.27|624.78|616.68|441
1685916000000|2023-06-04 22:00:00|654.96|646.86|655.76|647.66|655.96|647.86|654.93|646.83|201
1687668600000|2023-06-25 04:50:00|624.86|616.76|624.47|616.37|625.41|617.31|624.09|615.99|450
1685916300000|2023-06-04 22:05:00|655.79|647.69|656.31|648.21|656.35|648.25|655.64|647.54|96
1687668900000|2023-06-25 04:55:00|624.48|616.38|624.77|616.67|625.39|617.29|624.15|616.05|366
1685916600000|2023-06-04 22:10:00|656.3|648.2|655.97|647.87|656.4|648.3|655.47|647.37|177
1685916900000|2023-06-04 22:15:00|655.96|647.86|656.36|648.26|656.89|648.79|655.52|647.42|468
1687669200000|2023-06-25 05:00:00|624.76|616.66|624.47|616.37|624.95|616.85|624.46|616.36|345
1685917200000|2023-06-04 22:20:00|656.37|648.27|656.53|648.43|656.69|648.59|655.67|647.57|375
1687669500000|2023-06-25 05:05:00|624.46|616.36|622.62|614.52|624.72|616.62|621.83|613.73|456
1685917500000|2023-06-04 22:25:00|656.54|648.44|655.09|646.99|656.81|648.71|654.65|646.55|428
1687669800000|2023-06-25 05:10:00|622.61|614.51|623.29|615.19|623.66|615.56|622.57|614.47|451
1685917800000|2023-06-04 22:30:00|655.11|647.01|654.58|646.48|655.53|647.43|654.35|646.25|377
1687670100000|2023-06-25 05:15:00|623.31|615.21|622.06|613.96|624.15|616.05|621.86|613.76|360
1685918100000|2023-06-04 22:35:00|654.54|646.44|656.2|648.1|656.21|648.11|654.43|646.33|290
1687670400000|2023-06-25 05:20:00|622.05|613.95|623.86|615.76|624.21|616.11|621.93|613.83|362
1685918400000|2023-06-04 22:40:00|656.19|648.09|656.09|647.99|656.57|648.47|656.09|647.99|183
1687670700000|2023-06-25 05:25:00|623.85|615.75|624.51|616.41|624.53|616.43|623.8|615.7|343
1685918700000|2023-06-04 22:45:00|656.1|648|656.85|648.75|656.98|648.88|655.65|647.55|224
1687671000000|2023-06-25 05:30:00|624.55|616.45|625.86|617.76|625.96|617.86|624.55|616.45|351
1685919000000|2023-06-04 22:50:00|656.87|648.77|656.64|648.54|657.08|648.98|656.25|648.15|224
1687671300000|2023-06-25 05:35:00|625.87|617.77|627.61|619.51|627.66|619.56|625.87|617.77|389
1687671600000|2023-06-25 05:40:00|627.59|619.49|628.41|620.31|628.87|620.77|627.5|619.4|363
1685919300000|2023-06-04 22:55:00|656.66|648.56|655.74|647.64|656.89|648.79|655.62|647.52|253
1687671900000|2023-06-25 05:45:00|628.43|620.33|628.63|620.53|628.65|620.55|627.96|619.86|382
1685919600000|2023-06-04 23:00:00|655.75|647.65|655.32|647.22|655.95|647.85|655.24|647.14|211
1687672200000|2023-06-25 05:50:00|628.61|620.51|629.29|621.19|629.32|621.22|628.32|620.22|342
1685919900000|2023-06-04 23:05:00|655.31|647.21|655.16|647.06|655.46|647.36|654.73|646.63|144
1687672500000|2023-06-25 05:55:00|629.3|621.2|629.12|621.02|629.71|621.61|628.75|620.65|227
1685920200000|2023-06-04 23:10:00|655.17|647.07|655.45|647.35|655.53|647.43|654.92|646.82|104
1687672800000|2023-06-25 06:00:00|629.14|621.04|627.6|619.5|629.3|621.2|627.17|619.07|502
1685920500000|2023-06-04 23:15:00|655.47|647.37|654.45|646.35|655.53|647.43|654.43|646.33|96
1687673100000|2023-06-25 06:05:00|627.61|619.51|627.86|619.76|628.85|620.75|627.07|618.97|478
1685920800000|2023-06-04 23:20:00|654.37|646.27|652.52|644.42|654.58|646.48|652.37|644.27|329
1687673400000|2023-06-25 06:10:00|627.87|619.77|629.59|621.49|629.64|621.54|627.87|619.77|318
1685921100000|2023-06-04 23:25:00|652.51|644.41|650.5|642.4|652.53|644.43|650.44|642.34|513
1687673700000|2023-06-25 06:15:00|629.61|621.51|629.78|621.68|629.83|621.73|629.44|621.34|328
1685921400000|2023-06-04 23:30:00|650.47|642.37|651.41|643.31|651.58|643.48|650.22|642.12|297
1687674000000|2023-06-25 06:20:00|629.76|621.66|630.98|622.88|631.26|623.16|629.72|621.62|533
1685921700000|2023-06-04 23:35:00|651.46|643.36|651.39|643.29|651.89|643.79|651.1|643|210
1687674300000|2023-06-25 06:25:00|630.97|622.87|633.29|625.19|633.31|625.21|630.97|622.87|480
1685922000000|2023-06-04 23:40:00|651.41|643.31|651.76|643.66|651.76|643.66|651.2|643.1|118
1687674600000|2023-06-25 06:30:00|633.27|625.17|634.74|626.64|634.92|626.82|633.1|625|441
1685922300000|2023-06-04 23:45:00|651.71|643.61|649.65|641.55|651.71|643.61|648.87|640.77|524
1687674900000|2023-06-25 06:35:00|634.76|626.66|635.87|627.77|636.58|628.48|634.71|626.61|492
1685922600000|2023-06-04 23:50:00|649.66|641.56|649.09|640.99|649.66|641.56|648.88|640.78|231
1687675200000|2023-06-25 06:40:00|635.89|627.79|634.68|626.58|636.03|627.93|634.28|626.18|437
1685922900000|2023-06-04 23:55:00|649.08|640.98|649.21|641.11|649.62|641.52|648.65|640.55|269
1687675500000|2023-06-25 06:45:00|634.71|626.61|634.86|626.76|635.15|627.05|633.4|625.3|575
1685923200000|2023-06-05 00:00:00|649.2|641.1|648.92|640.82|649.46|641.36|648.43|640.33|377
1687675800000|2023-06-25 06:50:00|634.89|626.79|635.67|627.57|635.96|627.86|634.54|626.44|400
1685923500000|2023-06-05 00:05:00|648.94|640.84|650.41|642.31|650.42|642.32|648.5|640.4|339
1687676100000|2023-06-25 06:55:00|635.66|627.56|634.58|626.48|637.44|629.34|634.53|626.43|518
1685923800000|2023-06-05 00:10:00|650.43|642.33|650.63|642.53|650.85|642.75|650.27|642.17|243
1687676400000|2023-06-25 07:00:00|634.57|626.47|632.1|624|634.61|626.51|631.13|623.03|425
1685924100000|2023-06-05 00:15:00|650.64|642.54|649.84|641.74|650.73|642.63|649.28|641.18|380
1687676700000|2023-06-25 07:05:00|632.13|624.03|633.12|625.02|633.25|625.15|631.9|623.8|456
1685924400000|2023-06-05 00:20:00|649.87|641.77|651.91|643.81|651.93|643.83|649.07|640.97|394
1687677000000|2023-06-25 07:10:00|633.11|625.01|632.68|624.58|633.17|625.07|632.19|624.09|359
1685924700000|2023-06-05 00:25:00|651.92|643.82|652.72|644.62|652.84|644.74|651.66|643.56|244
1687677300000|2023-06-25 07:15:00|632.67|624.57|630.47|622.37|632.72|624.62|630.04|621.94|477
1685925000000|2023-06-05 00:30:00|652.82|644.72|652.55|644.45|652.82|644.72|651.93|643.83|239
1687677600000|2023-06-25 07:20:00|630.42|622.32|628.8|620.7|630.82|622.72|627.94|619.84|751
1685925300000|2023-06-05 00:35:00|652.57|644.47|653.12|645.02|653.2|645.1|652.46|644.36|184
1687677900000|2023-06-25 07:25:00|628.85|620.75|630.17|622.07|630.43|622.33|628.84|620.74|413
1685925600000|2023-06-05 00:40:00|653.13|645.03|651.74|643.64|653.14|645.04|650.78|642.68|317
1687678200000|2023-06-25 07:30:00|630.16|622.06|629.34|621.24|630.44|622.34|627.85|619.75|508
1685925900000|2023-06-05 00:45:00|651.78|643.68|650.22|642.12|651.78|643.68|648.14|640.04|641
1687678500000|2023-06-25 07:35:00|629.33|621.23|629.74|621.64|629.89|621.79|629.15|621.05|397
1685926200000|2023-06-05 00:50:00|650.19|642.09|650.03|641.93|650.3|642.2|649.25|641.15|472
1687678800000|2023-06-25 07:40:00|629.85|621.75|629.91|621.81|630.05|621.95|629.51|621.41|256
1685926500000|2023-06-05 00:55:00|650.05|641.95|649.54|641.44|650.05|641.95|648.71|640.61|433
1687679100000|2023-06-25 07:45:00|630.03|621.93|631.46|623.36|631.5|623.4|629.93|621.83|331
1687679400000|2023-06-25 07:50:00|631.47|623.37|632.31|624.21|632.67|624.57|631.2|623.1|329
1685926800000|2023-06-05 01:00:00|649.49|641.39|649.16|641.06|649.57|641.47|648.25|640.15|387
1687679700000|2023-06-25 07:55:00|632.29|624.19|633.63|625.53|633.71|625.61|632.26|624.16|292
1685927100000|2023-06-05 01:05:00|649.24|641.14|649.1|641|649.26|641.16|648.82|640.72|200
1687680000000|2023-06-25 08:00:00|633.65|625.55|633.61|625.51|633.79|625.69|632.42|624.32|482
1685927400000|2023-06-05 01:10:00|649.14|641.04|648.07|639.97|649.43|641.33|647.29|639.19|436
1687680300000|2023-06-25 08:05:00|633.63|625.53|631.9|623.8|633.64|625.54|631.89|623.79|357
1685927700000|2023-06-05 01:15:00|648.11|640.01|646.97|638.87|648.16|640.06|645.67|637.57|594
1687680600000|2023-06-25 08:10:00|631.86|623.76|632|623.9|632.13|624.03|631.38|623.28|356
1685928000000|2023-06-05 01:20:00|647.18|639.08|647.09|638.99|647.35|639.25|646.58|638.48|322
1687680900000|2023-06-25 08:15:00|631.99|623.89|640.29|632.19|640.44|632.34|631.5|623.4|567
1685928300000|2023-06-05 01:25:00|647.08|638.98|647.46|639.36|647.48|639.38|646.9|638.8|158
1687681200000|2023-06-25 08:20:00|640.28|632.18|638.12|630.02|640.29|632.19|637.79|629.69|585
1685928600000|2023-06-05 01:30:00|647.44|639.34|647.06|638.96|647.52|639.42|646.65|638.55|166
1687681500000|2023-06-25 08:25:00|638.1|630|637.93|629.83|638.22|630.12|637.09|628.99|429
1685928900000|2023-06-05 01:35:00|647.05|638.95|646.69|638.59|647.05|638.95|646.49|638.39|97
1687681800000|2023-06-25 08:30:00|637.91|629.81|639.41|631.31|639.41|631.31|637.36|629.26|453
1685929200000|2023-06-05 01:40:00|646.7|638.6|646.2|638.1|646.77|638.67|645.97|637.87|162
1687682100000|2023-06-25 08:35:00|639.4|631.3|639.49|631.39|640.86|632.76|639|630.9|487
1685929500000|2023-06-05 01:45:00|646.17|638.07|647.53|639.43|647.59|639.49|646.03|637.93|278
1687682400000|2023-06-25 08:40:00|639.46|631.36|636.78|628.68|639.46|631.36|636.75|628.65|547
1685929800000|2023-06-05 01:50:00|647.57|639.47|647.54|639.44|647.78|639.68|647.26|639.16|226
1687682700000|2023-06-25 08:45:00|636.75|628.65|637.04|628.94|637.37|629.27|636.39|628.29|492
1685930100000|2023-06-05 01:55:00|647.52|639.42|648.28|640.18|648.4|640.3|647.4|639.3|172
1687683000000|2023-06-25 08:50:00|637|628.9|638.44|630.34|638.61|630.51|637|628.9|412
1685930400000|2023-06-05 02:00:00|648.26|640.16|648.42|640.32|648.59|640.49|648.05|639.95|232
1687683300000|2023-06-25 08:55:00|638.43|630.33|639.22|631.12|639.25|631.15|638.1|630|334
1685930700000|2023-06-05 02:05:00|648.38|640.28|648.65|640.55|648.73|640.63|648.32|640.22|143
1687683600000|2023-06-25 09:00:00|639.24|631.14|639.14|631.04|640.09|631.99|639.02|630.92|366
1685931000000|2023-06-05 02:10:00|648.66|640.56|648.28|640.18|648.88|640.78|648.15|640.05|122
1687683900000|2023-06-25 09:05:00|639.13|631.03|638.56|630.46|639.52|631.42|637.84|629.74|493
1685931300000|2023-06-05 02:15:00|648.29|640.19|648.08|639.98|648.37|640.27|647.82|639.72|101
1687684200000|2023-06-25 09:10:00|638.57|630.47|639.62|631.52|640.12|632.02|638.02|629.92|380
1685931600000|2023-06-05 02:20:00|648.1|640|648.01|639.91|648.26|640.16|647.92|639.82|85
1687684500000|2023-06-25 09:15:00|639.64|631.54|640.73|632.63|641.91|633.81|639.62|631.52|243
1685931900000|2023-06-05 02:25:00|648.11|640.01|648.6|640.5|648.6|640.5|647.83|639.73|88
1687684800000|2023-06-25 09:20:00|640.77|632.67|635.26|627.16|640.78|632.68|634.62|626.52|795
1685932200000|2023-06-05 02:30:00|648.55|640.45|647.71|639.61|648.55|640.45|647.71|639.61|72
1687685100000|2023-06-25 09:25:00|635.22|627.12|635.34|627.24|635.99|627.89|634.62|626.52|597
1685932500000|2023-06-05 02:35:00|647.62|639.52|646.87|638.77|648.18|640.08|646.64|638.54|162
1687685400000|2023-06-25 09:30:00|635.35|627.25|637.13|629.03|637.28|629.18|634.53|626.43|547
1685932800000|2023-06-05 02:40:00|646.82|638.72|646.61|638.51|646.9|638.8|646.35|638.25|137
1687685700000|2023-06-25 09:35:00|637.14|629.04|637.62|629.52|637.93|629.83|637.02|628.92|443
1685933100000|2023-06-05 02:45:00|646.58|638.48|645.77|637.67|646.69|638.59|644.97|636.87|376
1687686000000|2023-06-25 09:40:00|637.6|629.5|636.35|628.25|638.03|629.93|636.17|628.07|383
1685933400000|2023-06-05 02:50:00|645.75|637.65|644.04|635.94|645.79|637.69|644.03|635.93|313
1687686300000|2023-06-25 09:45:00|636.36|628.26|637.91|629.81|638.13|630.03|636.07|627.97|438
1685933700000|2023-06-05 02:55:00|643.96|635.86|642.97|634.87|644.26|636.16|642.15|634.05|683
1687686600000|2023-06-25 09:50:00|637.87|629.77|639.47|631.37|639.57|631.47|637.8|629.7|471
1685934000000|2023-06-05 03:00:00|642.98|634.88|641.66|633.56|642.99|634.89|640.73|632.63|729
1687686900000|2023-06-25 09:55:00|639.43|631.33|639.42|631.32|640|631.9|639.22|631.12|363
1685934300000|2023-06-05 03:05:00|641.65|633.55|641.5|633.4|641.88|633.78|640.88|632.78|362
1687687200000|2023-06-25 10:00:00|639.44|631.34|640.3|632.2|641.33|633.23|639.23|631.13|438
1685934600000|2023-06-05 03:10:00|641.44|633.34|641.16|633.06|641.51|633.41|640.35|632.25|410
1687687500000|2023-06-25 10:05:00|640.33|632.23|640.63|632.53|641.08|632.98|640.27|632.17|298
1685934900000|2023-06-05 03:15:00|641.13|633.03|642.04|633.94|642.06|633.96|640.32|632.22|430
1687687800000|2023-06-25 10:10:00|640.69|632.59|639.17|631.07|640.82|632.72|638.72|630.62|452
1685935200000|2023-06-05 03:20:00|642.01|633.91|643.19|635.09|643.21|635.11|641.54|633.44|347
1687688100000|2023-06-25 10:15:00|639.19|631.09|638.36|630.26|639.35|631.25|638.29|630.19|412
1685935500000|2023-06-05 03:25:00|643.21|635.11|642.45|634.35|643.21|635.11|641.73|633.63|277
1687688400000|2023-06-25 10:20:00|638.42|630.32|637.02|628.92|639.11|631.01|636.99|628.89|588
1685935800000|2023-06-05 03:30:00|642.43|634.33|641.46|633.36|642.43|634.33|641.29|633.19|227
1687688700000|2023-06-25 10:25:00|637.01|628.91|637.57|629.47|637.99|629.89|636.98|628.88|475
1685936100000|2023-06-05 03:35:00|641.45|633.35|640.64|632.54|641.54|633.44|640.35|632.25|186
1687689000000|2023-06-25 10:30:00|637.55|629.45|637.13|629.03|637.61|629.51|635.82|627.72|541
1685936400000|2023-06-05 03:40:00|640.63|632.53|641.31|633.21|641.31|633.21|640.46|632.36|136
1687689300000|2023-06-25 10:35:00|637.12|629.02|637.96|629.86|638.12|630.02|637.12|629.02|443
1685936700000|2023-06-05 03:45:00|641.18|633.08|640.26|632.16|641.26|633.16|639.66|631.56|310
1687689600000|2023-06-25 10:40:00|637.97|629.87|638.38|630.28|638.77|630.67|637.35|629.25|332
1685937000000|2023-06-05 03:50:00|640.27|632.17|639.87|631.77|640.28|632.18|639.68|631.58|183
1687689900000|2023-06-25 10:45:00|638.37|630.27|637.33|629.23|638.5|630.4|637.11|629.01|396
1687690200000|2023-06-25 10:50:00|637.34|629.24|636.28|628.18|637.64|629.54|635.56|627.46|389
1685937300000|2023-06-05 03:55:00|639.9|631.8|640.24|632.14|640.31|632.21|639.55|631.45|248
1687690500000|2023-06-25 10:55:00|636.29|628.19|634.59|626.49|636.29|628.19|633.87|625.77|463
1687690800000|2023-06-25 11:00:00|634.58|626.48|634.05|625.95|635.7|627.6|633.82|625.72|495
1685937600000|2023-06-05 04:00:00|640.23|632.13|640.45|632.35|640.45|632.35|639.24|631.14|259
1687691100000|2023-06-25 11:05:00|634.04|625.94|634.8|626.7|634.97|626.87|633.88|625.78|402
1685937900000|2023-06-05 04:05:00|640.48|632.38|641.08|632.98|641.28|633.18|640.45|632.35|125
1687691400000|2023-06-25 11:10:00|634.78|626.68|635.1|627|635.17|627.07|634.75|626.65|250
1687691700000|2023-06-25 11:15:00|635.16|627.06|634.78|626.68|635.16|627.06|633.97|625.87|320
1685938200000|2023-06-05 04:10:00|641.09|632.99|641.73|633.63|641.73|633.63|640.89|632.79|151
1687692000000|2023-06-25 11:20:00|634.77|626.67|636.32|628.22|636.32|628.22|634.76|626.66|285
1687692300000|2023-06-25 11:25:00|636.34|628.24|635.61|627.51|636.34|628.24|635.52|627.42|301
1685938500000|2023-06-05 04:15:00|641.74|633.64|642.02|633.92|642.18|634.08|641.35|633.25|186
1687692600000|2023-06-25 11:30:00|635.6|627.5|634.8|626.7|635.61|627.51|634.7|626.6|334
1685938800000|2023-06-05 04:20:00|641.99|633.89|641.85|633.75|642.01|633.91|641.47|633.37|185
1687692900000|2023-06-25 11:35:00|634.81|626.71|634.43|626.33|635.33|627.23|633.98|625.88|344
1687693200000|2023-06-25 11:40:00|634.4|626.3|634.42|626.32|634.48|626.38|633.45|625.35|249
1685939100000|2023-06-05 04:25:00|641.87|633.77|642.17|634.07|642.2|634.1|641.54|633.44|95
1687693500000|2023-06-25 11:45:00|634.43|626.33|635.13|627.03|635.39|627.29|634.43|626.33|228
1687693800000|2023-06-25 11:50:00|635.15|627.05|634.85|626.75|635.53|627.43|634.73|626.63|190
1685939400000|2023-06-05 04:30:00|642.11|634.01|642.7|634.6|642.8|634.7|641.98|633.88|115
1687694100000|2023-06-25 11:55:00|634.86|626.76|635.83|627.73|635.94|627.84|634.82|626.72|368
1685939700000|2023-06-05 04:35:00|642.6|634.5|642.55|634.45|642.65|634.55|642.3|634.2|91
1687694400000|2023-06-25 12:00:00|635.84|627.74|635.26|627.16|635.86|627.76|634.8|626.7|415
1687694700000|2023-06-25 12:05:00|635.28|627.18|635.07|626.97|635.96|627.86|635.01|626.91|376
1685940000000|2023-06-05 04:40:00|642.56|634.46|642.81|634.71|642.94|634.84|642.46|634.36|93
1687695000000|2023-06-25 12:10:00|635.06|626.96|634.29|626.19|635.06|626.96|633.85|625.75|335
1687695300000|2023-06-25 12:15:00|634.3|626.2|633.41|625.31|634.4|626.3|632.23|624.13|478
1685940300000|2023-06-05 04:45:00|642.96|634.86|642.38|634.28|642.96|634.86|642.28|634.18|130
1687695600000|2023-06-25 12:20:00|633.35|625.25|633.96|625.86|633.96|625.86|633.11|625.01|404
1685940600000|2023-06-05 04:50:00|642.39|634.29|642.53|634.43|642.87|634.77|641.7|633.6|189
1687695900000|2023-06-25 12:25:00|633.97|625.87|633.86|625.76|634.11|626.01|633.57|625.47|261
1685940900000|2023-06-05 04:55:00|642.51|634.41|642.93|634.83|642.95|634.85|642.22|634.12|110
1687696200000|2023-06-25 12:30:00|633.87|625.77|633.1|625|633.99|625.89|632.71|624.61|318
1685941200000|2023-06-05 05:00:00|642.9|634.8|642.03|633.93|642.9|634.8|641.91|633.81|104
1687696500000|2023-06-25 12:35:00|633.09|624.99|633.75|625.65|634.2|626.1|632.84|624.74|407
1685941500000|2023-06-05 05:05:00|642.04|633.94|641.37|633.27|642.04|633.94|641.25|633.15|191
1687696800000|2023-06-25 12:40:00|633.69|625.59|633.49|625.39|633.69|625.59|632.52|624.42|327
1685941800000|2023-06-05 05:10:00|641.32|633.22|640.81|632.71|641.56|633.46|640.39|632.29|232
1687697100000|2023-06-25 12:45:00|633.46|625.36|633.96|625.86|634.22|626.12|632.78|624.68|346
1685942100000|2023-06-05 05:15:00|640.8|632.7|641.27|633.17|641.61|633.51|640.47|632.37|218
1687697400000|2023-06-25 12:50:00|633.92|625.82|634.81|626.71|635.07|626.97|633.92|625.82|263
1685942400000|2023-06-05 05:20:00|641.35|633.25|642.35|634.25|642.42|634.32|641.15|633.05|218
1687697700000|2023-06-25 12:55:00|634.82|626.72|633.96|625.86|635.11|627.01|633.96|625.86|290
1685942700000|2023-06-05 05:25:00|642.31|634.21|642.61|634.51|642.81|634.71|641.95|633.85|159
1687698000000|2023-06-25 13:00:00|633.98|625.88|633.41|625.31|634.46|626.36|633.11|625.01|348
1685943000000|2023-06-05 05:30:00|642.56|634.46|642.47|634.37|642.85|634.75|642.47|634.37|269
1687698300000|2023-06-25 13:05:00|633.43|625.33|630.8|622.7|633.47|625.37|630.8|622.7|415
1685943300000|2023-06-05 05:35:00|642.48|634.38|642.35|634.25|642.58|634.48|642.02|633.92|138
1687698600000|2023-06-25 13:10:00|630.83|622.73|630.1|622|631.55|623.45|628.53|620.43|687
1685943600000|2023-06-05 05:40:00|642.37|634.27|642.58|634.48|642.65|634.55|642.14|634.04|101
1687698900000|2023-06-25 13:15:00|630.08|621.98|629.32|621.22|630.2|622.1|628.37|620.27|559
1685943900000|2023-06-05 05:45:00|642.57|634.47|643.47|635.37|643.51|635.41|642.32|634.22|214
1687699200000|2023-06-25 13:20:00|629.25|621.15|628.83|620.73|629.65|621.55|628.81|620.71|395
1685944200000|2023-06-05 05:50:00|643.45|635.35|643.12|635.02|643.45|635.35|643.11|635.01|142
1687699500000|2023-06-25 13:25:00|628.84|620.74|626.29|618.19|628.84|620.74|625.49|617.39|776
1685944500000|2023-06-05 05:55:00|643.11|635.01|643.35|635.25|643.46|635.36|642.9|634.8|170
1687699800000|2023-06-25 13:30:00|626.25|618.15|624.06|615.96|627.41|619.31|623.92|615.82|596
1687700100000|2023-06-25 13:35:00|624.05|615.95|626.01|617.91|626.02|617.92|623.48|615.38|729
1685944800000|2023-06-05 06:00:00|643.3|635.2|642.66|634.56|643.32|635.22|642.58|634.48|154
1687700400000|2023-06-25 13:40:00|626|617.9|627.05|618.95|627.16|619.06|625.94|617.84|490
1685945100000|2023-06-05 06:05:00|642.67|634.57|642.85|634.75|642.99|634.89|642.66|634.56|88
1687700700000|2023-06-25 13:45:00|627.03|618.93|627.99|619.89|628.31|620.21|626.97|618.87|464
1685945400000|2023-06-05 06:10:00|642.7|634.6|642.48|634.38|642.81|634.71|642.46|634.36|56
1687701000000|2023-06-25 13:50:00|628.08|619.98|627.31|619.21|628.09|619.99|626.56|618.46|484
1685945700000|2023-06-05 06:15:00|642.46|634.36|641.99|633.89|642.46|634.36|641.97|633.87|135
1687701300000|2023-06-25 13:55:00|627.33|619.23|627.9|619.8|628.05|619.95|626.76|618.66|416
1685946000000|2023-06-05 06:20:00|642|633.9|642.52|634.42|642.57|634.47|641.76|633.66|142
1687701600000|2023-06-25 14:00:00|627.91|619.81|628.87|620.77|628.9|620.8|626.7|618.6|579
1685946300000|2023-06-05 06:25:00|642.51|634.41|642.8|634.7|642.8|634.7|642.3|634.2|83
1687701900000|2023-06-25 14:05:00|628.89|620.79|627.54|619.44|629.22|621.12|626.93|618.83|513
1685946600000|2023-06-05 06:30:00|642.81|634.71|642.09|633.99|642.99|634.89|642.09|633.99|136
1687702200000|2023-06-25 14:10:00|627.55|619.45|628.18|620.08|628.19|620.09|627.41|619.31|431
1685946900000|2023-06-05 06:35:00|642.06|633.96|641.99|633.89|642.19|634.09|641.7|633.6|139
1687702500000|2023-06-25 14:15:00|628.16|620.06|628.73|620.63|628.77|620.67|627.32|619.22|398
1685947200000|2023-06-05 06:40:00|641.9|633.8|642.32|634.22|642.37|634.27|641.61|633.51|129
1687702800000|2023-06-25 14:20:00|628.71|620.61|629.93|621.83|630.01|621.91|628.71|620.61|318
1685947500000|2023-06-05 06:45:00|642.29|634.19|641.98|633.88|642.29|634.19|641.77|633.67|116
1687703100000|2023-06-25 14:25:00|629.97|621.87|629.56|621.46|630.23|622.13|629.26|621.16|367
1685947800000|2023-06-05 06:50:00|642|633.9|642.87|634.77|643.02|634.92|641.95|633.85|112
1687703400000|2023-06-25 14:30:00|629.57|621.47|629.85|621.75|629.95|621.85|629.43|621.33|312
1685948100000|2023-06-05 06:55:00|642.88|634.78|642.12|634.02|643.29|635.19|642.07|633.97|150
1687703700000|2023-06-25 14:35:00|629.84|621.74|629.63|621.53|630.06|621.96|629.23|621.13|401
1687704000000|2023-06-25 14:40:00|629.64|621.54|627.71|619.61|629.64|621.54|627.68|619.58|494
1685948400000|2023-06-05 07:00:00|642.17|634.07|642.72|634.62|642.88|634.78|641.98|633.88|135
1687704300000|2023-06-25 14:45:00|627.74|619.64|626.15|618.05|627.79|619.69|625.76|617.66|691
1685948700000|2023-06-05 07:05:00|642.7|634.6|642.95|634.85|643.07|634.97|642.4|634.3|180
1687704600000|2023-06-25 14:50:00|626.16|618.06|626.17|618.07|626.72|618.62|625.63|617.53|691
1685949000000|2023-06-05 07:10:00|642.92|634.82|643.34|635.24|643.46|635.36|642.91|634.81|144
1687704900000|2023-06-25 14:55:00|626.11|618.01|623.38|615.28|626.17|618.07|622.83|614.73|643
1685949300000|2023-06-05 07:15:00|643.3|635.2|643.26|635.16|643.31|635.21|642.41|634.31|136
1687705200000|2023-06-25 15:00:00|623.36|615.26|623.67|615.57|623.84|615.74|621|612.9|850
1685949600000|2023-06-05 07:20:00|643.24|635.14|643.13|635.03|643.3|635.2|643|634.9|55
1687705500000|2023-06-25 15:05:00|623.68|615.58|624.2|616.1|624.99|616.89|623.21|615.11|732
1685949900000|2023-06-05 07:25:00|643.08|634.98|643.62|635.52|643.62|635.52|643.08|634.98|96
1687705800000|2023-06-25 15:10:00|624.16|616.06|624.27|616.17|624.88|616.78|623.18|615.08|558
1685950200000|2023-06-05 07:30:00|643.58|635.48|643.37|635.27|643.8|635.7|642.99|634.89|146
1687706100000|2023-06-25 15:15:00|624.26|616.16|624.08|615.98|624.49|616.39|623.63|615.53|547
1685950500000|2023-06-05 07:35:00|643.51|635.41|643.4|635.3|643.51|635.41|643.11|635.01|118
1687706400000|2023-06-25 15:20:00|624.07|615.97|623.66|615.56|624.09|615.99|623.38|615.28|519
1685950800000|2023-06-05 07:40:00|643.41|635.31|643.47|635.37|643.49|635.39|643.33|635.23|77
1687706700000|2023-06-25 15:25:00|623.65|615.55|623.79|615.69|624.14|616.04|623.5|615.4|420
1685951100000|2023-06-05 07:45:00|643.44|635.34|643.69|635.59|643.96|635.86|643.4|635.3|225
1687707000000|2023-06-25 15:30:00|623.78|615.68|623.47|615.37|624.09|615.99|622.85|614.75|407
1685951400000|2023-06-05 07:50:00|643.66|635.56|643.93|635.83|644.14|636.04|643.64|635.54|158
1687707300000|2023-06-25 15:35:00|623.49|615.39|623.2|615.1|623.8|615.7|623.08|614.98|343
1685951700000|2023-06-05 07:55:00|643.88|635.78|644.08|635.98|644.11|636.01|643.88|635.78|33
1687707600000|2023-06-25 15:40:00|623.24|615.14|622.94|614.84|623.64|615.54|622.5|614.4|415
1685952000000|2023-06-05 08:00:00|644.07|635.97|644|635.9|644.16|636.06|643.95|635.85|91
1687707900000|2023-06-25 15:45:00|622.95|614.85|624.3|616.2|624.31|616.21|622.17|614.07|476
1685952300000|2023-06-05 08:05:00|644.03|635.93|643.8|635.7|644.07|635.97|643.61|635.51|98
1687708200000|2023-06-25 15:50:00|624.31|616.21|623.52|615.42|624.53|616.43|623.12|615.02|447
1685952600000|2023-06-05 08:10:00|643.89|635.79|644.01|635.91|644.18|636.08|643.83|635.73|59
1687708500000|2023-06-25 15:55:00|623.51|615.41|623.85|615.75|624.2|616.1|623.04|614.94|370
1685952900000|2023-06-05 08:15:00|643.96|635.86|643.95|635.85|644|635.9|643.75|635.65|69
1687708800000|2023-06-25 16:00:00|623.89|615.79|624.27|616.17|624.47|616.37|622.94|614.84|556
1687709100000|2023-06-25 16:05:00|624.28|616.18|626.3|618.2|626.63|618.53|624.26|616.16|567
1685953200000|2023-06-05 08:20:00|643.94|635.84|643.73|635.63|643.94|635.84|643.67|635.57|87
1687709400000|2023-06-25 16:10:00|626.31|618.21|623.27|615.17|626.38|618.28|622.46|614.36|638
1687709700000|2023-06-25 16:15:00|623.31|615.21|624.68|616.58|625.37|617.27|622.43|614.33|661
1685953500000|2023-06-05 08:25:00|643.81|635.71|644.05|635.95|644.05|635.95|643.78|635.68|65
1687710000000|2023-06-25 16:20:00|624.66|616.56|623.39|615.29|624.73|616.63|623.33|615.23|462
1685953800000|2023-06-05 08:30:00|644.03|635.93|643.97|635.87|644.3|636.2|643.94|635.84|79
1687710300000|2023-06-25 16:25:00|623.36|615.26|624.17|616.07|624.26|616.16|623.2|615.1|464
1687710600000|2023-06-25 16:30:00|624.16|616.06|625.15|617.05|625.15|617.05|623.37|615.27|510
1685954100000|2023-06-05 08:35:00|643.98|635.88|644.22|636.12|644.22|636.12|643.81|635.71|35
1687710900000|2023-06-25 16:35:00|625.14|617.04|625.73|617.63|626.19|618.09|624.57|616.47|461
1685954400000|2023-06-05 08:40:00|644.17|636.07|643.89|635.79|644.22|636.12|643.75|635.65|43
1687711200000|2023-06-25 16:40:00|625.71|617.61|626.43|618.33|626.43|618.33|625.36|617.26|428
1687711500000|2023-06-25 16:45:00|626.42|618.32|626.36|618.26|626.87|618.77|625.5|617.4|309
1685954700000|2023-06-05 08:45:00|643.88|635.78|643.29|635.19|643.91|635.81|643.14|635.04|123
1687711800000|2023-06-25 16:50:00|626.35|618.25|626.31|618.21|626.84|618.74|625.49|617.39|385
1687712100000|2023-06-25 16:55:00|626.3|618.2|626.07|617.97|626.3|618.2|625.34|617.24|291
1685955000000|2023-06-05 08:50:00|643.28|635.18|643.34|635.24|643.36|635.26|643.08|634.98|75
1687712400000|2023-06-25 17:00:00|626.05|617.95|626.85|618.75|626.92|618.82|625.71|617.61|340
1685955300000|2023-06-05 08:55:00|643.41|635.31|643.87|635.77|643.87|635.77|643.36|635.26|65
1687712700000|2023-06-25 17:05:00|626.89|618.79|626.02|617.92|626.89|618.79|625.85|617.75|349
1687713000000|2023-06-25 17:10:00|626.04|617.94|626.37|618.27|626.53|618.43|625.86|617.76|262
1685955600000|2023-06-05 09:00:00|643.84|635.74|644.2|636.1|644.32|636.22|643.35|635.25|157
1687713300000|2023-06-25 17:15:00|626.36|618.26|625.05|616.95|626.39|618.29|625.05|616.95|344
1685955900000|2023-06-05 09:05:00|644.21|636.11|644.35|636.25|644.9|636.8|644.18|636.08|278
1687713600000|2023-06-25 17:20:00|625.07|616.97|622.75|614.65|625.1|617|622.13|614.03|381
1687713900000|2023-06-25 17:25:00|622.79|614.69|622.01|613.91|622.93|614.83|621.44|613.34|296
1685956200000|2023-06-05 09:10:00|644.33|636.23|644.22|636.12|644.35|636.25|643.99|635.89|55
1687714200000|2023-06-25 17:30:00|622|613.9|621.89|613.79|622.55|614.45|621.59|613.49|366
1685956500000|2023-06-05 09:15:00|644.2|636.1|643.82|635.72|644.49|636.39|643.7|635.6|116
1687714500000|2023-06-25 17:35:00|621.9|613.8|622.3|614.2|622.43|614.33|621.42|613.32|307
1685956800000|2023-06-05 09:20:00|643.96|635.86|643.57|635.47|644.06|635.96|643.55|635.45|80
1687714800000|2023-06-25 17:40:00|622.34|614.24|619.61|611.51|622.36|614.26|619.52|611.42|375
1685957100000|2023-06-05 09:25:00|643.56|635.46|643.82|635.72|643.83|635.73|643.55|635.45|85
1687715100000|2023-06-25 17:45:00|619.6|611.5|620.81|612.71|621.17|613.07|619.27|611.17|489
1685957400000|2023-06-05 09:30:00|643.76|635.66|643.23|635.13|643.87|635.77|643.15|635.05|72
1687715400000|2023-06-25 17:50:00|620.83|612.73|622.09|613.99|622.2|614.1|620.76|612.66|374
1685957700000|2023-06-05 09:35:00|643.24|635.14|642.43|634.33|643.31|635.21|642.19|634.09|111
1687715700000|2023-06-25 17:55:00|622.12|614.02|623|614.9|623.08|614.98|622.07|613.97|386
1687716000000|2023-06-25 18:00:00|622.98|614.88|621.69|613.59|623.01|614.91|621|612.9|493
1685958000000|2023-06-05 09:40:00|642.26|634.16|641.97|633.87|642.45|634.35|641.88|633.78|136
1687716300000|2023-06-25 18:05:00|621.71|613.61|621.06|612.96|621.71|613.61|620.4|612.3|465
1685958300000|2023-06-05 09:45:00|641.96|633.86|641.35|633.25|642|633.9|641.28|633.18|104
1687716600000|2023-06-25 18:10:00|621.03|612.93|618.22|610.12|621.17|613.07|617.58|609.48|691
1685958600000|2023-06-05 09:50:00|641.37|633.27|641.55|633.45|642.27|634.17|641.37|633.27|108
1687716900000|2023-06-25 18:15:00|618.23|610.13|619.03|610.93|620.82|612.72|618.01|609.91|518
1685958900000|2023-06-05 09:55:00|641.57|633.47|640.88|632.78|641.57|633.47|640.67|632.57|103
1687717200000|2023-06-25 18:20:00|619.04|610.94|616.9|608.8|619.22|611.12|616.72|608.62|572
1687717500000|2023-06-25 18:25:00|616.89|608.79|617.67|609.57|617.77|609.67|616.89|608.79|352
1685959200000|2023-06-05 10:00:00|640.9|632.8|640.71|632.61|641.15|633.05|640.6|632.5|158
1687717800000|2023-06-25 18:30:00|617.64|609.54|618.91|610.81|619.22|611.12|617.2|609.1|456
1685959500000|2023-06-05 10:05:00|640.75|632.65|641.31|633.21|641.31|633.21|640.67|632.57|121
1687718100000|2023-06-25 18:35:00|618.89|610.79|618.15|610.05|619.01|610.91|617.59|609.49|348
1685959800000|2023-06-05 10:10:00|641.3|633.2|641.24|633.14|641.55|633.45|641.17|633.07|14
1687718400000|2023-06-25 18:40:00|618.12|610.02|619.37|611.27|619.39|611.29|617.69|609.59|354
1685960100000|2023-06-05 10:15:00|641.21|633.11|641.42|633.32|641.6|633.5|641.07|632.97|81
1687718700000|2023-06-25 18:45:00|619.33|611.23|619.53|611.43|619.82|611.72|619.21|611.11|218
1685960400000|2023-06-05 10:20:00|641.39|633.29|641.69|633.59|642.02|633.92|641.16|633.06|139
1687719000000|2023-06-25 18:50:00|619.54|611.44|619.52|611.42|619.77|611.67|619.45|611.35|239
1685960700000|2023-06-05 10:25:00|641.68|633.58|641.55|633.45|641.68|633.58|641.29|633.19|98
1687719300000|2023-06-25 18:55:00|619.54|611.44|620.03|611.93|620.15|612.05|619.5|611.4|243
1685961000000|2023-06-05 10:30:00|641.53|633.43|642.47|634.37|642.53|634.43|641.5|633.4|211
1687719600000|2023-06-25 19:00:00|620.01|611.91|620.2|612.1|620.52|612.42|619.52|611.42|204
1685961300000|2023-06-05 10:35:00|642.52|634.42|641.55|633.45|642.56|634.46|641.34|633.24|132
1687719900000|2023-06-25 19:05:00|620.22|612.12|620|611.9|620.4|612.3|619.73|611.63|251
1685961600000|2023-06-05 10:40:00|641.43|633.33|640.91|632.81|641.55|633.45|640.63|632.53|164
1687720200000|2023-06-25 19:10:00|619.91|611.81|618.3|610.2|619.97|611.87|617.6|609.5|223
1685961900000|2023-06-05 10:45:00|640.86|632.76|641.27|633.17|641.46|633.36|640.53|632.43|168
1687720500000|2023-06-25 19:15:00|618.31|610.21|619.48|611.38|619.71|611.61|618.31|610.21|200
1685962200000|2023-06-05 10:50:00|641.22|633.12|640.99|632.89|641.48|633.38|640.88|632.78|124
1687720800000|2023-06-25 19:20:00|619.47|611.37|617.88|609.78|619.71|611.61|617.39|609.29|368
1685962500000|2023-06-05 10:55:00|640.98|632.88|640.9|632.8|641.03|632.93|640.55|632.45|122
1687721100000|2023-06-25 19:25:00|617.87|609.77|617.13|609.03|617.97|609.87|617.07|608.97|248
1685962800000|2023-06-05 11:00:00|640.91|632.81|642.22|634.12|642.22|634.12|640.6|632.5|304
1687721400000|2023-06-25 19:30:00|617.15|609.05|615.38|607.28|617.17|609.07|614.61|606.51|502
1685963100000|2023-06-05 11:05:00|642.18|634.08|641.82|633.72|642.18|634.08|641.68|633.58|118
1687721700000|2023-06-25 19:35:00|615.39|607.29|615.45|605.85|616.22|607.29|615.37|605.77|374
1685963400000|2023-06-05 11:10:00|641.81|633.71|641.71|633.61|641.86|633.76|641.69|633.59|58
1687722000000|2023-06-25 19:40:00|615.27|605.67|615.02|605.42|615.71|606.11|613.43|603.83|387
1685963700000|2023-06-05 11:15:00|641.69|633.59|641.73|633.63|641.78|633.68|641.43|633.33|110
1687722300000|2023-06-25 19:45:00|614.98|605.38|614.2|604.6|615.67|606.07|614.13|604.53|384
1685964000000|2023-06-05 11:20:00|641.85|633.75|642.03|633.93|642.28|634.18|641.75|633.65|117
1687722600000|2023-06-25 19:50:00|614.16|604.56|615.79|606.19|615.92|606.32|614.16|604.56|311
1685964300000|2023-06-05 11:25:00|642.04|633.94|642.6|634.5|642.68|634.58|641.83|633.73|194
1687722900000|2023-06-25 19:55:00|615.78|606.18|616.24|606.64|616.26|606.66|615.42|605.82|219
1685964600000|2023-06-05 11:30:00|642.59|634.49|642.32|634.22|642.7|634.6|642.2|634.1|111
1687723200000|2023-06-25 20:00:00|616.23|606.63|618.5|608.9|618.68|609.08|616.11|606.51|296
1685964900000|2023-06-05 11:35:00|642.19|634.09|641.78|633.68|642.27|634.17|641.59|633.49|154
1687723500000|2023-06-25 20:05:00|618.53|608.93|618.9|609.3|620.11|610.51|618.23|608.63|427
1685965200000|2023-06-05 11:40:00|641.77|633.67|641.78|633.68|642.01|633.91|641.59|633.49|70
1687723800000|2023-06-25 20:10:00|618.92|609.32|618.95|609.35|619.17|609.57|618.54|608.94|253
1685965500000|2023-06-05 11:45:00|641.7|633.6|641.9|633.8|642.05|633.95|641.63|633.53|94
1687724100000|2023-06-25 20:15:00|618.96|609.36|619.05|609.45|619.83|610.23|618.27|608.67|371
1685965800000|2023-06-05 11:50:00|641.88|633.78|641.79|633.69|641.96|633.86|641.74|633.64|65
1687724400000|2023-06-25 20:20:00|619.02|609.42|618.55|608.95|619.15|609.55|617.89|608.29|308
1685966100000|2023-06-05 11:55:00|641.8|633.7|641.74|633.64|641.93|633.83|641.74|633.64|31
1687724700000|2023-06-25 20:25:00|618.56|608.96|618.05|608.45|618.57|608.97|618.01|608.41|198
1687725000000|2023-06-25 20:30:00|618.13|608.53|616.92|607.32|618.39|608.79|616.86|607.26|312
1685966400000|2023-06-05 12:00:00|641.72|633.62|641.36|633.26|641.81|633.71|641.36|633.26|117
1687725300000|2023-06-25 20:35:00|616.93|607.33|617.06|607.46|617.37|607.77|616.59|606.99|294
1685966700000|2023-06-05 12:05:00|641.34|633.24|641.56|633.46|641.56|633.46|641.14|633.04|35
1687725600000|2023-06-25 20:40:00|617.02|607.42|616.12|606.52|617.02|607.42|615.63|606.03|252
1685967000000|2023-06-05 12:10:00|641.38|633.28|641.07|632.97|641.38|633.28|640.76|632.66|58
1687725900000|2023-06-25 20:45:00|616.05|606.45|614.7|605.1|616.46|606.86|614.68|605.08|244
1685967300000|2023-06-05 12:15:00|641.08|632.98|641.2|633.1|641.26|633.16|640.77|632.67|81
1687726200000|2023-06-25 20:50:00|614.66|605.06|611.44|601.84|614.97|605.37|611.31|601.71|596
1685967600000|2023-06-05 12:20:00|641.18|633.08|640.69|632.59|641.18|633.08|640.63|632.53|94
1687726500000|2023-06-25 20:55:00|611.46|601.86|613.61|604.01|613.86|604.26|611.13|601.53|519
1685967900000|2023-06-05 12:25:00|640.67|632.57|640.52|632.42|640.71|632.61|640.13|632.03|100
1687726800000|2023-06-25 21:00:00|613.62|604.02|613.74|604.14|613.98|604.38|612.6|603|365
1687727100000|2023-06-25 21:05:00|613.76|604.16|613.88|604.28|614.32|604.72|613.76|604.16|183
1685968200000|2023-06-05 12:30:00|640.51|632.41|640.28|632.18|640.54|632.44|640.2|632.1|80
1687727400000|2023-06-25 21:10:00|613.86|604.26|614.16|606.06|614.27|606.17|613|603.92|336
1687727700000|2023-06-25 21:15:00|614.18|606.08|614.86|606.76|615.09|606.99|614.06|605.96|177
1685968500000|2023-06-05 12:35:00|640.33|632.23|639.64|631.54|640.58|632.48|639.58|631.48|184
1687728000000|2023-06-25 21:20:00|614.85|606.75|614.1|606|615.32|607.22|613.78|605.68|97
1685968800000|2023-06-05 12:40:00|639.63|631.53|638.33|630.23|639.73|631.63|638.23|630.13|248
1687728300000|2023-06-25 21:25:00|614.15|606.05|615.35|607.25|615.52|607.42|614.15|606.05|108
1685969100000|2023-06-05 12:45:00|638.32|630.22|638.7|630.6|639.14|631.04|637.68|629.58|213
1687728600000|2023-06-25 21:30:00|615.3|607.2|614.51|606.41|615.41|607.31|614.46|606.36|258
1685969400000|2023-06-05 12:50:00|638.65|630.55|638.18|630.08|638.65|630.55|637.95|629.85|122
1687728900000|2023-06-25 21:35:00|614.52|606.42|614.28|606.18|615.08|606.98|614.03|605.93|272
1685969700000|2023-06-05 12:55:00|638.23|630.13|639.01|630.91|639.04|630.94|637.92|629.82|202
1687729200000|2023-06-25 21:40:00|614.24|606.14|615.25|607.15|615.25|607.15|614.13|606.03|199
1687729500000|2023-06-25 21:45:00|615.28|607.18|615.73|607.63|615.88|607.78|615.06|606.96|91
1685970000000|2023-06-05 13:00:00|639.02|630.92|638.3|630.2|639.2|631.1|636.78|628.68|296
1687729800000|2023-06-25 21:50:00|615.75|607.65|616.08|607.98|616.12|608.02|615.24|607.14|144
1685970300000|2023-06-05 13:05:00|638.47|630.37|638.82|630.72|638.92|630.82|637.65|629.55|380
1687730100000|2023-06-25 21:55:00|616.06|607.96|615.96|607.86|616.37|608.27|615.71|607.61|146
1685970600000|2023-06-05 13:10:00|638.83|630.73|639.99|631.89|640.21|632.11|638.74|630.64|294
1687730400000|2023-06-25 22:00:00|615.99|607.89|616.55|608.45|616.55|608.45|614.42|606.32|330
1685970900000|2023-06-05 13:15:00|639.98|631.88|639.45|631.35|640.19|632.09|638.88|630.78|271
1687730700000|2023-06-25 22:05:00|616.4|608.3|617.48|609.38|617.51|609.41|615.82|607.72|203
1685971200000|2023-06-05 13:20:00|639.44|631.34|639.35|631.25|639.52|631.42|639.12|631.02|135
1687731000000|2023-06-25 22:10:00|617.49|609.39|617.84|609.74|618.14|610.04|616.89|608.79|216
1685971500000|2023-06-05 13:25:00|639.4|631.3|639.58|631.48|639.78|631.68|639.15|631.05|83
1687731300000|2023-06-25 22:15:00|617.88|609.78|618.98|610.88|619.28|611.18|617.41|609.31|253
1685971800000|2023-06-05 13:30:00|639.68|631.58|640.46|632.36|640.46|632.36|639.51|631.41|314
1687731600000|2023-06-25 22:20:00|618.75|610.65|619.45|611.35|619.61|611.51|618.72|610.62|192
1685972100000|2023-06-05 13:35:00|640.51|632.41|640.91|632.81|641.03|632.93|640.3|632.2|288
1687731900000|2023-06-25 22:25:00|619.44|611.34|619.1|611|619.55|611.45|618.7|610.6|166
1685972400000|2023-06-05 13:40:00|640.9|632.8|641.65|633.55|641.68|633.58|640.83|632.73|218
1687732200000|2023-06-25 22:30:00|618.93|610.83|617.73|609.63|619.11|611.01|617.5|609.4|263
1685972700000|2023-06-05 13:45:00|641.64|633.54|641.25|633.15|642|633.9|641.2|633.1|270
1687732500000|2023-06-25 22:35:00|617.72|609.62|618.1|610|618.1|610|617.44|609.34|186
1687732800000|2023-06-25 22:40:00|617.95|609.85|617.57|609.47|617.95|609.85|617.4|609.3|113
1685973000000|2023-06-05 13:50:00|641.3|633.2|641.04|632.94|641.35|633.25|640.78|632.68|159
1687733100000|2023-06-25 22:45:00|617.49|609.39|617.4|609.3|617.84|609.74|616.54|608.44|232
1685973300000|2023-06-05 13:55:00|641.03|632.93|641.08|632.98|641.21|633.11|640.81|632.71|180
1687733400000|2023-06-25 22:50:00|617.37|609.27|617.65|609.55|617.75|609.65|617.1|609|151
1685973600000|2023-06-05 14:00:00|641.09|632.99|642.19|634.09|642.28|634.18|641.09|632.99|407
1687733700000|2023-06-25 22:55:00|617.6|609.5|616.76|608.66|617.6|609.5|616.74|608.64|166
1685973900000|2023-06-05 14:05:00|642.16|634.06|641.16|633.06|642.17|634.07|641.16|633.06|214
1685974200000|2023-06-05 14:10:00|641.21|633.11|640.72|632.62|641.53|633.43|640.68|632.58|182
1687734000000|2023-06-25 23:00:00|616.81|608.71|617.55|609.45|617.75|609.65|616.46|608.36|195
1685974500000|2023-06-05 14:15:00|640.71|632.61|640.94|632.84|641.02|632.92|640.42|632.32|222
1687734300000|2023-06-25 23:05:00|617.5|609.4|618.45|610.35|618.53|610.43|616.9|608.8|164
1685974800000|2023-06-05 14:20:00|640.96|632.86|641.53|633.43|641.61|633.51|640.96|632.86|190
1687734600000|2023-06-25 23:10:00|618.35|610.25|618.28|610.18|618.6|610.5|617.67|609.57|232
1685975100000|2023-06-05 14:25:00|641.56|633.46|640.92|632.82|641.62|633.52|640.89|632.79|181
1687734900000|2023-06-25 23:15:00|618.23|610.13|617.4|609.3|618.75|610.65|617.35|609.25|128
1685975400000|2023-06-05 14:30:00|640.85|632.75|640.82|632.72|640.95|632.85|640.24|632.14|183
1687735200000|2023-06-25 23:20:00|617.35|609.25|617.5|609.4|617.67|609.57|616.67|608.57|281
1685975700000|2023-06-05 14:35:00|640.81|632.71|640.49|632.39|641.03|632.93|640.35|632.25|233
1687735500000|2023-06-25 23:25:00|617.57|609.47|617.37|609.27|617.65|609.55|617.07|608.97|115
1685976000000|2023-06-05 14:40:00|640.47|632.37|641.14|633.04|641.14|633.04|640.28|632.18|233
1687735800000|2023-06-25 23:30:00|617.02|608.92|617|608.9|617.24|609.14|616.15|608.05|247
1685976300000|2023-06-05 14:45:00|641.15|633.05|641.04|632.94|641.39|633.29|640.92|632.82|258
1687736100000|2023-06-25 23:35:00|617.05|608.95|616.81|608.71|617.07|608.97|616.5|608.4|223
1685976600000|2023-06-05 14:50:00|641.02|632.92|640.9|632.8|641.15|633.05|640.8|632.7|80
1687736400000|2023-06-25 23:40:00|616.76|608.66|617.46|609.36|617.73|609.63|616.76|608.66|242
1687736700000|2023-06-25 23:45:00|617.44|609.34|619.04|610.94|619.14|611.04|617.32|609.22|195
1685976900000|2023-06-05 14:55:00|640.95|632.85|640.79|632.69|641.1|633|640.71|632.61|77
1687737000000|2023-06-25 23:50:00|619.09|610.99|619.67|611.57|620.27|612.17|619.06|610.96|212
1685977200000|2023-06-05 15:00:00|640.8|632.7|636.84|628.74|640.97|632.87|634.53|626.43|519
1687737300000|2023-06-25 23:55:00|619.73|611.63|619.96|611.86|620.44|612.34|619.66|611.56|291
1685977500000|2023-06-05 15:05:00|636.88|628.78|637.38|629.28|637.62|629.52|634.8|626.7|769
1687737600000|2023-06-26 00:00:00|619.97|611.87|617.68|609.58|620.49|612.39|616.93|608.83|399
1685977800000|2023-06-05 15:10:00|637.36|629.26|635.66|627.56|637.4|629.3|635.28|627.18|696
1687737900000|2023-06-26 00:05:00|617.79|609.69|619.11|611.01|619.83|611.73|617.64|609.54|349
1685978100000|2023-06-05 15:15:00|635.68|627.58|632.09|623.99|635.69|627.59|631.07|622.97|806
1687738200000|2023-06-26 00:10:00|619.16|611.06|615.64|607.54|619.56|611.46|615.09|606.99|708
1685978400000|2023-06-05 15:20:00|632.21|624.11|633.21|625.11|633.37|625.27|632.02|623.92|852
1687738500000|2023-06-26 00:15:00|615.63|607.53|616.27|608.17|616.78|608.68|614.76|606.66|541
1685978700000|2023-06-05 15:25:00|633.2|625.1|632.23|624.13|633.2|625.1|629.17|621.07|888
1687738800000|2023-06-26 00:20:00|616.28|608.18|618.56|610.46|618.9|610.8|616.18|608.08|624
1685979000000|2023-06-05 15:30:00|632.19|624.09|630.79|622.69|632.21|624.11|629.37|621.27|815
1687739100000|2023-06-26 00:25:00|618.59|610.49|618.19|610.09|619.29|611.19|616.67|608.57|621
1685979300000|2023-06-05 15:35:00|630.81|622.71|630.97|622.87|631.2|623.1|629.23|621.13|717
1687739400000|2023-06-26 00:30:00|618.2|610.1|619.45|611.35|619.81|611.71|616.91|608.81|486
1685979600000|2023-06-05 15:40:00|630.98|622.88|631.08|622.98|631.78|623.68|629.76|621.66|579
1687739700000|2023-06-26 00:35:00|619.41|611.31|618.54|610.44|619.41|611.31|617.5|609.4|496
1685979900000|2023-06-05 15:45:00|631.09|622.99|630.6|622.5|631.59|623.49|628.89|620.79|672
1687740000000|2023-06-26 00:40:00|618.59|610.49|618.75|610.65|619.24|611.14|617.55|609.45|384
1685980200000|2023-06-05 15:50:00|630.59|622.49|625.65|617.55|630.6|622.5|623.73|615.63|741
1687740300000|2023-06-26 00:45:00|618.69|610.59|616.21|608.11|619.18|611.08|615.83|607.73|497
1685980500000|2023-06-05 15:55:00|625.62|617.52|614.18|606.08|625.62|617.52|613.55|605.45|913
1687740600000|2023-06-26 00:50:00|616.2|608.1|615.21|607.11|616.64|608.54|614.7|606.6|594
1685980800000|2023-06-05 16:00:00|614.08|605.98|602.87|594.77|615.81|607.71|602.66|594.56|1054
1687740900000|2023-06-26 00:55:00|615.46|607.36|613.46|605.36|616.09|607.99|612.35|604.25|626
1685981100000|2023-06-05 16:05:00|603.2|595.1|615.58|607.48|615.63|607.53|603.1|595|986
1687741200000|2023-06-26 01:00:00|613.45|605.35|609.63|601.53|613.45|605.35|607.28|599.18|1000
1685981400000|2023-06-05 16:10:00|615.26|607.16|619.95|611.85|620.37|612.27|614.55|606.45|744
1687741500000|2023-06-26 01:05:00|609.55|601.45|611.38|603.28|611.68|603.58|608.89|600.79|894
1685981700000|2023-06-05 16:15:00|620.39|612.29|617.39|609.29|621.35|613.25|616.94|608.84|476
1687741800000|2023-06-26 01:10:00|611.56|603.46|609.43|601.33|612.33|604.23|607.56|599.46|845
1685982000000|2023-06-05 16:20:00|617.61|609.51|616.54|608.44|617.61|609.51|613.72|605.62|294
1687742100000|2023-06-26 01:15:00|609.4|601.3|610.56|602.46|611.36|603.26|609.25|601.15|739
1685982300000|2023-06-05 16:25:00|616.35|608.25|615.97|607.87|616.57|608.47|613.85|605.75|654
1687742400000|2023-06-26 01:20:00|610.53|602.43|612.37|604.27|612.6|604.5|608.45|600.35|837
1685982600000|2023-06-05 16:30:00|615.98|607.88|614.82|606.72|616.3|608.2|613.25|605.15|649
1687742700000|2023-06-26 01:25:00|612.38|604.28|614.39|606.29|614.9|606.8|611.49|603.39|683
1685982900000|2023-06-05 16:35:00|614.89|606.79|614.26|606.16|615.34|607.24|613.54|605.44|694
1687743000000|2023-06-26 01:30:00|614.46|606.36|614.62|606.52|615.46|607.36|613.73|605.63|614
1685983200000|2023-06-05 16:40:00|614.22|606.12|614.28|606.18|614.95|606.85|612.86|604.76|613
1687743300000|2023-06-26 01:35:00|614.65|606.55|615.5|607.4|615.85|607.75|613.87|605.77|626
1685983500000|2023-06-05 16:45:00|614.24|606.14|612.6|604.5|614.44|606.34|611.56|603.46|670
1687743600000|2023-06-26 01:40:00|615.52|607.42|614.55|606.45|615.58|607.48|614.1|606|357
1685983800000|2023-06-05 16:50:00|613.1|605|614.27|606.17|614.68|606.58|612.52|604.42|718
1687743900000|2023-06-26 01:45:00|614.6|606.5|613.83|605.73|615.35|607.25|613.75|605.65|483
1685984100000|2023-06-05 16:55:00|614.58|606.48|615.45|607.35|615.5|607.4|613.51|605.41|558
1687744200000|2023-06-26 01:50:00|613.82|605.72|613.32|605.22|613.89|605.79|612.25|604.15|519
1687744500000|2023-06-26 01:55:00|613.19|605.09|613.03|604.93|613.34|605.24|612.39|604.29|540
1685984400000|2023-06-05 17:00:00|615.48|607.38|611.68|603.58|615.48|607.38|610.97|602.87|465
1687744800000|2023-06-26 02:00:00|613.01|604.91|614.12|606.02|614.21|606.11|612.57|604.47|442
1685984700000|2023-06-05 17:05:00|611.65|603.55|611.65|603.55|612.5|604.4|610.97|602.87|415
1687745100000|2023-06-26 02:05:00|614.11|606.01|613.83|605.73|614.36|606.26|612.98|604.88|420
1685985000000|2023-06-05 17:10:00|611.7|603.6|611.25|603.15|612.1|604|610.95|602.85|308
1687745400000|2023-06-26 02:10:00|613.86|605.76|614.46|606.36|614.73|606.63|613.36|605.26|361
1685985300000|2023-06-05 17:15:00|611.3|603.2|612.07|603.97|612.3|604.2|610.65|602.55|426
1687745700000|2023-06-26 02:15:00|614.48|606.38|613.36|605.26|615.07|606.97|612.95|604.85|368
1685985600000|2023-06-05 17:20:00|612.06|603.96|611.96|603.86|612.37|604.27|610.83|602.73|461
1687746000000|2023-06-26 02:20:00|613.39|605.29|611.5|603.4|613.43|605.33|610.44|602.34|444
1685985900000|2023-06-05 17:25:00|612.01|603.91|612.35|604.25|612.7|604.6|610.41|602.31|439
1687746300000|2023-06-26 02:25:00|611.45|603.35|610.53|602.43|611.45|603.35|609.84|601.74|390
1685986200000|2023-06-05 17:30:00|612.47|604.37|611.27|603.17|612.64|604.54|610.25|602.15|504
1687746600000|2023-06-26 02:30:00|610.52|602.42|611.72|603.62|611.8|603.7|610|601.9|394
1685986500000|2023-06-05 17:35:00|611.29|603.19|613.73|605.63|614.02|605.92|611.29|603.19|532
1687746900000|2023-06-26 02:35:00|611.69|603.59|613.5|605.4|613.65|605.55|611.25|603.15|373
1685986800000|2023-06-05 17:40:00|613.67|605.57|615.66|607.56|615.66|607.56|613.49|605.39|235
1687747200000|2023-06-26 02:40:00|613.46|605.36|613.93|605.83|613.94|605.84|613.22|605.12|374
1685987100000|2023-06-05 17:45:00|615.69|607.59|615.31|607.21|615.78|607.68|614.85|606.75|396
1687747500000|2023-06-26 02:45:00|613.91|605.81|614.63|606.53|614.7|606.6|613.56|605.46|268
1685987400000|2023-06-05 17:50:00|615.32|607.22|614.95|606.85|615.52|607.42|614.53|606.43|320
1687747800000|2023-06-26 02:50:00|614.59|606.49|614.8|606.7|614.8|606.7|614.04|605.94|214
1685987700000|2023-06-05 17:55:00|614.9|606.8|614.19|606.09|614.93|606.83|613.83|605.73|342
1687748100000|2023-06-26 02:55:00|614.77|606.67|614.25|606.15|615|606.9|614.15|606.05|303
1685988000000|2023-06-05 18:00:00|614.17|606.07|611.88|603.78|614.41|606.31|611.46|603.36|445
1687748400000|2023-06-26 03:00:00|614.24|606.14|615.53|607.43|615.55|607.45|613.71|605.61|270
1685988300000|2023-06-05 18:05:00|611.91|603.81|610.68|602.58|612.17|604.07|610.2|602.1|311
1687748700000|2023-06-26 03:05:00|615.57|607.47|613.43|605.33|615.57|607.47|613.42|605.32|256
1685988600000|2023-06-05 18:10:00|610.71|602.61|611.09|602.99|611.34|603.24|610.14|602.04|306
1687749000000|2023-06-26 03:10:00|613.53|605.43|615.09|606.99|615.1|607|613.35|605.25|178
1687749300000|2023-06-26 03:15:00|615.1|607|615.6|607.5|615.65|607.55|614.35|606.25|204
1685988900000|2023-06-05 18:15:00|611.11|603.01|611.84|603.74|611.84|603.74|610.59|602.49|371
1687749600000|2023-06-26 03:20:00|615.55|607.45|616|607.9|616.45|608.35|615.5|607.4|221
1685989200000|2023-06-05 18:20:00|611.85|603.75|611.29|603.19|611.85|603.75|610.83|602.73|267
1687749900000|2023-06-26 03:25:00|616.01|607.91|616.43|608.33|616.43|608.33|615.25|607.15|154
1685989500000|2023-06-05 18:25:00|611.37|603.27|611.48|603.38|611.55|603.45|610.43|602.33|268
1687750200000|2023-06-26 03:30:00|616.37|608.27|616.55|608.45|616.71|608.61|615.64|607.54|181
1687750500000|2023-06-26 03:35:00|616.58|608.48|616.83|608.73|616.87|608.77|616.03|607.93|206
1685989800000|2023-06-05 18:30:00|611.47|603.37|610.47|602.37|611.55|603.45|609.93|601.83|248
1687750800000|2023-06-26 03:40:00|616.82|608.72|617.13|609.03|617.22|609.12|616.61|608.51|191
1685990100000|2023-06-05 18:35:00|610.42|602.32|609.62|601.52|610.77|602.67|609.54|601.44|329
1687751100000|2023-06-26 03:45:00|617.11|609.01|616.21|608.11|617.11|609.01|616.19|608.09|131
1687751400000|2023-06-26 03:50:00|616.2|608.1|617.12|609.02|617.18|609.08|615.67|607.57|296
1685990400000|2023-06-05 18:40:00|609.61|601.51|608.62|600.52|609.74|601.64|608.58|600.48|326
1687751700000|2023-06-26 03:55:00|617.17|609.07|617.34|609.24|617.34|609.24|616.35|608.25|217
1685990700000|2023-06-05 18:45:00|608.61|600.51|610.13|602.03|610.42|602.32|608.4|600.3|414
1687752000000|2023-06-26 04:00:00|617.39|609.29|617.66|609.56|618.34|610.24|617.18|609.08|251
1687752300000|2023-06-26 04:05:00|617.63|609.53|617.23|609.13|617.66|609.56|616.95|608.85|113
1685991000000|2023-06-05 18:50:00|610.23|602.13|610.08|601.98|610.75|602.65|609.58|601.48|309
1687752600000|2023-06-26 04:10:00|617.13|609.03|615.95|607.85|617.34|609.24|615.77|607.67|257
1687752900000|2023-06-26 04:15:00|615.91|607.81|616.13|608.03|616.63|608.53|615.54|607.44|236
1685991300000|2023-06-05 18:55:00|610.05|601.95|609.86|601.76|610.37|602.27|608.87|600.77|260
1687753200000|2023-06-26 04:20:00|616.15|608.05|616.53|608.43|616.66|608.56|615.79|607.69|227
1685991600000|2023-06-05 19:00:00|609.85|601.75|609.24|601.14|610.52|602.42|608.02|599.92|424
1687753500000|2023-06-26 04:25:00|616.56|608.46|615.39|607.29|616.68|608.58|615.31|607.21|205
1685991900000|2023-06-05 19:05:00|609.07|600.97|609.36|601.26|610.42|602.32|608.6|600.5|289
1687753800000|2023-06-26 04:30:00|615.4|607.3|616.59|608.49|616.72|608.62|615.4|607.3|222
1685992200000|2023-06-05 19:10:00|609.38|601.28|608.58|600.48|609.43|601.33|608.46|600.36|285
1687754100000|2023-06-26 04:35:00|616.56|608.46|616.76|608.66|617.45|609.35|616.52|608.42|220
1685992500000|2023-06-05 19:15:00|608.57|600.47|609.36|601.26|609.75|601.65|608.11|600.01|307
1687754400000|2023-06-26 04:40:00|616.64|608.54|615.65|607.55|616.78|608.68|615.55|607.45|85
1685992800000|2023-06-05 19:20:00|609.31|601.21|609.98|601.88|610.07|601.97|608.9|600.8|175
1687754700000|2023-06-26 04:45:00|615.6|607.5|615.83|607.73|616.14|608.04|615.46|607.36|180
1685993100000|2023-06-05 19:25:00|609.91|601.81|608.85|600.75|610.03|601.93|608.77|600.67|352
1687755000000|2023-06-26 04:50:00|615.84|607.74|616.51|608.41|616.56|608.46|615.83|607.73|96
1685993400000|2023-06-05 19:30:00|608.8|600.7|610.01|601.91|610.03|601.93|608.5|600.4|199
1687755300000|2023-06-26 04:55:00|616.56|608.46|616.89|608.79|617.19|609.09|616.15|608.05|112
1685993700000|2023-06-05 19:35:00|610.02|601.92|608.96|600.86|610.02|601.92|608.96|600.86|171
1687755600000|2023-06-26 05:00:00|616.88|608.78|616.57|608.47|617.13|609.03|615.73|607.63|241
1685994000000|2023-06-05 19:40:00|608.83|600.73|609.1|601|609.28|601.18|608.45|600.35|206
1687755900000|2023-06-26 05:05:00|616.5|608.4|615.5|607.4|616.66|608.56|615.5|607.4|89
1685994300000|2023-06-05 19:45:00|609.11|601.01|609.79|601.69|610|601.9|608.5|600.4|359
1687756200000|2023-06-26 05:10:00|615.62|607.52|615.34|607.24|615.89|607.79|614.93|606.83|237
1685994600000|2023-06-05 19:50:00|609.85|601.75|609.7|601.6|609.92|601.82|609.23|601.13|226
1687756500000|2023-06-26 05:15:00|615.36|607.26|613.66|605.56|615.47|607.37|613.5|605.4|432
1685994900000|2023-06-05 19:55:00|609.64|601.54|609.68|601.58|609.74|601.64|609.33|601.23|245
1687756800000|2023-06-26 05:20:00|613.68|605.58|612.76|604.66|614.42|606.32|612.35|604.25|566
1685995200000|2023-06-05 20:00:00|609.69|601.59|608.34|600.24|609.7|601.6|608.31|600.21|241
1687757100000|2023-06-26 05:25:00|612.75|604.65|612.64|604.54|613.09|604.99|611.81|603.71|450
1685995500000|2023-06-05 20:05:00|608.3|600.2|608.37|600.27|608.6|600.5|608.12|600.02|109
1687757400000|2023-06-26 05:30:00|612.69|604.59|613.14|605.04|613.17|605.07|611.75|603.65|324
1685995800000|2023-06-05 20:10:00|608.39|600.29|608.38|600.28|608.65|600.55|607.79|599.69|184
1687757700000|2023-06-26 05:35:00|613.12|605.02|613.43|605.33|613.8|605.7|612.38|604.28|255
1685996100000|2023-06-05 20:15:00|608.36|600.26|607.91|599.81|608.6|600.5|607.88|599.78|121
1687758000000|2023-06-26 05:40:00|613.31|605.21|615.12|607.02|615.29|607.19|613.3|605.2|326
1685996400000|2023-06-05 20:20:00|607.93|599.83|608.43|600.33|608.72|600.62|607.92|599.82|252
1687758300000|2023-06-26 05:45:00|615.11|607.01|615.39|607.29|616.44|608.34|615.07|606.97|244
1685996700000|2023-06-05 20:25:00|608.23|600.13|607.44|599.34|608.39|600.29|607.37|599.27|118
1687758600000|2023-06-26 05:50:00|615.4|607.3|616.35|608.25|616.56|608.46|615.39|607.29|187
1685997000000|2023-06-05 20:30:00|607.41|599.31|607.63|599.53|608.25|600.15|607.41|599.31|298
1687758900000|2023-06-26 05:55:00|616.37|608.27|616.3|608.2|616.75|608.65|616.16|608.06|150
1685997300000|2023-06-05 20:35:00|607.65|599.55|608.8|600.7|608.82|600.72|607.45|599.35|257
1687759200000|2023-06-26 06:00:00|616.28|608.18|614.36|606.26|616.32|608.22|614.36|606.26|391
1685997600000|2023-06-05 20:40:00|608.81|600.71|609.36|601.26|609.57|601.47|608.34|600.24|328
1687759500000|2023-06-26 06:05:00|614.38|606.28|615.58|607.48|615.77|607.67|613.9|605.8|414
1685997900000|2023-06-05 20:45:00|609.42|601.32|610.21|602.11|610.67|602.57|609.42|601.32|330
1687759800000|2023-06-26 06:10:00|615.54|607.44|616.68|608.58|617.3|609.2|615.54|607.44|203
1685998200000|2023-06-05 20:50:00|610.19|602.09|610.64|602.54|610.85|602.75|610.14|602.04|258
1687760100000|2023-06-26 06:15:00|616.78|608.68|617.68|609.58|617.95|609.85|616.78|608.68|92
1685998500000|2023-06-05 20:55:00|610.67|602.57|610.5|602.4|610.67|602.57|610.17|602.07|147
1687760400000|2023-06-26 06:20:00|617.7|609.6|619.28|611.18|619.34|611.24|617.5|609.4|282
1687760700000|2023-06-26 06:25:00|619.24|611.14|619|610.9|619.68|611.58|618.92|610.82|258
1685998800000|2023-06-05 21:00:00|610.43|602.33|609.67|601.57|610.45|602.35|609.55|601.45|123
1687761000000|2023-06-26 06:30:00|618.98|610.88|618.89|610.79|619.11|611.01|618.55|610.45|334
1685999100000|2023-06-05 21:05:00|609.66|601.56|608.7|600.6|609.7|601.6|608.64|600.54|132
1687761300000|2023-06-26 06:35:00|618.91|610.81|619.83|611.73|620.73|612.63|618.78|610.68|370
1687761600000|2023-06-26 06:40:00|619.85|611.75|621.17|613.07|621.33|613.23|619.38|611.28|362
1685999400000|2023-06-05 21:10:00|608.69|600.59|608.4|600.3|608.75|600.65|608.11|600.01|120
1687761900000|2023-06-26 06:45:00|621.15|613.05|621.97|613.87|622.34|614.24|620.79|612.69|451
1685999700000|2023-06-05 21:15:00|608.42|600.32|608.2|600.1|608.53|600.43|607.23|599.13|362
1687762200000|2023-06-26 06:50:00|621.99|613.89|625.81|617.71|625.82|617.72|621.65|613.55|375
1687762500000|2023-06-26 06:55:00|625.88|617.78|626.85|618.75|629.14|621.04|625.76|617.66|673
1686000000000|2023-06-05 21:20:00|608.18|600.08|606.98|598.88|608.22|600.12|606.38|598.28|320
1687762800000|2023-06-26 07:00:00|626.83|618.73|627.16|619.06|628.73|620.63|626.81|618.71|697
1687763100000|2023-06-26 07:05:00|626.05|617.95|625.45|617.35|626.14|618.04|624.37|616.27|439
1686000300000|2023-06-05 21:25:00|606.97|598.87|607.67|599.57|607.68|599.58|606.92|598.82|188
1687763400000|2023-06-26 07:10:00|625.19|617.09|626.64|618.54|626.65|618.55|624.47|616.37|504
1686000600000|2023-06-05 21:30:00|607.85|599.75|607.04|598.94|607.98|599.88|606.88|598.78|236
1687763700000|2023-06-26 07:15:00|626.62|618.52|625.22|617.12|627.19|619.09|625.04|616.94|522
1687764000000|2023-06-26 07:20:00|625.28|617.18|624.47|616.37|625.75|617.65|624.34|616.24|508
1686000900000|2023-06-05 21:35:00|607.02|598.92|606.48|598.38|607.02|598.92|605.6|597.5|313
1687764300000|2023-06-26 07:25:00|624.55|616.45|624.15|616.05|625|616.9|623.59|615.49|521
1686001200000|2023-06-05 21:40:00|606.47|598.37|607.13|599.03|607.8|599.7|606.41|598.31|281
1687764600000|2023-06-26 07:30:00|624.19|616.09|624.09|615.99|624.81|616.71|623.69|615.59|599
1686001500000|2023-06-05 21:45:00|607.12|599.02|608.26|600.16|608.36|600.26|607.01|598.91|165
1687764900000|2023-06-26 07:35:00|624.1|616|622.08|613.98|624.29|616.19|621.57|613.47|638
1686001800000|2023-06-05 21:50:00|608.25|600.15|608.57|600.47|608.6|600.5|608.06|599.96|131
1687765200000|2023-06-26 07:40:00|622.1|614|622.3|614.2|623.05|614.95|621.39|613.29|511
1686002100000|2023-06-05 21:55:00|608.6|600.5|609.51|601.41|609.56|601.46|608.57|600.47|240
1687765500000|2023-06-26 07:45:00|622.31|614.21|622.11|614.01|622.58|614.48|621.39|613.29|284
1686002400000|2023-06-05 22:00:00|609.49|601.39|609.73|601.63|609.74|601.64|608.83|600.73|278
1687765800000|2023-06-26 07:50:00|622.16|614.06|623.8|615.7|624.11|616.01|622.08|613.98|394
1686002700000|2023-06-05 22:05:00|609.79|601.69|609.29|601.19|610.15|602.05|609.27|601.17|262
1687766100000|2023-06-26 07:55:00|623.77|615.67|622.42|614.32|623.81|615.71|622.34|614.24|255
1686003000000|2023-06-05 22:10:00|609.28|601.18|609.35|601.25|609.66|601.56|608.94|600.84|277
1687766400000|2023-06-26 08:00:00|622.39|614.29|620.52|612.42|622.8|614.7|620.52|612.42|376
1686003300000|2023-06-05 22:15:00|609.36|601.26|608.54|600.44|609.53|601.43|608.44|600.34|185
1687766700000|2023-06-26 08:05:00|620.54|612.44|621.97|613.87|622.58|614.48|619.95|611.85|452
1686003600000|2023-06-05 22:20:00|608.72|600.62|609.79|601.69|610.01|601.91|608.72|600.62|270
1687767000000|2023-06-26 08:10:00|622|613.9|622.89|614.79|622.99|614.89|621.79|613.69|288
1686003900000|2023-06-05 22:25:00|609.77|601.67|609.92|601.82|610.16|602.06|609.38|601.28|283
1687767300000|2023-06-26 08:15:00|623.05|614.95|622.27|614.17|623.28|615.18|621.92|613.82|341
1687767600000|2023-06-26 08:20:00|622.28|614.18|621.49|613.39|622.72|614.62|621|612.9|372
1686004200000|2023-06-05 22:30:00|609.93|601.83|609.65|601.55|610.11|602.01|609.53|601.43|218
1687767900000|2023-06-26 08:25:00|621.48|613.38|621.56|613.46|621.7|613.6|621.16|613.06|174
1687768200000|2023-06-26 08:30:00|621.55|613.45|620.74|612.64|621.58|613.48|620.55|612.45|238
1686004500000|2023-06-05 22:35:00|609.6|601.5|609.47|601.37|609.85|601.75|609.28|601.18|186
1687768500000|2023-06-26 08:35:00|620.56|612.46|621.01|612.91|621.06|612.96|620.48|612.38|243
1686004800000|2023-06-05 22:40:00|609.32|601.22|608.71|600.61|609.55|601.45|608.41|600.31|254
1687768800000|2023-06-26 08:40:00|621.02|612.92|621.27|613.17|621.92|613.82|621.01|612.91|262
1687769100000|2023-06-26 08:45:00|621.28|613.18|621.67|613.57|622.02|613.92|619.89|611.79|347
1686005100000|2023-06-05 22:45:00|608.72|600.62|607.88|599.78|608.72|600.62|607.74|599.64|143
1687769400000|2023-06-26 08:50:00|621.7|613.6|622.71|614.61|623.05|614.95|621.65|613.55|170
1686005400000|2023-06-05 22:50:00|607.86|599.76|608.18|600.08|608.36|600.26|607.79|599.69|119
1687769700000|2023-06-26 08:55:00|622.75|614.65|623.89|615.79|624.2|616.1|622.75|614.65|355
1687770000000|2023-06-26 09:00:00|623.81|615.71|624.06|615.96|625.07|616.97|623.75|615.65|384
1686005700000|2023-06-05 22:55:00|608.23|600.13|607.98|599.88|608.44|600.34|607.85|599.75|202
1687770300000|2023-06-26 09:05:00|624.05|615.95|622.33|614.23|624.68|616.58|622.17|614.07|295
1686006000000|2023-06-05 23:00:00|608|599.9|608.3|600.2|608.5|600.4|607.87|599.77|28
1687770600000|2023-06-26 09:10:00|622.3|614.2|623.38|615.28|623.47|615.37|621.95|613.85|384
1686006300000|2023-06-05 23:05:00|608.14|600.04|608.16|600.06|608.7|600.6|607.3|599.2|178
1687770900000|2023-06-26 09:15:00|623.43|615.33|623.7|615.6|624.78|616.68|623.38|615.28|356
1686006600000|2023-06-05 23:10:00|608.15|600.05|608.61|600.51|608.7|600.6|607.86|599.76|191
1687771200000|2023-06-26 09:20:00|623.75|615.65|623.48|615.38|625.26|617.16|622.96|614.86|441
1686006900000|2023-06-05 23:15:00|608.69|600.59|609.44|601.34|609.49|601.39|608.69|600.59|100
1687771500000|2023-06-26 09:25:00|623.53|615.43|624.61|616.51|624.82|616.72|623.5|615.4|346
1686007200000|2023-06-05 23:20:00|609.49|601.39|610.34|602.24|610.41|602.31|609.39|601.29|225
1687771800000|2023-06-26 09:30:00|624.65|616.55|624.28|616.18|624.77|616.67|623.97|615.87|285
1686007500000|2023-06-05 23:25:00|610.33|602.23|611|602.9|611.3|603.2|610.03|601.93|362
1687772100000|2023-06-26 09:35:00|624.3|616.2|624.75|616.65|625.04|616.94|623.95|615.85|384
1686007800000|2023-06-05 23:30:00|611.01|602.91|610.88|602.78|611.2|603.1|610.69|602.59|197
1687772400000|2023-06-26 09:40:00|624.77|616.67|625.78|617.68|625.8|617.7|624.72|616.62|169
1686008100000|2023-06-05 23:35:00|610.85|602.75|610.66|602.56|611.37|603.27|610.57|602.47|164
1687772700000|2023-06-26 09:45:00|625.82|617.72|624.32|616.22|625.82|617.72|624.29|616.19|302
1686008400000|2023-06-05 23:40:00|610.71|602.61|611.1|603|611.41|603.31|610.67|602.57|104
1687773000000|2023-06-26 09:50:00|624.34|616.24|624.16|616.06|624.86|616.76|623.52|615.42|503
1686008700000|2023-06-05 23:45:00|611.11|603.01|610.86|602.76|611.34|603.24|610.62|602.52|375
1687773300000|2023-06-26 09:55:00|624.18|616.08|624.86|616.76|625.85|617.75|623.77|615.67|318
1686009000000|2023-06-05 23:50:00|610.84|602.74|609.98|601.88|611.34|603.24|609.92|601.82|179
1687773600000|2023-06-26 10:00:00|624.84|616.74|622.65|614.55|625.42|617.32|622.5|614.4|509
1686009300000|2023-06-05 23:55:00|610|601.9|610.33|602.23|610.76|602.66|610|601.9|139
1687773900000|2023-06-26 10:05:00|622.7|614.6|618.55|610.45|622.7|614.6|618.33|610.23|691
1686009600000|2023-06-06 00:00:00|610.36|602.26|610.29|602.19|610.79|602.69|609.84|601.74|233
1687774200000|2023-06-26 10:10:00|618.75|610.65|619.56|611.46|620.35|612.25|618.24|610.14|534
1686009900000|2023-06-06 00:05:00|610.26|602.16|610.19|602.09|610.72|602.62|609.65|601.55|265
1687774500000|2023-06-26 10:15:00|619.57|611.47|619.48|611.38|620.75|612.65|619.04|610.94|398
1686010200000|2023-06-06 00:10:00|610.18|602.08|610.13|602.03|610.59|602.49|609.91|601.81|159
1687774800000|2023-06-26 10:20:00|619.46|611.36|620.45|612.35|620.85|612.75|619.13|611.03|404
1686010500000|2023-06-06 00:15:00|610.11|602.01|610.57|602.47|610.94|602.84|610.11|602.01|143
1687775100000|2023-06-26 10:25:00|620.5|612.4|621.47|613.37|621.5|613.4|620.36|612.26|313
1686010800000|2023-06-06 00:20:00|610.61|602.51|611.25|603.15|611.38|603.28|610.57|602.47|90
1687775400000|2023-06-26 10:30:00|621.48|613.38|622.15|614.05|622.38|614.28|621.05|612.95|289
1686011100000|2023-06-06 00:25:00|611.15|603.05|611.5|603.4|611.5|603.4|610.49|602.39|238
1687775700000|2023-06-26 10:35:00|622.16|614.06|622.84|614.74|623.18|615.08|622|613.9|265
1686011400000|2023-06-06 00:30:00|611.51|603.41|611.83|603.73|611.83|603.73|611.25|603.15|254
1687776000000|2023-06-26 10:40:00|622.85|614.75|623.98|615.88|624.34|616.24|622.8|614.7|256
1686011700000|2023-06-06 00:35:00|611.84|603.74|611.41|603.31|612.38|604.28|611.39|603.29|164
1687776300000|2023-06-26 10:45:00|623.96|615.86|622.89|614.79|624.04|615.94|622.86|614.76|354
1686012000000|2023-06-06 00:40:00|611.39|603.29|611.65|603.55|611.7|603.6|610.71|602.61|293
1687776600000|2023-06-26 10:50:00|622.88|614.78|622.58|614.48|622.88|614.78|622.3|614.2|197
1686012300000|2023-06-06 00:45:00|611.7|603.6|610.58|602.48|611.72|603.62|610.45|602.35|195
1687776900000|2023-06-26 10:55:00|622.59|614.49|621.85|613.75|622.77|614.67|621.84|613.74|198
1687777200000|2023-06-26 11:00:00|621.84|613.74|621.78|613.68|622.3|614.2|621.41|613.31|268
1686012600000|2023-06-06 00:50:00|610.53|602.43|610.64|602.54|610.65|602.55|610.02|601.92|132
1687777500000|2023-06-26 11:05:00|621.75|613.65|622.33|614.23|622.45|614.35|621.68|613.58|268
1686012900000|2023-06-06 00:55:00|610.56|602.46|611|602.9|611.05|602.95|609.95|601.85|130
1687777800000|2023-06-26 11:10:00|622.35|614.25|622.42|614.32|622.84|614.74|622.19|614.09|278
1687778100000|2023-06-26 11:15:00|622.43|614.33|621.8|613.7|622.44|614.34|621.42|613.32|223
1686013200000|2023-06-06 01:00:00|611.03|602.93|610.67|602.57|611.33|603.23|610.63|602.53|167
1687778400000|2023-06-26 11:20:00|621.83|613.73|621.53|613.43|622.22|614.12|621.51|613.41|296
1687778700000|2023-06-26 11:25:00|621.54|613.44|621.21|613.11|621.79|613.69|621.15|613.05|186
1686013500000|2023-06-06 01:05:00|610.63|602.53|608.82|600.72|610.64|602.54|608.79|600.69|129
1687779000000|2023-06-26 11:30:00|621.26|613.16|620.37|612.27|621.45|613.35|620.17|612.07|374
1686013800000|2023-06-06 01:10:00|608.83|600.73|608.31|600.21|609|600.9|608.03|599.93|226
1687779300000|2023-06-26 11:35:00|620.36|612.26|620.34|612.24|620.52|612.42|620.04|611.94|205
1687779600000|2023-06-26 11:40:00|620.23|612.13|619.44|611.34|620.75|612.65|619.44|611.34|140
1686014100000|2023-06-06 01:15:00|608.3|600.2|608.38|600.28|608.92|600.82|607.98|599.88|225
1687779900000|2023-06-26 11:45:00|619.6|611.5|619.28|611.18|619.78|611.68|619.08|610.98|301
1687780200000|2023-06-26 11:50:00|619.26|611.16|619.67|611.57|620.07|611.97|619.17|611.07|215
1686014400000|2023-06-06 01:20:00|608.39|600.29|607.95|599.85|608.46|600.36|607.72|599.62|199
1687780500000|2023-06-26 11:55:00|619.65|611.55|619.6|611.5|620.15|612.05|619.48|611.38|142
1686014700000|2023-06-06 01:25:00|607.94|599.84|607.04|598.94|607.94|599.84|606.82|598.72|204
1687780800000|2023-06-26 12:00:00|619.61|611.51|620.1|612|620.27|612.17|618.77|610.67|228
1687781100000|2023-06-26 12:05:00|620.09|611.99|621.24|613.14|621.24|613.14|619.97|611.87|196
1686015000000|2023-06-06 01:30:00|607.06|598.96|606.82|598.72|607.46|599.36|606.42|598.32|195
1687781400000|2023-06-26 12:10:00|621.21|613.11|622.6|614.5|622.66|614.56|620.75|612.65|218
1686015300000|2023-06-06 01:35:00|606.81|598.71|606.83|598.73|607.71|599.61|606.68|598.58|296
1687781700000|2023-06-26 12:15:00|622.8|614.7|620.49|612.39|622.8|614.7|620.1|612|294
1687782000000|2023-06-26 12:20:00|620.51|612.41|619.94|611.84|621.49|613.39|619.47|611.37|398
1686015600000|2023-06-06 01:40:00|606.85|598.75|606.78|598.68|607.52|599.42|606.69|598.59|151
1687782300000|2023-06-26 12:25:00|619.93|611.83|619.21|611.11|620.3|612.2|619.11|611.01|399
1686015900000|2023-06-06 01:45:00|606.77|598.67|605.86|597.76|606.79|598.69|605.86|597.76|188
1687782600000|2023-06-26 12:30:00|619.23|611.13|618.06|609.96|619.43|611.33|617.69|609.59|431
1687782900000|2023-06-26 12:35:00|618.08|609.98|619.04|610.94|619.11|611.01|618.08|609.98|310
1686016200000|2023-06-06 01:50:00|605.87|597.77|605.55|597.45|605.93|597.83|605.17|597.07|130
1687783200000|2023-06-26 12:40:00|619.1|611|621.84|613.74|621.9|613.8|619.1|611|350
1687783500000|2023-06-26 12:45:00|621.81|613.71|621.52|613.42|622.1|614|621.26|613.16|153
1686016500000|2023-06-06 01:55:00|605.65|597.55|605.8|597.7|606|597.9|605.55|597.45|55
1687783800000|2023-06-26 12:50:00|621.6|613.5|621.04|612.94|621.87|613.77|620.84|612.74|172
1686016800000|2023-06-06 02:00:00|605.75|597.65|606.58|598.48|606.58|598.48|605.13|597.03|138
1687784100000|2023-06-26 12:55:00|621.02|612.92|621.47|613.37|621.78|613.68|620.87|612.77|256
1687784400000|2023-06-26 13:00:00|621.5|613.4|620.1|612|621.62|613.52|619.66|611.56|230
1686017100000|2023-06-06 02:05:00|606.42|598.32|607.04|598.94|607.53|599.43|606.38|598.28|263
1687784700000|2023-06-26 13:05:00|620.09|611.99|621|612.9|621|612.9|619.94|611.84|161
1687785000000|2023-06-26 13:10:00|620.95|612.85|622.35|614.25|622.79|614.69|620.63|612.53|119
1686017400000|2023-06-06 02:10:00|607.05|598.95|606.41|598.31|607.09|598.99|605.94|597.84|189
1687785300000|2023-06-26 13:15:00|622.54|614.44|621.85|613.75|622.57|614.47|621.65|613.55|171
1686017700000|2023-06-06 02:15:00|606.42|598.32|606.54|598.44|606.54|598.44|606.05|597.95|182
1687785600000|2023-06-26 13:20:00|621.83|613.73|622.75|614.65|622.86|614.76|621.62|613.52|284
1687785900000|2023-06-26 13:25:00|622.76|614.66|623.65|615.55|624.11|616.01|622.33|614.23|329
1686018000000|2023-06-06 02:20:00|606.57|598.47|608.35|600.25|608.52|600.42|606.57|598.47|335
1687786200000|2023-06-26 13:30:00|623.69|615.59|625.15|617.05|625.45|617.35|622.68|614.58|416
1687786500000|2023-06-26 13:35:00|625.2|617.1|625.74|617.64|625.75|617.65|624.29|616.19|484
1686018300000|2023-06-06 02:25:00|608.36|600.26|608.49|600.39|608.76|600.66|607.76|599.66|235
1687786800000|2023-06-26 13:40:00|625.73|617.63|625.63|617.53|626.2|618.1|624.99|616.89|658
1686018600000|2023-06-06 02:30:00|608.52|600.42|608.16|600.06|608.73|600.63|607.82|599.72|181
1687787100000|2023-06-26 13:45:00|625.58|617.48|625.66|617.56|626.88|618.78|625.27|617.17|597
1687787400000|2023-06-26 13:50:00|625.7|617.6|625.97|617.87|626.29|618.19|625|616.9|485
1686018900000|2023-06-06 02:35:00|608.18|600.08|608.82|600.72|608.82|600.72|608.11|600.01|199
1687787700000|2023-06-26 13:55:00|625.96|617.86|628.7|620.6|628.92|620.82|625.95|617.85|679
1686019200000|2023-06-06 02:40:00|608.81|600.71|608.65|600.55|608.92|600.82|608.47|600.37|159
1687788000000|2023-06-26 14:00:00|628.72|620.62|626.05|617.95|629.95|621.85|625.87|617.77|724
1687788300000|2023-06-26 14:05:00|626.02|617.92|626.6|618.5|627.46|619.36|625.92|617.82|560
1686019500000|2023-06-06 02:45:00|608.63|600.53|608.62|600.52|608.87|600.77|608.55|600.45|219
1687788600000|2023-06-26 14:10:00|626.68|618.58|626.4|618.3|627.07|618.97|626|617.9|317
1687788900000|2023-06-26 14:15:00|626.39|618.29|623.68|615.58|627.35|619.25|623.05|614.95|625
1686019800000|2023-06-06 02:50:00|608.6|600.5|608.18|600.08|608.62|600.52|607.99|599.89|110
1687789200000|2023-06-26 14:20:00|623.7|615.6|626.73|618.63|626.82|618.72|623.2|615.1|569
1686020100000|2023-06-06 02:55:00|608.21|600.11|608.39|600.29|608.42|600.32|607.87|599.77|139
1687789500000|2023-06-26 14:25:00|626.74|618.64|626.01|617.91|626.93|618.83|625.67|617.57|537
1687789800000|2023-06-26 14:30:00|625.98|617.88|623.96|615.86|626.33|618.23|622.95|614.85|671
1686020400000|2023-06-06 03:00:00|608.26|600.16|607.73|599.63|608.41|600.31|607.7|599.6|136
1687790100000|2023-06-26 14:35:00|623.93|615.83|624.4|616.3|625.38|617.28|623.77|615.67|562
1687790400000|2023-06-26 14:40:00|624.19|616.09|618.81|610.71|624.4|616.3|618.6|610.5|874
1686020700000|2023-06-06 03:05:00|607.72|599.62|608.21|600.11|608.38|600.28|607.63|599.53|71
1687790700000|2023-06-26 14:45:00|618.79|610.69|620.87|612.77|621.11|613.01|618.79|610.69|726
1687791000000|2023-06-26 14:50:00|620.93|612.83|620.75|612.65|621.25|613.15|619.97|611.87|641
1686021000000|2023-06-06 03:10:00|608.2|600.1|608.13|600.03|608.2|600.1|607.83|599.73|176
1687791300000|2023-06-26 14:55:00|620.82|612.72|621.86|613.76|621.89|613.79|620.45|612.35|513
1686021300000|2023-06-06 03:15:00|608.05|599.95|608.39|600.29|608.39|600.29|607.66|599.56|137
1687791600000|2023-06-26 15:00:00|621.88|613.78|620.67|612.57|622.03|613.93|620.15|612.05|533
1687791900000|2023-06-26 15:05:00|620.79|612.69|624.06|615.96|624.29|616.19|620.63|612.53|648
1686021600000|2023-06-06 03:20:00|608.15|600.05|607.97|599.87|608.39|600.29|607.83|599.73|141
1687792200000|2023-06-26 15:10:00|624.08|615.98|624.66|616.56|625.12|617.02|623.4|615.3|492
1687792500000|2023-06-26 15:15:00|624.71|616.61|625.61|617.51|625.99|617.89|624.69|616.59|452
1686021900000|2023-06-06 03:25:00|607.98|599.88|608.31|600.21|608.51|600.41|607.83|599.73|74
1687792800000|2023-06-26 15:20:00|625.63|617.53|625.47|617.37|625.63|617.53|623.47|615.37|646
1687793100000|2023-06-26 15:25:00|625.44|617.34|627.05|618.95|627.2|619.1|625.38|617.28|433
1686022200000|2023-06-06 03:30:00|608.33|600.23|607.87|599.77|608.34|600.24|607.59|599.49|147
1687793400000|2023-06-26 15:30:00|627.06|618.96|624.59|616.49|627.2|619.1|624.56|616.46|523
1686022500000|2023-06-06 03:35:00|607.85|599.75|608.33|600.23|608.48|600.38|607.76|599.66|214
1687793700000|2023-06-26 15:35:00|624.6|616.5|627.94|619.84|627.94|619.84|624.57|616.47|574
1687794000000|2023-06-26 15:40:00|627.91|619.81|627.94|619.84|628.43|620.33|627.52|619.42|451
1686022800000|2023-06-06 03:40:00|608.36|600.26|608.31|600.21|608.66|600.56|608.24|600.14|58
1687794300000|2023-06-26 15:45:00|627.93|619.83|628.31|620.21|628.31|620.21|626.61|618.51|413
1687794600000|2023-06-26 15:50:00|628.17|620.07|627.5|619.4|628.54|620.44|627.45|619.35|422
1686023100000|2023-06-06 03:45:00|608.51|600.41|608.52|600.42|608.57|600.47|608.03|599.93|132
1687794900000|2023-06-26 15:55:00|627.54|619.44|627.69|619.59|628.31|620.21|626.73|618.63|400
1686023400000|2023-06-06 03:50:00|608.67|600.57|608.88|600.78|609.45|601.35|608.25|600.15|97
1687795200000|2023-06-26 16:00:00|627.64|619.54|626.33|618.23|627.68|619.58|625.24|617.14|575
1687795500000|2023-06-26 16:05:00|626.16|618.06|625.91|617.81|627.67|619.57|625.56|617.46|430
1686023700000|2023-06-06 03:55:00|608.89|600.79|609.47|601.37|609.75|601.65|608.87|600.77|148
1687795800000|2023-06-26 16:10:00|625.93|617.83|625.51|617.41|626.29|618.19|625.25|617.15|460
1687796100000|2023-06-26 16:15:00|625.52|617.42|625.01|616.91|626.1|618|624.76|616.66|451
1686024000000|2023-06-06 04:00:00|609.46|601.36|609.11|601.01|609.59|601.49|608.9|600.8|145
1687796400000|2023-06-26 16:20:00|624.96|616.86|624.74|616.64|625.5|617.4|624.57|616.47|324
1687796700000|2023-06-26 16:25:00|624.73|616.63|623.09|614.99|624.74|616.64|622.36|614.26|429
1686024300000|2023-06-06 04:05:00|609.07|600.97|609.49|601.39|609.68|601.58|609.07|600.97|109
1687797000000|2023-06-26 16:30:00|623.17|615.07|621.89|613.79|623.55|615.45|621.57|613.47|619
1687797300000|2023-06-26 16:35:00|621.9|613.8|618.35|610.25|621.9|613.8|618.13|610.03|768
1686024600000|2023-06-06 04:10:00|609.51|601.41|609.45|601.35|609.8|601.7|609.43|601.33|92
1687797600000|2023-06-26 16:40:00|618.33|610.23|618.16|610.06|619.7|611.6|618.04|609.94|677
1687797900000|2023-06-26 16:45:00|618.12|610.02|612.24|604.14|618.13|610.03|606.7|598.6|1073
1686024900000|2023-06-06 04:15:00|609.4|601.3|610.18|602.08|610.18|602.08|609.4|601.3|108
1687798200000|2023-06-26 16:50:00|612.23|604.13|614.82|606.72|615.21|607.11|611.53|603.43|892
1686025200000|2023-06-06 04:20:00|610.15|602.05|610.47|602.37|610.56|602.46|610.13|602.03|78
1687798500000|2023-06-26 16:55:00|614.78|606.68|612.9|604.8|614.83|606.73|611.12|603.02|828
1687798800000|2023-06-26 17:00:00|612.91|604.81|614.3|606.2|614.99|606.89|611.22|603.12|756
1686025500000|2023-06-06 04:25:00|610.68|602.58|611.4|603.3|611.49|603.39|610.68|602.58|62
1687799100000|2023-06-26 17:05:00|614.42|606.32|610.12|602.02|614.54|606.44|609.67|601.57|815
1686025800000|2023-06-06 04:30:00|611.5|603.4|612.27|604.17|612.27|604.17|611.38|603.28|165
1687799400000|2023-06-26 17:10:00|610.08|601.98|611.72|603.62|612.81|604.71|610.04|601.94|780
1686026100000|2023-06-06 04:35:00|612.3|604.2|611.78|603.68|612.58|604.48|611.58|603.48|195
1687799700000|2023-06-26 17:15:00|611.83|603.73|613.63|605.53|613.91|605.81|609.04|600.94|799
1686026400000|2023-06-06 04:40:00|611.77|603.67|612.47|604.37|612.52|604.42|611.77|603.67|204
1687800000000|2023-06-26 17:20:00|613.64|605.54|614.31|606.21|615.23|607.13|613.4|605.3|635
1686026700000|2023-06-06 04:45:00|612.49|604.39|611.94|603.84|612.72|604.62|611.94|603.84|200
1687800300000|2023-06-26 17:25:00|614.3|606.2|615.25|607.15|615.32|607.22|613.24|605.14|390
1686027000000|2023-06-06 04:50:00|611.96|603.86|612.91|604.81|612.91|604.81|611.96|603.86|206
1687800600000|2023-06-26 17:30:00|615.24|607.14|614.72|606.62|615.47|607.37|614.72|606.62|457
1686027300000|2023-06-06 04:55:00|612.9|604.8|612.98|604.88|613.25|605.15|612.74|604.64|230
1687800900000|2023-06-26 17:35:00|614.67|606.57|613.46|605.36|614.82|606.72|612.88|604.78|496
1687801200000|2023-06-26 17:40:00|613.47|605.37|612.91|604.81|613.95|605.85|612.45|604.35|469
1686027600000|2023-06-06 05:00:00|613.02|604.92|612.94|604.84|613.08|604.98|612.5|604.4|143
1687801500000|2023-06-26 17:45:00|612.66|604.56|612.96|604.86|614.33|606.23|612.47|604.37|471
1686027900000|2023-06-06 05:05:00|612.99|604.89|613.01|604.91|613.18|605.08|612.7|604.6|133
1687801800000|2023-06-26 17:50:00|612.93|604.83|612.89|604.79|612.98|604.88|611.89|603.79|500
1686028200000|2023-06-06 05:10:00|613.04|604.94|612.89|604.79|613.05|604.95|612.5|604.4|80
1687802100000|2023-06-26 17:55:00|612.88|604.78|612.11|604.01|612.88|604.78|611.21|603.11|445
1686028500000|2023-06-06 05:15:00|612.84|604.74|612.51|604.41|612.94|604.84|612.24|604.14|111
1686028800000|2023-06-06 05:20:00|612.56|604.46|612.54|604.44|612.68|604.58|612.3|604.2|92
1687802400000|2023-06-26 18:00:00|612.14|604.04|612.4|604.3|613.34|605.24|610.88|602.78|556
1686029100000|2023-06-06 05:25:00|612.53|604.43|612.53|604.43|612.94|604.84|612.41|604.31|135
1687802700000|2023-06-26 18:05:00|612.39|604.29|614.13|606.03|614.13|606.03|610.96|602.86|469
1686029400000|2023-06-06 05:30:00|612.54|604.44|612.73|604.63|612.84|604.74|612.54|604.44|63
1687803000000|2023-06-26 18:10:00|614.12|606.02|612.99|604.89|614.17|606.07|612.79|604.69|364
1686029700000|2023-06-06 05:35:00|612.8|604.7|612.91|604.81|613.27|605.17|612.8|604.7|200
1687803300000|2023-06-26 18:15:00|613.01|604.91|611.6|603.5|613.16|605.06|611.23|603.13|489
1686030000000|2023-06-06 05:40:00|612.9|604.8|613.63|605.53|613.66|605.56|612.85|604.75|179
1687803600000|2023-06-26 18:20:00|611.65|603.55|612.13|604.03|612.44|604.34|611.14|603.04|279
1686030300000|2023-06-06 05:45:00|613.6|605.5|613.42|605.32|613.64|605.54|613.17|605.07|129
1687803900000|2023-06-26 18:25:00|612.12|604.02|613.11|605.01|613.15|605.05|612.12|604.02|323
1686030600000|2023-06-06 05:50:00|613.44|605.34|612.16|604.06|613.54|605.44|612.01|603.91|199
1687804200000|2023-06-26 18:30:00|613.13|605.03|614.61|606.51|615|606.9|612.67|604.57|435
1686030900000|2023-06-06 05:55:00|612.17|604.07|612.42|604.32|612.65|604.55|612.16|604.06|158
1687804500000|2023-06-26 18:35:00|614.64|606.54|614.32|606.22|615.05|606.95|614.08|605.98|514
1687804800000|2023-06-26 18:40:00|614.3|606.2|613.56|605.46|614.46|606.36|613.51|605.41|313
1686031200000|2023-06-06 06:00:00|612.43|604.33|611.71|603.61|612.53|604.43|611.6|603.5|149
1687805100000|2023-06-26 18:45:00|613.55|605.45|614.63|606.53|615.11|607.01|613.47|605.37|392
1686031500000|2023-06-06 06:05:00|611.72|603.62|611.64|603.54|611.82|603.72|611.63|603.53|137
1687805400000|2023-06-26 18:50:00|614.64|606.54|614.14|606.04|615.06|606.96|614.07|605.97|289
1686031800000|2023-06-06 06:10:00|611.77|603.67|611.87|603.77|611.92|603.82|611.72|603.62|128
1687805700000|2023-06-26 18:55:00|614.24|606.14|613.74|605.64|614.34|606.24|613.54|605.44|246
1686032100000|2023-06-06 06:15:00|611.89|603.79|612.41|604.31|612.66|604.56|611.87|603.77|140
1687806000000|2023-06-26 19:00:00|613.54|605.44|612.99|604.89|613.62|605.52|612.58|604.48|253
1686032400000|2023-06-06 06:20:00|612.26|604.16|612.94|604.84|613.28|605.18|612.26|604.16|202
1687806300000|2023-06-26 19:05:00|613|604.9|611.6|603.5|613.01|604.91|611|602.9|446
1686032700000|2023-06-06 06:25:00|612.95|604.85|612.77|604.67|612.97|604.87|612.45|604.35|101
1687806600000|2023-06-26 19:10:00|611.49|603.39|612.29|604.19|612.34|604.24|610.82|602.72|330
1686033000000|2023-06-06 06:30:00|612.8|604.7|612.19|604.09|612.84|604.74|612.19|604.09|118
1687806900000|2023-06-26 19:15:00|612.3|604.2|612.1|604|612.47|604.37|610.9|602.8|430
1686033300000|2023-06-06 06:35:00|612.2|604.1|611.33|603.23|612.46|604.36|611.08|602.98|251
1687807200000|2023-06-26 19:20:00|612.08|603.98|610.82|602.72|612.08|603.98|610.56|602.46|319
1686033600000|2023-06-06 06:40:00|611.3|603.2|611.45|603.35|611.69|603.59|611.24|603.14|81
1687807500000|2023-06-26 19:25:00|610.92|602.82|610.85|602.75|611.4|603.3|610.27|602.17|388
1686033900000|2023-06-06 06:45:00|611.61|603.51|611.52|603.42|611.7|603.6|611.28|603.18|210
1687807800000|2023-06-26 19:30:00|610.87|602.77|611.54|603.44|612.21|604.11|610.48|602.38|440
1686034200000|2023-06-06 06:50:00|611.58|603.48|611.58|603.48|611.65|603.55|611.28|603.18|76
1687808100000|2023-06-26 19:35:00|611.55|603.45|613.05|604.95|613.05|604.95|611.45|603.35|264
1686034500000|2023-06-06 06:55:00|611.56|603.46|611.49|603.39|611.69|603.59|611.37|603.27|132
1687808400000|2023-06-26 19:40:00|613.04|604.94|612.48|604.38|613.07|604.97|612.08|603.98|261
1686034800000|2023-06-06 07:00:00|611.5|603.4|612.35|604.25|612.56|604.46|611.5|603.4|136
1687808700000|2023-06-26 19:45:00|612.45|604.35|613.04|604.94|613.09|604.99|612.17|604.07|342
1686035100000|2023-06-06 07:05:00|612.34|604.24|612.79|604.69|612.81|604.71|612.22|604.12|150
1687809000000|2023-06-26 19:50:00|613.02|604.92|614.14|606.04|614.7|606.6|612.94|604.84|233
1686035400000|2023-06-06 07:10:00|612.8|604.7|612.84|604.74|612.91|604.81|612.8|604.7|101
1687809300000|2023-06-26 19:55:00|614.45|606.35|613.85|605.75|614.61|606.51|613.83|605.73|241
1686035700000|2023-06-06 07:15:00|612.85|604.75|613.37|605.27|613.55|605.45|612.85|604.75|159
1687809600000|2023-06-26 20:00:00|613.89|605.79|613.45|605.35|614.53|606.43|612.98|604.88|278
1686036000000|2023-06-06 07:20:00|613.24|605.14|613.01|604.91|613.37|605.27|612.89|604.79|187
1687809900000|2023-06-26 20:05:00|613.5|605.4|613.21|605.11|613.5|605.4|612.26|604.16|185
1686036300000|2023-06-06 07:25:00|613.03|604.93|613.44|605.34|613.83|605.73|613.01|604.91|238
1687810200000|2023-06-26 20:10:00|613.18|605.08|613.81|605.71|613.94|605.84|612.9|604.8|161
1686036600000|2023-06-06 07:30:00|613.41|605.31|613.67|605.57|613.83|605.73|613.4|605.3|281
1687810500000|2023-06-26 20:15:00|613.8|605.7|613.49|605.39|613.88|605.78|613.3|605.2|156
1686036900000|2023-06-06 07:35:00|613.73|605.63|613.68|605.58|613.87|605.77|613.67|605.57|119
1687810800000|2023-06-26 20:20:00|613.47|605.37|612.38|604.28|613.63|605.53|611.97|603.87|222
1686037200000|2023-06-06 07:40:00|613.67|605.57|613.18|605.08|613.82|605.72|613.08|604.98|136
1687811100000|2023-06-26 20:25:00|612.37|604.27|611.78|603.68|612.39|604.29|611.7|603.6|196
1686037500000|2023-06-06 07:45:00|613.2|605.1|612.87|604.77|614.01|605.91|612.87|604.77|175
1687811400000|2023-06-26 20:30:00|611.82|603.72|610.37|602.27|611.99|603.89|610.27|602.17|438
1686037800000|2023-06-06 07:50:00|612.89|604.79|613.08|604.98|613.38|605.28|612.81|604.71|117
1687811700000|2023-06-26 20:35:00|610.33|602.23|610.07|601.97|610.46|602.36|609.39|601.29|371
1686038100000|2023-06-06 07:55:00|613.1|605|612.99|604.89|613.25|605.15|612.65|604.55|90
1687812000000|2023-06-26 20:40:00|610.08|601.98|609.8|601.7|610.3|602.2|609.15|601.05|227
1686038400000|2023-06-06 08:00:00|613.02|604.92|613.24|605.14|613.67|605.57|612.92|604.82|172
1687812300000|2023-06-26 20:45:00|609.77|601.67|610.17|602.07|610.45|602.35|609.25|601.15|342
1686038700000|2023-06-06 08:05:00|613.23|605.13|613.11|605.01|613.48|605.38|612.85|604.75|85
1687812600000|2023-06-26 20:50:00|610.15|602.05|611.25|603.15|611.42|603.32|610.1|602|253
1686039000000|2023-06-06 08:10:00|613.09|604.99|613.5|605.4|613.58|605.48|612.83|604.73|100
1687812900000|2023-06-26 20:55:00|611.3|603.2|611.52|603.42|612.14|604.04|611.23|603.13|238
1686039300000|2023-06-06 08:15:00|613.49|605.39|613.34|605.24|613.65|605.55|613.3|605.2|65
1687813200000|2023-06-26 21:00:00|611.49|603.39|610.58|602.48|611.73|603.63|610.48|602.38|334
1686039600000|2023-06-06 08:20:00|613.57|605.47|613.7|605.6|613.9|605.8|613.45|605.35|123
1687813500000|2023-06-26 21:05:00|610.56|602.46|609.47|601.37|610.82|602.72|609.32|601.22|301
1686039900000|2023-06-06 08:25:00|613.35|605.25|613.49|605.39|613.59|605.49|612.97|604.87|49
1687813800000|2023-06-26 21:10:00|609.48|601.38|611.01|602.91|611.32|603.22|609.45|601.35|450
1686040200000|2023-06-06 08:30:00|613.5|605.4|613.51|605.41|613.6|605.5|613.08|604.98|162
1687814100000|2023-06-26 21:15:00|611|602.9|610.84|602.74|611.05|602.95|610.45|602.35|303
1686040500000|2023-06-06 08:35:00|613.5|605.4|613.49|605.39|613.64|605.54|613.29|605.19|67
1687814400000|2023-06-26 21:20:00|610.83|602.73|611.14|603.04|611.78|603.68|610.81|602.71|212
1686040800000|2023-06-06 08:40:00|613.53|605.43|613.34|605.24|613.53|605.43|613.19|605.09|91
1687814700000|2023-06-26 21:25:00|611.17|603.07|611.84|603.74|612.41|604.31|611.17|603.07|249
1686041100000|2023-06-06 08:45:00|613.31|605.21|613.49|605.39|613.88|605.78|613.15|605.05|145
1687815000000|2023-06-26 21:30:00|611.82|603.72|611.78|603.68|611.92|603.82|611.47|603.37|152
1686041400000|2023-06-06 08:50:00|613.51|605.41|613.75|605.65|614|605.9|613.51|605.41|141
1687815300000|2023-06-26 21:35:00|611.75|603.65|611.77|603.67|612.43|604.33|611.63|603.53|143
1686041700000|2023-06-06 08:55:00|613.67|605.57|614.04|605.94|614.31|606.21|613.54|605.44|113
1687815600000|2023-06-26 21:40:00|611.85|603.75|611.33|603.23|611.85|603.75|611.3|603.2|158
1686042000000|2023-06-06 09:00:00|614.05|605.95|614.59|606.49|614.59|606.49|614.05|605.95|101
1687815900000|2023-06-26 21:45:00|611.35|603.25|610.72|602.62|611.35|603.25|610.67|602.57|127
1686042300000|2023-06-06 09:05:00|614.61|606.51|614.91|606.81|615.09|606.99|614.45|606.35|130
1687816200000|2023-06-26 21:50:00|610.71|602.61|609.51|601.41|610.71|602.61|609.48|601.38|143
1686042600000|2023-06-06 09:10:00|614.93|606.83|614.83|606.73|615.41|607.31|614.82|606.72|54
1687816500000|2023-06-26 21:55:00|609.47|601.37|607.85|599.75|609.68|601.58|607.56|599.46|431
1686042900000|2023-06-06 09:15:00|614.84|606.74|614.5|606.4|614.87|606.77|614.4|606.3|67
1687816800000|2023-06-26 22:00:00|607.86|599.76|608.54|600.44|608.61|600.51|605.35|597.25|631
1687817100000|2023-06-26 22:05:00|608.56|600.46|608.44|600.34|608.85|600.75|607.74|599.64|481
1686043200000|2023-06-06 09:20:00|614.47|606.37|614.77|606.67|614.81|606.71|614.47|606.37|24
1687817400000|2023-06-26 22:10:00|608.41|600.31|609.79|601.69|610.05|601.95|608.41|600.31|417
1686043500000|2023-06-06 09:25:00|614.76|606.66|615.25|607.15|615.37|607.27|614.57|606.47|53
1687817700000|2023-06-26 22:15:00|609.8|601.7|610.2|602.1|610.41|602.31|609.3|601.2|300
1686043800000|2023-06-06 09:30:00|615.49|607.39|615.39|607.29|615.52|607.42|615.16|607.06|120
1687818000000|2023-06-26 22:20:00|610.19|602.09|610.33|602.23|610.65|602.55|610.02|601.92|270
1686044100000|2023-06-06 09:35:00|615.51|607.41|615.73|607.63|615.82|607.72|615.27|607.17|221
1687818300000|2023-06-26 22:25:00|610.2|602.1|609.89|601.79|610.44|602.34|609.61|601.51|175
1686044400000|2023-06-06 09:40:00|615.76|607.66|616.39|608.29|616.44|608.34|615.76|607.66|108
1687818600000|2023-06-26 22:30:00|609.88|601.78|610.72|602.62|610.9|602.8|609.85|601.75|267
1686044700000|2023-06-06 09:45:00|616.53|608.43|616.55|608.45|616.77|608.67|616.16|608.06|110
1687818900000|2023-06-26 22:35:00|610.75|602.65|612.53|604.43|612.57|604.47|610.38|602.28|223
1686045000000|2023-06-06 09:50:00|616.57|608.47|616.86|608.76|616.93|608.83|616.54|608.44|50
1687819200000|2023-06-26 22:40:00|612.48|604.38|614.08|605.98|614.64|606.54|612.37|604.27|297
1686045300000|2023-06-06 09:55:00|616.95|608.85|616.98|608.88|617.71|609.61|616.86|608.76|260
1687819500000|2023-06-26 22:45:00|614.03|605.93|613.03|604.93|614.8|606.7|612.99|604.89|378
1686045600000|2023-06-06 10:00:00|616.99|608.89|617.11|609.01|617.55|609.45|616.93|608.83|259
1687819800000|2023-06-26 22:50:00|613.1|605|613.33|605.23|613.96|605.86|612.96|604.86|184
1686045900000|2023-06-06 10:05:00|617.1|609|616.46|608.36|617.24|609.14|616.34|608.24|213
1687820100000|2023-06-26 22:55:00|613.4|605.3|613.11|605.01|613.55|605.45|612.57|604.47|212
1686046200000|2023-06-06 10:10:00|616.45|608.35|617.22|609.12|617.47|609.37|616.45|608.35|105
1687820400000|2023-06-26 23:00:00|613.04|604.94|612.01|603.91|613.04|604.94|611.7|603.6|250
1686046500000|2023-06-06 10:15:00|617.18|609.08|616.92|608.82|617.52|609.42|616.83|608.73|183
1687820700000|2023-06-26 23:05:00|612.03|603.93|610.9|602.8|612.54|604.44|610.71|602.61|240
1686046800000|2023-06-06 10:20:00|616.96|608.86|616.63|608.53|616.96|608.86|616.53|608.43|67
1687821000000|2023-06-26 23:10:00|610.89|602.79|610.83|602.73|612.09|603.99|610.71|602.61|222
1686047100000|2023-06-06 10:25:00|616.62|608.52|616.41|608.31|616.98|608.88|616.4|608.3|102
1687821300000|2023-06-26 23:15:00|610.78|602.68|610.93|602.83|611.5|603.4|610.5|602.4|223
1686047400000|2023-06-06 10:30:00|616.42|608.32|616.08|607.98|616.68|608.58|616.08|607.98|119
1687821600000|2023-06-26 23:20:00|610.91|602.81|611.51|603.41|611.73|603.63|610.6|602.5|295
1686047700000|2023-06-06 10:35:00|616.09|607.99|616.01|607.91|616.48|608.38|615.72|607.62|89
1687821900000|2023-06-26 23:25:00|611.5|603.4|610.64|602.54|611.51|603.41|610.64|602.54|190
1686048000000|2023-06-06 10:40:00|615.99|607.89|616.43|608.33|616.44|608.34|615.89|607.79|62
1687822200000|2023-06-26 23:30:00|610.65|602.55|610.11|602.01|610.77|602.67|609.75|601.65|327
1686048300000|2023-06-06 10:45:00|616.39|608.29|616.14|608.04|616.6|608.5|615.92|607.82|214
1687822500000|2023-06-26 23:35:00|610.1|602|609.68|601.58|610.41|602.31|609.39|601.29|169
1686048600000|2023-06-06 10:50:00|616.19|608.09|616.5|608.4|616.63|608.53|616.09|607.99|92
1687822800000|2023-06-26 23:40:00|609.67|601.57|609.2|601.1|609.67|601.57|608.53|600.43|232
1686048900000|2023-06-06 10:55:00|616.52|608.42|616.15|608.05|616.61|608.51|616.09|607.99|191
1687823100000|2023-06-26 23:45:00|609.15|601.05|611.15|603.05|611.16|603.06|609.15|601.05|194
1687823400000|2023-06-26 23:50:00|611.16|603.06|610.74|602.64|611.42|603.32|610.67|602.57|228
1686049200000|2023-06-06 11:00:00|616.17|608.07|616.1|608|616.79|608.69|616.06|607.96|97
1687823700000|2023-06-26 23:55:00|610.75|602.65|609.98|601.88|610.93|602.83|609.58|601.48|182
1686049500000|2023-06-06 11:05:00|616.11|608.01|617.13|609.03|617.15|609.05|616.09|607.99|160
1687824000000|2023-06-27 00:00:00|610.02|601.92|610.53|602.43|611.05|602.95|609.1|601|392
1686049800000|2023-06-06 11:10:00|617.15|609.05|615.45|607.35|617.15|609.05|615.28|607.18|292
1687824300000|2023-06-27 00:05:00|610.52|602.42|610|601.9|610.64|602.54|608.97|600.87|374
1686050100000|2023-06-06 11:15:00|615.3|607.2|615.23|607.13|615.65|607.55|614.93|606.83|183
1687824600000|2023-06-27 00:10:00|610.02|601.92|609.45|601.35|610.12|602.02|609.19|601.09|283
1686050400000|2023-06-06 11:20:00|615.25|607.15|614.85|606.75|615.59|607.49|614.58|606.48|195
1687824900000|2023-06-27 00:15:00|609.46|601.36|611.3|603.2|611.44|603.34|609.33|601.23|424
1686050700000|2023-06-06 11:25:00|614.87|606.77|614.72|606.62|614.94|606.84|614.34|606.24|357
1687825200000|2023-06-27 00:20:00|611.28|603.18|610.66|602.56|611.66|603.56|610.49|602.39|258
1686051000000|2023-06-06 11:30:00|614.63|606.53|614.57|606.47|614.96|606.86|614.53|606.43|249
1687825500000|2023-06-27 00:25:00|610.64|602.54|610.57|602.47|611.21|603.11|610.3|602.2|188
1686051300000|2023-06-06 11:35:00|614.59|606.49|614.67|606.57|614.85|606.75|614.28|606.18|112
1687825800000|2023-06-27 00:30:00|610.56|602.46|610.07|601.97|610.75|602.65|609.4|601.3|303
1686051600000|2023-06-06 11:40:00|614.69|606.59|614.29|606.19|614.69|606.59|613.29|605.19|230
1687826100000|2023-06-27 00:35:00|610.02|601.92|612.8|604.7|612.85|604.75|609.15|601.05|184
1686051900000|2023-06-06 11:45:00|614.27|606.17|614.6|606.5|614.92|606.82|614.16|606.06|227
1687826400000|2023-06-27 00:40:00|612.75|604.65|610.34|602.24|612.75|604.65|610.23|602.13|274
1686052200000|2023-06-06 11:50:00|614.59|606.49|614.83|606.73|614.87|606.77|614.01|605.91|182
1687826700000|2023-06-27 00:45:00|610.3|602.2|612.88|604.78|613.07|604.97|610.27|602.17|254
1686052500000|2023-06-06 11:55:00|614.81|606.71|615.65|607.55|615.81|607.71|614.79|606.69|146
1687827000000|2023-06-27 00:50:00|612.83|604.73|611.23|603.13|613.07|604.97|611.18|603.08|141
1686052800000|2023-06-06 12:00:00|615.56|607.46|615.71|607.61|616.25|608.15|615.55|607.45|76
1687827300000|2023-06-27 00:55:00|611.18|603.08|611.34|603.24|612.67|604.57|611.18|603.08|149
1686053100000|2023-06-06 12:05:00|615.76|607.66|615.86|607.76|615.91|607.81|615.33|607.23|138
1687827600000|2023-06-27 01:00:00|611.51|603.41|611.85|603.75|612.32|604.22|611.4|603.3|158
1686053400000|2023-06-06 12:10:00|615.78|607.68|609.56|601.46|615.9|607.8|607.29|599.19|858
1687827900000|2023-06-27 01:05:00|611.9|603.8|611.5|603.4|612.47|604.37|611.2|603.1|317
1687828200000|2023-06-27 01:10:00|611.51|603.41|611.95|603.85|612.29|604.19|611.42|603.32|320
1686053700000|2023-06-06 12:15:00|609.5|601.4|615.21|607.11|615.5|607.4|609.24|601.14|799
1687828500000|2023-06-27 01:15:00|611.96|603.86|610.21|602.11|612.27|604.17|609.06|600.96|537
1687828800000|2023-06-27 01:20:00|610.22|602.12|612.08|603.98|612.16|604.06|609.59|601.49|419
1686054000000|2023-06-06 12:20:00|615.22|607.12|613.51|605.41|615.45|607.35|612.73|604.63|598
1687829100000|2023-06-27 01:25:00|611.96|603.86|613.34|605.24|613.6|605.5|611.9|603.8|249
1686054300000|2023-06-06 12:25:00|613.46|605.36|614|605.9|614.69|606.59|612.96|604.86|556
1687829400000|2023-06-27 01:30:00|613.42|605.32|614.32|606.22|615.25|607.15|613.34|605.24|240
1686054600000|2023-06-06 12:30:00|614.03|605.93|614.45|606.35|615.78|607.68|614.02|605.92|483
1687829700000|2023-06-27 01:35:00|614.37|606.27|616.7|608.6|616.78|608.68|613.57|605.47|307
1686054900000|2023-06-06 12:35:00|614.57|606.47|612.39|604.29|614.64|606.54|611.73|603.63|548
1687830000000|2023-06-27 01:40:00|616.67|608.57|617.81|609.71|618.37|610.27|616.2|608.1|456
1686055200000|2023-06-06 12:40:00|612.47|604.37|613.79|605.69|613.79|605.69|611.8|603.7|547
1687830300000|2023-06-27 01:45:00|617.76|609.66|617.64|609.54|618.47|610.37|616.92|608.82|346
1687830600000|2023-06-27 01:50:00|617.65|609.55|619.26|611.16|619.26|611.16|617|608.9|324
1686055500000|2023-06-06 12:45:00|613.81|605.71|612.35|604.25|614.5|606.4|612.06|603.96|402
1687830900000|2023-06-27 01:55:00|619.25|611.15|618.58|610.48|619.58|611.48|618.3|610.2|330
1686055800000|2023-06-06 12:50:00|612.37|604.27|612.66|604.56|613.23|605.13|611.64|603.54|373
1687831200000|2023-06-27 02:00:00|618.64|610.54|617.64|609.54|618.66|610.56|617.44|609.34|371
1686056100000|2023-06-06 12:55:00|612.68|604.58|611.84|603.74|612.74|604.64|611.5|603.4|426
1687831500000|2023-06-27 02:05:00|617.63|609.53|618.11|610.01|618.65|610.55|617.46|609.36|283
1686056400000|2023-06-06 13:00:00|611.82|603.72|612.77|604.67|613.28|605.18|611.45|603.35|343
1687831800000|2023-06-27 02:10:00|618.09|609.99|618.62|610.52|619.27|611.17|618.09|609.99|290
1686056700000|2023-06-06 13:05:00|612.78|604.68|611.09|602.99|612.78|604.68|611.09|602.99|396
1687832100000|2023-06-27 02:15:00|618.64|610.54|619.1|611|619.27|611.17|618.04|609.94|263
1686057000000|2023-06-06 13:10:00|611.13|603.03|610.34|602.24|612.05|603.95|610.34|602.24|413
1687832400000|2023-06-27 02:20:00|619.08|610.98|619.39|611.29|619.4|611.3|618.76|610.66|334
1686057300000|2023-06-06 13:15:00|610.35|602.25|610.69|602.59|611.46|603.36|608.92|600.82|529
1687832700000|2023-06-27 02:25:00|619.36|611.26|618.64|610.54|619.4|611.3|617.46|609.36|301
1686057600000|2023-06-06 13:20:00|610.61|602.51|611.08|602.98|611.34|603.24|610|601.9|484
1687833000000|2023-06-27 02:30:00|618.55|610.45|619.36|611.26|620.15|612.05|618.55|610.45|313
1686057900000|2023-06-06 13:25:00|611.04|602.94|612.69|604.59|613.08|604.98|610.7|602.6|358
1687833300000|2023-06-27 02:35:00|619.42|611.32|619.99|611.89|620.36|612.26|619.41|611.31|184
1686058200000|2023-06-06 13:30:00|612.65|604.55|611.53|603.43|612.84|604.74|611.51|603.41|413
1687833600000|2023-06-27 02:40:00|620.03|611.93|620.31|612.21|620.68|612.58|619.55|611.45|320
1687833900000|2023-06-27 02:45:00|620.35|612.25|621.32|613.22|621.4|613.3|619.83|611.73|409
1686058500000|2023-06-06 13:35:00|611.51|603.41|611.71|603.61|612.65|604.55|610.92|602.82|545
1687834200000|2023-06-27 02:50:00|621.65|613.55|621.06|612.96|621.88|613.78|620.64|612.54|250
1687834500000|2023-06-27 02:55:00|620.99|612.89|621.86|613.76|622.23|614.13|620.75|612.65|242
1686058800000|2023-06-06 13:40:00|611.6|603.5|615.93|607.83|616.2|608.1|611.5|603.4|512
1687834800000|2023-06-27 03:00:00|621.91|613.81|621.47|613.37|622.49|614.39|621.39|613.29|363
1686059100000|2023-06-06 13:45:00|615.91|607.81|617.88|609.78|618.54|610.44|615.4|607.3|655
1687835100000|2023-06-27 03:05:00|621.5|613.4|623.79|615.69|623.79|615.69|621.5|613.4|242
1686059400000|2023-06-06 13:50:00|617.89|609.79|616.52|608.42|618.43|610.33|616.29|608.19|528
1687835400000|2023-06-27 03:10:00|623.84|615.74|622.87|614.77|624.07|615.97|622.57|614.47|450
1687835700000|2023-06-27 03:15:00|622.84|614.74|622.4|614.3|622.84|614.74|621.58|613.48|473
1686059700000|2023-06-06 13:55:00|616.51|608.41|617.7|609.6|618.4|610.3|616.39|608.29|482
1687836000000|2023-06-27 03:20:00|622.39|614.29|623.12|615.02|623.37|615.27|622.39|614.29|254
1687836300000|2023-06-27 03:25:00|623.14|615.04|623.07|614.97|623.41|615.31|622.8|614.7|120
1686060000000|2023-06-06 14:00:00|617.73|609.63|621|612.9|622.03|613.93|616.46|608.36|808
1687836600000|2023-06-27 03:30:00|623.02|614.92|623.47|615.37|623.63|615.53|622.45|614.35|263
1686060300000|2023-06-06 14:05:00|621.02|612.92|622.66|614.56|622.68|614.58|619.04|610.94|679
1687836900000|2023-06-27 03:35:00|623.42|615.32|624.3|616.2|624.6|616.5|623.42|615.32|278
1686060600000|2023-06-06 14:10:00|622.71|614.61|622.95|614.85|623.48|615.38|622.32|614.22|732
1687837200000|2023-06-27 03:40:00|624.27|616.17|624.6|616.5|624.65|616.55|623.7|615.6|249
1686060900000|2023-06-06 14:15:00|622.97|614.87|622.5|614.4|623.84|615.74|622.32|614.22|464
1687837500000|2023-06-27 03:45:00|624.5|616.4|622.64|614.54|624.5|616.4|621.99|613.89|389
1686061200000|2023-06-06 14:20:00|622.49|614.39|624.5|616.4|624.69|616.59|621.57|613.47|576
1687837800000|2023-06-27 03:50:00|622.6|614.5|623.5|615.4|624.23|616.13|622.36|614.26|338
1687838100000|2023-06-27 03:55:00|623.35|615.25|623.12|615.02|623.94|615.84|622.48|614.38|534
1686061500000|2023-06-06 14:25:00|624.49|616.39|623.71|615.61|625.28|617.18|623.65|615.55|476
1687838400000|2023-06-27 04:00:00|622.97|614.87|624.14|616.04|624.17|616.07|622.02|613.92|420
1686061800000|2023-06-06 14:30:00|623.7|615.6|624.47|616.37|624.84|616.74|622.34|614.24|579
1687838700000|2023-06-27 04:05:00|624.1|616|623.79|615.69|624.26|616.16|623.37|615.27|424
1686062100000|2023-06-06 14:35:00|624.45|616.35|623.87|615.77|625.43|617.33|623.58|615.48|565
1687839000000|2023-06-27 04:10:00|623.78|615.68|622.18|614.08|623.81|615.71|622.05|613.95|426
1686062400000|2023-06-06 14:40:00|623.86|615.76|626.28|618.18|626.41|618.31|623.86|615.76|465
1687839300000|2023-06-27 04:15:00|622.2|614.1|621.89|613.79|622.7|614.6|621.74|613.64|373
1687839600000|2023-06-27 04:20:00|621.88|613.78|622.28|614.18|622.88|614.78|621.78|613.68|333
1686062700000|2023-06-06 14:45:00|626.36|618.26|624.48|616.38|627.08|618.98|623.93|615.83|573
1687839900000|2023-06-27 04:25:00|622.35|614.25|622.82|614.72|623.18|615.08|622.28|614.18|231
1686063000000|2023-06-06 14:50:00|624.58|616.48|625.57|617.47|625.66|617.56|624.34|616.24|401
1687840200000|2023-06-27 04:30:00|622.81|614.71|623.45|615.35|623.51|615.41|622.52|614.42|273
1686063300000|2023-06-06 14:55:00|625.55|617.45|627.03|618.93|627.13|619.03|625.02|616.92|475
1687840500000|2023-06-27 04:35:00|623.5|615.4|624.31|616.21|624.7|616.6|623.45|615.35|178
1686063600000|2023-06-06 15:00:00|627.05|618.95|625.18|617.08|627.45|619.35|624.78|616.68|573
1687840800000|2023-06-27 04:40:00|624.34|616.24|622.84|614.74|624.35|616.25|622.25|614.15|327
1686063900000|2023-06-06 15:05:00|625.15|617.05|626.24|618.14|626.79|618.69|625.14|617.04|547
1687841100000|2023-06-27 04:45:00|622.79|614.69|623.88|615.78|624.07|615.97|622.71|614.61|250
1686064200000|2023-06-06 15:10:00|626.18|618.08|624.73|616.63|627.08|618.98|624.44|616.34|558
1687841400000|2023-06-27 04:50:00|623.93|615.83|623.72|615.62|625.09|616.99|623.68|615.58|275
1686064500000|2023-06-06 15:15:00|624.75|616.65|623.57|615.47|625.31|617.21|623.1|615|500
1687841700000|2023-06-27 04:55:00|623.78|615.68|622.49|614.39|624.27|616.17|622.35|614.25|269
1686064800000|2023-06-06 15:20:00|623.6|615.5|623.61|615.51|624.11|616.01|622.77|614.67|441
1687842000000|2023-06-27 05:00:00|622.5|614.4|620.92|612.82|622.57|614.47|620.88|612.78|431
1686065100000|2023-06-06 15:25:00|623.6|615.5|624.06|615.96|624.62|616.52|623.22|615.12|319
1687842300000|2023-06-27 05:05:00|620.9|612.8|620.99|612.89|621.43|613.33|620.37|612.27|283
1687842600000|2023-06-27 05:10:00|621|612.9|621.4|613.3|621.9|613.8|620.81|612.71|182
1686065400000|2023-06-06 15:30:00|624.01|615.91|624|615.9|625.45|617.35|623.73|615.63|346
1687842900000|2023-06-27 05:15:00|621.35|613.25|620.66|612.56|621.53|613.43|620.35|612.25|237
1686065700000|2023-06-06 15:35:00|624.01|615.91|624.72|616.62|625.11|617.01|624.01|615.91|336
1687843200000|2023-06-27 05:20:00|620.67|612.57|620.75|612.65|621.16|613.06|620.61|612.51|294
1686066000000|2023-06-06 15:40:00|624.69|616.59|625.5|617.4|625.63|617.53|624.64|616.54|363
1687843500000|2023-06-27 05:25:00|620.65|612.55|618.66|610.56|620.8|612.7|618.07|609.97|540
1686066300000|2023-06-06 15:45:00|625.54|617.44|625.7|617.6|626.57|618.47|625.45|617.35|401
1687843800000|2023-06-27 05:30:00|618.7|610.6|618.6|610.5|619.5|611.4|618.12|610.02|398
1686066600000|2023-06-06 15:50:00|625.75|617.65|625.78|617.68|626.83|618.73|624.61|616.51|499
1687844100000|2023-06-27 05:35:00|618.65|610.55|618.41|610.31|619.35|611.25|618.33|610.23|369
1686066900000|2023-06-06 15:55:00|625.79|617.69|627.21|619.11|627.3|619.2|625.79|617.69|474
1687844400000|2023-06-27 05:40:00|618.43|610.33|618.97|610.87|619.28|611.18|617.97|609.87|309
1686067200000|2023-06-06 16:00:00|627.2|619.1|627.83|619.73|627.85|619.75|627.04|618.94|600
1687844700000|2023-06-27 05:45:00|618.98|610.88|618.96|610.86|619.55|611.45|618.73|610.63|207
1686067500000|2023-06-06 16:05:00|627.82|619.72|627.64|619.54|627.94|619.84|626.46|618.36|469
1687845000000|2023-06-27 05:50:00|618.95|610.85|619.57|611.47|620.19|612.09|618.87|610.77|239
1686067800000|2023-06-06 16:10:00|627.63|619.53|626.89|618.79|628.22|620.12|626.85|618.75|464
1687845300000|2023-06-27 05:55:00|619.52|611.42|619.18|611.08|620.05|611.95|618.95|610.85|122
1686068100000|2023-06-06 16:15:00|626.91|618.81|626.34|618.24|627.5|619.4|626.15|618.05|369
1687845600000|2023-06-27 06:00:00|619.21|611.11|617.66|609.56|619.43|611.33|617.66|609.56|189
1686068400000|2023-06-06 16:20:00|626.35|618.25|628.07|619.97|628.17|620.07|626.27|618.17|499
1687845900000|2023-06-27 06:05:00|617.7|609.6|617.88|609.78|618.67|610.57|617.25|609.15|231
1686068700000|2023-06-06 16:25:00|628.08|619.98|626.87|618.77|628.2|620.1|626.59|618.49|336
1687846200000|2023-06-27 06:10:00|617.72|609.62|617.74|609.64|618.03|609.93|616.8|608.7|327
1686069000000|2023-06-06 16:30:00|626.83|618.73|625.74|617.64|627.2|619.1|625.55|617.45|235
1687846500000|2023-06-27 06:15:00|617.69|609.59|617.77|609.67|618.41|610.31|617.08|608.98|209
1686069300000|2023-06-06 16:35:00|625.67|617.57|625.65|617.55|626.28|618.18|625.13|617.03|182
1687846800000|2023-06-27 06:20:00|617.79|609.69|617.15|609.05|617.88|609.78|615.97|607.87|358
1686069600000|2023-06-06 16:40:00|625.61|617.51|625.46|617.36|625.87|617.77|624.82|616.72|220
1687847100000|2023-06-27 06:25:00|617.1|609|617.39|609.29|617.71|609.61|617|608.9|154
1686069900000|2023-06-06 16:45:00|625.35|617.25|625.61|617.51|625.78|617.68|624.95|616.85|239
1687847400000|2023-06-27 06:30:00|617.34|609.24|617.72|609.62|617.96|609.86|617.26|609.16|216
1686070200000|2023-06-06 16:50:00|625.58|617.48|627.26|619.16|627.76|619.66|625.35|617.25|426
1687847700000|2023-06-27 06:35:00|617.76|609.66|618.39|610.29|618.4|610.3|617.72|609.62|169
1686070500000|2023-06-06 16:55:00|627.24|619.14|628.6|620.5|629.19|621.09|627.17|619.07|512
1687848000000|2023-06-27 06:40:00|618.44|610.34|618.53|610.43|619.08|610.98|618.31|610.21|110
1686070800000|2023-06-06 17:00:00|628.68|620.58|627.92|619.82|629.17|621.07|627.44|619.34|389
1687848300000|2023-06-27 06:45:00|618.68|610.58|618.45|610.35|618.78|610.68|618.24|610.14|128
1686071100000|2023-06-06 17:05:00|627.97|619.87|627.42|619.32|628.12|620.02|627.37|619.27|181
1687848600000|2023-06-27 06:50:00|618.5|610.4|619.62|611.52|619.8|611.7|618.5|610.4|222
1686071400000|2023-06-06 17:10:00|627.43|619.33|628.59|620.49|628.99|620.89|627.38|619.28|440
1687848900000|2023-06-27 06:55:00|619.63|611.53|620.37|612.27|620.55|612.45|619.15|611.05|174
1686071700000|2023-06-06 17:15:00|628.6|620.5|627.04|618.94|628.73|620.63|626.86|618.76|356
1687849200000|2023-06-27 07:00:00|620.36|612.26|620.91|612.81|621.14|613.04|619.69|611.59|257
1686072000000|2023-06-06 17:20:00|627.03|618.93|626.41|618.31|627.37|619.27|626.11|618.01|233
1687849500000|2023-06-27 07:05:00|620.92|612.82|621.68|613.58|621.7|613.6|620.78|612.68|130
1686072300000|2023-06-06 17:25:00|626.48|618.38|630.8|622.7|630.82|622.72|626.45|618.35|633
1687849800000|2023-06-27 07:10:00|621.63|613.53|621.94|613.84|622.17|614.07|621.52|613.42|196
1686072600000|2023-06-06 17:30:00|630.78|622.68|629.98|621.88|631.38|623.28|629.03|620.93|564
1687850100000|2023-06-27 07:15:00|621.93|613.83|622.3|614.2|622.48|614.38|621.43|613.33|194
1686072900000|2023-06-06 17:35:00|629.96|621.86|630.37|622.27|631.07|622.97|629.93|621.83|531
1687850400000|2023-06-27 07:20:00|622.32|614.22|622.76|614.66|622.86|614.76|622.3|614.2|245
1686073200000|2023-06-06 17:40:00|630.38|622.28|629.41|621.31|630.58|622.48|629.34|621.24|414
1687850700000|2023-06-27 07:25:00|622.75|614.65|623.15|615.05|623.2|615.1|622.58|614.48|186
1686073500000|2023-06-06 17:45:00|629.45|621.35|628.97|620.87|630.05|621.95|628.85|620.75|242
1687851000000|2023-06-27 07:30:00|623.03|614.93|624.75|616.65|624.95|616.85|623.03|614.93|291
1686073800000|2023-06-06 17:50:00|629|620.9|629.12|621.02|629.45|621.35|628.93|620.83|179
1687851300000|2023-06-27 07:35:00|624.74|616.64|626.23|618.13|626.23|618.13|624.53|616.43|325
1686074100000|2023-06-06 17:55:00|629.16|621.06|629.63|621.53|629.68|621.58|628.89|620.79|227
1687851600000|2023-06-27 07:40:00|626.26|618.16|627.35|619.25|627.87|619.77|625.67|617.57|433
1687851900000|2023-06-27 07:45:00|627.46|619.36|625.89|617.79|627.92|619.82|625.88|617.78|378
1686074400000|2023-06-06 18:00:00|629.64|621.54|629.3|621.2|629.74|621.64|629.03|620.93|111
1687852200000|2023-06-27 07:50:00|625.92|617.82|628.54|620.44|629|620.9|625.87|617.77|423
1686074700000|2023-06-06 18:05:00|629.24|621.14|629.34|621.24|630.26|622.16|629.12|621.02|111
1687852500000|2023-06-27 07:55:00|628.56|620.46|628.26|620.16|628.86|620.76|627.84|619.74|255
1686075000000|2023-06-06 18:10:00|629.42|621.32|630.36|622.26|630.45|622.35|629.33|621.23|156
1687852800000|2023-06-27 08:00:00|628.47|620.37|628.27|620.17|629.48|621.38|627.12|619.02|323
1686075300000|2023-06-06 18:15:00|630.28|622.18|629.57|621.47|630.28|622.18|629.25|621.15|101
1687853100000|2023-06-27 08:05:00|628.26|620.16|626.88|618.78|628.67|620.57|626.3|618.2|390
1687853400000|2023-06-27 08:10:00|626.87|618.77|625.98|617.88|626.93|618.83|625.88|617.78|257
1686075600000|2023-06-06 18:20:00|629.72|621.62|630|621.9|630.17|622.07|629.5|621.4|81
1687853700000|2023-06-27 08:15:00|625.92|617.82|625.75|617.65|626.42|618.32|625.29|617.19|288
1686075900000|2023-06-06 18:25:00|630.02|621.92|629.79|621.69|630.48|622.38|629.65|621.55|101
1687854000000|2023-06-27 08:20:00|625.7|617.6|625.14|617.04|626.31|618.21|624.97|616.87|283
1686076200000|2023-06-06 18:30:00|629.81|621.71|629|620.9|629.85|621.75|628.98|620.88|128
1687854300000|2023-06-27 08:25:00|625.19|617.09|625.34|617.24|625.57|617.47|624.91|616.81|207
1686076500000|2023-06-06 18:35:00|629.02|620.92|630.05|621.95|630.25|622.15|628.97|620.87|133
1687854600000|2023-06-27 08:30:00|625.36|617.26|624.3|616.2|625.44|617.34|623.7|615.6|433
1686076800000|2023-06-06 18:40:00|630.03|621.93|629.8|621.7|630.35|622.25|629.5|621.4|81
1687854900000|2023-06-27 08:35:00|624.33|616.23|622.47|614.37|624.59|616.49|622.24|614.14|344
1686077100000|2023-06-06 18:45:00|629.85|621.75|629.81|621.71|630.03|621.93|629.27|621.17|59
1687855200000|2023-06-27 08:40:00|622.5|614.4|622.93|614.83|623.43|615.33|622.13|614.03|303
1686077400000|2023-06-06 18:50:00|629.8|621.7|629.75|621.65|629.89|621.79|629.5|621.4|76
1687855500000|2023-06-27 08:45:00|622.88|614.78|622.32|614.22|623.44|615.34|622.05|613.95|288
1686077700000|2023-06-06 18:55:00|629.78|621.68|629.6|621.5|629.78|621.68|629.44|621.34|20
1687855800000|2023-06-27 08:50:00|622.4|614.3|622.38|614.28|622.77|614.67|621.38|613.28|290
1687856100000|2023-06-27 08:55:00|622.41|614.31|622.27|614.17|623.32|615.22|622.26|614.16|242
1686078000000|2023-06-06 19:00:00|629.64|621.54|629.55|621.45|629.66|621.56|629.21|621.11|30
1687856400000|2023-06-27 09:00:00|622.24|614.14|621.48|613.38|623.08|614.98|621.06|612.96|334
1686078300000|2023-06-06 19:05:00|629.41|621.31|629.29|621.19|629.53|621.43|629.12|621.02|52
1687856700000|2023-06-27 09:05:00|621.5|613.4|621.29|613.19|621.7|613.6|621.05|612.95|270
1686078600000|2023-06-06 19:10:00|629.24|621.14|628.8|620.7|629.51|621.41|628.73|620.63|45
1687857000000|2023-06-27 09:10:00|621.34|613.24|621.05|612.95|621.87|613.77|620.92|612.82|208
1686078900000|2023-06-06 19:15:00|628.77|620.67|628.84|620.74|628.84|620.74|628.63|620.53|24
1687857300000|2023-06-27 09:15:00|621.06|612.96|620.82|612.72|621.6|613.5|620.77|612.67|144
1686079200000|2023-06-06 19:20:00|628.78|620.68|629.4|621.3|630.25|622.15|627.98|619.88|161
1687857600000|2023-06-27 09:20:00|620.77|612.67|620.86|612.76|621.6|613.5|620.73|612.63|112
1686079500000|2023-06-06 19:25:00|629.38|621.28|629.85|621.75|630.35|622.25|628.89|620.79|207
1687857900000|2023-06-27 09:25:00|620.83|612.73|620.86|612.76|621.11|613.01|620.65|612.55|121
1686079800000|2023-06-06 19:30:00|629.78|621.68|630.34|622.24|630.43|622.33|629.6|621.5|134
1687858200000|2023-06-27 09:30:00|620.87|612.77|621.87|613.77|621.93|613.83|620.86|612.76|146
1686080100000|2023-06-06 19:35:00|629.78|621.68|630.6|622.5|630.75|622.65|629.78|621.68|82
1687858500000|2023-06-27 09:35:00|621.88|613.78|622.85|614.75|623.07|614.97|621.73|613.63|160
1686080400000|2023-06-06 19:40:00|630.71|622.61|631.35|623.25|631.58|623.48|630.3|622.2|137
1687858800000|2023-06-27 09:40:00|622.91|614.81|623.52|615.42|623.52|615.42|622.21|614.11|225
1686080700000|2023-06-06 19:45:00|631.4|623.3|631.15|623.05|632.72|624.62|630.73|622.63|371
1687859100000|2023-06-27 09:45:00|623.54|615.44|623.4|615.3|624.03|615.93|623.08|614.98|276
1686081000000|2023-06-06 19:50:00|631.17|623.07|634.46|626.36|634.87|626.77|631.15|623.05|451
1687859400000|2023-06-27 09:50:00|623.43|615.33|621.96|613.86|623.68|615.58|620.65|612.55|333
1686081300000|2023-06-06 19:55:00|634.41|626.31|633.73|625.63|634.83|626.73|633.7|625.6|200
1687859700000|2023-06-27 09:55:00|621.91|613.81|622.49|614.39|622.57|614.47|621.52|613.42|333
1686081600000|2023-06-06 20:00:00|633.63|625.53|633.5|625.4|635.34|627.24|633.48|625.38|323
1687860000000|2023-06-27 10:00:00|622.17|614.07|623.57|615.47|623.82|615.72|622.17|614.07|351
1686081900000|2023-06-06 20:05:00|633.51|625.41|634.39|626.29|635.55|627.45|633.34|625.24|333
1687860300000|2023-06-27 10:05:00|623.58|615.48|626.37|618.27|626.75|618.65|623.57|615.47|543
1686082200000|2023-06-06 20:10:00|634.44|626.34|634.49|626.39|635.01|626.91|634.06|625.96|255
1687860600000|2023-06-27 10:10:00|626.33|618.23|628.04|619.94|628.83|620.73|626.3|618.2|583
1686082500000|2023-06-06 20:15:00|634.41|626.31|633.87|625.77|634.88|626.78|633.35|625.25|208
1687860900000|2023-06-27 10:15:00|628.03|619.93|626.65|618.55|628.38|620.28|625.99|617.89|456
1686082800000|2023-06-06 20:20:00|633.85|625.75|631.18|623.08|633.85|625.75|630.2|622.1|289
1687861200000|2023-06-27 10:20:00|626.68|618.58|627.7|619.6|628.38|620.28|626.59|618.49|327
1686083100000|2023-06-06 20:25:00|631.16|623.06|631.31|623.21|632.27|624.17|631.12|623.02|112
1687861500000|2023-06-27 10:25:00|627.75|619.65|624.97|616.87|627.77|619.67|624.86|616.76|577
1686083400000|2023-06-06 20:30:00|631.33|623.23|631.06|622.96|631.7|623.6|631.03|622.93|118
1687861800000|2023-06-27 10:30:00|624.98|616.88|627.53|619.43|627.63|619.53|624.9|616.8|459
1686083700000|2023-06-06 20:35:00|630.99|622.89|630.01|621.91|631.41|623.31|629.94|621.84|92
1687862100000|2023-06-27 10:35:00|627.51|619.41|627.01|618.91|627.77|619.67|626.37|618.27|380
1686084000000|2023-06-06 20:40:00|630.02|621.92|629.25|621.15|630.14|622.04|629.21|621.11|100
1687862400000|2023-06-27 10:40:00|626.97|618.87|628.08|619.98|628.16|620.06|626.92|618.82|140
1686084300000|2023-06-06 20:45:00|629.15|621.05|629.33|621.23|630.14|622.04|629.15|621.05|91
1687862700000|2023-06-27 10:45:00|628.03|619.93|628.71|620.61|629.15|621.05|628.03|619.93|302
1686084600000|2023-06-06 20:50:00|629.37|621.27|629.21|621.11|629.75|621.65|629.21|621.11|60
1687863000000|2023-06-27 10:50:00|628.74|620.64|628.27|620.17|628.95|620.85|627.45|619.35|309
1686084900000|2023-06-06 20:55:00|629.61|621.51|628.57|620.47|629.61|621.51|627.97|619.87|67
1687863300000|2023-06-27 10:55:00|628.28|620.18|627.95|619.85|628.68|620.58|627.93|619.83|260
1686085200000|2023-06-06 21:00:00|628.58|620.48|628.32|620.22|628.58|620.48|628.08|619.98|148
1687863600000|2023-06-27 11:00:00|627.9|619.8|627.19|619.09|628.34|620.24|627.02|618.92|400
1686085500000|2023-06-06 21:05:00|628.33|620.23|628.35|620.25|629.29|621.19|628.14|620.04|240
1687863900000|2023-06-27 11:05:00|627.22|619.12|626.23|618.13|627.34|619.24|625.89|617.79|393
1686085800000|2023-06-06 21:10:00|628.31|620.21|628.56|620.46|628.98|620.88|628.03|619.93|174
1687864200000|2023-06-27 11:10:00|626.26|618.16|625.6|617.5|626.3|618.2|625.39|617.29|151
1686086100000|2023-06-06 21:15:00|628.57|620.47|627.98|619.88|628.57|620.47|627.82|619.72|79
1687864500000|2023-06-27 11:15:00|625.65|617.55|624.27|616.17|625.93|617.83|624.2|616.1|238
1686086400000|2023-06-06 21:20:00|627.97|619.87|627.12|619.02|628.1|620|626.98|618.88|55
1687864800000|2023-06-27 11:20:00|624.22|616.12|624.45|616.35|624.9|616.8|624.2|616.1|167
1686086700000|2023-06-06 21:25:00|627.11|619.01|626.98|618.88|627.35|619.25|626.9|618.8|50
1687865100000|2023-06-27 11:25:00|624.5|616.4|624.26|616.16|624.9|616.8|624.26|616.16|96
1686087000000|2023-06-06 21:30:00|626.97|618.87|626.04|617.94|626.97|618.87|625.98|617.88|84
1687865400000|2023-06-27 11:30:00|624.24|616.14|625.79|617.69|626.1|618|624.02|615.92|220
1686087300000|2023-06-06 21:35:00|625.98|617.88|627|618.9|627.02|618.92|625.98|617.88|78
1687865700000|2023-06-27 11:35:00|625.74|617.64|625.42|617.32|625.81|617.71|624.97|616.87|194
1686087600000|2023-06-06 21:40:00|627.01|618.91|627.17|619.07|627.17|619.07|626.82|618.72|118
1687866000000|2023-06-27 11:40:00|625.59|617.49|625.99|617.89|626.18|618.08|625.59|617.49|208
1687866300000|2023-06-27 11:45:00|626.01|617.91|626.85|618.75|627.11|619.01|625.97|617.87|286
1686087900000|2023-06-06 21:45:00|627.16|619.06|627.64|619.54|627.66|619.56|627.05|618.95|92
1687866600000|2023-06-27 11:50:00|626.86|618.76|627.77|619.67|628.01|619.91|626.76|618.66|503
1686088200000|2023-06-06 21:50:00|627.65|619.55|628.03|619.93|628.06|619.96|627.56|619.46|83
1687866900000|2023-06-27 11:55:00|627.75|619.65|627.31|619.21|627.9|619.8|627.05|618.95|263
1686088500000|2023-06-06 21:55:00|628.07|619.97|628.01|619.91|628.13|620.03|627.73|619.63|126
1687867200000|2023-06-27 12:00:00|627.28|619.18|626.18|618.08|627.63|619.53|626.11|618.01|456
1686088800000|2023-06-06 22:00:00|628.05|619.95|628.95|620.85|629.32|621.22|628.03|619.93|192
1687867500000|2023-06-27 12:05:00|626.19|618.09|627.7|619.6|628.42|620.32|626.19|618.09|256
1686089100000|2023-06-06 22:05:00|628.91|620.81|628.5|620.4|629.35|621.25|628.5|620.4|162
1687867800000|2023-06-27 12:10:00|627.71|619.61|626.95|618.85|628.42|620.32|626.93|618.83|319
1686089400000|2023-06-06 22:10:00|628.48|620.38|627.93|619.83|628.62|620.52|627.81|619.71|86
1687868100000|2023-06-27 12:15:00|626.93|618.83|627.36|619.26|627.51|619.41|626.7|618.6|272
1686089700000|2023-06-06 22:15:00|627.92|619.82|626.65|618.55|627.93|619.83|626.61|618.51|68
1687868400000|2023-06-27 12:20:00|627.35|619.25|626.81|618.71|627.45|619.35|626.76|618.66|212
1686090000000|2023-06-06 22:20:00|626.69|618.59|626.26|618.16|627.24|619.14|626.06|617.96|26
1687868700000|2023-06-27 12:25:00|626.79|618.69|626.26|618.16|626.9|618.8|626.2|618.1|230
1686090300000|2023-06-06 22:25:00|626.2|618.1|626.08|617.98|626.7|618.6|625.98|617.88|73
1687869000000|2023-06-27 12:30:00|626.27|618.17|626.47|618.37|626.67|618.57|626.08|617.98|163
1686090600000|2023-06-06 22:30:00|626.05|617.95|626|617.9|626.38|618.28|625.91|617.81|68
1687869300000|2023-06-27 12:35:00|626.31|618.21|627.21|619.11|627.26|619.16|626.31|618.21|207
1686090900000|2023-06-06 22:35:00|625.96|617.86|625.66|617.56|626.44|618.34|625.39|617.29|65
1687869600000|2023-06-27 12:40:00|627.22|619.12|628.71|620.61|628.83|620.73|627.22|619.12|300
1686091200000|2023-06-06 22:40:00|625.68|617.58|625.93|617.83|626.44|618.34|625.62|617.52|106
1687869900000|2023-06-27 12:45:00|628.7|620.6|627.91|619.81|628.73|620.63|627.68|619.58|232
1686091500000|2023-06-06 22:45:00|625.94|617.84|625.93|617.83|626.24|618.14|625.61|617.51|100
1687870200000|2023-06-27 12:50:00|627.93|619.83|627.5|619.4|627.93|619.83|627.25|619.15|149
1686091800000|2023-06-06 22:50:00|625.94|617.84|626.91|618.81|627.44|619.34|625.7|617.6|148
1687870500000|2023-06-27 12:55:00|627.58|619.48|627.73|619.63|627.73|619.63|627.2|619.1|101
1686092100000|2023-06-06 22:55:00|626.92|618.82|627.96|619.86|628.46|620.36|626.92|618.82|290
1687870800000|2023-06-27 13:00:00|627.77|619.67|624.52|616.42|627.88|619.78|624.48|616.38|494
1686092400000|2023-06-06 23:00:00|627.97|619.87|628.85|620.75|628.91|620.81|627.92|619.82|122
1687871100000|2023-06-27 13:05:00|624.62|616.52|623.22|615.12|625.49|617.39|623.08|614.98|413
1686092700000|2023-06-06 23:05:00|628.82|620.72|629.66|621.56|629.84|621.74|628.81|620.71|191
1687871400000|2023-06-27 13:10:00|623.2|615.1|621.81|613.71|623.2|615.1|621.42|613.32|561
1686093000000|2023-06-06 23:10:00|629.64|621.54|629.48|621.38|629.71|621.61|629.2|621.1|107
1687871700000|2023-06-27 13:15:00|621.79|613.69|620.97|612.87|622.46|614.36|620.97|612.87|428
1686093300000|2023-06-06 23:15:00|629.46|621.36|629.24|621.14|629.7|621.6|629.11|621.01|93
1687872000000|2023-06-27 13:20:00|620.94|612.84|620.56|612.46|621.75|613.65|619.77|611.67|390
1686093600000|2023-06-06 23:20:00|629.19|621.09|629.54|621.44|630.24|622.14|629.19|621.09|172
1687872300000|2023-06-27 13:25:00|620.51|612.41|621.48|613.38|621.85|613.75|620.4|612.3|279
1686093900000|2023-06-06 23:25:00|629.65|621.55|630.55|622.45|631.17|623.07|629.62|621.52|366
1687872600000|2023-06-27 13:30:00|621.43|613.33|622.43|614.33|622.65|614.55|621.32|613.22|412
1686094200000|2023-06-06 23:30:00|630.56|622.46|630.04|621.94|630.58|622.48|629.7|621.6|159
1687872900000|2023-06-27 13:35:00|622.45|614.35|622.31|614.21|623.26|615.16|622.26|614.16|284
1686094500000|2023-06-06 23:35:00|630.24|622.14|628.88|620.78|630.47|622.37|628.76|620.66|215
1687873200000|2023-06-27 13:40:00|622.36|614.26|621.71|613.61|623.21|615.11|620.75|612.65|497
1686094800000|2023-06-06 23:40:00|628.86|620.76|629.26|621.16|629.59|621.49|628.86|620.76|144
1687873500000|2023-06-27 13:45:00|621.95|613.85|621.57|613.47|622.54|614.44|620.54|612.44|482
1686095100000|2023-06-06 23:45:00|629.23|621.13|629.91|621.81|629.91|621.81|629.23|621.13|116
1687873800000|2023-06-27 13:50:00|621.47|613.37|622.94|614.84|623.31|615.21|621.41|613.31|303
1686095400000|2023-06-06 23:50:00|629.9|621.8|629.86|621.76|630.33|622.23|629.66|621.56|105
1687874100000|2023-06-27 13:55:00|622.95|614.85|622.63|614.53|623.05|614.95|622.25|614.15|283
1686095700000|2023-06-06 23:55:00|629.85|621.75|630.3|622.2|630.7|622.6|629.85|621.75|88
1687874400000|2023-06-27 14:00:00|622.49|614.39|626.55|618.45|626.56|618.46|621.91|613.81|661
1686096000000|2023-06-07 00:00:00|630.33|622.23|628.04|619.94|630.34|622.24|627.69|619.59|312
1687874700000|2023-06-27 14:05:00|626.6|618.5|627.56|619.46|629.15|621.05|626.08|617.98|823
1686096300000|2023-06-07 00:05:00|628.03|619.93|627.97|619.87|628.54|620.44|627.44|619.34|236
1687875000000|2023-06-27 14:10:00|627.57|619.47|622.94|614.84|627.71|619.61|620.75|612.65|905
1686096600000|2023-06-07 00:10:00|627.95|619.85|628.76|620.66|628.76|620.66|626.82|618.72|220
1687875300000|2023-06-27 14:15:00|622.89|614.79|623.74|615.64|625.12|617.02|622.37|614.27|768
1686096900000|2023-06-07 00:15:00|628.82|620.72|628.14|620.04|629.02|620.92|627.75|619.65|154
1687875600000|2023-06-27 14:20:00|623.76|615.66|624.01|615.91|624.7|616.6|623.39|615.29|747
1686097200000|2023-06-07 00:20:00|628.09|619.99|628.79|620.69|628.96|620.86|628.09|619.99|117
1687875900000|2023-06-27 14:25:00|624.03|615.93|623.58|615.48|624.51|616.41|623.03|614.93|587
1686097500000|2023-06-07 00:25:00|628.81|620.71|629|620.9|629.58|621.48|628.66|620.56|145
1687876200000|2023-06-27 14:30:00|623.59|615.49|623.52|615.42|624.87|616.77|622.81|614.71|710
1686097800000|2023-06-07 00:30:00|629.01|620.91|629.4|621.3|629.55|621.45|628.65|620.55|101
1687876500000|2023-06-27 14:35:00|623.53|615.43|623.4|615.3|624.16|616.06|623.21|615.11|476
1686098100000|2023-06-07 00:35:00|629.45|621.35|629.99|621.89|630.49|622.39|629.45|621.35|236
1687876800000|2023-06-27 14:40:00|623.41|615.31|622.51|614.41|623.41|615.31|621.8|613.7|429
1686098400000|2023-06-07 00:40:00|629.86|621.76|630.61|622.51|630.66|622.56|629.86|621.76|217
1687877100000|2023-06-27 14:45:00|622.55|614.45|622.15|614.05|622.66|614.56|621.74|613.64|286
1686098700000|2023-06-07 00:45:00|630.63|622.53|629.5|621.4|631.14|623.04|629.5|621.4|247
1687877400000|2023-06-27 14:50:00|622.19|614.09|622.41|614.31|623.63|615.53|621.96|613.86|325
1686099000000|2023-06-07 00:50:00|629.46|621.36|629.21|621.11|629.55|621.45|628.93|620.83|78
1687877700000|2023-06-27 14:55:00|622.37|614.27|622.34|614.24|623.05|614.95|622.12|614.02|240
1686099300000|2023-06-07 00:55:00|629.26|621.16|629.16|621.06|629.59|621.49|628.88|620.78|209
1687878000000|2023-06-27 15:00:00|622.32|614.22|621.64|613.54|622.7|614.6|621.29|613.19|508
1686099600000|2023-06-07 01:00:00|629.08|620.98|627.15|619.05|629.45|621.35|627.12|619.02|152
1687878300000|2023-06-27 15:05:00|621.65|613.55|620.07|611.97|621.76|613.66|620.02|611.92|525
1686099900000|2023-06-07 01:05:00|627.17|619.07|626.78|618.68|627.24|619.14|626.44|618.34|184
1687878600000|2023-06-27 15:10:00|620.06|611.96|619.46|611.36|620.16|612.06|617.88|609.78|703
1686100200000|2023-06-07 01:10:00|626.73|618.63|626.48|618.38|627.42|619.32|626.02|617.92|156
1687878900000|2023-06-27 15:15:00|619.43|611.33|619.5|611.4|620.28|612.18|619.06|610.96|493
1686100500000|2023-06-07 01:15:00|626.23|618.13|626.17|618.07|626.72|618.62|626.03|617.93|134
1687879200000|2023-06-27 15:20:00|619.48|611.38|618.46|610.36|619.76|611.66|618.46|610.36|360
1686100800000|2023-06-07 01:20:00|626.14|618.04|626.55|618.45|626.65|618.55|625.86|617.76|108
1687879500000|2023-06-27 15:25:00|618.47|610.37|618.32|610.22|619.22|611.12|617.96|609.86|417
1686101100000|2023-06-07 01:25:00|626.46|618.36|625.74|617.64|626.55|618.45|625.63|617.53|89
1687879800000|2023-06-27 15:30:00|618.27|610.17|617.72|609.62|619.22|611.12|616.76|608.66|549
1686101400000|2023-06-07 01:30:00|625.7|617.6|625.71|617.61|626.25|618.15|625.34|617.24|106
1687880100000|2023-06-27 15:35:00|617.69|609.59|617.39|609.29|617.84|609.74|616.89|608.79|428
1686101700000|2023-06-07 01:35:00|625.72|617.62|624.6|616.5|625.73|617.63|624.31|616.21|116
1687880400000|2023-06-27 15:40:00|617.43|609.33|615.62|607.52|617.43|609.33|613.39|605.29|812
1686102000000|2023-06-07 01:40:00|624.65|616.55|624.58|616.48|625.05|616.95|624.3|616.2|128
1687880700000|2023-06-27 15:45:00|615.63|607.53|616.76|608.66|617.13|609.03|615.52|607.42|633
1686102300000|2023-06-07 01:45:00|624.62|616.52|623.76|615.66|624.63|616.53|623.42|615.32|150
1687881000000|2023-06-27 15:50:00|616.74|608.64|616.64|608.54|617.14|609.04|616.25|608.15|468
1686102600000|2023-06-07 01:50:00|623.8|615.7|623.62|615.52|624.45|616.35|623.62|615.52|67
1687881300000|2023-06-27 15:55:00|616.63|608.53|616.78|608.68|616.98|608.88|616.12|608.02|547
1687881600000|2023-06-27 16:00:00|616.77|608.67|618.34|610.24|618.38|610.28|615.53|607.43|450
1686102900000|2023-06-07 01:55:00|623.66|615.56|623.13|615.03|623.82|615.72|623.01|614.91|59
1687881900000|2023-06-27 16:05:00|618.33|610.23|618.95|610.85|619.06|610.96|617.7|609.6|375
1687882200000|2023-06-27 16:10:00|618.98|610.88|619.39|611.29|619.47|611.37|618.73|610.63|275
1686103200000|2023-06-07 02:00:00|623.15|615.05|623.94|615.84|624.11|616.01|622.75|614.65|221
1687882500000|2023-06-27 16:15:00|619.53|611.43|619.84|611.74|619.87|611.77|618.71|610.61|391
1686103500000|2023-06-07 02:05:00|623.92|615.82|624.41|616.31|624.61|616.51|623.63|615.53|228
1687882800000|2023-06-27 16:20:00|619.85|611.75|620.66|612.56|621.11|613.01|619.61|611.51|350
1686103800000|2023-06-07 02:10:00|624.42|616.32|624.24|616.14|624.65|616.55|624.12|616.02|76
1687883100000|2023-06-27 16:25:00|620.68|612.58|621.95|613.85|621.97|613.87|620.57|612.47|176
1686104100000|2023-06-07 02:15:00|624.34|616.24|624.45|616.35|624.71|616.61|623.71|615.61|157
1687883400000|2023-06-27 16:30:00|621.94|613.84|624.58|616.48|624.69|616.59|621.94|613.84|255
1686104400000|2023-06-07 02:20:00|624.46|616.36|623.5|615.4|624.63|616.53|623.36|615.26|168
1687883700000|2023-06-27 16:35:00|624.5|616.4|624.77|616.67|624.81|616.71|623.4|615.3|308
1686104700000|2023-06-07 02:25:00|623.49|615.39|624.13|616.03|624.19|616.09|623.46|615.36|124
1687884000000|2023-06-27 16:40:00|624.79|616.69|628.28|620.18|628.38|620.28|624.15|616.05|473
1686105000000|2023-06-07 02:30:00|624.14|616.04|624.17|616.07|624.26|616.16|623.53|615.43|68
1687884300000|2023-06-27 16:45:00|628.31|620.21|627.05|618.95|628.88|620.78|626.49|618.39|615
1686105300000|2023-06-07 02:35:00|624.18|616.08|623.46|615.36|624.46|616.36|622.81|614.71|103
1687884600000|2023-06-27 16:50:00|627|618.9|626.82|618.72|628.25|620.15|626.56|618.46|557
1686105600000|2023-06-07 02:40:00|623.45|615.35|624.56|616.46|624.56|616.46|623.1|615|94
1687884900000|2023-06-27 16:55:00|626.78|618.68|627.91|619.81|628.08|619.98|626.11|618.01|542
1686105900000|2023-06-07 02:45:00|624.5|616.4|624.11|616.01|624.56|616.46|623.78|615.68|46
1687885200000|2023-06-27 17:00:00|627.9|619.8|628.47|620.37|629.31|621.21|627.79|619.69|478
1686106200000|2023-06-07 02:50:00|623.56|615.46|623.33|615.23|624.19|616.09|623.22|615.12|62
1687885500000|2023-06-27 17:05:00|628.51|620.41|627.16|619.06|629.37|621.27|627.12|619.02|524
1686106500000|2023-06-07 02:55:00|623.32|615.22|623.09|614.99|624.05|615.95|623.09|614.99|44
1687885800000|2023-06-27 17:10:00|627.15|619.05|625.62|617.52|627.33|619.23|625.56|617.46|511
1687886100000|2023-06-27 17:15:00|625.63|617.53|627.44|619.34|627.57|619.47|625.59|617.49|435
1686106800000|2023-06-07 03:00:00|623.14|615.04|622.97|614.87|623.68|615.58|622.97|614.87|60
1687886400000|2023-06-27 17:20:00|627.46|619.36|626.12|618.02|627.46|619.36|625.65|617.55|389
1686107100000|2023-06-07 03:05:00|623.81|615.71|623.36|615.26|623.83|615.73|622.86|614.76|88
1687886700000|2023-06-27 17:25:00|626.13|618.03|626.25|618.15|627.43|619.33|625.95|617.85|466
1686107400000|2023-06-07 03:10:00|623.41|615.31|623.58|615.48|624.42|616.32|623.35|615.25|115
1687887000000|2023-06-27 17:30:00|626.26|618.16|625.19|617.09|626.47|618.37|624.91|616.81|437
1686107700000|2023-06-07 03:15:00|623.57|615.47|622.68|614.58|624.32|616.22|622.68|614.58|121
1687887300000|2023-06-27 17:35:00|625.18|617.08|627.05|618.95|627.27|619.17|625.18|617.08|321
1686108000000|2023-06-07 03:20:00|623.55|615.45|622.91|614.81|623.55|615.45|622.6|614.5|138
1687887600000|2023-06-27 17:40:00|626.98|618.88|626.36|618.26|627.14|619.04|626.12|618.02|189
1686108300000|2023-06-07 03:25:00|622.88|614.78|622.58|614.48|623|614.9|622.35|614.25|266
1687887900000|2023-06-27 17:45:00|626.35|618.25|626.74|618.64|627.29|619.19|625.75|617.65|333
1686108600000|2023-06-07 03:30:00|622.63|614.53|621.37|613.27|622.68|614.58|621.22|613.12|327
1687888200000|2023-06-27 17:50:00|626.85|618.75|628.08|619.98|628.14|620.04|626.11|618.01|334
1686108900000|2023-06-07 03:35:00|621.34|613.24|621.9|613.8|621.94|613.84|621.13|613.03|222
1687888500000|2023-06-27 17:55:00|628.06|619.96|628.22|620.12|628.81|620.71|627.99|619.89|314
1686109200000|2023-06-07 03:40:00|621.93|613.83|622.6|614.5|622.66|614.56|621.68|613.58|149
1687888800000|2023-06-27 18:00:00|628.35|620.25|628.12|620.02|628.63|620.53|627.9|619.8|372
1687889100000|2023-06-27 18:05:00|628.13|620.03|628.26|620.16|628.7|620.6|627.95|619.85|350
1686109500000|2023-06-07 03:45:00|622.57|614.47|622.19|614.09|622.57|614.47|621.34|613.24|137
1687889400000|2023-06-27 18:10:00|628.11|620.01|627.06|618.96|628.32|620.22|626.43|618.33|259
1687889700000|2023-06-27 18:15:00|627.08|618.98|626.57|618.47|627.56|619.46|626.43|618.33|270
1686109800000|2023-06-07 03:50:00|622.23|614.13|623.18|615.08|623.24|615.14|622.17|614.07|108
1687890000000|2023-06-27 18:20:00|626.58|618.48|625.61|617.51|626.81|618.71|625.56|617.46|262
1686110100000|2023-06-07 03:55:00|623.1|615|622.44|614.34|623.32|615.22|622.4|614.3|107
1687890300000|2023-06-27 18:25:00|625.65|617.55|626.75|618.65|627.64|619.54|625.26|617.16|283
1687890600000|2023-06-27 18:30:00|626.55|618.45|626.91|618.81|627.17|619.07|626.33|618.23|160
1686110400000|2023-06-07 04:00:00|622.43|614.33|622.31|614.21|623.22|615.12|622.25|614.15|38
1687890900000|2023-06-27 18:35:00|626.93|618.83|628.84|620.74|629.02|620.92|626.9|618.8|230
1686110700000|2023-06-07 04:05:00|622.35|614.25|622.55|614.45|622.66|614.56|621.97|613.87|28
1687891200000|2023-06-27 18:40:00|628.81|620.71|628.34|620.24|628.87|620.77|627.87|619.77|332
1687891500000|2023-06-27 18:45:00|628.22|620.12|628.57|620.47|628.71|620.61|627.91|619.81|246
1686111000000|2023-06-07 04:10:00|622.46|614.36|621.9|613.8|622.55|614.45|621.63|613.53|38
1687891800000|2023-06-27 18:50:00|628.54|620.44|627.3|619.2|628.58|620.48|627.24|619.14|240
1686111300000|2023-06-07 04:15:00|621.95|613.85|622.3|614.2|622.57|614.47|621.72|613.62|59
1687892100000|2023-06-27 18:55:00|627.29|619.19|626.55|618.45|627.34|619.24|626.15|618.05|191
1686111600000|2023-06-07 04:20:00|622.27|614.17|622.52|614.42|622.67|614.57|622.22|614.12|37
1687892400000|2023-06-27 19:00:00|626.57|618.47|626.02|617.92|627.02|618.92|625.85|617.75|180
1686111900000|2023-06-07 04:25:00|622.63|614.53|623.45|615.35|623.55|615.45|622.63|614.53|44
1687892700000|2023-06-27 19:05:00|625.91|617.81|627.02|618.92|627.04|618.94|625.6|617.5|277
1686112200000|2023-06-07 04:30:00|622.96|614.86|623.48|615.38|623.55|615.45|622.88|614.78|22
1686112500000|2023-06-07 04:35:00|623.45|615.35|623.63|615.53|623.82|615.72|622.99|614.89|47
1687893000000|2023-06-27 19:10:00|627.03|618.93|627.61|619.51|628|619.9|626.62|618.52|169
1686112800000|2023-06-07 04:40:00|623.65|615.55|623.91|615.81|623.92|615.82|623.6|615.5|88
1687893300000|2023-06-27 19:15:00|627.6|619.5|628.53|620.43|628.55|620.45|627.52|619.42|167
1686113100000|2023-06-07 04:45:00|623.9|615.8|624.2|616.1|624.35|616.25|623.5|615.4|75
1687893600000|2023-06-27 19:20:00|628.62|620.52|626.96|618.86|628.62|620.52|626.96|618.86|201
1686113400000|2023-06-07 04:50:00|624.25|616.15|624.59|616.49|624.75|616.65|624.15|616.05|98
1687893900000|2023-06-27 19:25:00|627.09|618.99|627.32|619.22|627.33|619.23|626.23|618.13|182
1686113700000|2023-06-07 04:55:00|624.6|616.5|624.7|616.6|625|616.9|624.42|616.32|86
1687894200000|2023-06-27 19:30:00|627.31|619.21|628.73|620.63|628.92|620.82|627.01|618.91|245
1687894500000|2023-06-27 19:35:00|628.72|620.62|628.22|620.12|628.97|620.87|628.08|619.98|205
1686114000000|2023-06-07 05:00:00|624.68|616.58|624.7|616.6|624.8|616.7|624.58|616.48|54
1687894800000|2023-06-27 19:40:00|628.19|620.09|628.14|620.04|628.72|620.62|627.78|619.68|175
1686114300000|2023-06-07 05:05:00|624.78|616.68|625.3|617.2|625.4|617.3|624.78|616.68|51
1687895100000|2023-06-27 19:45:00|628.13|620.03|628.55|620.45|628.76|620.66|627.55|619.45|160
1686114600000|2023-06-07 05:10:00|625.35|617.25|625.9|617.8|625.96|617.86|625.35|617.25|72
1687895400000|2023-06-27 19:50:00|628.53|620.43|628.38|620.28|628.92|620.82|628.23|620.13|160
1687895700000|2023-06-27 19:55:00|628.23|620.13|627.43|619.33|628.63|620.53|627.33|619.23|180
1686114900000|2023-06-07 05:15:00|625.92|617.82|625.54|617.44|625.93|617.83|625.19|617.09|82
1687896000000|2023-06-27 20:00:00|627.41|619.31|626.65|618.55|628.06|619.96|626.56|618.46|297
1686115200000|2023-06-07 05:20:00|625.49|617.39|625.64|617.54|625.76|617.66|625.12|617.02|81
1687896300000|2023-06-27 20:05:00|626.67|618.57|626.39|618.29|626.81|618.71|625.9|617.8|268
1687896600000|2023-06-27 20:10:00|626.37|618.27|627.16|619.06|627.49|619.39|626.22|618.12|264
1686115500000|2023-06-07 05:25:00|625.6|617.5|625.17|617.07|625.7|617.6|624.62|616.52|76
1687896900000|2023-06-27 20:15:00|627.17|619.07|626.61|618.51|627.39|619.29|626.18|618.08|284
1687897200000|2023-06-27 20:20:00|626.59|618.49|627.15|619.05|627.32|619.22|626.42|618.32|216
1686115800000|2023-06-07 05:30:00|624.68|616.58|624.49|616.39|625.3|617.2|624.46|616.36|50
1687897500000|2023-06-27 20:25:00|627.13|619.03|626.1|618|627.55|619.45|625.99|617.89|372
1686116100000|2023-06-07 05:35:00|624.46|616.36|625.35|617.25|625.4|617.3|624.41|616.31|128
1687897800000|2023-06-27 20:30:00|626.07|617.97|626.43|618.33|626.74|618.64|626.05|617.95|259
1687898100000|2023-06-27 20:35:00|626.39|618.29|626.23|618.13|626.95|618.85|625.79|617.69|261
1686116400000|2023-06-07 05:40:00|624.8|616.7|625.22|617.12|625.55|617.45|624.65|616.55|51
1687898400000|2023-06-27 20:40:00|626.22|618.12|625.94|617.84|626.36|618.26|625.38|617.28|271
1687898700000|2023-06-27 20:45:00|625.97|617.87|626.31|618.21|626.57|618.47|625.52|617.42|280
1686116700000|2023-06-07 05:45:00|625.14|617.04|624.5|616.4|625.34|617.24|623.91|615.81|231
1687899000000|2023-06-27 20:50:00|626.27|618.17|627.52|619.42|628.31|620.21|626.15|618.05|277
1686117000000|2023-06-07 05:50:00|624.51|616.41|624.55|616.45|624.86|616.76|624.14|616.04|89
1687899300000|2023-06-27 20:55:00|627.53|619.43|626.39|618.29|627.56|619.46|626.3|618.2|216
1687899600000|2023-06-27 21:00:00|626.37|618.27|625.71|617.61|626.37|618.27|625.34|617.24|162
1686117300000|2023-06-07 05:55:00|624.49|616.39|623.98|615.88|624.65|616.55|623.97|615.87|37
1687899900000|2023-06-27 21:05:00|625.73|617.63|625.26|617.16|625.73|617.63|625.08|616.98|180
1687900200000|2023-06-27 21:10:00|625.25|617.15|624.81|616.71|625.27|617.17|624.57|616.47|172
1686117600000|2023-06-07 06:00:00|624.22|616.12|624.36|616.26|624.41|616.31|623.7|615.6|99
1687900500000|2023-06-27 21:15:00|624.82|616.72|624.79|616.69|624.83|616.73|623.97|615.87|174
1686117900000|2023-06-07 06:05:00|624.38|616.28|624.04|615.94|624.54|616.44|624.02|615.92|50
1687900800000|2023-06-27 21:20:00|624.77|616.67|624.53|616.43|624.95|616.85|623.92|615.82|142
1686118200000|2023-06-07 06:10:00|624.07|615.97|623.97|615.87|624.3|616.2|623.97|615.87|26
1687901100000|2023-06-27 21:25:00|624.51|616.41|623.87|615.77|624.59|616.49|623.56|615.46|121
1686118500000|2023-06-07 06:15:00|623.96|615.86|625.45|617.35|625.52|617.42|623.95|615.85|156
1687901400000|2023-06-27 21:30:00|623.85|615.75|623.83|615.73|624.03|615.93|623.59|615.49|110
1686118800000|2023-06-07 06:20:00|625.44|617.34|626.18|618.08|626.18|618.08|625.32|617.22|151
1687901700000|2023-06-27 21:35:00|623.82|615.72|624.86|616.76|624.88|616.78|623.78|615.68|136
1686119100000|2023-06-07 06:25:00|626.15|618.05|626.4|618.3|626.65|618.55|626.15|618.05|42
1687902000000|2023-06-27 21:40:00|624.88|616.78|625.02|616.92|625.09|616.99|624.6|616.5|111
1687902300000|2023-06-27 21:45:00|625.05|616.95|626.26|618.16|626.33|618.23|625.05|616.95|202
1686119400000|2023-06-07 06:30:00|626.6|618.5|626.78|618.68|626.88|618.78|626.44|618.34|74
1687902600000|2023-06-27 21:50:00|626.22|618.12|626.45|618.35|626.8|618.7|625.94|617.84|237
1686119700000|2023-06-07 06:35:00|626.77|618.67|624.78|616.68|626.83|618.73|624.46|616.36|192
1687902900000|2023-06-27 21:55:00|626.44|618.34|625.69|617.59|626.87|618.77|625.69|617.59|148
1687903200000|2023-06-27 22:00:00|625.72|617.62|626.33|618.23|626.47|618.37|625.5|617.4|197
1686120000000|2023-06-07 06:40:00|624.83|616.73|625.6|617.5|625.6|617.5|624.54|616.44|181
1687903500000|2023-06-27 22:05:00|626.32|618.22|624.83|616.73|626.38|618.28|624.57|616.47|243
1686120300000|2023-06-07 06:45:00|625.55|617.45|624.58|616.48|626.55|618.45|624.57|616.47|104
1687903800000|2023-06-27 22:10:00|624.73|616.63|624.33|616.23|624.73|616.63|623.96|615.86|187
1687904100000|2023-06-27 22:15:00|624.32|616.22|623.8|615.7|624.47|616.37|623.45|615.35|183
1686120600000|2023-06-07 06:50:00|624.55|616.45|624.56|616.46|624.77|616.67|624.32|616.22|118
1687904400000|2023-06-27 22:20:00|623.74|615.64|623.21|615.11|623.89|615.79|623.08|614.98|122
1687904700000|2023-06-27 22:25:00|623.19|615.09|623.34|615.24|623.51|615.41|622.75|614.65|63
1686120900000|2023-06-07 06:55:00|624.54|616.44|624.2|616.1|624.73|616.63|624.18|616.08|170
1687905000000|2023-06-27 22:30:00|623.35|615.25|623.69|615.59|624.54|616.44|622.86|614.76|152
1687905300000|2023-06-27 22:35:00|623.72|615.62|622.74|614.64|623.79|615.69|622.2|614.1|274
1686121200000|2023-06-07 07:00:00|624.19|616.09|624.7|616.6|624.7|616.6|624.07|615.97|39
1687905600000|2023-06-27 22:40:00|622.84|614.74|622.62|614.52|623.13|615.03|622.37|614.27|227
1686121500000|2023-06-07 07:05:00|624.64|616.54|624.46|616.36|624.7|616.6|624|615.9|52
1687905900000|2023-06-27 22:45:00|622.63|614.53|623.23|615.13|623.45|615.35|622.58|614.48|186
1687906200000|2023-06-27 22:50:00|623.24|615.14|622.73|614.63|623.27|615.17|622.63|614.53|121
1686121800000|2023-06-07 07:10:00|624.55|616.45|624.05|615.95|624.55|616.45|623.46|615.36|80
1687906500000|2023-06-27 22:55:00|622.68|614.58|623.13|615.03|624.08|615.98|622.63|614.53|162
1687906800000|2023-06-27 23:00:00|623.05|614.95|623.62|615.52|623.62|615.52|622.46|614.36|237
1686122100000|2023-06-07 07:15:00|623.55|615.45|622.88|614.78|623.86|615.76|622.88|614.78|78
1687907100000|2023-06-27 23:05:00|623.63|615.53|623.92|615.82|624.03|615.93|623.26|615.16|166
1686122400000|2023-06-07 07:20:00|622.87|614.77|623.57|615.47|623.61|615.51|622.21|614.11|217
1687907400000|2023-06-27 23:10:00|623.93|615.83|622.96|614.86|623.96|615.86|622.41|614.31|265
1687907700000|2023-06-27 23:15:00|622.95|614.85|622.91|614.81|623.53|615.43|622.73|614.63|287
1686122700000|2023-06-07 07:25:00|623.56|615.46|624|615.9|624.34|616.24|623.33|615.23|97
1687908000000|2023-06-27 23:20:00|622.7|614.6|622.43|614.33|623.02|614.92|622.01|613.91|194
1686123000000|2023-06-07 07:30:00|623.95|615.85|624.15|616.05|624.55|616.45|623.6|615.5|51
1687908300000|2023-06-27 23:25:00|622.41|614.31|622.07|613.97|622.41|614.31|621.75|613.65|185
1686123300000|2023-06-07 07:35:00|624.25|616.15|623.98|615.88|624.59|616.49|623.9|615.8|31
1687908600000|2023-06-27 23:30:00|622.09|613.99|621.79|613.69|622.18|614.08|621.65|613.55|163
1686123600000|2023-06-07 07:40:00|623.95|615.85|624.25|616.15|624.48|616.38|623.76|615.66|41
1687908900000|2023-06-27 23:35:00|621.73|613.63|622.3|614.2|622.44|614.34|621.15|613.05|201
1686123900000|2023-06-07 07:45:00|624.23|616.13|623.7|615.6|624.47|616.37|623.67|615.57|48
1687909200000|2023-06-27 23:40:00|622.32|614.22|622.82|614.72|622.99|614.89|622.07|613.97|184
1686124200000|2023-06-07 07:50:00|623.72|615.62|623.47|615.37|624.19|616.09|622.64|614.54|159
1687909500000|2023-06-27 23:45:00|622.8|614.7|623.71|615.61|623.71|615.61|622.75|614.65|143
1686124500000|2023-06-07 07:55:00|623.46|615.36|622.12|614.02|623.55|615.45|621.7|613.6|140
1687909800000|2023-06-27 23:50:00|623.75|615.65|624.97|616.87|625.42|617.32|623.75|615.65|270
1687910100000|2023-06-27 23:55:00|624.95|616.85|624.38|616.28|624.95|616.85|624.22|616.12|240
1686124800000|2023-06-07 08:00:00|622.14|614.04|622.46|614.36|622.65|614.55|621.82|613.72|139
1687910400000|2023-06-28 00:00:00|624.37|616.27|624.56|616.46|624.92|616.82|623.23|615.13|314
1686125100000|2023-06-07 08:05:00|622.45|614.35|622.45|614.35|622.55|614.45|621.95|613.85|65
1687910700000|2023-06-28 00:05:00|624.58|616.48|622.97|614.87|624.58|616.48|622.91|614.81|248
1686125400000|2023-06-07 08:10:00|622.37|614.27|621.65|613.55|622.44|614.34|621.42|613.32|104
1687911000000|2023-06-28 00:10:00|622.96|614.86|622.03|613.93|622.96|614.86|619.68|611.58|640
1687911300000|2023-06-28 00:15:00|621.95|613.85|616.6|608.5|621.97|613.87|616.52|608.42|618
1686125700000|2023-06-07 08:15:00|621.7|613.6|621.71|613.61|621.94|613.84|621.6|613.5|71
1687911600000|2023-06-28 00:20:00|616.58|608.48|616.39|608.29|618.08|609.98|614.98|606.88|765
1686126000000|2023-06-07 08:20:00|621.8|613.7|622.06|613.96|622.31|614.21|621.76|613.66|48
1687911900000|2023-06-28 00:25:00|616.44|608.34|618.37|610.27|618.54|610.44|614.92|606.82|770
1687912200000|2023-06-28 00:30:00|618.32|610.22|617.42|609.32|618.9|610.8|617.32|609.22|569
1686126300000|2023-06-07 08:25:00|622.22|614.12|622.4|614.3|622.86|614.76|621.79|613.69|91
1687912500000|2023-06-28 00:35:00|617.41|609.31|616.46|608.36|617.75|609.65|615.72|607.62|682
1686126600000|2023-06-07 08:30:00|622.62|614.52|622.4|614.3|623.12|615.02|622.39|614.29|75
1687912800000|2023-06-28 00:40:00|616.47|608.37|617.75|609.65|617.75|609.65|615.92|607.82|438
1686126900000|2023-06-07 08:35:00|623.25|615.15|622.73|614.63|623.46|615.36|622.37|614.27|102
1687913100000|2023-06-28 00:45:00|617.78|609.68|616.86|608.76|617.78|609.68|615.25|607.15|518
1686127200000|2023-06-07 08:40:00|622.74|614.64|622.77|614.67|623.47|615.37|622.61|614.51|145
1687913400000|2023-06-28 00:50:00|616.83|608.73|618.05|609.95|618.47|610.37|616.8|608.7|506
1686127500000|2023-06-07 08:45:00|622.71|614.61|622.84|614.74|623.14|615.04|622.55|614.45|180
1687913700000|2023-06-28 00:55:00|618.07|609.97|618.82|610.72|618.87|610.77|617.74|609.64|441
1687914000000|2023-06-28 01:00:00|618.88|610.78|620.37|612.27|620.7|612.6|618.02|609.92|504
1686127800000|2023-06-07 08:50:00|622.81|614.71|622.71|614.61|623.35|615.25|622.63|614.53|141
1687914300000|2023-06-28 01:05:00|620.36|612.26|620.98|612.88|621.16|613.06|620.33|612.23|315
1687914600000|2023-06-28 01:10:00|620.97|612.87|619.78|611.68|621.01|612.91|619.2|611.1|412
1686128100000|2023-06-07 08:55:00|622.7|614.6|622.82|614.72|622.98|614.88|622.67|614.57|66
1687914900000|2023-06-28 01:15:00|619.75|611.65|618.02|609.92|619.84|611.74|617.54|609.44|579
1687915200000|2023-06-28 01:20:00|618.05|609.95|617.17|609.07|618.08|609.98|616.74|608.64|378
1686128400000|2023-06-07 09:00:00|622.83|614.73|622.41|614.31|622.83|614.73|622.26|614.16|159
1687915500000|2023-06-28 01:25:00|617.15|609.05|617.36|609.26|617.42|609.32|616.43|608.33|360
1686128700000|2023-06-07 09:05:00|622.4|614.3|622.05|613.95|622.43|614.33|621.5|613.4|183
1687915800000|2023-06-28 01:30:00|617.38|609.28|616.55|608.45|617.45|609.35|616.17|608.07|309
1687916100000|2023-06-28 01:35:00|616.48|608.38|616.4|608.3|616.48|608.38|615.18|607.08|391
1686129000000|2023-06-07 09:10:00|622.02|613.92|621.52|613.42|622.02|613.92|621.45|613.35|81
1687916400000|2023-06-28 01:40:00|616.41|608.31|615.98|607.88|616.89|608.79|615.4|607.3|435
1687916700000|2023-06-28 01:45:00|615.97|607.87|616.81|608.71|616.9|608.8|615.87|607.77|390
1686129300000|2023-06-07 09:15:00|621.51|613.41|619.95|611.85|621.6|613.5|619.95|611.85|169
1687917000000|2023-06-28 01:50:00|616.8|608.7|616.32|608.22|617.1|609|615.54|607.44|227
1686129600000|2023-06-07 09:20:00|619.97|611.87|620.61|612.51|621.01|612.91|619.93|611.83|148
1687917300000|2023-06-28 01:55:00|616.3|608.2|615.98|607.88|616.44|608.34|615.27|607.17|425
1687917600000|2023-06-28 02:00:00|615.95|607.85|616.59|608.49|616.88|608.78|615.6|607.5|318
1686129900000|2023-06-07 09:25:00|620.57|612.47|621.15|613.05|621.21|613.11|620.48|612.38|109
1687917900000|2023-06-28 02:05:00|616.55|608.45|617.63|609.53|617.73|609.63|616.47|608.37|203
1686130200000|2023-06-07 09:30:00|621.17|613.07|620.8|612.7|621.69|613.59|620.57|612.47|140
1687918200000|2023-06-28 02:10:00|617.58|609.48|617.41|609.31|617.73|609.63|616.9|608.8|213
1686130500000|2023-06-07 09:35:00|620.78|612.68|620.65|612.55|621.23|613.13|620.35|612.25|202
1687918500000|2023-06-28 02:15:00|617.42|609.32|618.12|610.02|618.17|610.07|617.18|609.08|239
1686130800000|2023-06-07 09:40:00|620.66|612.56|621.73|613.63|622.01|613.91|620.5|612.4|234
1687918800000|2023-06-28 02:20:00|618.13|610.03|617.45|609.35|618.13|610.03|616.54|608.44|319
1686131100000|2023-06-07 09:45:00|621.69|613.59|619.17|611.07|621.74|613.64|619.16|611.06|306
1687919100000|2023-06-28 02:25:00|617.44|609.34|616.87|608.77|617.69|609.59|616.87|608.77|157
1687919400000|2023-06-28 02:30:00|617.03|608.93|616.35|608.25|617.08|608.98|616.14|608.04|263
1686131400000|2023-06-07 09:50:00|619.16|611.06|617.46|609.36|619.47|611.37|617.02|608.92|339
1687919700000|2023-06-28 02:35:00|616.34|608.24|615.6|607.5|616.66|608.56|615.6|607.5|295
1686131700000|2023-06-07 09:55:00|617.09|608.99|614.98|606.88|617.46|609.36|613.9|605.8|522
1687920000000|2023-06-28 02:40:00|615.55|607.45|615.85|607.75|616.25|608.15|614.97|606.87|191
1686132000000|2023-06-07 10:00:00|614.91|606.81|612.23|604.13|614.98|606.88|610.47|602.37|625
1687920300000|2023-06-28 02:45:00|615.86|607.76|614.54|606.44|615.87|607.77|614.2|606.1|305
1686132300000|2023-06-07 10:05:00|612.32|604.22|615.97|607.87|616.05|607.95|612.26|604.16|665
1687920600000|2023-06-28 02:50:00|614.52|606.42|613.21|605.11|614.52|606.42|610.68|602.58|724
1686132600000|2023-06-07 10:10:00|615.92|607.82|615.22|607.12|615.97|607.87|614.32|606.22|439
1687920900000|2023-06-28 02:55:00|613.22|605.12|612.07|603.97|613.47|605.37|611.91|603.81|616
1686132900000|2023-06-07 10:15:00|615.19|607.09|614.72|606.62|615.27|607.17|614.48|606.38|198
1687921200000|2023-06-28 03:00:00|612.06|603.96|613.78|605.68|614.01|605.91|611.75|603.65|486
1686133200000|2023-06-07 10:20:00|614.73|606.63|614.35|606.25|615.35|607.25|614.28|606.18|225
1687921500000|2023-06-28 03:05:00|613.76|605.66|613.2|605.1|614.09|605.99|613.19|605.09|308
1686133500000|2023-06-07 10:25:00|614.31|606.21|614.88|606.78|615.12|607.02|614.04|605.94|233
1687921800000|2023-06-28 03:10:00|613.21|605.11|613.32|605.22|613.58|605.48|613.11|605.01|293
1687922100000|2023-06-28 03:15:00|613.18|605.08|613.38|605.28|614.03|605.93|612.98|604.88|326
1686133800000|2023-06-07 10:30:00|614.9|606.8|614.5|606.4|615.03|606.93|613.85|605.75|247
1687922400000|2023-06-28 03:20:00|613.42|605.32|612.81|604.71|613.44|605.34|612.77|604.67|270
1686134100000|2023-06-07 10:35:00|614.51|606.41|614|605.9|614.51|606.41|613.31|605.21|284
1687922700000|2023-06-28 03:25:00|612.82|604.72|613.25|605.15|613.43|605.33|612.27|604.17|299
1687923000000|2023-06-28 03:30:00|613.26|605.16|613.65|605.55|613.7|605.6|613|604.9|200
1686134400000|2023-06-07 10:40:00|614.04|605.94|614.47|606.37|614.66|606.56|613.44|605.34|263
1687923300000|2023-06-28 03:35:00|613.66|605.56|614.26|606.16|614.58|606.48|613.32|605.22|229
1687923600000|2023-06-28 03:40:00|614.33|606.23|614.92|606.82|615.09|606.99|614.27|606.17|216
1686134700000|2023-06-07 10:45:00|614.51|606.41|613.13|605.03|614.66|606.56|612.81|604.71|203
1687923900000|2023-06-28 03:45:00|614.9|606.8|614.4|606.3|614.93|606.83|613.88|605.78|225
1686135000000|2023-06-07 10:50:00|613.11|605.01|613.43|605.33|613.69|605.59|612.83|604.73|133
1687924200000|2023-06-28 03:50:00|614.41|606.31|614.44|606.34|614.85|606.75|614.17|606.07|216
1687924500000|2023-06-28 03:55:00|614.41|606.31|614.96|606.86|615.04|606.94|614.09|605.99|226
1686135300000|2023-06-07 10:55:00|613.48|605.38|612.75|604.65|613.49|605.39|612.56|604.46|94
1687924800000|2023-06-28 04:00:00|615|606.9|614.93|606.83|615.15|607.05|614.47|606.37|302
1687925100000|2023-06-28 04:05:00|614.88|606.78|612.8|604.7|615.08|606.98|612.65|604.55|201
1686135600000|2023-06-07 11:00:00|612.71|604.61|613.05|604.95|613.55|605.45|612.43|604.33|86
1687925400000|2023-06-28 04:10:00|612.85|604.75|612.9|604.8|613.52|605.42|612.25|604.15|202
1686135900000|2023-06-07 11:05:00|612.9|604.8|612.4|604.3|612.9|604.8|612.05|603.95|40
1687925700000|2023-06-28 04:15:00|612.86|604.76|613.54|605.44|613.72|605.62|612.86|604.76|245
1687926000000|2023-06-28 04:20:00|613.58|605.48|613.3|605.2|613.73|605.63|612.41|604.31|274
1686136200000|2023-06-07 11:10:00|612.58|604.48|613.24|605.14|613.45|605.35|612.49|604.39|156
1687926300000|2023-06-28 04:25:00|613.31|605.21|613.34|605.24|614.06|605.96|613.03|604.93|286
1686136500000|2023-06-07 11:15:00|613.26|605.16|613.43|605.33|613.59|605.49|613.07|604.97|78
1687926600000|2023-06-28 04:30:00|613.35|605.25|614.96|606.86|615.26|607.16|613.35|605.25|346
1687926900000|2023-06-28 04:35:00|614.93|606.83|614.26|606.16|614.95|606.85|614.23|606.13|194
1686136800000|2023-06-07 11:20:00|613.28|605.18|615.42|607.32|615.51|607.41|612.76|604.66|329
1687927200000|2023-06-28 04:40:00|614.27|606.17|614.54|606.44|614.75|606.65|614.1|606|161
1686137100000|2023-06-07 11:25:00|615.46|607.36|614.68|606.58|615.52|607.42|614.42|606.32|282
1687927500000|2023-06-28 04:45:00|614.52|606.42|615.07|606.97|615.15|607.05|614.4|606.3|64
1687927800000|2023-06-28 04:50:00|614.91|606.81|614.59|606.49|615.2|607.1|614.14|606.04|180
1686137400000|2023-06-07 11:30:00|614.65|606.55|618.25|610.15|618.26|610.16|614.59|606.49|482
1687928100000|2023-06-28 04:55:00|614.58|606.48|614.14|606.04|614.84|606.74|614.13|606.03|118
1686137700000|2023-06-07 11:35:00|618.18|610.08|617.17|609.07|619.11|611.01|616.99|608.89|299
1687928400000|2023-06-28 05:00:00|614.13|606.03|613.54|605.44|614.38|606.28|613.54|605.44|155
1687928700000|2023-06-28 05:05:00|613.52|605.42|612.51|604.41|613.58|605.48|612.41|604.31|249
1686138000000|2023-06-07 11:40:00|616.96|608.86|615.69|607.59|617.47|609.37|615.61|607.51|291
1687929000000|2023-06-28 05:10:00|612.41|604.31|612.02|603.92|612.5|604.4|611.53|603.43|195
1686138300000|2023-06-07 11:45:00|615.74|607.64|614.85|606.75|616.31|608.21|614.59|606.49|101
1687929300000|2023-06-28 05:15:00|612.06|603.96|613.1|605|613.1|605|611.93|603.83|208
1687929600000|2023-06-28 05:20:00|613.08|604.98|613.65|605.55|613.88|605.78|613.08|604.98|160
1686138600000|2023-06-07 11:50:00|614.84|606.74|614.01|605.91|615.44|607.34|613.97|605.87|128
1687929900000|2023-06-28 05:25:00|613.64|605.54|613.39|605.29|613.7|605.6|613.03|604.93|251
1687930200000|2023-06-28 05:30:00|613.46|605.36|612.71|604.61|613.57|605.47|612.08|603.98|106
1686138900000|2023-06-07 11:55:00|614.02|605.92|614.41|606.31|615.15|607.05|613.8|605.7|136
1687930500000|2023-06-28 05:35:00|612.69|604.59|613.72|605.62|613.75|605.65|612.66|604.56|183
1687930800000|2023-06-28 05:40:00|613.74|605.64|614.65|606.55|614.66|606.56|613.71|605.61|149
1686139200000|2023-06-07 12:00:00|614.4|606.3|613.46|605.36|615.22|607.12|613.3|605.2|123
1687931100000|2023-06-28 05:45:00|614.63|606.53|615.38|607.28|615.46|607.36|614.59|606.49|69
1686139500000|2023-06-07 12:05:00|613.4|605.3|612.57|604.47|613.49|605.39|612.55|604.45|161
1687931400000|2023-06-28 05:50:00|615.42|607.32|615.56|607.46|615.64|607.54|615.27|607.17|67
1686139800000|2023-06-07 12:10:00|612.62|604.52|612.05|603.95|612.73|604.63|611.98|603.88|80
1687931700000|2023-06-28 05:55:00|615.52|607.42|615.76|607.66|615.76|607.66|615.03|606.93|105
1686140100000|2023-06-07 12:15:00|612.11|604.01|612.26|604.16|612.55|604.45|611.05|602.95|168
1687932000000|2023-06-28 06:00:00|615.75|607.65|613.6|605.5|615.81|607.71|613.29|605.19|273
1686140400000|2023-06-07 12:20:00|612.17|604.07|611.77|603.67|612.47|604.37|611.69|603.59|152
1687932300000|2023-06-28 06:05:00|613.1|605|612.83|604.73|613.23|605.13|610.88|602.78|289
1686140700000|2023-06-07 12:25:00|611.79|603.69|610.92|602.82|612.21|604.11|610.85|602.75|97
1687932600000|2023-06-28 06:10:00|612.86|604.76|612.77|604.67|613.31|605.21|612.21|604.11|183
1686141000000|2023-06-07 12:30:00|610.87|602.77|610.93|602.83|611.02|602.92|610.62|602.52|104
1687932900000|2023-06-28 06:15:00|612.71|604.61|613.72|605.62|613.72|605.62|612.64|604.54|107
1686141300000|2023-06-07 12:35:00|610.87|602.77|610.63|602.53|610.89|602.79|610.16|602.06|88
1687933200000|2023-06-28 06:20:00|613.3|605.2|612.2|604.1|613.31|605.21|612.18|604.08|7
1686141600000|2023-06-07 12:40:00|610.56|602.46|610.81|602.71|610.85|602.75|610.47|602.37|73
1687933500000|2023-06-28 06:25:00|612.3|604.2|611.39|603.29|612.8|604.7|611.39|603.29|69
1686141900000|2023-06-07 12:45:00|610.8|602.7|610.71|602.61|610.97|602.87|610.66|602.56|64
1687933800000|2023-06-28 06:30:00|611.41|603.31|611.82|603.72|612.61|604.51|611.37|603.27|433
1686142200000|2023-06-07 12:50:00|610.65|602.55|610.5|602.4|610.9|602.8|610.31|602.21|65
1687934100000|2023-06-28 06:35:00|611.81|603.71|612.26|604.16|612.56|604.46|611.65|603.55|214
1687934400000|2023-06-28 06:40:00|612.23|604.13|613.71|605.61|613.71|605.61|612.23|604.13|222
1686142500000|2023-06-07 12:55:00|610.54|602.44|610.36|602.26|610.67|602.57|610.19|602.09|84
1687934700000|2023-06-28 06:45:00|613.76|605.66|614.17|606.07|614.32|606.22|613.56|605.46|82
1686142800000|2023-06-07 13:00:00|610.35|602.25|610.67|602.57|610.67|602.57|609.79|601.69|82
1687935000000|2023-06-28 06:50:00|614.32|606.22|613.08|604.98|614.32|606.22|612.8|604.7|175
1687935300000|2023-06-28 06:55:00|613.02|604.92|612.68|604.58|613.25|605.15|612.44|604.34|392
1686143100000|2023-06-07 13:05:00|610.45|602.35|609.4|601.3|610.45|602.35|609.4|601.3|81
1687935600000|2023-06-28 07:00:00|612.71|604.61|614.71|606.61|614.77|606.67|612.32|604.22|435
1686143400000|2023-06-07 13:10:00|609.46|601.36|609.73|601.63|610.31|602.21|609.4|601.3|96
1687935900000|2023-06-28 07:05:00|614.72|606.62|614.37|606.27|614.73|606.63|613.62|605.52|340
1687936200000|2023-06-28 07:10:00|614.38|606.28|615.11|607.01|615.3|607.2|614.25|606.15|266
1686143700000|2023-06-07 13:15:00|609.72|601.62|610.44|602.34|610.51|602.41|609.66|601.56|119
1687936500000|2023-06-28 07:15:00|615.1|607|614.44|606.34|615.36|607.26|614.08|605.98|338
1686144000000|2023-06-07 13:20:00|610.48|602.38|610.74|602.64|611|602.9|610.48|602.38|181
1687936800000|2023-06-28 07:20:00|614.4|606.3|615.62|607.52|615.71|607.61|614.4|606.3|245
1686144300000|2023-06-07 13:25:00|610.72|602.62|610.02|601.92|610.89|602.79|610.02|601.92|124
1687937100000|2023-06-28 07:25:00|615.63|607.53|616.2|608.1|617.06|608.96|613.59|605.49|618
1686144600000|2023-06-07 13:30:00|610.25|602.15|610.59|602.49|610.89|602.79|609.34|601.24|289
1687937400000|2023-06-28 07:30:00|616.13|608.03|607.9|599.8|617.66|609.56|603.99|595.89|750
1686144900000|2023-06-07 13:35:00|610.56|602.46|609.6|601.5|610.6|602.5|609.6|601.5|171
1687937700000|2023-06-28 07:35:00|607.89|599.79|608.24|600.14|609.26|601.16|606.01|597.91|565
1686145200000|2023-06-07 13:40:00|609.59|601.49|608.61|600.51|609.91|601.81|608.12|600.02|281
1687938000000|2023-06-28 07:40:00|608.08|599.98|607.69|599.59|609.5|601.4|605.95|597.85|535
1686145500000|2023-06-07 13:45:00|608.66|600.56|609.25|601.15|609.65|601.55|607.9|599.8|182
1687938300000|2023-06-28 07:45:00|607.62|599.52|605.84|597.74|607.62|599.52|604.7|596.6|408
1686145800000|2023-06-07 13:50:00|609.14|601.04|608.95|600.85|609.72|601.62|608.91|600.81|228
1687938600000|2023-06-28 07:50:00|605.83|597.73|604.94|596.84|606.14|598.04|604.34|596.24|334
1686146100000|2023-06-07 13:55:00|608.93|600.83|609.63|601.53|609.98|601.88|608.86|600.76|337
1687938900000|2023-06-28 07:55:00|604.43|596.33|603.44|595.34|604.94|596.84|603.44|595.34|90
1686146400000|2023-06-07 14:00:00|609.62|601.52|608.45|600.35|609.62|601.52|608.06|599.96|331
1687939200000|2023-06-28 08:00:00|603.94|595.84|602.94|594.84|604.44|596.34|602.86|594.76|93
1686146700000|2023-06-07 14:05:00|608.46|600.36|607.82|599.72|609.09|600.99|607.79|599.69|200
1687939500000|2023-06-28 08:05:00|600.54|592.44|601.96|593.86|602.57|594.47|600.23|592.13|538
1687939800000|2023-06-28 08:10:00|602|593.9|602.41|594.31|602.51|594.41|600.21|592.11|582
1686147000000|2023-06-07 14:10:00|607.84|599.74|607.37|599.27|608.58|600.48|607.32|599.22|182
1687940100000|2023-06-28 08:15:00|602.4|594.3|603.43|595.33|603.46|595.36|601.91|593.81|458
1686147300000|2023-06-07 14:15:00|607.36|599.26|606.77|598.67|607.41|599.31|606.27|598.17|439
1687940400000|2023-06-28 08:20:00|603.46|595.36|603.7|595.6|604.09|595.99|603.17|595.07|315
1687940700000|2023-06-28 08:25:00|603.65|595.55|605.82|597.72|605.84|597.74|603.53|595.43|277
1686147600000|2023-06-07 14:20:00|606.75|598.65|603.64|595.54|606.95|598.85|603.55|595.45|427
1687941000000|2023-06-28 08:30:00|605.83|597.73|606.18|598.08|606.38|598.28|605.29|597.19|385
1686147900000|2023-06-07 14:25:00|603.68|595.58|605.68|597.58|605.78|597.68|602.76|594.66|398
1687941300000|2023-06-28 08:35:00|606.23|598.13|605.87|597.77|606.53|598.43|605.06|596.96|405
1686148200000|2023-06-07 14:30:00|605.76|597.66|602.79|594.69|605.76|597.66|602.58|594.48|332
1687941600000|2023-06-28 08:40:00|605.97|597.87|607.2|599.1|607.2|599.1|605.55|597.45|394
1686148500000|2023-06-07 14:35:00|602.84|594.74|600.34|592.24|602.95|594.85|599.12|591.02|582
1687941900000|2023-06-28 08:45:00|607.3|599.2|607.47|599.37|607.55|599.45|606.42|598.32|404
1686148800000|2023-06-07 14:40:00|600.53|592.43|603.29|595.19|603.36|595.26|600.01|591.91|665
1687942200000|2023-06-28 08:50:00|607.48|599.38|607.15|599.05|608.38|600.28|606.93|598.83|327
1686149100000|2023-06-07 14:45:00|603.28|595.18|601.66|593.56|603.6|595.5|601.21|593.11|532
1687942500000|2023-06-28 08:55:00|607.09|598.99|608.31|600.21|608.31|600.21|607.09|598.99|348
1686149400000|2023-06-07 14:50:00|601.6|593.5|601.59|593.49|602.56|594.46|600.65|592.55|594
1687942800000|2023-06-28 09:00:00|608.27|600.17|606.4|598.3|608.31|600.21|606.35|598.25|254
1686149700000|2023-06-07 14:55:00|601.54|593.44|602.18|594.08|602.55|594.45|601.01|592.91|460
1687943100000|2023-06-28 09:05:00|606.35|598.25|607.4|599.3|607.73|599.63|605.8|597.7|207
1687943400000|2023-06-28 09:10:00|607.25|599.15|607.86|599.76|608.1|600|607.25|599.15|189
1686150000000|2023-06-07 15:00:00|602.16|594.06|601.61|593.51|602.16|594.06|599.78|591.68|577
1687943700000|2023-06-28 09:15:00|607.91|599.81|608.75|600.65|608.77|600.67|607.78|599.68|234
1686150300000|2023-06-07 15:05:00|601.57|593.47|604.34|596.24|604.6|596.5|601.45|593.35|623
1687944000000|2023-06-28 09:20:00|608.74|600.64|608.99|600.89|609.47|601.37|608|599.9|356
1686150600000|2023-06-07 15:10:00|604.33|596.23|604.81|596.71|604.94|596.84|603.49|595.39|503
1687944300000|2023-06-28 09:25:00|609.02|600.92|610.43|602.33|610.5|602.4|608.9|600.8|375
1686150900000|2023-06-07 15:15:00|604.8|596.7|605.13|597.03|605.45|597.35|604.24|596.14|440
1687944600000|2023-06-28 09:30:00|610.41|602.31|610.37|602.27|610.68|602.58|609.22|601.12|368
1686151200000|2023-06-07 15:20:00|605.2|597.1|604.53|596.43|605.3|597.2|604.4|596.3|343
1687944900000|2023-06-28 09:35:00|610.32|602.22|608.47|600.37|610.58|602.48|608.36|600.26|227
1686151500000|2023-06-07 15:25:00|604.52|596.42|604.9|596.8|605.19|597.09|604.31|596.21|245
1687945200000|2023-06-28 09:40:00|608.89|600.79|608.58|600.48|610.07|601.97|608.47|600.37|248
1686151800000|2023-06-07 15:30:00|604.89|596.79|606.91|598.81|607.07|598.97|604.69|596.59|385
1687945500000|2023-06-28 09:45:00|608.42|600.32|608.78|600.68|609.67|601.57|607.25|599.15|253
1686152100000|2023-06-07 15:35:00|606.89|598.79|606.86|598.76|607.01|598.91|606.69|598.59|89
1687945800000|2023-06-28 09:50:00|608.77|600.67|608.44|600.34|609.04|600.94|607.66|599.56|182
1686152400000|2023-06-07 15:40:00|606.34|598.24|604.84|596.74|606.34|598.24|604.84|596.74|4
1687946100000|2023-06-28 09:55:00|607.4|599.3|606.8|598.7|608.06|599.96|606.8|598.7|212
1686152700000|2023-06-07 15:45:00|604.91|596.81|603.95|595.85|604.91|596.81|603.46|595.36|22
1687946400000|2023-06-28 10:00:00|606.83|598.73|606.39|598.29|607.62|599.52|606.1|598|324
1687946700000|2023-06-28 10:05:00|606.4|598.3|606.21|598.11|606.64|598.54|605.66|597.56|431
1686153000000|2023-06-07 15:50:00|603.77|595.67|603.35|595.25|603.77|595.67|602.77|594.67|81
1687947000000|2023-06-28 10:10:00|606.19|598.09|605.51|597.41|606.62|598.52|605.49|597.39|187
1686153300000|2023-06-07 15:55:00|602.82|594.72|602.99|594.89|603.41|595.31|602.76|594.66|77
1687947300000|2023-06-28 10:15:00|605.53|597.43|606.36|598.26|606.72|598.62|605.53|597.43|315
1686153600000|2023-06-07 16:00:00|602.91|594.81|602.3|594.2|602.98|594.88|601.64|593.54|242
1687947600000|2023-06-28 10:20:00|606.53|598.43|605.67|597.57|606.6|598.5|605.57|597.47|187
1686153900000|2023-06-07 16:05:00|602.32|594.22|601.58|593.48|602.44|594.34|601.31|593.21|197
1687947900000|2023-06-28 10:25:00|605.64|597.54|606.44|598.34|606.88|598.78|605.64|597.54|162
1686154200000|2023-06-07 16:10:00|601.56|593.46|600.71|592.61|601.68|593.58|600.6|592.5|130
1687948200000|2023-06-28 10:30:00|606.42|598.32|605.95|597.85|606.55|598.45|605.5|597.4|207
1686154500000|2023-06-07 16:15:00|600.75|592.65|602.64|594.54|602.8|594.7|600.75|592.65|168
1687948500000|2023-06-28 10:35:00|605.94|597.84|605.14|597.04|605.96|597.86|605.06|596.96|322
1686154800000|2023-06-07 16:20:00|602.2|594.1|602.11|594.01|602.58|594.48|601.99|593.89|104
1687948800000|2023-06-28 10:40:00|605.12|597.02|605.94|597.84|606.45|598.35|605.07|596.97|233
1687949100000|2023-06-28 10:45:00|605.89|597.79|606.47|598.37|606.62|598.52|605.66|597.56|320
1686155100000|2023-06-07 16:25:00|602.07|593.97|600.75|592.65|602.13|594.03|600.43|592.33|122
1687949400000|2023-06-28 10:50:00|606.46|598.36|606.25|598.15|606.8|598.7|605.9|597.8|280
1686155400000|2023-06-07 16:30:00|600.72|592.62|602.1|594|602.34|594.24|600.07|591.97|273
1687949700000|2023-06-28 10:55:00|606.27|598.17|607.45|599.35|607.61|599.51|606.26|598.16|129
1686155700000|2023-06-07 16:35:00|602.03|593.93|602.06|593.96|602.48|594.38|601.09|592.99|266
1687950000000|2023-06-28 11:00:00|607.46|599.36|607.06|598.96|608.09|599.99|606.9|598.8|384
1686156000000|2023-06-07 16:40:00|602.07|593.97|602.38|594.28|602.74|594.64|601.74|593.64|282
1687950300000|2023-06-28 11:05:00|607.01|598.91|607.67|599.57|607.77|599.67|606.72|598.62|201
1686156300000|2023-06-07 16:45:00|602.39|594.29|603.3|595.2|603.8|595.7|602|593.9|380
1687950600000|2023-06-28 11:10:00|607.68|599.58|606.7|598.6|607.72|599.62|606.67|598.57|144
1686156600000|2023-06-07 16:50:00|603.31|595.21|602.16|594.06|603.46|595.36|602.16|594.06|214
1687950900000|2023-06-28 11:15:00|606.75|598.65|605.9|597.8|606.8|598.7|605.8|597.7|214
1686156900000|2023-06-07 16:55:00|602.15|594.05|601.95|593.85|602.57|594.47|601.89|593.79|113
1687951200000|2023-06-28 11:20:00|605.96|597.86|604.97|596.87|605.97|597.87|604.71|596.61|206
1686157200000|2023-06-07 17:00:00|601.93|593.83|601.68|593.58|602.43|594.33|601.5|593.4|133
1687951500000|2023-06-28 11:25:00|604.94|596.84|604.34|596.24|604.99|596.89|604.18|596.08|203
1686157500000|2023-06-07 17:05:00|601.66|593.56|600.9|592.8|601.85|593.75|600.2|592.1|178
1687951800000|2023-06-28 11:30:00|604.35|596.25|604.93|596.83|605.29|597.19|604.28|596.18|247
1686159000000|2023-06-07 17:30:00|600.4|592.3|600.84|592.74|601.02|592.92|600.4|592.3|29
1687952100000|2023-06-28 11:35:00|604.9|596.8|604.86|596.76|605.29|597.19|604.24|596.14|322
1687952400000|2023-06-28 11:40:00|604.83|596.73|604.73|596.63|605.31|597.21|604.63|596.53|196
1686159300000|2023-06-07 17:35:00|600.9|592.8|600.56|592.46|600.9|592.8|600.56|592.46|25
1687952700000|2023-06-28 11:45:00|604.68|596.58|605.63|597.53|605.84|597.74|604.54|596.44|216
1686159600000|2023-06-07 17:40:00|600.59|592.49|601.21|593.11|601.21|593.11|600.56|592.46|32
1687953000000|2023-06-28 11:50:00|605.65|597.55|604.17|596.07|605.7|597.6|604.11|596.01|200
1686159900000|2023-06-07 17:45:00|601.23|593.13|601.4|593.3|601.4|593.3|601.21|593.11|7
1687953300000|2023-06-28 11:55:00|604.19|596.09|603.75|595.65|604.58|596.48|603.6|595.5|377
1686160200000|2023-06-07 17:50:00|601.27|593.17|601.4|593.3|601.4|593.3|600.9|592.8|8
1687953600000|2023-06-28 12:00:00|603.77|595.67|603.7|595.6|604.29|596.19|603.2|595.1|430
1686160500000|2023-06-07 17:55:00|600.9|592.8|600.62|592.52|601|592.9|600.53|592.43|11
1687953900000|2023-06-28 12:05:00|603.73|595.63|603.27|595.17|603.73|595.63|602.8|594.7|306
1686160800000|2023-06-07 18:00:00|600.58|592.48|600.9|592.8|600.9|592.8|600.15|592.05|54
1687954200000|2023-06-28 12:10:00|603.24|595.14|603.1|595|603.41|595.31|602.15|594.05|298
1686161100000|2023-06-07 18:05:00|600.3|592.2|600.54|592.44|600.9|592.8|600.3|592.2|8
1687954500000|2023-06-28 12:15:00|603.09|594.99|602.45|594.35|603.09|594.99|602.08|593.98|160
1686161400000|2023-06-07 18:10:00|600.33|592.23|600.44|592.34|600.9|592.8|600.24|592.14|19
1687954800000|2023-06-28 12:20:00|602.5|594.4|601.32|593.22|602.55|594.45|601.07|592.97|296
1686161700000|2023-06-07 18:15:00|600.4|592.3|600.4|592.3|600.4|592.3|600.19|592.09|8
1687955100000|2023-06-28 12:25:00|601.3|593.2|604.58|596.48|604.65|596.55|601.29|593.19|360
1686162000000|2023-06-07 18:20:00|599.28|591.18|599.61|591.51|599.66|591.56|599.04|590.94|46
1687955400000|2023-06-28 12:30:00|604.51|596.41|605.56|597.46|605.73|597.63|603.89|595.79|438
1686162300000|2023-06-07 18:25:00|600.11|592.01|599.98|591.88|600.44|592.34|599.61|591.51|15
1687955700000|2023-06-28 12:35:00|605.5|597.4|602.96|594.86|605.56|597.46|602.42|594.32|556
1686162600000|2023-06-07 18:30:00|599.95|591.85|600.43|592.33|600.43|592.33|599.95|591.85|35
1687956000000|2023-06-28 12:40:00|602.94|594.84|603.02|594.92|604.09|595.99|602.03|593.93|569
1686163200000|2023-06-07 18:40:00|600.66|592.56|599.99|591.89|600.66|592.56|599.9|591.8|54
1687956300000|2023-06-28 12:45:00|603.03|594.93|602.98|594.88|604.02|595.92|602.97|594.87|316
1686163500000|2023-06-07 18:45:00|600.05|591.95|600.05|591.95|600.05|591.95|600.05|591.95|1
1687956600000|2023-06-28 12:50:00|602.9|594.8|601.12|593.02|603.04|594.94|600.93|592.83|228
1686164100000|2023-06-07 18:55:00|599.55|591.45|599.55|591.45|599.55|591.45|599.55|591.45|1
1687956900000|2023-06-28 12:55:00|601.14|593.04|600.53|592.43|601.58|593.48|600.15|592.05|458
1686164400000|2023-06-07 19:00:00|599.2|591.1|599.05|590.95|599.55|591.45|598.64|590.54|37
1687957200000|2023-06-28 13:00:00|600.52|592.42|600.14|592.04|602.48|594.38|600.14|592.04|366
1686164700000|2023-06-07 19:05:00|598.55|590.45|598.55|590.45|598.55|590.45|598.55|590.45|1
1687957500000|2023-06-28 13:05:00|600.15|592.05|600.18|592.08|600.4|592.3|598.81|590.71|487
1686165300000|2023-06-07 19:15:00|596.41|588.31|595.89|587.79|596.47|588.37|595.87|587.77|67
1687957800000|2023-06-28 13:10:00|600.24|592.14|602.39|594.29|602.49|594.39|600.12|592.02|568
1686165600000|2023-06-07 19:20:00|596.55|588.45|596.71|588.61|597.03|588.93|596.14|588.04|62
1687958100000|2023-06-28 13:15:00|602.4|594.3|601.7|593.6|602.87|594.77|601.48|593.38|425
1687958400000|2023-06-28 13:20:00|601.68|593.58|603.98|595.88|604.21|596.11|601.68|593.58|371
1686165900000|2023-06-07 19:25:00|596.52|588.42|597.02|588.92|597.04|588.94|596.24|588.14|61
1687958700000|2023-06-28 13:25:00|603.97|595.87|603.84|595.74|604.06|595.96|603.76|595.66|212
1686166200000|2023-06-07 19:30:00|596.9|588.8|597.13|589.03|597.45|589.35|596.86|588.76|160
1687959000000|2023-06-28 13:30:00|603.79|595.69|604.8|596.7|604.82|596.72|603.73|595.63|380
1687959300000|2023-06-28 13:35:00|604.79|596.69|604.22|596.12|604.79|596.69|603.1|595|352
1686166500000|2023-06-07 19:35:00|597.14|589.04|597.54|589.44|597.65|589.55|597.03|588.93|167
1687959600000|2023-06-28 13:40:00|604.21|596.11|603.04|594.94|604.6|596.5|602.96|594.86|314
1687959900000|2023-06-28 13:45:00|603.05|594.95|601.63|593.53|603.63|595.53|600.46|592.36|493
1686166800000|2023-06-07 19:40:00|597.55|589.45|598.06|589.96|598.06|589.96|597.51|589.41|53
1687960200000|2023-06-28 13:50:00|601.56|593.46|602.14|594.04|602.69|594.59|601|592.9|497
1686167100000|2023-06-07 19:45:00|598.09|589.99|597.95|589.85|598.1|590|597.73|589.63|10
1687960500000|2023-06-28 13:55:00|602.11|594.01|603.98|595.88|604.22|596.12|601.58|593.48|425
1686167400000|2023-06-07 19:50:00|597.84|589.74|598.12|590.02|598.84|590.74|597.84|589.74|71
1687960800000|2023-06-28 14:00:00|604.01|595.91|603.51|595.41|605.27|597.17|603.25|595.15|578
1686167700000|2023-06-07 19:55:00|597.97|589.87|598.04|589.94|598.57|590.47|597.97|589.87|82
1687961100000|2023-06-28 14:05:00|603.74|595.64|603.8|595.7|603.85|595.75|602.7|594.6|386
1686168000000|2023-06-07 20:00:00|598.05|589.95|596.49|588.39|598.56|590.46|596.4|588.3|116
1687961400000|2023-06-28 14:10:00|603.81|595.71|603.25|595.15|604.63|596.53|602.86|594.76|289
1686168300000|2023-06-07 20:05:00|596.48|588.38|597.15|589.05|597.16|589.06|596.4|588.3|69
1687961700000|2023-06-28 14:15:00|603.21|595.11|604.72|596.62|604.94|596.84|602.22|594.12|433
1686168600000|2023-06-07 20:10:00|597.09|588.99|596.92|588.82|597.18|589.08|596.92|588.82|17
1687962000000|2023-06-28 14:20:00|604.75|596.65|604.02|595.92|605.1|597|603.96|595.86|334
1686168900000|2023-06-07 20:15:00|595.74|587.64|595.72|587.62|595.74|587.64|595.67|587.57|6
1687962300000|2023-06-28 14:25:00|604.01|595.91|604.6|596.5|604.64|596.54|603.38|595.28|213
1686169200000|2023-06-07 20:20:00|595.82|587.72|595.82|587.72|595.82|587.72|595.82|587.72|1
1687962600000|2023-06-28 14:30:00|604.61|596.51|606.81|598.71|606.9|598.8|603.93|595.83|545
1686169500000|2023-06-07 20:25:00|595.86|587.76|596.5|588.4|596.61|588.51|595.56|587.46|88
1687962900000|2023-06-28 14:35:00|606.79|598.69|609.13|601.03|609.13|601.03|606.74|598.64|769
1687963200000|2023-06-28 14:40:00|609.14|601.04|609.13|601.03|610.03|601.93|608.19|600.09|668
1686169800000|2023-06-07 20:30:00|596.51|588.41|596.86|588.76|596.87|588.77|596.42|588.32|84
1687963500000|2023-06-28 14:45:00|609.05|600.95|607.57|599.47|609.69|601.59|606.57|598.47|581
1686170100000|2023-06-07 20:35:00|596.85|588.75|597.17|589.07|597.34|589.24|596.85|588.75|31
1687963800000|2023-06-28 14:50:00|607.59|599.49|607.28|599.18|607.7|599.6|606.57|598.47|383
1686170400000|2023-06-07 20:40:00|597.13|589.03|596.35|588.25|597.13|589.03|596.12|588.02|85
1687964100000|2023-06-28 14:55:00|607.26|599.16|605.59|597.49|607.46|599.36|605.21|597.11|345
1686170700000|2023-06-07 20:45:00|596.31|588.21|596.7|588.6|596.83|588.73|596.28|588.18|177
1687964400000|2023-06-28 15:00:00|605.61|597.51|604.22|596.12|605.92|597.82|604.21|596.11|355
1686171000000|2023-06-07 20:50:00|596.65|588.55|596.83|588.73|597.22|589.12|596.46|588.36|75
1687964700000|2023-06-28 15:05:00|604.21|596.11|606.53|598.43|606.61|598.51|604.07|595.97|360
1686171300000|2023-06-07 20:55:00|596.81|588.71|598.46|590.36|598.47|590.37|596.57|588.47|20
1687965000000|2023-06-28 15:10:00|606.52|598.42|605.26|597.16|607.59|599.49|605.18|597.08|498
1686171600000|2023-06-07 21:00:00|598.45|590.35|598.05|589.95|598.52|590.42|597.7|589.6|142
1687965300000|2023-06-28 15:15:00|605.27|597.17|606.19|598.09|606.5|598.4|605.27|597.17|395
1686171900000|2023-06-07 21:05:00|598.3|590.2|594.72|586.62|598.52|590.42|594.57|586.47|249
1687965600000|2023-06-28 15:20:00|606.12|598.02|605.76|597.66|606.66|598.56|605.68|597.58|277
1686172200000|2023-06-07 21:10:00|594.7|586.6|596.74|588.64|597.04|588.94|594.7|586.6|340
1687965900000|2023-06-28 15:25:00|605.74|597.64|605.56|597.46|605.91|597.81|605.48|597.38|170
1687966200000|2023-06-28 15:30:00|605.61|597.51|605.81|597.71|605.95|597.85|605.56|597.46|132
1686172500000|2023-06-07 21:15:00|596.73|588.63|596.51|588.41|597.01|588.91|596.21|588.11|229
1687966500000|2023-06-28 15:35:00|605.79|597.69|606.99|598.89|607.12|599.02|605.59|597.49|251
1686172800000|2023-06-07 21:20:00|596.57|588.47|596.56|588.46|596.95|588.85|596.37|588.27|51
1687966800000|2023-06-28 15:40:00|607.07|598.97|606.01|597.91|607.07|598.97|605.95|597.85|174
1686173100000|2023-06-07 21:25:00|596.58|588.48|597.45|589.35|597.47|589.37|596.5|588.4|171
1687967100000|2023-06-28 15:45:00|605.99|597.89|606.04|597.94|606.69|598.59|605.86|597.76|189
1686173400000|2023-06-07 21:30:00|597.46|589.36|597.36|589.26|598.22|590.12|597.11|589.01|100
1687967400000|2023-06-28 15:50:00|605.98|597.88|606.42|598.32|606.52|598.42|605.94|597.84|198
1686173700000|2023-06-07 21:35:00|597.35|589.25|596.46|588.36|597.81|589.71|595.3|587.2|186
1687967700000|2023-06-28 15:55:00|606.48|598.38|606.49|598.39|606.83|598.73|606.18|598.08|180
1686174000000|2023-06-07 21:40:00|596.44|588.34|595.65|587.55|596.51|588.41|595.27|587.17|185
1687968000000|2023-06-28 16:00:00|606.47|598.37|607.13|599.03|607.63|599.53|606.19|598.09|305
1686174300000|2023-06-07 21:45:00|595.66|587.56|599.55|591.45|599.65|591.55|595.5|587.4|88
1687968300000|2023-06-28 16:05:00|607.2|599.1|606.41|598.31|607.2|599.1|606.02|597.92|290
1686174600000|2023-06-07 21:50:00|597.48|589.38|593.09|584.99|597.72|589.62|592.6|584.5|175
1687968600000|2023-06-28 16:10:00|606.42|598.32|606.27|598.17|607.24|599.14|606.15|598.05|285
1686174900000|2023-06-07 21:55:00|593.1|585|589.64|581.54|593.87|585.77|589.64|581.54|495
1687968900000|2023-06-28 16:15:00|606.26|598.16|604.31|596.21|606.48|598.38|603.92|595.82|282
1687969200000|2023-06-28 16:20:00|604.29|596.19|604.41|596.31|604.81|596.71|603.73|595.63|321
1686175200000|2023-06-07 22:00:00|589.62|581.52|590.14|582.04|590.64|582.54|589.62|581.52|24
1687969500000|2023-06-28 16:25:00|604.36|596.26|603.77|595.67|604.47|596.37|603.51|595.41|223
1686175500000|2023-06-07 22:05:00|590.36|582.26|591.9|583.8|591.91|583.81|590.36|582.26|90
1687969800000|2023-06-28 16:30:00|603.75|595.65|603.45|595.35|603.83|595.73|603.23|595.13|264
1686175800000|2023-06-07 22:10:00|591.86|583.76|592.48|584.38|593.02|584.92|591.23|583.13|232
1687970100000|2023-06-28 16:35:00|603.41|595.31|603.51|595.41|603.77|595.67|603.08|594.98|141
1686176100000|2023-06-07 22:15:00|592.47|584.37|593.74|585.64|594.14|586.04|592.25|584.15|299
1687970400000|2023-06-28 16:40:00|603.57|595.47|603.05|594.95|603.68|595.58|602.91|594.81|96
1686176400000|2023-06-07 22:20:00|593.88|585.78|593.8|585.7|594.32|586.22|593.26|585.16|242
1687970700000|2023-06-28 16:45:00|603|594.9|603.16|595.06|603.97|595.87|602.92|594.82|140
1686176700000|2023-06-07 22:25:00|593.81|585.71|593.38|585.28|593.84|585.74|592.46|584.36|104
1687971000000|2023-06-28 16:50:00|603.19|595.09|602.96|594.86|603.53|595.43|602.24|594.14|170
1686177000000|2023-06-07 22:30:00|593.37|585.27|593.47|585.37|594.03|585.93|592.54|584.44|210
1687971300000|2023-06-28 16:55:00|602.95|594.85|601.55|593.45|603.08|594.98|601.39|593.29|225
1686177300000|2023-06-07 22:35:00|593.5|585.4|592.67|584.57|593.59|585.49|592.39|584.29|256
1687971600000|2023-06-28 17:00:00|601.67|593.57|601.41|593.31|602.3|594.2|601.12|593.02|206
1686177600000|2023-06-07 22:40:00|592.66|584.56|592.11|584.01|592.77|584.67|591.98|583.88|145
1687971900000|2023-06-28 17:05:00|601.4|593.3|597.61|589.51|601.4|593.3|597.11|589.01|243
1686177900000|2023-06-07 22:45:00|592.09|583.99|592.2|584.1|592.86|584.76|591.92|583.82|169
1687972200000|2023-06-28 17:10:00|597.19|589.09|598.95|590.85|598.95|590.85|596.96|588.86|116
1686178200000|2023-06-07 22:50:00|592.06|583.96|592.08|583.98|592.77|584.67|591.97|583.87|117
1687972500000|2023-06-28 17:15:00|598.96|590.86|600.72|592.62|600.79|592.69|598.83|590.73|97
1686178500000|2023-06-07 22:55:00|592.07|583.97|591.43|583.33|592.32|584.22|591.37|583.27|136
1687972800000|2023-06-28 17:20:00|600.54|592.44|600.26|592.16|600.83|592.73|600.26|592.16|62
1686178800000|2023-06-07 23:00:00|591.11|583.01|591.6|583.5|592.24|584.14|591.11|583.01|130
1687973100000|2023-06-28 17:25:00|600.21|592.11|600.26|592.16|600.36|592.26|600.14|592.04|40
1686179100000|2023-06-07 23:05:00|591.65|583.55|591.82|583.72|591.83|583.73|591.01|582.91|182
1687973400000|2023-06-28 17:30:00|600.21|592.11|599.6|591.5|600.26|592.16|599.51|591.41|118
1686179400000|2023-06-07 23:10:00|591.78|583.68|591.55|583.45|591.78|583.68|591.09|582.99|221
1687973700000|2023-06-28 17:35:00|599.59|591.49|598.61|590.51|599.59|591.49|597.75|589.65|84
1686179700000|2023-06-07 23:15:00|591.54|583.44|592.73|584.63|592.9|584.8|591.4|583.3|216
1687974000000|2023-06-28 17:40:00|598.62|590.52|597.8|589.7|598.62|590.52|597.74|589.64|10
1686180000000|2023-06-07 23:20:00|592.74|584.64|593.65|585.55|593.68|585.58|592.49|584.39|216
1687974300000|2023-06-28 17:45:00|597.97|589.87|598.26|590.16|598.34|590.24|597.84|589.74|19
1686180300000|2023-06-07 23:25:00|593.61|585.51|594.47|586.37|594.51|586.41|593.2|585.1|174
1687974600000|2023-06-28 17:50:00|598.28|590.18|596.17|588.07|598.34|590.24|595.57|587.47|161
1686180600000|2023-06-07 23:30:00|594.51|586.41|594.77|586.67|595.06|586.96|594.35|586.25|172
1687974900000|2023-06-28 17:55:00|596.16|588.06|595.57|587.47|596.28|588.18|595.28|587.18|166
1686180900000|2023-06-07 23:35:00|594.72|586.62|594.98|586.88|595.1|587|594.4|586.3|81
1687975200000|2023-06-28 18:00:00|595.59|587.49|596.2|588.1|596.55|588.45|595.18|587.08|335
1686181200000|2023-06-07 23:40:00|595|586.9|595.35|587.25|595.48|587.38|594.95|586.85|99
1687975500000|2023-06-28 18:05:00|596.19|588.09|595.07|586.97|596.56|588.46|594.99|586.89|314
1686181500000|2023-06-07 23:45:00|595.38|587.28|596.24|588.14|596.43|588.33|595.38|587.28|200
1687975800000|2023-06-28 18:10:00|595.04|586.94|596.35|588.25|596.54|588.44|595.04|586.94|298
1686181800000|2023-06-07 23:50:00|596.42|588.32|596.31|588.21|596.56|588.46|595.96|587.86|128
1687976100000|2023-06-28 18:15:00|596.36|588.26|597.11|589.01|597.35|589.25|596.23|588.13|296
1686182100000|2023-06-07 23:55:00|596.32|588.22|596.2|588.1|596.45|588.35|595.85|587.75|116
1687976400000|2023-06-28 18:20:00|597.1|589|597.3|589.2|597.53|589.43|596.01|587.91|300
1686182400000|2023-06-08 00:00:00|596.16|588.06|595.59|587.49|596.21|588.11|594.99|586.89|176
1687976700000|2023-06-28 18:25:00|597.29|589.19|597.26|589.16|597.92|589.82|597.14|589.04|304
1687977000000|2023-06-28 18:30:00|597.27|589.17|596.81|588.71|597.27|589.17|596.29|588.19|290
1686182700000|2023-06-08 00:05:00|595.64|587.54|595.6|587.5|596.08|587.98|595.25|587.15|176
1687977300000|2023-06-28 18:35:00|596.83|588.73|596.35|588.25|596.93|588.83|596.04|587.94|273
1686183000000|2023-06-08 00:10:00|595.63|587.53|595.1|587|596.7|588.6|595.07|586.97|301
1687977600000|2023-06-28 18:40:00|596.4|588.3|596.3|588.2|596.71|588.61|596.21|588.11|298
1686183300000|2023-06-08 00:15:00|595.09|586.99|596.01|587.91|596.42|588.32|594.9|586.8|300
1687977900000|2023-06-28 18:45:00|596.27|588.17|595.37|587.27|596.36|588.26|595.31|587.21|292
1686183600000|2023-06-08 00:20:00|596.07|587.97|595.61|587.51|596.21|588.11|594.91|586.81|289
1687978200000|2023-06-28 18:50:00|595.36|587.26|595.33|587.23|595.5|587.4|594.77|586.67|310
1686183900000|2023-06-08 00:25:00|595.6|587.5|595.75|587.65|595.89|587.79|595.37|587.27|146
1687978500000|2023-06-28 18:55:00|595.34|587.24|594.25|586.15|595.47|587.37|594.08|585.98|298
1686184200000|2023-06-08 00:30:00|595.71|587.61|595.93|587.83|595.97|587.87|595.24|587.14|171
1687978800000|2023-06-28 19:00:00|594.26|586.16|594.34|586.24|594.63|586.53|593.86|585.76|212
1686184500000|2023-06-08 00:35:00|595.91|587.81|596.45|588.35|597.05|588.95|595.74|587.64|227
1687979100000|2023-06-28 19:05:00|594.35|586.25|594.57|586.47|594.72|586.62|594.09|585.99|159
1686184800000|2023-06-08 00:40:00|596.41|588.31|596.08|587.98|596.63|588.53|595.85|587.75|203
1687979400000|2023-06-28 19:10:00|594.55|586.45|595.62|587.52|595.63|587.53|594.55|586.45|188
1687979700000|2023-06-28 19:15:00|595.6|587.5|596.53|588.43|596.65|588.55|595.51|587.41|199
1686185100000|2023-06-08 00:45:00|596.06|587.96|596.42|588.32|596.62|588.52|595.73|587.63|149
1687980000000|2023-06-28 19:20:00|596.54|588.44|596.21|588.11|597.24|589.14|595.91|587.81|231
1686185400000|2023-06-08 00:50:00|596.43|588.33|597.65|589.55|597.71|589.61|596.33|588.23|227
1687980300000|2023-06-28 19:25:00|596.15|588.05|589.35|581.25|596.41|588.31|588.37|580.27|713
1687980600000|2023-06-28 19:30:00|589.29|581.19|585.73|577.63|589.29|581.19|575.8|567.7|993
1686185700000|2023-06-08 00:55:00|597.63|589.53|597.24|589.14|597.68|589.58|596.86|588.76|173
1687980900000|2023-06-28 19:35:00|585.74|577.64|583.72|575.62|586.32|578.22|582.82|574.72|924
1686186000000|2023-06-08 01:00:00|597.22|589.12|597.7|589.6|597.75|589.65|597.1|589|154
1687981200000|2023-06-28 19:40:00|583.75|575.65|582.11|574.01|584.38|576.28|581.27|573.17|792
1686186300000|2023-06-08 01:05:00|597.66|589.56|598.35|590.25|598.53|590.43|597.66|589.56|201
1687981500000|2023-06-28 19:45:00|582.15|574.05|586.23|578.13|586.33|578.23|580.62|572.52|826
1686186600000|2023-06-08 01:10:00|598.34|590.24|598.57|590.47|598.59|590.49|597.99|589.89|225
1687981800000|2023-06-28 19:50:00|586.25|578.15|586.96|578.86|587.12|579.02|585.3|577.2|707
1686186900000|2023-06-08 01:15:00|598.62|590.52|598.87|590.77|598.87|590.77|598.32|590.22|172
1687982100000|2023-06-28 19:55:00|586.94|578.84|586.34|578.24|587.3|579.2|585.67|577.57|574
1686187200000|2023-06-08 01:20:00|598.82|590.72|599.04|590.94|599.35|591.25|598.81|590.71|113
1687982400000|2023-06-28 20:00:00|586.33|578.23|585.41|577.31|587.36|579.26|584.77|576.67|500
1686187500000|2023-06-08 01:25:00|599.02|590.92|599.25|591.15|599.45|591.35|598.66|590.56|151
1687982700000|2023-06-28 20:05:00|585.43|577.33|583.15|575.05|585.54|577.44|582.6|574.5|711
1687983000000|2023-06-28 20:10:00|583.13|575.03|583.07|574.97|583.56|575.46|582.44|574.34|503
1686187800000|2023-06-08 01:30:00|599.27|591.17|598.67|590.57|599.39|591.29|598.53|590.43|153
1687983300000|2023-06-28 20:15:00|583.01|574.91|584.68|576.58|584.77|576.67|582.52|574.42|640
1686188100000|2023-06-08 01:35:00|599.19|591.09|599.49|591.39|599.54|591.44|598.67|590.57|68
1687983600000|2023-06-28 20:20:00|584.67|576.57|585.5|577.4|586.29|578.19|583.71|575.61|527
1687983900000|2023-06-28 20:25:00|585.51|577.41|585.24|577.14|585.71|577.61|584.37|576.27|458
1686188400000|2023-06-08 01:40:00|599.48|591.38|600.68|592.58|600.69|592.59|599.48|591.38|132
1687984200000|2023-06-28 20:30:00|585.28|577.18|585.79|577.69|585.87|577.77|584.27|576.17|397
1686188700000|2023-06-08 01:45:00|600.64|592.54|599.72|591.62|600.67|592.57|599.67|591.57|158
1687984500000|2023-06-28 20:35:00|585.73|577.63|585.1|577|585.8|577.7|585.08|576.98|226
1687984800000|2023-06-28 20:40:00|585.08|576.98|586.34|578.24|586.58|578.48|585.08|576.98|305
1686189000000|2023-06-08 01:50:00|599.73|591.63|600.23|592.13|600.28|592.18|599.07|590.97|236
1687985100000|2023-06-28 20:45:00|586.42|578.32|586.4|578.3|586.7|578.6|585.33|577.23|368
1687985400000|2023-06-28 20:50:00|586.42|578.32|585.73|577.63|586.42|578.32|585.57|577.47|218
1686189300000|2023-06-08 01:55:00|600.22|592.12|600.78|592.68|600.85|592.75|599.73|591.63|194
1687985700000|2023-06-28 20:55:00|585.72|577.62|585.4|577.3|585.73|577.63|584.66|576.56|345
1686189600000|2023-06-08 02:00:00|600.8|592.7|601.3|593.2|601.52|593.42|600.7|592.6|229
1687986000000|2023-06-28 21:00:00|585.41|577.31|586.24|578.14|586.36|578.26|585.39|577.29|222
1687986300000|2023-06-28 21:05:00|586.25|578.15|584.55|576.45|586.26|578.16|584.5|576.4|273
1686189900000|2023-06-08 02:05:00|601.27|593.17|600.67|592.57|601.46|593.36|600.35|592.25|185
1687986600000|2023-06-28 21:10:00|584.54|576.44|583.75|575.65|584.55|576.45|583.29|575.19|262
1686190200000|2023-06-08 02:10:00|600.63|592.53|600.09|591.99|600.67|592.57|599.5|591.4|239
1687986900000|2023-06-28 21:15:00|583.74|575.64|584.82|576.72|584.86|576.76|583.46|575.36|279
1686190500000|2023-06-08 02:15:00|600.08|591.98|600.6|592.5|600.66|592.56|599.8|591.7|145
1687987200000|2023-06-28 21:20:00|584.84|576.74|584.45|576.35|584.84|576.74|584.22|576.12|169
1686190800000|2023-06-08 02:20:00|600.59|592.49|600.4|592.3|601.18|593.08|600.4|592.3|149
1687987500000|2023-06-28 21:25:00|584.44|576.34|584.46|576.36|584.76|576.66|584.17|576.07|126
1686191100000|2023-06-08 02:25:00|600.32|592.22|600.72|592.62|600.72|592.62|599.83|591.73|140
1687987800000|2023-06-28 21:30:00|584.49|576.39|584.79|576.69|585.22|577.12|584.46|576.36|147
1686191400000|2023-06-08 02:30:00|600.67|592.57|599.74|591.64|600.67|592.57|599.68|591.58|200
1687988100000|2023-06-28 21:35:00|584.81|576.71|586.26|578.16|586.3|578.2|584.33|576.23|358
1686191700000|2023-06-08 02:35:00|599.73|591.63|599.67|591.57|599.97|591.87|599.27|591.17|176
1687988400000|2023-06-28 21:40:00|586.25|578.15|586.59|578.49|586.65|578.55|585.73|577.63|275
1686192000000|2023-06-08 02:40:00|599.72|591.62|599.8|591.7|600.03|591.93|599.59|591.49|57
1687988700000|2023-06-28 21:45:00|586.61|578.51|587.3|579.2|587.31|579.21|586.55|578.45|191
1686192300000|2023-06-08 02:45:00|600.02|591.92|599.15|591.05|600.02|591.92|599.15|591.05|116
1687989000000|2023-06-28 21:50:00|587.48|579.38|588.47|580.37|588.47|580.37|587.36|579.26|156
1686192600000|2023-06-08 02:50:00|599.3|591.2|599.86|591.76|599.91|591.81|599.25|591.15|237
1687989300000|2023-06-28 21:55:00|588.5|580.4|587.62|579.52|588.58|580.48|587.45|579.35|130
1686192900000|2023-06-08 02:55:00|599.88|591.78|599.41|591.31|599.88|591.78|599.05|590.95|147
1687989600000|2023-06-28 22:00:00|587.65|579.55|589.46|581.36|589.48|581.38|587.5|579.4|266
1686193200000|2023-06-08 03:00:00|599.4|591.3|597.89|589.79|599.47|591.37|597.82|589.72|231
1687989900000|2023-06-28 22:05:00|589.45|581.35|589.66|581.56|589.73|581.63|588.86|580.76|140
1686193500000|2023-06-08 03:05:00|597.8|589.7|597.17|589.07|598.06|589.96|597.08|588.98|193
1687990200000|2023-06-28 22:10:00|589.63|581.53|589.81|581.71|589.82|581.72|589.08|580.98|156
1686193800000|2023-06-08 03:10:00|597.15|589.05|596.4|588.3|597.16|589.06|595.9|587.8|162
1687990500000|2023-06-28 22:15:00|589.82|581.72|590.48|582.38|590.6|582.5|589.16|581.06|270
1686194100000|2023-06-08 03:15:00|596.5|588.4|597.69|589.59|597.79|589.69|596.4|588.3|77
1687990800000|2023-06-28 22:20:00|590.55|582.45|591.13|583.03|591.13|583.03|590.12|582.02|144
1686194400000|2023-06-08 03:20:00|597.67|589.57|596.2|588.1|597.83|589.73|596.12|588.02|241
1687991100000|2023-06-28 22:25:00|591.12|583.02|591.5|583.4|591.68|583.58|590.6|582.5|204
1686194700000|2023-06-08 03:25:00|596.23|588.13|593.61|585.51|596.96|588.86|593.4|585.3|411
1687991400000|2023-06-28 22:30:00|591.49|583.39|590.15|582.05|591.67|583.57|590.1|582|231
1687991700000|2023-06-28 22:35:00|590.11|582.01|589.54|581.44|590.19|582.09|589.19|581.09|267
1686195000000|2023-06-08 03:30:00|593.65|585.55|593.65|585.55|594.42|586.32|592.86|584.76|421
1687992000000|2023-06-28 22:40:00|589.53|581.43|588.9|580.8|589.7|581.6|588.53|580.43|206
1686195300000|2023-06-08 03:35:00|593.67|585.57|594.36|586.26|594.61|586.51|593.54|585.44|261
1687992300000|2023-06-28 22:45:00|588.87|580.77|589.2|581.1|589.44|581.34|588.62|580.52|362
1687992600000|2023-06-28 22:50:00|589.22|581.12|590.07|581.97|590.49|582.39|589.2|581.1|268
1686195600000|2023-06-08 03:40:00|594.3|586.2|594.58|586.48|594.66|586.56|593.94|585.84|122
1687992900000|2023-06-28 22:55:00|590.04|581.94|590.15|582.05|590.42|582.32|590.03|581.93|150
1686195900000|2023-06-08 03:45:00|594.56|586.46|595.47|587.37|595.66|587.56|594.3|586.2|160
1687993200000|2023-06-28 23:00:00|590.44|582.34|589.94|581.84|590.61|582.51|589.94|581.84|134
1687993500000|2023-06-28 23:05:00|589.93|581.83|590.82|582.72|590.95|582.85|589.25|581.15|369
1686196200000|2023-06-08 03:50:00|595.48|587.38|595.8|587.7|595.82|587.72|595.04|586.94|193
1687993800000|2023-06-28 23:10:00|590.81|582.71|591.65|583.55|591.76|583.66|590.8|582.7|270
1687994100000|2023-06-28 23:15:00|591.67|583.57|590.74|582.64|591.94|583.84|590.3|582.2|283
1686196500000|2023-06-08 03:55:00|595.78|587.68|595.48|587.38|595.89|587.79|594.86|586.76|187
1687994400000|2023-06-28 23:20:00|590.7|582.6|590.04|581.94|590.7|582.6|589.21|581.11|222
1686196800000|2023-06-08 04:00:00|595.49|587.39|596.22|588.12|596.54|588.44|595.18|587.08|240
1687994700000|2023-06-28 23:25:00|590.03|581.93|589.45|581.35|590.03|581.93|588.86|580.76|295
1686197100000|2023-06-08 04:05:00|596.23|588.13|597.09|588.99|597.42|589.32|596.2|588.1|290
1687995000000|2023-06-28 23:30:00|589.38|581.28|588.8|580.7|589.44|581.34|588.77|580.67|215
1686197400000|2023-06-08 04:10:00|597.08|588.98|597.21|589.11|597.46|589.36|596.44|588.34|132
1687995300000|2023-06-28 23:35:00|588.78|580.68|587.1|579|588.88|580.78|587.08|578.98|331
1686197700000|2023-06-08 04:15:00|597.16|589.06|596.75|588.65|597.21|589.11|596.11|588.01|259
1687995600000|2023-06-28 23:40:00|587.11|579.01|586.35|578.25|587.39|579.29|586.22|578.12|220
1686198000000|2023-06-08 04:20:00|596.76|588.66|596.87|588.77|597.09|588.99|596.4|588.3|219
1687995900000|2023-06-28 23:45:00|586.36|578.26|586.4|578.3|586.79|578.69|586.25|578.15|216
1687996200000|2023-06-28 23:50:00|586.42|578.32|585.67|577.57|586.89|578.79|585.34|577.24|256
1686198300000|2023-06-08 04:25:00|596.83|588.73|597.47|589.37|597.47|589.37|596.81|588.71|143
1687996500000|2023-06-28 23:55:00|585.6|577.5|585.68|577.58|585.81|577.71|584.92|576.82|189
1686198600000|2023-06-08 04:30:00|597.49|589.39|597.59|589.49|597.71|589.61|597.3|589.2|99
1687996800000|2023-06-29 00:00:00|585.63|577.53|586.53|578.43|586.82|578.72|585.37|577.27|589
1686198900000|2023-06-08 04:35:00|597.56|589.46|597.09|588.99|597.62|589.52|596.9|588.8|116
1687997100000|2023-06-29 00:05:00|586.63|578.53|585.6|577.5|587.21|579.11|585.37|577.27|473
1686199200000|2023-06-08 04:40:00|597.11|589.01|597.22|589.12|597.46|589.36|596.75|588.65|82
1687997400000|2023-06-29 00:10:00|585.47|577.37|586.12|578.02|586.6|578.5|585.09|576.99|337
1686199500000|2023-06-08 04:45:00|597.21|589.11|597.87|589.77|597.87|589.77|597.12|589.02|87
1687997700000|2023-06-29 00:15:00|586.14|578.04|585.91|577.81|586.35|578.25|585.48|577.38|244
1686199800000|2023-06-08 04:50:00|597.88|589.78|598.46|590.36|598.47|590.37|597.85|589.75|67
1687998000000|2023-06-29 00:20:00|585.95|577.85|586.86|578.76|587.77|579.67|585.88|577.78|466
1686200100000|2023-06-08 04:55:00|598.41|590.31|598.3|590.2|598.46|590.36|597.77|589.67|64
1687998300000|2023-06-29 00:25:00|586.85|578.75|586.22|578.12|586.87|578.77|585.8|577.7|404
1686200400000|2023-06-08 05:00:00|598.32|590.22|598.34|590.24|598.79|590.69|598.28|590.18|105
1687998600000|2023-06-29 00:30:00|586.21|578.11|586.74|578.64|586.88|578.78|585.98|577.88|293
1686200700000|2023-06-08 05:05:00|598.35|590.25|598.69|590.59|598.84|590.74|598.3|590.2|109
1687998900000|2023-06-29 00:35:00|586.76|578.66|585.32|577.22|586.76|578.66|585.17|577.07|237
1686201000000|2023-06-08 05:10:00|598.7|590.6|599.4|591.3|599.64|591.54|598.7|590.6|130
1687999200000|2023-06-29 00:40:00|585.26|577.16|585.56|577.46|585.85|577.75|585.16|577.06|238
1686201300000|2023-06-08 05:15:00|599.34|591.24|598.52|590.42|599.6|591.5|598.42|590.32|180
1687999500000|2023-06-29 00:45:00|585.55|577.45|584.19|576.09|585.59|577.49|584|575.9|266
1686201600000|2023-06-08 05:20:00|598.53|590.43|598.54|590.44|598.7|590.6|598.03|589.93|87
1687999800000|2023-06-29 00:50:00|584.18|576.08|583.93|575.83|584.18|576.08|583.07|574.97|275
1686201900000|2023-06-08 05:25:00|598.46|590.36|598.71|590.61|598.92|590.82|598|589.9|92
1688000100000|2023-06-29 00:55:00|583.92|575.82|584.86|576.76|584.91|576.81|583.86|575.76|248
1686202200000|2023-06-08 05:30:00|598.78|590.68|598.3|590.2|598.82|590.72|597.97|589.87|93
1688000400000|2023-06-29 01:00:00|584.85|576.75|586.27|578.17|586.52|578.42|584.39|576.29|353
1686202500000|2023-06-08 05:35:00|598.42|590.32|598.11|590.01|598.55|590.45|597.85|589.75|97
1688000700000|2023-06-29 01:05:00|586.33|578.23|588.11|580.01|588.15|580.05|586.24|578.14|359
1686202800000|2023-06-08 05:40:00|597.79|589.69|598.02|589.92|598.47|590.37|597.5|589.4|80
1688001000000|2023-06-29 01:10:00|588.15|580.05|588.45|580.35|588.57|580.47|587.68|579.58|281
1686203100000|2023-06-08 05:45:00|597.88|589.78|597.75|589.65|598.03|589.93|597.6|589.5|59
1688001300000|2023-06-29 01:15:00|588.47|580.37|591.44|583.34|591.44|583.34|588.23|580.13|466
1686203400000|2023-06-08 05:50:00|597.7|589.6|597.6|589.5|598.36|590.26|597.6|589.5|59
1688001600000|2023-06-29 01:20:00|591.41|583.31|591.62|583.52|592.45|584.35|591.23|583.13|470
1686203700000|2023-06-08 05:55:00|597.68|589.58|597.1|589|597.91|589.81|597.05|588.95|49
1688001900000|2023-06-29 01:25:00|591.54|583.44|589.93|581.83|591.64|583.54|589.89|581.79|375
1688002200000|2023-06-29 01:30:00|589.95|581.85|589.47|581.37|590.11|582.01|589.3|581.2|281
1686204000000|2023-06-08 06:00:00|597.48|589.38|596.61|588.51|597.48|589.38|596.04|587.94|122
1688002500000|2023-06-29 01:35:00|589.48|581.38|589.06|580.96|590.1|582|588.84|580.74|231
1686204300000|2023-06-08 06:05:00|596.56|588.46|596.04|587.94|596.61|588.51|595.83|587.73|155
1688002800000|2023-06-29 01:40:00|589.05|580.95|588.34|580.24|589.05|580.95|588.09|579.99|174
1686204600000|2023-06-08 06:10:00|596|587.9|596.46|588.36|596.49|588.39|595.55|587.45|234
1688003100000|2023-06-29 01:45:00|588.26|580.16|587.6|579.5|588.34|580.24|587.2|579.1|214
1686204900000|2023-06-08 06:15:00|596.44|588.34|595.99|587.89|596.64|588.54|595.96|587.86|171
1688003400000|2023-06-29 01:50:00|587.59|579.49|587|578.9|587.6|579.5|586.87|578.77|136
1688003700000|2023-06-29 01:55:00|587.02|578.92|586.76|578.66|587.41|579.31|586.74|578.64|104
1686205200000|2023-06-08 06:20:00|596.07|587.97|596.4|588.3|596.49|588.39|595.74|587.64|63
1688004000000|2023-06-29 02:00:00|586.74|578.64|586.22|578.12|586.82|578.72|586.16|578.06|183
1686205500000|2023-06-08 06:25:00|596.54|588.44|597.14|589.04|597.15|589.05|596.4|588.3|104
1688004300000|2023-06-29 02:05:00|586.23|578.13|585.55|577.45|586.27|578.17|585.18|577.08|80
1686205800000|2023-06-08 06:30:00|597.16|589.06|598|589.9|598|589.9|597.11|589.01|154
1688004600000|2023-06-29 02:10:00|585.45|577.35|585.8|577.7|586.35|578.25|585.11|577.01|178
1688004900000|2023-06-29 02:15:00|585.82|577.72|585.44|577.34|586.35|578.25|585.24|577.14|164
1686206100000|2023-06-08 06:35:00|597.99|589.89|598.54|590.44|598.56|590.46|597.86|589.76|82
1688005200000|2023-06-29 02:20:00|585.42|577.32|586.66|578.56|586.83|578.73|585.2|577.1|269
1686206400000|2023-06-08 06:40:00|598.55|590.45|599.64|591.54|599.7|591.6|598.55|590.45|359
1688005500000|2023-06-29 02:25:00|586.65|578.55|587.09|578.99|587.28|579.18|586.63|578.53|168
1688005800000|2023-06-29 02:30:00|587.05|578.95|586.53|578.43|587.35|579.25|586.11|578.01|231
1686206700000|2023-06-08 06:45:00|599.62|591.52|598.91|590.81|599.65|591.55|598.75|590.65|214
1688006100000|2023-06-29 02:35:00|586.54|578.44|584.56|576.46|586.54|578.44|584.03|575.93|348
1688006400000|2023-06-29 02:40:00|584.58|576.48|584.7|576.6|585.36|577.26|584.22|576.12|407
1686207000000|2023-06-08 06:50:00|599.36|591.26|600.56|592.46|600.66|592.56|599.26|591.16|249
1688006700000|2023-06-29 02:45:00|584.75|576.65|584.63|576.53|585.39|577.29|584.34|576.24|252
1686207300000|2023-06-08 06:55:00|600.61|592.51|601.58|593.48|601.58|593.48|600.47|592.37|119
1688007000000|2023-06-29 02:50:00|584.64|576.54|584.7|576.6|584.95|576.85|584.01|575.91|212
1688007300000|2023-06-29 02:55:00|584.75|576.65|584.91|576.81|585.04|576.94|584.5|576.4|254
1686207600000|2023-06-08 07:00:00|601.56|593.46|601.06|592.96|602.35|594.25|601.05|592.95|297
1688007600000|2023-06-29 03:00:00|584.95|576.85|584.1|576|585.04|576.94|583.82|575.72|242
1688007900000|2023-06-29 03:05:00|584.18|576.08|585.68|577.58|585.75|577.65|583.86|575.76|176
1686207900000|2023-06-08 07:05:00|601.07|592.97|600.74|592.64|601.25|593.15|600.41|592.31|138
1688008200000|2023-06-29 03:10:00|586.05|577.95|585.96|577.86|586.37|578.27|585.63|577.53|228
1686208200000|2023-06-08 07:10:00|600.4|592.3|601.23|593.13|601.44|593.34|600.25|592.15|147
1688008500000|2023-06-29 03:15:00|586.45|578.35|585.83|577.73|586.45|578.35|585.48|577.38|126
1688008800000|2023-06-29 03:20:00|585.81|577.71|587.15|579.05|587.2|579.1|585.81|577.71|118
1686208500000|2023-06-08 07:15:00|601.42|593.32|600.6|592.5|601.66|593.56|599.99|591.89|131
1688009100000|2023-06-29 03:25:00|587.24|579.14|588.21|580.11|588.4|580.3|587.24|579.14|307
1688009400000|2023-06-29 03:30:00|588.03|579.93|587.83|579.73|588.72|580.62|587.65|579.55|219
1686208800000|2023-06-08 07:20:00|600.59|592.49|601.1|593|601.76|593.66|600.3|592.2|129
1688009700000|2023-06-29 03:35:00|587.79|579.69|586.99|578.89|587.92|579.82|586.99|578.89|126
1686209100000|2023-06-08 07:25:00|601.2|593.1|601.64|593.54|602.47|594.37|601.2|593.1|199
1688010000000|2023-06-29 03:40:00|587.17|579.07|586.92|578.82|587.46|579.36|586.92|578.82|86
1688010300000|2023-06-29 03:45:00|586.94|578.84|586.64|578.54|587.14|579.04|586.45|578.35|164
1686209400000|2023-06-08 07:30:00|601.7|593.6|602.07|593.97|602.55|594.45|601.52|593.42|214
1688010600000|2023-06-29 03:50:00|586.63|578.53|586.51|578.41|586.65|578.55|586.35|578.25|86
1688010900000|2023-06-29 03:55:00|586.5|578.4|587.05|578.95|587.41|579.31|586.12|578.02|183
1686209700000|2023-06-08 07:35:00|602.02|593.92|601.42|593.32|602.02|593.92|601.24|593.14|71
1688011200000|2023-06-29 04:00:00|587.03|578.93|587.72|579.62|587.72|579.62|586.44|578.34|317
1686210000000|2023-06-08 07:40:00|601.55|593.45|601.33|593.23|601.75|593.65|601.2|593.1|68
1688011500000|2023-06-29 04:05:00|587.7|579.6|588.62|580.52|588.76|580.66|587.64|579.54|140
1688011800000|2023-06-29 04:10:00|588.6|580.5|588.64|580.54|588.75|580.65|588.17|580.07|98
1686210300000|2023-06-08 07:45:00|601.38|593.28|600.87|592.77|601.68|593.58|600.53|592.43|78
1688012100000|2023-06-29 04:15:00|588.58|580.48|587.51|579.41|588.83|580.73|587.37|579.27|137
1686210600000|2023-06-08 07:50:00|601.37|593.27|602.05|593.95|602.15|594.05|601|592.9|99
1688012400000|2023-06-29 04:20:00|587.49|579.39|587.33|579.23|587.64|579.54|586.92|578.82|205
1688012700000|2023-06-29 04:25:00|587.31|579.21|587.44|579.34|588.28|580.18|586.77|578.67|221
1686210900000|2023-06-08 07:55:00|602.15|594.05|601.7|593.6|602.46|594.36|601.56|593.46|119
1688013000000|2023-06-29 04:30:00|587.53|579.43|587.36|579.26|587.69|579.59|587.15|579.05|197
1688013300000|2023-06-29 04:35:00|587.38|579.28|588.33|580.23|588.46|580.36|587.38|579.28|203
1686211200000|2023-06-08 08:00:00|601.66|593.56|601.87|593.77|601.89|593.79|601.36|593.26|186
1688013600000|2023-06-29 04:40:00|588.36|580.26|588.47|580.37|588.9|580.8|588.11|580.01|294
1686211500000|2023-06-08 08:05:00|601.85|593.75|602.05|593.95|602.3|594.2|601.64|593.54|155
1688013900000|2023-06-29 04:45:00|588.64|580.54|588.95|580.85|589.11|581.01|588.63|580.53|132
1688014200000|2023-06-29 04:50:00|588.91|580.81|588.19|580.09|589.11|581.01|588.03|579.93|120
1686211800000|2023-06-08 08:10:00|602.09|593.99|601.85|593.75|602.1|594|601.46|593.36|122
1688014500000|2023-06-29 04:55:00|588.23|580.13|588.53|580.43|589.24|581.14|587.99|579.89|156
1686212100000|2023-06-08 08:15:00|601.87|593.77|601.37|593.27|602.43|594.33|601.37|593.27|92
1688014800000|2023-06-29 05:00:00|588.48|580.38|589.44|581.34|589.44|581.34|588.21|580.11|156
1688015100000|2023-06-29 05:05:00|589.45|581.35|589.89|581.79|590|581.9|589.21|581.11|157
1686212400000|2023-06-08 08:20:00|601.55|593.45|601.4|593.3|601.73|593.63|600.8|592.7|51
1688015400000|2023-06-29 05:10:00|589.86|581.76|589.8|581.7|589.87|581.77|589.59|581.49|63
1688015700000|2023-06-29 05:15:00|589.84|581.74|590.14|582.04|590.31|582.21|589.83|581.73|94
1686212700000|2023-06-08 08:25:00|601.55|593.45|602.5|594.4|602.5|594.4|601|592.9|119
1688016000000|2023-06-29 05:20:00|590.18|582.08|589.34|581.24|590.66|582.56|589.23|581.13|257
1686213000000|2023-06-08 08:30:00|602.42|594.32|602.08|593.98|602.71|594.61|601.95|593.85|109
1688016300000|2023-06-29 05:25:00|589.32|581.22|589.14|581.04|589.34|581.24|588.75|580.65|164
1688016600000|2023-06-29 05:30:00|589.18|581.08|588.78|580.68|589.28|581.18|588.21|580.11|170
1686213300000|2023-06-08 08:35:00|602.11|594.01|602.53|594.43|602.77|594.67|602.1|594|86
1688016900000|2023-06-29 05:35:00|588.8|580.7|588.86|580.76|588.95|580.85|588.54|580.44|114
1686213600000|2023-06-08 08:40:00|602.48|594.38|603.25|595.15|603.85|595.75|602.48|594.38|150
1688017200000|2023-06-29 05:40:00|588.83|580.73|589.26|581.16|589.53|581.43|588.8|580.7|177
1688017500000|2023-06-29 05:45:00|589.25|581.15|588.55|580.45|589.27|581.17|588.55|580.45|130
1686213900000|2023-06-08 08:45:00|603.2|595.1|603.82|595.72|604.35|596.25|603.09|594.99|192
1688017800000|2023-06-29 05:50:00|588.54|580.44|588.86|580.76|589.38|581.28|588.53|580.43|137
1688018100000|2023-06-29 05:55:00|588.85|580.75|587.92|579.82|588.89|580.79|587.91|579.81|191
1686214200000|2023-06-08 08:50:00|603.92|595.82|603.98|595.88|604.44|596.34|603.75|595.65|231
1688018400000|2023-06-29 06:00:00|587.91|579.81|587.54|579.44|588.37|580.27|587.41|579.31|145
1686214500000|2023-06-08 08:55:00|603.99|595.89|604.52|596.42|604.58|596.48|603.88|595.78|165
1688018700000|2023-06-29 06:05:00|587.56|579.46|587.68|579.58|587.96|579.86|587.49|579.39|120
1688019000000|2023-06-29 06:10:00|587.58|579.48|587.91|579.81|587.91|579.81|587.58|579.48|91
1686214800000|2023-06-08 09:00:00|604.43|596.33|604.37|596.27|604.57|596.47|604.03|595.93|135
1688019300000|2023-06-29 06:15:00|588.16|580.06|588.57|580.47|588.74|580.64|587.86|579.76|152
1688019600000|2023-06-29 06:20:00|588.52|580.42|588.35|580.25|588.66|580.56|588.27|580.17|175
1686215100000|2023-06-08 09:05:00|604.38|596.28|604.01|595.91|604.56|596.46|603.69|595.59|176
1688019900000|2023-06-29 06:25:00|588.36|580.26|587.76|579.66|588.5|580.4|587.56|579.46|132
1686215400000|2023-06-08 09:10:00|604.05|595.95|604.86|596.76|604.92|596.82|604.03|595.93|196
1688020200000|2023-06-29 06:30:00|587.81|579.71|588.1|580|588.3|580.2|587.34|579.24|124
1688020500000|2023-06-29 06:35:00|588.07|579.97|588.85|580.75|589.25|581.15|588.06|579.96|107
1686215700000|2023-06-08 09:15:00|605.03|596.93|605.74|597.64|605.74|597.64|604.68|596.58|171
1688020800000|2023-06-29 06:40:00|588.9|580.8|589.6|581.5|589.64|581.54|588.9|580.8|136
1686216000000|2023-06-08 09:20:00|605.73|597.63|605.37|597.27|605.95|597.85|605.16|597.06|181
1688021100000|2023-06-29 06:45:00|589.65|581.55|589.17|581.07|589.75|581.65|589.05|580.95|113
1688021400000|2023-06-29 06:50:00|589.27|581.17|589.53|581.43|589.81|581.71|589.05|580.95|134
1686216300000|2023-06-08 09:25:00|605.4|597.3|604.92|596.82|605.88|597.78|604.68|596.58|138
1688021700000|2023-06-29 06:55:00|589.55|581.45|588.98|580.88|589.67|581.57|587.74|579.64|289
1686216600000|2023-06-08 09:30:00|605|596.9|604.78|596.68|605.65|597.55|604.26|596.16|88
1688022000000|2023-06-29 07:00:00|589.05|580.95|589.39|581.29|589.86|581.76|588.7|580.6|198
1688022300000|2023-06-29 07:05:00|589.41|581.31|591.01|582.91|591.51|583.41|589.02|580.92|309
1686216900000|2023-06-08 09:35:00|604.38|596.28|603.89|595.79|604.66|596.56|603.72|595.62|128
1688022600000|2023-06-29 07:10:00|591.06|582.96|592.9|584.8|593.11|585.01|590.85|582.75|248
1686217200000|2023-06-08 09:40:00|603.39|595.29|603.95|595.85|604.22|596.12|603.26|595.16|201
1688022900000|2023-06-29 07:15:00|592.95|584.85|591.2|583.1|593.38|585.28|590.81|582.71|501
1688023200000|2023-06-29 07:20:00|591.25|583.15|591.15|583.05|591.42|583.32|590.71|582.61|410
1686217500000|2023-06-08 09:45:00|603.67|595.57|603.74|595.64|604.55|596.45|603.36|595.26|75
1688023500000|2023-06-29 07:25:00|591.14|583.04|591.61|583.51|591.91|583.81|591.08|582.98|185
1688023800000|2023-06-29 07:30:00|591.65|583.55|590.96|582.86|592|583.9|590.86|582.76|200
1686217800000|2023-06-08 09:50:00|603.7|595.6|603.2|595.1|604.07|595.97|602.93|594.83|154
1688024100000|2023-06-29 07:35:00|591|582.9|590.9|582.8|591|582.9|590.33|582.23|210
1686218100000|2023-06-08 09:55:00|603.02|594.92|603.1|595|603.41|595.31|602.66|594.56|97
1688024400000|2023-06-29 07:40:00|590.88|582.78|591.55|583.45|591.79|583.69|590.78|582.68|139
1688024700000|2023-06-29 07:45:00|591.56|583.46|592.36|584.26|592.78|584.68|591.48|583.38|228
1686218400000|2023-06-08 10:00:00|603.15|595.05|602.59|594.49|603.6|595.5|602.59|594.49|51
1688025000000|2023-06-29 07:50:00|592.47|584.37|593|584.9|593.03|584.93|592.03|583.93|170
1688025300000|2023-06-29 07:55:00|592.92|584.82|592.06|583.96|593.11|585.01|591.99|583.89|235
1686218700000|2023-06-08 10:05:00|602.58|594.48|602.39|594.29|603.05|594.95|602.05|593.95|118
1688025600000|2023-06-29 08:00:00|592.03|583.93|592.35|584.25|592.8|584.7|591.49|583.39|407
1688025900000|2023-06-29 08:05:00|592.36|584.26|592.17|584.07|592.36|584.26|590.93|582.83|268
1686219000000|2023-06-08 10:10:00|602.37|594.27|602.1|594|602.48|594.38|601.8|593.7|99
1688026200000|2023-06-29 08:10:00|592.19|584.09|591.41|583.31|592.39|584.29|591.28|583.18|192
1686219300000|2023-06-08 10:15:00|602.02|593.92|601.83|593.73|602.46|594.36|601.56|593.46|70
1688026500000|2023-06-29 08:15:00|591.4|583.3|591.72|583.62|591.9|583.8|591.11|583.01|259
1688026800000|2023-06-29 08:20:00|591.68|583.58|591.02|582.92|591.68|583.58|590.34|582.24|295
1686219600000|2023-06-08 10:20:00|601.82|593.72|600.91|592.81|601.89|593.79|600.91|592.81|97
1688027100000|2023-06-29 08:25:00|591.1|583|591.42|583.32|591.42|583.32|590.47|582.37|212
1686219900000|2023-06-08 10:25:00|600.92|592.82|601.3|593.2|601.68|593.58|600.86|592.76|104
1688027400000|2023-06-29 08:30:00|591.45|583.35|591.37|583.27|591.94|583.84|590.93|582.83|336
1688027700000|2023-06-29 08:35:00|591.38|583.28|591.26|583.16|591.64|583.54|590.9|582.8|238
1686220200000|2023-06-08 10:30:00|601.31|593.21|601|592.9|601.41|593.31|600.62|592.52|83
1688028000000|2023-06-29 08:40:00|591.27|583.17|591.93|583.83|592.02|583.92|591.03|582.93|137
1688028300000|2023-06-29 08:45:00|591.96|583.86|591.31|583.21|591.96|583.86|590.91|582.81|223
1686220500000|2023-06-08 10:35:00|600.93|592.83|600.77|592.67|600.96|592.86|600.69|592.59|32
1688028600000|2023-06-29 08:50:00|591.32|583.22|591.32|583.22|591.63|583.53|590.69|582.59|165
1686220800000|2023-06-08 10:40:00|600.81|592.71|601.91|593.81|601.94|593.84|600.81|592.71|232
1688028900000|2023-06-29 08:55:00|591.33|583.23|592.04|583.94|592.04|583.94|591.33|583.23|152
1688029200000|2023-06-29 09:00:00|592.07|583.97|591.83|583.73|592.38|584.28|591.1|583|230
1686221100000|2023-06-08 10:45:00|601.92|593.82|601.77|593.67|602.08|593.98|601.39|593.29|84
1688029500000|2023-06-29 09:05:00|591.82|583.72|592.43|584.33|592.57|584.47|591.65|583.55|174
1686221400000|2023-06-08 10:50:00|601.74|593.64|602.46|594.36|602.49|594.39|601.6|593.5|97
1688029800000|2023-06-29 09:10:00|592.47|584.37|593.38|585.28|593.64|585.54|592.43|584.33|307
1688030100000|2023-06-29 09:15:00|593.33|585.23|593.19|585.09|594.45|586.35|592.92|584.82|341
1686221700000|2023-06-08 10:55:00|602.45|594.35|602.85|594.75|603.18|595.08|601.79|593.69|188
1688030400000|2023-06-29 09:20:00|593.16|585.06|595.27|587.17|595.29|587.19|593.11|585.01|350
1688030700000|2023-06-29 09:25:00|595.24|587.14|595.26|587.16|595.46|587.36|594.48|586.38|314
1686222000000|2023-06-08 11:00:00|602.82|594.72|602.4|594.3|603.27|595.17|601.9|593.8|178
1688031000000|2023-06-29 09:30:00|595.34|587.24|595.62|587.52|595.63|587.53|594.88|586.78|271
1686222300000|2023-06-08 11:05:00|602.37|594.27|602.79|594.69|602.94|594.84|602.19|594.09|80
1688031300000|2023-06-29 09:35:00|595.63|587.53|596.07|587.97|596.16|588.06|595.62|587.52|265
1688031600000|2023-06-29 09:40:00|596.05|587.95|595.94|587.84|596.58|588.48|595.85|587.75|293
1686222600000|2023-06-08 11:10:00|602.76|594.66|603.45|595.35|603.54|595.44|602.18|594.08|77
1688031900000|2023-06-29 09:45:00|595.97|587.87|595.43|587.33|596.49|588.39|595.21|587.11|336
1688032200000|2023-06-29 09:50:00|595.54|587.44|595.15|587.05|595.55|587.45|594.77|586.67|194
1686222900000|2023-06-08 11:15:00|603.46|595.36|603.18|595.08|603.53|595.43|602.88|594.78|76
1688032500000|2023-06-29 09:55:00|595.1|587|595.6|587.5|595.67|587.57|594.97|586.87|112
1686223200000|2023-06-08 11:20:00|603.14|595.04|602.92|594.82|603.47|595.37|602.77|594.67|89
1688032800000|2023-06-29 10:00:00|595.59|587.49|593.16|585.06|595.77|587.67|593.16|585.06|328
1688033100000|2023-06-29 10:05:00|593.13|585.03|594.53|586.43|594.53|586.43|592.84|584.74|259
1686223500000|2023-06-08 11:25:00|603.16|595.06|602.68|594.58|603.16|595.06|602.56|594.46|54
1688033400000|2023-06-29 10:10:00|594.49|586.39|596.26|588.16|596.56|588.46|594.42|586.32|437
1686223800000|2023-06-08 11:30:00|602.73|594.63|603|594.9|603.53|595.43|602.73|594.63|116
1688033700000|2023-06-29 10:15:00|596.27|588.17|598.41|590.31|598.6|590.5|596.1|588|420
1686224100000|2023-06-08 11:35:00|602.89|594.79|603.98|595.88|604.06|595.96|602.88|594.78|172
1688034000000|2023-06-29 10:20:00|598.4|590.3|599.13|591.03|599.28|591.18|598.27|590.17|474
1686224400000|2023-06-08 11:40:00|603.96|595.86|604.31|596.21|604.31|596.21|603.52|595.42|130
1688034300000|2023-06-29 10:25:00|599.14|591.04|600.83|592.73|600.98|592.88|598.9|590.8|600
1686224700000|2023-06-08 11:45:00|604.32|596.22|604.45|596.35|604.5|596.4|604.22|596.12|75
1688034600000|2023-06-29 10:30:00|600.84|592.74|602.56|594.46|602.69|594.59|600.02|591.92|516
1686225000000|2023-06-08 11:50:00|604.47|596.37|603.87|595.77|604.47|596.37|603.76|595.66|92
1688034900000|2023-06-29 10:35:00|602.49|594.39|601.25|593.15|602.56|594.46|601.03|592.93|410
1686225300000|2023-06-08 11:55:00|603.92|595.82|603.76|595.66|604.33|596.23|603.74|595.64|82
1688035200000|2023-06-29 10:40:00|601.26|593.16|601.85|593.75|602.54|594.44|601.02|592.92|395
1688035500000|2023-06-29 10:45:00|601.82|593.72|600.54|592.44|602.49|594.39|600.17|592.07|423
1686225600000|2023-06-08 12:00:00|603.7|595.6|603.47|595.37|604.19|596.09|603.23|595.13|160
1688035800000|2023-06-29 10:50:00|600.51|592.41|601.15|593.05|601.8|593.7|600.29|592.19|428
1686225900000|2023-06-08 12:05:00|603.46|595.36|602.83|594.73|603.47|595.37|602.62|594.52|185
1688036100000|2023-06-29 10:55:00|601.13|593.03|601.65|593.55|601.77|593.67|601.13|593.03|326
1686226200000|2023-06-08 12:10:00|602.71|594.61|603.78|595.68|603.81|595.71|602.71|594.61|139
1688036400000|2023-06-29 11:00:00|601.67|593.57|601.8|593.7|601.96|593.86|600.49|592.39|457
1686226500000|2023-06-08 12:15:00|603.8|595.7|603.3|595.2|603.82|595.72|603.04|594.94|218
1688036700000|2023-06-29 11:05:00|601.85|593.75|603.17|595.07|603.51|595.41|601.81|593.71|402
1686226800000|2023-06-08 12:20:00|603.36|595.26|602.56|594.46|603.38|595.28|602.45|594.35|132
1688037000000|2023-06-29 11:10:00|603.18|595.08|603.9|595.8|603.92|595.82|603.15|595.05|317
1686227100000|2023-06-08 12:25:00|602.45|594.35|601.84|593.74|602.49|594.39|601.76|593.66|84
1688037300000|2023-06-29 11:15:00|603.92|595.82|604.79|596.69|605.13|597.03|603.89|595.79|444
1686227400000|2023-06-08 12:30:00|601.79|593.69|602.99|594.89|603|594.9|600.91|592.81|363
1688037600000|2023-06-29 11:20:00|604.78|596.68|606.48|598.38|607.5|599.4|604.78|596.68|429
1686227700000|2023-06-08 12:35:00|602.93|594.83|605.1|597|605.36|597.26|602.72|594.62|479
1688037900000|2023-06-29 11:25:00|606.45|598.35|607.94|599.84|608.02|599.92|606.4|598.3|267
1686228000000|2023-06-08 12:40:00|605.11|597.01|605.48|597.38|605.55|597.45|604.58|596.48|327
1688038200000|2023-06-29 11:30:00|607.85|599.75|606.66|598.56|608.67|600.57|606.49|598.39|295
1686228300000|2023-06-08 12:45:00|605.43|597.33|606.22|598.12|606.25|598.15|605.43|597.33|388
1688038500000|2023-06-29 11:35:00|606.89|598.79|607.42|599.32|609.01|600.91|606.85|598.75|367
1686228600000|2023-06-08 12:50:00|606.23|598.13|606.47|598.37|606.83|598.73|606.11|598.01|303
1688038800000|2023-06-29 11:40:00|607.44|599.34|610.17|602.07|611.05|602.95|607.18|599.08|528
1686228900000|2023-06-08 12:55:00|606.48|598.38|605.57|597.47|606.71|598.61|605.54|597.44|257
1688039100000|2023-06-29 11:45:00|610.18|602.08|610.93|602.83|611.88|603.78|609.28|601.18|493
1686229200000|2023-06-08 13:00:00|605.51|597.41|602.39|594.29|606.09|597.99|602.05|593.95|596
1688039400000|2023-06-29 11:50:00|610.94|602.84|612.76|604.66|612.77|604.67|610.7|602.6|440
1686229500000|2023-06-08 13:05:00|602.38|594.28|603.15|595.05|604.08|595.98|602.38|594.28|357
1688039700000|2023-06-29 11:55:00|612.73|604.63|617.79|609.69|619.01|610.91|612.72|604.62|697
1686229800000|2023-06-08 13:10:00|603.13|595.03|603.6|595.5|603.88|595.78|603.03|594.93|269
1688040000000|2023-06-29 12:00:00|617.8|609.7|617.31|609.21|620.3|612.2|615.55|607.45|789
1686230100000|2023-06-08 13:15:00|603.59|595.49|602.27|594.17|603.6|595.5|601.78|593.68|362
1688040300000|2023-06-29 12:05:00|617.34|609.24|620.41|612.31|622.33|614.23|617.34|609.24|605
1686230400000|2023-06-08 13:20:00|602.28|594.18|603.27|595.17|603.33|595.23|601.8|593.7|273
1688040600000|2023-06-29 12:10:00|620.37|612.27|620.86|612.76|622.72|614.62|620.37|612.27|562
1686230700000|2023-06-08 13:25:00|603.29|595.19|602.57|594.47|603.35|595.25|602.39|594.29|225
1688040900000|2023-06-29 12:15:00|620.79|612.69|618.93|610.83|621.98|613.88|618.92|610.82|464
1686231000000|2023-06-08 13:30:00|602.56|594.46|603.02|594.92|604.06|595.96|602.53|594.43|472
1688041200000|2023-06-29 12:20:00|618.92|610.82|615.83|607.73|619.12|611.02|615.56|607.46|467
1686231300000|2023-06-08 13:35:00|603|594.9|604.72|596.62|605.44|597.34|602.35|594.25|544
1688041500000|2023-06-29 12:25:00|615.82|607.72|616.83|608.73|616.94|608.84|615.37|607.27|374
1686231600000|2023-06-08 13:40:00|604.71|596.61|604.99|596.89|605.48|597.38|604.29|596.19|285
1688041800000|2023-06-29 12:30:00|616.9|608.8|614.74|606.64|616.9|608.8|614.65|606.55|398
1686231900000|2023-06-08 13:45:00|605.01|596.91|604.19|596.09|605.04|596.94|603.89|595.79|284
1688042100000|2023-06-29 12:35:00|614.86|606.76|613.68|605.58|615.06|606.96|613.66|605.56|396
1686232200000|2023-06-08 13:50:00|604.14|596.04|603.26|595.16|604.4|596.3|603.13|595.03|230
1688042400000|2023-06-29 12:40:00|613.7|605.6|613.28|605.18|614.25|606.15|613.18|605.08|257
1686232500000|2023-06-08 13:55:00|603.02|594.92|603.86|595.76|604.27|596.17|602.79|594.69|320
1688042700000|2023-06-29 12:45:00|613.33|605.23|613.24|605.14|613.63|605.53|613.12|605.02|190
1686232800000|2023-06-08 14:00:00|603.76|595.66|601.99|593.89|603.81|595.71|601.69|593.59|301
1688043000000|2023-06-29 12:50:00|613.23|605.13|613.18|605.08|613.51|605.41|613.1|605|90
1686233100000|2023-06-08 14:05:00|602|593.9|602.56|594.46|602.65|594.55|601.72|593.62|299
1688043300000|2023-06-29 12:55:00|613.3|605.2|613.38|605.28|613.61|605.51|613.27|605.17|88
1686233400000|2023-06-08 14:10:00|602.59|594.49|603.68|595.58|603.75|595.65|602.47|594.37|201
1688043600000|2023-06-29 13:00:00|613.37|605.27|612.1|604|613.45|605.35|611.97|603.87|94
1686233700000|2023-06-08 14:15:00|603.69|595.59|603.61|595.51|603.76|595.66|602.92|594.82|312
1688043900000|2023-06-29 13:05:00|612.15|604.05|612.96|604.86|612.96|604.86|612.15|604.05|19
1686234000000|2023-06-08 14:20:00|603.64|595.54|603.94|595.84|604.29|596.19|603.31|595.21|196
1688044200000|2023-06-29 13:10:00|612.95|604.85|613.5|605.4|613.52|605.42|612.95|604.85|100
1686234300000|2023-06-08 14:25:00|604.19|596.09|603.7|595.6|604.28|596.18|603.55|595.45|259
1688044500000|2023-06-29 13:15:00|613.36|605.26|616.32|608.22|616.9|608.8|613.36|605.26|276
1686234600000|2023-06-08 14:30:00|603.72|595.62|605.25|597.15|605.76|597.66|603.56|595.46|582
1688044800000|2023-06-29 13:20:00|616.31|608.21|613.43|605.33|616.32|608.22|613.39|605.29|138
1686234900000|2023-06-08 14:35:00|605.21|597.11|605.33|597.23|606.28|598.18|604.83|596.73|513
1688045100000|2023-06-29 13:25:00|613.44|605.34|612.55|604.45|613.44|605.34|612.04|603.94|145
1686235200000|2023-06-08 14:40:00|605.35|597.25|604.25|596.15|605.81|597.71|604.08|595.98|399
1688045400000|2023-06-29 13:30:00|612.6|604.5|612.31|604.21|612.65|604.55|611.62|603.52|211
1686235500000|2023-06-08 14:45:00|604.2|596.1|604.37|596.27|604.49|596.39|603.72|595.62|298
1688045700000|2023-06-29 13:35:00|612.29|604.19|612.15|604.05|612.53|604.43|611.87|603.77|208
1686235800000|2023-06-08 14:50:00|604.42|596.32|604.76|596.66|604.91|596.81|604.14|596.04|270
1688046000000|2023-06-29 13:40:00|612.17|604.07|609.25|601.15|612.17|604.07|609.25|601.15|302
1686236100000|2023-06-08 14:55:00|604.75|596.65|605.22|597.12|605.56|597.46|604.49|596.39|354
1688046300000|2023-06-29 13:45:00|609|600.9|610.71|602.61|611|602.9|608.82|600.72|245
1686236400000|2023-06-08 15:00:00|605.17|597.07|604.3|596.2|605.25|597.15|603.98|595.88|263
1688046600000|2023-06-29 13:50:00|610.58|602.48|610.35|602.25|611.4|603.3|610.18|602.08|214
1688046900000|2023-06-29 13:55:00|610.36|602.26|609.02|600.92|610.82|602.72|606.72|598.62|450
1686236700000|2023-06-08 15:05:00|604.36|596.26|604.29|596.19|604.52|596.42|603.91|595.81|222
1688047200000|2023-06-29 14:00:00|609.08|600.98|612.58|604.48|613.12|605.02|608.99|600.89|423
1688047500000|2023-06-29 14:05:00|612.57|604.47|609.36|601.26|612.79|604.69|608.56|600.46|465
1686237000000|2023-06-08 15:10:00|604.31|596.21|604.64|596.54|604.7|596.6|604.03|595.93|248
1688047800000|2023-06-29 14:10:00|609.3|601.2|609.43|601.33|610.01|601.91|609.18|601.08|201
1686237300000|2023-06-08 15:15:00|604.65|596.55|604.72|596.62|605.06|596.96|604.45|596.35|168
1688048100000|2023-06-29 14:15:00|609.38|601.28|608.95|600.85|610.3|602.2|608.88|600.78|227
1686237600000|2023-06-08 15:20:00|604.71|596.61|604.25|596.15|604.93|596.83|604.06|595.96|172
1688048400000|2023-06-29 14:20:00|608.92|600.82|608.5|600.4|609.26|601.16|608.5|600.4|168
1686237900000|2023-06-08 15:25:00|604.06|595.96|604.55|596.45|604.7|596.6|604.06|595.96|152
1688048700000|2023-06-29 14:25:00|608.6|600.5|607.62|599.52|608.6|600.5|607.2|599.1|198
1686238200000|2023-06-08 15:30:00|604.6|596.5|604.93|596.83|605.21|597.11|604.25|596.15|166
1688049000000|2023-06-29 14:30:00|607.58|599.48|606.26|598.16|608|599.9|605.54|597.44|260
1686238500000|2023-06-08 15:35:00|604.86|596.76|604.95|596.85|605.32|597.22|604.85|596.75|77
1688049300000|2023-06-29 14:35:00|605.85|597.75|606.25|598.15|607.01|598.91|605.85|597.75|160
1686238800000|2023-06-08 15:40:00|604.9|596.8|606.49|598.39|606.57|598.47|604.9|596.8|210
1688049600000|2023-06-29 14:40:00|606.24|598.14|606.13|598.03|606.28|598.18|605.97|597.87|193
1686239100000|2023-06-08 15:45:00|606.51|598.41|606.34|598.24|607.13|599.03|605.92|597.82|256
1688049900000|2023-06-29 14:45:00|606.22|598.12|605.83|597.73|606.92|598.82|604.89|596.79|217
1686239400000|2023-06-08 15:50:00|606.3|598.2|607.12|599.02|607.27|599.17|606.17|598.07|248
1688050200000|2023-06-29 14:50:00|605.82|597.72|603.6|595.5|605.82|597.72|603.6|595.5|152
1686239700000|2023-06-08 15:55:00|607.17|599.07|606.65|598.55|607.31|599.21|606.63|598.53|200
1688050500000|2023-06-29 14:55:00|603.55|595.45|604|595.9|604.12|596.02|603.3|595.2|322
1686240000000|2023-06-08 16:00:00|606.67|598.57|605.99|597.89|606.7|598.6|605.88|597.78|249
1688050800000|2023-06-29 15:00:00|604.05|595.95|603.7|595.6|604.68|596.58|603.7|595.6|274
1686240300000|2023-06-08 16:05:00|606.01|597.91|605.24|597.14|606.25|598.15|604.99|596.89|150
1688051100000|2023-06-29 15:05:00|604.06|595.96|603.19|595.09|604.25|596.15|602.3|594.2|193
1688051400000|2023-06-29 15:10:00|603.18|595.08|603.1|595|603.18|595.08|602.55|594.45|253
1686240600000|2023-06-08 16:10:00|605.25|597.15|605.35|597.25|605.51|597.41|605.18|597.08|130
1688051700000|2023-06-29 15:15:00|603.09|594.99|605.19|597.09|605.27|597.17|603.09|594.99|544
1686240900000|2023-06-08 16:15:00|605.33|597.23|604.98|596.88|605.84|597.74|604.98|596.88|148
1688052000000|2023-06-29 15:20:00|605.18|597.08|605.19|597.09|605.24|597.14|604.82|596.72|111
1686241200000|2023-06-08 16:20:00|604.95|596.85|605.33|597.23|605.44|597.34|604.95|596.85|159
1688052300000|2023-06-29 15:25:00|605.14|597.04|604.97|596.87|605.23|597.13|604.68|596.58|72
1686241500000|2023-06-08 16:25:00|605.4|597.3|605.19|597.09|605.5|597.4|604.9|596.8|248
1688052600000|2023-06-29 15:30:00|604.96|596.86|604.81|596.71|604.99|596.89|604.7|596.6|76
1686241800000|2023-06-08 16:30:00|605.2|597.1|604.29|596.19|605.2|597.1|604.18|596.08|193
1688052900000|2023-06-29 15:35:00|604.83|596.73|604.08|595.98|604.83|596.73|603.92|595.82|101
1686242100000|2023-06-08 16:35:00|604.42|596.32|604.07|595.97|604.69|596.59|603.57|595.47|300
1688053200000|2023-06-29 15:40:00|604.1|596|603.82|595.72|604.21|596.11|603.73|595.63|112
1686242400000|2023-06-08 16:40:00|604.08|595.98|602.74|594.64|604.25|596.15|602.71|594.61|209
1688053500000|2023-06-29 15:45:00|603.83|595.73|602.05|593.95|603.87|595.77|602.02|593.92|118
1686242700000|2023-06-08 16:45:00|602.73|594.63|600.47|592.37|603.14|595.04|599.68|591.58|426
1688053800000|2023-06-29 15:50:00|602.06|593.96|602.22|594.12|602.55|594.45|601.99|593.89|104
1686243000000|2023-06-08 16:50:00|600.46|592.36|601.64|593.54|601.67|593.57|600.16|592.06|458
1688054100000|2023-06-29 15:55:00|602.2|594.1|600.32|592.22|602.24|594.14|599.5|591.4|223
1686243300000|2023-06-08 16:55:00|601.66|593.56|601.52|593.42|602.31|594.21|601.35|593.25|255
1688054400000|2023-06-29 16:00:00|600.23|592.13|601.94|593.84|601.94|593.84|600.23|592.13|128
1686243600000|2023-06-08 17:00:00|601.51|593.41|600.07|591.97|601.6|593.5|600.07|591.97|336
1688054700000|2023-06-29 16:05:00|601.91|593.81|604.44|596.34|604.84|596.74|601.65|593.55|235
1686243900000|2023-06-08 17:05:00|600.08|591.98|600.68|592.58|600.89|592.79|599.38|591.28|343
1688055000000|2023-06-29 16:10:00|604.48|596.38|603.55|595.45|604.52|596.42|603.05|594.95|154
1686244200000|2023-06-08 17:10:00|600.65|592.55|600.48|592.38|601.08|592.98|600.19|592.09|185
1688055300000|2023-06-29 16:15:00|603.54|595.44|603.7|595.6|603.82|595.72|602.55|594.45|179
1686244500000|2023-06-08 17:15:00|600.52|592.42|599.8|591.7|600.92|592.82|599.68|591.58|190
1688055600000|2023-06-29 16:20:00|603.79|595.69|603.92|595.82|604.23|596.13|603.55|595.45|113
1686244800000|2023-06-08 17:20:00|599.83|591.73|600.06|591.96|600.19|592.09|599.24|591.14|157
1688055900000|2023-06-29 16:25:00|603.96|595.86|603.4|595.3|604.35|596.25|603.31|595.21|136
1686245100000|2023-06-08 17:25:00|600.03|591.93|600.59|592.49|600.63|592.53|599.92|591.82|143
1688056200000|2023-06-29 16:30:00|603.42|595.32|601.88|593.78|603.72|595.62|601.88|593.78|162
1686245400000|2023-06-08 17:30:00|600.6|592.5|600.61|592.51|600.81|592.71|600.06|591.96|157
1688056500000|2023-06-29 16:35:00|601.95|593.85|601.36|593.26|602.02|593.92|600.48|592.38|135
1686245700000|2023-06-08 17:35:00|600.56|592.46|601.3|593.2|601.41|593.31|600.53|592.43|101
1688056800000|2023-06-29 16:40:00|601.34|593.24|601.02|592.92|601.45|593.35|600.9|592.8|219
1686246000000|2023-06-08 17:40:00|601.29|593.19|601.52|593.42|601.63|593.53|600.6|592.5|199
1688057100000|2023-06-29 16:45:00|601.01|592.91|599.87|591.77|601.06|592.96|599.6|591.5|127
1686246300000|2023-06-08 17:45:00|601.54|593.44|601.78|593.68|601.97|593.87|601.05|592.95|176
1688057400000|2023-06-29 16:50:00|599.9|591.8|600.02|591.92|600.09|591.99|599.74|591.64|52
1686246600000|2023-06-08 17:50:00|601.79|593.69|602.27|594.17|602.58|594.48|601.57|593.47|130
1688057700000|2023-06-29 16:55:00|600.01|591.91|598.69|590.59|600.05|591.95|598.64|590.54|199
1688058000000|2023-06-29 17:00:00|598.7|590.6|597.6|589.5|598.81|590.71|597.57|589.47|186
1686246900000|2023-06-08 17:55:00|602.21|594.11|602.21|594.11|602.68|594.58|601.87|593.77|113
1688058300000|2023-06-29 17:05:00|597.61|589.51|599.73|591.63|600.5|592.4|596.63|588.53|432
1686247200000|2023-06-08 18:00:00|602.23|594.13|601.73|593.63|602.26|594.16|601.68|593.58|143
1688058600000|2023-06-29 17:10:00|599.71|591.61|596.1|588|599.71|591.61|595.73|587.63|416
1686247500000|2023-06-08 18:05:00|601.69|593.59|601.71|593.61|601.75|593.65|600.77|592.67|142
1688058900000|2023-06-29 17:15:00|596.08|587.98|598.76|590.66|598.93|590.83|596.08|587.98|324
1688059200000|2023-06-29 17:20:00|598.74|590.64|598.71|590.61|598.74|590.64|597.63|589.53|253
1686247800000|2023-06-08 18:10:00|601.7|593.6|601.86|593.76|602.05|593.95|601.33|593.23|138
1688059500000|2023-06-29 17:25:00|598.75|590.65|600.7|592.6|600.74|592.64|598.42|590.32|452
1686248100000|2023-06-08 18:15:00|601.83|593.73|602.33|594.23|602.39|594.29|601.77|593.67|103
1688059800000|2023-06-29 17:30:00|600.72|592.62|599.2|591.1|601.05|592.95|599.07|590.97|475
1688060100000|2023-06-29 17:35:00|599.28|591.18|598.5|590.4|599.33|591.23|598.17|590.07|405
1686248400000|2023-06-08 18:20:00|602.35|594.25|602.31|594.21|602.54|594.44|602.1|594|81
1688060400000|2023-06-29 17:40:00|598.51|590.41|597.68|589.58|598.83|590.73|597.45|589.35|343
1688060700000|2023-06-29 17:45:00|597.69|589.59|596.35|588.25|598.05|589.95|596.25|588.15|389
1686248700000|2023-06-08 18:25:00|602.33|594.23|602.31|594.21|602.44|594.34|601.88|593.78|135
1688061000000|2023-06-29 17:50:00|596.4|588.3|595.98|587.88|596.75|588.65|595.35|587.25|348
1686249000000|2023-06-08 18:30:00|602.36|594.26|603.27|595.17|603.3|595.2|602.21|594.11|152
1688061300000|2023-06-29 17:55:00|596.02|587.92|595.6|587.5|596.02|587.92|594.98|586.88|214
1686249300000|2023-06-08 18:35:00|603.23|595.13|603.26|595.16|603.37|595.27|602.96|594.86|117
1686249600000|2023-06-08 18:40:00|603.24|595.14|604.83|596.73|605.23|597.13|603.2|595.1|255
1688061600000|2023-06-29 18:00:00|595.61|587.51|595.64|587.54|595.65|587.55|594.58|586.48|356
1686249900000|2023-06-08 18:45:00|604.84|596.74|604.23|596.13|604.95|596.85|604.1|596|205
1688061900000|2023-06-29 18:05:00|595.62|587.52|596.08|587.98|596.7|588.6|595.24|587.14|218
1686250200000|2023-06-08 18:50:00|604.21|596.11|604.13|596.03|604.58|596.48|603.9|595.8|145
1688062200000|2023-06-29 18:10:00|596.1|588|595.86|587.76|596.37|588.27|594.89|586.79|344
1688062500000|2023-06-29 18:15:00|595.85|587.75|596.2|588.1|596.5|588.4|594.73|586.63|234
1686250500000|2023-06-08 18:55:00|604.11|596.01|603.81|595.71|604.42|596.32|603.81|595.71|129
1688062800000|2023-06-29 18:20:00|596.25|588.15|596.27|588.17|596.55|588.45|595.45|587.35|194
1686250800000|2023-06-08 19:00:00|603.86|595.76|605.31|597.21|605.45|597.35|603.85|595.75|199
1688063100000|2023-06-29 18:25:00|596.3|588.2|596.4|588.3|596.99|588.89|596|587.9|203
1688063400000|2023-06-29 18:30:00|596.39|588.29|598.29|590.19|598.33|590.23|596.35|588.25|270
1686251100000|2023-06-08 19:05:00|605.34|597.24|605.95|597.85|606.01|597.91|605.34|597.24|94
1688063700000|2023-06-29 18:35:00|598.25|590.15|598.1|590|598.6|590.5|597.92|589.82|256
1686251400000|2023-06-08 19:10:00|605.91|597.81|605.72|597.62|606.02|597.92|605.49|597.39|131
1688064000000|2023-06-29 18:40:00|598.12|590.02|599.08|590.98|599.08|590.98|597.67|589.57|257
1688064300000|2023-06-29 18:45:00|599.07|590.97|599.02|590.92|599.46|591.36|598.58|590.48|225
1686251700000|2023-06-08 19:15:00|605.76|597.66|605.89|597.79|606.14|598.04|605.67|597.57|120
1688064600000|2023-06-29 18:50:00|599.15|591.05|598.57|590.47|599.15|591.05|598.19|590.09|98
1686252000000|2023-06-08 19:20:00|605.86|597.76|605.73|597.63|606.05|597.95|605.37|597.27|45
1688064900000|2023-06-29 18:55:00|598.53|590.43|599.35|591.25|599.39|591.29|598.53|590.43|154
1686252300000|2023-06-08 19:25:00|605.76|597.66|605.95|597.85|605.95|597.85|605.08|596.98|155
1688065200000|2023-06-29 19:00:00|599.36|591.26|598.29|590.19|599.71|591.61|598.17|590.07|298
1686252600000|2023-06-08 19:30:00|605.93|597.83|606|597.9|606.11|598.01|605.7|597.6|117
1688065500000|2023-06-29 19:05:00|598.26|590.16|597.79|589.69|598.52|590.42|597.79|589.69|214
1686252900000|2023-06-08 19:35:00|605.94|597.84|605.96|597.86|606.32|598.22|605.55|597.45|47
1688065800000|2023-06-29 19:10:00|597.75|589.65|596.99|588.89|597.82|589.72|596.7|588.6|182
1686253200000|2023-06-08 19:40:00|606.04|597.94|606.11|598.01|606.35|598.25|605.65|597.55|61
1688066100000|2023-06-29 19:15:00|596.86|588.76|595.05|586.95|596.98|588.88|594.69|586.59|294
1686253500000|2023-06-08 19:45:00|606.1|598|606.1|598|606.26|598.16|605.69|597.59|55
1688066400000|2023-06-29 19:20:00|594.67|586.57|595.56|587.46|595.61|587.51|594.45|586.35|136
1686253800000|2023-06-08 19:50:00|606.04|597.94|606.02|597.92|606.23|598.13|605.7|597.6|61
1688066700000|2023-06-29 19:25:00|595.54|587.44|594.25|586.15|595.58|587.48|594.24|586.14|272
1686254100000|2023-06-08 19:55:00|605.99|597.89|606.51|598.41|606.64|598.54|605.87|597.77|91
1688067000000|2023-06-29 19:30:00|594.41|586.31|596.9|588.8|596.94|588.84|594.37|586.27|311
1686254400000|2023-06-08 20:00:00|606.47|598.37|606.47|598.37|606.68|598.58|606.16|598.06|155
1688067300000|2023-06-29 19:35:00|596.87|588.77|597.08|588.98|597.09|588.99|596.09|587.99|196
1686254700000|2023-06-08 20:05:00|606.52|598.42|607.19|599.09|607.37|599.27|606.47|598.37|113
1688067600000|2023-06-29 19:40:00|597.06|588.96|596.99|588.89|597.57|589.47|596.73|588.63|259
1686255000000|2023-06-08 20:10:00|607|598.9|607.15|599.05|607.65|599.55|606.66|598.56|193
1688067900000|2023-06-29 19:45:00|597.02|588.92|596.8|588.7|597.69|589.59|596.79|588.69|149
1686255300000|2023-06-08 20:15:00|607.16|599.06|606.95|598.85|607.45|599.35|606.74|598.64|195
1688068200000|2023-06-29 19:50:00|596.82|588.72|597.69|589.59|597.98|589.88|596.59|588.49|188
1686255600000|2023-06-08 20:20:00|606.94|598.84|607.41|599.31|607.8|599.7|606.84|598.74|148
1688068500000|2023-06-29 19:55:00|597.67|589.57|598.23|590.13|598.36|590.26|597.55|589.45|230
1686255900000|2023-06-08 20:25:00|607.46|599.36|606.7|598.6|607.97|599.87|606.6|598.5|135
1688068800000|2023-06-29 20:00:00|598.21|590.11|596.63|588.53|598.47|590.37|596.52|588.42|368
1686256200000|2023-06-08 20:30:00|606.77|598.67|607.08|598.98|607.35|599.25|606.75|598.65|182
1688069100000|2023-06-29 20:05:00|596.65|588.55|595.91|587.81|597.22|589.12|595.91|587.81|366
1686256500000|2023-06-08 20:35:00|607.07|598.97|606.84|598.74|607.53|599.43|606.78|598.68|173
1688069400000|2023-06-29 20:10:00|595.86|587.76|594.96|586.86|596.21|588.11|594.88|586.78|393
1688069700000|2023-06-29 20:15:00|594.98|586.88|595.08|586.98|595.69|587.59|594.61|586.51|440
1686256800000|2023-06-08 20:40:00|606.9|598.8|605.98|597.88|607|598.9|605.78|597.68|165
1688070000000|2023-06-29 20:20:00|595.1|587|591.42|583.32|595.14|587.04|590.88|582.78|656
1686257100000|2023-06-08 20:45:00|605.97|597.87|605.78|597.68|606.13|598.03|605.35|597.25|67
1688070300000|2023-06-29 20:25:00|591.38|583.28|594.18|586.08|594.35|586.25|591.13|583.03|429
1686257400000|2023-06-08 20:50:00|605.79|597.69|606.05|597.95|606.37|598.27|605.73|597.63|113
1688070600000|2023-06-29 20:30:00|594.41|586.31|592|583.9|594.54|586.44|591.48|583.38|471
1686257700000|2023-06-08 20:55:00|606.07|597.97|606.15|598.05|606.37|598.27|605.7|597.6|83
1688070900000|2023-06-29 20:35:00|592.03|583.93|592.49|584.39|592.72|584.62|591.6|583.5|359
1686258000000|2023-06-08 21:00:00|606.07|597.97|605.5|597.4|606.07|597.97|605.44|597.34|87
1688071200000|2023-06-29 20:40:00|592.41|584.31|593.15|585.05|593.21|585.11|591.95|583.85|242
1686258300000|2023-06-08 21:05:00|605.53|597.43|605.4|597.3|605.54|597.44|605.21|597.11|41
1688071500000|2023-06-29 20:45:00|593.2|585.1|592.11|584.01|593.29|585.19|592.11|584.01|270
1686258600000|2023-06-08 21:10:00|605.49|597.39|605.61|597.51|605.93|597.83|605.49|597.39|124
1688071800000|2023-06-29 20:50:00|592.12|584.02|593.57|585.47|593.7|585.6|591.7|583.6|273
1686258900000|2023-06-08 21:15:00|605.6|597.5|605.43|597.33|605.7|597.6|605.02|596.92|69
1688072100000|2023-06-29 20:55:00|593.54|585.44|593.8|585.7|594.36|586.26|593.22|585.12|208
1688072400000|2023-06-29 21:00:00|593.81|585.71|593.72|585.62|593.88|585.78|593.21|585.11|274
1686259200000|2023-06-08 21:20:00|605.36|597.26|605.54|597.44|605.54|597.44|605.34|597.24|31
1688072700000|2023-06-29 21:05:00|593.69|585.59|592.73|584.63|593.69|585.59|592.05|583.95|346
1686259500000|2023-06-08 21:25:00|605.53|597.43|605.22|597.12|605.55|597.45|605.22|597.12|41
1688073000000|2023-06-29 21:10:00|592.78|584.68|593.16|585.06|593.28|585.18|592.09|583.99|271
1688073300000|2023-06-29 21:15:00|593.15|585.05|593.87|585.77|593.95|585.85|593.13|585.03|122
1686259800000|2023-06-08 21:30:00|605.2|597.1|604.82|596.72|605.25|597.15|604.82|596.72|108
1688073600000|2023-06-29 21:20:00|593.86|585.76|594.32|586.22|594.52|586.42|593.85|585.75|117
1686260100000|2023-06-08 21:35:00|604.8|596.7|604.61|596.51|604.81|596.71|604.53|596.43|50
1688073900000|2023-06-29 21:25:00|594.3|586.2|594.63|586.53|594.7|586.6|594.14|586.04|164
1688074200000|2023-06-29 21:30:00|594.61|586.51|595.43|587.33|595.43|587.33|594.22|586.12|172
1686260400000|2023-06-08 21:40:00|604.64|596.54|605.03|596.93|605.07|596.97|604.64|596.54|85
1688074500000|2023-06-29 21:35:00|595.39|587.29|594.59|586.49|595.43|587.33|594.57|586.47|225
1688074800000|2023-06-29 21:40:00|594.57|586.47|594.59|586.49|594.66|586.56|594.46|586.36|135
1686260700000|2023-06-08 21:45:00|605.01|596.91|604.62|596.52|605.05|596.95|604.62|596.52|66
1688075100000|2023-06-29 21:45:00|594.62|586.52|594.3|586.2|594.62|586.52|594.26|586.16|53
1686261000000|2023-06-08 21:50:00|604.66|596.56|604.74|596.64|604.74|596.64|604.51|596.41|50
1688075400000|2023-06-29 21:50:00|594.29|586.19|593.56|585.46|594.29|586.19|592.81|584.71|180
1688075700000|2023-06-29 21:55:00|593.54|585.44|593.77|585.67|594.17|586.07|593.2|585.1|249
1686261300000|2023-06-08 21:55:00|604.73|596.63|605.22|597.12|605.5|597.4|604.73|596.63|76
1688076000000|2023-06-29 22:00:00|593.72|585.62|593.49|585.39|594.55|586.45|593.4|585.3|306
1688076300000|2023-06-29 22:05:00|593.55|585.45|595.23|587.13|595.47|587.37|593.55|585.45|302
1686261600000|2023-06-08 22:00:00|605.16|597.06|604.96|596.86|605.38|597.28|604.69|596.59|124
1688076600000|2023-06-29 22:10:00|595.25|587.15|595.68|587.58|595.96|587.86|594.89|586.79|172
1686261900000|2023-06-08 22:05:00|604.98|596.88|605.25|597.15|605.29|597.19|604.65|596.55|56
1688076900000|2023-06-29 22:15:00|595.63|587.53|595.23|587.13|595.73|587.63|595.09|586.99|202
1688077200000|2023-06-29 22:20:00|595.25|587.15|595.64|587.54|595.69|587.59|594.98|586.88|216
1686262200000|2023-06-08 22:10:00|605.29|597.19|605.15|597.05|605.43|597.33|604.91|596.81|58
1688077500000|2023-06-29 22:25:00|595.62|587.52|596.01|587.91|596.16|588.06|595.6|587.5|199
1688077800000|2023-06-29 22:30:00|595.96|587.86|595.85|587.75|596.13|588.03|595.63|587.53|256
1686262500000|2023-06-08 22:15:00|605.1|597|605.25|597.15|605.39|597.29|604.96|596.86|33
1688078100000|2023-06-29 22:35:00|595.83|587.73|595.7|587.6|596.4|588.3|595.55|587.45|216
1686262800000|2023-06-08 22:20:00|605.32|597.22|605.78|597.68|606.08|597.98|605.32|597.22|127
1688078400000|2023-06-29 22:40:00|595.69|587.59|595.69|587.59|595.98|587.88|595.56|587.46|159
1688078700000|2023-06-29 22:45:00|595.73|587.63|595.65|587.55|595.82|587.72|595.5|587.4|162
1686263100000|2023-06-08 22:25:00|605.76|597.66|605.7|597.6|606.18|598.08|605.64|597.54|49
1688079000000|2023-06-29 22:50:00|595.69|587.59|595.58|587.48|595.86|587.76|595.15|587.05|84
1686263400000|2023-06-08 22:30:00|605.66|597.56|606.25|598.15|606.4|598.3|605.66|597.56|41
1688079300000|2023-06-29 22:55:00|595.61|587.51|594.12|586.02|595.61|587.51|593.24|585.14|389
1686263700000|2023-06-08 22:35:00|606.22|598.12|606.24|598.14|606.42|598.32|606.04|597.94|59
1688079600000|2023-06-29 23:00:00|594.08|585.98|594.08|585.98|594.23|586.13|593.34|585.24|286
1688079900000|2023-06-29 23:05:00|594.09|585.99|593.89|585.79|594.16|586.06|593.48|585.38|193
1686264000000|2023-06-08 22:40:00|606.25|598.15|606.16|598.06|606.31|598.21|605.96|597.86|33
1688080200000|2023-06-29 23:10:00|593.83|585.73|592.71|584.61|593.83|585.73|592.58|584.48|230
1688080500000|2023-06-29 23:15:00|592.68|584.58|593.38|585.28|593.42|585.32|592.34|584.24|180
1686264300000|2023-06-08 22:45:00|606.14|598.04|604.53|596.43|606.17|598.07|604.16|596.06|165
1688080800000|2023-06-29 23:20:00|593.39|585.29|594.35|586.25|594.62|586.52|593.23|585.13|243
1686264600000|2023-06-08 22:50:00|604.54|596.44|604.85|596.75|605.04|596.94|604.27|596.17|163
1688081100000|2023-06-29 23:25:00|594.37|586.27|595.27|587.17|595.49|587.39|594.25|586.15|330
1688081400000|2023-06-29 23:30:00|595.25|587.15|597|588.9|597.07|588.97|595.11|587.01|436
1686264900000|2023-06-08 22:55:00|604.84|596.74|604.8|596.7|605.07|596.97|604.76|596.66|44
1688081700000|2023-06-29 23:35:00|596.99|588.89|597.43|589.33|597.5|589.4|596.06|587.96|304
1688082000000|2023-06-29 23:40:00|597.42|589.32|596.74|588.64|597.51|589.41|596.15|588.05|295
1686265200000|2023-06-08 23:00:00|604.55|596.45|604.28|596.18|604.55|596.45|604.19|596.09|31
1688082300000|2023-06-29 23:45:00|596.69|588.59|594.84|586.74|596.74|588.64|594.45|586.35|373
1688082600000|2023-06-29 23:50:00|594.83|586.73|594.3|586.2|595.23|587.13|593.86|585.76|343
1686265500000|2023-06-08 23:05:00|604.45|596.35|604.35|596.25|604.76|596.66|604.34|596.24|65
1688082900000|2023-06-29 23:55:00|594.32|586.22|593.49|585.39|594.39|586.29|593.28|585.18|335
1686265800000|2023-06-08 23:10:00|604.32|596.22|603.54|595.44|604.47|596.37|603.54|595.44|57
1688083200000|2023-06-30 00:00:00|593.48|585.38|593.73|585.63|594.14|586.04|592.94|584.84|454
1688083500000|2023-06-30 00:05:00|593.74|585.64|595.17|587.07|595.47|587.37|592.67|584.57|360
1686266100000|2023-06-08 23:15:00|603.56|595.46|604.36|596.26|604.6|596.5|603.56|595.46|90
1688083800000|2023-06-30 00:10:00|595.12|587.02|594.07|585.97|595.12|587.02|593.44|585.34|345
1686266400000|2023-06-08 23:20:00|604.27|596.17|602.95|594.85|604.27|596.17|602.71|594.61|190
1688084100000|2023-06-30 00:15:00|594.04|585.94|594.3|586.2|594.77|586.67|592.55|584.45|442
1688084400000|2023-06-30 00:20:00|594.2|586.1|595.12|587.02|595.12|587.02|593.24|585.14|469
1686266700000|2023-06-08 23:25:00|602.93|594.83|603.39|595.29|603.66|595.56|602.78|594.68|143
1688084700000|2023-06-30 00:25:00|595.16|587.06|595.92|587.82|596.96|588.86|594.9|586.8|416
1688085000000|2023-06-30 00:30:00|595.91|587.81|595.31|587.21|596.06|587.96|595.13|587.03|497
1686267000000|2023-06-08 23:30:00|603.37|595.27|603.56|595.46|603.75|595.65|603.02|594.92|127
1688085300000|2023-06-30 00:35:00|595.35|587.25|594.26|586.16|595.4|587.3|593.49|585.39|566
1686267300000|2023-06-08 23:35:00|603.43|595.33|603.83|595.73|603.91|595.81|602.78|594.68|180
1688085600000|2023-06-30 00:40:00|594.28|586.18|594.14|586.04|594.4|586.3|593.56|585.46|375
1688085900000|2023-06-30 00:45:00|594.1|586|593.9|585.8|594.61|586.51|592.75|584.65|456
1686267600000|2023-06-08 23:40:00|603.8|595.7|603.39|595.29|603.83|595.73|603.39|595.29|85
1688086200000|2023-06-30 00:50:00|593.8|585.7|593.65|585.55|594.81|586.71|593.21|585.11|506
1686267900000|2023-06-08 23:45:00|603.35|595.25|604.13|596.03|604.3|596.2|603.29|595.19|62
1688086500000|2023-06-30 00:55:00|593.64|585.54|592.62|584.52|593.64|585.54|592.12|584.02|470
1688086800000|2023-06-30 01:00:00|592.58|584.48|591.04|582.94|592.6|584.5|590.88|582.78|512
1686268200000|2023-06-08 23:50:00|604.18|596.08|603.54|595.44|604.18|596.08|602.88|594.78|185
1688087100000|2023-06-30 01:05:00|591|582.9|590.69|582.59|592.35|584.25|588.57|580.47|785
1688087400000|2023-06-30 01:10:00|590.67|582.57|590.75|582.65|592.24|584.14|590.67|582.57|683
1686268500000|2023-06-08 23:55:00|603.48|595.38|603.8|595.7|603.94|595.84|603.4|595.3|45
1688087700000|2023-06-30 01:15:00|590.74|582.64|591.3|583.2|592.34|584.24|590.01|581.91|509
1688088000000|2023-06-30 01:20:00|591.22|583.12|591.2|583.1|591.3|583.2|589.75|581.65|583
1686268800000|2023-06-09 00:00:00|603.83|595.73|603.36|595.26|604.09|595.99|602.98|594.88|186
1688088300000|2023-06-30 01:25:00|591.23|583.13|592.73|584.63|593.21|585.11|591.23|583.13|425
1688088600000|2023-06-30 01:30:00|592.71|584.61|592.62|584.52|593.32|585.22|592.04|583.94|419
1686269100000|2023-06-09 00:05:00|603.34|595.24|603.56|595.46|603.59|595.49|602.71|594.61|232
1688088900000|2023-06-30 01:35:00|592.65|584.55|593.11|585.01|593.3|585.2|592.59|584.49|367
1686269400000|2023-06-09 00:10:00|603.57|595.47|604.13|596.03|604.42|596.32|603.3|595.2|203
1688089200000|2023-06-30 01:40:00|593.09|584.99|593.63|585.53|593.84|585.74|593.02|584.92|392
1688089500000|2023-06-30 01:45:00|593.58|585.48|592.42|584.32|593.89|585.79|591.9|583.8|430
1686269700000|2023-06-09 00:15:00|604.14|596.04|603.63|595.53|604.2|596.1|603.38|595.28|143
1688089800000|2023-06-30 01:50:00|592.44|584.34|592.78|584.68|593.11|585.01|591.96|583.86|404
1688090100000|2023-06-30 01:55:00|592.76|584.66|594.89|586.79|595.07|586.97|592.68|584.58|380
1686270000000|2023-06-09 00:20:00|603.57|595.47|603.73|595.63|603.85|595.75|603.18|595.08|173
1688090400000|2023-06-30 02:00:00|594.87|586.77|596.23|588.13|596.44|588.34|594.44|586.34|546
1686270300000|2023-06-09 00:25:00|603.74|595.64|602.95|594.85|603.74|595.64|602.95|594.85|50
1688090700000|2023-06-30 02:05:00|596.29|588.19|597.93|589.83|598.3|590.2|596.03|587.93|546
1688091000000|2023-06-30 02:10:00|597.92|589.82|598.86|590.76|599.14|591.04|597.74|589.64|675
1686270600000|2023-06-09 00:30:00|603.32|595.22|602.57|594.47|603.35|595.25|602.51|594.41|109
1688091300000|2023-06-30 02:15:00|598.85|590.75|599.53|591.43|599.99|591.89|597.71|589.61|581
1688091600000|2023-06-30 02:20:00|599.52|591.42|600.25|592.15|600.27|592.17|599.03|590.93|453
1686270900000|2023-06-09 00:35:00|602.6|594.5|602.5|594.4|602.85|594.75|602.37|594.27|75
1688091900000|2023-06-30 02:25:00|600.27|592.17|601.94|593.84|602.1|594|600.25|592.15|376
1688092200000|2023-06-30 02:30:00|601.96|593.86|604.21|596.11|604.48|596.38|601.07|592.97|604
1686271200000|2023-06-09 00:40:00|602.51|594.41|601.91|593.81|603.03|594.93|601.74|593.64|101
1688092500000|2023-06-30 02:35:00|604.22|596.12|606.53|598.43|608.66|600.56|603.73|595.63|661
1686271500000|2023-06-09 00:45:00|601.93|593.83|601.9|593.8|602.14|594.04|601.47|593.37|161
1688092800000|2023-06-30 02:40:00|606.51|598.41|607.2|599.1|607.56|599.46|605.44|597.34|676
1688093100000|2023-06-30 02:45:00|607.19|599.09|606.46|598.36|608.33|600.23|605.37|597.27|657
1686271800000|2023-06-09 00:50:00|601.75|593.65|601.18|593.08|601.99|593.89|600.86|592.76|149
1688093400000|2023-06-30 02:50:00|606.47|598.37|608.04|599.94|608.37|600.27|606.33|598.23|531
1688093700000|2023-06-30 02:55:00|608.02|599.92|606.64|598.54|608.11|600.01|606.18|598.08|498
1686272100000|2023-06-09 00:55:00|601.19|593.09|601.2|593.1|601.48|593.38|600.53|592.43|188
1688094000000|2023-06-30 03:00:00|606.57|598.47|607.11|599.01|607.18|599.08|605.61|597.51|505
1688094300000|2023-06-30 03:05:00|607.12|599.02|608.59|600.49|609.06|600.96|606.92|598.82|471
1686272400000|2023-06-09 01:00:00|601.18|593.08|600.83|592.73|601.39|593.29|600.6|592.5|229
1688094600000|2023-06-30 03:10:00|608.61|600.51|610.25|602.15|610.25|602.15|608.54|600.44|412
1686272700000|2023-06-09 01:05:00|600.81|592.71|600.75|592.65|600.9|592.8|600.69|592.59|121
1688094900000|2023-06-30 03:15:00|610.22|602.12|611.27|603.17|611.29|603.19|608.7|600.6|514
1688095200000|2023-06-30 03:20:00|611.25|603.15|611.28|603.18|611.98|603.88|610.27|602.17|503
1686273000000|2023-06-09 01:10:00|600.72|592.62|601.06|592.96|601.11|593.01|600.5|592.4|156
1688095500000|2023-06-30 03:25:00|611.26|603.16|613.31|605.21|613.43|605.33|611.11|603.01|461
1688095800000|2023-06-30 03:30:00|613.32|605.22|615.57|607.47|615.98|607.88|612.54|604.44|709
1686273300000|2023-06-09 01:15:00|600.98|592.88|601.77|593.67|601.97|593.87|600.69|592.59|123
1688096100000|2023-06-30 03:35:00|615.53|607.43|614.37|606.27|615.95|607.85|613.59|605.49|625
1688096400000|2023-06-30 03:40:00|614.38|606.28|615.82|607.72|616.23|608.13|614.32|606.22|483
1686273600000|2023-06-09 01:20:00|601.68|593.58|602.26|594.16|602.32|594.22|601.67|593.57|101
1688096700000|2023-06-30 03:45:00|615.81|607.71|613.27|605.17|616.07|607.97|612.86|604.76|576
1686273900000|2023-06-09 01:25:00|602.28|594.18|602.21|594.11|602.49|594.39|602.12|594.02|128
1688097000000|2023-06-30 03:50:00|613.28|605.18|612.62|604.52|614.52|606.42|612.21|604.11|536
1688097300000|2023-06-30 03:55:00|612.6|604.5|614.15|606.05|614.26|606.16|612.57|604.47|560
1686274200000|2023-06-09 01:30:00|602.19|594.09|604.33|596.23|604.5|596.4|602.14|594.04|295
1688097600000|2023-06-30 04:00:00|614.26|606.16|615.2|607.1|615.85|607.75|614.12|606.02|517
1686274500000|2023-06-09 01:35:00|604.34|596.24|603.02|594.92|604.79|596.69|602.86|594.76|237
1688097900000|2023-06-30 04:05:00|615.21|607.11|615.18|607.08|615.95|607.85|613.87|605.77|478
1688098200000|2023-06-30 04:10:00|615.2|607.1|614.41|606.31|615.45|607.35|614.29|606.19|455
1686274800000|2023-06-09 01:40:00|603.06|594.96|603.62|595.52|603.98|595.88|603.06|594.96|197
1688098500000|2023-06-30 04:15:00|614.42|606.32|610.89|602.79|614.98|606.88|610.38|602.28|525
1688098800000|2023-06-30 04:20:00|610.87|602.77|613.13|605.03|613.36|605.26|610.85|602.75|506
1686275100000|2023-06-09 01:45:00|603.57|595.47|603.36|595.26|603.64|595.54|602.4|594.3|251
1688099100000|2023-06-30 04:25:00|613.03|604.93|613.43|605.33|613.93|605.83|612.59|604.49|508
1688099400000|2023-06-30 04:30:00|613.45|605.35|616.73|608.63|616.75|608.65|613.21|605.11|520
1686275400000|2023-06-09 01:50:00|603.3|595.2|603.75|595.65|603.82|595.72|603.04|594.94|167
1688099700000|2023-06-30 04:35:00|616.75|608.65|618.57|610.47|618.61|610.51|616.75|608.65|674
1686275700000|2023-06-09 01:55:00|603.7|595.6|603.05|594.95|603.94|595.84|602.86|594.76|127
1688100000000|2023-06-30 04:40:00|618.55|610.45|621.27|613.17|622.05|613.95|618.47|610.37|884
1688100300000|2023-06-30 04:45:00|621.29|613.19|623.55|615.45|625.04|616.94|620.54|612.44|861
1686276000000|2023-06-09 02:00:00|602.99|594.89|603.07|594.97|603.38|595.28|602.5|594.4|208
1688100600000|2023-06-30 04:50:00|623.58|615.48|622.74|614.64|624.63|616.53|622.55|614.45|769
1688100900000|2023-06-30 04:55:00|622.7|614.6|615.99|607.89|623.47|615.37|615.82|607.72|702
1686276300000|2023-06-09 02:05:00|603.06|594.96|602.1|594|603.67|595.57|601.84|593.74|179
1688101200000|2023-06-30 05:00:00|615.82|607.72|618.26|610.16|619.75|611.65|615.82|607.72|864
1686276600000|2023-06-09 02:10:00|602.12|594.02|602.86|594.76|603.2|595.1|602.12|594.02|117
1688101500000|2023-06-30 05:05:00|618.28|610.18|621.31|613.21|621.69|613.59|617.81|609.71|692
1688101800000|2023-06-30 05:10:00|621.29|613.19|621.71|613.61|621.76|613.66|620.47|612.37|643
1686276900000|2023-06-09 02:15:00|602.88|594.78|602.23|594.13|603.11|595.01|601.75|593.65|137
1688102100000|2023-06-30 05:15:00|621.72|613.62|621.74|613.64|622.68|614.58|621.02|612.92|599
1686277200000|2023-06-09 02:20:00|602.31|594.21|597.9|589.8|602.36|594.26|596.81|588.71|534
1688102400000|2023-06-30 05:20:00|621.76|613.66|620.57|612.47|622.25|614.15|619.95|611.85|575
1688102700000|2023-06-30 05:25:00|620.6|612.5|621.26|613.16|621.72|613.62|620.36|612.26|436
1686277500000|2023-06-09 02:25:00|597.87|589.77|599.55|591.45|599.55|591.45|597.46|589.36|445
1688103000000|2023-06-30 05:30:00|621.31|613.21|618.48|610.38|622.27|614.17|617.66|609.56|716
1688103300000|2023-06-30 05:35:00|618.52|610.42|620.09|611.99|620.11|612.01|618.24|610.14|578
1686277800000|2023-06-09 02:30:00|599.46|591.36|598.81|590.71|599.65|591.55|598.53|590.43|416
1688103600000|2023-06-30 05:40:00|620.06|611.96|618.34|610.24|620.1|612|617.87|609.77|509
1686278100000|2023-06-09 02:35:00|598.84|590.74|596.95|588.85|599.2|591.1|596.84|588.74|379
1688103900000|2023-06-30 05:45:00|618.36|610.26|618.53|610.43|619.73|611.63|618.01|609.91|534
1688104200000|2023-06-30 05:50:00|618.54|610.44|616.08|607.98|618.97|610.87|615.07|606.97|798
1686278400000|2023-06-09 02:40:00|596.89|588.79|598.14|590.04|598.38|590.28|596.69|588.59|308
1688104500000|2023-06-30 05:55:00|616.07|607.97|617.02|608.92|617.52|609.42|615.88|607.78|528
1686278700000|2023-06-09 02:45:00|598.11|590.01|599.05|590.95|599.05|590.95|597.63|589.53|216
1688104800000|2023-06-30 06:00:00|617.03|608.93|617.1|609|618.61|610.51|616.83|608.73|565
1688105100000|2023-06-30 06:05:00|617.06|608.96|615.04|606.94|617.06|608.96|614.78|606.68|675
1686279000000|2023-06-09 02:50:00|599.4|591.3|598.06|589.96|599.4|591.3|597.78|589.68|189
1688105400000|2023-06-30 06:10:00|615.09|606.99|615.03|606.93|616.07|607.97|614.55|606.45|477
1686279300000|2023-06-09 02:55:00|598.04|589.94|598.7|590.6|599|590.9|597.94|589.84|203
1688105700000|2023-06-30 06:15:00|615.06|606.96|612.8|604.7|615.59|607.49|612.79|604.69|516
1688106000000|2023-06-30 06:20:00|612.86|604.76|612.55|604.45|613.25|605.15|612.33|604.23|362
1686279600000|2023-06-09 03:00:00|598.65|590.55|598.72|590.62|599.27|591.17|598.14|590.04|161
1688106300000|2023-06-30 06:25:00|612.62|604.52|613.76|605.66|614.15|606.05|612.39|604.29|407
1688106600000|2023-06-30 06:30:00|613.77|605.67|613.08|604.98|614.21|606.11|613.01|604.91|308
1686279900000|2023-06-09 03:05:00|598.85|590.75|599.13|591.03|599.18|591.08|598.44|590.34|149
1688106900000|2023-06-30 06:35:00|613.01|604.91|613.2|605.1|613.66|605.56|612.3|604.2|395
1686280200000|2023-06-09 03:10:00|599.14|591.04|599.95|591.85|600.01|591.91|598.79|590.69|149
1688107200000|2023-06-30 06:40:00|613.17|605.07|614.08|605.98|614.08|605.98|612.97|604.87|191
1688107500000|2023-06-30 06:45:00|614.06|605.96|615.1|607|615.19|607.09|613.94|605.84|259
1686280500000|2023-06-09 03:15:00|599.89|591.79|599.79|591.69|600.12|592.02|599.72|591.62|115
1688107800000|2023-06-30 06:50:00|615.15|607.05|615.86|607.76|615.96|607.86|614.03|605.93|232
1688108100000|2023-06-30 06:55:00|615.87|607.77|616.8|608.7|617.05|608.95|615.87|607.77|273
1686280800000|2023-06-09 03:20:00|599.72|591.62|600.23|592.13|600.37|592.27|599.72|591.62|116
1688108400000|2023-06-30 07:00:00|616.78|608.68|618.34|610.24|618.34|610.24|615.95|607.85|270
1686281100000|2023-06-09 03:25:00|600.24|592.14|600.55|592.45|600.83|592.73|600.08|591.98|78
1688108700000|2023-06-30 07:05:00|618.45|610.35|620.33|612.23|620.6|612.5|618.18|610.08|487
1688109000000|2023-06-30 07:10:00|620.3|612.2|620.84|612.74|622.17|614.07|620.25|612.15|545
1686281400000|2023-06-09 03:30:00|600.5|592.4|600.84|592.74|600.97|592.87|600.3|592.2|85
1688109300000|2023-06-30 07:15:00|620.77|612.67|620.29|612.19|621.14|613.04|620|611.9|585
1688109600000|2023-06-30 07:20:00|620.31|612.21|618.21|610.11|620.31|612.21|617.82|609.72|436
1686281700000|2023-06-09 03:35:00|600.83|592.73|601.44|593.34|601.45|593.35|600.59|592.49|234
1688109900000|2023-06-30 07:25:00|618.19|610.09|615.4|607.3|618.63|610.53|615.27|607.17|562
1686282000000|2023-06-09 03:40:00|601.4|593.3|601.35|593.25|601.53|593.43|600.71|592.61|89
1688110200000|2023-06-30 07:30:00|615.42|607.32|616.91|608.81|617.45|609.35|615.39|607.29|593
1688110500000|2023-06-30 07:35:00|616.96|608.86|618.38|610.28|619.14|611.04|616.88|608.78|374
1686282300000|2023-06-09 03:45:00|601.34|593.24|601.76|593.66|601.85|593.75|600.86|592.76|155
1688110800000|2023-06-30 07:40:00|618.35|610.25|618.52|610.42|619.15|611.05|618.35|610.25|409
1688111100000|2023-06-30 07:45:00|618.5|610.4|618.66|610.56|619.52|611.42|618.35|610.25|425
1686282600000|2023-06-09 03:50:00|601.75|593.65|601.83|593.73|601.84|593.74|601.44|593.34|110
1688111400000|2023-06-30 07:50:00|618.68|610.58|619.8|611.7|620.5|612.4|618.08|609.98|425
1686282900000|2023-06-09 03:55:00|601.84|593.74|601.8|593.7|602.37|594.27|601.78|593.68|105
1688111700000|2023-06-30 07:55:00|619.85|611.75|619.17|611.07|619.99|611.89|618.87|610.77|353
1688112000000|2023-06-30 08:00:00|619.2|611.1|618.27|610.17|619.69|611.59|617.68|609.58|587
1686283200000|2023-06-09 04:00:00|601.78|593.68|601.68|593.58|601.87|593.77|601.43|593.33|115
1688112300000|2023-06-30 08:05:00|618.32|610.22|619.56|611.46|619.77|611.67|618.21|610.11|399
1686283500000|2023-06-09 04:05:00|601.69|593.59|602.25|594.15|602.46|594.36|601.61|593.51|145
1688112600000|2023-06-30 08:10:00|619.55|611.45|621.12|613.02|621.4|613.3|619.5|611.4|272
1688112900000|2023-06-30 08:15:00|621.07|612.97|622.07|613.97|622.09|613.99|620.56|612.46|290
1686283800000|2023-06-09 04:10:00|602.05|593.95|602.33|594.23|602.34|594.24|602.05|593.95|66
1688113200000|2023-06-30 08:20:00|622.05|613.95|622.55|614.45|623.01|614.91|621.86|613.76|338
1686284100000|2023-06-09 04:15:00|602.32|594.22|602.26|594.16|602.71|594.61|601.89|593.79|131
1688113500000|2023-06-30 08:25:00|622.57|614.47|621.83|613.73|622.78|614.68|621.02|612.92|310
1688113800000|2023-06-30 08:30:00|621.84|613.74|621.12|613.02|622.1|614|620.98|612.88|283
1686284400000|2023-06-09 04:20:00|602.25|594.15|601.59|593.49|602.26|594.16|601.59|593.49|144
1688114100000|2023-06-30 08:35:00|621.15|613.05|624.19|616.09|624.5|616.4|621.15|613.05|387
1686284700000|2023-06-09 04:25:00|601.58|593.48|601.31|593.21|601.58|593.48|600.75|592.65|138
1688114400000|2023-06-30 08:40:00|624.21|616.11|625.42|617.32|625.69|617.59|624.21|616.11|599
1688114700000|2023-06-30 08:45:00|625.41|617.31|624.46|616.36|625.56|617.46|623.6|615.5|550
1686285000000|2023-06-09 04:30:00|601.22|593.12|600.47|592.37|601.45|593.35|600.47|592.37|127
1688115000000|2023-06-30 08:50:00|624.47|616.37|623.81|615.71|625.27|617.17|623.78|615.68|434
1688115300000|2023-06-30 08:55:00|623.83|615.73|621.64|613.54|624.2|616.1|621.08|612.98|448
1686285300000|2023-06-09 04:35:00|600.64|592.54|600.03|591.93|600.75|592.65|599.61|591.51|114
1688115600000|2023-06-30 09:00:00|621.6|613.5|620|611.9|621.86|613.76|618.25|610.15|562
1686285600000|2023-06-09 04:40:00|599.97|591.87|599.27|591.17|600.02|591.92|599.1|591|169
1688115900000|2023-06-30 09:05:00|619.97|611.87|620.51|612.41|620.82|612.72|618.98|610.88|350
1688116200000|2023-06-30 09:10:00|620.53|612.43|619.58|611.48|620.75|612.65|618.38|610.28|432
1686285900000|2023-06-09 04:45:00|599.55|591.45|600.3|592.2|600.5|592.4|599.42|591.32|135
1688116500000|2023-06-30 09:15:00|619.55|611.45|618.94|610.84|619.69|611.59|618.47|610.37|468
1686286200000|2023-06-09 04:50:00|600.25|592.15|600.8|592.7|601.18|593.08|600.08|591.98|158
1688116800000|2023-06-30 09:20:00|618.96|610.86|620.32|612.22|621.55|613.45|618.46|610.36|467
1688117100000|2023-06-30 09:25:00|620.33|612.23|622.21|614.11|623.05|614.95|620.18|612.08|538
1686286500000|2023-06-09 04:55:00|600.79|592.69|600.8|592.7|601.3|593.2|600.75|592.65|166
1688117400000|2023-06-30 09:30:00|622.26|614.16|623.95|615.85|623.98|615.88|622.06|613.96|399
1688117700000|2023-06-30 09:35:00|623.92|615.82|626.7|618.6|627.21|619.11|622.68|614.58|690
1686286800000|2023-06-09 05:00:00|600.9|592.8|601.33|593.23|601.52|593.42|600.82|592.72|118
1688118000000|2023-06-30 09:40:00|626.71|618.61|627.35|619.25|628.61|620.51|626.28|618.18|554
1688118300000|2023-06-30 09:45:00|627.32|619.22|625.86|617.76|628.44|620.34|625.83|617.73|445
1686287100000|2023-06-09 05:05:00|601.31|593.21|601.57|593.47|601.67|593.57|601.31|593.21|66
1688118600000|2023-06-30 09:50:00|625.81|617.71|623.23|615.13|626.02|617.92|622.62|614.52|460
1688118900000|2023-06-30 09:55:00|623.56|615.46|623.25|615.15|624.27|616.17|623.12|615.02|430
1686287400000|2023-06-09 05:10:00|601.59|593.49|601.66|593.56|601.9|593.8|601.45|593.35|73
1688119200000|2023-06-30 10:00:00|623.28|615.18|622.73|614.63|624.05|615.95|622.43|614.33|530
1686287700000|2023-06-09 05:15:00|601.68|593.58|601.28|593.18|601.73|593.63|601.07|592.97|125
1688119500000|2023-06-30 10:05:00|622.7|614.6|625.76|617.66|626|617.9|622.49|614.39|519
1686288000000|2023-06-09 05:20:00|601.27|593.17|601.31|593.21|601.59|593.49|601.06|592.96|182
1688119800000|2023-06-30 10:10:00|625.7|617.6|627.35|619.25|627.37|619.27|625.4|617.3|409
1688120100000|2023-06-30 10:15:00|627.32|619.22|627.33|619.23|627.48|619.38|626.47|618.37|472
1686288300000|2023-06-09 05:25:00|601.34|593.24|601.57|593.47|601.64|593.54|601.05|592.95|104
1688120400000|2023-06-30 10:20:00|627.45|619.35|626.65|618.55|627.86|619.76|625.22|617.12|514
1686288600000|2023-06-09 05:30:00|601.59|593.49|601.31|593.21|601.73|593.63|601.19|593.09|163
1688120700000|2023-06-30 10:25:00|626.68|618.58|625.25|617.15|627.79|619.69|624.76|616.66|639
1688121000000|2023-06-30 10:30:00|625.4|617.3|625.53|617.43|627.23|619.13|624|615.9|549
1686288900000|2023-06-09 05:35:00|601.33|593.23|601.26|593.16|601.34|593.24|600.85|592.75|137
1688121300000|2023-06-30 10:35:00|625.5|617.4|624.37|616.27|625.75|617.65|623.65|615.55|630
1686289200000|2023-06-09 05:40:00|601.22|593.12|601.14|593.04|601.31|593.21|600.76|592.66|122
1688121600000|2023-06-30 10:40:00|624.39|616.29|626.09|617.99|626.63|618.53|624.04|615.94|600
1688121900000|2023-06-30 10:45:00|626.19|618.09|626.5|618.4|627|618.9|625.94|617.84|489
1686289500000|2023-06-09 05:45:00|601.16|593.06|601.42|593.32|601.42|593.32|601.1|593|85
1688122200000|2023-06-30 10:50:00|626.53|618.43|628.41|620.31|628.55|620.45|626.53|618.43|433
1688122500000|2023-06-30 10:55:00|628.45|620.35|627.06|618.96|628.74|620.64|627|618.9|413
1686289800000|2023-06-09 05:50:00|601.37|593.27|601.55|593.45|601.7|593.6|601.19|593.09|73
1688122800000|2023-06-30 11:00:00|626.83|618.73|624.92|616.82|628.23|620.13|624.9|616.8|556
1686290100000|2023-06-09 05:55:00|601.6|593.5|601.79|593.69|601.9|593.8|601.47|593.37|131
1688123100000|2023-06-30 11:05:00|624.91|616.81|624.88|616.78|625.65|617.55|624.66|616.56|531
1688123400000|2023-06-30 11:10:00|624.83|616.73|624.32|616.22|625.26|617.16|624.04|615.94|270
1686290400000|2023-06-09 06:00:00|601.9|593.8|601.75|593.65|601.9|593.8|601.28|593.18|147
1688123700000|2023-06-30 11:15:00|624.39|616.29|623.44|615.34|624.85|616.75|622.98|614.88|432
1688124000000|2023-06-30 11:20:00|623.46|615.36|622.99|614.89|624.02|615.92|622.7|614.6|367
1686290700000|2023-06-09 06:05:00|601.72|593.62|601.17|593.07|601.83|593.73|600.94|592.84|121
1688124300000|2023-06-30 11:25:00|623|614.9|623.08|614.98|623.59|615.49|622.62|614.52|393
1686291000000|2023-06-09 06:10:00|601.16|593.06|600.75|592.65|601.3|593.2|600.43|592.33|117
1688124600000|2023-06-30 11:30:00|623.09|614.99|624.23|616.13|624.31|616.21|622.73|614.63|390
1688124900000|2023-06-30 11:35:00|624.24|616.14|622.95|614.85|624.53|616.43|621.84|613.74|616
1686291300000|2023-06-09 06:15:00|600.71|592.61|601.75|593.65|601.79|593.69|600.6|592.5|210
1688125200000|2023-06-30 11:40:00|622.99|614.89|625.09|616.99|626.16|618.06|622.99|614.89|615
1688125500000|2023-06-30 11:45:00|625.08|616.98|626.3|618.2|626.38|618.28|625.03|616.93|606
1686291600000|2023-06-09 06:20:00|601.7|593.6|602.18|594.08|602.2|594.1|601.3|593.2|152
1688125800000|2023-06-30 11:50:00|626.2|618.1|626.55|618.45|626.74|618.64|625.86|617.76|444
1686291900000|2023-06-09 06:25:00|602.1|594|602.04|593.94|602.44|594.34|601.89|593.79|180
1688126100000|2023-06-30 11:55:00|626.56|618.46|627.31|619.21|627.92|619.82|626.16|618.06|323
1688126400000|2023-06-30 12:00:00|627.33|619.23|628.16|620.06|628.25|620.15|627.16|619.06|432
1686292200000|2023-06-09 06:30:00|602.05|593.95|601.62|593.52|602.18|594.08|601.4|593.3|136
1688126700000|2023-06-30 12:05:00|628.14|620.04|628.63|620.53|630.31|622.21|627.67|619.57|635
1686292500000|2023-06-09 06:35:00|601.6|593.5|601.35|593.25|601.7|593.6|601.1|593|120
1688127000000|2023-06-30 12:10:00|628.65|620.55|624.2|616.1|628.9|620.8|623.33|615.23|689
1688127300000|2023-06-30 12:15:00|624.17|616.07|626.01|617.91|626.71|618.61|624.17|616.07|653
1686292800000|2023-06-09 06:40:00|601.33|593.23|600.94|592.84|601.36|593.26|600.79|592.69|88
1688127600000|2023-06-30 12:20:00|626.04|617.94|628.03|619.93|628.14|620.04|625.98|617.88|452
1688127900000|2023-06-30 12:25:00|628.1|620|629.32|621.22|629.32|621.22|627.68|619.58|550
1686293100000|2023-06-09 06:45:00|600.96|592.86|600.54|592.44|601.06|592.96|600.4|592.3|103
1688128200000|2023-06-30 12:30:00|629.34|621.24|628.91|620.81|631.39|623.29|627.98|619.88|761
1686293400000|2023-06-09 06:50:00|600.5|592.4|599.92|591.82|600.67|592.57|599.62|591.52|132
1688128500000|2023-06-30 12:35:00|628.92|620.82|630.84|622.74|631.07|622.97|628.87|620.77|629
1688128800000|2023-06-30 12:40:00|630.86|622.76|631.14|623.04|631.56|623.46|630.2|622.1|356
1686293700000|2023-06-09 06:55:00|599.96|591.86|600.38|592.28|600.49|592.39|599.79|591.69|94
1688129100000|2023-06-30 12:45:00|631.18|623.08|631.36|623.26|631.7|623.6|630.35|622.25|625
1688129400000|2023-06-30 12:50:00|631.33|623.23|632.61|624.51|633.83|625.73|631.33|623.23|671
1686294000000|2023-06-09 07:00:00|600.24|592.14|599.5|591.4|600.26|592.16|598.93|590.83|146
1688129700000|2023-06-30 12:55:00|632.59|624.49|631.63|623.53|632.78|624.68|631.4|623.3|528
1688130000000|2023-06-30 13:00:00|631.59|623.49|628.99|620.89|631.77|623.67|628.9|620.8|549
1686294300000|2023-06-09 07:05:00|599.18|591.08|599.53|591.43|599.53|591.43|599.08|590.98|26
1688130300000|2023-06-30 13:05:00|629.09|620.99|626.61|618.51|629.74|621.64|626.18|618.08|667
1686294600000|2023-06-09 07:10:00|599.37|591.27|598.93|590.83|599.69|591.59|598.87|590.77|103
1688130600000|2023-06-30 13:10:00|626.64|618.54|629.26|621.16|629.41|621.31|626.64|618.54|505
1688130900000|2023-06-30 13:15:00|629.24|621.14|628.25|620.15|629.57|621.47|628.02|619.92|474
1686294900000|2023-06-09 07:15:00|599.02|590.92|598.51|590.41|599.02|590.92|597.71|589.61|272
1688131200000|2023-06-30 13:20:00|628.26|620.16|630.07|621.97|630.61|622.51|628.26|620.16|614
1688131500000|2023-06-30 13:25:00|630.06|621.96|630.76|622.66|631.09|622.99|629.68|621.58|439
1686295200000|2023-06-09 07:20:00|598.49|590.39|599.09|590.99|599.11|591.01|598.24|590.14|130
1688131800000|2023-06-30 13:30:00|630.73|622.63|632.36|624.26|632.47|624.37|630.23|622.13|599
1686295500000|2023-06-09 07:25:00|599.07|590.97|599.01|590.91|599.24|591.14|598.96|590.86|111
1688132100000|2023-06-30 13:35:00|632.34|624.24|613.48|605.38|632.36|624.26|610.67|602.57|971
1688132400000|2023-06-30 13:40:00|613.51|605.41|610.99|602.89|615.97|607.87|597.33|589.23|748
1686295800000|2023-06-09 07:30:00|598.99|590.89|598.64|590.54|599.14|591.04|597.18|589.08|314
1688132700000|2023-06-30 13:45:00|610.96|602.86|596.83|588.73|610.96|602.86|592.33|584.23|1005
1686296100000|2023-06-09 07:35:00|598.68|590.58|599.13|591.03|599.36|591.26|598.4|590.3|168
1688133000000|2023-06-30 13:50:00|596.9|588.8|597.6|589.5|600.25|592.15|594.65|586.55|881
1688133300000|2023-06-30 13:55:00|597.54|589.44|600.5|592.4|601.36|593.26|593.5|585.4|1005
1686296400000|2023-06-09 07:40:00|599.07|590.97|598.02|589.92|599.08|590.98|597.65|589.55|217
1688133600000|2023-06-30 14:00:00|600.52|592.42|597.38|589.28|601.43|593.33|595.02|586.92|1016
1686296700000|2023-06-09 07:45:00|597.97|589.87|598.8|590.7|598.81|590.71|597.94|589.84|192
1688133900000|2023-06-30 14:05:00|597.46|589.36|600.66|592.56|601.34|593.24|597.46|589.36|934
1688134200000|2023-06-30 14:10:00|600.65|592.55|605.77|597.67|606.58|598.48|599.38|591.28|930
1686297000000|2023-06-09 07:50:00|598.79|590.69|598.7|590.6|598.83|590.73|598.03|589.93|155
1688134500000|2023-06-30 14:15:00|606.03|597.93|607.06|598.96|607.95|599.85|603.81|595.71|886
1688134800000|2023-06-30 14:20:00|607.04|598.94|608.19|600.09|611.05|602.95|606.44|598.34|858
1686297300000|2023-06-09 07:55:00|598.72|590.62|598.76|590.66|598.92|590.82|598.62|590.52|89
1688135100000|2023-06-30 14:25:00|608.55|600.45|608.87|600.77|609.84|601.74|607.51|599.41|667
1688135400000|2023-06-30 14:30:00|608.82|600.72|609.07|600.97|609.6|601.5|606.45|598.35|713
1686297600000|2023-06-09 08:00:00|598.73|590.63|598.7|590.6|598.94|590.84|597.73|589.63|245
1688135700000|2023-06-30 14:35:00|609.06|600.96|609.3|601.2|610.16|602.06|607.55|599.45|735
1686297900000|2023-06-09 08:05:00|598.76|590.66|597.9|589.8|598.79|590.69|597.4|589.3|163
1688136000000|2023-06-30 14:40:00|609.31|601.21|609.26|601.16|610.05|601.95|607.97|599.87|721
1688136300000|2023-06-30 14:45:00|609.24|601.14|605.66|597.56|610.4|602.3|605.49|597.39|723
1686298200000|2023-06-09 08:10:00|597.92|589.82|598.31|590.21|598.38|590.28|597.68|589.58|192
1688136600000|2023-06-30 14:50:00|605.53|597.43|610.54|602.44|610.75|602.65|605.29|597.19|734
1688136900000|2023-06-30 14:55:00|610.61|602.51|607.92|599.82|611.02|602.92|607.82|599.72|802
1686298500000|2023-06-09 08:15:00|598.32|590.22|599.26|591.16|599.71|591.61|598.32|590.22|283
1688137200000|2023-06-30 15:00:00|607.91|599.81|609.3|601.2|609.43|601.33|607.37|599.27|765
1686298800000|2023-06-09 08:20:00|599.25|591.15|599.66|591.56|599.73|591.63|599.14|591.04|228
1688137500000|2023-06-30 15:05:00|609.29|601.19|610.68|602.58|611.35|603.25|607.87|599.77|722
1688137800000|2023-06-30 15:10:00|610.7|602.6|613.06|604.96|613.06|604.96|609.86|601.76|626
1686299100000|2023-06-09 08:25:00|599.62|591.52|600.52|592.42|600.59|592.49|599.4|591.3|166
1688138100000|2023-06-30 15:15:00|613.04|604.94|613.91|605.81|614.63|606.53|611.28|603.18|685
1686299400000|2023-06-09 08:30:00|600.54|592.44|600.7|592.6|600.78|592.68|600.33|592.23|149
1688138400000|2023-06-30 15:20:00|613.88|605.78|615.53|607.43|617.02|608.92|613.82|605.72|713
1686299700000|2023-06-09 08:35:00|600.67|592.57|600.39|592.29|600.72|592.62|600.37|592.27|154
1688138700000|2023-06-30 15:25:00|615.52|607.42|616.37|608.27|617.03|608.93|613.57|605.47|868
1686300000000|2023-06-09 08:40:00|600.38|592.28|600.45|592.35|600.66|592.56|599.9|591.8|82
1688139000000|2023-06-30 15:30:00|616.38|608.28|613.87|605.77|616.98|608.88|613.19|605.09|799
1686300300000|2023-06-09 08:45:00|600.44|592.34|601.13|593.03|601.36|593.26|600.29|592.19|227
1688139300000|2023-06-30 15:35:00|613.89|605.79|612.16|604.06|614.01|605.91|610.22|602.12|654
1686300600000|2023-06-09 08:50:00|601.15|593.05|601.69|593.59|601.75|593.65|600.75|592.65|184
1688139600000|2023-06-30 15:40:00|611.98|603.88|610.74|602.64|612.41|604.31|609.85|601.75|627
1686300900000|2023-06-09 08:55:00|601.66|593.56|602.04|593.94|602.04|593.94|601.08|592.98|158
1688139900000|2023-06-30 15:45:00|610.73|602.63|613.03|604.93|613.06|604.96|610.39|602.29|720
1688140200000|2023-06-30 15:50:00|613.04|604.94|610.63|602.53|613.44|605.34|610.34|602.24|742
1686301200000|2023-06-09 09:00:00|602.06|593.96|602.21|594.11|602.36|594.26|601.72|593.62|190
1688140500000|2023-06-30 15:55:00|610.51|602.41|612.59|604.49|613.32|605.22|610.45|602.35|741
1686301500000|2023-06-09 09:05:00|602.22|594.12|601.9|593.8|602.41|594.31|601.82|593.72|161
1688140800000|2023-06-30 16:00:00|612.64|604.54|611.2|603.1|612.64|604.54|609.57|601.47|730
1686301800000|2023-06-09 09:10:00|601.88|593.78|602.11|594.01|602.3|594.2|601.66|593.56|85
1688141100000|2023-06-30 16:05:00|611.16|603.06|609.56|601.46|611.24|603.14|608.44|600.34|850
1686302100000|2023-06-09 09:15:00|602.12|594.02|602.1|594|602.38|594.28|601.8|593.7|196
1688141400000|2023-06-30 16:10:00|609.55|601.45|610.77|602.67|610.81|602.71|608.56|600.46|734
1688141700000|2023-06-30 16:15:00|610.74|602.64|614.97|606.87|615.32|607.22|610.41|602.31|538
1686302400000|2023-06-09 09:20:00|602.12|594.02|601.94|593.84|602.46|594.36|601.87|593.77|159
1688142000000|2023-06-30 16:20:00|615.02|606.92|618.69|610.59|619.37|611.27|615|606.9|598
1686302700000|2023-06-09 09:25:00|601.92|593.82|601.75|593.65|602.01|593.91|601.52|593.42|81
1688142300000|2023-06-30 16:25:00|618.66|610.56|619.59|611.49|620.21|612.11|617.82|609.72|764
1688142600000|2023-06-30 16:30:00|619.56|611.46|622.6|614.5|622.63|614.53|618.53|610.43|822
1686303000000|2023-06-09 09:30:00|601.8|593.7|602.62|594.52|602.62|594.52|601.75|593.65|68
1688142900000|2023-06-30 16:35:00|622.57|614.47|624.91|616.81|625.19|617.09|622.53|614.43|806
1686303300000|2023-06-09 09:35:00|602.63|594.53|602.35|594.25|602.88|594.78|602.02|593.92|130
1688143200000|2023-06-30 16:40:00|624.94|616.84|626.41|618.31|628.68|620.58|624.28|616.18|888
1686303600000|2023-06-09 09:40:00|602.34|594.24|602.74|594.64|603.03|594.93|602.34|594.24|151
1688143500000|2023-06-30 16:45:00|626.03|617.93|631.26|623.16|631.47|623.37|626.03|617.93|924
1686303900000|2023-06-09 09:45:00|602.78|594.68|602.91|594.81|603.07|594.97|602.44|594.34|175
1688143800000|2023-06-30 16:50:00|631.23|623.13|634.51|626.41|636.02|627.92|631.01|622.91|913
1686304200000|2023-06-09 09:50:00|602.92|594.82|602.17|594.07|603.03|594.93|602.09|593.99|230
1688144100000|2023-06-30 16:55:00|634.55|626.45|633.62|625.52|635.64|627.54|633.26|625.16|880
1686304500000|2023-06-09 09:55:00|602.18|594.08|602.6|594.5|602.73|594.63|601.94|593.84|96
1688144400000|2023-06-30 17:00:00|633.64|625.54|637.19|629.09|637.87|629.77|633.57|625.47|896
1686304800000|2023-06-09 10:00:00|602.61|594.51|602.95|594.85|602.97|594.87|602.61|594.51|62
1688144700000|2023-06-30 17:05:00|637.09|628.99|633.68|625.58|638.52|630.42|633.55|625.45|814
1686305100000|2023-06-09 10:05:00|602.94|594.84|602.88|594.78|603.16|595.06|602.63|594.53|77
1688145000000|2023-06-30 17:10:00|633.63|625.53|637.49|629.39|637.56|629.46|632.96|624.86|811
1686305400000|2023-06-09 10:10:00|602.87|594.77|602.77|594.67|603.05|594.95|602.6|594.5|113
1688145300000|2023-06-30 17:15:00|637.47|629.37|641.47|633.37|642.3|634.2|637.26|629.16|917
1686305700000|2023-06-09 10:15:00|602.84|594.74|602.78|594.68|603.16|595.06|602.68|594.58|91
1688145600000|2023-06-30 17:20:00|641.44|633.34|643.66|635.56|643.82|635.72|641.02|632.92|954
1686306000000|2023-06-09 10:20:00|603.04|594.94|602.83|594.73|603.21|595.11|602.49|594.39|59
1688145900000|2023-06-30 17:25:00|643.77|635.67|642.73|634.63|645.43|637.33|642.52|634.42|882
1686306300000|2023-06-09 10:25:00|602.84|594.74|602.28|594.18|602.96|594.86|602.27|594.17|64
1688146200000|2023-06-30 17:30:00|642.65|634.55|645.19|637.09|646.02|637.92|642.18|634.08|834
1686306600000|2023-06-09 10:30:00|602.21|594.11|602.82|594.72|602.82|594.72|602.06|593.96|97
1688146500000|2023-06-30 17:35:00|645.22|637.12|642.26|634.16|645.44|637.34|641.17|633.07|724
1686306900000|2023-06-09 10:35:00|602.85|594.75|603.83|595.73|603.83|595.73|602.85|594.75|165
1688146800000|2023-06-30 17:40:00|642.27|634.17|645.56|637.46|645.79|637.69|642.15|634.05|890
1686307200000|2023-06-09 10:40:00|603.88|595.78|604.01|595.91|604.01|595.91|603.57|595.47|161
1688147100000|2023-06-30 17:45:00|645.57|637.47|647.73|639.63|648.1|640|644.36|636.26|903
1686307500000|2023-06-09 10:45:00|603.83|595.73|604.13|596.03|604.36|596.26|603.82|595.72|99
1688147400000|2023-06-30 17:50:00|647.66|639.56|645.88|637.78|648.82|640.72|645.77|637.67|783
1686307800000|2023-06-09 10:50:00|604.04|595.94|603.96|595.86|604.37|596.27|603.94|595.84|193
1688147700000|2023-06-30 17:55:00|645.94|637.84|641.9|633.8|646.4|638.3|640.93|632.83|811
1686308100000|2023-06-09 10:55:00|603.98|595.88|604.21|596.11|604.34|596.24|603.6|595.5|163
1688148000000|2023-06-30 18:00:00|641.92|633.82|643.02|634.92|643.38|635.28|640.98|632.88|809
1686308400000|2023-06-09 11:00:00|604.19|596.09|604.53|596.43|604.9|596.8|604.16|596.06|120
1688148300000|2023-06-30 18:05:00|643.03|634.93|637.97|629.87|644.3|636.2|637.97|629.87|866
1686308700000|2023-06-09 11:05:00|604.48|596.38|604.57|596.47|604.81|596.71|604.44|596.34|53
1688148600000|2023-06-30 18:10:00|637.79|629.69|637.31|629.21|638.35|630.25|635.75|627.65|845
1686309000000|2023-06-09 11:10:00|604.56|596.46|604.57|596.47|604.68|596.58|604.25|596.15|91
1688148900000|2023-06-30 18:15:00|637.21|629.11|636.85|628.75|638.04|629.94|635.56|627.46|781
1686309300000|2023-06-09 11:15:00|604.6|596.5|604.03|595.93|604.6|596.5|603.92|595.82|183
1688149200000|2023-06-30 18:20:00|636.81|628.71|637.89|629.79|638.28|630.18|636.73|628.63|495
1686309600000|2023-06-09 11:20:00|603.99|595.89|603.75|595.65|604.12|596.02|603.65|595.55|109
1688149500000|2023-06-30 18:25:00|637.88|629.78|634.8|626.7|638.2|630.1|633.5|625.4|750
1686309900000|2023-06-09 11:25:00|603.77|595.67|603.7|595.6|603.92|595.82|603.44|595.34|20
1688149800000|2023-06-30 18:30:00|634.81|626.71|634.25|626.15|635.54|627.44|633.41|625.31|662
1686310200000|2023-06-09 11:30:00|603.63|595.53|603.25|595.15|603.83|595.73|603|594.9|99
1688150100000|2023-06-30 18:35:00|634.21|626.11|629.96|621.86|634.21|626.11|626.44|618.34|909
1686310500000|2023-06-09 11:35:00|603.27|595.17|603.3|595.2|603.61|595.51|603.11|595.01|29
1688150400000|2023-06-30 18:40:00|629.97|621.87|627.49|619.39|631.48|623.38|627.49|619.39|829
1686310800000|2023-06-09 11:40:00|603.35|595.25|603.97|595.87|604.05|595.95|603.3|595.2|47
1688150700000|2023-06-30 18:45:00|627.5|619.4|632.27|624.17|632.79|624.69|627.01|618.91|798
1686311100000|2023-06-09 11:45:00|603.98|595.88|604.56|596.46|605.33|597.23|603.95|595.85|152
1688151000000|2023-06-30 18:50:00|632.21|624.11|632.07|623.97|633.4|625.3|631.62|623.52|695
1686311400000|2023-06-09 11:50:00|604.84|596.74|605.5|597.4|605.78|597.68|604.62|596.52|179
1688151300000|2023-06-30 18:55:00|632.06|623.96|633.18|625.08|634.17|626.07|631.68|623.58|700
1686311700000|2023-06-09 11:55:00|605.63|597.53|604.77|596.67|605.63|597.53|604.75|596.65|112
1688151600000|2023-06-30 19:00:00|633.17|625.07|633.12|625.02|634.07|625.97|631.85|623.75|662
1686312000000|2023-06-09 12:00:00|604.67|596.57|605.59|597.49|605.64|597.54|604.59|596.49|135
1688151900000|2023-06-30 19:05:00|633.17|625.07|633.1|625|634.49|626.39|631.36|623.26|588
1686312300000|2023-06-09 12:05:00|605.54|597.44|605.83|597.73|605.96|597.86|605.54|597.44|120
1688152200000|2023-06-30 19:10:00|633.49|625.39|633.26|625.16|633.76|625.66|632.33|624.23|533
1686312600000|2023-06-09 12:10:00|605.78|597.68|605.7|597.6|606.2|598.1|605.7|597.6|55
1688152500000|2023-06-30 19:15:00|633.36|625.26|632.8|624.7|634.27|626.17|631.82|623.72|618
1686312900000|2023-06-09 12:15:00|605.67|597.57|605.42|597.32|605.75|597.65|605.22|597.12|50
1688152800000|2023-06-30 19:20:00|632.82|624.72|633.88|625.78|634.16|626.06|631.88|623.78|359
1686313200000|2023-06-09 12:20:00|605.5|597.4|605.6|597.5|605.84|597.74|605.35|597.25|159
1688153100000|2023-06-30 19:25:00|633.9|625.8|632.55|624.45|633.9|625.8|631.59|623.49|516
1686313500000|2023-06-09 12:25:00|605.75|597.65|606.75|598.65|607.1|599|605.6|597.5|227
1688153400000|2023-06-30 19:30:00|632.56|624.46|630.35|622.25|632.63|624.53|629.85|621.75|692
1686313800000|2023-06-09 12:30:00|606.77|598.67|606.95|598.85|606.99|598.89|606.59|598.49|183
1688153700000|2023-06-30 19:35:00|630.34|622.24|632.08|623.98|633.19|625.09|630.31|622.21|463
1686314100000|2023-06-09 12:35:00|606.92|598.82|607.47|599.37|607.78|599.68|606.55|598.45|244
1688154000000|2023-06-30 19:40:00|632.11|624.01|633.41|625.31|633.41|625.31|631.51|623.41|375
1686314400000|2023-06-09 12:40:00|607.48|599.38|607.81|599.71|607.89|599.79|607.33|599.23|131
1688154300000|2023-06-30 19:45:00|633.11|625.01|635.77|627.67|635.77|627.67|632.62|624.52|488
1686314700000|2023-06-09 12:45:00|607.83|599.73|607.29|599.19|607.83|599.73|607.23|599.13|137
1688154600000|2023-06-30 19:50:00|635.74|627.64|634.15|626.05|636.28|628.18|633.77|625.67|584
1686315000000|2023-06-09 12:50:00|607.26|599.16|608.59|600.49|608.61|600.51|607.26|599.16|307
1688154900000|2023-06-30 19:55:00|634.17|626.07|635.37|627.27|636.36|628.26|633.72|625.62|555
1686315300000|2023-06-09 12:55:00|608.61|600.51|608.49|600.39|608.82|600.72|608.16|600.06|295
1688155200000|2023-06-30 20:00:00|635.32|627.22|636.56|628.46|636.59|628.49|634.75|626.65|547
1688155500000|2023-06-30 20:05:00|636.49|628.39|636.31|628.21|637.33|629.23|636.16|628.06|428
1686315600000|2023-06-09 13:00:00|608.52|600.42|610.62|602.52|611.2|603.1|608.52|600.42|459
1688155800000|2023-06-30 20:10:00|636.32|628.22|635.12|627.02|637.16|629.06|634.87|626.77|519
1686315900000|2023-06-09 13:05:00|610.6|602.5|610.37|602.27|612.27|604.17|610.09|601.99|449
1688156100000|2023-06-30 20:15:00|635.11|627.01|635.01|626.91|635.12|627.02|633.03|624.93|414
1686316200000|2023-06-09 13:10:00|610.32|602.22|610.69|602.59|612.39|604.29|610.27|602.17|429
1688156400000|2023-06-30 20:20:00|635.03|626.93|635.62|627.52|636.35|628.25|634.99|626.89|527
1686316500000|2023-06-09 13:15:00|610.67|602.57|611.38|603.28|611.97|603.87|610.66|602.56|479
1688156700000|2023-06-30 20:25:00|635.64|627.54|636.4|628.3|636.56|628.46|634.55|626.45|581
1686316800000|2023-06-09 13:20:00|611.39|603.29|611.59|603.49|612.29|604.19|611.37|603.27|436
1688157000000|2023-06-30 20:30:00|636.41|628.31|633.63|625.53|636.51|628.41|632.91|624.81|635
1686317100000|2023-06-09 13:25:00|611.62|603.52|609.99|601.89|611.96|603.86|609.81|601.71|456
1688157300000|2023-06-30 20:35:00|633.61|625.51|632.94|624.84|633.99|625.89|632.28|624.18|567
1686317400000|2023-06-09 13:30:00|610.03|601.93|609.65|601.55|610.77|602.67|609.49|601.39|591
1688157600000|2023-06-30 20:40:00|633.05|624.95|633.8|625.7|633.8|625.7|632.41|624.31|432
1686317700000|2023-06-09 13:35:00|609.73|601.63|609.45|601.35|610.16|602.06|609.45|601.35|364
1688157900000|2023-06-30 20:45:00|633.81|625.71|634.17|626.07|635.04|626.94|633.44|625.34|449
1686318000000|2023-06-09 13:40:00|609.44|601.34|608.77|600.67|609.75|601.65|608.73|600.63|283
1688158200000|2023-06-30 20:50:00|634.18|626.08|633.58|625.48|634.32|626.22|632.46|624.36|613
1686318300000|2023-06-09 13:45:00|608.76|600.66|608.67|600.57|609.67|601.57|608.36|600.26|344
1688158500000|2023-06-30 20:55:00|633.6|625.5|632.39|624.29|634.13|626.03|632.19|624.09|455
1686318600000|2023-06-09 13:50:00|608.64|600.54|609.43|601.33|609.5|601.4|608.18|600.08|326
1688194800000|2023-07-01 07:00:00|625.98|617.88|624.74|616.64|626.08|617.98|624.57|616.47|314
1686318900000|2023-06-09 13:55:00|609.45|601.35|608.17|600.07|609.49|601.39|608.08|599.98|220
1688195100000|2023-07-01 07:05:00|624.77|616.67|625.18|617.08|625.32|617.22|624.77|616.67|230
1686319200000|2023-06-09 14:00:00|608.18|600.08|608.96|600.86|609.04|600.94|608.06|599.96|258
1688195400000|2023-07-01 07:10:00|625.19|617.09|624.62|616.52|625.19|617.09|624.14|616.04|283
1686319500000|2023-06-09 14:05:00|608.94|600.84|607.02|598.92|608.94|600.84|606.67|598.57|361
1688195700000|2023-07-01 07:15:00|624.6|616.5|624.06|615.96|624.62|616.52|623.31|615.21|308
1686319800000|2023-06-09 14:10:00|607.03|598.93|607.83|599.73|608.23|600.13|606.83|598.73|322
1688196000000|2023-07-01 07:20:00|623.98|615.88|623.16|615.06|624.27|616.17|623.16|615.06|340
1686320100000|2023-06-09 14:15:00|607.84|599.74|609.27|601.17|609.27|601.17|607.76|599.66|282
1688196300000|2023-07-01 07:25:00|623.26|615.16|623.47|615.37|623.47|615.37|622.55|614.45|308
1686320400000|2023-06-09 14:20:00|609.25|601.15|609.57|601.47|609.98|601.88|609.25|601.15|265
1688196600000|2023-07-01 07:30:00|623.42|615.32|624.63|616.53|624.72|616.62|623.32|615.22|269
1686320700000|2023-06-09 14:25:00|609.65|601.55|608.72|600.62|609.65|601.55|608.72|600.62|212
1688196900000|2023-07-01 07:35:00|624.61|616.51|623.95|615.85|624.88|616.78|623.87|615.77|261
1686321000000|2023-06-09 14:30:00|608.75|600.65|608.85|600.75|609.55|601.45|608.7|600.6|195
1688197200000|2023-07-01 07:40:00|623.94|615.84|625.16|617.06|625.24|617.14|622.89|614.79|428
1686321300000|2023-06-09 14:35:00|608.82|600.72|606.75|598.65|608.9|600.8|606.75|598.65|573
1688197500000|2023-07-01 07:45:00|625.24|617.14|626.55|618.45|626.67|618.57|624.63|616.53|456
1686321600000|2023-06-09 14:40:00|606.76|598.66|606.02|597.92|606.81|598.71|605.28|597.18|418
1688197800000|2023-07-01 07:50:00|626.57|618.47|629|620.9|629|620.9|626.26|618.16|420
1686321900000|2023-06-09 14:45:00|606.01|597.91|605.17|597.07|606.03|597.93|604.9|596.8|251
1688198100000|2023-07-01 07:55:00|628.97|620.87|628.57|620.47|630.91|622.81|627.06|618.96|556
1686322200000|2023-06-09 14:50:00|605.12|597.02|605.75|597.65|605.97|597.87|605.12|597.02|286
1688198400000|2023-07-01 08:00:00|628.59|620.49|626.93|618.83|628.65|620.55|626.88|618.78|717
1686322500000|2023-06-09 14:55:00|605.77|597.67|605.89|597.79|606.45|598.35|605.48|597.38|323
1688198700000|2023-07-01 08:05:00|626.97|618.87|626.38|618.28|627.1|619|624.63|616.53|605
1686322800000|2023-06-09 15:00:00|605.94|597.84|605.15|597.05|606.38|598.28|605.07|596.97|160
1688199000000|2023-07-01 08:10:00|626.36|618.26|625.47|617.37|626.5|618.4|625.06|616.96|512
1686323100000|2023-06-09 15:05:00|605.13|597.03|605.98|597.88|606.08|597.98|604.83|596.73|265
1688199300000|2023-07-01 08:15:00|625.46|617.36|625.24|617.14|626.33|618.23|625.15|617.05|618
1686323400000|2023-06-09 15:10:00|605.84|597.74|606.34|598.24|606.51|598.41|605.71|597.61|97
1688199600000|2023-07-01 08:20:00|625.25|617.15|626.77|618.67|626.77|618.67|624.48|616.38|480
1686323700000|2023-06-09 15:15:00|606.32|598.22|607.82|599.72|607.9|599.8|605.85|597.75|320
1688199900000|2023-07-01 08:25:00|626.74|618.64|628.26|620.16|628.27|620.17|626.34|618.24|417
1686324000000|2023-06-09 15:20:00|607.85|599.75|607.28|599.18|607.85|599.75|606.57|598.47|353
1688200200000|2023-07-01 08:30:00|628.2|620.1|629.46|621.36|629.51|621.41|628.1|620|399
1686324300000|2023-06-09 15:25:00|607.26|599.16|606.15|598.05|607.26|599.16|605.99|597.89|200
1688200500000|2023-07-01 08:35:00|629.47|621.37|625.32|617.22|629.95|621.85|625.25|617.15|550
1686324600000|2023-06-09 15:30:00|606.16|598.06|605.89|597.79|606.44|598.34|605.83|597.73|285
1686324900000|2023-06-09 15:35:00|605.87|597.77|605.61|597.51|606.25|598.15|605.57|597.47|147
1686325200000|2023-06-09 15:40:00|605.73|597.63|606.26|598.16|606.45|598.35|605.38|597.28|188
1686325500000|2023-06-09 15:45:00|606.24|598.14|604.44|596.34|606.24|598.14|603.89|595.79|392
1686325800000|2023-06-09 15:50:00|604.41|596.31|603.22|595.12|604.49|596.39|602.69|594.59|505
1686326100000|2023-06-09 15:55:00|603.19|595.09|602.85|594.75|603.21|595.11|602.44|594.34|480
1686326400000|2023-06-09 16:00:00|602.9|594.8|603.51|595.41|603.61|595.51|602.31|594.21|510
1686326700000|2023-06-09 16:05:00|603.53|595.43|605.64|597.54|605.9|597.8|603.53|595.43|262
1686327000000|2023-06-09 16:10:00|605.66|597.56|605.95|597.85|605.97|597.87|605|596.9|246
1686327300000|2023-06-09 16:15:00|605.91|597.81|605.61|597.51|606.31|598.21|605.37|597.27|247
1686327600000|2023-06-09 16:20:00|605.64|597.54|605.79|597.69|606.24|598.14|605.46|597.36|204
1686327900000|2023-06-09 16:25:00|605.76|597.66|604.72|596.62|605.79|597.69|604.39|596.29|254
1686328200000|2023-06-09 16:30:00|604.73|596.63|605.37|597.27|606.09|597.99|604.65|596.55|199
1686328500000|2023-06-09 16:35:00|605.39|597.29|604.3|596.2|605.46|597.36|604.04|595.94|246
1686328800000|2023-06-09 16:40:00|604.29|596.19|604.5|596.4|604.52|596.42|604.14|596.04|177
1686329100000|2023-06-09 16:45:00|604.49|596.39|604.41|596.31|604.58|596.48|604.23|596.13|193
1686329400000|2023-06-09 16:50:00|604.42|596.32|604.37|596.27|604.57|596.47|604.25|596.15|86
1686329700000|2023-06-09 16:55:00|604.36|596.26|604.07|595.97|604.44|596.34|603.4|595.3|248
1686330000000|2023-06-09 17:00:00|604.08|595.98|603.25|595.15|604.08|595.98|603.2|595.1|170
1686330300000|2023-06-09 17:05:00|603.3|595.2|601.53|593.43|603.3|595.2|601.2|593.1|333
1686330600000|2023-06-09 17:10:00|601.56|593.46|601.21|593.11|601.76|593.66|600.36|592.26|275
1686330900000|2023-06-09 17:15:00|601.24|593.14|602.36|594.26|602.66|594.56|601.14|593.04|395
1686331200000|2023-06-09 17:20:00|602.37|594.27|602.53|594.43|602.61|594.51|602.13|594.03|155
1686331500000|2023-06-09 17:25:00|602.55|594.45|601.67|593.57|602.55|594.45|601.55|593.45|167
1686331800000|2023-06-09 17:30:00|601.63|593.53|602.43|594.33|602.78|594.68|601.16|593.06|179
1686332100000|2023-06-09 17:35:00|602.42|594.32|602.45|594.35|602.8|594.7|602.28|594.18|161
1686332400000|2023-06-09 17:40:00|602.37|594.27|602.7|594.6|602.81|594.71|602.24|594.14|97
1686332700000|2023-06-09 17:45:00|602.81|594.71|602.46|594.36|602.84|594.74|602.43|594.33|80
1686333000000|2023-06-09 17:50:00|602.41|594.31|602.87|594.77|602.9|594.8|602.33|594.23|90
1686333300000|2023-06-09 17:55:00|602.88|594.78|603.22|595.12|603.24|595.14|602.6|594.5|138
1686333600000|2023-06-09 18:00:00|603.23|595.13|602.55|594.45|603.27|595.17|602.17|594.07|165
1686333900000|2023-06-09 18:05:00|602.5|594.4|603.59|595.49|603.7|595.6|602.42|594.32|142
1686334200000|2023-06-09 18:10:00|603.54|595.44|602.65|594.55|603.8|595.7|602.37|594.27|141
1686334500000|2023-06-09 18:15:00|602.63|594.53|601.94|593.84|602.7|594.6|601.94|593.84|239
1686334800000|2023-06-09 18:20:00|601.95|593.85|602.55|594.45|602.97|594.87|601.29|593.19|360
1686335100000|2023-06-09 18:25:00|603.02|594.92|602.57|594.47|603.39|595.29|602.12|594.02|277
1686335400000|2023-06-09 18:30:00|602.55|594.45|602.15|594.05|602.63|594.53|601.78|593.68|275
1686335700000|2023-06-09 18:35:00|602.24|594.14|602.17|594.07|602.69|594.59|601.93|593.83|260
1686336000000|2023-06-09 18:40:00|602.14|594.04|602.4|594.3|602.49|594.39|601.41|593.31|361
1686336300000|2023-06-09 18:45:00|602.39|594.29|601.31|593.21|602.39|594.29|601.13|593.03|217
1686336600000|2023-06-09 18:50:00|601.32|593.22|601.64|593.54|601.67|593.57|600.81|592.71|334
1686336900000|2023-06-09 18:55:00|601.61|593.51|601.48|593.38|602.05|593.95|601.3|593.2|210
1686337200000|2023-06-09 19:00:00|601.43|593.33|602.31|594.21|602.7|594.6|601.24|593.14|251
1686337500000|2023-06-09 19:05:00|602.29|594.19|600.89|592.79|602.41|594.31|600.82|592.72|385
1686337800000|2023-06-09 19:10:00|600.9|592.8|600.5|592.4|601.29|593.19|599.95|591.85|548
1686338100000|2023-06-09 19:15:00|600.58|592.48|600.31|592.21|600.66|592.56|599.85|591.75|385
1686338400000|2023-06-09 19:20:00|600.26|592.16|599.28|591.18|600.3|592.2|599.16|591.06|181
1686338700000|2023-06-09 19:25:00|599.29|591.19|598.61|590.51|599.29|591.19|598.34|590.24|422
1686339000000|2023-06-09 19:30:00|598.6|590.5|599.64|591.54|599.65|591.55|598.17|590.07|279
1686339300000|2023-06-09 19:35:00|599.63|591.53|599.56|591.46|599.83|591.73|599.16|591.06|226
1686339600000|2023-06-09 19:40:00|599.58|591.48|600.21|592.11|600.42|592.32|599.48|591.38|236
1686339900000|2023-06-09 19:45:00|600.22|592.12|598.6|590.5|600.29|592.19|597.94|589.84|406
1686340200000|2023-06-09 19:50:00|598.59|590.49|599.53|591.43|599.6|591.5|598.44|590.34|332
1686340500000|2023-06-09 19:55:00|599.52|591.42|597.36|589.26|599.72|591.62|597.26|589.16|319
1686340800000|2023-06-09 20:00:00|597.34|589.24|598.19|590.09|598.2|590.1|596.87|588.77|432
1686341100000|2023-06-09 20:05:00|598.36|590.26|596.78|588.68|598.76|590.66|596.7|588.6|336
1686341400000|2023-06-09 20:10:00|596.76|588.66|598.21|590.11|598.37|590.27|596.67|588.57|310
1686341700000|2023-06-09 20:15:00|598.26|590.16|598.55|590.45|598.55|590.45|598.02|589.92|176
1686342000000|2023-06-09 20:20:00|598.57|590.47|599.4|591.3|599.79|591.69|598.57|590.47|148
1686342300000|2023-06-09 20:25:00|599.42|591.32|600.19|592.09|600.19|592.09|599.39|591.29|155
1686342600000|2023-06-09 20:30:00|600.21|592.11|600.04|591.94|600.23|592.13|599.52|591.42|186
1686342900000|2023-06-09 20:35:00|599.97|591.87|600.11|592.01|600.12|592.02|599.6|591.5|85
1686343200000|2023-06-09 20:40:00|600.09|591.99|599.62|591.52|600.13|592.03|599.14|591.04|179
1686343500000|2023-06-09 20:45:00|599.68|591.58|599.52|591.42|599.96|591.86|599.24|591.14|219
1686343800000|2023-06-09 20:50:00|599.48|591.38|600.31|592.21|600.31|592.21|599.46|591.36|161
1686344100000|2023-06-09 20:55:00|600.29|592.19|600.26|592.16|600.43|592.33|600.09|591.99|173
1686378900000|2023-06-10 06:35:00|599.75|591.65|599.75|591.65|599.75|591.65|599.75|591.65|1
1686380400000|2023-06-10 07:00:00|507.83|499.73|512.21|504.11|515.26|507.16|507.42|499.32|493
1686380700000|2023-06-10 07:05:00|512.22|504.12|511.47|503.37|515.24|507.14|508.5|500.44|579
1686381000000|2023-06-10 07:10:00|510.37|502.27|517.16|509.06|518.98|510.88|510.33|502.23|520
1686381300000|2023-06-10 07:15:00|517.15|509.05|518.17|511.65|519.85|512.05|515.95|507.85|423
1686381600000|2023-06-10 07:20:00|518.18|511.68|519.68|511.58|527.21|519.37|517.93|511.16|619
1686381900000|2023-06-10 07:25:00|519.67|511.57|517.74|509.64|520.33|513.57|515.76|508.22|461
1686382200000|2023-06-10 07:30:00|517.73|509.63|516.81|508.71|518.48|510.38|514.57|507.36|429
1686382500000|2023-06-10 07:35:00|516.79|508.69|517.2|509.1|519.68|512.71|515.39|507.29|366
1686382800000|2023-06-10 07:40:00|517.21|509.11|520.62|512.52|523.34|516.18|513.08|504.98|355
1686383100000|2023-06-10 07:45:00|520.61|512.51|519.57|511.47|521.26|514.25|518.26|510.78|394
1686383400000|2023-06-10 07:50:00|519.59|511.49|521.42|513.32|526.57|519.62|514.05|505.95|390
1686383700000|2023-06-10 07:55:00|521.43|513.33|520.99|512.89|522.33|514.23|514.45|506.35|445
1686384000000|2023-06-10 08:00:00|521|512.9|515.76|507.66|521.89|514.49|514.86|507.32|758
1686384300000|2023-06-10 08:05:00|515.83|507.73|515.61|507.51|515.99|507.89|514.06|505.96|468
1686384600000|2023-06-10 08:10:00|515.65|507.55|518.38|510.28|518.57|510.47|515.39|507.29|411
1686384900000|2023-06-10 08:15:00|518.41|510.31|519.45|511.35|519.47|511.37|515.89|507.79|356
1686385200000|2023-06-10 08:20:00|518.5|510.4|516.98|508.88|518.78|510.68|516.02|507.92|457
1686385500000|2023-06-10 08:25:00|516.97|508.87|520.97|512.87|521.03|513.41|516.97|508.87|425
1686385800000|2023-06-10 08:30:00|520.99|512.89|520.81|512.71|521.92|513.82|519.33|511.23|395
1686386100000|2023-06-10 08:35:00|520.82|512.72|521.63|513.53|521.97|513.87|520.64|512.54|384
1686386400000|2023-06-10 08:40:00|521.93|513.83|523.05|514.95|523.97|515.87|521.59|513.49|469
1686386700000|2023-06-10 08:45:00|523.06|514.96|518.78|510.68|523.06|514.96|517.46|509.36|547
1686387000000|2023-06-10 08:50:00|518.77|510.67|519.34|511.24|519.61|511.51|518.12|510.02|453
1686387300000|2023-06-10 08:55:00|519.31|511.21|519.76|511.66|519.76|511.66|518.92|510.82|320
1686387600000|2023-06-10 09:00:00|519.75|511.65|518.29|510.19|519.75|511.65|518.16|510.06|348
1686387900000|2023-06-10 09:05:00|518.3|510.2|517.35|509.25|518.31|510.21|517.25|509.15|350
1686388200000|2023-06-10 09:10:00|517.34|509.24|517.23|509.13|517.63|509.53|516.54|508.44|373
1686388500000|2023-06-10 09:15:00|517.21|509.11|514.81|506.71|517.21|509.11|514.62|506.52|353
1686388800000|2023-06-10 09:20:00|514.83|506.73|514.28|506.18|514.94|506.84|514.23|506.13|338
1686389100000|2023-06-10 09:25:00|514.31|506.21|513.51|505.41|514.78|506.68|512.96|504.86|424
1686389400000|2023-06-10 09:30:00|513.52|505.42|513.67|505.57|513.85|505.75|512.74|504.64|410
1686389700000|2023-06-10 09:35:00|513.84|505.74|513.88|505.78|514.12|506.02|512.91|504.81|264
1686390000000|2023-06-10 09:40:00|513.87|505.77|513.34|505.24|514.13|506.03|512.97|504.87|240
1686390300000|2023-06-10 09:45:00|513.33|505.23|514.54|506.44|515.09|506.99|512.35|504.25|349
1686390600000|2023-06-10 09:50:00|514.53|506.43|512.56|504.46|514.53|506.43|511.69|503.59|336
1686390900000|2023-06-10 09:55:00|512.55|504.45|512.69|504.59|512.9|504.8|511.84|503.74|313
1686391200000|2023-06-10 10:00:00|512.7|504.6|511.82|503.72|512.77|504.67|510.49|502.39|308
1686391500000|2023-06-10 10:05:00|511.83|503.73|510.88|502.78|512.07|503.97|510.68|502.58|193
1686391800000|2023-06-10 10:10:00|510.84|502.74|509.72|501.62|510.92|502.82|509.55|501.45|341
1686392100000|2023-06-10 10:15:00|509.84|501.74|510.4|502.3|511.76|503.66|509.38|501.28|383
1686392400000|2023-06-10 10:20:00|510.49|502.39|509.03|500.93|510.81|502.71|507.81|499.71|384
1686392700000|2023-06-10 10:25:00|509.02|500.92|509.65|501.55|509.65|501.55|508.22|500.12|292
1686393000000|2023-06-10 10:30:00|509.68|501.58|508.97|500.87|509.71|501.61|507.94|499.84|350
1686393300000|2023-06-10 10:35:00|508.98|500.88|509.74|501.64|510.54|502.44|508.68|500.58|302
1686393600000|2023-06-10 10:40:00|509.75|501.65|506.95|498.85|509.97|501.87|506.95|498.85|622
1686393900000|2023-06-10 10:45:00|506.94|498.84|505.57|497.47|507.82|499.72|505.56|497.46|482
1686394200000|2023-06-10 10:50:00|505.59|497.49|506.37|498.27|506.63|498.53|503.1|495|549
1686394500000|2023-06-10 10:55:00|506.38|498.28|507.62|499.52|507.75|499.65|506.14|498.04|576
1686394800000|2023-06-10 11:00:00|507.63|499.53|507.24|499.14|508.18|500.08|506.91|498.81|432
1686395100000|2023-06-10 11:05:00|507.23|499.13|507.96|499.86|507.96|499.86|506.27|498.17|361
1686395400000|2023-06-10 11:10:00|507.94|499.84|507.33|499.23|508.17|500.07|506.9|498.8|321
1686395700000|2023-06-10 11:15:00|507.32|499.22|506.71|498.61|507.37|499.27|506.18|498.08|303
1686396000000|2023-06-10 11:20:00|506.72|498.62|506.49|498.39|507|498.9|505.51|497.41|221
1686396300000|2023-06-10 11:25:00|506.47|498.37|508.25|500.15|508.53|500.43|506.42|498.32|296
1686396600000|2023-06-10 11:30:00|507.83|499.73|504.98|496.88|507.86|499.76|504.98|496.88|290
1686396900000|2023-06-10 11:35:00|505|496.9|508.61|500.51|508.62|500.52|504.93|496.83|432
1686397200000|2023-06-10 11:40:00|508.62|500.52|510.68|502.58|511.01|502.91|508.26|500.16|475
1686397500000|2023-06-10 11:45:00|510.69|502.59|511.06|502.96|511.5|503.4|509.02|500.92|352
1686397800000|2023-06-10 11:50:00|510.67|502.57|512.98|504.88|513.01|504.91|510.65|502.55|430
1686398100000|2023-06-10 11:55:00|512.57|504.47|514.29|506.19|514.29|506.19|512.43|504.33|219
1686398400000|2023-06-10 12:00:00|514.28|506.18|515.25|507.15|516.5|508.95|511.82|505.15|414
1686398700000|2023-06-10 12:05:00|515.24|507.14|515.25|507.15|516.52|508.42|514.54|506.44|264
1686399000000|2023-06-10 12:10:00|515.26|507.16|515.91|507.81|516.3|508.2|514.77|506.67|222
1686399300000|2023-06-10 12:15:00|515.9|507.8|513.25|505.15|516.46|508.36|512|505.08|346
1686399600000|2023-06-10 12:20:00|513.27|505.17|512.02|503.92|513.82|505.72|511.62|503.52|371
1686399900000|2023-06-10 12:25:00|512.01|503.91|510.5|502.4|513.13|505.03|508.71|500.61|231
1686400200000|2023-06-10 12:30:00|510.48|502.38|511.94|503.84|512.94|504.84|509.58|501.48|247
1686400500000|2023-06-10 12:35:00|512.09|503.99|508.65|500.55|512.76|504.66|505.46|497.36|415
1686400800000|2023-06-10 12:40:00|508.64|500.54|510.58|502.48|510.58|502.48|508.35|500.25|330
1686401100000|2023-06-10 12:45:00|510.55|502.45|511.23|503.13|512.3|505.14|509.11|501.78|310
1686401400000|2023-06-10 12:50:00|511.24|503.14|510.44|502.34|511.37|503.27|510.14|502.04|309
1686401700000|2023-06-10 12:55:00|510.43|502.33|510.63|502.53|512.59|504.49|508.48|500.38|383
1686402000000|2023-06-10 13:00:00|510.65|502.55|508.78|500.68|512.09|504.9|504.78|496.68|459
1686402300000|2023-06-10 13:05:00|508.73|500.63|507.77|499.67|510.54|502.44|507.15|499.05|425
1686402600000|2023-06-10 13:10:00|508.26|500.16|506.81|498.71|508.61|500.51|503.88|496.4|595
1686402900000|2023-06-10 13:15:00|506.78|498.68|509.79|501.69|510.71|502.61|506.72|498.62|408
1686403200000|2023-06-10 13:20:00|509.78|501.68|508.23|500.13|509.78|501.68|506.25|498.15|430
1686403500000|2023-06-10 13:25:00|508.22|500.12|509.7|501.6|510.35|502.25|505.67|499.24|458
1686403800000|2023-06-10 13:30:00|509.69|501.59|509.94|501.84|510.67|502.7|506.9|498.8|426
1686404100000|2023-06-10 13:35:00|509.93|501.83|509.06|500.96|510.34|502.24|506.24|499.17|330
1686404400000|2023-06-10 13:40:00|509.07|500.97|508.14|500.04|509.94|501.84|505.57|499.13|342
1686404700000|2023-06-10 13:45:00|508.13|500.03|509.28|501.18|509.34|502.19|505.89|499.19|281
1686405000000|2023-06-10 13:50:00|509.36|501.26|507.8|499.7|509.58|501.79|504.24|496.14|274
1686405300000|2023-06-10 13:55:00|507.81|499.71|510.28|502.18|511.48|503.44|506.57|499.14|278
1686405600000|2023-06-10 14:00:00|510.27|502.17|508.87|503.47|511.78|503.68|508.63|500.71|371
1686405900000|2023-06-10 14:05:00|508.86|503.45|506.5|498.4|509.42|503.45|505.85|498.22|463
1686406200000|2023-06-10 14:10:00|506.52|498.42|506.17|498.07|508.49|500.39|506.12|498.02|394
1686406500000|2023-06-10 14:15:00|506.18|498.08|506.7|498.6|507.72|499.62|505.05|496.95|413
1686406800000|2023-06-10 14:20:00|506.69|498.59|508.45|500.35|509.05|502.01|503.62|495.52|400
1686407100000|2023-06-10 14:25:00|508.47|500.37|510.47|502.37|510.65|502.55|507.96|499.86|342
1686407400000|2023-06-10 14:30:00|510.46|502.36|509.1|501|510.57|502.47|508.43|500.33|347
1686407700000|2023-06-10 14:35:00|509.09|500.99|508.25|500.15|510.52|502.42|507.84|499.74|296
1686408000000|2023-06-10 14:40:00|508.54|500.44|505.38|497.28|508.93|500.94|505.16|497.06|301
1686408300000|2023-06-10 14:45:00|505.36|497.26|505.31|497.21|505.54|497.44|504.46|496.36|264
1686408600000|2023-06-10 14:50:00|505.37|497.27|505.71|497.61|505.89|497.79|504.75|496.65|218
1686408900000|2023-06-10 14:55:00|505.73|497.63|507.53|499.43|507.7|499.6|505.38|497.28|250
1686409200000|2023-06-10 15:00:00|507.48|499.38|507.61|499.51|508.43|500.33|505.78|497.68|254
1686409500000|2023-06-10 15:05:00|507.63|499.53|512.68|504.58|512.9|504.8|506.26|498.16|305
1686409800000|2023-06-10 15:10:00|512.67|504.57|512.39|504.29|514.57|506.47|512.14|504.04|262
1686410100000|2023-06-10 15:15:00|512.43|504.33|511.08|502.98|514.62|506.52|508.69|500.59|326
1686410400000|2023-06-10 15:20:00|511.41|503.31|512.56|504.46|512.63|504.53|510.37|502.27|259
1686410700000|2023-06-10 15:25:00|512.57|504.47|512.96|504.86|514.37|506.27|509.91|501.81|197
1686411000000|2023-06-10 15:30:00|513.08|504.98|511.81|503.71|513.11|505.01|510.53|502.43|334
1686411300000|2023-06-10 15:35:00|511.8|503.7|514.76|506.66|516.36|509.22|511.01|502.91|407
1686411600000|2023-06-10 15:40:00|514.19|506.09|511.09|507.07|514.27|507.07|507.89|499.79|255
1686411900000|2023-06-10 15:45:00|513.16|505.06|512.24|504.14|513.16|505.07|509.26|502.6|288
1686412200000|2023-06-10 15:50:00|511.7|503.6|507.95|499.85|512.11|505.55|507.45|499.85|405
1686412500000|2023-06-10 15:55:00|507.96|499.86|508.72|500.62|509.48|501.38|507.58|499.48|295
1686412800000|2023-06-10 16:00:00|508.69|500.59|509.61|501.51|511.28|503.73|507.98|500.1|362
1686413100000|2023-06-10 16:05:00|509.6|501.5|508.52|500.42|510.1|502|508.5|500.4|499
1686413400000|2023-06-10 16:10:00|508.53|500.43|508.11|500.01|510.2|502.68|505.16|497.74|410
1686413700000|2023-06-10 16:15:00|508.1|500|509.24|501.14|509.88|502.52|504.61|498.59|343
1686414000000|2023-06-10 16:20:00|509.26|501.16|510.64|502.54|510.68|504.22|508.21|501.02|287
1686414300000|2023-06-10 16:25:00|510.63|502.53|508.14|500.04|510.64|502.54|508.02|499.92|243
1686414600000|2023-06-10 16:30:00|508.13|500.03|507.7|499.6|510.15|502.05|506.26|498.16|346
1686414900000|2023-06-10 16:35:00|507.71|499.61|503.71|495.61|508.52|500.42|503.46|495.36|318
1686415200000|2023-06-10 16:40:00|503.72|495.62|504.18|496.08|504.38|496.28|503.46|495.36|230
1686415500000|2023-06-10 16:45:00|504.19|496.09|508.64|500.54|508.78|502.18|503.73|495.63|327
1686415800000|2023-06-10 16:50:00|507.37|499.27|507.57|499.47|508.89|500.79|504.72|498.87|335
1686416100000|2023-06-10 16:55:00|506.52|502.48|507.73|499.63|509.36|502.62|506.52|499.51|352
1686416400000|2023-06-10 17:00:00|507.72|499.62|503.34|495.24|509.63|501.53|499.18|491.08|596
1686416700000|2023-06-10 17:05:00|503.31|495.21|508.89|500.79|510.15|502.05|503.07|494.97|701
1686417000000|2023-06-10 17:10:00|508.88|500.78|509.91|501.81|511.02|502.92|508.33|500.23|640
1686417300000|2023-06-10 17:15:00|510.08|501.98|511.64|503.54|513.05|504.95|508.34|500.24|702
1686417600000|2023-06-10 17:20:00|511.63|503.53|514.58|506.48|514.62|506.52|511|502.9|775
1686417900000|2023-06-10 17:25:00|514.57|506.47|514.6|506.5|514.76|506.66|512.53|504.43|646
1686418200000|2023-06-10 17:30:00|514.61|506.51|517.43|509.33|517.44|509.34|514.46|506.36|778
1686418500000|2023-06-10 17:35:00|517.44|509.34|517.52|509.42|517.55|509.45|516.22|508.12|748
1686418800000|2023-06-10 17:40:00|517.53|509.43|521.5|513.4|521.71|513.61|517.53|509.43|784
1686419100000|2023-06-10 17:45:00|521.48|513.38|515.66|507.56|521.79|513.69|515.66|507.56|843
1686419400000|2023-06-10 17:50:00|515.71|507.61|515.58|507.48|517.14|509.04|514.04|505.94|770
1686419700000|2023-06-10 17:55:00|515.57|507.47|517.7|509.6|517.93|509.83|515.34|507.24|651
1686420000000|2023-06-10 18:00:00|517.69|509.59|515.59|507.49|518.28|510.18|515.34|507.24|525
1686420300000|2023-06-10 18:05:00|515.48|507.38|515.05|506.95|516.12|508.02|514.71|506.61|539
1686420600000|2023-06-10 18:10:00|515.04|506.94|514.93|506.83|515.5|507.4|513.66|505.56|463
1686420900000|2023-06-10 18:15:00|514.92|506.82|515.2|507.1|515.85|507.75|514.32|506.22|573
1686421200000|2023-06-10 18:20:00|515.17|507.07|511.06|502.96|516.97|508.87|509.37|501.27|688
1686421500000|2023-06-10 18:25:00|510.97|502.87|511.96|503.86|512.55|504.45|508.4|500.3|814
1686421800000|2023-06-10 18:30:00|511.95|503.85|515.52|507.42|515.59|507.49|511.55|503.45|700
1686422100000|2023-06-10 18:35:00|515.51|507.41|514.11|506.01|517.06|508.96|513.75|505.65|552
1686422400000|2023-06-10 18:40:00|514.2|506.1|514.13|506.03|514.36|506.26|512.98|504.88|562
1686422700000|2023-06-10 18:45:00|514.11|506.01|512.87|504.77|514.96|506.86|512.81|504.71|559
1686423000000|2023-06-10 18:50:00|512.89|504.79|512.2|504.1|512.89|504.79|512.2|504.1|503
1686423300000|2023-06-10 18:55:00|512.19|504.09|510.64|502.54|512.57|504.47|510.46|502.36|568
1686423600000|2023-06-10 19:00:00|510.66|502.56|511.69|503.59|511.81|503.71|510.55|502.45|558
1686423900000|2023-06-10 19:05:00|511.71|503.61|509.5|501.4|512.34|504.24|509.37|501.27|394
1686424200000|2023-06-10 19:10:00|509.52|501.42|509.82|501.72|510.12|502.02|509.22|501.12|321
1686424500000|2023-06-10 19:15:00|509.83|501.73|511.48|503.38|511.53|503.43|509.8|501.7|372
1686424800000|2023-06-10 19:20:00|511.52|503.42|511.93|503.83|512.03|503.93|511.06|502.96|297
1686425100000|2023-06-10 19:25:00|511.94|503.84|512.5|504.4|512.95|504.85|511.9|503.8|332
1686425400000|2023-06-10 19:30:00|512.53|504.43|513.33|505.23|513.38|505.28|512.41|504.31|315
1686425700000|2023-06-10 19:35:00|513.34|505.24|513.96|505.86|514.08|505.98|513.27|505.17|311
1686426000000|2023-06-10 19:40:00|513.94|505.84|515.3|507.2|515.41|507.31|513.91|505.81|294
1686426300000|2023-06-10 19:45:00|515.31|507.21|517.37|509.27|517.55|509.45|515.11|507.01|215
1686426600000|2023-06-10 19:50:00|517.49|509.39|520.82|512.72|521.22|513.12|517.36|509.26|367
1686426900000|2023-06-10 19:55:00|520.81|512.71|520.71|512.61|521.72|513.62|520.17|512.07|386
1686427200000|2023-06-10 20:00:00|520.72|512.62|519.69|511.59|520.73|512.63|519.69|511.59|348
1686427500000|2023-06-10 20:05:00|519.7|511.6|521.15|513.05|521.19|513.09|518.72|510.62|468
1686427800000|2023-06-10 20:10:00|521.17|513.07|522.29|514.19|522.45|514.35|521.03|512.93|461
1686428100000|2023-06-10 20:15:00|522.25|514.15|521.36|513.26|522.3|514.2|519.88|511.78|350
1686428400000|2023-06-10 20:20:00|521.38|513.28|521.88|513.78|522.09|513.99|521.36|513.26|209
1686428700000|2023-06-10 20:25:00|521.87|513.77|521.92|513.82|522.03|513.93|521.59|513.49|182
1686429000000|2023-06-10 20:30:00|521.91|513.81|524.01|515.91|524.75|516.65|521.23|513.13|517
1686429300000|2023-06-10 20:35:00|523.97|515.87|525.24|517.14|525.26|517.16|523.6|515.5|366
1686429600000|2023-06-10 20:40:00|525.23|517.13|526.16|518.06|526.17|518.07|525.14|517.04|207
1686429900000|2023-06-10 20:45:00|526.18|518.08|527.25|519.15|527.25|519.15|526.15|518.05|218
1686430200000|2023-06-10 20:50:00|527.23|519.13|525.48|517.38|527.38|519.28|524.54|516.44|432
1686430500000|2023-06-10 20:55:00|525.5|517.4|524.58|516.48|525.5|517.4|524.55|516.45|206
1686430800000|2023-06-10 21:00:00|524.59|516.49|525.02|516.92|525.02|516.92|524.38|516.28|265
1686431100000|2023-06-10 21:05:00|525|516.9|525.66|517.56|525.88|517.78|524.99|516.89|278
1686431400000|2023-06-10 21:10:00|525.68|517.58|526.12|518.02|526.13|518.03|525.18|517.08|196
1686431700000|2023-06-10 21:15:00|526.09|517.99|526.84|518.74|527.07|518.97|526.09|517.99|170
1686432000000|2023-06-10 21:20:00|526.85|518.75|528.39|520.29|528.43|520.33|526.84|518.74|209
1686432300000|2023-06-10 21:25:00|528.37|520.27|529.22|521.12|529.23|521.13|528.37|520.27|180
1686432600000|2023-06-10 21:30:00|529.23|521.13|529.26|521.16|529.58|521.48|529.19|521.09|152
1686432900000|2023-06-10 21:35:00|529.27|521.17|529.65|521.55|529.91|521.81|529.21|521.11|134
1686433200000|2023-06-10 21:40:00|529.62|521.52|529.29|521.19|530.04|521.94|529.28|521.18|201
1686433500000|2023-06-10 21:45:00|529.3|521.2|529.29|521.19|529.46|521.36|529.22|521.12|116
1686433800000|2023-06-10 21:50:00|529.28|521.18|529.12|521.02|529.29|521.19|528.44|520.34|135
1686434100000|2023-06-10 21:55:00|529.21|521.11|529.37|521.27|529.41|521.31|529.16|521.06|69
1686434400000|2023-06-10 22:00:00|529.35|521.25|530.17|522.07|530.17|522.07|528.31|520.21|260
1686434700000|2023-06-10 22:05:00|530.19|522.09|530.8|522.7|531.49|523.39|530.18|522.08|264
1686435000000|2023-06-10 22:10:00|530.77|522.67|531.84|523.74|531.94|523.84|530.68|522.58|287
1686435300000|2023-06-10 22:15:00|531.83|523.73|531.6|523.5|533.48|525.38|531.53|523.43|301
1686435600000|2023-06-10 22:20:00|531.67|523.57|529.77|521.67|531.69|523.59|528.61|520.51|387
1686435900000|2023-06-10 22:25:00|529.66|521.56|529.65|521.55|529.67|521.57|528.7|520.6|303
1686436200000|2023-06-10 22:30:00|529.73|521.63|531.19|523.09|531.57|523.47|529.73|521.63|272
1686436500000|2023-06-10 22:35:00|531.18|523.08|530.93|522.83|532.36|524.26|530.88|522.78|252
1686436800000|2023-06-10 22:40:00|530.95|522.85|532.57|524.47|532.93|524.83|530.95|522.85|270
1686437100000|2023-06-10 22:45:00|532.56|524.46|531.81|523.71|532.56|524.46|531.43|523.33|279
1686437400000|2023-06-10 22:50:00|531.83|523.73|532.31|524.21|532.87|524.77|531.83|523.73|186
1686437700000|2023-06-10 22:55:00|532.3|524.2|532.3|524.2|532.31|524.21|531.71|523.61|108
1686438000000|2023-06-10 23:00:00|532.29|524.19|532.25|524.15|532.51|524.41|531.47|523.37|343
1686438300000|2023-06-10 23:05:00|532.14|524.04|531.8|523.7|532.22|524.12|531.46|523.36|227
1686438600000|2023-06-10 23:10:00|531.79|523.69|532.32|524.22|532.41|524.31|531.58|523.48|187
1686438900000|2023-06-10 23:15:00|532.29|524.19|532.59|524.49|532.64|524.54|531.82|523.72|180
1686439200000|2023-06-10 23:20:00|532.6|524.5|531.39|523.29|532.61|524.51|531.31|523.21|122
1686439500000|2023-06-10 23:25:00|531.38|523.28|530.41|522.31|531.38|523.28|530.36|522.26|225
1686439800000|2023-06-10 23:30:00|530.4|522.3|531.05|522.95|531.38|523.28|530.34|522.24|203
1686440100000|2023-06-10 23:35:00|530.98|522.88|529.77|521.67|532|523.9|529.66|521.56|182
1686440400000|2023-06-10 23:40:00|529.6|521.5|530.41|522.31|530.6|522.5|529.6|521.5|195
1686440700000|2023-06-10 23:45:00|530.43|522.33|529.4|521.3|530.55|522.45|529.3|521.2|200
1686441000000|2023-06-10 23:50:00|529.42|521.32|528.47|520.37|529.7|521.6|528.38|520.28|177
1686441300000|2023-06-10 23:55:00|528.46|520.36|528.42|520.32|528.58|520.48|527.88|519.78|143
1686441600000|2023-06-11 00:00:00|528.38|520.28|526.8|518.7|528.5|520.4|526.48|518.38|593
1686441900000|2023-06-11 00:05:00|526.83|518.73|527.02|518.92|527.37|519.27|526.58|518.48|405
1686442200000|2023-06-11 00:10:00|527.01|518.91|526.83|518.73|527.18|519.08|526.31|518.21|436
1686442500000|2023-06-11 00:15:00|526.81|518.71|526.95|518.85|527.46|519.36|526.39|518.29|382
1686442800000|2023-06-11 00:20:00|526.94|518.84|527.61|519.51|527.63|519.53|526.94|518.84|151
1686443100000|2023-06-11 00:25:00|527.64|519.54|528.54|520.44|528.58|520.48|527.64|519.54|229
1686443400000|2023-06-11 00:30:00|528.4|520.3|527.69|519.59|528.62|520.52|527.44|519.34|252
1686443700000|2023-06-11 00:35:00|527.7|519.6|527.72|519.62|527.99|519.89|527.66|519.56|202
1686444000000|2023-06-11 00:40:00|527.71|519.61|525.32|517.22|527.71|519.61|525.2|517.1|343
1686444300000|2023-06-11 00:45:00|525.35|517.25|525.6|517.5|525.61|517.51|525.26|517.16|193
1686444600000|2023-06-11 00:50:00|525.38|517.28|525.45|517.35|525.67|517.57|525.32|517.22|166
1686444900000|2023-06-11 00:55:00|525.48|517.38|524.5|516.4|525.48|517.38|524.42|516.32|200
1686445200000|2023-06-11 01:00:00|524.51|516.41|525.7|517.6|525.7|517.6|524.51|516.41|189
1686445500000|2023-06-11 01:05:00|525.67|517.57|524.93|516.83|525.67|517.57|524.48|516.38|218
1686445800000|2023-06-11 01:10:00|524.87|516.77|524.61|516.51|525.38|517.28|524.61|516.51|92
1686446100000|2023-06-11 01:15:00|524.6|516.5|523.55|515.45|524.91|516.81|523.14|515.04|304
1686446400000|2023-06-11 01:20:00|523.56|515.46|523.58|515.48|523.6|515.5|522.88|514.78|262
1686446700000|2023-06-11 01:25:00|523.56|515.46|523.62|515.52|524.23|516.13|523.4|515.3|195
1686447000000|2023-06-11 01:30:00|523.71|515.61|525.55|517.45|525.56|517.46|523.56|515.46|209
1686447300000|2023-06-11 01:35:00|525.54|517.44|525.97|517.87|526.3|518.2|525.32|517.22|316
1686447600000|2023-06-11 01:40:00|525.83|517.73|525.65|517.55|525.85|517.75|525.35|517.25|197
1686447900000|2023-06-11 01:45:00|525.61|517.51|525.3|517.2|525.71|517.61|525.22|517.12|178
1686448200000|2023-06-11 01:50:00|525.29|517.19|524.75|516.65|525.56|517.46|524.75|516.65|186
1686448500000|2023-06-11 01:55:00|524.65|516.55|525.24|517.14|525.4|517.3|524.65|516.55|285
1686448800000|2023-06-11 02:00:00|525.22|517.12|523.76|515.66|525.44|517.34|523.76|515.66|206
1686449100000|2023-06-11 02:05:00|523.8|515.7|522.57|514.47|523.84|515.74|522.04|513.94|311
1686449400000|2023-06-11 02:10:00|522.54|514.44|523.27|515.17|523.46|515.36|522.43|514.33|277
1686449700000|2023-06-11 02:15:00|523.28|515.18|523.7|515.6|523.77|515.67|522.81|514.71|198
1686450000000|2023-06-11 02:20:00|523.68|515.58|524.17|516.07|524.32|516.22|523.25|515.15|194
1686450300000|2023-06-11 02:25:00|524.15|516.05|524.05|515.95|524.43|516.33|523.81|515.71|142
1686450600000|2023-06-11 02:30:00|524.06|515.96|524.29|516.19|524.39|516.29|523.71|515.61|170
1686450900000|2023-06-11 02:35:00|524.31|516.21|524.63|516.53|524.67|516.57|524.29|516.19|120
1686451200000|2023-06-11 02:40:00|524.65|516.55|524.76|516.66|524.78|516.68|524.4|516.3|150
1686451500000|2023-06-11 02:45:00|524.77|516.67|523.78|515.68|524.84|516.74|523.55|515.45|295
1686451800000|2023-06-11 02:50:00|523.77|515.67|523.58|515.48|523.79|515.69|523.16|515.06|254
1686452100000|2023-06-11 02:55:00|523.61|515.51|524.6|516.5|524.6|516.5|523.54|515.44|208
1686452400000|2023-06-11 03:00:00|524.52|516.42|524.51|516.41|524.68|516.58|524|515.9|281
1686452700000|2023-06-11 03:05:00|524.5|516.4|525.07|516.97|525.19|517.09|524.14|516.04|282
1686453000000|2023-06-11 03:10:00|525.05|516.95|525.03|516.93|525.43|517.33|524.88|516.78|266
1686453300000|2023-06-11 03:15:00|525.02|516.92|526.26|518.16|526.29|518.19|525|516.9|265
1686453600000|2023-06-11 03:20:00|526.29|518.19|526|517.9|526.3|518.2|525.49|517.39|107
1686453900000|2023-06-11 03:25:00|525.99|517.89|526.54|518.44|526.54|518.44|525.78|517.68|117
1686454200000|2023-06-11 03:30:00|526.57|518.47|525.34|517.24|526.57|518.47|525.3|517.2|138
1686454500000|2023-06-11 03:35:00|525.35|517.25|525.56|517.46|526.37|518.27|525.35|517.25|206
1686454800000|2023-06-11 03:40:00|525.55|517.45|524.67|516.57|525.57|517.47|524.54|516.44|172
1686455100000|2023-06-11 03:45:00|524.7|516.6|524|515.9|524.78|516.68|523.68|515.58|210
1686455400000|2023-06-11 03:50:00|523.99|515.89|523.94|515.84|524.49|516.39|523.58|515.48|221
1686455700000|2023-06-11 03:55:00|523.92|515.82|523.98|515.88|524.41|516.31|523.47|515.37|250
1686456000000|2023-06-11 04:00:00|523.99|515.89|523.44|515.34|524.05|515.95|522.69|514.59|299
1686456300000|2023-06-11 04:05:00|523.53|515.43|524.42|516.32|524.48|516.38|523.43|515.33|193
1686456600000|2023-06-11 04:10:00|524.29|516.19|524.86|516.76|524.9|516.8|524.26|516.16|152
1686456900000|2023-06-11 04:15:00|524.87|516.77|523.55|515.45|525.04|516.94|523.24|515.14|248
1686457200000|2023-06-11 04:20:00|523.57|515.47|521.81|513.71|524.02|515.92|520.77|512.67|409
1686457500000|2023-06-11 04:25:00|521.82|513.72|520.65|512.55|522.5|514.4|520.05|511.95|433
1686457800000|2023-06-11 04:30:00|520.66|512.56|520.13|512.03|520.88|512.78|520.13|512.03|338
1686458100000|2023-06-11 04:35:00|520.14|512.04|521.51|513.41|521.57|513.47|520.14|512.04|322
1686458400000|2023-06-11 04:40:00|521.5|513.4|521.38|513.28|521.55|513.45|521.23|513.13|168
1686458700000|2023-06-11 04:45:00|521.37|513.27|523.37|515.27|523.55|515.45|521.32|513.22|353
1686459000000|2023-06-11 04:50:00|523.36|515.26|522.92|514.82|523.45|515.35|522.6|514.5|308
1686459300000|2023-06-11 04:55:00|522.87|514.77|522.63|514.53|523.15|515.05|522.38|514.28|173
1686459600000|2023-06-11 05:00:00|522.64|514.54|524.06|515.96|524.13|516.03|522.49|514.39|256
1686459900000|2023-06-11 05:05:00|524.05|515.95|524.15|516.05|524.27|516.17|523.74|515.64|197
1686460200000|2023-06-11 05:10:00|524.16|516.06|524.77|516.67|524.78|516.68|524.1|516|159
1686460500000|2023-06-11 05:15:00|524.76|516.66|524.59|516.49|524.83|516.73|524.4|516.3|214
1686460800000|2023-06-11 05:20:00|524.58|516.48|524.76|516.66|524.82|516.72|524.36|516.26|236
1686461100000|2023-06-11 05:25:00|524.74|516.64|524.75|516.65|524.95|516.85|524.66|516.56|236
1686461400000|2023-06-11 05:30:00|524.74|516.64|524.16|516.06|524.82|516.72|524.14|516.04|103
1686461700000|2023-06-11 05:35:00|524.2|516.1|525.2|517.1|525.22|517.12|524.2|516.1|160
1686462000000|2023-06-11 05:40:00|525.26|517.16|524.31|516.21|525.71|517.61|524.22|516.12|266
1686462300000|2023-06-11 05:45:00|524.32|516.22|523.82|515.72|524.37|516.27|523.51|515.41|143
1686462600000|2023-06-11 05:50:00|523.89|515.79|524.09|515.99|524.33|516.23|523.65|515.55|150
1686462900000|2023-06-11 05:55:00|524.14|516.04|524.85|516.75|525.13|517.03|524.1|516|252
1686463200000|2023-06-11 06:00:00|524.94|516.84|523.57|515.47|525.06|516.96|523.42|515.32|225
1686463500000|2023-06-11 06:05:00|523.47|515.37|523.24|515.14|523.56|515.46|523.15|515.05|212
1686463800000|2023-06-11 06:10:00|523.26|515.16|523.54|515.44|523.66|515.56|523.04|514.94|313
1686464100000|2023-06-11 06:15:00|523.55|515.45|524.27|516.17|524.37|516.27|523.54|515.44|113
1686464400000|2023-06-11 06:20:00|524.28|516.18|524.1|516|524.29|516.19|523.72|515.62|91
1686464700000|2023-06-11 06:25:00|524.08|515.98|524.71|516.61|524.71|516.61|524.08|515.98|126
1686465000000|2023-06-11 06:30:00|524.73|516.63|523.97|515.87|525.15|517.05|523.96|515.86|165
1686465300000|2023-06-11 06:35:00|523.96|515.86|522.98|514.88|524.1|516|522.74|514.64|141
1686465600000|2023-06-11 06:40:00|523.01|514.91|523.59|515.49|523.99|515.89|522.99|514.89|117
1686465900000|2023-06-11 06:45:00|523.58|515.48|523.69|515.59|523.8|515.7|523.29|515.19|84
1686466200000|2023-06-11 06:50:00|523.7|515.6|523.54|515.44|523.99|515.89|523.48|515.38|139
1686466500000|2023-06-11 06:55:00|523.52|515.42|522.98|514.88|524.02|515.92|522.96|514.86|123
1686466800000|2023-06-11 07:00:00|522.99|514.89|523.34|515.24|523.55|515.45|522.87|514.77|154
1686467100000|2023-06-11 07:05:00|523.33|515.23|522.66|514.56|523.45|515.35|522.53|514.43|194
1686467400000|2023-06-11 07:10:00|522.46|514.36|521.84|513.74|522.68|514.58|521.79|513.69|124
1686467700000|2023-06-11 07:15:00|521.79|513.69|521.29|513.19|521.79|513.69|521.2|513.1|180
1686468000000|2023-06-11 07:20:00|521.3|513.2|520.73|512.63|521.39|513.29|520.13|512.03|109
1686468300000|2023-06-11 07:25:00|520.72|512.62|520.92|512.82|521.42|513.32|520.72|512.62|75
1686468600000|2023-06-11 07:30:00|520.91|512.81|520.37|512.27|521.4|513.3|520.11|512.01|165
1686468900000|2023-06-11 07:35:00|520.35|512.25|520.84|512.74|520.97|512.87|520.35|512.25|112
1686469200000|2023-06-11 07:40:00|520.82|512.72|520.61|512.51|521.01|512.91|520.46|512.36|130
1686469500000|2023-06-11 07:45:00|520.57|512.47|520.54|512.44|520.73|512.63|520.49|512.39|160
1686469800000|2023-06-11 07:50:00|520.51|512.41|520.78|512.68|520.8|512.7|520.35|512.25|161
1686470100000|2023-06-11 07:55:00|520.91|512.81|520.67|512.57|520.96|512.86|520.46|512.36|136
1686470400000|2023-06-11 08:00:00|520.66|512.56|520.21|512.11|520.71|512.61|519.43|511.33|339
1686470700000|2023-06-11 08:05:00|520.22|512.12|521.66|513.56|521.72|513.62|520.2|512.1|161
1686471000000|2023-06-11 08:10:00|521.63|513.53|521.42|513.32|521.78|513.68|521.4|513.3|158
1686471300000|2023-06-11 08:15:00|521.45|513.35|522.38|514.28|522.38|514.28|521.18|513.08|206
1686471600000|2023-06-11 08:20:00|522.41|514.31|522.39|514.29|522.59|514.49|522.13|514.03|126
1686471900000|2023-06-11 08:25:00|522.44|514.34|522.38|514.28|522.55|514.45|522.22|514.12|115
1686472200000|2023-06-11 08:30:00|522.39|514.29|521.92|513.82|522.45|514.35|521.21|513.11|303
1686472500000|2023-06-11 08:35:00|521.89|513.79|521.09|512.99|521.9|513.8|520.96|512.86|139
1686472800000|2023-06-11 08:40:00|521.08|512.98|519.97|511.87|521.1|513|519.26|511.16|290
1686473100000|2023-06-11 08:45:00|519.99|511.89|519.62|511.52|519.99|511.89|519.39|511.29|194
1686473400000|2023-06-11 08:50:00|519.63|511.53|519.59|511.49|519.79|511.69|519.52|511.42|161
1686473700000|2023-06-11 08:55:00|519.6|511.5|519.73|511.63|519.98|511.88|519.6|511.5|102
1686474000000|2023-06-11 09:00:00|519.72|511.62|519.13|511.03|519.72|511.62|518.98|510.88|225
1686474300000|2023-06-11 09:05:00|519.14|511.04|518.9|510.8|519.42|511.32|518.66|510.56|138
1686474600000|2023-06-11 09:10:00|518.89|510.79|518.95|510.85|519.13|511.03|518.79|510.69|129
1686474900000|2023-06-11 09:15:00|518.9|510.8|518.62|510.52|519.13|511.03|518.5|510.4|137
1686475200000|2023-06-11 09:20:00|518.61|510.51|519.42|511.32|519.47|511.37|518.61|510.51|84
1686475500000|2023-06-11 09:25:00|519.46|511.36|519.61|511.51|519.62|511.52|519.11|511.01|143
1686475800000|2023-06-11 09:30:00|519.6|511.5|519.87|511.77|519.88|511.78|519.17|511.07|169
1686476100000|2023-06-11 09:35:00|519.86|511.76|520.5|512.4|520.5|512.4|519.8|511.7|135
1686476400000|2023-06-11 09:40:00|520.48|512.38|520.7|512.6|520.78|512.68|520.41|512.31|122
1686476700000|2023-06-11 09:45:00|520.34|512.24|520.5|512.4|520.74|512.64|520.19|512.09|245
1686477000000|2023-06-11 09:50:00|520.45|512.35|519.49|511.39|520.48|512.38|519.21|511.11|259
1686477300000|2023-06-11 09:55:00|519.5|511.4|519.47|511.37|519.94|511.84|519.29|511.19|208
1686477600000|2023-06-11 10:00:00|519.45|511.35|519.72|511.62|519.72|511.62|519.26|511.16|167
1686477900000|2023-06-11 10:05:00|519.7|511.6|519.55|511.45|520.48|512.38|519.33|511.23|241
1686478200000|2023-06-11 10:10:00|519.54|511.44|519.16|511.06|519.56|511.46|519.16|511.06|98
1686478500000|2023-06-11 10:15:00|519.18|511.08|519.61|511.51|520.07|511.97|519.13|511.03|86
1686478800000|2023-06-11 10:20:00|519.62|511.52|520.25|512.15|520.25|512.15|519.62|511.52|83
1686479100000|2023-06-11 10:25:00|520.23|512.13|520.39|512.29|520.41|512.31|519.46|511.36|179
1686479400000|2023-06-11 10:30:00|520.4|512.3|520.72|512.62|520.9|512.8|520.26|512.16|238
1686479700000|2023-06-11 10:35:00|520.73|512.63|521.38|513.28|521.38|513.28|520.21|512.11|110
1686480000000|2023-06-11 10:40:00|521.39|513.29|522.62|514.52|522.8|514.7|521.34|513.24|289
1686480300000|2023-06-11 10:45:00|522.75|514.65|524.52|516.42|524.6|516.5|522.64|514.54|425
1686480600000|2023-06-11 10:50:00|524.53|516.43|524.81|516.71|524.94|516.84|524.3|516.2|294
1686480900000|2023-06-11 10:55:00|524.8|516.7|524.47|516.37|525.04|516.94|524.21|516.11|285
1686481200000|2023-06-11 11:00:00|524.46|516.36|523.24|515.14|524.85|516.75|523.08|514.98|255
1686481500000|2023-06-11 11:05:00|523.21|515.11|522.54|514.44|523.49|515.39|522.47|514.37|220
1686481800000|2023-06-11 11:10:00|522.58|514.48|522.97|514.87|523.07|514.97|522.47|514.37|92
1686482100000|2023-06-11 11:15:00|522.98|514.88|523.22|515.12|523.4|515.3|522.52|514.42|156
1686482400000|2023-06-11 11:20:00|523.21|515.11|523.02|514.92|523.44|515.34|522.83|514.73|225
1686482700000|2023-06-11 11:25:00|523.04|514.94|522.8|514.7|523.07|514.97|522.79|514.69|136
1686483000000|2023-06-11 11:30:00|522.83|514.73|523.27|515.17|523.62|515.52|522.8|514.7|244
1686483300000|2023-06-11 11:35:00|523.24|515.14|522.11|514.01|523.29|515.19|521.99|513.89|117
1686483600000|2023-06-11 11:40:00|522.15|514.05|522.87|514.77|522.88|514.78|522.09|513.99|152
1686483900000|2023-06-11 11:45:00|522.88|514.78|522.91|514.81|523.25|515.15|522.73|514.63|111
1686484200000|2023-06-11 11:50:00|522.87|514.77|522.62|514.52|523.55|515.45|522.49|514.39|190
1686484500000|2023-06-11 11:55:00|522.63|514.53|522.01|513.91|522.89|514.79|521.64|513.54|124
1686484800000|2023-06-11 12:00:00|522.15|514.05|522.1|514|522.55|514.45|521.87|513.77|211
1686485100000|2023-06-11 12:05:00|522.12|514.02|522.68|514.58|522.73|514.63|522.01|513.91|181
1686485400000|2023-06-11 12:10:00|522.69|514.59|522.98|514.88|523.33|515.23|522.69|514.59|153
1686485700000|2023-06-11 12:15:00|523|514.9|523.12|515.02|523.42|515.32|522.98|514.88|156
1686486000000|2023-06-11 12:20:00|523.1|515|523.67|515.57|523.71|515.61|523.06|514.96|133
1686486300000|2023-06-11 12:25:00|523.66|515.56|523.84|515.74|523.84|515.74|523.47|515.37|124
1686486600000|2023-06-11 12:30:00|523.82|515.72|522.73|514.63|523.99|515.89|522.6|514.5|272
1686486900000|2023-06-11 12:35:00|522.7|514.6|521.68|513.58|522.74|514.64|521.33|513.23|255
1686487200000|2023-06-11 12:40:00|521.67|513.57|521.84|513.74|522.35|514.25|521.51|513.41|171
1686487500000|2023-06-11 12:45:00|521.83|513.73|520.13|512.03|521.85|513.75|520.07|511.97|143
1686487800000|2023-06-11 12:50:00|520.12|512.02|520.01|511.91|520.18|512.08|519.75|511.65|93
1686488100000|2023-06-11 12:55:00|519.95|511.85|519.16|511.06|519.95|511.85|519.15|511.05|141
1686488400000|2023-06-11 13:00:00|519.22|511.12|517.76|509.66|519.48|511.38|517.72|509.62|226
1686488700000|2023-06-11 13:05:00|517.77|509.67|518.49|510.39|518.62|510.52|517.77|509.67|181
1686489000000|2023-06-11 13:10:00|518.5|510.4|518.3|510.2|518.68|510.58|518.29|510.19|146
1686489300000|2023-06-11 13:15:00|518.32|510.22|517.74|509.64|518.58|510.48|517.74|509.64|185
1686489600000|2023-06-11 13:20:00|517.75|509.65|517.64|509.54|517.88|509.78|517.6|509.5|122
1686489900000|2023-06-11 13:25:00|517.62|509.52|516.87|508.77|517.62|509.52|515.48|507.38|310
1686490200000|2023-06-11 13:30:00|516.85|508.75|516.67|508.57|517.31|509.21|516.51|508.41|216
1686490500000|2023-06-11 13:35:00|516.66|508.56|516.82|508.72|517.22|509.12|516.61|508.51|158
1686490800000|2023-06-11 13:40:00|516.83|508.73|517.06|508.96|517.38|509.28|516.83|508.73|216
1686491100000|2023-06-11 13:45:00|517.02|508.92|516.84|508.74|517.02|508.92|514.88|506.78|431
1686491400000|2023-06-11 13:50:00|516.79|508.69|515.82|507.72|517.13|509.03|515.64|507.54|433
1686491700000|2023-06-11 13:55:00|515.81|507.71|515.72|507.62|516.65|508.55|514.35|506.25|545
1686492000000|2023-06-11 14:00:00|515.7|507.6|516.28|508.18|516.33|508.23|515.4|507.3|342
1686492300000|2023-06-11 14:05:00|516.29|508.19|516.31|508.21|516.59|508.49|516.08|507.98|220
1686492600000|2023-06-11 14:10:00|516.33|508.23|517.13|509.03|517.13|509.03|516.33|508.23|227
1686492900000|2023-06-11 14:15:00|517.15|509.05|518.51|510.41|519.36|511.26|517.06|508.96|472
1686493200000|2023-06-11 14:20:00|518.5|510.4|517.53|509.43|518.99|510.89|517.25|509.15|381
1686493500000|2023-06-11 14:25:00|517.54|509.44|517.42|509.32|517.84|509.74|517.31|509.21|178
1686493800000|2023-06-11 14:30:00|517.4|509.3|516.39|508.29|517.67|509.57|516.2|508.1|227
1686494100000|2023-06-11 14:35:00|516.34|508.24|516.46|508.36|516.58|508.48|516.25|508.15|231
1686494400000|2023-06-11 14:40:00|516.49|508.39|516.01|507.91|516.79|508.69|516.01|507.91|169
1686494700000|2023-06-11 14:45:00|516.04|507.94|516.31|508.21|516.52|508.42|515.33|507.23|276
1686495000000|2023-06-11 14:50:00|516.32|508.22|515.58|507.48|516.6|508.5|515.52|507.42|165
1686495300000|2023-06-11 14:55:00|515.61|507.51|516.4|508.3|516.45|508.35|515.61|507.51|151
1686495600000|2023-06-11 15:00:00|516.39|508.29|516.37|508.27|517.16|509.06|516.27|508.17|223
1686495900000|2023-06-11 15:05:00|516.39|508.29|517.24|509.14|517.31|509.21|516.37|508.27|176
1686496200000|2023-06-11 15:10:00|517.23|509.13|517.6|509.5|517.69|509.59|517.11|509.01|180
1686496500000|2023-06-11 15:15:00|517.57|509.47|517.64|509.54|517.73|509.63|517.44|509.34|130
1686496800000|2023-06-11 15:20:00|517.65|509.55|516.2|508.1|517.79|509.69|516|507.9|231
1686497100000|2023-06-11 15:25:00|516.21|508.11|517.12|509.02|517.47|509.37|516.21|508.11|154
1686497400000|2023-06-11 15:30:00|517.11|509.01|517.43|509.33|517.7|509.6|516.75|508.65|190
1686497700000|2023-06-11 15:35:00|517.38|509.28|516.8|508.7|517.56|509.46|516.66|508.56|140
1686498000000|2023-06-11 15:40:00|516.78|508.68|515.39|507.29|516.91|508.81|515.32|507.22|211
1686498300000|2023-06-11 15:45:00|515.38|507.28|516.31|508.21|516.33|508.23|515.31|507.21|182
1686498600000|2023-06-11 15:50:00|516.26|508.16|515.37|507.27|516.33|508.23|514.85|506.75|292
1686498900000|2023-06-11 15:55:00|515.36|507.26|514.88|506.78|515.57|507.47|514.83|506.73|195
1686499200000|2023-06-11 16:00:00|514.87|506.77|515.86|507.76|516.38|508.28|514.55|506.45|302
1686499500000|2023-06-11 16:05:00|515.82|507.72|516.96|508.86|518.33|510.23|515.82|507.72|332
1686499800000|2023-06-11 16:10:00|516.95|508.85|517.29|509.19|517.77|509.67|516.75|508.65|338
1686500100000|2023-06-11 16:15:00|517.28|509.18|520.03|511.93|520.13|512.03|517.25|509.15|366
1686500400000|2023-06-11 16:20:00|520.1|512|521.39|513.29|521.46|513.36|518.42|510.32|629
1686500700000|2023-06-11 16:25:00|521.49|513.39|520.62|512.52|522.31|514.21|520.62|512.52|466
1686501000000|2023-06-11 16:30:00|520.57|512.47|521.9|513.8|522.23|514.13|519.94|511.84|433
1686501300000|2023-06-11 16:35:00|521.89|513.79|521.79|513.69|521.89|513.79|521.37|513.27|254
1686501600000|2023-06-11 16:40:00|521.78|513.68|522.45|514.35|522.71|514.61|521.61|513.51|347
1686501900000|2023-06-11 16:45:00|522.49|514.39|522.26|514.16|522.64|514.54|521.41|513.31|454
1686502200000|2023-06-11 16:50:00|522.16|514.06|522.62|514.52|522.91|514.81|521.7|513.6|247
1686502500000|2023-06-11 16:55:00|522.6|514.5|521.42|513.32|522.62|514.52|521.24|513.14|344
1686502800000|2023-06-11 17:00:00|521.43|513.33|521.19|513.09|521.83|513.73|521.16|513.06|251
1686503100000|2023-06-11 17:05:00|521.18|513.08|523.16|515.06|523.31|515.21|521.01|512.91|431
1686503400000|2023-06-11 17:10:00|523.17|515.07|522.88|514.78|524.13|516.03|522.86|514.76|414
1686503700000|2023-06-11 17:15:00|522.89|514.79|522.85|514.75|523.12|515.02|522.39|514.29|301
1686504000000|2023-06-11 17:20:00|522.84|514.74|522.06|513.96|522.97|514.87|521.66|513.56|264
1686504300000|2023-06-11 17:25:00|522.07|513.97|522.67|514.57|522.67|514.57|521.34|513.24|301
1686504600000|2023-06-11 17:30:00|522.68|514.58|524.02|515.92|524.03|515.93|522.48|514.38|359
1686504900000|2023-06-11 17:35:00|524.03|515.93|524.45|516.35|525.22|517.12|523.06|514.96|484
1686505200000|2023-06-11 17:40:00|524.17|516.07|522.91|514.81|524.29|516.19|522.25|514.15|438
1686505500000|2023-06-11 17:45:00|522.92|514.82|522.77|514.67|522.94|514.84|522.01|513.91|432
1686505800000|2023-06-11 17:50:00|522.76|514.66|523.6|515.5|523.66|515.56|522.7|514.6|302
1686506100000|2023-06-11 17:55:00|523.59|515.49|524.25|516.15|524.25|516.15|523.27|515.17|130
1686506400000|2023-06-11 18:00:00|524.28|516.18|524.73|516.63|524.82|516.72|523.62|515.52|324
1686506700000|2023-06-11 18:05:00|524.76|516.66|526.35|518.25|526.73|518.63|524.72|516.62|435
1686507000000|2023-06-11 18:10:00|526.36|518.26|526.81|518.71|526.93|518.83|525.89|517.79|298
1686507300000|2023-06-11 18:15:00|526.83|518.73|526.51|518.41|527.57|519.47|526.29|518.19|360
1686507600000|2023-06-11 18:20:00|526.5|518.4|525.27|517.17|526.59|518.49|525.19|517.09|296
1686507900000|2023-06-11 18:25:00|525.24|517.14|523.66|515.56|525.24|517.14|523.59|515.49|331
1686508200000|2023-06-11 18:30:00|523.68|515.58|523.39|515.29|523.94|515.84|523.25|515.15|276
1686508500000|2023-06-11 18:35:00|523.4|515.3|523.64|515.54|523.83|515.73|523.12|515.02|199
1686508800000|2023-06-11 18:40:00|523.66|515.56|522.21|514.11|524.15|516.05|522.21|514.11|319
1686509100000|2023-06-11 18:45:00|522.23|514.13|522.94|514.84|523|514.9|522.13|514.03|280
1686509400000|2023-06-11 18:50:00|522.92|514.82|521.65|513.55|522.96|514.86|521.41|513.31|286
1686509700000|2023-06-11 18:55:00|521.61|513.51|521.98|513.88|522|513.9|521.35|513.25|175
1686510000000|2023-06-11 19:00:00|522.02|513.92|521.16|513.06|522.36|514.26|521.06|512.96|262
1686510300000|2023-06-11 19:05:00|521.22|513.12|521.9|513.8|521.9|513.8|521.22|513.12|175
1686510600000|2023-06-11 19:10:00|521.93|513.83|522.05|513.95|522.14|514.04|521.84|513.74|125
1686510900000|2023-06-11 19:15:00|522.06|513.96|521.66|513.56|522.11|514.01|521.64|513.54|139
1686511200000|2023-06-11 19:20:00|521.7|513.6|524.65|516.55|524.67|516.57|521.7|513.6|517
1686511500000|2023-06-11 19:25:00|524.66|516.56|525.11|517.01|525.11|517.01|524.03|515.93|350
1686511800000|2023-06-11 19:30:00|525.39|517.29|524.52|516.42|525.42|517.32|524.49|516.39|192
1686512100000|2023-06-11 19:35:00|524.54|516.44|525.57|517.47|525.57|517.47|523.57|515.47|335
1686512400000|2023-06-11 19:40:00|525.52|517.42|526.11|516.51|526.12|517.42|524.92|516.24|361
1686512700000|2023-06-11 19:45:00|526.09|516.49|526.63|517.03|527.08|517.48|526.09|516.49|242
1686513000000|2023-06-11 19:50:00|526.61|517.01|525.65|516.05|526.68|517.08|525.58|515.98|188
1686513300000|2023-06-11 19:55:00|525.64|516.04|525.04|515.44|525.92|516.32|525.03|515.43|154
1686513600000|2023-06-11 20:00:00|525.03|515.43|525.81|516.21|525.81|516.21|524.89|515.29|321
1686513900000|2023-06-11 20:05:00|525.79|516.19|528.81|519.21|528.92|519.32|525.7|516.1|471
1686514200000|2023-06-11 20:10:00|528.8|519.2|529.46|519.86|530.12|520.52|528.71|519.11|480
1686514500000|2023-06-11 20:15:00|529.49|519.89|527.13|517.53|529.87|520.27|526.9|517.3|554
1686514800000|2023-06-11 20:20:00|527.1|517.5|527.76|518.16|528.21|518.61|526.9|517.3|347
1686515100000|2023-06-11 20:25:00|527.75|518.15|526.6|517|528.06|518.46|526.6|517|193
1686515400000|2023-06-11 20:30:00|526.61|517.01|525.93|516.33|526.67|517.07|525.69|516.09|305
1686515700000|2023-06-11 20:35:00|525.92|516.32|526.22|516.62|526.22|516.62|525.73|516.13|212
1686516000000|2023-06-11 20:40:00|526.23|516.63|527.87|518.27|527.93|518.33|526.21|516.61|128
1686516300000|2023-06-11 20:45:00|527.86|518.26|527.08|517.48|527.96|518.36|526.6|517|258
1686516600000|2023-06-11 20:50:00|527.1|517.5|526.92|517.32|527.29|517.69|526.67|517.07|185
1686516900000|2023-06-11 20:55:00|526.95|517.35|526.19|516.59|526.97|517.37|525.9|516.3|124
1686517200000|2023-06-11 21:00:00|526.21|516.61|527.56|517.96|527.63|518.03|526.21|516.61|234
1686517500000|2023-06-11 21:05:00|527.55|517.95|525.46|517.36|527.78|518.18|525.44|516.61|208
1686517800000|2023-06-11 21:10:00|525.48|517.38|525.41|517.31|526.03|517.93|525.35|517.25|196
1686518100000|2023-06-11 21:15:00|525.35|517.25|525.46|517.36|525.86|517.76|525.3|517.2|147
1686518400000|2023-06-11 21:20:00|525.52|517.42|525.18|517.08|525.66|517.56|524.95|516.85|97
1686518700000|2023-06-11 21:25:00|525.19|517.09|524.08|515.98|525.45|517.35|524.08|515.98|99
1686519000000|2023-06-11 21:30:00|524.07|515.97|522.26|514.16|524.35|516.25|522.12|514.02|201
1686519300000|2023-06-11 21:35:00|522.24|514.14|521.8|513.7|522.79|514.69|521.32|513.22|336
1686519600000|2023-06-11 21:40:00|521.74|513.64|522.15|514.05|522.68|514.58|521.63|513.53|208
1686519900000|2023-06-11 21:45:00|522.17|514.07|522.53|514.43|522.62|514.52|522.17|514.07|74
1686520200000|2023-06-11 21:50:00|522.49|514.39|522.7|514.6|522.7|514.6|522.35|514.25|88
1686520500000|2023-06-11 21:55:00|522.6|514.5|522.49|514.39|522.9|514.8|522.32|514.22|44
1686520800000|2023-06-11 22:00:00|522.45|514.35|523.55|515.45|523.55|515.45|522.22|514.12|196
1686521100000|2023-06-11 22:05:00|523.53|515.43|523.45|515.35|524.07|515.97|523.35|515.25|138
1686521400000|2023-06-11 22:10:00|523.51|515.41|523.61|515.51|523.75|515.65|523.02|514.92|143
1686521700000|2023-06-11 22:15:00|523.77|515.67|524.32|516.22|524.5|516.4|523.54|515.44|134
1686522000000|2023-06-11 22:20:00|524.24|516.14|522.87|514.77|524.55|516.45|522.75|514.65|112
1686522300000|2023-06-11 22:25:00|522.85|514.75|523.72|515.62|523.92|515.82|522.7|514.6|122
1686522600000|2023-06-11 22:30:00|523.75|515.65|523.91|515.81|524.01|515.91|523.29|515.19|130
1686522900000|2023-06-11 22:35:00|523.93|515.83|520.57|512.47|523.99|515.89|520.41|512.31|493
1686523200000|2023-06-11 22:40:00|520.53|512.43|516.8|508.7|521.1|513|516.13|508.03|618
1686523500000|2023-06-11 22:45:00|516.81|508.71|519.63|511.53|519.82|511.72|516.57|508.47|344
1686523800000|2023-06-11 22:50:00|519.54|511.44|520.52|512.42|521.83|513.73|519.54|511.44|379
1686524100000|2023-06-11 22:55:00|520.5|512.4|520.57|512.47|521.47|513.37|520.42|512.32|173
1686524400000|2023-06-11 23:00:00|520.55|512.45|520.43|512.33|520.88|512.78|520.11|512.01|298
1686524700000|2023-06-11 23:05:00|520.34|512.24|521.3|513.2|521.58|513.48|520.09|511.99|283
1686525000000|2023-06-11 23:10:00|521.31|513.21|520.66|512.56|521.7|513.6|520.6|512.5|255
1686525300000|2023-06-11 23:15:00|520.68|512.58|521.34|513.24|521.84|513.74|520.68|512.58|225
1686525600000|2023-06-11 23:20:00|521.45|513.35|520|511.9|521.45|513.35|519.82|511.72|212
1686525900000|2023-06-11 23:25:00|520.01|511.91|519.3|511.2|520.03|511.93|518.62|510.52|358
1686526200000|2023-06-11 23:30:00|519.27|511.17|519.76|511.66|520.2|512.1|518.24|510.14|428
1686526500000|2023-06-11 23:35:00|519.78|511.68|519.9|511.8|520.21|512.11|519.34|511.24|261
1686526800000|2023-06-11 23:40:00|519.85|511.75|519.95|511.85|520.14|512.04|519.73|511.63|229
1686527100000|2023-06-11 23:45:00|519.96|511.86|521.03|512.93|521.18|513.08|519.96|511.86|241
1686527400000|2023-06-11 23:50:00|521|512.9|521.62|513.52|521.62|513.52|521|512.9|145
1686527700000|2023-06-11 23:55:00|521.63|513.53|522.04|513.94|522.43|514.33|521.63|513.53|241
1686528000000|2023-06-12 00:00:00|522.26|514.16|522.44|514.34|522.77|514.67|521.51|513.41|279
1686528300000|2023-06-12 00:05:00|522.45|514.35|522.97|514.87|523.04|514.94|521.58|513.48|283
1686528600000|2023-06-12 00:10:00|522.98|514.88|520.67|512.57|523.21|515.11|520.67|512.57|360
1686528900000|2023-06-12 00:15:00|520.6|512.5|518.99|510.89|521.3|513.2|518.99|510.89|85
1686529200000|2023-06-12 00:20:00|518.98|510.88|517.83|509.73|519.06|510.96|517.69|509.59|321
1686529500000|2023-06-12 00:25:00|517.7|509.6|519.13|511.03|519.59|511.49|517.55|509.45|286
1686529800000|2023-06-12 00:30:00|519.12|511.02|518.49|510.39|519.12|511.02|518.05|509.95|183
1686530100000|2023-06-12 00:35:00|518.57|510.47|519.17|511.07|520.41|512.31|518.26|510.16|500
1686530400000|2023-06-12 00:40:00|519.35|511.25|517.05|508.95|519.45|511.35|517.05|508.95|230
1686530700000|2023-06-12 00:45:00|517.38|509.28|517.16|509.06|517.42|509.32|516.7|508.6|226
1686531000000|2023-06-12 00:50:00|517.19|509.09|520.11|512.01|520.39|512.29|517.19|509.09|448
1686531300000|2023-06-12 00:55:00|520.3|512.2|519.66|511.56|521.92|513.82|519.65|511.55|357
1686531600000|2023-06-12 01:00:00|519.72|511.62|520.45|512.35|520.71|512.61|518.4|510.3|470
1686531900000|2023-06-12 01:05:00|520.42|512.32|518.53|510.43|520.77|512.67|518.01|509.91|339
1686532200000|2023-06-12 01:10:00|518.48|510.38|518.76|510.66|519.03|510.93|518.07|509.97|267
1686532500000|2023-06-12 01:15:00|518.73|510.63|519.85|511.75|520.45|512.35|518.28|510.18|232
1686532800000|2023-06-12 01:20:00|519.67|511.57|520.35|512.25|520.84|512.74|519.67|511.57|260
1686533100000|2023-06-12 01:25:00|520.34|512.24|519.3|511.2|520.44|512.34|519.02|510.92|258
1686533400000|2023-06-12 01:30:00|519.28|511.18|517.97|509.87|520.15|512.05|517.92|509.82|289
1686533700000|2023-06-12 01:35:00|517.94|509.84|518.39|510.29|518.67|510.57|517.4|509.3|480
1686534000000|2023-06-12 01:40:00|518.43|510.33|518.37|510.27|518.58|510.48|517.79|509.69|389
1686534300000|2023-06-12 01:45:00|518.3|510.2|517.24|509.14|518.45|510.35|517.07|508.97|433
1686534600000|2023-06-12 01:50:00|517.32|509.22|518.05|509.95|518.16|510.06|516.95|508.85|258
1686534900000|2023-06-12 01:55:00|518.04|509.94|518.43|510.33|518.49|510.39|516.87|508.77|327
1686535200000|2023-06-12 02:00:00|518.41|510.31|519.36|511.26|519.6|511.5|517.49|509.39|305
1686535500000|2023-06-12 02:05:00|519.39|511.29|518.8|510.7|519.93|511.83|518.7|510.6|144
1686535800000|2023-06-12 02:10:00|518.46|510.36|518.26|510.16|518.63|510.53|517.8|509.7|217
1686536100000|2023-06-12 02:15:00|518.17|510.07|516.88|508.78|518.51|510.41|516.46|508.36|351
1686536400000|2023-06-12 02:20:00|516.86|508.76|511.32|503.22|516.86|508.76|511|502.9|552
1686536700000|2023-06-12 02:25:00|511.27|503.17|510.04|501.94|511.59|503.49|508.05|499.95|270
1686537000000|2023-06-12 02:30:00|510.54|502.44|510.78|502.68|511.21|503.11|509.53|501.43|449
1686537300000|2023-06-12 02:35:00|511.06|502.96|511.19|503.09|511.69|503.59|510.58|502.48|594
1686537600000|2023-06-12 02:40:00|511.28|503.18|510.55|502.45|511.99|503.89|510.09|501.99|431
1686537900000|2023-06-12 02:45:00|510.5|502.4|507.25|499.15|511.11|503.01|506.95|498.85|643
1686538200000|2023-06-12 02:50:00|507.2|499.1|509.32|501.22|509.47|501.37|506.75|498.65|751
1686538500000|2023-06-12 02:55:00|509.3|501.2|507.65|499.55|510.41|502.31|507.39|499.29|686
1686538800000|2023-06-12 03:00:00|507.61|499.51|508.84|500.74|509.19|501.09|507.1|499|624
1686539100000|2023-06-12 03:05:00|508.81|500.71|507.42|499.32|509.26|501.16|506.85|498.75|542
1686539400000|2023-06-12 03:10:00|507.4|499.3|507.8|499.7|508.25|500.15|506.97|498.87|427
1686539700000|2023-06-12 03:15:00|507.79|499.69|509.55|501.45|509.91|501.81|507.79|499.69|405
1686540000000|2023-06-12 03:20:00|509.54|501.44|509.21|501.11|509.57|501.47|508.87|500.77|341
1686540300000|2023-06-12 03:25:00|509.26|501.16|510.69|502.59|510.71|502.61|509.13|501.03|209
1686540600000|2023-06-12 03:30:00|510.67|502.57|511.24|503.14|511.42|503.32|510.54|502.44|304
1686540900000|2023-06-12 03:35:00|511.26|503.16|512.59|504.49|512.97|504.87|511|502.9|332
1686541200000|2023-06-12 03:40:00|512.61|504.51|511.52|503.42|512.74|504.64|511.36|503.26|325
1686541500000|2023-06-12 03:45:00|511.54|503.44|510.03|501.93|511.61|503.51|509.4|501.3|247
1686541800000|2023-06-12 03:50:00|510.06|501.96|510.28|502.18|510.45|502.35|509.7|501.6|306
1686542100000|2023-06-12 03:55:00|510.3|502.2|511.1|503|511.38|503.28|510.28|502.18|225
1686542400000|2023-06-12 04:00:00|511.23|503.13|511.3|503.2|512.37|504.27|511.21|503.11|371
1686542700000|2023-06-12 04:05:00|511.28|503.18|511.85|503.75|512.07|503.97|510.64|502.54|325
1686543000000|2023-06-12 04:10:00|511.86|503.76|511.18|503.08|512.59|504.49|511.18|503.08|203
1686543300000|2023-06-12 04:15:00|511.17|503.07|511.51|503.41|512.3|504.2|510.94|502.84|313
1686543600000|2023-06-12 04:20:00|511.55|503.45|512.54|504.44|512.54|504.44|511.29|503.19|205
1686543900000|2023-06-12 04:25:00|512.55|504.45|512.97|504.87|513.34|505.24|512.52|504.42|294
1686544200000|2023-06-12 04:30:00|512.95|504.85|512.7|504.6|513.59|505.49|512.54|504.44|248
1686544500000|2023-06-12 04:35:00|512.71|504.61|513.86|505.76|513.97|505.87|512.51|504.41|182
1686544800000|2023-06-12 04:40:00|513.85|505.75|515.2|507.1|515.93|507.83|513.83|505.73|328
1686545100000|2023-06-12 04:45:00|515.4|507.3|514.71|506.61|515.54|507.44|514.25|506.15|272
1686545400000|2023-06-12 04:50:00|514.77|506.67|514.03|505.93|514.86|506.76|514.03|505.93|281
1686545700000|2023-06-12 04:55:00|514.04|505.94|514.98|506.88|515.32|507.22|514.04|505.94|182
1686546000000|2023-06-12 05:00:00|515.01|506.91|513.91|505.81|515.31|507.21|513.83|505.73|252
1686546300000|2023-06-12 05:05:00|513.86|505.76|514.13|506.03|514.6|506.5|513.7|505.6|190
1686546600000|2023-06-12 05:10:00|514.1|506|513.77|505.67|514.48|506.38|513.68|505.58|201
1686546900000|2023-06-12 05:15:00|513.79|505.69|513.02|504.92|513.82|505.72|512.99|504.89|158
1686547200000|2023-06-12 05:20:00|512.94|504.84|511.94|503.84|513.2|505.1|511.79|503.69|186
1686547500000|2023-06-12 05:25:00|511.99|503.89|512.7|504.6|512.75|504.65|511.99|503.89|96
1686547800000|2023-06-12 05:30:00|512.75|504.65|512.72|504.62|512.9|504.8|512.15|504.05|202
1686548100000|2023-06-12 05:35:00|512.85|504.75|511.24|503.14|513.17|505.07|511.01|502.91|206
1686548400000|2023-06-12 05:40:00|511.19|503.09|511.39|503.29|511.57|503.47|511.03|502.93|230
1686548700000|2023-06-12 05:45:00|511.38|503.28|511.62|503.52|512.84|504.74|511.21|503.11|339
1686549000000|2023-06-12 05:50:00|511.52|503.42|512.03|503.93|512.09|503.99|511.52|503.42|177
1686549300000|2023-06-12 05:55:00|512.04|503.94|511.49|503.39|512.1|504|510.79|502.69|259
1686549600000|2023-06-12 06:00:00|511.47|503.37|512|503.9|512.44|504.34|511.46|503.36|291
1686549900000|2023-06-12 06:05:00|511.97|503.87|511.95|503.85|512.28|504.18|511.46|503.36|205
1686550200000|2023-06-12 06:10:00|511.88|503.78|511.92|503.82|512.34|504.24|511.63|503.53|168
1686550500000|2023-06-12 06:15:00|511.93|503.83|513.19|505.09|513.21|505.11|511.31|503.21|211
1686550800000|2023-06-12 06:20:00|513.2|505.1|513.84|505.74|513.89|505.79|512.75|504.65|140
1686551100000|2023-06-12 06:25:00|513.82|505.72|516.03|507.93|516.8|508.7|513.64|505.54|448
1686551400000|2023-06-12 06:30:00|516.11|508.01|515.4|507.3|516.45|508.35|515.24|507.14|449
1686551700000|2023-06-12 06:35:00|515.35|507.25|515.12|507.02|515.76|507.66|514.93|506.83|281
1686552000000|2023-06-12 06:40:00|515.14|507.04|514.4|506.3|515.24|507.14|514.4|506.3|170
1686552300000|2023-06-12 06:45:00|514.37|506.27|514.06|505.96|514.9|506.8|514.05|505.95|168
1686552600000|2023-06-12 06:50:00|514.05|505.95|513.64|505.54|514.17|506.07|513.63|505.53|172
1686552900000|2023-06-12 06:55:00|513.62|505.52|513.83|505.73|514.08|505.98|513.25|505.15|145
1686553200000|2023-06-12 07:00:00|513.79|505.69|513.53|505.43|514.6|506.5|513.25|505.15|206
1686553500000|2023-06-12 07:05:00|513.54|505.44|513.38|505.28|514.6|506.5|513.13|505.03|189
1686553800000|2023-06-12 07:10:00|513.13|505.03|512.71|504.61|513.42|505.32|512.42|504.32|146
1686554100000|2023-06-12 07:15:00|512.86|504.76|513.67|505.57|514.29|506.19|512.86|504.76|198
1686554400000|2023-06-12 07:20:00|513.64|505.54|514.13|506.03|514.39|506.29|513.48|505.38|230
1686554700000|2023-06-12 07:25:00|514.1|506|512.81|504.71|514.15|506.05|512.79|504.69|199
1686555000000|2023-06-12 07:30:00|512.9|504.8|513.95|505.85|514.26|506.16|512.81|504.71|148
1686555300000|2023-06-12 07:35:00|513.84|505.74|514.02|505.92|514.28|506.18|513.42|505.32|209
1686555600000|2023-06-12 07:40:00|514.07|505.97|514.33|506.23|514.66|506.56|514.07|505.97|70
1686555900000|2023-06-12 07:45:00|514.34|506.24|512.82|504.72|514.72|506.62|512.33|504.23|326
1686556200000|2023-06-12 07:50:00|512.84|504.74|513.5|505.4|513.6|505.5|512.71|504.61|334
1686556500000|2023-06-12 07:55:00|513.52|505.42|511.78|503.68|513.52|505.42|510.54|502.44|372
1686556800000|2023-06-12 08:00:00|511.75|503.65|512.25|504.15|512.65|504.55|510.54|502.44|413
1686557100000|2023-06-12 08:05:00|512.2|504.1|512.9|504.8|513.04|504.94|512.15|504.05|106
1686557400000|2023-06-12 08:10:00|512.88|504.78|511.63|503.53|512.88|504.78|511.57|503.47|309
1686557700000|2023-06-12 08:15:00|511.59|503.49|513.6|505.5|513.75|505.65|511.59|503.49|388
1686558000000|2023-06-12 08:20:00|513.64|505.54|514.7|506.6|515.44|507.34|513.58|505.48|315
1686558300000|2023-06-12 08:25:00|514.69|506.59|516.66|508.56|516.86|508.76|514.42|506.32|540
1686558600000|2023-06-12 08:30:00|516.61|508.51|516.26|508.16|517.34|509.24|516.15|508.05|366
1686558900000|2023-06-12 08:35:00|516.24|508.14|517.29|509.19|517.31|509.21|515.82|507.72|360
1686559200000|2023-06-12 08:40:00|517.25|509.15|516.66|508.56|517.25|509.15|516.13|508.03|201
1686559500000|2023-06-12 08:45:00|516.63|508.53|515.83|507.73|516.7|508.6|515.77|507.67|299
1686559800000|2023-06-12 08:50:00|515.8|507.7|517.38|509.28|517.61|509.51|515.71|507.61|469
1686560100000|2023-06-12 08:55:00|517.39|509.29|517.84|509.74|518.24|510.14|516.83|508.73|325
1686560400000|2023-06-12 09:00:00|517.86|509.76|518.4|510.3|518.85|510.75|517.67|509.57|282
1686560700000|2023-06-12 09:05:00|518.35|510.25|522.06|513.96|522.24|514.14|518.2|510.1|684
1686561000000|2023-06-12 09:10:00|521.96|513.86|520.44|512.34|522.46|514.36|520.05|511.95|526
1686561300000|2023-06-12 09:15:00|520.41|512.31|521.19|513.09|521.39|513.29|520.09|511.99|304
1686561600000|2023-06-12 09:20:00|521.2|513.1|522.6|514.5|522.98|514.88|521.18|513.08|399
1686561900000|2023-06-12 09:25:00|522.62|514.52|522|513.9|522.67|514.57|521.85|513.75|457
1686562200000|2023-06-12 09:30:00|522.02|513.92|520.28|512.18|522.14|514.04|520.2|512.1|275
1686562500000|2023-06-12 09:35:00|520.3|512.2|520.59|512.49|521.02|512.92|519.87|511.77|220
1686562800000|2023-06-12 09:40:00|520.64|512.54|521.23|513.13|521.41|513.31|520.64|512.54|276
1686563100000|2023-06-12 09:45:00|521.24|513.14|521.56|513.46|521.7|513.6|520.99|512.89|256
1686563400000|2023-06-12 09:50:00|521.57|513.47|520.4|512.3|521.65|513.55|519.18|511.08|321
1686563700000|2023-06-12 09:55:00|520.28|512.18|520.2|512.1|520.52|512.42|519.4|511.3|240
1686564000000|2023-06-12 10:00:00|520.25|512.15|520.46|512.36|520.79|512.69|520.15|512.05|265
1686564300000|2023-06-12 10:05:00|520.49|512.39|520.66|512.56|520.84|512.74|520.35|512.25|239
1686564600000|2023-06-12 10:10:00|520.65|512.55|520.81|512.71|520.81|512.71|520.03|511.93|187
1686564900000|2023-06-12 10:15:00|520.82|512.72|520.03|511.93|521.35|513.25|519.55|511.45|286
1686565200000|2023-06-12 10:20:00|520.01|511.91|519.54|511.44|520.37|512.27|518.85|510.75|253
1686565500000|2023-06-12 10:25:00|519.51|511.41|520.56|512.46|520.96|512.86|519.28|511.18|169
1686565800000|2023-06-12 10:30:00|520.53|512.43|521.43|513.33|521.51|513.41|520.38|512.28|194
1686566100000|2023-06-12 10:35:00|521.44|513.34|521.72|513.62|521.85|513.75|521.33|513.23|137
1686566400000|2023-06-12 10:40:00|521.71|513.61|521.53|513.43|523.31|515.21|521.53|513.43|266
1686566700000|2023-06-12 10:45:00|521.46|513.36|520.22|512.12|521.63|513.53|519.91|511.81|294
1686567000000|2023-06-12 10:50:00|520.19|512.09|520.32|512.22|520.8|512.7|520.18|512.08|146
1686567300000|2023-06-12 10:55:00|520.4|512.3|520.31|512.21|520.78|512.68|520.2|512.1|119
1686567600000|2023-06-12 11:00:00|520.3|512.2|520.72|512.62|520.94|512.84|520.09|511.99|190
1686567900000|2023-06-12 11:05:00|520.7|512.6|520.29|512.19|520.97|512.87|519.96|511.86|214
1686568200000|2023-06-12 11:10:00|520.24|512.14|519.46|511.36|520.56|512.46|519.24|511.14|184
1686568500000|2023-06-12 11:15:00|519.5|511.4|519.51|511.41|519.58|511.48|519.2|511.1|147
1686568800000|2023-06-12 11:20:00|519.52|511.42|519.2|511.1|519.69|511.59|518.94|510.84|111
1686569100000|2023-06-12 11:25:00|519.33|511.23|518.9|510.8|519.45|511.35|518.74|510.64|123
1686569400000|2023-06-12 11:30:00|518.89|510.79|518.28|510.18|518.95|510.85|518.01|509.91|248
1686569700000|2023-06-12 11:35:00|518.29|510.19|517.48|509.38|518.36|510.26|517.08|508.98|175
1686570000000|2023-06-12 11:40:00|517.47|509.37|517.73|509.63|518|509.9|517.2|509.1|152
1686570300000|2023-06-12 11:45:00|517.74|509.64|516.65|508.55|517.99|509.89|516.47|508.37|311
1686570600000|2023-06-12 11:50:00|516.69|508.59|517.54|509.44|518.33|510.23|516.63|508.53|311
1686570900000|2023-06-12 11:55:00|517.53|509.43|517.67|509.57|517.74|509.64|517.17|509.07|192
1686571200000|2023-06-12 12:00:00|517.72|509.62|518.31|510.21|518.77|510.67|517.63|509.53|184
1686571500000|2023-06-12 12:05:00|518.3|510.2|518.39|510.29|518.71|510.61|518.06|509.96|196
1686571800000|2023-06-12 12:10:00|518.34|510.24|517.95|509.85|518.39|510.29|517.71|509.61|182
1686572100000|2023-06-12 12:15:00|517.93|509.83|517.91|509.81|518.54|510.44|517.67|509.57|185
1686572400000|2023-06-12 12:20:00|517.93|509.83|518.78|510.68|518.9|510.8|517.8|509.7|184
1686572700000|2023-06-12 12:25:00|518.75|510.65|518.88|510.78|519.11|511.01|518.37|510.27|183
1686573000000|2023-06-12 12:30:00|518.89|510.79|518.78|510.68|519.26|511.16|518.72|510.62|158
1686573300000|2023-06-12 12:35:00|518.83|510.73|519.43|511.33|519.6|511.5|518.83|510.73|171
1686573600000|2023-06-12 12:40:00|519.51|511.41|519.87|511.77|519.91|511.81|519.4|511.3|182
1686573900000|2023-06-12 12:45:00|519.84|511.74|520.25|512.15|520.27|512.17|519.8|511.7|149
1686574200000|2023-06-12 12:50:00|520.27|512.17|521.09|512.99|521.4|513.3|520.26|512.16|163
1686574500000|2023-06-12 12:55:00|521.1|513|521.61|513.51|521.67|513.57|520.75|512.65|110
1686574800000|2023-06-12 13:00:00|521.62|513.52|521.16|513.06|521.63|513.53|520.89|512.79|145
1686575100000|2023-06-12 13:05:00|521.18|513.08|519.25|511.15|521.18|513.08|519.16|511.06|232
1686575400000|2023-06-12 13:10:00|519.24|511.14|518.91|510.81|519.62|511.52|518.74|510.64|371
1686575700000|2023-06-12 13:15:00|518.96|510.86|518.85|510.75|519.76|511.66|518.79|510.69|255
1686576000000|2023-06-12 13:20:00|518.91|510.81|517.47|509.37|518.96|510.86|517.47|509.37|335
1686576300000|2023-06-12 13:25:00|517.52|509.42|517.81|509.71|518.02|509.92|516.12|508.02|413
1686576600000|2023-06-12 13:30:00|517.83|509.73|516.38|508.28|517.96|509.86|516.23|508.13|324
1686576900000|2023-06-12 13:35:00|516.43|508.33|516.38|508.28|516.77|508.67|515.35|507.25|395
1686577200000|2023-06-12 13:40:00|516.33|508.23|516.46|508.36|516.76|508.66|516.13|508.03|201
1686577500000|2023-06-12 13:45:00|516.44|508.34|516.85|508.75|517.01|508.91|515.4|507.3|338
1686577800000|2023-06-12 13:50:00|516.87|508.77|516.88|508.78|517|508.9|516.2|508.1|344
1686578100000|2023-06-12 13:55:00|516.86|508.76|517.3|509.2|517.37|509.27|516.78|508.68|176
1686578400000|2023-06-12 14:00:00|517.29|509.19|518.52|510.42|518.84|510.74|516.76|508.66|367
1686578700000|2023-06-12 14:05:00|518.48|510.38|518.3|510.2|518.8|510.7|518.04|509.94|284
1686579000000|2023-06-12 14:10:00|518.26|510.16|519.25|511.15|519.4|511.3|518.26|510.16|179
1686579300000|2023-06-12 14:15:00|519.23|511.13|520.07|511.97|520.4|512.3|519.13|511.03|266
1686579600000|2023-06-12 14:20:00|520.05|511.95|519.49|511.39|520.16|512.06|518.56|510.46|357
1686579900000|2023-06-12 14:25:00|519.46|511.36|518.63|510.53|519.5|511.4|518.46|510.36|230
1686580200000|2023-06-12 14:30:00|518.47|510.37|518.87|510.77|518.92|510.82|518.21|510.11|213
1686580500000|2023-06-12 14:35:00|518.86|510.76|517.33|509.23|518.86|510.76|517.3|509.2|264
1686580800000|2023-06-12 14:40:00|517.35|509.25|517.9|509.8|518.25|510.15|517.09|508.99|210
1686581100000|2023-06-12 14:45:00|517.88|509.78|518.36|510.26|518.36|510.26|517.79|509.69|155
1686581400000|2023-06-12 14:50:00|518.38|510.28|518.32|510.22|518.46|510.36|517.91|509.81|164
1686581700000|2023-06-12 14:55:00|518.31|510.21|517.72|509.62|518.32|510.22|514.51|506.41|482
1686582000000|2023-06-12 15:00:00|517.77|509.67|516.54|508.44|517.93|509.83|516.37|508.27|364
1686582300000|2023-06-12 15:05:00|516.61|508.51|516.56|508.46|516.78|508.68|515.58|507.48|492
1686582600000|2023-06-12 15:10:00|516.55|508.45|516.74|508.64|517.2|509.1|516.41|508.31|295
1686582900000|2023-06-12 15:15:00|516.77|508.67|515.82|507.72|517.2|509.1|515.35|507.25|254
1686583200000|2023-06-12 15:20:00|515.9|507.8|516.07|507.97|516.33|508.23|515.37|507.27|333
1686583500000|2023-06-12 15:25:00|516.06|507.96|516.1|508|516.75|508.65|515.53|507.43|308
1686583800000|2023-06-12 15:30:00|516|507.9|517.48|509.38|517.62|509.52|515.91|507.81|176
1686584100000|2023-06-12 15:35:00|517.45|509.35|515.98|507.88|517.68|509.58|515.73|507.63|272
1686584400000|2023-06-12 15:40:00|515.9|507.8|516.46|508.36|516.49|508.39|515.9|507.8|111
1686584700000|2023-06-12 15:45:00|516.43|508.33|515.77|507.67|516.77|508.67|515.69|507.59|166
1686585000000|2023-06-12 15:50:00|515.78|507.68|515.54|507.44|516|507.9|515.37|507.27|277
1686585300000|2023-06-12 15:55:00|515.47|507.37|514.97|506.87|515.59|507.49|514.77|506.67|304
1686585600000|2023-06-12 16:00:00|514.94|506.84|514.49|506.39|515.85|507.75|513.21|505.11|661
1686585900000|2023-06-12 16:05:00|514.52|506.42|516.22|508.12|516.22|508.12|514.3|506.2|386
1686586200000|2023-06-12 16:10:00|516.2|508.1|515.62|507.52|516.35|508.25|515.43|507.33|288
1686586500000|2023-06-12 16:15:00|515.56|507.46|516.41|508.31|516.56|508.46|515.4|507.3|268
1686586800000|2023-06-12 16:20:00|516.4|508.3|516.71|508.61|517.04|508.94|516.27|508.17|267
1686587100000|2023-06-12 16:25:00|516.77|508.67|518.37|510.27|518.47|510.37|516.45|508.35|391
1686587400000|2023-06-12 16:30:00|518.35|510.25|517.38|509.28|518.39|510.29|517.3|509.2|330
1686587700000|2023-06-12 16:35:00|517.4|509.3|518.3|510.2|518.51|510.41|517.38|509.28|304
1686588000000|2023-06-12 16:40:00|518.33|510.23|518.53|510.43|518.96|510.86|518.11|510.01|333
1686588300000|2023-06-12 16:45:00|518.55|510.45|517.62|509.52|518.69|510.59|517.61|509.51|339
1686588600000|2023-06-12 16:50:00|517.63|509.53|517.88|509.78|518.44|510.34|517.43|509.33|239
1686588900000|2023-06-12 16:55:00|517.9|509.8|518.82|510.72|518.85|510.75|517.45|509.35|314
1686589200000|2023-06-12 17:00:00|518.75|510.65|516.51|508.41|518.75|510.65|516.34|508.24|379
1686589500000|2023-06-12 17:05:00|516.56|508.46|516.75|508.65|516.96|508.86|516.05|507.95|228
1686589800000|2023-06-12 17:10:00|516.73|508.63|516.08|507.98|516.87|508.77|515.45|507.35|368
1686590100000|2023-06-12 17:15:00|516.01|507.91|516.3|508.2|516.68|508.58|515.74|507.64|303
1686590400000|2023-06-12 17:20:00|516.25|508.15|515.2|507.1|516.5|508.4|512.83|504.73|839
1686590700000|2023-06-12 17:25:00|515.18|507.08|516.52|508.42|516.61|508.51|514.71|506.61|598
1686591000000|2023-06-12 17:30:00|516.51|508.41|516.26|508.16|517.06|508.96|515.25|507.15|551
1686591300000|2023-06-12 17:35:00|516.28|508.18|517.78|509.68|517.86|509.76|515.97|507.87|474
1686591600000|2023-06-12 17:40:00|517.96|509.86|520.58|512.48|521.4|513.3|517.9|509.8|500
1686591900000|2023-06-12 17:45:00|521.1|513|523.38|515.28|523.82|515.72|521.06|512.96|682
1686592200000|2023-06-12 17:50:00|523.69|515.59|520.95|512.85|523.87|515.77|518.69|510.59|661
1686592500000|2023-06-12 17:55:00|521|512.9|520.69|512.59|521.84|513.74|520.26|512.16|335
1686592800000|2023-06-12 18:00:00|520.72|512.62|519.39|511.29|521.09|512.99|517.86|509.76|482
1686593100000|2023-06-12 18:05:00|519.36|511.26|517.58|509.48|519.39|511.29|517.47|509.37|280
1686593400000|2023-06-12 18:10:00|517.42|509.32|517.56|509.46|517.97|509.87|516.85|508.75|344
1686593700000|2023-06-12 18:15:00|517.57|509.47|517.25|509.15|517.79|509.69|515.92|507.82|526
1686594000000|2023-06-12 18:20:00|517.19|509.09|517.18|509.08|517.89|509.79|516.87|508.77|394
1686594300000|2023-06-12 18:25:00|517.15|509.05|517.17|509.07|517.5|509.4|516.32|508.22|301
1686594600000|2023-06-12 18:30:00|517.15|509.05|517.68|509.58|517.86|509.76|516.84|508.74|309
1686594900000|2023-06-12 18:35:00|517.69|509.59|516.42|508.32|517.8|509.7|515.99|507.89|269
1686595200000|2023-06-12 18:40:00|516.47|508.37|517.37|509.27|517.78|509.68|516.47|508.37|313
1686595500000|2023-06-12 18:45:00|517.45|509.35|518.4|510.3|518.71|510.61|517.24|509.14|322
1686595800000|2023-06-12 18:50:00|518.42|510.32|519.3|511.2|519.86|511.76|518.42|510.32|300
1686596100000|2023-06-12 18:55:00|519.55|511.45|519.87|511.77|520.04|511.94|519.16|511.06|207
1686596400000|2023-06-12 19:00:00|519.92|511.82|520.36|512.26|520.54|512.44|519.66|511.56|294
1686596700000|2023-06-12 19:05:00|520.31|512.21|520.25|512.15|520.57|512.47|519.89|511.79|205
1686597000000|2023-06-12 19:10:00|520.23|512.13|519.2|511.1|520.38|512.28|519.02|510.92|306
1686597300000|2023-06-12 19:15:00|519.25|511.15|519.89|511.79|520.44|512.34|519.13|511.03|238
1686597600000|2023-06-12 19:20:00|519.91|511.81|519.6|511.5|520.17|512.07|518.85|510.75|416
1686597900000|2023-06-12 19:25:00|519.57|511.47|519.36|511.26|519.96|511.86|519.22|511.12|323
1686598200000|2023-06-12 19:30:00|519.38|511.28|519.02|510.92|519.85|511.75|518.91|510.81|276
1686598500000|2023-06-12 19:35:00|519.07|510.97|520.65|512.55|520.85|512.75|518.85|510.75|265
1686598800000|2023-06-12 19:40:00|520.64|512.54|519.77|511.67|520.85|512.75|519.73|511.63|424
1686599100000|2023-06-12 19:45:00|519.78|511.68|520.33|512.23|521.02|512.92|519.73|511.63|363
1686599400000|2023-06-12 19:50:00|520.5|512.4|519.75|511.65|520.63|512.53|519.26|511.16|330
1686599700000|2023-06-12 19:55:00|519.78|511.68|519.03|510.93|519.88|511.78|518.78|510.68|153
1686600000000|2023-06-12 20:00:00|519.02|510.92|518.79|510.69|519.44|511.34|518.23|510.13|320
1686600300000|2023-06-12 20:05:00|518.78|510.68|519.11|511.01|519.27|511.17|518.5|510.4|283
1686600600000|2023-06-12 20:10:00|518.87|510.77|519.68|511.58|520.28|512.18|518.87|510.77|304
1686600900000|2023-06-12 20:15:00|519.66|511.56|519.72|511.62|520.06|511.96|519.1|511|273
1686601200000|2023-06-12 20:20:00|519.69|511.59|520.58|512.48|520.63|512.53|519.69|511.59|237
1686601500000|2023-06-12 20:25:00|520.65|512.55|520.69|512.59|520.87|512.77|520.19|512.09|287
1686601800000|2023-06-12 20:30:00|520.74|512.64|520.38|512.28|520.87|512.77|519.8|511.7|294
1686602100000|2023-06-12 20:35:00|520.4|512.3|521.3|513.2|521.37|513.27|519.95|511.85|303
1686602400000|2023-06-12 20:40:00|521.27|513.17|521.62|513.52|521.62|513.52|521.2|513.1|160
1686602700000|2023-06-12 20:45:00|521.61|513.51|520.55|512.45|521.61|513.51|520.1|512|198
1686603000000|2023-06-12 20:50:00|520.47|512.37|520.78|512.68|521.03|512.93|520.24|512.14|351
1686603300000|2023-06-12 20:55:00|520.79|512.69|521.1|513|521.19|513.09|520.65|512.55|276
1686603600000|2023-06-12 21:00:00|521.17|513.07|520.69|512.59|521.46|513.36|520.52|512.42|245
1686603900000|2023-06-12 21:05:00|520.68|512.58|521.39|513.29|521.4|513.3|520.41|512.31|351
1686604200000|2023-06-12 21:10:00|521.4|513.3|520.95|512.85|521.61|513.51|520.95|512.85|185
1686604500000|2023-06-12 21:15:00|520.96|512.86|520.87|512.77|521.2|513.1|520.38|512.28|195
1686604800000|2023-06-12 21:20:00|520.88|512.78|521.6|513.5|521.62|513.52|520.85|512.75|101
1686605100000|2023-06-12 21:25:00|521.61|513.51|521.15|513.05|521.63|513.53|520.94|512.84|189
1686605400000|2023-06-12 21:30:00|521.13|513.03|520.64|512.54|521.43|513.33|520.53|512.43|109
1686605700000|2023-06-12 21:35:00|520.65|512.55|521.08|512.98|521.08|512.98|520.58|512.48|100
1686606000000|2023-06-12 21:40:00|521.09|512.99|521.38|513.28|521.43|513.33|521.08|512.98|106
1686606300000|2023-06-12 21:45:00|521.4|513.3|521.83|513.73|521.83|513.73|521|512.9|112
1686606600000|2023-06-12 21:50:00|521.82|513.72|522.32|514.22|522.39|514.29|521.82|513.72|139
1686606900000|2023-06-12 21:55:00|522.34|514.24|522.71|514.61|523.28|515.18|522.32|514.22|145
1686607200000|2023-06-12 22:00:00|522.67|514.57|523.14|515.04|523.77|515.67|522.62|514.52|241
1686607500000|2023-06-12 22:05:00|523.19|515.09|522.68|514.58|523.52|515.42|522.54|514.44|264
1686607800000|2023-06-12 22:10:00|522.71|514.61|522.87|514.77|523.3|515.2|522.27|514.17|160
1686608100000|2023-06-12 22:15:00|522.84|514.74|523.21|515.11|523.27|515.17|522.59|514.49|165
1686608400000|2023-06-12 22:20:00|523.19|515.09|521.51|513.41|523.21|515.11|521.23|513.13|117
1686608700000|2023-06-12 22:25:00|521.5|513.4|522.42|514.32|522.55|514.45|521.5|513.4|65
1686609000000|2023-06-12 22:30:00|522.41|514.31|522.26|514.16|522.64|514.54|521.9|513.8|191
1686609300000|2023-06-12 22:35:00|522.27|514.17|521.95|513.85|523.09|514.99|521.9|513.8|175
1686609600000|2023-06-12 22:40:00|521.94|513.84|522.15|514.05|522.15|514.05|521.38|513.28|193
1686609900000|2023-06-12 22:45:00|522.18|514.08|521.88|513.78|522.45|514.35|521.86|513.76|193
1686610200000|2023-06-12 22:50:00|521.91|513.81|521.85|513.75|521.99|513.89|521.37|513.27|129
1686610500000|2023-06-12 22:55:00|521.9|513.8|521.55|513.45|521.9|513.8|521.2|513.1|116
1686610800000|2023-06-12 23:00:00|521.98|513.88|521.34|513.24|522.16|514.06|520.96|512.86|144
1686611100000|2023-06-12 23:05:00|521.41|513.31|520.99|512.89|521.68|513.58|520.78|512.68|145
1686611400000|2023-06-12 23:10:00|520.96|512.86|520.82|512.72|521.08|512.98|520.47|512.37|209
1686611700000|2023-06-12 23:15:00|520.83|512.73|520.84|512.74|521.31|513.21|520.47|512.37|182
1686612000000|2023-06-12 23:20:00|520.79|512.69|520.96|512.86|521.04|512.94|519.88|511.78|222
1686612300000|2023-06-12 23:25:00|520.97|512.87|521.05|512.95|521.13|513.03|520.6|512.5|122
1686612600000|2023-06-12 23:30:00|520.97|512.87|521.77|513.67|521.98|513.88|520.83|512.73|272
1686612900000|2023-06-12 23:35:00|521.78|513.68|521.16|513.06|521.81|513.71|520.84|512.74|89
1686613200000|2023-06-12 23:40:00|521.11|513.01|520.2|512.1|521.18|513.08|519.66|511.56|141
1686613500000|2023-06-12 23:45:00|520.18|512.08|520.89|512.79|521.01|512.91|519.97|511.87|311
1686613800000|2023-06-12 23:50:00|520.84|512.74|520.45|512.35|520.98|512.88|520.29|512.19|239
1686614100000|2023-06-12 23:55:00|520.5|512.4|520.21|512.11|520.81|512.71|520.11|512.01|113
1686614400000|2023-06-13 00:00:00|520.51|512.41|520.17|512.07|520.65|512.55|519.39|511.29|225
1686614700000|2023-06-13 00:05:00|520.15|512.05|520.27|512.17|520.71|512.61|519.81|511.71|234
1686615000000|2023-06-13 00:10:00|520.28|512.18|521.79|513.69|521.83|513.73|520.26|512.16|359
1686615300000|2023-06-13 00:15:00|521.8|513.7|523.05|514.95|523.11|515.01|521.69|513.59|435
1686615600000|2023-06-13 00:20:00|523.06|514.96|520.35|512.25|523.2|515.1|520.25|512.15|244
1686615900000|2023-06-13 00:25:00|520.33|512.23|520.01|511.91|520.47|512.37|519.42|511.32|287
1686616200000|2023-06-13 00:30:00|520.03|511.93|519.39|511.29|520.15|512.05|519.1|511|214
1686616500000|2023-06-13 00:35:00|519.41|511.31|520.34|512.24|520.92|512.82|519.41|511.31|344
1686616800000|2023-06-13 00:40:00|520.33|512.23|519.85|511.75|520.39|512.29|519.77|511.67|299
1686617100000|2023-06-13 00:45:00|519.81|511.71|518.11|510.01|520.01|511.91|518.05|509.95|236
1686617400000|2023-06-13 00:50:00|518.09|509.99|515.69|507.59|518.27|510.17|515.47|507.37|503
1686617700000|2023-06-13 00:55:00|515.68|507.58|516.47|508.37|516.78|508.68|515.4|507.3|360
1686618000000|2023-06-13 01:00:00|516.44|508.34|516.2|508.1|517.61|509.51|516.2|508.1|249
1686618300000|2023-06-13 01:05:00|516.15|508.05|516.06|507.96|516.36|508.26|515.98|507.88|131
1686618600000|2023-06-13 01:10:00|516.09|507.99|517.09|508.99|517.21|509.11|516.09|507.99|169
1686618900000|2023-06-13 01:15:00|517.08|508.98|517|508.9|517.71|509.61|516.43|508.33|405
1686619200000|2023-06-13 01:20:00|516.99|508.89|518.07|509.97|518.1|510|516.98|508.88|222
1686619500000|2023-06-13 01:25:00|518.06|509.96|520.72|512.62|520.74|512.64|518.04|509.94|489
1686619800000|2023-06-13 01:30:00|520.74|512.64|521.01|512.91|522.43|514.33|520.73|512.63|490
1686620100000|2023-06-13 01:35:00|521.04|512.94|521.25|513.15|521.41|513.31|520.53|512.43|321
1686620400000|2023-06-13 01:40:00|521.24|513.14|521.42|513.32|522.5|514.4|520.82|512.72|420
1686620700000|2023-06-13 01:45:00|521.47|513.37|521.13|513.03|521.69|513.59|520.36|512.26|449
1686621000000|2023-06-13 01:50:00|521.12|513.02|521.83|513.73|521.97|513.87|520.43|512.33|478
1686621300000|2023-06-13 01:55:00|521.88|513.78|520.84|512.74|522.13|514.03|520.39|512.29|482
1686621600000|2023-06-13 02:00:00|520.83|512.73|520.85|512.75|521.16|513.06|520.5|512.4|548
1686621900000|2023-06-13 02:05:00|520.84|512.74|521.3|513.2|521.3|513.2|520.37|512.27|268
1686622200000|2023-06-13 02:10:00|521.41|513.31|522.19|514.09|522.42|514.32|521.1|513|378
1686622500000|2023-06-13 02:15:00|522.18|514.08|521.9|513.8|522.72|514.62|521.55|513.45|240
1686622800000|2023-06-13 02:20:00|522|513.9|521.34|513.24|522|513.9|520.54|512.44|117
1686623100000|2023-06-13 02:25:00|521.39|513.29|522.59|514.49|522.79|514.69|521.24|513.14|268
1686623400000|2023-06-13 02:30:00|522.55|514.45|523.03|514.93|523.13|515.03|522.2|514.1|289
1686623700000|2023-06-13 02:35:00|522.87|514.77|526.29|518.19|527.78|519.68|522.87|514.77|641
1686624000000|2023-06-13 02:40:00|526.26|518.16|526.64|518.54|527.26|519.16|526.06|517.96|414
1686624300000|2023-06-13 02:45:00|526.69|518.59|525.48|517.38|526.81|518.71|524.82|516.72|416
1686624600000|2023-06-13 02:50:00|525.43|517.33|526.25|518.15|526.6|518.5|525.3|517.2|376
1686624900000|2023-06-13 02:55:00|526.3|518.2|527.27|519.17|527.94|519.84|525.66|517.56|425
1686625200000|2023-06-13 03:00:00|527.32|519.22|525.75|517.65|527.52|519.42|525.53|517.43|315
1686625500000|2023-06-13 03:05:00|525.76|517.66|526.28|518.18|526.59|518.49|525.4|517.3|233
1686625800000|2023-06-13 03:10:00|526.25|518.15|525.51|517.41|526.53|518.43|525.25|517.15|166
1686626100000|2023-06-13 03:15:00|525.54|517.44|526.12|518.02|526.46|518.36|525.43|517.33|204
1686626400000|2023-06-13 03:20:00|526.08|517.98|525.44|517.34|526.35|518.25|524.62|516.52|254
1686626700000|2023-06-13 03:25:00|525.39|517.29|525.86|517.76|526|517.9|525.35|517.25|180
1686627000000|2023-06-13 03:30:00|525.87|517.77|525.49|517.39|525.94|517.84|524.69|516.59|271
1686627300000|2023-06-13 03:35:00|525.52|517.42|524.4|516.3|525.61|517.51|524.29|516.19|215
1686627600000|2023-06-13 03:40:00|524.42|516.32|525.16|517.06|525.8|517.7|524.42|516.32|202
1686627900000|2023-06-13 03:45:00|525.2|517.1|525.87|517.77|525.97|517.87|524.85|516.75|244
1686628200000|2023-06-13 03:50:00|525.9|517.8|525.75|517.65|526.66|518.56|525.75|517.65|241
1686628500000|2023-06-13 03:55:00|525.76|517.66|525.09|516.99|525.91|517.81|524.96|516.86|314
1686628800000|2023-06-13 04:00:00|525.06|516.96|523.68|515.58|525.52|517.42|523.1|515|401
1686629100000|2023-06-13 04:05:00|523.69|515.59|523.92|515.82|524.2|516.1|523.25|515.15|313
1686629400000|2023-06-13 04:10:00|523.87|515.77|524.38|516.28|524.7|516.6|523.73|515.63|210
1686629700000|2023-06-13 04:15:00|524.37|516.27|523.12|515.02|524.73|516.63|522.59|514.49|395
1686630000000|2023-06-13 04:20:00|523.07|514.97|522.44|514.34|523.6|515.5|522.44|514.34|263
1686630300000|2023-06-13 04:25:00|522.45|514.35|522.14|514.04|522.76|514.66|521.69|513.59|82
1686630600000|2023-06-13 04:30:00|522.1|514|521.44|513.34|522.1|514|520.47|512.37|245
1686630900000|2023-06-13 04:35:00|521.43|513.33|522.38|514.28|522.55|514.45|521.38|513.28|140
1686631200000|2023-06-13 04:40:00|522.36|514.26|522.67|514.57|522.83|514.73|522.21|514.11|124
1686631500000|2023-06-13 04:45:00|522.62|514.52|523.7|515.6|524.14|516.04|522.57|514.47|169
1686631800000|2023-06-13 04:50:00|523.71|515.61|524.01|515.91|524.39|516.29|523.58|515.48|171
1686632100000|2023-06-13 04:55:00|524|515.9|524.2|516.1|524.81|516.71|524|515.9|92
1686632400000|2023-06-13 05:00:00|524.47|516.37|523.96|515.86|524.49|516.39|523.9|515.8|57
1686632700000|2023-06-13 05:05:00|524.01|515.91|524.12|516.02|525.07|516.97|523.93|515.83|155
1686633000000|2023-06-13 05:10:00|524.52|516.42|526.8|518.7|526.89|518.79|524.27|516.17|341
1686633300000|2023-06-13 05:15:00|526.79|518.69|526.92|518.82|527.57|519.47|526.36|518.26|288
1686633600000|2023-06-13 05:20:00|526.96|518.86|527.06|518.96|527.76|519.66|526.67|518.57|371
1686633900000|2023-06-13 05:25:00|527.05|518.95|525.98|517.88|527.14|519.04|525.83|517.73|369
1686634200000|2023-06-13 05:30:00|525.47|517.37|525.36|517.26|526.01|517.91|525.36|517.26|46
1686634500000|2023-06-13 05:35:00|525.45|517.35|525.81|517.71|525.81|517.71|525.07|516.97|104
1686634800000|2023-06-13 05:40:00|525.77|517.67|525.85|517.75|526|517.9|525.35|517.25|130
1686635100000|2023-06-13 05:45:00|525.86|517.76|524.72|516.62|526.01|517.91|524.51|516.41|212
1686635400000|2023-06-13 05:50:00|524.73|516.63|525.7|517.6|525.87|517.77|524.54|516.44|90
1686635700000|2023-06-13 05:55:00|525.67|517.57|525.66|517.56|525.96|517.86|525.58|517.48|107
1686636000000|2023-06-13 06:00:00|525.7|517.6|525.99|517.89|526.07|517.97|525.47|517.37|112
1686636300000|2023-06-13 06:05:00|526.07|517.97|526.17|518.07|526.17|518.07|525.37|517.27|132
1686636600000|2023-06-13 06:10:00|526.11|518.01|526.37|518.27|526.72|518.62|525.74|517.64|118
1686636900000|2023-06-13 06:15:00|526.32|518.22|526.77|518.67|526.96|518.86|526.02|517.92|181
1686637200000|2023-06-13 06:20:00|526.69|518.59|527.52|519.42|527.69|519.59|526.68|518.58|295
1686637500000|2023-06-13 06:25:00|527.46|519.36|528.21|520.11|528.32|520.22|527.36|519.26|243
1686637800000|2023-06-13 06:30:00|527.72|519.62|527.65|519.55|528.5|520.4|527.57|519.47|392
1686638100000|2023-06-13 06:35:00|527.64|519.54|527.67|519.57|527.86|519.76|527|518.9|362
1686638400000|2023-06-13 06:40:00|527.66|519.56|526.8|518.7|527.87|519.77|526.6|518.5|226
1686638700000|2023-06-13 06:45:00|526.78|518.68|525.89|517.79|527.05|518.95|525.89|517.79|194
1686639000000|2023-06-13 06:50:00|525.91|517.81|526.42|518.32|526.7|518.6|525.74|517.64|346
1686639300000|2023-06-13 06:55:00|526.41|518.31|526.44|518.34|526.94|518.84|526.19|518.09|142
1686639600000|2023-06-13 07:00:00|526.43|518.33|527.59|519.49|527.72|519.62|526.34|518.24|142
1686639900000|2023-06-13 07:05:00|527.55|519.45|528.66|520.56|528.75|520.65|527.53|519.43|264
1686640200000|2023-06-13 07:10:00|528.69|520.59|528.33|520.23|528.75|520.65|527.38|519.28|111
1686640500000|2023-06-13 07:15:00|528.1|520|528.53|520.43|528.78|520.68|527.83|519.73|71
1686640800000|2023-06-13 07:20:00|528.54|520.44|528.8|520.7|529.26|521.16|528.17|520.07|128
1686641100000|2023-06-13 07:25:00|528.73|520.63|529.29|521.19|529.68|521.58|528.37|520.27|168
1686641400000|2023-06-13 07:30:00|529.27|521.17|529.81|521.71|529.97|521.87|529.22|521.12|170
1686641700000|2023-06-13 07:35:00|529.48|521.38|530.19|522.09|530.37|522.27|529.48|521.38|178
1686642000000|2023-06-13 07:40:00|530.18|522.08|530.26|522.16|530.75|522.65|530.12|522.02|132
1686642300000|2023-06-13 07:45:00|530.25|522.15|529.48|521.38|530.75|522.65|529.45|521.35|269
1686642600000|2023-06-13 07:50:00|529.49|521.39|528.67|520.57|529.49|521.39|528.63|520.53|196
1686642900000|2023-06-13 07:55:00|528.68|520.58|528.68|520.58|528.94|520.84|528.38|520.28|116
1686643200000|2023-06-13 08:00:00|528.75|520.65|528.05|519.95|528.79|520.69|527.34|519.24|254
1686643500000|2023-06-13 08:05:00|528.06|519.96|527.14|519.04|528.52|520.42|527.11|519.01|276
1686643800000|2023-06-13 08:10:00|527.12|519.02|527.96|519.86|527.98|519.88|527.12|519.02|320
1686644100000|2023-06-13 08:15:00|527.93|519.83|528.87|520.77|528.9|520.8|527.78|519.68|242
1686644400000|2023-06-13 08:20:00|528.79|520.69|528.77|520.67|529.19|521.09|528.5|520.4|158
1686644700000|2023-06-13 08:25:00|528.82|520.72|529.6|521.5|529.87|521.77|528.78|520.68|282
1686645000000|2023-06-13 08:30:00|529.59|521.49|529.8|521.7|529.94|521.84|529.38|521.28|241
1686645300000|2023-06-13 08:35:00|529.79|521.69|530.02|521.92|530.48|522.38|529.5|521.4|191
1686645600000|2023-06-13 08:40:00|530.07|521.97|530.68|522.58|530.69|522.59|529.99|521.89|271
1686645900000|2023-06-13 08:45:00|530.64|522.54|532.4|524.3|532.64|524.54|530.64|522.54|588
1686646200000|2023-06-13 08:50:00|532.41|524.31|531.66|523.56|532.47|524.37|530.15|522.05|459
1686646500000|2023-06-13 08:55:00|531.65|523.55|530.7|522.6|531.65|523.55|529.95|521.85|439
1686646800000|2023-06-13 09:00:00|530.8|522.7|530.75|522.65|531.78|523.68|530.29|522.19|426
1686647100000|2023-06-13 09:05:00|530.57|522.47|529.28|521.18|530.9|522.8|529.05|520.95|270
1686647400000|2023-06-13 09:10:00|529.25|521.15|528.85|520.75|529.58|521.48|528.7|520.6|160
1686647700000|2023-06-13 09:15:00|528.9|520.8|528.18|520.08|528.97|520.87|527.74|519.64|110
1686648000000|2023-06-13 09:20:00|528.2|520.1|529.06|520.96|529.25|521.15|528.15|520.05|195
1686648300000|2023-06-13 09:25:00|529.05|520.95|528.72|520.62|529.65|521.55|528.59|520.49|205
1686648600000|2023-06-13 09:30:00|528.75|520.65|527.61|519.51|528.86|520.76|527.47|519.37|228
1686648900000|2023-06-13 09:35:00|527.58|519.48|526.78|518.68|527.74|519.64|526.48|518.38|229
1686649200000|2023-06-13 09:40:00|526.68|518.58|527.09|518.99|527.14|519.04|526.68|518.58|219
1686649500000|2023-06-13 09:45:00|527.08|518.98|527.46|519.36|527.69|519.59|526.96|518.86|204
1686649800000|2023-06-13 09:50:00|527.49|519.39|527.19|519.09|527.99|519.89|527.17|519.07|174
1686650100000|2023-06-13 09:55:00|527.15|519.05|528.3|520.2|528.42|520.32|526.84|518.74|197
1686650400000|2023-06-13 10:00:00|528.31|520.21|526.97|518.87|528.35|520.25|526.85|518.75|251
1686650700000|2023-06-13 10:05:00|526.83|518.73|527.29|519.19|527.46|519.36|526|517.9|233
1686651000000|2023-06-13 10:10:00|527.12|519.02|527.27|519.17|527.86|519.76|527|518.9|105
1686651300000|2023-06-13 10:15:00|527.26|519.16|527.04|518.94|527.7|519.6|526.72|518.62|211
1686651600000|2023-06-13 10:20:00|527.18|519.08|527.05|518.95|527.76|519.66|526.85|518.75|213
1686651900000|2023-06-13 10:25:00|527.04|518.94|528.58|520.48|528.89|520.79|527.04|518.94|166
1686652200000|2023-06-13 10:30:00|528.59|520.49|528.11|520.01|528.75|520.65|527.9|519.8|205
1686652500000|2023-06-13 10:35:00|528.08|519.98|528.55|520.45|528.72|520.62|527.68|519.58|204
1686652800000|2023-06-13 10:40:00|528.49|520.39|528.39|520.29|528.49|520.39|527.86|519.76|135
1686653100000|2023-06-13 10:45:00|528.36|520.26|528.66|520.56|529.18|521.08|528.13|520.03|205
1686653400000|2023-06-13 10:50:00|528.71|520.61|529.43|521.33|529.55|521.45|528.71|520.61|131
1686653700000|2023-06-13 10:55:00|529.44|521.34|529.47|521.37|529.65|521.55|528.89|520.79|197
1686654000000|2023-06-13 11:00:00|529.49|521.39|530.5|522.4|530.54|522.44|529.44|521.34|233
1686654300000|2023-06-13 11:05:00|530.51|522.41|531.38|523.28|531.8|523.7|530.01|521.91|495
1686654600000|2023-06-13 11:10:00|531.36|523.26|532.24|524.14|532.45|524.35|531.28|523.18|375
1686654900000|2023-06-13 11:15:00|532.25|524.15|532.2|524.1|532.94|524.84|531.99|523.89|291
1686655200000|2023-06-13 11:20:00|532.19|524.09|531.06|522.96|532.25|524.15|530.65|522.55|61
1686655500000|2023-06-13 11:25:00|531.94|523.84|532.47|524.37|532.47|524.37|531.94|523.84|2
1686656400000|2023-06-13 11:40:00|531.51|523.41|532.93|524.83|532.93|524.83|531.51|523.41|2
1686656700000|2023-06-13 11:45:00|532.75|524.65|532.7|524.6|532.75|524.65|532.7|524.6|2
1686657000000|2023-06-13 11:50:00|533.74|525.64|534.78|526.68|534.89|526.79|533.42|525.32|201
1686657300000|2023-06-13 11:55:00|534.74|526.64|536.29|528.19|537.9|529.8|534.7|526.6|685
1686657600000|2023-06-13 12:00:00|536.28|528.18|535.95|527.85|536.37|528.27|534.71|526.61|407
1686657900000|2023-06-13 12:05:00|536|527.9|535.84|527.74|537.3|529.2|535.77|527.67|592
1686658200000|2023-06-13 12:10:00|535.93|527.83|538.73|530.63|539.41|531.31|535.7|527.6|566
1686658500000|2023-06-13 12:15:00|538.75|530.65|535.41|527.31|539.13|531.03|535.3|527.2|561
1686658800000|2023-06-13 12:20:00|535.34|527.24|537.33|529.23|537.7|529.6|535.28|527.18|515
1686659100000|2023-06-13 12:25:00|537.35|529.25|537.76|529.66|539.32|531.22|536.89|528.79|708
1686659400000|2023-06-13 12:30:00|537.74|529.64|543.34|535.24|545.07|536.97|537.54|529.44|1021
1686659700000|2023-06-13 12:35:00|543.36|535.26|542.83|534.73|543.79|535.69|542.16|534.06|806
1686660000000|2023-06-13 12:40:00|542.78|534.68|535.72|527.62|543.05|534.95|534.32|526.22|918
1686660300000|2023-06-13 12:45:00|535.71|527.61|538.63|530.53|540.07|531.97|535.71|527.61|770
1686660600000|2023-06-13 12:50:00|538.6|530.5|538.19|530.09|540.72|532.62|537.68|529.58|669
1686660900000|2023-06-13 12:55:00|538.2|530.1|536.16|528.06|539.22|531.23|534.22|526.12|839
1686661200000|2023-06-13 13:00:00|536.17|528.07|538.84|530.74|539.94|531.84|533.01|524.91|616
1686661500000|2023-06-13 13:05:00|538.83|530.73|531.2|523.1|539.3|531.2|531.2|523.1|521
1686661800000|2023-06-13 13:10:00|531.21|523.11|529.38|521.28|531.41|523.31|528.01|519.91|639
1686662100000|2023-06-13 13:15:00|529.39|521.29|529.88|521.78|530.65|522.55|528.86|520.76|498
1686662400000|2023-06-13 13:20:00|529.89|521.79|529.12|521.02|530.17|522.07|528.86|520.76|459
1686662700000|2023-06-13 13:25:00|529.13|521.03|529.6|521.5|530.23|522.13|528.73|520.63|463
1686663000000|2023-06-13 13:30:00|529.61|521.51|530.27|522.17|530.4|522.3|529.1|521|519
1686663300000|2023-06-13 13:35:00|530.3|522.2|529.7|521.6|530.73|522.63|528.71|520.61|504
1686663600000|2023-06-13 13:40:00|529.69|521.59|531.28|523.18|531.51|523.41|529.59|521.49|500
1686663900000|2023-06-13 13:45:00|531.32|523.22|528.83|520.73|531.43|523.33|528.75|520.65|423
1686664200000|2023-06-13 13:50:00|528.86|520.76|529.09|520.99|529.09|520.99|527.94|519.84|483
1686664500000|2023-06-13 13:55:00|529.21|521.11|528.08|519.98|529.76|521.66|528.04|519.94|383
1686664800000|2023-06-13 14:00:00|528.07|519.97|529.34|521.24|529.34|521.24|527.43|519.33|524
1686665100000|2023-06-13 14:05:00|529.35|521.25|528.38|520.28|529.82|521.72|528.36|520.26|461
1686665400000|2023-06-13 14:10:00|528.34|520.24|527.36|519.26|528.63|520.53|526.48|518.38|680
1686665700000|2023-06-13 14:15:00|527.37|519.27|529.55|521.45|529.55|521.45|526.58|518.48|548
1686666000000|2023-06-13 14:20:00|529.54|521.44|531.73|523.63|532.44|524.34|529.24|521.14|481
1686666300000|2023-06-13 14:25:00|531.71|523.61|530.67|522.57|531.88|523.78|530.65|522.55|401
1686666600000|2023-06-13 14:30:00|530.65|522.55|530.18|522.08|530.78|522.68|529.44|521.34|497
1686666900000|2023-06-13 14:35:00|530.16|522.06|528.86|520.76|530.2|522.1|528.78|520.68|392
1686667200000|2023-06-13 14:40:00|528.88|520.78|527.72|519.62|529.34|521.24|527.54|519.44|469
1686667500000|2023-06-13 14:45:00|527.71|519.61|528.84|520.74|529.2|521.1|527.61|519.51|469
1686667800000|2023-06-13 14:50:00|528.83|520.73|529.21|521.11|529.59|521.49|528.8|520.7|358
1686668100000|2023-06-13 14:55:00|529.19|521.09|530.02|521.92|530.39|522.29|529.19|521.09|257
1686668400000|2023-06-13 15:00:00|529.98|521.88|528.56|520.46|529.98|521.88|527.27|519.17|440
1686668700000|2023-06-13 15:05:00|528.54|520.44|529.3|521.2|529.57|521.47|528.07|519.97|363
1686669000000|2023-06-13 15:10:00|529.29|521.19|528.92|520.82|529.42|521.32|528.67|520.57|406
1686669300000|2023-06-13 15:15:00|528.93|520.83|527.21|519.11|528.97|520.87|526.44|518.34|682
1686669600000|2023-06-13 15:20:00|527.19|519.09|524.7|516.6|528.16|520.06|524.14|516.04|757
1686669900000|2023-06-13 15:25:00|524.71|516.61|523.55|515.45|525.84|517.74|522.72|514.62|804
1686670200000|2023-06-13 15:30:00|523.57|515.47|524.82|516.72|525.34|517.24|522.96|514.86|735
1686670500000|2023-06-13 15:35:00|524.83|516.73|526.43|518.33|526.85|518.75|524.78|516.68|532
1686670800000|2023-06-13 15:40:00|526.45|518.35|526.78|518.68|527.08|518.98|526.27|518.17|385
1686671100000|2023-06-13 15:45:00|526.73|518.63|524.48|516.38|526.77|518.67|524.37|516.27|420
1686671400000|2023-06-13 15:50:00|524.46|516.36|523.9|515.8|524.48|516.38|523.16|515.06|574
1686671700000|2023-06-13 15:55:00|523.89|515.79|523.02|514.92|524.18|516.08|522.38|514.28|548
1686672000000|2023-06-13 16:00:00|523.01|514.91|524.96|516.86|525.06|516.96|522.71|514.61|598
1686672300000|2023-06-13 16:05:00|524.94|516.84|525.05|516.95|525.32|517.22|524.73|516.63|420
1686672600000|2023-06-13 16:10:00|525.07|516.97|524.95|516.85|525.26|517.16|524.48|516.38|313
1686672900000|2023-06-13 16:15:00|524.96|516.86|525.74|517.64|525.81|517.71|524.83|516.73|271
1686673200000|2023-06-13 16:20:00|525.69|517.59|525.23|517.13|526|517.9|525.22|517.12|283
1686673500000|2023-06-13 16:25:00|525.22|517.12|525.19|517.09|525.49|517.39|524.08|515.98|242
1686673800000|2023-06-13 16:30:00|525.18|517.08|524.15|516.05|525.21|517.11|524.13|516.03|214
1686674100000|2023-06-13 16:35:00|524.13|516.03|524.46|516.36|524.62|516.52|523.29|515.19|261
1686674400000|2023-06-13 16:40:00|524.22|516.12|526.43|518.33|526.43|518.33|524.22|516.12|436
1686674700000|2023-06-13 16:45:00|526.42|518.32|526.73|518.63|526.95|518.85|525.76|517.66|338
1686675000000|2023-06-13 16:50:00|526.72|518.62|526.53|518.43|526.93|518.83|526.11|518.01|214
1686675300000|2023-06-13 16:55:00|526.52|518.42|526.52|518.42|526.71|518.61|526|517.9|270
1686675600000|2023-06-13 17:00:00|526.51|518.41|526.52|518.42|526.81|518.71|525.38|517.28|226
1686675900000|2023-06-13 17:05:00|526.51|518.41|527.9|519.8|527.97|519.87|526.51|518.41|294
1686676200000|2023-06-13 17:10:00|527.95|519.85|527.87|519.77|527.98|519.88|527.49|519.39|149
1686676500000|2023-06-13 17:15:00|527.9|519.8|528.45|520.35|528.53|520.43|527.82|519.72|204
1686676800000|2023-06-13 17:20:00|528.44|520.34|528.03|519.93|528.45|520.35|527.19|519.09|288
1686677100000|2023-06-13 17:25:00|528.01|519.91|527.22|519.12|528.35|520.25|527.18|519.08|213
1686677400000|2023-06-13 17:30:00|527.23|519.13|525.97|517.87|527.23|519.13|525.2|517.1|230
1686677700000|2023-06-13 17:35:00|525.98|517.88|526.54|518.44|526.85|518.75|525.81|517.71|265
1686678000000|2023-06-13 17:40:00|526.51|518.41|525.88|517.78|526.52|518.42|525.04|516.94|143
1686678300000|2023-06-13 17:45:00|525.83|517.73|526.1|518|526.19|518.09|525.55|517.45|137
1686678600000|2023-06-13 17:50:00|526.09|517.99|525.63|517.53|526.16|518.06|525.39|517.29|186
1686678900000|2023-06-13 17:55:00|525.57|517.47|526.19|518.09|526.32|518.22|525.5|517.4|224
1686679200000|2023-06-13 18:00:00|526.18|518.08|526.41|518.31|526.44|518.34|525.48|517.38|214
1686679500000|2023-06-13 18:05:00|526.44|518.34|527.82|519.72|528.28|520.18|526.32|518.22|459
1686679800000|2023-06-13 18:10:00|527.83|519.73|529.55|521.45|529.55|521.45|527.49|519.39|453
1686680100000|2023-06-13 18:15:00|529.57|521.47|530.82|522.72|531.32|523.22|529.17|521.07|452
1686680400000|2023-06-13 18:20:00|530.89|522.79|530.04|521.94|530.94|522.84|529.55|521.45|346
1686680700000|2023-06-13 18:25:00|529.98|521.88|529.72|521.62|530.18|522.08|529.53|521.43|209
1686681000000|2023-06-13 18:30:00|529.73|521.63|528.49|520.39|529.75|521.65|528.39|520.29|225
1686681300000|2023-06-13 18:35:00|528.5|520.4|528.48|520.38|528.62|520.52|527.86|519.76|239
1686681600000|2023-06-13 18:40:00|528.46|520.36|527.05|518.95|528.53|520.43|526.95|518.85|275
1686681900000|2023-06-13 18:45:00|527|518.9|527.75|519.65|528.07|519.97|526.9|518.8|139
1686682200000|2023-06-13 18:50:00|527.72|519.62|528.28|520.18|528.58|520.48|527.72|519.62|166
1686682500000|2023-06-13 18:55:00|528.23|520.13|528.91|520.81|528.99|520.89|527.95|519.85|330
1686682800000|2023-06-13 19:00:00|528.82|520.72|528.06|519.96|528.9|520.8|527.86|519.76|220
1686683100000|2023-06-13 19:05:00|528|519.9|527.55|519.45|528.14|520.04|527.3|519.2|138
1686683400000|2023-06-13 19:10:00|527.5|519.4|529.38|521.28|529.55|521.45|527.35|519.25|177
1686683700000|2023-06-13 19:15:00|529.35|521.25|529.05|520.95|529.74|521.64|528.6|520.5|158
1686684000000|2023-06-13 19:20:00|529.03|520.93|530.14|522.04|530.34|522.24|529.03|520.93|146
1686684300000|2023-06-13 19:25:00|530.15|522.05|528.7|520.6|530.2|522.1|528.43|520.33|184
1686684600000|2023-06-13 19:30:00|528.75|520.65|528.93|520.83|529.5|521.4|527.95|519.85|221
1686684900000|2023-06-13 19:35:00|528.99|520.89|529.05|520.95|529.23|521.13|528.75|520.65|209
1686685200000|2023-06-13 19:40:00|529.06|520.96|529.7|521.6|529.94|521.84|528.99|520.89|177
1686685500000|2023-06-13 19:45:00|529.71|521.61|530.59|522.49|530.63|522.53|529.64|521.54|204
1686685800000|2023-06-13 19:50:00|530.61|522.51|529.71|521.61|530.67|522.57|529.65|521.55|72
1686686100000|2023-06-13 19:55:00|529.67|521.57|530.05|521.95|530.05|521.95|529.13|521.03|156
1686686400000|2023-06-13 20:00:00|530.02|521.92|529.77|521.67|530.52|522.42|529.14|521.04|209
1686686700000|2023-06-13 20:05:00|529.76|521.66|529.47|521.37|529.76|521.66|528.15|520.05|262
1686687000000|2023-06-13 20:10:00|529.44|521.34|530.03|521.93|530.21|522.11|529.18|521.08|146
1686687300000|2023-06-13 20:15:00|529.96|521.86|530.2|522.1|530.71|522.61|529.38|521.28|191
1686687600000|2023-06-13 20:20:00|530.14|522.04|530.53|522.43|530.55|522.45|529.45|521.35|100
1686687900000|2023-06-13 20:25:00|530.55|522.45|529.89|521.79|530.65|522.55|529.27|521.17|116
1686688200000|2023-06-13 20:30:00|530.44|522.34|532.02|523.92|532.04|523.94|529.69|521.59|470
1686688500000|2023-06-13 20:35:00|532.06|523.96|532.88|524.78|533.04|524.94|531.91|523.81|445
1686688800000|2023-06-13 20:40:00|532.89|524.79|531.19|523.09|533.44|525.34|530.38|522.28|419
1686689100000|2023-06-13 20:45:00|531.17|523.07|533.42|525.32|533.59|525.49|530.8|522.7|440
1686689400000|2023-06-13 20:50:00|533.45|525.35|532.82|524.72|533.54|525.44|532.51|524.41|225
1686689700000|2023-06-13 20:55:00|532.78|524.68|532.2|524.1|532.9|524.8|531.97|523.87|176
1686690000000|2023-06-13 21:00:00|532.21|524.11|533.57|525.47|533.61|525.51|531.93|523.83|229
1686690300000|2023-06-13 21:05:00|533.55|525.45|532.91|524.81|533.67|525.57|532.85|524.75|179
1686690600000|2023-06-13 21:10:00|532.9|524.8|532.89|524.79|533.1|525|532.84|524.74|113
1686690900000|2023-06-13 21:15:00|532.86|524.76|532.53|524.43|532.88|524.78|531.67|523.57|140
1686691200000|2023-06-13 21:20:00|532.51|524.41|531.94|523.84|532.89|524.79|531.55|523.45|152
1686691500000|2023-06-13 21:25:00|531.93|523.83|532.12|524.02|532.17|524.07|531.76|523.66|125
1686691800000|2023-06-13 21:30:00|532.11|524.01|531.48|523.38|532.11|524.01|531.46|523.36|96
1686692100000|2023-06-13 21:35:00|531.55|523.45|530.27|522.17|531.87|523.77|530.23|522.13|117
1686692400000|2023-06-13 21:40:00|530.3|522.2|530.93|522.83|530.93|522.83|530.29|522.19|204
1686692700000|2023-06-13 21:45:00|530.92|522.82|530.92|522.82|530.96|522.86|530.82|522.72|92
1686693000000|2023-06-13 21:50:00|530.91|522.81|531.47|523.37|531.55|523.45|530.91|522.81|81
1686693300000|2023-06-13 21:55:00|531.64|523.54|530.5|522.4|531.97|523.87|530.47|522.37|103
1686693600000|2023-06-13 22:00:00|530.53|522.43|531.94|523.84|532.55|524.45|530.53|522.43|121
1686693900000|2023-06-13 22:05:00|531.98|523.88|530.27|522.17|531.98|523.88|530.27|522.17|121
1686694200000|2023-06-13 22:10:00|530.25|522.15|529.57|521.47|530.52|522.42|529.48|521.38|253
1686694500000|2023-06-13 22:15:00|530.01|521.91|529.54|521.44|530.23|522.13|529.29|521.19|164
1686694800000|2023-06-13 22:20:00|529.53|521.43|529.05|520.95|530|521.9|529.05|520.95|114
1686695100000|2023-06-13 22:25:00|529.06|520.96|528.7|520.6|529.24|521.14|528.65|520.55|175
1686695400000|2023-06-13 22:30:00|528.69|520.59|529.02|520.92|529.53|521.43|528.68|520.58|108
1686695700000|2023-06-13 22:35:00|529.03|520.93|529.34|521.24|529.9|521.8|529.02|520.92|117
1686696000000|2023-06-13 22:40:00|529.35|521.25|529.24|521.14|530.04|521.94|529.16|521.06|144
1686696300000|2023-06-13 22:45:00|529.25|521.15|529.83|521.73|529.9|521.8|529.21|521.11|93
1686696600000|2023-06-13 22:50:00|529.87|521.77|529.73|521.63|530.24|522.14|529.49|521.39|104
1686696900000|2023-06-13 22:55:00|529.68|521.58|529.54|521.44|530.12|522.02|529.35|521.25|101
1686697200000|2023-06-13 23:00:00|529.55|521.45|530.55|522.45|530.83|522.73|529.54|521.44|123
1686697500000|2023-06-13 23:05:00|530.56|522.46|530.6|522.5|530.72|522.62|530.26|522.16|112
1686697800000|2023-06-13 23:10:00|530.65|522.55|531.95|523.85|532.08|523.98|530.47|522.37|181
1686698100000|2023-06-13 23:15:00|531.93|523.83|532.51|524.41|532.54|524.44|531.55|523.45|139
1686698400000|2023-06-13 23:20:00|532.58|524.48|533.56|525.46|534.02|525.92|532.24|524.14|180
1686698700000|2023-06-13 23:25:00|533.51|525.41|533.39|525.29|533.58|525.48|533.22|525.12|119
1686699000000|2023-06-13 23:30:00|533.51|525.41|533.57|525.47|533.62|525.52|532.91|524.81|89
1686699300000|2023-06-13 23:35:00|533.54|525.44|533.47|525.37|533.71|525.61|533.2|525.1|65
1686699600000|2023-06-13 23:40:00|533.42|525.32|533.42|525.32|533.97|525.87|533.3|525.2|137
1686699900000|2023-06-13 23:45:00|533.41|525.31|533.01|524.91|533.44|525.34|532.73|524.63|148
1686700200000|2023-06-13 23:50:00|533.02|524.92|534.38|526.28|534.55|526.45|533.02|524.92|254
1686700500000|2023-06-13 23:55:00|534.39|526.29|534.19|526.09|534.45|526.35|533.42|525.32|178
1686700800000|2023-06-14 00:00:00|534.17|526.07|535.61|527.51|535.71|527.61|533.74|525.64|307
1686701100000|2023-06-14 00:05:00|535.62|527.52|536.26|528.16|536.51|528.41|534.79|526.69|266
1686701400000|2023-06-14 00:10:00|536.47|528.37|536.55|528.45|536.85|528.75|536.15|528.05|210
1686701700000|2023-06-14 00:15:00|536.56|528.46|536.12|528.02|536.65|528.55|534.4|526.3|291
1686702000000|2023-06-14 00:20:00|536.17|528.07|536.3|528.2|536.51|528.41|534.86|526.76|307
1686702300000|2023-06-14 00:25:00|536.32|528.22|533.94|525.84|536.36|528.26|533.25|525.15|355
1686702600000|2023-06-14 00:30:00|533.93|525.83|533.85|525.75|534.52|526.42|532.8|524.7|288
1686702900000|2023-06-14 00:35:00|533.63|525.53|534.36|526.26|535.07|526.97|532.62|524.52|356
1686703200000|2023-06-14 00:40:00|534.41|526.31|535.93|527.83|536.06|527.96|534.41|526.31|450
1686703500000|2023-06-14 00:45:00|535.92|527.82|536.37|528.27|536.41|528.31|535.15|527.05|388
1686703800000|2023-06-14 00:50:00|536.36|528.26|536.36|528.26|536.92|528.82|535.85|527.75|295
1686704100000|2023-06-14 00:55:00|536.4|528.3|536.72|528.62|537.24|529.14|535.63|527.53|275
1686704400000|2023-06-14 01:00:00|536.7|528.6|535.88|527.78|537.15|529.05|535.52|527.42|254
1686704700000|2023-06-14 01:05:00|536.11|528.01|535.89|527.79|536.15|528.05|534.96|526.86|337
1686705000000|2023-06-14 01:10:00|535.88|527.78|536.14|528.04|536.64|528.54|535.51|527.41|269
1686705300000|2023-06-14 01:15:00|536.15|528.05|537.04|528.94|537.92|529.82|536.09|527.99|306
1686705600000|2023-06-14 01:20:00|537.12|529.02|537.24|529.14|537.38|529.28|536.75|528.65|162
1686705900000|2023-06-14 01:25:00|537.08|528.98|536.69|528.59|537.13|529.03|536.62|528.52|179
1686706200000|2023-06-14 01:30:00|536.68|528.58|536.74|528.64|537.2|529.1|536.4|528.3|140
1686706500000|2023-06-14 01:35:00|536.72|528.62|537.54|529.44|537.78|529.68|536.35|528.25|274
1686706800000|2023-06-14 01:40:00|537.46|529.36|538.51|530.41|538.82|530.72|537.46|529.36|256
1686707100000|2023-06-14 01:45:00|538.47|530.37|538.61|530.51|538.96|530.86|538.2|530.1|125
1686707400000|2023-06-14 01:50:00|538.65|530.55|540.75|532.65|541.07|532.97|538.65|530.55|395
1686707700000|2023-06-14 01:55:00|540.83|532.73|540.84|532.74|540.91|532.81|540.38|532.28|116
1686708000000|2023-06-14 02:00:00|540.93|532.83|540.5|532.4|541.09|532.99|540.41|532.31|164
1686708300000|2023-06-14 02:05:00|540.47|532.37|540.34|532.24|540.52|532.42|539.52|531.42|138
1686708600000|2023-06-14 02:10:00|540.73|532.63|540.88|532.78|541|532.9|540.65|532.55|51
1686708900000|2023-06-14 02:15:00|540.89|532.79|540.29|532.19|540.89|532.79|540.29|532.19|43
1686709200000|2023-06-14 02:20:00|540.1|532|539.95|531.85|540.1|532|539.8|531.7|27
1686709500000|2023-06-14 02:25:00|540.1|532|539.64|531.54|540.14|532.04|539.62|531.52|53
1686709800000|2023-06-14 02:30:00|539.67|531.57|541.46|533.36|541.58|533.48|539.51|531.41|160
1686710100000|2023-06-14 02:35:00|541.45|533.35|541.8|533.7|541.88|533.78|541.11|533.01|147
1686710400000|2023-06-14 02:40:00|541.52|533.42|539.37|531.27|541.67|533.57|539.29|531.19|149
1686710700000|2023-06-14 02:45:00|539.36|531.26|539.9|531.8|540.47|532.37|539.28|531.18|105
1686711000000|2023-06-14 02:50:00|540.13|532.03|541.3|533.2|541.4|533.3|540.06|531.96|162
1686711300000|2023-06-14 02:55:00|541.31|533.21|541.69|533.59|542.22|534.12|541.25|533.15|209
1686711600000|2023-06-14 03:00:00|541.7|533.6|540.05|531.95|541.89|533.79|539.95|531.85|182
1686711900000|2023-06-14 03:05:00|540.02|531.92|539.23|531.13|540.21|532.11|539.23|531.13|54
1686712200000|2023-06-14 03:10:00|539.87|531.77|540.1|532|540.37|532.27|539.85|531.75|17
1686712800000|2023-06-14 03:20:00|540.39|532.29|540.1|532|540.6|532.5|540.1|532|12
1686713100000|2023-06-14 03:25:00|539.97|531.87|539.84|531.74|540.1|532|539.84|531.74|7
1686713400000|2023-06-14 03:30:00|539.6|531.5|540.8|532.7|540.92|532.82|539.59|531.49|141
1686713700000|2023-06-14 03:35:00|540.73|532.63|541.34|533.24|541.41|533.31|540.73|532.63|91
1686714000000|2023-06-14 03:40:00|541.37|533.27|541.17|533.07|541.76|533.66|541.17|533.07|95
1686714300000|2023-06-14 03:45:00|541.35|533.25|542.25|534.15|542.49|534.39|541.3|533.2|88
1686714600000|2023-06-14 03:50:00|542.23|534.13|542.87|534.77|543.67|535.57|541.85|533.75|174
1686714900000|2023-06-14 03:55:00|542.8|534.7|543.55|535.45|543.63|535.53|542.8|534.7|212
1686715200000|2023-06-14 04:00:00|543.56|535.46|543.97|535.87|544.18|536.08|542.8|534.7|348
1686715500000|2023-06-14 04:05:00|543.98|535.88|542.92|534.82|544.16|536.06|542.42|534.32|349
1686715800000|2023-06-14 04:10:00|542.85|534.75|543.33|535.23|543.64|535.54|542.24|534.14|277
1686716100000|2023-06-14 04:15:00|543.31|535.21|543.17|535.07|543.47|535.37|542.58|534.48|287
1686716400000|2023-06-14 04:20:00|543.18|535.08|543.82|535.72|543.83|535.73|542.95|534.85|263
1686716700000|2023-06-14 04:25:00|543.8|535.7|544.16|536.06|544.19|536.09|543.13|535.03|173
1686717000000|2023-06-14 04:30:00|544.14|536.04|544.03|535.93|544.5|536.4|543.99|535.89|120
1686717300000|2023-06-14 04:35:00|544.01|535.91|544.03|535.93|544.27|536.17|543.25|535.15|188
1686717600000|2023-06-14 04:40:00|544.11|536.01|544.17|536.07|544.5|536.4|543.62|535.52|253
1686717900000|2023-06-14 04:45:00|544.19|536.09|543.01|534.91|544.2|536.1|542.91|534.81|331
1686718200000|2023-06-14 04:50:00|543.04|534.94|542.41|534.31|543.17|535.07|542.37|534.27|122
1686718500000|2023-06-14 04:55:00|542.34|534.24|544.03|535.93|544.08|535.98|542.34|534.24|157
1686718800000|2023-06-14 05:00:00|544.14|536.04|544.58|536.48|545.37|537.27|543.2|535.1|392
1686719100000|2023-06-14 05:05:00|544.62|536.52|543.61|535.51|544.89|536.79|543.36|535.26|218
1686719400000|2023-06-14 05:10:00|543.6|535.5|543.3|535.2|543.69|535.59|542.59|534.49|213
1686719700000|2023-06-14 05:15:00|543.52|535.42|542.25|534.15|543.52|535.42|542.21|534.11|163
1686720000000|2023-06-14 05:20:00|542.18|534.08|540.8|532.7|542.68|534.58|540.75|532.65|148
1686720300000|2023-06-14 05:25:00|540.7|532.6|541.77|533.67|541.81|533.71|540.68|532.58|152
1686720600000|2023-06-14 05:30:00|541.7|533.6|540.75|532.65|541.86|533.76|540.45|532.35|286
1686720900000|2023-06-14 05:35:00|540.77|532.67|542.56|534.46|542.6|534.5|540.54|532.44|290
1686721200000|2023-06-14 05:40:00|542.55|534.45|540.6|532.5|542.8|534.7|540.55|532.45|407
1686721500000|2023-06-14 05:45:00|540.57|532.47|541.34|533.24|541.85|533.75|540.55|532.45|293
1686721800000|2023-06-14 05:50:00|541.32|533.22|542.3|534.2|542.39|534.29|541.32|533.22|248
1686722100000|2023-06-14 05:55:00|542.27|534.17|541.44|533.34|542.74|534.64|541.44|533.34|219
1686722400000|2023-06-14 06:00:00|541.44|533.34|541.48|533.38|541.75|533.65|540.68|532.58|226
1686722700000|2023-06-14 06:05:00|541.49|533.39|543.05|534.95|543.08|534.98|541.4|533.3|233
1686723000000|2023-06-14 06:10:00|543.04|534.94|542.5|534.4|543.2|535.1|542.26|534.16|188
1686723300000|2023-06-14 06:15:00|542.59|534.49|542.41|534.31|542.67|534.57|542.25|534.15|165
1686723600000|2023-06-14 06:20:00|542.42|534.32|543.45|535.35|543.5|535.4|542.3|534.2|127
1686723900000|2023-06-14 06:25:00|543.49|535.39|543.97|535.87|544.48|536.38|543.44|535.34|139
1686724200000|2023-06-14 06:30:00|543.96|535.86|544.3|536.2|544.65|536.55|543.5|535.4|114
1686724500000|2023-06-14 06:35:00|544.32|536.22|543.05|534.95|544.52|536.42|542.5|534.4|92
1686724800000|2023-06-14 06:40:00|543.6|535.5|542.88|534.78|544.02|535.92|542.87|534.77|164
1686725100000|2023-06-14 06:45:00|542.86|534.76|542.93|534.83|543.23|535.13|542.29|534.19|131
1686725400000|2023-06-14 06:50:00|542.9|534.8|543.13|535.03|543.38|535.28|542.85|534.75|96
1686725700000|2023-06-14 06:55:00|543.15|535.05|542.34|534.24|543.15|535.05|542.27|534.17|40
1686726000000|2023-06-14 07:00:00|542.33|534.23|542.41|534.31|543.29|535.19|542.24|534.14|189
1686726300000|2023-06-14 07:05:00|542.42|534.32|543.17|535.07|543.21|535.11|542.3|534.2|110
1686726600000|2023-06-14 07:10:00|543.18|535.08|543.9|535.8|544.02|535.92|543.18|535.08|114
1686726900000|2023-06-14 07:15:00|543.87|535.77|542.11|534.01|543.87|535.77|542.03|533.93|143
1686727200000|2023-06-14 07:20:00|542.09|533.99|540.6|532.5|542.09|533.99|540.3|532.2|296
1686727500000|2023-06-14 07:25:00|541.13|533.03|541.18|533.08|541.94|533.84|541.13|533.03|40
1686727800000|2023-06-14 07:30:00|541.67|533.57|541.8|533.7|541.87|533.77|541.35|533.25|119
1686728100000|2023-06-14 07:35:00|541.78|533.68|540.77|532.67|541.78|533.68|540.62|532.52|22
1686728400000|2023-06-14 07:40:00|540.78|532.68|540.56|532.46|540.93|532.83|540.45|532.35|60
1686728700000|2023-06-14 07:45:00|540.55|532.45|541.86|533.76|541.87|533.77|540.5|532.4|79
1686729000000|2023-06-14 07:50:00|541.85|533.75|541.5|533.4|542.65|534.55|541.46|533.36|157
1686729300000|2023-06-14 07:55:00|541.55|533.45|542.02|533.92|542.24|534.14|541.17|533.07|275
1686729600000|2023-06-14 08:00:00|542.01|533.91|541.72|533.62|542.04|533.94|541.3|533.2|226
1686729900000|2023-06-14 08:05:00|541.74|533.64|541.79|533.69|541.98|533.88|541.18|533.08|296
1686730200000|2023-06-14 08:10:00|541.81|533.71|543.06|534.96|543.23|535.13|541.55|533.45|209
1686730500000|2023-06-14 08:15:00|543.04|534.94|543.78|535.68|544.47|536.37|543|534.9|65
1686730800000|2023-06-14 08:20:00|543.69|535.59|544.04|535.94|544.13|536.03|542.82|534.72|322
1686731100000|2023-06-14 08:25:00|544.03|535.93|544.44|536.34|544.49|536.39|543.7|535.6|320
1686731400000|2023-06-14 08:30:00|544.63|536.53|543.94|535.84|544.9|536.8|543.9|535.8|214
1686731700000|2023-06-14 08:35:00|543.91|535.81|544.53|536.43|545.43|537.33|543.28|535.18|696
1686732000000|2023-06-14 08:40:00|544.58|536.48|545.05|536.95|545.62|537.52|544.58|536.48|322
1686732300000|2023-06-14 08:45:00|544.92|536.82|545.41|537.31|545.85|537.75|544.84|536.74|86
1686732600000|2023-06-14 08:50:00|545.44|537.34|544.76|536.66|545.44|537.34|544.1|536|208
1686732900000|2023-06-14 08:55:00|544.7|536.6|544.95|536.85|545.47|537.37|544.25|536.15|277
1686733200000|2023-06-14 09:00:00|545.28|537.18|544.56|536.46|545.96|537.86|544.49|536.39|187
1686733500000|2023-06-14 09:05:00|544.55|536.45|543.53|535.43|544.56|536.46|543.47|535.37|148
1686733800000|2023-06-14 09:10:00|543.52|535.42|542.96|534.86|543.67|535.57|542.89|534.79|144
1686734100000|2023-06-14 09:15:00|543.01|534.91|543.53|535.43|543.68|535.58|542.8|534.7|109
1686734400000|2023-06-14 09:20:00|543.64|535.54|543.86|535.76|544|535.9|543.55|535.45|89
1686734700000|2023-06-14 09:25:00|543.84|535.74|543.48|535.38|543.93|535.83|543.13|535.03|143
1686735000000|2023-06-14 09:30:00|543.46|535.36|543.99|535.89|544.4|536.3|542.86|534.76|131
1686735300000|2023-06-14 09:35:00|543.98|535.88|544.95|536.85|544.99|536.89|543.91|535.81|139
1686735600000|2023-06-14 09:40:00|544.91|536.81|544.59|536.49|545.09|536.99|544.25|536.15|327
1686735900000|2023-06-14 09:45:00|544.58|536.48|545.23|537.13|545.36|537.26|544.49|536.39|300
1686736200000|2023-06-14 09:50:00|545.14|537.04|545.41|537.31|545.42|537.32|545.14|537.04|39
1686736500000|2023-06-14 09:55:00|545.4|537.3|545.22|537.12|545.44|537.34|544.61|536.51|120
1686736800000|2023-06-14 10:00:00|545.16|537.06|545.27|537.17|545.73|537.63|544.99|536.89|195
1686737100000|2023-06-14 10:05:00|545.22|537.12|544.6|536.5|545.27|537.17|544.19|536.09|63
1686737400000|2023-06-14 10:10:00|544.62|536.52|544.35|536.25|544.63|536.53|544|535.9|170
1686737700000|2023-06-14 10:15:00|544.3|536.2|543.59|535.49|544.35|536.25|543.54|535.44|155
1686738000000|2023-06-14 10:20:00|543.7|535.6|543.92|535.82|544.02|535.92|543.45|535.35|136
1686738300000|2023-06-14 10:25:00|544.16|536.06|544.73|536.63|544.9|536.8|544.16|536.06|89
1686738600000|2023-06-14 10:30:00|544.77|536.67|543.66|535.56|544.82|536.72|543.44|535.34|271
1686738900000|2023-06-14 10:35:00|543.61|535.51|544.55|536.45|544.56|536.46|543.57|535.47|222
1686739200000|2023-06-14 10:40:00|544.56|536.46|543.8|535.7|544.77|536.67|543.72|535.62|131
1686739500000|2023-06-14 10:45:00|543.78|535.68|544.55|536.45|544.67|536.57|543.78|535.68|208
1686739800000|2023-06-14 10:50:00|544.54|536.44|543.82|535.72|544.69|536.59|543.82|535.72|132
1686740100000|2023-06-14 10:55:00|543.84|535.74|544.6|536.5|544.67|536.57|543.82|535.72|54
1686740400000|2023-06-14 11:00:00|544.65|536.55|545.02|536.92|545.12|537.02|544.52|536.42|226
1686740700000|2023-06-14 11:05:00|544.71|536.61|544.48|536.38|545.02|536.92|544.45|536.35|114
1686741000000|2023-06-14 11:10:00|544.51|536.41|544.5|536.4|544.58|536.48|544.21|536.11|30
1686741300000|2023-06-14 11:15:00|544.48|536.38|544.49|536.39|544.49|536.39|543.93|535.83|45
1686741600000|2023-06-14 11:20:00|544.48|536.38|544.48|536.38|544.97|536.87|544.25|536.15|231
1686741900000|2023-06-14 11:25:00|544.44|536.34|544.37|536.27|544.62|536.52|544.13|536.03|93
1686742200000|2023-06-14 11:30:00|544.34|536.24|545.51|537.41|546.1|538|544.34|536.24|292
1686742500000|2023-06-14 11:35:00|545.53|537.43|544.51|536.41|545.57|537.47|544.45|536.35|210
1686742800000|2023-06-14 11:40:00|544.43|536.33|543.88|535.78|544.72|536.62|543.61|535.51|125
1686743100000|2023-06-14 11:45:00|543.9|535.8|543.83|535.73|544.06|535.96|543.65|535.55|115
1686743400000|2023-06-14 11:50:00|543.84|535.74|542.63|534.53|543.93|535.83|542.58|534.48|130
1686743700000|2023-06-14 11:55:00|542.68|534.58|543.9|535.8|543.9|535.8|542.67|534.57|191
1686744000000|2023-06-14 12:00:00|543.89|535.79|543.24|535.14|544.05|535.95|543.19|535.09|254
1686744300000|2023-06-14 12:05:00|543.21|535.11|543.65|535.55|543.65|535.55|542.9|534.8|192
1686744600000|2023-06-14 12:10:00|543.64|535.54|543.13|535.03|543.69|535.59|543.05|534.95|83
1686744900000|2023-06-14 12:15:00|543.17|535.07|544.43|536.33|544.44|536.34|543.12|535.02|157
1686745200000|2023-06-14 12:20:00|544.42|536.32|543.24|535.14|544.56|536.46|543.23|535.13|99
1686745500000|2023-06-14 12:25:00|543.13|535.03|543.31|535.21|543.69|535.59|542.84|534.74|263
1686745800000|2023-06-14 12:30:00|543.25|535.15|542.94|534.84|543.55|535.45|542.03|533.93|337
1686746100000|2023-06-14 12:35:00|542.95|534.85|542.99|534.89|543.23|535.13|542.08|533.98|302
1686746400000|2023-06-14 12:40:00|543|534.9|541.73|533.63|543.06|534.96|541.68|533.58|250
1686746700000|2023-06-14 12:45:00|542.09|533.99|542.12|534.02|542.34|534.24|541.5|533.4|199
1686747000000|2023-06-14 12:50:00|542.02|533.92|542.52|534.42|542.62|534.52|541.82|533.72|183
1686747300000|2023-06-14 12:55:00|542.6|534.5|542.31|534.21|543.49|535.39|541.9|533.8|219
1686747600000|2023-06-14 13:00:00|542.32|534.22|540.82|532.72|542.32|534.22|540.79|532.69|183
1686747900000|2023-06-14 13:05:00|540.87|532.77|540.48|532.38|541.07|532.97|540.43|532.33|161
1686748200000|2023-06-14 13:10:00|540.47|532.37|541.15|533.05|541.6|533.5|540.46|532.36|185
1686748500000|2023-06-14 13:15:00|541.13|533.03|541.21|533.11|541.77|533.67|540.16|532.06|182
1686748800000|2023-06-14 13:20:00|541.17|533.07|541.44|533.34|541.89|533.79|541.03|532.93|245
1686749100000|2023-06-14 13:25:00|541.54|533.44|540.9|532.8|541.62|533.52|540.9|532.8|27
1686749400000|2023-06-14 13:30:00|541.84|533.74|541.84|533.74|541.84|533.74|541.34|533.24|3
1686750000000|2023-06-14 13:40:00|540.43|532.33|540.43|532.33|540.43|532.33|540.43|532.33|1
1686750300000|2023-06-14 13:45:00|540.44|532.34|539.34|531.24|540.72|532.62|539.24|531.14|170
1686750600000|2023-06-14 13:50:00|539.39|531.29|540.77|532.67|540.82|532.72|539.29|531.19|153
1686750900000|2023-06-14 13:55:00|540.73|532.63|540.38|532.28|540.82|532.72|539.78|531.68|106
1686751200000|2023-06-14 14:00:00|539.85|531.75|540.64|532.54|540.69|532.59|539.8|531.7|121
1686751500000|2023-06-14 14:05:00|541.29|533.19|541.62|533.52|542.09|533.99|541.06|532.96|100
1686751800000|2023-06-14 14:10:00|541.67|533.57|541.85|533.75|542.2|534.1|541.66|533.56|80
1686752100000|2023-06-14 14:15:00|541.89|533.79|542.12|534.02|542.51|534.41|541.28|533.18|144
1686752400000|2023-06-14 14:20:00|542.14|534.04|542.5|534.4|542.61|534.51|541.93|533.83|206
1686752700000|2023-06-14 14:25:00|542|533.9|541.92|533.82|542|533.9|541.72|533.62|19
1686753000000|2023-06-14 14:30:00|541.94|533.84|540.71|532.61|542|533.9|540.46|532.36|64
1686753300000|2023-06-14 14:35:00|540.76|532.66|542.7|534.6|542.78|534.68|540.76|532.66|85
1686753600000|2023-06-14 14:40:00|542.71|534.61|543.46|535.36|543.71|535.61|542.57|534.47|92
1686753900000|2023-06-14 14:45:00|543.47|535.37|544.51|536.41|544.66|536.56|543.22|535.12|144
1686754200000|2023-06-14 14:50:00|544.7|536.6|544.83|536.73|545.5|537.4|544.44|536.34|35
1686754500000|2023-06-14 14:55:00|545|536.9|544.73|536.63|545|536.9|544.61|536.51|13
1686754800000|2023-06-14 15:00:00|544.7|536.6|544.46|536.36|544.76|536.66|543.75|535.65|166
1686755100000|2023-06-14 15:05:00|544.49|536.39|545.1|537|545.26|537.16|544.45|536.35|11
1686755400000|2023-06-14 15:10:00|545.26|537.16|545.23|537.13|545.26|537.16|545.23|537.13|2
1686755700000|2023-06-14 15:15:00|545.26|537.16|545.61|537.51|545.61|537.51|545.26|537.16|4
1686756000000|2023-06-14 15:20:00|544.64|536.54|545.02|536.92|545.06|536.96|544.64|536.54|7
1686756300000|2023-06-14 15:25:00|545.36|537.26|544.53|536.43|545.39|537.29|544.53|536.43|82
1686756600000|2023-06-14 15:30:00|544.5|536.4|544.23|536.13|544.73|536.63|544.23|536.13|70
1686756900000|2023-06-14 15:35:00|544.49|536.39|545.24|537.14|545.76|537.66|544.22|536.12|96
1686757200000|2023-06-14 15:40:00|545.26|537.16|545.26|537.16|545.86|537.76|545.18|537.08|82
1686757500000|2023-06-14 15:45:00|545.08|536.98|543.74|535.64|545.24|537.14|543.69|535.59|110
1686757800000|2023-06-14 15:50:00|543.71|535.61|542.95|534.85|543.72|535.62|542.71|534.61|136
1686758100000|2023-06-14 15:55:00|542.93|534.83|543.58|535.48|543.66|535.56|542.8|534.7|97
1686758400000|2023-06-14 16:00:00|543.53|535.43|542.58|534.48|543.59|535.49|542.48|534.38|138
1686758700000|2023-06-14 16:05:00|542.57|534.47|541.74|533.64|542.57|534.47|541.36|533.26|97
1686759000000|2023-06-14 16:10:00|541.85|533.75|543.27|535.17|543.27|535.17|541.79|533.69|41
1686759300000|2023-06-14 16:15:00|543.01|534.91|544.22|536.12|544.48|536.38|542.76|534.66|59
1686759900000|2023-06-14 16:25:00|544.82|536.72|545.19|537.09|545.21|537.11|544.82|536.72|11
1686760200000|2023-06-14 16:30:00|545.14|537.04|545.81|537.71|545.81|537.71|545.05|536.95|105
1686760500000|2023-06-14 16:35:00|545.8|537.7|545.42|537.32|546.08|537.98|545.18|537.08|146
1686760800000|2023-06-14 16:40:00|545.41|537.31|544.81|536.71|545.65|537.55|544.81|536.71|26
1686761100000|2023-06-14 16:45:00|544.82|536.72|544.3|536.2|545|536.9|544.23|536.13|44
1686761400000|2023-06-14 16:50:00|544.25|536.15|544.48|536.38|544.78|536.68|544.2|536.1|70
1686761700000|2023-06-14 16:55:00|544.5|536.4|544.42|536.32|544.82|536.72|544.17|536.07|73
1686762000000|2023-06-14 17:00:00|544.76|536.66|545.84|537.74|545.84|537.74|544.76|536.66|14
1686762300000|2023-06-14 17:05:00|545.34|537.24|545.93|537.83|546.01|537.91|544.93|536.83|56
1686762600000|2023-06-14 17:10:00|545.82|537.72|543.46|535.36|546.02|537.92|543.46|535.36|53
1686762900000|2023-06-14 17:15:00|543.45|535.35|543.94|535.84|544.15|536.05|543.17|535.07|226
1686763200000|2023-06-14 17:20:00|543.93|535.83|545.38|537.28|545.56|537.46|543.85|535.75|100
1686763500000|2023-06-14 17:25:00|545.29|537.19|545.44|537.34|545.79|537.69|545.21|537.11|54
1686763800000|2023-06-14 17:30:00|545.42|537.32|547.55|539.45|548.75|540.65|545.36|537.26|137
1686764100000|2023-06-14 17:35:00|547.58|539.48|549.91|541.81|550.86|542.76|547.39|539.29|468
1686764400000|2023-06-14 17:40:00|549.94|541.84|549.35|541.25|549.99|541.89|548.96|540.86|345
1686764700000|2023-06-14 17:45:00|549.31|541.21|550.52|542.42|550.72|542.62|548.84|540.74|396
1686765000000|2023-06-14 17:50:00|550.51|542.41|550.45|542.35|550.99|542.89|549.97|541.87|537
1686765300000|2023-06-14 17:55:00|550.47|542.37|551.31|543.21|551.52|543.42|549.52|541.42|473
1686765600000|2023-06-14 18:00:00|551.23|543.13|546.4|538.3|552.98|544.88|544.72|536.62|971
1686765900000|2023-06-14 18:05:00|546.41|538.31|544.92|536.82|546.46|538.36|540.04|531.94|962
1686766200000|2023-06-14 18:10:00|544.94|536.84|545|536.9|546.8|538.7|544.12|536.02|814
1686766500000|2023-06-14 18:15:00|545.04|536.94|543.9|535.8|545.36|537.26|542.86|534.76|769
1686766800000|2023-06-14 18:20:00|543.82|535.72|548.3|540.2|549.3|541.2|543.67|535.57|616
1686767100000|2023-06-14 18:25:00|548.26|540.16|547.04|538.94|549.12|541.02|546.64|538.54|617
1686767400000|2023-06-14 18:30:00|547.06|538.96|548.3|540.2|548.45|540.35|546.32|538.22|711
1686767700000|2023-06-14 18:35:00|548.27|540.17|552.21|544.11|553.11|545.01|547.86|539.76|731
1686768000000|2023-06-14 18:40:00|552.22|544.12|553.38|545.28|553.67|545.57|550.84|542.74|596
1686768300000|2023-06-14 18:45:00|553.42|545.32|550.92|542.82|553.93|545.83|550.83|542.73|620
1686768600000|2023-06-14 18:50:00|550.91|542.81|552|543.9|552.55|544.45|549.78|541.68|605
1686768900000|2023-06-14 18:55:00|552.35|544.25|553.02|544.92|553.18|545.08|551.75|543.65|401
1686769200000|2023-06-14 19:00:00|553.05|544.95|552.3|544.2|553.47|545.37|551.32|543.22|507
1686769500000|2023-06-14 19:05:00|552.29|544.19|554.28|546.18|554.36|546.26|552.07|543.97|423
1686769800000|2023-06-14 19:10:00|554.32|546.22|554.46|546.36|555.11|547.01|553.75|545.65|434
1686770100000|2023-06-14 19:15:00|554.31|546.21|551.9|543.8|554.48|546.38|550.53|542.43|712
1686770400000|2023-06-14 19:20:00|551.89|543.79|553.08|544.98|554.38|546.28|551.73|543.63|643
1686770700000|2023-06-14 19:25:00|553.04|544.94|552.44|544.34|553.43|545.33|552.31|544.21|337
1686771000000|2023-06-14 19:30:00|552.49|544.39|551.68|543.58|552.64|544.54|551.4|543.3|471
1686771300000|2023-06-14 19:35:00|551.65|543.55|551.98|543.88|552.32|544.22|551.23|543.13|369
1686771600000|2023-06-14 19:40:00|552.05|543.95|551.29|543.19|553.59|545.49|551.29|543.19|427
1686771900000|2023-06-14 19:45:00|551.26|543.16|551.71|543.61|552.84|544.74|551.25|543.15|454
1686772200000|2023-06-14 19:50:00|551.7|543.6|549.57|541.47|552.05|543.95|549.25|541.15|462
1686772500000|2023-06-14 19:55:00|549.54|541.44|549.08|540.98|550.1|542|548.45|540.35|235
1686772800000|2023-06-14 20:00:00|549.15|541.05|545.69|537.59|549.33|541.23|544.09|535.99|509
1686773100000|2023-06-14 20:05:00|545.68|537.58|536.66|528.56|545.69|537.59|532.01|523.91|762
1686773400000|2023-06-14 20:10:00|536.63|528.53|537.15|529.05|537.81|529.71|535.15|527.05|617
1686773700000|2023-06-14 20:15:00|537.18|529.08|535.22|527.12|537.18|529.08|532.94|524.84|731
1686774000000|2023-06-14 20:20:00|535.17|527.07|537.76|529.66|538.09|529.99|534.8|526.7|703
1686774300000|2023-06-14 20:25:00|537.79|529.69|539.01|530.91|539.33|531.23|537.62|529.52|573
1686774600000|2023-06-14 20:30:00|539.08|530.98|530.78|522.68|539.4|531.3|524.09|515.99|913
1686774900000|2023-06-14 20:35:00|530.8|522.7|532.46|524.36|532.92|524.82|529.05|520.95|820
1686775200000|2023-06-14 20:40:00|532.47|524.37|530.38|522.28|532.89|524.79|530.04|521.94|865
1686775500000|2023-06-14 20:45:00|530.34|522.24|523.58|515.48|531.78|523.68|520.47|512.37|956
1686775800000|2023-06-14 20:50:00|523.51|515.41|525.35|517.25|527.38|519.28|520.58|512.48|930
1686776100000|2023-06-14 20:55:00|525.42|517.32|521.49|513.39|526.35|518.25|519.43|511.33|940
1686776400000|2023-06-14 21:00:00|521.53|513.43|527.54|519.44|527.78|519.68|519.48|511.38|970
1686776700000|2023-06-14 21:05:00|527.57|519.47|528.42|520.32|529.54|521.44|527.18|519.08|920
1686777000000|2023-06-14 21:10:00|528.44|520.34|529.41|521.31|529.54|521.44|527.44|519.34|762
1686777300000|2023-06-14 21:15:00|529.43|521.33|530.63|522.53|530.67|522.57|528.28|520.18|695
1686777600000|2023-06-14 21:20:00|530.64|522.54|528.8|520.7|530.9|522.8|528.24|520.14|596
1686777900000|2023-06-14 21:25:00|528.86|520.76|528.87|520.77|529.43|521.33|528.42|520.32|495
1686778200000|2023-06-14 21:30:00|528.9|520.8|530.41|522.31|530.44|522.34|528.01|519.91|443
1686778500000|2023-06-14 21:35:00|530.43|522.33|530.17|522.07|530.45|522.35|529.58|521.48|364
1686778800000|2023-06-14 21:40:00|530.16|522.06|529.9|521.8|530.19|522.09|528.94|520.84|265
1686779100000|2023-06-14 21:45:00|529.89|521.79|529.02|520.92|529.89|521.79|528.41|520.31|295
1686779400000|2023-06-14 21:50:00|529.01|520.91|530.05|521.95|530.06|521.96|528.93|520.83|266
1686779700000|2023-06-14 21:55:00|530.06|521.96|532.52|524.42|532.6|524.5|530.05|521.95|538
1686780000000|2023-06-14 22:00:00|532.55|524.45|532.3|524.2|532.96|524.86|531|522.9|595
1686780300000|2023-06-14 22:05:00|532.32|524.22|532.82|524.72|532.82|524.72|531.39|523.29|348
1686780600000|2023-06-14 22:10:00|532.85|524.75|532.23|524.13|533.1|525|531.88|523.78|219
1686780900000|2023-06-14 22:15:00|532.22|524.12|531.36|523.26|532.22|524.12|530.44|522.34|173
1686781200000|2023-06-14 22:20:00|531.33|523.23|530.72|522.62|531.33|523.23|530.33|522.23|204
1686781500000|2023-06-14 22:25:00|530.69|522.59|529.33|521.23|531.15|523.05|529.27|521.17|168
1686781800000|2023-06-14 22:30:00|529.29|521.19|529.5|521.4|529.64|521.54|528.52|520.42|226
1686782100000|2023-06-14 22:35:00|529.49|521.39|527.83|519.73|529.5|521.4|526.72|518.62|524
1686782400000|2023-06-14 22:40:00|527.82|519.72|526.96|518.86|528.52|520.42|526.19|518.09|515
1686782700000|2023-06-14 22:45:00|526.99|518.89|526.76|518.66|527.1|519|526.3|518.2|331
1686783000000|2023-06-14 22:50:00|526.73|518.63|527.58|519.48|527.73|519.63|526.36|518.26|342
1686783300000|2023-06-14 22:55:00|527.63|519.53|527.45|519.35|527.77|519.67|527.05|518.95|258
1686783600000|2023-06-14 23:00:00|527.42|519.32|526.94|518.84|527.95|519.85|526.93|518.83|261
1686783900000|2023-06-14 23:05:00|526.93|518.83|526.2|518.1|526.97|518.87|525.78|517.68|479
1686784200000|2023-06-14 23:10:00|526.11|518.01|526.55|518.45|527.96|519.86|526.11|518.01|335
1686784500000|2023-06-14 23:15:00|526.54|518.44|528.72|520.62|528.81|520.71|526.21|518.11|365
1686784800000|2023-06-14 23:20:00|528.7|520.6|527.99|519.89|528.92|520.82|527.75|519.65|348
1686785100000|2023-06-14 23:25:00|528.03|519.93|527.85|519.75|528.17|520.07|527.31|519.21|235
1686785400000|2023-06-14 23:30:00|527.83|519.73|528.45|520.35|529|520.9|527.72|519.62|214
1686785700000|2023-06-14 23:35:00|528.43|520.33|527.91|519.81|528.43|520.33|527.86|519.76|129
1686786000000|2023-06-14 23:40:00|527.9|519.8|527.87|519.77|528.02|519.92|526.82|518.72|112
1686786300000|2023-06-14 23:45:00|527.88|519.78|529.76|521.66|529.94|521.84|527.51|519.41|278
1686786600000|2023-06-14 23:50:00|529.83|521.73|528.3|520.2|529.87|521.77|528.22|520.12|290
1686786900000|2023-06-14 23:55:00|528.18|520.08|529.15|521.05|529.23|521.13|528.07|519.97|198
1686787200000|2023-06-15 00:00:00|529.16|521.06|529.65|521.55|529.73|521.63|528.12|520.02|334
1686787500000|2023-06-15 00:05:00|529.66|521.56|529.89|521.79|530.04|521.94|528.61|520.51|297
1686787800000|2023-06-15 00:10:00|529.86|521.76|530.46|522.36|530.76|522.66|529.75|521.65|326
1686788100000|2023-06-15 00:15:00|530.47|522.37|530.34|522.24|530.64|522.54|529.29|521.19|279
1686788400000|2023-06-15 00:20:00|530.42|522.32|530.92|522.82|531.03|522.93|529.57|521.47|192
1686788700000|2023-06-15 00:25:00|530.86|522.76|532.26|524.16|532.28|524.18|530.86|522.76|264
1686789000000|2023-06-15 00:30:00|532.27|524.17|532.03|523.93|532.84|524.74|532.01|523.91|248
1686789300000|2023-06-15 00:35:00|532.04|523.94|532.14|524.04|532.73|524.63|532.02|523.92|141
1686789600000|2023-06-15 00:40:00|532.12|524.02|534.08|525.98|534.29|526.19|531.84|523.74|255
1686789900000|2023-06-15 00:45:00|534.12|526.02|534.89|526.79|534.89|526.79|533.39|525.29|219
1686790200000|2023-06-15 00:50:00|534.88|526.78|537.21|529.11|537.32|529.22|534.78|526.68|241
1686790500000|2023-06-15 00:55:00|537.2|529.1|536.02|527.92|537.3|529.2|535.47|527.37|290
1686790800000|2023-06-15 01:00:00|536.03|527.93|535.68|527.58|536.93|528.83|535.14|527.04|439
1686791100000|2023-06-15 01:05:00|535.67|527.57|536.76|528.66|536.81|528.71|535.67|527.57|325
1686791400000|2023-06-15 01:10:00|536.78|528.68|538.15|530.05|538.37|530.27|536.51|528.41|307
1686791700000|2023-06-15 01:15:00|538.19|530.09|536.13|528.03|538.23|530.13|535.91|527.81|374
1686792000000|2023-06-15 01:20:00|536.08|527.98|535.34|527.24|536.36|528.26|535.21|527.11|301
1686792300000|2023-06-15 01:25:00|535.35|527.25|535.17|527.07|535.57|527.47|534.92|526.82|348
1686792600000|2023-06-15 01:30:00|535.23|527.13|534.84|526.74|535.73|527.63|534.82|526.72|235
1686792900000|2023-06-15 01:35:00|534.85|526.75|534.11|526.01|534.94|526.84|533.8|525.7|301
1686793200000|2023-06-15 01:40:00|534.06|525.96|534.02|525.92|534.74|526.64|533.71|525.61|284
1686793500000|2023-06-15 01:45:00|534.01|525.91|532.65|524.55|534.07|525.97|532.11|524.01|269
1686793800000|2023-06-15 01:50:00|532.66|524.56|532.24|524.14|532.67|524.57|531.04|522.94|435
1686794100000|2023-06-15 01:55:00|532.17|524.07|532.13|524.03|532.48|524.38|531.75|523.65|286
1686794400000|2023-06-15 02:00:00|532.12|524.02|531.57|523.47|532.59|524.49|531.46|523.36|230
1686794700000|2023-06-15 02:05:00|531.55|523.45|530.71|522.61|531.97|523.87|530.28|522.18|251
1686795000000|2023-06-15 02:10:00|530.76|522.66|529.82|521.72|531.03|522.93|529.81|521.71|145
1686795300000|2023-06-15 02:15:00|529.75|521.65|529.03|520.93|529.94|521.84|529.03|520.93|159
1686795600000|2023-06-15 02:20:00|528.98|520.88|530.55|522.45|530.6|522.5|528.98|520.88|130
1686795900000|2023-06-15 02:25:00|530.6|522.5|533.14|525.04|533.26|525.16|530.6|522.5|220
1686796200000|2023-06-15 02:30:00|533.13|525.03|533.28|525.18|533.35|525.25|532.23|524.13|216
1686796500000|2023-06-15 02:35:00|533.32|525.22|533.52|525.42|533.52|525.42|532.3|524.2|128
1686796800000|2023-06-15 02:40:00|533.59|525.49|533.92|525.82|534.27|526.17|533.3|525.2|211
1686797100000|2023-06-15 02:45:00|533.93|525.83|533.54|525.44|535|526.9|533.38|525.28|334
1686797400000|2023-06-15 02:50:00|533.65|525.55|533.02|524.92|533.94|525.84|531.98|523.88|286
1686797700000|2023-06-15 02:55:00|533.29|525.19|532.34|524.24|533.58|525.48|532.34|524.24|178
1686798000000|2023-06-15 03:00:00|532.33|524.23|533.64|525.54|534.06|525.96|532.14|524.04|177
1686798300000|2023-06-15 03:05:00|533.69|525.59|533.66|525.56|534.28|526.18|533.5|525.4|420
1686798600000|2023-06-15 03:10:00|533.65|525.55|532.95|524.85|533.68|525.58|532.44|524.34|226
1686798900000|2023-06-15 03:15:00|532.89|524.79|533.7|525.6|533.76|525.66|532.69|524.59|130
1686799200000|2023-06-15 03:20:00|533.76|525.66|532.5|524.4|533.8|525.7|532.26|524.16|102
1686799500000|2023-06-15 03:25:00|533.25|525.15|533.79|525.69|533.79|525.69|532.68|524.58|50
1686799800000|2023-06-15 03:30:00|533.77|525.67|533.74|525.64|534.1|526|533.18|525.08|194
1686800100000|2023-06-15 03:35:00|533.79|525.69|533.42|525.32|534.5|526.4|533.22|525.12|135
1686800400000|2023-06-15 03:40:00|533.47|525.37|533.62|525.52|533.88|525.78|533.24|525.14|100
1686800700000|2023-06-15 03:45:00|533.59|525.49|535.81|527.71|535.87|527.77|533.5|525.4|253
1686801000000|2023-06-15 03:50:00|535.83|527.73|536.51|528.41|536.51|528.41|535.44|527.34|125
1686801300000|2023-06-15 03:55:00|536.49|528.39|534.79|526.69|536.56|528.46|534.65|526.55|102
1686801600000|2023-06-15 04:00:00|534.55|526.45|534.2|526.1|535.41|527.31|533.7|525.6|271
1686801900000|2023-06-15 04:05:00|534.27|526.17|533.39|525.29|534.48|526.38|533.01|524.91|222
1686802200000|2023-06-15 04:10:00|533.47|525.37|534.69|526.59|535.21|527.11|533.38|525.28|211
1686802500000|2023-06-15 04:15:00|534.68|526.58|534.15|526.05|535.56|527.46|534.15|526.05|360
1686802800000|2023-06-15 04:20:00|534.14|526.04|535.11|527.01|535.17|527.07|533.6|525.5|246
1686803100000|2023-06-15 04:25:00|535.1|527|533.17|525.07|535.36|527.26|533.16|525.06|164
1686803400000|2023-06-15 04:30:00|533.16|525.06|533.43|525.33|533.64|525.54|532.4|524.3|167
1686803700000|2023-06-15 04:35:00|533.44|525.34|535.23|527.13|535.46|527.36|533.44|525.34|394
1686804000000|2023-06-15 04:40:00|535.28|527.18|534.03|525.93|535.35|527.25|533.97|525.87|223
1686804300000|2023-06-15 04:45:00|534.04|525.94|535.15|527.05|535.28|527.18|534.04|525.94|160
1686804600000|2023-06-15 04:50:00|535.13|527.03|534.72|526.62|535.3|527.2|534.61|526.51|238
1686804900000|2023-06-15 04:55:00|534.73|526.63|534.84|526.74|535.15|527.05|534.62|526.52|144
1686805200000|2023-06-15 05:00:00|534.83|526.73|536.07|527.97|536.12|528.02|534.83|526.73|218
1686805500000|2023-06-15 05:05:00|536.08|527.98|536.09|527.99|536.51|528.41|535.12|527.02|419
1686805800000|2023-06-15 05:10:00|536.1|528|535.97|527.87|536.3|528.2|535.31|527.21|249
1686806100000|2023-06-15 05:15:00|535.98|527.88|533.9|525.8|536.09|527.99|533.83|525.73|230
1686806400000|2023-06-15 05:20:00|533.88|525.78|533.57|525.47|534.54|526.44|533.17|525.07|329
1686806700000|2023-06-15 05:25:00|533.54|525.44|533.33|525.23|533.88|525.78|532.64|524.54|551
1686807000000|2023-06-15 05:30:00|533.32|525.22|533.42|525.32|534.5|526.4|533.32|525.22|407
1686807300000|2023-06-15 05:35:00|533.43|525.33|533.05|524.95|533.58|525.48|531.28|523.18|302
1686807600000|2023-06-15 05:40:00|533|524.9|530.45|522.35|533|524.9|529.88|521.78|499
1686807900000|2023-06-15 05:45:00|529.9|521.8|531.34|523.24|532.44|524.34|529.9|521.8|257
1686808200000|2023-06-15 05:50:00|531.31|523.21|532.29|524.19|532.69|524.59|531.16|523.06|337
1686808500000|2023-06-15 05:55:00|532.28|524.18|532.63|524.53|532.89|524.79|531.79|523.69|304
1686808800000|2023-06-15 06:00:00|532.62|524.52|530.68|522.58|532.66|524.56|530.5|522.4|295
1686809100000|2023-06-15 06:05:00|530.75|522.65|531.39|523.29|531.64|523.54|529.9|521.8|231
1686809400000|2023-06-15 06:10:00|531.42|523.32|534.22|526.12|534.46|526.36|531.42|523.32|406
1686809700000|2023-06-15 06:15:00|534.23|526.13|534.9|526.8|535.4|527.3|534.16|526.06|289
1686810000000|2023-06-15 06:20:00|535.34|527.24|533.58|525.48|535.34|527.24|532.93|524.83|288
1686810300000|2023-06-15 06:25:00|533.6|525.5|532.67|524.57|533.72|525.62|531.25|523.15|455
1686810600000|2023-06-15 06:30:00|532.68|524.58|531|522.9|532.76|524.66|530.3|522.2|554
1686810900000|2023-06-15 06:35:00|531.01|522.91|531.94|523.84|532.09|523.99|530.69|522.59|498
1686811200000|2023-06-15 06:40:00|531.92|523.82|530.02|521.92|532.85|524.75|529.86|521.76|385
1686811500000|2023-06-15 06:45:00|530.04|521.94|530.88|522.78|531.88|523.78|529.74|521.64|372
1686811800000|2023-06-15 06:50:00|530.89|522.79|529.34|521.24|531.83|523.73|528.91|520.81|546
1686812100000|2023-06-15 06:55:00|529.31|521.21|529.53|521.43|530.34|522.24|528.76|520.66|495
1686812400000|2023-06-15 07:00:00|529.54|521.44|529.7|521.6|531.55|523.45|529.42|521.32|187
1686812700000|2023-06-15 07:05:00|529.75|521.65|527.86|519.76|530.55|522.45|526.6|518.5|496
1686813000000|2023-06-15 07:10:00|527.78|519.68|529.15|521.05|529.31|521.21|527.72|519.62|615
1686813300000|2023-06-15 07:15:00|529.14|521.04|528.3|520.2|529.55|521.45|527.81|519.71|575
1686813600000|2023-06-15 07:20:00|528.26|520.16|530.14|522.04|530.75|522.65|528.05|519.95|265
1686813900000|2023-06-15 07:25:00|530.11|522.01|527.82|519.72|531.02|522.92|527.78|519.68|372
1686814200000|2023-06-15 07:30:00|527.83|519.73|529.02|520.92|529.54|521.44|527.44|519.34|290
1686814500000|2023-06-15 07:35:00|529.04|520.94|528.09|519.99|530.22|522.12|527.62|519.52|169
1686814800000|2023-06-15 07:40:00|528.16|520.06|530.59|522.49|530.59|522.49|528.16|520.06|238
1686815100000|2023-06-15 07:45:00|530.6|522.5|530.76|522.66|531.16|523.06|530.41|522.31|272
1686815400000|2023-06-15 07:50:00|530.78|522.68|528.81|520.71|531.66|523.56|528.45|520.35|319
1686815700000|2023-06-15 07:55:00|528.79|520.69|528.76|520.66|529.55|521.45|528.41|520.31|125
1686816000000|2023-06-15 08:00:00|528.75|520.65|530.26|522.16|530.58|522.48|528.4|520.3|242
1686816300000|2023-06-15 08:05:00|530.24|522.14|531.32|523.22|531.59|523.49|530.24|522.14|306
1686816600000|2023-06-15 08:10:00|531.34|523.24|530.95|522.85|531.57|523.47|530.43|522.33|187
1686816900000|2023-06-15 08:15:00|531|522.9|531.91|523.81|532.42|524.32|530.71|522.61|160
1686817200000|2023-06-15 08:20:00|531.89|523.79|533.57|525.47|533.99|525.89|531.89|523.79|196
1686817500000|2023-06-15 08:25:00|533.55|525.45|533.53|525.43|534.33|526.23|533.11|525.01|345
1686817800000|2023-06-15 08:30:00|533.63|525.53|533.39|525.29|534.21|526.11|532.15|524.05|433
1686818100000|2023-06-15 08:35:00|533.65|525.55|532.89|524.79|533.8|525.7|532.01|523.91|242
1686818400000|2023-06-15 08:40:00|532.91|524.81|531.56|523.46|533.84|525.74|531.56|523.46|292
1686818700000|2023-06-15 08:45:00|531.48|523.38|531.64|523.54|532.84|524.74|530.66|522.56|214
1686819000000|2023-06-15 08:50:00|531.62|523.52|531.34|523.24|532.7|524.6|530.94|522.84|390
1686819300000|2023-06-15 08:55:00|531.35|523.25|529.63|521.53|531.81|523.71|529.36|521.26|504
1686819600000|2023-06-15 09:00:00|529.62|521.52|530.38|522.28|530.91|522.81|528.37|520.27|373
1686819900000|2023-06-15 09:05:00|530.37|522.27|529.95|521.85|530.56|522.46|529.11|521.01|239
1686820200000|2023-06-15 09:10:00|529.94|521.84|529.83|521.73|531.35|523.25|529.14|521.04|219
1686820500000|2023-06-15 09:15:00|529.63|521.53|530.31|522.21|531.59|523.49|528.99|520.89|302
1686820800000|2023-06-15 09:20:00|530.3|522.2|527.55|519.45|530.68|522.58|527.18|519.08|306
1686821100000|2023-06-15 09:25:00|527.47|519.37|526.88|518.78|529.56|521.46|526.71|518.61|281
1686821400000|2023-06-15 09:30:00|528.28|520.18|528.27|520.17|528.82|520.72|525.46|517.36|524
1686821700000|2023-06-15 09:35:00|528.26|520.16|527.57|519.47|528.64|520.54|526.7|518.6|428
1686822000000|2023-06-15 09:40:00|527.43|519.33|526.49|518.39|528.04|519.94|525.95|517.85|461
1686822300000|2023-06-15 09:45:00|526.45|518.35|527.55|519.45|529.19|521.09|526.17|518.07|525
1686822600000|2023-06-15 09:50:00|529.19|521.09|528.85|520.75|529.19|521.09|527.58|519.48|455
1686822900000|2023-06-15 09:55:00|528.83|520.73|528.98|520.88|529.29|521.19|527.95|519.85|325
1686823200000|2023-06-15 10:00:00|528.99|520.89|529.13|521.03|529.51|521.41|527.59|519.49|391
1686823500000|2023-06-15 10:05:00|529.12|521.02|528.86|520.76|529.5|521.4|528.55|520.45|288
1686823800000|2023-06-15 10:10:00|528.88|520.78|528.44|520.34|529.12|521.02|527.76|519.66|190
1686824100000|2023-06-15 10:15:00|528.39|520.29|528.59|520.49|528.68|520.58|527.3|519.2|65
1686824400000|2023-06-15 10:20:00|528.64|520.54|528.05|519.95|528.96|520.86|526.01|517.91|396
1686824700000|2023-06-15 10:25:00|528.07|519.97|527.24|519.14|528.43|520.33|527.1|519|377
1686825000000|2023-06-15 10:30:00|527.25|519.15|526.19|518.09|527.42|519.32|525.71|517.61|498
1686825300000|2023-06-15 10:35:00|526.18|518.08|526.01|517.91|526.86|518.76|525.7|517.6|354
1686825600000|2023-06-15 10:40:00|526.02|517.92|524.9|516.8|526.55|518.45|524.75|516.65|401
1686825900000|2023-06-15 10:45:00|524.76|516.66|526.32|518.22|526.4|518.3|524.66|516.56|404
1686826200000|2023-06-15 10:50:00|526.31|518.21|526.22|518.12|526.49|518.39|525.67|517.57|324
1686826500000|2023-06-15 10:55:00|526.23|518.13|526.23|518.13|526.48|518.38|524.82|516.72|247
1686826800000|2023-06-15 11:00:00|526.21|518.11|525.06|516.96|526.38|518.28|524.91|516.81|106
1686827100000|2023-06-15 11:05:00|524.95|516.85|525.38|517.28|526.39|518.29|524.59|516.49|265
1686827400000|2023-06-15 11:10:00|525.36|517.26|523.65|515.55|525.45|517.35|522.65|514.55|289
1686827700000|2023-06-15 11:15:00|523.7|515.6|524.95|516.85|525.2|517.1|523.15|515.05|284
1686828000000|2023-06-15 11:20:00|524.91|516.81|524.56|516.46|525.68|517.58|524.51|516.41|509
1686828300000|2023-06-15 11:25:00|524.55|516.45|522.9|514.8|524.68|516.58|522.65|514.55|420
1686828600000|2023-06-15 11:30:00|522.4|514.3|527.53|519.43|527.72|519.62|522.4|514.3|519
1686828900000|2023-06-15 11:35:00|527.56|519.46|529.07|520.97|529.95|521.85|526.11|518.01|565
1686829200000|2023-06-15 11:40:00|529.06|520.96|528.98|520.88|529.52|521.42|528.61|520.51|418
1686829500000|2023-06-15 11:45:00|529.02|520.92|531.59|523.49|531.93|523.83|529|520.9|342
1686829800000|2023-06-15 11:50:00|531.61|523.51|531.75|523.65|532.28|524.18|530.77|522.67|319
1686830100000|2023-06-15 11:55:00|531.77|523.67|531.8|523.7|532.24|524.14|531.13|523.03|362
1686830400000|2023-06-15 12:00:00|531.86|523.76|532.32|524.22|532.65|524.55|531.51|523.41|383
1686830700000|2023-06-15 12:05:00|532.31|524.21|531.84|523.74|532.79|524.69|530.24|522.14|442
1686831000000|2023-06-15 12:10:00|531.85|523.75|532.56|524.46|532.57|524.47|531.2|523.1|214
1686831300000|2023-06-15 12:15:00|532.54|524.44|530.68|522.58|533.18|525.08|530.09|521.99|460
1686831600000|2023-06-15 12:20:00|530.69|522.59|529.9|521.8|531.31|523.21|529.9|521.8|341
1686831900000|2023-06-15 12:25:00|529.84|521.74|530.49|522.39|530.49|522.39|529.37|521.27|116
1686832200000|2023-06-15 12:30:00|530.45|522.35|531.64|523.54|531.9|523.8|530.11|522.01|567
1686832500000|2023-06-15 12:35:00|531.59|523.49|528.64|520.54|531.71|523.61|528.5|520.4|428
1686832800000|2023-06-15 12:40:00|528.59|520.49|529.15|521.05|529.87|521.77|528.4|520.3|354
1686833100000|2023-06-15 12:45:00|529.16|521.06|528.71|520.61|529.94|521.84|528.42|520.32|364
1686833400000|2023-06-15 12:50:00|528.7|520.6|527.97|519.87|529.86|521.76|527.95|519.85|283
1686833700000|2023-06-15 12:55:00|527.85|519.75|527.68|519.58|528.85|520.75|527.43|519.33|248
1686834000000|2023-06-15 13:00:00|527.63|519.53|528.65|520.55|528.92|520.82|527.37|519.27|442
1686834300000|2023-06-15 13:05:00|528.64|520.54|528.4|520.3|529.15|521.05|526.69|518.59|462
1686834600000|2023-06-15 13:10:00|528.26|520.16|528.02|519.92|529.43|521.33|527.59|519.49|512
1686834900000|2023-06-15 13:15:00|528.03|519.93|529.28|521.18|529.45|521.35|528.03|519.93|333
1686835200000|2023-06-15 13:20:00|529.31|521.21|529.78|521.68|530.17|522.07|529|520.9|423
1686835500000|2023-06-15 13:25:00|529.9|521.8|529.82|521.72|530.71|522.61|529.29|521.19|241
1686835800000|2023-06-15 13:30:00|529.84|521.74|529.95|521.85|530.61|522.51|529.05|520.95|510
1686836100000|2023-06-15 13:35:00|530.01|521.91|530.75|522.65|530.96|522.86|529.97|521.87|397
1686836400000|2023-06-15 13:40:00|530.78|522.68|530.64|522.54|531.69|523.59|530.08|521.98|453
1686836700000|2023-06-15 13:45:00|530.66|522.56|529.35|521.25|532.07|523.97|529.23|521.13|378
1686837000000|2023-06-15 13:50:00|529.3|521.2|530.57|522.47|530.81|522.71|529.07|520.97|236
1686837300000|2023-06-15 13:55:00|530.59|522.49|530.57|522.47|531.1|523|530.31|522.21|331
1686837600000|2023-06-15 14:00:00|530.56|522.46|529.47|521.37|530.71|522.61|528.68|520.58|239
1686837900000|2023-06-15 14:05:00|529.5|521.4|530.16|522.06|530.4|522.3|528.44|520.34|335
1686838200000|2023-06-15 14:10:00|530.28|522.18|530.53|522.43|530.86|522.76|529.59|521.49|237
1686838500000|2023-06-15 14:15:00|530.51|522.41|529.77|521.67|530.72|522.62|529.11|521.01|155
1686838800000|2023-06-15 14:20:00|529.8|521.7|528.97|520.87|530.52|522.42|528.94|520.84|188
1686839100000|2023-06-15 14:25:00|528.96|520.86|529.46|521.36|530.38|522.28|528.79|520.69|243
1686839400000|2023-06-15 14:30:00|529.35|521.25|529.05|520.95|529.65|521.55|527.78|519.68|251
1686839700000|2023-06-15 14:35:00|528.96|520.86|527.84|519.74|529.08|520.98|527.22|519.12|272
1686840000000|2023-06-15 14:40:00|527.82|519.72|529.65|521.55|529.66|521.56|527.58|519.48|274
1686840300000|2023-06-15 14:45:00|529.52|521.42|529.47|521.37|530.05|521.95|528.74|520.64|240
1686840600000|2023-06-15 14:50:00|529.49|521.39|529.34|521.24|529.74|521.64|529.16|521.06|254
1686840900000|2023-06-15 14:55:00|529.41|521.31|528.77|520.67|529.48|521.38|528.38|520.28|195
1686841200000|2023-06-15 15:00:00|528.76|520.66|528.31|520.21|528.81|520.71|527.53|519.43|215
1686841500000|2023-06-15 15:05:00|528.32|520.22|527.85|519.75|528.39|520.29|527.19|519.09|394
1686841800000|2023-06-15 15:10:00|527.81|519.71|528.58|520.48|529.45|521.35|527.7|519.6|361
1686842100000|2023-06-15 15:15:00|528.59|520.49|528.49|520.39|529.05|520.95|527.92|519.82|187
1686842400000|2023-06-15 15:20:00|528.47|520.37|527.15|519.05|528.53|520.43|527.05|518.95|244
1686842700000|2023-06-15 15:25:00|527.18|519.08|528.41|520.31|528.59|520.49|527.07|518.97|215
1686843000000|2023-06-15 15:30:00|528.4|520.3|528.23|520.13|528.67|520.57|527.48|519.38|307
1686843300000|2023-06-15 15:35:00|528.2|520.1|528.96|520.86|529.01|520.91|528.05|519.95|203
1686843600000|2023-06-15 15:40:00|528.97|520.87|528.71|520.61|529.03|520.93|527.9|519.8|206
1686843900000|2023-06-15 15:45:00|528.63|520.53|526.83|518.73|528.79|520.69|526.54|518.44|398
1686844200000|2023-06-15 15:50:00|526.79|518.69|527.08|518.98|527.28|519.18|526.69|518.59|117
1686844500000|2023-06-15 15:55:00|527.01|518.91|527.14|519.04|527.26|519.16|526.63|518.53|224
1686844800000|2023-06-15 16:00:00|527.15|519.05|526.18|518.08|527.75|519.65|526.09|517.99|439
1686845100000|2023-06-15 16:05:00|526.19|518.09|526.64|518.54|527.4|519.3|525.7|517.6|320
1686845400000|2023-06-15 16:10:00|526.65|518.55|526.84|518.74|527.28|519.18|526.03|517.93|265
1686845700000|2023-06-15 16:15:00|526.85|518.75|527.62|519.52|527.96|519.86|526.5|518.4|153
1686846000000|2023-06-15 16:20:00|527.6|519.5|528.53|520.43|528.65|520.55|527.58|519.48|178
1686846300000|2023-06-15 16:25:00|528.52|520.42|528.53|520.43|528.59|520.49|527.51|519.41|220
1686846600000|2023-06-15 16:30:00|528.55|520.45|527.11|519.01|528.64|520.54|527.09|518.99|228
1686846900000|2023-06-15 16:35:00|526.85|518.75|527.37|519.27|527.52|519.42|526.85|518.75|142
1686847200000|2023-06-15 16:40:00|527.39|519.29|527.7|519.6|527.93|519.83|527.02|518.92|225
1686847500000|2023-06-15 16:45:00|527.72|519.62|526.46|518.36|527.74|519.64|525.86|517.76|299
1686847800000|2023-06-15 16:50:00|526.5|518.4|525.6|517.5|526.66|518.56|525.53|517.43|415
1686848100000|2023-06-15 16:55:00|525.58|517.48|526.35|518.25|526.38|518.28|525.55|517.45|263
1686848400000|2023-06-15 17:00:00|526.7|518.6|526.61|518.51|527.29|519.19|526.52|518.42|233
1686848700000|2023-06-15 17:05:00|526.6|518.5|524.06|515.96|526.75|518.65|523.99|515.89|325
1686849000000|2023-06-15 17:10:00|524.04|515.94|523.61|515.51|524.92|516.82|523.51|515.41|550
1686849300000|2023-06-15 17:15:00|523.6|515.5|523.13|515.03|523.94|515.84|522.93|514.83|405
1686849600000|2023-06-15 17:20:00|523.18|515.08|523.23|515.13|523.32|515.22|523.03|514.93|93
1686849900000|2023-06-15 17:25:00|523.22|515.12|522.47|514.37|523.56|515.46|522.42|514.32|256
1686850200000|2023-06-15 17:30:00|522.48|514.38|522.31|514.21|522.59|514.49|521.25|513.15|227
1686850500000|2023-06-15 17:35:00|522.51|514.41|521.01|512.91|522.81|514.71|520.69|512.59|240
1686850800000|2023-06-15 17:40:00|521.45|513.35|523.66|515.56|523.85|515.75|521.45|513.35|361
1686851100000|2023-06-15 17:45:00|523.65|515.55|525.23|517.13|525.52|517.42|523.54|515.44|373
1686851400000|2023-06-15 17:50:00|525.26|517.16|525.71|517.61|525.75|517.65|524.98|516.88|223
1686851700000|2023-06-15 17:55:00|525.72|517.62|528.72|520.62|528.72|520.62|525.1|517|418
1686852000000|2023-06-15 18:00:00|528.71|520.61|528.29|520.19|530.74|522.64|528|519.9|500
1686852300000|2023-06-15 18:05:00|528.27|520.17|528.25|520.15|529.32|521.22|528|519.9|492
1686852600000|2023-06-15 18:10:00|528.24|520.14|531.18|523.08|531.6|523.5|528.24|520.14|540
1686852900000|2023-06-15 18:15:00|531.16|523.06|531.01|522.91|531.3|523.2|529.8|521.7|394
1686853200000|2023-06-15 18:20:00|531.04|522.94|530.22|522.12|531.1|523|530|521.9|295
1686853500000|2023-06-15 18:25:00|530.21|522.11|529.87|521.77|530.43|522.33|529.48|521.38|225
1686853800000|2023-06-15 18:30:00|529.92|521.82|529.24|521.14|530.38|522.28|528.85|520.75|152
1686854100000|2023-06-15 18:35:00|529.25|521.15|529.68|521.58|529.82|521.72|529.24|521.14|251
1686854400000|2023-06-15 18:40:00|529.8|521.7|529.45|521.35|529.8|521.7|529.27|521.17|114
1686854700000|2023-06-15 18:45:00|529.46|521.36|530.34|522.24|530.85|522.75|529.35|521.25|303
1686855000000|2023-06-15 18:50:00|530.33|522.23|535.42|527.32|535.73|527.63|530.23|522.13|525
1686855300000|2023-06-15 18:55:00|535.43|527.33|537.99|529.89|538.31|530.21|534.57|526.47|608
1686855600000|2023-06-15 19:00:00|537.98|529.88|536.09|527.99|539.6|531.5|535.76|527.66|717
1686855900000|2023-06-15 19:05:00|536.07|527.97|537.22|529.12|537.8|529.7|535.03|526.93|664
1686856200000|2023-06-15 19:10:00|537.21|529.11|537.92|529.82|538.43|530.33|536.84|528.74|615
1686856500000|2023-06-15 19:15:00|537.93|529.83|535.5|527.4|538.4|530.3|534.91|526.81|589
1686856800000|2023-06-15 19:20:00|535.52|527.42|535.53|527.43|536.3|528.2|534.9|526.8|343
1686857100000|2023-06-15 19:25:00|535.52|527.42|536.09|527.99|536.6|528.5|535.16|527.06|408
1686857400000|2023-06-15 19:30:00|536.14|528.04|538.19|530.09|538.48|530.38|535.99|527.89|393
1686857700000|2023-06-15 19:35:00|538.25|530.15|538|529.9|538.97|530.87|537.85|529.75|338
1686858000000|2023-06-15 19:40:00|538.08|529.98|538.14|530.04|538.91|530.81|537.89|529.79|284
1686858300000|2023-06-15 19:45:00|538.21|530.11|537.18|529.08|538.93|530.83|537.18|529.08|195
1686858600000|2023-06-15 19:50:00|536.9|528.8|537.25|529.15|537.91|529.81|536.9|528.8|209
1686858900000|2023-06-15 19:55:00|537.32|529.22|539.18|531.08|539.29|531.19|537.11|529.01|301
1686859200000|2023-06-15 20:00:00|539.25|531.15|539.85|531.75|540|531.9|538.2|530.1|425
1686859500000|2023-06-15 20:05:00|539.95|531.85|538.74|530.64|540.05|531.95|538.5|530.4|290
1686859800000|2023-06-15 20:10:00|538.75|530.65|539.1|531|539.96|531.86|538.73|530.63|260
1686860100000|2023-06-15 20:15:00|539.09|530.99|538.44|530.34|539.2|531.1|537.24|529.14|370
1686860400000|2023-06-15 20:20:00|538.56|530.46|537.57|529.47|538.56|530.46|537.45|529.35|210
1686860700000|2023-06-15 20:25:00|537.56|529.46|534.85|526.75|537.71|529.61|534.81|526.71|494
1686861000000|2023-06-15 20:30:00|534.86|526.76|536.05|527.95|536.12|528.02|534.4|526.3|503
1686861300000|2023-06-15 20:35:00|535.97|527.87|535.87|527.77|536.83|528.73|535.28|527.18|425
1686861600000|2023-06-15 20:40:00|535.85|527.75|536.26|528.16|536.99|528.89|535.6|527.5|219
1686861900000|2023-06-15 20:45:00|536.25|528.15|537.39|529.29|537.66|529.56|535.95|527.85|228
1686862200000|2023-06-15 20:50:00|537.42|529.32|538.35|530.25|538.58|530.48|537.25|529.15|219
1686862500000|2023-06-15 20:55:00|538.19|530.09|541.17|533.07|541.66|533.56|538.11|530.01|431
1686862800000|2023-06-15 21:00:00|541.15|533.05|544.55|536.45|545.25|537.15|540.31|532.21|769
1686863100000|2023-06-15 21:05:00|544.54|536.44|545.07|536.97|545.36|537.26|543.97|535.87|550
1686863400000|2023-06-15 21:10:00|545.14|537.04|545.16|537.06|545.96|537.86|544.44|536.34|408
1686863700000|2023-06-15 21:15:00|545.17|537.07|544.78|536.68|545.57|537.47|543.59|535.49|421
1686864000000|2023-06-15 21:20:00|544.74|536.64|544.05|535.95|545.19|537.09|544.05|535.95|250
1686864300000|2023-06-15 21:25:00|544.04|535.94|543.43|535.33|544.06|535.96|543.19|535.09|248
1686864600000|2023-06-15 21:30:00|543.4|535.3|543.76|535.66|543.98|535.88|542.43|534.33|251
1686864900000|2023-06-15 21:35:00|543.74|535.64|542.51|534.41|543.76|535.66|542.26|534.16|247
1686865200000|2023-06-15 21:40:00|542.5|534.4|541.54|533.44|542.86|534.76|541.27|533.17|266
1686865500000|2023-06-15 21:45:00|541.55|533.45|541.07|532.97|542.15|534.05|541.05|532.95|236
1686865800000|2023-06-15 21:50:00|541.11|533.01|540.36|532.26|541.63|533.53|540.24|532.14|190
1686866100000|2023-06-15 21:55:00|540.32|532.22|540|531.9|540.57|532.47|539.97|531.87|193
1686866400000|2023-06-15 22:00:00|540.01|531.91|539.09|530.99|540.13|532.03|538.69|530.59|158
1686866700000|2023-06-15 22:05:00|539.11|531.01|538.38|530.28|539.5|531.4|537.92|529.82|248
1686867000000|2023-06-15 22:10:00|538.39|530.29|537.85|529.75|538.76|530.66|537.62|529.52|160
1686867300000|2023-06-15 22:15:00|538.35|530.25|538.05|529.95|538.55|530.45|537.85|529.75|5
1686867600000|2023-06-15 22:20:00|537.7|529.6|537.46|529.36|537.95|529.85|536.88|528.78|195
1686867900000|2023-06-15 22:25:00|537.48|529.38|537.62|529.52|538.55|530.45|537.32|529.22|186
1686868200000|2023-06-15 22:30:00|537.66|529.56|535.6|527.5|537.74|529.64|535.57|527.47|313
1686868500000|2023-06-15 22:35:00|535.72|527.62|535.62|527.52|536.66|528.56|535.21|527.11|285
1686868800000|2023-06-15 22:40:00|535.59|527.49|536.31|528.21|536.31|528.21|535.16|527.06|135
1686869100000|2023-06-15 22:45:00|536.37|528.27|535.56|527.46|536.41|528.31|535.18|527.08|164
1686869400000|2023-06-15 22:50:00|535.54|527.44|534.41|526.31|535.7|527.6|534.41|526.31|100
1686869700000|2023-06-15 22:55:00|534.54|526.44|534.99|526.89|535.57|527.47|534.3|526.2|94
1686870000000|2023-06-15 23:00:00|535|526.9|534.85|526.75|535.95|527.85|534.55|526.45|199
1686870300000|2023-06-15 23:05:00|534.79|526.69|534.65|526.55|534.93|526.83|533.8|525.7|226
1686870600000|2023-06-15 23:10:00|534.82|526.72|534.26|526.16|534.82|526.72|533.45|525.35|289
1686870900000|2023-06-15 23:15:00|534.33|526.23|533.56|525.46|534.38|526.28|533.23|525.13|273
1686871200000|2023-06-15 23:20:00|533.55|525.45|533.33|525.23|533.68|525.58|532.91|524.81|255
1686871500000|2023-06-15 23:25:00|533.34|525.24|533.68|525.58|533.92|525.82|532.95|524.85|76
1686871800000|2023-06-15 23:30:00|533.67|525.57|534.52|526.42|534.66|526.56|533.25|525.15|170
1686872100000|2023-06-15 23:35:00|534.5|526.4|533.83|525.73|534.64|526.54|533.16|525.06|169
1686872400000|2023-06-15 23:40:00|533.85|525.75|534.38|526.28|534.46|526.36|533.39|525.29|172
1686872700000|2023-06-15 23:45:00|534.37|526.27|535.02|526.92|535.1|527|533.93|525.83|207
1686873000000|2023-06-15 23:50:00|535.09|526.99|535.01|526.91|535.14|527.04|534.66|526.56|123
1686873300000|2023-06-15 23:55:00|535.08|526.98|535.32|527.22|535.46|527.36|534.87|526.77|135
1686873600000|2023-06-16 00:00:00|535.25|527.15|533.06|524.96|535.32|527.22|532.72|524.62|455
1686873900000|2023-06-16 00:05:00|533.07|524.97|532.8|524.7|533.15|525.05|532.35|524.25|239
1686874200000|2023-06-16 00:10:00|532.82|524.72|532.05|523.95|533.13|525.03|532.04|523.94|172
1686874500000|2023-06-16 00:15:00|532.04|523.94|532.57|524.47|532.89|524.79|531.92|523.82|191
1686874800000|2023-06-16 00:20:00|532.56|524.46|531.87|523.77|532.65|524.55|530.71|522.61|486
1686875100000|2023-06-16 00:25:00|531.88|523.78|531.23|523.13|532.03|523.93|530.9|522.8|154
1686875400000|2023-06-16 00:30:00|531.33|523.23|530.44|522.34|531.55|523.45|530.18|522.08|183
1686875700000|2023-06-16 00:35:00|530.46|522.36|530.09|521.99|530.49|522.39|529.08|520.98|135
1686876000000|2023-06-16 00:40:00|530.1|522|531.22|523.12|531.23|523.13|530.09|521.99|180
1686876300000|2023-06-16 00:45:00|531.15|523.05|531.31|523.21|531.92|523.82|530.82|522.72|167
1686876600000|2023-06-16 00:50:00|531.33|523.23|531.38|523.28|532.06|523.96|531.12|523.02|196
1686876900000|2023-06-16 00:55:00|531.4|523.3|531.04|522.94|532|523.9|531.03|522.93|177
1686877200000|2023-06-16 01:00:00|530.99|522.89|530.22|522.12|530.99|522.89|530.18|522.08|211
1686877500000|2023-06-16 01:05:00|530.27|522.17|531.4|523.3|531.94|523.84|530.27|522.17|197
1686877800000|2023-06-16 01:10:00|531.45|523.35|531.48|523.38|531.7|523.6|531.2|523.1|61
1686878100000|2023-06-16 01:15:00|531.53|523.43|531.93|523.83|533.01|524.91|531.12|523.02|143
1686878400000|2023-06-16 01:20:00|531.77|523.67|531.97|523.87|532.44|524.34|531.77|523.67|162
1686878700000|2023-06-16 01:25:00|532.04|523.94|532.24|524.14|532.24|524.14|531.68|523.58|140
1686879000000|2023-06-16 01:30:00|531.75|523.65|532.07|523.97|532.35|524.25|531.7|523.6|90
1686879300000|2023-06-16 01:35:00|532.06|523.96|532.57|524.47|532.57|524.47|531.47|523.37|82
1686879600000|2023-06-16 01:40:00|532.61|524.51|532.81|524.71|533.1|525|532.48|524.38|177
1686879900000|2023-06-16 01:45:00|532.85|524.75|531.79|523.69|532.85|524.75|531.28|523.18|118
1686880200000|2023-06-16 01:50:00|531.74|523.64|530.97|522.87|531.74|523.64|530.96|522.86|106
1686880500000|2023-06-16 01:55:00|531.55|523.45|531.52|523.42|531.64|523.54|531.34|523.24|89
1686880800000|2023-06-16 02:00:00|531.57|523.47|530.27|522.17|531.57|523.47|530.27|522.17|150
1686881100000|2023-06-16 02:05:00|530.21|522.11|529.55|521.45|530.34|522.24|529.42|521.32|148
1686881400000|2023-06-16 02:10:00|529.65|521.55|529.59|521.49|529.9|521.8|529.53|521.43|31
1686881700000|2023-06-16 02:15:00|529.61|521.51|531.04|522.94|531.35|523.25|529.59|521.49|71
1686882000000|2023-06-16 02:20:00|531.03|522.93|531.15|523.05|531.46|523.36|531.02|522.92|154
1686882300000|2023-06-16 02:25:00|531.14|523.04|530.65|522.55|531.15|523.05|530.29|522.19|80
1686882600000|2023-06-16 02:30:00|530.66|522.56|531.27|523.17|531.31|523.21|530.43|522.33|54
1686882900000|2023-06-16 02:35:00|531.23|523.13|530.82|522.72|531.23|523.13|530.57|522.47|97
1686883200000|2023-06-16 02:40:00|530.81|522.71|530.75|522.65|530.96|522.86|530.32|522.22|109
1686883500000|2023-06-16 02:45:00|530.77|522.67|531.46|523.36|531.47|523.37|530.77|522.67|74
1686883800000|2023-06-16 02:50:00|531.48|523.38|531.75|523.65|532.08|523.98|531.06|522.96|176
1686884100000|2023-06-16 02:55:00|531.8|523.7|532|523.9|532|523.9|531.58|523.48|136
1686884400000|2023-06-16 03:00:00|532.29|524.19|532.6|524.5|532.73|524.63|531.9|523.8|88
1686884700000|2023-06-16 03:05:00|532.64|524.54|532.46|524.36|532.91|524.81|532.07|523.97|106
1686885000000|2023-06-16 03:10:00|532.44|524.34|532.97|524.87|533.21|525.11|531.85|523.75|209
1686885300000|2023-06-16 03:15:00|532.9|524.8|532.86|524.76|533.43|525.33|532.48|524.38|180
1686885600000|2023-06-16 03:20:00|532.87|524.77|532.28|524.18|532.97|524.87|532.26|524.16|194
1686885900000|2023-06-16 03:25:00|531.95|523.85|532.65|524.55|532.76|524.66|531.95|523.85|69
1686886200000|2023-06-16 03:30:00|532.64|524.54|533.28|525.18|533.28|525.18|532.2|524.1|103
1686886500000|2023-06-16 03:35:00|533.26|525.16|533.15|525.05|533.28|525.18|532.93|524.83|51
1686886800000|2023-06-16 03:40:00|533.13|525.03|533.74|525.64|533.8|525.7|533.03|524.93|116
1686887100000|2023-06-16 03:45:00|533.71|525.61|533.26|525.16|533.72|525.62|533.17|525.07|37
1686887400000|2023-06-16 03:50:00|533.16|525.06|533.86|525.76|534.12|526.02|533.16|525.06|160
1686887700000|2023-06-16 03:55:00|533.92|525.82|533.15|525.05|534.32|526.22|533.02|524.92|109
1686888000000|2023-06-16 04:00:00|533.33|525.23|533.58|525.48|534.04|525.94|532.86|524.76|230
1686888300000|2023-06-16 04:05:00|533.55|525.45|533.12|525.02|533.55|525.45|532.62|524.52|168
1686888600000|2023-06-16 04:10:00|533.14|525.04|533.6|525.5|533.93|525.83|532.71|524.61|226
1686888900000|2023-06-16 04:15:00|533.61|525.51|533.03|524.93|533.61|525.51|532.84|524.74|165
1686889200000|2023-06-16 04:20:00|533.04|524.94|532.64|524.54|533.52|525.42|532.44|524.34|216
1686889500000|2023-06-16 04:25:00|532.65|524.55|532.2|524.1|532.91|524.81|531.55|523.45|120
1686889800000|2023-06-16 04:30:00|532.19|524.09|531.88|523.78|532.37|524.27|531.76|523.66|202
1686890100000|2023-06-16 04:35:00|532.32|524.22|532.2|524.1|532.32|524.22|531.67|523.57|234
1686890400000|2023-06-16 04:40:00|532.14|524.04|531.62|523.52|532.37|524.27|531.16|523.06|142
1686890700000|2023-06-16 04:45:00|531.61|523.51|532.55|524.45|532.57|524.47|531.09|522.99|84
1686891000000|2023-06-16 04:50:00|532.45|524.35|531.72|523.62|532.52|524.42|531.41|523.31|170
1686891300000|2023-06-16 04:55:00|531.71|523.61|531.98|523.88|532.26|524.16|531.57|523.47|110
1686891600000|2023-06-16 05:00:00|531.99|523.89|531.94|523.84|532.38|524.28|531.62|523.52|258
1686891900000|2023-06-16 05:05:00|532.23|524.13|532.57|524.47|532.8|524.7|531.94|523.84|222
1686892200000|2023-06-16 05:10:00|532.54|524.44|532.87|524.77|533.11|525.01|532.42|524.32|139
1686892500000|2023-06-16 05:15:00|532.88|524.78|532.84|524.74|533.24|525.14|532.55|524.45|142
1686892800000|2023-06-16 05:20:00|533.13|525.03|532.73|524.63|533.13|525.03|532.32|524.22|163
1686893100000|2023-06-16 05:25:00|532.43|524.33|532.92|524.82|533|524.9|532.43|524.33|103
1686893400000|2023-06-16 05:30:00|532.93|524.83|531.59|523.49|532.93|524.83|531.56|523.46|152
1686893700000|2023-06-16 05:35:00|531.75|523.65|532.6|524.5|532.63|524.53|531.43|523.33|161
1686894000000|2023-06-16 05:40:00|532.61|524.51|532.92|524.82|532.92|524.82|532.51|524.41|95
1686894300000|2023-06-16 05:45:00|532.86|524.76|532.6|524.5|532.92|524.82|532.5|524.4|103
1686894600000|2023-06-16 05:50:00|532.63|524.53|532.6|524.5|532.88|524.78|532.29|524.19|56
1686894900000|2023-06-16 05:55:00|532.58|524.48|533.19|525.09|533.3|525.2|532.31|524.21|121
1686895200000|2023-06-16 06:00:00|533.14|525.04|532.37|524.27|533.28|525.18|532.37|524.27|162
1686895500000|2023-06-16 06:05:00|532.4|524.3|532.51|524.41|532.7|524.6|532|523.9|139
1686895800000|2023-06-16 06:10:00|532.52|524.42|532.95|524.85|533.06|524.96|532.2|524.1|125
1686896100000|2023-06-16 06:15:00|533.02|524.92|532.66|524.56|533.06|524.96|532.41|524.31|135
1686896400000|2023-06-16 06:20:00|532.67|524.57|533.15|525.05|533.16|525.06|532.6|524.5|108
1686896700000|2023-06-16 06:25:00|533.14|525.04|533.12|525.02|533.3|525.2|532.68|524.58|60
1686897000000|2023-06-16 06:30:00|533.11|525.01|533.28|525.18|533.42|525.32|532.85|524.75|53
1686897300000|2023-06-16 06:35:00|533.29|525.19|533.68|525.58|533.98|525.88|533.16|525.06|171
1686897600000|2023-06-16 06:40:00|533.73|525.63|533.41|525.31|533.93|525.83|533.39|525.29|184
1686897900000|2023-06-16 06:45:00|533.42|525.32|532.92|524.82|533.59|525.49|532.75|524.65|167
1686898200000|2023-06-16 06:50:00|533.36|525.26|532.88|524.78|533.39|525.29|532.74|524.64|182
1686898500000|2023-06-16 06:55:00|532.89|524.79|533.25|525.15|533.27|525.17|532.51|524.41|99
1686898800000|2023-06-16 07:00:00|533.22|525.12|531.91|523.81|533.22|525.12|531.5|523.4|256
1686899100000|2023-06-16 07:05:00|531.92|523.82|532.32|524.22|532.83|524.73|531.92|523.82|211
1686899400000|2023-06-16 07:10:00|532.31|524.21|532.02|523.92|532.72|524.62|531.94|523.84|160
1686899700000|2023-06-16 07:15:00|532.03|523.93|531.59|523.49|532.33|524.23|531.44|523.34|160
1686900000000|2023-06-16 07:20:00|531.58|523.48|532.23|524.13|532.29|524.19|531.58|523.48|116
1686900300000|2023-06-16 07:25:00|532.37|524.27|532.03|523.93|532.37|524.27|531.6|523.5|80
1686900600000|2023-06-16 07:30:00|531.94|523.84|531.97|523.87|532.2|524.1|531.56|523.46|128
1686900900000|2023-06-16 07:35:00|531.94|523.84|532.1|524|532.3|524.2|531.68|523.58|142
1686901200000|2023-06-16 07:40:00|532.04|523.94|530.34|522.24|532.13|524.03|530.19|522.09|180
1686901500000|2023-06-16 07:45:00|530.33|522.23|530.26|522.16|530.77|522.67|530.08|521.98|181
1686901800000|2023-06-16 07:50:00|530.24|522.14|529.96|521.86|530.59|522.49|529.96|521.86|177
1686902100000|2023-06-16 07:55:00|529.92|521.82|530.16|522.06|530.26|522.16|529.88|521.78|35
1686902400000|2023-06-16 08:00:00|530.07|521.97|530.26|522.16|530.5|522.4|530.03|521.93|42
1686902700000|2023-06-16 08:05:00|530.21|522.11|530.28|522.18|530.7|522.6|530.15|522.05|74
1686903000000|2023-06-16 08:10:00|530.35|522.25|530.9|522.8|531|522.9|530.3|522.2|166
1686903300000|2023-06-16 08:15:00|530.96|522.86|531.48|523.38|531.73|523.63|530.74|522.64|193
1686903600000|2023-06-16 08:20:00|531.53|523.43|532.42|524.32|532.83|524.73|531.37|523.27|142
1686903900000|2023-06-16 08:25:00|532.43|524.33|532.65|524.55|532.86|524.76|531.92|523.82|142
1686904200000|2023-06-16 08:30:00|532.61|524.51|532.46|524.36|533.04|524.94|532.37|524.27|219
1686904500000|2023-06-16 08:35:00|532.47|524.37|532.27|524.17|532.73|524.63|532.01|523.91|238
1686904800000|2023-06-16 08:40:00|532.3|524.2|532|523.9|532.42|524.32|531.79|523.69|227
1686905100000|2023-06-16 08:45:00|532.03|523.93|531.61|523.51|532.03|523.93|531.25|523.15|178
1686905400000|2023-06-16 08:50:00|531.65|523.55|530.5|522.4|531.9|523.8|530.49|522.39|248
1686905700000|2023-06-16 08:55:00|530.47|522.37|530.74|522.64|531.17|523.07|530.28|522.18|219
1686906000000|2023-06-16 09:00:00|530.88|522.78|530.55|522.45|531.24|523.14|530.42|522.32|355
1686906300000|2023-06-16 09:05:00|530.54|522.44|530.75|522.65|531.25|523.15|530.5|522.4|190
1686906600000|2023-06-16 09:10:00|530.76|522.66|529.98|521.88|530.92|522.82|529.98|521.88|188
1686906900000|2023-06-16 09:15:00|529.97|521.87|530.07|521.97|530.28|522.18|529.92|521.82|141
1686907200000|2023-06-16 09:20:00|530.08|521.98|530.64|522.54|530.66|522.56|530.07|521.97|179
1686907500000|2023-06-16 09:25:00|530.53|522.43|529.98|521.88|530.62|522.52|529.9|521.8|156
1686907800000|2023-06-16 09:30:00|530.24|522.14|530.9|522.8|530.95|522.85|529.9|521.8|147
1686908100000|2023-06-16 09:35:00|530.87|522.77|530.52|522.42|530.89|522.79|530.4|522.3|69
1686908400000|2023-06-16 09:40:00|530.51|522.41|530.5|522.4|530.52|522.42|530.16|522.06|47
1686908700000|2023-06-16 09:45:00|530.51|522.41|530.51|522.41|530.9|522.8|530.31|522.21|71
1686909000000|2023-06-16 09:50:00|530.56|522.46|530.51|522.41|530.78|522.68|530.31|522.21|48
1686909300000|2023-06-16 09:55:00|530.78|522.68|530.81|522.71|530.97|522.87|530.36|522.26|83
1686909600000|2023-06-16 10:00:00|530.7|522.6|530.5|522.4|530.71|522.61|530.21|522.11|117
1686909900000|2023-06-16 10:05:00|530.49|522.39|529.86|521.76|530.49|522.39|529.75|521.65|135
1686910200000|2023-06-16 10:10:00|529.85|521.75|529.5|521.4|529.97|521.87|528.65|520.55|305
1686910500000|2023-06-16 10:15:00|529.48|521.38|527.92|519.82|529.63|521.53|527.85|519.75|188
1686910800000|2023-06-16 10:20:00|527.77|519.67|527.65|519.55|527.96|519.86|527.59|519.49|172
1686911100000|2023-06-16 10:25:00|527.64|519.54|527.02|518.92|527.7|519.6|526.99|518.89|109
1686911400000|2023-06-16 10:30:00|527.06|518.96|527|518.9|527.32|519.22|526.65|518.55|223
1686911700000|2023-06-16 10:35:00|526.9|518.8|526.97|518.87|527.55|519.45|526.85|518.75|255
1686912000000|2023-06-16 10:40:00|526.8|518.7|526.63|518.53|527.2|519.1|526.56|518.46|149
1686912300000|2023-06-16 10:45:00|526.62|518.52|527.21|519.11|527.53|519.43|526.62|518.52|144
1686912600000|2023-06-16 10:50:00|527.18|519.08|526.93|518.83|527.52|519.42|526.48|518.38|228
1686912900000|2023-06-16 10:55:00|526.95|518.85|526.06|517.96|526.98|518.88|525.69|517.59|353
1686913200000|2023-06-16 11:00:00|526.19|518.09|526.44|518.34|526.64|518.54|525.82|517.72|405
1686913500000|2023-06-16 11:05:00|526.47|518.37|526.59|518.49|526.96|518.86|525.99|517.89|328
1686913800000|2023-06-16 11:10:00|526.58|518.48|525.48|517.38|527.03|518.93|525.31|517.21|183
1686914100000|2023-06-16 11:15:00|525.7|517.6|526.02|517.92|526.19|518.09|525.14|517.04|185
1686914400000|2023-06-16 11:20:00|526.01|517.91|525.06|516.96|526.08|517.98|524.45|516.35|365
1686914700000|2023-06-16 11:25:00|524.94|516.84|524.32|516.22|525.52|517.42|523.47|515.37|597
1686915000000|2023-06-16 11:30:00|524.29|516.19|523.02|514.92|524.52|516.42|522.2|514.1|511
1686915300000|2023-06-16 11:35:00|523.12|515.02|522.63|514.53|523.39|515.29|522.4|514.3|464
1686915600000|2023-06-16 11:40:00|522.62|514.52|523.99|515.89|524.18|516.08|522.2|514.1|315
1686915900000|2023-06-16 11:45:00|524|515.9|523.36|515.26|524.32|516.22|522.68|514.58|325
1686916200000|2023-06-16 11:50:00|523.25|515.15|522.98|514.88|523.39|515.29|522.88|514.78|262
1686916500000|2023-06-16 11:55:00|523.14|515.04|522.9|514.8|523.68|515.58|522.9|514.8|287
1686916800000|2023-06-16 12:00:00|522.95|514.85|522.85|514.75|523.12|515.02|522.57|514.47|301
1686917100000|2023-06-16 12:05:00|522.91|514.81|524.49|516.39|524.67|516.57|522.66|514.56|296
1686917400000|2023-06-16 12:10:00|524.5|516.4|524.31|516.21|524.86|516.76|524.24|516.14|268
1686917700000|2023-06-16 12:15:00|524.3|516.2|525.73|517.63|525.9|517.8|524.3|516.2|194
1686918000000|2023-06-16 12:20:00|525.8|517.7|525.63|517.53|526|517.9|525.39|517.29|221
1686918300000|2023-06-16 12:25:00|525.64|517.54|526.12|518.02|526.29|518.19|525.59|517.49|95
1686918600000|2023-06-16 12:30:00|526.11|518.01|526.3|518.2|526.38|518.28|525.79|517.69|181
1686918900000|2023-06-16 12:35:00|526.29|518.19|526.72|518.62|527.1|519|526.29|518.19|230
1686919200000|2023-06-16 12:40:00|526.75|518.65|526.91|518.81|527.26|519.16|526.49|518.39|187
1686919500000|2023-06-16 12:45:00|526.9|518.8|525.82|517.72|526.92|518.82|525.63|517.53|193
1686919800000|2023-06-16 12:50:00|525.85|517.75|525.11|517.01|525.94|517.84|525.08|516.98|117
1686920100000|2023-06-16 12:55:00|525.12|517.02|525.84|517.74|526.15|518.05|525.12|517.02|164
1686920400000|2023-06-16 13:00:00|525.82|517.72|526.39|518.29|526.75|518.65|525.67|517.57|152
1686920700000|2023-06-16 13:05:00|526.36|518.26|525.79|517.69|526.64|518.54|525.57|517.47|142
1686921000000|2023-06-16 13:10:00|525.8|517.7|526.75|518.65|526.81|518.71|525.77|517.67|178
1686921300000|2023-06-16 13:15:00|526.74|518.64|527.31|519.21|527.34|519.24|526.43|518.33|123
1686921600000|2023-06-16 13:20:00|527.28|519.18|527.67|519.57|527.67|519.57|527.16|519.06|72
1686921900000|2023-06-16 13:25:00|527.6|519.5|528|519.9|528.09|519.99|527.21|519.11|222
1686922200000|2023-06-16 13:30:00|527.99|519.89|526.27|518.17|528.11|520.01|525.64|517.54|392
1686922500000|2023-06-16 13:35:00|526.3|518.2|525.85|517.75|526.34|518.24|525.2|517.1|282
1686922800000|2023-06-16 13:40:00|525.86|517.76|525.79|517.69|526.03|517.93|525.44|517.34|173
1686923100000|2023-06-16 13:45:00|525.81|517.71|525.72|517.62|525.85|517.75|525.01|516.91|198
1686923400000|2023-06-16 13:50:00|525.68|517.58|526.04|517.94|526.4|518.3|525.66|517.56|154
1686923700000|2023-06-16 13:55:00|526.09|517.99|525.29|517.19|526.3|518.2|524.97|516.87|202
1686924000000|2023-06-16 14:00:00|525.38|517.28|525.61|517.51|525.75|517.65|524.95|516.85|261
1686924300000|2023-06-16 14:05:00|525.63|517.53|526.25|518.15|526.25|518.15|524.97|516.87|187
1686924600000|2023-06-16 14:10:00|526.3|518.2|525.57|517.47|526.55|518.45|525.34|517.24|159
1686924900000|2023-06-16 14:15:00|525.6|517.5|525.69|517.59|525.86|517.76|524.88|516.78|320
1686925200000|2023-06-16 14:20:00|525.68|517.58|525.66|517.56|526.36|518.26|525.54|517.44|183
1686925500000|2023-06-16 14:25:00|525.58|517.48|524.72|516.62|525.66|517.56|524.66|516.56|188
1686925800000|2023-06-16 14:30:00|524.69|516.59|525.91|517.81|525.91|517.81|524.6|516.5|244
1686926100000|2023-06-16 14:35:00|525.83|517.73|524.85|516.75|526.05|517.95|524.75|516.65|292
1686926400000|2023-06-16 14:40:00|524.87|516.77|524.54|516.44|525.06|516.96|524.47|516.37|224
1686926700000|2023-06-16 14:45:00|524.53|516.43|522.73|514.63|524.59|516.49|518.57|510.47|829
1686927000000|2023-06-16 14:50:00|522.7|514.6|523.08|514.98|523.44|515.34|522.15|514.05|577
1686927300000|2023-06-16 14:55:00|523.09|514.99|527.43|519.33|529.09|520.99|522.45|514.35|716
1686927600000|2023-06-16 15:00:00|527.65|519.55|527.3|519.2|529.29|521.19|526.67|518.57|703
1686927900000|2023-06-16 15:05:00|527.36|519.26|526.89|518.79|527.94|519.84|526.26|518.16|717
1686928200000|2023-06-16 15:10:00|526.88|518.78|528.16|520.06|529.1|521|526.4|518.3|729
1686928500000|2023-06-16 15:15:00|528.15|520.05|526.62|518.52|528.4|520.3|526.03|517.93|733
1686928800000|2023-06-16 15:20:00|526.46|518.36|528.02|519.92|528.35|520.25|526.07|517.97|575
1686929100000|2023-06-16 15:25:00|528.03|519.93|528.73|520.63|529.24|521.14|527.87|519.77|605
1686929400000|2023-06-16 15:30:00|528.72|520.62|526.68|518.58|529.22|521.12|526.27|518.17|466
1686929700000|2023-06-16 15:35:00|526.67|518.57|526.51|518.41|527.33|519.23|525.74|517.64|630
1686930000000|2023-06-16 15:40:00|526.49|518.39|526.29|518.19|526.97|518.87|526.18|518.08|561
1686930300000|2023-06-16 15:45:00|526.3|518.2|525.33|517.23|527.44|519.34|524.94|516.84|494
1686930600000|2023-06-16 15:50:00|524.9|516.8|527.03|518.93|527.55|519.45|524.8|516.7|653
1686930900000|2023-06-16 15:55:00|527.32|519.22|530.71|522.61|531.01|522.91|526.36|518.26|692
1686931200000|2023-06-16 16:00:00|530.65|522.55|530.43|522.33|531.67|523.57|528.99|520.89|782
1686931500000|2023-06-16 16:05:00|530.34|522.24|530.33|522.23|531.47|523.37|529.46|521.36|711
1686931800000|2023-06-16 16:10:00|530.26|522.16|528.65|520.55|531.09|522.99|528.61|520.51|675
1686932100000|2023-06-16 16:15:00|528.58|520.48|531.19|523.09|531.47|523.37|528.32|520.22|550
1686932400000|2023-06-16 16:20:00|531.21|523.11|530.41|522.31|531.45|523.35|530.17|522.07|399
1686932700000|2023-06-16 16:25:00|530.4|522.3|528.81|520.71|530.47|522.37|528.57|520.47|420
1686933000000|2023-06-16 16:30:00|528.83|520.73|528.22|520.12|529.55|521.45|527.75|519.65|327
1686933300000|2023-06-16 16:35:00|528.19|520.09|528.32|520.22|528.46|520.36|527.4|519.3|305
1686933600000|2023-06-16 16:40:00|528.31|520.21|527.31|519.21|528.31|520.21|526.95|518.85|213
1686933900000|2023-06-16 16:45:00|527.3|519.2|527.95|519.85|528.21|520.11|526.67|518.57|342
1686934200000|2023-06-16 16:50:00|528|519.9|528.03|519.93|528.32|520.22|527.45|519.35|251
1686934500000|2023-06-16 16:55:00|528.06|519.96|529.47|521.37|529.76|521.66|527.89|519.79|548
1686934800000|2023-06-16 17:00:00|529.48|521.38|529.49|521.39|530.13|522.03|528.82|520.72|501
1686935100000|2023-06-16 17:05:00|529.51|521.41|530.45|522.35|530.81|522.71|529.03|520.93|454
1686935400000|2023-06-16 17:10:00|530.4|522.3|531.14|523.04|531.32|523.22|529.48|521.38|400
1686935700000|2023-06-16 17:15:00|531.25|523.15|531.05|522.95|531.29|523.19|530.29|522.19|348
1686936000000|2023-06-16 17:20:00|531.13|523.03|533.74|525.64|533.79|525.69|530.5|522.4|718
1686936300000|2023-06-16 17:25:00|533.72|525.62|533.91|525.81|534.2|526.1|533.28|525.18|357
1686936600000|2023-06-16 17:30:00|533.92|525.82|533.01|524.91|534.13|526.03|532.93|524.83|419
1686936900000|2023-06-16 17:35:00|533.03|524.93|533.3|525.2|533.94|525.84|532.91|524.81|351
1686937200000|2023-06-16 17:40:00|533.27|525.17|533.54|525.44|533.77|525.67|532.74|524.64|294
1686937500000|2023-06-16 17:45:00|533.71|525.61|533.51|525.41|534.42|526.32|532.91|524.81|342
1686937800000|2023-06-16 17:50:00|533.45|525.35|535.6|527.5|535.6|527.5|533.21|525.11|407
1686938100000|2023-06-16 17:55:00|535.25|527.15|536.3|528.2|536.3|528.2|535.25|527.15|374
1686938400000|2023-06-16 18:00:00|536.32|528.22|536.8|528.7|536.9|528.8|534.82|526.72|389
1686938700000|2023-06-16 18:05:00|536.75|528.65|542.85|534.75|542.85|534.75|536.59|528.49|766
1686939000000|2023-06-16 18:10:00|542.77|534.67|541.98|533.88|543.31|535.21|540.75|532.65|598
1686939300000|2023-06-16 18:15:00|542|533.9|540.51|532.41|543.69|535.59|540.47|532.37|506
1686939600000|2023-06-16 18:20:00|540.56|532.46|541.66|533.56|542.55|534.45|540.1|532|471
1686939900000|2023-06-16 18:25:00|541.71|533.61|539.54|531.44|541.95|533.85|538.8|530.7|617
1686940200000|2023-06-16 18:30:00|539.56|531.46|539.44|531.34|540.16|532.06|538.39|530.29|479
1686940500000|2023-06-16 18:35:00|539.39|531.29|539.62|531.52|539.81|531.71|539.06|530.96|369
1686940800000|2023-06-16 18:40:00|539.59|531.49|539.99|531.89|540.38|532.28|539.48|531.38|339
1686941100000|2023-06-16 18:45:00|540|531.9|540.11|532.01|540.64|532.54|539.62|531.52|315
1686941400000|2023-06-16 18:50:00|540.09|531.99|539.61|531.51|540.7|532.6|539.24|531.14|407
1686941700000|2023-06-16 18:55:00|539.65|531.55|538.7|530.6|539.65|531.55|538.57|530.47|374
1686942000000|2023-06-16 19:00:00|538.78|530.68|538.49|530.39|539.05|530.95|537.85|529.75|296
1686942300000|2023-06-16 19:05:00|538.44|530.34|536.43|528.33|539.05|530.95|535.56|527.46|412
1686942600000|2023-06-16 19:10:00|536.51|528.41|536.67|528.57|537.37|529.27|536.05|527.95|365
1686942900000|2023-06-16 19:15:00|536.63|528.53|537.42|529.32|537.61|529.51|536.34|528.24|155
1686943200000|2023-06-16 19:20:00|537.41|529.31|538.04|529.94|538.07|529.97|537.29|529.19|283
1686943500000|2023-06-16 19:25:00|538.06|529.96|538.91|530.81|538.93|530.83|537.73|529.63|260
1686943800000|2023-06-16 19:30:00|538.86|530.76|539.57|531.47|540.1|532|538.63|530.53|304
1686944100000|2023-06-16 19:35:00|539.58|531.48|539.77|531.67|540.19|532.09|539.43|531.33|334
1686944400000|2023-06-16 19:40:00|539.76|531.66|539.77|531.67|539.88|531.78|539.01|530.91|179
1686944700000|2023-06-16 19:45:00|539.78|531.68|540.06|531.96|540.17|532.07|538.53|530.43|381
1686945000000|2023-06-16 19:50:00|540.02|531.92|541.01|532.91|541.05|532.95|539.82|531.72|268
1686945300000|2023-06-16 19:55:00|540.98|532.88|541.19|533.09|541.57|533.47|540.6|532.5|150
1686945600000|2023-06-16 20:00:00|541.21|533.11|539.54|531.44|541.92|533.82|539.51|531.41|520
1686945900000|2023-06-16 20:05:00|539.58|531.48|539.5|531.4|540.09|531.99|539.25|531.15|244
1686946200000|2023-06-16 20:10:00|539.86|531.76|539.45|531.35|539.99|531.89|539.37|531.27|205
1686946500000|2023-06-16 20:15:00|539.43|531.33|538.2|530.1|539.74|531.64|537.29|529.19|302
1686946800000|2023-06-16 20:20:00|538.03|529.93|538.37|530.27|538.53|530.43|537.98|529.88|162
1686947100000|2023-06-16 20:25:00|538.43|530.33|537.24|529.14|538.53|530.43|537.24|529.14|133
1686947400000|2023-06-16 20:30:00|537.54|529.44|538.03|529.93|538.15|530.05|537.24|529.14|102
1686947700000|2023-06-16 20:35:00|538.05|529.95|538.43|530.33|538.77|530.67|537.87|529.77|230
1686948000000|2023-06-16 20:40:00|538.53|530.43|538.92|530.82|539.14|531.04|538.4|530.3|253
1686948300000|2023-06-16 20:45:00|538.94|530.84|539.21|531.11|539.5|531.4|538.69|530.59|152
1686948600000|2023-06-16 20:50:00|539.17|531.07|539.3|531.2|539.5|531.4|538.67|530.57|229
1686948900000|2023-06-16 20:55:00|539.25|531.15|538.92|530.82|539.59|531.49|538.91|530.81|63
1686985200000|2023-06-17 07:00:00|539.96|531.86|539.9|531.8|540.26|532.16|539.36|531.26|291
1686985500000|2023-06-17 07:05:00|539.89|531.79|539.81|531.71|539.92|531.82|538.88|530.78|253
1686985800000|2023-06-17 07:10:00|539.83|531.73|539.88|531.78|540.01|531.91|539.32|531.22|153
1686986100000|2023-06-17 07:15:00|539.87|531.77|539.85|531.75|540.06|531.96|539.41|531.31|173
1686986400000|2023-06-17 07:20:00|539.88|531.78|539.47|531.37|540.05|531.95|539.09|530.99|204
1686986700000|2023-06-17 07:25:00|539.39|531.29|539.69|531.59|540.38|532.28|539.06|530.96|262
1686987000000|2023-06-17 07:30:00|539.74|531.64|538.78|530.68|539.74|531.64|538.68|530.58|179
1686987300000|2023-06-17 07:35:00|538.81|530.71|537.75|529.65|538.85|530.75|537.51|529.41|182
1686987600000|2023-06-17 07:40:00|537.74|529.64|538.5|530.4|538.74|530.64|537.74|529.64|312
1686987900000|2023-06-17 07:45:00|538.52|530.42|538.52|530.42|538.81|530.71|538.05|529.95|239
1686988200000|2023-06-17 07:50:00|538.51|530.41|538.86|530.76|538.89|530.79|538.04|529.94|279
1686988500000|2023-06-17 07:55:00|538.87|530.77|538.85|530.75|539.33|531.23|538.47|530.37|309
1686988800000|2023-06-17 08:00:00|538.82|530.72|538.04|529.94|539.05|530.95|537.66|529.56|305
1686989100000|2023-06-17 08:05:00|538.05|529.95|537.86|529.76|538.7|530.6|537.83|529.73|253
1686989400000|2023-06-17 08:10:00|537.85|529.75|538.97|530.87|538.97|530.87|537.85|529.75|190
1686989700000|2023-06-17 08:15:00|538.96|530.86|538.82|530.72|539.78|531.68|538.81|530.71|196
1686990000000|2023-06-17 08:20:00|538.74|530.64|538.98|530.88|538.98|530.88|538.32|530.22|175
1686990300000|2023-06-17 08:25:00|538.96|530.86|538.95|530.85|539.37|531.27|538.73|530.63|182
1686990600000|2023-06-17 08:30:00|538.93|530.83|539.03|530.93|539.34|531.24|538.63|530.53|231
1686990900000|2023-06-17 08:35:00|539.05|530.95|538.99|530.89|539.21|531.11|538.82|530.72|226
1686991200000|2023-06-17 08:40:00|539.01|530.91|538.04|529.94|539.15|531.05|537.85|529.75|227
1686991500000|2023-06-17 08:45:00|538.08|529.98|538.44|530.34|538.47|530.37|537.89|529.79|192
1686991800000|2023-06-17 08:50:00|538.26|530.16|538.45|530.35|538.8|530.7|538.08|529.98|149
1686992100000|2023-06-17 08:55:00|538.55|530.45|539.79|531.69|539.89|531.79|538.52|530.42|149
1686992400000|2023-06-17 09:00:00|539.8|531.7|540.3|532.2|540.73|532.63|539.25|531.15|215
1686992700000|2023-06-17 09:05:00|540.38|532.28|540.85|532.75|541.03|532.93|539.78|531.68|282
1686993000000|2023-06-17 09:10:00|540.86|532.76|541.82|533.72|541.84|533.74|540.79|532.69|184
1686993300000|2023-06-17 09:15:00|541.83|533.73|540.74|532.64|541.92|533.82|540.36|532.26|219
1686993600000|2023-06-17 09:20:00|540.7|532.6|540.87|532.77|541.05|532.95|540.44|532.34|218
1686993900000|2023-06-17 09:25:00|540.88|532.78|541.87|533.77|542.19|534.09|540.87|532.77|170
1686994200000|2023-06-17 09:30:00|541.88|533.78|542.35|534.25|542.55|534.45|541.61|533.51|222
1686994500000|2023-06-17 09:35:00|542.37|534.27|542.35|534.25|542.63|534.53|542.03|533.93|214
1686994800000|2023-06-17 09:40:00|542.36|534.26|542.59|534.49|542.59|534.49|541.9|533.8|180
1686995100000|2023-06-17 09:45:00|542.58|534.48|541.93|533.83|542.61|534.51|541.68|533.58|286
1686995400000|2023-06-17 09:50:00|541.95|533.85|541.78|533.68|542.1|534|541.66|533.56|256
1686995700000|2023-06-17 09:55:00|541.79|533.69|541.08|532.98|541.79|533.69|540.93|532.83|302
1686996000000|2023-06-17 10:00:00|541.07|532.97|540.75|532.65|541.07|532.97|540.66|532.56|274
1686996300000|2023-06-17 10:05:00|540.73|532.63|541.42|533.32|541.42|533.32|540.67|532.57|201
1686996600000|2023-06-17 10:10:00|541.35|533.25|540.61|532.51|541.44|533.34|540.55|532.45|164
1686996900000|2023-06-17 10:15:00|540.62|532.52|540.9|532.8|541.56|533.46|540.61|532.51|197
1686997200000|2023-06-17 10:20:00|540.91|532.81|541.42|533.32|541.43|533.33|540.72|532.62|156
1686997500000|2023-06-17 10:25:00|541.43|533.33|541.72|533.62|541.79|533.69|541.42|533.32|196
1686997800000|2023-06-17 10:30:00|541.68|533.58|541.58|533.48|541.69|533.59|541.07|532.97|224
1686998100000|2023-06-17 10:35:00|541.64|533.54|541.21|533.11|541.64|533.54|540.9|532.8|213
1686998400000|2023-06-17 10:40:00|541.19|533.09|540.44|532.34|541.38|533.28|540.4|532.3|217
1686998700000|2023-06-17 10:45:00|540.43|532.33|540.87|532.77|540.98|532.88|540.3|532.2|256
1686999000000|2023-06-17 10:50:00|540.86|532.76|541.16|533.06|541.69|533.59|540.72|532.62|165
1686999300000|2023-06-17 10:55:00|541.14|533.04|541.4|533.3|541.43|533.33|540.96|532.86|191
1686999600000|2023-06-17 11:00:00|541.39|533.29|540.41|532.31|541.4|533.3|540.41|532.31|237
1686999900000|2023-06-17 11:05:00|540.4|532.3|541.46|533.36|541.46|533.36|540.25|532.15|126
1687000200000|2023-06-17 11:10:00|541.47|533.37|542.01|533.91|542.12|534.02|541.38|533.28|147
1687000500000|2023-06-17 11:15:00|541.97|533.87|541.91|533.81|542.11|534.01|541.76|533.66|134
1687000800000|2023-06-17 11:20:00|541.96|533.86|540.72|532.62|542|533.9|539.87|531.77|420
1687001100000|2023-06-17 11:25:00|540.71|532.61|539.67|531.57|541.07|532.97|539.63|531.53|279
1687001400000|2023-06-17 11:30:00|539.69|531.59|539.9|531.8|540.46|532.36|539.69|531.59|292
1687001700000|2023-06-17 11:35:00|539.91|531.81|538.64|530.54|539.91|531.81|538.59|530.49|309
1687002000000|2023-06-17 11:40:00|538.61|530.51|539.44|531.34|539.53|531.43|538.04|529.94|426
1687002300000|2023-06-17 11:45:00|539.38|531.28|539.85|531.75|539.91|531.81|538.96|530.86|147
1687002600000|2023-06-17 11:50:00|539.86|531.76|539.76|531.66|539.93|531.83|539.56|531.46|156
1687002900000|2023-06-17 11:55:00|539.79|531.69|539.69|531.59|540.1|532|539.52|531.42|203
1687003200000|2023-06-17 12:00:00|539.71|531.61|538.96|530.86|539.95|531.85|538.46|530.36|511
1687003500000|2023-06-17 12:05:00|538.98|530.88|538.95|530.85|539.29|531.19|538.06|529.96|316
1687003800000|2023-06-17 12:10:00|538.94|530.84|539.73|531.63|539.86|531.76|538.8|530.7|218
1687004100000|2023-06-17 12:15:00|539.71|531.61|539.28|531.18|539.78|531.68|539.13|531.03|216
1687004400000|2023-06-17 12:20:00|539.3|531.2|539.82|531.72|540.17|532.07|539.28|531.18|219
1687004700000|2023-06-17 12:25:00|539.81|531.71|539.88|531.78|539.97|531.87|539.41|531.31|195
1687005000000|2023-06-17 12:30:00|539.9|531.8|539.18|531.08|539.92|531.82|539.04|530.94|210
1687005300000|2023-06-17 12:35:00|539.2|531.1|539.4|531.3|539.59|531.49|539.07|530.97|216
1687005600000|2023-06-17 12:40:00|539.34|531.24|539.43|531.33|539.87|531.77|539.16|531.06|238
1687005900000|2023-06-17 12:45:00|539.42|531.32|539.1|531|539.73|531.63|539.07|530.97|179
1687006200000|2023-06-17 12:50:00|539.09|530.99|538.65|530.55|539.56|531.46|538.36|530.26|211
1687006500000|2023-06-17 12:55:00|538.7|530.6|538.81|530.71|539.21|531.11|538.53|530.43|158
1687006800000|2023-06-17 13:00:00|538.82|530.72|540.16|532.06|540.21|532.11|538.64|530.54|151
1687007100000|2023-06-17 13:05:00|540.15|532.05|539.88|531.78|540.44|532.34|539.59|531.49|200
1687007400000|2023-06-17 13:10:00|539.89|531.79|540.62|532.52|540.65|532.55|539.58|531.48|205
1687007700000|2023-06-17 13:15:00|540.61|532.51|539.98|531.88|540.78|532.68|539.76|531.66|169
1687008000000|2023-06-17 13:20:00|539.97|531.87|540.13|532.03|540.35|532.25|539.93|531.83|141
1687008300000|2023-06-17 13:25:00|540.12|532.02|539.54|531.44|540.14|532.04|539.4|531.3|175
1687008600000|2023-06-17 13:30:00|539.5|531.4|539.47|531.37|539.83|531.73|539.43|531.33|195
1687008900000|2023-06-17 13:35:00|539.46|531.36|539.7|531.6|539.74|531.64|539.35|531.25|166
1687009200000|2023-06-17 13:40:00|539.69|531.59|539.75|531.65|539.81|531.71|539.52|531.42|160
1687009500000|2023-06-17 13:45:00|539.73|531.63|539.05|530.95|539.73|531.63|539.05|530.95|231
1687009800000|2023-06-17 13:50:00|539.06|530.96|539.16|531.06|539.71|531.61|538.76|530.66|240
1687010100000|2023-06-17 13:55:00|539.15|531.05|539.07|530.97|539.34|531.24|538.95|530.85|159
1687010400000|2023-06-17 14:00:00|539.05|530.95|538.22|530.12|539.05|530.95|537.84|529.74|181
1687010700000|2023-06-17 14:05:00|538.19|530.09|538.68|530.58|538.72|530.62|538.13|530.03|229
1687011000000|2023-06-17 14:10:00|538.69|530.59|538.75|530.65|539.31|531.21|538.65|530.55|163
1687011300000|2023-06-17 14:15:00|538.81|530.71|537.09|528.99|538.88|530.78|536.94|528.84|341
1687011600000|2023-06-17 14:20:00|537.1|529|536.56|528.46|537.39|529.29|536.56|528.46|342
1687011900000|2023-06-17 14:25:00|536.55|528.45|535.44|527.34|536.55|528.45|535.21|527.11|309
1687012200000|2023-06-17 14:30:00|535.46|527.36|536.3|528.2|536.51|528.41|535.46|527.36|281
1687012500000|2023-06-17 14:35:00|536.32|528.22|536.63|528.53|536.87|528.77|536.28|528.18|126
1687012800000|2023-06-17 14:40:00|536.64|528.54|536.64|528.54|536.7|528.6|536.14|528.04|212
1687013100000|2023-06-17 14:45:00|536.65|528.55|536.81|528.71|536.94|528.84|536.44|528.34|146
1687013400000|2023-06-17 14:50:00|536.82|528.72|536.86|528.76|537.07|528.97|536.74|528.64|181
1687013700000|2023-06-17 14:55:00|536.84|528.74|536.81|528.71|536.91|528.81|536.65|528.55|141
1687014000000|2023-06-17 15:00:00|536.8|528.7|537.68|529.58|538.01|529.91|536.7|528.6|170
1687014300000|2023-06-17 15:05:00|537.69|529.59|536.68|528.58|537.82|529.72|536.68|528.58|224
1687014600000|2023-06-17 15:10:00|536.67|528.57|536.56|528.46|537.14|529.04|536.2|528.1|192
1687014900000|2023-06-17 15:15:00|536.61|528.51|536.11|528.01|536.7|528.6|535.01|526.91|534
1687015200000|2023-06-17 15:20:00|536.09|527.99|536.69|528.59|537.68|529.58|536.08|527.98|448
1687015500000|2023-06-17 15:25:00|536.66|528.56|536.79|528.69|537.37|529.27|536.66|528.56|274
1687015800000|2023-06-17 15:30:00|536.8|528.7|536.93|528.83|537.44|529.34|536.78|528.68|334
1687016100000|2023-06-17 15:35:00|536.95|528.85|535.72|527.62|536.95|528.85|535.6|527.5|407
1687016400000|2023-06-17 15:40:00|535.73|527.63|535.52|527.42|536.38|528.28|535.52|527.42|316
1687016700000|2023-06-17 15:45:00|535.51|527.41|535.73|527.63|536.05|527.95|535.28|527.18|329
1687017000000|2023-06-17 15:50:00|535.71|527.61|535.75|527.65|535.99|527.89|535.55|527.45|296
1687017300000|2023-06-17 15:55:00|535.76|527.66|535.46|527.36|536.29|528.19|535.36|527.26|245
1687017600000|2023-06-17 16:00:00|535.42|527.32|534.53|526.43|535.84|527.74|534.32|526.22|407
1687017900000|2023-06-17 16:05:00|534.55|526.45|534.74|526.64|534.76|526.66|533.85|525.75|345
1687018200000|2023-06-17 16:10:00|534.72|526.62|536.07|527.97|536.17|528.07|534.71|526.61|210
1687018500000|2023-06-17 16:15:00|536.06|527.96|536.41|528.31|536.69|528.59|535.81|527.71|290
1687018800000|2023-06-17 16:20:00|536.4|528.3|536.31|528.21|536.5|528.4|535.98|527.88|190
1687019100000|2023-06-17 16:25:00|536.32|528.22|535.8|527.7|536.32|528.22|535.73|527.63|221
1687019400000|2023-06-17 16:30:00|535.82|527.72|536.2|528.1|536.26|528.16|535.7|527.6|190
1687019700000|2023-06-17 16:35:00|536.18|528.08|535.87|527.77|536.33|528.23|535.64|527.54|242
1687020000000|2023-06-17 16:40:00|535.85|527.75|536|527.9|536.1|528|535.6|527.5|147
1687020300000|2023-06-17 16:45:00|535.98|527.88|535.91|527.81|535.98|527.88|535.41|527.31|187
1687020600000|2023-06-17 16:50:00|535.92|527.82|536.05|527.95|536.05|527.95|535.6|527.5|111
1687020900000|2023-06-17 16:55:00|536.03|527.93|536.08|527.98|536.21|528.11|535.7|527.6|163
1687021200000|2023-06-17 17:00:00|536.07|527.97|536.67|528.57|536.73|528.63|535.97|527.87|160
1687021500000|2023-06-17 17:05:00|536.7|528.6|536.98|528.88|536.98|528.88|536.47|528.37|146
1687021800000|2023-06-17 17:10:00|537|528.9|536.6|528.5|537|528.9|536.34|528.24|204
1687022100000|2023-06-17 17:15:00|536.59|528.49|536.55|528.45|536.75|528.65|536.39|528.29|139
1687022400000|2023-06-17 17:20:00|536.47|528.37|536.57|528.47|536.65|528.55|536.42|528.32|136
1687022700000|2023-06-17 17:25:00|536.55|528.45|536.06|527.96|536.55|528.45|536.03|527.93|194
1687023000000|2023-06-17 17:30:00|535.99|527.89|535.94|527.84|536.02|527.92|535.53|527.43|166
1687023300000|2023-06-17 17:35:00|535.96|527.86|535.15|527.05|536.03|527.93|534.37|526.27|372
1687023600000|2023-06-17 17:40:00|535.14|527.04|534.75|526.65|535.65|527.55|534.41|526.31|326
1687023900000|2023-06-17 17:45:00|534.73|526.63|534.47|526.37|535.13|527.03|534.35|526.25|289
1687024200000|2023-06-17 17:50:00|534.46|526.36|533.1|525|534.74|526.64|533.01|524.91|317
1687024500000|2023-06-17 17:55:00|533.11|525.01|533.09|524.99|533.65|525.55|533.05|524.95|226
1687024800000|2023-06-17 18:00:00|533.08|524.98|534.02|525.92|534.08|525.98|533.02|524.92|203
1687025100000|2023-06-17 18:05:00|534.06|525.96|534.38|526.28|534.72|526.62|534.06|525.96|238
1687025400000|2023-06-17 18:10:00|534.5|526.4|534.21|526.11|534.51|526.41|534.07|525.97|213
1687025700000|2023-06-17 18:15:00|534.22|526.12|534.24|526.14|534.53|526.43|533.98|525.88|227
1687026000000|2023-06-17 18:20:00|534.25|526.15|533.82|525.72|534.29|526.19|533.68|525.58|180
1687026300000|2023-06-17 18:25:00|533.83|525.73|533.85|525.75|533.89|525.79|533.52|525.42|168
1687026600000|2023-06-17 18:30:00|533.87|525.77|534.84|526.74|535.12|527.02|533.85|525.75|265
1687026900000|2023-06-17 18:35:00|534.82|526.72|534.61|526.51|534.82|526.72|534.18|526.08|246
1687027200000|2023-06-17 18:40:00|534.65|526.55|534.71|526.61|534.76|526.66|534.43|526.33|216
1687027500000|2023-06-17 18:45:00|534.7|526.6|534.65|526.55|534.96|526.86|534.64|526.54|202
1687027800000|2023-06-17 18:50:00|534.55|526.45|534.6|526.5|534.87|526.77|534.4|526.3|220
1687028100000|2023-06-17 18:55:00|534.62|526.52|534.37|526.27|534.63|526.53|534.15|526.05|109
1687028400000|2023-06-17 19:00:00|534.4|526.3|534.29|526.19|534.56|526.46|534.09|525.99|191
1687028700000|2023-06-17 19:05:00|534.34|526.24|534.21|526.11|534.46|526.36|533.63|525.53|256
1687029000000|2023-06-17 19:10:00|534.22|526.12|534.41|526.31|534.6|526.5|534.08|525.98|178
1687029300000|2023-06-17 19:15:00|534.42|526.32|533.85|525.75|534.45|526.35|533.77|525.67|130
1687029600000|2023-06-17 19:20:00|533.84|525.74|533.88|525.78|534|525.9|533.61|525.51|187
1687029900000|2023-06-17 19:25:00|533.83|525.73|533.81|525.71|533.94|525.84|533.6|525.5|145
1687030200000|2023-06-17 19:30:00|533.84|525.74|533.77|525.67|534|525.9|533.72|525.62|111
1687030500000|2023-06-17 19:35:00|533.78|525.68|534.17|526.07|534.2|526.1|533.66|525.56|142
1687030800000|2023-06-17 19:40:00|534.15|526.05|533.97|525.87|534.22|526.12|533.61|525.51|180
1687031100000|2023-06-17 19:45:00|533.99|525.89|532.72|524.62|534.02|525.92|532.72|524.62|175
1687031400000|2023-06-17 19:50:00|532.74|524.64|532.13|524.03|532.87|524.77|532.03|523.93|215
1687031700000|2023-06-17 19:55:00|532.12|524.02|532.51|524.41|532.51|524.41|532.09|523.99|147
1687032000000|2023-06-17 20:00:00|532.52|524.42|531.72|523.62|532.73|524.63|531.54|523.44|240
1687032300000|2023-06-17 20:05:00|531.74|523.64|531.95|523.85|532.02|523.92|531.74|523.64|225
1687032600000|2023-06-17 20:10:00|531.94|523.84|531.88|523.78|532.02|523.92|531.76|523.66|191
1687032900000|2023-06-17 20:15:00|531.89|523.79|532.4|524.3|532.43|524.33|531.84|523.74|161
1687033200000|2023-06-17 20:20:00|532.43|524.33|531.76|523.66|532.59|524.49|531.59|523.49|172
1687033500000|2023-06-17 20:25:00|531.78|523.68|531.8|523.7|531.88|523.78|531.63|523.53|123
1687033800000|2023-06-17 20:30:00|531.83|523.73|530.38|522.28|531.87|523.77|530.19|522.09|253
1687034100000|2023-06-17 20:35:00|530.36|522.26|530.57|522.47|530.63|522.53|530.03|521.93|252
1687034400000|2023-06-17 20:40:00|530.56|522.46|531.05|522.95|531.13|523.03|530.24|522.14|144
1687034700000|2023-06-17 20:45:00|531.04|522.94|531.98|523.88|532.14|524.04|530.78|522.68|176
1687035000000|2023-06-17 20:50:00|531.99|523.89|533.23|525.13|533.43|525.33|531.94|523.84|225
1687035300000|2023-06-17 20:55:00|533.24|525.14|533.29|525.19|533.32|525.22|532.75|524.65|185
1687035600000|2023-06-17 21:00:00|533.27|525.17|533.03|524.93|533.27|525.17|532.56|524.46|220
1687035900000|2023-06-17 21:05:00|533.04|524.94|533.6|525.5|533.6|525.5|532.54|524.44|182
1687036200000|2023-06-17 21:10:00|533.59|525.49|532.98|524.88|533.75|525.65|532.79|524.69|149
1687036500000|2023-06-17 21:15:00|532.96|524.86|532.47|524.37|533.11|525.01|531.87|523.77|202
1687036800000|2023-06-17 21:20:00|532.48|524.38|532.37|524.27|532.53|524.43|532.03|523.93|164
1687037100000|2023-06-17 21:25:00|532.38|524.28|532.05|523.95|532.77|524.67|532.04|523.94|139
1687037400000|2023-06-17 21:30:00|532.03|523.93|531.77|523.67|532.6|524.5|531.75|523.65|142
1687037700000|2023-06-17 21:35:00|531.78|523.68|531.87|523.77|531.91|523.81|531.01|522.91|220
1687038000000|2023-06-17 21:40:00|531.89|523.79|531.65|523.55|531.98|523.88|531.65|523.55|163
1687038300000|2023-06-17 21:45:00|531.66|523.56|532.15|524.05|532.31|524.21|531.64|523.54|130
1687038600000|2023-06-17 21:50:00|532.14|524.04|532.67|524.57|532.71|524.61|532|523.9|81
1687038900000|2023-06-17 21:55:00|532.63|524.53|532.59|524.49|532.88|524.78|532.48|524.38|109
1687039200000|2023-06-17 22:00:00|532.6|524.5|533.08|524.98|533.33|525.23|532.58|524.48|199
1687039500000|2023-06-17 22:05:00|533.09|524.99|532.94|524.84|533.1|525|532.8|524.7|102
1687039800000|2023-06-17 22:10:00|532.9|524.8|533.81|525.71|533.84|525.74|532.65|524.55|177
1687040100000|2023-06-17 22:15:00|533.82|525.72|533.45|525.35|534.12|526.02|533.43|525.33|130
1687040400000|2023-06-17 22:20:00|533.43|525.33|533.61|525.51|533.83|525.73|533.4|525.3|161
1687040700000|2023-06-17 22:25:00|533.6|525.5|533.25|525.15|533.61|525.51|532.76|524.66|220
1687041000000|2023-06-17 22:30:00|533.05|524.95|533.36|525.26|533.36|525.26|532.93|524.83|140
1687041300000|2023-06-17 22:35:00|533.33|525.23|533.54|525.44|533.87|525.77|533.33|525.23|78
1687041600000|2023-06-17 22:40:00|533.58|525.48|533.56|525.46|533.75|525.65|533.3|525.2|82
1687041900000|2023-06-17 22:45:00|533.6|525.5|533.38|525.28|533.63|525.53|533.34|525.24|85
1687042200000|2023-06-17 22:50:00|533.36|525.26|533.58|525.48|533.64|525.54|533.06|524.96|102
1687042500000|2023-06-17 22:55:00|533.62|525.52|533.22|525.12|533.63|525.53|533.22|525.12|46
1687042800000|2023-06-17 23:00:00|533.21|525.11|533.41|525.31|533.65|525.55|533.17|525.07|65
1687043100000|2023-06-17 23:05:00|533.4|525.3|533.63|525.53|533.71|525.61|533.35|525.25|77
1687043400000|2023-06-17 23:10:00|533.66|525.56|533.9|525.8|533.97|525.87|533.58|525.48|86
1687043700000|2023-06-17 23:15:00|533.92|525.82|532.74|524.64|533.92|525.82|532.66|524.56|201
1687044000000|2023-06-17 23:20:00|532.75|524.65|532.41|524.31|532.86|524.76|532.22|524.12|145
1687044300000|2023-06-17 23:25:00|532.4|524.3|532.44|524.34|532.72|524.62|532.06|523.96|219
1687044600000|2023-06-17 23:30:00|532.46|524.36|531.93|523.83|532.62|524.52|531.65|523.55|213
1687044900000|2023-06-17 23:35:00|531.94|523.84|532.41|524.31|532.42|524.32|531.77|523.67|166
1687045200000|2023-06-17 23:40:00|532.4|524.3|532.49|524.39|532.58|524.48|532.23|524.13|69
1687045500000|2023-06-17 23:45:00|532.46|524.36|532.61|524.51|532.67|524.57|532.12|524.02|158
1687045800000|2023-06-17 23:50:00|532.62|524.52|532.74|524.64|532.77|524.67|532.26|524.16|192
1687046100000|2023-06-17 23:55:00|532.75|524.65|532.47|524.37|532.79|524.69|532.18|524.08|186
1687046400000|2023-06-18 00:00:00|532.45|524.35|531.88|523.78|532.5|524.4|531.8|523.7|195
1687046700000|2023-06-18 00:05:00|531.87|523.77|531.34|523.24|531.88|523.78|531|522.9|174
1687047000000|2023-06-18 00:10:00|531.3|523.2|531.52|523.42|531.87|523.77|531.3|523.2|159
1687047300000|2023-06-18 00:15:00|531.51|523.41|530.3|522.2|531.51|523.41|528.5|520.4|454
1687047600000|2023-06-18 00:20:00|530.32|522.22|527.26|519.16|530.43|522.33|526.24|518.14|407
1687047900000|2023-06-18 00:25:00|527.28|519.18|527.75|519.65|527.76|519.66|526.39|518.29|418
1687048200000|2023-06-18 00:30:00|527.73|519.63|526.84|518.74|527.75|519.65|526.62|518.52|382
1687048500000|2023-06-18 00:35:00|526.81|518.71|527.28|519.18|527.93|519.83|526.74|518.64|348
1687048800000|2023-06-18 00:40:00|527.41|519.31|527.12|519.02|527.44|519.34|526.64|518.54|430
1687049100000|2023-06-18 00:45:00|527.11|519.01|527.77|519.67|527.77|519.67|526.64|518.54|428
1687049400000|2023-06-18 00:50:00|527.74|519.64|528.22|520.12|528.47|520.37|527.66|519.56|399
1687049700000|2023-06-18 00:55:00|528.19|520.09|527.78|519.68|528.41|520.31|527.78|519.68|309
1687050000000|2023-06-18 01:00:00|527.79|519.69|528.25|520.15|528.32|520.22|527.54|519.44|182
1687050300000|2023-06-18 01:05:00|528.27|520.17|528.47|520.37|528.57|520.47|528.18|520.08|151
1687050600000|2023-06-18 01:10:00|528.49|520.39|527.99|519.89|528.56|520.46|527.4|519.3|281
1687050900000|2023-06-18 01:15:00|528|519.9|528.07|519.97|528.29|520.19|527.7|519.6|179
1687051200000|2023-06-18 01:20:00|528.08|519.98|527.23|519.13|528.17|520.07|527.22|519.12|199
1687051500000|2023-06-18 01:25:00|527.22|519.12|527.45|519.35|527.5|519.4|527.13|519.03|170
1687051800000|2023-06-18 01:30:00|527.46|519.36|527.64|519.54|527.68|519.58|527.07|518.97|180
1687052100000|2023-06-18 01:35:00|527.65|519.55|528.31|520.21|528.44|520.34|527.47|519.37|112
1687052400000|2023-06-18 01:40:00|528.3|520.2|528.4|520.3|528.42|520.32|528.03|519.93|131
1687052700000|2023-06-18 01:45:00|528.42|520.32|528.85|520.75|528.85|520.75|528.15|520.05|41
1687053000000|2023-06-18 01:50:00|528.81|520.71|529.6|521.5|529.7|521.6|528.81|520.71|225
1687053300000|2023-06-18 01:55:00|529.59|521.49|529.62|521.52|529.87|521.77|529.37|521.27|107
1687053600000|2023-06-18 02:00:00|529.63|521.53|529.81|521.71|529.95|521.85|529.27|521.17|201
1687053900000|2023-06-18 02:05:00|529.78|521.68|529.65|521.55|529.98|521.88|529.56|521.46|111
1687054200000|2023-06-18 02:10:00|529.64|521.54|529.6|521.5|529.78|521.68|529.53|521.43|79
1687054500000|2023-06-18 02:15:00|529.47|521.37|529.01|520.91|529.47|521.37|529.01|520.91|85
1687054800000|2023-06-18 02:20:00|529.13|521.03|528.74|520.64|529.13|521.03|528.6|520.5|126
1687055100000|2023-06-18 02:25:00|528.78|520.68|528.31|520.21|528.84|520.74|528.23|520.13|94
1687055400000|2023-06-18 02:30:00|528.23|520.13|528.35|520.25|528.47|520.37|527.98|519.88|187
1687055700000|2023-06-18 02:35:00|528.29|520.19|527.45|519.35|528.33|520.23|527.39|519.29|196
1687056000000|2023-06-18 02:40:00|527.46|519.36|527.87|519.77|527.89|519.79|527.39|519.29|139
1687056300000|2023-06-18 02:45:00|527.85|519.75|528.19|520.09|528.19|520.09|527.77|519.67|129
1687056600000|2023-06-18 02:50:00|528.25|520.15|528.09|519.99|528.3|520.2|527.99|519.89|88
1687056900000|2023-06-18 02:55:00|528.06|519.96|527.51|519.41|528.08|519.98|527.43|519.33|76
1687057200000|2023-06-18 03:00:00|527.67|519.57|527.93|519.83|527.98|519.88|527.44|519.34|161
1687057500000|2023-06-18 03:05:00|527.94|519.84|528.17|520.07|528.19|520.09|527.74|519.64|172
1687057800000|2023-06-18 03:10:00|528.19|520.09|528.1|520|528.19|520.09|527.77|519.67|166
1687058100000|2023-06-18 03:15:00|528.17|520.07|527.9|519.8|528.18|520.08|527.67|519.57|149
1687058400000|2023-06-18 03:20:00|527.92|519.82|528.52|520.42|528.63|520.53|527.82|519.72|107
1687058700000|2023-06-18 03:25:00|528.51|520.41|528.53|520.43|528.56|520.46|528.26|520.16|99
1687059000000|2023-06-18 03:30:00|528.56|520.46|528.48|520.38|528.83|520.73|528.42|520.32|162
1687059300000|2023-06-18 03:35:00|528.49|520.39|528.97|520.87|529.1|521|528.49|520.39|114
1687059600000|2023-06-18 03:40:00|528.96|520.86|529.27|521.17|529.36|521.26|528.69|520.59|141
1687059900000|2023-06-18 03:45:00|529.24|521.14|529.33|521.23|529.37|521.27|529.16|521.06|70
1687060200000|2023-06-18 03:50:00|529.35|521.25|529.35|521.25|529.77|521.67|529.3|521.2|77
1687060500000|2023-06-18 03:55:00|529.33|521.23|529.32|521.22|529.37|521.27|529.11|521.01|77
1687060800000|2023-06-18 04:00:00|529.35|521.25|529.22|521.12|529.38|521.28|529.03|520.93|155
1687061100000|2023-06-18 04:05:00|529.23|521.13|529.22|521.12|529.28|521.18|529.09|520.99|109
1687061400000|2023-06-18 04:10:00|529.2|521.1|528.74|520.64|529.3|521.2|528.69|520.59|117
1687061700000|2023-06-18 04:15:00|528.7|520.6|529.22|521.12|529.28|521.18|528.56|520.46|151
1687062000000|2023-06-18 04:20:00|529.24|521.14|529.59|521.49|529.63|521.53|529.22|521.12|150
1687062300000|2023-06-18 04:25:00|529.56|521.46|529.4|521.3|529.59|521.49|529.34|521.24|122
1687062600000|2023-06-18 04:30:00|529.36|521.26|529.97|521.87|530.13|522.03|529.36|521.26|146
1687062900000|2023-06-18 04:35:00|529.98|521.88|530.05|521.95|530.11|522.01|529.64|521.54|123
1687063200000|2023-06-18 04:40:00|530.03|521.93|530.04|521.94|530.13|522.03|529.86|521.76|119
1687063500000|2023-06-18 04:45:00|530.05|521.95|530.41|522.31|530.41|522.31|529.8|521.7|82
1687063800000|2023-06-18 04:50:00|530.44|522.34|529.47|521.37|530.53|522.43|529|520.9|260
1687064100000|2023-06-18 04:55:00|529.46|521.36|529.85|521.75|529.93|521.83|529.46|521.36|113
1687064400000|2023-06-18 05:00:00|529.84|521.74|529.94|521.84|530.15|522.05|529.3|521.2|181
1687064700000|2023-06-18 05:05:00|529.93|521.83|529.55|521.45|530.29|522.19|529.36|521.26|259
1687065000000|2023-06-18 05:10:00|529.54|521.44|529.3|521.2|529.62|521.52|529.08|520.98|310
1687065300000|2023-06-18 05:15:00|529.31|521.21|529.69|521.59|529.69|521.59|529.22|521.12|149
1687065600000|2023-06-18 05:20:00|529.67|521.57|531.21|523.11|531.23|523.13|529.67|521.57|231
1687065900000|2023-06-18 05:25:00|531.19|523.09|531.17|523.07|531.23|523.13|530.75|522.65|253
1687066200000|2023-06-18 05:30:00|531.1|523|531.28|523.18|531.44|523.34|530.88|522.78|310
1687066500000|2023-06-18 05:35:00|531.16|523.06|531.98|523.88|532.09|523.99|531.16|523.06|184
1687066800000|2023-06-18 05:40:00|531.96|523.86|531.62|523.52|532.01|523.91|531.51|523.41|193
1687067100000|2023-06-18 05:45:00|531.6|523.5|530.66|522.56|531.63|523.53|530.61|522.51|336
1687067400000|2023-06-18 05:50:00|530.65|522.55|529.88|521.78|530.65|522.55|529.86|521.76|306
1687067700000|2023-06-18 05:55:00|529.89|521.79|529.63|521.53|530.01|521.91|529.63|521.53|188
1687068000000|2023-06-18 06:00:00|529.65|521.55|528.11|520.01|529.81|521.71|526.54|518.44|418
1687068300000|2023-06-18 06:05:00|528.1|520|528.82|520.72|528.83|520.73|527.88|519.78|199
1687068600000|2023-06-18 06:10:00|528.83|520.73|526.77|518.67|529.08|520.98|526.25|518.15|313
1687068900000|2023-06-18 06:15:00|526.78|518.68|526.95|518.85|527.21|519.11|526.15|518.05|256
1687069200000|2023-06-18 06:20:00|526.94|518.84|526.9|518.8|527.82|519.72|526.46|518.36|194
1687069500000|2023-06-18 06:25:00|526.91|518.81|526.81|518.71|527.51|519.41|526.72|518.62|168
1687069800000|2023-06-18 06:30:00|526.82|518.72|526.88|518.78|527.47|519.37|526.75|518.65|122
1687070100000|2023-06-18 06:35:00|526.87|518.77|527.28|519.18|527.38|519.28|526.86|518.76|94
1687070400000|2023-06-18 06:40:00|527.29|519.19|527.32|519.22|527.49|519.39|527.17|519.07|84
1687070700000|2023-06-18 06:45:00|527.18|519.08|527.44|519.34|527.64|519.54|527.18|519.08|55
1687071000000|2023-06-18 06:50:00|527.49|519.39|527.77|519.67|528.25|520.15|527.44|519.34|149
1687071300000|2023-06-18 06:55:00|527.76|519.66|527.28|519.18|527.76|519.66|526.63|518.53|244
1687071600000|2023-06-18 07:00:00|527.29|519.19|527.45|519.35|527.71|519.61|527.24|519.14|70
1687071900000|2023-06-18 07:05:00|527.44|519.34|528.16|520.06|528.31|520.21|527.44|519.34|243
1687072200000|2023-06-18 07:10:00|528.26|520.16|529.68|521.58|529.71|521.61|528.22|520.12|160
1687072500000|2023-06-18 07:15:00|529.65|521.55|529.63|521.53|530.23|522.13|529.61|521.51|275
1687072800000|2023-06-18 07:20:00|529.62|521.52|529.33|521.23|529.62|521.52|528.85|520.75|234
1687073100000|2023-06-18 07:25:00|529.34|521.24|528.86|520.76|529.61|521.51|528.42|520.32|220
1687073400000|2023-06-18 07:30:00|528.89|520.79|529.27|521.17|529.32|521.22|528.87|520.77|136
1687073700000|2023-06-18 07:35:00|529.28|521.18|529.08|520.98|529.29|521.19|528.76|520.66|168
1687074000000|2023-06-18 07:40:00|529.06|520.96|529.26|521.16|529.46|521.36|529.01|520.91|143
1687074300000|2023-06-18 07:45:00|529.23|521.13|528.26|520.16|529.88|521.78|528.24|520.14|340
1687074600000|2023-06-18 07:50:00|528.3|520.2|527.99|519.89|528.88|520.78|527.8|519.7|219
1687074900000|2023-06-18 07:55:00|527.98|519.88|528.55|520.45|528.69|520.59|527.91|519.81|186
1687075200000|2023-06-18 08:00:00|528.59|520.49|527.85|519.75|528.87|520.77|527.71|519.61|215
1687075500000|2023-06-18 08:05:00|527.87|519.77|528.03|519.93|528.09|519.99|527.74|519.64|196
1687075800000|2023-06-18 08:10:00|528.04|519.94|527.7|519.6|528.51|520.41|527.66|519.56|243
1687076100000|2023-06-18 08:15:00|527.56|519.46|526.47|518.37|527.79|519.69|526.36|518.26|374
1687076400000|2023-06-18 08:20:00|526.46|518.36|527.15|519.05|527.42|519.32|526.46|518.36|293
1687076700000|2023-06-18 08:25:00|527.13|519.03|527.69|519.59|527.85|519.75|527.13|519.03|252
1687077000000|2023-06-18 08:30:00|527.68|519.58|528.63|520.53|528.63|520.53|527.58|519.48|183
1687077300000|2023-06-18 08:35:00|528.5|520.4|528.18|520.08|528.5|520.4|527.84|519.74|109
1687077600000|2023-06-18 08:40:00|528.2|520.1|527.65|519.55|528.23|520.13|527.52|519.42|131
1687077900000|2023-06-18 08:45:00|527.71|519.61|528.32|520.22|528.32|520.22|527.51|519.41|147
1687078200000|2023-06-18 08:50:00|528.33|520.23|527.88|519.78|528.33|520.23|527.63|519.53|212
1687078500000|2023-06-18 08:55:00|527.85|519.75|527.45|519.35|528.43|520.33|527.43|519.33|238
1687078800000|2023-06-18 09:00:00|527.5|519.4|527.4|519.3|527.88|519.78|527.36|519.26|214
1687079100000|2023-06-18 09:05:00|527.49|519.39|527.51|519.41|527.66|519.56|527.33|519.23|87
1687079400000|2023-06-18 09:10:00|527.5|519.4|527.92|519.82|527.92|519.82|527.42|519.32|47
1687079700000|2023-06-18 09:15:00|527.93|519.83|528.06|519.96|528.21|520.11|527.78|519.68|126
1687080000000|2023-06-18 09:20:00|528.02|519.92|528.28|520.18|528.33|520.23|527.44|519.34|253
1687080300000|2023-06-18 09:25:00|528.26|520.16|528.8|520.7|528.81|520.71|528.15|520.05|146
1687080600000|2023-06-18 09:30:00|528.81|520.71|530.25|522.15|530.32|522.22|528.66|520.56|166
1687080900000|2023-06-18 09:35:00|530.26|522.16|530.03|521.93|530.27|522.17|529.86|521.76|134
1687081200000|2023-06-18 09:40:00|530.05|521.95|530.61|522.51|530.64|522.54|529.95|521.85|129
1687081500000|2023-06-18 09:45:00|530.63|522.53|531.56|523.46|531.56|523.46|530.53|522.43|142
1687081800000|2023-06-18 09:50:00|531.58|523.48|531.17|523.07|532.07|523.97|530.86|522.76|161
1687082100000|2023-06-18 09:55:00|531.2|523.1|531.25|523.15|531.32|523.22|531.09|522.99|130
1687082400000|2023-06-18 10:00:00|531.24|523.14|530.92|522.82|531.34|523.24|530.7|522.6|154
1687082700000|2023-06-18 10:05:00|530.91|522.81|530.78|522.68|531.18|523.08|530.73|522.63|100
1687083000000|2023-06-18 10:10:00|530.77|522.67|530.45|522.35|530.77|522.67|530.43|522.33|115
1687083300000|2023-06-18 10:15:00|530.39|522.29|529.37|521.27|530.45|522.35|529.1|521|203
1687083600000|2023-06-18 10:20:00|529.48|521.38|529.87|521.77|530.1|522|529.38|521.28|223
1687083900000|2023-06-18 10:25:00|529.86|521.76|530.44|522.34|530.44|522.34|529.84|521.74|139
1687084200000|2023-06-18 10:30:00|530.41|522.31|529.91|521.81|530.52|522.42|529.9|521.8|87
1687084500000|2023-06-18 10:35:00|529.92|521.82|529.66|521.56|530.1|522|529.66|521.56|70
1687084800000|2023-06-18 10:40:00|529.67|521.57|529.72|521.62|529.72|521.62|529.24|521.14|121
1687085100000|2023-06-18 10:45:00|529.71|521.61|529.67|521.57|530.28|522.18|529.62|521.52|154
1687085400000|2023-06-18 10:50:00|529.66|521.56|528.99|520.89|529.7|521.6|528.86|520.76|193
1687085700000|2023-06-18 10:55:00|528.97|520.87|529.7|521.6|529.7|521.6|528.97|520.87|164
1687086000000|2023-06-18 11:00:00|529.68|521.58|529.37|521.27|529.8|521.7|529.26|521.16|168
1687086300000|2023-06-18 11:05:00|529.25|521.15|528.88|520.78|529.37|521.27|528.42|520.32|164
1687086600000|2023-06-18 11:10:00|528.94|520.84|529.17|521.07|529.52|521.42|528.87|520.77|167
1687086900000|2023-06-18 11:15:00|529.18|521.08|528.93|520.83|529.39|521.29|528.93|520.83|150
1687087200000|2023-06-18 11:20:00|528.74|520.64|528.64|520.54|528.74|520.64|528.16|520.06|195
1687087500000|2023-06-18 11:25:00|528.63|520.53|528.14|520.04|528.7|520.6|528.14|520.04|148
1687087800000|2023-06-18 11:30:00|528.13|520.03|528.75|520.65|528.77|520.67|528.13|520.03|151
1687088100000|2023-06-18 11:35:00|528.76|520.66|528.39|520.29|528.76|520.66|528.17|520.07|96
1687088400000|2023-06-18 11:40:00|528.4|520.3|528.68|520.58|528.84|520.74|528.38|520.28|101
1687088700000|2023-06-18 11:45:00|528.84|520.74|529.08|520.98|529.23|521.13|528.84|520.74|79
1687089000000|2023-06-18 11:50:00|529.07|520.97|529.28|521.18|529.34|521.24|528.69|520.59|104
1687089300000|2023-06-18 11:55:00|529.25|521.15|529.01|520.91|529.28|521.18|528.89|520.79|148
1687089600000|2023-06-18 12:00:00|529.02|520.92|528.35|520.25|529.02|520.92|528.33|520.23|132
1687089900000|2023-06-18 12:05:00|528.36|520.26|528.46|520.36|528.71|520.61|528.12|520.02|126
1687090200000|2023-06-18 12:10:00|528.45|520.35|528.21|520.11|528.66|520.56|528.2|520.1|109
1687090500000|2023-06-18 12:15:00|528.2|520.1|527.8|519.7|528.39|520.29|527.76|519.66|152
1687090800000|2023-06-18 12:20:00|527.79|519.69|527.73|519.63|527.86|519.76|527.56|519.46|104
1687091100000|2023-06-18 12:25:00|527.72|519.62|527.32|519.22|527.85|519.75|527.32|519.22|119
1687091400000|2023-06-18 12:30:00|527.31|519.21|526.8|518.7|527.44|519.34|526.76|518.66|179
1687091700000|2023-06-18 12:35:00|526.81|518.71|527.43|519.33|527.43|519.33|526.62|518.52|164
1687092000000|2023-06-18 12:40:00|527.45|519.35|528.62|520.52|528.67|520.57|527.06|518.96|195
1687092300000|2023-06-18 12:45:00|528.65|520.55|528.07|519.97|529.12|521.02|528.06|519.96|376
1687092600000|2023-06-18 12:50:00|528.12|520.02|528.15|520.05|528.33|520.23|528|519.9|206
1687092900000|2023-06-18 12:55:00|528.17|520.07|528.59|520.49|528.64|520.54|528.11|520.01|226
1687093200000|2023-06-18 13:00:00|528.58|520.48|528.27|520.17|528.62|520.52|528.27|520.17|141
1687093500000|2023-06-18 13:05:00|528.3|520.2|528.41|520.31|528.43|520.33|527.89|519.79|135
1687093800000|2023-06-18 13:10:00|528.42|520.32|528.2|520.1|528.63|520.53|528.18|520.08|77
1687094100000|2023-06-18 13:15:00|528.12|520.02|528.32|520.22|528.32|520.22|527.72|519.62|173
1687094400000|2023-06-18 13:20:00|528.49|520.39|527.7|519.6|528.49|520.39|527.45|519.35|182
1687094700000|2023-06-18 13:25:00|527.66|519.56|528.03|519.93|528.23|520.13|527.64|519.54|213
1687095000000|2023-06-18 13:30:00|528.08|519.98|527.53|519.43|528.11|520.01|527.47|519.37|146
1687095300000|2023-06-18 13:35:00|527.52|519.42|526.9|518.8|527.52|519.42|526.83|518.73|107
1687095600000|2023-06-18 13:40:00|526.87|518.77|527.11|519.01|527.11|519.01|526.74|518.64|177
1687095900000|2023-06-18 13:45:00|527.24|519.14|526.88|518.78|527.24|519.14|526.87|518.77|126
1687096200000|2023-06-18 13:50:00|526.9|518.8|527.07|518.97|527.43|519.33|526.83|518.73|260
1687096500000|2023-06-18 13:55:00|527.06|518.96|526.6|518.5|527.08|518.98|526.54|518.44|116
1687096800000|2023-06-18 14:00:00|526.61|518.51|526.66|518.56|526.86|518.76|526.36|518.26|270
1687097100000|2023-06-18 14:05:00|526.65|518.55|526.64|518.54|526.75|518.65|526.47|518.37|234
1687097400000|2023-06-18 14:10:00|526.65|518.55|526.61|518.51|526.68|518.58|526.51|518.41|199
1687097700000|2023-06-18 14:15:00|526.58|518.48|526.86|518.76|526.9|518.8|526.56|518.46|147
1687098000000|2023-06-18 14:20:00|526.85|518.75|527.46|519.36|527.74|519.64|526.8|518.7|176
1687098300000|2023-06-18 14:25:00|527.48|519.38|528.09|519.99|528.47|520.37|527.45|519.35|263
1687098600000|2023-06-18 14:30:00|528.08|519.98|527.74|519.64|528.37|520.27|527.73|519.63|148
1687098900000|2023-06-18 14:35:00|527.73|519.63|528.61|520.51|528.8|520.7|527.73|519.63|242
1687099200000|2023-06-18 14:40:00|528.62|520.52|528.81|520.71|529.03|520.93|528.48|520.38|266
1687099500000|2023-06-18 14:45:00|528.8|520.7|529.22|521.12|529.46|521.36|528.6|520.5|186
1687099800000|2023-06-18 14:50:00|529.18|521.08|529.45|521.35|529.48|521.38|528.72|520.62|344
1687100100000|2023-06-18 14:55:00|529.46|521.36|530.45|522.35|530.47|522.37|529.25|521.15|266
1687100400000|2023-06-18 15:00:00|530.44|522.34|529.32|521.22|530.46|522.36|529.12|521.02|158
1687100700000|2023-06-18 15:05:00|529.3|521.2|529.99|521.89|530.04|521.94|529.14|521.04|191
1687101000000|2023-06-18 15:10:00|530.19|522.09|530.02|521.92|530.3|522.2|529.75|521.65|179
1687101300000|2023-06-18 15:15:00|530.09|521.99|529.93|521.83|530.15|522.05|529.72|521.62|122
1687101600000|2023-06-18 15:20:00|529.91|521.81|529.86|521.76|530.24|522.14|529.8|521.7|125
1687101900000|2023-06-18 15:25:00|529.85|521.75|529.96|521.86|529.98|521.88|529.42|521.32|101
1687102200000|2023-06-18 15:30:00|530|521.9|530.22|522.12|530.32|522.22|529.81|521.71|126
1687102500000|2023-06-18 15:35:00|530.24|522.14|529.36|521.26|530.24|522.14|529.26|521.16|172
1687102800000|2023-06-18 15:40:00|529.35|521.25|529.43|521.33|530.21|522.11|529.34|521.24|210
1687103100000|2023-06-18 15:45:00|529.41|521.31|529.62|521.52|529.77|521.67|529.07|520.97|173
1687103400000|2023-06-18 15:50:00|529.58|521.48|529.66|521.56|529.8|521.7|529.49|521.39|158
1687103700000|2023-06-18 15:55:00|529.64|521.54|530.17|522.07|530.25|522.15|529.64|521.54|202
1687104000000|2023-06-18 16:00:00|530.2|522.1|529.23|521.13|530.27|522.17|529|520.9|276
1687104300000|2023-06-18 16:05:00|529.24|521.14|529.62|521.52|530.36|522.26|529.17|521.07|268
1687104600000|2023-06-18 16:10:00|529.63|521.53|529.19|521.09|529.72|521.62|529.04|520.94|281
1687104900000|2023-06-18 16:15:00|529.18|521.08|530.25|522.15|530.28|522.18|528.98|520.88|276
1687105200000|2023-06-18 16:20:00|530.26|522.16|531.2|523.1|531.32|523.22|530.26|522.16|221
1687105500000|2023-06-18 16:25:00|531.19|523.09|530.6|522.5|531.19|523.09|530.38|522.28|173
1687105800000|2023-06-18 16:30:00|530.61|522.51|529.8|521.7|530.76|522.66|529.73|521.63|171
1687106100000|2023-06-18 16:35:00|529.84|521.74|530.74|522.64|530.76|522.66|529.83|521.73|197
1687106400000|2023-06-18 16:40:00|530.73|522.63|530.28|522.18|530.97|522.87|530.18|522.08|198
1687106700000|2023-06-18 16:45:00|530.24|522.14|530.2|522.1|530.28|522.18|529.77|521.67|178
1687107000000|2023-06-18 16:50:00|530.23|522.13|531.03|522.93|531.03|522.93|530.15|522.05|150
1687107300000|2023-06-18 16:55:00|531.01|522.91|531.83|523.73|531.84|523.74|530.93|522.83|158
1687107600000|2023-06-18 17:00:00|531.84|523.74|532.77|524.67|532.83|524.73|531.84|523.74|188
1687107900000|2023-06-18 17:05:00|532.75|524.65|532.72|524.62|533.17|525.07|532.67|524.57|180
1687108200000|2023-06-18 17:10:00|532.73|524.63|531.7|523.6|532.76|524.66|531.65|523.55|155
1687108500000|2023-06-18 17:15:00|531.73|523.63|532.29|524.19|532.33|524.23|531.72|523.62|186
1687108800000|2023-06-18 17:20:00|532.27|524.17|531.33|523.23|532.33|524.23|531.32|523.22|133
1687109100000|2023-06-18 17:25:00|531.32|523.22|530.52|522.42|531.4|523.3|530.42|522.32|159
1687109400000|2023-06-18 17:30:00|530.57|522.47|530.23|522.13|530.92|522.82|529.68|521.58|182
1687109700000|2023-06-18 17:35:00|530.21|522.11|530.72|522.62|530.72|522.62|530.21|522.11|213
1687110000000|2023-06-18 17:40:00|530.73|522.63|531.11|523.01|531.12|523.02|530.67|522.57|190
1687110300000|2023-06-18 17:45:00|531.12|523.02|531.03|522.93|531.15|523.05|530.73|522.63|126
1687110600000|2023-06-18 17:50:00|530.99|522.89|531.63|523.53|531.65|523.55|530.88|522.78|70
1687110900000|2023-06-18 17:55:00|531.64|523.54|532.65|524.55|532.65|524.55|531.52|523.42|152
1687111200000|2023-06-18 18:00:00|532.66|524.56|531.72|523.62|532.77|524.67|531.71|523.61|250
1687111500000|2023-06-18 18:05:00|531.74|523.64|532.14|524.04|532.14|524.04|531.6|523.5|106
1687111800000|2023-06-18 18:10:00|532.17|524.07|531.74|523.64|532.17|524.07|531.69|523.59|151
1687112100000|2023-06-18 18:15:00|531.68|523.58|531.26|523.16|531.74|523.64|530.97|522.87|113
1687112400000|2023-06-18 18:20:00|531.25|523.15|531.23|523.13|531.68|523.58|531.09|522.99|191
1687112700000|2023-06-18 18:25:00|531.2|523.1|531.11|523.01|531.44|523.34|531.11|523.01|132
1687113000000|2023-06-18 18:30:00|531.12|523.02|531.37|523.27|531.4|523.3|530.98|522.88|115
1687113300000|2023-06-18 18:35:00|531.38|523.28|531.33|523.23|531.41|523.31|531.02|522.92|156
1687113600000|2023-06-18 18:40:00|531.32|523.22|531.43|523.33|531.48|523.38|530.87|522.77|69
1687113900000|2023-06-18 18:45:00|531.44|523.34|531.42|523.32|531.49|523.39|531.16|523.06|143
1687114200000|2023-06-18 18:50:00|531.44|523.34|531.95|523.85|532.01|523.91|531.44|523.34|122
1687114500000|2023-06-18 18:55:00|531.97|523.87|531.63|523.53|532.24|524.14|531.49|523.39|96
1687114800000|2023-06-18 19:00:00|531.62|523.52|531.6|523.5|531.77|523.67|531.39|523.29|92
1687115100000|2023-06-18 19:05:00|531.59|523.49|531.49|523.39|531.78|523.68|531.4|523.3|118
1687115400000|2023-06-18 19:10:00|531.47|523.37|531.18|523.08|531.69|523.59|531.15|523.05|143
1687115700000|2023-06-18 19:15:00|531.19|523.09|530.75|522.65|531.33|523.23|530.68|522.58|164
1687116000000|2023-06-18 19:20:00|530.76|522.66|531.18|523.08|531.37|523.27|530.76|522.66|145
1687116300000|2023-06-18 19:25:00|531.2|523.1|532.6|524.5|532.61|524.51|531.17|523.07|193
1687116600000|2023-06-18 19:30:00|532.59|524.49|534.01|524.41|534.01|525.22|532.45|524.35|123
1687116900000|2023-06-18 19:35:00|533.82|524.22|534.27|524.67|534.31|524.71|533.82|524.22|84
1687117200000|2023-06-18 19:40:00|534.25|524.65|534.47|524.87|534.47|524.87|534.12|524.52|52
1687117500000|2023-06-18 19:45:00|534.44|524.84|534.14|524.54|534.46|524.86|533.71|524.11|96
1687117800000|2023-06-18 19:50:00|534.16|524.56|534.62|525.02|534.66|525.06|534.13|524.53|79
1687118100000|2023-06-18 19:55:00|534.43|524.83|534.39|524.79|534.79|525.19|534.39|524.79|69
1687118400000|2023-06-18 20:00:00|534.48|524.88|532.53|522.93|534.87|525.27|532.5|522.9|371
1687118700000|2023-06-18 20:05:00|532.49|522.89|533.79|524.19|533.83|524.23|532.47|522.87|179
1687119000000|2023-06-18 20:10:00|533.82|524.22|530.59|520.99|534.27|524.67|529.94|520.34|478
1687119300000|2023-06-18 20:15:00|530.6|521|530.84|521.24|531.57|521.97|530.39|520.79|446
1687119600000|2023-06-18 20:20:00|530.86|521.26|520.55|510.95|530.93|521.33|516.14|506.54|665
1687119900000|2023-06-18 20:25:00|520.57|510.97|522.68|513.08|523.4|513.8|520.1|510.5|698
1687120200000|2023-06-18 20:30:00|522.69|513.09|523.56|513.96|523.58|513.98|521.63|512.03|656
1687120500000|2023-06-18 20:35:00|523.54|513.94|524.33|514.73|524.57|514.97|523.36|513.76|456
1687120800000|2023-06-18 20:40:00|524.34|514.74|523.76|514.16|524.4|514.8|523.74|514.14|393
1687121100000|2023-06-18 20:45:00|523.78|514.18|522.8|513.2|524.26|514.66|522.75|513.15|391
1687121400000|2023-06-18 20:50:00|522.82|513.22|523.19|513.59|523.83|514.23|522.76|513.16|313
1687121700000|2023-06-18 20:55:00|523.2|513.6|522.94|513.34|523.28|513.68|522.55|512.95|235
1687122000000|2023-06-18 21:00:00|522.96|513.36|522.98|513.38|523.97|514.37|522.32|512.72|450
1687122300000|2023-06-18 21:05:00|522.99|513.39|522.12|512.52|523.25|513.65|521.92|512.32|338
1687122600000|2023-06-18 21:10:00|522.1|512.5|522.61|513.01|522.84|513.24|521.92|512.32|215
1687122900000|2023-06-18 21:15:00|522.62|513.02|521.12|513.02|522.88|514.03|520.93|512.83|295
1687123200000|2023-06-18 21:20:00|521.11|513.01|522.05|513.95|522.35|514.25|521.11|513.01|155
1687123500000|2023-06-18 21:25:00|522.01|513.91|521.65|513.55|522.02|513.92|521.22|513.12|228
1687123800000|2023-06-18 21:30:00|521.61|513.51|522.16|514.06|522.3|514.2|521.6|513.5|191
1687124100000|2023-06-18 21:35:00|522.17|514.07|522.12|514.02|522.45|514.35|522.12|514.02|152
1687124400000|2023-06-18 21:40:00|522.17|514.07|522.45|514.35|522.8|514.7|522.05|513.95|129
1687124700000|2023-06-18 21:45:00|522.5|514.4|521.92|513.82|522.62|514.52|521.89|513.79|217
1687125000000|2023-06-18 21:50:00|521.91|513.81|522.33|514.23|522.36|514.26|521.69|513.59|205
1687125300000|2023-06-18 21:55:00|522.32|514.22|522.33|514.23|522.36|514.26|521.69|513.59|249
1687125600000|2023-06-18 22:00:00|522.3|514.2|522.87|514.77|523|514.9|521.92|513.82|280
1687125900000|2023-06-18 22:05:00|522.83|514.73|523.62|515.52|524.16|516.06|522.83|514.73|197
1687126200000|2023-06-18 22:10:00|523.65|515.55|522.41|514.31|523.68|515.58|522.09|513.99|258
1687126500000|2023-06-18 22:15:00|522.46|514.36|523.05|514.95|523.14|515.04|522.33|514.23|193
1687126800000|2023-06-18 22:20:00|523.07|514.97|522.26|514.16|523.13|515.03|522.02|513.92|217
1687127100000|2023-06-18 22:25:00|522.25|514.15|521.98|513.88|522.38|514.28|521.97|513.87|198
1687127400000|2023-06-18 22:30:00|521.97|513.87|522.8|514.7|522.81|514.71|521.41|513.31|271
1687127700000|2023-06-18 22:35:00|522.88|514.78|521.87|513.77|522.95|514.85|521.59|513.49|256
1687128000000|2023-06-18 22:40:00|521.88|513.78|521.92|513.82|522.19|514.09|521.57|513.47|291
1687128300000|2023-06-18 22:45:00|522.01|513.91|521.72|513.62|522.2|514.1|521.68|513.58|239
1687128600000|2023-06-18 22:50:00|521.74|513.64|521.2|513.1|521.83|513.73|521.05|512.95|207
1687128900000|2023-06-18 22:55:00|521.02|512.92|520.87|512.77|521.4|513.3|520.58|512.48|249
1687129200000|2023-06-18 23:00:00|520.82|512.72|521.59|513.49|521.61|513.51|518.41|510.31|582
1687129500000|2023-06-18 23:05:00|521.42|513.32|522.08|513.98|522.54|514.44|521.07|512.97|333
1687129800000|2023-06-18 23:10:00|521.87|513.77|521.24|513.14|522.34|514.24|521.02|512.92|311
1687130100000|2023-06-18 23:15:00|521.2|513.1|520.94|512.84|521.47|513.37|520.9|512.8|295
1687130400000|2023-06-18 23:20:00|520.9|512.8|520.06|511.96|520.92|512.82|519.93|511.83|314
1687130700000|2023-06-18 23:25:00|520.03|511.93|520.51|512.41|520.56|512.46|519.91|511.81|394
1687131000000|2023-06-18 23:30:00|520.56|512.46|519.81|511.71|520.85|512.75|519.78|511.68|210
1687131300000|2023-06-18 23:35:00|519.9|511.8|520.48|512.38|520.8|512.7|519.81|511.71|76
1687131600000|2023-06-18 23:40:00|520.53|512.43|520.46|512.36|520.55|512.45|520.22|512.12|237
1687131900000|2023-06-18 23:45:00|520.49|512.39|520.24|512.14|520.49|512.39|520.08|511.98|290
1687132200000|2023-06-18 23:50:00|520.04|511.94|520.01|511.91|520.31|512.21|519.75|511.65|222
1687132500000|2023-06-18 23:55:00|520|511.9|519.66|511.56|520.15|512.05|519.65|511.55|94
1687132800000|2023-06-19 00:00:00|519.67|511.57|519.17|511.07|520.09|511.99|519.02|510.92|338
1687133100000|2023-06-19 00:05:00|519.14|511.04|519.5|511.4|519.53|511.43|519.04|510.94|160
1687133400000|2023-06-19 00:10:00|519.56|511.46|519.46|511.36|520.03|511.93|519.32|511.22|209
1687133700000|2023-06-19 00:15:00|519.48|511.38|519.02|510.92|519.48|511.38|518.87|510.77|257
1687134000000|2023-06-19 00:20:00|519.01|510.91|518.55|510.45|519.24|511.14|518|509.9|178
1687134300000|2023-06-19 00:25:00|518.54|510.44|518.5|510.4|518.59|510.49|518.44|510.34|72
1687134600000|2023-06-19 00:30:00|518.55|510.45|518.35|510.25|518.59|510.49|518.12|510.02|98
1687134900000|2023-06-19 00:35:00|518.34|510.24|518.39|510.29|518.39|510.29|517.98|509.88|98
1687135200000|2023-06-19 00:40:00|518.37|510.27|517.58|509.48|518.46|510.36|517.27|509.17|124
1687135500000|2023-06-19 00:45:00|517.42|509.32|516.9|508.8|517.6|509.5|516.8|508.7|153
1687135800000|2023-06-19 00:50:00|516.95|508.85|515.14|507.04|517.13|509.03|515.14|507.04|212
1687136100000|2023-06-19 00:55:00|515.13|507.03|517.13|509.03|517.19|509.09|514.23|506.13|419
1687136400000|2023-06-19 01:00:00|517.06|508.96|517.08|508.98|517.09|508.99|516.3|508.2|320
1687136700000|2023-06-19 01:05:00|517.04|508.94|518.07|509.97|518.12|510.02|517.03|508.93|145
1687137000000|2023-06-19 01:10:00|518.05|509.95|518.9|510.8|519.1|511|517.46|509.36|243
1687137300000|2023-06-19 01:15:00|518.89|510.79|519.14|511.04|519.45|511.35|518.75|510.65|220
1687137600000|2023-06-19 01:20:00|519.11|511.01|519.66|511.56|519.66|511.56|519.03|510.93|132
1687137900000|2023-06-19 01:25:00|519.67|511.57|519.68|511.58|519.86|511.76|519.38|511.28|43
1687138200000|2023-06-19 01:30:00|519.66|511.56|519.71|511.61|519.72|511.62|519.63|511.53|41
1687138500000|2023-06-19 01:35:00|519.76|511.66|519.92|511.82|520.12|512.02|519.75|511.65|143
1687138800000|2023-06-19 01:40:00|519.93|511.83|519.99|511.89|520.36|512.26|519.92|511.82|114
1687139100000|2023-06-19 01:45:00|519.97|511.87|519.8|511.7|520.11|512.01|519.38|511.28|224
1687139400000|2023-06-19 01:50:00|519.79|511.69|520.11|512.01|520.25|512.15|519.75|511.65|210
1687139700000|2023-06-19 01:55:00|520.1|512|519.75|511.65|520.11|512.01|519.5|511.4|204
1687140000000|2023-06-19 02:00:00|519.73|511.63|520.68|512.58|520.68|512.58|519.38|511.28|241
1687140300000|2023-06-19 02:05:00|520.63|512.53|521.06|512.96|521.11|513.01|520.38|512.28|259
1687140600000|2023-06-19 02:10:00|520.99|512.89|521.36|513.26|521.36|513.26|520.57|512.47|278
1687140900000|2023-06-19 02:15:00|521.37|513.27|521.15|513.05|521.37|513.27|520.84|512.74|68
1687141200000|2023-06-19 02:20:00|521.13|513.03|520.76|512.66|521.41|513.31|520.65|512.55|153
1687141500000|2023-06-19 02:25:00|520.8|512.7|520.44|512.34|520.87|512.77|520.42|512.32|89
1687141800000|2023-06-19 02:30:00|520.48|512.38|521.34|513.24|521.39|513.29|520.37|512.27|105
1687142100000|2023-06-19 02:35:00|521.36|513.26|521.33|513.23|521.41|513.31|521.26|513.16|68
1687142400000|2023-06-19 02:40:00|521.4|513.3|521.38|513.28|521.59|513.49|521.2|513.1|46
1687142700000|2023-06-19 02:45:00|521.37|513.27|521.33|513.23|521.59|513.49|521.14|513.04|133
1687143000000|2023-06-19 02:50:00|521.26|513.16|521.88|513.78|521.92|513.82|521.26|513.16|103
1687143300000|2023-06-19 02:55:00|521.85|513.75|521.6|513.5|521.86|513.76|521.55|513.45|200
1687143600000|2023-06-19 03:00:00|521.59|513.49|521.97|513.87|522.27|514.17|521.57|513.47|158
1687143900000|2023-06-19 03:05:00|521.95|513.85|521.55|513.45|521.97|513.87|521.13|513.03|231
1687144200000|2023-06-19 03:10:00|521.57|513.47|521.38|513.28|521.57|513.47|521.06|512.96|145
1687144500000|2023-06-19 03:15:00|521.37|513.27|520.58|512.48|521.37|513.27|520.58|512.48|117
1687144800000|2023-06-19 03:20:00|520.61|512.51|520.66|512.56|521.25|513.15|520.25|512.15|279
1687145100000|2023-06-19 03:25:00|520.6|512.5|519.73|511.63|520.86|512.76|519.71|511.61|216
1687145400000|2023-06-19 03:30:00|519.74|511.64|519.82|511.72|520|511.9|519.51|511.41|136
1687145700000|2023-06-19 03:35:00|519.68|511.58|519.44|511.34|519.83|511.73|519.27|511.17|226
1687146000000|2023-06-19 03:40:00|519.43|511.33|519.88|511.78|519.96|511.86|519.41|511.31|173
1687146300000|2023-06-19 03:45:00|519.87|511.77|519.49|511.39|519.94|511.84|519.39|511.29|178
1687146600000|2023-06-19 03:50:00|519.53|511.43|519.38|511.28|519.74|511.64|519.23|511.13|209
1687146900000|2023-06-19 03:55:00|519.43|511.33|519.34|511.24|519.62|511.52|518.65|510.55|308
1687147200000|2023-06-19 04:00:00|519.29|511.19|519.1|511|519.39|511.29|518.89|510.79|82
1687147500000|2023-06-19 04:05:00|519.09|510.99|518.71|510.61|519.37|511.27|518.7|510.6|178
1687147800000|2023-06-19 04:10:00|518.69|510.59|518.84|510.74|519.03|510.93|518.34|510.24|199
1687148100000|2023-06-19 04:15:00|518.79|510.69|519.35|511.25|519.54|511.44|518.77|510.67|137
1687148400000|2023-06-19 04:20:00|519.34|511.24|519.05|510.95|519.82|511.72|519.03|510.93|226
1687148700000|2023-06-19 04:25:00|519.06|510.96|518.33|510.23|519.39|511.29|518.27|510.17|213
1687149000000|2023-06-19 04:30:00|518.31|510.21|518.82|510.72|518.83|510.73|518.23|510.13|219
1687149300000|2023-06-19 04:35:00|518.83|510.73|519.05|510.95|519.05|510.95|518.57|510.47|123
1687149600000|2023-06-19 04:40:00|518.97|510.87|518.62|510.52|519.34|511.24|518.62|510.52|159
1687149900000|2023-06-19 04:45:00|518.73|510.63|519.65|511.55|519.73|511.63|518.57|510.47|101
1687150200000|2023-06-19 04:50:00|519.62|511.52|520.08|511.98|520.11|512.01|519.37|511.27|132
1687150500000|2023-06-19 04:55:00|520.1|512|520.77|512.67|520.82|512.72|520.1|512|130
1687150800000|2023-06-19 05:00:00|520.74|512.64|520.83|512.73|521.24|513.14|520.69|512.59|109
1687151100000|2023-06-19 05:05:00|520.86|512.76|521.35|513.25|521.37|513.27|520.85|512.75|127
1687151400000|2023-06-19 05:10:00|521.51|513.41|521.61|513.51|521.78|513.68|521.35|513.25|112
1687151700000|2023-06-19 05:15:00|521.57|513.47|520.78|512.68|521.71|513.61|520.36|512.26|263
1687152000000|2023-06-19 05:20:00|520.8|512.7|521|512.9|521|512.9|520.48|512.38|132
1687152300000|2023-06-19 05:25:00|520.95|512.85|520.69|512.59|521.13|513.03|520.43|512.33|230
1687152600000|2023-06-19 05:30:00|520.67|512.57|520.44|512.34|520.91|512.81|520.26|512.16|147
1687152900000|2023-06-19 05:35:00|520.58|512.48|520.89|512.79|520.94|512.84|520.58|512.48|99
1687153200000|2023-06-19 05:40:00|520.87|512.77|520.48|512.38|520.87|512.77|520.16|512.06|117
1687153500000|2023-06-19 05:45:00|520.47|512.37|520.72|512.62|520.76|512.66|520.47|512.37|121
1687153800000|2023-06-19 05:50:00|520.79|512.69|521.16|513.06|521.16|513.06|520.6|512.5|141
1687154100000|2023-06-19 05:55:00|521.13|513.03|520.52|512.42|521.33|513.23|520.5|512.4|163
1687154400000|2023-06-19 06:00:00|520.48|512.38|521.23|513.13|521.25|513.15|520.47|512.37|214
1687154700000|2023-06-19 06:05:00|521.27|513.17|520.71|512.61|521.33|513.23|520.41|512.31|153
1687155000000|2023-06-19 06:10:00|520.78|512.68|520.82|512.72|521.13|513.03|520.71|512.61|136
1687155300000|2023-06-19 06:15:00|520.91|512.81|520.69|512.59|521.34|513.24|520.64|512.54|166
1687155600000|2023-06-19 06:20:00|520.68|512.58|521.14|513.04|521.18|513.08|520.55|512.45|141
1687155900000|2023-06-19 06:25:00|521.07|512.97|521.56|513.46|521.56|513.46|521.07|512.97|70
1687156200000|2023-06-19 06:30:00|521.28|513.18|521.18|513.08|521.5|513.4|520.96|512.86|158
1687156500000|2023-06-19 06:35:00|521.15|513.05|521.25|513.15|521.5|513.4|521.07|512.97|231
1687156800000|2023-06-19 06:40:00|521.27|513.17|520.48|512.38|521.43|513.33|520.48|512.38|182
1687157100000|2023-06-19 06:45:00|520.51|512.41|520.66|512.56|520.88|512.78|520.48|512.38|61
1687157400000|2023-06-19 06:50:00|520.65|512.55|520.67|512.57|520.67|512.57|520.46|512.36|31
1687157700000|2023-06-19 06:55:00|520.51|512.41|520.34|512.24|520.67|512.57|520.11|512.01|76
1687158000000|2023-06-19 07:00:00|520.33|512.23|520.4|512.3|520.51|512.41|520.07|511.97|128
1687158300000|2023-06-19 07:05:00|520.42|512.32|520.63|512.53|520.74|512.64|520.29|512.19|115
1687158600000|2023-06-19 07:10:00|520.64|512.54|520.57|512.47|520.71|512.61|520.34|512.24|61
1687158900000|2023-06-19 07:15:00|520.28|512.18|519.64|511.54|520.46|512.36|519.59|511.49|216
1687159200000|2023-06-19 07:20:00|519.66|511.56|519.21|511.11|519.67|511.57|519.11|511.01|156
1687159500000|2023-06-19 07:25:00|519.26|511.16|520.13|512.03|520.13|512.03|519.11|511.01|118
1687159800000|2023-06-19 07:30:00|520.12|512.02|519.96|511.86|520.15|512.05|519.25|511.15|227
1687160100000|2023-06-19 07:35:00|519.93|511.83|519.37|511.27|520.03|511.93|519.33|511.23|193
1687160400000|2023-06-19 07:40:00|519.38|511.28|520.11|512.01|520.19|512.09|519.26|511.16|102
1687160700000|2023-06-19 07:45:00|520.1|512|519.37|511.27|520.13|512.03|519.03|510.93|148
1687161000000|2023-06-19 07:50:00|519.36|511.26|518.99|510.89|519.47|511.37|518.92|510.82|215
1687161300000|2023-06-19 07:55:00|518.98|510.88|518.71|510.61|519.16|511.06|518.23|510.13|304
1687161600000|2023-06-19 08:00:00|518.7|510.6|518.11|510.01|518.73|510.63|517.89|509.79|180
1687161900000|2023-06-19 08:05:00|518.16|510.06|518.06|509.96|518.62|510.52|518.06|509.96|150
1687162200000|2023-06-19 08:10:00|517.99|509.89|517.62|509.52|517.99|509.89|517.19|509.09|230
1687162500000|2023-06-19 08:15:00|517.58|509.48|517.89|509.79|517.89|509.79|517.55|509.45|154
1687162800000|2023-06-19 08:20:00|517.95|509.85|517.7|509.6|517.95|509.85|517.6|509.5|165
1687163100000|2023-06-19 08:25:00|517.69|509.59|517.49|509.39|517.75|509.65|517.4|509.3|182
1687163400000|2023-06-19 08:30:00|517.45|509.35|517.53|509.43|517.92|509.82|517.38|509.28|179
1687163700000|2023-06-19 08:35:00|517.49|509.39|516.11|508.01|517.63|509.53|516.11|508.01|309
1687164000000|2023-06-19 08:40:00|516.13|508.03|515.21|507.11|516.18|508.08|515.15|507.05|353
1687164300000|2023-06-19 08:45:00|515.2|507.1|515.18|507.08|515.39|507.29|514.26|506.16|297
1687164600000|2023-06-19 08:50:00|515.14|507.04|514.89|506.79|515.39|507.29|514.64|506.54|192
1687164900000|2023-06-19 08:55:00|514.9|506.8|514.63|506.53|515.31|507.21|514.59|506.49|232
1687165200000|2023-06-19 09:00:00|514.69|506.59|515.38|507.28|515.44|507.34|514.65|506.55|252
1687165500000|2023-06-19 09:05:00|515.33|507.23|515.29|507.19|515.56|507.46|514.86|506.76|204
1687165800000|2023-06-19 09:10:00|515.3|507.2|514.59|506.49|515.31|507.21|514.41|506.31|244
1687166100000|2023-06-19 09:15:00|514.6|506.5|514|505.9|514.81|506.71|513.75|505.65|272
1687166400000|2023-06-19 09:20:00|514.02|505.92|514.16|506.06|514.55|506.45|513.75|505.65|232
1687166700000|2023-06-19 09:25:00|514.15|506.05|514.62|506.52|514.93|506.83|514.15|506.05|184
1687167000000|2023-06-19 09:30:00|514.6|506.5|513.89|505.79|514.76|506.66|513.8|505.7|115
1687167300000|2023-06-19 09:35:00|513.93|505.83|513.76|505.66|514.07|505.97|513.65|505.55|119
1687167600000|2023-06-19 09:40:00|513.8|505.7|513.87|505.77|514.35|506.25|513.8|505.7|184
1687167900000|2023-06-19 09:45:00|513.89|505.79|513.93|505.83|513.96|505.86|513.82|505.72|62
1687168200000|2023-06-19 09:50:00|513.96|505.86|514.6|506.5|514.65|506.55|513.9|505.8|91
1687168500000|2023-06-19 09:55:00|514.63|506.53|514.32|506.22|514.65|506.55|513.97|505.87|168
1687168800000|2023-06-19 10:00:00|514.33|506.23|513.66|505.56|514.54|506.44|513.61|505.51|125
1687169100000|2023-06-19 10:05:00|513.71|505.61|514.14|506.04|514.38|506.28|513.71|505.61|136
1687169400000|2023-06-19 10:10:00|514.19|506.09|515|506.9|515.18|507.08|514.09|505.99|171
1687169700000|2023-06-19 10:15:00|515.03|506.93|515.58|507.48|515.71|507.61|515|506.9|115
1687170000000|2023-06-19 10:20:00|515.59|507.49|514.81|506.71|515.68|507.58|514.75|506.65|161
1687170300000|2023-06-19 10:25:00|514.88|506.78|515.05|506.95|515.27|507.17|514.66|506.56|231
1687170600000|2023-06-19 10:30:00|515.01|506.91|514.74|506.64|515.12|507.02|514.63|506.53|111
1687170900000|2023-06-19 10:35:00|514.75|506.65|513.82|505.72|514.88|506.78|513.47|505.37|195
1687171200000|2023-06-19 10:40:00|513.78|505.68|513.19|505.09|513.82|505.72|513.07|504.97|178
1687171500000|2023-06-19 10:45:00|513.16|505.06|513.05|504.95|513.43|505.33|512.87|504.77|184
1687171800000|2023-06-19 10:50:00|513.04|504.94|513.16|505.06|513.51|505.41|512.77|504.67|147
1687172100000|2023-06-19 10:55:00|513.14|505.04|511.76|503.66|513.63|505.53|511.76|503.66|239
1687172400000|2023-06-19 11:00:00|511.62|503.52|511.3|503.2|512.4|504.3|511.2|503.1|369
1687172700000|2023-06-19 11:05:00|511.2|503.1|511.34|503.24|511.53|503.43|510.9|502.8|404
1687173000000|2023-06-19 11:10:00|511.35|503.25|510.97|502.87|511.37|503.27|510.77|502.67|286
1687173300000|2023-06-19 11:15:00|510.98|502.88|511.97|503.87|511.97|503.87|510.92|502.82|185
1687173600000|2023-06-19 11:20:00|512.38|504.28|512.36|504.26|512.45|504.35|511.86|503.76|187
1687173900000|2023-06-19 11:25:00|512.35|504.25|512.42|504.32|512.58|504.48|512.29|504.19|136
1687174200000|2023-06-19 11:30:00|512.41|504.31|512.26|504.16|513.13|505.03|512.2|504.1|145
1687174500000|2023-06-19 11:35:00|512.39|504.29|513.05|504.95|513.05|504.95|512.34|504.24|141
1687174800000|2023-06-19 11:40:00|513.04|504.94|513.51|505.41|513.54|505.44|512.89|504.79|119
1687175100000|2023-06-19 11:45:00|513.49|505.39|514.15|506.05|514.15|506.05|513.27|505.17|112
1687175400000|2023-06-19 11:50:00|514.1|506|513.92|505.82|514.39|506.29|513.66|505.56|174
1687175700000|2023-06-19 11:55:00|513.95|505.85|514.42|506.32|514.44|506.34|513.33|505.23|157
1687176000000|2023-06-19 12:00:00|514.43|506.33|513.25|505.15|514.43|506.33|513.01|504.91|188
1687176300000|2023-06-19 12:05:00|513.31|505.21|513.99|505.89|514.17|506.07|512.97|504.87|171
1687176600000|2023-06-19 12:10:00|514.17|506.07|513.83|505.73|514.27|506.17|513.75|505.65|126
1687176900000|2023-06-19 12:15:00|513.82|505.72|513.31|505.21|513.86|505.76|513.21|505.11|161
1687177200000|2023-06-19 12:20:00|513.32|505.22|514.57|506.47|514.86|506.76|513.25|505.15|303
1687177500000|2023-06-19 12:25:00|514.58|506.48|515.49|507.39|515.73|507.63|514.49|506.39|187
1687177800000|2023-06-19 12:30:00|515.51|507.41|515.37|507.27|515.77|507.67|515.07|506.97|238
1687178100000|2023-06-19 12:35:00|515.33|507.23|515.73|507.63|515.8|507.7|515.12|507.02|163
1687178400000|2023-06-19 12:40:00|515.74|507.64|516.09|507.99|516.21|508.11|515.61|507.51|188
1687178700000|2023-06-19 12:45:00|516.08|507.98|516.22|508.12|516.62|508.52|515.85|507.75|252
1687179000000|2023-06-19 12:50:00|516.1|508|516.44|508.34|516.74|508.64|515.95|507.85|162
1687179300000|2023-06-19 12:55:00|516.63|508.53|516.64|508.54|516.75|508.65|516.27|508.17|126
1687179600000|2023-06-19 13:00:00|516.66|508.56|515.92|507.82|516.94|508.84|515.92|507.82|248
1687179900000|2023-06-19 13:05:00|515.94|507.84|516.07|507.97|516.07|507.97|515.54|507.44|148
1687180200000|2023-06-19 13:10:00|516.04|507.94|515.76|507.66|516.07|507.97|515.68|507.58|66
1687180500000|2023-06-19 13:15:00|515.7|507.6|515.88|507.78|516.08|507.98|515.49|507.39|169
1687180800000|2023-06-19 13:20:00|515.92|507.82|515.9|507.8|516.21|508.11|515.71|507.61|98
1687181100000|2023-06-19 13:25:00|515.82|507.72|515.8|507.7|516.19|508.09|515.77|507.67|145
1687181400000|2023-06-19 13:30:00|515.79|507.69|516.3|508.2|516.48|508.38|515.78|507.68|193
1687181700000|2023-06-19 13:35:00|516.4|508.3|516.28|508.18|516.6|508.5|516.14|508.04|136
1687182000000|2023-06-19 13:40:00|516.27|508.17|516.22|508.12|516.78|508.68|516.21|508.11|147
1687182300000|2023-06-19 13:45:00|516.21|508.11|515.8|507.7|516.33|508.23|515.67|507.57|179
1687182600000|2023-06-19 13:50:00|515.82|507.72|515.79|507.69|516.45|508.35|515.69|507.59|159
1687182900000|2023-06-19 13:55:00|515.84|507.74|515.58|507.48|515.91|507.81|515.49|507.39|175
1687183200000|2023-06-19 14:00:00|515.57|507.47|514.3|506.2|515.6|507.5|514.13|506.03|224
1687183500000|2023-06-19 14:05:00|514.27|506.17|514.31|506.21|514.6|506.5|513.47|505.37|374
1687183800000|2023-06-19 14:10:00|514.32|506.22|513.33|505.23|514.45|506.35|513.06|504.96|250
1687184100000|2023-06-19 14:15:00|513.32|505.22|511.66|503.56|513.84|505.74|510.91|502.81|420
1687184400000|2023-06-19 14:20:00|511.74|503.64|511.57|503.47|512.11|504.01|511.43|503.33|325
1687184700000|2023-06-19 14:25:00|511.58|503.48|511.61|503.51|511.71|503.61|510.78|502.68|445
1687185000000|2023-06-19 14:30:00|511.6|503.5|510.04|501.94|511.68|503.58|509.96|501.86|444
1687185300000|2023-06-19 14:35:00|510|501.9|509.08|500.98|510.39|502.29|508.95|500.85|343
1687185600000|2023-06-19 14:40:00|509.11|501.01|509.31|501.21|509.65|501.55|508.94|500.84|267
1687185900000|2023-06-19 14:45:00|509.29|501.19|510.11|502.01|510.4|502.3|509.04|500.94|240
1687186200000|2023-06-19 14:50:00|510.09|501.99|510.13|502.03|510.47|502.37|510.06|501.96|181
1687186500000|2023-06-19 14:55:00|510.2|502.1|509.96|501.86|510.24|502.14|509.66|501.56|136
1687186800000|2023-06-19 15:00:00|509.88|501.78|509.13|501.03|509.97|501.87|509.07|500.97|227
1687187100000|2023-06-19 15:05:00|509.1|501|507.88|499.78|509.69|501.59|507.88|499.78|393
1687187400000|2023-06-19 15:10:00|507.74|499.64|508.62|500.52|508.74|500.64|507.06|498.96|542
1687187700000|2023-06-19 15:15:00|508.61|500.51|508.74|500.64|509.1|501|508.27|500.17|519
1687188000000|2023-06-19 15:20:00|508.73|500.63|508.2|500.1|508.75|500.65|507.96|499.86|425
1687188300000|2023-06-19 15:25:00|508.22|500.12|508.57|500.47|508.88|500.78|508.07|499.97|180
1687188600000|2023-06-19 15:30:00|508.56|500.46|509.46|501.36|509.46|501.36|508.47|500.37|291
1687188900000|2023-06-19 15:35:00|509.45|501.35|510.55|502.45|510.59|502.49|509.43|501.33|322
1687189200000|2023-06-19 15:40:00|510.52|502.42|510.36|502.26|510.77|502.67|510.21|502.11|192
1687189500000|2023-06-19 15:45:00|510.4|502.3|510.91|502.81|510.96|502.86|510.4|502.3|169
1687189800000|2023-06-19 15:50:00|510.94|502.84|510.96|502.86|511.08|502.98|510.56|502.46|88
1687190100000|2023-06-19 15:55:00|510.97|502.87|510.8|502.7|511.01|502.91|510.55|502.45|175
1687190400000|2023-06-19 16:00:00|510.87|502.77|509.82|501.72|510.94|502.84|509.77|501.67|217
1687190700000|2023-06-19 16:05:00|509.81|501.71|510|501.9|510|501.9|509.64|501.54|159
1687191000000|2023-06-19 16:10:00|509.97|501.87|508.96|500.86|509.97|501.87|508.92|500.82|228
1687191300000|2023-06-19 16:15:00|508.99|500.89|509.42|501.32|509.48|501.38|508.81|500.71|233
1687191600000|2023-06-19 16:20:00|509.44|501.34|508.85|500.75|509.44|501.34|508.48|500.38|160
1687191900000|2023-06-19 16:25:00|508.89|500.79|508.1|500|509.09|500.99|508.1|500|231
1687192200000|2023-06-19 16:30:00|508.09|499.99|505.18|497.08|508.11|500.01|504.47|496.37|360
1687192500000|2023-06-19 16:35:00|505.31|497.21|507.39|499.29|508.07|499.97|504.18|496.08|742
1687192800000|2023-06-19 16:40:00|507.41|499.31|506.03|497.93|507.71|499.61|505.75|497.65|638
1687193100000|2023-06-19 16:45:00|506.02|497.92|506.43|498.33|506.91|498.81|504.87|496.77|506
1687193400000|2023-06-19 16:50:00|506.49|498.39|505.94|497.84|506.59|498.49|505.31|497.21|404
1687193700000|2023-06-19 16:55:00|505.99|497.89|507.5|499.4|507.5|499.4|505.89|497.79|459
1687194000000|2023-06-19 17:00:00|507.49|499.39|508.56|500.46|508.78|500.68|506.93|498.83|430
1687194300000|2023-06-19 17:05:00|508.55|500.45|511.01|502.91|511.08|502.98|508.47|500.37|595
1687194600000|2023-06-19 17:10:00|511.02|502.92|511.68|503.58|511.7|503.6|510.74|502.64|390
1687194900000|2023-06-19 17:15:00|511.71|503.61|512.84|504.74|513.19|505.09|511.54|503.44|471
1687195200000|2023-06-19 17:20:00|513.1|505|514.04|505.94|514.18|506.08|512.45|504.35|354
1687195500000|2023-06-19 17:25:00|514.22|506.12|513.22|505.12|514.5|506.4|512.73|504.63|323
1687195800000|2023-06-19 17:30:00|513.25|505.15|512.56|504.46|513.37|505.27|511.99|503.89|217
1687196100000|2023-06-19 17:35:00|512.55|504.45|514.46|506.36|514.46|506.36|512.15|504.05|268
1687196400000|2023-06-19 17:40:00|514.47|506.37|513.86|505.76|514.94|506.84|513.57|505.47|357
1687196700000|2023-06-19 17:45:00|513.89|505.79|514.31|506.21|514.64|506.54|513.67|505.57|272
1687197000000|2023-06-19 17:50:00|514.34|506.24|515.05|506.95|515.07|506.97|514.34|506.24|177
1687197300000|2023-06-19 17:55:00|515.03|506.93|516.35|508.25|516.47|508.37|514.84|506.74|221
1687197600000|2023-06-19 18:00:00|516.44|508.34|517.65|509.55|517.65|509.55|515.84|507.74|560
1687197900000|2023-06-19 18:05:00|517.64|509.54|519.75|511.65|520.2|512.1|517.64|509.54|645
1687198200000|2023-06-19 18:10:00|519.76|511.66|521.44|513.34|521.67|513.57|519.74|511.64|681
1687198500000|2023-06-19 18:15:00|521.46|513.36|521.36|513.26|522.91|514.81|520.72|512.62|704
1687198800000|2023-06-19 18:20:00|521.35|513.25|521.23|513.13|522.4|514.3|521.14|513.04|390
1687199100000|2023-06-19 18:25:00|521.12|513.02|519.14|511.04|521.13|513.03|518.55|510.45|496
1687199400000|2023-06-19 18:30:00|519.15|511.05|517.62|509.52|519.45|511.35|517.2|509.1|510
1687199700000|2023-06-19 18:35:00|517.59|509.49|518.23|510.13|518.67|510.57|517.59|509.49|421
1687200000000|2023-06-19 18:40:00|518.18|510.08|518.29|510.19|518.54|510.44|517.41|509.31|251
1687200300000|2023-06-19 18:45:00|518.26|510.16|516.86|508.76|518.77|510.67|516.78|508.68|346
1687200600000|2023-06-19 18:50:00|516.85|508.75|512|503.9|516.89|508.79|511.6|503.5|839
1687200900000|2023-06-19 18:55:00|512.06|503.96|512.2|504.1|513.58|505.48|511.74|503.64|766
1687201200000|2023-06-19 19:00:00|512.25|504.15|511.46|503.36|512.25|504.15|509.66|501.56|789
1687201500000|2023-06-19 19:05:00|511.48|503.38|512.97|504.87|513.07|504.97|511.19|503.09|617
1687201800000|2023-06-19 19:10:00|512.93|504.83|513.33|505.23|513.5|505.4|512.14|504.04|306
1687202100000|2023-06-19 19:15:00|513.37|505.27|513.17|505.07|513.61|505.51|512.76|504.66|399
1687202400000|2023-06-19 19:20:00|513.18|505.08|512.92|504.82|513.36|505.26|512.2|504.1|301
1687202700000|2023-06-19 19:25:00|512.93|504.83|512.78|504.68|513.02|504.92|512.69|504.59|249
1687203000000|2023-06-19 19:30:00|512.9|504.8|512.25|504.15|512.93|504.83|511.94|503.84|252
1687203300000|2023-06-19 19:35:00|512.26|504.16|512.33|504.23|512.41|504.31|510.87|502.77|426
1687203600000|2023-06-19 19:40:00|512.37|504.27|513.05|504.95|513.16|505.06|511.99|503.89|202
1687203900000|2023-06-19 19:45:00|513.04|504.94|513.45|505.35|513.62|505.52|512.36|504.26|220
1687204200000|2023-06-19 19:50:00|513.44|505.34|514.42|506.32|514.59|506.49|513.42|505.32|452
1687204500000|2023-06-19 19:55:00|514.43|506.33|513.49|505.39|514.62|506.52|513.37|505.27|308
1687204800000|2023-06-19 20:00:00|513.69|505.59|514.42|506.32|515.26|507.16|513.69|505.59|427
1687205100000|2023-06-19 20:05:00|514.44|506.34|514.37|506.27|514.66|506.56|513.86|505.76|334
1687205400000|2023-06-19 20:10:00|514.36|506.26|515.93|507.83|516.02|507.92|514.31|506.21|389
1687205700000|2023-06-19 20:15:00|515.94|507.84|515.48|507.38|516.43|508.33|515.27|507.17|364
1687206000000|2023-06-19 20:20:00|515.49|507.39|516.34|508.24|516.45|508.35|515.05|506.95|343
1687206300000|2023-06-19 20:25:00|516.45|508.35|515.82|507.72|516.56|508.46|514.93|506.83|342
1687206600000|2023-06-19 20:30:00|515.81|507.71|516.07|507.97|516.07|507.97|515.31|507.21|294
1687206900000|2023-06-19 20:35:00|516.1|508|516.13|508.03|516.21|508.11|515.82|507.72|179
1687207200000|2023-06-19 20:40:00|516.2|508.1|516.27|508.17|516.65|508.55|515.3|507.2|213
1687207500000|2023-06-19 20:45:00|516.28|508.18|516.48|508.38|516.58|508.48|516.15|508.05|210
1687207800000|2023-06-19 20:50:00|516.45|508.35|516.05|507.95|517.12|509.02|515.72|507.62|572
1687208100000|2023-06-19 20:55:00|516.02|507.92|515.96|507.86|516.2|508.1|515.7|507.6|282
1687208400000|2023-06-19 21:00:00|515.95|507.85|515.81|507.71|516.67|508.57|515.79|507.69|179
1687208700000|2023-06-19 21:05:00|515.79|507.69|515.1|507|515.79|507.69|515.09|506.99|142
1687209000000|2023-06-19 21:10:00|514.99|506.89|513.93|505.83|514.99|506.89|513.78|505.68|378
1687209300000|2023-06-19 21:15:00|513.94|505.84|513.91|505.81|514.21|506.11|513.7|505.6|140
1687209600000|2023-06-19 21:20:00|513.92|505.82|513.34|505.24|513.93|505.83|513.2|505.1|142
1687209900000|2023-06-19 21:25:00|513.36|505.26|512.61|504.51|513.39|505.29|512.61|504.51|190
1687210200000|2023-06-19 21:30:00|512.6|504.5|513.46|505.36|513.5|505.4|512.59|504.49|91
1687210500000|2023-06-19 21:35:00|513.48|505.38|513.34|505.24|513.48|505.38|512.75|504.65|173
1687210800000|2023-06-19 21:40:00|513.36|505.26|512.88|504.78|513.39|505.29|512.85|504.75|140
1687211100000|2023-06-19 21:45:00|512.86|504.76|512.93|504.83|513.04|504.94|512.77|504.67|110
1687211400000|2023-06-19 21:50:00|512.91|504.81|513.37|505.27|513.38|505.28|512.65|504.55|252
1687211700000|2023-06-19 21:55:00|513.38|505.28|514.28|506.18|514.31|506.21|513.37|505.27|230
1687212000000|2023-06-19 22:00:00|514.32|506.22|513.31|505.21|515|506.9|513.27|505.17|370
1687212300000|2023-06-19 22:05:00|513.27|505.17|514.51|506.41|514.65|506.55|513.09|504.99|272
1687212600000|2023-06-19 22:10:00|514.53|506.43|514.53|506.43|514.88|506.78|514.09|505.99|219
1687212900000|2023-06-19 22:15:00|514.5|506.4|514.8|506.7|515.35|507.25|514.4|506.3|177
1687213200000|2023-06-19 22:20:00|514.74|506.64|515.49|507.39|515.73|507.63|514.7|506.6|195
1687213500000|2023-06-19 22:25:00|515.51|507.41|515.65|507.55|515.68|507.58|515.03|506.93|148
1687213800000|2023-06-19 22:30:00|515.68|507.58|516.82|508.72|517.19|509.09|515.68|507.58|220
1687214100000|2023-06-19 22:35:00|516.93|508.83|515.89|507.79|517.14|509.04|515.78|507.68|220
1687214400000|2023-06-19 22:40:00|515.9|507.8|515.65|507.55|516.45|508.35|515.64|507.54|143
1687214700000|2023-06-19 22:45:00|515.67|507.57|515.43|507.33|516.22|508.12|515.18|507.08|223
1687215000000|2023-06-19 22:50:00|515.45|507.35|515.26|507.16|515.53|507.43|514.94|506.84|184
1687215300000|2023-06-19 22:55:00|515.25|507.15|515.15|507.05|515.25|507.15|514.45|506.35|282
1687215600000|2023-06-19 23:00:00|515.08|506.98|514.79|506.69|515.13|507.03|514.63|506.53|199
1687215900000|2023-06-19 23:05:00|514.8|506.7|514.19|506.09|514.9|506.8|514.19|506.09|117
1687216200000|2023-06-19 23:10:00|514.2|506.1|514.49|506.39|515.07|506.97|514.18|506.08|185
1687216500000|2023-06-19 23:15:00|514.44|506.34|513.71|505.61|514.44|506.34|513.25|505.15|216
1687216800000|2023-06-19 23:20:00|513.65|505.55|513.84|505.74|513.98|505.88|513.48|505.38|208
1687217100000|2023-06-19 23:25:00|513.83|505.73|515.15|507.05|515.41|507.31|513.83|505.73|224
1687217400000|2023-06-19 23:30:00|515.14|507.04|515.24|507.14|515.32|507.22|515.01|506.91|145
1687217700000|2023-06-19 23:35:00|515.31|507.21|515.21|507.11|515.37|507.27|515.13|507.03|62
1687218000000|2023-06-19 23:40:00|515.29|507.19|515.57|507.47|515.57|507.47|515.03|506.93|144
1687218300000|2023-06-19 23:45:00|515.56|507.46|515.74|507.64|515.79|507.69|515.27|507.17|106
1687218600000|2023-06-19 23:50:00|515.61|507.51|516.05|507.95|516.19|508.09|515.39|507.29|139
1687218900000|2023-06-19 23:55:00|516|507.9|517.44|509.34|517.56|509.46|515.95|507.85|254
1687219200000|2023-06-20 00:00:00|517.45|509.35|516.2|508.1|517.56|509.46|515.91|507.81|324
1687219500000|2023-06-20 00:05:00|516.23|508.13|516.14|508.04|516.35|508.25|515.75|507.65|210
1687219800000|2023-06-20 00:10:00|516.1|508|516.04|507.94|516.9|508.8|515.85|507.75|168
1687220100000|2023-06-20 00:15:00|516.05|507.95|516.11|508.01|516.22|508.12|515.44|507.34|169
1687220400000|2023-06-20 00:20:00|516.1|508|516.96|508.86|517.76|509.66|515.84|507.74|422
1687220700000|2023-06-20 00:25:00|517|508.9|517.52|509.42|517.56|509.46|516.21|508.11|359
1687221000000|2023-06-20 00:30:00|517.53|509.43|515.92|507.82|517.68|509.58|515.82|507.72|335
1687221300000|2023-06-20 00:35:00|516.02|507.92|516.3|508.2|516.35|508.25|515.2|507.1|288
1687221600000|2023-06-20 00:40:00|516.29|508.19|515.96|507.86|516.37|508.27|515.47|507.37|318
1687221900000|2023-06-20 00:45:00|515.98|507.88|517.58|509.48|517.58|509.48|515.95|507.85|323
1687222200000|2023-06-20 00:50:00|517.57|509.47|517.83|509.73|518.21|510.11|516.84|508.74|476
1687222500000|2023-06-20 00:55:00|517.84|509.74|518.33|510.23|518.76|510.66|517.32|509.22|542
1687222800000|2023-06-20 01:00:00|518.29|510.19|519.31|511.21|519.58|511.48|517.67|509.57|474
1687223100000|2023-06-20 01:05:00|519.34|511.24|520.12|512.02|520.49|512.39|518.99|510.89|540
1687223400000|2023-06-20 01:10:00|520.08|511.98|521.51|513.41|521.88|513.78|519.92|511.82|550
1687223700000|2023-06-20 01:15:00|521.54|513.44|520.76|512.66|521.69|513.59|520.17|512.07|645
1687224000000|2023-06-20 01:20:00|520.75|512.65|520.02|511.92|520.83|512.73|519.88|511.78|400
1687224300000|2023-06-20 01:25:00|520.01|511.91|519.1|511|520.29|512.19|518.79|510.69|349
1687224600000|2023-06-20 01:30:00|519.15|511.05|518.11|510.01|519.51|511.41|517.81|509.71|507
1687224900000|2023-06-20 01:35:00|518.13|510.03|517.88|509.78|518.13|510.03|517.19|509.09|457
1687225200000|2023-06-20 01:40:00|517.87|509.77|517.3|509.2|518.41|510.31|516.86|508.76|396
1687225500000|2023-06-20 01:45:00|517.33|509.23|516.72|508.62|517.93|509.83|516.61|508.51|391
1687225800000|2023-06-20 01:50:00|516.71|508.61|516.64|508.54|517.08|508.98|516.32|508.22|275
1687226100000|2023-06-20 01:55:00|516.65|508.55|516.54|508.44|516.9|508.8|516.09|507.99|308
1687226400000|2023-06-20 02:00:00|516.56|508.46|516.54|508.44|517.21|509.11|516.17|508.07|304
1687226700000|2023-06-20 02:05:00|516.74|508.64|516.17|508.07|516.87|508.77|515.77|507.67|271
1687227000000|2023-06-20 02:10:00|516.18|508.08|516.3|508.2|516.45|508.35|515.86|507.76|268
1687227300000|2023-06-20 02:15:00|516.32|508.22|516.09|507.99|516.64|508.54|515.82|507.72|170
1687227600000|2023-06-20 02:20:00|516.14|508.04|516.31|508.21|516.74|508.64|516.1|508|172
1687227900000|2023-06-20 02:25:00|516.34|508.24|516.13|508.03|516.84|508.74|515.74|507.64|170
1687228200000|2023-06-20 02:30:00|516.17|508.07|517.14|509.04|517.16|509.06|516.11|508.01|117
1687228500000|2023-06-20 02:35:00|516.9|508.8|516.95|508.85|517.36|509.26|516.82|508.72|201
1687228800000|2023-06-20 02:40:00|516.91|508.81|517.09|508.99|517.39|509.29|516.85|508.75|256
1687229100000|2023-06-20 02:45:00|517.12|509.02|517.9|509.8|517.94|509.84|517.11|509.01|171
1687229400000|2023-06-20 02:50:00|517.55|509.45|517.99|509.89|518.01|509.91|517.46|509.36|96
1687229700000|2023-06-20 02:55:00|518.01|509.91|518.23|510.13|518.61|510.51|518.01|509.91|141
1687230000000|2023-06-20 03:00:00|518.21|510.11|519.06|510.96|519.15|511.05|518.2|510.1|176
1687230300000|2023-06-20 03:05:00|518.9|510.8|518.82|510.72|519.35|511.25|518.43|510.33|217
1687230600000|2023-06-20 03:10:00|518.8|510.7|519.06|510.96|519.06|510.96|518.53|510.43|114
1687230900000|2023-06-20 03:15:00|519.04|510.94|518.33|510.23|519.12|511.02|518.28|510.18|150
1687231200000|2023-06-20 03:20:00|518.36|510.26|517.8|509.7|518.44|510.34|517.5|509.4|160
1687231500000|2023-06-20 03:25:00|517.79|509.69|517.63|509.53|517.94|509.84|517.5|509.4|64
1687231800000|2023-06-20 03:30:00|517.5|509.4|517.48|509.38|518.17|510.07|517.4|509.3|141
1687232100000|2023-06-20 03:35:00|517.49|509.39|518.19|510.09|518.2|510.1|517.48|509.38|132
1687232400000|2023-06-20 03:40:00|518.2|510.1|517.51|509.41|518.2|510.1|517.39|509.29|198
1687232700000|2023-06-20 03:45:00|517.5|509.4|517.46|509.36|517.97|509.87|517.43|509.33|293
1687233000000|2023-06-20 03:50:00|517.38|509.28|516.85|508.75|517.51|509.41|516.71|508.61|189
1687233300000|2023-06-20 03:55:00|516.75|508.65|516.96|508.86|517.28|509.18|516.49|508.39|148
1687233600000|2023-06-20 04:00:00|516.91|508.81|516.81|508.71|517.18|509.08|516.33|508.23|153
1687233900000|2023-06-20 04:05:00|516.58|508.48|516.85|508.75|516.89|508.79|516.2|508.1|153
1687234200000|2023-06-20 04:10:00|516.87|508.77|516.1|508|517.06|508.96|515.88|507.78|195
1687234500000|2023-06-20 04:15:00|516.11|508.01|516.51|508.41|516.6|508.5|516.11|508.01|156
1687234800000|2023-06-20 04:20:00|516.54|508.44|516.04|507.94|516.54|508.44|516.03|507.93|98
1687235100000|2023-06-20 04:25:00|516.03|507.93|515.83|507.73|516.04|507.94|515.63|507.53|79
1687235400000|2023-06-20 04:30:00|515.84|507.74|515.8|507.7|516.47|508.37|515.79|507.69|95
1687235700000|2023-06-20 04:35:00|515.76|507.66|515.32|507.22|515.86|507.76|515.04|506.94|181
1687236000000|2023-06-20 04:40:00|515.3|507.2|514.85|506.75|515.34|507.24|514.58|506.48|134
1687236300000|2023-06-20 04:45:00|514.86|506.76|515.49|507.39|515.68|507.58|514.83|506.73|156
1687236600000|2023-06-20 04:50:00|515.48|507.38|514.93|506.83|515.5|507.4|514.76|506.66|82
1687236900000|2023-06-20 04:55:00|514.96|506.86|515.33|507.23|515.42|507.32|514.93|506.83|155
1687237200000|2023-06-20 05:00:00|515.31|507.21|514.82|506.72|515.47|507.37|514.7|506.6|122
1687237500000|2023-06-20 05:05:00|514.83|506.73|514.83|506.73|515.04|506.94|514.64|506.54|90
1687237800000|2023-06-20 05:10:00|514.82|506.72|515.48|507.38|515.51|507.41|514.76|506.66|191
1687238100000|2023-06-20 05:15:00|515.49|507.39|515.64|507.54|515.98|507.88|515.35|507.25|183
1687238400000|2023-06-20 05:20:00|515.59|507.49|514.51|506.41|515.77|507.67|514.27|506.17|173
1687238700000|2023-06-20 05:25:00|514.57|506.47|513.53|505.43|514.77|506.67|513.48|505.38|252
1687239000000|2023-06-20 05:30:00|513.52|505.42|513.55|505.45|513.77|505.67|513.1|505|262
1687239300000|2023-06-20 05:35:00|513.51|505.41|512.44|504.34|513.56|505.46|512.2|504.1|322
1687239600000|2023-06-20 05:40:00|512.64|504.54|512.41|504.31|513.21|505.11|512.37|504.27|272
1687239900000|2023-06-20 05:45:00|512.4|504.3|512.37|504.27|512.7|504.6|512.08|503.98|297
1687240200000|2023-06-20 05:50:00|512.36|504.26|512.11|504.01|512.45|504.35|511.81|503.71|195
1687240500000|2023-06-20 05:55:00|512.06|503.96|511.33|503.23|512.24|504.14|511.09|502.99|485
1687240800000|2023-06-20 06:00:00|511.32|503.22|511.55|503.45|511.61|503.51|511.18|503.08|225
1687241100000|2023-06-20 06:05:00|511.5|503.4|509.89|501.79|511.55|503.45|509.81|501.71|227
1687241400000|2023-06-20 06:10:00|509.98|501.88|510.56|502.46|510.73|502.63|509.83|501.73|154
1687241700000|2023-06-20 06:15:00|510.63|502.53|511.3|503.2|511.43|503.33|510.44|502.34|220
1687242000000|2023-06-20 06:20:00|511.24|503.14|510.79|502.69|511.67|503.57|510.77|502.67|173
1687242300000|2023-06-20 06:25:00|510.84|502.74|511.22|503.12|511.37|503.27|510.79|502.69|97
1687242600000|2023-06-20 06:30:00|511.09|502.99|511.44|503.34|511.74|503.64|511.03|502.93|68
1687242900000|2023-06-20 06:35:00|511.49|503.39|511.72|503.62|512.02|503.92|511.48|503.38|130
1687243200000|2023-06-20 06:40:00|511.77|503.67|511.42|503.32|512.03|503.93|511.31|503.21|128
1687243500000|2023-06-20 06:45:00|511.43|503.33|511.55|503.45|511.75|503.65|511.01|502.91|123
1687243800000|2023-06-20 06:50:00|511.58|503.48|511.15|503.05|511.66|503.56|510.9|502.8|133
1687244100000|2023-06-20 06:55:00|511.17|503.07|511.25|503.15|511.3|503.2|510.82|502.72|112
1687244400000|2023-06-20 07:00:00|511.16|503.06|511.72|503.62|511.72|503.62|510.79|502.69|151
1687244700000|2023-06-20 07:05:00|511.73|503.63|512.36|504.26|512.51|504.41|511.73|503.63|131
1687245000000|2023-06-20 07:10:00|512.42|504.32|512.42|504.32|512.55|504.45|512.28|504.18|58
1687245300000|2023-06-20 07:15:00|512.43|504.33|512.75|504.65|512.77|504.67|512.4|504.3|103
1687245600000|2023-06-20 07:20:00|512.8|504.7|513.36|505.26|513.48|505.38|512.78|504.68|103
1687245900000|2023-06-20 07:25:00|513.38|505.28|513.6|505.5|513.78|505.68|513.1|505|113
1687246200000|2023-06-20 07:30:00|513.67|505.57|513.56|505.46|513.96|505.86|513.55|505.45|51
1687246500000|2023-06-20 07:35:00|513.76|505.66|513.65|505.55|513.87|505.77|513.43|505.33|61
1687246800000|2023-06-20 07:40:00|513.78|505.68|513.74|505.64|514.18|506.08|513.51|505.41|69
1687247100000|2023-06-20 07:45:00|513.78|505.68|514.13|506.03|514.33|506.23|513.78|505.68|173
1687247400000|2023-06-20 07:50:00|514.17|506.07|513.94|505.84|514.33|506.23|513.87|505.77|137
1687247700000|2023-06-20 07:55:00|513.92|505.82|513.95|505.85|514.21|506.11|513.59|505.49|104
1687248000000|2023-06-20 08:00:00|513.92|505.82|513.21|505.11|513.92|505.82|512.84|504.74|259
1687248300000|2023-06-20 08:05:00|513.2|505.1|511.9|503.8|513.31|505.21|511.86|503.76|306
1687248600000|2023-06-20 08:10:00|511.88|503.78|511.65|503.55|512.04|503.94|511.57|503.47|83
1687248900000|2023-06-20 08:15:00|511.64|503.54|511.16|503.06|512.2|504.1|510.79|502.69|275
1687249200000|2023-06-20 08:20:00|511.44|503.34|510.83|502.73|511.54|503.44|510.67|502.57|163
1687249500000|2023-06-20 08:25:00|510.7|502.6|510.8|502.7|511.46|503.36|510.69|502.59|201
1687249800000|2023-06-20 08:30:00|510.77|502.67|509.83|501.73|510.89|502.79|509.58|501.48|251
1687250100000|2023-06-20 08:35:00|509.82|501.72|509.93|501.83|509.93|501.83|508.85|500.75|180
1687250400000|2023-06-20 08:40:00|509.94|501.84|510.02|501.92|510.39|502.29|509.66|501.56|211
1687250700000|2023-06-20 08:45:00|510|501.9|509.88|501.78|510.33|502.23|509.38|501.28|130
1687251000000|2023-06-20 08:50:00|509.89|501.79|509.55|501.45|510.16|502.06|509.55|501.45|130
1687251300000|2023-06-20 08:55:00|509.65|501.55|509.51|501.41|510.01|501.91|509.3|501.2|96
1687251600000|2023-06-20 09:00:00|509.49|501.39|510.31|502.21|510.58|502.48|509.39|501.29|145
1687251900000|2023-06-20 09:05:00|510.25|502.15|509.98|501.88|510.61|502.51|509.93|501.83|155
1687252200000|2023-06-20 09:10:00|509.97|501.87|509.65|501.55|510|501.9|509.6|501.5|173
1687252500000|2023-06-20 09:15:00|509.64|501.54|509.48|501.38|509.93|501.83|509.43|501.33|77
1687252800000|2023-06-20 09:20:00|509.54|501.44|509.4|501.3|510.27|502.17|509.37|501.27|139
1687253100000|2023-06-20 09:25:00|509.41|501.31|509.26|501.16|509.56|501.46|509.05|500.95|119
1687253400000|2023-06-20 09:30:00|509.19|501.09|508.12|500.02|509.39|501.29|508.12|500.02|215
1687253700000|2023-06-20 09:35:00|508.32|500.22|509.59|501.49|509.61|501.51|508.32|500.22|124
1687254000000|2023-06-20 09:40:00|509.6|501.5|510.13|502.03|510.39|502.29|509.57|501.47|210
1687254300000|2023-06-20 09:45:00|510.16|502.06|510.37|502.27|510.52|502.42|510.16|502.06|158
1687254600000|2023-06-20 09:50:00|510.36|502.26|509.61|501.51|510.37|502.27|509.49|501.39|127
1687254900000|2023-06-20 09:55:00|509.57|501.47|509.3|501.2|509.63|501.53|509.17|501.07|118
1687255200000|2023-06-20 10:00:00|509.22|501.12|509.37|501.27|509.6|501.5|509.1|501|152
1687255500000|2023-06-20 10:05:00|509.33|501.23|509.87|501.77|509.9|501.8|509.15|501.05|150
1687255800000|2023-06-20 10:10:00|509.86|501.76|509.91|501.81|509.93|501.83|509.31|501.21|154
1687256100000|2023-06-20 10:15:00|509.89|501.79|510.07|501.97|510.07|501.97|509.46|501.36|105
1687256400000|2023-06-20 10:20:00|509.97|501.87|510.42|502.32|510.43|502.33|509.55|501.45|104
1687256700000|2023-06-20 10:25:00|510.41|502.31|510.26|502.16|510.45|502.35|510.15|502.05|63
1687257000000|2023-06-20 10:30:00|510.27|502.17|510.35|502.25|510.55|502.45|510.09|501.99|54
1687257300000|2023-06-20 10:35:00|510.32|502.22|510.65|502.55|510.65|502.55|510.18|502.08|94
1687257600000|2023-06-20 10:40:00|510.66|502.56|510.1|502|511.2|503.1|510.1|502|82
1687257900000|2023-06-20 10:45:00|510.15|502.05|509.8|501.7|510.24|502.14|509.44|501.34|141
1687258200000|2023-06-20 10:50:00|509.85|501.75|509.91|501.81|510.38|502.28|509.78|501.68|106
1687258500000|2023-06-20 10:55:00|509.87|501.77|509.8|501.7|510.2|502.1|509.58|501.48|177
1687258800000|2023-06-20 11:00:00|509.85|501.75|510|501.9|510.12|502.02|509.6|501.5|161
1687259100000|2023-06-20 11:05:00|510.03|501.93|509.77|501.67|510.12|502.02|509.43|501.33|179
1687259400000|2023-06-20 11:10:00|509.78|501.68|509.78|501.68|510.03|501.93|509.58|501.48|97
1687259700000|2023-06-20 11:15:00|509.79|501.69|510.16|502.06|510.49|502.39|509.77|501.67|91
1687260000000|2023-06-20 11:20:00|510.17|502.07|510.19|502.09|510.36|502.26|509.7|501.6|143
1687260300000|2023-06-20 11:25:00|509.9|501.8|509.86|501.76|510.04|501.94|509.66|501.56|70
1687260600000|2023-06-20 11:30:00|509.9|501.8|510.65|502.55|511.43|503.33|509.9|501.8|185
1687260900000|2023-06-20 11:35:00|510.63|502.53|510.15|502.05|510.76|502.66|510.13|502.03|114
1687261200000|2023-06-20 11:40:00|510.13|502.03|510.25|502.15|510.56|502.46|509.99|501.89|178
1687261500000|2023-06-20 11:45:00|510.26|502.16|510.65|502.55|511.4|503.3|510.05|501.95|283
1687261800000|2023-06-20 11:50:00|510.66|502.56|512.09|503.99|512.36|504.26|510.66|502.56|275
1687262100000|2023-06-20 11:55:00|512.07|503.97|512.8|504.7|512.87|504.77|512.07|503.97|239
1687262400000|2023-06-20 12:00:00|512.75|504.65|511.97|503.87|512.84|504.74|511.78|503.68|320
1687262700000|2023-06-20 12:05:00|511.96|503.86|513.34|505.24|513.49|505.39|511.72|503.62|351
1687263000000|2023-06-20 12:10:00|513.36|505.26|512.64|504.54|513.46|505.36|512.44|504.34|313
1687263300000|2023-06-20 12:15:00|512.65|504.55|511.97|503.87|512.68|504.58|511.97|503.87|210
1687263600000|2023-06-20 12:20:00|512.02|503.92|512.82|504.72|512.93|504.83|511.97|503.87|173
1687263900000|2023-06-20 12:25:00|512.85|504.75|511.3|503.2|512.85|504.75|511.18|503.08|289
1687264200000|2023-06-20 12:30:00|511.25|503.15|511.56|503.46|511.66|503.56|510.95|502.85|160
1687264500000|2023-06-20 12:35:00|511.61|503.51|511.45|503.35|512.36|504.26|511.4|503.3|303
1687264800000|2023-06-20 12:40:00|511.46|503.36|511.5|503.4|511.93|503.83|511.32|503.22|164
1687265100000|2023-06-20 12:45:00|511.45|503.35|511.29|503.19|511.62|503.52|510.84|502.74|177
1687265400000|2023-06-20 12:50:00|511.28|503.18|510.94|502.84|511.28|503.18|510.55|502.45|235
1687265700000|2023-06-20 12:55:00|510.92|502.82|510.82|502.72|511.39|503.29|510.64|502.54|168
1687266000000|2023-06-20 13:00:00|510.62|502.52|510.71|502.61|510.88|502.78|510.4|502.3|230
1687266300000|2023-06-20 13:05:00|510.68|502.58|510.56|502.46|510.72|502.62|510.33|502.23|101
1687266600000|2023-06-20 13:10:00|510.51|502.41|510.18|502.08|510.56|502.46|509.78|501.68|94
1687266900000|2023-06-20 13:15:00|510.2|502.1|510.66|502.56|510.94|502.84|510.2|502.1|182
1687267200000|2023-06-20 13:20:00|510.61|502.51|510.34|502.24|511.25|503.15|510.2|502.1|236
1687267500000|2023-06-20 13:25:00|510.36|502.26|510.3|502.2|510.58|502.48|510.06|501.96|187
1687267800000|2023-06-20 13:30:00|510.26|502.16|510.55|502.45|510.79|502.69|509.76|501.66|344
1687268100000|2023-06-20 13:35:00|510.61|502.51|508.99|500.89|510.61|502.51|508.52|500.42|310
1687268400000|2023-06-20 13:40:00|508.89|500.79|509.31|501.21|509.53|501.43|508.74|500.64|316
1687268700000|2023-06-20 13:45:00|509.35|501.25|509.86|501.76|510.07|501.97|508.73|500.63|296
1687269000000|2023-06-20 13:50:00|509.91|501.81|509.2|501.1|510.48|502.38|508.81|500.71|326
1687269300000|2023-06-20 13:55:00|509.22|501.12|507.81|499.71|509.52|501.42|507.1|499|456
1687269600000|2023-06-20 14:00:00|507.79|499.69|507.87|499.77|508.33|500.23|507|498.9|483
1687269900000|2023-06-20 14:05:00|507.9|499.8|506.46|498.36|508.06|499.96|505.57|497.47|496
1687270200000|2023-06-20 14:10:00|506.47|498.37|506.57|498.47|507.03|498.93|505.83|497.73|348
1687270500000|2023-06-20 14:15:00|506.51|498.41|505.09|496.99|506.59|498.49|504.62|496.52|643
1687270800000|2023-06-20 14:20:00|505.1|497|505.95|497.85|506.22|498.12|504.11|496.01|449
1687271100000|2023-06-20 14:25:00|505.9|497.8|504.89|496.79|506.12|498.02|504.53|496.43|608
1687271400000|2023-06-20 14:30:00|504.88|496.78|505.83|497.73|506.2|498.1|504.61|496.51|549
1687271700000|2023-06-20 14:35:00|505.85|497.75|507.03|498.93|507.53|499.43|505.67|497.57|497
1687272000000|2023-06-20 14:40:00|507.02|498.92|508.22|500.12|508.37|500.27|506.56|498.46|212
1687272300000|2023-06-20 14:45:00|508.21|500.11|509.36|501.26|509.74|501.64|508.21|500.11|227
1687272600000|2023-06-20 14:50:00|509.37|501.27|509.01|500.91|509.38|501.28|508.54|500.44|409
1687272900000|2023-06-20 14:55:00|509|500.9|508.25|500.15|509.18|501.08|507.95|499.85|272
1687273200000|2023-06-20 15:00:00|508.15|500.05|508.44|500.34|509.28|501.18|508|499.9|368
1687273500000|2023-06-20 15:05:00|508.43|500.33|508.58|500.48|508.91|500.81|508.01|499.91|305
1687273800000|2023-06-20 15:10:00|508.59|500.49|508.74|500.64|508.77|500.67|507.79|499.69|294
1687274100000|2023-06-20 15:15:00|508.71|500.61|508.66|500.56|508.88|500.78|508.08|499.98|344
1687274400000|2023-06-20 15:20:00|508.65|500.55|509.16|501.06|509.55|501.45|508.65|500.55|339
1687274700000|2023-06-20 15:25:00|509.15|501.05|510.26|502.16|510.3|502.2|509.09|500.99|259
1687275000000|2023-06-20 15:30:00|510.27|502.17|509.48|501.38|510.33|502.23|509.48|501.38|359
1687275300000|2023-06-20 15:35:00|509.57|501.47|509.65|501.55|509.72|501.62|508.87|500.77|396
1687275600000|2023-06-20 15:40:00|509.69|501.59|510.41|502.31|510.56|502.46|508.78|500.68|360
1687275900000|2023-06-20 15:45:00|510.43|502.33|512.68|504.58|512.69|504.59|510.24|502.14|594
1687276200000|2023-06-20 15:50:00|512.66|504.56|512.37|504.27|513.92|505.82|512.37|504.27|625
1687276500000|2023-06-20 15:55:00|512.35|504.25|512.33|504.23|513.54|505.44|512.33|504.23|585
1687276800000|2023-06-20 16:00:00|512.32|504.22|511.68|503.58|513.46|505.36|510.99|502.89|566
1687277100000|2023-06-20 16:05:00|511.85|503.75|512.69|504.59|512.74|504.64|511.27|503.17|553
1687277400000|2023-06-20 16:10:00|512.73|504.63|513.39|505.29|513.41|505.31|512.22|504.12|379
1687277700000|2023-06-20 16:15:00|513.41|505.31|513.86|505.76|514.23|506.13|512.45|504.35|533
1687278000000|2023-06-20 16:20:00|513.85|505.75|515.48|507.38|515.51|507.41|513.09|504.99|608
1687278300000|2023-06-20 16:25:00|515.51|507.41|515.81|507.71|516|507.9|514.96|506.86|540
1687278600000|2023-06-20 16:30:00|515.82|507.72|516.57|508.47|516.57|508.47|514.67|506.57|453
1687278900000|2023-06-20 16:35:00|516.65|508.55|515.12|507.02|517.08|508.98|515.09|506.99|659
1687279200000|2023-06-20 16:40:00|515.1|507|514.97|506.87|516.05|507.95|514.83|506.73|511
1687279500000|2023-06-20 16:45:00|514.95|506.85|515.41|507.31|516.32|508.22|514.37|506.27|578
1687279800000|2023-06-20 16:50:00|515.4|507.3|514.06|505.96|515.71|507.61|513.29|505.19|545
1687280100000|2023-06-20 16:55:00|514.04|505.94|514.6|506.5|515.3|507.2|514|505.9|417
1687280400000|2023-06-20 17:00:00|514.59|506.49|514.84|506.74|515.07|506.97|513.98|505.88|598
1687280700000|2023-06-20 17:05:00|514.8|506.7|517.55|509.45|518.26|510.16|514.62|506.52|602
1687281000000|2023-06-20 17:10:00|517.6|509.5|516.22|508.12|518.06|509.96|516.22|508.12|566
1687281300000|2023-06-20 17:15:00|516.29|508.19|516.71|508.61|517.71|509.61|516.07|507.97|499
1687281600000|2023-06-20 17:20:00|516.72|508.62|515.91|507.81|516.8|508.7|515.79|507.69|505
1687281900000|2023-06-20 17:25:00|515.93|507.83|515.96|507.86|516.65|508.55|515.84|507.74|369
1687282200000|2023-06-20 17:30:00|515.99|507.89|515.13|507.03|516.27|508.17|514.98|506.88|421
1687282500000|2023-06-20 17:35:00|515.15|507.05|514.13|506.03|515.53|507.43|513.9|505.8|346
1687282800000|2023-06-20 17:40:00|514.14|506.04|515.38|507.28|515.44|507.34|514.14|506.04|349
1687283100000|2023-06-20 17:45:00|515.35|507.25|520.36|512.26|521.87|513.77|515.35|507.25|846
1687283400000|2023-06-20 17:50:00|520.31|512.21|519.95|511.85|521.44|513.34|519.77|511.67|799
1687283700000|2023-06-20 17:55:00|519.89|511.79|521.05|512.95|521.38|513.28|519.8|511.7|629
1687284000000|2023-06-20 18:00:00|521.03|512.93|522.37|514.27|522.52|514.42|520.72|512.62|672
1687284300000|2023-06-20 18:05:00|522.49|514.39|523.41|515.31|524.41|516.31|522.4|514.3|668
1687284600000|2023-06-20 18:10:00|523.42|515.32|524.52|516.42|525.04|516.94|523.23|515.13|733
1687284900000|2023-06-20 18:15:00|524.53|516.43|523.51|515.41|525.39|517.29|522.92|514.82|681
1687285200000|2023-06-20 18:20:00|523.53|515.43|523.35|515.25|524.81|516.71|523.35|515.25|703
1687285500000|2023-06-20 18:25:00|523.38|515.28|523.1|515|523.67|515.57|522.12|514.02|528
1687285800000|2023-06-20 18:30:00|523.07|514.97|522.4|514.3|524.04|515.94|522.28|514.18|653
1687286100000|2023-06-20 18:35:00|522.32|514.22|522.6|514.5|523.03|514.93|522.23|514.13|479
1687286400000|2023-06-20 18:40:00|522.63|514.53|521.99|513.89|523.16|515.06|521.91|513.81|441
1687286700000|2023-06-20 18:45:00|521.95|513.85|522.87|514.77|523|514.9|521.74|513.64|458
1687287000000|2023-06-20 18:50:00|522.92|514.82|523.35|515.25|524.13|516.03|522.78|514.68|599
1687287300000|2023-06-20 18:55:00|523.36|515.26|523.55|515.45|523.93|515.83|523.01|514.91|565
1687287600000|2023-06-20 19:00:00|523.52|515.42|522.57|514.47|525.19|517.09|521.85|513.75|597
1687287900000|2023-06-20 19:05:00|522.56|514.46|521.42|513.32|523.41|515.31|521.11|513.01|872
1687288200000|2023-06-20 19:10:00|521.44|513.34|522.15|514.05|522.26|514.16|520.6|512.5|687
1687288500000|2023-06-20 19:15:00|522.13|514.03|522.28|514.18|522.65|514.55|521.47|513.37|511
1687288800000|2023-06-20 19:20:00|522.3|514.2|523.99|515.89|523.99|515.89|522.27|514.17|496
1687289100000|2023-06-20 19:25:00|523.84|515.74|524.38|516.28|524.74|516.64|523.75|515.65|616
1687289400000|2023-06-20 19:30:00|524.37|516.27|524.45|516.35|524.76|516.66|523.45|515.35|599
1687289700000|2023-06-20 19:35:00|524.47|516.37|524.77|516.67|525.04|516.94|523.5|515.4|426
1687290000000|2023-06-20 19:40:00|524.73|516.63|525.07|516.97|525.22|517.12|524.49|516.39|436
1687290300000|2023-06-20 19:45:00|525.06|516.96|525.33|517.23|525.52|517.42|524.54|516.44|442
1687290600000|2023-06-20 19:50:00|525.32|517.22|525.3|517.2|525.93|517.83|525.1|517|416
1687290900000|2023-06-20 19:55:00|525.29|517.19|525.91|517.81|526.07|517.97|524.8|516.7|455
1687291200000|2023-06-20 20:00:00|525.96|517.86|527.31|519.21|528.28|520.18|525.82|517.72|625
1687291500000|2023-06-20 20:05:00|527.33|519.23|526.06|517.96|527.6|519.5|525.79|517.69|587
1687291800000|2023-06-20 20:10:00|526.03|517.93|526.03|517.93|526.88|518.78|525.4|517.3|444
1687292100000|2023-06-20 20:15:00|526.05|517.95|527.26|519.16|527.52|519.42|526.03|517.93|248
1687292400000|2023-06-20 20:20:00|527.29|519.19|527.48|519.38|528.21|520.11|527.2|519.1|337
1687292700000|2023-06-20 20:25:00|527.49|519.39|527.07|518.97|527.56|519.46|526.83|518.73|416
1687293000000|2023-06-20 20:30:00|527.11|519.01|527.78|519.68|527.83|519.73|526.79|518.69|372
1687293300000|2023-06-20 20:35:00|527.79|519.69|527.41|519.31|527.79|519.69|527.15|519.05|545
1687293600000|2023-06-20 20:40:00|527.38|519.28|527.17|519.07|527.87|519.77|526.93|518.83|478
1687293900000|2023-06-20 20:45:00|527.21|519.11|528.5|520.4|529.06|520.96|527.1|519|644
1687294200000|2023-06-20 20:50:00|528.45|520.35|528.12|520.02|528.65|520.55|527.78|519.68|414
1687294500000|2023-06-20 20:55:00|528.1|520|528.16|520.06|528.73|520.63|527.99|519.89|359
1687294800000|2023-06-20 21:00:00|528.18|520.08|528.12|520.02|528.79|520.69|527.83|519.73|434
1687295100000|2023-06-20 21:05:00|528.1|520|528.33|520.23|528.77|520.67|527.57|519.47|311
1687295400000|2023-06-20 21:10:00|528.31|520.21|528.07|519.97|528.68|520.58|527.79|519.69|409
1687295700000|2023-06-20 21:15:00|528.08|519.98|528.25|520.15|528.61|520.51|527.26|519.16|426
1687296000000|2023-06-20 21:20:00|528.21|520.11|527.61|519.51|528.23|520.13|527.32|519.22|327
1687296300000|2023-06-20 21:25:00|527.62|519.52|526.8|518.7|527.65|519.55|526.79|518.69|361
1687296600000|2023-06-20 21:30:00|526.84|518.74|526.76|518.66|527.16|519.06|526.57|518.47|193
1687296900000|2023-06-20 21:35:00|526.79|518.69|527.66|519.56|528.11|520.01|526.79|518.69|388
1687297200000|2023-06-20 21:40:00|527.64|519.54|527.55|519.45|528.02|519.92|527.37|519.27|339
1687297500000|2023-06-20 21:45:00|527.53|519.43|526.1|518|527.55|519.45|526.05|517.95|278
1687297800000|2023-06-20 21:50:00|526.25|518.15|525.22|517.12|526.34|518.24|524.7|516.6|315
1687298100000|2023-06-20 21:55:00|525.21|517.11|525.34|517.24|525.64|517.54|525.03|516.93|226
1687298400000|2023-06-20 22:00:00|525.35|517.25|526.72|518.62|526.72|518.62|525.3|517.2|323
1687298700000|2023-06-20 22:05:00|526.75|518.65|526.84|518.74|527.1|519|526.73|518.63|297
1687299000000|2023-06-20 22:10:00|526.82|518.72|528.88|520.78|528.92|520.82|526.73|518.63|330
1687299300000|2023-06-20 22:15:00|528.92|520.82|529.66|521.56|530.38|522.28|528.92|520.82|373
1687299600000|2023-06-20 22:20:00|529.63|521.53|529.59|521.49|529.81|521.71|529.33|521.23|147
1687299900000|2023-06-20 22:25:00|529.61|521.51|530.08|521.98|530.21|522.11|529.49|521.39|140
1687300200000|2023-06-20 22:30:00|530.05|521.95|531.49|523.39|531.51|523.41|529.95|521.85|196
1687300500000|2023-06-20 22:35:00|531.5|523.4|531.42|523.32|532.03|523.93|531.03|522.93|232
1687300800000|2023-06-20 22:40:00|531.43|523.33|531.16|523.06|532.21|524.11|531|522.9|213
1687301100000|2023-06-20 22:45:00|531.14|523.04|530.59|522.49|531.24|523.14|530.21|522.11|222
1687301400000|2023-06-20 22:50:00|530.64|522.54|530.35|522.25|530.88|522.78|529.55|521.45|308
1687301700000|2023-06-20 22:55:00|530.34|522.24|529.68|521.58|530.36|522.26|529.52|521.42|256
1687302000000|2023-06-20 23:00:00|529.62|521.52|529.05|520.95|529.89|521.79|528.9|520.8|304
1687302300000|2023-06-20 23:05:00|529.11|521.01|529.01|520.91|529.2|521.1|528.83|520.73|248
1687302600000|2023-06-20 23:10:00|528.99|520.89|529.26|521.16|529.26|521.16|528.85|520.75|137
1687302900000|2023-06-20 23:15:00|529.25|521.15|528.78|520.68|529.36|521.26|528.3|520.2|351
1687303200000|2023-06-20 23:20:00|528.74|520.64|530.04|521.94|530.6|522.5|528.19|520.09|353
1687303500000|2023-06-20 23:25:00|530.05|521.95|530.73|522.63|530.75|522.65|530.04|521.94|325
1687303800000|2023-06-20 23:30:00|530.8|522.7|530.03|521.93|531.31|523.21|529.72|521.62|388
1687304100000|2023-06-20 23:35:00|530.04|521.94|529.73|521.63|530.71|522.61|529.73|521.63|385
1687304400000|2023-06-20 23:40:00|529.74|521.64|529.94|521.84|530.06|521.96|529.69|521.59|199
1687304700000|2023-06-20 23:45:00|529.91|521.81|530.55|522.45|530.73|522.63|529.6|521.5|293
1687305000000|2023-06-20 23:50:00|530.54|522.44|530.56|522.46|531.2|523.1|530.04|521.94|402
1687305300000|2023-06-20 23:55:00|530.59|522.49|530.82|522.72|530.96|522.86|530.43|522.33|161
1687305600000|2023-06-21 00:00:00|530.81|522.71|529.28|521.18|531.14|523.04|529.28|521.18|359
1687305900000|2023-06-21 00:05:00|529.29|521.19|529.47|521.37|529.73|521.63|528.99|520.89|233
1687306200000|2023-06-21 00:10:00|529.45|521.35|529.7|521.6|530.31|522.21|528.85|520.75|254
1687306500000|2023-06-21 00:15:00|529.75|521.65|529.11|521.01|531.17|523.07|529.06|520.96|416
1687306800000|2023-06-21 00:20:00|529.08|520.98|531.29|523.19|532.46|524.36|529.06|520.96|593
1687307100000|2023-06-21 00:25:00|531.22|523.12|530.72|522.62|531.52|523.42|530.25|522.15|447
1687307400000|2023-06-21 00:30:00|530.75|522.65|531.32|523.22|531.7|523.6|530.7|522.6|435
1687307700000|2023-06-21 00:35:00|531.31|523.21|530.82|522.72|531.68|523.58|530.47|522.37|279
1687308000000|2023-06-21 00:40:00|530.76|522.66|531.86|523.76|531.94|523.84|530.5|522.4|359
1687308300000|2023-06-21 00:45:00|531.87|523.77|532.17|524.07|532.18|524.08|531.48|523.38|343
1687308600000|2023-06-21 00:50:00|532.14|524.04|533.56|525.46|533.56|525.46|531.57|523.47|518
1687308900000|2023-06-21 00:55:00|533.54|525.44|533.54|525.44|534.09|525.99|533.03|524.93|564
1687309200000|2023-06-21 01:00:00|533.53|525.43|538.39|530.29|539.32|531.22|533.39|525.29|536
1687309500000|2023-06-21 01:05:00|538.44|530.34|540.19|532.09|540.33|532.23|537.83|529.73|769
1687309800000|2023-06-21 01:10:00|540.18|532.08|541.19|533.09|543.37|535.27|539.11|531.01|823
1687310100000|2023-06-21 01:15:00|541.17|533.07|539.2|531.1|541.34|533.24|538.66|530.56|649
1687310400000|2023-06-21 01:20:00|539.33|531.23|537.33|529.23|539.45|531.35|536.33|528.23|609
1687310700000|2023-06-21 01:25:00|537.32|529.22|537.67|529.57|538.39|530.29|537.18|529.08|468
1687311000000|2023-06-21 01:30:00|537.68|529.58|534.76|526.66|537.8|529.7|534.36|526.26|559
1687311300000|2023-06-21 01:35:00|534.77|526.67|534.34|526.24|535.08|526.98|534.02|525.92|381
1687311600000|2023-06-21 01:40:00|534.32|526.22|534.67|526.57|534.7|526.6|533.92|525.82|305
1687311900000|2023-06-21 01:45:00|534.66|526.56|535.25|527.15|535.39|527.29|534.66|526.56|235
1687312200000|2023-06-21 01:50:00|535.2|527.1|536|527.9|536.09|527.99|535.15|527.05|255
1687312500000|2023-06-21 01:55:00|536.01|527.91|535.78|527.68|536.24|528.14|535.63|527.53|263
1687312800000|2023-06-21 02:00:00|535.75|527.65|536.39|528.29|536.73|528.63|535.75|527.65|273
1687313100000|2023-06-21 02:05:00|536.35|528.25|535.6|527.5|536.81|528.71|535.22|527.12|424
1687313400000|2023-06-21 02:10:00|535.58|527.48|535.58|527.48|535.7|527.6|535.18|527.08|221
1687313700000|2023-06-21 02:15:00|535.56|527.46|535.08|526.98|535.61|527.51|534.96|526.86|199
1687314000000|2023-06-21 02:20:00|535.09|526.99|535.97|527.87|536.03|527.93|534.98|526.88|243
1687314300000|2023-06-21 02:25:00|535.94|527.84|535.89|527.79|537.08|528.98|535.88|527.78|328
1687314600000|2023-06-21 02:30:00|535.9|527.8|534.46|526.36|536.15|528.05|534.46|526.36|237
1687314900000|2023-06-21 02:35:00|534.45|526.35|535.43|527.33|535.68|527.58|534.44|526.34|303
1687315200000|2023-06-21 02:40:00|535.49|527.39|534.2|526.1|535.57|527.47|534.1|526|258
1687315500000|2023-06-21 02:45:00|534.25|526.15|534.31|526.21|534.48|526.38|533.76|525.66|203
1687315800000|2023-06-21 02:50:00|534.28|526.18|534.56|526.46|534.58|526.48|533.95|525.85|198
1687316100000|2023-06-21 02:55:00|534.54|526.44|535.4|527.3|535.51|527.41|534.38|526.28|176
1687316400000|2023-06-21 03:00:00|535.42|527.32|535.05|526.95|535.46|527.36|535.05|526.95|105
1687316700000|2023-06-21 03:05:00|535.08|526.98|535.1|527|535.54|527.44|534.83|526.73|255
1687317000000|2023-06-21 03:10:00|535.09|526.99|535.85|527.75|535.86|527.76|534.91|526.81|224
1687317300000|2023-06-21 03:15:00|535.98|527.88|535.11|527.01|536.25|528.15|534.75|526.65|258
1687317600000|2023-06-21 03:20:00|535.15|527.05|535.53|527.43|535.6|527.5|535.14|527.04|158
1687317900000|2023-06-21 03:25:00|535.54|527.44|535.17|527.07|535.65|527.55|535.01|526.91|164
1687318200000|2023-06-21 03:30:00|535.11|527.01|536.38|528.28|536.62|528.52|535.08|526.98|234
1687318500000|2023-06-21 03:35:00|536.4|528.3|535.6|527.5|536.52|528.42|535.57|527.47|147
1687318800000|2023-06-21 03:40:00|535.58|527.48|535.68|527.58|536.38|528.28|535.56|527.46|157
1687319100000|2023-06-21 03:45:00|535.62|527.52|535.78|527.68|536|527.9|535.18|527.08|154
1687319400000|2023-06-21 03:50:00|535.79|527.69|536.47|528.37|536.57|528.47|535.71|527.61|165
1687319700000|2023-06-21 03:55:00|536.27|528.17|536.6|528.5|536.95|528.85|536.27|528.17|107
1687320000000|2023-06-21 04:00:00|536.72|528.62|536.67|528.57|537.04|528.94|536.38|528.28|214
1687320300000|2023-06-21 04:05:00|536.62|528.52|535.53|527.43|536.63|528.53|535.23|527.13|197
1687320600000|2023-06-21 04:10:00|535.54|527.44|535.46|527.36|535.86|527.76|535.12|527.02|259
1687320900000|2023-06-21 04:15:00|535.48|527.38|536.59|528.49|536.76|528.66|535.43|527.33|223
1687321200000|2023-06-21 04:20:00|536.57|528.47|536.56|528.46|537.07|528.97|536.41|528.31|202
1687321500000|2023-06-21 04:25:00|536.51|528.41|536.44|528.34|536.6|528.5|535.99|527.89|121
1687321800000|2023-06-21 04:30:00|536.42|528.32|537.21|529.11|537.57|529.47|536.4|528.3|120
1687322100000|2023-06-21 04:35:00|537.24|529.14|536.89|528.79|537.55|529.45|536.89|528.79|126
1687322400000|2023-06-21 04:40:00|536.87|528.77|536.87|528.77|537.02|528.92|535.76|527.66|266
1687322700000|2023-06-21 04:45:00|536.93|528.83|537.7|529.6|538.04|529.94|536.88|528.78|148
1687323000000|2023-06-21 04:50:00|537.73|529.63|537.4|529.3|538.13|530.03|537.4|529.3|191
1687323300000|2023-06-21 04:55:00|537.41|529.31|537.75|529.65|538.03|529.93|537.4|529.3|215
1687323600000|2023-06-21 05:00:00|537.6|529.5|538.52|530.42|538.56|530.46|537.44|529.34|203
1687323900000|2023-06-21 05:05:00|538.48|530.38|538.21|530.11|538.54|530.44|537.85|529.75|129
1687324200000|2023-06-21 05:10:00|538.18|530.08|538.82|530.72|538.95|530.85|538.18|530.08|249
1687324500000|2023-06-21 05:15:00|538.79|530.69|539.31|531.21|539.35|531.25|538.66|530.56|185
1687324800000|2023-06-21 05:20:00|539.29|531.19|539.65|531.55|539.84|531.74|539.18|531.08|199
1687325100000|2023-06-21 05:25:00|539.68|531.58|539.32|531.22|539.84|531.74|538.93|530.83|232
1687325400000|2023-06-21 05:30:00|539.22|531.12|539.16|531.06|539.5|531.4|539.05|530.95|146
1687325700000|2023-06-21 05:35:00|539.12|531.02|539.27|531.17|539.35|531.25|538.78|530.68|161
1687326000000|2023-06-21 05:40:00|539.24|531.14|539.57|531.47|539.79|531.69|539.21|531.11|116
1687326300000|2023-06-21 05:45:00|539.62|531.52|539.61|531.51|539.8|531.7|539.48|531.38|204
1687326600000|2023-06-21 05:50:00|539.65|531.55|540.98|532.88|541.02|532.92|539.5|531.4|357
1687326900000|2023-06-21 05:55:00|540.99|532.89|542.32|534.22|542.65|534.55|540.66|532.56|414
1687327200000|2023-06-21 06:00:00|542.34|534.24|541.76|533.66|542.74|534.64|540.8|532.7|649
1687327500000|2023-06-21 06:05:00|541.75|533.65|543.03|534.93|543.05|534.95|541.47|533.37|524
1687327800000|2023-06-21 06:10:00|542.69|534.59|541.44|533.34|543.16|535.06|541.44|533.34|385
1687328100000|2023-06-21 06:15:00|541.45|533.35|541.15|533.05|542.15|534.05|540.79|532.69|308
1687328400000|2023-06-21 06:20:00|541.14|533.04|541.35|533.25|541.64|533.54|540.71|532.61|440
1687328700000|2023-06-21 06:25:00|541.37|533.27|541.32|533.22|541.62|533.52|540.78|532.68|248
1687329000000|2023-06-21 06:30:00|541.21|533.11|539.89|531.79|541.46|533.36|539.86|531.76|316
1687329300000|2023-06-21 06:35:00|539.91|531.81|539.74|531.64|540.25|532.15|539.21|531.11|292
1687329600000|2023-06-21 06:40:00|539.67|531.57|539.48|531.38|539.91|531.81|539.22|531.12|246
1687329900000|2023-06-21 06:45:00|539.16|531.06|539.82|531.72|540.4|532.3|539.16|531.06|240
1687330200000|2023-06-21 06:50:00|539.85|531.75|538.52|530.42|539.9|531.8|537.87|529.77|379
1687330500000|2023-06-21 06:55:00|538.51|530.41|539.31|531.21|539.4|531.3|538.27|530.17|187
1687330800000|2023-06-21 07:00:00|539.36|531.26|539.56|531.46|539.65|531.55|538.69|530.59|118
1687331100000|2023-06-21 07:05:00|539.53|531.43|540.35|532.25|540.42|532.32|539.53|531.43|158
1687331400000|2023-06-21 07:10:00|540.37|532.27|539.11|531.01|540.38|532.28|538.9|530.8|208
1687331700000|2023-06-21 07:15:00|539.1|531|539.89|531.79|540.15|532.05|539.08|530.98|257
1687332000000|2023-06-21 07:20:00|539.88|531.78|540.11|532.01|540.29|532.19|539.57|531.47|217
1687332300000|2023-06-21 07:25:00|540.12|532.02|539.51|531.41|540.12|532.02|539.07|530.97|267
1687332600000|2023-06-21 07:30:00|539.52|531.42|539.17|531.07|539.82|531.72|538.84|530.74|211
1687332900000|2023-06-21 07:35:00|539.16|531.06|540.41|532.31|540.46|532.36|539.16|531.06|180
1687333200000|2023-06-21 07:40:00|540.4|532.3|540.02|531.92|540.47|532.37|539.58|531.48|195
1687333500000|2023-06-21 07:45:00|540|531.9|540.78|532.68|540.8|532.7|539.58|531.48|236
1687333800000|2023-06-21 07:50:00|540.81|532.71|540.14|532.04|541.09|532.99|539.71|531.61|250
1687334100000|2023-06-21 07:55:00|540.15|532.05|540.01|531.91|540.42|532.32|539.91|531.81|191
1687334400000|2023-06-21 08:00:00|540.14|532.04|537.91|529.81|540.3|532.2|537.68|529.58|466
1687334700000|2023-06-21 08:05:00|537.92|529.82|537.54|529.44|538.82|530.72|537.21|529.11|372
1687335000000|2023-06-21 08:10:00|537.47|529.37|538.37|530.27|538.51|530.41|537.3|529.2|361
1687335300000|2023-06-21 08:15:00|538.4|530.3|537.89|529.79|538.48|530.38|537.54|529.44|297
1687335600000|2023-06-21 08:20:00|537.87|529.77|538.55|530.45|538.73|530.63|537.77|529.67|189
1687335900000|2023-06-21 08:25:00|538.56|530.46|538.39|530.29|538.63|530.53|537.55|529.45|302
1687336200000|2023-06-21 08:30:00|538.36|530.26|537.69|529.59|538.75|530.65|537.41|529.31|305
1687336500000|2023-06-21 08:35:00|537.67|529.57|538.15|530.05|538.42|530.32|537.29|529.19|252
1687336800000|2023-06-21 08:40:00|538.18|530.08|537.64|529.54|538.3|530.2|537.49|529.39|274
1687337100000|2023-06-21 08:45:00|537.67|529.57|537.41|529.31|538.46|530.36|537.37|529.27|247
1687337400000|2023-06-21 08:50:00|537.4|529.3|538.27|530.17|538.38|530.28|537.4|529.3|210
1687337700000|2023-06-21 08:55:00|538.26|530.16|537.97|529.87|538.36|530.26|537.9|529.8|129
1687338000000|2023-06-21 09:00:00|537.95|529.85|538.12|530.02|538.19|530.09|537.64|529.54|230
1687338300000|2023-06-21 09:05:00|538.14|530.04|539.35|531.25|539.61|531.51|538.02|529.92|155
1687338600000|2023-06-21 09:10:00|539.36|531.26|539.04|530.94|539.46|531.36|538.25|530.15|181
1687338900000|2023-06-21 09:15:00|539.02|530.92|539.6|531.5|539.68|531.58|538.95|530.85|243
1687339200000|2023-06-21 09:20:00|539.63|531.53|540.16|532.06|540.28|532.18|539.39|531.29|170
1687339500000|2023-06-21 09:25:00|540.14|532.04|540.82|532.72|540.82|532.72|539.68|531.58|296
1687339800000|2023-06-21 09:30:00|540.83|532.73|540.51|532.41|541.04|532.94|540.11|532.01|220
1687340100000|2023-06-21 09:35:00|540.59|532.49|541.06|532.96|541.35|533.25|540.5|532.4|268
1687340400000|2023-06-21 09:40:00|541.07|532.97|541.34|533.24|541.58|533.48|540.97|532.87|250
1687340700000|2023-06-21 09:45:00|541.31|533.21|540.97|532.87|541.54|533.44|540.76|532.66|222
1687341000000|2023-06-21 09:50:00|541|532.9|541.33|533.23|541.72|533.62|540.96|532.86|218
1687341300000|2023-06-21 09:55:00|541.35|533.25|540.67|532.57|541.52|533.42|540.57|532.47|124
1687341600000|2023-06-21 10:00:00|540.68|532.58|539.71|531.61|540.77|532.67|539.7|531.6|347
1687341900000|2023-06-21 10:05:00|539.75|531.65|539.6|531.5|540.24|532.14|539.24|531.14|375
1687342200000|2023-06-21 10:10:00|539.63|531.53|540.29|532.19|540.29|532.19|539.54|531.44|173
1687342500000|2023-06-21 10:15:00|540.19|532.09|539.6|531.5|540.62|532.52|539.49|531.39|251
1687342800000|2023-06-21 10:20:00|539.55|531.45|539.28|531.18|539.84|531.74|539|530.9|118
1687343100000|2023-06-21 10:25:00|539.35|531.25|540.32|532.22|540.38|532.28|539.15|531.05|361
1687343400000|2023-06-21 10:30:00|540.35|532.25|538.35|530.25|541.44|533.34|538.03|529.93|572
1687343700000|2023-06-21 10:35:00|538.36|530.26|538.63|530.53|539.35|531.25|537.97|529.87|409
1687344000000|2023-06-21 10:40:00|538.62|530.52|537.83|529.73|538.73|530.63|537.76|529.66|311
1687344300000|2023-06-21 10:45:00|537.77|529.67|537.85|529.75|538.1|530|537.66|529.56|248
1687344600000|2023-06-21 10:50:00|537.86|529.76|538.67|530.57|538.7|530.6|537.85|529.75|263
1687344900000|2023-06-21 10:55:00|538.68|530.58|537.95|529.85|538.69|530.59|537.81|529.71|362
1687345200000|2023-06-21 11:00:00|537.98|529.88|538.42|530.32|538.43|530.33|537.92|529.82|230
1687345500000|2023-06-21 11:05:00|538.41|530.31|538.05|529.95|538.55|530.45|537.86|529.76|226
1687345800000|2023-06-21 11:10:00|538.06|529.96|538.98|530.88|539.11|531.01|538.04|529.94|148
1687346100000|2023-06-21 11:15:00|539.03|530.93|538.76|530.66|539.03|530.93|538.08|529.98|216
1687346400000|2023-06-21 11:20:00|538.8|530.7|538.91|530.81|539.6|531.5|538.71|530.61|113
1687346700000|2023-06-21 11:25:00|538.93|530.83|539.5|531.4|539.85|531.75|538.8|530.7|230
1687347000000|2023-06-21 11:30:00|539.51|531.41|539.99|531.89|540.34|532.24|539.46|531.36|223
1687347300000|2023-06-21 11:35:00|539.96|531.86|539.66|531.56|540.14|532.04|539.62|531.52|244
1687347600000|2023-06-21 11:40:00|539.64|531.54|541.27|533.17|541.55|533.45|539.6|531.5|394
1687347900000|2023-06-21 11:45:00|541.32|533.22|541.91|533.81|542.35|534.25|541.3|533.2|401
1687348200000|2023-06-21 11:50:00|542.1|534|541.71|533.61|542.26|534.16|541.43|533.33|208
1687348500000|2023-06-21 11:55:00|541.69|533.59|541.35|533.25|541.73|533.63|541.22|533.12|272
1687348800000|2023-06-21 12:00:00|541.36|533.26|543.03|534.93|543.04|534.94|540.83|532.73|456
1687349100000|2023-06-21 12:05:00|543.05|534.95|543.82|535.72|544.12|536.02|543.05|534.95|267
1687349400000|2023-06-21 12:10:00|543.85|535.75|543.25|535.15|543.95|535.85|543.01|534.91|192
1687349700000|2023-06-21 12:15:00|543.27|535.17|543|534.9|543.65|535.55|542.16|534.06|402
1687350000000|2023-06-21 12:20:00|543.03|534.93|542.5|534.4|543.72|535.62|542.42|534.32|471
1687350300000|2023-06-21 12:25:00|542.48|534.38|542.59|534.49|543.31|535.21|541.96|533.86|385
1687350600000|2023-06-21 12:30:00|542.57|534.47|540.77|532.67|542.78|534.68|540.6|532.5|427
1687350900000|2023-06-21 12:35:00|540.74|532.64|540.9|532.8|541.12|533.02|540.54|532.44|313
1687351200000|2023-06-21 12:40:00|540.89|532.79|540.82|532.72|541.36|533.26|540.74|532.64|330
1687351500000|2023-06-21 12:45:00|540.83|532.73|539.66|531.56|541.5|533.4|539.35|531.25|413
1687351800000|2023-06-21 12:50:00|539.68|531.58|538.7|530.6|539.68|531.58|538.34|530.24|392
1687352100000|2023-06-21 12:55:00|538.69|530.59|538.65|530.55|538.81|530.71|538.25|530.15|316
1687352400000|2023-06-21 13:00:00|538.63|530.53|539.41|531.31|539.56|531.46|537.96|529.86|402
1687352700000|2023-06-21 13:05:00|539.32|531.22|539.72|531.62|540.08|531.98|538.89|530.79|348
1687353000000|2023-06-21 13:10:00|539.71|531.61|540.51|532.41|540.55|532.45|539.7|531.6|239
1687353300000|2023-06-21 13:15:00|540.48|532.38|540.6|532.5|540.89|532.79|540.07|531.97|394
1687353600000|2023-06-21 13:20:00|540.58|532.48|541.31|533.21|541.53|533.43|540.57|532.47|263
1687353900000|2023-06-21 13:25:00|541.34|533.24|541.27|533.17|541.34|533.24|540.78|532.68|223
1687354200000|2023-06-21 13:30:00|541.28|533.18|540.55|532.45|541.28|533.18|540.41|532.31|350
1687354500000|2023-06-21 13:35:00|540.7|532.6|541.26|533.16|541.34|533.24|540.55|532.45|208
1687354800000|2023-06-21 13:40:00|541.32|533.22|541.91|533.81|541.91|533.81|541.24|533.14|230
1687355100000|2023-06-21 13:45:00|541.81|533.71|543.74|535.64|544.71|536.61|541.74|533.64|466
1687355400000|2023-06-21 13:50:00|543.72|535.62|544.01|535.91|544.01|535.91|543.19|535.09|511
1687355700000|2023-06-21 13:55:00|543.94|535.84|542.88|534.78|544.22|536.12|542.22|534.12|612
1687356000000|2023-06-21 14:00:00|542.87|534.77|541.89|533.79|544.16|536.06|540.9|532.8|759
1687356300000|2023-06-21 14:05:00|541.94|533.84|541.17|533.07|543.13|535.03|540.28|532.18|715
1687356600000|2023-06-21 14:10:00|541.16|533.06|543.6|535.5|544.09|535.99|540.7|532.6|514
1687356900000|2023-06-21 14:15:00|543.61|535.51|544.08|535.98|544.37|536.27|543.38|535.28|353
1687357200000|2023-06-21 14:20:00|544.11|536.01|545.02|536.92|545.1|537|543.94|535.84|351
1687357500000|2023-06-21 14:25:00|545|536.9|547.17|539.07|547.39|539.29|544.84|536.74|613
1687357800000|2023-06-21 14:30:00|547.18|539.08|549.38|541.28|549.46|541.36|546.93|538.83|598
1687358100000|2023-06-21 14:35:00|549.36|541.26|549.16|541.06|549.5|541.4|548.36|540.26|607
1687358400000|2023-06-21 14:40:00|549.13|541.03|548.85|540.75|549.61|541.51|548.81|540.71|480
1687358700000|2023-06-21 14:45:00|548.83|540.73|549.43|541.33|549.46|541.36|547.63|539.53|445
1687359000000|2023-06-21 14:50:00|549.46|541.36|549.11|541.01|549.65|541.55|548.58|540.48|387
1687359300000|2023-06-21 14:55:00|549.09|540.99|550.82|542.72|551.25|543.15|548.95|540.85|536
1687359600000|2023-06-21 15:00:00|550.81|542.71|549.17|541.07|551.59|543.49|549.12|541.02|621
1687359900000|2023-06-21 15:05:00|549.15|541.05|548.26|540.16|549.85|541.75|548.26|540.16|449
1687360200000|2023-06-21 15:10:00|548.3|540.2|549.19|541.09|549.62|541.52|548.01|539.91|413
1687360500000|2023-06-21 15:15:00|549.11|541.01|550.07|541.97|550.46|542.36|548.66|540.56|657
1687360800000|2023-06-21 15:20:00|550|541.9|549.7|541.6|551.44|543.34|549.26|541.16|736
1687361100000|2023-06-21 15:25:00|549.61|541.51|551.44|543.34|551.68|543.58|549.05|540.95|629
1687361400000|2023-06-21 15:30:00|551.52|543.42|551.3|543.2|551.7|543.6|549.62|541.52|640
1687361700000|2023-06-21 15:35:00|551.26|543.16|549.07|540.97|551.33|543.23|548.76|540.66|778
1687362000000|2023-06-21 15:40:00|549.1|541|548.73|540.63|549.25|541.15|547.56|539.46|660
1687362300000|2023-06-21 15:45:00|548.75|540.65|547.75|539.65|548.84|540.74|547.7|539.6|508
1687362600000|2023-06-21 15:50:00|547.77|539.67|548.15|540.05|548.54|540.44|547.28|539.18|530
1687362900000|2023-06-21 15:55:00|548.14|540.04|548.31|540.21|549.09|540.99|547.97|539.87|504
1687363200000|2023-06-21 16:00:00|548.32|540.22|550.1|542|550.32|542.22|547.42|539.32|708
1687363500000|2023-06-21 16:05:00|550.08|541.98|552.03|543.93|552.91|544.81|549.87|541.77|742
1687363800000|2023-06-21 16:10:00|551.8|543.7|552.09|543.99|553.07|544.97|550.84|542.74|772
1687364100000|2023-06-21 16:15:00|552.11|544.01|556.88|548.78|557.46|549.36|551.99|543.89|833
1687364400000|2023-06-21 16:20:00|556.89|548.79|557.81|549.71|557.81|549.71|554.83|546.73|889
1687364700000|2023-06-21 16:25:00|557.77|549.67|559.13|551.03|559.34|551.24|556.69|548.59|878
1687365000000|2023-06-21 16:30:00|559.09|550.99|559.25|551.15|559.39|551.29|556.78|548.68|860
1687365300000|2023-06-21 16:35:00|559.24|551.14|558.21|550.11|560.69|552.59|558.09|549.99|880
1687365600000|2023-06-21 16:40:00|558.23|550.13|561.01|552.91|561.05|552.95|557.97|549.87|587
1687365900000|2023-06-21 16:45:00|561.03|552.93|556.63|548.53|561.24|553.14|556.3|548.2|844
1687366200000|2023-06-21 16:50:00|556.59|548.49|555.17|547.07|556.69|548.59|553.78|545.68|938
1687366500000|2023-06-21 16:55:00|555.15|547.05|553.35|545.25|555.45|547.35|553.27|545.17|834
1687366800000|2023-06-21 17:00:00|553.38|545.28|556.82|548.72|556.95|548.85|553.24|545.14|778
1687367100000|2023-06-21 17:05:00|556.87|548.77|554.68|546.58|557.45|549.35|554.54|546.44|742
1687367400000|2023-06-21 17:10:00|554.69|546.59|551.96|543.86|554.83|546.73|549.79|541.69|957
1687367700000|2023-06-21 17:15:00|551.97|543.87|554.21|546.11|554.54|546.44|551.59|543.49|739
1687368000000|2023-06-21 17:20:00|554.19|546.09|552.96|544.86|554.57|546.47|552.46|544.36|829
1687368300000|2023-06-21 17:25:00|552.98|544.88|552.42|544.32|553.88|545.78|552.34|544.24|704
1687368600000|2023-06-21 17:30:00|552.43|544.33|552.51|544.41|552.84|544.74|551.76|543.66|553
1687368900000|2023-06-21 17:35:00|552.5|544.4|552.48|544.38|553.15|545.05|551.89|543.79|508
1687369200000|2023-06-21 17:40:00|552.5|544.4|551.16|543.06|552.72|544.62|550.95|542.85|506
1687369500000|2023-06-21 17:45:00|551.2|543.1|552.19|544.09|552.6|544.5|551.03|542.93|430
1687369800000|2023-06-21 17:50:00|552.23|544.13|553.48|545.38|553.57|545.47|552.07|543.97|353
1687370100000|2023-06-21 17:55:00|553.51|545.41|553.56|545.46|553.88|545.78|552.95|544.85|409
1687370400000|2023-06-21 18:00:00|553.59|545.49|553.92|545.82|554.25|546.15|553.12|545.02|335
1687370700000|2023-06-21 18:05:00|553.94|545.84|554.7|546.6|554.7|546.6|553.33|545.23|409
1687371000000|2023-06-21 18:10:00|554.69|546.59|555.71|547.61|555.94|547.84|554.56|546.46|377
1687371300000|2023-06-21 18:15:00|555.72|547.62|555.88|547.78|555.9|547.8|554.62|546.52|518
1687371600000|2023-06-21 18:20:00|555.9|547.8|556.99|548.89|557.05|548.95|555.66|547.56|424
1687371900000|2023-06-21 18:25:00|557|548.9|557.52|549.42|557.85|549.75|556.81|548.71|407
1687372200000|2023-06-21 18:30:00|557.53|549.43|557.8|549.7|557.94|549.84|556.87|548.77|402
1687372500000|2023-06-21 18:35:00|557.78|549.68|557.39|549.29|557.8|549.7|556.8|548.7|359
1687372800000|2023-06-21 18:40:00|557.44|549.34|557.44|549.34|557.72|549.62|556.85|548.75|337
1687373100000|2023-06-21 18:45:00|557.46|549.36|554.87|546.77|557.49|549.39|554.4|546.3|651
1687373400000|2023-06-21 18:50:00|554.83|546.73|554.8|546.7|555.79|547.69|554.65|546.55|445
1687373700000|2023-06-21 18:55:00|554.82|546.72|554.53|546.43|554.86|546.76|553.89|545.79|463
1687374000000|2023-06-21 19:00:00|554.57|546.47|554.34|546.24|554.67|546.57|553.13|545.03|551
1687374300000|2023-06-21 19:05:00|554.33|546.23|556.35|548.25|556.36|548.26|554.2|546.1|448
1687374600000|2023-06-21 19:10:00|556.37|548.27|555.53|547.43|556.79|548.69|555.4|547.3|472
1687374900000|2023-06-21 19:15:00|555.54|547.44|552.94|544.84|555.74|547.64|551.78|543.68|606
1687375200000|2023-06-21 19:20:00|552.91|544.81|553.73|545.63|554.18|546.08|552.63|544.53|538
1687375500000|2023-06-21 19:25:00|553.75|545.65|553.43|545.33|554.16|546.06|553.12|545.02|479
1687375800000|2023-06-21 19:30:00|553.42|545.32|553.42|545.32|553.66|545.56|552.71|544.61|530
1687376100000|2023-06-21 19:35:00|553.37|545.27|553.79|545.69|554.03|545.93|552.84|544.74|421
1687376400000|2023-06-21 19:40:00|553.77|545.67|554.53|546.43|554.55|546.45|553.36|545.26|357
1687376700000|2023-06-21 19:45:00|554.5|546.4|554.85|546.75|555.24|547.14|554.12|546.02|438
1687377000000|2023-06-21 19:50:00|555|546.9|556.28|548.18|556.39|548.29|554.84|546.74|501
1687377300000|2023-06-21 19:55:00|556.2|548.1|555.88|547.78|556.2|548.1|555.07|546.97|479
1687377600000|2023-06-21 20:00:00|555.9|547.8|557.58|549.48|557.59|549.49|555.23|547.13|479
1687377900000|2023-06-21 20:05:00|557.44|549.34|556.31|548.21|557.59|549.49|556.07|547.97|427
1687378200000|2023-06-21 20:10:00|556.3|548.2|558.47|550.37|558.52|550.42|556.08|547.98|447
1687378500000|2023-06-21 20:15:00|558.48|550.38|557.51|549.41|558.88|550.78|556.86|548.76|517
1687378800000|2023-06-21 20:20:00|557.49|549.39|558.13|550.03|558.19|550.09|556.98|548.88|372
1687379100000|2023-06-21 20:25:00|558.05|549.95|557.94|549.84|558.28|550.18|557.36|549.26|406
1687379400000|2023-06-21 20:30:00|557.93|549.83|558|549.9|558.16|550.06|557.65|549.55|333
1687379700000|2023-06-21 20:35:00|558.03|549.93|558.05|549.95|558.28|550.18|557.28|549.18|365
1687380000000|2023-06-21 20:40:00|558.04|549.94|558.3|550.2|558.38|550.28|557.42|549.32|288
1687380300000|2023-06-21 20:45:00|558.27|550.17|555.09|546.99|558.35|550.25|554.71|546.61|504
1687380600000|2023-06-21 20:50:00|555.14|547.04|556.02|547.92|556.72|548.62|555.06|546.96|600
1687380900000|2023-06-21 20:55:00|556.01|547.91|556.3|548.2|556.33|548.23|555.4|547.3|411
1687381200000|2023-06-21 21:00:00|556.27|548.17|554.77|546.67|556.3|548.2|553.36|545.26|633
1687381500000|2023-06-21 21:05:00|554.78|546.68|556.02|547.92|556.35|548.25|554.56|546.46|439
1687381800000|2023-06-21 21:10:00|556.03|547.93|557.7|549.6|557.7|549.6|555.61|547.51|257
1687382100000|2023-06-21 21:15:00|557.68|549.58|557.78|549.68|557.89|549.79|557.32|549.22|315
1687382400000|2023-06-21 21:20:00|557.8|549.7|558.48|550.38|558.48|550.38|557.77|549.67|202
1687382700000|2023-06-21 21:25:00|558.46|550.36|557.55|549.45|558.57|550.47|557.48|549.38|254
1687383000000|2023-06-21 21:30:00|557.56|549.46|559.11|551.01|559.19|551.09|557.54|549.44|245
1687383300000|2023-06-21 21:35:00|559.1|551|557.31|549.21|559.13|551.03|557.29|549.19|355
1687383600000|2023-06-21 21:40:00|557.28|549.18|554.51|546.41|557.29|549.19|554.5|546.4|354
1687383900000|2023-06-21 21:45:00|554.6|546.5|557.58|549.48|557.58|549.48|554.6|546.5|268
1687384200000|2023-06-21 21:50:00|557.56|549.46|556.06|547.96|557.56|549.46|554.99|546.89|265
1687384500000|2023-06-21 21:55:00|556.08|547.98|556.07|547.97|556.64|548.54|555.46|547.36|203
1687384800000|2023-06-21 22:00:00|556.06|547.96|556.78|548.68|556.97|548.87|555.26|547.16|393
1687385100000|2023-06-21 22:05:00|556.84|548.74|556.34|548.24|557.16|549.06|556.27|548.17|262
1687385400000|2023-06-21 22:10:00|556.45|548.35|557.17|549.07|557.28|549.18|556.21|548.11|195
1687385700000|2023-06-21 22:15:00|557.16|549.06|557.05|548.95|557.24|549.14|555.84|547.74|374
1687386000000|2023-06-21 22:20:00|557.07|548.97|555.96|547.86|557.43|549.33|555.85|547.75|235
1687386300000|2023-06-21 22:25:00|555.95|547.85|557.31|549.21|557.49|549.39|555.72|547.62|230
1687386600000|2023-06-21 22:30:00|557.29|549.19|556.15|548.05|557.6|549.5|555.85|547.75|315
1687386900000|2023-06-21 22:35:00|556.16|548.06|557.86|549.76|557.87|549.77|555.92|547.82|324
1687387200000|2023-06-21 22:40:00|558.03|549.93|557.66|549.56|558.29|550.19|557.34|549.24|279
1687387500000|2023-06-21 22:45:00|557.71|549.61|559.04|550.94|559.1|551|557.71|549.61|393
1687387800000|2023-06-21 22:50:00|559.05|550.95|559.54|551.44|559.74|551.64|558.05|549.95|443
1687388100000|2023-06-21 22:55:00|559.57|551.47|560.27|552.17|560.4|552.3|559.48|551.38|223
1687388400000|2023-06-21 23:00:00|560.16|552.06|560.82|552.72|561.55|553.45|560.11|552.01|453
1687388700000|2023-06-21 23:05:00|560.81|552.71|562.41|554.31|562.48|554.38|560.79|552.69|253
1687389000000|2023-06-21 23:10:00|562.4|554.3|561.66|553.56|562.69|554.59|561.32|553.22|314
1687389300000|2023-06-21 23:15:00|561.69|553.59|561.34|553.24|562.28|554.18|560.97|552.87|301
1687389600000|2023-06-21 23:20:00|561.32|553.22|560.91|552.81|561.67|553.57|560.45|552.35|380
1687389900000|2023-06-21 23:25:00|560.86|552.76|561.01|552.91|561.26|553.16|560.6|552.5|214
1687390200000|2023-06-21 23:30:00|561.06|552.96|561.75|553.65|562.39|554.29|560.97|552.87|173
1687390500000|2023-06-21 23:35:00|561.74|553.64|561.18|553.08|561.91|553.81|561.18|553.08|105
1687390800000|2023-06-21 23:40:00|561.37|553.27|560.61|552.51|561.43|553.33|560.61|552.51|241
1687391100000|2023-06-21 23:45:00|560.63|552.53|559.63|551.53|560.63|552.53|558.97|550.87|418
1687391400000|2023-06-21 23:50:00|559.57|551.47|559.52|551.42|559.87|551.77|559.23|551.13|235
1687391700000|2023-06-21 23:55:00|559.62|551.52|559.94|551.84|561.93|553.83|559.61|551.51|336
1687392000000|2023-06-22 00:00:00|559.92|551.82|559.68|551.58|560.62|552.52|559.33|551.23|307
1687392300000|2023-06-22 00:05:00|559.67|551.57|559.25|551.15|561.02|552.92|559.18|551.08|303
1687392600000|2023-06-22 00:10:00|559.22|551.12|559.2|551.1|559.48|551.38|558.09|549.99|387
1687392900000|2023-06-22 00:15:00|559.22|551.12|558.8|550.7|559.25|551.15|558.24|550.14|234
1687393200000|2023-06-22 00:20:00|558.83|550.73|560.59|552.49|560.95|552.85|558.65|550.55|330
1687393500000|2023-06-22 00:25:00|560.5|552.4|564.1|556|564.28|556.18|560.5|552.4|478
1687393800000|2023-06-22 00:30:00|564.11|556.01|565.9|557.8|566.35|558.25|563.01|554.91|654
1687394100000|2023-06-22 00:35:00|565.92|557.82|566.79|558.69|566.91|558.81|564.41|556.31|585
1687394400000|2023-06-22 00:40:00|566.81|558.71|569.78|561.68|569.78|561.68|566.63|558.53|609
1687394700000|2023-06-22 00:45:00|569.79|561.69|567.73|559.63|569.96|561.86|567.39|559.29|715
1687395000000|2023-06-22 00:50:00|567.7|559.6|566.19|558.09|568.09|559.99|565.85|557.75|457
1687395300000|2023-06-22 00:55:00|566.18|558.08|567.63|559.53|567.76|559.66|566.18|558.08|363
1687395600000|2023-06-22 01:00:00|567.64|559.54|567.39|559.29|568.63|560.53|567.39|559.29|459
1687395900000|2023-06-22 01:05:00|567.38|559.28|569.1|561|569.11|561.01|567.03|558.93|360
1687396200000|2023-06-22 01:10:00|569.08|560.98|571.18|563.08|571.43|563.33|568.9|560.8|411
1687396500000|2023-06-22 01:15:00|571.22|563.12|570.68|562.58|571.22|563.12|569.94|561.84|501
1687396800000|2023-06-22 01:20:00|570.67|562.57|571.51|563.41|571.62|563.52|570.64|562.54|416
1687397100000|2023-06-22 01:25:00|571.54|563.44|570.87|562.77|571.84|563.74|570.37|562.27|383
1687397400000|2023-06-22 01:30:00|570.89|562.79|571.88|563.78|572.21|564.11|569.99|561.89|538
1687397700000|2023-06-22 01:35:00|571.87|563.77|572.8|564.7|572.99|564.89|571.42|563.32|381
1687398000000|2023-06-22 01:40:00|572.77|564.67|574.97|566.87|575.16|567.06|572.68|564.58|353
1687398300000|2023-06-22 01:45:00|574.93|566.83|574.19|566.09|575.91|567.81|573.89|565.79|453
1687398600000|2023-06-22 01:50:00|574.2|566.1|575.29|567.19|575.69|567.59|573.79|565.69|350
1687398900000|2023-06-22 01:55:00|575.23|567.13|574.13|566.03|575.3|567.2|573.95|565.85|502
1687399200000|2023-06-22 02:00:00|574.16|566.06|575.1|567|575.59|567.49|574.16|566.06|478
1687399500000|2023-06-22 02:05:00|575.09|566.99|575.63|567.53|575.82|567.72|574.78|566.68|461
1687399800000|2023-06-22 02:10:00|575.65|567.55|577.91|569.81|578.12|570.02|574.97|566.87|565
1687400100000|2023-06-22 02:15:00|577.88|569.78|579.42|571.32|579.54|571.44|577.88|569.78|479
1687400400000|2023-06-22 02:20:00|579.43|571.33|577.79|569.69|579.72|571.62|576.38|568.28|526
1687400700000|2023-06-22 02:25:00|577.8|569.7|579.31|571.21|579.5|571.4|577.76|569.66|451
1687401000000|2023-06-22 02:30:00|579.29|571.19|581.44|573.34|581.63|573.53|578.74|570.64|372
1687401300000|2023-06-22 02:35:00|581.47|573.37|581.8|573.7|581.8|573.7|580.05|571.95|526
1687401600000|2023-06-22 02:40:00|581.77|573.67|582.69|574.59|582.83|574.73|581.41|573.31|392
1687401900000|2023-06-22 02:45:00|582.65|574.55|581.44|573.34|582.74|574.64|580.73|572.63|580
1687402200000|2023-06-22 02:50:00|581.43|573.33|582.6|574.5|582.66|574.56|581.06|572.96|466
1687402500000|2023-06-22 02:55:00|582.59|574.49|583.71|575.61|583.74|575.64|582.39|574.29|440
1687402800000|2023-06-22 03:00:00|583.7|575.6|584.06|575.96|584.14|576.04|583.26|575.16|471
1687403100000|2023-06-22 03:05:00|584.09|575.99|583.64|575.54|585|576.9|583.38|575.28|375
1687403400000|2023-06-22 03:10:00|583.66|575.56|585.64|577.54|585.8|577.7|583.59|575.49|350
1687403700000|2023-06-22 03:15:00|585.62|577.52|583.98|575.88|586.14|578.04|583.98|575.88|518
1687404000000|2023-06-22 03:20:00|583.93|575.83|583.46|575.36|585.26|577.16|583.35|575.25|420
1687404300000|2023-06-22 03:25:00|583.51|575.41|582.1|574|583.6|575.5|581.95|573.85|378
1687404600000|2023-06-22 03:30:00|582.12|574.02|581.97|573.87|582.28|574.18|581.42|573.32|359
1687404900000|2023-06-22 03:35:00|582.02|573.92|582.25|574.15|582.41|574.31|581.68|573.58|245
1687405200000|2023-06-22 03:40:00|582.33|574.23|582.28|574.18|582.72|574.62|581.9|573.8|189
1687405500000|2023-06-22 03:45:00|582.33|574.23|580.99|572.89|582.42|574.32|580.57|572.47|350
1687405800000|2023-06-22 03:50:00|581.02|572.92|580.95|572.85|581.16|573.06|580.48|572.38|334
1687406100000|2023-06-22 03:55:00|580.98|572.88|582.01|573.91|582.02|573.92|580.94|572.84|184
1687406400000|2023-06-22 04:00:00|581.98|573.88|580.6|572.5|582.65|574.55|580.29|572.19|457
1687406700000|2023-06-22 04:05:00|580.65|572.55|580.67|572.57|581.28|573.18|580.43|572.33|431
1687407000000|2023-06-22 04:10:00|580.63|572.53|578|569.9|580.64|572.54|577.33|569.23|467
1687407300000|2023-06-22 04:15:00|578.01|569.91|578.36|570.26|579.01|570.91|577.94|569.84|307
1687407600000|2023-06-22 04:20:00|578.34|570.24|578.01|569.91|578.72|570.62|577.43|569.33|268
1687407900000|2023-06-22 04:25:00|578.05|569.95|576.55|568.45|578.07|569.97|575.96|567.86|353
1687408200000|2023-06-22 04:30:00|576.54|568.44|577.92|569.82|577.93|569.83|576.51|568.41|250
1687408500000|2023-06-22 04:35:00|577.93|569.83|578.19|570.09|579.39|571.29|577.89|569.79|271
1687408800000|2023-06-22 04:40:00|578.16|570.06|577.91|569.81|578.49|570.39|577.29|569.19|238
1687409100000|2023-06-22 04:45:00|577.93|569.83|579.4|571.3|579.8|571.7|577.88|569.78|319
1687409400000|2023-06-22 04:50:00|579.35|571.25|579.19|571.09|579.47|571.37|578.86|570.76|403
1687409700000|2023-06-22 04:55:00|579.22|571.12|579.53|571.43|579.63|571.53|579.12|571.02|222
1687410000000|2023-06-22 05:00:00|579.54|571.44|579.34|571.24|579.69|571.59|579.24|571.14|208
1687410300000|2023-06-22 05:05:00|579.36|571.26|578.55|570.45|579.36|571.26|578.23|570.13|426
1687410600000|2023-06-22 05:10:00|578.5|570.4|578.06|569.96|579.46|571.36|578.02|569.92|343
1687410900000|2023-06-22 05:15:00|578.03|569.93|579.13|571.03|579.2|571.1|578.03|569.93|339
1687411200000|2023-06-22 05:20:00|579.12|571.02|578.89|570.79|579.32|571.22|577.68|569.58|344
1687411500000|2023-06-22 05:25:00|578.88|570.78|577.99|569.89|579.01|570.91|577.91|569.81|354
1687411800000|2023-06-22 05:30:00|577.96|569.86|580.09|571.99|580.09|571.99|577.87|569.77|223
1687412100000|2023-06-22 05:35:00|580.05|571.95|579.15|571.05|580.82|572.72|579.04|570.94|408
1687412400000|2023-06-22 05:40:00|579.12|571.02|579.16|571.06|579.5|571.4|578.6|570.5|298
1687412700000|2023-06-22 05:45:00|579.13|571.03|579.97|571.87|580.29|572.19|578.93|570.83|229
1687413000000|2023-06-22 05:50:00|579.96|571.86|577.66|569.56|580.1|572|577.53|569.43|299
1687413300000|2023-06-22 05:55:00|577.61|569.51|578.59|570.49|579.35|571.25|577.45|569.35|343
1687413600000|2023-06-22 06:00:00|578.6|570.5|575.65|567.55|578.65|570.55|575.65|567.55|615
1687413900000|2023-06-22 06:05:00|575.7|567.6|574.98|566.88|576.55|568.45|574.1|566|638
1687414200000|2023-06-22 06:10:00|574.97|566.87|572.55|564.45|575.3|567.2|572.12|564.02|711
1687414500000|2023-06-22 06:15:00|572.51|564.41|576.25|568.15|576.45|568.35|572.47|564.37|677
1687414800000|2023-06-22 06:20:00|576.2|568.1|576.45|568.35|576.72|568.62|575.93|567.83|385
1687415100000|2023-06-22 06:25:00|576.5|568.4|578.1|570|578.17|570.07|576.45|568.35|353
1687415400000|2023-06-22 06:30:00|578.08|569.98|578.77|570.67|578.79|570.69|577.56|569.46|326
1687415700000|2023-06-22 06:35:00|578.76|570.66|577.14|569.04|578.76|570.66|577.11|569.01|297
1687416000000|2023-06-22 06:40:00|577.16|569.06|577.48|569.38|578.09|569.99|576.83|568.73|416
1687416300000|2023-06-22 06:45:00|577.52|569.42|577.33|569.23|578.43|570.33|576.25|568.15|300
1687416600000|2023-06-22 06:50:00|577.28|569.18|577|568.9|578.32|570.22|576.7|568.6|419
1687416900000|2023-06-22 06:55:00|576.95|568.85|576.22|568.12|576.99|568.89|575.56|567.46|287
1687417200000|2023-06-22 07:00:00|576.27|568.17|576.1|568|576.54|568.44|575.35|567.25|283
1687417500000|2023-06-22 07:05:00|576.12|568.02|575.62|567.52|576.65|568.55|575.13|567.03|334
1687417800000|2023-06-22 07:10:00|575.45|567.35|575.34|567.24|575.67|567.57|574.56|566.46|313
1687418100000|2023-06-22 07:15:00|575.4|567.3|575.67|567.57|575.76|567.66|574.55|566.45|281
1687418400000|2023-06-22 07:20:00|575.66|567.56|575.22|567.12|575.84|567.74|574.75|566.65|326
1687418700000|2023-06-22 07:25:00|575.17|567.07|574.3|566.2|575.78|567.68|574.3|566.2|299
1687419000000|2023-06-22 07:30:00|574.41|566.31|576.86|568.76|576.86|568.76|574.25|566.15|140
1687419300000|2023-06-22 07:35:00|576.87|568.77|575.43|567.33|576.87|568.77|574.98|566.88|213
1687419600000|2023-06-22 07:40:00|575.4|567.3|577.36|569.26|577.38|569.28|574.78|566.68|308
1687419900000|2023-06-22 07:45:00|577.44|569.34|578.47|570.37|578.5|570.4|577.05|568.95|304
1687420200000|2023-06-22 07:50:00|578.44|570.34|579.22|571.12|579.41|571.31|577.96|569.86|429
1687420500000|2023-06-22 07:55:00|579.18|571.08|579.62|571.52|579.78|571.68|578.68|570.58|217
1687420800000|2023-06-22 08:00:00|579.68|571.58|579.99|571.89|580.33|572.23|579.03|570.93|303
1687421100000|2023-06-22 08:05:00|580.01|571.91|578.39|570.29|580.12|572.02|578.35|570.25|315
1687421400000|2023-06-22 08:10:00|578.38|570.28|580.62|572.52|580.78|572.68|578.26|570.16|280
1687421700000|2023-06-22 08:15:00|580.65|572.55|580.53|572.43|581.16|573.06|579.25|571.15|293
1687422000000|2023-06-22 08:20:00|580.5|572.4|580.65|572.55|580.67|572.57|580.11|572.01|235
1687422300000|2023-06-22 08:25:00|580.64|572.54|578.79|570.69|581.22|573.12|578.47|570.37|322
1687422600000|2023-06-22 08:30:00|578.86|570.76|578.69|570.59|579.89|571.79|578.41|570.31|441
1687422900000|2023-06-22 08:35:00|578.57|570.47|577.78|569.68|578.92|570.82|577.2|569.1|419
1687423200000|2023-06-22 08:40:00|577.8|569.7|577.66|569.56|578.11|570.01|577.28|569.18|302
1687423500000|2023-06-22 08:45:00|577.69|569.59|578.38|570.28|578.43|570.33|577.53|569.43|382
1687423800000|2023-06-22 08:50:00|578.39|570.29|577.83|569.73|578.64|570.54|577.44|569.34|357
1687424100000|2023-06-22 08:55:00|577.82|569.72|577.8|569.7|578.17|570.07|577.32|569.22|285
1687424400000|2023-06-22 09:00:00|577.81|569.71|577.79|569.69|578.4|570.3|575.94|567.84|388
1687424700000|2023-06-22 09:05:00|577.69|569.59|578.13|570.03|578.25|570.15|576.58|568.48|343
1687425000000|2023-06-22 09:10:00|578.06|569.96|579.05|570.95|579.24|571.14|578|569.9|359
1687425300000|2023-06-22 09:15:00|579.04|570.94|579.87|571.77|580.03|571.93|578.83|570.73|479
1687425600000|2023-06-22 09:20:00|580.01|571.91|579.52|571.42|580.02|571.92|578.95|570.85|251
1687425900000|2023-06-22 09:25:00|579.4|571.3|579.67|571.57|579.81|571.71|578.86|570.76|243
1687426200000|2023-06-22 09:30:00|579.66|571.56|578.15|570.05|579.66|571.56|577.87|569.77|265
1687426500000|2023-06-22 09:35:00|578.1|570|578.71|570.61|578.9|570.8|578.05|569.95|208
1687426800000|2023-06-22 09:40:00|578.7|570.6|579.15|571.05|579.21|571.11|577.71|569.61|333
1687427100000|2023-06-22 09:45:00|579.14|571.04|579.68|571.58|580.11|572.01|579.05|570.95|381
1687427400000|2023-06-22 09:50:00|579.65|571.55|579.31|571.21|580.23|572.13|579.18|571.08|303
1687427700000|2023-06-22 09:55:00|579.35|571.25|579.37|571.27|579.61|571.51|579.15|571.05|240
1687428000000|2023-06-22 10:00:00|579.36|571.26|578.32|570.22|579.55|571.45|578.29|570.19|375
1687428300000|2023-06-22 10:05:00|578.28|570.18|579.3|571.2|579.6|571.5|577.71|569.61|369
1687428600000|2023-06-22 10:10:00|579.35|571.25|579.73|571.63|579.73|571.63|578.73|570.63|339
1687428900000|2023-06-22 10:15:00|579.71|571.61|580.63|572.53|580.94|572.84|579.2|571.1|409
1687429200000|2023-06-22 10:20:00|580.61|572.51|581.22|573.12|581.38|573.28|580|571.9|341
1687429500000|2023-06-22 10:25:00|581.23|573.13|581.61|573.51|581.68|573.58|581|572.9|236
1687429800000|2023-06-22 10:30:00|581.56|573.46|581.94|573.84|581.96|573.86|581.25|573.15|277
1687430100000|2023-06-22 10:35:00|581.95|573.85|580.54|572.44|582.04|573.94|580.51|572.41|203
1687430400000|2023-06-22 10:40:00|580.51|572.41|580.72|572.62|581.33|573.23|580.51|572.41|239
1687430700000|2023-06-22 10:45:00|580.6|572.5|579.33|571.23|580.81|572.71|578.75|570.65|155
1687431000000|2023-06-22 10:50:00|579.32|571.22|578.8|570.7|579.4|571.3|578.56|570.46|121
1687431300000|2023-06-22 10:55:00|578.81|570.71|578.76|570.66|579.14|571.04|578.36|570.26|238
1687431600000|2023-06-22 11:00:00|578.8|570.7|576.47|568.37|579.06|570.96|576.47|568.37|526
1687431900000|2023-06-22 11:05:00|576.5|568.4|566.29|558.19|577.2|569.1|563.24|555.14|875
1687432200000|2023-06-22 11:10:00|566.53|558.43|569.79|561.69|570.97|562.87|565.23|557.13|967
1687432500000|2023-06-22 11:15:00|569.85|561.75|570.98|562.88|571.13|563.03|567.83|559.73|949
1687432800000|2023-06-22 11:20:00|570.99|562.89|574.25|566.15|575.17|567.07|570.92|562.82|922
1687433100000|2023-06-22 11:25:00|574.06|565.96|572.49|564.39|574.38|566.28|572.27|564.17|536
1687433400000|2023-06-22 11:30:00|572.43|564.33|571.56|563.46|573.06|564.96|570.48|562.38|656
1687433700000|2023-06-22 11:35:00|571.55|563.45|570.22|562.12|571.75|563.65|569.26|561.16|628
1687434000000|2023-06-22 11:40:00|570.15|562.05|570.08|561.98|570.55|562.45|569.14|561.04|519
1687434300000|2023-06-22 11:45:00|570.09|561.99|568.24|560.14|570.2|562.1|567.43|559.33|678
1687434600000|2023-06-22 11:50:00|568.17|560.07|566|557.9|569.14|561.04|565.69|557.59|535
1687434900000|2023-06-22 11:55:00|565.94|557.84|566.86|558.76|567.22|559.12|565.35|557.25|788
1687435200000|2023-06-22 12:00:00|566.92|558.82|570.01|561.91|570.04|561.94|566.01|557.91|599
1687435500000|2023-06-22 12:05:00|570.02|561.92|571.04|562.94|571.15|563.05|569.2|561.1|497
1687435800000|2023-06-22 12:10:00|571.02|562.92|572.35|564.25|572.92|564.82|570.68|562.58|435
1687436100000|2023-06-22 12:15:00|572.38|564.28|571.6|563.5|572.45|564.35|570.6|562.5|472
1687436400000|2023-06-22 12:20:00|571.61|563.51|571.46|563.36|571.68|563.58|570.56|562.46|449
1687436700000|2023-06-22 12:25:00|571.45|563.35|570.98|562.88|571.45|563.35|569.92|561.82|385
1687437000000|2023-06-22 12:30:00|570.94|562.84|572.65|564.55|572.91|564.81|570.12|562.02|627
1687437300000|2023-06-22 12:35:00|572.68|564.58|573.84|565.74|573.93|565.83|572.65|564.55|457
1687437600000|2023-06-22 12:40:00|573.85|565.75|574.59|566.49|574.94|566.84|572.8|564.7|442
1687437900000|2023-06-22 12:45:00|574.6|566.5|574.22|566.12|574.7|566.6|573.8|565.7|491
1687438200000|2023-06-22 12:50:00|574.21|566.11|574.49|566.39|574.73|566.63|573.99|565.89|302
1687438500000|2023-06-22 12:55:00|574.54|566.44|573.68|565.58|574.54|566.44|573.48|565.38|301
1687438800000|2023-06-22 13:00:00|573.67|565.57|573.9|565.8|574.23|566.13|572.75|564.65|373
1687439100000|2023-06-22 13:05:00|573.89|565.79|572.22|564.12|574.13|566.03|572.14|564.04|520
1687439400000|2023-06-22 13:10:00|572.24|564.14|572.28|564.18|572.52|564.42|571.4|563.3|351
1687439700000|2023-06-22 13:15:00|572.26|564.16|572.84|564.74|572.88|564.78|571.56|563.46|330
1687440000000|2023-06-22 13:20:00|572.88|564.78|575.46|567.36|575.81|567.71|572.33|564.23|509
1687440300000|2023-06-22 13:25:00|575.62|567.52|574.24|566.14|575.78|567.68|573.72|565.62|622
1687440600000|2023-06-22 13:30:00|574.23|566.13|572.29|564.19|574.65|566.55|572|563.9|619
1687440900000|2023-06-22 13:35:00|572.34|564.24|571.52|563.42|572.41|564.31|570.05|561.95|554
1687441200000|2023-06-22 13:40:00|571.54|563.44|569.81|561.71|571.61|563.51|569.57|561.47|424
1687441500000|2023-06-22 13:45:00|569.78|561.68|571.25|563.15|571.76|563.66|569.44|561.34|565
1687441800000|2023-06-22 13:50:00|571.27|563.17|570.23|562.13|571.32|563.22|570.21|562.11|464
1687442100000|2023-06-22 13:55:00|570.22|562.12|570.53|562.43|570.75|562.65|569.97|561.87|398
1687442400000|2023-06-22 14:00:00|570.61|562.51|571.33|563.23|571.38|563.28|569.87|561.77|492
1687442700000|2023-06-22 14:05:00|571.32|563.22|569.46|561.36|571.45|563.35|569.07|560.97|322
1687443000000|2023-06-22 14:10:00|569.45|561.35|569.87|561.77|570.53|562.43|569.26|561.16|366
1687443300000|2023-06-22 14:15:00|569.9|561.8|568.92|560.82|569.9|561.8|568.37|560.27|342
1687443600000|2023-06-22 14:20:00|568.96|560.86|564.41|556.31|568.96|560.86|564.41|556.31|669
1687443900000|2023-06-22 14:25:00|564.65|556.55|564.43|556.33|565.27|557.17|564.06|555.96|457
1687444200000|2023-06-22 14:30:00|564.44|556.34|562.14|554.04|564.87|556.77|561.92|553.82|608
1687444500000|2023-06-22 14:35:00|562.02|553.92|559.56|551.46|562.46|554.36|559.27|551.17|894
1687444800000|2023-06-22 14:40:00|559.49|551.39|558.1|550|560.29|552.19|556.13|548.03|936
1687445100000|2023-06-22 14:45:00|558.08|549.98|560.77|552.67|561.35|553.25|557.82|549.72|909
1687445400000|2023-06-22 14:50:00|560.93|552.83|557.88|549.78|561.04|552.94|557.82|549.72|806
1687445700000|2023-06-22 14:55:00|557.89|549.79|558.49|550.39|559.83|551.73|557.89|549.79|668
1687446000000|2023-06-22 15:00:00|558.47|550.37|559.36|551.26|559.51|551.41|558.05|549.95|713
1687446300000|2023-06-22 15:05:00|559.39|551.29|561.37|553.27|561.96|553.86|559.35|551.25|648
1687446600000|2023-06-22 15:10:00|561.47|553.37|559.14|551.04|561.53|553.43|559.12|551.02|479
1687446900000|2023-06-22 15:15:00|559.13|551.03|559.1|551|559.79|551.69|558.34|550.24|478
1687447200000|2023-06-22 15:20:00|559.07|550.97|558.49|550.39|559.58|551.48|558.17|550.07|522
1687447500000|2023-06-22 15:25:00|558.45|550.35|557.82|549.72|558.98|550.88|557.38|549.28|481
1687447800000|2023-06-22 15:30:00|557.88|549.78|559.83|551.73|559.89|551.79|556.71|548.61|474
1687448100000|2023-06-22 15:35:00|559.85|551.75|558.55|550.45|559.89|551.79|558.47|550.37|459
1687448400000|2023-06-22 15:40:00|558.46|550.36|560.94|552.84|561.28|553.18|558.42|550.32|373
1687448700000|2023-06-22 15:45:00|560.93|552.83|561.23|553.13|561.34|553.24|560.41|552.31|354
1687449000000|2023-06-22 15:50:00|561.22|553.12|561.13|553.03|561.52|553.42|560.7|552.6|369
1687449300000|2023-06-22 15:55:00|561.16|553.06|560.11|552.01|561.19|553.09|559.93|551.83|297
1687449600000|2023-06-22 16:00:00|560.12|552.02|561.34|553.24|561.6|553.5|560.01|551.91|423
1687449900000|2023-06-22 16:05:00|561.33|553.23|562.22|554.12|562.28|554.18|561.16|553.06|310
1687450200000|2023-06-22 16:10:00|562.2|554.1|562.41|554.31|562.87|554.77|561.31|553.21|465
1687450500000|2023-06-22 16:15:00|562.44|554.34|561.76|553.66|562.67|554.57|561.61|553.51|431
1687450800000|2023-06-22 16:20:00|561.77|553.67|562.6|554.5|562.6|554.5|561.55|553.45|294
1687451100000|2023-06-22 16:25:00|562.59|554.49|564.49|556.39|564.93|556.83|562.38|554.28|499
1687451400000|2023-06-22 16:30:00|564.47|556.37|565.58|557.48|566.36|558.26|563.81|555.71|595
1687451700000|2023-06-22 16:35:00|565.6|557.5|565.36|557.26|566.2|558.1|565.13|557.03|349
1687452000000|2023-06-22 16:40:00|565.32|557.22|564.31|556.21|565.41|557.31|564.1|556|404
1687452300000|2023-06-22 16:45:00|564.26|556.16|561.1|553|564.41|556.31|560.02|551.92|692
1687452600000|2023-06-22 16:50:00|561.05|552.95|560.95|552.85|561.62|553.52|559.96|551.86|492
1687452900000|2023-06-22 16:55:00|560.94|552.84|561.26|553.16|561.32|553.22|560.31|552.21|443
1687453200000|2023-06-22 17:00:00|561.25|553.15|560.72|552.62|561.83|553.73|560.65|552.55|479
1687453500000|2023-06-22 17:05:00|560.73|552.63|560.48|552.38|561.23|553.13|560.38|552.28|457
1687453800000|2023-06-22 17:10:00|560.42|552.32|560.08|551.98|560.58|552.48|559.42|551.32|247
1687454100000|2023-06-22 17:15:00|560.1|552|559.34|551.24|560.26|552.16|559.24|551.14|426
1687454400000|2023-06-22 17:20:00|559.33|551.23|560.88|552.78|561.21|553.11|559.3|551.2|373
1687454700000|2023-06-22 17:25:00|560.87|552.77|560.43|552.33|561.24|553.14|559.99|551.89|418
1687455000000|2023-06-22 17:30:00|560.42|552.32|561.39|553.29|561.4|553.3|560.3|552.2|426
1687455300000|2023-06-22 17:35:00|561.38|553.28|562.97|554.87|563.01|554.91|561.16|553.06|353
1687455600000|2023-06-22 17:40:00|563|554.9|564.02|555.92|564.34|556.24|562.5|554.4|382
1687455900000|2023-06-22 17:45:00|564.01|555.91|566.01|557.91|566.13|558.03|563.57|555.47|369
1687456200000|2023-06-22 17:50:00|566.03|557.93|565.8|557.7|566.14|558.04|565.03|556.93|358
1687456500000|2023-06-22 17:55:00|565.83|557.73|566.83|558.73|566.83|558.73|565.83|557.73|255
1687456800000|2023-06-22 18:00:00|566.82|558.72|566.08|557.98|566.98|558.88|565.49|557.39|326
1687457100000|2023-06-22 18:05:00|566.11|558.01|564.96|556.86|566.11|558.01|564.89|556.79|257
1687457400000|2023-06-22 18:10:00|564.97|556.87|566.03|557.93|566.61|558.51|564.93|556.83|274
1687457700000|2023-06-22 18:15:00|566.01|557.91|565.18|557.08|566.12|558.02|565.04|556.94|169
1687458000000|2023-06-22 18:20:00|565.22|557.12|565.8|557.7|565.8|557.7|564.98|556.88|197
1687458300000|2023-06-22 18:25:00|565.79|557.69|565.07|556.97|566.12|558.02|565.07|556.97|195
1687458600000|2023-06-22 18:30:00|565.12|557.02|566.11|558.01|566.42|558.32|565.07|556.97|326
1687458900000|2023-06-22 18:35:00|566.17|558.07|566.93|558.83|566.97|558.87|566.15|558.05|172
1687459200000|2023-06-22 18:40:00|566.95|558.85|565.16|557.06|567.11|559.01|564.12|556.02|460
1687459500000|2023-06-22 18:45:00|565.14|557.04|564.74|556.64|566.1|558|564.55|556.45|334
1687459800000|2023-06-22 18:50:00|564.73|556.63|564.66|556.56|565.45|557.35|563.99|555.89|316
1687460100000|2023-06-22 18:55:00|564.68|556.58|565.3|557.2|565.41|557.31|563.81|555.71|331
1687460400000|2023-06-22 19:00:00|565.31|557.21|564.26|556.16|565.42|557.32|564.17|556.07|441
1687460700000|2023-06-22 19:05:00|564.27|556.17|564.22|556.12|565.05|556.95|563.83|555.73|186
1687461000000|2023-06-22 19:10:00|564.25|556.15|564.51|556.41|564.56|556.46|563.7|555.6|221
1687461300000|2023-06-22 19:15:00|564.46|556.36|564.23|556.13|565.25|557.15|564.13|556.03|257
1687461600000|2023-06-22 19:20:00|564.25|556.15|565.05|556.95|565.28|557.18|564.23|556.13|242
1687461900000|2023-06-22 19:25:00|565.04|556.94|564.53|556.43|565.3|557.2|564.39|556.29|306
1687462200000|2023-06-22 19:30:00|564.46|556.36|565.1|557|565.38|557.28|564.34|556.24|201
1687462500000|2023-06-22 19:35:00|565.12|557.02|565.07|556.97|565.24|557.14|564.41|556.31|258
1687462800000|2023-06-22 19:40:00|565.06|556.96|566.86|558.76|566.97|558.87|565.03|556.93|253
1687463100000|2023-06-22 19:45:00|566.83|558.73|566.16|558.06|567.28|559.18|565.99|557.89|259
1687463400000|2023-06-22 19:50:00|566.12|558.02|566.2|558.1|566.35|558.25|565.79|557.69|199
1687463700000|2023-06-22 19:55:00|566.23|558.13|566.97|558.87|567.35|559.25|566.18|558.08|113
1687464000000|2023-06-22 20:00:00|566.98|558.88|568|559.9|568.09|559.99|566.95|558.85|317
1687464300000|2023-06-22 20:05:00|567.99|559.89|566.33|558.23|568.07|559.97|565.79|557.69|312
1687464600000|2023-06-22 20:10:00|566.34|558.24|566.58|558.48|566.66|558.56|565.78|557.68|256
1687464900000|2023-06-22 20:15:00|566.47|558.37|566.07|557.97|566.64|558.54|565.75|557.65|312
1687465200000|2023-06-22 20:20:00|566.19|558.09|565.37|557.27|566.34|558.24|565.22|557.12|265
1687465500000|2023-06-22 20:25:00|565.42|557.32|564.18|556.08|565.42|557.32|564.03|555.93|304
1687465800000|2023-06-22 20:30:00|564.16|556.06|564.85|556.75|564.95|556.85|564.03|555.93|191
1687466100000|2023-06-22 20:35:00|564.86|556.76|564.63|556.53|565.03|556.93|564.56|556.46|261
1687466400000|2023-06-22 20:40:00|564.59|556.49|565.31|557.21|565.31|557.21|564.01|555.91|285
1687466700000|2023-06-22 20:45:00|565.3|557.2|565.77|557.67|565.94|557.84|565.11|557.01|183
1687467000000|2023-06-22 20:50:00|565.8|557.7|565.45|557.35|566.22|558.12|565.26|557.16|212
1687467300000|2023-06-22 20:55:00|565.44|557.34|566.44|558.34|566.54|558.44|565.44|557.34|93
1687467600000|2023-06-22 21:00:00|566.42|558.32|565.27|557.17|566.42|558.32|565.07|556.97|307
1687467900000|2023-06-22 21:05:00|565.24|557.14|565.8|557.7|566.09|557.99|565.24|557.14|197
1687468200000|2023-06-22 21:10:00|565.79|557.69|565.37|557.27|566|557.9|565.18|557.08|178
1687468500000|2023-06-22 21:15:00|565.34|557.24|564.41|556.31|565.56|557.46|564.27|556.17|276
1687468800000|2023-06-22 21:20:00|564.4|556.3|562.79|554.69|564.56|556.46|562.76|554.66|304
1687469100000|2023-06-22 21:25:00|562.81|554.71|562.45|554.35|562.83|554.73|562.36|554.26|168
1687469400000|2023-06-22 21:30:00|562.44|554.34|563.21|555.11|563.22|555.12|562.44|554.34|156
1687469700000|2023-06-22 21:35:00|563.23|555.13|563.15|555.05|563.24|555.14|562.7|554.6|176
1687470000000|2023-06-22 21:40:00|563.14|555.04|561.59|553.49|563.38|555.28|561.57|553.47|177
1687470300000|2023-06-22 21:45:00|561.58|553.48|562.42|554.32|562.42|554.32|561.57|553.47|129
1687470600000|2023-06-22 21:50:00|562.46|554.36|563.8|555.7|563.8|555.7|562.45|554.35|139
1687470900000|2023-06-22 21:55:00|563.77|555.67|564.02|555.92|564.06|555.96|563.03|554.93|196
1687471200000|2023-06-22 22:00:00|564.05|555.95|564.2|556.1|565.38|557.28|562.84|554.74|423
1687471500000|2023-06-22 22:05:00|564.25|556.15|564.51|556.41|564.64|556.54|563.68|555.58|284
1687471800000|2023-06-22 22:10:00|564.53|556.43|564.61|556.51|565.41|557.31|564.53|556.43|112
1687472100000|2023-06-22 22:15:00|564.71|556.61|564.88|556.78|565.44|557.34|563.8|555.7|207
1687472400000|2023-06-22 22:20:00|565.2|557.1|564.07|555.97|565.2|557.1|564.02|555.92|246
1687472700000|2023-06-22 22:25:00|564.06|555.96|564.22|556.12|564.96|556.86|563.99|555.89|361
1687473000000|2023-06-22 22:30:00|564.21|556.11|563.49|555.39|564.51|556.41|562.91|554.81|387
1687473300000|2023-06-22 22:35:00|563.47|555.37|563.41|555.31|563.8|555.7|562.97|554.87|351
1687473600000|2023-06-22 22:40:00|563.45|555.35|562.61|554.51|563.88|555.78|562.61|554.51|335
1687473900000|2023-06-22 22:45:00|562.63|554.53|562.53|554.43|562.9|554.8|562.05|553.95|215
1687474200000|2023-06-22 22:50:00|562.5|554.4|560.12|552.02|562.6|554.5|560.06|551.96|448
1687474500000|2023-06-22 22:55:00|560.15|552.05|558.53|550.43|560.49|552.39|557.99|549.89|521
1687474800000|2023-06-22 23:00:00|558.5|550.4|558.61|550.51|559.3|551.2|557.87|549.77|425
1687475100000|2023-06-22 23:05:00|558.41|550.31|559.56|551.46|559.64|551.54|558.38|550.28|391
1687475400000|2023-06-22 23:10:00|559.58|551.48|559.82|551.72|559.93|551.83|559.38|551.28|229
1687475700000|2023-06-22 23:15:00|559.83|551.73|561.33|553.23|561.5|553.4|559.72|551.62|288
1687476000000|2023-06-22 23:20:00|561.3|553.2|561.35|553.25|561.5|553.4|560.78|552.68|190
1687476300000|2023-06-22 23:25:00|561.34|553.24|562.04|553.94|562.18|554.08|560.65|552.55|316
1687476600000|2023-06-22 23:30:00|562.06|553.96|562.12|554.02|562.2|554.1|561.61|553.51|193
1687476900000|2023-06-22 23:35:00|562.13|554.03|562.47|554.37|562.55|554.45|561.98|553.88|207
1687477200000|2023-06-22 23:40:00|562.5|554.4|561.71|553.61|562.5|554.4|561.38|553.28|197
1687477500000|2023-06-22 23:45:00|561.73|553.63|561.86|553.76|562.5|554.4|561.63|553.53|287
1687477800000|2023-06-22 23:50:00|561.85|553.75|560.84|552.74|561.89|553.79|560.65|552.55|420
1687478100000|2023-06-22 23:55:00|560.83|552.73|560.16|552.06|561.38|553.28|560.1|552|436
1687478400000|2023-06-23 00:00:00|560.14|552.04|562.51|554.41|562.8|554.7|559.56|551.46|555
1687478700000|2023-06-23 00:05:00|562.48|554.38|563.43|555.33|563.62|555.52|562.46|554.36|400
1687479000000|2023-06-23 00:10:00|563.41|555.31|564.87|556.77|564.96|556.86|562.88|554.78|365
1687479300000|2023-06-23 00:15:00|564.8|556.7|564.64|556.54|565.1|557|564.29|556.19|435
1687479600000|2023-06-23 00:20:00|564.71|556.61|564.92|556.82|564.94|556.84|564.33|556.23|268
1687479900000|2023-06-23 00:25:00|565.01|556.91|563.88|555.78|565.03|556.93|563.42|555.32|291
1687480200000|2023-06-23 00:30:00|563.89|555.79|564.69|556.59|564.71|556.61|563.69|555.59|380
1687480500000|2023-06-23 00:35:00|564.66|556.56|563.77|555.67|565.05|556.95|563.74|555.64|421
1687480800000|2023-06-23 00:40:00|563.79|555.69|564.05|555.95|564.46|556.36|563.74|555.64|418
1687481100000|2023-06-23 00:45:00|564.04|555.94|563.88|555.78|564.17|556.07|562.89|554.79|469
1687481400000|2023-06-23 00:50:00|563.89|555.79|563.44|555.34|563.92|555.82|562.93|554.83|317
1687481700000|2023-06-23 00:55:00|563.33|555.23|563.47|555.37|563.83|555.73|562.91|554.81|313
1687482000000|2023-06-23 01:00:00|563.55|555.45|563.51|555.41|563.74|555.64|562.94|554.84|310
1687482300000|2023-06-23 01:05:00|563.57|555.47|563.63|555.53|563.77|555.67|562.89|554.79|296
1687482600000|2023-06-23 01:10:00|563.64|555.54|564.82|556.72|564.98|556.88|563.54|555.44|248
1687482900000|2023-06-23 01:15:00|564.68|556.58|564.49|556.39|564.8|556.7|564.21|556.11|285
1687483200000|2023-06-23 01:20:00|564.46|556.36|564.5|556.4|564.96|556.86|564.11|556.01|279
1687483500000|2023-06-23 01:25:00|564.58|556.48|565.04|556.94|565.06|556.96|564.49|556.39|146
1687483800000|2023-06-23 01:30:00|564.98|556.88|565.62|557.52|565.97|557.87|564.74|556.64|323
1687484100000|2023-06-23 01:35:00|565.63|557.53|564.25|556.15|565.77|557.67|564.24|556.14|334
1687484400000|2023-06-23 01:40:00|564.24|556.14|564.54|556.44|564.8|556.7|564.05|555.95|303
1687484700000|2023-06-23 01:45:00|564.62|556.52|564.1|556|564.84|556.74|563.99|555.89|310
1687485000000|2023-06-23 01:50:00|564|555.9|562.97|554.87|564.19|556.09|562.94|554.84|255
1687485300000|2023-06-23 01:55:00|562.99|554.89|562.5|554.4|563.55|555.45|562.37|554.27|276
1687485600000|2023-06-23 02:00:00|562.47|554.37|561.55|553.45|563.2|555.1|560.97|552.87|571
1687485900000|2023-06-23 02:05:00|561.54|553.44|560.61|552.51|562.1|554|559.97|551.87|480
1687486200000|2023-06-23 02:10:00|560.63|552.53|560.94|552.84|560.97|552.87|559.73|551.63|542
1687486500000|2023-06-23 02:15:00|560.95|552.85|561.6|553.5|561.82|553.72|560.65|552.55|347
1687486800000|2023-06-23 02:20:00|561.57|553.47|562.71|554.61|562.71|554.61|561.47|553.37|253
1687487100000|2023-06-23 02:25:00|562.7|554.6|563.51|555.41|563.54|555.44|562.7|554.6|363
1687487400000|2023-06-23 02:30:00|563.49|555.39|564.46|556.36|564.46|556.36|563.39|555.29|281
1687487700000|2023-06-23 02:35:00|564.45|556.35|564.66|556.56|564.73|556.63|564.14|556.04|217
1687488000000|2023-06-23 02:40:00|564.68|556.58|565.08|556.98|565.39|557.29|564.49|556.39|184
1687488300000|2023-06-23 02:45:00|565.09|556.99|565.16|557.06|565.38|557.28|564.86|556.76|284
1687488600000|2023-06-23 02:50:00|565.17|557.07|565.85|557.75|565.91|557.81|565.17|557.07|140
1687488900000|2023-06-23 02:55:00|565.87|557.77|566.19|558.09|566.2|558.1|565.39|557.29|224
1687489200000|2023-06-23 03:00:00|566.21|558.11|565.46|557.36|566.21|558.11|565.32|557.22|214
1687489500000|2023-06-23 03:05:00|565.41|557.31|566.3|558.2|566.56|558.46|565.33|557.23|150
1687489800000|2023-06-23 03:10:00|566.4|558.3|566.47|558.37|566.5|558.4|565.78|557.68|167
1687490100000|2023-06-23 03:15:00|566.48|558.38|566.4|558.3|566.49|558.39|565.74|557.64|153
1687490400000|2023-06-23 03:20:00|566.28|558.18|567.1|559|567.4|559.3|566.27|558.17|111
1687490700000|2023-06-23 03:25:00|567.02|558.92|567.02|558.92|567.57|559.47|566.85|558.75|201
1687491000000|2023-06-23 03:30:00|567.07|558.97|567.64|559.54|567.78|559.68|566.95|558.85|211
1687491300000|2023-06-23 03:35:00|567.63|559.53|567.55|559.45|567.68|559.58|567.29|559.19|167
1687491600000|2023-06-23 03:40:00|567.56|559.46|567.4|559.3|567.7|559.6|567.3|559.2|117
1687491900000|2023-06-23 03:45:00|567.47|559.37|567.45|559.35|568.18|560.08|567.3|559.2|270
1687492200000|2023-06-23 03:50:00|567.46|559.36|568.05|559.95|568.06|559.96|567.4|559.3|162
1687492500000|2023-06-23 03:55:00|568.06|559.96|568.21|560.11|568.22|560.12|567.87|559.77|161
1687492800000|2023-06-23 04:00:00|568.23|560.13|568.52|560.42|568.67|560.57|567.84|559.74|266
1687493100000|2023-06-23 04:05:00|568.49|560.39|569.84|561.74|569.91|561.81|568.46|560.36|231
1687493400000|2023-06-23 04:10:00|569.86|561.76|568.81|560.71|569.89|561.79|568.81|560.71|245
1687493700000|2023-06-23 04:15:00|568.78|560.68|568.55|560.45|569.46|561.36|568.49|560.39|166
1687494000000|2023-06-23 04:20:00|568.58|560.48|569.87|561.77|569.87|561.77|568.36|560.26|197
1687494300000|2023-06-23 04:25:00|569.9|561.8|568.77|560.67|570.39|562.29|568.72|560.62|190
1687494600000|2023-06-23 04:30:00|568.8|560.7|570.41|562.31|570.42|562.32|568.74|560.64|246
1687494900000|2023-06-23 04:35:00|570.4|562.3|570.13|562.03|570.41|562.31|569.36|561.26|240
1687495200000|2023-06-23 04:40:00|570.06|561.96|569.8|561.7|570.06|561.96|569.41|561.31|126
1687495500000|2023-06-23 04:45:00|569.85|561.75|570.3|562.2|570.61|562.51|569.55|561.45|193
1687495800000|2023-06-23 04:50:00|570.32|562.22|570.38|562.28|570.68|562.58|570.09|561.99|266
1687496100000|2023-06-23 04:55:00|570.34|562.24|570.04|561.94|570.51|562.41|569.91|561.81|221
1687496400000|2023-06-23 05:00:00|570.07|561.97|570.54|562.44|570.56|562.46|569.25|561.15|221
1687496700000|2023-06-23 05:05:00|570.51|562.41|570.42|562.32|570.82|562.72|570.09|561.99|163
1687497000000|2023-06-23 05:10:00|570.41|562.31|570.46|562.36|570.7|562.6|570.35|562.25|58
1687497300000|2023-06-23 05:15:00|570.48|562.38|570.54|562.44|571.35|563.25|570.08|561.98|341
1687497600000|2023-06-23 05:20:00|570.55|562.45|571.24|563.14|571.35|563.25|570.55|562.45|233
1687497900000|2023-06-23 05:25:00|571.27|563.17|572.79|564.69|573.13|565.03|571.24|563.14|297
1687498200000|2023-06-23 05:30:00|572.8|564.7|573.1|565|573.29|565.19|572.59|564.49|184
1687498500000|2023-06-23 05:35:00|573.12|565.02|573.61|565.51|573.62|565.52|572.76|564.66|105
1687498800000|2023-06-23 05:40:00|573.63|565.53|575.11|567.01|575.11|567.01|573.61|565.51|188
1687499100000|2023-06-23 05:45:00|575.12|567.02|575.34|567.24|575.34|567.24|574.53|566.43|72
1687499400000|2023-06-23 05:50:00|575.32|567.22|577.4|569.3|577.45|569.35|575.2|567.1|234
1687499700000|2023-06-23 05:55:00|577.45|569.35|578.05|569.95|578.05|569.95|576.62|568.52|219
1687500000000|2023-06-23 06:00:00|578.02|569.92|579.36|571.26|579.85|571.75|578.02|569.92|227
1687500300000|2023-06-23 06:05:00|579.37|571.27|579.99|571.89|580.19|572.09|578.55|570.45|268
1687500600000|2023-06-23 06:10:00|579.98|571.88|582.13|574.03|582.14|574.04|579.5|571.4|173
1687500900000|2023-06-23 06:15:00|582.02|573.92|580.7|572.6|582.94|574.84|580.35|572.25|440
1687501200000|2023-06-23 06:20:00|580.69|572.59|582.21|574.11|582.21|574.11|580.52|572.42|336
1687501500000|2023-06-23 06:25:00|582.23|574.13|581.58|573.48|582.26|574.16|581.24|573.14|366
1687501800000|2023-06-23 06:30:00|581.62|573.52|582.83|574.73|582.83|574.73|581.48|573.38|243
1687502100000|2023-06-23 06:35:00|582.87|574.77|581.65|573.55|583.11|575.01|580.94|572.84|363
1687502400000|2023-06-23 06:40:00|581.35|573.25|580.98|572.88|581.65|573.55|580.54|572.44|402
1687502700000|2023-06-23 06:45:00|580.96|572.86|579.64|571.54|581.38|573.28|579.29|571.19|483
1687503000000|2023-06-23 06:50:00|579.62|571.52|578.52|570.42|580.09|571.99|578.17|570.07|447
1687503300000|2023-06-23 06:55:00|578.53|570.43|579.67|571.57|580.1|572|578.52|570.42|297
1687503600000|2023-06-23 07:00:00|579.66|571.56|577.94|569.84|579.76|571.66|577.94|569.84|428
1687503900000|2023-06-23 07:05:00|577.72|569.62|578.76|570.66|579.59|571.49|577.72|569.62|347
1687504200000|2023-06-23 07:10:00|578.71|570.61|580.08|571.98|580.91|572.81|578.62|570.52|274
1687504500000|2023-06-23 07:15:00|580.13|572.03|578.69|570.59|580.47|572.37|578.26|570.16|505
1687504800000|2023-06-23 07:20:00|578.61|570.51|578.84|570.74|579.56|571.46|578.61|570.51|399
1687505100000|2023-06-23 07:25:00|578.83|570.73|580.7|572.6|580.95|572.85|578.66|570.56|271
1687505400000|2023-06-23 07:30:00|580.68|572.58|582.58|574.48|582.77|574.67|580.41|572.31|443
1687505700000|2023-06-23 07:35:00|582.57|574.47|582.87|574.77|583.82|575.72|582.53|574.43|444
1687506000000|2023-06-23 07:40:00|582.85|574.75|583.79|575.69|583.82|575.72|581.93|573.83|397
1687506300000|2023-06-23 07:45:00|583.8|575.7|584.07|575.97|584.37|576.27|582.99|574.89|458
1687506600000|2023-06-23 07:50:00|584.08|575.98|586.04|577.94|586.75|578.65|583.91|575.81|484
1687506900000|2023-06-23 07:55:00|585.97|577.87|587.83|579.73|587.84|579.74|585.15|577.05|523
1687507200000|2023-06-23 08:00:00|587.84|579.74|588.65|580.55|588.65|580.55|586.55|578.45|597
1687507500000|2023-06-23 08:05:00|588.63|580.53|588.46|580.36|588.65|580.55|586.91|578.81|498
1687507800000|2023-06-23 08:10:00|588.48|580.38|590.91|582.81|590.91|582.81|588.24|580.14|464
1687508100000|2023-06-23 08:15:00|590.89|582.79|591.74|583.64|593.16|585.06|590.63|582.53|636
1687508400000|2023-06-23 08:20:00|591.62|583.52|593.57|585.47|593.63|585.53|591.62|583.52|539
1687508700000|2023-06-23 08:25:00|593.56|585.46|592.59|584.49|593.86|585.76|592.53|584.43|535
1687509000000|2023-06-23 08:30:00|592.56|584.46|592.8|584.7|593.16|585.06|591.14|583.04|557
1687509300000|2023-06-23 08:35:00|592.79|584.69|594.13|586.03|594.64|586.54|592.7|584.6|459
1687509600000|2023-06-23 08:40:00|594.18|586.08|594.57|586.47|595.54|587.44|594.13|586.03|449
1687509900000|2023-06-23 08:45:00|594.52|586.42|593.81|585.71|595.38|587.28|593.28|585.18|639
1687510200000|2023-06-23 08:50:00|593.8|585.7|594.78|586.68|595.74|587.64|593.7|585.6|692
1687510500000|2023-06-23 08:55:00|594.84|586.74|593.53|585.43|595.14|587.04|593.39|585.29|458
1687510800000|2023-06-23 09:00:00|593.52|585.42|595.77|587.67|595.77|587.67|593.2|585.1|430
1687511100000|2023-06-23 09:05:00|595.79|587.69|593.66|585.56|595.96|587.86|593.63|585.53|359
1687511400000|2023-06-23 09:10:00|593.64|585.54|592.26|584.16|593.64|585.54|592.15|584.05|497
1687511700000|2023-06-23 09:15:00|592.28|584.18|591.62|583.52|592.88|584.78|590.62|582.52|493
1687512000000|2023-06-23 09:20:00|591.59|583.49|590.5|582.4|592.16|584.06|590.45|582.35|339
1687512300000|2023-06-23 09:25:00|590.48|582.38|588.97|580.87|590.7|582.6|588.43|580.33|687
1687512600000|2023-06-23 09:30:00|588.99|580.89|588.74|580.64|589.15|581.05|587.74|579.64|513
1687512900000|2023-06-23 09:35:00|588.7|580.6|588.79|580.69|589.95|581.85|588.54|580.44|399
1687513200000|2023-06-23 09:40:00|588.77|580.67|588.74|580.64|589.51|581.41|588.74|580.64|333
1687513500000|2023-06-23 09:45:00|588.72|580.62|587.29|579.19|589.15|581.05|586.15|578.05|421
1687513800000|2023-06-23 09:50:00|587.34|579.24|590.92|582.82|591.98|583.88|587.22|579.12|467
1687514100000|2023-06-23 09:55:00|590.9|582.8|591.57|583.47|591.84|583.74|590.32|582.22|503
1687514400000|2023-06-23 10:00:00|591.52|583.42|591.62|583.52|591.99|583.89|590.93|582.83|557
1687514700000|2023-06-23 10:05:00|591.64|583.54|590.49|582.39|592.33|584.23|589.2|581.1|512
1687515000000|2023-06-23 10:10:00|590.5|582.4|590.14|582.04|590.65|582.55|589.43|581.33|458
1687515300000|2023-06-23 10:15:00|590.13|582.03|591.3|583.2|591.55|583.45|590|581.9|300
1687515600000|2023-06-23 10:20:00|591.38|583.28|589.58|581.48|591.67|583.57|589.41|581.31|479
1687515900000|2023-06-23 10:25:00|589.61|581.51|588.78|580.68|589.61|581.51|588.24|580.14|637
1687516200000|2023-06-23 10:30:00|588.8|580.7|590.66|582.56|590.67|582.57|588.75|580.65|365
1687516500000|2023-06-23 10:35:00|590.68|582.58|591.2|583.1|591.38|583.28|590.17|582.07|377
1687516800000|2023-06-23 10:40:00|591.17|583.07|591.69|583.59|591.98|583.88|590.67|582.57|360
1687517100000|2023-06-23 10:45:00|591.68|583.58|590.44|582.34|591.78|583.68|590.25|582.15|290
1687517400000|2023-06-23 10:50:00|590.43|582.33|590.02|581.92|590.72|582.62|589.81|581.71|306
1687517700000|2023-06-23 10:55:00|590.07|581.97|591.17|583.07|591.27|583.17|589.87|581.77|180
1687518000000|2023-06-23 11:00:00|591.18|583.08|592.79|584.69|592.81|584.71|590.77|582.67|354
1687518300000|2023-06-23 11:05:00|592.81|584.71|593.2|585.1|593.34|585.24|592.5|584.4|473
1687518600000|2023-06-23 11:10:00|593.19|585.09|593.16|585.06|593.38|585.28|592.77|584.67|322
1687518900000|2023-06-23 11:15:00|593.21|585.11|593.15|585.05|593.27|585.17|591.83|583.73|450
1687519200000|2023-06-23 11:20:00|593.13|585.03|593.07|584.97|594.36|586.26|592.76|584.66|377
1687519500000|2023-06-23 11:25:00|593.06|584.96|593.05|584.95|593.6|585.5|592.72|584.62|386
1687519800000|2023-06-23 11:30:00|593.09|584.99|591|582.9|593.09|584.99|590.96|582.86|515
1687520100000|2023-06-23 11:35:00|590.98|582.88|590.51|582.41|591.26|583.16|590.11|582.01|388
1687520400000|2023-06-23 11:40:00|590.46|582.36|590.99|582.89|591.33|583.23|590.2|582.1|276
1687520700000|2023-06-23 11:45:00|590.96|582.86|590.72|582.62|591.27|583.17|590.48|582.38|219
1687521000000|2023-06-23 11:50:00|590.71|582.61|590.75|582.65|591.42|583.32|589.86|581.76|331
1687521300000|2023-06-23 11:55:00|590.78|582.68|590.05|581.95|591|582.9|590|581.9|262
1687521600000|2023-06-23 12:00:00|590.02|581.92|592.25|584.15|592.29|584.19|590|581.9|438
1687521900000|2023-06-23 12:05:00|592.24|584.14|591.99|583.89|592.46|584.36|591.33|583.23|338
1687522200000|2023-06-23 12:10:00|591.94|583.84|590.08|581.98|592.6|584.5|590|581.9|418
1687522500000|2023-06-23 12:15:00|590.04|581.94|589.54|581.44|591.3|583.2|589.24|581.14|455
1687522800000|2023-06-23 12:20:00|589.55|581.45|588.08|579.98|589.57|581.47|588.06|579.96|463
1687523100000|2023-06-23 12:25:00|588.04|579.94|587.52|579.42|588.55|580.45|587.28|579.18|573
1687523400000|2023-06-23 12:30:00|587.51|579.41|587.14|579.04|588.32|580.22|586.8|578.7|511
1687523700000|2023-06-23 12:35:00|587.15|579.05|584.84|576.74|587.39|579.29|584.17|576.07|552
1687524000000|2023-06-23 12:40:00|584.85|576.75|584.68|576.58|584.91|576.81|583.62|575.52|669
1687524300000|2023-06-23 12:45:00|584.89|576.79|585.69|577.59|586.14|578.04|584.73|576.63|560
1687524600000|2023-06-23 12:50:00|585.58|577.48|586.66|578.56|587.08|578.98|585.46|577.36|481
1687524900000|2023-06-23 12:55:00|586.67|578.57|585.49|577.39|586.69|578.59|585.06|576.96|600
1687525200000|2023-06-23 13:00:00|585.48|577.38|586.43|578.33|587.33|579.23|585.34|577.24|353
1687525500000|2023-06-23 13:05:00|586.42|578.32|586.6|578.5|586.96|578.86|585.72|577.62|364
1687525800000|2023-06-23 13:10:00|586.57|578.47|587.02|578.92|587.24|579.14|586.28|578.18|398
1687526100000|2023-06-23 13:15:00|586.99|578.89|587.54|579.44|587.64|579.54|586.69|578.59|444
1687526400000|2023-06-23 13:20:00|587.36|579.26|586.7|578.6|587.64|579.54|586.7|578.6|300
1687526700000|2023-06-23 13:25:00|586.71|578.61|585.92|577.82|586.71|578.61|585.64|577.54|466
1687527000000|2023-06-23 13:30:00|585.94|577.84|586.51|578.41|586.51|578.41|585.38|577.28|565
1687527300000|2023-06-23 13:35:00|586.5|578.4|585.48|577.38|586.94|578.84|585.24|577.14|481
1687527600000|2023-06-23 13:40:00|585.54|577.44|587.68|579.58|587.94|579.84|585.15|577.05|569
1687527900000|2023-06-23 13:45:00|587.63|579.53|583.06|574.96|587.87|579.77|583.06|574.96|683
1687528200000|2023-06-23 13:50:00|582.92|574.82|584.77|576.67|585.51|577.41|581.81|573.71|795
1687528500000|2023-06-23 13:55:00|584.75|576.65|586.67|578.57|587|578.9|584.64|576.54|616
1687528800000|2023-06-23 14:00:00|586.72|578.62|585.44|577.34|587.1|579|585.14|577.04|615
1687529100000|2023-06-23 14:05:00|585.46|577.36|587.14|579.04|587.14|579.04|584.75|576.65|478
1687529400000|2023-06-23 14:10:00|587.19|579.09|588.07|579.97|588.29|580.19|586.5|578.4|486
1687529700000|2023-06-23 14:15:00|588.08|579.98|592.15|584.05|592.16|584.06|587.87|579.77|634
1687530000000|2023-06-23 14:20:00|592.1|584|590.84|582.74|592.45|584.35|590.08|581.98|657
1687530300000|2023-06-23 14:25:00|590.85|582.75|591.99|583.89|592.74|584.64|590.33|582.23|613
1687530600000|2023-06-23 14:30:00|592.03|583.93|589.52|581.42|592.15|584.05|589.51|581.41|560
1687530900000|2023-06-23 14:35:00|589.53|581.43|591.29|583.19|591.8|583.7|589.47|581.37|478
1687531200000|2023-06-23 14:40:00|591.32|583.22|592.43|584.33|592.54|584.44|590.12|582.02|471
1687531500000|2023-06-23 14:45:00|592.47|584.37|596.2|588.1|597.57|589.47|591.95|583.85|620
1687531800000|2023-06-23 14:50:00|596.25|588.15|594.32|586.22|596.33|588.23|594|585.9|852
1687532100000|2023-06-23 14:55:00|594.23|586.13|593.42|585.32|594.23|586.13|592.55|584.45|619
1687532400000|2023-06-23 15:00:00|593.39|585.29|592.97|584.87|593.65|585.55|592.37|584.27|668
1687532700000|2023-06-23 15:05:00|593.14|585.04|596.28|588.18|596.28|588.18|592.83|584.73|819
1687533000000|2023-06-23 15:10:00|596.36|588.26|598.19|590.09|598.22|590.12|595.64|587.54|632
1687533300000|2023-06-23 15:15:00|598.15|590.05|600.63|592.53|602.36|594.26|596.23|588.13|928
1687533600000|2023-06-23 15:20:00|600.66|592.56|597.32|589.22|600.93|592.83|597.32|589.22|892
1687533900000|2023-06-23 15:25:00|597.28|589.18|594.73|586.63|597.74|589.64|592.29|584.19|888
1687534200000|2023-06-23 15:30:00|594.79|586.69|596.25|588.15|596.55|588.45|594|585.9|701
1687534500000|2023-06-23 15:35:00|596.22|588.12|599.6|591.5|600.16|592.06|595.49|587.39|838
1687534800000|2023-06-23 15:40:00|599.8|591.7|600.94|592.84|602.13|594.03|599.36|591.26|936
1687535100000|2023-06-23 15:45:00|601.03|592.93|601.18|593.08|601.6|593.5|598.32|590.22|889
1687535400000|2023-06-23 15:50:00|601.19|593.09|604.75|596.65|606.45|598.35|601.06|592.96|855
1687535700000|2023-06-23 15:55:00|604.79|596.69|605.21|597.11|607.48|599.38|604.34|596.24|948
1687536000000|2023-06-23 16:00:00|605.22|597.12|604.41|596.31|605.99|597.89|601.9|593.8|835
1687536300000|2023-06-23 16:05:00|604.15|596.05|611.57|603.47|613.5|605.4|604.15|596.05|977
1687536600000|2023-06-23 16:10:00|611.4|603.3|608.87|600.77|611.43|603.33|608.34|600.24|990
1687536900000|2023-06-23 16:15:00|608.91|600.81|606.35|598.25|608.98|600.88|603.39|595.29|986
1687537200000|2023-06-23 16:20:00|606.33|598.23|602.74|594.64|606.85|598.75|599.04|590.94|1009
1687537500000|2023-06-23 16:25:00|602.58|594.48|605.32|597.22|606.17|598.07|601.6|593.5|979
1687537800000|2023-06-23 16:30:00|605.41|597.31|609.89|601.79|610.24|602.14|604.02|595.92|911
1687538100000|2023-06-23 16:35:00|609.9|601.8|609.75|601.65|610|601.9|605.14|597.04|927
1687538400000|2023-06-23 16:40:00|609.74|601.64|609.97|601.87|610.46|602.36|608.2|600.1|815
1687538700000|2023-06-23 16:45:00|609.99|601.89|611.22|603.12|611.4|603.3|607.26|599.16|683
1687539000000|2023-06-23 16:50:00|611.2|603.1|611.99|603.89|613.91|605.81|610.82|602.72|879
1687539300000|2023-06-23 16:55:00|612.01|603.91|610.54|602.44|612.35|604.25|609.81|601.71|820
1687539600000|2023-06-23 17:00:00|610.55|602.45|608.93|600.83|610.58|602.48|607.48|599.38|822
1687539900000|2023-06-23 17:05:00|608.91|600.81|609.21|601.11|609.74|601.64|606.31|598.21|782
1687540200000|2023-06-23 17:10:00|608.99|600.89|609.94|601.84|610.55|602.45|608.23|600.13|673
1687540500000|2023-06-23 17:15:00|609.95|601.85|610.19|602.09|611.99|603.89|609.12|601.02|799
1687540800000|2023-06-23 17:20:00|610.15|602.05|611.82|603.72|612.18|604.08|609.86|601.76|759
1687541100000|2023-06-23 17:25:00|611.85|603.75|612.64|604.54|613.34|605.24|610.94|602.84|737
1687541400000|2023-06-23 17:30:00|612.63|604.53|613.02|604.92|614.02|605.92|611.35|603.25|756
1687541700000|2023-06-23 17:35:00|613|604.9|613.29|605.19|613.43|605.33|611.47|603.37|710
1687542000000|2023-06-23 17:40:00|613.3|605.2|618.89|610.79|619.51|611.41|612.97|604.87|888
1687542300000|2023-06-23 17:45:00|618.85|610.75|617.9|609.8|619.15|611.05|616.53|608.43|679
1687542600000|2023-06-23 17:50:00|617.83|609.73|618|609.9|619.15|611.05|617.36|609.26|749
1687542900000|2023-06-23 17:55:00|618.04|609.94|616.81|608.71|618.65|610.55|616.81|608.71|638
1687543200000|2023-06-23 18:00:00|616.84|608.74|616.1|608|617.73|609.63|615.79|607.69|713
1687543500000|2023-06-23 18:05:00|616.06|607.96|615.79|607.69|617.25|609.15|615.75|607.65|591
1687543800000|2023-06-23 18:10:00|615.74|607.64|614.31|606.21|616.02|607.92|613.25|605.15|585
1687544100000|2023-06-23 18:15:00|614.24|606.14|612.34|604.24|614.48|606.38|611.78|603.68|686
1687544400000|2023-06-23 18:20:00|612.4|604.3|613.18|605.08|613.96|605.86|612.21|604.11|535
1687544700000|2023-06-23 18:25:00|613.19|605.09|612.86|604.76|613.37|605.27|611.94|603.84|500
1687545000000|2023-06-23 18:30:00|612.83|604.73|611.88|603.78|613.13|605.03|611.13|603.03|508
1687545300000|2023-06-23 18:35:00|611.9|603.8|614.14|606.04|614.14|606.04|610.61|602.51|624
1687545600000|2023-06-23 18:40:00|614.2|606.1|614.68|606.58|615.54|607.44|613.95|605.85|435
1687545900000|2023-06-23 18:45:00|614.64|606.54|615.5|607.4|615.9|607.8|614.08|605.98|478
1687546200000|2023-06-23 18:50:00|615.45|607.35|616.5|608.4|616.63|608.53|614.86|606.76|416
1687546500000|2023-06-23 18:55:00|616.59|608.49|617.16|609.06|617.28|609.18|616.37|608.27|405
1687546800000|2023-06-23 19:00:00|617.15|609.05|616.55|608.45|618.07|609.97|616.06|607.96|549
1687547100000|2023-06-23 19:05:00|616.57|608.47|618.85|610.75|619.28|611.18|616.27|608.17|524
1687547400000|2023-06-23 19:10:00|618.83|610.73|617.86|609.76|619.07|610.97|617.65|609.55|453
1687547700000|2023-06-23 19:15:00|617.87|609.77|617.34|609.24|617.91|609.81|617.23|609.13|368
1687548000000|2023-06-23 19:20:00|617.3|609.2|616.75|608.65|617.3|609.2|616.4|608.3|431
1687548300000|2023-06-23 19:25:00|616.76|608.66|617.13|609.03|617.47|609.37|616.4|608.3|356
1687548600000|2023-06-23 19:30:00|617.12|609.02|614.81|606.71|617.25|609.15|614.53|606.43|435
1687548900000|2023-06-23 19:35:00|614.8|606.7|611.42|603.32|615.38|607.28|610.46|602.36|864
1687549200000|2023-06-23 19:40:00|611.43|603.33|611.89|603.79|612.48|604.38|611.36|603.26|634
1687549500000|2023-06-23 19:45:00|611.88|603.78|611.82|603.72|611.88|603.78|610.4|602.3|549
1687549800000|2023-06-23 19:50:00|611.85|603.75|611.53|603.43|612.48|604.38|611.39|603.29|591
1687550100000|2023-06-23 19:55:00|611.52|603.42|612.2|604.1|612.36|604.26|610.98|602.88|411
1687550400000|2023-06-23 20:00:00|612.21|604.11|614.93|606.83|615.07|606.97|611.06|602.96|483
1687550700000|2023-06-23 20:05:00|614.97|606.87|614.58|606.48|615.09|606.99|613.61|605.51|373
1687551000000|2023-06-23 20:10:00|614.57|606.47|615.4|607.3|615.55|607.45|614.05|605.95|324
1687551300000|2023-06-23 20:15:00|615.39|607.29|615.11|607.01|616.62|608.52|615.03|606.93|463
1687551600000|2023-06-23 20:20:00|615.09|606.99|617.12|609.02|617.21|609.11|614.15|606.05|469
1687551900000|2023-06-23 20:25:00|617.11|609.01|617.38|609.28|617.78|609.68|616.78|608.68|408
1687552200000|2023-06-23 20:30:00|617.31|609.21|615.64|607.54|617.91|609.81|615.59|607.49|419
1687552500000|2023-06-23 20:35:00|615.54|607.44|615.76|607.66|616.06|607.96|615.11|607.01|454
1687552800000|2023-06-23 20:40:00|615.79|607.69|614.5|606.4|615.84|607.74|614.25|606.15|368
1687553100000|2023-06-23 20:45:00|614.49|606.39|615.05|606.95|615.79|607.69|614.48|606.38|455
1687553400000|2023-06-23 20:50:00|615.09|606.99|617.19|609.09|617.29|609.19|614.36|606.26|390
1687553700000|2023-06-23 20:55:00|617.21|609.11|615.75|607.65|618.22|610.12|615.74|607.64|317
1687590000000|2023-06-24 07:00:00|611.55|603.45|610.68|602.58|611.6|603.5|610.56|602.46|376
1687590300000|2023-06-24 07:05:00|610.67|602.57|609.81|601.71|610.7|602.6|609.63|601.53|424
1687590600000|2023-06-24 07:10:00|609.8|601.7|609.71|601.61|609.83|601.73|609.45|601.35|263
1687590900000|2023-06-24 07:15:00|609.72|601.62|609.84|601.74|609.94|601.84|608.6|600.5|365
1687591200000|2023-06-24 07:20:00|609.86|601.76|610.05|601.95|610.15|602.05|609.61|601.51|297
1687591500000|2023-06-24 07:25:00|610.03|601.93|609.72|601.62|610.38|602.28|609.49|601.39|275
1687591800000|2023-06-24 07:30:00|609.73|601.63|609.08|600.98|609.86|601.76|608.99|600.89|262
1687592100000|2023-06-24 07:35:00|609.13|601.03|608.54|600.44|609.13|601.03|608.22|600.12|441
1687592400000|2023-06-24 07:40:00|608.51|600.41|607.3|599.2|608.75|600.65|606.81|598.71|425
1687592700000|2023-06-24 07:45:00|607.31|599.21|607.58|599.48|607.72|599.62|606.61|598.51|463
1687593000000|2023-06-24 07:50:00|607.57|599.47|607.28|599.18|607.59|599.49|607.18|599.08|403
1687593300000|2023-06-24 07:55:00|607.24|599.14|606.67|598.57|607.44|599.34|606.31|598.21|443
1687593600000|2023-06-24 08:00:00|606.69|598.59|606.62|598.52|607.06|598.96|606.1|598|464
1687593900000|2023-06-24 08:05:00|606.63|598.53|609.02|600.92|609.03|600.93|606.63|598.53|414
1687594200000|2023-06-24 08:10:00|609.01|600.91|609.76|601.66|609.76|601.66|608.94|600.84|247
1687594500000|2023-06-24 08:15:00|609.77|601.67|609.54|601.44|610.03|601.93|609.11|601.01|227
1687594800000|2023-06-24 08:20:00|609.52|601.42|609.43|601.33|609.73|601.63|609.33|601.23|228
1687595100000|2023-06-24 08:25:00|609.41|601.31|609.93|601.83|610.09|601.99|608.83|600.73|237
1687595400000|2023-06-24 08:30:00|609.95|601.85|610.18|602.08|610.49|602.39|609.51|601.41|226
1687595700000|2023-06-24 08:35:00|610.21|602.11|609.59|601.49|610.24|602.14|609.27|601.17|178
1687596000000|2023-06-24 08:40:00|609.61|601.51|608.5|600.4|610.41|602.31|607.96|599.86|297
1687596300000|2023-06-24 08:45:00|608.49|600.39|609.56|601.46|609.57|601.47|608.05|599.95|265
1687596600000|2023-06-24 08:50:00|609.57|601.47|610.79|602.69|610.8|602.7|609.1|601|260
1687596900000|2023-06-24 08:55:00|610.8|602.7|611.5|603.4|612.04|603.94|610.78|602.68|354
1687597200000|2023-06-24 09:00:00|611.47|603.37|610.84|602.74|611.8|603.7|610.75|602.65|145
1687597500000|2023-06-24 09:05:00|610.85|602.75|612.16|604.06|612.19|604.09|610.84|602.74|202
1687597800000|2023-06-24 09:10:00|612.19|604.09|612.4|604.3|612.71|604.61|611.82|603.72|280
1687598100000|2023-06-24 09:15:00|612.39|604.29|612.27|604.17|612.93|604.83|612.27|604.17|253
1687598400000|2023-06-24 09:20:00|612.26|604.16|611.94|603.84|612.41|604.31|611.57|603.47|266
1687598700000|2023-06-24 09:25:00|611.91|603.81|611.54|603.44|612.01|603.91|611.5|603.4|130
1687599000000|2023-06-24 09:30:00|611.52|603.42|611.27|603.17|611.67|603.57|610.95|602.85|265
1687599300000|2023-06-24 09:35:00|611.28|603.18|610.88|602.78|611.57|603.47|610.85|602.75|139
1687599600000|2023-06-24 09:40:00|610.89|602.79|611.52|603.42|611.75|603.65|610.56|602.46|181
1687599900000|2023-06-24 09:45:00|611.51|603.41|610.86|602.76|611.62|603.52|610.8|602.7|107
1687600200000|2023-06-24 09:50:00|610.87|602.77|610.75|602.65|611.02|602.92|610.73|602.63|116
1687600500000|2023-06-24 09:55:00|610.76|602.66|610.76|602.66|610.92|602.82|610.67|602.57|110
1687600800000|2023-06-24 10:00:00|610.75|602.65|610.98|602.88|611.4|603.3|610.63|602.53|285
1687601100000|2023-06-24 10:05:00|610.97|602.87|611.71|603.61|611.71|603.61|610.77|602.67|141
1687601400000|2023-06-24 10:10:00|611.68|603.58|613.08|604.98|613.31|605.21|611.61|603.51|266
1687601700000|2023-06-24 10:15:00|613.15|605.05|615.34|607.24|615.35|607.25|613.15|605.05|262
1687602000000|2023-06-24 10:20:00|615.36|607.26|614.29|606.19|615.36|607.26|613.91|605.81|397
1687602300000|2023-06-24 10:25:00|614.28|606.18|616.91|608.81|616.96|608.86|614.05|605.95|374
1687602600000|2023-06-24 10:30:00|616.89|608.79|615.45|607.35|616.99|608.89|614.9|606.8|365
1687602900000|2023-06-24 10:35:00|615.46|607.36|616.59|608.49|616.62|608.52|614.83|606.73|363
1687603200000|2023-06-24 10:40:00|616.58|608.48|617.06|608.96|617.21|609.11|616.51|608.41|182
1687603500000|2023-06-24 10:45:00|617.04|608.94|616.58|608.48|617.11|609.01|616.56|608.46|267
1687603800000|2023-06-24 10:50:00|616.57|608.47|617.54|609.44|617.66|609.56|616.52|608.42|176
1687604100000|2023-06-24 10:55:00|617.56|609.46|618.06|609.96|618.36|610.26|617.55|609.45|309
1687604400000|2023-06-24 11:00:00|618.05|609.95|618.86|610.76|619.39|611.29|617.64|609.54|351
1687604700000|2023-06-24 11:05:00|618.85|610.75|619.61|611.51|620.16|612.06|618.63|610.53|384
1687605000000|2023-06-24 11:10:00|619.6|611.5|621.82|613.72|623.45|615.35|619.57|611.47|550
1687605300000|2023-06-24 11:15:00|621.96|613.86|619.78|611.68|621.97|613.87|619.31|611.21|532
1687605600000|2023-06-24 11:20:00|619.8|611.7|618.22|610.12|619.93|611.83|618.13|610.03|332
1687605900000|2023-06-24 11:25:00|618.21|610.11|618.57|610.47|619.34|611.24|617.26|609.16|383
1687606200000|2023-06-24 11:30:00|618.59|610.49|618.83|610.73|619.27|611.17|618.35|610.25|206
1687606500000|2023-06-24 11:35:00|618.82|610.72|618.37|610.27|618.86|610.76|617.73|609.63|229
1687606800000|2023-06-24 11:40:00|618.35|610.25|618.38|610.28|618.65|610.55|617.69|609.59|235
1687607100000|2023-06-24 11:45:00|618.41|610.31|618.19|610.09|618.5|610.4|617.8|609.7|219
1687607400000|2023-06-24 11:50:00|618.2|610.1|618.48|610.38|619|610.9|618.17|610.07|156
1687607700000|2023-06-24 11:55:00|618.4|610.3|617.96|609.86|618.4|610.3|617.42|609.32|331
1687608000000|2023-06-24 12:00:00|617.98|609.88|618.4|610.3|618.85|610.75|617.75|609.65|319
1687608300000|2023-06-24 12:05:00|618.43|610.33|617.7|609.6|618.64|610.54|617.7|609.6|230
1687608600000|2023-06-24 12:10:00|617.69|609.59|618.48|610.38|618.48|610.38|617.44|609.34|220
1687608900000|2023-06-24 12:15:00|618.5|610.4|619.57|611.47|619.77|611.67|618.18|610.08|412
1687609200000|2023-06-24 12:20:00|619.58|611.48|620.29|612.19|620.76|612.66|619.3|611.2|464
1687609500000|2023-06-24 12:25:00|620.28|612.18|620.68|612.58|620.82|612.72|619.9|611.8|342
1687609800000|2023-06-24 12:30:00|620.69|612.59|620.76|612.66|621.57|613.47|620.17|612.07|455
1687610100000|2023-06-24 12:35:00|620.77|612.67|620.39|612.29|621.15|613.05|620.23|612.13|350
1687610400000|2023-06-24 12:40:00|620.4|612.3|619.9|611.8|620.77|612.67|619.46|611.36|354
1687610700000|2023-06-24 12:45:00|619.89|611.79|618.31|610.21|619.9|611.8|618.17|610.07|356
1687611000000|2023-06-24 12:50:00|618.3|610.2|617.54|609.44|618.3|610.2|617.52|609.42|268
1687611300000|2023-06-24 12:55:00|617.47|609.37|616.22|608.12|617.58|609.48|616.07|607.97|338
1687611600000|2023-06-24 13:00:00|616.28|608.18|616.21|608.11|616.48|608.38|615.7|607.6|300
1687611900000|2023-06-24 13:05:00|616.22|608.12|614.31|606.21|616.27|608.17|614.27|606.17|335
1687612200000|2023-06-24 13:10:00|614.3|606.2|614.41|606.31|614.72|606.62|613.39|605.29|352
1687612500000|2023-06-24 13:15:00|614.35|606.25|613.52|605.42|614.73|606.63|613.5|605.4|294
1687612800000|2023-06-24 13:20:00|613.56|605.46|612.18|604.08|613.66|605.56|610.63|602.53|550
1687613100000|2023-06-24 13:25:00|612.14|604.04|611.46|603.36|612.91|604.81|610.14|602.04|710
1687613400000|2023-06-24 13:30:00|611.45|603.35|612.3|604.2|612.5|604.4|610.34|602.24|545
1687613700000|2023-06-24 13:35:00|612.25|604.15|612.18|604.08|612.5|604.4|611.91|603.81|387
1687614000000|2023-06-24 13:40:00|612.19|604.09|611.79|603.69|612.58|604.48|611.76|603.66|350
1687614300000|2023-06-24 13:45:00|611.76|603.66|610.49|602.39|612.24|604.14|609.63|601.53|562
1687614600000|2023-06-24 13:50:00|610.46|602.36|611.45|603.35|611.72|603.62|610.34|602.24|501
1687614900000|2023-06-24 13:55:00|611.46|603.36|611.87|603.77|612.11|604.01|611.41|603.31|408
1687615200000|2023-06-24 14:00:00|611.85|603.75|611.31|603.21|611.86|603.76|610.33|602.23|311
1687615500000|2023-06-24 14:05:00|611.28|603.18|610.16|602.06|611.28|603.18|610.15|602.05|380
1687615800000|2023-06-24 14:10:00|610.19|602.09|611.36|603.26|611.44|603.34|610.1|602|430
1687616100000|2023-06-24 14:15:00|611.38|603.28|611.22|603.12|611.8|603.7|610.94|602.84|347
1687616400000|2023-06-24 14:20:00|611.21|603.11|611.35|603.25|612.05|603.95|611.12|603.02|307
1687616700000|2023-06-24 14:25:00|611.33|603.23|612.42|604.32|612.42|604.32|611.33|603.23|314
1687617000000|2023-06-24 14:30:00|612.41|604.31|613.02|604.92|613.31|605.21|612.08|603.98|252
1687617300000|2023-06-24 14:35:00|613.03|604.93|613.58|605.48|613.61|605.51|612.92|604.82|256
1687617600000|2023-06-24 14:40:00|613.6|605.5|614.05|605.95|614.05|605.95|613.58|605.48|229
1687617900000|2023-06-24 14:45:00|614.04|605.94|613.02|604.92|614.22|606.12|612.71|604.61|262
1687618200000|2023-06-24 14:50:00|613.05|604.95|613.48|605.38|613.93|605.83|612.64|604.54|258
1687618500000|2023-06-24 14:55:00|613.49|605.39|614.13|606.03|614.21|606.11|613.49|605.39|226
1687618800000|2023-06-24 15:00:00|614.14|606.04|614.05|605.95|614.69|606.59|614.05|605.95|223
1687619100000|2023-06-24 15:05:00|614.04|605.94|612.89|604.79|614.36|606.26|612.16|604.06|289
1687619400000|2023-06-24 15:10:00|612.88|604.78|611.72|603.62|613.19|605.09|610.91|602.81|582
1687619700000|2023-06-24 15:15:00|611.71|603.61|607.29|599.19|611.98|603.88|606.93|598.83|802
1687620000000|2023-06-24 15:20:00|607.31|599.21|607.28|599.18|608.36|600.26|606.76|598.66|701
1687620300000|2023-06-24 15:25:00|607.24|599.14|607.21|599.11|607.71|599.61|607.06|598.96|354
1687620600000|2023-06-24 15:30:00|607.2|599.1|602.36|594.26|607.28|599.18|598.23|590.13|912
1687620900000|2023-06-24 15:35:00|602.37|594.27|601.35|593.25|604.46|596.36|601.3|593.2|885
1687621200000|2023-06-24 15:40:00|601.34|593.24|601.94|593.84|602.95|594.85|600.84|592.74|769
1687621500000|2023-06-24 15:45:00|601.99|593.89|605.64|597.54|605.64|597.54|600.43|592.33|842
1687621800000|2023-06-24 15:50:00|605.67|597.57|604.67|596.57|606.35|598.25|604.1|596|859
1687622100000|2023-06-24 15:55:00|604.65|596.55|606.95|598.85|607.44|599.34|604.6|596.5|763
1687622400000|2023-06-24 16:00:00|606.94|598.84|601.89|593.79|606.95|598.85|600.02|591.92|912
1687622700000|2023-06-24 16:05:00|601.88|593.78|608.49|600.39|610.09|601.99|601.64|593.54|878
1687623000000|2023-06-24 16:10:00|608.47|600.37|606.79|598.69|608.53|600.43|606.24|598.14|751
1687623300000|2023-06-24 16:15:00|606.77|598.67|604.71|596.61|606.77|598.67|604.53|596.43|707
1687623600000|2023-06-24 16:20:00|604.7|596.6|603.28|595.18|604.71|596.61|603.16|595.06|627
1687623900000|2023-06-24 16:25:00|603.27|595.17|603.17|595.07|603.8|595.7|603.08|594.98|414
1687624200000|2023-06-24 16:30:00|603.18|595.08|603.94|595.84|604.33|596.23|603.09|594.99|468
1687624500000|2023-06-24 16:35:00|603.93|595.83|602.82|594.72|603.94|595.84|602.7|594.6|479
1687624800000|2023-06-24 16:40:00|602.81|594.71|603.06|594.96|603.39|595.29|602.2|594.1|520
1687625100000|2023-06-24 16:45:00|603.07|594.97|603.91|595.81|604.79|596.69|603.07|594.97|451
1687625400000|2023-06-24 16:50:00|603.9|595.8|603.86|595.76|604.62|596.52|603.64|595.54|329
1687625700000|2023-06-24 16:55:00|603.84|595.74|605.52|597.42|605.68|597.58|603.82|595.72|253
1687626000000|2023-06-24 17:00:00|605.51|597.41|608.9|600.8|609.13|601.03|605.32|597.22|588
1687626300000|2023-06-24 17:05:00|608.88|600.78|607.29|599.19|608.95|600.85|607.2|599.1|611
1687626600000|2023-06-24 17:10:00|607.41|599.31|608.33|600.23|608.37|600.27|607.11|599.01|378
1687626900000|2023-06-24 17:15:00|608.34|600.24|608.49|600.39|609.05|600.95|607.52|599.42|398
1687627200000|2023-06-24 17:20:00|608.51|600.41|609.06|600.96|609.09|600.99|608.39|600.29|332
1687627500000|2023-06-24 17:25:00|609.08|600.98|608.38|600.28|609.5|601.4|608.38|600.28|267
1687627800000|2023-06-24 17:30:00|608.37|600.27|605.64|597.54|608.6|600.5|605.44|597.34|407
1687628100000|2023-06-24 17:35:00|605.6|597.5|606.39|598.29|606.57|598.47|605.58|597.48|313
1687628400000|2023-06-24 17:40:00|606.31|598.21|606.26|598.16|606.61|598.51|606.2|598.1|267
1687628700000|2023-06-24 17:45:00|606.31|598.21|606.96|598.86|607.41|599.31|606.31|598.21|312
1687629000000|2023-06-24 17:50:00|606.97|598.87|606.83|598.73|607.29|599.19|606.45|598.35|241
1687629300000|2023-06-24 17:55:00|606.82|598.72|606.84|598.74|607.19|599.09|605.99|597.89|415
1687629600000|2023-06-24 18:00:00|606.86|598.76|609.45|601.35|609.46|601.36|606.54|598.44|413
1687629900000|2023-06-24 18:05:00|609.43|601.33|608.41|600.31|610.09|601.99|608.23|600.13|445
1687630200000|2023-06-24 18:10:00|608.38|600.28|609.12|601.02|609.48|601.38|607.86|599.76|315
1687630500000|2023-06-24 18:15:00|609.04|600.94|608.61|600.51|609.72|601.62|608.17|600.07|366
1687630800000|2023-06-24 18:20:00|608.63|600.53|609.83|601.73|609.84|601.74|608.39|600.29|423
1687631100000|2023-06-24 18:25:00|609.82|601.72|609.28|601.18|610.15|602.05|609.24|601.14|298
1687631400000|2023-06-24 18:30:00|609.23|601.13|609.95|601.85|609.97|601.87|608.35|600.25|321
1687631700000|2023-06-24 18:35:00|609.94|601.84|608.84|600.74|609.99|601.89|608.42|600.32|204
1687632000000|2023-06-24 18:40:00|608.83|600.73|609.16|601.06|609.65|601.55|608.81|600.71|291
1687632300000|2023-06-24 18:45:00|609.19|601.09|609.02|600.92|610.05|601.95|608.9|600.8|340
1687632600000|2023-06-24 18:50:00|609.04|600.94|609.98|601.88|609.98|601.88|609.04|600.94|246
1687632900000|2023-06-24 18:55:00|609.97|601.87|610.35|602.25|610.36|602.26|609.65|601.55|198
1687633200000|2023-06-24 19:00:00|610.36|602.26|611.4|603.3|611.44|603.34|610.3|602.2|312
1687633500000|2023-06-24 19:05:00|611.37|603.27|612.17|604.07|612.17|604.07|611.37|603.27|257
1687633800000|2023-06-24 19:10:00|612.16|604.06|612.56|604.46|612.6|604.5|612.14|604.04|169
1687634100000|2023-06-24 19:15:00|612.6|604.5|611.88|603.78|612.96|604.86|611.86|603.76|261
1687634400000|2023-06-24 19:20:00|611.9|603.8|611.79|603.69|612.41|604.31|611.35|603.25|176
1687634700000|2023-06-24 19:25:00|611.72|603.62|611.54|603.44|611.75|603.65|611.07|602.97|233
1687635000000|2023-06-24 19:30:00|611.59|603.49|611.73|603.63|611.99|603.89|611.58|603.48|138
1687635300000|2023-06-24 19:35:00|611.71|603.61|611.4|603.3|611.84|603.74|611.07|602.97|306
1687635600000|2023-06-24 19:40:00|611.38|603.28|612.44|604.34|612.44|604.34|611.29|603.19|170
1687635900000|2023-06-24 19:45:00|612.46|604.36|612.66|604.56|612.69|604.59|612|603.9|258
1687636200000|2023-06-24 19:50:00|612.67|604.57|613.07|604.97|613.4|605.3|612.67|604.57|159
1687636500000|2023-06-24 19:55:00|613.09|604.99|613.07|604.97|613.3|605.2|612.71|604.61|152
1687636800000|2023-06-24 20:00:00|613.06|604.96|613.79|605.69|613.89|605.79|612.04|603.94|329
1687637100000|2023-06-24 20:05:00|613.82|605.72|611.44|603.34|614.14|606.04|611.02|602.92|380
1687637400000|2023-06-24 20:10:00|611.45|603.35|611.21|603.11|612.65|604.55|610.92|602.82|400
1687637700000|2023-06-24 20:15:00|611.19|603.09|611.77|603.67|611.84|603.74|610.55|602.45|331
1687638000000|2023-06-24 20:20:00|611.78|603.68|612.52|604.42|612.69|604.59|611.47|603.37|255
1687638300000|2023-06-24 20:25:00|612.51|604.41|612.66|604.56|612.88|604.78|612.47|604.37|161
1687638600000|2023-06-24 20:30:00|612.67|604.57|613.3|605.2|613.42|605.32|612.59|604.49|170
1687638900000|2023-06-24 20:35:00|613.29|605.19|613.53|605.43|613.99|605.89|613.13|605.03|164
1687639200000|2023-06-24 20:40:00|613.54|605.44|611.91|603.81|613.55|605.45|611.8|603.7|196
1687639500000|2023-06-24 20:45:00|611.92|603.82|609.72|601.62|612.34|604.24|608.63|600.53|427
1687639800000|2023-06-24 20:50:00|609.79|601.69|611.33|603.23|611.61|603.51|609.79|601.69|338
1687640100000|2023-06-24 20:55:00|611.32|603.22|610.58|602.48|611.5|603.4|610.31|602.21|368
1687640400000|2023-06-24 21:00:00|610.59|602.49|609.23|601.13|610.59|602.49|608.92|600.82|332
1687640700000|2023-06-24 21:05:00|609.18|601.08|607.02|598.92|609.28|601.18|607.01|598.91|355
1687641000000|2023-06-24 21:10:00|607.01|598.91|605.63|597.53|607.78|599.68|605.62|597.52|549
1687641300000|2023-06-24 21:15:00|605.59|597.49|608.28|600.18|608.28|600.18|605.48|597.38|363
1687641600000|2023-06-24 21:20:00|608.27|600.17|609.86|601.76|610.99|602.89|608.27|600.17|328
1687641900000|2023-06-24 21:25:00|609.85|601.75|611.54|603.44|611.61|603.51|609.84|601.74|297
1687642200000|2023-06-24 21:30:00|611.52|603.42|611.88|603.78|612.34|604.24|611.52|603.42|229
1687642500000|2023-06-24 21:35:00|611.86|603.76|613.26|605.16|613.3|605.2|611.77|603.67|279
1687642800000|2023-06-24 21:40:00|613.28|605.18|613.61|605.51|614.01|605.91|612.98|604.88|283
1687643100000|2023-06-24 21:45:00|613.62|605.52|612.4|604.3|614.86|606.76|612.14|604.04|398
1687643400000|2023-06-24 21:50:00|612.41|604.31|613.4|605.3|615.08|606.98|612.15|604.05|309
1687643700000|2023-06-24 21:55:00|613.41|605.31|613.38|605.28|613.91|605.81|611.77|603.67|460
1687644000000|2023-06-24 22:00:00|613.4|605.3|615.08|606.98|615.09|606.99|612.61|604.51|429
1687644300000|2023-06-24 22:05:00|615.09|606.99|613.04|604.94|615.09|606.99|612.99|604.89|315
1687644600000|2023-06-24 22:10:00|613.08|604.98|612.69|604.59|614.05|605.95|612.67|604.57|390
1687644900000|2023-06-24 22:15:00|612.67|604.57|613.1|605|613.15|605.05|612.46|604.36|289
1687645200000|2023-06-24 22:20:00|613.09|604.99|613.71|605.61|614.22|606.12|613.01|604.91|278
1687645500000|2023-06-24 22:25:00|613.7|605.6|613.8|605.7|614.47|606.37|613.51|605.41|395
1687645800000|2023-06-24 22:30:00|613.77|605.67|615.1|607|615.1|607|613.36|605.26|429
1687646100000|2023-06-24 22:35:00|615.21|607.11|615.89|607.79|615.96|607.86|615.03|606.93|232
1687646400000|2023-06-24 22:40:00|615.91|607.81|616.14|608.04|617.67|609.57|615.38|607.28|432
1687646700000|2023-06-24 22:45:00|616.12|608.02|617.68|609.58|617.68|609.58|615.32|607.22|507
1687647000000|2023-06-24 22:50:00|617.66|609.56|616.33|608.23|617.7|609.6|615.84|607.74|360
1687647300000|2023-06-24 22:55:00|616.32|608.22|616.01|607.91|616.8|608.7|615.55|607.45|390
1687647600000|2023-06-24 23:00:00|616|607.9|618.65|610.55|618.83|610.73|615.63|607.53|397
1687647900000|2023-06-24 23:05:00|618.5|610.4|618.34|610.24|619|610.9|617.85|609.75|538
1687648200000|2023-06-24 23:10:00|618.3|610.2|618.86|610.76|619.17|611.07|617.64|609.54|463
1687648500000|2023-06-24 23:15:00|618.85|610.75|617.59|609.49|619.22|611.12|617.52|609.42|492
1687648800000|2023-06-24 23:20:00|617.62|609.52|617.25|609.15|617.8|609.7|617.21|609.11|429
1687649100000|2023-06-24 23:25:00|617.22|609.12|617.41|609.31|617.67|609.57|617.18|609.08|271
1687649400000|2023-06-24 23:30:00|617.4|609.3|617.97|609.87|617.99|609.89|616.83|608.73|287
1687649700000|2023-06-24 23:35:00|617.99|609.89|617.31|609.21|618.11|610.01|617.27|609.17|223
1687650000000|2023-06-24 23:40:00|617.3|609.2|616.72|608.62|617.62|609.52|616.7|608.6|352
1687650300000|2023-06-24 23:45:00|616.68|608.58|618.08|609.98|618.11|610.01|616.66|608.56|348
1687650600000|2023-06-24 23:50:00|618.09|609.99|619.19|611.09|619.39|611.29|618.08|609.98|265
1687650900000|2023-06-24 23:55:00|619.18|611.08|617.94|609.84|619.19|611.09|617.9|609.8|330
1687651200000|2023-06-25 00:00:00|617.95|609.85|619.35|611.25|619.65|611.55|617.71|609.61|419
1687651500000|2023-06-25 00:05:00|619.37|611.27|618.48|610.38|619.45|611.35|617.84|609.74|495
1687651800000|2023-06-25 00:10:00|618.47|610.37|619.06|610.96|619.09|610.99|617.38|609.28|431
1687652100000|2023-06-25 00:15:00|619.02|610.92|620.21|612.11|620.21|612.11|618.5|610.4|369
1687652400000|2023-06-25 00:20:00|620.19|612.09|617|608.9|620.28|612.18|616.21|608.11|564
1687652700000|2023-06-25 00:25:00|617.02|608.92|616.67|608.57|617.26|609.16|616.04|607.94|401
1687653000000|2023-06-25 00:30:00|616.68|608.58|617.79|609.69|618.45|610.35|616.49|608.39|461
1687653300000|2023-06-25 00:35:00|617.83|609.73|619.24|611.14|619.33|611.23|617.75|609.65|269
1687653600000|2023-06-25 00:40:00|619.28|611.18|619.37|611.27|619.46|611.36|617.41|609.31|432
1687653900000|2023-06-25 00:45:00|619.54|611.44|621.76|613.66|622.05|613.95|619.54|611.44|500
1687654200000|2023-06-25 00:50:00|621.75|613.65|618.91|610.81|621.8|613.7|618.91|610.81|386
1687654500000|2023-06-25 00:55:00|618.93|610.83|618.58|610.48|619.29|611.19|617.96|609.86|352
1687654800000|2023-06-25 01:00:00|618.59|610.49|617.73|609.63|618.92|610.82|616.56|608.46|410
1687655100000|2023-06-25 01:05:00|617.75|609.65|616.37|608.27|618.42|610.32|615.62|607.52|514
1687655400000|2023-06-25 01:10:00|616.36|608.26|617.72|609.62|617.79|609.69|616.3|608.2|578
1687655700000|2023-06-25 01:15:00|617.71|609.61|617.48|609.38|617.98|609.88|617.41|609.31|310
1687656000000|2023-06-25 01:20:00|617.46|609.36|618.81|610.71|618.91|610.81|617.37|609.27|432
1687656300000|2023-06-25 01:25:00|618.78|610.68|619.62|611.52|620.19|612.09|618.73|610.63|405
1687656600000|2023-06-25 01:30:00|619.66|611.56|618.71|610.61|619.66|611.56|618.67|610.57|301
1687656900000|2023-06-25 01:35:00|618.7|610.6|619.34|611.24|619.6|611.5|618.33|610.23|402
1687657200000|2023-06-25 01:40:00|619.38|611.28|620.06|611.96|620.06|611.96|619.13|611.03|268
1687657500000|2023-06-25 01:45:00|620.05|611.95|619.33|611.23|620.06|611.96|619.31|611.21|254
1687657800000|2023-06-25 01:50:00|619.35|611.25|618.32|610.22|619.36|611.26|618.07|609.97|191
1687658100000|2023-06-25 01:55:00|618.35|610.25|618.31|610.21|618.44|610.34|617.52|609.42|310
1687658400000|2023-06-25 02:00:00|618.3|610.2|617.78|609.68|618.31|610.21|617.04|608.94|312
1687658700000|2023-06-25 02:05:00|617.77|609.67|617.68|609.58|618.17|610.07|617.42|609.32|319
1687659000000|2023-06-25 02:10:00|617.66|609.56|618.28|610.18|618.32|610.22|617.57|609.47|323
1687659300000|2023-06-25 02:15:00|618.3|610.2|619.17|611.07|619.31|611.21|618.21|610.11|429
1687659600000|2023-06-25 02:20:00|619.18|611.08|618.77|610.67|619.39|611.29|618.46|610.36|422
1687659900000|2023-06-25 02:25:00|618.79|610.69|619.05|610.95|619.47|611.37|618.67|610.57|239
1687660200000|2023-06-25 02:30:00|619.04|610.94|620.34|612.24|620.56|612.46|618.62|610.52|257
1687660500000|2023-06-25 02:35:00|620.37|612.27|620.13|612.03|620.53|612.43|620|611.9|364
1687660800000|2023-06-25 02:40:00|620.07|611.97|620.78|612.68|620.79|612.69|619.7|611.6|371
1687661100000|2023-06-25 02:45:00|620.75|612.65|623.88|615.78|623.95|615.85|620.59|612.49|452
1687661400000|2023-06-25 02:50:00|623.85|615.75|625.55|617.45|625.65|617.55|623.76|615.66|498
1687661700000|2023-06-25 02:55:00|625.59|617.49|623.83|615.73|625.64|617.54|623.81|615.71|488
1687662000000|2023-06-25 03:00:00|623.8|615.7|624.88|616.78|625.26|617.16|623.8|615.7|492
1687662300000|2023-06-25 03:05:00|624.87|616.77|624.88|616.78|625.52|617.42|624.75|616.65|347
1687662600000|2023-06-25 03:10:00|624.9|616.8|623.86|615.76|624.91|616.81|623.83|615.73|470
1687662900000|2023-06-25 03:15:00|623.85|615.75|623.28|615.18|624.31|616.21|623.24|615.14|373
1687663200000|2023-06-25 03:20:00|623.29|615.19|623.76|615.66|623.76|615.66|623.29|615.19|254
1687663500000|2023-06-25 03:25:00|623.73|615.63|623.32|615.22|624.59|616.49|623.32|615.22|383
1687663800000|2023-06-25 03:30:00|623.34|615.24|624.12|616.02|624.13|616.03|623.15|615.05|335
1687664100000|2023-06-25 03:35:00|624.13|616.03|624.82|616.72|625.1|617|623.98|615.88|284
1687664400000|2023-06-25 03:40:00|624.81|616.71|625.87|617.77|626.01|617.91|624.81|616.71|372
1687664700000|2023-06-25 03:45:00|625.89|617.79|626.44|618.34|626.54|618.44|625.63|617.53|305
1687665000000|2023-06-25 03:50:00|626.45|618.35|627.08|618.98|627.72|619.62|626.38|618.28|498
1687665300000|2023-06-25 03:55:00|627.1|619|627.33|619.23|627.5|619.4|627|618.9|298
1687665600000|2023-06-25 04:00:00|627.34|619.24|627.18|619.08|627.44|619.34|626.65|618.55|439
1687665900000|2023-06-25 04:05:00|627.14|619.04|625.69|617.59|627.14|619.04|625.59|617.49|371
1687666200000|2023-06-25 04:10:00|625.71|617.61|626.51|618.41|626.55|618.45|625.69|617.59|413
1687666500000|2023-06-25 04:15:00|626.48|618.38|626.92|618.82|626.93|618.83|626.31|618.21|256
1687666800000|2023-06-25 04:20:00|626.9|618.8|627.1|619|627.15|619.05|626.65|618.55|303
1687667100000|2023-06-25 04:25:00|627.15|619.05|627.39|619.29|627.41|619.31|626.43|618.33|398
1687667400000|2023-06-25 04:30:00|627.38|619.28|627.12|619.02|627.7|619.6|627.12|619.02|376
1687667700000|2023-06-25 04:35:00|627.13|619.03|627.34|619.24|627.65|619.55|626.68|618.58|419
1687668000000|2023-06-25 04:40:00|627.33|619.23|625.43|617.33|627.86|619.76|624.95|616.85|441
1687668300000|2023-06-25 04:45:00|625.42|617.32|624.87|616.77|626.37|618.27|624.78|616.68|441
1687668600000|2023-06-25 04:50:00|624.86|616.76|624.47|616.37|625.41|617.31|624.09|615.99|450
1687668900000|2023-06-25 04:55:00|624.48|616.38|624.77|616.67|625.39|617.29|624.15|616.05|366
1687669200000|2023-06-25 05:00:00|624.76|616.66|624.47|616.37|624.95|616.85|624.46|616.36|345
1687669500000|2023-06-25 05:05:00|624.46|616.36|622.62|614.52|624.72|616.62|621.83|613.73|456
1687669800000|2023-06-25 05:10:00|622.61|614.51|623.29|615.19|623.66|615.56|622.57|614.47|451
1687670100000|2023-06-25 05:15:00|623.31|615.21|622.06|613.96|624.15|616.05|621.86|613.76|360
1687670400000|2023-06-25 05:20:00|622.05|613.95|623.86|615.76|624.21|616.11|621.93|613.83|362
1687670700000|2023-06-25 05:25:00|623.85|615.75|624.51|616.41|624.53|616.43|623.8|615.7|343
1687671000000|2023-06-25 05:30:00|624.55|616.45|625.86|617.76|625.96|617.86|624.55|616.45|351
1687671300000|2023-06-25 05:35:00|625.87|617.77|627.61|619.51|627.66|619.56|625.87|617.77|389
1687671600000|2023-06-25 05:40:00|627.59|619.49|628.41|620.31|628.87|620.77|627.5|619.4|363
1687671900000|2023-06-25 05:45:00|628.43|620.33|628.63|620.53|628.65|620.55|627.96|619.86|382
1687672200000|2023-06-25 05:50:00|628.61|620.51|629.29|621.19|629.32|621.22|628.32|620.22|342
1687672500000|2023-06-25 05:55:00|629.3|621.2|629.12|621.02|629.71|621.61|628.75|620.65|227
1687672800000|2023-06-25 06:00:00|629.14|621.04|627.6|619.5|629.3|621.2|627.17|619.07|502
1687673100000|2023-06-25 06:05:00|627.61|619.51|627.86|619.76|628.85|620.75|627.07|618.97|478
1687673400000|2023-06-25 06:10:00|627.87|619.77|629.59|621.49|629.64|621.54|627.87|619.77|318
1687673700000|2023-06-25 06:15:00|629.61|621.51|629.78|621.68|629.83|621.73|629.44|621.34|328
1687674000000|2023-06-25 06:20:00|629.76|621.66|630.98|622.88|631.26|623.16|629.72|621.62|533
1687674300000|2023-06-25 06:25:00|630.97|622.87|633.29|625.19|633.31|625.21|630.97|622.87|480
1687674600000|2023-06-25 06:30:00|633.27|625.17|634.74|626.64|634.92|626.82|633.1|625|441
1687674900000|2023-06-25 06:35:00|634.76|626.66|635.87|627.77|636.58|628.48|634.71|626.61|492
1687675200000|2023-06-25 06:40:00|635.89|627.79|634.68|626.58|636.03|627.93|634.28|626.18|437
1687675500000|2023-06-25 06:45:00|634.71|626.61|634.86|626.76|635.15|627.05|633.4|625.3|575
1687675800000|2023-06-25 06:50:00|634.89|626.79|635.67|627.57|635.96|627.86|634.54|626.44|400
1687676100000|2023-06-25 06:55:00|635.66|627.56|634.58|626.48|637.44|629.34|634.53|626.43|518
1687676400000|2023-06-25 07:00:00|634.57|626.47|632.1|624|634.61|626.51|631.13|623.03|425
1687676700000|2023-06-25 07:05:00|632.13|624.03|633.12|625.02|633.25|625.15|631.9|623.8|456
1687677000000|2023-06-25 07:10:00|633.11|625.01|632.68|624.58|633.17|625.07|632.19|624.09|359
1687677300000|2023-06-25 07:15:00|632.67|624.57|630.47|622.37|632.72|624.62|630.04|621.94|477
1687677600000|2023-06-25 07:20:00|630.42|622.32|628.8|620.7|630.82|622.72|627.94|619.84|751
1687677900000|2023-06-25 07:25:00|628.85|620.75|630.17|622.07|630.43|622.33|628.84|620.74|413
1687678200000|2023-06-25 07:30:00|630.16|622.06|629.34|621.24|630.44|622.34|627.85|619.75|508
1687678500000|2023-06-25 07:35:00|629.33|621.23|629.74|621.64|629.89|621.79|629.15|621.05|397
1687678800000|2023-06-25 07:40:00|629.85|621.75|629.91|621.81|630.05|621.95|629.51|621.41|256
1687679100000|2023-06-25 07:45:00|630.03|621.93|631.46|623.36|631.5|623.4|629.93|621.83|331
1687679400000|2023-06-25 07:50:00|631.47|623.37|632.31|624.21|632.67|624.57|631.2|623.1|329
1687679700000|2023-06-25 07:55:00|632.29|624.19|633.63|625.53|633.71|625.61|632.26|624.16|292
1687680000000|2023-06-25 08:00:00|633.65|625.55|633.61|625.51|633.79|625.69|632.42|624.32|482
1687680300000|2023-06-25 08:05:00|633.63|625.53|631.9|623.8|633.64|625.54|631.89|623.79|357
1687680600000|2023-06-25 08:10:00|631.86|623.76|632|623.9|632.13|624.03|631.38|623.28|356
1687680900000|2023-06-25 08:15:00|631.99|623.89|640.29|632.19|640.44|632.34|631.5|623.4|567
1687681200000|2023-06-25 08:20:00|640.28|632.18|638.12|630.02|640.29|632.19|637.79|629.69|585
1687681500000|2023-06-25 08:25:00|638.1|630|637.93|629.83|638.22|630.12|637.09|628.99|429
1687681800000|2023-06-25 08:30:00|637.91|629.81|639.41|631.31|639.41|631.31|637.36|629.26|453
1687682100000|2023-06-25 08:35:00|639.4|631.3|639.49|631.39|640.86|632.76|639|630.9|487
1687682400000|2023-06-25 08:40:00|639.46|631.36|636.78|628.68|639.46|631.36|636.75|628.65|547
1687682700000|2023-06-25 08:45:00|636.75|628.65|637.04|628.94|637.37|629.27|636.39|628.29|492
1687683000000|2023-06-25 08:50:00|637|628.9|638.44|630.34|638.61|630.51|637|628.9|412
1687683300000|2023-06-25 08:55:00|638.43|630.33|639.22|631.12|639.25|631.15|638.1|630|334
1687683600000|2023-06-25 09:00:00|639.24|631.14|639.14|631.04|640.09|631.99|639.02|630.92|366
1687683900000|2023-06-25 09:05:00|639.13|631.03|638.56|630.46|639.52|631.42|637.84|629.74|493
1687684200000|2023-06-25 09:10:00|638.57|630.47|639.62|631.52|640.12|632.02|638.02|629.92|380
1687684500000|2023-06-25 09:15:00|639.64|631.54|640.73|632.63|641.91|633.81|639.62|631.52|243
1687684800000|2023-06-25 09:20:00|640.77|632.67|635.26|627.16|640.78|632.68|634.62|626.52|795
1687685100000|2023-06-25 09:25:00|635.22|627.12|635.34|627.24|635.99|627.89|634.62|626.52|597
1687685400000|2023-06-25 09:30:00|635.35|627.25|637.13|629.03|637.28|629.18|634.53|626.43|547
1687685700000|2023-06-25 09:35:00|637.14|629.04|637.62|629.52|637.93|629.83|637.02|628.92|443
1687686000000|2023-06-25 09:40:00|637.6|629.5|636.35|628.25|638.03|629.93|636.17|628.07|383
1687686300000|2023-06-25 09:45:00|636.36|628.26|637.91|629.81|638.13|630.03|636.07|627.97|438
1687686600000|2023-06-25 09:50:00|637.87|629.77|639.47|631.37|639.57|631.47|637.8|629.7|471
1687686900000|2023-06-25 09:55:00|639.43|631.33|639.42|631.32|640|631.9|639.22|631.12|363
1687687200000|2023-06-25 10:00:00|639.44|631.34|640.3|632.2|641.33|633.23|639.23|631.13|438
1687687500000|2023-06-25 10:05:00|640.33|632.23|640.63|632.53|641.08|632.98|640.27|632.17|298
1687687800000|2023-06-25 10:10:00|640.69|632.59|639.17|631.07|640.82|632.72|638.72|630.62|452
1687688100000|2023-06-25 10:15:00|639.19|631.09|638.36|630.26|639.35|631.25|638.29|630.19|412
1687688400000|2023-06-25 10:20:00|638.42|630.32|637.02|628.92|639.11|631.01|636.99|628.89|588
1687688700000|2023-06-25 10:25:00|637.01|628.91|637.57|629.47|637.99|629.89|636.98|628.88|475
1687689000000|2023-06-25 10:30:00|637.55|629.45|637.13|629.03|637.61|629.51|635.82|627.72|541
1687689300000|2023-06-25 10:35:00|637.12|629.02|637.96|629.86|638.12|630.02|637.12|629.02|443
1687689600000|2023-06-25 10:40:00|637.97|629.87|638.38|630.28|638.77|630.67|637.35|629.25|332
1687689900000|2023-06-25 10:45:00|638.37|630.27|637.33|629.23|638.5|630.4|637.11|629.01|396
1687690200000|2023-06-25 10:50:00|637.34|629.24|636.28|628.18|637.64|629.54|635.56|627.46|389
1687690500000|2023-06-25 10:55:00|636.29|628.19|634.59|626.49|636.29|628.19|633.87|625.77|463
1687690800000|2023-06-25 11:00:00|634.58|626.48|634.05|625.95|635.7|627.6|633.82|625.72|495
1687691100000|2023-06-25 11:05:00|634.04|625.94|634.8|626.7|634.97|626.87|633.88|625.78|402
1687691400000|2023-06-25 11:10:00|634.78|626.68|635.1|627|635.17|627.07|634.75|626.65|250
1687691700000|2023-06-25 11:15:00|635.16|627.06|634.78|626.68|635.16|627.06|633.97|625.87|320
1687692000000|2023-06-25 11:20:00|634.77|626.67|636.32|628.22|636.32|628.22|634.76|626.66|285
1687692300000|2023-06-25 11:25:00|636.34|628.24|635.61|627.51|636.34|628.24|635.52|627.42|301
1687692600000|2023-06-25 11:30:00|635.6|627.5|634.8|626.7|635.61|627.51|634.7|626.6|334
1687692900000|2023-06-25 11:35:00|634.81|626.71|634.43|626.33|635.33|627.23|633.98|625.88|344
1687693200000|2023-06-25 11:40:00|634.4|626.3|634.42|626.32|634.48|626.38|633.45|625.35|249
1687693500000|2023-06-25 11:45:00|634.43|626.33|635.13|627.03|635.39|627.29|634.43|626.33|228
1687693800000|2023-06-25 11:50:00|635.15|627.05|634.85|626.75|635.53|627.43|634.73|626.63|190
1687694100000|2023-06-25 11:55:00|634.86|626.76|635.83|627.73|635.94|627.84|634.82|626.72|368
1687694400000|2023-06-25 12:00:00|635.84|627.74|635.26|627.16|635.86|627.76|634.8|626.7|415
1687694700000|2023-06-25 12:05:00|635.28|627.18|635.07|626.97|635.96|627.86|635.01|626.91|376
1687695000000|2023-06-25 12:10:00|635.06|626.96|634.29|626.19|635.06|626.96|633.85|625.75|335
1687695300000|2023-06-25 12:15:00|634.3|626.2|633.41|625.31|634.4|626.3|632.23|624.13|478
1687695600000|2023-06-25 12:20:00|633.35|625.25|633.96|625.86|633.96|625.86|633.11|625.01|404
1687695900000|2023-06-25 12:25:00|633.97|625.87|633.86|625.76|634.11|626.01|633.57|625.47|261
1687696200000|2023-06-25 12:30:00|633.87|625.77|633.1|625|633.99|625.89|632.71|624.61|318
1687696500000|2023-06-25 12:35:00|633.09|624.99|633.75|625.65|634.2|626.1|632.84|624.74|407
1687696800000|2023-06-25 12:40:00|633.69|625.59|633.49|625.39|633.69|625.59|632.52|624.42|327
1687697100000|2023-06-25 12:45:00|633.46|625.36|633.96|625.86|634.22|626.12|632.78|624.68|346
1687697400000|2023-06-25 12:50:00|633.92|625.82|634.81|626.71|635.07|626.97|633.92|625.82|263
1687697700000|2023-06-25 12:55:00|634.82|626.72|633.96|625.86|635.11|627.01|633.96|625.86|290
1687698000000|2023-06-25 13:00:00|633.98|625.88|633.41|625.31|634.46|626.36|633.11|625.01|348
1687698300000|2023-06-25 13:05:00|633.43|625.33|630.8|622.7|633.47|625.37|630.8|622.7|415
1687698600000|2023-06-25 13:10:00|630.83|622.73|630.1|622|631.55|623.45|628.53|620.43|687
1687698900000|2023-06-25 13:15:00|630.08|621.98|629.32|621.22|630.2|622.1|628.37|620.27|559
1687699200000|2023-06-25 13:20:00|629.25|621.15|628.83|620.73|629.65|621.55|628.81|620.71|395
1687699500000|2023-06-25 13:25:00|628.84|620.74|626.29|618.19|628.84|620.74|625.49|617.39|776
1687699800000|2023-06-25 13:30:00|626.25|618.15|624.06|615.96|627.41|619.31|623.92|615.82|596
1687700100000|2023-06-25 13:35:00|624.05|615.95|626.01|617.91|626.02|617.92|623.48|615.38|729
1687700400000|2023-06-25 13:40:00|626|617.9|627.05|618.95|627.16|619.06|625.94|617.84|490
1687700700000|2023-06-25 13:45:00|627.03|618.93|627.99|619.89|628.31|620.21|626.97|618.87|464
1687701000000|2023-06-25 13:50:00|628.08|619.98|627.31|619.21|628.09|619.99|626.56|618.46|484
1687701300000|2023-06-25 13:55:00|627.33|619.23|627.9|619.8|628.05|619.95|626.76|618.66|416
1687701600000|2023-06-25 14:00:00|627.91|619.81|628.87|620.77|628.9|620.8|626.7|618.6|579
1687701900000|2023-06-25 14:05:00|628.89|620.79|627.54|619.44|629.22|621.12|626.93|618.83|513
1687702200000|2023-06-25 14:10:00|627.55|619.45|628.18|620.08|628.19|620.09|627.41|619.31|431
1687702500000|2023-06-25 14:15:00|628.16|620.06|628.73|620.63|628.77|620.67|627.32|619.22|398
1687702800000|2023-06-25 14:20:00|628.71|620.61|629.93|621.83|630.01|621.91|628.71|620.61|318
1687703100000|2023-06-25 14:25:00|629.97|621.87|629.56|621.46|630.23|622.13|629.26|621.16|367
1687703400000|2023-06-25 14:30:00|629.57|621.47|629.85|621.75|629.95|621.85|629.43|621.33|312
1687703700000|2023-06-25 14:35:00|629.84|621.74|629.63|621.53|630.06|621.96|629.23|621.13|401
1687704000000|2023-06-25 14:40:00|629.64|621.54|627.71|619.61|629.64|621.54|627.68|619.58|494
1687704300000|2023-06-25 14:45:00|627.74|619.64|626.15|618.05|627.79|619.69|625.76|617.66|691
1687704600000|2023-06-25 14:50:00|626.16|618.06|626.17|618.07|626.72|618.62|625.63|617.53|691
1687704900000|2023-06-25 14:55:00|626.11|618.01|623.38|615.28|626.17|618.07|622.83|614.73|643
1687705200000|2023-06-25 15:00:00|623.36|615.26|623.67|615.57|623.84|615.74|621|612.9|850
1687705500000|2023-06-25 15:05:00|623.68|615.58|624.2|616.1|624.99|616.89|623.21|615.11|732
1687705800000|2023-06-25 15:10:00|624.16|616.06|624.27|616.17|624.88|616.78|623.18|615.08|558
1687706100000|2023-06-25 15:15:00|624.26|616.16|624.08|615.98|624.49|616.39|623.63|615.53|547
1687706400000|2023-06-25 15:20:00|624.07|615.97|623.66|615.56|624.09|615.99|623.38|615.28|519
1687706700000|2023-06-25 15:25:00|623.65|615.55|623.79|615.69|624.14|616.04|623.5|615.4|420
1687707000000|2023-06-25 15:30:00|623.78|615.68|623.47|615.37|624.09|615.99|622.85|614.75|407
1687707300000|2023-06-25 15:35:00|623.49|615.39|623.2|615.1|623.8|615.7|623.08|614.98|343
1687707600000|2023-06-25 15:40:00|623.24|615.14|622.94|614.84|623.64|615.54|622.5|614.4|415
1687707900000|2023-06-25 15:45:00|622.95|614.85|624.3|616.2|624.31|616.21|622.17|614.07|476
1687708200000|2023-06-25 15:50:00|624.31|616.21|623.52|615.42|624.53|616.43|623.12|615.02|447
1687708500000|2023-06-25 15:55:00|623.51|615.41|623.85|615.75|624.2|616.1|623.04|614.94|370
1687708800000|2023-06-25 16:00:00|623.89|615.79|624.27|616.17|624.47|616.37|622.94|614.84|556
1687709100000|2023-06-25 16:05:00|624.28|616.18|626.3|618.2|626.63|618.53|624.26|616.16|567
1687709400000|2023-06-25 16:10:00|626.31|618.21|623.27|615.17|626.38|618.28|622.46|614.36|638
1687709700000|2023-06-25 16:15:00|623.31|615.21|624.68|616.58|625.37|617.27|622.43|614.33|661
1687710000000|2023-06-25 16:20:00|624.66|616.56|623.39|615.29|624.73|616.63|623.33|615.23|462
1687710300000|2023-06-25 16:25:00|623.36|615.26|624.17|616.07|624.26|616.16|623.2|615.1|464
1687710600000|2023-06-25 16:30:00|624.16|616.06|625.15|617.05|625.15|617.05|623.37|615.27|510
1687710900000|2023-06-25 16:35:00|625.14|617.04|625.73|617.63|626.19|618.09|624.57|616.47|461
1687711200000|2023-06-25 16:40:00|625.71|617.61|626.43|618.33|626.43|618.33|625.36|617.26|428
1687711500000|2023-06-25 16:45:00|626.42|618.32|626.36|618.26|626.87|618.77|625.5|617.4|309
1687711800000|2023-06-25 16:50:00|626.35|618.25|626.31|618.21|626.84|618.74|625.49|617.39|385
1687712100000|2023-06-25 16:55:00|626.3|618.2|626.07|617.97|626.3|618.2|625.34|617.24|291
1687712400000|2023-06-25 17:00:00|626.05|617.95|626.85|618.75|626.92|618.82|625.71|617.61|340
1687712700000|2023-06-25 17:05:00|626.89|618.79|626.02|617.92|626.89|618.79|625.85|617.75|349
1687713000000|2023-06-25 17:10:00|626.04|617.94|626.37|618.27|626.53|618.43|625.86|617.76|262
1687713300000|2023-06-25 17:15:00|626.36|618.26|625.05|616.95|626.39|618.29|625.05|616.95|344
1687713600000|2023-06-25 17:20:00|625.07|616.97|622.75|614.65|625.1|617|622.13|614.03|381
1687713900000|2023-06-25 17:25:00|622.79|614.69|622.01|613.91|622.93|614.83|621.44|613.34|296
1687714200000|2023-06-25 17:30:00|622|613.9|621.89|613.79|622.55|614.45|621.59|613.49|366
1687714500000|2023-06-25 17:35:00|621.9|613.8|622.3|614.2|622.43|614.33|621.42|613.32|307
1687714800000|2023-06-25 17:40:00|622.34|614.24|619.61|611.51|622.36|614.26|619.52|611.42|375
1687715100000|2023-06-25 17:45:00|619.6|611.5|620.81|612.71|621.17|613.07|619.27|611.17|489
1687715400000|2023-06-25 17:50:00|620.83|612.73|622.09|613.99|622.2|614.1|620.76|612.66|374
1687715700000|2023-06-25 17:55:00|622.12|614.02|623|614.9|623.08|614.98|622.07|613.97|386
1687716000000|2023-06-25 18:00:00|622.98|614.88|621.69|613.59|623.01|614.91|621|612.9|493
1687716300000|2023-06-25 18:05:00|621.71|613.61|621.06|612.96|621.71|613.61|620.4|612.3|465
1687716600000|2023-06-25 18:10:00|621.03|612.93|618.22|610.12|621.17|613.07|617.58|609.48|691
1687716900000|2023-06-25 18:15:00|618.23|610.13|619.03|610.93|620.82|612.72|618.01|609.91|518
1687717200000|2023-06-25 18:20:00|619.04|610.94|616.9|608.8|619.22|611.12|616.72|608.62|572
1687717500000|2023-06-25 18:25:00|616.89|608.79|617.67|609.57|617.77|609.67|616.89|608.79|352
1687717800000|2023-06-25 18:30:00|617.64|609.54|618.91|610.81|619.22|611.12|617.2|609.1|456
1687718100000|2023-06-25 18:35:00|618.89|610.79|618.15|610.05|619.01|610.91|617.59|609.49|348
1687718400000|2023-06-25 18:40:00|618.12|610.02|619.37|611.27|619.39|611.29|617.69|609.59|354
1687718700000|2023-06-25 18:45:00|619.33|611.23|619.53|611.43|619.82|611.72|619.21|611.11|218
1687719000000|2023-06-25 18:50:00|619.54|611.44|619.52|611.42|619.77|611.67|619.45|611.35|239
1687719300000|2023-06-25 18:55:00|619.54|611.44|620.03|611.93|620.15|612.05|619.5|611.4|243
1687719600000|2023-06-25 19:00:00|620.01|611.91|620.2|612.1|620.52|612.42|619.52|611.42|204
1687719900000|2023-06-25 19:05:00|620.22|612.12|620|611.9|620.4|612.3|619.73|611.63|251
1687720200000|2023-06-25 19:10:00|619.91|611.81|618.3|610.2|619.97|611.87|617.6|609.5|223
1687720500000|2023-06-25 19:15:00|618.31|610.21|619.48|611.38|619.71|611.61|618.31|610.21|200
1687720800000|2023-06-25 19:20:00|619.47|611.37|617.88|609.78|619.71|611.61|617.39|609.29|368
1687721100000|2023-06-25 19:25:00|617.87|609.77|617.13|609.03|617.97|609.87|617.07|608.97|248
1687721400000|2023-06-25 19:30:00|617.15|609.05|615.38|607.28|617.17|609.07|614.61|606.51|502
1687721700000|2023-06-25 19:35:00|615.39|607.29|615.45|605.85|616.22|607.29|615.37|605.77|374
1687722000000|2023-06-25 19:40:00|615.27|605.67|615.02|605.42|615.71|606.11|613.43|603.83|387
1687722300000|2023-06-25 19:45:00|614.98|605.38|614.2|604.6|615.67|606.07|614.13|604.53|384
1687722600000|2023-06-25 19:50:00|614.16|604.56|615.79|606.19|615.92|606.32|614.16|604.56|311
1687722900000|2023-06-25 19:55:00|615.78|606.18|616.24|606.64|616.26|606.66|615.42|605.82|219
1687723200000|2023-06-25 20:00:00|616.23|606.63|618.5|608.9|618.68|609.08|616.11|606.51|296
1687723500000|2023-06-25 20:05:00|618.53|608.93|618.9|609.3|620.11|610.51|618.23|608.63|427
1687723800000|2023-06-25 20:10:00|618.92|609.32|618.95|609.35|619.17|609.57|618.54|608.94|253
1687724100000|2023-06-25 20:15:00|618.96|609.36|619.05|609.45|619.83|610.23|618.27|608.67|371
1687724400000|2023-06-25 20:20:00|619.02|609.42|618.55|608.95|619.15|609.55|617.89|608.29|308
1687724700000|2023-06-25 20:25:00|618.56|608.96|618.05|608.45|618.57|608.97|618.01|608.41|198
1687725000000|2023-06-25 20:30:00|618.13|608.53|616.92|607.32|618.39|608.79|616.86|607.26|312
1687725300000|2023-06-25 20:35:00|616.93|607.33|617.06|607.46|617.37|607.77|616.59|606.99|294
1687725600000|2023-06-25 20:40:00|617.02|607.42|616.12|606.52|617.02|607.42|615.63|606.03|252
1687725900000|2023-06-25 20:45:00|616.05|606.45|614.7|605.1|616.46|606.86|614.68|605.08|244
1687726200000|2023-06-25 20:50:00|614.66|605.06|611.44|601.84|614.97|605.37|611.31|601.71|596
1687726500000|2023-06-25 20:55:00|611.46|601.86|613.61|604.01|613.86|604.26|611.13|601.53|519
1687726800000|2023-06-25 21:00:00|613.62|604.02|613.74|604.14|613.98|604.38|612.6|603|365
1687727100000|2023-06-25 21:05:00|613.76|604.16|613.88|604.28|614.32|604.72|613.76|604.16|183
1687727400000|2023-06-25 21:10:00|613.86|604.26|614.16|606.06|614.27|606.17|613|603.92|336
1687727700000|2023-06-25 21:15:00|614.18|606.08|614.86|606.76|615.09|606.99|614.06|605.96|177
1687728000000|2023-06-25 21:20:00|614.85|606.75|614.1|606|615.32|607.22|613.78|605.68|97
1687728300000|2023-06-25 21:25:00|614.15|606.05|615.35|607.25|615.52|607.42|614.15|606.05|108
1687728600000|2023-06-25 21:30:00|615.3|607.2|614.51|606.41|615.41|607.31|614.46|606.36|258
1687728900000|2023-06-25 21:35:00|614.52|606.42|614.28|606.18|615.08|606.98|614.03|605.93|272
1687729200000|2023-06-25 21:40:00|614.24|606.14|615.25|607.15|615.25|607.15|614.13|606.03|199
1687729500000|2023-06-25 21:45:00|615.28|607.18|615.73|607.63|615.88|607.78|615.06|606.96|91
1687729800000|2023-06-25 21:50:00|615.75|607.65|616.08|607.98|616.12|608.02|615.24|607.14|144
1687730100000|2023-06-25 21:55:00|616.06|607.96|615.96|607.86|616.37|608.27|615.71|607.61|146
1687730400000|2023-06-25 22:00:00|615.99|607.89|616.55|608.45|616.55|608.45|614.42|606.32|330
1687730700000|2023-06-25 22:05:00|616.4|608.3|617.48|609.38|617.51|609.41|615.82|607.72|203
1687731000000|2023-06-25 22:10:00|617.49|609.39|617.84|609.74|618.14|610.04|616.89|608.79|216
1687731300000|2023-06-25 22:15:00|617.88|609.78|618.98|610.88|619.28|611.18|617.41|609.31|253
1687731600000|2023-06-25 22:20:00|618.75|610.65|619.45|611.35|619.61|611.51|618.72|610.62|192
1687731900000|2023-06-25 22:25:00|619.44|611.34|619.1|611|619.55|611.45|618.7|610.6|166
1687732200000|2023-06-25 22:30:00|618.93|610.83|617.73|609.63|619.11|611.01|617.5|609.4|263
1687732500000|2023-06-25 22:35:00|617.72|609.62|618.1|610|618.1|610|617.44|609.34|186
1687732800000|2023-06-25 22:40:00|617.95|609.85|617.57|609.47|617.95|609.85|617.4|609.3|113
1687733100000|2023-06-25 22:45:00|617.49|609.39|617.4|609.3|617.84|609.74|616.54|608.44|232
1687733400000|2023-06-25 22:50:00|617.37|609.27|617.65|609.55|617.75|609.65|617.1|609|151
1687733700000|2023-06-25 22:55:00|617.6|609.5|616.76|608.66|617.6|609.5|616.74|608.64|166
1687734000000|2023-06-25 23:00:00|616.81|608.71|617.55|609.45|617.75|609.65|616.46|608.36|195
1687734300000|2023-06-25 23:05:00|617.5|609.4|618.45|610.35|618.53|610.43|616.9|608.8|164
1687734600000|2023-06-25 23:10:00|618.35|610.25|618.28|610.18|618.6|610.5|617.67|609.57|232
1687734900000|2023-06-25 23:15:00|618.23|610.13|617.4|609.3|618.75|610.65|617.35|609.25|128
1687735200000|2023-06-25 23:20:00|617.35|609.25|617.5|609.4|617.67|609.57|616.67|608.57|281
1687735500000|2023-06-25 23:25:00|617.57|609.47|617.37|609.27|617.65|609.55|617.07|608.97|115
1687735800000|2023-06-25 23:30:00|617.02|608.92|617|608.9|617.24|609.14|616.15|608.05|247
1687736100000|2023-06-25 23:35:00|617.05|608.95|616.81|608.71|617.07|608.97|616.5|608.4|223
1687736400000|2023-06-25 23:40:00|616.76|608.66|617.46|609.36|617.73|609.63|616.76|608.66|242
1687736700000|2023-06-25 23:45:00|617.44|609.34|619.04|610.94|619.14|611.04|617.32|609.22|195
1687737000000|2023-06-25 23:50:00|619.09|610.99|619.67|611.57|620.27|612.17|619.06|610.96|212
1687737300000|2023-06-25 23:55:00|619.73|611.63|619.96|611.86|620.44|612.34|619.66|611.56|291
1687737600000|2023-06-26 00:00:00|619.97|611.87|617.68|609.58|620.49|612.39|616.93|608.83|399
1687737900000|2023-06-26 00:05:00|617.79|609.69|619.11|611.01|619.83|611.73|617.64|609.54|349
1687738200000|2023-06-26 00:10:00|619.16|611.06|615.64|607.54|619.56|611.46|615.09|606.99|708
1687738500000|2023-06-26 00:15:00|615.63|607.53|616.27|608.17|616.78|608.68|614.76|606.66|541
1687738800000|2023-06-26 00:20:00|616.28|608.18|618.56|610.46|618.9|610.8|616.18|608.08|624
1687739100000|2023-06-26 00:25:00|618.59|610.49|618.19|610.09|619.29|611.19|616.67|608.57|621
1687739400000|2023-06-26 00:30:00|618.2|610.1|619.45|611.35|619.81|611.71|616.91|608.81|486
1687739700000|2023-06-26 00:35:00|619.41|611.31|618.54|610.44|619.41|611.31|617.5|609.4|496
1687740000000|2023-06-26 00:40:00|618.59|610.49|618.75|610.65|619.24|611.14|617.55|609.45|384
1687740300000|2023-06-26 00:45:00|618.69|610.59|616.21|608.11|619.18|611.08|615.83|607.73|497
1687740600000|2023-06-26 00:50:00|616.2|608.1|615.21|607.11|616.64|608.54|614.7|606.6|594
1687740900000|2023-06-26 00:55:00|615.46|607.36|613.46|605.36|616.09|607.99|612.35|604.25|626
1687741200000|2023-06-26 01:00:00|613.45|605.35|609.63|601.53|613.45|605.35|607.28|599.18|1000
1687741500000|2023-06-26 01:05:00|609.55|601.45|611.38|603.28|611.68|603.58|608.89|600.79|894
1687741800000|2023-06-26 01:10:00|611.56|603.46|609.43|601.33|612.33|604.23|607.56|599.46|845
1687742100000|2023-06-26 01:15:00|609.4|601.3|610.56|602.46|611.36|603.26|609.25|601.15|739
1687742400000|2023-06-26 01:20:00|610.53|602.43|612.37|604.27|612.6|604.5|608.45|600.35|837
1687742700000|2023-06-26 01:25:00|612.38|604.28|614.39|606.29|614.9|606.8|611.49|603.39|683
1687743000000|2023-06-26 01:30:00|614.46|606.36|614.62|606.52|615.46|607.36|613.73|605.63|614
1687743300000|2023-06-26 01:35:00|614.65|606.55|615.5|607.4|615.85|607.75|613.87|605.77|626
1687743600000|2023-06-26 01:40:00|615.52|607.42|614.55|606.45|615.58|607.48|614.1|606|357
1687743900000|2023-06-26 01:45:00|614.6|606.5|613.83|605.73|615.35|607.25|613.75|605.65|483
1687744200000|2023-06-26 01:50:00|613.82|605.72|613.32|605.22|613.89|605.79|612.25|604.15|519
1687744500000|2023-06-26 01:55:00|613.19|605.09|613.03|604.93|613.34|605.24|612.39|604.29|540
1687744800000|2023-06-26 02:00:00|613.01|604.91|614.12|606.02|614.21|606.11|612.57|604.47|442
1687745100000|2023-06-26 02:05:00|614.11|606.01|613.83|605.73|614.36|606.26|612.98|604.88|420
1687745400000|2023-06-26 02:10:00|613.86|605.76|614.46|606.36|614.73|606.63|613.36|605.26|361
1687745700000|2023-06-26 02:15:00|614.48|606.38|613.36|605.26|615.07|606.97|612.95|604.85|368
1687746000000|2023-06-26 02:20:00|613.39|605.29|611.5|603.4|613.43|605.33|610.44|602.34|444
1687746300000|2023-06-26 02:25:00|611.45|603.35|610.53|602.43|611.45|603.35|609.84|601.74|390
1687746600000|2023-06-26 02:30:00|610.52|602.42|611.72|603.62|611.8|603.7|610|601.9|394
1687746900000|2023-06-26 02:35:00|611.69|603.59|613.5|605.4|613.65|605.55|611.25|603.15|373
1687747200000|2023-06-26 02:40:00|613.46|605.36|613.93|605.83|613.94|605.84|613.22|605.12|374
1687747500000|2023-06-26 02:45:00|613.91|605.81|614.63|606.53|614.7|606.6|613.56|605.46|268
1687747800000|2023-06-26 02:50:00|614.59|606.49|614.8|606.7|614.8|606.7|614.04|605.94|214
1687748100000|2023-06-26 02:55:00|614.77|606.67|614.25|606.15|615|606.9|614.15|606.05|303
1687748400000|2023-06-26 03:00:00|614.24|606.14|615.53|607.43|615.55|607.45|613.71|605.61|270
1687748700000|2023-06-26 03:05:00|615.57|607.47|613.43|605.33|615.57|607.47|613.42|605.32|256
1687749000000|2023-06-26 03:10:00|613.53|605.43|615.09|606.99|615.1|607|613.35|605.25|178
1687749300000|2023-06-26 03:15:00|615.1|607|615.6|607.5|615.65|607.55|614.35|606.25|204
1687749600000|2023-06-26 03:20:00|615.55|607.45|616|607.9|616.45|608.35|615.5|607.4|221
1687749900000|2023-06-26 03:25:00|616.01|607.91|616.43|608.33|616.43|608.33|615.25|607.15|154
1687750200000|2023-06-26 03:30:00|616.37|608.27|616.55|608.45|616.71|608.61|615.64|607.54|181
1687750500000|2023-06-26 03:35:00|616.58|608.48|616.83|608.73|616.87|608.77|616.03|607.93|206
1687750800000|2023-06-26 03:40:00|616.82|608.72|617.13|609.03|617.22|609.12|616.61|608.51|191
1687751100000|2023-06-26 03:45:00|617.11|609.01|616.21|608.11|617.11|609.01|616.19|608.09|131
1687751400000|2023-06-26 03:50:00|616.2|608.1|617.12|609.02|617.18|609.08|615.67|607.57|296
1687751700000|2023-06-26 03:55:00|617.17|609.07|617.34|609.24|617.34|609.24|616.35|608.25|217
1687752000000|2023-06-26 04:00:00|617.39|609.29|617.66|609.56|618.34|610.24|617.18|609.08|251
1687752300000|2023-06-26 04:05:00|617.63|609.53|617.23|609.13|617.66|609.56|616.95|608.85|113
1687752600000|2023-06-26 04:10:00|617.13|609.03|615.95|607.85|617.34|609.24|615.77|607.67|257
1687752900000|2023-06-26 04:15:00|615.91|607.81|616.13|608.03|616.63|608.53|615.54|607.44|236
1687753200000|2023-06-26 04:20:00|616.15|608.05|616.53|608.43|616.66|608.56|615.79|607.69|227
1687753500000|2023-06-26 04:25:00|616.56|608.46|615.39|607.29|616.68|608.58|615.31|607.21|205
1687753800000|2023-06-26 04:30:00|615.4|607.3|616.59|608.49|616.72|608.62|615.4|607.3|222
1687754100000|2023-06-26 04:35:00|616.56|608.46|616.76|608.66|617.45|609.35|616.52|608.42|220
1687754400000|2023-06-26 04:40:00|616.64|608.54|615.65|607.55|616.78|608.68|615.55|607.45|85
1687754700000|2023-06-26 04:45:00|615.6|607.5|615.83|607.73|616.14|608.04|615.46|607.36|180
1687755000000|2023-06-26 04:50:00|615.84|607.74|616.51|608.41|616.56|608.46|615.83|607.73|96
1687755300000|2023-06-26 04:55:00|616.56|608.46|616.89|608.79|617.19|609.09|616.15|608.05|112
1687755600000|2023-06-26 05:00:00|616.88|608.78|616.57|608.47|617.13|609.03|615.73|607.63|241
1687755900000|2023-06-26 05:05:00|616.5|608.4|615.5|607.4|616.66|608.56|615.5|607.4|89
1687756200000|2023-06-26 05:10:00|615.62|607.52|615.34|607.24|615.89|607.79|614.93|606.83|237
1687756500000|2023-06-26 05:15:00|615.36|607.26|613.66|605.56|615.47|607.37|613.5|605.4|432
1687756800000|2023-06-26 05:20:00|613.68|605.58|612.76|604.66|614.42|606.32|612.35|604.25|566
1687757100000|2023-06-26 05:25:00|612.75|604.65|612.64|604.54|613.09|604.99|611.81|603.71|450
1687757400000|2023-06-26 05:30:00|612.69|604.59|613.14|605.04|613.17|605.07|611.75|603.65|324
1687757700000|2023-06-26 05:35:00|613.12|605.02|613.43|605.33|613.8|605.7|612.38|604.28|255
1687758000000|2023-06-26 05:40:00|613.31|605.21|615.12|607.02|615.29|607.19|613.3|605.2|326
1687758300000|2023-06-26 05:45:00|615.11|607.01|615.39|607.29|616.44|608.34|615.07|606.97|244
1687758600000|2023-06-26 05:50:00|615.4|607.3|616.35|608.25|616.56|608.46|615.39|607.29|187
1687758900000|2023-06-26 05:55:00|616.37|608.27|616.3|608.2|616.75|608.65|616.16|608.06|150
1687759200000|2023-06-26 06:00:00|616.28|608.18|614.36|606.26|616.32|608.22|614.36|606.26|391
1687759500000|2023-06-26 06:05:00|614.38|606.28|615.58|607.48|615.77|607.67|613.9|605.8|414
1687759800000|2023-06-26 06:10:00|615.54|607.44|616.68|608.58|617.3|609.2|615.54|607.44|203
1687760100000|2023-06-26 06:15:00|616.78|608.68|617.68|609.58|617.95|609.85|616.78|608.68|92
1687760400000|2023-06-26 06:20:00|617.7|609.6|619.28|611.18|619.34|611.24|617.5|609.4|282
1687760700000|2023-06-26 06:25:00|619.24|611.14|619|610.9|619.68|611.58|618.92|610.82|258
1687761000000|2023-06-26 06:30:00|618.98|610.88|618.89|610.79|619.11|611.01|618.55|610.45|334
1687761300000|2023-06-26 06:35:00|618.91|610.81|619.83|611.73|620.73|612.63|618.78|610.68|370
1687761600000|2023-06-26 06:40:00|619.85|611.75|621.17|613.07|621.33|613.23|619.38|611.28|362
1687761900000|2023-06-26 06:45:00|621.15|613.05|621.97|613.87|622.34|614.24|620.79|612.69|451
1687762200000|2023-06-26 06:50:00|621.99|613.89|625.81|617.71|625.82|617.72|621.65|613.55|375
1687762500000|2023-06-26 06:55:00|625.88|617.78|626.85|618.75|629.14|621.04|625.76|617.66|673
1687762800000|2023-06-26 07:00:00|626.83|618.73|627.16|619.06|628.73|620.63|626.81|618.71|697
1687763100000|2023-06-26 07:05:00|626.05|617.95|625.45|617.35|626.14|618.04|624.37|616.27|439
1687763400000|2023-06-26 07:10:00|625.19|617.09|626.64|618.54|626.65|618.55|624.47|616.37|504
1687763700000|2023-06-26 07:15:00|626.62|618.52|625.22|617.12|627.19|619.09|625.04|616.94|522
1687764000000|2023-06-26 07:20:00|625.28|617.18|624.47|616.37|625.75|617.65|624.34|616.24|508
1687764300000|2023-06-26 07:25:00|624.55|616.45|624.15|616.05|625|616.9|623.59|615.49|521
1687764600000|2023-06-26 07:30:00|624.19|616.09|624.09|615.99|624.81|616.71|623.69|615.59|599
1687764900000|2023-06-26 07:35:00|624.1|616|622.08|613.98|624.29|616.19|621.57|613.47|638
1687765200000|2023-06-26 07:40:00|622.1|614|622.3|614.2|623.05|614.95|621.39|613.29|511
1687765500000|2023-06-26 07:45:00|622.31|614.21|622.11|614.01|622.58|614.48|621.39|613.29|284
1687765800000|2023-06-26 07:50:00|622.16|614.06|623.8|615.7|624.11|616.01|622.08|613.98|394
1687766100000|2023-06-26 07:55:00|623.77|615.67|622.42|614.32|623.81|615.71|622.34|614.24|255
1687766400000|2023-06-26 08:00:00|622.39|614.29|620.52|612.42|622.8|614.7|620.52|612.42|376
1687766700000|2023-06-26 08:05:00|620.54|612.44|621.97|613.87|622.58|614.48|619.95|611.85|452
1687767000000|2023-06-26 08:10:00|622|613.9|622.89|614.79|622.99|614.89|621.79|613.69|288
1687767300000|2023-06-26 08:15:00|623.05|614.95|622.27|614.17|623.28|615.18|621.92|613.82|341
1687767600000|2023-06-26 08:20:00|622.28|614.18|621.49|613.39|622.72|614.62|621|612.9|372
1687767900000|2023-06-26 08:25:00|621.48|613.38|621.56|613.46|621.7|613.6|621.16|613.06|174
1687768200000|2023-06-26 08:30:00|621.55|613.45|620.74|612.64|621.58|613.48|620.55|612.45|238
1687768500000|2023-06-26 08:35:00|620.56|612.46|621.01|612.91|621.06|612.96|620.48|612.38|243
1687768800000|2023-06-26 08:40:00|621.02|612.92|621.27|613.17|621.92|613.82|621.01|612.91|262
1687769100000|2023-06-26 08:45:00|621.28|613.18|621.67|613.57|622.02|613.92|619.89|611.79|347
1687769400000|2023-06-26 08:50:00|621.7|613.6|622.71|614.61|623.05|614.95|621.65|613.55|170
1687769700000|2023-06-26 08:55:00|622.75|614.65|623.89|615.79|624.2|616.1|622.75|614.65|355
1687770000000|2023-06-26 09:00:00|623.81|615.71|624.06|615.96|625.07|616.97|623.75|615.65|384
1687770300000|2023-06-26 09:05:00|624.05|615.95|622.33|614.23|624.68|616.58|622.17|614.07|295
1687770600000|2023-06-26 09:10:00|622.3|614.2|623.38|615.28|623.47|615.37|621.95|613.85|384
1687770900000|2023-06-26 09:15:00|623.43|615.33|623.7|615.6|624.78|616.68|623.38|615.28|356
1687771200000|2023-06-26 09:20:00|623.75|615.65|623.48|615.38|625.26|617.16|622.96|614.86|441
1687771500000|2023-06-26 09:25:00|623.53|615.43|624.61|616.51|624.82|616.72|623.5|615.4|346
1687771800000|2023-06-26 09:30:00|624.65|616.55|624.28|616.18|624.77|616.67|623.97|615.87|285
1687772100000|2023-06-26 09:35:00|624.3|616.2|624.75|616.65|625.04|616.94|623.95|615.85|384
1687772400000|2023-06-26 09:40:00|624.77|616.67|625.78|617.68|625.8|617.7|624.72|616.62|169
1687772700000|2023-06-26 09:45:00|625.82|617.72|624.32|616.22|625.82|617.72|624.29|616.19|302
1687773000000|2023-06-26 09:50:00|624.34|616.24|624.16|616.06|624.86|616.76|623.52|615.42|503
1687773300000|2023-06-26 09:55:00|624.18|616.08|624.86|616.76|625.85|617.75|623.77|615.67|318
1687773600000|2023-06-26 10:00:00|624.84|616.74|622.65|614.55|625.42|617.32|622.5|614.4|509
1687773900000|2023-06-26 10:05:00|622.7|614.6|618.55|610.45|622.7|614.6|618.33|610.23|691
1687774200000|2023-06-26 10:10:00|618.75|610.65|619.56|611.46|620.35|612.25|618.24|610.14|534
1687774500000|2023-06-26 10:15:00|619.57|611.47|619.48|611.38|620.75|612.65|619.04|610.94|398
1687774800000|2023-06-26 10:20:00|619.46|611.36|620.45|612.35|620.85|612.75|619.13|611.03|404
1687775100000|2023-06-26 10:25:00|620.5|612.4|621.47|613.37|621.5|613.4|620.36|612.26|313
1687775400000|2023-06-26 10:30:00|621.48|613.38|622.15|614.05|622.38|614.28|621.05|612.95|289
1687775700000|2023-06-26 10:35:00|622.16|614.06|622.84|614.74|623.18|615.08|622|613.9|265
1687776000000|2023-06-26 10:40:00|622.85|614.75|623.98|615.88|624.34|616.24|622.8|614.7|256
1687776300000|2023-06-26 10:45:00|623.96|615.86|622.89|614.79|624.04|615.94|622.86|614.76|354
1687776600000|2023-06-26 10:50:00|622.88|614.78|622.58|614.48|622.88|614.78|622.3|614.2|197
1687776900000|2023-06-26 10:55:00|622.59|614.49|621.85|613.75|622.77|614.67|621.84|613.74|198
1687777200000|2023-06-26 11:00:00|621.84|613.74|621.78|613.68|622.3|614.2|621.41|613.31|268
1687777500000|2023-06-26 11:05:00|621.75|613.65|622.33|614.23|622.45|614.35|621.68|613.58|268
1687777800000|2023-06-26 11:10:00|622.35|614.25|622.42|614.32|622.84|614.74|622.19|614.09|278
1687778100000|2023-06-26 11:15:00|622.43|614.33|621.8|613.7|622.44|614.34|621.42|613.32|223
1687778400000|2023-06-26 11:20:00|621.83|613.73|621.53|613.43|622.22|614.12|621.51|613.41|296
1687778700000|2023-06-26 11:25:00|621.54|613.44|621.21|613.11|621.79|613.69|621.15|613.05|186
1687779000000|2023-06-26 11:30:00|621.26|613.16|620.37|612.27|621.45|613.35|620.17|612.07|374
1687779300000|2023-06-26 11:35:00|620.36|612.26|620.34|612.24|620.52|612.42|620.04|611.94|205
1687779600000|2023-06-26 11:40:00|620.23|612.13|619.44|611.34|620.75|612.65|619.44|611.34|140
1687779900000|2023-06-26 11:45:00|619.6|611.5|619.28|611.18|619.78|611.68|619.08|610.98|301
1687780200000|2023-06-26 11:50:00|619.26|611.16|619.67|611.57|620.07|611.97|619.17|611.07|215
1687780500000|2023-06-26 11:55:00|619.65|611.55|619.6|611.5|620.15|612.05|619.48|611.38|142
1687780800000|2023-06-26 12:00:00|619.61|611.51|620.1|612|620.27|612.17|618.77|610.67|228
1687781100000|2023-06-26 12:05:00|620.09|611.99|621.24|613.14|621.24|613.14|619.97|611.87|196
1687781400000|2023-06-26 12:10:00|621.21|613.11|622.6|614.5|622.66|614.56|620.75|612.65|218
1687781700000|2023-06-26 12:15:00|622.8|614.7|620.49|612.39|622.8|614.7|620.1|612|294
1687782000000|2023-06-26 12:20:00|620.51|612.41|619.94|611.84|621.49|613.39|619.47|611.37|398
1687782300000|2023-06-26 12:25:00|619.93|611.83|619.21|611.11|620.3|612.2|619.11|611.01|399
1687782600000|2023-06-26 12:30:00|619.23|611.13|618.06|609.96|619.43|611.33|617.69|609.59|431
1687782900000|2023-06-26 12:35:00|618.08|609.98|619.04|610.94|619.11|611.01|618.08|609.98|310
1687783200000|2023-06-26 12:40:00|619.1|611|621.84|613.74|621.9|613.8|619.1|611|350
1687783500000|2023-06-26 12:45:00|621.81|613.71|621.52|613.42|622.1|614|621.26|613.16|153
1687783800000|2023-06-26 12:50:00|621.6|613.5|621.04|612.94|621.87|613.77|620.84|612.74|172
1687784100000|2023-06-26 12:55:00|621.02|612.92|621.47|613.37|621.78|613.68|620.87|612.77|256
1687784400000|2023-06-26 13:00:00|621.5|613.4|620.1|612|621.62|613.52|619.66|611.56|230
1687784700000|2023-06-26 13:05:00|620.09|611.99|621|612.9|621|612.9|619.94|611.84|161
1687785000000|2023-06-26 13:10:00|620.95|612.85|622.35|614.25|622.79|614.69|620.63|612.53|119
1687785300000|2023-06-26 13:15:00|622.54|614.44|621.85|613.75|622.57|614.47|621.65|613.55|171
1687785600000|2023-06-26 13:20:00|621.83|613.73|622.75|614.65|622.86|614.76|621.62|613.52|284
1687785900000|2023-06-26 13:25:00|622.76|614.66|623.65|615.55|624.11|616.01|622.33|614.23|329
1687786200000|2023-06-26 13:30:00|623.69|615.59|625.15|617.05|625.45|617.35|622.68|614.58|416
1687786500000|2023-06-26 13:35:00|625.2|617.1|625.74|617.64|625.75|617.65|624.29|616.19|484
1687786800000|2023-06-26 13:40:00|625.73|617.63|625.63|617.53|626.2|618.1|624.99|616.89|658
1687787100000|2023-06-26 13:45:00|625.58|617.48|625.66|617.56|626.88|618.78|625.27|617.17|597
1687787400000|2023-06-26 13:50:00|625.7|617.6|625.97|617.87|626.29|618.19|625|616.9|485
1687787700000|2023-06-26 13:55:00|625.96|617.86|628.7|620.6|628.92|620.82|625.95|617.85|679
1687788000000|2023-06-26 14:00:00|628.72|620.62|626.05|617.95|629.95|621.85|625.87|617.77|724
1687788300000|2023-06-26 14:05:00|626.02|617.92|626.6|618.5|627.46|619.36|625.92|617.82|560
1687788600000|2023-06-26 14:10:00|626.68|618.58|626.4|618.3|627.07|618.97|626|617.9|317
1687788900000|2023-06-26 14:15:00|626.39|618.29|623.68|615.58|627.35|619.25|623.05|614.95|625
1687789200000|2023-06-26 14:20:00|623.7|615.6|626.73|618.63|626.82|618.72|623.2|615.1|569
1687789500000|2023-06-26 14:25:00|626.74|618.64|626.01|617.91|626.93|618.83|625.67|617.57|537
1687789800000|2023-06-26 14:30:00|625.98|617.88|623.96|615.86|626.33|618.23|622.95|614.85|671
1687790100000|2023-06-26 14:35:00|623.93|615.83|624.4|616.3|625.38|617.28|623.77|615.67|562
1687790400000|2023-06-26 14:40:00|624.19|616.09|618.81|610.71|624.4|616.3|618.6|610.5|874
1687790700000|2023-06-26 14:45:00|618.79|610.69|620.87|612.77|621.11|613.01|618.79|610.69|726
1687791000000|2023-06-26 14:50:00|620.93|612.83|620.75|612.65|621.25|613.15|619.97|611.87|641
1687791300000|2023-06-26 14:55:00|620.82|612.72|621.86|613.76|621.89|613.79|620.45|612.35|513
1687791600000|2023-06-26 15:00:00|621.88|613.78|620.67|612.57|622.03|613.93|620.15|612.05|533
1687791900000|2023-06-26 15:05:00|620.79|612.69|624.06|615.96|624.29|616.19|620.63|612.53|648
1687792200000|2023-06-26 15:10:00|624.08|615.98|624.66|616.56|625.12|617.02|623.4|615.3|492
1687792500000|2023-06-26 15:15:00|624.71|616.61|625.61|617.51|625.99|617.89|624.69|616.59|452
1687792800000|2023-06-26 15:20:00|625.63|617.53|625.47|617.37|625.63|617.53|623.47|615.37|646
1687793100000|2023-06-26 15:25:00|625.44|617.34|627.05|618.95|627.2|619.1|625.38|617.28|433
1687793400000|2023-06-26 15:30:00|627.06|618.96|624.59|616.49|627.2|619.1|624.56|616.46|523
1687793700000|2023-06-26 15:35:00|624.6|616.5|627.94|619.84|627.94|619.84|624.57|616.47|574
1687794000000|2023-06-26 15:40:00|627.91|619.81|627.94|619.84|628.43|620.33|627.52|619.42|451
1687794300000|2023-06-26 15:45:00|627.93|619.83|628.31|620.21|628.31|620.21|626.61|618.51|413
1687794600000|2023-06-26 15:50:00|628.17|620.07|627.5|619.4|628.54|620.44|627.45|619.35|422
1687794900000|2023-06-26 15:55:00|627.54|619.44|627.69|619.59|628.31|620.21|626.73|618.63|400
1687795200000|2023-06-26 16:00:00|627.64|619.54|626.33|618.23|627.68|619.58|625.24|617.14|575
1687795500000|2023-06-26 16:05:00|626.16|618.06|625.91|617.81|627.67|619.57|625.56|617.46|430
1687795800000|2023-06-26 16:10:00|625.93|617.83|625.51|617.41|626.29|618.19|625.25|617.15|460
1687796100000|2023-06-26 16:15:00|625.52|617.42|625.01|616.91|626.1|618|624.76|616.66|451
1687796400000|2023-06-26 16:20:00|624.96|616.86|624.74|616.64|625.5|617.4|624.57|616.47|324
1687796700000|2023-06-26 16:25:00|624.73|616.63|623.09|614.99|624.74|616.64|622.36|614.26|429
1687797000000|2023-06-26 16:30:00|623.17|615.07|621.89|613.79|623.55|615.45|621.57|613.47|619
1687797300000|2023-06-26 16:35:00|621.9|613.8|618.35|610.25|621.9|613.8|618.13|610.03|768
1687797600000|2023-06-26 16:40:00|618.33|610.23|618.16|610.06|619.7|611.6|618.04|609.94|677
1687797900000|2023-06-26 16:45:00|618.12|610.02|612.24|604.14|618.13|610.03|606.7|598.6|1073
1687798200000|2023-06-26 16:50:00|612.23|604.13|614.82|606.72|615.21|607.11|611.53|603.43|892
1687798500000|2023-06-26 16:55:00|614.78|606.68|612.9|604.8|614.83|606.73|611.12|603.02|828
1687798800000|2023-06-26 17:00:00|612.91|604.81|614.3|606.2|614.99|606.89|611.22|603.12|756
1687799100000|2023-06-26 17:05:00|614.42|606.32|610.12|602.02|614.54|606.44|609.67|601.57|815
1687799400000|2023-06-26 17:10:00|610.08|601.98|611.72|603.62|612.81|604.71|610.04|601.94|780
1687799700000|2023-06-26 17:15:00|611.83|603.73|613.63|605.53|613.91|605.81|609.04|600.94|799
1687800000000|2023-06-26 17:20:00|613.64|605.54|614.31|606.21|615.23|607.13|613.4|605.3|635
1687800300000|2023-06-26 17:25:00|614.3|606.2|615.25|607.15|615.32|607.22|613.24|605.14|390
1687800600000|2023-06-26 17:30:00|615.24|607.14|614.72|606.62|615.47|607.37|614.72|606.62|457
1687800900000|2023-06-26 17:35:00|614.67|606.57|613.46|605.36|614.82|606.72|612.88|604.78|496
1687801200000|2023-06-26 17:40:00|613.47|605.37|612.91|604.81|613.95|605.85|612.45|604.35|469
1687801500000|2023-06-26 17:45:00|612.66|604.56|612.96|604.86|614.33|606.23|612.47|604.37|471
1687801800000|2023-06-26 17:50:00|612.93|604.83|612.89|604.79|612.98|604.88|611.89|603.79|500
1687802100000|2023-06-26 17:55:00|612.88|604.78|612.11|604.01|612.88|604.78|611.21|603.11|445
1687802400000|2023-06-26 18:00:00|612.14|604.04|612.4|604.3|613.34|605.24|610.88|602.78|556
1687802700000|2023-06-26 18:05:00|612.39|604.29|614.13|606.03|614.13|606.03|610.96|602.86|469
1687803000000|2023-06-26 18:10:00|614.12|606.02|612.99|604.89|614.17|606.07|612.79|604.69|364
1687803300000|2023-06-26 18:15:00|613.01|604.91|611.6|603.5|613.16|605.06|611.23|603.13|489
1687803600000|2023-06-26 18:20:00|611.65|603.55|612.13|604.03|612.44|604.34|611.14|603.04|279
1687803900000|2023-06-26 18:25:00|612.12|604.02|613.11|605.01|613.15|605.05|612.12|604.02|323
1687804200000|2023-06-26 18:30:00|613.13|605.03|614.61|606.51|615|606.9|612.67|604.57|435
1687804500000|2023-06-26 18:35:00|614.64|606.54|614.32|606.22|615.05|606.95|614.08|605.98|514
1687804800000|2023-06-26 18:40:00|614.3|606.2|613.56|605.46|614.46|606.36|613.51|605.41|313
1687805100000|2023-06-26 18:45:00|613.55|605.45|614.63|606.53|615.11|607.01|613.47|605.37|392
1687805400000|2023-06-26 18:50:00|614.64|606.54|614.14|606.04|615.06|606.96|614.07|605.97|289
1687805700000|2023-06-26 18:55:00|614.24|606.14|613.74|605.64|614.34|606.24|613.54|605.44|246
1687806000000|2023-06-26 19:00:00|613.54|605.44|612.99|604.89|613.62|605.52|612.58|604.48|253
1687806300000|2023-06-26 19:05:00|613|604.9|611.6|603.5|613.01|604.91|611|602.9|446
1687806600000|2023-06-26 19:10:00|611.49|603.39|612.29|604.19|612.34|604.24|610.82|602.72|330
1687806900000|2023-06-26 19:15:00|612.3|604.2|612.1|604|612.47|604.37|610.9|602.8|430
1687807200000|2023-06-26 19:20:00|612.08|603.98|610.82|602.72|612.08|603.98|610.56|602.46|319
1687807500000|2023-06-26 19:25:00|610.92|602.82|610.85|602.75|611.4|603.3|610.27|602.17|388
1687807800000|2023-06-26 19:30:00|610.87|602.77|611.54|603.44|612.21|604.11|610.48|602.38|440
1687808100000|2023-06-26 19:35:00|611.55|603.45|613.05|604.95|613.05|604.95|611.45|603.35|264
1687808400000|2023-06-26 19:40:00|613.04|604.94|612.48|604.38|613.07|604.97|612.08|603.98|261
1687808700000|2023-06-26 19:45:00|612.45|604.35|613.04|604.94|613.09|604.99|612.17|604.07|342
1687809000000|2023-06-26 19:50:00|613.02|604.92|614.14|606.04|614.7|606.6|612.94|604.84|233
1687809300000|2023-06-26 19:55:00|614.45|606.35|613.85|605.75|614.61|606.51|613.83|605.73|241
1687809600000|2023-06-26 20:00:00|613.89|605.79|613.45|605.35|614.53|606.43|612.98|604.88|278
1687809900000|2023-06-26 20:05:00|613.5|605.4|613.21|605.11|613.5|605.4|612.26|604.16|185
1687810200000|2023-06-26 20:10:00|613.18|605.08|613.81|605.71|613.94|605.84|612.9|604.8|161
1687810500000|2023-06-26 20:15:00|613.8|605.7|613.49|605.39|613.88|605.78|613.3|605.2|156
1687810800000|2023-06-26 20:20:00|613.47|605.37|612.38|604.28|613.63|605.53|611.97|603.87|222
1687811100000|2023-06-26 20:25:00|612.37|604.27|611.78|603.68|612.39|604.29|611.7|603.6|196
1687811400000|2023-06-26 20:30:00|611.82|603.72|610.37|602.27|611.99|603.89|610.27|602.17|438
1687811700000|2023-06-26 20:35:00|610.33|602.23|610.07|601.97|610.46|602.36|609.39|601.29|371
1687812000000|2023-06-26 20:40:00|610.08|601.98|609.8|601.7|610.3|602.2|609.15|601.05|227
1687812300000|2023-06-26 20:45:00|609.77|601.67|610.17|602.07|610.45|602.35|609.25|601.15|342
1687812600000|2023-06-26 20:50:00|610.15|602.05|611.25|603.15|611.42|603.32|610.1|602|253
1687812900000|2023-06-26 20:55:00|611.3|603.2|611.52|603.42|612.14|604.04|611.23|603.13|238
1687813200000|2023-06-26 21:00:00|611.49|603.39|610.58|602.48|611.73|603.63|610.48|602.38|334
1687813500000|2023-06-26 21:05:00|610.56|602.46|609.47|601.37|610.82|602.72|609.32|601.22|301
1687813800000|2023-06-26 21:10:00|609.48|601.38|611.01|602.91|611.32|603.22|609.45|601.35|450
1687814100000|2023-06-26 21:15:00|611|602.9|610.84|602.74|611.05|602.95|610.45|602.35|303
1687814400000|2023-06-26 21:20:00|610.83|602.73|611.14|603.04|611.78|603.68|610.81|602.71|212
1687814700000|2023-06-26 21:25:00|611.17|603.07|611.84|603.74|612.41|604.31|611.17|603.07|249
1687815000000|2023-06-26 21:30:00|611.82|603.72|611.78|603.68|611.92|603.82|611.47|603.37|152
1687815300000|2023-06-26 21:35:00|611.75|603.65|611.77|603.67|612.43|604.33|611.63|603.53|143
1687815600000|2023-06-26 21:40:00|611.85|603.75|611.33|603.23|611.85|603.75|611.3|603.2|158
1687815900000|2023-06-26 21:45:00|611.35|603.25|610.72|602.62|611.35|603.25|610.67|602.57|127
1687816200000|2023-06-26 21:50:00|610.71|602.61|609.51|601.41|610.71|602.61|609.48|601.38|143
1687816500000|2023-06-26 21:55:00|609.47|601.37|607.85|599.75|609.68|601.58|607.56|599.46|431
1687816800000|2023-06-26 22:00:00|607.86|599.76|608.54|600.44|608.61|600.51|605.35|597.25|631
1687817100000|2023-06-26 22:05:00|608.56|600.46|608.44|600.34|608.85|600.75|607.74|599.64|481
1687817400000|2023-06-26 22:10:00|608.41|600.31|609.79|601.69|610.05|601.95|608.41|600.31|417
1687817700000|2023-06-26 22:15:00|609.8|601.7|610.2|602.1|610.41|602.31|609.3|601.2|300
1687818000000|2023-06-26 22:20:00|610.19|602.09|610.33|602.23|610.65|602.55|610.02|601.92|270
1687818300000|2023-06-26 22:25:00|610.2|602.1|609.89|601.79|610.44|602.34|609.61|601.51|175
1687818600000|2023-06-26 22:30:00|609.88|601.78|610.72|602.62|610.9|602.8|609.85|601.75|267
1687818900000|2023-06-26 22:35:00|610.75|602.65|612.53|604.43|612.57|604.47|610.38|602.28|223
1687819200000|2023-06-26 22:40:00|612.48|604.38|614.08|605.98|614.64|606.54|612.37|604.27|297
1687819500000|2023-06-26 22:45:00|614.03|605.93|613.03|604.93|614.8|606.7|612.99|604.89|378
1687819800000|2023-06-26 22:50:00|613.1|605|613.33|605.23|613.96|605.86|612.96|604.86|184
1687820100000|2023-06-26 22:55:00|613.4|605.3|613.11|605.01|613.55|605.45|612.57|604.47|212
1687820400000|2023-06-26 23:00:00|613.04|604.94|612.01|603.91|613.04|604.94|611.7|603.6|250
1687820700000|2023-06-26 23:05:00|612.03|603.93|610.9|602.8|612.54|604.44|610.71|602.61|240
1687821000000|2023-06-26 23:10:00|610.89|602.79|610.83|602.73|612.09|603.99|610.71|602.61|222
1687821300000|2023-06-26 23:15:00|610.78|602.68|610.93|602.83|611.5|603.4|610.5|602.4|223
1687821600000|2023-06-26 23:20:00|610.91|602.81|611.51|603.41|611.73|603.63|610.6|602.5|295
1687821900000|2023-06-26 23:25:00|611.5|603.4|610.64|602.54|611.51|603.41|610.64|602.54|190
1687822200000|2023-06-26 23:30:00|610.65|602.55|610.11|602.01|610.77|602.67|609.75|601.65|327
1687822500000|2023-06-26 23:35:00|610.1|602|609.68|601.58|610.41|602.31|609.39|601.29|169
1687822800000|2023-06-26 23:40:00|609.67|601.57|609.2|601.1|609.67|601.57|608.53|600.43|232
1687823100000|2023-06-26 23:45:00|609.15|601.05|611.15|603.05|611.16|603.06|609.15|601.05|194
1687823400000|2023-06-26 23:50:00|611.16|603.06|610.74|602.64|611.42|603.32|610.67|602.57|228
1687823700000|2023-06-26 23:55:00|610.75|602.65|609.98|601.88|610.93|602.83|609.58|601.48|182
1687824000000|2023-06-27 00:00:00|610.02|601.92|610.53|602.43|611.05|602.95|609.1|601|392
1687824300000|2023-06-27 00:05:00|610.52|602.42|610|601.9|610.64|602.54|608.97|600.87|374
1687824600000|2023-06-27 00:10:00|610.02|601.92|609.45|601.35|610.12|602.02|609.19|601.09|283
1687824900000|2023-06-27 00:15:00|609.46|601.36|611.3|603.2|611.44|603.34|609.33|601.23|424
1687825200000|2023-06-27 00:20:00|611.28|603.18|610.66|602.56|611.66|603.56|610.49|602.39|258
1687825500000|2023-06-27 00:25:00|610.64|602.54|610.57|602.47|611.21|603.11|610.3|602.2|188
1687825800000|2023-06-27 00:30:00|610.56|602.46|610.07|601.97|610.75|602.65|609.4|601.3|303
1687826100000|2023-06-27 00:35:00|610.02|601.92|612.8|604.7|612.85|604.75|609.15|601.05|184
1687826400000|2023-06-27 00:40:00|612.75|604.65|610.34|602.24|612.75|604.65|610.23|602.13|274
1687826700000|2023-06-27 00:45:00|610.3|602.2|612.88|604.78|613.07|604.97|610.27|602.17|254
1687827000000|2023-06-27 00:50:00|612.83|604.73|611.23|603.13|613.07|604.97|611.18|603.08|141
1687827300000|2023-06-27 00:55:00|611.18|603.08|611.34|603.24|612.67|604.57|611.18|603.08|149
1687827600000|2023-06-27 01:00:00|611.51|603.41|611.85|603.75|612.32|604.22|611.4|603.3|158
1687827900000|2023-06-27 01:05:00|611.9|603.8|611.5|603.4|612.47|604.37|611.2|603.1|317
1687828200000|2023-06-27 01:10:00|611.51|603.41|611.95|603.85|612.29|604.19|611.42|603.32|320
1687828500000|2023-06-27 01:15:00|611.96|603.86|610.21|602.11|612.27|604.17|609.06|600.96|537
1687828800000|2023-06-27 01:20:00|610.22|602.12|612.08|603.98|612.16|604.06|609.59|601.49|419
1687829100000|2023-06-27 01:25:00|611.96|603.86|613.34|605.24|613.6|605.5|611.9|603.8|249
1687829400000|2023-06-27 01:30:00|613.42|605.32|614.32|606.22|615.25|607.15|613.34|605.24|240
1687829700000|2023-06-27 01:35:00|614.37|606.27|616.7|608.6|616.78|608.68|613.57|605.47|307
1687830000000|2023-06-27 01:40:00|616.67|608.57|617.81|609.71|618.37|610.27|616.2|608.1|456
1687830300000|2023-06-27 01:45:00|617.76|609.66|617.64|609.54|618.47|610.37|616.92|608.82|346
1687830600000|2023-06-27 01:50:00|617.65|609.55|619.26|611.16|619.26|611.16|617|608.9|324
1687830900000|2023-06-27 01:55:00|619.25|611.15|618.58|610.48|619.58|611.48|618.3|610.2|330
1687831200000|2023-06-27 02:00:00|618.64|610.54|617.64|609.54|618.66|610.56|617.44|609.34|371
1687831500000|2023-06-27 02:05:00|617.63|609.53|618.11|610.01|618.65|610.55|617.46|609.36|283
1687831800000|2023-06-27 02:10:00|618.09|609.99|618.62|610.52|619.27|611.17|618.09|609.99|290
1687832100000|2023-06-27 02:15:00|618.64|610.54|619.1|611|619.27|611.17|618.04|609.94|263
1687832400000|2023-06-27 02:20:00|619.08|610.98|619.39|611.29|619.4|611.3|618.76|610.66|334
1687832700000|2023-06-27 02:25:00|619.36|611.26|618.64|610.54|619.4|611.3|617.46|609.36|301
1687833000000|2023-06-27 02:30:00|618.55|610.45|619.36|611.26|620.15|612.05|618.55|610.45|313
1687833300000|2023-06-27 02:35:00|619.42|611.32|619.99|611.89|620.36|612.26|619.41|611.31|184
1687833600000|2023-06-27 02:40:00|620.03|611.93|620.31|612.21|620.68|612.58|619.55|611.45|320
1687833900000|2023-06-27 02:45:00|620.35|612.25|621.32|613.22|621.4|613.3|619.83|611.73|409
1687834200000|2023-06-27 02:50:00|621.65|613.55|621.06|612.96|621.88|613.78|620.64|612.54|250
1687834500000|2023-06-27 02:55:00|620.99|612.89|621.86|613.76|622.23|614.13|620.75|612.65|242
1687834800000|2023-06-27 03:00:00|621.91|613.81|621.47|613.37|622.49|614.39|621.39|613.29|363
1687835100000|2023-06-27 03:05:00|621.5|613.4|623.79|615.69|623.79|615.69|621.5|613.4|242
1687835400000|2023-06-27 03:10:00|623.84|615.74|622.87|614.77|624.07|615.97|622.57|614.47|450
1687835700000|2023-06-27 03:15:00|622.84|614.74|622.4|614.3|622.84|614.74|621.58|613.48|473
1687836000000|2023-06-27 03:20:00|622.39|614.29|623.12|615.02|623.37|615.27|622.39|614.29|254
1687836300000|2023-06-27 03:25:00|623.14|615.04|623.07|614.97|623.41|615.31|622.8|614.7|120
1687836600000|2023-06-27 03:30:00|623.02|614.92|623.47|615.37|623.63|615.53|622.45|614.35|263
1687836900000|2023-06-27 03:35:00|623.42|615.32|624.3|616.2|624.6|616.5|623.42|615.32|278
1687837200000|2023-06-27 03:40:00|624.27|616.17|624.6|616.5|624.65|616.55|623.7|615.6|249
1687837500000|2023-06-27 03:45:00|624.5|616.4|622.64|614.54|624.5|616.4|621.99|613.89|389
1687837800000|2023-06-27 03:50:00|622.6|614.5|623.5|615.4|624.23|616.13|622.36|614.26|338
1687838100000|2023-06-27 03:55:00|623.35|615.25|623.12|615.02|623.94|615.84|622.48|614.38|534
1687838400000|2023-06-27 04:00:00|622.97|614.87|624.14|616.04|624.17|616.07|622.02|613.92|420
1687838700000|2023-06-27 04:05:00|624.1|616|623.79|615.69|624.26|616.16|623.37|615.27|424
1687839000000|2023-06-27 04:10:00|623.78|615.68|622.18|614.08|623.81|615.71|622.05|613.95|426
1687839300000|2023-06-27 04:15:00|622.2|614.1|621.89|613.79|622.7|614.6|621.74|613.64|373
1687839600000|2023-06-27 04:20:00|621.88|613.78|622.28|614.18|622.88|614.78|621.78|613.68|333
1687839900000|2023-06-27 04:25:00|622.35|614.25|622.82|614.72|623.18|615.08|622.28|614.18|231
1687840200000|2023-06-27 04:30:00|622.81|614.71|623.45|615.35|623.51|615.41|622.52|614.42|273
1687840500000|2023-06-27 04:35:00|623.5|615.4|624.31|616.21|624.7|616.6|623.45|615.35|178
1687840800000|2023-06-27 04:40:00|624.34|616.24|622.84|614.74|624.35|616.25|622.25|614.15|327
1687841100000|2023-06-27 04:45:00|622.79|614.69|623.88|615.78|624.07|615.97|622.71|614.61|250
1687841400000|2023-06-27 04:50:00|623.93|615.83|623.72|615.62|625.09|616.99|623.68|615.58|275
1687841700000|2023-06-27 04:55:00|623.78|615.68|622.49|614.39|624.27|616.17|622.35|614.25|269
1687842000000|2023-06-27 05:00:00|622.5|614.4|620.92|612.82|622.57|614.47|620.88|612.78|431
1687842300000|2023-06-27 05:05:00|620.9|612.8|620.99|612.89|621.43|613.33|620.37|612.27|283
1687842600000|2023-06-27 05:10:00|621|612.9|621.4|613.3|621.9|613.8|620.81|612.71|182
1687842900000|2023-06-27 05:15:00|621.35|613.25|620.66|612.56|621.53|613.43|620.35|612.25|237
1687843200000|2023-06-27 05:20:00|620.67|612.57|620.75|612.65|621.16|613.06|620.61|612.51|294
1687843500000|2023-06-27 05:25:00|620.65|612.55|618.66|610.56|620.8|612.7|618.07|609.97|540
1687843800000|2023-06-27 05:30:00|618.7|610.6|618.6|610.5|619.5|611.4|618.12|610.02|398
1687844100000|2023-06-27 05:35:00|618.65|610.55|618.41|610.31|619.35|611.25|618.33|610.23|369
1687844400000|2023-06-27 05:40:00|618.43|610.33|618.97|610.87|619.28|611.18|617.97|609.87|309
1687844700000|2023-06-27 05:45:00|618.98|610.88|618.96|610.86|619.55|611.45|618.73|610.63|207
1687845000000|2023-06-27 05:50:00|618.95|610.85|619.57|611.47|620.19|612.09|618.87|610.77|239
1687845300000|2023-06-27 05:55:00|619.52|611.42|619.18|611.08|620.05|611.95|618.95|610.85|122
1687845600000|2023-06-27 06:00:00|619.21|611.11|617.66|609.56|619.43|611.33|617.66|609.56|189
1687845900000|2023-06-27 06:05:00|617.7|609.6|617.88|609.78|618.67|610.57|617.25|609.15|231
1687846200000|2023-06-27 06:10:00|617.72|609.62|617.74|609.64|618.03|609.93|616.8|608.7|327
1687846500000|2023-06-27 06:15:00|617.69|609.59|617.77|609.67|618.41|610.31|617.08|608.98|209
1687846800000|2023-06-27 06:20:00|617.79|609.69|617.15|609.05|617.88|609.78|615.97|607.87|358
1687847100000|2023-06-27 06:25:00|617.1|609|617.39|609.29|617.71|609.61|617|608.9|154
1687847400000|2023-06-27 06:30:00|617.34|609.24|617.72|609.62|617.96|609.86|617.26|609.16|216
1687847700000|2023-06-27 06:35:00|617.76|609.66|618.39|610.29|618.4|610.3|617.72|609.62|169
1687848000000|2023-06-27 06:40:00|618.44|610.34|618.53|610.43|619.08|610.98|618.31|610.21|110
1687848300000|2023-06-27 06:45:00|618.68|610.58|618.45|610.35|618.78|610.68|618.24|610.14|128
1687848600000|2023-06-27 06:50:00|618.5|610.4|619.62|611.52|619.8|611.7|618.5|610.4|222
1687848900000|2023-06-27 06:55:00|619.63|611.53|620.37|612.27|620.55|612.45|619.15|611.05|174
1687849200000|2023-06-27 07:00:00|620.36|612.26|620.91|612.81|621.14|613.04|619.69|611.59|257
1687849500000|2023-06-27 07:05:00|620.92|612.82|621.68|613.58|621.7|613.6|620.78|612.68|130
1687849800000|2023-06-27 07:10:00|621.63|613.53|621.94|613.84|622.17|614.07|621.52|613.42|196
1687850100000|2023-06-27 07:15:00|621.93|613.83|622.3|614.2|622.48|614.38|621.43|613.33|194
1687850400000|2023-06-27 07:20:00|622.32|614.22|622.76|614.66|622.86|614.76|622.3|614.2|245
1687850700000|2023-06-27 07:25:00|622.75|614.65|623.15|615.05|623.2|615.1|622.58|614.48|186
1687851000000|2023-06-27 07:30:00|623.03|614.93|624.75|616.65|624.95|616.85|623.03|614.93|291
1687851300000|2023-06-27 07:35:00|624.74|616.64|626.23|618.13|626.23|618.13|624.53|616.43|325
1687851600000|2023-06-27 07:40:00|626.26|618.16|627.35|619.25|627.87|619.77|625.67|617.57|433
1687851900000|2023-06-27 07:45:00|627.46|619.36|625.89|617.79|627.92|619.82|625.88|617.78|378
1687852200000|2023-06-27 07:50:00|625.92|617.82|628.54|620.44|629|620.9|625.87|617.77|423
1687852500000|2023-06-27 07:55:00|628.56|620.46|628.26|620.16|628.86|620.76|627.84|619.74|255
1687852800000|2023-06-27 08:00:00|628.47|620.37|628.27|620.17|629.48|621.38|627.12|619.02|323
1687853100000|2023-06-27 08:05:00|628.26|620.16|626.88|618.78|628.67|620.57|626.3|618.2|390
1687853400000|2023-06-27 08:10:00|626.87|618.77|625.98|617.88|626.93|618.83|625.88|617.78|257
1687853700000|2023-06-27 08:15:00|625.92|617.82|625.75|617.65|626.42|618.32|625.29|617.19|288
1687854000000|2023-06-27 08:20:00|625.7|617.6|625.14|617.04|626.31|618.21|624.97|616.87|283
1687854300000|2023-06-27 08:25:00|625.19|617.09|625.34|617.24|625.57|617.47|624.91|616.81|207
1687854600000|2023-06-27 08:30:00|625.36|617.26|624.3|616.2|625.44|617.34|623.7|615.6|433
1687854900000|2023-06-27 08:35:00|624.33|616.23|622.47|614.37|624.59|616.49|622.24|614.14|344
1687855200000|2023-06-27 08:40:00|622.5|614.4|622.93|614.83|623.43|615.33|622.13|614.03|303
1687855500000|2023-06-27 08:45:00|622.88|614.78|622.32|614.22|623.44|615.34|622.05|613.95|288
1687855800000|2023-06-27 08:50:00|622.4|614.3|622.38|614.28|622.77|614.67|621.38|613.28|290
1687856100000|2023-06-27 08:55:00|622.41|614.31|622.27|614.17|623.32|615.22|622.26|614.16|242
1687856400000|2023-06-27 09:00:00|622.24|614.14|621.48|613.38|623.08|614.98|621.06|612.96|334
1687856700000|2023-06-27 09:05:00|621.5|613.4|621.29|613.19|621.7|613.6|621.05|612.95|270
1687857000000|2023-06-27 09:10:00|621.34|613.24|621.05|612.95|621.87|613.77|620.92|612.82|208
1687857300000|2023-06-27 09:15:00|621.06|612.96|620.82|612.72|621.6|613.5|620.77|612.67|144
1687857600000|2023-06-27 09:20:00|620.77|612.67|620.86|612.76|621.6|613.5|620.73|612.63|112
1687857900000|2023-06-27 09:25:00|620.83|612.73|620.86|612.76|621.11|613.01|620.65|612.55|121
1687858200000|2023-06-27 09:30:00|620.87|612.77|621.87|613.77|621.93|613.83|620.86|612.76|146
1687858500000|2023-06-27 09:35:00|621.88|613.78|622.85|614.75|623.07|614.97|621.73|613.63|160
1687858800000|2023-06-27 09:40:00|622.91|614.81|623.52|615.42|623.52|615.42|622.21|614.11|225
1687859100000|2023-06-27 09:45:00|623.54|615.44|623.4|615.3|624.03|615.93|623.08|614.98|276
1687859400000|2023-06-27 09:50:00|623.43|615.33|621.96|613.86|623.68|615.58|620.65|612.55|333
1687859700000|2023-06-27 09:55:00|621.91|613.81|622.49|614.39|622.57|614.47|621.52|613.42|333
1687860000000|2023-06-27 10:00:00|622.17|614.07|623.57|615.47|623.82|615.72|622.17|614.07|351
1687860300000|2023-06-27 10:05:00|623.58|615.48|626.37|618.27|626.75|618.65|623.57|615.47|543
1687860600000|2023-06-27 10:10:00|626.33|618.23|628.04|619.94|628.83|620.73|626.3|618.2|583
1687860900000|2023-06-27 10:15:00|628.03|619.93|626.65|618.55|628.38|620.28|625.99|617.89|456
1687861200000|2023-06-27 10:20:00|626.68|618.58|627.7|619.6|628.38|620.28|626.59|618.49|327
1687861500000|2023-06-27 10:25:00|627.75|619.65|624.97|616.87|627.77|619.67|624.86|616.76|577
1687861800000|2023-06-27 10:30:00|624.98|616.88|627.53|619.43|627.63|619.53|624.9|616.8|459
1687862100000|2023-06-27 10:35:00|627.51|619.41|627.01|618.91|627.77|619.67|626.37|618.27|380
1687862400000|2023-06-27 10:40:00|626.97|618.87|628.08|619.98|628.16|620.06|626.92|618.82|140
1687862700000|2023-06-27 10:45:00|628.03|619.93|628.71|620.61|629.15|621.05|628.03|619.93|302
1687863000000|2023-06-27 10:50:00|628.74|620.64|628.27|620.17|628.95|620.85|627.45|619.35|309
1687863300000|2023-06-27 10:55:00|628.28|620.18|627.95|619.85|628.68|620.58|627.93|619.83|260
1687863600000|2023-06-27 11:00:00|627.9|619.8|627.19|619.09|628.34|620.24|627.02|618.92|400
1687863900000|2023-06-27 11:05:00|627.22|619.12|626.23|618.13|627.34|619.24|625.89|617.79|393
1687864200000|2023-06-27 11:10:00|626.26|618.16|625.6|617.5|626.3|618.2|625.39|617.29|151
1687864500000|2023-06-27 11:15:00|625.65|617.55|624.27|616.17|625.93|617.83|624.2|616.1|238
1687864800000|2023-06-27 11:20:00|624.22|616.12|624.45|616.35|624.9|616.8|624.2|616.1|167
1687865100000|2023-06-27 11:25:00|624.5|616.4|624.26|616.16|624.9|616.8|624.26|616.16|96
1687865400000|2023-06-27 11:30:00|624.24|616.14|625.79|617.69|626.1|618|624.02|615.92|220
1687865700000|2023-06-27 11:35:00|625.74|617.64|625.42|617.32|625.81|617.71|624.97|616.87|194
1687866000000|2023-06-27 11:40:00|625.59|617.49|625.99|617.89|626.18|618.08|625.59|617.49|208
1687866300000|2023-06-27 11:45:00|626.01|617.91|626.85|618.75|627.11|619.01|625.97|617.87|286
1687866600000|2023-06-27 11:50:00|626.86|618.76|627.77|619.67|628.01|619.91|626.76|618.66|503
1687866900000|2023-06-27 11:55:00|627.75|619.65|627.31|619.21|627.9|619.8|627.05|618.95|263
1687867200000|2023-06-27 12:00:00|627.28|619.18|626.18|618.08|627.63|619.53|626.11|618.01|456
1687867500000|2023-06-27 12:05:00|626.19|618.09|627.7|619.6|628.42|620.32|626.19|618.09|256
1687867800000|2023-06-27 12:10:00|627.71|619.61|626.95|618.85|628.42|620.32|626.93|618.83|319
1687868100000|2023-06-27 12:15:00|626.93|618.83|627.36|619.26|627.51|619.41|626.7|618.6|272
1687868400000|2023-06-27 12:20:00|627.35|619.25|626.81|618.71|627.45|619.35|626.76|618.66|212
1687868700000|2023-06-27 12:25:00|626.79|618.69|626.26|618.16|626.9|618.8|626.2|618.1|230
1687869000000|2023-06-27 12:30:00|626.27|618.17|626.47|618.37|626.67|618.57|626.08|617.98|163
1687869300000|2023-06-27 12:35:00|626.31|618.21|627.21|619.11|627.26|619.16|626.31|618.21|207
1687869600000|2023-06-27 12:40:00|627.22|619.12|628.71|620.61|628.83|620.73|627.22|619.12|300
1687869900000|2023-06-27 12:45:00|628.7|620.6|627.91|619.81|628.73|620.63|627.68|619.58|232
1687870200000|2023-06-27 12:50:00|627.93|619.83|627.5|619.4|627.93|619.83|627.25|619.15|149
1687870500000|2023-06-27 12:55:00|627.58|619.48|627.73|619.63|627.73|619.63|627.2|619.1|101
1687870800000|2023-06-27 13:00:00|627.77|619.67|624.52|616.42|627.88|619.78|624.48|616.38|494
1687871100000|2023-06-27 13:05:00|624.62|616.52|623.22|615.12|625.49|617.39|623.08|614.98|413
1687871400000|2023-06-27 13:10:00|623.2|615.1|621.81|613.71|623.2|615.1|621.42|613.32|561
1687871700000|2023-06-27 13:15:00|621.79|613.69|620.97|612.87|622.46|614.36|620.97|612.87|428
1687872000000|2023-06-27 13:20:00|620.94|612.84|620.56|612.46|621.75|613.65|619.77|611.67|390
1687872300000|2023-06-27 13:25:00|620.51|612.41|621.48|613.38|621.85|613.75|620.4|612.3|279
1687872600000|2023-06-27 13:30:00|621.43|613.33|622.43|614.33|622.65|614.55|621.32|613.22|412
1687872900000|2023-06-27 13:35:00|622.45|614.35|622.31|614.21|623.26|615.16|622.26|614.16|284
1687873200000|2023-06-27 13:40:00|622.36|614.26|621.71|613.61|623.21|615.11|620.75|612.65|497
1687873500000|2023-06-27 13:45:00|621.95|613.85|621.57|613.47|622.54|614.44|620.54|612.44|482
1687873800000|2023-06-27 13:50:00|621.47|613.37|622.94|614.84|623.31|615.21|621.41|613.31|303
1687874100000|2023-06-27 13:55:00|622.95|614.85|622.63|614.53|623.05|614.95|622.25|614.15|283
1687874400000|2023-06-27 14:00:00|622.49|614.39|626.55|618.45|626.56|618.46|621.91|613.81|661
1687874700000|2023-06-27 14:05:00|626.6|618.5|627.56|619.46|629.15|621.05|626.08|617.98|823
1687875000000|2023-06-27 14:10:00|627.57|619.47|622.94|614.84|627.71|619.61|620.75|612.65|905
1687875300000|2023-06-27 14:15:00|622.89|614.79|623.74|615.64|625.12|617.02|622.37|614.27|768
1687875600000|2023-06-27 14:20:00|623.76|615.66|624.01|615.91|624.7|616.6|623.39|615.29|747
1687875900000|2023-06-27 14:25:00|624.03|615.93|623.58|615.48|624.51|616.41|623.03|614.93|587
1687876200000|2023-06-27 14:30:00|623.59|615.49|623.52|615.42|624.87|616.77|622.81|614.71|710
1687876500000|2023-06-27 14:35:00|623.53|615.43|623.4|615.3|624.16|616.06|623.21|615.11|476
1687876800000|2023-06-27 14:40:00|623.41|615.31|622.51|614.41|623.41|615.31|621.8|613.7|429
1687877100000|2023-06-27 14:45:00|622.55|614.45|622.15|614.05|622.66|614.56|621.74|613.64|286
1687877400000|2023-06-27 14:50:00|622.19|614.09|622.41|614.31|623.63|615.53|621.96|613.86|325
1687877700000|2023-06-27 14:55:00|622.37|614.27|622.34|614.24|623.05|614.95|622.12|614.02|240
1687878000000|2023-06-27 15:00:00|622.32|614.22|621.64|613.54|622.7|614.6|621.29|613.19|508
1687878300000|2023-06-27 15:05:00|621.65|613.55|620.07|611.97|621.76|613.66|620.02|611.92|525
1687878600000|2023-06-27 15:10:00|620.06|611.96|619.46|611.36|620.16|612.06|617.88|609.78|703
1687878900000|2023-06-27 15:15:00|619.43|611.33|619.5|611.4|620.28|612.18|619.06|610.96|493
1687879200000|2023-06-27 15:20:00|619.48|611.38|618.46|610.36|619.76|611.66|618.46|610.36|360
1687879500000|2023-06-27 15:25:00|618.47|610.37|618.32|610.22|619.22|611.12|617.96|609.86|417
1687879800000|2023-06-27 15:30:00|618.27|610.17|617.72|609.62|619.22|611.12|616.76|608.66|549
1687880100000|2023-06-27 15:35:00|617.69|609.59|617.39|609.29|617.84|609.74|616.89|608.79|428
1687880400000|2023-06-27 15:40:00|617.43|609.33|615.62|607.52|617.43|609.33|613.39|605.29|812
1687880700000|2023-06-27 15:45:00|615.63|607.53|616.76|608.66|617.13|609.03|615.52|607.42|633
1687881000000|2023-06-27 15:50:00|616.74|608.64|616.64|608.54|617.14|609.04|616.25|608.15|468
1687881300000|2023-06-27 15:55:00|616.63|608.53|616.78|608.68|616.98|608.88|616.12|608.02|547
1687881600000|2023-06-27 16:00:00|616.77|608.67|618.34|610.24|618.38|610.28|615.53|607.43|450
1687881900000|2023-06-27 16:05:00|618.33|610.23|618.95|610.85|619.06|610.96|617.7|609.6|375
1687882200000|2023-06-27 16:10:00|618.98|610.88|619.39|611.29|619.47|611.37|618.73|610.63|275
1687882500000|2023-06-27 16:15:00|619.53|611.43|619.84|611.74|619.87|611.77|618.71|610.61|391
1687882800000|2023-06-27 16:20:00|619.85|611.75|620.66|612.56|621.11|613.01|619.61|611.51|350
1687883100000|2023-06-27 16:25:00|620.68|612.58|621.95|613.85|621.97|613.87|620.57|612.47|176
1687883400000|2023-06-27 16:30:00|621.94|613.84|624.58|616.48|624.69|616.59|621.94|613.84|255
1687883700000|2023-06-27 16:35:00|624.5|616.4|624.77|616.67|624.81|616.71|623.4|615.3|308
1687884000000|2023-06-27 16:40:00|624.79|616.69|628.28|620.18|628.38|620.28|624.15|616.05|473
1687884300000|2023-06-27 16:45:00|628.31|620.21|627.05|618.95|628.88|620.78|626.49|618.39|615
1687884600000|2023-06-27 16:50:00|627|618.9|626.82|618.72|628.25|620.15|626.56|618.46|557
1687884900000|2023-06-27 16:55:00|626.78|618.68|627.91|619.81|628.08|619.98|626.11|618.01|542
1687885200000|2023-06-27 17:00:00|627.9|619.8|628.47|620.37|629.31|621.21|627.79|619.69|478
1687885500000|2023-06-27 17:05:00|628.51|620.41|627.16|619.06|629.37|621.27|627.12|619.02|524
1687885800000|2023-06-27 17:10:00|627.15|619.05|625.62|617.52|627.33|619.23|625.56|617.46|511
1687886100000|2023-06-27 17:15:00|625.63|617.53|627.44|619.34|627.57|619.47|625.59|617.49|435
1687886400000|2023-06-27 17:20:00|627.46|619.36|626.12|618.02|627.46|619.36|625.65|617.55|389
1687886700000|2023-06-27 17:25:00|626.13|618.03|626.25|618.15|627.43|619.33|625.95|617.85|466
1687887000000|2023-06-27 17:30:00|626.26|618.16|625.19|617.09|626.47|618.37|624.91|616.81|437
1687887300000|2023-06-27 17:35:00|625.18|617.08|627.05|618.95|627.27|619.17|625.18|617.08|321
1687887600000|2023-06-27 17:40:00|626.98|618.88|626.36|618.26|627.14|619.04|626.12|618.02|189
1687887900000|2023-06-27 17:45:00|626.35|618.25|626.74|618.64|627.29|619.19|625.75|617.65|333
1687888200000|2023-06-27 17:50:00|626.85|618.75|628.08|619.98|628.14|620.04|626.11|618.01|334
1687888500000|2023-06-27 17:55:00|628.06|619.96|628.22|620.12|628.81|620.71|627.99|619.89|314
1687888800000|2023-06-27 18:00:00|628.35|620.25|628.12|620.02|628.63|620.53|627.9|619.8|372
1687889100000|2023-06-27 18:05:00|628.13|620.03|628.26|620.16|628.7|620.6|627.95|619.85|350
1687889400000|2023-06-27 18:10:00|628.11|620.01|627.06|618.96|628.32|620.22|626.43|618.33|259
1687889700000|2023-06-27 18:15:00|627.08|618.98|626.57|618.47|627.56|619.46|626.43|618.33|270
1687890000000|2023-06-27 18:20:00|626.58|618.48|625.61|617.51|626.81|618.71|625.56|617.46|262
1687890300000|2023-06-27 18:25:00|625.65|617.55|626.75|618.65|627.64|619.54|625.26|617.16|283
1687890600000|2023-06-27 18:30:00|626.55|618.45|626.91|618.81|627.17|619.07|626.33|618.23|160
1687890900000|2023-06-27 18:35:00|626.93|618.83|628.84|620.74|629.02|620.92|626.9|618.8|230
1687891200000|2023-06-27 18:40:00|628.81|620.71|628.34|620.24|628.87|620.77|627.87|619.77|332
1687891500000|2023-06-27 18:45:00|628.22|620.12|628.57|620.47|628.71|620.61|627.91|619.81|246
1687891800000|2023-06-27 18:50:00|628.54|620.44|627.3|619.2|628.58|620.48|627.24|619.14|240
1687892100000|2023-06-27 18:55:00|627.29|619.19|626.55|618.45|627.34|619.24|626.15|618.05|191
1687892400000|2023-06-27 19:00:00|626.57|618.47|626.02|617.92|627.02|618.92|625.85|617.75|180
1687892700000|2023-06-27 19:05:00|625.91|617.81|627.02|618.92|627.04|618.94|625.6|617.5|277
1687893000000|2023-06-27 19:10:00|627.03|618.93|627.61|619.51|628|619.9|626.62|618.52|169
1687893300000|2023-06-27 19:15:00|627.6|619.5|628.53|620.43|628.55|620.45|627.52|619.42|167
1687893600000|2023-06-27 19:20:00|628.62|620.52|626.96|618.86|628.62|620.52|626.96|618.86|201
1687893900000|2023-06-27 19:25:00|627.09|618.99|627.32|619.22|627.33|619.23|626.23|618.13|182
1687894200000|2023-06-27 19:30:00|627.31|619.21|628.73|620.63|628.92|620.82|627.01|618.91|245
1687894500000|2023-06-27 19:35:00|628.72|620.62|628.22|620.12|628.97|620.87|628.08|619.98|205
1687894800000|2023-06-27 19:40:00|628.19|620.09|628.14|620.04|628.72|620.62|627.78|619.68|175
1687895100000|2023-06-27 19:45:00|628.13|620.03|628.55|620.45|628.76|620.66|627.55|619.45|160
1687895400000|2023-06-27 19:50:00|628.53|620.43|628.38|620.28|628.92|620.82|628.23|620.13|160
1687895700000|2023-06-27 19:55:00|628.23|620.13|627.43|619.33|628.63|620.53|627.33|619.23|180
1687896000000|2023-06-27 20:00:00|627.41|619.31|626.65|618.55|628.06|619.96|626.56|618.46|297
1687896300000|2023-06-27 20:05:00|626.67|618.57|626.39|618.29|626.81|618.71|625.9|617.8|268
1687896600000|2023-06-27 20:10:00|626.37|618.27|627.16|619.06|627.49|619.39|626.22|618.12|264
1687896900000|2023-06-27 20:15:00|627.17|619.07|626.61|618.51|627.39|619.29|626.18|618.08|284
1687897200000|2023-06-27 20:20:00|626.59|618.49|627.15|619.05|627.32|619.22|626.42|618.32|216
1687897500000|2023-06-27 20:25:00|627.13|619.03|626.1|618|627.55|619.45|625.99|617.89|372
1687897800000|2023-06-27 20:30:00|626.07|617.97|626.43|618.33|626.74|618.64|626.05|617.95|259
1687898100000|2023-06-27 20:35:00|626.39|618.29|626.23|618.13|626.95|618.85|625.79|617.69|261
1687898400000|2023-06-27 20:40:00|626.22|618.12|625.94|617.84|626.36|618.26|625.38|617.28|271
1687898700000|2023-06-27 20:45:00|625.97|617.87|626.31|618.21|626.57|618.47|625.52|617.42|280
1687899000000|2023-06-27 20:50:00|626.27|618.17|627.52|619.42|628.31|620.21|626.15|618.05|277
1687899300000|2023-06-27 20:55:00|627.53|619.43|626.39|618.29|627.56|619.46|626.3|618.2|216
1687899600000|2023-06-27 21:00:00|626.37|618.27|625.71|617.61|626.37|618.27|625.34|617.24|162
1687899900000|2023-06-27 21:05:00|625.73|617.63|625.26|617.16|625.73|617.63|625.08|616.98|180
1687900200000|2023-06-27 21:10:00|625.25|617.15|624.81|616.71|625.27|617.17|624.57|616.47|172
1687900500000|2023-06-27 21:15:00|624.82|616.72|624.79|616.69|624.83|616.73|623.97|615.87|174
1687900800000|2023-06-27 21:20:00|624.77|616.67|624.53|616.43|624.95|616.85|623.92|615.82|142
1687901100000|2023-06-27 21:25:00|624.51|616.41|623.87|615.77|624.59|616.49|623.56|615.46|121
1687901400000|2023-06-27 21:30:00|623.85|615.75|623.83|615.73|624.03|615.93|623.59|615.49|110
1687901700000|2023-06-27 21:35:00|623.82|615.72|624.86|616.76|624.88|616.78|623.78|615.68|136
1687902000000|2023-06-27 21:40:00|624.88|616.78|625.02|616.92|625.09|616.99|624.6|616.5|111
1687902300000|2023-06-27 21:45:00|625.05|616.95|626.26|618.16|626.33|618.23|625.05|616.95|202
1687902600000|2023-06-27 21:50:00|626.22|618.12|626.45|618.35|626.8|618.7|625.94|617.84|237
1687902900000|2023-06-27 21:55:00|626.44|618.34|625.69|617.59|626.87|618.77|625.69|617.59|148
1687903200000|2023-06-27 22:00:00|625.72|617.62|626.33|618.23|626.47|618.37|625.5|617.4|197
1687903500000|2023-06-27 22:05:00|626.32|618.22|624.83|616.73|626.38|618.28|624.57|616.47|243
1687903800000|2023-06-27 22:10:00|624.73|616.63|624.33|616.23|624.73|616.63|623.96|615.86|187
1687904100000|2023-06-27 22:15:00|624.32|616.22|623.8|615.7|624.47|616.37|623.45|615.35|183
1687904400000|2023-06-27 22:20:00|623.74|615.64|623.21|615.11|623.89|615.79|623.08|614.98|122
1687904700000|2023-06-27 22:25:00|623.19|615.09|623.34|615.24|623.51|615.41|622.75|614.65|63
1687905000000|2023-06-27 22:30:00|623.35|615.25|623.69|615.59|624.54|616.44|622.86|614.76|152
1687905300000|2023-06-27 22:35:00|623.72|615.62|622.74|614.64|623.79|615.69|622.2|614.1|274
1687905600000|2023-06-27 22:40:00|622.84|614.74|622.62|614.52|623.13|615.03|622.37|614.27|227
1687905900000|2023-06-27 22:45:00|622.63|614.53|623.23|615.13|623.45|615.35|622.58|614.48|186
1687906200000|2023-06-27 22:50:00|623.24|615.14|622.73|614.63|623.27|615.17|622.63|614.53|121
1687906500000|2023-06-27 22:55:00|622.68|614.58|623.13|615.03|624.08|615.98|622.63|614.53|162
1687906800000|2023-06-27 23:00:00|623.05|614.95|623.62|615.52|623.62|615.52|622.46|614.36|237
1687907100000|2023-06-27 23:05:00|623.63|615.53|623.92|615.82|624.03|615.93|623.26|615.16|166
1687907400000|2023-06-27 23:10:00|623.93|615.83|622.96|614.86|623.96|615.86|622.41|614.31|265
1687907700000|2023-06-27 23:15:00|622.95|614.85|622.91|614.81|623.53|615.43|622.73|614.63|287
1687908000000|2023-06-27 23:20:00|622.7|614.6|622.43|614.33|623.02|614.92|622.01|613.91|194
1687908300000|2023-06-27 23:25:00|622.41|614.31|622.07|613.97|622.41|614.31|621.75|613.65|185
1687908600000|2023-06-27 23:30:00|622.09|613.99|621.79|613.69|622.18|614.08|621.65|613.55|163
1687908900000|2023-06-27 23:35:00|621.73|613.63|622.3|614.2|622.44|614.34|621.15|613.05|201
1687909200000|2023-06-27 23:40:00|622.32|614.22|622.82|614.72|622.99|614.89|622.07|613.97|184
1687909500000|2023-06-27 23:45:00|622.8|614.7|623.71|615.61|623.71|615.61|622.75|614.65|143
1687909800000|2023-06-27 23:50:00|623.75|615.65|624.97|616.87|625.42|617.32|623.75|615.65|270
1687910100000|2023-06-27 23:55:00|624.95|616.85|624.38|616.28|624.95|616.85|624.22|616.12|240
1687910400000|2023-06-28 00:00:00|624.37|616.27|624.56|616.46|624.92|616.82|623.23|615.13|314
1687910700000|2023-06-28 00:05:00|624.58|616.48|622.97|614.87|624.58|616.48|622.91|614.81|248
1687911000000|2023-06-28 00:10:00|622.96|614.86|622.03|613.93|622.96|614.86|619.68|611.58|640
1687911300000|2023-06-28 00:15:00|621.95|613.85|616.6|608.5|621.97|613.87|616.52|608.42|618
1687911600000|2023-06-28 00:20:00|616.58|608.48|616.39|608.29|618.08|609.98|614.98|606.88|765
1687911900000|2023-06-28 00:25:00|616.44|608.34|618.37|610.27|618.54|610.44|614.92|606.82|770
1687912200000|2023-06-28 00:30:00|618.32|610.22|617.42|609.32|618.9|610.8|617.32|609.22|569
1687912500000|2023-06-28 00:35:00|617.41|609.31|616.46|608.36|617.75|609.65|615.72|607.62|682
1687912800000|2023-06-28 00:40:00|616.47|608.37|617.75|609.65|617.75|609.65|615.92|607.82|438
1687913100000|2023-06-28 00:45:00|617.78|609.68|616.86|608.76|617.78|609.68|615.25|607.15|518
1687913400000|2023-06-28 00:50:00|616.83|608.73|618.05|609.95|618.47|610.37|616.8|608.7|506
1687913700000|2023-06-28 00:55:00|618.07|609.97|618.82|610.72|618.87|610.77|617.74|609.64|441
1687914000000|2023-06-28 01:00:00|618.88|610.78|620.37|612.27|620.7|612.6|618.02|609.92|504
1687914300000|2023-06-28 01:05:00|620.36|612.26|620.98|612.88|621.16|613.06|620.33|612.23|315
1687914600000|2023-06-28 01:10:00|620.97|612.87|619.78|611.68|621.01|612.91|619.2|611.1|412
1687914900000|2023-06-28 01:15:00|619.75|611.65|618.02|609.92|619.84|611.74|617.54|609.44|579
1687915200000|2023-06-28 01:20:00|618.05|609.95|617.17|609.07|618.08|609.98|616.74|608.64|378
1687915500000|2023-06-28 01:25:00|617.15|609.05|617.36|609.26|617.42|609.32|616.43|608.33|360
1687915800000|2023-06-28 01:30:00|617.38|609.28|616.55|608.45|617.45|609.35|616.17|608.07|309
1687916100000|2023-06-28 01:35:00|616.48|608.38|616.4|608.3|616.48|608.38|615.18|607.08|391
1687916400000|2023-06-28 01:40:00|616.41|608.31|615.98|607.88|616.89|608.79|615.4|607.3|435
1687916700000|2023-06-28 01:45:00|615.97|607.87|616.81|608.71|616.9|608.8|615.87|607.77|390
1687917000000|2023-06-28 01:50:00|616.8|608.7|616.32|608.22|617.1|609|615.54|607.44|227
1687917300000|2023-06-28 01:55:00|616.3|608.2|615.98|607.88|616.44|608.34|615.27|607.17|425
1687917600000|2023-06-28 02:00:00|615.95|607.85|616.59|608.49|616.88|608.78|615.6|607.5|318
1687917900000|2023-06-28 02:05:00|616.55|608.45|617.63|609.53|617.73|609.63|616.47|608.37|203
1687918200000|2023-06-28 02:10:00|617.58|609.48|617.41|609.31|617.73|609.63|616.9|608.8|213
1687918500000|2023-06-28 02:15:00|617.42|609.32|618.12|610.02|618.17|610.07|617.18|609.08|239
1687918800000|2023-06-28 02:20:00|618.13|610.03|617.45|609.35|618.13|610.03|616.54|608.44|319
1687919100000|2023-06-28 02:25:00|617.44|609.34|616.87|608.77|617.69|609.59|616.87|608.77|157
1687919400000|2023-06-28 02:30:00|617.03|608.93|616.35|608.25|617.08|608.98|616.14|608.04|263
1687919700000|2023-06-28 02:35:00|616.34|608.24|615.6|607.5|616.66|608.56|615.6|607.5|295
1687920000000|2023-06-28 02:40:00|615.55|607.45|615.85|607.75|616.25|608.15|614.97|606.87|191
1687920300000|2023-06-28 02:45:00|615.86|607.76|614.54|606.44|615.87|607.77|614.2|606.1|305
1687920600000|2023-06-28 02:50:00|614.52|606.42|613.21|605.11|614.52|606.42|610.68|602.58|724
1687920900000|2023-06-28 02:55:00|613.22|605.12|612.07|603.97|613.47|605.37|611.91|603.81|616
1687921200000|2023-06-28 03:00:00|612.06|603.96|613.78|605.68|614.01|605.91|611.75|603.65|486
1687921500000|2023-06-28 03:05:00|613.76|605.66|613.2|605.1|614.09|605.99|613.19|605.09|308
1687921800000|2023-06-28 03:10:00|613.21|605.11|613.32|605.22|613.58|605.48|613.11|605.01|293
1687922100000|2023-06-28 03:15:00|613.18|605.08|613.38|605.28|614.03|605.93|612.98|604.88|326
1687922400000|2023-06-28 03:20:00|613.42|605.32|612.81|604.71|613.44|605.34|612.77|604.67|270
1687922700000|2023-06-28 03:25:00|612.82|604.72|613.25|605.15|613.43|605.33|612.27|604.17|299
1687923000000|2023-06-28 03:30:00|613.26|605.16|613.65|605.55|613.7|605.6|613|604.9|200
1687923300000|2023-06-28 03:35:00|613.66|605.56|614.26|606.16|614.58|606.48|613.32|605.22|229
1687923600000|2023-06-28 03:40:00|614.33|606.23|614.92|606.82|615.09|606.99|614.27|606.17|216
1687923900000|2023-06-28 03:45:00|614.9|606.8|614.4|606.3|614.93|606.83|613.88|605.78|225
1687924200000|2023-06-28 03:50:00|614.41|606.31|614.44|606.34|614.85|606.75|614.17|606.07|216
1687924500000|2023-06-28 03:55:00|614.41|606.31|614.96|606.86|615.04|606.94|614.09|605.99|226
1687924800000|2023-06-28 04:00:00|615|606.9|614.93|606.83|615.15|607.05|614.47|606.37|302
1687925100000|2023-06-28 04:05:00|614.88|606.78|612.8|604.7|615.08|606.98|612.65|604.55|201
1687925400000|2023-06-28 04:10:00|612.85|604.75|612.9|604.8|613.52|605.42|612.25|604.15|202
1687925700000|2023-06-28 04:15:00|612.86|604.76|613.54|605.44|613.72|605.62|612.86|604.76|245
1687926000000|2023-06-28 04:20:00|613.58|605.48|613.3|605.2|613.73|605.63|612.41|604.31|274
1687926300000|2023-06-28 04:25:00|613.31|605.21|613.34|605.24|614.06|605.96|613.03|604.93|286
1687926600000|2023-06-28 04:30:00|613.35|605.25|614.96|606.86|615.26|607.16|613.35|605.25|346
1687926900000|2023-06-28 04:35:00|614.93|606.83|614.26|606.16|614.95|606.85|614.23|606.13|194
1687927200000|2023-06-28 04:40:00|614.27|606.17|614.54|606.44|614.75|606.65|614.1|606|161
1687927500000|2023-06-28 04:45:00|614.52|606.42|615.07|606.97|615.15|607.05|614.4|606.3|64
1687927800000|2023-06-28 04:50:00|614.91|606.81|614.59|606.49|615.2|607.1|614.14|606.04|180
1687928100000|2023-06-28 04:55:00|614.58|606.48|614.14|606.04|614.84|606.74|614.13|606.03|118
1687928400000|2023-06-28 05:00:00|614.13|606.03|613.54|605.44|614.38|606.28|613.54|605.44|155
1687928700000|2023-06-28 05:05:00|613.52|605.42|612.51|604.41|613.58|605.48|612.41|604.31|249
1687929000000|2023-06-28 05:10:00|612.41|604.31|612.02|603.92|612.5|604.4|611.53|603.43|195
1687929300000|2023-06-28 05:15:00|612.06|603.96|613.1|605|613.1|605|611.93|603.83|208
1687929600000|2023-06-28 05:20:00|613.08|604.98|613.65|605.55|613.88|605.78|613.08|604.98|160
1687929900000|2023-06-28 05:25:00|613.64|605.54|613.39|605.29|613.7|605.6|613.03|604.93|251
1687930200000|2023-06-28 05:30:00|613.46|605.36|612.71|604.61|613.57|605.47|612.08|603.98|106
1687930500000|2023-06-28 05:35:00|612.69|604.59|613.72|605.62|613.75|605.65|612.66|604.56|183
1687930800000|2023-06-28 05:40:00|613.74|605.64|614.65|606.55|614.66|606.56|613.71|605.61|149
1687931100000|2023-06-28 05:45:00|614.63|606.53|615.38|607.28|615.46|607.36|614.59|606.49|69
1687931400000|2023-06-28 05:50:00|615.42|607.32|615.56|607.46|615.64|607.54|615.27|607.17|67
1687931700000|2023-06-28 05:55:00|615.52|607.42|615.76|607.66|615.76|607.66|615.03|606.93|105
1687932000000|2023-06-28 06:00:00|615.75|607.65|613.6|605.5|615.81|607.71|613.29|605.19|273
1687932300000|2023-06-28 06:05:00|613.1|605|612.83|604.73|613.23|605.13|610.88|602.78|289
1687932600000|2023-06-28 06:10:00|612.86|604.76|612.77|604.67|613.31|605.21|612.21|604.11|183
1687932900000|2023-06-28 06:15:00|612.71|604.61|613.72|605.62|613.72|605.62|612.64|604.54|107
1687933200000|2023-06-28 06:20:00|613.3|605.2|612.2|604.1|613.31|605.21|612.18|604.08|7
1687933500000|2023-06-28 06:25:00|612.3|604.2|611.39|603.29|612.8|604.7|611.39|603.29|69
1687933800000|2023-06-28 06:30:00|611.41|603.31|611.82|603.72|612.61|604.51|611.37|603.27|433
1687934100000|2023-06-28 06:35:00|611.81|603.71|612.26|604.16|612.56|604.46|611.65|603.55|214
1687934400000|2023-06-28 06:40:00|612.23|604.13|613.71|605.61|613.71|605.61|612.23|604.13|222
1687934700000|2023-06-28 06:45:00|613.76|605.66|614.17|606.07|614.32|606.22|613.56|605.46|82
1687935000000|2023-06-28 06:50:00|614.32|606.22|613.08|604.98|614.32|606.22|612.8|604.7|175
1687935300000|2023-06-28 06:55:00|613.02|604.92|612.68|604.58|613.25|605.15|612.44|604.34|392
1687935600000|2023-06-28 07:00:00|612.71|604.61|614.71|606.61|614.77|606.67|612.32|604.22|435
1687935900000|2023-06-28 07:05:00|614.72|606.62|614.37|606.27|614.73|606.63|613.62|605.52|340
1687936200000|2023-06-28 07:10:00|614.38|606.28|615.11|607.01|615.3|607.2|614.25|606.15|266
1687936500000|2023-06-28 07:15:00|615.1|607|614.44|606.34|615.36|607.26|614.08|605.98|338
1687936800000|2023-06-28 07:20:00|614.4|606.3|615.62|607.52|615.71|607.61|614.4|606.3|245
1687937100000|2023-06-28 07:25:00|615.63|607.53|616.2|608.1|617.06|608.96|613.59|605.49|618
1687937400000|2023-06-28 07:30:00|616.13|608.03|607.9|599.8|617.66|609.56|603.99|595.89|750
1687937700000|2023-06-28 07:35:00|607.89|599.79|608.24|600.14|609.26|601.16|606.01|597.91|565
1687938000000|2023-06-28 07:40:00|608.08|599.98|607.69|599.59|609.5|601.4|605.95|597.85|535
1687938300000|2023-06-28 07:45:00|607.62|599.52|605.84|597.74|607.62|599.52|604.7|596.6|408
1687938600000|2023-06-28 07:50:00|605.83|597.73|604.94|596.84|606.14|598.04|604.34|596.24|334
1687938900000|2023-06-28 07:55:00|604.43|596.33|603.44|595.34|604.94|596.84|603.44|595.34|90
1687939200000|2023-06-28 08:00:00|603.94|595.84|602.94|594.84|604.44|596.34|602.86|594.76|93
1687939500000|2023-06-28 08:05:00|600.54|592.44|601.96|593.86|602.57|594.47|600.23|592.13|538
1687939800000|2023-06-28 08:10:00|602|593.9|602.41|594.31|602.51|594.41|600.21|592.11|582
1687940100000|2023-06-28 08:15:00|602.4|594.3|603.43|595.33|603.46|595.36|601.91|593.81|458
1687940400000|2023-06-28 08:20:00|603.46|595.36|603.7|595.6|604.09|595.99|603.17|595.07|315
1687940700000|2023-06-28 08:25:00|603.65|595.55|605.82|597.72|605.84|597.74|603.53|595.43|277
1687941000000|2023-06-28 08:30:00|605.83|597.73|606.18|598.08|606.38|598.28|605.29|597.19|385
1687941300000|2023-06-28 08:35:00|606.23|598.13|605.87|597.77|606.53|598.43|605.06|596.96|405
1687941600000|2023-06-28 08:40:00|605.97|597.87|607.2|599.1|607.2|599.1|605.55|597.45|394
1687941900000|2023-06-28 08:45:00|607.3|599.2|607.47|599.37|607.55|599.45|606.42|598.32|404
1687942200000|2023-06-28 08:50:00|607.48|599.38|607.15|599.05|608.38|600.28|606.93|598.83|327
1687942500000|2023-06-28 08:55:00|607.09|598.99|608.31|600.21|608.31|600.21|607.09|598.99|348
1687942800000|2023-06-28 09:00:00|608.27|600.17|606.4|598.3|608.31|600.21|606.35|598.25|254
1687943100000|2023-06-28 09:05:00|606.35|598.25|607.4|599.3|607.73|599.63|605.8|597.7|207
1687943400000|2023-06-28 09:10:00|607.25|599.15|607.86|599.76|608.1|600|607.25|599.15|189
1687943700000|2023-06-28 09:15:00|607.91|599.81|608.75|600.65|608.77|600.67|607.78|599.68|234
1687944000000|2023-06-28 09:20:00|608.74|600.64|608.99|600.89|609.47|601.37|608|599.9|356
1687944300000|2023-06-28 09:25:00|609.02|600.92|610.43|602.33|610.5|602.4|608.9|600.8|375
1687944600000|2023-06-28 09:30:00|610.41|602.31|610.37|602.27|610.68|602.58|609.22|601.12|368
1687944900000|2023-06-28 09:35:00|610.32|602.22|608.47|600.37|610.58|602.48|608.36|600.26|227
1687945200000|2023-06-28 09:40:00|608.89|600.79|608.58|600.48|610.07|601.97|608.47|600.37|248
1687945500000|2023-06-28 09:45:00|608.42|600.32|608.78|600.68|609.67|601.57|607.25|599.15|253
1687945800000|2023-06-28 09:50:00|608.77|600.67|608.44|600.34|609.04|600.94|607.66|599.56|182
1687946100000|2023-06-28 09:55:00|607.4|599.3|606.8|598.7|608.06|599.96|606.8|598.7|212
1687946400000|2023-06-28 10:00:00|606.83|598.73|606.39|598.29|607.62|599.52|606.1|598|324
1687946700000|2023-06-28 10:05:00|606.4|598.3|606.21|598.11|606.64|598.54|605.66|597.56|431
1687947000000|2023-06-28 10:10:00|606.19|598.09|605.51|597.41|606.62|598.52|605.49|597.39|187
1687947300000|2023-06-28 10:15:00|605.53|597.43|606.36|598.26|606.72|598.62|605.53|597.43|315
1687947600000|2023-06-28 10:20:00|606.53|598.43|605.67|597.57|606.6|598.5|605.57|597.47|187
1687947900000|2023-06-28 10:25:00|605.64|597.54|606.44|598.34|606.88|598.78|605.64|597.54|162
1687948200000|2023-06-28 10:30:00|606.42|598.32|605.95|597.85|606.55|598.45|605.5|597.4|207
1687948500000|2023-06-28 10:35:00|605.94|597.84|605.14|597.04|605.96|597.86|605.06|596.96|322
1687948800000|2023-06-28 10:40:00|605.12|597.02|605.94|597.84|606.45|598.35|605.07|596.97|233
1687949100000|2023-06-28 10:45:00|605.89|597.79|606.47|598.37|606.62|598.52|605.66|597.56|320
1687949400000|2023-06-28 10:50:00|606.46|598.36|606.25|598.15|606.8|598.7|605.9|597.8|280
1687949700000|2023-06-28 10:55:00|606.27|598.17|607.45|599.35|607.61|599.51|606.26|598.16|129
1687950000000|2023-06-28 11:00:00|607.46|599.36|607.06|598.96|608.09|599.99|606.9|598.8|384
1687950300000|2023-06-28 11:05:00|607.01|598.91|607.67|599.57|607.77|599.67|606.72|598.62|201
1687950600000|2023-06-28 11:10:00|607.68|599.58|606.7|598.6|607.72|599.62|606.67|598.57|144
1687950900000|2023-06-28 11:15:00|606.75|598.65|605.9|597.8|606.8|598.7|605.8|597.7|214
1687951200000|2023-06-28 11:20:00|605.96|597.86|604.97|596.87|605.97|597.87|604.71|596.61|206
1687951500000|2023-06-28 11:25:00|604.94|596.84|604.34|596.24|604.99|596.89|604.18|596.08|203
1687951800000|2023-06-28 11:30:00|604.35|596.25|604.93|596.83|605.29|597.19|604.28|596.18|247
1687952100000|2023-06-28 11:35:00|604.9|596.8|604.86|596.76|605.29|597.19|604.24|596.14|322
1687952400000|2023-06-28 11:40:00|604.83|596.73|604.73|596.63|605.31|597.21|604.63|596.53|196
1687952700000|2023-06-28 11:45:00|604.68|596.58|605.63|597.53|605.84|597.74|604.54|596.44|216
1687953000000|2023-06-28 11:50:00|605.65|597.55|604.17|596.07|605.7|597.6|604.11|596.01|200
1687953300000|2023-06-28 11:55:00|604.19|596.09|603.75|595.65|604.58|596.48|603.6|595.5|377
1687953600000|2023-06-28 12:00:00|603.77|595.67|603.7|595.6|604.29|596.19|603.2|595.1|430
1687953900000|2023-06-28 12:05:00|603.73|595.63|603.27|595.17|603.73|595.63|602.8|594.7|306
1687954200000|2023-06-28 12:10:00|603.24|595.14|603.1|595|603.41|595.31|602.15|594.05|298
1687954500000|2023-06-28 12:15:00|603.09|594.99|602.45|594.35|603.09|594.99|602.08|593.98|160
1687954800000|2023-06-28 12:20:00|602.5|594.4|601.32|593.22|602.55|594.45|601.07|592.97|296
1687955100000|2023-06-28 12:25:00|601.3|593.2|604.58|596.48|604.65|596.55|601.29|593.19|360
1687955400000|2023-06-28 12:30:00|604.51|596.41|605.56|597.46|605.73|597.63|603.89|595.79|438
1687955700000|2023-06-28 12:35:00|605.5|597.4|602.96|594.86|605.56|597.46|602.42|594.32|556
1687956000000|2023-06-28 12:40:00|602.94|594.84|603.02|594.92|604.09|595.99|602.03|593.93|569
1687956300000|2023-06-28 12:45:00|603.03|594.93|602.98|594.88|604.02|595.92|602.97|594.87|316
1687956600000|2023-06-28 12:50:00|602.9|594.8|601.12|593.02|603.04|594.94|600.93|592.83|228
1687956900000|2023-06-28 12:55:00|601.14|593.04|600.53|592.43|601.58|593.48|600.15|592.05|458
1687957200000|2023-06-28 13:00:00|600.52|592.42|600.14|592.04|602.48|594.38|600.14|592.04|366
1687957500000|2023-06-28 13:05:00|600.15|592.05|600.18|592.08|600.4|592.3|598.81|590.71|487
1687957800000|2023-06-28 13:10:00|600.24|592.14|602.39|594.29|602.49|594.39|600.12|592.02|568
1687958100000|2023-06-28 13:15:00|602.4|594.3|601.7|593.6|602.87|594.77|601.48|593.38|425
1687958400000|2023-06-28 13:20:00|601.68|593.58|603.98|595.88|604.21|596.11|601.68|593.58|371
1687958700000|2023-06-28 13:25:00|603.97|595.87|603.84|595.74|604.06|595.96|603.76|595.66|212
1687959000000|2023-06-28 13:30:00|603.79|595.69|604.8|596.7|604.82|596.72|603.73|595.63|380
1687959300000|2023-06-28 13:35:00|604.79|596.69|604.22|596.12|604.79|596.69|603.1|595|352
1687959600000|2023-06-28 13:40:00|604.21|596.11|603.04|594.94|604.6|596.5|602.96|594.86|314
1687959900000|2023-06-28 13:45:00|603.05|594.95|601.63|593.53|603.63|595.53|600.46|592.36|493
1687960200000|2023-06-28 13:50:00|601.56|593.46|602.14|594.04|602.69|594.59|601|592.9|497
1687960500000|2023-06-28 13:55:00|602.11|594.01|603.98|595.88|604.22|596.12|601.58|593.48|425
1687960800000|2023-06-28 14:00:00|604.01|595.91|603.51|595.41|605.27|597.17|603.25|595.15|578
1687961100000|2023-06-28 14:05:00|603.74|595.64|603.8|595.7|603.85|595.75|602.7|594.6|386
1687961400000|2023-06-28 14:10:00|603.81|595.71|603.25|595.15|604.63|596.53|602.86|594.76|289
1687961700000|2023-06-28 14:15:00|603.21|595.11|604.72|596.62|604.94|596.84|602.22|594.12|433
1687962000000|2023-06-28 14:20:00|604.75|596.65|604.02|595.92|605.1|597|603.96|595.86|334
1687962300000|2023-06-28 14:25:00|604.01|595.91|604.6|596.5|604.64|596.54|603.38|595.28|213
1687962600000|2023-06-28 14:30:00|604.61|596.51|606.81|598.71|606.9|598.8|603.93|595.83|545
1687962900000|2023-06-28 14:35:00|606.79|598.69|609.13|601.03|609.13|601.03|606.74|598.64|769
1687963200000|2023-06-28 14:40:00|609.14|601.04|609.13|601.03|610.03|601.93|608.19|600.09|668
1687963500000|2023-06-28 14:45:00|609.05|600.95|607.57|599.47|609.69|601.59|606.57|598.47|581
1687963800000|2023-06-28 14:50:00|607.59|599.49|607.28|599.18|607.7|599.6|606.57|598.47|383
1687964100000|2023-06-28 14:55:00|607.26|599.16|605.59|597.49|607.46|599.36|605.21|597.11|345
1687964400000|2023-06-28 15:00:00|605.61|597.51|604.22|596.12|605.92|597.82|604.21|596.11|355
1687964700000|2023-06-28 15:05:00|604.21|596.11|606.53|598.43|606.61|598.51|604.07|595.97|360
1687965000000|2023-06-28 15:10:00|606.52|598.42|605.26|597.16|607.59|599.49|605.18|597.08|498
1687965300000|2023-06-28 15:15:00|605.27|597.17|606.19|598.09|606.5|598.4|605.27|597.17|395
1687965600000|2023-06-28 15:20:00|606.12|598.02|605.76|597.66|606.66|598.56|605.68|597.58|277
1687965900000|2023-06-28 15:25:00|605.74|597.64|605.56|597.46|605.91|597.81|605.48|597.38|170
1687966200000|2023-06-28 15:30:00|605.61|597.51|605.81|597.71|605.95|597.85|605.56|597.46|132
1687966500000|2023-06-28 15:35:00|605.79|597.69|606.99|598.89|607.12|599.02|605.59|597.49|251
1687966800000|2023-06-28 15:40:00|607.07|598.97|606.01|597.91|607.07|598.97|605.95|597.85|174
1687967100000|2023-06-28 15:45:00|605.99|597.89|606.04|597.94|606.69|598.59|605.86|597.76|189
1687967400000|2023-06-28 15:50:00|605.98|597.88|606.42|598.32|606.52|598.42|605.94|597.84|198
1687967700000|2023-06-28 15:55:00|606.48|598.38|606.49|598.39|606.83|598.73|606.18|598.08|180
1687968000000|2023-06-28 16:00:00|606.47|598.37|607.13|599.03|607.63|599.53|606.19|598.09|305
1687968300000|2023-06-28 16:05:00|607.2|599.1|606.41|598.31|607.2|599.1|606.02|597.92|290
1687968600000|2023-06-28 16:10:00|606.42|598.32|606.27|598.17|607.24|599.14|606.15|598.05|285
1687968900000|2023-06-28 16:15:00|606.26|598.16|604.31|596.21|606.48|598.38|603.92|595.82|282
1687969200000|2023-06-28 16:20:00|604.29|596.19|604.41|596.31|604.81|596.71|603.73|595.63|321
1687969500000|2023-06-28 16:25:00|604.36|596.26|603.77|595.67|604.47|596.37|603.51|595.41|223
1687969800000|2023-06-28 16:30:00|603.75|595.65|603.45|595.35|603.83|595.73|603.23|595.13|264
1687970100000|2023-06-28 16:35:00|603.41|595.31|603.51|595.41|603.77|595.67|603.08|594.98|141
1687970400000|2023-06-28 16:40:00|603.57|595.47|603.05|594.95|603.68|595.58|602.91|594.81|96
1687970700000|2023-06-28 16:45:00|603|594.9|603.16|595.06|603.97|595.87|602.92|594.82|140
1687971000000|2023-06-28 16:50:00|603.19|595.09|602.96|594.86|603.53|595.43|602.24|594.14|170
1687971300000|2023-06-28 16:55:00|602.95|594.85|601.55|593.45|603.08|594.98|601.39|593.29|225
1687971600000|2023-06-28 17:00:00|601.67|593.57|601.41|593.31|602.3|594.2|601.12|593.02|206
1687971900000|2023-06-28 17:05:00|601.4|593.3|597.61|589.51|601.4|593.3|597.11|589.01|243
1687972200000|2023-06-28 17:10:00|597.19|589.09|598.95|590.85|598.95|590.85|596.96|588.86|116
1687972500000|2023-06-28 17:15:00|598.96|590.86|600.72|592.62|600.79|592.69|598.83|590.73|97
1687972800000|2023-06-28 17:20:00|600.54|592.44|600.26|592.16|600.83|592.73|600.26|592.16|62
1687973100000|2023-06-28 17:25:00|600.21|592.11|600.26|592.16|600.36|592.26|600.14|592.04|40
1687973400000|2023-06-28 17:30:00|600.21|592.11|599.6|591.5|600.26|592.16|599.51|591.41|118
1687973700000|2023-06-28 17:35:00|599.59|591.49|598.61|590.51|599.59|591.49|597.75|589.65|84
1687974000000|2023-06-28 17:40:00|598.62|590.52|597.8|589.7|598.62|590.52|597.74|589.64|10
1687974300000|2023-06-28 17:45:00|597.97|589.87|598.26|590.16|598.34|590.24|597.84|589.74|19
1687974600000|2023-06-28 17:50:00|598.28|590.18|596.17|588.07|598.34|590.24|595.57|587.47|161
1687974900000|2023-06-28 17:55:00|596.16|588.06|595.57|587.47|596.28|588.18|595.28|587.18|166
1687975200000|2023-06-28 18:00:00|595.59|587.49|596.2|588.1|596.55|588.45|595.18|587.08|335
1687975500000|2023-06-28 18:05:00|596.19|588.09|595.07|586.97|596.56|588.46|594.99|586.89|314
1687975800000|2023-06-28 18:10:00|595.04|586.94|596.35|588.25|596.54|588.44|595.04|586.94|298
1687976100000|2023-06-28 18:15:00|596.36|588.26|597.11|589.01|597.35|589.25|596.23|588.13|296
1687976400000|2023-06-28 18:20:00|597.1|589|597.3|589.2|597.53|589.43|596.01|587.91|300
1687976700000|2023-06-28 18:25:00|597.29|589.19|597.26|589.16|597.92|589.82|597.14|589.04|304
1687977000000|2023-06-28 18:30:00|597.27|589.17|596.81|588.71|597.27|589.17|596.29|588.19|290
1687977300000|2023-06-28 18:35:00|596.83|588.73|596.35|588.25|596.93|588.83|596.04|587.94|273
1687977600000|2023-06-28 18:40:00|596.4|588.3|596.3|588.2|596.71|588.61|596.21|588.11|298
1687977900000|2023-06-28 18:45:00|596.27|588.17|595.37|587.27|596.36|588.26|595.31|587.21|292
1687978200000|2023-06-28 18:50:00|595.36|587.26|595.33|587.23|595.5|587.4|594.77|586.67|310
1687978500000|2023-06-28 18:55:00|595.34|587.24|594.25|586.15|595.47|587.37|594.08|585.98|298
1687978800000|2023-06-28 19:00:00|594.26|586.16|594.34|586.24|594.63|586.53|593.86|585.76|212
1687979100000|2023-06-28 19:05:00|594.35|586.25|594.57|586.47|594.72|586.62|594.09|585.99|159
1687979400000|2023-06-28 19:10:00|594.55|586.45|595.62|587.52|595.63|587.53|594.55|586.45|188
1687979700000|2023-06-28 19:15:00|595.6|587.5|596.53|588.43|596.65|588.55|595.51|587.41|199
1687980000000|2023-06-28 19:20:00|596.54|588.44|596.21|588.11|597.24|589.14|595.91|587.81|231
1687980300000|2023-06-28 19:25:00|596.15|588.05|589.35|581.25|596.41|588.31|588.37|580.27|713
1687980600000|2023-06-28 19:30:00|589.29|581.19|585.73|577.63|589.29|581.19|575.8|567.7|993
1687980900000|2023-06-28 19:35:00|585.74|577.64|583.72|575.62|586.32|578.22|582.82|574.72|924
1687981200000|2023-06-28 19:40:00|583.75|575.65|582.11|574.01|584.38|576.28|581.27|573.17|792
1687981500000|2023-06-28 19:45:00|582.15|574.05|586.23|578.13|586.33|578.23|580.62|572.52|826
1687981800000|2023-06-28 19:50:00|586.25|578.15|586.96|578.86|587.12|579.02|585.3|577.2|707
1687982100000|2023-06-28 19:55:00|586.94|578.84|586.34|578.24|587.3|579.2|585.67|577.57|574
1687982400000|2023-06-28 20:00:00|586.33|578.23|585.41|577.31|587.36|579.26|584.77|576.67|500
1687982700000|2023-06-28 20:05:00|585.43|577.33|583.15|575.05|585.54|577.44|582.6|574.5|711
1687983000000|2023-06-28 20:10:00|583.13|575.03|583.07|574.97|583.56|575.46|582.44|574.34|503
1687983300000|2023-06-28 20:15:00|583.01|574.91|584.68|576.58|584.77|576.67|582.52|574.42|640
1687983600000|2023-06-28 20:20:00|584.67|576.57|585.5|577.4|586.29|578.19|583.71|575.61|527
1687983900000|2023-06-28 20:25:00|585.51|577.41|585.24|577.14|585.71|577.61|584.37|576.27|458
1687984200000|2023-06-28 20:30:00|585.28|577.18|585.79|577.69|585.87|577.77|584.27|576.17|397
1687984500000|2023-06-28 20:35:00|585.73|577.63|585.1|577|585.8|577.7|585.08|576.98|226
1687984800000|2023-06-28 20:40:00|585.08|576.98|586.34|578.24|586.58|578.48|585.08|576.98|305
1687985100000|2023-06-28 20:45:00|586.42|578.32|586.4|578.3|586.7|578.6|585.33|577.23|368
1687985400000|2023-06-28 20:50:00|586.42|578.32|585.73|577.63|586.42|578.32|585.57|577.47|218
1687985700000|2023-06-28 20:55:00|585.72|577.62|585.4|577.3|585.73|577.63|584.66|576.56|345
1687986000000|2023-06-28 21:00:00|585.41|577.31|586.24|578.14|586.36|578.26|585.39|577.29|222
1687986300000|2023-06-28 21:05:00|586.25|578.15|584.55|576.45|586.26|578.16|584.5|576.4|273
1687986600000|2023-06-28 21:10:00|584.54|576.44|583.75|575.65|584.55|576.45|583.29|575.19|262
1687986900000|2023-06-28 21:15:00|583.74|575.64|584.82|576.72|584.86|576.76|583.46|575.36|279
1687987200000|2023-06-28 21:20:00|584.84|576.74|584.45|576.35|584.84|576.74|584.22|576.12|169
1687987500000|2023-06-28 21:25:00|584.44|576.34|584.46|576.36|584.76|576.66|584.17|576.07|126
1687987800000|2023-06-28 21:30:00|584.49|576.39|584.79|576.69|585.22|577.12|584.46|576.36|147
1687988100000|2023-06-28 21:35:00|584.81|576.71|586.26|578.16|586.3|578.2|584.33|576.23|358
1687988400000|2023-06-28 21:40:00|586.25|578.15|586.59|578.49|586.65|578.55|585.73|577.63|275
1687988700000|2023-06-28 21:45:00|586.61|578.51|587.3|579.2|587.31|579.21|586.55|578.45|191
1687989000000|2023-06-28 21:50:00|587.48|579.38|588.47|580.37|588.47|580.37|587.36|579.26|156
1687989300000|2023-06-28 21:55:00|588.5|580.4|587.62|579.52|588.58|580.48|587.45|579.35|130
1687989600000|2023-06-28 22:00:00|587.65|579.55|589.46|581.36|589.48|581.38|587.5|579.4|266
1687989900000|2023-06-28 22:05:00|589.45|581.35|589.66|581.56|589.73|581.63|588.86|580.76|140
1687990200000|2023-06-28 22:10:00|589.63|581.53|589.81|581.71|589.82|581.72|589.08|580.98|156
1687990500000|2023-06-28 22:15:00|589.82|581.72|590.48|582.38|590.6|582.5|589.16|581.06|270
1687990800000|2023-06-28 22:20:00|590.55|582.45|591.13|583.03|591.13|583.03|590.12|582.02|144
1687991100000|2023-06-28 22:25:00|591.12|583.02|591.5|583.4|591.68|583.58|590.6|582.5|204
1687991400000|2023-06-28 22:30:00|591.49|583.39|590.15|582.05|591.67|583.57|590.1|582|231
1687991700000|2023-06-28 22:35:00|590.11|582.01|589.54|581.44|590.19|582.09|589.19|581.09|267
1687992000000|2023-06-28 22:40:00|589.53|581.43|588.9|580.8|589.7|581.6|588.53|580.43|206
1687992300000|2023-06-28 22:45:00|588.87|580.77|589.2|581.1|589.44|581.34|588.62|580.52|362
1687992600000|2023-06-28 22:50:00|589.22|581.12|590.07|581.97|590.49|582.39|589.2|581.1|268
1687992900000|2023-06-28 22:55:00|590.04|581.94|590.15|582.05|590.42|582.32|590.03|581.93|150
1687993200000|2023-06-28 23:00:00|590.44|582.34|589.94|581.84|590.61|582.51|589.94|581.84|134
1687993500000|2023-06-28 23:05:00|589.93|581.83|590.82|582.72|590.95|582.85|589.25|581.15|369
1687993800000|2023-06-28 23:10:00|590.81|582.71|591.65|583.55|591.76|583.66|590.8|582.7|270
1687994100000|2023-06-28 23:15:00|591.67|583.57|590.74|582.64|591.94|583.84|590.3|582.2|283
1687994400000|2023-06-28 23:20:00|590.7|582.6|590.04|581.94|590.7|582.6|589.21|581.11|222
1687994700000|2023-06-28 23:25:00|590.03|581.93|589.45|581.35|590.03|581.93|588.86|580.76|295
1687995000000|2023-06-28 23:30:00|589.38|581.28|588.8|580.7|589.44|581.34|588.77|580.67|215
1687995300000|2023-06-28 23:35:00|588.78|580.68|587.1|579|588.88|580.78|587.08|578.98|331
1687995600000|2023-06-28 23:40:00|587.11|579.01|586.35|578.25|587.39|579.29|586.22|578.12|220
1687995900000|2023-06-28 23:45:00|586.36|578.26|586.4|578.3|586.79|578.69|586.25|578.15|216
1687996200000|2023-06-28 23:50:00|586.42|578.32|585.67|577.57|586.89|578.79|585.34|577.24|256
1687996500000|2023-06-28 23:55:00|585.6|577.5|585.68|577.58|585.81|577.71|584.92|576.82|189
1687996800000|2023-06-29 00:00:00|585.63|577.53|586.53|578.43|586.82|578.72|585.37|577.27|589
1687997100000|2023-06-29 00:05:00|586.63|578.53|585.6|577.5|587.21|579.11|585.37|577.27|473
1687997400000|2023-06-29 00:10:00|585.47|577.37|586.12|578.02|586.6|578.5|585.09|576.99|337
1687997700000|2023-06-29 00:15:00|586.14|578.04|585.91|577.81|586.35|578.25|585.48|577.38|244
1687998000000|2023-06-29 00:20:00|585.95|577.85|586.86|578.76|587.77|579.67|585.88|577.78|466
1687998300000|2023-06-29 00:25:00|586.85|578.75|586.22|578.12|586.87|578.77|585.8|577.7|404
1687998600000|2023-06-29 00:30:00|586.21|578.11|586.74|578.64|586.88|578.78|585.98|577.88|293
1687998900000|2023-06-29 00:35:00|586.76|578.66|585.32|577.22|586.76|578.66|585.17|577.07|237
1687999200000|2023-06-29 00:40:00|585.26|577.16|585.56|577.46|585.85|577.75|585.16|577.06|238
1687999500000|2023-06-29 00:45:00|585.55|577.45|584.19|576.09|585.59|577.49|584|575.9|266
1687999800000|2023-06-29 00:50:00|584.18|576.08|583.93|575.83|584.18|576.08|583.07|574.97|275
1688000100000|2023-06-29 00:55:00|583.92|575.82|584.86|576.76|584.91|576.81|583.86|575.76|248
1688000400000|2023-06-29 01:00:00|584.85|576.75|586.27|578.17|586.52|578.42|584.39|576.29|353
1688000700000|2023-06-29 01:05:00|586.33|578.23|588.11|580.01|588.15|580.05|586.24|578.14|359
1688001000000|2023-06-29 01:10:00|588.15|580.05|588.45|580.35|588.57|580.47|587.68|579.58|281
1688001300000|2023-06-29 01:15:00|588.47|580.37|591.44|583.34|591.44|583.34|588.23|580.13|466
1688001600000|2023-06-29 01:20:00|591.41|583.31|591.62|583.52|592.45|584.35|591.23|583.13|470
1688001900000|2023-06-29 01:25:00|591.54|583.44|589.93|581.83|591.64|583.54|589.89|581.79|375
1688002200000|2023-06-29 01:30:00|589.95|581.85|589.47|581.37|590.11|582.01|589.3|581.2|281
1688002500000|2023-06-29 01:35:00|589.48|581.38|589.06|580.96|590.1|582|588.84|580.74|231
1688002800000|2023-06-29 01:40:00|589.05|580.95|588.34|580.24|589.05|580.95|588.09|579.99|174
1688003100000|2023-06-29 01:45:00|588.26|580.16|587.6|579.5|588.34|580.24|587.2|579.1|214
1688003400000|2023-06-29 01:50:00|587.59|579.49|587|578.9|587.6|579.5|586.87|578.77|136
1688003700000|2023-06-29 01:55:00|587.02|578.92|586.76|578.66|587.41|579.31|586.74|578.64|104
1688004000000|2023-06-29 02:00:00|586.74|578.64|586.22|578.12|586.82|578.72|586.16|578.06|183
1688004300000|2023-06-29 02:05:00|586.23|578.13|585.55|577.45|586.27|578.17|585.18|577.08|80
1688004600000|2023-06-29 02:10:00|585.45|577.35|585.8|577.7|586.35|578.25|585.11|577.01|178
1688004900000|2023-06-29 02:15:00|585.82|577.72|585.44|577.34|586.35|578.25|585.24|577.14|164
1688005200000|2023-06-29 02:20:00|585.42|577.32|586.66|578.56|586.83|578.73|585.2|577.1|269
1688005500000|2023-06-29 02:25:00|586.65|578.55|587.09|578.99|587.28|579.18|586.63|578.53|168
1688005800000|2023-06-29 02:30:00|587.05|578.95|586.53|578.43|587.35|579.25|586.11|578.01|231
1688006100000|2023-06-29 02:35:00|586.54|578.44|584.56|576.46|586.54|578.44|584.03|575.93|348
1688006400000|2023-06-29 02:40:00|584.58|576.48|584.7|576.6|585.36|577.26|584.22|576.12|407
1688006700000|2023-06-29 02:45:00|584.75|576.65|584.63|576.53|585.39|577.29|584.34|576.24|252
1688007000000|2023-06-29 02:50:00|584.64|576.54|584.7|576.6|584.95|576.85|584.01|575.91|212
1688007300000|2023-06-29 02:55:00|584.75|576.65|584.91|576.81|585.04|576.94|584.5|576.4|254
1688007600000|2023-06-29 03:00:00|584.95|576.85|584.1|576|585.04|576.94|583.82|575.72|242
1688007900000|2023-06-29 03:05:00|584.18|576.08|585.68|577.58|585.75|577.65|583.86|575.76|176
1688008200000|2023-06-29 03:10:00|586.05|577.95|585.96|577.86|586.37|578.27|585.63|577.53|228
1688008500000|2023-06-29 03:15:00|586.45|578.35|585.83|577.73|586.45|578.35|585.48|577.38|126
1688008800000|2023-06-29 03:20:00|585.81|577.71|587.15|579.05|587.2|579.1|585.81|577.71|118
1688009100000|2023-06-29 03:25:00|587.24|579.14|588.21|580.11|588.4|580.3|587.24|579.14|307
1688009400000|2023-06-29 03:30:00|588.03|579.93|587.83|579.73|588.72|580.62|587.65|579.55|219
1688009700000|2023-06-29 03:35:00|587.79|579.69|586.99|578.89|587.92|579.82|586.99|578.89|126
1688010000000|2023-06-29 03:40:00|587.17|579.07|586.92|578.82|587.46|579.36|586.92|578.82|86
1688010300000|2023-06-29 03:45:00|586.94|578.84|586.64|578.54|587.14|579.04|586.45|578.35|164
1688010600000|2023-06-29 03:50:00|586.63|578.53|586.51|578.41|586.65|578.55|586.35|578.25|86
1688010900000|2023-06-29 03:55:00|586.5|578.4|587.05|578.95|587.41|579.31|586.12|578.02|183
1688011200000|2023-06-29 04:00:00|587.03|578.93|587.72|579.62|587.72|579.62|586.44|578.34|317
1688011500000|2023-06-29 04:05:00|587.7|579.6|588.62|580.52|588.76|580.66|587.64|579.54|140
1688011800000|2023-06-29 04:10:00|588.6|580.5|588.64|580.54|588.75|580.65|588.17|580.07|98
1688012100000|2023-06-29 04:15:00|588.58|580.48|587.51|579.41|588.83|580.73|587.37|579.27|137
1688012400000|2023-06-29 04:20:00|587.49|579.39|587.33|579.23|587.64|579.54|586.92|578.82|205
1688012700000|2023-06-29 04:25:00|587.31|579.21|587.44|579.34|588.28|580.18|586.77|578.67|221
1688013000000|2023-06-29 04:30:00|587.53|579.43|587.36|579.26|587.69|579.59|587.15|579.05|197
1688013300000|2023-06-29 04:35:00|587.38|579.28|588.33|580.23|588.46|580.36|587.38|579.28|203
1688013600000|2023-06-29 04:40:00|588.36|580.26|588.47|580.37|588.9|580.8|588.11|580.01|294
1688013900000|2023-06-29 04:45:00|588.64|580.54|588.95|580.85|589.11|581.01|588.63|580.53|132
1688014200000|2023-06-29 04:50:00|588.91|580.81|588.19|580.09|589.11|581.01|588.03|579.93|120
1688014500000|2023-06-29 04:55:00|588.23|580.13|588.53|580.43|589.24|581.14|587.99|579.89|156
1688014800000|2023-06-29 05:00:00|588.48|580.38|589.44|581.34|589.44|581.34|588.21|580.11|156
1688015100000|2023-06-29 05:05:00|589.45|581.35|589.89|581.79|590|581.9|589.21|581.11|157
1688015400000|2023-06-29 05:10:00|589.86|581.76|589.8|581.7|589.87|581.77|589.59|581.49|63
1688015700000|2023-06-29 05:15:00|589.84|581.74|590.14|582.04|590.31|582.21|589.83|581.73|94
1688016000000|2023-06-29 05:20:00|590.18|582.08|589.34|581.24|590.66|582.56|589.23|581.13|257
1688016300000|2023-06-29 05:25:00|589.32|581.22|589.14|581.04|589.34|581.24|588.75|580.65|164
1688016600000|2023-06-29 05:30:00|589.18|581.08|588.78|580.68|589.28|581.18|588.21|580.11|170
1688016900000|2023-06-29 05:35:00|588.8|580.7|588.86|580.76|588.95|580.85|588.54|580.44|114
1688017200000|2023-06-29 05:40:00|588.83|580.73|589.26|581.16|589.53|581.43|588.8|580.7|177
1688017500000|2023-06-29 05:45:00|589.25|581.15|588.55|580.45|589.27|581.17|588.55|580.45|130
1688017800000|2023-06-29 05:50:00|588.54|580.44|588.86|580.76|589.38|581.28|588.53|580.43|137
1688018100000|2023-06-29 05:55:00|588.85|580.75|587.92|579.82|588.89|580.79|587.91|579.81|191
1688018400000|2023-06-29 06:00:00|587.91|579.81|587.54|579.44|588.37|580.27|587.41|579.31|145
1688018700000|2023-06-29 06:05:00|587.56|579.46|587.68|579.58|587.96|579.86|587.49|579.39|120
1688019000000|2023-06-29 06:10:00|587.58|579.48|587.91|579.81|587.91|579.81|587.58|579.48|91
1688019300000|2023-06-29 06:15:00|588.16|580.06|588.57|580.47|588.74|580.64|587.86|579.76|152
1688019600000|2023-06-29 06:20:00|588.52|580.42|588.35|580.25|588.66|580.56|588.27|580.17|175
1688019900000|2023-06-29 06:25:00|588.36|580.26|587.76|579.66|588.5|580.4|587.56|579.46|132
1688020200000|2023-06-29 06:30:00|587.81|579.71|588.1|580|588.3|580.2|587.34|579.24|124
1688020500000|2023-06-29 06:35:00|588.07|579.97|588.85|580.75|589.25|581.15|588.06|579.96|107
1688020800000|2023-06-29 06:40:00|588.9|580.8|589.6|581.5|589.64|581.54|588.9|580.8|136
1688021100000|2023-06-29 06:45:00|589.65|581.55|589.17|581.07|589.75|581.65|589.05|580.95|113
1688021400000|2023-06-29 06:50:00|589.27|581.17|589.53|581.43|589.81|581.71|589.05|580.95|134
1688021700000|2023-06-29 06:55:00|589.55|581.45|588.98|580.88|589.67|581.57|587.74|579.64|289
1688022000000|2023-06-29 07:00:00|589.05|580.95|589.39|581.29|589.86|581.76|588.7|580.6|198
1688022300000|2023-06-29 07:05:00|589.41|581.31|591.01|582.91|591.51|583.41|589.02|580.92|309
1688022600000|2023-06-29 07:10:00|591.06|582.96|592.9|584.8|593.11|585.01|590.85|582.75|248
1688022900000|2023-06-29 07:15:00|592.95|584.85|591.2|583.1|593.38|585.28|590.81|582.71|501
1688023200000|2023-06-29 07:20:00|591.25|583.15|591.15|583.05|591.42|583.32|590.71|582.61|410
1688023500000|2023-06-29 07:25:00|591.14|583.04|591.61|583.51|591.91|583.81|591.08|582.98|185
1688023800000|2023-06-29 07:30:00|591.65|583.55|590.96|582.86|592|583.9|590.86|582.76|200
1688024100000|2023-06-29 07:35:00|591|582.9|590.9|582.8|591|582.9|590.33|582.23|210
1688024400000|2023-06-29 07:40:00|590.88|582.78|591.55|583.45|591.79|583.69|590.78|582.68|139
1688024700000|2023-06-29 07:45:00|591.56|583.46|592.36|584.26|592.78|584.68|591.48|583.38|228
1688025000000|2023-06-29 07:50:00|592.47|584.37|593|584.9|593.03|584.93|592.03|583.93|170
1688025300000|2023-06-29 07:55:00|592.92|584.82|592.06|583.96|593.11|585.01|591.99|583.89|235
1688025600000|2023-06-29 08:00:00|592.03|583.93|592.35|584.25|592.8|584.7|591.49|583.39|407
1688025900000|2023-06-29 08:05:00|592.36|584.26|592.17|584.07|592.36|584.26|590.93|582.83|268
1688026200000|2023-06-29 08:10:00|592.19|584.09|591.41|583.31|592.39|584.29|591.28|583.18|192
1688026500000|2023-06-29 08:15:00|591.4|583.3|591.72|583.62|591.9|583.8|591.11|583.01|259
1688026800000|2023-06-29 08:20:00|591.68|583.58|591.02|582.92|591.68|583.58|590.34|582.24|295
1688027100000|2023-06-29 08:25:00|591.1|583|591.42|583.32|591.42|583.32|590.47|582.37|212
1688027400000|2023-06-29 08:30:00|591.45|583.35|591.37|583.27|591.94|583.84|590.93|582.83|336
1688027700000|2023-06-29 08:35:00|591.38|583.28|591.26|583.16|591.64|583.54|590.9|582.8|238
1688028000000|2023-06-29 08:40:00|591.27|583.17|591.93|583.83|592.02|583.92|591.03|582.93|137
1688028300000|2023-06-29 08:45:00|591.96|583.86|591.31|583.21|591.96|583.86|590.91|582.81|223
1688028600000|2023-06-29 08:50:00|591.32|583.22|591.32|583.22|591.63|583.53|590.69|582.59|165
1688028900000|2023-06-29 08:55:00|591.33|583.23|592.04|583.94|592.04|583.94|591.33|583.23|152
1688029200000|2023-06-29 09:00:00|592.07|583.97|591.83|583.73|592.38|584.28|591.1|583|230
1688029500000|2023-06-29 09:05:00|591.82|583.72|592.43|584.33|592.57|584.47|591.65|583.55|174
1688029800000|2023-06-29 09:10:00|592.47|584.37|593.38|585.28|593.64|585.54|592.43|584.33|307
1688030100000|2023-06-29 09:15:00|593.33|585.23|593.19|585.09|594.45|586.35|592.92|584.82|341
1688030400000|2023-06-29 09:20:00|593.16|585.06|595.27|587.17|595.29|587.19|593.11|585.01|350
1688030700000|2023-06-29 09:25:00|595.24|587.14|595.26|587.16|595.46|587.36|594.48|586.38|314
1688031000000|2023-06-29 09:30:00|595.34|587.24|595.62|587.52|595.63|587.53|594.88|586.78|271
1688031300000|2023-06-29 09:35:00|595.63|587.53|596.07|587.97|596.16|588.06|595.62|587.52|265
1688031600000|2023-06-29 09:40:00|596.05|587.95|595.94|587.84|596.58|588.48|595.85|587.75|293
1688031900000|2023-06-29 09:45:00|595.97|587.87|595.43|587.33|596.49|588.39|595.21|587.11|336
1688032200000|2023-06-29 09:50:00|595.54|587.44|595.15|587.05|595.55|587.45|594.77|586.67|194
1688032500000|2023-06-29 09:55:00|595.1|587|595.6|587.5|595.67|587.57|594.97|586.87|112
1688032800000|2023-06-29 10:00:00|595.59|587.49|593.16|585.06|595.77|587.67|593.16|585.06|328
1688033100000|2023-06-29 10:05:00|593.13|585.03|594.53|586.43|594.53|586.43|592.84|584.74|259
1688033400000|2023-06-29 10:10:00|594.49|586.39|596.26|588.16|596.56|588.46|594.42|586.32|437
1688033700000|2023-06-29 10:15:00|596.27|588.17|598.41|590.31|598.6|590.5|596.1|588|420
1688034000000|2023-06-29 10:20:00|598.4|590.3|599.13|591.03|599.28|591.18|598.27|590.17|474
1688034300000|2023-06-29 10:25:00|599.14|591.04|600.83|592.73|600.98|592.88|598.9|590.8|600
1688034600000|2023-06-29 10:30:00|600.84|592.74|602.56|594.46|602.69|594.59|600.02|591.92|516
1688034900000|2023-06-29 10:35:00|602.49|594.39|601.25|593.15|602.56|594.46|601.03|592.93|410
1688035200000|2023-06-29 10:40:00|601.26|593.16|601.85|593.75|602.54|594.44|601.02|592.92|395
1688035500000|2023-06-29 10:45:00|601.82|593.72|600.54|592.44|602.49|594.39|600.17|592.07|423
1688035800000|2023-06-29 10:50:00|600.51|592.41|601.15|593.05|601.8|593.7|600.29|592.19|428
1688036100000|2023-06-29 10:55:00|601.13|593.03|601.65|593.55|601.77|593.67|601.13|593.03|326
1688036400000|2023-06-29 11:00:00|601.67|593.57|601.8|593.7|601.96|593.86|600.49|592.39|457
1688036700000|2023-06-29 11:05:00|601.85|593.75|603.17|595.07|603.51|595.41|601.81|593.71|402
1688037000000|2023-06-29 11:10:00|603.18|595.08|603.9|595.8|603.92|595.82|603.15|595.05|317
1688037300000|2023-06-29 11:15:00|603.92|595.82|604.79|596.69|605.13|597.03|603.89|595.79|444
1688037600000|2023-06-29 11:20:00|604.78|596.68|606.48|598.38|607.5|599.4|604.78|596.68|429
1688037900000|2023-06-29 11:25:00|606.45|598.35|607.94|599.84|608.02|599.92|606.4|598.3|267
1688038200000|2023-06-29 11:30:00|607.85|599.75|606.66|598.56|608.67|600.57|606.49|598.39|295
1688038500000|2023-06-29 11:35:00|606.89|598.79|607.42|599.32|609.01|600.91|606.85|598.75|367
1688038800000|2023-06-29 11:40:00|607.44|599.34|610.17|602.07|611.05|602.95|607.18|599.08|528
1688039100000|2023-06-29 11:45:00|610.18|602.08|610.93|602.83|611.88|603.78|609.28|601.18|493
1688039400000|2023-06-29 11:50:00|610.94|602.84|612.76|604.66|612.77|604.67|610.7|602.6|440
1688039700000|2023-06-29 11:55:00|612.73|604.63|617.79|609.69|619.01|610.91|612.72|604.62|697
1688040000000|2023-06-29 12:00:00|617.8|609.7|617.31|609.21|620.3|612.2|615.55|607.45|789
1688040300000|2023-06-29 12:05:00|617.34|609.24|620.41|612.31|622.33|614.23|617.34|609.24|605
1688040600000|2023-06-29 12:10:00|620.37|612.27|620.86|612.76|622.72|614.62|620.37|612.27|562
1688040900000|2023-06-29 12:15:00|620.79|612.69|618.93|610.83|621.98|613.88|618.92|610.82|464
1688041200000|2023-06-29 12:20:00|618.92|610.82|615.83|607.73|619.12|611.02|615.56|607.46|467
1688041500000|2023-06-29 12:25:00|615.82|607.72|616.83|608.73|616.94|608.84|615.37|607.27|374
1688041800000|2023-06-29 12:30:00|616.9|608.8|614.74|606.64|616.9|608.8|614.65|606.55|398
1688042100000|2023-06-29 12:35:00|614.86|606.76|613.68|605.58|615.06|606.96|613.66|605.56|396
1688042400000|2023-06-29 12:40:00|613.7|605.6|613.28|605.18|614.25|606.15|613.18|605.08|257
1688042700000|2023-06-29 12:45:00|613.33|605.23|613.24|605.14|613.63|605.53|613.12|605.02|190
1688043000000|2023-06-29 12:50:00|613.23|605.13|613.18|605.08|613.51|605.41|613.1|605|90
1688043300000|2023-06-29 12:55:00|613.3|605.2|613.38|605.28|613.61|605.51|613.27|605.17|88
1688043600000|2023-06-29 13:00:00|613.37|605.27|612.1|604|613.45|605.35|611.97|603.87|94
1688043900000|2023-06-29 13:05:00|612.15|604.05|612.96|604.86|612.96|604.86|612.15|604.05|19
1688044200000|2023-06-29 13:10:00|612.95|604.85|613.5|605.4|613.52|605.42|612.95|604.85|100
1688044500000|2023-06-29 13:15:00|613.36|605.26|616.32|608.22|616.9|608.8|613.36|605.26|276
1688044800000|2023-06-29 13:20:00|616.31|608.21|613.43|605.33|616.32|608.22|613.39|605.29|138
1688045100000|2023-06-29 13:25:00|613.44|605.34|612.55|604.45|613.44|605.34|612.04|603.94|145
1688045400000|2023-06-29 13:30:00|612.6|604.5|612.31|604.21|612.65|604.55|611.62|603.52|211
1688045700000|2023-06-29 13:35:00|612.29|604.19|612.15|604.05|612.53|604.43|611.87|603.77|208
1688046000000|2023-06-29 13:40:00|612.17|604.07|609.25|601.15|612.17|604.07|609.25|601.15|302
1688046300000|2023-06-29 13:45:00|609|600.9|610.71|602.61|611|602.9|608.82|600.72|245
1688046600000|2023-06-29 13:50:00|610.58|602.48|610.35|602.25|611.4|603.3|610.18|602.08|214
1688046900000|2023-06-29 13:55:00|610.36|602.26|609.02|600.92|610.82|602.72|606.72|598.62|450
1688047200000|2023-06-29 14:00:00|609.08|600.98|612.58|604.48|613.12|605.02|608.99|600.89|423
1688047500000|2023-06-29 14:05:00|612.57|604.47|609.36|601.26|612.79|604.69|608.56|600.46|465
1688047800000|2023-06-29 14:10:00|609.3|601.2|609.43|601.33|610.01|601.91|609.18|601.08|201
1688048100000|2023-06-29 14:15:00|609.38|601.28|608.95|600.85|610.3|602.2|608.88|600.78|227
1688048400000|2023-06-29 14:20:00|608.92|600.82|608.5|600.4|609.26|601.16|608.5|600.4|168
1688048700000|2023-06-29 14:25:00|608.6|600.5|607.62|599.52|608.6|600.5|607.2|599.1|198
1688049000000|2023-06-29 14:30:00|607.58|599.48|606.26|598.16|608|599.9|605.54|597.44|260
1688049300000|2023-06-29 14:35:00|605.85|597.75|606.25|598.15|607.01|598.91|605.85|597.75|160
1688049600000|2023-06-29 14:40:00|606.24|598.14|606.13|598.03|606.28|598.18|605.97|597.87|193
1688049900000|2023-06-29 14:45:00|606.22|598.12|605.83|597.73|606.92|598.82|604.89|596.79|217
1688050200000|2023-06-29 14:50:00|605.82|597.72|603.6|595.5|605.82|597.72|603.6|595.5|152
1688050500000|2023-06-29 14:55:00|603.55|595.45|604|595.9|604.12|596.02|603.3|595.2|322
1688050800000|2023-06-29 15:00:00|604.05|595.95|603.7|595.6|604.68|596.58|603.7|595.6|274
1688051100000|2023-06-29 15:05:00|604.06|595.96|603.19|595.09|604.25|596.15|602.3|594.2|193
1688051400000|2023-06-29 15:10:00|603.18|595.08|603.1|595|603.18|595.08|602.55|594.45|253
1688051700000|2023-06-29 15:15:00|603.09|594.99|605.19|597.09|605.27|597.17|603.09|594.99|544
1688052000000|2023-06-29 15:20:00|605.18|597.08|605.19|597.09|605.24|597.14|604.82|596.72|111
1688052300000|2023-06-29 15:25:00|605.14|597.04|604.97|596.87|605.23|597.13|604.68|596.58|72
1688052600000|2023-06-29 15:30:00|604.96|596.86|604.81|596.71|604.99|596.89|604.7|596.6|76
1688052900000|2023-06-29 15:35:00|604.83|596.73|604.08|595.98|604.83|596.73|603.92|595.82|101
1688053200000|2023-06-29 15:40:00|604.1|596|603.82|595.72|604.21|596.11|603.73|595.63|112
1688053500000|2023-06-29 15:45:00|603.83|595.73|602.05|593.95|603.87|595.77|602.02|593.92|118
1688053800000|2023-06-29 15:50:00|602.06|593.96|602.22|594.12|602.55|594.45|601.99|593.89|104
1688054100000|2023-06-29 15:55:00|602.2|594.1|600.32|592.22|602.24|594.14|599.5|591.4|223
1688054400000|2023-06-29 16:00:00|600.23|592.13|601.94|593.84|601.94|593.84|600.23|592.13|128
1688054700000|2023-06-29 16:05:00|601.91|593.81|604.44|596.34|604.84|596.74|601.65|593.55|235
1688055000000|2023-06-29 16:10:00|604.48|596.38|603.55|595.45|604.52|596.42|603.05|594.95|154
1688055300000|2023-06-29 16:15:00|603.54|595.44|603.7|595.6|603.82|595.72|602.55|594.45|179
1688055600000|2023-06-29 16:20:00|603.79|595.69|603.92|595.82|604.23|596.13|603.55|595.45|113
1688055900000|2023-06-29 16:25:00|603.96|595.86|603.4|595.3|604.35|596.25|603.31|595.21|136
1688056200000|2023-06-29 16:30:00|603.42|595.32|601.88|593.78|603.72|595.62|601.88|593.78|162
1688056500000|2023-06-29 16:35:00|601.95|593.85|601.36|593.26|602.02|593.92|600.48|592.38|135
1688056800000|2023-06-29 16:40:00|601.34|593.24|601.02|592.92|601.45|593.35|600.9|592.8|219
1688057100000|2023-06-29 16:45:00|601.01|592.91|599.87|591.77|601.06|592.96|599.6|591.5|127
1688057400000|2023-06-29 16:50:00|599.9|591.8|600.02|591.92|600.09|591.99|599.74|591.64|52
1688057700000|2023-06-29 16:55:00|600.01|591.91|598.69|590.59|600.05|591.95|598.64|590.54|199
1688058000000|2023-06-29 17:00:00|598.7|590.6|597.6|589.5|598.81|590.71|597.57|589.47|186
1688058300000|2023-06-29 17:05:00|597.61|589.51|599.73|591.63|600.5|592.4|596.63|588.53|432
1688058600000|2023-06-29 17:10:00|599.71|591.61|596.1|588|599.71|591.61|595.73|587.63|416
1688058900000|2023-06-29 17:15:00|596.08|587.98|598.76|590.66|598.93|590.83|596.08|587.98|324
1688059200000|2023-06-29 17:20:00|598.74|590.64|598.71|590.61|598.74|590.64|597.63|589.53|253
1688059500000|2023-06-29 17:25:00|598.75|590.65|600.7|592.6|600.74|592.64|598.42|590.32|452
1688059800000|2023-06-29 17:30:00|600.72|592.62|599.2|591.1|601.05|592.95|599.07|590.97|475
1688060100000|2023-06-29 17:35:00|599.28|591.18|598.5|590.4|599.33|591.23|598.17|590.07|405
1688060400000|2023-06-29 17:40:00|598.51|590.41|597.68|589.58|598.83|590.73|597.45|589.35|343
1688060700000|2023-06-29 17:45:00|597.69|589.59|596.35|588.25|598.05|589.95|596.25|588.15|389
1688061000000|2023-06-29 17:50:00|596.4|588.3|595.98|587.88|596.75|588.65|595.35|587.25|348
1688061300000|2023-06-29 17:55:00|596.02|587.92|595.6|587.5|596.02|587.92|594.98|586.88|214
1688061600000|2023-06-29 18:00:00|595.61|587.51|595.64|587.54|595.65|587.55|594.58|586.48|356
1688061900000|2023-06-29 18:05:00|595.62|587.52|596.08|587.98|596.7|588.6|595.24|587.14|218
1688062200000|2023-06-29 18:10:00|596.1|588|595.86|587.76|596.37|588.27|594.89|586.79|344
1688062500000|2023-06-29 18:15:00|595.85|587.75|596.2|588.1|596.5|588.4|594.73|586.63|234
1688062800000|2023-06-29 18:20:00|596.25|588.15|596.27|588.17|596.55|588.45|595.45|587.35|194
1688063100000|2023-06-29 18:25:00|596.3|588.2|596.4|588.3|596.99|588.89|596|587.9|203
1688063400000|2023-06-29 18:30:00|596.39|588.29|598.29|590.19|598.33|590.23|596.35|588.25|270
1688063700000|2023-06-29 18:35:00|598.25|590.15|598.1|590|598.6|590.5|597.92|589.82|256
1688064000000|2023-06-29 18:40:00|598.12|590.02|599.08|590.98|599.08|590.98|597.67|589.57|257
1688064300000|2023-06-29 18:45:00|599.07|590.97|599.02|590.92|599.46|591.36|598.58|590.48|225
1688064600000|2023-06-29 18:50:00|599.15|591.05|598.57|590.47|599.15|591.05|598.19|590.09|98
1688064900000|2023-06-29 18:55:00|598.53|590.43|599.35|591.25|599.39|591.29|598.53|590.43|154
1688065200000|2023-06-29 19:00:00|599.36|591.26|598.29|590.19|599.71|591.61|598.17|590.07|298
1688065500000|2023-06-29 19:05:00|598.26|590.16|597.79|589.69|598.52|590.42|597.79|589.69|214
1688065800000|2023-06-29 19:10:00|597.75|589.65|596.99|588.89|597.82|589.72|596.7|588.6|182
1688066100000|2023-06-29 19:15:00|596.86|588.76|595.05|586.95|596.98|588.88|594.69|586.59|294
1688066400000|2023-06-29 19:20:00|594.67|586.57|595.56|587.46|595.61|587.51|594.45|586.35|136
1688066700000|2023-06-29 19:25:00|595.54|587.44|594.25|586.15|595.58|587.48|594.24|586.14|272
1688067000000|2023-06-29 19:30:00|594.41|586.31|596.9|588.8|596.94|588.84|594.37|586.27|311
1688067300000|2023-06-29 19:35:00|596.87|588.77|597.08|588.98|597.09|588.99|596.09|587.99|196
1688067600000|2023-06-29 19:40:00|597.06|588.96|596.99|588.89|597.57|589.47|596.73|588.63|259
1688067900000|2023-06-29 19:45:00|597.02|588.92|596.8|588.7|597.69|589.59|596.79|588.69|149
1688068200000|2023-06-29 19:50:00|596.82|588.72|597.69|589.59|597.98|589.88|596.59|588.49|188
1688068500000|2023-06-29 19:55:00|597.67|589.57|598.23|590.13|598.36|590.26|597.55|589.45|230
1688068800000|2023-06-29 20:00:00|598.21|590.11|596.63|588.53|598.47|590.37|596.52|588.42|368
1688069100000|2023-06-29 20:05:00|596.65|588.55|595.91|587.81|597.22|589.12|595.91|587.81|366
1688069400000|2023-06-29 20:10:00|595.86|587.76|594.96|586.86|596.21|588.11|594.88|586.78|393
1688069700000|2023-06-29 20:15:00|594.98|586.88|595.08|586.98|595.69|587.59|594.61|586.51|440
1688070000000|2023-06-29 20:20:00|595.1|587|591.42|583.32|595.14|587.04|590.88|582.78|656
1688070300000|2023-06-29 20:25:00|591.38|583.28|594.18|586.08|594.35|586.25|591.13|583.03|429
1688070600000|2023-06-29 20:30:00|594.41|586.31|592|583.9|594.54|586.44|591.48|583.38|471
1688070900000|2023-06-29 20:35:00|592.03|583.93|592.49|584.39|592.72|584.62|591.6|583.5|359
1688071200000|2023-06-29 20:40:00|592.41|584.31|593.15|585.05|593.21|585.11|591.95|583.85|242
1688071500000|2023-06-29 20:45:00|593.2|585.1|592.11|584.01|593.29|585.19|592.11|584.01|270
1688071800000|2023-06-29 20:50:00|592.12|584.02|593.57|585.47|593.7|585.6|591.7|583.6|273
1688072100000|2023-06-29 20:55:00|593.54|585.44|593.8|585.7|594.36|586.26|593.22|585.12|208
1688072400000|2023-06-29 21:00:00|593.81|585.71|593.72|585.62|593.88|585.78|593.21|585.11|274
1688072700000|2023-06-29 21:05:00|593.69|585.59|592.73|584.63|593.69|585.59|592.05|583.95|346
1688073000000|2023-06-29 21:10:00|592.78|584.68|593.16|585.06|593.28|585.18|592.09|583.99|271
1688073300000|2023-06-29 21:15:00|593.15|585.05|593.87|585.77|593.95|585.85|593.13|585.03|122
1688073600000|2023-06-29 21:20:00|593.86|585.76|594.32|586.22|594.52|586.42|593.85|585.75|117
1688073900000|2023-06-29 21:25:00|594.3|586.2|594.63|586.53|594.7|586.6|594.14|586.04|164
1688074200000|2023-06-29 21:30:00|594.61|586.51|595.43|587.33|595.43|587.33|594.22|586.12|172
1688074500000|2023-06-29 21:35:00|595.39|587.29|594.59|586.49|595.43|587.33|594.57|586.47|225
1688074800000|2023-06-29 21:40:00|594.57|586.47|594.59|586.49|594.66|586.56|594.46|586.36|135
1688075100000|2023-06-29 21:45:00|594.62|586.52|594.3|586.2|594.62|586.52|594.26|586.16|53
1688075400000|2023-06-29 21:50:00|594.29|586.19|593.56|585.46|594.29|586.19|592.81|584.71|180
1688075700000|2023-06-29 21:55:00|593.54|585.44|593.77|585.67|594.17|586.07|593.2|585.1|249
1688076000000|2023-06-29 22:00:00|593.72|585.62|593.49|585.39|594.55|586.45|593.4|585.3|306
1688076300000|2023-06-29 22:05:00|593.55|585.45|595.23|587.13|595.47|587.37|593.55|585.45|302
1688076600000|2023-06-29 22:10:00|595.25|587.15|595.68|587.58|595.96|587.86|594.89|586.79|172
1688076900000|2023-06-29 22:15:00|595.63|587.53|595.23|587.13|595.73|587.63|595.09|586.99|202
1688077200000|2023-06-29 22:20:00|595.25|587.15|595.64|587.54|595.69|587.59|594.98|586.88|216
1688077500000|2023-06-29 22:25:00|595.62|587.52|596.01|587.91|596.16|588.06|595.6|587.5|199
1688077800000|2023-06-29 22:30:00|595.96|587.86|595.85|587.75|596.13|588.03|595.63|587.53|256
1688078100000|2023-06-29 22:35:00|595.83|587.73|595.7|587.6|596.4|588.3|595.55|587.45|216
1688078400000|2023-06-29 22:40:00|595.69|587.59|595.69|587.59|595.98|587.88|595.56|587.46|159
1688078700000|2023-06-29 22:45:00|595.73|587.63|595.65|587.55|595.82|587.72|595.5|587.4|162
1688079000000|2023-06-29 22:50:00|595.69|587.59|595.58|587.48|595.86|587.76|595.15|587.05|84
1688079300000|2023-06-29 22:55:00|595.61|587.51|594.12|586.02|595.61|587.51|593.24|585.14|389
1688079600000|2023-06-29 23:00:00|594.08|585.98|594.08|585.98|594.23|586.13|593.34|585.24|286
1688079900000|2023-06-29 23:05:00|594.09|585.99|593.89|585.79|594.16|586.06|593.48|585.38|193
1688080200000|2023-06-29 23:10:00|593.83|585.73|592.71|584.61|593.83|585.73|592.58|584.48|230
1688080500000|2023-06-29 23:15:00|592.68|584.58|593.38|585.28|593.42|585.32|592.34|584.24|180
1688080800000|2023-06-29 23:20:00|593.39|585.29|594.35|586.25|594.62|586.52|593.23|585.13|243
1688081100000|2023-06-29 23:25:00|594.37|586.27|595.27|587.17|595.49|587.39|594.25|586.15|330
1688081400000|2023-06-29 23:30:00|595.25|587.15|597|588.9|597.07|588.97|595.11|587.01|436
1688081700000|2023-06-29 23:35:00|596.99|588.89|597.43|589.33|597.5|589.4|596.06|587.96|304
1688082000000|2023-06-29 23:40:00|597.42|589.32|596.74|588.64|597.51|589.41|596.15|588.05|295
1688082300000|2023-06-29 23:45:00|596.69|588.59|594.84|586.74|596.74|588.64|594.45|586.35|373
1688082600000|2023-06-29 23:50:00|594.83|586.73|594.3|586.2|595.23|587.13|593.86|585.76|343
1688082900000|2023-06-29 23:55:00|594.32|586.22|593.49|585.39|594.39|586.29|593.28|585.18|335
1688083200000|2023-06-30 00:00:00|593.48|585.38|593.73|585.63|594.14|586.04|592.94|584.84|454
1688083500000|2023-06-30 00:05:00|593.74|585.64|595.17|587.07|595.47|587.37|592.67|584.57|360
1688083800000|2023-06-30 00:10:00|595.12|587.02|594.07|585.97|595.12|587.02|593.44|585.34|345
1688084100000|2023-06-30 00:15:00|594.04|585.94|594.3|586.2|594.77|586.67|592.55|584.45|442
1688084400000|2023-06-30 00:20:00|594.2|586.1|595.12|587.02|595.12|587.02|593.24|585.14|469
1688084700000|2023-06-30 00:25:00|595.16|587.06|595.92|587.82|596.96|588.86|594.9|586.8|416
1688085000000|2023-06-30 00:30:00|595.91|587.81|595.31|587.21|596.06|587.96|595.13|587.03|497
1688085300000|2023-06-30 00:35:00|595.35|587.25|594.26|586.16|595.4|587.3|593.49|585.39|566
1688085600000|2023-06-30 00:40:00|594.28|586.18|594.14|586.04|594.4|586.3|593.56|585.46|375
1688085900000|2023-06-30 00:45:00|594.1|586|593.9|585.8|594.61|586.51|592.75|584.65|456
1688086200000|2023-06-30 00:50:00|593.8|585.7|593.65|585.55|594.81|586.71|593.21|585.11|506
1688086500000|2023-06-30 00:55:00|593.64|585.54|592.62|584.52|593.64|585.54|592.12|584.02|470
1688086800000|2023-06-30 01:00:00|592.58|584.48|591.04|582.94|592.6|584.5|590.88|582.78|512
1688087100000|2023-06-30 01:05:00|591|582.9|590.69|582.59|592.35|584.25|588.57|580.47|785
1688087400000|2023-06-30 01:10:00|590.67|582.57|590.75|582.65|592.24|584.14|590.67|582.57|683
1688087700000|2023-06-30 01:15:00|590.74|582.64|591.3|583.2|592.34|584.24|590.01|581.91|509
1688088000000|2023-06-30 01:20:00|591.22|583.12|591.2|583.1|591.3|583.2|589.75|581.65|583
1688088300000|2023-06-30 01:25:00|591.23|583.13|592.73|584.63|593.21|585.11|591.23|583.13|425
1688088600000|2023-06-30 01:30:00|592.71|584.61|592.62|584.52|593.32|585.22|592.04|583.94|419
1688088900000|2023-06-30 01:35:00|592.65|584.55|593.11|585.01|593.3|585.2|592.59|584.49|367
1688089200000|2023-06-30 01:40:00|593.09|584.99|593.63|585.53|593.84|585.74|593.02|584.92|392
1688089500000|2023-06-30 01:45:00|593.58|585.48|592.42|584.32|593.89|585.79|591.9|583.8|430
1688089800000|2023-06-30 01:50:00|592.44|584.34|592.78|584.68|593.11|585.01|591.96|583.86|404
1688090100000|2023-06-30 01:55:00|592.76|584.66|594.89|586.79|595.07|586.97|592.68|584.58|380
1688090400000|2023-06-30 02:00:00|594.87|586.77|596.23|588.13|596.44|588.34|594.44|586.34|546
1688090700000|2023-06-30 02:05:00|596.29|588.19|597.93|589.83|598.3|590.2|596.03|587.93|546
1688091000000|2023-06-30 02:10:00|597.92|589.82|598.86|590.76|599.14|591.04|597.74|589.64|675
1688091300000|2023-06-30 02:15:00|598.85|590.75|599.53|591.43|599.99|591.89|597.71|589.61|581
1688091600000|2023-06-30 02:20:00|599.52|591.42|600.25|592.15|600.27|592.17|599.03|590.93|453
1688091900000|2023-06-30 02:25:00|600.27|592.17|601.94|593.84|602.1|594|600.25|592.15|376
1688092200000|2023-06-30 02:30:00|601.96|593.86|604.21|596.11|604.48|596.38|601.07|592.97|604
1688092500000|2023-06-30 02:35:00|604.22|596.12|606.53|598.43|608.66|600.56|603.73|595.63|661
1688092800000|2023-06-30 02:40:00|606.51|598.41|607.2|599.1|607.56|599.46|605.44|597.34|676
1688093100000|2023-06-30 02:45:00|607.19|599.09|606.46|598.36|608.33|600.23|605.37|597.27|657
1688093400000|2023-06-30 02:50:00|606.47|598.37|608.04|599.94|608.37|600.27|606.33|598.23|531
1688093700000|2023-06-30 02:55:00|608.02|599.92|606.64|598.54|608.11|600.01|606.18|598.08|498
1688094000000|2023-06-30 03:00:00|606.57|598.47|607.11|599.01|607.18|599.08|605.61|597.51|505
1688094300000|2023-06-30 03:05:00|607.12|599.02|608.59|600.49|609.06|600.96|606.92|598.82|471
1688094600000|2023-06-30 03:10:00|608.61|600.51|610.25|602.15|610.25|602.15|608.54|600.44|412
1688094900000|2023-06-30 03:15:00|610.22|602.12|611.27|603.17|611.29|603.19|608.7|600.6|514
1688095200000|2023-06-30 03:20:00|611.25|603.15|611.28|603.18|611.98|603.88|610.27|602.17|503
1688095500000|2023-06-30 03:25:00|611.26|603.16|613.31|605.21|613.43|605.33|611.11|603.01|461
1688095800000|2023-06-30 03:30:00|613.32|605.22|615.57|607.47|615.98|607.88|612.54|604.44|709
1688096100000|2023-06-30 03:35:00|615.53|607.43|614.37|606.27|615.95|607.85|613.59|605.49|625
1688096400000|2023-06-30 03:40:00|614.38|606.28|615.82|607.72|616.23|608.13|614.32|606.22|483
1688096700000|2023-06-30 03:45:00|615.81|607.71|613.27|605.17|616.07|607.97|612.86|604.76|576
1688097000000|2023-06-30 03:50:00|613.28|605.18|612.62|604.52|614.52|606.42|612.21|604.11|536
1688097300000|2023-06-30 03:55:00|612.6|604.5|614.15|606.05|614.26|606.16|612.57|604.47|560
1688097600000|2023-06-30 04:00:00|614.26|606.16|615.2|607.1|615.85|607.75|614.12|606.02|517
1688097900000|2023-06-30 04:05:00|615.21|607.11|615.18|607.08|615.95|607.85|613.87|605.77|478
1688098200000|2023-06-30 04:10:00|615.2|607.1|614.41|606.31|615.45|607.35|614.29|606.19|455
1688098500000|2023-06-30 04:15:00|614.42|606.32|610.89|602.79|614.98|606.88|610.38|602.28|525
1688098800000|2023-06-30 04:20:00|610.87|602.77|613.13|605.03|613.36|605.26|610.85|602.75|506
1688099100000|2023-06-30 04:25:00|613.03|604.93|613.43|605.33|613.93|605.83|612.59|604.49|508
1688099400000|2023-06-30 04:30:00|613.45|605.35|616.73|608.63|616.75|608.65|613.21|605.11|520
1688099700000|2023-06-30 04:35:00|616.75|608.65|618.57|610.47|618.61|610.51|616.75|608.65|674
1688100000000|2023-06-30 04:40:00|618.55|610.45|621.27|613.17|622.05|613.95|618.47|610.37|884
1688100300000|2023-06-30 04:45:00|621.29|613.19|623.55|615.45|625.04|616.94|620.54|612.44|861
1688100600000|2023-06-30 04:50:00|623.58|615.48|622.74|614.64|624.63|616.53|622.55|614.45|769
1688100900000|2023-06-30 04:55:00|622.7|614.6|615.99|607.89|623.47|615.37|615.82|607.72|702
1688101200000|2023-06-30 05:00:00|615.82|607.72|618.26|610.16|619.75|611.65|615.82|607.72|864
1688101500000|2023-06-30 05:05:00|618.28|610.18|621.31|613.21|621.69|613.59|617.81|609.71|692
1688101800000|2023-06-30 05:10:00|621.29|613.19|621.71|613.61|621.76|613.66|620.47|612.37|643
1688102100000|2023-06-30 05:15:00|621.72|613.62|621.74|613.64|622.68|614.58|621.02|612.92|599
1688102400000|2023-06-30 05:20:00|621.76|613.66|620.57|612.47|622.25|614.15|619.95|611.85|575
1688102700000|2023-06-30 05:25:00|620.6|612.5|621.26|613.16|621.72|613.62|620.36|612.26|436
1688103000000|2023-06-30 05:30:00|621.31|613.21|618.48|610.38|622.27|614.17|617.66|609.56|716
1688103300000|2023-06-30 05:35:00|618.52|610.42|620.09|611.99|620.11|612.01|618.24|610.14|578
1688103600000|2023-06-30 05:40:00|620.06|611.96|618.34|610.24|620.1|612|617.87|609.77|509
1688103900000|2023-06-30 05:45:00|618.36|610.26|618.53|610.43|619.73|611.63|618.01|609.91|534
1688104200000|2023-06-30 05:50:00|618.54|610.44|616.08|607.98|618.97|610.87|615.07|606.97|798
1688104500000|2023-06-30 05:55:00|616.07|607.97|617.02|608.92|617.52|609.42|615.88|607.78|528
1688104800000|2023-06-30 06:00:00|617.03|608.93|617.1|609|618.61|610.51|616.83|608.73|565
1688105100000|2023-06-30 06:05:00|617.06|608.96|615.04|606.94|617.06|608.96|614.78|606.68|675
1688105400000|2023-06-30 06:10:00|615.09|606.99|615.03|606.93|616.07|607.97|614.55|606.45|477
1688105700000|2023-06-30 06:15:00|615.06|606.96|612.8|604.7|615.59|607.49|612.79|604.69|516
1688106000000|2023-06-30 06:20:00|612.86|604.76|612.55|604.45|613.25|605.15|612.33|604.23|362
1688106300000|2023-06-30 06:25:00|612.62|604.52|613.76|605.66|614.15|606.05|612.39|604.29|407
1688106600000|2023-06-30 06:30:00|613.77|605.67|613.08|604.98|614.21|606.11|613.01|604.91|308
1688106900000|2023-06-30 06:35:00|613.01|604.91|613.2|605.1|613.66|605.56|612.3|604.2|395
1688107200000|2023-06-30 06:40:00|613.17|605.07|614.08|605.98|614.08|605.98|612.97|604.87|191
1688107500000|2023-06-30 06:45:00|614.06|605.96|615.1|607|615.19|607.09|613.94|605.84|259
1688107800000|2023-06-30 06:50:00|615.15|607.05|615.86|607.76|615.96|607.86|614.03|605.93|232
1688108100000|2023-06-30 06:55:00|615.87|607.77|616.8|608.7|617.05|608.95|615.87|607.77|273
1688108400000|2023-06-30 07:00:00|616.78|608.68|618.34|610.24|618.34|610.24|615.95|607.85|270
1688108700000|2023-06-30 07:05:00|618.45|610.35|620.33|612.23|620.6|612.5|618.18|610.08|487
1688109000000|2023-06-30 07:10:00|620.3|612.2|620.84|612.74|622.17|614.07|620.25|612.15|545
1688109300000|2023-06-30 07:15:00|620.77|612.67|620.29|612.19|621.14|613.04|620|611.9|585
1688109600000|2023-06-30 07:20:00|620.31|612.21|618.21|610.11|620.31|612.21|617.82|609.72|436
1688109900000|2023-06-30 07:25:00|618.19|610.09|615.4|607.3|618.63|610.53|615.27|607.17|562
1688110200000|2023-06-30 07:30:00|615.42|607.32|616.91|608.81|617.45|609.35|615.39|607.29|593
1688110500000|2023-06-30 07:35:00|616.96|608.86|618.38|610.28|619.14|611.04|616.88|608.78|374
1688110800000|2023-06-30 07:40:00|618.35|610.25|618.52|610.42|619.15|611.05|618.35|610.25|409
1688111100000|2023-06-30 07:45:00|618.5|610.4|618.66|610.56|619.52|611.42|618.35|610.25|425
1688111400000|2023-06-30 07:50:00|618.68|610.58|619.8|611.7|620.5|612.4|618.08|609.98|425
1688111700000|2023-06-30 07:55:00|619.85|611.75|619.17|611.07|619.99|611.89|618.87|610.77|353
1688112000000|2023-06-30 08:00:00|619.2|611.1|618.27|610.17|619.69|611.59|617.68|609.58|587
1688112300000|2023-06-30 08:05:00|618.32|610.22|619.56|611.46|619.77|611.67|618.21|610.11|399
1688112600000|2023-06-30 08:10:00|619.55|611.45|621.12|613.02|621.4|613.3|619.5|611.4|272
1688112900000|2023-06-30 08:15:00|621.07|612.97|622.07|613.97|622.09|613.99|620.56|612.46|290
1688113200000|2023-06-30 08:20:00|622.05|613.95|622.55|614.45|623.01|614.91|621.86|613.76|338
1688113500000|2023-06-30 08:25:00|622.57|614.47|621.83|613.73|622.78|614.68|621.02|612.92|310
1688113800000|2023-06-30 08:30:00|621.84|613.74|621.12|613.02|622.1|614|620.98|612.88|283
1688114100000|2023-06-30 08:35:00|621.15|613.05|624.19|616.09|624.5|616.4|621.15|613.05|387
1688114400000|2023-06-30 08:40:00|624.21|616.11|625.42|617.32|625.69|617.59|624.21|616.11|599
1688114700000|2023-06-30 08:45:00|625.41|617.31|624.46|616.36|625.56|617.46|623.6|615.5|550
1688115000000|2023-06-30 08:50:00|624.47|616.37|623.81|615.71|625.27|617.17|623.78|615.68|434
1688115300000|2023-06-30 08:55:00|623.83|615.73|621.64|613.54|624.2|616.1|621.08|612.98|448
1688115600000|2023-06-30 09:00:00|621.6|613.5|620|611.9|621.86|613.76|618.25|610.15|562
1688115900000|2023-06-30 09:05:00|619.97|611.87|620.51|612.41|620.82|612.72|618.98|610.88|350
1688116200000|2023-06-30 09:10:00|620.53|612.43|619.58|611.48|620.75|612.65|618.38|610.28|432
1688116500000|2023-06-30 09:15:00|619.55|611.45|618.94|610.84|619.69|611.59|618.47|610.37|468
1688116800000|2023-06-30 09:20:00|618.96|610.86|620.32|612.22|621.55|613.45|618.46|610.36|467
1688117100000|2023-06-30 09:25:00|620.33|612.23|622.21|614.11|623.05|614.95|620.18|612.08|538
1688117400000|2023-06-30 09:30:00|622.26|614.16|623.95|615.85|623.98|615.88|622.06|613.96|399
1688117700000|2023-06-30 09:35:00|623.92|615.82|626.7|618.6|627.21|619.11|622.68|614.58|690
1688118000000|2023-06-30 09:40:00|626.71|618.61|627.35|619.25|628.61|620.51|626.28|618.18|554
1688118300000|2023-06-30 09:45:00|627.32|619.22|625.86|617.76|628.44|620.34|625.83|617.73|445
1688118600000|2023-06-30 09:50:00|625.81|617.71|623.23|615.13|626.02|617.92|622.62|614.52|460
1688118900000|2023-06-30 09:55:00|623.56|615.46|623.25|615.15|624.27|616.17|623.12|615.02|430
1688119200000|2023-06-30 10:00:00|623.28|615.18|622.73|614.63|624.05|615.95|622.43|614.33|530
1688119500000|2023-06-30 10:05:00|622.7|614.6|625.76|617.66|626|617.9|622.49|614.39|519
1688119800000|2023-06-30 10:10:00|625.7|617.6|627.35|619.25|627.37|619.27|625.4|617.3|409
1688120100000|2023-06-30 10:15:00|627.32|619.22|627.33|619.23|627.48|619.38|626.47|618.37|472
1688120400000|2023-06-30 10:20:00|627.45|619.35|626.65|618.55|627.86|619.76|625.22|617.12|514
1688120700000|2023-06-30 10:25:00|626.68|618.58|625.25|617.15|627.79|619.69|624.76|616.66|639
1688121000000|2023-06-30 10:30:00|625.4|617.3|625.53|617.43|627.23|619.13|624|615.9|549
1688121300000|2023-06-30 10:35:00|625.5|617.4|624.37|616.27|625.75|617.65|623.65|615.55|630
1688121600000|2023-06-30 10:40:00|624.39|616.29|626.09|617.99|626.63|618.53|624.04|615.94|600
1688121900000|2023-06-30 10:45:00|626.19|618.09|626.5|618.4|627|618.9|625.94|617.84|489
1688122200000|2023-06-30 10:50:00|626.53|618.43|628.41|620.31|628.55|620.45|626.53|618.43|433
1688122500000|2023-06-30 10:55:00|628.45|620.35|627.06|618.96|628.74|620.64|627|618.9|413
1688122800000|2023-06-30 11:00:00|626.83|618.73|624.92|616.82|628.23|620.13|624.9|616.8|556
1688123100000|2023-06-30 11:05:00|624.91|616.81|624.88|616.78|625.65|617.55|624.66|616.56|531
1688123400000|2023-06-30 11:10:00|624.83|616.73|624.32|616.22|625.26|617.16|624.04|615.94|270
1688123700000|2023-06-30 11:15:00|624.39|616.29|623.44|615.34|624.85|616.75|622.98|614.88|432
1688124000000|2023-06-30 11:20:00|623.46|615.36|622.99|614.89|624.02|615.92|622.7|614.6|367
1688124300000|2023-06-30 11:25:00|623|614.9|623.08|614.98|623.59|615.49|622.62|614.52|393
1688124600000|2023-06-30 11:30:00|623.09|614.99|624.23|616.13|624.31|616.21|622.73|614.63|390
1688124900000|2023-06-30 11:35:00|624.24|616.14|622.95|614.85|624.53|616.43|621.84|613.74|616
1688125200000|2023-06-30 11:40:00|622.99|614.89|625.09|616.99|626.16|618.06|622.99|614.89|615
1688125500000|2023-06-30 11:45:00|625.08|616.98|626.3|618.2|626.38|618.28|625.03|616.93|606
1688125800000|2023-06-30 11:50:00|626.2|618.1|626.55|618.45|626.74|618.64|625.86|617.76|444
1688126100000|2023-06-30 11:55:00|626.56|618.46|627.31|619.21|627.92|619.82|626.16|618.06|323
1688126400000|2023-06-30 12:00:00|627.33|619.23|628.16|620.06|628.25|620.15|627.16|619.06|432
1688126700000|2023-06-30 12:05:00|628.14|620.04|628.63|620.53|630.31|622.21|627.67|619.57|635
1688127000000|2023-06-30 12:10:00|628.65|620.55|624.2|616.1|628.9|620.8|623.33|615.23|689
1688127300000|2023-06-30 12:15:00|624.17|616.07|626.01|617.91|626.71|618.61|624.17|616.07|653
1688127600000|2023-06-30 12:20:00|626.04|617.94|628.03|619.93|628.14|620.04|625.98|617.88|452
1688127900000|2023-06-30 12:25:00|628.1|620|629.32|621.22|629.32|621.22|627.68|619.58|550
1688128200000|2023-06-30 12:30:00|629.34|621.24|628.91|620.81|631.39|623.29|627.98|619.88|761
1688128500000|2023-06-30 12:35:00|628.92|620.82|630.84|622.74|631.07|622.97|628.87|620.77|629
1688128800000|2023-06-30 12:40:00|630.86|622.76|631.14|623.04|631.56|623.46|630.2|622.1|356
1688129100000|2023-06-30 12:45:00|631.18|623.08|631.36|623.26|631.7|623.6|630.35|622.25|625
1688129400000|2023-06-30 12:50:00|631.33|623.23|632.61|624.51|633.83|625.73|631.33|623.23|671
1688129700000|2023-06-30 12:55:00|632.59|624.49|631.63|623.53|632.78|624.68|631.4|623.3|528
1688130000000|2023-06-30 13:00:00|631.59|623.49|628.99|620.89|631.77|623.67|628.9|620.8|549
1688130300000|2023-06-30 13:05:00|629.09|620.99|626.61|618.51|629.74|621.64|626.18|618.08|667
1688130600000|2023-06-30 13:10:00|626.64|618.54|629.26|621.16|629.41|621.31|626.64|618.54|505
1688130900000|2023-06-30 13:15:00|629.24|621.14|628.25|620.15|629.57|621.47|628.02|619.92|474
1688131200000|2023-06-30 13:20:00|628.26|620.16|630.07|621.97|630.61|622.51|628.26|620.16|614
1688131500000|2023-06-30 13:25:00|630.06|621.96|630.76|622.66|631.09|622.99|629.68|621.58|439
1688131800000|2023-06-30 13:30:00|630.73|622.63|632.36|624.26|632.47|624.37|630.23|622.13|599
1688132100000|2023-06-30 13:35:00|632.34|624.24|613.48|605.38|632.36|624.26|610.67|602.57|971
1688132400000|2023-06-30 13:40:00|613.51|605.41|610.99|602.89|615.97|607.87|597.33|589.23|748
1688132700000|2023-06-30 13:45:00|610.96|602.86|596.83|588.73|610.96|602.86|592.33|584.23|1005
1688133000000|2023-06-30 13:50:00|596.9|588.8|597.6|589.5|600.25|592.15|594.65|586.55|881
1688133300000|2023-06-30 13:55:00|597.54|589.44|600.5|592.4|601.36|593.26|593.5|585.4|1005
1688133600000|2023-06-30 14:00:00|600.52|592.42|597.38|589.28|601.43|593.33|595.02|586.92|1016
1688133900000|2023-06-30 14:05:00|597.46|589.36|600.66|592.56|601.34|593.24|597.46|589.36|934
1688134200000|2023-06-30 14:10:00|600.65|592.55|605.77|597.67|606.58|598.48|599.38|591.28|930
1688134500000|2023-06-30 14:15:00|606.03|597.93|607.06|598.96|607.95|599.85|603.81|595.71|886
1688134800000|2023-06-30 14:20:00|607.04|598.94|608.19|600.09|611.05|602.95|606.44|598.34|858
1688135100000|2023-06-30 14:25:00|608.55|600.45|608.87|600.77|609.84|601.74|607.51|599.41|667
1688135400000|2023-06-30 14:30:00|608.82|600.72|609.07|600.97|609.6|601.5|606.45|598.35|713
1688135700000|2023-06-30 14:35:00|609.06|600.96|609.3|601.2|610.16|602.06|607.55|599.45|735
1688136000000|2023-06-30 14:40:00|609.31|601.21|609.26|601.16|610.05|601.95|607.97|599.87|721
1688136300000|2023-06-30 14:45:00|609.24|601.14|605.66|597.56|610.4|602.3|605.49|597.39|723
1688136600000|2023-06-30 14:50:00|605.53|597.43|610.54|602.44|610.75|602.65|605.29|597.19|734
1688136900000|2023-06-30 14:55:00|610.61|602.51|607.92|599.82|611.02|602.92|607.82|599.72|802
1688137200000|2023-06-30 15:00:00|607.91|599.81|609.3|601.2|609.43|601.33|607.37|599.27|765
1688137500000|2023-06-30 15:05:00|609.29|601.19|610.68|602.58|611.35|603.25|607.87|599.77|722
1688137800000|2023-06-30 15:10:00|610.7|602.6|613.06|604.96|613.06|604.96|609.86|601.76|626
1688138100000|2023-06-30 15:15:00|613.04|604.94|613.91|605.81|614.63|606.53|611.28|603.18|685
1688138400000|2023-06-30 15:20:00|613.88|605.78|615.53|607.43|617.02|608.92|613.82|605.72|713
1688138700000|2023-06-30 15:25:00|615.52|607.42|616.37|608.27|617.03|608.93|613.57|605.47|868
1688139000000|2023-06-30 15:30:00|616.38|608.28|613.87|605.77|616.98|608.88|613.19|605.09|799
1688139300000|2023-06-30 15:35:00|613.89|605.79|612.16|604.06|614.01|605.91|610.22|602.12|654
1688139600000|2023-06-30 15:40:00|611.98|603.88|610.74|602.64|612.41|604.31|609.85|601.75|627
1688139900000|2023-06-30 15:45:00|610.73|602.63|613.03|604.93|613.06|604.96|610.39|602.29|720
1688140200000|2023-06-30 15:50:00|613.04|604.94|610.63|602.53|613.44|605.34|610.34|602.24|742
1688140500000|2023-06-30 15:55:00|610.51|602.41|612.59|604.49|613.32|605.22|610.45|602.35|741
1688140800000|2023-06-30 16:00:00|612.64|604.54|611.2|603.1|612.64|604.54|609.57|601.47|730
1688141100000|2023-06-30 16:05:00|611.16|603.06|609.56|601.46|611.24|603.14|608.44|600.34|850
1688141400000|2023-06-30 16:10:00|609.55|601.45|610.77|602.67|610.81|602.71|608.56|600.46|734
1688141700000|2023-06-30 16:15:00|610.74|602.64|614.97|606.87|615.32|607.22|610.41|602.31|538
1688142000000|2023-06-30 16:20:00|615.02|606.92|618.69|610.59|619.37|611.27|615|606.9|598
1688142300000|2023-06-30 16:25:00|618.66|610.56|619.59|611.49|620.21|612.11|617.82|609.72|764
1688142600000|2023-06-30 16:30:00|619.56|611.46|622.6|614.5|622.63|614.53|618.53|610.43|822
1688142900000|2023-06-30 16:35:00|622.57|614.47|624.91|616.81|625.19|617.09|622.53|614.43|806
1688143200000|2023-06-30 16:40:00|624.94|616.84|626.41|618.31|628.68|620.58|624.28|616.18|888
1688143500000|2023-06-30 16:45:00|626.03|617.93|631.26|623.16|631.47|623.37|626.03|617.93|924
1688143800000|2023-06-30 16:50:00|631.23|623.13|634.51|626.41|636.02|627.92|631.01|622.91|913
1688144100000|2023-06-30 16:55:00|634.55|626.45|633.62|625.52|635.64|627.54|633.26|625.16|880
1688144400000|2023-06-30 17:00:00|633.64|625.54|637.19|629.09|637.87|629.77|633.57|625.47|896
1688144700000|2023-06-30 17:05:00|637.09|628.99|633.68|625.58|638.52|630.42|633.55|625.45|814
1688145000000|2023-06-30 17:10:00|633.63|625.53|637.49|629.39|637.56|629.46|632.96|624.86|811
1688145300000|2023-06-30 17:15:00|637.47|629.37|641.47|633.37|642.3|634.2|637.26|629.16|917
1688145600000|2023-06-30 17:20:00|641.44|633.34|643.66|635.56|643.82|635.72|641.02|632.92|954
1688145900000|2023-06-30 17:25:00|643.77|635.67|642.73|634.63|645.43|637.33|642.52|634.42|882
1688146200000|2023-06-30 17:30:00|642.65|634.55|645.19|637.09|646.02|637.92|642.18|634.08|834
1688146500000|2023-06-30 17:35:00|645.22|637.12|642.26|634.16|645.44|637.34|641.17|633.07|724
1688146800000|2023-06-30 17:40:00|642.27|634.17|645.56|637.46|645.79|637.69|642.15|634.05|890
1688147100000|2023-06-30 17:45:00|645.57|637.47|647.73|639.63|648.1|640|644.36|636.26|903
1688147400000|2023-06-30 17:50:00|647.66|639.56|645.88|637.78|648.82|640.72|645.77|637.67|783
1688147700000|2023-06-30 17:55:00|645.94|637.84|641.9|633.8|646.4|638.3|640.93|632.83|811
1688148000000|2023-06-30 18:00:00|641.92|633.82|643.02|634.92|643.38|635.28|640.98|632.88|809
1688148300000|2023-06-30 18:05:00|643.03|634.93|637.97|629.87|644.3|636.2|637.97|629.87|866
1688148600000|2023-06-30 18:10:00|637.79|629.69|637.31|629.21|638.35|630.25|635.75|627.65|845
1688148900000|2023-06-30 18:15:00|637.21|629.11|636.85|628.75|638.04|629.94|635.56|627.46|781
1688149200000|2023-06-30 18:20:00|636.81|628.71|637.89|629.79|638.28|630.18|636.73|628.63|495
1688149500000|2023-06-30 18:25:00|637.88|629.78|634.8|626.7|638.2|630.1|633.5|625.4|750
1688149800000|2023-06-30 18:30:00|634.81|626.71|634.25|626.15|635.54|627.44|633.41|625.31|662
1688150100000|2023-06-30 18:35:00|634.21|626.11|629.96|621.86|634.21|626.11|626.44|618.34|909
1688150400000|2023-06-30 18:40:00|629.97|621.87|627.49|619.39|631.48|623.38|627.49|619.39|829
1688150700000|2023-06-30 18:45:00|627.5|619.4|632.27|624.17|632.79|624.69|627.01|618.91|798
1688151000000|2023-06-30 18:50:00|632.21|624.11|632.07|623.97|633.4|625.3|631.62|623.52|695
1688151300000|2023-06-30 18:55:00|632.06|623.96|633.18|625.08|634.17|626.07|631.68|623.58|700
1688151600000|2023-06-30 19:00:00|633.17|625.07|633.12|625.02|634.07|625.97|631.85|623.75|662
1688151900000|2023-06-30 19:05:00|633.17|625.07|633.1|625|634.49|626.39|631.36|623.26|588
1688152200000|2023-06-30 19:10:00|633.49|625.39|633.26|625.16|633.76|625.66|632.33|624.23|533
1688152500000|2023-06-30 19:15:00|633.36|625.26|632.8|624.7|634.27|626.17|631.82|623.72|618
1688152800000|2023-06-30 19:20:00|632.82|624.72|633.88|625.78|634.16|626.06|631.88|623.78|359
1688153100000|2023-06-30 19:25:00|633.9|625.8|632.55|624.45|633.9|625.8|631.59|623.49|516
1688153400000|2023-06-30 19:30:00|632.56|624.46|630.35|622.25|632.63|624.53|629.85|621.75|692
1688153700000|2023-06-30 19:35:00|630.34|622.24|632.08|623.98|633.19|625.09|630.31|622.21|463
1688154000000|2023-06-30 19:40:00|632.11|624.01|633.41|625.31|633.41|625.31|631.51|623.41|375
1688154300000|2023-06-30 19:45:00|633.11|625.01|635.77|627.67|635.77|627.67|632.62|624.52|488
1688154600000|2023-06-30 19:50:00|635.74|627.64|634.15|626.05|636.28|628.18|633.77|625.67|584
1688154900000|2023-06-30 19:55:00|634.17|626.07|635.37|627.27|636.36|628.26|633.72|625.62|555
1688155200000|2023-06-30 20:00:00|635.32|627.22|636.56|628.46|636.59|628.49|634.75|626.65|547
1688155500000|2023-06-30 20:05:00|636.49|628.39|636.31|628.21|637.33|629.23|636.16|628.06|428
1688155800000|2023-06-30 20:10:00|636.32|628.22|635.12|627.02|637.16|629.06|634.87|626.77|519
1688156100000|2023-06-30 20:15:00|635.11|627.01|635.01|626.91|635.12|627.02|633.03|624.93|414
1688156400000|2023-06-30 20:20:00|635.03|626.93|635.62|627.52|636.35|628.25|634.99|626.89|527
1688156700000|2023-06-30 20:25:00|635.64|627.54|636.4|628.3|636.56|628.46|634.55|626.45|581
1688157000000|2023-06-30 20:30:00|636.41|628.31|633.63|625.53|636.51|628.41|632.91|624.81|635
1688157300000|2023-06-30 20:35:00|633.61|625.51|632.94|624.84|633.99|625.89|632.28|624.18|567
1688157600000|2023-06-30 20:40:00|633.05|624.95|633.8|625.7|633.8|625.7|632.41|624.31|432
1688157900000|2023-06-30 20:45:00|633.81|625.71|634.17|626.07|635.04|626.94|633.44|625.34|449
1688158200000|2023-06-30 20:50:00|634.18|626.08|633.58|625.48|634.32|626.22|632.46|624.36|613
1688158500000|2023-06-30 20:55:00|633.6|625.5|632.39|624.29|634.13|626.03|632.19|624.09|455
1688194800000|2023-07-01 07:00:00|625.98|617.88|624.74|616.64|626.08|617.98|624.57|616.47|314
1688195100000|2023-07-01 07:05:00|624.77|616.67|625.18|617.08|625.32|617.22|624.77|616.67|230
1688195400000|2023-07-01 07:10:00|625.19|617.09|624.62|616.52|625.19|617.09|624.14|616.04|283
1688195700000|2023-07-01 07:15:00|624.6|616.5|624.06|615.96|624.62|616.52|623.31|615.21|308
1688196000000|2023-07-01 07:20:00|623.98|615.88|623.16|615.06|624.27|616.17|623.16|615.06|340
1688196300000|2023-07-01 07:25:00|623.26|615.16|623.47|615.37|623.47|615.37|622.55|614.45|308
1688196600000|2023-07-01 07:30:00|623.42|615.32|624.63|616.53|624.72|616.62|623.32|615.22|269
1688196900000|2023-07-01 07:35:00|624.61|616.51|623.95|615.85|624.88|616.78|623.87|615.77|261
1688197200000|2023-07-01 07:40:00|623.94|615.84|625.16|617.06|625.24|617.14|622.89|614.79|428
1688197500000|2023-07-01 07:45:00|625.24|617.14|626.55|618.45|626.67|618.57|624.63|616.53|456
1688197800000|2023-07-01 07:50:00|626.57|618.47|629|620.9|629|620.9|626.26|618.16|420
1688198100000|2023-07-01 07:55:00|628.97|620.87|628.57|620.47|630.91|622.81|627.06|618.96|556
1688198400000|2023-07-01 08:00:00|628.59|620.49|626.93|618.83|628.65|620.55|626.88|618.78|717
1688198700000|2023-07-01 08:05:00|626.97|618.87|626.38|618.28|627.1|619|624.63|616.53|605
1688199000000|2023-07-01 08:10:00|626.36|618.26|625.47|617.37|626.5|618.4|625.06|616.96|512
1688199300000|2023-07-01 08:15:00|625.46|617.36|625.24|617.14|626.33|618.23|625.15|617.05|618
1688199600000|2023-07-01 08:20:00|625.25|617.15|626.77|618.67|626.77|618.67|624.48|616.38|480
1688199900000|2023-07-01 08:25:00|626.74|618.64|628.26|620.16|628.27|620.17|626.34|618.24|417
1688200200000|2023-07-01 08:30:00|628.2|620.1|629.46|621.36|629.51|621.41|628.1|620|399
1688200500000|2023-07-01 08:35:00|629.47|621.37|625.32|617.22|629.95|621.85|625.25|617.15|550
1688200800000|2023-07-01 08:40:00|626.48|618.38|626.84|618.74|627.04|618.94|626.06|617.96|495
1688201100000|2023-07-01 08:45:00|626.85|618.75|626.36|618.26|628.16|620.06|626.25|618.15|426
1688201400000|2023-07-01 08:50:00|626.34|618.24|625.16|617.06|626.38|618.28|624.62|616.52|387
1688201700000|2023-07-01 08:55:00|625.17|617.07|623.69|615.59|625.22|617.12|623.31|615.21|639
1688202000000|2023-07-01 09:00:00|623.68|615.58|623.82|615.72|624.59|616.49|622.63|614.53|578
1688202300000|2023-07-01 09:05:00|623.79|615.69|624.23|616.13|624.64|616.54|623.75|615.65|320
1688202600000|2023-07-01 09:10:00|624.24|616.14|624.59|616.49|624.59|616.49|623.43|615.33|387
1688202900000|2023-07-01 09:15:00|624.48|616.38|624.55|616.45|625.13|617.03|624.34|616.24|344
1688203200000|2023-07-01 09:20:00|624.6|616.5|625.54|617.44|625.73|617.63|624.22|616.12|411
1688203500000|2023-07-01 09:25:00|625.55|617.45|626.43|618.33|626.43|618.33|625.15|617.05|406
1688203800000|2023-07-01 09:30:00|626.39|618.29|627.32|619.22|627.55|619.45|626.05|617.95|583
1688204100000|2023-07-01 09:35:00|627.37|619.27|628.48|620.38|628.58|620.48|627.23|619.13|524
1688204400000|2023-07-01 09:40:00|628.28|620.18|626.25|618.15|628.36|620.26|625.87|617.77|650
1688204700000|2023-07-01 09:45:00|626.26|618.16|625.31|617.21|626.53|618.43|625.19|617.09|510
1688205000000|2023-07-01 09:50:00|625.33|617.23|625.38|617.28|625.8|617.7|625.19|617.09|434
1688205300000|2023-07-01 09:55:00|625.34|617.24|625.52|617.42|625.63|617.53|625.27|617.17|247
1688205600000|2023-07-01 10:00:00|625.53|617.43|624.4|616.3|625.67|617.57|624.26|616.16|370
1688205900000|2023-07-01 10:05:00|624.39|616.29|623.65|615.55|624.5|616.4|623.5|615.4|203
1688206200000|2023-07-01 10:10:00|623.67|615.57|624.05|615.95|624.36|616.26|623.5|615.4|267
1688206500000|2023-07-01 10:15:00|624.13|616.03|622.87|614.77|624.42|616.32|622.5|614.4|441
1688206800000|2023-07-01 10:20:00|622.89|614.79|624.32|616.22|624.7|616.6|622.76|614.66|395
1688207100000|2023-07-01 10:25:00|624.31|616.21|624.97|616.87|624.98|616.88|624.11|616.01|291
1688207400000|2023-07-01 10:30:00|625.02|616.92|625.05|616.95|625.33|617.23|624.45|616.35|382
1688207700000|2023-07-01 10:35:00|625.08|616.98|623.67|615.57|625.08|616.98|623.25|615.15|405
1688208000000|2023-07-01 10:40:00|623.68|615.58|625.16|617.06|625.16|617.06|622|613.9|466
1688208300000|2023-07-01 10:45:00|624.69|616.59|622.54|614.44|624.73|616.63|621.42|613.32|578
1688208600000|2023-07-01 10:50:00|622.51|614.41|623.42|615.32|623.73|615.63|622.24|614.14|464
1688208900000|2023-07-01 10:55:00|623.37|615.27|623.79|615.69|624.32|616.22|622.94|614.84|389
1688209200000|2023-07-01 11:00:00|623.8|615.7|624.72|616.62|625.05|616.95|623.56|615.46|210
1688209500000|2023-07-01 11:05:00|624.69|616.59|624.33|616.23|624.69|616.59|624|615.9|432
1688209800000|2023-07-01 11:10:00|624.34|616.24|623.86|615.76|625.04|616.94|623.8|615.7|333
1688210100000|2023-07-01 11:15:00|623.85|615.75|624.81|616.71|625.38|617.28|623.85|615.75|331
1688210400000|2023-07-01 11:20:00|624.83|616.73|623.7|615.6|624.89|616.79|623.67|615.57|316
1688210700000|2023-07-01 11:25:00|623.69|615.59|623.71|615.61|624.2|616.1|623.19|615.09|310
1688211000000|2023-07-01 11:30:00|623.73|615.63|624.58|616.48|625.08|616.98|623.7|615.6|256
1688211300000|2023-07-01 11:35:00|624.62|616.52|625.14|617.04|625.16|617.06|624.57|616.47|183
1688211600000|2023-07-01 11:40:00|625.13|617.03|625.53|617.43|625.66|617.56|624.73|616.63|355
1688211900000|2023-07-01 11:45:00|625.49|617.39|626.41|618.31|626.6|618.5|624.91|616.81|383
1688212200000|2023-07-01 11:50:00|626.37|618.27|625.91|617.81|626.39|618.29|625.72|617.62|301
1688212500000|2023-07-01 11:55:00|625.9|617.8|626.31|618.21|626.37|618.27|625.51|617.41|305
1688212800000|2023-07-01 12:00:00|626.29|618.19|626.1|618|626.38|618.28|625.44|617.34|385
1688213100000|2023-07-01 12:05:00|626.08|617.98|628.26|620.16|628.26|620.16|625.86|617.76|322
1688213400000|2023-07-01 12:10:00|628.21|620.11|629.06|620.96|629.14|621.04|627.74|619.64|295
1688213700000|2023-07-01 12:15:00|629.05|620.95|630.33|622.23|630.58|622.48|628.6|620.5|554
1688214000000|2023-07-01 12:20:00|630.31|622.21|630.06|621.96|630.79|622.69|629.79|621.69|433
1688214300000|2023-07-01 12:25:00|629.92|621.82|629.45|621.35|629.92|621.82|629.09|620.99|437
1688214600000|2023-07-01 12:30:00|629.47|621.37|628.34|620.24|629.69|621.59|628.08|619.98|402
1688214900000|2023-07-01 12:35:00|628.33|620.23|629.38|621.28|629.42|621.32|628.12|620.02|386
1688215200000|2023-07-01 12:40:00|629.36|621.26|630.58|622.48|630.64|622.54|629.35|621.25|345
1688215500000|2023-07-01 12:45:00|630.6|622.5|628.16|620.06|630.73|622.63|627.97|619.87|473
1688215800000|2023-07-01 12:50:00|628.28|620.18|630.3|622.2|630.3|622.2|628.24|620.14|318
1688216100000|2023-07-01 12:55:00|630.24|622.14|630.62|622.52|631.1|623|630.09|621.99|434
1688216400000|2023-07-01 13:00:00|630.65|622.55|632.54|624.44|632.7|624.6|630.59|622.49|443
1688216700000|2023-07-01 13:05:00|632.52|624.42|632.27|624.17|632.64|624.54|632|623.9|290
1688217000000|2023-07-01 13:10:00|632.28|624.18|630.23|622.13|632.54|624.44|629.67|621.57|436
1688217300000|2023-07-01 13:15:00|630.22|622.12|631.95|623.85|631.95|623.85|630.22|622.12|485
1688217600000|2023-07-01 13:20:00|631.96|623.86|632.21|624.11|632.97|624.87|631.67|623.57|411
1688217900000|2023-07-01 13:25:00|632.24|624.14|630.1|622|632.47|624.37|630.1|622|477
1688218200000|2023-07-01 13:30:00|630.09|621.99|630.44|622.34|631.04|622.94|630.09|621.99|429
1688218500000|2023-07-01 13:35:00|630.45|622.35|631.9|623.8|631.91|623.81|630.43|622.33|380
1688218800000|2023-07-01 13:40:00|631.89|623.79|634.04|625.94|634.25|626.15|631.89|623.79|320
1688219100000|2023-07-01 13:45:00|634|625.9|633.71|625.61|634.28|626.18|633.17|625.07|392
1688219400000|2023-07-01 13:50:00|633.62|625.52|633.59|625.49|634.06|625.96|633.2|625.1|347
1688219700000|2023-07-01 13:55:00|633.44|625.34|634.28|626.18|634.36|626.26|633.32|625.22|278
1688220000000|2023-07-01 14:00:00|634.36|626.26|633.68|625.58|634.64|626.54|633.22|625.12|499
1688220300000|2023-07-01 14:05:00|633.72|625.62|633.45|625.35|635.16|627.06|632.61|624.51|580
1688220600000|2023-07-01 14:10:00|633.48|625.38|634.95|626.85|635.04|626.94|633.34|625.24|377
1688220900000|2023-07-01 14:15:00|634.98|626.88|634.41|626.31|635.5|627.4|634.09|625.99|451
1688221200000|2023-07-01 14:20:00|634.39|626.29|636.94|628.84|637|628.9|634.29|626.19|411
1688221500000|2023-07-01 14:25:00|636.91|628.81|636.72|628.62|637.05|628.95|636.21|628.11|231
1688221800000|2023-07-01 14:30:00|636.69|628.59|634.86|626.76|637.09|628.99|634.72|626.62|293
1688222100000|2023-07-01 14:35:00|634.88|626.78|634.88|626.78|635.16|627.06|634.31|626.21|392
1688222400000|2023-07-01 14:40:00|634.89|626.79|634.88|626.78|635.44|627.34|634.8|626.7|295
1688222700000|2023-07-01 14:45:00|634.89|626.79|635.93|627.83|636.22|628.12|634.72|626.62|295
1688223000000|2023-07-01 14:50:00|635.9|627.8|635.73|627.63|636.05|627.95|635.59|627.49|221
1688223300000|2023-07-01 14:55:00|635.71|627.61|634.77|626.67|636.06|627.96|634.77|626.67|257
1688223600000|2023-07-01 15:00:00|634.81|626.71|633.82|625.72|635.48|627.38|633.66|625.56|499
1688223900000|2023-07-01 15:05:00|633.84|625.74|634.43|626.33|634.6|626.5|633.57|625.47|378
1688224200000|2023-07-01 15:10:00|634.44|626.34|635.94|627.84|636.3|628.2|634.39|626.29|309
1688224500000|2023-07-01 15:15:00|635.93|627.83|635.64|627.54|636.77|628.67|634.06|625.96|505
1688224800000|2023-07-01 15:20:00|635.62|627.52|636.34|628.24|636.78|628.68|635.36|627.26|370
1688225100000|2023-07-01 15:25:00|636.32|628.22|637.7|629.6|637.7|629.6|636.27|628.17|315
1688225400000|2023-07-01 15:30:00|637.65|629.55|638.49|630.39|638.52|630.42|637.43|629.33|314
1688225700000|2023-07-01 15:35:00|638.53|630.43|637.39|629.29|638.61|630.51|637.31|629.21|346
1688226000000|2023-07-01 15:40:00|637.41|629.31|637.45|629.35|637.49|629.39|637.1|629|292
1688226300000|2023-07-01 15:45:00|637.46|629.36|638.63|630.53|638.63|630.53|637.19|629.09|381
1688226600000|2023-07-01 15:50:00|638.62|630.52|637.19|629.09|638.73|630.63|637.13|629.03|436
1688226900000|2023-07-01 15:55:00|637.2|629.1|638.08|629.98|638.08|629.98|637.08|628.98|285
1688227200000|2023-07-01 16:00:00|638.09|629.99|637.33|629.23|638.1|630|637.23|629.13|336
1688227500000|2023-07-01 16:05:00|637.3|629.2|637.76|629.66|637.8|629.7|637.15|629.05|381
1688227800000|2023-07-01 16:10:00|637.78|629.68|636.68|628.58|637.83|629.73|635.68|627.58|590
1688228100000|2023-07-01 16:15:00|636.67|628.57|634.84|626.74|637.14|629.04|634.54|626.44|652
1688228400000|2023-07-01 16:20:00|634.82|626.72|634.64|626.54|635.42|627.32|634.31|626.21|490
1688228700000|2023-07-01 16:25:00|634.63|626.53|634.14|626.04|634.99|626.89|633.88|625.78|438
1688229000000|2023-07-01 16:30:00|634.13|626.03|633.88|625.78|634.55|626.45|633.13|625.03|490
1688229300000|2023-07-01 16:35:00|633.86|625.76|633.06|624.96|633.95|625.85|632.37|624.27|442
1688229600000|2023-07-01 16:40:00|633.05|624.95|633.31|625.21|633.31|625.21|632.51|624.41|445
1688229900000|2023-07-01 16:45:00|633.3|625.2|634.32|626.22|634.58|626.48|633.24|625.14|326
1688230200000|2023-07-01 16:50:00|634.31|626.21|634.79|626.69|635.21|627.11|634.24|626.14|292
1688230500000|2023-07-01 16:55:00|634.8|626.7|635.97|627.87|636.19|628.09|634.79|626.69|252
1688230800000|2023-07-01 17:00:00|635.95|627.85|633.75|625.65|635.99|627.89|633.04|624.94|523
1688231100000|2023-07-01 17:05:00|633.76|625.66|633.47|625.37|633.77|625.67|633.08|624.98|362
1688231400000|2023-07-01 17:10:00|633.5|625.4|635.04|626.94|635.21|627.11|633.29|625.19|338
1688231700000|2023-07-01 17:15:00|635.06|626.96|636.81|628.71|636.88|628.78|634.91|626.81|340
1688232000000|2023-07-01 17:20:00|636.83|628.73|637.15|629.05|637.56|629.46|636.64|628.54|361
1688232300000|2023-07-01 17:25:00|637.16|629.06|636.83|628.73|637.4|629.3|636.65|628.55|314
1688232600000|2023-07-01 17:30:00|636.84|628.74|637.41|629.31|637.59|629.49|636.64|628.54|442
1688232900000|2023-07-01 17:35:00|637.4|629.3|641.68|633.58|641.81|633.71|637.2|629.1|408
1688233200000|2023-07-01 17:40:00|641.66|633.56|641.03|632.93|642.79|634.69|640.79|632.69|554
1688233500000|2023-07-01 17:45:00|641.04|632.94|640.84|632.74|641.91|633.81|640.71|632.61|504
1688233800000|2023-07-01 17:50:00|640.85|632.75|637.98|629.88|640.98|632.88|637.22|629.12|633
1688234100000|2023-07-01 17:55:00|638.03|629.93|641.56|633.46|641.56|633.46|637.99|629.89|482
1688234400000|2023-07-01 18:00:00|641.52|633.42|641.22|633.12|643.54|635.44|641.09|632.99|422
1688234700000|2023-07-01 18:05:00|641.21|633.11|641.12|633.02|641.87|633.77|641.05|632.95|449
1688235000000|2023-07-01 18:10:00|641.13|633.03|640.25|632.15|641.36|633.26|640.14|632.04|363
1688235300000|2023-07-01 18:15:00|640.23|632.13|639.93|631.83|640.33|632.23|639.5|631.4|389
1688235600000|2023-07-01 18:20:00|639.87|631.77|640.46|632.36|640.49|632.39|639.7|631.6|440
1688235900000|2023-07-01 18:25:00|640.43|632.33|640.63|632.53|641.48|633.38|640.37|632.27|289
1688236200000|2023-07-01 18:30:00|640.59|632.49|641.73|633.63|641.73|633.63|640.41|632.31|366
1688236500000|2023-07-01 18:35:00|641.74|633.64|641.73|633.63|642.54|634.44|641.44|633.34|386
1688236800000|2023-07-01 18:40:00|641.74|633.64|642.47|634.37|642.7|634.6|641.74|633.64|254
1688237100000|2023-07-01 18:45:00|642.48|634.38|642.52|634.42|642.66|634.56|642.2|634.1|296
1688237400000|2023-07-01 18:50:00|642.5|634.4|642.43|634.33|642.88|634.78|642.33|634.23|223
1688237700000|2023-07-01 18:55:00|642.41|634.31|643.38|635.28|643.38|635.28|642.41|634.31|206
1688238000000|2023-07-01 19:00:00|643.39|635.29|644.97|636.87|644.97|636.87|643.36|635.26|250
1688238300000|2023-07-01 19:05:00|644.96|636.86|647.52|639.42|647.94|639.84|644.88|636.78|444
1688238600000|2023-07-01 19:10:00|647.54|639.44|647.56|639.46|648.09|639.99|646.9|638.8|267
1688238900000|2023-07-01 19:15:00|647.53|639.43|647.65|639.55|648.03|639.93|645.95|637.85|410
1688239200000|2023-07-01 19:20:00|647.6|639.5|646.93|638.83|647.6|639.5|646.78|638.68|285
1688239500000|2023-07-01 19:25:00|646.94|638.84|647.86|639.76|648.05|639.95|646.68|638.58|306
1688239800000|2023-07-01 19:30:00|647.87|639.77|650.07|641.97|650.34|642.24|647.77|639.67|377
1688240100000|2023-07-01 19:35:00|650.09|641.99|648.7|640.6|650.24|642.14|648.45|640.35|514
1688240400000|2023-07-01 19:40:00|648.71|640.61|646.67|638.57|648.72|640.62|646.53|638.43|542
1688240700000|2023-07-01 19:45:00|646.65|638.55|646.31|638.21|646.8|638.7|645.78|637.68|334
1688241000000|2023-07-01 19:50:00|646.35|638.25|646.25|638.15|646.78|638.68|645.85|637.75|310
1688241300000|2023-07-01 19:55:00|646.24|638.14|646.67|638.57|647.33|639.23|645.91|637.81|366
1688241600000|2023-07-01 20:00:00|646.68|638.58|649.05|640.95|649.07|640.97|646.5|638.4|362
1688241900000|2023-07-01 20:05:00|649.06|640.96|647.28|639.18|649.08|640.98|646.72|638.62|341
1688242200000|2023-07-01 20:10:00|647.3|639.2|646.18|638.08|647.43|639.33|646.17|638.07|234
1688242500000|2023-07-01 20:15:00|646.17|638.07|648.83|640.73|648.92|640.82|646.17|638.07|304
1688242800000|2023-07-01 20:20:00|648.78|640.68|649.29|641.19|649.36|641.26|648.53|640.43|228
1688243100000|2023-07-01 20:25:00|649.27|641.17|648.54|640.44|649.3|641.2|648.5|640.4|215
1688243400000|2023-07-01 20:30:00|648.55|640.45|650.61|642.51|650.63|642.53|648.19|640.09|274
1688243700000|2023-07-01 20:35:00|650.6|642.5|649.64|641.54|650.65|642.55|649.61|641.51|200
1688244000000|2023-07-01 20:40:00|649.67|641.57|649.89|641.79|650.53|642.43|649.67|641.57|241
1688244300000|2023-07-01 20:45:00|649.91|641.81|650.81|642.71|651.26|643.16|649.91|641.81|281
1688244600000|2023-07-01 20:50:00|650.78|642.68|651.35|643.25|651.63|643.53|650.47|642.37|180
1688244900000|2023-07-01 20:55:00|651.26|643.16|651.14|643.04|651.26|643.16|650.37|642.27|188
1688245200000|2023-07-01 21:00:00|651.07|642.97|653.48|645.38|653.55|645.45|651.07|642.97|267
1688245500000|2023-07-01 21:05:00|653.45|645.35|653.56|645.46|653.61|645.51|652.2|644.1|267
1688245800000|2023-07-01 21:10:00|653.6|645.5|652.12|644.02|654.16|646.06|652.04|643.94|267
1688246100000|2023-07-01 21:15:00|652.08|643.98|650.6|642.5|652.26|644.16|650.29|642.19|379
1688246400000|2023-07-01 21:20:00|650.59|642.49|649.76|641.66|650.59|642.49|649.32|641.22|234
1688246700000|2023-07-01 21:25:00|649.75|641.65|648.79|640.69|649.77|641.67|648.79|640.69|276
1688247000000|2023-07-01 21:30:00|648.81|640.71|649.55|641.45|649.56|641.46|648.67|640.57|202
1688247300000|2023-07-01 21:35:00|649.57|641.47|648.99|640.89|649.57|641.47|648.8|640.7|78
1688247600000|2023-07-01 21:40:00|648.98|640.88|648.73|640.63|649.39|641.29|648.63|640.53|214
1688247900000|2023-07-01 21:45:00|648.74|640.64|649.26|641.16|649.33|641.23|648.61|640.51|116
1688248200000|2023-07-01 21:50:00|649.17|641.07|648.06|639.96|649.24|641.14|647.61|639.51|175
1688248500000|2023-07-01 21:55:00|648.09|639.99|647.41|639.31|648.11|640.01|647.26|639.16|254
1688248800000|2023-07-01 22:00:00|647.42|639.32|648.74|640.64|649.29|641.19|647.42|639.32|212
1688249100000|2023-07-01 22:05:00|648.73|640.63|650.01|641.91|650.45|642.35|648.66|640.56|213
1688249400000|2023-07-01 22:10:00|649.99|641.89|650.36|642.26|650.72|642.62|649.76|641.66|419
1688249700000|2023-07-01 22:15:00|650.35|642.25|650.53|642.43|650.58|642.48|650.29|642.19|275
1688250000000|2023-07-01 22:20:00|650.51|642.41|650.83|642.73|651.38|643.28|650.51|642.41|310
1688250300000|2023-07-01 22:25:00|650.82|642.72|651.72|643.62|651.74|643.64|650.65|642.55|300
1688250600000|2023-07-01 22:30:00|651.75|643.65|653.08|644.98|653.39|645.29|651.26|643.16|423
1688250900000|2023-07-01 22:35:00|653.05|644.95|653.01|644.91|653.21|645.11|652.5|644.4|392
1688251200000|2023-07-01 22:40:00|653|644.9|650.68|642.58|653.41|645.31|650.4|642.3|253
1688251500000|2023-07-01 22:45:00|650.74|642.64|650.78|642.68|650.86|642.76|649.37|641.27|504
1688251800000|2023-07-01 22:50:00|650.85|642.75|652.19|644.09|652.37|644.27|650.72|642.62|447
1688252100000|2023-07-01 22:55:00|652.18|644.08|652.6|644.5|652.86|644.76|651.71|643.61|425
1688252400000|2023-07-01 23:00:00|652.58|644.48|653.97|645.87|654.29|646.19|652.54|644.44|264
1688252700000|2023-07-01 23:05:00|653.95|645.85|653.79|645.69|654.11|646.01|653.34|645.24|252
1688253000000|2023-07-01 23:10:00|653.77|645.67|653.97|645.87|653.97|645.87|652.94|644.84|304
1688253300000|2023-07-01 23:15:00|653.94|645.84|654.08|645.98|654.22|646.12|652.68|644.58|440
1688253600000|2023-07-01 23:20:00|654.05|645.95|653.09|644.99|654.25|646.15|653.08|644.98|358
1688253900000|2023-07-01 23:25:00|653.06|644.96|653.31|645.21|653.78|645.68|652.71|644.61|349
1688254200000|2023-07-01 23:30:00|653.32|645.22|654.22|646.12|654.52|646.42|652.88|644.78|207
1688254500000|2023-07-01 23:35:00|654.24|646.14|655.44|647.34|656.29|648.19|654.24|646.14|327
1688254800000|2023-07-01 23:40:00|655.42|647.32|654.69|646.59|655.46|647.36|654.61|646.51|248
1688255100000|2023-07-01 23:45:00|654.7|646.6|653.63|645.53|654.71|646.61|653.56|645.46|287
1688255400000|2023-07-01 23:50:00|653.5|645.4|654.02|645.92|654.35|646.25|653.29|645.19|308
1688255700000|2023-07-01 23:55:00|653.99|645.89|654.61|646.51|654.69|646.59|653.38|645.28|425
1688256000000|2023-07-02 00:00:00|654.63|646.53|653.31|645.21|654.75|646.65|652.82|644.72|500
1688256300000|2023-07-02 00:05:00|653.37|645.27|651.7|643.6|653.38|645.28|651.68|643.58|376
1688256600000|2023-07-02 00:10:00|651.66|643.56|650.14|642.04|651.7|643.6|649.48|641.38|421
1688256900000|2023-07-02 00:15:00|650.16|642.06|648.39|640.29|650.98|642.88|646.37|638.27|657
1688257200000|2023-07-02 00:20:00|648.4|640.3|647.24|639.14|648.83|640.73|646.4|638.3|884
1688257500000|2023-07-02 00:25:00|647.25|639.15|649.99|641.89|650.1|642|646.81|638.71|706
1688257800000|2023-07-02 00:30:00|649.89|641.79|647.75|639.65|649.89|641.79|645.93|637.83|755
1688258100000|2023-07-02 00:35:00|647.76|639.66|648.13|640.03|649.9|641.8|647.36|639.26|650
1688258400000|2023-07-02 00:40:00|648.11|640.01|647.46|639.36|648.4|640.3|646.89|638.79|577
1688258700000|2023-07-02 00:45:00|647.47|639.37|648|639.9|648.47|640.37|646.05|637.95|669
1688259000000|2023-07-02 00:50:00|648.03|639.93|647.16|639.06|648.88|640.78|646.83|638.73|539
1688259300000|2023-07-02 00:55:00|647.17|639.07|646.75|638.65|648.02|639.92|646.27|638.17|660
1688259600000|2023-07-02 01:00:00|646.59|638.49|645.85|637.75|647.35|639.25|645.79|637.69|567
1688259900000|2023-07-02 01:05:00|645.86|637.76|648.31|640.21|648.34|640.24|645.85|637.75|501
1688260200000|2023-07-02 01:10:00|648.34|640.24|648.41|640.31|649.12|641.02|647.91|639.81|469
1688260500000|2023-07-02 01:15:00|648.4|640.3|647.99|639.89|648.73|640.63|647.7|639.6|396
1688260800000|2023-07-02 01:20:00|648|639.9|649.8|641.7|649.92|641.82|648|639.9|334
1688261100000|2023-07-02 01:25:00|649.82|641.72|648.15|640.05|650.2|642.1|647.73|639.63|484
1688261400000|2023-07-02 01:30:00|648.17|640.07|648.69|640.59|648.79|640.69|647.85|639.75|467
1688261700000|2023-07-02 01:35:00|648.68|640.58|646.86|638.76|649.04|640.94|646.41|638.31|427
1688262000000|2023-07-02 01:40:00|646.92|638.82|649.36|641.26|649.4|641.3|646.75|638.65|303
1688262300000|2023-07-02 01:45:00|649.4|641.3|649.64|641.54|650.69|642.59|649.06|640.96|422
1688262600000|2023-07-02 01:50:00|649.61|641.51|647.4|639.3|649.61|641.51|646.61|638.51|539
1688262900000|2023-07-02 01:55:00|647.44|639.34|648.28|640.18|648.37|640.27|646.03|637.93|485
1688263200000|2023-07-02 02:00:00|648.26|640.16|647.95|639.85|648.29|640.19|646.66|638.56|624
1688263500000|2023-07-02 02:05:00|647.93|639.83|647.53|639.43|648.18|640.08|647.04|638.94|618
1688263800000|2023-07-02 02:10:00|647.54|639.44|646.86|638.76|648.06|639.96|646.76|638.66|581
1688264100000|2023-07-02 02:15:00|646.87|638.77|643.67|635.57|647|638.9|642.03|633.93|679
1688264400000|2023-07-02 02:20:00|643.65|635.55|642.96|634.86|644.63|636.53|642.93|634.83|663
1688264700000|2023-07-02 02:25:00|642.98|634.88|644.05|635.95|644.34|636.24|642.98|634.88|461
1688265000000|2023-07-02 02:30:00|644.06|635.96|651.16|643.06|651.16|643.06|643.95|635.85|509
1688265300000|2023-07-02 02:35:00|651.15|643.05|649.6|641.5|652.84|644.74|649.08|640.98|556
1688265600000|2023-07-02 02:40:00|649.62|641.52|648.45|640.35|650.52|642.42|648.06|639.96|431
1688265900000|2023-07-02 02:45:00|648.28|640.18|651|642.9|651.65|643.55|648.1|640|479
1688266200000|2023-07-02 02:50:00|650.97|642.87|647.87|639.77|651.66|643.56|647.86|639.76|466
1688266500000|2023-07-02 02:55:00|647.86|639.76|648.45|640.35|649|640.9|646.42|638.32|480
1688266800000|2023-07-02 03:00:00|648.41|640.31|648.88|640.78|649.06|640.96|647.45|639.35|520
1688267100000|2023-07-02 03:05:00|648.87|640.77|649.42|641.32|649.99|641.89|648.17|640.07|371
1688267400000|2023-07-02 03:10:00|649.39|641.29|649.34|641.24|650.07|641.97|649.32|641.22|200
1688267700000|2023-07-02 03:15:00|649.33|641.23|647.04|638.94|649.34|641.24|646.87|638.77|343
1688268000000|2023-07-02 03:20:00|647.02|638.92|646.92|638.82|647.71|639.61|646.69|638.59|384
1688268300000|2023-07-02 03:25:00|646.91|638.81|647.09|638.99|647.23|639.13|646.35|638.25|334
1688268600000|2023-07-02 03:30:00|647.08|638.98|647.36|639.26|647.43|639.33|646.19|638.09|340
1688268900000|2023-07-02 03:35:00|647.66|639.56|643.7|635.6|648.48|640.38|643.53|635.43|512
1688269200000|2023-07-02 03:40:00|643.66|635.56|644.24|636.14|645.3|637.2|643.12|635.02|630
1688269500000|2023-07-02 03:45:00|644.23|636.13|644.45|636.35|645.29|637.19|642.09|633.99|665
1688269800000|2023-07-02 03:50:00|644.46|636.36|641.78|633.68|644.7|636.6|641.62|633.52|406
1688270100000|2023-07-02 03:55:00|641.83|633.73|642.85|634.75|643.67|635.57|641.36|633.26|668
1688270400000|2023-07-02 04:00:00|642.88|634.78|644.05|635.95|644.13|636.03|640.71|632.61|702
1688270700000|2023-07-02 04:05:00|644.01|635.91|643.02|634.92|644.31|636.21|642.24|634.14|484
1688271000000|2023-07-02 04:10:00|643.08|634.98|642.74|634.64|643.18|635.08|642.54|634.44|311
1688271300000|2023-07-02 04:15:00|642.72|634.62|644.03|635.93|644.05|635.95|642.47|634.37|392
1688271600000|2023-07-02 04:20:00|644.02|635.92|643.28|635.18|644.41|636.31|643.28|635.18|338
1688271900000|2023-07-02 04:25:00|643.27|635.17|643.45|635.35|643.46|635.36|642.42|634.32|381
1688272200000|2023-07-02 04:30:00|643.46|635.36|642.72|634.62|643.46|635.36|642.55|634.45|288
1688272500000|2023-07-02 04:35:00|642.71|634.61|642.42|634.32|643.48|635.38|641.97|633.87|373
1688272800000|2023-07-02 04:40:00|642.45|634.35|643.43|635.33|643.86|635.76|642.42|634.32|319
1688273100000|2023-07-02 04:45:00|643.44|635.34|643.64|635.54|644.31|636.21|642.7|634.6|413
1688273400000|2023-07-02 04:50:00|643.68|635.58|644.19|636.09|644.72|636.62|642.91|634.81|475
1688273700000|2023-07-02 04:55:00|644.17|636.07|645.35|637.25|645.7|637.6|643.95|635.85|448
1688274000000|2023-07-02 05:00:00|645.33|637.23|648.88|640.78|649.1|641|645.33|637.23|354
1688274300000|2023-07-02 05:05:00|648.9|640.8|646.54|638.44|649.35|641.25|646.2|638.1|451
1688274600000|2023-07-02 05:10:00|646.53|638.43|646.81|638.71|647.6|639.5|646.49|638.39|289
1688274900000|2023-07-02 05:15:00|646.79|638.69|648|639.9|648.46|640.36|646.72|638.62|433
1688275200000|2023-07-02 05:20:00|648.02|639.92|649.43|641.33|649.61|641.51|647.99|639.89|275
1688275500000|2023-07-02 05:25:00|649.42|641.32|648.8|640.7|649.48|641.38|648.36|640.26|318
1688275800000|2023-07-02 05:30:00|648.79|640.69|649.67|641.57|649.81|641.71|648.79|640.69|253
1688276100000|2023-07-02 05:35:00|649.73|641.63|648.38|640.28|649.75|641.65|648.01|639.91|348
1688276400000|2023-07-02 05:40:00|648.37|640.27|648.27|640.17|648.6|640.5|647.8|639.7|233
1688276700000|2023-07-02 05:45:00|648.3|640.2|648.39|640.29|648.39|640.29|646.97|638.87|263
1688277000000|2023-07-02 05:50:00|648.43|640.33|650.07|641.97|650.52|642.42|648.43|640.33|283
1688277300000|2023-07-02 05:55:00|650.1|642|649.35|641.25|650.32|642.22|649.06|640.96|289
1688277600000|2023-07-02 06:00:00|649.33|641.23|650.77|642.67|652.32|644.22|649.06|640.96|353
1688277900000|2023-07-02 06:05:00|650.76|642.66|652.07|643.97|652.48|644.38|650.6|642.5|259
1688278200000|2023-07-02 06:10:00|652.06|643.96|650.78|642.68|652.07|643.97|650.77|642.67|213
1688278500000|2023-07-02 06:15:00|650.8|642.7|651.13|643.03|651.53|643.43|650.49|642.39|302
1688278800000|2023-07-02 06:20:00|651.09|642.99|650.61|642.51|651.24|643.14|650.3|642.2|250
1688279100000|2023-07-02 06:25:00|650.62|642.52|651.43|643.33|651.57|643.47|650.58|642.48|345
1688279400000|2023-07-02 06:30:00|651.4|643.3|651.86|643.76|651.86|643.76|650.72|642.62|328
1688279700000|2023-07-02 06:35:00|651.87|643.77|649.89|641.79|652.21|644.11|649.56|641.46|251
1688280000000|2023-07-02 06:40:00|649.87|641.77|650|641.9|650.46|642.36|649.43|641.33|247
1688280300000|2023-07-02 06:45:00|649.99|641.89|649.84|641.74|650.66|642.56|649.18|641.08|311
1688280600000|2023-07-02 06:50:00|649.85|641.75|648.77|640.67|649.85|641.75|648.72|640.62|369
1688280900000|2023-07-02 06:55:00|648.73|640.63|648.23|640.13|648.89|640.79|648.23|640.13|354
1688281200000|2023-07-02 07:00:00|648.25|640.15|648.33|640.23|648.62|640.52|647.76|639.66|283
1688281500000|2023-07-02 07:05:00|648.35|640.25|647.29|639.19|648.56|640.46|647.13|639.03|264
1688281800000|2023-07-02 07:10:00|647.34|639.24|646.62|638.52|647.35|639.25|646.39|638.29|270
1688282100000|2023-07-02 07:15:00|646.63|638.53|645.87|637.77|647.39|639.29|645.83|637.73|387
1688282400000|2023-07-02 07:20:00|645.86|637.76|645.53|637.43|645.88|637.78|645.12|637.02|298
1688282700000|2023-07-02 07:25:00|645.55|637.45|644.84|636.74|645.56|637.46|644.76|636.66|320
1688283000000|2023-07-02 07:30:00|644.83|636.73|644.57|636.47|645.52|637.42|644.52|636.42|394
1688283300000|2023-07-02 07:35:00|644.64|636.54|645.52|637.42|645.84|637.74|644.42|636.32|320
1688283600000|2023-07-02 07:40:00|645.54|637.44|645.87|637.77|645.88|637.78|645.16|637.06|269
1688283900000|2023-07-02 07:45:00|645.88|637.78|645.78|637.68|646.1|638|644.97|636.87|363
1688284200000|2023-07-02 07:50:00|645.8|637.7|644.51|636.41|645.81|637.71|644.31|636.21|237
1688284500000|2023-07-02 07:55:00|644.54|636.44|645.14|637.04|645.47|637.37|644.5|636.4|228
1688284800000|2023-07-02 08:00:00|645.13|637.03|644.85|636.75|645.31|637.21|644.1|636|385
1688285100000|2023-07-02 08:05:00|644.84|636.74|645.25|637.15|645.41|637.31|644.1|636|363
1688285400000|2023-07-02 08:10:00|645.23|637.13|645.36|637.26|645.81|637.71|644.9|636.8|559
1688285700000|2023-07-02 08:15:00|645.35|637.25|646.66|638.56|646.79|638.69|645.34|637.24|447
1688286000000|2023-07-02 08:20:00|646.7|638.6|646.65|638.55|647.37|639.27|646.56|638.46|316
1688286300000|2023-07-02 08:25:00|646.64|638.54|646.29|638.19|646.9|638.8|646.27|638.17|233
1688286600000|2023-07-02 08:30:00|646.22|638.12|645.39|637.29|646.32|638.22|645.34|637.24|324
1688286900000|2023-07-02 08:35:00|645.4|637.3|642.92|634.82|645.45|637.35|642.9|634.8|388
1688287200000|2023-07-02 08:40:00|642.93|634.83|643.91|635.81|644.03|635.93|642.48|634.38|401
1688287500000|2023-07-02 08:45:00|643.89|635.79|644.22|636.12|644.53|636.43|643.66|635.56|338
1688287800000|2023-07-02 08:50:00|644.19|636.09|642.78|634.68|644.66|636.56|642.75|634.65|425
1688288100000|2023-07-02 08:55:00|642.79|634.69|642.28|634.18|643.19|635.09|641.86|633.76|423
1688288400000|2023-07-02 09:00:00|642.26|634.16|642.39|634.29|643.14|635.04|642.19|634.09|410
1688288700000|2023-07-02 09:05:00|642.4|634.3|643.88|635.78|644.01|635.91|642.4|634.3|333
1688289000000|2023-07-02 09:10:00|643.91|635.81|643.64|635.54|643.92|635.82|643.22|635.12|285
1688289300000|2023-07-02 09:15:00|643.65|635.55|644.83|636.73|645.04|636.94|643.41|635.31|390
1688289600000|2023-07-02 09:20:00|644.73|636.63|643.97|635.87|645.05|636.95|643.81|635.71|346
1688289900000|2023-07-02 09:25:00|643.96|635.86|643.93|635.83|644.55|636.45|643.9|635.8|429
1688290200000|2023-07-02 09:30:00|643.95|635.85|645.02|636.92|645.47|637.37|643.75|635.65|494
1688290500000|2023-07-02 09:35:00|645.03|636.93|646.28|638.18|646.28|638.18|645.02|636.92|337
1688290800000|2023-07-02 09:40:00|646.27|638.17|644.55|636.45|646.28|638.18|644.34|636.24|454
1688291100000|2023-07-02 09:45:00|644.54|636.44|645.64|637.54|646.24|638.14|644.18|636.08|629
1688291400000|2023-07-02 09:50:00|645.63|637.53|644.03|635.93|645.64|637.54|643.59|635.49|412
1688291700000|2023-07-02 09:55:00|644.02|635.92|643.89|635.79|644.05|635.95|642.72|634.62|411
1688292000000|2023-07-02 10:00:00|643.88|635.78|646.81|638.71|646.83|638.73|643.86|635.76|409
1688292300000|2023-07-02 10:05:00|646.79|638.69|647.98|639.88|648.51|640.41|646.68|638.58|562
1688292600000|2023-07-02 10:10:00|648|639.9|647.37|639.27|648.38|640.28|646.98|638.88|503
1688292900000|2023-07-02 10:15:00|647.36|639.26|645.98|637.88|647.37|639.27|645.95|637.85|468
1688293200000|2023-07-02 10:20:00|646.01|637.91|645.75|637.65|646.08|637.98|645.35|637.25|362
1688293500000|2023-07-02 10:25:00|645.74|637.64|646.24|638.14|646.65|638.55|645.68|637.58|244
1688293800000|2023-07-02 10:30:00|646.22|638.12|645.88|637.78|646.82|638.72|645.88|637.78|361
1688294100000|2023-07-02 10:35:00|645.9|637.8|646.35|638.25|646.73|638.63|645.88|637.78|352
1688294400000|2023-07-02 10:40:00|646.37|638.27|646.44|638.34|646.85|638.75|646.11|638.01|293
1688294700000|2023-07-02 10:45:00|646.45|638.35|645.69|637.59|647.32|639.22|645.46|637.36|429
1688295000000|2023-07-02 10:50:00|645.71|637.61|645.23|637.13|646.5|638.4|644.61|636.51|448
1688295300000|2023-07-02 10:55:00|645.25|637.15|645.35|637.25|645.75|637.65|645|636.9|307
1688295600000|2023-07-02 11:00:00|645.36|637.26|646.03|637.93|646.24|638.14|645.02|636.92|298
1688295900000|2023-07-02 11:05:00|646.04|637.94|646.63|638.53|647.05|638.95|645.95|637.85|256
1688296200000|2023-07-02 11:10:00|646.64|638.54|647.42|639.32|647.45|639.35|646.64|638.54|133
1688296500000|2023-07-02 11:15:00|647.44|639.34|649.58|641.48|649.62|641.52|647.39|639.29|286
1688296800000|2023-07-02 11:20:00|649.57|641.47|649.76|641.66|651.37|643.27|649.54|641.44|445
1688297100000|2023-07-02 11:25:00|649.73|641.63|651.43|643.33|651.65|643.55|649.71|641.61|461
1688297400000|2023-07-02 11:30:00|651.45|643.35|652.54|644.44|653.64|645.54|651.09|642.99|510
1688297700000|2023-07-02 11:35:00|652.52|644.42|652.91|644.81|654.09|645.99|652.48|644.38|602
1688298000000|2023-07-02 11:40:00|652.92|644.82|652.06|643.96|652.95|644.85|651.89|643.79|471
1688298300000|2023-07-02 11:45:00|652.07|643.97|652.5|644.4|652.66|644.56|651.67|643.57|506
1688298600000|2023-07-02 11:50:00|652.47|644.37|653.54|645.44|653.9|645.8|652.37|644.27|410
1688298900000|2023-07-02 11:55:00|653.51|645.41|652.63|644.53|654.13|646.03|652.58|644.48|504
1688299200000|2023-07-02 12:00:00|652.61|644.51|655.6|647.5|655.75|647.65|652.06|643.96|391
1688299500000|2023-07-02 12:05:00|655.61|647.51|655.91|647.81|658.55|650.45|655.61|647.51|588
1688299800000|2023-07-02 12:10:00|655.95|647.85|652.84|644.74|656.15|648.05|652.68|644.58|536
1688300100000|2023-07-02 12:15:00|652.82|644.72|651.66|643.56|653.63|645.53|651.66|643.56|533
1688300400000|2023-07-02 12:20:00|651.67|643.57|650.17|642.07|651.86|643.76|650.16|642.06|501
1688300700000|2023-07-02 12:25:00|650.12|642.02|649.64|641.54|650.52|642.42|649.33|641.23|414
1688301000000|2023-07-02 12:30:00|649.65|641.55|651.04|642.94|651.42|643.32|649.46|641.36|427
1688301300000|2023-07-02 12:35:00|651.06|642.96|649.69|641.59|651.13|643.03|649.43|641.33|587
1688301600000|2023-07-02 12:40:00|649.68|641.58|648.58|640.48|650.64|642.54|648.55|640.45|524
1688301900000|2023-07-02 12:45:00|648.62|640.52|648.41|640.31|649.36|641.26|647.83|639.73|501
1688302200000|2023-07-02 12:50:00|648.43|640.33|648.1|640|648.69|640.59|647.91|639.81|348
1688302500000|2023-07-02 12:55:00|648.09|639.99|649.65|641.55|649.68|641.58|647.54|639.44|340
1688302800000|2023-07-02 13:00:00|649.66|641.56|650.1|642|650.14|642.04|648.87|640.77|360
1688303100000|2023-07-02 13:05:00|650.07|641.97|649.65|641.55|650.52|642.42|649.21|641.11|328
1688303400000|2023-07-02 13:10:00|649.64|641.54|646.65|638.55|649.64|641.54|646.05|637.95|443
1688303700000|2023-07-02 13:15:00|646.66|638.56|646.42|638.32|647.61|639.51|646.19|638.09|472
1688304000000|2023-07-02 13:20:00|646.46|638.36|645.83|637.73|646.93|638.83|645.79|637.69|548
1688304300000|2023-07-02 13:25:00|645.84|637.74|644.52|636.42|645.88|637.78|644.38|636.28|406
1688304600000|2023-07-02 13:30:00|644.49|636.39|646.92|638.82|647.26|639.16|644.46|636.36|347
1688304900000|2023-07-02 13:35:00|647|638.9|647.02|638.92|647.59|639.49|646.35|638.25|370
1688305200000|2023-07-02 13:40:00|647.01|638.91|648.44|640.34|648.44|640.34|647.01|638.91|200
1688305500000|2023-07-02 13:45:00|648.41|640.31|646.8|638.7|648.47|640.37|646.77|638.67|368
1688305800000|2023-07-02 13:50:00|646.82|638.72|647.46|639.36|647.46|639.36|646.73|638.63|307
1688306100000|2023-07-02 13:55:00|647.45|639.35|647.15|639.05|647.77|639.67|647.06|638.96|238
1688306400000|2023-07-02 14:00:00|647.12|639.02|648.25|640.15|648.34|640.24|647.08|638.98|318
1688306700000|2023-07-02 14:05:00|648.26|640.16|647.39|639.29|648.53|640.43|647.18|639.08|242
1688307000000|2023-07-02 14:10:00|647.41|639.31|647.25|639.15|647.46|639.36|647.07|638.97|212
1688307300000|2023-07-02 14:15:00|647.26|639.16|647.6|639.5|647.94|639.84|646.91|638.81|339
1688307600000|2023-07-02 14:20:00|647.59|639.49|649.09|640.99|649.16|641.06|646.89|638.79|300
1688307900000|2023-07-02 14:25:00|649.13|641.03|647.23|639.13|649.13|641.03|646.35|638.25|525
1688308200000|2023-07-02 14:30:00|647.18|639.08|645.77|637.67|647.46|639.36|645.52|637.42|394
1688308500000|2023-07-02 14:35:00|645.73|637.63|646.17|638.07|646.52|638.42|644.98|636.88|357
1688308800000|2023-07-02 14:40:00|645.96|637.86|651.87|643.77|652.78|644.68|645.96|637.86|635
1688309100000|2023-07-02 14:45:00|651.97|643.87|649.65|641.55|653.02|644.92|649.28|641.18|666
1688309400000|2023-07-02 14:50:00|649.66|641.56|652.74|644.64|653.16|645.06|649.59|641.49|586
1688309700000|2023-07-02 14:55:00|652.75|644.65|653.45|645.35|653.8|645.7|652.71|644.61|419
1688310000000|2023-07-02 15:00:00|653.48|645.38|655.57|647.47|655.57|647.47|653.04|644.94|618
1688310300000|2023-07-02 15:05:00|655.58|647.48|654.58|646.48|656.3|648.2|654.3|646.2|477
1688310600000|2023-07-02 15:10:00|654.6|646.5|654.44|646.34|654.99|646.89|653.89|645.79|373
1688310900000|2023-07-02 15:15:00|654.43|646.33|653.78|645.68|654.88|646.78|653.61|645.51|361
1688311200000|2023-07-02 15:20:00|653.72|645.62|645.55|637.45|654.74|646.64|642.51|634.41|713
1688311500000|2023-07-02 15:25:00|645.24|637.14|650.95|642.85|650.99|642.89|644.61|636.51|891
1688311800000|2023-07-02 15:30:00|650.97|642.87|649.4|641.3|651.51|643.41|648.55|640.45|876
1688312100000|2023-07-02 15:35:00|649.49|641.39|654.61|646.51|654.8|646.7|649.49|641.39|780
1688312400000|2023-07-02 15:40:00|654.63|646.53|653.37|645.27|655.01|646.91|652.71|644.61|710
1688312700000|2023-07-02 15:45:00|653.4|645.3|653.01|644.91|654.74|646.64|652.87|644.77|654
1688313000000|2023-07-02 15:50:00|653|644.9|652.08|643.98|653.04|644.94|651.43|643.33|515
1688313300000|2023-07-02 15:55:00|652.09|643.99|651.07|642.97|652.15|644.05|651|642.9|334
1688313600000|2023-07-02 16:00:00|651.09|642.99|648.98|640.88|651.36|643.26|648.67|640.57|524
1688313900000|2023-07-02 16:05:00|649.02|640.92|647.72|639.62|649.54|641.44|647.25|639.15|491
1688314200000|2023-07-02 16:10:00|647.7|639.6|647.34|639.24|648.32|640.22|646.28|638.18|450
1688314500000|2023-07-02 16:15:00|647.36|639.26|648.38|640.28|650.12|642.02|647.36|639.26|753
1688314800000|2023-07-02 16:20:00|648.37|640.27|646.85|638.75|648.58|640.48|646.5|638.4|497
1688315100000|2023-07-02 16:25:00|646.84|638.74|645.98|637.88|647.34|639.24|645.97|637.87|437
1688315400000|2023-07-02 16:30:00|645.97|637.87|646.56|638.46|646.89|638.79|645.51|637.41|416
1688315700000|2023-07-02 16:35:00|646.58|638.48|647.02|638.92|647.31|639.21|646.32|638.22|397
1688316000000|2023-07-02 16:40:00|647.03|638.93|647.44|639.34|647.63|639.53|646.93|638.83|317
1688316300000|2023-07-02 16:45:00|647.45|639.35|646.81|638.71|647.6|639.5|646.58|638.48|381
1688316600000|2023-07-02 16:50:00|646.84|638.74|645.77|637.67|646.9|638.8|645.43|637.33|287
1688316900000|2023-07-02 16:55:00|645.76|637.66|647.27|639.17|647.31|639.21|645.76|637.66|270
1688317200000|2023-07-02 17:00:00|647.3|639.2|648.87|640.77|648.92|640.82|647.23|639.13|256
1688317500000|2023-07-02 17:05:00|648.9|640.8|649.34|641.24|649.35|641.25|648.81|640.71|202
1688317800000|2023-07-02 17:10:00|649.25|641.15|649.65|641.55|649.65|641.55|649.13|641.03|203
1688318100000|2023-07-02 17:15:00|649.64|641.54|648.27|640.17|650.31|642.21|648.16|640.06|314
1688318400000|2023-07-02 17:20:00|648.26|640.16|645.36|637.26|648.32|640.22|645.36|637.26|541
1688318700000|2023-07-02 17:25:00|645.35|637.25|646.43|638.33|646.65|638.55|645.24|637.14|398
1688319000000|2023-07-02 17:30:00|646.46|638.36|644.14|636.04|646.46|638.36|644.08|635.98|390
1688319300000|2023-07-02 17:35:00|644.13|636.03|644.36|636.26|645.11|637.01|643.82|635.72|339
1688319600000|2023-07-02 17:40:00|644.33|636.23|644.56|636.46|645.8|637.7|643.45|635.35|448
1688319900000|2023-07-02 17:45:00|644.54|636.44|643.95|635.85|644.79|636.69|643.72|635.62|273
1688320200000|2023-07-02 17:50:00|644.11|636.01|642.83|634.73|644.38|636.28|642.42|634.32|320
1688320500000|2023-07-02 17:55:00|642.76|634.66|641.68|633.58|642.98|634.88|641.38|633.28|616
1688320800000|2023-07-02 18:00:00|641.66|633.56|641.26|633.16|641.66|633.56|638.59|630.49|739
1688321100000|2023-07-02 18:05:00|641.25|633.15|640.91|632.81|642.37|634.27|640.83|632.73|537
1688321400000|2023-07-02 18:10:00|640.92|632.82|642.14|634.04|642.28|634.18|640.17|632.07|359
1688321700000|2023-07-02 18:15:00|642.29|634.19|644.01|635.91|644.02|635.92|642.24|634.14|321
1688322000000|2023-07-02 18:20:00|644|635.9|642.53|634.43|644|635.9|642.28|634.18|297
1688322300000|2023-07-02 18:25:00|642.55|634.45|643.78|635.68|644.03|635.93|642.5|634.4|272
1688322600000|2023-07-02 18:30:00|643.67|635.57|642.47|634.37|643.71|635.61|642.36|634.26|371
1688322900000|2023-07-02 18:35:00|642.48|634.38|641.72|633.62|642.48|634.38|641.47|633.37|340
1688323200000|2023-07-02 18:40:00|641.74|633.64|641.63|633.53|641.84|633.74|640.96|632.86|267
1688323500000|2023-07-02 18:45:00|641.61|633.51|641.74|633.64|641.79|633.69|641.32|633.22|188
1688323800000|2023-07-02 18:50:00|641.79|633.69|644.34|636.24|644.37|636.27|641.55|633.45|272
1688324100000|2023-07-02 18:55:00|644.28|636.18|645.14|637.04|645.48|637.38|644.08|635.98|287
1688324400000|2023-07-02 19:00:00|645.15|637.05|644.42|636.32|645.17|637.07|644.37|636.27|302
1688324700000|2023-07-02 19:05:00|644.37|636.27|645.48|637.38|645.64|637.54|644.13|636.03|211
1688325000000|2023-07-02 19:10:00|645.5|637.4|646.78|638.68|646.81|638.71|645.42|637.32|252
1688325300000|2023-07-02 19:15:00|646.77|638.67|647.73|639.63|647.79|639.69|646.54|638.44|231
1688325600000|2023-07-02 19:20:00|647.76|639.66|648.61|640.51|649.38|641.28|647.64|639.54|211
1688325900000|2023-07-02 19:25:00|648.62|640.52|647.17|639.07|648.63|640.53|647.15|639.05|200
1688326200000|2023-07-02 19:30:00|647.16|639.06|648.54|638.94|648.57|639.54|647.16|638.51|179
1688326500000|2023-07-02 19:35:00|648.55|638.95|648.46|638.86|648.79|639.19|647.97|638.37|206
1688326800000|2023-07-02 19:40:00|648.45|638.85|649.89|640.29|650.72|641.12|648.33|638.73|245
1688327100000|2023-07-02 19:45:00|649.91|640.31|649.85|640.25|650.73|641.13|649.67|640.07|219
1688327400000|2023-07-02 19:50:00|649.84|640.24|649.72|640.12|650.51|640.91|649.34|639.74|287
1688327700000|2023-07-02 19:55:00|649.74|640.14|650.12|640.52|650.32|640.72|649.34|639.74|360
1688328000000|2023-07-02 20:00:00|650.16|640.56|648.5|638.9|650.22|640.62|648.47|638.87|249
1688328300000|2023-07-02 20:05:00|648.51|638.91|647.82|638.22|648.76|639.16|647.28|637.68|253
1688328600000|2023-07-02 20:10:00|647.83|638.23|647.73|638.13|648.6|639|647.69|638.09|183
1688328900000|2023-07-02 20:15:00|647.77|638.17|647.28|637.68|648.11|638.51|647.25|637.65|100
1688329200000|2023-07-02 20:20:00|646.95|637.35|647.03|637.43|647.48|637.88|646.59|636.99|195
1688329500000|2023-07-02 20:25:00|647|637.4|646.67|637.07|647.29|637.69|646.57|636.97|148
1688329800000|2023-07-02 20:30:00|646.65|637.05|646.18|636.58|646.65|637.05|645.77|636.17|241
1688330100000|2023-07-02 20:35:00|646.21|636.61|646.87|637.27|647.21|637.61|646.17|636.57|191
1688330400000|2023-07-02 20:40:00|646.89|637.29|646.9|637.3|647.91|638.31|646.89|637.29|231
1688330700000|2023-07-02 20:45:00|646.89|637.29|648.5|638.9|649.02|639.42|646.55|636.95|348
1688331000000|2023-07-02 20:50:00|648.51|638.91|649.06|639.46|649.29|639.69|648.42|638.82|399
1688331300000|2023-07-02 20:55:00|649.04|639.44|648.56|638.96|649.2|639.6|647.92|638.32|414
1688331600000|2023-07-02 21:00:00|648.57|638.97|647.21|639.11|649.8|640.2|647.21|638.41|427
1688331900000|2023-07-02 21:05:00|647.24|639.14|647.81|639.71|647.82|639.72|647.07|638.97|158
1688332200000|2023-07-02 21:10:00|647.83|639.73|648.91|640.81|648.93|640.83|647.83|639.73|159
1688332500000|2023-07-02 21:15:00|648.93|640.83|649.27|641.17|649.51|641.41|648.59|640.49|202
1688332800000|2023-07-02 21:20:00|649.31|641.21|649.41|641.31|649.45|641.35|648.59|640.49|148
1688333100000|2023-07-02 21:25:00|649.44|641.34|650.31|642.21|650.31|642.21|649.4|641.3|143
1688333400000|2023-07-02 21:30:00|650.29|642.19|650.46|642.36|650.46|642.36|650|641.9|153
1688333700000|2023-07-02 21:35:00|650.49|642.39|651.79|643.69|651.84|643.74|650.42|642.32|183
1688334000000|2023-07-02 21:40:00|651.74|643.64|650.8|642.7|651.81|643.71|650.45|642.35|141
1688334300000|2023-07-02 21:45:00|650.55|642.45|649.64|641.54|650.8|642.7|649.62|641.52|146
1688334600000|2023-07-02 21:50:00|649.62|641.52|648.56|640.46|649.67|641.57|648.56|640.46|142
1688334900000|2023-07-02 21:55:00|648.61|640.51|649.89|641.79|650.28|642.18|648.58|640.48|156
1688335200000|2023-07-02 22:00:00|649.93|641.83|651.09|642.99|651.49|643.39|649.41|641.31|319
1688335500000|2023-07-02 22:05:00|651.08|642.98|651.15|643.05|651.48|643.38|650.7|642.6|247
1688335800000|2023-07-02 22:10:00|651.09|642.99|651.33|643.23|651.46|643.36|650.43|642.33|157
1688336100000|2023-07-02 22:15:00|651.35|643.25|652.7|644.6|652.72|644.62|651.34|643.24|358
1688336400000|2023-07-02 22:20:00|652.71|644.61|653.63|645.53|653.65|645.55|652.71|644.61|356
1688336700000|2023-07-02 22:25:00|653.64|645.54|657.3|649.2|658.1|650|653.57|645.47|650
1688337000000|2023-07-02 22:30:00|657.31|649.21|659|650.9|659.17|651.07|657.31|649.21|513
1688337300000|2023-07-02 22:35:00|659.04|650.94|659.38|651.28|659.74|651.64|657.99|649.89|471
1688337600000|2023-07-02 22:40:00|659.33|651.23|654.22|646.12|660.23|652.13|651.16|643.06|824
1688337900000|2023-07-02 22:45:00|654.35|646.25|654.76|646.66|656.19|648.09|653.72|645.62|732
1688338200000|2023-07-02 22:50:00|654.79|646.69|657.2|649.1|657.2|649.1|654.76|646.66|557
1688338500000|2023-07-02 22:55:00|657.21|649.11|657.72|649.62|658.33|650.23|656.37|648.27|413
1688338800000|2023-07-02 23:00:00|657.74|649.64|657.3|649.2|658.71|650.61|657.04|648.94|489
1688339100000|2023-07-02 23:05:00|657.31|649.21|659.25|651.15|659.55|651.45|656.56|648.46|473
1688339400000|2023-07-02 23:10:00|659.35|651.25|658.2|650.1|659.55|651.45|658.12|650.02|223
1688339700000|2023-07-02 23:15:00|658.19|650.09|656.94|648.84|658.51|650.41|656.5|648.4|432
1688340000000|2023-07-02 23:20:00|656.97|648.87|655.66|647.56|657.39|649.29|655.6|647.5|385
1688340300000|2023-07-02 23:25:00|655.61|647.51|657.41|649.31|657.57|649.47|655.61|647.51|377
1688340600000|2023-07-02 23:30:00|657.47|649.37|656.52|648.42|657.98|649.88|656.19|648.09|335
1688340900000|2023-07-02 23:35:00|656.5|648.4|655.46|647.36|656.57|648.47|654.85|646.75|401
1688341200000|2023-07-02 23:40:00|655.42|647.32|656.9|648.8|656.9|648.8|655.31|647.21|238
1688341500000|2023-07-02 23:45:00|656.87|648.77|656.31|648.21|657.27|649.17|655.75|647.65|199
1688341800000|2023-07-02 23:50:00|656.28|648.18|657.64|649.54|657.86|649.76|656.2|648.1|315
1688342100000|2023-07-02 23:55:00|657.67|649.57|658.28|650.18|658.54|650.44|657.36|649.26|257
1688342400000|2023-07-03 00:00:00|658.3|650.2|657.51|649.41|658.44|650.34|656.9|648.8|305
1688342700000|2023-07-03 00:05:00|657.53|649.43|658.37|650.27|658.55|650.45|656.6|648.5|322
1688343000000|2023-07-03 00:10:00|658.34|650.24|659.76|651.66|659.76|651.66|658.27|650.17|275
1688343300000|2023-07-03 00:15:00|659.73|651.63|660.13|652.03|660.22|652.12|659.2|651.1|288
1688343600000|2023-07-03 00:20:00|660.25|652.15|658.8|650.7|660.69|652.59|656.8|648.7|530
1688343900000|2023-07-03 00:25:00|658.78|650.68|658.77|650.67|659.3|651.2|658.45|650.35|362
1688344200000|2023-07-03 00:30:00|658.7|650.6|655.55|647.45|658.89|650.79|655.55|647.45|418
1688344500000|2023-07-03 00:35:00|655.6|647.5|652.97|644.87|655.63|647.53|652.5|644.4|397
1688344800000|2023-07-03 00:40:00|653.02|644.92|652.29|644.19|653.58|645.48|651.83|643.73|327
1688345100000|2023-07-03 00:45:00|652.28|644.18|653.1|645|653.45|645.35|651.19|643.09|331
1688345400000|2023-07-03 00:50:00|653.12|645.02|653.29|645.19|653.99|645.89|653.11|645.01|292
1688345700000|2023-07-03 00:55:00|653.34|645.24|651.96|643.86|653.34|645.24|651.3|643.2|303
1688346000000|2023-07-03 01:00:00|651.94|643.84|653.88|645.78|653.94|645.84|651.82|643.72|278
1688346300000|2023-07-03 01:05:00|653.86|645.76|654.17|646.07|654.37|646.27|653.72|645.62|228
1688346600000|2023-07-03 01:10:00|654.2|646.1|654.08|645.98|654.41|646.31|653.82|645.72|185
1688346900000|2023-07-03 01:15:00|654.03|645.93|652.98|644.88|654.12|646.02|652.73|644.63|261
1688347200000|2023-07-03 01:20:00|652.99|644.89|653.52|645.42|653.65|645.55|652.54|644.44|338
1688347500000|2023-07-03 01:25:00|653.54|645.44|657.02|648.92|657.09|648.99|653.49|645.39|360
1688347800000|2023-07-03 01:30:00|657.03|648.93|660.61|652.51|660.73|652.63|657.03|648.93|447
1688348100000|2023-07-03 01:35:00|660.76|652.66|657.39|649.29|661.19|653.09|656.76|648.66|607
1688348400000|2023-07-03 01:40:00|657.44|649.34|659.3|651.2|659.3|651.2|657.32|649.22|391
1688348700000|2023-07-03 01:45:00|659.28|651.18|659.94|651.84|660.4|652.3|658.71|650.61|499
1688349000000|2023-07-03 01:50:00|659.9|651.8|658.34|650.24|660.28|652.18|658.34|650.24|276
1688349300000|2023-07-03 01:55:00|658.36|650.26|658.07|649.97|658.63|650.53|657.45|649.35|337
1688349600000|2023-07-03 02:00:00|658.08|649.98|659.9|651.8|659.92|651.82|657.64|649.54|368
1688349900000|2023-07-03 02:05:00|659.86|651.76|660.43|652.33|660.46|652.36|659.75|651.65|400
1688350200000|2023-07-03 02:10:00|660.57|652.47|659.18|651.08|660.87|652.77|659.17|651.07|419
1688350500000|2023-07-03 02:15:00|659.2|651.1|660.33|652.23|660.48|652.38|659.13|651.03|402
1688350800000|2023-07-03 02:20:00|660.35|652.25|661.59|653.49|661.67|653.57|659.4|651.3|342
1688351100000|2023-07-03 02:25:00|661.6|653.5|663.75|655.65|663.75|655.65|661.52|653.42|306
1688351400000|2023-07-03 02:30:00|663.53|655.43|664.98|656.88|665.29|657.19|663.19|655.09|458
1688351700000|2023-07-03 02:35:00|664.76|656.66|664.72|656.62|665.64|657.54|664.57|656.47|320
1688352000000|2023-07-03 02:40:00|664.68|656.58|664.25|656.15|664.77|656.67|663.76|655.66|340
1688352300000|2023-07-03 02:45:00|664.24|656.14|663.32|655.22|665.5|657.4|663.32|655.22|333
1688352600000|2023-07-03 02:50:00|663.31|655.21|665.16|657.06|666.68|658.58|662.99|654.89|439
1688352900000|2023-07-03 02:55:00|665.12|657.02|666.7|658.6|666.96|658.86|664.75|656.65|401
1688353200000|2023-07-03 03:00:00|666.75|658.65|664.75|656.65|667.03|658.93|664.69|656.59|288
1688353500000|2023-07-03 03:05:00|664.73|656.63|663.61|655.51|664.85|656.75|663.38|655.28|282
1688353800000|2023-07-03 03:10:00|663.62|655.52|662.57|654.47|663.65|655.55|661.8|653.7|305
1688354100000|2023-07-03 03:15:00|662.59|654.49|662.28|654.18|663.76|655.66|662.12|654.02|300
1688354400000|2023-07-03 03:20:00|662.3|654.2|661.89|653.79|663.28|655.18|660.75|652.65|441
1688354700000|2023-07-03 03:25:00|661.83|653.73|662.53|654.43|662.82|654.72|661.83|653.73|359
1688355000000|2023-07-03 03:30:00|662.52|654.42|662.95|654.85|663.13|655.03|662.29|654.19|232
1688355300000|2023-07-03 03:35:00|662.93|654.83|662.15|654.05|662.93|654.83|662.15|654.05|206
1688355600000|2023-07-03 03:40:00|662.14|654.04|663.07|654.97|663.51|655.41|662.14|654.04|219
1688355900000|2023-07-03 03:45:00|663.05|654.95|665.2|657.1|665.47|657.37|662.98|654.88|332
1688356200000|2023-07-03 03:50:00|665.19|657.09|664.57|656.47|665.19|657.09|664.15|656.05|253
1688356500000|2023-07-03 03:55:00|664.52|656.42|662.91|654.81|664.59|656.49|662.6|654.5|244
1688356800000|2023-07-03 04:00:00|662.9|654.8|664.16|656.06|664.44|656.34|662.9|654.8|292
1688357100000|2023-07-03 04:05:00|663.78|655.68|664.45|656.35|664.87|656.77|663.78|655.68|188
1688357400000|2023-07-03 04:10:00|664.49|656.39|661.74|653.64|664.53|656.43|661.59|653.49|489
1688357700000|2023-07-03 04:15:00|661.69|653.59|661.77|653.67|662.45|654.35|661.59|653.49|355
1688358000000|2023-07-03 04:20:00|661.72|653.62|660.4|652.3|661.99|653.89|660.15|652.05|337
1688358300000|2023-07-03 04:25:00|660.37|652.27|660.4|652.3|661.04|652.94|660.26|652.16|274
1688358600000|2023-07-03 04:30:00|660.43|652.33|659.99|651.89|661.01|652.91|659.88|651.78|265
1688358900000|2023-07-03 04:35:00|660.02|651.92|659.83|651.73|660.23|652.13|658.94|650.84|302
1688359200000|2023-07-03 04:40:00|659.81|651.71|660.13|652.03|660.25|652.15|659.69|651.59|237
1688359500000|2023-07-03 04:45:00|660.1|652|659.16|651.06|660.26|652.16|658.65|650.55|229
1688359800000|2023-07-03 04:50:00|659.15|651.05|659.27|651.17|659.78|651.68|658.8|650.7|355
1688360100000|2023-07-03 04:55:00|659.32|651.22|660.19|652.09|660.24|652.14|659.15|651.05|220
1688360400000|2023-07-03 05:00:00|660.22|652.12|660.79|652.69|660.96|652.86|659.12|651.02|297
1688360700000|2023-07-03 05:05:00|660.82|652.72|661.21|653.11|661.51|653.41|660.13|652.03|278
1688361000000|2023-07-03 05:10:00|661.2|653.1|662.59|654.49|662.77|654.67|661.04|652.94|258
1688361300000|2023-07-03 05:15:00|662.56|654.46|662.6|654.5|663.55|655.45|662.48|654.38|247
1688361600000|2023-07-03 05:20:00|662.5|654.4|661.69|653.59|662.69|654.59|661.66|653.56|249
1688361900000|2023-07-03 05:25:00|661.71|653.61|663.65|655.55|663.75|655.65|661.69|653.59|253
1688362200000|2023-07-03 05:30:00|663.6|655.5|664.29|656.19|664.47|656.37|663.16|655.06|209
1688362500000|2023-07-03 05:35:00|663.84|655.74|664.47|656.37|664.63|656.53|663.66|655.56|168
1688362800000|2023-07-03 05:40:00|664.5|656.4|663.96|655.86|664.75|656.65|663.8|655.7|125
1688363100000|2023-07-03 05:45:00|663.95|655.85|664.22|656.12|664.65|656.55|663.88|655.78|213
1688363400000|2023-07-03 05:50:00|664.26|656.16|663.9|655.8|664.39|656.29|663.77|655.67|211
1688363700000|2023-07-03 05:55:00|663.87|655.77|663.68|655.58|663.87|655.77|663.28|655.18|224
1688364000000|2023-07-03 06:00:00|663.46|655.36|662.51|654.41|664.41|656.31|662.11|654.01|230
1688364300000|2023-07-03 06:05:00|662.45|654.35|661.68|653.58|663.5|655.4|661.36|653.26|388
1688364600000|2023-07-03 06:10:00|661.51|653.41|661.65|653.55|662.21|654.11|659.8|651.7|281
1688364900000|2023-07-03 06:15:00|661.64|653.54|661.46|653.36|662.2|654.1|661.25|653.15|266
1688365200000|2023-07-03 06:20:00|661.49|653.39|659.55|651.45|661.83|653.73|659.49|651.39|453
1688365500000|2023-07-03 06:25:00|659.59|651.49|660.29|652.19|660.56|652.46|659.29|651.19|344
1688365800000|2023-07-03 06:30:00|660.26|652.16|660.59|652.49|660.62|652.52|658.69|650.59|501
1688366100000|2023-07-03 06:35:00|660.61|652.51|661.67|653.57|661.86|653.76|660.61|652.51|289
1688366400000|2023-07-03 06:40:00|661.66|653.56|662.65|654.55|662.69|654.59|661.56|653.46|289
1688366700000|2023-07-03 06:45:00|662.63|654.53|662.35|654.25|662.7|654.6|661.55|653.45|188
1688367000000|2023-07-03 06:50:00|662.3|654.2|659.11|651.01|662.52|654.42|658.65|650.55|464
1688367300000|2023-07-03 06:55:00|659.14|651.04|660.2|652.1|660.2|652.1|658.9|650.8|284
1688367600000|2023-07-03 07:00:00|660.22|652.12|662.06|653.96|662.08|653.98|659.33|651.23|267
1688367900000|2023-07-03 07:05:00|662.09|653.99|663.16|655.06|663.16|655.06|661.48|653.38|214
1688368200000|2023-07-03 07:10:00|663.11|655.01|666.62|658.52|666.86|658.76|663.11|655.01|187
1688368500000|2023-07-03 07:15:00|666.63|658.53|665.59|657.49|667.27|659.17|665.18|657.08|453
1688368800000|2023-07-03 07:20:00|665.62|657.52|665.01|656.91|665.66|657.56|664.66|656.56|325
1688369100000|2023-07-03 07:25:00|664.96|656.86|665.23|657.13|665.82|657.72|664.43|656.33|345
1688369400000|2023-07-03 07:30:00|665.22|657.12|664.77|656.67|665.4|657.3|663.98|655.88|296
1688369700000|2023-07-03 07:35:00|664.75|656.65|666.08|657.98|666.35|658.25|664.61|656.51|519
1688370000000|2023-07-03 07:40:00|666.11|658.01|666.84|658.74|667.26|659.16|665.91|657.81|341
1688370300000|2023-07-03 07:45:00|666.8|658.7|666.17|658.07|666.98|658.88|665.81|657.71|479
1688370600000|2023-07-03 07:50:00|666.19|658.09|664.87|656.77|666.61|658.51|664.87|656.77|276
1688370900000|2023-07-03 07:55:00|664.9|656.8|667.37|659.27|667.67|659.57|664.66|656.56|319
1688371200000|2023-07-03 08:00:00|667.34|659.24|667.46|659.36|668.34|660.24|666.64|658.54|418
1688371500000|2023-07-03 08:05:00|667.45|659.35|668.28|660.18|668.28|660.18|667.03|658.93|247
1688371800000|2023-07-03 08:10:00|668.27|660.17|669.18|661.08|669.32|661.22|667.6|659.5|362
1688372100000|2023-07-03 08:15:00|669.13|661.03|667.74|659.64|670.12|662.02|667.35|659.25|452
1688372400000|2023-07-03 08:20:00|667.69|659.59|666.51|658.41|667.79|659.69|666.3|658.2|454
1688372700000|2023-07-03 08:25:00|666.49|658.39|665.55|657.45|666.96|658.86|665.42|657.32|274
1688373000000|2023-07-03 08:30:00|665.53|657.43|666.44|658.34|667.3|659.2|665.3|657.2|448
1688373300000|2023-07-03 08:35:00|666.42|658.32|669.69|661.59|669.74|661.64|666.09|657.99|359
1688373600000|2023-07-03 08:40:00|669.72|661.62|667.82|659.72|669.83|661.73|667.79|659.69|331
1688373900000|2023-07-03 08:45:00|667.8|659.7|667.15|659.05|668.33|660.23|666.7|658.6|327
1688374200000|2023-07-03 08:50:00|667.14|659.04|665.83|657.73|667.25|659.15|665.81|657.71|303
1688374500000|2023-07-03 08:55:00|665.85|657.75|665.88|657.78|666.57|658.47|665.64|657.54|292
1688374800000|2023-07-03 09:00:00|665.87|657.77|664.82|656.72|666.17|658.07|664.81|656.71|355
1688375100000|2023-07-03 09:05:00|664.83|656.73|665.7|657.6|665.82|657.72|664.75|656.65|346
1688375400000|2023-07-03 09:10:00|665.67|657.57|665.01|656.91|665.85|657.75|664.77|656.67|252
1688375700000|2023-07-03 09:15:00|665.02|656.92|664.92|656.82|665.05|656.95|663.96|655.86|246
1688376000000|2023-07-03 09:20:00|664.93|656.83|665.32|657.22|665.65|657.55|664.61|656.51|176
1688376300000|2023-07-03 09:25:00|665.33|657.23|664.22|656.12|665.33|657.23|663.87|655.77|155
1688376600000|2023-07-03 09:30:00|664.2|656.1|663.7|655.6|664.45|656.35|663.44|655.34|181
1688376900000|2023-07-03 09:35:00|663.69|655.59|665.62|657.52|665.79|657.69|663.65|655.55|255
1688377200000|2023-07-03 09:40:00|665.63|657.53|665.3|657.2|665.63|657.53|664.65|656.55|151
1688377500000|2023-07-03 09:45:00|665.33|657.23|663.64|655.54|665.85|657.75|663.63|655.53|255
1688377800000|2023-07-03 09:50:00|663.67|655.57|663.04|654.94|664.21|656.11|662.85|654.75|342
1688378100000|2023-07-03 09:55:00|663.03|654.93|662.81|654.71|663.67|655.57|662.65|654.55|517
1688378400000|2023-07-03 10:00:00|662.78|654.68|662.29|654.19|664.15|656.05|661.97|653.87|407
1688378700000|2023-07-03 10:05:00|662.32|654.22|663.7|655.6|664.42|656.32|662.25|654.15|300
1688379000000|2023-07-03 10:10:00|663.75|655.65|663.15|655.05|664.45|656.35|663.13|655.03|72
1688379300000|2023-07-03 10:15:00|663.2|655.1|664.93|656.83|665.55|657.45|663.15|655.05|190
1688379600000|2023-07-03 10:20:00|664.84|656.74|665.42|657.32|665.94|657.84|664.8|656.7|131
1688379900000|2023-07-03 10:25:00|665.41|657.31|664.3|656.2|665.62|657.52|663.84|655.74|181
1688380200000|2023-07-03 10:30:00|664.35|656.25|664.35|656.25|665.25|657.15|664.17|656.07|92
1688380500000|2023-07-03 10:35:00|664.4|656.3|664.91|656.81|665.55|657.45|664.4|656.3|92
1688380800000|2023-07-03 10:40:00|664.94|656.84|666.04|657.94|666.3|658.2|664.87|656.77|277
1688381100000|2023-07-03 10:45:00|665.99|657.89|665.01|656.91|666.04|657.94|664.4|656.3|243
1688381400000|2023-07-03 10:50:00|665|656.9|664.8|656.7|665.6|657.5|664.26|656.16|103
1688381700000|2023-07-03 10:55:00|664.75|656.65|665.55|657.45|665.8|657.7|664.7|656.6|114
1688382000000|2023-07-03 11:00:00|665.6|657.5|666.65|658.55|666.9|658.8|665.25|657.15|82
1688382300000|2023-07-03 11:05:00|666.3|658.2|666.5|658.4|666.5|658.4|666.3|658.2|52
1688382600000|2023-07-03 11:10:00|666.15|658.05|665.9|657.8|666.2|658.1|665.6|657.5|12
1688382900000|2023-07-03 11:15:00|665.84|657.74|664.71|656.61|666.4|658.3|664.33|656.23|163
1688383200000|2023-07-03 11:20:00|664.78|656.68|666.29|658.19|666.4|658.3|664.57|656.47|217
1688383500000|2023-07-03 11:25:00|666.34|658.24|664.75|656.65|666.34|658.24|664.67|656.57|343
1688383800000|2023-07-03 11:30:00|664.76|656.66|663.18|655.08|665.15|657.05|662.99|654.89|438
1688384100000|2023-07-03 11:35:00|663.19|655.09|664.82|656.72|665.18|657.08|662.8|654.7|380
1688384400000|2023-07-03 11:40:00|664.81|656.71|666.07|657.97|666.08|657.98|664.59|656.49|324
1688384700000|2023-07-03 11:45:00|666.08|657.98|666.24|658.14|667.01|658.91|665.41|657.31|429
1688385000000|2023-07-03 11:50:00|666.29|658.19|668.72|660.62|668.73|660.63|666.02|657.92|430
1688385300000|2023-07-03 11:55:00|668.71|660.61|669.08|660.98|669.4|661.3|668.49|660.39|474
1688385600000|2023-07-03 12:00:00|669.05|660.95|666.27|658.17|670.05|661.95|665.95|657.85|491
1688385900000|2023-07-03 12:05:00|666.32|658.22|664.9|656.8|667.3|659.2|664.18|656.08|564
1688386200000|2023-07-03 12:10:00|664.95|656.85|663.5|655.4|665.6|657.5|663.01|654.91|638
1688386500000|2023-07-03 12:15:00|663.21|655.11|662.22|654.12|663.61|655.51|661.73|653.63|477
1688386800000|2023-07-03 12:20:00|662.3|654.2|664.58|656.48|664.7|656.6|662.19|654.09|468
1688387100000|2023-07-03 12:25:00|664.59|656.49|663.23|655.13|664.85|656.75|662.54|654.44|525
1688387400000|2023-07-03 12:30:00|663.22|655.12|664.12|656.02|664.15|656.05|661.2|653.1|440
1688387700000|2023-07-03 12:35:00|664.15|656.05|664.65|656.55|665.19|657.09|664.1|656|423
1688388000000|2023-07-03 12:40:00|664.6|656.5|664.84|656.74|664.98|656.88|664.13|656.03|274
1688388300000|2023-07-03 12:45:00|665|656.9|663.8|655.7|665.05|656.95|663.5|655.4|88
1688388600000|2023-07-03 12:50:00|663.75|655.65|663.64|655.54|664.16|656.06|662.77|654.67|542
1688388900000|2023-07-03 12:55:00|663.61|655.51|664.94|656.84|665.4|657.3|662.73|654.63|529
1688389200000|2023-07-03 13:00:00|664.93|656.83|664.49|656.39|666.05|657.95|663.94|655.84|474
1688389500000|2023-07-03 13:05:00|664.5|656.4|663.27|655.17|664.8|656.7|663.14|655.04|396
1688389800000|2023-07-03 13:10:00|663.28|655.18|663.68|655.58|663.78|655.68|662.26|654.16|299
1688390100000|2023-07-03 13:15:00|663.66|655.56|664.45|656.35|665.3|657.2|662.84|654.74|354
1688390400000|2023-07-03 13:20:00|664.42|656.32|665.93|657.83|666.25|658.15|663.85|655.75|416
1688390700000|2023-07-03 13:25:00|666.15|658.05|665.5|657.4|666.43|658.33|665.3|657.2|479
1688391000000|2023-07-03 13:30:00|665.42|657.32|663.29|655.19|665.9|657.8|662.75|654.65|445
1688391300000|2023-07-03 13:35:00|663.35|655.25|663.29|655.19|664.62|656.52|661.73|653.63|560
1688391600000|2023-07-03 13:40:00|663.28|655.18|665.3|657.2|665.75|657.65|663.28|655.18|484
1688391900000|2023-07-03 13:45:00|665.42|657.32|667.18|659.08|667.72|659.62|664.98|656.88|673
1688392200000|2023-07-03 13:50:00|667.01|658.91|665.08|656.98|667.44|659.34|664.81|656.71|622
1688392500000|2023-07-03 13:55:00|665.12|657.02|664.75|656.65|665.47|657.37|664|655.9|587
1688392800000|2023-07-03 14:00:00|664.86|656.76|665.1|657|665.66|657.56|663.66|655.56|597
1688393100000|2023-07-03 14:05:00|665.15|657.05|666.96|658.86|667.07|658.97|665.15|657.05|452
1688393400000|2023-07-03 14:10:00|666.99|658.89|667.48|659.38|667.75|659.65|666.83|658.73|349
1688393700000|2023-07-03 14:15:00|667.65|659.55|666.3|658.2|667.65|659.55|666.14|658.04|377
1688394000000|2023-07-03 14:20:00|666.33|658.23|666.09|657.99|666.64|658.54|665.98|657.88|285
1688394300000|2023-07-03 14:25:00|666.19|658.09|664.17|656.07|666.56|658.46|664.1|656|311
1688394600000|2023-07-03 14:30:00|664.18|656.08|664.72|656.62|664.85|656.75|662.7|654.6|597
1688394900000|2023-07-03 14:35:00|664.73|656.63|663.21|655.11|664.77|656.67|662.92|654.82|386
1688395200000|2023-07-03 14:40:00|663.16|655.06|663.94|655.84|665|656.9|662.95|654.85|585
1688395500000|2023-07-03 14:45:00|664|655.9|663.33|655.23|664.3|656.2|662.46|654.36|513
1688395800000|2023-07-03 14:50:00|663.37|655.27|664.5|656.4|664.87|656.77|663.19|655.09|407
1688396100000|2023-07-03 14:55:00|664.52|656.42|664.79|656.69|665.04|656.94|664.17|656.07|293
1688396400000|2023-07-03 15:00:00|664.81|656.71|668.37|660.27|668.42|660.32|664.45|656.35|669
1688396700000|2023-07-03 15:05:00|668.34|660.24|667.66|659.56|668.9|660.8|667.02|658.92|760
1688397000000|2023-07-03 15:10:00|667.67|659.57|669.1|661|669.13|661.03|667.63|659.53|437
1688397300000|2023-07-03 15:15:00|668.75|660.65|666.71|658.61|669.2|661.1|665.97|657.87|666
1688397600000|2023-07-03 15:20:00|666.7|658.6|668.82|660.72|668.84|660.74|666.7|658.6|516
1688397900000|2023-07-03 15:25:00|668.81|660.71|669.66|661.56|670.21|662.11|668.52|660.42|376
1688398200000|2023-07-03 15:30:00|669.64|661.54|670.16|662.06|670.4|662.3|668.98|660.88|662
1688398500000|2023-07-03 15:35:00|670.18|662.08|667.68|659.58|670.48|662.38|667.15|659.05|790
1688398800000|2023-07-03 15:40:00|667.7|659.6|668.36|660.26|669.02|660.92|667.66|659.56|548
1688399100000|2023-07-03 15:45:00|668.2|660.1|668.72|660.62|669.35|661.25|667.73|659.63|614
1688399400000|2023-07-03 15:50:00|668.79|660.69|668.42|660.32|669.37|661.27|667.62|659.52|522
1688399700000|2023-07-03 15:55:00|668.29|660.19|667.35|659.25|668.56|660.46|667.3|659.2|286
1688400000000|2023-07-03 16:00:00|667.3|659.2|666.54|658.44|668.2|660.1|666.35|658.25|484
1688400300000|2023-07-03 16:05:00|666.38|658.28|663.89|655.79|666.41|658.31|661.32|653.22|941
1688400600000|2023-07-03 16:10:00|663.88|655.78|663.46|655.36|664.93|656.83|663.27|655.17|728
1688400900000|2023-07-03 16:15:00|663.5|655.4|665.55|657.45|665.87|657.77|663.2|655.1|555
1688401200000|2023-07-03 16:20:00|665.74|657.64|664.71|656.61|666.01|657.91|664.42|656.32|509
1688401500000|2023-07-03 16:25:00|664.68|656.58|663.73|655.63|665.5|657.4|663.05|654.95|550
1688401800000|2023-07-03 16:30:00|663.76|655.66|662.85|654.75|664.46|656.36|662.54|654.44|594
1688402100000|2023-07-03 16:35:00|662.82|654.72|663.15|655.05|663.65|655.55|661.76|653.66|646
1688402400000|2023-07-03 16:40:00|663.14|655.04|661.55|653.45|663.58|655.48|661.47|653.37|391
1688402700000|2023-07-03 16:45:00|661.6|653.5|662|653.9|662.37|654.27|660.95|652.85|564
1688403000000|2023-07-03 16:50:00|662.01|653.91|662.03|653.93|662.42|654.32|661.08|652.98|549
1688403300000|2023-07-03 16:55:00|662.06|653.96|663.33|655.23|663.43|655.33|661.67|653.57|405
1688403600000|2023-07-03 17:00:00|663.34|655.24|663.07|654.97|663.43|655.33|662.61|654.51|457
1688403900000|2023-07-03 17:05:00|663.13|655.03|661.85|653.75|663.18|655.08|660.58|652.48|554
1688404200000|2023-07-03 17:10:00|661.83|653.73|661.79|653.69|662.44|654.34|660.69|652.59|466
1688404500000|2023-07-03 17:15:00|661.93|653.83|663.5|655.4|663.53|655.43|660.86|652.76|601
1688404800000|2023-07-03 17:20:00|663.49|655.39|665.09|656.99|665.17|657.07|662.91|654.81|686
1688405100000|2023-07-03 17:25:00|665.08|656.98|665.82|657.72|665.9|657.8|664.7|656.6|401
1688405400000|2023-07-03 17:30:00|665.76|657.66|666.15|658.05|666.45|658.35|665.67|657.57|327
1688405700000|2023-07-03 17:35:00|666.27|658.17|666.09|657.99|666.84|658.74|665.52|657.42|418
1688406000000|2023-07-03 17:40:00|666.08|657.98|664.63|656.53|666.21|658.11|664.63|656.53|401
1688406300000|2023-07-03 17:45:00|664.67|656.57|665.77|657.67|666.17|658.07|664.43|656.33|311
1688406600000|2023-07-03 17:50:00|666.06|657.96|666.29|658.19|666.75|658.65|665.4|657.3|310
1688406900000|2023-07-03 17:55:00|666.04|657.94|665.72|657.62|666.4|658.3|665.08|656.98|361
1688407200000|2023-07-03 18:00:00|665.7|657.6|665.38|657.28|666.03|657.93|665.09|656.99|375
1688407500000|2023-07-03 18:05:00|665.5|657.4|663.84|655.74|665.55|657.45|663.8|655.7|419
1688407800000|2023-07-03 18:10:00|663.9|655.8|663.87|655.77|664.12|656.02|663.44|655.34|211
1688408100000|2023-07-03 18:15:00|663.86|655.76|664.85|656.75|665.15|657.05|663.72|655.62|230
1688408400000|2023-07-03 18:20:00|664.98|656.88|664.98|656.88|665.34|657.24|664.65|656.55|114
1688408700000|2023-07-03 18:25:00|665.22|657.12|664.35|656.25|665.22|657.12|663.62|655.52|207
1688409000000|2023-07-03 18:30:00|664.31|656.21|665.35|657.25|666.05|657.95|664.31|656.21|477
1688409300000|2023-07-03 18:35:00|665.3|657.2|666.1|658|666.12|658.02|665.12|657.02|347
1688409600000|2023-07-03 18:40:00|666|657.9|667.82|659.72|667.82|659.72|666|657.9|272
1688409900000|2023-07-03 18:45:00|667.92|659.82|668.01|659.91|668.2|660.1|667.25|659.15|504
1688410200000|2023-07-03 18:50:00|667.78|659.68|668.66|660.56|669.66|661.56|667.02|658.92|698
1688410500000|2023-07-03 18:55:00|668.65|660.55|669.4|661.3|669.65|661.55|667.6|659.5|562
1688410800000|2023-07-03 19:00:00|669.45|661.35|669.43|661.33|670.38|662.28|669.2|661.1|708
1688411100000|2023-07-03 19:05:00|669.4|661.3|668.79|660.69|669.78|661.68|668.46|660.36|614
1688411400000|2023-07-03 19:10:00|668.81|660.71|669.23|661.13|669.62|661.52|668.53|660.43|459
1688411700000|2023-07-03 19:15:00|669.25|661.15|670.45|662.35|670.48|662.38|669.08|660.98|467
1688412000000|2023-07-03 19:20:00|670.47|662.37|671.29|663.19|671.61|663.51|669.96|661.86|434
1688412300000|2023-07-03 19:25:00|671.32|663.22|672.61|664.51|672.7|664.6|670.86|662.76|524
1688412600000|2023-07-03 19:30:00|672.62|664.52|671.44|663.34|673.24|665.14|671.09|662.99|642
1688412900000|2023-07-03 19:35:00|671.43|663.33|671.91|663.81|672.45|664.35|671|662.9|453
1688413200000|2023-07-03 19:40:00|671.85|663.75|671.86|663.76|672.65|664.55|671.82|663.72|276
1688413500000|2023-07-03 19:45:00|671.84|663.74|671.81|663.71|672.4|664.3|671.59|663.49|422
1688413800000|2023-07-03 19:50:00|671.8|663.7|670.49|662.39|671.96|663.86|670.3|662.2|577
1688414100000|2023-07-03 19:55:00|670.59|662.49|671.2|663.1|671.82|663.72|670.46|662.36|349
1688414400000|2023-07-03 20:00:00|671.18|663.08|670|661.9|671.38|663.28|669.82|661.72|346
1688414700000|2023-07-03 20:05:00|670.07|661.97|669.34|661.24|670.37|662.27|669.07|660.97|400
1688415000000|2023-07-03 20:10:00|669.43|661.33|667.81|659.71|669.58|661.48|667.2|659.1|491
1688415300000|2023-07-03 20:15:00|667.75|659.65|666.48|658.38|667.87|659.77|665.81|657.71|654
1688415600000|2023-07-03 20:20:00|666.45|658.35|665.92|657.82|667.01|658.91|665.8|657.7|500
1688415900000|2023-07-03 20:25:00|665.93|657.83|665.68|657.58|666.22|658.12|665.52|657.42|380
1688416200000|2023-07-03 20:30:00|665.73|657.63|665.04|656.94|665.76|657.66|664.6|656.5|356
1688416500000|2023-07-03 20:35:00|665.02|656.92|664.16|656.06|665.07|656.97|663.91|655.81|287
1688416800000|2023-07-03 20:40:00|664.11|656.01|665.03|656.93|665.17|657.07|664.09|655.99|305
1688417100000|2023-07-03 20:45:00|664.98|656.88|664.05|655.95|665.04|656.94|663.54|655.44|382
1688417400000|2023-07-03 20:50:00|664.03|655.93|664.11|656.01|664.8|656.7|663.57|655.47|383
1688417700000|2023-07-03 20:55:00|664.12|656.02|665|656.9|665.26|657.16|663.99|655.89|323
1688418000000|2023-07-03 21:00:00|664.96|656.86|663.78|655.68|665.1|657|663.74|655.64|386
1688418300000|2023-07-03 21:05:00|663.83|655.73|663.89|655.79|665.1|657|663.78|655.68|316
1688418600000|2023-07-03 21:10:00|663.94|655.84|664.52|656.42|664.59|656.49|663.79|655.69|310
1688418900000|2023-07-03 21:15:00|664.51|656.41|664.51|656.41|664.55|656.45|663.88|655.78|376
1688419200000|2023-07-03 21:20:00|664.53|656.43|663.86|655.76|664.62|656.52|663.86|655.76|284
1688419500000|2023-07-03 21:25:00|663.84|655.74|663.09|654.99|663.84|655.74|661.48|653.38|496
1688419800000|2023-07-03 21:30:00|662.98|654.88|663.08|654.98|663.2|655.1|662.14|654.04|384
1688420100000|2023-07-03 21:35:00|663.07|654.97|662.78|654.68|663.92|655.82|662.78|654.68|288
1688420400000|2023-07-03 21:40:00|662.87|654.77|662.87|654.77|662.99|654.89|662.02|653.92|302
1688420700000|2023-07-03 21:45:00|662.89|654.79|662.81|654.71|663.23|655.13|662.78|654.68|125
1688421000000|2023-07-03 21:50:00|662.82|654.72|663.66|655.56|663.81|655.71|662.82|654.72|169
1688421300000|2023-07-03 21:55:00|663.68|655.58|663.75|655.65|664.32|656.22|663.42|655.32|240
1688421600000|2023-07-03 22:00:00|663.45|655.35|663.14|655.04|663.46|655.36|662.22|654.12|323
1688421900000|2023-07-03 22:05:00|663.13|655.03|663.06|654.96|663.28|655.18|662.57|654.47|189
1688422200000|2023-07-03 22:10:00|663.03|654.93|662.28|654.18|663.03|654.93|662.25|654.15|161
1688422500000|2023-07-03 22:15:00|662.27|654.17|662.51|654.41|662.79|654.69|661.52|653.42|305
1688422800000|2023-07-03 22:20:00|662.56|654.46|662.32|654.22|662.74|654.64|661.65|653.55|273
1688423100000|2023-07-03 22:25:00|662.34|654.24|662.92|654.82|662.92|654.82|662.08|653.98|168
1688423400000|2023-07-03 22:30:00|662.97|654.87|663.86|655.76|663.92|655.82|662.97|654.87|224
1688423700000|2023-07-03 22:35:00|663.8|655.7|664.05|655.95|664.19|656.09|663.5|655.4|195
1688424000000|2023-07-03 22:40:00|664.04|655.94|664.08|655.98|664.16|656.06|663.79|655.69|211
1688424300000|2023-07-03 22:45:00|664.06|655.96|664.54|656.44|664.73|656.63|663.82|655.72|238
1688424600000|2023-07-03 22:50:00|664.52|656.42|665|656.9|665|656.9|663.88|655.78|195
1688424900000|2023-07-03 22:55:00|664.99|656.89|664.39|656.29|665|656.9|664.39|656.29|183
1688425200000|2023-07-03 23:00:00|664.55|656.45|664.33|656.23|664.87|656.77|664.05|655.95|304
1688425500000|2023-07-03 23:05:00|664.27|656.17|663.76|655.66|664.44|656.34|663.47|655.37|300
1688425800000|2023-07-03 23:10:00|663.63|655.53|663.97|655.87|664.33|656.23|663.5|655.4|297
1688426100000|2023-07-03 23:15:00|664.05|655.95|665.64|657.54|665.75|657.65|663.89|655.79|251
1688426400000|2023-07-03 23:20:00|665.63|657.53|663.94|655.84|665.63|657.53|663.59|655.49|237
1688426700000|2023-07-03 23:25:00|663.97|655.87|664.59|656.49|664.62|656.52|663.69|655.59|144
1688427000000|2023-07-03 23:30:00|664.55|656.45|664.85|656.75|665.01|656.91|664.1|656|262
1688427300000|2023-07-03 23:35:00|664.88|656.78|665.57|657.47|665.99|657.89|664.2|656.1|161
1688427600000|2023-07-03 23:40:00|665.64|657.54|665.62|657.52|665.79|657.69|664.99|656.89|266
1688427900000|2023-07-03 23:45:00|665.64|657.54|665.79|657.69|666.04|657.94|665.33|657.23|152
1688428200000|2023-07-03 23:50:00|665.78|657.68|666.32|658.22|666.39|658.29|665.65|657.55|150
1688428500000|2023-07-03 23:55:00|666.36|658.26|667.14|659.04|667.25|659.15|666.21|658.11|278
1688428800000|2023-07-04 00:00:00|667.15|659.05|664.48|656.38|667.24|659.14|663.96|655.86|553
1688429100000|2023-07-04 00:05:00|664.44|656.34|664|655.9|665.16|657.06|663.93|655.83|369
1688429400000|2023-07-04 00:10:00|663.98|655.88|665.25|657.15|665.3|657.2|663.3|655.2|340
1688429700000|2023-07-04 00:15:00|665.2|657.1|665.41|657.31|665.99|657.89|665.07|656.97|317
1688430000000|2023-07-04 00:20:00|665.46|657.36|664.47|656.37|665.53|657.43|663.85|655.75|372
1688430300000|2023-07-04 00:25:00|664.39|656.29|664.22|656.12|664.48|656.38|663.62|655.52|330
1688430600000|2023-07-04 00:30:00|664.21|656.11|663.5|655.4|664.3|656.2|663.37|655.27|302
1688430900000|2023-07-04 00:35:00|663.51|655.41|664.28|656.18|664.64|656.54|663.5|655.4|296
1688431200000|2023-07-04 00:40:00|664.29|656.19|664.31|656.21|664.56|656.46|664.04|655.94|290
1688431500000|2023-07-04 00:45:00|664.35|656.25|663.56|655.46|664.53|656.43|663.22|655.12|412
1688431800000|2023-07-04 00:50:00|663.59|655.49|663.05|654.95|664.24|656.14|662.83|654.73|430
1688432100000|2023-07-04 00:55:00|663.07|654.97|661.51|653.41|663.35|655.25|660.97|652.87|632
1688432400000|2023-07-04 01:00:00|661.72|653.62|662.83|654.73|663.1|655|661.38|653.28|479
1688432700000|2023-07-04 01:05:00|662.9|654.8|664.11|656.01|664.15|656.05|662.8|654.7|278
1688433000000|2023-07-04 01:10:00|664.12|656.02|664.6|656.5|664.72|656.62|663.93|655.83|191
1688433300000|2023-07-04 01:15:00|664.62|656.52|665.75|657.65|665.83|657.73|664.07|655.97|355
1688433600000|2023-07-04 01:20:00|665.74|657.64|664.38|656.28|666.31|658.21|664.13|656.03|472
1688433900000|2023-07-04 01:25:00|664.41|656.31|664.58|656.48|665.06|656.96|664.15|656.05|410
1688434200000|2023-07-04 01:30:00|664.57|656.47|663.8|655.7|664.65|656.55|663.69|655.59|421
1688434500000|2023-07-04 01:35:00|663.82|655.72|662.86|654.76|663.82|655.72|662.23|654.13|528
1688434800000|2023-07-04 01:40:00|662.85|654.75|662.58|654.48|663.93|655.83|662.25|654.15|511
1688435100000|2023-07-04 01:45:00|662.57|654.47|661.45|653.35|662.85|654.75|660.43|652.33|555
1688435400000|2023-07-04 01:50:00|661.43|653.33|662.19|654.09|662.27|654.17|659.16|651.06|551
1688435700000|2023-07-04 01:55:00|662.2|654.1|663.41|655.31|663.46|655.36|662|653.9|375
1688436000000|2023-07-04 02:00:00|663.42|655.32|663.48|655.38|663.51|655.41|662.79|654.69|293
1688436300000|2023-07-04 02:05:00|663.43|655.33|662.86|654.76|663.51|655.41|662.53|654.43|431
1688436600000|2023-07-04 02:10:00|662.83|654.73|663.26|655.16|663.35|655.25|662.6|654.5|308
1688436900000|2023-07-04 02:15:00|663.33|655.23|662.23|654.13|663.35|655.25|662.15|654.05|278
1688437200000|2023-07-04 02:20:00|662.21|654.11|662.12|654.02|662.41|654.31|661.02|652.92|393
1688437500000|2023-07-04 02:25:00|662.14|654.04|661.82|653.72|662.31|654.21|661.49|653.39|279
1688437800000|2023-07-04 02:30:00|661.85|653.75|660.77|652.67|661.95|653.85|660.41|652.31|449
1688438100000|2023-07-04 02:35:00|660.81|652.71|661.44|653.34|661.69|653.59|660.78|652.68|257
1688438400000|2023-07-04 02:40:00|661.3|653.2|660.89|652.79|661.77|653.67|660.35|652.25|268
1688438700000|2023-07-04 02:45:00|660.91|652.81|660.89|652.79|661.41|653.31|660.62|652.52|480
1688439000000|2023-07-04 02:50:00|660.88|652.78|660.96|652.86|661.37|653.27|660.34|652.24|298
1688439300000|2023-07-04 02:55:00|660.91|652.81|661.43|653.33|661.78|653.68|660.79|652.69|417
1688439600000|2023-07-04 03:00:00|661.38|653.28|660.35|652.25|661.43|653.33|659.75|651.65|304
1688439900000|2023-07-04 03:05:00|660.4|652.3|659.99|651.89|660.78|652.68|659.38|651.28|410
1688440200000|2023-07-04 03:10:00|659.98|651.88|660.41|652.31|660.41|652.31|659.21|651.11|272
1688440500000|2023-07-04 03:15:00|660.43|652.33|660.86|652.76|661.32|653.22|660.17|652.07|418
1688440800000|2023-07-04 03:20:00|661.01|652.91|662.13|654.03|662.25|654.15|660.55|652.45|253
1688441100000|2023-07-04 03:25:00|662.16|654.06|663.15|655.05|663.42|655.32|662.05|653.95|245
1688441400000|2023-07-04 03:30:00|663.2|655.1|663.19|655.09|663.65|655.55|662.84|654.74|331
1688441700000|2023-07-04 03:35:00|663.2|655.1|664.2|656.1|664.44|656.34|663.08|654.98|368
1688442000000|2023-07-04 03:40:00|664.19|656.09|665.18|657.08|665.6|657.5|664.04|655.94|426
1688442300000|2023-07-04 03:45:00|665.19|657.09|664.78|656.68|665.19|657.09|664.13|656.03|286
1688442600000|2023-07-04 03:50:00|664.81|656.71|665.46|657.36|665.47|657.37|664.11|656.01|301
1688442900000|2023-07-04 03:55:00|665.56|657.46|665.38|657.28|665.6|657.5|664.95|656.85|257
1688443200000|2023-07-04 04:00:00|665.34|657.24|663.49|655.39|665.34|657.24|663.49|655.39|303
1688443500000|2023-07-04 04:05:00|663.47|655.37|661.92|653.82|663.48|655.38|660.85|652.75|362
1688443800000|2023-07-04 04:10:00|661.93|653.83|660.86|652.76|662.04|653.94|660.65|652.55|430
1688444100000|2023-07-04 04:15:00|660.88|652.78|659.66|651.56|661.28|653.18|659.5|651.4|431
1688444400000|2023-07-04 04:20:00|659.69|651.59|660.71|652.61|660.74|652.64|659.13|651.03|605
1688444700000|2023-07-04 04:25:00|660.72|652.62|660.38|652.28|660.76|652.66|659.94|651.84|394
1688445000000|2023-07-04 04:30:00|660.33|652.23|659.83|651.73|661.04|652.94|659.32|651.22|385
1688445300000|2023-07-04 04:35:00|659.78|651.68|658.34|650.24|659.78|651.68|657.8|649.7|436
1688445600000|2023-07-04 04:40:00|658.36|650.26|657.37|649.27|658.91|650.81|657.25|649.15|305
1688445900000|2023-07-04 04:45:00|657.24|649.14|656.39|648.29|657.48|649.38|655.05|646.95|603
1688446200000|2023-07-04 04:50:00|656.37|648.27|657.11|649.01|657.13|649.03|655.6|647.5|462
1688446500000|2023-07-04 04:55:00|657.12|649.02|656.5|648.4|657.31|649.21|656.5|648.4|234
1688446800000|2023-07-04 05:00:00|656.48|648.38|656.59|648.49|656.78|648.68|656.03|647.93|362
1688447100000|2023-07-04 05:05:00|656.57|648.47|655.95|647.85|656.68|648.58|654.92|646.82|379
1688447400000|2023-07-04 05:10:00|655.96|647.86|655.55|647.45|656.31|648.21|655.24|647.14|255
1688447700000|2023-07-04 05:15:00|655.5|647.4|656.02|647.92|656.23|648.13|655.01|646.91|298
1688448000000|2023-07-04 05:20:00|656.03|647.93|655.76|647.66|656.07|647.97|655.03|646.93|238
1688448300000|2023-07-04 05:25:00|655.74|647.64|655.01|646.91|655.79|647.69|655.01|646.91|259
1688448600000|2023-07-04 05:30:00|655.04|646.94|654.6|646.5|655.61|647.51|654.37|646.27|319
1688448900000|2023-07-04 05:35:00|654.61|646.51|653.97|645.87|654.7|646.6|653.68|645.58|246
1688449200000|2023-07-04 05:40:00|653.96|645.86|653.69|645.59|654.52|646.42|652.97|644.87|306
1688449500000|2023-07-04 05:45:00|653.71|645.61|655.03|646.93|655.15|647.05|653.22|645.12|368
1688449800000|2023-07-04 05:50:00|654.93|646.83|656.3|648.2|656.37|648.27|654.93|646.83|232
1688450100000|2023-07-04 05:55:00|656.28|648.18|655.25|647.15|656.3|648.2|654.45|646.35|286
1688450400000|2023-07-04 06:00:00|655.2|647.1|652.69|644.59|655.48|647.38|652.56|644.46|599
1688450700000|2023-07-04 06:05:00|652.62|644.52|652.54|644.44|653.31|645.21|651.52|643.42|424
1688451000000|2023-07-04 06:10:00|652.65|644.55|654|645.9|654|645.9|652.62|644.52|431
1688451300000|2023-07-04 06:15:00|653.97|645.87|653.51|645.41|654.18|646.08|653.12|645.02|297
1688451600000|2023-07-04 06:20:00|653.53|645.43|655.57|647.47|655.57|647.47|653.42|645.32|375
1688451900000|2023-07-04 06:25:00|655.5|647.4|655.65|647.55|656.03|647.93|654.94|646.84|346
1688452200000|2023-07-04 06:30:00|655.67|647.57|656.24|648.14|656.26|648.16|655.27|647.17|209
1688452500000|2023-07-04 06:35:00|656.23|648.13|657.03|648.93|657.15|649.05|655.85|647.75|285
1688452800000|2023-07-04 06:40:00|657.02|648.92|657.43|649.33|657.43|649.33|656.55|648.45|190
1688453100000|2023-07-04 06:45:00|657.42|649.32|656.32|648.22|657.43|649.33|655.89|647.79|267
1688453400000|2023-07-04 06:50:00|656.29|648.19|655.25|647.15|656.29|648.19|654.53|646.43|475
1688453700000|2023-07-04 06:55:00|655.21|647.11|655.39|647.29|655.4|647.3|654.5|646.4|323
1688454000000|2023-07-04 07:00:00|655.43|647.33|654.16|646.06|655.5|647.4|653.96|645.86|297
1688454300000|2023-07-04 07:05:00|654.22|646.12|655.6|647.5|655.7|647.6|654.19|646.09|255
1688454600000|2023-07-04 07:10:00|655.55|647.45|655.41|647.31|656|647.9|655.1|647|141
1688454900000|2023-07-04 07:15:00|655.43|647.33|655.53|647.43|656.39|648.29|655.4|647.3|202
1688455200000|2023-07-04 07:20:00|655.58|647.48|655.27|647.17|656.45|648.35|654.79|646.69|240
1688455500000|2023-07-04 07:25:00|655.29|647.19|655.44|647.34|656.38|648.28|655.08|646.98|311
1688455800000|2023-07-04 07:30:00|655.45|647.35|654.63|646.53|655.55|647.45|654.32|646.22|290
1688456100000|2023-07-04 07:35:00|654.67|646.57|655.01|646.91|655.45|647.35|654.48|646.38|194
1688456400000|2023-07-04 07:40:00|655.06|646.96|653.77|645.67|655.1|647|653.42|645.32|266
1688456700000|2023-07-04 07:45:00|653.76|645.66|653.41|645.31|654.51|646.41|653.37|645.27|489
1688457000000|2023-07-04 07:50:00|653.43|645.33|652.69|644.59|653.7|645.6|652.08|643.98|470
1688457300000|2023-07-04 07:55:00|652.64|644.54|651.32|643.22|653.42|645.32|651.31|643.21|480
1688457600000|2023-07-04 08:00:00|651.33|643.23|652.36|644.26|652.37|644.27|651.11|643.01|482
1688457900000|2023-07-04 08:05:00|652.4|644.3|650.97|642.87|652.41|644.31|650.64|642.54|410
1688458200000|2023-07-04 08:10:00|651.01|642.91|650.71|642.61|651.09|642.99|650.15|642.05|367
1688458500000|2023-07-04 08:15:00|650.74|642.64|650.35|642.25|650.85|642.75|650.03|641.93|299
1688458800000|2023-07-04 08:20:00|650.38|642.28|651.27|643.17|651.7|643.6|650.33|642.23|183
1688459100000|2023-07-04 08:25:00|651.17|643.07|651.39|643.29|651.73|643.63|651.06|642.96|233
1688459400000|2023-07-04 08:30:00|651.42|643.32|651.54|643.44|651.54|643.44|650.57|642.47|238
1688459700000|2023-07-04 08:35:00|651.56|643.46|652.41|644.31|652.44|644.34|651.31|643.21|67
1688460000000|2023-07-04 08:40:00|652.36|644.26|651.16|643.06|652.36|644.26|650.39|642.29|235
1688460300000|2023-07-04 08:45:00|651.14|643.04|649.56|641.46|651.14|643.04|649.51|641.41|279
1688460600000|2023-07-04 08:50:00|649.54|641.44|650.5|642.4|650.68|642.58|648.69|640.59|314
1688460900000|2023-07-04 08:55:00|650.45|642.35|650.98|642.88|651.23|643.13|650.16|642.06|397
1688461200000|2023-07-04 09:00:00|651.04|642.94|649.14|641.04|651.29|643.19|648.99|640.89|458
1688461500000|2023-07-04 09:05:00|649.17|641.07|651.26|643.16|651.44|643.34|648.04|639.94|543
1688461800000|2023-07-04 09:10:00|651.17|643.07|652.98|644.88|653.05|644.95|651.05|642.95|362
1688462100000|2023-07-04 09:15:00|653|644.9|653.3|645.2|653.6|645.5|652.94|644.84|500
1688462400000|2023-07-04 09:20:00|653.31|645.21|652.48|644.38|653.31|645.21|651.68|643.58|425
1688462700000|2023-07-04 09:25:00|652.46|644.36|652.4|644.3|652.57|644.47|652.15|644.05|272
1688463000000|2023-07-04 09:30:00|652.43|644.33|652.52|644.42|652.87|644.77|652.25|644.15|148
1688463300000|2023-07-04 09:35:00|652.6|644.5|651.47|643.37|652.81|644.71|651.19|643.09|273
1688463600000|2023-07-04 09:40:00|651.52|643.42|651.99|643.89|652.02|643.92|650.99|642.89|353
1688463900000|2023-07-04 09:45:00|652.02|643.92|652.94|644.84|652.99|644.89|651.45|643.35|259
1688464200000|2023-07-04 09:50:00|652.96|644.86|653.35|645.25|653.46|645.36|652.75|644.65|240
1688464500000|2023-07-04 09:55:00|653.3|645.2|653.93|645.83|653.95|645.85|653.14|645.04|202
1688464800000|2023-07-04 10:00:00|653.92|645.82|653.86|645.76|653.93|645.83|653.57|645.47|164
1688465100000|2023-07-04 10:05:00|653.91|645.81|654.54|646.44|654.61|646.51|653.62|645.52|194
1688465400000|2023-07-04 10:10:00|654.59|646.49|653.86|645.76|654.87|646.77|653.67|645.57|165
1688465700000|2023-07-04 10:15:00|653.84|645.74|653.78|645.68|653.85|645.75|653.25|645.15|219
1688466000000|2023-07-04 10:20:00|653.73|645.63|654.29|646.19|654.46|646.36|653.7|645.6|139
1688466300000|2023-07-04 10:25:00|654.3|646.2|654.45|646.35|654.58|646.48|654.23|646.13|122
1688466600000|2023-07-04 10:30:00|654.44|646.34|653.33|645.23|654.5|646.4|653.22|645.12|274
1688466900000|2023-07-04 10:35:00|653.32|645.22|651.6|643.5|654.28|646.18|651.56|643.46|478
1688467200000|2023-07-04 10:40:00|651.57|643.47|653.11|645.01|653.38|645.28|651.57|643.47|468
1688467500000|2023-07-04 10:45:00|653.1|645|653.96|645.86|653.98|645.88|652.8|644.7|266
1688467800000|2023-07-04 10:50:00|653.98|645.88|654.22|646.12|654.27|646.17|653.4|645.3|265
1688468100000|2023-07-04 10:55:00|654.24|646.14|654.18|646.08|655.4|647.3|654.05|645.95|318
1688468400000|2023-07-04 11:00:00|654.23|646.13|653.61|645.51|654.29|646.19|653.34|645.24|247
1688468700000|2023-07-04 11:05:00|653.59|645.49|653.35|645.25|653.62|645.52|653.14|645.04|105
1688469000000|2023-07-04 11:10:00|653.36|645.26|653.2|645.1|653.62|645.52|653.09|644.99|141
1688469300000|2023-07-04 11:15:00|653.19|645.09|653.49|645.39|653.88|645.78|652.97|644.87|207
1688469600000|2023-07-04 11:20:00|653.51|645.41|653.85|645.75|654.19|646.09|653.43|645.33|172
1688469900000|2023-07-04 11:25:00|653.87|645.77|654.73|646.63|654.86|646.76|653.59|645.49|268
1688470200000|2023-07-04 11:30:00|654.78|646.68|655.03|646.93|655.03|646.93|653.9|645.8|250
1688470500000|2023-07-04 11:35:00|654.98|646.88|655.4|647.3|655.74|647.64|654.81|646.71|212
1688470800000|2023-07-04 11:40:00|655.41|647.31|655.29|647.19|655.81|647.71|655.07|646.97|298
1688471100000|2023-07-04 11:45:00|655.31|647.21|656.34|648.24|656.47|648.37|655.31|647.21|277
1688471400000|2023-07-04 11:50:00|656.39|648.29|657.11|649.01|657.36|649.26|656.33|648.23|350
1688471700000|2023-07-04 11:55:00|657.05|648.95|657.02|648.92|657.32|649.22|656.19|648.09|263
1688472000000|2023-07-04 12:00:00|657.01|648.91|656.85|648.75|657.35|649.25|656.32|648.22|277
1688472300000|2023-07-04 12:05:00|656.88|648.78|657.35|649.25|657.46|649.36|656.88|648.78|115
1688472600000|2023-07-04 12:10:00|657.33|649.23|656.21|648.11|657.34|649.24|656.04|647.94|249
1688472900000|2023-07-04 12:15:00|656.22|648.12|656.35|648.25|656.57|648.47|655.45|647.35|339
1688473200000|2023-07-04 12:20:00|656.3|648.2|655.88|647.78|656.58|648.48|655.78|647.68|306
1688473500000|2023-07-04 12:25:00|655.89|647.79|655.26|647.16|656.07|647.97|654.84|646.74|279
1688473800000|2023-07-04 12:30:00|655.17|647.07|653.72|645.62|655.78|647.68|653.55|645.45|351
1688474100000|2023-07-04 12:35:00|653.67|645.57|653.18|645.08|653.75|645.65|652.92|644.82|207
1688474400000|2023-07-04 12:40:00|653.16|645.06|652.71|644.61|653.41|645.31|652.5|644.4|162
1688474700000|2023-07-04 12:45:00|652.68|644.58|652.01|643.91|652.8|644.7|651.65|643.55|313
1688475000000|2023-07-04 12:50:00|651.96|643.86|653.12|645.02|653.16|645.06|651.96|643.86|180
1688475300000|2023-07-04 12:55:00|653.09|644.99|654.22|646.12|654.5|646.4|653.03|644.93|263
1688475600000|2023-07-04 13:00:00|654.24|646.14|654.06|645.96|654.75|646.65|653.1|645|307
1688475900000|2023-07-04 13:05:00|654.05|645.95|654.19|646.09|654.3|646.2|653.4|645.3|367
1688476200000|2023-07-04 13:10:00|654.21|646.11|653.6|645.5|654.34|646.24|653.47|645.37|378
1688476500000|2023-07-04 13:15:00|653.56|645.46|654.62|646.52|654.8|646.7|653.11|645.01|277
1688476800000|2023-07-04 13:20:00|654.57|646.47|653.77|645.67|654.77|646.67|653.55|645.45|271
1688477100000|2023-07-04 13:25:00|653.63|645.53|653.93|645.83|654.48|646.38|653.42|645.32|357
1688477400000|2023-07-04 13:30:00|653.89|645.79|654.09|645.99|654.24|646.14|652.47|644.37|488
1688477700000|2023-07-04 13:35:00|654.07|645.97|653.77|645.67|654.18|646.08|652.94|644.84|404
1688478000000|2023-07-04 13:40:00|653.76|645.66|654.2|646.1|654.67|646.57|653.76|645.66|348
1688478300000|2023-07-04 13:45:00|654.21|646.11|654.2|646.1|654.3|646.2|653.58|645.48|184
1688478600000|2023-07-04 13:50:00|654.19|646.09|653.84|645.74|654.34|646.24|652.58|644.48|485
1688478900000|2023-07-04 13:55:00|653.88|645.78|654.7|646.6|654.7|646.6|653.15|645.05|482
1688479200000|2023-07-04 14:00:00|654.68|646.58|655.04|646.94|655.29|647.19|654.43|646.33|298
1688479500000|2023-07-04 14:05:00|655.1|647|657.47|649.37|657.97|649.87|655.04|646.94|509
1688479800000|2023-07-04 14:10:00|657.49|649.39|657.08|648.98|657.72|649.62|656.9|648.8|403
1688480100000|2023-07-04 14:15:00|657.06|648.96|656.74|648.64|657.27|649.17|656.64|648.54|314
1688480400000|2023-07-04 14:20:00|656.76|648.66|656.85|648.75|657.67|649.57|656.48|648.38|356
1688480700000|2023-07-04 14:25:00|656.9|648.8|657.83|649.73|658.09|649.99|656.59|648.49|194
1688481000000|2023-07-04 14:30:00|658.03|649.93|657.3|649.2|658.04|649.94|657.15|649.05|213
1688481300000|2023-07-04 14:35:00|657.35|649.25|656.67|648.57|657.4|649.3|656.23|648.13|386
1688481600000|2023-07-04 14:40:00|656.66|648.56|655.45|647.35|656.66|648.56|655.11|647.01|381
1688481900000|2023-07-04 14:45:00|655.38|647.28|656.17|648.07|656.22|648.12|655.15|647.05|261
1688482200000|2023-07-04 14:50:00|656.12|648.02|655.81|647.71|656.8|648.7|655.31|647.21|349
1688482500000|2023-07-04 14:55:00|655.79|647.69|655.55|647.45|656.42|648.32|655.5|647.4|301
1688482800000|2023-07-04 15:00:00|655.5|647.4|655.94|647.84|656.56|648.46|655.26|647.16|325
1688483100000|2023-07-04 15:05:00|655.96|647.86|654.75|646.65|656.21|648.11|654.74|646.64|535
1688483400000|2023-07-04 15:10:00|654.74|646.64|656.24|648.14|656.29|648.19|654.67|646.57|375
1688483700000|2023-07-04 15:15:00|656.23|648.13|656.94|648.84|657.35|649.25|655.98|647.88|310
1688484000000|2023-07-04 15:20:00|656.92|648.82|654.68|646.58|656.92|648.82|654.55|646.45|509
1688484300000|2023-07-04 15:25:00|654.7|646.6|653.79|645.69|655.09|646.99|653.54|645.44|515
1688484600000|2023-07-04 15:30:00|653.84|645.74|654.22|646.12|654.42|646.32|653.52|645.42|512
1688484900000|2023-07-04 15:35:00|654.21|646.11|652.38|644.28|654.6|646.5|651.46|643.36|650
1688485200000|2023-07-04 15:40:00|652.4|644.3|653.15|645.05|653.15|645.05|650.51|642.41|702
1688485500000|2023-07-04 15:45:00|653.13|645.03|652.72|644.62|653.28|645.18|651.65|643.55|602
1688485800000|2023-07-04 15:50:00|652.71|644.61|653.57|645.47|653.72|645.62|652.58|644.48|491
1688486100000|2023-07-04 15:55:00|653.48|645.38|654.28|646.18|654.38|646.28|652.41|644.31|462
1688486400000|2023-07-04 16:00:00|654.24|646.14|655.77|647.67|656.2|648.1|654.24|646.14|438
1688486700000|2023-07-04 16:05:00|655.76|647.66|656.09|647.99|656.65|648.55|655.1|647|355
1688487000000|2023-07-04 16:10:00|656.15|648.05|654.57|646.47|656.5|648.4|654.4|646.3|523
1688487300000|2023-07-04 16:15:00|654.55|646.45|656.51|648.41|656.56|648.46|653.72|645.62|557
1688487600000|2023-07-04 16:20:00|656.46|648.36|656.98|648.88|657.19|649.09|656.1|648|430
1688487900000|2023-07-04 16:25:00|656.93|648.83|657.24|649.14|658.19|650.09|656.22|648.12|529
1688488200000|2023-07-04 16:30:00|657.19|649.09|657.85|649.75|658.08|649.98|656.8|648.7|530
1688488500000|2023-07-04 16:35:00|657.82|649.72|658.74|650.64|658.81|650.71|657.75|649.65|258
1688488800000|2023-07-04 16:40:00|658.79|650.69|657.22|649.12|659.31|651.21|657.04|648.94|418
1688489100000|2023-07-04 16:45:00|657.26|649.16|654.61|646.51|657.26|649.16|654.06|645.96|756
1688489400000|2023-07-04 16:50:00|654.64|646.54|654.22|646.12|655.36|647.26|652.63|644.53|857
1688489700000|2023-07-04 16:55:00|654.23|646.13|654.18|646.08|654.77|646.67|653.31|645.21|587
1688490000000|2023-07-04 17:00:00|654.19|646.09|654.28|646.18|654.85|646.75|652.77|644.67|688
1688490300000|2023-07-04 17:05:00|654.27|646.17|654.81|646.71|656.15|648.05|654.14|646.04|496
1688490600000|2023-07-04 17:10:00|654.78|646.68|653.92|645.82|654.89|646.79|653.9|645.8|628
1688490900000|2023-07-04 17:15:00|653.99|645.89|652.89|644.79|654.21|646.11|652.77|644.67|643
1688491200000|2023-07-04 17:20:00|652.9|644.8|653.47|645.37|653.71|645.61|652.29|644.19|392
1688491500000|2023-07-04 17:25:00|653.49|645.39|654.24|646.14|654.3|646.2|653.42|645.32|261
1688491800000|2023-07-04 17:30:00|654.29|646.19|654.73|646.63|654.75|646.65|653.25|645.15|326
1688492100000|2023-07-04 17:35:00|654.71|646.61|651.5|643.4|654.8|646.7|651.06|642.96|610
1688492400000|2023-07-04 17:40:00|651.56|643.46|650.84|642.74|651.97|643.87|650.67|642.57|568
1688492700000|2023-07-04 17:45:00|650.83|642.73|652.95|644.85|653.51|645.41|650.59|642.49|474
1688493000000|2023-07-04 17:50:00|652.96|644.86|650.76|642.66|653.25|645.15|650.31|642.21|712
1688493300000|2023-07-04 17:55:00|650.77|642.67|651.34|643.24|651.55|643.45|650|641.9|451
1688493600000|2023-07-04 18:00:00|651.19|643.09|650.61|642.51|651.34|643.24|650.09|641.99|617
1688493900000|2023-07-04 18:05:00|650.65|642.55|649.61|641.51|650.72|642.62|649.52|641.42|323
1688494200000|2023-07-04 18:10:00|649.6|641.5|649.27|641.17|649.73|641.63|648.47|640.37|396
1688494500000|2023-07-04 18:15:00|649.28|641.18|651.36|643.26|651.9|643.8|648.86|640.76|516
1688494800000|2023-07-04 18:20:00|651.35|643.25|652.06|643.96|652.15|644.05|650.99|642.89|420
1688495100000|2023-07-04 18:25:00|652.13|644.03|652.32|644.22|652.38|644.28|651.29|643.19|383
1688495400000|2023-07-04 18:30:00|652.33|644.23|652.15|644.05|652.61|644.51|651.4|643.3|457
1688495700000|2023-07-04 18:35:00|652.12|644.02|652.7|644.6|652.8|644.7|651.77|643.67|290
1688496000000|2023-07-04 18:40:00|652.75|644.65|650.81|642.71|652.75|644.65|650.66|642.56|406
1688496300000|2023-07-04 18:45:00|650.8|642.7|651.2|643.1|651.3|643.2|650.57|642.47|302
1688496600000|2023-07-04 18:50:00|651.08|642.98|652.12|644.02|652.12|644.02|650.78|642.68|131
1688496900000|2023-07-04 18:55:00|652.15|644.05|651.37|643.27|652.72|644.62|651.21|643.11|169
1688497200000|2023-07-04 19:00:00|651.4|643.3|651.09|642.99|651.87|643.77|649.63|641.53|579
1688497500000|2023-07-04 19:05:00|651.15|643.05|649.17|641.07|651.16|643.06|648.15|640.05|770
1688497800000|2023-07-04 19:10:00|649.19|641.09|646.5|638.4|649.35|641.25|644.28|636.18|664
1688498100000|2023-07-04 19:15:00|646.42|638.32|648.33|640.23|649.64|641.54|643.84|635.74|808
1688498400000|2023-07-04 19:20:00|648.32|640.22|647.95|639.85|648.37|640.27|645.78|637.68|809
1688498700000|2023-07-04 19:25:00|647.92|639.82|647.61|639.51|648.45|640.35|647.04|638.94|735
1688499000000|2023-07-04 19:30:00|647.68|639.58|647.62|639.52|647.68|639.58|645.76|637.66|855
1688499300000|2023-07-04 19:35:00|647.66|639.56|647.94|639.84|648.2|640.1|646.5|638.4|775
1688499600000|2023-07-04 19:40:00|647.92|639.82|649.15|641.05|649.62|641.52|646.93|638.83|566
1688499900000|2023-07-04 19:45:00|649.14|641.04|649.78|641.68|649.86|641.76|648.59|640.49|635
1688500200000|2023-07-04 19:50:00|649.77|641.67|650.52|642.42|650.77|642.67|649.57|641.47|432
1688500500000|2023-07-04 19:55:00|650.56|642.46|649.7|641.6|650.62|642.52|649.51|641.41|549
1688500800000|2023-07-04 20:00:00|649.71|641.61|650.11|642.01|650.38|642.28|648.89|640.79|652
1688501100000|2023-07-04 20:05:00|650.12|642.02|651.02|642.92|651.46|643.36|649.74|641.64|483
1688501400000|2023-07-04 20:10:00|651|642.9|651.74|643.64|652.06|643.96|650.69|642.59|457
1688501700000|2023-07-04 20:15:00|651.72|643.62|652.53|644.43|652.6|644.5|651.72|643.62|426
1688502000000|2023-07-04 20:20:00|652.54|644.44|653.01|644.91|653.09|644.99|652.11|644.01|438
1688502300000|2023-07-04 20:25:00|652.96|644.86|653.99|645.89|654.02|645.92|652.79|644.69|328
1688502600000|2023-07-04 20:30:00|654.01|645.91|655.26|647.16|655.26|647.16|653.46|645.36|258
1688502900000|2023-07-04 20:35:00|655.25|647.15|656.8|648.7|657.06|648.96|655.11|647.01|324
1688503200000|2023-07-04 20:40:00|656.78|648.68|656.1|648|657.88|649.78|655.39|647.29|484
1688503500000|2023-07-04 20:45:00|656.07|647.97|656.56|648.46|657.46|649.36|655.81|647.71|495
1688503800000|2023-07-04 20:50:00|656.6|648.5|656.24|648.14|657.2|649.1|655.76|647.66|387
1688504100000|2023-07-04 20:55:00|656.23|648.13|656.22|648.12|657.02|648.92|656.06|647.96|277
1688504400000|2023-07-04 21:00:00|656.21|648.11|655.2|647.1|656.73|648.63|655.17|647.07|294
1688504700000|2023-07-04 21:05:00|655.19|647.09|654.91|646.81|655.31|647.21|654.86|646.76|273
1688505000000|2023-07-04 21:10:00|654.89|646.79|654.64|646.54|654.89|646.79|654.58|646.48|273
1688505300000|2023-07-04 21:15:00|654.65|646.55|654.39|646.29|654.68|646.58|654.09|645.99|249
1688505600000|2023-07-04 21:20:00|654.4|646.3|654.98|646.88|655.01|646.91|654.37|646.27|82
1688505900000|2023-07-04 21:25:00|654.95|646.85|654.94|646.84|654.96|646.86|654.75|646.65|101
1688506200000|2023-07-04 21:30:00|654.93|646.83|654.5|646.4|654.99|646.89|654.18|646.08|243
1688506500000|2023-07-04 21:35:00|654.51|646.41|654.33|646.23|654.67|646.57|654.12|646.02|207
1688506800000|2023-07-04 21:40:00|654.32|646.22|654.74|646.64|655.21|647.11|654.28|646.18|210
1688507100000|2023-07-04 21:45:00|654.73|646.63|655.27|647.17|655.27|647.17|654.7|646.6|59
1688507400000|2023-07-04 21:50:00|655.26|647.16|655.98|647.88|656.11|648.01|655.06|646.96|201
1688507700000|2023-07-04 21:55:00|655.97|647.87|656.6|648.5|656.61|648.51|655.96|647.86|140
1688508000000|2023-07-04 22:00:00|656.73|648.63|657.11|649.01|657.42|649.32|655.32|647.22|408
1688508300000|2023-07-04 22:05:00|657.14|649.04|657.78|649.68|658.17|650.07|657.01|648.91|204
1688508600000|2023-07-04 22:10:00|657.76|649.66|657.45|649.35|658.16|650.06|656.77|648.67|257
1688508900000|2023-07-04 22:15:00|657.47|649.37|658.33|650.23|658.56|650.46|657.32|649.22|154
1688509200000|2023-07-04 22:20:00|658.53|650.43|658.32|650.22|658.61|650.51|657.85|649.75|174
1688509500000|2023-07-04 22:25:00|658.31|650.21|658.79|650.69|658.84|650.74|658.28|650.18|151
1688509800000|2023-07-04 22:30:00|658.76|650.66|658.61|650.51|658.83|650.73|658.38|650.28|167
1688510100000|2023-07-04 22:35:00|658.87|650.77|659.96|651.86|660.06|651.96|658.61|650.51|360
1688510400000|2023-07-04 22:40:00|659.91|651.81|659.65|651.55|660.02|651.92|659.04|650.94|263
1688510700000|2023-07-04 22:45:00|659.54|651.44|660.34|652.24|660.4|652.3|659.14|651.04|228
1688511000000|2023-07-04 22:50:00|660.38|652.28|662.05|653.95|662.4|654.3|660.38|652.28|237
1688511300000|2023-07-04 22:55:00|661.95|653.85|661.27|653.17|662.32|654.22|660.91|652.81|366
1688511600000|2023-07-04 23:00:00|661.32|653.22|660.44|652.34|661.49|653.39|660.28|652.18|365
1688511900000|2023-07-04 23:05:00|660.41|652.31|661.41|653.31|661.42|653.32|660|651.9|276
1688512200000|2023-07-04 23:10:00|661.36|653.26|661.58|653.48|662.28|654.18|661.2|653.1|275
1688512500000|2023-07-04 23:15:00|661.55|653.45|660.15|652.05|661.81|653.71|659.68|651.58|329
1688512800000|2023-07-04 23:20:00|660.2|652.1|660.16|652.06|660.32|652.22|659.33|651.23|436
1688513100000|2023-07-04 23:25:00|660.17|652.07|660.11|652.01|660.5|652.4|659.78|651.68|236
1688513400000|2023-07-04 23:30:00|660.09|651.99|660.25|652.15|660.78|652.68|659.68|651.58|370
1688513700000|2023-07-04 23:35:00|660.28|652.18|659.39|651.29|660.29|652.19|658.86|650.76|341
1688514000000|2023-07-04 23:40:00|659.4|651.3|658.65|650.55|659.5|651.4|658.3|650.2|352
1688514300000|2023-07-04 23:45:00|658.67|650.57|657.72|649.62|658.95|650.85|656.73|648.63|510
1688514600000|2023-07-04 23:50:00|657.7|649.6|656.41|648.31|658.02|649.92|655.81|647.71|569
1688514900000|2023-07-04 23:55:00|656.43|648.33|656.48|648.38|656.55|648.45|655.65|647.55|347
1688515200000|2023-07-05 00:00:00|656.5|648.4|656.68|648.58|657.53|649.43|656.25|648.15|540
1688515500000|2023-07-05 00:05:00|656.72|648.62|657.25|649.15|658.08|649.98|656.6|648.5|388
1688515800000|2023-07-05 00:10:00|657.2|649.1|657.63|649.53|658.12|650.02|657.15|649.05|316
1688516100000|2023-07-05 00:15:00|657.62|649.52|659.01|650.91|659.7|651.6|657.44|649.34|263
1688516400000|2023-07-05 00:20:00|658.98|650.88|660.36|652.26|660.55|652.45|658.95|650.85|285
1688516700000|2023-07-05 00:25:00|660.29|652.19|659.74|651.64|660.64|652.54|659.55|651.45|277
1688517000000|2023-07-05 00:30:00|659.79|651.69|658.64|650.54|660.21|652.11|658.55|650.45|315
1688517300000|2023-07-05 00:35:00|658.62|650.52|657.11|649.01|658.75|650.65|656.43|648.33|421
1688517600000|2023-07-05 00:40:00|657.06|648.96|655.75|647.65|657.16|649.06|655.53|647.43|390
1688517900000|2023-07-05 00:45:00|655.7|647.6|654.64|646.54|656.27|648.17|654.03|645.93|401
1688518200000|2023-07-05 00:50:00|654.66|646.56|654.59|646.49|655.48|647.38|654.42|646.32|392
1688518500000|2023-07-05 00:55:00|654.56|646.46|653.09|644.99|654.56|646.46|653.09|644.99|414
1688518800000|2023-07-05 01:00:00|653.04|644.94|655.4|647.3|655.54|647.44|652.51|644.41|603
1688519100000|2023-07-05 01:05:00|655.44|647.34|657.57|649.47|657.92|649.82|655.4|647.3|244
1688519400000|2023-07-05 01:10:00|657.56|649.46|659.09|650.99|659.63|651.53|657.46|649.36|436
1688519700000|2023-07-05 01:15:00|659.08|650.98|658.78|650.68|659.55|651.45|658.38|650.28|396
1688520000000|2023-07-05 01:20:00|658.76|650.66|657.89|649.79|658.78|650.68|657.69|649.59|353
1688520300000|2023-07-05 01:25:00|657.91|649.81|658.9|650.8|658.96|650.86|657.91|649.81|287
1688520600000|2023-07-05 01:30:00|658.88|650.78|657.83|649.73|658.93|650.83|657.71|649.61|294
1688520900000|2023-07-05 01:35:00|657.81|649.71|658.54|650.44|658.9|650.8|657.65|649.55|267
1688521200000|2023-07-05 01:40:00|658.58|650.48|658.26|650.16|658.66|650.56|657.77|649.67|347
1688521500000|2023-07-05 01:45:00|658.3|650.2|657.03|648.93|658.55|650.45|656.66|648.56|394
1688521800000|2023-07-05 01:50:00|657.01|648.91|656.55|648.45|657.73|649.63|656.4|648.3|390
1688522100000|2023-07-05 01:55:00|656.57|648.47|656.87|648.77|657.05|648.95|656.47|648.37|356
1688522400000|2023-07-05 02:00:00|656.88|648.78|655.95|647.85|657.09|648.99|655.52|647.42|344
1688522700000|2023-07-05 02:05:00|655.96|647.86|659.18|651.08|659.65|651.55|655.55|647.45|367
1688523000000|2023-07-05 02:10:00|659.12|651.02|659.54|651.44|660.06|651.96|659.02|650.92|292
1688523300000|2023-07-05 02:15:00|659.56|651.46|659.55|651.45|660.09|651.99|659.02|650.92|351
1688523600000|2023-07-05 02:20:00|659.59|651.49|659.55|651.45|659.98|651.88|659.3|651.2|324
1688523900000|2023-07-05 02:25:00|659.57|651.47|658.56|650.46|659.57|651.47|658.24|650.14|250
1688524200000|2023-07-05 02:30:00|658.55|650.45|658.74|650.64|658.93|650.83|658.38|650.28|380
1688524500000|2023-07-05 02:35:00|658.72|650.62|659.05|650.95|659.33|651.23|658.49|650.39|317
1688524800000|2023-07-05 02:40:00|659.06|650.96|658.99|650.89|659.3|651.2|658.56|650.46|287
1688525100000|2023-07-05 02:45:00|659|650.9|659.23|651.13|659.34|651.24|658.57|650.47|273
1688525400000|2023-07-05 02:50:00|659.24|651.14|660.18|652.08|660.27|652.17|659.23|651.13|204
1688525700000|2023-07-05 02:55:00|660.13|652.03|660.81|652.71|660.82|652.72|659.76|651.66|136
1688526000000|2023-07-05 03:00:00|660.82|652.72|660.3|652.2|660.89|652.79|660.17|652.07|235
1688526300000|2023-07-05 03:05:00|660.32|652.22|659.46|651.36|660.32|652.22|659.27|651.17|213
1688526600000|2023-07-05 03:10:00|659.44|651.34|658.77|650.67|659.46|651.36|658.77|650.67|230
1688526900000|2023-07-05 03:15:00|658.98|650.88|658.32|650.22|659.06|650.96|657.34|649.24|290
1688527200000|2023-07-05 03:20:00|658.34|650.24|659.34|651.24|659.36|651.26|658.29|650.19|212
1688527500000|2023-07-05 03:25:00|659.36|651.26|658.84|650.74|659.9|651.8|658.4|650.3|204
1688527800000|2023-07-05 03:30:00|658.85|650.75|658.6|650.5|659.34|651.24|658.3|650.2|224
1688528100000|2023-07-05 03:35:00|658.55|650.45|657.95|649.85|658.95|650.85|657.95|649.85|104
1688528400000|2023-07-05 03:40:00|658|649.9|657.84|649.74|658.37|650.27|657.64|649.54|124
1688528700000|2023-07-05 03:45:00|657.76|649.66|657.67|649.57|658.27|650.17|657.54|649.44|174
1688529000000|2023-07-05 03:50:00|657.63|649.53|658.84|650.74|658.84|650.74|657.52|649.42|352
1688529300000|2023-07-05 03:55:00|658.91|650.81|659.3|651.2|659.45|651.35|658.72|650.62|176
1688529600000|2023-07-05 04:00:00|659.31|651.21|658.02|649.92|659.38|651.28|657.68|649.58|424
1688529900000|2023-07-05 04:05:00|658|649.9|656.73|648.63|658|649.9|655.85|647.75|334
1688530200000|2023-07-05 04:10:00|656.74|648.64|656.7|648.6|657.56|649.46|656.59|648.49|351
1688530500000|2023-07-05 04:15:00|656.71|648.61|657.39|649.29|657.6|649.5|656.6|648.5|268
1688530800000|2023-07-05 04:20:00|657.34|649.24|657.95|649.85|658.12|650.02|657.25|649.15|169
1688531100000|2023-07-05 04:25:00|657.96|649.86|658.27|650.17|658.42|650.32|657.57|649.47|218
1688531400000|2023-07-05 04:30:00|658.26|650.16|657.53|649.43|658.26|650.16|657.43|649.33|198
1688531700000|2023-07-05 04:35:00|657.49|649.39|657.36|649.26|658.02|649.92|656.95|648.85|173
1688532000000|2023-07-05 04:40:00|657.37|649.27|656.86|648.76|657.45|649.35|656.82|648.72|80
1688532300000|2023-07-05 04:45:00|656.87|648.77|656.37|648.27|657.02|648.92|656.01|647.91|209
1688532600000|2023-07-05 04:50:00|656.34|648.24|656.25|648.15|656.93|648.83|655.92|647.82|235
1688532900000|2023-07-05 04:55:00|656.23|648.13|656.23|648.13|656.34|648.24|655.8|647.7|208
1688533200000|2023-07-05 05:00:00|656.21|648.11|656.78|648.68|656.98|648.88|656.08|647.98|185
1688533500000|2023-07-05 05:05:00|656.76|648.66|657.09|648.99|657.23|649.13|656.63|648.53|158
1688533800000|2023-07-05 05:10:00|657.19|649.09|657.2|649.1|657.25|649.15|656.51|648.41|109
1688534100000|2023-07-05 05:15:00|657.08|648.98|657.2|649.1|657.46|649.36|656.24|648.14|251
1688534400000|2023-07-05 05:20:00|657.19|649.09|658.45|650.35|658.45|650.35|656.75|648.65|254
1688534700000|2023-07-05 05:25:00|658.4|650.3|659.06|650.96|659.22|651.12|658.07|649.97|362
1688535000000|2023-07-05 05:30:00|659.05|650.95|658.87|650.77|659.7|651.6|658.49|650.39|283
1688535300000|2023-07-05 05:35:00|659.03|650.93|657.5|649.4|659.16|651.06|657.34|649.24|336
1688535600000|2023-07-05 05:40:00|657.47|649.37|656.71|648.61|658.24|650.14|656.52|648.42|272
1688535900000|2023-07-05 05:45:00|656.68|648.58|657.47|649.37|657.49|649.39|656.38|648.28|457
1688536200000|2023-07-05 05:50:00|657.49|649.39|657.07|648.97|657.76|649.66|656.78|648.68|360
1688536500000|2023-07-05 05:55:00|657.11|649.01|659.01|650.91|659.01|650.91|657.03|648.93|249
1688536800000|2023-07-05 06:00:00|659.05|650.95|658.7|650.6|659.23|651.13|657.96|649.86|298
1688537100000|2023-07-05 06:05:00|658.63|650.53|657.3|649.2|658.71|650.61|657.08|648.98|274
1688537400000|2023-07-05 06:10:00|657.08|648.98|656.78|648.68|657.4|649.3|656.68|648.58|332
1688537700000|2023-07-05 06:15:00|656.8|648.7|657.02|648.92|657.2|649.1|656.39|648.29|181
1688538000000|2023-07-05 06:20:00|657.01|648.91|656.93|648.83|657.26|649.16|656.83|648.73|255
1688538300000|2023-07-05 06:25:00|656.95|648.85|656.14|648.04|657.08|648.98|656.11|648.01|259
1688538600000|2023-07-05 06:30:00|656.18|648.08|656.62|648.52|656.94|648.84|656.09|647.99|233
1688538900000|2023-07-05 06:35:00|656.61|648.51|656.9|648.8|657.53|649.43|656.58|648.48|192
1688539200000|2023-07-05 06:40:00|656.83|648.73|655.95|647.85|656.83|648.73|655.72|647.62|150
1688539500000|2023-07-05 06:45:00|655.98|647.88|655.97|647.87|656.44|648.34|655.85|647.75|176
1688539800000|2023-07-05 06:50:00|656.01|647.91|656.91|648.81|657.01|648.91|656.01|647.91|105
1688540100000|2023-07-05 06:55:00|656.93|648.83|656.76|648.66|657.4|649.3|656.58|648.48|117
1688540400000|2023-07-05 07:00:00|656.75|648.65|656.98|648.88|657.15|649.05|656.01|647.91|373
1688540700000|2023-07-05 07:05:00|656.97|648.87|657.52|649.42|657.73|649.63|656.48|648.38|255
1688541000000|2023-07-05 07:10:00|657.55|649.45|658.15|650.05|658.38|650.28|657.47|649.37|161
1688541300000|2023-07-05 07:15:00|658.22|650.12|657.4|649.3|658.22|650.12|657.01|648.91|188
1688541600000|2023-07-05 07:20:00|657.35|649.25|658.1|650|658.16|650.06|657.3|649.2|202
1688541900000|2023-07-05 07:25:00|658.06|649.96|657.62|649.52|658.17|650.07|657.37|649.27|311
1688542200000|2023-07-05 07:30:00|657.72|649.62|657.82|649.72|658.34|650.24|657.05|648.95|288
1688542500000|2023-07-05 07:35:00|657.83|649.73|656.89|648.79|658.06|649.96|656.8|648.7|302
1688542800000|2023-07-05 07:40:00|656.91|648.81|657.53|649.43|657.63|649.53|656.89|648.79|185
1688543100000|2023-07-05 07:45:00|657.55|649.45|657.73|649.63|657.96|649.86|656.73|648.63|229
1688543400000|2023-07-05 07:50:00|657.75|649.65|657.27|649.17|658.04|649.94|656.97|648.87|215
1688543700000|2023-07-05 07:55:00|657.32|649.22|658.16|650.06|658.22|650.12|657.04|648.94|262
1688544000000|2023-07-05 08:00:00|658.13|650.03|657.92|649.82|658.29|650.19|657.28|649.18|373
1688544300000|2023-07-05 08:05:00|657.91|649.81|657.64|649.54|657.98|649.88|657.03|648.93|191
1688544600000|2023-07-05 08:10:00|657.59|649.49|656.9|648.8|657.75|649.65|656.59|648.49|212
1688544900000|2023-07-05 08:15:00|656.91|648.81|653.47|645.37|656.97|648.87|651.89|643.79|543
1688545200000|2023-07-05 08:20:00|653.61|645.51|653.19|645.09|654.2|646.1|652.62|644.52|743
1688545500000|2023-07-05 08:25:00|653.29|645.19|654.78|646.68|655.12|647.02|653.24|645.14|545
1688545800000|2023-07-05 08:30:00|654.79|646.69|656.05|647.95|656.13|648.03|654.38|646.28|632
1688546100000|2023-07-05 08:35:00|656.11|648.01|655.65|647.55|656.52|648.42|655.63|647.53|350
1688546400000|2023-07-05 08:40:00|655.7|647.6|654.3|646.2|655.7|647.6|653.86|645.76|447
1688546700000|2023-07-05 08:45:00|654.11|646.01|653.03|644.93|654.36|646.26|652.98|644.88|606
1688547000000|2023-07-05 08:50:00|653.04|644.94|653.8|645.7|654|645.9|652.91|644.81|422
1688547300000|2023-07-05 08:55:00|653.79|645.69|652.94|644.84|654.13|646.03|652.53|644.43|398
1688547600000|2023-07-05 09:00:00|652.95|644.85|652.21|644.11|653.17|645.07|652.08|643.98|438
1688547900000|2023-07-05 09:05:00|652.22|644.12|652.2|644.1|652.69|644.59|652.05|643.95|161
1688548200000|2023-07-05 09:10:00|652.17|644.07|650.08|641.98|652.28|644.18|649.71|641.61|353
1688548500000|2023-07-05 09:15:00|650.03|641.93|648.42|640.32|650.15|642.05|648.22|640.12|389
1688548800000|2023-07-05 09:20:00|648.45|640.35|648.2|640.1|649.19|641.09|647.86|639.76|199
1688549100000|2023-07-05 09:25:00|648.15|640.05|648.12|640.02|648.49|640.39|647.53|639.43|389
1688549400000|2023-07-05 09:30:00|648.1|640|648.59|640.49|648.91|640.81|647.97|639.87|331
1688549700000|2023-07-05 09:35:00|648.57|640.47|648.24|640.14|648.63|640.53|647.84|639.74|268
1688550000000|2023-07-05 09:40:00|648.22|640.12|647.04|638.94|648.3|640.2|646.36|638.26|476
1688550300000|2023-07-05 09:45:00|646.99|638.89|647.3|639.2|648.4|640.3|646.66|638.56|476
1688550600000|2023-07-05 09:50:00|647.25|639.15|647.18|639.08|647.85|639.75|646.36|638.26|556
1688550900000|2023-07-05 09:55:00|647.17|639.07|646.1|638|647.4|639.3|645.5|637.4|390
1688551200000|2023-07-05 10:00:00|646.15|638.05|646.02|637.92|646.31|638.21|645.11|637.01|399
1688551500000|2023-07-05 10:05:00|646.04|637.94|646.14|638.04|646.17|638.07|644.72|636.62|518
1688551800000|2023-07-05 10:10:00|646.16|638.06|645.44|637.34|646.17|638.07|644.78|636.68|382
1688552100000|2023-07-05 10:15:00|645.45|637.35|646.35|638.25|646.5|638.4|644.79|636.69|485
1688552400000|2023-07-05 10:20:00|646.33|638.23|646.11|638.01|646.37|638.27|645.44|637.34|390
1688552700000|2023-07-05 10:25:00|646.09|637.99|645.06|636.96|646.16|638.06|644.82|636.72|316
1688553000000|2023-07-05 10:30:00|645.04|636.94|641.84|633.74|645.12|637.02|641.31|633.21|587
1688553300000|2023-07-05 10:35:00|641.85|633.75|635.62|627.52|642.19|634.09|630.35|622.25|994
1688553600000|2023-07-05 10:40:00|635.98|627.88|637.37|629.27|637.88|629.78|631.88|623.78|994
1688553900000|2023-07-05 10:45:00|637.19|629.09|637.21|629.11|637.57|629.47|633.41|625.31|956
1688554200000|2023-07-05 10:50:00|637.24|629.14|637.07|628.97|637.89|629.79|636.21|628.11|794
1688554500000|2023-07-05 10:55:00|637.05|628.95|634.07|625.97|637.1|629|633.43|625.33|778
1688554800000|2023-07-05 11:00:00|634.06|625.96|637.03|628.93|637.25|629.15|633.01|624.91|752
1688555100000|2023-07-05 11:05:00|637.02|628.92|637.82|629.72|637.89|629.79|636.18|628.08|497
1688555400000|2023-07-05 11:10:00|637.83|629.73|637.72|629.62|638.2|630.1|636.97|628.87|498
1688555700000|2023-07-05 11:15:00|637.71|629.61|639.41|631.31|640.08|631.98|637.6|629.5|430
1688556000000|2023-07-05 11:20:00|639.36|631.26|638.79|630.69|639.9|631.8|638.31|630.21|359
1688556300000|2023-07-05 11:25:00|638.69|630.59|638.07|629.97|638.69|630.59|637.81|629.71|417
1688556600000|2023-07-05 11:30:00|638.04|629.94|636.58|628.48|638.32|630.22|636.11|628.01|561
1688556900000|2023-07-05 11:35:00|636.54|628.44|636.24|628.14|636.54|628.44|634.61|626.51|591
1688557200000|2023-07-05 11:40:00|636.23|628.13|635.34|627.24|636.47|628.37|635.3|627.2|345
1688557500000|2023-07-05 11:45:00|635.33|627.23|636.05|627.95|636.54|628.44|635.15|627.05|344
1688557800000|2023-07-05 11:50:00|636.03|627.93|633.43|625.33|636.03|627.93|633.15|625.05|557
1688558100000|2023-07-05 11:55:00|633.44|625.34|633.28|625.18|634.05|625.95|632.49|624.39|409
1688558400000|2023-07-05 12:00:00|633.26|625.16|635|626.9|635.28|627.18|632.28|624.18|608
1688558700000|2023-07-05 12:05:00|635.01|626.91|633.6|625.5|635.09|626.99|630.44|622.34|628
1688559000000|2023-07-05 12:10:00|633.62|625.52|633.06|624.96|634.45|626.35|633|624.9|591
1688559300000|2023-07-05 12:15:00|633.04|624.94|634.27|626.17|634.8|626.7|631.75|623.65|757
1688559600000|2023-07-05 12:20:00|634.28|626.18|635.88|627.78|636.02|627.92|634.24|626.14|489
1688559900000|2023-07-05 12:25:00|635.89|627.79|635.95|627.85|636.14|628.04|634.93|626.83|550
1688560200000|2023-07-05 12:30:00|635.94|627.84|636.37|628.27|636.6|628.5|635.34|627.24|405
1688560500000|2023-07-05 12:35:00|636.39|628.29|636.66|628.56|636.8|628.7|636.1|628|493
1688560800000|2023-07-05 12:40:00|636.65|628.55|634.91|626.81|636.66|628.56|634.38|626.28|479
1688561100000|2023-07-05 12:45:00|634.93|626.83|633.37|625.27|635.03|626.93|632.93|624.83|693
1688561400000|2023-07-05 12:50:00|633.38|625.28|632.09|623.99|633.44|625.34|631.81|623.71|529
1688561700000|2023-07-05 12:55:00|632.07|623.97|630.97|622.87|632.63|624.53|630.28|622.18|576
1688562000000|2023-07-05 13:00:00|630.95|622.85|630.56|622.46|632.05|623.95|629.19|621.09|783
1688562300000|2023-07-05 13:05:00|630.55|622.45|633.04|624.94|633.04|624.94|630.22|622.12|714
1688562600000|2023-07-05 13:10:00|633.03|624.93|633.06|624.96|633.38|625.28|632.11|624.01|567
1688562900000|2023-07-05 13:15:00|633.07|624.97|634.42|626.32|634.42|626.32|632.95|624.85|431
1688563200000|2023-07-05 13:20:00|634.41|626.31|632.48|624.38|634.45|626.35|632.48|624.38|556
1688563500000|2023-07-05 13:25:00|632.5|624.4|631.17|623.07|633.01|624.91|631.01|622.91|624
1688563800000|2023-07-05 13:30:00|631.22|623.12|630.95|622.85|632.98|624.88|630.78|622.68|562
1688564100000|2023-07-05 13:35:00|630.97|622.87|631.2|623.1|631.37|623.27|629.92|621.82|607
1688564400000|2023-07-05 13:40:00|631.24|623.14|633.83|625.73|634.22|626.12|630.82|622.72|630
1688564700000|2023-07-05 13:45:00|633.88|625.78|634.05|625.95|634.11|626.01|633.28|625.18|632
1688565000000|2023-07-05 13:50:00|633.97|625.87|634.75|626.65|634.76|626.66|632.81|624.71|568
1688565300000|2023-07-05 13:55:00|634.76|626.66|634.13|626.03|635.12|627.02|633.96|625.86|475
1688565600000|2023-07-05 14:00:00|634.11|626.01|635.98|627.88|636.09|627.99|633.89|625.79|542
1688565900000|2023-07-05 14:05:00|635.96|627.86|636.34|628.24|636.92|628.82|635.28|627.18|433
1688566200000|2023-07-05 14:10:00|636.29|628.19|634.79|626.69|636.29|628.19|634.72|626.62|430
1688566500000|2023-07-05 14:15:00|634.77|626.67|637.04|628.94|637.4|629.3|634.72|626.62|560
1688566800000|2023-07-05 14:20:00|637.03|628.93|635.56|627.46|637.08|628.98|635.47|627.37|507
1688567100000|2023-07-05 14:25:00|635.55|627.45|636.52|628.42|636.57|628.47|635.12|627.02|351
1688567400000|2023-07-05 14:30:00|636.49|628.39|637.68|629.58|638.17|630.07|636.34|628.24|349
1688567700000|2023-07-05 14:35:00|637.63|629.53|635.33|627.23|637.65|629.55|635.09|626.99|549
1688568000000|2023-07-05 14:40:00|635.34|627.24|635.26|627.16|636.05|627.95|634.81|626.71|425
1688568300000|2023-07-05 14:45:00|635.19|627.09|632.99|624.89|635.31|627.21|632.47|624.37|579
1688568600000|2023-07-05 14:50:00|633.03|624.93|635.14|627.04|635.26|627.16|632.74|624.64|420
1688568900000|2023-07-05 14:55:00|635.09|626.99|634.28|626.18|635.13|627.03|633.71|625.61|403
1688569200000|2023-07-05 15:00:00|634.25|626.15|633.02|624.92|634.52|626.42|632.88|624.78|412
1688569500000|2023-07-05 15:05:00|633.03|624.93|632.12|624.02|633.61|625.51|632.01|623.91|584
1688569800000|2023-07-05 15:10:00|632.14|624.04|631.39|623.29|633.12|625.02|631.39|623.29|478
1688570100000|2023-07-05 15:15:00|631.41|623.31|631.92|623.82|632.24|624.14|629.82|621.72|799
1688570400000|2023-07-05 15:20:00|632.05|623.95|632.18|624.08|633.44|625.34|631.72|623.62|672
1688570700000|2023-07-05 15:25:00|632.23|624.13|631.55|623.45|632.29|624.19|630.85|622.75|540
1688571000000|2023-07-05 15:30:00|631.54|623.44|629.37|621.27|631.66|623.56|627.54|619.44|811
1688571300000|2023-07-05 15:35:00|629.32|621.22|627.1|619|630.14|622.04|625.8|617.7|770
1688571600000|2023-07-05 15:40:00|626.83|618.73|628.16|620.06|628.25|620.15|625.96|617.86|763
1688571900000|2023-07-05 15:45:00|628.12|620.02|628.46|620.36|629.58|621.48|627.82|619.72|669
1688572200000|2023-07-05 15:50:00|628.44|620.34|630.15|622.05|630.66|622.56|628.31|620.21|578
1688572500000|2023-07-05 15:55:00|630.13|622.03|631.61|623.51|632.24|624.14|630.05|621.95|615
1688572800000|2023-07-05 16:00:00|631.53|623.43|630.52|622.42|631.58|623.48|630.07|621.97|688
1688573100000|2023-07-05 16:05:00|630.51|622.41|630.89|622.79|631.4|623.3|630.06|621.96|445
1688573400000|2023-07-05 16:10:00|630.91|622.81|631.5|623.4|632.17|624.07|630.77|622.67|485
1688573700000|2023-07-05 16:15:00|631.47|623.37|633.25|625.15|633.38|625.28|631.13|623.03|529
1688574000000|2023-07-05 16:20:00|633.22|625.12|633.75|625.65|634.14|626.04|632.77|624.67|500
1688574300000|2023-07-05 16:25:00|633.76|625.66|635.38|627.28|635.4|627.3|633.59|625.49|510
1688574600000|2023-07-05 16:30:00|635.39|627.29|636.14|628.04|636.17|628.07|634.35|626.25|403
1688574900000|2023-07-05 16:35:00|636.15|628.05|636.88|628.78|636.89|628.79|635.9|627.8|282
1688575200000|2023-07-05 16:40:00|636.84|628.74|636.5|628.4|636.84|628.74|634.89|626.79|357
1688575500000|2023-07-05 16:45:00|636.56|628.46|636.31|628.21|636.65|628.55|635.63|627.53|342
1688575800000|2023-07-05 16:50:00|636.3|628.2|636.29|628.19|636.5|628.4|635.42|627.32|367
1688576100000|2023-07-05 16:55:00|636.32|628.22|636.48|628.38|637.19|629.09|636.18|628.08|448
1688576400000|2023-07-05 17:00:00|636.44|628.34|636.97|628.87|637.11|629.01|635.23|627.13|418
1688576700000|2023-07-05 17:05:00|636.94|628.84|637.3|629.2|638.26|630.16|636.3|628.2|520
1688577000000|2023-07-05 17:10:00|637.33|629.23|637.61|629.51|638.11|630.01|637|628.9|481
1688577300000|2023-07-05 17:15:00|637.64|629.54|636.82|628.72|637.64|629.54|636.82|628.72|288
1688577600000|2023-07-05 17:20:00|636.83|628.73|635.18|627.08|636.83|628.73|634.67|626.57|362
1688577900000|2023-07-05 17:25:00|635.15|627.05|636.49|628.39|636.62|628.52|635.06|626.96|409
1688578200000|2023-07-05 17:30:00|636.46|628.36|634.53|626.43|636.56|628.46|634.28|626.18|401
1688578500000|2023-07-05 17:35:00|634.5|626.4|634.25|626.15|634.77|626.67|634.2|626.1|226
1688578800000|2023-07-05 17:40:00|634.28|626.18|633.94|625.84|634.37|626.27|633.53|625.43|287
1688579100000|2023-07-05 17:45:00|633.96|625.86|634.07|625.97|634.48|626.38|633.76|625.66|210
1688579400000|2023-07-05 17:50:00|634.12|626.02|634.05|625.95|634.43|626.33|633.64|625.54|257
1688579700000|2023-07-05 17:55:00|634.04|625.94|634.43|626.33|634.62|626.52|633.92|625.82|331
1688580000000|2023-07-05 18:00:00|634.5|626.4|633.74|625.64|637.05|628.95|633.68|625.58|703
1688580300000|2023-07-05 18:05:00|633.75|625.65|635.46|627.36|636.07|627.97|633.66|625.56|440
1688580600000|2023-07-05 18:10:00|635.45|627.35|634.68|626.58|635.55|627.45|634.33|626.23|444
1688580900000|2023-07-05 18:15:00|634.65|626.55|634.24|626.14|634.99|626.89|634.17|626.07|454
1688581200000|2023-07-05 18:20:00|634.26|626.16|632.85|624.75|634.45|626.35|632.76|624.66|492
1688581500000|2023-07-05 18:25:00|632.82|624.72|632.72|624.62|633.36|625.26|632.59|624.49|428
1688581800000|2023-07-05 18:30:00|632.75|624.65|633.12|625.02|633.9|625.8|632.75|624.65|327
1688582100000|2023-07-05 18:35:00|633.09|624.99|632.42|624.32|633.64|625.54|632.28|624.18|322
1688582400000|2023-07-05 18:40:00|632.41|624.31|631.63|623.53|632.41|624.31|631.51|623.41|344
1688582700000|2023-07-05 18:45:00|631.65|623.55|632.23|624.13|632.31|624.21|630.94|622.84|455
1688583000000|2023-07-05 18:50:00|632.21|624.11|631.97|623.87|632.97|624.87|631.82|623.72|293
1688583300000|2023-07-05 18:55:00|632.1|624|632.7|624.6|632.75|624.65|631.52|623.42|237
1688583600000|2023-07-05 19:00:00|632.75|624.65|631.4|623.3|632.98|624.88|631.21|623.11|407
1688583900000|2023-07-05 19:05:00|631.41|623.31|631.97|623.87|632.42|624.32|631.4|623.3|283
1688584200000|2023-07-05 19:10:00|631.96|623.86|632.68|624.58|633.18|625.08|631.83|623.73|285
1688584500000|2023-07-05 19:15:00|632.77|624.67|633.2|625.1|633.66|625.56|632.49|624.39|263
1688584800000|2023-07-05 19:20:00|633.08|624.98|632.56|624.46|633.08|624.98|632.18|624.08|190
1688585100000|2023-07-05 19:25:00|632.57|624.47|632.63|624.53|633.16|625.06|632.25|624.15|275
1688585400000|2023-07-05 19:30:00|632.67|624.57|633.12|625.02|633.43|625.33|632.34|624.24|294
1688585700000|2023-07-05 19:35:00|633.11|625.01|633|624.9|633.16|625.06|632.34|624.24|268
1688586000000|2023-07-05 19:40:00|633.03|624.93|631.86|623.76|633.12|625.02|631.59|623.49|405
1688586300000|2023-07-05 19:45:00|631.85|623.75|632.51|624.41|633.17|625.07|631.71|623.61|374
1688586600000|2023-07-05 19:50:00|632.48|624.38|631.45|623.35|632.93|624.83|631.03|622.93|493
1688586900000|2023-07-05 19:55:00|631.4|623.3|630.86|622.76|631.82|623.72|630.75|622.65|458
1688587200000|2023-07-05 20:00:00|630.87|622.77|629.14|621.04|630.96|622.86|629.14|621.04|581
1688587500000|2023-07-05 20:05:00|629.15|621.05|630.63|622.53|630.65|622.55|628.76|620.66|504
1688587800000|2023-07-05 20:10:00|630.65|622.55|630.79|622.69|631.22|623.12|630.25|622.15|341
1688588100000|2023-07-05 20:15:00|630.78|622.68|631.67|623.57|631.89|623.79|630.65|622.55|284
1688588400000|2023-07-05 20:20:00|631.66|623.56|631.49|623.39|631.73|623.63|631.21|623.11|217
1688588700000|2023-07-05 20:25:00|631.54|623.44|632.65|624.55|632.93|624.83|631.3|623.2|409
1688589000000|2023-07-05 20:30:00|632.63|624.53|631.94|623.84|632.74|624.64|631.86|623.76|368
1688589300000|2023-07-05 20:35:00|631.76|623.66|632.27|624.17|632.34|624.24|631.3|623.2|253
1688589600000|2023-07-05 20:40:00|632.14|624.04|632.29|624.19|632.5|624.4|631.45|623.35|401
1688589900000|2023-07-05 20:45:00|632.3|624.2|631.77|623.67|632.43|624.33|631.5|623.4|333
1688590200000|2023-07-05 20:50:00|631.72|623.62|631.43|623.33|631.96|623.86|630.95|622.85|163
1688590500000|2023-07-05 20:55:00|631.45|623.35|631.7|623.6|631.77|623.67|631.08|622.98|348
1688590800000|2023-07-05 21:00:00|631.71|623.61|631.28|623.18|631.85|623.75|631.2|623.1|405
1688591100000|2023-07-05 21:05:00|631.3|623.2|632.12|624.02|632.24|624.14|631.2|623.1|389
1688591400000|2023-07-05 21:10:00|632.14|624.04|632.79|624.69|632.79|624.69|632.14|624.04|164
1688591700000|2023-07-05 21:15:00|632.8|624.7|633.34|625.24|633.46|625.36|632.8|624.7|184
1688592000000|2023-07-05 21:20:00|633.35|625.25|633.42|625.32|633.59|625.49|632.95|624.85|241
1688592300000|2023-07-05 21:25:00|633.46|625.36|633.9|625.8|634.03|625.93|633.24|625.14|239
1688592600000|2023-07-05 21:30:00|633.94|625.84|633.57|625.47|634.04|625.94|633.57|625.47|205
1688592900000|2023-07-05 21:35:00|633.58|625.48|632.28|624.18|633.58|625.48|632.28|624.18|354
1688593200000|2023-07-05 21:40:00|632.27|624.17|632.11|624.01|632.36|624.26|631.75|623.65|191
1688593500000|2023-07-05 21:45:00|632.1|624|631.9|623.8|632.31|624.21|631.9|623.8|193
1688593800000|2023-07-05 21:50:00|631.88|623.78|632.54|624.44|632.62|624.52|631.88|623.78|250
1688594100000|2023-07-05 21:55:00|632.57|624.47|632.66|624.56|633.37|625.27|632.23|624.13|241
1688594400000|2023-07-05 22:00:00|632.67|624.57|632.11|624.01|633.14|625.04|631.76|623.66|391
1688594700000|2023-07-05 22:05:00|632.12|624.02|633.2|625.1|633.26|625.16|632.05|623.95|276
1688595000000|2023-07-05 22:10:00|633.19|625.09|633.88|625.78|634.04|625.94|632.96|624.86|237
1688595300000|2023-07-05 22:15:00|633.91|625.81|634.76|626.66|635|626.9|633.87|625.77|336
1688595600000|2023-07-05 22:20:00|634.78|626.68|634.2|626.1|634.79|626.69|633.91|625.81|272
1688595900000|2023-07-05 22:25:00|634.21|626.11|633.31|625.21|634.25|626.15|633.15|625.05|252
1688596200000|2023-07-05 22:30:00|633.3|625.2|633.29|625.19|633.58|625.48|633.07|624.97|376
1688596500000|2023-07-05 22:35:00|633.28|625.18|633.19|625.09|633.52|625.42|633.01|624.91|241
1688596800000|2023-07-05 22:40:00|633.14|625.04|632.6|624.5|633.14|625.04|631.86|623.76|111
1688597100000|2023-07-05 22:45:00|632.35|624.25|632.8|624.7|632.93|624.83|631.59|623.49|251
1688597400000|2023-07-05 22:50:00|632.82|624.72|633.58|625.48|633.73|625.63|632.57|624.47|273
1688597700000|2023-07-05 22:55:00|633.56|625.46|632.97|624.87|633.59|625.49|632.34|624.24|217
1688598000000|2023-07-05 23:00:00|632.98|624.88|632.32|624.22|633.3|625.2|632.02|623.92|456
1688598300000|2023-07-05 23:05:00|632.34|624.24|632.93|624.83|633.3|625.2|632.33|624.23|294
1688598600000|2023-07-05 23:10:00|632.97|624.87|633.27|625.17|633.4|625.3|632.86|624.76|196
1688598900000|2023-07-05 23:15:00|633.25|625.15|634.25|626.15|634.3|626.2|633.22|625.12|163
1688599200000|2023-07-05 23:20:00|634.3|626.2|635.33|627.23|635.37|627.27|634.13|626.03|250
1688599500000|2023-07-05 23:25:00|635.34|627.24|635.99|627.89|636.05|627.95|635.02|626.92|285
1688599800000|2023-07-05 23:30:00|635.8|627.7|635.71|627.61|636.18|628.08|635.43|627.33|217
1688600100000|2023-07-05 23:35:00|635.72|627.62|636.34|628.24|636.53|628.43|635.64|627.54|194
1688600400000|2023-07-05 23:40:00|636.36|628.26|636.67|628.57|636.82|628.72|636.3|628.2|173
1688600700000|2023-07-05 23:45:00|636.64|628.54|635.08|626.98|636.87|628.77|634.87|626.77|349
1688601000000|2023-07-05 23:50:00|635.1|627|634.97|626.87|635.28|627.18|634.78|626.68|256
1688601300000|2023-07-05 23:55:00|634.95|626.85|634.45|626.35|635.01|626.91|634.33|626.23|166
1688601600000|2023-07-06 00:00:00|634.44|626.34|633.16|625.06|634.45|626.35|632.89|624.79|324
1688601900000|2023-07-06 00:05:00|633.2|625.1|633.62|625.52|633.7|625.6|632.63|624.53|227
1688602200000|2023-07-06 00:10:00|633.67|625.57|632.07|623.97|633.67|625.57|631.87|623.77|321
1688602500000|2023-07-06 00:15:00|632.05|623.95|632.08|623.98|632.45|624.35|631.46|623.36|318
1688602800000|2023-07-06 00:20:00|632.12|624.02|634.45|626.35|634.45|626.35|631.81|623.71|257
1688603100000|2023-07-06 00:25:00|634.4|626.3|633.86|625.76|634.61|626.51|633.64|625.54|280
1688603400000|2023-07-06 00:30:00|633.87|625.77|631.74|623.64|633.9|625.8|631.05|622.95|521
1688603700000|2023-07-06 00:35:00|631.89|623.79|631.35|623.25|632.34|624.24|631.18|623.08|434
1688604000000|2023-07-06 00:40:00|631.37|623.27|631.11|623.01|631.71|623.61|630.54|622.44|408
1688604300000|2023-07-06 00:45:00|631.09|622.99|630.15|622.05|631.65|623.55|629.76|621.66|390
1688604600000|2023-07-06 00:50:00|630.09|621.99|629.68|621.58|630.56|622.46|628.97|620.87|403
1688604900000|2023-07-06 00:55:00|629.69|621.59|629.36|621.26|630.21|622.11|628.44|620.34|304
1688605200000|2023-07-06 01:00:00|629.34|621.24|629.31|621.21|629.54|621.44|628.35|620.25|420
1688605500000|2023-07-06 01:05:00|629.35|621.25|628.71|620.61|630.07|621.97|628.6|620.5|357
1688605800000|2023-07-06 01:10:00|628.53|620.43|628.2|620.1|628.92|620.82|628.1|620|349
1688606100000|2023-07-06 01:15:00|628.19|620.09|627.56|619.46|628.74|620.64|627.21|619.11|296
1688606400000|2023-07-06 01:20:00|627.54|619.44|626.08|617.98|627.56|619.46|625.54|617.44|503
1688606700000|2023-07-06 01:25:00|626.06|617.96|626.76|618.66|626.84|618.74|625.65|617.55|302
1688607000000|2023-07-06 01:30:00|626.79|618.69|628.48|620.38|628.54|620.44|626.74|618.64|364
1688607300000|2023-07-06 01:35:00|628.51|620.41|628.65|620.55|628.77|620.67|627.8|619.7|278
1688607600000|2023-07-06 01:40:00|628.76|620.66|628.86|620.76|629.4|621.3|628.52|620.42|299
1688607900000|2023-07-06 01:45:00|628.78|620.68|629.97|621.87|630.13|622.03|628.76|620.66|264
1688608200000|2023-07-06 01:50:00|630.01|621.91|630.2|622.1|630.28|622.18|629.64|621.54|258
1688608500000|2023-07-06 01:55:00|630.21|622.11|631.16|623.06|631.26|623.16|630.17|622.07|258
1688608800000|2023-07-06 02:00:00|631.15|623.05|632.82|624.72|633.35|625.25|631.11|623.01|428
1688609100000|2023-07-06 02:05:00|632.83|624.73|634.14|626.04|634.21|626.11|632.72|624.62|414
1688609400000|2023-07-06 02:10:00|634.15|626.05|634.45|626.35|635.06|626.96|634.09|625.99|409
1688609700000|2023-07-06 02:15:00|634.51|626.41|633.03|624.93|634.72|626.62|632.76|624.66|387
1688610000000|2023-07-06 02:20:00|633.05|624.95|633.45|625.35|633.65|625.55|633.04|624.94|207
1688610300000|2023-07-06 02:25:00|633.5|625.4|633.18|625.08|633.7|625.6|632.72|624.62|228
1688610600000|2023-07-06 02:30:00|633.19|625.09|634.34|626.24|634.38|626.28|633.19|625.09|190
1688610900000|2023-07-06 02:35:00|634.36|626.26|634.65|626.55|634.76|626.66|634.35|626.25|182
1688611200000|2023-07-06 02:40:00|634.64|626.54|632.63|624.53|635.04|626.94|632.39|624.29|238
1688611500000|2023-07-06 02:45:00|632.66|624.56|631.82|623.72|632.82|624.72|631.7|623.6|244
1688611800000|2023-07-06 02:50:00|631.8|623.7|632.08|623.98|632.41|624.31|631.5|623.4|246
1688612100000|2023-07-06 02:55:00|632.09|623.99|632.2|624.1|632.6|624.5|631.93|623.83|201
1688612400000|2023-07-06 03:00:00|632.21|624.11|632.89|624.79|633.08|624.98|632.14|624.04|228
1688612700000|2023-07-06 03:05:00|633|624.9|633.13|625.03|633.45|625.35|632.81|624.71|123
1688613000000|2023-07-06 03:10:00|633.02|624.92|633.85|625.75|633.85|625.75|632.99|624.89|170
1688613300000|2023-07-06 03:15:00|633.8|625.7|634.62|626.52|635.11|627.01|633.62|625.52|223
1688613600000|2023-07-06 03:20:00|634.67|626.57|634.39|626.29|635.22|627.12|634.22|626.12|176
1688613900000|2023-07-06 03:25:00|634.42|626.32|635|626.9|635.35|627.25|634.19|626.09|207
1688614200000|2023-07-06 03:30:00|635.02|626.92|634.66|626.56|635.35|627.25|634.4|626.3|157
1688614500000|2023-07-06 03:35:00|634.68|626.58|634.61|626.51|635.04|626.94|634.52|626.42|108
1688614800000|2023-07-06 03:40:00|634.66|626.56|635.61|627.51|636.05|627.95|634.62|626.52|141
1688615100000|2023-07-06 03:45:00|635.6|627.5|635.25|627.15|636.04|627.94|634.97|626.87|158
1688615400000|2023-07-06 03:50:00|635.4|627.3|635.29|627.19|635.75|627.65|635.22|627.12|130
1688615700000|2023-07-06 03:55:00|635.26|627.16|636|627.9|636.13|628.03|635.09|626.99|186
1688616000000|2023-07-06 04:00:00|635.97|627.87|635.39|627.29|636.34|628.24|635|626.9|328
1688616300000|2023-07-06 04:05:00|635.43|627.33|635.58|627.48|635.97|627.87|635.27|627.17|174
1688616600000|2023-07-06 04:10:00|635.53|627.43|635.9|627.8|635.9|627.8|634.94|626.84|147
1688616900000|2023-07-06 04:15:00|635.87|627.77|636.3|628.2|636.35|628.25|635.86|627.76|193
1688617200000|2023-07-06 04:20:00|636.17|628.07|635.65|627.55|636.38|628.28|635.57|627.47|134
1688617500000|2023-07-06 04:25:00|635.69|627.59|636.47|628.37|636.67|628.57|635.65|627.55|220
1688617800000|2023-07-06 04:30:00|636.49|628.39|635.01|626.91|636.56|628.46|634.98|626.88|238
1688618100000|2023-07-06 04:35:00|635.08|626.98|634.82|626.72|635.08|626.98|634.45|626.35|194
1688618400000|2023-07-06 04:40:00|634.81|626.71|634.69|626.59|635.13|627.03|634.5|626.4|252
1688618700000|2023-07-06 04:45:00|634.79|626.69|634.35|626.25|635.31|627.21|633.94|625.84|187
1688619000000|2023-07-06 04:50:00|634.32|626.22|634.23|626.13|635.12|627.02|633.58|625.48|305
1688619300000|2023-07-06 04:55:00|634.24|626.14|634.19|626.09|634.87|626.77|633.27|625.17|309
1688619600000|2023-07-06 05:00:00|634.21|626.11|633.36|625.26|634.75|626.65|633.31|625.21|306
1688619900000|2023-07-06 05:05:00|633.39|625.29|632.83|624.73|633.56|625.46|632.83|624.73|293
1688620200000|2023-07-06 05:10:00|632.82|624.72|633.47|625.37|634.26|626.16|632.75|624.65|399
1688620500000|2023-07-06 05:15:00|633.49|625.39|634.73|626.63|634.74|626.64|633.49|625.39|225
1688620800000|2023-07-06 05:20:00|634.75|626.65|635.11|627.01|635.13|627.03|634.13|626.03|262
1688621100000|2023-07-06 05:25:00|635.1|627|635.88|627.78|635.93|627.83|635.1|627|204
1688621400000|2023-07-06 05:30:00|635.86|627.76|636.61|628.51|636.61|628.51|635.83|627.73|389
1688621700000|2023-07-06 05:35:00|636.58|628.48|637.7|629.6|637.7|629.6|636.22|628.12|406
1688622000000|2023-07-06 05:40:00|637.51|629.41|638.1|630|638.22|630.12|637.3|629.2|409
1688622300000|2023-07-06 05:45:00|638.06|629.96|637.76|629.66|638.67|630.57|637.48|629.38|479
1688622600000|2023-07-06 05:50:00|637.77|629.67|639.73|631.63|639.8|631.7|637.5|629.4|408
1688622900000|2023-07-06 05:55:00|639.67|631.57|640.39|632.29|640.7|632.6|639.64|631.54|407
1688623200000|2023-07-06 06:00:00|640.42|632.32|640.22|632.12|641.72|633.62|640.22|632.12|521
1688623500000|2023-07-06 06:05:00|640.21|632.11|639.43|631.33|640.41|632.31|639.3|631.2|458
1688623800000|2023-07-06 06:10:00|639.45|631.35|640.2|632.1|640.52|632.42|639.43|631.33|357
1688624100000|2023-07-06 06:15:00|640.15|632.05|640.75|632.65|641.07|632.97|639.74|631.64|439
1688624400000|2023-07-06 06:20:00|640.8|632.7|639.33|631.23|640.8|632.7|639.28|631.18|258
1688624700000|2023-07-06 06:25:00|639.43|631.33|640.9|632.8|641.27|633.17|639.4|631.3|353
1688625000000|2023-07-06 06:30:00|640.91|632.81|641.35|633.25|641.45|633.35|640.89|632.79|240
1688625300000|2023-07-06 06:35:00|641.3|633.2|641.67|633.57|641.74|633.64|641.3|633.2|257
1688625600000|2023-07-06 06:40:00|641.68|633.58|642.43|634.33|642.49|634.39|641.66|633.56|379
1688625900000|2023-07-06 06:45:00|642.44|634.34|643.27|635.17|643.42|635.32|642.44|634.34|417
1688626200000|2023-07-06 06:50:00|643.22|635.12|643.29|635.19|643.87|635.77|643|634.9|336
1688626500000|2023-07-06 06:55:00|643.3|635.2|643.57|635.47|643.84|635.74|643.27|635.17|321
1688626800000|2023-07-06 07:00:00|643.58|635.48|642.7|634.6|644.43|636.33|642.65|634.55|169
1688627100000|2023-07-06 07:05:00|642.87|634.77|643.12|635.02|643.92|635.82|642.87|634.77|259
1688627400000|2023-07-06 07:10:00|643.13|635.03|642.44|634.34|643.75|635.65|642.41|634.31|240
1688627700000|2023-07-06 07:15:00|642.49|634.39|641.87|633.77|642.89|634.79|641.74|633.64|319
1688628000000|2023-07-06 07:20:00|641.83|633.73|641.92|633.82|642.5|634.4|641.5|633.4|308
1688628300000|2023-07-06 07:25:00|641.93|633.83|642.45|634.35|642.85|634.75|641.72|633.62|379
1688628600000|2023-07-06 07:30:00|642.47|634.37|642.91|634.81|643.33|635.23|642.45|634.35|413
1688628900000|2023-07-06 07:35:00|642.99|634.89|643.83|635.73|643.97|635.87|642.89|634.79|364
1688629200000|2023-07-06 07:40:00|643.86|635.76|643.88|635.78|644.46|636.36|643.82|635.72|301
1688629500000|2023-07-06 07:45:00|643.85|635.75|643|634.9|644.47|636.37|642.89|634.79|438
1688629800000|2023-07-06 07:50:00|642.98|634.88|641.68|633.58|643.13|635.03|641.3|633.2|419
1688630100000|2023-07-06 07:55:00|641.72|633.62|640.97|632.87|641.74|633.64|640.96|632.86|334
1688630400000|2023-07-06 08:00:00|640.99|632.89|642.5|634.4|642.9|634.8|640.99|632.89|400
1688630700000|2023-07-06 08:05:00|642.55|634.45|641.1|633|642.78|634.68|640.93|632.83|352
1688631000000|2023-07-06 08:10:00|641.11|633.01|640.78|632.68|641.88|633.78|640.67|632.57|300
1688631300000|2023-07-06 08:15:00|640.7|632.6|641.5|633.4|642.04|633.94|640.7|632.6|262
1688631600000|2023-07-06 08:20:00|641.3|633.2|641.46|633.36|642|633.9|641.06|632.96|305
1688631900000|2023-07-06 08:25:00|641.34|633.24|641.06|632.96|641.6|633.5|640.97|632.87|181
1688632200000|2023-07-06 08:30:00|641.12|633.02|643.98|635.88|644.28|636.18|640.84|632.74|485
1688632500000|2023-07-06 08:35:00|643.99|635.89|644.66|636.56|645.32|637.22|643.99|635.89|468
1688632800000|2023-07-06 08:40:00|644.59|636.49|644.95|636.85|645.42|637.32|644.3|636.2|517
1688633100000|2023-07-06 08:45:00|644.96|636.86|648.11|640.01|648.15|640.05|644.78|636.68|674
1688633400000|2023-07-06 08:50:00|648|639.9|649.21|641.11|649.93|641.83|647.9|639.8|690
1688633700000|2023-07-06 08:55:00|649.19|641.09|651.57|643.47|652.04|643.94|649.1|641|766
1688634000000|2023-07-06 09:00:00|651.52|643.42|651.84|643.74|654.29|646.19|651.35|643.25|939
1688634300000|2023-07-06 09:05:00|651.82|643.72|653.2|645.1|654.24|646.14|651.75|643.65|726
1688634600000|2023-07-06 09:10:00|653.21|645.11|654.08|645.98|654.83|646.73|653.21|645.11|710
1688634900000|2023-07-06 09:15:00|654.11|646.01|654.23|646.13|654.64|646.54|653.65|645.55|604
1688635200000|2023-07-06 09:20:00|654.21|646.11|654.16|646.06|654.73|646.63|654.04|645.94|430
1688635500000|2023-07-06 09:25:00|654.29|646.19|654.02|645.92|654.75|646.65|653.54|645.44|508
1688635800000|2023-07-06 09:30:00|654|645.9|653.55|645.45|655.07|646.97|652.51|644.41|679
1688636100000|2023-07-06 09:35:00|653.51|645.41|651.7|643.6|654.37|646.27|651.69|643.59|518
1688636400000|2023-07-06 09:40:00|651.72|643.62|649.65|641.55|652.44|644.34|649.25|641.15|740
1688636700000|2023-07-06 09:45:00|649.7|641.6|649.51|641.41|651.58|643.48|648.12|640.02|744
1688637000000|2023-07-06 09:50:00|649.47|641.37|649.46|641.36|650.02|641.92|649.17|641.07|635
1688637300000|2023-07-06 09:55:00|649.47|641.37|648.76|640.66|650.35|642.25|648.58|640.48|538
1688637600000|2023-07-06 10:00:00|648.75|640.65|649.99|641.89|650.22|642.12|648.13|640.03|556
1688637900000|2023-07-06 10:05:00|649.98|641.88|647.32|639.22|650.04|641.94|647.06|638.96|521
1688638200000|2023-07-06 10:10:00|647.27|639.17|646.72|638.62|647.53|639.43|646.44|638.34|348
1688638500000|2023-07-06 10:15:00|646.81|638.71|646.52|638.42|647.75|639.65|646.47|638.37|371
1688638800000|2023-07-06 10:20:00|646.55|638.45|645.87|637.77|647.33|639.23|645.56|637.46|343
1688639100000|2023-07-06 10:25:00|645.91|637.81|647.19|639.09|647.41|639.31|645.56|637.46|387
1688639400000|2023-07-06 10:30:00|647|638.9|646.26|638.16|647.5|639.4|646.15|638.05|200
1688639700000|2023-07-06 10:35:00|646.15|638.05|646.38|638.28|646.77|638.67|645.79|637.69|299
1688640000000|2023-07-06 10:40:00|646.32|638.22|647.94|639.84|648|639.9|646.06|637.96|540
1688640300000|2023-07-06 10:45:00|647.91|639.81|647.94|639.84|648.76|640.66|647.69|639.59|510
1688640600000|2023-07-06 10:50:00|647.97|639.87|648.71|640.61|648.86|640.76|647.69|639.59|390
1688640900000|2023-07-06 10:55:00|648.73|640.63|648.17|640.07|649.58|641.48|647.8|639.7|500
1688641200000|2023-07-06 11:00:00|648.2|640.1|648.13|640.03|648.78|640.68|648.02|639.92|292
1688641500000|2023-07-06 11:05:00|648.11|640.01|647.14|639.04|648.2|640.1|647.14|639.04|320
1688641800000|2023-07-06 11:10:00|647.2|639.1|646.76|638.66|647.52|639.42|646.68|638.58|330
1688642100000|2023-07-06 11:15:00|646.79|638.69|646.24|638.14|647.52|639.42|646.19|638.09|297
1688642400000|2023-07-06 11:20:00|646.69|638.59|645.73|637.63|646.69|638.59|645.05|636.95|192
1688642700000|2023-07-06 11:25:00|645.72|637.62|645.8|637.7|646.55|638.45|645.48|637.38|202
1688643000000|2023-07-06 11:30:00|645.75|637.65|646.22|638.12|646.5|638.4|645.7|637.6|311
1688643300000|2023-07-06 11:35:00|646.21|638.11|645.91|637.81|646.44|638.34|645.15|637.05|206
1688643600000|2023-07-06 11:40:00|645.87|637.77|644.77|636.67|646.47|638.37|644.72|636.62|415
1688643900000|2023-07-06 11:45:00|644.78|636.68|643.44|635.34|645.4|637.3|643.41|635.31|552
1688644200000|2023-07-06 11:50:00|643.46|635.36|638.6|630.5|644.09|635.99|638.02|629.92|806
1688644500000|2023-07-06 11:55:00|638.55|630.45|638.86|630.76|639.3|631.2|635.73|627.63|850
1688644800000|2023-07-06 12:00:00|638.83|630.73|636.8|628.7|639.24|631.14|635.39|627.29|830
1688645100000|2023-07-06 12:05:00|636.82|628.72|633.17|625.07|637.02|628.92|631.05|622.95|951
1688645400000|2023-07-06 12:10:00|633.14|625.04|635.91|627.81|636.17|628.07|632.85|624.75|850
1688645700000|2023-07-06 12:15:00|635.95|627.85|635.91|627.81|636.01|627.91|633.47|625.37|731
1688646000000|2023-07-06 12:20:00|635.9|627.8|635.3|627.2|635.91|627.81|633.42|625.32|686
1688646300000|2023-07-06 12:25:00|635.29|627.19|633.96|625.86|635.43|627.33|632.97|624.87|747
1688646600000|2023-07-06 12:30:00|633.99|625.89|627.9|619.8|634.35|626.25|627.52|619.42|874
1688646900000|2023-07-06 12:35:00|627.92|619.82|630.89|622.79|630.89|622.79|627.29|619.19|799
1688647200000|2023-07-06 12:40:00|630.85|622.75|628.92|620.82|630.85|622.75|628.3|620.2|684
1688647500000|2023-07-06 12:45:00|628.94|620.84|629.84|621.74|629.92|621.82|628.12|620.02|682
1688647800000|2023-07-06 12:50:00|629.8|621.7|630.68|622.58|631.29|623.19|629.39|621.29|538
1688648100000|2023-07-06 12:55:00|630.63|622.53|629.35|621.25|630.84|622.74|629.28|621.18|374
1688648400000|2023-07-06 13:00:00|629.3|621.2|632.19|624.09|632.19|624.09|629.04|620.94|416
1688648700000|2023-07-06 13:05:00|632.26|624.16|632.06|623.96|632.28|624.18|630.61|622.51|465
1688649000000|2023-07-06 13:10:00|632.05|623.95|632.4|624.3|632.42|624.32|631.28|623.18|365
1688649300000|2023-07-06 13:15:00|632.35|624.25|632.95|624.85|633.29|625.19|631.6|623.5|317
1688649600000|2023-07-06 13:20:00|633.51|625.41|633.55|625.45|633.65|625.55|633.11|625.01|93
1688649900000|2023-07-06 13:25:00|633.5|625.4|632.74|624.64|633.52|625.42|632.09|623.99|374
1688650200000|2023-07-06 13:30:00|632.7|624.6|630.57|622.47|632.77|624.67|630.55|622.45|536
1688650500000|2023-07-06 13:35:00|630.56|622.46|631.54|623.44|631.54|623.44|629.07|620.97|492
1688650800000|2023-07-06 13:40:00|631.63|623.53|629.23|621.13|631.63|623.53|628.76|620.66|571
1688651100000|2023-07-06 13:45:00|629.27|621.17|630.32|622.22|630.73|622.63|626.9|618.8|750
1688651400000|2023-07-06 13:50:00|630.29|622.19|628.14|620.04|630.87|622.77|628.1|620|639
1688651700000|2023-07-06 13:55:00|628.35|620.25|627.67|619.57|629.31|621.21|626.29|618.19|780
1688652000000|2023-07-06 14:00:00|627.65|619.55|629.03|620.93|630.11|622.01|625.91|617.81|749
1688652300000|2023-07-06 14:05:00|629.07|620.97|620.78|612.68|629.11|621.01|620.43|612.33|883
1688652600000|2023-07-06 14:10:00|621.18|613.08|623.58|615.48|623.71|615.61|616.57|608.47|964
1688652900000|2023-07-06 14:15:00|623.6|615.5|620.95|612.85|623.62|615.52|620.3|612.2|894
1688653200000|2023-07-06 14:20:00|621|612.9|619.27|611.17|621|612.9|617.58|609.48|891
1688653500000|2023-07-06 14:25:00|619.26|611.16|613.83|605.73|620.26|612.16|613.44|605.34|1007
1688653800000|2023-07-06 14:30:00|613.8|605.7|617.33|609.23|618.35|610.25|613.07|604.97|1010
1688654100000|2023-07-06 14:35:00|617.28|609.18|614.88|606.78|617.37|609.27|613.35|605.25|1016
1688654400000|2023-07-06 14:40:00|614.99|606.89|621.23|613.13|621.77|613.67|613.74|605.64|968
1688654700000|2023-07-06 14:45:00|621.22|613.12|618.74|610.64|621.32|613.22|617.53|609.43|948
1688655000000|2023-07-06 14:50:00|618.75|610.65|620.21|612.11|620.53|612.43|618.05|609.95|775
1688655300000|2023-07-06 14:55:00|620.2|612.1|620.28|612.18|620.73|612.63|618.76|610.66|666
1688655600000|2023-07-06 15:00:00|620.3|612.2|618.34|610.24|620.3|612.2|617.63|609.53|812
1688655900000|2023-07-06 15:05:00|618.31|610.21|618.44|610.34|619.26|611.16|617.7|609.6|586
1688656200000|2023-07-06 15:10:00|618.47|610.37|618.56|610.46|618.65|610.55|617.16|609.06|626
1688656500000|2023-07-06 15:15:00|618.54|610.44|620.87|612.77|620.94|612.84|618.21|610.11|591
1688656800000|2023-07-06 15:20:00|620.88|612.78|623.77|615.67|623.83|615.73|620.59|612.49|671
1688657100000|2023-07-06 15:25:00|623.79|615.69|622.81|614.71|623.93|615.83|622.46|614.36|642
1688657400000|2023-07-06 15:30:00|622.79|614.69|622.44|614.34|622.87|614.77|621.87|613.77|641
1688657700000|2023-07-06 15:35:00|622.36|614.26|624.09|615.99|624.28|616.18|622.05|613.95|595
1688658000000|2023-07-06 15:40:00|624.04|615.94|625.14|617.04|625.26|617.16|623.89|615.79|528
1688658300000|2023-07-06 15:45:00|625.17|617.07|624.91|616.81|625.82|617.72|624.3|616.2|706
1688658600000|2023-07-06 15:50:00|624.92|616.82|625.1|617|625.26|617.16|623.96|615.86|520
1688658900000|2023-07-06 15:55:00|625.09|616.99|624.67|616.57|625.66|617.56|624.26|616.16|493
1688659200000|2023-07-06 16:00:00|624.64|616.54|624.29|616.19|624.94|616.84|623.64|615.54|728
1688659500000|2023-07-06 16:05:00|624.3|616.2|625.29|617.19|625.57|617.47|624.09|615.99|507
1688659800000|2023-07-06 16:10:00|625.31|617.21|624.55|616.45|625.52|617.42|623.65|615.55|578
1688660100000|2023-07-06 16:15:00|624.48|616.38|623.65|615.55|624.52|616.42|623.5|615.4|518
1688660400000|2023-07-06 16:20:00|623.69|615.59|622.53|614.43|623.81|615.71|621.7|613.6|623
1688660700000|2023-07-06 16:25:00|622.46|614.36|622.88|614.78|622.99|614.89|622.17|614.07|366
1688661000000|2023-07-06 16:30:00|622.87|614.77|619.9|611.8|623.28|615.18|619.26|611.16|616
1688661300000|2023-07-06 16:35:00|619.89|611.79|619.64|611.54|620.73|612.63|619.26|611.16|429
1688661600000|2023-07-06 16:40:00|619.62|611.52|619.4|611.3|619.74|611.64|618.49|610.39|523
1688661900000|2023-07-06 16:45:00|619.45|611.35|617.79|609.69|619.49|611.39|617.07|608.97|647
1688662200000|2023-07-06 16:50:00|617.77|609.67|619.23|611.13|619.23|611.13|617.76|609.66|431
1688662500000|2023-07-06 16:55:00|619.22|611.12|619.88|611.78|620.25|612.15|618.33|610.23|511
1688662800000|2023-07-06 17:00:00|619.89|611.79|620.71|612.61|621.1|613|619.39|611.29|424
1688663100000|2023-07-06 17:05:00|620.66|612.56|619.38|611.28|621.13|613.03|619.25|611.15|360
1688663400000|2023-07-06 17:10:00|619.37|611.27|619.21|611.11|619.6|611.5|618.95|610.85|522
1688663700000|2023-07-06 17:15:00|619.2|611.1|619.44|611.34|619.5|611.4|618.41|610.31|425
1688664000000|2023-07-06 17:20:00|619.39|611.29|620.43|612.33|620.82|612.72|619.15|611.05|424
1688664300000|2023-07-06 17:25:00|620.41|612.31|620.54|612.44|620.71|612.61|620.03|611.93|298
1688664600000|2023-07-06 17:30:00|620.5|612.4|621.13|613.03|621.13|613.03|619.8|611.7|363
1688664900000|2023-07-06 17:35:00|621.11|613.01|621.61|613.51|621.78|613.68|620.93|612.83|341
1688665200000|2023-07-06 17:40:00|621.6|613.5|621.2|613.1|621.67|613.57|620.77|612.67|278
1688665500000|2023-07-06 17:45:00|621.19|613.09|621.9|613.8|621.9|613.8|620.22|612.12|288
1688665800000|2023-07-06 17:50:00|621.85|613.75|621.78|613.68|621.96|613.86|621.25|613.15|180
1688666100000|2023-07-06 17:55:00|621.88|613.78|623.11|615.01|623.16|615.06|621.18|613.08|275
1688666400000|2023-07-06 18:00:00|623.15|615.05|624.64|616.54|624.99|616.89|622.67|614.57|459
1688666700000|2023-07-06 18:05:00|624.66|616.56|625.61|617.51|626.25|618.15|624.25|616.15|438
1688667000000|2023-07-06 18:10:00|625.66|617.56|626.48|618.38|626.71|618.61|625.45|617.35|249
1688667300000|2023-07-06 18:15:00|626.46|618.36|624.76|616.66|626.67|618.57|624.73|616.63|518
1688667600000|2023-07-06 18:20:00|624.75|616.65|624.5|616.4|625.01|616.91|624|615.9|447
1688667900000|2023-07-06 18:25:00|624.56|616.46|624.82|616.72|625.04|616.94|623.86|615.76|381
1688668200000|2023-07-06 18:30:00|624.83|616.73|624.76|616.66|625.29|617.19|624.58|616.48|284
1688668500000|2023-07-06 18:35:00|624.96|616.86|624.59|616.49|625.03|616.93|624.14|616.04|377
1688668800000|2023-07-06 18:40:00|624.6|616.5|622.18|614.08|624.6|616.5|622.05|613.95|419
1688669100000|2023-07-06 18:45:00|622.23|614.13|623.4|615.3|623.4|615.3|622.18|614.08|259
1688669400000|2023-07-06 18:50:00|623.35|615.25|623.17|615.07|623.49|615.39|622.78|614.68|327
1688669700000|2023-07-06 18:55:00|623.2|615.1|626.5|618.4|627.11|619.01|623.06|614.96|581
1688670000000|2023-07-06 19:00:00|626.37|618.27|625.51|617.41|626.43|618.33|624.54|616.44|595
1688670300000|2023-07-06 19:05:00|625.55|617.45|625.69|617.59|626.23|618.13|624.95|616.85|506
1688670600000|2023-07-06 19:10:00|625.68|617.58|623.38|615.28|625.83|617.73|622.91|614.81|524
1688670900000|2023-07-06 19:15:00|623.32|615.22|623.72|615.62|624.13|616.03|622.42|614.32|524
1688671200000|2023-07-06 19:20:00|623.76|615.66|623.96|615.86|623.99|615.89|622.68|614.58|532
1688671500000|2023-07-06 19:25:00|623.93|615.83|624.27|616.17|624.35|616.25|623.56|615.46|484
1688671800000|2023-07-06 19:30:00|624.25|616.15|622.71|614.61|624.46|616.36|621.33|613.23|478
1688672100000|2023-07-06 19:35:00|622.66|614.56|622.17|614.07|622.94|614.84|621.87|613.77|509
1688672400000|2023-07-06 19:40:00|622.18|614.08|622.35|614.25|622.72|614.62|621.83|613.73|449
1688672700000|2023-07-06 19:45:00|622.1|614|622.51|614.41|623.19|615.09|622.1|614|326
1688673000000|2023-07-06 19:50:00|622.54|614.44|621.26|613.16|623.45|615.35|620.86|612.76|582
1688673300000|2023-07-06 19:55:00|621.29|613.19|621.65|613.55|621.86|613.76|620.71|612.61|437
1688673600000|2023-07-06 20:00:00|621.68|613.58|623.63|615.53|623.82|615.72|621.13|613.03|531
1688673900000|2023-07-06 20:05:00|623.5|615.4|621.85|613.75|623.67|615.57|621.5|613.4|351
1688674200000|2023-07-06 20:10:00|621.83|613.73|622.13|614.03|622.47|614.37|621.39|613.29|430
1688674500000|2023-07-06 20:15:00|622.18|614.08|623.36|615.26|624.31|616.21|622.09|613.99|349
1688674800000|2023-07-06 20:20:00|623.34|615.24|623.7|615.6|624.05|615.95|623.2|615.1|364
1688675100000|2023-07-06 20:25:00|623.71|615.61|623.75|615.65|624.38|616.28|623.29|615.19|289
1688675400000|2023-07-06 20:30:00|623.68|615.58|623.27|615.17|623.74|615.64|623.08|614.98|327
1688675700000|2023-07-06 20:35:00|623.3|615.2|622.05|613.95|623.47|615.37|621.64|613.54|399
1688676000000|2023-07-06 20:40:00|622.09|613.99|622.32|614.22|622.41|614.31|621.72|613.62|400
1688676300000|2023-07-06 20:45:00|622.3|614.2|622.5|614.4|622.76|614.66|621.93|613.83|373
1688676600000|2023-07-06 20:50:00|622.52|614.42|623.66|615.56|623.98|615.88|622.39|614.29|214
1688676900000|2023-07-06 20:55:00|623.67|615.57|623.65|615.55|624.09|615.99|623.53|615.43|208
1688677200000|2023-07-06 21:00:00|623.73|615.63|621.65|613.55|623.74|615.64|621.28|613.18|568
1688677500000|2023-07-06 21:05:00|621.66|613.56|623.51|615.41|623.51|615.41|621.64|613.54|391
1688677800000|2023-07-06 21:10:00|623.5|615.4|621.91|613.81|623.52|615.42|621.84|613.74|435
1688678100000|2023-07-06 21:15:00|621.94|613.84|620.75|612.65|621.94|613.84|620.6|612.5|333
1688678400000|2023-07-06 21:20:00|620.78|612.68|619.7|611.6|620.82|612.72|619.59|611.49|424
1688678700000|2023-07-06 21:25:00|619.71|611.61|620.07|611.97|620.49|612.39|619.04|610.94|417
1688679000000|2023-07-06 21:30:00|620.06|611.96|620.5|612.4|620.52|612.42|619.94|611.84|257
1688679300000|2023-07-06 21:35:00|620.46|612.36|620.73|612.63|620.77|612.67|620.09|611.99|173
1688679600000|2023-07-06 21:40:00|620.71|612.61|619.27|611.17|620.73|612.63|619.19|611.09|366
1688679900000|2023-07-06 21:45:00|619.38|611.28|620.12|612.02|620.33|612.23|619.38|611.28|180
1688680200000|2023-07-06 21:50:00|620.15|612.05|619.9|611.8|620.42|612.32|619.89|611.79|118
1688680500000|2023-07-06 21:55:00|619.89|611.79|620.66|612.56|620.82|612.72|619.89|611.79|141
1688680800000|2023-07-06 22:00:00|620.88|612.78|621.22|613.12|621.26|613.16|620.09|611.99|329
1688681100000|2023-07-06 22:05:00|621.17|613.07|622.08|613.98|622.45|614.35|621.17|613.07|292
1688681400000|2023-07-06 22:10:00|622.15|614.05|621.3|613.2|622.34|614.24|621.25|613.15|362
1688681700000|2023-07-06 22:15:00|621.25|613.15|620.67|612.57|621.33|613.23|620.34|612.24|282
1688682000000|2023-07-06 22:20:00|620.41|612.31|620.2|612.1|620.86|612.76|619.84|611.74|215
1688682300000|2023-07-06 22:25:00|620.22|612.12|621.06|612.96|621.2|613.1|620.03|611.93|287
1688682600000|2023-07-06 22:30:00|621.04|612.94|621.77|613.67|621.95|613.85|620.92|612.82|186
1688682900000|2023-07-06 22:35:00|621.82|613.72|622.1|614|622.13|614.03|621.8|613.7|155
1688683200000|2023-07-06 22:40:00|622.04|613.94|620.96|612.86|622.04|613.94|620.86|612.76|152
1688683500000|2023-07-06 22:45:00|620.97|612.87|619.61|611.51|621.12|613.02|619.1|611|489
1688683800000|2023-07-06 22:50:00|619.63|611.53|618.38|610.28|619.79|611.69|617.87|609.77|583
1688684100000|2023-07-06 22:55:00|618.37|610.27|619.32|611.22|619.48|611.38|618.3|610.2|378
1688684400000|2023-07-06 23:00:00|619.31|611.21|616.86|608.76|619.31|611.21|616.11|608.01|548
1688684700000|2023-07-06 23:05:00|616.92|608.82|617.47|609.37|617.58|609.48|615.62|607.52|729
1688685000000|2023-07-06 23:10:00|617.5|609.4|617.56|609.46|618.25|610.15|617.15|609.05|369
1688685300000|2023-07-06 23:15:00|617.54|609.44|616.08|607.98|617.72|609.62|614.79|606.69|640
1688685600000|2023-07-06 23:20:00|616.09|607.99|615.44|607.34|616.3|608.2|613.89|605.79|801
1688685900000|2023-07-06 23:25:00|615.39|607.29|616.71|608.61|617.37|609.27|614.86|606.76|648
1688686200000|2023-07-06 23:30:00|616.7|608.6|614.15|606.05|616.81|608.71|614.14|606.04|576
1688686500000|2023-07-06 23:35:00|614.1|606|612.69|604.59|614.38|606.28|612.19|604.09|635
1688686800000|2023-07-06 23:40:00|612.56|604.46|613.79|605.69|614.61|606.51|612.48|604.38|656
1688687100000|2023-07-06 23:45:00|613.82|605.72|614.44|606.34|615.23|607.13|613.79|605.69|572
1688687400000|2023-07-06 23:50:00|614.37|606.27|613.44|605.34|615.29|607.19|613.44|605.34|549
1688687700000|2023-07-06 23:55:00|613.51|605.41|612.42|604.32|613.79|605.69|612.32|604.22|732
1688688000000|2023-07-07 00:00:00|612.41|604.31|609.9|601.8|613.74|605.64|606.27|598.17|974
1688688300000|2023-07-07 00:05:00|609.89|601.79|611.12|603.02|611.8|603.7|609.52|601.42|821
1688688600000|2023-07-07 00:10:00|611.13|603.03|613.9|605.8|614.47|606.37|611.01|602.91|690
1688688900000|2023-07-07 00:15:00|613.98|605.88|613.52|605.42|614.64|606.54|612.13|604.03|665
1688689200000|2023-07-07 00:20:00|613.49|605.39|611.49|603.39|613.59|605.49|610.58|602.48|578
1688689500000|2023-07-07 00:25:00|611.44|603.34|609.67|601.57|611.94|603.84|609.63|601.53|543
1688689800000|2023-07-07 00:30:00|609.69|601.59|609.18|601.08|610.82|602.72|608.9|600.8|603
1688690100000|2023-07-07 00:35:00|609.13|601.03|609.28|601.18|610.37|602.27|608.29|600.19|572
1688690400000|2023-07-07 00:40:00|609.26|601.16|613.26|605.16|613.96|605.86|609.24|601.14|720
1688690700000|2023-07-07 00:45:00|613.24|605.14|613.55|605.45|614.1|606|612.52|604.42|587
1688691000000|2023-07-07 00:50:00|613.54|605.44|613.1|605|613.54|605.44|612.1|604|499
1688691300000|2023-07-07 00:55:00|613.05|604.95|613.47|605.37|613.89|605.79|612.73|604.63|478
1688691600000|2023-07-07 01:00:00|613.44|605.34|613.81|605.71|613.81|605.71|612.67|604.57|440
1688691900000|2023-07-07 01:05:00|613.78|605.68|614.47|606.37|614.64|606.54|613.45|605.35|404
1688692200000|2023-07-07 01:10:00|614.38|606.28|615.05|606.95|615.31|607.21|614.14|606.04|333
1688692500000|2023-07-07 01:15:00|615.03|606.93|614.63|606.53|615.06|606.96|614.42|606.32|179
1688692800000|2023-07-07 01:20:00|614.66|606.56|614.1|606|614.66|606.56|613.47|605.37|324
1688693100000|2023-07-07 01:25:00|614.11|606.01|614.5|606.4|614.58|606.48|613.26|605.16|312
1688693400000|2023-07-07 01:30:00|614.52|606.42|615.11|607.01|615.32|607.22|613.19|605.09|348
1688693700000|2023-07-07 01:35:00|615.12|607.02|617.2|609.1|617.33|609.23|615.1|607|431
1688694000000|2023-07-07 01:40:00|617.16|609.06|616.57|608.47|617.24|609.14|616.05|607.95|318
1688694300000|2023-07-07 01:45:00|616.62|608.52|617.58|609.48|617.86|609.76|616.56|608.46|250
1688694600000|2023-07-07 01:50:00|617.63|609.53|617.92|609.82|618.13|610.03|616.77|608.67|261
1688694900000|2023-07-07 01:55:00|617.96|609.86|617.31|609.21|618.1|610|617.15|609.05|222
1688695200000|2023-07-07 02:00:00|617.3|609.2|617.42|609.32|617.94|609.84|617.04|608.94|305
1688695500000|2023-07-07 02:05:00|617.47|609.37|617.43|609.33|617.78|609.68|617|608.9|300
1688695800000|2023-07-07 02:10:00|617.41|609.31|617.26|609.16|617.83|609.73|617.12|609.02|274
1688696100000|2023-07-07 02:15:00|617.27|609.17|617.13|609.03|617.53|609.43|616.7|608.6|189
1688696400000|2023-07-07 02:20:00|617.2|609.1|617.21|609.11|617.5|609.4|617|608.9|174
1688696700000|2023-07-07 02:25:00|617.24|609.14|617.5|609.4|617.93|609.83|617.24|609.14|296
1688697000000|2023-07-07 02:30:00|617.49|609.39|617.91|609.81|618.09|609.99|617.26|609.16|225
1688697300000|2023-07-07 02:35:00|617.92|609.82|618.05|609.95|618.2|610.1|617.82|609.72|133
1688697600000|2023-07-07 02:40:00|618.1|610|618.26|610.16|618.39|610.29|617.07|608.97|274
1688697900000|2023-07-07 02:45:00|618.31|610.21|618.83|610.73|619.47|611.37|618.23|610.13|253
1688698200000|2023-07-07 02:50:00|618.82|610.72|618.23|610.13|619.01|610.91|618.22|610.12|255
1688698500000|2023-07-07 02:55:00|618.24|610.14|618.5|610.4|619.44|611.34|618.18|610.08|228
1688698800000|2023-07-07 03:00:00|618.51|610.41|616.8|608.7|618.59|610.49|616.79|608.69|315
1688699100000|2023-07-07 03:05:00|616.7|608.6|617.43|609.33|617.58|609.48|616.2|608.1|327
1688699400000|2023-07-07 03:10:00|617.44|609.34|618.34|610.24|618.44|610.34|617.3|609.2|237
1688699700000|2023-07-07 03:15:00|618.33|610.23|618.07|609.97|618.46|610.36|617.05|608.95|173
1688700000000|2023-07-07 03:20:00|617.82|609.72|618.97|610.87|619.55|611.45|617.81|609.71|134
1688700300000|2023-07-07 03:25:00|618.99|610.89|619.31|611.21|620.11|612.01|618.81|610.71|364
1688700600000|2023-07-07 03:30:00|619.29|611.19|618.64|610.54|619.35|611.25|618.52|610.42|182
1688700900000|2023-07-07 03:35:00|618.68|610.58|619.25|611.15|619.69|611.59|618.33|610.23|209
1688701200000|2023-07-07 03:40:00|619.4|611.3|618.57|610.47|619.81|611.71|618.42|610.32|225
1688701500000|2023-07-07 03:45:00|618.59|610.49|619.11|611.01|619.44|611.34|618.37|610.27|249
1688701800000|2023-07-07 03:50:00|619.13|611.03|619.29|611.19|619.45|611.35|618.35|610.25|250
1688702100000|2023-07-07 03:55:00|619.27|611.17|619.77|611.67|619.94|611.84|619.19|611.09|434
1688702400000|2023-07-07 04:00:00|619.79|611.69|619.96|611.86|620.08|611.98|619.72|611.62|236
1688702700000|2023-07-07 04:05:00|619.99|611.89|619.34|611.24|620.09|611.99|619.27|611.17|223
1688703000000|2023-07-07 04:10:00|619.39|611.29|618.79|610.69|619.39|611.29|618.35|610.25|242
1688703300000|2023-07-07 04:15:00|618.76|610.66|618.12|610.02|618.8|610.7|616.9|608.8|303
1688703600000|2023-07-07 04:20:00|618.11|610.01|617.81|609.71|618.22|610.12|617.76|609.66|205
1688703900000|2023-07-07 04:25:00|617.71|609.61|616.84|608.74|617.74|609.64|616.49|608.39|240
1688704200000|2023-07-07 04:30:00|616.83|608.73|615.67|607.57|616.83|608.73|615.39|607.29|326
1688704500000|2023-07-07 04:35:00|615.68|607.58|615.84|607.74|615.86|607.76|615.2|607.1|175
1688704800000|2023-07-07 04:40:00|615.83|607.73|616.66|608.56|617.53|609.43|615.8|607.7|190
1688705100000|2023-07-07 04:45:00|616.61|608.51|615.7|607.6|616.61|608.51|615.6|607.5|370
1688705400000|2023-07-07 04:50:00|615.65|607.55|616.32|608.22|616.47|608.37|615|606.9|334
1688705700000|2023-07-07 04:55:00|616.37|608.27|615.77|607.67|616.37|608.27|615.5|607.4|254
1688706000000|2023-07-07 05:00:00|615.79|607.69|614.78|606.68|616.1|608|614.51|606.41|219
1688706300000|2023-07-07 05:05:00|614.8|606.7|614.6|606.5|614.89|606.79|613.61|605.51|422
1688706600000|2023-07-07 05:10:00|614.54|606.44|614.41|606.31|614.72|606.62|613.84|605.74|182
1688706900000|2023-07-07 05:15:00|614.4|606.3|615.93|607.83|615.93|607.83|614.32|606.22|322
1688707200000|2023-07-07 05:20:00|615.91|607.81|619.78|611.68|619.89|611.79|615.61|607.51|476
1688707500000|2023-07-07 05:25:00|619.75|611.65|618.51|610.41|620.75|612.65|618.4|610.3|614
1688707800000|2023-07-07 05:30:00|618.56|610.46|618.51|610.41|619.58|611.48|618.39|610.29|371
1688708100000|2023-07-07 05:35:00|618.43|610.33|619.45|611.35|619.89|611.79|618.29|610.19|490
1688708400000|2023-07-07 05:40:00|619.5|611.4|618.8|610.7|620.8|612.7|618.39|610.29|570
1688708700000|2023-07-07 05:45:00|618.81|610.71|617.96|609.86|619.53|611.43|617.95|609.85|482
1688709000000|2023-07-07 05:50:00|617.98|609.88|618.37|610.27|618.75|610.65|617.63|609.53|408
1688709300000|2023-07-07 05:55:00|618.38|610.28|618.18|610.08|618.58|610.48|618.02|609.92|203
1688709600000|2023-07-07 06:00:00|618.19|610.09|617.59|609.49|618.68|610.58|616.85|608.75|321
1688709900000|2023-07-07 06:05:00|617.6|609.5|618.07|609.97|618.65|610.55|617.55|609.45|298
1688710200000|2023-07-07 06:10:00|618.05|609.95|617.94|609.84|618.37|610.27|617.77|609.67|349
1688710500000|2023-07-07 06:15:00|617.93|609.83|618.61|610.51|618.77|610.67|617.73|609.63|241
1688710800000|2023-07-07 06:20:00|618.67|610.57|616.98|608.88|618.87|610.77|616.54|608.44|452
1688711100000|2023-07-07 06:25:00|617.03|608.93|617.49|609.39|618.21|610.11|616.64|608.54|423
1688711400000|2023-07-07 06:30:00|617.47|609.37|618.05|609.95|618.47|610.37|616.83|608.73|290
1688711700000|2023-07-07 06:35:00|618.1|610|617.86|609.76|618.55|610.45|617.79|609.69|145
1688712000000|2023-07-07 06:40:00|617.92|609.82|617.61|609.51|618|609.9|616.55|608.45|332
1688712300000|2023-07-07 06:45:00|617.63|609.53|617.84|609.74|617.84|609.74|617.08|608.98|253
1688712600000|2023-07-07 06:50:00|617.85|609.75|618.26|610.16|618.37|610.27|617.7|609.6|203
1688712900000|2023-07-07 06:55:00|618.28|610.18|617.32|609.22|618.37|610.27|617.21|609.11|253
1688713200000|2023-07-07 07:00:00|617.34|609.24|617.11|609.01|617.69|609.59|616.94|608.84|275
1688713500000|2023-07-07 07:05:00|617.14|609.04|617.74|609.64|617.85|609.75|616.72|608.62|221
1688713800000|2023-07-07 07:10:00|617.76|609.66|617.66|609.56|617.86|609.76|617.15|609.05|258
1688714100000|2023-07-07 07:15:00|617.68|609.58|617.55|609.45|618.15|610.05|616.94|608.84|349
1688714400000|2023-07-07 07:20:00|617.61|609.51|617.9|609.8|618.05|609.95|617.12|609.02|267
1688714700000|2023-07-07 07:25:00|617.91|609.81|617.1|609|617.97|609.87|616.8|608.7|309
1688715000000|2023-07-07 07:30:00|617.09|608.99|615.33|607.23|617.48|609.38|615.29|607.19|398
1688715300000|2023-07-07 07:35:00|615.32|607.22|617.49|609.39|617.84|609.74|615.22|607.12|420
1688715600000|2023-07-07 07:40:00|617.38|609.28|616.91|608.81|617.54|609.44|616|607.9|396
1688715900000|2023-07-07 07:45:00|616.93|608.83|614.91|606.81|617.54|609.44|614.49|606.39|534
1688716200000|2023-07-07 07:50:00|614.89|606.79|615.81|607.71|616.15|608.05|614.1|606|534
1688716500000|2023-07-07 07:55:00|615.78|607.68|614.85|606.75|615.94|607.84|613|604.9|583
1688716800000|2023-07-07 08:00:00|614.86|606.76|614.84|606.74|615.06|606.96|613|604.9|643
1688717100000|2023-07-07 08:05:00|614.9|606.8|615.92|607.82|616.46|608.36|614.68|606.58|511
1688717400000|2023-07-07 08:10:00|615.87|607.77|616.44|608.34|616.68|608.58|615.6|607.5|453
1688717700000|2023-07-07 08:15:00|616.46|608.36|614.39|606.29|616.73|608.63|614.07|605.97|408
1688718000000|2023-07-07 08:20:00|614.49|606.39|615.06|606.96|615.09|606.99|613.95|605.85|294
1688718300000|2023-07-07 08:25:00|615.05|606.95|614.71|606.61|615.19|607.09|614.03|605.93|406
1688718600000|2023-07-07 08:30:00|614.73|606.63|614.16|606.06|614.95|606.85|613.83|605.73|391
1688718900000|2023-07-07 08:35:00|614.18|606.08|614.74|606.64|614.87|606.77|613.82|605.72|220
1688719200000|2023-07-07 08:40:00|614.72|606.62|615.5|607.4|616.66|608.56|614.69|606.59|349
1688719500000|2023-07-07 08:45:00|615.43|607.33|615.43|607.33|616.04|607.94|615.31|607.21|314
1688719800000|2023-07-07 08:50:00|615.51|607.41|614.83|606.73|615.74|607.64|614.81|606.71|268
1688720100000|2023-07-07 08:55:00|614.88|606.78|613.66|605.56|614.88|606.78|613.57|605.47|157
1688720400000|2023-07-07 09:00:00|613.63|605.53|615.29|607.19|615.48|607.38|613.39|605.29|381
1688720700000|2023-07-07 09:05:00|615.15|607.05|615.11|607.01|615.71|607.61|615.1|607|211
1688721000000|2023-07-07 09:10:00|615.19|607.09|615.56|607.46|616|607.9|615.09|606.99|266
1688721300000|2023-07-07 09:15:00|615.55|607.45|616.16|608.06|616.42|608.32|615.47|607.37|269
1688721600000|2023-07-07 09:20:00|616.18|608.08|617.24|609.14|617.33|609.23|615.92|607.82|389
1688721900000|2023-07-07 09:25:00|617.19|609.09|616.95|608.85|617.25|609.15|616.29|608.19|364
1688722200000|2023-07-07 09:30:00|616.94|608.84|617.25|609.15|617.4|609.3|616.71|608.61|386
1688722500000|2023-07-07 09:35:00|617.3|609.2|617.26|609.16|617.65|609.55|616.74|608.64|258
1688722800000|2023-07-07 09:40:00|617.28|609.18|617.83|609.73|618.47|610.37|617.25|609.15|364
1688723100000|2023-07-07 09:45:00|617.81|609.71|617.99|609.89|618.5|610.4|617.7|609.6|257
1688723400000|2023-07-07 09:50:00|618.04|609.94|617.34|609.24|618.29|610.19|617.02|608.92|242
1688723700000|2023-07-07 09:55:00|617.35|609.25|617.8|609.7|617.93|609.83|616.69|608.59|280
1688724000000|2023-07-07 10:00:00|617.76|609.66|617.9|609.8|618.41|610.31|617.68|609.58|278
1688724300000|2023-07-07 10:05:00|617.92|609.82|617.86|609.76|618|609.9|617.51|609.41|222
1688724600000|2023-07-07 10:10:00|617.9|609.8|616.48|608.38|618.05|609.95|615.4|607.3|343
1688724900000|2023-07-07 10:15:00|616.49|608.39|615.75|607.65|617.41|609.31|615.2|607.1|318
1688725200000|2023-07-07 10:20:00|615.73|607.63|616.71|608.61|616.92|608.82|615.72|607.62|238
1688725500000|2023-07-07 10:25:00|616.8|608.7|617.44|609.34|617.45|609.35|616.56|608.46|295
1688725800000|2023-07-07 10:30:00|617.42|609.32|617.77|609.67|618.06|609.96|616.82|608.72|319
1688726100000|2023-07-07 10:35:00|617.78|609.68|618.24|610.14|618.65|610.55|617.77|609.67|174
1688726400000|2023-07-07 10:40:00|618.27|610.17|618.56|610.46|618.67|610.57|618.24|610.14|119
1688726700000|2023-07-07 10:45:00|618.77|610.67|619|610.9|619.06|610.96|618.51|610.41|153
1688727000000|2023-07-07 10:50:00|618.9|610.8|618.71|610.61|619.01|610.91|618.02|609.92|237
1688727300000|2023-07-07 10:55:00|618.73|610.63|619.37|611.27|619.44|611.34|618.63|610.53|402
1688727600000|2023-07-07 11:00:00|619.38|611.28|618.98|610.88|619.66|611.56|618.61|610.51|369
1688727900000|2023-07-07 11:05:00|619|610.9|618.78|610.68|620.02|611.92|618.54|610.44|327
1688728200000|2023-07-07 11:10:00|618.74|610.64|618.23|610.13|618.99|610.89|618.13|610.03|232
1688728500000|2023-07-07 11:15:00|618.24|610.14|618.89|610.79|619.41|611.31|618.22|610.12|282
1688728800000|2023-07-07 11:20:00|618.94|610.84|619.37|611.27|619.53|611.43|618.72|610.62|236
1688729100000|2023-07-07 11:25:00|619.36|611.26|619.21|611.11|619.59|611.49|619.1|611|193
1688729400000|2023-07-07 11:30:00|619.22|611.12|620.06|611.96|620.18|612.08|619.22|611.12|285
1688729700000|2023-07-07 11:35:00|620.05|611.95|619.35|611.25|620.23|612.13|619.02|610.92|358
1688730000000|2023-07-07 11:40:00|619.36|611.26|619.49|611.39|619.96|611.86|619.3|611.2|254
1688730300000|2023-07-07 11:45:00|619.56|611.46|619.11|611.01|619.87|611.77|618.46|610.36|394
1688730600000|2023-07-07 11:50:00|619.12|611.02|618.42|610.32|619.21|611.11|618.28|610.18|422
1688730900000|2023-07-07 11:55:00|618.43|610.33|618|609.9|618.62|610.52|617.89|609.79|428
1688731200000|2023-07-07 12:00:00|617.99|609.89|618.86|610.76|618.95|610.85|617.97|609.87|260
1688731500000|2023-07-07 12:05:00|618.89|610.79|619.55|611.45|619.73|611.63|618.86|610.76|386
1688731800000|2023-07-07 12:10:00|619.63|611.53|618.9|610.8|619.65|611.55|618.56|610.46|226
1688732100000|2023-07-07 12:15:00|618.89|610.79|617.61|609.51|619.41|611.31|617.41|609.31|360
1688732400000|2023-07-07 12:20:00|617.59|609.49|616.88|608.78|617.94|609.84|616.08|607.98|546
1688732700000|2023-07-07 12:25:00|616.89|608.79|615.68|607.58|617.39|609.29|615.25|607.15|563
1688733000000|2023-07-07 12:30:00|615.64|607.54|622.56|614.46|623.18|615.08|615.64|607.54|954
1688733300000|2023-07-07 12:35:00|622.5|614.4|621.33|613.23|622.8|614.7|620.74|612.64|854
1688733600000|2023-07-07 12:40:00|621.32|613.22|618.57|610.47|621.93|613.83|615.41|607.31|847
1688733900000|2023-07-07 12:45:00|618.58|610.48|620.96|612.86|621.19|613.09|618.56|610.46|698
1688734200000|2023-07-07 12:50:00|620.98|612.88|620.79|612.69|621.92|613.82|620.05|611.95|640
1688734500000|2023-07-07 12:55:00|620.77|612.67|620.57|612.47|620.82|612.72|619.59|611.49|545
1688734800000|2023-07-07 13:00:00|620.56|612.46|619.64|611.54|620.89|612.79|618.88|610.78|622
1688735100000|2023-07-07 13:05:00|619.65|611.55|618.76|610.66|619.96|611.86|618.52|610.42|463
1688735400000|2023-07-07 13:10:00|618.77|610.67|620.68|612.58|621.47|613.37|618.76|610.66|605
1688735700000|2023-07-07 13:15:00|620.65|612.55|620.88|612.78|621.26|613.16|619.8|611.7|632
1688736000000|2023-07-07 13:20:00|620.9|612.8|621.78|613.68|622.16|614.06|620.73|612.63|459
1688736300000|2023-07-07 13:25:00|621.81|613.71|622.89|614.79|623.22|615.12|621.71|613.61|410
1688736600000|2023-07-07 13:30:00|622.88|614.78|622.64|614.54|623.1|615|622.07|613.97|551
1688736900000|2023-07-07 13:35:00|622.67|614.57|621.98|613.88|623.14|615.04|621.79|613.69|474
1688737200000|2023-07-07 13:40:00|622.17|614.07|622.37|614.27|622.9|614.8|621.8|613.7|291
1688737500000|2023-07-07 13:45:00|622.33|614.23|623.13|615.03|623.48|615.38|621.52|613.42|524
1688737800000|2023-07-07 13:50:00|623.15|615.05|624.23|616.13|624.65|616.55|623.09|614.99|490
1688738100000|2023-07-07 13:55:00|624.24|616.14|625.03|616.93|625.09|616.99|623.72|615.62|401
1688738400000|2023-07-07 14:00:00|625.04|616.94|624.64|616.54|626.34|618.24|624.58|616.48|643
1688738700000|2023-07-07 14:05:00|624.71|616.61|625.17|617.07|626.37|618.27|624.31|616.21|622
1688739000000|2023-07-07 14:10:00|625.16|617.06|623.28|615.18|625.43|617.33|623.06|614.96|611
1688739300000|2023-07-07 14:15:00|623.29|615.19|622.55|614.45|623.78|615.68|621.88|613.78|717
1688739600000|2023-07-07 14:20:00|622.6|614.5|622.37|614.27|622.98|614.88|622.05|613.95|477
1688739900000|2023-07-07 14:25:00|622.35|614.25|623.9|615.8|624.5|616.4|621.93|613.83|374
1688740200000|2023-07-07 14:30:00|623.8|615.7|622.16|614.06|623.84|615.74|621.92|613.82|471
1688740500000|2023-07-07 14:35:00|622.14|614.04|623.36|615.26|623.55|615.45|622.09|613.99|350
1688740800000|2023-07-07 14:40:00|623.31|615.21|624.28|616.18|624.61|616.51|623.3|615.2|353
1688741100000|2023-07-07 14:45:00|624.27|616.17|624.16|616.06|625.08|616.98|623.9|615.8|392
1688741400000|2023-07-07 14:50:00|624.19|616.09|625.66|617.56|625.69|617.59|624.16|616.06|388
1688741700000|2023-07-07 14:55:00|625.68|617.58|625.71|617.61|626|617.9|625.14|617.04|449
1688742000000|2023-07-07 15:00:00|625.7|617.6|625.73|617.63|626.44|618.34|624.96|616.86|524
1688742300000|2023-07-07 15:05:00|625.76|617.66|624.72|616.62|626.31|618.21|624.12|616.02|500
1688742600000|2023-07-07 15:10:00|624.71|616.61|624.22|616.12|625.15|617.05|623.65|615.55|419
1688742900000|2023-07-07 15:15:00|624.24|616.14|623.65|615.55|624.95|616.85|623.49|615.39|517
1688743200000|2023-07-07 15:20:00|623.61|615.51|623.71|615.61|624.57|616.47|623.26|615.16|441
1688743500000|2023-07-07 15:25:00|623.63|615.53|623.71|615.61|624.52|616.42|623.3|615.2|417
1688743800000|2023-07-07 15:30:00|623.74|615.64|622.77|614.67|624.63|616.53|622.29|614.19|401
1688744100000|2023-07-07 15:35:00|622.59|614.49|623.13|615.03|623.72|615.62|622.54|614.44|216
1688744400000|2023-07-07 15:40:00|623.16|615.06|623.65|615.55|624.11|616.01|623.13|615.03|184
1688744700000|2023-07-07 15:45:00|623.63|615.53|624.58|616.48|624.72|616.62|623.5|615.4|190
1688745000000|2023-07-07 15:50:00|624.62|616.52|624.85|616.75|625.13|617.03|624.45|616.35|288
1688745300000|2023-07-07 15:55:00|624.8|616.7|625.64|617.54|625.8|617.7|624.65|616.55|297
1688745600000|2023-07-07 16:00:00|625.69|617.59|624.94|616.84|626.2|618.1|624.86|616.76|448
1688745900000|2023-07-07 16:05:00|624.98|616.88|624.38|616.28|625.02|616.92|624.17|616.07|306
1688746200000|2023-07-07 16:10:00|624.37|616.27|626.12|618.02|626.15|618.05|624.37|616.27|455
1688746500000|2023-07-07 16:15:00|626.1|618|624.99|616.89|626.16|618.06|624.72|616.62|473
1688746800000|2023-07-07 16:20:00|624.96|616.86|624.9|616.8|625.84|617.74|624.25|616.15|522
1688747100000|2023-07-07 16:25:00|624.92|616.82|624.93|616.83|625.27|617.17|624.38|616.28|381
1688747400000|2023-07-07 16:30:00|624.96|616.86|625.34|617.24|625.64|617.54|623.83|615.73|543
1688747700000|2023-07-07 16:35:00|625.37|617.27|626.02|617.92|626.16|618.06|624.78|616.68|409
1688748000000|2023-07-07 16:40:00|626.1|618|625.2|617.1|626.1|618|624.83|616.73|508
1688748300000|2023-07-07 16:45:00|625.17|617.07|624.52|616.42|625.41|617.31|624.34|616.24|425
1688748600000|2023-07-07 16:50:00|624.51|616.41|624.3|616.2|625.01|616.91|623.98|615.88|427
1688748900000|2023-07-07 16:55:00|624.36|616.26|624.64|616.54|624.82|616.72|623.83|615.73|405
1688749200000|2023-07-07 17:00:00|624.61|616.51|623.52|615.42|624.68|616.58|623.37|615.27|438
1688749500000|2023-07-07 17:05:00|623.42|615.32|622.35|614.25|623.81|615.71|622.28|614.18|338
1688749800000|2023-07-07 17:10:00|622.34|614.24|622.38|614.28|622.83|614.73|621.75|613.65|259
1688750100000|2023-07-07 17:15:00|622.36|614.26|621.96|613.86|622.41|614.31|621.91|613.81|173
1688750400000|2023-07-07 17:20:00|621.97|613.87|620.45|612.35|621.97|613.87|619.74|611.64|491
1688750700000|2023-07-07 17:25:00|620.47|612.37|620.79|612.69|621.12|613.02|620.27|612.17|377
1688751000000|2023-07-07 17:30:00|620.81|612.71|620.27|612.17|620.83|612.73|619.37|611.27|382
1688751300000|2023-07-07 17:35:00|620.3|612.2|620.41|612.31|620.77|612.67|619.79|611.69|442
1688751600000|2023-07-07 17:40:00|620.44|612.34|621.14|613.04|621.26|613.16|620.3|612.2|206
1688751900000|2023-07-07 17:45:00|621.23|613.13|620.11|612.01|621.35|613.25|618.4|610.3|431
1688752200000|2023-07-07 17:50:00|620.08|611.98|620.47|612.37|620.78|612.68|619.89|611.79|331
1688752500000|2023-07-07 17:55:00|620.28|612.18|621.25|613.15|621.43|613.33|619.91|611.81|381
1688752800000|2023-07-07 18:00:00|621.2|613.1|620.96|612.86|621.83|613.73|620.82|612.72|179
1688753100000|2023-07-07 18:05:00|620.92|612.82|621.69|613.59|621.73|613.63|620.7|612.6|332
1688753400000|2023-07-07 18:10:00|621.67|613.57|621.31|613.21|621.74|613.64|621|612.9|313
1688753700000|2023-07-07 18:15:00|621.34|613.24|621.29|613.19|621.55|613.45|620.75|612.65|274
1688754000000|2023-07-07 18:20:00|621.28|613.18|620.91|612.81|621.55|613.45|620.73|612.63|228
1688754300000|2023-07-07 18:25:00|620.94|612.84|620.74|612.64|621.4|613.3|620.46|612.36|275
1688754600000|2023-07-07 18:30:00|620.68|612.58|619.91|611.81|621.2|613.1|619.73|611.63|432
1688754900000|2023-07-07 18:35:00|619.92|611.82|619.43|611.33|620.48|612.38|619.08|610.98|360
1688755200000|2023-07-07 18:40:00|619.41|611.31|619.19|611.09|619.85|611.75|619.09|610.99|301
1688755500000|2023-07-07 18:45:00|619.18|611.08|619.53|611.43|619.9|611.8|618.95|610.85|302
1688755800000|2023-07-07 18:50:00|619.52|611.42|617.45|609.35|619.68|611.58|616.62|608.52|434
1688756100000|2023-07-07 18:55:00|617.47|609.37|617.21|609.11|618.02|609.92|617.09|608.99|523
1688756400000|2023-07-07 19:00:00|617.35|609.25|617.36|609.26|617.38|609.28|616.01|607.91|370
1688756700000|2023-07-07 19:05:00|617.26|609.16|617.56|609.46|617.65|609.55|616.69|608.59|286
1688757000000|2023-07-07 19:10:00|617.59|609.49|617.45|609.35|617.92|609.82|616.94|608.84|252
1688757300000|2023-07-07 19:15:00|617.75|609.65|617.41|609.31|618.13|610.03|617.36|609.26|365
1688757600000|2023-07-07 19:20:00|617.4|609.3|618.85|610.75|618.85|610.75|617.35|609.25|173
1688757900000|2023-07-07 19:25:00|618.86|610.76|618.53|610.43|619.25|611.15|617.99|609.89|225
1688758200000|2023-07-07 19:30:00|618.6|610.5|618.67|610.57|619.25|611.15|618.51|610.41|109
1688758500000|2023-07-07 19:35:00|618.61|610.51|618.83|610.73|619.28|611.18|618.38|610.28|164
1688758800000|2023-07-07 19:40:00|618.78|610.68|618.61|610.51|618.93|610.83|618.43|610.33|214
1688759100000|2023-07-07 19:45:00|618.63|610.53|618.95|610.85|619.35|611.25|618.35|610.25|301
1688759400000|2023-07-07 19:50:00|618.97|610.87|618.39|610.29|619.17|611.07|618.35|610.25|296
1688759700000|2023-07-07 19:55:00|618.42|610.32|618.57|610.47|618.61|610.51|618.02|609.92|175
1688760000000|2023-07-07 20:00:00|618.54|610.44|617.43|609.33|618.56|610.46|617.11|609.01|209
1688760300000|2023-07-07 20:05:00|617.41|609.31|618.42|610.32|618.44|610.34|617.25|609.15|255
1688760600000|2023-07-07 20:10:00|618.4|610.3|617.87|609.77|618.48|610.38|617.8|609.7|199
1688760900000|2023-07-07 20:15:00|617.83|609.73|618.23|610.13|618.34|610.24|617.7|609.6|110
1688761200000|2023-07-07 20:20:00|618.2|610.1|617.68|609.58|618.23|610.13|617.49|609.39|130
1688761500000|2023-07-07 20:25:00|617.72|609.62|617.65|609.55|617.89|609.79|617.53|609.43|157
1688761800000|2023-07-07 20:30:00|617.68|609.58|618.66|610.56|618.72|610.62|617.41|609.31|327
1688762100000|2023-07-07 20:35:00|618.68|610.58|617.7|609.6|618.83|610.73|617.35|609.25|271
1688762400000|2023-07-07 20:40:00|617.69|609.59|617.38|609.28|618.3|610.2|616.93|608.83|248
1688762700000|2023-07-07 20:45:00|617.39|609.29|617.35|609.25|617.63|609.53|617.25|609.15|203
1688763000000|2023-07-07 20:50:00|617.31|609.21|617.76|609.66|617.97|609.87|617.3|609.2|173
1688763300000|2023-07-07 20:55:00|617.77|609.67|618.44|610.34|618.44|610.34|617.6|609.5|177
1688799600000|2023-07-08 07:00:00|618|609.9|618.63|610.53|618.69|610.59|617.85|609.75|227
1688799900000|2023-07-08 07:05:00|618.67|610.57|619.19|611.09|619.27|611.17|618.49|610.39|234
1688800200000|2023-07-08 07:10:00|619.22|611.12|619.42|611.32|619.47|611.37|618.95|610.85|283
1688800500000|2023-07-08 07:15:00|619.41|611.31|620.67|612.57|620.67|612.57|619.41|611.31|134
1688800800000|2023-07-08 07:20:00|620.66|612.56|619.99|611.89|620.76|612.66|619.99|611.89|156
1688801100000|2023-07-08 07:25:00|619.97|611.87|620.36|612.26|620.69|612.59|619.44|611.34|240
1688801400000|2023-07-08 07:30:00|620.39|612.29|620.29|612.19|620.5|612.4|619.89|611.79|389
1688801700000|2023-07-08 07:35:00|620.33|612.23|619.99|611.89|620.39|612.29|619.81|611.71|279
1688802000000|2023-07-08 07:40:00|620.01|611.91|620.28|612.18|620.43|612.33|619.92|611.82|237
1688802300000|2023-07-08 07:45:00|620.29|612.19|620.33|612.23|620.41|612.31|619.92|611.82|213
1688802600000|2023-07-08 07:50:00|620.32|612.22|620.07|611.97|620.35|612.25|619.9|611.8|328
1688802900000|2023-07-08 07:55:00|620.05|611.95|620.28|612.18|620.49|612.39|619.82|611.72|270
1688803200000|2023-07-08 08:00:00|620.25|612.15|619.82|611.72|620.33|612.23|619.81|611.71|272
1688803500000|2023-07-08 08:05:00|619.79|611.69|620.6|612.5|620.71|612.61|619.79|611.69|380
1688803800000|2023-07-08 08:10:00|620.2|612.1|620.98|612.88|621.14|613.04|620.2|612.1|287
1688804100000|2023-07-08 08:15:00|621|612.9|621.38|613.28|621.78|613.68|620.88|612.78|395
1688804400000|2023-07-08 08:20:00|621.4|613.3|620.98|612.88|621.53|613.43|620.73|612.63|333
1688804700000|2023-07-08 08:25:00|620.99|612.89|621.32|613.22|621.39|613.29|620.98|612.88|247
1688805000000|2023-07-08 08:30:00|621.31|613.21|622|613.9|622.02|613.92|621.01|612.91|190
1688805300000|2023-07-08 08:35:00|622.02|613.92|622.39|614.29|622.41|614.31|622.02|613.92|192
1688805600000|2023-07-08 08:40:00|622.41|614.31|621.62|613.52|622.41|614.31|621.46|613.36|267
1688805900000|2023-07-08 08:45:00|621.61|613.51|621.58|613.48|621.61|613.51|621.19|613.09|222
1688806200000|2023-07-08 08:50:00|621.57|613.47|622.96|614.86|623.22|615.12|621.44|613.34|277
1688806500000|2023-07-08 08:55:00|622.92|614.82|624.2|616.1|624.21|616.11|622.92|614.82|175
1688806800000|2023-07-08 09:00:00|624.21|616.11|624.4|616.3|624.78|616.68|623.94|615.84|332
1688807100000|2023-07-08 09:05:00|624.41|616.31|624.7|616.6|624.88|616.78|624.4|616.3|149
1688807400000|2023-07-08 09:10:00|624.69|616.59|625.54|617.44|625.58|617.48|624.66|616.56|229
1688807700000|2023-07-08 09:15:00|625.55|617.45|625.05|616.95|626.1|618|624.96|616.86|302
1688808000000|2023-07-08 09:20:00|625.1|617|623.79|615.69|625.12|617.02|623.75|615.65|383
1688808300000|2023-07-08 09:25:00|623.81|615.71|623.26|615.16|624|615.9|623.08|614.98|331
1688808600000|2023-07-08 09:30:00|623.24|615.14|623.63|615.53|623.84|615.74|622.46|614.36|314
1688808900000|2023-07-08 09:35:00|623.61|615.51|624.11|616.01|624.29|616.19|623.61|615.51|222
1688809200000|2023-07-08 09:40:00|624.21|616.11|622.35|614.25|624.29|616.19|622.21|614.11|309
1688809500000|2023-07-08 09:45:00|622.38|614.28|623.02|614.92|623.02|614.92|622.38|614.28|214
1688809800000|2023-07-08 09:50:00|623.03|614.93|624.23|616.13|624.27|616.17|623.03|614.93|160
1688810100000|2023-07-08 09:55:00|624.26|616.16|624.61|616.51|624.77|616.67|624.02|615.92|136
1688810400000|2023-07-08 10:00:00|624.63|616.53|624.58|616.48|624.79|616.69|624.47|616.37|141
1688810700000|2023-07-08 10:05:00|624.51|616.41|625.04|616.94|625.28|617.18|624.42|616.32|156
1688811000000|2023-07-08 10:10:00|624.89|616.79|623.97|615.87|624.89|616.79|623.97|615.87|157
1688811300000|2023-07-08 10:15:00|623.86|615.76|623.57|615.47|624.02|615.92|623.22|615.12|135
1688811600000|2023-07-08 10:20:00|623.58|615.48|624.08|615.98|624.33|616.23|623.57|615.47|298
1688811900000|2023-07-08 10:25:00|624.05|615.95|624.23|616.13|624.29|616.19|623.96|615.86|170
1688812200000|2023-07-08 10:30:00|624.21|616.11|623.23|615.13|624.29|616.19|623.04|614.94|320
1688812500000|2023-07-08 10:35:00|623.2|615.1|623.21|615.11|623.61|615.51|622.96|614.86|391
1688812800000|2023-07-08 10:40:00|623.22|615.12|623.17|615.07|623.49|615.39|623.04|614.94|220
1688813100000|2023-07-08 10:45:00|623.16|615.06|623.71|615.61|623.99|615.89|623.16|615.06|201
1688813400000|2023-07-08 10:50:00|623.72|615.62|623.51|615.41|623.92|615.82|623.37|615.27|304
1688813700000|2023-07-08 10:55:00|623.43|615.33|623.67|615.57|623.67|615.57|622.76|614.66|278
1688814000000|2023-07-08 11:00:00|623.68|615.58|623.45|615.35|623.81|615.71|623.05|614.95|334
1688814300000|2023-07-08 11:05:00|623.42|615.32|623.65|615.55|623.97|615.87|623.38|615.28|240
1688814600000|2023-07-08 11:10:00|623.67|615.57|622.72|614.62|623.95|615.85|622.52|614.42|292
1688814900000|2023-07-08 11:15:00|622.71|614.61|621.88|613.78|622.71|614.61|621.62|613.52|463
1688815200000|2023-07-08 11:20:00|621.89|613.79|620.55|612.45|621.98|613.88|619.58|611.48|555
1688815500000|2023-07-08 11:25:00|620.54|612.44|621.6|613.5|621.61|613.51|620.27|612.17|441
1688815800000|2023-07-08 11:30:00|621.59|613.49|621.83|613.73|621.96|613.86|621.38|613.28|270
1688816100000|2023-07-08 11:35:00|621.81|613.71|619.79|611.69|621.81|613.71|619.58|611.48|430
1688816400000|2023-07-08 11:40:00|619.77|611.67|619.39|611.29|619.77|611.67|619.14|611.04|293
1688816700000|2023-07-08 11:45:00|619.37|611.27|619.74|611.64|619.89|611.79|619.37|611.27|170
1688817000000|2023-07-08 11:50:00|619.72|611.62|620.56|612.46|620.6|612.5|619.69|611.59|105
1688817300000|2023-07-08 11:55:00|620.58|612.48|620.87|612.77|620.94|612.84|620.53|612.43|120
1688817600000|2023-07-08 12:00:00|620.86|612.76|621.81|613.71|621.83|613.73|620.7|612.6|172
1688817900000|2023-07-08 12:05:00|621.79|613.69|620.46|612.36|621.8|613.7|619.33|611.23|419
1688818200000|2023-07-08 12:10:00|620.44|612.34|621.63|613.53|621.66|613.56|620.29|612.19|287
1688818500000|2023-07-08 12:15:00|621.64|613.54|622.41|614.31|622.62|614.52|621.62|613.52|223
1688818800000|2023-07-08 12:20:00|622.57|614.47|623.2|615.1|623.37|615.27|622.51|614.41|226
1688819100000|2023-07-08 12:25:00|622.98|614.88|623.3|615.2|623.8|615.7|622.95|614.85|186
1688819400000|2023-07-08 12:30:00|623.33|615.23|624.1|616|624.4|616.3|623.08|614.98|175
1688819700000|2023-07-08 12:35:00|624.13|616.03|624.07|615.97|624.35|616.25|624|615.9|254
1688820000000|2023-07-08 12:40:00|624.06|615.96|623.54|615.44|624.18|616.08|623.36|615.26|254
1688820300000|2023-07-08 12:45:00|623.57|615.47|623.64|615.54|624.02|615.92|623.18|615.08|201
1688820600000|2023-07-08 12:50:00|623.66|615.56|622.7|614.6|623.66|615.56|622.13|614.03|295
1688820900000|2023-07-08 12:55:00|622.71|614.61|622.33|614.23|622.75|614.65|621.79|613.69|485
1688821200000|2023-07-08 13:00:00|622.31|614.21|622.22|614.12|622.62|614.52|622.08|613.98|358
1688821500000|2023-07-08 13:05:00|622.21|614.11|622.77|614.67|622.78|614.68|622.12|614.02|218
1688821800000|2023-07-08 13:10:00|622.75|614.65|623.04|614.94|623.35|615.25|622.63|614.53|190
1688822100000|2023-07-08 13:15:00|623.02|614.92|623.64|615.54|623.9|615.8|622.99|614.89|295
1688822400000|2023-07-08 13:20:00|623.65|615.55|624.37|616.27|624.43|616.33|623.23|615.13|161
1688822700000|2023-07-08 13:25:00|624.38|616.28|625.22|617.12|625.4|617.3|624.38|616.28|210
1688823000000|2023-07-08 13:30:00|625.24|617.14|625.13|617.03|625.31|617.21|624.98|616.88|248
1688823300000|2023-07-08 13:35:00|625.12|617.02|623.76|615.66|625.16|617.06|623.49|615.39|316
1688823600000|2023-07-08 13:40:00|623.78|615.68|623.5|615.4|624.31|616.21|623.47|615.37|166
1688823900000|2023-07-08 13:45:00|623.54|615.44|624.51|616.41|624.68|616.58|623.5|615.4|327
1688824200000|2023-07-08 13:50:00|624.48|616.38|624.11|616.01|624.6|616.5|623.8|615.7|273
1688824500000|2023-07-08 13:55:00|624.12|616.02|622.71|614.61|624.12|616.02|622.4|614.3|294
1688824800000|2023-07-08 14:00:00|622.7|614.6|622.91|614.81|623.22|615.12|622.64|614.54|294
1688825100000|2023-07-08 14:05:00|622.92|614.82|623.11|615.01|623.33|615.23|622.38|614.28|319
1688825400000|2023-07-08 14:10:00|623.1|615|622.34|614.24|623.1|615|622.34|614.24|208
1688825700000|2023-07-08 14:15:00|622.55|614.45|623.23|615.13|623.41|615.31|622.53|614.43|281
1688826000000|2023-07-08 14:20:00|623.26|615.16|622.72|614.62|623.26|615.16|622.61|614.51|217
1688826300000|2023-07-08 14:25:00|622.73|614.63|622.6|614.5|622.76|614.66|622.37|614.27|272
1688826600000|2023-07-08 14:30:00|622.66|614.56|622.98|614.88|623.26|615.16|622.39|614.29|387
1688826900000|2023-07-08 14:35:00|622.97|614.87|622.95|614.85|623.26|615.16|622.63|614.53|331
1688827200000|2023-07-08 14:40:00|622.96|614.86|622.51|614.41|622.97|614.87|621.95|613.85|375
1688827500000|2023-07-08 14:45:00|622.49|614.39|621.95|613.85|622.58|614.48|621.84|613.74|268
1688827800000|2023-07-08 14:50:00|621.92|613.82|620.76|612.66|621.93|613.83|620.76|612.66|211
1688828100000|2023-07-08 14:55:00|620.75|612.65|621.06|612.96|621.12|613.02|620.7|612.6|121
1688828400000|2023-07-08 15:00:00|621.07|612.97|620.08|611.98|621.49|613.39|620.07|611.97|217
1688828700000|2023-07-08 15:05:00|620.07|611.97|619.53|611.43|620.78|612.68|619.06|610.96|352
1688829000000|2023-07-08 15:10:00|619.48|611.38|619.59|611.49|620.46|612.36|619.36|611.26|299
1688829300000|2023-07-08 15:15:00|619.54|611.44|620.47|612.37|620.58|612.48|619.54|611.44|375
1688829600000|2023-07-08 15:20:00|620.43|612.33|621.35|613.25|621.39|613.29|620.42|612.32|188
1688829900000|2023-07-08 15:25:00|621.39|613.29|621.52|613.42|621.64|613.54|621.07|612.97|270
1688830200000|2023-07-08 15:30:00|621.5|613.4|622.41|614.31|622.49|614.39|621.44|613.34|302
1688830500000|2023-07-08 15:35:00|622.36|614.26|622.68|614.58|622.86|614.76|622.29|614.19|208
1688830800000|2023-07-08 15:40:00|622.64|614.54|623.15|615.05|623.16|615.06|622.36|614.26|188
1688831100000|2023-07-08 15:45:00|623.17|615.07|622.74|614.64|623.17|615.07|622.41|614.31|339
1688831400000|2023-07-08 15:50:00|622.75|614.65|622.11|614.01|622.75|614.65|622|613.9|328
1688831700000|2023-07-08 15:55:00|622.18|614.08|622.18|614.08|622.27|614.17|621.92|613.82|231
1688832000000|2023-07-08 16:00:00|622.2|614.1|623.01|614.91|623.01|614.91|622.04|613.94|504
1688832300000|2023-07-08 16:05:00|623.03|614.93|622.34|614.24|623.06|614.96|621.81|613.71|290
1688832600000|2023-07-08 16:10:00|622.36|614.26|623.26|615.16|623.28|615.18|622.25|614.15|323
1688832900000|2023-07-08 16:15:00|623.29|615.19|623.29|615.19|623.42|615.32|622.95|614.85|323
1688833200000|2023-07-08 16:20:00|623.27|615.17|623.41|615.31|623.66|615.56|623.08|614.98|231
1688833500000|2023-07-08 16:25:00|623.39|615.29|623.13|615.03|623.73|615.63|622.72|614.62|304
1688833800000|2023-07-08 16:30:00|623.2|615.1|622.7|614.6|623.33|615.23|622.45|614.35|338
1688834100000|2023-07-08 16:35:00|622.68|614.58|623.39|615.29|623.5|615.4|621.86|613.76|385
1688834400000|2023-07-08 16:40:00|623.4|615.3|623.65|615.55|623.84|615.74|622.86|614.76|362
1688834700000|2023-07-08 16:45:00|623.67|615.57|623.44|615.34|623.76|615.66|623.32|615.22|284
1688835000000|2023-07-08 16:50:00|623.45|615.35|622.36|614.26|623.45|615.35|622.26|614.16|339
1688835300000|2023-07-08 16:55:00|622.35|614.25|622.18|614.08|622.62|614.52|621.79|613.69|309
1688835600000|2023-07-08 17:00:00|622.16|614.06|622.29|614.19|622.43|614.33|621.85|613.75|242
1688835900000|2023-07-08 17:05:00|622.28|614.18|621.86|613.76|622.36|614.26|621.8|613.7|160
1688836200000|2023-07-08 17:10:00|621.9|613.8|621.68|613.58|622.43|614.33|621.68|613.58|183
1688836500000|2023-07-08 17:15:00|621.7|613.6|621.74|613.64|622.11|614.01|621.54|613.44|268
1688836800000|2023-07-08 17:20:00|621.76|613.66|621.18|613.08|621.79|613.69|620.79|612.69|171
1688837100000|2023-07-08 17:25:00|621.2|613.1|620.75|612.65|621.38|613.28|620.45|612.35|294
1688837400000|2023-07-08 17:30:00|620.77|612.67|621.07|612.97|621.12|613.02|620.61|612.51|248
1688837700000|2023-07-08 17:35:00|621.05|612.95|621.12|613.02|621.13|613.03|620.61|612.51|147
1688838000000|2023-07-08 17:40:00|621.11|613.01|620.68|612.58|621.15|613.05|620.42|612.32|233
1688838300000|2023-07-08 17:45:00|620.67|612.57|621.82|613.72|621.84|613.74|620.67|612.57|279
1688838600000|2023-07-08 17:50:00|621.81|613.71|622.12|614.02|622.24|614.14|621.67|613.57|226
1688838900000|2023-07-08 17:55:00|622.13|614.03|621.67|613.57|622.15|614.05|621.43|613.33|175
1688839200000|2023-07-08 18:00:00|621.65|613.55|621|612.9|621.67|613.57|620.83|612.73|267
1688839500000|2023-07-08 18:05:00|620.94|612.84|620.37|612.27|621.08|612.98|620.12|612.02|304
1688839800000|2023-07-08 18:10:00|620.36|612.26|619.71|611.61|620.39|612.29|619.28|611.18|333
1688840100000|2023-07-08 18:15:00|619.72|611.62|620.03|611.93|620.23|612.13|619.47|611.37|254
1688840400000|2023-07-08 18:20:00|620.04|611.94|620.13|612.03|620.3|612.2|620.01|611.91|123
1688840700000|2023-07-08 18:25:00|620.16|612.06|619.94|611.84|620.64|612.54|619.78|611.68|140
1688841000000|2023-07-08 18:30:00|619.88|611.78|620.65|612.55|620.67|612.57|619.79|611.69|169
1688841300000|2023-07-08 18:35:00|620.61|612.51|620.94|612.84|620.97|612.87|620.4|612.3|91
1688841600000|2023-07-08 18:40:00|620.95|612.85|620.62|612.52|620.99|612.89|620.55|612.45|109
1688841900000|2023-07-08 18:45:00|620.64|612.54|620.76|612.66|620.78|612.68|620.31|612.21|229
1688842200000|2023-07-08 18:50:00|620.77|612.67|620.62|612.52|620.9|612.8|620.25|612.15|265
1688842500000|2023-07-08 18:55:00|620.6|612.5|621.12|613.02|621.36|613.26|620.6|612.5|154
1688842800000|2023-07-08 19:00:00|621.11|613.01|620.46|612.36|621.6|613.5|620.46|612.36|187
1688843100000|2023-07-08 19:05:00|620.44|612.34|620.53|612.43|620.58|612.48|620.3|612.2|114
1688843400000|2023-07-08 19:10:00|620.54|612.44|619.96|611.86|620.54|612.44|619.93|611.83|154
1688843700000|2023-07-08 19:15:00|619.89|611.79|617.92|609.82|619.89|611.79|616.95|608.85|293
1688844000000|2023-07-08 19:20:00|617.91|609.81|616.42|608.32|617.91|609.81|615.56|607.46|596
1688844300000|2023-07-08 19:25:00|616.44|608.34|615.7|607.6|617.54|609.44|615.68|607.58|488
1688844600000|2023-07-08 19:30:00|615.69|607.59|613.99|605.89|615.81|607.71|613.86|605.76|541
1688844900000|2023-07-08 19:35:00|613.96|605.86|614.72|606.62|614.94|606.84|613.65|605.55|369
1688845200000|2023-07-08 19:40:00|614.73|606.63|615.95|607.85|616.04|607.94|614.7|606.6|184
1688845500000|2023-07-08 19:45:00|615.74|607.64|615.84|607.74|616.76|608.66|615.34|607.24|303
1688845800000|2023-07-08 19:50:00|615.83|607.73|615.85|607.75|616.38|608.28|615.28|607.18|383
1688846100000|2023-07-08 19:55:00|615.83|607.73|615.34|607.24|615.83|607.73|614.83|606.73|298
1688846400000|2023-07-08 20:00:00|615.31|607.21|615.76|607.66|615.93|607.83|615.04|606.94|415
1688846700000|2023-07-08 20:05:00|615.74|607.64|615.78|607.68|616|607.9|615.23|607.13|293
1688847000000|2023-07-08 20:10:00|615.76|607.66|615.85|607.75|616.41|608.31|614.09|605.99|529
1688847300000|2023-07-08 20:15:00|615.87|607.77|614.78|606.68|616.16|608.06|613.78|605.68|452
1688847600000|2023-07-08 20:20:00|614.77|606.67|615.58|607.48|616.34|608.24|614.62|606.52|358
1688847900000|2023-07-08 20:25:00|615.57|607.47|616|607.9|616.53|608.43|615.28|607.18|356
1688848200000|2023-07-08 20:30:00|615.97|607.87|616.69|608.59|616.75|608.65|615.08|606.98|353
1688848500000|2023-07-08 20:35:00|616.71|608.61|615.7|607.6|616.79|608.69|615.7|607.6|250
1688848800000|2023-07-08 20:40:00|615.71|607.61|615.74|607.64|616|607.9|615.33|607.23|329
1688849100000|2023-07-08 20:45:00|615.73|607.63|615.9|607.8|616.03|607.93|615.09|606.99|279
1688849400000|2023-07-08 20:50:00|615.92|607.82|616.43|608.33|616.57|608.47|615.74|607.64|210
1688849700000|2023-07-08 20:55:00|616.44|608.34|617.31|609.21|617.38|609.28|616.12|608.02|190
1688850000000|2023-07-08 21:00:00|617.34|609.24|616.82|608.72|617.37|609.27|616.67|608.57|299
1688850300000|2023-07-08 21:05:00|616.8|608.7|615.99|607.89|616.8|608.7|615.79|607.69|388
1688850600000|2023-07-08 21:10:00|615.91|607.81|616.18|608.08|616.19|608.09|615.43|607.33|142
1688850900000|2023-07-08 21:15:00|616.19|608.09|616.43|608.33|616.44|608.34|615.65|607.55|183
1688851200000|2023-07-08 21:20:00|616.42|608.32|617.26|609.16|617.36|609.26|616.34|608.24|101
1688851500000|2023-07-08 21:25:00|617.29|609.19|618.22|610.12|618.22|610.12|617.25|609.15|239
1688851800000|2023-07-08 21:30:00|618.25|610.15|617.64|609.54|618.63|610.53|617.39|609.29|299
1688852100000|2023-07-08 21:35:00|617.63|609.53|617.88|609.78|618.18|610.08|617.6|609.5|241
1688852400000|2023-07-08 21:40:00|617.86|609.76|618.26|610.16|618.38|610.28|617.41|609.31|190
1688852700000|2023-07-08 21:45:00|618.23|610.13|617.79|609.69|618.28|610.18|617.76|609.66|214
1688853000000|2023-07-08 21:50:00|617.81|609.71|617.51|609.41|617.9|609.8|617.21|609.11|197
1688853300000|2023-07-08 21:55:00|617.45|609.35|618.06|609.96|618.06|609.96|617.25|609.15|243
1688853600000|2023-07-08 22:00:00|618.08|609.98|618.12|610.02|618.37|610.27|617.89|609.79|159
1688853900000|2023-07-08 22:05:00|618.14|610.04|618.68|610.58|618.85|610.75|617.63|609.53|390
1688854200000|2023-07-08 22:10:00|618.65|610.55|618.81|610.71|618.85|610.75|618.45|610.35|170
1688854500000|2023-07-08 22:15:00|618.83|610.73|618.5|610.4|618.85|610.75|618.28|610.18|221
1688854800000|2023-07-08 22:20:00|618.52|610.42|619.11|611.01|619.11|611.01|618.13|610.03|131
1688855100000|2023-07-08 22:25:00|619.1|611|619.02|610.92|619.32|611.22|618.63|610.53|142
1688855400000|2023-07-08 22:30:00|618.99|610.89|619.54|611.44|619.6|611.5|618.99|610.89|65
1688855700000|2023-07-08 22:35:00|619.55|611.45|620.78|612.68|620.78|612.68|619.54|611.44|189
1688856000000|2023-07-08 22:40:00|620.66|612.56|620.51|612.41|620.68|612.58|620.04|611.94|265
1688856300000|2023-07-08 22:45:00|620.49|612.39|620.58|612.48|620.69|612.59|620.27|612.17|110
1688856600000|2023-07-08 22:50:00|620.59|612.49|622.33|614.23|622.4|614.3|620.57|612.47|268
1688856900000|2023-07-08 22:55:00|622.31|614.21|622.78|614.68|622.9|614.8|622.28|614.18|120
1688857200000|2023-07-08 23:00:00|622.77|614.67|622.56|614.46|622.93|614.83|622.47|614.37|149
1688857500000|2023-07-08 23:05:00|622.54|614.44|623.07|614.97|623.07|614.97|622.22|614.12|153
1688857800000|2023-07-08 23:10:00|623.11|615.01|623.55|615.45|623.76|615.66|622.57|614.47|267
1688858100000|2023-07-08 23:15:00|623.54|615.44|623.52|615.42|624.12|616.02|623.36|615.26|277
1688858400000|2023-07-08 23:20:00|623.5|615.4|623.37|615.27|623.67|615.57|623.37|615.27|156
1688858700000|2023-07-08 23:25:00|623.53|615.43|624.21|616.11|624.39|616.29|623.5|615.4|87
1688859000000|2023-07-08 23:30:00|624.26|616.16|624.73|616.63|624.9|616.8|623.91|615.81|139
1688859300000|2023-07-08 23:35:00|624.74|616.64|624.24|616.14|624.77|616.67|624|615.9|246
1688859600000|2023-07-08 23:40:00|624.22|616.12|623.23|615.13|624.26|616.16|622.58|614.48|214
1688859900000|2023-07-08 23:45:00|623.24|615.14|623.46|615.36|624.17|616.07|623.1|615|239
1688860200000|2023-07-08 23:50:00|623.47|615.37|623.64|615.54|623.88|615.78|623.2|615.1|341
1688860500000|2023-07-08 23:55:00|623.62|615.52|623.92|615.82|623.95|615.85|622.93|614.83|365
1688860800000|2023-07-09 00:00:00|623.95|615.85|622.7|614.6|624.49|616.39|622.6|614.5|403
1688861100000|2023-07-09 00:05:00|622.68|614.58|623.16|615.06|623.24|615.14|622.64|614.54|281
1688861400000|2023-07-09 00:10:00|623.18|615.08|622.64|614.54|623.24|615.14|622.32|614.22|262
1688861700000|2023-07-09 00:15:00|622.65|614.55|623.3|615.2|623.41|615.31|622.56|614.46|230
1688862000000|2023-07-09 00:20:00|623.32|615.22|623.36|615.26|623.63|615.53|622.84|614.74|209
1688862300000|2023-07-09 00:25:00|623.39|615.29|622.65|614.55|623.43|615.33|622.6|614.5|222
1688862600000|2023-07-09 00:30:00|622.64|614.54|624.55|616.45|624.55|616.45|622.64|614.54|335
1688862900000|2023-07-09 00:35:00|624.56|616.46|624.79|616.69|625.04|616.94|624.3|616.2|264
1688863200000|2023-07-09 00:40:00|624.78|616.68|625.15|617.05|625.33|617.23|624.67|616.57|215
1688863500000|2023-07-09 00:45:00|625.18|617.08|625.02|616.92|625.66|617.56|624.74|616.64|293
1688863800000|2023-07-09 00:50:00|625.06|616.96|625.77|617.67|625.96|617.86|624.79|616.69|190
1688864100000|2023-07-09 00:55:00|625.8|617.7|625.66|617.56|625.95|617.85|625.61|617.51|189
1688864400000|2023-07-09 01:00:00|625.68|617.58|627.54|619.44|627.93|619.83|625.56|617.46|631
1688864700000|2023-07-09 01:05:00|627.58|619.48|627.88|619.78|627.91|619.81|627.22|619.12|295
1688865000000|2023-07-09 01:10:00|627.89|619.79|627.25|619.15|627.95|619.85|627.18|619.08|296
1688865300000|2023-07-09 01:15:00|627.26|619.16|625.86|617.76|627.64|619.54|625.58|617.48|453
1688865600000|2023-07-09 01:20:00|625.89|617.79|626|617.9|626|617.9|625.6|617.5|230
1688865900000|2023-07-09 01:25:00|625.9|617.8|625.45|617.35|625.98|617.88|625.45|617.35|118
1688866200000|2023-07-09 01:30:00|625.5|617.4|625.28|617.18|625.58|617.48|625.28|617.18|169
1688866500000|2023-07-09 01:35:00|625.47|617.37|624.58|616.48|625.53|617.43|624.5|616.4|205
1688866800000|2023-07-09 01:40:00|624.54|616.44|624.41|616.31|624.77|616.67|624.27|616.17|164
1688867100000|2023-07-09 01:45:00|624.42|616.32|624.56|616.46|624.59|616.49|623.72|615.62|191
1688867400000|2023-07-09 01:50:00|624.59|616.49|624.84|616.74|625.33|617.23|624.56|616.46|124
1688867700000|2023-07-09 01:55:00|624.85|616.75|624.83|616.73|625.25|617.15|624.32|616.22|171
1688868000000|2023-07-09 02:00:00|624.85|616.75|625.44|617.34|625.68|617.58|624.83|616.73|269
1688868300000|2023-07-09 02:05:00|625.43|617.33|626.36|618.26|626.61|618.51|625.09|616.99|214
1688868600000|2023-07-09 02:10:00|626.4|618.3|625.91|617.81|626.66|618.56|625.73|617.63|187
1688868900000|2023-07-09 02:15:00|625.9|617.8|625.75|617.65|626.56|618.46|625.63|617.53|255
1688869200000|2023-07-09 02:20:00|625.73|617.63|625.69|617.59|626.61|618.51|625.67|617.57|238
1688869500000|2023-07-09 02:25:00|625.7|617.6|625.18|617.08|625.71|617.61|624.85|616.75|322
1688869800000|2023-07-09 02:30:00|625.16|617.06|625.2|617.1|625.61|617.51|625.09|616.99|202
1688870100000|2023-07-09 02:35:00|625.18|617.08|624.67|616.57|625.25|617.15|624.39|616.29|309
1688870400000|2023-07-09 02:40:00|624.69|616.59|624.76|616.66|624.76|616.66|624.29|616.19|153
1688870700000|2023-07-09 02:45:00|624.74|616.64|625.04|616.94|625.33|617.23|624.7|616.6|110
1688871000000|2023-07-09 02:50:00|625.05|616.95|625.82|617.72|625.84|617.74|624.89|616.79|147
1688871300000|2023-07-09 02:55:00|625.79|617.69|625.47|617.37|625.9|617.8|625.4|617.3|134
1688871600000|2023-07-09 03:00:00|625.45|617.35|625.13|617.03|625.7|617.6|624.82|616.72|200
1688871900000|2023-07-09 03:05:00|625.08|616.98|625.06|616.96|625.19|617.09|624.69|616.59|206
1688872200000|2023-07-09 03:10:00|625.08|616.98|624.87|616.77|625.1|617|624.57|616.47|171
1688872500000|2023-07-09 03:15:00|624.78|616.68|624.71|616.61|625.08|616.98|624.36|616.26|197
1688872800000|2023-07-09 03:20:00|624.7|616.6|625.6|617.5|625.64|617.54|624.7|616.6|165
1688873100000|2023-07-09 03:25:00|625.61|617.51|625.71|617.61|625.93|617.83|625.6|617.5|98
1688873400000|2023-07-09 03:30:00|625.75|617.65|626.31|618.21|626.32|618.22|625.69|617.59|164
1688873700000|2023-07-09 03:35:00|626.3|618.2|626.43|618.33|626.59|618.49|626.29|618.19|117
1688874000000|2023-07-09 03:40:00|626.42|618.32|626.36|618.26|626.62|618.52|625.97|617.87|151
1688874300000|2023-07-09 03:45:00|626.37|618.27|626.25|618.15|626.41|618.31|626.01|617.91|138
1688874600000|2023-07-09 03:50:00|626.23|618.13|626.16|618.06|626.26|618.16|625.51|617.41|163
1688874900000|2023-07-09 03:55:00|626.17|618.07|625.54|617.44|626.17|618.07|625.54|617.44|204
1688875200000|2023-07-09 04:00:00|625.58|617.48|625.58|617.48|626.25|618.15|625.51|617.41|215
1688875500000|2023-07-09 04:05:00|625.62|617.52|625.1|617|625.83|617.73|625.07|616.97|238
1688875800000|2023-07-09 04:10:00|625.08|616.98|625.21|617.11|625.42|617.32|624.89|616.79|264
1688876100000|2023-07-09 04:15:00|625.25|617.15|626.05|617.95|626.12|618.02|625.21|617.11|185
1688876400000|2023-07-09 04:20:00|626.03|617.93|626.36|618.26|626.4|618.3|625.96|617.86|96
1688876700000|2023-07-09 04:25:00|626.38|618.28|626.26|618.16|626.47|618.37|626.03|617.93|98
1688877000000|2023-07-09 04:30:00|626.22|618.12|626.33|618.23|626.5|618.4|626.03|617.93|180
1688877300000|2023-07-09 04:35:00|626.35|618.25|625.59|617.49|626.36|618.26|625.5|617.4|230
1688877600000|2023-07-09 04:40:00|625.6|617.5|625.81|617.71|625.89|617.79|625.52|617.42|107
1688877900000|2023-07-09 04:45:00|625.77|617.67|626.17|618.07|626.29|618.19|625.59|617.49|244
1688878200000|2023-07-09 04:50:00|626.15|618.05|625.61|617.51|626.23|618.13|625.52|617.42|222
1688878500000|2023-07-09 04:55:00|625.62|617.52|625.57|617.47|625.89|617.79|625.53|617.43|144
1688878800000|2023-07-09 05:00:00|625.53|617.43|625.34|617.24|625.77|617.67|625.33|617.23|140
1688879100000|2023-07-09 05:05:00|625.33|617.23|625.87|617.77|626.18|618.08|625.33|617.23|132
1688879400000|2023-07-09 05:10:00|625.88|617.78|626.31|618.21|626.4|618.3|625.76|617.66|124
1688879700000|2023-07-09 05:15:00|626.33|618.23|626.26|618.16|626.33|618.23|625.97|617.87|152
1688880000000|2023-07-09 05:20:00|626.11|618.01|625.81|617.71|626.34|618.24|625.69|617.59|124
1688880300000|2023-07-09 05:25:00|625.79|617.69|625.68|617.58|625.98|617.88|625.64|617.54|159
1688880600000|2023-07-09 05:30:00|625.74|617.64|625.64|617.54|626.19|618.09|625.61|617.51|166
1688880900000|2023-07-09 05:35:00|625.66|617.56|626.33|618.23|626.48|618.38|625.59|617.49|222
1688881200000|2023-07-09 05:40:00|626.32|618.22|625.97|617.87|626.8|618.7|625.94|617.84|213
1688881500000|2023-07-09 05:45:00|625.98|617.88|626.09|617.99|626.11|618.01|625.62|617.52|259
1688881800000|2023-07-09 05:50:00|626.11|618.01|625.6|617.5|626.23|618.13|625.4|617.3|267
1688882100000|2023-07-09 05:55:00|625.65|617.55|625.8|617.7|625.99|617.89|625.63|617.53|205
1688882400000|2023-07-09 06:00:00|625.77|617.67|626.15|618.05|626.18|618.08|625.64|617.54|167
1688882700000|2023-07-09 06:05:00|626.13|618.03|625.32|617.22|626.24|618.14|625.16|617.06|223
1688883000000|2023-07-09 06:10:00|625.33|617.23|625.26|617.16|625.38|617.28|625.04|616.94|168
1688883300000|2023-07-09 06:15:00|625.15|617.05|624.36|616.26|625.15|617.05|624.24|616.14|212
1688883600000|2023-07-09 06:20:00|624.34|616.24|624.14|616.04|624.62|616.52|623.99|615.89|183
1688883900000|2023-07-09 06:25:00|624.13|616.03|624.79|616.69|624.81|616.71|624.13|616.03|128
1688884200000|2023-07-09 06:30:00|624.77|616.67|624.01|615.91|624.83|616.73|623.96|615.86|184
1688884500000|2023-07-09 06:35:00|624|615.9|625.47|617.37|625.5|617.4|623.87|615.77|171
1688884800000|2023-07-09 06:40:00|625.43|617.33|625.65|617.55|625.72|617.62|625.14|617.04|71
1688885100000|2023-07-09 06:45:00|625.61|617.51|625.75|617.65|626.13|618.03|625.49|617.39|106
1688885400000|2023-07-09 06:50:00|625.73|617.63|624.85|616.75|625.75|617.65|624.75|616.65|119
1688885700000|2023-07-09 06:55:00|624.83|616.73|624.21|616.11|624.88|616.78|624.02|615.92|339
1688886000000|2023-07-09 07:00:00|624.18|616.08|623.69|615.59|624.53|616.43|623.53|615.43|313
1688886300000|2023-07-09 07:05:00|623.67|615.57|625.14|617.04|625.15|617.05|623.57|615.47|208
1688886600000|2023-07-09 07:10:00|625.15|617.05|625.25|617.15|625.6|617.5|624.91|616.81|199
1688886900000|2023-07-09 07:15:00|625.26|617.16|624.49|616.39|625.38|617.28|624.48|616.38|224
1688887200000|2023-07-09 07:20:00|624.53|616.43|624.27|616.17|624.53|616.43|623.95|615.85|195
1688887500000|2023-07-09 07:25:00|624.28|616.18|624.7|616.6|624.98|616.88|623.99|615.89|212
1688887800000|2023-07-09 07:30:00|624.68|616.58|623.69|615.59|624.9|616.8|623.57|615.47|397
1688888100000|2023-07-09 07:35:00|623.65|615.55|622.65|614.55|623.7|615.6|622.65|614.55|348
1688888400000|2023-07-09 07:40:00|622.64|614.54|622.66|614.56|622.7|614.6|621.85|613.75|372
1688888700000|2023-07-09 07:45:00|622.67|614.57|623.23|615.13|623.25|615.15|622.4|614.3|208
1688889000000|2023-07-09 07:50:00|623.25|615.15|623.62|615.52|623.75|615.65|623.05|614.95|163
1688889300000|2023-07-09 07:55:00|623.61|615.51|624.09|615.99|624.09|615.99|623.45|615.35|104
1688889600000|2023-07-09 08:00:00|624.21|616.11|624.19|616.09|624.54|616.44|623.96|615.86|250
1688889900000|2023-07-09 08:05:00|624.21|616.11|624.56|616.46|624.98|616.88|624.19|616.09|232
1688890200000|2023-07-09 08:10:00|624.63|616.53|625.17|617.07|625.34|617.24|624.45|616.35|167
1688890500000|2023-07-09 08:15:00|625.18|617.08|625.44|617.34|625.45|617.35|624.98|616.88|189
1688890800000|2023-07-09 08:20:00|625.45|617.35|625.41|617.31|625.55|617.45|625.23|617.13|114
1688891100000|2023-07-09 08:25:00|625.62|617.52|625.51|617.41|625.63|617.53|625.09|616.99|133
1688891400000|2023-07-09 08:30:00|625.47|617.37|625.83|617.73|625.85|617.75|625.25|617.15|272
1688891700000|2023-07-09 08:35:00|625.81|617.71|625.66|617.56|625.97|617.87|625.39|617.29|189
1688892000000|2023-07-09 08:40:00|625.63|617.53|625.42|617.32|625.63|617.53|624.93|616.83|266
1688892300000|2023-07-09 08:45:00|625.41|617.31|625.73|617.63|625.91|617.81|625.38|617.28|178
1688892600000|2023-07-09 08:50:00|625.72|617.62|626.1|618|626.18|618.08|625.53|617.43|112
1688892900000|2023-07-09 08:55:00|626.11|618.01|626.45|618.35|626.48|618.38|626.11|618.01|132
1688893200000|2023-07-09 09:00:00|626.44|618.34|626.29|618.19|626.58|618.48|626.17|618.07|149
1688893500000|2023-07-09 09:05:00|626.28|618.18|625.55|617.45|626.28|618.18|625.38|617.28|181
1688893800000|2023-07-09 09:10:00|625.57|617.47|624.86|616.76|625.6|617.5|624.74|616.64|294
1688894100000|2023-07-09 09:15:00|624.84|616.74|624.39|616.29|624.89|616.79|624.36|616.26|191
1688894400000|2023-07-09 09:20:00|624.37|616.27|624.29|616.19|624.6|616.5|623.88|615.78|139
1688894700000|2023-07-09 09:25:00|624.28|616.18|624.1|616|624.33|616.23|623.79|615.69|116
1688895000000|2023-07-09 09:30:00|624.07|615.97|623.59|615.49|624.44|616.34|623.41|615.31|234
1688895300000|2023-07-09 09:35:00|623.61|615.51|624.4|616.3|624.44|616.34|623.56|615.46|124
1688895600000|2023-07-09 09:40:00|624.59|616.49|624.96|616.86|624.96|616.86|624.31|616.21|52
1688895900000|2023-07-09 09:45:00|624.93|616.83|625.12|617.02|625.34|617.24|624.65|616.55|76
1688896200000|2023-07-09 09:50:00|625.09|616.99|625.32|617.22|625.39|617.29|625.03|616.93|83
1688896500000|2023-07-09 09:55:00|625.29|617.19|625.16|617.06|625.37|617.27|624.82|616.72|92
1688896800000|2023-07-09 10:00:00|625.23|617.13|626.37|618.27|626.44|618.34|625.2|617.1|114
1688897100000|2023-07-09 10:05:00|626.23|618.13|625.23|617.13|626.39|618.29|625.02|616.92|244
1688897400000|2023-07-09 10:10:00|625.04|616.94|624.97|616.87|625.23|617.13|624.86|616.76|136
1688897700000|2023-07-09 10:15:00|624.96|616.86|624.79|616.69|625.09|616.99|624.73|616.63|198
1688898000000|2023-07-09 10:20:00|624.82|616.72|624.63|616.53|624.96|616.86|624.62|616.52|239
1688898300000|2023-07-09 10:25:00|624.91|616.81|625.45|617.35|625.52|617.42|624.91|616.81|95
1688898600000|2023-07-09 10:30:00|625.47|617.37|626.02|617.92|626.11|618.01|625.47|617.37|141
1688898900000|2023-07-09 10:35:00|626.04|617.94|624.86|616.76|626.04|617.94|624.75|616.65|236
1688899200000|2023-07-09 10:40:00|624.88|616.78|625.36|617.26|625.52|617.42|624.79|616.69|190
1688899500000|2023-07-09 10:45:00|625.35|617.25|625.09|616.99|625.51|617.41|624.85|616.75|183
1688899800000|2023-07-09 10:50:00|625.13|617.03|625.11|617.01|625.23|617.13|624.86|616.76|192
1688900100000|2023-07-09 10:55:00|625.09|616.99|624.96|616.86|625.22|617.12|624.86|616.76|121
1688900400000|2023-07-09 11:00:00|624.91|616.81|624.01|615.91|625.13|617.03|623.91|615.81|217
1688900700000|2023-07-09 11:05:00|624.08|615.98|624.18|616.08|624.37|616.27|623.74|615.64|193
1688901000000|2023-07-09 11:10:00|624.17|616.07|623.71|615.61|624.34|616.24|623.52|615.42|157
1688901300000|2023-07-09 11:15:00|623.73|615.63|625.09|616.99|625.19|617.09|623.62|615.52|206
1688901600000|2023-07-09 11:20:00|625.1|617|625.56|617.46|625.68|617.58|625.04|616.94|252
1688901900000|2023-07-09 11:25:00|625.52|617.42|625.78|617.68|625.79|617.69|625.34|617.24|229
1688902200000|2023-07-09 11:30:00|625.79|617.69|625.54|617.44|625.8|617.7|625.25|617.15|233
1688902500000|2023-07-09 11:35:00|625.57|617.47|625.42|617.32|625.76|617.66|625.16|617.06|192
1688902800000|2023-07-09 11:40:00|625.43|617.33|625.85|617.75|625.96|617.86|625.14|617.04|62
1688903100000|2023-07-09 11:45:00|625.86|617.76|625.41|617.31|626.25|618.15|624.85|616.75|228
1688903400000|2023-07-09 11:50:00|625.4|617.3|624.92|616.82|625.4|617.3|624.77|616.67|175
1688903700000|2023-07-09 11:55:00|624.9|616.8|624.38|616.28|625.03|616.93|624.32|616.22|173
1688904000000|2023-07-09 12:00:00|624.44|616.34|623.85|615.75|624.64|616.54|623.68|615.58|227
1688904300000|2023-07-09 12:05:00|623.86|615.76|624.11|616.01|624.12|616.02|623.6|615.5|109
1688904600000|2023-07-09 12:10:00|624.08|615.98|623.81|615.71|624.18|616.08|623.68|615.58|193
1688904900000|2023-07-09 12:15:00|623.65|615.55|624.46|616.36|624.59|616.49|623.64|615.54|229
1688905200000|2023-07-09 12:20:00|624.44|616.34|625.26|617.16|625.26|617.16|624.26|616.16|156
1688905500000|2023-07-09 12:25:00|625.27|617.17|625.53|617.43|625.62|617.52|624.85|616.75|278
1688905800000|2023-07-09 12:30:00|625.56|617.46|626.38|618.28|626.65|618.55|625.46|617.36|367
1688906100000|2023-07-09 12:35:00|626.39|618.29|626.59|618.49|626.62|618.52|626.02|617.92|337
1688906400000|2023-07-09 12:40:00|626.57|618.47|626.42|618.32|626.7|618.6|626.17|618.07|325
1688906700000|2023-07-09 12:45:00|626.44|618.34|626.22|618.12|626.7|618.6|626.02|617.92|262
1688907000000|2023-07-09 12:50:00|626.25|618.15|626.14|618.04|626.52|618.42|626.02|617.92|222
1688907300000|2023-07-09 12:55:00|626.13|618.03|626.25|618.15|626.35|618.25|625.94|617.84|124
1688907600000|2023-07-09 13:00:00|626.24|618.14|625.88|617.78|626.63|618.53|625.62|617.52|256
1688907900000|2023-07-09 13:05:00|625.87|617.77|626.46|618.36|626.6|618.5|625.87|617.77|166
1688908200000|2023-07-09 13:10:00|626.44|618.34|626.22|618.12|626.49|618.39|625.84|617.74|165
1688908500000|2023-07-09 13:15:00|626.23|618.13|625.55|617.45|626.37|618.27|625.36|617.26|318
1688908800000|2023-07-09 13:20:00|625.56|617.46|625.4|617.3|625.75|617.65|625.38|617.28|171
1688909100000|2023-07-09 13:25:00|625.41|617.31|625.35|617.25|625.57|617.47|625.27|617.17|213
1688909400000|2023-07-09 13:30:00|625.37|617.27|625.35|617.25|625.61|617.51|625.23|617.13|187
1688909700000|2023-07-09 13:35:00|625.33|617.23|625.18|617.08|625.36|617.26|624.79|616.69|294
1688910000000|2023-07-09 13:40:00|625.22|617.12|625.17|617.07|625.22|617.12|624.46|616.36|281
1688910300000|2023-07-09 13:45:00|625.16|617.06|624.8|616.7|625.28|617.18|624.55|616.45|313
1688910600000|2023-07-09 13:50:00|624.81|616.71|624.18|616.08|625.12|617.02|624.16|616.06|440
1688910900000|2023-07-09 13:55:00|624.19|616.09|623.81|615.71|624.21|616.11|623.68|615.58|375
1688911200000|2023-07-09 14:00:00|623.82|615.72|623.3|615.2|623.9|615.8|623.01|614.91|487
1688911500000|2023-07-09 14:05:00|623.29|615.19|621.34|613.24|623.3|615.2|620.93|612.83|433
1688911800000|2023-07-09 14:10:00|621.33|613.23|621.48|613.38|621.53|613.43|620.64|612.54|560
1688912100000|2023-07-09 14:15:00|621.46|613.36|621.67|613.57|621.67|613.57|620.88|612.78|353
1688912400000|2023-07-09 14:20:00|621.68|613.58|621.72|613.62|621.99|613.89|621.27|613.17|300
1688912700000|2023-07-09 14:25:00|621.85|613.75|621.87|613.77|622.31|614.21|621.49|613.39|200
1688913000000|2023-07-09 14:30:00|621.85|613.75|622.79|614.69|622.79|614.69|621.85|613.75|242
1688913300000|2023-07-09 14:35:00|622.77|614.67|624.17|616.07|625.65|617.55|622.77|614.67|770
1688913600000|2023-07-09 14:40:00|624.18|616.08|623.31|615.21|624.51|616.41|622.52|614.42|609
1688913900000|2023-07-09 14:45:00|623.3|615.2|622.93|614.83|624.1|616|622.93|614.83|369
1688914200000|2023-07-09 14:50:00|622.94|614.84|622.64|614.54|623.12|615.02|622.11|614.01|396
1688914500000|2023-07-09 14:55:00|622.62|614.52|623.19|615.09|623.4|615.3|622.62|614.52|239
1688914800000|2023-07-09 15:00:00|623.21|615.11|623.87|615.77|623.89|615.79|623.11|615.01|300
1688915100000|2023-07-09 15:05:00|623.85|615.75|623.36|615.26|624.09|615.99|623.36|615.26|265
1688915400000|2023-07-09 15:10:00|623.38|615.28|622.68|614.58|623.4|615.3|622.18|614.08|278
1688915700000|2023-07-09 15:15:00|622.65|614.55|622.19|614.09|622.68|614.58|621.58|613.48|441
1688916000000|2023-07-09 15:20:00|622.22|614.12|623.32|615.22|623.71|615.61|622.22|614.12|347
1688916300000|2023-07-09 15:25:00|623.37|615.27|622.69|614.59|623.56|615.46|622.51|614.41|303
1688916600000|2023-07-09 15:30:00|622.67|614.57|622.02|613.92|622.74|614.64|621.96|613.86|282
1688916900000|2023-07-09 15:35:00|622.01|613.91|621.74|613.64|622.48|614.38|621.51|613.41|314
1688917200000|2023-07-09 15:40:00|621.73|613.63|622.22|614.12|622.31|614.21|621.24|613.14|283
1688917500000|2023-07-09 15:45:00|622.23|614.13|621.19|613.09|622.62|614.52|621.08|612.98|466
1688917800000|2023-07-09 15:50:00|621.18|613.08|620.57|612.47|621.22|613.12|620.49|612.39|253
1688918100000|2023-07-09 15:55:00|620.59|612.49|620.84|612.74|621.17|613.07|620.34|612.24|283
1688918400000|2023-07-09 16:00:00|620.83|612.73|619.78|611.68|620.86|612.76|619.74|611.64|357
1688918700000|2023-07-09 16:05:00|619.77|611.67|619.55|611.45|619.84|611.74|619.23|611.13|282
1688919000000|2023-07-09 16:10:00|619.45|611.35|619.03|610.93|619.49|611.39|618.83|610.73|195
1688919300000|2023-07-09 16:15:00|619.02|610.92|619.33|611.23|619.39|611.29|618.77|610.67|310
1688919600000|2023-07-09 16:20:00|619.2|611.1|619.49|611.39|619.52|611.42|619.02|610.92|283
1688919900000|2023-07-09 16:25:00|619.48|611.38|619.3|611.2|619.73|611.63|619.08|610.98|225
1688920200000|2023-07-09 16:30:00|619.31|611.21|619.94|611.84|619.95|611.85|619.16|611.06|206
1688920500000|2023-07-09 16:35:00|619.92|611.82|620.3|612.2|620.55|612.45|619.78|611.68|267
1688920800000|2023-07-09 16:40:00|620.28|612.18|619.42|611.32|620.28|612.18|619.42|611.32|185
1688921100000|2023-07-09 16:45:00|619.38|611.28|619.37|611.27|619.4|611.3|618.84|610.74|243
1688921400000|2023-07-09 16:50:00|619.36|611.26|618.86|610.76|619.37|611.27|618.77|610.67|240
1688921700000|2023-07-09 16:55:00|618.85|610.75|618.69|610.59|618.87|610.77|618.37|610.27|288
1688922000000|2023-07-09 17:00:00|618.67|610.57|618.72|610.62|618.73|610.63|617.95|609.85|303
1688922300000|2023-07-09 17:05:00|618.71|610.61|618.27|610.17|618.78|610.68|618.22|610.12|107
1688922600000|2023-07-09 17:10:00|618.26|610.16|618.71|610.61|618.72|610.62|618.03|609.93|156
1688922900000|2023-07-09 17:15:00|618.72|610.62|619.48|611.38|619.66|611.56|618.71|610.61|142
1688923200000|2023-07-09 17:20:00|619.49|611.39|620.04|611.94|620.09|611.99|619.36|611.26|86
1688923500000|2023-07-09 17:25:00|620.14|612.04|620.73|612.63|620.74|612.64|620.13|612.03|128
1688923800000|2023-07-09 17:30:00|620.74|612.64|620.76|612.66|620.97|612.87|620.54|612.44|121
1688924100000|2023-07-09 17:35:00|620.75|612.65|620.71|612.61|621.13|613.03|620.6|612.5|129
1688924400000|2023-07-09 17:40:00|620.72|612.62|621.05|612.95|621.12|613.02|620.44|612.34|113
1688924700000|2023-07-09 17:45:00|621.03|612.93|621.04|612.94|621.33|613.23|621.02|612.92|115
1688925000000|2023-07-09 17:50:00|621.01|612.91|620.63|612.53|621.3|613.2|620.41|612.31|166
1688925300000|2023-07-09 17:55:00|620.65|612.55|620.68|612.58|620.84|612.74|620.34|612.24|137
1688925600000|2023-07-09 18:00:00|620.84|612.74|621.01|612.91|621.02|612.92|620.69|612.59|115
1688925900000|2023-07-09 18:05:00|621.02|612.92|621.43|613.33|621.49|613.39|621.02|612.92|128
1688926200000|2023-07-09 18:10:00|621.41|613.31|620.08|611.98|621.46|613.36|619.98|611.88|226
1688926500000|2023-07-09 18:15:00|620.06|611.96|619.59|611.49|620.2|612.1|619.26|611.16|187
1688926800000|2023-07-09 18:20:00|619.58|611.48|619.38|611.28|619.63|611.53|619.11|611.01|216
1688927100000|2023-07-09 18:25:00|619.39|611.29|619.43|611.33|619.49|611.39|619.14|611.04|138
1688927400000|2023-07-09 18:30:00|619.46|611.36|619.85|611.75|619.86|611.76|619.19|611.09|152
1688927700000|2023-07-09 18:35:00|619.86|611.76|619.85|611.75|620.05|611.95|619.62|611.52|164
1688928000000|2023-07-09 18:40:00|619.83|611.73|620.24|612.14|620.26|612.16|619.64|611.54|227
1688928300000|2023-07-09 18:45:00|620.26|612.16|620|611.9|620.26|612.16|619.67|611.57|214
1688928600000|2023-07-09 18:50:00|619.99|611.89|619.94|611.84|620|611.9|619.75|611.65|106
1688928900000|2023-07-09 18:55:00|619.93|611.83|619.82|611.72|620.01|611.91|619.77|611.67|124
1688929200000|2023-07-09 19:00:00|619.83|611.73|619.41|611.31|619.83|611.73|619.13|611.03|166
1688929500000|2023-07-09 19:05:00|619.42|611.32|619.1|611|619.5|611.4|619.01|610.91|132
1688929800000|2023-07-09 19:10:00|619.06|610.96|618.63|610.53|619.08|610.98|618.48|610.38|204
1688930100000|2023-07-09 19:15:00|618.64|610.54|618.52|610.42|618.83|610.73|618.4|610.3|218
1688930400000|2023-07-09 19:20:00|618.54|610.44|618.7|610.6|618.92|610.82|618.41|610.31|76
1688930700000|2023-07-09 19:25:00|618.71|610.61|618.95|610.85|619.02|610.92|618.66|610.56|122
1688931000000|2023-07-09 19:30:00|618.97|610.87|619.5|611.4|619.5|611.4|618.8|610.7|96
1688931300000|2023-07-09 19:35:00|619.45|611.35|620.61|611.01|620.61|611.51|619.44|610.74|55
1688931600000|2023-07-09 19:40:00|620.7|611.1|620.95|611.35|620.97|611.37|620.6|611|107
1688931900000|2023-07-09 19:45:00|620.93|611.33|620.84|611.24|621.09|611.49|620.77|611.17|84
1688932200000|2023-07-09 19:50:00|620.82|611.22|620.88|611.28|620.92|611.32|620.58|610.98|51
1688932500000|2023-07-09 19:55:00|620.92|611.32|621.14|611.54|621.14|611.54|620.72|611.12|73
1688932800000|2023-07-09 20:00:00|621.15|611.55|620.62|611.02|621.24|611.64|620.62|611.02|202
1688933100000|2023-07-09 20:05:00|620.63|611.03|620.75|611.15|620.92|611.32|620.59|610.99|149
1688933400000|2023-07-09 20:10:00|620.71|611.11|621.19|611.59|621.19|611.59|620.64|611.04|94
1688933700000|2023-07-09 20:15:00|621.11|611.51|621.41|611.81|621.47|611.87|621.02|611.42|125
1688934000000|2023-07-09 20:20:00|621.42|611.82|621.11|611.51|621.49|611.89|621|611.4|150
1688934300000|2023-07-09 20:25:00|621.17|611.57|620.58|610.98|621.18|611.58|620.58|610.98|202
1688934600000|2023-07-09 20:30:00|620.55|610.95|618.82|609.22|620.57|610.97|617.78|608.18|471
1688934900000|2023-07-09 20:35:00|618.85|609.25|619.75|610.15|619.77|610.17|618.83|609.23|231
1688935200000|2023-07-09 20:40:00|619.74|610.14|619.69|610.09|619.92|610.32|619.54|609.94|152
1688935500000|2023-07-09 20:45:00|619.67|610.07|619.92|610.32|619.92|610.32|619.53|609.93|207
1688935800000|2023-07-09 20:50:00|619.93|610.33|620.64|611.04|620.64|611.04|619.93|610.33|117
1688936100000|2023-07-09 20:55:00|620.72|611.12|621.24|611.64|621.24|611.64|620.48|610.88|126
1688936400000|2023-07-09 21:00:00|621.21|611.61|621.49|611.89|621.64|612.56|620.5|611.48|136
1688936700000|2023-07-09 21:05:00|620.75|612.65|620.8|612.7|621.11|613.01|620.74|612.64|168
1688937000000|2023-07-09 21:10:00|620.81|612.71|620.35|612.25|621.29|613.19|619.92|611.82|275
1688937300000|2023-07-09 21:15:00|620.34|612.24|619.35|611.25|620.35|612.25|618.49|610.39|266
1688937600000|2023-07-09 21:20:00|619.36|611.26|619.98|611.88|619.98|611.88|619.18|611.08|169
1688937900000|2023-07-09 21:25:00|619.96|611.86|620.43|612.33|620.52|612.42|619.75|611.65|108
1688938200000|2023-07-09 21:30:00|620.28|612.18|620.86|612.76|620.86|612.76|620.28|612.18|73
1688938500000|2023-07-09 21:35:00|620.87|612.77|620.86|612.76|621.12|613.02|620.58|612.48|96
1688938800000|2023-07-09 21:40:00|620.83|612.73|619.83|611.73|620.83|612.73|619.77|611.67|148
1688939100000|2023-07-09 21:45:00|619.73|611.63|619.82|611.72|619.91|611.81|619.51|611.41|141
1688939400000|2023-07-09 21:50:00|619.79|611.69|618.68|610.58|619.8|611.7|618.45|610.35|222
1688939700000|2023-07-09 21:55:00|618.63|610.53|618.76|610.66|618.8|610.7|618.16|610.06|224
1688940000000|2023-07-09 22:00:00|618.83|610.73|618.9|610.8|619.05|610.95|617.77|609.67|341
1688940300000|2023-07-09 22:05:00|618.94|610.84|618.47|610.37|618.94|610.84|617.43|609.33|530
1688940600000|2023-07-09 22:10:00|618.46|610.36|617.7|609.6|618.46|610.36|617.18|609.08|373
1688940900000|2023-07-09 22:15:00|617.67|609.57|618.75|610.65|619.23|611.13|617.49|609.39|396
1688941200000|2023-07-09 22:20:00|618.76|610.66|618.52|610.42|619.29|611.19|618.25|610.15|246
1688941500000|2023-07-09 22:25:00|618.5|610.4|619.04|610.94|619.29|611.19|618.38|610.28|287
1688941800000|2023-07-09 22:30:00|619.01|610.91|619.37|611.27|619.75|611.65|618.46|610.36|407
1688942100000|2023-07-09 22:35:00|619.36|611.26|620.46|612.36|620.56|612.46|619.36|611.26|419
1688942400000|2023-07-09 22:40:00|620.43|612.33|620.65|612.55|620.68|612.58|620.25|612.15|248
1688942700000|2023-07-09 22:45:00|620.63|612.53|620.28|612.18|620.73|612.63|620.28|612.18|182
1688943000000|2023-07-09 22:50:00|620.36|612.26|620.63|612.53|620.72|612.62|620.08|611.98|281
1688943300000|2023-07-09 22:55:00|620.64|612.54|620.24|612.14|620.68|612.58|620.05|611.95|198
1688943600000|2023-07-09 23:00:00|620.25|612.15|619.97|611.87|620.25|612.15|619.69|611.59|253
1688943900000|2023-07-09 23:05:00|619.93|611.83|620.17|612.07|620.17|612.07|619.57|611.47|157
1688944200000|2023-07-09 23:10:00|620.14|612.04|618.92|610.82|620.17|612.07|618.85|610.75|213
1688944500000|2023-07-09 23:15:00|618.91|610.81|617.81|609.71|619.03|610.93|617.72|609.62|293
1688944800000|2023-07-09 23:20:00|617.94|609.84|618.04|609.94|618.1|610|617.63|609.53|179
1688945100000|2023-07-09 23:25:00|618.03|609.93|617.97|609.87|618.42|610.32|617.82|609.72|179
1688945400000|2023-07-09 23:30:00|618.01|609.91|618.17|610.07|618.42|610.32|617.8|609.7|212
1688945700000|2023-07-09 23:35:00|618.36|610.26|618.91|610.81|618.94|610.84|618.08|609.98|210
1688946000000|2023-07-09 23:40:00|618.9|610.8|618.61|610.51|619|610.9|618.29|610.19|214
1688946300000|2023-07-09 23:45:00|618.56|610.46|618.99|610.89|619.02|610.92|618.03|609.93|246
1688946600000|2023-07-09 23:50:00|618.92|610.82|619.25|611.15|619.37|611.27|618.44|610.34|178
1688946900000|2023-07-09 23:55:00|619.26|611.16|619.53|611.43|619.71|611.61|618.98|610.88|207
1688947200000|2023-07-10 00:00:00|619.5|611.4|618.05|609.95|619.7|611.6|617.64|609.54|440
1688947500000|2023-07-10 00:05:00|617.86|609.76|614.66|606.56|618.57|610.47|613.67|605.57|581
1688947800000|2023-07-10 00:10:00|614.52|606.42|610.64|602.54|614.57|606.47|606.9|598.8|933
1688948100000|2023-07-10 00:15:00|610.67|602.57|610|601.9|610.67|602.57|606.75|598.65|948
1688948400000|2023-07-10 00:20:00|610.03|601.93|608.73|600.63|610.49|602.39|607.92|599.82|813
1688948700000|2023-07-10 00:25:00|608.74|600.64|609.11|601.01|609.4|601.3|607.2|599.1|727
1688949000000|2023-07-10 00:30:00|609.12|601.02|613.39|605.29|613.39|605.29|608.89|600.79|761
1688949300000|2023-07-10 00:35:00|613.42|605.32|611.06|602.96|614.14|606.04|610.99|602.89|702
1688949600000|2023-07-10 00:40:00|611.04|602.94|609.72|601.62|611.04|602.94|609.69|601.59|537
1688949900000|2023-07-10 00:45:00|609.74|601.64|609.58|601.48|610.31|602.21|609.01|600.91|558
1688950200000|2023-07-10 00:50:00|609.57|601.47|611.51|603.41|611.55|603.45|609.57|601.47|500
1688950500000|2023-07-10 00:55:00|611.53|603.43|610.64|602.54|611.57|603.47|610.6|602.5|453
1688950800000|2023-07-10 01:00:00|610.63|602.53|609.13|601.03|610.82|602.72|608.91|600.81|522
1688951100000|2023-07-10 01:05:00|609.14|601.04|610.64|602.54|610.74|602.64|608.98|600.88|409
1688951400000|2023-07-10 01:10:00|610.63|602.53|610.8|602.7|611.08|602.98|610.25|602.15|445
1688951700000|2023-07-10 01:15:00|610.81|602.71|610.42|602.32|610.92|602.82|609.39|601.29|442
1688952000000|2023-07-10 01:20:00|610.34|602.24|612.8|604.7|613|604.9|610.34|602.24|510
1688952300000|2023-07-10 01:25:00|612.97|604.87|611.68|603.58|613.01|604.91|611.06|602.96|409
1688952600000|2023-07-10 01:30:00|611.67|603.57|613.37|605.27|613.69|605.59|611.49|603.39|498
1688952900000|2023-07-10 01:35:00|613.45|605.35|612.46|604.36|613.58|605.48|611.66|603.56|595
1688953200000|2023-07-10 01:40:00|612.44|604.34|611.62|603.52|613.26|605.16|611.5|603.4|346
1688953500000|2023-07-10 01:45:00|611.64|603.54|610.44|602.34|611.74|603.64|610.05|601.95|336
1688953800000|2023-07-10 01:50:00|610.41|602.31|609|600.9|610.61|602.51|608.9|600.8|485
1688954100000|2023-07-10 01:55:00|609.06|600.96|608.56|600.46|609.33|601.23|608.06|599.96|432
1688954400000|2023-07-10 02:00:00|608.57|600.47|610.36|602.26|610.36|602.26|608.38|600.28|323
1688954700000|2023-07-10 02:05:00|610.41|602.31|610.38|602.28|610.44|602.34|609.65|601.55|290
1688955000000|2023-07-10 02:10:00|610.41|602.31|610.8|602.7|611.23|603.13|610.21|602.11|274
1688955300000|2023-07-10 02:15:00|610.82|602.72|610.83|602.73|610.92|602.82|610.24|602.14|266
1688955600000|2023-07-10 02:20:00|610.86|602.76|611.87|603.77|611.98|603.88|610.48|602.38|234
1688955900000|2023-07-10 02:25:00|611.78|603.68|612.55|604.45|612.6|604.5|610.8|602.7|330
1688956200000|2023-07-10 02:30:00|612.54|604.44|613.13|605.03|613.69|605.59|612.52|604.42|357
1688956500000|2023-07-10 02:35:00|613.1|605|613.23|605.13|613.49|605.39|612.4|604.3|379
1688956800000|2023-07-10 02:40:00|613.26|605.16|613.56|605.46|613.7|605.6|612.13|604.03|362
1688957100000|2023-07-10 02:45:00|613.58|605.48|614.28|606.18|614.8|606.7|613.42|605.32|455
1688957400000|2023-07-10 02:50:00|614.3|606.2|615.43|607.33|615.46|607.36|613.96|605.86|459
1688957700000|2023-07-10 02:55:00|615.41|607.31|616.11|608.01|616.3|608.2|614.91|606.81|554
1688958000000|2023-07-10 03:00:00|616.08|607.98|616.95|608.85|617.24|609.14|616.01|607.91|360
1688958300000|2023-07-10 03:05:00|616.96|608.86|617.17|609.07|617.72|609.62|616.96|608.86|343
1688958600000|2023-07-10 03:10:00|617.45|609.35|615.95|607.85|617.47|609.37|615.7|607.6|463
1688958900000|2023-07-10 03:15:00|615.96|607.86|614.03|605.93|616.37|608.27|613.91|605.81|291
1688959200000|2023-07-10 03:20:00|614.02|605.92|613.61|605.51|614.21|606.11|613.39|605.29|192
1688959500000|2023-07-10 03:25:00|613.63|605.53|613.32|605.22|613.96|605.86|612.96|604.86|214
1688959800000|2023-07-10 03:30:00|613.3|605.2|613.17|605.07|613.75|605.65|612.91|604.81|267
1688960100000|2023-07-10 03:35:00|613.25|605.15|613.56|605.46|613.9|605.8|613.21|605.11|276
1688960400000|2023-07-10 03:40:00|613.58|605.48|613.87|605.77|614|605.9|613.1|605|276
1688960700000|2023-07-10 03:45:00|613.92|605.82|614.13|606.03|614.5|606.4|613.6|605.5|314
1688961000000|2023-07-10 03:50:00|614.11|606.01|613.68|605.58|614.29|606.19|613.41|605.31|213
1688961300000|2023-07-10 03:55:00|613.62|605.52|613.86|605.76|613.89|605.79|613.12|605.02|239
1688961600000|2023-07-10 04:00:00|613.9|605.8|612.73|604.63|614.03|605.93|612.66|604.56|294
1688961900000|2023-07-10 04:05:00|612.72|604.62|612.39|604.29|613.46|605.36|612.35|604.25|282
1688962200000|2023-07-10 04:10:00|612.37|604.27|611.65|603.55|612.43|604.33|611.63|603.53|226
1688962500000|2023-07-10 04:15:00|611.64|603.54|612.28|604.18|612.39|604.29|611.48|603.38|174
1688962800000|2023-07-10 04:20:00|612.26|604.16|613.37|605.27|613.74|605.64|612.02|603.92|245
1688963100000|2023-07-10 04:25:00|613.35|605.25|613.6|605.5|614.34|606.24|613.32|605.22|276
1688963400000|2023-07-10 04:30:00|613.61|605.51|614.61|606.51|614.62|606.52|613.6|605.5|238
1688963700000|2023-07-10 04:35:00|614.69|606.59|614.89|606.79|615.43|607.33|614.67|606.57|209
1688964000000|2023-07-10 04:40:00|614.94|606.84|614.32|606.22|614.94|606.84|614.05|605.95|242
1688964300000|2023-07-10 04:45:00|614.21|606.11|614.9|606.8|614.92|606.82|614.04|605.94|261
1688964600000|2023-07-10 04:50:00|614.76|606.66|614.07|605.97|615.14|607.04|614|605.9|266
1688964900000|2023-07-10 04:55:00|614.06|605.96|613.49|605.39|614.12|606.02|613.09|604.99|283
1688965200000|2023-07-10 05:00:00|613.45|605.35|613.6|605.5|614.21|606.11|612.89|604.79|240
1688965500000|2023-07-10 05:05:00|613.58|605.48|614.44|606.34|614.52|606.42|613.58|605.48|156
1688965800000|2023-07-10 05:10:00|614.42|606.32|614.45|606.35|614.75|606.65|614.27|606.17|195
1688966100000|2023-07-10 05:15:00|614.48|606.38|614.25|606.15|614.93|606.83|613.83|605.73|306
1688966400000|2023-07-10 05:20:00|614.26|606.16|613.94|605.84|614.44|606.34|613.68|605.58|311
1688966700000|2023-07-10 05:25:00|613.93|605.83|613.3|605.2|613.93|605.83|612.92|604.82|210
1688967000000|2023-07-10 05:30:00|613.31|605.21|613.31|605.21|613.35|605.25|612.51|604.41|304
1688967300000|2023-07-10 05:35:00|613.34|605.24|612.31|604.21|613.58|605.48|612.1|604|358
1688967600000|2023-07-10 05:40:00|612.35|604.25|612.18|604.08|612.59|604.49|611.71|603.61|361
1688967900000|2023-07-10 05:45:00|612.13|604.03|612.53|604.43|612.6|604.5|611.75|603.65|142
1688968200000|2023-07-10 05:50:00|612.58|604.48|611.93|603.83|613.05|604.95|611.54|603.44|357
1688968500000|2023-07-10 05:55:00|611.91|603.81|611.17|603.07|612.27|604.17|610.79|602.69|580
1688968800000|2023-07-10 06:00:00|611.14|603.04|611.58|603.48|611.89|603.79|610.74|602.64|392
1688969100000|2023-07-10 06:05:00|611.33|603.23|611.62|603.52|611.92|603.82|611.1|603|418
1688969400000|2023-07-10 06:10:00|611.7|603.6|612.7|604.6|612.71|604.61|611.53|603.43|312
1688969700000|2023-07-10 06:15:00|612.67|604.57|611.57|603.47|612.7|604.6|611.45|603.35|405
1688970000000|2023-07-10 06:20:00|611.53|603.43|612.29|604.19|612.58|604.48|611.52|603.42|395
1688970300000|2023-07-10 06:25:00|612.3|604.2|612.72|604.62|612.9|604.8|612.27|604.17|214
1688970600000|2023-07-10 06:30:00|612.88|604.78|612.54|604.44|612.88|604.78|612.07|603.97|350
1688970900000|2023-07-10 06:35:00|612.56|604.46|612.67|604.57|613.29|605.19|612.42|604.32|260
1688971200000|2023-07-10 06:40:00|612.63|604.53|611.31|603.21|612.79|604.69|611.2|603.1|292
1688971500000|2023-07-10 06:45:00|611.29|603.19|611.85|603.75|611.93|603.83|611.15|603.05|337
1688971800000|2023-07-10 06:50:00|611.88|603.78|611.6|603.5|612.5|604.4|611.6|603.5|144
1688972100000|2023-07-10 06:55:00|611.55|603.45|611.51|603.41|611.99|603.89|610.96|602.86|191
1688972400000|2023-07-10 07:00:00|611.52|603.42|613.04|604.94|613.06|604.96|611.3|603.2|294
1688972700000|2023-07-10 07:05:00|613.09|604.99|613.51|605.41|613.57|605.47|612.81|604.71|247
1688973000000|2023-07-10 07:10:00|613.49|605.39|613.56|605.46|613.69|605.59|613.22|605.12|228
1688973300000|2023-07-10 07:15:00|613.58|605.48|612.76|604.66|613.59|605.49|612.72|604.62|302
1688973600000|2023-07-10 07:20:00|612.81|604.71|613.23|605.13|613.41|605.31|612.57|604.47|196
1688973900000|2023-07-10 07:25:00|613.24|605.14|612.86|604.76|613.27|605.17|612.63|604.53|229
1688974200000|2023-07-10 07:30:00|612.78|604.68|613.48|605.38|613.66|605.56|612.33|604.23|210
1688974500000|2023-07-10 07:35:00|613.52|605.42|613.09|604.99|613.8|605.7|613.09|604.99|158
1688974800000|2023-07-10 07:40:00|612.91|604.81|613.1|605|613.88|605.78|612.84|604.74|188
1688975100000|2023-07-10 07:45:00|613.05|604.95|613.66|605.56|613.78|605.68|612.97|604.87|184
1688975400000|2023-07-10 07:50:00|613.64|605.54|612.39|604.29|613.69|605.59|611.95|603.85|297
1688975700000|2023-07-10 07:55:00|612.34|604.24|613.87|605.77|613.92|605.82|612.34|604.24|194
1688976000000|2023-07-10 08:00:00|613.88|605.78|612.37|604.27|613.93|605.83|612.11|604.01|312
1688976300000|2023-07-10 08:05:00|612.39|604.29|612.13|604.03|613.39|605.29|612.07|603.97|235
1688976600000|2023-07-10 08:10:00|612.18|604.08|611.1|603|612.18|604.08|611|602.9|251
1688976900000|2023-07-10 08:15:00|611.08|602.98|608.38|600.28|611.37|603.27|607.62|599.52|488
1688977200000|2023-07-10 08:20:00|608.39|600.29|609.24|601.14|609.49|601.39|606.81|598.71|672
1688977500000|2023-07-10 08:25:00|609.26|601.16|609.81|601.71|610.58|602.48|609.11|601.01|465
1688977800000|2023-07-10 08:30:00|609.71|601.61|607.73|599.63|609.76|601.66|607.3|599.2|424
1688978100000|2023-07-10 08:35:00|607.76|599.66|609.96|601.86|609.98|601.88|607.38|599.28|276
1688978400000|2023-07-10 08:40:00|610.06|601.96|610.3|602.2|610.42|602.32|609.41|601.31|287
1688978700000|2023-07-10 08:45:00|610.31|602.21|610.6|602.5|610.6|602.5|609.4|601.3|216
1688979000000|2023-07-10 08:50:00|610.55|602.45|610.57|602.47|610.62|602.52|609.75|601.65|168
1688979300000|2023-07-10 08:55:00|610.62|602.52|611.21|603.11|611.33|603.23|610.45|602.35|185
1688979600000|2023-07-10 09:00:00|611.22|603.12|610.13|602.03|611.33|603.23|609.36|601.26|328
1688979900000|2023-07-10 09:05:00|610.17|602.07|611.21|603.11|611.58|603.48|610.1|602|239
1688980200000|2023-07-10 09:10:00|611.26|603.16|611.43|603.33|611.48|603.38|610.88|602.78|284
1688980500000|2023-07-10 09:15:00|611.44|603.34|611.74|603.64|611.8|603.7|610.18|602.08|312
1688980800000|2023-07-10 09:20:00|611.77|603.67|615.33|607.23|615.9|607.8|611.38|603.28|680
1688981100000|2023-07-10 09:25:00|615.36|607.26|616.67|608.57|616.83|608.73|615.04|606.94|619
1688981400000|2023-07-10 09:30:00|616.65|608.55|615.2|607.1|617.02|608.92|614.74|606.64|634
1688981700000|2023-07-10 09:35:00|615.17|607.07|614.43|606.33|615.5|607.4|613.77|605.67|481
1688982000000|2023-07-10 09:40:00|614.42|606.32|614.21|606.11|614.74|606.64|614.02|605.92|293
1688982300000|2023-07-10 09:45:00|614.28|606.18|613.54|605.44|614.8|606.7|613.46|605.36|303
1688982600000|2023-07-10 09:50:00|613.57|605.47|613.6|605.5|613.88|605.78|613.08|604.98|272
1688982900000|2023-07-10 09:55:00|613.62|605.52|612.41|604.31|614.01|605.91|612.41|604.31|243
1688983200000|2023-07-10 10:00:00|612.18|604.08|612.44|604.34|612.85|604.75|612.16|604.06|111
1688983500000|2023-07-10 10:05:00|612.45|604.35|612.56|604.46|612.96|604.86|612.28|604.18|247
1688983800000|2023-07-10 10:10:00|612.55|604.45|612.46|604.36|612.81|604.71|612.11|604.01|279
1688984100000|2023-07-10 10:15:00|612.43|604.33|612.13|604.03|612.58|604.48|611.48|603.38|216
1688984400000|2023-07-10 10:20:00|612.14|604.04|612.84|604.74|613.15|605.05|611.92|603.82|213
1688984700000|2023-07-10 10:25:00|612.85|604.75|612.99|604.89|613.25|605.15|612.45|604.35|202
1688985000000|2023-07-10 10:30:00|613.08|604.98|614.09|605.99|614.11|606.01|613.08|604.98|248
1688985300000|2023-07-10 10:35:00|614.11|606.01|614.24|606.14|614.46|606.36|613.66|605.56|255
1688985600000|2023-07-10 10:40:00|614.31|606.21|614.7|606.6|614.9|606.8|614.01|605.91|144
1688985900000|2023-07-10 10:45:00|614.75|606.65|614.73|606.63|614.95|606.85|614.22|606.12|185
1688986200000|2023-07-10 10:50:00|614.74|606.64|614.27|606.17|615.09|606.99|613.41|605.31|290
1688986500000|2023-07-10 10:55:00|614.26|606.16|614.44|606.34|614.58|606.48|613.89|605.79|255
1688986800000|2023-07-10 11:00:00|614.49|606.39|614.62|606.52|614.7|606.6|614.32|606.22|123
1688987100000|2023-07-10 11:05:00|614.55|606.45|614.65|606.55|614.83|606.73|614.41|606.31|135
1688987400000|2023-07-10 11:10:00|614.73|606.63|614.65|606.55|614.92|606.82|614.25|606.15|263
1688987700000|2023-07-10 11:15:00|614.67|606.57|614.83|606.73|615.46|607.36|614.25|606.15|266
1688988000000|2023-07-10 11:20:00|614.85|606.75|613.84|605.74|615.42|607.32|613.8|605.7|142
1688988300000|2023-07-10 11:25:00|613.8|605.7|614.45|606.35|614.7|606.6|613.8|605.7|92
1688988600000|2023-07-10 11:30:00|614.5|606.4|614.5|606.4|614.85|606.75|613.75|605.65|150
1688988900000|2023-07-10 11:35:00|614.4|606.3|615.32|607.22|615.32|607.22|614.4|606.3|121
1688989200000|2023-07-10 11:40:00|615.35|607.25|615.42|607.32|615.61|607.51|615.26|607.16|153
1688989500000|2023-07-10 11:45:00|615.45|607.35|615.99|607.89|616.19|608.09|615.45|607.35|224
1688989800000|2023-07-10 11:50:00|616.03|607.93|616.24|608.14|616.26|608.16|615.1|607|213
1688990100000|2023-07-10 11:55:00|616.26|608.16|616.28|608.18|616.5|608.4|616.13|608.03|233
1688990400000|2023-07-10 12:00:00|616.3|608.2|617|608.9|617.46|609.36|616.25|608.15|274
1688990700000|2023-07-10 12:05:00|617.03|608.93|617.21|609.11|617.46|609.36|616.7|608.6|356
1688991000000|2023-07-10 12:10:00|617.25|609.15|616.44|608.34|617.37|609.27|616.44|608.34|179
1688991300000|2023-07-10 12:15:00|616.45|608.35|616.36|608.26|616.91|608.81|616.15|608.05|134
1688991600000|2023-07-10 12:20:00|616.33|608.23|616.1|608|616.36|608.26|615.7|607.6|207
1688991900000|2023-07-10 12:25:00|616.21|608.11|616.53|608.43|617.15|609.05|616.21|608.11|257
1688992200000|2023-07-10 12:30:00|616.54|608.44|617.79|609.69|617.94|609.84|616.54|608.44|223
1688992500000|2023-07-10 12:35:00|617.8|609.7|617.39|609.29|617.88|609.78|617.08|608.98|275
1688992800000|2023-07-10 12:40:00|617.38|609.28|616.36|608.26|617.55|609.45|615.85|607.75|307
1688993100000|2023-07-10 12:45:00|616.35|608.25|614.67|606.57|616.8|608.7|614.63|606.53|480
1688993400000|2023-07-10 12:50:00|614.68|606.58|615.03|606.93|615.47|607.37|614.49|606.39|285
1688993700000|2023-07-10 12:55:00|615.04|606.94|615.35|607.25|615.52|607.42|614.79|606.69|192
1688994000000|2023-07-10 13:00:00|615.4|607.3|614.98|606.88|615.77|607.67|614.73|606.63|254
1688994300000|2023-07-10 13:05:00|614.92|606.82|614.48|606.38|615.42|607.32|614.23|606.13|188
1688994600000|2023-07-10 13:10:00|614.49|606.39|614.73|606.63|615.17|607.07|613.93|605.83|254
1688994900000|2023-07-10 13:15:00|614.76|606.66|614.93|606.83|615.53|607.43|614.55|606.45|268
1688995200000|2023-07-10 13:20:00|614.98|606.88|614.82|606.72|615.01|606.91|614.6|606.5|225
1688995500000|2023-07-10 13:25:00|614.83|606.73|614.85|606.75|615.14|607.04|614.06|605.96|271
1688995800000|2023-07-10 13:30:00|614.89|606.79|615.58|607.48|616.05|607.95|614.85|606.75|385
1688996100000|2023-07-10 13:35:00|615.57|607.47|617.06|608.96|617.71|609.61|615.46|607.36|552
1688996400000|2023-07-10 13:40:00|617.07|608.97|615.65|607.55|617.69|609.59|615.24|607.14|582
1688996700000|2023-07-10 13:45:00|615.64|607.54|615.75|607.65|616.49|608.39|615.18|607.08|466
1688997000000|2023-07-10 13:50:00|615.72|607.62|616.01|607.91|616.52|608.42|615.24|607.14|440
1688997300000|2023-07-10 13:55:00|616.03|607.93|615.83|607.73|616.17|608.07|614.87|606.77|484
1688997600000|2023-07-10 14:00:00|615.77|607.67|616.01|607.91|616.37|608.27|615.59|607.49|580
1688997900000|2023-07-10 14:05:00|615.97|607.87|616.19|608.09|616.64|608.54|615.93|607.83|490
1688998200000|2023-07-10 14:10:00|616.1|608|616.31|608.21|616.42|608.32|615.73|607.63|340
1688998500000|2023-07-10 14:15:00|616.33|608.23|616.28|608.18|616.4|608.3|615.24|607.14|444
1688998800000|2023-07-10 14:20:00|616.29|608.19|616.99|608.89|617.43|609.33|616.18|608.08|418
1688999100000|2023-07-10 14:25:00|616.98|608.88|617.36|609.26|617.54|609.44|616.97|608.87|464
1688999400000|2023-07-10 14:30:00|617.32|609.22|617.37|609.27|618.13|610.03|617.12|609.02|462
1688999700000|2023-07-10 14:35:00|617.39|609.29|616.27|608.17|617.71|609.61|615.94|607.84|770
1689000000000|2023-07-10 14:40:00|616.31|608.21|616.24|608.14|617.01|608.91|615.95|607.85|581
1689000300000|2023-07-10 14:45:00|616.29|608.19|617.34|609.24|617.83|609.73|616.1|608|437
1689000600000|2023-07-10 14:50:00|617.35|609.25|617.97|609.87|619.23|611.13|617.29|609.19|663
1689000900000|2023-07-10 14:55:00|617.99|609.89|618.49|610.39|618.65|610.55|617.99|609.89|454
1689001200000|2023-07-10 15:00:00|618.51|610.41|619.03|610.93|619.13|611.03|617.97|609.87|461
1689001500000|2023-07-10 15:05:00|619.02|610.92|619.29|611.19|619.42|611.32|618.52|610.42|373
1689001800000|2023-07-10 15:10:00|619|610.9|617.88|609.78|619.33|611.23|617.73|609.63|278
1689002100000|2023-07-10 15:15:00|617.85|609.75|617.44|609.34|618.54|610.44|617.16|609.06|435
1689002400000|2023-07-10 15:20:00|617.41|609.31|617.51|609.41|617.92|609.82|617.25|609.15|244
1689002700000|2023-07-10 15:25:00|617.5|609.4|618.13|610.03|618.2|610.1|617.38|609.28|297
1689003000000|2023-07-10 15:30:00|618.11|610.01|619.47|611.37|619.55|611.45|618.09|609.99|371
1689003300000|2023-07-10 15:35:00|619.45|611.35|620.09|611.99|620.25|612.15|619.38|611.28|224
1689003600000|2023-07-10 15:40:00|620.08|611.98|619.7|611.6|620.14|612.04|619|610.9|333
1689003900000|2023-07-10 15:45:00|619.71|611.61|619.19|611.09|620.11|612.01|618.59|610.49|336
1689004200000|2023-07-10 15:50:00|619.22|611.12|618.82|610.72|619.35|611.25|618.5|610.4|428
1689004500000|2023-07-10 15:55:00|618.88|610.78|619.73|611.63|619.96|611.86|618.73|610.63|256
1689004800000|2023-07-10 16:00:00|619.74|611.64|619.26|611.16|620.08|611.98|618.27|610.17|428
1689005100000|2023-07-10 16:05:00|619.29|611.19|618.13|610.03|619.31|611.21|617.92|609.82|440
1689005400000|2023-07-10 16:10:00|618.2|610.1|617.55|609.45|618.33|610.23|617.44|609.34|483
1689005700000|2023-07-10 16:15:00|617.56|609.46|617.81|609.71|617.81|609.71|617.2|609.1|278
1689006000000|2023-07-10 16:20:00|617.82|609.72|617.83|609.73|618.75|610.65|617.6|609.5|299
1689006300000|2023-07-10 16:25:00|617.84|609.74|617.78|609.68|618.16|610.06|617.38|609.28|191
1689006600000|2023-07-10 16:30:00|617.79|609.69|618.5|610.4|618.63|610.53|617.63|609.53|270
1689006900000|2023-07-10 16:35:00|618.48|610.38|620.25|612.15|620.3|612.2|618.48|610.38|331
1689007200000|2023-07-10 16:40:00|620.21|612.11|620.07|611.97|620.25|612.15|619.51|611.41|371
1689007500000|2023-07-10 16:45:00|620.17|612.07|620.56|612.46|620.69|612.59|619.32|611.22|295
1689007800000|2023-07-10 16:50:00|620.27|612.17|620.37|612.27|621.41|613.31|619.93|611.83|515
1689008100000|2023-07-10 16:55:00|620.36|612.26|621.03|612.93|621.16|613.06|620.18|612.08|384
1689008400000|2023-07-10 17:00:00|620.98|612.88|621.3|613.2|621.3|613.2|620.94|612.84|215
1689008700000|2023-07-10 17:05:00|621.26|613.16|621.62|613.52|621.68|613.58|621.26|613.16|209
1689009000000|2023-07-10 17:10:00|621.82|613.72|621.83|613.73|622.63|614.53|621.61|613.51|278
1689009300000|2023-07-10 17:15:00|621.76|613.66|620.95|612.85|622.18|614.08|620.62|612.52|393
1689009600000|2023-07-10 17:20:00|620.96|612.86|621.69|613.59|622.06|613.96|620.18|612.08|418
1689009900000|2023-07-10 17:25:00|621.7|613.6|623.34|615.24|624|615.9|621.35|613.25|640
1689010200000|2023-07-10 17:30:00|623.32|615.22|620.9|612.8|623.67|615.57|620.72|612.62|489
1689010500000|2023-07-10 17:35:00|620.87|612.77|620.55|612.45|621.19|613.09|620.34|612.24|341
1689010800000|2023-07-10 17:40:00|620.57|612.47|620.49|612.39|621.12|613.02|620.36|612.26|376
1689011100000|2023-07-10 17:45:00|620.43|612.33|619.78|611.68|620.82|612.72|619.37|611.27|379
1689011400000|2023-07-10 17:50:00|619.81|611.71|619.73|611.63|620.01|611.91|619.42|611.32|348
1689011700000|2023-07-10 17:55:00|619.74|611.64|619.14|611.04|619.76|611.66|619.04|610.94|369
1689012000000|2023-07-10 18:00:00|619.16|611.06|619.09|610.99|619.45|611.35|618.65|610.55|277
1689012300000|2023-07-10 18:05:00|619.07|610.97|618.81|610.71|619.16|611.06|618.58|610.48|185
1689012600000|2023-07-10 18:10:00|618.74|610.64|619.03|610.93|619.09|610.99|618.49|610.39|159
1689012900000|2023-07-10 18:15:00|618.98|610.88|618.35|610.25|618.98|610.88|618.27|610.17|102
1689013200000|2023-07-10 18:20:00|618.32|610.22|619.08|610.98|619.16|611.06|618.17|610.07|200
1689013500000|2023-07-10 18:25:00|619.06|610.96|620.22|612.12|620.39|612.29|618.85|610.75|216
1689013800000|2023-07-10 18:30:00|620.24|612.14|622.37|614.27|622.47|614.37|620.1|612|592
1689014100000|2023-07-10 18:35:00|622.41|614.31|622.78|614.68|623.18|615.08|621.96|613.86|388
1689014400000|2023-07-10 18:40:00|622.76|614.66|624.22|616.12|624.71|616.61|622.67|614.57|513
1689014700000|2023-07-10 18:45:00|624.21|616.11|624.3|616.2|624.74|616.64|623.88|615.78|597
1689015000000|2023-07-10 18:50:00|624.31|616.21|624.95|616.85|625.16|617.06|624.18|616.08|428
1689015300000|2023-07-10 18:55:00|624.99|616.89|624.4|616.3|625.34|617.24|624.15|616.05|562
1689015600000|2023-07-10 19:00:00|624.45|616.35|625.01|616.91|625.48|617.38|623.93|615.83|564
1689015900000|2023-07-10 19:05:00|624.96|616.86|626.32|618.22|626.35|618.25|624.96|616.86|336
1689016200000|2023-07-10 19:10:00|626.3|618.2|626.35|618.25|626.38|618.28|625.23|617.13|352
1689016500000|2023-07-10 19:15:00|626.33|618.23|626.49|618.39|626.93|618.83|625.62|617.52|341
1689016800000|2023-07-10 19:20:00|626.51|618.41|625.05|616.95|627.23|619.13|624.7|616.6|423
1689017100000|2023-07-10 19:25:00|625.02|616.92|626.79|618.69|627.15|619.05|625.02|616.92|413
1689017400000|2023-07-10 19:30:00|626.76|618.66|627.15|619.05|627.2|619.1|626.74|618.64|311
1689017700000|2023-07-10 19:35:00|627.07|618.97|627.92|619.82|627.94|619.84|626.84|618.74|357
1689018000000|2023-07-10 19:40:00|627.78|619.68|628.75|620.65|629.07|620.97|627.78|619.68|345
1689018300000|2023-07-10 19:45:00|628.71|620.61|630.69|622.59|630.96|622.86|628.65|620.55|585
1689018600000|2023-07-10 19:50:00|630.67|622.57|630.31|622.21|632.16|624.06|630.29|622.19|625
1689018900000|2023-07-10 19:55:00|630.29|622.19|630.55|622.45|632.11|624.01|629.97|621.87|670
1689019200000|2023-07-10 20:00:00|630.61|622.51|632.92|624.82|633|624.9|630.36|622.26|694
1689019500000|2023-07-10 20:05:00|632.93|624.83|632.03|623.93|634.37|626.27|631.75|623.65|648
1689019800000|2023-07-10 20:10:00|631.96|623.86|631.52|623.42|632.8|624.7|631.35|623.25|561
1689020100000|2023-07-10 20:15:00|631.62|623.52|629.83|621.73|632.29|624.19|629.17|621.07|595
1689020400000|2023-07-10 20:20:00|629.86|621.76|630.37|622.27|631.13|623.03|629.85|621.75|426
1689020700000|2023-07-10 20:25:00|630.34|622.24|629.78|621.68|630.58|622.48|629.68|621.58|333
1689021000000|2023-07-10 20:30:00|629.76|621.66|630.79|622.69|630.99|622.89|629.58|621.48|298
1689021300000|2023-07-10 20:35:00|630.76|622.66|629.11|621.01|630.76|622.66|628.97|620.87|369
1689021600000|2023-07-10 20:40:00|629.34|621.24|628.51|620.41|629.7|621.6|628.34|620.24|299
1689021900000|2023-07-10 20:45:00|628.5|620.4|628.1|620|629.27|621.17|627.93|619.83|335
1689022200000|2023-07-10 20:50:00|628.45|620.35|626.95|618.85|628.79|620.69|626.92|618.82|394
1689022500000|2023-07-10 20:55:00|626.98|618.88|628.58|620.48|628.7|620.6|626.98|618.88|309
1689022800000|2023-07-10 21:00:00|628.6|620.5|627.7|619.6|628.95|620.85|627.61|619.51|398
1689023100000|2023-07-10 21:05:00|627.72|619.62|628.68|620.58|629.29|621.19|627.7|619.6|270
1689023400000|2023-07-10 21:10:00|628.66|620.56|626.79|618.69|629.29|621.19|626.78|618.68|336
1689023700000|2023-07-10 21:15:00|626.83|618.73|628.04|619.94|628.08|619.98|626.82|618.72|292
1689024000000|2023-07-10 21:20:00|628.05|619.95|628.81|620.71|629|620.9|627.94|619.84|163
1689024300000|2023-07-10 21:25:00|628.8|620.7|628.83|620.73|629.1|621|628.43|620.33|251
1689024600000|2023-07-10 21:30:00|628.84|620.74|628.71|620.61|628.87|620.77|627.74|619.64|211
1689024900000|2023-07-10 21:35:00|628.73|620.63|627.9|619.8|628.73|620.63|627.89|619.79|227
1689025200000|2023-07-10 21:40:00|627.91|619.81|628.36|620.26|628.38|620.28|627.36|619.26|258
1689025500000|2023-07-10 21:45:00|628.38|620.28|628.19|620.09|628.4|620.3|627.75|619.65|199
1689025800000|2023-07-10 21:50:00|628.21|620.11|626.48|618.38|628.25|620.15|626.19|618.09|316
1689026100000|2023-07-10 21:55:00|626.49|618.39|622.13|614.03|626.49|618.39|622.13|614.03|644
1689026400000|2023-07-10 22:00:00|622.12|614.02|618.49|610.39|623.65|615.55|618.27|610.17|750
1689026700000|2023-07-10 22:05:00|618.55|610.45|620.02|611.92|620.7|612.6|617.88|609.78|699
1689027000000|2023-07-10 22:10:00|620.04|611.94|619.81|611.71|620.54|612.44|619.05|610.95|500
1689027300000|2023-07-10 22:15:00|619.88|611.78|618.17|610.07|619.88|611.78|617.03|608.93|570
1689027600000|2023-07-10 22:20:00|618.2|610.1|618.43|610.33|618.49|610.39|617.4|609.3|417
1689027900000|2023-07-10 22:25:00|618.46|610.36|621.32|613.22|622.3|614.2|618.44|610.34|407
1689028200000|2023-07-10 22:30:00|621.31|613.21|620.9|612.8|621.71|613.61|620.2|612.1|540
1689028500000|2023-07-10 22:35:00|620.88|612.78|619.52|611.42|620.89|612.79|619.47|611.37|403
1689028800000|2023-07-10 22:40:00|619.54|611.44|619.29|611.19|619.89|611.79|618.78|610.68|358
1689029100000|2023-07-10 22:45:00|619.28|611.18|619.54|611.44|619.72|611.62|618.22|610.12|407
1689029400000|2023-07-10 22:50:00|619.55|611.45|619.39|611.29|619.71|611.61|618.89|610.79|279
1689029700000|2023-07-10 22:55:00|619.37|611.27|619.64|611.54|619.64|611.54|619.05|610.95|163
1689030000000|2023-07-10 23:00:00|619.65|611.55|620.67|612.57|621.07|612.97|619.65|611.55|379
1689030300000|2023-07-10 23:05:00|620.68|612.58|621.23|613.13|621.37|613.27|620.46|612.36|374
1689030600000|2023-07-10 23:10:00|621.25|613.15|621.07|612.97|621.3|613.2|620.82|612.72|259
1689030900000|2023-07-10 23:15:00|621.05|612.95|620.87|612.77|621.52|613.42|620.68|612.58|322
1689031200000|2023-07-10 23:20:00|620.89|612.79|621.58|613.48|621.67|613.57|620.3|612.2|361
1689031500000|2023-07-10 23:25:00|621.57|613.47|621.68|613.58|621.93|613.83|620.95|612.85|142
1689031800000|2023-07-10 23:30:00|621.7|613.6|620.33|612.23|621.73|613.63|620.14|612.04|246
1689032100000|2023-07-10 23:35:00|620.35|612.25|621.21|613.11|621.31|613.21|620.35|612.25|237
1689032400000|2023-07-10 23:40:00|621.19|613.09|620.59|612.49|621.27|613.17|620.3|612.2|224
1689032700000|2023-07-10 23:45:00|620.64|612.54|620.62|612.52|620.8|612.7|620.35|612.25|212
1689033000000|2023-07-10 23:50:00|620.65|612.55|621.34|613.24|621.51|613.41|620.36|612.26|213
1689033300000|2023-07-10 23:55:00|621.14|613.04|621.1|613|621.53|613.43|620.84|612.74|194
1689033600000|2023-07-11 00:00:00|620.8|612.7|620.57|612.47|621.86|613.76|620.3|612.2|436
1689033900000|2023-07-11 00:05:00|620.56|612.46|620.8|612.7|620.91|612.81|620.05|611.95|341
1689034200000|2023-07-11 00:10:00|620.83|612.73|622.48|614.38|622.51|614.41|620.77|612.67|270
1689034500000|2023-07-11 00:15:00|622.45|614.35|622.68|614.58|623.39|615.29|621.9|613.8|420
1689034800000|2023-07-11 00:20:00|622.82|614.72|622.37|614.27|622.85|614.75|621.92|613.82|368
1689035100000|2023-07-11 00:25:00|622.32|614.22|621.56|613.46|622.4|614.3|620.76|612.66|362
1689035400000|2023-07-11 00:30:00|621.55|613.45|620.84|612.74|621.66|613.56|620.5|612.4|353
1689035700000|2023-07-11 00:35:00|620.82|612.72|620.48|612.38|620.99|612.89|620.26|612.16|437
1689036000000|2023-07-11 00:40:00|620.47|612.37|618.74|610.64|620.48|612.38|618.66|610.56|300
1689036300000|2023-07-11 00:45:00|618.76|610.66|617.91|609.81|618.99|610.89|617.68|609.58|295
1689036600000|2023-07-11 00:50:00|617.88|609.78|618.62|610.52|618.81|610.71|616.78|608.68|411
1689036900000|2023-07-11 00:55:00|618.63|610.53|619.88|611.78|620.35|612.25|618.4|610.3|281
1689037200000|2023-07-11 01:00:00|619.91|611.81|619.89|611.79|620.45|612.35|619.38|611.28|283
1689037500000|2023-07-11 01:05:00|619.92|611.82|620.82|612.72|620.96|612.86|619.59|611.49|244
1689037800000|2023-07-11 01:10:00|620.8|612.7|621.39|613.29|621.47|613.37|620.65|612.55|199
1689038100000|2023-07-11 01:15:00|621.42|613.32|620.8|612.7|621.43|613.33|620.31|612.21|269
1689038400000|2023-07-11 01:20:00|620.82|612.72|621.13|613.03|621.36|613.26|620.67|612.57|228
1689038700000|2023-07-11 01:25:00|621.18|613.08|622.36|614.26|622.36|614.26|621.13|613.03|185
1689039000000|2023-07-11 01:30:00|622.34|614.24|622.62|614.52|623.11|615.01|621.91|613.81|325
1689039300000|2023-07-11 01:35:00|622.63|614.53|622.25|614.15|622.99|614.89|622.12|614.02|373
1689039600000|2023-07-11 01:40:00|622.23|614.13|621.41|613.31|622.7|614.6|621.39|613.29|275
1689039900000|2023-07-11 01:45:00|621.4|613.3|620.46|612.36|621.48|613.38|620.33|612.23|356
1689040200000|2023-07-11 01:50:00|620.43|612.33|619.94|611.84|620.83|612.73|619.9|611.8|381
1689040500000|2023-07-11 01:55:00|619.98|611.88|620.55|612.45|620.78|612.68|619.94|611.84|361
1689040800000|2023-07-11 02:00:00|620.53|612.43|620.86|612.76|620.95|612.85|620.14|612.04|342
1689041100000|2023-07-11 02:05:00|620.87|612.77|621.69|613.59|621.88|613.78|620.71|612.61|298
1689041400000|2023-07-11 02:10:00|621.73|613.63|621.49|613.39|621.73|613.63|621.16|613.06|255
1689041700000|2023-07-11 02:15:00|621.48|613.38|620.59|612.49|621.5|613.4|620.56|612.46|325
1689042000000|2023-07-11 02:20:00|620.6|612.5|620.62|612.52|621|612.9|620.54|612.44|178
1689042300000|2023-07-11 02:25:00|620.65|612.55|621.65|613.55|621.85|613.75|620.65|612.55|248
1689042600000|2023-07-11 02:30:00|621.68|613.58|621.64|613.54|622.1|614|621.6|613.5|207
1689042900000|2023-07-11 02:35:00|621.69|613.59|622.54|614.44|622.6|614.5|621.69|613.59|205
1689043200000|2023-07-11 02:40:00|622.61|614.51|621.26|613.16|622.61|614.51|620.89|612.79|279
1689043500000|2023-07-11 02:45:00|621.24|613.14|621.21|613.11|621.73|613.63|621.09|612.99|293
1689043800000|2023-07-11 02:50:00|621.22|613.12|620.5|612.4|621.43|613.33|620.38|612.28|265
1689044100000|2023-07-11 02:55:00|620.48|612.38|620.14|612.04|620.75|612.65|619.15|611.05|357
1689044400000|2023-07-11 03:00:00|620.18|612.08|620.62|612.52|620.81|612.71|619.61|611.51|313
1689044700000|2023-07-11 03:05:00|620.7|612.6|621.13|613.03|621.3|613.2|620.43|612.33|139
1689045000000|2023-07-11 03:10:00|621.18|613.08|620.76|612.66|621.27|613.17|620.74|612.64|176
1689045300000|2023-07-11 03:15:00|620.73|612.63|620.56|612.46|620.93|612.83|620.41|612.31|288
1689045600000|2023-07-11 03:20:00|620.55|612.45|620.21|612.11|620.55|612.45|620.01|611.91|299
1689045900000|2023-07-11 03:25:00|620.22|612.12|620.03|611.93|620.38|612.28|619.51|611.41|447
1689046200000|2023-07-11 03:30:00|620|611.9|620.32|612.22|620.75|612.65|619.95|611.85|315
1689046500000|2023-07-11 03:35:00|620.38|612.28|621.36|613.26|621.39|613.29|620.2|612.1|184
1689046800000|2023-07-11 03:40:00|621.38|613.28|621.24|613.14|621.39|613.29|621.07|612.97|179
1689047100000|2023-07-11 03:45:00|621.22|613.12|621.27|613.17|621.58|613.48|620.98|612.88|189
1689047400000|2023-07-11 03:50:00|621.26|613.16|621.77|613.67|622.07|613.97|621.18|613.08|170
1689047700000|2023-07-11 03:55:00|621.76|613.66|621.8|613.7|622.1|614|621.44|613.34|116
1689048000000|2023-07-11 04:00:00|621.85|613.75|621.9|613.8|621.97|613.87|621.54|613.44|295
1689048300000|2023-07-11 04:05:00|621.85|613.75|622.57|614.47|622.71|614.61|621.78|613.68|250
1689048600000|2023-07-11 04:10:00|622.59|614.49|622.23|614.13|622.65|614.55|622.1|614|200
1689048900000|2023-07-11 04:15:00|622.24|614.14|622.12|614.02|622.78|614.68|621.95|613.85|306
1689049200000|2023-07-11 04:20:00|622.14|614.04|622.75|614.65|622.75|614.65|622.12|614.02|198
1689049500000|2023-07-11 04:25:00|622.82|614.72|622.73|614.63|622.93|614.83|621.9|613.8|238
1689049800000|2023-07-11 04:30:00|622.51|614.41|621.72|613.62|622.66|614.56|621.45|613.35|280
1689050100000|2023-07-11 04:35:00|621.7|613.6|621.33|613.23|621.81|613.71|621.33|613.23|239
1689050400000|2023-07-11 04:40:00|621.55|613.45|622.27|614.17|622.29|614.19|621.19|613.09|262
1689050700000|2023-07-11 04:45:00|622.29|614.19|622.84|614.74|622.85|614.75|622.28|614.18|166
1689051000000|2023-07-11 04:50:00|622.78|614.68|622.36|614.26|622.93|614.83|622.07|613.97|282
1689051300000|2023-07-11 04:55:00|622.4|614.3|622.6|614.5|622.82|614.72|622.25|614.15|148
1689051600000|2023-07-11 05:00:00|622.59|614.49|622.51|614.41|622.86|614.76|622.06|613.96|293
1689051900000|2023-07-11 05:05:00|622.63|614.53|622.85|614.75|623.02|614.92|622.44|614.34|215
1689052200000|2023-07-11 05:10:00|623.02|614.92|623.15|615.05|623.28|615.18|622.83|614.73|217
1689052500000|2023-07-11 05:15:00|623.14|615.04|623.13|615.03|623.49|615.39|622.78|614.68|281
1689052800000|2023-07-11 05:20:00|623.12|615.02|623.5|615.4|623.61|615.51|623.07|614.97|191
1689053100000|2023-07-11 05:25:00|623.46|615.36|623.2|615.1|623.56|615.46|622.97|614.87|267
1689053400000|2023-07-11 05:30:00|623.17|615.07|623.02|614.92|623.36|615.26|622.9|614.8|231
1689053700000|2023-07-11 05:35:00|623.04|614.94|622.41|614.31|623.32|615.22|622.32|614.22|275
1689054000000|2023-07-11 05:40:00|622.42|614.32|622.4|614.3|622.46|614.36|621.89|613.79|271
1689054300000|2023-07-11 05:45:00|622.42|614.32|622.94|614.84|623.19|615.09|622.42|614.32|213
1689054600000|2023-07-11 05:50:00|622.88|614.78|622.6|614.5|623.01|614.91|622.34|614.24|269
1689054900000|2023-07-11 05:55:00|622.59|614.49|622.68|614.58|622.7|614.6|622.09|613.99|207
1689055200000|2023-07-11 06:00:00|622.7|614.6|622.82|614.72|623.07|614.97|622.52|614.42|195
1689055500000|2023-07-11 06:05:00|622.85|614.75|623.32|615.22|623.32|615.22|622.67|614.57|171
1689055800000|2023-07-11 06:10:00|623.3|615.2|623.86|615.76|624.13|616.03|623.25|615.15|238
1689056100000|2023-07-11 06:15:00|623.89|615.79|623.58|615.48|624.11|616.01|623.4|615.3|153
1689056400000|2023-07-11 06:20:00|623.59|615.49|624.14|616.04|624.21|616.11|623.54|615.44|83
1689056700000|2023-07-11 06:25:00|624.12|616.02|624.75|616.65|624.8|616.7|624|615.9|141
1689057000000|2023-07-11 06:30:00|624.8|616.7|626.26|618.16|626.7|618.6|624.71|616.61|443
1689057300000|2023-07-11 06:35:00|626.28|618.18|625.73|617.63|626.34|618.24|625.54|617.44|419
1689057600000|2023-07-11 06:40:00|625.74|617.64|627.3|619.2|627.68|619.58|625.69|617.59|372
1689057900000|2023-07-11 06:45:00|627.25|619.15|627.1|619|627.69|619.59|626.41|618.31|413
1689058200000|2023-07-11 06:50:00|627.14|619.04|626.65|618.55|627.66|619.56|626.62|618.52|477
1689058500000|2023-07-11 06:55:00|626.63|618.53|627.44|619.34|627.44|619.34|626.25|618.15|268
1689058800000|2023-07-11 07:00:00|627.4|619.3|626.54|618.44|627.45|619.35|626.33|618.23|367
1689059100000|2023-07-11 07:05:00|626.56|618.46|627.22|619.12|627.55|619.45|626.56|618.46|250
1689059400000|2023-07-11 07:10:00|627.21|619.11|627.11|619.01|627.31|619.21|626.67|618.57|275
1689059700000|2023-07-11 07:15:00|627.09|618.99|626.15|618.05|627.15|619.05|626.02|617.92|379
1689060000000|2023-07-11 07:20:00|626.16|618.06|626.06|617.96|626.33|618.23|625.7|617.6|207
1689060300000|2023-07-11 07:25:00|626.08|617.98|625.26|617.16|626.14|618.04|625.19|617.09|147
1689060600000|2023-07-11 07:30:00|625.06|616.96|624.08|615.98|625.46|617.36|623.95|615.85|251
1689060900000|2023-07-11 07:35:00|624.05|615.95|624.23|616.13|624.53|616.43|623.99|615.89|170
1689061200000|2023-07-11 07:40:00|624.18|616.08|624.61|616.51|625.03|616.93|624.15|616.05|202
1689061500000|2023-07-11 07:45:00|624.64|616.54|624.74|616.64|624.97|616.87|624.42|616.32|189
1689061800000|2023-07-11 07:50:00|624.56|616.46|624.58|616.48|625|616.9|624.46|616.36|219
1689062100000|2023-07-11 07:55:00|624.61|616.51|624.39|616.29|624.8|616.7|624.1|616|246
1689062400000|2023-07-11 08:00:00|624.33|616.23|623.38|615.28|624.39|616.29|623.38|615.28|210
1689062700000|2023-07-11 08:05:00|623.34|615.24|623.91|615.81|624.41|616.31|623.3|615.2|138
1689063000000|2023-07-11 08:10:00|623.88|615.78|623.93|615.83|624.39|616.29|623.71|615.61|182
1689063300000|2023-07-11 08:15:00|623.95|615.85|623.7|615.6|624.28|616.18|623.67|615.57|236
1689063600000|2023-07-11 08:20:00|623.74|615.64|623.94|615.84|623.97|615.87|623.03|614.93|257
1689063900000|2023-07-11 08:25:00|623.93|615.83|624.85|616.75|624.9|616.8|623.7|615.6|263
1689064200000|2023-07-11 08:30:00|624.87|616.77|624.49|616.39|624.93|616.83|624.17|616.07|280
1689064500000|2023-07-11 08:35:00|624.55|616.45|624.4|616.3|624.99|616.89|624.08|615.98|436
1689064800000|2023-07-11 08:40:00|624.39|616.29|624.48|616.38|624.57|616.47|624.14|616.04|334
1689065100000|2023-07-11 08:45:00|624.47|616.37|623.22|615.12|624.48|616.38|622.99|614.89|304
1689065400000|2023-07-11 08:50:00|623.24|615.14|623.08|614.98|623.64|615.54|622.83|614.73|282
1689065700000|2023-07-11 08:55:00|623.12|615.02|623.33|615.23|623.79|615.69|622.78|614.68|354
1689066000000|2023-07-11 09:00:00|623.34|615.24|623.13|615.03|623.38|615.28|622.51|614.41|321
1689066300000|2023-07-11 09:05:00|623.19|615.09|623.45|615.35|623.79|615.69|623.11|615.01|209
1689066600000|2023-07-11 09:10:00|623.44|615.34|623.33|615.23|623.64|615.54|622.68|614.58|242
1689066900000|2023-07-11 09:15:00|623.31|615.21|622.84|614.74|623.63|615.53|622.69|614.59|325
1689067200000|2023-07-11 09:20:00|622.8|614.7|620.63|612.53|622.82|614.72|620.26|612.16|561
1689067500000|2023-07-11 09:25:00|620.64|612.54|621.07|612.97|621.34|613.24|620.22|612.12|520
1689067800000|2023-07-11 09:30:00|621.09|612.99|619.83|611.73|621.1|613|619.44|611.34|405
1689068100000|2023-07-11 09:35:00|619.64|611.54|619.43|611.33|619.83|611.73|619.38|611.28|201
1689068400000|2023-07-11 09:40:00|619.51|611.41|620.26|612.16|620.47|612.37|619.46|611.36|260
1689068700000|2023-07-11 09:45:00|620.27|612.17|619.89|611.79|620.37|612.27|619.65|611.55|370
1689069000000|2023-07-11 09:50:00|619.81|611.71|621.03|612.93|621.15|613.05|619.79|611.69|296
1689069300000|2023-07-11 09:55:00|620.99|612.89|621.4|613.3|621.47|613.37|620.77|612.67|395
1689069600000|2023-07-11 10:00:00|621.39|613.29|621.67|613.57|621.74|613.64|620.86|612.76|368
1689069900000|2023-07-11 10:05:00|621.66|613.56|620.89|612.79|621.79|613.69|620.76|612.66|261
1689070200000|2023-07-11 10:10:00|620.9|612.8|621.14|613.04|621.46|613.36|620.63|612.53|283
1689070500000|2023-07-11 10:15:00|621.15|613.05|621.27|613.17|621.46|613.36|620.77|612.67|270
1689070800000|2023-07-11 10:20:00|621.26|613.16|620.75|612.65|621.33|613.23|620.53|612.43|167
1689071100000|2023-07-11 10:25:00|620.73|612.63|620.42|612.32|620.8|612.7|619.44|611.34|235
1689071400000|2023-07-11 10:30:00|620.41|612.31|619.59|611.49|620.42|612.32|618.85|610.75|382
1689071700000|2023-07-11 10:35:00|619.57|611.47|619.41|611.31|619.57|611.47|619.03|610.93|306
1689072000000|2023-07-11 10:40:00|619.4|611.3|620.54|612.44|620.78|612.68|619.39|611.29|199
1689072300000|2023-07-11 10:45:00|620.6|612.5|620.11|612.01|620.77|612.67|619.84|611.74|278
1689072600000|2023-07-11 10:50:00|620.1|612|619.58|611.48|620.11|612.01|619.38|611.28|187
1689072900000|2023-07-11 10:55:00|619.56|611.46|619.79|611.69|619.85|611.75|619.25|611.15|121
1689073200000|2023-07-11 11:00:00|619.73|611.63|619.52|611.42|620.38|612.28|619.49|611.39|205
1689073500000|2023-07-11 11:05:00|619.49|611.39|620.29|612.19|620.56|612.46|619.49|611.39|271
1689073800000|2023-07-11 11:10:00|620.31|612.21|620.31|612.21|620.59|612.49|620.01|611.91|228
1689074100000|2023-07-11 11:15:00|620.27|612.17|621.13|613.03|621.13|613.03|620.25|612.15|198
1689074400000|2023-07-11 11:20:00|621.05|612.95|621.46|613.36|621.47|613.37|620.82|612.72|280
1689074700000|2023-07-11 11:25:00|621.47|613.37|621.57|613.47|621.57|613.47|621.16|613.06|234
1689075000000|2023-07-11 11:30:00|621.56|613.46|621.39|613.29|621.77|613.67|621.38|613.28|215
1689075300000|2023-07-11 11:35:00|621.41|613.31|621.28|613.18|621.44|613.34|620.72|612.62|273
1689075600000|2023-07-11 11:40:00|621.24|613.14|620.83|612.73|621.33|613.23|620.61|612.51|188
1689075900000|2023-07-11 11:45:00|620.84|612.74|620.88|612.78|620.95|612.85|620.31|612.21|241
1689076200000|2023-07-11 11:50:00|620.93|612.83|621.43|613.33|621.48|613.38|620.81|612.71|282
1689076500000|2023-07-11 11:55:00|621.42|613.32|621.27|613.17|621.48|613.38|621.05|612.95|200
1689076800000|2023-07-11 12:00:00|621.18|613.08|619.28|611.18|621.27|613.17|619.27|611.17|391
1689077100000|2023-07-11 12:05:00|619.3|611.2|619.81|611.71|620.1|612|618.95|610.85|268
1689077400000|2023-07-11 12:10:00|619.8|611.7|619.5|611.4|619.98|611.88|619.27|611.17|219
1689077700000|2023-07-11 12:15:00|619.49|611.39|620.33|612.23|621.19|613.09|619.38|611.28|299
1689078000000|2023-07-11 12:20:00|620.32|612.22|620.81|612.71|620.81|612.71|620.1|612|126
1689078300000|2023-07-11 12:25:00|620.72|612.62|620.96|612.86|621.17|613.07|620.48|612.38|168
1689078600000|2023-07-11 12:30:00|620.91|612.81|621.37|613.27|621.46|613.36|620.69|612.59|235
1689078900000|2023-07-11 12:35:00|621.44|613.34|620.92|612.82|621.45|613.35|620.42|612.32|267
1689079200000|2023-07-11 12:40:00|620.83|612.73|620.94|612.84|621.24|613.14|620.76|612.66|229
1689079500000|2023-07-11 12:45:00|620.69|612.59|620.5|612.4|621.09|612.99|620.47|612.37|140
1689079800000|2023-07-11 12:50:00|620.55|612.45|621.45|613.35|621.58|613.48|620.54|612.44|162
1689080100000|2023-07-11 12:55:00|621.43|613.33|621.35|613.25|621.65|613.55|621.25|613.15|95
1689080400000|2023-07-11 13:00:00|621.43|613.33|621.12|613.02|621.8|613.7|620.83|612.73|194
1689080700000|2023-07-11 13:05:00|621.09|612.99|620.8|612.7|621.14|613.04|620.38|612.28|142
1689081000000|2023-07-11 13:10:00|620.81|612.71|621.26|613.16|621.56|613.46|620.47|612.37|228
1689081300000|2023-07-11 13:15:00|621.27|613.17|620.88|612.78|621.49|613.39|620.85|612.75|207
1689081600000|2023-07-11 13:20:00|620.85|612.75|620.94|612.84|621.29|613.19|620.78|612.68|218
1689081900000|2023-07-11 13:25:00|620.91|612.81|621.09|612.99|621.21|613.11|620.7|612.6|256
1689082200000|2023-07-11 13:30:00|621.14|613.04|622.6|614.5|622.65|614.55|620.84|612.74|302
1689082500000|2023-07-11 13:35:00|622.59|614.49|622.95|614.85|623.26|615.16|622.27|614.17|178
1689082800000|2023-07-11 13:40:00|623.1|615|620.56|612.46|623.28|615.18|618.83|610.73|559
1689083100000|2023-07-11 13:45:00|620.58|612.48|621.19|613.09|621.78|613.68|620.39|612.29|445
1689083400000|2023-07-11 13:50:00|621.18|613.08|621.04|612.94|621.47|613.37|619.75|611.65|350
1689083700000|2023-07-11 13:55:00|621.01|612.91|621.18|613.08|621.82|613.72|620.83|612.73|467
1689084000000|2023-07-11 14:00:00|621.17|613.07|620.18|612.08|621.54|613.44|620.01|611.91|551
1689084300000|2023-07-11 14:05:00|620.13|612.03|618.53|610.43|620.22|612.12|618.12|610.02|409
1689084600000|2023-07-11 14:10:00|618.55|610.45|618.97|610.87|619.75|611.65|618.36|610.26|352
1689084900000|2023-07-11 14:15:00|619|610.9|618.66|610.56|619.17|611.07|618.06|609.96|466
1689085200000|2023-07-11 14:20:00|618.63|610.53|619.88|611.78|620.35|612.25|618.62|610.52|442
1689085500000|2023-07-11 14:25:00|619.85|611.75|621.26|613.16|621.31|613.21|619.61|611.51|415
1689085800000|2023-07-11 14:30:00|621.31|613.21|621.33|613.23|621.71|613.61|620.33|612.23|498
1689086100000|2023-07-11 14:35:00|621.43|613.33|621.1|613|621.47|613.37|619.98|611.88|422
1689086400000|2023-07-11 14:40:00|621.18|613.08|621.77|613.67|622.19|614.09|620.95|612.85|261
1689086700000|2023-07-11 14:45:00|621.83|613.73|622.52|614.42|622.75|614.65|621.65|613.55|326
1689087000000|2023-07-11 14:50:00|622.49|614.39|623.16|615.06|623.4|615.3|622.1|614|417
1689087300000|2023-07-11 14:55:00|623.17|615.07|622.67|614.57|623.23|615.13|622.57|614.47|391
1689087600000|2023-07-11 15:00:00|622.71|614.61|622.31|614.21|622.85|614.75|621.78|613.68|391
1689087900000|2023-07-11 15:05:00|622.32|614.22|622.76|614.66|622.95|614.85|622.31|614.21|350
1689088200000|2023-07-11 15:10:00|622.77|614.67|624.07|615.97|624.45|616.35|622.76|614.66|584
1689088500000|2023-07-11 15:15:00|624.12|616.02|625.86|617.76|626.42|618.32|623.97|615.87|724
1689088800000|2023-07-11 15:20:00|625.83|617.73|624.19|616.09|626.14|618.04|624.09|615.99|720
1689089100000|2023-07-11 15:25:00|624.18|616.08|623|614.9|624.76|616.66|621.8|613.7|724
1689089400000|2023-07-11 15:30:00|623.01|614.91|622.82|614.72|623.36|615.26|621.5|613.4|627
1689089700000|2023-07-11 15:35:00|622.83|614.73|623.92|615.82|624.06|615.96|622.77|614.67|548
1689090000000|2023-07-11 15:40:00|623.93|615.83|624.41|616.31|625.11|617.01|623.72|615.62|505
1689090300000|2023-07-11 15:45:00|624.42|616.32|623.2|615.1|624.52|616.42|622.9|614.8|349
1689090600000|2023-07-11 15:50:00|623.18|615.08|623.32|615.22|623.4|615.3|622.55|614.45|333
1689090900000|2023-07-11 15:55:00|623.34|615.24|623.68|615.58|623.89|615.79|623.18|615.08|249
1689091200000|2023-07-11 16:00:00|623.7|615.6|622.95|614.85|623.85|615.75|622.94|614.84|340
1689091500000|2023-07-11 16:05:00|622.94|614.84|621.53|613.43|623.06|614.96|621.18|613.08|329
1689091800000|2023-07-11 16:10:00|621.51|613.41|621.07|612.97|621.51|613.41|620.88|612.78|345
1689092100000|2023-07-11 16:15:00|621.09|612.99|619.88|611.78|621.48|613.38|619.81|611.71|343
1689092400000|2023-07-11 16:20:00|619.86|611.76|620.25|612.15|620.54|612.44|619.68|611.58|411
1689092700000|2023-07-11 16:25:00|620.2|612.1|620.01|611.91|620.68|612.58|619.85|611.75|381
1689093000000|2023-07-11 16:30:00|619.93|611.83|619.96|611.86|620.51|612.41|619.61|611.51|308
1689093300000|2023-07-11 16:35:00|619.93|611.83|620.2|612.1|620.36|612.26|619.77|611.67|243
1689093600000|2023-07-11 16:40:00|620.28|612.18|621.06|612.96|621.2|613.1|619.82|611.72|266
1689093900000|2023-07-11 16:45:00|621.05|612.95|621.74|613.64|621.77|613.67|620.68|612.58|283
1689094200000|2023-07-11 16:50:00|621.76|613.66|622.5|614.4|622.85|614.75|621.61|613.51|346
1689094500000|2023-07-11 16:55:00|622.49|614.39|622.56|614.46|622.72|614.62|621.84|613.74|434
1689094800000|2023-07-11 17:00:00|622.53|614.43|621.88|613.78|622.63|614.53|621.69|613.59|410
1689095100000|2023-07-11 17:05:00|621.83|613.73|623.06|614.96|623.3|615.2|621.81|613.71|235
1689095400000|2023-07-11 17:10:00|623.01|614.91|623.05|614.95|623.76|615.66|622.93|614.83|80
1689095700000|2023-07-11 17:15:00|623.32|615.22|623.79|615.69|623.82|615.72|623.04|614.94|270
1689096000000|2023-07-11 17:20:00|623.81|615.71|623.89|615.79|624.3|616.2|623.75|615.65|212
1689096300000|2023-07-11 17:25:00|623.86|615.76|624.35|616.25|624.58|616.48|623.68|615.58|130
1689096600000|2023-07-11 17:30:00|624.3|616.2|623.69|615.59|624.47|616.37|623.25|615.15|199
1689096900000|2023-07-11 17:35:00|623.59|615.49|624.21|616.11|624.43|616.33|623.41|615.31|290
1689097200000|2023-07-11 17:40:00|624.26|616.16|623.83|615.73|624.28|616.18|623.28|615.18|332
1689097500000|2023-07-11 17:45:00|623.84|615.74|623.54|615.44|624.21|616.11|623.08|614.98|343
1689097800000|2023-07-11 17:50:00|623.52|615.42|622.1|614|623.52|615.42|621.8|613.7|252
1689098100000|2023-07-11 17:55:00|622.07|613.97|622.68|614.58|622.86|614.76|621.97|613.87|270
1689098400000|2023-07-11 18:00:00|622.69|614.59|622.49|614.39|622.8|614.7|621.97|613.87|386
1689098700000|2023-07-11 18:05:00|622.48|614.38|622.44|614.34|622.9|614.8|622.18|614.08|133
1689099000000|2023-07-11 18:10:00|622.49|614.39|622.85|614.75|623.29|615.19|622.02|613.92|327
1689099300000|2023-07-11 18:15:00|622.87|614.77|622.8|614.7|623.16|615.06|622.68|614.58|262
1689099600000|2023-07-11 18:20:00|622.73|614.63|621.64|613.54|622.94|614.84|621.64|613.54|332
1689099900000|2023-07-11 18:25:00|621.67|613.57|620.41|612.31|621.84|613.74|620.3|612.2|204
1689100200000|2023-07-11 18:30:00|620.38|612.28|620|611.9|620.86|612.76|619.33|611.23|277
1689100500000|2023-07-11 18:35:00|619.99|611.89|619.89|611.79|620.06|611.96|619.29|611.19|427
1689100800000|2023-07-11 18:40:00|619.9|611.8|621.09|612.99|621.28|613.18|619.81|611.71|320
1689101100000|2023-07-11 18:45:00|621.26|613.16|620.76|612.66|621.26|613.16|620.46|612.36|340
1689101400000|2023-07-11 18:50:00|620.8|612.7|620.65|612.55|621.03|612.93|620.36|612.26|253
1689101700000|2023-07-11 18:55:00|620.35|612.25|620.97|612.87|621.19|613.09|620.25|612.15|110
1689102000000|2023-07-11 19:00:00|620.96|612.86|620.66|612.56|621.18|613.08|620.03|611.93|393
1689102300000|2023-07-11 19:05:00|620.6|612.5|619.25|611.15|620.69|612.59|618.85|610.75|219
1689102600000|2023-07-11 19:10:00|619.22|611.12|619.34|611.24|619.84|611.74|618.82|610.72|202
1689102900000|2023-07-11 19:15:00|619.31|611.21|620.04|611.94|620.18|612.08|618.9|610.8|219
1689103200000|2023-07-11 19:20:00|620.17|612.07|620.5|612.4|620.67|612.57|620.1|612|177
1689103500000|2023-07-11 19:25:00|620.46|612.36|621.42|613.32|621.47|613.37|620.3|612.2|212
1689103800000|2023-07-11 19:30:00|621.44|613.34|620.97|612.87|621.52|613.42|620.75|612.65|250
1689104100000|2023-07-11 19:35:00|620.95|612.85|620.42|612.32|621.47|613.37|620.38|612.28|192
1689104400000|2023-07-11 19:40:00|620.45|612.35|621.07|612.97|621.24|613.14|620.45|612.35|166
1689104700000|2023-07-11 19:45:00|621.03|612.93|621.61|613.51|621.77|613.67|620.77|612.67|280
1689105000000|2023-07-11 19:50:00|621.6|613.5|620.87|612.77|621.82|613.72|620.65|612.55|250
1689105300000|2023-07-11 19:55:00|620.84|612.74|621.71|613.61|621.81|613.71|620.83|612.73|200
1689105600000|2023-07-11 20:00:00|621.67|613.57|621.19|613.09|621.87|613.77|621|612.9|226
1689105900000|2023-07-11 20:05:00|621.21|613.11|621.75|613.65|621.92|613.82|620.91|612.81|206
1689106200000|2023-07-11 20:10:00|621.76|613.66|622.16|614.06|622.17|614.07|621.64|613.54|205
1689106500000|2023-07-11 20:15:00|622.18|614.08|621.81|613.71|622.28|614.18|621.73|613.63|252
1689106800000|2023-07-11 20:20:00|621.84|613.74|621.83|613.73|621.93|613.83|621.39|613.29|159
1689107100000|2023-07-11 20:25:00|621.84|613.74|620.87|612.77|621.85|613.75|620.87|612.77|179
1689107400000|2023-07-11 20:30:00|620.89|612.79|620.72|612.62|621.15|613.05|620.5|612.4|144
1689107700000|2023-07-11 20:35:00|620.73|612.63|620.78|612.68|620.81|612.71|620.4|612.3|110
1689108000000|2023-07-11 20:40:00|620.88|612.78|620.95|612.85|621.18|613.08|620.77|612.67|168
1689108300000|2023-07-11 20:45:00|620.89|612.79|621.28|613.18|621.65|613.55|620.81|612.71|145
1689108600000|2023-07-11 20:50:00|621.05|612.95|621.6|613.5|622.21|614.11|621.05|612.95|253
1689108900000|2023-07-11 20:55:00|621.82|613.72|621.68|613.58|621.87|613.77|621.21|613.11|208
1689109200000|2023-07-11 21:00:00|621.66|613.56|621.78|613.68|621.95|613.85|621.56|613.46|187
1689109500000|2023-07-11 21:05:00|621.8|613.7|622|613.9|622.11|614.01|621.78|613.68|98
1689109800000|2023-07-11 21:10:00|621.99|613.89|621.14|613.04|622.13|614.03|621.14|613.04|223
1689110100000|2023-07-11 21:15:00|621.15|613.05|621.14|613.04|621.24|613.14|620.96|612.86|146
1689110400000|2023-07-11 21:20:00|621.13|613.03|620.64|612.54|621.24|613.14|620.33|612.23|151
1689110700000|2023-07-11 21:25:00|620.65|612.55|620.7|612.6|620.72|612.62|620.3|612.2|159
1689111000000|2023-07-11 21:30:00|620.69|612.59|620.54|612.44|620.7|612.6|620.31|612.21|104
1689111300000|2023-07-11 21:35:00|620.56|612.46|621.07|612.97|621.07|612.97|620.53|612.43|140
1689111600000|2023-07-11 21:40:00|621.08|612.98|621.43|613.33|621.47|613.37|621.08|612.98|107
1689111900000|2023-07-11 21:45:00|621.42|613.32|621.72|613.62|621.77|613.67|621.41|613.31|222
1689112200000|2023-07-11 21:50:00|621.7|613.6|621.85|613.75|621.85|613.75|621.42|613.32|203
1689112500000|2023-07-11 21:55:00|621.84|613.74|622.4|614.3|622.42|614.32|621.82|613.72|209
1689112800000|2023-07-11 22:00:00|622.43|614.33|622.04|613.94|622.43|614.33|621.28|613.18|454
1689113100000|2023-07-11 22:05:00|621.85|613.75|622.85|614.75|623.15|615.05|621.65|613.55|258
1689113400000|2023-07-11 22:10:00|622.81|614.71|623.11|615.01|623.29|615.19|622.6|614.5|140
1689113700000|2023-07-11 22:15:00|623.12|615.02|622.79|614.69|623.23|615.13|622.44|614.34|313
1689114000000|2023-07-11 22:20:00|622.81|614.71|624.02|615.92|624.04|615.94|622.72|614.62|155
1689114300000|2023-07-11 22:25:00|624.07|615.97|624.6|616.5|624.72|616.62|623.94|615.84|286
1689114600000|2023-07-11 22:30:00|624.61|616.51|623.74|615.64|624.67|616.57|623.52|615.42|236
1689114900000|2023-07-11 22:35:00|623.82|615.72|624.34|616.24|624.77|616.67|623.53|615.43|158
1689115200000|2023-07-11 22:40:00|624.33|616.23|624.6|616.5|624.71|616.61|624.15|616.05|198
1689115500000|2023-07-11 22:45:00|624.63|616.53|624.68|616.58|624.77|616.67|623.92|615.82|210
1689115800000|2023-07-11 22:50:00|624.66|616.56|624.9|616.8|625.06|616.96|624.6|616.5|114
1689116100000|2023-07-11 22:55:00|624.88|616.78|625.45|617.35|625.7|617.6|624.79|616.69|192
1689116400000|2023-07-11 23:00:00|625.43|617.33|625.78|617.68|625.93|617.83|625.23|617.13|292
1689116700000|2023-07-11 23:05:00|625.75|617.65|625.09|616.99|625.82|617.72|624.82|616.72|325
1689117000000|2023-07-11 23:10:00|625.1|617|625.4|617.3|625.81|617.71|624.84|616.74|330
1689117300000|2023-07-11 23:15:00|625.35|617.25|625.23|617.13|625.78|617.68|625.05|616.95|296
1689117600000|2023-07-11 23:20:00|625.22|617.12|625.36|617.26|625.68|617.58|625.08|616.98|199
1689117900000|2023-07-11 23:25:00|625.33|617.23|625.35|617.25|625.58|617.48|624.98|616.88|148
1689118200000|2023-07-11 23:30:00|625.4|617.3|625.56|617.46|625.67|617.57|625.05|616.95|151
1689118500000|2023-07-11 23:35:00|625.57|617.47|624.8|616.7|625.78|617.68|624.69|616.59|138
1689118800000|2023-07-11 23:40:00|624.78|616.68|625.19|617.09|625.52|617.42|624.78|616.68|228
1689119100000|2023-07-11 23:45:00|625.2|617.1|625.21|617.11|625.79|617.69|624.82|616.72|193
1689119400000|2023-07-11 23:50:00|625.22|617.12|624.85|616.75|625.36|617.26|624.66|616.56|205
1689119700000|2023-07-11 23:55:00|624.84|616.74|625.02|616.92|625.43|617.33|624.77|616.67|169
1689120000000|2023-07-12 00:00:00|625.03|616.93|625.01|616.91|625.57|617.47|624.95|616.85|426
1689120300000|2023-07-12 00:05:00|625.03|616.93|625.85|617.75|625.86|617.76|624.83|616.73|365
1689120600000|2023-07-12 00:10:00|625.87|617.77|626.24|618.14|626.3|618.2|625.53|617.43|219
1689120900000|2023-07-12 00:15:00|626.31|618.21|625.94|617.84|626.69|618.59|625.72|617.62|263
1689121200000|2023-07-12 00:20:00|625.93|617.83|625.73|617.63|626.08|617.98|625.55|617.45|303
1689121500000|2023-07-12 00:25:00|625.75|617.65|625.75|617.65|626.03|617.93|625.34|617.24|272
1689121800000|2023-07-12 00:30:00|625.76|617.66|625.97|617.87|625.97|617.87|625.55|617.45|169
1689122100000|2023-07-12 00:35:00|625.98|617.88|626.98|618.88|627.18|619.08|625.91|617.81|181
1689122400000|2023-07-12 00:40:00|627|618.9|627.26|619.16|627.39|619.29|626.71|618.61|298
1689122700000|2023-07-12 00:45:00|627.27|619.17|627.09|618.99|627.38|619.28|626.64|618.54|383
1689123000000|2023-07-12 00:50:00|627.11|619.01|626.78|618.68|627.26|619.16|626.5|618.4|328
1689123300000|2023-07-12 00:55:00|626.79|618.69|626.75|618.65|626.87|618.77|625.94|617.84|285
1689123600000|2023-07-12 01:00:00|626.71|618.61|627.73|619.63|627.86|619.76|626.71|618.61|269
1689123900000|2023-07-12 01:05:00|627.74|619.64|629.43|621.33|630.05|621.95|627.57|619.47|581
1689124200000|2023-07-12 01:10:00|629.45|621.35|631.47|623.37|632.04|623.94|629.45|621.35|436
1689124500000|2023-07-12 01:15:00|631.54|623.44|630.45|622.35|631.97|623.87|629.57|621.47|503
1689124800000|2023-07-12 01:20:00|630.47|622.37|629.95|621.85|631.05|622.95|629.42|621.32|365
1689125100000|2023-07-12 01:25:00|629.94|621.84|628.36|620.26|630.25|622.15|628.36|620.26|352
1689125400000|2023-07-12 01:30:00|628.38|620.28|628.01|619.91|629.15|621.05|627.71|619.61|315
1689125700000|2023-07-12 01:35:00|627.95|619.85|628.3|620.2|628.58|620.48|627.68|619.58|270
1689126000000|2023-07-12 01:40:00|628.29|620.19|629.76|621.66|629.92|621.82|628.2|620.1|203
1689126300000|2023-07-12 01:45:00|629.73|621.63|630.05|621.95|630.36|622.26|628.69|620.59|315
1689126600000|2023-07-12 01:50:00|630.07|621.97|629.87|621.77|630.44|622.34|629.67|621.57|304
1689126900000|2023-07-12 01:55:00|629.83|621.73|630.02|621.92|630.38|622.28|629.77|621.67|267
1689127200000|2023-07-12 02:00:00|630.05|621.95|629.29|621.19|630.39|622.29|629.17|621.07|343
1689127500000|2023-07-12 02:05:00|629.37|621.27|629.2|621.1|630.02|621.92|628.75|620.65|250
1689127800000|2023-07-12 02:10:00|629.15|621.05|628.37|620.27|629.21|621.11|628.34|620.24|180
1689128100000|2023-07-12 02:15:00|628.3|620.2|628.61|620.51|628.97|620.87|628.3|620.2|224
1689128400000|2023-07-12 02:20:00|628.6|620.5|628.42|620.32|628.88|620.78|627.99|619.89|241
1689128700000|2023-07-12 02:25:00|628.48|620.38|628.11|620.01|628.49|620.39|627.99|619.89|208
1689129000000|2023-07-12 02:30:00|628.17|620.07|628.39|620.29|628.66|620.56|627.99|619.89|284
1689129300000|2023-07-12 02:35:00|628.4|620.3|628.04|619.94|628.56|620.46|627.31|619.21|275
1689129600000|2023-07-12 02:40:00|628.05|619.95|628.19|620.09|628.29|620.19|627.7|619.6|248
1689129900000|2023-07-12 02:45:00|628.2|620.1|628.43|620.33|628.69|620.59|628.09|619.99|258
1689130200000|2023-07-12 02:50:00|628.37|620.27|628.08|619.98|628.41|620.31|627.89|619.79|163
1689130500000|2023-07-12 02:55:00|628.03|619.93|627.35|619.25|628.21|620.11|627.35|619.25|210
1689130800000|2023-07-12 03:00:00|627.53|619.43|627.36|619.26|627.87|619.77|627.09|618.99|383
1689131100000|2023-07-12 03:05:00|627.34|619.24|626.89|618.79|627.69|619.59|626.73|618.63|235
1689131400000|2023-07-12 03:10:00|626.88|618.78|626.57|618.47|627.12|619.02|626.57|618.47|157
1689131700000|2023-07-12 03:15:00|626.61|618.51|625.92|617.82|626.8|618.7|625.89|617.79|190
1689132000000|2023-07-12 03:20:00|625.77|617.67|627.07|618.97|627.07|618.97|625.75|617.65|209
1689132300000|2023-07-12 03:25:00|627.01|618.91|627.78|619.68|627.93|619.83|627.01|618.91|158
1689132600000|2023-07-12 03:30:00|627.8|619.7|627.97|619.87|628.1|620|627.55|619.45|183
1689132900000|2023-07-12 03:35:00|628.13|620.03|627.92|619.82|628.31|620.21|627.79|619.69|199
1689133200000|2023-07-12 03:40:00|627.94|619.84|627.84|619.74|628.11|620.01|627.51|619.41|208
1689133500000|2023-07-12 03:45:00|627.78|619.68|627.72|619.62|628.04|619.94|627.16|619.06|116
1689133800000|2023-07-12 03:50:00|627.76|619.66|627.79|619.69|627.93|619.83|626.99|618.89|181
1689134100000|2023-07-12 03:55:00|627.78|619.68|627.14|619.04|627.8|619.7|626.74|618.64|152
1689134400000|2023-07-12 04:00:00|627.06|618.96|627.25|619.15|627.96|619.86|626.76|618.66|320
1689134700000|2023-07-12 04:05:00|627.32|619.22|626.85|618.75|627.44|619.34|626.47|618.37|170
1689135000000|2023-07-12 04:10:00|626.84|618.74|626.38|618.28|626.91|618.81|626.28|618.18|221
1689135300000|2023-07-12 04:15:00|625.99|617.89|626.9|618.8|627.1|619|625.99|617.89|140
1689135600000|2023-07-12 04:20:00|626.97|618.87|627.61|619.51|627.71|619.61|626.65|618.55|120
1689135900000|2023-07-12 04:25:00|627.62|619.52|627.53|619.43|627.78|619.68|627.3|619.2|88
1689136200000|2023-07-12 04:30:00|627.56|619.46|627.65|619.55|627.96|619.86|627.11|619.01|100
1689136500000|2023-07-12 04:35:00|627.7|619.6|627.45|619.35|627.7|619.6|627.08|618.98|84
1689136800000|2023-07-12 04:40:00|627.47|619.37|627.75|619.65|627.78|619.68|627.35|619.25|77
1689137100000|2023-07-12 04:45:00|627.77|619.67|627.85|619.75|627.9|619.8|627.42|619.32|119
1689137400000|2023-07-12 04:50:00|627.9|619.8|627.96|619.86|628.25|620.15|627.58|619.48|165
1689137700000|2023-07-12 04:55:00|627.94|619.84|628.86|620.76|628.97|620.87|627.89|619.79|218
1689138000000|2023-07-12 05:00:00|628.73|620.63|628.12|620.02|628.97|620.87|627.91|619.81|218
1689138300000|2023-07-12 05:05:00|628.06|619.96|628.28|620.18|628.38|620.28|627.7|619.6|136
1689138600000|2023-07-12 05:10:00|628.35|620.25|628.43|620.33|628.79|620.69|628.04|619.94|168
1689138900000|2023-07-12 05:15:00|628.68|620.58|628.8|620.7|628.95|620.85|628.35|620.25|124
1689139200000|2023-07-12 05:20:00|628.78|620.68|628.79|620.69|628.93|620.83|628.63|620.53|195
1689139500000|2023-07-12 05:25:00|628.78|620.68|628.14|620.04|628.79|620.69|627.65|619.55|265
1689139800000|2023-07-12 05:30:00|628.17|620.07|627.94|619.84|628.27|620.17|627.63|619.53|110
1689140100000|2023-07-12 05:35:00|627.93|619.83|628.17|620.07|628.23|620.13|627.81|619.71|155
1689140400000|2023-07-12 05:40:00|628.18|620.08|627.9|619.8|628.18|620.08|627.8|619.7|18
1689140700000|2023-07-12 05:45:00|628.1|620|628.73|620.63|628.8|620.7|628.05|619.95|51
1689141000000|2023-07-12 05:50:00|628.78|620.68|628.35|620.25|628.88|620.78|628.3|620.2|127
1689141300000|2023-07-12 05:55:00|628.3|620.2|628.43|620.33|628.63|620.53|628.13|620.03|126
1689141600000|2023-07-12 06:00:00|628.48|620.38|628.42|620.32|628.75|620.65|628.04|619.94|72
1689141900000|2023-07-12 06:05:00|628.38|620.28|627.69|619.59|628.43|620.33|627.64|619.54|136
1689142200000|2023-07-12 06:10:00|627.68|619.58|626.35|618.25|627.68|619.58|626.18|618.08|151
1689142500000|2023-07-12 06:15:00|626.3|618.2|626.25|618.15|626.97|618.87|626.25|618.15|155
1689142800000|2023-07-12 06:20:00|626.19|618.09|627.79|619.69|627.88|619.78|626.19|618.09|147
1689143100000|2023-07-12 06:25:00|627.78|619.68|629.49|621.39|629.81|621.71|627.6|619.5|354
1689143400000|2023-07-12 06:30:00|629.47|621.37|629.61|621.51|630.46|622.36|629.46|621.36|398
1689143700000|2023-07-12 06:35:00|629.93|621.83|630.08|621.98|630.7|622.6|629.71|621.61|470
1689144000000|2023-07-12 06:40:00|630.09|621.99|629.8|621.7|630.31|622.21|629.6|621.5|378
1689144300000|2023-07-12 06:45:00|629.81|621.71|628.77|620.67|630.02|621.92|628.4|620.3|356
1689144600000|2023-07-12 06:50:00|628.76|620.66|628.39|620.29|628.98|620.88|628.32|620.22|234
1689144900000|2023-07-12 06:55:00|628.47|620.37|628.55|620.45|628.74|620.64|628.01|619.91|134
1689145200000|2023-07-12 07:00:00|628.54|620.44|629.61|621.51|629.63|621.53|628.31|620.21|334
1689145500000|2023-07-12 07:05:00|629.58|621.48|628.91|620.81|629.76|621.66|628.91|620.81|306
1689145800000|2023-07-12 07:10:00|629.05|620.95|629.59|621.49|629.83|621.73|628.92|620.82|252
1689146100000|2023-07-12 07:15:00|629.6|621.5|629.78|621.68|629.87|621.77|629.15|621.05|166
1689146400000|2023-07-12 07:20:00|629.77|621.67|629.99|621.89|630.65|622.55|629.47|621.37|281
1689146700000|2023-07-12 07:25:00|630.03|621.93|629.88|621.78|630.45|622.35|629.69|621.59|326
1689147000000|2023-07-12 07:30:00|629.82|621.72|631|622.9|631.2|623.1|629.57|621.47|260
1689147300000|2023-07-12 07:35:00|630.82|622.72|631.15|623.05|631.43|623.33|630.74|622.64|240
1689147600000|2023-07-12 07:40:00|631.14|623.04|631.36|623.26|631.7|623.6|630.93|622.83|202
1689147900000|2023-07-12 07:45:00|631.37|623.27|631.57|623.47|631.9|623.8|631.35|623.25|139
1689148200000|2023-07-12 07:50:00|631.58|623.48|631.58|623.48|631.71|623.61|631.39|623.29|205
1689148500000|2023-07-12 07:55:00|631.53|623.43|630.12|622.02|631.78|623.68|629.72|621.62|371
1689148800000|2023-07-12 08:00:00|630.24|622.14|630.94|622.84|631.1|623|629.7|621.6|312
1689149100000|2023-07-12 08:05:00|630.93|622.83|630.3|622.2|631.01|622.91|630.22|622.12|189
1689149400000|2023-07-12 08:10:00|630.25|622.15|630.35|622.25|630.73|622.63|630.18|622.08|91
1689149700000|2023-07-12 08:15:00|630.3|622.2|631.17|623.07|631.31|623.21|630.28|622.18|167
1689150000000|2023-07-12 08:20:00|631.12|623.02|631.2|623.1|631.48|623.38|630.94|622.84|175
1689150300000|2023-07-12 08:25:00|631.15|623.05|631.2|623.1|631.48|623.38|631|622.9|60
1689150600000|2023-07-12 08:30:00|631.11|623.01|631.11|623.01|631.75|623.65|630.75|622.65|208
1689150900000|2023-07-12 08:35:00|631.19|623.09|630.85|622.75|631.19|623.09|630.77|622.67|210
1689151200000|2023-07-12 08:40:00|630.89|622.79|630.21|622.11|631.7|623.6|630.21|622.11|244
1689151500000|2023-07-12 08:45:00|630.2|622.1|630.86|622.76|630.95|622.85|629.93|621.83|215
1689151800000|2023-07-12 08:50:00|630.88|622.78|631.56|623.46|631.6|623.5|630.37|622.27|145
1689152100000|2023-07-12 08:55:00|631.51|623.41|631.34|623.24|631.68|623.58|631.26|623.16|96
1689152400000|2023-07-12 09:00:00|631.2|623.1|631.63|623.53|631.91|623.81|631.2|623.1|129
1689152700000|2023-07-12 09:05:00|631.65|623.55|631.15|623.05|631.65|623.55|630.75|622.65|84
1689153000000|2023-07-12 09:10:00|631.08|622.98|630.9|622.8|631.23|623.13|630.75|622.65|89
1689153300000|2023-07-12 09:15:00|630.89|622.79|630.3|622.2|630.95|622.85|630.24|622.14|58
1689153600000|2023-07-12 09:20:00|629.8|621.7|630.22|622.12|630.43|622.33|629.8|621.7|65
1689153900000|2023-07-12 09:25:00|630.19|622.09|629.45|621.35|630.43|622.33|629.45|621.35|201
1689154200000|2023-07-12 09:30:00|629.52|621.42|629.85|621.75|630.02|621.92|629.44|621.34|96
1689154500000|2023-07-12 09:35:00|629.86|621.76|630.36|622.26|630.45|622.35|629.5|621.4|124
1689154800000|2023-07-12 09:40:00|630.37|622.27|630.69|622.59|630.86|622.76|630.06|621.96|123
1689155100000|2023-07-12 09:45:00|630.7|622.6|630.8|622.7|630.88|622.78|630.3|622.2|141
1689155400000|2023-07-12 09:50:00|630.78|622.68|629.7|621.6|630.81|622.71|629.7|621.6|155
1689155700000|2023-07-12 09:55:00|629.86|621.76|630.54|622.44|630.57|622.47|629.67|621.57|61
1689156000000|2023-07-12 10:00:00|630.53|622.43|630.34|622.24|630.84|622.74|629.61|621.51|182
1689156300000|2023-07-12 10:05:00|630.36|622.26|629.9|621.8|630.36|622.26|629.85|621.75|205
1689156600000|2023-07-12 10:10:00|629.84|621.74|629.88|621.78|630.21|622.11|629.51|621.41|143
1689156900000|2023-07-12 10:15:00|629.81|621.71|628.64|620.54|629.93|621.83|628.37|620.27|191
1689157200000|2023-07-12 10:20:00|628.68|620.58|629.02|620.92|629.16|621.06|628.21|620.11|152
1689157500000|2023-07-12 10:25:00|628.93|620.83|628.74|620.64|629.35|621.25|628.68|620.58|173
1689157800000|2023-07-12 10:30:00|628.77|620.67|628.82|620.72|629.32|621.22|628.7|620.6|189
1689158100000|2023-07-12 10:35:00|628.81|620.71|629.01|620.91|629.1|621|628.6|620.5|107
1689158400000|2023-07-12 10:40:00|629.06|620.96|628.75|620.65|629.17|621.07|628.57|620.47|184
1689158700000|2023-07-12 10:45:00|628.79|620.69|628.12|620.02|628.85|620.75|627.73|619.63|200
1689159000000|2023-07-12 10:50:00|628.13|620.03|628.09|619.99|628.44|620.34|627.52|619.42|239
1689159300000|2023-07-12 10:55:00|628.1|620|627.9|619.8|628.55|620.45|627.77|619.67|267
1689159600000|2023-07-12 11:00:00|627.92|619.82|628.13|620.03|628.35|620.25|627.81|619.71|141
1689159900000|2023-07-12 11:05:00|628.06|619.96|628.48|620.38|628.64|620.54|627.77|619.67|185
1689160200000|2023-07-12 11:10:00|628.49|620.39|629.15|621.05|629.22|621.12|628.45|620.35|158
1689160500000|2023-07-12 11:15:00|629.1|621|629|620.9|629.24|621.14|628.55|620.45|121
1689160800000|2023-07-12 11:20:00|629.03|620.93|629.15|621.05|629.6|621.5|628.93|620.83|136
1689161100000|2023-07-12 11:25:00|629.2|621.1|629.65|621.55|629.81|621.71|629.15|621.05|138
1689161400000|2023-07-12 11:30:00|629.7|621.6|630.33|622.23|630.6|622.5|629.62|621.52|199
1689161700000|2023-07-12 11:35:00|630.34|622.24|629.94|621.84|630.55|622.45|629.65|621.55|222
1689162000000|2023-07-12 11:40:00|629.85|621.75|629.78|621.68|630|621.9|629.35|621.25|93
1689162300000|2023-07-12 11:45:00|629.8|621.7|630.18|622.08|630.28|622.18|629.55|621.45|132
1689162600000|2023-07-12 11:50:00|630.2|622.1|630.81|622.71|630.83|622.73|629.95|621.85|124
1689162900000|2023-07-12 11:55:00|630.83|622.73|630.32|622.22|630.89|622.79|630.11|622.01|183
1689163200000|2023-07-12 12:00:00|630.24|622.14|630.29|622.19|630.8|622.7|629.84|621.74|233
1689163500000|2023-07-12 12:05:00|630.28|622.18|630.22|622.12|630.91|622.81|630.01|621.91|196
1689163800000|2023-07-12 12:10:00|630.11|622.01|630.1|622|630.35|622.25|630.02|621.92|225
1689164100000|2023-07-12 12:15:00|630.09|621.99|628.38|620.28|630.22|622.12|628.35|620.25|446
1689164400000|2023-07-12 12:20:00|628.37|620.27|628.23|620.13|628.91|620.81|627.91|619.81|338
1689164700000|2023-07-12 12:25:00|628.21|620.11|629.06|620.96|629.48|621.38|628.18|620.08|414
1689165000000|2023-07-12 12:30:00|629.07|620.97|630.3|622.2|633.83|625.73|628.43|620.33|992
1689165300000|2023-07-12 12:35:00|630.31|622.21|631.81|623.71|632.79|624.69|629.91|621.81|779
1689165600000|2023-07-12 12:40:00|631.8|623.7|632.32|624.22|632.6|624.5|631.03|622.93|603
1689165900000|2023-07-12 12:45:00|632.33|624.23|632.24|624.14|632.69|624.59|631.56|623.46|652
1689166200000|2023-07-12 12:50:00|632.33|624.23|630.15|622.05|632.46|624.36|629.09|620.99|700
1689166500000|2023-07-12 12:55:00|630.18|622.08|631.25|623.15|631.83|623.73|630.18|622.08|536
1689166800000|2023-07-12 13:00:00|631.2|623.1|632.38|624.28|632.8|624.7|631.12|623.02|319
1689167100000|2023-07-12 13:05:00|632.4|624.3|633.06|624.96|633.08|624.98|632.35|624.25|426
1689167400000|2023-07-12 13:10:00|633.07|624.97|633.75|625.65|633.85|625.75|632.74|624.64|362
1689167700000|2023-07-12 13:15:00|633.8|625.7|633.67|625.57|633.97|625.87|632.8|624.7|365
1689168000000|2023-07-12 13:20:00|633.69|625.59|632.98|624.88|634.01|625.91|632.84|624.74|364
1689168300000|2023-07-12 13:25:00|633.03|624.93|629.71|621.61|633.03|624.93|629.43|621.33|347
1689168600000|2023-07-12 13:30:00|629.76|621.66|630.39|622.29|631.13|623.03|629.57|621.47|477
1689168900000|2023-07-12 13:35:00|630.4|622.3|627.91|619.81|631.39|623.29|626.49|618.39|746
1689169200000|2023-07-12 13:40:00|627.92|619.82|628.12|620.02|628.41|620.31|626.6|618.5|721
1689169500000|2023-07-12 13:45:00|628.06|619.96|628.82|620.72|628.88|620.78|626.62|618.52|631
1689169800000|2023-07-12 13:50:00|628.91|620.81|628.19|620.09|628.93|620.83|626.83|618.73|394
1689170100000|2023-07-12 13:55:00|628.2|620.1|628.48|620.38|628.96|620.86|628.06|619.96|265
1689170400000|2023-07-12 14:00:00|628.5|620.4|630.75|622.65|630.96|622.86|628.5|620.4|605
1689170700000|2023-07-12 14:05:00|630.8|622.7|630.9|622.8|631.62|623.52|630.48|622.38|631
1689171000000|2023-07-12 14:10:00|630.87|622.77|631.63|623.53|631.72|623.62|630.56|622.46|430
1689171300000|2023-07-12 14:15:00|631.62|623.52|630.67|622.57|631.88|623.78|629.71|621.61|374
1689171600000|2023-07-12 14:20:00|630.64|622.54|630.97|622.87|631.05|622.95|630.04|621.94|419
1689171900000|2023-07-12 14:25:00|630.94|622.84|630.98|622.88|631.12|623.02|630.61|622.51|298
1689172200000|2023-07-12 14:30:00|631|622.9|632.46|624.36|632.48|624.38|631|622.9|255
1689172500000|2023-07-12 14:35:00|632.49|624.39|633.36|625.26|633.73|625.63|632.28|624.18|218
1689172800000|2023-07-12 14:40:00|633.35|625.25|634.01|625.91|634.01|625.91|633.33|625.23|263
1689173100000|2023-07-12 14:45:00|633.97|625.87|633.54|625.44|634.01|625.91|633.11|625.01|297
1689173400000|2023-07-12 14:50:00|633.52|625.42|633.9|625.8|634.05|625.95|633.52|625.42|323
1689173700000|2023-07-12 14:55:00|633.87|625.77|632.25|624.15|634.09|625.99|632|623.9|380
1689174000000|2023-07-12 15:00:00|632.28|624.18|631.98|623.88|632.73|624.63|631.66|623.56|474
1689174300000|2023-07-12 15:05:00|631.99|623.89|633.6|625.5|633.6|625.5|631.85|623.75|365
1689174600000|2023-07-12 15:10:00|633.7|625.6|633.43|625.33|634.43|626.33|632.94|624.84|381
1689174900000|2023-07-12 15:15:00|633.4|625.3|632.03|623.93|633.44|625.34|631.93|623.83|373
1689175200000|2023-07-12 15:20:00|632.02|623.92|630.98|622.88|632.11|624.01|630.98|622.88|307
1689175500000|2023-07-12 15:25:00|630.71|622.61|630.73|622.63|631.34|623.24|630.19|622.09|364
1689175800000|2023-07-12 15:30:00|630.83|622.73|630.06|621.96|631.47|623.37|629.75|621.65|381
1689176100000|2023-07-12 15:35:00|630.07|621.97|629.16|621.06|630.3|622.2|629.05|620.95|340
1689176400000|2023-07-12 15:40:00|629.11|621.01|629.02|620.92|629.6|621.5|628.93|620.83|365
1689176700000|2023-07-12 15:45:00|628.97|620.87|630.04|621.94|630.21|622.11|628.96|620.86|422
1689177000000|2023-07-12 15:50:00|630.02|621.92|629.39|621.29|630.09|621.99|628.55|620.45|460
1689177300000|2023-07-12 15:55:00|629.37|621.27|629.23|621.13|629.49|621.39|628.5|620.4|434
1689177600000|2023-07-12 16:00:00|629.22|621.12|629.57|621.47|629.57|621.47|628.92|620.82|392
1689177900000|2023-07-12 16:05:00|629.55|621.45|624.97|616.87|629.69|621.59|624.11|616.01|692
1689178200000|2023-07-12 16:10:00|624.88|616.78|625.89|617.79|626.51|618.41|623.82|615.72|609
1689178500000|2023-07-12 16:15:00|625.84|617.74|627.12|619.02|627.22|619.12|625.28|617.18|396
1689178800000|2023-07-12 16:20:00|627.24|619.14|627.05|618.95|627.63|619.53|626.67|618.57|435
1689179100000|2023-07-12 16:25:00|627.12|619.02|626.64|618.54|627.17|619.07|624.95|616.85|566
1689179400000|2023-07-12 16:30:00|626.62|618.52|627.77|619.67|628.24|620.14|626.02|617.92|468
1689179700000|2023-07-12 16:35:00|627.76|619.66|629.5|621.4|629.5|621.4|627.58|619.48|239
1689180000000|2023-07-12 16:40:00|629.51|621.41|629.55|621.45|629.94|621.84|628.86|620.76|248
1689180300000|2023-07-12 16:45:00|629.61|621.51|629.8|621.7|629.93|621.83|628.44|620.34|373
1689180600000|2023-07-12 16:50:00|629.81|621.71|629.61|621.51|630.27|622.17|629.4|621.3|353
1689180900000|2023-07-12 16:55:00|629.58|621.48|630.18|622.08|630.33|622.23|629.02|620.92|266
1689181200000|2023-07-12 17:00:00|630.33|622.23|631.27|623.17|631.4|623.3|630.04|621.94|287
1689181500000|2023-07-12 17:05:00|631.3|623.2|631.56|623.46|632.5|624.4|631.2|623.1|292
1689181800000|2023-07-12 17:10:00|631.64|623.54|629.99|621.89|631.64|623.54|629.71|621.61|395
1689182100000|2023-07-12 17:15:00|630|621.9|629.63|621.53|630.6|622.5|629.5|621.4|292
1689182400000|2023-07-12 17:20:00|629.64|621.54|629.58|621.48|629.65|621.55|628.72|620.62|370
1689182700000|2023-07-12 17:25:00|629.62|621.52|629.98|621.88|630.47|622.37|629.55|621.45|203
1689183000000|2023-07-12 17:30:00|629.99|621.89|630.94|622.84|631.29|623.19|629.83|621.73|259
1689183300000|2023-07-12 17:35:00|631.02|622.92|630.84|622.74|631.3|623.2|630.45|622.35|285
1689183600000|2023-07-12 17:40:00|630.89|622.79|630.52|622.42|631.33|623.23|629.89|621.79|244
1689183900000|2023-07-12 17:45:00|630.53|622.43|629.25|621.15|631.08|622.98|629.02|620.92|231
1689184200000|2023-07-12 17:50:00|629.23|621.13|629.64|621.54|629.76|621.66|628.88|620.78|153
1689184500000|2023-07-12 17:55:00|629.67|621.57|629.51|621.41|629.84|621.74|629.23|621.13|164
1689184800000|2023-07-12 18:00:00|629.52|621.42|630.05|621.95|630.46|622.36|629.44|621.34|192
1689185100000|2023-07-12 18:05:00|630.04|621.94|630.5|622.4|630.5|622.4|629.5|621.4|147
1689185400000|2023-07-12 18:10:00|630.49|622.39|632.14|624.04|632.57|624.47|629.9|621.8|168
1689185700000|2023-07-12 18:15:00|632.15|624.05|632.96|624.86|633.37|625.27|631.88|623.78|325
1689186000000|2023-07-12 18:20:00|633.45|625.35|635.07|626.97|635.59|627.49|633.1|625|403
1689186300000|2023-07-12 18:25:00|635.09|626.99|635.99|627.89|636.6|628.5|635.02|626.92|324
1689186600000|2023-07-12 18:30:00|636.06|627.96|637.55|629.45|637.57|629.47|635.44|627.34|337
1689186900000|2023-07-12 18:35:00|637.51|629.41|637.8|629.7|637.81|629.71|636.7|628.6|310
1689187200000|2023-07-12 18:40:00|637.75|629.65|637.73|629.63|638.11|630.01|636.87|628.77|275
1689187500000|2023-07-12 18:45:00|637.65|629.55|638.48|630.38|638.84|630.74|637.65|629.55|268
1689187800000|2023-07-12 18:50:00|638.47|630.37|636.14|628.04|638.49|630.39|636.03|627.93|264
1689188100000|2023-07-12 18:55:00|636.1|628|635.6|627.5|636.14|628.04|634.84|626.74|206
1689188400000|2023-07-12 19:00:00|635.65|627.55|634.35|626.25|635.85|627.75|634.34|626.24|142
1689188700000|2023-07-12 19:05:00|634.32|626.22|634|625.9|634.54|626.44|633.5|625.4|319
1689189000000|2023-07-12 19:10:00|633.99|625.89|633.37|625.27|634.11|626.01|633.05|624.95|240
1689189300000|2023-07-12 19:15:00|633.42|625.32|632.5|624.4|633.42|625.32|632.18|624.08|297
1689189600000|2023-07-12 19:20:00|632.43|624.33|629.27|621.17|632.53|624.43|628.01|619.91|471
1689189900000|2023-07-12 19:25:00|629.11|621.01|630.13|622.03|631.13|623.03|628.66|620.56|444
1689190200000|2023-07-12 19:30:00|630.1|622|626.2|618.1|630.1|622|625.16|617.06|494
1689190500000|2023-07-12 19:35:00|626.18|618.08|626.5|618.4|626.61|618.51|624.51|616.41|667
1689190800000|2023-07-12 19:40:00|626.4|618.3|626.69|618.59|626.83|618.73|625.21|617.11|544
1689191100000|2023-07-12 19:45:00|626.67|618.57|626.9|618.8|627.1|619|625.4|617.3|543
1689191400000|2023-07-12 19:50:00|626.87|618.77|626.65|618.55|627.14|619.04|625.83|617.73|378
1689191700000|2023-07-12 19:55:00|626.61|618.51|625.82|617.72|626.63|618.53|625.35|617.25|382
1689192000000|2023-07-12 20:00:00|625.78|617.68|625.1|617|626.16|618.06|624.61|616.51|467
1689192300000|2023-07-12 20:05:00|625.18|617.08|626.04|617.94|626.22|618.12|624.84|616.74|233
1689192600000|2023-07-12 20:10:00|625.95|617.85|626.73|618.63|627.25|619.15|625.73|617.63|301
1689192900000|2023-07-12 20:15:00|626.71|618.61|626.19|618.09|627.03|618.93|625.88|617.78|285
1689193200000|2023-07-12 20:20:00|626.16|618.06|626.66|618.56|626.78|618.68|625.64|617.54|338
1689193500000|2023-07-12 20:25:00|626.67|618.57|627.41|619.31|627.53|619.43|626.11|618.01|258
1689193800000|2023-07-12 20:30:00|627.39|619.29|626.72|618.62|627.4|619.3|626.24|618.14|175
1689194100000|2023-07-12 20:35:00|626.65|618.55|627.29|619.19|627.29|619.19|625.76|617.66|214
1689194400000|2023-07-12 20:40:00|627.34|619.24|627.95|619.85|628|619.9|627.24|619.14|87
1689194700000|2023-07-12 20:45:00|628|619.9|628.18|620.08|628.3|620.2|627.69|619.59|168
1689195000000|2023-07-12 20:50:00|628.2|620.1|628.36|620.26|628.7|620.6|627.88|619.78|195
1689195300000|2023-07-12 20:55:00|628.41|620.31|628.47|620.37|628.52|620.42|627.82|619.72|303
1689195600000|2023-07-12 21:00:00|628.48|620.38|628.61|620.51|628.81|620.71|628.19|620.09|305
1689195900000|2023-07-12 21:05:00|628.58|620.48|627.83|619.73|628.59|620.49|627.58|619.48|309
1689196200000|2023-07-12 21:10:00|627.82|619.72|627.84|619.74|627.94|619.84|627.63|619.53|215
1689196500000|2023-07-12 21:15:00|627.83|619.73|627.43|619.33|627.96|619.86|627.34|619.24|266
1689196800000|2023-07-12 21:20:00|627.41|619.31|626.72|618.62|627.41|619.31|626.49|618.39|187
1689197100000|2023-07-12 21:25:00|626.58|618.48|626.19|618.09|626.6|618.5|625.68|617.58|175
1689197400000|2023-07-12 21:30:00|626.18|618.08|625.55|617.45|626.18|618.08|625.54|617.44|272
1689197700000|2023-07-12 21:35:00|625.54|617.44|625.95|617.85|625.99|617.89|625.34|617.24|221
1689198000000|2023-07-12 21:40:00|625.97|617.87|626.04|617.94|626.74|618.64|625.94|617.84|111
1689198300000|2023-07-12 21:45:00|626|617.9|626.04|617.94|626.11|618.01|625.96|617.86|211
1689198600000|2023-07-12 21:50:00|626.05|617.95|627.04|618.94|627.04|618.94|626.04|617.94|147
1689198900000|2023-07-12 21:55:00|627.02|618.92|627.03|618.93|627.62|619.52|626.9|618.8|115
1689199200000|2023-07-12 22:00:00|627.02|618.92|626.63|618.53|627.21|619.11|626.13|618.03|309
1689199500000|2023-07-12 22:05:00|626.65|618.55|627.01|618.91|627.1|619|626.57|618.47|195
1689199800000|2023-07-12 22:10:00|626.98|618.88|626.78|618.68|627.13|619.03|626.32|618.22|182
1689200100000|2023-07-12 22:15:00|626.54|618.44|626.2|618.1|626.75|618.65|626|617.9|227
1689200400000|2023-07-12 22:20:00|626.17|618.07|626.1|618|626.6|618.5|625.99|617.89|126
1689200700000|2023-07-12 22:25:00|626.05|617.95|626.03|617.93|626.26|618.16|625.98|617.88|51
1689201000000|2023-07-12 22:30:00|626.15|618.05|626.63|618.53|626.76|618.66|626.05|617.95|92
1689201300000|2023-07-12 22:35:00|626.66|618.56|627.03|618.93|627.06|618.96|626.5|618.4|213
1689201600000|2023-07-12 22:40:00|627.06|618.96|627.25|619.15|627.48|619.38|626.94|618.84|113
1689201900000|2023-07-12 22:45:00|627.3|619.2|627.2|619.1|627.65|619.55|626.97|618.87|109
1689202200000|2023-07-12 22:50:00|627.21|619.11|627.07|618.97|627.67|619.57|626.92|618.82|87
1689202500000|2023-07-12 22:55:00|627.1|619|627.21|619.11|627.65|619.55|627.08|618.98|88
1689202800000|2023-07-12 23:00:00|627.18|619.08|627.51|619.41|627.93|619.83|626.95|618.85|143
1689203100000|2023-07-12 23:05:00|627.54|619.44|628.05|619.95|628.25|620.15|627.54|619.44|206
1689203400000|2023-07-12 23:10:00|628.03|619.93|627.7|619.6|628.1|620|627.24|619.14|158
1689203700000|2023-07-12 23:15:00|627.59|619.49|627.66|619.56|628.03|619.93|627.15|619.05|166
1689204000000|2023-07-12 23:20:00|627.67|619.57|628.25|620.15|628.49|620.39|627.42|619.32|191
1689204300000|2023-07-12 23:25:00|628.1|620|628.79|620.69|628.88|620.78|628.03|619.93|106
1689204600000|2023-07-12 23:30:00|628.26|620.16|628.69|620.59|628.83|620.73|628.26|620.16|72
1689204900000|2023-07-12 23:35:00|628.73|620.63|629.2|621.1|629.29|621.19|628.52|620.42|244
1689205200000|2023-07-12 23:40:00|629.19|621.09|629.55|621.45|629.98|621.88|628.92|620.82|216
1689205500000|2023-07-12 23:45:00|629.53|621.43|629.83|621.73|630.07|621.97|629.51|621.41|232
1689205800000|2023-07-12 23:50:00|629.79|621.69|629.44|621.34|629.92|621.82|628.91|620.81|204
1689206100000|2023-07-12 23:55:00|629.42|621.32|629.67|621.57|630.14|622.04|629.41|621.31|194
1689206400000|2023-07-13 00:00:00|629.22|621.12|629.43|621.33|629.57|621.47|628.97|620.87|188
1689206700000|2023-07-13 00:05:00|629.5|621.4|630.47|622.37|630.48|622.38|629.42|621.32|225
1689207000000|2023-07-13 00:10:00|630.45|622.35|631.1|623|631.19|623.09|630.25|622.15|125
1689207300000|2023-07-13 00:15:00|631.11|623.01|631.61|623.51|631.65|623.55|630.88|622.78|153
1689207600000|2023-07-13 00:20:00|631.63|623.53|631.34|623.24|632.27|624.17|630.89|622.79|244
1689207900000|2023-07-13 00:25:00|631.24|623.14|630.19|622.09|631.57|623.47|629.5|621.4|236
1689208200000|2023-07-13 00:30:00|630.25|622.15|629.39|621.29|630.28|622.18|629.16|621.06|206
1689208500000|2023-07-13 00:35:00|629.4|621.3|629.83|621.73|629.96|621.86|629.14|621.04|158
1689208800000|2023-07-13 00:40:00|629.82|621.72|629.32|621.22|629.93|621.83|629.16|621.06|85
1689209100000|2023-07-13 00:45:00|629.37|621.27|629.79|621.69|631.08|622.98|629.28|621.18|168
1689209400000|2023-07-13 00:50:00|629.78|621.68|628.5|620.4|629.78|621.68|627.89|619.79|300
1689209700000|2023-07-13 00:55:00|628.47|620.37|629.24|621.14|629.29|621.19|627.8|619.7|249
1689210000000|2023-07-13 01:00:00|629.32|621.22|629.67|621.57|629.67|621.57|628.22|620.12|313
1689210300000|2023-07-13 01:05:00|629.68|621.58|629.49|621.39|630.05|621.95|629.15|621.05|179
1689210600000|2023-07-13 01:10:00|629.45|621.35|628.48|620.38|629.53|621.43|628.27|620.17|409
1689210900000|2023-07-13 01:15:00|628.49|620.39|626.96|618.86|628.51|620.41|626.96|618.86|197
1689211200000|2023-07-13 01:20:00|626.98|618.88|627.12|619.02|627.65|619.55|626.71|618.61|330
1689211500000|2023-07-13 01:25:00|626.98|618.88|627.61|619.51|628.01|619.91|626.6|618.5|230
1689211800000|2023-07-13 01:30:00|627.63|619.53|627.32|619.22|628.33|620.23|627.01|618.91|287
1689212100000|2023-07-13 01:35:00|627.26|619.16|626.5|618.4|627.31|619.21|625.63|617.53|204
1689212400000|2023-07-13 01:40:00|626.53|618.43|628.07|619.97|628.1|620|626.53|618.43|158
1689212700000|2023-07-13 01:45:00|627.99|619.89|630.4|622.3|630.65|622.55|627.98|619.88|347
1689213000000|2023-07-13 01:50:00|630.35|622.25|631.6|623.5|631.6|623.5|630.3|622.2|412
1689213300000|2023-07-13 01:55:00|631.65|623.55|631.23|623.13|631.71|623.61|630.72|622.62|218
1689213600000|2023-07-13 02:00:00|631.3|623.2|630.8|622.7|631.3|623.2|630.27|622.17|246
1689213900000|2023-07-13 02:05:00|630.84|622.74|630.42|622.32|631.11|623.01|630.27|622.17|166
1689214200000|2023-07-13 02:10:00|630.53|622.43|630.48|622.38|630.99|622.89|629.79|621.69|81
1689214500000|2023-07-13 02:15:00|630.59|622.49|630.49|622.39|630.75|622.65|630.22|622.12|109
1689214800000|2023-07-13 02:20:00|630.47|622.37|630.38|622.28|630.59|622.49|630.26|622.16|122
1689215100000|2023-07-13 02:25:00|630.31|622.21|631.32|623.22|631.44|623.34|630.3|622.2|227
1689215400000|2023-07-13 02:30:00|631.33|623.23|630.84|622.74|631.52|623.42|630.47|622.37|191
1689215700000|2023-07-13 02:35:00|630.92|622.82|630.13|622.03|630.92|622.82|630.04|621.94|108
1689216000000|2023-07-13 02:40:00|630.2|622.1|630.9|622.8|631.01|622.91|629.63|621.53|192
1689216300000|2023-07-13 02:45:00|630.89|622.79|630.13|622.03|630.89|622.79|629.41|621.31|170
1689216600000|2023-07-13 02:50:00|630.12|622.02|629.5|621.4|630.12|622.02|629.38|621.28|186
1689216900000|2023-07-13 02:55:00|629.49|621.39|629.4|621.3|629.77|621.67|628.34|620.24|224
1689217200000|2023-07-13 03:00:00|629.38|621.28|628.91|620.81|629.57|621.47|628.64|620.54|215
1689217500000|2023-07-13 03:05:00|628.94|620.84|628.75|620.65|629.24|621.14|628.47|620.37|91
1689217800000|2023-07-13 03:10:00|628.7|620.6|628.16|620.06|628.87|620.77|627.84|619.74|67
1689218100000|2023-07-13 03:15:00|628.15|620.05|629.9|621.8|630|621.9|628.14|620.04|155
1689218400000|2023-07-13 03:20:00|629.95|621.85|629.51|621.41|630.05|621.95|629.3|621.2|183
1689218700000|2023-07-13 03:25:00|629.49|621.39|627.93|619.83|629.73|621.63|627.7|619.6|230
1689219000000|2023-07-13 03:30:00|627.76|619.66|627.43|619.33|628.57|620.47|627.43|619.33|286
1689219300000|2023-07-13 03:35:00|627.67|619.57|627.71|619.61|627.84|619.74|627.4|619.3|146
1689219600000|2023-07-13 03:40:00|627.69|619.59|627.79|619.69|627.99|619.89|627.59|619.49|28
1689219900000|2023-07-13 03:45:00|627.84|619.74|628.01|619.91|628.55|620.45|627.64|619.54|112
1689220200000|2023-07-13 03:50:00|627.49|619.39|627.83|619.73|628.21|620.11|627.49|619.39|130
1689220500000|2023-07-13 03:55:00|627.82|619.72|628.03|619.93|628.1|620|627.77|619.67|143
1689220800000|2023-07-13 04:00:00|628.06|619.96|627.04|618.94|628.1|620|626.91|618.81|129
1689221100000|2023-07-13 04:05:00|627.09|618.99|627.41|619.31|627.74|619.64|626.85|618.75|72
1689221400000|2023-07-13 04:10:00|627.44|619.34|627.2|619.1|627.58|619.48|626.59|618.49|163
1689221700000|2023-07-13 04:15:00|627.19|619.09|628|619.9|628.05|619.95|626.71|618.61|176
1689222000000|2023-07-13 04:20:00|627.95|619.85|627.72|619.62|628|619.9|627.45|619.35|99
1689222300000|2023-07-13 04:25:00|627.67|619.57|627.85|619.75|628.05|619.95|627.62|619.52|93
1689222600000|2023-07-13 04:30:00|627.9|619.8|628.26|620.16|628.55|620.45|627.9|619.8|116
1689222900000|2023-07-13 04:35:00|628.27|620.17|629.75|621.65|630.57|622.47|628.27|620.17|178
1689223200000|2023-07-13 04:40:00|629.74|621.64|629.54|621.44|630.12|622.02|629.35|621.25|121
1689223500000|2023-07-13 04:45:00|629.23|621.13|629.48|621.38|629.66|621.56|629.1|621|70
1689223800000|2023-07-13 04:50:00|629.47|621.37|629.51|621.41|630.18|622.08|629.17|621.07|96
1689224100000|2023-07-13 04:55:00|628.99|620.89|629.9|621.8|630.06|621.96|628.98|620.88|198
1689224400000|2023-07-13 05:00:00|629.85|621.75|628.15|620.05|629.85|621.75|627.95|619.85|192
1689224700000|2023-07-13 05:05:00|628.14|620.04|627.48|619.38|628.68|620.58|626.94|618.84|128
1689225000000|2023-07-13 05:10:00|627.67|619.57|629.07|620.97|629.12|621.02|627.32|619.22|296
1689225300000|2023-07-13 05:15:00|629.1|621|627.43|619.33|629.19|621.09|627.41|619.31|103
1689225600000|2023-07-13 05:20:00|627.42|619.32|628.35|620.25|628.65|620.55|627.4|619.3|204
1689225900000|2023-07-13 05:25:00|628.4|620.3|629.45|621.35|629.54|621.44|628.11|620.01|239
1689226200000|2023-07-13 05:30:00|629.46|621.36|630.03|621.93|630.39|622.29|628.73|620.63|163
1689226500000|2023-07-13 05:35:00|630.04|621.94|630.29|622.19|630.29|622.19|629.61|621.51|68
1689226800000|2023-07-13 05:40:00|630.35|622.25|631.13|623.03|631.24|623.14|630.22|622.12|47
1689227100000|2023-07-13 05:45:00|631.12|623.02|630.78|622.68|631.2|623.1|630.16|622.06|184
1689227400000|2023-07-13 05:50:00|630.82|622.72|630.59|622.49|631.14|623.04|629.88|621.78|172
1689227700000|2023-07-13 05:55:00|630.58|622.48|631.12|623.02|631.45|623.35|630.37|622.27|278
1689228000000|2023-07-13 06:00:00|631.1|623|631.92|623.82|632.09|623.99|630.85|622.75|314
1689228300000|2023-07-13 06:05:00|631.84|623.74|632.51|624.41|632.59|624.49|631.63|623.53|211
1689228600000|2023-07-13 06:10:00|632.59|624.49|632.88|624.78|632.94|624.84|631.75|623.65|244
1689228900000|2023-07-13 06:15:00|632.94|624.84|632.19|624.09|633.24|625.14|632.19|624.09|324
1689229200000|2023-07-13 06:20:00|633.3|625.2|633.92|625.82|633.97|625.87|632.8|624.7|236
1689229500000|2023-07-13 06:25:00|634.02|625.92|634.14|626.04|634.89|626.79|633.2|625.1|332
1689229800000|2023-07-13 06:30:00|634.2|626.1|633.99|625.89|634.53|626.43|633.75|625.65|293
1689230100000|2023-07-13 06:35:00|634.01|625.91|633.26|625.16|634.04|625.94|632.75|624.65|248
1689230400000|2023-07-13 06:40:00|633.37|625.27|633.41|625.31|633.6|625.5|632.44|624.34|163
1689230700000|2023-07-13 06:45:00|633.63|625.53|634.39|626.29|634.55|626.45|633.36|625.26|193
1689231000000|2023-07-13 06:50:00|634.38|626.28|634.13|626.03|634.9|626.8|633.73|625.63|298
1689231300000|2023-07-13 06:55:00|634.16|626.06|635.94|627.84|635.94|627.84|634.16|626.06|345
1689231600000|2023-07-13 07:00:00|636|627.9|638.49|630.39|639.15|631.05|635.99|627.89|407
1689231900000|2023-07-13 07:05:00|638.45|630.35|639.01|630.91|639.22|631.12|638.05|629.95|267
1689232200000|2023-07-13 07:10:00|639|630.9|638.3|630.2|639.06|630.96|638.17|630.07|327
1689232500000|2023-07-13 07:15:00|638.31|630.21|637.25|629.15|638.31|630.21|636.67|628.57|326
1689232800000|2023-07-13 07:20:00|637.3|629.2|637.04|628.94|637.83|629.73|636.68|628.58|301
1689233100000|2023-07-13 07:25:00|636.96|628.86|636.52|628.42|637.48|629.38|636.49|628.39|261
1689233400000|2023-07-13 07:30:00|636.55|628.45|635.4|627.3|636.61|628.51|635.23|627.13|167
1689233700000|2023-07-13 07:35:00|635.43|627.33|635.12|627.02|636.33|628.23|634.97|626.87|197
1689234000000|2023-07-13 07:40:00|635.07|626.97|635.44|627.34|635.79|627.69|635.02|626.92|145
1689234300000|2023-07-13 07:45:00|635.52|627.42|634.99|626.89|635.76|627.66|634.74|626.64|96
1689234600000|2023-07-13 07:50:00|634.95|626.85|634.6|626.5|635.26|627.16|634.6|626.5|179
1689234900000|2023-07-13 07:55:00|634.65|626.55|634.46|626.36|635.33|627.23|634.16|626.06|166
1689235200000|2023-07-13 08:00:00|634.44|626.34|636.08|627.98|636.08|627.98|634.43|626.33|371
1689235500000|2023-07-13 08:05:00|635.8|627.7|635.25|627.15|635.88|627.78|635.23|627.13|100
1689235800000|2023-07-13 08:10:00|635.26|627.16|636.35|628.25|636.65|628.55|634.95|626.85|138
1689236100000|2023-07-13 08:15:00|636.4|628.3|637.67|629.57|637.88|629.78|636.4|628.3|127
1689236400000|2023-07-13 08:20:00|637.72|629.62|637.39|629.29|638.19|630.09|637.3|629.2|197
1689236700000|2023-07-13 08:25:00|637.44|629.34|637.88|629.78|637.9|629.8|637.31|629.21|215
1689237000000|2023-07-13 08:30:00|637.9|629.8|637.74|629.64|638.29|630.19|637.52|629.42|107
1689237300000|2023-07-13 08:35:00|637.76|629.66|638.25|630.15|638.27|630.17|637.76|629.66|125
1689237600000|2023-07-13 08:40:00|638.23|630.13|638.54|630.44|638.6|630.5|637.73|629.63|189
1689237900000|2023-07-13 08:45:00|638.53|630.43|637.66|629.56|638.57|630.47|637.38|629.28|209
1689238200000|2023-07-13 08:50:00|637.69|629.59|637.83|629.73|638.37|630.27|637.51|629.41|178
1689238500000|2023-07-13 08:55:00|637.74|629.64|638.18|630.08|638.57|630.47|637.69|629.59|135
1689238800000|2023-07-13 09:00:00|638.2|630.1|638.57|630.47|638.88|630.78|637.74|629.64|212
1689239100000|2023-07-13 09:05:00|638.88|630.78|639.3|631.2|639.41|631.31|638.34|630.24|365
1689239400000|2023-07-13 09:10:00|639.26|631.16|639.89|631.79|640.34|632.24|639.12|631.02|333
1689239700000|2023-07-13 09:15:00|639.91|631.81|639.82|631.72|640.26|632.16|638.87|630.77|358
1689240000000|2023-07-13 09:20:00|639.81|631.71|640.79|632.69|641.31|633.21|639.64|631.54|319
1689240300000|2023-07-13 09:25:00|640.81|632.71|640.6|632.5|640.81|632.71|640.1|632|228
1689240600000|2023-07-13 09:30:00|640.66|632.56|643.34|635.24|643.36|635.26|640.53|632.43|477
1689240900000|2023-07-13 09:35:00|643.33|635.23|642.54|634.44|644.34|636.24|642.51|634.41|574
1689241200000|2023-07-13 09:40:00|642.55|634.45|644.17|636.07|644.67|636.57|642.55|634.45|478
1689241500000|2023-07-13 09:45:00|644.15|636.05|644.33|636.23|644.83|636.73|644.15|636.05|462
1689241800000|2023-07-13 09:50:00|644.32|636.22|644.27|636.17|645|636.9|644|635.9|244
1689242100000|2023-07-13 09:55:00|644.18|636.08|643.68|635.58|645.1|637|643.29|635.19|467
1689242400000|2023-07-13 10:00:00|643.67|635.57|643.54|635.44|644.8|636.7|642.46|634.36|460
1689242700000|2023-07-13 10:05:00|643.53|635.43|643.84|635.74|644.52|636.42|643.3|635.2|386
1689243000000|2023-07-13 10:10:00|643.87|635.77|644.64|636.54|644.8|636.7|643.39|635.29|230
1689243300000|2023-07-13 10:15:00|644.59|636.49|643.85|635.75|644.8|636.7|643|634.9|357
1689243600000|2023-07-13 10:20:00|643.86|635.76|644.35|636.25|644.59|636.49|643.69|635.59|250
1689243900000|2023-07-13 10:25:00|644.38|636.28|644.01|635.91|644.72|636.62|643.66|635.56|261
1689244200000|2023-07-13 10:30:00|644.06|635.96|645.17|637.07|645.36|637.26|643.46|635.36|281
1689244500000|2023-07-13 10:35:00|645.25|637.15|645.71|637.61|646.35|638.25|645.02|636.92|363
1689244800000|2023-07-13 10:40:00|645.7|637.6|646.15|638.05|646.41|638.31|645.42|637.32|316
1689245100000|2023-07-13 10:45:00|646.14|638.04|645.69|637.59|646.36|638.26|645.3|637.2|348
1689245400000|2023-07-13 10:50:00|645.7|637.6|645.74|637.64|646.37|638.27|645.11|637.01|280
1689245700000|2023-07-13 10:55:00|645.72|637.62|646.44|638.34|646.45|638.35|645.45|637.35|255
1689246000000|2023-07-13 11:00:00|646.45|638.35|647.37|639.27|648.52|640.42|645.95|637.85|433
1689246300000|2023-07-13 11:05:00|647.27|639.17|645.36|637.26|647.57|639.47|645.34|637.24|467
1689246600000|2023-07-13 11:10:00|645.45|637.35|646.34|638.24|646.61|638.51|645.45|637.35|323
1689246900000|2023-07-13 11:15:00|646.35|638.25|648.27|640.17|648.29|640.19|646.23|638.13|368
1689247200000|2023-07-13 11:20:00|648.28|640.18|648.16|640.06|648.53|640.43|646.64|638.54|404
1689247500000|2023-07-13 11:25:00|647.89|639.79|648.55|640.45|648.89|640.79|647.82|639.72|304
1689247800000|2023-07-13 11:30:00|648.56|640.46|647.67|639.57|648.66|640.56|647.53|639.43|411
1689248100000|2023-07-13 11:35:00|647.66|639.56|649.81|641.71|650.15|642.05|647.66|639.56|411
1689248400000|2023-07-13 11:40:00|649.83|641.73|651.1|643|651.43|643.33|649.69|641.59|308
1689248700000|2023-07-13 11:45:00|651.15|643.05|650.7|642.6|651.62|643.52|650.5|642.4|418
1689249000000|2023-07-13 11:50:00|650.71|642.61|650.41|642.31|651.2|643.1|650.26|642.16|446
1689249300000|2023-07-13 11:55:00|650.4|642.3|650.1|642|650.74|642.64|649.65|641.55|474
1689249600000|2023-07-13 12:00:00|650.17|642.07|650.45|642.35|651.5|643.4|650.13|642.03|428
1689249900000|2023-07-13 12:05:00|650.39|642.29|648.88|640.78|650.52|642.42|648.49|640.39|295
1689250200000|2023-07-13 12:10:00|648.96|640.86|649.42|641.32|649.71|641.61|648.69|640.59|418
1689250500000|2023-07-13 12:15:00|649.41|641.31|648.58|640.48|649.53|641.43|648.39|640.29|414
1689250800000|2023-07-13 12:20:00|648.59|640.49|646.85|638.75|649.45|641.35|646.85|638.75|380
1689251100000|2023-07-13 12:25:00|646.86|638.76|645.95|637.85|647.77|639.67|645.8|637.7|392
1689251400000|2023-07-13 12:30:00|645.66|637.56|645.25|637.15|647.55|639.45|644.81|636.71|640
1689251700000|2023-07-13 12:35:00|645.31|637.21|645.8|637.7|646.54|638.44|644.4|636.3|639
1689252000000|2023-07-13 12:40:00|645.77|637.67|648.51|640.41|648.55|640.45|645.76|637.66|391
1689252300000|2023-07-13 12:45:00|648.53|640.43|648.64|640.54|649.42|641.32|647.92|639.82|363
1689252600000|2023-07-13 12:50:00|648.65|640.55|646.89|638.79|648.66|640.56|646.41|638.31|548
1689252900000|2023-07-13 12:55:00|646.92|638.82|646.39|638.29|647.8|639.7|646.32|638.22|369
1689253200000|2023-07-13 13:00:00|646.42|638.32|648.27|640.17|648.3|640.2|646.34|638.24|336
1689253500000|2023-07-13 13:05:00|648.22|640.12|647.85|639.75|648.4|640.3|647.69|639.59|261
1689253800000|2023-07-13 13:10:00|647.79|639.69|648.58|640.48|648.63|640.53|647.75|639.65|371
1689254100000|2023-07-13 13:15:00|648.59|640.49|646.3|638.2|648.62|640.52|646.15|638.05|299
1689254400000|2023-07-13 13:20:00|646.6|638.5|645.95|637.85|646.6|638.5|645.59|637.49|330
1689254700000|2023-07-13 13:25:00|645.98|637.88|647.19|639.09|647.64|639.54|645.97|637.87|221
1689255000000|2023-07-13 13:30:00|647.15|639.05|649.11|641.01|649.11|641.01|646.51|638.41|383
1689255300000|2023-07-13 13:35:00|649.12|641.02|648.91|640.81|649.32|641.22|648.3|640.2|282
1689255600000|2023-07-13 13:40:00|648.92|640.82|649.62|641.52|650.34|642.24|648.92|640.82|475
1689255900000|2023-07-13 13:45:00|649.63|641.53|648.45|640.35|649.82|641.72|648.2|640.1|476
1689256200000|2023-07-13 13:50:00|648.46|640.36|648.42|640.32|648.68|640.58|647.35|639.25|280
1689256500000|2023-07-13 13:55:00|648.32|640.22|648.83|640.73|649.25|641.15|647.59|639.49|272
1689256800000|2023-07-13 14:00:00|648.78|640.68|647.49|639.39|649.11|641.01|646.68|638.58|444
1689257100000|2023-07-13 14:05:00|647.45|639.35|646.38|638.28|647.45|639.35|644.36|636.26|567
1689257400000|2023-07-13 14:10:00|646.37|638.27|647.13|639.03|647.34|639.24|645.7|637.6|463
1689257700000|2023-07-13 14:15:00|647.17|639.07|646.13|638.03|647.19|639.09|645.92|637.82|294
1689258000000|2023-07-13 14:20:00|646.14|638.04|647|638.9|647.11|639.01|646.03|637.93|243
1689258300000|2023-07-13 14:25:00|646.97|638.87|647.31|639.21|647.81|639.71|646.72|638.62|238
1689258600000|2023-07-13 14:30:00|647.32|639.22|647.99|639.89|648.35|640.25|647.2|639.1|323
1689258900000|2023-07-13 14:35:00|648.05|639.95|648.06|639.96|648.38|640.28|647.25|639.15|265
1689259200000|2023-07-13 14:40:00|648.04|639.94|647.76|639.66|648.17|640.07|647.28|639.18|270
1689259500000|2023-07-13 14:45:00|647.72|639.62|647.94|639.84|648.06|639.96|647.24|639.14|214
1689259800000|2023-07-13 14:50:00|647.87|639.77|647.18|639.08|647.87|639.77|647.06|638.96|201
1689260100000|2023-07-13 14:55:00|647.25|639.15|646.26|638.16|647.28|639.18|646.1|638|213
1689260400000|2023-07-13 15:00:00|646.34|638.24|646.32|638.22|646.88|638.78|645.83|637.73|220
1689260700000|2023-07-13 15:05:00|646.28|638.18|645.94|637.84|646.89|638.79|645.73|637.63|280
1689261000000|2023-07-13 15:10:00|645.82|637.72|645.2|637.1|646.01|637.91|645.14|637.04|238
1689261300000|2023-07-13 15:15:00|644.8|636.7|645.78|637.68|645.94|637.84|644.7|636.6|134
1689261600000|2023-07-13 15:20:00|645.49|637.39|647.56|639.46|647.88|639.78|644.89|636.79|380
1689261900000|2023-07-13 15:25:00|647.57|639.47|652.86|644.76|653.28|645.18|647.2|639.1|860
1689262200000|2023-07-13 15:30:00|652.98|644.88|657.14|649.04|660.9|652.8|651.92|643.82|1046
1689262500000|2023-07-13 15:35:00|657.13|649.03|659.96|651.86|661.61|653.51|656.94|648.84|1030
1689262800000|2023-07-13 15:40:00|659.98|651.88|667.63|659.53|667.8|659.7|659.88|651.78|1051
1689263100000|2023-07-13 15:45:00|667.65|659.55|666.44|658.34|672.4|664.3|661.59|653.49|1118
1689263400000|2023-07-13 15:50:00|666.4|658.3|661.43|653.33|667.57|659.47|661.43|653.33|996
1689263700000|2023-07-13 15:55:00|661.37|653.27|665.41|657.31|667.16|659.06|661.2|653.1|974
1689264000000|2023-07-13 16:00:00|665.56|657.46|664.49|656.39|668.7|660.6|663.22|655.12|948
1689264300000|2023-07-13 16:05:00|664.44|656.34|668.58|660.48|668.97|660.87|663.6|655.5|977
1689264600000|2023-07-13 16:10:00|668.42|660.32|668.64|660.54|671.51|663.41|667.06|658.96|964
1689264900000|2023-07-13 16:15:00|668.54|660.44|669.9|661.8|671.52|663.42|668.25|660.15|937
1689265200000|2023-07-13 16:20:00|669.91|661.81|671.38|663.28|671.53|663.43|667.12|659.02|818
1689265500000|2023-07-13 16:25:00|671.37|663.27|670.49|662.39|674.27|666.17|670.34|662.24|896
1689265800000|2023-07-13 16:30:00|670.44|662.34|667.05|658.95|671.01|662.91|665.5|657.4|967
1689266100000|2023-07-13 16:35:00|667.21|659.11|669.11|661.01|669.66|661.56|667.14|659.04|696
1689266400000|2023-07-13 16:40:00|669.1|661|668.57|660.47|670.21|662.11|667.73|659.63|570
1689266700000|2023-07-13 16:45:00|668.54|660.44|669.74|661.64|670.3|662.2|667.35|659.25|746
1689267000000|2023-07-13 16:50:00|669.75|661.65|669.29|661.19|671.68|663.58|668.89|660.79|758
1689267300000|2023-07-13 16:55:00|669.28|661.18|670.86|662.76|671.54|663.44|668.15|660.05|751
1689267600000|2023-07-13 17:00:00|670.88|662.78|670.71|662.61|672.67|664.57|670.26|662.16|643
1689267900000|2023-07-13 17:05:00|670.7|662.6|668.16|660.06|671.2|663.1|668.09|659.99|710
1689268200000|2023-07-13 17:10:00|668.11|660.01|669.93|661.83|670.32|662.22|667.79|659.69|863
1689268500000|2023-07-13 17:15:00|669.94|661.84|668.89|660.79|670.06|661.96|668.16|660.06|678
1689268800000|2023-07-13 17:20:00|668.88|660.78|671.11|663.01|671.3|663.2|668.8|660.7|712
1689269100000|2023-07-13 17:25:00|671.12|663.02|670.54|662.44|671.59|663.49|670.29|662.19|683
1689269400000|2023-07-13 17:30:00|670.52|662.42|673.06|664.96|673.27|665.17|669.78|661.68|777
1689269700000|2023-07-13 17:35:00|673.08|664.98|676.82|668.72|678.57|670.47|672.82|664.72|895
1689270000000|2023-07-13 17:40:00|677.05|668.95|676.23|668.13|678.31|670.21|672.18|664.08|1049
1689270300000|2023-07-13 17:45:00|676.3|668.2|675.73|667.63|676.54|668.44|673.95|665.85|948
1689270600000|2023-07-13 17:50:00|675.78|667.68|677.93|669.83|678.14|670.04|674.65|666.55|836
1689270900000|2023-07-13 17:55:00|677.88|669.78|678.44|670.34|678.82|670.72|676.91|668.81|845
1689271200000|2023-07-13 18:00:00|678.45|670.35|681.33|673.23|683.12|675.02|678.26|670.16|921
1689271500000|2023-07-13 18:05:00|681.3|673.2|683.15|675.05|683.98|675.88|679.8|671.7|1001
1689271800000|2023-07-13 18:10:00|682.98|674.88|683.47|675.37|687.4|679.3|682.45|674.35|984
1689272100000|2023-07-13 18:15:00|683.44|675.34|683.44|675.34|685|676.9|678.79|670.69|1042
1689272400000|2023-07-13 18:20:00|683.46|675.36|690.49|682.39|690.55|682.45|682.35|674.25|987
1689272700000|2023-07-13 18:25:00|690.46|682.36|686.26|678.16|697.02|688.92|684.41|676.31|1048
1689273000000|2023-07-13 18:30:00|686.22|678.12|682.14|674.04|686.37|678.27|676.11|668.01|863
1689273300000|2023-07-13 18:35:00|682.17|674.07|688.55|680.45|689.41|681.31|681.76|673.66|573
1689273600000|2023-07-13 18:40:00|688.52|680.42|688.07|679.97|688.91|680.81|683.7|675.6|919
1689273900000|2023-07-13 18:45:00|688.1|680|679.92|671.82|688.96|680.86|679.52|671.42|898
1689274200000|2023-07-13 18:50:00|679.83|671.73|684.1|676|686.24|678.14|679.64|671.54|886
1689274500000|2023-07-13 18:55:00|684.11|676.01|685.44|677.34|687.48|679.38|683.95|675.85|795
1689274800000|2023-07-13 19:00:00|685.5|677.4|684.3|676.2|686.73|678.63|682.78|674.68|811
1689275100000|2023-07-13 19:05:00|684.29|676.19|687.52|679.42|687.75|679.65|684.23|676.13|809
1689275400000|2023-07-13 19:10:00|687.57|679.47|690.71|682.61|691.55|683.45|687.15|679.05|729
1689275700000|2023-07-13 19:15:00|690.7|682.6|689.18|681.08|692.33|684.23|689.02|680.92|741
1689276000000|2023-07-13 19:20:00|689.17|681.07|692.05|683.95|693.93|685.83|689.02|680.92|730
1689276300000|2023-07-13 19:25:00|692.42|684.32|696.67|688.57|697.62|689.52|692.15|684.05|1006
1689276600000|2023-07-13 19:30:00|696.65|688.55|696.64|688.54|698.73|690.63|695.24|687.14|932
1689276900000|2023-07-13 19:35:00|696.62|688.52|698.4|690.3|701.57|693.47|696.56|688.46|900
1689277200000|2023-07-13 19:40:00|698.66|690.56|696.76|688.66|699.05|690.95|694.89|686.79|739
1689277500000|2023-07-13 19:45:00|696.78|688.68|694.58|686.48|697.69|689.59|691.72|683.62|862
1689277800000|2023-07-13 19:50:00|694.56|686.46|697.59|689.49|698.34|690.24|694.16|686.06|676
1689278100000|2023-07-13 19:55:00|697.75|689.65|700.82|692.72|701.02|692.92|696.89|688.79|687
1689278400000|2023-07-13 20:00:00|700.79|692.69|702.18|694.08|702.49|694.39|700.57|692.47|706
1689278700000|2023-07-13 20:05:00|701.7|693.6|699.33|691.23|702.14|694.04|699.33|691.23|532
1689279000000|2023-07-13 20:10:00|699.32|691.22|697.69|689.59|699.53|691.43|696.55|688.45|611
1689279300000|2023-07-13 20:15:00|697.68|689.58|697.06|688.96|699.12|691.02|696.26|688.16|540
1689279600000|2023-07-13 20:20:00|697.14|689.04|697.46|689.36|698.25|690.15|696.61|688.51|515
1689279900000|2023-07-13 20:25:00|697.47|689.37|699.33|691.23|699.38|691.28|697.39|689.29|512
1689280200000|2023-07-13 20:30:00|699.2|691.1|699.03|690.93|700.13|692.03|697.73|689.63|670
1689280500000|2023-07-13 20:35:00|699.07|690.97|698.88|690.78|701.83|693.73|698.72|690.62|558
1689280800000|2023-07-13 20:40:00|698.85|690.75|696.94|688.84|698.85|690.75|696.77|688.67|566
1689281100000|2023-07-13 20:45:00|696.84|688.74|696.71|688.61|698.14|690.04|696.04|687.94|610
1689281400000|2023-07-13 20:50:00|696.72|688.62|698.63|690.53|699.18|691.08|696.02|687.92|541
1689281700000|2023-07-13 20:55:00|698.6|690.5|700.01|691.91|700.03|691.93|696.88|688.78|685
1689282000000|2023-07-13 21:00:00|700.02|691.92|698.88|690.78|700.68|692.58|697.46|689.36|769
1689282300000|2023-07-13 21:05:00|698.69|690.59|695.32|687.22|701.56|693.46|693.8|685.7|760
1689282600000|2023-07-13 21:10:00|695.43|687.33|697.1|689|700.64|692.54|694.58|686.48|855
1689282900000|2023-07-13 21:15:00|697.14|689.04|695.43|687.33|698.68|690.58|695.35|687.25|667
1689283200000|2023-07-13 21:20:00|695.42|687.32|692.48|684.38|695.42|687.32|691.95|683.85|694
1689283500000|2023-07-13 21:25:00|692.47|684.37|694.15|686.05|695.33|687.23|692.36|684.26|600
1689283800000|2023-07-13 21:30:00|694.12|686.02|693.96|685.86|695.79|687.69|693.89|685.79|557
1689284100000|2023-07-13 21:35:00|693.95|685.85|696.17|688.07|696.58|688.48|693.88|685.78|464
1689284400000|2023-07-13 21:40:00|696.19|688.09|695.9|687.8|696.89|688.79|695.47|687.37|501
1689284700000|2023-07-13 21:45:00|695.91|687.81|698.43|690.33|698.49|690.39|695.86|687.76|435
1689285000000|2023-07-13 21:50:00|698.47|690.37|697.1|689|698.54|690.44|696.31|688.21|442
1689285300000|2023-07-13 21:55:00|697.09|688.99|696.38|688.28|697.09|688.99|695.67|687.57|352
1689285600000|2023-07-13 22:00:00|696.25|688.15|696.76|688.66|697.17|689.07|694.99|686.89|456
1689285900000|2023-07-13 22:05:00|696.71|688.61|698.25|690.15|698.54|690.44|696.71|688.61|590
1689286200000|2023-07-13 22:10:00|698.2|690.1|697.94|689.84|698.6|690.5|697.72|689.62|382
1689286500000|2023-07-13 22:15:00|697.91|689.81|699.38|691.28|699.4|691.3|697.27|689.17|417
1689286800000|2023-07-13 22:20:00|699.36|691.26|699.56|691.46|700.03|691.93|699.14|691.04|525
1689287100000|2023-07-13 22:25:00|699.53|691.43|699.14|691.04|700.03|691.93|698.92|690.82|392
1689287400000|2023-07-13 22:30:00|699.07|690.97|700.58|692.48|700.73|692.63|699.03|690.93|265
1689287700000|2023-07-13 22:35:00|700.57|692.47|697.5|689.4|700.89|692.79|697|688.9|469
1689288000000|2023-07-13 22:40:00|697.45|689.35|698.01|689.91|698.11|690.01|696.83|688.73|358
1689288300000|2023-07-13 22:45:00|698.02|689.92|701.1|693|701.17|693.07|697.87|689.77|445
1689288600000|2023-07-13 22:50:00|701.11|693.01|699.32|691.22|702.13|694.03|699.05|690.95|350
1689288900000|2023-07-13 22:55:00|699.3|691.2|700.22|692.12|701.59|693.49|699.3|691.2|401
1689289200000|2023-07-13 23:00:00|700.27|692.17|702.25|694.15|702.33|694.23|700.07|691.97|461
1689289500000|2023-07-13 23:05:00|702.24|694.14|702.57|694.47|703.02|694.92|701.72|693.62|355
1689289800000|2023-07-13 23:10:00|702.58|694.48|702.13|694.03|703.53|695.43|702.13|694.03|363
1689290100000|2023-07-13 23:15:00|702.12|694.02|701.86|693.76|702.5|694.4|700.86|692.76|363
1689290400000|2023-07-13 23:20:00|701.87|693.77|702.99|694.89|703.23|695.13|701.87|693.77|457
1689290700000|2023-07-13 23:25:00|702.96|694.86|702.25|694.15|703.18|695.08|701.12|693.02|371
1689291000000|2023-07-13 23:30:00|702.24|694.14|701.86|693.76|702.27|694.17|700.96|692.86|435
1689291300000|2023-07-13 23:35:00|701.89|693.79|704.02|695.92|704.02|695.92|701.86|693.76|231
1689291600000|2023-07-13 23:40:00|704.03|695.93|708.97|700.87|709.28|701.18|703.71|695.61|559
1689291900000|2023-07-13 23:45:00|708.96|700.86|710.15|702.05|710.15|702.05|707.68|699.58|678
1689292200000|2023-07-13 23:50:00|710.16|702.06|713.38|705.28|713.81|705.71|709.64|701.54|627
1689292500000|2023-07-13 23:55:00|713.37|705.27|717.37|709.27|721.17|713.07|712.33|704.23|816
1689292800000|2023-07-14 00:00:00|717.31|709.21|715.65|707.55|719.08|710.98|715.43|707.33|841
1689293100000|2023-07-14 00:05:00|715.74|707.64|721.23|713.13|721.61|713.51|712.39|704.29|863
1689293400000|2023-07-14 00:10:00|720.72|712.62|720.21|712.11|724.05|715.95|717.95|709.85|983
1689293700000|2023-07-14 00:15:00|720.2|712.1|718.92|710.82|722.27|714.17|718.38|710.28|966
1689294000000|2023-07-14 00:20:00|718.86|710.76|722.03|713.93|724.66|716.56|718.72|710.62|961
1689294300000|2023-07-14 00:25:00|722.04|713.94|718.88|710.78|723.03|714.93|716.04|707.94|964
1689294600000|2023-07-14 00:30:00|718.83|710.73|725.02|716.92|725.14|717.04|718.38|710.28|938
1689294900000|2023-07-14 00:35:00|724.98|716.88|730.73|722.63|732.23|724.13|724.73|716.63|993
1689295200000|2023-07-14 00:40:00|730.37|722.27|732.21|724.11|733.59|725.49|729.29|721.19|925
1689295500000|2023-07-14 00:45:00|732.16|724.06|732.84|724.74|735.62|727.52|730.15|722.05|1040
1689295800000|2023-07-14 00:50:00|732.87|724.77|727.99|719.89|736.22|728.12|727.44|719.34|948
1689296100000|2023-07-14 00:55:00|727.96|719.86|734.42|726.32|736.39|728.29|725.36|717.26|971
1689296400000|2023-07-14 01:00:00|734.22|726.12|727.62|719.52|734.22|726.12|727.36|719.26|920
1689296700000|2023-07-14 01:05:00|727.56|719.46|728.2|720.1|733.3|725.2|726.11|718.01|986
1689297000000|2023-07-14 01:10:00|728.25|720.15|723.7|715.6|728.96|720.86|721.03|712.93|996
1689297300000|2023-07-14 01:15:00|723.67|715.57|723.94|715.84|725.16|717.06|720.38|712.28|942
1689297600000|2023-07-14 01:20:00|723.88|715.78|725.17|717.07|726.24|718.14|722.9|714.8|828
1689297900000|2023-07-14 01:25:00|725.16|717.06|727.01|718.91|727.4|719.3|723.76|715.66|748
1689298200000|2023-07-14 01:30:00|727.03|718.93|729.03|720.93|729.75|721.65|726.87|718.77|769
1689298500000|2023-07-14 01:35:00|728.99|720.89|726.38|718.28|729.62|721.52|725.22|717.12|646
1689298800000|2023-07-14 01:40:00|726.41|718.31|727.16|719.06|727.89|719.79|725.03|716.93|624
1689299100000|2023-07-14 01:45:00|727.09|718.99|726.19|718.09|727.15|719.05|724.23|716.13|665
1689299400000|2023-07-14 01:50:00|726.23|718.13|730.44|722.34|730.88|722.78|726.07|717.97|699
1689299700000|2023-07-14 01:55:00|730.42|722.32|731.72|723.62|731.9|723.8|729.77|721.67|524
1689300000000|2023-07-14 02:00:00|731.9|723.8|735.62|727.52|736.08|727.98|731.04|722.94|709
1689300300000|2023-07-14 02:05:00|735.56|727.46|727.32|719.22|736.34|728.24|727.16|719.06|813
1689300600000|2023-07-14 02:10:00|727.25|719.15|728.25|720.15|730.41|722.31|727.19|719.09|772
1689300900000|2023-07-14 02:15:00|728.22|720.12|727.76|719.66|729.54|721.44|727.14|719.04|745
1689301200000|2023-07-14 02:20:00|727.78|719.68|731.02|722.92|731.7|723.6|726.8|718.7|759
1689301500000|2023-07-14 02:25:00|731.05|722.95|731.23|723.13|731.37|723.27|729.48|721.38|642
1689301800000|2023-07-14 02:30:00|731.24|723.14|734.01|725.91|734.4|726.3|730.82|722.72|492
1689302100000|2023-07-14 02:35:00|733.67|725.57|737.89|729.79|738.21|730.11|733.67|725.57|609
1689302400000|2023-07-14 02:40:00|737.91|729.81|735.45|727.35|738.19|730.09|735.02|726.92|641
1689302700000|2023-07-14 02:45:00|735.61|727.51|738.08|729.98|738.37|730.27|735.61|727.51|658
1689303000000|2023-07-14 02:50:00|737.97|729.87|734.1|726|738.64|730.54|734.07|725.97|673
1689303300000|2023-07-14 02:55:00|734.11|726.01|733.64|725.54|735.65|727.55|733.1|725|485
1689303600000|2023-07-14 03:00:00|733.67|725.57|732.26|724.16|734.39|726.29|732.14|724.04|668
1689303900000|2023-07-14 03:05:00|732.24|724.14|732.36|724.26|733.88|725.78|731.9|723.8|535
1689304200000|2023-07-14 03:10:00|732.46|724.36|732.78|724.68|733.35|725.25|731.32|723.22|391
1689304500000|2023-07-14 03:15:00|732.79|724.69|729.54|721.44|733.31|725.21|729.49|721.39|710
1689304800000|2023-07-14 03:20:00|729.53|721.43|727.9|719.8|730.17|722.07|727.64|719.54|524
1689305100000|2023-07-14 03:25:00|727.91|719.81|728.74|720.64|729.14|721.04|727.71|719.61|459
1689305400000|2023-07-14 03:30:00|728.75|720.65|727.95|719.85|728.81|720.71|726.94|718.84|396
1689305700000|2023-07-14 03:35:00|727.96|719.86|726.8|718.7|728.13|720.03|726.35|718.25|335
1689306000000|2023-07-14 03:40:00|726.79|718.69|726.09|717.99|727.1|719|724.72|716.62|607
1689306300000|2023-07-14 03:45:00|726.11|718.01|725.3|717.2|727.08|718.98|725.23|717.13|475
1689306600000|2023-07-14 03:50:00|725.31|717.21|726.53|718.43|726.7|718.6|725.04|716.94|422
1689306900000|2023-07-14 03:55:00|726.5|718.4|725.47|717.37|727|718.9|725.33|717.23|342
1689307200000|2023-07-14 04:00:00|725.5|717.4|726.28|718.18|726.93|718.83|725.24|717.14|451
1689307500000|2023-07-14 04:05:00|726.09|717.99|725.9|717.8|726.84|718.74|725.7|717.6|323
1689307800000|2023-07-14 04:10:00|725.89|717.79|726.71|718.61|726.84|718.74|725.87|717.77|197
1689308100000|2023-07-14 04:15:00|726.73|718.63|726.88|718.78|727.07|718.97|726.34|718.24|244
1689308400000|2023-07-14 04:20:00|726.85|718.75|725.15|717.05|726.9|718.8|724.95|716.85|415
1689308700000|2023-07-14 04:25:00|725.16|717.06|726.07|717.97|727.76|719.66|725.15|717.05|554
1689309000000|2023-07-14 04:30:00|726.04|717.94|725.79|717.69|726.29|718.19|725.35|717.25|466
1689309300000|2023-07-14 04:35:00|725.76|717.66|726.31|718.21|726.39|718.29|725.26|717.16|314
1689309600000|2023-07-14 04:40:00|726.33|718.23|725.54|717.44|726.37|718.27|723.85|715.75|480
1689309900000|2023-07-14 04:45:00|725.52|717.42|725.9|717.8|726.07|717.97|723.96|715.86|424
1689310200000|2023-07-14 04:50:00|725.81|717.71|726.35|718.25|726.4|718.3|724.78|716.68|349
1689310500000|2023-07-14 04:55:00|726.3|718.2|727.74|719.64|727.97|719.87|726.3|718.2|415
1689310800000|2023-07-14 05:00:00|727.67|719.57|727.78|719.68|728.15|720.05|726.31|718.21|427
1689311100000|2023-07-14 05:05:00|727.79|719.69|725.39|717.29|728|719.9|725.35|717.25|281
1689311400000|2023-07-14 05:10:00|725.34|717.24|724.12|716.02|725.68|717.58|723.93|715.83|337
1689311700000|2023-07-14 05:15:00|724.1|716|721.23|713.13|724.36|716.26|720.97|712.87|336
1689312000000|2023-07-14 05:20:00|721.25|713.15|722.1|714|722.51|714.41|721.25|713.15|333
1689312300000|2023-07-14 05:25:00|722.09|713.99|722.47|714.37|722.98|714.88|721.6|713.5|206
1689312600000|2023-07-14 05:30:00|722.72|714.62|725.45|717.35|725.45|717.35|722.6|714.5|289
1689312900000|2023-07-14 05:35:00|725.49|717.39|726.74|718.64|727.33|719.23|725.49|717.39|474
1689313200000|2023-07-14 05:40:00|726.55|718.45|725.95|717.85|726.88|718.78|724.19|716.09|461
1689313500000|2023-07-14 05:45:00|725.92|717.82|726.04|717.94|726.22|718.12|724.86|716.76|277
1689313800000|2023-07-14 05:50:00|726.05|717.95|725.39|717.29|727.48|719.38|725.05|716.95|362
1689314100000|2023-07-14 05:55:00|725.36|717.26|726.79|718.69|727.09|718.99|724.73|716.63|336
1689314400000|2023-07-14 06:00:00|726.75|718.65|725.59|717.49|727.45|719.35|725.28|717.18|290
1689314700000|2023-07-14 06:05:00|725.57|717.47|725.99|717.89|726.26|718.16|724.7|716.6|388
1689315000000|2023-07-14 06:10:00|726|717.9|725.45|717.35|726|717.9|724.92|716.82|282
1689315300000|2023-07-14 06:15:00|725.44|717.34|724.99|716.89|725.82|717.72|724.82|716.72|397
1689315600000|2023-07-14 06:20:00|724.98|716.88|723.94|715.84|725.29|717.19|723.86|715.76|335
1689315900000|2023-07-14 06:25:00|723.95|715.85|724.89|716.79|725.03|716.93|723.66|715.56|310
1689316200000|2023-07-14 06:30:00|724.85|716.75|724.77|716.67|725.27|717.17|722.82|714.72|402
1689316500000|2023-07-14 06:35:00|724.76|716.66|724.45|716.35|725.32|717.22|724.38|716.28|387
1689316800000|2023-07-14 06:40:00|724.41|716.31|723.61|715.51|724.56|716.46|722.66|714.56|449
1689317100000|2023-07-14 06:45:00|723.64|715.54|725.17|717.07|725.47|717.37|723.31|715.21|347
1689317400000|2023-07-14 06:50:00|725.16|717.06|725.35|717.25|725.65|717.55|723.02|714.92|385
1689317700000|2023-07-14 06:55:00|725.31|717.21|724.53|716.43|725.7|717.6|724.42|716.32|313
1689318000000|2023-07-14 07:00:00|724.54|716.44|724.39|716.29|725.66|717.56|724.13|716.03|265
1689318300000|2023-07-14 07:05:00|724.4|716.3|724.41|716.31|724.77|716.67|723.53|715.43|343
1689318600000|2023-07-14 07:10:00|724.44|716.34|723.7|715.6|724.88|716.78|723.3|715.2|314
1689318900000|2023-07-14 07:15:00|723.67|715.57|720.94|712.84|724.15|716.05|720.35|712.25|464
1689319200000|2023-07-14 07:20:00|720.92|712.82|720.33|712.23|722.5|714.4|720.19|712.09|541
1689319500000|2023-07-14 07:25:00|720.26|712.16|719.73|711.63|720.54|712.44|718.03|709.93|665
1689319800000|2023-07-14 07:30:00|719.67|711.57|717.91|709.81|719.75|711.65|717.6|709.5|691
1689320100000|2023-07-14 07:35:00|717.89|709.79|717.75|709.65|720.62|712.52|717.7|709.6|595
1689320400000|2023-07-14 07:40:00|717.73|709.63|716.56|708.46|719.36|711.26|716.56|708.46|632
1689320700000|2023-07-14 07:45:00|716.55|708.45|718.29|710.19|718.63|710.53|716.55|708.45|572
1689321000000|2023-07-14 07:50:00|718.54|710.44|715.17|707.07|719.28|711.18|714.5|706.4|544
1689321300000|2023-07-14 07:55:00|715.18|707.08|715.36|707.26|716.15|708.05|714.2|706.1|650
1689321600000|2023-07-14 08:00:00|715.07|706.97|716.18|708.08|717.47|709.37|714.62|706.52|415
1689321900000|2023-07-14 08:05:00|715.76|707.66|716.07|707.97|717.41|709.31|715.54|707.44|371
1689322200000|2023-07-14 08:10:00|716.09|707.99|718.16|710.06|718.29|710.19|716.09|707.99|465
1689322500000|2023-07-14 08:15:00|718.17|710.07|718.15|710.05|718.42|710.32|717.56|709.46|319
1689322800000|2023-07-14 08:20:00|718.17|710.07|720.96|712.86|721.05|712.95|717.68|709.58|456
1689323100000|2023-07-14 08:25:00|720.76|712.66|719.42|711.32|721.1|713|718.92|710.82|436
1689323400000|2023-07-14 08:30:00|719.44|711.34|719.91|711.81|720.6|712.5|719.1|711|380
1689323700000|2023-07-14 08:35:00|719.93|711.83|719.77|711.67|720.61|712.51|719.06|710.96|510
1689324000000|2023-07-14 08:40:00|719.79|711.69|721.17|713.07|721.4|713.3|719.02|710.92|432
1689324300000|2023-07-14 08:45:00|721.04|712.94|719.19|711.09|721.04|712.94|718.69|710.59|531
1689324600000|2023-07-14 08:50:00|719.24|711.14|718.43|710.33|719.8|711.7|717.88|709.78|467
1689324900000|2023-07-14 08:55:00|718.45|710.35|718.58|710.48|718.8|710.7|717.87|709.77|342
1689325200000|2023-07-14 09:00:00|718.55|710.45|717.13|709.03|719.05|710.95|716.67|708.57|456
1689325500000|2023-07-14 09:05:00|717.15|709.05|716.4|708.3|717.36|709.26|715.77|707.67|302
1689325800000|2023-07-14 09:10:00|716.63|708.53|715.13|707.03|716.63|708.53|714.81|706.71|355
1689326100000|2023-07-14 09:15:00|715.14|707.04|714.41|706.31|716.2|708.1|714.31|706.21|376
1689326400000|2023-07-14 09:20:00|714.39|706.29|711.94|703.84|714.4|706.3|711.81|703.71|530
1689326700000|2023-07-14 09:25:00|711.98|703.88|713.43|705.33|713.99|705.89|711.98|703.88|498
1689327000000|2023-07-14 09:30:00|713.42|705.32|711.78|703.68|713.42|705.32|709.51|701.41|533
1689327300000|2023-07-14 09:35:00|711.77|703.67|713.45|705.35|714.05|705.95|711.75|703.65|418
1689327600000|2023-07-14 09:40:00|713.44|705.34|714.29|706.19|715|706.9|713.44|705.34|322
1689327900000|2023-07-14 09:45:00|714.34|706.24|715.98|707.88|716.63|708.53|714.25|706.15|446
1689328200000|2023-07-14 09:50:00|715.93|707.83|715.03|706.93|715.93|707.83|714.61|706.51|348
1689328500000|2023-07-14 09:55:00|715|706.9|714.33|706.23|715.34|707.24|714.27|706.17|286
1689328800000|2023-07-14 10:00:00|714.38|706.28|713.55|705.45|715.09|706.99|713.08|704.98|441
1689329100000|2023-07-14 10:05:00|713.5|705.4|713.22|705.12|714.39|706.29|713.18|705.08|361
1689329400000|2023-07-14 10:10:00|713.25|705.15|712.46|704.36|713.62|705.52|712.2|704.1|285
1689329700000|2023-07-14 10:15:00|712.47|704.37|711.23|703.13|712.9|704.8|710.9|702.8|300
1689330000000|2023-07-14 10:20:00|711.24|703.14|710.74|702.64|711.91|703.81|710.46|702.36|308
1689330300000|2023-07-14 10:25:00|710.49|702.39|710.32|702.22|710.81|702.71|709.75|701.65|312
1689330600000|2023-07-14 10:30:00|710.37|702.27|709.52|701.42|711.09|702.99|708.28|700.18|544
1689330900000|2023-07-14 10:35:00|709.53|701.43|709.5|701.4|709.98|701.88|708.87|700.77|455
1689331200000|2023-07-14 10:40:00|709.51|701.41|707.31|699.21|710.02|701.92|706.9|698.8|516
1689331500000|2023-07-14 10:45:00|707.37|699.27|707.53|699.43|709.38|701.28|707.06|698.96|515
1689331800000|2023-07-14 10:50:00|707.54|699.44|708.12|700.02|708.31|700.21|706.92|698.82|497
1689332100000|2023-07-14 10:55:00|708.1|700|708.1|700|708.64|700.54|707.79|699.69|326
1689332400000|2023-07-14 11:00:00|708.09|699.99|708.65|700.55|708.78|700.68|707.07|698.97|389
1689332700000|2023-07-14 11:05:00|708.66|700.56|707.97|699.87|709.23|701.13|707.74|699.64|281
1689333000000|2023-07-14 11:10:00|708.03|699.93|709.62|701.52|709.74|701.64|707.7|699.6|316
1689333300000|2023-07-14 11:15:00|709.64|701.54|709.9|701.8|710.27|702.17|709.12|701.02|242
1689333600000|2023-07-14 11:20:00|709.82|701.72|710.41|702.31|710.43|702.33|709.3|701.2|222
1689333900000|2023-07-14 11:25:00|710.43|702.33|710.48|702.38|711.15|703.05|709.87|701.77|337
1689334200000|2023-07-14 11:30:00|710.44|702.34|710.19|702.09|710.75|702.65|709.86|701.76|273
1689334500000|2023-07-14 11:35:00|710.18|702.08|710.47|702.37|711|702.9|710.04|701.94|140
1689334800000|2023-07-14 11:40:00|710.46|702.36|709.74|701.64|710.46|702.36|709.5|701.4|176
1689335100000|2023-07-14 11:45:00|709.78|701.68|710.73|702.63|710.8|702.7|708.57|700.47|282
1689335400000|2023-07-14 11:50:00|710.72|702.62|711.12|703.02|711.23|703.13|710.72|702.62|180
1689335700000|2023-07-14 11:55:00|711.11|703.01|710.82|702.72|711.11|703.01|709.88|701.78|273
1689336000000|2023-07-14 12:00:00|710.78|702.68|710.48|702.38|710.91|702.81|709.89|701.79|317
1689336300000|2023-07-14 12:05:00|710.46|702.36|710.5|702.4|711.14|703.04|710.17|702.07|298
1689336600000|2023-07-14 12:10:00|710.46|702.36|710.37|702.27|710.55|702.45|709.47|701.37|329
1689336900000|2023-07-14 12:15:00|710.34|702.24|708.65|700.55|710.35|702.25|707.67|699.57|375
1689337200000|2023-07-14 12:20:00|708.64|700.54|708.9|700.8|709.1|701|707.65|699.55|364
1689337500000|2023-07-14 12:25:00|708.93|700.83|708.11|700.01|709.04|700.94|708.11|700.01|269
1689337800000|2023-07-14 12:30:00|708.06|699.96|707.46|699.36|708.06|699.96|706.54|698.44|363
1689338100000|2023-07-14 12:35:00|707.3|699.2|708.64|700.54|708.64|700.54|705.97|697.87|389
1689338400000|2023-07-14 12:40:00|708.62|700.52|708.8|700.7|708.8|700.7|707.82|699.72|301
1689338700000|2023-07-14 12:45:00|708.85|700.75|707.34|699.24|708.85|700.75|706.59|698.49|355
1689339000000|2023-07-14 12:50:00|707.37|699.27|705.17|697.07|707.56|699.46|705.1|697|506
1689339300000|2023-07-14 12:55:00|705.05|696.95|707.08|698.98|707.76|699.66|705.05|696.95|498
1689339600000|2023-07-14 13:00:00|706.99|698.89|707.92|699.82|708.02|699.92|706.35|698.25|506
1689339900000|2023-07-14 13:05:00|707.93|699.83|707.87|699.77|708|699.9|706.67|698.57|479
1689340200000|2023-07-14 13:10:00|707.91|699.81|708.75|700.65|709.12|701.02|707.35|699.25|343
1689340500000|2023-07-14 13:15:00|708.72|700.62|707.83|699.73|708.94|700.84|707.81|699.71|298
1689340800000|2023-07-14 13:20:00|707.84|699.74|707.16|699.06|707.87|699.77|705.35|697.25|477
1689341100000|2023-07-14 13:25:00|707.14|699.04|708.78|700.68|708.81|700.71|706.91|698.81|321
1689341400000|2023-07-14 13:30:00|708.3|700.2|708.85|700.75|709.8|701.7|708.3|700.2|280
1689341700000|2023-07-14 13:35:00|708.6|700.5|709.46|701.36|709.55|701.45|707.04|698.94|450
1689342000000|2023-07-14 13:40:00|709.5|701.4|711.98|703.88|712.74|704.64|709.48|701.38|284
1689342300000|2023-07-14 13:45:00|712|703.9|714.12|706.02|714.21|706.11|711.55|703.45|259
1689342600000|2023-07-14 13:50:00|714.13|706.03|716.35|708.25|716.5|708.4|713.71|705.61|633
1689342900000|2023-07-14 13:55:00|716.33|708.23|716.42|708.32|717.4|709.3|715.69|707.59|530
1689343200000|2023-07-14 14:00:00|716.41|708.31|714.43|706.33|716.42|708.32|714.27|706.17|663
1689343500000|2023-07-14 14:05:00|714.47|706.37|713.97|705.87|714.55|706.45|712.62|704.52|547
1689343800000|2023-07-14 14:10:00|713.99|705.89|715.95|707.85|716.28|708.18|713.62|705.52|415
1689344100000|2023-07-14 14:15:00|715.96|707.86|715.18|707.08|716.06|707.96|712.76|704.66|698
1689344400000|2023-07-14 14:20:00|715.17|707.07|715.14|707.04|716.87|708.77|714.76|706.66|415
1689344700000|2023-07-14 14:25:00|715.15|707.05|713.83|705.73|715.15|707.05|712.81|704.71|464
1689345000000|2023-07-14 14:30:00|713.79|705.69|713.2|705.1|714.37|706.27|712.18|704.08|534
1689345300000|2023-07-14 14:35:00|713.23|705.13|713.47|705.37|713.64|705.54|711.58|703.48|581
1689345600000|2023-07-14 14:40:00|713.46|705.36|713.55|705.45|713.71|705.61|713.11|705.01|285
1689345900000|2023-07-14 14:45:00|713.64|705.54|712.97|704.87|713.74|705.64|711.9|703.8|428
1689346200000|2023-07-14 14:50:00|712.96|704.86|713.42|705.32|714.44|706.34|712.02|703.92|481
1689346500000|2023-07-14 14:55:00|713.33|705.23|714.42|706.32|715.5|707.4|713.27|705.17|574
1689346800000|2023-07-14 15:00:00|714.39|706.29|714.74|706.64|715.13|707.03|713.27|705.17|597
1689347100000|2023-07-14 15:05:00|714.8|706.7|715.65|707.55|715.8|707.7|713.58|705.48|436
1689347400000|2023-07-14 15:10:00|715.63|707.53|716.57|708.47|716.69|708.59|715.08|706.98|482
1689347700000|2023-07-14 15:15:00|716.56|708.46|717.7|709.6|718.01|709.91|715.99|707.89|543
1689348000000|2023-07-14 15:20:00|717.69|709.59|718.05|709.95|718.71|710.61|716.84|708.74|531
1689348300000|2023-07-14 15:25:00|718.06|709.96|718.97|710.87|719.56|711.46|718.02|709.92|355
1689348600000|2023-07-14 15:30:00|718.93|710.83|719.66|711.56|720.8|712.7|718.8|710.7|454
1689348900000|2023-07-14 15:35:00|719.7|711.6|719.4|711.3|719.9|711.8|717.96|709.86|533
1689349200000|2023-07-14 15:40:00|719.38|711.28|718.04|709.94|719.65|711.55|717.93|709.83|352
1689349500000|2023-07-14 15:45:00|718|709.9|717.68|709.58|718.89|710.79|717.25|709.15|450
1689349800000|2023-07-14 15:50:00|717.79|709.69|717.34|709.24|718.54|710.44|716.31|708.21|490
1689350100000|2023-07-14 15:55:00|717.42|709.32|718.41|710.31|719.05|710.95|717.25|709.15|402
1689350400000|2023-07-14 16:00:00|718.42|710.32|721.42|713.32|721.51|713.41|718.01|709.91|432
1689350700000|2023-07-14 16:05:00|721.41|713.31|721.12|713.02|721.73|713.63|719.02|710.92|502
1689351000000|2023-07-14 16:10:00|721.13|713.03|718.48|710.38|721.13|713.03|718.27|710.17|561
1689351300000|2023-07-14 16:15:00|718.42|710.32|720.83|712.73|721.05|712.95|717.52|709.42|637
1689351600000|2023-07-14 16:20:00|720.8|712.7|720.32|712.22|721.22|713.12|719.67|711.57|373
1689351900000|2023-07-14 16:25:00|720.34|712.24|714.02|705.92|721.4|713.3|712.89|704.79|653
1689352200000|2023-07-14 16:30:00|714.13|706.03|713.55|705.45|715.15|707.05|702.56|694.46|1034
1689352500000|2023-07-14 16:35:00|713.6|705.5|712.18|704.08|714.98|706.88|711.18|703.08|900
1689352800000|2023-07-14 16:40:00|712.36|704.26|712.05|703.95|713.25|705.15|710.26|702.16|813
1689353100000|2023-07-14 16:45:00|712|703.9|714.62|706.52|714.65|706.55|711.43|703.33|658
1689353400000|2023-07-14 16:50:00|714.63|706.53|714.92|706.82|715.7|707.6|713.28|705.18|592
1689353700000|2023-07-14 16:55:00|714.97|706.87|712.86|704.76|714.97|706.87|712.11|704.01|700
1689354000000|2023-07-14 17:00:00|712.88|704.78|706.33|698.23|713.06|704.96|705.34|697.24|895
1689354300000|2023-07-14 17:05:00|706.38|698.28|705.46|697.36|707.77|699.67|701.78|693.68|946
1689354600000|2023-07-14 17:10:00|705.34|697.24|703.09|694.99|708.03|699.93|702.16|694.06|832
1689354900000|2023-07-14 17:15:00|702.88|694.78|701.93|693.83|703.93|695.83|695.71|687.61|1041
1689355200000|2023-07-14 17:20:00|702.01|693.91|703.55|695.45|706.1|698|701.83|693.73|839
1689355500000|2023-07-14 17:25:00|703.54|695.44|703.95|695.85|705.65|697.55|702.33|694.23|784
1689355800000|2023-07-14 17:30:00|704|695.9|707.46|699.36|708.25|700.15|703.16|695.06|845
1689356100000|2023-07-14 17:35:00|707.62|699.52|707.77|699.67|708.11|700.01|705.69|697.59|888
1689356400000|2023-07-14 17:40:00|707.8|699.7|706.36|698.26|708.67|700.57|704.48|696.38|843
1689356700000|2023-07-14 17:45:00|706.39|698.29|703.31|695.21|707.4|699.3|703.12|695.02|792
1689357000000|2023-07-14 17:50:00|703.36|695.26|705.44|697.34|705.63|697.53|702.37|694.27|888
1689357300000|2023-07-14 17:55:00|705.37|697.27|700.46|692.36|705.51|697.41|697.78|689.68|929
1689357600000|2023-07-14 18:00:00|700.45|692.35|705.4|697.3|705.68|697.58|698.66|690.56|904
1689357900000|2023-07-14 18:05:00|705.53|697.43|705.47|697.37|706.22|698.12|703.73|695.63|717
1689358200000|2023-07-14 18:10:00|705.48|697.38|704.29|696.19|705.48|697.38|703.64|695.54|617
1689358500000|2023-07-14 18:15:00|704.28|696.18|698.27|690.17|704.28|696.18|697.96|689.86|686
1689358800000|2023-07-14 18:20:00|698.29|690.19|694.47|686.37|698.29|690.19|689.59|681.49|1016
1689359100000|2023-07-14 18:25:00|694.46|686.36|689.63|681.53|694.85|686.75|688.33|680.23|999
1689359400000|2023-07-14 18:30:00|689.65|681.55|681.59|673.49|689.65|681.55|674.58|666.48|1060
1689359700000|2023-07-14 18:35:00|681.33|673.23|683.51|675.41|685.47|677.37|678.47|670.37|1072
1689360000000|2023-07-14 18:40:00|683.3|675.2|681.25|673.15|683.3|675.2|678.09|669.99|958
1689360300000|2023-07-14 18:45:00|681.31|673.21|682.93|674.83|682.93|674.83|677.27|669.17|988
1689360600000|2023-07-14 18:50:00|683.01|674.91|682.02|673.92|683.7|675.6|681.02|672.92|830
1689360900000|2023-07-14 18:55:00|681.97|673.87|681.4|673.3|682.37|674.27|679.25|671.15|825
1689361200000|2023-07-14 19:00:00|681|672.9|677.38|669.28|682.34|674.24|676.29|668.19|978
1689361500000|2023-07-14 19:05:00|677|668.9|681.17|673.07|681.93|673.83|675.01|666.91|962
1689361800000|2023-07-14 19:10:00|681.16|673.06|686.38|678.28|686.51|678.41|679.5|671.4|941
1689362100000|2023-07-14 19:15:00|686.28|678.18|685.52|677.42|687.2|679.1|684.19|676.09|907
1689362400000|2023-07-14 19:20:00|685.51|677.41|684.55|676.45|685.92|677.82|683.98|675.88|719
1689362700000|2023-07-14 19:25:00|684.5|676.4|684.27|676.17|685.05|676.95|683.8|675.7|553
1689363000000|2023-07-14 19:30:00|684.3|676.2|684.34|676.24|684.95|676.85|683.15|675.05|659
1689363300000|2023-07-14 19:35:00|684.35|676.25|683.55|675.45|684.37|676.27|681.42|673.32|739
1689363600000|2023-07-14 19:40:00|683.52|675.42|681.31|673.21|683.57|675.47|681.15|673.05|719
1689363900000|2023-07-14 19:45:00|681.32|673.22|681.33|673.23|682.03|673.93|680.49|672.39|628
1689364200000|2023-07-14 19:50:00|681.31|673.21|682.03|673.93|682.43|674.33|680.11|672.01|634
1689364500000|2023-07-14 19:55:00|682.01|673.91|683.14|675.04|683.21|675.11|681.15|673.05|576
1689364800000|2023-07-14 20:00:00|683.13|675.03|683.28|675.18|684.27|676.17|682.7|674.6|562
1689365100000|2023-07-14 20:05:00|683.31|675.21|684.04|675.94|684.15|676.05|683.15|675.05|351
1689365400000|2023-07-14 20:10:00|684|675.9|685.53|677.43|685.71|677.61|683.36|675.26|450
1689365700000|2023-07-14 20:15:00|685.51|677.41|685.65|677.55|686.18|678.08|684.76|676.66|478
1689366000000|2023-07-14 20:20:00|685.6|677.5|681|672.9|685.6|677.5|680.11|672.01|773
1689366300000|2023-07-14 20:25:00|680.96|672.86|678.84|670.74|681.08|672.98|677.38|669.28|613
1689366600000|2023-07-14 20:30:00|678.85|670.75|677.08|668.98|679.73|671.63|676.6|668.5|661
1689366900000|2023-07-14 20:35:00|677.09|668.99|682.33|674.23|682.39|674.29|677.05|668.95|760
1689367200000|2023-07-14 20:40:00|682.28|674.18|683.06|674.96|683.34|675.24|681.33|673.23|590
1689367500000|2023-07-14 20:45:00|683.07|674.97|686.97|678.87|687.03|678.93|683.07|674.97|767
1689367800000|2023-07-14 20:50:00|687.06|678.96|684.8|676.7|687.06|678.96|683.41|675.31|708
1689368100000|2023-07-14 20:55:00|684.86|676.76|685.6|677.5|685.79|677.69|684.5|676.4|399
1689404400000|2023-07-15 07:00:00|696.99|688.89|697.31|689.21|697.99|689.89|696.9|688.8|410
1689404700000|2023-07-15 07:05:00|697.29|689.19|698.41|690.31|698.91|690.81|696.91|688.81|432
1689405000000|2023-07-15 07:10:00|698.38|690.28|699.97|691.87|699.98|691.88|697.95|689.85|473
1689405300000|2023-07-15 07:15:00|699.96|691.86|698.62|690.52|700.4|692.3|697.66|689.56|426
1689405600000|2023-07-15 07:20:00|698.59|690.49|698.75|690.65|699.77|691.67|698.18|690.08|476
1689405900000|2023-07-15 07:25:00|698.74|690.64|700.25|692.15|700.27|692.17|698.45|690.35|498
1689406200000|2023-07-15 07:30:00|700.23|692.13|700.28|692.18|700.4|692.3|698.61|690.51|430
1689406500000|2023-07-15 07:35:00|700.25|692.15|700.53|692.43|700.56|692.46|699.67|691.57|268
1689406800000|2023-07-15 07:40:00|700.57|692.47|702.35|694.25|702.52|694.42|700.37|692.27|430
1689407100000|2023-07-15 07:45:00|702.32|694.22|701.47|693.37|702.75|694.65|701.2|693.1|357
1689407400000|2023-07-15 07:50:00|701.45|693.35|701.86|693.76|701.97|693.87|701.08|692.98|318
1689407700000|2023-07-15 07:55:00|701.85|693.75|702.63|694.53|702.66|694.56|701.65|693.55|268
1689408000000|2023-07-15 08:00:00|702.59|694.49|701.85|693.75|702.69|694.59|701|692.9|522
1689408300000|2023-07-15 08:05:00|701.87|693.77|700.13|692.03|701.87|693.77|700.11|692.01|375
1689408600000|2023-07-15 08:10:00|700.15|692.05|700.64|692.54|701.17|693.07|700.15|692.05|319
1689408900000|2023-07-15 08:15:00|700.6|692.5|700.68|692.58|700.84|692.74|698.92|690.82|424
1689409200000|2023-07-15 08:20:00|700.69|692.59|700.8|692.7|700.92|692.82|700.1|692|295
1689409500000|2023-07-15 08:25:00|700.81|692.71|701.62|693.52|701.78|693.68|700.33|692.23|263
1689409800000|2023-07-15 08:30:00|701.66|693.56|701.93|693.83|702.43|694.33|701.58|693.48|261
1689410100000|2023-07-15 08:35:00|702.02|693.92|702.23|694.13|702.47|694.37|701.81|693.71|305
1689410400000|2023-07-15 08:40:00|702.18|694.08|701.5|693.4|702.4|694.3|700.53|692.43|360
1689410700000|2023-07-15 08:45:00|701.52|693.42|700.73|692.63|702.02|693.92|700.69|692.59|341
1689411000000|2023-07-15 08:50:00|700.72|692.62|700.17|692.07|701.15|693.05|700.1|692|331
1689411300000|2023-07-15 08:55:00|700.16|692.06|699.66|691.56|700.19|692.09|699.13|691.03|291
1689411600000|2023-07-15 09:00:00|699.65|691.55|700.83|692.73|701.33|693.23|699.64|691.54|287
1689411900000|2023-07-15 09:05:00|700.84|692.74|701.87|693.77|702.31|694.21|700.83|692.73|194
1689412200000|2023-07-15 09:10:00|701.86|693.76|701.6|693.5|701.86|693.76|700.58|692.48|301
1689412500000|2023-07-15 09:15:00|701.56|693.46|701.79|693.69|702.29|694.19|701.54|693.44|232
1689412800000|2023-07-15 09:20:00|701.81|693.71|701.51|693.41|702.14|694.04|701.29|693.19|180
1689413100000|2023-07-15 09:25:00|701.49|693.39|701.92|693.82|702.1|694|701.29|693.19|213
1689413400000|2023-07-15 09:30:00|701.9|693.8|702.28|694.18|702.5|694.4|701.9|693.8|214
1689413700000|2023-07-15 09:35:00|702.49|694.39|702.17|694.07|702.49|694.39|701.57|693.47|196
1689414000000|2023-07-15 09:40:00|702.16|694.06|703.79|695.69|703.95|695.85|702.09|693.99|232
1689414300000|2023-07-15 09:45:00|703.78|695.68|704.36|696.26|704.55|696.45|702.93|694.83|215
1689414600000|2023-07-15 09:50:00|704.38|696.28|705.12|697.02|705.53|697.43|703.87|695.77|213
1689414900000|2023-07-15 09:55:00|705.14|697.04|704.85|696.75|705.74|697.64|704.64|696.54|281
1689415200000|2023-07-15 10:00:00|704.87|696.77|705.48|697.38|705.83|697.73|704.83|696.73|194
1689415500000|2023-07-15 10:05:00|705.43|697.33|704.88|696.78|705.44|697.34|704.52|696.42|211
1689415800000|2023-07-15 10:10:00|704.87|696.77|705.43|697.33|705.8|697.7|704.81|696.71|265
1689416100000|2023-07-15 10:15:00|705.42|697.32|706.63|698.53|706.65|698.55|705.02|696.92|293
1689416400000|2023-07-15 10:20:00|706.65|698.55|704.47|696.37|706.86|698.76|704.4|696.3|352
1689416700000|2023-07-15 10:25:00|704.46|696.36|705.03|696.93|705.49|697.39|703.84|695.74|468
1689417000000|2023-07-15 10:30:00|705.02|696.92|704.88|696.78|705.82|697.72|703.84|695.74|413
1689417300000|2023-07-15 10:35:00|704.92|696.82|705.76|697.66|705.88|697.78|704.67|696.57|297
1689417600000|2023-07-15 10:40:00|705.73|697.63|705.84|697.74|706.67|698.57|705.68|697.58|462
1689417900000|2023-07-15 10:45:00|705.83|697.73|705.11|697.01|705.84|697.74|704.79|696.69|230
1689418200000|2023-07-15 10:50:00|705.13|697.03|704.93|696.83|705.13|697.03|703.33|695.23|425
1689418500000|2023-07-15 10:55:00|704.92|696.82|703.52|695.42|705.39|697.29|703.43|695.33|411
1689418800000|2023-07-15 11:00:00|703.51|695.41|703.63|695.53|704.27|696.17|703.45|695.35|297
1689419100000|2023-07-15 11:05:00|703.62|695.52|703.35|695.25|703.62|695.52|702.19|694.09|394
1689419400000|2023-07-15 11:10:00|703.34|695.24|703.82|695.72|703.84|695.74|703.32|695.22|182
1689419700000|2023-07-15 11:15:00|703.81|695.71|701.68|693.58|703.89|695.79|701.68|693.58|444
1689420000000|2023-07-15 11:20:00|701.69|693.59|701.5|693.4|702.71|694.61|701.14|693.04|355
1689420300000|2023-07-15 11:25:00|701.49|693.39|701.71|693.61|702.05|693.95|701.31|693.21|261
1689420600000|2023-07-15 11:30:00|701.81|693.71|701.6|693.5|702.21|694.11|701.38|693.28|195
1689420900000|2023-07-15 11:35:00|701.57|693.47|701.43|693.33|702.06|693.96|701.4|693.3|200
1689421200000|2023-07-15 11:40:00|701.42|693.32|701.13|693.03|701.47|693.37|700.88|692.78|179
1689421500000|2023-07-15 11:45:00|701.14|693.04|701.48|693.38|701.55|693.45|701.03|692.93|191
1689421800000|2023-07-15 11:50:00|701.49|693.39|700.92|692.82|701.99|693.89|700.6|692.5|188
1689422100000|2023-07-15 11:55:00|700.95|692.85|700.6|692.5|701.23|693.13|700.54|692.44|253
1689422400000|2023-07-15 12:00:00|700.59|692.49|701.43|693.33|701.88|693.78|700.56|692.46|252
1689422700000|2023-07-15 12:05:00|701.44|693.34|701.86|693.76|702.17|694.07|701.3|693.2|211
1689423000000|2023-07-15 12:10:00|701.88|693.78|702.34|694.24|702.67|694.57|701.88|693.78|155
1689423300000|2023-07-15 12:15:00|702.32|694.22|702.18|694.08|702.51|694.41|701.88|693.78|234
1689423600000|2023-07-15 12:20:00|702.17|694.07|702.21|694.11|702.66|694.56|702.1|694|204
1689423900000|2023-07-15 12:25:00|702.1|694|702.39|694.29|702.93|694.83|702.09|693.99|311
1689424200000|2023-07-15 12:30:00|702.4|694.3|701.44|693.34|702.76|694.66|701.3|693.2|340
1689424500000|2023-07-15 12:35:00|701.43|693.33|701.2|693.1|701.46|693.36|700.52|692.42|186
1689424800000|2023-07-15 12:40:00|701.19|693.09|701.41|693.31|702.07|693.97|700.71|692.61|212
1689425100000|2023-07-15 12:45:00|701.44|693.34|702.78|694.68|702.95|694.85|701.42|693.32|172
1689425400000|2023-07-15 12:50:00|702.75|694.65|702.57|694.47|703.04|694.94|702.41|694.31|214
1689425700000|2023-07-15 12:55:00|702.58|694.48|700.69|692.59|702.58|694.48|700.13|692.03|247
1689426000000|2023-07-15 13:00:00|700.68|692.58|700.14|692.04|701.07|692.97|699.74|691.64|366
1689426300000|2023-07-15 13:05:00|700.15|692.05|699.61|691.51|700.61|692.51|699.6|691.5|309
1689426600000|2023-07-15 13:10:00|699.62|691.52|698.47|690.37|699.72|691.62|698.43|690.33|347
1689426900000|2023-07-15 13:15:00|698.48|690.38|699.63|691.53|699.67|691.57|698.39|690.29|320
1689427200000|2023-07-15 13:20:00|699.51|691.41|699.81|691.71|700.17|692.07|699.37|691.27|197
1689427500000|2023-07-15 13:25:00|699.78|691.68|698.5|690.4|699.79|691.69|697.66|689.56|354
1689427800000|2023-07-15 13:30:00|698.44|690.34|696.32|688.22|698.49|690.39|696.06|687.96|397
1689428100000|2023-07-15 13:35:00|696.33|688.23|697.43|689.33|697.46|689.36|696.24|688.14|301
1689428400000|2023-07-15 13:40:00|697.51|689.41|698.49|690.39|698.62|690.52|697.47|689.37|207
1689428700000|2023-07-15 13:45:00|698.52|690.42|699.48|691.38|699.61|691.51|696.34|688.24|520
1689429000000|2023-07-15 13:50:00|699.47|691.37|700.89|692.79|700.96|692.86|699.41|691.31|364
1689429300000|2023-07-15 13:55:00|700.9|692.8|703.28|695.18|703.31|695.21|700.9|692.8|346
1689429600000|2023-07-15 14:00:00|703.3|695.2|702.59|694.49|704.5|696.4|702.44|694.34|531
1689429900000|2023-07-15 14:05:00|702.6|694.5|701.73|693.63|702.71|694.61|700.78|692.68|378
1689430200000|2023-07-15 14:10:00|701.74|693.64|702.42|694.32|703.09|694.99|701.37|693.27|329
1689430500000|2023-07-15 14:15:00|702.41|694.31|701.77|693.67|702.53|694.43|700.23|692.13|452
1689430800000|2023-07-15 14:20:00|701.76|693.66|702.3|694.2|702.32|694.22|700.85|692.75|348
1689431100000|2023-07-15 14:25:00|702.35|694.25|703.03|694.93|703.38|695.28|702.26|694.16|418
1689431400000|2023-07-15 14:30:00|703.09|694.99|704.79|696.69|704.92|696.82|703.01|694.91|385
1689431700000|2023-07-15 14:35:00|704.74|696.64|703.58|695.48|704.74|696.64|703.53|695.43|248
1689432000000|2023-07-15 14:40:00|703.51|695.41|702.69|694.59|703.51|695.41|702.08|693.98|348
1689432300000|2023-07-15 14:45:00|702.68|694.58|704.61|696.51|704.7|696.6|702.63|694.53|342
1689432600000|2023-07-15 14:50:00|704.56|696.46|701.79|693.69|704.67|696.57|701.79|693.69|506
1689432900000|2023-07-15 14:55:00|701.78|693.68|701.33|693.23|701.81|693.71|700.8|692.7|491
1689433200000|2023-07-15 15:00:00|701.31|693.21|700.68|692.58|701.63|693.53|698.91|690.81|656
1689433500000|2023-07-15 15:05:00|700.69|692.59|702.59|694.49|703.08|694.98|699.83|691.73|435
1689433800000|2023-07-15 15:10:00|702.6|694.5|703.69|695.59|703.81|695.71|702.59|694.49|331
1689434100000|2023-07-15 15:15:00|703.62|695.52|702.77|694.67|704.32|696.22|702.77|694.67|338
1689434400000|2023-07-15 15:20:00|702.76|694.66|701.71|693.61|702.76|694.66|701.31|693.21|399
1689434700000|2023-07-15 15:25:00|701.62|693.52|704.62|696.52|704.71|696.61|701.17|693.07|423
1689435000000|2023-07-15 15:30:00|704.68|696.58|704.93|696.83|704.97|696.87|704.57|696.47|170
1689435300000|2023-07-15 15:35:00|704.95|696.85|704.8|696.7|705.46|697.36|704.8|696.7|150
1689435600000|2023-07-15 15:40:00|704.79|696.69|703.48|695.38|704.79|696.69|703.32|695.22|217
1689435900000|2023-07-15 15:45:00|703.45|695.35|703.25|695.15|703.87|695.77|703.08|694.98|192
1689436200000|2023-07-15 15:50:00|703.27|695.17|702.25|694.15|703.79|695.69|702.17|694.07|239
1689436500000|2023-07-15 15:55:00|702.26|694.16|702.13|694.03|702.68|694.58|701.6|693.5|259
1689436800000|2023-07-15 16:00:00|702.17|694.07|701.82|693.72|702.83|694.73|701.63|693.53|257
1689437100000|2023-07-15 16:05:00|701.95|693.85|700.73|692.63|702.12|694.02|699.29|691.19|538
1689437400000|2023-07-15 16:10:00|700.7|692.6|701.86|693.76|702.02|693.92|700.61|692.51|371
1689437700000|2023-07-15 16:15:00|701.87|693.77|703.44|695.34|703.6|695.5|701.87|693.77|307
1689438000000|2023-07-15 16:20:00|703.42|695.32|701.39|693.29|703.44|695.34|701.05|692.95|439
1689438300000|2023-07-15 16:25:00|701.41|693.31|702.2|694.1|703.15|695.05|701.41|693.31|385
1689438600000|2023-07-15 16:30:00|702.18|694.08|702.14|694.04|703.58|695.48|701.25|693.15|417
1689438900000|2023-07-15 16:35:00|702.13|694.03|704.24|696.14|704.53|696.43|701.82|693.72|433
1689439200000|2023-07-15 16:40:00|704.22|696.12|704.62|696.52|705.08|696.98|703.98|695.88|255
1689439500000|2023-07-15 16:45:00|704.63|696.53|702.73|694.63|704.81|696.71|701.56|693.46|528
1689439800000|2023-07-15 16:50:00|702.71|694.61|703.71|695.61|703.92|695.82|702.58|694.48|330
1689440100000|2023-07-15 16:55:00|703.72|695.62|704.35|696.25|704.35|696.25|703.14|695.04|187
1689440400000|2023-07-15 17:00:00|704.36|696.26|704.65|696.55|704.69|696.59|703.77|695.67|331
1689440700000|2023-07-15 17:05:00|704.72|696.62|703.07|694.97|704.76|696.66|702.8|694.7|241
1689441000000|2023-07-15 17:10:00|703.09|694.99|702.64|694.54|703.25|695.15|702.56|694.46|322
1689441300000|2023-07-15 17:15:00|702.63|694.53|703.23|695.13|703.88|695.78|702.35|694.25|311
1689441600000|2023-07-15 17:20:00|703.18|695.08|702.85|694.75|703.24|695.14|702.26|694.16|177
1689441900000|2023-07-15 17:25:00|702.82|694.72|702.06|693.96|703.02|694.92|701.91|693.81|353
1689442200000|2023-07-15 17:30:00|702.04|693.94|701.32|693.22|702.13|694.03|701.29|693.19|334
1689442500000|2023-07-15 17:35:00|701.34|693.24|701.83|693.73|701.95|693.85|701.09|692.99|294
1689442800000|2023-07-15 17:40:00|701.82|693.72|701.54|693.44|701.92|693.82|701.38|693.28|383
1689443100000|2023-07-15 17:45:00|701.53|693.43|699.99|691.89|701.56|693.46|699.48|691.38|431
1689443400000|2023-07-15 17:50:00|700|691.9|700.14|692.04|700.55|692.45|699.46|691.36|464
1689443700000|2023-07-15 17:55:00|700.13|692.03|699.73|691.63|700.19|692.09|699.41|691.31|177
1689444000000|2023-07-15 18:00:00|699.84|691.74|700.44|692.34|701.08|692.98|699.83|691.73|212
1689444300000|2023-07-15 18:05:00|700.46|692.36|701.22|693.12|701.24|693.14|700.22|692.12|158
1689444600000|2023-07-15 18:10:00|701.21|693.11|700.78|692.68|701.86|693.76|700.73|692.63|215
1689444900000|2023-07-15 18:15:00|700.79|692.69|699.98|691.88|700.8|692.7|699.88|691.78|223
1689445200000|2023-07-15 18:20:00|699.97|691.87|700.02|691.92|700.39|692.29|699.71|691.61|228
1689445500000|2023-07-15 18:25:00|700.03|691.93|700.03|691.93|700.36|692.26|699.85|691.75|186
1689445800000|2023-07-15 18:30:00|700.02|691.92|703.82|695.72|705.08|696.98|699.84|691.74|442
1689446100000|2023-07-15 18:35:00|703.83|695.73|704.27|696.17|704.75|696.65|703.25|695.15|595
1689446400000|2023-07-15 18:40:00|704.25|696.15|702.98|694.88|704.25|696.15|702.94|694.84|314
1689446700000|2023-07-15 18:45:00|702.82|694.72|701.78|693.68|702.82|694.72|701.47|693.37|366
1689447000000|2023-07-15 18:50:00|701.8|693.7|701.62|693.52|702.04|693.94|701.14|693.04|305
1689447300000|2023-07-15 18:55:00|701.63|693.53|701.07|692.97|701.63|693.53|700.83|692.73|287
1689447600000|2023-07-15 19:00:00|701.04|692.94|702.03|693.93|702.03|693.93|700.78|692.68|238
1689447900000|2023-07-15 19:05:00|702.05|693.95|702.94|694.84|702.95|694.85|702.03|693.93|215
1689448200000|2023-07-15 19:10:00|702.92|694.82|703.39|695.29|703.46|695.36|702.62|694.52|125
1689448500000|2023-07-15 19:15:00|703.4|695.3|702.25|694.15|703.4|695.3|701.38|693.28|330
1689448800000|2023-07-15 19:20:00|702.11|694.01|701.47|693.37|702.42|694.32|701.47|693.37|205
1689449100000|2023-07-15 19:25:00|701.52|693.42|701.65|693.55|701.7|693.6|701.3|693.2|152
1689449400000|2023-07-15 19:30:00|701.63|693.53|700.7|692.6|701.63|693.53|700.54|692.44|161
1689449700000|2023-07-15 19:35:00|700.68|692.58|700.3|692.2|700.97|692.87|700.3|692.2|105
1689450000000|2023-07-15 19:40:00|700.33|692.23|700.16|692.06|700.65|692.55|699.98|691.88|126
1689450300000|2023-07-15 19:45:00|700.28|692.18|700.33|692.23|700.54|692.44|700.07|691.97|153
1689450600000|2023-07-15 19:50:00|700.3|692.2|700.08|691.98|700.33|692.23|699.54|691.44|142
1689450900000|2023-07-15 19:55:00|700.06|691.96|699.37|691.27|700.06|691.96|699.33|691.23|114
1689451200000|2023-07-15 20:00:00|699.38|691.28|698.08|689.98|699.38|691.28|697.34|689.24|270
1689451500000|2023-07-15 20:05:00|698.05|689.95|697.31|689.21|698.06|689.96|697.02|688.92|147
1689451800000|2023-07-15 20:10:00|697.29|689.19|697.68|689.58|697.72|689.62|697.03|688.93|135
1689452100000|2023-07-15 20:15:00|697.66|689.56|697.82|689.72|698.35|690.25|697.19|689.09|215
1689452400000|2023-07-15 20:20:00|697.86|689.76|697.27|689.17|698.01|689.91|697.22|689.12|143
1689452700000|2023-07-15 20:25:00|697.17|689.07|696.96|688.86|697.68|689.58|696.82|688.72|218
1689453000000|2023-07-15 20:30:00|696.94|688.84|696.43|688.33|697.41|689.31|696.23|688.13|361
1689453300000|2023-07-15 20:35:00|696.44|688.34|697.31|689.21|697.35|689.25|696.43|688.33|187
1689453600000|2023-07-15 20:40:00|697.28|689.18|697.58|689.48|697.9|689.8|697.24|689.14|140
1689453900000|2023-07-15 20:45:00|697.61|689.51|698.32|690.22|698.34|690.24|697.55|689.45|152
1689454200000|2023-07-15 20:50:00|698.3|690.2|698.29|690.19|698.51|690.41|697.97|689.87|134
1689454500000|2023-07-15 20:55:00|698.44|690.34|698.17|690.07|698.47|690.37|697.84|689.74|141
1689454800000|2023-07-15 21:00:00|698.18|690.08|698.09|689.99|698.18|690.08|696.58|688.48|358
1689455100000|2023-07-15 21:05:00|698.1|690|698.16|690.06|698.37|690.27|696.96|688.86|252
1689455400000|2023-07-15 21:10:00|698.15|690.05|696.78|688.68|698.17|690.07|696.49|688.39|299
1689455700000|2023-07-15 21:15:00|696.8|688.7|695.58|687.48|697.15|689.05|693.15|685.05|500
1689456000000|2023-07-15 21:20:00|695.6|687.5|696.07|687.97|696.13|688.03|695.56|687.46|209
1689456300000|2023-07-15 21:25:00|696.06|687.96|696.57|688.47|696.57|688.47|695.81|687.71|185
1689456600000|2023-07-15 21:30:00|696.49|688.39|697.1|689|697.36|689.26|696.3|688.2|218
1689456900000|2023-07-15 21:35:00|697.11|689.01|696.86|688.76|697.59|689.49|696.64|688.54|160
1689457200000|2023-07-15 21:40:00|696.85|688.75|695.46|687.36|696.85|688.75|695.41|687.31|171
1689457500000|2023-07-15 21:45:00|695.47|687.37|694.85|686.75|695.51|687.41|694.7|686.6|187
1689457800000|2023-07-15 21:50:00|694.87|686.77|694.15|686.05|695.39|687.29|694.13|686.03|248
1689458100000|2023-07-15 21:55:00|694.13|686.03|694.32|686.22|694.69|686.59|693.81|685.71|206
1689458400000|2023-07-15 22:00:00|694.27|686.17|693.85|685.75|694.55|686.45|693.01|684.91|445
1689458700000|2023-07-15 22:05:00|693.81|685.71|694.67|686.57|694.88|686.78|693.65|685.55|237
1689459000000|2023-07-15 22:10:00|694.74|686.64|695.13|687.03|695.55|687.45|694.42|686.32|173
1689459300000|2023-07-15 22:15:00|695.14|687.04|695.04|686.94|695.2|687.1|694.86|686.76|308
1689459600000|2023-07-15 22:20:00|695.05|686.95|695.72|687.62|695.72|687.62|695.02|686.92|181
1689459900000|2023-07-15 22:25:00|695.71|687.61|696.16|688.06|696.26|688.16|695.59|687.49|140
1689460200000|2023-07-15 22:30:00|696.13|688.03|695.37|687.27|696.13|688.03|695.3|687.2|329
1689460500000|2023-07-15 22:35:00|695.36|687.26|694.14|686.04|695.39|687.29|693.29|685.19|399
1689460800000|2023-07-15 22:40:00|694.16|686.06|694.68|686.58|694.82|686.72|693.78|685.68|356
1689461100000|2023-07-15 22:45:00|694.69|686.59|694.31|686.21|694.69|686.59|694.2|686.1|205
1689461400000|2023-07-15 22:50:00|694.3|686.2|694.29|686.19|694.53|686.43|694.27|686.17|189
1689461700000|2023-07-15 22:55:00|694.3|686.2|694.79|686.69|695.02|686.92|694.3|686.2|248
1689462000000|2023-07-15 23:00:00|694.81|686.71|695.14|687.04|695.22|687.12|694.66|686.56|252
1689462300000|2023-07-15 23:05:00|695.16|687.06|694.43|686.33|695.52|687.42|694.4|686.3|268
1689462600000|2023-07-15 23:10:00|694.4|686.3|695.51|687.41|695.51|687.41|694.31|686.21|260
1689462900000|2023-07-15 23:15:00|695.52|687.42|696.08|687.98|696.15|688.05|695.2|687.1|243
1689463200000|2023-07-15 23:20:00|696.1|688|696.18|688.08|696.27|688.17|695.85|687.75|255
1689463500000|2023-07-15 23:25:00|696.19|688.09|696.16|688.06|696.31|688.21|695.9|687.8|154
1689463800000|2023-07-15 23:30:00|696.15|688.05|695.69|687.59|696.15|688.05|695.6|687.5|201
1689464100000|2023-07-15 23:35:00|695.67|687.57|695.29|687.19|695.67|687.57|695.15|687.05|254
1689464400000|2023-07-15 23:40:00|695.28|687.18|695.72|687.62|696.12|688.02|695.24|687.14|265
1689464700000|2023-07-15 23:45:00|695.7|687.6|695.61|687.51|696.01|687.91|695.37|687.27|157
1689465000000|2023-07-15 23:50:00|695.59|687.49|695.6|687.5|695.67|687.57|695.36|687.26|163
1689465300000|2023-07-15 23:55:00|695.58|687.48|696.13|688.03|696.18|688.08|695.54|687.44|134
1689465600000|2023-07-16 00:00:00|696.09|687.99|695.84|687.74|696.28|688.18|694.37|686.27|344
1689465900000|2023-07-16 00:05:00|695.83|687.73|695.98|687.88|696.02|687.92|695.22|687.12|294
1689466200000|2023-07-16 00:10:00|695.97|687.87|696.16|688.06|696.34|688.24|695.52|687.42|278
1689466500000|2023-07-16 00:15:00|696.15|688.05|695.09|686.99|696.2|688.1|694.6|686.5|214
1689466800000|2023-07-16 00:20:00|695.08|686.98|693.96|685.86|695.08|686.98|693.82|685.72|344
1689467100000|2023-07-16 00:25:00|693.99|685.89|693.13|685.03|694|685.9|692.68|684.58|309
1689467400000|2023-07-16 00:30:00|693.14|685.04|692.98|684.88|693.44|685.34|692.21|684.11|270
1689467700000|2023-07-16 00:35:00|692.94|684.84|691.55|683.45|692.98|684.88|691.48|683.38|310
1689468000000|2023-07-16 00:40:00|691.56|683.46|691.66|683.56|691.87|683.77|691.25|683.15|222
1689468300000|2023-07-16 00:45:00|691.67|683.57|692|683.9|692.51|684.41|691.41|683.31|330
1689468600000|2023-07-16 00:50:00|691.99|683.89|691.32|683.22|691.99|683.89|691.1|683|248
1689468900000|2023-07-16 00:55:00|691.31|683.21|691.02|682.92|691.48|683.38|690.88|682.78|278
1689469200000|2023-07-16 01:00:00|691.04|682.94|691|682.9|691.33|683.23|690.67|682.57|274
1689469500000|2023-07-16 01:05:00|691.04|682.94|691.69|683.59|691.71|683.61|691.01|682.91|280
1689469800000|2023-07-16 01:10:00|691.72|683.62|694.08|685.98|694.19|686.09|691.48|683.38|220
1689470100000|2023-07-16 01:15:00|694.03|685.93|693.45|685.35|694.06|685.96|692.99|684.89|287
1689470400000|2023-07-16 01:20:00|693.44|685.34|693.57|685.47|693.65|685.55|692.95|684.85|220
1689470700000|2023-07-16 01:25:00|693.62|685.52|693.5|685.4|693.62|685.52|693.09|684.99|272
1689471000000|2023-07-16 01:30:00|693.48|685.38|692.38|684.28|693.93|685.83|692.1|684|392
1689471300000|2023-07-16 01:35:00|692.36|684.26|691.64|683.54|692.37|684.27|691.24|683.14|379
1689471600000|2023-07-16 01:40:00|691.72|683.62|692.47|684.37|692.48|684.38|691.46|683.36|277
1689471900000|2023-07-16 01:45:00|692.45|684.35|692.38|684.28|692.45|684.35|691.63|683.53|217
1689472200000|2023-07-16 01:50:00|692.37|684.27|692.44|684.34|692.52|684.42|692.02|683.92|204
1689472500000|2023-07-16 01:55:00|692.42|684.32|692.13|684.03|692.68|684.58|691.96|683.86|263
1689472800000|2023-07-16 02:00:00|692.15|684.05|692.26|684.16|692.3|684.2|691.79|683.69|173
1689473100000|2023-07-16 02:05:00|692.25|684.15|692.64|684.54|693.02|684.92|692.21|684.11|247
1689473400000|2023-07-16 02:10:00|692.63|684.53|691.4|683.3|692.68|684.58|691.04|682.94|239
1689473700000|2023-07-16 02:15:00|691.34|683.24|689.8|681.7|692.2|684.1|689.47|681.37|659
1689474000000|2023-07-16 02:20:00|689.67|681.57|685.33|677.23|689.69|681.59|679.69|671.59|884
1689474300000|2023-07-16 02:25:00|685.37|677.27|684.39|676.29|685.76|677.66|683.71|675.61|749
1689474600000|2023-07-16 02:30:00|684.38|676.28|683.28|675.18|684.99|676.89|683.24|675.14|705
1689474900000|2023-07-16 02:35:00|683.27|675.17|684.97|676.87|685.29|677.19|683.27|675.17|631
1689475200000|2023-07-16 02:40:00|684.96|676.86|688.49|680.39|689.22|681.12|684.87|676.77|632
1689475500000|2023-07-16 02:45:00|688.43|680.33|686.63|678.53|688.82|680.72|686.29|678.19|628
1689475800000|2023-07-16 02:50:00|686.66|678.56|686.84|678.74|686.87|678.77|686.06|677.96|562
1689476100000|2023-07-16 02:55:00|686.86|678.76|686.84|678.74|687.36|679.26|686.65|678.55|324
1689476400000|2023-07-16 03:00:00|686.83|678.73|685.45|677.35|687.06|678.96|685.24|677.14|418
1689476700000|2023-07-16 03:05:00|685.48|677.38|683.36|675.26|685.52|677.42|683.13|675.03|556
1689477000000|2023-07-16 03:10:00|683.39|675.29|683.32|675.22|685.27|677.17|682.58|674.48|436
1689477300000|2023-07-16 03:15:00|683.37|675.27|684.57|676.47|684.59|676.49|682.94|674.84|317
1689477600000|2023-07-16 03:20:00|684.6|676.5|684.71|676.61|685.01|676.91|684.19|676.09|290
1689477900000|2023-07-16 03:25:00|684.72|676.62|685.14|677.04|685.15|677.05|684.15|676.05|284
1689478200000|2023-07-16 03:30:00|685.17|677.07|684.49|676.39|685.33|677.23|684.19|676.09|279
1689478500000|2023-07-16 03:35:00|684.45|676.35|684.01|675.91|684.45|676.35|682.86|674.76|349
1689478800000|2023-07-16 03:40:00|684.04|675.94|683.25|675.15|684.19|676.09|682.91|674.81|305
1689479100000|2023-07-16 03:45:00|683.3|675.2|683.77|675.67|684.06|675.96|683.3|675.2|211
1689479400000|2023-07-16 03:50:00|683.74|675.64|682.09|673.99|683.81|675.71|681.86|673.76|420
1689479700000|2023-07-16 03:55:00|682.14|674.04|682.66|674.56|682.79|674.69|681.96|673.86|343
1689480000000|2023-07-16 04:00:00|682.68|674.58|683.07|674.97|683.15|675.05|682.33|674.23|475
1689480300000|2023-07-16 04:05:00|683.05|674.95|684.75|676.65|684.86|676.76|682.82|674.72|312
1689480600000|2023-07-16 04:10:00|684.74|676.64|684.95|676.85|685.02|676.92|684.17|676.07|219
1689480900000|2023-07-16 04:15:00|684.94|676.84|684.24|676.14|684.95|676.85|684.15|676.05|390
1689481200000|2023-07-16 04:20:00|684.23|676.13|684.36|676.26|684.61|676.51|683.32|675.22|394
1689481500000|2023-07-16 04:25:00|684.35|676.25|684.73|676.63|684.98|676.88|684.29|676.19|314
1689481800000|2023-07-16 04:30:00|684.71|676.61|683.1|675|684.71|676.61|682.91|674.81|437
1689482100000|2023-07-16 04:35:00|683.08|674.98|683.53|675.43|683.61|675.51|683.02|674.92|279
1689482400000|2023-07-16 04:40:00|683.51|675.41|683.26|675.16|683.59|675.49|682.69|674.59|255
1689482700000|2023-07-16 04:45:00|683.24|675.14|682.89|674.79|683.29|675.19|681.72|673.62|314
1689483000000|2023-07-16 04:50:00|682.87|674.77|684.45|676.35|684.45|676.35|682.86|674.76|289
1689483300000|2023-07-16 04:55:00|684.41|676.31|684.61|676.51|684.79|676.69|684.34|676.24|168
1689483600000|2023-07-16 05:00:00|684.58|676.48|686.31|678.21|686.39|678.29|684.19|676.09|351
1689483900000|2023-07-16 05:05:00|686.34|678.24|687.67|679.57|687.72|679.62|686.3|678.2|294
1689484200000|2023-07-16 05:10:00|687.66|679.56|687.51|679.41|687.91|679.81|686.92|678.82|286
1689484500000|2023-07-16 05:15:00|687.5|679.4|688.19|680.09|688.24|680.14|687.45|679.35|235
1689484800000|2023-07-16 05:20:00|688.18|680.08|688.09|679.99|688.3|680.2|687.75|679.65|225
1689485100000|2023-07-16 05:25:00|687.99|679.89|688.68|680.58|688.79|680.69|687.91|679.81|277
1689485400000|2023-07-16 05:30:00|688.67|680.57|688.17|680.07|688.69|680.59|688|679.9|256
1689485700000|2023-07-16 05:35:00|688.19|680.09|688.36|680.26|688.36|680.26|688.03|679.93|217
1689486000000|2023-07-16 05:40:00|688.35|680.25|688.66|680.56|688.84|680.74|688.06|679.96|108
1689486300000|2023-07-16 05:45:00|688.62|680.52|689.32|681.22|689.35|681.25|688.43|680.33|104
1689486600000|2023-07-16 05:50:00|689.27|681.17|689.67|681.57|689.76|681.66|688.91|680.81|167
1689486900000|2023-07-16 05:55:00|689.79|681.69|689.44|681.34|690.42|682.32|689.13|681.03|283
1689487200000|2023-07-16 06:00:00|689.41|681.31|688.41|680.31|689.45|681.35|688.3|680.2|267
1689487500000|2023-07-16 06:05:00|688.4|680.3|687.78|679.68|688.42|680.32|687.58|679.48|203
1689487800000|2023-07-16 06:10:00|687.75|679.65|687.41|679.31|687.82|679.72|687.29|679.19|181
1689488100000|2023-07-16 06:15:00|687.5|679.4|686.56|678.46|687.5|679.4|686|677.9|288
1689488400000|2023-07-16 06:20:00|686.58|678.48|686.76|678.66|686.85|678.75|685.82|677.72|383
1689488700000|2023-07-16 06:25:00|686.8|678.7|687.28|679.18|687.33|679.23|686.67|678.57|219
1689489000000|2023-07-16 06:30:00|687.25|679.15|686.83|678.73|687.32|679.22|686.38|678.28|287
1689489300000|2023-07-16 06:35:00|686.81|678.71|687.43|679.33|687.43|679.33|685.87|677.77|305
1689489600000|2023-07-16 06:40:00|687.42|679.32|687.84|679.74|688.04|679.94|687.37|679.27|290
1689489900000|2023-07-16 06:45:00|687.85|679.75|689.11|681.01|689.11|681.01|687.38|679.28|366
1689490200000|2023-07-16 06:50:00|689.12|681.02|687.52|679.42|689.12|681.02|687.09|678.99|395
1689490500000|2023-07-16 06:55:00|687.46|679.36|687.1|679|687.66|679.56|686.59|678.49|240
1689490800000|2023-07-16 07:00:00|687.09|678.99|686.72|678.62|687.15|679.05|686.44|678.34|197
1689491100000|2023-07-16 07:05:00|686.76|678.66|686.76|678.66|687.3|679.2|686.18|678.08|254
1689491400000|2023-07-16 07:10:00|686.77|678.67|687.97|679.87|688.05|679.95|686.76|678.66|236
1689491700000|2023-07-16 07:15:00|687.99|679.89|686.78|678.68|688.03|679.93|686.5|678.4|239
1689492000000|2023-07-16 07:20:00|686.77|678.67|686.91|678.81|687.24|679.14|686.58|678.48|178
1689492300000|2023-07-16 07:25:00|686.83|678.73|686.87|678.77|686.89|678.79|686.35|678.25|158
1689492600000|2023-07-16 07:30:00|686.86|678.76|686.6|678.5|687.04|678.94|686.12|678.02|250
1689492900000|2023-07-16 07:35:00|686.57|678.47|687.26|679.16|687.39|679.29|686.54|678.44|173
1689493200000|2023-07-16 07:40:00|687.28|679.18|687.54|679.44|687.62|679.52|687.07|678.97|219
1689493500000|2023-07-16 07:45:00|687.56|679.46|687.59|679.49|688.07|679.97|687.09|678.99|201
1689493800000|2023-07-16 07:50:00|687.55|679.45|687.37|679.27|687.72|679.62|686.84|678.74|226
1689494100000|2023-07-16 07:55:00|687.34|679.24|687.23|679.13|687.65|679.55|686.87|678.77|204
1689494400000|2023-07-16 08:00:00|687.2|679.1|687.21|679.11|687.69|679.59|686.84|678.74|265
1689494700000|2023-07-16 08:05:00|687.18|679.08|687.73|679.63|687.77|679.67|687.13|679.03|144
1689495000000|2023-07-16 08:10:00|687.72|679.62|688.08|679.98|688.29|680.19|687.72|679.62|178
1689495300000|2023-07-16 08:15:00|688.12|680.02|687.65|679.55|688.22|680.12|687.03|678.93|260
1689495600000|2023-07-16 08:20:00|687.66|679.56|687.2|679.1|687.66|679.56|686.86|678.76|184
1689495900000|2023-07-16 08:25:00|687.18|679.08|686.91|678.81|687.38|679.28|686.87|678.77|181
1689496200000|2023-07-16 08:30:00|686.87|678.77|686.39|678.29|686.91|678.81|686.01|677.91|228
1689496500000|2023-07-16 08:35:00|686.37|678.27|686.26|678.16|686.69|678.59|685.77|677.67|218
1689496800000|2023-07-16 08:40:00|686.25|678.15|686.02|677.92|686.33|678.23|685.74|677.64|199
1689497100000|2023-07-16 08:45:00|686|677.9|686.21|678.11|686.47|678.37|685.89|677.79|169
1689497400000|2023-07-16 08:50:00|686.24|678.14|686.27|678.17|686.35|678.25|685.9|677.8|102
1689497700000|2023-07-16 08:55:00|686.28|678.18|685.89|677.79|686.55|678.45|685.79|677.69|203
1689498000000|2023-07-16 09:00:00|685.87|677.77|686.92|678.82|686.92|678.82|685.68|677.58|341
1689498300000|2023-07-16 09:05:00|686.9|678.8|686.89|678.79|687.12|679.02|686.68|678.58|122
1689498600000|2023-07-16 09:10:00|686.8|678.7|686.8|678.7|687.51|679.41|686.8|678.7|196
1689498900000|2023-07-16 09:15:00|686.79|678.69|686.69|678.59|686.95|678.85|686.53|678.43|135
1689499200000|2023-07-16 09:20:00|686.7|678.6|687.32|679.22|687.54|679.44|686.69|678.59|263
1689499500000|2023-07-16 09:25:00|687.29|679.19|687.75|679.65|688.2|680.1|687.24|679.14|355
1689499800000|2023-07-16 09:30:00|687.74|679.64|686.93|678.83|687.91|679.81|686.85|678.75|221
1689500100000|2023-07-16 09:35:00|686.94|678.84|685.74|677.64|687.23|679.13|685.73|677.63|232
1689500400000|2023-07-16 09:40:00|685.72|677.62|685.49|677.39|685.96|677.86|685.26|677.16|219
1689500700000|2023-07-16 09:45:00|685.45|677.35|685.68|677.58|686.12|678.02|685.39|677.29|270
1689501000000|2023-07-16 09:50:00|685.66|677.56|685.38|677.28|685.99|677.89|685.33|677.23|257
1689501300000|2023-07-16 09:55:00|685.33|677.23|685.06|676.96|685.44|677.34|685.05|676.95|218
1689501600000|2023-07-16 10:00:00|685.12|677.02|685.31|677.21|685.38|677.28|684.84|676.74|224
1689501900000|2023-07-16 10:05:00|685.32|677.22|687.24|679.14|687.42|679.32|685.29|677.19|434
1689502200000|2023-07-16 10:10:00|687.25|679.15|688.37|680.27|688.59|680.49|687.04|678.94|586
1689502500000|2023-07-16 10:15:00|688.34|680.24|687.39|679.29|689.03|680.93|687.35|679.25|550
1689502800000|2023-07-16 10:20:00|687.38|679.28|688.1|680|688.13|680.03|687.17|679.07|378
1689503100000|2023-07-16 10:25:00|688.11|680.01|688.09|679.99|688.31|680.21|687.89|679.79|323
1689503400000|2023-07-16 10:30:00|688.08|679.98|688.96|680.86|689.11|681.01|688.07|679.97|336
1689503700000|2023-07-16 10:35:00|688.94|680.84|687.03|678.93|689.15|681.05|685.93|677.83|486
1689504000000|2023-07-16 10:40:00|687.02|678.92|685.9|677.8|687.02|678.92|685.36|677.26|555
1689504300000|2023-07-16 10:45:00|685.95|677.85|686.57|678.47|686.79|678.69|685.92|677.82|379
1689504600000|2023-07-16 10:50:00|686.56|678.46|687.18|679.08|687.18|679.08|686.44|678.34|251
1689504900000|2023-07-16 10:55:00|687.17|679.07|686.34|678.24|687.17|679.07|685.98|677.88|271
1689505200000|2023-07-16 11:00:00|686.3|678.2|686.16|678.06|686.84|678.74|685.85|677.75|328
1689505500000|2023-07-16 11:05:00|686.15|678.05|686.9|678.8|687.16|679.06|686.14|678.04|193
1689505800000|2023-07-16 11:10:00|686.88|678.78|688.3|680.2|688.58|680.48|686.88|678.78|379
1689506100000|2023-07-16 11:15:00|688.31|680.21|688.72|680.62|688.78|680.68|687.7|679.6|410
1689506400000|2023-07-16 11:20:00|688.71|680.61|688.74|680.64|688.96|680.86|688.58|680.48|256
1689506700000|2023-07-16 11:25:00|688.7|680.6|688.12|680.02|688.87|680.77|687.95|679.85|289
1689507000000|2023-07-16 11:30:00|688.1|680|688.24|680.14|688.62|680.52|687.78|679.68|298
1689507300000|2023-07-16 11:35:00|688.23|680.13|688.5|680.4|688.62|680.52|687.79|679.69|248
1689507600000|2023-07-16 11:40:00|688.53|680.43|689.48|681.38|689.53|681.43|688.22|680.12|287
1689507900000|2023-07-16 11:45:00|689.44|681.34|689.51|681.41|689.7|681.6|689.31|681.21|146
1689508200000|2023-07-16 11:50:00|689.49|681.39|688.67|680.57|689.63|681.53|688.57|680.47|295
1689508500000|2023-07-16 11:55:00|688.65|680.55|688.46|680.36|688.81|680.71|688.22|680.12|260
1689508800000|2023-07-16 12:00:00|688.45|680.35|689.62|681.52|689.82|681.72|687.89|679.79|377
1689509100000|2023-07-16 12:05:00|689.64|681.54|689.22|681.12|689.93|681.83|688.85|680.75|337
1689509400000|2023-07-16 12:10:00|689.21|681.11|687.86|679.76|689.22|681.12|687.85|679.75|249
1689509700000|2023-07-16 12:15:00|687.89|679.79|687.41|679.31|688.27|680.17|687.35|679.25|249
1689510000000|2023-07-16 12:20:00|687.42|679.32|686.98|678.88|687.75|679.65|686.96|678.86|195
1689510300000|2023-07-16 12:25:00|686.94|678.84|686.87|678.77|687.14|679.04|686.36|678.26|339
1689510600000|2023-07-16 12:30:00|686.88|678.78|686.58|678.48|686.88|678.78|686.01|677.91|289
1689510900000|2023-07-16 12:35:00|686.57|678.47|686.14|678.04|686.83|678.73|685.9|677.8|199
1689511200000|2023-07-16 12:40:00|686.15|678.05|686.08|677.98|686.39|678.29|685.89|677.79|306
1689511500000|2023-07-16 12:45:00|686.03|677.93|686.79|678.69|686.81|678.71|685.87|677.77|316
1689511800000|2023-07-16 12:50:00|686.75|678.65|686.3|678.2|687.08|678.98|686.13|678.03|250
1689512100000|2023-07-16 12:55:00|686.31|678.21|686.23|678.13|686.47|678.37|685.69|677.59|269
1689512400000|2023-07-16 13:00:00|686.28|678.18|686.84|678.74|687.19|679.09|686.28|678.18|217
1689512700000|2023-07-16 13:05:00|686.86|678.76|686.02|677.92|687.21|679.11|685.95|677.85|251
1689513000000|2023-07-16 13:10:00|686.01|677.91|684.95|676.85|686.02|677.92|684.94|676.84|340
1689513300000|2023-07-16 13:15:00|684.89|676.79|684.91|676.81|685.29|677.19|684.84|676.74|209
1689513600000|2023-07-16 13:20:00|684.92|676.82|685.32|677.22|685.67|677.57|684.89|676.79|316
1689513900000|2023-07-16 13:25:00|685.33|677.23|685.71|677.61|685.78|677.68|685.33|677.23|215
1689514200000|2023-07-16 13:30:00|685.72|677.62|685.92|677.82|686.17|678.07|685.46|677.36|210
1689514500000|2023-07-16 13:35:00|685.91|677.81|685.67|677.57|685.92|677.82|685.48|677.38|273
1689514800000|2023-07-16 13:40:00|685.66|677.56|685.79|677.69|685.92|677.82|685.63|677.53|146
1689515100000|2023-07-16 13:45:00|685.8|677.7|684.92|676.82|685.82|677.72|684.46|676.36|203
1689515400000|2023-07-16 13:50:00|684.9|676.8|685.21|677.11|685.59|677.49|684.86|676.76|134
1689515700000|2023-07-16 13:55:00|685.2|677.1|685.54|677.44|685.64|677.54|685.2|677.1|200
1689516000000|2023-07-16 14:00:00|685.52|677.42|685.35|677.25|685.56|677.46|684.04|675.94|265
1689516300000|2023-07-16 14:05:00|685.37|677.27|686.3|678.2|686.3|678.2|685.35|677.25|288
1689516600000|2023-07-16 14:10:00|686.32|678.22|687.23|679.13|687.31|679.21|686.25|678.15|190
1689516900000|2023-07-16 14:15:00|687.27|679.17|687.53|679.43|689.09|680.99|687.22|679.12|332
1689517200000|2023-07-16 14:20:00|687.54|679.44|688.46|680.36|688.58|680.48|686.29|678.19|457
1689517500000|2023-07-16 14:25:00|688.47|680.37|690.29|682.19|690.36|682.26|688|679.9|628
1689517800000|2023-07-16 14:30:00|690.19|682.09|691.7|683.6|692.54|684.44|689.92|681.82|480
1689518100000|2023-07-16 14:35:00|691.73|683.63|691.03|682.93|692.35|684.25|689.98|681.88|551
1689518400000|2023-07-16 14:40:00|691.02|682.92|690.56|682.46|691.41|683.31|690.32|682.22|481
1689518700000|2023-07-16 14:45:00|690.62|682.52|688.65|680.55|690.87|682.77|688.01|679.91|589
1689519000000|2023-07-16 14:50:00|688.59|680.49|688.6|680.5|688.76|680.66|687.93|679.83|382
1689519300000|2023-07-16 14:55:00|688.62|680.52|688.61|680.51|689.27|681.17|688.38|680.28|236
1689519600000|2023-07-16 15:00:00|688.58|680.48|687.48|679.38|688.87|680.77|687.03|678.93|430
1689519900000|2023-07-16 15:05:00|687.46|679.36|687.65|679.55|687.85|679.75|687.27|679.17|386
1689520200000|2023-07-16 15:10:00|687.62|679.52|687.02|678.92|687.62|679.52|686.69|678.59|262
1689520500000|2023-07-16 15:15:00|687.06|678.96|688|679.9|688.34|680.24|687.02|678.92|314
1689520800000|2023-07-16 15:20:00|687.95|679.85|687.43|679.33|688.18|680.08|686.89|678.79|365
1689521100000|2023-07-16 15:25:00|687.42|679.32|687.89|679.79|687.99|679.89|687.42|679.32|140
1689521400000|2023-07-16 15:30:00|687.86|679.76|688.07|679.97|688.3|680.2|687.63|679.53|296
1689521700000|2023-07-16 15:35:00|688.06|679.96|686.61|678.51|688.06|679.96|686.09|677.99|336
1689522000000|2023-07-16 15:40:00|686.69|678.59|686.61|678.51|687.24|679.14|686.52|678.42|217
1689522300000|2023-07-16 15:45:00|686.63|678.53|685.93|677.83|686.93|678.83|685.91|677.81|179
1689522600000|2023-07-16 15:50:00|685.96|677.86|685.44|677.34|685.99|677.89|684.9|676.8|225
1689522900000|2023-07-16 15:55:00|685.45|677.35|685.98|677.88|686.1|678|685.45|677.35|119
1689523200000|2023-07-16 16:00:00|685.95|677.85|684.29|676.19|685.99|677.89|684.03|675.93|299
1689523500000|2023-07-16 16:05:00|684.28|676.18|683.85|675.75|684.32|676.22|682.46|674.36|307
1689523800000|2023-07-16 16:10:00|683.87|675.77|682.56|674.46|683.87|675.77|682.1|674|371
1689524100000|2023-07-16 16:15:00|682.55|674.45|681.33|673.23|682.82|674.72|681.29|673.19|480
1689524400000|2023-07-16 16:20:00|681.31|673.21|680.67|672.57|681.52|673.42|679.86|671.76|340
1689524700000|2023-07-16 16:25:00|680.69|672.59|681.66|673.56|681.69|673.59|680.67|672.57|254
1689525000000|2023-07-16 16:30:00|681.62|673.52|680.88|672.78|681.69|673.59|680.86|672.76|239
1689525300000|2023-07-16 16:35:00|680.86|672.76|680.33|672.23|681.04|672.94|680.28|672.18|245
1689525600000|2023-07-16 16:40:00|680.29|672.19|679.86|671.76|680.31|672.21|679.51|671.41|253
1689525900000|2023-07-16 16:45:00|679.87|671.77|679.64|671.54|679.87|671.77|679.27|671.17|227
1689526200000|2023-07-16 16:50:00|679.68|671.58|679.84|671.74|679.92|671.82|679.21|671.11|202
1689526500000|2023-07-16 16:55:00|679.85|671.75|680.01|671.91|680.07|671.97|679.49|671.39|142
1689526800000|2023-07-16 17:00:00|679.97|671.87|679.88|671.78|680.05|671.95|679.71|671.61|112
1689527100000|2023-07-16 17:05:00|679.91|671.81|681.17|673.07|681.17|673.07|679.91|671.81|176
1689527400000|2023-07-16 17:10:00|681.16|673.06|680.71|672.61|681.16|673.06|680.34|672.24|184
1689527700000|2023-07-16 17:15:00|680.72|672.62|680.99|672.89|681.18|673.08|680.6|672.5|210
1689528000000|2023-07-16 17:20:00|681.01|672.91|681.07|672.97|681.17|673.07|680.68|672.58|177
1689528300000|2023-07-16 17:25:00|681.14|673.04|681.09|672.99|681.17|673.07|680.86|672.76|113
1689528600000|2023-07-16 17:30:00|681.07|672.97|681.47|673.37|681.63|673.53|681.07|672.97|171
1689528900000|2023-07-16 17:35:00|681.46|673.36|680.88|672.78|681.46|673.36|680.52|672.42|173
1689529200000|2023-07-16 17:40:00|680.86|672.76|679.95|671.85|680.86|672.76|679.89|671.79|121
1689529500000|2023-07-16 17:45:00|679.96|671.86|679.89|671.79|680.31|672.21|679.78|671.68|172
1689529800000|2023-07-16 17:50:00|679.97|671.87|681.64|673.54|681.66|673.56|679.97|671.87|197
1689530100000|2023-07-16 17:55:00|681.66|673.56|681.99|673.89|682.01|673.91|681.51|673.41|207
1689530400000|2023-07-16 18:00:00|681.97|673.87|682.8|674.7|682.8|674.7|681.69|673.59|261
1689530700000|2023-07-16 18:05:00|682.81|674.71|682.97|674.87|683.36|675.26|682.1|674|215
1689531000000|2023-07-16 18:10:00|682.96|674.86|683.1|675|683.35|675.25|682.42|674.32|280
1689531300000|2023-07-16 18:15:00|683.09|674.99|681.79|673.69|683.67|675.57|681.79|673.69|427
1689531600000|2023-07-16 18:20:00|681.81|673.71|681.32|673.22|682.02|673.92|681.14|673.04|270
1689531900000|2023-07-16 18:25:00|681.35|673.25|680.11|672.01|681.8|673.7|679.66|671.56|385
1689532200000|2023-07-16 18:30:00|680.12|672.02|680.75|672.65|681.19|673.09|679.98|671.88|267
1689532500000|2023-07-16 18:35:00|680.78|672.68|677.35|669.25|680.85|672.75|677.2|669.1|355
1689532800000|2023-07-16 18:40:00|677.36|669.26|679.01|670.91|679.42|671.32|677.21|669.11|390
1689533100000|2023-07-16 18:45:00|678.99|670.89|676.97|668.87|679.26|671.16|676.91|668.81|417
1689533400000|2023-07-16 18:50:00|676.95|668.85|675.95|667.85|677.32|669.22|675.94|667.84|270
1689533700000|2023-07-16 18:55:00|675.97|667.87|675.1|667|676.04|667.94|674.87|666.77|366
1689534000000|2023-07-16 19:00:00|675.09|666.99|675.9|667.8|676|667.9|675.08|666.98|349
1689534300000|2023-07-16 19:05:00|675.91|667.81|674.17|666.07|675.99|667.89|673.85|665.75|286
1689534600000|2023-07-16 19:10:00|674.18|666.08|674.71|666.61|675.04|666.94|674.14|666.04|248
1689534900000|2023-07-16 19:15:00|674.72|666.62|675.67|667.57|675.72|667.62|674.71|666.61|197
1689535200000|2023-07-16 19:20:00|675.68|667.58|675.69|667.59|675.89|667.79|674.26|666.16|350
1689535500000|2023-07-16 19:25:00|675.64|667.54|674.31|666.21|675.79|667.69|674.26|666.16|266
1689535800000|2023-07-16 19:30:00|674.3|666.2|672.01|663.91|674.87|666.77|671.72|663.62|464
1689536100000|2023-07-16 19:35:00|672.03|663.93|672.17|664.07|673.43|665.33|672.03|663.93|348
1689536400000|2023-07-16 19:40:00|672.13|664.03|668.76|659.16|672.22|664.12|667.76|659.12|605
1689536700000|2023-07-16 19:45:00|668.75|659.15|669.39|659.79|669.55|659.95|668.4|658.8|332
1689537000000|2023-07-16 19:50:00|669.43|659.83|668.91|659.31|669.84|660.24|668.61|659.01|344
1689537300000|2023-07-16 19:55:00|668.88|659.28|667.58|657.98|669.98|660.38|667.19|657.59|349
1689537600000|2023-07-16 20:00:00|667.55|657.95|669.64|660.04|669.67|660.07|667.2|657.6|491
1689537900000|2023-07-16 20:05:00|669.61|660.01|670.38|660.78|670.61|661.01|669.31|659.71|319
1689538200000|2023-07-16 20:10:00|670.39|660.79|670.73|661.13|671.02|661.42|669.89|660.29|262
1689538500000|2023-07-16 20:15:00|670.71|661.11|670.08|660.48|671.11|661.51|669.93|660.33|426
1689538800000|2023-07-16 20:20:00|670.07|660.47|668.34|658.74|670.08|660.48|667.18|657.58|462
1689539100000|2023-07-16 20:25:00|668.42|658.82|669.41|659.81|669.45|659.85|668.03|658.43|319
1689539400000|2023-07-16 20:30:00|669.44|659.84|669.37|659.77|670.13|660.53|669.13|659.53|340
1689539700000|2023-07-16 20:35:00|669.38|659.78|670.49|660.89|670.79|661.19|669.37|659.77|225
1689540000000|2023-07-16 20:40:00|670.5|660.9|670.77|661.17|670.96|661.36|670.34|660.74|323
1689540300000|2023-07-16 20:45:00|670.76|661.16|670.33|660.73|670.93|661.33|670.14|660.54|243
1689540600000|2023-07-16 20:50:00|670.34|660.74|669.9|660.3|670.34|660.74|669.64|660.04|208
1689540900000|2023-07-16 20:55:00|669.92|660.32|670.18|660.58|670.32|660.72|669.81|660.21|121
1689541200000|2023-07-16 21:00:00|670.16|660.56|670.67|661.07|670.78|661.18|670.15|660.55|181
1689541500000|2023-07-16 21:05:00|670.65|661.05|670.51|662.41|671.4|662.45|670.15|660.92|175
1689541800000|2023-07-16 21:10:00|670.53|662.43|670.52|662.42|670.76|662.66|670.23|662.13|126
1689542100000|2023-07-16 21:15:00|670.5|662.4|671.03|662.93|671.28|663.18|670.13|662.03|257
1689542400000|2023-07-16 21:20:00|671.04|662.94|671.27|663.17|671.27|663.17|670.71|662.61|258
1689542700000|2023-07-16 21:25:00|671.2|663.1|672.44|664.34|672.49|664.39|671.18|663.08|226
1689543000000|2023-07-16 21:30:00|672.43|664.33|671.55|663.45|672.59|664.49|671.54|663.44|216
1689543300000|2023-07-16 21:35:00|671.53|663.43|671.29|663.19|671.55|663.45|670.89|662.79|206
1689543600000|2023-07-16 21:40:00|671.33|663.23|671.89|663.79|672.42|664.32|670.95|662.85|308
1689543900000|2023-07-16 21:45:00|671.9|663.8|671.09|662.99|672.03|663.93|671.09|662.99|306
1689544200000|2023-07-16 21:50:00|671.07|662.97|671.21|663.11|671.69|663.59|670.67|662.57|215
1689544500000|2023-07-16 21:55:00|671.24|663.14|670.45|662.35|671.24|663.14|670.17|662.07|152
1689544800000|2023-07-16 22:00:00|670.41|662.31|671.99|663.89|672.3|664.2|669.69|661.59|424
1689545100000|2023-07-16 22:05:00|671.96|663.86|672.31|664.21|672.69|664.59|671.92|663.82|328
1689545400000|2023-07-16 22:10:00|672.38|664.28|673.05|664.95|673.62|665.52|672.32|664.22|278
1689545700000|2023-07-16 22:15:00|673.03|664.93|673.48|665.38|673.71|665.61|672.36|664.26|255
1689546000000|2023-07-16 22:20:00|673.54|665.44|673.1|665|674.24|666.14|673.04|664.94|277
1689546300000|2023-07-16 22:25:00|673.12|665.02|671.71|663.61|673.27|665.17|671.7|663.6|347
1689546600000|2023-07-16 22:30:00|671.64|663.54|670.89|662.79|672|663.9|670.61|662.51|285
1689546900000|2023-07-16 22:35:00|670.92|662.82|670.79|662.69|671.52|663.42|670.27|662.17|282
1689547200000|2023-07-16 22:40:00|670.75|662.65|671.88|663.78|671.98|663.88|670.5|662.4|193
1689547500000|2023-07-16 22:45:00|671.92|663.82|671.15|663.05|672.14|664.04|671.13|663.03|278
1689547800000|2023-07-16 22:50:00|671.2|663.1|670.2|662.1|671.2|663.1|670.02|661.92|390
1689548100000|2023-07-16 22:55:00|670.17|662.07|669.5|661.4|670.57|662.47|669.31|661.21|240
1689548400000|2023-07-16 23:00:00|669.52|661.42|669.76|661.66|670.33|662.23|668.94|660.84|283
1689548700000|2023-07-16 23:05:00|669.78|661.68|669.42|661.32|670.3|662.2|669.2|661.1|195
1689549000000|2023-07-16 23:10:00|669.37|661.27|670.36|662.26|670.48|662.38|669.37|661.27|186
1689549300000|2023-07-16 23:15:00|670.32|662.22|670.17|662.07|670.94|662.84|669.4|661.3|250
1689549600000|2023-07-16 23:20:00|670.16|662.06|667.8|659.7|670.63|662.53|667.58|659.48|439
1689549900000|2023-07-16 23:25:00|667.81|659.71|666.52|658.42|667.86|659.76|666.27|658.17|620
1689550200000|2023-07-16 23:30:00|666.51|658.41|663.5|655.4|666.85|658.75|662.12|654.02|842
1689550500000|2023-07-16 23:35:00|663.49|655.39|664.7|656.6|664.74|656.64|662.32|654.22|686
1689550800000|2023-07-16 23:40:00|664.66|656.56|666.27|658.17|666.5|658.4|664.66|656.56|549
1689551100000|2023-07-16 23:45:00|666.29|658.19|666.05|657.95|666.33|658.23|665.59|657.49|551
1689551400000|2023-07-16 23:50:00|666.03|657.93|665.27|657.17|666.19|658.09|665.15|657.05|467
1689551700000|2023-07-16 23:55:00|665.28|657.18|665.29|657.19|665.31|657.21|664|655.9|468
1689552000000|2023-07-17 00:00:00|665.28|657.18|662.15|654.05|665.29|657.19|661.89|653.79|705
1689552300000|2023-07-17 00:05:00|662.07|653.97|662.95|654.85|663.26|655.16|660.77|652.67|666
1689552600000|2023-07-17 00:10:00|662.96|654.86|665.5|657.4|665.61|657.51|662.68|654.58|505
1689552900000|2023-07-17 00:15:00|665.45|657.35|668.42|660.32|668.54|660.44|665.45|657.35|602
1689553200000|2023-07-17 00:20:00|668.46|660.36|668.8|660.7|669.17|661.07|668.2|660.1|496
1689553500000|2023-07-17 00:25:00|668.81|660.71|667.22|659.12|668.81|660.71|666.87|658.77|476
1689553800000|2023-07-17 00:30:00|667.23|659.13|667.55|659.45|667.94|659.84|666.37|658.27|502
1689554100000|2023-07-17 00:35:00|667.52|659.42|667.51|659.41|668.22|660.12|667.41|659.31|283
1689554400000|2023-07-17 00:40:00|667.56|659.46|666.58|658.48|668.02|659.92|666.32|658.22|426
1689554700000|2023-07-17 00:45:00|666.56|658.46|667.53|659.43|667.66|659.56|664.53|656.43|607
1689555000000|2023-07-17 00:50:00|667.39|659.29|667.19|659.09|668.75|660.65|666.6|658.5|524
1689555300000|2023-07-17 00:55:00|667.2|659.1|667.12|659.02|667.75|659.65|666.59|658.49|322
1689555600000|2023-07-17 01:00:00|667.05|658.95|667.6|659.5|667.8|659.7|665.63|657.53|536
1689555900000|2023-07-17 01:05:00|667.61|659.51|668.83|660.73|668.94|660.84|667.53|659.43|266
1689556200000|2023-07-17 01:10:00|668.81|660.71|668.99|660.89|669.26|661.16|667.43|659.33|461
1689556500000|2023-07-17 01:15:00|668.95|660.85|669.03|660.93|669.3|661.2|668.39|660.29|311
1689556800000|2023-07-17 01:20:00|669.06|660.96|670.13|662.03|670.22|662.12|668.82|660.72|348
1689557100000|2023-07-17 01:25:00|670.16|662.06|670.65|662.55|670.9|662.8|670.14|662.04|199
1689557400000|2023-07-17 01:30:00|670.64|662.54|671.01|662.91|671.21|663.11|670.09|661.99|283
1689557700000|2023-07-17 01:35:00|671|662.9|672.07|663.97|672.39|664.29|670.9|662.8|440
1689558000000|2023-07-17 01:40:00|672.06|663.96|671.78|663.68|672.35|664.25|671.47|663.37|317
1689558300000|2023-07-17 01:45:00|671.74|663.64|671.45|663.35|672.29|664.19|671.21|663.11|202
1689558600000|2023-07-17 01:50:00|671.4|663.3|671.23|663.13|671.9|663.8|670.8|662.7|246
1689558900000|2023-07-17 01:55:00|671.22|663.12|671.74|663.64|672.14|664.04|670.7|662.6|248
1689559200000|2023-07-17 02:00:00|671.79|663.69|671.85|663.75|672.12|664.02|671.01|662.91|422
1689559500000|2023-07-17 02:05:00|671.88|663.78|671.75|663.65|672.22|664.12|671.72|663.62|289
1689559800000|2023-07-17 02:10:00|671.71|663.61|671.07|662.97|671.73|663.63|670.66|662.56|398
1689560100000|2023-07-17 02:15:00|671.08|662.98|672.31|664.21|672.41|664.31|671.07|662.97|308
1689560400000|2023-07-17 02:20:00|672.35|664.25|672.71|664.61|672.94|664.84|671.83|663.73|328
1689560700000|2023-07-17 02:25:00|672.7|664.6|672.87|664.77|673.02|664.92|672.42|664.32|237
1689561000000|2023-07-17 02:30:00|672.86|664.76|671.92|663.82|673.03|664.93|671.83|663.73|301
1689561300000|2023-07-17 02:35:00|671.95|663.85|671.91|663.81|672.15|664.05|671.49|663.39|262
1689561600000|2023-07-17 02:40:00|671.97|663.87|672.92|664.82|673.3|665.2|671.8|663.7|223
1689561900000|2023-07-17 02:45:00|672.99|664.89|674.07|665.97|674.33|666.23|672.85|664.75|232
1689562200000|2023-07-17 02:50:00|673.94|665.84|673.15|665.05|674|665.9|672.52|664.42|359
1689562500000|2023-07-17 02:55:00|673.17|665.07|672.61|664.51|673.3|665.2|672.42|664.32|245
1689562800000|2023-07-17 03:00:00|672.62|664.52|672|663.9|672.75|664.65|671.78|663.68|236
1689563100000|2023-07-17 03:05:00|671.99|663.89|673.86|665.76|673.9|665.8|671.99|663.89|294
1689563400000|2023-07-17 03:10:00|673.74|665.64|674.07|665.97|674.48|666.38|673.2|665.1|313
1689563700000|2023-07-17 03:15:00|674.08|665.98|674.86|666.76|675.16|667.06|674.06|665.96|335
1689564000000|2023-07-17 03:20:00|674.85|666.75|674.67|666.57|674.92|666.82|674.12|666.02|246
1689564300000|2023-07-17 03:25:00|674.63|666.53|674.9|666.8|675.4|667.3|674.63|666.53|186
1689564600000|2023-07-17 03:30:00|674.95|666.85|675.1|667|675.5|667.4|674.9|666.8|93
1689564900000|2023-07-17 03:35:00|675.2|667.1|675.96|667.86|676.08|667.98|674.88|666.78|213
1689565200000|2023-07-17 03:40:00|675.94|667.84|676.23|668.13|676.84|668.74|675.86|667.76|288
1689565500000|2023-07-17 03:45:00|676.24|668.14|675.14|667.04|676.24|668.14|674.97|666.87|368
1689565800000|2023-07-17 03:50:00|675.15|667.05|674.79|666.69|675.34|667.24|674.6|666.5|373
1689566100000|2023-07-17 03:55:00|674.8|666.7|675.16|667.06|675.87|667.77|674.44|666.34|253
1689566400000|2023-07-17 04:00:00|675.14|667.04|675|666.9|675.8|667.7|674.7|666.6|259
1689566700000|2023-07-17 04:05:00|674.99|666.89|675.1|667|675.32|667.22|674.66|666.56|205
1689567000000|2023-07-17 04:10:00|675.37|667.27|675.48|667.38|675.61|667.51|674.73|666.63|230
1689567300000|2023-07-17 04:15:00|675.47|667.37|674.2|666.1|675.91|667.81|674.1|666|348
1689567600000|2023-07-17 04:20:00|673.93|665.83|674.6|666.5|675.21|667.11|673.58|665.48|377
1689567900000|2023-07-17 04:25:00|674.61|666.51|673.95|665.85|674.8|666.7|673.77|665.67|399
1689568200000|2023-07-17 04:30:00|673.92|665.82|674.5|666.4|674.79|666.69|673.7|665.6|392
1689568500000|2023-07-17 04:35:00|674.49|666.39|674.51|666.41|675.32|667.22|674.38|666.28|377
1689568800000|2023-07-17 04:40:00|674.53|666.43|673.2|665.1|674.64|666.54|672.37|664.27|422
1689569100000|2023-07-17 04:45:00|673.19|665.09|673.51|665.41|673.64|665.54|672.22|664.12|380
1689569400000|2023-07-17 04:50:00|673.49|665.39|674.44|666.34|674.67|666.57|673.39|665.29|338
1689569700000|2023-07-17 04:55:00|674.46|666.36|675.48|667.38|675.51|667.41|674.27|666.17|385
1689570000000|2023-07-17 05:00:00|675.47|667.37|674.97|666.87|675.6|667.5|674.84|666.74|335
1689570300000|2023-07-17 05:05:00|675.15|667.05|676.3|668.2|676.4|668.3|674.85|666.75|334
1689570600000|2023-07-17 05:10:00|676.24|668.14|677.44|669.34|677.72|669.62|676.16|668.06|342
1689570900000|2023-07-17 05:15:00|677.46|669.36|675.53|667.43|677.54|669.44|675.53|667.43|389
1689571200000|2023-07-17 05:20:00|675.55|667.45|674.77|666.67|675.72|667.62|674.61|666.51|361
1689571500000|2023-07-17 05:25:00|674.78|666.68|675.84|667.74|675.89|667.79|674.71|666.61|237
1689571800000|2023-07-17 05:30:00|675.83|667.73|674|665.9|675.84|667.74|673.99|665.89|285
1689572100000|2023-07-17 05:35:00|674.08|665.98|673.72|665.62|674.64|666.54|673.7|665.6|313
1689572400000|2023-07-17 05:40:00|673.78|665.68|674.86|666.76|675.32|667.22|673.65|665.55|428
1689572700000|2023-07-17 05:45:00|674.85|666.75|673.31|665.21|674.85|666.75|673.01|664.91|397
1689573000000|2023-07-17 05:50:00|673.25|665.15|672.49|664.39|673.69|665.59|672.3|664.2|284
1689573300000|2023-07-17 05:55:00|672.56|664.46|671.23|663.13|672.65|664.55|671.07|662.97|470
1689573600000|2023-07-17 06:00:00|671.21|663.11|671.77|663.67|672.39|664.29|670.84|662.74|414
1689573900000|2023-07-17 06:05:00|671.78|663.68|671.2|663.1|672.05|663.95|671.1|663|239
1689574200000|2023-07-17 06:10:00|671.19|663.09|671.11|663.01|671.56|663.46|670.65|662.55|244
1689574500000|2023-07-17 06:15:00|671.08|662.98|671.05|662.95|671.22|663.12|670.2|662.1|227
1689574800000|2023-07-17 06:20:00|671.04|662.94|670.92|662.82|671.2|663.1|670.77|662.67|274
1689575100000|2023-07-17 06:25:00|670.87|662.77|671.58|663.48|671.65|663.55|670.7|662.6|117
1689575400000|2023-07-17 06:30:00|671.53|663.43|671.1|663|672.12|664.02|670.93|662.83|208
1689575700000|2023-07-17 06:35:00|671.11|663.01|671.82|663.72|672.08|663.98|671.06|662.96|306
1689576000000|2023-07-17 06:40:00|672|663.9|670.82|662.72|672.11|664.01|670.55|662.45|208
1689576300000|2023-07-17 06:45:00|670.79|662.69|670.74|662.64|671|662.9|669.4|661.3|400
1689576600000|2023-07-17 06:50:00|670.75|662.65|671.02|662.92|671.14|663.04|669.99|661.89|304
1689576900000|2023-07-17 06:55:00|671.01|662.91|674.21|666.11|674.3|666.2|670.96|662.86|416
1689577200000|2023-07-17 07:00:00|674.15|666.05|673.65|665.55|674.75|666.65|673.3|665.2|424
1689577500000|2023-07-17 07:05:00|673.61|665.51|672.67|664.57|673.86|665.76|672.49|664.39|294
1689577800000|2023-07-17 07:10:00|672.71|664.61|671.89|663.79|672.71|664.61|671.75|663.65|220
1689578100000|2023-07-17 07:15:00|671.75|663.65|672.14|664.04|673.19|665.09|671.75|663.65|358
1689578400000|2023-07-17 07:20:00|672.08|663.98|673.4|665.3|673.5|665.4|672.05|663.95|331
1689578700000|2023-07-17 07:25:00|673.35|665.25|673.75|665.65|674.05|665.95|673.09|664.99|346
1689579000000|2023-07-17 07:30:00|673.76|665.66|672.39|664.29|673.86|665.76|671.79|663.69|451
1689579300000|2023-07-17 07:35:00|672.4|664.3|672.79|664.69|672.79|664.69|671.84|663.74|425
1689579600000|2023-07-17 07:40:00|672.77|664.67|672.57|664.47|673.42|665.32|672.37|664.27|395
1689579900000|2023-07-17 07:45:00|672.56|664.46|671.61|663.51|672.88|664.78|671.35|663.25|255
1689580200000|2023-07-17 07:50:00|671.68|663.58|672.14|664.04|672.98|664.88|671.68|663.58|236
1689580500000|2023-07-17 07:55:00|672.16|664.06|672.54|664.44|672.7|664.6|671.77|663.67|225
1689580800000|2023-07-17 08:00:00|672.58|664.48|670.02|661.92|672.61|664.51|670.02|661.92|369
1689581100000|2023-07-17 08:05:00|670.03|661.93|669.85|661.75|670.67|662.57|669.62|661.52|220
1689581400000|2023-07-17 08:10:00|669.86|661.76|670.03|661.93|670.25|662.15|669.5|661.4|183
1689581700000|2023-07-17 08:15:00|670.08|661.98|670.25|662.15|670.49|662.39|669.98|661.88|183
1689582000000|2023-07-17 08:20:00|670.21|662.11|670.05|661.95|670.22|662.12|669.71|661.61|142
1689582300000|2023-07-17 08:25:00|670.12|662.02|672.36|664.26|672.55|664.45|669.99|661.89|335
1689582600000|2023-07-17 08:30:00|672.42|664.32|671.79|663.69|672.54|664.44|671.16|663.06|344
1689582900000|2023-07-17 08:35:00|671.85|663.75|671.46|663.36|672.74|664.64|671.16|663.06|239
1689583200000|2023-07-17 08:40:00|671.51|663.41|671.05|662.95|671.79|663.69|670.54|662.44|289
1689583500000|2023-07-17 08:45:00|671.01|662.91|671.03|662.93|671.41|663.31|670.14|662.04|374
1689583800000|2023-07-17 08:50:00|670.97|662.87|669.83|661.73|671.03|662.93|669.83|661.73|384
1689584100000|2023-07-17 08:55:00|669.68|661.58|668.83|660.73|670.46|662.36|668.75|660.65|309
1689584400000|2023-07-17 09:00:00|668.84|660.74|668.33|660.23|670.35|662.25|667.81|659.71|341
1689584700000|2023-07-17 09:05:00|668.32|660.22|667.84|659.74|668.88|660.78|667.64|659.54|238
1689585000000|2023-07-17 09:10:00|667.83|659.73|666.11|658.01|668.47|660.37|664.52|656.42|526
1689585300000|2023-07-17 09:15:00|666.18|658.08|668.01|659.91|668.1|660|665.22|657.12|479
1689585600000|2023-07-17 09:20:00|667.92|659.82|667.31|659.21|668.37|660.27|665.95|657.85|533
1689585900000|2023-07-17 09:25:00|667.32|659.22|667.55|659.45|668.01|659.91|667.05|658.95|358
1689586200000|2023-07-17 09:30:00|667.56|659.46|667.12|659.02|667.79|659.69|666.64|658.54|379
1689586500000|2023-07-17 09:35:00|667.08|658.98|667.3|659.2|667.87|659.77|667.08|658.98|298
1689586800000|2023-07-17 09:40:00|667.35|659.25|665.78|657.68|667.4|659.3|665.39|657.29|560
1689587100000|2023-07-17 09:45:00|665.81|657.71|664.55|656.45|666.18|658.08|664.13|656.03|497
1689587400000|2023-07-17 09:50:00|664.5|656.4|664.28|656.18|664.58|656.48|662.66|654.56|597
1689587700000|2023-07-17 09:55:00|664.3|656.2|662.3|654.2|664.61|656.51|661.62|653.52|646
1689588000000|2023-07-17 10:00:00|662.25|654.15|663.19|655.09|663.54|655.44|661.17|653.07|566
1689588300000|2023-07-17 10:05:00|663.2|655.1|663.16|655.06|663.6|655.5|662.2|654.1|350
1689588600000|2023-07-17 10:10:00|663.17|655.07|663.93|655.83|664.55|656.45|663.15|655.05|443
1689588900000|2023-07-17 10:15:00|663.94|655.84|661.5|653.4|664.39|656.29|661.33|653.23|496
1689589200000|2023-07-17 10:20:00|661.68|653.58|653.74|645.64|662.8|654.7|652.95|644.85|894
1689589500000|2023-07-17 10:25:00|653.73|645.63|659.91|651.81|659.94|651.84|650.17|642.07|950
1689589800000|2023-07-17 10:30:00|659.92|651.82|657.25|649.15|659.94|651.84|656.38|648.28|703
1689590100000|2023-07-17 10:35:00|657.24|649.14|656.91|648.81|658.4|650.3|656.69|648.59|639
1689590400000|2023-07-17 10:40:00|656.86|648.76|658.44|650.34|658.53|650.43|656.75|648.65|482
1689590700000|2023-07-17 10:45:00|658.42|650.32|661.24|653.14|661.29|653.19|657.78|649.68|553
1689591000000|2023-07-17 10:50:00|661.22|653.12|661.94|653.84|662.23|654.13|660.7|652.6|393
1689591300000|2023-07-17 10:55:00|661.97|653.87|662.86|654.76|663.1|655|661.85|653.75|390
1689591600000|2023-07-17 11:00:00|662.81|654.71|665.37|657.27|665.37|657.27|662.66|654.56|420
1689591900000|2023-07-17 11:05:00|665.47|657.37|667.39|659.29|667.52|659.42|664.69|656.59|363
1689592200000|2023-07-17 11:10:00|667.4|659.3|668.23|660.13|668.44|660.34|666.97|658.87|484
1689592500000|2023-07-17 11:15:00|668.24|660.14|668.54|660.44|668.68|660.58|667.9|659.8|546
1689592800000|2023-07-17 11:20:00|668.59|660.49|668.79|660.69|669.19|661.09|668.17|660.07|320
1689593100000|2023-07-17 11:25:00|668.81|660.71|670.33|662.23|670.41|662.31|668.47|660.37|295
1689593400000|2023-07-17 11:30:00|670.31|662.21|669.52|661.42|670.42|662.32|669.43|661.33|382
1689593700000|2023-07-17 11:35:00|669.54|661.44|669.16|661.06|670.08|661.98|669.15|661.05|257
1689594000000|2023-07-17 11:40:00|669.14|661.04|669.78|661.68|670.4|662.3|669.11|661.01|271
1689594300000|2023-07-17 11:45:00|670.2|662.1|669.26|661.16|670.26|662.16|669.17|661.07|269
1689594600000|2023-07-17 11:50:00|669.22|661.12|669.12|661.02|669.38|661.28|668.44|660.34|243
1689594900000|2023-07-17 11:55:00|669.11|661.01|668.7|660.6|669.21|661.11|668.32|660.22|246
1689595200000|2023-07-17 12:00:00|668.76|660.66|669.69|661.59|669.69|661.59|668.63|660.53|408
1689595500000|2023-07-17 12:05:00|669.67|661.57|665.7|657.6|669.67|661.57|665.7|657.6|517
1689595800000|2023-07-17 12:10:00|665.73|657.63|665.61|657.51|667.36|659.26|665.29|657.19|570
1689596100000|2023-07-17 12:15:00|665.63|657.53|664.64|656.54|666.05|657.95|663.95|655.85|551
1689596400000|2023-07-17 12:20:00|664.65|656.55|663.1|655|665.24|657.14|662.3|654.2|548
1689596700000|2023-07-17 12:25:00|663.15|655.05|660.05|651.95|663.22|655.12|659.88|651.78|620
1689597000000|2023-07-17 12:30:00|660.03|651.93|662.12|654.02|663.25|655.15|658.57|650.47|706
1689597300000|2023-07-17 12:35:00|662.1|654|662.77|654.67|664.48|656.38|661.98|653.88|476
1689597600000|2023-07-17 12:40:00|662.78|654.68|664.3|656.2|664.89|656.79|661.14|653.04|485
1689597900000|2023-07-17 12:45:00|664.34|656.24|665.92|657.82|666.89|658.79|664.18|656.08|593
1689598200000|2023-07-17 12:50:00|665.9|657.8|664.2|656.1|666.44|658.34|664.2|656.1|387
1689598500000|2023-07-17 12:55:00|664.25|656.15|667.36|659.26|667.49|659.39|664.24|656.14|406
1689598800000|2023-07-17 13:00:00|667.41|659.31|666.21|658.11|667.59|659.49|664.65|656.55|373
1689599100000|2023-07-17 13:05:00|666.19|658.09|664.46|656.36|666.19|658.09|664.01|655.91|333
1689599400000|2023-07-17 13:10:00|664.44|656.34|665.6|657.5|665.72|657.62|663.58|655.48|336
1689599700000|2023-07-17 13:15:00|665.59|657.49|664.67|656.57|665.59|657.49|664.29|656.19|327
1689600000000|2023-07-17 13:20:00|664.74|656.64|666.78|658.68|667.22|659.12|663.89|655.79|508
1689600300000|2023-07-17 13:25:00|666.76|658.66|666.54|658.44|668.2|660.1|666.46|658.36|539
1689600600000|2023-07-17 13:30:00|666.46|658.36|667|658.9|669.38|661.28|664.97|656.87|742
1689600900000|2023-07-17 13:35:00|666.99|658.89|667.24|659.14|667.25|659.15|665.9|657.8|477
1689601200000|2023-07-17 13:40:00|667.23|659.13|669.75|661.65|669.85|661.75|666.58|658.48|599
1689601500000|2023-07-17 13:45:00|669.8|661.7|670.14|662.04|670.31|662.21|668.62|660.52|561
1689601800000|2023-07-17 13:50:00|670.12|662.02|671.7|663.6|672.16|664.06|670.09|661.99|591
1689602100000|2023-07-17 13:55:00|671.68|663.58|672.38|664.28|672.55|664.45|670.25|662.15|509
1689602400000|2023-07-17 14:00:00|672.45|664.35|672.2|664.1|673.19|665.09|671.08|662.98|610
1689602700000|2023-07-17 14:05:00|672.25|664.15|672.54|664.44|673.47|665.37|671.46|663.36|563
1689603000000|2023-07-17 14:10:00|672.55|664.45|672.76|664.66|673.45|665.35|671.65|663.55|383
1689603300000|2023-07-17 14:15:00|672.67|664.57|673.06|664.96|673.31|665.21|671.44|663.34|493
1689603600000|2023-07-17 14:20:00|673.09|664.99|672.41|664.31|673.7|665.6|672.26|664.16|282
1689603900000|2023-07-17 14:25:00|671.9|663.8|670.79|662.69|672.79|664.69|670.36|662.26|480
1689604200000|2023-07-17 14:30:00|670.8|662.7|672.64|664.54|672.64|664.54|669.83|661.73|419
1689604500000|2023-07-17 14:35:00|672.63|664.53|673.25|665.15|673.56|665.46|672.42|664.32|304
1689604800000|2023-07-17 14:40:00|673.24|665.14|670.62|662.52|673.24|665.14|670.02|661.92|432
1689605100000|2023-07-17 14:45:00|670.63|662.53|672.19|664.09|672.65|664.55|670.3|662.2|319
1689605400000|2023-07-17 14:50:00|672.25|664.15|670.34|662.24|672.25|664.15|670.2|662.1|353
1689605700000|2023-07-17 14:55:00|670.26|662.16|671.26|663.16|672.15|664.05|669.56|661.46|311
1689606000000|2023-07-17 15:00:00|671.27|663.17|672.58|664.48|673.05|664.95|670.55|662.45|513
1689606300000|2023-07-17 15:05:00|672.53|664.43|670.74|662.64|672.54|664.44|670.52|662.42|533
1689606600000|2023-07-17 15:10:00|670.73|662.63|670.83|662.73|670.86|662.76|669.53|661.43|483
1689606900000|2023-07-17 15:15:00|670.82|662.72|669.64|661.54|672.3|664.2|669.39|661.29|572
1689607200000|2023-07-17 15:20:00|669.59|661.49|669.15|661.05|670.36|662.26|668.47|660.37|650
1689607500000|2023-07-17 15:25:00|669.09|660.99|668.42|660.32|669.4|661.3|667.84|659.74|581
1689607800000|2023-07-17 15:30:00|668.43|660.33|668.48|660.38|668.79|660.69|666.37|658.27|649
1689608100000|2023-07-17 15:35:00|668.56|660.46|668.8|660.7|669.67|661.57|667.53|659.43|540
1689608400000|2023-07-17 15:40:00|668.81|660.71|668.09|659.99|668.93|660.83|668|659.9|331
1689608700000|2023-07-17 15:45:00|668.08|659.98|666.9|658.8|668.52|660.42|666.87|658.77|508
1689609000000|2023-07-17 15:50:00|666.95|658.85|667.71|659.61|667.9|659.8|666.33|658.23|466
1689609300000|2023-07-17 15:55:00|667.73|659.63|671.7|663.6|673.34|665.24|667.57|659.47|633
1689609600000|2023-07-17 16:00:00|671.64|663.54|668.22|660.12|671.66|663.56|668.19|660.09|420
1689609900000|2023-07-17 16:05:00|668.18|660.08|673.79|665.69|674.72|666.62|668.13|660.03|792
1689610200000|2023-07-17 16:10:00|673.81|665.71|675.29|667.19|678.39|670.29|673.28|665.18|778
1689610500000|2023-07-17 16:15:00|675.31|667.21|673.18|665.08|675.79|667.69|672.61|664.51|613
1689610800000|2023-07-17 16:20:00|673.26|665.16|675.22|667.12|675.83|667.73|672.95|664.85|518
1689611100000|2023-07-17 16:25:00|675.27|667.17|678.2|670.1|678.65|670.55|674.25|666.15|659
1689611400000|2023-07-17 16:30:00|678.27|670.17|672.44|664.34|678.96|670.86|671.48|663.38|827
1689611700000|2023-07-17 16:35:00|672.45|664.35|678.13|670.03|678.13|670.03|671.53|663.43|924
1689612000000|2023-07-17 16:40:00|678.11|670.01|674.74|666.64|678.71|670.61|672.08|663.98|926
1689612300000|2023-07-17 16:45:00|674.73|666.63|679.55|671.45|683.08|674.98|674.39|666.29|928
1689612600000|2023-07-17 16:50:00|679.5|671.4|681.73|673.63|683.24|675.14|678.87|670.77|895
1689612900000|2023-07-17 16:55:00|681.72|673.62|683.77|675.67|686.79|678.69|681.47|673.37|779
1689613200000|2023-07-17 17:00:00|683.69|675.59|687.73|679.63|689.4|681.3|683.27|675.17|894
1689613500000|2023-07-17 17:05:00|687.76|679.66|684.71|676.61|687.77|679.67|684.33|676.23|548
1689613800000|2023-07-17 17:10:00|684.63|676.53|684.73|676.63|687.75|679.65|684.38|676.28|381
1689614100000|2023-07-17 17:15:00|684.75|676.65|685.06|676.96|689.84|681.74|684.46|676.36|597
1689614400000|2023-07-17 17:20:00|684.98|676.88|689.21|681.11|689.6|681.5|679.23|671.13|757
1689614700000|2023-07-17 17:25:00|689.2|681.1|694.2|686.1|696.91|688.81|686.96|678.86|873
1689615000000|2023-07-17 17:30:00|694.03|685.93|700.81|692.71|700.81|692.71|693.04|684.94|963
1689615300000|2023-07-17 17:35:00|700.87|692.77|701.91|693.81|704.62|696.52|698.18|690.08|986
1689615600000|2023-07-17 17:40:00|701.93|693.83|707.32|699.22|709.83|701.73|701.43|693.33|992
1689615900000|2023-07-17 17:45:00|707.45|699.35|700.94|692.84|710.67|702.57|700.38|692.28|710
1689616200000|2023-07-17 17:50:00|700.93|692.83|697.47|689.37|702.7|694.6|696.01|687.91|397
1689616500000|2023-07-17 17:55:00|698.32|690.22|696.66|688.56|699.81|691.71|696.46|688.36|439
1689616800000|2023-07-17 18:00:00|696.65|688.55|697.7|689.6|697.81|689.71|695.78|687.68|546
1689617100000|2023-07-17 18:05:00|697.69|689.59|695.15|687.05|698.05|689.95|694.65|686.55|483
1689617400000|2023-07-17 18:10:00|695.18|687.08|695.91|687.81|696.44|688.34|694.89|686.79|500
1689617700000|2023-07-17 18:15:00|696.03|687.93|694.98|686.88|696.24|688.14|694.72|686.62|325
1689618000000|2023-07-17 18:20:00|695.19|687.09|692.9|684.8|695.39|687.29|692.31|684.21|341
1689618300000|2023-07-17 18:25:00|692.78|684.68|692.16|684.06|693.17|685.07|691.73|683.63|299
1689618600000|2023-07-17 18:30:00|692.17|684.07|685.17|677.07|692.23|684.13|684.83|676.73|318
1689618900000|2023-07-17 18:35:00|685.07|676.97|685.71|677.61|687.08|678.98|685.07|676.97|326
1689619200000|2023-07-17 18:40:00|685.58|677.48|684.42|676.32|686.82|678.72|683.69|675.59|573
1689619500000|2023-07-17 18:45:00|684.41|676.31|679.3|671.2|684.73|676.63|679.24|671.14|461
1689619800000|2023-07-17 18:50:00|679.36|671.26|681.49|673.39|682.15|674.05|678.8|670.7|77
1689620100000|2023-07-17 18:55:00|681.53|673.43|681.91|673.81|682.97|674.87|681.3|673.2|122
1689620400000|2023-07-17 19:00:00|684.29|676.19|686.67|678.57|687.17|679.07|684.29|676.19|138
1689620700000|2023-07-17 19:05:00|686.37|678.27|688.29|680.19|689.7|681.6|685.6|677.5|200
1689621000000|2023-07-17 19:10:00|688.2|680.1|697|688.9|697|688.9|688.2|680.1|449
1689621300000|2023-07-17 19:15:00|697.18|689.08|694.93|686.83|699.65|691.55|694.09|685.99|825
1689621600000|2023-07-17 19:20:00|694.96|686.86|694.13|686.03|695.3|687.2|692.99|684.89|394
1689621900000|2023-07-17 19:25:00|694.19|686.09|694.31|686.21|696.01|687.91|693.31|685.21|519
1689622200000|2023-07-17 19:30:00|694.18|686.08|697.82|689.72|698.09|689.99|693.05|684.95|522
1689622500000|2023-07-17 19:35:00|697.73|689.63|697.77|689.67|699.12|691.02|695.76|687.66|587
1689622800000|2023-07-17 19:40:00|697.79|689.69|696.37|688.27|698.09|689.99|696.03|687.93|540
1689623100000|2023-07-17 19:45:00|696.32|688.22|693.8|685.7|697.46|689.36|693.65|685.55|470
1689623400000|2023-07-17 19:50:00|693.81|685.71|694.88|686.78|695.32|687.22|693.51|685.41|415
1689623700000|2023-07-17 19:55:00|694.97|686.87|694.79|686.69|695.74|687.64|694.15|686.05|390
1689624000000|2023-07-17 20:00:00|694.73|686.63|694.8|686.7|695.74|687.64|692.8|684.7|453
1689624300000|2023-07-17 20:05:00|694.53|686.43|694.59|686.49|695.05|686.95|692.95|684.85|405
1689624600000|2023-07-17 20:10:00|694.58|686.48|695.7|687.6|697.62|689.52|694.58|686.48|462
1689624900000|2023-07-17 20:15:00|695.72|687.62|697.58|689.48|697.59|689.49|695.49|687.39|546
1689625200000|2023-07-17 20:20:00|697.5|689.4|697.93|689.83|699.33|691.23|696.83|688.73|512
1689625500000|2023-07-17 20:25:00|697.92|689.82|699.81|691.71|699.95|691.85|697.79|689.69|300
1689625800000|2023-07-17 20:30:00|699.82|691.72|700.53|692.43|701.22|693.12|699.27|691.17|468
1689626100000|2023-07-17 20:35:00|700.52|692.42|701.52|693.42|701.72|693.62|698.89|690.79|458
1689626400000|2023-07-17 20:40:00|701.45|693.35|698.52|690.42|702.63|694.53|698.47|690.37|574
1689626700000|2023-07-17 20:45:00|698.51|690.41|700.73|692.63|700.96|692.86|698.5|690.4|553
1689627000000|2023-07-17 20:50:00|700.6|692.5|697.98|689.88|701.34|693.24|697.72|689.62|437
1689627300000|2023-07-17 20:55:00|698.27|690.17|698.52|690.42|699.37|691.27|697.5|689.4|372
1689627600000|2023-07-17 21:00:00|698.41|690.31|696.78|688.68|698.42|690.32|695.76|687.66|502
1689627900000|2023-07-17 21:05:00|696.77|688.67|695.65|687.55|697.01|688.91|695.02|686.92|458
1689628200000|2023-07-17 21:10:00|695.64|687.54|695.12|687.02|695.72|687.62|694.28|686.18|395
1689628500000|2023-07-17 21:15:00|695.11|687.01|697.52|689.42|697.69|689.59|695.11|687.01|519
1689628800000|2023-07-17 21:20:00|697.53|689.43|697.02|688.92|697.53|689.43|695.99|687.89|441
1689629100000|2023-07-17 21:25:00|697.04|688.94|697.09|688.99|697.42|689.32|696.2|688.1|327
1689629400000|2023-07-17 21:30:00|697.1|689|694.5|686.4|697.1|689|694.29|686.19|322
1689629700000|2023-07-17 21:35:00|694.49|686.39|693.67|685.57|694.87|686.77|693.52|685.42|328
1689630000000|2023-07-17 21:40:00|693.65|685.55|696.57|688.47|696.57|688.47|693.65|685.55|286
1689630300000|2023-07-17 21:45:00|696.53|688.43|703.17|695.07|704.55|696.45|696.48|688.38|544
1689630600000|2023-07-17 21:50:00|703.13|695.03|706.89|698.79|707.13|699.03|702.96|694.86|551
1689630900000|2023-07-17 21:55:00|706.92|698.82|707|698.9|707.29|699.19|705.3|697.2|532
1689631200000|2023-07-17 22:00:00|706.96|698.86|705.52|697.42|707.49|699.39|704.56|696.46|632
1689631500000|2023-07-17 22:05:00|705.54|697.44|707.5|699.4|708.86|700.76|705.43|697.33|681
1689631800000|2023-07-17 22:10:00|707.49|699.39|709.21|701.11|709.27|701.17|706.77|698.67|590
1689632100000|2023-07-17 22:15:00|709.27|701.17|708.35|700.25|709.27|701.17|707.88|699.78|570
1689632400000|2023-07-17 22:20:00|708.4|700.3|708.91|700.81|709.47|701.37|707.04|698.94|481
1689632700000|2023-07-17 22:25:00|708.92|700.82|711.19|703.09|711.5|703.4|708.63|700.53|346
1689633000000|2023-07-17 22:30:00|711.13|703.03|718.89|710.79|718.89|710.79|711.13|703.03|786
1689633300000|2023-07-17 22:35:00|718.9|710.8|721.05|712.95|721.38|713.28|717.23|709.13|809
1689633600000|2023-07-17 22:40:00|721.04|712.94|720.5|712.4|723.23|715.13|719.74|711.64|799
1689633900000|2023-07-17 22:45:00|720.51|712.41|721.06|712.96|723.63|715.53|719.98|711.88|751
1689634200000|2023-07-17 22:50:00|721.09|712.99|723.78|715.68|724.82|716.72|720.91|712.81|733
1689634500000|2023-07-17 22:55:00|723.79|715.69|723.11|715.01|726.93|718.83|721.79|713.69|718
1689634800000|2023-07-17 23:00:00|723.06|714.96|725.09|716.99|729.64|721.54|723.06|714.96|921
1689635100000|2023-07-17 23:05:00|724.95|716.85|722.91|714.81|724.95|716.85|722.62|714.52|714
1689635400000|2023-07-17 23:10:00|722.98|714.88|729.65|721.55|730.12|722.02|722.74|714.64|842
1689635700000|2023-07-17 23:15:00|729.6|721.5|728.59|720.49|730.65|722.55|726.94|718.84|820
1689636000000|2023-07-17 23:20:00|728.57|720.47|728.37|720.27|729.63|721.53|726.3|718.2|748
1689636300000|2023-07-17 23:25:00|728.6|720.5|728.56|720.46|729.66|721.56|727.82|719.72|517
1689636600000|2023-07-17 23:30:00|728.57|720.47|724.68|716.58|729.22|721.12|724.36|716.26|617
1689636900000|2023-07-17 23:35:00|724.82|716.72|725.83|717.73|726.7|718.6|724.62|716.52|594
1689637200000|2023-07-17 23:40:00|725.89|717.79|723.73|715.63|727.08|718.98|723.64|715.54|511
1689637500000|2023-07-17 23:45:00|723.75|715.65|723.27|715.17|725.23|717.13|723.26|715.16|444
1689637800000|2023-07-17 23:50:00|723.28|715.18|723.43|715.33|724.89|716.79|723.24|715.14|422
1689638100000|2023-07-17 23:55:00|723.44|715.34|723.39|715.29|723.92|715.82|722.57|714.47|378
1689638400000|2023-07-18 00:00:00|723.49|715.39|725.37|717.27|726.03|717.93|723.27|715.17|706
1689638700000|2023-07-18 00:05:00|725.34|717.24|728.27|720.17|728.85|720.75|725.26|717.16|685
1689639000000|2023-07-18 00:10:00|728.26|720.16|728.78|720.68|728.87|720.77|727.28|719.18|531
1689639300000|2023-07-18 00:15:00|728.82|720.72|730.64|722.54|730.64|722.54|728.06|719.96|603
1689639600000|2023-07-18 00:20:00|730.7|722.6|728.17|720.07|732.2|724.1|727.66|719.56|815
1689639900000|2023-07-18 00:25:00|728.2|720.1|727.89|719.79|729.2|721.1|727.14|719.04|648
1689640200000|2023-07-18 00:30:00|727.96|719.86|726.45|718.35|728.93|720.83|725.88|717.78|678
1689640500000|2023-07-18 00:35:00|726.46|718.36|731.85|723.75|732.21|724.11|726.27|718.17|651
1689640800000|2023-07-18 00:40:00|731.95|723.85|732.68|724.58|732.73|724.63|730.59|722.49|620
1689641100000|2023-07-18 00:45:00|732.67|724.57|731.03|722.93|733.91|725.81|730.33|722.23|712
1689641400000|2023-07-18 00:50:00|730.81|722.71|730.83|722.73|732.69|724.59|730.47|722.37|643
1689641700000|2023-07-18 00:55:00|730.76|722.66|732.42|724.32|732.54|724.44|729.65|721.55|536
1689642000000|2023-07-18 01:00:00|732.4|724.3|732.93|724.83|733.76|725.66|730.5|722.4|756
1689642300000|2023-07-18 01:05:00|732.95|724.85|731.57|723.47|733.5|725.4|731.57|723.47|621
1689642600000|2023-07-18 01:10:00|731.55|723.45|731.95|723.85|733.7|725.6|731.55|723.45|641
1689642900000|2023-07-18 01:15:00|732.02|723.92|733.31|725.21|733.53|725.43|731.6|723.5|554
1689643200000|2023-07-18 01:20:00|733.28|725.18|731.23|723.13|734.12|726.02|730.34|722.24|706
1689643500000|2023-07-18 01:25:00|730.69|722.59|729.99|721.89|731.7|723.6|729.66|721.56|634
1689643800000|2023-07-18 01:30:00|729.9|721.8|729.55|721.45|730.7|722.6|728.35|720.25|544
1689644100000|2023-07-18 01:35:00|729.53|721.43|728.14|720.04|730.25|722.15|727.98|719.88|489
1689644400000|2023-07-18 01:40:00|728.13|720.03|729.39|721.29|729.45|721.35|727.73|719.63|394
1689644700000|2023-07-18 01:45:00|729.45|721.35|728.61|720.51|729.84|721.74|728.1|720|437
1689645000000|2023-07-18 01:50:00|728.64|720.54|729.73|721.63|729.82|721.72|728.23|720.13|380
1689645300000|2023-07-18 01:55:00|729.21|721.11|729.17|721.07|729.74|721.64|728.72|720.62|223
1689645600000|2023-07-18 02:00:00|729.14|721.04|727.59|719.49|729.48|721.38|727.02|718.92|390
1689645900000|2023-07-18 02:05:00|727.6|719.5|727.09|718.99|729.28|721.18|726.63|718.53|471
1689646200000|2023-07-18 02:10:00|727.14|719.04|726.21|718.11|727.32|719.22|725.75|717.65|565
1689646500000|2023-07-18 02:15:00|726.33|718.23|727.11|719.01|727.47|719.37|725.9|717.8|596
1689646800000|2023-07-18 02:20:00|727.12|719.02|725.82|717.72|727.61|719.51|725.66|717.56|579
1689647100000|2023-07-18 02:25:00|725.84|717.74|724.31|716.21|726.3|718.2|723.6|715.5|472
1689647400000|2023-07-18 02:30:00|724.36|716.26|722.22|714.12|725.44|717.34|722.11|714.01|470
1689647700000|2023-07-18 02:35:00|722.17|714.07|721.18|713.08|723.59|715.49|720.52|712.42|608
1689648000000|2023-07-18 02:40:00|721.39|713.29|720.25|712.15|722.13|714.03|719.7|711.6|559
1689648300000|2023-07-18 02:45:00|720.21|712.11|718.7|710.6|720.46|712.36|718.54|710.44|508
1689648600000|2023-07-18 02:50:00|718.72|710.62|718.21|710.11|719.79|711.69|718.01|709.91|492
1689648900000|2023-07-18 02:55:00|718.32|710.22|719.63|711.53|719.64|711.54|716.99|708.89|447
1689649200000|2023-07-18 03:00:00|719.62|711.52|719.83|711.73|721.07|712.97|719.54|711.44|525
1689649500000|2023-07-18 03:05:00|719.8|711.7|719.21|711.11|720.49|712.39|718.94|710.84|245
1689649800000|2023-07-18 03:10:00|719.33|711.23|718.45|710.35|719.95|711.85|718.08|709.98|315
1689650100000|2023-07-18 03:15:00|718.47|710.37|718.63|710.53|718.83|710.73|716.7|708.6|382
1689650400000|2023-07-18 03:20:00|718.66|710.56|717.75|709.65|718.68|710.58|716.83|708.73|350
1689650700000|2023-07-18 03:25:00|717.73|709.63|716.72|708.62|717.83|709.73|716.72|708.62|274
1689651000000|2023-07-18 03:30:00|716.77|708.67|716.63|708.53|718.01|709.91|716.62|708.52|335
1689651300000|2023-07-18 03:35:00|716.62|708.52|715.91|707.81|716.86|708.76|715.77|707.67|349
1689651600000|2023-07-18 03:40:00|715.84|707.74|715.45|707.35|716.19|708.09|714.81|706.71|486
1689651900000|2023-07-18 03:45:00|715.46|707.36|713.72|705.62|715.58|707.48|713.52|705.42|396
1689652200000|2023-07-18 03:50:00|713.75|705.65|714.84|706.74|715.9|707.8|713.46|705.36|427
1689652500000|2023-07-18 03:55:00|714.86|706.76|713.64|705.54|714.86|706.76|713.04|704.94|383
1689652800000|2023-07-18 04:00:00|713.65|705.55|712.57|704.47|714.88|706.78|712.14|704.04|500
1689653100000|2023-07-18 04:05:00|712.5|704.4|711.9|703.8|712.88|704.78|711.53|703.43|390
1689653400000|2023-07-18 04:10:00|711.91|703.81|712.04|703.94|712.85|704.75|710.85|702.75|549
1689653700000|2023-07-18 04:15:00|712.03|703.93|710.18|702.08|712.1|704|710.18|702.08|419
1689654000000|2023-07-18 04:20:00|710.25|702.15|709.94|701.84|710.66|702.56|709.56|701.46|423
1689654300000|2023-07-18 04:25:00|709.98|701.88|710.81|702.71|712.43|704.33|709.55|701.45|498
1689654600000|2023-07-18 04:30:00|710.8|702.7|714.49|706.39|715|706.9|710.63|702.53|462
1689654900000|2023-07-18 04:35:00|714.54|706.44|715.81|707.71|716.78|708.68|714.54|706.44|428
1689655200000|2023-07-18 04:40:00|715.78|707.68|714.34|706.24|715.84|707.74|714.18|706.08|447
1689655500000|2023-07-18 04:45:00|714.35|706.25|716.33|708.23|716.52|708.42|714.15|706.05|457
1689655800000|2023-07-18 04:50:00|716.28|708.18|714.83|706.73|716.47|708.37|713.79|705.69|464
1689656100000|2023-07-18 04:55:00|714.96|706.86|717.6|709.5|717.85|709.75|714.88|706.78|354
1689656400000|2023-07-18 05:00:00|717.53|709.43|717.99|709.89|718.01|709.91|716.12|708.02|429
1689656700000|2023-07-18 05:05:00|717.98|709.88|718.52|710.42|720.33|712.23|717.74|709.64|611
1689657000000|2023-07-18 05:10:00|718.53|710.43|719.42|711.32|719.58|711.48|717.39|709.29|410
1689657300000|2023-07-18 05:15:00|719.4|711.3|715.44|707.34|719.41|711.31|715.09|706.99|467
1689657600000|2023-07-18 05:20:00|715.51|707.41|715.58|707.48|716.36|708.26|715.3|707.2|413
1689657900000|2023-07-18 05:25:00|715.56|707.46|715.14|707.04|715.82|707.72|714.74|706.64|345
1689658200000|2023-07-18 05:30:00|715.16|707.06|714.3|706.2|715.49|707.39|713.51|705.41|434
1689658500000|2023-07-18 05:35:00|714.27|706.17|713.86|705.76|714.47|706.37|713.53|705.43|229
1689658800000|2023-07-18 05:40:00|713.93|705.83|718.38|710.28|718.45|710.35|713.85|705.75|458
1689659100000|2023-07-18 05:45:00|718.36|710.26|718.52|710.42|719.85|711.75|718.08|709.98|429
1689659400000|2023-07-18 05:50:00|718.49|710.39|718.72|710.62|719.75|711.65|718.15|710.05|385
1689659700000|2023-07-18 05:55:00|718.75|710.65|717.43|709.33|718.87|710.77|717.21|709.11|395
1689660000000|2023-07-18 06:00:00|717.47|709.37|716.79|708.69|718.64|710.54|716.52|708.42|420
1689660300000|2023-07-18 06:05:00|716.83|708.73|716.87|708.77|718.76|710.66|716.74|708.64|464
1689660600000|2023-07-18 06:10:00|716.92|708.82|715.85|707.75|717.65|709.55|715.85|707.75|400
1689660900000|2023-07-18 06:15:00|715.88|707.78|713.98|705.88|715.94|707.84|713.98|705.88|515
1689661200000|2023-07-18 06:20:00|714.21|706.11|716.11|708.01|716.14|708.04|713.73|705.63|397
1689661500000|2023-07-18 06:25:00|716.13|708.03|713.89|705.79|716.48|708.38|713.83|705.73|502
1689661800000|2023-07-18 06:30:00|713.84|705.74|712.55|704.45|714.55|706.45|712.04|703.94|530
1689662100000|2023-07-18 06:35:00|712.53|704.43|710.45|702.35|712.94|704.84|709.89|701.79|728
1689662400000|2023-07-18 06:40:00|710.42|702.32|708.89|700.79|710.72|702.62|705.85|697.75|862
1689662700000|2023-07-18 06:45:00|708.9|700.8|710.23|702.13|711.84|703.74|705.8|697.7|873
1689663000000|2023-07-18 06:50:00|710.15|702.05|708.33|700.23|710.19|702.09|707.19|699.09|783
1689663300000|2023-07-18 06:55:00|708.36|700.26|706.89|698.79|708.37|700.27|706.38|698.28|569
1689663600000|2023-07-18 07:00:00|706.91|698.81|708.46|700.36|710|701.9|705.65|697.55|417
1689663900000|2023-07-18 07:05:00|708.49|700.39|708.7|700.6|709.9|701.8|707.5|699.4|372
1689664200000|2023-07-18 07:10:00|708.6|700.5|709.56|701.46|709.85|701.75|708.4|700.3|198
1689664500000|2023-07-18 07:15:00|709.41|701.31|710.22|702.12|710.22|702.12|707.55|699.45|159
1689664800000|2023-07-18 07:20:00|710.14|702.04|710.14|702.04|711.15|703.05|709.86|701.76|253
1689665100000|2023-07-18 07:25:00|710.22|702.12|709.2|701.1|711|702.9|709.05|700.95|303
1689665400000|2023-07-18 07:30:00|709.49|701.39|710.49|702.39|710.76|702.66|707.7|699.6|675
1689665700000|2023-07-18 07:35:00|710.44|702.34|711.08|702.98|712.89|704.79|710.15|702.05|554
1689666000000|2023-07-18 07:40:00|711.04|702.94|713.09|704.99|713.96|705.86|710.97|702.87|416
1689666300000|2023-07-18 07:45:00|713.04|704.94|710.29|702.19|713.85|705.75|710.09|701.99|678
1689666600000|2023-07-18 07:50:00|710.31|702.21|710.75|702.65|711.38|703.28|708.72|700.62|571
1689666900000|2023-07-18 07:55:00|710.78|702.68|710.1|702|711.05|702.95|709.39|701.29|534
1689667200000|2023-07-18 08:00:00|709.97|701.87|709.11|701.01|712.1|704|708.41|700.31|603
1689667500000|2023-07-18 08:05:00|709.08|700.98|708.78|700.68|712.47|704.37|708.78|700.68|604
1689667800000|2023-07-18 08:10:00|708.73|700.63|707.2|699.1|709.42|701.32|706.79|698.69|650
1689668100000|2023-07-18 08:15:00|707.19|699.09|705|696.9|708|699.9|704.84|696.74|645
1689668400000|2023-07-18 08:20:00|704.97|696.87|706.96|698.86|707.1|699|704.56|696.46|634
1689668700000|2023-07-18 08:25:00|706.98|698.88|713.93|705.83|716.55|708.45|706.98|698.88|872
1689669000000|2023-07-18 08:30:00|714.38|706.28|718.4|710.3|719.4|711.3|712.77|704.67|919
1689669300000|2023-07-18 08:35:00|718.42|710.32|713.93|705.83|718.44|710.34|713.22|705.12|765
1689669600000|2023-07-18 08:40:00|713.95|705.85|712.09|703.99|713.95|705.85|711.05|702.95|633
1689669900000|2023-07-18 08:45:00|712.12|704.02|710.66|702.56|712.55|704.45|710.46|702.36|598
1689670200000|2023-07-18 08:50:00|710.65|702.55|709.19|701.09|711.69|703.59|709.04|700.94|518
1689670500000|2023-07-18 08:55:00|709.2|701.1|710.13|702.03|710.31|702.21|709.16|701.06|457
1689670800000|2023-07-18 09:00:00|710.12|702.02|712.82|704.72|712.86|704.76|709.79|701.69|404
1689671100000|2023-07-18 09:05:00|712.85|704.75|716.69|708.59|717.01|708.91|712.67|704.57|593
1689671400000|2023-07-18 09:10:00|716.71|708.61|715.31|707.21|716.75|708.65|713.73|705.63|711
1689671700000|2023-07-18 09:15:00|715.29|707.19|714.99|706.89|719.09|710.99|714.85|706.75|731
1689672000000|2023-07-18 09:20:00|715|706.9|714.13|706.03|715.79|707.69|713.38|705.28|748
1689672300000|2023-07-18 09:25:00|714.12|706.02|713.58|705.48|715.32|707.22|713.47|705.37|609
1689672600000|2023-07-18 09:30:00|713.6|705.5|713.25|705.15|714.43|706.33|712.6|704.5|455
1689672900000|2023-07-18 09:35:00|713.24|705.14|714.39|706.29|715.22|707.12|712.55|704.45|524
1689673200000|2023-07-18 09:40:00|714.45|706.35|713.55|705.45|714.66|706.56|713.46|705.36|605
1689673500000|2023-07-18 09:45:00|713.54|705.44|712.94|704.84|713.7|705.6|712.12|704.02|570
1689673800000|2023-07-18 09:50:00|712.91|704.81|712.32|704.22|715.11|707.01|712.17|704.07|575
1689674100000|2023-07-18 09:55:00|712.17|704.07|709.82|701.72|712.17|704.07|709.03|700.93|596
1689674400000|2023-07-18 10:00:00|709.86|701.76|709.31|701.21|710.56|702.46|708.79|700.69|478
1689674700000|2023-07-18 10:05:00|709.32|701.22|709.57|701.47|709.6|701.5|707.86|699.76|516
1689675000000|2023-07-18 10:10:00|709.45|701.35|708.46|700.36|709.62|701.52|707.6|699.5|443
1689675300000|2023-07-18 10:15:00|708.45|700.35|708.01|699.91|709.89|701.79|706.87|698.77|636
1689675600000|2023-07-18 10:20:00|708.04|699.94|708.71|700.61|710.24|702.14|707.97|699.87|515
1689675900000|2023-07-18 10:25:00|708.69|700.59|708.72|700.62|709.35|701.25|707.93|699.83|403
1689676200000|2023-07-18 10:30:00|708.71|700.61|711.93|703.83|712.39|704.29|708.17|700.07|549
1689676500000|2023-07-18 10:35:00|711.92|703.82|714.96|706.86|715.53|707.43|711.49|703.39|574
1689676800000|2023-07-18 10:40:00|714.52|706.42|714.19|706.09|716.08|707.98|713.89|705.79|608
1689677100000|2023-07-18 10:45:00|714.17|706.07|713.59|705.49|714.71|706.61|713.21|705.11|536
1689677400000|2023-07-18 10:50:00|713.67|705.57|711.78|703.68|713.71|705.61|711.34|703.24|563
1689677700000|2023-07-18 10:55:00|711.79|703.69|710.79|702.69|712.54|704.44|710.59|702.49|365
1689678000000|2023-07-18 11:00:00|710.78|702.68|711.55|703.45|712.05|703.95|710.5|702.4|434
1689678300000|2023-07-18 11:05:00|711.52|703.42|710.4|702.3|712.24|704.14|710.26|702.16|375
1689678600000|2023-07-18 11:10:00|710.37|702.27|708.66|700.56|710.37|702.27|708.59|700.49|393
1689678900000|2023-07-18 11:15:00|708.7|700.6|707.81|699.71|709.11|701.01|707.44|699.34|470
1689679200000|2023-07-18 11:20:00|707.84|699.74|710.05|701.95|710.1|702|707.27|699.17|552
1689679500000|2023-07-18 11:25:00|710|701.9|708.78|700.68|710.45|702.35|708.43|700.33|443
1689679800000|2023-07-18 11:30:00|708.72|700.62|706.95|698.85|710.2|702.1|706.87|698.77|517
1689680100000|2023-07-18 11:35:00|706.78|698.68|706.11|698.01|706.98|698.88|705.61|697.51|500
1689680400000|2023-07-18 11:40:00|706.16|698.06|704.26|696.16|706.41|698.31|703.76|695.66|571
1689680700000|2023-07-18 11:45:00|704.23|696.13|700.94|692.84|704.53|696.43|700.35|692.25|784
1689681000000|2023-07-18 11:50:00|700.92|692.82|698.26|690.16|701.21|693.11|697.41|689.31|857
1689681300000|2023-07-18 11:55:00|698.25|690.15|696.83|688.73|698.77|690.67|695.8|687.7|875
1689681600000|2023-07-18 12:00:00|696.84|688.74|696.81|688.71|698.75|690.65|696.53|688.43|670
1689681900000|2023-07-18 12:05:00|696.77|688.67|695.78|687.68|696.99|688.89|694.47|686.37|658
1689682200000|2023-07-18 12:10:00|695.75|687.65|692.04|683.94|695.77|687.67|690.42|682.32|792
1689682500000|2023-07-18 12:15:00|692.02|683.92|693.08|684.98|693.08|684.98|689.64|681.54|803
1689682800000|2023-07-18 12:20:00|693.21|685.11|694.38|686.28|694.5|686.4|691.75|683.65|698
1689683100000|2023-07-18 12:25:00|694.47|686.37|694.3|686.2|694.75|686.65|692.79|684.69|748
1689683400000|2023-07-18 12:30:00|694.28|686.18|696.04|687.94|696.99|688.89|692.91|684.81|903
1689683700000|2023-07-18 12:35:00|696.18|688.08|695.17|687.07|696.69|688.59|694.88|686.78|718
1689684000000|2023-07-18 12:40:00|695.18|687.08|694.37|686.27|695.43|687.33|693.38|685.28|630
1689684300000|2023-07-18 12:45:00|694.39|686.29|693.89|685.79|695.51|687.41|693.32|685.22|611
1689684600000|2023-07-18 12:50:00|693.92|685.82|695.2|687.1|696.42|688.32|693.33|685.23|669
1689684900000|2023-07-18 12:55:00|695.22|687.12|696.93|688.83|696.99|688.89|694.28|686.18|514
1689685200000|2023-07-18 13:00:00|696.9|688.8|699.2|691.1|699.31|691.21|695.79|687.69|690
1689685500000|2023-07-18 13:05:00|699.33|691.23|697.79|689.69|699.54|691.44|695.85|687.75|640
1689685800000|2023-07-18 13:10:00|697.78|689.68|699.34|691.24|699.42|691.32|696.7|688.6|597
1689686100000|2023-07-18 13:15:00|699.36|691.26|697.88|689.78|699.46|691.36|696.77|688.67|451
1689686400000|2023-07-18 13:20:00|697.83|689.73|696.72|688.62|698.14|690.04|695.96|687.86|466
1689686700000|2023-07-18 13:25:00|696.77|688.67|695.19|687.09|697.47|689.37|694.84|686.74|477
1689687000000|2023-07-18 13:30:00|695.08|686.98|695.71|687.61|695.96|687.86|694.14|686.04|500
1689687300000|2023-07-18 13:35:00|695.68|687.58|696.02|687.92|696.1|688|694.03|685.93|459
1689687600000|2023-07-18 13:40:00|696.03|687.93|698.86|690.76|699.67|691.57|695.99|687.89|641
1689687900000|2023-07-18 13:45:00|698.85|690.75|698.15|690.05|699.41|691.31|697.21|689.11|476
1689688200000|2023-07-18 13:50:00|698.13|690.03|697.15|689.05|698.16|690.06|695.81|687.71|572
1689688500000|2023-07-18 13:55:00|697.16|689.06|697.77|689.67|697.8|689.7|696.35|688.25|418
1689688800000|2023-07-18 14:00:00|697.93|689.83|700.3|692.2|701.02|692.92|697.48|689.38|512
1689689100000|2023-07-18 14:05:00|700.28|692.18|699.29|691.19|700.29|692.19|698.35|690.25|504
1689689400000|2023-07-18 14:10:00|699.28|691.18|701.9|693.8|702.05|693.95|698.45|690.35|466
1689689700000|2023-07-18 14:15:00|701.88|693.78|700.94|692.84|702.05|693.95|700.11|692.01|482
1689690000000|2023-07-18 14:20:00|700.92|692.82|706.03|697.93|706.2|698.1|699.88|691.78|651
1689690300000|2023-07-18 14:25:00|706.01|697.91|703.97|695.87|706.01|697.91|703.25|695.15|628
1689690600000|2023-07-18 14:30:00|704.01|695.91|703.2|695.1|704.5|696.4|701.03|692.93|752
1689690900000|2023-07-18 14:35:00|703.04|694.94|701.86|693.76|703.21|695.11|701.7|693.6|430
1689691200000|2023-07-18 14:40:00|701.84|693.74|703.91|695.81|704.19|696.09|701.05|692.95|511
1689691500000|2023-07-18 14:45:00|703.95|695.85|702.28|694.18|703.96|695.86|701.68|693.58|543
1689691800000|2023-07-18 14:50:00|702.25|694.15|701.62|693.52|702.32|694.22|701.26|693.16|405
1689692100000|2023-07-18 14:55:00|701.63|693.53|701.54|693.44|701.68|693.58|700.94|692.84|317
1689692400000|2023-07-18 15:00:00|701.55|693.45|700.54|692.44|702.51|694.41|700.46|692.36|478
1689692700000|2023-07-18 15:05:00|700.52|692.42|698.89|690.79|701.28|693.18|697.96|689.86|537
1689693000000|2023-07-18 15:10:00|698.98|690.88|698.58|690.48|699.36|691.26|698.2|690.1|472
1689693300000|2023-07-18 15:15:00|698.62|690.52|697.88|689.78|699.39|691.29|697.22|689.12|493
1689693600000|2023-07-18 15:20:00|697.85|689.75|697.03|688.93|699.15|691.05|697.02|688.92|359
1689693900000|2023-07-18 15:25:00|697.02|688.92|695.5|687.4|697.51|689.41|695.08|686.98|382
1689694200000|2023-07-18 15:30:00|695.49|687.39|695.89|687.79|696.34|688.24|694.92|686.82|530
1689694500000|2023-07-18 15:35:00|695.88|687.78|698.98|690.88|699.18|691.08|695.45|687.35|373
1689694800000|2023-07-18 15:40:00|699.15|691.05|697.7|689.6|699.38|691.28|697.54|689.44|350
1689695100000|2023-07-18 15:45:00|697.68|689.58|699.35|691.25|699.49|691.39|696.98|688.88|374
1689695400000|2023-07-18 15:50:00|699.33|691.23|699.32|691.22|699.51|691.41|698.04|689.94|442
1689695700000|2023-07-18 15:55:00|699.31|691.21|700|691.9|700.38|692.28|698.95|690.85|477
1689696000000|2023-07-18 16:00:00|700.03|691.93|701.09|692.99|701.09|692.99|698.81|690.71|552
1689696300000|2023-07-18 16:05:00|701.11|693.01|703.41|695.31|703.46|695.36|700.94|692.84|389
1689696600000|2023-07-18 16:10:00|703.4|695.3|705.06|696.96|705.11|697.01|703.32|695.22|394
1689696900000|2023-07-18 16:15:00|705.08|696.98|704.2|696.1|706.31|698.21|703.8|695.7|651
1689697200000|2023-07-18 16:20:00|704.19|696.09|702.62|694.52|704.4|696.3|702.04|693.94|462
1689697500000|2023-07-18 16:25:00|702.6|694.5|698.14|690.04|702.6|694.5|697.8|689.7|530
1689697800000|2023-07-18 16:30:00|698.31|690.21|697.71|689.61|698.93|690.83|695.95|687.85|505
1689698100000|2023-07-18 16:35:00|697.68|689.58|695.71|687.61|698.52|690.42|695.59|687.49|425
1689698400000|2023-07-18 16:40:00|695.72|687.62|692.77|684.67|695.77|687.67|691.97|683.87|626
1689698700000|2023-07-18 16:45:00|692.74|684.64|691.2|683.1|692.85|684.75|684.32|676.22|864
1689699000000|2023-07-18 16:50:00|691.14|683.04|694.32|686.22|694.9|686.8|690.05|681.95|905
1689699300000|2023-07-18 16:55:00|694.23|686.13|691.86|683.76|694.52|686.42|691.38|683.28|857
1689699600000|2023-07-18 17:00:00|691.85|683.75|689.21|681.11|692.29|684.19|689.03|680.93|788
1689699900000|2023-07-18 17:05:00|689.2|681.1|690.5|682.4|690.58|682.48|688.41|680.31|657
1689700200000|2023-07-18 17:10:00|690.45|682.35|690.68|682.58|692.58|684.48|690.18|682.08|520
1689700500000|2023-07-18 17:15:00|690.67|682.57|690.25|682.15|691.63|683.53|688.57|680.47|728
1689700800000|2023-07-18 17:20:00|690.24|682.14|690.5|682.4|691.5|683.4|689.55|681.45|532
1689701100000|2023-07-18 17:25:00|690.68|682.58|689.37|681.27|690.93|682.83|688.85|680.75|535
1689701400000|2023-07-18 17:30:00|689.46|681.36|690.47|682.37|691.58|683.48|688.66|680.56|602
1689701700000|2023-07-18 17:35:00|690.48|682.38|692.15|684.05|692.55|684.45|689.01|680.91|561
1689702000000|2023-07-18 17:40:00|691.9|683.8|693.61|685.51|693.78|685.68|690.84|682.74|433
1689702300000|2023-07-18 17:45:00|693.58|685.48|695.96|687.86|696.64|688.54|693.09|684.99|644
1689702600000|2023-07-18 17:50:00|696.07|687.97|695.68|687.58|696.1|688|694.52|686.42|508
1689702900000|2023-07-18 17:55:00|695.7|687.6|697.28|689.18|697.28|689.18|694.74|686.64|536
1689703200000|2023-07-18 18:00:00|697.29|689.19|698.27|690.17|699.49|691.39|697.29|689.19|612
1689703500000|2023-07-18 18:05:00|698.26|690.16|698.4|690.3|699.25|691.15|697.2|689.1|332
1689703800000|2023-07-18 18:10:00|698.42|690.32|701.11|693.01|702.29|694.19|697.98|689.88|761
1689704100000|2023-07-18 18:15:00|701.15|693.05|699.46|691.36|701.15|693.05|699.39|691.29|615
1689704400000|2023-07-18 18:20:00|699.41|691.31|697.66|689.56|699.46|691.36|696.99|688.89|584
1689704700000|2023-07-18 18:25:00|697.67|689.57|700.96|692.86|700.97|692.87|697.19|689.09|583
1689705000000|2023-07-18 18:30:00|700.97|692.87|699.94|691.84|701.13|693.03|698.65|690.55|584
1689705300000|2023-07-18 18:35:00|699.95|691.85|698.18|690.08|700.05|691.95|697.8|689.7|466
1689705600000|2023-07-18 18:40:00|698.2|690.1|698.4|690.3|699.27|691.17|698|689.9|235
1689705900000|2023-07-18 18:45:00|698.35|690.25|698.95|690.85|699.75|691.65|698.25|690.15|283
1689706200000|2023-07-18 18:50:00|698.94|690.84|699.9|691.8|699.96|691.86|698.62|690.52|353
1689706500000|2023-07-18 18:55:00|699.95|691.85|699.57|691.47|700.23|692.13|699.18|691.08|311
1689706800000|2023-07-18 19:00:00|699.51|691.41|699.87|691.77|700.07|691.97|698.66|690.56|413
1689707100000|2023-07-18 19:05:00|699.88|691.78|699.33|691.23|701.3|693.2|699.11|691.01|407
1689707400000|2023-07-18 19:10:00|699.32|691.22|699.37|691.27|699.6|691.5|697.95|689.85|506
1689707700000|2023-07-18 19:15:00|699.41|691.31|697.22|689.12|699.41|691.31|696.79|688.69|499
1689708000000|2023-07-18 19:20:00|697.23|689.13|697.19|689.09|697.29|689.19|696.54|688.44|228
1689708300000|2023-07-18 19:25:00|697.17|689.07|695.99|687.89|697.24|689.14|695.86|687.76|381
1689708600000|2023-07-18 19:30:00|696.04|687.94|696.58|688.48|696.9|688.8|695.65|687.55|394
1689708900000|2023-07-18 19:35:00|696.61|688.51|695.6|687.5|696.69|688.59|695.39|687.29|393
1689709200000|2023-07-18 19:40:00|695.64|687.54|693.99|685.89|695.66|687.56|693.69|685.59|495
1689709500000|2023-07-18 19:45:00|693.95|685.85|693.33|685.23|694.36|686.26|692.83|684.73|475
1689709800000|2023-07-18 19:50:00|693.24|685.14|692.45|684.35|693.66|685.56|692.09|683.99|361
1689710100000|2023-07-18 19:55:00|692.48|684.38|692.04|683.94|693.04|684.94|691.46|683.36|511
1689710400000|2023-07-18 20:00:00|692.05|683.95|692.79|684.69|694.66|686.56|691.61|683.51|566
1689710700000|2023-07-18 20:05:00|692.78|684.68|692.78|684.68|694.11|686.01|691.97|683.87|440
1689711000000|2023-07-18 20:10:00|692.7|684.6|692.98|684.88|694.08|685.98|692.64|684.54|365
1689711300000|2023-07-18 20:15:00|692.95|684.85|692.45|684.35|693.18|685.08|691.91|683.81|336
1689711600000|2023-07-18 20:20:00|692.46|684.36|692.31|684.21|692.66|684.56|691.43|683.33|403
1689711900000|2023-07-18 20:25:00|692.21|684.11|692.25|684.15|692.55|684.45|691.39|683.29|451
1689712200000|2023-07-18 20:30:00|692.27|684.17|692.94|684.84|693.08|684.98|689.75|681.65|554
1689712500000|2023-07-18 20:35:00|692.95|684.85|692.69|684.59|693.12|685.02|691.69|683.59|428
1689712800000|2023-07-18 20:40:00|692.77|684.67|692.52|684.42|694|685.9|690.8|682.7|430
1689713100000|2023-07-18 20:45:00|692.57|684.47|692.19|684.09|692.83|684.73|691.65|683.55|244
1689713400000|2023-07-18 20:50:00|692.2|684.1|692.24|684.14|692.56|684.46|691.87|683.77|295
1689713700000|2023-07-18 20:55:00|692.25|684.15|691.44|683.34|692.43|684.33|691.12|683.02|293
1689714000000|2023-07-18 21:00:00|691.42|683.32|691.44|683.34|693.36|685.26|691.27|683.17|442
1689714300000|2023-07-18 21:05:00|691.45|683.35|692.15|684.05|692.57|684.47|691.36|683.26|344
1689714600000|2023-07-18 21:10:00|692.13|684.03|692.83|684.73|692.96|684.86|691.41|683.31|342
1689714900000|2023-07-18 21:15:00|692.85|684.75|694.94|686.84|695.06|686.96|692.69|684.59|344
1689715200000|2023-07-18 21:20:00|694.96|686.86|697.36|689.26|697.59|689.49|694.91|686.81|409
1689715500000|2023-07-18 21:25:00|697.33|689.23|697.47|689.37|698.14|690.04|696.8|688.7|407
1689715800000|2023-07-18 21:30:00|697.44|689.34|696.22|688.12|697.46|689.36|695.64|687.54|345
1689716100000|2023-07-18 21:35:00|696.31|688.21|695.34|687.24|696.61|688.51|695.23|687.13|365
1689716400000|2023-07-18 21:40:00|695.33|687.23|696.01|687.91|696.15|688.05|695.28|687.18|255
1689716700000|2023-07-18 21:45:00|696.02|687.92|694.94|686.84|696.14|688.04|694.92|686.82|279
1689717000000|2023-07-18 21:50:00|694.92|686.82|692.85|684.75|695.11|687.01|692.8|684.7|284
1689717300000|2023-07-18 21:55:00|692.89|684.79|692.56|684.46|693.04|684.94|692.31|684.21|157
1689717600000|2023-07-18 22:00:00|692.62|684.52|692.64|684.54|693.36|685.26|692.06|683.96|300
1689717900000|2023-07-18 22:05:00|692.75|684.65|692.41|684.31|693.61|685.51|692.19|684.09|314
1689718200000|2023-07-18 22:10:00|692.51|684.41|692.11|684.01|692.58|684.48|691.4|683.3|219
1689718500000|2023-07-18 22:15:00|692.17|684.07|690.5|682.4|692.17|684.07|689.96|681.86|422
1689718800000|2023-07-18 22:20:00|690.74|682.64|691.35|683.25|691.57|683.47|689.95|681.85|467
1689719100000|2023-07-18 22:25:00|691.36|683.26|691.65|683.55|692.04|683.94|691.36|683.26|216
1689719400000|2023-07-18 22:30:00|691.7|683.6|691.95|683.85|692.3|684.2|691.1|683|181
1689719700000|2023-07-18 22:35:00|691.94|683.84|691.63|683.53|692.03|683.93|690.3|682.2|258
1689720000000|2023-07-18 22:40:00|691.61|683.51|693.38|685.28|693.77|685.67|690.9|682.8|365
1689720300000|2023-07-18 22:45:00|693.39|685.29|695.2|687.1|695.37|687.27|692.85|684.75|402
1689720600000|2023-07-18 22:50:00|695.22|687.12|697.07|688.97|697.4|689.3|695.2|687.1|566
1689720900000|2023-07-18 22:55:00|697.1|689|698.59|690.49|698.77|690.67|696.7|688.6|487
1689721200000|2023-07-18 23:00:00|698.56|690.46|698.67|690.57|699.55|691.45|697.35|689.25|571
1689721500000|2023-07-18 23:05:00|698.64|690.54|698.28|690.18|699.69|691.59|697.4|689.3|576
1689721800000|2023-07-18 23:10:00|698.27|690.17|698.88|690.78|699.39|691.29|696.95|688.85|419
1689722100000|2023-07-18 23:15:00|698.86|690.76|698.6|690.5|699.15|691.05|697.35|689.25|510
1689722400000|2023-07-18 23:20:00|698.55|690.45|699.19|691.09|700.14|692.04|698.55|690.45|443
1689722700000|2023-07-18 23:25:00|699.11|691.01|698.38|690.28|699.19|691.09|697.64|689.54|504
1689723000000|2023-07-18 23:30:00|698.37|690.27|696.5|688.4|698.47|690.37|696.13|688.03|593
1689723300000|2023-07-18 23:35:00|696.45|688.35|695.22|687.12|696.5|688.4|694.07|685.97|507
1689723600000|2023-07-18 23:40:00|695.23|687.13|695.99|687.89|696.07|687.97|694.81|686.71|322
1689723900000|2023-07-18 23:45:00|696.01|687.91|696.4|688.3|696.6|688.5|694.68|686.58|349
1689724200000|2023-07-18 23:50:00|696.35|688.25|696.6|688.5|696.95|688.85|695.94|687.84|310
1689724500000|2023-07-18 23:55:00|696.65|688.55|695.86|687.76|697.2|689.1|695.4|687.3|274
1689724800000|2023-07-19 00:00:00|695.9|687.8|693.81|685.71|695.93|687.83|692.85|684.75|590
1689725100000|2023-07-19 00:05:00|693.95|685.85|694.1|686|694.75|686.65|692.96|684.86|492
1689725400000|2023-07-19 00:10:00|694.09|685.99|694.36|686.26|695.41|687.31|693.92|685.82|590
1689725700000|2023-07-19 00:15:00|694.35|686.25|695.25|687.15|695.61|687.51|693.31|685.21|480
1689726000000|2023-07-19 00:20:00|695.3|687.2|696.35|688.25|696.88|688.78|694.8|686.7|423
1689726300000|2023-07-19 00:25:00|696.36|688.26|697.78|689.68|697.8|689.7|695.57|687.47|554
1689726600000|2023-07-19 00:30:00|697.83|689.73|700.05|691.95|700.45|692.35|697.25|689.15|574
1689726900000|2023-07-19 00:35:00|699.98|691.88|700.35|692.25|701.75|693.65|699.7|691.6|622
1689727200000|2023-07-19 00:40:00|700.3|692.2|700.63|692.53|700.97|692.87|699.08|690.98|483
1689727500000|2023-07-19 00:45:00|700.62|692.52|701.95|693.85|702.02|693.92|700.48|692.38|433
1689727800000|2023-07-19 00:50:00|701.97|693.87|703.78|695.68|704.01|695.91|701.26|693.16|532
1689728100000|2023-07-19 00:55:00|703.8|695.7|705.55|697.45|706.43|698.33|703.73|695.63|761
1689728400000|2023-07-19 01:00:00|705.56|697.46|704.6|696.5|706.17|698.07|704.26|696.16|588
1689728700000|2023-07-19 01:05:00|704.59|696.49|705.17|697.07|706.8|698.7|704.26|696.16|567
1689729000000|2023-07-19 01:10:00|705.09|696.99|706.15|698.05|706.88|698.78|704.16|696.06|532
1689729300000|2023-07-19 01:15:00|706.2|698.1|704.58|696.48|707.62|699.52|703.98|695.88|554
1689729600000|2023-07-19 01:20:00|704.57|696.47|703.07|694.97|704.67|696.57|702.99|694.89|578
1689729900000|2023-07-19 01:25:00|703.06|694.96|703.48|695.38|704.01|695.91|702.57|694.47|417
1689730200000|2023-07-19 01:30:00|703.39|695.29|704.01|695.91|704.55|696.45|702.98|694.88|478
1689730500000|2023-07-19 01:35:00|704.02|695.92|703.13|695.03|704.26|696.16|702.6|694.5|538
1689730800000|2023-07-19 01:40:00|703.12|695.02|702.12|694.02|703.74|695.64|701.55|693.45|492
1689731100000|2023-07-19 01:45:00|702.13|694.03|703.26|695.16|703.5|695.4|701.67|693.57|423
1689731400000|2023-07-19 01:50:00|703.27|695.17|703.92|695.82|704.88|696.78|703.27|695.17|285
1689731700000|2023-07-19 01:55:00|703.99|695.89|705.11|697.01|705.35|697.25|703.92|695.82|278
1689732000000|2023-07-19 02:00:00|705.02|696.92|703.72|695.62|706.12|698.02|703.47|695.37|455
1689732300000|2023-07-19 02:05:00|703.76|695.66|703.3|695.2|704.21|696.11|703.24|695.14|411
1689732600000|2023-07-19 02:10:00|703.22|695.12|703.69|695.59|704.44|696.34|703.05|694.95|359
1689732900000|2023-07-19 02:15:00|703.65|695.55|703.62|695.52|703.97|695.87|702.18|694.08|354
1689733200000|2023-07-19 02:20:00|703.61|695.51|703.81|695.71|703.9|695.8|702.92|694.82|320
1689733500000|2023-07-19 02:25:00|703.84|695.74|701.61|693.51|703.88|695.78|701.58|693.48|340
1689733800000|2023-07-19 02:30:00|701.7|693.6|702.29|694.19|702.96|694.86|701.7|693.6|327
1689734100000|2023-07-19 02:35:00|702.26|694.16|703.31|695.21|704.1|696|702.16|694.06|374
1689734400000|2023-07-19 02:40:00|703.33|695.23|702.45|694.35|703.35|695.25|701.87|693.77|381
1689734700000|2023-07-19 02:45:00|702.47|694.37|702.98|694.88|703.02|694.92|701.74|693.64|218
1689735000000|2023-07-19 02:50:00|703|694.9|702.74|694.64|703.44|695.34|701.91|693.81|266
1689735300000|2023-07-19 02:55:00|702.69|694.59|702.6|694.5|703.49|695.39|701.84|693.74|295
1689735600000|2023-07-19 03:00:00|702.55|694.45|703.5|695.4|705.15|697.05|702.25|694.15|469
1689735900000|2023-07-19 03:05:00|703.49|695.39|703.64|695.54|704.24|696.14|703.13|695.03|352
1689736200000|2023-07-19 03:10:00|703.69|695.59|705.22|697.12|705.79|697.69|703.69|695.59|530
1689736500000|2023-07-19 03:15:00|705.33|697.23|704.43|696.33|705.33|697.23|703.93|695.83|357
1689736800000|2023-07-19 03:20:00|704.28|696.18|704.32|696.22|704.38|696.28|702.82|694.72|268
1689737100000|2023-07-19 03:25:00|704.31|696.21|703.78|695.68|704.31|696.21|703.28|695.18|356
1689737400000|2023-07-19 03:30:00|703.82|695.72|703.42|695.32|705.12|697.02|702.93|694.83|435
1689737700000|2023-07-19 03:35:00|703.4|695.3|704.82|696.72|704.91|696.81|703.33|695.23|428
1689738000000|2023-07-19 03:40:00|704.84|696.74|704.02|695.92|704.84|696.74|702.63|694.53|489
1689738300000|2023-07-19 03:45:00|704.01|695.91|704.23|696.13|704.76|696.66|703.81|695.71|363
1689738600000|2023-07-19 03:50:00|704.24|696.14|703.41|695.31|704.38|696.28|702.3|694.2|312
1689738900000|2023-07-19 03:55:00|703.49|695.39|702.23|694.13|703.49|695.39|702.01|693.91|421
1689739200000|2023-07-19 04:00:00|702.22|694.12|701.95|693.85|702.49|694.39|701.15|693.05|417
1689739500000|2023-07-19 04:05:00|702.06|693.96|703.5|695.4|703.67|695.57|701.85|693.75|390
1689739800000|2023-07-19 04:10:00|703.51|695.41|702.4|694.3|703.93|695.83|701.94|693.84|482
1689740100000|2023-07-19 04:15:00|702.39|694.29|703.48|695.38|703.98|695.88|701.6|693.5|514
1689740400000|2023-07-19 04:20:00|703.4|695.3|705.54|697.44|706.53|698.43|703.4|695.3|523
1689740700000|2023-07-19 04:25:00|705.67|697.57|704.33|696.23|705.67|697.57|703.54|695.44|508
1689741000000|2023-07-19 04:30:00|704.24|696.14|705.31|697.21|705.44|697.34|703.96|695.86|432
1689741300000|2023-07-19 04:35:00|705.29|697.19|704.17|696.07|705.45|697.35|703.78|695.68|390
1689741600000|2023-07-19 04:40:00|704.23|696.13|702.12|694.02|704.23|696.13|702.03|693.93|360
1689741900000|2023-07-19 04:45:00|702.18|694.08|701.32|693.22|702.68|694.58|701.2|693.1|353
1689742200000|2023-07-19 04:50:00|701.27|693.17|701.22|693.12|701.72|693.62|701.01|692.91|174
1689742500000|2023-07-19 04:55:00|701.35|693.25|700.76|692.66|701.45|693.35|700.36|692.26|288
1689742800000|2023-07-19 05:00:00|700.73|692.63|700.02|691.92|701.26|693.16|699.07|690.97|407
1689743100000|2023-07-19 05:05:00|700|691.9|700.2|692.1|700.77|692.67|699.63|691.53|304
1689743400000|2023-07-19 05:10:00|700.15|692.05|700.17|692.07|700.51|692.41|698.97|690.87|179
1689743700000|2023-07-19 05:15:00|700.11|692.01|701.49|693.39|701.61|693.51|700.11|692.01|249
1689744000000|2023-07-19 05:20:00|701.57|693.47|702.78|694.68|702.9|694.8|701.57|693.47|306
1689744300000|2023-07-19 05:25:00|702.8|694.7|701.38|693.28|702.84|694.74|701.33|693.23|354
1689744600000|2023-07-19 05:30:00|701.49|693.39|700.1|692|701.66|693.56|700.05|691.95|279
1689744900000|2023-07-19 05:35:00|700.09|691.99|698.91|690.81|700.09|691.99|698.68|690.58|384
1689745200000|2023-07-19 05:40:00|698.83|690.73|698.88|690.78|699.27|691.17|698.58|690.48|207
1689745500000|2023-07-19 05:45:00|698.95|690.85|700.12|692.02|700.12|692.02|698.56|690.46|201
1689745800000|2023-07-19 05:50:00|700.11|692.01|700.17|692.07|700.58|692.48|699.94|691.84|177
1689746100000|2023-07-19 05:55:00|699.73|691.63|699.32|691.22|699.91|691.81|698.95|690.85|103
1689746400000|2023-07-19 06:00:00|699.48|691.38|699.37|691.27|699.98|691.88|699.26|691.16|222
1689746700000|2023-07-19 06:05:00|699.41|691.31|698.41|690.31|699.56|691.46|697.92|689.82|255
1689747000000|2023-07-19 06:10:00|698.55|690.45|698.68|690.58|699.19|691.09|697.87|689.77|275
1689747300000|2023-07-19 06:15:00|698.85|690.75|698.49|690.39|699.46|691.36|698.42|690.32|181
1689747600000|2023-07-19 06:20:00|698.48|690.38|697.64|689.54|698.48|690.38|697.06|688.96|216
1689747900000|2023-07-19 06:25:00|697.63|689.53|697.17|689.07|697.8|689.7|696.44|688.34|338
1689748200000|2023-07-19 06:30:00|697.22|689.12|696.21|688.11|697.68|689.58|696.13|688.03|411
1689748500000|2023-07-19 06:35:00|696.2|688.1|695.69|687.59|696.66|688.56|695.6|687.5|168
1689748800000|2023-07-19 06:40:00|695.65|687.55|694.8|686.7|695.68|687.58|694.47|686.37|181
1689749100000|2023-07-19 06:45:00|694.79|686.69|694.83|686.73|695.46|687.36|693.63|685.53|332
1689749400000|2023-07-19 06:50:00|694.84|686.74|694.92|686.82|695.36|687.26|693.75|685.65|326
1689749700000|2023-07-19 06:55:00|695.01|686.91|695.22|687.12|695.38|687.28|694.64|686.54|254
1689750000000|2023-07-19 07:00:00|695.24|687.14|695.43|687.33|696.34|688.24|695.19|687.09|387
1689750300000|2023-07-19 07:05:00|695.44|687.34|695.55|687.45|695.64|687.54|694.69|686.59|367
1689750600000|2023-07-19 07:10:00|695.57|687.47|696.03|687.93|696.22|688.12|695.44|687.34|265
1689750900000|2023-07-19 07:15:00|696.02|687.92|696.54|688.44|696.54|688.44|695.65|687.55|381
1689751200000|2023-07-19 07:20:00|696.55|688.45|696.25|688.15|696.76|688.66|695.83|687.73|153
1689751500000|2023-07-19 07:25:00|695.95|687.85|696.35|688.25|696.39|688.29|695.8|687.7|115
1689751800000|2023-07-19 07:30:00|696.36|688.26|695.8|687.7|696.37|688.27|695.6|687.5|78
1689752100000|2023-07-19 07:35:00|695.75|687.65|695.05|686.95|696.23|688.13|694.99|686.89|187
1689752400000|2023-07-19 07:40:00|695.21|687.11|693.4|685.3|695.27|687.17|693.09|684.99|338
1689752700000|2023-07-19 07:45:00|693.35|685.25|692.14|684.04|693.49|685.39|691.78|683.68|360
1689753000000|2023-07-19 07:50:00|692.16|684.06|692.27|684.17|693.04|684.94|691.89|683.79|295
1689753300000|2023-07-19 07:55:00|692.33|684.23|692.21|684.11|692.74|684.64|692.08|683.98|279
1689753600000|2023-07-19 08:00:00|692.26|684.16|691.33|683.23|692.95|684.85|691.31|683.21|261
1689753900000|2023-07-19 08:05:00|690.97|682.87|690.43|682.33|691.36|683.26|690.13|682.03|142
1689754200000|2023-07-19 08:10:00|690.45|682.35|690|681.9|691.58|683.48|689.9|681.8|123
1689754500000|2023-07-19 08:15:00|690.05|681.95|690.45|682.35|690.52|682.42|689.39|681.29|149
1689754800000|2023-07-19 08:20:00|690.46|682.36|691.88|683.78|692.21|684.11|690.39|682.29|228
1689755100000|2023-07-19 08:25:00|691.89|683.79|691.45|683.35|691.89|683.79|690.83|682.73|273
1689755400000|2023-07-19 08:30:00|691.42|683.32|691.03|682.93|692.77|684.67|690.79|682.69|286
1689755700000|2023-07-19 08:35:00|690.99|682.89|691.22|683.12|691.72|683.62|690.4|682.3|330
1689756000000|2023-07-19 08:40:00|691.27|683.17|691.01|682.91|691.32|683.22|690.67|682.57|155
1689756300000|2023-07-19 08:45:00|691.26|683.16|688.24|680.14|691.27|683.17|687.15|679.05|302
1689756600000|2023-07-19 08:50:00|688.25|680.15|688.57|680.47|689.57|681.47|687.74|679.64|265
1689756900000|2023-07-19 08:55:00|688.58|680.48|688.38|680.28|688.83|680.73|688.38|680.28|63
1689757200000|2023-07-19 09:00:00|688.31|680.21|687.94|679.84|688.57|680.47|687.57|679.47|96
1689757500000|2023-07-19 09:05:00|687.88|679.78|688.16|680.06|688.43|680.33|686.56|678.46|301
1689757800000|2023-07-19 09:10:00|688.11|680.01|688.43|680.33|688.77|680.67|687.32|679.22|281
1689758100000|2023-07-19 09:15:00|688.5|680.4|689.35|681.25|689.55|681.45|688.5|680.4|338
1689758400000|2023-07-19 09:20:00|689.37|681.27|688.17|680.07|689.82|681.72|688.17|680.07|398
1689758700000|2023-07-19 09:25:00|688.16|680.06|689.46|681.36|689.46|681.36|688.14|680.04|220
1689759000000|2023-07-19 09:30:00|689.51|681.41|689.44|681.34|689.51|681.41|688.81|680.71|224
1689759300000|2023-07-19 09:35:00|689.41|681.31|689.03|680.93|689.46|681.36|688.23|680.13|359
1689759600000|2023-07-19 09:40:00|689.04|680.94|689.68|681.58|689.7|681.6|688.46|680.36|252
1689759900000|2023-07-19 09:45:00|689.71|681.61|691.71|683.61|692.04|683.94|689.71|681.61|371
1689760200000|2023-07-19 09:50:00|691.63|683.53|690.25|682.15|691.64|683.54|690.25|682.15|333
1689760500000|2023-07-19 09:55:00|690.23|682.13|689.62|681.52|690.25|682.15|689.12|681.02|244
1689760800000|2023-07-19 10:00:00|689.53|681.43|690.55|682.45|690.73|682.63|689.53|681.43|186
1689761100000|2023-07-19 10:05:00|690.5|682.4|689.23|681.13|690.55|682.45|688.8|680.7|240
1689761400000|2023-07-19 10:10:00|689.24|681.14|688.58|680.48|689.24|681.14|688.35|680.25|82
1689761700000|2023-07-19 10:15:00|688.23|680.13|687.76|679.66|688.7|680.6|687.43|679.33|188
1689762000000|2023-07-19 10:20:00|687.83|679.73|687.17|679.07|687.88|679.78|686.62|678.52|356
1689762300000|2023-07-19 10:25:00|687.15|679.05|687.35|679.25|687.76|679.66|686.82|678.72|67
1689762600000|2023-07-19 10:30:00|687.65|679.55|688.06|679.96|688.35|680.25|686.96|678.86|240
1689762900000|2023-07-19 10:35:00|688.16|680.06|689.26|681.16|689.26|681.16|688.05|679.95|207
1689763200000|2023-07-19 10:40:00|689.25|681.15|687.95|679.85|689.77|681.67|687.95|679.85|310
1689763500000|2023-07-19 10:45:00|687.94|679.84|687.65|679.55|688.21|680.11|686.73|678.63|252
1689763800000|2023-07-19 10:50:00|687.62|679.52|687.2|679.1|687.8|679.7|686.88|678.78|191
1689764100000|2023-07-19 10:55:00|687.25|679.15|688.55|680.45|688.55|680.45|687.2|679.1|35
1689764400000|2023-07-19 11:00:00|688.58|680.48|688.14|680.04|688.7|680.6|687.74|679.64|143
1689764700000|2023-07-19 11:05:00|688.13|680.03|687.37|679.27|688.23|680.13|687.1|679|118
1689765000000|2023-07-19 11:10:00|687.3|679.2|687.76|679.66|687.84|679.74|687.29|679.19|50
1689765300000|2023-07-19 11:15:00|687.82|679.72|688.03|679.93|688.06|679.96|687.13|679.03|59
1689765600000|2023-07-19 11:20:00|688.09|679.99|687.85|679.75|688.24|680.14|687.51|679.41|82
1689765900000|2023-07-19 11:25:00|687.51|679.41|687.47|679.37|687.57|679.47|686.04|677.94|124
1689766200000|2023-07-19 11:30:00|687.42|679.32|687.6|679.5|688.11|680.01|687.22|679.12|83
1689766500000|2023-07-19 11:35:00|687.49|679.39|687.29|679.19|687.49|679.39|686.31|678.21|116
1689766800000|2023-07-19 11:40:00|687.25|679.15|687.45|679.35|688.03|679.93|687|678.9|152
1689767100000|2023-07-19 11:45:00|687.7|679.6|689.8|681.7|689.8|681.7|687.25|679.15|187
1689767400000|2023-07-19 11:50:00|689.78|681.68|688.97|680.87|689.78|681.68|688.61|680.51|210
1689767700000|2023-07-19 11:55:00|689.07|680.97|689.09|680.99|689.83|681.73|688.71|680.61|189
1689768000000|2023-07-19 12:00:00|689.11|681.01|688.74|680.64|689.76|681.66|688.7|680.6|252
1689768300000|2023-07-19 12:05:00|688.76|680.66|688.58|680.48|689.08|680.98|688.1|680|213
1689768600000|2023-07-19 12:10:00|688.73|680.63|688.25|680.15|688.73|680.63|687.83|679.73|95
1689768900000|2023-07-19 12:15:00|688.24|680.14|687.47|679.37|688.24|680.14|686.67|678.57|180
1689769200000|2023-07-19 12:20:00|687.51|679.41|686.99|678.89|687.51|679.41|686.94|678.84|130
1689769500000|2023-07-19 12:25:00|687|678.9|685.77|677.67|687.16|679.06|685.37|677.27|189
1689769800000|2023-07-19 12:30:00|685.76|677.66|686.11|678.01|686.19|678.09|685.3|677.2|159
1689770100000|2023-07-19 12:35:00|686.07|677.97|685.2|677.1|686.2|678.1|685.2|677.1|7
1689770400000|2023-07-19 12:40:00|685.22|677.12|683.2|675.1|685.5|677.4|683.19|675.09|165
1689770700000|2023-07-19 12:45:00|683.42|675.32|685.78|677.68|685.83|677.73|683.42|675.32|163
1689771000000|2023-07-19 12:50:00|685.77|677.67|685.33|677.23|685.77|677.67|684.82|676.72|93
1689771300000|2023-07-19 12:55:00|685.36|677.26|684.93|676.83|685.7|677.6|684.8|676.7|184
1689771600000|2023-07-19 13:00:00|684.9|676.8|684.5|676.4|686.09|677.99|683.87|675.77|307
1689771900000|2023-07-19 13:05:00|684.49|676.39|684.13|676.03|684.73|676.63|683.67|675.57|366
1689772200000|2023-07-19 13:10:00|684.15|676.05|683.3|675.2|684.67|676.57|682.8|674.7|300
1689772500000|2023-07-19 13:15:00|683.25|675.15|684.59|676.49|684.81|676.71|681.85|673.75|226
1689772800000|2023-07-19 13:20:00|684.61|676.51|685.56|677.46|685.63|677.53|684.11|676.01|444
1689773100000|2023-07-19 13:25:00|685.42|677.32|685.25|677.15|686.29|678.19|685.2|677.1|317
1689773400000|2023-07-19 13:30:00|686.1|678|687.24|679.14|687.26|679.16|686.06|677.96|49
1689773700000|2023-07-19 13:35:00|687.23|679.13|686.2|678.1|687.26|679.16|685.96|677.86|328
1689774000000|2023-07-19 13:40:00|687.1|679|689.9|681.8|689.9|681.8|687.07|678.97|210
1689774300000|2023-07-19 13:45:00|689.88|681.78|690.46|682.36|693.12|685.02|689.4|681.3|748
1689774600000|2023-07-19 13:50:00|690.36|682.26|690.93|682.83|691.15|683.05|687.37|679.27|709
1689774900000|2023-07-19 13:55:00|690.92|682.82|690.27|682.17|691.32|683.22|689.93|681.83|411
1689775200000|2023-07-19 14:00:00|690.12|682.02|689.85|681.75|690.97|682.87|689.8|681.7|240
1689775500000|2023-07-19 14:05:00|689.68|681.58|687.91|679.81|689.8|681.7|687.87|679.77|96
1689775800000|2023-07-19 14:10:00|687.73|679.63|685.62|677.52|687.73|679.63|685.38|677.28|138
1689776100000|2023-07-19 14:15:00|685.72|677.62|689.83|681.73|689.96|681.86|684.57|676.47|531
1689776400000|2023-07-19 14:20:00|689.81|681.71|692.66|684.56|693.67|685.57|689.7|681.6|634
1689776700000|2023-07-19 14:25:00|692.65|684.55|693.68|685.58|694.36|686.26|691.9|683.8|551
1689777000000|2023-07-19 14:30:00|693.71|685.61|695.42|687.32|696.34|688.24|693.71|685.61|540
1689777300000|2023-07-19 14:35:00|695.44|687.34|693.21|685.11|697.62|689.52|693.21|685.11|672
1689777600000|2023-07-19 14:40:00|693.17|685.07|691.24|683.14|693.17|685.07|690.92|682.82|525
1689777900000|2023-07-19 14:45:00|691.23|683.13|690.72|682.62|691.89|683.79|689.45|681.35|500
1689778200000|2023-07-19 14:50:00|690.71|682.61|691.13|683.03|692.45|684.35|690.3|682.2|411
1689778500000|2023-07-19 14:55:00|691.12|683.02|690.64|682.54|691.16|683.06|690.56|682.46|134
1689778800000|2023-07-19 15:00:00|690.63|682.53|685.91|677.81|690.89|682.79|685.87|677.77|360
1689779100000|2023-07-19 15:05:00|686.1|678|686.58|678.48|686.63|678.53|686.05|677.95|45
1689779400000|2023-07-19 15:10:00|687.08|678.98|685.65|677.55|687.16|679.06|685.58|677.48|64
1689779700000|2023-07-19 15:15:00|685.7|677.6|688.85|680.75|688.99|680.89|685.3|677.2|153
1689780000000|2023-07-19 15:20:00|688.82|680.72|688.71|680.61|688.88|680.78|687|678.9|223
1689780300000|2023-07-19 15:25:00|688.76|680.66|692.03|683.93|692.04|683.94|688.6|680.5|327
1689780600000|2023-07-19 15:30:00|692.04|683.94|694.99|686.89|695.76|687.66|691.83|683.73|394
1689780900000|2023-07-19 15:35:00|695.06|686.96|695.42|687.32|696.53|688.43|695.01|686.91|269
1689781200000|2023-07-19 15:40:00|695.67|687.57|696.3|688.2|697.57|689.47|695.67|687.57|257
1689781500000|2023-07-19 15:45:00|696.29|688.19|696.6|688.5|698.65|690.55|696.29|688.19|185
1689781800000|2023-07-19 15:50:00|696.8|688.7|696.18|688.08|698|689.9|695.83|687.73|331
1689782100000|2023-07-19 15:55:00|696.03|687.93|694.91|686.81|696.45|688.35|694.71|686.61|518
1689782400000|2023-07-19 16:00:00|694.85|686.75|695.87|687.77|696.26|688.16|694.76|686.66|199
1689782700000|2023-07-19 16:05:00|695.85|687.75|695.07|686.97|696.05|687.95|693.88|685.78|496
1689783000000|2023-07-19 16:10:00|695.09|686.99|695.14|687.04|695.26|687.16|693.35|685.25|523
1689783300000|2023-07-19 16:15:00|695.13|687.03|696.66|688.56|696.73|688.63|694.45|686.35|322
1689783600000|2023-07-19 16:20:00|696.65|688.55|697.72|689.62|698.69|690.59|696.4|688.3|535
1689783900000|2023-07-19 16:25:00|697.7|689.6|694.78|686.68|697.86|689.76|694.69|686.59|417
1689784200000|2023-07-19 16:30:00|694.77|686.67|693.5|685.4|694.77|686.67|693.5|685.4|355
1689784500000|2023-07-19 16:35:00|693.49|685.39|692.78|684.68|693.49|685.39|692.78|684.68|93
1689784800000|2023-07-19 16:40:00|692.9|684.8|693.04|684.94|693.28|685.18|692.77|684.67|123
1689785100000|2023-07-19 16:45:00|693.03|684.93|692.87|684.77|693.58|685.48|691.4|683.3|256
1689785400000|2023-07-19 16:50:00|692.88|684.78|693.47|685.37|694.07|685.97|692.8|684.7|227
1689785700000|2023-07-19 16:55:00|693.53|685.43|693.7|685.6|693.74|685.64|692.93|684.83|161
1689786000000|2023-07-19 17:00:00|693.7|685.6|694.09|685.99|694.22|686.12|692.08|683.98|332
1689786300000|2023-07-19 17:05:00|694.07|685.97|696.14|688.04|696.52|688.42|693.58|685.48|476
1689786600000|2023-07-19 17:10:00|696.16|688.06|698.96|690.86|699.13|691.03|696.15|688.05|605
1689786900000|2023-07-19 17:15:00|698.9|690.8|697.65|689.55|699.55|691.45|697.08|688.98|519
1689787200000|2023-07-19 17:20:00|697.54|689.44|699.3|691.2|699.3|691.2|697.49|689.39|433
1689787500000|2023-07-19 17:25:00|699.28|691.18|697.82|689.72|699.71|691.61|697.63|689.53|338
1689787800000|2023-07-19 17:30:00|697.83|689.73|698.71|690.61|699.96|691.86|697.32|689.22|524
1689788100000|2023-07-19 17:35:00|698.68|690.58|699.5|691.4|700.09|691.99|698.35|690.25|600
1689788400000|2023-07-19 17:40:00|699.51|691.41|700.35|692.25|700.68|692.58|698.52|690.42|531
1689788700000|2023-07-19 17:45:00|700.4|692.3|703.72|695.62|703.73|695.63|700.39|692.29|755
1689789000000|2023-07-19 17:50:00|703.68|695.58|702.75|694.65|704.66|696.56|702.73|694.63|775
1689789300000|2023-07-19 17:55:00|702.74|694.64|701.77|693.67|704.68|696.58|701.2|693.1|632
1689789600000|2023-07-19 18:00:00|701.82|693.72|702.56|694.46|703.78|695.68|700.83|692.73|550
1689789900000|2023-07-19 18:05:00|702.5|694.4|702.21|694.11|703.74|695.64|701.7|693.6|524
1689790200000|2023-07-19 18:10:00|702.22|694.12|701.16|693.06|702.49|694.39|700.77|692.67|441
1689790500000|2023-07-19 18:15:00|701.15|693.05|701.85|693.75|701.96|693.86|700.56|692.46|404
1689790800000|2023-07-19 18:20:00|701.81|693.71|703.08|694.98|703.68|695.58|701.57|693.47|447
1689791100000|2023-07-19 18:25:00|703.07|694.97|703.45|695.35|703.62|695.52|702.62|694.52|172
1689791400000|2023-07-19 18:30:00|703.43|695.33|703.26|695.16|703.75|695.65|702.3|694.2|290
1689791700000|2023-07-19 18:35:00|703.25|695.15|700.63|692.53|703.25|695.15|700.23|692.13|351
1689792000000|2023-07-19 18:40:00|700.67|692.57|700.55|692.45|701.09|692.99|700.41|692.31|222
1689792300000|2023-07-19 18:45:00|700.6|692.5|700.6|692.5|702.16|694.06|700.51|692.41|390
1689792600000|2023-07-19 18:50:00|700.52|692.42|703.5|695.4|703.99|695.89|700.51|692.41|290
1689792900000|2023-07-19 18:55:00|703.55|695.45|705.6|697.5|705.6|697.5|703.55|695.45|376
1689793200000|2023-07-19 19:00:00|705.61|697.51|704.54|696.44|706.08|697.98|704.5|696.4|372
1689793500000|2023-07-19 19:05:00|704.53|696.43|705.8|697.7|705.9|697.8|704.24|696.14|292
1689793800000|2023-07-19 19:10:00|705.76|697.66|706.35|698.25|706.41|698.31|705.65|697.55|185
1689794100000|2023-07-19 19:15:00|706.33|698.23|706.28|698.18|706.75|698.65|706.03|697.93|226
1689794400000|2023-07-19 19:20:00|706.27|698.17|707.85|699.75|708.12|700.02|706.12|698.02|349
1689794700000|2023-07-19 19:25:00|707.89|699.79|706.87|698.77|708.82|700.72|706.82|698.72|414
1689795000000|2023-07-19 19:30:00|706.86|698.76|706.48|698.38|708.83|700.73|706.36|698.26|403
1689795300000|2023-07-19 19:35:00|706.47|698.37|708.26|700.16|708.46|700.36|706.44|698.34|326
1689795600000|2023-07-19 19:40:00|708.25|700.15|708.95|700.85|709.24|701.14|708.15|700.05|298
1689795900000|2023-07-19 19:45:00|708.94|700.84|707.94|699.84|709.45|701.35|707.87|699.77|255
1689796200000|2023-07-19 19:50:00|707.97|699.87|709.71|701.61|709.71|701.61|707.7|699.6|214
1689796500000|2023-07-19 19:55:00|709.73|701.63|707.05|698.95|709.73|701.63|706.63|698.53|312
1689796800000|2023-07-19 20:00:00|707.1|699|705.15|697.05|707.7|699.6|704.7|696.6|374
1689797100000|2023-07-19 20:05:00|705.14|697.04|704.86|696.76|706.79|698.69|704.52|696.42|348
1689797400000|2023-07-19 20:10:00|704.84|696.74|704.31|696.21|705.24|697.14|703.35|695.25|318
1689797700000|2023-07-19 20:15:00|704.23|696.13|704.04|695.94|705|696.9|703.99|695.89|208
1689798000000|2023-07-19 20:20:00|704.1|696|702.99|694.89|704.53|696.43|701.83|693.73|386
1689798300000|2023-07-19 20:25:00|703|694.9|702.58|694.48|703.31|695.21|702.46|694.36|272
1689798600000|2023-07-19 20:30:00|702.63|694.53|703.18|695.08|703.61|695.51|702.06|693.96|288
1689798900000|2023-07-19 20:35:00|703.15|695.05|702.62|694.52|703.59|695.49|702.59|694.49|110
1689799200000|2023-07-19 20:40:00|702.59|694.49|703.55|695.45|703.59|695.49|702.3|694.2|183
1689799500000|2023-07-19 20:45:00|703.64|695.54|704.43|696.33|704.85|696.75|703.42|695.32|230
1689799800000|2023-07-19 20:50:00|704.46|696.36|701.37|693.27|704.48|696.38|700.72|692.62|265
1689800100000|2023-07-19 20:55:00|701.42|693.32|700.11|692.01|701.59|693.49|699.25|691.15|271
1689800400000|2023-07-19 21:00:00|700.12|692.02|696.73|688.63|700.12|692.02|696.58|688.48|579
1689800700000|2023-07-19 21:05:00|696.64|688.54|695.59|687.49|697.32|689.22|695.54|687.44|662
1689801000000|2023-07-19 21:10:00|695.63|687.53|696.36|688.26|696.81|688.71|695.24|687.14|460
1689801300000|2023-07-19 21:15:00|696.34|688.24|693.87|685.77|696.34|688.24|693.7|685.6|462
1689801600000|2023-07-19 21:20:00|693.86|685.76|691.85|683.75|693.98|685.88|690.76|682.66|433
1689801900000|2023-07-19 21:25:00|691.87|683.77|695.2|687.1|695.72|687.62|691.86|683.76|436
1689802200000|2023-07-19 21:30:00|695.24|687.14|696.8|688.7|697.1|689|694.68|686.58|367
1689802500000|2023-07-19 21:35:00|696.79|688.69|696.74|688.64|697.93|689.83|696.37|688.27|262
1689802800000|2023-07-19 21:40:00|696.75|688.65|696.23|688.13|697.04|688.94|695.97|687.87|241
1689803100000|2023-07-19 21:45:00|696.18|688.08|695.76|687.66|696.22|688.12|695.23|687.13|249
1689803400000|2023-07-19 21:50:00|695.75|687.65|696.69|688.59|696.71|688.61|695.75|687.65|244
1689803700000|2023-07-19 21:55:00|696.71|688.61|697.11|689.01|697.15|689.05|696.69|688.59|140
1689804000000|2023-07-19 22:00:00|697.08|688.98|695.35|687.25|697.08|688.98|694.99|686.89|265
1689804300000|2023-07-19 22:05:00|695.39|687.29|694.48|686.38|695.39|687.29|694.18|686.08|148
1689804600000|2023-07-19 22:10:00|694.46|686.36|693.85|685.75|694.46|686.36|693.11|685.01|207
1689804900000|2023-07-19 22:15:00|693.84|685.74|692.78|684.68|694.15|686.05|692.66|684.56|216
1689805200000|2023-07-19 22:20:00|692.86|684.76|694.47|686.37|694.95|686.85|692.84|684.74|309
1689805500000|2023-07-19 22:25:00|694.48|686.38|694.12|686.02|694.58|686.48|693.69|685.59|337
1689805800000|2023-07-19 22:30:00|694.11|686.01|692.64|684.54|694.49|686.39|692.61|684.51|280
1689806100000|2023-07-19 22:35:00|692.63|684.53|693.99|685.89|693.99|685.89|692.19|684.09|572
1689806400000|2023-07-19 22:40:00|693.95|685.85|693|684.9|694.32|686.22|693|684.9|405
1689806700000|2023-07-19 22:45:00|693.02|684.92|691.5|683.4|693.42|685.32|691.15|683.05|458
1689807000000|2023-07-19 22:50:00|691.45|683.35|693.67|685.57|693.67|685.57|691.4|683.3|345
1689807300000|2023-07-19 22:55:00|693.64|685.54|692.54|684.44|693.64|685.54|692.35|684.25|10
1689807600000|2023-07-19 23:00:00|694.2|686.1|694.04|685.94|694.35|686.25|693.14|685.04|130
1689807900000|2023-07-19 23:05:00|693.47|685.37|694.08|685.98|694.08|685.98|693.46|685.36|69
1689808200000|2023-07-19 23:10:00|693.81|685.71|693.75|685.65|694.64|686.54|693.2|685.1|373
1689808500000|2023-07-19 23:15:00|693.68|685.58|692.3|684.2|694.25|686.15|692.28|684.18|394
1689808800000|2023-07-19 23:20:00|692.35|684.25|694.16|686.06|694.31|686.21|692.05|683.95|299
1689809100000|2023-07-19 23:25:00|694.19|686.09|695.42|687.32|695.59|687.49|694.04|685.94|363
1689809400000|2023-07-19 23:30:00|695.43|687.33|695.57|687.47|695.74|687.64|694.76|686.66|324
1689809700000|2023-07-19 23:35:00|695.6|687.5|696.96|688.86|697.15|689.05|695.1|687|395
1689810000000|2023-07-19 23:40:00|696.99|688.89|696.82|688.72|697.33|689.23|696.27|688.17|321
1689810300000|2023-07-19 23:45:00|696.81|688.71|694.77|686.67|697.26|689.16|694.72|686.62|322
1689810600000|2023-07-19 23:50:00|694.8|686.7|697.12|689.02|697.41|689.31|694.62|686.52|287
1689810900000|2023-07-19 23:55:00|697.1|689|695.92|687.82|697.14|689.04|695.9|687.8|212
1689811200000|2023-07-20 00:00:00|696.4|688.3|696.45|688.35|696.76|688.66|695.55|687.45|195
1689811500000|2023-07-20 00:05:00|696.43|688.33|696.46|688.36|696.58|688.48|696.43|688.33|19
1689811800000|2023-07-20 00:10:00|696.31|688.21|696.85|688.75|697.07|688.97|695.67|687.57|204
1689812100000|2023-07-20 00:15:00|696.83|688.73|696.55|688.45|696.84|688.74|695.4|687.3|370
1689812400000|2023-07-20 00:20:00|696.5|688.4|697.18|689.08|698.04|689.94|696.32|688.22|375
1689812700000|2023-07-20 00:25:00|697.14|689.04|694.38|686.28|697.26|689.16|694.27|686.17|439
1689813000000|2023-07-20 00:30:00|694.35|686.25|696.78|688.68|697.35|689.25|692.99|684.89|645
1689813300000|2023-07-20 00:35:00|696.71|688.61|697.61|689.51|697.64|689.54|696.04|687.94|320
1689813600000|2023-07-20 00:40:00|697.62|689.52|698.45|690.35|698.55|690.45|697.6|689.5|200
1689813900000|2023-07-20 00:45:00|698.5|690.4|700.92|692.82|702.7|694.6|698.45|690.35|491
1689814200000|2023-07-20 00:50:00|700.97|692.87|700.56|692.46|702.24|694.14|700.05|691.95|368
1689814500000|2023-07-20 00:55:00|700.8|692.7|700.39|692.29|701.56|693.46|700.2|692.1|283
1689814800000|2023-07-20 01:00:00|700.36|692.26|700.64|692.54|702.04|693.94|699.64|691.54|348
1689815100000|2023-07-20 01:05:00|700.08|691.98|700.58|692.48|701.35|693.25|700.03|691.93|253
1689815400000|2023-07-20 01:10:00|700.8|692.7|700.8|692.7|701.2|693.1|699.95|691.85|276
1689815700000|2023-07-20 01:15:00|700.75|692.65|700.39|692.29|701.55|693.45|699.99|691.89|289
1689816000000|2023-07-20 01:20:00|700.37|692.27|701.18|693.08|701.18|693.08|699.93|691.83|199
1689816300000|2023-07-20 01:25:00|701.1|693|701.68|693.58|701.69|693.59|701.04|692.94|97
1689816600000|2023-07-20 01:30:00|701.59|693.49|702.52|694.42|702.95|694.85|701.59|693.49|75
1689816900000|2023-07-20 01:35:00|702.51|694.41|702.59|694.49|702.74|694.64|701.99|693.89|170
1689817200000|2023-07-20 01:40:00|702.58|694.48|702.71|694.61|702.83|694.73|701.85|693.75|323
1689817500000|2023-07-20 01:45:00|702.78|694.68|701.7|693.6|703.44|695.34|701.7|693.6|263
1689817800000|2023-07-20 01:50:00|701.72|693.62|702.29|694.19|702.51|694.41|701.14|693.04|160
1689818100000|2023-07-20 01:55:00|702.3|694.2|702.16|694.06|702.34|694.24|701.4|693.3|89
1689818400000|2023-07-20 02:00:00|702.24|694.14|703.9|695.8|704.2|696.1|702.21|694.11|187
1689818700000|2023-07-20 02:05:00|703.91|695.81|704.2|696.1|704.51|696.41|703.44|695.34|253
1689819000000|2023-07-20 02:10:00|704.25|696.15|703.85|695.75|704.6|696.5|703.55|695.45|145
1689819300000|2023-07-20 02:15:00|703.76|695.66|704.2|696.1|704.48|696.38|703.54|695.44|156
1689819600000|2023-07-20 02:20:00|704.19|696.09|705.19|697.09|705.64|697.54|704.12|696.02|294
1689819900000|2023-07-20 02:25:00|705.25|697.15|705.85|697.75|706.09|697.99|704.38|696.28|399
1689820200000|2023-07-20 02:30:00|705.86|697.76|706.61|698.51|706.62|698.52|705.35|697.25|382
1689820500000|2023-07-20 02:35:00|706.6|698.5|706.29|698.19|706.97|698.87|705.84|697.74|67
1689820800000|2023-07-20 02:40:00|705.84|697.74|704.14|696.04|705.84|697.74|703.28|695.18|92
1689821100000|2023-07-20 02:45:00|704.13|696.03|703.97|695.87|704.2|696.1|703.71|695.61|123
1689821400000|2023-07-20 02:50:00|704.07|695.97|704.78|696.68|704.98|696.88|704.07|695.97|163
1689821700000|2023-07-20 02:55:00|704.77|696.67|703.93|695.83|704.81|696.71|703.5|695.4|84
1689822000000|2023-07-20 03:00:00|703.92|695.82|703.08|694.98|704.01|695.91|702.66|694.56|162
1689822300000|2023-07-20 03:05:00|703.06|694.96|702.19|694.09|703.3|695.2|701.49|693.39|188
1689822900000|2023-07-20 03:15:00|701.56|693.46|702.12|694.02|702.55|694.45|701.4|693.3|217
1689823200000|2023-07-20 03:20:00|702.11|694.01|700.66|692.56|702.34|694.24|700.64|692.54|282
1689823500000|2023-07-20 03:25:00|700.65|692.55|698.75|690.65|700.65|692.55|698.56|690.46|419
1689823800000|2023-07-20 03:30:00|698.76|690.66|700.23|692.13|700.24|692.14|698.08|689.98|193
1689824100000|2023-07-20 03:35:00|700.24|692.14|699.84|691.74|700.55|692.45|699.58|691.48|203
1689824400000|2023-07-20 03:40:00|699.89|691.79|699.6|691.5|700.29|692.19|699.54|691.44|218
1689824700000|2023-07-20 03:45:00|699.67|691.57|700.16|692.06|700.31|692.21|699.6|691.5|204
1689825000000|2023-07-20 03:50:00|700.01|691.91|699.13|691.03|700.24|692.14|698.6|690.5|191
1689825300000|2023-07-20 03:55:00|699.1|691|699.38|691.28|700.3|692.2|699.05|690.95|192
1689825600000|2023-07-20 04:00:00|699.45|691.35|699.32|691.22|700.24|692.14|699.27|691.17|211
1689825900000|2023-07-20 04:05:00|699.3|691.2|700.9|692.8|701|692.9|699.3|691.2|171
1689826200000|2023-07-20 04:10:00|700.89|692.79|700.35|692.25|701.13|693.03|700.22|692.12|207
1689826500000|2023-07-20 04:15:00|700.39|692.29|700.25|692.15|700.78|692.68|700.12|692.02|168
1689826800000|2023-07-20 04:20:00|700.32|692.22|697.85|689.75|700.32|692.22|697.82|689.72|299
1689827100000|2023-07-20 04:25:00|698.19|690.09|697.25|689.15|698.21|690.11|697|688.9|313
1689827400000|2023-07-20 04:30:00|697.26|689.16|698.21|690.11|698.28|690.18|697.01|688.91|291
1689827700000|2023-07-20 04:35:00|698.22|690.12|697.25|689.15|698.36|690.26|696.54|688.44|216
1689828000000|2023-07-20 04:40:00|697.28|689.18|697.37|689.27|698.24|690.14|696.89|688.79|219
1689828300000|2023-07-20 04:45:00|697.39|689.29|699.02|690.92|699.19|691.09|697.37|689.27|259
1689828600000|2023-07-20 04:50:00|698.93|690.83|696.99|688.89|698.93|690.83|696.85|688.75|229
1689828900000|2023-07-20 04:55:00|697.02|688.92|697.69|689.59|697.69|689.59|696.94|688.84|155
1689829200000|2023-07-20 05:00:00|697.67|689.57|696.92|688.82|697.92|689.82|696.92|688.82|70
1689829500000|2023-07-20 05:05:00|697.1|689|696.4|688.3|697.1|689|695.89|687.79|18
1689829800000|2023-07-20 05:10:00|696.35|688.25|697.36|689.26|697.45|689.35|696.35|688.25|59
1689830100000|2023-07-20 05:15:00|697.95|689.85|701.99|693.89|702.15|694.05|697.91|689.81|365
1689830400000|2023-07-20 05:20:00|702|693.9|702.99|694.89|703.2|695.1|701.42|693.32|410
1689830700000|2023-07-20 05:25:00|703|694.9|703.32|695.22|703.51|695.41|701.98|693.88|315
1689831000000|2023-07-20 05:30:00|703.33|695.23|704.1|696|704.47|696.37|703.3|695.2|350
1689831300000|2023-07-20 05:35:00|704.06|695.96|707.46|699.36|707.65|699.55|704.03|695.93|568
1689831600000|2023-07-20 05:40:00|707.47|699.37|706.65|698.55|708.6|700.5|706.65|698.55|518
1689831900000|2023-07-20 05:45:00|706.68|698.58|705.83|697.73|706.75|698.65|705.78|697.68|297
1689832200000|2023-07-20 05:50:00|705.89|697.79|707.8|699.7|707.8|699.7|705.83|697.73|396
1689832500000|2023-07-20 05:55:00|707.81|699.71|707.05|698.95|708.11|700.01|706.18|698.08|404
1689832800000|2023-07-20 06:00:00|707.07|698.97|707.71|699.61|707.71|699.61|706.06|697.96|381
1689833100000|2023-07-20 06:05:00|707.69|699.59|706.5|698.4|708.14|700.04|706.38|698.28|337
1689833400000|2023-07-20 06:10:00|706.49|698.39|706.58|698.48|706.67|698.57|705.58|697.48|359
1689833700000|2023-07-20 06:15:00|706.6|698.5|706.54|698.44|707.49|699.39|706.41|698.31|263
1689834000000|2023-07-20 06:20:00|706.45|698.35|707.99|699.89|708.31|700.21|706.45|698.35|334
1689834300000|2023-07-20 06:25:00|707.8|699.7|708.25|700.15|708.64|700.54|707.59|699.49|193
1689834600000|2023-07-20 06:30:00|708.3|700.2|707.9|699.8|708.45|700.35|707.74|699.64|152
1689834900000|2023-07-20 06:35:00|707.95|699.85|708.86|700.76|709.71|701.61|707.79|699.69|255
1689835200000|2023-07-20 06:40:00|708.69|700.59|708|699.9|708.79|700.69|707.58|699.48|264
1689835500000|2023-07-20 06:45:00|708.05|699.95|706.09|697.99|708.4|700.3|705.79|697.69|373
1689835800000|2023-07-20 06:50:00|706.11|698.01|707.01|698.91|707.57|699.47|705.98|697.88|271
1689836100000|2023-07-20 06:55:00|707|698.9|706.81|698.71|707.27|699.17|706.4|698.3|242
1689836400000|2023-07-20 07:00:00|706.83|698.73|708.04|699.94|708.52|700.42|706.65|698.55|305
1689836700000|2023-07-20 07:05:00|708.03|699.93|708.24|700.14|708.61|700.51|708.03|699.93|225
1689837000000|2023-07-20 07:10:00|708.25|700.15|708.72|700.62|708.85|700.75|707.5|699.4|289
1689837300000|2023-07-20 07:15:00|708.63|700.53|710.26|702.16|710.59|702.49|708.56|700.46|473
1689837600000|2023-07-20 07:20:00|710.27|702.17|714.05|705.95|714.08|705.98|710.26|702.16|466
1689837900000|2023-07-20 07:25:00|714|705.9|714.62|706.52|715.4|707.3|713.87|705.77|441
1689838200000|2023-07-20 07:30:00|714.56|706.46|716.35|708.25|717.09|708.99|714.16|706.06|566
1689838500000|2023-07-20 07:35:00|716.36|708.26|719.78|711.68|720.02|711.92|716.29|708.19|616
1689838800000|2023-07-20 07:40:00|719.76|711.66|724.78|716.68|728.57|720.47|719.76|711.66|915
1689839100000|2023-07-20 07:45:00|724.84|716.74|732.07|723.97|732.87|724.77|724.62|716.52|961
1689839400000|2023-07-20 07:50:00|732.12|724.02|733.83|725.73|737.31|729.21|730.07|721.97|990
1689839700000|2023-07-20 07:55:00|733.81|725.71|747.62|739.52|748.19|740.09|732.32|724.22|1069
1689840000000|2023-07-20 08:00:00|747.55|739.45|751.68|743.58|752.95|744.85|746.75|738.65|1025
1689840300000|2023-07-20 08:05:00|751.73|743.63|746.95|738.85|753.18|745.08|746.23|738.13|1006
1689840600000|2023-07-20 08:10:00|746.9|738.8|747.37|739.27|753.22|745.12|746.73|738.63|969
1689840900000|2023-07-20 08:15:00|747.36|739.26|750.28|742.18|752.55|744.45|746.63|738.53|944
1689841200000|2023-07-20 08:20:00|750.65|742.55|757.28|749.18|760.28|752.18|750.06|741.96|904
1689841500000|2023-07-20 08:25:00|757.26|749.16|758.23|750.13|761.55|753.45|757.03|748.93|888
1689841800000|2023-07-20 08:30:00|758.24|750.14|756.23|748.13|760.2|752.1|755.81|747.71|941
1689842100000|2023-07-20 08:35:00|756.16|748.06|762.1|754|762.3|754.2|755.54|747.44|939
1689842400000|2023-07-20 08:40:00|762.13|754.03|765.02|756.92|767.88|759.78|761.71|753.61|1003
1689842700000|2023-07-20 08:45:00|765.01|756.91|763.19|755.09|766.18|758.08|762.34|754.24|928
1689843000000|2023-07-20 08:50:00|763.09|754.99|766.86|758.76|767.11|759.01|762.51|754.41|852
1689843300000|2023-07-20 08:55:00|766.83|758.73|771.04|762.94|774.08|765.98|766.54|758.44|993
1689843600000|2023-07-20 09:00:00|771.09|762.99|779.32|771.22|781.2|773.1|765.33|757.23|1064
1689843900000|2023-07-20 09:05:00|779.15|771.05|785.75|777.65|786.46|778.36|775.54|767.44|1083
1689844200000|2023-07-20 09:10:00|785.3|777.2|797.93|789.83|801.92|793.82|783.09|774.99|1109
1689844500000|2023-07-20 09:15:00|798.14|790.04|795.06|786.96|803.9|795.8|791.22|783.12|1118
1689844800000|2023-07-20 09:20:00|795.05|786.95|804.49|796.39|808.2|800.1|791.46|783.36|1088
1689845100000|2023-07-20 09:25:00|804.43|796.33|801.06|792.96|806.63|798.53|799.09|790.99|1051
1689845400000|2023-07-20 09:30:00|801.03|792.93|802.22|794.12|807.59|799.49|798.78|790.68|1054
1689845700000|2023-07-20 09:35:00|802.21|794.11|804.39|796.29|807.71|799.61|800.77|792.67|1093
1689846000000|2023-07-20 09:40:00|804.37|796.27|797.21|789.11|808.3|800.2|796.81|788.71|1056
1689846300000|2023-07-20 09:45:00|797.16|789.06|799.83|791.73|800.13|792.03|793.7|785.6|980
1689846600000|2023-07-20 09:50:00|799.9|791.8|809.72|801.62|815.23|807.13|799.74|791.64|1089
1689846900000|2023-07-20 09:55:00|809.83|801.73|814.54|806.44|815.16|807.06|809.58|801.48|1050
1689847200000|2023-07-20 10:00:00|814.48|806.38|809.95|801.85|817.86|809.76|809.91|801.81|1056
1689847500000|2023-07-20 10:05:00|809.96|801.86|807.67|799.57|811.71|803.61|805.34|797.24|1045
1689847800000|2023-07-20 10:10:00|807.29|799.19|814.16|806.06|815.97|807.87|807.2|799.1|1050
1689848100000|2023-07-20 10:15:00|814.18|806.08|815.51|807.41|821.74|813.64|813.84|805.74|1059
1689848400000|2023-07-20 10:20:00|815.54|807.44|813.04|804.94|816.38|808.28|811.7|803.6|1027
1689848700000|2023-07-20 10:25:00|812.88|804.78|820.24|812.14|821.78|813.68|812.88|804.78|1025
1689849000000|2023-07-20 10:30:00|820.32|812.22|817.17|809.07|822.39|814.29|816.99|808.89|995
1689849300000|2023-07-20 10:35:00|817.16|809.06|812.49|804.39|819.53|811.43|812.49|804.39|1010
1689849600000|2023-07-20 10:40:00|812.59|804.49|809.38|801.28|812.75|804.65|809.28|801.18|953
1689849900000|2023-07-20 10:45:00|809.41|801.31|805|796.9|810.38|802.28|804.4|796.3|958
1689850200000|2023-07-20 10:50:00|804.9|796.8|803.88|795.78|807.42|799.32|801.88|793.78|1054
1689850500000|2023-07-20 10:55:00|803.71|795.61|809.23|801.13|811.95|803.85|803.57|795.47|937
1689850800000|2023-07-20 11:00:00|809.29|801.19|808.56|800.46|811.79|803.69|805.57|797.47|992
1689851100000|2023-07-20 11:05:00|808.52|800.42|809.55|801.45|811.85|803.75|808.2|800.1|858
1689851400000|2023-07-20 11:10:00|809.44|801.34|806.28|798.18|810.31|802.21|805.33|797.23|818
1689851700000|2023-07-20 11:15:00|806.23|798.13|804.32|796.22|807.78|799.68|803.49|795.39|794
1689852000000|2023-07-20 11:20:00|804.29|796.19|802.76|794.66|805.74|797.64|802.55|794.45|839
1689852300000|2023-07-20 11:25:00|802.85|794.75|808.55|800.45|809.69|801.59|802.84|794.74|857
1689852600000|2023-07-20 11:30:00|808.62|800.52|824.77|816.67|831.37|823.27|808.51|800.41|1100
1689852900000|2023-07-20 11:35:00|824.64|816.54|823.47|815.37|831.68|823.58|822.19|814.09|1087
1689853200000|2023-07-20 11:40:00|823.44|815.34|824.29|816.19|827.92|819.82|820.35|812.25|1030
1689853500000|2023-07-20 11:45:00|824.28|816.18|828.35|820.25|830.16|822.06|824.15|816.05|1034
1689853800000|2023-07-20 11:50:00|828.32|820.22|839.55|831.45|839.55|831.45|826.02|817.92|771
1689854100000|2023-07-20 11:55:00|837.8|829.7|836.29|828.19|839.79|831.69|831.6|823.5|774
1689854400000|2023-07-20 12:00:00|836.54|828.44|833.46|825.36|838.32|830.22|830.83|822.73|1044
1689854700000|2023-07-20 12:05:00|833.49|825.39|830.29|822.19|842.73|834.63|829.76|821.66|1076
1689855000000|2023-07-20 12:10:00|830.26|822.16|833.74|825.64|834.23|826.13|829|820.9|975
1689855300000|2023-07-20 12:15:00|833.66|825.56|831.71|823.61|836.72|828.62|829.87|821.77|997
1689855600000|2023-07-20 12:20:00|831.76|823.66|831.28|823.18|834.39|826.29|830.56|822.46|975
1689855900000|2023-07-20 12:25:00|831.21|823.11|831.19|823.09|834.47|826.37|831.18|823.08|835
1689856200000|2023-07-20 12:30:00|831.18|823.08|827.68|819.58|831.8|823.7|826.55|818.45|1023
1689856500000|2023-07-20 12:35:00|827.67|819.57|827.66|819.56|832.78|824.68|826.67|818.57|962
1689856800000|2023-07-20 12:40:00|827.67|819.57|825.93|817.83|830.26|822.16|825.49|817.39|995
1689857100000|2023-07-20 12:45:00|825.88|817.78|822.75|814.65|827.58|819.48|822.59|814.49|959
1689857400000|2023-07-20 12:50:00|822.76|814.66|817.46|809.36|823.28|815.18|815.28|807.18|982
1689857700000|2023-07-20 12:55:00|817.47|809.37|819.09|810.99|819.66|811.56|817.47|809.37|860
1689858000000|2023-07-20 13:00:00|819.11|811.01|822.7|814.6|825.23|817.13|818.61|810.51|945
1689858300000|2023-07-20 13:05:00|822.75|814.65|828.01|819.91|832.88|824.78|822.55|814.45|973
1689858600000|2023-07-20 13:10:00|827.98|819.88|826.46|818.36|828.1|820|824.94|816.84|846
1689858900000|2023-07-20 13:15:00|826.48|818.38|830.31|822.21|830.75|822.65|825.07|816.97|846
1689859200000|2023-07-20 13:20:00|830.11|822.01|827.44|819.34|830.42|822.32|826.22|818.12|834
1689859500000|2023-07-20 13:25:00|827.48|819.38|824.93|816.83|828.43|820.33|821.01|812.91|989
1689859800000|2023-07-20 13:30:00|824.91|816.81|823.16|815.06|826.73|818.63|822.12|814.02|911
1689860100000|2023-07-20 13:35:00|823.15|815.05|827.45|819.35|827.89|819.79|821.15|813.05|913
1689860400000|2023-07-20 13:40:00|827.4|819.3|825.31|817.21|828.08|819.98|823.82|815.72|825
1689860700000|2023-07-20 13:45:00|825.2|817.1|827.02|818.92|830.03|821.93|825.2|817.1|798
1689861000000|2023-07-20 13:50:00|827.33|819.23|829.54|821.44|829.88|821.78|826.81|818.71|857
1689861300000|2023-07-20 13:55:00|829.55|821.45|828.86|820.76|830.6|822.5|828.22|820.12|792
1689861600000|2023-07-20 14:00:00|828.89|820.79|829.51|821.41|832.31|824.21|825.44|817.34|900
1689861900000|2023-07-20 14:05:00|829.4|821.3|824.49|816.39|830.16|822.06|824.48|816.38|900
1689862200000|2023-07-20 14:10:00|824.48|816.38|822.62|814.52|826.25|818.15|821.73|813.63|910
1689862500000|2023-07-20 14:15:00|822.64|814.54|820.5|812.4|824.07|815.97|817.98|809.88|1036
1689862800000|2023-07-20 14:20:00|820.51|812.41|820.89|812.79|822.79|814.69|820|811.9|914
1689863100000|2023-07-20 14:25:00|820.88|812.78|824.75|816.65|826.19|818.09|820.87|812.77|791
1689863400000|2023-07-20 14:30:00|824.84|816.74|824.45|816.35|826.82|818.72|821.41|813.31|944
1689863700000|2023-07-20 14:35:00|824.44|816.34|814.03|805.93|826.05|817.95|807.04|798.94|1054
1689864000000|2023-07-20 14:40:00|814.11|806.01|809.32|801.22|819.84|811.74|807.05|798.95|1098
1689864300000|2023-07-20 14:45:00|809.36|801.26|812.87|804.77|816.99|808.89|806.68|798.58|1091
1689864600000|2023-07-20 14:50:00|812.91|804.81|814.59|806.49|814.8|806.7|802.73|794.63|1086
1689864900000|2023-07-20 14:55:00|814.57|806.47|815.84|807.74|817.85|809.75|811.06|802.96|1007
1689865200000|2023-07-20 15:00:00|815.81|807.71|827.15|819.05|833.81|825.71|813.72|805.62|1079
1689865500000|2023-07-20 15:05:00|827.14|819.04|823.28|815.18|827.17|819.07|820.88|812.78|1073
1689865800000|2023-07-20 15:10:00|823.38|815.28|822.55|814.45|825.7|817.6|822.5|814.4|890
1689866100000|2023-07-20 15:15:00|822.54|814.44|820.66|812.56|824.02|815.92|820.09|811.99|915
1689866400000|2023-07-20 15:20:00|820.67|812.57|816.89|808.79|821.45|813.35|814.98|806.88|901
1689866700000|2023-07-20 15:25:00|816.88|808.78|814.05|805.95|817.64|809.54|813.31|805.21|692
1689867000000|2023-07-20 15:30:00|814.04|805.94|808.54|800.44|815.23|807.13|807.29|799.19|948
1689867300000|2023-07-20 15:35:00|808.56|800.46|810.82|802.72|812.07|803.97|800.28|792.18|995
1689867600000|2023-07-20 15:40:00|811.04|802.94|807.49|799.39|811.06|802.96|805.57|797.47|881
1689867900000|2023-07-20 15:45:00|807.5|799.4|807.35|799.25|808.77|800.67|804.66|796.56|875
1689868200000|2023-07-20 15:50:00|807.4|799.3|806.89|798.79|811.25|803.15|806.17|798.07|885
1689868500000|2023-07-20 15:55:00|806.87|798.77|809.75|801.65|811.25|803.15|806.73|798.63|771
1689868800000|2023-07-20 16:00:00|809.71|801.61|816.43|808.33|818.59|810.49|806.52|798.42|944
1689869100000|2023-07-20 16:05:00|815.86|807.76|815.53|807.43|817.32|809.22|814.37|806.27|824
1689869400000|2023-07-20 16:10:00|815.36|807.26|816.19|808.09|816.86|808.76|814.74|806.64|702
1689869700000|2023-07-20 16:15:00|816.34|808.24|808.36|800.26|816.47|808.37|807.16|799.06|789
1689870000000|2023-07-20 16:20:00|808.02|799.92|808.21|800.11|809.48|801.38|804.41|796.31|815
1689870300000|2023-07-20 16:25:00|808.19|800.09|808.61|800.51|810.24|802.14|807.04|798.94|743
1689870600000|2023-07-20 16:30:00|808.68|800.58|808.54|800.44|809.64|801.54|806.23|798.13|813
1689870900000|2023-07-20 16:35:00|808.64|800.54|812.78|804.68|814.33|806.23|807.43|799.33|844
1689871200000|2023-07-20 16:40:00|812.8|804.7|811.65|803.55|816.29|808.19|810.62|802.52|812
1689871500000|2023-07-20 16:45:00|811.66|803.56|810.2|802.1|812.38|804.28|808.74|800.64|823
1689871800000|2023-07-20 16:50:00|810.19|802.09|814.96|806.86|816.2|808.1|809.62|801.52|878
1689872100000|2023-07-20 16:55:00|814.95|806.85|818.93|810.83|818.93|810.83|812.36|804.26|885
1689872400000|2023-07-20 17:00:00|818.92|810.82|815.37|807.27|820.51|812.41|814.6|806.5|844
1689872700000|2023-07-20 17:05:00|815.35|807.25|817.9|809.8|817.99|809.89|814.9|806.8|823
1689873000000|2023-07-20 17:10:00|817.88|809.78|826.77|818.67|827.89|819.79|816.47|808.37|830
1689873300000|2023-07-20 17:15:00|826.83|818.73|823.58|815.48|827.75|819.65|823.16|815.06|942
1689873600000|2023-07-20 17:20:00|823.62|815.52|820.74|812.64|823.69|815.59|820.48|812.38|870
1689873900000|2023-07-20 17:25:00|820.81|812.71|820.57|812.47|822.86|814.76|819.68|811.58|712
1689874200000|2023-07-20 17:30:00|820.52|812.42|824.33|816.23|824.4|816.3|819.67|811.57|686
1689874500000|2023-07-20 17:35:00|824.32|816.22|819.14|811.04|824.77|816.67|818.76|810.66|823
1689874800000|2023-07-20 17:40:00|819.12|811.02|822.44|814.34|825.58|817.48|817.55|809.45|891
1689875100000|2023-07-20 17:45:00|822.46|814.36|818.99|810.89|824.73|816.63|818.55|810.45|776
1689875400000|2023-07-20 17:50:00|818.62|810.52|817.17|809.07|819.49|811.39|815.41|807.31|835
1689875700000|2023-07-20 17:55:00|817.25|809.15|814.59|806.49|817.54|809.44|813.68|805.58|782
1689876000000|2023-07-20 18:00:00|814.58|806.48|816.21|808.11|817.12|809.02|814.58|806.48|652
1689876300000|2023-07-20 18:05:00|816.23|808.13|815.78|807.68|817.69|809.59|814.91|806.81|632
1689876600000|2023-07-20 18:10:00|815.76|807.66|815.94|807.84|817.34|809.24|815.31|807.21|633
1689876900000|2023-07-20 18:15:00|815.91|807.81|817.79|809.69|818.24|810.14|815.29|807.19|700
1689877200000|2023-07-20 18:20:00|817.76|809.66|815.59|807.49|817.76|809.66|815.59|807.49|688
1689877500000|2023-07-20 18:25:00|815.61|807.51|811.3|803.2|815.85|807.75|811|802.9|845
1689877800000|2023-07-20 18:30:00|811.44|803.34|810.38|802.28|815.19|807.09|810.3|802.2|902
1689878100000|2023-07-20 18:35:00|810.34|802.24|811.77|803.67|813.76|805.66|809.85|801.75|869
1689878400000|2023-07-20 18:40:00|811.72|803.62|813.43|805.33|814.45|806.35|811.62|803.52|652
1689878700000|2023-07-20 18:45:00|813.44|805.34|816.94|808.84|817.89|809.79|812.91|804.81|636
1689879000000|2023-07-20 18:50:00|816.91|808.81|817.11|809.01|817.56|809.46|815.97|807.87|701
1689879300000|2023-07-20 18:55:00|817.08|808.98|817.59|809.49|817.62|809.52|815.54|807.44|651
1689879600000|2023-07-20 19:00:00|817.57|809.47|818.66|810.56|821.69|813.59|816.93|808.83|861
1689879900000|2023-07-20 19:05:00|818.65|810.55|819.58|811.48|819.91|811.81|817.86|809.76|670
1689880200000|2023-07-20 19:10:00|819.61|811.51|820.9|812.8|821.63|813.53|818.46|810.36|639
1689880500000|2023-07-20 19:15:00|820.87|812.77|822.98|814.88|823|814.9|819.7|811.6|709
1689880800000|2023-07-20 19:20:00|823|814.9|821.59|813.49|823.42|815.32|820.7|812.6|611
1689881100000|2023-07-20 19:25:00|821.6|813.5|820.4|812.3|821.78|813.68|818.88|810.78|497
1689881400000|2023-07-20 19:30:00|820.41|812.31|828.81|820.71|833.07|824.97|820.41|812.31|806
1689881700000|2023-07-20 19:35:00|828.85|820.75|822.18|814.08|828.93|820.83|822.18|814.08|928
1689882000000|2023-07-20 19:40:00|821.95|813.85|814.64|806.54|823.9|815.8|813.08|804.98|855
1689882300000|2023-07-20 19:45:00|814.68|806.58|815.89|807.79|816.8|808.7|811.99|803.89|843
1689882600000|2023-07-20 19:50:00|815.91|807.81|817|808.9|818.63|810.53|815.44|807.34|714
1689882900000|2023-07-20 19:55:00|816.9|808.8|817.63|809.53|818.88|810.78|816.13|808.03|643
1689883200000|2023-07-20 20:00:00|817.68|809.58|821.18|813.08|821.99|813.89|817|808.9|628
1689883500000|2023-07-20 20:05:00|821.2|813.1|823.18|815.08|824.9|816.8|820.63|812.53|707
1689883800000|2023-07-20 20:10:00|823.16|815.06|822.22|814.12|824.3|816.2|822.17|814.07|503
1689884100000|2023-07-20 20:15:00|822.19|814.09|819.42|811.32|823.53|815.43|818.25|810.15|741
1689884400000|2023-07-20 20:20:00|819.41|811.31|813.53|805.43|819.47|811.37|813.2|805.1|774
1689884700000|2023-07-20 20:25:00|813.48|805.38|813.97|805.87|815.65|807.55|813.04|804.94|714
1689885000000|2023-07-20 20:30:00|814.07|805.97|810.82|802.72|815.24|807.14|810.22|802.12|816
1689885300000|2023-07-20 20:35:00|810.78|802.68|813.41|805.31|813.41|805.31|809.18|801.08|703
1689885600000|2023-07-20 20:40:00|813.2|805.1|814.75|806.65|815.77|807.67|813|804.9|639
1689885900000|2023-07-20 20:45:00|814.71|806.61|820.2|812.1|822.08|813.98|813.28|805.18|824
1689886200000|2023-07-20 20:50:00|820.16|812.06|818.55|810.45|821.38|813.28|817.93|809.83|758
1689886500000|2023-07-20 20:55:00|818.4|810.3|820.2|812.1|820.38|812.28|818.1|810|556
1689886800000|2023-07-20 21:00:00|820.23|812.13|821.81|813.71|822.36|814.26|819.11|811.01|718
1689887100000|2023-07-20 21:05:00|821.99|813.89|827.4|819.3|828.1|820|820.61|812.51|723
1689887400000|2023-07-20 21:10:00|827.39|819.29|825.27|817.17|827.65|819.55|823.22|815.12|798
1689887700000|2023-07-20 21:15:00|825.54|817.44|822.9|814.8|825.78|817.68|822.75|814.65|718
1689888000000|2023-07-20 21:20:00|822.91|814.81|823.96|815.86|824.75|816.65|821.86|813.76|624
1689888300000|2023-07-20 21:25:00|823.97|815.87|826.06|817.96|827.53|819.43|823.97|815.87|708
1689888600000|2023-07-20 21:30:00|826.01|817.91|826.53|818.43|827.63|819.53|824.81|816.71|758
1689888900000|2023-07-20 21:35:00|826.52|818.42|825.59|817.49|827.53|819.43|825.29|817.19|573
1689889200000|2023-07-20 21:40:00|825.6|817.5|823.86|815.76|825.99|817.89|823.55|815.45|640
1689889500000|2023-07-20 21:45:00|823.82|815.72|825.87|817.77|826|817.9|822.96|814.86|497
1689889800000|2023-07-20 21:50:00|825.88|817.78|827.23|819.13|831.78|823.68|824.66|816.56|394
1689890100000|2023-07-20 21:55:00|827.22|819.12|828.45|820.35|829.45|821.35|826.64|818.54|663
1689890400000|2023-07-20 22:00:00|828.44|820.34|829|820.9|830.82|822.72|827.38|819.28|883
1689890700000|2023-07-20 22:05:00|828.99|820.89|829.7|821.6|830.57|822.47|828.2|820.1|664
1689891000000|2023-07-20 22:10:00|829.71|821.61|831.44|823.34|837.25|829.15|829.4|821.3|784
1689891300000|2023-07-20 22:15:00|831.47|823.37|838.3|830.2|840.12|832.02|831.16|823.06|954
1689891600000|2023-07-20 22:20:00|838.26|830.16|837.68|829.58|848.08|839.98|837.03|828.93|1004
1689891900000|2023-07-20 22:25:00|837.63|829.53|834.92|826.82|839.1|831|834.67|826.57|857
1689892200000|2023-07-20 22:30:00|835.13|827.03|833.39|825.29|836.56|828.46|832.59|824.49|837
1689892500000|2023-07-20 22:35:00|833.36|825.26|829.59|821.49|833.55|825.45|828.14|820.04|824
1689892800000|2023-07-20 22:40:00|829.61|821.51|831.1|823|832.31|824.21|828.12|820.02|696
1689893100000|2023-07-20 22:45:00|831.09|822.99|826.51|818.41|831.13|823.03|825.93|817.83|646
1689893400000|2023-07-20 22:50:00|826.53|818.43|825.05|816.95|826.59|818.49|823.48|815.38|679
1689893700000|2023-07-20 22:55:00|825.06|816.96|827.84|819.74|828.63|820.53|824.99|816.89|660
1689894000000|2023-07-20 23:00:00|827.83|819.73|829.97|821.87|831.47|823.37|826.01|817.91|741
1689894300000|2023-07-20 23:05:00|829.92|821.82|832.15|824.05|834.16|826.06|829.7|821.6|688
1689894600000|2023-07-20 23:10:00|832.08|823.98|836.59|828.49|837.16|829.06|831.6|823.5|693
1689894900000|2023-07-20 23:15:00|836.1|828|833.92|825.82|836.95|828.85|833.71|825.61|831
1689895200000|2023-07-20 23:20:00|833.9|825.8|834.12|826.02|835.55|827.45|833.37|825.27|742
1689895500000|2023-07-20 23:25:00|834.11|826.01|840.69|832.59|841.09|832.99|834.1|826|876
1689895800000|2023-07-20 23:30:00|840.72|832.62|837.52|829.42|840.79|832.69|837.27|829.17|836
1689896100000|2023-07-20 23:35:00|837.47|829.37|840.42|832.32|842.5|834.4|836.94|828.84|698
1689896400000|2023-07-20 23:40:00|840.41|832.31|838.33|830.23|841.33|833.23|837.32|829.22|741
1689896700000|2023-07-20 23:45:00|838.3|830.2|838.12|830.02|840.68|832.58|835.76|827.66|733
1689897000000|2023-07-20 23:50:00|838.08|829.98|837.17|829.07|840.7|832.6|836.29|828.19|635
1689897300000|2023-07-20 23:55:00|837.2|829.1|840.17|832.07|841.32|833.22|836.46|828.36|672
1689897600000|2023-07-21 00:00:00|840.09|831.99|832.99|824.89|842.6|834.5|832.32|824.22|995
1689897900000|2023-07-21 00:05:00|833.19|825.09|843.49|835.39|848.56|840.46|831.14|823.04|1006
1689898200000|2023-07-21 00:10:00|843.54|835.44|835.58|827.48|843.88|835.78|832.82|824.72|990
1689898500000|2023-07-21 00:15:00|835.5|827.4|828.68|820.58|836.51|828.41|826.26|818.16|960
1689898800000|2023-07-21 00:20:00|828.62|820.52|828.29|820.19|831.01|822.91|827.39|819.29|894
1689899100000|2023-07-21 00:25:00|828.25|820.15|828.71|820.61|829.33|821.23|826.74|818.64|775
1689899400000|2023-07-21 00:30:00|828.68|820.58|820.4|812.3|828.86|820.76|820.29|812.19|879
1689899700000|2023-07-21 00:35:00|820.45|812.35|820.64|812.54|822.17|814.07|819.32|811.22|855
1689900000000|2023-07-21 00:40:00|821.05|812.95|825.37|817.27|825.56|817.46|819.95|811.85|776
1689900300000|2023-07-21 00:45:00|825.39|817.29|830.18|822.08|830.38|822.28|824.48|816.38|846
1689900600000|2023-07-21 00:50:00|830.24|822.14|825.17|817.07|830.3|822.2|824.2|816.1|834
1689900900000|2023-07-21 00:55:00|825.18|817.08|822.62|814.52|825.3|817.2|821.94|813.84|752
1689901200000|2023-07-21 01:00:00|822.57|814.47|822.6|814.5|823.98|815.88|820.74|812.64|785
1689901500000|2023-07-21 01:05:00|822.62|814.52|822.22|814.12|822.68|814.58|820.44|812.34|733
1689901800000|2023-07-21 01:10:00|822.28|814.18|824.16|816.06|824.95|816.85|822.28|814.18|645
1689902100000|2023-07-21 01:15:00|824.15|816.05|830.3|822.2|830.39|822.29|823.92|815.82|792
1689902400000|2023-07-21 01:20:00|830.27|822.17|831.19|823.09|834.83|826.73|829.82|821.72|954
1689902700000|2023-07-21 01:25:00|831.22|823.12|831.36|823.26|832.36|824.26|829.8|821.7|710
1689903000000|2023-07-21 01:30:00|831.37|823.27|830.6|822.5|834.15|826.05|830.41|822.31|689
1689903300000|2023-07-21 01:35:00|830.59|822.49|833.32|825.22|834.12|826.02|829.32|821.22|661
1689903600000|2023-07-21 01:40:00|833.4|825.3|832.71|824.61|834.83|826.73|832.6|824.5|575
1689903900000|2023-07-21 01:45:00|832.67|824.57|834.59|826.49|834.87|826.77|831.53|823.43|709
1689904200000|2023-07-21 01:50:00|834.61|826.51|837.43|829.33|840.33|832.23|834.33|826.23|669
1689904500000|2023-07-21 01:55:00|837.45|829.35|835.57|827.47|838.56|830.46|835.23|827.13|722
1689904800000|2023-07-21 02:00:00|835.56|827.46|834.16|826.06|835.8|827.7|832.74|824.64|715
1689905100000|2023-07-21 02:05:00|834.21|826.11|843.31|835.21|843.34|835.24|834.08|825.98|812
1689905400000|2023-07-21 02:10:00|843.28|835.18|844.55|836.45|846.35|838.25|841.97|833.87|987
1689905700000|2023-07-21 02:15:00|844.56|836.46|836.85|828.75|845.64|837.54|835.55|827.45|937
1689906000000|2023-07-21 02:20:00|836.79|828.69|834.64|826.54|837.94|829.84|834.31|826.21|910
1689906300000|2023-07-21 02:25:00|834.7|826.6|835.91|827.81|837.59|829.49|834.5|826.4|858
1689906600000|2023-07-21 02:30:00|835.89|827.79|830.93|822.83|835.96|827.86|829.89|821.79|845
1689906900000|2023-07-21 02:35:00|830.84|822.74|832.23|824.13|832.28|824.18|829.65|821.55|789
1689907200000|2023-07-21 02:40:00|832.28|824.18|831.36|823.26|832.45|824.35|830.2|822.1|691
1689907500000|2023-07-21 02:45:00|831.38|823.28|830.78|822.68|831.38|823.28|829.24|821.14|587
1689907800000|2023-07-21 02:50:00|830.79|822.69|832.99|824.89|833.92|825.82|830.79|822.69|564
1689908100000|2023-07-21 02:55:00|833.01|824.91|830.82|822.72|833.03|824.93|829.66|821.56|688
1689908400000|2023-07-21 03:00:00|830.75|822.65|829.19|821.09|831.9|823.8|828.7|820.6|621
1689908700000|2023-07-21 03:05:00|829.21|821.11|828.71|820.61|829.52|821.42|827.21|819.11|673
1689909000000|2023-07-21 03:10:00|828.73|820.63|829.01|820.91|829.6|821.5|828.39|820.29|446
1689909300000|2023-07-21 03:15:00|828.99|820.89|827.62|819.52|831.33|823.23|826.96|818.86|606
1689909600000|2023-07-21 03:20:00|827.63|819.53|827.24|819.14|828.71|820.61|827.05|818.95|561
1689909900000|2023-07-21 03:25:00|827.22|819.12|828.57|820.47|828.75|820.65|827.1|819|503
1689910200000|2023-07-21 03:30:00|828.47|820.37|826.85|818.75|830.54|822.44|826.06|817.96|676
1689910500000|2023-07-21 03:35:00|826.8|818.7|827.29|819.19|827.97|819.87|825.77|817.67|634
1689910800000|2023-07-21 03:40:00|827.3|819.2|828.95|820.85|829.01|820.91|826.74|818.64|489
1689911100000|2023-07-21 03:45:00|828.96|820.86|832.98|824.88|833.59|825.49|828.64|820.54|769
1689911400000|2023-07-21 03:50:00|832.93|824.83|834.39|826.29|835.31|827.21|832.74|824.64|670
1689911700000|2023-07-21 03:55:00|834.41|826.31|833.44|825.34|835.15|827.05|832.7|824.6|714
1689912000000|2023-07-21 04:00:00|833.4|825.3|837.8|829.7|838.34|830.24|833.31|825.21|770
1689912300000|2023-07-21 04:05:00|837.81|829.71|835.5|827.4|838.74|830.64|834.78|826.68|728
1689912600000|2023-07-21 04:10:00|835.51|827.41|839.28|831.18|839.56|831.46|833.94|825.84|689
1689912900000|2023-07-21 04:15:00|839.29|831.19|835.64|827.54|839.65|831.55|835.07|826.97|746
1689913200000|2023-07-21 04:20:00|835.65|827.55|830.54|822.44|836.55|828.45|830.51|822.41|765
1689913500000|2023-07-21 04:25:00|830.52|822.42|829.35|821.25|832.2|824.1|828.72|820.62|846
1689913800000|2023-07-21 04:30:00|829.34|821.24|827.84|819.74|830.23|822.13|827.24|819.14|680
1689914100000|2023-07-21 04:35:00|827.8|819.7|825.78|817.68|828.58|820.48|825.09|816.99|522
1689914400000|2023-07-21 04:40:00|825.79|817.69|825.69|817.59|828.68|820.58|825.05|816.95|671
1689914700000|2023-07-21 04:45:00|825.66|817.56|827.08|818.98|828.65|820.55|824.7|816.6|694
1689915000000|2023-07-21 04:50:00|827.02|818.92|827.24|819.14|828.81|820.71|826.97|818.87|650
1689915300000|2023-07-21 04:55:00|827.23|819.13|822.6|814.5|828.36|820.26|822.47|814.37|619
1689915600000|2023-07-21 05:00:00|822.55|814.45|824.14|816.04|824.4|816.3|821.12|813.02|679
1689915900000|2023-07-21 05:05:00|824.13|816.03|825.62|817.52|826.44|818.34|823.17|815.07|507
1689916200000|2023-07-21 05:10:00|825.63|817.53|826.17|818.07|827.4|819.3|825.25|817.15|471
1689916500000|2023-07-21 05:15:00|826.15|818.05|823.88|815.78|827.27|819.17|822.85|814.75|477
1689916800000|2023-07-21 05:20:00|823.83|815.73|823.39|815.29|824.69|816.59|822.95|814.85|421
1689917100000|2023-07-21 05:25:00|823.38|815.28|821.69|813.59|823.54|815.44|820.08|811.98|745
1689917400000|2023-07-21 05:30:00|821.68|813.58|816.92|808.82|822.2|814.1|816.82|808.72|655
1689917700000|2023-07-21 05:35:00|816.94|808.84|815.37|807.27|818.13|810.03|813.01|804.91|912
1689918000000|2023-07-21 05:40:00|815.12|807.02|816.81|808.71|818.03|809.93|814.55|806.45|747
1689918300000|2023-07-21 05:45:00|816.75|808.65|814.22|806.12|816.94|808.84|813.49|805.39|725
1689918600000|2023-07-21 05:50:00|814.23|806.13|813.91|805.81|814.77|806.67|812.55|804.45|713
1689918900000|2023-07-21 05:55:00|813.93|805.83|813.2|805.1|814.14|806.04|812.7|804.6|608
1689919200000|2023-07-21 06:00:00|813.18|805.08|813.98|805.88|817.35|809.25|813.1|805|790
1689919500000|2023-07-21 06:05:00|813.91|805.81|812.99|804.89|814.8|806.7|810.6|802.5|741
1689919800000|2023-07-21 06:10:00|813|804.9|814.62|806.52|814.65|806.55|811.96|803.86|707
1689920100000|2023-07-21 06:15:00|814.6|806.5|818.57|810.47|821.44|813.34|814.48|806.38|869
1689920400000|2023-07-21 06:20:00|818.69|810.59|817.86|809.76|818.81|810.71|816.85|808.75|589
1689920700000|2023-07-21 06:25:00|817.84|809.74|817.94|809.84|819.88|811.78|817.2|809.1|659
1689921000000|2023-07-21 06:30:00|817.87|809.77|816.34|808.24|819.1|811|816.13|808.03|712
1689921300000|2023-07-21 06:35:00|816.33|808.23|814.51|806.41|817.8|809.7|814.51|806.41|614
1689921600000|2023-07-21 06:40:00|814.46|806.36|814.44|806.34|814.79|806.69|813.49|805.39|569
1689921900000|2023-07-21 06:45:00|814.45|806.35|816.22|808.12|816.67|808.57|814.25|806.15|555
1689922200000|2023-07-21 06:50:00|816.23|808.13|816.84|808.74|817.86|809.76|816.22|808.12|444
1689922500000|2023-07-21 06:55:00|816.75|808.65|815.25|807.15|816.75|808.65|814.9|806.8|543
1689922800000|2023-07-21 07:00:00|815.14|807.04|816.91|808.81|817.49|809.39|815.04|806.94|618
1689923100000|2023-07-21 07:05:00|816.89|808.79|819.49|811.39|820.78|812.68|816.65|808.55|543
1689923400000|2023-07-21 07:10:00|819.45|811.35|818.42|810.32|820.01|811.91|817.62|809.52|666
1689923700000|2023-07-21 07:15:00|818.41|810.31|818.1|810|820.55|812.45|818|809.9|598
1689924000000|2023-07-21 07:20:00|818.03|809.93|816.32|808.22|818.56|810.46|815.51|807.41|750
1689924300000|2023-07-21 07:25:00|816.33|808.23|814.89|806.79|816.67|808.57|814.82|806.72|599
1689924600000|2023-07-21 07:30:00|814.82|806.72|811.52|803.42|815.55|807.45|809.33|801.23|924
1689924900000|2023-07-21 07:35:00|811.54|803.44|811.5|803.4|813.15|805.05|810.88|802.78|667
1689925200000|2023-07-21 07:40:00|811.55|803.45|813.04|804.94|813.5|805.4|811.5|803.4|574
1689925500000|2023-07-21 07:45:00|813.01|804.91|813.87|805.77|814.5|806.4|812.18|804.08|570
1689925800000|2023-07-21 07:50:00|813.85|805.75|814.65|806.55|815.66|807.56|813.55|805.45|576
1689926100000|2023-07-21 07:55:00|814.67|806.57|811.39|803.29|814.78|806.68|810.99|802.89|604
1689926400000|2023-07-21 08:00:00|811.34|803.24|811.92|803.82|813.47|805.37|811.04|802.94|505
1689926700000|2023-07-21 08:05:00|811.95|803.85|813.99|805.89|814.59|806.49|811.95|803.85|502
1689927000000|2023-07-21 08:10:00|813.97|805.87|815.24|807.14|815.79|807.69|813.55|805.45|451
1689927300000|2023-07-21 08:15:00|815.22|807.12|816.98|808.88|816.99|808.89|813.13|805.03|472
1689927600000|2023-07-21 08:20:00|817|808.9|817.15|809.05|817.39|809.29|815.95|807.85|471
1689927900000|2023-07-21 08:25:00|817.13|809.03|814.85|806.75|817.2|809.1|814.67|806.57|448
1689928200000|2023-07-21 08:30:00|814.84|806.74|813.66|805.56|815.47|807.37|813.57|805.47|584
1689928500000|2023-07-21 08:35:00|813.57|805.47|812.01|803.91|813.76|805.66|810.61|802.51|645
1689928800000|2023-07-21 08:40:00|812.02|803.92|815.3|807.2|815.9|807.8|811.95|803.85|609
1689929100000|2023-07-21 08:45:00|815.33|807.23|814.36|806.26|815.61|807.51|813.5|805.4|570
1689929400000|2023-07-21 08:50:00|814.33|806.23|814.88|806.78|814.98|806.88|813.2|805.1|496
1689929700000|2023-07-21 08:55:00|814.81|806.71|813.83|805.73|815.2|807.1|813.18|805.08|447
1689930000000|2023-07-21 09:00:00|813.9|805.8|810.67|802.57|814.14|806.04|810.64|802.54|625
1689930300000|2023-07-21 09:05:00|810.65|802.55|814.76|806.66|815.38|807.28|809.95|801.85|729
1689930600000|2023-07-21 09:10:00|814.72|806.62|817.11|809.01|817.26|809.16|814.6|806.5|619
1689930900000|2023-07-21 09:15:00|817.14|809.04|820.52|812.42|820.92|812.82|815.74|807.64|665
1689931200000|2023-07-21 09:20:00|820.23|812.13|818.54|810.44|820.5|812.4|818.19|810.09|687
1689931500000|2023-07-21 09:25:00|818.57|810.47|817.89|809.79|818.93|810.83|817.23|809.13|568
1689931800000|2023-07-21 09:30:00|817.91|809.81|816.62|808.52|819.1|811|816.12|808.02|465
1689932100000|2023-07-21 09:35:00|816.63|808.53|814.8|806.7|817.3|809.2|814.8|806.7|320
1689932400000|2023-07-21 09:40:00|814.82|806.72|814.5|806.4|815.58|807.48|814|805.9|492
1689932700000|2023-07-21 09:45:00|814.53|806.43|815.19|807.09|815.32|807.22|812.25|804.15|567
1689933000000|2023-07-21 09:50:00|815.2|807.1|812.88|804.78|818.51|810.41|812.79|804.69|736
1689933300000|2023-07-21 09:55:00|812.91|804.81|813|804.9|814.61|806.51|811.1|803|615
1689933600000|2023-07-21 10:00:00|812.95|804.85|814.53|806.43|814.73|806.63|812.57|804.47|307
1689933900000|2023-07-21 10:05:00|814.55|806.45|815.99|807.89|816.74|808.64|814.36|806.26|452
1689934200000|2023-07-21 10:10:00|816|807.9|817.49|809.39|817.5|809.4|815.99|807.89|338
1689934500000|2023-07-21 10:15:00|817.51|809.41|817.49|809.39|819.01|810.91|816.25|808.15|602
1689934800000|2023-07-21 10:20:00|817.43|809.33|818.94|810.84|819.72|811.62|816.41|808.31|620
1689935100000|2023-07-21 10:25:00|818.92|810.82|817.09|808.99|819.84|811.74|816.27|808.17|482
1689935400000|2023-07-21 10:30:00|817.07|808.97|820.28|812.18|820.55|812.45|816.44|808.34|598
1689935700000|2023-07-21 10:35:00|820.33|812.23|821.82|813.72|823.78|815.68|820.33|812.23|772
1689936000000|2023-07-21 10:40:00|821.84|813.74|821.76|813.66|822.9|814.8|821.46|813.36|588
1689936300000|2023-07-21 10:45:00|822.26|814.16|820.28|812.18|822.71|814.61|820.28|812.18|650
1689936600000|2023-07-21 10:50:00|820.74|812.64|820.75|812.65|820.96|812.86|819.97|811.87|486
1689936900000|2023-07-21 10:55:00|820.7|812.6|824.46|816.36|825.86|817.76|820.65|812.55|700
1689937200000|2023-07-21 11:00:00|824.9|816.8|821.89|813.79|827.52|819.42|821.86|813.76|891
1689937500000|2023-07-21 11:05:00|821.98|813.88|820.79|812.69|822.63|814.53|820.29|812.19|706
1689937800000|2023-07-21 11:10:00|820.75|812.65|820.26|812.16|821.74|813.64|819.87|811.77|646
1689938100000|2023-07-21 11:15:00|820.25|812.15|819.8|811.7|820.88|812.78|818.91|810.81|631
1689938400000|2023-07-21 11:20:00|819.75|811.65|816.28|808.18|820.5|812.4|815.88|807.78|602
1689938700000|2023-07-21 11:25:00|816.33|808.23|817.86|809.76|817.93|809.83|816.18|808.08|638
1689939000000|2023-07-21 11:30:00|817.88|809.78|818.02|809.92|818.68|810.58|817.1|809|528
1689939300000|2023-07-21 11:35:00|818.01|809.91|819.15|811.05|819.98|811.88|817.12|809.02|490
1689939600000|2023-07-21 11:40:00|819.17|811.07|819.4|811.3|820.34|812.24|818.98|810.88|281
1689939900000|2023-07-21 11:45:00|819.45|811.35|817.72|809.62|820.85|812.75|817.7|809.6|359
1689940200000|2023-07-21 11:50:00|817.62|809.52|817.02|808.92|818.64|810.54|816.45|808.35|540
1689940500000|2023-07-21 11:55:00|817.04|808.94|817.75|809.65|818.37|810.27|816.43|808.33|405
1689940800000|2023-07-21 12:00:00|817.78|809.68|821.64|813.54|821.74|813.64|817.75|809.65|516
1689941100000|2023-07-21 12:05:00|821.62|813.52|819.4|811.3|821.95|813.85|819.21|811.11|537
1689941400000|2023-07-21 12:10:00|819.38|811.28|819.05|810.95|820.51|812.41|818.74|810.64|456
1689941700000|2023-07-21 12:15:00|819.02|810.92|819.73|811.63|819.83|811.73|818.1|810|363
1689942000000|2023-07-21 12:20:00|819.83|811.73|820.23|812.13|820.33|812.23|818.34|810.24|388
1689942300000|2023-07-21 12:25:00|820.26|812.16|820.91|812.81|821.15|813.05|819.85|811.75|362
1689942600000|2023-07-21 12:30:00|820.94|812.84|821.09|812.99|821.85|813.75|820.4|812.3|437
1689942900000|2023-07-21 12:35:00|821.11|813.01|821.11|813.01|822.44|814.34|820.85|812.75|577
1689943200000|2023-07-21 12:40:00|821.1|813|819.61|811.51|821.55|813.45|819.47|811.37|307
1689943500000|2023-07-21 12:45:00|820.55|812.45|820.52|812.42|822.43|814.33|819.29|811.19|670
1689943800000|2023-07-21 12:50:00|820.54|812.44|819.86|811.76|821.55|813.45|819.75|811.65|581
1689944100000|2023-07-21 12:55:00|819.84|811.74|818.66|810.56|820.27|812.17|817.97|809.87|378
1689944400000|2023-07-21 13:00:00|818.59|810.49|817.89|809.79|819.2|811.1|816.52|808.42|438
1689944700000|2023-07-21 13:05:00|817.87|809.77|820.62|812.52|821.83|813.73|817.75|809.65|501
1689945000000|2023-07-21 13:10:00|820.7|812.6|819.86|811.76|821.47|813.37|819.19|811.09|466
1689945300000|2023-07-21 13:15:00|819.94|811.84|819.63|811.53|821.29|813.19|819.56|811.46|464
1689945600000|2023-07-21 13:20:00|819.56|811.46|817.91|809.81|820.57|812.47|817.41|809.31|621
1689945900000|2023-07-21 13:25:00|817.94|809.84|816.04|807.94|818.55|810.45|815.98|807.88|478
1689946200000|2023-07-21 13:30:00|816.03|807.93|815.09|806.99|816.85|808.75|814.56|806.46|701
1689946500000|2023-07-21 13:35:00|815.15|807.05|814.93|806.83|815.81|807.71|814.46|806.36|596
1689946800000|2023-07-21 13:40:00|814.97|806.87|813.89|805.79|815.55|807.45|813.25|805.15|460
1689947100000|2023-07-21 13:45:00|813.87|805.77|813.37|805.27|815.17|807.07|811.85|803.75|752
1689947400000|2023-07-21 13:50:00|813.39|805.29|811.01|802.91|813.81|805.71|810.76|802.66|611
1689947700000|2023-07-21 13:55:00|811.03|802.93|813.16|805.06|814.38|806.28|811.01|802.91|482
1689948000000|2023-07-21 14:00:00|813.08|804.98|811.52|803.42|813.08|804.98|810.46|802.36|615
1689948300000|2023-07-21 14:05:00|811.49|803.39|812.47|804.37|813.89|805.79|811.31|803.21|581
1689948600000|2023-07-21 14:10:00|812.51|804.41|814.22|806.12|814.45|806.35|812.21|804.11|573
1689948900000|2023-07-21 14:15:00|814.24|806.14|812.94|804.84|814.42|806.32|812.2|804.1|422
1689949200000|2023-07-21 14:20:00|812.96|804.86|812.48|804.38|813.06|804.96|812.04|803.94|335
1689949500000|2023-07-21 14:25:00|812.45|804.35|813.84|805.74|813.97|805.87|812.17|804.07|407
1689949800000|2023-07-21 14:30:00|813.81|805.71|816.99|808.89|818.01|809.91|813.58|805.48|550
1689950100000|2023-07-21 14:35:00|817.04|808.94|819.26|811.16|819.64|811.54|816.1|808|684
1689950400000|2023-07-21 14:40:00|819.32|811.22|820.73|812.63|821.89|813.79|818.98|810.88|581
1689950700000|2023-07-21 14:45:00|820.68|812.58|821.39|813.29|821.94|813.84|820.27|812.17|475
1689951000000|2023-07-21 14:50:00|821.42|813.32|820.27|812.17|821.82|813.72|820.26|812.16|434
1689951300000|2023-07-21 14:55:00|820.29|812.19|821.9|813.8|821.9|813.8|819.96|811.86|312
1689951600000|2023-07-21 15:00:00|821.95|813.85|822.35|814.25|824.1|816|821.95|813.85|647
1689951900000|2023-07-21 15:05:00|822.25|814.15|820.58|812.48|822.29|814.19|820.34|812.24|538
1689952200000|2023-07-21 15:10:00|820.56|812.46|820.53|812.43|820.84|812.74|819.63|811.53|398
1689952500000|2023-07-21 15:15:00|820.56|812.46|819.02|810.92|820.64|812.54|818.55|810.45|442
1689952800000|2023-07-21 15:20:00|819.03|810.93|819.64|811.54|820.08|811.98|818.66|810.56|302
1689953100000|2023-07-21 15:25:00|819.61|811.51|818.98|810.88|820.07|811.97|818.9|810.8|329
1689953400000|2023-07-21 15:30:00|818.99|810.89|818.3|810.2|819.85|811.75|817.52|809.42|538
1689953700000|2023-07-21 15:35:00|818.27|810.17|818.5|810.4|818.52|810.42|817.19|809.09|335
1689954000000|2023-07-21 15:40:00|818.51|810.41|816.8|808.7|818.73|810.63|816.44|808.34|437
1689954300000|2023-07-21 15:45:00|816.79|808.69|818.08|809.98|818.27|810.17|816.66|808.56|419
1689954600000|2023-07-21 15:50:00|818.13|810.03|817.13|809.03|818.79|810.69|816.86|808.76|447
1689954900000|2023-07-21 15:55:00|817.12|809.02|817.37|809.27|818.13|810.03|816.72|808.62|348
1689955200000|2023-07-21 16:00:00|817.36|809.26|821.03|812.93|821.71|813.61|816.76|808.66|532
1689955500000|2023-07-21 16:05:00|820.97|812.87|815.32|807.22|821.16|813.06|815.14|807.04|615
1689955800000|2023-07-21 16:10:00|815.37|807.27|813.2|805.1|815.8|807.7|812.51|804.41|565
1689956100000|2023-07-21 16:15:00|813.29|805.19|817.06|808.96|817.06|808.96|813.29|805.19|488
1689956400000|2023-07-21 16:20:00|817.09|808.99|818.86|810.76|819.25|811.15|816.65|808.55|434
1689956700000|2023-07-21 16:25:00|818.88|810.78|819.67|811.57|820.7|812.6|817.98|809.88|479
1689957000000|2023-07-21 16:30:00|819.65|811.55|818.79|810.69|820.45|812.35|818.49|810.39|520
1689957300000|2023-07-21 16:35:00|818.87|810.77|820.96|812.86|821.1|813|818.61|810.51|314
1689957600000|2023-07-21 16:40:00|820.97|812.87|818.76|810.66|821.46|813.36|818.33|810.23|457
1689957900000|2023-07-21 16:45:00|818.79|810.69|818.67|810.57|819.09|810.99|817.38|809.28|438
1689958200000|2023-07-21 16:50:00|818.7|810.6|817.21|809.11|818.7|810.6|816.47|808.37|485
1689958500000|2023-07-21 16:55:00|817.22|809.12|817.32|809.22|817.47|809.37|816.35|808.25|387
1689958800000|2023-07-21 17:00:00|817.29|809.19|819.4|811.3|819.51|811.41|816.29|808.19|348
1689959100000|2023-07-21 17:05:00|819.55|811.45|820.16|812.06|820.85|812.75|819.25|811.15|440
1689959400000|2023-07-21 17:10:00|820.18|812.08|819.14|811.04|820.6|812.5|818.82|810.72|311
1689959700000|2023-07-21 17:15:00|819.13|811.03|819.27|811.17|819.92|811.82|817.69|809.59|310
1689960000000|2023-07-21 17:20:00|819.29|811.19|819.7|811.6|819.98|811.88|818.82|810.72|430
1689960300000|2023-07-21 17:25:00|819.73|811.63|822.07|813.97|822.61|814.51|818.9|810.8|445
1689960600000|2023-07-21 17:30:00|822.1|814|820.02|811.92|822.38|814.28|819.78|811.68|460
1689960900000|2023-07-21 17:35:00|820.08|811.98|819.8|811.7|820.13|812.03|818.79|810.69|368
1689961200000|2023-07-21 17:40:00|819.82|811.72|820.82|812.72|820.85|812.75|818.97|810.87|367
1689961500000|2023-07-21 17:45:00|820.84|812.74|818.83|810.73|820.84|812.74|818.79|810.69|332
1689961800000|2023-07-21 17:50:00|818.89|810.79|819.98|811.88|820.18|812.08|818.47|810.37|399
1689962100000|2023-07-21 17:55:00|819.96|811.86|821.85|813.75|821.9|813.8|819.61|811.51|377
1689962400000|2023-07-21 18:00:00|821.9|813.8|824.89|816.79|826.59|818.49|821.14|813.04|891
1689962700000|2023-07-21 18:05:00|824.86|816.76|823.97|815.87|825.4|817.3|822.88|814.78|706
1689963000000|2023-07-21 18:10:00|823.95|815.85|822.24|814.14|824.2|816.1|822.15|814.05|610
1689963300000|2023-07-21 18:15:00|822.25|814.15|821.56|813.46|822.89|814.79|821.09|812.99|507
1689963600000|2023-07-21 18:20:00|821.3|813.2|824.13|816.03|824.6|816.5|821.12|813.02|574
1689963900000|2023-07-21 18:25:00|824.12|816.02|824.72|816.62|826.42|818.32|824.08|815.98|536
1689964200000|2023-07-21 18:30:00|824.74|816.64|823.15|815.05|825.74|817.64|823.13|815.03|308
1689964500000|2023-07-21 18:35:00|823.2|815.1|825.34|817.24|826.05|817.95|823.15|815.05|377
1689964800000|2023-07-21 18:40:00|825.28|817.18|823.69|815.59|826.15|818.05|823.68|815.58|341
1689965100000|2023-07-21 18:45:00|823.68|815.58|823.62|815.52|823.85|815.75|821.63|813.53|291
1689965400000|2023-07-21 18:50:00|823.67|815.57|823.65|815.55|824.3|816.2|822.89|814.79|235
1689965700000|2023-07-21 18:55:00|823.68|815.58|823.06|814.96|823.99|815.89|822.15|814.05|327
1689966000000|2023-07-21 19:00:00|823.07|814.97|822.48|814.38|823.35|815.25|822.01|813.91|409
1689966300000|2023-07-21 19:05:00|822.51|814.41|819.05|810.95|822.78|814.68|819.05|810.95|559
1689966600000|2023-07-21 19:10:00|819.1|811|814.96|806.86|820.11|812.01|813.62|805.52|730
1689966900000|2023-07-21 19:15:00|814.75|806.65|816.88|808.78|817.22|809.12|812.82|804.72|838
1689967200000|2023-07-21 19:20:00|816.96|808.86|817.28|809.18|817.4|809.3|815.74|807.64|459
1689967500000|2023-07-21 19:25:00|817.08|808.98|816.85|808.75|817.54|809.44|816.43|808.33|385
1689967800000|2023-07-21 19:30:00|816.87|808.77|817.1|809|817.7|809.6|816.34|808.24|382
1689968100000|2023-07-21 19:35:00|817.09|808.99|817.7|809.6|818.05|809.95|816.31|808.21|332
1689968400000|2023-07-21 19:40:00|817.69|809.59|816.72|808.62|817.8|809.7|816.58|808.48|364
1689968700000|2023-07-21 19:45:00|816.68|808.58|818.86|810.76|819.5|811.4|816.62|808.52|389
1689969000000|2023-07-21 19:50:00|818.89|810.79|817.95|809.85|818.89|810.79|817.8|809.7|483
1689969300000|2023-07-21 19:55:00|817.85|809.75|818.36|810.26|818.57|810.47|817.69|809.59|416
1689969600000|2023-07-21 20:00:00|818.32|810.22|818|809.9|818.47|810.37|816.36|808.26|467
1689969900000|2023-07-21 20:05:00|818.01|809.91|816.03|807.93|818.42|810.32|815.72|807.62|487
1689970200000|2023-07-21 20:10:00|816.05|807.95|816.54|808.44|816.81|808.71|815.87|807.77|519
1689970500000|2023-07-21 20:15:00|816.55|808.45|815.1|807|816.6|808.5|814.93|806.83|410
1689970800000|2023-07-21 20:20:00|815.09|806.99|815.73|807.63|815.73|807.63|814.56|806.46|468
1689971100000|2023-07-21 20:25:00|815.72|807.62|816.66|808.56|816.71|808.61|815.65|807.55|360
1689971400000|2023-07-21 20:30:00|816.65|808.55|818.16|810.06|818.19|810.09|816.45|808.35|412
1689971700000|2023-07-21 20:35:00|818.06|809.96|818.52|810.42|818.93|810.83|818.06|809.96|370
1689972000000|2023-07-21 20:40:00|818.54|810.44|818.73|810.63|819.1|811|818.26|810.16|328
1689972300000|2023-07-21 20:45:00|818.75|810.65|817.79|809.69|819.09|810.99|817.65|809.55|301
1689972600000|2023-07-21 20:50:00|817.8|809.7|818.6|810.5|818.61|810.51|817.29|809.19|263
1689972900000|2023-07-21 20:55:00|818.7|810.6|818.42|810.32|818.93|810.83|818.19|810.09|152
1690009200000|2023-07-22 07:00:00|819.29|811.19|817.75|809.65|819.38|811.28|817.68|809.58|466
1690009500000|2023-07-22 07:05:00|817.74|809.64|818.18|810.08|818.48|810.38|817.67|809.57|417
1690009800000|2023-07-22 07:10:00|818.19|810.09|820.79|812.69|820.79|812.69|818.15|810.05|469
1690010100000|2023-07-22 07:15:00|820.78|812.68|820.96|812.86|822.12|814.02|820.38|812.28|387
1690010400000|2023-07-22 07:20:00|821.03|812.93|820.71|812.61|821.38|813.28|820.02|811.92|375
1690010700000|2023-07-22 07:25:00|820.7|812.6|821.98|813.88|821.98|813.88|820.26|812.16|416
1690011000000|2023-07-22 07:30:00|821.96|813.86|821.43|813.33|822.07|813.97|820.86|812.76|452
1690011300000|2023-07-22 07:35:00|821.46|813.36|821.21|813.11|821.81|813.71|821.13|813.03|468
1690011600000|2023-07-22 07:40:00|821.23|813.13|822.07|813.97|822.42|814.32|821.2|813.1|395
1690011900000|2023-07-22 07:45:00|822.04|813.94|821.63|813.53|822.22|814.12|821.51|813.41|296
1690012200000|2023-07-22 07:50:00|821.66|813.56|820.85|812.75|821.87|813.77|820.78|812.68|334
1690012500000|2023-07-22 07:55:00|820.84|812.74|820.9|812.8|820.97|812.87|820.55|812.45|190
1690012800000|2023-07-22 08:00:00|820.92|812.82|821.61|813.51|822.09|813.99|819.84|811.74|375
1690013100000|2023-07-22 08:05:00|821.68|813.58|820.63|812.53|821.74|813.64|820.46|812.36|303
1690013400000|2023-07-22 08:10:00|820.65|812.55|820.35|812.25|821.1|813|820.14|812.04|327
1690013700000|2023-07-22 08:15:00|820.29|812.19|821|812.9|821.35|813.25|820.23|812.13|328
1690014000000|2023-07-22 08:20:00|820.98|812.88|821.04|812.94|821.27|813.17|820.05|811.95|403
1690014300000|2023-07-22 08:25:00|821.06|812.96|821.74|813.64|821.84|813.74|820.93|812.83|311
1690014600000|2023-07-22 08:30:00|821.75|813.65|821.34|813.24|822.94|814.84|820.35|812.25|433
1690014900000|2023-07-22 08:35:00|821.31|813.21|821.05|812.95|821.48|813.38|820.77|812.67|319
1690015200000|2023-07-22 08:40:00|821.14|813.04|831.07|822.97|839.36|831.26|821.12|813.02|656
1690015500000|2023-07-22 08:45:00|831.06|822.96|818.41|810.31|831.06|822.96|815.5|807.4|1003
1690015800000|2023-07-22 08:50:00|818.42|810.32|816.49|808.39|821.79|813.69|812.05|803.95|956
1690016100000|2023-07-22 08:55:00|816.48|808.38|815.55|807.45|816.74|808.64|814.81|806.71|804
1690016400000|2023-07-22 09:00:00|815.52|807.42|814.17|806.07|815.66|807.56|813.56|805.46|834
1690016700000|2023-07-22 09:05:00|814.18|806.08|814.55|806.45|814.95|806.85|812.68|804.58|728
1690017000000|2023-07-22 09:10:00|814.58|806.48|816.6|808.5|816.6|808.5|813.15|805.05|675
1690017300000|2023-07-22 09:15:00|816.61|808.51|818.32|810.22|819.76|811.66|815.48|807.38|765
1690017600000|2023-07-22 09:20:00|818.31|810.21|817.79|809.69|819.11|811.01|817.51|809.41|698
1690017900000|2023-07-22 09:25:00|817.81|809.71|817.46|809.36|818.53|810.43|817.45|809.35|584
1690018200000|2023-07-22 09:30:00|817.48|809.38|815.71|807.61|818.33|810.23|815.66|807.56|520
1690018500000|2023-07-22 09:35:00|815.7|807.6|815.57|807.47|817.4|809.3|815.27|807.17|528
1690018800000|2023-07-22 09:40:00|815.6|807.5|816.04|807.94|816.17|808.07|815.3|807.2|465
1690019100000|2023-07-22 09:45:00|816|807.9|815.29|807.19|816.3|808.2|814.66|806.56|421
1690019400000|2023-07-22 09:50:00|815.27|807.17|812.77|804.67|815.87|807.77|811.67|803.57|644
1690019700000|2023-07-22 09:55:00|812.76|804.66|801.2|793.1|813.17|805.07|797.37|789.27|988
1690020000000|2023-07-22 10:00:00|801.18|793.08|796.86|788.76|801.18|793.08|791.72|783.62|1003
1690020300000|2023-07-22 10:05:00|796.83|788.73|796.34|788.24|796.83|788.73|793.68|785.58|812
1690020600000|2023-07-22 10:10:00|796.31|788.21|796.5|788.4|797.83|789.73|796.2|788.1|710
1690020900000|2023-07-22 10:15:00|796.52|788.42|794|785.9|797.13|789.03|793.44|785.34|856
1690021200000|2023-07-22 10:20:00|794.03|785.93|794.06|785.96|794.89|786.79|793.48|785.38|741
1690021500000|2023-07-22 10:25:00|794.1|786|794.13|786.03|796.71|788.61|793.37|785.27|728
1690021800000|2023-07-22 10:30:00|794.1|786|796.95|788.85|796.95|788.85|793.57|785.47|770
1690022100000|2023-07-22 10:35:00|796.96|788.86|796.25|788.15|796.97|788.87|794.61|786.51|766
1690022400000|2023-07-22 10:40:00|796.28|788.18|797.49|789.39|798|789.9|795.38|787.28|634
1690022700000|2023-07-22 10:45:00|797.51|789.41|800.58|792.48|801.85|793.75|796.78|788.68|767
1690023000000|2023-07-22 10:50:00|800.6|792.5|798.96|790.86|800.6|792.5|798.44|790.34|506
1690023300000|2023-07-22 10:55:00|798.94|790.84|798.87|790.77|800.08|791.98|798.77|790.67|494
1690023600000|2023-07-22 11:00:00|798.88|790.78|798.99|790.89|799.36|791.26|798.14|790.04|282
1690023900000|2023-07-22 11:05:00|799.64|791.54|799.1|791|799.68|791.58|798.49|790.39|460
1690024200000|2023-07-22 11:10:00|799.17|791.07|801.9|793.8|802.02|793.92|799.17|791.07|658
1690024500000|2023-07-22 11:15:00|801.88|793.78|800.45|792.35|801.88|793.78|799.7|791.6|689
1690024800000|2023-07-22 11:20:00|800.12|792.02|801.35|793.25|801.47|793.37|799.91|791.81|474
1690025100000|2023-07-22 11:25:00|801.33|793.23|801.87|793.77|802.17|794.07|801.29|793.19|448
1690025400000|2023-07-22 11:30:00|801.85|793.75|803.98|795.88|804.02|795.92|801.85|793.75|560
1690025700000|2023-07-22 11:35:00|803.96|795.86|805.89|797.79|807.67|799.57|803.01|794.91|812
1690026000000|2023-07-22 11:40:00|805.86|797.76|805.55|797.45|805.95|797.85|804.43|796.33|575
1690026300000|2023-07-22 11:45:00|805.6|797.5|802.57|794.47|805.64|797.54|802.03|793.93|668
1690026600000|2023-07-22 11:50:00|802.58|794.48|801.47|793.37|802.72|794.62|800.97|792.87|697
1690026900000|2023-07-22 11:55:00|801.48|793.38|801.71|793.61|802.49|794.39|801.42|793.32|487
1690027200000|2023-07-22 12:00:00|801.7|793.6|800.65|792.55|802.24|794.14|800.47|792.37|569
1690027500000|2023-07-22 12:05:00|800.64|792.54|799.75|791.65|800.64|792.54|798.87|790.77|603
1690027800000|2023-07-22 12:10:00|799.74|791.64|798.5|790.4|800.13|792.03|798.47|790.37|534
1690028100000|2023-07-22 12:15:00|798.49|790.39|799.98|791.88|800|791.9|798.47|790.37|517
1690028400000|2023-07-22 12:20:00|799.96|791.86|801.7|793.6|802.13|794.03|799.6|791.5|491
1690028700000|2023-07-22 12:25:00|801.69|793.59|802.15|794.05|802.46|794.36|800.6|792.5|518
1690029000000|2023-07-22 12:30:00|802.13|794.03|805.85|797.75|806.15|798.05|801.99|793.89|730
1690029300000|2023-07-22 12:35:00|805.86|797.76|805.94|797.84|807.32|799.22|805.18|797.08|735
1690029600000|2023-07-22 12:40:00|805.93|797.83|804.78|796.68|806.19|798.09|804.06|795.96|627
1690029900000|2023-07-22 12:45:00|804.79|796.69|804.02|795.92|805.26|797.16|803.93|795.83|526
1690030200000|2023-07-22 12:50:00|803.99|795.89|804.08|795.98|804.39|796.29|802.51|794.41|533
1690030500000|2023-07-22 12:55:00|804.07|795.97|804.07|795.97|804.26|796.16|803.16|795.06|401
1690030800000|2023-07-22 13:00:00|803.99|795.89|805.1|797|805.22|797.12|803.89|795.79|266
1690031100000|2023-07-22 13:05:00|805.12|797.02|806|797.9|806.33|798.23|804.82|796.72|323
1690031400000|2023-07-22 13:10:00|806.08|797.98|804.63|796.53|806.44|798.34|804.6|796.5|388
1690031700000|2023-07-22 13:15:00|804.65|796.55|804.7|796.6|805.54|797.44|804.62|796.52|293
1690032000000|2023-07-22 13:20:00|804.64|796.54|806.03|797.93|806.31|798.21|804.63|796.53|315
1690032300000|2023-07-22 13:25:00|806.02|797.92|805.83|797.73|806.25|798.15|804.98|796.88|321
1690032600000|2023-07-22 13:30:00|805.8|797.7|804.08|795.98|806.07|797.97|803.74|795.64|292
1690032900000|2023-07-22 13:35:00|804.38|796.28|804.45|796.35|804.77|796.67|802.93|794.83|364
1690033200000|2023-07-22 13:40:00|804.48|796.38|803.94|795.84|805.08|796.98|803.63|795.53|219
1690033500000|2023-07-22 13:45:00|803.93|795.83|805.03|796.93|805.5|797.4|803.89|795.79|192
1690033800000|2023-07-22 13:50:00|805.02|796.92|804.64|796.54|805.55|797.45|804.63|796.53|182
1690034100000|2023-07-22 13:55:00|804.65|796.55|805.37|797.27|805.73|797.63|804.47|796.37|341
1690034400000|2023-07-22 14:00:00|805.43|797.33|806.1|798|806.58|798.48|805.43|797.33|404
1690034700000|2023-07-22 14:05:00|806.09|797.99|806.9|798.8|807.43|799.33|805.51|797.41|508
1690035000000|2023-07-22 14:10:00|806.88|798.78|806.64|798.54|807.84|799.74|806.45|798.35|506
1690035300000|2023-07-22 14:15:00|806.63|798.53|807.19|799.09|807.29|799.19|806.37|798.27|304
1690035600000|2023-07-22 14:20:00|807.21|799.11|805.46|797.36|808.8|800.7|805.21|797.11|570
1690035900000|2023-07-22 14:25:00|805.5|797.4|804.66|796.56|806.33|798.23|803.47|795.37|591
1690036200000|2023-07-22 14:30:00|804.69|796.59|804.86|796.76|805.22|797.12|803.6|795.5|419
1690036500000|2023-07-22 14:35:00|804.87|796.77|805.64|797.54|806.02|797.92|804.68|796.58|356
1690036800000|2023-07-22 14:40:00|805.61|797.51|804.26|796.16|805.61|797.51|804.04|795.94|370
1690037100000|2023-07-22 14:45:00|804.19|796.09|803.72|795.62|804.84|796.74|803.02|794.92|518
1690037400000|2023-07-22 14:50:00|803.8|795.7|802.6|794.5|803.86|795.76|801.94|793.84|426
1690037700000|2023-07-22 14:55:00|802.62|794.52|801.9|793.8|802.77|794.67|801.81|793.71|196
1690038000000|2023-07-22 15:00:00|801.89|793.79|803.2|795.1|803.29|795.19|801.75|793.65|409
1690038300000|2023-07-22 15:05:00|803.14|795.04|802.25|794.15|803.44|795.34|801.74|793.64|410
1690038600000|2023-07-22 15:10:00|802.36|794.26|801.87|793.77|802.63|794.53|801.65|793.55|495
1690038900000|2023-07-22 15:15:00|801.86|793.76|800.57|792.47|802.37|794.27|800.57|792.47|454
1690039200000|2023-07-22 15:20:00|800.58|792.48|802.3|794.2|802.3|794.2|799.96|791.86|346
1690039500000|2023-07-22 15:25:00|802.38|794.28|803.17|795.07|803.58|795.48|801.87|793.77|411
1690039800000|2023-07-22 15:30:00|803.16|795.06|805.14|797.04|805.92|797.82|803.07|794.97|564
1690040100000|2023-07-22 15:35:00|805.12|797.02|805.37|797.27|805.87|797.77|805.12|797.02|361
1690040400000|2023-07-22 15:40:00|805.38|797.28|808.33|800.23|808.58|800.48|805.26|797.16|506
1690040700000|2023-07-22 15:45:00|808.36|800.26|810.65|802.55|813.32|805.22|807.94|799.84|763
1690041000000|2023-07-22 15:50:00|810.68|802.58|810.32|802.22|811.96|803.86|809.09|800.99|725
1690041300000|2023-07-22 15:55:00|810.33|802.23|810.16|802.06|811.29|803.19|809.16|801.06|524
1690041600000|2023-07-22 16:00:00|810.14|802.04|809.95|801.85|811.24|803.14|808.94|800.84|585
1690041900000|2023-07-22 16:05:00|809.96|801.86|810.37|802.27|810.55|802.45|808.97|800.87|439
1690042200000|2023-07-22 16:10:00|810.22|802.12|806.77|798.67|810.25|802.15|806.57|798.47|674
1690042500000|2023-07-22 16:15:00|806.74|798.64|807.41|799.31|807.63|799.53|806.37|798.27|557
1690042800000|2023-07-22 16:20:00|807.43|799.33|807.93|799.83|808.13|800.03|807.04|798.94|351
1690043100000|2023-07-22 16:25:00|808.12|800.02|807.09|798.99|808.2|800.1|806.51|798.41|375
1690043400000|2023-07-22 16:30:00|807.12|799.02|805.78|797.68|807.16|799.06|805.56|797.46|282
1690043700000|2023-07-22 16:35:00|805.75|797.65|806.28|798.18|806.88|798.78|805.63|797.53|389
1690044000000|2023-07-22 16:40:00|806.29|798.19|806.2|798.1|806.46|798.36|805.57|797.47|277
1690044300000|2023-07-22 16:45:00|806.19|798.09|805.48|797.38|806.82|798.72|805.3|797.2|447
1690044600000|2023-07-22 16:50:00|805.46|797.36|805.65|797.55|805.81|797.71|804.74|796.64|491
1690044900000|2023-07-22 16:55:00|805.66|797.56|807.91|799.81|808.01|799.91|805.23|797.13|450
1690045200000|2023-07-22 17:00:00|807.93|799.83|807.47|799.37|808.21|800.11|806.73|798.63|523
1690045500000|2023-07-22 17:05:00|807.44|799.34|807.46|799.36|807.66|799.56|806.19|798.09|369
1690045800000|2023-07-22 17:10:00|807.42|799.32|807.49|799.39|807.62|799.52|806.71|798.61|368
1690046100000|2023-07-22 17:15:00|807.44|799.34|806.78|798.68|808.69|800.59|806.74|798.64|503
1690046400000|2023-07-22 17:20:00|806.77|798.67|805.96|797.86|806.93|798.83|805.96|797.86|345
1690046700000|2023-07-22 17:25:00|806.03|797.93|805.82|797.72|806.44|798.34|805.64|797.54|463
1690047000000|2023-07-22 17:30:00|805.83|797.73|804.25|796.15|805.86|797.76|804.04|795.94|551
1690047300000|2023-07-22 17:35:00|804.24|796.14|803.48|795.38|804.46|796.36|803.04|794.94|386
1690047600000|2023-07-22 17:40:00|803.5|795.4|803.65|795.55|803.78|795.68|802.77|794.67|353
1690047900000|2023-07-22 17:45:00|803.68|795.58|803.59|795.49|804.08|795.98|803.25|795.15|273
1690048200000|2023-07-22 17:50:00|803.58|795.48|803.52|795.42|803.81|795.71|802.3|794.2|501
1690048500000|2023-07-22 17:55:00|803.51|795.41|804.57|796.47|804.6|796.5|803.5|795.4|401
1690048800000|2023-07-22 18:00:00|804.58|796.48|804.58|796.48|805.32|797.22|802.93|794.83|579
1690049100000|2023-07-22 18:05:00|804.41|796.31|804.25|796.15|804.41|796.31|803.3|795.2|551
1690049400000|2023-07-22 18:10:00|804.3|796.2|802.44|794.34|804.37|796.27|801.6|793.5|531
1690049700000|2023-07-22 18:15:00|802.45|794.35|801.8|793.7|803.6|795.5|801.59|793.49|439
1690050000000|2023-07-22 18:20:00|801.81|793.71|800.78|792.68|802.92|794.82|800.36|792.26|529
1690050300000|2023-07-22 18:25:00|800.79|792.69|799.89|791.79|800.83|792.73|798.79|790.69|567
1690050600000|2023-07-22 18:30:00|799.8|791.7|800.59|792.49|800.73|792.63|799.78|791.68|251
1690050900000|2023-07-22 18:35:00|800.6|792.5|801.34|793.24|802.24|794.14|800.51|792.41|344
1690051200000|2023-07-22 18:40:00|801.39|793.29|801.06|792.96|802.3|794.2|800.99|792.89|269
1690051500000|2023-07-22 18:45:00|801.05|792.95|800.48|792.38|801.05|792.95|800.06|791.96|341
1690051800000|2023-07-22 18:50:00|800.47|792.37|802.05|793.95|802.07|793.97|800.06|791.96|394
1690052100000|2023-07-22 18:55:00|802.07|793.97|802.6|794.5|803.31|795.21|801.88|793.78|301
1690052400000|2023-07-22 19:00:00|802.62|794.52|803.57|795.47|803.71|795.61|801.55|793.45|405
1690052700000|2023-07-22 19:05:00|803.58|795.48|804.5|796.4|804.6|796.5|802.89|794.79|443
1690053000000|2023-07-22 19:10:00|804.52|796.42|805.3|797.2|805.3|797.2|804.21|796.11|480
1690053300000|2023-07-22 19:15:00|805.28|797.18|804.39|796.29|805.61|797.51|804.38|796.28|315
1690053600000|2023-07-22 19:20:00|804.42|796.32|803.57|795.47|804.45|796.35|803.36|795.26|413
1690053900000|2023-07-22 19:25:00|803.59|795.49|802.63|794.53|803.61|795.51|802.46|794.36|357
1690054200000|2023-07-22 19:30:00|802.58|794.48|801.94|793.84|803.44|795.34|801.46|793.36|441
1690054500000|2023-07-22 19:35:00|801.9|793.8|801.08|792.98|802.07|793.97|800.73|792.63|423
1690054800000|2023-07-22 19:40:00|801.07|792.97|801.68|793.58|801.92|793.82|801.05|792.95|271
1690055100000|2023-07-22 19:45:00|801.67|793.57|801.56|793.46|802.11|794.01|800.63|792.53|298
1690055400000|2023-07-22 19:50:00|801.58|793.48|802.7|794.6|803.55|795.45|801.24|793.14|368
1690055700000|2023-07-22 19:55:00|802.71|794.61|802.93|794.83|803.34|795.24|802.4|794.3|317
1690056000000|2023-07-22 20:00:00|802.96|794.86|804.3|796.2|804.49|796.39|801.51|793.41|520
1690056300000|2023-07-22 20:05:00|804.36|796.26|803.23|795.13|804.38|796.28|802.74|794.64|368
1690056600000|2023-07-22 20:10:00|803.19|795.09|804.05|795.95|804.64|796.54|803.17|795.07|309
1690056900000|2023-07-22 20:15:00|804.03|795.93|803.76|795.66|804.03|795.93|803.5|795.4|161
1690057200000|2023-07-22 20:20:00|803.75|795.65|805.34|797.24|805.36|797.26|803.68|795.58|346
1690057500000|2023-07-22 20:25:00|805.36|797.26|804.81|796.71|805.67|797.57|804.64|796.54|390
1690057800000|2023-07-22 20:30:00|804.78|796.68|804.41|796.31|804.82|796.72|803.93|795.83|384
1690058100000|2023-07-22 20:35:00|804.4|796.3|805.22|797.12|805.27|797.17|803.82|795.72|254
1690058400000|2023-07-22 20:40:00|805.25|797.15|805.27|797.17|805.47|797.37|804.81|796.71|213
1690058700000|2023-07-22 20:45:00|805.28|797.18|805.48|797.38|806.85|798.75|804.67|796.57|393
1690059000000|2023-07-22 20:50:00|805.49|797.39|806.36|798.26|806.36|798.26|804.94|796.84|354
1690059300000|2023-07-22 20:55:00|806.37|798.27|806.33|798.23|806.47|798.37|805.68|797.58|332
1690059600000|2023-07-22 21:00:00|806.35|798.25|805.3|797.2|806.35|798.25|805.13|797.03|357
1690059900000|2023-07-22 21:05:00|805.27|797.17|805.78|797.68|806.35|798.25|805.24|797.14|233
1690060200000|2023-07-22 21:10:00|805.79|797.69|805.25|797.15|805.91|797.81|804.75|796.65|299
1690060500000|2023-07-22 21:15:00|805.21|797.11|804.77|796.67|805.36|797.26|804.49|796.39|214
1690060800000|2023-07-22 21:20:00|804.73|796.63|804.55|796.45|804.73|796.63|803.87|795.77|328
1690061100000|2023-07-22 21:25:00|804.52|796.42|804.94|796.84|804.97|796.87|804.3|796.2|337
1690061400000|2023-07-22 21:30:00|804.93|796.83|805.32|797.22|805.32|797.22|804.69|796.59|297
1690061700000|2023-07-22 21:35:00|805.36|797.26|805.9|797.8|806.6|798.5|805.31|797.21|345
1690062000000|2023-07-22 21:40:00|805.91|797.81|804.76|796.66|805.91|797.81|804.7|796.6|163
1690062300000|2023-07-22 21:45:00|804.77|796.67|804.61|796.51|804.86|796.76|804.21|796.11|231
1690062600000|2023-07-22 21:50:00|804.51|796.41|803.23|795.13|804.72|796.62|802.75|794.65|184
1690062900000|2023-07-22 21:55:00|803.25|795.15|803.83|795.73|803.83|795.73|802.64|794.54|370
1690063200000|2023-07-22 22:00:00|804.1|796|803.33|795.23|804.39|796.29|802.95|794.85|435
1690063500000|2023-07-22 22:05:00|803.34|795.24|803.4|795.3|803.75|795.65|802.74|794.64|336
1690063800000|2023-07-22 22:10:00|803.39|795.29|802.44|794.34|803.72|795.62|802.43|794.33|228
1690064100000|2023-07-22 22:15:00|802.43|794.33|801.85|793.75|802.47|794.37|801.73|793.63|196
1690064400000|2023-07-22 22:20:00|801.76|793.66|801.8|793.7|801.85|793.75|801.3|793.2|244
1690064700000|2023-07-22 22:25:00|801.81|793.71|802.89|794.79|802.89|794.79|801.57|793.47|232
1690065000000|2023-07-22 22:30:00|802.91|794.81|802.65|794.55|803.33|795.23|802.49|794.39|292
1690065300000|2023-07-22 22:35:00|802.63|794.53|802.69|794.59|802.79|794.69|802.32|794.22|272
1690065600000|2023-07-22 22:40:00|802.68|794.58|802.4|794.3|803.08|794.98|802.37|794.27|153
1690065900000|2023-07-22 22:45:00|802.42|794.32|800.88|792.78|802.42|794.32|800.75|792.65|206
1690066200000|2023-07-22 22:50:00|800.9|792.8|800.79|792.69|800.96|792.86|799.94|791.84|372
1690066500000|2023-07-22 22:55:00|800.82|792.72|801.19|793.09|801.38|793.28|799.98|791.88|265
1690066800000|2023-07-22 23:00:00|801.16|793.06|801.86|793.76|801.95|793.85|800.86|792.76|322
1690067100000|2023-07-22 23:05:00|801.88|793.78|800.75|792.65|802.11|794.01|800.69|792.59|348
1690067400000|2023-07-22 23:10:00|800.76|792.66|800.33|792.23|800.93|792.83|799.53|791.43|414
1690067700000|2023-07-22 23:15:00|800.43|792.33|792.4|784.3|800.43|792.33|782.22|774.61|822
1690068000000|2023-07-22 23:20:00|792.39|784.29|790.32|782.22|792.46|784.36|788.21|780.11|960
1690068300000|2023-07-22 23:25:00|790.33|782.23|789.16|781.06|790.34|782.24|787.75|779.65|810
1690068600000|2023-07-22 23:30:00|789.09|780.99|788.86|780.76|789.16|781.06|785.71|777.61|861
1690068900000|2023-07-22 23:35:00|788.83|780.73|790.15|782.05|790.88|782.78|788.36|780.26|737
1690069200000|2023-07-22 23:40:00|790.19|782.09|790.07|781.97|790.44|782.34|788.99|780.89|673
1690069500000|2023-07-22 23:45:00|790.09|781.99|789.54|781.44|790.33|782.23|788.01|779.91|627
1690069800000|2023-07-22 23:50:00|789.57|781.47|790.97|782.87|791.06|782.96|787.91|779.81|715
1690070100000|2023-07-22 23:55:00|790.96|782.86|792.45|784.35|792.45|784.35|790.26|782.16|502
1690070400000|2023-07-23 00:00:00|792.46|784.36|791|782.9|792.46|784.36|790.83|782.73|667
1690070700000|2023-07-23 00:05:00|790.97|782.87|790.69|782.59|791.9|783.8|790.26|782.16|534
1690071000000|2023-07-23 00:10:00|790.68|782.58|789.88|781.78|790.78|782.68|789.04|780.94|496
1690071300000|2023-07-23 00:15:00|789.87|781.77|790.92|782.82|791.11|783.01|789.79|781.69|331
1690071600000|2023-07-23 00:20:00|790.93|782.83|790.96|782.86|791.5|783.4|790.75|782.65|324
1690071900000|2023-07-23 00:25:00|790.95|782.85|792.34|784.24|792.34|784.24|790.95|782.85|360
1690072200000|2023-07-23 00:30:00|792.31|784.21|792.2|784.1|793.08|784.98|792.11|784.01|353
1690072500000|2023-07-23 00:35:00|792.22|784.12|791.06|782.96|792.24|784.14|791.06|782.96|405
1690072800000|2023-07-23 00:40:00|791.04|782.94|790.89|782.79|791.07|782.97|789.84|781.74|404
1690073100000|2023-07-23 00:45:00|790.9|782.8|788.47|780.37|790.96|782.86|788.28|780.18|474
1690073400000|2023-07-23 00:50:00|788.48|780.38|789.07|780.97|789.31|781.21|786.37|778.27|653
1690073700000|2023-07-23 00:55:00|789.1|781|791.08|782.98|791.13|783.03|788.93|780.83|491
1690074000000|2023-07-23 01:00:00|791.05|782.95|793.67|785.57|793.7|785.6|790.85|782.75|466
1690074300000|2023-07-23 01:05:00|793.68|785.58|796.22|788.12|796.88|788.78|793.67|785.57|488
1690074600000|2023-07-23 01:10:00|796.19|788.09|796.41|788.31|796.78|788.68|795.43|787.33|511
1690074900000|2023-07-23 01:15:00|796.4|788.3|798.67|790.57|798.83|790.73|796.38|788.28|456
1690075200000|2023-07-23 01:20:00|798.65|790.55|797.61|789.51|799.08|790.98|797.47|789.37|482
1690075500000|2023-07-23 01:25:00|797.63|789.53|796.84|788.74|798.18|790.08|796|787.9|413
1690075800000|2023-07-23 01:30:00|796.92|788.82|798.33|790.23|798.54|790.44|796.19|788.09|369
1690076100000|2023-07-23 01:35:00|798.3|790.2|797.74|789.64|798.43|790.33|797.68|789.58|346
1690076400000|2023-07-23 01:40:00|797.75|789.65|797.41|789.31|797.91|789.81|797.23|789.13|321
1690076700000|2023-07-23 01:45:00|797.43|789.33|798.4|790.3|798.48|790.38|797.32|789.22|331
1690077000000|2023-07-23 01:50:00|798.39|790.29|798.35|790.25|798.93|790.83|798.09|789.99|416
1690077300000|2023-07-23 01:55:00|798.41|790.31|797.51|789.41|798.62|790.52|797.45|789.35|364
1690077600000|2023-07-23 02:00:00|797.49|789.39|797.77|789.67|798.35|790.25|797.29|789.19|349
1690077900000|2023-07-23 02:05:00|797.75|789.65|795.88|787.78|797.76|789.66|795.26|787.16|396
1690078200000|2023-07-23 02:10:00|795.87|787.77|794.56|786.46|795.87|787.77|794.56|786.46|287
1690078500000|2023-07-23 02:15:00|794.57|786.47|797.71|789.61|798.01|789.91|794.53|786.43|348
1690078800000|2023-07-23 02:20:00|797.69|789.59|798.07|789.97|798.61|790.51|797.67|789.57|350
1690079100000|2023-07-23 02:25:00|798.09|789.99|798.12|790.02|798.5|790.4|797.7|789.6|252
1690079400000|2023-07-23 02:30:00|798.14|790.04|797.7|789.6|799.68|791.58|796.99|788.89|419
1690079700000|2023-07-23 02:35:00|797.71|789.61|797.06|788.96|797.8|789.7|796.82|788.72|368
1690080000000|2023-07-23 02:40:00|797.03|788.93|796.73|788.63|798.05|789.95|796.71|788.61|425
1690080300000|2023-07-23 02:45:00|796.72|788.62|796.14|788.04|796.77|788.67|795.66|787.56|449
1690080600000|2023-07-23 02:50:00|796.13|788.03|796.42|788.32|796.52|788.42|794.95|786.85|366
1690080900000|2023-07-23 02:55:00|796.43|788.33|795.87|787.77|796.85|788.75|795.82|787.72|402
1690081200000|2023-07-23 03:00:00|795.82|787.72|795.88|787.78|796.52|788.42|795.76|787.66|381
1690081500000|2023-07-23 03:05:00|795.94|787.84|795.5|787.4|796.38|788.28|795.46|787.36|290
1690081800000|2023-07-23 03:10:00|795.48|787.38|796.68|788.58|796.71|788.61|795.31|787.21|267
1690082100000|2023-07-23 03:15:00|796.74|788.64|795.6|787.5|797.11|789.01|795.55|787.45|228
1690082400000|2023-07-23 03:20:00|795.47|787.37|795.8|787.7|796.31|788.21|795.47|787.37|244
1690082700000|2023-07-23 03:25:00|795.76|787.66|796.11|788.01|796.19|788.09|795.25|787.15|161
1690083000000|2023-07-23 03:30:00|796.12|788.02|796.38|788.28|797.18|789.08|796.04|787.94|188
1690083300000|2023-07-23 03:35:00|796.39|788.29|795.06|786.96|796.39|788.29|794.77|786.67|305
1690083600000|2023-07-23 03:40:00|795.05|786.95|795.58|787.48|796.12|788.02|795.05|786.95|231
1690083900000|2023-07-23 03:45:00|795.57|787.47|794.82|786.72|795.71|787.61|794.52|786.42|214
1690084200000|2023-07-23 03:50:00|794.79|786.69|794.29|786.19|794.8|786.7|793.9|785.8|218
1690084500000|2023-07-23 03:55:00|794.31|786.21|794.54|786.44|795.1|787|794.21|786.11|235
1690084800000|2023-07-23 04:00:00|794.57|786.47|796.11|788.01|796.24|788.14|794.57|786.47|300
1690085100000|2023-07-23 04:05:00|796.17|788.07|795.03|786.93|796.42|788.32|795.02|786.92|212
1690085400000|2023-07-23 04:10:00|795.02|786.92|795.77|787.67|795.78|787.68|794.7|786.6|269
1690085700000|2023-07-23 04:15:00|795.78|787.68|796.42|788.32|796.42|788.32|795.58|787.48|235
1690086000000|2023-07-23 04:20:00|796.46|788.36|794.87|786.77|796.58|788.48|794.75|786.65|235
1690086300000|2023-07-23 04:25:00|794.83|786.73|795.34|787.24|795.55|787.45|794.82|786.72|218
1690086600000|2023-07-23 04:30:00|795.3|787.2|797.72|789.62|797.91|789.81|795.28|787.18|378
1690086900000|2023-07-23 04:35:00|797.71|789.61|798.88|790.78|798.93|790.83|797.67|789.57|363
1690087200000|2023-07-23 04:40:00|798.85|790.75|798.12|790.02|799.33|791.23|797.88|789.78|339
1690087500000|2023-07-23 04:45:00|798.09|789.99|798.65|790.55|798.85|790.75|797.87|789.77|410
1690087800000|2023-07-23 04:50:00|798.62|790.52|804.21|796.11|804.4|796.3|798.53|790.43|580
1690088100000|2023-07-23 04:55:00|804.3|796.2|804.09|795.99|808.99|800.89|803.47|795.37|762
1690088400000|2023-07-23 05:00:00|804.11|796.01|803.75|795.65|804.61|796.51|803.45|795.35|641
1690088700000|2023-07-23 05:05:00|803.73|795.63|803.37|795.27|804.12|796.02|802.99|794.89|596
1690089000000|2023-07-23 05:10:00|803.35|795.25|802.92|794.82|803.47|795.37|802.68|794.58|410
1690089300000|2023-07-23 05:15:00|802.91|794.81|804.54|796.44|804.54|796.44|802.73|794.63|477
1690089600000|2023-07-23 05:20:00|804.61|796.51|806.96|798.86|808.22|800.12|804.36|796.26|581
1690089900000|2023-07-23 05:25:00|806.95|798.85|806.02|797.92|806.99|798.89|805.55|797.45|506
1690090200000|2023-07-23 05:30:00|806.01|797.91|805.35|797.25|806.1|798|804.9|796.8|475
1690090500000|2023-07-23 05:35:00|805.33|797.23|804.56|796.46|805.39|797.29|804.51|796.41|429
1690090800000|2023-07-23 05:40:00|804.54|796.44|804.22|796.12|804.6|796.5|804.05|795.95|388
1690091100000|2023-07-23 05:45:00|804.24|796.14|803.81|795.71|804.72|796.62|803.53|795.43|430
1690091400000|2023-07-23 05:50:00|803.77|795.67|802.69|794.59|803.89|795.79|802.69|794.59|442
1690091700000|2023-07-23 05:55:00|802.79|794.69|803.02|794.92|803.08|794.98|802.48|794.38|238
1690092000000|2023-07-23 06:00:00|802.98|794.88|802.24|794.14|803.54|795.44|802.04|793.94|366
1690092300000|2023-07-23 06:05:00|802.21|794.11|802.76|794.66|802.79|794.69|802.01|793.91|288
1690092600000|2023-07-23 06:10:00|802.69|794.59|802.79|794.69|803.11|795.01|802.43|794.33|291
1690092900000|2023-07-23 06:15:00|802.8|794.7|801.99|793.89|803.3|795.2|801.79|793.69|287
1690093200000|2023-07-23 06:20:00|801.97|793.87|802.43|794.33|802.54|794.44|801.27|793.17|233
1690093500000|2023-07-23 06:25:00|802.44|794.34|802.44|794.34|802.5|794.4|801.68|793.58|207
1690093800000|2023-07-23 06:30:00|802.42|794.32|803.63|795.53|803.96|795.86|802.3|794.2|330
1690094100000|2023-07-23 06:35:00|803.6|795.5|804.99|796.89|805.79|797.69|803.21|795.11|303
1690094400000|2023-07-23 06:40:00|804.89|796.79|803.07|794.97|805.18|797.08|802.98|794.88|458
1690094700000|2023-07-23 06:45:00|803.02|794.92|804.3|796.2|804.5|796.4|802.85|794.75|459
1690095000000|2023-07-23 06:50:00|804.43|796.33|804.12|796.02|805.06|796.96|803.87|795.77|329
1690095300000|2023-07-23 06:55:00|804.02|795.92|805|796.9|805.46|797.36|803.98|795.88|326
1690095600000|2023-07-23 07:00:00|804.92|796.82|803.08|794.98|805.05|796.95|802.92|794.82|448
1690095900000|2023-07-23 07:05:00|802.97|794.87|803.08|794.98|803.22|795.12|802.63|794.53|292
1690096200000|2023-07-23 07:10:00|802.92|794.82|802.05|793.95|802.94|794.84|801.73|793.63|427
1690096500000|2023-07-23 07:15:00|802.08|793.98|803.53|795.43|803.72|795.62|801.78|793.68|401
1690096800000|2023-07-23 07:20:00|803.49|795.39|802.4|794.3|803.79|795.69|801.27|793.17|453
1690097100000|2023-07-23 07:25:00|802.34|794.24|803.27|795.17|803.57|795.47|802.34|794.24|383
1690097400000|2023-07-23 07:30:00|803.26|795.16|803.3|795.2|803.53|795.43|802.54|794.44|303
1690097700000|2023-07-23 07:35:00|803.33|795.23|803.96|795.86|804.27|796.17|803.2|795.1|318
1690098000000|2023-07-23 07:40:00|803.98|795.88|804.42|796.32|804.79|796.69|803.98|795.88|355
1690098300000|2023-07-23 07:45:00|804.4|796.3|803.51|795.41|804.47|796.37|803.15|795.05|359
1690098600000|2023-07-23 07:50:00|803.49|795.39|804.04|795.94|804.16|796.06|803.24|795.14|347
1690098900000|2023-07-23 07:55:00|804.03|795.93|804.48|796.38|804.48|796.38|804|795.9|327
1690099200000|2023-07-23 08:00:00|804.45|796.35|803.19|795.09|804.6|796.5|803.05|794.95|385
1690099500000|2023-07-23 08:05:00|803.3|795.2|802.08|793.98|803.55|795.45|801.99|793.89|383
1690099800000|2023-07-23 08:10:00|802.42|794.32|801.37|793.27|802.68|794.58|801.08|792.98|406
1690100100000|2023-07-23 08:15:00|801.33|793.23|801.58|793.48|801.63|793.53|800.84|792.74|300
1690100400000|2023-07-23 08:20:00|801.55|793.45|801.67|793.57|801.94|793.84|801.19|793.09|204
1690100700000|2023-07-23 08:25:00|801.63|793.53|801.22|793.12|801.84|793.74|801.22|793.12|328
1690101000000|2023-07-23 08:30:00|801.17|793.07|801.02|792.92|801.39|793.29|800.84|792.74|202
1690101300000|2023-07-23 08:35:00|801.01|792.91|801.74|793.64|801.96|793.86|801.01|792.91|277
1690101600000|2023-07-23 08:40:00|802.01|793.91|803.19|795.09|803.41|795.31|801.83|793.73|328
1690101900000|2023-07-23 08:45:00|803.24|795.14|802.8|794.7|803.37|795.27|802.65|794.55|332
1690102200000|2023-07-23 08:50:00|802.79|794.69|805.82|797.72|806.33|798.23|802.57|794.47|521
1690102500000|2023-07-23 08:55:00|805.78|797.68|805.72|797.62|806.47|798.37|805.09|796.99|342
1690102800000|2023-07-23 09:00:00|805.71|797.61|805.97|797.87|806.57|798.47|805.65|797.55|334
1690103100000|2023-07-23 09:05:00|806.03|797.93|804.95|796.85|806.14|798.04|804.79|796.69|326
1690103400000|2023-07-23 09:10:00|805.01|796.91|804.49|796.39|805.41|797.31|804.14|796.04|201
1690103700000|2023-07-23 09:15:00|804.48|796.38|804.15|796.05|804.48|796.38|803.83|795.73|269
1690104000000|2023-07-23 09:20:00|804.14|796.04|804.25|796.15|804.51|796.41|803.91|795.81|242
1690104300000|2023-07-23 09:25:00|804.17|796.07|804.29|796.19|804.62|796.52|804.17|796.07|189
1690104600000|2023-07-23 09:30:00|804.33|796.23|803.67|795.57|804.41|796.31|803.52|795.42|174
1690104900000|2023-07-23 09:35:00|803.69|795.59|803.77|795.67|803.89|795.79|803.6|795.5|240
1690105200000|2023-07-23 09:40:00|803.79|795.69|804.81|796.71|805.12|797.02|803.74|795.64|228
1690105500000|2023-07-23 09:45:00|804.8|796.7|805.65|797.55|805.76|797.66|804.61|796.51|203
1690105800000|2023-07-23 09:50:00|805.63|797.53|806.24|798.14|806.24|798.14|805.61|797.51|255
1690106100000|2023-07-23 09:55:00|806.22|798.12|805.73|797.63|806.49|798.39|805.66|797.56|329
1690106400000|2023-07-23 10:00:00|805.71|797.61|804.49|796.39|805.73|797.63|804.26|796.16|365
1690106700000|2023-07-23 10:05:00|804.74|796.64|804.43|796.33|804.92|796.82|804.16|796.06|199
1690107000000|2023-07-23 10:10:00|804.71|796.61|804.35|796.25|804.81|796.71|804.1|796|141
1690107300000|2023-07-23 10:15:00|804.55|796.45|805.79|797.69|806.02|797.92|804.33|796.23|263
1690107600000|2023-07-23 10:20:00|805.84|797.74|807.48|799.38|807.8|799.7|805.81|797.71|394
1690107900000|2023-07-23 10:25:00|807.47|799.37|807.21|799.11|808.09|799.99|807.09|798.99|361
1690108200000|2023-07-23 10:30:00|807.15|799.05|806.14|798.04|807.4|799.3|806.09|797.99|383
1690108500000|2023-07-23 10:35:00|806.11|798.01|805.11|797.01|806.25|798.15|804.75|796.65|370
1690108800000|2023-07-23 10:40:00|805.12|797.02|805.6|797.5|805.68|797.58|804.93|796.83|241
1690109100000|2023-07-23 10:45:00|805.57|797.47|804.69|796.59|806.32|798.22|804.69|796.59|245
1690109400000|2023-07-23 10:50:00|804.71|796.61|806.57|798.47|806.67|798.57|804.68|796.58|253
1690109700000|2023-07-23 10:55:00|806.61|798.51|807.03|798.93|807.25|799.15|806.28|798.18|264
1690110000000|2023-07-23 11:00:00|807.01|798.91|806.74|798.64|807.21|799.11|806.73|798.63|258
1690110300000|2023-07-23 11:05:00|806.73|798.63|808.41|800.31|808.58|800.48|806.7|798.6|289
1690110600000|2023-07-23 11:10:00|808.4|800.3|806.93|798.83|808.44|800.34|806.91|798.81|366
1690110900000|2023-07-23 11:15:00|806.92|798.82|808.53|800.43|808.67|800.57|806.62|798.52|324
1690111200000|2023-07-23 11:20:00|808.57|800.47|808.16|800.06|808.64|800.54|807.55|799.45|207
1690111500000|2023-07-23 11:25:00|808.14|800.04|809.33|801.23|809.34|801.24|808.02|799.92|185
1690111800000|2023-07-23 11:30:00|809.31|801.21|807.53|799.43|810.15|802.05|807.53|799.43|500
1690112100000|2023-07-23 11:35:00|807.7|799.6|807.93|799.83|808.39|800.29|806.78|798.68|422
1690112400000|2023-07-23 11:40:00|807.91|799.81|807.14|799.04|808.03|799.93|806.72|798.62|338
1690112700000|2023-07-23 11:45:00|807.12|799.02|807.08|798.98|807.43|799.33|806.42|798.32|394
1690113000000|2023-07-23 11:50:00|807.06|798.96|806.24|798.14|807.08|798.98|805.73|797.63|450
1690113300000|2023-07-23 11:55:00|806.34|798.24|805.4|797.3|806.47|798.37|805.08|796.98|277
1690113600000|2023-07-23 12:00:00|805.41|797.31|805.77|797.67|805.83|797.73|805.18|797.08|256
1690113900000|2023-07-23 12:05:00|805.81|797.71|806.5|798.4|806.68|798.58|805.77|797.67|247
1690114200000|2023-07-23 12:10:00|806.52|798.42|807.04|798.94|807.56|799.46|806.5|798.4|246
1690114500000|2023-07-23 12:15:00|807.05|798.95|805.48|797.38|807.1|799|805.08|796.98|298
1690114800000|2023-07-23 12:20:00|805.42|797.32|804.93|796.83|805.51|797.41|804.62|796.52|342
1690115100000|2023-07-23 12:25:00|804.91|796.81|805.34|797.24|805.54|797.44|804.87|796.77|326
1690115400000|2023-07-23 12:30:00|805.42|797.32|804.94|796.84|805.53|797.43|804.84|796.74|350
1690115700000|2023-07-23 12:35:00|804.9|796.8|804.87|796.77|805.37|797.27|804.29|796.19|292
1690116000000|2023-07-23 12:40:00|804.81|796.71|804.89|796.79|805.67|797.57|804.78|796.68|316
1690116300000|2023-07-23 12:45:00|804.88|796.78|805.23|797.13|805.35|797.25|804.65|796.55|280
1690116600000|2023-07-23 12:50:00|805.2|797.1|806.38|798.28|806.68|798.58|805.2|797.1|354
1690116900000|2023-07-23 12:55:00|806.36|798.26|807.04|798.94|807.38|799.28|805.7|797.6|360
1690117200000|2023-07-23 13:00:00|807.14|799.04|805.13|797.03|807.33|799.23|805.09|796.99|449
1690117500000|2023-07-23 13:05:00|805.19|797.09|804.51|796.41|805.48|797.38|804.51|796.41|335
1690117800000|2023-07-23 13:10:00|804.4|796.3|804.56|796.46|804.63|796.53|803.41|795.31|365
1690118100000|2023-07-23 13:15:00|804.52|796.42|804.74|796.64|805.3|797.2|803.73|795.63|277
1690118400000|2023-07-23 13:20:00|804.75|796.65|804.47|796.37|804.77|796.67|804.26|796.16|290
1690118700000|2023-07-23 13:25:00|804.46|796.36|803.44|795.34|804.76|796.66|803.27|795.17|369
1690119000000|2023-07-23 13:30:00|803.45|795.35|803.93|795.83|804.07|795.97|802.65|794.55|434
1690119300000|2023-07-23 13:35:00|803.92|795.82|804.93|796.83|804.98|796.88|803.81|795.71|283
1690119600000|2023-07-23 13:40:00|804.92|796.82|805.1|797|805.47|797.37|804.77|796.67|346
1690119900000|2023-07-23 13:45:00|805.12|797.02|805.81|797.71|806.26|798.16|805.04|796.94|336
1690120200000|2023-07-23 13:50:00|805.84|797.74|805.29|797.19|806.26|798.16|805.15|797.05|291
1690120500000|2023-07-23 13:55:00|805.42|797.32|804.11|796.01|805.53|797.43|804.1|796|370
1690120800000|2023-07-23 14:00:00|804.1|796|804.36|796.26|804.45|796.35|803.44|795.34|315
1690121100000|2023-07-23 14:05:00|804.37|796.27|803.88|795.78|804.68|796.58|803.46|795.36|304
1690121400000|2023-07-23 14:10:00|803.95|795.85|803.96|795.86|804.03|795.93|803.52|795.42|240
1690121700000|2023-07-23 14:15:00|803.94|795.84|804.21|796.11|804.24|796.14|803.34|795.24|332
1690122000000|2023-07-23 14:20:00|804.2|796.1|803.96|795.86|804.24|796.14|803.87|795.77|201
1690122300000|2023-07-23 14:25:00|804.3|796.2|803.76|795.66|804.51|796.41|803.64|795.54|184
1690122600000|2023-07-23 14:30:00|803.74|795.64|803.57|795.47|803.76|795.66|802.68|794.58|317
1690122900000|2023-07-23 14:35:00|803.65|795.55|803.18|795.08|803.79|795.69|802.8|794.7|257
1690123200000|2023-07-23 14:40:00|803.25|795.15|803.58|795.48|803.79|795.69|802.89|794.79|334
1690123500000|2023-07-23 14:45:00|803.6|795.5|803.45|795.35|803.94|795.84|802.96|794.86|302
1690123800000|2023-07-23 14:50:00|803.43|795.33|803.98|795.88|804.2|796.1|803.21|795.11|218
1690124100000|2023-07-23 14:55:00|803.95|795.85|803.92|795.82|804.59|796.49|803.48|795.38|216
1690124400000|2023-07-23 15:00:00|803.93|795.83|804.63|796.53|804.66|796.56|803.93|795.83|397
1690124700000|2023-07-23 15:05:00|804.62|796.52|805.05|796.95|805.05|796.95|804.46|796.36|189
1690125000000|2023-07-23 15:10:00|805.03|796.93|805.17|797.07|805.9|797.8|805.02|796.92|355
1690125300000|2023-07-23 15:15:00|805.15|797.05|804.25|796.15|805.61|797.51|804.19|796.09|337
1690125600000|2023-07-23 15:20:00|804.24|796.14|803.21|795.11|804.27|796.17|802.98|794.88|323
1690125900000|2023-07-23 15:25:00|803.22|795.12|803.02|794.92|803.46|795.36|802.71|794.61|400
1690126200000|2023-07-23 15:30:00|803.01|794.91|804.08|795.98|804.09|795.99|802.64|794.54|289
1690126500000|2023-07-23 15:35:00|804.09|795.99|804.42|796.32|804.57|796.47|804|795.9|382
1690126800000|2023-07-23 15:40:00|804.41|796.31|803.88|795.78|804.57|796.47|803.88|795.78|338
1690127100000|2023-07-23 15:45:00|803.74|795.64|804.3|796.2|804.83|796.73|803.52|795.42|443
1690127400000|2023-07-23 15:50:00|804.26|796.16|803.27|795.17|804.47|796.37|803.27|795.17|329
1690127700000|2023-07-23 15:55:00|803.34|795.24|803.54|795.44|803.85|795.75|803.29|795.19|238
1690128000000|2023-07-23 16:00:00|803.53|795.43|803.98|795.88|804.43|796.33|803.38|795.28|298
1690128300000|2023-07-23 16:05:00|803.99|795.89|805.55|797.45|805.55|797.45|803.92|795.82|366
1690128600000|2023-07-23 16:10:00|805.54|797.44|804.14|796.04|805.63|797.53|803.68|795.58|392
1690128900000|2023-07-23 16:15:00|804.15|796.05|803.44|795.34|804.19|796.09|802.88|794.78|398
1690129200000|2023-07-23 16:20:00|803.41|795.31|803.26|795.16|803.48|795.38|802.84|794.74|204
1690129500000|2023-07-23 16:25:00|803.25|795.15|803.36|795.26|803.46|795.36|802.75|794.65|175
1690129800000|2023-07-23 16:30:00|803.38|795.28|803.35|795.25|803.58|795.48|802.82|794.72|244
1690130100000|2023-07-23 16:35:00|803.31|795.21|805.12|797.02|805.31|797.21|803.31|795.21|443
1690130400000|2023-07-23 16:40:00|805.17|797.07|805.57|797.47|805.94|797.84|804.95|796.85|374
1690130700000|2023-07-23 16:45:00|805.59|797.49|805.72|797.62|806.35|798.25|804.65|796.55|454
1690131000000|2023-07-23 16:50:00|805.73|797.63|806.27|798.17|806.39|798.29|805.56|797.46|368
1690131300000|2023-07-23 16:55:00|806.41|798.31|807.16|799.06|807.16|799.06|806.25|798.15|345
1690131600000|2023-07-23 17:00:00|807.2|799.1|806.82|798.72|808.06|799.96|806.66|798.56|430
1690131900000|2023-07-23 17:05:00|806.8|798.7|807.09|798.99|807.36|799.26|806.5|798.4|396
1690132200000|2023-07-23 17:10:00|807.07|798.97|806.6|798.5|807.08|798.98|806.11|798.01|445
1690132500000|2023-07-23 17:15:00|806.67|798.57|806.25|798.15|807.23|799.13|806|797.9|557
1690132800000|2023-07-23 17:20:00|806.28|798.18|810|801.9|813.32|805.22|805.9|797.8|639
1690133100000|2023-07-23 17:25:00|809.96|801.86|807.33|799.23|810.03|801.93|807.33|799.23|625
1690133400000|2023-07-23 17:30:00|807.44|799.34|805.51|797.41|807.64|799.54|805.31|797.21|475
1690133700000|2023-07-23 17:35:00|805.54|797.44|804.87|796.77|805.72|797.62|804.49|796.39|461
1690134000000|2023-07-23 17:40:00|804.86|796.76|806.02|797.92|806.08|797.98|804.85|796.75|307
1690134300000|2023-07-23 17:45:00|806.06|797.96|805.44|797.34|806.71|798.61|805.43|797.33|266
1690134600000|2023-07-23 17:50:00|805.45|797.35|806.88|798.78|806.91|798.81|805.43|797.33|347
1690134900000|2023-07-23 17:55:00|806.89|798.79|809.63|801.53|810.74|802.64|805.72|797.62|710
1690135200000|2023-07-23 18:00:00|809.62|801.52|806.89|798.79|810.58|802.48|806.59|798.49|704
1690135500000|2023-07-23 18:05:00|806.87|798.77|807.56|799.46|807.77|799.67|806.36|798.26|460
1690135800000|2023-07-23 18:10:00|807.58|799.48|807.5|799.4|807.65|799.55|806.85|798.75|328
1690136100000|2023-07-23 18:15:00|807.48|799.38|807.57|799.47|808.67|800.57|807.1|799|406
1690136400000|2023-07-23 18:20:00|807.58|799.48|807.58|799.48|807.63|799.53|806.93|798.83|363
1690136700000|2023-07-23 18:25:00|807.62|799.52|807.92|799.82|807.98|799.88|807.01|798.91|285
1690137000000|2023-07-23 18:30:00|807.98|799.88|808.02|799.92|808.14|800.04|807.49|799.39|286
1690137300000|2023-07-23 18:35:00|808.03|799.93|808.33|800.23|809.05|800.95|807.67|799.57|457
1690137600000|2023-07-23 18:40:00|808.32|800.22|807.52|799.42|808.32|800.22|807.39|799.29|286
1690137900000|2023-07-23 18:45:00|807.51|799.41|808.58|800.48|808.86|800.76|807.41|799.31|429
1690138200000|2023-07-23 18:50:00|808.57|800.47|810.36|802.26|810.48|802.38|808.5|800.4|658
1690138500000|2023-07-23 18:55:00|810.35|802.25|810.06|801.96|810.72|802.62|809.51|801.41|525
1690138800000|2023-07-23 19:00:00|810.07|801.97|810.33|802.23|810.86|802.76|809.86|801.76|554
1690139100000|2023-07-23 19:05:00|810.35|802.25|811.09|802.99|811.82|803.72|810.29|802.19|619
1690139400000|2023-07-23 19:10:00|811.07|802.97|809.9|801.8|811.14|803.04|809.16|801.06|465
1690139700000|2023-07-23 19:15:00|809.92|801.82|808.77|800.67|810.43|802.33|808.48|800.38|670
1690140000000|2023-07-23 19:20:00|808.76|800.66|807.44|799.34|809.3|801.2|807.44|799.34|471
1690140300000|2023-07-23 19:25:00|807.4|799.3|806.51|798.41|807.65|799.55|806.49|798.39|269
1690140600000|2023-07-23 19:30:00|806.49|798.39|806.11|796.51|807.03|798.45|805.84|796.48|345
1690140900000|2023-07-23 19:35:00|806.12|796.52|804.45|794.85|806.7|797.1|804.3|794.7|404
1690141200000|2023-07-23 19:40:00|804.41|794.81|802.46|792.86|804.44|794.84|802.27|792.67|457
1690141500000|2023-07-23 19:45:00|802.47|792.87|802.25|792.65|803.75|794.15|802.25|792.65|421
1690141800000|2023-07-23 19:50:00|801.84|792.24|799.88|790.28|802.25|792.65|798.62|789.02|622
1690142100000|2023-07-23 19:55:00|799.87|790.27|800.44|790.84|800.83|791.23|799.65|790.05|346
1690142400000|2023-07-23 20:00:00|800.43|790.83|800.5|790.9|801.3|791.7|800.43|790.83|384
1690142700000|2023-07-23 20:05:00|800.51|790.91|799.57|789.97|800.59|790.99|799.52|789.92|236
1690143000000|2023-07-23 20:10:00|799.58|789.98|800.59|790.99|800.66|791.06|799.38|789.78|181
1690143300000|2023-07-23 20:15:00|800.57|790.97|799.93|790.33|801.17|791.57|799.93|790.33|317
1690143600000|2023-07-23 20:20:00|799.96|790.36|799.96|790.36|800.26|790.66|799.39|789.79|290
1690143900000|2023-07-23 20:25:00|800.01|790.41|800.13|790.53|800.3|790.7|799.97|790.37|180
1690144200000|2023-07-23 20:30:00|800.12|790.52|800.13|790.53|800.18|790.58|799.15|789.55|240
1690144500000|2023-07-23 20:35:00|800.12|790.52|800.67|791.07|800.84|791.24|800.1|790.5|197
1690144800000|2023-07-23 20:40:00|800.64|791.04|800.36|790.76|801.09|791.49|799.8|790.2|203
1690145100000|2023-07-23 20:45:00|800.37|790.77|800.84|791.24|800.94|791.34|800.12|790.52|184
1690145400000|2023-07-23 20:50:00|800.85|791.25|800.38|790.78|800.89|791.29|800.23|790.63|185
1690145700000|2023-07-23 20:55:00|800.37|790.77|800.67|791.07|800.73|791.13|800.15|790.55|228
1690146000000|2023-07-23 21:00:00|800.66|791.06|800.38|790.78|800.66|791.06|800.27|790.67|152
1690146300000|2023-07-23 21:05:00|800.35|790.75|800.12|790.52|800.46|790.86|800.1|790.5|93
1690146600000|2023-07-23 21:10:00|799.74|790.14|798.76|789.16|799.84|790.24|798.44|788.84|249
1690146900000|2023-07-23 21:15:00|798.77|789.17|799.15|789.55|799.82|790.22|798.77|789.17|232
1690147200000|2023-07-23 21:20:00|799.18|789.58|796.51|786.91|799.23|789.63|796.43|786.83|281
1690147500000|2023-07-23 21:25:00|796.53|786.93|796.54|786.94|797.2|787.6|796.43|786.83|252
1690147800000|2023-07-23 21:30:00|796.53|786.93|795.28|785.68|796.55|786.95|794.17|784.57|371
1690148100000|2023-07-23 21:35:00|795.22|785.62|793.72|784.12|795.24|785.64|793.42|783.82|479
1690148400000|2023-07-23 21:40:00|793.74|784.14|793.99|784.39|794.25|784.65|792.03|782.43|613
1690148700000|2023-07-23 21:45:00|794|784.4|791.75|782.15|794.2|784.6|791.41|781.81|575
1690149000000|2023-07-23 21:50:00|791.76|782.16|794.65|785.05|795.06|785.46|791.22|781.62|548
1690149300000|2023-07-23 21:55:00|794.66|785.06|792.2|782.6|795.07|785.47|791.88|782.28|357
1690149600000|2023-07-23 22:00:00|792.18|782.58|792.78|783.18|792.85|783.25|790.74|781.14|337
1690149900000|2023-07-23 22:05:00|792.77|783.17|793.45|783.85|793.8|784.2|792.74|783.14|423
1690150200000|2023-07-23 22:10:00|793.47|783.87|793.06|783.46|793.48|783.88|792.76|783.16|249
1690150500000|2023-07-23 22:15:00|793.11|783.51|792.77|783.17|793.45|783.85|791.4|781.8|275
1690150800000|2023-07-23 22:20:00|792.75|783.15|792.84|783.24|792.96|783.36|791.54|781.94|313
1690151100000|2023-07-23 22:25:00|792.86|783.26|793.84|784.24|793.84|784.24|792.83|783.23|170
1690151400000|2023-07-23 22:30:00|793.8|784.2|794.87|785.27|795.63|786.03|793.31|783.71|285
1690151700000|2023-07-23 22:35:00|794.85|785.25|794.93|785.33|795.25|785.65|794.22|784.62|373
1690152000000|2023-07-23 22:40:00|794.9|785.3|794.51|784.91|794.9|785.3|794.25|784.65|305
1690152300000|2023-07-23 22:45:00|794.49|784.89|794.47|784.87|795.6|786|794.13|784.53|321
1690152600000|2023-07-23 22:50:00|794.46|784.86|793.5|783.9|794.46|784.86|793.09|783.49|412
1690152900000|2023-07-23 22:55:00|793.49|783.89|792.06|782.46|793.65|784.05|791.47|781.87|414
1690153200000|2023-07-23 23:00:00|791.98|782.38|793.31|783.71|793.8|784.2|791.41|781.81|418
1690153500000|2023-07-23 23:05:00|793.28|783.68|794.02|784.42|794.27|784.67|793.28|783.68|398
1690153800000|2023-07-23 23:10:00|794.01|784.41|793.93|784.33|794.69|785.09|793.66|784.06|320
1690154100000|2023-07-23 23:15:00|793.94|784.34|794.62|785.02|794.72|785.12|793.57|783.97|338
1690154400000|2023-07-23 23:20:00|794.66|785.06|795.1|785.5|795.11|785.51|794.52|784.92|197
1690154700000|2023-07-23 23:25:00|795.05|785.45|795.38|785.78|796.09|786.49|794.42|784.82|224
1690155000000|2023-07-23 23:30:00|795.25|785.65|794.5|784.9|795.45|785.85|794.14|784.54|202
1690155300000|2023-07-23 23:35:00|794.47|784.87|794.07|784.47|794.62|785.02|793.87|784.27|157
1690155600000|2023-07-23 23:40:00|794.12|784.52|794.54|784.94|795|785.4|793.79|784.19|199
1690155900000|2023-07-23 23:45:00|794.53|784.93|794.8|785.2|795|785.4|794.27|784.67|240
1690156200000|2023-07-23 23:50:00|794.81|785.21|794.78|785.18|794.89|785.29|794.11|784.51|318
1690156500000|2023-07-23 23:55:00|794.77|785.17|794.25|784.65|794.94|785.34|793.93|784.33|421
1690156800000|2023-07-24 00:00:00|794.27|784.67|790.84|781.24|794.33|784.73|790.06|780.46|742
1690157100000|2023-07-24 00:05:00|790.83|781.23|789.46|779.86|791.09|781.49|789.09|779.49|383
1690157400000|2023-07-24 00:10:00|789.4|779.8|789.47|779.87|790.29|780.69|789.29|779.69|357
1690157700000|2023-07-24 00:15:00|789.46|779.86|789.83|780.23|790.26|780.66|789.32|779.72|360
1690158000000|2023-07-24 00:20:00|789.84|780.24|790.9|781.3|790.91|781.31|789.71|780.11|261
1690158300000|2023-07-24 00:25:00|790.91|781.31|790.66|781.06|791.3|781.7|790.43|780.83|186
1690158600000|2023-07-24 00:30:00|790.67|781.07|789.67|780.07|790.9|781.3|789.63|780.03|208
1690158900000|2023-07-24 00:35:00|789.72|780.12|793.05|783.45|793.05|783.45|789.62|780.02|270
1690159200000|2023-07-24 00:40:00|793.03|783.43|791.52|783.42|793.51|784.35|791.48|782.81|298
1690159500000|2023-07-24 00:45:00|791.49|783.39|791.14|783.04|791.8|783.7|790.7|782.6|294
1690159800000|2023-07-24 00:50:00|791.19|783.09|789.88|781.78|791.22|783.12|789.24|781.14|303
1690160100000|2023-07-24 00:55:00|789.83|781.73|788.42|780.32|789.83|781.73|787.93|779.83|409
1690160400000|2023-07-24 01:00:00|788.41|780.31|786.69|778.59|788.52|780.42|786.2|778.1|520
1690160700000|2023-07-24 01:05:00|786.68|778.58|785.04|776.94|786.75|778.65|784.15|776.05|452
1690161000000|2023-07-24 01:10:00|785.42|777.32|784.76|776.66|785.72|777.62|784.1|776|529
1690161300000|2023-07-24 01:15:00|784.77|776.67|784.46|776.36|785.11|777.01|783.25|775.15|533
1690161600000|2023-07-24 01:20:00|784.45|776.35|785.26|777.16|785.39|777.29|783.75|775.65|514
1690161900000|2023-07-24 01:25:00|785.28|777.18|783.67|775.57|785.45|777.35|782.73|774.63|555
1690162200000|2023-07-24 01:30:00|783.72|775.62|783.66|775.56|784.13|776.03|782.24|774.14|537
1690162500000|2023-07-24 01:35:00|783.72|775.62|782.4|774.3|784.16|776.06|781.72|773.62|634
1690162800000|2023-07-24 01:40:00|782.38|774.28|778.42|770.32|782.38|774.28|776.76|768.66|766
1690163100000|2023-07-24 01:45:00|778.46|770.36|779.38|771.28|779.47|771.37|776.65|768.55|637
1690163400000|2023-07-24 01:50:00|779.39|771.29|778.74|770.64|779.91|771.81|778.44|770.34|418
1690163700000|2023-07-24 01:55:00|778.69|770.59|780.28|772.18|780.47|772.37|778.66|770.56|509
1690164000000|2023-07-24 02:00:00|780.26|772.16|778.47|770.37|780.27|772.17|778.47|770.37|483
1690164300000|2023-07-24 02:05:00|778.5|770.4|775.77|767.67|778.57|770.47|774.78|766.68|653
1690164600000|2023-07-24 02:10:00|775.8|767.7|775.59|767.49|776.46|768.36|774.31|766.21|599
1690164900000|2023-07-24 02:15:00|775.68|767.58|775.31|767.21|776.43|768.33|774.49|766.39|667
1690165200000|2023-07-24 02:20:00|775.24|767.14|776.51|768.41|777.3|769.2|774.28|766.18|469
1690165500000|2023-07-24 02:25:00|776.47|768.37|777.49|769.39|777.71|769.61|776.47|768.37|497
1690165800000|2023-07-24 02:30:00|777.48|769.38|777.65|769.55|778.27|770.17|777.21|769.11|437
1690166100000|2023-07-24 02:35:00|777.63|769.53|777.88|769.78|778.45|770.35|776.9|768.8|397
1690166400000|2023-07-24 02:40:00|777.87|769.77|779.06|770.96|779.33|771.23|777.22|769.12|442
1690166700000|2023-07-24 02:45:00|779.07|770.97|778.32|770.22|779.44|771.34|777.98|769.88|516
1690167000000|2023-07-24 02:50:00|778.3|770.2|776.76|768.66|778.42|770.32|776.76|768.66|339
1690167300000|2023-07-24 02:55:00|776.6|768.5|775.75|767.65|776.97|768.87|775.48|767.38|432
1690167600000|2023-07-24 03:00:00|775.76|767.66|776.66|768.56|776.71|768.61|774.99|766.89|447
1690167900000|2023-07-24 03:05:00|776.67|768.57|774.56|766.46|776.77|768.67|774.41|766.31|446
1690168200000|2023-07-24 03:10:00|774.58|766.48|775.35|767.25|775.95|767.85|774.26|766.16|154
1690168500000|2023-07-24 03:15:00|775.36|767.26|775.18|767.08|775.83|767.73|774.61|766.51|213
1690168800000|2023-07-24 03:20:00|775.13|767.03|775.65|767.55|775.93|767.83|774.92|766.82|105
1690169100000|2023-07-24 03:25:00|775.66|767.56|776.57|768.47|777.08|768.98|775|766.9|359
1690169400000|2023-07-24 03:30:00|776.43|768.33|777.26|769.16|777.5|769.4|776.05|767.95|396
1690169700000|2023-07-24 03:35:00|777.25|769.15|775.94|767.84|777.25|769.15|775.83|767.73|335
1690170000000|2023-07-24 03:40:00|776.16|768.06|774.75|766.65|776.18|768.08|773.95|765.85|445
1690170300000|2023-07-24 03:45:00|774.74|766.64|774.87|766.77|775.22|767.12|772.69|764.59|636
1690170600000|2023-07-24 03:50:00|774.86|766.76|774.68|766.58|775.33|767.23|773.8|765.7|504
1690170900000|2023-07-24 03:55:00|774.67|766.57|775.2|767.1|775.32|767.22|774.36|766.26|492
1690171200000|2023-07-24 04:00:00|775.29|767.19|774.22|766.12|775.29|767.19|774.06|765.96|551
1690171500000|2023-07-24 04:05:00|774.24|766.14|772.36|764.26|774.37|766.27|770.91|762.81|664
1690171800000|2023-07-24 04:10:00|772.39|764.29|774.47|766.37|774.49|766.39|770.94|762.84|677
1690172100000|2023-07-24 04:15:00|774.43|766.33|774.64|766.54|774.67|766.57|773.2|765.1|555
1690172400000|2023-07-24 04:20:00|774.66|766.56|775.9|767.8|776.41|768.31|774.15|766.05|553
1690172700000|2023-07-24 04:25:00|775.91|767.81|776.38|768.28|776.63|768.53|775.29|767.19|487
1690173000000|2023-07-24 04:30:00|776.41|768.31|777.15|769.05|777.4|769.3|776.14|768.04|353
1690173300000|2023-07-24 04:35:00|777.11|769.01|777.8|769.7|778.59|770.49|776.66|768.56|420
1690173600000|2023-07-24 04:40:00|777.9|769.8|778.57|770.47|778.6|770.5|777.74|769.64|327
1690173900000|2023-07-24 04:45:00|778.56|770.46|779.08|770.98|779.39|771.29|777.91|769.81|351
1690174200000|2023-07-24 04:50:00|779.07|770.97|780.09|771.99|780.38|772.28|778.55|770.45|383
1690174500000|2023-07-24 04:55:00|780.05|771.95|780.28|772.18|780.43|772.33|779.28|771.18|365
1690174800000|2023-07-24 05:00:00|780.27|772.17|779.66|771.56|780.68|772.58|779.22|771.12|373
1690175100000|2023-07-24 05:05:00|779.67|771.57|778.39|770.29|779.77|771.67|778.26|770.16|351
1690175400000|2023-07-24 05:10:00|778.38|770.28|777.92|769.82|778.45|770.35|777.63|769.53|249
1690175700000|2023-07-24 05:15:00|778.35|770.25|778.23|770.13|779.11|771.01|777.89|769.79|264
1690176000000|2023-07-24 05:20:00|778.22|770.12|779.93|771.83|779.97|771.87|777.84|769.74|339
1690176300000|2023-07-24 05:25:00|779.92|771.82|782.16|774.06|782.24|774.14|779.6|771.5|459
1690176600000|2023-07-24 05:30:00|781.7|773.6|781.25|773.15|782.14|774.04|780.64|772.54|377
1690176900000|2023-07-24 05:35:00|781.19|773.09|779.51|771.41|781.2|773.1|779.07|770.97|300
1690177200000|2023-07-24 05:40:00|779.5|771.4|778.78|770.68|779.54|771.44|778.36|770.26|301
1690177500000|2023-07-24 05:45:00|778.77|770.67|778.7|770.6|778.9|770.8|778.21|770.11|252
1690177800000|2023-07-24 05:50:00|778.4|770.3|778.44|770.34|778.45|770.35|777.66|769.56|55
1690178100000|2023-07-24 05:55:00|778.42|770.32|777.86|769.76|778.77|770.67|777.83|769.73|173
1690178400000|2023-07-24 06:00:00|777.88|769.78|777.3|769.2|778.46|770.36|776.8|768.7|235
1690178700000|2023-07-24 06:05:00|777.25|769.15|775.85|767.75|777.57|769.47|775.85|767.75|137
1690179000000|2023-07-24 06:10:00|775.83|767.73|777.7|769.6|777.85|769.75|775.77|767.67|153
1690179300000|2023-07-24 06:15:00|777.65|769.55|777.4|769.3|777.85|769.75|777.09|768.99|86
1690179600000|2023-07-24 06:20:00|777.45|769.35|779.3|771.2|779.57|771.47|777.4|769.3|168
1690179900000|2023-07-24 06:25:00|779.37|771.27|778.78|770.68|779.67|771.57|778.63|770.53|303
1690180200000|2023-07-24 06:30:00|778.81|770.71|778.39|770.29|779.61|771.51|777.71|769.61|277
1690180500000|2023-07-24 06:35:00|778.38|770.28|777.41|769.31|778.67|770.57|776.93|768.83|208
1690180800000|2023-07-24 06:40:00|777.4|769.3|776.65|768.55|777.4|769.3|776.65|768.55|34
1690181100000|2023-07-24 06:45:00|776.6|768.5|776.7|768.6|776.8|768.7|775.7|767.6|80
1690181400000|2023-07-24 06:50:00|776.69|768.59|776.4|768.3|777.65|769.55|776.39|768.29|272
1690181700000|2023-07-24 06:55:00|776.57|768.47|775.55|767.45|777.46|769.36|775.4|767.3|263
1690182000000|2023-07-24 07:00:00|775.49|767.39|777.38|769.28|777.49|769.39|774.75|766.65|467
1690182300000|2023-07-24 07:05:00|777.45|769.35|776.05|767.95|777.53|769.43|775.6|767.5|357
1690182600000|2023-07-24 07:10:00|776.02|767.92|775.61|767.51|776.44|768.34|775.48|767.38|290
1690182900000|2023-07-24 07:15:00|775.62|767.52|777.01|768.91|777.24|769.14|775.49|767.39|256
1690183200000|2023-07-24 07:20:00|777.03|768.93|778.77|770.67|779.46|771.36|777.03|768.93|431
1690183500000|2023-07-24 07:25:00|778.78|770.68|778.8|770.7|779.12|771.02|778.06|769.96|361
1690183800000|2023-07-24 07:30:00|778.7|770.6|777.52|769.42|778.7|770.6|776.98|768.88|431
1690184100000|2023-07-24 07:35:00|777.56|769.46|779.1|771|779.1|771|777.5|769.4|400
1690184400000|2023-07-24 07:40:00|779|770.9|780.14|772.04|780.52|772.42|778.75|770.65|569
1690184700000|2023-07-24 07:45:00|780.15|772.05|779.03|770.93|780.24|772.14|778.26|770.16|412
1690185000000|2023-07-24 07:50:00|779.08|770.98|777.84|769.74|779.26|771.16|777.75|769.65|231
1690185300000|2023-07-24 07:55:00|777.79|769.69|777.37|769.27|777.79|769.69|776.89|768.79|269
1690185600000|2023-07-24 08:00:00|777.35|769.25|776.35|768.25|777.54|769.44|775.62|767.52|330
1690185900000|2023-07-24 08:05:00|776.4|768.3|777.6|769.5|778.6|770.5|776.22|768.12|353
1690186200000|2023-07-24 08:10:00|777.51|769.41|776.1|768|777.51|769.41|775.85|767.75|333
1690186500000|2023-07-24 08:15:00|776.15|768.05|775.7|767.6|776.71|768.61|775.62|767.52|234
1690186800000|2023-07-24 08:20:00|775.72|767.62|775.04|766.94|776.1|768|774.58|766.48|489
1690187100000|2023-07-24 08:25:00|775.09|766.99|776.64|768.54|777.06|768.96|774.8|766.7|401
1690187400000|2023-07-24 08:30:00|776.66|768.56|774.6|766.5|776.7|768.6|773.93|765.83|370
1690187700000|2023-07-24 08:35:00|774.65|766.55|775.56|767.46|775.64|767.54|774.08|765.98|394
1690188000000|2023-07-24 08:40:00|775.54|767.44|776.07|767.97|776.29|768.19|774.69|766.59|376
1690188300000|2023-07-24 08:45:00|775.86|767.76|776.16|768.06|776.46|768.36|775.13|767.03|222
1690188600000|2023-07-24 08:50:00|775.91|767.81|773.81|765.71|776.39|768.29|773.05|764.95|327
1690188900000|2023-07-24 08:55:00|773.8|765.7|772.72|764.62|774.45|766.35|772.67|764.57|257
1690189200000|2023-07-24 09:00:00|772.68|764.58|771.76|763.66|773.12|765.02|771.57|763.47|332
1690189500000|2023-07-24 09:05:00|771.73|763.63|773.29|765.19|773.55|765.45|771.25|763.15|318
1690189800000|2023-07-24 09:10:00|773.3|765.2|773.75|765.65|773.86|765.76|772.87|764.77|248
1690190100000|2023-07-24 09:15:00|773.76|765.66|774.65|766.55|774.65|766.55|773.5|765.4|305
1690190400000|2023-07-24 09:20:00|774.35|766.25|773.08|764.98|775.55|767.45|773.06|764.96|253
1690190700000|2023-07-24 09:25:00|773.15|765.05|774.43|766.33|774.62|766.52|773.01|764.91|217
1690191000000|2023-07-24 09:30:00|773.97|765.87|774.67|766.57|775.6|767.5|773.96|765.86|146
1690191300000|2023-07-24 09:35:00|774.38|766.28|773.3|765.2|775.15|767.05|772.99|764.89|305
1690191600000|2023-07-24 09:40:00|773.6|765.5|773.13|765.03|773.83|765.73|772.8|764.7|219
1690191900000|2023-07-24 09:45:00|773.1|765|771.99|763.89|773.14|765.04|771.83|763.73|307
1690192200000|2023-07-24 09:50:00|771.87|763.77|757.91|749.81|771.87|763.77|752.01|743.91|1038
1690192500000|2023-07-24 09:55:00|757.98|749.88|759.86|751.76|760.21|752.11|757.12|749.02|995
1690192800000|2023-07-24 10:00:00|759.83|751.73|765.67|757.57|766.12|758.02|758.65|750.55|1009
1690193100000|2023-07-24 10:05:00|765.66|757.56|765.69|757.59|767.23|759.13|764.9|756.8|822
1690193400000|2023-07-24 10:10:00|765.68|757.58|764.28|756.18|765.84|757.74|763.64|755.54|664
1690193700000|2023-07-24 10:15:00|764.15|756.05|765.27|757.17|765.73|757.63|763.65|755.55|662
1690194000000|2023-07-24 10:20:00|765.2|757.1|766.07|756.47|769.67|760.82|764.66|756.39|642
1690194300000|2023-07-24 10:25:00|766.06|756.46|765.61|756.01|766.39|756.79|764.59|754.99|485
1690194600000|2023-07-24 10:30:00|765.62|756.02|764.4|754.8|766.25|756.65|763.65|754.05|390
1690194900000|2023-07-24 10:35:00|764.45|754.85|766.01|756.41|766.19|756.59|764.1|754.5|511
1690195200000|2023-07-24 10:40:00|766|756.4|766.46|756.86|767.28|757.68|765.2|755.6|429
1690195500000|2023-07-24 10:45:00|766.47|756.87|767.16|757.56|767.96|758.36|766.28|756.68|502
1690195800000|2023-07-24 10:50:00|767.14|757.54|768.98|759.38|769|759.4|765.83|756.23|439
1690196100000|2023-07-24 10:55:00|769|759.4|769.26|759.66|769.59|759.99|768.31|758.71|580
1690196400000|2023-07-24 11:00:00|769.25|759.65|769.42|759.82|769.65|760.05|768.19|758.59|526
1690196700000|2023-07-24 11:05:00|769.36|759.76|769.25|759.65|769.8|760.2|768.17|758.57|650
1690197000000|2023-07-24 11:10:00|769.27|759.67|768.55|758.95|769.53|759.93|767.98|758.38|545
1690197300000|2023-07-24 11:15:00|768.54|758.94|768.03|758.43|769|759.4|767.27|757.67|601
1690197600000|2023-07-24 11:20:00|768.04|758.44|767.76|758.16|768.78|759.18|766.74|757.14|424
1690197900000|2023-07-24 11:25:00|767.75|758.15|766.36|756.76|768.31|758.71|766.29|756.69|418
1690198200000|2023-07-24 11:30:00|767.22|757.62|767.05|757.45|768.73|759.13|766.16|756.56|284
1690198500000|2023-07-24 11:35:00|767.06|757.46|766.14|756.54|767.07|757.47|765.68|756.08|499
1690198800000|2023-07-24 11:40:00|766.17|756.57|766.35|756.75|766.69|757.09|765.35|755.75|456
1690199100000|2023-07-24 11:45:00|766.4|756.8|765.52|755.92|767.61|758.01|765.34|755.74|409
1690199400000|2023-07-24 11:50:00|765.47|755.87|765.38|755.78|765.81|756.21|764.45|754.85|323
1690199700000|2023-07-24 11:55:00|765.39|755.79|765.56|755.96|765.79|756.19|764.41|754.81|282
1690200000000|2023-07-24 12:00:00|765.55|755.95|765.6|756|766.23|756.63|764.58|754.98|596
1690200300000|2023-07-24 12:05:00|765.49|755.89|764.56|754.96|766.45|756.85|764.28|754.68|486
1690200600000|2023-07-24 12:10:00|764.63|755.03|765.25|755.65|765.25|755.65|763.33|753.73|636
1690200900000|2023-07-24 12:15:00|765.31|755.71|765.35|755.75|766.19|756.59|763.8|754.2|468
1690201200000|2023-07-24 12:20:00|765.32|755.72|765.73|756.13|766.5|756.9|763.51|753.91|433
1690201500000|2023-07-24 12:25:00|765.59|755.99|764.58|754.98|766.06|756.46|764.33|754.73|467
1690201800000|2023-07-24 12:30:00|764.57|754.97|765.41|755.81|765.9|756.3|763.82|754.22|456
1690202100000|2023-07-24 12:35:00|765.4|755.8|766.35|756.75|766.35|756.75|764.83|755.23|378
1690202400000|2023-07-24 12:40:00|766.3|756.7|765.76|756.16|766.72|757.12|765.45|755.85|283
1690202700000|2023-07-24 12:45:00|765.78|756.18|765.78|756.18|766.36|756.76|765.52|755.92|327
1690203000000|2023-07-24 12:50:00|765.77|756.17|766.66|757.06|768.66|759.06|765.69|756.09|514
1690203300000|2023-07-24 12:55:00|766.65|757.05|765.95|756.35|767.08|757.48|765.29|755.69|234
1690203600000|2023-07-24 13:00:00|765.97|756.37|766.94|757.34|767.45|757.85|765.86|756.26|259
1690203900000|2023-07-24 13:05:00|766.93|757.33|767.28|757.68|767.87|758.27|766.82|757.22|417
1690204200000|2023-07-24 13:10:00|767.34|757.74|768.53|758.93|768.81|759.21|766.48|756.88|414
1690204500000|2023-07-24 13:15:00|768.62|759.02|768.54|758.94|768.74|759.14|767.32|757.72|604
1690204800000|2023-07-24 13:20:00|768.47|758.87|769.1|759.5|769.36|759.76|768.1|758.5|448
1690205100000|2023-07-24 13:25:00|768.34|758.74|769.32|759.72|769.39|759.79|768.03|758.43|251
1690205400000|2023-07-24 13:30:00|769.37|759.77|767.5|757.9|769.59|759.99|767.33|757.73|436
1690205700000|2023-07-24 13:35:00|767.52|757.92|765.73|756.13|767.63|758.03|765.65|756.05|372
1690206000000|2023-07-24 13:40:00|765.74|756.14|764.76|755.16|766.72|757.12|764.64|755.04|298
1690206300000|2023-07-24 13:45:00|764.71|755.11|766.57|756.97|766.79|757.19|764.27|754.67|758
1690206600000|2023-07-24 13:50:00|766.56|756.96|764.68|755.08|766.69|757.09|764.31|754.71|575
1690206900000|2023-07-24 13:55:00|764.62|755.02|766.49|756.89|767.04|757.44|764.62|755.02|265
1690207200000|2023-07-24 14:00:00|766.44|756.84|764.6|755|767.12|757.52|764.35|754.75|418
1690207500000|2023-07-24 14:05:00|764.58|754.98|765.81|756.21|766.67|757.07|763.85|754.25|578
1690207800000|2023-07-24 14:10:00|765.85|756.25|767.24|757.64|767.57|757.97|765.8|756.2|332
1690208100000|2023-07-24 14:15:00|767.23|757.63|765.98|756.38|767.23|757.63|765.21|755.61|457
1690208400000|2023-07-24 14:20:00|765.99|756.39|766.13|756.53|767.25|757.65|765.29|755.69|324
1690208700000|2023-07-24 14:25:00|766.08|756.48|767.26|757.66|767.46|757.86|765.99|756.39|436
1690209000000|2023-07-24 14:30:00|767.24|757.64|766.52|756.92|767.38|757.78|765.76|756.16|533
1690209300000|2023-07-24 14:35:00|766.51|756.91|765.83|756.23|767.36|757.76|764.64|755.04|667
1690209600000|2023-07-24 14:40:00|765.85|756.25|767.18|757.58|767.63|758.03|765.16|755.56|455
1690209900000|2023-07-24 14:45:00|767.49|757.89|768.46|758.86|768.81|759.21|766.9|757.3|423
1690210200000|2023-07-24 14:50:00|768.49|758.89|765.15|755.55|768.49|758.89|764.7|755.1|528
1690210500000|2023-07-24 14:55:00|765.13|755.53|763.13|753.53|765.18|755.58|762.88|753.28|580
1690210800000|2023-07-24 15:00:00|763.12|753.52|762.07|752.47|763.85|754.25|760.16|750.56|765
1690211100000|2023-07-24 15:05:00|762.12|752.52|758.26|748.66|762.22|752.62|757.72|748.12|675
1690211400000|2023-07-24 15:10:00|758.32|748.72|761.34|751.74|761.62|752.02|755.38|745.78|947
1690211700000|2023-07-24 15:15:00|761.36|751.76|764.89|755.29|765.13|755.53|760.64|751.04|813
1690212000000|2023-07-24 15:20:00|764.9|755.3|766.98|757.38|767.19|757.59|764.41|754.81|613
1690212300000|2023-07-24 15:25:00|766.97|757.37|764.86|755.26|766.97|757.37|764.82|755.22|460
1690212600000|2023-07-24 15:30:00|764.88|755.28|764.92|755.32|766.02|756.42|764.41|754.81|491
1690212900000|2023-07-24 15:35:00|764.93|755.33|764.32|754.72|765.66|756.06|764.06|754.46|380
1690213200000|2023-07-24 15:40:00|764.3|754.7|763.47|753.87|764.4|754.8|762.73|753.13|393
1690213500000|2023-07-24 15:45:00|763.46|753.86|764.24|754.64|764.74|755.14|763.32|753.72|319
1690213800000|2023-07-24 15:50:00|764.19|754.59|763.43|753.83|764.99|755.39|763.04|753.44|442
1690214100000|2023-07-24 15:55:00|763.42|753.82|765.37|755.77|765.66|756.06|763.09|753.49|323
1690214400000|2023-07-24 16:00:00|765.38|755.78|766.45|756.85|766.57|756.97|764.88|755.28|536
1690214700000|2023-07-24 16:05:00|766.43|756.83|764.15|754.55|766.71|757.11|764.1|754.5|328
1690215000000|2023-07-24 16:10:00|764.72|755.12|762.5|752.9|764.73|755.13|762.39|752.79|305
1690215300000|2023-07-24 16:15:00|762.49|752.89|759.73|750.13|762.5|752.9|758.99|749.39|518
1690215600000|2023-07-24 16:20:00|759.71|750.11|760.68|751.08|762.19|752.59|759.36|749.76|499
1690215900000|2023-07-24 16:25:00|760.76|751.16|760.53|750.93|760.92|751.32|759|749.4|325
1690216200000|2023-07-24 16:30:00|760.55|750.95|761.94|752.34|762.06|752.46|760.17|750.57|451
1690216500000|2023-07-24 16:35:00|761.95|752.35|763.52|753.92|764.25|754.65|761.71|752.11|431
1690216800000|2023-07-24 16:40:00|763.55|753.95|761.78|752.18|763.69|754.09|761.14|751.54|583
1690217100000|2023-07-24 16:45:00|761.8|752.2|761.89|752.29|762.49|752.89|760.92|751.32|459
1690217400000|2023-07-24 16:50:00|761.86|752.26|762.11|752.51|762.62|753.02|761.71|752.11|230
1690217700000|2023-07-24 16:55:00|762.12|752.52|761.88|752.28|762.17|752.57|761.1|751.5|290
1690218000000|2023-07-24 17:00:00|761.83|752.23|760.34|750.74|762.18|752.58|759.9|750.3|413
1690218300000|2023-07-24 17:05:00|760.37|750.77|759.45|749.85|760.42|750.82|759.24|749.64|365
1690218600000|2023-07-24 17:10:00|759.43|749.83|758.07|748.47|760.08|750.48|758.06|748.46|304
1690218900000|2023-07-24 17:15:00|758.09|748.49|757.98|748.38|759.95|750.35|757.9|748.3|386
1690219200000|2023-07-24 17:20:00|757.94|748.34|760.02|750.42|760.07|750.47|757.68|748.08|392
1690219500000|2023-07-24 17:25:00|760.06|750.46|760.2|750.6|760.43|750.83|759.12|749.52|328
1690219800000|2023-07-24 17:30:00|760.06|750.46|758.49|748.89|760.09|750.49|758.34|748.74|323
1690220100000|2023-07-24 17:35:00|758.52|748.92|757.37|747.77|758.55|748.95|756.98|747.38|424
1690220400000|2023-07-24 17:40:00|757.36|747.76|758.13|748.53|758.25|748.65|757.18|747.58|321
1690220700000|2023-07-24 17:45:00|758.15|748.55|759.89|750.29|759.98|750.38|758.15|748.55|304
1690221000000|2023-07-24 17:50:00|759.84|750.24|759.28|749.68|760.23|750.63|759.21|749.61|176
1690221300000|2023-07-24 17:55:00|759.3|749.7|757.92|748.32|759.3|749.7|757.48|747.88|217
1690221600000|2023-07-24 18:00:00|757.95|748.35|756.21|746.61|758.1|748.5|756.04|746.44|284
1690221900000|2023-07-24 18:05:00|756.19|746.59|757.41|747.81|757.71|748.11|756.05|746.45|313
1690222200000|2023-07-24 18:10:00|757.39|747.79|758.31|748.71|758.8|749.2|757.18|747.58|250
1690222500000|2023-07-24 18:15:00|758.29|748.69|757.78|748.18|758.5|748.9|757.35|747.75|215
1690222800000|2023-07-24 18:20:00|757.73|748.13|759|749.4|759|749.4|757.33|747.73|147
1690223100000|2023-07-24 18:25:00|758.95|749.35|759.27|749.67|759.75|750.15|758.43|748.83|212
1690223400000|2023-07-24 18:30:00|759.34|749.74|761.57|751.97|762.16|752.56|759.26|749.66|344
1690223700000|2023-07-24 18:35:00|761.55|751.95|760.87|751.27|761.65|752.05|760.05|750.45|338
1690224000000|2023-07-24 18:40:00|760.78|751.18|760.47|750.87|761.64|752.04|760.25|750.65|228
1690224300000|2023-07-24 18:45:00|760.59|750.99|761.12|751.52|761.47|751.87|760.41|750.81|308
1690224600000|2023-07-24 18:50:00|761.1|751.5|760.75|751.15|761.4|751.8|760.43|750.83|201
1690224900000|2023-07-24 18:55:00|760.78|751.18|761.31|751.71|761.37|751.77|760.69|751.09|301
1690225200000|2023-07-24 19:00:00|761.28|751.68|761.15|751.55|761.47|751.87|761|751.4|174
1690225500000|2023-07-24 19:05:00|761.06|751.46|761.41|751.81|761.6|752|760.96|751.36|164
1690225800000|2023-07-24 19:10:00|761.4|751.8|761.6|752|761.74|752.14|761.17|751.57|326
1690226100000|2023-07-24 19:15:00|761.61|752.01|761.54|751.94|761.95|752.35|761.34|751.74|303
1690226400000|2023-07-24 19:20:00|761.57|751.97|761.11|751.51|761.71|752.11|760.3|750.7|345
1690226700000|2023-07-24 19:25:00|761.12|751.52|760.42|750.82|761.21|751.61|760.16|750.56|216
1690227000000|2023-07-24 19:30:00|760.44|750.84|759.51|749.91|760.81|751.21|759.38|749.78|252
1690227300000|2023-07-24 19:35:00|759.54|749.94|759.49|749.89|759.79|750.19|758.59|748.99|226
1690227600000|2023-07-24 19:40:00|759.57|749.97|759.24|749.64|759.79|750.19|758.37|748.77|271
1690227900000|2023-07-24 19:45:00|759.23|749.63|759.33|749.73|759.78|750.18|758.85|749.25|207
1690228200000|2023-07-24 19:50:00|759.45|749.85|758.39|748.79|759.45|749.85|758.28|748.68|194
1690228500000|2023-07-24 19:55:00|758.37|748.77|758.26|748.66|758.9|749.3|757.89|748.29|183
1690228800000|2023-07-24 20:00:00|758.29|748.69|757.51|747.91|758.41|748.81|757.3|747.7|303
1690229100000|2023-07-24 20:05:00|757.49|747.89|758.95|749.35|759.32|749.72|757.24|747.64|215
1690229400000|2023-07-24 20:10:00|758.94|749.34|758.68|749.08|759.54|749.94|758.62|749.02|189
1690229700000|2023-07-24 20:15:00|759.17|749.57|759.64|750.04|759.64|750.04|758.65|749.05|175
1690230000000|2023-07-24 20:20:00|759.61|750.01|759.25|749.65|759.75|750.15|759.09|749.49|128
1690230300000|2023-07-24 20:25:00|759.18|749.58|758.57|748.97|759.34|749.74|758.51|748.91|152
1690230600000|2023-07-24 20:30:00|758.6|749|759.89|750.29|760.02|750.42|758.57|748.97|223
1690230900000|2023-07-24 20:35:00|759.85|750.25|758.45|748.85|759.92|750.32|758.3|748.7|259
1690231200000|2023-07-24 20:40:00|758.4|748.8|757.47|747.87|758.45|748.85|757.4|747.8|257
1690231500000|2023-07-24 20:45:00|757.5|747.9|758.69|749.09|758.91|749.31|757.5|747.9|185
1690231800000|2023-07-24 20:50:00|758.72|749.12|758.95|749.35|759.06|749.46|758.02|748.42|165
1690232100000|2023-07-24 20:55:00|758.94|749.34|760.14|750.54|760.36|750.76|758.9|749.3|164
1690232400000|2023-07-24 21:00:00|760.13|750.53|760.48|750.88|760.96|751.36|759.92|750.32|354
1690232700000|2023-07-24 21:05:00|760.47|750.87|762.41|752.81|762.68|753.08|760.47|750.87|272
1690233000000|2023-07-24 21:10:00|762.39|752.79|761.45|751.85|762.46|752.86|761.36|751.76|347
1690233300000|2023-07-24 21:15:00|761.46|751.86|762.16|752.56|762.26|752.66|761.46|751.86|228
1690233600000|2023-07-24 21:20:00|762.14|752.54|762.95|753.35|763.22|753.62|762.1|752.5|214
1690233900000|2023-07-24 21:25:00|762.98|753.38|763.16|753.56|763.24|753.64|762.46|752.86|162
1690234200000|2023-07-24 21:30:00|763.14|753.54|764.68|755.08|764.7|755.1|762.74|753.14|231
1690234500000|2023-07-24 21:35:00|764.66|755.06|765.25|755.65|765.37|755.77|764.53|754.93|218
1690234800000|2023-07-24 21:40:00|765.24|755.64|764.66|755.06|765.24|755.64|764.66|755.06|189
1690235100000|2023-07-24 21:45:00|764.68|755.08|764.61|755.01|764.68|755.08|764.57|754.97|40
1690235400000|2023-07-24 21:50:00|764.63|755.03|765.93|756.33|765.98|756.38|764.44|754.84|162
1690235700000|2023-07-24 21:55:00|765.91|756.31|766.28|756.68|766.3|756.7|765.4|755.8|237
1690236000000|2023-07-24 22:00:00|766.3|756.7|766.24|756.64|767|757.4|765.76|756.16|385
1690236300000|2023-07-24 22:05:00|766.22|756.62|766.16|756.56|766.22|756.62|765.45|755.85|264
1690236600000|2023-07-24 22:10:00|766.19|756.59|766.87|757.27|766.88|757.28|766.01|756.41|247
1690236900000|2023-07-24 22:15:00|766.85|757.25|765.06|755.46|766.87|757.27|764.8|755.2|268
1690237200000|2023-07-24 22:20:00|765.07|755.47|764.98|755.38|765.25|755.65|764.05|754.45|310
1690237500000|2023-07-24 22:25:00|765|755.4|764.35|754.75|765|755.4|763.63|754.03|282
1690237800000|2023-07-24 22:30:00|764.17|754.57|765.01|755.41|765.1|755.5|763.29|753.69|331
1690238100000|2023-07-24 22:35:00|764.98|755.38|764.55|754.95|765.05|755.45|764.31|754.71|213
1690238400000|2023-07-24 22:40:00|764.5|754.9|763.19|753.59|764.88|755.28|763.17|753.57|219
1690238700000|2023-07-24 22:45:00|763.22|753.62|763|753.4|763.77|754.17|762.79|753.19|234
1690239000000|2023-07-24 22:50:00|762.98|753.38|764.47|754.87|764.5|754.9|762.73|753.13|268
1690239300000|2023-07-24 22:55:00|764.44|754.84|764.51|754.91|764.93|755.33|763.96|754.36|155
1690239600000|2023-07-24 23:00:00|764.54|754.94|764.81|755.21|765.25|755.65|764.33|754.73|151
1690239900000|2023-07-24 23:05:00|764.76|755.16|765|755.4|765.05|755.45|764.46|754.86|189
1690240200000|2023-07-24 23:10:00|764.99|755.39|765.34|755.74|765.86|756.26|764.72|755.12|428
1690240500000|2023-07-24 23:15:00|765.33|755.73|765.85|756.25|766.04|756.44|765.33|755.73|336
1690240800000|2023-07-24 23:20:00|765.86|756.26|765.18|755.58|766.37|756.77|764.98|755.38|241
1690241100000|2023-07-24 23:25:00|765.14|755.54|765.84|756.24|766.08|756.48|765.03|755.43|167
1690241400000|2023-07-24 23:30:00|765.85|756.25|765.11|755.51|765.85|756.25|764.78|755.18|104
1690241700000|2023-07-24 23:35:00|765.13|755.53|764.72|755.12|765.28|755.68|764.39|754.79|164
1690242000000|2023-07-24 23:40:00|764.76|755.16|763.33|753.73|764.76|755.16|763.3|753.7|312
1690242300000|2023-07-24 23:45:00|763.3|753.7|763.96|754.36|763.96|754.36|763.1|753.5|182
1690242600000|2023-07-24 23:50:00|763.99|754.39|764.03|754.43|764.41|754.81|763.79|754.19|259
1690242900000|2023-07-24 23:55:00|764.02|754.42|763.57|753.97|764.18|754.58|763.5|753.9|282
1690243200000|2023-07-25 00:00:00|763.54|753.94|763.19|753.59|763.61|754.01|762.25|752.65|431
1690243500000|2023-07-25 00:05:00|763.2|753.6|761.69|752.09|763.24|753.64|761.56|751.96|231
1690243800000|2023-07-25 00:10:00|761.74|752.14|762.48|752.88|762.53|752.93|761.48|751.88|225
1690244100000|2023-07-25 00:15:00|762.51|752.91|762.01|752.41|762.89|753.29|761.72|752.12|164
1690244400000|2023-07-25 00:20:00|762.04|752.44|762.69|753.09|762.71|753.11|761.99|752.39|268
1690244700000|2023-07-25 00:25:00|762.68|753.08|762.32|752.72|763.36|753.76|762.2|752.6|299
1690245000000|2023-07-25 00:30:00|762.29|752.69|761.8|752.2|762.37|752.77|761.8|752.2|223
1690245300000|2023-07-25 00:35:00|761.86|752.26|760.44|750.84|762.05|752.45|759.41|749.81|357
1690245600000|2023-07-25 00:40:00|760.46|750.86|760.46|750.86|760.65|751.05|760|750.4|187
1690245900000|2023-07-25 00:45:00|760.43|750.83|760.74|751.14|760.94|751.34|760.43|750.83|101
1690246200000|2023-07-25 00:50:00|760.71|751.11|760.24|750.64|760.71|751.11|760.09|750.49|148
1690246500000|2023-07-25 00:55:00|760.23|750.63|760.85|751.25|760.9|751.3|758.94|749.34|361
1690246800000|2023-07-25 01:00:00|760.82|751.22|761.17|751.57|761.54|751.94|760.47|750.87|199
1690247100000|2023-07-25 01:05:00|761.18|751.58|761.44|751.84|762.13|752.53|760.88|751.28|345
1690247400000|2023-07-25 01:10:00|761.35|751.75|760.35|750.75|761.6|752|760.33|750.73|303
1690247700000|2023-07-25 01:15:00|760.36|750.76|762.02|752.42|762.35|752.75|760.01|750.41|310
1690248000000|2023-07-25 01:20:00|762.05|752.45|762.17|752.57|762.41|752.81|761.7|752.1|212
1690248300000|2023-07-25 01:25:00|762.18|752.58|763.63|754.03|763.85|754.25|762.03|752.43|381
1690248600000|2023-07-25 01:30:00|763.65|754.05|763.16|753.56|763.8|754.2|762.91|753.31|276
1690248900000|2023-07-25 01:35:00|763.17|753.57|763.76|754.16|764.07|754.47|763.15|753.55|242
1690249200000|2023-07-25 01:40:00|763.74|754.14|761.89|752.29|763.76|754.16|761.88|752.28|314
1690249500000|2023-07-25 01:45:00|761.94|752.34|762.67|753.07|762.89|753.29|761.78|752.18|205
1690249800000|2023-07-25 01:50:00|762.64|753.04|762.53|752.93|762.8|753.2|762.29|752.69|169
1690250100000|2023-07-25 01:55:00|762.61|753.01|762.6|753|762.75|753.15|761.87|752.27|205
1690250400000|2023-07-25 02:00:00|762.61|753.01|764.15|754.55|764.15|754.55|762.08|752.48|296
1690250700000|2023-07-25 02:05:00|764.19|754.59|765.23|755.63|765.79|756.19|764.19|754.59|369
1690251000000|2023-07-25 02:10:00|765.21|755.61|766.17|756.57|766.5|756.9|765.18|755.58|241
1690251300000|2023-07-25 02:15:00|766.18|756.58|764.95|755.35|766.68|757.08|764.67|755.07|425
1690251600000|2023-07-25 02:20:00|765.05|755.45|764.37|754.77|765.43|755.83|764.04|754.44|297
1690251900000|2023-07-25 02:25:00|764.4|754.8|764.52|754.92|764.52|754.92|764|754.4|112
1690252200000|2023-07-25 02:30:00|764.57|754.97|766.04|756.44|766.77|757.17|764.52|754.92|205
1690252500000|2023-07-25 02:35:00|766.02|756.42|767.83|758.23|768|758.4|765.99|756.39|345
1690252800000|2023-07-25 02:40:00|767.74|758.14|767.59|757.99|768.3|758.7|767.28|757.68|227
1690253100000|2023-07-25 02:45:00|767.61|758.01|767.91|758.31|768.99|759.39|767.21|757.61|239
1690253400000|2023-07-25 02:50:00|767.93|758.33|767.51|757.91|768|758.4|766.83|757.23|237
1690253700000|2023-07-25 02:55:00|767.52|757.92|768.33|758.73|768.35|758.75|767.29|757.69|207
1690254000000|2023-07-25 03:00:00|768.35|758.75|768.6|759|768.73|759.13|767.51|757.91|234
1690254300000|2023-07-25 03:05:00|768.57|758.97|768.19|758.59|769.2|759.6|768.19|758.59|229
1690254600000|2023-07-25 03:10:00|768.5|758.9|767.27|757.67|768.5|758.9|767.05|757.45|200
1690254900000|2023-07-25 03:15:00|767.26|757.66|767.17|757.57|767.86|758.26|766.87|757.27|354
1690255200000|2023-07-25 03:20:00|767.16|757.56|766.51|756.91|767.24|757.64|766.11|756.51|402
1690255500000|2023-07-25 03:25:00|766.5|756.9|767.01|757.41|767.09|757.49|765.99|756.39|368
1690255800000|2023-07-25 03:30:00|766.99|757.39|766.15|756.55|767.3|757.7|764.83|755.23|331
1690256100000|2023-07-25 03:35:00|766.12|756.52|766.87|757.27|766.89|757.29|765.41|755.81|353
1690256400000|2023-07-25 03:40:00|766.89|757.29|766.74|757.14|767.01|757.41|766.28|756.68|254
1690256700000|2023-07-25 03:45:00|766.72|757.12|767.15|757.55|767.56|757.96|766.29|756.69|324
1690257000000|2023-07-25 03:50:00|767.05|757.45|767.45|757.85|767.61|758.01|766.92|757.32|277
1690257300000|2023-07-25 03:55:00|767.46|757.86|767.49|757.89|767.83|758.23|766.9|757.3|177
1690257600000|2023-07-25 04:00:00|767.51|757.91|766.47|756.87|767.89|758.29|766.15|756.55|246
1690257900000|2023-07-25 04:05:00|766.43|756.83|765.97|756.37|767.27|757.67|765.11|755.51|347
1690258200000|2023-07-25 04:10:00|765.94|756.34|765.51|755.91|766.17|756.57|765.04|755.44|345
1690258500000|2023-07-25 04:15:00|765.52|755.92|764.94|755.34|766.27|756.67|764.93|755.33|329
1690258800000|2023-07-25 04:20:00|764.95|755.35|765.22|755.62|765.9|756.3|764.79|755.19|148
1690259100000|2023-07-25 04:25:00|765.24|755.64|764.21|754.61|765.62|756.02|763.79|754.19|360
1690259400000|2023-07-25 04:30:00|764.38|754.78|764.57|754.97|765.12|755.52|763.79|754.19|231
1690259700000|2023-07-25 04:35:00|764.55|754.95|763.34|753.74|765.19|755.59|763|753.4|361
1690260000000|2023-07-25 04:40:00|763.33|753.73|763.26|753.66|763.58|753.98|762.62|753.02|167
1690260300000|2023-07-25 04:45:00|763.27|753.67|762.6|753|763.75|754.15|762.6|753|113
1690260600000|2023-07-25 04:50:00|762.62|753.02|763.24|753.64|763.83|754.23|762.55|752.95|220
1690260900000|2023-07-25 04:55:00|762.84|753.24|762.74|753.14|763.37|753.77|762.58|752.98|119
1690261200000|2023-07-25 05:00:00|762.77|753.17|763.59|753.99|764.27|754.67|762.73|753.13|407
1690261500000|2023-07-25 05:05:00|763.64|754.04|763.52|753.92|764.3|754.7|763.52|753.92|75
1690261800000|2023-07-25 05:10:00|763.54|753.94|763.54|753.94|763.81|754.21|763.51|753.91|21
1690262100000|2023-07-25 05:15:00|763.55|753.95|764.25|754.65|764.45|754.85|763.55|753.95|178
1690262400000|2023-07-25 05:20:00|764.3|754.7|764.6|755|764.61|755.01|764.24|754.64|49
1690262700000|2023-07-25 05:25:00|764.55|754.95|764.83|755.23|765.3|755.7|764.19|754.59|147
1690263000000|2023-07-25 05:30:00|764.38|754.78|765.3|755.7|765.39|755.79|764.38|754.78|350
1690263300000|2023-07-25 05:35:00|765.23|755.63|766.28|756.68|766.4|756.8|765.23|755.63|227
1690263600000|2023-07-25 05:40:00|766.29|756.69|765.59|755.99|766.3|756.7|764.96|755.36|213
1690263900000|2023-07-25 05:45:00|765.62|756.02|766.32|756.72|766.55|756.95|765.56|755.96|197
1690264200000|2023-07-25 05:50:00|766.26|756.66|765.23|755.63|766.3|756.7|764.6|755|250
1690264500000|2023-07-25 05:55:00|765.2|755.6|764.82|755.22|766.3|756.7|764.8|755.2|165
1690264800000|2023-07-25 06:00:00|764.84|755.24|764.43|754.83|765.45|755.85|764.2|754.6|281
1690265100000|2023-07-25 06:05:00|764.48|754.88|765.19|755.59|765.5|755.9|764.43|754.83|156
1690265400000|2023-07-25 06:10:00|765.17|755.57|765.5|755.9|765.75|756.15|765.02|755.42|162
1690265700000|2023-07-25 06:15:00|765.43|755.83|763.59|753.99|766.18|756.58|763.46|753.86|214
1690266000000|2023-07-25 06:20:00|763.57|753.97|763.84|754.24|764.41|754.81|763.21|753.61|276
1690266300000|2023-07-25 06:25:00|763.85|754.25|762.39|752.79|764.45|754.85|762.29|752.69|246
1690266600000|2023-07-25 06:30:00|762.41|752.81|760.06|750.46|762.68|753.08|759.41|749.81|546
1690266900000|2023-07-25 06:35:00|760.08|750.48|757.55|747.95|760.3|750.7|756.79|747.19|370
1690267200000|2023-07-25 06:40:00|757.6|748|754.62|745.02|758.13|748.53|753.15|743.55|613
1690267500000|2023-07-25 06:45:00|754.64|745.04|755.36|745.76|756.55|746.95|753.51|743.91|571
1690267800000|2023-07-25 06:50:00|755.3|745.7|754.27|744.67|756.24|746.64|753.1|743.5|522
1690268100000|2023-07-25 06:55:00|754.19|744.59|755.16|745.56|755.25|745.65|753.78|744.18|365
1690268400000|2023-07-25 07:00:00|755.18|745.58|756.2|746.6|757.12|747.52|754.86|745.26|390
1690268700000|2023-07-25 07:05:00|756.37|746.77|756.35|746.75|757.19|747.59|756.17|746.57|221
1690269000000|2023-07-25 07:10:00|756.63|747.03|756.3|746.7|756.87|747.27|755.2|745.6|265
1690269300000|2023-07-25 07:15:00|756.2|746.6|755.13|745.53|756.3|746.7|754.74|745.14|241
1690269600000|2023-07-25 07:20:00|755.06|745.46|755.14|745.54|756.24|746.64|754.96|745.36|205
1690269900000|2023-07-25 07:25:00|755.17|745.57|755.18|745.58|755.93|746.33|754.4|744.8|191
1690270200000|2023-07-25 07:30:00|755.45|745.85|749.88|740.28|755.45|745.85|747.67|738.07|613
1690270500000|2023-07-25 07:35:00|749.9|740.3|748.4|738.8|750.62|741.02|747.64|738.04|514
1690270800000|2023-07-25 07:40:00|748.42|738.82|745.95|736.35|749.22|739.62|743.51|733.91|710
1690271100000|2023-07-25 07:45:00|746.1|736.5|744.98|735.38|746.61|737.01|743.05|733.45|621
1690271400000|2023-07-25 07:50:00|744.72|735.12|746.63|737.03|746.98|737.38|744.61|735.01|524
1690271700000|2023-07-25 07:55:00|746.58|736.98|748.17|738.57|748.5|738.9|746.13|736.53|428
1690272000000|2023-07-25 08:00:00|748.13|738.53|748.54|738.94|749.01|739.41|747.95|738.35|375
1690272300000|2023-07-25 08:05:00|748.5|738.9|746.45|736.85|748.52|738.92|746.16|736.56|535
1690272600000|2023-07-25 08:10:00|746.49|736.89|745.6|736|746.76|737.16|744.43|734.83|424
1690272900000|2023-07-25 08:15:00|746.05|736.45|745.22|735.62|746.98|737.38|745.19|735.59|328
1690273200000|2023-07-25 08:20:00|745.12|735.52|745.46|735.86|746.54|736.94|745.08|735.48|427
1690273500000|2023-07-25 08:25:00|745.26|735.66|745.63|736.03|746.69|737.09|744.69|735.09|405
1690273800000|2023-07-25 08:30:00|745.6|736|744.68|735.08|746.35|736.75|744.14|734.54|436
1690274100000|2023-07-25 08:35:00|744.99|735.39|746.83|737.23|747.3|737.7|744.46|734.86|529
1690274400000|2023-07-25 08:40:00|746.81|737.21|745.23|735.63|747.29|737.69|744.96|735.36|328
1690274700000|2023-07-25 08:45:00|745.24|735.64|746.43|736.83|746.63|737.03|745.21|735.61|447
1690275000000|2023-07-25 08:50:00|746.44|736.84|747.97|738.37|749.61|740.01|746.39|736.79|560
1690275300000|2023-07-25 08:55:00|747.98|738.38|749.26|739.66|749.27|739.67|747.56|737.96|413
1690275600000|2023-07-25 09:00:00|749.27|739.67|747.71|738.11|749.3|739.7|747.57|737.97|274
1690275900000|2023-07-25 09:05:00|747.72|738.12|747.1|737.5|748.16|738.56|746.98|737.38|284
1690276200000|2023-07-25 09:10:00|747.3|737.7|746.26|736.66|747.4|737.8|746.16|736.56|265
1690276500000|2023-07-25 09:15:00|746.23|736.63|746.34|736.74|746.93|737.33|745.64|736.04|318
1690276800000|2023-07-25 09:20:00|746.33|736.73|748.91|739.31|749.57|739.97|746.33|736.73|404
1690277100000|2023-07-25 09:25:00|748.94|739.34|749.2|739.6|749.43|739.83|748.42|738.82|287
1690277400000|2023-07-25 09:30:00|749.21|739.61|750.24|740.64|750.34|740.74|749.15|739.55|374
1690277700000|2023-07-25 09:35:00|750.29|740.69|753.36|743.76|753.36|743.76|749.9|740.3|502
1690278000000|2023-07-25 09:40:00|753.37|743.77|752.69|743.09|753.93|744.33|752.5|742.9|528
1690278300000|2023-07-25 09:45:00|752.71|743.11|752.18|742.58|753.64|744.04|751.43|741.83|513
1690278600000|2023-07-25 09:50:00|752.2|742.6|751.78|742.18|752.33|742.73|751.31|741.71|429
1690278900000|2023-07-25 09:55:00|751.68|742.08|750.36|740.76|751.77|742.17|750.13|740.53|389
1690279200000|2023-07-25 10:00:00|750.31|740.71|749.87|740.27|750.89|741.29|749.1|739.5|259
1690279500000|2023-07-25 10:05:00|749.84|740.24|749.37|739.77|750.15|740.55|749.15|739.55|365
1690279800000|2023-07-25 10:10:00|749.38|739.78|748.98|739.38|749.88|740.28|748.94|739.34|193
1690280100000|2023-07-25 10:15:00|748.95|739.35|750.28|740.68|750.31|740.71|748.9|739.3|234
1690280400000|2023-07-25 10:20:00|750.3|740.7|751.41|741.81|751.43|741.83|750.04|740.44|350
1690280700000|2023-07-25 10:25:00|751.39|741.79|751.3|741.7|751.56|741.96|750.9|741.3|236
1690281000000|2023-07-25 10:30:00|751.35|741.75|751.54|741.94|751.76|742.16|750.5|740.9|332
1690281300000|2023-07-25 10:35:00|751.55|741.95|751.58|741.98|751.99|742.39|750.84|741.24|282
1690281600000|2023-07-25 10:40:00|751.49|741.89|751.51|741.91|751.88|742.28|750.6|741|161
1690281900000|2023-07-25 10:45:00|751.45|741.85|753.05|743.45|753.35|743.75|751.45|741.85|208
1690282200000|2023-07-25 10:50:00|753.22|743.62|752.92|743.32|753.52|743.92|752.39|742.79|247
1690282500000|2023-07-25 10:55:00|752.95|743.35|752.69|743.09|753.05|743.45|752.65|743.05|204
1690282800000|2023-07-25 11:00:00|752.7|743.1|752.79|743.19|753.3|743.7|751.15|741.55|213
1690283100000|2023-07-25 11:05:00|753.18|743.58|753.15|743.55|753.45|743.85|752.67|743.07|140
1690283400000|2023-07-25 11:10:00|752.8|743.2|753.69|744.09|753.7|744.1|752.8|743.2|87
1690283700000|2023-07-25 11:15:00|753.71|744.11|752.97|743.37|754.19|744.59|752.59|742.99|262
1690284000000|2023-07-25 11:20:00|752.96|743.36|752.38|742.78|753.74|744.14|751.55|741.95|416
1690284300000|2023-07-25 11:25:00|752.36|742.76|752.44|742.84|753.18|743.58|751.55|741.95|195
1690284600000|2023-07-25 11:30:00|752.43|742.83|753.32|743.72|753.7|744.1|752.25|742.65|228
1690284900000|2023-07-25 11:35:00|753.39|743.79|753.03|743.43|753.66|744.06|752.51|742.91|271
1690285200000|2023-07-25 11:40:00|753.14|743.54|752.4|742.8|753.17|743.57|751.6|742|342
1690285500000|2023-07-25 11:45:00|752.36|742.76|752.57|742.97|752.71|743.11|751.77|742.17|294
1690285800000|2023-07-25 11:50:00|752.84|743.24|752.3|742.7|752.95|743.35|751.73|742.13|234
1690286100000|2023-07-25 11:55:00|752.33|742.73|753.45|743.85|753.84|744.24|751.95|742.35|230
1690286400000|2023-07-25 12:00:00|753.43|743.83|754.1|744.5|754.66|745.06|753.34|743.74|380
1690286700000|2023-07-25 12:05:00|753.98|744.38|753.29|743.69|753.98|744.38|752.83|743.23|271
1690287000000|2023-07-25 12:10:00|753.28|743.68|752.99|743.39|753.58|743.98|752.39|742.79|233
1690287300000|2023-07-25 12:15:00|752.97|743.37|751.67|742.07|753|743.4|751.36|741.76|329
1690287600000|2023-07-25 12:20:00|751.65|742.05|753.3|743.7|753.55|743.95|751.55|741.95|212
1690287900000|2023-07-25 12:25:00|753.25|743.65|753.58|743.98|754.3|744.7|752.76|743.16|232
1690288200000|2023-07-25 12:30:00|753.6|744|753.4|743.8|754.78|745.18|752.87|743.27|339
1690288500000|2023-07-25 12:35:00|753.41|743.81|752.08|742.48|753.62|744.02|751.66|742.06|258
1690288800000|2023-07-25 12:40:00|752.07|742.47|751.05|741.45|752.19|742.59|750.11|740.51|357
1690289100000|2023-07-25 12:45:00|751|741.4|750.4|740.8|751.31|741.71|749.95|740.35|368
1690289400000|2023-07-25 12:50:00|750.41|740.81|750.5|740.9|751.01|741.41|749.91|740.31|356
1690289700000|2023-07-25 12:55:00|750.45|740.85|750.89|741.29|751.17|741.57|749.7|740.1|261
1690290000000|2023-07-25 13:00:00|750.91|741.31|750.54|740.94|751.35|741.75|749.77|740.17|291
1690290300000|2023-07-25 13:05:00|750.55|740.95|751.92|742.32|752.38|742.78|750.25|740.65|413
1690290600000|2023-07-25 13:10:00|751.9|742.3|750.2|740.6|752.09|742.49|749.48|739.88|406
1690290900000|2023-07-25 13:15:00|750.22|740.62|750|740.4|751.06|741.46|749.98|740.38|391
1690291200000|2023-07-25 13:20:00|749.97|740.37|749.15|739.55|750.41|740.81|748.98|739.38|397
1690291500000|2023-07-25 13:25:00|749.18|739.58|748.29|738.69|749.4|739.8|747.67|738.07|533
1690291800000|2023-07-25 13:30:00|748.32|738.72|751.01|741.41|751.18|741.58|747.68|738.08|613
1690292100000|2023-07-25 13:35:00|751|741.4|752.65|743.05|753.05|743.45|749.61|740.01|662
1690292400000|2023-07-25 13:40:00|752.63|743.03|755.37|745.77|755.39|745.79|751.61|742.01|631
1690292700000|2023-07-25 13:45:00|755.35|745.75|752.45|742.85|756.26|746.66|751.49|741.89|825
1690293000000|2023-07-25 13:50:00|752.42|742.82|753.15|743.55|754.61|745.01|752.2|742.6|506
1690293300000|2023-07-25 13:55:00|753.1|743.5|754.39|744.79|755.49|745.89|752.45|742.85|418
1690293600000|2023-07-25 14:00:00|754.4|744.8|753.36|743.76|755.23|745.63|752.82|743.22|734
1690293900000|2023-07-25 14:05:00|753.38|743.78|755.3|745.7|755.46|745.86|753.3|743.7|473
1690294200000|2023-07-25 14:10:00|755.25|745.65|757.37|747.77|757.88|748.28|754.96|745.36|596
1690294500000|2023-07-25 14:15:00|757.42|747.82|754.06|744.46|757.85|748.25|753.89|744.29|653
1690294800000|2023-07-25 14:20:00|754.04|744.44|754.86|745.26|754.86|745.26|753.71|744.11|458
1690295100000|2023-07-25 14:25:00|754.85|745.25|753.6|744|755.2|745.6|753.52|743.92|316
1690295400000|2023-07-25 14:30:00|753.69|744.09|751.18|741.58|753.75|744.15|751.16|741.56|608
1690295700000|2023-07-25 14:35:00|751.16|741.56|750.6|741|751.84|742.24|750.03|740.43|678
1690296000000|2023-07-25 14:40:00|750.58|740.98|749.06|739.46|750.65|741.05|748.09|738.49|601
1690296300000|2023-07-25 14:45:00|749.05|739.45|747.72|738.12|749.81|740.21|745.6|736|692
1690296600000|2023-07-25 14:50:00|747.58|737.98|747.47|737.87|747.87|738.27|746.65|737.05|533
1690296900000|2023-07-25 14:55:00|747.45|737.85|746.26|736.66|747.73|738.13|746.26|736.66|240
1690297200000|2023-07-25 15:00:00|746.24|736.64|747.31|737.71|747.82|738.22|744.96|735.36|488
1690297500000|2023-07-25 15:05:00|747.3|737.7|747.24|737.64|748.5|738.9|747.1|737.5|369
1690297800000|2023-07-25 15:10:00|747.31|737.71|747.81|738.21|747.87|738.27|746.55|736.95|361
1690298100000|2023-07-25 15:15:00|747.8|738.2|748|738.4|748.69|739.09|746.87|737.27|359
1690298400000|2023-07-25 15:20:00|748.51|738.91|749.13|739.53|749.69|740.09|748.15|738.55|427
1690298700000|2023-07-25 15:25:00|749.12|739.52|748.79|739.19|749.41|739.81|747.56|737.96|435
1690299000000|2023-07-25 15:30:00|748.8|739.2|747.45|737.85|749.06|739.46|746.73|737.13|449
1690299300000|2023-07-25 15:35:00|747.41|737.81|748.24|738.64|748.34|738.74|747.08|737.48|331
1690299600000|2023-07-25 15:40:00|748.32|738.72|749.4|739.8|749.4|739.8|747.83|738.23|312
1690299900000|2023-07-25 15:45:00|749.15|739.55|749.84|740.24|749.98|740.38|748.63|739.03|389
1690300200000|2023-07-25 15:50:00|749.97|740.37|749.96|740.36|750.04|740.44|749.18|739.58|427
1690300500000|2023-07-25 15:55:00|749.89|740.29|748.15|738.55|750.07|740.47|747.83|738.23|425
1690300800000|2023-07-25 16:00:00|748.08|738.48|747.27|737.67|748.54|738.94|746.4|736.8|446
1690301100000|2023-07-25 16:05:00|747.26|737.66|748.84|739.24|748.86|739.26|746.55|736.95|468
1690301400000|2023-07-25 16:10:00|748.86|739.26|750.79|741.19|750.81|741.21|748.72|739.12|472
1690301700000|2023-07-25 16:15:00|750.8|741.2|751.48|741.88|751.92|742.32|749.76|740.16|430
1690302000000|2023-07-25 16:20:00|751.47|741.87|751.56|741.96|752.17|742.57|751.13|741.53|467
1690302300000|2023-07-25 16:25:00|751.59|741.99|749.83|740.23|751.85|742.25|749.23|739.63|595
1690302600000|2023-07-25 16:30:00|749.82|740.22|750.81|741.21|750.85|741.25|749.5|739.9|610
1690302900000|2023-07-25 16:35:00|750.76|741.16|751.46|741.86|751.85|742.25|750.32|740.72|439
1690303200000|2023-07-25 16:40:00|751.35|741.75|751.11|741.51|752.02|742.42|750.33|740.73|322
1690303500000|2023-07-25 16:45:00|750.9|741.3|748.92|739.32|751.25|741.65|747.76|738.16|584
1690303800000|2023-07-25 16:50:00|748.93|739.33|749.5|739.9|749.98|740.38|748.88|739.28|450
1690304100000|2023-07-25 16:55:00|749.54|739.94|746.85|737.25|749.54|739.94|746.78|737.18|554
1690304400000|2023-07-25 17:00:00|747.15|737.55|745.46|735.86|747.41|737.81|745.33|735.73|367
1690304700000|2023-07-25 17:05:00|745.44|735.84|742.24|732.64|745.97|736.37|741.73|732.13|536
1690305000000|2023-07-25 17:10:00|742.23|732.63|742.51|732.91|742.71|733.11|739.77|730.17|716
1690305300000|2023-07-25 17:15:00|742.53|732.93|744.38|734.78|745.23|735.63|742.38|732.78|424
1690305600000|2023-07-25 17:20:00|744.45|734.85|746.47|736.87|746.5|736.9|744.18|734.58|383
1690305900000|2023-07-25 17:25:00|746.44|736.84|750.84|741.24|750.92|741.32|746.12|736.52|452
1690306200000|2023-07-25 17:30:00|750.47|740.87|750.53|740.93|751.52|741.92|749.21|739.61|596
1690306500000|2023-07-25 17:35:00|750.52|740.92|752.49|742.89|752.95|743.35|750.22|740.62|586
1690306800000|2023-07-25 17:40:00|752.47|742.87|752.53|742.93|753.19|743.59|751.37|741.77|530
1690307100000|2023-07-25 17:45:00|752.55|742.95|750.57|740.97|752.68|743.08|750.32|740.72|511
1690307400000|2023-07-25 17:50:00|750.56|740.96|752.03|742.43|752.16|742.56|750.1|740.5|601
1690307700000|2023-07-25 17:55:00|752.04|742.44|752.98|743.38|752.98|743.38|751.05|741.45|437
1690308000000|2023-07-25 18:00:00|752.95|743.35|752.8|743.2|753.27|743.67|752.21|742.61|399
1690308300000|2023-07-25 18:05:00|752.75|743.15|752.58|742.98|753.84|744.24|751.9|742.3|505
1690308600000|2023-07-25 18:10:00|752.44|742.84|751.83|742.23|753.15|743.55|751.66|742.06|419
1690308900000|2023-07-25 18:15:00|751.84|742.24|751.42|741.82|752.19|742.59|750.76|741.16|206
1690309200000|2023-07-25 18:20:00|751.45|741.85|751.45|741.85|751.74|742.14|750.58|740.98|228
1690309500000|2023-07-25 18:25:00|751.48|741.88|752.06|742.46|752.46|742.86|751.12|741.52|182
1690309800000|2023-07-25 18:30:00|752.03|742.43|753.32|743.72|753.62|744.02|751.92|742.32|388
1690310100000|2023-07-25 18:35:00|753.33|743.73|754.23|744.63|754.35|744.75|753.1|743.5|377
1690310400000|2023-07-25 18:40:00|754.17|744.57|752.39|742.79|754.94|745.34|751.64|742.04|561
1690310700000|2023-07-25 18:45:00|752.41|742.81|752.2|742.6|753.03|743.43|751.44|741.84|473
1690311000000|2023-07-25 18:50:00|752.19|742.59|752.19|742.59|752.87|743.27|751.39|741.79|319
1690311300000|2023-07-25 18:55:00|752.2|742.6|750.93|741.33|752.65|743.05|750.17|740.57|390
1690311600000|2023-07-25 19:00:00|750.94|741.34|751.32|741.72|751.72|742.12|750.24|740.64|358
1690311900000|2023-07-25 19:05:00|750.91|741.31|751.2|741.6|751.36|741.76|750.84|741.24|176
1690312200000|2023-07-25 19:10:00|751.19|741.59|751.23|741.63|751.32|741.72|750.1|740.5|138
1690312500000|2023-07-25 19:15:00|751.3|741.7|750.96|741.36|751.36|741.76|750.89|741.29|128
1690312800000|2023-07-25 19:20:00|750.92|741.32|750.59|740.99|751.31|741.71|750.3|740.7|169
1690313100000|2023-07-25 19:25:00|750.64|741.04|750.42|740.82|751.37|741.77|750.16|740.56|93
1690313400000|2023-07-25 19:30:00|750.41|740.81|750.21|740.61|751.14|741.54|749.77|740.17|271
1690313700000|2023-07-25 19:35:00|750.22|740.62|748.97|739.37|750.49|740.89|748.79|739.19|260
1690314000000|2023-07-25 19:40:00|748.98|739.38|749.25|739.65|749.69|740.09|748.26|738.66|506
1690314300000|2023-07-25 19:45:00|749.26|739.66|748.52|738.92|749.29|739.69|748.52|738.92|283
1690314600000|2023-07-25 19:50:00|748.47|738.87|748.89|739.29|749.34|739.74|748.45|738.85|311
1690314900000|2023-07-25 19:55:00|748.9|739.3|747.84|738.24|749.14|739.54|747.31|737.71|349
1690315200000|2023-07-25 20:00:00|747.82|738.22|749.06|739.46|749.07|739.47|746.32|736.72|654
1690315500000|2023-07-25 20:05:00|749.07|739.47|750.32|740.72|750.99|741.39|748.81|739.21|328
1690315800000|2023-07-25 20:10:00|750.27|740.67|748.94|739.34|751.15|741.55|748.45|738.85|315
1690316100000|2023-07-25 20:15:00|748.59|738.99|745.38|735.78|749.22|739.62|745.16|735.56|369
1690316400000|2023-07-25 20:20:00|745.37|735.77|744.57|734.97|745.69|736.09|744.09|734.49|289
1690316700000|2023-07-25 20:25:00|744.58|734.98|745.98|736.38|745.98|736.38|744.3|734.7|407
1690317000000|2023-07-25 20:30:00|746|736.4|745.73|736.13|746.72|737.12|745.4|735.8|310
1690317300000|2023-07-25 20:35:00|745.82|736.22|744.7|735.1|746.08|736.48|743.9|734.3|308
1690317600000|2023-07-25 20:40:00|744.69|735.09|744.4|734.8|745.28|735.68|743.78|734.18|250
1690317900000|2023-07-25 20:45:00|744.42|734.82|744.55|734.95|745.09|735.49|743.83|734.23|241
1690318200000|2023-07-25 20:50:00|744.54|734.94|744.74|735.14|745.04|735.44|743.91|734.31|214
1690318500000|2023-07-25 20:55:00|744.72|735.12|745.14|735.54|745.39|735.79|744.16|734.56|288
1690318800000|2023-07-25 21:00:00|744.79|735.19|745.54|735.94|745.94|736.34|744.79|735.19|311
1690319100000|2023-07-25 21:05:00|745.56|735.96|747.05|737.45|747.09|737.49|745.54|735.94|253
1690319400000|2023-07-25 21:10:00|746.92|737.32|746.58|736.98|747.05|737.45|746.13|736.53|206
1690319700000|2023-07-25 21:15:00|746.64|737.04|747.15|737.55|747.34|737.74|746.64|737.04|205
1690320000000|2023-07-25 21:20:00|747.16|737.56|746.91|737.31|747.17|737.57|746.76|737.16|169
1690320300000|2023-07-25 21:25:00|746.9|737.3|747.31|737.71|747.32|737.72|746.27|736.67|212
1690320600000|2023-07-25 21:30:00|747.3|737.7|747.48|737.88|747.71|738.11|746.87|737.27|174
1690320900000|2023-07-25 21:35:00|747.42|737.82|747.14|737.54|747.42|737.82|746.97|737.37|124
1690321200000|2023-07-25 21:40:00|747.03|737.43|746.52|736.92|747.18|737.58|746.51|736.91|62
1690321500000|2023-07-25 21:45:00|746.53|736.93|745.98|736.38|746.72|737.12|745.96|736.36|74
1690321800000|2023-07-25 21:50:00|745.99|736.39|745.83|736.23|746.07|736.47|745.17|735.57|193
1690322100000|2023-07-25 21:55:00|745.84|736.24|745.53|735.93|745.98|736.38|745.27|735.67|195
1690322400000|2023-07-25 22:00:00|745.57|735.97|747.35|737.75|747.49|737.89|745.41|735.81|461
1690322700000|2023-07-25 22:05:00|747.3|737.7|747.41|737.81|747.73|738.13|747.04|737.44|237
1690323000000|2023-07-25 22:10:00|747.39|737.79|747.57|737.97|747.96|738.36|746.71|737.11|266
1690323300000|2023-07-25 22:15:00|747.59|737.99|746.42|736.82|748|738.4|746.3|736.7|261
1690323600000|2023-07-25 22:20:00|746.5|736.9|745.78|736.18|746.67|737.07|745.21|735.61|211
1690323900000|2023-07-25 22:25:00|745.79|736.19|746.65|737.05|746.66|737.06|745.23|735.63|204
1690324200000|2023-07-25 22:30:00|746.58|736.98|746.36|736.76|746.86|737.26|746.36|736.76|147
1690324500000|2023-07-25 22:35:00|746.41|736.81|747.8|738.2|748.08|738.48|746.41|736.81|301
1690324800000|2023-07-25 22:40:00|747.82|738.22|748.47|738.87|748.65|739.05|747.2|737.6|217
1690325100000|2023-07-25 22:45:00|748.55|738.95|748.45|738.85|748.77|739.17|747.73|738.13|313
1690325400000|2023-07-25 22:50:00|748.47|738.87|748.62|739.02|748.93|739.33|747.75|738.15|347
1690325700000|2023-07-25 22:55:00|748.61|739.01|748.21|738.61|748.84|739.24|747.71|738.11|273
1690326000000|2023-07-25 23:00:00|748.26|738.66|748.76|739.16|749.61|740.01|748.26|738.66|241
1690326300000|2023-07-25 23:05:00|748.75|739.15|747.93|738.33|748.75|739.15|747.03|737.43|324
1690326600000|2023-07-25 23:10:00|747.94|738.34|746.72|737.12|747.96|738.36|746.66|737.06|186
1690326900000|2023-07-25 23:15:00|746.7|737.1|747.85|738.25|748.45|738.85|746.52|736.92|313
1690327200000|2023-07-25 23:20:00|747.76|738.16|747.63|738.03|747.84|738.24|746.51|736.91|276
1690327500000|2023-07-25 23:25:00|747.62|738.02|746.64|737.04|747.62|738.02|746.05|736.45|206
1690327800000|2023-07-25 23:30:00|746.67|737.07|747.37|737.77|747.42|737.82|746.34|736.74|200
1690328100000|2023-07-25 23:35:00|746.94|737.34|746.42|736.82|746.97|737.37|746.32|736.72|78
1690328400000|2023-07-25 23:40:00|746.2|736.6|745.67|736.07|747.05|737.45|745.34|735.74|264
1690328700000|2023-07-25 23:45:00|745.71|736.11|745.51|735.91|746.12|736.52|745.13|735.53|259
1690329000000|2023-07-25 23:50:00|745.57|735.97|745.48|735.88|746.21|736.61|745.4|735.8|298
1690329300000|2023-07-25 23:55:00|745.49|735.89|744.39|734.79|745.8|736.2|744.02|734.42|217
1690329600000|2023-07-26 00:00:00|744.36|734.76|744.04|734.44|744.93|735.33|742.91|733.31|406
1690329900000|2023-07-26 00:05:00|744.05|734.45|746.44|736.84|746.61|737.01|743.72|734.12|411
1690330200000|2023-07-26 00:10:00|745.64|736.04|746.67|737.07|746.97|737.37|745.17|735.57|475
1690330500000|2023-07-26 00:15:00|746.61|737.01|745|735.4|747.81|738.21|745|735.4|448
1690330800000|2023-07-26 00:20:00|745.08|735.48|741.22|731.62|745.47|735.87|739.89|730.29|570
1690331100000|2023-07-26 00:25:00|741.18|731.58|741.93|732.33|742.63|733.03|738.95|729.35|717
1690331400000|2023-07-26 00:30:00|741.96|732.36|739.99|730.39|741.96|732.36|739.06|729.46|413
1690331700000|2023-07-26 00:35:00|740.01|730.41|740.06|730.46|740.7|731.1|739.1|729.5|392
1690332000000|2023-07-26 00:40:00|740.08|730.48|741.59|731.99|742.46|732.86|739.77|730.17|433
1690332300000|2023-07-26 00:45:00|741.1|731.5|741.33|731.73|741.85|732.25|739.94|730.34|429
1690332600000|2023-07-26 00:50:00|741.35|731.75|741.85|732.25|742.08|732.48|740.82|731.22|491
1690332900000|2023-07-26 00:55:00|741.86|732.26|740.98|731.38|742.67|733.07|740.44|730.84|407
1690333200000|2023-07-26 01:00:00|740.97|731.37|741.87|732.27|742.56|732.96|740.41|730.81|408
1690333500000|2023-07-26 01:05:00|741.75|732.15|738.66|729.06|741.93|732.33|738.05|728.45|565
1690333800000|2023-07-26 01:10:00|738.67|729.07|738.57|728.97|739.67|730.07|737.51|727.91|420
1690334100000|2023-07-26 01:15:00|738.56|728.96|736.73|727.13|739.21|729.61|736.62|727.02|484
1690334400000|2023-07-26 01:20:00|736.65|727.05|737.94|728.34|738.83|729.23|736.65|727.05|571
1690334700000|2023-07-26 01:25:00|737.95|728.35|737.56|727.96|738.68|729.08|737.3|727.7|461
1690335000000|2023-07-26 01:30:00|737.57|727.97|736.81|727.21|737.85|728.25|735.69|726.09|402
1690335300000|2023-07-26 01:35:00|736.82|727.22|737.17|727.57|737.68|728.08|733.68|724.08|698
1690335600000|2023-07-26 01:40:00|737.23|727.63|740.34|730.74|740.67|731.07|737.18|727.58|590
1690335900000|2023-07-26 01:45:00|740.33|730.73|740.57|730.97|741.45|731.85|739.1|729.5|592
1690336200000|2023-07-26 01:50:00|740.51|730.91|742.46|732.86|742.48|732.88|740.51|730.91|348
1690336500000|2023-07-26 01:55:00|742.48|732.88|741.87|732.27|742.7|733.1|740.5|730.9|409
1690336800000|2023-07-26 02:00:00|741.85|732.25|742.26|732.66|742.39|732.79|741.02|731.42|322
1690337100000|2023-07-26 02:05:00|742.25|732.65|742.81|733.21|743.13|733.53|741.81|732.21|320
1690337400000|2023-07-26 02:10:00|742.75|733.15|741.93|732.33|743.47|733.87|741.5|731.9|315
1690337700000|2023-07-26 02:15:00|741.88|732.28|741.59|731.99|742.01|732.41|739.63|730.03|490
1690338000000|2023-07-26 02:20:00|741.57|731.97|743.83|734.23|744|734.4|741.45|731.85|349
1690338300000|2023-07-26 02:25:00|743.58|733.98|742.59|732.99|743.97|734.37|742.16|732.56|287
1690338600000|2023-07-26 02:30:00|742.77|733.17|740.62|731.02|743.3|733.7|740.4|730.8|444
1690338900000|2023-07-26 02:35:00|740.61|731.01|739.72|730.12|741.07|731.47|738.21|728.61|346
1690339200000|2023-07-26 02:40:00|739.67|730.07|740.71|731.11|740.75|731.15|738.93|729.33|318
1690339500000|2023-07-26 02:45:00|740.7|731.1|740.71|731.11|740.87|731.27|739.16|729.56|279
1690339800000|2023-07-26 02:50:00|740.62|731.02|742.39|732.79|742.85|733.25|740.62|731.02|455
1690340100000|2023-07-26 02:55:00|742.4|732.8|745.96|736.36|746.34|736.74|742.38|732.78|509
1690340400000|2023-07-26 03:00:00|746.12|736.52|746.22|736.62|746.4|736.8|745.16|735.56|528
1690340700000|2023-07-26 03:05:00|746.21|736.61|749.28|739.68|749.53|739.93|743.58|733.98|500
1690341000000|2023-07-26 03:10:00|749.38|739.78|749.46|739.86|750.97|741.37|747.79|738.19|639
1690341300000|2023-07-26 03:15:00|749.52|739.92|748.65|739.05|750.44|740.84|746.8|737.2|610
1690341600000|2023-07-26 03:20:00|748.64|739.04|748.75|739.15|749.29|739.69|747.05|737.45|444
1690341900000|2023-07-26 03:25:00|748.64|739.04|749.01|739.41|750.15|740.55|748.22|738.62|444
1690342200000|2023-07-26 03:30:00|749.14|739.54|747.6|738|749.5|739.9|746.59|736.99|419
1690342500000|2023-07-26 03:35:00|747.59|737.99|750.74|741.14|751.05|741.45|747.07|737.47|462
1690342800000|2023-07-26 03:40:00|750.94|741.34|750.75|741.15|752|742.4|749.53|739.93|371
1690343100000|2023-07-26 03:45:00|750.83|741.23|750.83|741.23|751.61|742.01|750.05|740.45|371
1690343400000|2023-07-26 03:50:00|750.89|741.29|750.47|740.87|751.52|741.92|749.67|740.07|392
1690343700000|2023-07-26 03:55:00|750.48|740.88|750.98|741.38|751.08|741.48|749.58|739.98|335
1690344000000|2023-07-26 04:00:00|750.46|740.86|753.6|744|753.65|744.05|749.55|739.95|630
1690344300000|2023-07-26 04:05:00|753.59|743.99|755.51|745.91|755.96|746.36|752.88|743.28|614
1690344600000|2023-07-26 04:10:00|755.61|746.01|759.02|749.42|760.19|750.59|755.6|746|604
1690344900000|2023-07-26 04:15:00|759.07|749.47|758.25|748.65|759.93|750.33|756.8|747.2|498
1690345200000|2023-07-26 04:20:00|757.39|747.79|755.43|745.83|759.64|750.04|754.91|745.31|509
1690345500000|2023-07-26 04:25:00|755.37|745.77|752.46|742.86|755.43|745.83|752.44|742.84|376
1690345800000|2023-07-26 04:30:00|753.04|743.44|753.46|743.86|754.02|744.42|752.24|742.64|359
1690346100000|2023-07-26 04:35:00|753.5|743.9|750.33|740.73|753.5|743.9|749.74|740.14|221
1690346400000|2023-07-26 04:40:00|750.31|740.71|749.92|740.32|750.66|741.06|749.79|740.19|219
1690346700000|2023-07-26 04:45:00|749.93|740.33|751.76|742.16|752.21|742.61|749.89|740.29|371
1690347000000|2023-07-26 04:50:00|751.78|742.18|750.76|741.16|752.84|743.24|750.54|740.94|345
1690347300000|2023-07-26 04:55:00|750.75|741.15|751.83|742.23|752.7|743.1|750.71|741.11|406
1690347600000|2023-07-26 05:00:00|751.74|742.14|752.31|742.71|753.57|743.97|751.68|742.08|546
1690347900000|2023-07-26 05:05:00|752.26|742.66|753.26|743.66|753.27|743.67|750.41|740.81|464
1690348200000|2023-07-26 05:10:00|753.38|743.78|752.83|743.23|753.38|743.78|752|742.4|408
1690348500000|2023-07-26 05:15:00|752.82|743.22|753.07|743.47|753.43|743.83|751.9|742.3|419
1690348800000|2023-07-26 05:20:00|753.08|743.48|751.55|741.95|753.24|743.64|751.01|741.41|362
1690349100000|2023-07-26 05:25:00|751.54|741.94|752.79|743.19|753.06|743.46|751.49|741.89|278
1690349400000|2023-07-26 05:30:00|752.78|743.18|751.75|742.15|753.16|743.56|751.46|741.86|424
1690349700000|2023-07-26 05:35:00|751.76|742.16|752.8|743.2|753.08|743.48|751.14|741.54|343
1690350000000|2023-07-26 05:40:00|752.62|743.02|753.47|743.87|754.73|745.13|752.44|742.84|454
1690350300000|2023-07-26 05:45:00|753.46|743.86|753.08|743.48|754.39|744.79|752.59|742.99|290
1690350600000|2023-07-26 05:50:00|753.1|743.5|754.21|744.61|754.78|745.18|753.1|743.5|405
1690350900000|2023-07-26 05:55:00|754.52|744.92|754.64|745.04|755.14|745.54|753.29|743.69|330
1690351200000|2023-07-26 06:00:00|754.62|745.02|753.25|743.65|754.75|745.15|752.93|743.33|355
1690351500000|2023-07-26 06:05:00|753.24|743.64|752.72|743.12|753.93|744.33|752.36|742.76|272
1690351800000|2023-07-26 06:10:00|752.7|743.1|753.1|743.5|753.1|743.5|752.13|742.53|244
1690352100000|2023-07-26 06:15:00|753.14|743.54|754|744.4|754.29|744.69|752.63|743.03|195
1690352400000|2023-07-26 06:20:00|754.11|744.51|753.7|744.1|754.24|744.64|753.34|743.74|254
1690352700000|2023-07-26 06:25:00|753.69|744.09|752.56|742.96|753.75|744.15|752.46|742.86|252
1690353000000|2023-07-26 06:30:00|752.55|742.95|752.53|742.93|752.75|743.15|752.15|742.55|203
1690353300000|2023-07-26 06:35:00|752.52|742.92|753.52|743.92|753.54|743.94|752.32|742.72|354
1690353600000|2023-07-26 06:40:00|753.51|743.91|750.82|741.22|753.99|744.39|750.74|741.14|494
1690353900000|2023-07-26 06:45:00|750.81|741.21|749.28|739.68|751.76|742.16|748.97|739.37|332
1690354200000|2023-07-26 06:50:00|749.26|739.66|747.09|737.49|749.26|739.66|747.08|737.48|329
1690354500000|2023-07-26 06:55:00|747.1|737.5|748.52|738.92|748.8|739.2|746.89|737.29|259
1690354800000|2023-07-26 07:00:00|748.62|739.02|749.02|739.42|749.55|739.95|747.75|738.15|335
1690355100000|2023-07-26 07:05:00|749.07|739.47|749.24|739.64|749.85|740.25|748.95|739.35|294
1690355400000|2023-07-26 07:10:00|749.34|739.74|748.43|738.83|750.04|740.44|748.36|738.76|220
1690355700000|2023-07-26 07:15:00|748.37|738.77|746.96|737.36|748.55|738.95|746.83|737.23|144
1690356000000|2023-07-26 07:20:00|746.98|737.38|746.76|737.16|747.43|737.83|746.23|736.63|391
1690356300000|2023-07-26 07:25:00|746.59|736.99|747.35|737.75|747.43|737.83|746.28|736.68|200
1690356600000|2023-07-26 07:30:00|747.31|737.71|748.36|738.76|748.53|738.93|747.16|737.56|341
1690356900000|2023-07-26 07:35:00|748.33|738.73|748.25|738.65|749.28|739.68|747.62|738.02|211
1690357200000|2023-07-26 07:40:00|748.18|738.58|748.37|738.77|748.54|738.94|747.65|738.05|246
1690357500000|2023-07-26 07:45:00|748.31|738.71|749.5|739.9|750|740.4|747.96|738.36|233
1690357800000|2023-07-26 07:50:00|749.55|739.95|750.96|741.36|751.3|741.7|749.51|739.91|350
1690358100000|2023-07-26 07:55:00|750.83|741.23|751.14|741.54|751.56|741.96|750.62|741.02|133
1690358400000|2023-07-26 08:00:00|751.17|741.57|753.78|744.18|754.9|745.3|751.12|741.52|531
1690358700000|2023-07-26 08:05:00|753.77|744.17|753.86|744.26|754.9|745.3|753.27|743.67|333
1690359000000|2023-07-26 08:10:00|753.85|744.25|754.64|745.04|755.27|745.67|752.75|743.15|254
1690359300000|2023-07-26 08:15:00|754.63|745.03|755.42|745.82|755.42|745.82|753.48|743.88|260
1690359600000|2023-07-26 08:20:00|755.39|745.79|757.44|747.84|757.51|747.91|755|745.4|346
1690359900000|2023-07-26 08:25:00|757.38|747.78|757.98|748.38|758.23|748.63|756.83|747.23|350
1690360200000|2023-07-26 08:30:00|757.87|748.27|758.6|749|759.12|749.52|756.88|747.28|372
1690360500000|2023-07-26 08:35:00|758.59|748.99|756.78|747.18|758.88|749.28|756.78|747.18|348
1690360800000|2023-07-26 08:40:00|756.79|747.19|756.24|746.64|758.06|748.46|756.2|746.6|345
1690361100000|2023-07-26 08:45:00|756.25|746.65|757.09|747.49|758.44|748.84|756.23|746.63|317
1690361400000|2023-07-26 08:50:00|757.04|747.44|756.5|746.9|757.48|747.88|756.5|746.9|266
1690361700000|2023-07-26 08:55:00|756.61|747.01|755.58|745.98|756.62|747.02|755.57|745.97|190
1690362000000|2023-07-26 09:00:00|755.68|746.08|755.49|745.89|755.95|746.35|755.21|745.61|203
1690362300000|2023-07-26 09:05:00|755.48|745.88|757.88|748.28|758.17|748.57|754.32|744.72|323
1690362600000|2023-07-26 09:10:00|757.93|748.33|758.18|748.58|758.78|749.18|755.94|746.34|195
1690362900000|2023-07-26 09:15:00|758.13|748.53|756.45|746.85|758.45|748.85|756.41|746.81|241
1690363200000|2023-07-26 09:20:00|756.44|746.84|755.45|745.85|756.88|747.28|754.86|745.26|329
1690363500000|2023-07-26 09:25:00|755.46|745.86|754.43|744.83|755.92|746.32|754.27|744.67|438
1690363800000|2023-07-26 09:30:00|754.48|744.88|754.73|745.13|755.85|746.25|752.6|743|447
1690364100000|2023-07-26 09:35:00|754.81|745.21|754.73|745.13|756|746.4|754.07|744.47|172
1690364400000|2023-07-26 09:40:00|754.67|745.07|753.23|743.63|755.26|745.66|752.3|742.7|356
1690364700000|2023-07-26 09:45:00|753.21|743.61|757.42|747.82|757.72|748.12|752.6|743|416
1690365000000|2023-07-26 09:50:00|757.45|747.85|757.68|748.08|758.29|748.69|755.52|745.92|335
1690365300000|2023-07-26 09:55:00|757.69|748.09|758.26|748.66|758.26|748.66|756.27|746.67|358
1690365600000|2023-07-26 10:00:00|758.54|748.94|757.82|748.22|758.77|749.17|757.4|747.8|404
1690365900000|2023-07-26 10:05:00|757.81|748.21|755.21|745.61|757.81|748.21|755.21|745.61|412
1690366200000|2023-07-26 10:10:00|755.2|745.6|756.59|746.99|756.69|747.09|754.94|745.34|330
1690366500000|2023-07-26 10:15:00|756.57|746.97|754.48|744.88|756.69|747.09|754.32|744.72|454
1690366800000|2023-07-26 10:20:00|754.61|745.01|755.42|745.82|755.78|746.18|753.26|743.66|533
1690367100000|2023-07-26 10:25:00|755.43|745.83|754.5|744.9|755.62|746.02|753.42|743.82|357
1690367400000|2023-07-26 10:30:00|754.61|745.01|755.45|745.85|755.68|746.08|753.94|744.34|383
1690367700000|2023-07-26 10:35:00|755.46|745.86|756.36|746.76|756.49|746.89|754.98|745.38|325
1690368000000|2023-07-26 10:40:00|756.39|746.79|756.45|746.85|757.25|747.65|755.49|745.89|300
1690368300000|2023-07-26 10:45:00|756.4|746.8|756.02|746.42|756.92|747.32|755.45|745.85|256
1690368600000|2023-07-26 10:50:00|756.05|746.45|755.64|746.04|756.05|746.45|754.34|744.74|279
1690368900000|2023-07-26 10:55:00|755.53|745.93|755.3|745.7|756.65|747.05|755.21|745.61|352
1690369200000|2023-07-26 11:00:00|755.33|745.73|756.47|746.87|756.53|746.93|754.44|744.84|468
1690369500000|2023-07-26 11:05:00|756.46|746.86|756.98|747.38|757.45|747.85|755.68|746.08|434
1690369800000|2023-07-26 11:10:00|757.2|747.6|755.26|745.66|757.2|747.6|755.17|745.57|351
1690370100000|2023-07-26 11:15:00|755.27|745.67|755.36|745.76|756.41|746.81|754.7|745.1|384
1690370400000|2023-07-26 11:20:00|755.35|745.75|754.11|744.51|755.39|745.79|753.88|744.28|277
1690370700000|2023-07-26 11:25:00|754.12|744.52|754.63|745.03|754.66|745.06|754.09|744.49|100
1690371000000|2023-07-26 11:30:00|754.62|745.02|755.62|746.02|755.73|746.13|753.94|744.34|403
1690371300000|2023-07-26 11:35:00|755.64|746.04|754.42|744.82|756.06|746.46|753.41|743.81|326
1690371600000|2023-07-26 11:40:00|754.31|744.71|753.35|743.75|754.71|745.11|753.1|743.5|232
1690371900000|2023-07-26 11:45:00|753.4|743.8|753.66|744.06|754.68|745.08|753.15|743.55|197
1690372200000|2023-07-26 11:50:00|753.65|744.05|754.61|745.01|754.74|745.14|752.84|743.24|364
1690372500000|2023-07-26 11:55:00|754.6|745|755.64|746.04|755.76|746.16|754.36|744.76|391
1690372800000|2023-07-26 12:00:00|755.63|746.03|756.6|747|756.63|747.03|754.01|744.41|516
1690373100000|2023-07-26 12:05:00|756.59|746.99|756.41|746.81|757.32|747.72|755.71|746.11|440
1690373400000|2023-07-26 12:10:00|756.46|746.86|755.23|745.63|757.38|747.78|754.39|744.79|325
1690373700000|2023-07-26 12:15:00|755.16|745.56|753.88|744.28|755.56|745.96|753.88|744.28|330
1690374000000|2023-07-26 12:20:00|753.99|744.39|755.57|745.97|755.88|746.28|753.5|743.9|224
1690374300000|2023-07-26 12:25:00|755.56|745.96|758.31|748.71|759.82|750.22|755.26|745.66|671
1690374600000|2023-07-26 12:30:00|758.3|748.7|758.95|749.35|760.49|750.89|757.48|747.88|542
1690374900000|2023-07-26 12:35:00|758.92|749.32|763.55|753.95|765.59|755.99|758.88|749.28|773
1690375200000|2023-07-26 12:40:00|763.56|753.96|765.88|756.28|766.52|756.92|761.93|752.33|823
1690375500000|2023-07-26 12:45:00|766|756.4|768.53|758.93|768.57|758.97|763.4|753.8|810
1690375800000|2023-07-26 12:50:00|768.57|758.97|764.31|754.71|768.72|759.12|763.74|754.14|703
1690376100000|2023-07-26 12:55:00|763.95|754.35|762.83|753.23|765.78|756.18|762.56|752.96|572
1690376400000|2023-07-26 13:00:00|762.82|753.22|761.56|751.96|763.39|753.79|761.4|751.8|391
1690376700000|2023-07-26 13:05:00|761.26|751.66|761.53|751.93|761.93|752.33|760.6|751|76
1690377000000|2023-07-26 13:10:00|761.66|752.06|761.26|751.66|763.57|753.97|760.65|751.05|592
1690377300000|2023-07-26 13:15:00|761.25|751.65|760.78|751.18|761.29|751.69|760.28|750.68|301
1690377600000|2023-07-26 13:20:00|760.7|751.1|760.76|751.16|762.03|752.43|760.63|751.03|305
1690377900000|2023-07-26 13:25:00|760.77|751.17|760.79|751.19|761.91|752.31|760.33|750.73|333
1690378200000|2023-07-26 13:30:00|760.76|751.16|760.5|750.9|762.68|753.08|759.68|750.08|581
1690378500000|2023-07-26 13:35:00|760.49|750.89|759.7|750.1|761.6|752|759.02|749.42|496
1690378800000|2023-07-26 13:40:00|759.69|750.09|761.48|751.88|761.61|752.01|759.57|749.97|476
1690379100000|2023-07-26 13:45:00|761.42|751.82|761.03|751.43|762.26|752.66|760.85|751.25|446
1690379400000|2023-07-26 13:50:00|760.99|751.39|760.9|751.3|761.55|751.95|760.68|751.08|172
1690379700000|2023-07-26 13:55:00|760.89|751.29|760.7|751.1|761.25|751.65|759.61|750.01|376
1690380000000|2023-07-26 14:00:00|760.71|751.11|760.8|751.2|764.69|755.09|759.28|749.68|793
1690380300000|2023-07-26 14:05:00|760.78|751.18|758.5|748.9|761.82|752.22|758.25|748.65|580
1690380600000|2023-07-26 14:10:00|758.47|748.87|759.02|749.42|759.57|749.97|757.69|748.09|414
1690380900000|2023-07-26 14:15:00|758.86|749.26|760.77|751.17|761.26|751.66|758.53|748.93|537
1690381200000|2023-07-26 14:20:00|760.76|751.16|761.02|751.42|761.68|752.08|760.3|750.7|523
1690381500000|2023-07-26 14:25:00|761.04|751.44|761.34|751.74|762.23|752.63|760.22|750.62|477
1690381800000|2023-07-26 14:30:00|761.35|751.75|760.5|750.9|762.52|752.92|760.09|750.49|586
1690382100000|2023-07-26 14:35:00|760.51|750.91|761.76|752.16|762.09|752.49|760.51|750.91|416
1690382400000|2023-07-26 14:40:00|761.82|752.22|761.22|751.62|762.58|752.98|761.1|751.5|384
1690382700000|2023-07-26 14:45:00|761.25|751.65|759.62|750.02|761.51|751.91|759.38|749.78|465
1690383000000|2023-07-26 14:50:00|759.61|750.01|759.3|749.7|760.69|751.09|758.5|748.9|392
1690383300000|2023-07-26 14:55:00|759.25|749.65|759.09|749.49|759.94|750.34|758.93|749.33|282
1690383600000|2023-07-26 15:00:00|759.11|749.51|759.54|749.94|760.03|750.43|758.56|748.96|279
1690383900000|2023-07-26 15:05:00|759.64|750.04|759.83|750.23|759.98|750.38|758.9|749.3|406
1690384200000|2023-07-26 15:10:00|759.86|750.26|760.23|750.63|760.73|751.13|759.65|750.05|184
1690384500000|2023-07-26 15:15:00|759.98|750.38|761.49|751.89|761.72|752.12|759.98|750.38|304
1690384800000|2023-07-26 15:20:00|761.39|751.79|761.01|751.41|761.74|752.14|760.23|750.63|337
1690385100000|2023-07-26 15:25:00|761|751.4|762.32|752.72|762.54|752.94|760.67|751.07|395
1690385400000|2023-07-26 15:30:00|762.31|752.71|763.33|753.73|763.68|754.08|761.34|751.74|437
1690385700000|2023-07-26 15:35:00|763.27|753.67|763.28|753.68|763.58|753.98|762.28|752.68|242
1690386000000|2023-07-26 15:40:00|763.29|753.69|765.06|755.46|765.06|755.46|763.29|753.69|435
1690386300000|2023-07-26 15:45:00|764.94|755.34|764.45|754.85|765.09|755.49|762.33|752.73|275
1690386600000|2023-07-26 15:50:00|764.4|754.8|764.44|754.84|765.82|756.22|763.99|754.39|414
1690386900000|2023-07-26 15:55:00|764.43|754.83|765.23|755.63|765.32|755.72|763.39|753.79|344
1690387200000|2023-07-26 16:00:00|765.25|755.65|762.99|753.39|765.28|755.68|762.66|753.06|379
1690387500000|2023-07-26 16:05:00|762.96|753.36|762.07|752.47|763.1|753.5|760.52|750.92|401
1690387800000|2023-07-26 16:10:00|762.04|752.44|761.66|752.06|763.02|753.42|761.45|751.85|423
1690388100000|2023-07-26 16:15:00|761.77|752.17|760.65|751.05|762.33|752.73|760.65|751.05|489
1690388400000|2023-07-26 16:20:00|760.69|751.09|758.54|748.94|761.09|751.49|757.82|748.22|512
1690388700000|2023-07-26 16:25:00|758.53|748.93|756.61|747.01|759.03|749.43|756.14|746.54|441
1690389000000|2023-07-26 16:30:00|756.56|746.96|756.56|746.96|757.64|748.04|756|746.4|276
1690389300000|2023-07-26 16:35:00|756.53|746.93|756.52|746.92|758.33|748.73|755.87|746.27|444
1690389600000|2023-07-26 16:40:00|756.51|746.91|757.1|747.5|757.67|748.07|756.08|746.48|335
1690389900000|2023-07-26 16:45:00|757.11|747.51|755.83|746.23|757.75|748.15|755.29|745.69|426
1690390200000|2023-07-26 16:50:00|755.82|746.22|755|745.4|756.77|747.17|754.9|745.3|294
1690390500000|2023-07-26 16:55:00|754.99|745.39|755.48|745.88|756.52|746.92|754.35|744.75|350
1690390800000|2023-07-26 17:00:00|755.47|745.87|756.74|747.14|756.82|747.22|754.85|745.25|340
1690391100000|2023-07-26 17:05:00|756.64|747.04|755.92|746.32|756.93|747.33|755.6|746|228
1690391400000|2023-07-26 17:10:00|755.95|746.35|754.19|744.59|755.98|746.38|751.72|742.12|693
1690391700000|2023-07-26 17:15:00|754.17|744.57|755.63|746.03|755.67|746.07|753.42|743.82|401
1690392000000|2023-07-26 17:20:00|755.64|746.04|756.66|747.06|757.26|747.66|755.62|746.02|426
1690392300000|2023-07-26 17:25:00|756.68|747.08|755.61|746.01|757.21|747.61|755.53|745.93|418
1690392600000|2023-07-26 17:30:00|755.6|746|756.58|746.98|756.74|747.14|754.61|745.01|388
1690392900000|2023-07-26 17:35:00|756.68|747.08|756.47|746.87|757.55|747.95|755.22|745.62|420
1690393200000|2023-07-26 17:40:00|756.45|746.85|757.39|747.79|757.46|747.86|755.38|745.78|359
1690393500000|2023-07-26 17:45:00|757.4|747.8|759.47|749.87|759.48|749.88|757.25|747.65|520
1690393800000|2023-07-26 17:50:00|759.48|749.88|757.76|748.16|759.62|750.02|757.04|747.44|402
1690394100000|2023-07-26 17:55:00|757.71|748.11|755.29|745.69|758.38|748.78|753.91|744.31|598
1690394400000|2023-07-26 18:00:00|755.23|745.63|762.75|753.15|763.24|753.64|754.73|745.13|997
1690394700000|2023-07-26 18:05:00|762.82|753.22|763.43|753.83|763.66|754.06|761.3|751.7|863
1690395000000|2023-07-26 18:10:00|763.51|753.91|765.93|756.33|768.51|758.91|763.1|753.5|703
1690395300000|2023-07-26 18:15:00|765.95|756.35|762.79|753.19|768.72|759.12|762.38|752.78|794
1690395600000|2023-07-26 18:20:00|762.76|753.16|763.47|753.87|764.04|754.44|761.31|751.71|739
1690395900000|2023-07-26 18:25:00|763.48|753.88|762.75|753.15|763.49|753.89|761.29|751.69|713
1690396200000|2023-07-26 18:30:00|762.74|753.14|759.08|749.48|762.75|753.15|759.03|749.43|622
1690396500000|2023-07-26 18:35:00|759.04|749.44|765.25|755.65|765.51|755.91|758.98|749.38|659
1690396800000|2023-07-26 18:40:00|765.23|755.63|769|759.4|770.54|760.94|763.68|754.08|915
1690397100000|2023-07-26 18:45:00|768.99|759.39|766.64|757.04|770.89|761.29|765.41|755.81|948
1690397400000|2023-07-26 18:50:00|766.68|757.08|769.77|760.17|769.88|760.28|766.2|756.6|798
1690397700000|2023-07-26 18:55:00|769.75|760.15|768.87|759.27|770.79|761.19|768.26|758.66|674
1690398000000|2023-07-26 19:00:00|768.88|759.28|767.57|757.97|770.12|760.52|766.83|757.23|725
1690398300000|2023-07-26 19:05:00|767.51|757.91|761.89|752.29|769.36|759.76|761.52|751.92|843
1690398600000|2023-07-26 19:10:00|761.88|752.28|766.83|757.23|767.49|757.89|759.37|749.77|872
1690398900000|2023-07-26 19:15:00|766.82|757.22|766.3|756.7|768.94|759.34|765.51|755.91|748
1690399200000|2023-07-26 19:20:00|766.4|756.8|774.74|765.14|778.06|768.46|766.4|756.8|885
1690399500000|2023-07-26 19:25:00|774.73|765.13|778.58|768.98|779.95|770.35|773.81|764.21|904
1690399800000|2023-07-26 19:30:00|778.61|769.01|776.62|767.02|778.95|769.35|776.08|766.48|860
1690400100000|2023-07-26 19:35:00|776.64|767.04|775.65|766.05|777.03|767.43|774.46|764.86|618
1690400400000|2023-07-26 19:40:00|775.54|765.94|776.75|767.15|777.55|767.95|774.39|764.79|574
1690400700000|2023-07-26 19:45:00|776.65|767.05|780.37|770.77|780.49|770.89|776.53|766.93|640
1690401000000|2023-07-26 19:50:00|780.35|770.75|782.34|772.74|783.39|773.79|779.86|770.26|817
1690401300000|2023-07-26 19:55:00|782.32|772.72|786.11|776.51|787.23|777.63|782.17|772.57|719
1690401600000|2023-07-26 20:00:00|786.09|776.49|785.07|775.47|786.59|776.99|782.31|772.71|808
1690401900000|2023-07-26 20:05:00|785.06|775.46|785.45|775.85|786.1|776.5|783.7|774.1|896
1690402200000|2023-07-26 20:10:00|785.44|775.84|787.31|777.71|788.15|778.55|784.76|775.16|650
1690402500000|2023-07-26 20:15:00|787.37|777.77|786.44|776.84|787.79|778.19|785.34|775.74|613
1690402800000|2023-07-26 20:20:00|786.4|776.8|784.39|774.79|787.06|777.46|783.58|773.98|729
1690403100000|2023-07-26 20:25:00|784.42|774.82|783.59|773.99|784.77|775.17|783.11|773.51|515
1690403400000|2023-07-26 20:30:00|783.68|774.08|783.28|773.68|784.45|774.85|782.98|773.38|578
1690403700000|2023-07-26 20:35:00|783.15|773.55|782.18|772.58|783.75|774.15|781.95|772.35|625
1690404000000|2023-07-26 20:40:00|782.07|772.47|783.77|774.17|784.52|774.92|781.66|772.06|761
1690404300000|2023-07-26 20:45:00|783.75|774.15|787.28|777.68|788.16|778.56|783.66|774.06|623
1690404600000|2023-07-26 20:50:00|787.32|777.72|785.86|776.26|788|778.4|784.81|775.21|682
1690404900000|2023-07-26 20:55:00|785.23|775.63|784.02|774.42|785.9|776.3|783.84|774.24|590
1690405200000|2023-07-26 21:00:00|784|774.4|784.17|774.57|784.74|775.14|783.77|774.17|480
1690405500000|2023-07-26 21:05:00|784.15|774.55|784.28|774.68|784.48|774.88|783.89|774.29|345
1690405800000|2023-07-26 21:10:00|784.25|774.65|783.37|773.77|785.23|775.63|783.22|773.62|423
1690406100000|2023-07-26 21:15:00|783.39|773.79|783.77|774.17|784.07|774.47|783.35|773.75|377
1690406400000|2023-07-26 21:20:00|783.8|774.2|784.17|774.57|785.15|775.55|782.58|772.98|431
1690406700000|2023-07-26 21:25:00|784.15|774.55|782.98|773.38|785.24|775.64|781.93|772.33|485
1690407000000|2023-07-26 21:30:00|783.02|773.42|782.44|772.84|783.43|773.83|781.69|772.09|525
1690407300000|2023-07-26 21:35:00|782.42|772.82|783.58|773.98|783.82|774.22|782.16|772.56|401
1690407600000|2023-07-26 21:40:00|783.49|773.89|784.13|774.53|784.19|774.59|783.38|773.78|352
1690407900000|2023-07-26 21:45:00|784.11|774.51|784.54|774.94|784.58|774.98|784.07|774.47|163
1690408200000|2023-07-26 21:50:00|784.73|775.13|781.22|771.62|785.09|775.49|781.12|771.52|483
1690408500000|2023-07-26 21:55:00|781.24|771.64|779.77|770.17|781.49|771.89|778.85|769.25|516
1690408800000|2023-07-26 22:00:00|779.82|770.22|778.37|768.77|780.95|771.35|777.34|767.74|640
1690409100000|2023-07-26 22:05:00|778.39|768.79|777.47|767.87|779.2|769.6|776.83|767.23|433
1690409400000|2023-07-26 22:10:00|777.67|768.07|777.24|767.64|778.12|768.52|776.85|767.25|278
1690409700000|2023-07-26 22:15:00|776.85|767.25|777.33|767.73|777.79|768.19|776.6|767|253
1690410000000|2023-07-26 22:20:00|777.36|767.76|776.72|767.12|778.34|768.74|776.25|766.65|492
1690410300000|2023-07-26 22:25:00|776.73|767.13|776.84|767.24|777.92|768.32|776.6|767|332
1690410600000|2023-07-26 22:30:00|776.83|767.23|776.97|767.37|778.41|768.81|776.77|767.17|423
1690410900000|2023-07-26 22:35:00|776.8|767.2|775.06|765.46|777.34|767.74|774.66|765.06|516
1690411200000|2023-07-26 22:40:00|775.14|765.54|776.2|766.6|776.27|766.67|775.06|765.46|342
1690411500000|2023-07-26 22:45:00|776.13|766.53|777.5|767.9|778.2|768.6|775.29|765.69|409
1690411800000|2023-07-26 22:50:00|777.47|767.87|779.1|769.5|779.74|770.14|777.47|767.87|418
1690412100000|2023-07-26 22:55:00|779.11|769.51|780.19|770.59|780.5|770.9|778.79|769.19|331
1690412400000|2023-07-26 23:00:00|780.2|770.6|779.27|769.67|780.58|770.98|778.84|769.24|328
1690412700000|2023-07-26 23:05:00|779.26|769.66|779.53|769.93|780.5|770.9|778.78|769.18|369
1690413000000|2023-07-26 23:10:00|779.56|769.96|780.6|771|780.79|771.19|779.37|769.77|280
1690413300000|2023-07-26 23:15:00|780.58|770.98|780.44|770.84|780.6|771|779.08|769.48|379
1690413600000|2023-07-26 23:20:00|780.45|770.85|779.79|770.19|780.61|771.01|779.26|769.66|415
1690413900000|2023-07-26 23:25:00|779.73|770.13|782.36|772.76|782.39|772.79|779.72|770.12|259
1690414200000|2023-07-26 23:30:00|782.35|772.75|782.5|772.9|783.6|774|782|772.4|303
1690414500000|2023-07-26 23:35:00|782.36|772.76|781.2|771.6|783.19|773.59|780.93|771.33|582
1690414800000|2023-07-26 23:40:00|781.19|771.59|778.41|768.81|781.34|771.74|778.41|768.81|524
1690415100000|2023-07-26 23:45:00|778.37|768.77|779.69|770.09|779.82|770.22|778.25|768.65|462
1690415400000|2023-07-26 23:50:00|779.64|770.04|780.61|771.01|781.42|771.82|779.56|769.96|302
1690415700000|2023-07-26 23:55:00|780.68|771.08|779.47|769.87|780.69|771.09|779.28|769.68|290
1690416000000|2023-07-27 00:00:00|779.42|769.82|778.39|768.79|781.3|771.7|777.07|767.47|591
1690416300000|2023-07-27 00:05:00|778.41|768.81|774.51|764.91|778.41|768.81|773.95|764.35|687
1690416600000|2023-07-27 00:10:00|774.57|764.97|776.05|766.45|776.39|766.79|774.31|764.71|452
1690416900000|2023-07-27 00:15:00|775.68|766.08|777.55|767.95|777.65|768.05|775.54|765.94|267
1690417200000|2023-07-27 00:20:00|777.6|768|778.3|768.7|779.35|769.75|777.55|767.95|354
1690417500000|2023-07-27 00:25:00|778.35|768.75|779.41|769.81|779.79|770.19|778.28|768.68|261
1690417800000|2023-07-27 00:30:00|779.44|769.84|780.17|770.57|781.68|772.08|779.34|769.74|513
1690418100000|2023-07-27 00:35:00|780.16|770.56|778.72|769.12|780.71|771.11|778.66|769.06|398
1690418400000|2023-07-27 00:40:00|778.75|769.15|777.41|767.81|779.3|769.7|777.07|767.47|334
1690418700000|2023-07-27 00:45:00|777.42|767.82|775.95|766.35|778.45|768.85|774.72|765.12|539
1690419000000|2023-07-27 00:50:00|776|766.4|776.99|767.39|778.3|768.7|775.92|766.32|355
1690419300000|2023-07-27 00:55:00|777|767.4|778.75|769.15|779.3|769.7|775.92|766.32|266
1690419600000|2023-07-27 01:00:00|778.77|769.17|777.7|768.1|779.5|769.9|777.1|767.5|370
1690419900000|2023-07-27 01:05:00|777.65|768.05|780.15|770.55|780.45|770.85|777.65|768.05|397
1690420200000|2023-07-27 01:10:00|780.2|770.6|782.05|772.45|782.65|773.05|780.2|770.6|413
1690420500000|2023-07-27 01:15:00|782|772.4|785.5|775.9|785.62|776.02|781.97|772.37|475
1690420800000|2023-07-27 01:20:00|785.51|775.91|784.94|775.34|786.2|776.6|784.56|774.96|422
1690421100000|2023-07-27 01:25:00|784.93|775.33|786.42|776.82|786.79|777.19|784.93|775.33|405
1690421400000|2023-07-27 01:30:00|786.41|776.81|786.6|777|787.24|777.64|785.45|775.85|521
1690421700000|2023-07-27 01:35:00|786.59|776.99|790.64|781.04|790.74|781.14|786.54|776.94|519
1690422000000|2023-07-27 01:40:00|790.66|781.06|795.55|785.95|796.26|786.66|790.52|780.92|688
1690422300000|2023-07-27 01:45:00|795.54|785.94|798.41|788.81|801.36|791.76|795.06|785.46|919
1690422600000|2023-07-27 01:50:00|798.39|788.79|801.81|792.21|803.13|793.53|798.39|788.79|919
1690422900000|2023-07-27 01:55:00|801.73|792.13|803.12|793.52|804.4|794.8|801.16|791.56|772
1690423200000|2023-07-27 02:00:00|803.15|793.55|801.88|792.28|804.77|795.17|800.4|790.8|876
1690423500000|2023-07-27 02:05:00|801.32|791.72|805.79|796.19|805.92|796.32|801.1|791.5|790
1690423800000|2023-07-27 02:10:00|805.96|796.36|803.13|793.53|807.08|797.48|802.32|792.72|749
1690424100000|2023-07-27 02:15:00|803.14|793.54|800.23|790.63|803.44|793.84|799.86|790.26|715
1690424400000|2023-07-27 02:20:00|800.25|790.65|799.17|789.57|800.73|791.13|798.14|788.54|640
1690424700000|2023-07-27 02:25:00|799.34|789.74|797.47|787.87|799.39|789.79|796.82|787.22|580
1690425000000|2023-07-27 02:30:00|797.46|787.86|799.4|789.8|799.45|789.85|797.15|787.55|523
1690425300000|2023-07-27 02:35:00|799.45|789.85|800.44|790.84|801.65|792.05|799.15|789.55|310
1690425600000|2023-07-27 02:40:00|800.38|790.78|798.27|788.67|800.56|790.96|797.25|787.65|439
1690425900000|2023-07-27 02:45:00|798.3|788.7|798|788.4|800.02|790.42|797.49|787.89|585
1690426200000|2023-07-27 02:50:00|798.05|788.45|796.77|787.17|798.4|788.8|795.08|785.48|550
1690426500000|2023-07-27 02:55:00|796.76|787.16|796.29|786.69|797.14|787.54|795.73|786.13|520
1690426800000|2023-07-27 03:00:00|796.22|786.62|797.31|787.71|797.55|787.95|795.42|785.82|438
1690427100000|2023-07-27 03:05:00|797.35|787.75|795.86|786.26|797.46|787.86|794.75|785.15|422
1690427400000|2023-07-27 03:10:00|796|786.4|795.21|785.61|796.46|786.86|794.55|784.95|199
1690427700000|2023-07-27 03:15:00|795.23|785.63|796.18|786.58|796.45|786.85|794.96|785.36|323
1690428000000|2023-07-27 03:20:00|796.16|786.56|797.54|787.94|797.65|788.05|796.16|786.56|233
1690428300000|2023-07-27 03:25:00|797.57|787.97|798.77|789.17|799.14|789.54|797.57|787.97|315
1690428600000|2023-07-27 03:30:00|798.97|789.37|800.35|790.75|800.36|790.76|798.48|788.88|373
1690428900000|2023-07-27 03:35:00|800.39|790.79|801.13|791.53|802.38|792.78|800.29|790.69|438
1690429200000|2023-07-27 03:40:00|801.14|791.54|802.26|792.66|802.4|792.8|800.53|790.93|468
1690429500000|2023-07-27 03:45:00|802.28|792.68|802.22|792.62|803.16|793.56|800.94|791.34|308
1690429800000|2023-07-27 03:50:00|802.2|792.6|800.61|791.01|803.07|793.47|800.15|790.55|470
1690430100000|2023-07-27 03:55:00|800.62|791.02|803.25|793.65|803.92|794.32|799.69|790.09|391
1690430400000|2023-07-27 04:00:00|803.28|793.68|801.76|792.16|803.76|794.16|801.31|791.71|405
1690430700000|2023-07-27 04:05:00|801.79|792.19|800.61|791.01|802.55|792.95|800.03|790.43|272
1690431000000|2023-07-27 04:10:00|800.58|790.98|800.78|791.18|801.42|791.82|799.95|790.35|217
1690431300000|2023-07-27 04:15:00|800.61|791.01|800.79|791.19|801.16|791.56|800.1|790.5|308
1690431600000|2023-07-27 04:20:00|800.77|791.17|800.53|790.93|801.19|791.59|800.29|790.69|235
1690431900000|2023-07-27 04:25:00|800.64|791.04|802.05|792.45|802.21|792.61|800.22|790.62|327
1690432200000|2023-07-27 04:30:00|802.06|792.46|800.74|791.14|802.34|792.74|800.41|790.81|431
1690432500000|2023-07-27 04:35:00|800.69|791.09|800.49|790.89|801.92|792.32|800.25|790.65|436
1690432800000|2023-07-27 04:40:00|800.5|790.9|802.81|793.21|803.16|793.56|800.33|790.73|378
1690433100000|2023-07-27 04:45:00|802.83|793.23|803.55|793.95|803.56|793.96|802.2|792.6|403
1690433400000|2023-07-27 04:50:00|803.56|793.96|801.89|792.29|804.25|794.65|801.64|792.04|441
1690433700000|2023-07-27 04:55:00|801.84|792.24|802.13|792.53|802.4|792.8|801.31|791.71|450
1690434000000|2023-07-27 05:00:00|802.12|792.52|804.24|794.64|804.56|794.96|802.12|792.52|403
1690434300000|2023-07-27 05:05:00|804.21|794.61|803.5|793.9|804.29|794.69|802.92|793.32|450
1690434600000|2023-07-27 05:10:00|803.47|793.87|804.41|794.81|805.34|795.74|803.44|793.84|438
1690434900000|2023-07-27 05:15:00|804.21|794.61|805.65|796.05|805.65|796.05|803.62|794.02|215
1690435200000|2023-07-27 05:20:00|805.7|796.1|807.28|797.68|807.65|798.05|805.52|795.92|374
1690435500000|2023-07-27 05:25:00|807.33|797.73|810.01|800.41|810.69|801.09|805.84|796.24|446
1690435800000|2023-07-27 05:30:00|809.99|800.39|807.44|797.84|810.21|800.61|807.11|797.51|574
1690436100000|2023-07-27 05:35:00|807.43|797.83|805.25|795.65|808.33|798.73|805.24|795.64|606
1690436400000|2023-07-27 05:40:00|805.13|795.53|802.75|793.15|805.67|796.07|802.41|792.81|592
1690436700000|2023-07-27 05:45:00|802.79|793.19|801.95|792.35|803.51|793.91|801.82|792.22|598
1690437000000|2023-07-27 05:50:00|802.03|792.43|800.16|790.56|802.3|792.7|800.05|790.45|437
1690437300000|2023-07-27 05:55:00|800.19|790.59|801.55|791.95|802.03|792.43|800.19|790.59|345
1690437600000|2023-07-27 06:00:00|801.83|792.23|800.47|790.87|802.97|793.37|800.27|790.67|421
1690437900000|2023-07-27 06:05:00|800.45|790.85|799.91|790.31|801.5|791.9|799.7|790.1|296
1690438200000|2023-07-27 06:10:00|799.94|790.34|802.86|793.26|802.99|793.39|799.94|790.34|295
1690438500000|2023-07-27 06:15:00|802.91|793.31|802.4|792.8|803.5|793.9|801.94|792.34|272
1690438800000|2023-07-27 06:20:00|802.33|792.73|802.7|793.1|803.27|793.67|802.1|792.5|342
1690439100000|2023-07-27 06:25:00|802.66|793.06|802.18|792.58|803.51|793.91|801.26|791.66|399
1690439400000|2023-07-27 06:30:00|801.84|792.24|799.92|790.32|802.17|792.57|799.79|790.19|407
1690439700000|2023-07-27 06:35:00|799.91|790.31|800.18|790.58|800.52|790.92|799.62|790.02|528
1690440000000|2023-07-27 06:40:00|800.19|790.59|801.29|791.69|801.67|792.07|800.19|790.59|466
1690440300000|2023-07-27 06:45:00|801.28|791.68|799.71|790.11|801.73|792.13|799.37|789.77|471
1690440600000|2023-07-27 06:50:00|799.73|790.13|798.61|789.01|801.16|791.56|798.56|788.96|460
1690440900000|2023-07-27 06:55:00|798.59|788.99|800.25|790.65|800.5|790.9|798.59|788.99|399
1690441200000|2023-07-27 07:00:00|800.3|790.7|800.63|791.03|801.95|792.35|800.3|790.7|310
1690441500000|2023-07-27 07:05:00|800.65|791.05|801.02|791.42|802|792.4|800.4|790.8|204
1690441800000|2023-07-27 07:10:00|800.99|791.39|802.5|792.9|802.8|793.2|800.95|791.35|92
1690442100000|2023-07-27 07:15:00|802.2|792.6|802.95|793.35|804.35|794.75|802.2|792.6|274
1690442400000|2023-07-27 07:20:00|802.91|793.31|801.11|791.51|803.07|793.47|801.11|791.51|352
1690442700000|2023-07-27 07:25:00|801.07|791.47|801.44|791.84|801.77|792.17|800.87|791.27|188
1690443000000|2023-07-27 07:30:00|801.45|791.85|800.67|791.07|801.67|792.07|800.66|791.06|230
1690443300000|2023-07-27 07:35:00|800.69|791.09|801.52|791.92|801.81|792.21|800.55|790.95|210
1690443600000|2023-07-27 07:40:00|801.51|791.91|803.25|793.65|804.16|794.56|801.51|791.91|370
1690443900000|2023-07-27 07:45:00|803.24|793.64|801.95|792.35|803.45|793.85|801.36|791.76|338
1690444200000|2023-07-27 07:50:00|801.97|792.37|800.78|791.18|802.38|792.78|800.59|790.99|466
1690444500000|2023-07-27 07:55:00|800.77|791.17|799.31|789.71|800.77|791.17|798.79|789.19|443
1690444800000|2023-07-27 08:00:00|799.33|789.73|797.97|788.37|800.14|790.54|797.65|788.05|555
1690445100000|2023-07-27 08:05:00|797.99|788.39|797.01|787.41|798.31|788.71|797|787.4|338
1690445400000|2023-07-27 08:10:00|797.06|787.46|798.51|788.91|798.88|789.28|797.01|787.41|450
1690445700000|2023-07-27 08:15:00|798.52|788.92|798.29|788.69|799.04|789.44|797.7|788.1|367
1690446000000|2023-07-27 08:20:00|798.26|788.66|799.3|789.7|799.63|790.03|797.58|787.98|304
1690446300000|2023-07-27 08:25:00|799.29|789.69|802.25|792.65|802.63|793.03|799.2|789.6|474
1690446600000|2023-07-27 08:30:00|802.37|792.77|803.61|794.01|803.69|794.09|801.4|791.8|501
1690446900000|2023-07-27 08:35:00|803.57|793.97|802.9|793.3|803.72|794.12|801.8|792.2|523
1690447200000|2023-07-27 08:40:00|802.85|793.25|804.17|794.57|804.32|794.72|802.85|793.25|520
1690447500000|2023-07-27 08:45:00|804.18|794.58|804.67|795.07|804.68|795.08|803.34|793.74|454
1690447800000|2023-07-27 08:50:00|804.7|795.1|802.71|793.11|804.7|795.1|801.83|792.23|349
1690448100000|2023-07-27 08:55:00|802.58|792.98|802.94|793.34|803.4|793.8|801.93|792.33|387
1690448400000|2023-07-27 09:00:00|802.93|793.33|802.4|792.8|803.62|794.02|801.1|791.5|285
1690448700000|2023-07-27 09:05:00|802.2|792.6|804.1|794.5|804.15|794.55|800.53|790.93|272
1690449000000|2023-07-27 09:10:00|804.05|794.45|803.2|793.6|804.55|794.95|803.1|793.5|145
1690449300000|2023-07-27 09:15:00|803.25|793.65|804.9|795.3|805.46|795.86|802.88|793.28|271
1690449600000|2023-07-27 09:20:00|804.85|795.25|806.33|796.73|806.75|797.15|804.55|794.95|408
1690449900000|2023-07-27 09:25:00|806.32|796.72|806.17|796.57|807.75|798.15|805.69|796.09|607
1690450200000|2023-07-27 09:30:00|806.15|796.55|804.69|795.09|806.32|796.72|804.5|794.9|337
1690450500000|2023-07-27 09:35:00|804.88|795.28|804.76|795.16|805.3|795.7|804.45|794.85|160
1690450800000|2023-07-27 09:40:00|804.75|795.15|804.34|794.74|805.3|795.7|803.95|794.35|293
1690451100000|2023-07-27 09:45:00|804.35|794.75|806.93|797.33|807.67|798.07|804.34|794.74|459
1690451400000|2023-07-27 09:50:00|806.91|797.31|805.33|795.73|806.91|797.31|804.5|794.9|461
1690451700000|2023-07-27 09:55:00|805.31|795.71|804.82|795.22|806.23|796.63|804.48|794.88|364
1690452000000|2023-07-27 10:00:00|804.84|795.24|803.42|793.82|805.45|795.85|803.4|793.8|334
1690452300000|2023-07-27 10:05:00|803.43|793.83|804.3|794.7|804.66|795.06|803.19|793.59|305
1690452600000|2023-07-27 10:10:00|804.28|794.68|804.99|795.39|805.4|795.8|803.97|794.37|206
1690452900000|2023-07-27 10:15:00|804.94|795.34|803.66|794.06|804.99|795.39|803.61|794.01|213
1690453200000|2023-07-27 10:20:00|803.61|794.01|803.12|793.52|804.18|794.58|802.86|793.26|332
1690453500000|2023-07-27 10:25:00|803.11|793.51|803.77|794.17|803.81|794.21|802.87|793.27|222
1690453800000|2023-07-27 10:30:00|803.81|794.21|802.54|792.94|803.88|794.28|801.84|792.24|346
1690454100000|2023-07-27 10:35:00|802.49|792.89|802.39|792.79|803.51|793.91|802.08|792.48|253
1690454400000|2023-07-27 10:40:00|802.41|792.81|801.67|792.07|802.44|792.84|801.31|791.71|257
1690454700000|2023-07-27 10:45:00|801.7|792.1|802.35|792.75|802.55|792.95|801.7|792.1|233
1690455000000|2023-07-27 10:50:00|802.38|792.78|801.8|792.2|802.51|792.91|801.58|791.98|204
1690455300000|2023-07-27 10:55:00|801.75|792.15|802.72|793.12|802.75|793.15|800.64|791.04|447
1690455600000|2023-07-27 11:00:00|802.75|793.15|800.52|790.92|802.77|793.17|800.39|790.79|295
1690455900000|2023-07-27 11:05:00|800.68|791.08|800.76|791.16|801.29|791.69|800.18|790.58|359
1690456200000|2023-07-27 11:10:00|800.73|791.13|800.73|791.13|801.51|791.91|800.58|790.98|361
1690456500000|2023-07-27 11:15:00|800.7|791.1|800.53|790.93|801.28|791.68|800.32|790.72|208
1690456800000|2023-07-27 11:20:00|800.51|790.91|803.72|794.12|803.72|794.12|800.5|790.9|407
1690457100000|2023-07-27 11:25:00|803.71|794.11|802.71|793.11|803.9|794.3|802.3|792.7|427
1690457400000|2023-07-27 11:30:00|802.67|793.07|804.5|794.9|804.57|794.97|802.45|792.85|285
1690457700000|2023-07-27 11:35:00|804.61|795.01|804.68|795.08|804.68|795.08|803.8|794.2|183
1690458000000|2023-07-27 11:40:00|804.66|795.06|806.86|797.26|807.35|797.75|804.66|795.06|477
1690458300000|2023-07-27 11:45:00|806.83|797.23|807.33|797.73|807.38|797.78|805.64|796.04|349
1690458600000|2023-07-27 11:50:00|807.32|797.72|809.33|799.73|809.33|799.73|806.37|796.77|362
1690458900000|2023-07-27 11:55:00|809.55|799.95|808.57|798.97|810.3|800.7|808.2|798.6|457
1690459200000|2023-07-27 12:00:00|808.56|798.96|813.69|804.09|814.37|804.77|807.99|798.39|634
1690459500000|2023-07-27 12:05:00|813.38|803.78|809.55|799.95|813.49|803.89|809.55|799.95|295
1690459800000|2023-07-27 12:10:00|809.6|800|808.36|798.76|810.09|800.49|807.65|798.05|563
1690460100000|2023-07-27 12:15:00|808.35|798.75|807.55|797.95|809.52|799.92|807.06|797.46|528
1690460400000|2023-07-27 12:20:00|807.56|797.96|809.64|800.04|809.81|800.21|807.46|797.86|420
1690460700000|2023-07-27 12:25:00|809.68|800.08|811.52|801.92|813.28|803.68|809.13|799.53|581
1690461000000|2023-07-27 12:30:00|811.62|802.02|811.99|802.39|813.1|803.5|810.28|800.68|678
1690461300000|2023-07-27 12:35:00|812.21|802.61|810.52|800.92|812.21|802.61|810.27|800.67|378
1690461600000|2023-07-27 12:40:00|810.51|800.91|808.84|799.24|810.63|801.03|808.78|799.18|418
1690461900000|2023-07-27 12:45:00|808.82|799.22|810.13|800.53|811.38|801.78|808.56|798.96|537
1690462200000|2023-07-27 12:50:00|810.14|800.54|809.01|799.41|810.41|800.81|808.75|799.15|476
1690462500000|2023-07-27 12:55:00|808.99|799.39|812.36|802.76|812.47|802.87|808.98|799.38|434
1690462800000|2023-07-27 13:00:00|812.45|802.85|810.6|801|813.94|804.34|810.6|801|502
1690463100000|2023-07-27 13:05:00|810.75|801.15|809.74|800.14|812.01|802.41|809.51|799.91|488
1690463400000|2023-07-27 13:10:00|809.7|800.1|810.42|800.82|810.44|800.84|808.75|799.15|324
1690463700000|2023-07-27 13:15:00|810.44|800.84|809.53|799.93|811.15|801.55|809.53|799.93|447
1690464000000|2023-07-27 13:20:00|809.58|799.98|809.65|800.05|810.34|800.74|808.46|798.86|485
1690464300000|2023-07-27 13:25:00|809.85|800.25|808.73|799.13|810.95|801.35|808.5|798.9|401
1690464600000|2023-07-27 13:30:00|808.83|799.23|811.62|802.02|811.78|802.18|808.34|798.74|574
1690464900000|2023-07-27 13:35:00|811.56|801.96|810.36|800.76|811.89|802.29|809.38|799.78|461
1690465200000|2023-07-27 13:40:00|810.42|800.82|811.42|801.82|811.52|801.92|809.7|800.1|476
1690465500000|2023-07-27 13:45:00|811.52|801.92|810.15|800.55|812.06|802.46|809.55|799.95|489
1690465800000|2023-07-27 13:50:00|810.13|800.53|812.7|803.1|813.63|804.03|810.13|800.53|521
1690466100000|2023-07-27 13:55:00|812.66|803.06|813.98|804.38|814.01|804.41|812.35|802.75|425
1690466400000|2023-07-27 14:00:00|814.02|804.42|807.18|797.58|816.82|807.22|805.39|795.79|852
1690466700000|2023-07-27 14:05:00|807.16|797.56|805.83|796.23|807.86|798.26|805.39|795.79|796
1690467000000|2023-07-27 14:10:00|805.81|796.21|808.52|798.92|808.52|798.92|805.57|795.97|527
1690467300000|2023-07-27 14:15:00|808.53|798.93|811.34|801.74|812.11|802.51|808.1|798.5|352
1690467600000|2023-07-27 14:20:00|811.31|801.71|811.11|801.51|811.85|802.25|809.7|800.1|393
1690467900000|2023-07-27 14:25:00|811.09|801.49|809.89|800.29|811.09|801.49|808.32|798.72|474
1690468200000|2023-07-27 14:30:00|809.84|800.24|808.04|798.44|811.05|801.45|808.04|798.44|401
1690468500000|2023-07-27 14:35:00|807.99|798.39|809.41|799.81|810.68|801.08|807.69|798.09|425
1690468800000|2023-07-27 14:40:00|809.35|799.75|808.63|799.03|810.42|800.82|806.32|796.72|547
1690469100000|2023-07-27 14:45:00|808.6|799|807.43|797.83|811.04|801.44|807.43|797.83|500
1690469400000|2023-07-27 14:50:00|807.38|797.78|809.15|799.55|810.08|800.48|807|797.4|528
1690469700000|2023-07-27 14:55:00|808.67|799.07|808.59|798.99|810.41|800.81|807.44|797.84|441
1690470000000|2023-07-27 15:00:00|808.54|798.94|807.15|797.55|809.46|799.86|806.8|797.2|553
1690470300000|2023-07-27 15:05:00|807.61|798.01|803.14|793.54|808.73|799.13|802.92|793.32|605
1690470600000|2023-07-27 15:10:00|803.15|793.55|804.31|794.71|804.47|794.87|801.41|791.81|809
1690470900000|2023-07-27 15:15:00|804.29|794.69|804.43|794.83|806.56|796.96|803.71|794.11|657
1690471200000|2023-07-27 15:20:00|804.42|794.82|805.76|796.16|806.79|797.19|804.36|794.76|517
1690471500000|2023-07-27 15:25:00|805.78|796.18|804.98|795.38|806.38|796.78|804.2|794.6|481
1690471800000|2023-07-27 15:30:00|804.87|795.27|803.96|794.36|806.32|796.72|803.29|793.69|545
1690472100000|2023-07-27 15:35:00|803.95|794.35|803.37|793.77|804.22|794.62|802.29|792.69|470
1690472400000|2023-07-27 15:40:00|803.38|793.78|804.01|794.41|804.21|794.61|802.46|792.86|449
1690472700000|2023-07-27 15:45:00|803.99|794.39|803.26|793.66|806.04|796.44|803.1|793.5|512
1690473000000|2023-07-27 15:50:00|803.23|793.63|802.42|792.82|803.84|794.24|801.33|791.73|576
1690473300000|2023-07-27 15:55:00|802.43|792.83|802.06|792.46|802.85|793.25|800.47|790.87|460
1690473600000|2023-07-27 16:00:00|802.04|792.44|804.11|794.51|804.11|794.51|801.9|792.3|516
1690473900000|2023-07-27 16:05:00|804.05|794.45|802.19|792.59|804.14|794.54|801.8|792.2|364
1690474200000|2023-07-27 16:10:00|802.24|792.64|802.14|792.54|803|793.4|801.53|791.93|326
1690474500000|2023-07-27 16:15:00|802.17|792.57|801.21|791.61|803.19|793.59|801.03|791.43|593
1690474800000|2023-07-27 16:20:00|801.2|791.6|801.07|791.47|801.46|791.86|800.23|790.63|507
1690475100000|2023-07-27 16:25:00|801.08|791.48|800.65|791.05|802.04|792.44|800.21|790.61|308
1690475400000|2023-07-27 16:30:00|800.64|791.04|804.42|794.82|804.92|795.32|800.5|790.9|440
1690475700000|2023-07-27 16:35:00|804.44|794.84|804.38|794.78|805.31|795.71|802.95|793.35|485
1690476000000|2023-07-27 16:40:00|804.39|794.79|804.31|794.71|804.61|795.01|803.64|794.04|404
1690476300000|2023-07-27 16:45:00|804.3|794.7|806.4|796.8|807.28|797.68|804.18|794.58|444
1690476600000|2023-07-27 16:50:00|806.45|796.85|807.5|797.9|807.91|798.31|805.9|796.3|292
1690476900000|2023-07-27 16:55:00|807.51|797.91|808.91|799.31|809.82|800.22|806.8|797.2|517
1690477200000|2023-07-27 17:00:00|808.93|799.33|807.47|797.87|809.51|799.91|806.37|796.77|582
1690477500000|2023-07-27 17:05:00|807.44|797.84|805.98|796.38|808.32|798.72|805.16|795.56|757
1690477800000|2023-07-27 17:10:00|805.97|796.37|804.53|794.93|806.35|796.75|804.18|794.58|675
1690478100000|2023-07-27 17:15:00|804.52|794.92|804.27|794.67|805.89|796.29|803.06|793.46|695
1690478400000|2023-07-27 17:20:00|804.28|794.68|803.12|793.52|804.28|794.68|802.21|792.61|663
1690478700000|2023-07-27 17:25:00|802.93|793.33|801.51|791.91|803.32|793.72|801.18|791.58|435
1690479000000|2023-07-27 17:30:00|801.37|791.77|800.5|790.9|802|792.4|799.17|789.57|542
1690479300000|2023-07-27 17:35:00|800.44|790.84|801.56|791.96|802.24|792.64|800.05|790.45|372
1690479600000|2023-07-27 17:40:00|801.55|791.95|801.03|791.43|802.16|792.56|800.11|790.51|302
1690479900000|2023-07-27 17:45:00|800.98|791.38|800.94|791.34|801.82|792.22|800.07|790.47|322
1690480200000|2023-07-27 17:50:00|800.8|791.2|799.17|789.57|801.58|791.98|799.06|789.46|540
1690480500000|2023-07-27 17:55:00|799.18|789.58|799.95|790.35|800.03|790.43|798.55|788.95|158
1690480800000|2023-07-27 18:00:00|799.73|790.13|798.6|789|800|790.4|797.57|787.97|450
1690481100000|2023-07-27 18:05:00|798.57|788.97|800.46|790.86|800.97|791.37|798.57|788.97|390
1690481400000|2023-07-27 18:10:00|800.47|790.87|800.24|790.64|800.68|791.08|797.57|787.97|588
1690481700000|2023-07-27 18:15:00|800.22|790.62|799.66|790.06|800.62|791.02|798.49|788.89|568
1690482000000|2023-07-27 18:20:00|799.64|790.04|801.32|791.72|802.45|792.85|799.54|789.94|490
1690482300000|2023-07-27 18:25:00|801.28|791.68|800.34|790.74|801.31|791.71|799.83|790.23|565
1690482600000|2023-07-27 18:30:00|800.39|790.79|799.11|789.51|800.68|791.08|798.2|788.6|600
1690482900000|2023-07-27 18:35:00|799.07|789.47|795.46|785.86|799.07|789.47|794.27|784.67|615
1690483200000|2023-07-27 18:40:00|795.43|785.83|796.58|786.98|798.48|788.88|795.16|785.56|691
1690483500000|2023-07-27 18:45:00|796.61|787.01|796.02|786.42|797.25|787.65|795.53|785.93|696
1690483800000|2023-07-27 18:50:00|796.16|786.56|796.39|786.79|796.95|787.35|794.84|785.24|481
1690484100000|2023-07-27 18:55:00|796.37|786.77|795.56|785.96|796.54|786.94|795.03|785.43|341
1690484400000|2023-07-27 19:00:00|795.49|785.89|797.26|787.66|797.39|787.79|795.26|785.66|390
1690484700000|2023-07-27 19:05:00|797.24|787.64|797.86|788.26|798.35|788.75|797.05|787.45|312
1690485000000|2023-07-27 19:10:00|797.84|788.24|798.61|789.01|799.02|789.42|797.77|788.17|256
1690485300000|2023-07-27 19:15:00|798.58|788.98|799.25|789.65|799.4|789.8|797.66|788.06|279
1690485600000|2023-07-27 19:20:00|798.95|789.35|797.15|787.55|799.45|789.85|796.6|787|339
1690485900000|2023-07-27 19:25:00|797.17|787.57|796.18|786.58|797.36|787.76|796.01|786.41|274
1690486200000|2023-07-27 19:30:00|796.16|786.56|795.76|786.16|796.87|787.27|795.35|785.75|335
1690486500000|2023-07-27 19:35:00|795.75|786.15|794.04|784.44|795.75|786.15|792.57|782.97|500
1690486800000|2023-07-27 19:40:00|794.03|784.43|795.83|786.23|795.86|786.26|793.87|784.27|345
1690487100000|2023-07-27 19:45:00|795.84|786.24|795.52|785.92|796.28|786.68|794.65|785.05|307
1690487400000|2023-07-27 19:50:00|795.55|785.95|797.28|787.68|797.92|788.32|795.55|785.95|326
1690487700000|2023-07-27 19:55:00|797.26|787.66|797.92|788.32|797.96|788.36|796.91|787.31|297
1690488000000|2023-07-27 20:00:00|797.94|788.34|799.16|789.56|799.37|789.77|796.96|787.36|460
1690488300000|2023-07-27 20:05:00|799.14|789.54|799.63|790.03|799.64|790.04|798.78|789.18|243
1690488600000|2023-07-27 20:10:00|799.64|790.04|801.64|792.04|801.83|792.23|798.7|789.1|338
1690488900000|2023-07-27 20:15:00|801.61|792.01|800.57|790.97|801.95|792.35|799.65|790.05|487
1690489200000|2023-07-27 20:20:00|800.55|790.95|800.13|790.53|800.55|790.95|799.7|790.1|257
1690489500000|2023-07-27 20:25:00|800.15|790.55|799.4|789.8|800.49|790.89|798.92|789.32|326
1690489800000|2023-07-27 20:30:00|799.41|789.81|798.84|789.24|799.65|790.05|798.63|789.03|277
1690490100000|2023-07-27 20:35:00|798.81|789.21|799.49|789.89|800.08|790.48|798.54|788.94|350
1690490400000|2023-07-27 20:40:00|799.52|789.92|798.26|788.66|799.62|790.02|797.97|788.37|202
1690490700000|2023-07-27 20:45:00|798.24|788.64|797.36|787.76|799.2|789.6|796.45|786.85|281
1690491000000|2023-07-27 20:50:00|797.34|787.74|797.64|788.04|798.09|788.49|796.69|787.09|325
1690491300000|2023-07-27 20:55:00|797.65|788.05|798.6|789|798.75|789.15|797.55|787.95|285
1690491600000|2023-07-27 21:00:00|798.63|789.03|798.26|788.66|799.34|789.74|798.2|788.6|316
1690491900000|2023-07-27 21:05:00|798.23|788.63|797.79|788.19|798.25|788.65|797.75|788.15|180
1690492200000|2023-07-27 21:10:00|797.77|788.17|796.26|786.66|797.77|788.17|796.16|786.56|298
1690492500000|2023-07-27 21:15:00|796.24|786.64|797.85|788.25|797.85|788.25|796.11|786.51|233
1690492800000|2023-07-27 21:20:00|797.86|788.26|796.29|786.69|798.11|788.51|796.26|786.66|171
1690493100000|2023-07-27 21:25:00|796.27|786.67|796.34|786.74|796.77|787.17|796.25|786.65|156
1690493400000|2023-07-27 21:30:00|796.28|786.68|798.19|788.59|798.22|788.62|796.26|786.66|202
1690493700000|2023-07-27 21:35:00|798.2|788.6|799.21|789.61|799.22|789.62|798.17|788.57|199
1690494000000|2023-07-27 21:40:00|799.23|789.63|800.11|790.51|800.33|790.73|798.86|789.26|163
1690494300000|2023-07-27 21:45:00|800.13|790.53|801.21|791.61|801.21|791.61|799.72|790.12|332
1690494600000|2023-07-27 21:50:00|801.25|791.65|799.8|790.2|801.28|791.68|799.8|790.2|257
1690494900000|2023-07-27 21:55:00|799.72|790.12|798.84|789.24|799.88|790.28|798.75|789.15|324
1690495200000|2023-07-27 22:00:00|798.92|789.32|800.21|790.61|800.32|790.72|798.61|789.01|298
1690495500000|2023-07-27 22:05:00|800.23|790.63|801.66|792.06|801.69|792.09|799.62|790.02|337
1690495800000|2023-07-27 22:10:00|801.74|792.14|802.84|793.24|803.24|793.64|800.86|791.26|286
1690496100000|2023-07-27 22:15:00|802.86|793.26|803.45|793.85|803.47|793.87|801.99|792.39|425
1690496400000|2023-07-27 22:20:00|803.42|793.82|802.21|792.61|803.42|793.82|801.89|792.29|286
1690496700000|2023-07-27 22:25:00|802.12|792.52|802.77|793.17|803.16|793.56|801.25|791.65|254
1690497000000|2023-07-27 22:30:00|802.72|793.12|802.39|792.79|803.55|793.95|802.23|792.63|184
1690497300000|2023-07-27 22:35:00|802.44|792.84|803.92|794.32|803.97|794.37|802.27|792.67|157
1690497600000|2023-07-27 22:40:00|803.97|794.37|804.19|794.59|804.7|795.1|803.89|794.29|237
1690497900000|2023-07-27 22:45:00|804.17|794.57|803.67|794.07|805.15|795.55|803.42|793.82|304
1690498200000|2023-07-27 22:50:00|803.65|794.05|803.7|794.1|804.22|794.62|802.29|792.69|404
1690498500000|2023-07-27 22:55:00|803.77|794.17|804.29|794.69|805.18|795.58|803.41|793.81|259
1690498800000|2023-07-27 23:00:00|804.16|794.56|802.36|792.76|804.4|794.8|801.64|792.04|367
1690499100000|2023-07-27 23:05:00|802.33|792.73|803.25|793.65|804.02|794.42|801.83|792.23|238
1690499400000|2023-07-27 23:10:00|803.54|793.94|805.38|795.78|805.46|795.86|803.54|793.94|253
1690499700000|2023-07-27 23:15:00|805.33|795.73|804.49|794.89|806.42|796.82|804.32|794.72|299
1690500000000|2023-07-27 23:20:00|804.46|794.86|804.03|794.43|805.39|795.79|803.16|793.56|386
1690500300000|2023-07-27 23:25:00|804.09|794.49|802.75|793.15|804.66|795.06|801.53|791.93|466
1690500600000|2023-07-27 23:30:00|802.78|793.18|801.87|792.27|802.97|793.37|801.56|791.96|359
1690500900000|2023-07-27 23:35:00|801.89|792.29|800.82|791.22|802.18|792.58|800.5|790.9|191
1690501200000|2023-07-27 23:40:00|800.84|791.24|803|793.4|803.07|793.47|800.75|791.15|321
1690501500000|2023-07-27 23:45:00|803.02|793.42|803.69|794.09|803.78|794.18|802.93|793.33|289
1690501800000|2023-07-27 23:50:00|803.71|794.11|804.5|794.9|804.64|795.04|803.71|794.11|191
1690502100000|2023-07-27 23:55:00|804.52|794.92|803.38|793.78|804.61|795.01|803.36|793.76|195
1690502400000|2023-07-28 00:00:00|803.39|793.79|802.61|793.01|803.88|794.28|801.82|792.22|365
1690502700000|2023-07-28 00:05:00|802.62|793.02|802.27|792.67|803.16|793.56|801.63|792.03|360
1690503000000|2023-07-28 00:10:00|802.25|792.65|801.53|791.93|802.5|792.9|800.72|791.12|356
1690503300000|2023-07-28 00:15:00|801.56|791.96|800.55|790.95|801.64|792.04|800.52|790.92|305
1690503600000|2023-07-28 00:20:00|800.6|791|804.07|794.47|804.15|794.55|800.43|790.83|384
1690503900000|2023-07-28 00:25:00|804.11|794.51|805.21|795.61|805.28|795.68|803.9|794.3|357
1690504200000|2023-07-28 00:30:00|805.23|795.63|806.63|797.03|807.94|798.34|805.23|795.63|414
1690504500000|2023-07-28 00:35:00|806.61|797.01|810.75|801.15|810.85|801.25|806.6|797|405
1690504800000|2023-07-28 00:40:00|810.65|801.05|811.41|801.81|811.45|801.85|809.1|799.5|344
1690505100000|2023-07-28 00:45:00|811.39|801.79|812.75|803.15|813.87|804.27|810.38|800.78|489
1690505400000|2023-07-28 00:50:00|812.76|803.16|810.72|801.12|813.27|803.67|810.7|801.1|346
1690505700000|2023-07-28 00:55:00|810.68|801.08|812|802.4|813.06|803.46|810.68|801.08|364
1690506000000|2023-07-28 01:00:00|812.05|802.45|808.94|799.34|812.2|802.6|808.81|799.21|502
1690506300000|2023-07-28 01:05:00|808.91|799.31|808.32|798.72|809.27|799.67|807.28|797.68|432
1690506600000|2023-07-28 01:10:00|808.31|798.71|808.2|798.6|808.36|798.76|807.28|797.68|304
1690506900000|2023-07-28 01:15:00|808.19|798.59|810.13|800.53|810.22|800.62|808.08|798.48|232
1690507200000|2023-07-28 01:20:00|809.87|800.27|808.61|799.01|809.93|800.33|807.44|797.84|269
1690507500000|2023-07-28 01:25:00|808.56|798.96|807.68|798.08|808.87|799.27|807.37|797.77|324
1690507800000|2023-07-28 01:30:00|807.51|797.91|807.28|797.68|808.06|798.46|806.42|796.82|291
1690508100000|2023-07-28 01:35:00|807.12|797.52|806.8|797.2|807.35|797.75|806.02|796.42|253
1690508400000|2023-07-28 01:40:00|806.78|797.18|805.65|796.05|806.97|797.37|805.26|795.66|336
1690508700000|2023-07-28 01:45:00|805.77|796.17|807.37|797.77|807.55|797.95|805.16|795.56|322
1690509000000|2023-07-28 01:50:00|807.35|797.75|806.44|796.84|807.35|797.75|806.18|796.58|152
1690509300000|2023-07-28 01:55:00|806.48|796.88|804.97|795.37|806.93|797.33|804.92|795.32|205
1690509600000|2023-07-28 02:00:00|805|795.4|805.82|796.22|806.27|796.67|804.4|794.8|206
1690509900000|2023-07-28 02:05:00|805.77|796.17|806.24|796.64|806.91|797.31|805.45|795.85|107
1690510200000|2023-07-28 02:10:00|806.19|796.59|806.18|796.58|807.18|797.58|805.27|795.67|165
1690510500000|2023-07-28 02:15:00|806.16|796.56|803.51|793.91|806.16|796.56|802.89|793.29|360
1690510800000|2023-07-28 02:20:00|803.53|793.93|804.1|794.5|804.1|794.5|802.97|793.37|316
1690511100000|2023-07-28 02:25:00|804.12|794.52|803.19|793.59|804.42|794.82|802.62|793.02|261
1690511400000|2023-07-28 02:30:00|803.22|793.62|802.24|792.64|803.29|793.69|801.64|792.04|305
1690511700000|2023-07-28 02:35:00|802.21|792.61|801.48|791.88|802.35|792.75|800.38|790.78|289
1690512000000|2023-07-28 02:40:00|801.49|791.89|799.11|789.51|801.5|791.9|799.07|789.47|413
1690512300000|2023-07-28 02:45:00|799.05|789.45|800.49|790.89|800.49|790.89|798.84|789.24|393
1690512600000|2023-07-28 02:50:00|800.48|790.88|801.38|791.78|801.53|791.93|800.2|790.6|307
1690512900000|2023-07-28 02:55:00|801.36|791.76|800.98|791.38|801.38|791.78|800.74|791.14|196
1690513200000|2023-07-28 03:00:00|800.97|791.37|801.27|791.67|801.27|791.67|800.08|790.48|160
1690513500000|2023-07-28 03:05:00|801.28|791.68|800.76|791.16|801.31|791.71|800.76|791.16|123
1690513800000|2023-07-28 03:10:00|800.71|791.11|800.18|790.58|801.06|791.46|799.81|790.21|257
1690514100000|2023-07-28 03:15:00|800.17|790.57|798.41|788.81|800.23|790.63|798.41|788.81|261
1690514400000|2023-07-28 03:20:00|798.42|788.82|799.95|790.35|800.02|790.42|798.41|788.81|240
1690514700000|2023-07-28 03:25:00|799.92|790.32|800.24|790.64|801.28|791.68|799.68|790.08|252
1690515000000|2023-07-28 03:30:00|800.22|790.62|800.11|790.51|800.54|790.94|799.86|790.26|387
1690515300000|2023-07-28 03:35:00|800.12|790.52|800.17|790.57|801.09|791.49|799.99|790.39|332
1690515600000|2023-07-28 03:40:00|800.2|790.6|797.85|788.25|800.21|790.61|797.85|788.25|342
1690515900000|2023-07-28 03:45:00|797.84|788.24|797.48|787.88|797.89|788.29|796.47|786.87|477
1690516200000|2023-07-28 03:50:00|797.49|787.89|797.96|788.36|798.57|788.97|797.31|787.71|226
1690516500000|2023-07-28 03:55:00|797.89|788.29|797.66|788.06|798.32|788.72|797.54|787.94|252
1690516800000|2023-07-28 04:00:00|797.76|788.16|796.46|786.86|798.04|788.44|796.23|786.63|324
1690517100000|2023-07-28 04:05:00|796.48|786.88|796.23|786.63|796.94|787.34|796.19|786.59|336
1690517400000|2023-07-28 04:10:00|796.2|786.6|795.63|786.03|796.39|786.79|795.3|785.7|292
1690517700000|2023-07-28 04:15:00|795.69|786.09|796.9|787.3|797.19|787.59|795.6|786|357
1690518000000|2023-07-28 04:20:00|796.88|787.28|794.09|784.49|796.94|787.34|793.31|783.71|421
1690518300000|2023-07-28 04:25:00|794.07|784.47|793.94|784.34|794.62|785.02|793.43|783.83|498
1690518600000|2023-07-28 04:30:00|794.01|784.41|794.78|785.18|794.97|785.37|793.67|784.07|427
1690518900000|2023-07-28 04:35:00|794.76|785.16|793.43|783.83|794.9|785.3|793.4|783.8|241
1690519200000|2023-07-28 04:40:00|793.41|783.81|793.59|783.99|793.78|784.18|793.39|783.79|173
1690519500000|2023-07-28 04:45:00|793.57|783.97|794.91|785.31|795.11|785.51|793.48|783.88|240
1690519800000|2023-07-28 04:50:00|794.92|785.32|794.39|784.79|795.36|785.76|793.82|784.22|319
1690520100000|2023-07-28 04:55:00|794.38|784.78|794.91|785.31|795.06|785.46|794.3|784.7|189
1690520400000|2023-07-28 05:00:00|794.92|785.32|793.38|783.78|795.08|785.48|792.92|783.32|273
1690520700000|2023-07-28 05:05:00|793.42|783.82|791.22|781.62|793.42|783.82|790.99|781.39|373
1690521000000|2023-07-28 05:10:00|791.06|781.46|790.2|780.6|791.35|781.75|789.64|780.04|503
1690521300000|2023-07-28 05:15:00|790.19|780.59|789.91|780.31|790.43|780.83|789.37|779.77|453
1690521600000|2023-07-28 05:20:00|790.04|780.44|789.3|779.7|790.47|780.87|789.24|779.64|359
1690521900000|2023-07-28 05:25:00|789.13|779.53|788.47|778.87|789.34|779.74|788.15|778.55|314
1690522200000|2023-07-28 05:30:00|788.46|778.86|788.28|778.68|788.91|779.31|788.11|778.51|382
1690522500000|2023-07-28 05:35:00|788.26|778.66|788.28|778.68|788.71|779.11|787.9|778.3|415
1690522800000|2023-07-28 05:40:00|788.29|778.69|786.81|777.21|788.33|778.73|786.21|776.61|560
1690523100000|2023-07-28 05:45:00|786.95|777.35|788.41|778.81|788.47|778.87|786.95|777.35|402
1690523400000|2023-07-28 05:50:00|788.4|778.8|787.43|777.83|788.45|778.85|786.09|776.49|495
1690523700000|2023-07-28 05:55:00|787.42|777.82|788.24|778.64|788.31|778.71|787.42|777.82|312
1690524000000|2023-07-28 06:00:00|788.25|778.65|788.63|779.03|788.96|779.36|787.58|777.98|352
1690524300000|2023-07-28 06:05:00|788.62|779.02|789.38|779.78|789.53|779.93|788.62|779.02|330
1690524600000|2023-07-28 06:10:00|789.41|779.81|788.83|779.23|789.51|779.91|788.5|778.9|216
1690524900000|2023-07-28 06:15:00|788.82|779.22|788.96|779.36|789.89|780.29|788.72|779.12|188
1690525200000|2023-07-28 06:20:00|788.92|779.32|788.27|778.67|789|779.4|787.34|777.74|333
1690525500000|2023-07-28 06:25:00|788.2|778.6|788.99|779.39|789.12|779.52|788.07|778.47|217
1690525800000|2023-07-28 06:30:00|788.97|779.37|789.75|780.15|789.99|780.39|788.9|779.3|280
1690526100000|2023-07-28 06:35:00|789.7|780.1|789.6|780|789.73|780.13|789.31|779.71|145
1690526400000|2023-07-28 06:40:00|789.61|780.01|790.12|780.52|790.39|780.79|789.25|779.65|184
1690526700000|2023-07-28 06:45:00|790.15|780.55|790.36|780.76|790.57|780.97|790.04|780.44|181
1690527000000|2023-07-28 06:50:00|790.34|780.74|790.08|780.48|790.4|780.8|789.06|779.46|258
1690527300000|2023-07-28 06:55:00|790.06|780.46|790.36|780.76|790.36|780.76|789.79|780.19|199
1690527600000|2023-07-28 07:00:00|790.37|780.77|792.47|782.87|792.51|782.91|790.37|780.77|348
1690527900000|2023-07-28 07:05:00|792.44|782.84|792.09|782.49|792.71|783.11|791.91|782.31|264
1690528200000|2023-07-28 07:10:00|792.02|782.42|791.89|782.29|792.18|782.58|791.2|781.6|291
1690528500000|2023-07-28 07:15:00|791.88|782.28|793.29|783.69|793.29|783.69|791.81|782.21|229
1690528800000|2023-07-28 07:20:00|793.23|783.63|793.27|783.67|793.68|784.08|792.4|782.8|315
1690529100000|2023-07-28 07:25:00|793.26|783.66|791.67|782.07|793.49|783.89|791.52|781.92|380
1690529400000|2023-07-28 07:30:00|791.68|782.08|790.58|780.98|791.85|782.25|790.48|780.88|295
1690529700000|2023-07-28 07:35:00|790.9|781.3|790.3|780.7|791.45|781.85|790.26|780.66|258
1690530000000|2023-07-28 07:40:00|790.29|780.69|789.94|780.34|790.83|781.23|789.71|780.11|244
1690530300000|2023-07-28 07:45:00|789.92|780.32|789.28|779.68|790.18|780.58|788.52|778.92|367
1690530600000|2023-07-28 07:50:00|789.29|779.69|788.73|779.13|789.34|779.74|788.28|778.68|333
1690530900000|2023-07-28 07:55:00|788.74|779.14|789.22|779.62|789.33|779.73|788.42|778.82|287
1690531200000|2023-07-28 08:00:00|789.21|779.61|789.01|779.41|789.64|780.04|788.63|779.03|347
1690531500000|2023-07-28 08:05:00|789.04|779.44|786.46|776.86|789.08|779.48|786.19|776.59|426
1690531800000|2023-07-28 08:10:00|786.48|776.88|788.62|779.02|788.65|779.05|786.34|776.74|311
1690532100000|2023-07-28 08:15:00|788.65|779.05|790.07|780.47|790.17|780.57|788.57|778.97|219
1690532400000|2023-07-28 08:20:00|790.09|780.49|791.56|781.96|792|782.4|790.01|780.41|222
1690532700000|2023-07-28 08:25:00|791.61|782.01|791.97|782.37|792.44|782.84|791.45|781.85|305
1690533000000|2023-07-28 08:30:00|791.98|782.38|792.54|782.94|792.94|783.34|791.96|782.36|382
1690533300000|2023-07-28 08:35:00|792.58|782.98|793.11|783.51|793.11|783.51|792.31|782.71|343
1690533600000|2023-07-28 08:40:00|793.1|783.5|792.41|782.81|793.18|783.58|791.98|782.38|285
1690533900000|2023-07-28 08:45:00|792.43|782.83|791.77|782.17|792.58|782.98|791.54|781.94|243
1690534200000|2023-07-28 08:50:00|791.9|782.3|791.28|781.68|792.31|782.71|790.84|781.24|190
1690534500000|2023-07-28 08:55:00|791.26|781.66|791.16|781.56|791.46|781.86|791.02|781.42|162
1690534800000|2023-07-28 09:00:00|791.17|781.57|790.74|781.14|791.76|782.16|790.51|780.91|318
1690535100000|2023-07-28 09:05:00|790.75|781.15|791.63|782.03|792.34|782.74|790.56|780.96|254
1690535400000|2023-07-28 09:10:00|791.62|782.02|792.56|782.96|793.12|783.52|791.54|781.94|298
1690535700000|2023-07-28 09:15:00|792.57|782.97|791.12|781.52|792.65|783.05|791.08|781.48|378
1690536000000|2023-07-28 09:20:00|791.16|781.56|791.07|781.47|791.68|782.08|790.38|780.78|406
1690536300000|2023-07-28 09:25:00|791.08|781.48|790.64|781.04|791.27|781.67|790.2|780.6|184
1690536600000|2023-07-28 09:30:00|790.68|781.08|790.17|780.57|791.14|781.54|790.12|780.52|182
1690536900000|2023-07-28 09:35:00|790.1|780.5|790.89|781.29|791.02|781.42|790.02|780.42|204
1690537200000|2023-07-28 09:40:00|790.86|781.26|790.52|780.92|790.92|781.32|790.01|780.41|148
1690537500000|2023-07-28 09:45:00|790.51|780.91|792.29|782.69|792.33|782.73|790.5|780.9|345
1690537800000|2023-07-28 09:50:00|792.28|782.68|792.45|782.85|792.46|782.86|791.5|781.9|369
1690538100000|2023-07-28 09:55:00|792.47|782.87|793.08|783.48|793.65|784.05|792.45|782.85|408
1690538400000|2023-07-28 10:00:00|793.03|783.43|792.37|782.77|793.46|783.86|791.75|782.15|311
1690538700000|2023-07-28 10:05:00|792.36|782.76|792.89|783.29|793.26|783.66|791.56|781.96|144
1690539000000|2023-07-28 10:10:00|792.91|783.31|792.26|782.66|793.44|783.84|792.05|782.45|263
1690539300000|2023-07-28 10:15:00|792.3|782.7|792.09|782.49|793.39|783.79|792.09|782.49|226
1690539600000|2023-07-28 10:20:00|792.05|782.45|791.45|781.85|792.07|782.47|791.29|781.69|167
1690539900000|2023-07-28 10:25:00|791.52|781.92|790.07|780.47|791.85|782.25|790.04|780.44|189
1690540200000|2023-07-28 10:30:00|790.13|780.53|789.94|780.34|791.18|781.58|789.91|780.31|276
1690540500000|2023-07-28 10:35:00|789.93|780.33|790.9|781.3|791.17|781.57|789.93|780.33|175
1690540800000|2023-07-28 10:40:00|790.92|781.32|791.18|781.58|791.24|781.64|790.71|781.11|164
1690541100000|2023-07-28 10:45:00|791.07|781.47|792.12|782.52|792.31|782.71|790.79|781.19|171
1690541400000|2023-07-28 10:50:00|792.11|782.51|792.06|782.46|792.43|782.83|791.52|781.92|139
1690541700000|2023-07-28 10:55:00|792.07|782.47|791.36|781.76|792.14|782.54|790.58|780.98|192
1690542000000|2023-07-28 11:00:00|791.37|781.77|791.1|781.5|791.76|782.16|790.85|781.25|139
1690542300000|2023-07-28 11:05:00|791.07|781.47|790.83|781.23|792.12|782.52|790.72|781.12|202
1690542600000|2023-07-28 11:10:00|790.86|781.26|792.22|782.62|792.43|782.83|790.65|781.05|222
1690542900000|2023-07-28 11:15:00|792.13|782.53|790.72|781.12|792.28|782.68|790.7|781.1|244
1690543200000|2023-07-28 11:20:00|790.73|781.13|790.34|780.74|791.24|781.64|790.24|780.64|261
1690543500000|2023-07-28 11:25:00|790.51|780.91|790.2|780.6|790.95|781.35|789.68|780.08|194
1690543800000|2023-07-28 11:30:00|790.23|780.63|790.2|780.6|790.61|781.01|789.52|779.92|251
1690544100000|2023-07-28 11:35:00|790.33|780.73|791.13|781.53|791.4|781.8|790.06|780.46|240
1690544400000|2023-07-28 11:40:00|791.14|781.54|791.41|781.81|791.42|781.82|790.6|781|218
1690544700000|2023-07-28 11:45:00|791.42|781.82|790.26|780.66|791.5|781.9|789.78|780.18|352
1690545000000|2023-07-28 11:50:00|790.22|780.62|789.56|779.96|790.27|780.67|789.23|779.63|351
1690545300000|2023-07-28 11:55:00|789.55|779.95|789.24|779.64|789.55|779.95|788.51|778.91|164
1690545600000|2023-07-28 12:00:00|789.22|779.62|789.37|779.77|789.53|779.93|788.57|778.97|323
1690545900000|2023-07-28 12:05:00|789.36|779.76|789.53|779.93|790.37|780.77|789.32|779.72|360
1690546200000|2023-07-28 12:10:00|789.57|779.97|789.51|779.91|789.74|780.14|789.1|779.5|175
1690546500000|2023-07-28 12:15:00|789.52|779.92|789.15|779.55|789.52|779.92|789.04|779.44|210
1690546800000|2023-07-28 12:20:00|789.17|779.57|788.91|779.31|789.27|779.67|788.76|779.16|215
1690547100000|2023-07-28 12:25:00|789.06|779.46|790.06|780.46|790.12|780.52|788.8|779.2|203
1690547400000|2023-07-28 12:30:00|790.09|780.49|791.38|781.78|791.43|781.83|789.45|779.85|347
1690547700000|2023-07-28 12:35:00|791.43|781.83|791.72|782.12|791.72|782.12|790.66|781.06|304
1690548000000|2023-07-28 12:40:00|791.7|782.1|791.47|781.87|792.03|782.43|791.28|781.68|243
1690548300000|2023-07-28 12:45:00|791.48|781.88|791.3|781.7|791.81|782.21|790.88|781.28|217
1690548600000|2023-07-28 12:50:00|791.33|781.73|792.33|782.73|792.67|783.07|791.03|781.43|262
1690548900000|2023-07-28 12:55:00|792.35|782.75|792.74|783.14|792.93|783.33|792.15|782.55|393
1690549200000|2023-07-28 13:00:00|792.83|783.23|793.02|783.42|793.23|783.63|792.39|782.79|348
1690549500000|2023-07-28 13:05:00|793.06|783.46|792.8|783.2|793.09|783.49|792.6|783|189
1690549800000|2023-07-28 13:10:00|792.88|783.28|791.78|782.18|792.88|783.28|791.53|781.93|165
1690550100000|2023-07-28 13:15:00|792|782.4|790.68|781.08|792|782.4|790.64|781.04|172
1690550400000|2023-07-28 13:20:00|790.69|781.09|790.48|780.88|790.84|781.24|790.41|780.81|190
1690550700000|2023-07-28 13:25:00|790.47|780.87|790.51|780.91|790.62|781.02|790.25|780.65|158
1690551000000|2023-07-28 13:30:00|790.49|780.89|791.42|781.82|791.56|781.96|789.91|780.31|233
1690551300000|2023-07-28 13:35:00|791.41|781.81|790.52|780.92|791.42|781.82|789.35|779.75|420
1690551600000|2023-07-28 13:40:00|790.51|780.91|790.7|781.1|791.28|781.68|790.47|780.87|291
1690551900000|2023-07-28 13:45:00|790.71|781.11|792.26|782.66|792.29|782.69|790.71|781.11|221
1690552200000|2023-07-28 13:50:00|792.29|782.69|792.23|782.63|793.05|783.45|791.92|782.32|227
1690552500000|2023-07-28 13:55:00|792.22|782.62|792.79|783.19|793.23|783.63|791.87|782.27|234
1690552800000|2023-07-28 14:00:00|792.8|783.2|793.14|783.54|793.43|783.83|792.64|783.04|263
1690553100000|2023-07-28 14:05:00|793.09|783.49|794.16|784.56|794.17|784.57|793.05|783.45|221
1690553400000|2023-07-28 14:10:00|794.14|784.54|794.42|784.82|794.79|785.19|793.51|783.91|446
1690553700000|2023-07-28 14:15:00|794.44|784.84|796.13|786.53|796.13|786.53|793.35|783.75|378
1690554000000|2023-07-28 14:20:00|796.15|786.55|797.67|788.07|797.89|788.29|795.95|786.35|518
1690554300000|2023-07-28 14:25:00|797.66|788.06|798.86|789.26|798.88|789.28|797.3|787.7|602
1690554600000|2023-07-28 14:30:00|798.92|789.32|798.67|789.07|801.09|791.49|798.66|789.06|729
1690554900000|2023-07-28 14:35:00|798.74|789.14|799.28|789.68|799.49|789.89|797.31|787.71|561
1690555200000|2023-07-28 14:40:00|799.27|789.67|798.62|789.02|800.13|790.53|798.62|789.02|435
1690555500000|2023-07-28 14:45:00|798.63|789.03|799.32|789.72|799.75|790.15|798.54|788.94|479
1690555800000|2023-07-28 14:50:00|799.3|789.7|799.21|789.61|799.81|790.21|798.79|789.19|373
1690556100000|2023-07-28 14:55:00|799.2|789.6|800.26|790.66|800.55|790.95|799.2|789.6|311
1690556400000|2023-07-28 15:00:00|800.27|790.67|800.26|790.66|800.3|790.7|799.31|789.71|416
1690556700000|2023-07-28 15:05:00|800.28|790.68|801.34|791.74|801.68|792.08|799.87|790.27|334
1690557000000|2023-07-28 15:10:00|801.37|791.77|800.52|790.92|802.41|792.81|800.52|790.92|425
1690557300000|2023-07-28 15:15:00|800.49|790.89|799.04|789.44|800.7|791.1|799|789.4|255
1690557600000|2023-07-28 15:20:00|799.01|789.41|798.5|788.9|800.4|790.8|798.47|788.87|468
1690557900000|2023-07-28 15:25:00|798.49|788.89|798.46|788.86|799.51|789.91|798.23|788.63|474
1690558200000|2023-07-28 15:30:00|798.48|788.88|796.19|786.59|798.5|788.9|795.95|786.35|447
1690558500000|2023-07-28 15:35:00|796.2|786.6|795.28|785.68|796.57|786.97|794|784.4|648
1690558800000|2023-07-28 15:40:00|795.39|785.79|793.73|784.13|795.41|785.81|793.66|784.06|345
1690559100000|2023-07-28 15:45:00|793.71|784.11|794.6|785|794.93|785.33|793.36|783.76|368
1690559400000|2023-07-28 15:50:00|794.63|785.03|795.42|785.82|796.01|786.41|794.34|784.74|295
1690559700000|2023-07-28 15:55:00|795.41|785.81|794.61|785.01|795.53|785.93|794.33|784.73|278
1690560000000|2023-07-28 16:00:00|794.62|785.02|792.05|782.45|794.62|785.02|792.04|782.44|434
1690560300000|2023-07-28 16:05:00|792.07|782.47|792.3|782.7|793.01|783.41|791.41|781.81|357
1690560600000|2023-07-28 16:10:00|792.31|782.71|792.36|782.76|792.88|783.28|791.97|782.37|343
1690560900000|2023-07-28 16:15:00|792.34|782.74|793.17|783.57|793.77|784.17|791.88|782.28|247
1690561200000|2023-07-28 16:20:00|793.16|783.56|792.32|782.72|793.66|784.06|792.27|782.67|257
1690561500000|2023-07-28 16:25:00|792.29|782.69|792.38|782.78|793.07|783.47|792.12|782.52|204
1690561800000|2023-07-28 16:30:00|792.36|782.76|792.97|783.37|793.18|783.58|791.51|781.91|346
1690562100000|2023-07-28 16:35:00|792.99|783.39|793.84|784.24|794.71|785.11|792.38|782.78|154
1690562400000|2023-07-28 16:40:00|793.83|784.23|794.69|785.09|794.81|785.21|792.71|783.11|340
1690562700000|2023-07-28 16:45:00|794.71|785.11|793.91|784.31|794.83|785.23|793.42|783.82|337
1690563000000|2023-07-28 16:50:00|793.89|784.29|794.64|785.04|794.64|785.04|793.7|784.1|298
1690563300000|2023-07-28 16:55:00|794.65|785.05|793.39|783.79|794.76|785.16|792.99|783.39|295
1690563600000|2023-07-28 17:00:00|793.43|783.83|792.71|783.11|793.53|783.93|792.43|782.83|297
1690563900000|2023-07-28 17:05:00|792.74|783.14|790.76|781.16|792.87|783.27|790.69|781.09|543
1690564200000|2023-07-28 17:10:00|790.75|781.15|790.24|780.64|791.64|782.04|790.07|780.47|328
1690564500000|2023-07-28 17:15:00|790.23|780.63|789.78|780.18|790.56|780.96|789.45|779.85|377
1690564800000|2023-07-28 17:20:00|789.81|780.21|789.52|779.92|789.84|780.24|789.04|779.44|363
1690565100000|2023-07-28 17:25:00|789.51|779.91|789.67|780.07|789.79|780.19|789.16|779.56|271
1690565400000|2023-07-28 17:30:00|789.68|780.08|789|779.4|789.68|780.08|788.23|778.63|424
1690565700000|2023-07-28 17:35:00|788.98|779.38|787.27|777.67|788.98|779.38|787.03|777.43|430
1690566000000|2023-07-28 17:40:00|787.24|777.64|785.73|776.13|787.46|777.86|785.4|775.8|420
1690566300000|2023-07-28 17:45:00|785.74|776.14|784.47|774.87|785.74|776.14|784|774.4|478
1690566600000|2023-07-28 17:50:00|784.51|774.91|785.49|775.89|785.56|775.96|784.17|774.57|264
1690566900000|2023-07-28 17:55:00|785.51|775.91|787.23|777.63|787.37|777.77|785.39|775.79|261
1690567200000|2023-07-28 18:00:00|787.21|777.61|787.68|778.08|787.94|778.34|786.84|777.24|229
1690567500000|2023-07-28 18:05:00|787.65|778.05|787.51|777.91|788|778.4|786.87|777.27|298
1690567800000|2023-07-28 18:10:00|787.58|777.98|785.73|776.13|787.58|777.98|785.49|775.89|218
1690568100000|2023-07-28 18:15:00|785.72|776.12|786.2|776.6|786.23|776.63|785.41|775.81|132
1690568400000|2023-07-28 18:20:00|786.16|776.56|786.26|776.66|786.53|776.93|785.94|776.34|160
1690568700000|2023-07-28 18:25:00|786.19|776.59|786.13|776.53|786.4|776.8|786.06|776.46|125
1690569000000|2023-07-28 18:30:00|786.12|776.52|787|777.4|787.12|777.52|786.06|776.46|128
1690569300000|2023-07-28 18:35:00|786.98|777.38|786.18|776.58|787.02|777.42|785.91|776.31|182
1690569600000|2023-07-28 18:40:00|786.27|776.67|787.24|777.64|787.26|777.66|786.23|776.63|153
1690569900000|2023-07-28 18:45:00|787.23|777.63|786.43|776.83|787.26|777.66|786.35|776.75|266
1690570200000|2023-07-28 18:50:00|786.41|776.81|786.36|776.76|786.46|776.86|785.84|776.24|141
1690570500000|2023-07-28 18:55:00|786.35|776.75|785.26|775.66|786.36|776.76|785.17|775.57|196
1690570800000|2023-07-28 19:00:00|785.28|775.68|785.45|775.85|785.51|775.91|785.15|775.55|256
1690571100000|2023-07-28 19:05:00|785.44|775.84|786.52|776.92|786.53|776.93|785.37|775.77|169
1690571400000|2023-07-28 19:10:00|786.47|776.87|785.68|776.08|786.52|776.92|785.36|775.76|186
1690571700000|2023-07-28 19:15:00|785.55|775.95|785.74|776.14|785.85|776.25|785.37|775.77|71
1690572000000|2023-07-28 19:20:00|785.76|776.16|785.2|775.6|785.93|776.33|785.1|775.5|148
1690572300000|2023-07-28 19:25:00|785.26|775.66|784.35|774.75|785.39|775.79|784.35|774.75|196
1690572600000|2023-07-28 19:30:00|784.33|774.73|785.25|775.65|785.27|775.67|783.8|774.2|276
1690572900000|2023-07-28 19:35:00|785.23|775.63|785.19|775.59|785.61|776.01|785.19|775.59|118
1690573200000|2023-07-28 19:40:00|785.31|775.71|785.5|775.9|785.78|776.18|785.15|775.55|90
1690573500000|2023-07-28 19:45:00|785.52|775.92|786.59|776.99|787.26|777.66|785.47|775.87|207
1690573800000|2023-07-28 19:50:00|786.56|776.96|785.37|775.77|787.06|777.46|785.37|775.77|225
1690574100000|2023-07-28 19:55:00|785.39|775.79|785.38|775.78|785.85|776.25|785.12|775.52|114
1690574400000|2023-07-28 20:00:00|785.37|775.77|785.38|775.78|785.56|775.96|785.12|775.52|170
1690574700000|2023-07-28 20:05:00|785.52|775.92|785.17|775.57|785.52|775.92|784.87|775.27|71
1690575000000|2023-07-28 20:10:00|785.25|775.65|785.27|775.67|785.28|775.68|784.48|774.88|84
1690575300000|2023-07-28 20:15:00|785.24|775.64|785.82|776.22|785.92|776.32|784.92|775.32|116
1690575600000|2023-07-28 20:20:00|785.8|776.2|786.58|776.98|786.98|777.38|785.74|776.14|211
1690575900000|2023-07-28 20:25:00|786.57|776.97|786.82|777.22|786.83|777.23|786.26|776.66|134
1690576200000|2023-07-28 20:30:00|786.81|777.21|787.39|777.79|787.42|777.82|786.61|777.01|176
1690576500000|2023-07-28 20:35:00|787.38|777.78|787.32|777.72|787.45|777.85|786.84|777.24|150
1690576800000|2023-07-28 20:40:00|787.33|777.73|787.61|778.01|788.05|778.45|787.01|777.41|153
1690577100000|2023-07-28 20:45:00|787.99|778.39|788.12|778.52|788.12|778.52|787.38|777.78|104
1690577400000|2023-07-28 20:50:00|788.18|778.58|788.32|778.72|788.33|778.73|788.03|778.43|165
1690577700000|2023-07-28 20:55:00|788.27|778.67|788.91|779.31|789|779.4|788.27|778.67|89
1690614000000|2023-07-29 07:00:00|781.58|771.98|781.9|772.3|781.91|772.31|781.44|771.84|209
1690614300000|2023-07-29 07:05:00|781.79|772.19|782.01|772.41|782.07|772.47|781.55|771.95|144
1690614600000|2023-07-29 07:10:00|782.02|772.42|781.7|772.1|782.02|772.42|781.66|772.06|159
1690614900000|2023-07-29 07:15:00|781.69|772.09|781.57|771.97|782.18|772.58|781.57|771.97|121
1690615200000|2023-07-29 07:20:00|781.59|771.99|780.93|771.33|781.59|771.99|780.83|771.23|207
1690615500000|2023-07-29 07:25:00|780.9|771.3|780.28|770.68|780.94|771.34|780.16|770.56|331
1690615800000|2023-07-29 07:30:00|780.32|770.72|780.52|770.92|780.62|771.02|779.92|770.32|276
1690616100000|2023-07-29 07:35:00|780.55|770.95|780.9|771.3|780.95|771.35|780.27|770.67|161
1690616400000|2023-07-29 07:40:00|780.95|771.35|781.09|771.49|781.17|771.57|780.78|771.18|147
1690616700000|2023-07-29 07:45:00|781.18|771.58|781.7|772.1|781.72|772.12|780.91|771.31|161
1690617000000|2023-07-29 07:50:00|781.69|772.09|781.71|772.11|781.72|772.12|781.24|771.64|128
1690617300000|2023-07-29 07:55:00|781.7|772.1|782.41|772.81|782.41|772.81|781.66|772.06|143
1690617600000|2023-07-29 08:00:00|782.46|772.86|783.41|773.81|783.46|773.86|782.1|772.5|252
1690617900000|2023-07-29 08:05:00|783.39|773.79|783.21|773.61|783.66|774.06|783.17|773.57|179
1690618200000|2023-07-29 08:10:00|783.19|773.59|782.53|772.93|783.21|773.61|782.27|772.67|238
1690618500000|2023-07-29 08:15:00|782.59|772.99|781.12|771.52|782.62|773.02|780.72|771.12|244
1690618800000|2023-07-29 08:20:00|781.22|771.62|781.57|771.97|781.66|772.06|780.85|771.25|157
1690619100000|2023-07-29 08:25:00|781.58|771.98|780.71|771.11|781.58|771.98|780.53|770.93|147
1690619400000|2023-07-29 08:30:00|780.72|771.12|780.44|770.84|781|771.4|780.25|770.65|130
1690619700000|2023-07-29 08:35:00|780.48|770.88|780.22|770.62|780.88|771.28|779.94|770.34|213
1690620000000|2023-07-29 08:40:00|780.2|770.6|780.02|770.42|780.24|770.64|779.61|770.01|245
1690620300000|2023-07-29 08:45:00|780.01|770.41|779.64|770.04|780.23|770.63|779.64|770.04|189
1690620600000|2023-07-29 08:50:00|779.69|770.09|779.42|769.82|779.97|770.37|778.55|768.95|380
1690620900000|2023-07-29 08:55:00|779.44|769.84|779.66|770.06|779.7|770.1|779.33|769.73|204
1690621200000|2023-07-29 09:00:00|779.65|770.05|779.95|770.35|779.97|770.37|779.47|769.87|223
1690621500000|2023-07-29 09:05:00|779.94|770.34|780.21|770.61|780.23|770.63|779.75|770.15|167
1690621800000|2023-07-29 09:10:00|780.29|770.69|780.39|770.79|780.39|770.79|779.81|770.21|57
1690622100000|2023-07-29 09:15:00|780.38|770.78|781.16|771.56|781.25|771.65|780.28|770.68|113
1690622400000|2023-07-29 09:20:00|781.2|771.6|780.81|771.21|781.25|771.65|779.98|770.38|194
1690622700000|2023-07-29 09:25:00|780.62|771.02|781.24|771.64|781.69|772.09|780.47|770.87|127
1690623000000|2023-07-29 09:30:00|781.05|771.45|780|770.4|781.15|771.55|779.88|770.28|204
1690623300000|2023-07-29 09:35:00|779.95|770.35|779.41|769.81|779.99|770.39|778.84|769.24|315
1690623600000|2023-07-29 09:40:00|779.4|769.8|779.33|769.73|779.4|769.8|778.91|769.31|251
1690623900000|2023-07-29 09:45:00|779.3|769.7|778.37|768.77|779.56|769.96|778.26|768.66|223
1690624200000|2023-07-29 09:50:00|778.4|768.8|778.13|768.53|778.44|768.84|777.98|768.38|258
1690624500000|2023-07-29 09:55:00|778.12|768.52|778.73|769.13|779.08|769.48|778.12|768.52|72
1690624800000|2023-07-29 10:00:00|778.57|768.97|778.26|768.66|778.58|768.98|777.99|768.39|190
1690625100000|2023-07-29 10:05:00|778.25|768.65|778.07|768.47|778.42|768.82|777.65|768.05|157
1690625400000|2023-07-29 10:10:00|778.06|768.46|779.2|769.6|779.21|769.61|777.9|768.3|118
1690625700000|2023-07-29 10:15:00|779.18|769.58|779.75|770.15|779.76|770.16|778.88|769.28|150
1690626000000|2023-07-29 10:20:00|779.39|769.79|780.12|770.52|780.14|770.54|779.39|769.79|106
1690626300000|2023-07-29 10:25:00|780.11|770.51|780.21|770.61|780.28|770.68|779.86|770.26|91
1690626600000|2023-07-29 10:30:00|780.22|770.62|780.07|770.47|780.33|770.73|779.7|770.1|178
1690626900000|2023-07-29 10:35:00|780.11|770.51|779.86|770.26|780.16|770.56|779.79|770.19|145
1690627200000|2023-07-29 10:40:00|779.87|770.27|780.42|770.82|780.46|770.86|779.86|770.26|129
1690627500000|2023-07-29 10:45:00|780.38|770.78|780.53|770.93|780.61|771.01|780.11|770.51|108
1690627800000|2023-07-29 10:50:00|780.54|770.94|780.3|770.7|780.57|770.97|779.86|770.26|153
1690628100000|2023-07-29 10:55:00|780.34|770.74|779.95|770.35|780.34|770.74|779.65|770.05|228
1690628400000|2023-07-29 11:00:00|780.03|770.43|779.83|770.23|780.22|770.62|779.56|769.96|182
1690628700000|2023-07-29 11:05:00|779.86|770.26|780.15|770.55|780.21|770.61|779.47|769.87|77
1690629000000|2023-07-29 11:10:00|780.16|770.56|780.52|770.92|780.52|770.92|780.07|770.47|106
1690629300000|2023-07-29 11:15:00|780.57|770.97|781.09|771.49|781.19|771.59|780.48|770.88|131
1690629600000|2023-07-29 11:20:00|781.11|771.51|781.3|771.7|781.37|771.77|780.73|771.13|96
1690629900000|2023-07-29 11:25:00|781.29|771.69|780.6|771|781.3|771.7|780.47|770.87|114
1690630200000|2023-07-29 11:30:00|780.59|770.99|779.53|769.93|780.6|771|779.44|769.84|196
1690630500000|2023-07-29 11:35:00|779.52|769.92|779.76|770.16|779.93|770.33|779.22|769.62|149
1690630800000|2023-07-29 11:40:00|779.75|770.15|779.8|770.2|779.85|770.25|779.32|769.72|131
1690631100000|2023-07-29 11:45:00|779.77|770.17|779.25|769.65|779.77|770.17|778.94|769.34|228
1690631400000|2023-07-29 11:50:00|779.35|769.75|778.92|769.32|779.35|769.75|778.76|769.16|122
1690631700000|2023-07-29 11:55:00|778.79|769.19|778.69|769.09|779.01|769.41|778.68|769.08|91
1690632000000|2023-07-29 12:00:00|778.63|769.03|778.53|768.93|778.65|769.05|778.18|768.58|190
1690632300000|2023-07-29 12:05:00|778.54|768.94|778.55|768.95|778.69|769.09|778.37|768.77|109
1690632600000|2023-07-29 12:10:00|778.56|768.96|778.29|768.69|778.6|769|777.91|768.31|110
1690632900000|2023-07-29 12:15:00|778.3|768.7|778.59|768.99|778.6|769|777.91|768.31|156
1690633200000|2023-07-29 12:20:00|778.57|768.97|779.38|769.78|779.45|769.85|778.31|768.71|221
1690633500000|2023-07-29 12:25:00|779.4|769.8|780.07|770.47|780.1|770.5|779.39|769.79|109
1690633800000|2023-07-29 12:30:00|780.05|770.45|779.98|770.38|780.57|770.97|779.53|769.93|256
1690634100000|2023-07-29 12:35:00|780.02|770.42|779.5|769.9|780.38|770.78|779.5|769.9|223
1690634400000|2023-07-29 12:40:00|779.53|769.93|779.54|769.94|780.15|770.55|779.46|769.86|165
1690634700000|2023-07-29 12:45:00|779.56|769.96|778.3|768.7|779.56|769.96|778.06|768.46|200
1690635000000|2023-07-29 12:50:00|778.32|768.72|778.54|768.94|778.56|768.96|777.79|768.19|139
1690635300000|2023-07-29 12:55:00|778.55|768.95|778.56|768.96|778.57|768.97|777.66|768.06|179
1690635600000|2023-07-29 13:00:00|778.54|768.94|778.9|769.3|779.26|769.66|778.45|768.85|157
1690635900000|2023-07-29 13:05:00|778.93|769.33|779.65|770.05|780.02|770.42|778.69|769.09|228
1690636200000|2023-07-29 13:10:00|779.71|770.11|780.68|771.08|780.98|771.38|779.48|769.88|280
1690636500000|2023-07-29 13:15:00|780.67|771.07|779.67|770.07|780.77|771.17|779.64|770.04|174
1690636800000|2023-07-29 13:20:00|779.59|769.99|779.55|769.95|779.96|770.36|779.53|769.93|120
1690637100000|2023-07-29 13:25:00|779.54|769.94|779.58|769.98|779.67|770.07|779.28|769.68|88
1690637400000|2023-07-29 13:30:00|779.59|769.99|779.81|770.21|780.48|770.88|779.59|769.99|171
1690637700000|2023-07-29 13:35:00|779.76|770.16|779.52|769.92|779.83|770.23|779.42|769.82|112
1690638000000|2023-07-29 13:40:00|779.55|769.95|779.62|770.02|780.13|770.53|779.42|769.82|145
1690638300000|2023-07-29 13:45:00|779.63|770.03|779.63|770.03|779.76|770.16|779.39|769.79|162
1690638600000|2023-07-29 13:50:00|779.64|770.04|780.54|770.94|780.64|771.04|779.6|770|132
1690638900000|2023-07-29 13:55:00|780.59|770.99|780.34|770.74|780.59|770.99|780.03|770.43|122
1690639200000|2023-07-29 14:00:00|780.25|770.65|780.13|770.53|780.69|771.09|779.99|770.39|187
1690639500000|2023-07-29 14:05:00|780.15|770.55|780.54|770.94|780.73|771.13|780.01|770.41|220
1690639800000|2023-07-29 14:10:00|780.55|770.95|780.32|770.72|780.55|770.95|779.81|770.21|243
1690640100000|2023-07-29 14:15:00|780.3|770.7|780.81|771.21|780.94|771.34|780.19|770.59|300
1690640400000|2023-07-29 14:20:00|780.83|771.23|780.75|771.15|780.88|771.28|780.43|770.83|115
1690640700000|2023-07-29 14:25:00|780.74|771.14|780.33|770.73|780.8|771.2|780.24|770.64|184
1690641000000|2023-07-29 14:30:00|780.31|770.71|780.34|770.74|780.4|770.8|780.22|770.62|115
1690641300000|2023-07-29 14:35:00|780.29|770.69|779.66|770.06|780.36|770.76|779.55|769.95|198
1690641600000|2023-07-29 14:40:00|779.72|770.12|779.38|769.78|779.87|770.27|779.04|769.44|169
1690641900000|2023-07-29 14:45:00|779.35|769.75|780.52|770.92|780.52|770.92|779.34|769.74|231
1690642200000|2023-07-29 14:50:00|780.54|770.94|779.49|769.89|780.62|771.02|779.21|769.61|269
1690642500000|2023-07-29 14:55:00|779.51|769.91|780.56|770.96|780.57|770.97|779.49|769.89|269
1690642800000|2023-07-29 15:00:00|780.59|770.99|780.99|771.39|781|771.4|780.45|770.85|225
1690643100000|2023-07-29 15:05:00|781|771.4|780.32|770.72|781.29|771.69|780|770.4|162
1690643400000|2023-07-29 15:10:00|780.36|770.76|780.16|770.56|780.38|770.78|779.59|769.99|232
1690643700000|2023-07-29 15:15:00|780.22|770.62|781.06|771.46|781.07|771.47|780.04|770.44|165
1690644000000|2023-07-29 15:20:00|781.03|771.43|780.38|770.78|781.33|771.73|780.22|770.62|270
1690644300000|2023-07-29 15:25:00|780.4|770.8|781.25|771.65|781.26|771.66|780.38|770.78|256
1690644600000|2023-07-29 15:30:00|781.22|771.62|781.46|771.86|781.65|772.05|781.14|771.54|173
1690644900000|2023-07-29 15:35:00|781.44|771.84|780.09|770.49|781.44|771.84|779.84|770.24|205
1690645200000|2023-07-29 15:40:00|780.26|770.66|779.54|769.94|780.3|770.7|779.2|769.6|193
1690645500000|2023-07-29 15:45:00|779.55|769.95|779.49|769.89|779.58|769.98|779.1|769.5|79
1690645800000|2023-07-29 15:50:00|779.48|769.88|779.68|770.08|780.29|770.69|779.16|769.56|176
1690646100000|2023-07-29 15:55:00|779.74|770.14|779.59|769.99|779.77|770.17|779.28|769.68|164
1690646400000|2023-07-29 16:00:00|779.6|770|778.89|769.29|779.66|770.06|778.67|769.07|196
1690646700000|2023-07-29 16:05:00|778.81|769.21|779.23|769.63|779.42|769.82|778.47|768.87|377
1690647000000|2023-07-29 16:10:00|779.2|769.6|778.64|769.04|779.2|769.6|778.4|768.8|139
1690647300000|2023-07-29 16:15:00|778.66|769.06|778.75|769.15|779.16|769.56|778.48|768.88|164
1690647600000|2023-07-29 16:20:00|778.48|768.88|779.14|769.54|779.17|769.57|778.48|768.88|132
1690647900000|2023-07-29 16:25:00|779.15|769.55|778.76|769.16|779.2|769.6|778.56|768.96|189
1690648200000|2023-07-29 16:30:00|778.72|769.12|778.62|769.02|778.72|769.12|778.47|768.87|91
1690648500000|2023-07-29 16:35:00|778.61|769.01|778.61|769.01|778.72|769.12|778.34|768.74|167
1690648800000|2023-07-29 16:40:00|778.6|769|778.73|769.13|778.76|769.16|778.49|768.89|106
1690649100000|2023-07-29 16:45:00|778.72|769.12|778.69|769.09|778.75|769.15|778.49|768.89|201
1690649400000|2023-07-29 16:50:00|778.7|769.1|780.43|770.83|780.45|770.85|778.69|769.09|217
1690649700000|2023-07-29 16:55:00|780.46|770.86|780.88|771.28|781.19|771.59|780.35|770.75|347
1690650000000|2023-07-29 17:00:00|780.94|771.34|780.55|770.95|781.36|771.76|780.43|770.83|451
1690650300000|2023-07-29 17:05:00|780.63|771.03|780.42|770.82|781.14|771.54|779.78|770.18|355
1690650600000|2023-07-29 17:10:00|780.38|770.78|780.59|770.99|780.66|771.06|779.85|770.25|214
1690650900000|2023-07-29 17:15:00|780.53|770.93|780.83|771.23|781.11|771.51|780.39|770.79|178
1690651200000|2023-07-29 17:20:00|780.9|771.3|782.78|773.18|783.22|773.62|780.53|770.93|295
1690651500000|2023-07-29 17:25:00|782.8|773.2|782.27|772.67|783.05|773.45|781.93|772.33|211
1690651800000|2023-07-29 17:30:00|782.21|772.61|784.14|774.54|784.14|774.54|781.58|771.98|247
1690652100000|2023-07-29 17:35:00|784.15|774.55|784.1|774.5|785.22|775.62|783.53|773.93|398
1690652400000|2023-07-29 17:40:00|784.12|774.52|784.37|774.77|784.54|774.94|783.5|773.9|288
1690652700000|2023-07-29 17:45:00|784.35|774.75|785.21|775.61|785.35|775.75|784.07|774.47|321
1690653000000|2023-07-29 17:50:00|785.2|775.6|784.48|774.88|785.29|775.69|784.4|774.8|328
1690653300000|2023-07-29 17:55:00|784.5|774.9|784.32|774.72|784.54|774.94|783.72|774.12|189
1690653600000|2023-07-29 18:00:00|784.34|774.74|783.65|774.05|784.71|775.11|783.65|774.05|205
1690653900000|2023-07-29 18:05:00|783.63|774.03|783.27|773.67|783.65|774.05|782.72|773.12|208
1690654200000|2023-07-29 18:10:00|783.33|773.73|782.81|773.21|783.4|773.8|782.63|773.03|226
1690654500000|2023-07-29 18:15:00|782.85|773.25|782.47|772.87|782.86|773.26|782.34|772.74|158
1690654800000|2023-07-29 18:20:00|782.49|772.89|782.75|773.15|783.35|773.75|782.45|772.85|150
1690655100000|2023-07-29 18:25:00|782.78|773.18|783.32|773.72|783.37|773.77|782.61|773.01|132
1690655400000|2023-07-29 18:30:00|783.34|773.74|784.22|774.62|784.22|774.62|783.04|773.44|118
1690655700000|2023-07-29 18:35:00|784.23|774.63|784.44|774.84|785|775.4|784.19|774.59|191
1690656000000|2023-07-29 18:40:00|784.46|774.86|784.33|774.73|784.52|774.92|783.9|774.3|144
1690656300000|2023-07-29 18:45:00|784.59|774.99|784.83|775.23|785.07|775.47|784.55|774.95|124
1690656600000|2023-07-29 18:50:00|784.67|775.07|785.14|775.54|785.45|775.85|784.67|775.07|140
1690656900000|2023-07-29 18:55:00|785.13|775.53|784.49|774.89|785.62|776.02|784.41|774.81|246
1690657200000|2023-07-29 19:00:00|784.47|774.87|784.51|774.91|784.68|775.08|784.11|774.51|185
1690657500000|2023-07-29 19:05:00|784.53|774.93|784.7|775.1|785.02|775.42|783.98|774.38|187
1690657800000|2023-07-29 19:10:00|784.68|775.08|785.55|775.95|785.55|775.95|784.68|775.08|197
1690658100000|2023-07-29 19:15:00|785.58|775.98|786.48|776.88|786.5|776.9|785.37|775.77|188
1690658400000|2023-07-29 19:20:00|786.46|776.86|785.44|775.84|786.46|776.86|785.41|775.81|227
1690658700000|2023-07-29 19:25:00|785.43|775.83|785.2|775.6|785.53|775.93|785.2|775.6|140
1690659000000|2023-07-29 19:30:00|785.18|775.58|785.51|775.91|786.3|776.7|785.18|775.58|226
1690659300000|2023-07-29 19:35:00|785.49|775.89|785.64|776.04|785.85|776.25|784.89|775.29|213
1690659600000|2023-07-29 19:40:00|785.63|776.03|786.11|776.51|786.16|776.56|785.51|775.91|179
1690659900000|2023-07-29 19:45:00|786.12|776.52|786.14|776.54|786.42|776.82|785.53|775.93|141
1690660200000|2023-07-29 19:50:00|786.09|776.49|785.8|776.2|786.26|776.66|785.67|776.07|156
1690660500000|2023-07-29 19:55:00|785.78|776.18|785.73|776.13|785.95|776.35|785.6|776|101
1690660800000|2023-07-29 20:00:00|785.81|776.21|785.01|775.41|786.25|776.65|784.89|775.29|302
1690661100000|2023-07-29 20:05:00|785|775.4|784.9|775.3|785.17|775.57|784.48|774.88|222
1690661400000|2023-07-29 20:10:00|784.89|775.29|785.02|775.42|785.32|775.72|784.75|775.15|153
1690661700000|2023-07-29 20:15:00|785.06|775.46|784.33|774.73|785.15|775.55|784.33|774.73|160
1690662000000|2023-07-29 20:20:00|784.38|774.78|786.9|777.3|787|777.4|784.36|774.76|317
1690662300000|2023-07-29 20:25:00|786.89|777.29|786.89|777.29|787.26|777.66|786.45|776.85|216
1690662600000|2023-07-29 20:30:00|786.87|777.27|786.43|776.83|787.21|777.61|786.31|776.71|230
1690662900000|2023-07-29 20:35:00|786.41|776.81|786.37|776.77|786.77|777.17|786.23|776.63|122
1690663200000|2023-07-29 20:40:00|786.39|776.79|785.56|775.96|786.39|776.79|785.43|775.83|184
1690663500000|2023-07-29 20:45:00|785.57|775.97|785.64|776.04|786.07|776.47|785.54|775.94|94
1690663800000|2023-07-29 20:50:00|785.65|776.05|786.15|776.55|786.48|776.88|785.61|776.01|98
1690664100000|2023-07-29 20:55:00|786.14|776.54|786.23|776.63|786.31|776.71|785.91|776.31|135
1690664400000|2023-07-29 21:00:00|786.36|776.76|786.62|777.02|786.96|777.36|786.32|776.72|135
1690664700000|2023-07-29 21:05:00|786.66|777.06|787.2|777.6|787.24|777.64|786.39|776.79|76
1690665000000|2023-07-29 21:10:00|787.15|777.55|787.63|778.03|787.88|778.28|786.93|777.33|84
1690665300000|2023-07-29 21:15:00|787.61|778.01|787.44|777.84|788.26|778.66|787.3|777.7|182
1690665600000|2023-07-29 21:20:00|787.42|777.82|787.35|777.75|787.42|777.82|786.89|777.29|90
1690665900000|2023-07-29 21:25:00|787.38|777.78|788.5|778.9|788.68|779.08|787.22|777.62|123
1690666200000|2023-07-29 21:30:00|788.48|778.88|790.24|780.64|791.72|782.12|788.33|778.73|317
1690666500000|2023-07-29 21:35:00|790.17|780.57|790.59|780.99|791.12|781.52|790.14|780.54|143
1690666800000|2023-07-29 21:40:00|790.58|780.98|794.25|784.65|794.29|784.69|790.52|780.92|243
1690667100000|2023-07-29 21:45:00|794.26|784.66|792.2|782.6|794.26|784.66|792.15|782.55|349
1690667400000|2023-07-29 21:50:00|792.24|782.64|787.6|778|792.24|782.64|787.41|777.81|475
1690667700000|2023-07-29 21:55:00|787.59|777.99|787.04|777.44|788.2|778.6|786.71|777.11|456
1690668000000|2023-07-29 22:00:00|787.06|777.46|788.65|779.05|789|779.4|787.05|777.45|441
1690668300000|2023-07-29 22:05:00|788.58|778.98|788.6|779|789.31|779.71|788.29|778.69|217
1690668600000|2023-07-29 22:10:00|788.42|778.82|789.76|780.16|789.93|780.33|788.32|778.72|157
1690668900000|2023-07-29 22:15:00|789.68|780.08|789.71|780.11|790.16|780.56|789.41|779.81|132
1690669200000|2023-07-29 22:20:00|789.77|780.17|788.7|779.1|789.84|780.24|788.66|779.06|220
1690669500000|2023-07-29 22:25:00|788.8|779.2|788.5|778.9|788.87|779.27|788.42|778.82|201
1690669800000|2023-07-29 22:30:00|788.49|778.89|788.66|779.06|789.09|779.49|788.46|778.86|139
1690670100000|2023-07-29 22:35:00|788.71|779.11|790.09|780.49|790.12|780.52|788.7|779.1|156
1690670400000|2023-07-29 22:40:00|790.08|780.48|789.48|779.88|790.17|780.57|789.36|779.76|164
1690670700000|2023-07-29 22:45:00|789.5|779.9|789.47|779.87|789.53|779.93|789.16|779.56|93
1690671000000|2023-07-29 22:50:00|789.43|779.83|789.23|779.63|790.1|780.5|789.22|779.62|117
1690671300000|2023-07-29 22:55:00|789.42|779.82|790.37|780.77|790.4|780.8|789.36|779.76|238
1690671600000|2023-07-29 23:00:00|790.38|780.78|790.61|781.01|790.67|781.07|790.19|780.59|131
1690671900000|2023-07-29 23:05:00|790.64|781.04|790.78|781.18|790.8|781.2|789.8|780.2|69
1690672200000|2023-07-29 23:10:00|790.86|781.26|790.6|781|791.46|781.86|790.49|780.89|116
1690672500000|2023-07-29 23:15:00|790.59|780.99|791.03|781.43|791.18|781.58|790.2|780.6|166
1690672800000|2023-07-29 23:20:00|790.77|781.17|791.27|781.67|791.56|781.96|790.77|781.17|165
1690673100000|2023-07-29 23:25:00|791.25|781.65|791.15|781.55|791.5|781.9|790.6|781|103
1690673400000|2023-07-29 23:30:00|791.16|781.56|791.46|781.86|791.55|781.95|790.71|781.11|132
1690673700000|2023-07-29 23:35:00|791.45|781.85|792.35|782.75|792.35|782.75|791.21|781.61|148
1690674000000|2023-07-29 23:40:00|792.33|782.73|792.1|782.5|792.68|783.08|791.85|782.25|246
1690674300000|2023-07-29 23:45:00|792.11|782.51|790.97|781.37|792.13|782.53|790.96|781.36|206
1690674600000|2023-07-29 23:50:00|790.99|781.39|790.45|780.85|791.01|781.41|790.25|780.65|122
1690674900000|2023-07-29 23:55:00|790.47|780.87|789.55|779.95|790.76|781.16|789.55|779.95|174
1690675200000|2023-07-30 00:00:00|789.59|779.99|789.26|779.66|790.1|780.5|788.64|779.04|280
1690675500000|2023-07-30 00:05:00|789.28|779.68|787.89|778.29|789.35|779.75|787.83|778.23|207
1690675800000|2023-07-30 00:10:00|787.9|778.3|786.56|776.96|787.91|778.31|786.41|776.81|266
1690676100000|2023-07-30 00:15:00|786.57|776.97|786.45|776.85|787.32|777.72|786.35|776.75|246
1690676400000|2023-07-30 00:20:00|786.48|776.88|785.42|775.82|787.06|777.46|785.19|775.59|238
1690676700000|2023-07-30 00:25:00|785.36|775.76|785.79|776.19|785.85|776.25|785.09|775.49|213
1690677000000|2023-07-30 00:30:00|785.78|776.18|785.79|776.19|786.29|776.69|785.34|775.74|250
1690677300000|2023-07-30 00:35:00|785.78|776.18|786.91|777.31|786.94|777.34|785.77|776.17|183
1690677600000|2023-07-30 00:40:00|786.94|777.34|786.7|777.1|787.15|777.55|786.55|776.95|72
1690677900000|2023-07-30 00:45:00|786.64|777.04|786.54|776.94|787|777.4|786.54|776.94|60
1690678200000|2023-07-30 00:50:00|786.49|776.89|785.48|775.88|786.49|776.89|785.37|775.77|213
1690678500000|2023-07-30 00:55:00|785.49|775.89|787.66|778.06|788.09|778.49|785.49|775.89|257
1690678800000|2023-07-30 01:00:00|787.6|778|788.3|778.7|789.27|779.67|787.51|777.91|276
1690679100000|2023-07-30 01:05:00|788.31|778.71|787.74|778.14|789.09|779.49|787.67|778.07|320
1690679400000|2023-07-30 01:10:00|787.63|778.03|788.18|778.58|788.49|778.89|787.46|777.86|232
1690679700000|2023-07-30 01:15:00|788.15|778.55|787.77|778.17|788.18|778.58|787.05|777.45|253
1690680000000|2023-07-30 01:20:00|787.76|778.16|786.43|776.83|788.12|778.52|786.33|776.73|401
1690680300000|2023-07-30 01:25:00|786.44|776.84|788.15|778.55|788.19|778.59|786.44|776.84|300
1690680600000|2023-07-30 01:30:00|788.14|778.54|788.95|779.35|789.21|779.61|787.95|778.35|172
1690680900000|2023-07-30 01:35:00|788.93|779.33|787.84|778.24|789.21|779.61|787.67|778.07|181
1690681200000|2023-07-30 01:40:00|787.83|778.23|786.73|777.13|788.49|778.89|786.56|776.96|252
1690681500000|2023-07-30 01:45:00|786.46|776.86|787.03|777.43|787.34|777.74|786.44|776.84|325
1690681800000|2023-07-30 01:50:00|787.01|777.41|788.31|778.71|788.37|778.77|786.97|777.37|236
1690682100000|2023-07-30 01:55:00|788.32|778.72|787.72|778.12|788.35|778.75|787.65|778.05|238
1690682400000|2023-07-30 02:00:00|787.84|778.24|788.44|778.84|788.71|779.11|787.4|777.8|271
1690682700000|2023-07-30 02:05:00|788.5|778.9|789.47|779.87|789.67|780.07|788.44|778.84|210
1690683000000|2023-07-30 02:10:00|789.45|779.85|789.45|779.85|789.92|780.32|788.76|779.16|180
1690683300000|2023-07-30 02:15:00|789.48|779.88|789.51|779.91|790.3|780.7|788.97|779.37|381
1690683600000|2023-07-30 02:20:00|789.52|779.92|789.81|780.21|790.14|780.54|789.37|779.77|180
1690683900000|2023-07-30 02:25:00|789.8|780.2|789.56|779.96|790.13|780.53|788.98|779.38|351
1690684200000|2023-07-30 02:30:00|789.57|779.97|790.4|780.8|790.4|780.8|789.36|779.76|282
1690684500000|2023-07-30 02:35:00|790.28|780.68|790.38|780.78|790.41|780.81|789.78|780.18|128
1690684800000|2023-07-30 02:40:00|790.11|780.51|790.86|781.26|791.18|781.58|790.11|780.51|174
1690685100000|2023-07-30 02:45:00|790.85|781.25|789.68|780.08|790.9|781.3|789.51|779.91|124
1690685400000|2023-07-30 02:50:00|789.65|780.05|788.81|779.21|789.8|780.2|788.58|778.98|244
1690685700000|2023-07-30 02:55:00|788.79|779.19|787.48|777.88|788.99|779.39|787.44|777.84|162
1690686000000|2023-07-30 03:00:00|787.47|777.87|788.95|779.35|788.95|779.35|787.36|777.76|223
1690686300000|2023-07-30 03:05:00|788.98|779.38|788.64|779.04|789.16|779.56|788.38|778.78|239
1690686600000|2023-07-30 03:10:00|788.63|779.03|787.76|778.16|789.32|779.72|787.75|778.15|351
1690686900000|2023-07-30 03:15:00|787.78|778.18|788.1|778.5|788.37|778.77|787.68|778.08|218
1690687200000|2023-07-30 03:20:00|788.11|778.51|788.72|779.12|789.06|779.46|787.74|778.14|218
1690687500000|2023-07-30 03:25:00|788.73|779.13|789.2|779.6|789.37|779.77|788.64|779.04|105
1690687800000|2023-07-30 03:30:00|789.19|779.59|788.25|778.65|789.19|779.59|788.23|778.63|142
1690688100000|2023-07-30 03:35:00|788.3|778.7|788.2|778.6|788.91|779.31|787.89|778.29|188
1690688400000|2023-07-30 03:40:00|788.17|778.57|787.2|777.6|788.31|778.71|787.18|777.58|159
1690688700000|2023-07-30 03:45:00|787.15|777.55|786.51|776.91|787.28|777.68|786.45|776.85|169
1690689000000|2023-07-30 03:50:00|786.52|776.92|786.14|776.54|787.05|777.45|785.9|776.3|213
1690689300000|2023-07-30 03:55:00|786.16|776.56|786.03|776.43|786.41|776.81|785.75|776.15|159
1690689600000|2023-07-30 04:00:00|785.99|776.39|786.59|776.99|786.63|777.03|785.68|776.08|226
1690689900000|2023-07-30 04:05:00|786.61|777.01|787.27|777.67|787.31|777.71|786.37|776.77|199
1690690200000|2023-07-30 04:10:00|787.17|777.57|786.82|777.22|787.31|777.71|786.6|777|171
1690690500000|2023-07-30 04:15:00|786.8|777.2|786.61|777.01|786.93|777.33|786.45|776.85|81
1690690800000|2023-07-30 04:20:00|786.59|776.99|787.18|777.58|787.39|777.79|786.59|776.99|144
1690691100000|2023-07-30 04:25:00|787.22|777.62|787.33|777.73|787.59|777.99|786.99|777.39|113
1690691400000|2023-07-30 04:30:00|787.56|777.96|788.6|779|789.05|779.45|787.56|777.96|138
1690691700000|2023-07-30 04:35:00|788.57|778.97|787.67|778.07|788.91|779.31|787.56|777.96|106
1690692000000|2023-07-30 04:40:00|787.69|778.09|787.74|778.14|787.99|778.39|787.45|777.85|101
1690692300000|2023-07-30 04:45:00|787.68|778.08|786.62|777.02|787.74|778.14|786.6|777|173
1690692600000|2023-07-30 04:50:00|786.63|777.03|786.45|776.85|786.96|777.36|786.44|776.84|122
1690692900000|2023-07-30 04:55:00|786.42|776.82|786.21|776.61|786.64|777.04|786.12|776.52|95
1690693200000|2023-07-30 05:00:00|786.43|776.83|785.95|776.35|786.57|776.97|785.83|776.23|161
1690693500000|2023-07-30 05:05:00|785.94|776.34|786.02|776.42|786.17|776.57|785.15|775.55|150
1690693800000|2023-07-30 05:10:00|786.01|776.41|785.07|775.47|786.02|776.42|784.83|775.23|125
1690694100000|2023-07-30 05:15:00|785.16|775.56|785.76|776.16|785.76|776.16|784.92|775.32|77
1690694400000|2023-07-30 05:20:00|785.72|776.12|786.51|776.91|786.88|777.28|785.72|776.12|113
1690694700000|2023-07-30 05:25:00|786.52|776.92|786.41|776.81|786.8|777.2|786.25|776.65|76
1690695000000|2023-07-30 05:30:00|786.39|776.79|787.1|777.5|787.37|777.77|786.39|776.79|124
1690695300000|2023-07-30 05:35:00|787.08|777.48|786.68|777.08|787.27|777.67|786.67|777.07|109
1690695600000|2023-07-30 05:40:00|786.67|777.07|786.11|776.51|787.01|777.41|785.91|776.31|225
1690695900000|2023-07-30 05:45:00|786.12|776.52|786.01|776.41|786.12|776.52|785.5|775.9|91
1690696200000|2023-07-30 05:50:00|786.09|776.49|786.4|776.8|786.52|776.92|785.91|776.31|137
1690696500000|2023-07-30 05:55:00|786.44|776.84|786.65|777.05|786.9|777.3|786.1|776.5|131
1690696800000|2023-07-30 06:00:00|786.61|777.01|786.53|776.93|786.94|777.34|786.37|776.77|189
1690697100000|2023-07-30 06:05:00|786.52|776.92|785.85|776.25|786.73|777.13|785.76|776.16|217
1690697400000|2023-07-30 06:10:00|785.89|776.29|785.46|775.86|786|776.4|785.39|775.79|191
1690697700000|2023-07-30 06:15:00|785.44|775.84|784.99|775.39|785.66|776.06|784.99|775.39|120
1690698000000|2023-07-30 06:20:00|784.98|775.38|785.57|775.97|785.83|776.23|784.96|775.36|120
1690698300000|2023-07-30 06:25:00|785.56|775.96|785.43|775.83|785.6|776|785.08|775.48|133
1690698600000|2023-07-30 06:30:00|785.4|775.8|784.91|775.31|785.5|775.9|784.21|774.61|248
1690698900000|2023-07-30 06:35:00|784.9|775.3|784.16|774.56|784.92|775.32|783.82|774.22|209
1690699200000|2023-07-30 06:40:00|784.12|774.52|784.26|774.66|784.49|774.89|783.72|774.12|137
1690699500000|2023-07-30 06:45:00|784.24|774.64|784.97|775.37|785.35|775.75|784.24|774.64|202
1690699800000|2023-07-30 06:50:00|784.95|775.35|784.71|775.11|785.12|775.52|784.36|774.76|121
1690700100000|2023-07-30 06:55:00|784.7|775.1|783.96|774.36|784.78|775.18|783.96|774.36|190
1690700400000|2023-07-30 07:00:00|783.95|774.35|784.1|774.5|784.29|774.69|783.68|774.08|175
1690700700000|2023-07-30 07:05:00|784.13|774.53|784.17|774.57|784.27|774.67|783.96|774.36|80
1690701000000|2023-07-30 07:10:00|784.18|774.58|784.41|774.81|784.48|774.88|784.02|774.42|55
1690701300000|2023-07-30 07:15:00|784.1|774.5|783.98|774.38|784.44|774.84|783.92|774.32|91
1690701600000|2023-07-30 07:20:00|783.97|774.37|782.75|773.15|783.99|774.39|782.54|772.94|206
1690701900000|2023-07-30 07:25:00|782.76|773.16|781.75|772.15|782.76|773.16|781.61|772.01|140
1690702200000|2023-07-30 07:30:00|781.79|772.19|780.64|771.04|781.79|772.19|780.01|770.41|282
1690702500000|2023-07-30 07:35:00|780.67|771.07|780.64|771.04|781.35|771.75|780.22|770.62|168
1690702800000|2023-07-30 07:40:00|780.72|771.12|781.2|771.6|781.24|771.64|780.66|771.06|170
1690703100000|2023-07-30 07:45:00|781.21|771.61|781.88|772.28|782.36|772.76|780.92|771.32|334
1690703400000|2023-07-30 07:50:00|781.87|772.27|782.22|772.62|782.34|772.74|781.51|771.91|378
1690703700000|2023-07-30 07:55:00|782.24|772.64|781.84|772.24|782.35|772.75|781.68|772.08|333
1690704000000|2023-07-30 08:00:00|781.83|772.23|781.58|771.98|781.89|772.29|781.29|771.69|307
1690704300000|2023-07-30 08:05:00|781.56|771.96|781.45|771.85|781.58|771.98|781.01|771.41|135
1690704600000|2023-07-30 08:10:00|781.4|771.8|781.43|771.83|781.5|771.9|781.03|771.43|131
1690704900000|2023-07-30 08:15:00|781.4|771.8|781.06|771.46|781.46|771.86|780.03|770.43|210
1690705200000|2023-07-30 08:20:00|781.11|771.51|782.27|772.67|782.37|772.77|780.93|771.33|122
1690705500000|2023-07-30 08:25:00|782.3|772.7|782.27|772.67|782.32|772.72|781.84|772.24|74
1690705800000|2023-07-30 08:30:00|782.28|772.68|781.41|771.81|782.3|772.7|781.1|771.5|200
1690706100000|2023-07-30 08:35:00|781.38|771.78|781.42|771.82|781.56|771.96|781.05|771.45|85
1690706400000|2023-07-30 08:40:00|781.44|771.84|781.73|772.13|781.94|772.34|781.23|771.63|234
1690706700000|2023-07-30 08:45:00|781.75|772.15|782.34|772.74|782.55|772.95|781.75|772.15|148
1690707000000|2023-07-30 08:50:00|782.33|772.73|782.06|772.46|782.38|772.78|781.55|771.95|217
1690707300000|2023-07-30 08:55:00|782.07|772.47|782.24|772.64|782.3|772.7|781.75|772.15|147
1690707600000|2023-07-30 09:00:00|782.2|772.6|781.76|772.16|782.44|772.84|781.75|772.15|180
1690707900000|2023-07-30 09:05:00|781.75|772.15|781.7|772.1|781.81|772.21|781.34|771.74|87
1690708200000|2023-07-30 09:10:00|781.71|772.11|781.06|771.46|781.93|772.33|780.75|771.15|226
1690708500000|2023-07-30 09:15:00|781.01|771.41|780.84|771.24|781.15|771.55|780.35|770.75|142
1690708800000|2023-07-30 09:20:00|780.85|771.25|781.24|771.64|781.31|771.71|780.54|770.94|133
1690709100000|2023-07-30 09:25:00|781.29|771.69|781.09|771.49|781.51|771.91|780.84|771.24|139
1690709400000|2023-07-30 09:30:00|781.33|771.73|780.66|771.06|781.52|771.92|780.52|770.92|164
1690709700000|2023-07-30 09:35:00|780.72|771.12|780.62|771.02|780.76|771.16|780.32|770.72|151
1690710000000|2023-07-30 09:40:00|780.67|771.07|780.68|771.08|780.74|771.14|780.02|770.42|174
1690710300000|2023-07-30 09:45:00|780.67|771.07|780.11|770.51|780.74|771.14|779.95|770.35|154
1690710600000|2023-07-30 09:50:00|780.12|770.52|780.11|770.51|780.77|771.17|780.06|770.46|113
1690710900000|2023-07-30 09:55:00|780.07|770.47|780.5|770.9|780.53|770.93|779.95|770.35|58
1690711200000|2023-07-30 10:00:00|780.26|770.66|779.73|770.13|780.72|771.12|779.73|770.13|262
1690711500000|2023-07-30 10:05:00|779.72|770.12|781.22|771.62|781.62|772.02|779.6|770|222
1690711800000|2023-07-30 10:10:00|781.11|771.51|780.33|770.73|781.26|771.66|780|770.4|302
1690712100000|2023-07-30 10:15:00|780.32|770.72|779.49|769.89|780.55|770.95|779.43|769.83|378
1690712400000|2023-07-30 10:20:00|779.46|769.86|779.53|769.93|779.56|769.96|778.71|769.11|243
1690712700000|2023-07-30 10:25:00|779.34|769.74|780.61|771.01|780.64|771.04|779.25|769.65|197
1690713000000|2023-07-30 10:30:00|780.63|771.03|780.49|770.89|780.81|771.21|780.2|770.6|130
1690713300000|2023-07-30 10:35:00|780.5|770.9|780.78|771.18|781.37|771.77|780.5|770.9|103
1690713600000|2023-07-30 10:40:00|780.79|771.19|779.73|770.13|780.98|771.38|779.66|770.06|218
1690713900000|2023-07-30 10:45:00|779.77|770.17|779.34|769.74|779.77|770.17|778.76|769.16|133
1690714200000|2023-07-30 10:50:00|779.36|769.76|779.14|769.54|779.83|770.23|778.74|769.14|343
1690714500000|2023-07-30 10:55:00|779.16|769.56|779.6|770|779.61|770.01|778.72|769.12|360
1690714800000|2023-07-30 11:00:00|779.61|770.01|780.58|770.98|780.61|771.01|779.31|769.71|291
1690715100000|2023-07-30 11:05:00|780.57|770.97|781.66|772.06|782.17|772.57|780.28|770.68|252
1690715400000|2023-07-30 11:10:00|781.69|772.09|782.38|772.78|782.53|772.93|781.36|771.76|260
1690715700000|2023-07-30 11:15:00|782.41|772.81|781.13|771.53|782.41|772.81|780.8|771.2|188
1690716000000|2023-07-30 11:20:00|781.15|771.55|780.91|771.31|781.39|771.79|780.74|771.14|131
1690716300000|2023-07-30 11:25:00|780.84|771.24|779.14|769.54|780.93|771.33|779.03|769.43|281
1690716600000|2023-07-30 11:30:00|779.13|769.53|779.21|769.61|779.33|769.73|778.85|769.25|171
1690716900000|2023-07-30 11:35:00|779.22|769.62|778.95|769.35|779.34|769.74|778.81|769.21|155
1690717200000|2023-07-30 11:40:00|778.96|769.36|779.41|769.81|779.42|769.82|778.86|769.26|115
1690717500000|2023-07-30 11:45:00|779.39|769.79|780.3|770.7|780.52|770.92|779.12|769.52|220
1690717800000|2023-07-30 11:50:00|780.31|770.71|780.06|770.46|780.31|770.71|779.41|769.81|214
1690718100000|2023-07-30 11:55:00|780.04|770.44|780.25|770.65|780.25|770.65|779.73|770.13|46
1690718400000|2023-07-30 12:00:00|780.22|770.62|779.28|769.68|780.22|770.62|779.26|769.66|172
1690718700000|2023-07-30 12:05:00|779.26|769.66|779.48|769.88|779.6|770|779.17|769.57|96
1690719000000|2023-07-30 12:10:00|779.51|769.91|779.43|769.83|779.63|770.03|779.05|769.45|119
1690719300000|2023-07-30 12:15:00|779.41|769.81|779.57|769.97|779.57|769.97|778.91|769.31|162
1690719600000|2023-07-30 12:20:00|779.58|769.98|778.85|769.25|779.92|770.32|778.67|769.07|185
1690719900000|2023-07-30 12:25:00|778.84|769.24|778.59|768.99|778.97|769.37|778.3|768.7|83
1690720200000|2023-07-30 12:30:00|778.61|769.01|778.22|768.62|778.79|769.19|778.16|768.56|176
1690720500000|2023-07-30 12:35:00|778.25|768.65|777.32|767.72|778.32|768.72|776.77|767.17|222
1690720800000|2023-07-30 12:40:00|777.23|767.63|778.36|768.76|778.36|768.76|777.04|767.44|129
1690721100000|2023-07-30 12:45:00|778.42|768.82|779.24|769.64|779.36|769.76|778.42|768.82|134
1690721400000|2023-07-30 12:50:00|779.25|769.65|780.18|770.58|780.18|770.58|778.78|769.18|183
1690721700000|2023-07-30 12:55:00|780.17|770.57|779.19|769.59|780.18|770.58|778.79|769.19|203
1690722000000|2023-07-30 13:00:00|779.15|769.55|778.1|768.5|779.26|769.66|777.93|768.33|164
1690722300000|2023-07-30 13:05:00|778.08|768.48|778.06|768.46|778.45|768.85|778.03|768.43|219
1690722600000|2023-07-30 13:10:00|778.05|768.45|778.63|769.03|778.63|769.03|778.05|768.45|130
1690722900000|2023-07-30 13:15:00|778.61|769.01|777.81|768.21|779|769.4|777.8|768.2|283
1690723200000|2023-07-30 13:20:00|777.82|768.22|777.18|767.58|777.88|768.28|776.66|767.06|315
1690723500000|2023-07-30 13:25:00|777.19|767.59|776.95|767.35|777.44|767.84|776.43|766.83|206
1690723800000|2023-07-30 13:30:00|776.96|767.36|777.15|767.55|777.37|767.77|776.43|766.83|263
1690724100000|2023-07-30 13:35:00|777.2|767.6|776.51|766.91|777.27|767.67|776.29|766.69|216
1690724400000|2023-07-30 13:40:00|776.49|766.89|776.82|767.22|777.26|767.66|776.39|766.79|204
1690724700000|2023-07-30 13:45:00|776.79|767.19|777.56|767.96|777.59|767.99|776.7|767.1|214
1690725000000|2023-07-30 13:50:00|777.57|767.97|776.89|767.29|777.77|768.17|776.3|766.7|431
1690725300000|2023-07-30 13:55:00|776.88|767.28|777.48|767.88|777.56|767.96|776.57|766.97|257
1690725600000|2023-07-30 14:00:00|777.49|767.89|777.39|767.79|777.5|767.9|776.09|766.49|243
1690725900000|2023-07-30 14:05:00|777.4|767.8|777.76|768.16|778.05|768.45|777.27|767.67|233
1690726200000|2023-07-30 14:10:00|777.73|768.13|776.95|767.35|778.09|768.49|776.27|766.67|344
1690726500000|2023-07-30 14:15:00|776.96|767.36|778.1|768.5|778.1|768.5|776.82|767.22|290
1690726800000|2023-07-30 14:20:00|778.13|768.53|777.78|768.18|778.13|768.53|777.53|767.93|184
1690727100000|2023-07-30 14:25:00|777.81|768.21|777.88|768.28|778.13|768.53|777.54|767.94|176
1690727400000|2023-07-30 14:30:00|777.86|768.26|776.21|766.61|777.86|768.26|775.93|766.33|332
1690727700000|2023-07-30 14:35:00|776.24|766.64|776.12|766.52|776.61|767.01|775.17|765.57|359
1690728000000|2023-07-30 14:40:00|776.13|766.53|778.08|768.48|778.08|768.48|776.12|766.52|313
1690728300000|2023-07-30 14:45:00|778.09|768.49|780.52|770.92|780.52|770.92|777.89|768.29|649
1690728600000|2023-07-30 14:50:00|780.5|770.9|780.22|770.62|780.98|771.38|779.55|769.95|402
1690728900000|2023-07-30 14:55:00|780.23|770.63|779.4|769.8|780.44|770.84|779.2|769.6|360
1690729200000|2023-07-30 15:00:00|779.43|769.83|783.86|774.26|783.86|774.26|779.43|769.83|542
1690729500000|2023-07-30 15:05:00|783.79|774.19|782.18|772.58|784.19|774.59|782.01|772.41|536
1690729800000|2023-07-30 15:10:00|782.19|772.59|782.2|772.6|782.66|773.06|781.72|772.12|377
1690730100000|2023-07-30 15:15:00|782.16|772.56|783.17|773.57|783.24|773.64|781.64|772.04|287
1690730400000|2023-07-30 15:20:00|783.14|773.54|784.01|774.41|784.15|774.55|782.52|772.92|267
1690730700000|2023-07-30 15:25:00|783.99|774.39|784.22|774.62|784.4|774.8|783.98|774.38|161
1690731000000|2023-07-30 15:30:00|784.26|774.66|783.9|774.3|785.11|775.51|783.87|774.27|354
1690731300000|2023-07-30 15:35:00|783.88|774.28|784.48|774.88|784.56|774.96|783.66|774.06|240
1690731600000|2023-07-30 15:40:00|784.47|774.87|783.08|773.48|784.47|774.87|782.66|773.06|309
1690731900000|2023-07-30 15:45:00|783.09|773.49|780.93|771.33|783.09|773.49|780.73|771.13|225
1690732200000|2023-07-30 15:50:00|780.89|771.29|779.85|770.25|781.56|771.96|779.8|770.2|478
1690732500000|2023-07-30 15:55:00|779.84|770.24|777.25|767.65|779.84|770.24|776.79|767.19|637
1690732800000|2023-07-30 16:00:00|777.24|767.64|777.03|767.43|778.3|768.7|777.02|767.42|511
1690733100000|2023-07-30 16:05:00|777.02|767.42|778.58|768.98|778.6|769|776.92|767.32|387
1690733400000|2023-07-30 16:10:00|778.6|769|777.81|768.21|778.67|769.07|777.51|767.91|265
1690733700000|2023-07-30 16:15:00|777.8|768.2|776.51|766.91|777.83|768.23|776.45|766.85|277
1690734000000|2023-07-30 16:20:00|776.52|766.92|775.68|766.08|776.78|767.18|775.58|765.98|228
1690734300000|2023-07-30 16:25:00|775.73|766.13|775.47|765.87|776.26|766.66|775.47|765.87|176
1690734600000|2023-07-30 16:30:00|775.46|765.86|770.5|760.9|775.62|766.02|770.33|760.73|627
1690734900000|2023-07-30 16:35:00|770.47|760.87|770.46|760.86|771.08|761.48|767.31|757.71|614
1690735200000|2023-07-30 16:40:00|770.44|760.84|770.37|760.77|771.14|761.54|770.18|760.58|395
1690735500000|2023-07-30 16:45:00|770.34|760.74|770.83|761.23|771.28|761.68|769.05|759.45|506
1690735800000|2023-07-30 16:50:00|770.75|761.15|768.33|758.73|770.86|761.26|767.54|757.94|491
1690736100000|2023-07-30 16:55:00|768.29|758.69|769.71|760.11|769.97|760.37|768.23|758.63|488
1690736400000|2023-07-30 17:00:00|769.68|760.08|771.29|761.69|771.41|761.81|769.48|759.88|527
1690736700000|2023-07-30 17:05:00|771.31|761.71|770.85|761.25|771.52|761.92|770.72|761.12|267
1690737000000|2023-07-30 17:10:00|770.8|761.2|770.32|760.72|771.26|761.66|770.32|760.72|237
1690737300000|2023-07-30 17:15:00|770.33|760.73|771.3|761.7|771.33|761.73|770.3|760.7|351
1690737600000|2023-07-30 17:20:00|771.31|761.71|771.56|761.96|771.56|761.96|770.81|761.21|295
1690737900000|2023-07-30 17:25:00|771.55|761.95|771.69|762.09|772.43|762.83|771.34|761.74|246
1690738200000|2023-07-30 17:30:00|771.68|762.08|771.57|761.97|771.77|762.17|771.1|761.5|222
1690738500000|2023-07-30 17:35:00|771.56|761.96|771.71|762.11|772.11|762.51|771.18|761.58|192
1690738800000|2023-07-30 17:40:00|771.74|762.14|771.75|762.15|772.1|762.5|771.36|761.76|142
1690739100000|2023-07-30 17:45:00|771.74|762.14|771.93|762.33|772.35|762.75|771.56|761.96|181
1690739400000|2023-07-30 17:50:00|771.98|762.38|772.61|763.01|772.62|763.02|771.93|762.33|167
1690739700000|2023-07-30 17:55:00|772.62|763.02|772.98|763.38|772.98|763.38|772.58|762.98|177
1690740000000|2023-07-30 18:00:00|773.04|763.44|773.53|763.93|773.57|763.97|772.77|763.17|205
1690740300000|2023-07-30 18:05:00|773.55|763.95|774.05|764.45|774.1|764.5|773.19|763.59|150
1690740600000|2023-07-30 18:10:00|774.08|764.48|773.95|764.35|774.34|764.74|773.53|763.93|188
1690740900000|2023-07-30 18:15:00|773.96|764.36|771.89|762.29|773.96|764.36|771.64|762.04|176
1690741200000|2023-07-30 18:20:00|771.91|762.31|772.47|762.87|772.56|762.96|771.66|762.06|161
1690741500000|2023-07-30 18:25:00|772.45|762.85|772.31|762.71|772.59|762.99|772.08|762.48|179
1690741800000|2023-07-30 18:30:00|772.35|762.75|772.01|762.41|772.5|762.9|771.65|762.05|153
1690742100000|2023-07-30 18:35:00|771.99|762.39|772.91|763.31|772.97|763.37|771.98|762.38|207
1690742400000|2023-07-30 18:40:00|772.96|763.36|772.36|762.76|773|763.4|772.32|762.72|147
1690742700000|2023-07-30 18:45:00|772.46|762.86|771.72|762.12|772.9|763.3|771.53|761.93|139
1690743000000|2023-07-30 18:50:00|771.73|762.13|772.3|762.7|772.36|762.76|771.2|761.6|158
1690743300000|2023-07-30 18:55:00|772.32|762.72|772.72|763.12|772.76|763.16|771.85|762.25|145
1690743600000|2023-07-30 19:00:00|772.73|763.13|773.23|763.63|773.24|763.64|772.1|762.5|152
1690743900000|2023-07-30 19:05:00|773.24|763.64|773.65|764.05|773.67|764.07|772.65|763.05|192
1690744200000|2023-07-30 19:10:00|773.63|764.03|772.67|763.07|773.71|764.11|772.46|762.86|203
1690744500000|2023-07-30 19:15:00|772.52|762.92|770.67|761.07|772.52|762.92|770.33|760.73|246
1690744800000|2023-07-30 19:20:00|770.64|761.04|770.74|761.14|771.15|761.55|770.31|760.71|317
1690745100000|2023-07-30 19:25:00|770.71|761.11|771.35|761.75|771.49|761.89|770.18|760.58|252
1690745400000|2023-07-30 19:30:00|770.87|761.27|771.6|762|771.7|762.1|770.79|761.19|253
1690745700000|2023-07-30 19:35:00|771.59|761.99|770.75|761.15|771.76|762.16|770.72|761.12|154
1690746000000|2023-07-30 19:40:00|770.74|761.14|771.68|760.58|771.79|761.44|770.6|760.17|232
1690746300000|2023-07-30 19:45:00|771.69|760.59|761.67|750.57|771.77|760.67|758.99|747.89|460
1690746600000|2023-07-30 19:50:00|761.79|750.69|760.98|749.88|761.79|750.69|757.47|746.37|1002
1690746900000|2023-07-30 19:55:00|760.96|749.86|758.69|747.59|761.06|749.96|757.47|746.37|844
1690747200000|2023-07-30 20:00:00|758.7|747.6|752.24|741.14|758.7|747.6|744.68|733.58|976
1690747500000|2023-07-30 20:05:00|752.2|741.1|751.96|740.86|753.44|742.34|750.73|739.63|922
1690747800000|2023-07-30 20:10:00|751.97|740.87|751.25|740.15|752.46|741.36|748.37|737.27|794
1690748100000|2023-07-30 20:15:00|751.18|740.08|753.19|742.09|753.56|742.46|749.31|738.21|809
1690748400000|2023-07-30 20:20:00|753.17|742.07|753.47|742.37|753.47|742.37|751.09|739.99|652
1690748700000|2023-07-30 20:25:00|753.44|742.34|754.17|743.07|755.14|744.04|753.01|741.91|637
1690749000000|2023-07-30 20:30:00|754.19|743.09|755.16|744.06|755.18|744.08|753.17|742.07|551
1690749300000|2023-07-30 20:35:00|755.14|744.04|757.82|746.72|758.15|747.05|754.9|743.8|551
1690749600000|2023-07-30 20:40:00|757.8|746.7|757.56|746.46|758.05|746.95|756.23|745.13|495
1690749900000|2023-07-30 20:45:00|757.64|746.54|756.52|745.42|758.09|746.99|755.97|744.87|410
1690750200000|2023-07-30 20:50:00|756.55|745.45|755.08|743.98|756.58|745.48|755|743.9|306
1690750500000|2023-07-30 20:55:00|755.1|744|757.51|746.41|758.25|747.15|755.1|744|659
1690750800000|2023-07-30 21:00:00|757.55|746.45|757.36|746.26|757.55|746.45|756.89|745.79|459
1690751100000|2023-07-30 21:05:00|757.37|746.27|756.54|746.94|757.56|746.94|756.3|745.2|355
1690751400000|2023-07-30 21:10:00|756.52|746.92|756.95|747.35|757.15|747.55|754.71|745.11|344
1690751700000|2023-07-30 21:15:00|757.04|747.44|758.57|748.97|758.73|749.13|757.04|747.44|310
1690752000000|2023-07-30 21:20:00|758.58|748.98|758.72|749.12|758.83|749.23|758.46|748.86|285
1690752300000|2023-07-30 21:25:00|758.71|749.11|757.62|748.02|759.03|749.43|757.55|747.95|252
1690752600000|2023-07-30 21:30:00|757.59|747.99|756.82|747.22|758.4|748.8|756.48|746.88|273
1690752900000|2023-07-30 21:35:00|756.81|747.21|756.1|746.5|756.83|747.23|755.73|746.13|193
1690753200000|2023-07-30 21:40:00|756.03|746.43|756.8|747.2|756.85|747.25|755.91|746.31|167
1690753500000|2023-07-30 21:45:00|756.81|747.21|753.38|743.78|756.81|747.21|753.37|743.77|348
1690753800000|2023-07-30 21:50:00|753.34|743.74|755.74|746.14|755.74|746.14|753.34|743.74|313
1690754100000|2023-07-30 21:55:00|755.75|746.15|754.71|745.11|756.11|746.51|754.23|744.63|246
1690754400000|2023-07-30 22:00:00|754.73|745.13|753.75|744.15|755|745.4|753.47|743.87|387
1690754700000|2023-07-30 22:05:00|753.74|744.14|753.98|744.38|754.39|744.79|752.99|743.39|359
1690755000000|2023-07-30 22:10:00|753.92|744.32|753.61|744.01|753.94|744.34|753.02|743.42|194
1690755300000|2023-07-30 22:15:00|753.65|744.05|754.27|744.67|754.57|744.97|753.54|743.94|318
1690755600000|2023-07-30 22:20:00|754.52|744.92|754.66|745.06|755.21|745.61|754.24|744.64|263
1690755900000|2023-07-30 22:25:00|754.65|745.05|754.69|745.09|755.17|745.57|753.86|744.26|225
1690756200000|2023-07-30 22:30:00|754.71|745.11|755.23|745.63|755.57|745.97|754.34|744.74|299
1690756500000|2023-07-30 22:35:00|755.16|745.56|755.5|745.9|756.11|746.51|754.83|745.23|263
1690756800000|2023-07-30 22:40:00|755.49|745.89|754.26|744.66|755.53|745.93|753.61|744.01|248
1690757100000|2023-07-30 22:45:00|754.19|744.59|754.58|744.98|755.07|745.47|753.49|743.89|470
1690757400000|2023-07-30 22:50:00|754.57|744.97|755.03|745.43|755.35|745.75|754.18|744.58|437
1690757700000|2023-07-30 22:55:00|754.91|745.31|753.85|744.25|754.91|745.31|753.07|743.47|308
1690758000000|2023-07-30 23:00:00|753.84|744.24|755.34|745.74|755.72|746.12|753.32|743.72|447
1690758300000|2023-07-30 23:05:00|755.33|745.73|755.38|745.78|755.85|746.25|754.56|744.96|342
1690758600000|2023-07-30 23:10:00|755.39|745.79|755.1|745.5|756.36|746.76|755.05|745.45|410
1690758900000|2023-07-30 23:15:00|755.11|745.51|756.64|747.04|756.93|747.33|755.11|745.51|333
1690759200000|2023-07-30 23:20:00|756.28|746.68|759.03|749.43|759.18|749.58|756.24|746.64|470
1690759500000|2023-07-30 23:25:00|759.09|749.49|759.53|749.93|759.78|750.18|758.48|748.88|316
1690759800000|2023-07-30 23:30:00|759.54|749.94|762.11|752.51|762.47|752.87|759.46|749.86|443
1690760100000|2023-07-30 23:35:00|762.06|752.46|762.34|752.74|762.42|752.82|760.79|751.19|329
1690760400000|2023-07-30 23:40:00|762.33|752.73|762.61|753.01|762.95|753.35|761.24|751.64|343
1690760700000|2023-07-30 23:45:00|762.6|753|761.47|751.87|762.72|753.12|760.3|750.7|506
1690761000000|2023-07-30 23:50:00|761.49|751.89|761.83|752.23|762.44|752.84|760.82|751.22|323
1690761300000|2023-07-30 23:55:00|761.84|752.24|761.43|751.83|762.46|752.86|761.17|751.57|250
1690761600000|2023-07-31 00:00:00|761.36|751.76|760.47|750.87|761.36|751.76|759.19|749.59|388
1690761900000|2023-07-31 00:05:00|760.5|750.9|762.08|752.48|762.43|752.83|759.5|749.9|435
1690762200000|2023-07-31 00:10:00|762.19|752.59|761.73|752.13|763.62|754.02|760.97|751.37|487
1690762500000|2023-07-31 00:15:00|761.74|752.14|761.86|752.26|762.62|753.02|761.17|751.57|379
1690762800000|2023-07-31 00:20:00|761.87|752.27|762.66|753.06|762.67|753.07|761.59|751.99|372
1690763100000|2023-07-31 00:25:00|762.67|753.07|764.4|754.8|765.07|755.47|762.67|753.07|454
1690763400000|2023-07-31 00:30:00|764.41|754.81|764.58|754.98|765.2|755.6|763.63|754.03|466
1690763700000|2023-07-31 00:35:00|764.6|755|765.15|755.55|765.85|756.25|764.51|754.91|359
1690764000000|2023-07-31 00:40:00|765.1|755.5|769.15|759.55|769.22|759.62|764.98|755.38|402
1690764300000|2023-07-31 00:45:00|768.91|759.31|771.35|761.75|771.67|762.07|767.44|757.84|868
1690764600000|2023-07-31 00:50:00|771.26|761.66|773.94|764.34|774.95|765.35|771.06|761.46|745
1690764900000|2023-07-31 00:55:00|773.93|764.33|776.18|766.58|777.79|768.19|772.32|762.72|528
1690765200000|2023-07-31 01:00:00|776.2|766.6|773.58|763.98|777.56|767.96|772.83|763.23|607
1690765500000|2023-07-31 01:05:00|773.48|763.88|772.34|762.74|774.2|764.6|771.97|762.37|508
1690765800000|2023-07-31 01:10:00|772.32|762.72|770.58|760.98|772.32|762.72|770.29|760.69|287
1690766100000|2023-07-31 01:15:00|770.49|760.89|768.75|759.15|771.2|761.6|768.68|759.08|388
1690766400000|2023-07-31 01:20:00|768.73|759.13|768.97|759.37|770.05|760.45|768.73|759.13|205
1690766700000|2023-07-31 01:25:00|768.98|759.38|769.1|759.5|769.55|759.95|768.6|759|179
1690767000000|2023-07-31 01:30:00|769.29|759.69|769.45|759.85|770.65|761.05|768.43|758.83|331
1690767300000|2023-07-31 01:35:00|769.4|759.8|768.25|758.65|769.45|759.85|767.76|758.16|257
1690767600000|2023-07-31 01:40:00|768.23|758.63|768.31|758.71|769.11|759.51|767.29|757.69|431
1690767900000|2023-07-31 01:45:00|768.29|758.69|767.44|757.84|768.43|758.83|767.32|757.72|420
1690768200000|2023-07-31 01:50:00|767.45|757.85|768.52|758.92|768.64|759.04|766.68|757.08|278
1690768500000|2023-07-31 01:55:00|768.59|758.99|769.6|760|769.81|760.21|768.42|758.82|191
1690768800000|2023-07-31 02:00:00|769.53|759.93|768.98|759.38|770.68|761.08|768.46|758.86|272
1690769100000|2023-07-31 02:05:00|769.11|759.51|769.33|759.73|769.41|759.81|768.69|759.09|192
1690769400000|2023-07-31 02:10:00|769.35|759.75|767.26|757.66|769.89|760.29|767.25|757.65|296
1690769700000|2023-07-31 02:15:00|767.11|757.51|768.62|759.02|768.65|759.05|766.87|757.27|403
1690770000000|2023-07-31 02:20:00|768.61|759.01|768.95|759.35|769.29|759.69|768.61|759.01|157
1690770300000|2023-07-31 02:25:00|768.92|759.32|768.35|758.75|769.9|760.3|768.31|758.71|237
1690770600000|2023-07-31 02:30:00|768.33|758.73|771.28|761.68|771.56|761.96|768.33|758.73|294
1690770900000|2023-07-31 02:35:00|771.24|761.64|768.98|759.38|771.57|761.97|768.33|758.73|306
1690771200000|2023-07-31 02:40:00|768.99|759.39|769.4|759.8|769.51|759.91|768.52|758.92|168
1690771500000|2023-07-31 02:45:00|769.41|759.81|769.09|759.49|770.02|760.42|768.68|759.08|197
1690771800000|2023-07-31 02:50:00|768.78|759.18|768.85|759.25|770.19|760.59|768.56|758.96|281
1690772100000|2023-07-31 02:55:00|768.64|759.04|769.09|759.49|769.6|760|768.19|758.59|140
1690772400000|2023-07-31 03:00:00|768.89|759.29|767.92|758.32|770.22|760.62|767.92|758.32|253
1690772700000|2023-07-31 03:05:00|767.99|758.39|766.7|757.1|768.5|758.9|766.64|757.04|219
1690773000000|2023-07-31 03:10:00|766.78|757.18|768.06|758.46|768.38|758.78|766.69|757.09|191
1690773300000|2023-07-31 03:15:00|768.03|758.43|768.82|759.22|769.41|759.81|767.76|758.16|188
1690773600000|2023-07-31 03:20:00|768.78|759.18|769.51|759.91|769.81|760.21|768.71|759.11|137
1690773900000|2023-07-31 03:25:00|769.53|759.93|768.38|758.78|769.66|760.06|768.21|758.61|256
1690774200000|2023-07-31 03:30:00|768.37|758.77|767.94|758.34|768.71|759.11|767.93|758.33|236
1690774500000|2023-07-31 03:35:00|767.98|758.38|767.12|757.52|768.11|758.51|766.1|756.5|187
1690774800000|2023-07-31 03:40:00|767.19|757.59|767.43|757.83|768.06|758.46|766.92|757.32|180
1690775100000|2023-07-31 03:45:00|767.42|757.82|766.06|756.46|767.42|757.82|765.39|755.79|311
1690775400000|2023-07-31 03:50:00|766.1|756.5|766.5|756.9|766.8|757.2|765.74|756.14|249
1690775700000|2023-07-31 03:55:00|766.49|756.89|767.35|757.75|767.35|757.75|766.38|756.78|206
1690776000000|2023-07-31 04:00:00|767.23|757.63|766.41|756.81|767.64|758.04|766.41|756.81|257
1690776300000|2023-07-31 04:05:00|766.01|756.41|764.68|755.08|767.66|758.06|764.5|754.9|251
1690776600000|2023-07-31 04:10:00|764.71|755.11|764.98|755.38|765.05|755.45|763.85|754.25|165
1690776900000|2023-07-31 04:15:00|764.88|755.28|765.23|755.63|765.62|756.02|764.11|754.51|242
1690777200000|2023-07-31 04:20:00|765.22|755.62|765.82|756.22|766.55|756.95|765.1|755.5|201
1690777500000|2023-07-31 04:25:00|765.78|756.18|763.71|754.11|765.8|756.2|763.61|754.01|236
1690777800000|2023-07-31 04:30:00|763.66|754.06|762.54|752.94|763.86|754.26|761.47|751.87|545
1690778100000|2023-07-31 04:35:00|762.52|752.92|763.44|753.84|763.96|754.36|762.5|752.9|307
1690778400000|2023-07-31 04:40:00|763.47|753.87|764.49|754.89|764.56|754.96|763.01|753.41|207
1690778700000|2023-07-31 04:45:00|764.48|754.88|765.23|755.63|765.57|755.97|764.05|754.45|295
1690779000000|2023-07-31 04:50:00|765.28|755.68|763.73|754.13|765.71|756.11|763.5|753.9|290
1690779300000|2023-07-31 04:55:00|763.71|754.11|763.33|753.73|764.42|754.82|763.33|753.73|216
1690779600000|2023-07-31 05:00:00|762.99|753.39|765.44|755.84|765.47|755.87|762.99|753.39|224
1690779900000|2023-07-31 05:05:00|765.48|755.88|764.21|754.61|765.75|756.15|764.19|754.59|216
1690780200000|2023-07-31 05:10:00|764.23|754.63|763.21|753.61|764.5|754.9|763.18|753.58|191
1690780500000|2023-07-31 05:15:00|763.18|753.58|765.12|755.52|765.61|756.01|763.18|753.58|207
1690780800000|2023-07-31 05:20:00|765.11|755.51|765.84|756.24|766.01|756.41|765.02|755.42|191
1690781100000|2023-07-31 05:25:00|765.83|756.23|765.45|755.85|766.1|756.5|765.34|755.74|183
1690781400000|2023-07-31 05:30:00|765.34|755.74|766.58|756.98|766.74|757.14|765.34|755.74|173
1690781700000|2023-07-31 05:35:00|766.59|756.99|766.32|756.72|766.7|757.1|765.87|756.27|212
1690782000000|2023-07-31 05:40:00|766.31|756.71|765.44|755.84|766.32|756.72|765.01|755.41|211
1690782300000|2023-07-31 05:45:00|765.61|756.01|766.17|756.57|766.31|756.71|765.18|755.58|131
1690782600000|2023-07-31 05:50:00|766.15|756.55|765.52|755.92|766.59|756.99|765.27|755.67|144
1690782900000|2023-07-31 05:55:00|765.53|755.93|765.24|755.64|765.84|756.24|764.7|755.1|197
1690783200000|2023-07-31 06:00:00|765.2|755.6|765.27|755.67|766.39|756.79|764.53|754.93|276
1690783500000|2023-07-31 06:05:00|765.28|755.68|766.29|756.69|766.79|757.19|765.02|755.42|337
1690783800000|2023-07-31 06:10:00|766.26|756.66|766.91|757.31|767.29|757.69|765.35|755.75|255
1690784100000|2023-07-31 06:15:00|766.9|757.3|767.35|757.75|767.66|758.06|766.44|756.84|252
1690784400000|2023-07-31 06:20:00|766.6|757|767.88|758.28|767.94|758.34|766.05|756.45|154
1690784700000|2023-07-31 06:25:00|767.59|757.99|767.66|758.06|768.58|758.98|766.6|757|195
1690785000000|2023-07-31 06:30:00|767.63|758.03|768.26|758.66|769|759.4|767.35|757.75|269
1690785300000|2023-07-31 06:35:00|767.96|758.36|766.6|757|767.96|758.36|765.98|756.38|147
1690785600000|2023-07-31 06:40:00|766.61|757.01|767.34|757.74|767.39|757.79|766.21|756.61|193
1690785900000|2023-07-31 06:45:00|767.36|757.76|766.93|757.33|767.59|757.99|766.31|756.71|230
1690786200000|2023-07-31 06:50:00|766.92|757.32|766.5|756.9|767.54|757.94|766.42|756.82|236
1690786500000|2023-07-31 06:55:00|766.67|757.07|767.21|757.61|767.37|757.77|765.56|755.96|177
1690786800000|2023-07-31 07:00:00|767.22|757.62|767.78|758.18|768.02|758.42|766.67|757.07|158
1690787100000|2023-07-31 07:05:00|767.86|758.26|767.71|758.11|768.21|758.61|766.94|757.34|229
1690787400000|2023-07-31 07:10:00|767.92|758.32|767.63|758.03|768.18|758.58|767.04|757.44|208
1690787700000|2023-07-31 07:15:00|767.64|758.04|768.35|758.75|768.64|759.04|767.2|757.6|224
1690788000000|2023-07-31 07:20:00|768.39|758.79|768.42|758.82|768.84|759.24|768.12|758.52|264
1690788300000|2023-07-31 07:25:00|768.44|758.84|768.36|758.76|769|759.4|768.06|758.46|280
1690788600000|2023-07-31 07:30:00|768.35|758.75|769.25|759.65|769.3|759.7|768.22|758.62|219
1690788900000|2023-07-31 07:35:00|769.2|759.6|768.2|758.6|769.2|759.6|768.16|758.56|135
1690789200000|2023-07-31 07:40:00|768.1|758.5|767.93|758.33|768.49|758.89|767.6|758|141
1690789500000|2023-07-31 07:45:00|768.04|758.44|766.1|756.5|768.44|758.84|766.05|756.45|229
1690789800000|2023-07-31 07:50:00|766.34|756.74|765.41|755.81|766.4|756.8|765.32|755.72|192
1690790100000|2023-07-31 07:55:00|765.42|755.82|765.72|756.12|766.37|756.77|765.08|755.48|226
1690790400000|2023-07-31 08:00:00|765.69|756.09|766.24|756.64|766.91|757.31|764.66|755.06|344
1690790700000|2023-07-31 08:05:00|766.15|756.55|766.85|757.25|767.47|757.87|765.5|755.9|214
1690791000000|2023-07-31 08:10:00|766.48|756.88|768.09|758.49|768.4|758.8|766.46|756.86|169
1690791300000|2023-07-31 08:15:00|768.08|758.48|766.52|756.92|768.52|758.92|766.49|756.89|327
1690791600000|2023-07-31 08:20:00|766.64|757.04|768.24|758.64|768.93|759.33|766.32|756.72|360
1690791900000|2023-07-31 08:25:00|768.26|758.66|769.22|759.62|769.75|760.15|767.52|757.92|469
1690792200000|2023-07-31 08:30:00|769.24|759.64|767.7|758.1|770.36|760.76|767|757.4|348
1690792500000|2023-07-31 08:35:00|767.6|758|767.51|757.91|768.5|758.9|767.51|757.91|280
1690792800000|2023-07-31 08:40:00|767.56|757.96|768|758.4|768.45|758.85|767.05|757.45|226
1690793100000|2023-07-31 08:45:00|767.95|758.35|770.01|760.41|770.15|760.55|767.83|758.23|290
1690793400000|2023-07-31 08:50:00|769.99|760.39|769.99|760.39|770.09|760.49|769.2|759.6|242
1690793700000|2023-07-31 08:55:00|770|760.4|769.64|760.04|770.56|760.96|769.18|759.58|207
1690794000000|2023-07-31 09:00:00|769.69|760.09|770.18|760.58|770.29|760.69|768.76|759.16|237
1690794300000|2023-07-31 09:05:00|770.15|760.55|771.03|761.43|771.21|761.61|769.55|759.95|254
1690794600000|2023-07-31 09:10:00|770.88|761.28|771.13|761.53|771.3|761.7|770.24|760.64|240
1690794900000|2023-07-31 09:15:00|771.14|761.54|770.21|760.61|771.3|761.7|769.85|760.25|263
1690795200000|2023-07-31 09:20:00|770.22|760.62|770.37|760.77|770.68|761.08|769.5|759.9|260
1690795500000|2023-07-31 09:25:00|770.38|760.78|768.51|758.91|770.38|760.78|768.41|758.81|261
1690795800000|2023-07-31 09:30:00|768.5|758.9|769.46|759.86|769.95|760.35|768.46|758.86|253
1690796100000|2023-07-31 09:35:00|769.47|759.87|770.07|760.47|770.45|760.85|769.1|759.5|187
1690796400000|2023-07-31 09:40:00|770.02|760.42|770.98|761.38|771.05|761.45|769.65|760.05|162
1690796700000|2023-07-31 09:45:00|770.97|761.37|769.67|760.07|770.97|761.37|769.05|759.45|321
1690797000000|2023-07-31 09:50:00|769.66|760.06|768.78|759.18|770.37|760.77|768.77|759.17|137
1690797300000|2023-07-31 09:55:00|769.2|759.6|769.1|759.5|769.3|759.7|768.39|758.79|130
1690797600000|2023-07-31 10:00:00|769.15|759.55|769.47|759.87|769.75|760.15|768.51|758.91|145
1690797900000|2023-07-31 10:05:00|769.68|760.08|770.02|760.42|770.04|760.44|768.5|758.9|155
1690798200000|2023-07-31 10:10:00|770.03|760.43|770.15|760.55|770.77|761.17|769.7|760.1|240
1690798500000|2023-07-31 10:15:00|770.05|760.45|770.42|760.82|771.25|761.65|769.66|760.06|208
1690798800000|2023-07-31 10:20:00|770.37|760.77|770.15|760.55|770.76|761.16|769.4|759.8|160
1690799100000|2023-07-31 10:25:00|770.2|760.6|770.74|761.14|771.08|761.48|770.2|760.6|124
1690799400000|2023-07-31 10:30:00|770.75|761.15|770.48|760.88|771.3|761.7|770.1|760.5|87
1690799700000|2023-07-31 10:35:00|770.44|760.84|770.29|760.69|771.3|761.7|770.1|760.5|75
1690800000000|2023-07-31 10:40:00|770.32|760.72|770.5|760.9|770.85|761.25|769.62|760.02|67
1690800300000|2023-07-31 10:45:00|770.51|760.91|770.56|760.96|770.86|761.26|769.39|759.79|115
1690800600000|2023-07-31 10:50:00|770.59|760.99|771.89|762.29|772.01|762.41|770.59|760.99|165
1690800900000|2023-07-31 10:55:00|771.96|762.36|771.4|761.8|772.2|762.6|771.12|761.52|62
1690801200000|2023-07-31 11:00:00|771.35|761.75|772.16|762.56|772.24|762.64|771|761.4|65
1690801500000|2023-07-31 11:05:00|772.15|762.55|772.24|762.64|772.9|763.3|771.15|761.55|126
1690801800000|2023-07-31 11:10:00|772.26|762.66|771.1|761.5|772.62|763.02|771.1|761.5|89
1690802100000|2023-07-31 11:15:00|771.13|761.53|771.09|761.49|772.24|762.64|770.72|761.12|106
1690802400000|2023-07-31 11:20:00|771.23|761.63|770.64|761.04|771.23|761.63|770.2|760.6|75
1690802700000|2023-07-31 11:25:00|770.84|761.24|770.28|760.68|770.84|761.24|769.95|760.35|106
1690803000000|2023-07-31 11:30:00|770.52|760.92|770.24|760.64|770.96|761.36|770.15|760.55|66
1690803300000|2023-07-31 11:35:00|770.23|760.63|769.65|760.05|770.54|760.94|769.15|759.55|192
1690803600000|2023-07-31 11:40:00|769.71|760.11|769.33|759.73|769.99|760.39|768.25|758.65|151
1690803900000|2023-07-31 11:45:00|769.29|759.69|769.44|759.84|769.6|760|768.4|758.8|117
1690804200000|2023-07-31 11:50:00|769.43|759.83|769.08|759.48|769.54|759.94|768.96|759.36|152
1690804500000|2023-07-31 11:55:00|769.02|759.42|769.02|759.42|769.19|759.59|769.02|759.42|34
1690804800000|2023-07-31 12:00:00|769.36|759.76|768.54|758.94|769.62|760.02|768.17|758.57|163
1690805100000|2023-07-31 12:05:00|768.43|758.83|768.11|758.51|768.49|758.89|767.1|757.5|285
1690805400000|2023-07-31 12:10:00|768.06|758.46|768.48|758.88|769.53|759.93|768.04|758.44|241
1690805700000|2023-07-31 12:15:00|768.51|758.91|768.31|758.71|769.27|759.67|768.27|758.67|153
1690806000000|2023-07-31 12:20:00|768.3|758.7|769.4|759.8|769.45|759.85|768|758.4|73
1690806300000|2023-07-31 12:25:00|769.37|759.77|769.84|760.24|770.21|760.61|769.23|759.63|149
1690806600000|2023-07-31 12:30:00|769.85|760.25|771.33|761.73|771.51|761.91|769.45|759.85|295
1690806900000|2023-07-31 12:35:00|771.26|761.66|771.06|761.46|771.4|761.8|770.39|760.79|286
1690807200000|2023-07-31 12:40:00|771.07|761.47|769.77|760.17|771.12|761.52|769.62|760.02|139
1690807500000|2023-07-31 12:45:00|769.82|760.22|770.6|761|770.77|761.17|769.46|759.86|212
1690807800000|2023-07-31 12:50:00|770.59|760.99|769.35|759.75|770.79|761.19|768.26|758.66|209
1690808100000|2023-07-31 12:55:00|769.31|759.71|769.8|760.2|769.8|760.2|768.88|759.28|211
1690808400000|2023-07-31 13:00:00|769.81|760.21|768.47|758.87|769.82|760.22|768.25|758.65|286
1690808700000|2023-07-31 13:05:00|768.58|758.98|768.46|758.86|769.36|759.76|767.71|758.11|349
1690809000000|2023-07-31 13:10:00|768.35|758.75|767.16|757.56|768.84|759.24|766.85|757.25|258
1690809300000|2023-07-31 13:15:00|767.15|757.55|766.71|757.11|768.12|758.52|766.4|756.8|226
1690809600000|2023-07-31 13:20:00|767.24|757.64|766.62|757.02|767.48|757.88|766.06|756.46|178
1690809900000|2023-07-31 13:25:00|766.28|756.68|764.73|755.13|767.01|757.41|764.5|754.9|170
1690810200000|2023-07-31 13:30:00|764.75|755.15|765.24|755.64|766.01|756.41|764.65|755.05|299
1690810500000|2023-07-31 13:35:00|765.26|755.66|764.63|755.03|765.77|756.17|764.56|754.96|443
1690810800000|2023-07-31 13:40:00|764.6|755|764.43|754.83|765.27|755.67|763.57|753.97|387
1690811100000|2023-07-31 13:45:00|764.44|754.84|765.38|755.78|765.83|756.23|764.36|754.76|314
1690811400000|2023-07-31 13:50:00|765.39|755.79|762.47|752.87|765.77|756.17|761.19|751.59|515
1690811700000|2023-07-31 13:55:00|762.46|752.86|762.16|752.56|764|754.4|761.03|751.43|673
1690812000000|2023-07-31 14:00:00|762.27|752.67|760.88|751.28|762.27|752.67|758.54|748.94|634
1690812300000|2023-07-31 14:05:00|760.82|751.22|762.43|752.83|762.96|753.36|760.54|750.94|454
1690812600000|2023-07-31 14:10:00|762.48|752.88|763.55|753.95|763.61|754.01|762.41|752.81|361
1690812900000|2023-07-31 14:15:00|763.67|754.07|762.18|752.58|763.7|754.1|762.07|752.47|346
1690813200000|2023-07-31 14:20:00|762.2|752.6|762.12|752.52|762.65|753.05|761.26|751.66|361
1690813500000|2023-07-31 14:25:00|762.15|752.55|762.44|752.84|762.57|752.97|761.4|751.8|193
1690813800000|2023-07-31 14:30:00|762.46|752.86|760.31|750.71|763.5|753.9|760.28|750.68|179
1690814100000|2023-07-31 14:35:00|760.24|750.64|763.22|753.62|763.43|753.83|759.99|750.39|361
1690814400000|2023-07-31 14:40:00|763.21|753.61|763.93|754.33|764.14|754.54|762.99|753.39|296
1690814700000|2023-07-31 14:45:00|764.02|754.42|763.57|753.97|764.24|754.64|762.8|753.2|354
1690815000000|2023-07-31 14:50:00|763.55|753.95|763.56|753.96|764.21|754.61|763.16|753.56|256
1690815300000|2023-07-31 14:55:00|763.54|753.94|762.42|752.82|764.12|754.52|762.28|752.68|277
1690815600000|2023-07-31 15:00:00|762.46|752.86|762.9|753.3|763.31|753.71|760.41|750.81|576
1690815900000|2023-07-31 15:05:00|762.87|753.27|760.57|750.97|763.32|753.72|760.56|750.96|330
1690816200000|2023-07-31 15:10:00|760.55|750.95|761.1|751.5|761.59|751.99|760.05|750.45|92
1690816500000|2023-07-31 15:15:00|761.59|751.99|761.14|751.54|762|752.4|760.15|750.55|213
1690816800000|2023-07-31 15:20:00|761.37|751.77|760.4|750.8|762.2|752.6|760.4|750.8|236
1690817100000|2023-07-31 15:25:00|760.41|750.81|759.75|750.15|760.71|751.11|758.72|749.12|152
1690817400000|2023-07-31 15:30:00|759.77|750.17|760.57|750.97|760.63|751.03|758.6|749|388
1690817700000|2023-07-31 15:35:00|760.56|750.96|760.47|750.87|761.31|751.71|759.79|750.19|238
1690818000000|2023-07-31 15:40:00|760.49|750.89|758.5|748.9|760.81|751.21|757.32|747.72|509
1690818300000|2023-07-31 15:45:00|758.32|748.72|759.36|749.76|759.77|750.17|756.72|747.12|408
1690818600000|2023-07-31 15:50:00|759.41|749.81|758.82|749.22|759.85|750.25|758.1|748.5|491
1690818900000|2023-07-31 15:55:00|758.8|749.2|758.38|748.78|759.99|750.39|758.3|748.7|319
1690819200000|2023-07-31 16:00:00|758.35|748.75|759.25|749.65|759.74|750.14|756.39|746.79|505
1690819500000|2023-07-31 16:05:00|759.36|749.76|758.25|748.65|759.61|750.01|756.76|747.16|466
1690819800000|2023-07-31 16:10:00|758.24|748.64|759.21|749.61|759.98|750.38|758.23|748.63|552
1690820100000|2023-07-31 16:15:00|759.23|749.63|761.53|751.93|762.21|752.61|759.13|749.53|458
1690820400000|2023-07-31 16:20:00|761.51|751.91|762.44|752.84|762.74|753.14|761.13|751.53|384
1690820700000|2023-07-31 16:25:00|762.39|752.79|762.89|753.29|763.31|753.71|762.2|752.6|251
1690821000000|2023-07-31 16:30:00|762.83|753.23|763.22|753.62|763.3|753.7|761.1|751.5|332
1690821300000|2023-07-31 16:35:00|763.24|753.64|763.53|753.93|763.71|754.11|762.5|752.9|300
1690821600000|2023-07-31 16:40:00|763.5|753.9|763.13|753.53|763.52|753.92|762.26|752.66|349
1690821900000|2023-07-31 16:45:00|763.18|753.58|762.65|753.05|763.39|753.79|762|752.4|356
1690822200000|2023-07-31 16:50:00|762.66|753.06|763.7|754.1|763.71|754.11|761.97|752.37|272
1690822500000|2023-07-31 16:55:00|763.5|753.9|762.46|752.86|763.64|754.04|761.56|751.96|496
1690822800000|2023-07-31 17:00:00|762.44|752.84|763.31|753.71|763.48|753.88|762|752.4|396
1690823100000|2023-07-31 17:05:00|763.32|753.72|763.25|753.65|763.84|754.24|762.89|753.29|218
1690823400000|2023-07-31 17:10:00|763.2|753.6|763.21|753.61|763.36|753.76|762.63|753.03|136
1690823700000|2023-07-31 17:15:00|763.44|753.84|763.39|753.79|763.98|754.38|763.27|753.67|168
1690824000000|2023-07-31 17:20:00|763.41|753.81|762.26|752.66|763.77|754.17|761.69|752.09|316
1690824300000|2023-07-31 17:25:00|762.27|752.67|762.5|752.9|762.92|753.32|761.09|751.49|443
1690824600000|2023-07-31 17:30:00|762.49|752.89|762.25|752.65|762.59|752.99|761.69|752.09|183
1690824900000|2023-07-31 17:35:00|762.2|752.6|763.4|753.8|763.63|754.03|761.5|751.9|229
1690825200000|2023-07-31 17:40:00|763.45|753.85|768.72|759.12|769.59|759.99|763.05|753.45|459
1690825500000|2023-07-31 17:45:00|768.66|759.06|767.5|757.9|768.89|759.29|764.5|754.9|770
1690825800000|2023-07-31 17:50:00|767.6|758|769.49|759.89|769.96|760.36|766.71|757.11|555
1690826100000|2023-07-31 17:55:00|769.44|759.84|770.61|761.01|772.55|762.95|769.15|759.55|550
1690826400000|2023-07-31 18:00:00|770.62|761.02|767.16|757.56|770.95|761.35|767.16|757.56|238
1690826700000|2023-07-31 18:05:00|766.52|756.92|767.38|757.78|767.7|758.1|765.7|756.1|298
1690827000000|2023-07-31 18:10:00|767.39|757.79|766.64|757.04|767.6|758|766.6|757|229
1690827300000|2023-07-31 18:15:00|766.63|757.03|765.28|755.68|766.68|757.08|764.94|755.34|201
1690827600000|2023-07-31 18:20:00|765.25|755.65|765.33|755.73|765.51|755.91|763.24|753.64|436
1690827900000|2023-07-31 18:25:00|765.32|755.72|765.66|756.06|765.85|756.25|764.73|755.13|389
1690828200000|2023-07-31 18:30:00|765.64|756.04|764.79|755.19|765.8|756.2|764.21|754.61|324
1690828500000|2023-07-31 18:35:00|764.7|755.1|763.71|754.11|765.57|755.97|763.54|753.94|283
1690828800000|2023-07-31 18:40:00|763.68|754.08|763.95|754.35|764.58|754.98|763.58|753.98|96
1690829100000|2023-07-31 18:45:00|763.88|754.28|763.92|754.32|764.68|755.08|762.87|753.27|226
1690829400000|2023-07-31 18:50:00|763.9|754.3|764.48|754.88|764.68|755.08|763.57|753.97|149
1690829700000|2023-07-31 18:55:00|764.46|754.86|764.26|754.66|765.01|755.41|763.56|753.96|227
1690830000000|2023-07-31 19:00:00|764.22|754.62|763.57|753.97|764.41|754.81|762.75|753.15|271
1690830300000|2023-07-31 19:05:00|763.58|753.98|763.06|753.46|763.64|754.04|762.31|752.71|396
1690830600000|2023-07-31 19:10:00|763.08|753.48|763.55|753.95|763.61|754.01|762.69|753.09|289
1690830900000|2023-07-31 19:15:00|763.57|753.97|764.13|754.53|764.47|754.87|762.73|753.13|313
1690831200000|2023-07-31 19:20:00|764.14|754.54|765.14|755.54|765.81|756.21|763.92|754.32|423
1690831500000|2023-07-31 19:25:00|765.16|755.56|763.21|753.61|765.44|755.84|762.75|753.15|359
1690831800000|2023-07-31 19:30:00|763.38|753.78|761.69|752.09|763.56|753.96|761.4|751.8|395
1690832100000|2023-07-31 19:35:00|761.7|752.1|761.02|751.42|762.35|752.75|760.84|751.24|181
1690832400000|2023-07-31 19:40:00|760.48|750.88|760.88|751.28|762.13|752.53|759.93|750.33|291
1690832700000|2023-07-31 19:45:00|760.86|751.26|759.65|750.05|761.3|751.7|759.65|750.05|319
1690833000000|2023-07-31 19:50:00|759.64|750.04|757.5|747.9|759.64|750.04|757.28|747.68|414
1690833300000|2023-07-31 19:55:00|757.52|747.92|753.46|743.86|757.91|748.31|750.29|740.69|756
1690833600000|2023-07-31 20:00:00|753.43|743.83|751.25|741.65|754.24|744.64|750.38|740.78|893
1690833900000|2023-07-31 20:05:00|751.27|741.67|752.92|743.32|752.92|743.32|749.29|739.69|857
1690834200000|2023-07-31 20:10:00|752.9|743.3|752.25|742.65|753.97|744.37|751.66|742.06|653
1690834500000|2023-07-31 20:15:00|752.26|742.66|755.22|745.62|755.91|746.31|751.24|741.64|625
1690834800000|2023-07-31 20:20:00|755.24|745.64|757.18|747.58|757.18|747.58|755.24|745.64|457
1690835100000|2023-07-31 20:25:00|757.16|747.56|757.31|747.71|757.31|747.71|756.14|746.54|299
1690835400000|2023-07-31 20:30:00|757.39|747.79|758.19|748.59|758.7|749.1|757.07|747.47|343
1690835700000|2023-07-31 20:35:00|758.22|748.62|756.87|747.27|758.31|748.71|755.83|746.23|459
1690836000000|2023-07-31 20:40:00|756.86|747.26|754.46|744.86|757.19|747.59|754.22|744.62|558
1690836300000|2023-07-31 20:45:00|754.44|744.84|754.39|744.79|755.06|745.46|751.68|742.08|728
1690836600000|2023-07-31 20:50:00|754.35|744.75|754.51|744.91|755.61|746.01|753.7|744.1|391
1690836900000|2023-07-31 20:55:00|754.53|744.93|754.33|744.73|755.2|745.6|753.72|744.12|293
1690837200000|2023-07-31 21:00:00|754.34|744.74|756.64|747.04|756.91|747.31|753.07|743.47|633
1690837500000|2023-07-31 21:05:00|756.62|747.02|757.19|747.59|757.67|748.07|756.07|746.47|385
1690837800000|2023-07-31 21:10:00|757.15|747.55|757.27|747.67|757.43|747.83|756.95|747.35|264
1690838100000|2023-07-31 21:15:00|757.24|747.64|757.62|748.02|757.63|748.03|756.85|747.25|190
1690838400000|2023-07-31 21:20:00|757.63|748.03|758.42|748.82|759.67|750.07|757.63|748.03|410
1690838700000|2023-07-31 21:25:00|758.41|748.81|755.56|745.96|758.42|748.82|755.46|745.86|391
1690839000000|2023-07-31 21:30:00|755.54|745.94|755.7|746.1|755.76|746.16|754.41|744.81|309
1690839300000|2023-07-31 21:35:00|755.68|746.08|755.54|745.94|756.23|746.63|755.46|745.86|182
1690839600000|2023-07-31 21:40:00|755.64|746.04|755.41|745.81|755.64|746.04|755.33|745.73|93
1690839900000|2023-07-31 21:45:00|755.44|745.84|755.15|745.55|755.45|745.85|754.86|745.26|83
1690840200000|2023-07-31 21:50:00|755.22|745.62|754.74|745.14|755.36|745.76|754.68|745.08|91
1690840500000|2023-07-31 21:55:00|754.75|745.15|755.35|745.75|755.91|746.31|754.71|745.11|172
1690840800000|2023-07-31 22:00:00|755.4|745.8|754.77|745.17|755.58|745.98|754.41|744.81|382
1690841100000|2023-07-31 22:05:00|754.8|745.2|755.68|746.08|756.08|746.48|754.64|745.04|232
1690841400000|2023-07-31 22:10:00|755.66|746.06|756.64|747.04|756.68|747.08|755.66|746.06|203
1690841700000|2023-07-31 22:15:00|756.28|746.68|757.22|747.62|757.29|747.69|755.93|746.33|240
1690842000000|2023-07-31 22:20:00|757.24|747.64|757.91|748.31|757.94|748.34|756.47|746.87|219
1690842300000|2023-07-31 22:25:00|757.95|748.35|757.33|747.73|758.01|748.41|757.31|747.71|221
1690842600000|2023-07-31 22:30:00|757.34|747.74|757.14|747.54|757.36|747.76|757.1|747.5|113
1690842900000|2023-07-31 22:35:00|757.15|747.55|756.89|747.29|757.35|747.75|756.11|746.51|250
1690843200000|2023-07-31 22:40:00|756.43|746.83|756.43|746.83|756.86|747.26|755.59|745.99|244
1690843500000|2023-07-31 22:45:00|756.44|746.84|755.82|746.22|756.45|746.85|755.54|745.94|152
1690843800000|2023-07-31 22:50:00|756.32|746.72|756.76|747.16|757.05|747.45|756.32|746.72|134
1690844100000|2023-07-31 22:55:00|756.8|747.2|757.5|747.9|757.99|748.39|756.51|746.91|135
1690844400000|2023-07-31 23:00:00|757.61|748.01|757.9|748.3|757.9|748.3|757.34|747.74|135
1690844700000|2023-07-31 23:05:00|757.95|748.35|758.7|749.1|759.19|749.59|757.84|748.24|196
1690845000000|2023-07-31 23:10:00|758.69|749.09|759.2|749.6|759.45|749.85|758.33|748.73|117
1690845300000|2023-07-31 23:15:00|758.7|749.1|759.22|749.62|760.05|750.45|758.55|748.95|167
1690845600000|2023-07-31 23:20:00|759.23|749.63|758.9|749.3|759.57|749.97|758.87|749.27|81
1690845900000|2023-07-31 23:25:00|758.89|749.29|758.6|749|759.23|749.63|758.19|748.59|149
1690846200000|2023-07-31 23:30:00|758.55|748.95|759.41|749.81|759.54|749.94|758.41|748.81|116
1690846500000|2023-07-31 23:35:00|759.44|749.84|759.67|750.07|760.08|750.48|759.06|749.46|128
1690846800000|2023-07-31 23:40:00|759.78|750.18|759.91|750.31|760.23|750.63|759.69|750.09|74
1690847100000|2023-07-31 23:45:00|759.93|750.33|759.91|750.31|760.34|750.74|759.79|750.19|118
1690847400000|2023-07-31 23:50:00|759.97|750.37|760.02|750.42|760.28|750.68|759.68|750.08|101
1690847700000|2023-07-31 23:55:00|760|750.4|759.71|750.11|760.08|750.48|759.05|749.45|118
1690848000000|2023-08-01 00:00:00|759.85|750.25|761.41|751.81|761.51|751.91|759.21|749.61|217
1690848300000|2023-08-01 00:05:00|761.39|751.79|759.42|749.82|761.39|751.79|759.01|749.41|510
1690848600000|2023-08-01 00:10:00|759.43|749.83|759.52|749.92|760|750.4|758.71|749.11|241
1690848900000|2023-08-01 00:15:00|759.54|749.94|762.25|752.65|762.3|752.7|759.49|749.89|245
1690849200000|2023-08-01 00:20:00|762.27|752.67|761.52|751.92|762.61|753.01|761.25|751.65|309
1690849500000|2023-08-01 00:25:00|761.5|751.9|760.85|751.25|761.53|751.93|760.32|750.72|220
1690849800000|2023-08-01 00:30:00|760.81|751.21|761.82|752.22|762.05|752.45|760.38|750.78|165
1690850100000|2023-08-01 00:35:00|761.85|752.25|763.2|753.6|763.35|753.75|761.36|751.76|222
1690850400000|2023-08-01 00:40:00|763.25|753.65|762.6|753|764.2|754.6|762.46|752.86|373
1690850700000|2023-08-01 00:45:00|762.61|753.01|762.17|752.57|763.16|753.56|761.82|752.22|268
1690851000000|2023-08-01 00:50:00|762.07|752.47|762.22|752.62|762.26|752.66|761.16|751.56|305
1690851300000|2023-08-01 00:55:00|762.21|752.61|763.49|753.89|764.2|754.6|762.15|752.55|314
1690851600000|2023-08-01 01:00:00|763.46|753.86|764.17|754.57|764.44|754.84|763.17|753.57|361
1690851900000|2023-08-01 01:05:00|764.19|754.59|763.74|754.14|764.41|754.81|763.08|753.48|292
1690852200000|2023-08-01 01:10:00|763.76|754.16|763.18|753.58|763.76|754.16|762.7|753.1|218
1690852500000|2023-08-01 01:15:00|763.26|753.66|762.61|753.01|763.32|753.72|762.4|752.8|259
1690852800000|2023-08-01 01:20:00|762.83|753.23|761.49|751.89|762.9|753.3|761.36|751.76|320
1690853100000|2023-08-01 01:25:00|761.48|751.88|760.06|750.46|761.5|751.9|759.77|750.17|218
1690853400000|2023-08-01 01:30:00|760.45|750.85|758.17|748.57|760.5|750.9|757.34|747.74|331
1690853700000|2023-08-01 01:35:00|758.19|748.59|760.42|750.82|760.65|751.05|758.06|748.46|378
1690854000000|2023-08-01 01:40:00|760.41|750.81|760.05|750.45|760.62|751.02|758|748.4|405
1690854300000|2023-08-01 01:45:00|760.02|750.42|760.48|750.88|760.84|751.24|758.89|749.29|354
1690854600000|2023-08-01 01:50:00|760.24|750.64|757.35|747.75|760.47|750.87|756.89|747.29|565
1690854900000|2023-08-01 01:55:00|757.36|747.76|758.52|748.92|759.05|749.45|756.82|747.22|493
1690855200000|2023-08-01 02:00:00|758.48|748.88|756.96|747.36|759.3|749.7|756.55|746.95|554
1690855500000|2023-08-01 02:05:00|757.02|747.42|751.5|741.9|757.17|747.57|751.5|741.9|384
1690855800000|2023-08-01 02:10:00|751.46|741.86|743.04|733.44|751.87|742.27|736.38|726.78|1015
1690856100000|2023-08-01 02:15:00|742.85|733.25|747.61|738.01|747.91|738.31|742.14|732.54|919
1690856400000|2023-08-01 02:20:00|747.6|738|747.81|738.21|749.59|739.99|747.46|737.86|848
1690856700000|2023-08-01 02:25:00|747.84|738.24|748.93|739.33|749.38|739.78|747.81|738.21|539
1690857000000|2023-08-01 02:30:00|748.97|739.37|749.27|739.67|750.51|740.91|748.36|738.76|543
1690857300000|2023-08-01 02:35:00|749.16|739.56|749.25|739.65|749.34|739.74|747.15|737.55|433
1690857600000|2023-08-01 02:40:00|749.28|739.68|747.75|738.15|750.13|740.53|747.74|738.14|514
1690857900000|2023-08-01 02:45:00|747.72|738.12|747.83|738.23|748.48|738.88|747.12|737.52|388
1690858200000|2023-08-01 02:50:00|747.85|738.25|746.91|737.31|748.3|738.7|746.04|736.44|382
1690858500000|2023-08-01 02:55:00|746.9|737.3|747.3|737.7|747.96|738.36|745.92|736.32|335
1690858800000|2023-08-01 03:00:00|747.31|737.71|747.48|737.88|748.2|738.6|745.87|736.27|626
1690859100000|2023-08-01 03:05:00|747.47|737.87|745.65|736.05|747.84|738.24|745.32|735.72|450
1690859400000|2023-08-01 03:10:00|745.7|736.1|745.34|735.74|746.16|736.56|744.98|735.38|397
1690859700000|2023-08-01 03:15:00|745.27|735.67|745.11|735.51|745.46|735.86|744.25|734.65|351
1690860000000|2023-08-01 03:20:00|745.1|735.5|744.31|734.71|745.18|735.58|743.52|733.92|496
1690860300000|2023-08-01 03:25:00|744.06|734.46|743.56|733.96|745.45|735.85|743|733.4|379
1690860600000|2023-08-01 03:30:00|743.54|733.94|742.37|732.77|743.91|734.31|741.61|732.01|437
1690860900000|2023-08-01 03:35:00|742.57|732.97|741.53|731.93|743.18|733.58|740.37|730.77|572
1690861200000|2023-08-01 03:40:00|741.54|731.94|742.75|733.15|743.32|733.72|741.31|731.71|429
1690861500000|2023-08-01 03:45:00|742.78|733.18|743.23|733.63|743.28|733.68|741.79|732.19|370
1690861800000|2023-08-01 03:50:00|743.2|733.6|744.35|734.75|744.41|734.81|743.05|733.45|209
1690862100000|2023-08-01 03:55:00|744.33|734.73|743.31|733.71|744.33|734.73|742.42|732.82|343
1690862400000|2023-08-01 04:00:00|743.36|733.76|744.15|734.55|744.51|734.91|743.22|733.62|377
1690862700000|2023-08-01 04:05:00|744.1|734.5|744.63|735.03|745.1|735.5|743.85|734.25|338
1690863000000|2023-08-01 04:10:00|744.62|735.02|743.32|733.72|744.73|735.13|742.38|732.78|333
1690863300000|2023-08-01 04:15:00|743.33|733.73|742.44|732.84|743.44|733.84|742.14|732.54|402
1690863600000|2023-08-01 04:20:00|742.47|732.87|740.94|731.34|742.47|732.87|740.65|731.05|546
1690863900000|2023-08-01 04:25:00|740.93|731.33|741.03|731.43|741.4|731.8|740.43|730.83|351
1690864200000|2023-08-01 04:30:00|741.05|731.45|741.59|731.99|741.61|732.01|739.97|730.37|241
1690864500000|2023-08-01 04:35:00|741.64|732.04|742.28|732.68|742.53|732.93|741.59|731.99|258
1690864800000|2023-08-01 04:40:00|742.3|732.7|742.84|733.24|743.44|733.84|742.2|732.6|155
1690865100000|2023-08-01 04:45:00|742.86|733.26|741.92|732.32|743.23|733.63|741.62|732.02|201
1690865400000|2023-08-01 04:50:00|741.93|732.33|741.2|731.6|742.3|732.7|740.23|730.63|240
1690865700000|2023-08-01 04:55:00|741.06|731.46|739.62|730.02|741.06|731.46|739.54|729.94|206
1690866000000|2023-08-01 05:00:00|739.61|730.01|742.25|732.65|743.14|733.54|738.88|729.28|340
1690866300000|2023-08-01 05:05:00|742.22|732.62|742.98|733.38|743.13|733.53|742.09|732.49|261
1690866600000|2023-08-01 05:10:00|742.96|733.36|742.91|733.31|743.12|733.52|742.14|732.54|301
1690866900000|2023-08-01 05:15:00|742.92|733.32|743.25|733.65|743.36|733.76|742.38|732.78|364
1690867200000|2023-08-01 05:20:00|743.26|733.66|743.89|734.29|744.15|734.55|742.92|733.32|302
1690867500000|2023-08-01 05:25:00|743.91|734.31|744.92|735.32|745.29|735.69|743.79|734.19|245
1690867800000|2023-08-01 05:30:00|744.93|735.33|744.92|735.32|745.21|735.61|744.44|734.84|282
1690868100000|2023-08-01 05:35:00|744.93|735.33|745.97|736.37|746.29|736.69|744.88|735.28|182
1690868400000|2023-08-01 05:40:00|745.93|736.33|745.46|735.86|746.4|736.8|744.92|735.32|291
1690868700000|2023-08-01 05:45:00|745.49|735.89|744.73|735.13|745.56|735.96|744.37|734.77|226
1690869000000|2023-08-01 05:50:00|744.85|735.25|746.36|736.76|746.62|737.02|744.75|735.15|168
1690869300000|2023-08-01 05:55:00|746.33|736.73|747.11|737.51|747.4|737.8|746.2|736.6|267
1690869600000|2023-08-01 06:00:00|747.09|737.49|746.18|736.58|747.09|737.49|745.53|735.93|310
1690869900000|2023-08-01 06:05:00|746.16|736.56|745.43|735.83|746.23|736.63|745.05|735.45|206
1690870200000|2023-08-01 06:10:00|745.42|735.82|746.76|737.16|747.25|737.65|745.42|735.82|352
1690870500000|2023-08-01 06:15:00|746.74|737.14|745.43|735.83|746.74|737.14|745.03|735.43|256
1690870800000|2023-08-01 06:20:00|745.44|735.84|744.94|735.34|745.46|735.86|744.57|734.97|180
1690871100000|2023-08-01 06:25:00|744.92|735.32|745.89|736.29|746.2|736.6|744.7|735.1|210
1690871400000|2023-08-01 06:30:00|745.94|736.34|748.28|738.68|748.46|738.86|745.68|736.08|312
1690871700000|2023-08-01 06:35:00|748.25|738.65|748.63|739.03|749.56|739.96|747.96|738.36|335
1690872000000|2023-08-01 06:40:00|748.58|738.98|748.18|738.58|748.58|738.98|746.69|737.09|279
1690872300000|2023-08-01 06:45:00|748.17|738.57|747.64|738.04|748.24|738.64|747.25|737.65|263
1690872600000|2023-08-01 06:50:00|747.65|738.05|748.26|738.66|748.8|739.2|747.51|737.91|241
1690872900000|2023-08-01 06:55:00|748.22|738.62|749.66|740.06|751.82|742.22|748.22|738.62|344
1690873200000|2023-08-01 07:00:00|749.67|740.07|748.03|738.43|750.39|740.79|748.03|738.43|454
1690873500000|2023-08-01 07:05:00|748.31|738.71|747.65|738.05|748.54|738.94|747.27|737.67|447
1690873800000|2023-08-01 07:10:00|747.69|738.09|748.96|739.36|749.27|739.67|747.63|738.03|348
1690874100000|2023-08-01 07:15:00|748.99|739.39|748.29|738.69|749.49|739.89|748.04|738.44|262
1690874400000|2023-08-01 07:20:00|748.34|738.74|748.58|738.98|748.58|738.98|747.24|737.64|324
1690874700000|2023-08-01 07:25:00|748.56|738.96|749.76|740.16|750.3|740.7|748.46|738.86|294
1690875000000|2023-08-01 07:30:00|749.77|740.17|749.15|739.55|750|740.4|748.72|739.12|182
1690875300000|2023-08-01 07:35:00|748.72|739.12|750.04|740.44|750.4|740.8|748.5|738.9|195
1690875600000|2023-08-01 07:40:00|750.03|740.43|749.47|739.87|750.17|740.57|748.99|739.39|264
1690875900000|2023-08-01 07:45:00|749.46|739.86|748.92|739.32|750.1|740.5|748.57|738.97|321
1690876200000|2023-08-01 07:50:00|748.98|739.38|748.96|739.36|749.56|739.96|748.9|739.3|225
1690876500000|2023-08-01 07:55:00|749.25|739.65|748.71|739.11|750.1|740.5|748.68|739.08|151
1690876800000|2023-08-01 08:00:00|748.76|739.16|751.03|741.43|751.49|741.89|748.59|738.99|314
1690877100000|2023-08-01 08:05:00|750.95|741.35|750.95|741.35|751.32|741.72|750.15|740.55|216
1690877400000|2023-08-01 08:10:00|750.93|741.33|751.36|741.76|752.35|742.75|750.93|741.33|189
1690877700000|2023-08-01 08:15:00|751.52|741.92|752.83|743.23|752.83|743.23|751.4|741.8|139
1690878000000|2023-08-01 08:20:00|752.79|743.19|753.59|743.99|754.35|744.75|752.62|743.02|236
1690878300000|2023-08-01 08:25:00|753.6|744|753.91|744.31|754.44|744.84|753.59|743.99|295
1690878600000|2023-08-01 08:30:00|753.47|743.87|752.46|742.86|754.39|744.79|752.42|742.82|341
1690878900000|2023-08-01 08:35:00|752.51|742.91|753.6|744|754|744.4|752.43|742.83|139
1690879200000|2023-08-01 08:40:00|753.61|744.01|752.36|742.76|753.63|744.03|752.32|742.72|240
1690879500000|2023-08-01 08:45:00|752.32|742.72|752.44|742.84|752.99|743.39|751.84|742.24|301
1690879800000|2023-08-01 08:50:00|752.43|742.83|751.7|742.1|752.71|743.11|751.44|741.84|208
1690880100000|2023-08-01 08:55:00|751.67|742.07|753.61|744.01|753.88|744.28|751.56|741.96|268
1690880400000|2023-08-01 09:00:00|753.58|743.98|752.98|743.38|754.14|744.54|752.93|743.33|219
1690880700000|2023-08-01 09:05:00|752.99|743.39|753.84|744.24|754.1|744.5|752.99|743.39|185
1690881000000|2023-08-01 09:10:00|753.82|744.22|753.55|743.95|753.89|744.29|753.29|743.69|158
1690881300000|2023-08-01 09:15:00|753.53|743.93|753.37|743.77|754.27|744.67|753.33|743.73|211
1690881600000|2023-08-01 09:20:00|753.36|743.76|752.3|742.7|753.59|743.99|752.3|742.7|194
1690881900000|2023-08-01 09:25:00|752.48|742.88|752.22|742.62|752.59|742.99|751.01|741.41|349
1690882200000|2023-08-01 09:30:00|752.23|742.63|751.89|742.29|752.48|742.88|751.24|741.64|250
1690882500000|2023-08-01 09:35:00|751.9|742.3|752.13|742.53|752.57|742.97|751.48|741.88|171
1690882800000|2023-08-01 09:40:00|752.15|742.55|752.3|742.7|752.87|743.27|751.81|742.21|144
1690883100000|2023-08-01 09:45:00|752.28|742.68|751.55|741.95|752.47|742.87|751.26|741.66|203
1690883400000|2023-08-01 09:50:00|751.45|741.85|751.85|742.25|752.13|742.53|751.08|741.48|148
1690883700000|2023-08-01 09:55:00|751.86|742.26|752.58|742.98|753.35|743.75|751.74|742.14|259
1690884000000|2023-08-01 10:00:00|752.5|742.9|753.15|743.55|753.41|743.81|751.94|742.34|246
1690884300000|2023-08-01 10:05:00|753.19|743.59|753.45|743.85|754.25|744.65|753.18|743.58|102
1690884600000|2023-08-01 10:10:00|753.51|743.91|752.74|743.14|753.55|743.95|752.63|743.03|173
1690884900000|2023-08-01 10:15:00|752.72|743.12|753.57|743.97|753.61|744.01|752.59|742.99|164
1690885200000|2023-08-01 10:20:00|753.54|743.94|752|742.4|753.54|743.94|752|742.4|228
1690885500000|2023-08-01 10:25:00|752.01|742.41|751.48|741.88|752.48|742.88|751.28|741.68|403
1690885800000|2023-08-01 10:30:00|751.49|741.89|751.7|742.1|752.45|742.85|751.41|741.81|159
1690886100000|2023-08-01 10:35:00|751.72|742.12|752.23|742.63|752.41|742.81|751.7|742.1|153
1690886400000|2023-08-01 10:40:00|752.12|742.52|752.58|742.98|752.63|743.03|751.99|742.39|204
1690886700000|2023-08-01 10:45:00|752.59|742.99|752.54|742.94|753.3|743.7|752.17|742.57|200
1690887000000|2023-08-01 10:50:00|752.56|742.96|753.19|743.59|753.42|743.82|752.56|742.96|205
1690887300000|2023-08-01 10:55:00|753.22|743.62|751.38|741.78|753.22|743.62|751.38|741.78|127
1690887600000|2023-08-01 11:00:00|751.44|741.84|752.35|742.75|752.48|742.88|751.06|741.46|214
1690887900000|2023-08-01 11:05:00|752.34|742.74|752.42|742.82|752.73|743.13|752.03|742.43|135
1690888200000|2023-08-01 11:10:00|752.38|742.78|752.19|742.59|752.51|742.91|751.91|742.31|91
1690888500000|2023-08-01 11:15:00|752.37|742.77|751.82|742.22|752.53|742.93|751.55|741.95|105
1690888800000|2023-08-01 11:20:00|751.81|742.21|751.49|741.89|752.49|742.89|751.33|741.73|217
1690889100000|2023-08-01 11:25:00|751.45|741.85|751.27|741.67|751.45|741.85|750.51|740.91|215
1690889400000|2023-08-01 11:30:00|751.25|741.65|750.55|740.95|751.3|741.7|750.38|740.78|205
1690889700000|2023-08-01 11:35:00|750.38|740.78|750.62|741.02|750.62|741.02|749.53|739.93|105
1690890000000|2023-08-01 11:40:00|750.46|740.86|751|741.4|751.37|741.77|749.74|740.14|152
1690890300000|2023-08-01 11:45:00|751.3|741.7|751.4|741.8|751.42|741.82|750.74|741.14|112
1690890600000|2023-08-01 11:50:00|751.42|741.82|751.19|741.59|752.09|742.49|750.75|741.15|196
1690890900000|2023-08-01 11:55:00|751.21|741.61|750.36|740.76|751.54|741.94|749.83|740.23|230
1690891200000|2023-08-01 12:00:00|750.38|740.78|749.92|740.32|750.95|741.35|749.92|740.32|181
1690891500000|2023-08-01 12:05:00|750.03|740.43|749.15|739.55|750.52|740.92|749.15|739.55|179
1690891800000|2023-08-01 12:10:00|749.18|739.58|749.59|739.99|749.9|740.3|748.85|739.25|124
1690892100000|2023-08-01 12:15:00|749.58|739.98|749.36|739.76|750.17|740.57|749.2|739.6|139
1690892400000|2023-08-01 12:20:00|749.31|739.71|748.64|739.04|749.36|739.76|748.45|738.85|185
1690892700000|2023-08-01 12:25:00|748.69|739.09|748.36|738.76|749.16|739.56|747.59|737.99|201
1690893000000|2023-08-01 12:30:00|748.35|738.75|751.89|742.29|753.05|743.45|747.56|737.96|535
1690893300000|2023-08-01 12:35:00|751.87|742.27|753.52|743.92|755.23|745.63|751.57|741.97|705
1690893600000|2023-08-01 12:40:00|753.53|743.93|753.32|743.72|753.81|744.21|752.49|742.89|386
1690893900000|2023-08-01 12:45:00|753.35|743.75|752.55|742.95|753.82|744.22|752.43|742.83|257
1690894200000|2023-08-01 12:50:00|752.52|742.92|752.52|742.92|752.6|743|751.46|741.86|220
1690894500000|2023-08-01 12:55:00|752.45|742.85|751.51|741.91|753.41|743.81|751.32|741.72|270
1690894800000|2023-08-01 13:00:00|751.59|741.99|752.67|743.07|752.67|743.07|750.93|741.33|323
1690895100000|2023-08-01 13:05:00|752.65|743.05|750.87|741.27|752.68|743.08|750.85|741.25|206
1690895400000|2023-08-01 13:10:00|750.91|741.31|750.9|741.3|751.37|741.77|750.76|741.16|79
1690895700000|2023-08-01 13:15:00|751.08|741.48|751.4|741.8|752.07|742.47|750.94|741.34|243
1690896000000|2023-08-01 13:20:00|751.39|741.79|750.5|740.9|751.41|741.81|750.29|740.69|232
1690896300000|2023-08-01 13:25:00|750.46|740.86|750.7|741.1|751.18|741.58|750.04|740.44|225
1690896600000|2023-08-01 13:30:00|750.72|741.12|749.4|739.8|751.19|741.59|748.97|739.37|278
1690896900000|2023-08-01 13:35:00|749.35|739.75|749.73|740.13|750.25|740.65|749.35|739.75|174
1690897200000|2023-08-01 13:40:00|749.58|739.98|749.53|739.93|750.23|740.63|749.42|739.82|118
1690897500000|2023-08-01 13:45:00|749.55|739.95|750.37|740.77|750.43|740.83|749.36|739.76|214
1690897800000|2023-08-01 13:50:00|750.31|740.71|750.44|740.84|750.54|740.94|750.14|740.54|167
1690898100000|2023-08-01 13:55:00|750.43|740.83|750.08|740.48|750.5|740.9|749.68|740.08|163
1690898400000|2023-08-01 14:00:00|750.17|740.57|750.42|740.82|750.67|741.07|749.12|739.52|382
1690898700000|2023-08-01 14:05:00|750.38|740.78|749.35|739.75|750.6|741|749.14|739.54|246
1690899000000|2023-08-01 14:10:00|749.34|739.74|748.31|738.71|750.33|740.73|747.91|738.31|285
1690899300000|2023-08-01 14:15:00|748.32|738.72|748.24|738.64|749.11|739.51|747.69|738.09|382
1690899600000|2023-08-01 14:20:00|748.22|738.62|750.08|740.48|750.3|740.7|748.09|738.49|293
1690899900000|2023-08-01 14:25:00|750.06|740.46|749.48|739.88|750.89|741.29|748.96|739.36|349
1690900200000|2023-08-01 14:30:00|749.45|739.85|747.71|738.11|749.78|740.18|746.6|737|439
1690900500000|2023-08-01 14:35:00|747.68|738.08|748.68|739.08|749.11|739.51|747.59|737.99|360
1690900800000|2023-08-01 14:40:00|748.69|739.09|747.34|737.74|749.03|739.43|746.55|736.95|328
1690901100000|2023-08-01 14:45:00|747.32|737.72|746.45|736.85|747.63|738.03|745.74|736.14|241
1690901400000|2023-08-01 14:50:00|746.4|736.8|745.8|736.2|747.4|737.8|745.35|735.75|253
1690901700000|2023-08-01 14:55:00|745.9|736.3|745.65|736.05|746.93|737.33|743.92|734.32|423
1690902000000|2023-08-01 15:00:00|745.7|736.1|744.87|735.27|745.76|736.16|743.65|734.05|562
1690902300000|2023-08-01 15:05:00|744.65|735.05|746.2|736.6|746.63|737.03|744.65|735.05|324
1690902600000|2023-08-01 15:10:00|746.25|736.65|745.88|736.28|746.34|736.74|745.45|735.85|127
1690902900000|2023-08-01 15:15:00|745.83|736.23|745.09|735.49|745.88|736.28|744.04|734.44|231
1690903200000|2023-08-01 15:20:00|745.12|735.52|745.2|735.6|746.2|736.6|745.09|735.49|138
1690903500000|2023-08-01 15:25:00|745.25|735.65|744.55|734.95|745.35|735.75|744.25|734.65|148
1690903800000|2023-08-01 15:30:00|744.71|735.11|748.15|738.55|749.15|739.55|740.82|731.22|770
1690904100000|2023-08-01 15:35:00|748.12|738.52|748.94|739.34|749.95|740.35|747.48|737.88|449
1690904400000|2023-08-01 15:40:00|748.89|739.29|750.73|741.13|751.05|741.45|748.85|739.25|561
1690904700000|2023-08-01 15:45:00|750.74|741.14|749.5|739.9|751.55|741.95|749.04|739.44|592
1690905000000|2023-08-01 15:50:00|749.46|739.86|749.43|739.83|749.9|740.3|748.6|739|545
1690905300000|2023-08-01 15:55:00|749.42|739.82|750.71|741.11|751.54|741.94|749.4|739.8|567
1690905600000|2023-08-01 16:00:00|750.7|741.1|751.53|741.93|751.53|741.93|749.58|739.98|459
1690905900000|2023-08-01 16:05:00|751.51|741.91|753.81|744.21|753.81|744.21|751.34|741.74|779
1690906200000|2023-08-01 16:10:00|753.78|744.18|754.6|745|754.79|745.19|752.99|743.39|489
1690906500000|2023-08-01 16:15:00|754.58|744.98|752.7|743.1|755.11|745.51|752.7|743.1|599
1690906800000|2023-08-01 16:20:00|752.71|743.11|751.56|741.96|753.13|743.53|750.74|741.14|638
1690907100000|2023-08-01 16:25:00|751.55|741.95|751.25|741.65|752.16|742.56|751.04|741.44|339
1690907400000|2023-08-01 16:30:00|751.3|741.7|750.44|740.84|752.04|742.44|750.08|740.48|402
1690907700000|2023-08-01 16:35:00|750.43|740.83|748.93|739.33|750.82|741.22|748.65|739.05|443
1690908000000|2023-08-01 16:40:00|749.1|739.5|749.02|739.42|749.27|739.67|748.34|738.74|317
1690908300000|2023-08-01 16:45:00|749.04|739.44|748.66|739.06|750.04|740.44|748.3|738.7|399
1690908600000|2023-08-01 16:50:00|748.87|739.27|750.42|740.82|751.03|741.43|748.54|738.94|334
1690908900000|2023-08-01 16:55:00|750.39|740.79|750.48|740.88|750.99|741.39|749.81|740.21|267
1690909200000|2023-08-01 17:00:00|750.5|740.9|751.87|742.27|751.87|742.27|750.33|740.73|264
1690909500000|2023-08-01 17:05:00|751.89|742.29|751.49|741.89|752.23|742.63|750.85|741.25|376
1690909800000|2023-08-01 17:10:00|751.3|741.7|751.12|741.52|752.08|742.48|750.81|741.21|292
1690910100000|2023-08-01 17:15:00|751.1|741.5|751.42|741.82|752.56|742.96|750.91|741.31|304
1690910400000|2023-08-01 17:20:00|751.47|741.87|751.75|742.15|752.3|742.7|751.38|741.78|165
1690910700000|2023-08-01 17:25:00|751.7|742.1|751.85|742.25|752.67|743.07|751.28|741.68|263
1690911000000|2023-08-01 17:30:00|751.87|742.27|751.24|741.64|751.97|742.37|750.5|740.9|315
1690911300000|2023-08-01 17:35:00|751.25|741.65|750.71|741.11|751.56|741.96|750.53|740.93|201
1690911600000|2023-08-01 17:40:00|750.66|741.06|750.34|740.74|751.26|741.66|749.95|740.35|320
1690911900000|2023-08-01 17:45:00|750.44|740.84|751.37|741.77|751.48|741.88|750.3|740.7|243
1690912200000|2023-08-01 17:50:00|751.39|741.79|750.85|741.25|751.74|742.14|750.76|741.16|210
1690912500000|2023-08-01 17:55:00|750.84|741.24|750.6|741|751.3|741.7|750.25|740.65|251
1690912800000|2023-08-01 18:00:00|750.62|741.02|751.61|742.01|752.29|742.69|750.62|741.02|340
1690913100000|2023-08-01 18:05:00|751.63|742.03|752.8|743.2|753.09|743.49|751.42|741.82|280
1690913400000|2023-08-01 18:10:00|752.81|743.21|752.21|742.61|753.2|743.6|751.52|741.92|299
1690913700000|2023-08-01 18:15:00|752.22|742.62|753.18|743.58|753.71|744.11|751.63|742.03|366
1690914000000|2023-08-01 18:20:00|753.23|743.63|756.07|746.47|756.32|746.72|753.16|743.56|548
1690914300000|2023-08-01 18:25:00|756.08|746.48|755.34|745.74|756.29|746.69|754.64|745.04|392
1690914600000|2023-08-01 18:30:00|755.35|745.75|755.85|746.25|757.23|747.63|754.72|745.12|526
1690914900000|2023-08-01 18:35:00|755.52|745.92|754.76|745.16|755.85|746.25|754.22|744.62|458
1690915200000|2023-08-01 18:40:00|754.75|745.15|754.2|744.6|755.05|745.45|753.43|743.83|273
1690915500000|2023-08-01 18:45:00|754.21|744.61|755.01|745.41|755.27|745.67|754.13|744.53|421
1690915800000|2023-08-01 18:50:00|755.04|745.44|755.09|745.49|755.26|745.66|753.28|743.68|363
1690916100000|2023-08-01 18:55:00|755.1|745.5|755.53|745.93|756.07|746.47|754.19|744.59|510
1690916400000|2023-08-01 19:00:00|755.56|745.96|757.52|747.92|758.22|748.62|755.49|745.89|684
1690916700000|2023-08-01 19:05:00|757.36|747.76|757.26|747.66|758.08|748.48|756.02|746.42|527
1690917000000|2023-08-01 19:10:00|756.76|747.16|757.66|748.06|758.36|748.76|756.34|746.74|416
1690917300000|2023-08-01 19:15:00|757.52|747.92|757.33|747.73|758.33|748.73|756.69|747.09|368
1690917600000|2023-08-01 19:20:00|757.32|747.72|757.34|747.74|758.25|748.65|757.06|747.46|215
1690917900000|2023-08-01 19:25:00|757.38|747.78|757.38|747.78|758.23|748.63|757.32|747.72|223
1690918200000|2023-08-01 19:30:00|757.36|747.76|758.63|749.03|758.89|749.29|757.35|747.75|219
1690918500000|2023-08-01 19:35:00|758.84|749.24|758.13|748.53|759.23|749.63|757.56|747.96|369
1690918800000|2023-08-01 19:40:00|758.24|748.64|757.68|748.08|758.65|749.05|756.92|747.32|390
1690919100000|2023-08-01 19:45:00|757.73|748.13|758.31|748.71|758.35|748.75|757.21|747.61|204
1690919400000|2023-08-01 19:50:00|758.29|748.69|758.62|749.02|759.09|749.49|758.02|748.42|215
1690919700000|2023-08-01 19:55:00|759.15|749.55|759.07|749.47|759.25|749.65|758.53|748.93|190
1690920000000|2023-08-01 20:00:00|758.86|749.26|759.66|750.06|760.41|750.81|758.72|749.12|322
1690920300000|2023-08-01 20:05:00|759.65|750.05|758.53|748.93|759.65|750.05|758.07|748.47|304
1690920600000|2023-08-01 20:10:00|758.69|749.09|757.92|748.32|758.69|749.09|757.47|747.87|264
1690920900000|2023-08-01 20:15:00|757.98|748.38|758.12|748.52|758.42|748.82|757.7|748.1|193
1690921200000|2023-08-01 20:20:00|758.14|748.54|758.34|748.74|758.5|748.9|757.74|748.14|158
1690921500000|2023-08-01 20:25:00|758.31|748.71|756.48|746.88|758.5|748.9|756.37|746.77|169
1690921800000|2023-08-01 20:30:00|756.47|746.87|756.89|747.29|757.49|747.89|756.35|746.75|201
1690922100000|2023-08-01 20:35:00|756.91|747.31|757.38|747.78|757.99|748.39|756.48|746.88|162
1690922400000|2023-08-01 20:40:00|757.28|747.68|756.4|746.8|757.38|747.78|756.3|746.7|189
1690922700000|2023-08-01 20:45:00|756.34|746.74|757.28|747.68|757.46|747.86|756.15|746.55|161
1690923000000|2023-08-01 20:50:00|757.25|747.65|757.5|747.9|758.01|748.41|756.88|747.28|195
1690923300000|2023-08-01 20:55:00|757.55|747.95|758.15|748.55|758.43|748.83|757.32|747.72|258
1690923600000|2023-08-01 21:00:00|758.21|748.61|757.34|747.74|758.31|748.71|757.23|747.63|113
1690923900000|2023-08-01 21:05:00|757.33|747.73|757.04|747.44|757.58|747.98|756.98|747.38|105
1690924200000|2023-08-01 21:10:00|757.08|747.48|757.76|748.16|758.11|748.51|757.08|747.48|108
1690924500000|2023-08-01 21:15:00|757.81|748.21|758.24|748.64|758.24|748.64|757.64|748.04|121
1690924800000|2023-08-01 21:20:00|758.25|748.65|759.19|749.59|759.28|749.68|758.04|748.44|130
1690925100000|2023-08-01 21:25:00|759.17|749.57|758.88|749.28|759.22|749.62|758.7|749.1|200
1690925400000|2023-08-01 21:30:00|758.74|749.14|758.37|748.77|759.21|749.61|758.27|748.67|257
1690925700000|2023-08-01 21:35:00|758.42|748.82|757.2|747.6|758.42|748.82|757.05|747.45|257
1690926000000|2023-08-01 21:40:00|757.21|747.61|757.49|747.89|757.83|748.23|757.2|747.6|171
1690926300000|2023-08-01 21:45:00|757.5|747.9|756.44|746.84|757.5|747.9|756.23|746.63|178
1690926600000|2023-08-01 21:50:00|756.43|746.83|756.77|747.17|757.01|747.41|756.43|746.83|116
1690926900000|2023-08-01 21:55:00|756.93|747.33|757.72|748.12|757.72|748.12|756.93|747.33|69
1690927200000|2023-08-01 22:00:00|757.52|747.92|755.96|746.36|757.6|748|755.96|746.36|140
1690927500000|2023-08-01 22:05:00|756.01|746.41|756.16|746.56|756.21|746.61|755.57|745.97|80
1690927800000|2023-08-01 22:10:00|756.15|746.55|755.7|746.1|756.17|746.57|755.53|745.93|54
1690928100000|2023-08-01 22:15:00|755.79|746.19|756.29|746.69|756.53|746.93|755.66|746.06|67
1690928400000|2023-08-01 22:20:00|756.27|746.67|756.5|746.9|756.62|747.02|756.1|746.5|92
1690928700000|2023-08-01 22:25:00|756.47|746.87|757.51|747.91|757.71|748.11|756.19|746.59|181
1690929000000|2023-08-01 22:30:00|757.5|747.9|756.57|746.97|757.63|748.03|756.2|746.6|225
1690929300000|2023-08-01 22:35:00|756.28|746.68|756.54|746.94|756.74|747.14|755.69|746.09|191
1690929600000|2023-08-01 22:40:00|756.55|746.95|756.25|746.65|756.76|747.16|755.72|746.12|153
1690929900000|2023-08-01 22:45:00|756.92|747.32|757.49|747.89|757.55|747.95|756.35|746.75|220
1690930200000|2023-08-01 22:50:00|757.36|747.76|757.55|747.95|757.76|748.16|756.45|746.85|240
1690930500000|2023-08-01 22:55:00|757.51|747.91|757|747.4|757.55|747.95|756.56|746.96|213
1690930800000|2023-08-01 23:00:00|757.32|747.72|757.3|747.7|757.44|747.84|756.65|747.05|96
1690931100000|2023-08-01 23:05:00|757.25|747.65|759.56|749.96|760.13|750.53|756.98|747.38|353
1690931400000|2023-08-01 23:10:00|759.58|749.98|761.56|751.96|761.65|752.05|758.46|748.86|505
1690931700000|2023-08-01 23:15:00|761.57|751.97|761.83|752.23|762.11|752.51|760.83|751.23|433
1690932000000|2023-08-01 23:20:00|761.85|752.25|762.26|752.66|762.8|753.2|761.7|752.1|445
1690932300000|2023-08-01 23:25:00|762.22|752.62|764.78|755.18|764.99|755.39|762.14|752.54|537
1690932600000|2023-08-01 23:30:00|764.83|755.23|766.49|756.89|767.27|757.67|764.83|755.23|628
1690932900000|2023-08-01 23:35:00|766.48|756.88|765.99|756.39|768.11|758.51|765.55|755.95|514
1690933200000|2023-08-01 23:40:00|766.06|756.46|766.41|756.81|767.13|757.53|765.94|756.34|484
1690933500000|2023-08-01 23:45:00|766.4|756.8|766.19|756.59|767|757.4|765.27|755.67|472
1690933800000|2023-08-01 23:50:00|766.17|756.57|767.54|757.94|768.15|758.55|766|756.4|663
1690934100000|2023-08-01 23:55:00|767.51|757.91|768.59|758.99|769.41|759.81|767.38|757.78|712
1690934400000|2023-08-02 00:00:00|768.67|759.07|769.5|759.9|769.71|760.11|767.86|758.26|659
1690934700000|2023-08-02 00:05:00|769.45|759.85|770.13|760.53|770.58|760.98|769.31|759.71|617
1690935000000|2023-08-02 00:10:00|770.14|760.54|768.53|758.93|771.35|761.75|768.3|758.7|486
1690935300000|2023-08-02 00:15:00|769.1|759.5|768.24|758.64|769.96|760.36|768.11|758.51|495
1690935600000|2023-08-02 00:20:00|768.23|758.63|767.5|757.9|768.42|758.82|766.55|756.95|459
1690935900000|2023-08-02 00:25:00|767.56|757.96|767.45|757.85|768.62|759.02|767.24|757.64|557
1690936200000|2023-08-02 00:30:00|767.37|757.77|766.26|756.66|767.6|758|766.05|756.45|483
1690936500000|2023-08-02 00:35:00|766.25|756.65|766.73|757.13|767.36|757.76|765.57|755.97|396
1690936800000|2023-08-02 00:40:00|766.75|757.15|767.22|757.62|767.29|757.69|766.55|756.95|316
1690937100000|2023-08-02 00:45:00|767.24|757.64|766.92|757.32|767.28|757.68|766.58|756.98|243
1690937400000|2023-08-02 00:50:00|766.9|757.3|768.03|758.43|768.19|758.59|766.25|756.65|275
1690937700000|2023-08-02 00:55:00|767.89|758.29|767.82|758.22|768.59|758.99|767.28|757.68|322
1690938000000|2023-08-02 01:00:00|767.87|758.27|767.28|757.68|768|758.4|766.15|756.55|392
1690938300000|2023-08-02 01:05:00|767.29|757.69|768.42|758.82|768.48|758.88|767.09|757.49|437
1690938600000|2023-08-02 01:10:00|768.44|758.84|769|759.4|769.44|759.84|768.42|758.82|411
1690938900000|2023-08-02 01:15:00|769.02|759.42|771.08|761.48|771.08|761.48|769|759.4|305
1690939200000|2023-08-02 01:20:00|771.07|761.47|771.12|761.52|772.11|762.51|770.48|760.88|334
1690939500000|2023-08-02 01:25:00|771.1|761.5|772.62|763.02|772.84|763.24|770.98|761.38|245
1690939800000|2023-08-02 01:30:00|772.6|763|774.36|764.76|774.4|764.8|772.46|762.86|471
1690940100000|2023-08-02 01:35:00|774.35|764.75|773.81|764.21|774.41|764.81|773.23|763.63|532
1690940400000|2023-08-02 01:40:00|773.79|764.19|773.57|763.97|774.51|764.91|773.46|763.86|400
1690940700000|2023-08-02 01:45:00|773.55|763.95|774.39|764.79|774.4|764.8|773.41|763.81|361
1690941000000|2023-08-02 01:50:00|774.4|764.8|776.15|766.55|776.29|766.69|774.4|764.8|341
1690941300000|2023-08-02 01:55:00|776.14|766.54|772.96|763.36|776.14|766.54|772.73|763.13|586
1690941600000|2023-08-02 02:00:00|773.09|763.49|771.04|761.44|773.2|763.6|770.65|761.05|640
1690941900000|2023-08-02 02:05:00|771.03|761.43|771.7|762.1|772.58|762.98|770.66|761.06|472
1690942200000|2023-08-02 02:10:00|771.72|762.12|771.44|761.84|771.89|762.29|771.28|761.68|299
1690942500000|2023-08-02 02:15:00|771.43|761.83|771.19|761.59|772.09|762.49|770.86|761.26|407
1690942800000|2023-08-02 02:20:00|771.23|761.63|771.91|762.31|772.04|762.44|770.99|761.39|231
1690943100000|2023-08-02 02:25:00|771.95|762.35|773.59|763.99|774.03|764.43|771.91|762.31|191
1690943400000|2023-08-02 02:30:00|773.57|763.97|772.96|763.36|774|764.4|772.68|763.08|221
1690943700000|2023-08-02 02:35:00|772.99|763.39|772.46|762.86|772.99|763.39|771.88|762.28|251
1690944000000|2023-08-02 02:40:00|772.49|762.89|771.77|762.17|772.66|763.06|771.32|761.72|236
1690944300000|2023-08-02 02:45:00|771.75|762.15|772|762.4|772.26|762.66|771.11|761.51|230
1690944600000|2023-08-02 02:50:00|771.96|762.36|771.76|762.16|772|762.4|771.56|761.96|208
1690944900000|2023-08-02 02:55:00|771.81|762.21|772.49|762.89|772.58|762.98|771.65|762.05|139
1690945200000|2023-08-02 03:00:00|772.44|762.84|770.69|761.09|772.45|762.85|770.67|761.07|280
1690945500000|2023-08-02 03:05:00|770.72|761.12|770.13|760.53|771.2|761.6|769.75|760.15|291
1690945800000|2023-08-02 03:10:00|770.1|760.5|770.28|760.68|770.49|760.89|768.66|759.06|240
1690946100000|2023-08-02 03:15:00|770.26|760.66|770.62|761.02|770.83|761.23|769.61|760.01|196
1690946400000|2023-08-02 03:20:00|770.7|761.1|771.61|762.01|772.13|762.53|770.55|760.95|286
1690946700000|2023-08-02 03:25:00|771.63|762.03|771.89|762.29|772.14|762.54|771.16|761.56|240
1690947000000|2023-08-02 03:30:00|771.88|762.28|771.46|761.86|772.37|762.77|771.46|761.86|208
1690947300000|2023-08-02 03:35:00|771.69|762.09|770.48|760.88|771.69|762.09|768.68|759.08|371
1690947600000|2023-08-02 03:40:00|770.47|760.87|771.31|761.71|771.36|761.76|770.38|760.78|153
1690947900000|2023-08-02 03:45:00|771.28|761.68|769.82|760.22|771.34|761.74|769.64|760.04|252
1690948200000|2023-08-02 03:50:00|769.99|760.39|769|759.4|770.1|760.5|768.51|758.91|383
1690948500000|2023-08-02 03:55:00|768.99|759.39|768.46|758.86|769.81|760.21|768.27|758.67|307
1690948800000|2023-08-02 04:00:00|768.54|758.94|768.53|758.93|769.38|759.78|768.01|758.41|333
1690949100000|2023-08-02 04:05:00|768.6|759|767.67|758.07|768.83|759.23|767.38|757.78|282
1690949400000|2023-08-02 04:10:00|767.68|758.08|767.08|757.48|768.39|758.79|766.23|756.63|369
1690949700000|2023-08-02 04:15:00|767.09|757.49|767.63|758.03|768.29|758.69|766.68|757.08|372
1690950000000|2023-08-02 04:20:00|767.58|757.98|768.57|758.97|768.63|759.03|767.58|757.98|203
1690950300000|2023-08-02 04:25:00|768.56|758.96|768.89|759.29|769.53|759.93|768.44|758.84|371
1690950600000|2023-08-02 04:30:00|768.95|759.35|768.73|759.13|769.17|759.57|767.99|758.39|207
1690950900000|2023-08-02 04:35:00|768.68|759.08|768.92|759.32|768.92|759.32|767.97|758.37|102
1690951200000|2023-08-02 04:40:00|768.94|759.34|768.16|758.56|769.19|759.59|767.3|757.7|215
1690951500000|2023-08-02 04:45:00|768.15|758.55|767.83|758.23|768.48|758.88|767.22|757.62|211
1690951800000|2023-08-02 04:50:00|767.84|758.24|767.31|757.71|768.01|758.41|766.51|756.91|194
1690952100000|2023-08-02 04:55:00|767.32|757.72|767.77|758.17|767.92|758.32|767.27|757.67|217
1690952400000|2023-08-02 05:00:00|767.76|758.16|765.95|756.35|767.77|758.17|765.55|755.95|334
1690952700000|2023-08-02 05:05:00|766.02|756.42|766.4|756.8|766.45|756.85|765.65|756.05|161
1690953000000|2023-08-02 05:10:00|766.1|756.5|766.78|757.18|766.78|757.18|765.78|756.18|123
1690953300000|2023-08-02 05:15:00|766.77|757.17|766.65|757.05|766.92|757.32|766.2|756.6|115
1690953600000|2023-08-02 05:20:00|766.56|756.96|766.48|756.88|766.74|757.14|766.18|756.58|210
1690953900000|2023-08-02 05:25:00|766.43|756.83|766.55|756.95|766.7|757.1|766.07|756.47|213
1690954200000|2023-08-02 05:30:00|766.59|756.99|766.26|756.66|767.3|757.7|766|756.4|171
1690954500000|2023-08-02 05:35:00|766.23|756.63|766.63|757.03|766.84|757.24|765.85|756.25|149
1690954800000|2023-08-02 05:40:00|766.6|757|766.74|757.14|767.03|757.43|766.16|756.56|151
1690955100000|2023-08-02 05:45:00|766.73|757.13|767.76|758.16|767.76|758.16|766.34|756.74|179
1690955400000|2023-08-02 05:50:00|767.58|757.98|767.28|757.68|768.35|758.75|767.18|757.58|205
1690955700000|2023-08-02 05:55:00|767.3|757.7|767.79|758.19|768.62|759.02|767.15|757.55|169
1690956000000|2023-08-02 06:00:00|767.78|758.18|768.53|758.93|768.74|759.14|767.31|757.71|224
1690956300000|2023-08-02 06:05:00|769.1|759.5|768.36|758.76|769.3|759.7|767.77|758.17|157
1690956600000|2023-08-02 06:10:00|768.39|758.79|768.18|758.58|768.7|759.1|767.8|758.2|89
1690956900000|2023-08-02 06:15:00|767.3|757.7|767.95|758.35|767.95|758.35|767.17|757.57|124
1690957200000|2023-08-02 06:20:00|767.83|758.23|766.63|757.03|768.02|758.42|765.97|756.37|152
1690957500000|2023-08-02 06:25:00|766.53|756.93|766.03|756.43|767.11|757.51|765.88|756.28|242
1690957800000|2023-08-02 06:30:00|766.05|756.45|766.72|757.12|767.08|757.48|765.82|756.22|138
1690958100000|2023-08-02 06:35:00|766.8|757.2|766.27|756.67|766.8|757.2|765.54|755.94|255
1690958400000|2023-08-02 06:40:00|766.39|756.79|765.46|755.86|766.6|757|765.39|755.79|163
1690958700000|2023-08-02 06:45:00|765.67|756.07|765.26|755.66|765.99|756.39|764.64|755.04|164
1690959000000|2023-08-02 06:50:00|765.22|755.62|764.02|754.42|765.3|755.7|763.67|754.07|233
1690959300000|2023-08-02 06:55:00|764.03|754.43|763.37|753.77|764.89|755.29|763.17|753.57|326
1690959600000|2023-08-02 07:00:00|763.38|753.78|764.68|755.08|764.99|755.39|763.17|753.57|313
1690959900000|2023-08-02 07:05:00|764.69|755.09|765.74|756.14|765.96|756.36|763.88|754.28|276
1690960200000|2023-08-02 07:10:00|765.73|756.13|766.59|756.99|766.72|757.12|765.35|755.75|281
1690960500000|2023-08-02 07:15:00|766.83|757.23|767.55|757.95|767.7|758.1|766.12|756.52|242
1690960800000|2023-08-02 07:20:00|767.56|757.96|767.64|758.04|768.49|758.89|766.99|757.39|212
1690961100000|2023-08-02 07:25:00|767.58|757.98|767.44|757.84|768.1|758.5|766.66|757.06|179
1690961400000|2023-08-02 07:30:00|767.43|757.83|767.14|757.54|767.72|758.12|766.84|757.24|129
1690961700000|2023-08-02 07:35:00|766.72|757.12|766.51|756.91|766.93|757.33|766.04|756.44|118
1690962000000|2023-08-02 07:40:00|766.52|756.92|766.56|756.96|766.73|757.13|765.34|755.74|185
1690962300000|2023-08-02 07:45:00|766.58|756.98|766.01|756.41|767.37|757.77|765.89|756.29|118
1690962600000|2023-08-02 07:50:00|766.09|756.49|763.44|753.84|766.61|757.01|763.3|753.7|415
1690962900000|2023-08-02 07:55:00|763.55|753.95|763.99|754.39|764.85|755.25|762.62|753.02|437
1690963200000|2023-08-02 08:00:00|764|754.4|765.23|755.63|765.65|756.05|762.19|752.59|544
1690963500000|2023-08-02 08:05:00|765.24|755.64|765.81|756.21|767.3|757.7|765.15|755.55|449
1690963800000|2023-08-02 08:10:00|765.84|756.24|764.19|754.59|766.21|756.61|764.08|754.48|445
1690964100000|2023-08-02 08:15:00|764.23|754.63|767.57|757.97|768.16|758.56|762.85|753.25|617
1690964400000|2023-08-02 08:20:00|767.59|757.99|767.95|758.35|768.25|758.65|764.28|754.68|614
1690964700000|2023-08-02 08:25:00|768.07|758.47|769.05|759.45|769.64|760.04|767.42|757.82|482
1690965000000|2023-08-02 08:30:00|769.06|759.46|771.26|761.66|771.38|761.78|767|757.4|522
1690965300000|2023-08-02 08:35:00|771.27|761.67|772.18|762.58|772.64|763.04|770.34|760.74|639
1690965600000|2023-08-02 08:40:00|772.21|762.61|774.21|764.61|774.59|764.99|770.84|761.24|450
1690965900000|2023-08-02 08:45:00|773.81|764.21|772.39|762.79|775.26|765.66|772.39|762.79|427
1690966200000|2023-08-02 08:50:00|772.38|762.78|769.5|759.9|772.73|763.13|769.48|759.88|483
1690966500000|2023-08-02 08:55:00|769.49|759.89|769.67|760.07|770.68|761.08|768.95|759.35|399
1690966800000|2023-08-02 09:00:00|769.65|760.05|769.43|759.83|770.06|760.46|769.14|759.54|281
1690967100000|2023-08-02 09:05:00|769.46|759.86|768.76|759.16|769.71|760.11|768.41|758.81|348
1690967400000|2023-08-02 09:10:00|768.82|759.22|767.82|758.22|768.85|759.25|767.39|757.79|280
1690967700000|2023-08-02 09:15:00|767.84|758.24|768.96|759.36|769.07|759.47|767.49|757.89|167
1690968000000|2023-08-02 09:20:00|768.95|759.35|767.71|758.11|769.19|759.59|767.59|757.99|196
1690968300000|2023-08-02 09:25:00|767.9|758.3|768.2|758.6|768.36|758.76|767.71|758.11|73
1690968600000|2023-08-02 09:30:00|768.21|758.61|766.89|757.29|768.26|758.66|766.31|756.71|331
1690968900000|2023-08-02 09:35:00|766.8|757.2|766.59|756.99|767.05|757.45|766.33|756.73|212
1690969200000|2023-08-02 09:40:00|766.63|757.03|766.35|756.75|766.81|757.21|766.15|756.55|106
1690969500000|2023-08-02 09:45:00|766.25|756.65|765.99|756.39|766.54|756.94|765.61|756.01|191
1690969800000|2023-08-02 09:50:00|765.93|756.33|764.86|755.26|765.93|756.33|764.53|754.93|235
1690970100000|2023-08-02 09:55:00|764.85|755.25|764.28|754.68|764.96|755.36|763.8|754.2|147
1690970400000|2023-08-02 10:00:00|764.25|754.65|764.75|755.15|765.26|755.66|763.77|754.17|263
1690970700000|2023-08-02 10:05:00|764.73|755.13|763.92|754.32|764.74|755.14|763.84|754.24|125
1690971000000|2023-08-02 10:10:00|763.86|754.26|764.6|755|764.6|755|763.74|754.14|114
1690971300000|2023-08-02 10:15:00|764.68|755.08|764.55|754.95|764.94|755.34|764.4|754.8|90
1690971600000|2023-08-02 10:20:00|764.42|754.82|765.52|755.92|765.7|756.1|764.4|754.8|122
1690971900000|2023-08-02 10:25:00|765.47|755.87|765.57|755.97|765.85|756.25|764.86|755.26|169
1690972200000|2023-08-02 10:30:00|765.54|755.94|765.94|756.34|765.95|756.35|765.04|755.44|166
1690972500000|2023-08-02 10:35:00|765.95|756.35|766.61|757.01|766.7|757.1|765.91|756.31|161
1690972800000|2023-08-02 10:40:00|766.63|757.03|766.87|757.27|766.9|757.3|766.11|756.51|180
1690973100000|2023-08-02 10:45:00|766.9|757.3|767.9|758.3|768.3|758.7|766.56|756.96|163
1690973400000|2023-08-02 10:50:00|767.85|758.25|767.89|758.29|768.31|758.71|767.66|758.06|86
1690973700000|2023-08-02 10:55:00|767.92|758.32|768.67|759.07|769.35|759.75|767.92|758.32|115
1690974000000|2023-08-02 11:00:00|768.55|758.95|767.71|758.11|768.55|758.95|767.4|757.8|284
1690974300000|2023-08-02 11:05:00|767.69|758.09|767.53|757.93|768.35|758.75|767.11|757.51|251
1690974600000|2023-08-02 11:10:00|767.54|757.94|767.02|757.42|768.41|758.81|766.84|757.24|280
1690974900000|2023-08-02 11:15:00|767.03|757.43|766.85|757.25|767.65|758.05|766.69|757.09|188
1690975200000|2023-08-02 11:20:00|766.83|757.23|767.55|757.95|767.55|757.95|766.63|757.03|129
1690975500000|2023-08-02 11:25:00|767.6|758|767.91|758.31|768.33|758.73|767.34|757.74|159
1690975800000|2023-08-02 11:30:00|767.4|757.8|767.62|758.02|768.44|758.84|767.37|757.77|167
1690976100000|2023-08-02 11:35:00|767.74|758.14|768.48|758.88|768.54|758.94|767.25|757.65|194
1690976400000|2023-08-02 11:40:00|768.41|758.81|769|759.4|769.23|759.63|768.32|758.72|184
1690976700000|2023-08-02 11:45:00|768.99|759.39|769.41|759.81|769.45|759.85|768.24|758.64|193
1690977000000|2023-08-02 11:50:00|769.45|759.85|770.33|760.73|770.33|760.73|769.29|759.69|235
1690977300000|2023-08-02 11:55:00|770.12|760.52|770.17|760.57|770.54|760.94|769.63|760.03|176
1690977600000|2023-08-02 12:00:00|770.16|760.56|770.75|761.15|770.88|761.28|769.47|759.87|287
1690977900000|2023-08-02 12:05:00|770.76|761.16|769.73|760.13|770.95|761.35|769.28|759.68|260
1690978200000|2023-08-02 12:10:00|769.57|759.97|769.07|759.47|769.76|760.16|768.41|758.81|222
1690978500000|2023-08-02 12:15:00|768.96|759.36|767.66|758.06|768.97|759.37|766.75|757.15|496
1690978800000|2023-08-02 12:20:00|767.65|758.05|767.15|757.55|768.3|758.7|767.1|757.5|208
1690979100000|2023-08-02 12:25:00|767.1|757.5|767.78|758.18|767.96|758.36|767|757.4|215
1690979400000|2023-08-02 12:30:00|767.79|758.19|766.64|757.04|767.88|758.28|766.61|757.01|124
1690979700000|2023-08-02 12:35:00|766.58|756.98|766.74|757.14|767.4|757.8|766.22|756.62|205
1690980000000|2023-08-02 12:40:00|766.68|757.08|766.36|756.76|766.84|757.24|766.18|756.58|219
1690980300000|2023-08-02 12:45:00|766.37|756.77|767.17|757.57|767.17|757.57|765.04|755.44|334
1690980600000|2023-08-02 12:50:00|767.24|757.64|767.81|758.21|768.08|758.48|767.17|757.57|179
1690980900000|2023-08-02 12:55:00|767.83|758.23|766.32|756.72|768.18|758.58|766.16|756.56|265
1690981200000|2023-08-02 13:00:00|766.38|756.78|765.96|756.36|766.97|757.37|765.96|756.36|282
1690981500000|2023-08-02 13:05:00|766.02|756.42|767.06|757.46|767.06|757.46|765.45|755.85|324
1690981800000|2023-08-02 13:10:00|767.04|757.44|766.83|757.23|767.21|757.61|766|756.4|298
1690982100000|2023-08-02 13:15:00|766.81|757.21|768.85|759.25|769.33|759.73|766.15|756.55|347
1690982400000|2023-08-02 13:20:00|768.9|759.3|768.93|759.33|769.64|760.04|768.63|759.03|307
1690982700000|2023-08-02 13:25:00|768.92|759.32|770.12|760.52|770.37|760.77|768.53|758.93|431
1690983000000|2023-08-02 13:30:00|770.1|760.5|768.5|758.9|770.2|760.6|767.68|758.08|487
1690983300000|2023-08-02 13:35:00|768.45|758.85|770.4|760.8|770.4|760.8|767.81|758.21|510
1690983600000|2023-08-02 13:40:00|770.42|760.82|771.47|761.87|771.72|762.12|770.35|760.75|422
1690983900000|2023-08-02 13:45:00|771.48|761.88|770.7|761.1|771.76|762.16|769.4|759.8|485
1690984200000|2023-08-02 13:50:00|770.71|761.11|767.91|758.31|770.79|761.19|767.83|758.23|384
1690984500000|2023-08-02 13:55:00|767.89|758.29|769.49|759.89|769.73|760.13|767.4|757.8|382
1690984800000|2023-08-02 14:00:00|769.7|760.1|771.83|762.23|771.83|762.23|769.24|759.64|362
1690985100000|2023-08-02 14:05:00|771.8|762.2|769.27|759.67|772.47|762.87|767.55|757.95|632
1690985400000|2023-08-02 14:10:00|769.23|759.63|770.14|760.54|775.07|765.47|767.84|758.24|873
1690985700000|2023-08-02 14:15:00|770.2|760.6|769.48|759.88|770.86|761.26|768.65|759.05|659
1690986000000|2023-08-02 14:20:00|769.45|759.85|768.05|758.45|769.51|759.91|767.3|757.7|506
1690986300000|2023-08-02 14:25:00|768.19|758.59|761.69|752.09|769.7|760.1|759.38|749.78|563
1690986600000|2023-08-02 14:30:00|761.68|752.08|761.19|751.59|762.15|752.55|756.45|746.85|862
1690986900000|2023-08-02 14:35:00|761.62|752.02|764.38|754.78|764.48|754.88|760.76|751.16|656
1690987200000|2023-08-02 14:40:00|764.39|754.79|760.38|750.78|765.42|755.82|760.06|750.46|600
1690987500000|2023-08-02 14:45:00|760.4|750.8|761.55|751.95|762.48|752.88|757.77|748.17|718
1690987800000|2023-08-02 14:50:00|761.53|751.93|761.59|751.99|762.44|752.84|760.48|750.88|680
1690988100000|2023-08-02 14:55:00|761.61|752.01|758.59|748.99|761.87|752.27|758.31|748.71|640
1690988400000|2023-08-02 15:00:00|758.63|749.03|759.12|749.52|759.84|750.24|756.28|746.68|784
1690988700000|2023-08-02 15:05:00|759.05|749.45|757.93|748.33|759.48|749.88|755.78|746.18|674
1690989000000|2023-08-02 15:10:00|758.02|748.42|751.69|742.09|758.08|748.48|751.04|741.44|614
1690989300000|2023-08-02 15:15:00|751.74|742.14|750.39|740.79|752.34|742.74|748.63|739.03|775
1690989600000|2023-08-02 15:20:00|750.43|740.83|749.37|739.77|750.43|740.83|747.38|737.78|860
1690989900000|2023-08-02 15:25:00|749.39|739.79|750.35|740.75|750.57|740.97|748.23|738.63|583
1690990200000|2023-08-02 15:30:00|750.56|740.96|754.25|744.65|754.77|745.17|750.38|740.78|708
1690990500000|2023-08-02 15:35:00|754.22|744.62|753.28|743.68|754.44|744.84|752.34|742.74|597
1690990800000|2023-08-02 15:40:00|753.04|743.44|753.2|743.6|753.57|743.97|751.99|742.39|410
1690991100000|2023-08-02 15:45:00|753.16|743.56|754.48|744.88|754.63|745.03|752.9|743.3|362
1690991400000|2023-08-02 15:50:00|754.5|744.9|754.82|745.22|755.28|745.68|753.55|743.95|374
1690991700000|2023-08-02 15:55:00|754.78|745.18|753.88|744.28|754.94|745.34|753.52|743.92|292
1690992000000|2023-08-02 16:00:00|753.86|744.26|755.12|745.52|755.12|745.52|753.2|743.6|377
1690992300000|2023-08-02 16:05:00|755.35|745.75|755.87|746.27|756.3|746.7|755.07|745.47|290
1690992600000|2023-08-02 16:10:00|755.92|746.32|754.1|744.5|755.97|746.37|753.31|743.71|346
1690992900000|2023-08-02 16:15:00|754.17|744.57|751.28|741.68|754.22|744.62|750.88|741.28|507
1690993200000|2023-08-02 16:20:00|751.32|741.72|750.91|741.31|751.83|742.23|750.74|741.14|446
1690993500000|2023-08-02 16:25:00|750.92|741.32|749.82|740.22|751.6|742|749.69|740.09|265
1690993800000|2023-08-02 16:30:00|749.87|740.27|752.05|742.45|752.09|742.49|748.74|739.14|531
1690994100000|2023-08-02 16:35:00|752.07|742.47|753.19|743.59|753.29|743.69|751.82|742.22|484
1690994400000|2023-08-02 16:40:00|753.2|743.6|753.6|744|753.97|744.37|751.5|741.9|439
1690994700000|2023-08-02 16:45:00|753.61|744.01|752.02|742.42|754.01|744.41|751.5|741.9|407
1690995000000|2023-08-02 16:50:00|751.92|742.32|745.5|735.9|752.54|742.94|741.63|732.03|826
1690995300000|2023-08-02 16:55:00|744.86|735.26|743.96|734.36|745.27|735.67|740|730.4|951
1690995600000|2023-08-02 17:00:00|744.07|734.47|742.31|732.71|745.56|735.96|740.48|730.88|923
1690995900000|2023-08-02 17:05:00|742.27|732.67|741.45|731.85|744.88|735.28|740.67|731.07|812
1690996200000|2023-08-02 17:10:00|741.54|731.94|741.94|732.34|742.93|733.33|740.61|731.01|671
1690996500000|2023-08-02 17:15:00|741.73|732.13|745.12|735.52|745.13|735.53|741.38|731.78|651
1690996800000|2023-08-02 17:20:00|745.1|735.5|745.49|735.89|745.83|736.23|744.53|734.93|377
1690997100000|2023-08-02 17:25:00|745.48|735.88|746.12|736.52|746.51|736.91|745.16|735.56|373
1690997400000|2023-08-02 17:30:00|746.17|736.57|747.16|737.56|747.26|737.66|745.62|736.02|403
1690997700000|2023-08-02 17:35:00|747.17|737.57|749.54|739.94|749.76|740.16|747.16|737.56|346
1690998000000|2023-08-02 17:40:00|749.81|740.21|747.87|738.27|749.81|740.21|747.6|738|402
1690998300000|2023-08-02 17:45:00|747.86|738.26|746.98|737.38|748.18|738.58|746.44|736.84|464
1690998600000|2023-08-02 17:50:00|746.96|737.36|747.25|737.65|747.44|737.84|746.07|736.47|499
1690998900000|2023-08-02 17:55:00|747.19|737.59|749.4|739.8|749.72|740.12|747.19|737.59|398
1690999200000|2023-08-02 18:00:00|749.42|739.82|749.28|739.68|749.45|739.85|748.3|738.7|445
1690999500000|2023-08-02 18:05:00|749.31|739.71|749.27|739.67|749.75|740.15|748.26|738.66|322
1690999800000|2023-08-02 18:10:00|749.23|739.63|749.63|740.03|750.16|740.56|749.13|739.53|177
1691000100000|2023-08-02 18:15:00|749.73|740.13|749.96|740.36|750.89|741.29|749.68|740.08|295
1691000400000|2023-08-02 18:20:00|749.94|740.34|747.87|738.27|749.94|740.34|747.76|738.16|339
1691000700000|2023-08-02 18:25:00|747.88|738.28|748.21|738.61|748.36|738.76|747.22|737.62|384
1691001000000|2023-08-02 18:30:00|748.18|738.58|747.77|738.17|748.18|738.58|747.72|738.12|185
1691001300000|2023-08-02 18:35:00|747.7|738.1|746.8|737.2|747.91|738.31|746|736.4|216
1691001600000|2023-08-02 18:40:00|746.75|737.15|747.81|738.21|748.15|738.55|746.13|736.53|226
1691001900000|2023-08-02 18:45:00|747.94|738.34|746.7|737.1|748|738.4|746.1|736.5|284
1691002200000|2023-08-02 18:50:00|746.2|736.6|745.65|736.05|746.81|737.21|745.37|735.77|303
1691002500000|2023-08-02 18:55:00|745.54|735.94|745.98|736.38|746.06|736.46|745.1|735.5|222
1691002800000|2023-08-02 19:00:00|745.96|736.36|745.6|736|746.19|736.59|744.7|735.1|210
1691003100000|2023-08-02 19:05:00|745.65|736.05|745.65|736.05|745.84|736.24|745.39|735.79|227
1691003400000|2023-08-02 19:10:00|745.66|736.06|744.58|734.98|745.68|736.08|744.45|734.85|197
1691003700000|2023-08-02 19:15:00|744.6|735|744.52|734.92|745.37|735.77|744.41|734.81|207
1691004000000|2023-08-02 19:20:00|744.67|735.07|744.43|734.83|745.29|735.69|744.43|734.83|146
1691004300000|2023-08-02 19:25:00|744.38|734.78|745.51|735.91|745.54|735.94|744.38|734.78|205
1691004600000|2023-08-02 19:30:00|745.53|735.93|744.76|735.16|745.59|735.99|744.47|734.87|223
1691004900000|2023-08-02 19:35:00|744.72|735.12|745.49|735.89|745.67|736.07|744.26|734.66|168
1691005200000|2023-08-02 19:40:00|745.52|735.92|747.07|737.47|747.27|737.67|745.52|735.92|250
1691005500000|2023-08-02 19:45:00|747.12|737.52|747.96|738.36|748.3|738.7|746.92|737.32|199
1691005800000|2023-08-02 19:50:00|748.07|738.47|746.53|736.93|748.07|738.47|746.38|736.78|191
1691006100000|2023-08-02 19:55:00|746.5|736.9|746.73|737.13|747.03|737.43|745.83|736.23|119
1691006400000|2023-08-02 20:00:00|746.71|737.11|746.27|736.67|746.98|737.38|746.02|736.42|221
1691006700000|2023-08-02 20:05:00|746.26|736.66|744.12|734.52|746.26|736.66|743.75|734.15|185
1691007000000|2023-08-02 20:10:00|744.36|734.76|744.54|734.94|744.58|734.98|743.81|734.21|135
1691007300000|2023-08-02 20:15:00|744.53|734.93|743.91|734.31|744.72|735.12|743.44|733.84|164
1691007600000|2023-08-02 20:20:00|743.73|734.13|744.35|734.75|744.7|735.1|743.67|734.07|121
1691007900000|2023-08-02 20:25:00|744.41|734.81|744.87|735.27|744.88|735.28|744.27|734.67|90
1691008200000|2023-08-02 20:30:00|744.89|735.29|745.16|735.56|745.28|735.68|744.77|735.17|108
1691008500000|2023-08-02 20:35:00|745.17|735.57|745.09|735.49|745.32|735.72|744.77|735.17|132
1691008800000|2023-08-02 20:40:00|745.1|735.5|746.17|736.57|746.26|736.66|745.06|735.46|138
1691009100000|2023-08-02 20:45:00|746.15|736.55|746.57|736.97|747.3|737.7|746.15|736.55|202
1691009400000|2023-08-02 20:50:00|746.6|737|746.01|736.41|746.7|737.1|745.59|735.99|166
1691009700000|2023-08-02 20:55:00|746.06|736.46|744.2|734.6|746.34|736.74|743.96|734.36|355
1691010000000|2023-08-02 21:00:00|744.19|734.59|743.53|733.93|744.33|734.73|743.42|733.82|169
1691010300000|2023-08-02 21:05:00|743.51|733.91|743.4|733.8|743.75|734.15|743.33|733.73|87
1691010600000|2023-08-02 21:10:00|743.39|733.79|742.8|733.2|743.51|733.91|742.73|733.13|139
1691010900000|2023-08-02 21:15:00|742.76|733.16|741.67|732.07|743.06|733.46|741.27|731.67|402
1691011200000|2023-08-02 21:20:00|741.66|732.06|742.32|732.72|742.35|732.75|741.13|731.53|262
1691011500000|2023-08-02 21:25:00|742.33|732.73|744.08|734.48|744.08|734.48|742.29|732.69|235
1691011800000|2023-08-02 21:30:00|744.09|734.49|744.96|735.36|744.98|735.38|743.75|734.15|184
1691012100000|2023-08-02 21:35:00|744.95|735.35|744.63|735.03|745.05|735.45|743.83|734.23|212
1691012400000|2023-08-02 21:40:00|744.58|734.98|746.12|736.52|746.14|736.54|744.58|734.98|152
1691012700000|2023-08-02 21:45:00|746.14|736.54|746.7|737.1|746.71|737.11|746.07|736.47|124
1691013000000|2023-08-02 21:50:00|746.71|737.11|746.84|737.24|746.95|737.35|746.44|736.84|134
1691013300000|2023-08-02 21:55:00|746.78|737.18|745.75|736.15|746.93|737.33|745.75|736.15|147
1691013600000|2023-08-02 22:00:00|745.9|736.3|744.85|735.25|746.45|736.85|744.79|735.19|224
1691013900000|2023-08-02 22:05:00|744.86|735.26|746.16|736.56|746.67|737.07|744.85|735.25|271
1691014200000|2023-08-02 22:10:00|746.17|736.57|747.35|737.75|747.69|738.09|746.08|736.48|233
1691014500000|2023-08-02 22:15:00|747.33|737.73|746.46|736.86|747.46|737.86|746.45|736.85|300
1691014800000|2023-08-02 22:20:00|746.49|736.89|746.55|736.95|746.75|737.15|745.84|736.24|153
1691015100000|2023-08-02 22:25:00|746.5|736.9|746.08|736.48|747.15|737.55|746.04|736.44|196
1691015400000|2023-08-02 22:30:00|746.01|736.41|745.76|736.16|746.5|736.9|744.94|735.34|244
1691015700000|2023-08-02 22:35:00|745.75|736.15|744.69|735.09|745.79|736.19|744.61|735.01|230
1691016000000|2023-08-02 22:40:00|745.01|735.41|745.52|735.92|745.52|735.92|744.55|734.95|229
1691016300000|2023-08-02 22:45:00|745.4|735.8|744.69|735.09|745.4|735.8|744.42|734.82|165
1691016600000|2023-08-02 22:50:00|744.64|735.04|744.16|734.56|744.68|735.08|743.78|734.18|189
1691016900000|2023-08-02 22:55:00|744.32|734.72|743.84|734.24|744.39|734.79|743.71|734.11|124
1691017200000|2023-08-02 23:00:00|743.96|734.36|742.96|733.36|744.34|734.74|742.77|733.17|164
1691017500000|2023-08-02 23:05:00|742.97|733.37|741.96|732.36|743.72|734.12|741.96|732.36|266
1691017800000|2023-08-02 23:10:00|741.92|732.32|740.76|731.16|742.46|732.86|740.7|731.1|374
1691018100000|2023-08-02 23:15:00|740.79|731.19|741.44|731.84|742.06|732.46|740.68|731.08|214
1691018400000|2023-08-02 23:20:00|741.41|731.81|740.54|730.94|741.56|731.96|740.19|730.59|239
1691018700000|2023-08-02 23:25:00|740.53|730.93|740.87|731.27|741.62|732.02|740.15|730.55|288
1691019000000|2023-08-02 23:30:00|740.37|730.77|739.77|730.17|740.9|731.3|739.56|729.96|245
1691019300000|2023-08-02 23:35:00|739.7|730.1|738.82|729.22|740|730.4|738.26|728.66|354
1691019600000|2023-08-02 23:40:00|738.81|729.21|739.27|729.67|739.73|730.13|738.6|729|205
1691019900000|2023-08-02 23:45:00|739.34|729.74|739.11|729.51|739.76|730.16|738.55|728.95|202
1691020200000|2023-08-02 23:50:00|739.15|729.55|738.79|729.19|739.28|729.68|738.43|728.83|216
1691020500000|2023-08-02 23:55:00|738.8|729.2|739.49|729.89|739.95|730.35|738.5|728.9|296
1691020800000|2023-08-03 00:00:00|739.47|729.87|738.44|728.84|740.1|730.5|738.37|728.77|309
1691021100000|2023-08-03 00:05:00|738.37|728.77|738.85|729.25|739.17|729.57|737.16|727.56|307
1691021400000|2023-08-03 00:10:00|738.84|729.24|738.28|728.68|739.15|729.55|738.16|728.56|285
1691021700000|2023-08-03 00:15:00|738.26|728.66|741.89|732.29|742.03|732.43|738.26|728.66|293
1691022000000|2023-08-03 00:20:00|741.46|731.86|742.06|732.46|742.83|733.23|741.36|731.76|346
1691022300000|2023-08-03 00:25:00|741.95|732.35|741.33|731.73|742.4|732.8|741.31|731.71|348
1691022600000|2023-08-03 00:30:00|741.34|731.74|741.35|731.75|742.5|732.9|741.1|731.5|281
1691022900000|2023-08-03 00:35:00|741.3|731.7|740.81|731.21|741.69|732.09|740.17|730.57|215
1691023200000|2023-08-03 00:40:00|740.84|731.24|739.79|730.19|740.85|731.25|739.15|729.55|136
1691023500000|2023-08-03 00:45:00|739.81|730.21|739.32|729.72|740.23|730.63|739.13|729.53|264
1691023800000|2023-08-03 00:50:00|739.26|729.66|738.9|729.3|739.89|730.29|738.78|729.18|196
1691024100000|2023-08-03 00:55:00|739|729.4|736.48|726.88|739|729.4|736.35|726.75|256
1691024400000|2023-08-03 01:00:00|736.53|726.93|738.9|729.3|739.09|729.49|736.48|726.88|279
1691024700000|2023-08-03 01:05:00|738.93|729.33|739.95|730.35|739.95|730.35|738.68|729.08|291
1691025000000|2023-08-03 01:10:00|739.93|730.33|739.64|730.04|740.03|730.43|738.45|728.85|201
1691025300000|2023-08-03 01:15:00|739.61|730.01|739.63|730.03|740.78|731.18|739.31|729.71|408
1691025600000|2023-08-03 01:20:00|739.64|730.04|739.68|730.08|740.9|731.3|739.05|729.45|331
1691025900000|2023-08-03 01:25:00|739.65|730.05|739.65|730.05|740.21|730.61|739.36|729.76|135
1691026200000|2023-08-03 01:30:00|739.66|730.06|741.38|731.78|741.42|731.82|739.66|730.06|176
1691026500000|2023-08-03 01:35:00|741.36|731.76|741.58|731.98|742.01|732.41|741.33|731.73|131
1691026800000|2023-08-03 01:40:00|741.63|732.03|742.05|732.45|742.18|732.58|741.42|731.82|154
1691027100000|2023-08-03 01:45:00|742.12|732.52|744.05|734.45|744.25|734.65|742.12|732.52|274
1691027400000|2023-08-03 01:50:00|744.1|734.5|744.1|734.5|744.4|734.8|743.06|733.46|236
1691027700000|2023-08-03 01:55:00|744.12|734.52|744.71|735.11|745.26|735.66|743.83|734.23|154
1691028000000|2023-08-03 02:00:00|744.83|735.23|744.26|734.66|745.42|735.82|743.79|734.19|192
1691028300000|2023-08-03 02:05:00|744.33|734.73|744.38|734.78|744.4|734.8|743.47|733.87|93
1691028600000|2023-08-03 02:10:00|744.4|734.8|743.66|734.06|744.46|734.86|743.38|733.78|146
1691028900000|2023-08-03 02:15:00|743.64|734.04|743.79|734.19|744.33|734.73|743.28|733.68|131
1691029200000|2023-08-03 02:20:00|743.39|733.79|743.14|733.54|744.07|734.47|743.02|733.42|154
1691029500000|2023-08-03 02:25:00|743.1|733.5|740.27|730.67|743.1|733.5|740.27|730.67|172
1691029800000|2023-08-03 02:30:00|740.3|730.7|741.1|731.5|741.2|731.6|739.55|729.95|230
1691030100000|2023-08-03 02:35:00|740.78|731.18|740.5|730.9|740.95|731.35|739.55|729.95|200
1691030400000|2023-08-03 02:40:00|740.52|730.92|738.99|729.39|741.21|731.61|738.37|728.77|201
1691030700000|2023-08-03 02:45:00|739.08|729.48|740.06|730.46|740.42|730.82|738.51|728.91|209
1691031000000|2023-08-03 02:50:00|740.09|730.49|740.26|730.66|740.68|731.08|739.57|729.97|210
1691031300000|2023-08-03 02:55:00|740.28|730.68|740.35|730.75|740.79|731.19|739.64|730.04|137
1691031600000|2023-08-03 03:00:00|740.36|730.76|739.5|729.9|741.04|731.44|739.18|729.58|171
1691031900000|2023-08-03 03:05:00|739.51|729.91|738.67|729.07|739.51|729.91|738.33|728.73|207
1691032200000|2023-08-03 03:10:00|738.64|729.04|738.57|728.97|739.05|729.45|737.42|727.82|215
1691032500000|2023-08-03 03:15:00|738.6|729|739.12|729.52|739.37|729.77|738.24|728.64|141
1691032800000|2023-08-03 03:20:00|739.07|729.47|738.38|728.78|739.07|729.47|737.2|727.6|173
1691033100000|2023-08-03 03:25:00|738.42|728.82|739.38|729.78|739.47|729.87|738.18|728.58|185
1691033400000|2023-08-03 03:30:00|739.43|729.83|738.81|729.21|739.66|730.06|738.44|728.84|219
1691033700000|2023-08-03 03:35:00|738.83|729.23|739.4|729.8|739.69|730.09|738.6|729|240
1691034000000|2023-08-03 03:40:00|739.36|729.76|739.1|729.5|739.54|729.94|739.09|729.49|147
1691034300000|2023-08-03 03:45:00|739.4|729.8|738.49|728.89|739.4|729.8|738.44|728.84|163
1691034600000|2023-08-03 03:50:00|738.85|729.25|739.1|729.5|739.69|730.09|738.65|729.05|134
1691034900000|2023-08-03 03:55:00|739.15|729.55|739.78|730.18|739.81|730.21|739.15|729.55|102
1691035200000|2023-08-03 04:00:00|740.2|730.6|740.25|730.65|740.65|731.05|739.38|729.78|212
1691035500000|2023-08-03 04:05:00|740.27|730.67|740.98|731.38|741.14|731.54|740.14|730.54|169
1691035800000|2023-08-03 04:10:00|740.95|731.35|740.54|730.94|740.95|731.35|740.53|730.93|29
1691036100000|2023-08-03 04:15:00|740.77|731.17|740.67|731.07|741.24|731.64|740.41|730.81|115
1691036400000|2023-08-03 04:20:00|740.64|731.04|740.34|730.74|741.23|731.63|740.16|730.56|103
1691036700000|2023-08-03 04:25:00|740.35|730.75|738.39|728.79|740.35|730.75|737.92|728.32|251
1691037000000|2023-08-03 04:30:00|738.26|728.66|738.61|729.01|739.21|729.61|737.58|727.98|282
1691037300000|2023-08-03 04:35:00|738.59|728.99|738.73|729.13|739.18|729.58|738.04|728.44|325
1691037600000|2023-08-03 04:40:00|738.78|729.18|739.53|729.93|739.55|729.95|738.55|728.95|145
1691037900000|2023-08-03 04:45:00|739.56|729.96|739.16|729.56|739.57|729.97|738.78|729.18|128
1691038200000|2023-08-03 04:50:00|739.17|729.57|738.62|729.02|739.25|729.65|738.31|728.71|99
1691038500000|2023-08-03 04:55:00|738.59|728.99|738.95|729.35|739.03|729.43|738.47|728.87|108
1691038800000|2023-08-03 05:00:00|738.77|729.17|739.41|729.81|739.56|729.96|738.44|728.84|126
1691039100000|2023-08-03 05:05:00|739.32|729.72|738.36|728.76|739.55|729.95|738.1|728.5|159
1691039400000|2023-08-03 05:10:00|738.38|728.78|738.43|728.83|738.5|728.9|737.61|728.01|241
1691039700000|2023-08-03 05:15:00|738.44|728.84|737.51|727.91|738.47|728.87|737.48|727.88|214
1691040000000|2023-08-03 05:20:00|737.53|727.93|736.88|727.28|738.02|728.42|736.88|727.28|176
1691040300000|2023-08-03 05:25:00|736.86|727.26|738.15|728.55|738.45|728.85|736.86|727.26|206
1691040600000|2023-08-03 05:30:00|738.16|728.56|738.97|729.37|738.98|729.38|737.66|728.06|134
1691040900000|2023-08-03 05:35:00|739.17|729.57|739.95|730.35|740.1|730.5|739.05|729.45|197
1691041200000|2023-08-03 05:40:00|739.75|730.15|740.36|730.76|740.42|730.82|739.48|729.88|138
1691041500000|2023-08-03 05:45:00|740.44|730.84|739.96|730.36|740.44|730.84|739.84|730.24|79
1691041800000|2023-08-03 05:50:00|739.98|730.38|740.83|731.23|741.3|731.7|739.81|730.21|176
1691042100000|2023-08-03 05:55:00|740.82|731.22|741.35|731.75|741.75|732.15|740.82|731.22|170
1691042400000|2023-08-03 06:00:00|741.3|731.7|740.88|731.28|741.77|732.17|740.88|731.28|256
1691042700000|2023-08-03 06:05:00|740.89|731.29|740.47|730.87|741.07|731.47|739.94|730.34|145
1691043000000|2023-08-03 06:10:00|740.46|730.86|740.58|730.98|740.61|731.01|739.24|729.64|222
1691043300000|2023-08-03 06:15:00|740.5|730.9|741.48|731.88|742.31|732.71|740.35|730.75|227
1691043600000|2023-08-03 06:20:00|741.43|731.83|741.56|731.96|741.87|732.27|740.31|730.71|178
1691043900000|2023-08-03 06:25:00|741.59|731.99|740.48|730.88|741.67|732.07|740.2|730.6|202
1691044200000|2023-08-03 06:30:00|740.39|730.79|739.82|730.22|740.89|731.29|739.64|730.04|136
1691044500000|2023-08-03 06:35:00|739.7|730.1|739.48|729.88|739.76|730.16|738.68|729.08|140
1691044800000|2023-08-03 06:40:00|739.47|729.87|739.55|729.95|740.4|730.8|739|729.4|139
1691045100000|2023-08-03 06:45:00|739.31|729.71|740.06|730.46|740.25|730.65|739.29|729.69|227
1691045400000|2023-08-03 06:50:00|740.05|730.45|736.23|726.63|740.05|730.45|734.58|724.98|515
1691045700000|2023-08-03 06:55:00|736.34|726.74|736.57|726.97|737.77|728.17|736.11|726.51|479
1691046000000|2023-08-03 07:00:00|736.6|727|737.5|727.9|737.63|728.03|736.33|726.73|292
1691046300000|2023-08-03 07:05:00|737.56|727.96|737.03|727.43|738.37|728.77|736.54|726.94|162
1691046600000|2023-08-03 07:10:00|737.06|727.46|737.45|727.85|737.76|728.16|736.99|727.39|229
1691046900000|2023-08-03 07:15:00|737.53|727.93|736.63|727.03|738.12|728.52|735.63|726.03|367
1691047200000|2023-08-03 07:20:00|736.53|726.93|734.47|724.87|736.83|727.23|733.33|723.73|679
1691047500000|2023-08-03 07:25:00|734.48|724.88|735.56|725.96|735.97|726.37|733.83|724.23|494
1691047800000|2023-08-03 07:30:00|735.55|725.95|736.61|727.01|737|727.4|735.38|725.78|313
1691048100000|2023-08-03 07:35:00|736.59|726.99|735.43|725.83|737.67|728.07|735.4|725.8|336
1691048400000|2023-08-03 07:40:00|735.39|725.79|735.85|726.25|736.58|726.98|735.04|725.44|308
1691048700000|2023-08-03 07:45:00|735.8|726.2|734.66|725.06|736.52|726.92|734.64|725.04|186
1691049000000|2023-08-03 07:50:00|734.67|725.07|734.67|725.07|735.4|725.8|734.44|724.84|219
1691049300000|2023-08-03 07:55:00|734.68|725.08|734.83|725.23|735.39|725.79|734.59|724.99|208
1691049600000|2023-08-03 08:00:00|734.82|725.22|733.79|724.19|734.97|725.37|731.8|722.2|497
1691049900000|2023-08-03 08:05:00|733.76|724.16|734.41|724.81|734.44|724.84|732.62|723.02|312
1691050200000|2023-08-03 08:10:00|734.43|724.83|733.82|724.22|734.59|724.99|733.07|723.47|260
1691050500000|2023-08-03 08:15:00|733.71|724.11|732.4|722.8|733.82|724.22|731.73|722.13|343
1691050800000|2023-08-03 08:20:00|732.5|722.9|729.6|720|732.79|723.19|727.62|718.02|602
1691051100000|2023-08-03 08:25:00|729.55|719.95|729.7|720.1|730.36|720.76|726.01|716.41|724
1691051400000|2023-08-03 08:30:00|729.65|720.05|731.41|721.81|731.52|721.92|729.14|719.54|598
1691051700000|2023-08-03 08:35:00|731.42|721.82|730.53|720.93|731.74|722.14|730.2|720.6|534
1691052000000|2023-08-03 08:40:00|730.52|720.92|728.06|718.46|730.79|721.19|727.45|717.85|438
1691052300000|2023-08-03 08:45:00|728.35|718.75|728.64|719.04|729.02|719.42|727.54|717.94|463
1691052600000|2023-08-03 08:50:00|728.67|719.07|728.59|718.99|729.45|719.85|727.65|718.05|407
1691052900000|2023-08-03 08:55:00|728.58|718.98|728.48|718.88|729.22|719.62|727.65|718.05|374
1691053200000|2023-08-03 09:00:00|728.59|718.99|728.26|718.66|729.29|719.69|728.12|718.52|373
1691053500000|2023-08-03 09:05:00|728.27|718.67|729.2|719.6|729.6|720|727.5|717.9|305
1691053800000|2023-08-03 09:10:00|729.27|719.67|729.01|719.41|729.84|720.24|728.35|718.75|278
1691054100000|2023-08-03 09:15:00|728.95|719.35|730.25|720.65|730.26|720.66|728.85|719.25|265
1691054400000|2023-08-03 09:20:00|730.26|720.66|730.31|720.71|731.06|721.46|729.83|720.23|251
1691054700000|2023-08-03 09:25:00|730.33|720.73|729.5|719.9|730.44|720.84|729.23|719.63|283
1691055000000|2023-08-03 09:30:00|729.51|719.91|730.15|720.55|730.48|720.88|729.33|719.73|280
1691055300000|2023-08-03 09:35:00|730.48|720.88|730.5|720.9|730.5|720.9|729.27|719.67|198
1691055600000|2023-08-03 09:40:00|730.55|720.95|731.11|721.51|731.18|721.58|730.35|720.75|205
1691055900000|2023-08-03 09:45:00|731.07|721.47|731.46|721.86|731.76|722.16|730.5|720.9|239
1691056200000|2023-08-03 09:50:00|731.41|721.81|732.89|723.29|733.05|723.45|731.38|721.78|219
1691056500000|2023-08-03 09:55:00|733.13|723.53|732.19|722.59|733.23|723.63|731.9|722.3|160
1691056800000|2023-08-03 10:00:00|732.21|722.61|733.82|724.22|733.9|724.3|732.01|722.41|251
1691057100000|2023-08-03 10:05:00|733.84|724.24|733.8|724.2|734.1|724.5|733.17|723.57|316
1691057400000|2023-08-03 10:10:00|733.66|724.06|734.01|724.41|734.28|724.68|733.26|723.66|310
1691057700000|2023-08-03 10:15:00|733.98|724.38|734.94|725.34|735.02|725.42|733.9|724.3|191
1691058000000|2023-08-03 10:20:00|734.97|725.37|734.26|724.66|734.97|725.37|733.31|723.71|227
1691058300000|2023-08-03 10:25:00|734.28|724.68|734.26|724.66|734.71|725.11|733.34|723.74|256
1691058600000|2023-08-03 10:30:00|734.28|724.68|734.53|724.93|735|725.4|734.18|724.58|208
1691058900000|2023-08-03 10:35:00|734.65|725.05|735.26|725.66|735.45|725.85|734.3|724.7|238
1691059200000|2023-08-03 10:40:00|735.29|725.69|735.55|725.95|735.9|726.3|735.14|725.54|274
1691059500000|2023-08-03 10:45:00|735.58|725.98|735.73|726.13|736.31|726.71|735.11|725.51|269
1691059800000|2023-08-03 10:50:00|735.75|726.15|736.01|726.41|736.18|726.58|735.44|725.84|271
1691060100000|2023-08-03 10:55:00|735.98|726.38|735.25|725.65|736.37|726.77|735.09|725.49|206
1691060400000|2023-08-03 11:00:00|735.31|725.71|736|726.4|736.3|726.7|734.73|725.13|312
1691060700000|2023-08-03 11:05:00|735.89|726.29|735.31|725.71|736.15|726.55|734.87|725.27|168
1691061000000|2023-08-03 11:10:00|735.3|725.7|735.19|725.59|736.11|726.51|734.63|725.03|114
1691061300000|2023-08-03 11:15:00|735.18|725.58|735.18|725.58|736.08|726.48|735.12|725.52|155
1691061600000|2023-08-03 11:20:00|735.15|725.55|735.49|725.89|736.25|726.65|734.63|725.03|209
1691061900000|2023-08-03 11:25:00|735.45|725.85|735.33|725.73|735.98|726.38|734.6|725|135
1691062200000|2023-08-03 11:30:00|735.34|725.74|736.31|726.71|737.13|727.53|735.32|725.72|232
1691062500000|2023-08-03 11:35:00|736.23|726.63|736.71|727.11|736.86|727.26|735.9|726.3|162
1691062800000|2023-08-03 11:40:00|736.76|727.16|735.83|726.23|736.85|727.25|735.82|726.22|224
1691063100000|2023-08-03 11:45:00|735.77|726.17|736.21|726.61|736.43|726.83|735.77|726.17|179
1691063400000|2023-08-03 11:50:00|736.28|726.68|736.42|726.82|736.75|727.15|735.58|725.98|232
1691063700000|2023-08-03 11:55:00|736.43|726.83|736.29|726.69|736.88|727.28|735.55|725.95|259
1691064000000|2023-08-03 12:00:00|736.32|726.72|736.14|726.54|736.76|727.16|735.9|726.3|278
1691064300000|2023-08-03 12:05:00|736.22|726.62|736.32|726.72|736.73|727.13|735.8|726.2|215
1691064600000|2023-08-03 12:10:00|736.37|726.77|735.52|725.92|736.37|726.77|735.15|725.55|147
1691064900000|2023-08-03 12:15:00|735.53|725.93|733.9|724.3|736.11|726.51|733.25|723.65|225
1691065200000|2023-08-03 12:20:00|733.91|724.31|733.11|723.51|733.91|724.31|733.06|723.46|214
1691065500000|2023-08-03 12:25:00|733.12|723.52|733.03|723.43|733.34|723.74|732.35|722.75|149
1691065800000|2023-08-03 12:30:00|732.85|723.25|732.16|722.56|733.71|724.11|731.3|721.7|389
1691066100000|2023-08-03 12:35:00|732.25|722.65|730.78|721.18|732.27|722.67|730.47|720.87|367
1691066400000|2023-08-03 12:40:00|730.77|721.17|731.32|721.72|731.87|722.27|730.53|720.93|360
1691066700000|2023-08-03 12:45:00|731.31|721.71|730.17|720.57|731.61|722.01|729.47|719.87|412
1691067000000|2023-08-03 12:50:00|730.21|720.61|730.82|721.22|731.11|721.51|729.91|720.31|335
1691067300000|2023-08-03 12:55:00|730.83|721.23|730.45|720.85|731.04|721.44|730.2|720.6|262
1691067600000|2023-08-03 13:00:00|730.42|720.82|731.5|721.9|731.7|722.1|730.42|720.82|261
1691067900000|2023-08-03 13:05:00|731.55|721.95|732.68|723.08|732.73|723.13|731.35|721.75|238
1691068200000|2023-08-03 13:10:00|732.66|723.06|732.82|723.22|733.71|724.11|732.48|722.88|285
1691068500000|2023-08-03 13:15:00|732.83|723.23|732.4|722.8|733.45|723.85|732.4|722.8|196
1691068800000|2023-08-03 13:20:00|732.35|722.75|730.83|721.23|732.47|722.87|730.83|721.23|216
1691069100000|2023-08-03 13:25:00|730.75|721.15|729.87|720.27|730.79|721.19|729.69|720.09|222
1691069400000|2023-08-03 13:30:00|729.82|720.22|730.13|720.53|730.55|720.95|729.14|719.54|195
1691069700000|2023-08-03 13:35:00|730.15|720.55|731.78|722.18|732.23|722.63|729.46|719.86|456
1691070000000|2023-08-03 13:40:00|731.87|722.27|730.45|720.85|731.94|722.34|730.21|720.61|569
1691070300000|2023-08-03 13:45:00|730.43|720.83|730.89|721.29|731.22|721.62|729.15|719.55|567
1691070600000|2023-08-03 13:50:00|730.97|721.37|732.92|723.32|733|723.4|730.4|720.8|541
1691070900000|2023-08-03 13:55:00|732.91|723.31|732.94|723.34|733.23|723.63|731.94|722.34|533
1691071200000|2023-08-03 14:00:00|732.59|722.99|734.14|724.54|734.44|724.84|732.32|722.72|701
1691071500000|2023-08-03 14:05:00|734.15|724.55|734.06|724.46|734.82|725.22|733.29|723.69|614
1691071800000|2023-08-03 14:10:00|734.09|724.49|733.11|723.51|734.39|724.79|732.76|723.16|438
1691072100000|2023-08-03 14:15:00|733.2|723.6|732.98|723.38|733.32|723.72|731.77|722.17|491
1691072400000|2023-08-03 14:20:00|732.95|723.35|732.25|722.65|733.43|723.83|731.66|722.06|409
1691072700000|2023-08-03 14:25:00|732.24|722.64|733.79|724.19|733.93|724.33|731.69|722.09|478
1691073000000|2023-08-03 14:30:00|733.77|724.17|734.68|725.08|734.72|725.12|732.66|723.06|484
1691073300000|2023-08-03 14:35:00|734.67|725.07|735.31|725.71|735.76|726.16|733.68|724.08|667
1691073600000|2023-08-03 14:40:00|735.35|725.75|735.35|725.75|736.22|726.62|734.69|725.09|573
1691073900000|2023-08-03 14:45:00|735.36|725.76|736.37|726.77|736.37|726.77|734.08|724.48|702
1691074200000|2023-08-03 14:50:00|736.36|726.76|736.17|726.57|736.6|727|735.72|726.12|561
1691074500000|2023-08-03 14:55:00|736.06|726.46|736.58|726.98|737.47|727.87|735.49|725.89|493
1691074800000|2023-08-03 15:00:00|736.64|727.04|737.04|727.44|737.42|727.82|736.32|726.72|620
1691075100000|2023-08-03 15:05:00|736.99|727.39|735.37|725.77|737.08|727.48|734.89|725.29|401
1691075400000|2023-08-03 15:10:00|735.26|725.66|735.38|725.78|735.41|725.81|734.55|724.95|341
1691075700000|2023-08-03 15:15:00|735.37|725.77|735.22|725.62|735.45|725.85|734.15|724.55|357
1691076000000|2023-08-03 15:20:00|735.26|725.66|731.6|722|735.95|726.35|730.5|720.9|490
1691076300000|2023-08-03 15:25:00|731.61|722.01|731.35|721.75|731.7|722.1|729.88|720.28|610
1691076600000|2023-08-03 15:30:00|731.36|721.76|732.01|722.41|732.37|722.77|730.29|720.69|538
1691076900000|2023-08-03 15:35:00|732.06|722.46|731.06|721.46|732.21|722.61|731.06|721.46|418
1691077200000|2023-08-03 15:40:00|731.07|721.47|728.82|719.22|731.37|721.77|728.78|719.18|404
1691077500000|2023-08-03 15:45:00|728.8|719.2|729.08|719.48|729.74|720.14|728.57|718.97|319
1691077800000|2023-08-03 15:50:00|729.05|719.45|727.98|718.38|729.18|719.58|727.37|717.77|225
1691078100000|2023-08-03 15:55:00|727.97|718.37|726.44|716.84|728.23|718.63|725.61|716.01|337
1691078400000|2023-08-03 16:00:00|726.45|716.85|722.67|713.07|726.63|717.03|721.61|712.01|567
1691078700000|2023-08-03 16:05:00|722.66|713.06|724.03|714.43|724.29|714.69|722.28|712.68|507
1691079000000|2023-08-03 16:10:00|723.93|714.33|724.97|715.37|725.27|715.67|723.51|713.91|412
1691079300000|2023-08-03 16:15:00|724.94|715.34|724.16|714.56|725.22|715.62|723.19|713.59|457
1691079600000|2023-08-03 16:20:00|723.98|714.38|725.89|716.29|726.18|716.58|723.6|714|519
1691079900000|2023-08-03 16:25:00|725.87|716.27|726.72|717.12|726.72|717.12|725.45|715.85|445
1691080200000|2023-08-03 16:30:00|726.74|717.14|727.31|717.71|729.72|720.12|726.4|716.8|627
1691080500000|2023-08-03 16:35:00|727.29|717.69|728.15|718.55|728.16|718.56|726.55|716.95|359
1691080800000|2023-08-03 16:40:00|728.16|718.56|728.23|718.63|728.59|718.99|727.6|718|263
1691081100000|2023-08-03 16:45:00|728.24|718.64|728.22|718.62|728.37|718.77|726.55|716.95|434
1691081400000|2023-08-03 16:50:00|728.21|718.61|728.45|718.85|728.72|719.12|727.48|717.88|383
1691081700000|2023-08-03 16:55:00|728.46|718.86|729.27|719.67|730.45|720.85|727.94|718.34|518
1691082000000|2023-08-03 17:00:00|728.57|718.97|732.72|723.12|732.96|723.36|728.42|718.82|634
1691082300000|2023-08-03 17:05:00|732.67|723.07|733.27|723.67|733.66|724.06|731.2|721.6|646
1691082600000|2023-08-03 17:10:00|733.25|723.65|734.17|724.57|734.45|724.85|732.29|722.69|541
1691082900000|2023-08-03 17:15:00|734.24|724.64|731.91|722.31|734.46|724.86|731.5|721.9|560
1691083200000|2023-08-03 17:20:00|731.78|722.18|732|722.4|733.41|723.81|731.44|721.84|538
1691083500000|2023-08-03 17:25:00|732.12|722.52|731.25|721.65|732.14|722.54|730.11|720.51|462
1691083800000|2023-08-03 17:30:00|731.24|721.64|729.48|719.88|731.47|721.87|728.79|719.19|525
1691084100000|2023-08-03 17:35:00|729.46|719.86|728.35|718.75|729.55|719.95|728.35|718.75|329
1691084400000|2023-08-03 17:40:00|728.25|718.65|727.45|717.85|728.55|718.95|727|717.4|158
1691084700000|2023-08-03 17:45:00|727.44|717.84|726.31|716.71|727.46|717.86|726.31|716.71|350
1691085000000|2023-08-03 17:50:00|726.36|716.76|726.14|716.54|727.9|718.3|725.8|716.2|324
1691085300000|2023-08-03 17:55:00|726.18|716.58|725.18|715.58|726.29|716.69|724.77|715.17|333
1691085600000|2023-08-03 18:00:00|725.13|715.53|725.68|716.08|726.24|716.64|724.92|715.32|280
1691085900000|2023-08-03 18:05:00|725.67|716.07|724.26|714.66|726.26|716.66|724.26|714.66|403
1691086200000|2023-08-03 18:10:00|724.28|714.68|724.52|714.92|725.39|715.79|723.27|713.67|408
1691086500000|2023-08-03 18:15:00|724.5|714.9|724.56|714.96|725.67|716.07|724.2|714.6|427
1691086800000|2023-08-03 18:20:00|724.57|714.97|725.12|715.52|725.76|716.16|724.31|714.71|309
1691087100000|2023-08-03 18:25:00|725.19|715.59|723.99|714.39|725.37|715.77|723.83|714.23|215
1691087400000|2023-08-03 18:30:00|724|714.4|724.82|715.22|724.82|715.22|723.88|714.28|240
1691087700000|2023-08-03 18:35:00|724.81|715.21|724.06|714.46|724.9|715.3|723.48|713.88|365
1691088000000|2023-08-03 18:40:00|724.04|714.44|724.37|714.77|724.68|715.08|723.28|713.68|404
1691088300000|2023-08-03 18:45:00|724.41|714.81|724.25|714.65|724.6|715|723.35|713.75|218
1691088600000|2023-08-03 18:50:00|724.28|714.68|725.48|715.88|725.7|716.1|724.27|714.67|262
1691088900000|2023-08-03 18:55:00|725.5|715.9|724.65|715.05|725.56|715.96|724.26|714.66|200
1691089200000|2023-08-03 19:00:00|724.55|714.95|725.09|715.49|725.36|715.76|724.45|714.85|41
1691089500000|2023-08-03 19:05:00|724.32|714.72|724.97|715.37|724.97|715.37|723.65|714.05|69
1691089800000|2023-08-03 19:10:00|724.94|715.34|723.27|713.67|724.94|715.34|723|713.4|148
1691090100000|2023-08-03 19:15:00|723.11|713.51|723|713.4|723.37|713.77|722.47|712.87|156
1691090400000|2023-08-03 19:20:00|722.98|713.38|724.16|714.56|724.16|714.56|722.55|712.95|199
1691090700000|2023-08-03 19:25:00|724.21|714.61|724.39|714.79|724.68|715.08|723.88|714.28|156
1691091000000|2023-08-03 19:30:00|724.38|714.78|724.78|715.18|724.81|715.21|723.88|714.28|160
1691091300000|2023-08-03 19:35:00|724.71|715.11|723.35|713.75|725.18|715.58|723.33|713.73|194
1691091600000|2023-08-03 19:40:00|723.31|713.71|723.21|713.61|723.48|713.88|722.87|713.27|113
1691091900000|2023-08-03 19:45:00|723.07|713.47|724.44|714.84|724.44|714.84|722.62|713.02|161
1691092200000|2023-08-03 19:50:00|724.33|714.73|724.99|715.39|725.18|715.58|723.89|714.29|169
1691092500000|2023-08-03 19:55:00|725|715.4|724.65|715.05|725.49|715.89|724.1|714.5|199
1691092800000|2023-08-03 20:00:00|724.62|715.02|726.15|716.55|726.24|716.64|724.48|714.88|433
1691093100000|2023-08-03 20:05:00|726.14|716.54|726.17|716.57|726.33|716.73|725.31|715.71|222
1691093400000|2023-08-03 20:10:00|726.09|716.49|725.63|716.03|726.3|716.7|725.02|715.42|112
1691093700000|2023-08-03 20:15:00|725.6|716|727.25|717.65|727.46|717.86|725.6|716|206
1691094000000|2023-08-03 20:20:00|727.27|717.67|728.24|718.64|728.37|718.77|726.94|717.34|77
1691094300000|2023-08-03 20:25:00|728.34|718.74|728.93|719.33|729.24|719.64|728.19|718.59|279
1691094600000|2023-08-03 20:30:00|728.91|719.31|726.39|716.79|729.17|719.57|726.21|716.61|470
1691094900000|2023-08-03 20:35:00|726.37|716.77|725.95|716.35|726.38|716.78|725.59|715.99|209
1691095200000|2023-08-03 20:40:00|725.83|716.23|726.27|716.67|726.4|716.8|725.1|715.5|254
1691095500000|2023-08-03 20:45:00|726.36|716.76|724.68|715.08|726.54|716.94|724.58|714.98|323
1691095800000|2023-08-03 20:50:00|724.7|715.1|723.54|713.94|724.81|715.21|723.14|713.54|308
1691096100000|2023-08-03 20:55:00|723.52|713.92|723.03|713.43|723.89|714.29|722.8|713.2|360
1691096400000|2023-08-03 21:00:00|723.11|713.51|723.79|714.19|723.82|714.22|722.98|713.38|195
1691096700000|2023-08-03 21:05:00|723.8|714.2|722.78|713.18|724.42|714.82|722.77|713.17|195
1691097000000|2023-08-03 21:10:00|722.77|713.17|722.92|713.32|723.17|713.57|722.4|712.8|229
1691097300000|2023-08-03 21:15:00|722.81|713.21|722.17|712.57|722.84|713.24|722|712.4|53
1691097600000|2023-08-03 21:20:00|722.16|712.56|721.13|711.53|722.2|712.6|720.7|711.1|322
1691097900000|2023-08-03 21:25:00|721.12|711.52|722.7|713.1|722.75|713.15|721.12|711.52|308
1691098200000|2023-08-03 21:30:00|722.71|713.11|722.36|712.76|723.63|714.03|721.71|712.11|335
1691098500000|2023-08-03 21:35:00|722.37|712.77|721.83|712.23|722.43|712.83|721.07|711.47|288
1691098800000|2023-08-03 21:40:00|721.84|712.24|722.03|712.43|722.54|712.94|721.77|712.17|214
1691099100000|2023-08-03 21:45:00|722.02|712.42|720.31|710.71|722.05|712.45|720.28|710.68|65
1691099400000|2023-08-03 21:50:00|720.32|710.72|720.68|711.08|721.08|711.48|720.28|710.68|130
1691099700000|2023-08-03 21:55:00|720.67|711.07|719.91|710.31|720.68|711.08|718.02|708.42|490
1691100000000|2023-08-03 22:00:00|719.86|710.26|720.75|711.15|721.15|711.55|718.82|709.22|550
1691100300000|2023-08-03 22:05:00|720.8|711.2|715.55|705.95|720.99|711.39|712.39|702.79|802
1691100600000|2023-08-03 22:10:00|715.4|705.8|716.61|707.01|717.52|707.92|715.4|705.8|615
1691100900000|2023-08-03 22:15:00|716.43|706.83|716.67|707.07|718.41|708.81|715.97|706.37|637
1691101200000|2023-08-03 22:20:00|716.57|706.97|717.27|707.67|718.14|708.54|716.25|706.65|448
1691101500000|2023-08-03 22:25:00|717.32|707.72|716.12|706.52|717.49|707.89|715.97|706.37|436
1691101800000|2023-08-03 22:30:00|716.1|706.5|717.49|707.89|717.61|708.01|715.41|705.81|467
1691102100000|2023-08-03 22:35:00|717.51|707.91|717.96|708.36|718.14|708.54|717.35|707.75|330
1691102400000|2023-08-03 22:40:00|717.59|707.99|717.08|707.48|718.01|708.41|717.04|707.44|224
1691102700000|2023-08-03 22:45:00|717.03|707.43|717.41|707.81|717.58|707.98|716.12|706.52|344
1691103000000|2023-08-03 22:50:00|717.42|707.82|718.55|708.95|719.2|709.6|716.92|707.32|365
1691103300000|2023-08-03 22:55:00|719.09|709.49|718.61|709.01|719.63|710.03|718.61|709.01|353
1691103600000|2023-08-03 23:00:00|719.25|709.65|718.57|708.97|719.49|709.89|718.4|708.8|324
1691103900000|2023-08-03 23:05:00|718.58|708.98|719.77|710.17|719.77|710.17|717.99|708.39|197
1691104200000|2023-08-03 23:10:00|719.75|710.15|718.44|708.84|719.87|710.27|718.25|708.65|243
1691104500000|2023-08-03 23:15:00|718.42|708.82|718.01|708.41|718.5|708.9|717.26|707.66|197
1691104800000|2023-08-03 23:20:00|717.55|707.95|718.77|709.17|718.96|709.36|717.55|707.95|163
1691105100000|2023-08-03 23:25:00|718.78|709.18|719.06|709.46|719.22|709.62|718.12|708.52|280
1691105400000|2023-08-03 23:30:00|719.17|709.57|718.48|708.88|719.26|709.66|718|708.4|205
1691105700000|2023-08-03 23:35:00|718.47|708.87|719.68|710.08|719.7|710.1|718.45|708.85|199
1691106000000|2023-08-03 23:40:00|719.64|710.04|718.52|708.92|719.66|710.06|718.42|708.82|200
1691106300000|2023-08-03 23:45:00|718.48|708.88|718.99|709.39|719.48|709.88|718.48|708.88|262
1691106600000|2023-08-03 23:50:00|719.11|709.51|716.64|707.04|719.11|709.51|716.48|706.88|185
1691106900000|2023-08-03 23:55:00|716.65|707.05|716.86|707.26|717.12|707.52|716.05|706.45|182
1691107200000|2023-08-04 00:00:00|716.81|707.21|718.22|708.62|718.31|708.71|716.29|706.69|436
1691107500000|2023-08-04 00:05:00|718.23|708.63|715.82|706.22|718.45|708.85|715.2|705.6|413
1691107800000|2023-08-04 00:10:00|715.77|706.17|717.31|707.71|718.35|708.75|715.73|706.13|365
1691108100000|2023-08-04 00:15:00|717.38|707.78|718.6|709|719.18|709.58|717.11|707.51|439
1691108400000|2023-08-04 00:20:00|718.65|709.05|719.16|709.56|720|710.4|718.65|709.05|375
1691108700000|2023-08-04 00:25:00|719.17|709.57|717.6|708|719.99|710.39|717.6|708|307
1691109000000|2023-08-04 00:30:00|717.49|707.89|717.31|707.71|717.6|708|716.07|706.47|441
1691109300000|2023-08-04 00:35:00|717.32|707.72|718.87|709.27|719.27|709.67|716.51|706.91|365
1691109600000|2023-08-04 00:40:00|718.79|709.19|719.87|710.27|720.09|710.49|718.16|708.56|317
1691109900000|2023-08-04 00:45:00|719.89|710.29|719.21|709.61|720.1|710.5|718.57|708.97|263
1691110200000|2023-08-04 00:50:00|719.34|709.74|720.68|711.08|721.18|711.58|719.34|709.74|227
1691110500000|2023-08-04 00:55:00|720.69|711.09|721.49|711.89|721.81|712.21|720.66|711.06|326
1691110800000|2023-08-04 01:00:00|721.44|711.84|722.2|712.6|722.84|713.24|721.38|711.78|246
1691111100000|2023-08-04 01:05:00|722.16|712.56|721.2|711.6|722.18|712.58|720.6|711|232
1691111400000|2023-08-04 01:10:00|721.23|711.63|721.97|712.37|722.22|712.62|720.88|711.28|199
1691111700000|2023-08-04 01:15:00|722.09|712.49|722.14|712.54|722.73|713.13|721.65|712.05|262
1691112000000|2023-08-04 01:20:00|722.15|712.55|722.13|712.53|723.45|713.85|721.6|712|286
1691112300000|2023-08-04 01:25:00|722.18|712.58|720.69|711.09|722.39|712.79|720.69|711.09|312
1691112600000|2023-08-04 01:30:00|720.99|711.39|722.61|713.01|723.38|713.78|720.69|711.09|226
1691112900000|2023-08-04 01:35:00|722.63|713.03|723.36|713.76|723.87|714.27|722.61|713.01|328
1691113200000|2023-08-04 01:40:00|723.35|713.75|723.91|714.31|724.19|714.59|723.32|713.72|255
1691113500000|2023-08-04 01:45:00|723.89|714.29|723.33|713.73|724.43|714.83|723.11|713.51|292
1691113800000|2023-08-04 01:50:00|723.32|713.72|722.69|713.09|723.32|713.72|722.15|712.55|234
1691114100000|2023-08-04 01:55:00|723.01|713.41|723.16|713.56|723.38|713.78|722.95|713.35|174
1691114400000|2023-08-04 02:00:00|722.65|713.05|723.5|713.9|724.17|714.57|722.65|713.05|195
1691114700000|2023-08-04 02:05:00|723.55|713.95|723.27|713.67|723.84|714.24|723|713.4|297
1691115000000|2023-08-04 02:10:00|723.26|713.66|723.23|713.63|723.32|713.72|722.71|713.11|197
1691115300000|2023-08-04 02:15:00|723.22|713.62|723.94|714.34|723.94|714.34|723.01|713.41|129
1691115600000|2023-08-04 02:20:00|724.13|714.53|720.52|710.92|724.25|714.65|720.51|710.91|404
1691115900000|2023-08-04 02:25:00|720.6|711|722.26|712.66|722.43|712.83|720.29|710.69|321
1691116200000|2023-08-04 02:30:00|722.24|712.64|723.2|713.6|723.47|713.87|722.11|712.51|299
1691116500000|2023-08-04 02:35:00|723.13|713.53|724.4|714.8|724.55|714.95|723.13|713.53|183
1691116800000|2023-08-04 02:40:00|724.35|714.75|724.54|714.94|724.88|715.28|723.59|713.99|203
1691117100000|2023-08-04 02:45:00|724.53|714.93|724.35|714.75|724.73|715.13|723.81|714.21|270
1691117400000|2023-08-04 02:50:00|724.33|714.73|724.04|714.44|724.81|715.21|723.46|713.86|242
1691117700000|2023-08-04 02:55:00|724.06|714.46|722.63|713.03|724.22|714.62|722.61|713.01|191
1691118000000|2023-08-04 03:00:00|722.64|713.04|721.99|712.39|722.96|713.36|721.78|712.18|239
1691118300000|2023-08-04 03:05:00|722|712.4|721.48|711.88|722.01|712.41|721.23|711.63|249
1691118600000|2023-08-04 03:10:00|721.46|711.86|722.47|712.87|722.63|713.03|721.37|711.77|299
1691118900000|2023-08-04 03:15:00|722.38|712.78|721.86|712.26|722.92|713.32|721.23|711.63|204
1691119200000|2023-08-04 03:20:00|721.88|712.28|721.32|711.72|722.3|712.7|721.01|711.41|43
1691119500000|2023-08-04 03:25:00|721.33|711.73|720.95|711.35|721.67|712.07|720.7|711.1|124
1691119800000|2023-08-04 03:30:00|720.9|711.3|721.51|711.91|722.22|712.62|720.85|711.25|187
1691120100000|2023-08-04 03:35:00|721.65|712.05|721.07|711.47|721.73|712.13|720.52|710.92|246
1691120400000|2023-08-04 03:40:00|721.15|711.55|721.03|711.43|721.31|711.71|720.51|710.91|159
1691120700000|2023-08-04 03:45:00|721.02|711.42|720.4|710.8|721.2|711.6|720.31|710.71|190
1691121000000|2023-08-04 03:50:00|720.39|710.79|720.18|710.58|720.66|711.06|719.89|710.29|202
1691121300000|2023-08-04 03:55:00|720.16|710.56|719.81|710.21|720.82|711.22|719.81|710.21|131
1691121600000|2023-08-04 04:00:00|720.15|710.55|721.09|711.49|721.3|711.7|719.86|710.26|152
1691121900000|2023-08-04 04:05:00|721.1|711.5|720.8|711.2|721.61|712.01|720.42|710.82|220
1691122200000|2023-08-04 04:10:00|720.98|711.38|719.35|709.75|720.99|711.39|719.28|709.68|211
1691122500000|2023-08-04 04:15:00|719.37|709.77|718.79|709.19|719.51|709.91|718.47|708.87|208
1691122800000|2023-08-04 04:20:00|718.74|709.14|719|709.4|719.54|709.94|718.56|708.96|174
1691123100000|2023-08-04 04:25:00|719.01|709.41|719.44|709.84|720.4|710.8|718.56|708.96|252
1691123400000|2023-08-04 04:30:00|719.45|709.85|718.58|708.98|719.59|709.99|717.99|708.39|265
1691123700000|2023-08-04 04:35:00|718.59|708.99|719.66|710.06|719.98|710.38|718.5|708.9|205
1691124000000|2023-08-04 04:40:00|719.67|710.07|720.2|710.6|720.35|710.75|719.58|709.98|176
1691124300000|2023-08-04 04:45:00|720.15|710.55|721.69|712.09|721.99|712.39|720.15|710.55|277
1691124600000|2023-08-04 04:50:00|721.67|712.07|721.38|711.78|721.83|712.23|721.14|711.54|183
1691124900000|2023-08-04 04:55:00|721.31|711.71|722.44|712.84|722.49|712.89|721.06|711.46|200
1691125200000|2023-08-04 05:00:00|722.46|712.86|722.19|712.59|723.28|713.68|722.05|712.45|335
1691125500000|2023-08-04 05:05:00|722.15|712.55|720.51|710.91|722.15|712.55|720.46|710.86|216
1691125800000|2023-08-04 05:10:00|720.52|710.92|719.35|709.75|720.61|711.01|718.86|709.26|270
1691126100000|2023-08-04 05:15:00|719.36|709.76|719.96|710.36|720|710.4|719.31|709.71|193
1691126400000|2023-08-04 05:20:00|719.78|710.18|720.52|710.92|720.52|710.92|719.78|710.18|176
1691126700000|2023-08-04 05:25:00|720.55|710.95|720.42|710.82|721.29|711.69|719.94|710.34|236
1691127000000|2023-08-04 05:30:00|720.19|710.59|720.82|711.22|720.82|711.22|719.92|710.32|204
1691127300000|2023-08-04 05:35:00|720.76|711.16|720.37|710.77|721.06|711.46|720.14|710.54|202
1691127600000|2023-08-04 05:40:00|720.38|710.78|720.63|711.03|720.75|711.15|720.02|710.42|218
1691127900000|2023-08-04 05:45:00|720.64|711.04|720.81|711.21|720.81|711.21|719.85|710.25|190
1691128200000|2023-08-04 05:50:00|720.72|711.12|720.48|710.88|721.47|711.87|720.46|710.86|216
1691128500000|2023-08-04 05:55:00|720.43|710.83|720.51|710.91|721.04|711.44|720.07|710.47|228
1691128800000|2023-08-04 06:00:00|720.54|710.94|720.18|710.58|720.81|711.21|719.75|710.15|177
1691129100000|2023-08-04 06:05:00|720.25|710.65|720.07|710.47|720.45|710.85|720.03|710.43|88
1691129400000|2023-08-04 06:10:00|720.09|710.49|720.13|710.53|720.4|710.8|719.6|710|74
1691129700000|2023-08-04 06:15:00|720.11|710.51|720.5|710.9|720.59|710.99|719.83|710.23|223
1691130000000|2023-08-04 06:20:00|720.54|710.94|721.19|711.59|721.38|711.78|720.41|710.81|242
1691130300000|2023-08-04 06:25:00|721.22|711.62|721.77|712.17|721.99|712.39|720.63|711.03|167
1691130600000|2023-08-04 06:30:00|721.8|712.2|720.35|710.75|722.06|712.46|719.78|710.18|241
1691130900000|2023-08-04 06:35:00|720.23|710.63|718.54|708.94|720.35|710.75|718.38|708.78|241
1691131200000|2023-08-04 06:40:00|718.49|708.89|718.72|709.12|718.84|709.24|717.68|708.08|268
1691131500000|2023-08-04 06:45:00|718.67|709.07|718.18|708.58|719.1|709.5|717.63|708.03|290
1691131800000|2023-08-04 06:50:00|718.12|708.52|717.66|708.06|718.32|708.72|717.36|707.76|301
1691132100000|2023-08-04 06:55:00|717.67|708.07|718.62|709.02|718.8|709.2|717.67|708.07|239
1691132400000|2023-08-04 07:00:00|718.53|708.93|717.56|707.96|718.62|709.02|716.74|707.14|294
1691132700000|2023-08-04 07:05:00|717.55|707.95|716.98|707.38|717.55|707.95|716.17|706.57|286
1691133000000|2023-08-04 07:10:00|716.97|707.37|718.05|708.45|718.24|708.64|716.87|707.27|267
1691133300000|2023-08-04 07:15:00|718.14|708.54|718.02|708.42|718.4|708.8|717.68|708.08|217
1691133600000|2023-08-04 07:20:00|718.09|708.49|717.89|708.29|718.31|708.71|717.3|707.7|212
1691133900000|2023-08-04 07:25:00|717.83|708.23|717.25|707.65|717.98|708.38|716.96|707.36|139
1691134200000|2023-08-04 07:30:00|717.16|707.56|717.42|707.82|717.62|708.02|716.49|706.89|216
1691134500000|2023-08-04 07:35:00|717.39|707.79|716.71|707.11|717.61|708.01|716.05|706.45|286
1691134800000|2023-08-04 07:40:00|716.67|707.07|716.31|706.71|716.85|707.25|716.1|706.5|143
1691135100000|2023-08-04 07:45:00|716.35|706.75|717.42|707.82|717.82|708.22|716.3|706.7|297
1691135400000|2023-08-04 07:50:00|717.41|707.81|718.23|708.63|718.23|708.63|716.9|707.3|215
1691135700000|2023-08-04 07:55:00|718.24|708.64|719.19|709.59|719.29|709.69|717.85|708.25|287
1691136000000|2023-08-04 08:00:00|719.21|709.61|719.21|709.61|720|710.4|719.02|709.42|482
1691136300000|2023-08-04 08:05:00|719.2|709.6|719.93|710.33|720.54|710.94|718.91|709.31|442
1691136600000|2023-08-04 08:10:00|719.94|710.34|719.8|710.2|719.97|710.37|718.85|709.25|452
1691136900000|2023-08-04 08:15:00|719.85|710.25|720|710.4|720.39|710.79|719.26|709.66|324
1691137200000|2023-08-04 08:20:00|720.01|710.41|718.41|708.81|720.12|710.52|717.99|708.39|306
1691137500000|2023-08-04 08:25:00|718.37|708.77|717.43|707.83|718.6|709|717.43|707.83|173
1691137800000|2023-08-04 08:30:00|717.45|707.85|717.36|707.76|718.01|708.41|717.27|707.67|210
1691138100000|2023-08-04 08:35:00|717.41|707.81|715.58|705.98|718.14|708.54|715.38|705.78|236
1691138400000|2023-08-04 08:40:00|715.6|706|714.34|704.74|716.02|706.42|714.34|704.74|204
1691138700000|2023-08-04 08:45:00|714.33|704.73|713.68|704.08|714.38|704.78|713.54|703.94|159
1691139000000|2023-08-04 08:50:00|713.8|704.2|714.32|704.72|714.99|705.39|713.68|704.08|121
1691139300000|2023-08-04 08:55:00|714.38|704.78|713.51|703.91|714.39|704.79|713.51|703.91|98
1691139600000|2023-08-04 09:00:00|713.5|703.9|712.48|702.88|713.69|704.09|712.48|702.88|234
1691139900000|2023-08-04 09:05:00|712.47|702.87|711.77|702.17|712.77|703.17|711.53|701.93|199
1691140200000|2023-08-04 09:10:00|711.76|702.16|713.69|704.09|714.03|704.43|711.75|702.15|286
1691140500000|2023-08-04 09:15:00|713.7|704.1|714.2|704.6|714.25|704.65|713.33|703.73|238
1691140800000|2023-08-04 09:20:00|714.23|704.63|714.5|704.9|716.17|706.57|714.09|704.49|298
1691141100000|2023-08-04 09:25:00|714.47|704.87|714.38|704.78|714.6|705|713.52|703.92|163
1691141400000|2023-08-04 09:30:00|714.41|704.81|715.43|705.83|715.45|705.85|714.32|704.72|196
1691141700000|2023-08-04 09:35:00|715.44|705.84|715.1|705.5|716.35|706.75|714.44|704.84|302
1691142000000|2023-08-04 09:40:00|715.15|705.55|716.03|706.43|716.56|706.96|715.1|705.5|212
1691142300000|2023-08-04 09:45:00|716.05|706.45|716.08|706.48|716.54|706.94|715.89|706.29|152
1691142600000|2023-08-04 09:50:00|716.7|707.1|714.77|705.17|716.79|707.19|714.45|704.85|229
1691142900000|2023-08-04 09:55:00|714.79|705.19|716.46|706.86|717|707.4|714.76|705.16|195
1691143200000|2023-08-04 10:00:00|716.23|706.63|716.39|706.79|717.01|707.41|715.85|706.25|218
1691143500000|2023-08-04 10:05:00|716.38|706.78|715.7|706.1|716.65|707.05|715.61|706.01|185
1691143800000|2023-08-04 10:10:00|715.69|706.09|715.12|705.52|715.97|706.37|715.12|705.52|55
1691144100000|2023-08-04 10:15:00|715.24|705.64|714.8|705.2|715.3|705.7|714.69|705.09|72
1691144400000|2023-08-04 10:20:00|714.68|705.08|713.85|704.25|715.25|705.65|713.69|704.09|74
1691144700000|2023-08-04 10:25:00|713.86|704.26|714.39|704.79|714.67|705.07|713.73|704.13|119
1691145000000|2023-08-04 10:30:00|714.44|704.84|715.37|705.77|715.69|706.09|714.4|704.8|117
1691145300000|2023-08-04 10:35:00|714.81|705.21|713.8|704.2|714.87|705.27|713.75|704.15|110
1691145600000|2023-08-04 10:40:00|713.81|704.21|715.25|705.65|715.5|705.9|713.8|704.2|191
1691145900000|2023-08-04 10:45:00|715.3|705.7|715.42|705.82|715.63|706.03|714.3|704.7|141
1691146200000|2023-08-04 10:50:00|715.54|705.94|714.81|705.21|715.75|706.15|714.69|705.09|177
1691146500000|2023-08-04 10:55:00|714.8|705.2|715.63|706.03|716.41|706.81|714.78|705.18|141
1691146800000|2023-08-04 11:00:00|715.64|706.04|715.55|705.95|715.68|706.08|714.92|705.32|135
1691147100000|2023-08-04 11:05:00|715.22|705.62|715.58|705.98|715.84|706.24|715.22|705.62|97
1691147400000|2023-08-04 11:10:00|715.6|706|715.12|705.52|716.14|706.54|714.69|705.09|121
1691147700000|2023-08-04 11:15:00|715.1|705.5|716.16|706.56|716.43|706.83|714.99|705.39|135
1691148000000|2023-08-04 11:20:00|716.15|706.55|716.29|706.69|716.35|706.75|715.89|706.29|67
1691148300000|2023-08-04 11:25:00|716.28|706.68|716.44|706.84|716.61|707.01|715.84|706.24|151
1691148600000|2023-08-04 11:30:00|716.45|706.85|717|707.4|717.09|707.49|716.34|706.74|167
1691148900000|2023-08-04 11:35:00|717.01|707.41|716.28|706.68|717.12|707.52|715.89|706.29|134
1691149200000|2023-08-04 11:40:00|716.29|706.69|715.62|706.02|716.32|706.72|714.85|705.25|111
1691149500000|2023-08-04 11:45:00|715.63|706.03|714.83|705.23|715.91|706.31|714.83|705.23|131
1691149800000|2023-08-04 11:50:00|714.81|705.21|715.74|706.14|715.74|706.14|714.46|704.86|143
1691150100000|2023-08-04 11:55:00|715.89|706.29|715.8|706.2|716.65|707.05|715.67|706.07|109
1691150400000|2023-08-04 12:00:00|715.75|706.15|714.99|705.39|716.2|706.6|714.9|705.3|54
1691150700000|2023-08-04 12:05:00|715.47|705.87|717.1|707.5|717.16|707.56|715.47|705.87|298
1691151000000|2023-08-04 12:10:00|717.09|707.49|717.45|707.85|717.73|708.13|716.95|707.35|317
1691151300000|2023-08-04 12:15:00|717.44|707.84|717.8|708.2|717.89|708.29|717.25|707.65|260
1691151600000|2023-08-04 12:20:00|717.81|708.21|718.24|708.64|718.36|708.76|717.71|708.11|407
1691151900000|2023-08-04 12:25:00|718.21|708.61|718.36|708.76|718.56|708.96|717.35|707.75|325
1691152200000|2023-08-04 12:30:00|718.43|708.83|717.41|707.81|721.97|712.37|716.87|707.27|814
1691152500000|2023-08-04 12:35:00|717.4|707.8|718.26|708.66|718.55|708.95|716.19|706.59|645
1691152800000|2023-08-04 12:40:00|718.21|708.61|719.46|709.86|720.36|710.76|717.39|707.79|629
1691153100000|2023-08-04 12:45:00|719.42|709.82|720.02|710.42|720.14|710.54|718.71|709.11|425
1691153400000|2023-08-04 12:50:00|720.04|710.44|720.33|710.73|720.85|711.25|719.45|709.85|462
1691153700000|2023-08-04 12:55:00|720.32|710.72|720.78|711.18|721.3|711.7|719.2|709.6|361
1691154000000|2023-08-04 13:00:00|720.79|711.19|721.19|711.59|721.54|711.94|719.95|710.35|232
1691154300000|2023-08-04 13:05:00|721.18|711.58|722.05|712.45|722.32|712.72|720.4|710.8|268
1691154600000|2023-08-04 13:10:00|722.01|712.41|722.2|712.6|722.45|712.85|721.2|711.6|341
1691154900000|2023-08-04 13:15:00|722.34|712.74|721.7|712.1|722.5|712.9|721.64|712.04|254
1691155200000|2023-08-04 13:20:00|721.69|712.09|720.85|711.25|722.07|712.47|720.49|710.89|278
1691155500000|2023-08-04 13:25:00|720.3|710.7|720.22|710.62|720.94|711.34|719.51|709.91|239
1691155800000|2023-08-04 13:30:00|720.18|710.58|722.97|713.37|723.01|713.41|719.86|710.26|392
1691156100000|2023-08-04 13:35:00|722.93|713.33|723.09|713.49|723.86|714.26|722.48|712.88|430
1691156400000|2023-08-04 13:40:00|723.1|713.5|724.53|714.93|724.89|715.29|722.42|712.82|339
1691156700000|2023-08-04 13:45:00|724.56|714.96|727.26|717.66|728.63|719.03|724.43|714.83|565
1691157000000|2023-08-04 13:50:00|727.27|717.67|726.16|716.56|728.7|719.1|726.08|716.48|611
1691157300000|2023-08-04 13:55:00|726.12|716.52|724.16|714.56|726.12|716.52|724.16|714.56|502
1691157600000|2023-08-04 14:00:00|724.13|714.53|721.83|712.23|724.46|714.86|721.47|711.87|481
1691157900000|2023-08-04 14:05:00|721.91|712.31|721.91|712.31|723.58|713.98|721.12|711.52|576
1691158200000|2023-08-04 14:10:00|722|712.4|722.08|712.48|722.4|712.8|721.31|711.71|306
1691158500000|2023-08-04 14:15:00|721.99|712.39|722.25|712.65|722.31|712.71|721.04|711.44|293
1691158800000|2023-08-04 14:20:00|722.29|712.69|722.69|713.09|722.75|713.15|721.76|712.16|280
1691159100000|2023-08-04 14:25:00|722.72|713.12|723.22|713.62|723.4|713.8|722.09|712.49|239
1691159400000|2023-08-04 14:30:00|723.36|713.76|725.03|715.43|725.47|715.87|723.16|713.56|358
1691159700000|2023-08-04 14:35:00|725.16|715.56|724.29|714.69|725.2|715.6|723.33|713.73|300
1691160000000|2023-08-04 14:40:00|724.22|714.62|724.29|714.69|725.49|715.89|723.84|714.24|377
1691160300000|2023-08-04 14:45:00|724.28|714.68|724.1|714.5|724.77|715.17|723.23|713.63|311
1691160600000|2023-08-04 14:50:00|724.14|714.54|725.8|716.2|725.9|716.3|723.26|713.66|389
1691160900000|2023-08-04 14:55:00|725.75|716.15|724.56|714.96|725.8|716.2|723.75|714.15|305
1691161200000|2023-08-04 15:00:00|724.59|714.99|724.02|714.42|725.27|715.67|723.66|714.06|279
1691161500000|2023-08-04 15:05:00|723.66|714.06|723.8|714.2|724.66|715.06|723.66|714.06|279
1691161800000|2023-08-04 15:10:00|723.83|714.23|723.56|713.96|724.17|714.57|723.53|713.93|234
1691162100000|2023-08-04 15:15:00|723.54|713.94|722.64|713.04|723.96|714.36|722|712.4|282
1691162400000|2023-08-04 15:20:00|722.6|713|722.73|713.13|723.61|714.01|722.14|712.54|315
1691162700000|2023-08-04 15:25:00|722.8|713.2|723.22|713.62|723.28|713.68|722.46|712.86|242
1691163000000|2023-08-04 15:30:00|723.32|713.72|721.54|711.94|723.5|713.9|721.45|711.85|208
1691163300000|2023-08-04 15:35:00|721.73|712.13|721.56|711.96|722.11|712.51|721.16|711.56|232
1691163600000|2023-08-04 15:40:00|721.58|711.98|723.14|713.54|723.18|713.58|721.13|711.53|247
1691163900000|2023-08-04 15:45:00|723.15|713.55|722.6|713|723.64|714.04|721.97|712.37|259
1691164200000|2023-08-04 15:50:00|722.61|713.01|722.08|712.48|722.61|713.01|721.65|712.05|247
1691164500000|2023-08-04 15:55:00|722.07|712.47|721.71|712.11|722.14|712.54|721.32|711.72|235
1691164800000|2023-08-04 16:00:00|721.74|712.14|722.16|712.56|722.16|712.56|721.19|711.59|266
1691165100000|2023-08-04 16:05:00|722.08|712.48|721.21|711.61|722.33|712.73|721.14|711.54|149
1691165400000|2023-08-04 16:10:00|721.22|711.62|722.8|713.2|723.07|713.47|721.06|711.46|79
1691165700000|2023-08-04 16:15:00|723.12|713.52|722.34|712.74|723.47|713.87|721.59|711.99|202
1691166000000|2023-08-04 16:20:00|722.29|712.69|723.23|713.63|723.24|713.64|721.56|711.96|241
1691166300000|2023-08-04 16:25:00|723.42|713.82|725.39|715.79|725.93|716.33|722.56|712.96|294
1691166600000|2023-08-04 16:30:00|724.8|715.2|724.43|714.83|724.8|715.2|724.05|714.45|160
1691166900000|2023-08-04 16:35:00|724.42|714.82|724.59|714.99|725.24|715.64|723.29|713.69|331
1691167200000|2023-08-04 16:40:00|724.58|714.98|727.04|717.44|727.4|717.8|724.58|714.98|406
1691167500000|2023-08-04 16:45:00|727.02|717.42|726.51|716.91|727.39|717.79|726.23|716.63|329
1691167800000|2023-08-04 16:50:00|726.55|716.95|727.3|717.7|727.8|718.2|726.48|716.88|78
1691168100000|2023-08-04 16:55:00|727.17|717.57|728.5|718.9|728.94|719.34|727.17|717.57|209
1691168400000|2023-08-04 17:00:00|728.52|718.92|729.3|719.7|729.33|719.73|728.27|718.67|315
1691168700000|2023-08-04 17:05:00|729.2|719.6|729.06|719.46|729.22|719.62|728.34|718.74|239
1691169000000|2023-08-04 17:10:00|729.09|719.49|729.99|720.39|730.17|720.57|728.81|719.21|287
1691169300000|2023-08-04 17:15:00|730.01|720.41|727.52|717.92|731.16|721.56|727.52|717.92|456
1691169600000|2023-08-04 17:20:00|727.48|717.88|726.27|716.67|727.49|717.89|726.1|716.5|351
1691169900000|2023-08-04 17:25:00|726.09|716.49|725.97|716.37|726.11|716.51|724.79|715.19|381
1691170200000|2023-08-04 17:30:00|725.87|716.27|725.75|716.15|726.03|716.43|725.22|715.62|173
1691170500000|2023-08-04 17:35:00|725.8|716.2|724.88|715.28|725.8|716.2|724.05|714.45|355
1691170800000|2023-08-04 17:40:00|724.78|715.18|724.07|714.47|725.12|715.52|723.93|714.33|278
1691171100000|2023-08-04 17:45:00|724.15|714.55|724.87|715.27|724.95|715.35|723.85|714.25|283
1691171400000|2023-08-04 17:50:00|724.73|715.13|723.8|714.2|725.02|715.42|723.8|714.2|213
1691171700000|2023-08-04 17:55:00|723.88|714.28|723.8|714.2|724.32|714.72|723.48|713.88|244
1691172000000|2023-08-04 18:00:00|723.77|714.17|722.45|712.85|724.17|714.57|722.11|712.51|368
1691172300000|2023-08-04 18:05:00|722.26|712.66|721.41|711.81|722.26|712.66|720.6|711|249
1691172600000|2023-08-04 18:10:00|721.4|711.8|721.96|712.36|722.31|712.71|720.96|711.36|303
1691172900000|2023-08-04 18:15:00|721.97|712.37|721.01|711.41|721.97|712.37|720.6|711|360
1691173200000|2023-08-04 18:20:00|721.03|711.43|718.96|709.36|721.04|711.44|718.76|709.16|528
1691173500000|2023-08-04 18:25:00|718.97|709.37|718.6|709|719.41|709.81|717|707.4|607
1691173800000|2023-08-04 18:30:00|718.55|708.95|718.23|708.63|720.05|710.45|718|708.4|606
1691174100000|2023-08-04 18:35:00|718.22|708.62|717.32|707.72|718.28|708.68|716.6|707|552
1691174400000|2023-08-04 18:40:00|717.35|707.75|716.62|707.02|717.53|707.93|714.77|705.17|501
1691174700000|2023-08-04 18:45:00|716.51|706.91|717.34|707.74|718.25|708.65|711.86|702.26|646
1691175000000|2023-08-04 18:50:00|717.28|707.68|718.19|708.59|719.23|709.63|716.38|706.78|588
1691175300000|2023-08-04 18:55:00|718.26|708.66|718.34|708.74|718.74|709.14|716.64|707.04|459
1691175600000|2023-08-04 19:00:00|718.33|708.73|718.22|708.62|719.03|709.43|716.79|707.19|413
1691175900000|2023-08-04 19:05:00|718.24|708.64|716.07|706.47|718.46|708.86|715.26|705.66|430
1691176200000|2023-08-04 19:10:00|716.06|706.46|716.34|706.74|716.5|706.9|715.19|705.59|136
1691176500000|2023-08-04 19:15:00|716.31|706.71|718.01|708.41|718.1|708.5|716.3|706.7|238
1691176800000|2023-08-04 19:20:00|717.99|708.39|716.47|706.87|717.99|708.39|716.47|706.87|242
1691177100000|2023-08-04 19:25:00|716.55|706.95|715.81|706.21|716.71|707.11|715.56|705.96|215
1691177400000|2023-08-04 19:30:00|715.86|706.26|716.57|706.97|717.04|707.44|715.72|706.12|168
1691177700000|2023-08-04 19:35:00|716.54|706.94|714.75|705.15|716.84|707.24|714.63|705.03|226
1691178000000|2023-08-04 19:40:00|714.74|705.14|714.69|705.09|714.99|705.39|714.47|704.87|114
1691178300000|2023-08-04 19:45:00|714.72|705.12|714.05|704.45|715.75|706.15|714.05|704.45|127
1691178600000|2023-08-04 19:50:00|713.9|704.3|713.62|704.02|714.18|704.58|713.62|704.02|101
1691178900000|2023-08-04 19:55:00|712.96|703.36|713.58|703.98|713.58|703.98|712.47|702.87|132
1691179200000|2023-08-04 20:00:00|712.75|703.15|716.48|706.88|716.5|706.9|712.26|702.66|290
1691179500000|2023-08-04 20:05:00|716.49|706.89|717.48|707.88|717.89|708.29|716.28|706.68|105
1691179800000|2023-08-04 20:10:00|717.46|707.86|717.24|707.64|717.61|708.01|716.56|706.96|156
1691180100000|2023-08-04 20:15:00|717.23|707.63|717.56|707.96|717.81|708.21|716.92|707.32|203
1691180400000|2023-08-04 20:20:00|717.58|707.98|717.29|707.69|718.1|708.5|717.09|707.49|136
1691180700000|2023-08-04 20:25:00|717.32|707.72|717.58|707.98|717.79|708.19|717.03|707.43|169
1691181000000|2023-08-04 20:30:00|717.57|707.97|717.05|707.45|717.57|707.97|717.01|707.41|116
1691181300000|2023-08-04 20:35:00|717|707.4|711.62|702.02|717.31|707.71|711.19|701.59|593
1691181600000|2023-08-04 20:40:00|711.63|702.03|711.39|701.79|712.8|703.2|710.53|700.93|556
1691181900000|2023-08-04 20:45:00|711.33|701.73|709.31|699.71|711.33|701.73|707.58|697.98|792
1691182200000|2023-08-04 20:50:00|709.32|699.72|709.91|700.31|709.99|700.39|708.1|698.5|573
1691182500000|2023-08-04 20:55:00|709.9|700.3|710.16|700.56|710.79|701.19|709.13|699.53|374
1691218800000|2023-08-05 07:00:00|723.35|713.75|723.43|713.83|723.52|713.92|722.45|712.85|217
1691219100000|2023-08-05 07:05:00|723.44|713.84|724.77|715.17|724.89|715.29|723.28|713.68|136
1691219400000|2023-08-05 07:10:00|724.8|715.2|723.48|713.88|724.95|715.35|723.48|713.88|292
1691219700000|2023-08-05 07:15:00|723.49|713.89|723.34|713.74|724.02|714.42|723.23|713.63|348
1691220000000|2023-08-05 07:20:00|723.36|713.76|723.13|713.53|723.57|713.97|722.32|712.72|255
1691220300000|2023-08-05 07:25:00|723.12|713.52|722.27|712.67|723.13|713.53|721.85|712.25|275
1691220600000|2023-08-05 07:30:00|722.26|712.66|722.37|712.77|722.37|712.77|721.89|712.29|204
1691220900000|2023-08-05 07:35:00|722.33|712.73|723.38|713.78|723.38|713.78|722.33|712.73|148
1691221200000|2023-08-05 07:40:00|723.37|713.77|723.51|713.91|724.29|714.69|723.03|713.43|231
1691221500000|2023-08-05 07:45:00|723.46|713.86|723.5|713.9|724.13|714.53|723.34|713.74|163
1691221800000|2023-08-05 07:50:00|723.49|713.89|722.47|712.87|723.49|713.89|722.26|712.66|209
1691222100000|2023-08-05 07:55:00|722.51|712.91|722.35|712.75|722.55|712.95|722.02|712.42|217
1691222400000|2023-08-05 08:00:00|722.34|712.74|723.07|713.47|723.07|713.47|721.32|711.72|277
1691222700000|2023-08-05 08:05:00|723.08|713.48|723.08|713.48|723.36|713.76|722.58|712.98|139
1691223000000|2023-08-05 08:10:00|723.07|713.47|722.47|712.87|723.54|713.94|721.38|711.78|225
1691223300000|2023-08-05 08:15:00|722.41|712.81|723.13|713.53|723.22|713.62|722.41|712.81|430
1691223600000|2023-08-05 08:20:00|723.08|713.48|723.49|713.89|723.69|714.09|722.75|713.15|360
1691223900000|2023-08-05 08:25:00|723.48|713.88|722.41|712.81|723.48|713.88|722.41|712.81|104
1691224200000|2023-08-05 08:30:00|722.72|713.12|723.43|713.83|723.78|714.18|722.67|713.07|347
1691224500000|2023-08-05 08:35:00|723.4|713.8|723.25|713.65|723.87|714.27|723.2|713.6|172
1691224800000|2023-08-05 08:40:00|724.14|714.54|725.51|715.91|725.6|716|724.14|714.54|272
1691225100000|2023-08-05 08:45:00|725.52|715.92|726.06|716.46|726.31|716.71|725.29|715.69|195
1691225400000|2023-08-05 08:50:00|726.1|716.5|725.84|716.24|726.22|716.62|725.29|715.69|221
1691225700000|2023-08-05 08:55:00|725.83|716.23|725.06|715.46|726.19|716.59|725.06|715.46|205
1691226000000|2023-08-05 09:00:00|725.08|715.48|725.29|715.69|725.83|716.23|724.56|714.96|144
1691226300000|2023-08-05 09:05:00|725.3|715.7|726.22|716.62|726.52|716.92|725.29|715.69|252
1691226600000|2023-08-05 09:10:00|726.25|716.65|726.47|716.87|726.76|717.16|726.14|716.54|267
1691226900000|2023-08-05 09:15:00|726.41|716.81|727.38|717.78|727.44|717.84|726.32|716.72|318
1691227200000|2023-08-05 09:20:00|727.37|717.77|726.59|716.99|727.66|718.06|726.27|716.67|323
1691227500000|2023-08-05 09:25:00|726.6|717|727.23|717.63|727.59|717.99|725.98|716.38|252
1691227800000|2023-08-05 09:30:00|727.15|717.55|727.61|718.01|727.65|718.05|726.33|716.73|341
1691228100000|2023-08-05 09:35:00|727.62|718.02|728.48|718.88|728.57|718.97|727.25|717.65|237
1691228400000|2023-08-05 09:40:00|728.49|718.89|726.91|717.31|728.72|719.12|726.59|716.99|345
1691228700000|2023-08-05 09:45:00|726.9|717.3|728|718.4|728.16|718.56|726.6|717|375
1691229000000|2023-08-05 09:50:00|728.05|718.45|728.3|718.7|728.43|718.83|727.43|717.83|251
1691229300000|2023-08-05 09:55:00|728.25|718.65|726.33|716.73|728.47|718.87|726.33|716.73|187
1691229600000|2023-08-05 10:00:00|726.32|716.72|728.48|718.88|728.48|718.88|726.26|716.66|251
1691229900000|2023-08-05 10:05:00|728.5|718.9|728.43|718.83|729.28|719.68|728.21|718.61|179
1691230200000|2023-08-05 10:10:00|728.42|718.82|728.42|718.82|728.74|719.14|728.34|718.74|266
1691230500000|2023-08-05 10:15:00|728.38|718.78|727.5|717.9|728.85|719.25|727.49|717.89|203
1691230800000|2023-08-05 10:20:00|727.51|717.91|727.4|717.8|727.54|717.94|726.31|716.71|300
1691231100000|2023-08-05 10:25:00|727.39|717.79|726.39|716.79|727.63|718.03|725.89|716.29|336
1691231400000|2023-08-05 10:30:00|726.41|716.81|726.56|716.96|726.75|717.15|725.98|716.38|267
1691231700000|2023-08-05 10:35:00|726.59|716.99|725.71|716.11|726.93|717.33|725.65|716.05|340
1691232000000|2023-08-05 10:40:00|725.69|716.09|725.69|716.09|726.43|716.83|725.68|716.08|303
1691232300000|2023-08-05 10:45:00|725.68|716.08|725.37|715.77|725.69|716.09|725.12|715.52|103
1691232600000|2023-08-05 10:50:00|725.36|715.76|725.79|716.19|725.79|716.19|724.85|715.25|138
1691232900000|2023-08-05 10:55:00|725.75|716.15|725.89|716.29|726.5|716.9|725.55|715.95|128
1691233200000|2023-08-05 11:00:00|725.47|715.87|725.9|716.3|725.9|716.3|725.13|715.53|119
1691233500000|2023-08-05 11:05:00|725.91|716.31|728.19|718.59|728.27|718.67|725.86|716.26|227
1691233800000|2023-08-05 11:10:00|728.01|718.41|727.39|717.79|728.1|718.5|725.93|716.33|436
1691234100000|2023-08-05 11:15:00|727.35|717.75|726.34|716.74|727.35|717.75|726.3|716.7|260
1691234400000|2023-08-05 11:20:00|726.35|716.75|725.63|716.03|726.49|716.89|725.29|715.69|259
1691234700000|2023-08-05 11:25:00|725.65|716.05|726.19|716.59|726.7|717.1|725.3|715.7|226
1691235000000|2023-08-05 11:30:00|726.2|716.6|725.65|716.05|726.2|716.6|725.6|716|172
1691235300000|2023-08-05 11:35:00|725.68|716.08|726.55|716.95|726.66|717.06|725.57|715.97|92
1691235600000|2023-08-05 11:40:00|725.55|715.95|725.64|716.04|726.58|716.98|725.55|715.95|52
1691235900000|2023-08-05 11:45:00|725.61|716.01|725.18|715.58|725.74|716.14|725.09|715.49|197
1691236200000|2023-08-05 11:50:00|725.17|715.57|724.86|715.26|725.18|715.58|724.19|714.59|343
1691236500000|2023-08-05 11:55:00|724.85|715.25|724.64|715.04|724.89|715.29|724.09|714.49|278
1691236800000|2023-08-05 12:00:00|724.62|715.02|724.55|714.95|725.51|715.91|723.35|713.75|296
1691237100000|2023-08-05 12:05:00|724.59|714.99|724.04|714.44|725.51|715.91|723.78|714.18|153
1691237400000|2023-08-05 12:10:00|724.03|714.43|723.35|713.75|724.04|714.44|722.13|712.53|233
1691237700000|2023-08-05 12:15:00|723.31|713.71|723.75|714.15|725.09|715.49|722.68|713.08|241
1691238000000|2023-08-05 12:20:00|723.74|714.14|723.93|714.33|725.14|715.54|723.67|714.07|140
1691238300000|2023-08-05 12:25:00|723.68|714.08|724.31|714.71|724.39|714.79|723.68|714.08|295
1691238600000|2023-08-05 12:30:00|724.3|714.7|724.45|714.85|724.89|715.29|724.13|714.53|423
1691238900000|2023-08-05 12:35:00|724.44|714.84|724.27|714.67|724.57|714.97|723.51|713.91|208
1691239200000|2023-08-05 12:40:00|724.26|714.66|723.3|713.7|724.79|715.19|722.95|713.35|415
1691239500000|2023-08-05 12:45:00|723.32|713.72|723.21|713.61|723.41|713.81|722.2|712.6|233
1691239800000|2023-08-05 12:50:00|723.14|713.54|724.2|714.6|724.95|715.35|722.9|713.3|199
1691240100000|2023-08-05 12:55:00|724.17|714.57|724.84|715.24|725.97|716.37|724.13|714.53|120
1691240400000|2023-08-05 13:00:00|724.83|715.23|726.32|716.72|726.58|716.98|724.82|715.22|265
1691240700000|2023-08-05 13:05:00|726.33|716.73|726.16|716.56|726.65|717.05|726|716.4|321
1691241000000|2023-08-05 13:10:00|726.18|716.58|725.44|715.84|726.24|716.64|725.37|715.77|99
1691241300000|2023-08-05 13:15:00|725.52|715.92|726.03|716.43|726.32|716.72|725.41|715.81|125
1691241600000|2023-08-05 13:20:00|726.05|716.45|726.61|717.01|726.72|717.12|726.05|716.45|245
1691241900000|2023-08-05 13:25:00|726.64|717.04|726.07|716.47|726.79|717.19|726.03|716.43|114
1691242200000|2023-08-05 13:30:00|726.06|716.46|725.95|716.35|726.21|716.61|725.44|715.84|169
1691242500000|2023-08-05 13:35:00|725.91|716.31|724.68|715.08|725.91|716.31|724.57|714.97|237
1691242800000|2023-08-05 13:40:00|724.69|715.09|724.2|714.6|724.69|715.09|723.94|714.34|285
1691243100000|2023-08-05 13:45:00|724.19|714.59|724.38|714.78|724.79|715.19|724.19|714.59|248
1691243400000|2023-08-05 13:50:00|724.34|714.74|723.93|714.33|724.5|714.9|723.44|713.84|163
1691243700000|2023-08-05 13:55:00|724.09|714.49|724.77|715.17|724.8|715.2|723.89|714.29|125
1691244000000|2023-08-05 14:00:00|724.81|715.21|725.49|715.89|725.8|716.2|724.74|715.14|196
1691244300000|2023-08-05 14:05:00|725.5|715.9|727.7|718.1|728.3|718.7|725.26|715.66|301
1691244600000|2023-08-05 14:10:00|727.73|718.13|727.22|717.62|727.75|718.15|726.78|717.18|209
1691244900000|2023-08-05 14:15:00|727.23|717.63|726.57|716.97|727.49|717.89|726.32|716.72|154
1691245200000|2023-08-05 14:20:00|726.55|716.95|725.71|716.11|726.55|716.95|725.47|715.87|124
1691245500000|2023-08-05 14:25:00|725.67|716.07|725.38|715.78|725.67|716.07|724.92|715.32|61
1691245800000|2023-08-05 14:30:00|725.39|715.79|725.68|716.08|725.72|716.12|724.4|714.8|109
1691246100000|2023-08-05 14:35:00|725.71|716.11|725|715.4|726.32|716.72|724.71|715.11|389
1691246400000|2023-08-05 14:40:00|724.98|715.38|723.47|713.87|725.56|715.96|723.23|713.63|380
1691246700000|2023-08-05 14:45:00|723.48|713.88|725.04|715.44|725.04|715.44|723.37|713.77|430
1691247000000|2023-08-05 14:50:00|725.03|715.43|726.99|717.39|726.99|717.39|725.02|715.42|242
1691247300000|2023-08-05 14:55:00|726.98|717.38|726.36|716.76|727.05|717.45|726.12|716.52|373
1691247600000|2023-08-05 15:00:00|726.42|716.82|725.74|716.14|727.57|717.97|725.74|716.14|301
1691247900000|2023-08-05 15:05:00|725.68|716.08|725.55|715.95|726.71|717.11|725.33|715.73|364
1691248200000|2023-08-05 15:10:00|725.54|715.94|725.19|715.59|725.56|715.96|724.19|714.59|308
1691248500000|2023-08-05 15:15:00|725.2|715.6|724.21|714.61|725.2|715.6|723.73|714.13|326
1691248800000|2023-08-05 15:20:00|724.28|714.68|723.85|714.25|724.94|715.34|723.68|714.08|195
1691249100000|2023-08-05 15:25:00|723.79|714.19|722.23|712.63|723.79|714.19|722.03|712.43|288
1691249400000|2023-08-05 15:30:00|722.22|712.62|722.02|712.42|722.63|713.03|720.89|711.29|238
1691249700000|2023-08-05 15:35:00|722.01|712.41|723.2|713.6|723.2|713.6|721.29|711.69|310
1691250000000|2023-08-05 15:40:00|723.19|713.59|722.51|712.91|723.69|714.09|722.47|712.87|216
1691250300000|2023-08-05 15:45:00|722.52|712.92|722.26|712.66|722.91|713.31|722.01|712.41|146
1691250600000|2023-08-05 15:50:00|722.25|712.65|721.83|712.23|722.25|712.65|721.05|711.45|191
1691250900000|2023-08-05 15:55:00|721.84|712.24|721.66|712.06|722.1|712.5|721.37|711.77|164
1691251200000|2023-08-05 16:00:00|721.64|712.04|722.47|712.87|722.49|712.89|721.31|711.71|194
1691251500000|2023-08-05 16:05:00|722.48|712.88|722.56|712.96|722.96|713.36|722.4|712.8|197
1691251800000|2023-08-05 16:10:00|722.57|712.97|723.34|713.74|723.36|713.76|722.1|712.5|220
1691252100000|2023-08-05 16:15:00|723.42|713.82|720.83|711.23|723.44|713.84|720.81|711.21|249
1691252400000|2023-08-05 16:20:00|720.88|711.28|720.79|711.19|720.88|711.28|720.25|710.65|110
1691252700000|2023-08-05 16:25:00|720.78|711.18|720.77|711.17|721.21|711.61|719.55|709.95|167
1691253000000|2023-08-05 16:30:00|720.54|710.94|718.38|708.78|720.85|711.25|717.19|707.59|300
1691253300000|2023-08-05 16:35:00|718.37|708.77|718.73|709.13|718.73|709.13|717.49|707.89|263
1691253600000|2023-08-05 16:40:00|718.74|709.14|719.52|709.92|720.57|710.97|718.4|708.8|147
1691253900000|2023-08-05 16:45:00|719.5|709.9|720.73|711.13|720.98|711.38|719.49|709.89|345
1691254200000|2023-08-05 16:50:00|720.65|711.05|720.16|710.56|721.01|711.41|720.06|710.46|200
1691254500000|2023-08-05 16:55:00|720.15|710.55|718.5|708.9|720.5|710.9|718.18|708.58|179
1691254800000|2023-08-05 17:00:00|718.51|708.91|719.12|709.52|719.2|709.6|718.41|708.81|243
1691255100000|2023-08-05 17:05:00|719.13|709.53|720.05|710.45|720.05|710.45|718.58|708.98|134
1691255400000|2023-08-05 17:10:00|720.01|710.41|720.22|710.62|720.49|710.89|719.55|709.95|62
1691255700000|2023-08-05 17:15:00|720.18|710.58|721.76|712.16|721.95|712.35|720.18|710.58|147
1691256000000|2023-08-05 17:20:00|721.81|712.21|722.53|712.93|722.56|712.96|721.8|712.2|170
1691256300000|2023-08-05 17:25:00|722.52|712.92|722.21|712.61|722.52|712.92|721.27|711.67|186
1691256600000|2023-08-05 17:30:00|722.22|712.62|722.4|712.8|722.58|712.98|722.07|712.47|107
1691256900000|2023-08-05 17:35:00|722.41|712.81|721.1|711.5|722.41|712.81|721.07|711.47|224
1691257200000|2023-08-05 17:40:00|721.07|711.47|721.49|711.89|721.86|712.26|721.07|711.47|199
1691257500000|2023-08-05 17:45:00|721.53|711.93|722.8|713.2|722.82|713.22|721.38|711.78|131
1691257800000|2023-08-05 17:50:00|722.79|713.19|721.89|712.29|722.89|713.29|721.89|712.29|170
1691258100000|2023-08-05 17:55:00|721.68|712.08|721.25|711.65|721.68|712.08|720.37|710.77|134
1691258400000|2023-08-05 18:00:00|721.24|711.64|720.3|710.7|721.43|711.83|720.21|710.61|120
1691258700000|2023-08-05 18:05:00|720.52|710.92|721.42|711.82|721.44|711.84|720.41|710.81|82
1691259000000|2023-08-05 18:10:00|721.43|711.83|722.73|713.13|722.9|713.3|721.43|711.83|56
1691259300000|2023-08-05 18:15:00|722.76|713.16|723.63|714.03|723.63|714.03|722.76|713.16|166
1691259600000|2023-08-05 18:20:00|723.62|714.02|723.78|714.18|723.83|714.23|723.28|713.68|137
1691259900000|2023-08-05 18:25:00|723.8|714.2|724.3|714.7|724.3|714.7|723.59|713.99|177
1691260200000|2023-08-05 18:30:00|724.09|714.49|723.3|713.7|724.15|714.55|722.86|713.26|122
1691260500000|2023-08-05 18:35:00|723.31|713.71|723.74|714.14|723.76|714.16|723.3|713.7|96
1691260800000|2023-08-05 18:40:00|723.73|714.13|724.36|714.76|724.39|714.79|723.72|714.12|137
1691261100000|2023-08-05 18:45:00|724.37|714.77|723.96|714.36|724.38|714.78|723.48|713.88|75
1691261400000|2023-08-05 18:50:00|724.03|714.43|724.76|715.16|725.18|715.58|723.95|714.35|147
1691261700000|2023-08-05 18:55:00|724.79|715.19|724.49|714.89|725.75|716.15|724.38|714.78|263
1691262000000|2023-08-05 19:00:00|724.62|715.02|724.4|714.8|725.64|716.04|724.1|714.5|257
1691262300000|2023-08-05 19:05:00|724.39|714.79|724.56|714.96|724.57|714.97|724.03|714.43|114
1691262600000|2023-08-05 19:10:00|724.58|714.98|724.39|714.79|725.02|715.42|724.24|714.64|117
1691262900000|2023-08-05 19:15:00|724.37|714.77|725.38|715.78|725.38|715.78|724.09|714.49|119
1691263200000|2023-08-05 19:20:00|725.34|715.74|725.26|715.66|725.81|716.21|725.07|715.47|74
1691263500000|2023-08-05 19:25:00|725.25|715.65|725.94|716.34|726.07|716.47|725.02|715.42|138
1691263800000|2023-08-05 19:30:00|725.95|716.35|723.94|714.34|725.98|716.38|723.86|714.26|258
1691264100000|2023-08-05 19:35:00|723.93|714.33|723.87|714.27|724.39|714.79|723.46|713.86|103
1691264400000|2023-08-05 19:40:00|723.86|714.26|725.18|715.58|725.44|715.84|723.69|714.09|126
1691264700000|2023-08-05 19:45:00|725.17|715.57|724.57|714.97|725.39|715.79|724.2|714.6|173
1691265000000|2023-08-05 19:50:00|724.43|714.83|724.76|715.16|724.9|715.3|724.27|714.67|84
1691265300000|2023-08-05 19:55:00|724.77|715.17|724.54|714.94|725.11|715.51|724.54|714.94|66
1691265600000|2023-08-05 20:00:00|724.51|714.91|724.53|714.93|725.44|715.84|724.17|714.57|92
1691265900000|2023-08-05 20:05:00|724.54|714.94|724.85|715.25|725|715.4|723.83|714.23|150
1691266200000|2023-08-05 20:10:00|724.8|715.2|724.68|715.08|724.96|715.36|724.67|715.07|70
1691266500000|2023-08-05 20:15:00|724.81|715.21|724.97|715.37|724.98|715.38|724.64|715.04|46
1691266800000|2023-08-05 20:20:00|724.98|715.38|724.64|715.04|725.06|715.46|724.35|714.75|50
1691267100000|2023-08-05 20:25:00|724.63|715.03|724.9|715.3|724.96|715.36|724.22|714.62|92
1691267400000|2023-08-05 20:30:00|725.06|715.46|724.51|714.91|725.13|715.53|724.01|714.41|30
1691267700000|2023-08-05 20:35:00|724.5|714.9|724.24|714.64|724.97|715.37|724.17|714.57|73
1691268000000|2023-08-05 20:40:00|724.23|714.63|724.19|714.59|724.53|714.93|724.19|714.59|56
1691268300000|2023-08-05 20:45:00|724.23|714.63|724.29|714.69|724.74|715.14|723.66|714.06|98
1691268600000|2023-08-05 20:50:00|724.21|714.61|723.53|713.93|724.53|714.93|723.26|713.66|165
1691268900000|2023-08-05 20:55:00|723.55|713.95|723.84|714.24|723.93|714.33|723.54|713.94|37
1691269200000|2023-08-05 21:00:00|723.89|714.29|724.32|714.72|724.37|714.77|723.51|713.91|89
1691269500000|2023-08-05 21:05:00|724.31|714.71|724.77|715.17|724.77|715.17|723.61|714.01|56
1691269800000|2023-08-05 21:10:00|724.9|715.3|725.03|715.43|725.41|715.81|724.78|715.18|97
1691270100000|2023-08-05 21:15:00|725.02|715.42|725.78|716.18|725.78|716.18|725.02|715.42|68
1691270400000|2023-08-05 21:20:00|725.76|716.16|725.86|716.26|725.91|716.31|725.23|715.63|58
1691270700000|2023-08-05 21:25:00|725.87|716.27|726.84|717.24|726.99|717.39|725.86|716.26|165
1691271000000|2023-08-05 21:30:00|726.83|717.23|726.95|717.35|726.99|717.39|726.3|716.7|130
1691271300000|2023-08-05 21:35:00|726.96|717.36|727.24|717.64|727.47|717.87|726.48|716.88|108
1691271600000|2023-08-05 21:40:00|727.23|717.63|727.36|717.76|727.43|717.83|726.6|717|92
1691271900000|2023-08-05 21:45:00|727.37|717.77|726.49|716.89|727.37|717.77|726.23|716.63|90
1691272200000|2023-08-05 21:50:00|726.48|716.88|726.2|716.6|726.98|717.38|725.67|716.07|73
1691272500000|2023-08-05 21:55:00|726.11|716.51|724.82|715.22|726.11|716.51|724.77|715.17|46
1691272800000|2023-08-05 22:00:00|724.83|715.23|726.08|716.48|726.48|716.88|724.48|714.88|87
1691273100000|2023-08-05 22:05:00|726.01|716.41|728.13|718.53|728.15|718.55|725.94|716.34|124
1691273400000|2023-08-05 22:10:00|728.06|718.46|725.05|715.45|729.42|719.82|725.05|715.45|121
1691273700000|2023-08-05 22:15:00|725.33|715.73|725.9|716.3|725.98|716.38|725.08|715.48|57
1691274000000|2023-08-05 22:20:00|725.89|716.29|727.09|717.49|729.3|719.7|725.68|716.08|32
1691274300000|2023-08-05 22:25:00|727.79|718.19|728.25|718.65|728.25|718.65|727.28|717.68|57
1691274600000|2023-08-05 22:30:00|730.42|720.82|728.84|719.24|730.68|721.08|728.17|718.57|122
1691274900000|2023-08-05 22:35:00|728.83|719.23|727.43|717.83|728.83|719.23|726.34|716.74|74
1691275200000|2023-08-05 22:40:00|727.45|717.85|728.17|718.57|728.37|718.77|727.36|717.76|118
1691275500000|2023-08-05 22:45:00|728.38|718.78|728.39|718.79|728.48|718.88|727.24|717.64|109
1691275800000|2023-08-05 22:50:00|728.43|718.83|728.13|718.53|728.55|718.95|727.8|718.2|126
1691276100000|2023-08-05 22:55:00|728.2|718.6|728.24|718.64|729|719.4|728.07|718.47|61
1691276400000|2023-08-05 23:00:00|728.18|718.58|727.17|717.57|728.36|718.76|727.1|717.5|77
1691276700000|2023-08-05 23:05:00|726.88|717.28|727.61|718.01|727.8|718.2|726.85|717.25|72
1691277000000|2023-08-05 23:10:00|727.51|717.91|726.97|717.37|727.58|717.98|726.43|716.83|75
1691277300000|2023-08-05 23:15:00|726.98|717.38|727.23|717.63|727.51|717.91|726.17|716.57|57
1691277600000|2023-08-05 23:20:00|727.51|717.91|728.01|718.41|728.06|718.46|727.08|717.48|70
1691277900000|2023-08-05 23:25:00|728.04|718.44|727.52|717.92|728.45|718.85|727.52|717.92|133
1691278200000|2023-08-05 23:30:00|727.53|717.93|727.46|717.86|728.67|719.07|727.24|717.64|94
1691278500000|2023-08-05 23:35:00|727.43|717.83|727.33|717.73|727.43|717.83|726.75|717.15|96
1691278800000|2023-08-05 23:40:00|727.39|717.79|727.64|718.04|727.79|718.19|726.57|716.97|49
1691279100000|2023-08-05 23:45:00|727.62|718.02|727.86|718.26|727.96|718.36|726.73|717.13|65
1691279400000|2023-08-05 23:50:00|727.59|717.99|728.07|718.47|728.08|718.48|727.57|717.97|46
1691279700000|2023-08-05 23:55:00|728.06|718.46|727.5|717.9|728.1|718.5|727.27|717.67|47
1691280000000|2023-08-06 00:00:00|727.43|717.83|727.63|718.03|728.11|718.51|727.42|717.82|110
1691280300000|2023-08-06 00:05:00|727.67|718.07|726.96|717.36|727.67|718.07|726.73|717.13|68
1691280600000|2023-08-06 00:10:00|727.07|717.47|727.59|717.99|727.62|718.02|726.63|717.03|124
1691280900000|2023-08-06 00:15:00|727.58|717.98|728.27|718.67|728.45|718.85|727.55|717.95|85
1691281200000|2023-08-06 00:20:00|728.36|718.76|728.44|718.84|728.98|719.38|728.07|718.47|153
1691281500000|2023-08-06 00:25:00|729.15|719.55|730.95|721.35|731.51|721.91|728.86|719.26|167
1691281800000|2023-08-06 00:30:00|730.96|721.36|729.31|719.71|730.96|721.36|729.05|719.45|205
1691282100000|2023-08-06 00:35:00|729.16|719.56|727.06|717.46|729.37|719.77|726.46|716.86|190
1691282400000|2023-08-06 00:40:00|727.03|717.43|727.73|718.13|728.07|718.47|726.78|717.18|128
1691282700000|2023-08-06 00:45:00|727.78|718.18|727.46|717.86|728.3|718.7|727.41|717.81|123
1691283000000|2023-08-06 00:50:00|727.41|717.81|727.71|718.11|727.92|718.32|727|717.4|108
1691283300000|2023-08-06 00:55:00|727.65|718.05|726.42|716.82|727.92|718.32|726.42|716.82|122
1691283600000|2023-08-06 01:00:00|726.41|716.81|726.14|716.54|726.78|717.18|726.14|716.54|59
1691283900000|2023-08-06 01:05:00|726.15|716.55|725.27|715.67|726.55|716.95|725.08|715.48|97
1691284200000|2023-08-06 01:10:00|725.3|715.7|726.16|716.56|726.53|716.93|725.25|715.65|55
1691284500000|2023-08-06 01:15:00|726.59|716.99|726.55|716.95|727.07|717.47|725.42|715.82|53
1691284800000|2023-08-06 01:20:00|726.84|717.24|726.93|717.33|726.99|717.39|725.5|715.9|70
1691285100000|2023-08-06 01:25:00|726.91|717.31|725.61|716.01|726.91|717.31|725.6|716|78
1691285400000|2023-08-06 01:30:00|725.62|716.02|724.42|714.82|726.04|716.44|724.18|714.58|102
1691285700000|2023-08-06 01:35:00|724.43|714.83|725.64|716.04|727.17|717.57|724.43|714.83|77
1691286000000|2023-08-06 01:40:00|725.65|716.05|724.48|714.88|725.65|716.05|724.22|714.62|43
1691286300000|2023-08-06 01:45:00|724.49|714.89|724.14|714.54|724.59|714.99|723.97|714.37|65
1691286600000|2023-08-06 01:50:00|724.15|714.55|723.77|714.17|724.3|714.7|723.54|713.94|56
1691286900000|2023-08-06 01:55:00|723.8|714.2|723.6|714|723.88|714.28|723.33|713.73|83
1691287200000|2023-08-06 02:00:00|723.45|713.85|729.2|719.6|730.23|720.63|723.11|713.51|482
1691287500000|2023-08-06 02:05:00|729.21|719.61|730.01|720.41|730.15|720.55|728.35|718.75|355
1691287800000|2023-08-06 02:10:00|730.14|720.54|730.72|721.12|731.72|722.12|729.79|720.19|260
1691288100000|2023-08-06 02:15:00|730.79|721.19|730.58|720.98|731.12|721.52|730.36|720.76|163
1691288400000|2023-08-06 02:20:00|730.59|720.99|731.44|721.84|731.82|722.22|729.49|719.89|183
1691288700000|2023-08-06 02:25:00|731.52|721.92|731.63|722.03|731.73|722.13|731.18|721.58|205
1691289000000|2023-08-06 02:30:00|731.57|721.97|730.21|720.61|731.68|722.08|729.95|720.35|232
1691289300000|2023-08-06 02:35:00|730.22|720.62|731.23|721.63|731.39|721.79|730.21|720.61|197
1691289600000|2023-08-06 02:40:00|731.21|721.61|730.39|720.79|731.21|721.61|730.31|720.71|167
1691289900000|2023-08-06 02:45:00|730.32|720.72|728.52|718.92|730.32|720.72|728.51|718.91|128
1691290200000|2023-08-06 02:50:00|728.79|719.19|728|718.4|729.02|719.42|727.82|718.22|112
1691290500000|2023-08-06 02:55:00|727.97|718.37|729.66|720.06|729.66|720.06|727.3|717.7|71
1691290800000|2023-08-06 03:00:00|729.67|720.07|727.46|717.86|729.7|720.1|727.28|717.68|127
1691291100000|2023-08-06 03:05:00|727.14|717.54|726.57|716.97|727.47|717.87|726.41|716.81|108
1691291400000|2023-08-06 03:10:00|726.56|716.96|727.44|717.84|728.06|718.46|726.04|716.44|117
1691291700000|2023-08-06 03:15:00|727.47|717.87|726.59|716.99|727.96|718.36|726.4|716.8|106
1691292000000|2023-08-06 03:20:00|726.09|716.49|728.53|718.93|728.67|719.07|726.09|716.49|165
1691292300000|2023-08-06 03:25:00|728.55|718.95|728.2|718.6|728.55|718.95|727.46|717.86|107
1691292600000|2023-08-06 03:30:00|728.02|718.42|727.75|718.15|728.53|718.93|727.67|718.07|124
1691292900000|2023-08-06 03:35:00|727.73|718.13|726.18|716.58|727.76|718.16|725.82|716.22|105
1691293200000|2023-08-06 03:40:00|725.96|716.36|728.09|718.49|729.67|720.07|725.86|716.26|45
1691293500000|2023-08-06 03:45:00|728.15|718.55|727.36|717.76|728.22|718.62|727.16|717.56|94
1691293800000|2023-08-06 03:50:00|727.28|717.68|725.19|715.59|727.83|718.23|725.18|715.58|67
1691294100000|2023-08-06 03:55:00|725.15|715.55|726.29|716.69|728.06|718.46|724.86|715.26|144
1691294400000|2023-08-06 04:00:00|726.57|716.97|727.31|717.71|728.51|718.91|726.46|716.86|201
1691294700000|2023-08-06 04:05:00|727.3|717.7|726.39|716.79|727.69|718.09|725.98|716.38|126
1691295000000|2023-08-06 04:10:00|726.38|716.78|727.92|718.32|728.62|719.02|726.32|716.72|142
1691295300000|2023-08-06 04:15:00|727.93|718.33|725.63|716.03|728.37|718.77|725.6|716|107
1691295600000|2023-08-06 04:20:00|725.62|716.02|725.59|715.99|725.69|716.09|725.35|715.75|46
1691295900000|2023-08-06 04:25:00|725.6|716|725.59|715.99|725.64|716.04|725.1|715.5|66
1691296200000|2023-08-06 04:30:00|725.58|715.98|726.37|716.77|726.37|716.77|725.4|715.8|79
1691296500000|2023-08-06 04:35:00|726.35|716.75|726.41|716.81|726.47|716.87|725.3|715.7|107
1691296800000|2023-08-06 04:40:00|726.42|716.82|726.78|717.18|726.78|717.18|726.34|716.74|85
1691297100000|2023-08-06 04:45:00|726.72|717.12|726.37|716.77|726.72|717.12|726.35|716.75|20
1691297400000|2023-08-06 04:50:00|726.12|716.52|725.82|716.22|726.56|716.96|725.82|716.22|44
1691297700000|2023-08-06 04:55:00|726.07|716.47|725.83|716.23|726.42|716.82|725.81|716.21|76
1691298000000|2023-08-06 05:00:00|725.82|716.22|727.23|717.63|727.71|718.11|725.43|715.83|163
1691298300000|2023-08-06 05:05:00|727.2|717.6|726.63|717.03|727.56|717.96|726.63|717.03|69
1691298600000|2023-08-06 05:10:00|727.03|717.43|725|715.4|727.03|717.43|724.57|714.97|59
1691298900000|2023-08-06 05:15:00|725.24|715.64|725.41|715.81|725.41|715.81|724.83|715.23|70
1691299200000|2023-08-06 05:20:00|725.42|715.82|725.01|715.41|725.71|716.11|724.96|715.36|53
1691299500000|2023-08-06 05:25:00|724.71|715.11|725.36|715.76|725.39|715.79|724.32|714.72|63
1691299800000|2023-08-06 05:30:00|725.34|715.74|724.47|714.87|725.34|715.74|724.47|714.87|38
1691300100000|2023-08-06 05:35:00|724.71|715.11|724.1|714.5|724.73|715.13|724.03|714.43|31
1691300400000|2023-08-06 05:40:00|724.11|714.51|725.41|715.81|726.06|716.46|723.72|714.12|54
1691300700000|2023-08-06 05:45:00|725.45|715.85|725.76|716.16|726.36|716.76|725.43|715.83|94
1691301000000|2023-08-06 05:50:00|725.92|716.32|726.52|716.92|726.64|717.04|724.86|715.26|100
1691301300000|2023-08-06 05:55:00|726.55|716.95|726.22|716.62|727.81|718.21|725.53|715.93|60
1691301600000|2023-08-06 06:00:00|726.23|716.63|726.49|716.89|727.38|717.78|726.23|716.63|123
1691301900000|2023-08-06 06:05:00|726.97|717.37|726.26|716.66|727.01|717.41|726.2|716.6|86
1691302200000|2023-08-06 06:10:00|726.27|716.67|724.02|714.42|726.27|716.67|723.93|714.33|91
1691302500000|2023-08-06 06:15:00|724.03|714.43|726.49|716.89|727.67|718.07|723.72|714.12|103
1691302800000|2023-08-06 06:20:00|726.47|716.87|724.45|714.85|726.55|716.95|723.72|714.12|97
1691303100000|2023-08-06 06:25:00|724.46|714.86|723.57|713.97|724.46|714.86|723.57|713.97|82
1691303400000|2023-08-06 06:30:00|723.56|713.96|723.37|713.77|724.47|718.15|722.68|713.11|117
1691303700000|2023-08-06 06:35:00|723.38|713.78|723.19|713.59|723.55|713.95|722.54|712.94|73
1691304000000|2023-08-06 06:40:00|723.17|713.57|723.12|713.52|723.33|713.73|722.78|713.18|72
1691304300000|2023-08-06 06:45:00|723.16|713.56|722.75|713.15|723.3|713.7|722.71|713.11|83
1691304600000|2023-08-06 06:50:00|722.13|712.53|722.54|712.94|723.14|713.54|722.13|712.53|37
1691304900000|2023-08-06 06:55:00|722.58|712.98|723.09|713.49|723.66|714.06|722.57|712.97|113
1691305200000|2023-08-06 07:00:00|723.06|713.46|722.94|713.34|723.48|713.88|722.7|713.1|110
1691305500000|2023-08-06 07:05:00|722.87|713.27|721.98|712.38|722.9|713.3|721.79|712.19|94
1691305800000|2023-08-06 07:10:00|722.19|712.59|721.7|712.1|722.84|713.24|721.7|712.1|85
1691306100000|2023-08-06 07:15:00|721.71|712.11|721.48|711.88|722.54|712.94|720.87|711.27|62
1691306400000|2023-08-06 07:20:00|721.47|711.87|721.28|711.68|721.53|711.93|720.54|710.94|87
1691306700000|2023-08-06 07:25:00|721.29|711.69|720.95|711.35|721.33|711.73|720.85|711.25|67
1691307000000|2023-08-06 07:30:00|720.51|710.91|720.84|711.24|721.31|711.71|720.49|710.89|120
1691307300000|2023-08-06 07:35:00|720.85|711.25|721.24|711.64|721.24|711.64|720.49|710.89|48
1691307600000|2023-08-06 07:40:00|721.25|711.65|722.88|713.28|722.93|713.33|721.25|711.65|147
1691307900000|2023-08-06 07:45:00|722.87|713.27|723.47|713.87|723.55|713.95|722.86|713.26|109
1691308200000|2023-08-06 07:50:00|723.46|713.86|722.89|713.29|723.63|714.03|722.6|713|80
1691308500000|2023-08-06 07:55:00|722.88|713.28|722.64|713.04|722.98|713.38|722.6|713|98
1691308800000|2023-08-06 08:00:00|722.65|713.05|722.73|713.13|722.81|713.21|721.39|711.79|126
1691309100000|2023-08-06 08:05:00|722.72|713.12|722.45|712.85|723.27|713.67|722.45|712.85|124
1691309400000|2023-08-06 08:10:00|722.46|712.86|723.69|714.09|723.72|714.12|722.44|712.84|94
1691309700000|2023-08-06 08:15:00|723.7|714.1|723.89|714.29|723.9|714.3|723|713.4|91
1691310000000|2023-08-06 08:20:00|723.86|714.26|724.1|714.5|724.62|715.02|722.91|713.31|198
1691310300000|2023-08-06 08:25:00|724.17|714.57|724.37|714.77|724.64|715.04|724.1|714.5|153
1691310600000|2023-08-06 08:30:00|724.38|714.78|724.11|714.51|725.63|716.03|724.11|714.51|99
1691310900000|2023-08-06 08:35:00|724.13|714.53|724.53|714.93|724.56|714.96|724.11|714.51|97
1691311200000|2023-08-06 08:40:00|724.32|714.72|724.74|715.14|725.46|715.86|723.35|713.75|126
1691311500000|2023-08-06 08:45:00|724.8|715.2|724.81|715.21|724.91|715.31|724.55|714.95|312
1691311800000|2023-08-06 08:50:00|724.8|715.2|724.72|715.12|724.85|715.25|723.84|714.24|215
1691312100000|2023-08-06 08:55:00|724.75|715.15|723.64|714.04|725.49|715.89|723.64|714.04|360
1691312400000|2023-08-06 09:00:00|723.65|714.05|721.87|712.27|723.65|714.05|721.53|711.93|303
1691312700000|2023-08-06 09:05:00|721.85|712.25|721.72|712.12|722.19|712.59|721.42|711.82|230
1691313000000|2023-08-06 09:10:00|721.67|712.07|721.97|712.37|722.45|712.85|720.92|711.32|108
1691313300000|2023-08-06 09:15:00|721.96|712.36|721.25|711.65|721.96|712.36|720.59|710.99|176
1691313600000|2023-08-06 09:20:00|721.17|711.57|719.08|709.48|721.56|711.96|718.7|709.1|124
1691313900000|2023-08-06 09:25:00|719.36|709.76|718.48|708.88|719.36|709.76|718.42|708.82|65
1691314200000|2023-08-06 09:30:00|718.47|708.87|719.53|709.93|719.53|709.93|718.47|708.87|66
1691314500000|2023-08-06 09:35:00|719.54|709.94|719.48|709.88|720.17|710.57|719.28|709.68|85
1691314800000|2023-08-06 09:40:00|719.73|710.13|719.65|710.05|719.77|710.17|719.26|709.66|78
1691315100000|2023-08-06 09:45:00|719.66|710.06|719.91|710.31|720.08|710.48|719.32|709.72|130
1691315400000|2023-08-06 09:50:00|719.92|710.32|721.89|712.29|722.3|712.7|719.45|709.85|196
1691315700000|2023-08-06 09:55:00|721.9|712.3|721.98|712.38|722.36|712.76|721.83|712.23|145
1691316000000|2023-08-06 10:00:00|722.33|712.73|721.5|711.9|722.35|712.75|721.5|711.9|184
1691316300000|2023-08-06 10:05:00|721.49|711.89|721.46|711.86|722.02|712.42|720.15|710.55|44
1691316600000|2023-08-06 10:10:00|721.45|711.85|720.71|711.11|723.72|714.12|720.7|711.1|126
1691316900000|2023-08-06 10:15:00|720.7|711.1|720.56|710.96|721.27|711.67|720.46|710.86|113
1691317200000|2023-08-06 10:20:00|720.55|710.95|720.79|711.19|722.57|712.97|720.48|710.88|98
1691317500000|2023-08-06 10:25:00|720.74|711.14|720.78|711.18|721.26|711.66|720.71|711.11|44
1691317800000|2023-08-06 10:30:00|720.76|711.16|720.3|710.7|721.39|711.79|720.3|710.7|102
1691318100000|2023-08-06 10:35:00|720.29|710.69|719.1|709.5|720.3|710.7|717.62|708.02|140
1691318400000|2023-08-06 10:40:00|719.12|709.52|719.24|709.64|720.11|710.51|718.42|708.82|278
1691318700000|2023-08-06 10:45:00|719.19|709.59|718.5|708.9|719.82|710.22|718.31|708.71|119
1691319000000|2023-08-06 10:50:00|718.48|708.88|720.07|710.47|720.46|710.86|718.39|708.79|92
1691319300000|2023-08-06 10:55:00|720.56|710.96|718.62|709.02|720.56|710.96|718.61|709.01|46
1691319600000|2023-08-06 11:00:00|718.86|709.26|718.43|708.83|720.34|710.74|718.36|708.76|97
1691319900000|2023-08-06 11:05:00|718.42|708.82|719.7|710.1|719.7|710.1|717.65|708.05|58
1691320200000|2023-08-06 11:10:00|719.59|709.99|719.98|710.38|720.3|710.7|719.59|709.99|103
1691320500000|2023-08-06 11:15:00|719.99|710.39|719.52|709.92|720.45|710.85|719.39|709.79|85
1691320800000|2023-08-06 11:20:00|719.51|709.91|718.36|708.76|721.2|711.6|717.45|707.85|107
1691321100000|2023-08-06 11:25:00|718.01|708.41|718.9|709.3|718.94|709.34|718.01|708.41|73
1691321400000|2023-08-06 11:30:00|718.89|709.29|718.47|708.87|718.9|709.3|718.23|708.63|48
1691321700000|2023-08-06 11:35:00|718.46|708.86|719.69|710.09|719.69|710.09|718.05|708.45|34
1691322000000|2023-08-06 11:40:00|720.27|710.67|718.42|708.82|720.27|710.67|717.99|708.39|60
1691322300000|2023-08-06 11:45:00|718.4|708.8|718.83|709.23|718.86|709.26|718.4|708.8|31
1691322600000|2023-08-06 11:50:00|718.58|708.98|719.44|709.84|721.08|711.48|718.58|708.98|34
1691322900000|2023-08-06 11:55:00|720.57|710.97|720.49|710.89|721.08|711.48|720.26|710.66|32
1691323200000|2023-08-06 12:00:00|720.23|710.63|720.5|710.9|720.65|711.05|718.83|709.23|105
1691323500000|2023-08-06 12:05:00|720.61|711.01|720.52|710.92|721.09|711.49|719.28|709.68|98
1691323800000|2023-08-06 12:10:00|720.54|710.94|720.55|710.95|721.08|711.48|719.12|709.52|89
1691324100000|2023-08-06 12:15:00|720.56|710.96|720|710.4|721.37|711.77|720|710.4|94
1691324400000|2023-08-06 12:20:00|720.02|710.42|719.79|710.19|721.05|711.45|719.75|710.15|73
1691324700000|2023-08-06 12:25:00|719.78|710.18|717.51|707.91|720.22|710.62|717.27|707.67|163
1691325000000|2023-08-06 12:30:00|717.52|707.92|717.41|707.81|721.5|711.9|717.41|707.81|171
1691325300000|2023-08-06 12:35:00|717.42|707.82|717.16|707.56|717.43|707.83|716.4|706.8|183
1691325600000|2023-08-06 12:40:00|717.11|707.51|718.75|709.15|719.46|709.86|716.8|707.2|149
1691325900000|2023-08-06 12:45:00|718.74|709.14|718.95|709.35|719.16|709.56|718.39|708.79|134
1691326200000|2023-08-06 12:50:00|718.97|709.37|717.39|707.79|719.66|710.06|716.55|706.95|110
1691326500000|2023-08-06 12:55:00|717.38|707.78|717.62|708.02|718.42|708.82|716.58|706.98|134
1691326800000|2023-08-06 13:00:00|717.5|707.9|717.26|707.66|718.73|709.13|716.61|707.01|232
1691327100000|2023-08-06 13:05:00|717.25|707.65|717.52|707.92|718.68|709.08|717.23|707.63|119
1691327400000|2023-08-06 13:10:00|717.53|707.93|717.63|708.03|718.76|709.16|717.41|707.81|168
1691327700000|2023-08-06 13:15:00|717.6|708|717.63|708.03|718.69|709.09|717.39|707.79|118
1691328000000|2023-08-06 13:20:00|717.58|707.98|716.93|707.33|718.05|708.45|716.33|706.73|200
1691328300000|2023-08-06 13:25:00|716.95|707.35|716.06|706.46|717.74|708.14|714.91|705.31|381
1691328600000|2023-08-06 13:30:00|716.05|706.45|716.09|706.49|716.82|707.22|715.45|705.85|382
1691328900000|2023-08-06 13:35:00|716.1|706.5|714.91|705.31|717.43|707.83|714.89|705.29|287
1691329200000|2023-08-06 13:40:00|714.89|705.29|715.56|705.96|715.62|706.02|714.1|704.5|299
1691329500000|2023-08-06 13:45:00|715.62|706.02|714.74|705.14|716.06|706.46|714.4|704.8|205
1691329800000|2023-08-06 13:50:00|714.69|705.09|714.74|705.14|715.07|705.47|714.3|704.7|209
1691330100000|2023-08-06 13:55:00|714.9|705.3|713.44|703.84|715.66|706.06|713.35|703.75|206
1691330400000|2023-08-06 14:00:00|713.4|703.8|714.3|704.7|714.32|704.72|713.35|703.75|209
1691330700000|2023-08-06 14:05:00|714.26|704.66|713.66|704.06|714.44|704.84|713.25|703.65|171
1691331000000|2023-08-06 14:10:00|713.67|704.07|713.51|703.91|714.25|704.65|712.79|703.19|197
1691331300000|2023-08-06 14:15:00|713.5|703.9|714.45|704.85|715.07|705.47|713.17|703.57|266
1691331600000|2023-08-06 14:20:00|714.44|704.84|715.97|706.37|716.68|707.08|714.15|704.55|208
1691331900000|2023-08-06 14:25:00|716.18|706.58|715.56|705.96|716.92|707.32|715.42|705.82|173
1691332200000|2023-08-06 14:30:00|715.64|706.04|716.58|706.98|716.59|706.99|715.55|705.95|125
1691332500000|2023-08-06 14:35:00|716.62|707.02|716.6|707|717.44|707.84|716.59|706.99|155
1691332800000|2023-08-06 14:40:00|716.64|707.04|714.98|705.38|716.89|707.29|714.79|705.19|296
1691333100000|2023-08-06 14:45:00|714.97|705.37|715.17|705.57|716.38|706.78|714.79|705.19|253
1691333400000|2023-08-06 14:50:00|715.24|705.64|715.62|706.02|716.19|706.59|715.05|705.45|251
1691333700000|2023-08-06 14:55:00|715.61|706.01|716.09|706.49|716.47|706.87|715.5|705.9|201
1691334000000|2023-08-06 15:00:00|716.08|706.48|716.46|706.86|717.27|707.67|715.98|706.38|193
1691334300000|2023-08-06 15:05:00|716.45|706.85|716.49|706.89|717.24|707.64|716.39|706.79|208
1691334600000|2023-08-06 15:10:00|716.48|706.88|716.57|706.97|716.77|707.17|716.23|706.63|175
1691334900000|2023-08-06 15:15:00|716.62|707.02|716.24|706.64|716.9|707.3|716.18|706.58|268
1691335200000|2023-08-06 15:20:00|716.23|706.63|716.23|706.63|716.45|706.85|715.66|706.06|230
1691335500000|2023-08-06 15:25:00|716.24|706.64|715.61|706.01|716.4|706.8|715.59|705.99|146
1691335800000|2023-08-06 15:30:00|715.62|706.02|716.84|707.24|716.87|707.27|714.61|705.01|232
1691336100000|2023-08-06 15:35:00|716.86|707.26|716.56|706.96|716.88|707.28|716.24|706.64|171
1691336400000|2023-08-06 15:40:00|716.47|706.87|716.15|706.55|716.52|706.92|716.07|706.47|104
1691336700000|2023-08-06 15:45:00|717.09|707.49|715.95|706.35|717.09|707.49|715.72|706.12|173
1691337000000|2023-08-06 15:50:00|716.02|706.42|715.14|705.54|716.39|706.79|714.7|705.1|202
1691337300000|2023-08-06 15:55:00|715.09|705.49|715.88|706.28|715.98|706.38|713.82|704.22|189
1691337600000|2023-08-06 16:00:00|715.79|706.19|716.02|706.42|716.29|706.69|715.67|706.07|245
1691337900000|2023-08-06 16:05:00|716.01|706.41|714.5|704.9|716.22|706.62|714.16|704.56|188
1691338200000|2023-08-06 16:10:00|714.49|704.89|715.09|705.49|715.36|705.76|714.17|704.57|238
1691338500000|2023-08-06 16:15:00|715.1|705.5|714.68|705.08|715.79|706.19|714.68|705.08|215
1691338800000|2023-08-06 16:20:00|714.73|705.13|715.11|705.51|715.26|705.66|714.57|704.97|148
1691339100000|2023-08-06 16:25:00|715.12|705.52|716.13|706.53|716.46|706.86|714.48|704.88|196
1691339400000|2023-08-06 16:30:00|716.14|706.54|716.24|706.64|716.57|706.97|715.84|706.24|95
1691339700000|2023-08-06 16:35:00|716.33|706.73|716.68|707.08|716.99|707.39|716.33|706.73|176
1691340000000|2023-08-06 16:40:00|716.83|707.23|717.52|707.92|717.57|707.97|716.3|706.7|211
1691340300000|2023-08-06 16:45:00|717.55|707.95|718.31|708.71|718.41|708.81|717.55|707.95|248
1691340600000|2023-08-06 16:50:00|718.6|709|719|709.4|719.08|709.48|717.09|707.49|240
1691340900000|2023-08-06 16:55:00|719.04|709.44|719.22|709.62|719.51|709.91|718.78|709.18|190
1691341200000|2023-08-06 17:00:00|719.21|709.61|719.15|709.55|719.49|709.89|718.49|708.89|206
1691341500000|2023-08-06 17:05:00|719.19|709.59|718.53|708.93|719.2|709.6|718.3|708.7|152
1691341800000|2023-08-06 17:10:00|718.52|708.92|718.43|708.83|718.64|709.04|718.23|708.63|132
1691342100000|2023-08-06 17:15:00|718.42|708.82|716.48|706.88|718.5|708.9|716.21|706.61|217
1691342400000|2023-08-06 17:20:00|717.47|707.87|715.58|705.98|717.47|707.87|715.55|705.95|130
1691342700000|2023-08-06 17:25:00|715.82|706.22|716.52|706.92|716.54|706.94|715.74|706.14|111
1691343000000|2023-08-06 17:30:00|716.51|706.91|717.59|707.99|717.59|707.99|715.87|706.27|148
1691343300000|2023-08-06 17:35:00|717.58|707.98|716.39|706.79|717.58|707.98|716.39|706.79|127
1691343600000|2023-08-06 17:40:00|716.38|706.78|716.53|706.93|716.99|707.39|715.61|706.01|109
1691343900000|2023-08-06 17:45:00|716.54|706.94|716.91|707.31|717.23|707.63|716.34|706.74|105
1691344200000|2023-08-06 17:50:00|716.94|707.34|715.58|705.98|717.22|707.62|715.42|705.82|106
1691344500000|2023-08-06 17:55:00|716.01|706.41|715.64|706.04|716.01|706.41|715.4|705.8|83
1691344800000|2023-08-06 18:00:00|715.67|706.07|716.29|706.69|716.33|706.73|715.67|706.07|145
1691345100000|2023-08-06 18:05:00|716.28|706.68|715.49|705.89|716.81|707.21|715.45|705.85|253
1691345400000|2023-08-06 18:10:00|715.48|705.88|715.48|705.88|715.78|706.18|715.13|705.53|246
1691345700000|2023-08-06 18:15:00|715.49|705.89|715.61|706.01|716.27|706.67|715.15|705.55|159
1691346000000|2023-08-06 18:20:00|715.63|706.03|715.35|705.75|715.92|706.32|715.23|705.63|158
1691346300000|2023-08-06 18:25:00|715.32|705.72|715.48|705.88|716.6|707|715.04|705.44|161
1691346600000|2023-08-06 18:30:00|715.47|705.87|715.38|705.78|716.01|706.41|715.38|705.78|182
1691346900000|2023-08-06 18:35:00|715.4|705.8|714.33|704.73|716.69|707.09|713.92|704.32|232
1691347200000|2023-08-06 18:40:00|714.31|704.71|714.29|704.69|714.44|704.84|714.17|704.57|68
1691347500000|2023-08-06 18:45:00|714.23|704.63|714.46|704.86|714.54|704.94|713.52|703.92|194
1691347800000|2023-08-06 18:50:00|714.47|704.87|714.04|704.44|714.47|704.87|713.81|704.21|95
1691348100000|2023-08-06 18:55:00|713.81|704.21|713.67|704.07|714.04|704.44|713.32|703.72|63
1691348400000|2023-08-06 19:00:00|713.66|704.06|714.62|705.02|714.84|705.24|713.21|703.61|202
1691348700000|2023-08-06 19:05:00|714.61|705.01|714.4|704.8|716.16|706.56|714.36|704.76|186
1691349000000|2023-08-06 19:10:00|714.39|704.79|715.13|705.53|715.16|705.56|713.48|703.88|167
1691349300000|2023-08-06 19:15:00|715.12|705.52|714.2|704.6|715.2|705.6|714.2|704.6|147
1691349600000|2023-08-06 19:20:00|714.21|704.61|714.03|704.43|714.33|704.73|713.68|704.08|417
1691349900000|2023-08-06 19:25:00|714.02|704.42|713.95|704.35|715.09|705.49|713.07|703.47|357
1691350200000|2023-08-06 19:30:00|713.94|704.34|714.6|703.5|715.58|704.53|713.48|702.38|274
1691350500000|2023-08-06 19:35:00|714.57|703.47|714.05|702.95|715.56|704.46|713.97|702.87|336
1691350800000|2023-08-06 19:40:00|714.09|702.99|714.41|703.31|715.47|704.37|714.06|702.96|218
1691351100000|2023-08-06 19:45:00|714.4|703.3|714.9|703.8|715.5|704.4|713.79|702.69|49
1691351400000|2023-08-06 19:50:00|714.88|703.78|714.66|703.56|714.93|703.83|714.44|703.34|133
1691351700000|2023-08-06 19:55:00|714.65|703.55|715.05|703.95|715.47|704.37|714.65|703.55|96
1691352000000|2023-08-06 20:00:00|715.04|703.94|715.33|704.23|715.4|704.3|714.31|703.21|185
1691352300000|2023-08-06 20:05:00|715.32|704.22|715.69|704.59|715.81|704.71|715.12|704.02|220
1691352600000|2023-08-06 20:10:00|715.7|704.6|714.74|703.64|715.74|704.64|714.65|703.55|227
1691352900000|2023-08-06 20:15:00|714.76|703.66|715|703.9|715.52|704.42|714.44|703.34|64
1691353200000|2023-08-06 20:20:00|716.11|705.01|714.52|703.42|717.34|706.24|714.5|703.4|127
1691353500000|2023-08-06 20:25:00|714.51|703.41|714.45|703.35|714.58|703.48|713.72|702.62|244
1691353800000|2023-08-06 20:30:00|714.66|703.56|715.1|704|715.6|704.5|714.49|703.39|63
1691354100000|2023-08-06 20:35:00|715.14|704.04|715.63|704.53|715.67|704.57|714.94|703.84|115
1691354400000|2023-08-06 20:40:00|715.01|703.91|715.07|703.97|715.09|703.99|714.63|703.53|40
1691354700000|2023-08-06 20:45:00|714.66|703.56|715.99|704.89|716.33|705.23|714.66|703.56|278
1691355000000|2023-08-06 20:50:00|715.98|704.88|717.52|706.42|717.54|706.44|715.87|704.77|306
1691355300000|2023-08-06 20:55:00|717.54|706.44|718.01|706.91|718.43|707.33|717.52|706.42|263
1691355600000|2023-08-06 21:00:00|718.07|706.97|719.32|709.72|719.53|709.93|717.59|706.89|355
1691355900000|2023-08-06 21:05:00|719.31|709.71|720.46|710.86|721.3|711.7|718.41|708.81|261
1691356200000|2023-08-06 21:10:00|720.51|710.91|719.53|709.93|720.57|710.97|719.41|709.81|69
1691356500000|2023-08-06 21:15:00|719.54|709.94|720.3|710.7|720.3|710.7|719.54|709.94|11
1691356800000|2023-08-06 21:20:00|721.08|711.48|722.15|712.55|722.46|712.86|721.08|711.48|115
1691357100000|2023-08-06 21:25:00|722.16|712.56|720.68|711.08|722.41|712.81|720.36|710.76|197
1691357400000|2023-08-06 21:30:00|720.8|711.2|720.3|710.7|721.21|711.61|720.29|710.69|17
1691357700000|2023-08-06 21:35:00|720.46|710.86|718.6|709|720.46|710.86|718.57|708.97|89
1691358000000|2023-08-06 21:40:00|718.61|709.01|719.5|709.9|719.66|710.06|718.53|708.93|38
1691358300000|2023-08-06 21:45:00|719.15|709.55|719.3|709.7|719.3|709.7|719.15|709.55|2
1691358600000|2023-08-06 21:50:00|719.5|709.9|716.3|706.7|719.64|710.04|715.42|705.82|91
1691358900000|2023-08-06 21:55:00|716.2|706.6|716.3|706.7|717.42|707.82|716.11|706.51|33
1691359200000|2023-08-06 22:00:00|716.42|706.82|718.02|708.42|718.3|708.7|715.44|705.84|108
1691359500000|2023-08-06 22:05:00|718.34|708.74|719.97|710.37|720.3|710.7|718.02|708.42|78
1691359800000|2023-08-06 22:10:00|719.89|710.29|719.63|710.03|720.3|710.7|719.16|709.56|141
1691360100000|2023-08-06 22:15:00|719.64|710.04|720.07|710.47|720.28|710.68|719.39|709.79|63
1691360400000|2023-08-06 22:20:00|720.06|710.46|720.34|710.74|720.34|710.74|719.87|710.27|29
1691360700000|2023-08-06 22:25:00|719.79|710.19|719.22|709.62|719.87|710.27|719.2|709.6|73
1691361000000|2023-08-06 22:30:00|719.21|709.61|719.06|709.46|719.28|709.68|718.47|708.87|74
1691361300000|2023-08-06 22:35:00|719.24|709.64|719.24|709.64|719.27|709.67|718.6|709|20
1691361600000|2023-08-06 22:40:00|718.96|709.36|718.82|709.22|719.3|709.7|718.66|709.06|124
1691361900000|2023-08-06 22:45:00|718.44|708.84|718.3|708.7|719.14|709.54|718.3|708.7|41
1691362200000|2023-08-06 22:50:00|718.4|708.8|716.43|706.83|718.4|708.8|716.43|706.83|100
1691362500000|2023-08-06 22:55:00|716.98|707.38|716.29|706.69|717.41|707.81|716.27|706.67|82
1691362800000|2023-08-06 23:00:00|716.05|706.45|716.22|706.62|716.32|706.72|716.01|706.41|39
1691363100000|2023-08-06 23:05:00|715.97|706.37|715.42|705.82|715.97|706.37|715.33|705.73|49
1691363400000|2023-08-06 23:10:00|715.47|705.87|715.37|705.77|715.95|706.35|715.32|705.72|49
1691363700000|2023-08-06 23:15:00|715.42|705.82|716.02|706.42|716.06|706.46|715.42|705.82|28
1691364000000|2023-08-06 23:20:00|715.9|706.3|716.12|706.52|716.2|706.6|715.38|705.78|46
1691364300000|2023-08-06 23:25:00|716.13|706.53|715.39|705.79|716.28|706.68|715.39|705.79|89
1691364600000|2023-08-06 23:30:00|715.82|706.22|715.25|705.65|715.82|706.22|715.18|705.58|28
1691364900000|2023-08-06 23:35:00|715.3|705.7|715.1|705.5|715.33|705.73|714.59|704.99|133
1691365200000|2023-08-06 23:40:00|715.11|705.51|715.16|705.56|715.33|705.73|714.54|704.94|86
1691365500000|2023-08-06 23:45:00|715.02|705.42|715.11|705.51|715.36|705.76|714.96|705.36|57
1691365800000|2023-08-06 23:50:00|715|705.4|714.47|704.87|715.04|705.44|714.47|704.87|37
1691366100000|2023-08-06 23:55:00|714.52|704.92|715.01|705.41|715.19|705.59|714.47|704.87|35
1691366400000|2023-08-07 00:00:00|715.03|705.43|714.2|704.6|715.09|705.49|713.8|704.2|141
1691366700000|2023-08-07 00:05:00|714.21|704.61|714.24|704.64|715.29|705.69|714.08|704.48|133
1691367000000|2023-08-07 00:10:00|714.22|704.62|715.8|706.2|715.8|706.2|714.22|704.62|177
1691367300000|2023-08-07 00:15:00|715.81|706.21|715.56|705.96|715.83|706.23|715.42|705.82|73
1691367600000|2023-08-07 00:20:00|715.57|705.97|715.25|705.65|715.68|706.08|715.25|705.65|21
1691367900000|2023-08-07 00:25:00|715.26|705.66|715.05|705.45|715.99|706.39|715.05|705.45|49
1691368200000|2023-08-07 00:30:00|715.13|705.53|714.42|704.82|715.18|705.58|714.3|704.7|60
1691368500000|2023-08-07 00:35:00|714.3|704.7|713.48|703.88|714.3|704.7|713.48|703.88|7
1691368800000|2023-08-07 00:40:00|713.23|703.63|714.98|705.38|714.98|705.38|713.23|703.63|23
1691369100000|2023-08-07 00:45:00|715.3|705.7|714.08|704.48|715.3|705.7|714.04|704.44|43
1691369400000|2023-08-07 00:50:00|714.09|704.49|713.52|703.92|714.09|704.49|713.52|703.92|12
1691369700000|2023-08-07 00:55:00|713.87|704.27|713.94|704.34|713.94|704.34|713.8|704.2|9
1691370000000|2023-08-07 01:00:00|713.99|704.39|714.28|704.68|714.28|704.68|713.99|704.39|3
1691370900000|2023-08-07 01:15:00|715.22|705.62|717.53|707.93|717.53|707.93|715.22|705.62|30
1691371200000|2023-08-07 01:20:00|718.23|708.63|720.25|710.65|720.25|710.65|718.23|708.63|17
1691371500000|2023-08-07 01:25:00|720.27|710.67|722.11|712.51|722.29|712.69|720.27|710.67|112
1691371800000|2023-08-07 01:30:00|722.23|712.63|722.3|712.7|724.01|714.41|722.23|712.63|106
1691372100000|2023-08-07 01:35:00|722.16|712.56|722.05|712.45|722.93|713.33|722.01|712.41|141
1691372400000|2023-08-07 01:40:00|722.08|712.48|722.04|712.44|722.56|712.96|722.02|712.42|22
1691372700000|2023-08-07 01:45:00|722.01|712.41|723.24|713.64|723.24|713.64|722.01|712.41|66
1691373600000|2023-08-07 02:00:00|723.13|713.53|722.55|712.95|723.44|713.84|722.55|712.95|21
1691373900000|2023-08-07 02:05:00|722.18|712.58|722.05|712.45|722.24|712.64|722.01|712.41|35
1691374200000|2023-08-07 02:10:00|722.07|712.47|721.3|711.7|722.14|712.54|721.3|711.7|19
1691374500000|2023-08-07 02:15:00|721.1|711.5|722.43|712.83|722.49|712.89|720.63|711.03|50
1691374800000|2023-08-07 02:20:00|722.46|712.86|721.76|712.16|722.95|713.35|721.76|712.16|79
1691375100000|2023-08-07 02:25:00|722.26|712.66|721.47|711.87|722.33|712.73|721.47|711.87|21
1691375400000|2023-08-07 02:30:00|721.18|711.58|721.3|711.7|721.68|712.08|721.18|711.58|90
1691375700000|2023-08-07 02:35:00|721.05|711.45|722.07|712.47|722.07|712.47|721.05|711.45|68
1691376000000|2023-08-07 02:40:00|722.06|712.46|721.9|712.3|722.07|712.47|721.8|712.2|55
1691376300000|2023-08-07 02:45:00|721.92|712.32|722.41|712.81|722.66|713.06|721.88|712.28|133
1691376600000|2023-08-07 02:50:00|722.33|712.73|722.19|712.59|722.37|712.77|722.19|712.59|58
1691376900000|2023-08-07 02:55:00|722.2|712.6|723.21|713.61|723.25|713.65|722.12|712.52|195
1691377200000|2023-08-07 03:00:00|723.22|713.62|723.4|713.8|723.55|713.95|723.22|713.62|121
1691377500000|2023-08-07 03:05:00|723.41|713.81|722.52|712.92|723.51|713.91|722.3|712.7|69
1691377800000|2023-08-07 03:10:00|722.53|712.93|722.01|712.41|722.54|712.94|722.01|712.41|40
1691378100000|2023-08-07 03:15:00|722.05|712.45|723.14|713.54|723.21|713.61|722.05|712.45|111
1691378400000|2023-08-07 03:20:00|723.13|713.53|722.43|712.83|723.21|713.61|722.43|712.83|45
1691378700000|2023-08-07 03:25:00|722.44|712.84|723.4|713.8|723.43|713.83|722.44|712.84|119
1691379000000|2023-08-07 03:30:00|723.36|713.76|722.62|713.02|723.43|713.83|722.62|713.02|102
1691380500000|2023-08-07 03:55:00|721.62|712.02|721.62|712.02|721.62|712.02|721.62|712.02|1
1691380800000|2023-08-07 04:00:00|720.3|710.7|720.4|710.8|720.4|710.8|719.55|709.95|42
1691381100000|2023-08-07 04:05:00|720.41|710.81|720.5|710.9|720.5|710.9|720.27|710.67|53
1691381400000|2023-08-07 04:10:00|720.9|711.3|721.33|711.73|721.33|711.73|720.85|711.25|33
1691381700000|2023-08-07 04:15:00|721.21|711.61|721.42|711.82|722.3|712.7|721.2|711.6|86
1691382000000|2023-08-07 04:20:00|721.52|711.92|721.85|712.25|722.22|712.62|721.36|711.76|69
1691382300000|2023-08-07 04:25:00|722.26|712.66|722.43|712.83|722.43|712.83|722.2|712.6|18
1691382600000|2023-08-07 04:30:00|722.09|712.49|721.45|711.85|722.09|712.49|720.94|711.34|40
1691382900000|2023-08-07 04:35:00|721.83|712.23|722|712.4|722.3|712.7|721.57|711.97|55
1691383200000|2023-08-07 04:40:00|722.08|712.48|721.39|711.79|722.22|712.62|721|711.4|80
1691383500000|2023-08-07 04:45:00|721.4|711.8|722.01|712.41|722.11|712.51|721.36|711.76|72
1691383800000|2023-08-07 04:50:00|722.03|712.43|721.6|712|722.18|712.58|721.6|712|31
1691384100000|2023-08-07 04:55:00|722.02|712.42|722.07|712.47|722.21|712.61|721.64|712.04|41
1691384400000|2023-08-07 05:00:00|722.08|712.48|721.5|711.9|722.18|712.58|720.97|711.37|37
1691384700000|2023-08-07 05:05:00|721.51|711.91|722.32|712.72|722.35|712.75|721.44|711.84|41
1691385000000|2023-08-07 05:10:00|722.29|712.69|722.43|712.83|722.43|712.83|722.26|712.66|5
1691385600000|2023-08-07 05:20:00|722.47|712.87|721.46|711.86|722.67|713.07|721.46|711.86|52
1691385900000|2023-08-07 05:25:00|721.57|711.97|721.44|711.84|721.95|712.35|721.12|711.52|121
1691386200000|2023-08-07 05:30:00|721.56|711.96|722.26|712.66|722.26|712.66|721.44|711.84|52
1691386500000|2023-08-07 05:35:00|722.36|712.76|721.94|712.34|722.47|712.87|721.55|711.95|74
1691386800000|2023-08-07 05:40:00|721.91|712.31|721|711.4|722.01|712.41|721|711.4|108
1691387100000|2023-08-07 05:45:00|721.05|711.45|721.88|712.28|722.24|712.64|721.05|711.45|111
1691387400000|2023-08-07 05:50:00|722.24|712.64|722.38|712.78|722.77|713.17|721.88|712.28|102
1691387700000|2023-08-07 05:55:00|722.44|712.84|722.16|712.56|722.44|712.84|721.61|712.01|81
1691388000000|2023-08-07 06:00:00|722.18|712.58|721.47|711.87|722.22|712.62|721.27|711.67|42
1691388300000|2023-08-07 06:05:00|721.43|711.83|721.27|711.67|721.47|711.87|720.99|711.39|97
1691388600000|2023-08-07 06:10:00|721.26|711.66|721.12|711.52|721.36|711.76|720.96|711.36|61
1691388900000|2023-08-07 06:15:00|721.15|711.55|720.21|710.61|721.15|711.55|719.54|709.94|65
1691389200000|2023-08-07 06:20:00|720.14|710.54|720.57|710.97|720.64|711.04|720.14|710.54|68
1691389500000|2023-08-07 06:25:00|720.56|710.96|719.79|710.19|720.7|711.1|719.17|709.57|265
1691389800000|2023-08-07 06:30:00|719.8|710.2|720.58|710.98|720.64|711.04|719.36|709.76|235
1691390100000|2023-08-07 06:35:00|720.32|710.72|719.11|709.51|720.32|710.72|719.11|709.51|66
1691390400000|2023-08-07 06:40:00|719.09|709.49|719.27|709.67|719.38|709.78|718.92|709.32|77
1691390700000|2023-08-07 06:45:00|719.26|709.66|719.34|709.74|719.35|709.75|718.67|709.07|54
1691391000000|2023-08-07 06:50:00|719.21|709.61|717.49|707.89|719.28|709.68|717.43|707.83|113
1691391300000|2023-08-07 06:55:00|717.88|708.28|717.43|707.83|717.88|708.28|717.42|707.82|28
1691391600000|2023-08-07 07:00:00|718.3|708.7|718.61|709.01|719.13|709.53|717.44|707.84|85
1691391900000|2023-08-07 07:05:00|718.59|708.99|720.2|710.6|720.3|710.7|718.52|708.92|74
1691392200000|2023-08-07 07:10:00|720.19|710.59|720.2|710.6|720.2|710.6|720.1|710.5|40
1691392500000|2023-08-07 07:15:00|720.23|710.63|722.08|712.48|722.21|712.61|720.23|710.63|131
1691392800000|2023-08-07 07:20:00|722.03|712.43|722.06|712.46|722.09|712.49|721.98|712.38|70
1691393100000|2023-08-07 07:25:00|721.56|711.96|722.06|712.46|722.06|712.46|721.56|711.96|4
1691393400000|2023-08-07 07:30:00|721.88|712.28|722.67|713.07|723.14|713.54|721.87|712.27|35
1691393700000|2023-08-07 07:35:00|722.59|712.99|723.51|713.91|723.53|713.93|722.51|712.91|52
1691394000000|2023-08-07 07:40:00|723.29|713.69|722.27|712.67|723.29|713.69|721.87|712.27|109
1691394300000|2023-08-07 07:45:00|722.2|712.6|721.07|711.47|722.41|712.81|720.47|710.87|92
1691394600000|2023-08-07 07:50:00|721.08|711.48|720.28|710.68|721.22|711.62|720.07|710.47|146
1691394900000|2023-08-07 07:55:00|721.02|711.42|722.3|712.7|722.3|712.7|720.99|711.39|46
1691395200000|2023-08-07 08:00:00|723.03|713.43|723.55|713.95|724.05|714.45|722.32|712.72|177
1691395500000|2023-08-07 08:05:00|723.46|713.86|724.05|714.45|724.05|714.45|723.04|713.44|50
1691395800000|2023-08-07 08:10:00|724.1|714.5|725.08|715.48|725.3|715.7|723.55|713.95|125
1691396100000|2023-08-07 08:15:00|724.91|715.31|725.17|715.57|725.3|715.7|723.82|714.22|66
1691396400000|2023-08-07 08:20:00|724.67|715.07|725|715.4|726.08|716.48|724.67|715.07|50
1691396700000|2023-08-07 08:25:00|724.5|714.9|722.45|712.85|724.5|714.9|722.45|712.85|163
1691397000000|2023-08-07 08:30:00|722.44|712.84|723.11|713.51|723.32|713.72|722.43|712.83|171
1691397300000|2023-08-07 08:35:00|723.09|713.49|723.45|713.85|723.53|713.93|722.42|712.82|99
1691397600000|2023-08-07 08:40:00|723.47|713.87|721.97|712.37|724.3|714.7|721.95|712.35|82
1691397900000|2023-08-07 08:45:00|721.98|712.38|721.94|712.34|722.07|712.47|721.88|712.28|26
1691398200000|2023-08-07 08:50:00|721.44|711.84|722|712.4|722.3|712.7|720.82|711.22|167
1691398500000|2023-08-07 08:55:00|721.82|712.22|720.96|711.36|722.1|712.5|720.96|711.36|59
1691398800000|2023-08-07 09:00:00|720.3|710.7|720.24|710.64|720.39|710.79|719.39|709.79|125
1691399100000|2023-08-07 09:05:00|720.25|710.65|720.6|711|720.6|711|720.11|710.51|100
1691399400000|2023-08-07 09:10:00|720.62|711.02|722.44|712.84|722.45|712.85|720.62|711.02|86
1691399700000|2023-08-07 09:15:00|722.45|712.85|723.47|713.87|723.98|714.38|722.43|712.83|125
1691400000000|2023-08-07 09:20:00|723.48|713.88|724.45|714.85|724.45|714.85|723.44|713.84|60
1691400300000|2023-08-07 09:25:00|724.43|714.83|723.8|714.2|724.57|714.97|723.8|714.2|34
1691400600000|2023-08-07 09:30:00|723.95|714.35|724.64|715.04|724.64|715.04|723.82|714.22|195
1691400900000|2023-08-07 09:35:00|724.59|714.99|725.3|715.7|725.3|715.7|724.35|714.75|118
1691401200000|2023-08-07 09:40:00|725.09|715.49|724.7|715.1|725.11|715.51|724.41|714.81|54
1691401500000|2023-08-07 09:45:00|724.71|715.11|724.83|715.23|725.8|716.2|724.7|715.1|30
1691401800000|2023-08-07 09:50:00|725.3|715.7|724.71|715.11|725.3|715.7|724.57|714.97|77
1691402100000|2023-08-07 09:55:00|724.72|715.12|724.75|715.15|725.01|715.41|724.57|714.97|191
1691402400000|2023-08-07 10:00:00|724.66|715.06|725.2|715.6|725.39|715.79|724.6|715|145
1691402700000|2023-08-07 10:05:00|725.59|715.99|727.11|717.51|727.11|717.51|725.59|715.99|40
1691403000000|2023-08-07 10:10:00|726.8|717.2|726.36|716.76|727.11|717.51|726.3|716.7|49
1691403300000|2023-08-07 10:15:00|726.11|716.51|725.24|715.64|726.55|716.95|724.89|715.29|142
1691403600000|2023-08-07 10:20:00|725.18|715.58|725.2|715.6|725.45|715.85|725.04|715.44|85
1691403900000|2023-08-07 10:25:00|725.3|715.7|724.36|714.76|725.3|715.7|724.22|714.62|22
1691404200000|2023-08-07 10:30:00|724.68|715.08|724.23|714.63|724.86|715.26|724.11|714.51|111
1691404500000|2023-08-07 10:35:00|724.24|714.64|724.41|714.81|724.42|714.82|723.45|713.85|35
1691404800000|2023-08-07 10:40:00|724.42|714.82|725.44|715.84|725.44|715.84|724.42|714.82|13
1691405100000|2023-08-07 10:45:00|726.15|716.55|726.2|716.6|726.3|716.7|725.98|716.38|137
1691405400000|2023-08-07 10:50:00|726.21|716.61|724.43|714.83|726.23|716.63|724.43|714.83|20
1691405700000|2023-08-07 10:55:00|724.44|714.84|725.31|715.71|725.31|715.71|724.33|714.73|100
1691406000000|2023-08-07 11:00:00|725.36|715.76|725.89|716.29|726.26|716.66|725.36|715.76|29
1691406300000|2023-08-07 11:05:00|725.88|716.28|725.56|715.96|726.3|716.7|725.36|715.76|178
1691406600000|2023-08-07 11:10:00|725.58|715.98|726.04|716.44|726.23|716.63|725.56|715.96|67
1691406900000|2023-08-07 11:15:00|726.05|716.45|725.14|715.54|726.14|716.54|725.13|715.53|35
1691407200000|2023-08-07 11:20:00|725.15|715.55|726.01|716.41|726.26|716.66|725.15|715.55|123
1691407500000|2023-08-07 11:25:00|726|716.4|725.39|715.79|726.07|716.47|725.29|715.69|25
1691407800000|2023-08-07 11:30:00|725.29|715.69|725.2|715.6|725.46|715.86|724.8|715.2|65
1691408100000|2023-08-07 11:35:00|725.1|715.5|724.57|714.97|725.17|715.57|724.5|714.9|52
1691408400000|2023-08-07 11:40:00|724.52|714.92|725.33|715.73|725.35|715.75|724.42|714.82|44
1691408700000|2023-08-07 11:45:00|725.32|715.72|725.39|715.79|725.57|715.97|725.21|715.61|62
1691409000000|2023-08-07 11:50:00|725.36|715.76|725.1|715.5|725.36|715.76|724.75|715.15|154
1691409300000|2023-08-07 11:55:00|725.12|715.52|725.27|715.67|725.32|715.72|724.45|714.85|112
1691409600000|2023-08-07 12:00:00|724.71|715.11|725.1|715.5|725.38|715.78|724.59|714.99|41
1691409900000|2023-08-07 12:05:00|725.09|715.49|724.82|715.22|725.21|715.61|724.51|714.91|124
1691410200000|2023-08-07 12:10:00|724.94|715.34|725.9|716.3|726.3|716.7|724.94|715.34|108
1691410500000|2023-08-07 12:15:00|725.89|716.29|724.43|714.83|726.1|716.5|724.43|714.83|115
1691410800000|2023-08-07 12:20:00|724.3|714.7|724.25|714.65|724.32|714.72|724.08|714.48|80
1691411100000|2023-08-07 12:25:00|723.75|714.15|723.22|713.62|723.75|714.15|722.43|712.83|71
1691411400000|2023-08-07 12:30:00|722.72|713.12|722.96|713.36|723.32|713.72|722.44|712.84|142
1691411700000|2023-08-07 12:35:00|722.97|713.37|724.02|714.42|724.13|714.53|722.5|712.9|145
1691412000000|2023-08-07 12:40:00|724.01|714.41|723.45|713.85|724.01|714.41|722.79|713.19|114
1691412300000|2023-08-07 12:45:00|723.46|713.86|723.46|713.86|723.55|713.95|722.69|713.09|74
1691412600000|2023-08-07 12:50:00|723.44|713.84|725.43|715.83|727.3|717.7|723.4|713.8|138
1691412900000|2023-08-07 12:55:00|725.41|715.81|723.99|714.39|725.41|715.81|723.44|713.84|167
1691413200000|2023-08-07 13:00:00|723.98|714.38|723.39|713.79|724.48|714.88|723.12|713.52|202
1691413500000|2023-08-07 13:05:00|723.37|713.77|722.29|712.69|723.39|713.79|721.49|711.89|117
1691413800000|2023-08-07 13:10:00|722.87|713.27|722.39|712.79|722.87|713.27|722.15|712.55|169
1691414100000|2023-08-07 13:15:00|722.4|712.8|721.14|711.54|722.41|712.81|721.14|711.54|122
1691414400000|2023-08-07 13:20:00|721.15|711.55|720.68|711.08|721.43|711.83|719.83|710.23|242
1691414700000|2023-08-07 13:25:00|720.64|711.04|720.76|711.16|721.99|712.39|720.57|710.97|163
1691415000000|2023-08-07 13:30:00|720.75|711.15|721.7|712.1|722.08|712.48|720.72|711.12|247
1691415300000|2023-08-07 13:35:00|721.69|712.09|722.1|712.5|722.14|712.54|720.76|711.16|159
1691415600000|2023-08-07 13:40:00|722.11|712.51|719.48|709.88|722.12|712.52|719.28|709.68|177
1691415900000|2023-08-07 13:45:00|719.76|710.16|719.67|710.07|720.44|710.84|719.48|709.88|132
1691416200000|2023-08-07 13:50:00|719.61|710.01|719.67|710.07|720.45|710.85|718.94|709.34|215
1691416500000|2023-08-07 13:55:00|719.64|710.04|717.39|707.79|719.89|710.29|717.39|707.79|105
1691416800000|2023-08-07 14:00:00|717.4|707.8|717.12|707.52|717.77|708.17|716.31|706.71|300
1691417100000|2023-08-07 14:05:00|716.97|707.37|717.5|707.9|718.54|708.94|716.46|706.86|206
1691417400000|2023-08-07 14:10:00|717.51|707.91|716.47|706.87|717.55|707.95|716.42|706.82|102
1691417700000|2023-08-07 14:15:00|716.71|707.11|715.67|706.07|717.44|707.84|715.54|705.94|199
1691418000000|2023-08-07 14:20:00|715.71|706.11|714.85|705.25|716.69|707.09|714|704.4|183
1691418300000|2023-08-07 14:25:00|715.17|705.57|714.04|704.44|715.89|706.29|713.48|703.88|239
1691418600000|2023-08-07 14:30:00|713.87|704.27|715.98|706.38|716.23|706.63|712.99|703.39|171
1691418900000|2023-08-07 14:35:00|716.35|706.75|717.09|707.49|718.3|708.7|716.2|706.6|285
1691419200000|2023-08-07 14:40:00|717.06|707.46|716.55|706.95|718.04|708.44|716.43|706.83|279
1691419500000|2023-08-07 14:45:00|716.56|706.96|717.21|707.61|717.37|707.77|716.3|706.7|244
1691419800000|2023-08-07 14:50:00|717.5|707.9|716.24|706.64|718.15|708.55|716.11|706.51|190
1691420100000|2023-08-07 14:55:00|716.13|706.53|715.45|705.85|716.46|706.86|715.43|705.83|286
1691420400000|2023-08-07 15:00:00|715.5|705.9|715.42|705.82|716.33|706.73|714.93|705.33|269
1691420700000|2023-08-07 15:05:00|715.41|705.81|714.46|704.86|715.42|705.82|714.31|704.71|212
1691421000000|2023-08-07 15:10:00|714.69|705.09|716.43|706.83|716.5|706.9|714.62|705.02|146
1691421300000|2023-08-07 15:15:00|716.11|706.51|712.32|702.72|716.16|706.56|711.93|702.33|378
1691421600000|2023-08-07 15:20:00|711.86|702.26|713.65|704.05|714.25|704.65|711.29|701.69|354
1691421900000|2023-08-07 15:25:00|713.68|704.08|712.84|703.24|714.21|704.61|712.55|702.95|354
1691422200000|2023-08-07 15:30:00|712.72|703.12|712.53|702.93|713.76|704.16|711.31|701.71|455
1691422500000|2023-08-07 15:35:00|712.55|702.95|713.13|703.53|714.3|704.7|712.38|702.78|293
1691422800000|2023-08-07 15:40:00|713.14|703.54|714.14|704.54|714.41|704.81|712.96|703.36|267
1691423100000|2023-08-07 15:45:00|714.1|704.5|712.48|702.88|714.1|704.5|712.13|702.53|247
1691423400000|2023-08-07 15:50:00|712.43|702.83|712.47|702.87|713.34|703.74|712.04|702.44|270
1691423700000|2023-08-07 15:55:00|712.4|702.8|711.36|701.76|712.6|703|710.98|701.38|336
1691424000000|2023-08-07 16:00:00|711.32|701.72|709.71|700.11|712.25|702.65|709.15|699.55|570
1691424300000|2023-08-07 16:05:00|710.21|700.61|709.97|700.37|710.5|700.9|707.99|698.39|549
1691424600000|2023-08-07 16:10:00|710.1|700.5|707.6|698|710.15|700.55|706.61|697.01|706
1691424900000|2023-08-07 16:15:00|707.67|698.07|706.15|696.55|707.67|698.07|698.92|689.32|764
1691425200000|2023-08-07 16:20:00|706.01|696.41|709.15|699.55|709.37|699.77|705.41|695.81|583
1691425500000|2023-08-07 16:25:00|709.16|699.56|709.38|699.78|709.91|700.31|707.74|698.14|409
1691425800000|2023-08-07 16:30:00|709.39|699.79|708.99|699.39|711.24|701.64|708.64|699.04|319
1691426100000|2023-08-07 16:35:00|709|699.4|707.91|698.31|709.34|699.74|707.66|698.06|418
1691426400000|2023-08-07 16:40:00|707.93|698.33|708.46|698.86|708.46|698.86|706.59|696.99|311
1691426700000|2023-08-07 16:45:00|708.27|698.67|708.03|698.43|708.55|698.95|706.23|696.63|361
1691427000000|2023-08-07 16:50:00|708.08|698.48|711|701.4|711.36|701.76|707.41|697.81|244
1691427300000|2023-08-07 16:55:00|710.95|701.35|710.92|701.32|711.31|701.71|710.3|700.7|231
1691427600000|2023-08-07 17:00:00|710.87|701.27|713.51|703.91|713.86|704.26|710.87|701.27|228
1691427900000|2023-08-07 17:05:00|713.43|703.83|714.41|704.81|714.47|704.87|712.73|703.13|156
1691428200000|2023-08-07 17:10:00|714.47|704.87|715.82|706.22|715.86|706.26|714.33|704.73|175
1691428500000|2023-08-07 17:15:00|715.67|706.07|714.3|704.7|715.85|706.25|713.63|704.03|302
1691428800000|2023-08-07 17:20:00|714.36|704.76|713.46|703.86|714.42|704.82|713.46|703.86|133
1691429100000|2023-08-07 17:25:00|713.61|704.01|712.38|702.78|713.93|704.33|712.3|702.7|119
1691429400000|2023-08-07 17:30:00|712.42|702.82|711.39|701.79|713.49|703.89|710.21|700.61|486
1691429700000|2023-08-07 17:35:00|711.4|701.8|711.13|701.53|712.24|702.64|710.9|701.3|248
1691430000000|2023-08-07 17:40:00|711.06|701.46|712.11|702.51|712.69|703.09|710.32|700.72|281
1691430300000|2023-08-07 17:45:00|712.1|702.5|713.04|703.44|713.4|703.8|711.88|702.28|219
1691430600000|2023-08-07 17:50:00|713.08|703.48|713.42|703.82|713.81|704.21|712.78|703.18|167
1691430900000|2023-08-07 17:55:00|713.47|703.87|714.12|704.52|714.34|704.74|713.47|703.87|90
1691431200000|2023-08-07 18:00:00|714.11|704.51|714.4|704.8|714.57|704.97|713.39|703.79|161
1691431500000|2023-08-07 18:05:00|714.56|704.96|716.7|707.1|716.71|707.11|714.52|704.92|184
1691431800000|2023-08-07 18:10:00|716.73|707.13|718.45|708.85|718.47|708.87|716.73|707.13|138
1691432100000|2023-08-07 18:15:00|718.48|708.88|720.97|711.37|720.98|711.38|718.11|708.51|136
1691432400000|2023-08-07 18:20:00|720.98|711.38|720.48|710.88|722.99|713.39|720.09|710.49|347
1691432700000|2023-08-07 18:25:00|720.46|710.86|721.65|712.05|721.65|712.05|719.44|709.84|289
1691433000000|2023-08-07 18:30:00|722.11|712.51|719.27|709.67|722.61|713.01|718.27|708.67|196
1691433300000|2023-08-07 18:35:00|719.18|709.58|719.16|709.56|719.72|710.12|718.67|709.07|182
1691433600000|2023-08-07 18:40:00|719.17|709.57|718.37|708.77|719.3|709.7|718.3|708.7|171
1691433900000|2023-08-07 18:45:00|718.38|708.78|716.81|707.21|718.47|708.87|716.53|706.93|279
1691434200000|2023-08-07 18:50:00|716.8|707.2|716.19|706.59|716.81|707.21|716.15|706.55|68
1691434500000|2023-08-07 18:55:00|716.15|706.55|715.5|705.9|716.51|706.91|715.5|705.9|118
1691434800000|2023-08-07 19:00:00|715.65|706.05|715.26|705.66|716.22|706.62|714.73|705.13|107
1691435100000|2023-08-07 19:05:00|715.27|705.67|714.5|704.9|715.34|705.74|714.36|704.76|63
1691435400000|2023-08-07 19:10:00|714.84|705.24|714.53|704.93|714.96|705.36|714.43|704.83|65
1691435700000|2023-08-07 19:15:00|714.52|704.92|714.65|705.05|715.04|705.44|714.42|704.82|108
1691436000000|2023-08-07 19:20:00|714.77|705.17|714.71|705.11|714.98|705.38|714.44|704.84|31
1691436300000|2023-08-07 19:25:00|714.7|705.1|713.45|703.85|714.71|705.11|713.33|703.73|104
1691436600000|2023-08-07 19:30:00|713.46|703.86|714.24|704.64|714.32|704.72|713.45|703.85|26
1691436900000|2023-08-07 19:35:00|714.17|704.57|715.37|705.77|715.37|705.77|714.06|704.46|92
1691437200000|2023-08-07 19:40:00|715.36|705.76|714.77|705.17|715.4|705.8|714.41|704.81|74
1691437500000|2023-08-07 19:45:00|714.78|705.18|714.83|705.23|715.13|705.53|714.67|705.07|52
1691437800000|2023-08-07 19:50:00|714.84|705.24|714.93|705.33|715.28|705.68|714.66|705.06|80
1691438100000|2023-08-07 19:55:00|714.92|705.32|715.84|706.24|716.52|706.92|714.91|705.31|75
1691438400000|2023-08-07 20:00:00|716.01|706.41|716.97|707.37|717.21|707.61|716.01|706.41|52
1691438700000|2023-08-07 20:05:00|716.98|707.38|716.29|706.69|717.31|707.71|715.81|706.21|95
1691439000000|2023-08-07 20:10:00|716.12|706.52|715.55|705.95|716.12|706.52|715.42|705.82|100
1691439300000|2023-08-07 20:15:00|715.56|705.96|715.37|705.77|716.11|706.51|715.02|705.42|82
1691439600000|2023-08-07 20:20:00|715.38|705.78|714.84|705.24|715.69|706.09|714.7|705.1|107
1691439900000|2023-08-07 20:25:00|714.78|705.18|716.04|706.44|716.05|706.45|714.78|705.18|71
1691440200000|2023-08-07 20:30:00|715.92|706.32|716.04|706.44|716.04|706.44|715.89|706.29|12
1691440500000|2023-08-07 20:35:00|716.32|706.72|716.66|707.06|717|707.4|715.96|706.36|71
1691440800000|2023-08-07 20:40:00|716.67|707.07|717.13|707.53|717.16|707.56|716.45|706.85|74
1691441100000|2023-08-07 20:45:00|717.14|707.54|717.29|707.69|717.45|707.85|716.88|707.28|29
1691441400000|2023-08-07 20:50:00|717.39|707.79|717.53|707.93|718.08|708.48|717.39|707.79|16
1691441700000|2023-08-07 20:55:00|718.03|708.43|719.27|709.67|719.28|709.68|717.53|707.93|48
1691442000000|2023-08-07 21:00:00|719.28|709.68|720.17|710.57|720.38|710.78|719.26|709.66|129
1691442300000|2023-08-07 21:05:00|720.16|710.56|720.58|710.98|720.58|710.98|719.67|710.07|127
1691442600000|2023-08-07 21:10:00|720.61|711.01|721.34|711.74|721.83|712.23|720.61|711.01|96
1691442900000|2023-08-07 21:15:00|721.36|711.76|722.09|712.49|722.18|712.58|721|711.4|120
1691443200000|2023-08-07 21:20:00|722.08|712.48|724.61|715.01|724.66|715.06|721.8|712.2|167
1691443500000|2023-08-07 21:25:00|724.6|715|725.38|715.78|725.38|715.78|724.6|715|156
1691443800000|2023-08-07 21:30:00|725.39|715.79|725.99|716.39|726.43|716.83|725.38|715.78|189
1691444100000|2023-08-07 21:35:00|725.97|716.37|724.23|714.63|725.98|716.38|724.21|714.61|190
1691444400000|2023-08-07 21:40:00|724.22|714.62|723.91|714.31|724.74|715.14|723.79|714.19|122
1691444700000|2023-08-07 21:45:00|723.85|714.25|724.3|714.7|724.31|714.71|723.85|714.25|24
1691445000000|2023-08-07 21:50:00|724.31|714.71|722.81|713.21|724.34|714.74|722.8|713.2|98
1691445300000|2023-08-07 21:55:00|722.8|713.2|724.68|715.08|725.91|716.31|722.79|713.19|128
1691445600000|2023-08-07 22:00:00|724.69|715.09|725.34|715.74|725.84|716.24|724.69|715.09|115
1691445900000|2023-08-07 22:05:00|725.36|715.76|724.66|715.06|725.36|715.76|724.35|714.75|45
1691446200000|2023-08-07 22:10:00|724.67|715.07|726.12|716.52|726.3|716.7|724.67|715.07|17
1691446500000|2023-08-07 22:15:00|725.62|716.02|726.48|716.88|726.49|716.89|725.62|716.02|26
1691446800000|2023-08-07 22:20:00|726.49|716.89|725.63|716.03|726.49|716.89|725.62|716.02|13
1691447100000|2023-08-07 22:25:00|725.64|716.04|726.3|716.7|726.54|716.94|725.64|716.04|51
1691447400000|2023-08-07 22:30:00|725.73|716.13|726.53|716.93|726.57|716.97|725.64|716.04|139
1691447700000|2023-08-07 22:35:00|726.59|716.99|726.74|717.14|727.35|717.75|726.57|716.97|102
1691448000000|2023-08-07 22:40:00|726.76|717.16|729.06|719.46|729.59|719.99|726.74|717.14|95
1691448300000|2023-08-07 22:45:00|729.07|719.47|731.07|721.47|731.16|721.56|728.92|719.32|168
1691448600000|2023-08-07 22:50:00|731.25|721.65|732.39|722.79|733.19|723.59|730.95|721.35|196
1691448900000|2023-08-07 22:55:00|732.4|722.8|736.25|726.65|736.82|727.22|732.15|722.55|341
1691449200000|2023-08-07 23:00:00|736.26|726.66|742|732.4|742.8|733.2|736.26|726.66|437
1691449500000|2023-08-07 23:05:00|741.99|732.39|739.84|730.24|743.33|733.73|739.47|729.87|519
1691449800000|2023-08-07 23:10:00|739.85|730.25|735.73|726.13|739.88|730.28|735.33|725.73|616
1691450100000|2023-08-07 23:15:00|735.63|726.03|735.19|725.59|737.17|727.57|735.09|725.49|591
1691450400000|2023-08-07 23:20:00|735.25|725.65|732.77|723.17|735.36|725.76|732.54|722.94|453
1691450700000|2023-08-07 23:25:00|732.78|723.18|735.21|725.61|736.3|726.7|732.43|722.83|302
1691451000000|2023-08-07 23:30:00|735.22|725.62|732.45|722.85|735.25|725.65|732.26|722.66|199
1691451300000|2023-08-07 23:35:00|732.5|722.9|732.46|722.86|733.54|723.94|732.26|722.66|162
1691451600000|2023-08-07 23:40:00|732.47|722.87|734.15|724.55|734.22|724.62|732.44|722.84|194
1691451900000|2023-08-07 23:45:00|734.06|724.46|733.36|723.76|734.06|724.46|732.57|722.97|26
1691452200000|2023-08-07 23:50:00|733.17|723.57|734.15|724.55|734.15|724.55|732.48|722.88|30
1691452500000|2023-08-07 23:55:00|734.24|724.64|737.19|727.59|737.3|727.7|734.24|724.64|72
1691452800000|2023-08-08 00:00:00|737.2|727.6|735.36|725.76|737.24|727.64|734.8|725.2|185
1691453100000|2023-08-08 00:05:00|735.38|725.78|735.49|725.89|736.49|726.89|735.26|725.66|250
1691453400000|2023-08-08 00:10:00|735.48|725.88|734.99|725.39|735.59|725.99|733.65|724.05|386
1691453700000|2023-08-08 00:15:00|734.74|725.14|735.5|725.9|735.86|726.26|734.74|725.14|296
1691454000000|2023-08-08 00:20:00|735.46|725.86|739.07|729.47|739.27|729.67|735.36|725.76|221
1691454300000|2023-08-08 00:25:00|738.57|728.97|736.57|726.97|738.57|728.97|735.48|725.88|75
1691454600000|2023-08-08 00:30:00|737.27|727.67|739.56|729.96|741.31|731.71|737.27|727.67|429
1691454900000|2023-08-08 00:35:00|739.17|729.57|739.21|729.61|739.33|729.73|737.35|727.75|270
1691455200000|2023-08-08 00:40:00|739.26|729.66|738|728.4|742.04|732.44|737.56|727.96|331
1691455500000|2023-08-08 00:45:00|737.77|728.17|739.06|729.46|739.38|729.78|737.27|727.67|462
1691455800000|2023-08-08 00:50:00|738.96|729.36|736.85|727.25|739.2|729.6|736.84|727.24|161
1691456100000|2023-08-08 00:55:00|736.87|727.27|739.87|730.27|740.23|730.63|736.84|727.24|241
1691456400000|2023-08-08 01:00:00|739.88|730.28|740.73|731.13|740.95|731.35|738.27|728.67|384
1691456700000|2023-08-08 01:05:00|740.68|731.08|740.97|731.37|741.55|731.95|740.27|730.67|226
1691457000000|2023-08-08 01:10:00|740.96|731.36|739.4|729.8|742.2|732.6|739.36|729.76|179
1691457300000|2023-08-08 01:15:00|739.41|729.81|739.29|729.69|739.59|729.99|738.38|728.78|286
1691457600000|2023-08-08 01:20:00|739.3|729.7|740.9|731.3|740.96|731.36|738.94|729.34|250
1691457900000|2023-08-08 01:25:00|740.87|731.27|738.29|728.69|741.3|731.7|737.84|728.24|210
1691458200000|2023-08-08 01:30:00|738.25|728.65|737.84|728.24|738.94|729.34|737.11|727.51|346
1691458500000|2023-08-08 01:35:00|737.69|728.09|737.04|727.44|738.52|728.92|736.76|727.16|403
1691458800000|2023-08-08 01:40:00|737.17|727.57|738.82|729.22|738.99|729.39|737.15|727.55|251
1691459100000|2023-08-08 01:45:00|738.83|729.23|739.48|729.88|739.56|729.96|737.88|728.28|236
1691459400000|2023-08-08 01:50:00|739.49|729.89|737.01|727.41|740.17|730.57|736.38|726.78|345
1691459700000|2023-08-08 01:55:00|737.02|727.42|736.91|727.31|737.57|727.97|736.04|726.44|349
1691460000000|2023-08-08 02:00:00|737.13|727.53|735.99|726.39|737.13|727.53|735.02|725.42|360
1691460300000|2023-08-08 02:05:00|735.98|726.38|734.57|724.97|736.05|726.45|734.57|724.97|218
1691460600000|2023-08-08 02:10:00|735.35|725.75|735.72|726.12|736.21|726.61|734.74|725.14|167
1691460900000|2023-08-08 02:15:00|736.22|726.62|736.56|726.96|737.37|727.77|736.03|726.43|128
1691461200000|2023-08-08 02:20:00|736.68|727.08|737.2|727.6|737.3|727.7|735.54|725.94|84
1691461500000|2023-08-08 02:25:00|737.5|727.9|738.12|728.52|738.34|728.74|737.32|727.72|36
1691461800000|2023-08-08 02:30:00|738.3|728.7|740.22|730.62|740.81|731.21|738.3|728.7|176
1691462100000|2023-08-08 02:35:00|740.39|730.79|740.48|730.88|741.11|731.51|740.31|730.71|227
1691462400000|2023-08-08 02:40:00|740.22|730.62|740.85|731.25|741.74|732.14|740.22|730.62|167
1691462700000|2023-08-08 02:45:00|740.84|731.24|741.45|731.85|741.84|732.24|740.13|730.53|179
1691463000000|2023-08-08 02:50:00|741.46|731.86|740.03|730.43|741.82|732.22|740.03|730.43|194
1691463300000|2023-08-08 02:55:00|740.16|730.56|738.42|728.82|740.41|730.81|738.42|728.82|165
1691463600000|2023-08-08 03:00:00|738.79|729.19|739.95|730.35|739.95|730.35|738.07|728.47|231
1691463900000|2023-08-08 03:05:00|739.99|730.39|737.96|728.36|739.99|730.39|737.49|727.89|253
1691464200000|2023-08-08 03:10:00|737.99|728.39|738.16|728.56|739.44|729.84|737.49|727.89|153
1691464500000|2023-08-08 03:15:00|739.34|729.74|739.36|729.76|740.29|730.69|739.19|729.59|120
1691464800000|2023-08-08 03:20:00|739.46|729.86|740.65|731.05|741.31|731.71|739.46|729.86|92
1691465100000|2023-08-08 03:25:00|740.66|731.06|740.64|731.04|741.04|731.44|739.59|729.99|199
1691465400000|2023-08-08 03:30:00|740.65|731.05|739.72|730.12|741.67|732.07|739.16|729.56|254
1691465700000|2023-08-08 03:35:00|739.85|730.25|738.65|729.05|739.99|730.39|737.41|727.81|248
1691466000000|2023-08-08 03:40:00|738.53|728.93|738.45|728.85|738.78|729.18|737.64|728.04|231
1691466300000|2023-08-08 03:45:00|738.42|728.82|738.5|728.9|739.99|730.39|738.35|728.75|222
1691466600000|2023-08-08 03:50:00|739|729.4|738.57|728.97|739.74|730.14|738.4|728.8|146
1691466900000|2023-08-08 03:55:00|738.62|729.02|739.7|730.1|740.05|730.45|737.6|728|166
1691467200000|2023-08-08 04:00:00|739.78|730.18|737.65|728.05|740.5|730.9|737.65|728.05|181
1691467500000|2023-08-08 04:05:00|737.38|727.78|736.79|727.19|738|728.4|736.26|726.66|202
1691467800000|2023-08-08 04:10:00|736.8|727.2|737.87|728.27|738.25|728.65|736.68|727.08|284
1691468100000|2023-08-08 04:15:00|737.9|728.3|737.5|727.9|738.02|728.42|736.59|726.99|224
1691468400000|2023-08-08 04:20:00|737.48|727.88|739.15|729.55|739.64|730.04|736.59|726.99|285
1691468700000|2023-08-08 04:25:00|739.25|729.65|739.73|730.13|740.78|731.18|739.13|729.53|233
1691469000000|2023-08-08 04:30:00|739.75|730.15|741.27|731.67|741.79|732.19|739.61|730.01|246
1691469300000|2023-08-08 04:35:00|741.28|731.68|741.93|732.33|742.86|733.26|741.28|731.68|250
1691469600000|2023-08-08 04:40:00|741.9|732.3|741.62|732.02|742.03|732.43|740.43|730.83|234
1691469900000|2023-08-08 04:45:00|741.65|732.05|743.54|733.94|743.9|734.3|741.61|732.01|240
1691470200000|2023-08-08 04:50:00|743.56|733.96|743.99|734.39|744.5|734.9|742.97|733.37|330
1691470500000|2023-08-08 04:55:00|744.16|734.56|744.84|735.24|745.37|735.77|743.59|733.99|288
1691470800000|2023-08-08 05:00:00|744.91|735.31|747.03|737.43|747.78|738.18|744.5|734.9|283
1691471100000|2023-08-08 05:05:00|747.3|737.7|747.56|737.96|748.42|738.82|745.86|736.26|352
1691471400000|2023-08-08 05:10:00|747.55|737.95|748.16|738.56|748.77|739.17|747.4|737.8|187
1691471700000|2023-08-08 05:15:00|748.21|738.61|746.56|736.96|749.04|739.44|746.32|736.72|390
1691472000000|2023-08-08 05:20:00|746.54|736.94|745.77|736.17|747.49|737.89|745.28|735.68|534
1691472300000|2023-08-08 05:25:00|745.78|736.18|745.66|736.06|747.73|738.13|745.14|735.54|541
1691472600000|2023-08-08 05:30:00|745.65|736.05|743.18|733.58|746.07|736.47|742.53|732.93|126
1691472900000|2023-08-08 05:35:00|743.21|733.61|743.27|733.67|744.3|734.7|742.91|733.31|115
1691473200000|2023-08-08 05:40:00|743.35|733.75|744.58|734.98|744.84|735.24|743.35|733.75|185
1691473500000|2023-08-08 05:45:00|744.57|734.97|745.3|735.7|745.93|736.33|744.26|734.66|256
1691473800000|2023-08-08 05:50:00|745.27|735.67|743.45|733.85|745.61|736.01|743.09|733.49|403
1691474100000|2023-08-08 05:55:00|744|734.4|742.97|733.37|744.28|734.68|742.63|733.03|357
1691474400000|2023-08-08 06:00:00|743|733.4|741.98|732.38|743.65|734.05|741.67|732.07|337
1691474700000|2023-08-08 06:05:00|742.02|732.42|742.95|733.35|743.03|733.43|741.71|732.11|219
1691475000000|2023-08-08 06:10:00|742.9|733.3|742.55|732.95|743.04|733.44|741.52|731.92|277
1691475300000|2023-08-08 06:15:00|742.49|732.89|741.6|732|743.08|733.48|741.38|731.78|195
1691475600000|2023-08-08 06:20:00|741.63|732.03|741.61|732.01|742.3|732.7|741.38|731.78|206
1691475900000|2023-08-08 06:25:00|741.62|732.02|741.6|732|741.67|732.07|740.43|730.83|125
1691476200000|2023-08-08 06:30:00|741.59|731.99|740.77|731.17|741.73|732.13|740.26|730.66|190
1691476500000|2023-08-08 06:35:00|740.76|731.16|741.49|731.89|741.65|732.05|740.2|730.6|143
1691476800000|2023-08-08 06:40:00|741.44|731.84|741.74|732.14|742.48|732.88|741.27|731.67|160
1691477100000|2023-08-08 06:45:00|741.71|732.11|740.56|730.96|742.63|733.03|740.56|730.96|250
1691477400000|2023-08-08 06:50:00|740.5|730.9|740.5|730.9|741.05|731.45|739.34|729.74|284
1691477700000|2023-08-08 06:55:00|740.48|730.88|739.51|729.91|740.61|731.01|739.25|729.65|246
1691478000000|2023-08-08 07:00:00|739.52|729.92|739.46|729.86|741|731.4|739.46|729.86|255
1691478300000|2023-08-08 07:05:00|739.47|729.87|739.67|730.07|740.76|731.16|739.46|729.86|170
1691478600000|2023-08-08 07:10:00|739.61|730.01|738.5|728.9|740.68|731.08|738.45|728.85|278
1691478900000|2023-08-08 07:15:00|738.48|728.88|740.13|730.53|740.67|731.07|738.48|728.88|283
1691479200000|2023-08-08 07:20:00|740.27|730.67|741.78|732.18|742.03|732.43|739.77|730.17|219
1691479500000|2023-08-08 07:25:00|741.79|732.19|740.57|730.97|741.97|732.37|740.57|730.97|295
1691479800000|2023-08-08 07:30:00|741.09|731.49|741.78|732.18|741.81|732.21|740.47|730.87|294
1691480100000|2023-08-08 07:35:00|741.79|732.19|740.59|730.99|741.97|732.37|740.1|730.5|228
1691480400000|2023-08-08 07:40:00|740.6|731|740.5|730.9|741.04|731.44|739.93|730.33|104
1691480700000|2023-08-08 07:45:00|740.5|730.9|738.61|729.01|740.5|730.9|738.43|728.83|43
1691481000000|2023-08-08 07:50:00|738.58|728.98|737.84|728.24|739.28|729.68|737.84|728.24|103
1691481300000|2023-08-08 07:55:00|737.86|728.26|739.66|730.06|739.83|730.23|737.86|728.26|220
1691481600000|2023-08-08 08:00:00|739.67|730.07|740.55|730.95|740.83|731.23|738.28|728.68|300
1691481900000|2023-08-08 08:05:00|740.15|730.55|739.58|729.98|740.66|731.06|739.22|729.62|260
1691482200000|2023-08-08 08:10:00|739.59|729.99|740.08|730.48|741.06|731.46|739.31|729.71|221
1691482500000|2023-08-08 08:15:00|740.2|730.6|739.54|729.94|741.34|731.74|739.54|729.94|237
1691482800000|2023-08-08 08:20:00|739.53|729.93|739.66|730.06|739.96|730.36|738.62|729.02|80
1691483100000|2023-08-08 08:25:00|739.77|730.17|739.59|729.99|739.96|730.36|738.67|729.07|98
1691483400000|2023-08-08 08:30:00|739.6|730|739.48|729.88|739.75|730.15|739.15|729.55|80
1691483700000|2023-08-08 08:35:00|739.98|730.38|739.25|729.65|740.31|730.71|739.18|729.58|105
1691484000000|2023-08-08 08:40:00|739.26|729.66|739.77|730.17|739.93|730.33|738.61|729.01|156
1691484300000|2023-08-08 08:45:00|739.81|730.21|738.86|729.26|739.81|730.21|738.77|729.17|112
1691484600000|2023-08-08 08:50:00|738.83|729.23|739.91|730.31|740.01|730.41|738.43|728.83|116
1691484900000|2023-08-08 08:55:00|739.92|730.32|738.75|729.15|740.02|730.42|738.29|728.69|182
1691485200000|2023-08-08 09:00:00|738.73|729.13|739.59|729.99|739.83|730.23|737.58|727.98|164
1691485500000|2023-08-08 09:05:00|739.72|730.12|739.69|730.09|739.99|730.39|739.46|729.86|171
1691485800000|2023-08-08 09:10:00|739.68|730.08|739.69|730.09|741.08|731.48|739|729.4|236
1691486100000|2023-08-08 09:15:00|739.65|730.05|740.54|730.94|740.73|731.13|738.86|729.26|201
1691486400000|2023-08-08 09:20:00|740.5|730.9|740.47|730.87|741.17|731.57|739.32|729.72|210
1691486700000|2023-08-08 09:25:00|740.75|731.15|739.65|730.05|741.3|731.7|739.58|729.98|185
1691487000000|2023-08-08 09:30:00|739.99|730.39|740.79|731.19|741.56|731.96|739.99|730.39|156
1691487300000|2023-08-08 09:35:00|740.78|731.18|741.42|731.82|741.73|732.13|740.42|730.82|132
1691487600000|2023-08-08 09:40:00|741.52|731.92|742.62|733.02|742.63|733.03|741.26|731.66|121
1691487900000|2023-08-08 09:45:00|742.61|733.01|742.25|732.65|742.63|733.03|741.48|731.88|194
1691488200000|2023-08-08 09:50:00|742.16|732.56|742.31|732.71|742.43|732.83|741.31|731.71|190
1691488500000|2023-08-08 09:55:00|742.03|732.43|742.5|732.9|743.92|734.32|741.91|732.31|147
1691488800000|2023-08-08 10:00:00|742.51|732.91|743.57|733.97|743.67|734.07|742.11|732.51|205
1691489100000|2023-08-08 10:05:00|743.58|733.98|743.96|734.36|744.58|734.98|743.48|733.88|196
1691489400000|2023-08-08 10:10:00|743.42|733.82|743.46|733.86|743.46|733.86|743.42|733.82|2
1691489700000|2023-08-08 10:15:00|743.47|733.87|743.75|734.15|744.07|734.47|743.03|733.43|137
1691490000000|2023-08-08 10:20:00|743.77|734.17|743.67|734.07|744.46|734.86|743.31|733.71|182
1691490300000|2023-08-08 10:25:00|743.7|734.1|742.5|732.9|744.41|734.81|742.46|732.86|138
1691490600000|2023-08-08 10:30:00|742.51|732.91|742.55|732.95|743.5|733.9|742.42|732.82|124
1691490900000|2023-08-08 10:35:00|742.48|732.88|742.68|733.08|743.57|733.97|741.64|732.04|92
1691491200000|2023-08-08 10:40:00|742.92|733.32|743.06|733.46|743.3|733.7|742.24|732.64|17
1691491500000|2023-08-08 10:45:00|743.16|733.56|743.93|734.33|744.37|734.77|742.93|733.33|218
1691491800000|2023-08-08 10:50:00|743.92|734.32|744.4|734.8|744.4|734.8|743.53|733.93|260
1691492100000|2023-08-08 10:55:00|744.49|734.89|743.82|734.22|745.24|735.64|743.82|734.22|78
1691492400000|2023-08-08 11:00:00|743.81|734.21|745.23|735.63|746.3|736.7|743.72|734.12|377
1691492700000|2023-08-08 11:05:00|745.19|735.59|744.33|734.73|745.48|735.88|744.28|734.68|192
1691493000000|2023-08-08 11:10:00|744.27|734.67|742|732.4|744.37|734.77|741.73|732.13|234
1691493300000|2023-08-08 11:15:00|742.03|732.43|742.65|733.05|742.85|733.25|742.03|732.43|205
1691493600000|2023-08-08 11:20:00|742.63|733.03|742.8|733.2|743.3|733.7|742.3|732.7|218
1691493900000|2023-08-08 11:25:00|742.81|733.21|743.78|734.18|744.3|734.7|742.29|732.69|231
1691494200000|2023-08-08 11:30:00|743.98|734.38|742.35|732.75|744.3|734.7|742.31|732.71|82
1691494500000|2023-08-08 11:35:00|742.4|732.8|744.21|734.61|744.21|734.61|742.4|732.8|148
1691494800000|2023-08-08 11:40:00|743.8|734.2|745.28|735.68|745.28|735.68|743.8|734.2|41
1691495100000|2023-08-08 11:45:00|745.2|735.6|744.63|735.03|745.3|735.7|744.5|734.9|119
1691495400000|2023-08-08 11:50:00|744.61|735.01|747|737.4|747.55|737.95|744.48|734.88|280
1691495700000|2023-08-08 11:55:00|746.65|737.05|746.99|737.39|747.2|737.6|746.4|736.8|296
1691496000000|2023-08-08 12:00:00|747.15|737.55|743.8|734.2|747.28|737.68|743.75|734.15|251
1691496300000|2023-08-08 12:05:00|743.79|734.19|743.44|733.84|745.31|735.71|742.93|733.33|169
1691496600000|2023-08-08 12:10:00|743.3|733.7|744.35|734.75|744.35|734.75|742.62|733.02|178
1691496900000|2023-08-08 12:15:00|744.21|734.61|742.9|733.3|744.21|734.61|742.51|732.91|129
1691497200000|2023-08-08 12:20:00|742.91|733.31|743.31|733.71|743.89|734.29|742.63|733.03|231
1691497500000|2023-08-08 12:25:00|742.98|733.38|744.1|734.5|744.46|734.86|742.94|733.34|255
1691497800000|2023-08-08 12:30:00|744.12|734.52|742.13|732.53|744.3|734.7|742.06|732.46|91
1691498100000|2023-08-08 12:35:00|742.04|732.44|745.41|735.81|745.41|735.81|742.04|732.44|162
1691498400000|2023-08-08 12:40:00|745.42|735.82|747.31|737.71|747.43|737.83|745.12|735.52|113
1691498700000|2023-08-08 12:45:00|746.85|737.25|748.31|738.71|750.07|740.47|746.85|737.25|346
1691499000000|2023-08-08 12:50:00|748.33|738.73|749.5|739.9|749.81|740.21|747.91|738.31|416
1691499300000|2023-08-08 12:55:00|749.49|739.89|749.14|739.54|750.09|740.49|749.09|739.49|330
1691499600000|2023-08-08 13:00:00|749.1|739.5|749.74|740.14|750.17|740.57|748.67|739.07|525
1691499900000|2023-08-08 13:05:00|749.47|739.87|746.76|737.16|749.82|740.22|746.05|736.45|417
1691500200000|2023-08-08 13:10:00|746.82|737.22|748.19|738.59|748.47|738.87|746.38|736.78|155
1691500500000|2023-08-08 13:15:00|748.2|738.6|748.32|738.72|748.96|739.36|747.3|737.7|298
1691500800000|2023-08-08 13:20:00|748.52|738.92|748.4|738.8|749.05|739.45|746.86|737.26|260
1691501100000|2023-08-08 13:25:00|748.42|738.82|749.88|740.28|749.89|740.29|746.84|737.24|233
1691501400000|2023-08-08 13:30:00|749.89|740.29|745.7|736.1|750.1|740.5|745.48|735.88|380
1691501700000|2023-08-08 13:35:00|745.69|736.09|743.31|733.71|745.94|736.34|742.17|732.57|571
1691502000000|2023-08-08 13:40:00|743.3|733.7|741.35|731.75|743.76|734.16|741.24|731.64|436
1691502300000|2023-08-08 13:45:00|741.29|731.69|741.51|731.91|742.56|732.96|740.9|731.3|414
1691502600000|2023-08-08 13:50:00|741.56|731.96|742.06|732.46|742.41|732.81|740.3|730.7|323
1691502900000|2023-08-08 13:55:00|741.85|732.25|741.49|731.89|742.79|733.19|741.19|731.59|257
1691503200000|2023-08-08 14:00:00|740.68|731.08|741.63|732.03|741.83|732.23|740.48|730.88|213
1691503500000|2023-08-08 14:05:00|741.62|732.02|739.75|730.15|741.7|732.1|739.3|729.7|315
1691503800000|2023-08-08 14:10:00|739.3|729.7|738.79|729.19|739.92|730.32|738.43|728.83|254
1691504100000|2023-08-08 14:15:00|738.96|729.36|739.09|729.49|739.44|729.84|738.1|728.5|243
1691504400000|2023-08-08 14:20:00|739.19|729.59|738.88|729.28|739.3|729.7|737.83|728.23|174
1691504700000|2023-08-08 14:25:00|738.9|729.3|739.39|729.79|739.39|729.79|738.3|728.7|155
1691505000000|2023-08-08 14:30:00|739.46|729.86|739.58|729.98|740.3|730.7|739.13|729.53|127
1691505300000|2023-08-08 14:35:00|739.56|729.96|740.19|730.59|740.25|730.65|739.12|729.52|183
1691505600000|2023-08-08 14:40:00|740.23|730.63|741.25|731.65|741.29|731.69|740.2|730.6|121
1691505900000|2023-08-08 14:45:00|741.24|731.64|740.31|730.71|741.54|731.94|739.99|730.39|202
1691506200000|2023-08-08 14:50:00|740.33|730.73|739.36|729.76|740.4|730.8|738.43|728.83|288
1691506500000|2023-08-08 14:55:00|739.38|729.78|738.75|729.15|739.99|730.39|738.4|728.8|184
1691506800000|2023-08-08 15:00:00|738.72|729.12|738.63|729.03|738.93|729.33|737.71|728.11|166
1691507100000|2023-08-08 15:05:00|738.56|728.96|738.64|729.04|738.75|729.15|738.1|728.5|115
1691507400000|2023-08-08 15:10:00|738.65|729.05|738.05|728.45|738.67|729.07|737.67|728.07|160
1691507700000|2023-08-08 15:15:00|738.07|728.47|737.76|728.16|738.12|728.52|736.58|726.98|275
1691508000000|2023-08-08 15:20:00|737.3|727.7|739.48|729.88|739.48|729.88|737.3|727.7|102
1691508300000|2023-08-08 15:25:00|739.14|729.54|739.75|730.15|740.3|730.7|739.14|729.54|131
1691508600000|2023-08-08 15:30:00|739.35|729.75|741.2|731.6|741.3|731.7|739.25|729.65|112
1691508900000|2023-08-08 15:35:00|741.37|731.77|743.02|733.42|743.04|733.44|741.2|731.6|166
1691509200000|2023-08-08 15:40:00|743.03|733.43|743.19|733.59|743.48|733.88|742.42|732.82|152
1691509500000|2023-08-08 15:45:00|743.2|733.6|744.29|734.69|744.35|734.75|743.2|733.6|162
1691509800000|2023-08-08 15:50:00|744.31|734.71|741.72|732.12|744.36|734.76|741.72|732.12|229
1691510100000|2023-08-08 15:55:00|741.56|731.96|740.94|731.34|741.69|732.09|740.78|731.18|120
1691510400000|2023-08-08 16:00:00|741.17|731.57|741.23|731.63|741.34|731.74|740.46|730.86|130
1691510700000|2023-08-08 16:05:00|741.26|731.66|741.39|731.79|741.95|732.35|741.25|731.65|89
1691511000000|2023-08-08 16:10:00|741.34|731.74|742.05|732.45|742.05|732.45|740.89|731.29|138
1691511300000|2023-08-08 16:15:00|742.13|732.53|740.53|730.93|744.29|734.69|740.25|730.65|391
1691511600000|2023-08-08 16:20:00|740.52|730.92|741.32|731.72|741.71|732.11|739.89|730.29|372
1691511900000|2023-08-08 16:25:00|741.31|731.71|740.83|731.23|741.59|731.99|740.32|730.72|338
1691512200000|2023-08-08 16:30:00|740.84|731.24|741.14|731.54|742.3|732.7|740.39|730.79|391
1691512500000|2023-08-08 16:35:00|741|731.4|742.75|733.15|743.3|733.7|740.18|730.58|397
1691512800000|2023-08-08 16:40:00|743.07|733.47|741.69|732.09|743.35|733.75|741.14|731.54|522
1691513100000|2023-08-08 16:45:00|741.71|732.11|743.67|734.07|743.67|734.07|741.69|732.09|393
1691513400000|2023-08-08 16:50:00|743.74|734.14|745.83|736.23|747|737.4|743.24|733.64|505
1691513700000|2023-08-08 16:55:00|745.85|736.25|743.71|734.11|746.13|736.53|743.3|733.7|372
1691514000000|2023-08-08 17:00:00|743.93|734.33|741.96|732.36|745.13|735.53|741.79|732.19|532
1691514300000|2023-08-08 17:05:00|741.95|732.35|741.49|731.89|743.3|733.7|741.49|731.89|440
1691514600000|2023-08-08 17:10:00|741.5|731.9|742.33|732.73|742.79|733.19|741.5|731.9|351
1691514900000|2023-08-08 17:15:00|742.22|732.62|744.25|734.65|744.61|735.01|741.88|732.28|431
1691515200000|2023-08-08 17:20:00|744.29|734.69|741.56|731.96|744.59|734.99|741.49|731.89|288
1691515500000|2023-08-08 17:25:00|741.54|731.94|741.02|731.42|741.9|732.3|740.62|731.02|287
1691515800000|2023-08-08 17:30:00|741.07|731.47|740.54|730.94|741.18|731.58|740.05|730.45|498
1691516100000|2023-08-08 17:35:00|740.51|730.91|740.64|731.04|740.84|731.24|740.19|730.59|417
1691516400000|2023-08-08 17:40:00|740.63|731.03|741.44|731.84|741.44|731.84|740.49|730.89|170
1691516700000|2023-08-08 17:45:00|741.45|731.85|739.52|729.92|741.82|732.22|739.03|729.43|344
1691517000000|2023-08-08 17:50:00|739.51|729.91|741.16|731.56|741.16|731.56|739.43|729.83|209
1691517300000|2023-08-08 17:55:00|741.69|732.09|740.36|730.76|741.95|732.35|739.98|730.38|237
1691517600000|2023-08-08 18:00:00|740.39|730.79|739.64|730.04|740.8|731.2|739.52|729.92|215
1691517900000|2023-08-08 18:05:00|739.8|730.2|739.49|729.89|740.4|730.8|739.41|729.81|222
1691518200000|2023-08-08 18:10:00|739.48|729.88|741.12|731.52|741.3|731.7|739.48|729.88|267
1691518500000|2023-08-08 18:15:00|741.4|731.8|744.45|734.85|744.45|734.85|741.4|731.8|264
1691518800000|2023-08-08 18:20:00|744.37|734.77|746.71|737.11|747.16|737.56|744.3|734.7|378
1691519100000|2023-08-08 18:25:00|747.23|737.63|746.94|737.34|748.36|738.76|746.34|736.74|457
1691519400000|2023-08-08 18:30:00|746.93|737.33|746.76|737.16|747.94|738.34|746.7|737.1|470
1691519700000|2023-08-08 18:35:00|746.77|737.17|745.87|736.27|747.29|737.69|745.82|736.22|387
1691520000000|2023-08-08 18:40:00|745.86|736.26|744.59|734.99|745.9|736.3|744.4|734.8|388
1691520300000|2023-08-08 18:45:00|744.58|734.98|740.28|730.68|744.58|734.98|739.73|730.13|583
1691520600000|2023-08-08 18:50:00|740.31|730.71|741.13|731.53|741.53|731.93|739.49|729.89|522
1691520900000|2023-08-08 18:55:00|741.15|731.55|739.79|730.19|742.45|732.85|739.65|730.05|464
1691521200000|2023-08-08 19:00:00|739.8|730.2|742.83|733.23|742.95|733.35|739.12|729.52|366
1691521500000|2023-08-08 19:05:00|742.82|733.22|745.57|735.97|745.72|736.12|742.82|733.22|341
1691521800000|2023-08-08 19:10:00|745.66|736.06|742.18|732.58|745.72|736.12|741.5|731.9|470
1691522100000|2023-08-08 19:15:00|742.19|732.59|741.19|731.59|743.22|733.62|741.06|731.46|215
1691522400000|2023-08-08 19:20:00|741.21|731.61|740.34|730.74|741.64|732.04|740.3|730.7|210
1691522700000|2023-08-08 19:25:00|740.35|730.75|741.35|731.75|741.4|731.8|739.98|730.38|375
1691523000000|2023-08-08 19:30:00|741.36|731.76|739.46|729.86|741.73|732.13|739.4|729.8|204
1691523300000|2023-08-08 19:35:00|739.45|729.85|739.4|729.8|740.09|730.49|739.4|729.8|54
1691523600000|2023-08-08 19:40:00|739.64|730.04|739.41|729.81|740.25|730.65|739.27|729.67|274
1691523900000|2023-08-08 19:45:00|739.42|729.82|740.24|730.64|740.39|730.79|739.41|729.81|233
1691524200000|2023-08-08 19:50:00|740.26|730.66|739.46|729.86|740.39|730.79|739.41|729.81|172
1691524500000|2023-08-08 19:55:00|739.45|729.85|739.49|729.89|739.65|730.05|739|729.4|220
1691524800000|2023-08-08 20:00:00|739.5|729.9|739.65|730.05|741.43|731.83|739.5|729.9|228
1691525100000|2023-08-08 20:05:00|739.64|730.04|740.99|731.39|741.06|731.46|739.59|729.99|155
1691525400000|2023-08-08 20:10:00|741.24|731.64|741.1|731.5|741.33|731.73|740.45|730.85|116
1691525700000|2023-08-08 20:15:00|741.11|731.51|742.39|732.79|742.71|733.11|740.87|731.27|138
1691526000000|2023-08-08 20:20:00|742.28|732.68|743.56|733.96|743.58|733.98|742.28|732.68|138
1691526300000|2023-08-08 20:25:00|743.4|733.8|744.11|734.51|744.12|734.52|743.24|733.64|396
1691526600000|2023-08-08 20:30:00|744.1|734.5|744.55|734.95|744.8|735.2|743.9|734.3|76
1691526900000|2023-08-08 20:35:00|744.18|734.58|744.35|734.75|745.31|735.71|744.16|734.56|185
1691527200000|2023-08-08 20:40:00|744.37|734.77|744.84|735.24|744.87|735.27|744.34|734.74|77
1691527500000|2023-08-08 20:45:00|744.97|735.37|747.26|737.66|747.3|737.7|744.97|735.37|152
1691527800000|2023-08-08 20:50:00|747.24|737.64|747.76|738.16|747.83|738.23|747|737.4|161
1691528100000|2023-08-08 20:55:00|747.77|738.17|748.95|739.35|749.17|739.57|747.54|737.94|111
1691528400000|2023-08-08 21:00:00|749|739.4|751.88|742.28|751.88|742.28|749|739.4|157
1691528700000|2023-08-08 21:05:00|751.89|742.29|752.89|743.29|753.64|744.04|750.96|741.36|271
1691529000000|2023-08-08 21:10:00|752.97|743.37|753.74|744.14|753.99|744.39|751.84|742.24|361
1691529300000|2023-08-08 21:15:00|753.73|744.13|752.41|742.81|754.1|744.5|751.92|742.32|484
1691529600000|2023-08-08 21:20:00|752.36|742.76|754.03|744.43|756.57|746.97|752.04|742.44|610
1691529900000|2023-08-08 21:25:00|754|744.4|751.48|741.88|754.03|744.43|751.46|741.86|618
1691530200000|2023-08-08 21:30:00|751.47|741.87|752.18|742.58|752.18|742.58|749.07|739.47|521
1691530500000|2023-08-08 21:35:00|752.22|742.62|754.06|744.46|754.28|744.68|751.9|742.3|398
1691530800000|2023-08-08 21:40:00|754.04|744.44|754.18|744.58|754.52|744.92|753.65|744.05|257
1691531100000|2023-08-08 21:45:00|754.17|744.57|755.38|745.78|755.62|746.02|754.08|744.48|264
1691531400000|2023-08-08 21:50:00|755.4|745.8|753.99|744.39|758.16|748.56|753.99|744.39|401
1691531700000|2023-08-08 21:55:00|753.98|744.38|755.18|745.58|756.26|746.66|753.96|744.36|493
1691532000000|2023-08-08 22:00:00|755.37|745.77|753.75|744.15|756.69|747.09|753.07|743.47|571
1691532300000|2023-08-08 22:05:00|753.76|744.16|751.48|741.88|753.9|744.3|751.25|741.65|663
1691532600000|2023-08-08 22:10:00|751.5|741.9|751.44|741.84|752.62|743.02|751.44|741.84|519
1691532900000|2023-08-08 22:15:00|751.43|741.83|749.85|740.25|751.58|741.98|749.48|739.88|352
1691533200000|2023-08-08 22:20:00|749.87|740.27|749.07|739.47|750.81|741.21|749.07|739.47|390
1691533500000|2023-08-08 22:25:00|749.06|739.46|748.2|738.6|749.35|739.75|748.05|738.45|204
1691533800000|2023-08-08 22:30:00|748.19|738.59|747.53|737.93|748.19|738.59|747.47|737.87|336
1691534100000|2023-08-08 22:35:00|747.52|737.92|746.73|737.13|747.59|737.99|746.27|736.67|545
1691534400000|2023-08-08 22:40:00|746.88|737.28|749.14|739.54|749.18|739.58|746.88|737.28|444
1691534700000|2023-08-08 22:45:00|749.16|739.56|750.14|740.54|750.21|740.61|749.05|739.45|264
1691535000000|2023-08-08 22:50:00|750.13|740.53|749.2|739.6|750.98|741.38|749.18|739.58|452
1691535300000|2023-08-08 22:55:00|749.27|739.67|748.89|739.29|749.52|739.92|748.56|738.96|266
1691535600000|2023-08-08 23:00:00|748.95|739.35|749.32|739.72|749.83|740.23|748.77|739.17|295
1691535900000|2023-08-08 23:05:00|749.37|739.77|749.38|739.78|749.74|740.14|748.68|739.08|319
1691536200000|2023-08-08 23:10:00|749.37|739.77|748.67|739.07|749.48|739.88|748.52|738.92|230
1691536500000|2023-08-08 23:15:00|748.66|739.06|748.06|738.46|748.66|739.06|747.8|738.2|327
1691536800000|2023-08-08 23:20:00|747.92|738.32|748.46|738.86|748.6|739|747.54|737.94|328
1691537100000|2023-08-08 23:25:00|748.37|738.77|748.57|738.97|749.19|739.59|748.35|738.75|124
1691537400000|2023-08-08 23:30:00|748.52|738.92|747.47|737.87|749.21|739.61|747.4|737.8|277
1691537700000|2023-08-08 23:35:00|747.45|737.85|747.26|737.66|747.56|737.96|746.63|737.03|159
1691538000000|2023-08-08 23:40:00|747.28|737.68|748.79|739.19|748.79|739.19|747.28|737.68|173
1691538300000|2023-08-08 23:45:00|748.78|739.18|750.05|740.45|750.56|740.96|748.78|739.18|188
1691538600000|2023-08-08 23:50:00|750.04|740.44|750.25|740.65|750.26|740.66|748.54|738.94|322
1691538900000|2023-08-08 23:55:00|750.56|740.96|751.4|741.8|751.4|741.8|750.56|740.96|60
1691539200000|2023-08-09 00:00:00|750.74|741.14|751.68|742.08|751.91|742.31|750.12|740.52|270
1691539500000|2023-08-09 00:05:00|751.7|742.1|751.51|741.91|751.88|742.28|750.81|741.21|456
1691539800000|2023-08-09 00:10:00|752.07|742.47|752.81|743.21|752.96|743.36|751.64|742.04|284
1691540100000|2023-08-09 00:15:00|752.39|742.79|751.82|742.22|753.1|743.5|751.26|741.66|378
1691540400000|2023-08-09 00:20:00|751.85|742.25|751.03|741.43|752.07|742.47|750.83|741.23|265
1691540700000|2023-08-09 00:25:00|751.02|741.42|750.13|740.53|751.38|741.78|750|740.4|280
1691541000000|2023-08-09 00:30:00|750.12|740.52|752.16|742.56|752.24|742.64|750.06|740.46|228
1691541300000|2023-08-09 00:35:00|752.17|742.57|749.51|739.91|752.21|742.61|749.22|739.62|335
1691541600000|2023-08-09 00:40:00|749.45|739.85|749.19|739.59|749.47|739.87|748.91|739.31|141
1691541900000|2023-08-09 00:45:00|749.71|740.11|749.36|739.76|750.33|740.73|749.3|739.7|103
1691542200000|2023-08-09 00:50:00|749.35|739.75|749.94|740.34|750.18|740.58|749.18|739.58|188
1691542500000|2023-08-09 00:55:00|749.95|740.35|749.21|739.61|750.25|740.65|748.69|739.09|128
1691542800000|2023-08-09 01:00:00|749.15|739.55|747.89|738.29|749.39|739.79|747.73|738.13|329
1691543100000|2023-08-09 01:05:00|747.9|738.3|748.36|738.76|748.36|738.76|747.38|737.78|99
1691543400000|2023-08-09 01:10:00|748.62|739.02|750.41|740.81|750.59|740.99|748.62|739.02|98
1691543700000|2023-08-09 01:15:00|750.46|740.86|752.88|743.28|753.11|743.51|750.41|740.81|209
1691544000000|2023-08-09 01:20:00|752.87|743.27|752.16|742.56|752.87|743.27|751.78|742.18|316
1691544300000|2023-08-09 01:25:00|752.21|742.61|752.86|743.26|752.86|743.26|752.14|742.54|97
1691544600000|2023-08-09 01:30:00|752.8|743.2|752.08|742.48|753.17|743.57|751.68|742.08|102
1691544900000|2023-08-09 01:35:00|752.2|742.6|752.81|743.21|752.82|743.22|751.56|741.96|212
1691545200000|2023-08-09 01:40:00|752.82|743.22|751.59|741.99|753.26|743.66|751.43|741.83|343
1691545500000|2023-08-09 01:45:00|751.58|741.98|750.25|740.65|751.75|742.15|749.91|740.31|180
1691545800000|2023-08-09 01:50:00|750.06|740.46|749.93|740.33|750.06|740.46|749.53|739.93|221
1691546100000|2023-08-09 01:55:00|749.87|740.27|749.62|740.02|750.13|740.53|748.9|739.3|40
1691546400000|2023-08-09 02:00:00|749.52|739.92|750.62|741.02|750.85|741.25|749.38|739.78|357
1691546700000|2023-08-09 02:05:00|750.61|741.01|751.11|741.51|751.69|742.09|750.43|740.83|227
1691547000000|2023-08-09 02:10:00|751.15|741.55|750.31|740.71|751.35|741.75|750.31|740.71|318
1691547300000|2023-08-09 02:15:00|750.29|740.69|750.26|740.66|750.58|740.98|749.91|740.31|432
1691547600000|2023-08-09 02:20:00|750.24|740.64|748.42|738.82|750.3|740.7|748.37|738.77|444
1691547900000|2023-08-09 02:25:00|748.41|738.81|746.26|736.66|748.41|738.81|746.16|736.56|498
1691548200000|2023-08-09 02:30:00|746.23|736.63|745.82|736.22|747.17|737.57|744.91|735.31|469
1691548500000|2023-08-09 02:35:00|745.77|736.17|745.46|735.86|746.22|736.62|744.78|735.18|525
1691548800000|2023-08-09 02:40:00|745.45|735.85|744.79|735.19|745.45|735.85|744.66|735.06|414
1691549100000|2023-08-09 02:45:00|744.83|735.23|744.22|734.62|745.52|735.92|744.11|734.51|207
1691549400000|2023-08-09 02:50:00|744.26|734.66|743.93|734.33|744.71|735.11|743.44|733.84|220
1691549700000|2023-08-09 02:55:00|743.81|734.21|743.49|733.89|743.94|734.34|743.19|733.59|129
1691550000000|2023-08-09 03:00:00|743.42|733.82|743.77|734.17|743.82|734.22|742.45|732.85|169
1691550300000|2023-08-09 03:05:00|743.58|733.98|743.7|734.1|743.86|734.26|743.28|733.68|75
1691550600000|2023-08-09 03:10:00|743.69|734.09|743.79|734.19|743.9|734.3|743.22|733.62|88
1691550900000|2023-08-09 03:15:00|744.17|734.57|744.33|734.73|744.7|735.1|743.79|734.19|17
1691551200000|2023-08-09 03:20:00|743.97|734.37|743.97|734.37|744.33|734.73|743.35|733.75|24
1691551500000|2023-08-09 03:25:00|743.94|734.34|743.91|734.31|744.17|734.57|743.36|733.76|206
1691551800000|2023-08-09 03:30:00|743.88|734.28|743.35|733.75|744.1|734.5|743.03|733.43|201
1691552100000|2023-08-09 03:35:00|743.38|733.78|743.27|733.67|743.45|733.85|742.68|733.08|201
1691552400000|2023-08-09 03:40:00|743.34|733.74|743.58|733.98|743.77|734.17|742.69|733.09|151
1691552700000|2023-08-09 03:45:00|743.59|733.99|743.67|734.07|743.69|734.09|743.15|733.55|154
1691553000000|2023-08-09 03:50:00|743.68|734.08|743.05|733.45|743.76|734.16|743.05|733.45|94
1691553300000|2023-08-09 03:55:00|743|733.4|743.8|734.2|743.86|734.26|743|733.4|113
1691553600000|2023-08-09 04:00:00|743.77|734.17|743.26|733.66|743.81|734.21|742.65|733.05|160
1691553900000|2023-08-09 04:05:00|743.27|733.67|744.52|734.92|744.52|734.92|742.91|733.31|78
1691554200000|2023-08-09 04:10:00|744.32|734.72|744.86|735.26|744.87|735.27|744.14|734.54|75
1691554500000|2023-08-09 04:15:00|744.87|735.27|745.33|735.73|745.33|735.73|744.16|734.56|34
1691554800000|2023-08-09 04:20:00|745.27|735.67|746.3|736.7|746.3|736.7|745.15|735.55|63
1691555100000|2023-08-09 04:25:00|746.35|736.75|746.54|736.94|746.73|737.13|746.3|736.7|28
1691555400000|2023-08-09 04:30:00|746.46|736.86|746.79|737.19|747.3|737.7|746.46|736.86|39
1691555700000|2023-08-09 04:35:00|746.77|737.17|747.29|737.69|747.59|737.99|746.77|737.17|36
1691556000000|2023-08-09 04:40:00|747.16|737.56|748.01|738.41|748.17|738.57|747.16|737.56|91
1691556300000|2023-08-09 04:45:00|748.03|738.43|747.68|738.08|748.36|738.76|747.57|737.97|198
1691556600000|2023-08-09 04:50:00|747.69|738.09|748.65|739.05|748.65|739.05|747.69|738.09|155
1691556900000|2023-08-09 04:55:00|748.44|738.84|747.89|738.29|748.66|739.06|747.89|738.29|31
1691557200000|2023-08-09 05:00:00|748|738.4|748.54|738.94|748.54|738.94|747.89|738.29|67
1691557500000|2023-08-09 05:05:00|748.55|738.95|749.73|740.13|749.89|740.29|748.51|738.91|101
1691557800000|2023-08-09 05:10:00|749.81|740.21|749.63|740.03|749.81|740.21|749.13|739.53|46
1691558100000|2023-08-09 05:15:00|749.83|740.23|751.38|741.78|751.38|741.78|749.37|739.77|103
1691558400000|2023-08-09 05:20:00|751.14|741.54|751.15|741.55|751.39|741.79|750.47|740.87|93
1691558700000|2023-08-09 05:25:00|751.14|741.54|751.43|741.83|751.84|742.24|751.03|741.43|51
1691559000000|2023-08-09 05:30:00|751.7|742.1|751.43|741.83|751.7|742.1|751.12|741.52|15
1691559300000|2023-08-09 05:35:00|751.51|741.91|750.3|740.7|751.51|741.91|749.92|740.32|69
1691559600000|2023-08-09 05:40:00|750.31|740.71|750.09|740.49|750.32|740.72|750.03|740.43|57
1691559900000|2023-08-09 05:45:00|750.1|740.5|750.7|741.1|750.76|741.16|750.04|740.44|98
1691560200000|2023-08-09 05:50:00|751.78|742.18|752.41|742.81|752.6|743|751.78|742.18|108
1691560500000|2023-08-09 05:55:00|752.3|742.7|752.67|743.07|752.67|743.07|752.26|742.66|145
1691560800000|2023-08-09 06:00:00|752.65|743.05|751.22|741.62|752.85|743.25|750.66|741.06|208
1691561100000|2023-08-09 06:05:00|751.06|741.46|752.16|742.56|752.83|743.23|751.05|741.45|195
1691561400000|2023-08-09 06:10:00|752.17|742.57|751.47|741.87|752.74|743.14|751.14|741.54|122
1691561700000|2023-08-09 06:15:00|751.46|741.86|751.84|742.24|752.34|742.74|750.75|741.15|163
1691562000000|2023-08-09 06:20:00|752.3|742.7|750.65|741.05|752.34|742.74|750.3|740.7|103
1691562300000|2023-08-09 06:25:00|750.36|740.76|750.04|740.44|750.8|741.2|749.55|739.95|105
1691562600000|2023-08-09 06:30:00|750.05|740.45|750.44|740.84|750.74|741.14|749.86|740.26|114
1691562900000|2023-08-09 06:35:00|750.36|740.76|749.65|740.05|750.58|740.98|749.55|739.95|120
1691563200000|2023-08-09 06:40:00|749.6|740|749.61|740.01|749.67|740.07|749.02|739.42|66
1691563500000|2023-08-09 06:45:00|749.62|740.02|751.33|741.73|751.41|741.81|749.62|740.02|56
1691563800000|2023-08-09 06:50:00|751.32|741.72|752.3|742.7|752.3|742.7|750.47|740.87|49
1691564100000|2023-08-09 06:55:00|752.22|742.62|752.42|742.82|752.43|742.83|751.52|741.92|51
1691564400000|2023-08-09 07:00:00|752.35|742.75|753.3|743.7|753.3|743.7|752.07|742.47|52
1691564700000|2023-08-09 07:05:00|753.43|743.83|754.93|745.33|754.93|745.33|753.41|743.81|93
1691565000000|2023-08-09 07:10:00|754.9|745.3|758.52|748.92|758.68|749.08|754.9|745.3|102
1691565300000|2023-08-09 07:15:00|758.92|749.32|758.2|748.6|761.3|751.7|758.12|748.52|349
1691565600000|2023-08-09 07:20:00|758.21|748.61|756.01|746.41|758.38|748.78|756.01|746.41|432
1691565900000|2023-08-09 07:25:00|756.02|746.42|756.01|746.41|756.87|747.27|755.29|745.69|265
1691566200000|2023-08-09 07:30:00|756|746.4|756.21|746.61|756.3|746.7|755.13|745.53|293
1691566500000|2023-08-09 07:35:00|756.3|746.7|757.33|747.73|757.33|747.73|755.59|745.99|135
1691566800000|2023-08-09 07:40:00|757.41|747.81|757.13|747.53|757.71|748.11|757.12|747.52|150
1691567100000|2023-08-09 07:45:00|756.77|747.17|756.6|747|757.44|747.84|756.52|746.92|270
1691567400000|2023-08-09 07:50:00|756.62|747.02|756.83|747.23|757.35|747.75|756.38|746.78|203
1691567700000|2023-08-09 07:55:00|756.77|747.17|756.76|747.16|757.42|747.82|755.9|746.3|181
1691568000000|2023-08-09 08:00:00|756.75|747.15|756.94|747.34|758.82|749.22|756.72|747.12|221
1691568300000|2023-08-09 08:05:00|756.95|747.35|758.41|748.81|758.5|748.9|756.95|747.35|110
1691568600000|2023-08-09 08:10:00|758.37|748.77|756.6|747|758.43|748.83|756.6|747|84
1691568900000|2023-08-09 08:15:00|756.61|747.01|755.97|746.37|756.71|747.11|755.5|745.9|118
1691569200000|2023-08-09 08:20:00|756.05|746.45|755.69|746.09|756.53|746.93|755.52|745.92|156
1691569500000|2023-08-09 08:25:00|755.65|746.05|755.38|745.78|756.02|746.42|755.15|745.55|165
1691569800000|2023-08-09 08:30:00|755.37|745.77|755.4|745.8|756.06|746.46|753.79|744.19|214
1691570100000|2023-08-09 08:35:00|755.56|745.96|756.14|746.54|756.58|746.98|755.4|745.8|128
1691570400000|2023-08-09 08:40:00|756.08|746.48|757.42|747.82|757.42|747.82|755.64|746.04|124
1691570700000|2023-08-09 08:45:00|757.27|747.67|756.63|747.03|758.14|748.54|756.63|747.03|308
1691571000000|2023-08-09 08:50:00|756.62|747.02|756.31|746.71|757.3|747.7|755.72|746.12|178
1691571300000|2023-08-09 08:55:00|756.1|746.5|755.95|746.35|756.31|746.71|755.51|745.91|75
1691571600000|2023-08-09 09:00:00|755.75|746.15|756.04|746.44|756.42|746.82|755.6|746|115
1691571900000|2023-08-09 09:05:00|755.88|746.28|755.65|746.05|756.02|746.42|755.57|745.97|42
1691572200000|2023-08-09 09:10:00|755.59|745.99|756.84|747.24|756.84|747.24|754.99|745.39|147
1691572500000|2023-08-09 09:15:00|756.82|747.22|758.27|748.67|759.37|749.77|756.53|746.93|241
1691572800000|2023-08-09 09:20:00|758.28|748.68|757.62|748.02|758.49|748.89|757.61|748.01|162
1691573100000|2023-08-09 09:25:00|757.72|748.12|756.87|747.27|757.77|748.17|756.87|747.27|35
1691573400000|2023-08-09 09:30:00|757.18|747.58|756.66|747.06|757.6|748|756.66|747.06|70
1691573700000|2023-08-09 09:35:00|756.67|747.07|757.41|747.81|757.41|747.81|756.47|746.87|112
1691574000000|2023-08-09 09:40:00|757.4|747.8|758.43|748.83|758.83|749.23|757.36|747.76|188
1691574300000|2023-08-09 09:45:00|758.44|748.84|759.42|749.82|759.42|749.82|758.31|748.71|104
1691574600000|2023-08-09 09:50:00|759.34|749.74|757.67|748.07|759.34|749.74|757.64|748.04|82
1691574900000|2023-08-09 09:55:00|757.82|748.22|758.06|748.46|758.3|748.7|757.41|747.81|84
1691575200000|2023-08-09 10:00:00|758.04|748.44|757.65|748.05|758.26|748.66|757.11|747.51|115
1691575500000|2023-08-09 10:05:00|757.78|748.18|758.79|749.19|758.96|749.36|757.4|747.8|225
1691575800000|2023-08-09 10:10:00|758.77|749.17|759.44|749.84|759.63|750.03|758.77|749.17|72
1691576100000|2023-08-09 10:15:00|759.1|749.5|759.92|750.32|760.52|750.92|759.1|749.5|95
1691576400000|2023-08-09 10:20:00|760.36|750.76|761.3|751.7|761.3|751.7|760.36|750.76|143
1691576700000|2023-08-09 10:25:00|761.09|751.49|761.46|751.86|762.23|752.63|760.41|750.81|187
1691577000000|2023-08-09 10:30:00|761.65|752.05|761.02|751.42|762.21|752.61|760.84|751.24|203
1691577300000|2023-08-09 10:35:00|761.01|751.41|762.84|753.24|763.3|753.7|760.79|751.19|299
1691577600000|2023-08-09 10:40:00|763|753.4|763.2|753.6|763.2|753.6|762.46|752.86|88
1691577900000|2023-08-09 10:45:00|763.23|753.63|764.36|754.76|764.51|754.91|762.37|752.77|94
1691578200000|2023-08-09 10:50:00|764.35|754.75|763.57|753.97|764.35|754.75|763|753.4|141
1691578500000|2023-08-09 10:55:00|763.59|753.99|764.98|755.38|764.99|755.39|763.18|753.58|239
1691578800000|2023-08-09 11:00:00|765.29|755.69|767.24|757.64|767.24|757.64|764.91|755.31|132
1691579100000|2023-08-09 11:05:00|766.8|757.2|766.69|757.09|767.24|757.64|766.08|756.48|165
1691579400000|2023-08-09 11:10:00|766.5|756.9|769.14|759.54|769.45|759.85|766.49|756.89|161
1691579700000|2023-08-09 11:15:00|769.15|759.55|768.59|758.99|769.47|759.87|768.42|758.82|202
1691580000000|2023-08-09 11:20:00|768.82|759.22|771.78|762.18|771.8|762.2|768.3|758.7|193
1691580300000|2023-08-09 11:25:00|771.79|762.19|771.76|762.16|772.33|762.73|771.29|761.69|114
1691580600000|2023-08-09 11:30:00|771.75|762.15|769.74|760.14|772.42|762.82|769.74|760.14|272
1691580900000|2023-08-09 11:35:00|769.73|760.13|767.43|757.83|769.95|760.35|767.32|757.72|400
1691581200000|2023-08-09 11:40:00|767.44|757.84|771.02|761.42|771.25|761.65|767.32|757.72|266
1691581500000|2023-08-09 11:45:00|771.01|761.41|769.88|760.28|772.08|762.48|769.66|760.06|271
1691581800000|2023-08-09 11:50:00|769.83|760.23|768.81|759.21|770.29|760.69|768.52|758.92|207
1691582100000|2023-08-09 11:55:00|768.82|759.22|768.76|759.16|770.05|760.45|768.53|758.93|358
1691582400000|2023-08-09 12:00:00|768.7|759.1|771.03|761.43|771.03|761.43|768.7|759.1|261
1691582700000|2023-08-09 12:05:00|770.96|761.36|774.2|764.6|775.55|765.95|770.87|761.27|313
1691583000000|2023-08-09 12:10:00|774.27|764.67|775.62|766.02|775.68|766.08|773.58|763.98|404
1691583300000|2023-08-09 12:15:00|775.61|766.01|775.09|765.49|775.87|766.27|774.36|764.76|443
1691583600000|2023-08-09 12:20:00|775.1|765.5|772.35|762.75|775.26|765.66|771.96|762.36|348
1691583900000|2023-08-09 12:25:00|772.27|762.67|771.49|761.89|772.63|763.03|771.3|761.7|286
1691584200000|2023-08-09 12:30:00|771.51|761.91|776.9|767.3|777.02|767.42|771.4|761.8|467
1691584500000|2023-08-09 12:35:00|776.76|767.16|785.8|776.2|788.67|779.07|776.76|767.16|482
1691584800000|2023-08-09 12:40:00|785.55|775.95|792.48|782.88|795.29|785.69|784.27|774.67|588
1691585100000|2023-08-09 12:45:00|792.51|782.91|791.3|781.7|794.59|784.99|789.6|780|782
1691585400000|2023-08-09 12:50:00|791.23|781.63|789.45|779.85|793.79|784.19|788.92|779.32|675
1691585700000|2023-08-09 12:55:00|789.44|779.84|788.03|778.43|790.1|780.5|786.99|777.39|748
1691586000000|2023-08-09 13:00:00|788.15|778.55|784.74|775.14|788.62|779.02|783.5|773.9|718
1691586300000|2023-08-09 13:05:00|784.76|775.16|781.25|771.65|785.82|776.22|781.15|771.55|499
1691586600000|2023-08-09 13:10:00|781.21|771.61|782.29|772.69|784.03|774.43|781.21|771.61|505
1691586900000|2023-08-09 13:15:00|782.28|772.68|783.43|773.83|783.96|774.36|781.59|771.99|405
1691587200000|2023-08-09 13:20:00|783.45|773.85|783.27|773.67|783.5|773.9|781.48|771.88|167
1691587500000|2023-08-09 13:25:00|783.26|773.66|782.25|772.65|783.45|773.85|782.09|772.49|130
1691587800000|2023-08-09 13:30:00|782.26|772.66|782.23|772.63|783.38|773.78|781.45|771.85|378
1691588100000|2023-08-09 13:35:00|782.21|772.61|779.79|770.19|782.21|772.61|779.13|769.53|430
1691588400000|2023-08-09 13:40:00|779.7|770.1|780.36|770.76|781.63|772.03|779.34|769.74|368
1691588700000|2023-08-09 13:45:00|780.37|770.77|778.94|769.34|780.66|771.06|778.66|769.06|344
1691589000000|2023-08-09 13:50:00|778.79|769.19|778.32|768.72|778.97|769.37|777.85|768.25|198
1691589300000|2023-08-09 13:55:00|778.34|768.74|778.6|769|780|770.4|778.1|768.5|232
1691589600000|2023-08-09 14:00:00|778.72|769.12|781.35|771.75|782.29|772.69|778.47|768.87|310
1691589900000|2023-08-09 14:05:00|781.18|771.58|779.51|769.91|781.77|772.17|779.06|769.46|315
1691590200000|2023-08-09 14:10:00|779.53|769.93|780.53|770.93|780.82|771.22|779.32|769.72|312
1691590500000|2023-08-09 14:15:00|780.49|770.89|783.9|774.3|784.3|774.7|779.65|770.05|178
1691590800000|2023-08-09 14:20:00|783.89|774.29|782.33|772.73|784.85|775.25|781.51|771.91|373
1691591100000|2023-08-09 14:25:00|782.21|772.61|784.8|775.2|784.89|775.29|781.71|772.11|460
1691591400000|2023-08-09 14:30:00|784.78|775.18|787.3|777.7|787.75|778.15|784.2|774.6|334
1691591700000|2023-08-09 14:35:00|787.11|777.51|787.47|777.87|789.16|779.56|787.05|777.45|274
1691592000000|2023-08-09 14:40:00|787.46|777.86|787.24|777.64|789.72|780.12|786.79|777.19|380
1691592300000|2023-08-09 14:45:00|786.93|777.33|785.37|775.77|789.21|779.61|785.3|775.7|479
1691592600000|2023-08-09 14:50:00|785.36|775.76|782.93|773.33|785.41|775.81|782.15|772.55|666
1691592900000|2023-08-09 14:55:00|782.88|773.28|781.38|771.78|784.44|774.84|781.25|771.65|483
1691593200000|2023-08-09 15:00:00|781.37|771.77|780.99|771.39|782.29|772.69|780.44|770.84|470
1691593500000|2023-08-09 15:05:00|781.04|771.44|781.67|772.07|782.92|773.32|780.94|771.34|138
1691593800000|2023-08-09 15:10:00|781.66|772.06|779.15|769.55|781.88|772.28|778.99|769.39|382
1691594100000|2023-08-09 15:15:00|779.17|769.57|782.49|772.89|782.49|772.89|779.08|769.48|248
1691594400000|2023-08-09 15:20:00|782.8|773.2|783.78|774.18|785.3|775.7|782.45|772.85|416
1691594700000|2023-08-09 15:25:00|783.79|774.19|781.27|771.67|784.65|775.05|781.2|771.6|299
1691595000000|2023-08-09 15:30:00|781|771.4|779.4|769.8|781.43|771.83|778.65|769.05|498
1691595300000|2023-08-09 15:35:00|779.32|769.72|778.98|769.38|780.3|770.7|778.16|768.56|515
1691595600000|2023-08-09 15:40:00|779.15|769.55|778.42|768.82|781.12|771.52|778.3|768.7|390
1691595900000|2023-08-09 15:45:00|778.39|768.79|776.52|766.92|778.53|768.93|776.52|766.92|262
1691596200000|2023-08-09 15:50:00|776.55|766.95|776|766.4|777.05|767.45|775.83|766.23|154
1691596500000|2023-08-09 15:55:00|775.99|766.39|776.36|766.76|776.71|767.11|775.81|766.21|131
1691596800000|2023-08-09 16:00:00|776.19|766.59|775.67|766.07|776.36|766.76|775.42|765.82|103
1691597100000|2023-08-09 16:05:00|775.54|765.94|774.41|764.81|775.72|766.12|774.3|764.7|260
1691597400000|2023-08-09 16:10:00|774.42|764.82|775.42|765.82|776.01|766.41|774.26|764.66|221
1691597700000|2023-08-09 16:15:00|775.7|766.1|778.87|769.27|779.11|769.51|775.64|766.04|81
1691598000000|2023-08-09 16:20:00|777.91|768.31|777.16|767.56|778.87|769.27|776.06|766.46|221
1691598300000|2023-08-09 16:25:00|777.14|767.54|777.81|768.21|777.83|768.23|776|766.4|215
1691598600000|2023-08-09 16:30:00|777.8|768.2|779.05|769.45|779.11|769.51|777.24|767.64|216
1691598900000|2023-08-09 16:35:00|778.97|769.37|776.71|767.11|778.97|769.37|775.58|765.98|409
1691599200000|2023-08-09 16:40:00|776.8|767.2|774.8|765.2|776.92|767.32|774|764.4|204
1691599500000|2023-08-09 16:45:00|774.63|765.03|772.06|762.46|774.73|765.13|771.85|762.25|318
1691599800000|2023-08-09 16:50:00|772.14|762.54|774.88|765.28|774.97|765.37|771.92|762.32|492
1691600100000|2023-08-09 16:55:00|775.27|765.67|773.48|763.88|775.69|766.09|773.01|763.41|360
1691600400000|2023-08-09 17:00:00|773.53|763.93|773.3|763.7|773.6|764|771.62|762.02|416
1691600700000|2023-08-09 17:05:00|773.45|763.85|775.1|765.5|775.12|765.52|773.39|763.79|239
1691601000000|2023-08-09 17:10:00|775.62|766.02|778.45|768.85|778.58|768.98|775.43|765.83|76
1691601300000|2023-08-09 17:15:00|778.23|768.63|777.15|767.55|779.15|769.55|776.68|767.08|269
1691601600000|2023-08-09 17:20:00|777.18|767.58|775.26|765.66|777.18|767.58|775.09|765.49|239
1691601900000|2023-08-09 17:25:00|775.27|765.67|773.3|763.7|775.29|765.69|772.92|763.32|400
1691602200000|2023-08-09 17:30:00|773.28|763.68|772.14|762.54|774.38|764.78|771.61|762.01|540
1691602500000|2023-08-09 17:35:00|772.13|762.53|773.4|763.8|774.1|764.5|772.02|762.42|238
1691602800000|2023-08-09 17:40:00|773.62|764.02|774.51|764.91|774.74|765.14|773.62|764.02|139
1691603100000|2023-08-09 17:45:00|774.52|764.92|774.51|764.91|774.58|764.98|772.81|763.21|281
1691603400000|2023-08-09 17:50:00|774.53|764.93|773.62|764.02|774.56|764.96|773.39|763.79|245
1691603700000|2023-08-09 17:55:00|773.64|764.04|773.6|764|773.86|764.26|772.17|762.57|208
1691604000000|2023-08-09 18:00:00|773.54|763.94|775.69|766.09|775.92|766.32|772.98|763.38|133
1691604300000|2023-08-09 18:05:00|776|766.4|776.8|767.2|776.86|767.26|775.98|766.38|136
1691604600000|2023-08-09 18:10:00|776.78|767.18|776.3|766.7|777.2|767.6|776.01|766.41|171
1691604900000|2023-08-09 18:15:00|775.96|766.36|774.89|765.29|776|766.4|774.19|764.59|227
1691605200000|2023-08-09 18:20:00|774.92|765.32|774.12|764.52|775.04|765.44|773.59|763.99|306
1691605500000|2023-08-09 18:25:00|774.11|764.51|774.91|765.31|776.08|766.48|773.6|764|279
1691605800000|2023-08-09 18:30:00|774.92|765.32|775.28|765.68|776|766.4|774.59|764.99|281
1691606100000|2023-08-09 18:35:00|775.27|765.67|774.12|764.52|775.28|765.68|774|764.4|172
1691606400000|2023-08-09 18:40:00|774|764.4|773.69|764.09|774.27|764.67|773.3|763.7|188
1691606700000|2023-08-09 18:45:00|773.33|763.73|775.3|765.7|775.3|765.7|773.32|763.72|50
1691607000000|2023-08-09 18:50:00|775.24|765.64|775.13|765.53|775.24|765.64|774.21|764.61|94
1691607300000|2023-08-09 18:55:00|775.24|765.64|773.94|764.34|775.3|765.7|773.84|764.24|97
1691607600000|2023-08-09 19:00:00|773.93|764.33|776.31|766.71|776.32|766.72|773.93|764.33|80
1691607900000|2023-08-09 19:05:00|775.9|766.3|776.32|766.72|776.32|766.72|774.97|765.37|178
1691608200000|2023-08-09 19:10:00|776.21|766.61|773.28|763.68|776.25|766.65|773.26|763.66|195
1691608500000|2023-08-09 19:15:00|773.27|763.67|774.31|764.71|774.31|764.71|773.24|763.64|83
1691608800000|2023-08-09 19:20:00|774.3|764.7|773.12|763.52|774.53|764.93|773.12|763.52|106
1691609100000|2023-08-09 19:25:00|773.13|763.53|774.88|765.28|775.19|765.59|773.12|763.52|182
1691609400000|2023-08-09 19:30:00|775.19|765.59|774.5|764.9|775.48|765.88|774.16|764.56|88
1691609700000|2023-08-09 19:35:00|774.18|764.58|772.12|762.52|774.18|764.58|772.12|762.52|158
1691610000000|2023-08-09 19:40:00|772.13|762.53|770.46|760.86|772.14|762.54|770.36|760.76|275
1691610300000|2023-08-09 19:45:00|770.42|760.82|769.3|759.7|770.51|760.91|768.45|758.85|393
1691610600000|2023-08-09 19:50:00|769.15|759.55|770.22|760.62|770.63|761.03|769.15|759.55|286
1691610900000|2023-08-09 19:55:00|770.18|760.58|771.08|761.48|771.34|761.74|768.86|759.26|352
1691611200000|2023-08-09 20:00:00|771.13|761.53|771.32|761.72|772.31|762.71|770.66|761.06|256
1691611500000|2023-08-09 20:05:00|771.34|761.74|770.3|760.7|772.02|762.42|769.22|759.62|299
1691611800000|2023-08-09 20:10:00|770.1|760.5|770.03|760.43|770.1|760.5|769.19|759.59|72
1691612100000|2023-08-09 20:15:00|769.99|760.39|769.08|759.48|769.99|760.39|768.39|758.79|217
1691612400000|2023-08-09 20:20:00|769.13|759.53|769.91|760.31|769.91|760.31|768.58|758.98|137
1691612700000|2023-08-09 20:25:00|769.83|760.23|770.54|760.94|771.29|761.69|769.67|760.07|170
1691613000000|2023-08-09 20:30:00|770.53|760.93|772.41|762.81|772.57|762.97|770.14|760.54|141
1691613300000|2023-08-09 20:35:00|772.43|762.83|772.85|763.25|773.3|763.7|772.43|762.83|100
1691613600000|2023-08-09 20:40:00|773.1|763.5|772.35|762.75|773.27|763.67|772.35|762.75|117
1691613900000|2023-08-09 20:45:00|772.66|763.06|773.3|763.7|773.3|763.7|772.62|763.02|33
1691614200000|2023-08-09 20:50:00|773.26|763.66|772.53|762.93|773.26|763.66|772.53|762.93|142
1691614500000|2023-08-09 20:55:00|772.54|762.94|772.42|762.82|772.79|763.19|772.25|762.65|74
1691614800000|2023-08-09 21:00:00|772.43|762.83|771.34|761.74|772.44|762.84|771.25|761.65|263
1691615100000|2023-08-09 21:05:00|771.36|761.76|771.87|762.27|771.91|762.31|771.27|761.67|124
1691615400000|2023-08-09 21:10:00|771.7|762.1|767.48|757.88|771.76|762.16|766.28|756.68|614
1691615700000|2023-08-09 21:15:00|767.49|757.89|772.36|762.76|772.44|762.84|767.49|757.89|323
1691616000000|2023-08-09 21:20:00|772.44|762.84|772.12|762.52|773.13|763.53|771.95|762.35|101
1691616300000|2023-08-09 21:25:00|772.17|762.57|772.77|763.17|772.79|763.19|771.37|761.77|278
1691616600000|2023-08-09 21:30:00|772.78|763.18|771.58|761.98|772.97|763.37|771.58|761.98|181
1691616900000|2023-08-09 21:35:00|771.56|761.96|771.34|761.74|772.19|762.59|770.51|760.91|211
1691617200000|2023-08-09 21:40:00|771.33|761.73|771.36|761.76|771.38|761.78|771.04|761.44|86
1691617500000|2023-08-09 21:45:00|771.51|761.91|773.33|763.73|773.41|763.81|771.19|761.59|204
1691617800000|2023-08-09 21:50:00|773.32|763.72|772.15|762.55|773.44|763.84|771.98|762.38|154
1691618100000|2023-08-09 21:55:00|772.13|762.53|773.38|763.78|773.48|763.88|772.12|762.52|107
1691618400000|2023-08-09 22:00:00|773.63|764.03|772.61|763.01|773.63|764.03|772.14|762.54|234
1691618700000|2023-08-09 22:05:00|772.64|763.04|773.8|764.2|774.05|764.45|772.02|762.42|68
1691619000000|2023-08-09 22:10:00|773.99|764.39|774|764.4|774.3|764.7|773.8|764.2|14
1691619300000|2023-08-09 22:15:00|774.03|764.43|775.25|765.65|775.3|765.7|774|764.4|64
1691619600000|2023-08-09 22:20:00|775.2|765.6|774.27|764.67|775.2|765.6|774.27|764.67|91
1691619900000|2023-08-09 22:25:00|774.56|764.96|774.84|765.24|775.32|765.72|774.48|764.88|21
1691620200000|2023-08-09 22:30:00|775.21|765.61|776.41|766.81|776.47|766.87|774.83|765.23|126
1691620500000|2023-08-09 22:35:00|776.43|766.83|777.25|767.65|777.4|767.8|776.19|766.59|157
1691620800000|2023-08-09 22:40:00|777.24|767.64|778.81|769.21|779.02|769.42|776.92|767.32|175
1691621100000|2023-08-09 22:45:00|778.41|768.81|777.63|768.03|778.41|768.81|776.07|766.47|249
1691621400000|2023-08-09 22:50:00|777.62|768.02|778.95|769.35|779.27|769.67|776.87|767.27|244
1691621700000|2023-08-09 22:55:00|778.96|769.36|778.99|769.39|779.14|769.54|778.03|768.43|255
1691622000000|2023-08-09 23:00:00|778.98|769.38|779.05|769.45|779.38|769.78|777.96|768.36|315
1691622300000|2023-08-09 23:05:00|779.09|769.49|778.61|769.01|779.29|769.69|778.3|768.7|294
1691622600000|2023-08-09 23:10:00|778.62|769.02|778.79|769.19|778.99|769.39|778.4|768.8|226
1691622900000|2023-08-09 23:15:00|778.81|769.21|779.86|770.26|779.96|770.36|778.68|769.08|144
1691623200000|2023-08-09 23:20:00|779.83|770.23|776.91|767.31|780|770.4|776.6|767|358
1691623500000|2023-08-09 23:25:00|776.92|767.32|777.45|767.85|777.49|767.89|776.63|767.03|216
1691623800000|2023-08-09 23:30:00|777.37|767.77|776.05|766.45|777.43|767.83|775.92|766.32|209
1691624100000|2023-08-09 23:35:00|776.23|766.63|776.02|766.42|776.23|766.63|775.53|765.93|179
1691624400000|2023-08-09 23:40:00|775.96|766.36|775.42|765.82|776.13|766.53|775.29|765.69|206
1691624700000|2023-08-09 23:45:00|775.41|765.81|774.93|765.33|775.46|765.86|774.89|765.29|222
1691625000000|2023-08-09 23:50:00|775.15|765.55|774.46|764.86|775.15|765.55|774.39|764.79|54
1691625300000|2023-08-09 23:55:00|774.31|764.71|773.07|763.47|774.31|764.71|772.96|763.36|237
1691625600000|2023-08-10 00:00:00|773.15|763.55|772.39|762.79|773.3|763.7|772.24|762.64|58
1691625900000|2023-08-10 00:05:00|772.4|762.8|774.5|764.9|774.5|764.9|772.4|762.8|90
1691626200000|2023-08-10 00:10:00|774.6|765|774.28|764.68|775.65|766.05|774.08|764.48|265
1691626500000|2023-08-10 00:15:00|774.33|764.73|774.33|764.73|775.31|765.71|774.06|764.46|263
1691626800000|2023-08-10 00:20:00|774.34|764.74|774.41|764.81|775.29|765.69|774.31|764.71|174
1691627100000|2023-08-10 00:25:00|774.43|764.83|773.34|763.74|774.77|765.17|773.24|763.64|139
1691627400000|2023-08-10 00:30:00|773.3|763.7|772.48|762.88|773.47|763.87|772.38|762.78|189
1691627700000|2023-08-10 00:35:00|772.47|762.87|772.25|762.65|772.78|763.18|772.2|762.6|105
1691628000000|2023-08-10 00:40:00|772.24|762.64|771.3|761.7|772.26|762.66|771.3|761.7|92
1691628300000|2023-08-10 00:45:00|771.33|761.73|771.36|761.76|771.43|761.83|771.3|761.7|88
1691628600000|2023-08-10 00:50:00|771.37|761.77|769.32|759.72|771.46|761.86|768.36|758.76|359
1691628900000|2023-08-10 00:55:00|769.33|759.73|769.51|759.91|769.96|760.36|768.92|759.32|227
1691629200000|2023-08-10 01:00:00|769.54|759.94|769.77|760.17|770.13|760.53|769.45|759.85|180
1691629500000|2023-08-10 01:05:00|769.83|760.23|768.74|759.14|769.83|760.23|768.45|758.85|98
1691629800000|2023-08-10 01:10:00|768.75|759.15|768.99|759.39|769.31|759.71|768.27|758.67|137
1691630100000|2023-08-10 01:15:00|769.28|759.68|770.5|760.9|770.76|761.16|768.73|759.13|62
1691630400000|2023-08-10 01:20:00|770.76|761.16|771.08|761.48|771.34|761.74|770.56|760.96|91
1691630700000|2023-08-10 01:25:00|771.09|761.49|771.25|761.65|771.77|762.17|771.06|761.46|63
1691631000000|2023-08-10 01:30:00|771.49|761.89|771.83|762.23|772.24|762.64|771.49|761.89|54
1691631300000|2023-08-10 01:35:00|771.82|762.22|772.12|762.52|772.3|762.7|771.69|762.09|102
1691631600000|2023-08-10 01:40:00|772.07|762.47|772.05|762.45|773.21|763.61|771.94|762.34|126
1691631900000|2023-08-10 01:45:00|772.03|762.43|770.99|761.39|772.03|762.43|770.97|761.37|119
1691632200000|2023-08-10 01:50:00|771.01|761.41|770.59|760.99|771.07|761.47|770.5|760.9|160
1691632500000|2023-08-10 01:55:00|770.51|760.91|770.46|760.86|770.75|761.15|770.26|760.66|137
1691632800000|2023-08-10 02:00:00|770.37|760.77|769.46|759.86|770.44|760.84|769.44|759.84|100
1691633100000|2023-08-10 02:05:00|769.72|760.12|769.48|759.88|770.01|760.41|769.36|759.76|103
1691633400000|2023-08-10 02:10:00|769.51|759.91|769.57|759.97|769.65|760.05|769.47|759.87|35
1691633700000|2023-08-10 02:15:00|769.69|760.09|769.09|759.49|769.95|760.35|769.03|759.43|63
1691634000000|2023-08-10 02:20:00|769.1|759.5|768.68|759.08|769.11|759.51|768.65|759.05|136
1691634300000|2023-08-10 02:25:00|768.72|759.12|770.3|760.7|770.3|760.7|768.67|759.07|86
1691634600000|2023-08-10 02:30:00|770.26|760.66|769.93|760.33|770.3|760.7|769.53|759.93|80
1691634900000|2023-08-10 02:35:00|769.91|760.31|769.27|759.67|769.95|760.35|769.16|759.56|103
1691635200000|2023-08-10 02:40:00|769.28|759.68|769.2|759.6|769.31|759.71|769.2|759.6|28
1691635500000|2023-08-10 02:45:00|769.22|759.62|768.74|759.14|769.66|760.06|768.56|758.96|105
1691635800000|2023-08-10 02:50:00|768.71|759.11|768.04|758.44|769.04|759.44|767.96|758.36|120
1691636100000|2023-08-10 02:55:00|767.96|758.36|768.21|758.61|768.24|758.64|767.71|758.11|85
1691636400000|2023-08-10 03:00:00|767.79|758.19|768.26|758.66|768.47|758.87|767.79|758.19|91
1691636700000|2023-08-10 03:05:00|768.29|758.69|768.67|759.07|769.24|759.64|768.29|758.69|36
1691637000000|2023-08-10 03:10:00|769.2|759.6|769.63|760.03|769.63|760.03|768.8|759.2|35
1691637300000|2023-08-10 03:15:00|769.62|760.02|770.41|760.81|770.62|761.02|769.56|759.96|20
1691637600000|2023-08-10 03:20:00|770.62|761.02|769.74|760.14|770.77|761.17|769.62|760.02|84
1691637900000|2023-08-10 03:25:00|769.75|760.15|770.04|760.44|770.31|760.71|769.73|760.13|57
1691638200000|2023-08-10 03:30:00|770.03|760.43|769.31|759.71|770.37|760.77|769.25|759.65|175
1691638500000|2023-08-10 03:35:00|769.19|759.59|767.94|758.34|769.31|759.71|767.61|758.01|103
1691638800000|2023-08-10 03:40:00|768.04|758.44|767.21|757.61|768.13|758.53|767|757.4|115
1691639100000|2023-08-10 03:45:00|767.22|757.62|767.14|757.54|767.24|757.64|766.72|757.12|48
1691639400000|2023-08-10 03:50:00|767.12|757.52|767.04|757.44|767.35|757.75|766.85|757.25|125
1691639700000|2023-08-10 03:55:00|767.05|757.45|766.46|756.86|767.26|757.66|766.23|756.63|139
1691640000000|2023-08-10 04:00:00|766.44|756.84|766.27|756.67|766.76|757.16|766.19|756.59|90
1691640300000|2023-08-10 04:05:00|766.31|756.71|764.07|754.47|766.32|756.72|762.41|752.81|361
1691640600000|2023-08-10 04:10:00|764.09|754.49|765.3|755.7|765.3|755.7|764.06|754.46|98
1691640900000|2023-08-10 04:15:00|765.26|755.66|765.74|756.14|766.23|756.63|764.95|755.35|184
1691641200000|2023-08-10 04:20:00|765.73|756.13|766.46|756.86|766.48|756.88|765.72|756.12|110
1691641500000|2023-08-10 04:25:00|766.33|756.73|766.53|756.93|766.53|756.93|766.17|756.57|98
1691641800000|2023-08-10 04:30:00|766.49|756.89|767.11|757.51|767.3|757.7|766.48|756.88|13
1691642100000|2023-08-10 04:35:00|766.92|757.32|766.96|757.36|768|758.4|766.92|757.32|32
1691642400000|2023-08-10 04:40:00|766.6|757|767.39|757.79|767.39|757.79|766.38|756.78|107
1691642700000|2023-08-10 04:45:00|767.24|757.64|767.36|757.76|767.39|757.79|767.19|757.59|111
1691643000000|2023-08-10 04:50:00|767.34|757.74|767.97|758.37|767.97|758.37|767.03|757.43|110
1691643300000|2023-08-10 04:55:00|767.78|758.18|767.24|757.64|767.78|758.18|766.57|756.97|159
1691643600000|2023-08-10 05:00:00|767.23|757.63|766.85|757.25|767.52|757.92|766.8|757.2|141
1691643900000|2023-08-10 05:05:00|766.84|757.24|766.46|756.86|766.88|757.28|765.96|756.36|219
1691644200000|2023-08-10 05:10:00|766.44|756.84|766.4|756.8|766.5|756.9|766.05|756.45|179
1691644500000|2023-08-10 05:15:00|766.36|756.76|765.51|755.91|766.37|756.77|765.33|755.73|139
1691644800000|2023-08-10 05:20:00|765.92|756.32|766.02|756.42|766.31|756.71|765.54|755.94|59
1691645100000|2023-08-10 05:25:00|766.41|756.81|766.14|756.54|766.41|756.81|766.02|756.42|51
1691645400000|2023-08-10 05:30:00|766.07|756.47|767.19|757.59|767.7|758.1|765.97|756.37|76
1691645700000|2023-08-10 05:35:00|767.29|757.69|767.8|758.2|768.3|758.7|767.29|757.69|5
1691646000000|2023-08-10 05:40:00|768.11|758.51|768.05|758.45|768.3|758.7|767.94|758.34|52
1691646300000|2023-08-10 05:45:00|768.06|758.46|768.43|758.83|768.47|758.87|767.49|757.89|60
1691646600000|2023-08-10 05:50:00|768.39|758.79|768.47|758.87|768.47|758.87|768.32|758.72|15
1691646900000|2023-08-10 05:55:00|768.56|758.96|768.34|758.74|769.3|759.7|768.12|758.52|66
1691647200000|2023-08-10 06:00:00|768.33|758.73|769.27|759.67|769.56|759.96|768.33|758.73|90
1691647500000|2023-08-10 06:05:00|769.28|759.68|768.99|759.39|769.32|759.72|768.6|759|188
1691647800000|2023-08-10 06:10:00|768.98|759.38|768.94|759.34|769.9|760.3|768.92|759.32|190
1691648100000|2023-08-10 06:15:00|769.35|759.75|767.36|757.76|769.35|759.75|767.36|757.76|62
1691648400000|2023-08-10 06:20:00|767.34|757.74|766.61|757.01|767.42|757.82|766.55|756.95|57
1691648700000|2023-08-10 06:25:00|766.54|756.94|766.51|756.91|767.2|757.6|766.48|756.88|63
1691649000000|2023-08-10 06:30:00|766.02|756.42|764.23|754.63|766.06|756.46|764|754.4|87
1691649300000|2023-08-10 06:35:00|764.26|754.66|764.05|754.45|764.33|754.73|763.66|754.06|35
1691649600000|2023-08-10 06:40:00|763.88|754.28|763.69|754.09|764.65|755.05|763.44|753.84|128
1691649900000|2023-08-10 06:45:00|763.66|754.06|763.25|753.65|763.66|754.06|762.47|752.87|96
1691650200000|2023-08-10 06:50:00|763.23|753.63|764|754.4|764|754.4|763.23|753.63|62
1691650500000|2023-08-10 06:55:00|763.7|754.1|764.3|754.7|764.45|754.85|763.7|754.1|17
1691651400000|2023-08-10 07:10:00|765.3|755.7|765.3|755.7|765.3|755.7|765.3|755.7|1
1691651700000|2023-08-10 07:15:00|766.3|756.7|766.18|756.58|766.3|756.7|765.77|756.17|80
1691652000000|2023-08-10 07:20:00|766.07|756.47|765.11|755.51|766.29|756.69|764.54|754.94|116
1691652300000|2023-08-10 07:25:00|765.12|755.52|765.22|755.62|765.25|755.65|764.96|755.36|66
1691652600000|2023-08-10 07:30:00|764.96|755.36|764.52|754.92|765.27|755.67|764.37|754.77|104
1691652900000|2023-08-10 07:35:00|764.51|754.91|763.32|753.72|765.12|755.52|763.1|753.5|55
1691653200000|2023-08-10 07:40:00|763.4|753.8|763.9|754.3|763.94|754.34|762.86|753.26|113
1691653500000|2023-08-10 07:45:00|763.91|754.31|763.15|753.55|763.91|754.31|763.06|753.46|116
1691653800000|2023-08-10 07:50:00|763.27|753.67|763.3|753.7|764.3|754.7|763.2|753.6|64
1691654100000|2023-08-10 07:55:00|764.3|754.7|764.3|754.7|764.3|754.7|764.3|754.7|1
1691654400000|2023-08-10 08:00:00|763.8|754.2|765.3|755.7|765.3|755.7|763.8|754.2|5
1691654700000|2023-08-10 08:05:00|765.19|755.59|765.25|755.65|766.14|756.54|764.82|755.22|27
1691655000000|2023-08-10 08:10:00|765.3|755.7|764.61|755.01|765.3|755.7|764.3|754.7|78
1691655300000|2023-08-10 08:15:00|764.41|754.81|763.32|753.72|764.66|755.06|763.26|753.66|54
1691655600000|2023-08-10 08:20:00|762.83|753.23|763.84|754.24|763.88|754.28|762.76|753.16|62
1691655900000|2023-08-10 08:25:00|763.22|753.62|763.19|753.59|764.3|754.7|763.06|753.46|140
1691656200000|2023-08-10 08:30:00|763.2|753.6|762.32|752.72|763.23|753.63|762.05|752.45|55
1691656500000|2023-08-10 08:35:00|762.37|752.77|763.16|753.56|763.19|753.59|762.15|752.55|36
1691656800000|2023-08-10 08:40:00|763.17|753.57|763|753.4|764.06|754.46|762.95|753.35|110
1691657100000|2023-08-10 08:45:00|762.91|753.31|763.73|754.13|763.74|754.14|762.82|753.22|75
1691657400000|2023-08-10 08:50:00|763.75|754.15|763.87|754.27|764.12|754.52|763.23|753.63|184
1691657700000|2023-08-10 08:55:00|764.14|754.54|763.87|754.27|764.14|754.54|763.87|754.27|9
1691658000000|2023-08-10 09:00:00|763.34|753.74|763.41|753.81|763.49|753.89|763.17|753.57|46
1691658300000|2023-08-10 09:05:00|763.48|753.88|763.87|754.27|764.3|754.7|763.48|753.88|36
1691658600000|2023-08-10 09:10:00|764|754.4|763.98|754.38|764.37|754.77|763.98|754.38|22
1691658900000|2023-08-10 09:15:00|764.34|754.74|763.79|754.19|764.37|754.77|763.39|753.79|195
1691659200000|2023-08-10 09:20:00|763.89|754.29|763.16|753.56|764.24|754.64|763.08|753.48|95
1691659500000|2023-08-10 09:25:00|763.15|753.55|763.36|753.76|763.36|753.76|762.87|753.27|14
1691659800000|2023-08-10 09:30:00|763.19|753.59|762.45|752.85|763.19|753.59|762.44|752.84|23
1691660100000|2023-08-10 09:35:00|762.15|752.55|761.06|751.46|762.32|752.72|760.45|750.85|167
1691660400000|2023-08-10 09:40:00|761.07|751.47|763.2|753.6|763.49|753.89|760.49|750.89|299
1691660700000|2023-08-10 09:45:00|763.21|753.61|764.96|755.36|765.61|756.01|763.2|753.6|70
1691661000000|2023-08-10 09:50:00|764.46|754.86|765.08|755.48|765.44|755.84|764.1|754.5|153
1691661300000|2023-08-10 09:55:00|765|755.4|765.29|755.69|765.82|756.22|764.94|755.34|40
1691661600000|2023-08-10 10:00:00|765.73|756.13|767.15|757.55|767.3|757.7|765.52|755.92|241
1691661900000|2023-08-10 10:05:00|766.65|757.05|766.46|756.86|766.65|757.05|766.25|756.65|41
1691662200000|2023-08-10 10:10:00|766.47|756.87|768.12|758.52|768.58|758.98|766.46|756.86|71
1691662500000|2023-08-10 10:15:00|768.13|758.53|767.1|757.5|768.16|758.56|767.05|757.45|53
1691662800000|2023-08-10 10:20:00|767.11|757.51|766.13|756.53|767.15|757.55|766.06|756.46|48
1691663100000|2023-08-10 10:25:00|766.09|756.49|766.61|757.01|766.63|757.03|765.94|756.34|79
1691663400000|2023-08-10 10:30:00|767.11|757.51|767.25|757.65|767.3|757.7|767.11|757.51|16
1691663700000|2023-08-10 10:35:00|767.49|757.89|768.07|758.47|768.3|758.7|767.49|757.89|122
1691664000000|2023-08-10 10:40:00|768.02|758.42|768.47|758.87|768.47|758.87|767.95|758.35|100
1691664300000|2023-08-10 10:45:00|768.97|759.37|769.57|759.97|770.38|760.78|768.73|759.13|216
1691664600000|2023-08-10 10:50:00|769.58|759.98|769.52|759.92|770.38|760.78|769.38|759.78|180
1691664900000|2023-08-10 10:55:00|769.51|759.91|769.19|759.59|769.51|759.91|768.97|759.37|36
1691665200000|2023-08-10 11:00:00|769.02|759.42|769.62|760.02|770.06|760.46|769.02|759.42|35
1691665500000|2023-08-10 11:05:00|769.87|760.27|770.77|761.17|770.79|761.19|769.83|760.23|63
1691665800000|2023-08-10 11:10:00|770.46|760.86|769.98|760.38|770.46|760.86|769.94|760.34|237
1691666100000|2023-08-10 11:15:00|769.95|760.35|768.45|758.85|769.98|760.38|768.34|758.74|84
1691666400000|2023-08-10 11:20:00|768.43|758.83|768.69|759.09|768.69|759.09|768.34|758.74|79
1691666700000|2023-08-10 11:25:00|768.59|758.99|769.19|759.59|769.3|759.7|768.55|758.95|24
1691667000000|2023-08-10 11:30:00|768.69|759.09|768.1|758.5|768.69|759.09|768.05|758.45|42
1691667300000|2023-08-10 11:35:00|767.96|758.36|767.24|757.64|768.01|758.41|767.11|757.51|39
1691667600000|2023-08-10 11:40:00|767.44|757.84|767.16|757.56|768.14|758.54|767.11|757.51|65
1691667900000|2023-08-10 11:45:00|767.17|757.57|768.34|758.74|768.34|758.74|767.17|757.57|40
1691668200000|2023-08-10 11:50:00|768.27|758.67|767.07|757.47|768.29|758.69|766.12|756.52|203
1691668500000|2023-08-10 11:55:00|767.06|757.46|766.65|757.05|767.33|757.73|766.64|757.04|212
1691668800000|2023-08-10 12:00:00|766.64|757.04|767.11|757.51|767.51|757.91|766.64|757.04|232
1691669100000|2023-08-10 12:05:00|767.14|757.54|766.47|756.87|768.1|758.5|766.43|756.83|219
1691669400000|2023-08-10 12:10:00|766.48|756.88|768.04|758.44|768.04|758.44|766.13|756.53|321
1691669700000|2023-08-10 12:15:00|768.08|758.48|770.01|760.41|770.3|760.7|767.44|757.84|36
1691670000000|2023-08-10 12:20:00|770.02|760.42|770.1|760.5|770.27|760.67|768.88|759.28|349
1691670300000|2023-08-10 12:25:00|770.11|760.51|769.91|760.31|770.3|760.7|768.72|759.12|437
1691670600000|2023-08-10 12:30:00|769.87|760.27|773.33|763.73|776.7|769.92|769.65|760.05|800
1691670900000|2023-08-10 12:35:00|773.25|763.65|771.38|761.78|775.17|765.57|770.34|760.74|474
1691671200000|2023-08-10 12:40:00|771.35|761.75|770.97|761.37|771.64|762.04|769.15|759.55|563
1691671500000|2023-08-10 12:45:00|771.35|761.75|773|763.4|774.19|764.59|770.26|760.66|456
1691671800000|2023-08-10 12:50:00|772.8|763.2|772.94|763.34|774.04|764.44|772.71|763.11|360
1691672100000|2023-08-10 12:55:00|773.03|763.43|773.33|763.73|773.33|763.73|772.09|762.49|194
1691672400000|2023-08-10 13:00:00|773.31|763.71|773.05|763.45|773.59|763.99|772.67|763.07|74
1691672700000|2023-08-10 13:05:00|773.06|763.46|771.52|761.92|773.8|764.2|771.49|761.89|160
1691673000000|2023-08-10 13:10:00|771.53|761.93|771.37|761.77|771.84|762.24|770.41|760.81|133
1691673300000|2023-08-10 13:15:00|771.4|761.8|771.5|761.9|771.65|762.05|771.39|761.79|56
1691673600000|2023-08-10 13:20:00|771.31|761.71|771.37|761.77|772.42|762.82|770.57|760.97|279
1691673900000|2023-08-10 13:25:00|771.3|761.7|771.9|762.3|771.96|762.36|771.3|761.7|224
1691674200000|2023-08-10 13:30:00|771.83|762.23|772.24|762.64|773.3|763.7|771.4|761.8|348
1691674500000|2023-08-10 13:35:00|772.4|762.8|773.26|763.66|774.35|764.75|772.4|762.8|369
1691674800000|2023-08-10 13:40:00|773.29|763.69|772.86|763.26|774.36|764.76|772.6|763|361
1691675100000|2023-08-10 13:45:00|772.83|763.23|774.36|764.76|774.82|765.22|772.83|763.23|291
1691675400000|2023-08-10 13:50:00|774.27|764.67|775|765.4|775|765.4|773.98|764.38|227
1691675700000|2023-08-10 13:55:00|774.91|765.31|774.85|765.25|775.35|765.75|774.41|764.81|171
1691676000000|2023-08-10 14:00:00|774.41|764.81|775.17|765.57|776.3|766.7|774.41|764.81|270
1691676300000|2023-08-10 14:05:00|775.16|765.56|773.49|763.89|775.26|765.66|773.23|763.63|436
1691676600000|2023-08-10 14:10:00|773.53|763.93|772.4|762.8|773.68|764.08|772.28|762.68|383
1691676900000|2023-08-10 14:15:00|772.38|762.78|770.4|760.8|772.93|763.33|770.36|760.76|485
1691677200000|2023-08-10 14:20:00|770.29|760.69|771.42|761.82|771.57|761.97|769.64|760.04|259
1691677500000|2023-08-10 14:25:00|771.48|761.88|770.81|761.21|771.56|761.96|770.14|760.54|175
1691677800000|2023-08-10 14:30:00|770.82|761.22|770.6|761|771.27|761.67|770.23|760.63|187
1691678100000|2023-08-10 14:35:00|770.68|761.08|770.25|760.65|771.11|761.51|769.04|759.44|286
1691678400000|2023-08-10 14:40:00|770.19|760.59|770.81|761.21|771.3|761.7|768|758.4|401
1691678700000|2023-08-10 14:45:00|770.83|761.23|771.5|761.9|774.02|764.42|770.51|760.91|322
1691679000000|2023-08-10 14:50:00|771.37|761.77|770.55|760.95|771.53|761.93|769.62|760.02|330
1691679300000|2023-08-10 14:55:00|770.48|760.88|772.21|762.61|772.21|762.61|770.48|760.88|92
1691679600000|2023-08-10 15:00:00|772.22|762.62|772.41|762.81|773.71|764.11|771.66|762.06|394
1691679900000|2023-08-10 15:05:00|772.46|762.86|772.05|762.45|773.34|763.74|772.02|762.42|198
1691680200000|2023-08-10 15:10:00|772.03|762.43|772.58|762.98|772.64|763.04|771.54|761.94|124
1691680500000|2023-08-10 15:15:00|772.49|762.89|772.7|763.1|772.77|763.17|770.9|761.3|334
1691680800000|2023-08-10 15:20:00|772.46|762.86|772.55|762.95|772.77|763.17|771.95|762.35|133
1691681100000|2023-08-10 15:25:00|772.65|763.05|772.54|762.94|773.36|763.76|772.35|762.75|143
1691681400000|2023-08-10 15:30:00|772.53|762.93|772.12|762.52|772.53|762.93|771.61|762.01|278
1691681700000|2023-08-10 15:35:00|772.14|762.54|772.88|763.28|772.99|763.39|772.14|762.54|126
1691682000000|2023-08-10 15:40:00|772.91|763.31|772.65|763.05|773.34|763.74|771.95|762.35|143
1691682300000|2023-08-10 15:45:00|772.67|763.07|772.64|763.04|772.79|763.19|772.08|762.48|71
1691682600000|2023-08-10 15:50:00|772.65|763.05|771.53|761.93|772.65|763.05|771.28|761.68|167
1691682900000|2023-08-10 15:55:00|771.35|761.75|770.93|761.33|771.67|762.07|770.9|761.3|88
1691683200000|2023-08-10 16:00:00|771.21|761.61|771.18|761.58|771.54|761.94|770.8|761.2|65
1691683500000|2023-08-10 16:05:00|771.28|761.68|768.85|759.25|771.28|761.68|768.81|759.21|158
1691683800000|2023-08-10 16:10:00|768.81|759.21|768.64|759.04|769.1|759.5|768.25|758.65|293
1691684100000|2023-08-10 16:15:00|768.7|759.1|768.77|759.17|769.02|759.42|768.2|758.6|198
1691684400000|2023-08-10 16:20:00|768.69|759.09|769.91|760.31|770.39|760.79|768.25|758.65|221
1691684700000|2023-08-10 16:25:00|769.92|760.32|771.51|761.91|771.51|761.91|769.48|759.88|215
1691685000000|2023-08-10 16:30:00|771.45|761.85|771.45|761.85|771.98|762.38|771.13|761.53|184
1691685300000|2023-08-10 16:35:00|771.46|761.86|771.29|761.69|771.87|762.27|770.63|761.03|245
1691685600000|2023-08-10 16:40:00|771.3|761.7|772.22|762.62|772.3|762.7|771.3|761.7|74
1691685900000|2023-08-10 16:45:00|772.27|762.67|772.23|762.63|772.34|762.74|771.99|762.39|36
1691686200000|2023-08-10 16:50:00|772.08|762.48|772.22|762.62|772.39|762.79|771.68|762.08|102
1691686500000|2023-08-10 16:55:00|772.09|762.49|772.26|762.66|772.29|762.69|771.74|762.14|74
1691686800000|2023-08-10 17:00:00|772.22|762.62|771.14|761.54|772.3|762.7|770.65|761.05|212
1691687100000|2023-08-10 17:05:00|771.15|761.55|769.54|759.94|771.25|761.65|769.54|759.94|86
1691687400000|2023-08-10 17:10:00|769.55|759.95|769.48|759.88|769.57|759.97|769.16|759.56|38
1691687700000|2023-08-10 17:15:00|769.21|759.61|768.62|759.02|769.34|759.74|768.48|758.88|61
1691688000000|2023-08-10 17:20:00|768.6|759|768.08|758.48|768.6|759|768.08|758.48|27
1691688300000|2023-08-10 17:25:00|768.04|758.44|767.05|757.45|768.09|758.49|766.91|757.31|281
1691688600000|2023-08-10 17:30:00|767.04|757.44|767.92|758.32|768.06|758.46|765.44|755.84|301
1691688900000|2023-08-10 17:35:00|767.82|758.22|766.34|756.74|767.82|758.22|765.38|755.78|186
1691689200000|2023-08-10 17:40:00|766.35|756.75|764.67|755.07|766.58|756.98|764.67|755.07|29
1691689500000|2023-08-10 17:45:00|764.49|754.89|766.06|756.46|766.06|756.46|764.46|754.86|109
1691689800000|2023-08-10 17:50:00|765.52|755.92|765.56|755.96|766.18|756.58|765.47|755.87|46
1691690100000|2023-08-10 17:55:00|765.4|755.8|764.63|755.03|765.45|755.85|764.41|754.81|101
1691690400000|2023-08-10 18:00:00|764.32|754.72|764.06|754.46|764.42|754.82|763.75|754.15|139
1691690700000|2023-08-10 18:05:00|764.07|754.47|764.77|755.17|765.11|755.51|764.05|754.45|85
1691691000000|2023-08-10 18:10:00|765.3|755.7|765.3|755.7|765.48|755.88|764.73|755.13|134
1691691300000|2023-08-10 18:15:00|765.31|755.71|767.26|757.66|767.45|757.85|765.23|755.63|103
1691691600000|2023-08-10 18:20:00|767.29|757.69|767.17|757.57|767.45|757.85|766.79|757.19|63
1691691900000|2023-08-10 18:25:00|767.09|757.49|766.78|757.18|767.09|757.49|766.39|756.79|34
1691692200000|2023-08-10 18:30:00|766.51|756.91|765.97|756.37|766.64|757.04|765.57|755.97|83
1691692500000|2023-08-10 18:35:00|765.96|756.36|766.36|756.76|766.46|756.86|765.73|756.13|65
1691692800000|2023-08-10 18:40:00|766.37|756.77|765.91|756.31|766.37|756.77|765.66|756.06|34
1691693100000|2023-08-10 18:45:00|765.9|756.3|766.34|756.74|766.34|756.74|765.85|756.25|42
1691693400000|2023-08-10 18:50:00|766.32|756.72|767.35|757.75|767.44|757.84|765.94|756.34|80
1691693700000|2023-08-10 18:55:00|767.34|757.74|767.14|757.54|767.37|757.77|766.98|757.38|83
1691694000000|2023-08-10 19:00:00|767.17|757.57|766.49|756.89|767.24|757.64|765.9|756.3|122
1691694300000|2023-08-10 19:05:00|766.54|756.94|765.58|755.98|766.55|756.95|764.99|755.39|143
1691694600000|2023-08-10 19:10:00|765.71|756.11|765.5|755.9|765.71|756.11|764.95|755.35|126
1691694900000|2023-08-10 19:15:00|765.55|755.95|765.33|755.73|765.55|755.95|764.91|755.31|110
1691695200000|2023-08-10 19:20:00|765.29|755.69|764.49|754.89|765.29|755.69|763.99|754.39|123
1691695500000|2023-08-10 19:25:00|764.48|754.88|763.4|753.8|764.67|755.07|763.28|753.68|158
1691695800000|2023-08-10 19:30:00|763.36|753.76|763.41|753.81|763.55|753.95|762.74|753.14|161
1691696100000|2023-08-10 19:35:00|763.37|753.77|763.57|753.97|764.12|754.52|763.14|753.54|99
1691696400000|2023-08-10 19:40:00|763.7|754.1|763.95|754.35|764.12|754.52|763.42|753.82|61
1691696700000|2023-08-10 19:45:00|764.24|754.64|764.31|754.71|764.31|754.71|764.23|754.63|10
1691697000000|2023-08-10 19:50:00|763.85|754.25|763.83|754.23|764.26|754.66|763.83|754.23|54
1691697300000|2023-08-10 19:55:00|763.77|754.17|762.87|753.27|763.84|754.24|762.55|752.95|76
1691697600000|2023-08-10 20:00:00|762.82|753.22|762.4|752.8|762.89|753.29|762.29|752.69|93
1691697900000|2023-08-10 20:05:00|762.36|752.76|762.65|753.05|762.65|753.05|761.8|752.2|113
1691698200000|2023-08-10 20:10:00|762.52|752.92|763.29|753.69|763.54|753.94|762.37|752.77|96
1691698500000|2023-08-10 20:15:00|763.3|753.7|763.68|754.08|763.72|754.12|762.89|753.29|61
1691698800000|2023-08-10 20:20:00|763.74|754.14|763.28|753.68|763.77|754.17|762.73|753.13|64
1691699100000|2023-08-10 20:25:00|763.29|753.69|762.86|753.26|763.44|753.84|762.86|753.26|5
1691699400000|2023-08-10 20:30:00|762.89|753.29|761.97|752.37|763.14|753.54|761.97|752.37|42
1691699700000|2023-08-10 20:35:00|762.39|752.79|762.17|752.57|762.5|752.9|761.97|752.37|21
1691700000000|2023-08-10 20:40:00|762.13|752.53|761.95|752.35|762.13|752.53|761.4|751.8|139
1691700300000|2023-08-10 20:45:00|761.85|752.25|761.21|751.61|762.18|752.58|761.11|751.51|97
1691700600000|2023-08-10 20:50:00|761.22|751.62|761.83|752.23|761.84|752.24|761.15|751.55|77
1691700900000|2023-08-10 20:55:00|761.82|752.22|761.49|751.89|761.84|752.24|761.25|751.65|48
1691701200000|2023-08-10 21:00:00|761.51|751.91|761.9|752.3|761.9|752.3|761.47|751.87|45
1691701500000|2023-08-10 21:05:00|762.16|752.56|762.5|752.9|762.5|752.9|762.15|752.55|35
1691701800000|2023-08-10 21:10:00|762.45|752.85|763.6|754|763.6|754|762.4|752.8|34
1691702100000|2023-08-10 21:15:00|763.61|754.01|763.43|753.83|763.62|754.02|763.39|753.79|121
1691702400000|2023-08-10 21:20:00|763.4|753.8|764|754.4|764.08|754.48|763.4|753.8|131
1691702700000|2023-08-10 21:25:00|764.12|754.52|764.08|754.48|764.34|754.74|764.02|754.42|52
1691703000000|2023-08-10 21:30:00|764.12|754.52|764.66|755.06|764.66|755.06|763.8|754.2|55
1691703300000|2023-08-10 21:35:00|764.97|755.37|766.34|756.74|768.15|758.55|764.97|755.37|190
1691703600000|2023-08-10 21:40:00|766.3|756.7|765.91|756.31|767.06|757.46|765.9|756.3|95
1691703900000|2023-08-10 21:45:00|765.92|756.32|765.8|756.2|765.98|756.38|765.7|756.1|43
1691704200000|2023-08-10 21:50:00|765.79|756.19|764.96|755.36|766.09|756.49|764.96|755.36|76
1691704500000|2023-08-10 21:55:00|764.92|755.32|764.92|755.32|765.1|755.5|764.62|755.02|62
1691704800000|2023-08-10 22:00:00|764.96|755.36|764.79|755.19|765.1|755.5|763.95|754.35|226
1691705100000|2023-08-10 22:05:00|764.8|755.2|765.05|755.45|765.06|755.46|764.59|754.99|40
1691705400000|2023-08-10 22:10:00|764.77|755.17|765.11|755.51|765.11|755.51|764.77|755.17|2
1691705700000|2023-08-10 22:15:00|765.42|755.82|765.37|755.77|765.57|755.97|765.19|755.59|74
1691706000000|2023-08-10 22:20:00|765.5|755.9|765.63|756.03|765.67|756.07|765.22|755.62|23
1691706300000|2023-08-10 22:25:00|765.76|756.16|765.47|755.87|765.78|756.18|765.29|755.69|20
1691706600000|2023-08-10 22:30:00|766.55|756.95|766.36|756.76|766.56|756.96|766.27|756.67|70
1691706900000|2023-08-10 22:35:00|766.4|756.8|765.88|756.28|766.41|756.81|765.49|755.89|164
1691707200000|2023-08-10 22:40:00|765.89|756.29|765.92|756.32|766.36|756.76|765.71|756.11|122
1691707500000|2023-08-10 22:45:00|765.49|755.89|765.49|755.89|765.51|755.91|764.72|755.12|99
1691707800000|2023-08-10 22:50:00|765.55|755.95|765.5|755.9|765.8|756.2|765.48|755.88|43
1691708100000|2023-08-10 22:55:00|765.37|755.77|764.77|755.17|765.37|755.77|764.42|754.82|41
1691708400000|2023-08-10 23:00:00|764.57|754.97|764.77|755.17|764.77|755.17|764.55|754.95|4
1691708700000|2023-08-10 23:05:00|765.03|755.43|764.47|754.87|765.38|755.78|764.16|754.56|95
1691709000000|2023-08-10 23:10:00|764.53|754.93|763.88|754.28|764.57|754.97|763.79|754.19|82
1691709300000|2023-08-10 23:15:00|763.86|754.26|764.04|754.44|764.16|754.56|763.78|754.18|17
1691709600000|2023-08-10 23:20:00|764.32|754.72|764.55|754.95|765.03|755.43|764.1|754.5|48
1691709900000|2023-08-10 23:25:00|765.31|755.71|765.15|755.55|765.31|755.71|765.06|755.46|3
1691710500000|2023-08-10 23:35:00|765.41|755.81|766.13|756.53|766.39|756.79|765.15|755.55|121
1691710800000|2023-08-10 23:40:00|766|756.4|765.98|756.38|766.42|756.82|765.6|756|97
1691711100000|2023-08-10 23:45:00|765.63|756.03|766.05|756.45|766.05|756.45|765.63|756.03|12
1691711700000|2023-08-10 23:55:00|766.03|756.43|766.16|756.56|766.16|756.56|765.57|755.97|42
1691712000000|2023-08-11 00:00:00|766.17|756.57|765.68|756.08|766.35|756.75|765.64|756.04|91
1691712300000|2023-08-11 00:05:00|765.51|755.91|765.97|756.37|766.11|756.51|765.51|755.91|47
1691712600000|2023-08-11 00:10:00|765.99|756.39|766.5|756.9|766.82|757.22|765.99|756.39|165
1691712900000|2023-08-11 00:15:00|766.51|756.91|766.83|757.23|767.06|757.46|766.26|756.66|264
1691713200000|2023-08-11 00:20:00|766.85|757.25|767.34|757.74|767.75|758.15|766.83|757.23|253
1691713500000|2023-08-11 00:25:00|767.29|757.69|767.75|758.15|767.84|758.24|767.29|757.69|110
1691713800000|2023-08-11 00:30:00|767.74|758.14|766.84|757.24|768.39|758.79|766.55|756.95|319
1691714100000|2023-08-11 00:35:00|766.57|756.97|766.77|757.17|766.78|757.18|765.95|756.35|269
1691714400000|2023-08-11 00:40:00|767.02|757.42|766.94|757.34|767.28|757.68|766.68|757.08|141
1691714700000|2023-08-11 00:45:00|767.06|757.46|766.35|756.75|767.09|757.49|766.3|756.7|178
1691715000000|2023-08-11 00:50:00|766.3|756.7|767.45|757.85|767.53|757.93|766.3|756.7|175
1691715300000|2023-08-11 00:55:00|767.46|757.86|767.02|757.42|767.55|757.95|766.73|757.13|240
1691715600000|2023-08-11 01:00:00|767.06|757.46|766.12|756.52|767.19|757.59|765.82|756.22|233
1691715900000|2023-08-11 01:05:00|766.09|756.49|765.44|755.84|766.15|756.55|765.3|755.7|201
1691716200000|2023-08-11 01:10:00|765.37|755.77|764.72|755.12|765.45|755.85|764.33|754.73|101
1691716500000|2023-08-11 01:15:00|764.75|755.15|765.27|755.67|765.69|756.09|764.73|755.13|93
1691716800000|2023-08-11 01:20:00|765.26|755.66|765.19|755.59|765.26|755.66|765.13|755.53|26
1691717100000|2023-08-11 01:25:00|764.86|755.26|763.57|753.97|765.11|755.51|763.57|753.97|85
1691717400000|2023-08-11 01:30:00|763.66|754.06|762.49|752.89|764.29|754.69|761.96|752.36|161
1691717700000|2023-08-11 01:35:00|762.5|752.9|762.49|752.89|762.56|752.96|762.2|752.6|57
1691718000000|2023-08-11 01:40:00|762.47|752.87|762.23|752.63|762.49|752.89|761.65|752.05|20
1691718300000|2023-08-11 01:45:00|762.39|752.79|762.52|752.92|763.04|753.44|762.22|752.62|57
1691718600000|2023-08-11 01:50:00|762.61|753.01|762.62|753.02|762.62|753.02|762.61|753.01|2
1691718900000|2023-08-11 01:55:00|762.43|752.83|762.36|752.76|762.62|753.02|762.36|752.76|7
1691719200000|2023-08-11 02:00:00|761.76|752.16|761.51|751.91|763.39|753.79|761.48|751.88|70
1691719800000|2023-08-11 02:10:00|761.18|751.58|761.57|751.97|761.57|751.97|761.18|751.58|22
1691720100000|2023-08-11 02:15:00|761.55|751.95|761.39|751.79|761.55|751.95|761.22|751.62|28
1691720400000|2023-08-11 02:20:00|761.4|751.8|760.05|750.45|761.49|751.89|760.05|750.45|51
1691720700000|2023-08-11 02:25:00|760.06|750.46|760.65|751.05|760.67|751.07|760.06|750.46|38
1691721000000|2023-08-11 02:30:00|760.57|750.97|759.83|750.23|760.57|750.97|759.83|750.23|115
1691721300000|2023-08-11 02:35:00|759.63|750.03|759.42|749.82|759.64|750.04|759.37|749.77|34
1691721600000|2023-08-11 02:40:00|759.43|749.83|759.47|749.87|759.7|750.1|759.36|749.76|84
1691721900000|2023-08-11 02:45:00|759.48|749.88|759.54|749.94|759.61|750.01|759.46|749.86|79
1691722200000|2023-08-11 02:50:00|759.47|749.87|759.49|749.89|759.65|750.05|758.79|749.19|118
1691722500000|2023-08-11 02:55:00|759.51|749.91|758.53|748.93|759.51|749.91|757.57|747.97|151
1691722800000|2023-08-11 03:00:00|758.5|748.9|759.3|749.7|759.3|749.7|757.65|748.05|171
1691723100000|2023-08-11 03:05:00|759.29|749.69|759.79|750.19|759.8|750.2|759.07|749.47|114
1691723400000|2023-08-11 03:10:00|759.42|749.82|759.44|749.84|759.44|749.84|759.42|749.82|2
1691723700000|2023-08-11 03:15:00|759.46|749.86|758.67|749.07|759.53|749.93|758.66|749.06|22
1691724000000|2023-08-11 03:20:00|758.68|749.08|758.79|749.19|759.39|749.79|758.68|749.08|39
1691724300000|2023-08-11 03:25:00|759.25|749.65|760.23|750.63|760.3|750.7|759.25|749.65|14
1691724600000|2023-08-11 03:30:00|760.21|750.61|759.36|749.76|760.59|750.99|759.32|749.72|89
1691724900000|2023-08-11 03:35:00|759.42|749.82|759.63|750.03|760.12|750.52|758.97|749.37|144
1691725200000|2023-08-11 03:40:00|759.67|750.07|759.43|749.83|759.8|750.2|759.27|749.67|41
1691725500000|2023-08-11 03:45:00|759.47|749.87|759.18|749.58|759.79|750.19|758.95|749.35|144
1691725800000|2023-08-11 03:50:00|759.17|749.57|760.06|750.46|760.06|750.46|759.11|749.51|113
1691726100000|2023-08-11 03:55:00|760.05|750.45|760.24|750.64|760.41|750.81|759.39|749.79|108
1691726400000|2023-08-11 04:00:00|760.1|750.5|759.91|750.31|760.25|750.65|759.4|749.8|101
1691726700000|2023-08-11 04:05:00|759.97|750.37|760.31|750.71|760.31|750.71|759.63|750.03|53
1691727000000|2023-08-11 04:10:00|760.29|750.69|760.45|750.85|760.49|750.89|759.79|750.19|96
1691727300000|2023-08-11 04:15:00|759.94|750.34|760.42|750.82|760.56|750.96|759.74|750.14|36
1691727600000|2023-08-11 04:20:00|760.54|750.94|761.26|751.66|761.29|751.69|760.54|750.94|23
1691727900000|2023-08-11 04:25:00|761.28|751.68|761.8|752.2|762.31|752.71|760.89|751.29|129
1691728200000|2023-08-11 04:30:00|761.84|752.24|762.53|752.93|763.3|753.7|761.8|752.2|196
1691728500000|2023-08-11 04:35:00|762.54|752.94|763.11|753.51|763.23|753.63|762.39|752.79|71
1691728800000|2023-08-11 04:40:00|763.14|753.54|763.25|753.65|763.25|753.65|762.74|753.14|36
1691729100000|2023-08-11 04:45:00|762.75|753.15|762.75|753.15|762.75|753.15|762.75|753.15|1
1691729400000|2023-08-11 04:50:00|762.76|753.16|762.49|752.89|763.39|753.79|762.49|752.89|51
1691729700000|2023-08-11 04:55:00|762.5|752.9|761.51|751.91|762.6|753|761.43|751.83|76
1691730000000|2023-08-11 05:00:00|761.55|751.95|761.31|751.71|761.89|752.29|761.1|751.5|119
1691730300000|2023-08-11 05:05:00|761.27|751.67|761.02|751.42|761.27|751.67|760.65|751.05|196
1691730600000|2023-08-11 05:10:00|761|751.4|761|751.4|761.06|751.46|760.55|750.95|82
1691730900000|2023-08-11 05:15:00|761.07|751.47|761.01|751.41|761.07|751.47|761.01|751.41|3
1691731200000|2023-08-11 05:20:00|760.74|751.14|761.24|751.64|761.3|751.7|760.48|750.88|143
1691731500000|2023-08-11 05:25:00|761.25|751.65|760.91|751.31|761.29|751.69|760.75|751.15|174
1691731800000|2023-08-11 05:30:00|760.93|751.33|760.42|750.82|761.05|751.45|760.05|750.45|127
1691732100000|2023-08-11 05:35:00|760.4|750.8|761.01|751.41|761.02|751.42|760.4|750.8|92
1691732400000|2023-08-11 05:40:00|761.03|751.43|761.13|751.53|761.37|751.77|760.98|751.38|16
1691733000000|2023-08-11 05:50:00|761.37|751.77|761.44|751.84|761.55|751.95|761.13|751.53|128
1691733300000|2023-08-11 05:55:00|761.43|751.83|762.42|752.82|762.54|752.94|761.43|751.83|71
1691733600000|2023-08-11 06:00:00|762.38|752.78|762.72|753.12|762.72|753.12|762.38|752.78|17
1691733900000|2023-08-11 06:05:00|762.68|753.08|762.55|752.95|762.68|753.08|762.17|752.57|39
1691734200000|2023-08-11 06:10:00|762.6|753|762.6|753|762.6|753|762.6|753|1
1691734500000|2023-08-11 06:15:00|762.15|752.55|761.81|752.21|762.28|752.68|761.71|752.11|153
1691734800000|2023-08-11 06:20:00|761.83|752.23|762.21|752.61|762.41|752.81|761.75|752.15|74
1691735100000|2023-08-11 06:25:00|762.22|752.62|762.84|753.24|762.84|753.24|761.77|752.17|121
1691735400000|2023-08-11 06:30:00|762.8|753.2|762.86|753.26|762.86|753.26|762.44|752.84|17
1691735700000|2023-08-11 06:35:00|763.04|753.44|763.7|754.1|764.3|754.7|763.04|753.44|16
1691736000000|2023-08-11 06:40:00|763.59|753.99|762.41|752.81|763.7|754.1|762.41|752.81|115
1691736300000|2023-08-11 06:45:00|762.46|752.86|762.57|752.97|762.58|752.98|762.4|752.8|135
1691736600000|2023-08-11 06:50:00|762.55|752.95|763.52|753.92|764.2|754.6|762.51|752.91|259
1691736900000|2023-08-11 06:55:00|763.94|754.34|763.52|753.92|764.19|754.59|763.38|753.78|207
1691737200000|2023-08-11 07:00:00|763.49|753.89|763.35|753.75|763.87|754.27|762.91|753.31|172
1691737500000|2023-08-11 07:05:00|763.34|753.74|763.93|754.33|764.46|754.86|763.34|753.74|89
1691737800000|2023-08-11 07:10:00|764.11|754.51|764.43|754.83|764.47|754.87|763.57|753.97|168
1691738100000|2023-08-11 07:15:00|764.17|754.57|763.95|754.35|764.38|754.78|763.66|754.06|130
1691738400000|2023-08-11 07:20:00|764.02|754.42|762.83|753.23|764.1|754.5|762.4|752.8|132
1691738700000|2023-08-11 07:25:00|762.82|753.22|762.68|753.08|762.82|753.22|762.6|753|62
1691739000000|2023-08-11 07:30:00|762.28|752.68|762.16|752.56|762.36|752.76|761.44|751.84|126
1691739300000|2023-08-11 07:35:00|762.14|752.54|761.79|752.19|762.34|752.74|760.81|751.21|306
1691739600000|2023-08-11 07:40:00|761.78|752.18|761.31|751.71|761.91|752.31|761.31|751.71|14
1691739900000|2023-08-11 07:45:00|761.54|751.94|761.51|751.91|761.73|752.13|761.43|751.83|43
1691740200000|2023-08-11 07:50:00|761.31|751.71|761.42|751.82|761.48|751.88|761.31|751.71|19
1691740500000|2023-08-11 07:55:00|761.41|751.81|760.34|750.74|761.41|751.81|760.3|750.7|57
1691740800000|2023-08-11 08:00:00|760.35|750.75|760.83|751.23|760.98|751.38|760.35|750.75|88
1691741100000|2023-08-11 08:05:00|760.98|751.38|760.79|751.19|760.98|751.38|760.58|750.98|33
1691741400000|2023-08-11 08:10:00|760.72|751.12|760.27|750.67|760.81|751.21|760.2|750.6|173
1691741700000|2023-08-11 08:15:00|760.28|750.68|760.85|751.25|760.87|751.27|760.2|750.6|67
1691742000000|2023-08-11 08:20:00|760.77|751.17|759.29|749.69|760.86|751.26|758.83|749.23|166
1691742300000|2023-08-11 08:25:00|759.69|750.09|759.11|749.51|759.69|750.09|758.72|749.12|39
1691742600000|2023-08-11 08:30:00|758.72|749.12|758.49|748.89|758.72|749.12|757.83|748.23|55
1691742900000|2023-08-11 08:35:00|758.5|748.9|758.59|748.99|758.6|749|757.97|748.37|54
1691743200000|2023-08-11 08:40:00|758.61|749.01|758.4|748.8|758.74|749.14|758.4|748.8|181
1691743500000|2023-08-11 08:45:00|758.37|748.77|757.84|748.24|758.51|748.91|757.84|748.24|69
1691743800000|2023-08-11 08:50:00|757.85|748.25|758.26|748.66|758.35|748.75|757.77|748.17|90
1691744100000|2023-08-11 08:55:00|758.32|748.72|758.6|749|758.63|749.03|757.77|748.17|319
1691744400000|2023-08-11 09:00:00|758.62|749.02|760.03|750.43|760.21|750.61|758.51|748.91|85
1691744700000|2023-08-11 09:05:00|760.3|750.7|759.91|750.31|760.31|750.71|759.6|750|67
1691745000000|2023-08-11 09:10:00|759.65|750.05|759.47|749.87|759.65|750.05|759.47|749.87|9
1691745300000|2023-08-11 09:15:00|759.1|749.5|758.45|748.85|759.23|749.63|758.45|748.85|64
1691745600000|2023-08-11 09:20:00|758.44|748.84|758.75|749.15|759.18|749.58|758.39|748.79|101
1691745900000|2023-08-11 09:25:00|758.74|749.14|757.74|748.14|758.74|749.14|757.67|748.07|167
1691746200000|2023-08-11 09:30:00|757.76|748.16|758.33|748.73|758.34|748.74|757.58|747.98|74
1691746500000|2023-08-11 09:35:00|758.27|748.67|758.34|748.74|758.34|748.74|757.7|748.1|42
1691746800000|2023-08-11 09:40:00|758.28|748.68|758.44|748.84|758.48|748.88|758.22|748.62|141
1691747100000|2023-08-11 09:45:00|758.39|748.79|758.03|748.43|758.39|748.79|757.57|747.97|108
1691747400000|2023-08-11 09:50:00|758.19|748.59|757.5|747.9|758.19|748.59|757.39|747.79|36
1691747700000|2023-08-11 09:55:00|757.51|747.91|757.58|747.98|757.84|748.24|756.93|747.33|110
1691748000000|2023-08-11 10:00:00|757.59|747.99|757.75|748.15|758.3|748.7|757.59|747.99|27
1691748300000|2023-08-11 10:05:00|757.42|747.82|757.38|747.78|757.48|747.88|756.94|747.34|195
1691748600000|2023-08-11 10:10:00|757.41|747.81|757.66|748.06|757.66|748.06|756.73|747.13|204
1691748900000|2023-08-11 10:15:00|757.61|748.01|758.43|748.83|758.43|748.83|757.45|747.85|83
1691749200000|2023-08-11 10:20:00|758.44|748.84|758.48|748.88|759.3|749.7|758.44|748.84|6
1691749500000|2023-08-11 10:25:00|758.55|748.95|758.45|748.85|758.72|749.12|758.42|748.82|67
1691750100000|2023-08-11 10:35:00|758.44|748.84|758.44|748.84|758.47|748.87|758.08|748.48|13
1691750400000|2023-08-11 10:40:00|758.4|748.8|758.29|748.69|758.42|748.82|758.25|748.65|32
1691750700000|2023-08-11 10:45:00|758.25|748.65|758.46|748.86|758.48|748.88|757.84|748.24|78
1691751000000|2023-08-11 10:50:00|758.47|748.87|758.26|748.66|758.47|748.87|757.89|748.29|9
1691751300000|2023-08-11 10:55:00|758.25|748.65|757.74|748.14|758.28|748.68|757.65|748.05|75
1691751600000|2023-08-11 11:00:00|757.73|748.13|757.96|748.36|758.04|748.44|757.46|747.86|73
1691751900000|2023-08-11 11:05:00|758.07|748.47|758.39|748.79|758.43|748.83|757.84|748.24|44
1691752200000|2023-08-11 11:10:00|758.35|748.75|758.37|748.77|758.37|748.77|758.21|748.61|42
1691752800000|2023-08-11 11:20:00|758.87|749.27|759.22|749.62|759.22|749.62|758.48|748.88|8
1691753100000|2023-08-11 11:25:00|759.37|749.77|759.37|749.77|759.37|749.77|759.37|749.77|1
1691753400000|2023-08-11 11:30:00|759.76|750.16|760.21|750.61|760.21|750.61|759.74|750.14|23
1691753700000|2023-08-11 11:35:00|759.78|750.18|760.37|750.77|760.41|750.81|759.72|750.12|9
1691754000000|2023-08-11 11:40:00|760.36|750.76|760.81|751.21|760.85|751.25|760.3|750.7|89
1691754300000|2023-08-11 11:45:00|760.79|751.19|760.74|751.14|761.56|751.96|760.74|751.14|97
1691754600000|2023-08-11 11:50:00|760.75|751.15|761.47|751.87|761.68|752.08|760.74|751.14|136
1691754900000|2023-08-11 11:55:00|761.49|751.89|762.35|752.75|762.37|752.77|761.45|751.85|125
1691755200000|2023-08-11 12:00:00|762.36|752.76|762.28|752.68|762.8|753.2|762.28|752.68|31
1691755500000|2023-08-11 12:05:00|761.79|752.19|761.81|752.21|761.91|752.31|761.56|751.96|211
1691755800000|2023-08-11 12:10:00|761.82|752.22|762.45|752.85|762.56|752.96|761.79|752.19|194
1691756100000|2023-08-11 12:15:00|762.44|752.84|762.15|752.55|762.52|752.92|761.96|752.36|214
1691756400000|2023-08-11 12:20:00|762.11|752.51|762.35|752.75|762.35|752.75|761.5|751.9|160
1691756700000|2023-08-11 12:25:00|762.37|752.77|763.32|753.72|763.37|753.77|762.36|752.76|136
1691757000000|2023-08-11 12:30:00|763.34|753.74|761.51|751.91|763.52|753.92|760.86|751.26|522
1691757300000|2023-08-11 12:35:00|761.5|751.9|761.73|752.13|762.36|752.76|761.48|751.88|248
1691757600000|2023-08-11 12:40:00|761.76|752.16|762.03|752.43|762.36|752.76|761.57|751.97|114
1691757900000|2023-08-11 12:45:00|761.99|752.39|760.41|750.81|762.1|752.5|760.4|750.8|265
1691758200000|2023-08-11 12:50:00|760.49|750.89|759.41|749.81|760.77|751.17|759.25|749.65|232
1691758500000|2023-08-11 12:55:00|759.42|749.82|760.14|750.54|760.2|750.6|759.37|749.77|115
1691758800000|2023-08-11 13:00:00|760.15|750.55|760.2|750.6|760.31|750.71|759.6|750|233
1691759100000|2023-08-11 13:05:00|760.19|750.59|760.69|751.09|760.69|751.09|759.65|750.05|162
1691759400000|2023-08-11 13:10:00|760.68|751.08|761.31|751.71|761.37|751.77|760.53|750.93|120
1691759700000|2023-08-11 13:15:00|761.25|751.65|760.23|750.63|761.41|751.81|759.87|750.27|188
1691760000000|2023-08-11 13:20:00|760.31|750.71|759.75|750.15|760.49|750.89|759.53|749.93|219
1691760300000|2023-08-11 13:25:00|759.8|750.2|758.57|748.97|759.91|750.31|758.54|748.94|127
1691760600000|2023-08-11 13:30:00|758.56|748.96|758.19|748.59|758.81|749.21|757.55|747.95|378
1691760900000|2023-08-11 13:35:00|758.04|748.44|758.43|748.83|758.52|748.92|757.96|748.36|140
1691761200000|2023-08-11 13:40:00|758.44|748.84|757.86|748.26|758.75|749.15|757.86|748.26|127
1691761500000|2023-08-11 13:45:00|758.23|748.63|759.17|749.57|759.17|749.57|757.67|748.07|129
1691761800000|2023-08-11 13:50:00|759.16|749.56|759.16|749.56|759.22|749.62|758.56|748.96|210
1691762100000|2023-08-11 13:55:00|759.24|749.64|759.33|749.73|759.4|749.8|758.86|749.26|71
1691762400000|2023-08-11 14:00:00|759.34|749.74|758.85|749.25|759.61|750.01|758.85|749.25|169
1691762700000|2023-08-11 14:05:00|758.17|748.57|758.46|748.86|758.63|749.03|758.17|748.57|30
1691763000000|2023-08-11 14:10:00|758.47|748.87|759.25|749.65|760.2|750.6|758.28|748.68|244
1691763300000|2023-08-11 14:15:00|759.26|749.66|758.8|749.2|760.26|750.66|758.53|748.93|322
1691763600000|2023-08-11 14:20:00|758.79|749.19|759.47|749.87|759.79|750.19|758.76|749.16|197
1691763900000|2023-08-11 14:25:00|759.49|749.89|759.5|749.9|759.89|750.29|759.08|749.48|121
1691764200000|2023-08-11 14:30:00|759.61|750.01|759.26|749.66|759.95|750.35|758.83|749.23|123
1691764500000|2023-08-11 14:35:00|759.2|749.6|757.87|748.27|759.36|749.76|757.02|747.42|319
1691764800000|2023-08-11 14:40:00|757.91|748.31|758.82|749.22|758.83|749.23|757.9|748.3|93
1691765100000|2023-08-11 14:45:00|758.77|749.17|759.28|749.68|759.34|749.74|758.56|748.96|169
1691765400000|2023-08-11 14:50:00|759.29|749.69|759.93|750.33|760.25|750.65|759.22|749.62|161
1691765700000|2023-08-11 14:55:00|759.89|750.29|760.54|750.94|760.59|750.99|759.89|750.29|62
1691766000000|2023-08-11 15:00:00|760.51|750.91|761|751.4|761.36|751.76|760.38|750.78|249
1691766300000|2023-08-11 15:05:00|760.99|751.39|758.22|748.62|761.01|751.41|758.07|748.47|461
1691766600000|2023-08-11 15:10:00|758.18|748.58|754.62|745.02|758.29|748.69|754.41|744.81|514
1691766900000|2023-08-11 15:15:00|754.61|745.01|753.56|743.96|754.73|745.13|753.25|743.65|597
1691767200000|2023-08-11 15:20:00|753.63|744.03|753.69|744.09|753.9|744.3|752.92|743.32|377
1691767500000|2023-08-11 15:25:00|753.77|744.17|753.18|743.58|753.81|744.21|752.79|743.19|202
1691767800000|2023-08-11 15:30:00|753.17|743.57|752.17|742.57|753.17|743.57|751.88|742.28|244
1691768100000|2023-08-11 15:35:00|752.21|742.61|753.73|744.13|754.23|744.63|752.17|742.57|107
1691768400000|2023-08-11 15:40:00|754.23|744.63|753.76|744.16|754.5|744.9|753.56|743.96|133
1691768700000|2023-08-11 15:45:00|753.73|744.13|753.92|744.32|754.06|744.46|753.38|743.78|224
1691769000000|2023-08-11 15:50:00|753.93|744.33|752.5|742.9|753.96|744.36|752.05|742.45|289
1691769300000|2023-08-11 15:55:00|752.48|742.88|753.43|743.83|753.5|743.9|752.29|742.69|149
1691769600000|2023-08-11 16:00:00|753.41|743.81|754.44|744.84|754.62|745.02|752.6|743|146
1691769900000|2023-08-11 16:05:00|754.63|745.03|752.29|742.69|754.63|745.03|752.27|742.67|185
1691770200000|2023-08-11 16:10:00|752.3|742.7|751.9|742.3|752.58|742.98|751.51|741.91|204
1691770500000|2023-08-11 16:15:00|751.92|742.32|751.38|741.78|752.39|742.79|750.91|741.31|190
1691770800000|2023-08-11 16:20:00|751.39|741.79|750.48|740.88|751.7|742.1|750.34|740.74|190
1691771100000|2023-08-11 16:25:00|750.56|740.96|750.39|740.79|750.95|741.35|749.93|740.33|147
1691771400000|2023-08-11 16:30:00|750.41|740.81|750.24|740.64|750.41|740.81|749.69|740.09|101
1691771700000|2023-08-11 16:35:00|750.26|740.66|750.29|740.69|750.32|740.72|750.01|740.41|88
1691772000000|2023-08-11 16:40:00|750.3|740.7|749.01|739.41|750.37|740.77|747.42|737.82|322
1691772300000|2023-08-11 16:45:00|749|739.4|748.99|739.39|750.83|741.23|748.62|739.02|387
1691772600000|2023-08-11 16:50:00|748.8|739.2|749.88|740.28|749.88|740.28|747.76|738.16|232
1691772900000|2023-08-11 16:55:00|749.89|740.29|748.85|739.25|749.89|740.29|748.37|738.77|87
1691773200000|2023-08-11 17:00:00|748.88|739.28|749.25|739.65|749.46|739.86|748.59|738.99|211
1691773500000|2023-08-11 17:05:00|749.26|739.66|748.48|738.88|749.26|739.66|748.48|738.88|53
1691773800000|2023-08-11 17:10:00|748.38|738.78|748.68|739.08|748.68|739.08|747.65|738.05|34
1691774100000|2023-08-11 17:15:00|748.5|738.9|750.35|740.75|750.46|740.86|748.25|738.65|150
1691774400000|2023-08-11 17:20:00|750.36|740.76|750.32|740.72|750.52|740.92|749.58|739.98|80
1691774700000|2023-08-11 17:25:00|750.29|740.69|750.56|740.96|750.56|740.96|750.13|740.53|114
1691775000000|2023-08-11 17:30:00|750.53|740.93|750.13|740.53|750.54|740.94|749.77|740.17|37
1691775300000|2023-08-11 17:35:00|749.98|740.38|749.59|739.99|750.02|740.42|749.33|739.73|66
1691775600000|2023-08-11 17:40:00|749.49|739.89|748.67|739.07|749.73|740.13|748.16|738.56|90
1691775900000|2023-08-11 17:45:00|748.62|739.02|748.05|738.45|748.67|739.07|747.9|738.3|108
1691776200000|2023-08-11 17:50:00|747.98|738.38|747.2|737.6|748|738.4|746.86|737.26|74
1691776500000|2023-08-11 17:55:00|747.32|737.72|747.2|737.6|747.33|737.73|746.74|737.14|77
1691776800000|2023-08-11 18:00:00|747.13|737.53|747.23|737.63|747.36|737.76|746.78|737.18|117
1691777100000|2023-08-11 18:05:00|747.17|737.57|747.61|738.01|748.11|738.51|746.88|737.28|31
1691777400000|2023-08-11 18:10:00|747.4|737.8|747.12|737.52|747.67|738.07|746.91|737.31|64
1691777700000|2023-08-11 18:15:00|747.15|737.55|747.43|737.83|747.43|737.83|746.78|737.18|35
1691778000000|2023-08-11 18:20:00|747.44|737.84|747.48|737.88|747.48|737.88|747.24|737.64|31
1691778300000|2023-08-11 18:25:00|747.62|738.02|747.54|737.94|747.67|738.07|747.53|737.93|19
1691778600000|2023-08-11 18:30:00|747.53|737.93|746.55|736.95|747.55|737.95|746.55|736.95|74
1691778900000|2023-08-11 18:35:00|746.53|736.93|746.33|736.73|746.58|736.98|745.9|736.3|145
1691779200000|2023-08-11 18:40:00|746.31|736.71|746.37|736.77|746.45|736.85|746.09|736.49|86
1691779500000|2023-08-11 18:45:00|746.38|736.78|746.58|736.98|746.63|737.03|746.33|736.73|89
1691779800000|2023-08-11 18:50:00|746.59|736.99|746.81|737.21|746.95|737.35|746.58|736.98|62
1691780100000|2023-08-11 18:55:00|746.79|737.19|746.08|736.48|746.93|737.33|746.08|736.48|77
1691780400000|2023-08-11 19:00:00|746.05|736.45|746.19|736.59|746.31|736.71|745.41|735.81|178
1691780700000|2023-08-11 19:05:00|746.14|736.54|745.59|735.99|746.14|736.54|745.14|735.54|94
1691781000000|2023-08-11 19:10:00|745.58|735.98|745.56|735.96|745.68|736.08|745.4|735.8|72
1691781300000|2023-08-11 19:15:00|745.61|736.01|745.6|736|745.66|736.06|745.49|735.89|53
1691781600000|2023-08-11 19:20:00|745.3|735.7|746.35|736.75|746.37|736.77|745.3|735.7|55
1691781900000|2023-08-11 19:25:00|746.39|736.79|747.1|737.5|747.23|737.63|745.97|736.37|166
1691782200000|2023-08-11 19:30:00|747.09|737.49|746.82|737.22|747.21|737.61|746.53|736.93|77
1691782500000|2023-08-11 19:35:00|746.9|737.3|746.65|737.05|747.01|737.41|746.4|736.8|107
1691782800000|2023-08-11 19:40:00|746.66|737.06|747.24|737.64|747.32|737.72|746.51|736.91|63
1691783100000|2023-08-11 19:45:00|747.19|737.59|747.54|737.94|747.62|738.02|747.07|737.47|69
1691783400000|2023-08-11 19:50:00|747.53|737.93|747.82|738.22|747.92|738.32|747.45|737.85|81
1691783700000|2023-08-11 19:55:00|747.85|738.25|747.88|738.28|747.88|738.28|747.47|737.87|70
1691784000000|2023-08-11 20:00:00|747.89|738.29|747.9|738.3|748.13|738.53|747.68|738.08|114
1691784300000|2023-08-11 20:05:00|747.91|738.31|748.26|738.66|748.44|738.84|747.82|738.22|81
1691784600000|2023-08-11 20:10:00|748.44|738.84|748.33|738.73|748.46|738.86|748.23|738.63|38
1691784900000|2023-08-11 20:15:00|748.34|738.74|748.24|738.64|748.45|738.85|748.22|738.62|67
1691785200000|2023-08-11 20:20:00|748.15|738.55|748.25|738.65|748.28|738.68|748.15|738.55|32
1691785500000|2023-08-11 20:25:00|748.28|738.68|747.83|738.23|748.3|738.7|747.8|738.2|28
1691785800000|2023-08-11 20:30:00|747.81|738.21|748.24|738.64|748.34|738.74|747.55|737.95|54
1691786100000|2023-08-11 20:35:00|748.26|738.66|748.57|738.97|748.59|738.99|748.14|738.54|84
1691786400000|2023-08-11 20:40:00|748.59|738.99|748.98|739.38|749.18|739.58|748.56|738.96|100
1691786700000|2023-08-11 20:45:00|749|739.4|749.27|739.67|749.3|739.7|748.98|739.38|59
1691787000000|2023-08-11 20:50:00|749.25|739.65|749.34|739.74|749.35|739.75|749.11|739.51|20
1691787300000|2023-08-11 20:55:00|749.35|739.75|749.31|739.71|749.41|739.81|749.16|739.56|59
1691823600000|2023-08-12 07:00:00|747.59|737.99|749.23|739.63|749.34|739.74|747.13|737.53|154
1691823900000|2023-08-12 07:05:00|749.21|739.61|749.36|739.76|749.42|739.82|749.12|739.52|250
1691824200000|2023-08-12 07:10:00|749.38|739.78|749.86|740.26|749.88|740.28|749.27|739.67|238
1691824500000|2023-08-12 07:15:00|749.84|740.24|749.53|739.93|750.22|740.62|749.26|739.66|306
1691824800000|2023-08-12 07:20:00|749.68|740.08|749.85|740.25|749.92|740.32|749.52|739.92|160
1691825100000|2023-08-12 07:25:00|749.99|740.39|749.56|739.96|750.34|740.74|749.56|739.96|43
1691825400000|2023-08-12 07:30:00|749.91|740.31|750.67|741.07|750.67|741.07|749.88|740.28|114
1691825700000|2023-08-12 07:35:00|750.7|741.1|751.17|741.57|751.17|741.57|750.53|740.93|77
1691826000000|2023-08-12 07:40:00|751.08|741.48|751.5|741.9|751.51|741.91|750.68|741.08|50
1691826300000|2023-08-12 07:45:00|751.51|741.91|752.07|742.47|752.12|742.52|751.44|741.84|65
1691826600000|2023-08-12 07:50:00|752.08|742.48|752.23|742.63|752.3|742.7|751.6|742|114
1691826900000|2023-08-12 07:55:00|752.1|742.5|751.22|741.62|752.1|742.5|750.98|741.38|225
1691827200000|2023-08-12 08:00:00|751.2|741.6|751.61|742.01|752.06|742.46|750.93|741.33|177
1691827500000|2023-08-12 08:05:00|751.64|742.04|750.53|740.93|752.03|742.43|750.53|740.93|105
1691827800000|2023-08-12 08:10:00|750.43|740.83|750.23|740.63|750.87|741.27|749.81|740.21|189
1691828100000|2023-08-12 08:15:00|750.24|740.64|749.89|740.29|750.47|740.87|749.85|740.25|114
1691828400000|2023-08-12 08:20:00|749.91|740.31|749.53|739.93|750.29|740.69|749.49|739.89|81
1691828700000|2023-08-12 08:25:00|749.52|739.92|748.57|738.97|749.77|740.17|748.42|738.82|249
1691829000000|2023-08-12 08:30:00|748.58|738.98|748.32|738.72|748.68|739.08|748.26|738.66|136
1691829300000|2023-08-12 08:35:00|748.35|738.75|748.59|738.99|748.61|739.01|747.96|738.36|214
1691829600000|2023-08-12 08:40:00|748.58|738.98|749.2|739.6|749.44|739.84|748.36|738.76|119
1691829900000|2023-08-12 08:45:00|749.22|739.62|749.19|739.59|749.52|739.92|748.51|738.91|121
1691830200000|2023-08-12 08:50:00|749.18|739.58|748.5|738.9|749.22|739.62|748.31|738.71|99
1691830500000|2023-08-12 08:55:00|748.51|738.91|748.29|738.69|748.69|739.09|748.25|738.65|76
1691830800000|2023-08-12 09:00:00|748.28|738.68|748.35|738.75|748.36|738.76|747.84|738.24|60
1691831100000|2023-08-12 09:05:00|748.37|738.77|749.42|739.82|749.49|739.89|748.37|738.77|115
1691831400000|2023-08-12 09:10:00|749.44|739.84|749.48|739.88|749.52|739.92|749.18|739.58|80
1691831700000|2023-08-12 09:15:00|749.49|739.89|749.59|739.99|750.23|740.63|748.99|739.39|81
1691832000000|2023-08-12 09:20:00|749.58|739.98|748.47|738.87|749.59|739.99|747.88|738.28|112
1691832300000|2023-08-12 09:25:00|748.46|738.86|748.34|738.74|748.49|738.89|747.94|738.34|49
1691832600000|2023-08-12 09:30:00|747.92|738.32|749.22|739.62|749.22|739.62|747.92|738.32|62
1691832900000|2023-08-12 09:35:00|749.24|739.64|748.88|739.28|749.75|740.15|748.73|739.13|146
1691833200000|2023-08-12 09:40:00|748.91|739.31|749.38|739.78|749.68|740.08|748.64|739.04|42
1691833500000|2023-08-12 09:45:00|748.86|739.26|749.25|739.65|749.96|740.36|748.86|739.26|64
1691833800000|2023-08-12 09:50:00|749.27|739.67|749.76|740.16|749.76|740.16|748.75|739.15|132
1691834100000|2023-08-12 09:55:00|749.68|740.08|749.8|740.2|750.19|740.59|749.53|739.93|135
1691834400000|2023-08-12 10:00:00|749.86|740.26|749.78|740.18|750.34|740.74|749.61|740.01|137
1691834700000|2023-08-12 10:05:00|749.82|740.22|749.68|740.08|750.04|740.44|749.68|740.08|98
1691835000000|2023-08-12 10:10:00|749.69|740.09|750|740.4|750.1|740.5|749.24|739.64|97
1691835300000|2023-08-12 10:15:00|750.25|740.65|749.67|740.07|750.37|740.77|749.53|739.93|103
1691835600000|2023-08-12 10:20:00|749.66|740.06|750.5|740.9|750.54|740.94|749.63|740.03|109
1691835900000|2023-08-12 10:25:00|750.48|740.88|750.03|740.43|750.48|740.88|749.95|740.35|106
1691836200000|2023-08-12 10:30:00|750.02|740.42|749.97|740.37|750.29|740.69|749.97|740.37|125
1691836500000|2023-08-12 10:35:00|749.96|740.36|749.5|739.9|750.05|740.45|749.49|739.89|73
1691836800000|2023-08-12 10:40:00|749.49|739.89|750.16|740.56|750.2|740.6|749.28|739.68|82
1691837100000|2023-08-12 10:45:00|750.03|740.43|750.41|740.81|750.58|740.98|750.01|740.41|97
1691837400000|2023-08-12 10:50:00|750.44|740.84|750.38|740.78|750.7|741.1|750.34|740.74|78
1691837700000|2023-08-12 10:55:00|750.37|740.77|749.66|740.06|750.47|740.87|749.5|739.9|139
1691838000000|2023-08-12 11:00:00|749.65|740.05|750.09|740.49|750.15|740.55|749.64|740.04|71
1691838300000|2023-08-12 11:05:00|750.1|740.5|749.38|739.78|750.1|740.5|749.35|739.75|67
1691838600000|2023-08-12 11:10:00|749.33|739.73|749.1|739.5|749.65|740.05|749.1|739.5|81
1691838900000|2023-08-12 11:15:00|749.12|739.52|748.59|738.99|749.12|739.52|748.58|738.98|130
1691839200000|2023-08-12 11:20:00|748.6|739|748.72|739.12|749.08|739.48|748.34|738.74|74
1691839500000|2023-08-12 11:25:00|748.77|739.17|749.38|739.78|749.47|739.87|748.53|738.93|106
1691839800000|2023-08-12 11:30:00|749.36|739.76|749.55|739.95|749.57|739.97|749.07|739.47|86
1691840100000|2023-08-12 11:35:00|749.4|739.8|749.83|740.23|750.05|740.45|749.4|739.8|49
1691840400000|2023-08-12 11:40:00|749.85|740.25|749.87|740.27|749.87|740.27|749.4|739.8|32
1691840700000|2023-08-12 11:45:00|749.88|740.28|750.55|740.95|750.56|740.96|749.88|740.28|43
1691841000000|2023-08-12 11:50:00|750.54|740.94|749.78|740.18|750.54|740.94|749.54|739.94|70
1691841300000|2023-08-12 11:55:00|749.76|740.16|750.08|740.48|750.23|740.63|749.6|740|51
1691841600000|2023-08-12 12:00:00|750.21|740.61|749.27|739.67|750.24|740.64|749.22|739.62|172
1691841900000|2023-08-12 12:05:00|749.26|739.66|749.79|740.19|749.94|740.34|749.23|739.63|246
1691842200000|2023-08-12 12:10:00|749.78|740.18|749.73|740.13|749.78|740.18|749.3|739.7|161
1691842500000|2023-08-12 12:15:00|749.74|740.14|749.78|740.18|749.96|740.36|749.27|739.67|118
1691842800000|2023-08-12 12:20:00|749.79|740.19|749.96|740.36|749.99|740.39|749.26|739.66|140
1691843100000|2023-08-12 12:25:00|749.93|740.33|749.97|740.37|749.99|740.39|749.4|739.8|40
1691843400000|2023-08-12 12:30:00|750|740.4|750.53|740.93|750.73|741.13|749.56|739.96|187
1691843700000|2023-08-12 12:35:00|750.54|740.94|750.34|740.74|750.73|741.13|750.32|740.72|60
1691844000000|2023-08-12 12:40:00|750.46|740.86|750.25|740.65|750.53|740.93|750.25|740.65|71
1691844300000|2023-08-12 12:45:00|750.39|740.79|750.16|740.56|750.51|740.91|750.14|740.54|104
1691844600000|2023-08-12 12:50:00|750.37|740.77|750.55|740.95|750.56|740.96|749.95|740.35|73
1691844900000|2023-08-12 12:55:00|750.56|740.96|750.57|740.97|750.96|741.36|750.46|740.86|100
1691845200000|2023-08-12 13:00:00|750.58|740.98|750.17|740.57|750.81|741.21|750.08|740.48|117
1691845500000|2023-08-12 13:05:00|750.15|740.55|750.52|740.92|750.65|741.05|749.8|740.2|75
1691845800000|2023-08-12 13:10:00|750.62|741.02|750.63|741.03|750.82|741.22|750.27|740.67|98
1691846100000|2023-08-12 13:15:00|750.65|741.05|750.03|740.43|750.87|741.27|750.02|740.42|120
1691846400000|2023-08-12 13:20:00|750.04|740.44|748.64|739.04|750.04|740.44|748.35|738.75|227
1691846700000|2023-08-12 13:25:00|748.63|739.03|748.07|738.47|748.63|739.03|747.56|737.96|267
1691847000000|2023-08-12 13:30:00|748.24|738.64|747.87|738.27|748.49|738.89|747.69|738.09|251
1691847300000|2023-08-12 13:35:00|747.89|738.29|747.64|738.04|748.04|738.44|747.63|738.03|104
1691847600000|2023-08-12 13:40:00|747.63|738.03|747.64|738.04|747.76|738.16|747.33|737.73|152
1691847900000|2023-08-12 13:45:00|747.66|738.06|747.62|738.02|747.75|738.15|747.44|737.84|118
1691848200000|2023-08-12 13:50:00|747.68|738.08|747.67|738.07|748.22|738.62|747.66|738.06|277
1691848500000|2023-08-12 13:55:00|747.69|738.09|747.76|738.16|748.01|738.41|747.49|737.89|123
1691848800000|2023-08-12 14:00:00|747.86|738.26|748.45|738.85|748.46|738.86|747.63|738.03|209
1691849100000|2023-08-12 14:05:00|748.44|738.84|748.65|739.05|748.73|739.13|748.44|738.84|129
1691849400000|2023-08-12 14:10:00|748.62|739.02|748.68|739.08|748.74|739.14|748.19|738.59|212
1691849700000|2023-08-12 14:15:00|748.7|739.1|749.43|739.83|749.43|739.83|748.3|738.7|94
1691850000000|2023-08-12 14:20:00|749.18|739.58|749.4|739.8|749.43|739.83|748.66|739.06|87
1691850300000|2023-08-12 14:25:00|749.36|739.76|749.69|740.09|749.74|740.14|749.35|739.75|101
1691850600000|2023-08-12 14:30:00|749.83|740.23|749.9|740.3|749.96|740.36|749.74|740.14|59
1691850900000|2023-08-12 14:35:00|749.94|740.34|749.65|740.05|750.03|740.43|749.2|739.6|80
1691851200000|2023-08-12 14:40:00|749.69|740.09|749.96|740.36|750.03|740.43|749.49|739.89|78
1691851500000|2023-08-12 14:45:00|749.92|740.32|749.61|740.01|749.96|740.36|749.45|739.85|187
1691851800000|2023-08-12 14:50:00|749.6|740|749.45|739.85|749.67|740.07|748.68|739.08|176
1691852100000|2023-08-12 14:55:00|749.64|740.04|750.59|740.99|750.64|741.04|749.48|739.88|116
1691852400000|2023-08-12 15:00:00|750.62|741.02|750.08|740.48|750.65|741.05|750|740.4|61
1691852700000|2023-08-12 15:05:00|749.69|740.09|749.96|740.36|750.04|740.44|749.38|739.78|90
1691853000000|2023-08-12 15:10:00|750|740.4|750.65|741.05|750.72|741.12|750|740.4|87
1691853300000|2023-08-12 15:15:00|750.66|741.06|750.41|740.81|750.69|741.09|750.13|740.53|103
1691853600000|2023-08-12 15:20:00|750.42|740.82|749.93|740.33|750.91|741.31|749.92|740.32|155
1691853900000|2023-08-12 15:25:00|749.94|740.34|749.92|740.32|750.63|741.03|749.92|740.32|57
1691854200000|2023-08-12 15:30:00|749.93|740.33|750.62|741.02|750.65|741.05|749.34|739.74|40
1691854500000|2023-08-12 15:35:00|750.63|741.03|749.73|740.13|750.64|741.04|749.38|739.78|152
1691854800000|2023-08-12 15:40:00|749.74|740.14|750.26|740.66|750.32|740.72|749.41|739.81|204
1691855100000|2023-08-12 15:45:00|750.25|740.65|748.5|738.9|750.34|740.74|748.12|738.52|187
1691855400000|2023-08-12 15:50:00|748.55|738.95|748.47|738.87|748.85|739.25|748.16|738.56|140
1691855700000|2023-08-12 15:55:00|748.59|738.99|748.48|738.88|748.92|739.32|748.31|738.71|126
1691856000000|2023-08-12 16:00:00|748.49|738.89|749.16|739.56|749.16|739.56|748.03|738.43|224
1691856300000|2023-08-12 16:05:00|749.17|739.57|749.12|739.52|749.64|740.04|748.95|739.35|151
1691856600000|2023-08-12 16:10:00|749.05|739.45|749.68|740.08|749.92|740.32|748.88|739.28|177
1691856900000|2023-08-12 16:15:00|749.7|740.1|750.3|740.7|750.48|740.88|749.63|740.03|220
1691857200000|2023-08-12 16:20:00|750.32|740.72|750.48|740.88|751.24|741.64|750.3|740.7|156
1691857500000|2023-08-12 16:25:00|750.42|740.82|750.63|741.03|751.03|741.43|750.37|740.77|152
1691857800000|2023-08-12 16:30:00|750.61|741.01|750.67|741.07|750.73|741.13|750.34|740.74|149
1691858100000|2023-08-12 16:35:00|750.71|741.11|751.11|741.51|751.47|741.87|750.63|741.03|146
1691858400000|2023-08-12 16:40:00|751.26|741.66|751.08|741.48|751.6|742|751.07|741.47|64
1691858700000|2023-08-12 16:45:00|751.09|741.49|750.84|741.24|751.25|741.65|750.37|740.77|126
1691859000000|2023-08-12 16:50:00|750.85|741.25|750.31|740.71|750.85|741.25|750.11|740.51|82
1691859300000|2023-08-12 16:55:00|750.3|740.7|750.9|741.3|750.9|741.3|750.1|740.5|24
1691859600000|2023-08-12 17:00:00|750.26|740.66|750.38|740.78|750.82|741.22|749.79|740.19|90
1691859900000|2023-08-12 17:05:00|750.35|740.75|750.66|741.06|750.7|741.1|750.01|740.41|77
1691860200000|2023-08-12 17:10:00|750.65|741.05|750.12|740.52|750.71|741.11|749.89|740.29|98
1691860500000|2023-08-12 17:15:00|750.14|740.54|749.72|740.12|750.71|741.11|749.72|740.12|140
1691860800000|2023-08-12 17:20:00|749.71|740.11|749.37|739.77|749.83|740.23|749.03|739.43|215
1691861100000|2023-08-12 17:25:00|749.38|739.78|748.85|739.25|749.53|739.93|748.84|739.24|131
1691861400000|2023-08-12 17:30:00|748.84|739.24|747.92|738.32|748.85|739.25|747.89|738.29|187
1691861700000|2023-08-12 17:35:00|747.9|738.3|747.36|737.76|748.11|738.51|747.14|737.54|222
1691862000000|2023-08-12 17:40:00|747.37|737.77|746.72|737.12|747.38|737.78|746.72|737.12|128
1691862300000|2023-08-12 17:45:00|746.73|737.13|746.35|736.75|746.73|737.13|746.31|736.71|67
1691862600000|2023-08-12 17:50:00|746.22|736.62|746.4|736.8|746.44|736.84|746.22|736.62|80
1691862900000|2023-08-12 17:55:00|746.38|736.78|746.36|736.76|746.51|736.91|746.26|736.66|87
1691863200000|2023-08-12 18:00:00|746.39|736.79|746.41|736.81|746.5|736.9|745.89|736.29|108
1691863500000|2023-08-12 18:05:00|746.42|736.82|746.95|737.35|747.02|737.42|746.41|736.81|145
1691863800000|2023-08-12 18:10:00|746.99|737.39|746.36|736.76|747.16|737.56|746.17|736.57|122
1691864100000|2023-08-12 18:15:00|746.33|736.73|747.05|737.45|747.05|737.45|746.17|736.57|158
1691864400000|2023-08-12 18:20:00|747|737.4|747.79|738.19|747.79|738.19|747|737.4|93
1691864700000|2023-08-12 18:25:00|747.78|738.18|746.41|736.81|747.78|738.18|746.4|736.8|124
1691865000000|2023-08-12 18:30:00|746.46|736.86|746.42|736.82|746.53|736.93|745.78|736.18|127
1691865300000|2023-08-12 18:35:00|746.4|736.8|746.32|736.72|746.69|737.09|746.32|736.72|55
1691865600000|2023-08-12 18:40:00|746.45|736.85|747.23|737.63|747.27|737.67|746.04|736.44|238
1691865900000|2023-08-12 18:45:00|747.21|737.61|747.11|737.51|747.72|738.12|746.8|737.2|277
1691866200000|2023-08-12 18:50:00|747.12|737.52|746.33|736.73|747.12|737.52|745.91|736.31|160
1691866500000|2023-08-12 18:55:00|746.32|736.72|746.28|736.68|746.98|737.38|746.22|736.62|133
1691866800000|2023-08-12 19:00:00|746.27|736.67|745.99|736.39|746.27|736.67|745.29|735.69|94
1691867100000|2023-08-12 19:05:00|746.04|736.44|746.66|737.06|746.86|737.26|746.03|736.43|206
1691867400000|2023-08-12 19:10:00|746.49|736.89|745.21|735.61|746.52|736.92|745.2|735.6|164
1691867700000|2023-08-12 19:15:00|745.22|735.62|744.71|735.11|746.36|736.76|744.48|734.88|169
1691868000000|2023-08-12 19:20:00|744.75|735.15|744.88|735.28|745.11|735.51|744.61|735.01|141
1691868300000|2023-08-12 19:25:00|744.89|735.29|744.55|734.95|745.28|735.68|743.82|734.22|250
1691868600000|2023-08-12 19:30:00|744.5|734.9|744.6|735|744.65|735.05|744.09|734.49|372
1691868900000|2023-08-12 19:35:00|744.49|734.89|745.1|735.5|745.16|735.56|744.47|734.87|208
1691869200000|2023-08-12 19:40:00|745.18|735.58|744.38|734.78|745.23|735.63|744.36|734.76|146
1691869500000|2023-08-12 19:45:00|744.26|734.66|743.91|734.31|744.36|734.76|743.91|734.31|92
1691869800000|2023-08-12 19:50:00|743.92|734.32|744.13|734.53|744.35|734.75|743.57|733.97|175
1691870100000|2023-08-12 19:55:00|744.09|734.49|744.6|735|744.78|735.18|743.88|734.28|164
1691870400000|2023-08-12 20:00:00|744.5|734.9|744.83|735.23|744.83|735.23|743.48|733.88|293
1691870700000|2023-08-12 20:05:00|744.84|735.24|746.2|736.6|746.23|736.63|744.84|735.24|126
1691871000000|2023-08-12 20:10:00|746.18|736.58|745.87|736.27|746.44|736.84|745.44|735.84|309
1691871300000|2023-08-12 20:15:00|745.88|736.28|746.6|737|746.61|737.01|745.57|735.97|236
1691871600000|2023-08-12 20:20:00|746.59|736.99|746.51|736.91|746.63|737.03|746.29|736.69|259
1691871900000|2023-08-12 20:25:00|746.52|736.92|746.28|736.68|746.8|737.2|745.95|736.35|211
1691872200000|2023-08-12 20:30:00|746.62|737.02|746.26|736.66|746.62|737.02|745.44|735.84|154
1691872500000|2023-08-12 20:35:00|746.28|736.68|745.78|736.18|746.32|736.72|745.58|735.98|122
1691872800000|2023-08-12 20:40:00|745.75|736.15|746.18|736.58|746.25|736.65|745.69|736.09|99
1691873100000|2023-08-12 20:45:00|746.21|736.61|746.28|736.68|746.29|736.69|745.82|736.22|185
1691873400000|2023-08-12 20:50:00|746.27|736.67|745.39|735.79|746.28|736.68|745.14|735.54|224
1691873700000|2023-08-12 20:55:00|745.4|735.8|745.21|735.61|745.42|735.82|744.43|734.83|157
1691874000000|2023-08-12 21:00:00|745.05|735.45|745.63|736.03|745.7|736.1|744.96|735.36|148
1691874300000|2023-08-12 21:05:00|745.62|736.02|744.59|734.99|745.74|736.14|744.44|734.84|109
1691874600000|2023-08-12 21:10:00|744.58|734.98|744.48|734.88|744.75|735.15|744.02|734.42|106
1691874900000|2023-08-12 21:15:00|744.36|734.76|744.75|735.15|744.76|735.16|744.31|734.71|124
1691875200000|2023-08-12 21:20:00|744.76|735.16|745.76|736.16|745.76|736.16|744.68|735.08|86
1691875500000|2023-08-12 21:25:00|746.4|736.8|745.17|735.57|746.4|736.8|744.7|735.1|96
1691875800000|2023-08-12 21:30:00|745.16|735.56|745.92|736.32|746.4|736.8|744.89|735.29|63
1691876100000|2023-08-12 21:35:00|745.93|736.33|745.96|736.36|746.48|736.88|745.89|736.29|42
1691876400000|2023-08-12 21:40:00|745.95|736.35|745.98|736.38|746.27|736.67|745.85|736.25|44
1691876700000|2023-08-12 21:45:00|746.52|736.92|745.34|735.74|746.52|736.92|744.92|735.32|143
1691877000000|2023-08-12 21:50:00|745.37|735.77|746.19|736.59|746.22|736.62|745.15|735.55|53
1691877300000|2023-08-12 21:55:00|746.2|736.6|746.56|736.96|747.18|737.58|746.2|736.6|36
1691877600000|2023-08-12 22:00:00|746.55|736.95|747.6|738|747.78|738.18|746.34|736.74|107
1691877900000|2023-08-12 22:05:00|747.59|737.99|747.79|738.19|747.86|738.26|747.54|737.94|175
1691878200000|2023-08-12 22:10:00|747.8|738.2|748.83|739.23|748.87|739.27|747.77|738.17|211
1691878500000|2023-08-12 22:15:00|748.87|739.27|749.7|740.1|749.77|740.17|748.81|739.21|263
1691878800000|2023-08-12 22:20:00|749.72|740.12|750.49|740.89|750.52|740.92|749.64|740.04|105
1691879100000|2023-08-12 22:25:00|750.48|740.88|750.34|740.74|750.68|741.08|750.01|740.41|166
1691879400000|2023-08-12 22:30:00|750.36|740.76|751.22|741.62|751.25|741.65|749.61|740.01|164
1691879700000|2023-08-12 22:35:00|751.3|741.7|751.46|741.86|751.46|741.86|751.09|741.49|56
1691880000000|2023-08-12 22:40:00|751.45|741.85|751.1|741.5|751.98|742.38|751.1|741.5|54
1691880300000|2023-08-12 22:45:00|751.15|741.55|751.06|741.46|751.41|741.81|750.24|740.64|102
1691880600000|2023-08-12 22:50:00|751.08|741.48|751.24|741.64|751.5|741.9|750.67|741.07|100
1691880900000|2023-08-12 22:55:00|751.23|741.63|751.63|742.03|751.71|742.11|750.84|741.24|170
1691881200000|2023-08-12 23:00:00|751.62|742.02|750.48|740.88|751.63|742.03|750.48|740.88|125
1691881500000|2023-08-12 23:05:00|750.47|740.87|751.59|741.99|751.6|742|750.21|740.61|26
1691881800000|2023-08-12 23:10:00|751.5|741.9|751.39|741.79|751.83|742.23|751.1|741.5|139
1691882100000|2023-08-12 23:15:00|751.38|741.78|750.75|741.15|751.72|742.12|750.55|740.95|113
1691882400000|2023-08-12 23:20:00|750.76|741.16|750.52|740.92|751.47|741.87|750.09|740.49|160
1691882700000|2023-08-12 23:25:00|750.55|740.95|750.78|741.18|750.78|741.18|749.4|739.8|32
1691883000000|2023-08-12 23:30:00|750.77|741.17|749.84|740.24|750.77|741.17|749.36|739.76|133
1691883300000|2023-08-12 23:35:00|749.79|740.19|748.91|739.31|749.99|740.39|748.87|739.27|200
1691883600000|2023-08-12 23:40:00|748.92|739.32|748.43|738.83|748.92|739.32|747.5|737.9|219
1691883900000|2023-08-12 23:45:00|748.41|738.81|748.31|738.71|748.69|739.09|747.72|738.12|447
1691884200000|2023-08-12 23:50:00|748.39|738.79|749.18|739.58|749.19|739.59|748.31|738.71|353
1691884500000|2023-08-12 23:55:00|749.2|739.6|749.28|739.68|749.3|739.7|748.81|739.21|137
1691884800000|2023-08-13 00:00:00|749.26|739.66|749.33|739.73|749.42|739.82|748.57|738.97|303
1691885100000|2023-08-13 00:05:00|749.35|739.75|748.87|739.27|749.38|739.78|748.38|738.78|206
1691885400000|2023-08-13 00:10:00|748.89|739.29|749.48|739.88|749.48|739.88|748.78|739.18|87
1691885700000|2023-08-13 00:15:00|749.47|739.87|750.15|740.55|750.65|741.05|749.17|739.57|89
1691886000000|2023-08-13 00:20:00|750.16|740.56|748.59|738.99|750.2|740.6|748.44|738.84|183
1691886300000|2023-08-13 00:25:00|748.6|739|749.25|739.65|749.28|739.68|748.49|738.89|185
1691886600000|2023-08-13 00:30:00|749.22|739.62|749.71|740.11|750.24|740.64|749.22|739.62|51
1691886900000|2023-08-13 00:35:00|749.72|740.12|750.68|741.08|750.73|741.13|749.6|740|158
1691887200000|2023-08-13 00:40:00|750.67|741.07|752.39|742.79|752.39|742.79|750.67|741.07|120
1691887500000|2023-08-13 00:45:00|752.4|742.8|752.58|742.98|752.9|743.3|752.15|742.55|177
1691887800000|2023-08-13 00:50:00|752.87|743.27|752.78|743.18|752.88|743.28|751.89|742.29|131
1691888100000|2023-08-13 00:55:00|752.79|743.19|752.48|742.88|752.85|743.25|751.91|742.31|166
1691888400000|2023-08-13 01:00:00|752.47|742.87|754.79|745.19|754.79|745.19|752.47|742.87|260
1691888700000|2023-08-13 01:05:00|754.76|745.16|754.46|744.86|755|745.4|753.88|744.28|165
1691889000000|2023-08-13 01:10:00|754.47|744.87|754.05|744.45|754.74|745.14|753.7|744.1|105
1691889300000|2023-08-13 01:15:00|753.96|744.36|752.95|743.35|754.22|744.62|752.92|743.32|202
1691889600000|2023-08-13 01:20:00|752.96|743.36|751.45|741.85|753.13|743.53|751.27|741.67|123
1691889900000|2023-08-13 01:25:00|751.42|741.82|750.93|741.33|751.52|741.92|750.93|741.33|99
1691890200000|2023-08-13 01:30:00|751.4|741.8|751.53|741.93|751.56|741.96|751.18|741.58|78
1691890500000|2023-08-13 01:35:00|751.54|741.94|751.46|741.86|751.86|742.26|751.22|741.62|85
1691890800000|2023-08-13 01:40:00|751.47|741.87|752.32|742.72|752.32|742.72|751.36|741.76|127
1691891100000|2023-08-13 01:45:00|752.3|742.7|752.49|742.89|752.53|742.93|751.99|742.39|55
1691891400000|2023-08-13 01:50:00|752.5|742.9|753.5|743.9|753.71|744.11|752.5|742.9|143
1691891700000|2023-08-13 01:55:00|753.45|743.85|753.38|743.78|753.61|744.01|753.15|743.55|198
1691892000000|2023-08-13 02:00:00|753.36|743.76|752.78|743.18|753.43|743.83|752.71|743.11|163
1691892300000|2023-08-13 02:05:00|752.79|743.19|753.59|743.99|753.61|744.01|752.79|743.19|260
1691892600000|2023-08-13 02:10:00|753.58|743.98|753.16|743.56|753.65|744.05|752.69|743.09|163
1691892900000|2023-08-13 02:15:00|753.13|743.53|752.35|742.75|753.22|743.62|752.29|742.69|102
1691893200000|2023-08-13 02:20:00|752.38|742.78|752.5|742.9|752.54|742.94|752.1|742.5|127
1691893500000|2023-08-13 02:25:00|752.48|742.88|752.21|742.61|752.56|742.96|751.86|742.26|152
1691893800000|2023-08-13 02:30:00|752.17|742.57|751.62|742.02|752.21|742.61|751.22|741.62|135
1691894100000|2023-08-13 02:35:00|751.75|742.15|751.12|741.52|752.16|742.56|751.12|741.52|121
1691894400000|2023-08-13 02:40:00|751.11|741.51|750.32|740.72|751.51|741.91|750.28|740.68|112
1691894700000|2023-08-13 02:45:00|750.34|740.74|751.38|741.78|751.38|741.78|749.58|739.98|122
1691895000000|2023-08-13 02:50:00|751.36|741.76|751.22|741.62|752.48|742.88|751.07|741.47|71
1691895300000|2023-08-13 02:55:00|750.26|740.66|749.93|740.33|750.84|741.24|749.71|740.11|84
1691895600000|2023-08-13 03:00:00|749.9|740.3|749.7|740.1|750.35|740.75|749.44|739.84|74
1691895900000|2023-08-13 03:05:00|749.77|740.17|750.34|740.74|750.35|740.75|749.38|739.78|77
1691896200000|2023-08-13 03:10:00|750.35|740.75|749.78|740.18|751.55|741.95|749.78|740.18|108
1691896500000|2023-08-13 03:15:00|749.61|740.01|749.13|739.53|749.73|740.13|749.12|739.52|110
1691896800000|2023-08-13 03:20:00|749.11|739.51|749.66|740.06|749.86|740.26|749.04|739.44|105
1691897100000|2023-08-13 03:25:00|749.68|740.08|749.41|739.81|749.68|740.08|749.01|739.41|69
1691897400000|2023-08-13 03:30:00|749.17|739.57|750.24|740.64|750.24|740.64|749.17|739.57|53
1691897700000|2023-08-13 03:35:00|750.26|740.66|750.76|741.16|751.21|741.61|749.98|740.38|108
1691898000000|2023-08-13 03:40:00|750.75|741.15|750.46|740.86|750.77|741.17|750.36|740.76|67
1691898300000|2023-08-13 03:45:00|750.43|740.83|750.42|740.82|750.7|741.1|749.92|740.32|106
1691898600000|2023-08-13 03:50:00|750.39|740.79|751.6|742|751.64|742.04|750.39|740.79|208
1691898900000|2023-08-13 03:55:00|751.62|742.02|750.9|741.3|751.65|742.05|750.49|740.89|119
1691899200000|2023-08-13 04:00:00|750.85|741.25|750.94|741.34|751.39|741.79|750.48|740.88|206
1691899500000|2023-08-13 04:05:00|750.92|741.32|751.55|741.95|751.75|742.15|750.92|741.32|144
1691899800000|2023-08-13 04:10:00|751.65|742.05|751.77|742.17|751.88|742.28|751.28|741.68|167
1691900100000|2023-08-13 04:15:00|751.74|742.14|750.48|740.88|751.79|742.19|750.48|740.88|230
1691900400000|2023-08-13 04:20:00|750.43|740.83|750.02|740.42|750.64|741.04|749.58|739.98|217
1691900700000|2023-08-13 04:25:00|749.91|740.31|749.6|740|750.04|740.44|749.52|739.92|217
1691901000000|2023-08-13 04:30:00|749.58|739.98|750.11|740.51|750.46|740.86|749.57|739.97|191
1691901300000|2023-08-13 04:35:00|750.08|740.48|751.01|741.41|751.35|741.75|749.57|739.97|141
1691901600000|2023-08-13 04:40:00|751|741.4|751.39|741.79|751.66|742.06|750.56|740.96|104
1691901900000|2023-08-13 04:45:00|751.41|741.81|751.21|741.61|751.46|741.86|750.9|741.3|84
1691902200000|2023-08-13 04:50:00|751.18|741.58|752.34|742.74|752.7|743.1|751.13|741.53|198
1691902500000|2023-08-13 04:55:00|752.35|742.75|751.42|741.82|752.36|742.76|751.34|741.74|133
1691902800000|2023-08-13 05:00:00|751.44|741.84|751.6|742|751.61|742.01|750.61|741.01|148
1691903100000|2023-08-13 05:05:00|751.59|741.99|750.65|741.05|751.61|742.01|750.64|741.04|112
1691903400000|2023-08-13 05:10:00|750.69|741.09|751.5|741.9|751.5|741.9|750.37|740.77|162
1691903700000|2023-08-13 05:15:00|751.51|741.91|750.44|740.84|751.55|741.95|749.79|740.19|256
1691904000000|2023-08-13 05:20:00|750.42|740.82|750.89|741.29|750.89|741.29|749.61|740.01|282
1691904300000|2023-08-13 05:25:00|750.88|741.28|751.68|742.08|751.76|742.16|750.44|740.84|141
1691904600000|2023-08-13 05:30:00|751.63|742.03|750.72|741.12|751.91|742.31|750.58|740.98|317
1691904900000|2023-08-13 05:35:00|750.8|741.2|751.52|741.92|751.6|742|750.72|741.12|197
1691905200000|2023-08-13 05:40:00|751.53|741.93|752.43|742.83|752.45|742.85|751.49|741.89|105
1691905500000|2023-08-13 05:45:00|752.42|742.82|753.47|743.87|753.51|743.91|752.09|742.49|165
1691905800000|2023-08-13 05:50:00|753.46|743.86|752.4|742.8|753.6|744|752.39|742.79|173
1691906100000|2023-08-13 05:55:00|752.41|742.81|752.46|742.86|752.47|742.87|751.93|742.33|66
1691906400000|2023-08-13 06:00:00|752.45|742.85|752.62|743.02|753.81|744.21|752.34|742.74|146
1691906700000|2023-08-13 06:05:00|752.63|743.03|753.85|744.25|753.97|744.37|752.62|743.02|72
1691907000000|2023-08-13 06:10:00|753.5|743.9|753.62|744.02|753.95|744.35|753.25|743.65|101
1691907300000|2023-08-13 06:15:00|753.61|744.01|753.12|743.52|753.63|744.03|752.63|743.03|100
1691907600000|2023-08-13 06:20:00|753.09|743.49|753.09|743.49|753.57|743.97|752.94|743.34|88
1691907900000|2023-08-13 06:25:00|753.08|743.48|753.36|743.76|753.54|743.94|752.66|743.06|91
1691908200000|2023-08-13 06:30:00|753.36|743.76|753.85|744.25|753.85|744.25|753.26|743.66|64
1691908500000|2023-08-13 06:35:00|753.86|744.26|753.85|744.25|754|744.4|753.14|743.54|57
1691908800000|2023-08-13 06:40:00|753.87|744.27|754.01|744.41|754.01|744.41|753.58|743.98|96
1691909100000|2023-08-13 06:45:00|753.4|743.8|754.49|744.89|754.69|745.09|753.4|743.8|42
1691909400000|2023-08-13 06:50:00|754.07|744.47|754.57|744.97|755.37|745.77|753.63|744.03|196
1691909700000|2023-08-13 06:55:00|754.55|744.95|755.57|745.97|755.6|746|754.55|744.95|171
1691910000000|2023-08-13 07:00:00|755.56|745.96|756.87|747.27|756.87|747.27|755.45|745.85|155
1691910300000|2023-08-13 07:05:00|756.86|747.26|756.47|746.87|757.29|747.69|756.4|746.8|251
1691910600000|2023-08-13 07:10:00|756.43|746.83|754.9|745.3|756.63|747.03|754.81|745.21|287
1691910900000|2023-08-13 07:15:00|754.87|745.27|755.18|745.58|755.66|746.06|754.61|745.01|233
1691911200000|2023-08-13 07:20:00|755|745.4|754.89|745.29|755.46|745.86|754.86|745.26|168
1691911500000|2023-08-13 07:25:00|754.88|745.28|754.59|744.99|754.88|745.28|754.14|744.54|284
1691911800000|2023-08-13 07:30:00|754.58|744.98|755.62|746.02|755.63|746.03|754.51|744.91|234
1691912100000|2023-08-13 07:35:00|755.63|746.03|755.44|745.84|755.81|746.21|755.15|745.55|369
1691912400000|2023-08-13 07:40:00|755.47|745.87|754.45|744.85|755.48|745.88|754.21|744.61|263
1691912700000|2023-08-13 07:45:00|754.46|744.86|755.13|745.53|755.52|745.92|754.46|744.86|230
1691913000000|2023-08-13 07:50:00|755.12|745.52|754.95|745.35|755.35|745.75|754.54|744.94|199
1691913300000|2023-08-13 07:55:00|755.01|745.41|755.66|746.06|755.74|746.14|754.94|745.34|283
1691913600000|2023-08-13 08:00:00|755.94|746.34|756.09|746.49|756.15|746.55|755.59|745.99|263
1691913900000|2023-08-13 08:05:00|756.02|746.42|756.52|746.92|756.52|746.92|755.98|746.38|112
1691914200000|2023-08-13 08:10:00|756.53|746.93|755.8|746.2|757.35|747.75|755.8|746.2|177
1691914500000|2023-08-13 08:15:00|755.79|746.19|756.27|746.67|756.64|747.04|755.3|745.7|225
1691914800000|2023-08-13 08:20:00|756.26|746.66|755.62|746.02|756.71|747.11|754.88|745.28|244
1691915100000|2023-08-13 08:25:00|755.63|746.03|755.21|745.61|755.71|746.11|754.47|744.87|321
1691915400000|2023-08-13 08:30:00|755.29|745.69|755.25|745.65|755.46|745.86|755.06|745.46|124
1691915700000|2023-08-13 08:35:00|755.24|745.64|755.21|745.61|755.96|746.36|754.92|745.32|196
1691916000000|2023-08-13 08:40:00|755.16|745.56|754.94|745.34|755.21|745.61|754.57|744.97|191
1691916300000|2023-08-13 08:45:00|754.88|745.28|755.29|745.69|755.41|745.81|754.58|744.98|254
1691916600000|2023-08-13 08:50:00|755.27|745.67|754.81|745.21|755.3|745.7|754.58|744.98|189
1691916900000|2023-08-13 08:55:00|754.98|745.38|754.7|745.1|755.16|745.56|754.34|744.74|113
1691917200000|2023-08-13 09:00:00|754.71|745.11|754.19|744.59|754.71|745.11|753.69|744.09|96
1691917500000|2023-08-13 09:05:00|754.16|744.56|753.32|743.72|754.2|744.6|753.12|743.52|161
1691917800000|2023-08-13 09:10:00|753.36|743.76|754|744.4|754.03|744.43|753.13|743.53|172
1691918100000|2023-08-13 09:15:00|754.03|744.43|753.98|744.38|754.03|744.43|753.4|743.8|160
1691918400000|2023-08-13 09:20:00|753.9|744.3|754.07|744.47|754.51|744.91|753.51|743.91|235
1691918700000|2023-08-13 09:25:00|754.11|744.51|753.66|744.06|754.18|744.58|753.34|743.74|164
1691919000000|2023-08-13 09:30:00|753.63|744.03|753.63|744.03|753.86|744.26|753.4|743.8|169
1691919300000|2023-08-13 09:35:00|753.67|744.07|753.28|743.68|754.07|744.47|753.12|743.52|232
1691919600000|2023-08-13 09:40:00|753.27|743.67|752.39|742.79|753.31|743.71|752.3|742.7|343
1691919900000|2023-08-13 09:45:00|752.37|742.77|752.48|742.88|753.12|743.52|752.34|742.74|340
1691920200000|2023-08-13 09:50:00|752.5|742.9|752.59|742.99|752.7|743.1|752.12|742.52|208
1691920500000|2023-08-13 09:55:00|752.56|742.96|753.23|743.63|753.36|743.76|752.3|742.7|190
1691920800000|2023-08-13 10:00:00|753.22|743.62|753.28|743.68|753.57|743.97|753.02|743.42|197
1691921100000|2023-08-13 10:05:00|753.32|743.72|752.2|742.6|753.32|743.72|751.83|742.23|129
1691921400000|2023-08-13 10:10:00|752.16|742.56|752.55|742.95|753.12|743.52|751.8|742.2|206
1691921700000|2023-08-13 10:15:00|752.56|742.96|752.05|742.45|753.85|744.25|751.78|742.18|123
1691922000000|2023-08-13 10:20:00|752.08|742.48|752.05|742.45|752.24|742.64|751.84|742.24|114
1691922300000|2023-08-13 10:25:00|751.99|742.39|752.47|742.87|752.61|743.01|751.99|742.39|116
1691922600000|2023-08-13 10:30:00|752.48|742.88|753.02|743.42|753.15|743.55|752.4|742.8|137
1691922900000|2023-08-13 10:35:00|753.03|743.43|753.41|743.81|753.52|743.92|752.87|743.27|138
1691923200000|2023-08-13 10:40:00|753.35|743.75|753.09|743.49|753.38|743.78|752.65|743.05|50
1691923500000|2023-08-13 10:45:00|753.29|743.69|752.88|743.28|753.29|743.69|752.63|743.03|189
1691923800000|2023-08-13 10:50:00|752.89|743.29|752.67|743.07|753.22|743.62|752.24|742.64|65
1691924100000|2023-08-13 10:55:00|752.66|743.06|751.87|742.27|753.16|743.56|751.84|742.24|122
1691924400000|2023-08-13 11:00:00|751.52|741.92|752.01|742.41|752.35|742.75|751.52|741.92|226
1691924700000|2023-08-13 11:05:00|752.03|742.43|752.31|742.71|752.49|742.89|751.81|742.21|121
1691925000000|2023-08-13 11:10:00|752.35|742.75|752.3|742.7|752.78|743.18|751.87|742.27|104
1691925300000|2023-08-13 11:15:00|752.25|742.65|752.97|743.37|753.37|743.77|751.79|742.19|80
1691925600000|2023-08-13 11:20:00|752.96|743.36|753.25|743.65|753.44|743.84|752.78|743.18|104
1691925900000|2023-08-13 11:25:00|753.33|743.73|752.98|743.38|753.33|743.73|752.91|743.31|48
1691926200000|2023-08-13 11:30:00|753.01|743.41|753.6|744|753.62|744.02|752.87|743.27|91
1691926500000|2023-08-13 11:35:00|753.52|743.92|754.06|744.46|754.1|744.5|753.34|743.74|171
1691926800000|2023-08-13 11:40:00|753.97|744.37|753.59|743.99|754.2|744.6|753.31|743.71|114
1691927100000|2023-08-13 11:45:00|753.58|743.98|754.22|744.62|754.28|744.68|753.56|743.96|147
1691927400000|2023-08-13 11:50:00|754.23|744.63|755.05|745.45|755.05|745.45|753.57|743.97|106
1691927700000|2023-08-13 11:55:00|755.1|745.5|755.49|745.89|755.56|745.96|755.1|745.5|151
1691928000000|2023-08-13 12:00:00|755.5|745.9|755.61|746.01|756.32|746.72|755.43|745.83|136
1691928300000|2023-08-13 12:05:00|755.6|746|755.79|746.19|756.04|746.44|755.23|745.63|121
1691928600000|2023-08-13 12:10:00|755.78|746.18|755.08|745.48|755.79|746.19|754.94|745.34|122
1691928900000|2023-08-13 12:15:00|755.07|745.47|753.84|744.24|755.07|745.47|753.3|743.7|105
1691929200000|2023-08-13 12:20:00|753.86|744.26|753.12|743.52|753.86|744.26|752.3|742.7|97
1691929500000|2023-08-13 12:25:00|753.22|743.62|754.31|744.71|754.65|745.05|753.22|743.62|109
1691929800000|2023-08-13 12:30:00|754.32|744.72|754.42|744.82|754.47|744.87|753.3|743.7|214
1691930100000|2023-08-13 12:35:00|754.43|744.83|753.42|743.82|754.43|744.83|753.42|743.82|288
1691930400000|2023-08-13 12:40:00|753.44|743.84|754.28|744.68|754.28|744.68|753.42|743.82|182
1691930700000|2023-08-13 12:45:00|754.27|744.67|754.01|744.41|755.25|745.65|753.92|744.32|152
1691931000000|2023-08-13 12:50:00|753.99|744.39|754.93|745.33|755|745.4|753.73|744.13|160
1691931300000|2023-08-13 12:55:00|754.92|745.32|754.88|745.28|755.05|745.45|754.56|744.96|142
1691931600000|2023-08-13 13:00:00|754.87|745.27|753.17|743.57|755.02|745.42|753.14|743.54|273
1691931900000|2023-08-13 13:05:00|753.16|743.56|753.09|743.49|753.18|743.58|752.11|742.51|119
1691932200000|2023-08-13 13:10:00|753.19|743.59|752.85|743.25|754.28|744.68|752.85|743.25|92
1691932500000|2023-08-13 13:15:00|752.9|743.3|752.08|742.48|752.9|743.3|751.9|742.3|192
1691932800000|2023-08-13 13:20:00|752.07|742.47|751.56|741.96|752.37|742.77|751.54|741.94|115
1691933100000|2023-08-13 13:25:00|751.57|741.97|750.93|741.33|752.06|742.46|750.56|740.96|231
1691933400000|2023-08-13 13:30:00|750.87|741.27|752.49|742.89|752.66|743.06|750.78|741.18|200
1691933700000|2023-08-13 13:35:00|752.33|742.73|753.52|743.92|753.59|743.99|752.31|742.71|93
1691934000000|2023-08-13 13:40:00|753.57|743.97|753.93|744.33|753.96|744.36|753.42|743.82|134
1691934300000|2023-08-13 13:45:00|753.92|744.32|753.4|743.8|754.01|744.41|752.33|742.73|155
1691934600000|2023-08-13 13:50:00|753.39|743.79|752.5|742.9|753.41|743.81|752.48|742.88|219
1691934900000|2023-08-13 13:55:00|752.52|742.92|752.04|742.44|752.8|743.2|752.01|742.41|184
1691935200000|2023-08-13 14:00:00|752.05|742.45|753.06|743.46|753.08|743.48|751.46|741.86|270
1691935500000|2023-08-13 14:05:00|753.04|743.44|751.44|741.84|753.05|743.45|751.15|741.55|187
1691935800000|2023-08-13 14:10:00|751.42|741.82|751.46|741.86|752.43|742.83|751.39|741.79|180
1691936100000|2023-08-13 14:15:00|751.44|741.84|752.08|742.48|752.29|742.69|751.38|741.78|190
1691936400000|2023-08-13 14:20:00|752.13|742.53|752.25|742.65|752.67|743.07|751.41|741.81|189
1691936700000|2023-08-13 14:25:00|752.26|742.66|752.92|743.32|752.93|743.33|752.25|742.65|110
1691937000000|2023-08-13 14:30:00|752.63|743.03|752.88|743.28|752.93|743.33|752.41|742.81|213
1691937300000|2023-08-13 14:35:00|752.48|742.88|752.55|742.95|752.56|742.96|752.13|742.53|140
1691937600000|2023-08-13 14:40:00|752.56|742.96|751.93|742.33|752.78|743.18|751.85|742.25|193
1691937900000|2023-08-13 14:45:00|751.91|742.31|752.26|742.66|752.55|742.95|751.49|741.89|201
1691938200000|2023-08-13 14:50:00|752.27|742.67|751.89|742.29|752.27|742.67|751.18|741.58|128
1691938500000|2023-08-13 14:55:00|751.87|742.27|751.42|741.82|751.92|742.32|751.34|741.74|62
1691938800000|2023-08-13 15:00:00|751.41|741.81|751.47|741.87|752.07|742.47|750.97|741.37|76
1691939100000|2023-08-13 15:05:00|751.48|741.88|751.83|742.23|752.02|742.42|751.23|741.63|53
1691939400000|2023-08-13 15:10:00|751.79|742.19|750.51|740.91|752.41|742.81|750.33|740.73|263
1691939700000|2023-08-13 15:15:00|750.49|740.89|750.2|740.6|750.5|740.9|750.04|740.44|154
1691940000000|2023-08-13 15:20:00|750.16|740.56|747.48|737.88|751.55|741.95|746.92|737.32|103
1691940300000|2023-08-13 15:25:00|747.49|737.89|746.62|737.02|747.71|738.11|746.41|736.81|396
1691940600000|2023-08-13 15:30:00|746.6|737|747.39|737.79|747.63|738.03|746.38|736.78|351
1691940900000|2023-08-13 15:35:00|747.4|737.8|747.45|737.85|747.65|738.05|746.52|736.92|179
1691941200000|2023-08-13 15:40:00|747.47|737.87|747.83|738.23|748.52|738.92|747.47|737.87|11
1691941500000|2023-08-13 15:45:00|747.96|738.36|748.09|738.49|748.12|738.52|747.24|737.64|227
1691941800000|2023-08-13 15:50:00|748.08|738.48|745.8|736.2|748.82|739.22|744.8|735.2|172
1691942100000|2023-08-13 15:55:00|746.54|736.94|745.8|736.2|746.56|736.96|745.8|736.2|32
1691942400000|2023-08-13 16:00:00|746.35|736.75|746.03|736.43|746.48|736.88|746.01|736.41|113
1691942700000|2023-08-13 16:05:00|746.02|736.42|746.05|736.45|746.93|737.33|745.67|736.07|67
1691943000000|2023-08-13 16:10:00|746.04|736.44|746.78|737.18|746.78|737.18|745.82|736.22|215
1691943300000|2023-08-13 16:15:00|746.79|737.19|748.33|738.73|748.33|738.73|746.59|736.99|121
1691943600000|2023-08-13 16:20:00|748.42|738.82|749.14|739.54|749.43|739.83|748.4|738.8|90
1691943900000|2023-08-13 16:25:00|749.15|739.55|748.03|738.43|749.24|739.64|747.44|737.84|170
1691944200000|2023-08-13 16:30:00|748.02|738.42|748.62|739.02|748.96|739.36|747.88|738.28|152
1691944500000|2023-08-13 16:35:00|748.61|739.01|748.37|738.77|749.28|739.68|747.73|738.13|215
1691944800000|2023-08-13 16:40:00|748.38|738.78|747.84|738.24|748.46|738.86|747.7|738.1|212
1691945100000|2023-08-13 16:45:00|747.86|738.26|747.72|738.12|748.13|738.53|747.36|737.76|173
1691945400000|2023-08-13 16:50:00|747.73|738.13|748.43|738.83|748.45|738.85|747.42|737.82|199
1691945700000|2023-08-13 16:55:00|748.42|738.82|747.23|737.63|748.42|738.82|747.18|737.58|85
1691946000000|2023-08-13 17:00:00|747.17|737.57|747.1|737.5|748.02|738.42|746.76|737.16|248
1691946300000|2023-08-13 17:05:00|747.09|737.49|747.48|737.88|747.56|737.96|746.53|736.93|139
1691946600000|2023-08-13 17:10:00|747.49|737.89|747.18|737.58|747.65|738.05|746.47|736.87|219
1691946900000|2023-08-13 17:15:00|747.17|737.57|747.99|738.39|748.02|738.42|747.17|737.57|153
1691947200000|2023-08-13 17:20:00|748.01|738.41|747.92|738.32|748.11|738.51|747.82|738.22|163
1691947500000|2023-08-13 17:25:00|747.95|738.35|748.15|738.55|748.26|738.66|747.5|737.9|90
1691947800000|2023-08-13 17:30:00|748.17|738.57|747.26|737.66|748.27|738.67|747.21|737.61|58
1691948100000|2023-08-13 17:35:00|747.27|737.67|747.52|737.92|747.9|738.3|746.91|737.31|46
1691948400000|2023-08-13 17:40:00|747.62|738.02|748.8|739.2|748.8|739.2|747.52|737.92|78
1691948700000|2023-08-13 17:45:00|748.7|739.1|749.27|739.67|749.28|739.68|748.39|738.79|43
1691949000000|2023-08-13 17:50:00|749.35|739.75|750.23|740.63|750.87|741.27|748.86|739.26|144
1691949300000|2023-08-13 17:55:00|750.24|740.64|750.54|740.94|751.28|741.68|749.94|740.34|213
1691949600000|2023-08-13 18:00:00|750.55|740.95|750.82|741.22|750.88|741.28|750.35|740.75|175
1691949900000|2023-08-13 18:05:00|750.85|741.25|750.07|740.47|750.85|741.25|749.94|740.34|30
1691950200000|2023-08-13 18:10:00|750.08|740.48|750.75|741.15|751.19|741.59|750.07|740.47|68
1691950500000|2023-08-13 18:15:00|750.55|740.95|750.98|741.38|751.15|741.55|750.55|740.95|91
1691950800000|2023-08-13 18:20:00|751.04|741.44|751.2|741.6|751.2|741.6|750.76|741.16|30
1691951100000|2023-08-13 18:25:00|751.21|741.61|751.35|741.75|751.49|741.89|751.15|741.55|88
1691951400000|2023-08-13 18:30:00|751.34|741.74|751.06|741.46|751.39|741.79|750.54|740.94|92
1691951700000|2023-08-13 18:35:00|751.05|741.45|751.57|741.97|751.97|742.37|751.05|741.45|83
1691952000000|2023-08-13 18:40:00|751.56|741.96|751.74|742.14|752.25|742.65|751.56|741.96|52
1691952300000|2023-08-13 18:45:00|751.83|742.23|752.14|742.54|752.33|742.73|751.7|742.1|118
1691952600000|2023-08-13 18:50:00|752.15|742.55|753.42|743.82|753.51|743.91|752.15|742.55|46
1691952900000|2023-08-13 18:55:00|753.43|743.83|754.36|744.76|754.36|744.76|753.28|743.68|57
1691953200000|2023-08-13 19:00:00|754.35|744.75|755.62|746.02|755.62|746.02|754.02|744.42|115
1691953500000|2023-08-13 19:05:00|755.38|745.78|754.91|745.31|755.64|746.04|754.73|745.13|129
1691953800000|2023-08-13 19:10:00|754.9|745.3|754.43|744.83|754.92|745.32|754.19|744.59|101
1691954100000|2023-08-13 19:15:00|754.45|744.85|754.2|744.6|754.46|744.86|754.07|744.47|52
1691954400000|2023-08-13 19:20:00|754.21|744.61|754.84|745.24|754.84|745.24|754.13|744.53|69
1691954700000|2023-08-13 19:25:00|754.8|745.2|754.13|744.53|755.17|745.57|753.87|744.27|51
1691955000000|2023-08-13 19:30:00|754.17|744.57|754.89|743.79|755.42|744.67|754.12|743.71|75
1691955300000|2023-08-13 19:35:00|754.91|743.81|755.07|743.97|755.26|744.16|754.44|743.34|143
1691955600000|2023-08-13 19:40:00|755.06|743.96|756.61|745.51|756.67|745.57|755.04|743.94|169
1691955900000|2023-08-13 19:45:00|756.64|745.54|758.33|747.23|758.81|747.71|756.23|745.13|328
1691956200000|2023-08-13 19:50:00|758.34|747.24|760|748.9|760.06|748.96|757.91|746.81|247
1691956500000|2023-08-13 19:55:00|760.01|748.91|759.12|748.02|760.54|749.44|759.12|748.02|316
1691956800000|2023-08-13 20:00:00|759.4|748.3|760.41|749.31|760.83|749.73|759.29|748.19|229
1691957100000|2023-08-13 20:05:00|760.36|749.26|759.24|748.14|760.46|749.36|758.97|747.87|207
1691957400000|2023-08-13 20:10:00|759.27|748.17|759.37|748.27|759.88|748.78|758.91|747.81|217
1691957700000|2023-08-13 20:15:00|759.36|748.26|759.84|748.74|760.21|749.11|759.13|748.03|160
1691958000000|2023-08-13 20:20:00|759.83|748.73|759.12|748.02|759.83|748.73|758.63|747.53|209
1691958300000|2023-08-13 20:25:00|759.13|748.03|758.69|747.59|759.23|748.13|758.23|747.13|110
1691958600000|2023-08-13 20:30:00|758.65|747.55|758.89|747.79|759.4|748.3|758.52|747.42|273
1691958900000|2023-08-13 20:35:00|758.8|747.7|757.09|745.99|758.85|747.75|757.06|745.96|165
1691959200000|2023-08-13 20:40:00|757.08|745.98|756.28|745.18|757.24|746.14|756.2|745.1|175
1691959500000|2023-08-13 20:45:00|756.26|745.16|755.57|744.47|756.31|745.21|755.27|744.17|92
1691959800000|2023-08-13 20:50:00|755.56|744.46|755.98|744.88|756.01|744.91|755.26|744.16|41
1691960100000|2023-08-13 20:55:00|755.96|744.86|754.57|744.97|755.96|745.22|754.57|744.22|15
1691960400000|2023-08-13 21:00:00|754.96|745.36|754.78|745.18|755.36|745.76|754.51|744.91|47
1691960700000|2023-08-13 21:05:00|754.79|745.19|755.06|745.46|755.31|745.71|754.77|745.17|110
1691961000000|2023-08-13 21:10:00|755.03|745.43|754.35|744.75|755.03|745.43|754.18|744.58|106
1691961300000|2023-08-13 21:15:00|754.34|744.74|753.8|744.2|754.48|744.88|753.6|744|148
1691961600000|2023-08-13 21:20:00|753.78|744.18|753.37|743.77|753.78|744.18|752.54|742.94|58
1691961900000|2023-08-13 21:25:00|753.38|743.78|753.48|743.88|753.57|743.97|753.06|743.46|114
1691962200000|2023-08-13 21:30:00|753.41|743.81|752.34|742.74|753.41|743.81|752.32|742.72|220
1691962500000|2023-08-13 21:35:00|752.35|742.75|750.6|741|752.55|742.95|750.23|740.63|210
1691962800000|2023-08-13 21:40:00|750.59|740.99|750.38|740.78|750.64|741.04|749.83|740.23|195
1691963100000|2023-08-13 21:45:00|750.29|740.69|749.82|740.22|750.39|740.79|749.82|740.22|50
1691963400000|2023-08-13 21:50:00|749.81|740.21|750.68|741.08|751.37|741.77|749.81|740.21|127
1691963700000|2023-08-13 21:55:00|750.69|741.09|751.02|741.42|751.08|741.48|750.69|741.09|58
1691964000000|2023-08-13 22:00:00|751|741.4|749.5|739.9|751.06|741.46|749.49|739.89|115
1691964300000|2023-08-13 22:05:00|749.2|739.6|747.92|738.32|749.35|739.75|747.6|738|57
1691964600000|2023-08-13 22:10:00|747.93|738.33|747.44|737.84|747.93|738.33|747.04|737.44|69
1691964900000|2023-08-13 22:15:00|747.46|737.86|746.18|736.58|747.89|738.29|746.12|736.52|313
1691965200000|2023-08-13 22:20:00|746.17|736.57|746.3|736.7|746.3|736.7|744.01|734.41|196
1691965500000|2023-08-13 22:25:00|746.16|736.56|746.2|736.6|746.2|736.6|744.56|734.96|118
1691965800000|2023-08-13 22:30:00|745.7|736.1|745.4|735.8|745.7|736.1|745.34|735.74|84
1691966100000|2023-08-13 22:35:00|745.25|735.65|741.11|731.51|745.42|735.82|740.3|730.7|494
1691966400000|2023-08-13 22:40:00|741.08|731.48|739.68|730.08|741.3|731.7|737.07|727.47|581
1691966700000|2023-08-13 22:45:00|739.51|729.91|739.38|729.78|740.28|730.68|738.06|728.46|427
1691967000000|2023-08-13 22:50:00|739.39|729.79|739.34|729.74|739.73|730.13|738.11|728.51|257
1691967300000|2023-08-13 22:55:00|739.39|729.79|738.68|729.08|739.39|729.79|736.81|727.21|379
1691967600000|2023-08-13 23:00:00|738.48|728.88|739.71|730.11|739.85|730.25|738.04|728.44|198
1691967900000|2023-08-13 23:05:00|739.7|730.1|740.89|731.29|741.06|731.46|739.65|730.05|147
1691968200000|2023-08-13 23:10:00|740.88|731.28|740.63|731.03|740.96|731.36|740.17|730.57|311
1691968500000|2023-08-13 23:15:00|740.66|731.06|741.56|731.96|741.56|731.96|740.45|730.85|139
1691968800000|2023-08-13 23:20:00|741.52|731.92|741.92|732.32|742.26|732.66|741.26|731.66|79
1691969100000|2023-08-13 23:25:00|741.94|732.34|742.63|733.03|742.98|733.38|741.92|732.32|180
1691969400000|2023-08-13 23:30:00|742.67|733.07|742.28|732.68|743.14|733.54|742.27|732.67|168
1691969700000|2023-08-13 23:35:00|742.32|732.72|741.55|731.95|742.77|733.17|741.48|731.88|105
1691970000000|2023-08-13 23:40:00|741.54|731.94|741.75|732.15|741.92|732.32|741.44|731.84|97
1691970300000|2023-08-13 23:45:00|741.66|732.06|741.6|732|742.27|732.67|741.58|731.98|86
1691970600000|2023-08-13 23:50:00|741.64|732.04|742|732.4|742.54|732.94|741.6|732|50
1691970900000|2023-08-13 23:55:00|742.02|732.42|742.02|732.42|742.47|732.87|741.74|732.14|32
1691971200000|2023-08-14 00:00:00|741.97|732.37|741.01|731.41|741.97|732.37|740.6|731|306
1691971500000|2023-08-14 00:05:00|741.12|731.52|741.27|731.67|741.43|731.83|740.35|730.75|315
1691971800000|2023-08-14 00:10:00|741.3|731.7|741.59|731.99|741.64|732.04|741.16|731.56|256
1691972100000|2023-08-14 00:15:00|741.6|732|740.24|730.64|741.6|732|740.15|730.55|175
1691972400000|2023-08-14 00:20:00|740.23|730.63|739.71|730.11|740.23|730.63|739.12|729.52|294
1691972700000|2023-08-14 00:25:00|739.86|730.26|741.48|731.88|741.8|732.2|739.53|729.93|71
1691973000000|2023-08-14 00:30:00|741.49|731.89|740.76|731.16|741.49|731.89|740.44|730.84|66
1691973300000|2023-08-14 00:35:00|740.74|731.14|740.48|730.88|740.75|731.15|739.63|730.03|97
1691973600000|2023-08-14 00:40:00|740.44|730.84|740.3|730.7|740.46|730.86|739.27|729.67|155
1691973900000|2023-08-14 00:45:00|740.23|730.63|740.77|731.17|740.77|731.17|739.46|729.86|152
1691974200000|2023-08-14 00:50:00|740.79|731.19|743.68|734.08|744.25|734.65|740.79|731.19|161
1691974500000|2023-08-14 00:55:00|743.7|734.1|744.36|734.76|744.36|734.76|743.51|733.91|63
1691974800000|2023-08-14 01:00:00|744.33|734.73|743.89|734.29|744.36|734.76|743.43|733.83|97
1691975100000|2023-08-14 01:05:00|743.9|734.3|744.52|734.92|744.52|734.92|743.85|734.25|48
1691975400000|2023-08-14 01:10:00|744.39|734.79|744.1|734.5|744.52|734.92|743.88|734.28|90
1691975700000|2023-08-14 01:15:00|744.11|734.51|743.24|733.64|744.24|734.64|742.79|733.19|205
1691976000000|2023-08-14 01:20:00|743.33|733.73|743.63|734.03|743.7|734.1|742.86|733.26|220
1691976300000|2023-08-14 01:25:00|743.57|733.97|742.04|732.44|743.57|733.97|741.91|732.31|222
1691976600000|2023-08-14 01:30:00|742.07|732.47|742.01|732.41|742.83|733.23|741.64|732.04|185
1691976900000|2023-08-14 01:35:00|742.02|732.42|741.73|732.13|742.19|732.59|741.08|731.48|321
1691977200000|2023-08-14 01:40:00|741.71|732.11|742.54|732.94|742.54|732.94|741.48|731.88|162
1691977500000|2023-08-14 01:45:00|742.51|732.91|741.39|731.79|742.69|733.09|741.39|731.79|90
1691977800000|2023-08-14 01:50:00|741.35|731.75|741.42|731.82|741.8|732.2|740.56|730.96|162
1691978100000|2023-08-14 01:55:00|741.41|731.81|741.6|732|742.3|732.7|740.68|731.08|131
1691978400000|2023-08-14 02:00:00|741.55|731.95|741.36|731.76|742.6|733|741.35|731.75|212
1691978700000|2023-08-14 02:05:00|741.35|731.75|739.24|729.64|741.35|731.75|738.93|729.33|246
1691979000000|2023-08-14 02:10:00|739.23|729.63|737.58|727.98|739.43|729.83|737.27|727.67|151
1691979300000|2023-08-14 02:15:00|737.52|727.92|736.98|727.38|737.88|728.28|736.07|726.47|478
1691979600000|2023-08-14 02:20:00|736.85|727.25|738.37|728.77|738.38|728.78|735.88|726.28|408
1691979900000|2023-08-14 02:25:00|738.41|728.81|739.43|729.83|739.43|729.83|738.31|728.71|162
1691980200000|2023-08-14 02:30:00|739.37|729.77|740.29|730.69|740.29|730.69|739.29|729.69|47
1691980500000|2023-08-14 02:35:00|740.19|730.59|742.38|732.78|742.38|732.78|740.19|730.59|244
1691980800000|2023-08-14 02:40:00|742.39|732.79|744.6|735|745.14|735.54|742.35|732.75|171
1691981100000|2023-08-14 02:45:00|745.14|735.54|744.47|734.87|746.35|736.75|744.38|734.78|270
1691981400000|2023-08-14 02:50:00|744.39|734.79|742.32|732.72|744.45|734.85|741.59|731.99|409
1691981700000|2023-08-14 02:55:00|742.34|732.74|741.89|732.29|742.55|732.95|741.49|731.89|127
1691982000000|2023-08-14 03:00:00|741.9|732.3|743.15|733.55|743.24|733.64|741.65|732.05|193
1691982300000|2023-08-14 03:05:00|743.18|733.58|744.09|734.49|744.13|734.53|743.01|733.41|196
1691982600000|2023-08-14 03:10:00|744.14|734.54|744.1|734.5|744.29|734.69|743.52|733.92|169
1691982900000|2023-08-14 03:15:00|744.03|734.43|745.2|735.6|745.2|735.6|743.55|733.95|174
1691983200000|2023-08-14 03:20:00|745.16|735.56|746.03|736.43|746.79|737.19|745.16|735.56|146
1691983500000|2023-08-14 03:25:00|746.04|736.44|747.59|737.99|747.59|737.99|745.73|736.13|121
1691983800000|2023-08-14 03:30:00|747.6|738|748.24|738.64|748.88|739.28|747.6|738|197
1691984100000|2023-08-14 03:35:00|748.25|738.65|749.07|739.47|749.44|739.84|747.91|738.31|256
1691984400000|2023-08-14 03:40:00|748.57|738.97|748.86|739.26|749.09|739.49|748.45|738.85|151
1691984700000|2023-08-14 03:45:00|748.98|739.38|749.91|740.31|750.44|740.84|748.87|739.27|164
1691985000000|2023-08-14 03:50:00|749.92|740.32|747.58|737.98|750.01|740.41|747.44|737.84|289
1691985300000|2023-08-14 03:55:00|748.17|738.57|748.97|739.37|749.05|739.45|748.17|738.57|65
1691985600000|2023-08-14 04:00:00|748.9|739.3|749.6|740|750.17|740.57|748.49|738.89|147
1691985900000|2023-08-14 04:05:00|749.58|739.98|747.41|737.81|749.64|740.04|747.41|737.81|145
1691986200000|2023-08-14 04:10:00|747.3|737.7|748.67|739.07|749.1|739.5|746.84|737.24|60
1691986500000|2023-08-14 04:15:00|748.9|739.3|748.99|739.39|749.11|739.51|748.44|738.84|125
1691986800000|2023-08-14 04:20:00|749|739.4|748.81|739.21|749.43|739.83|748.43|738.83|161
1691987100000|2023-08-14 04:25:00|748.82|739.22|748.65|739.05|749.14|739.54|748.5|738.9|140
1691987400000|2023-08-14 04:30:00|748.66|739.06|749.77|740.17|749.77|740.17|748.5|738.9|111
1691987700000|2023-08-14 04:35:00|749.78|740.18|749.8|740.2|750.37|740.77|749.46|739.86|124
1691988000000|2023-08-14 04:40:00|749.77|740.17|749.62|740.02|750.16|740.56|749.53|739.93|92
1691988300000|2023-08-14 04:45:00|749.63|740.03|749.89|740.29|750.3|740.7|749.54|739.94|95
1691988600000|2023-08-14 04:50:00|749.97|740.37|750.09|740.49|750.09|740.49|749.24|739.64|119
1691988900000|2023-08-14 04:55:00|749.68|740.08|749.79|740.19|749.81|740.21|749.44|739.84|58
1691989200000|2023-08-14 05:00:00|749.64|740.04|750.03|740.43|750.06|740.46|749.48|739.88|85
1691989500000|2023-08-14 05:05:00|750.02|740.42|749.92|740.32|750.1|740.5|748.77|739.17|101
1691989800000|2023-08-14 05:10:00|749.9|740.3|749.7|740.1|750.14|740.54|749.61|740.01|156
1691990100000|2023-08-14 05:15:00|749.8|740.2|750.22|740.62|750.3|740.7|749.5|739.9|102
1691990400000|2023-08-14 05:20:00|750.23|740.63|750.5|740.9|750.52|740.92|750.15|740.55|71
1691990700000|2023-08-14 05:25:00|750.51|740.91|752.51|742.91|752.51|742.91|750.48|740.88|12
1691991000000|2023-08-14 05:30:00|752.52|742.92|752.47|742.87|753.22|743.62|752.47|742.87|73
1691991300000|2023-08-14 05:35:00|752.61|743.01|751.2|741.6|752.61|743.01|751|741.4|212
1691991600000|2023-08-14 05:40:00|751.31|741.71|751.41|741.81|751.66|742.06|750.61|741.01|83
1691991900000|2023-08-14 05:45:00|751.44|741.84|751.59|741.99|751.59|741.99|750.88|741.28|191
1691992200000|2023-08-14 05:50:00|751.58|741.98|751.38|741.78|751.73|742.13|750.57|740.97|222
1691992500000|2023-08-14 05:55:00|751.4|741.8|753.32|743.72|753.32|743.72|751.34|741.74|156
1691992800000|2023-08-14 06:00:00|753.4|743.8|753.72|744.12|754.51|744.91|753.4|743.8|177
1691993100000|2023-08-14 06:05:00|753.73|744.13|753.29|743.69|754.38|744.78|753.29|743.69|203
1691993400000|2023-08-14 06:10:00|753.23|743.63|752.56|742.96|753.48|743.88|752.02|742.42|224
1691993700000|2023-08-14 06:15:00|752.48|742.88|752.99|743.39|753.47|743.87|752.3|742.7|136
1691994000000|2023-08-14 06:20:00|753.05|743.45|753.74|744.14|753.97|744.37|752.97|743.37|158
1691994300000|2023-08-14 06:25:00|753.77|744.17|753.27|743.67|753.78|744.18|752.84|743.24|46
1691994600000|2023-08-14 06:30:00|753.32|743.72|754.3|744.7|754.3|744.7|753.25|743.65|74
1691994900000|2023-08-14 06:35:00|754.25|744.65|751.67|742.07|754.25|744.65|751.67|742.07|40
1691995200000|2023-08-14 06:40:00|751.56|741.96|752.3|742.7|752.3|742.7|751.52|741.92|30
1691995500000|2023-08-14 06:45:00|752.45|742.85|752.58|742.98|752.58|742.98|752.45|742.85|2
1691996400000|2023-08-14 07:00:00|753.3|743.7|753.3|743.7|753.3|743.7|753.08|743.48|7
1691996700000|2023-08-14 07:05:00|753.08|743.48|752.67|743.07|753.3|743.7|752.53|742.93|75
1691997000000|2023-08-14 07:10:00|751.9|742.3|751.41|741.81|751.9|742.3|751.28|741.68|18
1691997300000|2023-08-14 07:15:00|751.4|741.8|751.31|741.71|751.41|741.81|750.96|741.36|52
1691997600000|2023-08-14 07:20:00|751.3|741.7|751.3|741.7|751.3|741.7|751.3|741.7|1
1691997900000|2023-08-14 07:25:00|751.31|741.71|751.42|741.82|751.42|741.82|751.31|741.71|13
1691998200000|2023-08-14 07:30:00|751.31|741.71|751.42|741.82|751.42|741.82|751.25|741.65|11
1691998500000|2023-08-14 07:35:00|751.71|742.11|752.23|742.63|752.3|742.7|751.71|742.11|8
1691998800000|2023-08-14 07:40:00|752.12|742.52|750.58|740.98|752.17|742.57|750.58|740.98|58
1691999100000|2023-08-14 07:45:00|750.52|740.92|749.78|740.18|750.57|740.97|749.68|740.08|92
1691999400000|2023-08-14 07:50:00|749.85|740.25|750.42|740.82|750.43|740.83|749.85|740.25|37
1691999700000|2023-08-14 07:55:00|750.43|740.83|751.16|741.56|751.3|741.7|750.42|740.82|34
1692000000000|2023-08-14 08:00:00|751|741.4|752.3|742.7|752.3|742.7|750.58|740.98|29
1692000300000|2023-08-14 08:05:00|752.46|742.86|754.1|744.5|754.3|744.7|752.46|742.86|129
1692000600000|2023-08-14 08:10:00|754.19|744.59|753.41|743.81|754.3|744.7|753.38|743.78|138
1692000900000|2023-08-14 08:15:00|753.59|743.99|753.48|743.88|754.3|744.7|753.39|743.79|139
1692001200000|2023-08-14 08:20:00|753.47|743.87|753.63|744.03|753.63|744.03|753.47|743.87|18
1692001500000|2023-08-14 08:25:00|753.56|743.96|754.31|744.71|754.38|744.78|753.56|743.96|35
1692001800000|2023-08-14 08:30:00|754.38|744.78|754.78|745.18|754.78|745.18|754.25|744.65|76
1692002100000|2023-08-14 08:35:00|755.3|745.7|756|746.4|756.3|746.7|755.07|745.47|101
1692002400000|2023-08-14 08:40:00|755.99|746.39|754.83|745.23|756.05|746.45|754.59|744.99|149
1692002700000|2023-08-14 08:45:00|754.69|745.09|754.17|744.57|755.1|745.5|754.07|744.47|97
1692003000000|2023-08-14 08:50:00|754.18|744.58|755.22|745.62|755.46|745.86|754.18|744.58|79
1692003300000|2023-08-14 08:55:00|755.13|745.53|754.85|745.25|755.63|746.03|754.59|744.99|213
1692003600000|2023-08-14 09:00:00|754.88|745.28|753.57|743.97|754.93|745.33|753.42|743.82|124
1692003900000|2023-08-14 09:05:00|753.54|743.94|754.32|744.72|754.32|744.72|753.49|743.89|58
1692004200000|2023-08-14 09:10:00|754.25|744.65|754.42|744.82|754.43|744.83|753.63|744.03|22
1692004500000|2023-08-14 09:15:00|754.24|744.64|753.49|743.89|754.24|744.64|753.49|743.89|26
1692004800000|2023-08-14 09:20:00|753.5|743.9|754.42|744.82|754.49|744.89|753.5|743.9|69
1692005100000|2023-08-14 09:25:00|754.36|744.76|754.15|744.55|754.36|744.76|753.49|743.89|35
1692005400000|2023-08-14 09:30:00|753.6|744|753.96|744.36|754.23|744.63|753.6|744|74
1692005700000|2023-08-14 09:35:00|753.97|744.37|754.44|744.84|754.8|745.2|753.97|744.37|91
1692006000000|2023-08-14 09:40:00|754.52|744.92|754.84|745.24|754.96|745.36|754.49|744.89|52
1692006300000|2023-08-14 09:45:00|754.75|745.15|754.56|744.96|755.17|745.57|754.43|744.83|37
1692006600000|2023-08-14 09:50:00|754.46|744.86|754.75|745.15|755.03|745.43|754.46|744.86|25
1692006900000|2023-08-14 09:55:00|755.03|745.43|755.52|745.92|755.52|745.92|755.03|745.43|4
1692007200000|2023-08-14 10:00:00|755.55|745.95|755.8|746.2|755.8|746.2|755.55|745.95|2
1692007500000|2023-08-14 10:05:00|755.65|746.05|755.18|745.58|756.03|746.43|755.08|745.48|24
1692007800000|2023-08-14 10:10:00|755.03|745.43|754.68|745.08|755.04|745.44|754.68|745.08|5
1692008100000|2023-08-14 10:15:00|754.38|744.78|754.5|744.9|754.6|745|754.38|744.78|38
1692008400000|2023-08-14 10:20:00|754.51|744.91|756.15|746.55|757.28|747.68|754.5|744.9|112
1692008700000|2023-08-14 10:25:00|755.8|746.2|754.15|744.55|755.8|746.2|754.08|744.48|92
1692009000000|2023-08-14 10:30:00|753.49|743.89|753.73|744.13|755.53|745.93|753.17|743.57|138
1692009300000|2023-08-14 10:35:00|753.77|744.17|755.27|745.67|755.38|745.78|753.49|743.89|190
1692009600000|2023-08-14 10:40:00|755.3|745.7|755.75|746.15|756.3|746.7|755.3|745.7|33
1692009900000|2023-08-14 10:45:00|755.73|746.13|755.86|746.26|756.16|746.56|754.72|745.12|75
1692010200000|2023-08-14 10:50:00|755.88|746.28|755.73|746.13|755.88|746.28|755.67|746.07|34
1692010800000|2023-08-14 11:00:00|756.34|746.74|755.28|745.68|756.38|746.78|755.26|745.66|117
1692011100000|2023-08-14 11:05:00|755.33|745.73|755.15|745.55|755.61|746.01|754.6|745|160
1692011400000|2023-08-14 11:10:00|755.08|745.48|754.41|744.81|755.08|745.48|754.38|744.78|73
1692011700000|2023-08-14 11:15:00|754.42|744.82|756.21|746.61|756.29|746.69|754.42|744.82|90
1692012000000|2023-08-14 11:20:00|756.1|746.5|756.14|746.54|756.42|746.82|755.98|746.38|91
1692012300000|2023-08-14 11:25:00|755.89|746.29|755.54|745.94|756.17|746.57|755.42|745.82|55
1692012600000|2023-08-14 11:30:00|755.56|745.96|755.67|746.07|755.76|746.16|755.28|745.68|79
1692012900000|2023-08-14 11:35:00|755.66|746.06|756.47|746.87|756.47|746.87|755.66|746.06|52
1692013200000|2023-08-14 11:40:00|756.44|746.84|756.01|746.41|756.47|746.87|755.54|745.94|68
1692013500000|2023-08-14 11:45:00|755.78|746.18|756.75|747.15|757.15|747.55|755.4|745.8|79
1692013800000|2023-08-14 11:50:00|756.42|746.82|756.78|747.18|757.23|747.63|756.42|746.82|66
1692014100000|2023-08-14 11:55:00|756.63|747.03|757.07|747.47|757.1|747.5|756.63|747.03|26
1692014400000|2023-08-14 12:00:00|757.08|747.48|756.74|747.14|757.13|747.53|756.42|746.82|203
1692014700000|2023-08-14 12:05:00|756.75|747.15|756.56|746.96|757.27|747.67|756.4|746.8|90
1692015000000|2023-08-14 12:10:00|756.53|746.93|757.38|747.78|757.4|747.8|756.4|746.8|113
1692015300000|2023-08-14 12:15:00|757.39|747.79|757.27|747.67|757.95|748.35|757.2|747.6|109
1692015600000|2023-08-14 12:20:00|757.2|747.6|756.4|746.8|757.36|747.76|756.31|746.71|123
1692015900000|2023-08-14 12:25:00|756.35|746.75|756.61|747.01|757.61|748.01|756.24|746.64|308
1692016200000|2023-08-14 12:30:00|756.62|747.02|759.75|750.15|761.3|751.7|756.61|747.01|231
1692016500000|2023-08-14 12:35:00|759.81|750.21|755.18|745.58|759.85|750.25|755.13|745.53|388
1692016800000|2023-08-14 12:40:00|755.22|745.62|755.26|745.66|755.85|746.25|754.5|744.9|229
1692017100000|2023-08-14 12:45:00|755.32|745.72|754.86|745.26|755.53|745.93|754.31|744.71|291
1692017400000|2023-08-14 12:50:00|754.85|745.25|754.88|745.28|755.29|745.69|754.1|744.5|251
1692017700000|2023-08-14 12:55:00|755|745.4|755.28|745.68|755.82|746.22|754.78|745.18|127
1692018000000|2023-08-14 13:00:00|755.21|745.61|756.22|746.62|756.8|747.2|755.15|745.55|135
1692018300000|2023-08-14 13:05:00|756.17|746.57|755.42|745.82|756.44|746.84|755.23|745.63|159
1692018600000|2023-08-14 13:10:00|755.32|745.72|754.64|745.04|755.46|745.86|754.39|744.79|102
1692018900000|2023-08-14 13:15:00|754.65|745.05|755.49|745.89|755.49|745.89|754.65|745.05|52
1692019200000|2023-08-14 13:20:00|756.04|746.44|756.69|747.09|756.69|747.09|755.9|746.3|68
1692019500000|2023-08-14 13:25:00|756.66|747.06|754.5|744.9|757.53|747.93|754.43|744.83|269
1692019800000|2023-08-14 13:30:00|754.51|744.91|755.12|745.52|755.21|745.61|753.49|743.89|180
1692020100000|2023-08-14 13:35:00|755.3|745.7|754.3|744.7|755.39|745.79|754.2|744.6|237
1692020400000|2023-08-14 13:40:00|754.27|744.67|754.23|744.63|755.08|745.48|753.5|743.9|324
1692020700000|2023-08-14 13:45:00|754.36|744.76|755.3|745.7|755.32|745.72|753.48|743.88|157
1692021000000|2023-08-14 13:50:00|755.32|745.72|756.42|746.82|757.31|747.71|755.26|745.66|224
1692021300000|2023-08-14 13:55:00|756.41|746.81|756.34|746.74|756.83|747.23|755.51|745.91|135
1692021600000|2023-08-14 14:00:00|756.44|746.84|756.12|746.52|756.53|746.93|755.64|746.04|195
1692021900000|2023-08-14 14:05:00|756.13|746.53|756.06|746.46|756.47|746.87|755.57|745.97|185
1692022200000|2023-08-14 14:10:00|756.18|746.58|757|747.4|757|747.4|755.57|745.97|155
1692022500000|2023-08-14 14:15:00|756.99|747.39|755.44|745.84|757|747.4|755.08|745.48|157
1692022800000|2023-08-14 14:20:00|755.43|745.83|756.29|746.69|756.96|747.36|755.42|745.82|196
1692023100000|2023-08-14 14:25:00|756.35|746.75|756.42|746.82|757.06|747.46|755.46|745.86|194
1692023400000|2023-08-14 14:30:00|756.41|746.81|757.09|747.49|757.21|747.61|756.41|746.81|161
1692023700000|2023-08-14 14:35:00|757.11|747.51|757.65|748.05|757.78|748.18|756.77|747.17|165
1692024000000|2023-08-14 14:40:00|757.64|748.04|760.31|750.71|761.3|751.7|757.49|747.89|284
1692024300000|2023-08-14 14:45:00|760.41|750.81|761.73|752.13|763.32|753.72|760.32|750.72|522
1692024600000|2023-08-14 14:50:00|761.74|752.14|763.46|753.86|764.27|754.67|761.46|751.86|442
1692024900000|2023-08-14 14:55:00|763.47|753.87|762.55|752.95|763.89|754.29|762.32|752.72|444
1692025200000|2023-08-14 15:00:00|762.57|752.97|760.36|750.76|762.98|753.38|760.35|750.75|417
1692025500000|2023-08-14 15:05:00|760.37|750.77|760.51|750.91|761.37|751.77|760.29|750.69|252
1692025800000|2023-08-14 15:10:00|760.52|750.92|760.05|750.45|760.81|751.21|759.38|749.78|227
1692026100000|2023-08-14 15:15:00|760|750.4|759.97|750.37|761.27|751.67|759.28|749.68|342
1692026400000|2023-08-14 15:20:00|759.55|749.95|760.19|750.59|760.23|750.63|759.15|749.55|274
1692026700000|2023-08-14 15:25:00|760.24|750.64|762.29|752.69|762.48|752.88|759.52|749.92|328
1692027000000|2023-08-14 15:30:00|762.49|752.89|764.57|754.97|765.27|755.67|762.3|752.7|208
1692027300000|2023-08-14 15:35:00|764.53|754.93|765.13|755.53|765.3|755.7|763.61|754.01|222
1692027600000|2023-08-14 15:40:00|765.3|755.7|763.34|753.74|765.45|755.85|763.27|753.67|65
1692027900000|2023-08-14 15:45:00|763.84|754.24|764.98|755.38|767.22|757.62|763.84|754.24|353
1692028200000|2023-08-14 15:50:00|764.96|755.36|764.32|754.72|766.24|756.64|763.47|753.87|302
1692028500000|2023-08-14 15:55:00|764.3|754.7|763.22|753.62|764.4|754.8|762.07|752.47|281
1692028800000|2023-08-14 16:00:00|763.23|753.63|762.63|753.03|763.6|754|762.44|752.84|165
1692029100000|2023-08-14 16:05:00|762.58|752.98|763.48|753.88|763.48|753.88|762.44|752.84|77
1692029400000|2023-08-14 16:10:00|763.41|753.81|763.44|753.84|764.15|754.55|762.82|753.22|181
1692029700000|2023-08-14 16:15:00|763.3|753.7|763.33|753.73|763.86|754.26|762.93|753.33|236
1692030000000|2023-08-14 16:20:00|763.34|753.74|764.28|754.68|764.96|755.36|763.34|753.74|302
1692030300000|2023-08-14 16:25:00|764.27|754.67|763.12|753.52|765.01|755.41|763.11|753.51|298
1692030600000|2023-08-14 16:30:00|763.25|753.65|762.71|753.11|763.28|753.68|762.2|752.6|185
1692030900000|2023-08-14 16:35:00|762.7|753.1|760.96|751.36|762.8|753.2|760.72|751.12|338
1692031200000|2023-08-14 16:40:00|760.97|751.37|760.7|751.1|761.13|751.53|759.98|750.38|327
1692031500000|2023-08-14 16:45:00|760.71|751.11|761.37|751.77|761.39|751.79|759.71|750.11|187
1692031800000|2023-08-14 16:50:00|761.22|751.62|760.43|750.83|761.32|751.72|759.84|750.24|233
1692032100000|2023-08-14 16:55:00|760.36|750.76|759.45|749.85|760.66|751.06|759.18|749.58|208
1692032400000|2023-08-14 17:00:00|759.61|750.01|759.22|749.62|759.7|750.1|758.79|749.19|185
1692032700000|2023-08-14 17:05:00|759.3|749.7|758.46|748.86|759.31|749.71|757.79|748.19|200
1692033000000|2023-08-14 17:10:00|758.47|748.87|759.88|750.28|760.27|750.67|758.25|748.65|234
1692033300000|2023-08-14 17:15:00|759.89|750.29|757.14|747.54|759.9|750.3|757.08|747.48|101
1692033600000|2023-08-14 17:20:00|757.11|747.51|756|746.4|757.48|747.88|755.81|746.21|179
1692033900000|2023-08-14 17:25:00|756.11|746.51|756.08|746.48|756.46|746.86|755.46|745.86|238
1692034200000|2023-08-14 17:30:00|756.05|746.45|755.93|746.33|756.48|746.88|755.52|745.92|251
1692034500000|2023-08-14 17:35:00|755.92|746.32|756.35|746.75|756.4|746.8|755.87|746.27|188
1692034800000|2023-08-14 17:40:00|756.38|746.78|756.62|747.02|756.99|747.39|756.34|746.74|147
1692035100000|2023-08-14 17:45:00|756.61|747.01|756.94|747.34|756.95|747.35|756.43|746.83|73
1692035400000|2023-08-14 17:50:00|756.8|747.2|753.59|743.99|756.8|747.2|753.03|743.43|266
1692035700000|2023-08-14 17:55:00|753.65|744.05|752.5|742.9|753.71|744.11|752.17|742.57|279
1692036000000|2023-08-14 18:00:00|752.53|742.93|748.63|739.03|753|743.4|748.44|738.84|591
1692036300000|2023-08-14 18:05:00|748.64|739.04|748.64|739.04|750.3|740.7|746.17|736.57|637
1692036600000|2023-08-14 18:10:00|748.63|739.03|749.34|739.74|749.62|740.02|747.9|738.3|313
1692036900000|2023-08-14 18:15:00|749.33|739.73|748.31|738.71|749.33|739.73|747.04|737.44|434
1692037200000|2023-08-14 18:20:00|748.3|738.7|749.4|739.8|749.8|740.2|748.11|738.51|90
1692037500000|2023-08-14 18:25:00|749.37|739.77|749.66|740.06|750.11|740.51|749.28|739.68|281
1692037800000|2023-08-14 18:30:00|749.67|740.07|748.34|738.74|749.98|740.38|747.88|738.28|324
1692038100000|2023-08-14 18:35:00|748.31|738.71|749.26|739.66|749.26|739.66|748.31|738.71|110
1692038400000|2023-08-14 18:40:00|749.23|739.63|749.4|739.8|749.43|739.83|748.26|738.66|60
1692038700000|2023-08-14 18:45:00|749.3|739.7|746.69|737.09|749.3|739.7|746.69|737.09|188
1692039000000|2023-08-14 18:50:00|746.72|737.12|746.66|737.06|746.77|737.17|745.61|736.01|293
1692039300000|2023-08-14 18:55:00|746.67|737.07|745.76|736.16|746.69|737.09|745.76|736.16|128
1692039600000|2023-08-14 19:00:00|745.58|735.98|745.68|736.08|745.94|736.34|745.23|735.63|200
1692039900000|2023-08-14 19:05:00|745.67|736.07|745.69|736.09|745.69|736.09|745.14|735.54|116
1692040200000|2023-08-14 19:10:00|745.3|735.7|745.35|735.75|745.64|736.04|745.01|735.41|106
1692040500000|2023-08-14 19:15:00|745.4|735.8|745.11|735.51|745.6|736|744.98|735.38|175
1692040800000|2023-08-14 19:20:00|745.09|735.49|746.08|736.48|746.3|736.7|745.09|735.49|95
1692041100000|2023-08-14 19:25:00|746.35|736.75|746.28|736.68|746.53|736.93|746.14|736.54|133
1692041400000|2023-08-14 19:30:00|746.19|736.59|746.35|736.75|746.49|736.89|745.62|736.02|236
1692041700000|2023-08-14 19:35:00|746.33|736.73|746.39|736.79|746.5|736.9|745.58|735.98|66
1692042000000|2023-08-14 19:40:00|746.4|736.8|746.29|736.69|746.43|736.83|746.14|736.54|39
1692042300000|2023-08-14 19:45:00|746.38|736.78|746.41|736.81|746.47|736.87|746.02|736.42|27
1692042600000|2023-08-14 19:50:00|746.42|736.82|746.02|736.42|746.48|736.88|745.91|736.31|37
1692042900000|2023-08-14 19:55:00|746.03|736.43|745.55|735.95|746.3|736.7|745.48|735.88|49
1692043200000|2023-08-14 20:00:00|745.8|736.2|745.75|736.15|745.94|736.34|745.21|735.61|160
1692043500000|2023-08-14 20:05:00|745.79|736.19|746.17|736.57|746.43|736.83|745.79|736.19|118
1692043800000|2023-08-14 20:10:00|746.28|736.68|746.28|736.68|746.43|736.83|746.12|736.52|40
1692044100000|2023-08-14 20:15:00|746.49|736.89|746.43|736.83|746.49|736.89|745.87|736.27|44
1692044400000|2023-08-14 20:20:00|746.46|736.86|746.28|736.68|746.48|736.88|746.22|736.62|22
1692044700000|2023-08-14 20:25:00|746.45|736.85|749.06|739.46|749.36|739.76|746.28|736.68|120
1692045000000|2023-08-14 20:30:00|749.07|739.47|749.18|739.58|749.36|739.76|748.49|738.89|186
1692045300000|2023-08-14 20:35:00|749.16|739.56|749.42|739.82|749.42|739.82|748.4|738.8|116
1692045600000|2023-08-14 20:40:00|749.43|739.83|749.45|739.85|750.3|740.7|749.07|739.47|116
1692045900000|2023-08-14 20:45:00|749.55|739.95|749.59|739.99|749.8|740.2|749.1|739.5|177
1692046200000|2023-08-14 20:50:00|749.58|739.98|749.17|739.57|749.61|740.01|749.11|739.51|236
1692046500000|2023-08-14 20:55:00|748.98|739.38|749.01|739.41|749.39|739.79|748.88|739.28|104
1692046800000|2023-08-14 21:00:00|749.04|739.44|749.08|739.48|749.45|739.85|749.04|739.44|160
1692047100000|2023-08-14 21:05:00|749.05|739.45|748.95|739.35|749.44|739.84|748.95|739.35|189
1692047400000|2023-08-14 21:10:00|748.89|739.29|747.96|738.36|748.89|739.29|747.96|738.36|73
1692047700000|2023-08-14 21:15:00|747.87|738.27|747.32|737.72|748.15|738.55|747.13|737.53|167
1692048000000|2023-08-14 21:20:00|747.33|737.73|744.84|735.24|747.39|737.79|744.57|734.97|207
1692048300000|2023-08-14 21:25:00|744.85|735.25|744.3|734.7|745.09|735.49|743.33|733.73|308
1692048600000|2023-08-14 21:30:00|744.31|734.71|744.34|734.74|744.38|734.78|744.22|734.62|76
1692048900000|2023-08-14 21:35:00|744.36|734.76|745.83|736.23|745.85|736.25|744.36|734.76|107
1692049200000|2023-08-14 21:40:00|745.84|736.24|746.25|736.65|746.31|736.71|745.28|735.68|192
1692049500000|2023-08-14 21:45:00|746.26|736.66|746.28|736.68|746.59|736.99|746.21|736.61|99
1692049800000|2023-08-14 21:50:00|746.27|736.67|746.46|736.86|746.46|736.86|746.25|736.65|21
1692050100000|2023-08-14 21:55:00|746.51|736.91|746.5|736.9|746.6|737|746.17|736.57|49
1692050400000|2023-08-14 22:00:00|746.33|736.73|745.49|735.89|746.4|736.8|745.37|735.77|128
1692050700000|2023-08-14 22:05:00|745.65|736.05|745.97|736.37|746.26|736.66|745.42|735.82|161
1692051000000|2023-08-14 22:10:00|746.28|736.68|746.14|736.54|746.35|736.75|746.08|736.48|10
1692051300000|2023-08-14 22:15:00|746.26|736.66|746.73|737.13|746.82|737.22|746.26|736.66|61
1692051600000|2023-08-14 22:20:00|746.71|737.11|746.94|737.34|747.09|737.49|746.57|736.97|104
1692051900000|2023-08-14 22:25:00|746.93|737.33|747.38|737.78|747.38|737.78|746.93|737.33|26
1692052200000|2023-08-14 22:30:00|747.09|737.49|749|739.4|749.04|739.44|747.09|737.49|136
1692052500000|2023-08-14 22:35:00|748.94|739.34|748.74|739.14|749.07|739.47|748.55|738.95|82
1692052800000|2023-08-14 22:40:00|748.79|739.19|749.31|739.71|749.31|739.71|748.79|739.19|18
1692053100000|2023-08-14 22:45:00|749.41|739.81|749.56|739.96|749.56|739.96|749.21|739.61|34
1692053400000|2023-08-14 22:50:00|749.5|739.9|748.55|738.95|749.5|739.9|748.55|738.95|115
1692053700000|2023-08-14 22:55:00|748.54|738.94|747.59|737.99|748.54|738.94|747.59|737.99|156
1692054000000|2023-08-14 23:00:00|747.7|738.1|746.81|737.21|747.72|738.12|746.66|737.06|198
1692054300000|2023-08-14 23:05:00|746.93|737.33|747.36|737.76|747.37|737.77|746.47|736.87|179
1692054600000|2023-08-14 23:10:00|747.37|737.77|747.37|737.77|747.48|737.88|746.75|737.15|165
1692054900000|2023-08-14 23:15:00|747.36|737.76|747.54|737.94|747.58|737.98|747.36|737.76|50
1692055200000|2023-08-14 23:20:00|747.71|738.11|747.55|737.95|748.3|738.7|747.52|737.92|32
1692055500000|2023-08-14 23:25:00|747.3|737.7|748.3|738.7|748.3|738.7|747.3|737.7|5
1692055800000|2023-08-14 23:30:00|748.1|738.5|747.63|738.03|748.1|738.5|747.62|738.02|73
1692056100000|2023-08-14 23:35:00|747.62|738.02|747.4|737.8|748.22|738.62|747.4|737.8|174
1692056400000|2023-08-14 23:40:00|747.41|737.81|747.03|737.43|747.66|738.06|747.01|737.41|127
1692056700000|2023-08-14 23:45:00|746.99|737.39|746.69|737.09|747.36|737.76|746.69|737.09|62
1692057000000|2023-08-14 23:50:00|746.77|737.17|746.69|737.09|747.29|737.69|746.69|737.09|12
1692057300000|2023-08-14 23:55:00|746.17|736.57|745.45|735.85|746.18|736.58|745.24|735.64|20
1692057600000|2023-08-15 00:00:00|745.38|735.78|744.62|735.02|745.89|736.29|744.25|734.65|223
1692057900000|2023-08-15 00:05:00|744.61|735.01|744.51|734.91|745.29|735.69|744.38|734.78|215
1692058200000|2023-08-15 00:10:00|744.5|734.9|744.3|734.7|744.58|734.98|744.3|734.7|226
1692058500000|2023-08-15 00:15:00|744.38|734.78|743.49|733.89|744.57|734.97|743.17|733.57|158
1692058800000|2023-08-15 00:20:00|743.43|733.83|742.55|732.95|743.47|733.87|742.51|732.91|124
1692059100000|2023-08-15 00:25:00|742.66|733.06|742.68|733.08|743.23|733.63|742.48|732.88|101
1692059400000|2023-08-15 00:30:00|742.59|732.99|742.49|732.89|742.86|733.26|742.35|732.75|122
1692059700000|2023-08-15 00:35:00|742.5|732.9|742.52|732.92|742.86|733.26|741.56|731.96|218
1692060000000|2023-08-15 00:40:00|742.51|732.91|743.8|734.2|744.15|734.55|742.49|732.89|84
1692060300000|2023-08-15 00:45:00|744.3|734.7|744.56|734.96|744.61|735.01|744.3|734.7|155
1692060600000|2023-08-15 00:50:00|744.57|734.97|745.14|735.54|745.47|735.87|744.31|734.71|127
1692060900000|2023-08-15 00:55:00|745.06|735.46|746.26|736.66|746.34|736.74|745.06|735.46|156
1692061200000|2023-08-15 01:00:00|746.33|736.73|746.38|736.78|746.63|737.03|746.16|736.56|229
1692061500000|2023-08-15 01:05:00|746.39|736.79|747.19|737.59|747.33|737.73|746.27|736.67|51
1692061800000|2023-08-15 01:10:00|747.08|737.48|747.08|737.48|747.44|737.84|747.03|737.43|29
1692062100000|2023-08-15 01:15:00|747.03|737.43|744.55|734.95|747.04|737.44|744.45|734.85|117
1692062400000|2023-08-15 01:20:00|744.63|735.03|744.63|735.03|744.63|735.03|744.63|735.03|1
1692062700000|2023-08-15 01:25:00|744.57|734.97|744.68|735.08|745.15|735.55|744.57|734.97|200
1692063000000|2023-08-15 01:30:00|744.55|734.95|743.66|734.06|744.55|734.95|743.4|733.8|115
1692063300000|2023-08-15 01:35:00|743.47|733.87|743.73|734.13|743.73|734.13|743.28|733.68|184
1692063600000|2023-08-15 01:40:00|743.72|734.12|744.01|734.41|744.28|734.68|743.43|733.83|270
1692063900000|2023-08-15 01:45:00|744|734.4|744.66|735.06|744.91|735.31|743.78|734.18|66
1692064200000|2023-08-15 01:50:00|744.61|735.01|745.64|736.04|745.64|736.04|744.61|735.01|48
1692064500000|2023-08-15 01:55:00|745.63|736.03|745.01|735.41|745.63|736.03|744.79|735.19|280
1692064800000|2023-08-15 02:00:00|745.03|735.43|745.25|735.65|745.28|735.68|744.9|735.3|205
1692065100000|2023-08-15 02:05:00|744.66|735.06|745.13|735.53|745.13|735.53|744.6|735|5
1692065400000|2023-08-15 02:10:00|745.09|735.49|744.18|734.58|745.09|735.49|743.63|734.03|347
1692065700000|2023-08-15 02:15:00|744.19|734.59|743.87|734.27|744.41|734.81|743.69|734.09|176
1692066000000|2023-08-15 02:20:00|743.8|734.2|742.91|733.31|744.33|734.73|742.86|733.26|263
1692066300000|2023-08-15 02:25:00|742.92|733.32|744|734.4|744.26|734.66|742.89|733.29|238
1692066600000|2023-08-15 02:30:00|743.98|734.38|744.3|734.7|744.9|735.3|743.84|734.24|82
1692066900000|2023-08-15 02:35:00|744.18|734.58|744.62|735.02|745.22|735.62|744.18|734.58|166
1692067200000|2023-08-15 02:40:00|744.63|735.03|745.04|735.44|745.23|735.63|744.36|734.76|94
1692067500000|2023-08-15 02:45:00|744.98|735.38|744.26|734.66|744.98|735.38|743.79|734.19|141
1692067800000|2023-08-15 02:50:00|744.2|734.6|743.53|733.93|744.26|734.66|743.48|733.88|121
1692068100000|2023-08-15 02:55:00|743.48|733.88|743.21|733.61|743.67|734.07|743.16|733.56|127
1692068400000|2023-08-15 03:00:00|743.22|733.62|742.5|732.9|743.22|733.62|742.25|732.65|150
1692068700000|2023-08-15 03:05:00|742.44|732.84|742.51|732.91|742.7|733.1|741.67|732.07|97
1692069000000|2023-08-15 03:10:00|742.47|732.87|742.45|732.85|742.7|733.1|741.67|732.07|130
1692069300000|2023-08-15 03:15:00|742.47|732.87|742.7|733.1|742.7|733.1|742.4|732.8|32
1692069600000|2023-08-15 03:20:00|742.97|733.37|742.85|733.25|743.09|733.49|742.75|733.15|35
1692069900000|2023-08-15 03:25:00|742.87|733.27|742.67|733.07|742.98|733.38|742.31|732.71|55
1692070200000|2023-08-15 03:30:00|742.63|733.03|741.72|732.12|742.67|733.07|741.62|732.02|68
1692070500000|2023-08-15 03:35:00|741.93|732.33|741.74|732.14|742.26|732.66|741.62|732.02|66
1692070800000|2023-08-15 03:40:00|741.58|731.98|741.21|731.61|741.58|731.98|740.58|730.98|247
1692071100000|2023-08-15 03:45:00|741.15|731.55|740.65|731.05|741.36|731.76|740.51|730.91|163
1692071400000|2023-08-15 03:50:00|741.15|731.55|741.19|731.59|741.24|731.64|740.66|731.06|123
1692071700000|2023-08-15 03:55:00|741.21|731.61|741.93|732.33|742.21|732.61|741.21|731.61|100
1692072000000|2023-08-15 04:00:00|741.98|732.38|741.34|731.74|742.01|732.41|741.34|731.74|132
1692072300000|2023-08-15 04:05:00|741.39|731.79|741.47|731.87|741.61|732.01|741.39|731.79|193
1692072600000|2023-08-15 04:10:00|741.48|731.88|741.31|731.71|741.48|731.88|741.31|731.71|8
1692072900000|2023-08-15 04:15:00|741.36|731.76|740.54|730.94|741.39|731.79|740.54|730.94|33
1692073200000|2023-08-15 04:20:00|740.55|730.95|740.07|730.47|740.9|731.3|739.71|730.11|234
1692073500000|2023-08-15 04:25:00|740.09|730.49|740.28|730.68|740.31|730.71|739.77|730.17|116
1692073800000|2023-08-15 04:30:00|740.3|730.7|739.78|730.18|740.3|730.7|739.75|730.15|147
1692074100000|2023-08-15 04:35:00|739.82|730.22|740.36|730.76|740.39|730.79|739.75|730.15|182
1692074400000|2023-08-15 04:40:00|740.37|730.77|739.82|730.22|740.37|730.77|739.71|730.11|43
1692074700000|2023-08-15 04:45:00|739.8|730.2|739.87|730.27|740.23|730.63|739.08|729.48|173
1692075000000|2023-08-15 04:50:00|739.86|730.26|739.35|729.75|739.86|730.26|738.66|729.06|140
1692075300000|2023-08-15 04:55:00|739.32|729.72|739.07|729.47|739.41|729.81|738.59|728.99|172
1692075600000|2023-08-15 05:00:00|739.08|729.48|738.58|728.98|739.68|730.08|738.57|728.97|125
1692075900000|2023-08-15 05:05:00|738.57|728.97|738.46|728.86|738.58|728.98|738.11|728.51|57
1692076200000|2023-08-15 05:10:00|738.08|728.48|737.37|727.77|738.08|728.48|737.3|727.7|104
1692076500000|2023-08-15 05:15:00|737.55|727.95|738.26|728.66|738.26|728.66|737.45|727.85|39
1692076800000|2023-08-15 05:20:00|738.25|728.65|738.63|729.03|738.8|729.2|737.64|728.04|104
1692077100000|2023-08-15 05:25:00|738.64|729.04|738.62|729.02|738.65|729.05|738.48|728.88|57
1692077400000|2023-08-15 05:30:00|738.53|728.93|738.73|729.13|738.82|729.22|738.5|728.9|77
1692077700000|2023-08-15 05:35:00|738.75|729.15|738.03|728.43|738.77|729.17|738.01|728.41|97
1692078000000|2023-08-15 05:40:00|738.02|728.42|737.62|728.02|738.08|728.48|737.6|728|42
1692078300000|2023-08-15 05:45:00|737.69|728.09|737.69|728.09|738.25|728.65|737.69|728.09|54
1692078600000|2023-08-15 05:50:00|737.77|728.17|736.94|727.34|737.77|728.17|736.84|727.24|28
1692078900000|2023-08-15 05:55:00|736.96|727.36|737.41|727.81|737.43|727.83|736.84|727.24|65
1692079200000|2023-08-15 06:00:00|737.32|727.72|737.39|727.79|737.98|728.38|736.84|727.24|136
1692079500000|2023-08-15 06:05:00|737.37|727.77|737.97|728.37|738|728.4|737.2|727.6|149
1692079800000|2023-08-15 06:10:00|737.58|727.98|738.48|728.88|738.48|728.88|737.49|727.89|168
1692080100000|2023-08-15 06:15:00|738.5|728.9|738.49|728.89|738.72|729.12|738.42|728.82|75
1692080400000|2023-08-15 06:20:00|738.65|729.05|738.48|728.88|738.66|729.06|738.48|728.88|56
1692080700000|2023-08-15 06:25:00|738.5|728.9|739.13|729.53|739.25|729.65|738.5|728.9|135
1692081000000|2023-08-15 06:30:00|739.12|729.52|739.58|729.98|739.59|729.99|738.82|729.22|129
1692081300000|2023-08-15 06:35:00|739.57|729.97|740.47|730.87|740.52|730.92|739.46|729.86|37
1692081600000|2023-08-15 06:40:00|740.48|730.88|740.43|730.83|740.5|730.9|740.07|730.47|13
1692081900000|2023-08-15 06:45:00|740.38|730.78|739.44|729.84|740.45|730.85|739.38|729.78|27
1692082200000|2023-08-15 06:50:00|739.45|729.85|740.3|730.7|740.3|730.7|739.45|729.85|21
1692082500000|2023-08-15 06:55:00|740|730.4|739.95|730.35|740|730.4|739.94|730.34|3
1692082800000|2023-08-15 07:00:00|739.98|730.38|739.96|730.36|739.98|730.38|739.96|730.36|2
1692083100000|2023-08-15 07:05:00|739.77|730.17|738.87|729.27|739.77|730.17|738.79|729.19|27
1692083400000|2023-08-15 07:10:00|738.9|729.3|739.54|729.94|739.58|729.98|738.9|729.3|74
1692083700000|2023-08-15 07:15:00|739.55|729.95|739.57|729.97|739.63|730.03|739.51|729.91|26
1692084000000|2023-08-15 07:20:00|739.51|729.91|738.67|729.07|739.51|729.91|738.67|729.07|17
1692084300000|2023-08-15 07:25:00|738.58|728.98|737.46|727.86|738.58|728.98|737.45|727.85|14
1692084600000|2023-08-15 07:30:00|737.45|727.85|738.26|728.66|738.54|728.94|736.84|727.24|103
1692084900000|2023-08-15 07:35:00|738.27|728.67|740.5|730.9|740.53|730.93|738.2|728.6|77
1692085200000|2023-08-15 07:40:00|740.61|731.01|741.6|732|742.1|732.5|740.61|731.01|14
1692085500000|2023-08-15 07:45:00|741.8|732.2|743.49|733.89|744.16|734.56|741.3|731.7|162
1692085800000|2023-08-15 07:50:00|743.48|733.88|741.28|731.68|743.51|733.91|741.28|731.68|156
1692086100000|2023-08-15 07:55:00|741.27|731.67|742.12|732.52|742.15|732.55|741.02|731.42|93
1692086400000|2023-08-15 08:00:00|742.23|732.63|741.21|731.61|742.36|732.76|741.11|731.51|207
1692086700000|2023-08-15 08:05:00|741.34|731.74|739.17|729.57|741.34|731.74|739.17|729.57|43
1692087000000|2023-08-15 08:10:00|739.25|729.65|737.95|728.35|739.7|730.1|737.59|727.99|275
1692087300000|2023-08-15 08:15:00|737.97|728.37|737.38|727.78|738.47|728.87|737.25|727.65|352
1692087600000|2023-08-15 08:20:00|737.36|727.76|736|726.4|737.5|727.9|735.28|725.68|220
1692087900000|2023-08-15 08:25:00|736.18|726.58|736.11|726.51|736.36|726.76|735.91|726.31|105
1692088200000|2023-08-15 08:30:00|736.1|726.5|737.91|728.31|738|728.4|734.86|725.26|329
1692088500000|2023-08-15 08:35:00|738.25|728.65|739.33|729.73|739.33|729.73|737.2|727.6|352
1692088800000|2023-08-15 08:40:00|738.97|729.37|738.29|728.69|739.16|729.56|737.71|728.11|98
1692089100000|2023-08-15 08:45:00|738.42|728.82|738.26|728.66|738.45|728.85|737.03|727.43|253
1692089400000|2023-08-15 08:50:00|738.23|728.63|738.18|728.58|738.48|728.88|737.58|727.98|183
1692089700000|2023-08-15 08:55:00|738.13|728.53|736.65|727.05|738.45|728.85|736.65|727.05|203
1692090000000|2023-08-15 09:00:00|736.46|726.86|736.94|727.34|737.56|727.96|736.35|726.75|183
1692090300000|2023-08-15 09:05:00|736.93|727.33|737.52|727.92|737.52|727.92|736.56|726.96|106
1692090600000|2023-08-15 09:10:00|737.53|727.93|737.6|728|738.3|728.7|737.52|727.92|46
1692090900000|2023-08-15 09:15:00|737.56|727.96|736.58|726.98|737.56|727.96|736.55|726.95|34
1692091200000|2023-08-15 09:20:00|736.57|726.97|736.95|727.35|737.2|727.6|736.27|726.67|91
1692091500000|2023-08-15 09:25:00|736.93|727.33|737.11|727.51|737.34|727.74|736.87|727.27|178
1692091800000|2023-08-15 09:30:00|737.26|727.66|737.78|728.18|738.32|728.72|737.17|727.57|44
1692092100000|2023-08-15 09:35:00|737.76|728.16|737.35|727.75|738.37|728.77|737.31|727.71|94
1692092400000|2023-08-15 09:40:00|737.34|727.74|737.34|727.74|737.67|728.07|737.24|727.64|239
1692092700000|2023-08-15 09:45:00|737.35|727.75|737.21|727.61|737.36|727.76|736.96|727.36|59
1692093000000|2023-08-15 09:50:00|737.2|727.6|737.42|727.82|737.76|728.16|737.17|727.57|156
1692093300000|2023-08-15 09:55:00|737.43|727.83|737.93|728.33|738.3|728.7|737.41|727.81|145
1692093600000|2023-08-15 10:00:00|737.34|727.74|736.9|727.3|737.34|727.74|736.9|727.3|60
1692093900000|2023-08-15 10:05:00|736.13|726.53|735.43|725.83|736.13|726.53|735.38|725.78|39
1692094200000|2023-08-15 10:10:00|735.44|725.84|732.79|723.19|735.44|725.84|732.54|722.94|280
1692094500000|2023-08-15 10:15:00|732.74|723.14|731.53|721.93|733.27|723.67|730.7|721.1|263
1692094800000|2023-08-15 10:20:00|731.54|721.94|731.86|722.26|732.08|722.48|731.41|721.81|202
1692095100000|2023-08-15 10:25:00|731.89|722.29|733.45|723.85|733.45|723.85|731.66|722.06|68
1692095400000|2023-08-15 10:30:00|733.14|723.54|733.98|724.38|734.19|724.59|732.39|722.79|150
1692095700000|2023-08-15 10:35:00|733.99|724.39|733.9|724.3|734.42|724.82|733.28|723.68|230
1692096000000|2023-08-15 10:40:00|734.32|724.72|733.83|724.23|734.34|724.74|733.52|723.92|58
1692096300000|2023-08-15 10:45:00|733.84|724.24|734.32|724.72|734.33|724.73|733.69|724.09|33
1692096600000|2023-08-15 10:50:00|734.17|724.57|733.52|723.92|734.17|724.57|733.25|723.65|72
1692096900000|2023-08-15 10:55:00|733.55|723.95|733.84|724.24|734.07|724.47|733.53|723.93|80
1692097200000|2023-08-15 11:00:00|733.59|723.99|733.88|724.28|733.88|724.28|733.55|723.95|5
1692097500000|2023-08-15 11:05:00|733.71|724.11|733.9|724.3|734.06|724.46|733.51|723.91|85
1692097800000|2023-08-15 11:10:00|733.89|724.29|733.73|724.13|733.91|724.31|733.73|724.13|67
1692098100000|2023-08-15 11:15:00|733.77|724.17|733.77|724.17|734.27|724.67|733.51|723.91|60
1692098400000|2023-08-15 11:20:00|733.66|724.06|734.04|724.44|734.36|724.76|733.5|723.9|54
1692098700000|2023-08-15 11:25:00|734.05|724.45|733.8|724.2|734.4|724.8|733.8|724.2|26
1692099000000|2023-08-15 11:30:00|733.71|724.11|733.62|724.02|733.81|724.21|733.13|723.53|122
1692099300000|2023-08-15 11:35:00|733.59|723.99|733.13|723.53|733.75|724.15|733.13|723.53|62
1692099600000|2023-08-15 11:40:00|733.14|723.54|733.37|723.77|733.37|723.77|733.13|723.53|5
1692099900000|2023-08-15 11:45:00|733.16|723.56|733.33|723.73|733.33|723.73|733.13|723.53|8
1692100200000|2023-08-15 11:50:00|733.12|723.52|733|723.4|733.24|723.64|732.83|723.23|28
1692100500000|2023-08-15 11:55:00|733.02|723.42|732.41|722.81|733.02|723.42|732.39|722.79|152
1692100800000|2023-08-15 12:00:00|732.42|722.82|732.48|722.88|732.61|723.01|732.4|722.8|85
1692101100000|2023-08-15 12:05:00|732.44|722.84|732.39|722.79|732.51|722.91|732.39|722.79|28
1692101400000|2023-08-15 12:10:00|732.53|722.93|733.77|724.17|733.99|724.39|732.53|722.93|70
1692101700000|2023-08-15 12:15:00|733.76|724.16|735.27|725.67|735.44|725.84|733.76|724.16|86
1692102000000|2023-08-15 12:20:00|735.28|725.68|733.63|724.03|735.28|725.68|733.46|723.86|27
1692102300000|2023-08-15 12:25:00|733.8|724.2|734|724.4|734|724.4|733.38|723.78|78
1692102600000|2023-08-15 12:30:00|733.99|724.39|733.59|723.99|734.21|724.61|733.23|723.63|97
1692102900000|2023-08-15 12:35:00|733.57|723.97|733.63|724.03|734.27|724.67|733.49|723.89|103
1692103200000|2023-08-15 12:40:00|733.64|724.04|733.77|724.17|733.77|724.17|733.43|723.83|45
1692103500000|2023-08-15 12:45:00|733.78|724.18|734.65|725.05|734.65|725.05|733.74|724.14|65
1692103800000|2023-08-15 12:50:00|734.54|724.94|734.65|725.05|735.16|725.56|734.54|724.94|43
1692104100000|2023-08-15 12:55:00|735.15|725.55|735.39|725.79|735.39|725.79|734.65|725.05|56
1692104400000|2023-08-15 13:00:00|735.37|725.77|735.18|725.58|735.39|725.79|735.11|725.51|102
1692104700000|2023-08-15 13:05:00|735.33|725.73|735.36|725.76|735.36|725.76|735.33|725.73|2
1692105300000|2023-08-15 13:15:00|735.49|725.89|737.08|727.48|737.3|727.7|735.49|725.89|19
1692105600000|2023-08-15 13:20:00|737.04|727.44|736.19|726.59|737.11|727.51|735.66|726.06|72
1692105900000|2023-08-15 13:25:00|736.16|726.56|735.49|725.89|736.17|726.57|735.14|725.54|57
1692106200000|2023-08-15 13:30:00|735.45|725.85|735.12|725.52|735.49|725.89|735.07|725.47|43
1692106500000|2023-08-15 13:35:00|735.11|725.51|735.18|725.58|735.18|725.58|735.03|725.43|9
1692106800000|2023-08-15 13:40:00|735.03|725.43|735.36|725.76|735.42|725.82|734.77|725.17|67
1692107100000|2023-08-15 13:45:00|735.34|725.74|734.52|724.92|735.35|725.75|734.52|724.92|22
1692107400000|2023-08-15 13:50:00|734.42|724.82|734.22|724.62|734.42|724.82|734.02|724.42|19
1692107700000|2023-08-15 13:55:00|734.18|724.58|733.13|723.53|734.18|724.58|732.88|723.28|112
1692108000000|2023-08-15 14:00:00|732.98|723.38|732.62|723.02|733.11|723.51|732.41|722.81|63
1692108300000|2023-08-15 14:05:00|732.51|722.91|734.04|724.44|734.11|724.51|730.3|720.7|265
1692108600000|2023-08-15 14:10:00|734.05|724.45|733.83|724.23|734.73|725.13|733.46|723.86|388
1692108900000|2023-08-15 14:15:00|733.74|724.14|734|724.4|734.74|725.14|733.63|724.03|187
1692109200000|2023-08-15 14:20:00|733.97|724.37|732.55|722.95|735.3|725.7|732.44|722.84|197
1692109500000|2023-08-15 14:25:00|732.76|723.16|732.95|723.35|733.2|723.6|732.52|722.92|83
1692109800000|2023-08-15 14:30:00|732.83|723.23|734.03|724.43|734.3|724.7|732.83|723.23|85
1692110100000|2023-08-15 14:35:00|734.2|724.6|735.96|726.36|736.27|726.67|733.97|724.37|135
1692110400000|2023-08-15 14:40:00|735.82|726.22|735.24|725.64|735.97|726.37|734.87|725.27|97
1692110700000|2023-08-15 14:45:00|735.22|725.62|735.14|725.54|735.63|726.03|734.96|725.36|91
1692111000000|2023-08-15 14:50:00|735.06|725.46|735.26|725.66|735.52|725.92|734.97|725.37|44
1692111300000|2023-08-15 14:55:00|735.27|725.67|735.28|725.68|735.66|726.06|735.06|725.46|83
1692111600000|2023-08-15 15:00:00|735.35|725.75|735.3|725.7|736.3|726.7|734.89|725.29|138
1692111900000|2023-08-15 15:05:00|735.27|725.67|734.85|725.25|735.3|725.7|734.77|725.17|60
1692112200000|2023-08-15 15:10:00|734.71|725.11|734.35|724.75|734.71|725.11|733.76|724.16|91
1692112500000|2023-08-15 15:15:00|734.37|724.77|733.05|723.45|734.44|724.84|732.58|722.98|94
1692112800000|2023-08-15 15:20:00|732.79|723.19|732.71|723.11|733.15|723.55|732.14|722.54|157
1692113100000|2023-08-15 15:25:00|732.72|723.12|733|723.4|733.08|723.48|732.25|722.65|89
1692113400000|2023-08-15 15:30:00|732.99|723.39|733.09|723.49|733.13|723.53|732.7|723.1|62
1692113700000|2023-08-15 15:35:00|733.21|723.61|733.24|723.64|733.64|724.04|733.18|723.58|89
1692114000000|2023-08-15 15:40:00|733.03|723.43|732.38|722.78|733.03|723.43|732.03|722.43|129
1692114300000|2023-08-15 15:45:00|732.5|722.9|733.2|723.6|733.2|723.6|732.07|722.47|142
1692114600000|2023-08-15 15:50:00|732.98|723.38|732.29|722.69|733.48|723.88|732.23|722.63|49
1692114900000|2023-08-15 15:55:00|732.24|722.64|732.44|722.84|732.46|722.86|731.8|722.2|196
1692115200000|2023-08-15 16:00:00|732.4|722.8|733.56|723.96|733.98|724.38|731.96|722.36|122
1692115500000|2023-08-15 16:05:00|733.68|724.08|732.47|722.87|733.9|724.3|732.02|722.42|58
1692115800000|2023-08-15 16:10:00|732.25|722.65|731.97|722.37|732.4|722.8|731.37|721.77|95
1692116100000|2023-08-15 16:15:00|731.98|722.38|732.56|722.96|732.56|722.96|731.25|721.65|100
1692116400000|2023-08-15 16:20:00|732.5|722.9|733.53|723.93|734.28|724.68|732.35|722.75|106
1692116700000|2023-08-15 16:25:00|733.54|723.94|733.07|723.47|733.7|724.1|732.36|722.76|88
1692117000000|2023-08-15 16:30:00|732.9|723.3|733.5|723.9|733.58|723.98|732.67|723.07|43
1692117300000|2023-08-15 16:35:00|733.52|723.92|733.86|724.26|734|724.4|732.75|723.15|123
1692117600000|2023-08-15 16:40:00|733.87|724.27|734.06|724.46|734.12|724.52|732.75|723.15|119
1692117900000|2023-08-15 16:45:00|734.08|724.48|733.1|723.5|734.08|724.48|732.75|723.15|98
1692118200000|2023-08-15 16:50:00|733.11|723.51|733.11|723.51|733.98|724.38|733.01|723.41|92
1692118500000|2023-08-15 16:55:00|732.97|723.37|732.51|722.91|733.43|723.83|732.42|722.82|177
1692118800000|2023-08-15 17:00:00|732.4|722.8|731.13|721.53|732.41|722.81|731.12|721.52|129
1692119100000|2023-08-15 17:05:00|731.12|721.52|731.28|721.68|731.68|722.08|730.96|721.36|83
1692119400000|2023-08-15 17:10:00|731.2|721.6|730.47|720.87|731.22|721.62|729.92|720.32|90
1692119700000|2023-08-15 17:15:00|730.35|720.75|730.3|720.7|730.77|721.17|729.77|720.17|126
1692120000000|2023-08-15 17:20:00|730.26|720.66|729.21|719.61|730.26|720.66|728.31|718.71|236
1692120300000|2023-08-15 17:25:00|729.26|719.66|727.81|718.21|729.29|719.69|727.54|717.94|216
1692120600000|2023-08-15 17:30:00|727.85|718.25|727.95|718.35|728.02|718.42|727.56|717.96|124
1692120900000|2023-08-15 17:35:00|727.92|718.32|727.77|718.17|728|718.4|727.5|717.9|75
1692121200000|2023-08-15 17:40:00|727.57|717.97|727.49|717.89|727.77|718.17|727.3|717.7|47
1692121500000|2023-08-15 17:45:00|727.46|717.86|727.35|717.75|727.63|718.03|727.35|717.75|17
1692121800000|2023-08-15 17:50:00|727.56|717.96|727.63|718.03|727.79|718.19|727.35|717.75|45
1692122100000|2023-08-15 17:55:00|727.55|717.95|725.58|715.98|727.55|717.95|724.94|715.34|152
1692122400000|2023-08-15 18:00:00|725.61|716.01|723.22|713.62|725.87|716.27|722.55|712.95|383
1692122700000|2023-08-15 18:05:00|723.23|713.63|722.42|712.82|723.52|713.92|718.62|709.02|158
1692123000000|2023-08-15 18:10:00|722.3|712.7|720.28|710.68|722.49|712.89|719.77|710.17|372
1692123300000|2023-08-15 18:15:00|720.25|710.65|722.33|712.73|722.55|712.95|719.34|709.74|220
1692123600000|2023-08-15 18:20:00|722.78|713.18|722.78|713.18|723.15|713.55|722.01|712.41|154
1692123900000|2023-08-15 18:25:00|722.97|713.37|723.31|713.71|723.73|714.13|722.95|713.35|85
1692124200000|2023-08-15 18:30:00|723.24|713.64|724.16|714.56|724.16|714.56|722.93|713.33|166
1692124500000|2023-08-15 18:35:00|724.34|714.74|724.93|715.33|725.58|715.98|724.18|714.58|174
1692124800000|2023-08-15 18:40:00|725.25|715.65|724.58|714.98|725.37|715.77|724.06|714.46|190
1692125100000|2023-08-15 18:45:00|724.59|714.99|725.33|715.73|725.34|715.74|724.55|714.95|126
1692125400000|2023-08-15 18:50:00|725.28|715.68|723.56|713.96|725.3|715.7|723.52|713.92|172
1692125700000|2023-08-15 18:55:00|723.71|714.11|722.81|713.21|723.9|714.3|722.35|712.75|108
1692126000000|2023-08-15 19:00:00|722.86|713.26|721.83|712.23|723.2|713.6|721.37|711.77|231
1692126300000|2023-08-15 19:05:00|721.91|712.31|695.09|685.49|722.13|712.53|690.19|680.59|694
1692126600000|2023-08-15 19:10:00|695.34|685.74|701.73|692.13|705.44|695.84|695.24|685.64|956
1692126900000|2023-08-15 19:15:00|701.61|692.01|708.19|698.59|708.54|698.94|701.1|691.5|976
1692127200000|2023-08-15 19:20:00|708.09|698.49|707.53|697.93|709.93|700.33|707.21|697.61|947
1692127500000|2023-08-15 19:25:00|707.55|697.95|704.58|694.98|708.23|698.63|704.32|694.72|897
1692127800000|2023-08-15 19:30:00|704.59|694.99|705.34|695.74|706.67|697.07|703.92|694.32|765
1692128100000|2023-08-15 19:35:00|705.38|695.78|706.51|696.91|708.61|699.01|705.38|695.78|674
1692128400000|2023-08-15 19:40:00|706.5|696.9|707.1|697.5|708.34|698.74|706.2|696.6|575
1692128700000|2023-08-15 19:45:00|707.2|697.6|709|699.4|709.41|699.81|706.78|697.18|569
1692129000000|2023-08-15 19:50:00|708.99|699.39|710.76|701.16|710.77|701.17|708.64|699.04|400
1692129300000|2023-08-15 19:55:00|710.77|701.17|708.68|699.08|711.09|701.49|708.57|698.97|358
1692129600000|2023-08-15 20:00:00|708.71|699.11|707.96|698.36|708.71|699.11|706.44|696.84|576
1692129900000|2023-08-15 20:05:00|707.98|698.38|710.03|700.43|710.35|700.75|707.98|698.38|229
1692130200000|2023-08-15 20:10:00|710.02|700.42|710.7|701.1|710.86|701.26|709.61|700.01|240
1692130500000|2023-08-15 20:15:00|710.83|701.23|710.89|701.29|711.03|701.43|710.03|700.43|289
1692130800000|2023-08-15 20:20:00|710.83|701.23|710.07|700.47|710.83|701.23|709.04|699.44|287
1692131100000|2023-08-15 20:25:00|710.01|700.41|710.69|701.09|710.94|701.34|709.53|699.93|258
1692131400000|2023-08-15 20:30:00|710.7|701.1|709.5|699.9|710.73|701.13|708.86|699.26|363
1692131700000|2023-08-15 20:35:00|709.59|699.99|708|698.4|709.66|700.06|707.93|698.33|209
1692132000000|2023-08-15 20:40:00|708.07|698.47|707.56|697.96|708.11|698.51|707.27|697.67|162
1692132300000|2023-08-15 20:45:00|707.5|697.9|708.15|698.55|708.61|699.01|707.39|697.79|160
1692132600000|2023-08-15 20:50:00|708.14|698.54|706.21|696.61|708.14|698.54|705.68|696.08|112
1692132900000|2023-08-15 20:55:00|706.15|696.55|705.96|696.36|706.33|696.73|705.16|695.56|232
1692133200000|2023-08-15 21:00:00|705.95|696.35|705.82|696.22|706.22|696.62|705.53|695.93|229
1692133500000|2023-08-15 21:05:00|705.77|696.17|704.37|694.77|705.77|696.17|704.26|694.66|113
1692133800000|2023-08-15 21:10:00|703.93|694.33|703.74|694.14|704.45|694.85|703.32|693.72|211
1692134100000|2023-08-15 21:15:00|703.69|694.09|704.57|694.97|704.58|694.98|703.35|693.75|173
1692134400000|2023-08-15 21:20:00|704.59|694.99|706.07|696.47|706.14|696.54|704.57|694.97|120
1692134700000|2023-08-15 21:25:00|706.13|696.53|706.86|697.26|707.04|697.44|706.06|696.46|171
1692135000000|2023-08-15 21:30:00|706.87|697.27|707.07|697.47|707.36|697.76|706.5|696.9|192
1692135300000|2023-08-15 21:35:00|707.06|697.46|706.84|697.24|707.41|697.81|705.88|696.28|212
1692135600000|2023-08-15 21:40:00|706.85|697.25|706.9|697.3|707.31|697.71|706.84|697.24|163
1692135900000|2023-08-15 21:45:00|706.91|697.31|708.21|698.61|708.35|698.75|706.47|696.87|206
1692136200000|2023-08-15 21:50:00|708.22|698.62|708.31|698.71|708.65|699.05|708.22|698.62|159
1692136500000|2023-08-15 21:55:00|708.32|698.72|709.36|699.76|709.58|699.98|708.32|698.72|169
1692136800000|2023-08-15 22:00:00|709.37|699.77|708.45|698.85|709.52|699.92|708.17|698.57|326
1692137100000|2023-08-15 22:05:00|708.44|698.84|708.35|698.75|708.47|698.87|707.36|697.76|238
1692137400000|2023-08-15 22:10:00|708.22|698.62|709.68|700.08|709.83|700.23|708.22|698.62|203
1692137700000|2023-08-15 22:15:00|709.71|700.11|710.2|700.6|710.26|700.66|709.42|699.82|163
1692138000000|2023-08-15 22:20:00|710.19|700.59|710.49|700.89|710.78|701.18|710.19|700.59|221
1692138300000|2023-08-15 22:25:00|710.48|700.88|709.38|699.78|710.51|700.91|709.09|699.49|154
1692138600000|2023-08-15 22:30:00|709.14|699.54|708.3|698.7|709.29|699.69|708.3|698.7|54
1692138900000|2023-08-15 22:35:00|708.21|698.61|707.68|698.08|708.28|698.68|707.29|697.69|155
1692139200000|2023-08-15 22:40:00|707.71|698.11|708.12|698.52|708.26|698.66|707.44|697.84|160
1692139500000|2023-08-15 22:45:00|708.31|698.71|707.69|698.09|708.61|699.01|707.27|697.67|169
1692139800000|2023-08-15 22:50:00|707.7|698.1|707.04|697.44|708|698.4|706.95|697.35|148
1692140100000|2023-08-15 22:55:00|707.02|697.42|707.43|697.83|708.01|698.41|706.65|697.05|192
1692140400000|2023-08-15 23:00:00|707.45|697.85|707.95|698.35|707.95|698.35|706.72|697.12|193
1692140700000|2023-08-15 23:05:00|708|698.4|709.14|699.54|709.28|699.68|708|698.4|178
1692141000000|2023-08-15 23:10:00|708.99|699.39|709.49|699.89|710.22|700.62|708.83|699.23|213
1692141300000|2023-08-15 23:15:00|709.53|699.93|708.78|699.18|709.53|699.93|708.3|698.7|113
1692141600000|2023-08-15 23:20:00|708.92|699.32|707.99|698.39|708.94|699.34|707.97|698.37|87
1692141900000|2023-08-15 23:25:00|707.98|698.38|707.76|698.16|708.05|698.45|707.72|698.12|38
1692142200000|2023-08-15 23:30:00|707.78|698.18|708.17|698.57|708.59|698.99|707.78|698.18|103
1692142500000|2023-08-15 23:35:00|708.24|698.64|710.02|700.42|710.05|700.45|708.24|698.64|152
1692142800000|2023-08-15 23:40:00|710.04|700.44|709.57|699.97|710.42|700.82|709.49|699.89|128
1692143100000|2023-08-15 23:45:00|709.58|699.98|709.64|700.04|709.9|700.3|709.48|699.88|84
1692143400000|2023-08-15 23:50:00|709.61|700.01|709.12|699.52|710.36|700.76|709.12|699.52|96
1692143700000|2023-08-15 23:55:00|709.11|699.51|709.21|699.61|709.84|700.24|708.81|699.21|99
1692144000000|2023-08-16 00:00:00|709.01|699.41|709.39|699.79|709.44|699.84|708.29|698.69|280
1692144300000|2023-08-16 00:05:00|709.4|699.8|710.91|701.31|711.01|701.41|709.4|699.8|219
1692144600000|2023-08-16 00:10:00|710.9|701.3|711.45|701.85|711.69|702.09|710.39|700.79|180
1692144900000|2023-08-16 00:15:00|711.38|701.78|711.79|702.19|711.85|702.25|711.12|701.52|169
1692145200000|2023-08-16 00:20:00|711.84|702.24|710.93|701.33|711.96|702.36|710.92|701.32|195
1692145500000|2023-08-16 00:25:00|710.92|701.32|710.3|700.7|711.02|701.42|709.64|700.04|134
1692145800000|2023-08-16 00:30:00|710.32|700.72|709.17|699.57|710.36|700.76|709.06|699.46|129
1692146100000|2023-08-16 00:35:00|709.12|699.52|707.59|697.99|709.12|699.52|707.24|697.64|148
1692146400000|2023-08-16 00:40:00|707.58|697.98|707.46|697.86|707.98|698.38|707.23|697.63|160
1692146700000|2023-08-16 00:45:00|707.47|697.87|707.54|697.94|707.66|698.06|706.66|697.06|155
1692147000000|2023-08-16 00:50:00|707.58|697.98|707.33|697.73|707.87|698.27|706.79|697.19|158
1692147300000|2023-08-16 00:55:00|707.41|697.81|706.14|696.54|707.41|697.81|706.02|696.42|89
1692147600000|2023-08-16 01:00:00|706.11|696.51|704.95|695.35|706.22|696.62|704.89|695.29|144
1692147900000|2023-08-16 01:05:00|704.72|695.12|705.68|696.08|707.18|697.58|704.62|695.02|293
1692148200000|2023-08-16 01:10:00|705.7|696.1|705.75|696.15|706.72|697.12|705.26|695.66|114
1692148500000|2023-08-16 01:15:00|705.73|696.13|705.77|696.17|706.06|696.46|705.59|695.99|59
1692148800000|2023-08-16 01:20:00|705.91|696.31|706.93|697.33|708.46|698.86|705.91|696.31|189
1692149100000|2023-08-16 01:25:00|706.87|697.27|709.37|699.77|709.37|699.77|706.73|697.13|327
1692149400000|2023-08-16 01:30:00|709.32|699.72|708.26|698.66|710.01|700.41|708.22|698.62|285
1692149700000|2023-08-16 01:35:00|708.25|698.65|706.99|697.39|708.36|698.76|706.78|697.18|157
1692150000000|2023-08-16 01:40:00|706.95|697.35|707.43|697.83|708.07|698.47|706.91|697.31|114
1692150300000|2023-08-16 01:45:00|707.5|697.9|706.91|697.31|707.5|697.9|706.52|696.92|90
1692150600000|2023-08-16 01:50:00|706.94|697.34|706.37|696.77|707.94|698.34|706.32|696.72|144
1692150900000|2023-08-16 01:55:00|706.36|696.76|707.41|697.81|707.41|697.81|706.32|696.72|64
1692151200000|2023-08-16 02:00:00|707.4|697.8|707.61|698.01|707.82|698.22|706.53|696.93|109
1692151500000|2023-08-16 02:05:00|707.58|697.98|707.19|697.59|707.67|698.07|707.19|697.59|47
1692151800000|2023-08-16 02:10:00|707.18|697.58|708|698.4|708|698.4|707.18|697.58|42
1692152100000|2023-08-16 02:15:00|707.9|698.3|708.4|698.8|708.41|698.81|707.79|698.19|65
1692152400000|2023-08-16 02:20:00|708.39|698.79|708.96|699.36|709.03|699.43|708.06|698.46|64
1692152700000|2023-08-16 02:25:00|708.98|699.38|708.53|698.93|709.1|699.5|708.53|698.93|76
1692153000000|2023-08-16 02:30:00|708.52|698.92|707.83|698.23|708.6|699|707.67|698.07|73
1692153300000|2023-08-16 02:35:00|707.87|698.27|707.96|698.36|707.99|698.39|707.67|698.07|54
1692153600000|2023-08-16 02:40:00|708.11|698.51|708.7|699.1|709.09|699.49|708.06|698.46|86
1692153900000|2023-08-16 02:45:00|708.67|699.07|709.44|699.84|709.55|699.95|708.67|699.07|86
1692154200000|2023-08-16 02:50:00|709.46|699.86|709.44|699.84|709.56|699.96|709.18|699.58|74
1692154500000|2023-08-16 02:55:00|709.34|699.74|709.3|699.7|709.69|700.09|709.29|699.69|67
1692154800000|2023-08-16 03:00:00|709.48|699.88|709.54|699.94|709.57|699.97|709.43|699.83|60
1692155100000|2023-08-16 03:05:00|709.56|699.96|709.01|699.41|709.83|700.23|708.67|699.07|61
1692155400000|2023-08-16 03:10:00|708.67|699.07|708.7|699.1|709.01|699.41|708.59|698.99|59
1692155700000|2023-08-16 03:15:00|708.8|699.2|708.86|699.26|709.05|699.45|708.77|699.17|40
1692156000000|2023-08-16 03:20:00|708.7|699.1|707.9|698.3|708.77|699.17|707.8|698.2|95
1692156300000|2023-08-16 03:25:00|707.85|698.25|706.99|697.39|708.13|698.53|706.92|697.32|92
1692156600000|2023-08-16 03:30:00|706.93|697.33|707.25|697.65|707.25|697.65|706.75|697.15|62
1692156900000|2023-08-16 03:35:00|707.26|697.66|707.62|698.02|707.87|698.27|707.26|697.66|76
1692157200000|2023-08-16 03:40:00|707.65|698.05|708.37|698.77|708.58|698.98|707.65|698.05|61
1692157500000|2023-08-16 03:45:00|708.42|698.82|707.84|698.24|708.74|699.14|707.8|698.2|76
1692157800000|2023-08-16 03:50:00|707.81|698.21|707.06|697.46|707.85|698.25|707.06|697.46|88
1692158100000|2023-08-16 03:55:00|707.03|697.43|706.13|696.53|707.08|697.48|706.13|696.53|119
1692158400000|2023-08-16 04:00:00|706.15|696.55|707.52|697.92|707.52|697.92|705.73|696.13|139
1692158700000|2023-08-16 04:05:00|707.58|697.98|708.28|698.68|708.45|698.85|707.58|697.98|95
1692159000000|2023-08-16 04:10:00|708.33|698.73|707.01|697.41|708.6|699|706.88|697.28|184
1692159300000|2023-08-16 04:15:00|707.18|697.58|706.81|697.21|707.18|697.58|706.7|697.1|42
1692159600000|2023-08-16 04:20:00|706.61|697.01|707.5|697.9|707.6|698|706.61|697.01|104
1692159900000|2023-08-16 04:25:00|707.49|697.89|708.06|698.46|708.42|698.82|707.3|697.7|212
1692160200000|2023-08-16 04:30:00|708.09|698.49|705.83|696.23|708.11|698.51|705.81|696.21|157
1692160500000|2023-08-16 04:35:00|705.78|696.18|705.53|695.93|705.97|696.37|704.88|695.28|156
1692160800000|2023-08-16 04:40:00|705.54|695.94|706.65|697.05|707.54|697.94|705.54|695.94|152
1692161100000|2023-08-16 04:45:00|706.66|697.06|705.76|696.16|706.7|697.1|705.47|695.87|262
1692161400000|2023-08-16 04:50:00|706.03|696.43|706.77|697.17|706.77|697.17|705.22|695.62|289
1692161700000|2023-08-16 04:55:00|706.78|697.18|706.2|696.6|706.78|697.18|705.66|696.06|190
1692162000000|2023-08-16 05:00:00|706.39|696.79|705.93|696.33|706.6|697|705.49|695.89|183
1692162300000|2023-08-16 05:05:00|705.94|696.34|707.05|697.45|707.07|697.47|705.7|696.1|146
1692162600000|2023-08-16 05:10:00|707.01|697.41|707.61|698.01|707.61|698.01|706.75|697.15|98
1692162900000|2023-08-16 05:15:00|707.62|698.02|704.44|694.84|707.62|698.02|704.44|694.84|242
1692163200000|2023-08-16 05:20:00|704.45|694.85|704.7|695.1|705.14|695.54|704.44|694.84|222
1692163500000|2023-08-16 05:25:00|704.71|695.11|704.3|694.7|705.02|695.42|704.29|694.69|113
1692163800000|2023-08-16 05:30:00|704.71|695.11|704.68|695.08|705.24|695.64|704.42|694.82|181
1692164100000|2023-08-16 05:35:00|704.71|695.11|703.56|693.96|704.77|695.17|703.56|693.96|202
1692164400000|2023-08-16 05:40:00|703.57|693.97|702.86|693.26|703.8|694.2|702.57|692.97|112
1692164700000|2023-08-16 05:45:00|702.57|692.97|702.82|693.22|703.8|694.2|702.57|692.97|111
1692165000000|2023-08-16 05:50:00|702.57|692.97|702.79|693.19|702.95|693.35|702.57|692.97|24
1692165300000|2023-08-16 05:55:00|704.59|694.99|701.49|691.89|704.99|695.39|701.49|691.89|125
1692165600000|2023-08-16 06:00:00|701.54|691.94|700.59|690.99|702.23|692.63|700.59|690.99|126
1692165900000|2023-08-16 06:05:00|700.5|690.9|699.49|689.89|700.82|691.22|699.36|689.76|335
1692166200000|2023-08-16 06:10:00|699.48|689.88|700.53|690.93|700.53|690.93|699.1|689.5|276
1692166500000|2023-08-16 06:15:00|700.59|690.99|702.66|693.06|702.66|693.06|700.12|690.52|251
1692166800000|2023-08-16 06:20:00|702.72|693.12|700.3|690.7|702.73|693.13|699.24|689.64|244
1692167100000|2023-08-16 06:25:00|700.09|690.49|699.75|690.15|700.14|690.54|699.52|689.92|42
1692167400000|2023-08-16 06:30:00|700.25|690.65|701.87|692.27|701.97|692.37|700.25|690.65|155
1692167700000|2023-08-16 06:35:00|701.86|692.26|703.14|693.54|703.38|693.78|701.59|691.99|221
1692168000000|2023-08-16 06:40:00|703.16|693.56|702.82|693.22|703.73|694.13|702.62|693.02|301
1692168300000|2023-08-16 06:45:00|702.84|693.24|701.89|692.29|702.84|693.24|701.53|691.93|233
1692168600000|2023-08-16 06:50:00|701.88|692.28|702.46|692.86|702.83|693.23|701.41|691.81|165
1692168900000|2023-08-16 06:55:00|702.47|692.87|702.8|693.2|703.56|693.96|702.19|692.59|84
1692169200000|2023-08-16 07:00:00|702.77|693.17|703.74|694.14|703.77|694.17|702.77|693.17|56
1692169500000|2023-08-16 07:05:00|703.73|694.13|705.57|695.97|705.82|696.22|703.73|694.13|328
1692169800000|2023-08-16 07:10:00|705.58|695.98|705.56|695.96|705.8|696.2|704.56|694.96|230
1692170100000|2023-08-16 07:15:00|705.6|696|704.56|694.96|705.61|696.01|704.44|694.84|260
1692170400000|2023-08-16 07:20:00|704.57|694.97|704.66|695.06|704.68|695.08|704.17|694.57|148
1692170700000|2023-08-16 07:25:00|704.62|695.02|704.88|695.28|704.92|695.32|704.29|694.69|298
1692171000000|2023-08-16 07:30:00|704.87|695.27|703.62|694.02|704.96|695.36|703.29|693.69|338
1692171300000|2023-08-16 07:35:00|703.61|694.01|703.13|693.53|703.62|694.02|703.13|693.53|15
1692171600000|2023-08-16 07:40:00|703.36|693.76|704.19|694.59|704.67|695.07|703.36|693.76|205
1692171900000|2023-08-16 07:45:00|704.16|694.56|705.4|695.8|706.32|696.72|704.16|694.56|216
1692172200000|2023-08-16 07:50:00|705.41|695.81|704.72|695.12|705.41|695.81|704.31|694.71|212
1692172500000|2023-08-16 07:55:00|704.73|695.13|704.62|695.02|705.26|695.66|704.57|694.97|178
1692172800000|2023-08-16 08:00:00|704.63|695.03|705.15|695.55|705.53|695.93|704.27|694.67|159
1692173100000|2023-08-16 08:05:00|705.4|695.8|704.75|695.15|705.79|696.19|704.75|695.15|162
1692173400000|2023-08-16 08:10:00|705.48|695.88|704.65|695.05|705.52|695.92|704.42|694.82|168
1692173700000|2023-08-16 08:15:00|704.62|695.02|703.89|694.29|704.64|695.04|703.64|694.04|153
1692174000000|2023-08-16 08:20:00|703.63|694.03|702.86|693.26|703.63|694.03|702.4|692.8|190
1692174300000|2023-08-16 08:25:00|702.96|693.36|702.67|693.07|703.52|693.92|702.58|692.98|220
1692174600000|2023-08-16 08:30:00|702.81|693.21|703.59|693.99|703.69|694.09|702.75|693.15|150
1692174900000|2023-08-16 08:35:00|703.56|693.96|704.68|695.08|704.91|695.31|703.56|693.96|117
1692175200000|2023-08-16 08:40:00|704.72|695.12|704.42|694.82|705.16|695.56|704.41|694.81|265
1692175500000|2023-08-16 08:45:00|704.48|694.88|703.93|694.33|704.55|694.95|703.89|694.29|405
1692175800000|2023-08-16 08:50:00|704.07|694.47|703.74|694.14|704.16|694.56|703.54|693.94|172
1692176100000|2023-08-16 08:55:00|703.82|694.22|703.39|693.79|703.94|694.34|703.39|693.79|95
1692176400000|2023-08-16 09:00:00|703.42|693.82|703.37|693.77|703.96|694.36|703.34|693.74|108
1692176700000|2023-08-16 09:05:00|703.17|693.57|703.12|693.52|703.19|693.59|702.04|692.44|173
1692177000000|2023-08-16 09:10:00|703.11|693.51|703.28|693.68|703.31|693.71|702.63|693.03|87
1692177300000|2023-08-16 09:15:00|703.29|693.69|703.71|694.11|703.77|694.17|703.09|693.49|234
1692177600000|2023-08-16 09:20:00|703.7|694.1|702.17|692.57|703.81|694.21|701.64|692.04|407
1692177900000|2023-08-16 09:25:00|702.24|692.64|701.79|692.19|702.3|692.7|701.14|691.54|349
1692178200000|2023-08-16 09:30:00|701.78|692.18|701.37|691.77|702.59|692.99|701.36|691.76|274
1692178500000|2023-08-16 09:35:00|701.41|691.81|700.12|690.52|701.41|691.81|698.98|689.38|315
1692178800000|2023-08-16 09:40:00|700.13|690.53|701.29|691.69|701.51|691.91|700.04|690.44|272
1692179100000|2023-08-16 09:45:00|701.31|691.71|701.89|692.29|702.24|692.64|701.29|691.69|153
1692179400000|2023-08-16 09:50:00|701.84|692.24|701.64|692.04|702.8|693.2|701.64|692.04|457
1692179700000|2023-08-16 09:55:00|701.74|692.14|702.31|692.71|702.54|692.94|701.53|691.93|210
1692180000000|2023-08-16 10:00:00|702.51|692.91|702.74|693.14|703.19|693.59|702.29|692.69|157
1692180300000|2023-08-16 10:05:00|702.77|693.17|702.16|692.56|703.22|693.62|701.99|692.39|257
1692180600000|2023-08-16 10:10:00|702.13|692.53|702.87|693.27|702.91|693.31|702.04|692.44|303
1692180900000|2023-08-16 10:15:00|702.91|693.31|703.71|694.11|703.77|694.17|702.67|693.07|338
1692181200000|2023-08-16 10:20:00|703.72|694.12|704.38|694.78|704.41|694.81|703.45|693.85|237
1692181500000|2023-08-16 10:25:00|704.41|694.81|704.37|694.77|704.59|694.99|703.98|694.38|306
1692181800000|2023-08-16 10:30:00|704.36|694.76|705.69|696.09|705.82|696.22|704.32|694.72|406
1692182100000|2023-08-16 10:35:00|705.74|696.14|704.78|695.18|706.34|696.74|704.7|695.1|373
1692182400000|2023-08-16 10:40:00|704.82|695.22|704.51|694.91|704.82|695.22|703.99|694.39|331
1692182700000|2023-08-16 10:45:00|704.49|694.89|703.66|694.06|705.12|695.52|703.66|694.06|170
1692183000000|2023-08-16 10:50:00|703.61|694.01|702.8|693.2|703.73|694.13|702.78|693.18|72
1692183300000|2023-08-16 10:55:00|702.84|693.24|703.78|694.18|704.38|694.78|702.8|693.2|86
1692183600000|2023-08-16 11:00:00|703.86|694.26|704.07|694.47|704.41|694.81|703.84|694.24|115
1692183900000|2023-08-16 11:05:00|704.06|694.46|703.61|694.01|704.06|694.46|703.19|693.59|113
1692184200000|2023-08-16 11:10:00|703.58|693.98|703.6|694|703.82|694.22|703.12|693.52|349
1692184500000|2023-08-16 11:15:00|703.73|694.13|704.57|694.97|704.63|695.03|703.58|693.98|209
1692184800000|2023-08-16 11:20:00|704.6|695|704.57|694.97|704.85|695.25|704.29|694.69|377
1692185100000|2023-08-16 11:25:00|704.6|695|704.17|694.57|704.75|695.15|703.5|693.9|203
1692185400000|2023-08-16 11:30:00|704.11|694.51|703.85|694.25|704.17|694.57|703.85|694.25|44
1692185700000|2023-08-16 11:35:00|703.87|694.27|703.18|693.58|704.01|694.41|702.87|693.27|129
1692186000000|2023-08-16 11:40:00|703.45|693.85|702.14|692.54|703.61|694.01|702.14|692.54|208
1692186300000|2023-08-16 11:45:00|702.15|692.55|702.56|692.96|702.83|693.23|701.75|692.15|260
1692186600000|2023-08-16 11:50:00|702.58|692.98|702.34|692.74|702.84|693.24|701.86|692.26|153
1692186900000|2023-08-16 11:55:00|702.33|692.73|702.33|692.73|702.59|692.99|701.61|692.01|169
1692187200000|2023-08-16 12:00:00|702.34|692.74|700.5|690.9|702.34|692.74|700.5|690.9|175
1692187500000|2023-08-16 12:05:00|700.21|690.61|699.98|690.38|700.72|691.12|699.91|690.31|188
1692187800000|2023-08-16 12:10:00|700|690.4|699.51|689.91|700|690.4|699.06|689.46|322
1692188100000|2023-08-16 12:15:00|699.52|689.92|696.91|687.31|699.66|690.06|693.09|683.49|662
1692188400000|2023-08-16 12:20:00|697.02|687.42|692.98|683.38|697.44|687.84|692.56|682.96|356
1692188700000|2023-08-16 12:25:00|692.99|683.39|692.02|682.42|693.64|684.04|691.02|681.42|566
1692189000000|2023-08-16 12:30:00|692.01|682.41|693.35|683.75|693.96|684.36|691.11|681.51|435
1692189300000|2023-08-16 12:35:00|693.34|683.74|689.07|679.47|693.64|684.04|688.86|679.26|372
1692189600000|2023-08-16 12:40:00|688.93|679.33|691.57|681.97|694.75|685.15|688.35|678.75|653
1692189900000|2023-08-16 12:45:00|691.55|681.95|694.53|684.93|696.07|686.47|691.4|681.8|660
1692190200000|2023-08-16 12:50:00|694.81|685.21|695.44|685.84|695.63|686.03|693.58|683.98|516
1692190500000|2023-08-16 12:55:00|695.43|685.83|692.62|683.02|695.58|685.98|692.38|682.78|486
1692190800000|2023-08-16 13:00:00|692.61|683.01|693.23|683.63|693.52|683.92|692.14|682.54|441
1692191100000|2023-08-16 13:05:00|693.22|683.62|693.93|684.33|694.32|684.72|693.03|683.43|422
1692191400000|2023-08-16 13:10:00|693.92|684.32|693.1|683.5|693.99|684.39|692.81|683.21|344
1692191700000|2023-08-16 13:15:00|692.52|682.92|691.46|681.86|692.99|683.39|690.73|681.13|216
1692192000000|2023-08-16 13:20:00|691.43|681.83|690.5|680.9|691.74|682.14|690.5|680.9|226
1692192300000|2023-08-16 13:25:00|690.49|680.89|689.24|679.64|690.84|681.24|689.02|679.42|161
1692192600000|2023-08-16 13:30:00|689.21|679.61|688.67|679.07|689.35|679.75|686.51|676.91|183
1692192900000|2023-08-16 13:35:00|688.39|678.79|687.36|677.76|688.39|678.79|687.29|677.69|129
1692193200000|2023-08-16 13:40:00|687.35|677.75|687.91|678.31|688.32|678.72|686.66|677.06|418
1692193500000|2023-08-16 13:45:00|687.92|678.32|689.84|680.24|690.01|680.41|687.72|678.12|471
1692193800000|2023-08-16 13:50:00|689.93|680.33|685.48|675.88|690.19|680.59|685.18|675.58|421
1692194100000|2023-08-16 13:55:00|685.45|675.85|686.8|677.2|687.14|677.54|684.61|675.01|528
1692194400000|2023-08-16 14:00:00|686.76|677.16|685.55|675.95|687.74|678.14|685.33|675.73|434
1692194700000|2023-08-16 14:05:00|685.56|675.96|688.46|678.86|688.88|679.28|685.53|675.93|444
1692195000000|2023-08-16 14:10:00|688.45|678.85|688.05|678.45|689.57|679.97|688.02|678.42|208
1692195300000|2023-08-16 14:15:00|688.06|678.46|689.5|679.9|689.78|680.18|687.64|678.04|338
1692195600000|2023-08-16 14:20:00|689.51|679.91|688.36|678.76|689.72|680.12|688.3|678.7|246
1692195900000|2023-08-16 14:25:00|688.29|678.69|688.84|679.24|688.89|679.29|688.29|678.69|79
1692196200000|2023-08-16 14:30:00|688.79|679.19|690.37|680.77|690.73|681.13|688.77|679.17|192
1692196500000|2023-08-16 14:35:00|690.41|680.81|689.2|679.6|690.6|681|688.75|679.15|182
1692196800000|2023-08-16 14:40:00|689.21|679.61|689.34|679.74|690.07|680.47|688.85|679.25|200
1692197100000|2023-08-16 14:45:00|689.35|679.75|687.38|677.78|689.98|680.38|686.87|677.27|345
1692197400000|2023-08-16 14:50:00|687.48|677.88|687.55|677.95|689.14|679.54|687.38|677.78|304
1692197700000|2023-08-16 14:55:00|687.56|677.96|688.05|678.45|688.57|678.97|687.06|677.46|284
1692198000000|2023-08-16 15:00:00|688.02|678.42|688.42|678.82|688.74|679.14|687.49|677.89|352
1692198300000|2023-08-16 15:05:00|688.33|678.73|690.41|680.81|690.43|680.83|688.33|678.73|342
1692198600000|2023-08-16 15:10:00|690.35|680.75|691.4|681.8|691.43|681.83|690.22|680.62|255
1692198900000|2023-08-16 15:15:00|691.44|681.84|689.67|680.07|691.68|682.08|689.55|679.95|372
1692199200000|2023-08-16 15:20:00|689.56|679.96|689.25|679.65|689.56|679.96|688.24|678.64|174
1692199500000|2023-08-16 15:25:00|689.2|679.6|689.64|680.04|689.73|680.13|688.75|679.15|93
1692199800000|2023-08-16 15:30:00|689.73|680.13|689.74|680.14|689.84|680.24|689.09|679.49|282
1692200100000|2023-08-16 15:35:00|689.67|680.07|688.63|679.03|689.67|680.07|687.94|678.34|353
1692200400000|2023-08-16 15:40:00|688.64|679.04|686.65|677.05|688.72|679.12|686.58|676.98|336
1692200700000|2023-08-16 15:45:00|686.88|677.28|686.39|676.79|686.89|677.29|685.75|676.15|198
1692201000000|2023-08-16 15:50:00|686.4|676.8|686.66|677.06|687.75|678.15|685.79|676.19|347
1692201300000|2023-08-16 15:55:00|686.71|677.11|686.4|676.8|687.68|678.08|686.36|676.76|190
1692201600000|2023-08-16 16:00:00|686.25|676.65|685.38|675.78|686.42|676.82|685.34|675.74|65
1692201900000|2023-08-16 16:05:00|685.37|675.77|682.59|672.99|685.75|676.15|682.02|672.42|105
1692202200000|2023-08-16 16:10:00|682.41|672.81|684.2|674.6|684.41|674.81|681.96|672.36|130
1692202500000|2023-08-16 16:15:00|684.19|674.59|684.85|675.25|687.49|677.89|683.23|673.63|493
1692202800000|2023-08-16 16:20:00|684.99|675.39|686.87|677.27|687.51|677.91|684.93|675.33|641
1692203100000|2023-08-16 16:25:00|686.91|677.31|686.42|676.82|687.8|678.2|685.42|675.82|577
1692203400000|2023-08-16 16:30:00|686.41|676.81|686.49|676.89|687.87|678.27|686|676.4|601
1692203700000|2023-08-16 16:35:00|686.56|676.96|687.04|677.44|687.64|678.04|686.3|676.7|411
1692204000000|2023-08-16 16:40:00|687.05|677.45|687.79|678.19|688.02|678.42|686.39|676.79|341
1692204300000|2023-08-16 16:45:00|687.78|678.18|691.84|682.24|691.84|682.24|687.45|677.85|501
1692204600000|2023-08-16 16:50:00|692.19|682.59|691.13|681.53|692.61|683.01|690.78|681.18|426
1692204900000|2023-08-16 16:55:00|691.19|681.59|691.84|682.24|693.11|683.51|690.39|680.79|444
1692205200000|2023-08-16 17:00:00|691.85|682.25|689.26|679.66|692.43|682.83|688.95|679.35|522
1692205500000|2023-08-16 17:05:00|689.25|679.65|689.87|680.27|690.03|680.43|688.76|679.16|422
1692205800000|2023-08-16 17:10:00|689.84|680.24|690.16|680.56|690.23|680.63|688.44|678.84|322
1692206100000|2023-08-16 17:15:00|689.7|680.1|688.46|678.86|690.23|680.63|688.46|678.86|326
1692206400000|2023-08-16 17:20:00|688.45|678.85|689.51|679.91|689.51|679.91|687.4|677.8|301
1692206700000|2023-08-16 17:25:00|689.53|679.93|691.81|682.21|691.88|682.28|689.5|679.9|432
1692207000000|2023-08-16 17:30:00|691.86|682.26|692.17|682.57|692.89|683.29|691.86|682.26|152
1692207300000|2023-08-16 17:35:00|691.97|682.37|692.6|683|692.73|683.13|691.39|681.79|168
1692207600000|2023-08-16 17:40:00|692.78|683.18|693.49|683.89|693.49|683.89|692.41|682.81|365
1692207900000|2023-08-16 17:45:00|693.43|683.83|691.6|682|693.43|683.83|691.6|682|318
1692208200000|2023-08-16 17:50:00|691.32|681.72|691.29|681.69|691.61|682.01|690.55|680.95|67
1692208500000|2023-08-16 17:55:00|691.3|681.7|693.92|684.32|693.92|684.32|691.19|681.59|219
1692208800000|2023-08-16 18:00:00|694.03|684.43|691.71|682.11|695.87|686.27|691.65|682.05|659
1692209100000|2023-08-16 18:05:00|691.72|682.12|691.74|682.14|692.1|682.5|691.08|681.48|245
1692209400000|2023-08-16 18:10:00|691.75|682.15|690.78|681.18|691.77|682.17|690.38|680.78|297
1692209700000|2023-08-16 18:15:00|690.79|681.19|692.38|682.78|692.6|683|690.36|680.76|309
1692210000000|2023-08-16 18:20:00|692.39|682.79|695.03|685.43|695.22|685.62|692.3|682.7|496
1692210300000|2023-08-16 18:25:00|695.04|685.44|695.54|685.94|695.63|686.03|694.07|684.47|452
1692210600000|2023-08-16 18:30:00|695.57|685.97|696.02|686.42|697.66|688.06|695.3|685.7|488
1692210900000|2023-08-16 18:35:00|695.97|686.37|696.78|687.18|696.83|687.23|695.64|686.04|386
1692211200000|2023-08-16 18:40:00|696.71|687.11|695.55|685.95|696.71|687.11|694.79|685.19|329
1692211500000|2023-08-16 18:45:00|695.53|685.93|694.01|684.41|695.98|686.38|693.93|684.33|390
1692211800000|2023-08-16 18:50:00|694.09|684.49|692.81|683.21|694.1|684.5|692.43|682.83|344
1692212100000|2023-08-16 18:55:00|692.77|683.17|692.63|683.03|693.03|683.43|692.5|682.9|216
1692212400000|2023-08-16 19:00:00|692.61|683.01|690.92|681.32|692.72|683.12|690.92|681.32|256
1692212700000|2023-08-16 19:05:00|690.93|681.33|690.23|680.63|691.16|681.56|689.87|680.27|222
1692213000000|2023-08-16 19:10:00|690.24|680.64|689.83|680.23|690.58|680.98|689.54|679.94|220
1692213300000|2023-08-16 19:15:00|689.76|680.16|688.6|679|689.77|680.17|688.6|679|145
1692213600000|2023-08-16 19:20:00|688.59|678.99|687.96|678.36|688.99|679.39|687.9|678.3|132
1692213900000|2023-08-16 19:25:00|687.97|678.37|688|678.4|688.35|678.75|687.6|678|92
1692214200000|2023-08-16 19:30:00|688.01|678.41|687.73|678.13|688.08|678.48|687.73|678.13|49
1692214500000|2023-08-16 19:35:00|687.23|677.63|687.79|678.19|688.98|679.38|687.23|677.63|144
1692214800000|2023-08-16 19:40:00|687.78|678.18|686.33|676.73|687.9|678.3|686.16|676.56|270
1692215100000|2023-08-16 19:45:00|686.25|676.65|685.62|676.02|686.25|676.65|685.48|675.88|186
1692215400000|2023-08-16 19:50:00|685.96|676.36|686.07|676.47|686.67|677.07|685.37|675.77|176
1692215700000|2023-08-16 19:55:00|686.08|676.48|685.31|675.71|686.53|676.93|685.18|675.58|233
1692216000000|2023-08-16 20:00:00|685.3|675.7|686.88|677.28|686.88|677.28|685.05|675.45|271
1692216300000|2023-08-16 20:05:00|686.89|677.29|686.55|676.95|687.06|677.46|686.21|676.61|152
1692216600000|2023-08-16 20:10:00|686.56|676.96|686.75|677.15|687.13|677.53|685.55|675.95|192
1692216900000|2023-08-16 20:15:00|686.69|677.09|685.68|676.08|686.92|677.32|685.43|675.83|209
1692217200000|2023-08-16 20:20:00|685.67|676.07|684|674.4|685.67|676.07|683.35|673.75|321
1692217500000|2023-08-16 20:25:00|683.98|674.38|671.16|661.56|684.1|674.5|669.41|659.81|310
1692217800000|2023-08-16 20:30:00|671.12|661.52|677.42|667.82|678.06|668.46|670.47|660.87|592
1692218100000|2023-08-16 20:35:00|677.41|667.81|674.51|664.91|678.21|668.61|674.3|664.7|641
1692218400000|2023-08-16 20:40:00|674.52|664.92|677.18|667.58|677.79|668.19|671.77|662.17|896
1692218700000|2023-08-16 20:45:00|677.17|667.57|678.94|669.34|679.13|669.53|676.67|667.07|716
1692219000000|2023-08-16 20:50:00|678.93|669.33|678.67|669.07|678.93|669.33|677.32|667.72|589
1692219300000|2023-08-16 20:55:00|678.42|668.82|676.27|666.67|678.81|669.21|675.3|665.7|419
1692219600000|2023-08-16 21:00:00|676.24|666.64|675.11|665.51|676.25|666.65|674.03|664.43|476
1692219900000|2023-08-16 21:05:00|675.09|665.49|672.28|662.68|675.38|665.78|671.18|661.58|674
1692220200000|2023-08-16 21:10:00|672.25|662.65|671.62|662.02|674.9|665.3|667.15|657.55|922
1692220500000|2023-08-16 21:15:00|671.53|661.93|672.31|662.71|674.47|664.87|670.83|661.23|761
1692220800000|2023-08-16 21:20:00|672.37|662.77|674.35|664.75|674.65|665.05|671.6|662|621
1692221100000|2023-08-16 21:25:00|674.04|664.44|675.36|665.76|675.68|666.08|673.43|663.83|321
1692221400000|2023-08-16 21:30:00|675.34|665.74|677.74|668.14|678.06|668.46|675.08|665.48|378
1692221700000|2023-08-16 21:35:00|677.71|668.11|675.58|665.98|677.73|668.13|675.27|665.67|334
1692222000000|2023-08-16 21:40:00|675.57|665.97|674.69|665.09|675.58|665.98|674.41|664.81|315
1692222300000|2023-08-16 21:45:00|674.75|665.15|676.38|666.78|676.58|666.98|674.67|665.07|226
1692222600000|2023-08-16 21:50:00|676.41|666.81|675.14|665.54|677.04|667.44|674.73|665.13|218
1692222900000|2023-08-16 21:55:00|675.13|665.53|676.42|666.82|676.54|666.94|674.07|664.47|303
1692223200000|2023-08-16 22:00:00|676.34|666.74|678.13|668.53|678.24|668.64|675.96|666.36|385
1692223500000|2023-08-16 22:05:00|678.14|668.54|678.28|668.68|678.47|668.87|677.57|667.97|234
1692223800000|2023-08-16 22:10:00|678.54|668.94|679.39|669.79|679.69|670.09|678.11|668.51|282
1692224100000|2023-08-16 22:15:00|679.4|669.8|678.97|669.37|679.52|669.92|677.62|668.02|405
1692224400000|2023-08-16 22:20:00|678.93|669.33|679.86|670.26|679.86|670.26|678.87|669.27|279
1692224700000|2023-08-16 22:25:00|679.82|670.22|679.7|670.1|679.89|670.29|679.17|669.57|183
1692225000000|2023-08-16 22:30:00|679.27|669.67|678.81|669.21|679.45|669.85|678.66|669.06|226
1692225300000|2023-08-16 22:35:00|678.77|669.17|678.66|669.06|678.77|669.17|677.83|668.23|143
1692225600000|2023-08-16 22:40:00|678.74|669.14|678.21|668.61|679.83|670.23|678.05|668.45|221
1692225900000|2023-08-16 22:45:00|678.22|668.62|677.42|667.82|679.46|669.86|677.06|667.46|272
1692226200000|2023-08-16 22:50:00|677.45|667.85|679.71|670.11|679.74|670.14|677.44|667.84|135
1692226500000|2023-08-16 22:55:00|679.77|670.17|680.11|670.51|680.67|671.07|679.74|670.14|265
1692226800000|2023-08-16 23:00:00|680.12|670.52|678.25|668.65|680.21|670.61|678.25|668.65|266
1692227100000|2023-08-16 23:05:00|678.75|669.15|680.63|671.03|680.66|671.06|676.75|667.15|405
1692227400000|2023-08-16 23:10:00|680.6|671|680.81|671.21|681.11|671.51|679.21|669.61|322
1692227700000|2023-08-16 23:15:00|680.89|671.29|680.56|670.96|680.97|671.37|679.3|669.7|213
1692228000000|2023-08-16 23:20:00|680.57|670.97|679.55|669.95|681|671.4|679.47|669.87|326
1692228300000|2023-08-16 23:25:00|679.52|669.92|680.28|670.68|680.33|670.73|679.06|669.46|237
1692228600000|2023-08-16 23:30:00|680.27|670.67|680.71|671.11|681.38|671.78|680.14|670.54|163
1692228900000|2023-08-16 23:35:00|680.77|671.17|679.37|669.77|680.77|671.17|679.2|669.6|261
1692229200000|2023-08-16 23:40:00|679.93|670.33|679.32|669.72|680.05|670.45|678.49|668.89|362
1692229500000|2023-08-16 23:45:00|679.24|669.64|681.75|672.15|681.87|672.27|679.13|669.53|269
1692229800000|2023-08-16 23:50:00|681.76|672.16|681.34|671.74|681.87|672.27|680.91|671.31|276
1692230100000|2023-08-16 23:55:00|681.38|671.78|681.14|671.54|681.39|671.79|680.37|670.77|259
1692230400000|2023-08-17 00:00:00|681.22|671.62|680.09|670.49|681.58|671.98|679.14|669.54|438
1692230700000|2023-08-17 00:05:00|680.05|670.45|680.99|671.39|681|671.4|678.82|669.22|313
1692231000000|2023-08-17 00:10:00|680.98|671.38|681.76|672.16|682.12|672.52|680.67|671.07|229
1692231300000|2023-08-17 00:15:00|681.56|671.96|679.58|669.98|681.77|672.17|679.44|669.84|243
1692231600000|2023-08-17 00:20:00|679.78|670.18|679.49|669.89|680.26|670.66|678.78|669.18|252
1692231900000|2023-08-17 00:25:00|679.5|669.9|680.64|671.04|680.86|671.26|679.13|669.53|297
1692232200000|2023-08-17 00:30:00|680.44|670.84|679.05|669.45|680.67|671.07|677.97|668.37|236
1692232500000|2023-08-17 00:35:00|679.04|669.44|679.13|669.53|679.65|670.05|677.34|667.74|531
1692232800000|2023-08-17 00:40:00|679.06|669.46|673.53|663.93|679.1|669.5|673.09|663.49|436
1692233100000|2023-08-17 00:45:00|673.9|664.3|674.82|665.22|677.46|667.86|669.58|659.98|689
1692233400000|2023-08-17 00:50:00|674.8|665.2|678.8|669.2|678.95|669.35|674.79|665.19|425
1692233700000|2023-08-17 00:55:00|678.78|669.18|680.93|671.33|680.94|671.34|678.76|669.16|281
1692234000000|2023-08-17 01:00:00|680.92|671.32|680.42|670.82|681.61|672.01|679.82|670.22|251
1692234300000|2023-08-17 01:05:00|680.36|670.76|681.67|672.07|681.72|672.12|680.36|670.76|122
1692234600000|2023-08-17 01:10:00|681.66|672.06|682.02|672.42|682.07|672.47|680.94|671.34|196
1692234900000|2023-08-17 01:15:00|682.05|672.45|681.65|672.05|682.07|672.47|681.5|671.9|66
1692235200000|2023-08-17 01:20:00|681.67|672.07|683.48|673.88|683.51|673.91|681.67|672.07|64
1692235500000|2023-08-17 01:25:00|683.49|673.89|684.63|675.03|684.63|675.03|683.49|673.89|193
1692235800000|2023-08-17 01:30:00|684.48|674.88|683.52|673.92|684.62|675.02|683.52|673.92|162
1692236100000|2023-08-17 01:35:00|683.45|673.85|683.87|674.27|684.33|674.73|682.4|672.8|255
1692236400000|2023-08-17 01:40:00|684.02|674.42|683.03|673.43|684.38|674.78|682.48|672.88|230
1692236700000|2023-08-17 01:45:00|683.2|673.6|683.45|673.85|683.73|674.13|682.83|673.23|304
1692237000000|2023-08-17 01:50:00|683.46|673.86|683.34|673.74|684.44|674.84|683.22|673.62|204
1692237300000|2023-08-17 01:55:00|683.31|673.71|684.7|675.1|684.7|675.1|683.09|673.49|201
1692237600000|2023-08-17 02:00:00|684.72|675.12|684.88|675.28|684.95|675.35|683.83|674.23|252
1692237900000|2023-08-17 02:05:00|684.65|675.05|685.51|675.91|686.33|676.73|684.56|674.96|352
1692238200000|2023-08-17 02:10:00|685.5|675.9|686.27|676.67|686.28|676.68|685.2|675.6|204
1692238500000|2023-08-17 02:15:00|686.24|676.64|685.93|676.33|686.38|676.78|685.25|675.65|245
1692238800000|2023-08-17 02:20:00|685.95|676.35|687.81|678.21|687.82|678.22|685.63|676.03|313
1692239100000|2023-08-17 02:25:00|687.82|678.22|688.58|678.98|688.9|679.3|687.69|678.09|212
1692239400000|2023-08-17 02:30:00|688.59|678.99|688.12|678.52|689.15|679.55|687.95|678.35|246
1692239700000|2023-08-17 02:35:00|688.14|678.54|686.63|677.03|688.23|678.63|686.4|676.8|295
1692240000000|2023-08-17 02:40:00|686.64|677.04|687.33|677.73|687.36|677.76|686.21|676.61|212
1692240300000|2023-08-17 02:45:00|687.31|677.71|687.43|677.83|688.51|678.91|686.84|677.24|275
1692240600000|2023-08-17 02:50:00|687.45|677.85|687.95|678.35|688.48|678.88|687.33|677.73|203
1692240900000|2023-08-17 02:55:00|688.02|678.42|687.48|677.88|688.02|678.42|687.25|677.65|142
1692241200000|2023-08-17 03:00:00|687.45|677.85|688.39|678.79|688.77|679.17|687.15|677.55|237
1692241500000|2023-08-17 03:05:00|688.25|678.65|689.3|679.7|689.61|680.01|687.52|677.92|180
1692241800000|2023-08-17 03:10:00|689.31|679.71|689.17|679.57|689.48|679.88|688.36|678.76|172
1692242100000|2023-08-17 03:15:00|689.15|679.55|689.46|679.86|689.69|680.09|688.97|679.37|158
1692242400000|2023-08-17 03:20:00|689.52|679.92|690.33|680.73|691.05|681.45|689.4|679.8|320
1692242700000|2023-08-17 03:25:00|690.25|680.65|691.04|681.44|691.4|681.8|689.63|680.03|293
1692243000000|2023-08-17 03:30:00|691.03|681.43|690.31|680.71|691.19|681.59|690.31|680.71|165
1692243300000|2023-08-17 03:35:00|690.88|681.28|691.14|681.54|691.35|681.75|690.33|680.73|233
1692243600000|2023-08-17 03:40:00|691.1|681.5|690.68|681.08|691.73|682.13|689.6|680|304
1692243900000|2023-08-17 03:45:00|690.63|681.03|690.39|680.79|691.36|681.76|690.13|680.53|260
1692244200000|2023-08-17 03:50:00|689.96|680.36|689.38|679.78|690.4|680.8|689.14|679.54|193
1692244500000|2023-08-17 03:55:00|689.4|679.8|689.45|679.85|689.68|680.08|689.17|679.57|146
1692244800000|2023-08-17 04:00:00|689.44|679.84|689.52|679.92|689.65|680.05|688.26|678.66|189
1692245100000|2023-08-17 04:05:00|689.51|679.91|689.25|679.65|689.51|679.91|688.49|678.89|98
1692245400000|2023-08-17 04:10:00|689.17|679.57|688.54|678.94|689.17|679.57|688.23|678.63|160
1692245700000|2023-08-17 04:15:00|688.57|678.97|689.56|679.96|689.89|680.29|688.57|678.97|236
1692246000000|2023-08-17 04:20:00|689.57|679.97|689.2|679.6|689.62|680.02|688.88|679.28|125
1692246300000|2023-08-17 04:25:00|689.21|679.61|688.91|679.31|689.83|680.23|688.77|679.17|221
1692246600000|2023-08-17 04:30:00|688.67|679.07|689.16|679.56|689.17|679.57|688.07|678.47|128
1692246900000|2023-08-17 04:35:00|689.1|679.5|688.43|678.83|689.1|679.5|688.12|678.52|105
1692247200000|2023-08-17 04:40:00|688.42|678.82|688.33|678.73|688.76|679.16|688.18|678.58|108
1692247500000|2023-08-17 04:45:00|688.34|678.74|688.37|678.77|689.29|679.69|688.09|678.49|153
1692247800000|2023-08-17 04:50:00|688.4|678.8|686.83|677.23|688.9|679.3|686.83|677.23|46
1692248100000|2023-08-17 04:55:00|687.3|677.7|687.3|677.7|687.3|677.7|687.3|677.7|1
1692248400000|2023-08-17 05:00:00|687.37|677.77|688.3|678.7|688.3|678.7|687.37|677.77|37
1692248700000|2023-08-17 05:05:00|688.28|678.68|687.98|678.38|688.28|678.68|687.96|678.36|29
1692249000000|2023-08-17 05:10:00|688.02|678.42|688.8|679.2|688.8|679.2|688.02|678.42|16
1692249300000|2023-08-17 05:15:00|688.66|679.06|689.07|679.47|689.77|680.17|688.66|679.06|71
1692249600000|2023-08-17 05:20:00|689.13|679.53|689.4|679.8|689.51|679.91|689.03|679.43|27
1692249900000|2023-08-17 05:25:00|689.22|679.62|689.22|679.62|689.8|680.2|689.07|679.47|111
1692250200000|2023-08-17 05:30:00|689.25|679.65|689.47|679.87|689.81|680.21|689.25|679.65|38
1692250500000|2023-08-17 05:35:00|689.39|679.79|690.15|680.55|690.15|680.55|689.39|679.79|44
1692250800000|2023-08-17 05:40:00|690.14|680.54|689.58|679.98|690.14|680.54|689.43|679.83|21
1692251100000|2023-08-17 05:45:00|689.59|679.99|690.22|680.62|690.56|680.96|689.58|679.98|56
1692251400000|2023-08-17 05:50:00|690.1|680.5|690.41|680.81|690.56|680.96|689.73|680.13|69
1692251700000|2023-08-17 05:55:00|690.36|680.76|690.51|680.91|690.79|681.19|690.36|680.76|46
1692252000000|2023-08-17 06:00:00|690.52|680.92|689.53|679.93|690.55|680.95|689.51|679.91|131
1692252300000|2023-08-17 06:05:00|689.51|679.91|688.29|678.69|689.51|679.91|687.66|678.06|79
1692252600000|2023-08-17 06:10:00|688.18|678.58|688.07|678.47|688.45|678.85|688.01|678.41|59
1692252900000|2023-08-17 06:15:00|688.08|678.48|687.84|678.24|688.1|678.5|687.32|677.72|32
1692253200000|2023-08-17 06:20:00|687.88|678.28|687.54|677.94|687.98|678.38|687.35|677.75|42
1692253500000|2023-08-17 06:25:00|687.55|677.95|686.41|676.81|687.59|677.99|686.4|676.8|39
1692253800000|2023-08-17 06:30:00|686.35|676.75|686.47|676.87|686.5|676.9|686.01|676.41|66
1692254100000|2023-08-17 06:35:00|686.5|676.9|686.42|676.82|686.54|676.94|686.05|676.45|67
1692254400000|2023-08-17 06:40:00|686.38|676.78|686.4|676.8|686.62|677.02|686.34|676.74|52
1692254700000|2023-08-17 06:45:00|686.41|676.81|686.34|676.74|686.63|677.03|686.34|676.74|27
1692255000000|2023-08-17 06:50:00|686.8|677.2|686.41|676.81|686.8|677.2|686.39|676.79|52
1692255300000|2023-08-17 06:55:00|686.43|676.83|685.72|676.12|686.97|677.37|685.72|676.12|130
1692255600000|2023-08-17 07:00:00|685.74|676.14|685.64|676.04|686.16|676.56|685.51|675.91|132
1692255900000|2023-08-17 07:05:00|685.6|676|684.79|675.19|685.64|676.04|684.66|675.06|149
1692256200000|2023-08-17 07:10:00|684.78|675.18|685.18|675.58|685.18|675.58|684.54|674.94|73
1692256500000|2023-08-17 07:15:00|685.19|675.59|684.57|674.97|685.22|675.62|684.16|674.56|146
1692256800000|2023-08-17 07:20:00|684.56|674.96|685.09|675.49|685.12|675.52|684.08|674.48|134
1692257100000|2023-08-17 07:25:00|685.12|675.52|685.38|675.78|685.63|676.03|684.64|675.04|119
1692257400000|2023-08-17 07:30:00|685.39|675.79|685.73|676.13|685.91|676.31|685.32|675.72|146
1692257700000|2023-08-17 07:35:00|685.66|676.06|685.44|675.84|685.66|676.06|685.27|675.67|57
1692258000000|2023-08-17 07:40:00|685.62|676.02|685.53|675.93|685.63|676.03|685.41|675.81|18
1692258300000|2023-08-17 07:45:00|685.54|675.94|685.69|676.09|685.9|676.3|685.27|675.67|143
1692258600000|2023-08-17 07:50:00|685.78|676.18|685.66|676.06|686.08|676.48|685.44|675.84|174
1692258900000|2023-08-17 07:55:00|685.94|676.34|685.88|676.28|686.14|676.54|685.4|675.8|133
1692259200000|2023-08-17 08:00:00|685.89|676.29|686.22|676.62|686.62|677.02|685.79|676.19|45
1692259500000|2023-08-17 08:05:00|686.15|676.55|686.18|676.58|686.3|676.7|686.05|676.45|57
1692259800000|2023-08-17 08:10:00|686.17|676.57|686.23|676.63|686.3|676.7|686.09|676.49|72
1692260100000|2023-08-17 08:15:00|686.3|676.7|685.72|676.12|686.35|676.75|685.72|676.12|106
1692260400000|2023-08-17 08:20:00|686.11|676.51|685.94|676.34|686.42|676.82|685.6|676|206
1692260700000|2023-08-17 08:25:00|686.09|676.49|686.17|676.57|686.35|676.75|686|676.4|100
1692261000000|2023-08-17 08:30:00|685.58|675.98|685.58|675.98|685.58|675.98|685.58|675.98|1
1692261300000|2023-08-17 08:35:00|685.3|675.7|684.4|674.8|685.3|675.7|683.99|674.39|23
1692261600000|2023-08-17 08:40:00|684.41|674.81|684.44|674.84|684.44|674.84|684.41|674.81|8
1692261900000|2023-08-17 08:45:00|684.4|674.8|685.44|675.84|685.44|675.84|684.01|674.41|217
1692262200000|2023-08-17 08:50:00|685.43|675.83|685.31|675.71|686.17|676.57|684.9|675.3|398
1692262500000|2023-08-17 08:55:00|685.52|675.92|684.32|674.72|685.52|675.92|684.22|674.62|332
1692262800000|2023-08-17 09:00:00|684.31|674.71|684.47|674.87|684.73|675.13|683.95|674.35|187
1692263100000|2023-08-17 09:05:00|684.54|674.94|682.6|673|684.54|674.94|682.59|672.99|317
1692263400000|2023-08-17 09:10:00|682.55|672.95|683.54|673.94|683.7|674.1|682.28|672.68|336
1692263700000|2023-08-17 09:15:00|683.57|673.97|685.25|675.65|685.28|675.68|683.57|673.97|145
1692264000000|2023-08-17 09:20:00|685.45|675.85|685.51|675.91|686.3|676.7|685.11|675.51|192
1692264300000|2023-08-17 09:25:00|685.63|676.03|685.25|675.65|685.82|676.22|684.51|674.91|227
1692264600000|2023-08-17 09:30:00|685.24|675.64|685.07|675.47|685.82|676.22|685.05|675.45|198
1692264900000|2023-08-17 09:35:00|685.03|675.43|685.43|675.83|685.53|675.93|684.56|674.96|223
1692265200000|2023-08-17 09:40:00|685.41|675.81|685.82|676.22|686.02|676.42|685.41|675.81|47
1692265500000|2023-08-17 09:45:00|685.81|676.21|686.41|676.81|686.84|677.24|685.65|676.05|114
1692265800000|2023-08-17 09:50:00|686.52|676.92|686.9|677.3|686.93|677.33|686.29|676.69|188
1692266100000|2023-08-17 09:55:00|686.94|677.34|686.62|677.02|687.02|677.42|686.42|676.82|149
1692266400000|2023-08-17 10:00:00|686.61|677.01|687.01|677.41|687.04|677.44|686.42|676.82|86
1692266700000|2023-08-17 10:05:00|686.8|677.2|686.16|676.56|686.89|677.29|685.74|676.14|279
1692267000000|2023-08-17 10:10:00|686.15|676.55|686.31|676.71|686.58|676.98|685.69|676.09|236
1692267300000|2023-08-17 10:15:00|686.32|676.72|685.63|676.03|686.49|676.89|685.54|675.94|151
1692267600000|2023-08-17 10:20:00|685.81|676.21|685.92|676.32|686.35|676.75|685.42|675.82|176
1692267900000|2023-08-17 10:25:00|685.91|676.31|686.2|676.6|686.32|676.72|685.48|675.88|150
1692268200000|2023-08-17 10:30:00|686.17|676.57|685.91|676.31|686.73|677.13|685.35|675.75|152
1692268500000|2023-08-17 10:35:00|685.81|676.21|683.61|674.01|685.87|676.27|683.42|673.82|316
1692268800000|2023-08-17 10:40:00|683.62|674.02|683.39|673.79|684.05|674.45|682.54|672.94|332
1692269100000|2023-08-17 10:45:00|683.37|673.77|683.2|673.6|683.81|674.21|683.2|673.6|332
1692269400000|2023-08-17 10:50:00|683.21|673.61|683.34|673.74|683.81|674.21|683.1|673.5|288
1692269700000|2023-08-17 10:55:00|683.33|673.73|683.51|673.91|683.67|674.07|682.81|673.21|238
1692270000000|2023-08-17 11:00:00|683.5|673.9|683.42|673.82|683.5|673.9|682.49|672.89|211
1692270300000|2023-08-17 11:05:00|683.37|673.77|683.26|673.66|683.78|674.18|682.77|673.17|108
1692270600000|2023-08-17 11:10:00|683.27|673.67|682.65|673.05|683.45|673.85|682.41|672.81|247
1692270900000|2023-08-17 11:15:00|682.64|673.04|684.24|674.64|684.27|674.67|682.64|673.04|199
1692271200000|2023-08-17 11:20:00|684.27|674.67|684.45|674.85|684.8|675.2|684.2|674.6|46
1692271500000|2023-08-17 11:25:00|683.59|673.99|684.23|674.63|684.23|674.63|683.4|673.8|46
1692271800000|2023-08-17 11:30:00|684.24|674.64|684.46|674.86|684.48|674.88|684.19|674.59|95
1692272100000|2023-08-17 11:35:00|684.5|674.9|686.26|676.66|686.3|676.7|684.5|674.9|115
1692272400000|2023-08-17 11:40:00|686.14|676.54|685.36|675.76|686.33|676.73|684.52|674.92|255
1692272700000|2023-08-17 11:45:00|685.35|675.75|685.56|675.96|686.4|676.8|684.97|675.37|232
1692273000000|2023-08-17 11:50:00|685.57|675.97|684.54|674.94|686.16|676.56|684.54|674.94|130
1692273300000|2023-08-17 11:55:00|684.34|674.74|684.23|674.63|684.37|674.77|684.2|674.6|115
1692273600000|2023-08-17 12:00:00|684.22|674.62|683.69|674.09|684.42|674.82|683.46|673.86|133
1692273900000|2023-08-17 12:05:00|684.19|674.59|684.24|674.64|684.3|674.7|683.69|674.09|50
1692274200000|2023-08-17 12:10:00|684.3|674.7|685.51|675.91|685.51|675.91|684.3|674.7|57
1692274500000|2023-08-17 12:15:00|686.01|676.41|685.59|675.99|686.31|676.71|685.4|675.8|55
1692274800000|2023-08-17 12:20:00|685.62|676.02|684.9|675.3|686.28|676.68|684.46|674.86|84
1692275100000|2023-08-17 12:25:00|684.87|675.27|687.59|677.99|688.09|678.49|684.79|675.19|139
1692275400000|2023-08-17 12:30:00|687.51|677.91|688.47|678.87|689.17|679.57|687.25|677.65|192
1692275700000|2023-08-17 12:35:00|688.5|678.9|687.62|678.02|689.21|679.61|687.57|677.97|281
1692276000000|2023-08-17 12:40:00|687.58|677.98|687.28|677.68|688.14|678.54|686.92|677.32|110
1692276300000|2023-08-17 12:45:00|687.89|678.29|686.69|677.09|688.3|678.7|686.69|677.09|257
1692276600000|2023-08-17 12:50:00|686.68|677.08|685.25|675.65|687.56|677.96|685.25|675.65|205
1692276900000|2023-08-17 12:55:00|685.26|675.66|685.11|675.51|685.58|675.98|685.11|675.51|69
1692277200000|2023-08-17 13:00:00|685.12|675.52|684.45|674.85|685.44|675.84|684.11|674.51|219
1692277500000|2023-08-17 13:05:00|684.46|674.86|684.53|674.93|684.86|675.26|684.46|674.86|81
1692277800000|2023-08-17 13:10:00|684.57|674.97|685.54|675.94|685.54|675.94|684.57|674.97|180
1692278100000|2023-08-17 13:15:00|685.06|675.46|685.7|676.1|686.3|676.7|685.06|675.46|27
1692278400000|2023-08-17 13:20:00|685.9|676.3|686.64|677.04|686.64|677.04|685.9|676.3|19
1692278700000|2023-08-17 13:25:00|686.81|677.21|686.38|676.78|687.3|677.7|686.09|676.49|168
1692279000000|2023-08-17 13:30:00|686.35|676.75|685.25|675.65|686.36|676.76|685.06|675.46|219
1692279300000|2023-08-17 13:35:00|685.31|675.71|684.76|675.16|685.47|675.87|684.46|674.86|271
1692279600000|2023-08-17 13:40:00|684.78|675.18|683.86|674.26|685.18|675.58|683.55|673.95|492
1692279900000|2023-08-17 13:45:00|683.84|674.24|683.1|673.5|684.08|674.48|682.88|673.28|364
1692280200000|2023-08-17 13:50:00|683.11|673.51|682.95|673.35|684|674.4|682.57|672.97|403
1692280500000|2023-08-17 13:55:00|682.86|673.26|681.25|671.65|682.87|673.27|680.71|671.11|263
1692280800000|2023-08-17 14:00:00|681.26|671.66|680.8|671.2|681.44|671.84|679.38|669.78|276
1692281100000|2023-08-17 14:05:00|681.3|671.7|680.98|671.38|682.25|672.65|680.91|671.31|278
1692281400000|2023-08-17 14:10:00|680.97|671.37|679.87|670.27|681.1|671.5|679.22|669.62|535
1692281700000|2023-08-17 14:15:00|679.86|670.26|679.56|669.96|680.89|671.29|679.37|669.77|513
1692282000000|2023-08-17 14:20:00|679.6|670|679.76|670.16|679.95|670.35|678.78|669.18|441
1692282300000|2023-08-17 14:25:00|679.77|670.17|679.16|669.56|680.86|671.26|678.64|669.04|225
1692282600000|2023-08-17 14:30:00|679.17|669.57|678.61|669.01|680.1|670.5|678.25|668.65|426
1692282900000|2023-08-17 14:35:00|678.57|668.97|676.65|667.05|678.57|668.97|676.44|666.84|482
1692283200000|2023-08-17 14:40:00|676.57|666.97|676.47|666.87|676.87|667.27|675|665.4|638
1692283500000|2023-08-17 14:45:00|676.54|666.94|675.02|665.42|677.81|668.21|674.99|665.39|538
1692283800000|2023-08-17 14:50:00|675.03|665.43|677.19|667.59|677.3|667.7|674.89|665.29|410
1692284100000|2023-08-17 14:55:00|677.2|667.6|676.34|666.74|677.43|667.83|676.33|666.73|265
1692284400000|2023-08-17 15:00:00|676.38|666.78|676.83|667.23|677.18|667.58|672.08|662.48|637
1692284700000|2023-08-17 15:05:00|676.81|667.21|677.85|668.25|679.04|669.44|676.47|666.87|404
1692285000000|2023-08-17 15:10:00|677.86|668.26|677.34|667.74|678.37|668.77|676.85|667.25|363
1692285300000|2023-08-17 15:15:00|677.32|667.72|676.45|666.85|678.65|669.05|676.07|666.47|282
1692285600000|2023-08-17 15:20:00|676.44|666.84|676.3|666.7|677.02|667.42|675.85|666.25|414
1692285900000|2023-08-17 15:25:00|676.28|666.68|675.36|665.76|676.34|666.74|675.09|665.49|528
1692286200000|2023-08-17 15:30:00|675.41|665.81|673.74|664.14|676.08|666.48|673.1|663.5|654
1692286500000|2023-08-17 15:35:00|673.75|664.15|666.79|657.19|674.18|664.58|666.79|657.19|901
1692286800000|2023-08-17 15:40:00|666.68|657.08|669.39|659.79|670.55|660.95|664.68|655.08|932
1692287100000|2023-08-17 15:45:00|669.26|659.66|666.11|656.51|670.41|660.81|665.4|655.8|802
1692287400000|2023-08-17 15:50:00|666.15|656.55|665.63|656.03|667.94|658.34|664.81|655.21|730
1692287700000|2023-08-17 15:55:00|665.69|656.09|665.89|656.29|667.08|657.48|663.16|653.56|848
1692288000000|2023-08-17 16:00:00|665.88|656.28|660.98|651.38|666.57|656.97|659.02|649.42|834
1692288300000|2023-08-17 16:05:00|660.97|651.37|661.47|651.87|664.52|654.92|659.08|649.48|804
1692288600000|2023-08-17 16:10:00|661.4|651.8|662.05|652.45|663|653.4|661.23|651.63|693
1692288900000|2023-08-17 16:15:00|662.04|652.44|663.28|653.68|664.17|654.57|661.79|652.19|538
1692289200000|2023-08-17 16:20:00|663.29|653.69|662.23|652.63|663.75|654.15|661.46|651.86|434
1692289500000|2023-08-17 16:25:00|662.26|652.66|664|654.4|664.52|654.92|661.5|651.9|324
1692289800000|2023-08-17 16:30:00|664.01|654.41|669.49|659.89|669.78|660.18|663.38|653.78|584
1692290100000|2023-08-17 16:35:00|669.57|659.97|669.18|659.58|669.69|660.09|667.53|657.93|617
1692290400000|2023-08-17 16:40:00|669.19|659.59|670.76|661.16|672.72|663.12|668.63|659.03|438
1692290700000|2023-08-17 16:45:00|670.8|661.2|667.74|658.14|670.89|661.29|667.3|657.7|739
1692291000000|2023-08-17 16:50:00|667.75|658.15|665.1|655.5|668.16|658.56|664.95|655.35|611
1692291300000|2023-08-17 16:55:00|665.06|655.46|663.29|653.69|665.66|656.06|662.69|653.09|410
1692291600000|2023-08-17 17:00:00|663.3|653.7|663.4|653.8|664.03|654.43|662.64|653.04|448
1692291900000|2023-08-17 17:05:00|663.42|653.82|668.04|658.44|668.06|658.46|663.39|653.79|278
1692292200000|2023-08-17 17:10:00|668.02|658.42|666.08|656.48|668.02|658.42|665.22|655.62|205
1692292500000|2023-08-17 17:15:00|666.09|656.49|667.22|657.62|667.82|658.22|665.98|656.38|192
1692292800000|2023-08-17 17:20:00|667.27|657.67|666.88|657.28|667.46|657.86|666.63|657.03|198
1692293100000|2023-08-17 17:25:00|666.72|657.12|665.74|656.14|666.72|657.12|665.17|655.57|240
1692293400000|2023-08-17 17:30:00|665.69|656.09|668.32|658.72|668.36|658.76|665.69|656.09|126
1692293700000|2023-08-17 17:35:00|668.31|658.71|667.29|657.69|668.36|658.76|666.3|656.7|180
1692294000000|2023-08-17 17:40:00|667.22|657.62|665.59|655.99|667.24|657.64|665.48|655.88|291
1692294300000|2023-08-17 17:45:00|665.97|656.37|666.18|656.58|666.28|656.68|665.36|655.76|230
1692294600000|2023-08-17 17:50:00|666.2|656.6|665.79|656.19|666.39|656.79|665.41|655.81|167
1692294900000|2023-08-17 17:55:00|665.78|656.18|666.33|656.73|667.16|657.56|665.73|656.13|254
1692295200000|2023-08-17 18:00:00|666.34|656.74|667.88|658.28|668.41|658.81|666.27|656.67|86
1692295500000|2023-08-17 18:05:00|667.76|658.16|666.7|657.1|668.34|658.74|666.58|656.98|250
1692295800000|2023-08-17 18:10:00|666.76|657.16|666.93|657.33|666.93|657.33|666.03|656.43|96
1692296100000|2023-08-17 18:15:00|666.94|657.34|667.47|657.87|668.16|658.56|666.53|656.93|164
1692296400000|2023-08-17 18:20:00|667.45|657.85|666.88|657.28|668.35|658.75|666.87|657.27|213
1692296700000|2023-08-17 18:25:00|667.4|657.8|666.99|657.39|667.4|657.8|666.36|656.76|123
1692297000000|2023-08-17 18:30:00|666.96|657.36|666.25|656.65|667.51|657.91|665.92|656.32|234
1692297300000|2023-08-17 18:35:00|666.35|656.75|664.78|655.18|666.49|656.89|664.73|655.13|322
1692297600000|2023-08-17 18:40:00|664.79|655.19|665.38|655.78|665.64|656.04|664.79|655.19|80
1692297900000|2023-08-17 18:45:00|665.39|655.79|664.55|654.95|665.61|656.01|663.67|654.07|254
1692298200000|2023-08-17 18:50:00|664.51|654.91|665.49|655.89|665.59|655.99|664.44|654.84|139
1692298500000|2023-08-17 18:55:00|665.48|655.88|663.74|654.14|665.63|656.03|663.66|654.06|195
1692298800000|2023-08-17 19:00:00|664.17|654.57|665.57|655.97|665.57|655.97|663.58|653.98|185
1692299100000|2023-08-17 19:05:00|665.8|656.2|666.46|656.86|667.25|657.65|665.42|655.82|65
1692299400000|2023-08-17 19:10:00|666.3|656.7|665.69|656.09|666.36|656.76|664.7|655.1|130
1692299700000|2023-08-17 19:15:00|665.7|656.1|666.76|657.16|666.76|657.16|664.84|655.24|112
1692300000000|2023-08-17 19:20:00|666.77|657.17|666.34|656.74|667.31|657.71|665.69|656.09|121
1692300300000|2023-08-17 19:25:00|666.33|656.73|667.48|657.88|667.48|657.88|666.29|656.69|126
1692300600000|2023-08-17 19:30:00|667.47|657.87|667.42|657.82|667.53|657.93|666.34|656.74|142
1692300900000|2023-08-17 19:35:00|667.2|657.6|667.2|657.6|667.31|657.71|666.64|657.04|109
1692301200000|2023-08-17 19:40:00|667.31|657.71|666.63|657.03|667.31|657.71|666.53|656.93|66
1692301500000|2023-08-17 19:45:00|666.64|657.04|666.86|657.26|667.31|657.71|666.53|656.93|58
1692301800000|2023-08-17 19:50:00|666.88|657.28|667.08|657.48|667.34|657.74|666.66|657.06|92
1692302100000|2023-08-17 19:55:00|667.34|657.74|666.95|657.35|667.34|657.74|666.43|656.83|87
1692302400000|2023-08-17 20:00:00|666.96|657.36|666.92|657.32|667.26|657.66|666.61|657.01|140
1692302700000|2023-08-17 20:05:00|667.22|657.62|667.03|657.43|667.25|657.65|666.63|657.03|72
1692303000000|2023-08-17 20:10:00|667.04|657.44|666.11|656.51|667.22|657.62|666.09|656.49|79
1692303300000|2023-08-17 20:15:00|666.09|656.49|665.26|655.66|666.24|656.64|665.04|655.44|276
1692303600000|2023-08-17 20:20:00|665.28|655.68|664.7|655.1|665.52|655.92|664.49|654.89|273
1692303900000|2023-08-17 20:25:00|664.68|655.08|663.85|654.25|664.82|655.22|663.1|653.5|267
1692304200000|2023-08-17 20:30:00|663.87|654.27|662.61|653.01|664.21|654.61|662.42|652.82|305
1692304500000|2023-08-17 20:35:00|662.62|653.02|661.1|651.5|662.73|653.13|660.03|650.43|512
1692304800000|2023-08-17 20:40:00|661.06|651.46|661.46|651.86|661.88|652.28|660.74|651.14|462
1692305100000|2023-08-17 20:45:00|661.42|651.82|661.52|651.92|662.58|652.98|660.76|651.16|401
1692305400000|2023-08-17 20:50:00|661.51|651.91|657.7|648.1|661.76|652.16|655.52|645.92|800
1692305700000|2023-08-17 20:55:00|657.48|647.88|658.84|649.24|660.3|650.7|657.29|647.69|596
1692306000000|2023-08-17 21:00:00|658.85|649.25|657.63|648.03|659.93|650.33|657.61|648.01|518
1692306300000|2023-08-17 21:05:00|657.62|648.02|656.58|646.98|657.67|648.07|656.02|646.42|577
1692306600000|2023-08-17 21:10:00|656.6|647|651.03|641.43|656.68|647.08|649.46|639.86|780
1692306900000|2023-08-17 21:15:00|650.76|641.16|653.53|643.93|653.69|644.09|648.93|639.33|775
1692307200000|2023-08-17 21:20:00|653.56|643.96|654.36|644.76|655.22|645.62|653.51|643.91|470
1692307500000|2023-08-17 21:25:00|654.35|644.75|651.01|641.41|654.35|644.75|650.97|641.37|480
1692307800000|2023-08-17 21:30:00|651.21|641.61|650.82|641.22|651.58|641.98|650.23|640.63|398
1692308100000|2023-08-17 21:35:00|650.83|641.23|642.23|632.63|650.91|641.31|641.44|631.84|899
1692308400000|2023-08-17 21:40:00|642.24|632.64|590.85|581.25|643.68|634.08|590.53|580.93|793
1692308700000|2023-08-17 21:45:00|591.17|581.57|609.92|600.32|613.31|603.71|590.36|579.07|454
1692309000000|2023-08-17 21:50:00|609.9|600.3|610.97|601.37|611.09|601.49|606.01|596.41|719
1692309300000|2023-08-17 21:55:00|611.61|602.01|613.2|603.6|615.88|606.28|608.99|599.39|701
1692309600000|2023-08-17 22:00:00|613.24|603.64|615.3|605.7|616.09|606.49|610.61|601.01|295
1692309900000|2023-08-17 22:05:00|614.8|605.2|612.3|602.7|616.3|606.7|609.55|599.95|219
1692310200000|2023-08-17 22:10:00|611.9|602.3|609.76|600.16|615.44|605.84|607.97|598.37|531
1692310500000|2023-08-17 22:15:00|610.82|601.22|615.05|605.45|618.3|608.7|609.75|600.15|440
1692310800000|2023-08-17 22:20:00|613.28|603.68|618.97|609.37|619.3|609.7|613.28|603.68|476
1692311100000|2023-08-17 22:25:00|618.31|608.71|619.96|610.36|620.4|610.8|617.35|607.75|411
1692311400000|2023-08-17 22:30:00|619.85|610.25|619.59|609.99|621.48|611.88|618.3|608.7|355
1692311700000|2023-08-17 22:35:00|619.6|610|619.15|609.55|622.24|612.64|617.8|608.2|470
1692312000000|2023-08-17 22:40:00|619.14|609.54|618.67|609.07|620.43|610.83|618.3|608.7|315
1692312300000|2023-08-17 22:45:00|619.07|609.47|620.37|610.77|620.37|610.77|617.89|608.29|265
1692312600000|2023-08-17 22:50:00|620.38|610.78|618.43|608.83|620.48|610.88|617.81|608.21|347
1692312900000|2023-08-17 22:55:00|618.5|608.9|630.69|621.09|633.69|624.09|618.1|608.5|795
1692313200000|2023-08-17 23:00:00|630.73|621.13|632.23|622.63|633.16|623.56|626.65|617.05|766
1692313500000|2023-08-17 23:05:00|632.37|622.77|633.28|623.68|635.84|626.24|629.9|620.3|804
1692313800000|2023-08-17 23:10:00|633.23|623.63|632.67|623.07|636.23|626.63|632.27|622.67|731
1692314100000|2023-08-17 23:15:00|632.46|622.86|630.92|621.32|632.99|623.39|629.09|619.49|567
1692314400000|2023-08-17 23:20:00|630.9|621.3|629.54|619.94|630.9|621.3|627.5|617.9|558
1692314700000|2023-08-17 23:25:00|629.59|619.99|628.7|619.1|629.65|620.05|626.03|616.43|546
1692315000000|2023-08-17 23:30:00|628.63|619.03|625.32|615.72|629.56|619.96|625.24|615.64|450
1692315300000|2023-08-17 23:35:00|625.46|615.86|628.41|618.81|629.13|619.53|624.37|614.77|534
1692315600000|2023-08-17 23:40:00|628.4|618.8|628.91|619.31|631.91|622.31|628.1|618.5|503
1692315900000|2023-08-17 23:45:00|628.36|618.76|627.19|617.59|629.45|619.85|626.25|616.65|321
1692316200000|2023-08-17 23:50:00|626.98|617.38|625.21|615.61|626.98|617.38|624.88|615.28|113
1692316500000|2023-08-17 23:55:00|625.22|615.62|624.12|614.52|625.5|615.9|623.38|613.78|186
1692316800000|2023-08-18 00:00:00|623.9|614.3|626.5|616.9|626.53|616.93|622.18|612.58|474
1692317100000|2023-08-18 00:05:00|626.57|616.97|628.17|618.57|630.03|620.43|625.64|616.04|596
1692317400000|2023-08-18 00:10:00|628.14|618.54|630.02|620.42|630.92|621.32|626.28|616.68|679
1692317700000|2023-08-18 00:15:00|629.97|620.37|628.86|619.26|631.1|621.5|627.86|618.26|698
1692318000000|2023-08-18 00:20:00|628.85|619.25|628.43|618.83|631|621.4|628.11|618.51|714
1692318300000|2023-08-18 00:25:00|628.45|618.85|628.25|618.65|630.71|621.11|628.15|618.55|481
1692318600000|2023-08-18 00:30:00|628.24|618.64|625.36|615.76|629.35|619.75|625.3|615.7|444
1692318900000|2023-08-18 00:35:00|625.35|615.75|625.37|615.77|626.62|617.02|624.39|614.79|220
1692319200000|2023-08-18 00:40:00|625.3|615.7|624.65|615.05|626.6|617|624.65|615.05|293
1692319500000|2023-08-18 00:45:00|624.71|615.11|624.73|615.13|625.39|615.79|624.3|614.7|348
1692319800000|2023-08-18 00:50:00|624.78|615.18|623.63|614.03|625.71|616.11|623.54|613.94|311
1692320100000|2023-08-18 00:55:00|623.54|613.94|627.28|617.68|627.47|617.87|623.24|613.64|473
1692320400000|2023-08-18 01:00:00|627.25|617.65|627.16|617.56|628.98|619.38|626.42|616.82|563
1692320700000|2023-08-18 01:05:00|627.14|617.54|624.51|614.91|627.14|617.54|624.45|614.85|626
1692321000000|2023-08-18 01:10:00|624.46|614.86|623.81|614.21|625.09|615.49|623.38|613.78|689
1692321300000|2023-08-18 01:15:00|623.8|614.2|623.08|613.48|625.19|615.59|622.83|613.23|701
1692321600000|2023-08-18 01:20:00|622.98|613.38|623.93|614.33|624.05|614.45|622.88|613.28|714
1692321900000|2023-08-18 01:25:00|623.92|614.32|624.22|614.62|626.17|616.57|623.81|614.21|574
1692322200000|2023-08-18 01:30:00|624.3|614.7|623.28|613.68|624.96|615.36|622.98|613.38|762
1692322500000|2023-08-18 01:35:00|623.3|613.7|622.89|613.29|623.6|614|622.35|612.75|483
1692322800000|2023-08-18 01:40:00|622.95|613.35|624.97|615.37|626.36|616.76|622.95|613.35|483
1692323100000|2023-08-18 01:45:00|625.01|615.41|622.48|612.88|625.32|615.72|622.48|612.88|508
1692323400000|2023-08-18 01:50:00|622.49|612.89|623.45|613.85|623.61|614.01|622.37|612.77|596
1692323700000|2023-08-18 01:55:00|623.47|613.87|623.6|614|623.81|614.21|622.78|613.18|572
1692324000000|2023-08-18 02:00:00|623.59|613.99|625.96|616.36|626.36|616.76|623.56|613.96|460
1692324300000|2023-08-18 02:05:00|626.04|616.44|626.38|616.78|626.89|617.29|625.89|616.29|569
1692324600000|2023-08-18 02:10:00|626.49|616.89|627.89|618.29|628.11|618.51|626.37|616.77|264
1692324900000|2023-08-18 02:15:00|627.84|618.24|626.44|616.84|628.5|618.9|626.08|616.48|224
1692325200000|2023-08-18 02:20:00|626.43|616.83|623.53|613.93|626.44|616.84|623.44|613.84|302
1692325500000|2023-08-18 02:25:00|623.48|613.88|622.2|612.6|623.48|613.88|622.02|612.42|310
1692325800000|2023-08-18 02:30:00|622.22|612.62|621.67|612.07|623.19|613.59|621.46|611.86|385
1692326100000|2023-08-18 02:35:00|621.62|612.02|621.6|612|622.21|612.61|621.47|611.87|155
1692326400000|2023-08-18 02:40:00|621.65|612.05|619.78|610.18|622.19|612.59|619.57|609.97|407
1692326700000|2023-08-18 02:45:00|619.81|610.21|619.27|609.67|620.3|610.7|619.24|609.64|326
1692327000000|2023-08-18 02:50:00|619.23|609.63|618.14|608.54|619.49|609.89|617.55|607.95|216
1692327300000|2023-08-18 02:55:00|618.19|608.59|615.25|605.65|618.24|608.64|614.67|605.07|322
1692327600000|2023-08-18 03:00:00|615.21|605.61|617.12|607.52|617.54|607.94|614.69|605.09|441
1692327900000|2023-08-18 03:05:00|617.13|607.53|615.78|606.18|617.36|607.76|615.58|605.98|298
1692328200000|2023-08-18 03:10:00|615.79|606.19|614.54|604.94|616.28|606.68|614.26|604.66|466
1692328500000|2023-08-18 03:15:00|614.52|604.92|616.87|607.27|616.9|607.3|614.52|604.92|317
1692328800000|2023-08-18 03:20:00|616.92|607.32|619.02|609.42|619.04|609.44|616.68|607.08|241
1692329100000|2023-08-18 03:25:00|619.06|609.46|618.77|609.17|619.69|610.09|618.34|608.74|237
1692329400000|2023-08-18 03:30:00|618.65|609.05|619.92|610.32|620.69|611.09|618.65|609.05|284
1692329700000|2023-08-18 03:35:00|619.93|610.33|618.78|609.18|620.04|610.44|618.77|609.17|235
1692330000000|2023-08-18 03:40:00|618.76|609.16|617.19|607.59|618.98|609.38|616.96|607.36|293
1692330300000|2023-08-18 03:45:00|617.2|607.6|616.74|607.14|617.65|608.05|616.68|607.08|393
1692330600000|2023-08-18 03:50:00|616.72|607.12|618.14|608.54|618.14|608.54|616.72|607.12|243
1692330900000|2023-08-18 03:55:00|617.94|608.34|618.89|609.29|618.89|609.29|617.94|608.34|106
1692331200000|2023-08-18 04:00:00|618.81|609.21|620.09|610.49|620.53|610.93|618.81|609.21|258
1692331500000|2023-08-18 04:05:00|619.99|610.39|619.51|609.91|620.96|611.36|619.51|609.91|221
1692331800000|2023-08-18 04:10:00|619.49|609.89|620.2|610.6|620.34|610.74|619.1|609.5|345
1692332100000|2023-08-18 04:15:00|620.23|610.63|618.31|608.71|620.23|610.63|618.1|608.5|358
1692332400000|2023-08-18 04:20:00|618.3|608.7|618.18|608.58|619.06|609.46|617.8|608.2|353
1692332700000|2023-08-18 04:25:00|618.15|608.55|616.34|606.74|618.62|609.02|614.99|605.39|755
1692333000000|2023-08-18 04:30:00|616.35|606.75|614.79|605.19|616.91|607.31|614.42|604.82|621
1692333300000|2023-08-18 04:35:00|614.8|605.2|614.29|604.69|615.05|605.45|613.95|604.35|492
1692333600000|2023-08-18 04:40:00|614.31|604.71|616.28|606.68|616.51|606.91|614.08|604.48|423
1692333900000|2023-08-18 04:45:00|616.26|606.66|615.6|606|616.28|606.68|615.12|605.52|229
1692334200000|2023-08-18 04:50:00|615.56|605.96|616.34|606.74|616.76|607.16|615.13|605.53|276
1692334500000|2023-08-18 04:55:00|616.38|606.78|618.29|608.69|618.29|608.69|616.12|606.52|158
1692334800000|2023-08-18 05:00:00|618.27|608.67|619.17|609.57|619.33|609.73|618.05|608.45|282
1692335100000|2023-08-18 05:05:00|619.18|609.58|616.88|607.28|619.18|609.58|616.72|607.12|266
1692335400000|2023-08-18 05:10:00|616.83|607.23|618.12|608.52|618.12|608.52|616.67|607.07|265
1692335700000|2023-08-18 05:15:00|618.19|608.59|617.07|607.47|618.26|608.66|617.02|607.42|166
1692336000000|2023-08-18 05:20:00|617.15|607.55|618.77|609.17|618.85|609.25|617.01|607.41|280
1692336300000|2023-08-18 05:25:00|618.76|609.16|620.63|611.03|620.64|611.04|618.65|609.05|258
1692336600000|2023-08-18 05:30:00|620.61|611.01|621.77|612.17|621.88|612.28|620.44|610.84|252
1692336900000|2023-08-18 05:35:00|621.8|612.2|622.83|613.23|624.64|615.04|621.46|611.86|379
1692337200000|2023-08-18 05:40:00|622.82|613.22|622.07|612.47|622.92|613.32|621.85|612.25|259
1692337500000|2023-08-18 05:45:00|622.03|612.43|622.24|612.64|622.31|612.71|621.47|611.87|148
1692337800000|2023-08-18 05:50:00|622.23|612.63|622.81|613.21|623.48|613.88|622.17|612.57|201
1692338100000|2023-08-18 05:55:00|622.82|613.22|623.25|613.65|623.31|613.71|622.46|612.86|167
1692338400000|2023-08-18 06:00:00|623.16|613.56|624.8|615.2|624.84|615.24|622.79|613.19|198
1692338700000|2023-08-18 06:05:00|624.81|615.21|625.1|615.5|625.29|615.69|624.51|614.91|316
1692339000000|2023-08-18 06:10:00|625.11|615.51|627.99|618.39|628.06|618.46|625.11|615.51|404
1692339300000|2023-08-18 06:15:00|627.94|618.34|626.83|617.23|628.06|618.46|625.51|615.91|512
1692339600000|2023-08-18 06:20:00|626.85|617.25|626.98|617.38|627.39|617.79|626.52|616.92|220
1692339900000|2023-08-18 06:25:00|626.99|617.39|628.7|619.1|628.71|619.11|626.99|617.39|297
1692340200000|2023-08-18 06:30:00|628.69|619.09|630.51|620.91|630.58|620.98|628.16|618.56|248
1692340500000|2023-08-18 06:35:00|630.52|620.92|632.23|622.63|632.87|623.27|629.68|620.08|343
1692340800000|2023-08-18 06:40:00|632.18|622.58|631.94|622.34|632.64|623.04|631.78|622.18|281
1692341100000|2023-08-18 06:45:00|631.84|622.24|629.37|619.77|631.99|622.39|628.64|619.04|447
1692341400000|2023-08-18 06:50:00|629.33|619.73|629.15|619.55|630.35|620.75|629.13|619.53|296
1692341700000|2023-08-18 06:55:00|629.22|619.62|629.46|619.86|629.79|620.19|628.35|618.75|248
1692342000000|2023-08-18 07:00:00|629.41|619.81|630.21|620.61|630.27|620.67|628.58|618.98|385
1692342300000|2023-08-18 07:05:00|630.17|620.57|631.51|621.91|632.28|622.68|630.16|620.56|218
1692342600000|2023-08-18 07:10:00|631.5|621.9|629.54|619.94|631.9|622.3|629.5|619.9|454
1692342900000|2023-08-18 07:15:00|629.51|619.91|629.83|620.23|630.25|620.65|629.38|619.78|246
1692343200000|2023-08-18 07:20:00|629.84|620.24|630.35|620.75|630.4|620.8|629.8|620.2|172
1692343500000|2023-08-18 07:25:00|629.94|620.34|630.35|620.75|630.4|620.8|629.58|619.98|118
1692343800000|2023-08-18 07:30:00|630.34|620.74|629.11|619.51|630.42|620.82|628.77|619.17|389
1692344100000|2023-08-18 07:35:00|628.94|619.34|630.45|620.85|630.45|620.85|628.56|618.96|291
1692344400000|2023-08-18 07:40:00|630.71|621.11|629.38|619.78|630.76|621.16|629.22|619.62|318
1692344700000|2023-08-18 07:45:00|629.39|619.79|631.66|622.06|631.75|622.15|629.34|619.74|251
1692345000000|2023-08-18 07:50:00|631.68|622.08|631.3|621.7|632|622.4|631.23|621.63|151
1692345300000|2023-08-18 07:55:00|631.44|621.84|630.31|620.71|631.56|621.96|630.31|620.71|92
1692345600000|2023-08-18 08:00:00|630.42|620.82|632.09|622.49|632.09|622.49|630.22|620.62|95
1692345900000|2023-08-18 08:05:00|632.07|622.47|632.38|622.78|632.4|622.8|631.36|621.76|165
1692346200000|2023-08-18 08:10:00|632.33|622.73|631.31|621.71|632.38|622.78|631.27|621.67|122
1692346500000|2023-08-18 08:15:00|631.2|621.6|628.96|619.36|631.2|621.6|628.87|619.27|243
1692346800000|2023-08-18 08:20:00|628.97|619.37|628.9|619.3|629.48|619.88|628.47|618.87|282
1692347100000|2023-08-18 08:25:00|629.07|619.47|628.46|618.86|629.69|620.09|628.29|618.69|350
1692347400000|2023-08-18 08:30:00|628.42|618.82|628.09|618.49|628.57|618.97|627.6|618|335
1692347700000|2023-08-18 08:35:00|628.08|618.48|628.13|618.53|628.9|619.3|627.81|618.21|329
1692348000000|2023-08-18 08:40:00|628.18|618.58|629.18|619.58|629.49|619.89|628.03|618.43|206
1692348300000|2023-08-18 08:45:00|629.19|619.59|629.27|619.67|629.51|619.91|627.58|617.98|329
1692348600000|2023-08-18 08:50:00|629.24|619.64|629.55|619.95|630.96|621.36|627.59|617.99|483
1692348900000|2023-08-18 08:55:00|629.52|619.92|630.4|620.8|630.8|621.2|629.43|619.83|337
1692349200000|2023-08-18 09:00:00|630.39|620.79|629.13|619.53|630.39|620.79|628.61|619.01|289
1692349500000|2023-08-18 09:05:00|629.11|619.51|629.25|619.65|629.44|619.84|628.37|618.77|192
1692349800000|2023-08-18 09:10:00|629.26|619.66|628.61|619.01|629.28|619.68|628.57|618.97|177
1692350100000|2023-08-18 09:15:00|628.64|619.04|629.27|619.67|629.46|619.86|627.74|618.14|193
1692350400000|2023-08-18 09:20:00|629.28|619.68|628.12|618.52|629.39|619.79|627.67|618.07|256
1692350700000|2023-08-18 09:25:00|628.11|618.51|627.41|617.81|628.12|618.52|627.06|617.46|326
1692351000000|2023-08-18 09:30:00|627.23|617.63|627.27|617.67|627.56|617.96|626.75|617.15|256
1692351300000|2023-08-18 09:35:00|627.28|617.68|626.47|616.87|627.59|617.99|626.18|616.58|225
1692351600000|2023-08-18 09:40:00|626.46|616.86|625.91|616.31|627.01|617.41|625.53|615.93|321
1692351900000|2023-08-18 09:45:00|625.9|616.3|626.77|617.17|626.86|617.26|625.84|616.24|308
1692352200000|2023-08-18 09:50:00|626.78|617.18|626.22|616.62|627.14|617.54|626.21|616.61|172
1692352500000|2023-08-18 09:55:00|626.3|616.7|625.38|615.78|626.46|616.86|625.14|615.54|293
1692352800000|2023-08-18 10:00:00|625.26|615.66|626.54|616.94|626.76|617.16|625.06|615.46|199
1692353100000|2023-08-18 10:05:00|626.6|617|626.15|616.55|627.62|618.02|625.23|615.63|220
1692353400000|2023-08-18 10:10:00|626.1|616.5|626.54|616.94|626.54|616.94|625.51|615.91|142
1692353700000|2023-08-18 10:15:00|626.57|616.97|627.26|617.66|627.7|618.1|626.57|616.97|210
1692354000000|2023-08-18 10:20:00|627.23|617.63|627.93|618.33|628.52|618.92|626.88|617.28|196
1692354300000|2023-08-18 10:25:00|627.92|618.32|626.49|616.89|628.09|618.49|626.08|616.48|230
1692354600000|2023-08-18 10:30:00|626.51|616.91|627.62|618.02|628.16|618.56|626.49|616.89|212
1692354900000|2023-08-18 10:35:00|627.63|618.03|626.85|617.25|627.79|618.19|626.53|616.93|154
1692355200000|2023-08-18 10:40:00|626.86|617.26|627.15|617.55|627.42|617.82|626.21|616.61|238
1692355500000|2023-08-18 10:45:00|627.14|617.54|627.34|617.74|627.76|618.16|627.14|617.54|66
1692355800000|2023-08-18 10:50:00|627.37|617.77|627.66|618.06|627.86|618.26|627.17|617.57|168
1692356100000|2023-08-18 10:55:00|627.62|618.02|627.37|617.77|627.84|618.24|627.34|617.74|112
1692356400000|2023-08-18 11:00:00|627.38|617.78|627.47|617.87|627.77|618.17|627.25|617.65|116
1692356700000|2023-08-18 11:05:00|627.71|618.11|627.3|617.7|627.71|618.11|626.69|617.09|152
1692357000000|2023-08-18 11:10:00|627.29|617.69|628.12|618.52|628.3|618.7|627.22|617.62|107
1692357300000|2023-08-18 11:15:00|628.1|618.5|627.93|618.33|628.43|618.83|627.76|618.16|76
1692357600000|2023-08-18 11:20:00|627.94|618.34|627.69|618.09|627.97|618.37|627.64|618.04|167
1692357900000|2023-08-18 11:25:00|627.66|618.06|626.48|616.88|627.96|618.36|626.26|616.66|326
1692358200000|2023-08-18 11:30:00|626.49|616.89|626.27|616.67|626.49|616.89|625.71|616.11|139
1692358500000|2023-08-18 11:35:00|626.31|616.71|627.24|617.64|627.25|617.65|626.01|616.41|153
1692358800000|2023-08-18 11:40:00|627.25|617.65|629.81|620.21|631.71|622.11|627.25|617.65|526
1692359100000|2023-08-18 11:45:00|629.85|620.25|630.76|621.16|631.34|621.74|629.42|619.82|418
1692359400000|2023-08-18 11:50:00|630.75|621.15|630.52|620.92|631.45|621.85|629.92|620.32|376
1692359700000|2023-08-18 11:55:00|631.01|621.41|630.39|620.79|631.48|621.88|630.12|620.52|320
1692360000000|2023-08-18 12:00:00|630.42|620.82|628.94|619.34|630.9|621.3|628.75|619.15|432
1692360300000|2023-08-18 12:05:00|629.08|619.48|628.81|619.21|629.18|619.58|628.2|618.6|340
1692360600000|2023-08-18 12:10:00|628.93|619.33|627.88|618.28|629.17|619.57|627.19|617.59|584
1692360900000|2023-08-18 12:15:00|627.95|618.35|627.97|618.37|628.88|619.28|627.26|617.66|393
1692361200000|2023-08-18 12:20:00|627.96|618.36|626.76|617.16|628|618.4|626.76|617.16|213
1692361500000|2023-08-18 12:25:00|626.7|617.1|627.51|617.91|627.71|618.11|626.58|616.98|124
1692361800000|2023-08-18 12:30:00|627.49|617.89|628.36|618.76|628.41|618.81|627.49|617.89|189
1692362100000|2023-08-18 12:35:00|628.37|618.77|628.59|618.99|628.98|619.38|627.96|618.36|213
1692362400000|2023-08-18 12:40:00|628.7|619.1|628.78|619.18|629|619.4|627.61|618.01|320
1692362700000|2023-08-18 12:45:00|628.79|619.19|627.96|618.36|629.11|619.51|627.83|618.23|212
1692363000000|2023-08-18 12:50:00|627.92|618.32|627.58|617.98|628.16|618.56|627.47|617.87|130
1692363300000|2023-08-18 12:55:00|627.22|617.62|627.6|618|628.06|618.46|627.22|617.62|134
1692363600000|2023-08-18 13:00:00|627.57|617.97|628.09|618.49|628.77|619.17|627.45|617.85|206
1692363900000|2023-08-18 13:05:00|628.1|618.5|628.44|618.84|628.68|619.08|627.66|618.06|186
1692364200000|2023-08-18 13:10:00|628.48|618.88|628.33|618.73|628.73|619.13|626.94|617.34|245
1692364500000|2023-08-18 13:15:00|628.31|618.71|627.51|617.91|628.72|619.12|627.51|617.91|197
1692364800000|2023-08-18 13:20:00|627.34|617.74|626.79|617.19|627.97|618.37|626.13|616.53|323
1692365100000|2023-08-18 13:25:00|626.54|616.94|627.24|617.64|627.42|617.82|626.14|616.54|380
1692365400000|2023-08-18 13:30:00|627.3|617.7|628.35|618.75|628.61|619.01|627.08|617.48|60
1692365700000|2023-08-18 13:35:00|628.31|618.71|629.47|619.87|630.49|620.89|628.31|618.71|261
1692366000000|2023-08-18 13:40:00|629.5|619.9|630.18|620.58|630.25|620.65|627.61|618.01|338
1692366300000|2023-08-18 13:45:00|630.14|620.54|631.09|621.49|631.41|621.81|629.57|619.97|255
1692366600000|2023-08-18 13:50:00|631.06|621.46|629.56|619.96|631.26|621.66|628.51|618.91|497
1692366900000|2023-08-18 13:55:00|629.55|619.95|627.97|618.37|629.61|620.01|627.46|617.86|411
1692367200000|2023-08-18 14:00:00|627.96|618.36|628.29|618.69|628.3|618.7|626.77|617.17|484
1692367500000|2023-08-18 14:05:00|628.32|618.72|625.69|616.09|628.32|618.72|625.51|615.91|410
1692367800000|2023-08-18 14:10:00|625.68|616.08|625.71|616.11|626.93|617.33|625.34|615.74|438
1692368100000|2023-08-18 14:15:00|625.7|616.1|624.31|614.71|626.15|616.55|623.79|614.19|535
1692368400000|2023-08-18 14:20:00|624.26|614.66|626.03|616.43|626.45|616.85|624.26|614.66|412
1692368700000|2023-08-18 14:25:00|626.01|616.41|625.16|615.56|626.69|617.09|623.82|614.22|497
1692369000000|2023-08-18 14:30:00|625.06|615.46|625.3|615.7|627|617.4|624.99|615.39|403
1692369300000|2023-08-18 14:35:00|625.68|616.08|626.1|616.5|626.11|616.51|624.28|614.68|395
1692369600000|2023-08-18 14:40:00|626.03|616.43|626.82|617.22|628.27|618.67|625.94|616.34|532
1692369900000|2023-08-18 14:45:00|626.71|617.11|625.53|615.93|626.83|617.23|625.16|615.56|403
1692370200000|2023-08-18 14:50:00|625.54|615.94|621.53|611.93|625.79|616.19|621.37|611.77|511
1692370500000|2023-08-18 14:55:00|621.45|611.85|623.24|613.64|625.39|615.79|621.19|611.59|554
1692370800000|2023-08-18 15:00:00|623.22|613.62|625.42|615.82|625.42|615.82|622.64|613.04|399
1692371100000|2023-08-18 15:05:00|625.51|615.91|624.48|614.88|625.74|616.14|623.64|614.04|324
1692371400000|2023-08-18 15:10:00|624.49|614.89|626.03|616.43|626.82|617.22|624.49|614.89|405
1692371700000|2023-08-18 15:15:00|626.06|616.46|627.43|617.83|628.24|618.64|626.06|616.46|487
1692372000000|2023-08-18 15:20:00|627.24|617.64|626.29|616.69|627.47|617.87|625.35|615.75|462
1692372300000|2023-08-18 15:25:00|626.3|616.7|625.11|615.51|626.31|616.71|623.76|614.16|467
1692372600000|2023-08-18 15:30:00|625.12|615.52|624|614.4|625.41|615.81|623.85|614.25|495
1692372900000|2023-08-18 15:35:00|624.01|614.41|622.7|613.1|624.04|614.44|622.42|612.82|320
1692373200000|2023-08-18 15:40:00|622.68|613.08|623.69|614.09|623.89|614.29|622.37|612.77|539
1692373500000|2023-08-18 15:45:00|623.7|614.1|620.9|611.3|624.2|614.6|620.54|610.94|497
1692373800000|2023-08-18 15:50:00|620.91|611.31|621.43|611.83|622.29|612.69|620.9|611.3|459
1692374100000|2023-08-18 15:55:00|621.41|611.81|621.25|611.65|622.34|612.74|620.59|610.99|547
1692374400000|2023-08-18 16:00:00|621.24|611.64|622.68|613.08|623.35|613.75|620.8|611.2|629
1692374700000|2023-08-18 16:05:00|622.69|613.09|623.5|613.9|624.07|614.47|621.85|612.25|453
1692375000000|2023-08-18 16:10:00|623.49|613.89|624.11|614.51|624.71|615.11|623.46|613.86|494
1692375300000|2023-08-18 16:15:00|623.83|614.23|622.27|612.67|624.41|614.81|621.64|612.04|481
1692375600000|2023-08-18 16:20:00|622.14|612.54|620.47|610.87|622.27|612.67|620.12|610.52|502
1692375900000|2023-08-18 16:25:00|620.52|610.92|619.97|610.37|621.04|611.44|619.19|609.59|490
1692376200000|2023-08-18 16:30:00|619.91|610.31|619.62|610.02|620.19|610.59|618.81|609.21|459
1692376500000|2023-08-18 16:35:00|619.63|610.03|619.22|609.62|619.83|610.23|618.58|608.98|389
1692376800000|2023-08-18 16:40:00|619.23|609.63|619.56|609.96|620.06|610.46|618.87|609.27|71
1692377100000|2023-08-18 16:45:00|619.29|609.69|620.23|610.63|620.9|611.3|618.99|609.39|320
1692377400000|2023-08-18 16:50:00|620.3|610.7|618.95|609.35|620.87|611.27|618.9|609.3|386
1692377700000|2023-08-18 16:55:00|619|609.4|618.43|608.83|619|609.4|615.25|605.65|480
1692378000000|2023-08-18 17:00:00|618.31|608.71|616.87|607.27|618.75|609.15|616.57|606.97|577
1692378300000|2023-08-18 17:05:00|617.02|607.42|615.94|606.34|617.69|608.09|612.36|602.76|775
1692378600000|2023-08-18 17:10:00|615.86|606.26|616.34|606.74|617.52|607.92|614.65|605.05|783
1692378900000|2023-08-18 17:15:00|616.35|606.75|616.49|606.89|617.92|608.32|615.29|605.69|615
1692379200000|2023-08-18 17:20:00|616.53|606.93|614.15|604.55|616.64|607.04|614.15|604.55|637
1692379500000|2023-08-18 17:25:00|614.65|605.05|617.26|607.66|617.26|607.66|614.49|604.89|202
1692379800000|2023-08-18 17:30:00|617.27|607.67|617.66|608.06|620.21|610.61|617.19|607.59|467
1692380100000|2023-08-18 17:35:00|617.65|608.05|623.41|613.81|623.56|613.96|617.53|607.93|668
1692380400000|2023-08-18 17:40:00|623.49|613.89|622.19|612.59|623.51|613.91|621.25|611.65|609
1692380700000|2023-08-18 17:45:00|622.2|612.6|623.62|614.02|623.76|614.16|621.22|611.62|518
1692381000000|2023-08-18 17:50:00|623.64|614.04|622.72|613.12|624.16|614.56|622.54|612.94|445
1692381300000|2023-08-18 17:55:00|622.85|613.25|621.14|611.54|622.89|613.29|620.8|611.2|389
1692381600000|2023-08-18 18:00:00|621.16|611.56|620.93|611.33|621.8|612.2|620.5|610.9|364
1692381900000|2023-08-18 18:05:00|620.88|611.28|620.91|611.31|621.3|611.7|619.84|610.24|458
1692382200000|2023-08-18 18:10:00|620.92|611.32|618.91|609.31|621.11|611.51|618.47|608.87|335
1692382500000|2023-08-18 18:15:00|618.92|609.32|620.52|610.92|621.83|612.23|618.91|609.31|451
1692382800000|2023-08-18 18:20:00|620.53|610.93|620.46|610.86|620.93|611.33|619.5|609.9|270
1692383100000|2023-08-18 18:25:00|620.61|611.01|619.84|610.24|620.61|611.01|619.31|609.71|237
1692383400000|2023-08-18 18:30:00|619.91|610.31|620.2|610.6|620.74|611.14|619.5|609.9|317
1692383700000|2023-08-18 18:35:00|620.21|610.61|623.29|613.69|623.64|614.04|620.21|610.61|434
1692384000000|2023-08-18 18:40:00|623.15|613.55|623.81|614.21|625.15|615.55|622.98|613.38|476
1692384300000|2023-08-18 18:45:00|623.77|614.17|627.14|617.54|627.19|617.59|622.55|612.95|587
1692384600000|2023-08-18 18:50:00|627.16|617.56|626.08|616.48|627.52|617.92|625.09|615.49|618
1692384900000|2023-08-18 18:55:00|626.04|616.44|623.71|614.11|626.04|616.44|623.47|613.87|460
1692385200000|2023-08-18 19:00:00|623.64|614.04|622.66|613.06|623.94|614.34|622.31|612.71|241
1692385500000|2023-08-18 19:05:00|621.07|611.47|621.62|612.02|622.36|612.76|619.65|610.05|324
1692385800000|2023-08-18 19:10:00|621.61|612.01|621.21|611.61|621.61|612.01|620.48|610.88|308
1692386100000|2023-08-18 19:15:00|621.22|611.62|620.17|610.57|621.53|611.93|620.03|610.43|326
1692386400000|2023-08-18 19:20:00|620.18|610.58|620.78|611.18|621.38|611.78|620.01|610.41|339
1692386700000|2023-08-18 19:25:00|620.81|611.21|621.35|611.75|622.01|612.41|620.73|611.13|229
1692387000000|2023-08-18 19:30:00|621.37|611.77|620.62|611.02|621.74|612.14|620.41|610.81|337
1692387300000|2023-08-18 19:35:00|620.58|610.98|619.28|609.68|620.63|611.03|619.2|609.6|318
1692387600000|2023-08-18 19:40:00|619.26|609.66|619.23|609.63|619.6|610|618.98|609.38|186
1692387900000|2023-08-18 19:45:00|619.13|609.53|620.97|611.37|621.68|612.08|619.01|609.41|294
1692388200000|2023-08-18 19:50:00|621.04|611.44|619.4|609.8|621.19|611.59|619.29|609.69|339
1692388500000|2023-08-18 19:55:00|619.33|609.73|618.25|608.65|619.33|609.73|618|608.4|222
1692388800000|2023-08-18 20:00:00|618.29|608.69|619.12|609.52|619.66|610.06|618.17|608.57|183
1692389100000|2023-08-18 20:05:00|619.13|609.53|619.07|609.47|619.32|609.72|617.75|608.15|317
1692389400000|2023-08-18 20:10:00|619.06|609.46|621.24|611.64|621.97|612.37|619.03|609.43|386
1692389700000|2023-08-18 20:15:00|621.23|611.63|623.15|613.55|623.23|613.63|621.19|611.59|242
1692390000000|2023-08-18 20:20:00|623.14|613.54|623.62|614.02|623.79|614.19|622.46|612.86|270
1692390300000|2023-08-18 20:25:00|623.63|614.03|626.09|616.49|626.09|616.49|623.55|613.95|366
1692390600000|2023-08-18 20:30:00|626.1|616.5|625.58|615.98|626.11|616.51|624.94|615.34|303
1692390900000|2023-08-18 20:35:00|625.56|615.96|623.8|618.31|625.6|619.32|623.33|613.75|252
1692391200000|2023-08-18 20:40:00|623.79|618.33|624.52|614.92|625.13|618.36|621.94|614.53|142
1692391500000|2023-08-18 20:45:00|624.53|614.93|624.51|614.91|625.26|618.22|621.92|614.45|194
1692391800000|2023-08-18 20:50:00|626.55|618.4|624.98|615.38|626.96|620.73|621.56|613.04|304
1692392100000|2023-08-18 20:55:00|624.99|615.39|625|615.4|625.09|617.83|621.57|614.36|228
1692428400000|2023-08-19 07:00:00|621.31|611.71|620.47|610.87|621.71|612.11|619.76|610.16|205
1692428700000|2023-08-19 07:05:00|620.49|610.89|620.09|610.49|621.51|611.91|619.97|610.37|103
1692429000000|2023-08-19 07:10:00|620.1|610.5|619.18|609.58|620.17|610.57|618.84|609.24|136
1692429300000|2023-08-19 07:15:00|619.17|609.57|619.45|609.85|620.27|610.67|619.16|609.56|193
1692429600000|2023-08-19 07:20:00|619.42|609.82|620.19|610.59|620.31|610.71|619.41|609.81|89
1692429900000|2023-08-19 07:25:00|620.18|610.58|620.8|611.2|620.8|611.2|620.15|610.55|105
1692430200000|2023-08-19 07:30:00|620.71|611.11|622.38|612.78|622.52|612.92|620.34|610.74|208
1692430500000|2023-08-19 07:35:00|622.4|612.8|623.14|613.54|623.14|613.54|622.15|612.55|197
1692430800000|2023-08-19 07:40:00|623.03|613.43|622.59|612.99|623.51|613.91|622.35|612.75|148
1692431100000|2023-08-19 07:45:00|622.6|613|623.32|613.72|623.45|613.85|622.42|612.82|129
1692431400000|2023-08-19 07:50:00|623.24|613.64|622.5|612.9|623.24|613.64|621.95|612.35|138
1692431700000|2023-08-19 07:55:00|622.51|612.91|623.27|613.67|623.56|613.96|622.22|612.62|115
1692432000000|2023-08-19 08:00:00|623.35|613.75|623.55|613.95|623.88|614.28|623.28|613.68|154
1692432300000|2023-08-19 08:05:00|623.49|613.89|623.31|613.71|623.54|613.94|622.96|613.36|152
1692432600000|2023-08-19 08:10:00|623.39|613.79|625.12|615.52|625.12|615.52|623.39|613.79|218
1692432900000|2023-08-19 08:15:00|625.1|615.5|625.43|615.83|625.48|615.88|624.75|615.15|165
1692433200000|2023-08-19 08:20:00|625.33|615.73|626.59|616.99|627.3|617.7|624.94|615.34|369
1692433500000|2023-08-19 08:25:00|626.6|617|626.96|617.36|627.76|618.16|626.6|617|318
1692433800000|2023-08-19 08:30:00|626.97|617.37|625.58|615.98|627.01|617.41|625.37|615.77|219
1692434100000|2023-08-19 08:35:00|625.59|615.99|625.32|615.72|626.01|616.41|624.5|614.9|232
1692434400000|2023-08-19 08:40:00|625.25|615.65|624.35|614.75|625.77|616.17|624.08|614.48|222
1692434700000|2023-08-19 08:45:00|624.34|614.74|624.89|615.29|624.92|615.32|623.7|614.1|294
1692435000000|2023-08-19 08:50:00|624.9|615.3|624.57|614.97|625.48|615.88|624.53|614.93|266
1692435300000|2023-08-19 08:55:00|624.58|614.98|626.25|616.65|626.34|616.74|624.51|614.91|147
1692435600000|2023-08-19 09:00:00|626.23|616.63|625.94|616.34|626.77|617.17|625.37|615.77|240
1692435900000|2023-08-19 09:05:00|625.95|616.35|625.95|616.35|625.95|616.35|625.14|615.54|193
1692436200000|2023-08-19 09:10:00|625.96|616.36|626.43|616.83|626.43|616.83|625.57|615.97|168
1692436500000|2023-08-19 09:15:00|626.44|616.84|624.28|614.68|626.46|616.86|623.89|614.29|247
1692436800000|2023-08-19 09:20:00|624.25|614.65|624.79|615.19|625.6|616|624|614.4|180
1692437100000|2023-08-19 09:25:00|624.78|615.18|624.42|614.82|624.97|615.37|624.26|614.66|169
1692437400000|2023-08-19 09:30:00|624.41|614.81|623.53|613.93|624.43|614.83|623.3|613.7|136
1692437700000|2023-08-19 09:35:00|623.48|613.88|623.51|613.91|624.01|614.41|622.93|613.33|151
1692438000000|2023-08-19 09:40:00|623.52|613.92|624.23|614.63|624.28|614.68|623.32|613.72|117
1692438300000|2023-08-19 09:45:00|624.26|614.66|625.57|615.97|625.64|616.04|624.26|614.66|100
1692438600000|2023-08-19 09:50:00|625.5|615.9|625.63|616.03|626.57|616.97|625.32|615.72|81
1692438900000|2023-08-19 09:55:00|625.72|616.12|625.08|615.48|625.89|616.29|624.73|615.13|151
1692439200000|2023-08-19 10:00:00|625.09|615.49|625.2|615.6|625.38|615.78|624.57|614.97|148
1692439500000|2023-08-19 10:05:00|625.19|615.59|624.71|615.11|626.05|616.45|624.5|614.9|79
1692439800000|2023-08-19 10:10:00|624.73|615.13|624.81|615.21|625.99|616.39|624.36|614.76|48
1692440100000|2023-08-19 10:15:00|624.36|614.76|623.94|614.34|624.39|614.79|623.27|613.67|107
1692440400000|2023-08-19 10:20:00|623.95|614.35|623.77|614.17|624.14|614.54|622.88|613.28|124
1692440700000|2023-08-19 10:25:00|623.78|614.18|624.44|614.84|624.71|615.11|623.06|613.46|59
1692441000000|2023-08-19 10:30:00|624.43|614.83|624.49|614.89|624.49|614.89|622.8|613.2|51
1692441300000|2023-08-19 10:35:00|624.48|614.88|623.78|614.18|624.49|614.89|623.78|614.18|26
1692441600000|2023-08-19 10:40:00|624.32|614.72|623.08|613.48|625.33|615.73|623.06|613.46|8
1692441900000|2023-08-19 10:45:00|623.07|613.47|623.21|613.61|623.5|613.9|622.79|613.19|211
1692442200000|2023-08-19 10:50:00|623.3|613.7|622.93|613.33|624.02|614.42|622.86|613.26|209
1692442500000|2023-08-19 10:55:00|622.91|613.31|623.36|613.76|624|614.4|622.55|612.95|155
1692442800000|2023-08-19 11:00:00|623.34|613.74|622.7|613.1|623.4|613.8|622.69|613.09|124
1692443100000|2023-08-19 11:05:00|622.69|613.09|623.22|613.62|623.61|614.01|622.26|612.66|101
1692443400000|2023-08-19 11:10:00|623.21|613.61|622.75|613.15|623.32|613.72|622.55|612.95|58
1692443700000|2023-08-19 11:15:00|622.74|613.14|622|612.4|623.4|613.8|621.95|612.35|94
1692444000000|2023-08-19 11:20:00|620.63|611.03|622.22|612.62|623.2|613.6|620.49|610.89|97
1692444300000|2023-08-19 11:25:00|622.23|612.63|622.33|612.73|622.75|613.15|622.19|612.59|66
1692444600000|2023-08-19 11:30:00|622.34|612.74|622.29|612.69|622.74|613.14|622.15|612.55|70
1692444900000|2023-08-19 11:35:00|622.27|612.67|622.5|612.9|625.24|616.93|621.37|611.77|78
1692445200000|2023-08-19 11:40:00|622.4|612.8|619.67|610.07|622.49|612.89|619.67|610.07|171
1692445500000|2023-08-19 11:45:00|619.66|610.06|621.39|611.79|621.4|611.8|619.44|609.84|90
1692445800000|2023-08-19 11:50:00|621.4|611.8|620.19|610.59|621.45|611.85|619.3|609.7|84
1692446100000|2023-08-19 11:55:00|620.13|610.53|620.5|610.9|624.02|614.42|619.96|610.36|159
1692446400000|2023-08-19 12:00:00|620.51|610.91|620.92|611.32|621.02|611.42|620.43|610.83|164
1692446700000|2023-08-19 12:05:00|620.91|611.31|621.01|611.41|621.39|611.79|620.53|610.93|152
1692447000000|2023-08-19 12:10:00|621|611.4|620.05|610.45|621.01|611.41|619.88|610.28|211
1692447300000|2023-08-19 12:15:00|620.06|610.46|620.36|610.76|620.9|611.3|620.05|610.45|149
1692447600000|2023-08-19 12:20:00|620.35|610.75|620.3|610.7|620.87|611.27|620.06|610.46|97
1692447900000|2023-08-19 12:25:00|620.31|610.71|620.59|610.99|621.34|611.74|620.3|610.7|107
1692448200000|2023-08-19 12:30:00|620.56|610.96|620.65|611.05|621.71|612.11|620.18|610.58|131
1692448500000|2023-08-19 12:35:00|620.62|611.02|621.11|611.51|621.36|611.76|620.29|610.69|113
1692448800000|2023-08-19 12:40:00|621.07|611.47|620.69|611.09|621.08|611.48|619.98|610.38|162
1692449100000|2023-08-19 12:45:00|620.41|610.81|620.51|610.91|620.98|611.38|620.4|610.8|68
1692449400000|2023-08-19 12:50:00|620.63|611.03|620.79|611.19|621.54|611.94|620.49|610.89|43
1692449700000|2023-08-19 12:55:00|620.95|611.35|621|611.4|621.16|611.56|620.89|611.29|57
1692450000000|2023-08-19 13:00:00|621.01|611.41|620.88|611.28|621.69|612.09|620.56|610.96|95
1692450300000|2023-08-19 13:05:00|620.89|611.29|621.32|611.72|621.49|611.89|620.24|610.64|53
1692450600000|2023-08-19 13:10:00|621.29|611.69|621.73|612.13|621.83|612.23|620.89|611.29|127
1692450900000|2023-08-19 13:15:00|621.82|612.22|620.89|611.29|621.98|612.38|620.69|611.09|176
1692451200000|2023-08-19 13:20:00|621.03|611.43|621.59|611.99|621.65|612.05|620.98|611.38|121
1692451500000|2023-08-19 13:25:00|621.6|612|622.35|612.75|622.64|613.04|621.58|611.98|236
1692451800000|2023-08-19 13:30:00|622.36|612.76|622.48|612.88|622.5|612.9|621.85|612.25|143
1692452100000|2023-08-19 13:35:00|622.51|612.91|621.95|612.35|622.74|613.14|621.51|611.91|116
1692452400000|2023-08-19 13:40:00|621.96|612.36|621.98|612.38|622.1|612.5|621.4|611.8|65
1692452700000|2023-08-19 13:45:00|621.99|612.39|620.99|611.39|622.02|612.42|620.99|611.39|83
1692453000000|2023-08-19 13:50:00|621.02|611.42|621.13|611.53|621.37|611.77|620.73|611.13|91
1692453300000|2023-08-19 13:55:00|621.14|611.54|620.83|611.23|622.14|612.54|620.82|611.22|81
1692453600000|2023-08-19 14:00:00|620.84|611.24|621.5|611.9|621.5|611.9|620.47|610.87|113
1692453900000|2023-08-19 14:05:00|621.51|611.91|622.06|612.46|622.54|612.94|621.45|611.85|108
1692454200000|2023-08-19 14:10:00|622.13|612.53|622.57|612.97|622.57|612.97|621.98|612.38|77
1692454500000|2023-08-19 14:15:00|622.46|612.86|622.56|612.96|623.14|613.54|622.36|612.76|128
1692454800000|2023-08-19 14:20:00|622.55|612.95|621.63|612.03|622.55|612.95|621.51|611.91|140
1692455100000|2023-08-19 14:25:00|621.6|612|622.53|612.93|623.09|613.49|621.38|611.78|228
1692455400000|2023-08-19 14:30:00|622.54|612.94|622.5|612.9|622.96|613.36|622.44|612.84|131
1692455700000|2023-08-19 14:35:00|622.61|613.01|622.43|612.83|622.61|613.01|622|612.4|89
1692456000000|2023-08-19 14:40:00|622.45|612.85|621.92|612.32|622.48|612.88|621.36|611.76|47
1692456300000|2023-08-19 14:45:00|621.93|612.33|622.48|612.88|622.48|612.88|621.89|612.29|131
1692456600000|2023-08-19 14:50:00|622.47|612.87|621.84|612.24|622.53|612.93|621.46|611.86|103
1692456900000|2023-08-19 14:55:00|622.02|612.42|621.27|611.67|622.13|612.53|621.18|611.58|167
1692457200000|2023-08-19 15:00:00|621.26|611.66|620.98|611.38|621.47|611.87|620.82|611.22|97
1692457500000|2023-08-19 15:05:00|620.97|611.37|623.17|613.57|623.17|613.57|620.53|610.93|362
1692457800000|2023-08-19 15:10:00|623.16|613.56|623.2|613.6|623.81|614.21|622.19|612.59|388
1692458100000|2023-08-19 15:15:00|623.29|613.69|623.05|613.45|623.85|614.25|622.88|613.28|305
1692458400000|2023-08-19 15:20:00|623.04|613.44|622.2|612.6|623.17|613.57|621.62|612.02|430
1692458700000|2023-08-19 15:25:00|622.21|612.61|621.97|612.37|622.24|612.64|621.33|611.73|311
1692459000000|2023-08-19 15:30:00|621.99|612.39|622.02|612.42|622.95|613.35|621.82|612.22|178
1692459300000|2023-08-19 15:35:00|622.01|612.41|622.7|613.1|622.79|613.19|622.01|612.41|81
1692459600000|2023-08-19 15:40:00|622.66|613.06|623.79|614.19|623.79|614.19|622.5|612.9|239
1692459900000|2023-08-19 15:45:00|623.8|614.2|625.91|616.31|626.54|616.94|623.75|614.15|383
1692460200000|2023-08-19 15:50:00|625.85|616.25|627.9|618.3|627.9|618.3|625.66|616.06|524
1692460500000|2023-08-19 15:55:00|627.94|618.34|627.28|617.68|627.94|618.34|626.33|616.73|410
1692460800000|2023-08-19 16:00:00|627.29|617.69|628.06|618.46|628.24|618.64|626.25|616.65|427
1692461100000|2023-08-19 16:05:00|628.1|618.5|626.16|616.56|628.1|618.5|625.41|615.81|356
1692461400000|2023-08-19 16:10:00|626.13|616.53|625.96|616.36|626.14|616.54|625.04|615.44|282
1692461700000|2023-08-19 16:15:00|625.99|616.39|627.35|617.75|627.66|618.06|625.88|616.28|311
1692462000000|2023-08-19 16:20:00|627.34|617.74|627.31|617.71|627.4|617.8|625.81|616.21|312
1692462300000|2023-08-19 16:25:00|627.25|617.65|627.49|617.89|627.78|618.18|627.17|617.57|221
1692462600000|2023-08-19 16:30:00|627.48|617.88|626.72|617.12|627.78|618.18|626.4|616.8|215
1692462900000|2023-08-19 16:35:00|626.65|617.05|627.43|617.83|627.84|618.24|626.65|617.05|184
1692463200000|2023-08-19 16:40:00|627.39|617.79|627.69|618.09|627.69|618.09|626.94|617.34|232
1692463500000|2023-08-19 16:45:00|627.7|618.1|629.84|620.24|630.42|620.82|627.7|618.1|268
1692463800000|2023-08-19 16:50:00|629.87|620.27|630.34|620.74|630.5|620.9|629.31|619.71|255
1692464100000|2023-08-19 16:55:00|630.35|620.75|630.97|621.37|631.33|621.73|630.28|620.68|203
1692464400000|2023-08-19 17:00:00|630.98|621.38|629.78|620.18|631.06|621.46|629.33|619.73|412
1692464700000|2023-08-19 17:05:00|629.85|620.25|628.08|618.48|629.97|620.37|627.74|618.14|373
1692465000000|2023-08-19 17:10:00|628.1|618.5|627.36|617.76|628.21|618.61|627.15|617.55|314
1692465300000|2023-08-19 17:15:00|627.35|617.75|626.14|616.54|627.73|618.13|625.44|615.84|395
1692465600000|2023-08-19 17:20:00|626.04|616.44|625.17|615.57|626.04|616.44|624.81|615.21|419
1692465900000|2023-08-19 17:25:00|625.32|615.72|624.54|614.94|625.49|615.89|624.27|614.67|299
1692466200000|2023-08-19 17:30:00|624.55|614.95|625.12|615.52|625.17|615.57|624.44|614.84|214
1692466500000|2023-08-19 17:35:00|625.1|615.5|624.88|615.28|625.1|615.5|624.11|614.51|131
1692466800000|2023-08-19 17:40:00|624.65|615.05|624.87|615.27|624.89|615.29|623.41|613.81|69
1692467100000|2023-08-19 17:45:00|624.86|615.26|626|616.4|626.01|616.41|624.39|614.79|216
1692467400000|2023-08-19 17:50:00|626.05|616.45|626.1|616.5|626.36|616.76|625.82|616.22|154
1692467700000|2023-08-19 17:55:00|626.04|616.44|626.3|616.7|626.49|616.89|625.98|616.38|132
1692468000000|2023-08-19 18:00:00|626.4|616.8|624.14|614.54|626.45|616.85|623.88|614.28|393
1692468300000|2023-08-19 18:05:00|624.12|614.52|624.96|615.36|625.32|615.72|623.9|614.3|313
1692468600000|2023-08-19 18:10:00|624.97|615.37|623.14|613.54|625.17|615.57|622.65|613.05|186
1692468900000|2023-08-19 18:15:00|623.27|613.67|622.38|612.78|623.44|613.84|622.36|612.76|182
1692469200000|2023-08-19 18:20:00|622.36|612.76|622.96|613.36|622.96|613.36|622.17|612.57|171
1692469500000|2023-08-19 18:25:00|622.99|613.39|622.81|613.21|623.4|613.8|622.24|612.64|115
1692469800000|2023-08-19 18:30:00|622.58|612.98|623.33|613.73|623.39|613.79|622.46|612.86|197
1692470100000|2023-08-19 18:35:00|623.26|613.66|622.93|613.33|623.27|613.67|622.43|612.83|143
1692470400000|2023-08-19 18:40:00|622.94|613.34|623.21|613.61|623.62|614.02|622.94|613.34|161
1692470700000|2023-08-19 18:45:00|623.16|613.56|623.24|613.64|623.36|613.76|622.62|613.02|55
1692471000000|2023-08-19 18:50:00|623.95|614.35|623.32|613.72|623.95|614.35|622.68|613.08|107
1692471300000|2023-08-19 18:55:00|623.33|613.73|623.46|613.86|623.5|613.9|623.06|613.46|108
1692471600000|2023-08-19 19:00:00|623.49|613.89|623.32|613.72|623.63|614.03|623.04|613.44|151
1692471900000|2023-08-19 19:05:00|623.46|613.86|623.42|613.82|623.46|613.86|622.82|613.22|96
1692472200000|2023-08-19 19:10:00|623.41|613.81|623.45|613.85|623.62|614.02|623.12|613.52|178
1692472500000|2023-08-19 19:15:00|623.4|613.8|623.54|613.94|623.79|614.19|623.31|613.71|168
1692472800000|2023-08-19 19:20:00|623.55|613.95|622.9|613.3|623.56|613.96|622.53|612.93|156
1692473100000|2023-08-19 19:25:00|622.78|613.18|622.74|613.14|622.8|613.2|622|612.4|103
1692473400000|2023-08-19 19:30:00|622.76|613.16|623.16|613.56|623.18|613.58|622.3|612.7|144
1692473700000|2023-08-19 19:35:00|623.15|613.55|622.56|612.96|623.49|613.89|622.42|612.82|71
1692474000000|2023-08-19 19:40:00|622.52|612.92|623.08|613.48|623.11|613.51|622.42|612.82|87
1692474300000|2023-08-19 19:45:00|623.07|613.47|623.84|614.24|623.84|614.24|623.05|613.45|120
1692474600000|2023-08-19 19:50:00|623.83|614.23|623.99|614.39|624.06|614.46|623.49|613.89|81
1692474900000|2023-08-19 19:55:00|624|614.4|622.35|612.75|624.05|614.45|622.09|612.49|192
1692475200000|2023-08-19 20:00:00|622.3|612.7|622.6|613|622.8|613.2|621.44|611.84|249
1692475500000|2023-08-19 20:05:00|622.61|613.01|622.07|612.47|622.75|613.15|622.07|612.47|181
1692475800000|2023-08-19 20:10:00|621.56|611.96|622.49|612.89|622.49|612.89|621.5|611.9|166
1692476100000|2023-08-19 20:15:00|622.5|612.9|619.34|609.74|622.61|613.01|618.1|608.5|411
1692476400000|2023-08-19 20:20:00|619.35|609.75|618.7|609.1|619.48|609.88|617.3|607.7|481
1692476700000|2023-08-19 20:25:00|618.69|609.09|618.54|608.94|618.77|609.17|617.86|608.26|202
1692477000000|2023-08-19 20:30:00|618.55|608.95|619.42|609.82|619.56|609.96|618.45|608.85|170
1692477300000|2023-08-19 20:35:00|619.34|609.74|619.35|609.75|619.83|610.23|619.18|609.58|172
1692477600000|2023-08-19 20:40:00|619.36|609.76|617.98|608.38|619.56|609.96|617.39|607.79|279
1692477900000|2023-08-19 20:45:00|618|608.4|618.27|608.67|618.32|608.72|617.31|607.71|227
1692478200000|2023-08-19 20:50:00|618.3|608.7|618.82|609.22|618.95|609.35|618.25|608.65|175
1692478500000|2023-08-19 20:55:00|618.83|609.23|618.56|608.96|619.63|610.03|618.4|608.8|192
1692478800000|2023-08-19 21:00:00|618.54|608.94|619.53|609.93|619.9|610.3|618.54|608.94|141
1692479100000|2023-08-19 21:05:00|619.52|609.92|619.96|610.36|620.51|610.91|619.41|609.81|133
1692479400000|2023-08-19 21:10:00|619.99|610.39|620.04|610.44|620.1|610.5|619.81|610.21|108
1692479700000|2023-08-19 21:15:00|620.05|610.45|620.54|610.94|620.76|611.16|620.04|610.44|150
1692480000000|2023-08-19 21:20:00|620.52|610.92|620.38|610.78|620.54|610.94|619.85|610.25|95
1692480300000|2023-08-19 21:25:00|620.39|610.79|620.53|610.93|620.53|610.93|619.97|610.37|123
1692480600000|2023-08-19 21:30:00|620.54|610.94|619.96|610.36|620.55|610.95|619.89|610.29|129
1692480900000|2023-08-19 21:35:00|619.95|610.35|620.28|610.68|620.43|610.83|619.89|610.29|91
1692481200000|2023-08-19 21:40:00|620.23|610.63|620.47|610.87|620.58|610.98|619.5|609.9|130
1692481500000|2023-08-19 21:45:00|620.39|610.79|620.03|610.43|620.45|610.85|619.85|610.25|102
1692481800000|2023-08-19 21:50:00|620.06|610.46|620.17|610.57|620.22|610.62|619.98|610.38|89
1692482100000|2023-08-19 21:55:00|620.18|610.58|620.47|610.87|620.47|610.87|619.45|609.85|63
1692482400000|2023-08-19 22:00:00|620.48|610.88|620.43|610.83|620.49|610.89|620.19|610.59|116
1692482700000|2023-08-19 22:05:00|620.42|610.82|621|611.4|621.39|611.79|620.42|610.82|32
1692483000000|2023-08-19 22:10:00|620.99|611.39|621.19|611.59|621.42|611.82|620.93|611.33|106
1692483300000|2023-08-19 22:15:00|621.31|611.71|621.53|611.93|621.61|612.01|621.05|611.45|45
1692483600000|2023-08-19 22:20:00|621.54|611.94|621.75|612.15|622.01|612.41|621.54|611.94|49
1692483900000|2023-08-19 22:25:00|621.74|612.14|621.58|611.98|621.74|612.14|621.41|611.81|74
1692484200000|2023-08-19 22:30:00|621.57|611.97|621.43|611.83|621.78|612.18|621.13|611.53|98
1692484500000|2023-08-19 22:35:00|621.37|611.77|621.35|611.75|621.98|612.38|621.28|611.68|68
1692484800000|2023-08-19 22:40:00|621.36|611.76|621.29|611.69|621.7|612.1|621.27|611.67|90
1692485100000|2023-08-19 22:45:00|621.28|611.68|620.76|611.16|621.99|612.39|620.76|611.16|56
1692485400000|2023-08-19 22:50:00|620.77|611.17|620.55|610.95|620.99|611.39|620.46|610.86|71
1692485700000|2023-08-19 22:55:00|620.59|610.99|620.39|610.79|620.59|610.99|619.49|609.89|79
1692486000000|2023-08-19 23:00:00|620.4|610.8|619.97|610.37|620.65|611.05|619.96|610.36|65
1692486300000|2023-08-19 23:05:00|619.94|610.34|620.58|610.98|620.72|611.12|619.55|609.95|76
1692486600000|2023-08-19 23:10:00|620.55|610.95|620.93|611.33|620.93|611.33|620.45|610.85|56
1692486900000|2023-08-19 23:15:00|620.94|611.34|621.54|611.94|621.54|611.94|620.48|610.88|42
1692487200000|2023-08-19 23:20:00|621.55|611.95|621.69|612.09|622.37|612.77|621.51|611.91|29
1692487500000|2023-08-19 23:25:00|621.7|612.1|622.4|612.8|622.4|612.8|621.7|612.1|85
1692487800000|2023-08-19 23:30:00|622.43|612.83|622.7|613.1|622.97|613.37|622.29|612.69|116
1692488100000|2023-08-19 23:35:00|622.71|613.11|622.96|613.36|622.97|613.37|622.52|612.92|65
1692488400000|2023-08-19 23:40:00|622.93|613.33|623.11|613.51|623.11|613.51|622.51|612.91|70
1692488700000|2023-08-19 23:45:00|623.09|613.49|622.73|613.13|624.12|614.52|622.72|613.12|76
1692489000000|2023-08-19 23:50:00|622.87|613.27|622.52|612.92|622.87|613.27|622.13|612.53|47
1692489300000|2023-08-19 23:55:00|622.5|612.9|623.38|613.78|623.79|614.19|622.27|612.67|50
1692489600000|2023-08-20 00:00:00|623.4|613.8|622.6|613|623.48|613.88|622.6|613|95
1692489900000|2023-08-20 00:05:00|622.64|613.04|623.13|613.53|623.78|614.18|622.56|612.96|57
1692490200000|2023-08-20 00:10:00|622.76|613.16|623.33|613.73|623.33|613.73|622.62|613.02|78
1692490500000|2023-08-20 00:15:00|623.49|613.89|623.67|614.07|624.41|614.81|623.14|613.54|39
1692490800000|2023-08-20 00:20:00|623.66|614.06|623.85|614.25|624.63|615.03|623.38|613.78|154
1692491100000|2023-08-20 00:25:00|623.84|614.24|622.93|613.33|624.35|614.75|622.74|613.14|100
1692491400000|2023-08-20 00:30:00|622.92|613.32|621.68|612.08|622.92|613.32|621.17|611.57|169
1692491700000|2023-08-20 00:35:00|621.67|612.07|621.97|612.37|622.27|612.67|621.27|611.67|168
1692492000000|2023-08-20 00:40:00|621.95|612.35|623.24|613.64|623.46|613.86|621.95|612.35|176
1692492300000|2023-08-20 00:45:00|623.19|613.59|623.49|613.89|623.49|613.89|622.38|612.78|99
1692492600000|2023-08-20 00:50:00|623.5|613.9|623.73|614.13|623.86|614.26|623.5|613.9|98
1692492900000|2023-08-20 00:55:00|623.74|614.14|623.23|613.63|623.85|614.25|622.34|612.74|171
1692493200000|2023-08-20 01:00:00|623.26|613.66|623.32|613.72|624.21|614.61|622.5|612.9|189
1692493500000|2023-08-20 01:05:00|623.3|613.7|622.2|612.6|623.3|613.7|622.18|612.58|132
1692493800000|2023-08-20 01:10:00|622.21|612.61|621.03|611.43|622.21|612.61|620.93|611.33|306
1692494100000|2023-08-20 01:15:00|621.04|611.44|619.96|610.36|621.05|611.45|619.74|610.14|223
1692494400000|2023-08-20 01:20:00|619.97|610.37|619.8|610.2|621.05|611.45|619.37|609.77|210
1692494700000|2023-08-20 01:25:00|619.82|610.22|619.53|609.93|620.05|610.45|619.41|609.81|123
1692495000000|2023-08-20 01:30:00|619.51|609.91|619.37|609.77|619.54|609.94|618.82|609.22|160
1692495300000|2023-08-20 01:35:00|619.33|609.73|619.93|610.33|620.16|610.56|619.33|609.73|118
1692495600000|2023-08-20 01:40:00|619.96|610.36|619.72|610.12|620.59|610.99|619.69|610.09|127
1692495900000|2023-08-20 01:45:00|619.73|610.13|620.5|610.9|620.67|611.07|619.73|610.13|95
1692496200000|2023-08-20 01:50:00|620.51|610.91|620.94|611.34|621.59|611.99|619.87|610.27|102
1692496500000|2023-08-20 01:55:00|620.89|611.29|621.3|611.7|621.32|611.72|620.49|610.89|86
1692496800000|2023-08-20 02:00:00|621.29|611.69|620.76|611.16|621.71|612.11|620.67|611.07|120
1692497100000|2023-08-20 02:05:00|620.04|610.44|620.75|611.15|621.29|611.69|619.77|610.17|103
1692497400000|2023-08-20 02:10:00|620.76|611.16|619.33|609.73|620.86|611.26|619.05|609.45|152
1692497700000|2023-08-20 02:15:00|619.34|609.74|620.06|610.46|620.51|610.91|619.26|609.66|117
1692498000000|2023-08-20 02:20:00|620.1|610.5|621.15|611.55|621.49|611.89|620.1|610.5|80
1692498300000|2023-08-20 02:25:00|621.04|611.44|620.89|611.29|621.22|611.62|620.78|611.18|79
1692498600000|2023-08-20 02:30:00|620.9|611.3|620.42|610.82|621.34|611.74|620.28|610.68|80
1692498900000|2023-08-20 02:35:00|620.43|610.83|620.83|611.23|621.69|612.09|620.05|610.45|71
1692499200000|2023-08-20 02:40:00|620.84|611.24|621.15|611.55|621.4|611.8|620.84|611.24|58
1692499500000|2023-08-20 02:45:00|621.31|611.71|621.36|611.76|621.4|611.8|620.89|611.29|70
1692499800000|2023-08-20 02:50:00|621.33|611.73|621.27|611.67|621.46|611.86|620.79|611.19|114
1692500100000|2023-08-20 02:55:00|621.28|611.68|621.54|611.94|622.45|612.85|621.12|611.52|222
1692500400000|2023-08-20 03:00:00|621.55|611.95|621.7|612.1|621.88|612.28|621.29|611.69|119
1692500700000|2023-08-20 03:05:00|621.71|612.11|621.58|611.98|622.54|612.94|621.57|611.97|94
1692501000000|2023-08-20 03:10:00|621.6|612|621.83|612.23|622.47|612.87|621.52|611.92|77
1692501300000|2023-08-20 03:15:00|621.77|612.17|621.62|612.02|622.48|612.88|621.49|611.89|94
1692501600000|2023-08-20 03:20:00|621.61|612.01|621.67|612.07|621.96|612.36|621.44|611.84|114
1692501900000|2023-08-20 03:25:00|621.68|612.08|622.26|612.66|622.27|612.67|621.59|611.99|80
1692502200000|2023-08-20 03:30:00|622.01|612.41|622.92|613.32|622.92|613.32|621.54|611.94|97
1692502500000|2023-08-20 03:35:00|622.94|613.34|622.33|612.73|622.94|613.34|622.28|612.68|58
1692502800000|2023-08-20 03:40:00|622.29|612.69|622.35|612.75|622.41|612.81|621.66|612.06|45
1692503100000|2023-08-20 03:45:00|622.28|612.68|621.97|612.37|622.48|612.88|621.6|612|70
1692503400000|2023-08-20 03:50:00|621.96|612.36|622.43|612.83|622.58|612.98|621.45|611.85|89
1692503700000|2023-08-20 03:55:00|622.42|612.82|621.95|612.35|622.94|613.34|621.3|611.7|198
1692504000000|2023-08-20 04:00:00|621.96|612.36|621.92|612.32|622.25|612.65|621.19|611.59|45
1692504300000|2023-08-20 04:05:00|621.91|612.31|621.92|612.32|622.03|612.43|621.38|611.78|113
1692504600000|2023-08-20 04:10:00|621.93|612.33|621.62|612.02|622.24|612.64|621.39|611.79|20
1692504900000|2023-08-20 04:15:00|621.6|612|622.2|612.6|622.54|612.94|621.57|611.97|91
1692505200000|2023-08-20 04:20:00|622.19|612.59|621.97|612.37|622.38|612.78|621.89|612.29|121
1692505500000|2023-08-20 04:25:00|621.96|612.36|621.45|611.85|622.5|612.9|621.15|611.55|125
1692505800000|2023-08-20 04:30:00|621.46|611.86|621.38|611.78|621.54|611.94|620.91|611.31|62
1692506100000|2023-08-20 04:35:00|621.69|612.09|621|611.4|621.69|612.09|620.55|610.95|58
1692506400000|2023-08-20 04:40:00|621.01|611.41|621.04|611.44|621.22|611.62|620.79|611.19|49
1692506700000|2023-08-20 04:45:00|620.99|611.39|621.07|611.47|621.12|611.52|620.83|611.23|41
1692507000000|2023-08-20 04:50:00|621.05|611.45|621.84|612.24|621.89|612.29|620.86|611.26|92
1692507300000|2023-08-20 04:55:00|621.85|612.25|621.5|611.9|622.24|612.64|621|611.4|77
1692507600000|2023-08-20 05:00:00|621.61|612.01|620.88|611.28|621.95|612.35|620.86|611.26|108
1692507900000|2023-08-20 05:05:00|620.89|611.29|621.22|611.62|621.33|611.73|620.88|611.28|92
1692508200000|2023-08-20 05:10:00|621.23|611.63|621.49|611.89|621.59|611.99|621.23|611.63|125
1692508500000|2023-08-20 05:15:00|621.5|611.9|621.18|611.58|621.58|611.98|620.97|611.37|111
1692508800000|2023-08-20 05:20:00|621.19|611.59|622.23|612.63|622.24|612.64|621.12|611.52|145
1692509100000|2023-08-20 05:25:00|622.35|612.75|621.78|612.18|622.63|613.03|621.64|612.04|99
1692509400000|2023-08-20 05:30:00|621.71|612.11|622.67|613.07|622.68|613.08|621.68|612.08|119
1692509700000|2023-08-20 05:35:00|622.66|613.06|621.45|611.85|622.73|613.13|621.45|611.85|100
1692510000000|2023-08-20 05:40:00|621.46|611.86|621.18|611.58|622.27|612.67|621.18|611.58|68
1692510300000|2023-08-20 05:45:00|621.08|611.48|620.11|610.51|621.08|611.48|619.69|610.09|216
1692510600000|2023-08-20 05:50:00|620.12|610.52|619.92|610.32|620.46|610.86|619.69|610.09|248
1692510900000|2023-08-20 05:55:00|619.94|610.34|619.71|610.11|620.34|610.74|619.66|610.06|101
1692511200000|2023-08-20 06:00:00|619.64|610.04|619.87|610.27|620.45|610.85|619.47|609.87|125
1692511500000|2023-08-20 06:05:00|619.88|610.28|619.84|610.24|620.46|610.86|619.76|610.16|88
1692511800000|2023-08-20 06:10:00|619.8|610.2|619.63|610.03|620.58|610.98|619.42|609.82|118
1692512100000|2023-08-20 06:15:00|619.61|610.01|617.5|607.9|619.61|610.01|617.23|607.63|246
1692512400000|2023-08-20 06:20:00|617.51|607.91|617.09|607.49|617.51|607.91|616.97|607.37|139
1692512700000|2023-08-20 06:25:00|617.08|607.48|621.16|611.56|621.22|611.62|616.72|607.12|92
1692513000000|2023-08-20 06:30:00|621.15|611.55|618.83|609.23|621.15|611.55|616.72|607.12|127
1692513300000|2023-08-20 06:35:00|618.82|609.22|619.14|609.54|620.01|610.41|618.82|609.22|107
1692513600000|2023-08-20 06:40:00|619.15|609.55|619.69|610.09|619.71|610.11|617.74|608.14|69
1692513900000|2023-08-20 06:45:00|619.66|610.06|619.14|609.54|619.68|610.08|618.97|609.37|102
1692514200000|2023-08-20 06:50:00|619.13|609.53|620.88|611.28|620.88|611.28|619.11|609.51|94
1692514500000|2023-08-20 06:55:00|620.89|611.29|620.32|610.72|622.42|612.82|617.98|608.38|78
1692514800000|2023-08-20 07:00:00|620.29|610.69|619|614.05|621.1|614.05|617.98|608.38|71
1692515100000|2023-08-20 07:05:00|618.99|613.96|620.49|610.89|621.11|614.98|618.97|610.07|87
1692515400000|2023-08-20 07:10:00|620.47|610.87|620.75|611.15|622.63|613.03|620.47|610.87|46
1692515700000|2023-08-20 07:15:00|620.73|611.13|621.22|611.62|621.56|611.96|620.66|611.06|77
1692516000000|2023-08-20 07:20:00|621.53|611.93|620.73|611.13|621.59|611.99|620.29|610.69|58
1692516300000|2023-08-20 07:25:00|620.72|611.12|619.23|609.63|620.72|611.12|618.96|609.36|125
1692516600000|2023-08-20 07:30:00|619.47|609.87|619.68|610.08|620.8|611.2|619.19|609.59|115
1692516900000|2023-08-20 07:35:00|619.67|610.07|618.34|608.74|619.8|610.2|618.32|608.72|121
1692517200000|2023-08-20 07:40:00|619.21|609.61|619.7|610.1|620.66|611.06|619.09|609.49|64
1692517500000|2023-08-20 07:45:00|619.68|610.08|618.22|608.62|619.77|610.17|618.15|608.55|81
1692517800000|2023-08-20 07:50:00|618.11|608.51|619.8|610.2|620.68|611.08|618.11|608.51|113
1692518100000|2023-08-20 07:55:00|619.81|610.21|619.86|610.26|620.05|610.45|619.37|609.77|60
1692518400000|2023-08-20 08:00:00|619.84|610.24|619.41|609.81|619.95|610.35|619.07|609.47|73
1692518700000|2023-08-20 08:05:00|619.18|609.58|620.04|610.44|620.06|610.46|618.95|609.35|94
1692519000000|2023-08-20 08:10:00|620.02|610.42|620.1|610.5|620.25|610.65|619.34|609.74|81
1692519300000|2023-08-20 08:15:00|620.11|610.51|620.39|610.79|620.52|610.92|620.07|610.47|88
1692519600000|2023-08-20 08:20:00|620.34|610.74|620.42|610.82|620.58|610.98|619.49|609.89|198
1692519900000|2023-08-20 08:25:00|620.47|610.87|619.85|610.25|620.78|611.18|619.85|610.25|155
1692520200000|2023-08-20 08:30:00|619.86|610.26|620.73|611.13|620.96|611.36|619.81|610.21|101
1692520500000|2023-08-20 08:35:00|620.72|611.12|620.71|611.11|621.94|612.34|620.63|611.03|89
1692520800000|2023-08-20 08:40:00|620.7|611.1|620.95|611.35|621.19|611.59|620.62|611.02|185
1692521100000|2023-08-20 08:45:00|620.94|611.34|621.17|611.57|621.27|611.67|620.83|611.23|113
1692521400000|2023-08-20 08:50:00|621.2|611.6|621.55|611.95|622.2|612.6|621.16|611.56|134
1692521700000|2023-08-20 08:55:00|621.54|611.94|621.56|611.96|621.69|612.09|621.25|611.65|118
1692522000000|2023-08-20 09:00:00|621.57|611.97|621.59|611.99|621.62|612.02|621.12|611.52|137
1692522300000|2023-08-20 09:05:00|621.6|612|622.71|613.11|622.94|613.34|621.33|611.73|126
1692522600000|2023-08-20 09:10:00|622.72|613.12|622.86|613.26|623.84|614.24|622.71|613.11|112
1692522900000|2023-08-20 09:15:00|622.79|613.19|621.31|611.71|622.85|613.25|621.18|611.58|107
1692523200000|2023-08-20 09:20:00|621.35|611.75|622.1|612.5|622.54|612.94|621.31|611.71|170
1692523500000|2023-08-20 09:25:00|622.11|612.51|621.57|611.97|622.12|612.52|621.36|611.76|78
1692523800000|2023-08-20 09:30:00|621.56|611.96|622.48|612.88|622.48|612.88|621.28|611.68|64
1692524100000|2023-08-20 09:35:00|622.47|612.87|622.06|612.46|622.6|613|621.96|612.36|175
1692524400000|2023-08-20 09:40:00|622.07|612.47|622.51|612.91|622.88|613.28|621.69|612.09|132
1692524700000|2023-08-20 09:45:00|622.52|612.92|623.29|613.69|623.38|613.78|622.51|612.91|59
1692525000000|2023-08-20 09:50:00|623.37|613.77|622.63|613.03|623.37|613.77|622.45|612.85|236
1692525300000|2023-08-20 09:55:00|622.81|613.21|621.92|612.32|622.87|613.27|621.92|612.32|297
1692525600000|2023-08-20 10:00:00|621.91|612.31|621.99|612.39|622.33|612.73|621.52|611.92|262
1692525900000|2023-08-20 10:05:00|621.98|612.38|622.63|613.03|622.64|613.04|621.87|612.27|131
1692526200000|2023-08-20 10:10:00|622.62|613.02|624.3|614.7|624.3|614.7|622.38|612.78|113
1692526500000|2023-08-20 10:15:00|624.29|614.69|623.46|613.86|624.56|614.96|621.94|612.34|327
1692526800000|2023-08-20 10:20:00|623.44|613.84|624.13|614.53|624.31|614.71|623.22|613.62|268
1692527100000|2023-08-20 10:25:00|624.2|614.6|624.38|614.78|625.75|616.15|624.15|614.55|280
1692527400000|2023-08-20 10:30:00|624.37|614.77|624.49|614.89|624.83|615.23|623.92|614.32|164
1692527700000|2023-08-20 10:35:00|624.46|614.86|625.56|615.96|625.59|615.99|624.4|614.8|206
1692528000000|2023-08-20 10:40:00|625.14|615.54|623.86|614.26|625.56|615.96|623.83|614.23|170
1692528300000|2023-08-20 10:45:00|623.87|614.27|623.47|613.87|624.01|614.41|623.24|613.64|101
1692528600000|2023-08-20 10:50:00|623.52|613.92|623.96|614.36|623.97|614.37|623.48|613.88|68
1692528900000|2023-08-20 10:55:00|623.94|614.34|625.62|616.02|626.06|616.46|623.94|614.34|67
1692529200000|2023-08-20 11:00:00|625.65|616.05|625.91|616.31|625.91|616.31|624.63|615.03|154
1692529500000|2023-08-20 11:05:00|625.93|616.33|626.66|617.06|626.69|617.09|625.53|615.93|208
1692529800000|2023-08-20 11:10:00|626.67|617.07|626.55|616.95|626.84|617.24|626.15|616.55|267
1692530100000|2023-08-20 11:15:00|626.54|616.94|626.66|617.06|627.08|617.48|626.28|616.68|171
1692530400000|2023-08-20 11:20:00|626.65|617.05|626.35|616.75|627.17|617.57|626.14|616.54|190
1692530700000|2023-08-20 11:25:00|626.13|616.53|624.3|614.7|626.98|617.38|624.24|614.64|197
1692531000000|2023-08-20 11:30:00|624.31|614.71|623.94|614.34|624.44|614.84|623.89|614.29|246
1692531300000|2023-08-20 11:35:00|623.93|614.33|624.67|615.07|624.69|615.09|623.79|614.19|231
1692531600000|2023-08-20 11:40:00|624.66|615.06|626.56|616.96|626.57|616.97|624.42|614.82|150
1692531900000|2023-08-20 11:45:00|627.67|618.07|626.03|616.43|627.67|618.07|625.84|616.24|158
1692532200000|2023-08-20 11:50:00|626.07|616.47|626.03|616.43|626.99|617.39|626.03|616.43|166
1692532500000|2023-08-20 11:55:00|626.02|616.42|625.85|616.25|628.45|618.85|625.84|616.24|155
1692532800000|2023-08-20 12:00:00|626.63|617.03|625.88|616.28|627.24|617.64|625.84|616.24|217
1692533100000|2023-08-20 12:05:00|625.87|616.27|626.21|616.61|626.59|616.99|625.03|615.43|142
1692533400000|2023-08-20 12:10:00|626.11|616.51|626.79|617.19|628.23|618.63|625.05|615.45|161
1692533700000|2023-08-20 12:15:00|626.8|617.2|626.58|616.98|627.18|617.58|625.9|616.3|114
1692534000000|2023-08-20 12:20:00|626.54|616.94|624.53|614.93|626.58|616.98|624.42|614.82|88
1692534300000|2023-08-20 12:25:00|624.52|614.92|626.16|616.56|626.2|616.6|624.21|614.61|64
1692534600000|2023-08-20 12:30:00|626.03|616.43|625.75|616.15|627.65|619.99|624.87|615.27|119
1692534900000|2023-08-20 12:35:00|626.59|616.99|625.03|620.73|627.36|621.61|624.23|616.14|134
1692535200000|2023-08-20 12:40:00|625.01|620.74|626.27|620.73|628.87|622.53|624.89|620.64|123
1692535500000|2023-08-20 12:45:00|626.26|620.68|627.69|618.09|627.79|620.96|624.93|617.82|143
1692535800000|2023-08-20 12:50:00|627.71|618.11|625.22|621.1|628.13|621.1|624.8|617.88|161
1692536100000|2023-08-20 12:55:00|626.63|621.08|627.85|618.25|627.86|621.97|626.63|617.89|105
1692536400000|2023-08-20 13:00:00|627.84|618.24|628.5|618.9|629.43|623.11|625.67|617.98|127
1692536700000|2023-08-20 13:05:00|628.51|618.91|628.53|618.93|629.3|619.7|626.74|617.14|163
1692537000000|2023-08-20 13:10:00|628.54|618.94|626.25|616.65|628.84|622.2|626.24|616.64|126
1692537300000|2023-08-20 13:15:00|626.24|616.64|624.21|619.68|626.87|620.67|624.16|615.54|224
1692537600000|2023-08-20 13:20:00|624.2|619.86|625.73|620.78|627.24|620.78|624.13|614.77|287
1692537900000|2023-08-20 13:25:00|627.38|617.78|626.16|616.56|627.38|621.4|624.19|616.48|165
1692538200000|2023-08-20 13:30:00|626.15|616.55|627.16|617.56|627.54|617.94|626.07|616.47|161
1692538500000|2023-08-20 13:35:00|626.5|616.9|625.16|615.56|626.71|617.11|624.8|615.2|139
1692538800000|2023-08-20 13:40:00|625.17|615.57|626.31|616.71|628.53|618.93|625.17|615.57|251
1692539100000|2023-08-20 13:45:00|626.71|617.11|625.1|615.5|626.72|617.12|624.41|614.81|187
1692539400000|2023-08-20 13:50:00|625.07|615.47|626.39|616.79|626.88|617.28|624.25|614.65|222
1692539700000|2023-08-20 13:55:00|626.38|616.78|626.49|616.89|627.17|617.57|624.21|614.61|118
1692540000000|2023-08-20 14:00:00|626.48|616.88|624.18|614.58|626.55|616.95|624.1|614.5|171
1692540300000|2023-08-20 14:05:00|623.88|614.28|624.79|615.19|625.1|615.5|623.15|613.55|290
1692540600000|2023-08-20 14:10:00|624.8|615.2|627.01|617.41|629.22|619.74|624.8|615.2|126
1692540900000|2023-08-20 14:15:00|627.02|617.42|626.1|616.5|628.1|618.5|624.6|615|181
1692541200000|2023-08-20 14:20:00|626.11|616.51|623.65|614.05|627.44|618.87|622.31|612.71|161
1692541500000|2023-08-20 14:25:00|623.61|614.01|624.65|615.05|626.1|616.5|623.52|613.92|157
1692541800000|2023-08-20 14:30:00|624.66|615.06|623.39|613.79|624.66|615.06|623.18|613.58|291
1692542100000|2023-08-20 14:35:00|623.4|613.8|622.55|612.95|626.22|616.62|622.45|612.85|243
1692542400000|2023-08-20 14:40:00|622.56|612.96|623.17|613.57|623.44|613.84|622.4|612.8|219
1692542700000|2023-08-20 14:45:00|620.77|611.17|621.01|611.41|621.41|611.81|620.77|611.17|130
1692543000000|2023-08-20 14:50:00|620.54|610.94|621.66|612.06|623.01|613.41|619.3|609.7|301
1692543300000|2023-08-20 14:55:00|621.67|612.07|620.14|610.54|622.85|613.25|620.04|610.44|317
1692543600000|2023-08-20 15:00:00|620.13|610.53|622.51|612.91|622.55|612.95|620.09|610.49|197
1692543900000|2023-08-20 15:05:00|622.52|612.92|619.88|610.28|622.87|613.27|619.45|609.85|313
1692544200000|2023-08-20 15:10:00|619.63|610.03|622.12|612.52|622.23|612.63|619.43|609.83|490
1692544500000|2023-08-20 15:15:00|622.11|612.51|623.36|613.76|623.86|614.26|621.03|611.43|393
1692544800000|2023-08-20 15:20:00|623.37|613.77|622.85|613.25|623.37|613.77|622.45|612.85|329
1692545100000|2023-08-20 15:25:00|622.84|613.24|622.72|613.12|623.02|613.42|622|612.4|210
1692545400000|2023-08-20 15:30:00|622.74|613.14|621.9|612.3|622.79|613.19|621.85|612.25|177
1692545700000|2023-08-20 15:35:00|621.94|612.34|621.53|611.93|622.2|612.6|620.9|611.3|169
1692546000000|2023-08-20 15:40:00|621.54|611.94|621.31|611.71|621.54|611.94|621.03|611.43|84
1692546300000|2023-08-20 15:45:00|621.33|611.73|621.8|612.2|622.74|613.14|621.33|611.73|157
1692546600000|2023-08-20 15:50:00|621.81|612.21|620.57|610.97|622.13|612.53|620.08|610.48|94
1692546900000|2023-08-20 15:55:00|620.56|610.96|622.29|612.69|622.29|612.69|620.54|610.94|220
1692547200000|2023-08-20 16:00:00|622.3|612.7|623.17|613.57|623.3|613.7|621.82|612.22|203
1692547500000|2023-08-20 16:05:00|623.15|613.55|622.79|613.19|623.23|613.63|621.9|612.3|220
1692547800000|2023-08-20 16:10:00|622.82|613.22|622.85|613.25|623.42|613.82|621.58|611.98|212
1692548100000|2023-08-20 16:15:00|622.86|613.26|623.06|613.46|624.76|615.16|622.68|613.08|131
1692548400000|2023-08-20 16:20:00|623.04|613.44|622.74|613.14|624.04|614.44|622.3|612.7|171
1692548700000|2023-08-20 16:25:00|622.76|613.16|623.95|614.35|624.32|614.72|622.76|613.16|93
1692549000000|2023-08-20 16:30:00|623.97|614.37|624.18|614.58|624.4|614.8|623.62|614.02|112
1692549300000|2023-08-20 16:35:00|624.26|614.66|624.01|614.41|624.43|614.83|623.93|614.33|122
1692549600000|2023-08-20 16:40:00|624.02|614.42|623.28|613.68|624.26|614.66|623.24|613.64|168
1692549900000|2023-08-20 16:45:00|623.31|613.71|622.4|612.8|623.33|613.73|622.27|612.67|151
1692550200000|2023-08-20 16:50:00|622.47|612.87|623.58|613.98|623.67|614.07|621.38|611.78|269
1692550500000|2023-08-20 16:55:00|623.49|613.89|623.54|613.94|623.64|614.04|620.85|611.25|201
1692550800000|2023-08-20 17:00:00|623.55|613.95|621.63|612.03|623.64|616.73|621.13|612.02|247
1692551100000|2023-08-20 17:05:00|621.64|612.04|624.25|614.65|624.61|615.01|621.64|612.04|132
1692551400000|2023-08-20 17:10:00|624.23|614.63|624.45|614.85|624.49|614.89|623.67|614.07|113
1692551700000|2023-08-20 17:15:00|624.47|614.87|624.12|614.52|624.76|615.16|624.12|614.52|88
1692552000000|2023-08-20 17:20:00|624.11|614.51|624.78|615.18|624.78|615.18|624.11|614.51|132
1692552300000|2023-08-20 17:25:00|624.77|615.17|624.51|614.91|625.43|615.83|624.49|614.89|171
1692552600000|2023-08-20 17:30:00|624.67|615.07|624.75|615.15|624.81|615.21|624.2|614.6|144
1692552900000|2023-08-20 17:35:00|624.74|615.14|626.84|617.24|626.84|617.24|624.64|615.04|213
1692553200000|2023-08-20 17:40:00|627.14|617.54|626.78|617.18|627.14|617.54|626.54|616.94|140
1692553500000|2023-08-20 17:45:00|626.76|617.16|626.42|616.82|626.96|617.36|626.12|616.52|161
1692553800000|2023-08-20 17:50:00|626.4|616.8|624.6|615|626.41|616.81|624.43|614.83|240
1692554100000|2023-08-20 17:55:00|624.68|615.08|625.33|615.73|626.69|617.09|624.63|615.03|212
1692554400000|2023-08-20 18:00:00|625.32|615.72|626.74|617.14|626.74|617.14|625.26|615.66|143
1692554700000|2023-08-20 18:05:00|625.89|616.29|625.22|615.62|625.96|616.36|624.84|615.24|99
1692555000000|2023-08-20 18:10:00|625.23|615.63|625.67|616.07|625.9|616.3|625.13|615.53|123
1692555300000|2023-08-20 18:15:00|625.71|616.11|625.19|615.59|626.59|616.99|625.02|615.42|158
1692555600000|2023-08-20 18:20:00|625.14|615.54|624.98|615.38|626.5|616.9|624.56|614.96|172
1692555900000|2023-08-20 18:25:00|624.99|615.39|625.54|615.94|626.47|616.87|624.87|615.27|148
1692556200000|2023-08-20 18:30:00|625.73|616.13|625.16|615.56|625.87|616.27|625.14|615.54|125
1692556500000|2023-08-20 18:35:00|625.28|615.68|625.18|615.58|625.37|615.77|624.95|615.35|90
1692556800000|2023-08-20 18:40:00|625.51|615.91|624.99|615.39|625.61|616.01|624.33|614.73|87
1692557100000|2023-08-20 18:45:00|625|615.4|625.4|615.8|626.24|616.64|624.98|615.38|55
1692557400000|2023-08-20 18:50:00|625.39|615.79|625.67|616.07|626.48|616.88|624.94|615.34|107
1692557700000|2023-08-20 18:55:00|625.72|616.12|624.15|614.55|625.72|616.12|623.39|613.79|142
1692558000000|2023-08-20 19:00:00|624.17|614.57|624.04|614.44|624.84|615.24|623.89|614.29|69
1692558300000|2023-08-20 19:05:00|623.76|614.16|623.23|613.63|623.96|614.36|623.11|613.51|83
1692558600000|2023-08-20 19:10:00|623.21|613.61|624.05|614.45|624.35|614.75|623.08|613.48|58
1692558900000|2023-08-20 19:15:00|624.08|614.48|624.39|614.79|625.58|615.98|624.08|614.48|99
1692559200000|2023-08-20 19:20:00|624.38|614.78|625.2|615.6|626.17|616.57|624.32|614.72|32
1692559500000|2023-08-20 19:25:00|625.22|615.62|625.25|615.65|625.41|615.81|624.8|615.2|77
1692559800000|2023-08-20 19:30:00|625.31|615.71|625.19|614.09|626.25|616.65|624.99|614.08|137
1692560100000|2023-08-20 19:35:00|625.2|614.1|625.37|614.27|626.19|615.09|624.83|613.73|43
1692560400000|2023-08-20 19:40:00|625.2|614.1|625.7|614.6|625.7|614.6|625.2|614.1|101
1692560700000|2023-08-20 19:45:00|625.71|614.61|625.08|613.98|625.88|614.78|624.69|613.59|117
1692561000000|2023-08-20 19:50:00|625.07|613.97|625.16|614.06|625.51|614.41|625.06|613.96|125
1692561300000|2023-08-20 19:55:00|625.23|614.13|625.79|614.69|625.91|614.81|625.14|614.04|88
1692561600000|2023-08-20 20:00:00|625.8|614.7|626|614.9|627.03|615.93|625.59|614.49|140
1692561900000|2023-08-20 20:05:00|625.96|614.86|627.16|616.06|627.29|616.19|625.96|614.86|204
1692562200000|2023-08-20 20:10:00|627.12|616.02|627.39|616.29|627.65|616.55|626.64|615.54|154
1692562500000|2023-08-20 20:15:00|627.38|616.28|626.83|615.73|627.45|616.35|626.24|615.14|190
1692562800000|2023-08-20 20:20:00|626.67|615.57|627.08|615.98|627.23|616.13|626.58|615.48|115
1692563100000|2023-08-20 20:25:00|627.09|615.99|627.05|615.95|627.4|616.3|626.96|615.86|131
1692563400000|2023-08-20 20:30:00|626.96|615.86|626.71|615.61|627.17|616.07|626.65|615.55|61
1692563700000|2023-08-20 20:35:00|626.77|615.67|628.15|617.05|628.36|617.26|626.76|615.66|158
1692564000000|2023-08-20 20:40:00|628.17|617.07|629.02|617.92|629.03|617.93|628.11|617.01|276
1692564300000|2023-08-20 20:45:00|629.03|617.93|629.06|617.96|629.59|618.49|628.69|617.59|211
1692564600000|2023-08-20 20:50:00|629.07|617.97|628.6|617.5|629.07|617.97|628.4|617.3|184
1692564900000|2023-08-20 20:55:00|628.59|617.49|628.55|617.45|628.7|617.6|628.4|617.3|141
1692565200000|2023-08-20 21:00:00|628.49|617.39|626.82|617.22|628.54|618|626.76|617.12|156
1692565500000|2023-08-20 21:05:00|626.83|617.23|625.99|616.39|626.84|617.24|625.76|616.16|247
1692565800000|2023-08-20 21:10:00|626.01|616.41|624.69|615.09|626.06|616.46|624.06|614.46|154
1692566100000|2023-08-20 21:15:00|625.01|615.41|625.78|616.18|625.9|616.3|624.83|615.23|84
1692566400000|2023-08-20 21:20:00|625.8|616.2|625.76|616.16|626.32|616.72|625.2|615.6|152
1692566700000|2023-08-20 21:25:00|625.73|616.13|625.96|616.36|625.96|616.36|625.52|615.92|71
1692567000000|2023-08-20 21:30:00|625.95|616.35|624.91|615.31|626.01|616.41|624.91|615.31|82
1692567300000|2023-08-20 21:35:00|624.85|615.25|624.34|614.74|624.85|615.25|624.14|614.54|119
1692567600000|2023-08-20 21:40:00|624.31|614.71|624.83|615.23|625.02|615.42|624.31|614.71|82
1692567900000|2023-08-20 21:45:00|624.78|615.18|624.52|614.92|624.78|615.18|624.48|614.88|34
1692568200000|2023-08-20 21:50:00|624.49|614.89|625.2|615.6|625.51|615.91|624.48|614.88|70
1692568500000|2023-08-20 21:55:00|625.17|615.57|625.15|615.55|625.43|615.83|624.83|615.23|78
1692568800000|2023-08-20 22:00:00|625.14|615.54|625.71|616.11|625.83|616.23|625.09|615.49|134
1692569100000|2023-08-20 22:05:00|625.7|616.1|625.66|616.06|626.26|616.66|625.66|616.06|86
1692569400000|2023-08-20 22:10:00|625.51|615.91|625.16|615.56|625.59|615.99|624.83|615.23|53
1692569700000|2023-08-20 22:15:00|625.24|615.64|624.81|615.21|625.29|615.69|624.7|615.1|128
1692570000000|2023-08-20 22:20:00|624.82|615.22|625.48|615.88|625.62|616.02|624.82|615.22|94
1692570300000|2023-08-20 22:25:00|625.37|615.77|625.59|615.99|625.71|616.11|625.37|615.77|30
1692570600000|2023-08-20 22:30:00|625.66|616.06|625.63|616.03|626.22|616.62|625.54|615.94|153
1692570900000|2023-08-20 22:35:00|625.62|616.02|625.56|615.96|625.63|616.03|625.35|615.75|65
1692571200000|2023-08-20 22:40:00|625.51|615.91|624.75|615.15|625.51|615.91|624.74|615.14|72
1692571500000|2023-08-20 22:45:00|624.73|615.13|626.04|616.44|626.29|616.69|624.58|614.98|145
1692571800000|2023-08-20 22:50:00|626.03|616.43|626.18|616.58|626.41|616.81|625.54|615.94|135
1692572100000|2023-08-20 22:55:00|626.17|616.57|626.16|616.56|626.26|616.66|625.83|616.23|97
1692572400000|2023-08-20 23:00:00|626.1|616.5|625.24|615.64|626.1|616.5|625.15|615.55|90
1692572700000|2023-08-20 23:05:00|625.25|615.65|625.31|615.71|625.45|615.85|624.91|615.31|117
1692573000000|2023-08-20 23:10:00|625.17|615.57|624.81|615.21|625.17|615.57|624.67|615.07|143
1692573300000|2023-08-20 23:15:00|624.82|615.22|625.33|615.73|625.4|615.8|624.65|615.05|58
1692573600000|2023-08-20 23:20:00|625.02|615.42|625.59|615.99|625.68|616.08|624.95|615.35|49
1692573900000|2023-08-20 23:25:00|625.61|616.01|626.18|616.58|626.51|616.91|625.61|616.01|101
1692574200000|2023-08-20 23:30:00|626.17|616.57|626.54|616.94|626.55|616.95|626.02|616.42|96
1692574500000|2023-08-20 23:35:00|626.59|616.99|627.04|617.44|627.14|617.54|626.59|616.99|82
1692574800000|2023-08-20 23:40:00|627.06|617.46|627.17|617.57|627.22|617.62|626.96|617.36|61
1692575100000|2023-08-20 23:45:00|627.18|617.58|626.17|616.57|627.2|617.6|626.15|616.55|159
1692575400000|2023-08-20 23:50:00|626.18|616.58|626.51|616.91|626.59|616.99|625.85|616.25|144
1692575700000|2023-08-20 23:55:00|626.52|616.92|627.33|617.73|627.33|617.73|626.43|616.83|110
1692576000000|2023-08-21 00:00:00|627.23|617.63|628.07|618.47|628.41|618.81|626.61|617.01|311
1692576300000|2023-08-21 00:05:00|628.08|618.48|626.63|617.03|628.48|618.88|626.62|617.02|209
1692576600000|2023-08-21 00:10:00|626.64|617.04|626.03|616.43|627.26|617.66|625.98|616.38|275
1692576900000|2023-08-21 00:15:00|625.97|616.37|626.11|616.51|626.69|617.09|625.68|616.08|235
1692577200000|2023-08-21 00:20:00|626.02|616.42|626.73|617.13|626.73|617.13|625.9|616.3|130
1692577500000|2023-08-21 00:25:00|626.79|617.19|625.98|616.38|627.6|618|625.92|616.32|203
1692577800000|2023-08-21 00:30:00|626|616.4|627.11|617.51|627.17|617.57|626|616.4|96
1692578100000|2023-08-21 00:35:00|626.92|617.32|627.55|617.95|627.64|618.04|626.77|617.17|94
1692578400000|2023-08-21 00:40:00|627.56|617.96|628.95|619.35|629.04|619.44|626.8|617.2|203
1692578700000|2023-08-21 00:45:00|629|619.4|629.22|619.62|630.39|620.79|628.6|619|211
1692579000000|2023-08-21 00:50:00|629.13|619.53|627.93|618.33|629.13|619.53|627.66|618.06|248
1692579300000|2023-08-21 00:55:00|627.97|618.37|630.23|620.63|630.37|620.77|627.96|618.36|158
1692579600000|2023-08-21 01:00:00|630.24|620.64|629.31|619.71|630.44|620.84|628.71|619.11|188
1692579900000|2023-08-21 01:05:00|629.28|619.68|628.3|618.7|629.42|619.82|627.85|618.25|58
1692580200000|2023-08-21 01:10:00|628.29|618.69|628.31|618.71|628.75|619.15|627.35|617.75|401
1692580500000|2023-08-21 01:15:00|628.32|618.72|629.35|619.75|630.35|620.75|627.25|617.65|413
1692580800000|2023-08-21 01:20:00|629.41|619.81|628.22|618.62|629.41|619.81|627.89|618.29|233
1692581100000|2023-08-21 01:25:00|628.27|618.67|628.33|618.73|629.12|619.52|628|618.4|296
1692581400000|2023-08-21 01:30:00|628.34|618.74|628.24|618.64|628.42|618.82|627.58|617.98|198
1692581700000|2023-08-21 01:35:00|628.25|618.65|628.26|618.66|628.88|619.28|627.92|618.32|355
1692582000000|2023-08-21 01:40:00|628.27|618.67|629.08|619.48|629.53|619.93|628.27|618.67|342
1692582300000|2023-08-21 01:45:00|629.07|619.47|628.79|619.19|629.08|619.48|628.09|618.49|277
1692582600000|2023-08-21 01:50:00|628.78|619.18|628.66|619.06|629.19|619.59|628.29|618.69|342
1692582900000|2023-08-21 01:55:00|628.65|619.05|629.08|619.48|629.18|619.58|627.9|618.3|320
1692583200000|2023-08-21 02:00:00|629.1|619.5|628.52|618.92|629.27|619.67|628.31|618.71|188
1692583500000|2023-08-21 02:05:00|628.69|619.09|629.67|620.07|629.76|620.16|628.64|619.04|271
1692583800000|2023-08-21 02:10:00|629.66|620.06|629.75|620.15|630.42|620.82|629.56|619.96|202
1692584100000|2023-08-21 02:15:00|629.74|620.14|627.96|618.36|630.11|620.51|627.96|618.36|143
1692584400000|2023-08-21 02:20:00|628.39|618.79|628.53|618.93|628.72|619.12|628.12|618.52|313
1692584700000|2023-08-21 02:25:00|628.55|618.95|628.19|618.59|628.58|618.98|627.6|618|236
1692585000000|2023-08-21 02:30:00|628.22|618.62|627.63|618.03|628.45|618.85|627.52|617.92|174
1692585300000|2023-08-21 02:35:00|627.64|618.04|628.14|618.54|628.38|618.78|627.64|618.04|267
1692585600000|2023-08-21 02:40:00|627.97|618.37|627.6|618|629.14|619.54|627.59|617.99|170
1692585900000|2023-08-21 02:45:00|628.02|618.42|627.88|618.28|628.34|618.74|627.6|618|181
1692586200000|2023-08-21 02:50:00|627.82|618.22|627.02|617.42|628.09|618.49|626.36|616.76|179
1692586500000|2023-08-21 02:55:00|626.8|617.2|626.19|616.59|627.02|617.42|626|616.4|226
1692586800000|2023-08-21 03:00:00|626.22|616.62|626.8|617.2|626.8|617.2|626.13|616.53|102
1692587100000|2023-08-21 03:05:00|626.79|617.19|625.55|615.95|627.16|617.56|625.46|615.86|140
1692587400000|2023-08-21 03:10:00|625.56|615.96|625.91|616.31|626.35|616.75|625.5|615.9|267
1692587700000|2023-08-21 03:15:00|625.9|616.3|626.1|616.5|626.73|617.13|625.9|616.3|282
1692588000000|2023-08-21 03:20:00|626.11|616.51|625.75|616.15|626.11|616.51|625.37|615.77|357
1692588300000|2023-08-21 03:25:00|625.79|616.19|626.26|616.66|626.62|617.02|625.62|616.02|197
1692588600000|2023-08-21 03:30:00|626.24|616.64|626.68|617.08|626.68|617.08|626.19|616.59|187
1692588900000|2023-08-21 03:35:00|626.7|617.1|626.83|617.23|626.9|617.3|626.44|616.84|193
1692589200000|2023-08-21 03:40:00|626.88|617.28|626.21|616.61|626.88|617.28|625.91|616.31|141
1692589500000|2023-08-21 03:45:00|626.28|616.68|625.63|616.03|626.28|616.68|625.35|615.75|300
1692589800000|2023-08-21 03:50:00|625.72|616.12|625.77|616.17|626.1|616.5|625.35|615.75|126
1692590100000|2023-08-21 03:55:00|625.71|616.11|626|616.4|626.11|616.51|625.52|615.92|78
1692590400000|2023-08-21 04:00:00|626.07|616.47|626.44|616.84|626.52|616.92|625.44|615.84|169
1692590700000|2023-08-21 04:05:00|626.23|616.63|625.59|615.99|626.43|616.83|625.53|615.93|110
1692591000000|2023-08-21 04:10:00|625.55|615.95|625.79|616.19|626.16|616.56|625.54|615.94|76
1692591300000|2023-08-21 04:15:00|625.77|616.17|625.41|615.81|625.77|616.17|625.41|615.81|8
1692591600000|2023-08-21 04:20:00|625.33|615.73|625.37|615.77|625.96|616.36|625.29|615.69|43
1692591900000|2023-08-21 04:25:00|625.29|615.69|625.04|615.44|625.35|615.75|624.44|614.84|184
1692592200000|2023-08-21 04:30:00|625.02|615.42|624.49|614.89|625.08|615.48|624.23|614.63|146
1692592500000|2023-08-21 04:35:00|624.33|614.73|623.32|613.72|624.46|614.86|623.03|613.43|233
1692592800000|2023-08-21 04:40:00|623.31|613.71|623.82|614.22|624.16|614.56|623.31|613.71|112
1692593100000|2023-08-21 04:45:00|623.86|614.26|624.19|614.59|624.45|614.85|623.83|614.23|116
1692593400000|2023-08-21 04:50:00|624.2|614.6|623.74|614.14|624.41|614.81|623.69|614.09|93
1692593700000|2023-08-21 04:55:00|623.79|614.19|623.96|614.36|624.03|614.43|623.47|613.87|90
1692594000000|2023-08-21 05:00:00|623.92|614.32|624.46|614.86|624.53|614.93|623.92|614.32|156
1692594300000|2023-08-21 05:05:00|624.45|614.85|624.47|614.87|624.71|615.11|624.21|614.61|110
1692594600000|2023-08-21 05:10:00|624.46|614.86|624.53|614.93|624.53|614.93|624.25|614.65|70
1692594900000|2023-08-21 05:15:00|624.49|614.89|623.89|614.29|624.6|615|623.89|614.29|52
1692595200000|2023-08-21 05:20:00|623.88|614.28|624.64|615.04|625.22|615.62|623.84|614.24|150
1692595500000|2023-08-21 05:25:00|624.7|615.1|626.4|616.8|626.4|616.8|624.39|614.79|177
1692595800000|2023-08-21 05:30:00|626.39|616.79|628.37|618.77|628.94|619.34|626.19|616.59|444
1692596100000|2023-08-21 05:35:00|628.41|618.81|627.41|617.81|628.58|618.98|627.35|617.75|140
1692596400000|2023-08-21 05:40:00|627.44|617.84|629.04|619.44|629.16|619.56|627.44|617.84|165
1692596700000|2023-08-21 05:45:00|629.03|619.43|627.43|617.83|629.05|619.45|627.43|617.83|113
1692597000000|2023-08-21 05:50:00|627.37|617.77|628.44|618.84|628.47|618.87|627.36|617.76|74
1692597300000|2023-08-21 05:55:00|628.45|618.85|627.84|618.24|628.47|618.87|627.82|618.22|81
1692597600000|2023-08-21 06:00:00|627.94|618.34|627.48|617.88|628.03|618.43|627.38|617.78|67
1692597900000|2023-08-21 06:05:00|627.56|617.96|627.47|617.87|628|618.4|627.37|617.77|52
1692598200000|2023-08-21 06:10:00|627.36|617.76|626.75|617.15|627.36|617.76|626.58|616.98|15
1692598500000|2023-08-21 06:15:00|626.76|617.16|626.53|616.93|627.08|617.48|626.29|616.69|68
1692598800000|2023-08-21 06:20:00|626.54|616.94|628.11|618.51|628.17|618.57|626.54|616.94|96
1692599100000|2023-08-21 06:25:00|628.27|618.67|627.77|618.17|628.27|618.67|627.69|618.09|121
1692599400000|2023-08-21 06:30:00|627.8|618.2|626.35|616.75|627.81|618.21|626.31|616.71|133
1692599700000|2023-08-21 06:35:00|626.36|616.76|625.38|615.78|626.52|616.92|625.38|615.78|93
1692600000000|2023-08-21 06:40:00|625.34|615.74|625.77|616.17|625.93|616.33|624.63|615.03|133
1692600300000|2023-08-21 06:45:00|625.76|616.16|625.31|615.71|625.76|616.16|625.08|615.48|205
1692600600000|2023-08-21 06:50:00|624.88|615.28|624.73|615.13|624.96|615.36|623.75|614.15|137
1692600900000|2023-08-21 06:55:00|624.72|615.12|623.72|614.12|625.02|615.42|623.44|613.84|290
1692601200000|2023-08-21 07:00:00|623.71|614.11|623.79|614.19|624.16|614.56|623.44|613.84|281
1692601500000|2023-08-21 07:05:00|623.77|614.17|623.09|613.49|624.45|614.85|622.96|613.36|373
1692601800000|2023-08-21 07:10:00|623.05|613.45|623.43|613.83|623.49|613.89|622.43|612.83|204
1692602100000|2023-08-21 07:15:00|623.49|613.89|623.51|613.91|623.96|614.36|623.4|613.8|147
1692602400000|2023-08-21 07:20:00|623.47|613.87|624.05|614.45|624.39|614.79|623.02|613.42|133
1692602700000|2023-08-21 07:25:00|623.97|614.37|622.9|613.3|623.97|614.37|622.9|613.3|132
1692603000000|2023-08-21 07:30:00|623.4|613.8|624.06|614.46|624.23|614.63|623.24|613.64|173
1692603300000|2023-08-21 07:35:00|623.99|614.39|624.64|615.04|624.64|615.04|623.63|614.03|154
1692603600000|2023-08-21 07:40:00|624.65|615.05|624.14|614.54|624.77|615.17|623.41|613.81|170
1692603900000|2023-08-21 07:45:00|623.65|614.05|624.55|614.95|624.94|615.34|623.65|614.05|113
1692604200000|2023-08-21 07:50:00|624.54|614.94|623.97|614.37|624.72|615.12|623.94|614.34|132
1692604500000|2023-08-21 07:55:00|623.93|614.33|624.37|614.77|624.48|614.88|623.8|614.2|126
1692604800000|2023-08-21 08:00:00|623.97|614.37|625.47|615.87|625.47|615.87|623.97|614.37|196
1692605100000|2023-08-21 08:05:00|625.5|615.9|625.54|615.94|625.66|616.06|624.81|615.21|137
1692605400000|2023-08-21 08:10:00|625.48|615.88|624.74|615.14|625.49|615.89|624.58|614.98|138
1692605700000|2023-08-21 08:15:00|624.73|615.13|623.84|614.24|624.73|615.13|622.56|612.96|182
1692606000000|2023-08-21 08:20:00|623.81|614.21|625.47|615.87|625.83|616.23|623.52|613.92|310
1692606300000|2023-08-21 08:25:00|625.23|615.63|625.9|616.3|626.03|616.43|624.85|615.25|206
1692606600000|2023-08-21 08:30:00|625.91|616.31|626.26|616.66|626.29|616.69|625.46|615.86|134
1692606900000|2023-08-21 08:35:00|626.19|616.59|626.55|616.95|627.5|617.9|626.06|616.46|245
1692607200000|2023-08-21 08:40:00|626.58|616.98|626.24|616.64|626.82|617.22|626.1|616.5|191
1692607500000|2023-08-21 08:45:00|626.06|616.46|625.02|615.42|626.06|616.46|625.01|615.41|182
1692607800000|2023-08-21 08:50:00|625.03|615.43|623.39|613.79|625.03|615.43|623.33|613.73|68
1692608100000|2023-08-21 08:55:00|623.35|613.75|624.64|615.04|624.93|615.33|623.35|613.75|156
1692608400000|2023-08-21 09:00:00|624.61|615.01|624.2|614.6|624.86|615.26|623.94|614.34|231
1692608700000|2023-08-21 09:05:00|624.16|614.56|623.72|614.12|624.23|614.63|623.49|613.89|62
1692609000000|2023-08-21 09:10:00|624.93|615.33|624.87|615.27|625.09|615.49|624.85|615.25|25
1692609300000|2023-08-21 09:15:00|624.92|615.32|626.7|617.1|626.74|617.14|624.54|614.94|174
1692609600000|2023-08-21 09:20:00|626.75|617.15|626.45|616.85|626.75|617.15|625.63|616.03|201
1692609900000|2023-08-21 09:25:00|626.44|616.84|626.14|616.54|626.69|617.09|625.82|616.22|114
1692610200000|2023-08-21 09:30:00|626.15|616.55|626.07|616.47|626.42|616.82|625.74|616.14|123
1692610500000|2023-08-21 09:35:00|626.06|616.46|624.32|614.72|626.06|616.46|624.32|614.72|164
1692610800000|2023-08-21 09:40:00|624.46|614.86|624.32|614.72|625.08|615.48|624.17|614.57|114
1692611100000|2023-08-21 09:45:00|624.26|614.66|623.2|613.6|624.38|614.78|622.76|613.16|270
1692611400000|2023-08-21 09:50:00|623.16|613.56|622.8|613.2|623.77|614.17|622.55|612.95|112
1692611700000|2023-08-21 09:55:00|622.6|613|623.86|614.26|624.15|614.55|622.55|612.95|231
1692612000000|2023-08-21 10:00:00|623.85|614.25|623.06|613.46|624.03|614.43|622.98|613.38|228
1692612300000|2023-08-21 10:05:00|623.05|613.45|621.55|611.95|623.12|613.52|620.63|611.03|432
1692612600000|2023-08-21 10:10:00|621.54|611.94|620.17|610.57|622.67|613.07|619.78|610.18|439
1692612900000|2023-08-21 10:15:00|620.15|610.55|622.23|612.63|622.53|612.93|619.51|609.91|276
1692613200000|2023-08-21 10:20:00|622.2|612.6|622.36|612.76|622.36|612.76|621.49|611.89|138
1692613500000|2023-08-21 10:25:00|622.29|612.69|622.27|612.67|622.61|613.01|622.16|612.56|239
1692613800000|2023-08-21 10:30:00|622.43|612.83|621.08|611.48|622.46|612.86|620.76|611.16|209
1692614100000|2023-08-21 10:35:00|621.07|611.47|621.13|611.53|621.63|612.03|620.96|611.36|270
1692614400000|2023-08-21 10:40:00|621.12|611.52|620.93|611.33|621.61|612.01|620.93|611.33|333
1692614700000|2023-08-21 10:45:00|620.92|611.32|620.99|611.39|621.08|611.48|620.43|610.83|321
1692615000000|2023-08-21 10:50:00|620.88|611.28|620.55|610.95|621.11|611.51|619.9|610.3|277
1692615300000|2023-08-21 10:55:00|620.54|610.94|620.49|610.89|620.94|611.34|620.2|610.6|330
1692615600000|2023-08-21 11:00:00|620.48|610.88|621.08|611.48|621.12|611.52|620.32|610.72|119
1692615900000|2023-08-21 11:05:00|621.07|611.47|620.6|611|621.26|611.66|620.52|610.92|179
1692616200000|2023-08-21 11:10:00|620.57|610.97|619.65|610.05|620.57|610.97|619.65|610.05|171
1692616500000|2023-08-21 11:15:00|619.49|609.89|620.67|611.07|620.78|611.18|619.39|609.79|141
1692616800000|2023-08-21 11:20:00|620.72|611.12|621.04|611.44|621.04|611.44|620.17|610.57|169
1692617100000|2023-08-21 11:25:00|621.03|611.43|621.18|611.58|621.56|611.96|620.52|610.92|160
1692617400000|2023-08-21 11:30:00|621.13|611.53|622.41|612.81|622.41|612.81|621.06|611.46|207
1692617700000|2023-08-21 11:35:00|622.42|612.82|623.21|613.61|623.22|613.62|622.34|612.74|197
1692618000000|2023-08-21 11:40:00|623.2|613.6|623.76|614.16|624.28|614.68|623.04|613.44|243
1692618300000|2023-08-21 11:45:00|623.83|614.23|623.34|613.74|623.92|614.32|622.82|613.22|147
1692618600000|2023-08-21 11:50:00|623.33|613.73|624.54|614.94|624.8|615.2|623.27|613.67|48
1692618900000|2023-08-21 11:55:00|624.56|614.96|626.33|616.73|626.35|616.75|624.56|614.96|139
1692619200000|2023-08-21 12:00:00|626.34|616.74|627.8|618.2|628.03|618.43|626.1|616.5|377
1692619500000|2023-08-21 12:05:00|627.87|618.27|627.59|617.99|628.33|618.73|627.38|617.78|216
1692619800000|2023-08-21 12:10:00|627.58|617.98|627.93|618.33|628.45|618.85|627.58|617.98|236
1692620100000|2023-08-21 12:15:00|627.92|618.32|628.09|618.49|628.34|618.74|627.25|617.65|248
1692620400000|2023-08-21 12:20:00|628.1|618.5|627.67|618.07|628.7|619.1|627.66|618.06|342
1692620700000|2023-08-21 12:25:00|627.66|618.06|627.26|617.66|627.75|618.15|626.95|617.35|191
1692621000000|2023-08-21 12:30:00|627.24|617.64|626.37|616.77|627.57|617.97|626.37|616.77|241
1692621300000|2023-08-21 12:35:00|626.36|616.76|626.52|616.92|627.29|617.69|626.16|616.56|276
1692621600000|2023-08-21 12:40:00|626.47|616.87|625.14|615.54|626.47|616.87|625|615.4|226
1692621900000|2023-08-21 12:45:00|625.23|615.63|624.42|614.82|625.43|615.83|624.17|614.57|192
1692622200000|2023-08-21 12:50:00|624.36|614.76|621.72|612.12|624.36|614.76|621.51|611.91|262
1692622500000|2023-08-21 12:55:00|621.67|612.07|620.58|610.98|621.67|612.07|620.58|610.98|36
1692622800000|2023-08-21 13:00:00|620.61|611.01|622.89|613.29|622.9|613.3|620.61|611.01|349
1692623100000|2023-08-21 13:05:00|622.87|613.27|622.22|612.62|623.35|613.75|621.79|612.19|318
1692623400000|2023-08-21 13:10:00|622.13|612.53|621.39|611.79|622.4|612.8|621.28|611.68|401
1692623700000|2023-08-21 13:15:00|621.4|611.8|620.24|610.64|621.46|611.86|619.65|610.05|243
1692624000000|2023-08-21 13:20:00|620.25|610.65|620.62|611.02|620.92|611.32|619.99|610.39|319
1692624300000|2023-08-21 13:25:00|620.61|611.01|620.39|610.79|620.62|611.02|619.34|609.74|360
1692624600000|2023-08-21 13:30:00|620.41|610.81|622.11|612.51|622.72|613.12|620.36|610.76|487
1692624900000|2023-08-21 13:35:00|622.12|612.52|622.05|612.45|622.45|612.85|621.51|611.91|387
1692625200000|2023-08-21 13:40:00|622.03|612.43|622.57|612.97|623.03|613.43|621.76|612.16|373
1692625500000|2023-08-21 13:45:00|622.58|612.98|621.51|611.91|622.73|613.13|621.03|611.43|384
1692625800000|2023-08-21 13:50:00|621.53|611.93|623.13|613.53|623.14|613.54|621.33|611.73|367
1692626100000|2023-08-21 13:55:00|623.11|613.51|626.24|616.64|626.4|616.8|622.88|613.28|406
1692626400000|2023-08-21 14:00:00|626.26|616.66|624.21|614.61|626.4|616.8|624.2|614.6|449
1692626700000|2023-08-21 14:05:00|624.25|614.65|627.73|618.13|628.11|618.51|624.25|614.65|394
1692627000000|2023-08-21 14:10:00|627.72|618.12|627.68|618.08|628.53|618.93|627.26|617.66|545
1692627300000|2023-08-21 14:15:00|627.66|618.06|625.82|616.22|627.94|618.34|624.37|614.77|496
1692627600000|2023-08-21 14:20:00|625.73|616.13|624.8|615.2|625.73|616.13|624.71|615.11|466
1692627900000|2023-08-21 14:25:00|624.81|615.21|624.53|614.93|624.97|615.37|624.21|614.61|259
1692628200000|2023-08-21 14:30:00|624.64|615.04|624.22|614.62|625.13|615.53|624.22|614.62|307
1692628500000|2023-08-21 14:35:00|624.2|614.6|623.98|614.38|624.66|615.06|623.75|614.15|377
1692628800000|2023-08-21 14:40:00|624|614.4|624.97|615.37|625.66|616.06|623.79|614.19|332
1692629100000|2023-08-21 14:45:00|624.96|615.36|625.45|615.85|625.68|616.08|624.73|615.13|385
1692629400000|2023-08-21 14:50:00|625.44|615.84|625.13|615.53|625.52|615.92|624.24|614.64|293
1692629700000|2023-08-21 14:55:00|625.15|615.55|624.43|614.83|625.27|615.67|624.36|614.76|294
1692630000000|2023-08-21 15:00:00|624.42|614.82|624.83|615.23|625.09|615.49|624.31|614.71|237
1692630300000|2023-08-21 15:05:00|624.66|615.06|622.48|612.88|624.66|615.06|622.37|612.77|379
1692630600000|2023-08-21 15:10:00|622.49|612.89|623.14|613.54|623.25|613.65|621.72|612.12|400
1692630900000|2023-08-21 15:15:00|623.07|613.47|621.35|611.75|623.11|613.51|620.83|611.23|456
1692631200000|2023-08-21 15:20:00|621.34|611.74|617.79|608.19|621.53|611.93|617.63|608.03|651
1692631500000|2023-08-21 15:25:00|617.8|608.2|610.79|601.19|618.27|608.67|608.56|598.96|769
1692631800000|2023-08-21 15:30:00|610.78|601.18|617.29|607.69|618.01|608.41|610.49|600.89|510
1692632100000|2023-08-21 15:35:00|617.28|607.68|617.97|608.37|621.47|611.87|617.01|607.41|662
1692632400000|2023-08-21 15:40:00|617.96|608.36|617.07|607.47|618.54|608.94|617.01|607.41|528
1692632700000|2023-08-21 15:45:00|617.06|607.46|619.05|609.45|619.06|609.46|616.82|607.22|507
1692633000000|2023-08-21 15:50:00|619.06|609.46|616.77|607.17|619.14|609.54|616.21|606.61|561
1692633300000|2023-08-21 15:55:00|616.76|607.16|615.52|605.92|616.99|607.39|615.26|605.66|515
1692633600000|2023-08-21 16:00:00|615.53|605.93|616.58|606.98|616.84|607.24|615.42|605.82|571
1692633900000|2023-08-21 16:05:00|616.57|606.97|615.75|606.15|616.65|607.05|615.55|605.95|418
1692634200000|2023-08-21 16:10:00|615.74|606.14|613.88|604.28|616.6|607|613.63|604.03|514
1692634500000|2023-08-21 16:15:00|613.87|604.27|617.05|607.45|617.12|607.52|613.71|604.11|469
1692634800000|2023-08-21 16:20:00|617.09|607.49|615.58|605.98|617.97|608.37|615.32|605.72|491
1692635100000|2023-08-21 16:25:00|615.59|605.99|615.82|606.22|615.84|606.24|614.62|605.02|509
1692635400000|2023-08-21 16:30:00|615.81|606.21|615.49|605.89|615.9|606.3|615.06|605.46|330
1692635700000|2023-08-21 16:35:00|615.46|605.86|615.2|605.6|615.82|606.22|614.35|604.75|416
1692636000000|2023-08-21 16:40:00|615.21|605.61|614.76|605.16|615.92|606.32|614.52|604.92|307
1692636300000|2023-08-21 16:45:00|614.73|605.13|615.6|606|615.77|606.17|614.25|604.65|284
1692636600000|2023-08-21 16:50:00|615.59|605.99|615.25|605.65|616.41|606.81|615.14|605.54|505
1692636900000|2023-08-21 16:55:00|615.24|605.64|614.82|605.22|615.28|605.68|613.76|604.16|494
1692637200000|2023-08-21 17:00:00|614.93|605.33|616.82|607.22|616.94|607.34|614.61|605.01|299
1692637500000|2023-08-21 17:05:00|616.81|607.21|616.77|607.17|617.11|607.51|615.94|606.34|350
1692637800000|2023-08-21 17:10:00|616.89|607.29|617.06|607.46|617.42|607.82|616.46|606.86|279
1692638100000|2023-08-21 17:15:00|617.01|607.41|618.32|608.72|618.32|608.72|616.74|607.14|306
1692638400000|2023-08-21 17:20:00|618.35|608.75|618.84|609.24|619.1|609.5|618.04|608.44|287
1692638700000|2023-08-21 17:25:00|618.83|609.23|620.36|610.76|620.71|611.11|618.8|609.2|429
1692639000000|2023-08-21 17:30:00|620.4|610.8|620.55|610.95|620.57|610.97|619.3|609.7|247
1692639300000|2023-08-21 17:35:00|620.56|610.96|619.69|610.09|620.65|611.05|619.48|609.88|388
1692639600000|2023-08-21 17:40:00|619.68|610.08|619.66|610.06|620.2|610.6|618.79|609.19|421
1692639900000|2023-08-21 17:45:00|619.65|610.05|620.44|610.84|620.45|610.85|619.23|609.63|297
1692640200000|2023-08-21 17:50:00|620.45|610.85|620.59|610.99|620.64|611.04|619.99|610.39|214
1692640500000|2023-08-21 17:55:00|620.6|611|620.41|610.81|620.63|611.03|620.15|610.55|124
1692640800000|2023-08-21 18:00:00|620.42|610.82|620.49|610.89|621.46|611.86|620.32|610.72|176
1692641100000|2023-08-21 18:05:00|620.51|610.91|619.7|610.1|620.51|610.91|619.3|609.7|404
1692641400000|2023-08-21 18:10:00|619.65|610.05|620.49|610.89|620.5|610.9|619.43|609.83|208
1692641700000|2023-08-21 18:15:00|620.78|611.18|620.33|610.73|621.17|611.57|619.67|610.07|312
1692642000000|2023-08-21 18:20:00|620.34|610.74|620.72|611.12|620.81|611.21|620.33|610.73|256
1692642300000|2023-08-21 18:25:00|620.69|611.09|621|611.4|621|611.4|620.15|610.55|181
1692642600000|2023-08-21 18:30:00|621.01|611.41|620.63|611.03|621.01|611.41|620.33|610.73|168
1692642900000|2023-08-21 18:35:00|620.64|611.04|620.37|610.77|620.93|611.33|620.22|610.62|264
1692643200000|2023-08-21 18:40:00|620.36|610.76|620.57|610.97|621|611.4|620.17|610.57|145
1692643500000|2023-08-21 18:45:00|620.53|610.93|620.1|610.5|621.21|611.61|620.07|610.47|271
1692643800000|2023-08-21 18:50:00|620.06|610.46|619.78|610.18|620.11|610.51|619.65|610.05|329
1692644100000|2023-08-21 18:55:00|619.77|610.17|619.46|609.86|619.81|610.21|619.27|609.67|205
1692644400000|2023-08-21 19:00:00|619.48|609.88|619.96|610.36|620.17|610.57|619.31|609.71|138
1692644700000|2023-08-21 19:05:00|619.97|610.37|620.44|610.84|620.87|611.27|619.96|610.36|149
1692645000000|2023-08-21 19:10:00|620.43|610.83|620.86|611.26|620.96|611.36|620.35|610.75|95
1692645300000|2023-08-21 19:15:00|620.85|611.25|620.84|611.24|621.03|611.43|620.29|610.69|253
1692645600000|2023-08-21 19:20:00|620.85|611.25|620.94|611.34|621.14|611.54|620.42|610.82|251
1692645900000|2023-08-21 19:25:00|620.9|611.3|620.67|611.07|621.3|611.7|620.63|611.03|54
1692646200000|2023-08-21 19:30:00|620.78|611.18|621.24|611.64|621.27|611.67|620.7|611.1|86
1692646500000|2023-08-21 19:35:00|621.2|611.6|621.42|611.82|621.54|611.94|620.89|611.29|72
1692646800000|2023-08-21 19:40:00|621.43|611.83|622.27|612.67|622.46|612.86|621.41|611.81|169
1692647100000|2023-08-21 19:45:00|622.28|612.68|623.97|614.37|624.06|614.46|622.25|612.65|147
1692647400000|2023-08-21 19:50:00|624.04|614.44|623.9|614.3|624.94|615.34|623.86|614.26|301
1692647700000|2023-08-21 19:55:00|623.92|614.32|623.56|613.96|624.2|614.6|623.15|613.55|302
1692648000000|2023-08-21 20:00:00|623.69|614.09|624.41|614.81|624.96|615.36|623.33|613.73|300
1692648300000|2023-08-21 20:05:00|624.43|614.83|623.52|613.92|624.45|614.85|623.35|613.75|335
1692648600000|2023-08-21 20:10:00|623.46|613.86|623|613.4|623.79|614.19|622.76|613.16|200
1692648900000|2023-08-21 20:15:00|622.97|613.37|623.97|614.37|624.01|614.41|622.84|613.24|173
1692649200000|2023-08-21 20:20:00|623.99|614.39|624.17|614.57|624.35|614.75|623.59|613.99|136
1692649500000|2023-08-21 20:25:00|624.18|614.58|623.52|613.92|624.22|614.62|623.33|613.73|184
1692649800000|2023-08-21 20:30:00|623.57|613.97|622.83|613.23|623.95|614.35|622.78|613.18|206
1692650100000|2023-08-21 20:35:00|622.8|613.2|622.12|612.52|622.8|613.2|621.97|612.37|166
1692650400000|2023-08-21 20:40:00|622.13|612.53|621.65|612.05|622.38|612.78|621.65|612.05|151
1692650700000|2023-08-21 20:45:00|621.69|612.09|622.23|612.63|622.26|612.66|621.42|611.82|180
1692651000000|2023-08-21 20:50:00|622.21|612.61|622.25|612.65|622.3|612.7|622.07|612.47|74
1692651300000|2023-08-21 20:55:00|622.24|612.64|621.86|612.26|622.35|612.75|621.56|611.96|55
1692651600000|2023-08-21 21:00:00|621.87|612.27|621.77|612.17|622.2|612.6|621.66|612.06|91
1692651900000|2023-08-21 21:05:00|621.73|612.13|621.35|611.75|621.73|612.13|621.35|611.75|87
1692652200000|2023-08-21 21:10:00|621.34|611.74|620.62|611.02|621.42|611.82|620.54|610.94|168
1692652500000|2023-08-21 21:15:00|620.63|611.03|620.45|610.85|620.97|611.37|620.41|610.81|153
1692652800000|2023-08-21 21:20:00|620.43|610.83|620.52|610.92|620.57|610.97|620.21|610.61|104
1692653100000|2023-08-21 21:25:00|620.54|610.94|621.06|611.46|621.06|611.46|620.54|610.94|65
1692653400000|2023-08-21 21:30:00|621.08|611.48|622.77|613.17|623.3|613.7|621.06|611.46|170
1692653700000|2023-08-21 21:35:00|622.83|613.23|623.8|614.2|623.81|614.21|622.79|613.19|105
1692654000000|2023-08-21 21:40:00|623.81|614.21|623.44|613.84|624.18|614.58|623.4|613.8|82
1692654300000|2023-08-21 21:45:00|623.31|613.71|624.23|614.63|624.25|614.65|623.22|613.62|148
1692654600000|2023-08-21 21:50:00|624.24|614.64|624.61|615.01|624.65|615.05|624.06|614.46|98
1692654900000|2023-08-21 21:55:00|624.62|615.02|625.46|615.86|625.46|615.86|624.61|615.01|97
1692655200000|2023-08-21 22:00:00|624.7|615.1|625.39|615.79|625.78|616.18|624.68|615.08|122
1692655500000|2023-08-21 22:05:00|625.38|615.78|626.03|616.43|626.03|616.43|625.23|615.63|99
1692655800000|2023-08-21 22:10:00|626.04|616.44|625.79|616.19|626.13|616.53|625.66|616.06|62
1692656100000|2023-08-21 22:15:00|625.8|616.2|625.89|616.29|626.11|616.51|625.4|615.8|136
1692656400000|2023-08-21 22:20:00|625.88|616.28|625.33|615.73|625.88|616.28|625.05|615.45|33
1692656700000|2023-08-21 22:25:00|625.32|615.72|624.76|615.16|625.46|615.86|624.71|615.11|83
1692657000000|2023-08-21 22:30:00|624.75|615.15|624.57|614.97|625.32|615.72|624.51|614.91|130
1692657300000|2023-08-21 22:35:00|624.56|614.96|624.5|614.9|624.78|615.18|624.45|614.85|41
1692657600000|2023-08-21 22:40:00|624.37|614.77|624.04|614.44|624.37|614.77|624.04|614.44|30
1692657900000|2023-08-21 22:45:00|624.08|614.48|625.44|615.84|625.66|616.06|624.08|614.48|114
1692658200000|2023-08-21 22:50:00|625.45|615.85|625.5|615.9|625.84|616.24|625.3|615.7|130
1692658500000|2023-08-21 22:55:00|625.44|615.84|625.08|615.48|625.44|615.84|625.08|615.48|25
1692658800000|2023-08-21 23:00:00|625.07|615.47|624.13|614.53|625.15|615.55|624.13|614.53|78
1692659100000|2023-08-21 23:05:00|624.14|614.54|624.27|614.67|624.44|614.84|624.14|614.54|64
1692659400000|2023-08-21 23:10:00|624.26|614.66|624.16|614.56|624.34|614.74|624.14|614.54|27
1692659700000|2023-08-21 23:15:00|624.11|614.51|625.13|615.53|625.22|615.62|623.87|614.27|72
1692660000000|2023-08-21 23:20:00|625.16|615.56|624.24|614.64|625.17|615.57|624.23|614.63|118
1692660300000|2023-08-21 23:25:00|624.23|614.63|624.05|614.45|624.48|614.88|623.99|614.39|140
1692660600000|2023-08-21 23:30:00|624.17|614.57|623.84|614.24|624.36|614.76|623.84|614.24|109
1692660900000|2023-08-21 23:35:00|623.76|614.16|622.67|613.07|623.77|614.17|622.47|612.87|173
1692661200000|2023-08-21 23:40:00|622.7|613.1|622.79|613.19|623|613.4|622.51|612.91|50
1692661500000|2023-08-21 23:45:00|622.82|613.22|622.57|612.97|623.44|613.84|622.57|612.97|71
1692661800000|2023-08-21 23:50:00|622.68|613.08|622.33|612.73|622.77|613.17|622.32|612.72|67
1692662100000|2023-08-21 23:55:00|622.35|612.75|622.58|612.98|622.98|613.38|622.33|612.73|60
1692662400000|2023-08-22 00:00:00|622.63|613.03|622.98|613.38|623.47|613.87|622.63|613.03|204
1692662700000|2023-08-22 00:05:00|622.95|613.35|622.4|612.8|623.18|613.58|621.9|612.3|174
1692663000000|2023-08-22 00:10:00|622.59|612.99|621.99|612.39|622.88|613.28|621.95|612.35|165
1692663300000|2023-08-22 00:15:00|621.97|612.37|621.86|612.26|622.15|612.55|621.75|612.15|95
1692663600000|2023-08-22 00:20:00|621.96|612.36|622.29|612.69|622.52|612.92|621.65|612.05|134
1692663900000|2023-08-22 00:25:00|622.28|612.68|621.95|612.35|622.28|612.68|621.62|612.02|208
1692664200000|2023-08-22 00:30:00|622.28|612.68|621.74|612.14|622.28|612.68|621.62|612.02|142
1692664500000|2023-08-22 00:35:00|621.83|612.23|622.63|613.03|622.66|613.06|621.79|612.19|97
1692664800000|2023-08-22 00:40:00|622.64|613.04|621.99|612.39|622.66|613.06|621.67|612.07|22
1692665100000|2023-08-22 00:45:00|621.98|612.38|622.68|613.08|623.17|613.57|621.98|612.38|77
1692665400000|2023-08-22 00:50:00|622.62|613.02|622.03|612.43|622.68|613.08|621.98|612.38|46
1692665700000|2023-08-22 00:55:00|622.02|612.42|620.72|611.12|622.02|612.42|620.61|611.01|79
1692666000000|2023-08-22 01:00:00|620.73|611.13|621.04|611.44|621.61|612.01|620.58|610.98|211
1692666300000|2023-08-22 01:05:00|621.22|611.62|621.21|611.61|621.38|611.78|620.69|611.09|147
1692666600000|2023-08-22 01:10:00|621.07|611.47|621.03|611.43|621.3|611.7|620.52|610.92|225
1692666900000|2023-08-22 01:15:00|621.18|611.58|621.62|612.02|621.87|612.27|621.18|611.58|111
1692667200000|2023-08-22 01:20:00|621.63|612.03|622.31|612.71|622.39|612.79|621.42|611.82|175
1692667500000|2023-08-22 01:25:00|622.33|612.73|621|611.4|622.42|612.82|620.81|611.21|199
1692667800000|2023-08-22 01:30:00|621.04|611.44|621.34|611.74|621.68|612.08|621.01|611.41|130
1692668100000|2023-08-22 01:35:00|621.2|611.6|620.63|611.03|621.22|611.62|620.5|610.9|198
1692668400000|2023-08-22 01:40:00|620.62|611.02|621.01|611.41|621.04|611.44|620.57|610.97|111
1692668700000|2023-08-22 01:45:00|621.06|611.46|621.24|611.64|621.61|612.01|620.71|611.11|139
1692669000000|2023-08-22 01:50:00|621.22|611.62|621.41|611.81|621.5|611.9|621.19|611.59|133
1692669300000|2023-08-22 01:55:00|621.4|611.8|620.53|610.93|621.44|611.84|620.53|610.93|120
1692669600000|2023-08-22 02:00:00|620.52|610.92|620.97|611.37|621.36|611.76|620.47|610.87|114
1692669900000|2023-08-22 02:05:00|621.02|611.42|621.08|611.48|621.49|611.89|621.02|611.42|153
1692670200000|2023-08-22 02:10:00|621.1|611.5|621.08|611.48|621.19|611.59|621.02|611.42|37
1692670500000|2023-08-22 02:15:00|621.07|611.47|622.11|612.51|622.12|612.52|621|611.4|106
1692670800000|2023-08-22 02:20:00|622.12|612.52|623.01|613.41|623.01|613.41|622.1|612.5|95
1692671100000|2023-08-22 02:25:00|623.04|613.44|623.15|613.55|623.35|613.75|622.95|613.35|54
1692671400000|2023-08-22 02:30:00|623.23|613.63|622.61|613.01|623.23|613.63|622.5|612.9|100
1692671700000|2023-08-22 02:35:00|622.6|613|622.21|612.61|622.7|613.1|622.05|612.45|149
1692672000000|2023-08-22 02:40:00|622.2|612.6|622.23|612.63|622.85|613.25|622|612.4|151
1692672300000|2023-08-22 02:45:00|622.19|612.59|621.75|612.15|622.37|612.77|621.55|611.95|109
1692672600000|2023-08-22 02:50:00|621.86|612.26|621.19|611.59|621.97|612.37|621.17|611.57|116
1692672900000|2023-08-22 02:55:00|621.23|611.63|621.23|611.63|621.6|612|620.84|611.24|62
1692673200000|2023-08-22 03:00:00|621.2|611.6|620.54|610.94|621.2|611.6|620.44|610.84|119
1692673500000|2023-08-22 03:05:00|620.63|611.03|620.34|610.74|621.07|611.47|620.22|610.62|161
1692673800000|2023-08-22 03:10:00|620.33|610.73|620.43|610.83|620.76|611.16|620.23|610.63|139
1692674100000|2023-08-22 03:15:00|620.45|610.85|620.94|611.34|621.15|611.55|620.02|610.42|126
1692674400000|2023-08-22 03:20:00|620.95|611.35|620.73|611.13|621.85|612.25|620.73|611.13|127
1692674700000|2023-08-22 03:25:00|620.72|611.12|620.14|610.54|620.95|611.35|620.06|610.46|139
1692675000000|2023-08-22 03:30:00|620.11|610.51|619.2|609.6|620.31|610.71|619.19|609.59|177
1692675300000|2023-08-22 03:35:00|619.29|609.69|619.87|610.27|619.92|610.32|619.15|609.55|113
1692675600000|2023-08-22 03:40:00|619.86|610.26|619.2|609.6|619.86|610.26|619.15|609.55|157
1692675900000|2023-08-22 03:45:00|619.21|609.61|619.38|609.78|619.4|609.8|619.15|609.55|94
1692676200000|2023-08-22 03:50:00|619.28|609.68|619.19|609.59|619.33|609.73|618.67|609.07|70
1692676500000|2023-08-22 03:55:00|619.21|609.61|619.21|609.61|619.46|609.86|618.71|609.11|75
1692676800000|2023-08-22 04:00:00|619.2|609.6|618.9|609.3|619.32|609.72|618.86|609.26|82
1692677100000|2023-08-22 04:05:00|618.57|608.97|618.76|609.16|618.93|609.33|618.57|608.97|19
1692677400000|2023-08-22 04:10:00|618.82|609.22|617.75|608.15|618.82|609.22|617.55|607.95|139
1692677700000|2023-08-22 04:15:00|617.86|608.26|618.7|609.1|618.75|609.15|617.65|608.05|111
1692678000000|2023-08-22 04:20:00|618.71|609.11|618.37|608.77|619.29|609.69|618.37|608.77|78
1692678300000|2023-08-22 04:25:00|618.39|608.79|618.44|608.84|618.47|608.87|617.72|608.12|44
1692678600000|2023-08-22 04:30:00|618.43|608.83|618.45|608.85|618.54|608.94|618.36|608.76|66
1692678900000|2023-08-22 04:35:00|618.46|608.86|618.42|608.82|618.89|609.29|618.4|608.8|70
1692679200000|2023-08-22 04:40:00|618.43|608.83|618.38|608.78|618.54|608.94|618.04|608.44|47
1692679500000|2023-08-22 04:45:00|618.39|608.79|619.38|609.78|619.46|609.86|618.39|608.79|124
1692679800000|2023-08-22 04:50:00|619.4|609.8|618.46|608.86|619.47|609.87|617.86|608.26|228
1692680100000|2023-08-22 04:55:00|618.48|608.88|618.72|609.12|618.72|609.12|618.17|608.57|88
1692680400000|2023-08-22 05:00:00|618.7|609.1|619.24|609.64|619.62|610.02|618.57|608.97|159
1692680700000|2023-08-22 05:05:00|619.23|609.63|618.09|608.49|619.46|609.86|617.94|608.34|215
1692681000000|2023-08-22 05:10:00|618.1|608.5|619.26|609.66|619.45|609.85|618.1|608.5|160
1692681300000|2023-08-22 05:15:00|619.3|609.7|618.5|608.9|619.38|609.78|618.5|608.9|28
1692681900000|2023-08-22 05:25:00|618.73|609.13|618.8|609.2|618.8|609.2|618.73|609.13|2
1692682200000|2023-08-22 05:30:00|618.87|609.27|618.64|609.04|619.48|609.88|618.61|609.01|47
1692682500000|2023-08-22 05:35:00|618.66|609.06|619.68|610.08|619.69|610.09|618.66|609.06|139
1692682800000|2023-08-22 05:40:00|619.77|610.17|619.33|609.73|619.86|610.26|619.33|609.73|98
1692683100000|2023-08-22 05:45:00|619.5|609.9|619.3|609.7|619.66|610.06|619.06|609.46|143
1692683400000|2023-08-22 05:50:00|619.31|609.71|619.8|610.2|620.04|610.44|619.31|609.71|121
1692683700000|2023-08-22 05:55:00|619.88|610.28|620.52|610.92|620.61|611.01|619.88|610.28|64
1692684000000|2023-08-22 06:00:00|620.42|610.82|620.61|611.01|620.63|611.03|620.42|610.82|40
1692684300000|2023-08-22 06:05:00|620.64|611.04|620.5|610.9|621.03|611.43|619.79|610.19|61
1692684600000|2023-08-22 06:10:00|620.48|610.88|621.14|611.54|621.3|611.7|619.84|610.24|147
1692684900000|2023-08-22 06:15:00|621.25|611.65|621.97|612.37|622.33|612.73|621.24|611.64|89
1692685200000|2023-08-22 06:20:00|621.98|612.38|621.68|612.08|622.75|613.15|621.68|612.08|131
1692685500000|2023-08-22 06:25:00|621.79|612.19|621.76|612.16|622.77|613.17|621.52|611.92|321
1692685800000|2023-08-22 06:30:00|621.89|612.29|620.37|610.77|622.28|612.68|620.36|610.76|201
1692686100000|2023-08-22 06:35:00|620.36|610.76|620.19|610.59|620.47|610.87|620.13|610.53|43
1692686400000|2023-08-22 06:40:00|620.2|610.6|620.18|610.58|620.2|610.6|620.06|610.46|19
1692686700000|2023-08-22 06:45:00|619.78|610.18|620.14|610.54|620.2|610.6|619.69|610.09|29
1692687000000|2023-08-22 06:50:00|619.85|610.25|620.34|610.74|620.47|610.87|619.83|610.23|33
1692687300000|2023-08-22 06:55:00|620.29|610.69|620.91|611.31|620.91|611.31|620.29|610.69|32
1692687600000|2023-08-22 07:00:00|621.18|611.58|621.65|612.05|622.22|612.62|621.18|611.58|35
1692687900000|2023-08-22 07:05:00|621.64|612.04|621.69|612.09|622.39|612.79|621.64|612.04|28
1692688500000|2023-08-22 07:15:00|621.98|612.38|622.37|612.77|622.44|612.84|621.98|612.38|32
1692688800000|2023-08-22 07:20:00|622.36|612.76|621.69|612.09|622.41|612.81|621.69|612.09|52
1692689100000|2023-08-22 07:25:00|622.03|612.43|622.21|612.61|622.21|612.61|621.64|612.04|26
1692689400000|2023-08-22 07:30:00|622.78|613.18|623.07|613.47|623.19|613.59|622.38|612.78|92
1692689700000|2023-08-22 07:35:00|623.06|613.46|624.1|614.5|624.18|614.58|623.02|613.42|89
1692690000000|2023-08-22 07:40:00|623.9|614.3|624.14|614.54|624.41|614.81|623.88|614.28|53
1692690300000|2023-08-22 07:45:00|624.33|614.73|623.67|614.07|624.39|614.79|623.67|614.07|93
1692690600000|2023-08-22 07:50:00|623.68|614.08|623.57|613.97|624.07|614.47|623.43|613.83|45
1692690900000|2023-08-22 07:55:00|623.58|613.98|624.68|615.08|625.18|615.58|623.54|613.94|67
1692691200000|2023-08-22 08:00:00|624.71|615.11|625.57|615.97|625.84|616.24|624.65|615.05|204
1692691500000|2023-08-22 08:05:00|625.66|616.06|626.21|616.61|626.38|616.78|625.65|616.05|105
1692691800000|2023-08-22 08:10:00|626.15|616.55|625.48|615.88|626.32|616.72|625.48|615.88|84
1692692100000|2023-08-22 08:15:00|625.42|615.82|625.18|615.58|625.42|615.82|624.65|615.05|89
1692692400000|2023-08-22 08:20:00|625.17|615.57|624.51|614.91|625.17|615.57|624.4|614.8|107
1692692700000|2023-08-22 08:25:00|624.5|614.9|623.61|614.01|624.62|615.02|623.56|613.96|65
1692693000000|2023-08-22 08:30:00|623.62|614.02|624.58|614.98|624.58|614.98|623.55|613.95|106
1692693300000|2023-08-22 08:35:00|624.54|614.94|623.74|614.14|624.58|614.98|623.69|614.09|51
1692693600000|2023-08-22 08:40:00|623.49|613.89|624.19|614.59|624.2|614.6|623.49|613.89|117
1692693900000|2023-08-22 08:45:00|624.2|614.6|624.3|614.7|624.74|615.14|623.89|614.29|77
1692694200000|2023-08-22 08:50:00|624.29|614.69|624.02|614.42|624.8|615.2|623.64|614.04|188
1692694500000|2023-08-22 08:55:00|623.96|614.36|624.66|615.06|624.7|615.1|623.95|614.35|87
1692694800000|2023-08-22 09:00:00|624.78|615.18|625.41|615.81|625.41|615.81|624.36|614.76|76
1692695100000|2023-08-22 09:05:00|625.4|615.8|625.25|615.65|625.42|615.82|625.25|615.65|10
1692695400000|2023-08-22 09:10:00|625.33|615.73|625.53|615.93|626|616.4|625.33|615.73|61
1692695700000|2023-08-22 09:15:00|625.51|615.91|625.67|616.07|625.8|616.2|625.21|615.61|134
1692696000000|2023-08-22 09:20:00|625.77|616.17|625.56|615.96|625.9|616.3|625.42|615.82|176
1692696300000|2023-08-22 09:25:00|625.69|616.09|626.36|616.76|626.36|616.76|625.56|615.96|24
1692696600000|2023-08-22 09:30:00|626.37|616.77|626.21|616.61|626.56|616.96|625.61|616.01|112
1692696900000|2023-08-22 09:35:00|626.34|616.74|627.12|617.52|627.12|617.52|626.34|616.74|113
1692697200000|2023-08-22 09:40:00|627.1|617.5|628.12|618.52|628.12|618.52|627.06|617.46|88
1692697500000|2023-08-22 09:45:00|628.07|618.47|627.49|617.89|628.43|618.83|627.46|617.86|146
1692697800000|2023-08-22 09:50:00|627.57|617.97|627.62|618.02|627.63|618.03|626.65|617.05|178
1692698100000|2023-08-22 09:55:00|627.49|617.89|626.54|616.94|627.51|617.91|626.52|616.92|52
1692698400000|2023-08-22 10:00:00|626.8|617.2|627.06|617.46|627.16|617.56|625.57|615.97|168
1692698700000|2023-08-22 10:05:00|627.07|617.47|627.58|617.98|628.09|618.49|627.07|617.47|106
1692699000000|2023-08-22 10:10:00|627.59|617.99|627.09|617.49|627.73|618.13|626.82|617.22|128
1692699300000|2023-08-22 10:15:00|627.22|617.62|626.52|616.92|627.22|617.62|626.44|616.84|86
1692699600000|2023-08-22 10:20:00|626.53|616.93|627.46|617.86|627.59|617.99|626.53|616.93|83
1692699900000|2023-08-22 10:25:00|627.45|617.85|627.45|617.85|627.53|617.93|627.37|617.77|56
1692700200000|2023-08-22 10:30:00|627.43|617.83|626.66|617.06|627.43|617.83|626.61|617.01|33
1692700500000|2023-08-22 10:35:00|626.67|617.07|626.53|616.93|627.61|618.01|626.49|616.89|114
1692700800000|2023-08-22 10:40:00|626.55|616.95|627.92|618.32|627.92|618.32|626.51|616.91|47
1692701100000|2023-08-22 10:45:00|627.96|618.36|626.63|617.03|628.17|618.57|626.07|616.47|255
1692701400000|2023-08-22 10:50:00|626.64|617.04|626.94|617.34|626.98|617.38|625.61|616.01|278
1692701700000|2023-08-22 10:55:00|626.95|617.35|626.68|617.08|627.7|618.1|626.68|617.08|143
1692702000000|2023-08-22 11:00:00|626.52|616.92|626.64|617.04|627.17|617.57|626.52|616.92|91
1692702300000|2023-08-22 11:05:00|626.65|617.05|626.06|616.46|627.06|617.46|625.62|616.02|157
1692702600000|2023-08-22 11:10:00|626.05|616.45|625.91|616.31|626.26|616.66|625.56|615.96|154
1692702900000|2023-08-22 11:15:00|625.88|616.28|625.28|615.68|625.91|616.31|625.21|615.61|77
1692703200000|2023-08-22 11:20:00|625.32|615.72|625.15|615.55|625.36|615.76|625.03|615.43|124
1692703500000|2023-08-22 11:25:00|625.16|615.56|626|616.4|626.12|616.52|625.16|615.56|150
1692703800000|2023-08-22 11:30:00|626.01|616.41|624.22|614.62|626.04|616.44|624.22|614.62|119
1692704100000|2023-08-22 11:35:00|623.76|614.16|623.57|613.97|623.81|614.21|623.39|613.79|79
1692704400000|2023-08-22 11:40:00|623.65|614.05|624.67|615.07|624.67|615.07|623.64|614.04|40
1692704700000|2023-08-22 11:45:00|624.36|614.76|623.98|614.38|624.7|615.1|623.83|614.23|153
1692705000000|2023-08-22 11:50:00|623.99|614.39|624.55|614.95|624.8|615.2|623.99|614.39|98
1692705300000|2023-08-22 11:55:00|624.68|615.08|624.63|615.03|625.04|615.44|624.46|614.86|90
1692705600000|2023-08-22 12:00:00|624.61|615.01|624.69|615.09|625|615.4|623.95|614.35|202
1692705900000|2023-08-22 12:05:00|624.38|614.78|624.61|615.01|624.87|615.27|624.09|614.49|181
1692706200000|2023-08-22 12:10:00|624.6|615|625.36|615.76|625.53|615.93|624.44|614.84|124
1692706500000|2023-08-22 12:15:00|625.3|615.7|626.05|616.45|626.24|616.64|625.3|615.7|87
1692706800000|2023-08-22 12:20:00|625.79|616.19|626.06|616.46|626.48|616.88|625.79|616.19|117
1692707100000|2023-08-22 12:25:00|626.04|616.44|626.3|616.7|626.37|616.77|626.03|616.43|16
1692707400000|2023-08-22 12:30:00|626.09|616.49|627.52|617.92|627.54|617.94|626.09|616.49|77
1692707700000|2023-08-22 12:35:00|627.54|617.94|628.86|619.26|629.26|619.66|627.45|617.85|119
1692708000000|2023-08-22 12:40:00|629.3|619.7|629.52|619.92|629.52|619.92|628.86|619.26|46
1692708300000|2023-08-22 12:45:00|629.03|619.43|628.61|619.01|629.23|619.63|628.45|618.85|63
1692708600000|2023-08-22 12:50:00|628.55|618.95|628.17|618.57|628.9|619.3|627.56|617.96|157
1692708900000|2023-08-22 12:55:00|628.14|618.54|626.7|617.1|628.14|618.54|626.66|617.06|210
1692709200000|2023-08-22 13:00:00|626.53|616.93|626.15|616.55|627.15|617.55|625.6|616|363
1692709500000|2023-08-22 13:05:00|626.14|616.54|626.14|616.54|626.98|617.38|625.97|616.37|244
1692709800000|2023-08-22 13:10:00|626.22|616.62|625.07|615.47|626.84|617.24|624.67|615.07|285
1692710100000|2023-08-22 13:15:00|625.06|615.46|623.67|614.07|625.17|615.57|623.63|614.03|381
1692710400000|2023-08-22 13:20:00|623.66|614.06|624.33|614.73|624.33|614.73|622.94|613.34|258
1692710700000|2023-08-22 13:25:00|624.27|614.67|622.56|612.96|624.35|614.75|622.3|612.7|199
1692711000000|2023-08-22 13:30:00|622.54|612.94|622.39|612.79|622.81|613.21|621.23|611.63|429
1692711300000|2023-08-22 13:35:00|622.36|612.76|622.04|612.44|622.65|613.05|620.17|610.57|561
1692711600000|2023-08-22 13:40:00|622.05|612.45|622.92|613.32|623.37|613.77|621.51|611.91|217
1692711900000|2023-08-22 13:45:00|622.9|613.3|621.85|612.25|623.3|613.7|621.66|612.06|390
1692712200000|2023-08-22 13:50:00|621.84|612.24|620.71|611.11|622.03|612.43|620.44|610.84|412
1692712500000|2023-08-22 13:55:00|620.7|611.1|620.69|611.09|620.85|611.25|620.32|610.72|352
1692712800000|2023-08-22 14:00:00|620.75|611.15|621.61|612.01|621.92|612.32|619.3|609.7|416
1692713100000|2023-08-22 14:05:00|621.91|612.31|620.01|610.41|621.91|612.31|619.95|610.35|247
1692713400000|2023-08-22 14:10:00|620.02|610.42|621.17|611.57|621.47|611.87|619.39|609.79|218
1692713700000|2023-08-22 14:15:00|621.18|611.58|621.31|611.71|621.55|611.95|620.48|610.88|220
1692714000000|2023-08-22 14:20:00|621.25|611.65|620.79|611.19|621.81|612.21|620.75|611.15|220
1692714300000|2023-08-22 14:25:00|620.67|611.07|620.13|610.53|620.96|611.36|619.54|609.94|314
1692714600000|2023-08-22 14:30:00|620.18|610.58|620.27|610.67|620.27|610.67|618.87|609.27|300
1692714900000|2023-08-22 14:35:00|620.09|610.49|619.92|610.32|621.2|611.6|619.38|609.78|313
1692715200000|2023-08-22 14:40:00|619.91|610.31|618.91|609.31|620.04|610.44|618.01|608.41|379
1692715500000|2023-08-22 14:45:00|618.97|609.37|618.98|609.38|619.81|610.21|618.83|609.23|345
1692715800000|2023-08-22 14:50:00|618.94|609.34|619.91|610.31|619.94|610.34|618.4|608.8|290
1692716100000|2023-08-22 14:55:00|619.89|610.29|619.94|610.34|620.44|610.84|619.76|610.16|180
1692716400000|2023-08-22 15:00:00|619.95|610.35|620.4|610.8|620.48|610.88|619.73|610.13|191
1692716700000|2023-08-22 15:05:00|620.43|610.83|621.01|611.41|621.1|611.5|619.62|610.02|299
1692717000000|2023-08-22 15:10:00|620.87|611.27|621.31|611.71|621.96|612.36|619.96|610.36|148
1692717300000|2023-08-22 15:15:00|621.07|611.47|621.65|612.05|621.69|612.09|620.52|610.92|176
1692717600000|2023-08-22 15:20:00|621.69|612.09|622.2|612.6|622.42|612.82|621.62|612.02|186
1692717900000|2023-08-22 15:25:00|622.26|612.66|622.38|612.78|622.59|612.99|621.67|612.07|243
1692718200000|2023-08-22 15:30:00|622.37|612.77|622.3|612.7|622.57|612.97|622.24|612.64|30
1692718500000|2023-08-22 15:35:00|622.6|613|622.77|613.17|623.3|613.7|622.3|612.7|106
1692718800000|2023-08-22 15:40:00|622.65|613.05|621.69|612.09|622.73|613.13|621.69|612.09|221
1692719100000|2023-08-22 15:45:00|621.68|612.08|620.61|611.01|621.79|612.19|620.26|610.66|296
1692719400000|2023-08-22 15:50:00|620.42|610.82|619|609.4|620.8|611.2|618.27|608.67|529
1692719700000|2023-08-22 15:55:00|618.99|609.39|618.23|608.63|619.04|609.44|617.78|608.18|508
1692720000000|2023-08-22 16:00:00|617.36|607.76|617|607.4|617.95|608.35|616.04|606.44|442
1692720300000|2023-08-22 16:05:00|617.01|607.41|617.29|607.69|618.04|608.44|615.97|606.37|432
1692720600000|2023-08-22 16:10:00|617.23|607.63|615.87|606.27|617.26|607.66|615.23|605.63|580
1692720900000|2023-08-22 16:15:00|615.86|606.26|614.56|604.96|617.19|607.59|613.66|604.06|552
1692721200000|2023-08-22 16:20:00|614.54|604.94|611.8|602.2|615.03|605.43|610.26|600.66|707
1692721500000|2023-08-22 16:25:00|611.82|602.22|611.31|601.71|612.03|602.43|610.1|600.5|596
1692721800000|2023-08-22 16:30:00|611.3|601.7|610.57|600.97|612.47|602.87|610.13|600.53|558
1692722100000|2023-08-22 16:35:00|610.62|601.02|614.7|605.1|616.85|607.25|610.16|600.56|546
1692722400000|2023-08-22 16:40:00|614.71|605.11|616.16|606.56|617.84|608.24|614.47|604.87|614
1692722700000|2023-08-22 16:45:00|616.15|606.55|614.78|605.18|616.88|607.28|614.29|604.69|656
1692723000000|2023-08-22 16:50:00|614.77|605.17|616.99|607.39|617.08|607.48|614.39|604.79|397
1692723300000|2023-08-22 16:55:00|617.22|607.62|616.81|607.21|618.18|608.58|616.67|607.07|355
1692723600000|2023-08-22 17:00:00|616.8|607.2|614.18|604.58|617.34|607.74|614.18|604.58|369
1692723900000|2023-08-22 17:05:00|614.17|604.57|614.26|604.66|615.1|605.5|614.1|604.5|222
1692724200000|2023-08-22 17:10:00|614.21|604.61|614.06|604.46|614.36|604.76|613.59|603.99|233
1692724500000|2023-08-22 17:15:00|614.04|604.44|612.41|602.81|614.07|604.47|612.18|602.58|496
1692724800000|2023-08-22 17:20:00|612.26|602.66|611.41|601.81|613.36|603.76|610.77|601.17|460
1692725100000|2023-08-22 17:25:00|611.4|601.8|610.91|601.31|611.89|602.29|610.12|600.52|553
1692725400000|2023-08-22 17:30:00|610.88|601.28|608.32|598.72|611.47|601.87|607.6|598|609
1692725700000|2023-08-22 17:35:00|608.37|598.77|605.49|595.89|608.53|598.93|605.19|595.59|844
1692726000000|2023-08-22 17:40:00|605.61|596.01|604.75|595.15|606.5|596.9|604.06|594.46|725
1692726300000|2023-08-22 17:45:00|604.79|595.19|606.27|596.67|606.92|597.32|604.59|594.99|552
1692726600000|2023-08-22 17:50:00|606.35|596.75|605.92|596.32|607.3|597.7|604.66|595.06|523
1692726900000|2023-08-22 17:55:00|606.05|596.45|605.48|595.88|606.14|596.54|604.44|594.84|403
1692727200000|2023-08-22 18:00:00|605.5|595.9|605.92|596.32|606.35|596.75|604.89|595.29|269
1692727500000|2023-08-22 18:05:00|605.9|596.3|602.63|593.03|605.9|596.3|601.8|592.2|642
1692727800000|2023-08-22 18:10:00|602.58|592.98|604.02|594.42|604.32|594.72|601.6|592|422
1692728100000|2023-08-22 18:15:00|604.01|594.41|604.33|594.73|604.69|595.09|603.48|593.88|312
1692728400000|2023-08-22 18:20:00|604.28|594.68|605.79|596.19|606.33|596.73|604.09|594.49|230
1692728700000|2023-08-22 18:25:00|605.75|596.15|606.89|597.29|607.24|597.64|605.75|596.15|151
1692729000000|2023-08-22 18:30:00|606.91|597.31|611.39|601.79|611.5|601.9|606.85|597.25|482
1692729300000|2023-08-22 18:35:00|611.41|601.81|612.7|603.1|612.7|603.1|610.02|600.42|355
1692729600000|2023-08-22 18:40:00|612.74|603.14|612.13|602.53|612.92|603.32|611.89|602.29|275
1692729900000|2023-08-22 18:45:00|612.1|602.5|611.83|602.23|613.3|603.7|611.57|601.97|284
1692730200000|2023-08-22 18:50:00|611.62|602.02|611.49|601.89|611.75|602.15|611.3|601.7|198
1692730500000|2023-08-22 18:55:00|611.48|601.88|612.23|602.63|612.35|602.75|611.47|601.87|84
1692730800000|2023-08-22 19:00:00|612.21|602.61|611.92|602.32|612.33|602.73|611.3|601.7|214
1692731100000|2023-08-22 19:05:00|611.93|602.33|614.38|604.78|614.42|604.82|611.89|602.29|98
1692731400000|2023-08-22 19:10:00|614.4|604.8|614.22|604.62|614.42|604.82|613.59|603.99|133
1692731700000|2023-08-22 19:15:00|614.21|604.61|611.8|602.2|614.34|604.74|611.5|601.9|244
1692732000000|2023-08-22 19:20:00|611.89|602.29|611.16|601.56|611.96|602.36|611.12|601.52|301
1692732300000|2023-08-22 19:25:00|611.15|601.55|610.38|600.78|611.69|602.09|609.96|600.36|251
1692732600000|2023-08-22 19:30:00|610.39|600.79|610.79|601.19|610.86|601.26|609.9|600.3|300
1692732900000|2023-08-22 19:35:00|610.8|601.2|609.02|599.42|611.1|601.5|609|599.4|192
1692733200000|2023-08-22 19:40:00|609|599.4|609.43|599.83|609.66|600.06|609|599.4|125
1692733500000|2023-08-22 19:45:00|609.4|599.8|608.92|599.32|609.49|599.89|608.89|599.29|197
1692733800000|2023-08-22 19:50:00|608.91|599.31|607.56|597.96|608.91|599.31|607.41|597.81|285
1692734100000|2023-08-22 19:55:00|607.57|597.97|607.13|597.53|608.01|598.41|606.98|597.38|405
1692734400000|2023-08-22 20:00:00|607.14|597.54|607.09|597.49|607.89|598.29|607.08|597.48|262
1692734700000|2023-08-22 20:05:00|607.1|597.5|608.37|598.77|608.47|598.87|606.93|597.33|84
1692735000000|2023-08-22 20:10:00|608.38|598.78|608.35|598.75|609.16|599.56|608.35|598.75|103
1692735300000|2023-08-22 20:15:00|608.38|598.78|610.06|600.46|610.19|600.59|608.38|598.78|142
1692735600000|2023-08-22 20:20:00|610.08|600.48|610.49|600.89|610.66|601.06|610.03|600.43|120
1692735900000|2023-08-22 20:25:00|610.51|600.91|610.51|600.91|610.6|601|610.09|600.49|121
1692736200000|2023-08-22 20:30:00|610.5|600.9|610.79|601.19|611.38|601.78|610.27|600.67|82
1692736500000|2023-08-22 20:35:00|610.78|601.18|609.64|600.04|610.98|601.38|609.57|599.97|198
1692736800000|2023-08-22 20:40:00|609.65|600.05|608.81|599.21|609.75|600.15|608.08|598.48|255
1692737100000|2023-08-22 20:45:00|608.82|599.22|608.76|599.16|608.98|599.38|608.45|598.85|183
1692737400000|2023-08-22 20:50:00|608.78|599.18|609.56|599.96|609.57|599.97|608.53|598.93|92
1692737700000|2023-08-22 20:55:00|609.57|599.97|611.37|601.77|611.38|601.78|609.55|599.95|79
1692738000000|2023-08-22 21:00:00|611.22|601.62|610.42|600.82|611.74|602.14|610.41|600.81|189
1692738300000|2023-08-22 21:05:00|610.41|600.81|609.29|599.69|610.43|600.83|609.19|599.59|166
1692738600000|2023-08-22 21:10:00|609.3|599.7|608.76|599.16|609.39|599.79|608.6|599|108
1692738900000|2023-08-22 21:15:00|608.77|599.17|610.18|600.58|610.27|600.67|608.67|599.07|127
1692739200000|2023-08-22 21:20:00|610.17|600.57|607.93|598.33|610.17|600.57|607.88|598.28|169
1692739500000|2023-08-22 21:25:00|607.83|598.23|599.8|590.2|607.85|598.25|592.73|583.13|793
1692739800000|2023-08-22 21:30:00|599.79|590.19|602.41|592.81|603.56|593.96|599.79|590.19|666
1692740100000|2023-08-22 21:35:00|602.33|592.73|600.52|590.92|602.38|592.78|600.45|590.85|610
1692740400000|2023-08-22 21:40:00|600.47|590.87|602.65|593.05|602.86|593.26|600.1|590.5|397
1692740700000|2023-08-22 21:45:00|602.66|593.06|602.8|593.2|603.24|593.64|602.13|592.53|285
1692741000000|2023-08-22 21:50:00|602.91|593.31|602.24|592.64|603.32|593.72|602.18|592.58|269
1692741300000|2023-08-22 21:55:00|602.23|592.63|600.92|591.32|602.36|592.76|600.02|590.42|359
1692741600000|2023-08-22 22:00:00|600.91|591.31|602.38|592.78|602.89|593.29|600.6|591|306
1692741900000|2023-08-22 22:05:00|602.35|592.75|602.64|593.04|602.64|593.04|602.01|592.41|127
1692742200000|2023-08-22 22:10:00|602.55|592.95|603.64|594.04|604.43|594.83|602.48|592.88|245
1692742500000|2023-08-22 22:15:00|603.65|594.05|604.98|595.38|604.99|595.39|603.65|594.05|139
1692742800000|2023-08-22 22:20:00|605|595.4|606.31|596.71|606.38|596.78|604.94|595.34|170
1692743100000|2023-08-22 22:25:00|606.41|596.81|607.88|598.28|608.06|598.46|606.24|596.64|123
1692743400000|2023-08-22 22:30:00|607.87|598.27|608.08|598.48|608.1|598.5|607.74|598.14|23
1692743700000|2023-08-22 22:35:00|608.35|598.75|610.3|600.7|610.81|601.21|608.25|598.65|193
1692744000000|2023-08-22 22:40:00|610.06|600.46|611.16|601.56|611.18|601.58|609.69|600.09|200
1692744300000|2023-08-22 22:45:00|611.11|601.51|610.59|600.99|611.35|601.75|610.56|600.96|248
1692744600000|2023-08-22 22:50:00|610.64|601.04|610.72|601.12|610.97|601.37|610.13|600.53|160
1692744900000|2023-08-22 22:55:00|610.73|601.13|610.27|600.67|611.11|601.51|610.16|600.56|192
1692745200000|2023-08-22 23:00:00|610.28|600.68|610.97|601.37|611.14|601.54|610.17|600.57|170
1692745500000|2023-08-22 23:05:00|610.98|601.38|612.72|603.12|612.72|603.12|610.66|601.06|143
1692745800000|2023-08-22 23:10:00|612.59|602.99|618.1|608.5|618.73|609.13|612.59|602.99|483
1692746100000|2023-08-22 23:15:00|618.11|608.51|617.29|607.69|618.66|609.06|616.52|606.92|578
1692746400000|2023-08-22 23:20:00|617.28|607.68|615.46|605.86|617.82|608.22|615.17|605.57|416
1692746700000|2023-08-22 23:25:00|615.47|605.87|614.86|605.26|615.47|605.87|614.56|604.96|426
1692747000000|2023-08-22 23:30:00|614.82|605.22|615.04|605.44|615.48|605.88|614.07|604.47|362
1692747300000|2023-08-22 23:35:00|615.24|605.64|615.59|605.99|615.86|606.26|614.86|605.26|297
1692747600000|2023-08-22 23:40:00|615.6|606|615.39|605.79|616.39|606.79|614.95|605.35|225
1692747900000|2023-08-22 23:45:00|615.4|605.8|615.08|605.48|615.61|606.01|614.56|604.96|337
1692748200000|2023-08-22 23:50:00|615.07|605.47|616.29|606.69|616.3|606.7|614.82|605.22|157
1692748500000|2023-08-22 23:55:00|616.16|606.56|615.96|606.36|616.37|606.77|615.52|605.92|263
1692748800000|2023-08-23 00:00:00|615.97|606.37|617.07|607.47|617.32|607.72|615.51|605.91|344
1692749100000|2023-08-23 00:05:00|617.08|607.48|615.77|606.17|617.2|607.6|615.67|606.07|265
1692749400000|2023-08-23 00:10:00|615.75|606.15|616.6|607|616.67|607.07|615.41|605.81|301
1692749700000|2023-08-23 00:15:00|616.63|607.03|617.76|608.16|618.01|608.41|616.63|607.03|362
1692750000000|2023-08-23 00:20:00|617.78|608.18|618.09|608.49|618.38|608.78|617.64|608.04|237
1692750300000|2023-08-23 00:25:00|618.03|608.43|617.79|608.19|618.3|608.7|617.42|607.82|233
1692750600000|2023-08-23 00:30:00|618.05|608.45|617.16|607.56|618.07|608.47|617.16|607.56|225
1692750900000|2023-08-23 00:35:00|617.18|607.58|618.33|608.73|618.35|608.75|617.18|607.58|88
1692751200000|2023-08-23 00:40:00|618.36|608.76|619.48|609.88|620.11|610.51|617.97|608.37|176
1692751500000|2023-08-23 00:45:00|619.51|609.91|619.37|609.77|620.24|610.64|619.13|609.53|257
1692751800000|2023-08-23 00:50:00|619.38|609.78|618.68|609.08|619.47|609.87|618.44|608.84|203
1692752100000|2023-08-23 00:55:00|618.66|609.06|618.34|608.74|619.02|609.42|618.34|608.74|88
1692752400000|2023-08-23 01:00:00|617.99|608.39|618.14|608.54|619.17|609.57|617.99|608.39|217
1692752700000|2023-08-23 01:05:00|618.15|608.55|617.01|607.41|618.23|608.63|616.54|606.94|264
1692753000000|2023-08-23 01:10:00|617.06|607.46|616.62|607.02|617.4|607.8|616.54|606.94|197
1692753300000|2023-08-23 01:15:00|616.61|607.01|617.22|607.62|617.36|607.76|616.61|607.01|93
1692753600000|2023-08-23 01:20:00|617.24|607.64|616.44|606.84|617.31|607.71|616.29|606.69|115
1692753900000|2023-08-23 01:25:00|616.32|606.72|616.25|606.65|616.6|607|616.09|606.49|103
1692754200000|2023-08-23 01:30:00|616.26|606.66|616.97|607.37|617.11|607.51|616.16|606.56|89
1692754500000|2023-08-23 01:35:00|617.37|607.77|617.59|607.99|617.91|608.31|617.3|607.7|41
1692754800000|2023-08-23 01:40:00|617.6|608|619.15|609.55|619.24|609.64|617.59|607.99|103
1692755100000|2023-08-23 01:45:00|618.74|609.14|619.65|610.05|619.8|610.2|618.74|609.14|169
1692755400000|2023-08-23 01:50:00|619.66|610.06|619.02|609.42|619.8|610.2|618.56|608.96|208
1692755700000|2023-08-23 01:55:00|619.01|609.41|619.15|609.55|619.26|609.66|618.69|609.09|145
1692756000000|2023-08-23 02:00:00|619.16|609.56|619.8|610.2|619.98|610.38|619.1|609.5|64
1692756300000|2023-08-23 02:05:00|620.3|610.7|620.36|610.76|621.17|611.57|620.3|610.7|87
1692756600000|2023-08-23 02:10:00|620.32|610.72|619|609.4|620.32|610.72|619|609.4|67
1692756900000|2023-08-23 02:15:00|618.65|609.05|619.72|610.12|619.8|610.2|618.65|609.05|158
1692757200000|2023-08-23 02:20:00|619.73|610.13|620.44|610.84|620.44|610.84|619.51|609.91|92
1692757500000|2023-08-23 02:25:00|620.45|610.85|620.48|610.88|620.55|610.95|620.23|610.63|117
1692757800000|2023-08-23 02:30:00|620.59|610.99|620.48|610.88|621.08|611.48|620.39|610.79|139
1692758100000|2023-08-23 02:35:00|620.5|610.9|621.21|611.61|621.52|611.92|620.42|610.82|130
1692758400000|2023-08-23 02:40:00|621.25|611.65|620.89|611.29|621.25|611.65|620.38|610.78|192
1692758700000|2023-08-23 02:45:00|620.9|611.3|620.59|610.99|621.03|611.43|620.46|610.86|183
1692759000000|2023-08-23 02:50:00|620.57|610.97|619.68|610.08|620.57|610.97|619.68|610.08|96
1692759300000|2023-08-23 02:55:00|620.06|610.46|618.94|609.34|620.13|610.53|618.9|609.3|50
1692759600000|2023-08-23 03:00:00|618.97|609.37|619.78|610.18|620.31|610.71|618.94|609.34|141
1692759900000|2023-08-23 03:05:00|619.79|610.19|619.25|609.65|620.1|610.5|619.08|609.48|131
1692760200000|2023-08-23 03:10:00|619.21|609.61|618.59|608.99|619.26|609.66|618.47|608.87|108
1692760500000|2023-08-23 03:15:00|618.6|609|618.66|609.06|619.21|609.61|618.4|608.8|131
1692760800000|2023-08-23 03:20:00|618.6|609|618.22|608.62|618.95|609.35|618.22|608.62|112
1692761100000|2023-08-23 03:25:00|618.31|608.71|617.48|607.88|618.43|608.83|617.39|607.79|163
1692761400000|2023-08-23 03:30:00|617.49|607.89|617.62|608.02|618.08|608.48|617.49|607.89|108
1692761700000|2023-08-23 03:35:00|617.57|607.97|617.1|607.5|617.68|608.08|617.1|607.5|105
1692762000000|2023-08-23 03:40:00|617.07|607.47|617|607.4|617.38|607.78|617|607.4|30
1692762300000|2023-08-23 03:45:00|617.03|607.43|616.97|607.37|617.16|607.56|616.72|607.12|80
1692762600000|2023-08-23 03:50:00|616.94|607.34|616.64|607.04|617.09|607.49|616.43|606.83|78
1692762900000|2023-08-23 03:55:00|616.49|606.89|617.17|607.57|617.18|607.58|616.31|606.71|80
1692763200000|2023-08-23 04:00:00|617.14|607.54|617.2|607.6|617.3|607.7|616.81|607.21|74
1692763500000|2023-08-23 04:05:00|616.89|607.29|617.39|607.79|617.41|607.81|616.82|607.22|113
1692763800000|2023-08-23 04:10:00|617.35|607.75|618.28|608.68|618.28|608.68|617.27|607.67|60
1692764100000|2023-08-23 04:15:00|618.49|608.89|618.95|609.35|619.05|609.45|618.49|608.89|36
1692764400000|2023-08-23 04:20:00|618.96|609.36|619.96|610.36|620.15|610.55|618.75|609.15|58
1692764700000|2023-08-23 04:25:00|619.95|610.35|619.11|609.51|620.07|610.47|619|609.4|83
1692765000000|2023-08-23 04:30:00|619.13|609.53|619.51|609.91|619.51|609.91|619.13|609.53|46
1692765300000|2023-08-23 04:35:00|619.49|609.89|619.47|609.87|619.51|609.91|619.04|609.44|74
1692765600000|2023-08-23 04:40:00|619.49|609.89|620.29|610.69|620.3|610.7|619.49|609.89|31
1692765900000|2023-08-23 04:45:00|620.19|610.59|620.17|610.57|620.19|610.59|619.07|609.47|175
1692766200000|2023-08-23 04:50:00|620.18|610.58|620.64|611.04|620.69|611.09|619.46|609.86|222
1692766500000|2023-08-23 04:55:00|620.65|611.05|620.06|610.46|620.73|611.13|620.06|610.46|150
1692766800000|2023-08-23 05:00:00|620.07|610.47|620.15|610.55|620.43|610.83|619.66|610.06|255
1692767100000|2023-08-23 05:05:00|620.37|610.77|619.75|610.15|620.41|610.81|619.68|610.08|123
1692767400000|2023-08-23 05:10:00|619.76|610.16|619.73|610.13|620.26|610.66|619.63|610.03|121
1692767700000|2023-08-23 05:15:00|619.71|610.11|619.4|609.8|619.79|610.19|619.34|609.74|43
1692768000000|2023-08-23 05:20:00|619.41|609.81|618.59|608.99|619.42|609.82|618.38|608.78|113
1692768300000|2023-08-23 05:25:00|618.61|609.01|618.46|608.86|618.88|609.28|618.4|608.8|133
1692768600000|2023-08-23 05:30:00|618.48|608.88|618|608.4|618.51|608.91|618|608.4|144
1692768900000|2023-08-23 05:35:00|618.03|608.43|617.96|608.36|618.12|608.52|617.52|607.92|194
1692769200000|2023-08-23 05:40:00|617.97|608.37|618.57|608.97|618.92|609.32|617.61|608.01|231
1692769500000|2023-08-23 05:45:00|618.55|608.95|618.96|609.36|619.06|609.46|618.41|608.81|196
1692769800000|2023-08-23 05:50:00|618.97|609.37|619.96|610.36|620.08|610.48|618.9|609.3|150
1692770100000|2023-08-23 05:55:00|619.97|610.37|619.98|610.38|620.33|610.73|619.61|610.01|120
1692770400000|2023-08-23 06:00:00|620.09|610.49|620.36|610.76|620.49|610.89|620.09|610.49|206
1692770700000|2023-08-23 06:05:00|620.25|610.65|620.53|610.93|620.7|611.1|620.15|610.55|150
1692771000000|2023-08-23 06:10:00|620.63|611.03|621.15|611.55|621.39|611.79|620.58|610.98|31
1692771300000|2023-08-23 06:15:00|621.14|611.54|621.13|611.53|621.3|611.7|620.73|611.13|146
1692771600000|2023-08-23 06:20:00|621.11|611.51|621.54|611.94|621.79|612.19|621.03|611.43|172
1692771900000|2023-08-23 06:25:00|621.55|611.95|621.31|611.71|621.94|612.34|621.31|611.71|48
1692772200000|2023-08-23 06:30:00|621.33|611.73|620.65|611.05|621.75|612.15|620.65|611.05|229
1692772500000|2023-08-23 06:35:00|620.73|611.13|621.29|611.69|621.39|611.79|620.71|611.11|148
1692772800000|2023-08-23 06:40:00|621.28|611.68|622.41|612.81|622.43|612.83|621.09|611.49|149
1692773100000|2023-08-23 06:45:00|622.42|612.82|625.33|615.73|625.81|616.21|622.37|612.77|362
1692773400000|2023-08-23 06:50:00|625.32|615.72|624.96|615.36|625.48|615.88|624.24|614.64|221
1692773700000|2023-08-23 06:55:00|624.91|615.31|623.91|614.31|625.05|615.45|623.56|613.96|298
1692774000000|2023-08-23 07:00:00|623.98|614.38|623.88|614.28|624.52|614.92|623.72|614.12|268
1692774300000|2023-08-23 07:05:00|623.85|614.25|624.43|614.83|624.43|614.83|623.46|613.86|222
1692774600000|2023-08-23 07:10:00|624.42|614.82|624.96|615.36|625.3|615.7|624.41|614.81|11
1692774900000|2023-08-23 07:15:00|625.3|615.7|626.97|617.37|626.97|617.37|625.3|615.7|52
1692775200000|2023-08-23 07:20:00|626.75|617.15|626.89|617.29|626.95|617.35|626.28|616.68|94
1692775500000|2023-08-23 07:25:00|626.94|617.34|626.66|617.06|627.23|617.63|626.34|616.74|133
1692775800000|2023-08-23 07:30:00|626.68|617.08|626.56|616.96|627.22|617.62|626.3|616.7|196
1692776100000|2023-08-23 07:35:00|626.51|616.91|625.87|616.27|626.51|616.91|625.84|616.24|167
1692776400000|2023-08-23 07:40:00|625.86|616.26|624.56|614.96|625.91|616.31|624.24|614.64|117
1692776700000|2023-08-23 07:45:00|624.57|614.97|626.33|616.73|626.55|616.95|624.25|614.65|170
1692777000000|2023-08-23 07:50:00|626.28|616.68|625.41|615.81|626.46|616.86|625.41|615.81|122
1692777300000|2023-08-23 07:55:00|625.39|615.79|626.27|616.67|626.3|616.7|624.67|615.07|164
1692777600000|2023-08-23 08:00:00|626.21|616.61|626.61|617.01|627.16|617.56|626.2|616.6|90
1692777900000|2023-08-23 08:05:00|626.59|616.99|626.43|616.83|627.19|617.59|626.39|616.79|115
1692778200000|2023-08-23 08:10:00|626.4|616.8|627.72|618.12|628.14|618.54|626.4|616.8|65
1692778500000|2023-08-23 08:15:00|628.22|618.62|627.32|617.72|628.3|618.7|627.32|617.72|26
1692778800000|2023-08-23 08:20:00|627.15|617.55|627.23|617.63|628.07|618.47|627.13|617.53|93
1692779100000|2023-08-23 08:25:00|627.22|617.62|626.51|616.91|627.27|617.67|626.47|616.87|91
1692779400000|2023-08-23 08:30:00|626.52|616.92|626.57|616.97|626.87|617.27|626.05|616.45|92
1692779700000|2023-08-23 08:35:00|626.48|616.88|626.95|617.35|627|617.4|626.48|616.88|20
1692780000000|2023-08-23 08:40:00|626.96|617.36|626.69|617.09|627.03|617.43|626.44|616.84|95
1692780300000|2023-08-23 08:45:00|626.7|617.1|627.32|617.72|627.32|617.72|626.62|617.02|82
1692780600000|2023-08-23 08:50:00|627.33|617.73|627.67|618.07|627.71|618.11|627.22|617.62|159
1692780900000|2023-08-23 08:55:00|627.71|618.11|627.77|618.17|628.3|618.7|627.36|617.76|180
1692781200000|2023-08-23 09:00:00|628.18|618.58|627.45|617.85|628.3|618.7|627.42|617.82|75
1692781500000|2023-08-23 09:05:00|627.29|617.69|626.75|617.15|627.33|617.73|626.75|617.15|26
1692781800000|2023-08-23 09:10:00|626.83|617.23|627.54|617.94|627.84|618.24|626.83|617.23|66
1692782100000|2023-08-23 09:15:00|627.43|617.83|627.7|618.1|627.99|618.39|627.42|617.82|95
1692782400000|2023-08-23 09:20:00|627.69|618.09|627.69|618.09|627.95|618.35|627.49|617.89|108
1692782700000|2023-08-23 09:25:00|627.92|618.32|628.73|619.13|628.94|619.34|627.92|618.32|17
1692783000000|2023-08-23 09:30:00|628.94|619.34|628.76|619.16|629.22|619.62|628.68|619.08|53
1692783300000|2023-08-23 09:35:00|628.8|619.2|629.3|619.7|629.3|619.7|628.76|619.16|19
1692783600000|2023-08-23 09:40:00|628.87|619.27|631.52|621.92|632.13|622.53|628.87|619.27|56
1692783900000|2023-08-23 09:45:00|631.48|621.88|631.56|621.96|635.29|625.69|631.34|621.74|398
1692784200000|2023-08-23 09:50:00|631.59|621.99|631.72|622.12|632.97|623.37|631.57|621.97|222
1692784500000|2023-08-23 09:55:00|631.75|622.15|631.5|621.9|631.75|622.15|631.26|621.66|156
1692784800000|2023-08-23 10:00:00|631.51|621.91|630.55|620.95|631.92|622.32|630.29|620.69|273
1692785100000|2023-08-23 10:05:00|630.54|620.94|629.59|619.99|630.54|620.94|629.56|619.96|336
1692785400000|2023-08-23 10:10:00|629.6|620|629.81|620.21|630.38|620.78|629.6|620|178
1692785700000|2023-08-23 10:15:00|629.8|620.2|629.57|619.97|630.34|620.74|629.56|619.96|90
1692786000000|2023-08-23 10:20:00|629.56|619.96|628.48|618.88|629.74|620.14|628.48|618.88|83
1692786300000|2023-08-23 10:25:00|628.49|618.89|628.13|618.53|629.35|619.75|627.93|618.33|108
1692786600000|2023-08-23 10:30:00|628.14|618.54|629.67|620.07|629.67|620.07|628.1|618.5|166
1692786900000|2023-08-23 10:35:00|629.93|620.33|630|620.4|630.05|620.45|629.68|620.08|30
1692787200000|2023-08-23 10:40:00|629.91|620.31|630.04|620.44|630.3|620.7|629.47|619.87|46
1692787500000|2023-08-23 10:45:00|630.06|620.46|630.69|621.09|631.09|621.49|630.06|620.46|107
1692787800000|2023-08-23 10:50:00|630.65|621.05|629.4|619.8|631.02|621.42|629.21|619.61|124
1692788100000|2023-08-23 10:55:00|629.41|619.81|628.51|618.91|629.56|619.96|627.99|618.39|143
1692788400000|2023-08-23 11:00:00|628.46|618.86|628.87|619.27|629.32|619.72|628.46|618.86|116
1692788700000|2023-08-23 11:05:00|628.77|619.17|629.02|619.42|629.17|619.57|628.49|618.89|372
1692789000000|2023-08-23 11:10:00|629.03|619.43|629.49|619.89|630.15|620.55|629.02|619.42|153
1692789300000|2023-08-23 11:15:00|629.5|619.9|629.48|619.88|629.61|620.01|628.89|619.29|246
1692789600000|2023-08-23 11:20:00|629.49|619.89|629.95|620.35|630.38|620.78|629.42|619.82|191
1692789900000|2023-08-23 11:25:00|630.11|620.51|629.22|619.62|630.11|620.51|629.07|619.47|202
1692790200000|2023-08-23 11:30:00|629.21|619.61|629.8|620.2|630.6|621|629.04|619.44|267
1692790500000|2023-08-23 11:35:00|629.81|620.21|629.69|620.09|630.05|620.45|629.56|619.96|189
1692790800000|2023-08-23 11:40:00|629.73|620.13|629.64|620.04|630.01|620.41|629.29|619.69|196
1692791100000|2023-08-23 11:45:00|629.65|620.05|630.56|620.96|630.56|620.96|629.65|620.05|160
1692791400000|2023-08-23 11:50:00|630.57|620.97|629.68|620.08|630.8|621.2|629.34|619.74|193
1692791700000|2023-08-23 11:55:00|629.71|620.11|629.58|619.98|630.25|620.65|629.39|619.79|154
1692792000000|2023-08-23 12:00:00|629.59|619.99|629.59|619.99|630.29|620.69|629.49|619.89|269
1692792300000|2023-08-23 12:05:00|629.58|619.98|630.8|621.2|630.8|621.2|629.46|619.86|129
1692792600000|2023-08-23 12:10:00|630.67|621.07|630.35|620.75|631.3|621.7|630.24|620.64|149
1692792900000|2023-08-23 12:15:00|630.32|620.72|630.26|620.66|630.75|621.15|630.13|620.53|114
1692793200000|2023-08-23 12:20:00|630.25|620.65|629.09|619.49|630.25|620.65|628.62|619.02|269
1692793500000|2023-08-23 12:25:00|629.08|619.48|628.88|619.28|629.4|619.8|627.43|617.83|298
1692793800000|2023-08-23 12:30:00|628.81|619.21|628.61|619.01|630.21|620.61|628.27|618.67|367
1692794100000|2023-08-23 12:35:00|628.6|619|628.29|618.69|628.96|619.36|628.29|618.69|260
1692794400000|2023-08-23 12:40:00|628.3|618.7|627.07|617.47|628.45|618.85|627.07|617.47|358
1692794700000|2023-08-23 12:45:00|627.06|617.46|627.35|617.75|627.97|618.37|626.95|617.35|278
1692795000000|2023-08-23 12:50:00|627.3|617.7|627.28|617.68|628.14|618.54|627.23|617.63|312
1692795300000|2023-08-23 12:55:00|627.1|617.5|626.4|616.8|627.35|617.75|626.31|616.71|92
1692795600000|2023-08-23 13:00:00|626.41|616.81|627.26|617.66|627.26|617.66|626.41|616.81|92
1692795900000|2023-08-23 13:05:00|627.11|617.51|626.5|616.9|627.49|617.89|626.07|616.47|283
1692796200000|2023-08-23 13:10:00|626.49|616.89|625.98|616.38|626.54|616.94|625.08|615.48|456
1692796500000|2023-08-23 13:15:00|625.97|616.37|627.26|617.66|627.5|617.9|625.27|615.67|390
1692796800000|2023-08-23 13:20:00|626.71|617.11|629.05|619.45|629.61|620.01|626.71|617.11|340
1692797100000|2023-08-23 13:25:00|629.06|619.46|628.15|618.55|630.06|620.46|627.07|617.47|396
1692797400000|2023-08-23 13:30:00|628.19|618.59|628.99|619.39|629.17|619.57|628.12|618.52|416
1692797700000|2023-08-23 13:35:00|629|619.4|628.08|618.48|629.4|619.8|627.99|618.39|340
1692798000000|2023-08-23 13:40:00|628.06|618.46|627.72|618.12|628.54|618.94|627.52|617.92|237
1692798300000|2023-08-23 13:45:00|627.91|618.31|630.83|621.23|631.48|621.88|627.79|618.19|489
1692798600000|2023-08-23 13:50:00|630.84|621.24|632.93|623.33|633.35|623.75|630.84|621.24|561
1692798900000|2023-08-23 13:55:00|632.94|623.34|634.68|625.08|635.05|625.45|632.94|623.34|432
1692799200000|2023-08-23 14:00:00|634.7|625.1|637.42|627.82|637.6|628|634.19|624.59|488
1692799500000|2023-08-23 14:05:00|637.39|627.79|637.12|627.52|637.42|627.82|634.39|624.79|506
1692799800000|2023-08-23 14:10:00|637.06|627.46|637.06|627.46|637.38|627.78|635.52|625.92|571
1692800100000|2023-08-23 14:15:00|637.11|627.51|635|625.4|637.48|627.88|633.98|624.38|579
1692800400000|2023-08-23 14:20:00|635.01|625.41|636.97|627.37|636.97|627.37|634.81|625.21|265
1692800700000|2023-08-23 14:25:00|637.04|627.44|637.28|627.68|637.47|627.87|636.22|626.62|406
1692801000000|2023-08-23 14:30:00|637.27|627.67|637.8|628.2|638.88|629.28|636.62|627.02|475
1692801300000|2023-08-23 14:35:00|637.81|628.21|639.13|629.53|639.54|629.94|637.72|628.12|325
1692801600000|2023-08-23 14:40:00|639.17|629.57|639.8|630.2|640.74|631.14|638.7|629.1|333
1692801900000|2023-08-23 14:45:00|639.86|630.26|640.41|630.81|640.92|631.32|639.26|629.66|478
1692802200000|2023-08-23 14:50:00|640.42|630.82|640.4|630.8|641.1|631.5|639.96|630.36|651
1692802500000|2023-08-23 14:55:00|640.41|630.81|639.25|629.65|641.02|631.42|639.13|629.53|521
1692802800000|2023-08-23 15:00:00|639.11|629.51|640.53|630.93|641.01|631.41|639.11|629.51|381
1692803100000|2023-08-23 15:05:00|640.54|630.94|640.26|630.66|641.17|631.57|638.99|629.39|184
1692803400000|2023-08-23 15:10:00|640.25|630.65|641.34|631.74|641.34|631.74|640.12|630.52|394
1692803700000|2023-08-23 15:15:00|641.28|631.68|640|630.4|641.49|631.89|639.52|629.92|403
1692804000000|2023-08-23 15:20:00|639.95|630.35|639.93|630.33|641|631.4|639.39|629.79|514
1692804300000|2023-08-23 15:25:00|639.88|630.28|641.28|631.68|641.4|631.8|639.5|629.9|399
1692804600000|2023-08-23 15:30:00|641.29|631.69|641.99|632.39|642.09|632.49|640.69|631.09|233
1692804900000|2023-08-23 15:35:00|641.97|632.37|642.11|632.51|642.35|632.75|641.24|631.64|350
1692805200000|2023-08-23 15:40:00|642.12|632.52|640.82|631.22|642.15|632.55|640.79|631.19|364
1692805500000|2023-08-23 15:45:00|640.79|631.19|640.28|630.68|642.3|632.7|640.18|630.58|420
1692805800000|2023-08-23 15:50:00|640.33|630.73|641.18|631.58|641.52|631.92|640.03|630.43|374
1692806100000|2023-08-23 15:55:00|641.19|631.59|640.93|631.33|642.37|632.77|640.48|630.88|397
1692806400000|2023-08-23 16:00:00|641.04|631.44|640.02|630.42|641.36|631.76|639.96|630.36|357
1692806700000|2023-08-23 16:05:00|640.16|630.56|639.77|630.17|640.16|630.56|639.11|629.51|223
1692807000000|2023-08-23 16:10:00|639.86|630.26|639.71|630.11|641.34|631.74|639.15|629.55|376
1692807300000|2023-08-23 16:15:00|639.69|630.09|643|633.4|643.8|634.2|639.61|630.01|631
1692807600000|2023-08-23 16:20:00|643.01|633.41|645.82|636.22|645.99|636.39|643|633.4|633
1692807900000|2023-08-23 16:25:00|645.83|636.23|644.64|635.04|646.89|637.29|643.48|633.88|749
1692808200000|2023-08-23 16:30:00|644.6|635|643.66|634.06|645.42|635.82|643.21|633.61|669
1692808500000|2023-08-23 16:35:00|643.64|634.04|645.96|636.36|646.05|636.45|643.64|634.04|564
1692808800000|2023-08-23 16:40:00|645.3|635.7|644.12|634.52|645.62|636.02|643.72|634.12|487
1692809100000|2023-08-23 16:45:00|644.13|634.53|644.98|635.38|645.47|635.87|643.88|634.28|463
1692809400000|2023-08-23 16:50:00|644.97|635.37|644.74|635.14|645.64|636.04|644.12|634.52|489
1692809700000|2023-08-23 16:55:00|644.45|634.85|645.03|635.43|645.78|636.18|644.32|634.72|491
1692810000000|2023-08-23 17:00:00|645.07|635.47|643.6|634|645.39|635.79|642.65|633.05|390
1692810300000|2023-08-23 17:05:00|643.5|633.9|646.02|636.42|646.3|636.7|643.3|633.7|340
1692810600000|2023-08-23 17:10:00|646.14|636.54|647.09|637.49|647.7|638.1|645.97|636.37|390
1692810900000|2023-08-23 17:15:00|647.08|637.48|646.25|636.65|647.42|637.82|645.86|636.26|324
1692811200000|2023-08-23 17:20:00|646.26|636.66|646.09|636.49|646.88|637.28|644.97|635.37|427
1692811500000|2023-08-23 17:25:00|646.14|636.54|645.7|636.1|646.14|636.54|644.73|635.13|386
1692811800000|2023-08-23 17:30:00|645.65|636.05|645.53|635.93|646.39|636.79|645.45|635.85|347
1692812100000|2023-08-23 17:35:00|645.36|635.76|645.93|636.33|646.4|636.8|645.26|635.66|314
1692812400000|2023-08-23 17:40:00|645.76|636.16|644.33|634.73|646.08|636.48|644.33|634.73|343
1692812700000|2023-08-23 17:45:00|644.34|634.74|644.78|635.18|644.88|635.28|643.35|633.75|385
1692813000000|2023-08-23 17:50:00|644.77|635.17|643.91|634.31|645.5|635.9|643.72|634.12|393
1692813300000|2023-08-23 17:55:00|643.9|634.3|643.57|633.97|644.52|634.92|643.16|633.56|411
1692813600000|2023-08-23 18:00:00|643.61|634.01|643.86|634.26|644.18|634.58|642.44|632.84|224
1692813900000|2023-08-23 18:05:00|643.87|634.27|644.35|634.75|644.86|635.26|643.51|633.91|412
1692814200000|2023-08-23 18:10:00|644.41|634.81|644.84|635.24|645.2|635.6|644.35|634.75|191
1692814500000|2023-08-23 18:15:00|644.8|635.2|645.22|635.62|645.27|635.67|644.45|634.85|203
1692814800000|2023-08-23 18:20:00|645.19|635.59|644.25|634.65|645.22|635.62|644.18|634.58|186
1692815100000|2023-08-23 18:25:00|644.17|634.57|643.63|634.03|644.25|634.65|643.24|633.64|173
1692815400000|2023-08-23 18:30:00|643.51|633.91|643.34|633.74|643.66|634.06|643.1|633.5|198
1692815700000|2023-08-23 18:35:00|643.22|633.62|643.45|633.85|643.64|634.04|643.22|633.62|158
1692816000000|2023-08-23 18:40:00|643.59|633.99|642.73|633.13|643.59|633.99|642.66|633.06|134
1692816300000|2023-08-23 18:45:00|642.72|633.12|642.79|633.19|643.66|634.06|642.72|633.12|161
1692816600000|2023-08-23 18:50:00|642.78|633.18|642.61|633.01|642.97|633.37|642.26|632.66|201
1692816900000|2023-08-23 18:55:00|642.7|633.1|643.42|633.82|643.79|634.19|642.68|633.08|214
1692817200000|2023-08-23 19:00:00|643.37|633.77|642.89|633.29|643.46|633.86|642.3|632.7|122
1692817500000|2023-08-23 19:05:00|642.8|633.2|642.54|632.94|642.8|633.2|642.21|632.61|196
1692817800000|2023-08-23 19:10:00|642.55|632.95|642.95|633.35|643.01|633.41|642.44|632.84|126
1692818100000|2023-08-23 19:15:00|643|633.4|642.14|632.54|643.26|633.66|642.12|632.52|113
1692818400000|2023-08-23 19:20:00|642.13|632.53|641.52|631.92|642.17|632.57|641.29|631.69|176
1692818700000|2023-08-23 19:25:00|641.67|632.07|642.71|633.11|643.34|633.74|641.67|632.07|244
1692819000000|2023-08-23 19:30:00|642.77|633.17|641.58|631.98|642.9|633.3|641.32|631.72|161
1692819300000|2023-08-23 19:35:00|641.56|631.96|641.45|631.85|641.61|632.01|641.27|631.67|94
1692819600000|2023-08-23 19:40:00|641.49|631.89|644.48|634.88|646.18|636.58|641.49|631.89|536
1692819900000|2023-08-23 19:45:00|644.49|634.89|647.18|637.58|648.3|638.7|644.41|634.81|607
1692820200000|2023-08-23 19:50:00|647.16|637.56|646.34|636.74|647.19|637.59|645.13|635.53|508
1692820500000|2023-08-23 19:55:00|646.37|636.77|645.45|635.85|646.38|636.78|644.59|634.99|478
1692820800000|2023-08-23 20:00:00|645.43|635.83|645.12|635.52|645.66|636.06|643.4|633.8|563
1692821100000|2023-08-23 20:05:00|645.11|635.51|643.9|634.3|645.11|635.51|643.64|634.04|306
1692821400000|2023-08-23 20:10:00|643.88|634.28|643.36|633.76|643.9|634.3|642.58|632.98|189
1692821700000|2023-08-23 20:15:00|643.37|633.77|642.78|633.18|643.37|633.77|642.71|633.11|284
1692822000000|2023-08-23 20:20:00|642.77|633.17|646.34|636.74|646.47|636.87|642.55|632.95|472
1692822300000|2023-08-23 20:25:00|646.31|636.71|644.04|634.44|646.44|636.84|642.98|633.38|513
1692822600000|2023-08-23 20:30:00|644.05|634.45|643.65|634.05|644.3|634.7|643.23|633.63|225
1692822900000|2023-08-23 20:35:00|643.75|634.15|643.1|633.5|644.13|634.53|642.84|633.24|202
1692823200000|2023-08-23 20:40:00|643.11|633.51|642.88|633.28|643.5|633.9|642.84|633.24|228
1692823500000|2023-08-23 20:45:00|642.91|633.31|642.67|633.07|643.04|633.44|642.43|632.83|193
1692823800000|2023-08-23 20:50:00|642.66|633.06|642.62|633.02|643.03|633.43|642.57|632.97|109
1692824100000|2023-08-23 20:55:00|642.6|633|643.2|633.6|643.4|633.8|642.42|632.82|216
1692824400000|2023-08-23 21:00:00|643.19|633.59|641.59|631.99|643.71|634.11|641.59|631.99|183
1692824700000|2023-08-23 21:05:00|641.57|631.97|642.21|632.61|643.16|633.56|641.56|631.96|155
1692825000000|2023-08-23 21:10:00|642.2|632.6|641.73|632.13|642.21|632.61|641.64|632.04|127
1692825300000|2023-08-23 21:15:00|641.69|632.09|641.84|632.24|642.41|632.81|641.68|632.08|153
1692825600000|2023-08-23 21:20:00|641.85|632.25|641.62|632.02|641.85|632.25|641.54|631.94|124
1692825900000|2023-08-23 21:25:00|641.63|632.03|641.47|631.87|641.96|632.36|641.44|631.84|59
1692826200000|2023-08-23 21:30:00|641.46|631.86|640.22|630.62|641.46|631.86|639.96|630.36|187
1692826500000|2023-08-23 21:35:00|640.21|630.61|639.45|629.85|640.21|630.61|638.61|629.01|208
1692826800000|2023-08-23 21:40:00|639.46|629.86|638.97|629.37|640.16|630.56|638.08|628.48|259
1692827100000|2023-08-23 21:45:00|639|629.4|636.72|627.12|639.07|629.47|635.8|626.2|378
1692827400000|2023-08-23 21:50:00|636.71|627.11|634.45|624.85|636.73|627.13|633.9|624.3|451
1692827700000|2023-08-23 21:55:00|634.21|624.61|635.46|625.86|635.9|626.3|633.4|623.8|390
1692828000000|2023-08-23 22:00:00|635.45|625.85|636.48|626.88|637.55|627.95|634.97|625.37|336
1692828300000|2023-08-23 22:05:00|636.47|626.87|637.61|628.01|638.13|628.53|636.17|626.57|412
1692828600000|2023-08-23 22:10:00|637.58|627.98|638.2|628.6|638.41|628.81|637.18|627.58|357
1692828900000|2023-08-23 22:15:00|638.19|628.59|638.14|628.54|638.77|629.17|637.45|627.85|345
1692829200000|2023-08-23 22:20:00|638.16|628.56|638.11|628.51|638.75|629.15|637.58|627.98|313
1692829500000|2023-08-23 22:25:00|638.12|628.52|637.69|628.09|638.48|628.88|637.48|627.88|240
1692829800000|2023-08-23 22:30:00|637.66|628.06|637.46|627.86|638.47|628.87|637.23|627.63|300
1692830100000|2023-08-23 22:35:00|637.47|627.87|637.3|627.7|637.78|628.18|636.78|627.18|271
1692830400000|2023-08-23 22:40:00|637.33|627.73|636.73|627.13|637.76|628.16|636.71|627.11|248
1692830700000|2023-08-23 22:45:00|636.72|627.12|636.28|626.68|636.72|627.12|636.16|626.56|132
1692831000000|2023-08-23 22:50:00|636.41|626.81|637.65|628.05|637.81|628.21|636.23|626.63|113
1692831300000|2023-08-23 22:55:00|637.64|628.04|638.17|628.57|638.49|628.89|637.58|627.98|183
1692831600000|2023-08-23 23:00:00|638.32|628.72|637.89|628.29|638.32|628.72|637.5|627.9|53
1692831900000|2023-08-23 23:05:00|638.47|628.87|638.43|628.83|639.21|629.61|638.34|628.74|203
1692832200000|2023-08-23 23:10:00|638.37|628.77|637.54|627.94|638.4|628.8|637.52|627.92|55
1692832500000|2023-08-23 23:15:00|637.52|627.92|639.33|629.73|639.99|630.39|637.52|627.92|210
1692832800000|2023-08-23 23:20:00|639.32|629.72|638.46|628.86|639.42|629.82|638.43|628.83|149
1692833100000|2023-08-23 23:25:00|638.41|628.81|639.23|629.63|639.4|629.8|638.24|628.64|76
1692833400000|2023-08-23 23:30:00|639.24|629.64|639.15|629.55|639.26|629.66|638.82|629.22|142
1692833700000|2023-08-23 23:35:00|639.1|629.5|639.43|629.83|639.63|630.03|638.75|629.15|119
1692834000000|2023-08-23 23:40:00|639.44|629.84|639.85|630.25|639.86|630.26|639.05|629.45|121
1692834300000|2023-08-23 23:45:00|639.84|630.24|640.19|630.59|640.23|630.63|639.61|630.01|202
1692834600000|2023-08-23 23:50:00|640.14|630.54|639.72|630.12|640.17|630.57|639.38|629.78|246
1692834900000|2023-08-23 23:55:00|639.77|630.17|640.43|630.83|640.53|630.93|639.77|630.17|139
1692835200000|2023-08-24 00:00:00|640.44|630.84|640.39|630.79|640.69|631.09|639.73|630.13|263
1692835500000|2023-08-24 00:05:00|640.38|630.78|641.27|631.67|641.39|631.79|640.31|630.71|140
1692835800000|2023-08-24 00:10:00|641.2|631.6|641.1|631.5|641.42|631.82|641.06|631.46|98
1692836100000|2023-08-24 00:15:00|641.15|631.55|640.66|631.06|641.2|631.6|640.43|630.83|161
1692836400000|2023-08-24 00:20:00|640.67|631.07|641.17|631.57|641.33|631.73|640.26|630.66|195
1692836700000|2023-08-24 00:25:00|641.04|631.44|639.4|629.8|641.04|631.44|639.39|629.79|127
1692837000000|2023-08-24 00:30:00|639.97|630.37|639.41|629.81|639.97|630.37|639.25|629.65|140
1692837300000|2023-08-24 00:35:00|639.4|629.8|640.04|630.44|640.24|630.64|638.85|629.25|152
1692837600000|2023-08-24 00:40:00|640.03|630.43|639.43|629.83|640.18|630.58|639.43|629.83|167
1692837900000|2023-08-24 00:45:00|639.44|629.84|640.11|630.51|640.18|630.58|639.13|629.53|227
1692838200000|2023-08-24 00:50:00|640.18|630.58|639.68|630.08|640.26|630.66|639.54|629.94|150
1692838500000|2023-08-24 00:55:00|639.77|630.17|639.71|630.11|639.87|630.27|639.39|629.79|129
1692838800000|2023-08-24 01:00:00|639.85|630.25|639.24|629.64|639.95|630.35|638.99|629.39|199
1692839100000|2023-08-24 01:05:00|639.25|629.65|638.55|628.95|639.25|629.65|638.25|628.65|115
1692839400000|2023-08-24 01:10:00|638.56|628.96|638.14|628.54|638.69|629.09|638.13|628.53|103
1692839700000|2023-08-24 01:15:00|638.25|628.65|638.04|628.44|638.43|628.83|637.82|628.22|212
1692840000000|2023-08-24 01:20:00|637.96|628.36|637.63|628.03|638|628.4|637.03|627.43|159
1692840300000|2023-08-24 01:25:00|637.66|628.06|637.73|628.13|638.14|628.54|637.52|627.92|103
1692840600000|2023-08-24 01:30:00|637.82|628.22|637.44|627.84|638.3|628.7|637.08|627.48|219
1692840900000|2023-08-24 01:35:00|637.43|627.83|638.04|628.44|638.24|628.64|637.34|627.74|147
1692841200000|2023-08-24 01:40:00|638.03|628.43|637.61|628.01|638.04|628.44|637.3|627.7|135
1692841500000|2023-08-24 01:45:00|637.62|628.02|637.45|627.85|638.05|628.45|637.28|627.68|170
1692841800000|2023-08-24 01:50:00|637.49|627.89|638.07|628.47|638.2|628.6|637.4|627.8|168
1692842100000|2023-08-24 01:55:00|638.06|628.46|637.63|628.03|638.1|628.5|637.32|627.72|185
1692842400000|2023-08-24 02:00:00|637.55|627.95|637.25|627.65|638.02|628.42|637.21|627.61|171
1692842700000|2023-08-24 02:05:00|637.21|627.61|637.66|628.06|637.86|628.26|637.17|627.57|130
1692843000000|2023-08-24 02:10:00|637.69|628.09|637.87|628.27|638.08|628.48|637.39|627.79|138
1692843300000|2023-08-24 02:15:00|637.86|628.26|638.31|628.71|638.68|629.08|637.86|628.26|176
1692843600000|2023-08-24 02:20:00|638.26|628.66|638|628.4|638.41|628.81|637.81|628.21|128
1692843900000|2023-08-24 02:25:00|638.06|628.46|638.23|628.63|638.41|628.81|637.62|628.02|174
1692844200000|2023-08-24 02:30:00|638.21|628.61|638.4|628.8|638.5|628.9|638.09|628.49|185
1692844500000|2023-08-24 02:35:00|638.25|628.65|638.29|628.69|638.72|629.12|638.09|628.49|220
1692844800000|2023-08-24 02:40:00|638.31|628.71|637.64|628.04|638.41|628.81|637.64|628.04|130
1692845100000|2023-08-24 02:45:00|638.24|628.64|638.15|628.55|638.4|628.8|637.78|628.18|148
1692845400000|2023-08-24 02:50:00|638.16|628.56|638.13|628.53|638.6|629|637.94|628.34|188
1692845700000|2023-08-24 02:55:00|638.08|628.48|638.5|628.9|638.65|629.05|637.87|628.27|209
1692846000000|2023-08-24 03:00:00|638.49|628.89|638.3|628.7|638.75|629.15|637.99|628.39|158
1692846300000|2023-08-24 03:05:00|638.44|628.84|637.93|628.33|638.66|629.06|637.92|628.32|106
1692846600000|2023-08-24 03:10:00|637.92|628.32|638.29|628.69|638.67|629.07|637.88|628.28|130
1692846900000|2023-08-24 03:15:00|638.23|628.63|638.42|628.82|638.65|629.05|638.16|628.56|128
1692847200000|2023-08-24 03:20:00|638.43|628.83|638.84|629.24|638.9|629.3|638.43|628.83|60
1692847500000|2023-08-24 03:25:00|638.85|629.25|639.23|629.63|639.41|629.81|638.85|629.25|179
1692847800000|2023-08-24 03:30:00|639.09|629.49|639.55|629.95|639.64|630.04|638.71|629.11|93
1692848100000|2023-08-24 03:35:00|639.44|629.84|639.97|630.37|639.98|630.38|639.44|629.84|107
1692848400000|2023-08-24 03:40:00|639.98|630.38|639.89|630.29|639.98|630.38|639.49|629.89|78
1692848700000|2023-08-24 03:45:00|639.87|630.27|639.45|629.85|640.03|630.43|639.35|629.75|82
1692849000000|2023-08-24 03:50:00|639.46|629.86|639.66|630.06|639.7|630.1|639.22|629.62|53
1692849300000|2023-08-24 03:55:00|639.64|630.04|639.42|629.82|639.84|630.24|639.2|629.6|125
1692849600000|2023-08-24 04:00:00|639.33|629.73|638.84|629.24|639.49|629.89|638.83|629.23|104
1692849900000|2023-08-24 04:05:00|638.89|629.29|638.22|628.62|638.89|629.29|638.21|628.61|87
1692850200000|2023-08-24 04:10:00|638.21|628.61|638.66|629.06|638.7|629.1|638.2|628.6|132
1692850500000|2023-08-24 04:15:00|638.65|629.05|638.18|628.58|638.65|629.05|638.18|628.58|53
1692850800000|2023-08-24 04:20:00|638.15|628.55|637.67|628.07|638.16|628.56|637.66|628.06|89
1692851100000|2023-08-24 04:25:00|637.65|628.05|637.49|627.89|637.66|628.06|637.34|627.74|73
1692851400000|2023-08-24 04:30:00|637.48|627.88|637.34|627.74|637.5|627.9|637.33|627.73|42
1692851700000|2023-08-24 04:35:00|637.35|627.75|637.54|627.94|638.25|628.65|637.35|627.75|117
1692852000000|2023-08-24 04:40:00|637.53|627.93|638.38|628.78|638.65|629.05|637.33|627.73|216
1692852300000|2023-08-24 04:45:00|638.37|628.77|638.55|628.95|638.58|628.98|637.62|628.02|152
1692852600000|2023-08-24 04:50:00|638.56|628.96|638.83|629.23|639.19|629.59|638.31|628.71|207
1692852900000|2023-08-24 04:55:00|638.67|629.07|638.67|629.07|638.86|629.26|638.09|628.49|91
1692853200000|2023-08-24 05:00:00|638.66|629.06|639.13|629.53|639.14|629.54|638.33|628.73|176
1692853500000|2023-08-24 05:05:00|639.07|629.47|638.61|629.01|639.16|629.56|638.34|628.74|104
1692853800000|2023-08-24 05:10:00|638.59|628.99|637.43|627.83|638.8|629.2|637.43|627.83|97
1692854100000|2023-08-24 05:15:00|637.4|627.8|636.4|626.8|637.51|627.91|636.36|626.76|136
1692854400000|2023-08-24 05:20:00|636.38|626.78|636.41|626.81|636.83|627.23|636.16|626.56|72
1692854700000|2023-08-24 05:25:00|636.18|626.58|636.43|626.83|636.5|626.9|636.18|626.58|33
1692855000000|2023-08-24 05:30:00|636.63|627.03|636.44|626.84|636.69|627.09|636.44|626.84|14
1692855300000|2023-08-24 05:35:00|636.14|626.54|635.83|626.23|636.46|626.86|635.83|626.23|12
1692855600000|2023-08-24 05:40:00|636.05|626.45|635.6|626|636.05|626.45|635.54|625.94|26
1692855900000|2023-08-24 05:45:00|635.61|626.01|636.14|626.54|636.14|626.54|635.54|625.94|52
1692856200000|2023-08-24 05:50:00|636.01|626.41|636.11|626.51|636.54|626.94|635.58|625.98|125
1692856500000|2023-08-24 05:55:00|636.1|626.5|635.43|625.83|636.55|626.95|635.31|625.71|151
1692856800000|2023-08-24 06:00:00|635.42|625.82|634.86|625.26|635.43|625.83|634.84|625.24|17
1692857100000|2023-08-24 06:05:00|634.73|625.13|635.05|625.45|635.11|625.51|633.87|624.27|197
1692857400000|2023-08-24 06:10:00|635.06|625.46|635.62|626.02|635.71|626.11|635.02|625.42|145
1692857700000|2023-08-24 06:15:00|635.61|626.01|635.2|625.6|635.7|626.1|635.18|625.58|112
1692858000000|2023-08-24 06:20:00|635.34|625.74|636.04|626.44|636.08|626.48|635.33|625.73|108
1692858300000|2023-08-24 06:25:00|636.03|626.43|636.81|627.21|636.95|627.35|635.93|626.33|115
1692858600000|2023-08-24 06:30:00|636.74|627.14|637.24|627.64|637.81|628.21|636.38|626.78|201
1692858900000|2023-08-24 06:35:00|637.26|627.66|638.75|629.15|638.87|629.27|637.19|627.59|213
1692859200000|2023-08-24 06:40:00|638.8|629.2|638.02|628.42|638.85|629.25|637.9|628.3|129
1692859500000|2023-08-24 06:45:00|638|628.4|638.58|628.98|638.81|629.21|637.75|628.15|125
1692859800000|2023-08-24 06:50:00|638.57|628.97|638.23|628.63|639.08|629.48|638.23|628.63|75
1692860100000|2023-08-24 06:55:00|638.17|628.57|637.93|628.33|638.39|628.79|637.93|628.33|67
1692860400000|2023-08-24 07:00:00|637.94|628.34|636.39|626.79|638.12|628.52|635.91|626.31|148
1692860700000|2023-08-24 07:05:00|636.42|626.82|636.72|627.12|637.14|627.54|635.94|626.34|204
1692861000000|2023-08-24 07:10:00|636.73|627.13|636.16|626.56|636.83|627.23|635.7|626.1|188
1692861300000|2023-08-24 07:15:00|636.15|626.55|636.36|626.76|636.91|627.31|635.91|626.31|182
1692861600000|2023-08-24 07:20:00|636.32|626.72|636.07|626.47|636.82|627.22|635.96|626.36|138
1692861900000|2023-08-24 07:25:00|636.06|626.46|636.34|626.74|636.85|627.25|635.97|626.37|183
1692862200000|2023-08-24 07:30:00|636.33|626.73|636.5|626.9|636.97|627.37|636.32|626.72|99
1692862500000|2023-08-24 07:35:00|636.59|626.99|635.87|626.27|636.59|626.99|635.79|626.19|71
1692862800000|2023-08-24 07:40:00|636.04|626.44|635.82|626.22|636.61|627.01|635.57|625.97|104
1692863100000|2023-08-24 07:45:00|635.83|626.23|635.7|626.1|636.31|626.71|635.7|626.1|80
1692863400000|2023-08-24 07:50:00|635.71|626.11|635.97|626.37|636.51|626.91|635.71|626.11|96
1692863700000|2023-08-24 07:55:00|636.03|626.43|636.36|626.76|636.97|627.37|636.03|626.43|112
1692864000000|2023-08-24 08:00:00|636.53|626.93|636.51|626.91|637.08|627.48|636.45|626.85|169
1692864300000|2023-08-24 08:05:00|636.54|626.94|636.62|627.02|637.11|627.51|636.54|626.94|188
1692864600000|2023-08-24 08:10:00|636.66|627.06|636.35|626.75|636.68|627.08|636.26|626.66|75
1692864900000|2023-08-24 08:15:00|636.31|626.71|635.68|626.08|636.41|626.81|635.68|626.08|51
1692865200000|2023-08-24 08:20:00|635.85|626.25|635.38|625.78|635.98|626.38|634.84|625.24|78
1692865500000|2023-08-24 08:25:00|635.39|625.79|634.87|625.27|635.43|625.83|634.87|625.27|31
1692865800000|2023-08-24 08:30:00|635.26|625.66|635.05|625.45|635.26|625.66|634.42|624.82|110
1692866100000|2023-08-24 08:35:00|635.04|625.44|635.06|625.46|635.12|625.52|634.63|625.03|159
1692866400000|2023-08-24 08:40:00|634.97|625.37|635.65|626.05|635.65|626.05|634.97|625.37|111
1692866700000|2023-08-24 08:45:00|635.64|626.04|634.98|625.38|635.99|626.39|634.95|625.35|151
1692867000000|2023-08-24 08:50:00|634.93|625.33|634.52|624.92|635.09|625.49|634.25|624.65|123
1692867300000|2023-08-24 08:55:00|634.57|624.97|635.83|626.23|635.85|626.25|633.99|624.39|246
1692867600000|2023-08-24 09:00:00|635.84|626.24|636.82|627.22|636.84|627.24|635.61|626.01|283
1692867900000|2023-08-24 09:05:00|636.81|627.21|636.89|627.29|637.27|627.67|635.6|626|318
1692868200000|2023-08-24 09:10:00|636.9|627.3|636.35|626.75|636.9|627.3|635.9|626.3|218
1692868500000|2023-08-24 09:15:00|636.28|626.68|635.74|626.14|636.4|626.8|635.21|625.61|234
1692868800000|2023-08-24 09:20:00|635.64|626.04|635.9|626.3|636.26|626.66|635.64|626.04|171
1692869100000|2023-08-24 09:25:00|635.89|626.29|635.47|625.87|636.23|626.63|635.3|625.7|155
1692869400000|2023-08-24 09:30:00|635.48|625.88|635.12|625.52|635.48|625.88|635.04|625.44|129
1692869700000|2023-08-24 09:35:00|635.1|625.5|634.43|624.83|635.1|625.5|634.06|624.46|79
1692870000000|2023-08-24 09:40:00|634.44|624.84|633.85|624.25|634.46|624.86|633.76|624.16|34
1692870300000|2023-08-24 09:45:00|633.86|624.26|633.6|624|634.26|624.66|633.45|623.85|61
1692870600000|2023-08-24 09:50:00|633.61|624.01|634.27|624.67|634.37|624.77|633.6|624|121
1692870900000|2023-08-24 09:55:00|634.35|624.75|633.71|624.11|634.35|624.75|633.67|624.07|148
1692871200000|2023-08-24 10:00:00|633.7|624.1|632.34|622.74|634.02|624.42|632.34|622.74|137
1692871500000|2023-08-24 10:05:00|632.41|622.81|632.61|623.01|633.2|623.6|632.37|622.77|115
1692871800000|2023-08-24 10:10:00|633.3|623.7|633.05|623.45|633.81|624.21|632.91|623.31|139
1692872100000|2023-08-24 10:15:00|633.04|623.44|632.98|623.38|633.27|623.67|632.69|623.09|52
1692872400000|2023-08-24 10:20:00|633.02|623.42|633.73|624.13|633.75|624.15|633|623.4|138
1692872700000|2023-08-24 10:25:00|633.72|624.12|634.15|624.55|634.36|624.76|633.66|624.06|136
1692873000000|2023-08-24 10:30:00|634.16|624.56|633.64|624.04|634.7|625.1|633.61|624.01|154
1692873300000|2023-08-24 10:35:00|633.89|624.29|634.03|624.43|634.29|624.69|633.87|624.27|67
1692873600000|2023-08-24 10:40:00|634|624.4|634.49|624.89|634.49|624.89|633.84|624.24|41
1692873900000|2023-08-24 10:45:00|634.48|624.88|634.82|625.22|634.84|625.24|634.09|624.49|101
1692874200000|2023-08-24 10:50:00|634.77|625.17|635.25|625.65|635.44|625.84|634.69|625.09|158
1692874500000|2023-08-24 10:55:00|635.3|625.7|635.34|625.74|635.34|625.74|634.77|625.17|76
1692874800000|2023-08-24 11:00:00|635.35|625.75|634.6|625|635.41|625.81|633.78|624.18|104
1692875100000|2023-08-24 11:05:00|634.61|625.01|634.17|624.57|634.79|625.19|634.03|624.43|175
1692875400000|2023-08-24 11:10:00|634.23|624.63|634.68|625.08|634.74|625.14|634.16|624.56|80
1692875700000|2023-08-24 11:15:00|634.69|625.09|635.4|625.8|635.66|626.06|634.5|624.9|282
1692876000000|2023-08-24 11:20:00|635.39|625.79|635.8|626.2|635.85|626.25|635.17|625.57|262
1692876300000|2023-08-24 11:25:00|635.79|626.19|636.07|626.47|636.08|626.48|635.55|625.95|110
1692876600000|2023-08-24 11:30:00|636.08|626.48|636.41|626.81|636.49|626.89|635.89|626.29|139
1692876900000|2023-08-24 11:35:00|636.28|626.68|636.73|627.13|637.1|627.5|636.18|626.58|168
1692877200000|2023-08-24 11:40:00|636.74|627.14|636.59|626.99|636.78|627.18|636.59|626.99|18
1692877500000|2023-08-24 11:45:00|636.52|626.92|636.66|627.06|637.44|627.84|636.47|626.87|144
1692877800000|2023-08-24 11:50:00|636.71|627.11|635.43|625.83|636.74|627.14|635.32|625.72|148
1692878100000|2023-08-24 11:55:00|635.44|625.84|634.5|624.9|635.91|626.31|634.43|624.83|100
1692878400000|2023-08-24 12:00:00|634.52|624.92|632.76|623.16|634.6|625|632.63|623.03|308
1692878700000|2023-08-24 12:05:00|632.77|623.17|633.13|623.53|633.27|623.67|631.95|622.35|305
1692879000000|2023-08-24 12:10:00|633.12|623.52|632.42|622.82|633.97|624.37|632.15|622.55|385
1692879300000|2023-08-24 12:15:00|632.44|622.84|631.72|622.12|633.59|623.99|631.72|622.12|484
1692879600000|2023-08-24 12:20:00|631.77|622.17|632.64|623.04|632.83|623.23|631.72|622.12|195
1692879900000|2023-08-24 12:25:00|632.62|623.02|633.18|623.58|633.5|623.9|632.55|622.95|398
1692880200000|2023-08-24 12:30:00|633.17|623.57|632.97|623.37|633.43|623.83|632.46|622.86|431
1692880500000|2023-08-24 12:35:00|633.07|623.47|631.46|621.86|633.13|623.53|631.01|621.41|441
1692880800000|2023-08-24 12:40:00|631.47|621.87|631.65|622.05|632.27|622.67|631.37|621.77|242
1692881100000|2023-08-24 12:45:00|631.62|622.02|631.75|622.15|633.18|623.58|631.32|621.72|313
1692881400000|2023-08-24 12:50:00|631.73|622.13|631.23|621.63|632.49|622.89|631.14|621.54|318
1692881700000|2023-08-24 12:55:00|631.19|621.59|631.46|621.86|631.77|622.17|631.04|621.44|285
1692882000000|2023-08-24 13:00:00|631.38|621.78|630.86|621.26|631.69|622.09|630.8|621.2|189
1692882300000|2023-08-24 13:05:00|630.7|621.1|631.12|621.52|631.36|621.76|630.38|620.78|154
1692882600000|2023-08-24 13:10:00|631.11|621.51|630.29|620.69|631.11|621.51|629.7|620.1|162
1692882900000|2023-08-24 13:15:00|630.28|620.68|630.15|620.55|630.53|620.93|630|620.4|139
1692883200000|2023-08-24 13:20:00|630.16|620.56|629.56|619.96|630.51|620.91|629.17|619.57|335
1692883500000|2023-08-24 13:25:00|629.59|619.99|630.48|620.88|630.65|621.05|629.38|619.78|320
1692883800000|2023-08-24 13:30:00|630.51|620.91|629.15|619.55|630.56|620.96|628.98|619.38|535
1692884100000|2023-08-24 13:35:00|629.16|619.56|629.51|619.91|629.83|620.23|628.59|618.99|329
1692884400000|2023-08-24 13:40:00|629.5|619.9|629.02|619.42|629.56|619.96|628.3|618.7|393
1692884700000|2023-08-24 13:45:00|628.69|619.09|627.59|617.99|629.57|619.97|627.5|617.9|397
1692885000000|2023-08-24 13:50:00|627.6|618|630.38|620.78|630.38|620.78|627.53|617.93|350
1692885300000|2023-08-24 13:55:00|630.25|620.65|630.05|620.45|630.49|620.89|629.6|620|160
1692885600000|2023-08-24 14:00:00|630.06|620.46|628.92|619.32|630.25|620.65|628.65|619.05|263
1692885900000|2023-08-24 14:05:00|628.93|619.33|627.78|618.18|629.09|619.49|627.43|617.83|174
1692886200000|2023-08-24 14:10:00|627.64|618.04|628.08|618.48|628.4|618.8|627.32|617.72|211
1692886500000|2023-08-24 14:15:00|628.04|618.44|628.38|618.78|628.5|618.9|627.38|617.78|230
1692886800000|2023-08-24 14:20:00|628.32|618.72|627.8|618.2|629.13|619.53|627.74|618.14|420
1692887100000|2023-08-24 14:25:00|627.77|618.17|627.5|617.9|627.88|618.28|627.46|617.86|173
1692887400000|2023-08-24 14:30:00|627.45|617.85|624.83|615.23|627.52|617.92|624.42|614.82|364
1692887700000|2023-08-24 14:35:00|624.92|615.32|624.52|614.92|625.19|615.59|623.21|613.61|419
1692888000000|2023-08-24 14:40:00|624.51|614.91|622.7|613.1|624.75|615.15|622.52|612.92|535
1692888300000|2023-08-24 14:45:00|622.69|613.09|623.64|614.04|623.88|614.28|622.53|612.93|350
1692888600000|2023-08-24 14:50:00|623.69|614.09|623.36|613.76|623.69|614.09|622.36|612.76|315
1692888900000|2023-08-24 14:55:00|623.37|613.77|622.52|612.92|624.1|614.5|622.52|612.92|296
1692889200000|2023-08-24 15:00:00|622.51|612.91|623.51|613.91|623.68|614.08|621.67|612.07|319
1692889500000|2023-08-24 15:05:00|623.47|613.87|621.91|612.31|623.84|614.24|621.62|612.02|280
1692889800000|2023-08-24 15:10:00|621.9|612.3|622.1|612.5|622.13|612.53|621.54|611.94|269
1692890100000|2023-08-24 15:15:00|622.06|612.46|622.11|612.51|623.18|613.58|621.52|611.92|311
1692890400000|2023-08-24 15:20:00|622.1|612.5|621.5|611.9|622.1|612.5|621.05|611.45|289
1692890700000|2023-08-24 15:25:00|621.49|611.89|620.39|610.79|621.49|611.89|619.05|609.45|377
1692891000000|2023-08-24 15:30:00|620.34|610.74|620.49|610.89|621.13|611.53|619.45|609.85|543
1692891300000|2023-08-24 15:35:00|620.48|610.88|620.17|610.57|620.48|610.88|619.4|609.8|371
1692891600000|2023-08-24 15:40:00|620.16|610.56|620.69|611.09|621.36|611.76|620.11|610.51|295
1692891900000|2023-08-24 15:45:00|620.7|611.1|620.32|610.72|620.96|611.36|619.88|610.28|309
1692892200000|2023-08-24 15:50:00|620.31|610.71|618.89|609.29|620.45|610.85|618.48|608.88|468
1692892500000|2023-08-24 15:55:00|618.74|609.14|617.08|607.48|619.73|610.13|617.04|607.44|365
1692892800000|2023-08-24 16:00:00|617.09|607.49|618.61|609.01|618.87|609.27|617.09|607.49|486
1692893100000|2023-08-24 16:05:00|618.6|609|617.59|607.99|618.82|609.22|617.55|607.95|376
1692893400000|2023-08-24 16:10:00|617.66|608.06|615.09|605.49|618.13|608.53|614.91|605.31|455
1692893700000|2023-08-24 16:15:00|615.13|605.53|616.26|606.66|616.67|607.07|614.74|605.14|332
1692894000000|2023-08-24 16:20:00|616.23|606.63|616.02|606.42|616.67|607.07|615.48|605.88|232
1692894300000|2023-08-24 16:25:00|616.01|606.41|615.8|606.2|616.18|606.58|615.04|605.44|373
1692894600000|2023-08-24 16:30:00|615.77|606.17|614.28|604.68|615.78|606.18|614.21|604.61|379
1692894900000|2023-08-24 16:35:00|614.27|604.67|614.87|605.27|614.87|605.27|613.52|603.92|418
1692895200000|2023-08-24 16:40:00|614.69|605.09|616.69|607.09|618.43|608.83|614.24|604.64|535
1692895500000|2023-08-24 16:45:00|616.68|607.08|618.86|609.26|619.03|609.43|616.14|606.54|400
1692895800000|2023-08-24 16:50:00|618.87|609.27|617.28|607.68|619.09|609.49|616.39|606.79|423
1692896100000|2023-08-24 16:55:00|617.31|607.71|616.55|606.95|617.49|607.89|615.8|606.2|423
1692896400000|2023-08-24 17:00:00|616.53|606.93|615.69|606.09|616.82|607.22|615.52|605.92|492
1692896700000|2023-08-24 17:05:00|615.74|606.14|615.1|605.5|615.82|606.22|613.9|604.3|417
1692897000000|2023-08-24 17:10:00|615.11|605.51|614.53|604.93|615.74|606.14|614.13|604.53|469
1692897300000|2023-08-24 17:15:00|614.43|604.83|614.1|604.5|615.06|605.46|613.92|604.32|469
1692897600000|2023-08-24 17:20:00|614.09|604.49|612.95|603.35|614.24|604.64|612.55|602.95|479
1692897900000|2023-08-24 17:25:00|612.94|603.34|613.96|604.36|613.96|604.36|612.57|602.97|367
1692898200000|2023-08-24 17:30:00|613.95|604.35|612.26|602.66|614.11|604.51|611.88|602.28|424
1692898500000|2023-08-24 17:35:00|612.27|602.67|612.26|602.66|612.96|603.36|609.42|599.82|562
1692898800000|2023-08-24 17:40:00|612.19|602.59|613.16|603.56|613.25|603.65|611.36|601.76|603
1692899100000|2023-08-24 17:45:00|613.15|603.55|613.04|603.44|615.43|605.83|612.92|603.32|517
1692899400000|2023-08-24 17:50:00|613.03|603.43|613.39|603.79|613.58|603.98|612.34|602.74|488
1692899700000|2023-08-24 17:55:00|613.31|603.71|613.41|603.81|613.59|603.99|612.29|602.69|429
1692900000000|2023-08-24 18:00:00|613.4|603.8|612.06|602.46|613.64|604.04|611.97|602.37|376
1692900300000|2023-08-24 18:05:00|612.07|602.47|611.54|601.94|612.4|602.8|611.17|601.57|376
1692900600000|2023-08-24 18:10:00|611.52|601.92|611.54|601.94|611.66|602.06|610.71|601.11|346
1692900900000|2023-08-24 18:15:00|611.53|601.93|610.65|601.05|611.54|601.94|610.32|600.72|359
1692901200000|2023-08-24 18:20:00|610.66|601.06|611.38|601.78|611.62|602.02|610.4|600.8|325
1692901500000|2023-08-24 18:25:00|611.37|601.77|612.07|602.47|612.09|602.49|611.36|601.76|283
1692901800000|2023-08-24 18:30:00|612.04|602.44|612.01|602.41|612.49|602.89|611.65|602.05|313
1692902100000|2023-08-24 18:35:00|612|602.4|610.88|601.28|612|602.4|610.35|600.75|238
1692902400000|2023-08-24 18:40:00|610.89|601.29|610.72|601.12|611.11|601.51|610.42|600.82|215
1692902700000|2023-08-24 18:45:00|610.69|601.09|610.98|601.38|611.51|601.91|610.53|600.93|240
1692903000000|2023-08-24 18:50:00|610.99|601.39|610.9|601.3|611.22|601.62|610.6|601|143
1692903300000|2023-08-24 18:55:00|610.91|601.31|611.29|601.69|611.58|601.98|610.72|601.12|145
1692903600000|2023-08-24 19:00:00|611.41|601.81|611.32|601.72|611.51|601.91|611|601.4|85
1692903900000|2023-08-24 19:05:00|611.22|601.62|611.24|601.64|611.28|601.68|610.86|601.26|66
1692904200000|2023-08-24 19:10:00|611.23|601.63|612.4|602.8|612.6|603|611.03|601.43|197
1692904500000|2023-08-24 19:15:00|612.37|602.77|612.16|602.56|612.78|603.18|612.12|602.52|151
1692904800000|2023-08-24 19:20:00|612.15|602.55|612.98|603.38|613.06|603.46|611.93|602.33|272
1692905100000|2023-08-24 19:25:00|612.99|603.39|614.33|604.73|614.33|604.73|612.86|603.26|293
1692905400000|2023-08-24 19:30:00|614.34|604.74|614.26|604.66|614.43|604.83|614.1|604.5|82
1692905700000|2023-08-24 19:35:00|614.23|604.63|613.4|603.8|614.23|604.63|613.24|603.64|150
1692906000000|2023-08-24 19:40:00|613.39|603.79|613.19|603.59|613.83|604.23|613|603.4|261
1692906300000|2023-08-24 19:45:00|613.2|603.6|612.16|602.56|613.43|603.83|612.01|602.41|229
1692906600000|2023-08-24 19:50:00|612.15|602.55|612.55|602.95|612.7|603.1|611.58|601.98|325
1692906900000|2023-08-24 19:55:00|612.54|602.94|611.83|602.23|612.56|602.96|611.31|601.71|248
1692907200000|2023-08-24 20:00:00|611.86|602.26|609.68|600.08|612.36|602.76|609.49|599.89|407
1692907500000|2023-08-24 20:05:00|609.67|600.07|610.77|601.17|611.28|601.68|609.45|599.85|408
1692907800000|2023-08-24 20:10:00|610.78|601.18|611.91|602.31|612|602.4|610.54|600.94|419
1692908100000|2023-08-24 20:15:00|611.9|602.3|611.75|602.15|612.07|602.47|611.14|601.54|283
1692908400000|2023-08-24 20:20:00|611.74|602.14|612.17|602.57|612.31|602.71|611.46|601.86|250
1692908700000|2023-08-24 20:25:00|612.16|602.56|611.1|601.5|612.62|603.02|611.08|601.48|234
1692909000000|2023-08-24 20:30:00|611.08|601.48|611.02|601.42|611.22|601.62|610.45|600.85|170
1692909300000|2023-08-24 20:35:00|611.03|601.43|610.62|601.02|611.58|601.98|610.27|600.67|289
1692909600000|2023-08-24 20:40:00|610.61|601.01|609.06|599.46|610.61|601.01|609.06|599.46|277
1692909900000|2023-08-24 20:45:00|609.17|599.57|606.86|597.26|609.17|599.57|606.44|596.84|309
1692910200000|2023-08-24 20:50:00|606.91|597.31|605.54|595.94|607.22|597.62|604.22|594.62|579
1692910500000|2023-08-24 20:55:00|605.39|595.79|607.46|597.86|607.57|597.97|604.35|594.75|649
1692910800000|2023-08-24 21:00:00|607.38|597.78|608.54|598.94|608.56|598.96|606.86|597.26|405
1692911100000|2023-08-24 21:05:00|608.49|598.89|608.53|598.93|609.02|599.42|608.08|598.48|322
1692911400000|2023-08-24 21:10:00|608.52|598.92|608.31|598.71|608.9|599.3|608.27|598.67|217
1692911700000|2023-08-24 21:15:00|608.32|598.72|608.98|599.38|608.98|599.38|608.03|598.43|216
1692912000000|2023-08-24 21:20:00|608.99|599.39|609.8|600.2|609.98|600.38|608.99|599.39|104
1692912300000|2023-08-24 21:25:00|609.82|600.22|609.55|599.95|609.82|600.22|609.49|599.89|55
1692912600000|2023-08-24 21:30:00|609.56|599.96|610.43|600.83|610.5|600.9|609.54|599.94|166
1692912900000|2023-08-24 21:35:00|610.44|600.84|610.48|600.88|611.06|601.46|610.39|600.79|159
1692913200000|2023-08-24 21:40:00|610.49|600.89|609.57|599.97|610.51|600.91|609.46|599.86|174
1692913500000|2023-08-24 21:45:00|609.58|599.98|609.07|599.47|609.63|600.03|609.06|599.46|63
1692913800000|2023-08-24 21:50:00|609.12|599.52|610.44|600.84|610.68|601.08|609.07|599.47|172
1692914100000|2023-08-24 21:55:00|610.43|600.83|609.03|599.43|610.55|600.95|609.03|599.43|144
1692914400000|2023-08-24 22:00:00|608.81|599.21|609.97|600.37|610.07|600.47|608.67|599.07|289
1692914700000|2023-08-24 22:05:00|609.96|600.36|609.3|599.7|609.97|600.37|609.14|599.54|177
1692915000000|2023-08-24 22:10:00|609.29|599.69|609.29|599.69|609.59|599.99|608.97|599.37|352
1692915300000|2023-08-24 22:15:00|609.28|599.68|608.98|599.38|609.29|599.69|608.61|599.01|347
1692915600000|2023-08-24 22:20:00|608.89|599.29|610.37|600.77|610.4|600.8|608.75|599.15|495
1692915900000|2023-08-24 22:25:00|610.38|600.78|609.96|600.36|610.39|600.79|609.49|599.89|267
1692916200000|2023-08-24 22:30:00|609.97|600.37|610.26|600.66|610.56|600.96|609.66|600.06|286
1692916500000|2023-08-24 22:35:00|610.33|600.73|610.68|601.08|611|601.4|610.26|600.66|279
1692916800000|2023-08-24 22:40:00|610.67|601.07|610.3|600.7|610.76|601.16|609.65|600.05|278
1692917100000|2023-08-24 22:45:00|610.31|600.71|610.95|601.35|610.98|601.38|610.31|600.71|239
1692917400000|2023-08-24 22:50:00|610.94|601.34|610.53|600.93|611.32|601.72|610.52|600.92|134
1692917700000|2023-08-24 22:55:00|610.52|600.92|611.12|601.52|611.31|601.71|610.46|600.86|185
1692918000000|2023-08-24 23:00:00|611.13|601.53|610.08|600.48|611.16|601.56|610.06|600.46|218
1692918300000|2023-08-24 23:05:00|610.13|600.53|610.01|600.41|610.5|600.9|609.44|599.84|240
1692918600000|2023-08-24 23:10:00|609.97|600.37|610.27|600.67|610.41|600.81|609.28|599.68|257
1692918900000|2023-08-24 23:15:00|610.39|600.79|611.25|601.65|611.43|601.83|609.93|600.33|431
1692919200000|2023-08-24 23:20:00|611.24|601.64|611.49|601.89|611.57|601.97|610.58|600.98|183
1692919500000|2023-08-24 23:25:00|611.5|601.9|611.51|601.91|611.9|602.3|611.22|601.62|153
1692919800000|2023-08-24 23:30:00|611.33|601.73|611.31|601.71|611.86|602.26|611.07|601.47|126
1692920100000|2023-08-24 23:35:00|611.29|601.69|611.49|601.89|611.79|602.19|610.87|601.27|289
1692920400000|2023-08-24 23:40:00|611.47|601.87|611.99|602.39|612.09|602.49|610.9|601.3|189
1692920700000|2023-08-24 23:45:00|612.05|602.45|613.82|604.22|614.61|605.01|611.33|601.73|489
1692921000000|2023-08-24 23:50:00|613.79|604.19|612.98|603.38|614.02|604.42|612.84|603.24|519
1692921300000|2023-08-24 23:55:00|612.97|603.37|613.29|603.69|613.53|603.93|612.58|602.98|156
1692921600000|2023-08-25 00:00:00|613.3|603.7|612.46|602.86|613.6|604|612.41|602.81|373
1692921900000|2023-08-25 00:05:00|612.42|602.82|612.26|602.66|612.65|603.05|610.95|601.35|416
1692922200000|2023-08-25 00:10:00|612.25|602.65|611.92|602.32|612.92|603.32|611.92|602.32|300
1692922500000|2023-08-25 00:15:00|611.95|602.35|612.05|602.45|612.25|602.65|611.07|601.47|281
1692922800000|2023-08-25 00:20:00|612.04|602.44|611.46|601.86|612.11|602.51|610.85|601.25|289
1692923100000|2023-08-25 00:25:00|611.38|601.78|611.23|601.63|611.84|602.24|610.82|601.22|177
1692923400000|2023-08-25 00:30:00|611.24|601.64|611.28|601.68|611.63|602.03|610.22|600.62|317
1692923700000|2023-08-25 00:35:00|611.27|601.67|610.06|600.46|611.27|601.67|610.06|600.46|105
1692924000000|2023-08-25 00:40:00|610.25|600.65|610.81|601.21|610.89|601.29|610.05|600.45|130
1692924300000|2023-08-25 00:45:00|610.8|601.2|610.62|601.02|610.8|601.2|610.08|600.48|148
1692924600000|2023-08-25 00:50:00|610.59|600.99|609.54|599.94|610.7|601.1|609.46|599.86|165
1692924900000|2023-08-25 00:55:00|609.51|599.91|608.66|599.06|609.59|599.99|608.45|598.85|221
1692925200000|2023-08-25 01:00:00|608.45|598.85|608.69|599.09|608.99|599.39|608.22|598.62|86
1692925500000|2023-08-25 01:05:00|608.89|599.29|608.77|599.17|609.26|599.66|608.64|599.04|157
1692925800000|2023-08-25 01:10:00|608.83|599.23|608.5|598.9|608.86|599.26|608.03|598.43|125
1692926100000|2023-08-25 01:15:00|608.03|598.43|608.52|598.92|608.56|598.96|607.19|597.59|90
1692926400000|2023-08-25 01:20:00|608.71|599.11|609.32|599.72|609.59|599.99|608.18|598.58|247
1692926700000|2023-08-25 01:25:00|609.24|599.64|608.49|598.89|609.4|599.8|608.22|598.62|246
1692927000000|2023-08-25 01:30:00|608.48|598.88|608.79|599.19|608.89|599.29|607.7|598.1|215
1692927300000|2023-08-25 01:35:00|608.78|599.18|608.5|598.9|609.11|599.51|608.05|598.45|194
1692927600000|2023-08-25 01:40:00|608.6|599|609.06|599.46|609.2|599.6|608.14|598.54|162
1692927900000|2023-08-25 01:45:00|609.08|599.48|608.62|599.02|609.35|599.75|608.49|598.89|181
1692928200000|2023-08-25 01:50:00|608.63|599.03|609.37|599.77|609.4|599.8|608.48|598.88|162
1692928500000|2023-08-25 01:55:00|609.31|599.71|610.88|601.28|611|601.4|609.17|599.57|261
1692928800000|2023-08-25 02:00:00|610.87|601.27|610.98|601.38|611.7|602.1|610.42|600.82|214
1692929100000|2023-08-25 02:05:00|610.97|601.37|609.59|599.99|610.97|601.37|609.52|599.92|246
1692929400000|2023-08-25 02:10:00|609.58|599.98|609.17|599.57|609.76|600.16|609.04|599.44|149
1692929700000|2023-08-25 02:15:00|609.31|599.71|609.18|599.58|609.31|599.71|608.42|598.82|246
1692930000000|2023-08-25 02:20:00|609.33|599.73|610.58|600.98|610.59|600.99|609.13|599.53|230
1692930300000|2023-08-25 02:25:00|610.59|600.99|612.46|602.86|612.46|602.86|610.5|600.9|174
1692930600000|2023-08-25 02:30:00|612.41|602.81|611.03|601.43|612.46|602.86|610.14|600.54|204
1692930900000|2023-08-25 02:35:00|611.02|601.42|609.54|599.94|611.11|601.51|609.44|599.84|161
1692931200000|2023-08-25 02:40:00|609.53|599.93|611.27|601.67|611.71|602.11|609.29|599.69|296
1692931500000|2023-08-25 02:45:00|611.26|601.66|608.58|598.98|611.47|601.87|608.55|598.95|211
1692931800000|2023-08-25 02:50:00|608.6|599|608.69|599.09|609.17|599.57|607.99|598.39|181
1692932100000|2023-08-25 02:55:00|608.68|599.08|608.34|598.74|609.19|599.59|608.22|598.62|369
1692932400000|2023-08-25 03:00:00|608.37|598.77|608.63|599.03|608.95|599.35|608.32|598.72|224
1692932700000|2023-08-25 03:05:00|608.57|598.97|608.09|598.49|608.6|599|608.09|598.49|104
1692933000000|2023-08-25 03:10:00|608.25|598.65|607.88|598.28|608.53|598.93|607.62|598.02|199
1692933300000|2023-08-25 03:15:00|607.83|598.23|608.33|598.73|609|599.4|607.81|598.21|205
1692933600000|2023-08-25 03:20:00|608.32|598.72|607.51|597.91|608.93|599.33|607.51|597.91|123
1692933900000|2023-08-25 03:25:00|607.44|597.84|603.71|594.11|607.44|597.84|600|590.4|747
1692934200000|2023-08-25 03:30:00|603.7|594.1|605.01|595.41|605.29|595.69|603.44|593.84|626
1692934500000|2023-08-25 03:35:00|605.02|595.42|606.12|596.52|606.18|596.58|604.98|595.38|368
1692934800000|2023-08-25 03:40:00|606.1|596.5|605.75|596.15|606.37|596.77|605.48|595.88|356
1692935100000|2023-08-25 03:45:00|605.74|596.14|605.96|596.36|606.03|596.43|605.46|595.86|363
1692935400000|2023-08-25 03:50:00|605.98|596.38|606.87|597.27|607.39|597.79|605.98|596.38|337
1692935700000|2023-08-25 03:55:00|606.88|597.28|607.33|597.73|607.54|597.94|606.74|597.14|287
1692936000000|2023-08-25 04:00:00|607.34|597.74|606.91|597.31|607.6|598|606.64|597.04|316
1692936300000|2023-08-25 04:05:00|606.93|597.33|607.55|597.95|607.64|598.04|606.35|596.75|209
1692936600000|2023-08-25 04:10:00|607.54|597.94|605.32|595.72|607.71|598.11|604.71|595.11|302
1692936900000|2023-08-25 04:15:00|605.22|595.62|605.53|595.93|605.55|595.95|604.97|595.37|209
1692937200000|2023-08-25 04:20:00|605.54|595.94|606.22|596.62|606.77|597.17|605.43|595.83|266
1692937500000|2023-08-25 04:25:00|606.14|596.54|603.95|594.35|606.14|596.54|603.86|594.26|317
1692937800000|2023-08-25 04:30:00|603.86|594.26|604.92|595.32|605.61|596.01|603.32|593.72|443
1692938100000|2023-08-25 04:35:00|604.93|595.33|604.33|594.73|606.08|596.48|604.12|594.52|433
1692938400000|2023-08-25 04:40:00|604.45|594.85|606.65|597.05|606.72|597.12|604.32|594.72|443
1692938700000|2023-08-25 04:45:00|606.66|597.06|606.57|596.97|606.91|597.31|605.23|595.63|336
1692939000000|2023-08-25 04:50:00|606.56|596.96|605.75|596.15|606.56|596.96|604.69|595.09|436
1692939300000|2023-08-25 04:55:00|605.76|596.16|606.23|596.63|606.91|597.31|605.61|596.01|372
1692939600000|2023-08-25 05:00:00|606.24|596.64|607.13|597.53|607.16|597.56|605.6|596|380
1692939900000|2023-08-25 05:05:00|607.14|597.54|608|598.4|608.29|598.69|606.35|596.75|369
1692940200000|2023-08-25 05:10:00|607.99|598.39|607.95|598.35|608.28|598.68|607.19|597.59|230
1692940500000|2023-08-25 05:15:00|607.96|598.36|607.8|598.2|608.17|598.57|607.44|597.84|193
1692940800000|2023-08-25 05:20:00|607.79|598.19|607.92|598.32|608.35|598.75|607.66|598.06|179
1692941100000|2023-08-25 05:25:00|607.94|598.34|608.03|598.43|608.27|598.67|607.65|598.05|169
1692941400000|2023-08-25 05:30:00|608.02|598.42|608.06|598.46|608.64|599.04|607.93|598.33|224
1692941700000|2023-08-25 05:35:00|608|598.4|608.19|598.59|608.38|598.78|607.91|598.31|116
1692942000000|2023-08-25 05:40:00|608.18|598.58|608.17|598.57|608.32|598.72|607.56|597.96|134
1692942300000|2023-08-25 05:45:00|608.23|598.63|608.47|598.87|608.77|599.17|608.23|598.63|158
1692942600000|2023-08-25 05:50:00|608.45|598.85|607.84|598.24|608.48|598.88|607.79|598.19|313
1692942900000|2023-08-25 05:55:00|607.37|597.77|606.82|597.22|607.37|597.77|606.82|597.22|40
1692943200000|2023-08-25 06:00:00|607.32|597.72|607.9|598.3|607.98|598.38|607.11|597.51|222
1692943500000|2023-08-25 06:05:00|607.97|598.37|608.42|598.82|608.54|598.94|607.49|597.89|311
1692943800000|2023-08-25 06:10:00|608.41|598.81|608.12|598.52|608.45|598.85|608.07|598.47|75
1692944100000|2023-08-25 06:15:00|608.11|598.51|605.81|596.21|608.29|598.69|605.39|595.79|282
1692944400000|2023-08-25 06:20:00|605.82|596.22|606.26|596.66|606.42|596.82|605.35|595.75|333
1692944700000|2023-08-25 06:25:00|606.24|596.64|605.44|595.84|606.36|596.76|605.44|595.84|158
1692945000000|2023-08-25 06:30:00|605.45|595.85|605.78|596.18|606.18|596.58|605.32|595.72|148
1692945300000|2023-08-25 06:35:00|605.79|596.19|604.74|595.14|605.9|596.3|604.74|595.14|126
1692945600000|2023-08-25 06:40:00|603.96|594.36|603.82|594.22|604.44|594.84|603.73|594.13|113
1692945900000|2023-08-25 06:45:00|603.81|594.21|604.28|594.68|604.84|595.24|603.36|593.76|412
1692946200000|2023-08-25 06:50:00|604.36|594.76|603.32|593.72|604.46|594.86|603.05|593.45|96
1692946500000|2023-08-25 06:55:00|603.33|593.73|604.28|594.68|604.83|595.23|603.33|593.73|263
1692946800000|2023-08-25 07:00:00|604.22|594.62|603.87|594.27|604.39|594.79|603.85|594.25|247
1692947100000|2023-08-25 07:05:00|603.84|594.24|604.34|594.74|604.91|595.31|603.84|594.24|205
1692947400000|2023-08-25 07:10:00|604.33|594.73|604.12|594.52|604.46|594.86|603.83|594.23|245
1692947700000|2023-08-25 07:15:00|604.08|594.48|603.94|594.34|604.64|595.04|603.94|594.34|201
1692948000000|2023-08-25 07:20:00|603.95|594.35|603.57|593.97|604.21|594.61|603.3|593.7|193
1692948300000|2023-08-25 07:25:00|603.59|593.99|602.63|593.03|603.59|593.99|601.87|592.27|210
1692948600000|2023-08-25 07:30:00|602.64|593.04|602.35|592.75|603.08|593.48|602.09|592.49|145
1692948900000|2023-08-25 07:35:00|602.34|592.74|602.4|592.8|602.65|593.05|602.27|592.67|122
1692949200000|2023-08-25 07:40:00|602.41|592.81|602.12|592.52|602.62|593.02|602.08|592.48|127
1692949500000|2023-08-25 07:45:00|602.3|592.7|601.88|592.28|602.49|592.89|601.72|592.12|201
1692949800000|2023-08-25 07:50:00|602.09|592.49|601.88|592.28|602.17|592.57|601.56|591.96|143
1692950100000|2023-08-25 07:55:00|601.87|592.27|602.21|592.61|602.33|592.73|601.6|592|127
1692950400000|2023-08-25 08:00:00|602.2|592.6|603.46|593.86|603.46|593.86|601.81|592.21|201
1692950700000|2023-08-25 08:05:00|603.5|593.9|603.86|594.26|604.17|594.57|603.36|593.76|108
1692951000000|2023-08-25 08:10:00|603.82|594.22|604.17|594.57|604.46|594.86|603.62|594.02|186
1692951300000|2023-08-25 08:15:00|604.16|594.56|604.61|595.01|604.62|595.02|604.11|594.51|113
1692951600000|2023-08-25 08:20:00|604.59|594.99|605.51|595.91|605.88|596.28|604.32|594.72|272
1692951900000|2023-08-25 08:25:00|605.18|595.58|606.07|596.47|606.31|596.71|604.59|594.99|227
1692952200000|2023-08-25 08:30:00|606|596.4|604.98|595.38|606.03|596.43|604.63|595.03|150
1692952500000|2023-08-25 08:35:00|605|595.4|604.72|595.12|605.63|596.03|604.67|595.07|194
1692952800000|2023-08-25 08:40:00|604.73|595.13|604.56|594.96|605.1|595.5|604.29|594.69|122
1692953100000|2023-08-25 08:45:00|604.53|594.93|604.2|594.6|604.62|595.02|603.64|594.04|156
1692953400000|2023-08-25 08:50:00|604.19|594.59|603.46|593.86|604.28|594.68|603.26|593.66|139
1692953700000|2023-08-25 08:55:00|603.45|593.85|603.04|593.44|603.76|594.16|602.9|593.3|162
1692954000000|2023-08-25 09:00:00|603.16|593.56|603.05|593.45|603.34|593.74|602.28|592.68|214
1692954300000|2023-08-25 09:05:00|603.06|593.46|602.14|592.54|603.17|593.57|601.93|592.33|215
1692954600000|2023-08-25 09:10:00|602.23|592.63|601.43|591.83|602.38|592.78|601.42|591.82|196
1692954900000|2023-08-25 09:15:00|601.52|591.92|603.82|594.22|603.97|594.37|601.36|591.76|287
1692955200000|2023-08-25 09:20:00|603.83|594.23|603.03|593.43|604|594.4|602.6|593|255
1692955500000|2023-08-25 09:25:00|602.94|593.34|603.69|594.09|604.24|594.64|602.94|593.34|247
1692955800000|2023-08-25 09:30:00|603.67|594.07|603.61|594.01|604.23|594.63|603.44|593.84|211
1692956100000|2023-08-25 09:35:00|603.75|594.15|603.89|594.29|604.26|594.66|603.52|593.92|249
1692956400000|2023-08-25 09:40:00|603.59|593.99|603.39|593.79|603.59|593.99|603.33|593.73|54
1692956700000|2023-08-25 09:45:00|603.44|593.84|603.64|594.04|604.06|594.46|603.09|593.49|79
1692957000000|2023-08-25 09:50:00|603.66|594.06|603.76|594.16|603.77|594.17|603.48|593.88|50
1692957300000|2023-08-25 09:55:00|604.22|594.62|603.91|594.31|604.23|594.63|603.2|593.6|125
1692957600000|2023-08-25 10:00:00|603.92|594.32|603.52|593.92|603.96|594.36|603.43|593.83|229
1692957900000|2023-08-25 10:05:00|603.54|593.94|603.52|593.92|603.67|594.07|603.16|593.56|104
1692958200000|2023-08-25 10:10:00|603.62|594.02|602.92|593.32|603.63|594.03|602.87|593.27|149
1692958500000|2023-08-25 10:15:00|602.93|593.33|603.37|593.77|603.39|593.79|602.91|593.31|164
1692958800000|2023-08-25 10:20:00|603.39|593.79|602.82|593.22|603.46|593.86|602.82|593.22|182
1692959100000|2023-08-25 10:25:00|602.81|593.21|600.85|591.25|602.81|593.21|600.78|591.18|189
1692959400000|2023-08-25 10:30:00|600.81|591.21|602.04|592.44|602.07|592.47|600.73|591.13|179
1692959700000|2023-08-25 10:35:00|602.07|592.47|601.66|592.06|602.3|592.7|601.3|591.7|182
1692960000000|2023-08-25 10:40:00|601.41|591.81|600.75|591.15|601.68|592.08|600.75|591.15|145
1692960300000|2023-08-25 10:45:00|600.72|591.12|601.5|591.9|601.83|592.23|600.67|591.07|135
1692960600000|2023-08-25 10:50:00|601.51|591.91|600.75|591.15|601.54|591.94|600.51|590.91|206
1692960900000|2023-08-25 10:55:00|600.83|591.23|601.2|591.6|601.36|591.76|600.47|590.87|191
1692961200000|2023-08-25 11:00:00|601.28|591.68|602.98|593.38|602.98|593.38|600.98|591.38|298
1692961500000|2023-08-25 11:05:00|603|593.4|603.24|593.64|603.3|593.7|602.46|592.86|181
1692961800000|2023-08-25 11:10:00|603.23|593.63|603.02|593.42|603.37|593.77|602.84|593.24|153
1692962100000|2023-08-25 11:15:00|603.21|593.61|603.35|593.75|603.35|593.75|602.94|593.34|138
1692962400000|2023-08-25 11:20:00|603.36|593.76|603.68|594.08|603.98|594.38|603.34|593.74|144
1692962700000|2023-08-25 11:25:00|603.69|594.09|603.67|594.07|604.34|594.74|603.42|593.82|38
1692963000000|2023-08-25 11:30:00|603.68|594.08|603.96|594.36|604.04|594.44|603.66|594.06|80
1692963300000|2023-08-25 11:35:00|604.44|594.84|603.87|594.27|604.47|594.87|603.82|594.22|48
1692963600000|2023-08-25 11:40:00|604.33|594.73|603.64|594.04|604.43|594.83|603.37|593.77|187
1692963900000|2023-08-25 11:45:00|603.71|594.11|603.34|593.74|603.86|594.26|603.1|593.5|145
1692964200000|2023-08-25 11:50:00|603.33|593.73|602.98|593.38|603.38|593.78|602.77|593.17|126
1692964500000|2023-08-25 11:55:00|602.94|593.34|603.46|593.86|603.53|593.93|602.83|593.23|94
1692964800000|2023-08-25 12:00:00|603.47|593.87|603.88|594.28|603.97|594.37|602.99|593.39|230
1692965100000|2023-08-25 12:05:00|603.87|594.27|604.3|594.7|604.77|595.17|603.46|593.86|165
1692965400000|2023-08-25 12:10:00|604.26|594.66|604.52|594.92|604.77|595.17|604.16|594.56|125
1692965700000|2023-08-25 12:15:00|604.55|594.95|603.5|593.9|604.91|595.31|603.5|593.9|193
1692966000000|2023-08-25 12:20:00|603.49|593.89|603.71|594.11|603.92|594.32|603.38|593.78|169
1692966300000|2023-08-25 12:25:00|603.76|594.16|603.32|593.72|604.46|594.86|603.26|593.66|155
1692966600000|2023-08-25 12:30:00|603.38|593.78|602.91|593.31|604.13|594.53|602.85|593.25|201
1692966900000|2023-08-25 12:35:00|602.92|593.32|602.88|593.28|603.11|593.51|602.81|593.21|30
1692967200000|2023-08-25 12:40:00|603.07|593.47|602.82|593.22|603.45|593.85|602.65|593.05|59
1692967500000|2023-08-25 12:45:00|602.94|593.34|602.87|593.27|603.26|593.66|602.63|593.03|105
1692967800000|2023-08-25 12:50:00|602.86|593.26|602.53|592.93|602.87|593.27|602.42|592.82|26
1692968100000|2023-08-25 12:55:00|602.36|592.76|602.61|593.01|602.77|593.17|602.34|592.74|76
1692968400000|2023-08-25 13:00:00|602.6|593|604.43|594.83|604.49|594.89|602.44|592.84|299
1692968700000|2023-08-25 13:05:00|604.46|594.86|604.28|594.68|604.99|595.39|604.26|594.66|279
1692969000000|2023-08-25 13:10:00|604.29|594.69|606.16|596.56|606.95|597.35|604.09|594.49|432
1692969300000|2023-08-25 13:15:00|606.18|596.58|605.1|595.5|606.88|597.28|605.02|595.42|439
1692969600000|2023-08-25 13:20:00|605.09|595.49|605.01|595.41|605.45|595.85|604.23|594.63|417
1692969900000|2023-08-25 13:25:00|605|595.4|605.38|595.78|605.38|595.78|604.27|594.67|338
1692970200000|2023-08-25 13:30:00|605.39|595.79|607.09|597.49|607.65|598.05|605.3|595.7|313
1692970500000|2023-08-25 13:35:00|607.07|597.47|606.08|596.48|607.45|597.85|606.08|596.48|523
1692970800000|2023-08-25 13:40:00|606.11|596.51|605.48|595.88|606.76|597.16|605.33|595.73|376
1692971100000|2023-08-25 13:45:00|605.47|595.87|603.35|593.75|605.88|596.28|602.67|593.07|517
1692971400000|2023-08-25 13:50:00|603.38|593.78|603.14|593.54|603.89|594.29|602.7|593.1|618
1692971700000|2023-08-25 13:55:00|602.96|593.36|602.6|593|603.28|593.68|602.34|592.74|457
1692972000000|2023-08-25 14:00:00|602.61|593.01|601.28|591.68|603.63|594.03|600.76|591.16|744
1692972300000|2023-08-25 14:05:00|601.31|591.71|599.9|590.3|602.2|592.6|599.62|590.02|815
1692972600000|2023-08-25 14:10:00|599.91|590.31|603.52|593.92|603.67|594.07|599.91|590.31|661
1692972900000|2023-08-25 14:15:00|603.51|593.91|604.44|594.84|609.96|600.36|603.51|593.91|870
1692973200000|2023-08-25 14:20:00|604.42|594.82|603.7|594.1|605.52|595.92|603.35|593.75|845
1692973500000|2023-08-25 14:25:00|603.72|594.12|602.78|593.18|605.11|595.51|601.93|592.33|705
1692973800000|2023-08-25 14:30:00|602.77|593.17|603.25|593.65|603.55|593.95|601.53|591.93|696
1692974100000|2023-08-25 14:35:00|603.26|593.66|601.65|592.05|603.63|594.03|601.47|591.87|609
1692974400000|2023-08-25 14:40:00|601.67|592.07|597.62|588.02|602.3|592.7|596.81|587.21|729
1692974700000|2023-08-25 14:45:00|597.64|588.04|598.35|588.75|600.61|591.01|596.72|587.12|798
1692975000000|2023-08-25 14:50:00|598.24|588.64|598.53|588.93|599.44|589.84|597.86|588.26|694
1692975300000|2023-08-25 14:55:00|598.51|588.91|598.26|588.66|600.22|590.62|597.3|587.7|679
1692975600000|2023-08-25 15:00:00|597.73|588.13|599.27|589.67|599.51|589.91|596.35|586.75|504
1692975900000|2023-08-25 15:05:00|599.26|589.66|600.68|591.08|601.29|591.69|599.1|589.5|498
1692976200000|2023-08-25 15:10:00|600.81|591.21|601.52|591.92|604.37|594.77|600.51|590.91|565
1692976500000|2023-08-25 15:15:00|601.55|591.95|601.74|592.14|601.74|592.14|600.5|590.9|602
1692976800000|2023-08-25 15:20:00|601.78|592.18|602.01|592.41|602.18|592.58|600.84|591.24|503
1692977100000|2023-08-25 15:25:00|602|592.4|602.78|593.18|603.32|593.72|601.97|592.37|524
1692977400000|2023-08-25 15:30:00|602.77|593.17|601.28|591.68|602.77|593.17|600.73|591.13|540
1692977700000|2023-08-25 15:35:00|601.29|591.69|601.08|591.48|601.97|592.37|601.08|591.48|432
1692978000000|2023-08-25 15:40:00|601.09|591.49|601.5|591.9|601.64|592.04|600.66|591.06|381
1692978300000|2023-08-25 15:45:00|601.51|591.91|601.24|591.64|601.64|592.04|600.51|590.91|385
1692978600000|2023-08-25 15:50:00|601.23|591.63|600.68|591.08|601.4|591.8|600.29|590.69|339
1692978900000|2023-08-25 15:55:00|600.67|591.07|600.69|591.09|601.38|591.78|599.59|589.99|463
1692979200000|2023-08-25 16:00:00|600.37|590.77|600.18|590.58|601.64|592.04|599.79|590.19|394
1692979500000|2023-08-25 16:05:00|600.2|590.6|601|591.4|601|591.4|599.52|589.92|352
1692979800000|2023-08-25 16:10:00|601.04|591.44|600.61|591.01|601.18|591.58|599.85|590.25|351
1692980100000|2023-08-25 16:15:00|600.6|591|601.28|591.68|601.46|591.86|600.31|590.71|299
1692980400000|2023-08-25 16:20:00|601.24|591.64|602.35|592.75|602.37|592.77|601.04|591.44|308
1692980700000|2023-08-25 16:25:00|602.34|592.74|603.23|593.63|603.35|593.75|602.23|592.63|292
1692981000000|2023-08-25 16:30:00|603.22|593.62|602.58|592.98|603.43|593.83|602.43|592.83|320
1692981300000|2023-08-25 16:35:00|602.59|592.99|601.43|591.83|602.76|593.16|600.63|591.03|371
1692981600000|2023-08-25 16:40:00|601.42|591.82|600.05|590.45|601.42|591.82|599.24|589.64|380
1692981900000|2023-08-25 16:45:00|600.02|590.42|600.4|590.8|600.82|591.22|599.24|589.64|243
1692982200000|2023-08-25 16:50:00|600.41|590.81|598.73|589.13|600.65|591.05|598.47|588.87|408
1692982500000|2023-08-25 16:55:00|598.66|589.06|599.43|589.83|600.03|590.43|598.52|588.92|460
1692982800000|2023-08-25 17:00:00|599.44|589.84|600.76|591.16|601.08|591.48|599.07|589.47|320
1692983100000|2023-08-25 17:05:00|601.03|591.43|601.03|591.43|601.3|591.7|600.47|590.87|226
1692983400000|2023-08-25 17:10:00|601.01|591.41|601.08|591.48|601.15|591.55|600.36|590.76|307
1692983700000|2023-08-25 17:15:00|601.07|591.47|601.19|591.59|601.36|591.76|600.4|590.8|254
1692984000000|2023-08-25 17:20:00|601.25|591.65|600.95|591.35|601.35|591.75|600.19|590.59|250
1692984300000|2023-08-25 17:25:00|600.98|591.38|600.72|591.12|600.98|591.38|600.16|590.56|263
1692984600000|2023-08-25 17:30:00|600.71|591.11|600.48|590.88|600.85|591.25|600.09|590.49|201
1692984900000|2023-08-25 17:35:00|600.45|590.85|599.31|589.71|600.55|590.95|599.27|589.67|307
1692985200000|2023-08-25 17:40:00|599.22|589.62|599.55|589.95|599.8|590.2|598.5|588.9|262
1692985500000|2023-08-25 17:45:00|599.54|589.94|598.68|589.08|599.67|590.07|598.19|588.59|240
1692985800000|2023-08-25 17:50:00|598.69|589.09|600.2|590.6|600.73|591.13|598.69|589.09|200
1692986100000|2023-08-25 17:55:00|600.21|590.61|600.35|590.75|600.47|590.87|599.75|590.15|278
1692986400000|2023-08-25 18:00:00|600.41|590.81|600.81|591.21|600.99|591.39|600.25|590.65|234
1692986700000|2023-08-25 18:05:00|600.97|591.37|599.49|589.89|600.97|591.37|599.49|589.89|230
1692987000000|2023-08-25 18:10:00|599.91|590.31|600.39|590.79|600.7|591.1|599.49|589.89|308
1692987300000|2023-08-25 18:15:00|600.37|590.77|601.39|591.79|601.4|591.8|600.04|590.44|203
1692987600000|2023-08-25 18:20:00|601.3|591.7|601.65|592.05|601.66|592.06|600.81|591.21|208
1692987900000|2023-08-25 18:25:00|601.62|592.02|601.54|591.94|601.62|592.02|600.72|591.12|260
1692988200000|2023-08-25 18:30:00|601.55|591.95|602.79|593.19|602.96|593.36|601.32|591.72|213
1692988500000|2023-08-25 18:35:00|602.85|593.25|603.26|593.66|603.81|594.21|602.54|592.94|284
1692988800000|2023-08-25 18:40:00|603.3|593.7|603.39|593.79|603.48|593.88|603.21|593.61|131
1692989100000|2023-08-25 18:45:00|603.41|593.81|603.41|593.81|603.55|593.95|603.33|593.73|130
1692989400000|2023-08-25 18:50:00|603.43|593.83|604.33|594.73|604.74|595.14|603.43|593.83|203
1692989700000|2023-08-25 18:55:00|604.28|594.68|604.96|595.36|605.12|595.52|604.28|594.68|198
1692990000000|2023-08-25 19:00:00|604.97|595.37|604.92|595.32|605.15|595.55|604.47|594.87|239
1692990300000|2023-08-25 19:05:00|604.93|595.33|605.2|595.6|605.38|595.78|604.5|594.9|150
1692990600000|2023-08-25 19:10:00|605.18|595.58|605.08|595.48|605.46|595.86|604.98|595.38|57
1692990900000|2023-08-25 19:15:00|605.09|595.49|605.74|596.14|605.76|596.16|605.09|595.49|122
1692991200000|2023-08-25 19:20:00|605.73|596.13|605.01|595.41|605.73|596.13|604.88|595.28|154
1692991500000|2023-08-25 19:25:00|604.99|595.39|603.43|593.83|604.99|595.39|603.4|593.8|127
1692991800000|2023-08-25 19:30:00|603.47|593.87|602.35|592.75|603.55|593.95|602.35|592.75|173
1692992100000|2023-08-25 19:35:00|602.36|592.76|601.38|591.78|602.37|592.77|601.32|591.72|313
1692992400000|2023-08-25 19:40:00|601.34|591.74|601.54|591.94|601.73|592.13|601.28|591.68|160
1692992700000|2023-08-25 19:45:00|601.53|591.93|601.47|591.87|602.24|592.64|601.36|591.76|234
1692993000000|2023-08-25 19:50:00|601.63|592.03|601.49|591.89|601.64|592.04|601.23|591.63|156
1692993300000|2023-08-25 19:55:00|601.45|591.85|602.61|593.01|602.69|593.09|601.45|591.85|74
1692993600000|2023-08-25 20:00:00|602.62|593.02|601.75|592.15|602.62|593.02|601.56|591.96|271
1692993900000|2023-08-25 20:05:00|601.73|592.13|601.65|592.05|601.87|592.27|601.53|591.93|114
1692994200000|2023-08-25 20:10:00|601.6|592|601.59|591.99|602.12|592.52|601.33|591.73|133
1692994500000|2023-08-25 20:15:00|601.58|591.98|601.52|591.92|601.73|592.13|601.27|591.67|144
1692994800000|2023-08-25 20:20:00|601.49|591.89|601.7|592.1|602.17|592.57|601.49|591.89|106
1692995100000|2023-08-25 20:25:00|601.72|592.12|601.71|592.11|602.04|592.44|601.28|591.68|149
1692995400000|2023-08-25 20:30:00|601.7|592.1|600.59|590.99|601.71|592.11|600.59|590.99|117
1692995700000|2023-08-25 20:35:00|600.61|591.01|600.28|590.68|600.73|591.13|600.2|590.6|138
1692996000000|2023-08-25 20:40:00|600.27|590.67|600.28|590.68|600.35|590.75|600.1|590.5|99
1692996300000|2023-08-25 20:45:00|600.27|590.67|600.61|591.01|600.74|591.14|600.14|590.54|110
1692996600000|2023-08-25 20:50:00|600.58|590.98|600.79|591.19|600.79|591.19|600.25|590.65|179
1692996900000|2023-08-25 20:55:00|600.76|591.16|601.45|591.85|601.47|591.87|600.69|591.09|100
1693033200000|2023-08-26 07:00:00|606.64|597.04|607.69|598.09|607.7|598.1|606.64|597.04|39
1693033500000|2023-08-26 07:05:00|607.66|598.06|608.38|598.78|608.54|598.94|607.55|597.95|63
1693033800000|2023-08-26 07:10:00|608.21|598.61|607.2|597.6|608.21|598.61|607.13|597.53|133
1693034100000|2023-08-26 07:15:00|607.19|597.59|606.97|597.37|607.54|597.94|606.89|597.29|78
1693034400000|2023-08-26 07:20:00|607.24|597.64|607|597.4|607.24|597.64|606.48|596.88|95
1693034700000|2023-08-26 07:25:00|607.22|597.62|607.55|597.95|607.56|597.96|606.93|597.33|110
1693035000000|2023-08-26 07:30:00|607.54|597.94|607.2|597.6|607.54|597.94|606.62|597.02|91
1693035300000|2023-08-26 07:35:00|607.21|597.61|607.12|597.52|607.37|597.77|606.77|597.17|59
1693035600000|2023-08-26 07:40:00|607.13|597.53|607.24|597.64|607.27|597.67|606.56|596.96|117
1693035900000|2023-08-26 07:45:00|607.21|597.61|607.04|597.44|607.3|597.7|606.65|597.05|66
1693036200000|2023-08-26 07:50:00|607.05|597.45|607.51|597.91|607.52|597.92|606.78|597.18|89
1693036500000|2023-08-26 07:55:00|607.5|597.9|606.54|596.94|607.51|597.91|606.47|596.87|85
1693036800000|2023-08-26 08:00:00|606.53|596.93|605.62|596.02|606.8|597.2|605.6|596|183
1693037100000|2023-08-26 08:05:00|605.61|596.01|606.14|596.54|606.14|596.54|605.18|595.58|173
1693037400000|2023-08-26 08:10:00|606.36|596.76|606.59|596.99|607.05|597.45|606.36|596.76|136
1693037700000|2023-08-26 08:15:00|606.8|597.2|606.75|597.15|606.99|597.39|606.39|596.79|170
1693038000000|2023-08-26 08:20:00|606.74|597.14|606.72|597.12|607.21|597.61|606.56|596.96|144
1693038300000|2023-08-26 08:25:00|606.73|597.13|606.99|597.39|607.11|597.51|606.61|597.01|111
1693038600000|2023-08-26 08:30:00|606.98|597.38|605.94|596.34|606.98|597.38|605.44|595.84|181
1693038900000|2023-08-26 08:35:00|605.95|596.35|605.39|595.79|606.18|596.58|604.87|595.27|248
1693039200000|2023-08-26 08:40:00|605.4|595.8|605.8|596.2|605.84|596.24|604.51|594.91|152
1693039500000|2023-08-26 08:45:00|605.75|596.15|605.76|596.16|605.76|596.16|604.8|595.2|178
1693039800000|2023-08-26 08:50:00|605.72|596.12|605.84|596.24|605.96|596.36|605.55|595.95|159
1693040100000|2023-08-26 08:55:00|605.86|596.26|605.87|596.27|605.95|596.35|605.56|595.96|133
1693040400000|2023-08-26 09:00:00|605.88|596.28|605.83|596.23|605.93|596.33|605.13|595.53|171
1693040700000|2023-08-26 09:05:00|605.87|596.27|605.93|596.33|605.94|596.34|605.58|595.98|54
1693041000000|2023-08-26 09:10:00|605.69|596.09|607.07|597.47|607.11|597.51|605.69|596.09|75
1693041300000|2023-08-26 09:15:00|607.06|597.46|606.57|596.97|607.08|597.48|606.31|596.71|100
1693041600000|2023-08-26 09:20:00|606.55|596.95|606.69|597.09|606.69|597.09|606.05|596.45|101
1693041900000|2023-08-26 09:25:00|606.68|597.08|606.82|597.22|606.82|597.22|606.51|596.91|32
1693042200000|2023-08-26 09:30:00|606.83|597.23|607.17|597.57|607.27|597.67|606.68|597.08|82
1693042500000|2023-08-26 09:35:00|607.16|597.56|607.64|598.04|607.75|598.15|606.95|597.35|66
1693042800000|2023-08-26 09:40:00|607.52|597.92|607.82|598.22|608.11|598.51|607.47|597.87|50
1693043100000|2023-08-26 09:45:00|607.83|598.23|608.16|598.56|608.16|598.56|607.59|597.99|51
1693043400000|2023-08-26 09:50:00|607.89|598.29|608.19|598.59|608.3|598.7|607.74|598.14|70
1693043700000|2023-08-26 09:55:00|608.26|598.66|607.23|597.63|608.44|598.84|607.01|597.41|132
1693044000000|2023-08-26 10:00:00|607.27|597.67|606.89|597.29|607.33|597.73|606.72|597.12|118
1693044300000|2023-08-26 10:05:00|606.66|597.06|607.32|597.72|607.32|597.72|606.44|596.84|31
1693044600000|2023-08-26 10:10:00|607.13|597.53|606.69|597.09|607.43|597.83|606.54|596.94|66
1693044900000|2023-08-26 10:15:00|606.68|597.08|606.36|596.76|606.68|597.08|606.31|596.71|30
1693045200000|2023-08-26 10:20:00|606.37|596.77|606.26|596.66|606.55|596.95|606.26|596.66|57
1693045500000|2023-08-26 10:25:00|606.27|596.67|606.08|596.48|606.34|596.74|605.82|596.22|67
1693045800000|2023-08-26 10:30:00|606.04|596.44|605.85|596.25|606.25|596.65|605.85|596.25|74
1693046100000|2023-08-26 10:35:00|605.91|596.31|606.07|596.47|606.72|597.12|605.64|596.04|61
1693046400000|2023-08-26 10:40:00|605.68|596.08|605.85|596.25|606.13|596.53|605.62|596.02|32
1693046700000|2023-08-26 10:45:00|605.83|596.23|605.99|596.39|606.11|596.51|605.81|596.21|55
1693047000000|2023-08-26 10:50:00|605.98|596.38|607.17|597.57|607.18|597.58|605.36|595.76|79
1693047300000|2023-08-26 10:55:00|607.19|597.59|607.27|597.67|607.28|597.68|606.57|596.97|52
1693047600000|2023-08-26 11:00:00|607.15|597.55|607.31|597.71|607.39|597.79|606.98|597.38|68
1693047900000|2023-08-26 11:05:00|607.32|597.72|607.33|597.73|607.42|597.82|607.13|597.53|51
1693048200000|2023-08-26 11:10:00|607.32|597.72|607.86|598.26|607.86|598.26|607.14|597.54|55
1693048500000|2023-08-26 11:15:00|607.82|598.22|607.12|597.52|607.87|598.27|606.77|597.17|83
1693048800000|2023-08-26 11:20:00|607.13|597.53|606.82|597.22|607.41|597.81|606.47|596.87|40
1693049100000|2023-08-26 11:25:00|606.81|597.21|607.41|597.81|607.76|598.16|606.76|597.16|53
1693049400000|2023-08-26 11:30:00|607.43|597.83|607.42|597.82|607.77|598.17|606.79|597.19|128
1693049700000|2023-08-26 11:35:00|607.41|597.81|606.71|597.11|607.41|597.81|606.31|596.71|122
1693050000000|2023-08-26 11:40:00|606.72|597.12|606.43|596.83|606.9|597.3|605.76|596.16|111
1693050300000|2023-08-26 11:45:00|606.44|596.84|605.75|596.15|606.46|596.86|605.3|595.7|122
1693050600000|2023-08-26 11:50:00|605.79|596.19|605.21|595.61|606.24|596.64|605.21|595.61|59
1693050900000|2023-08-26 11:55:00|605.24|595.64|605.74|596.14|605.74|596.14|604.85|595.25|57
1693051200000|2023-08-26 12:00:00|605.75|596.15|605.5|595.9|605.86|596.26|605.13|595.53|158
1693051500000|2023-08-26 12:05:00|605.51|595.91|605.9|596.3|605.9|596.3|605.15|595.55|80
1693051800000|2023-08-26 12:10:00|605.89|596.29|605.92|596.32|605.98|596.38|605.28|595.68|103
1693052100000|2023-08-26 12:15:00|605.91|596.31|606.03|596.43|606.04|596.44|605.41|595.81|87
1693052400000|2023-08-26 12:20:00|606.02|596.42|604.88|595.28|606.04|596.44|604.88|595.28|103
1693052700000|2023-08-26 12:25:00|604.87|595.27|604.03|594.43|605.1|595.5|603.88|594.28|202
1693053000000|2023-08-26 12:30:00|604.04|594.44|604.64|595.04|604.64|595.04|603.97|594.37|108
1693053300000|2023-08-26 12:35:00|604.59|594.99|604.78|595.18|604.87|595.27|604.53|594.93|148
1693053600000|2023-08-26 12:40:00|604.8|595.2|604.22|594.62|604.87|595.27|603.95|594.35|157
1693053900000|2023-08-26 12:45:00|604.19|594.59|604.89|595.29|605.3|595.7|604.17|594.57|72
1693054200000|2023-08-26 12:50:00|604.41|594.81|605|595.4|605.47|595.87|604.41|594.81|63
1693054500000|2023-08-26 12:55:00|605.01|595.41|605.28|595.68|605.29|595.69|604.02|594.42|179
1693054800000|2023-08-26 13:00:00|605.3|595.7|605.45|595.85|605.9|596.3|605.18|595.58|151
1693055100000|2023-08-26 13:05:00|605.44|595.84|605.54|595.94|605.85|596.25|605.33|595.73|68
1693055400000|2023-08-26 13:10:00|605.71|596.11|603.94|594.34|605.71|596.11|603.85|594.25|173
1693055700000|2023-08-26 13:15:00|604.01|594.41|604.53|594.93|604.56|594.96|603.95|594.35|85
1693056000000|2023-08-26 13:20:00|604.54|594.94|604.7|595.1|605.48|595.88|604.4|594.8|46
1693056300000|2023-08-26 13:25:00|604.62|595.02|604.94|595.34|605.18|595.58|604.31|594.71|81
1693056600000|2023-08-26 13:30:00|605.16|595.56|605.33|595.73|605.61|596.01|605.16|595.56|77
1693056900000|2023-08-26 13:35:00|605.35|595.75|605.2|595.6|605.51|595.91|604.86|595.26|41
1693057200000|2023-08-26 13:40:00|605.21|595.61|605.39|595.79|605.39|595.79|605.07|595.47|48
1693057500000|2023-08-26 13:45:00|605.42|595.82|605.2|595.6|605.42|595.82|604.8|595.2|86
1693057800000|2023-08-26 13:50:00|605.36|595.76|605.3|595.7|605.47|595.87|605.1|595.5|79
1693058100000|2023-08-26 13:55:00|605.4|595.8|605.76|596.16|605.76|596.16|604.84|595.24|99
1693058400000|2023-08-26 14:00:00|605.77|596.17|605.8|596.2|605.94|596.34|605.41|595.81|76
1693058700000|2023-08-26 14:05:00|605.81|596.21|605.52|595.92|605.82|596.22|605.27|595.67|87
1693059000000|2023-08-26 14:10:00|605.53|595.93|605.2|595.6|605.54|595.94|605.2|595.6|82
1693059300000|2023-08-26 14:15:00|605.21|595.61|605.05|595.45|605.22|595.62|604.7|595.1|71
1693059600000|2023-08-26 14:20:00|604.92|595.32|604.69|595.09|605.33|595.73|604.59|594.99|136
1693059900000|2023-08-26 14:25:00|604.75|595.15|604.68|595.08|604.84|595.24|604.52|594.92|45
1693060200000|2023-08-26 14:30:00|604.8|595.2|605.78|596.18|605.83|596.23|604.68|595.08|99
1693060500000|2023-08-26 14:35:00|605.63|596.03|605.54|595.94|605.8|596.2|604.84|595.24|117
1693060800000|2023-08-26 14:40:00|605.53|595.93|605.9|596.3|606.15|596.55|605.48|595.88|91
1693061100000|2023-08-26 14:45:00|605.89|596.29|605.92|596.32|606.34|596.74|605.86|596.26|72
1693061400000|2023-08-26 14:50:00|605.93|596.33|606.08|596.48|606.6|597|605.85|596.25|142
1693061700000|2023-08-26 14:55:00|606.01|596.41|606.03|596.43|606.09|596.49|605.65|596.05|104
1693062000000|2023-08-26 15:00:00|606.04|596.44|606.29|596.69|606.5|596.9|605.79|596.19|123
1693062300000|2023-08-26 15:05:00|605.8|596.2|606.33|596.73|607.17|597.57|605.8|596.2|99
1693062600000|2023-08-26 15:10:00|606.35|596.75|605.59|595.99|606.43|596.83|605.55|595.95|215
1693062900000|2023-08-26 15:15:00|605.6|596|606.28|596.68|606.32|596.72|605.51|595.91|118
1693063200000|2023-08-26 15:20:00|606.29|596.69|605.89|596.29|606.49|596.89|605.89|596.29|80
1693063500000|2023-08-26 15:25:00|605.86|596.26|604.91|595.31|605.93|596.33|604.91|595.31|161
1693063800000|2023-08-26 15:30:00|604.97|595.37|605.34|595.74|605.49|595.89|604.95|595.35|91
1693064100000|2023-08-26 15:35:00|605.35|595.75|605.15|595.55|605.52|595.92|604.65|595.05|184
1693064400000|2023-08-26 15:40:00|605.16|595.56|605.85|596.25|605.85|596.25|604.94|595.34|212
1693064700000|2023-08-26 15:45:00|605.3|595.7|605.43|595.83|605.49|595.89|604.63|595.03|234
1693065000000|2023-08-26 15:50:00|605.49|595.89|605.2|595.6|605.92|596.32|604.97|595.37|306
1693065300000|2023-08-26 15:55:00|605.22|595.62|605.42|595.82|605.53|595.93|604.82|595.22|292
1693065600000|2023-08-26 16:00:00|605.41|595.81|605.09|595.49|605.47|595.87|605.09|595.49|144
1693065900000|2023-08-26 16:05:00|605.08|595.48|605.06|595.46|605.76|596.16|604.88|595.28|226
1693066200000|2023-08-26 16:10:00|605.05|595.45|605.02|595.42|605.14|595.54|604.83|595.23|282
1693066500000|2023-08-26 16:15:00|605|595.4|603.96|594.36|605|595.4|603.9|594.3|248
1693066800000|2023-08-26 16:20:00|603.95|594.35|604.06|594.46|604.25|594.65|603.72|594.12|110
1693067100000|2023-08-26 16:25:00|604.08|594.48|603.62|594.02|604.24|594.64|602.95|593.35|166
1693067400000|2023-08-26 16:30:00|603.63|594.03|602.56|592.96|604.03|594.43|602.47|592.87|150
1693067700000|2023-08-26 16:35:00|602.55|592.95|602.95|593.35|603.1|593.5|602.51|592.91|170
1693068000000|2023-08-26 16:40:00|602.7|593.1|602.48|592.88|602.91|593.31|601.81|592.21|246
1693068300000|2023-08-26 16:45:00|602.47|592.87|602.29|592.69|602.75|593.15|601.67|592.07|141
1693068600000|2023-08-26 16:50:00|602.3|592.7|602.65|593.05|603.44|593.84|602.3|592.7|146
1693068900000|2023-08-26 16:55:00|602.69|593.09|603.43|593.83|603.44|593.84|602.55|592.95|147
1693069200000|2023-08-26 17:00:00|602.97|593.37|602.33|592.73|602.97|593.37|602.25|592.65|118
1693069500000|2023-08-26 17:05:00|602.32|592.72|601.97|592.37|602.53|592.93|601.81|592.21|173
1693069800000|2023-08-26 17:10:00|601.96|592.36|601.89|592.29|602.73|593.13|601.73|592.13|209
1693070100000|2023-08-26 17:15:00|601.85|592.25|601.84|592.24|602.22|592.62|601.66|592.06|241
1693070400000|2023-08-26 17:20:00|601.81|592.21|601.64|592.04|602.15|592.55|601.64|592.04|253
1693070700000|2023-08-26 17:25:00|601.67|592.07|602.21|592.61|602.21|592.61|601.47|591.87|228
1693071000000|2023-08-26 17:30:00|602.22|592.62|602.37|592.77|602.59|592.99|601.76|592.16|134
1693071300000|2023-08-26 17:35:00|602.38|592.78|602.34|592.74|602.57|592.97|602.25|592.65|129
1693071600000|2023-08-26 17:40:00|602.35|592.75|602.43|592.83|602.57|592.97|602.29|592.69|69
1693071900000|2023-08-26 17:45:00|602.42|592.82|602.31|592.71|602.59|592.99|601.66|592.06|90
1693072200000|2023-08-26 17:50:00|602.3|592.7|602.94|593.34|603.21|593.61|602.26|592.66|103
1693072500000|2023-08-26 17:55:00|602.93|593.33|603.31|593.71|603.67|594.07|602.65|593.05|106
1693072800000|2023-08-26 18:00:00|603.3|593.7|603.15|593.55|603.31|593.71|602.84|593.24|112
1693073100000|2023-08-26 18:05:00|603.14|593.54|603.11|593.51|603.28|593.68|602.99|593.39|64
1693073400000|2023-08-26 18:10:00|603.1|593.5|602.33|592.73|603.11|593.51|602.32|592.72|209
1693073700000|2023-08-26 18:15:00|602.32|592.72|602.9|593.3|603.19|593.59|602.29|592.69|123
1693074000000|2023-08-26 18:20:00|602.63|593.03|602.89|593.29|603.18|593.58|602.61|593.01|78
1693074300000|2023-08-26 18:25:00|603.18|593.58|602.65|593.05|603.18|593.58|602.51|592.91|88
1693074600000|2023-08-26 18:30:00|602.64|593.04|602.92|593.32|602.96|593.36|602.35|592.75|141
1693074900000|2023-08-26 18:35:00|603.2|593.6|603.02|593.42|603.41|593.81|602.64|593.04|86
1693075200000|2023-08-26 18:40:00|603.08|593.48|603.27|593.67|603.48|593.88|603|593.4|86
1693075500000|2023-08-26 18:45:00|603.47|593.87|603.27|593.67|603.47|593.87|602.8|593.2|74
1693075800000|2023-08-26 18:50:00|603.3|593.7|603.3|593.7|603.56|593.96|603.18|593.58|40
1693076100000|2023-08-26 18:55:00|603.31|593.71|603.81|594.21|603.81|594.21|603.29|593.69|72
1693076400000|2023-08-26 19:00:00|603.8|594.2|603.58|593.98|603.8|594.2|603.27|593.67|67
1693076700000|2023-08-26 19:05:00|603.61|594.01|604.17|594.57|604.23|594.63|603.54|593.94|83
1693077000000|2023-08-26 19:10:00|604.2|594.6|604.61|595.01|604.61|595.01|603.9|594.3|67
1693077300000|2023-08-26 19:15:00|604.28|594.68|604.33|594.73|604.61|595.01|604.24|594.64|42
1693077600000|2023-08-26 19:20:00|604.24|594.64|603.52|593.92|604.25|594.65|603|593.4|91
1693077900000|2023-08-26 19:25:00|603.41|593.81|603.57|593.97|603.73|594.13|603.38|593.78|77
1693078200000|2023-08-26 19:30:00|603.73|594.13|603.44|593.84|603.75|594.15|603.35|593.75|141
1693078500000|2023-08-26 19:35:00|603.55|593.95|603.83|594.23|603.84|594.24|603.44|593.84|47
1693078800000|2023-08-26 19:40:00|603.91|594.31|604.09|594.49|604.12|594.52|603.84|594.24|63
1693079100000|2023-08-26 19:45:00|604.1|594.5|603.84|594.24|604.1|594.5|603.43|593.83|142
1693079400000|2023-08-26 19:50:00|603.86|594.26|604.11|594.51|604.13|594.53|603.76|594.16|59
1693079700000|2023-08-26 19:55:00|604.12|594.52|604.54|594.94|604.88|595.28|604.03|594.43|24
1693080000000|2023-08-26 20:00:00|604.53|594.93|604.73|595.13|604.73|595.13|604.03|594.43|37
1693080300000|2023-08-26 20:05:00|604.72|595.12|604.88|595.28|604.89|595.29|604.42|594.82|129
1693080600000|2023-08-26 20:10:00|604.87|595.27|604.78|595.18|604.89|595.29|604.13|594.53|134
1693080900000|2023-08-26 20:15:00|604.79|595.19|605.57|595.97|605.6|596|604.67|595.07|82
1693081200000|2023-08-26 20:20:00|605.59|595.99|605.64|596.04|605.64|596.04|605.35|595.75|59
1693081500000|2023-08-26 20:25:00|605.66|596.06|605.6|596|605.73|596.13|605.06|595.46|40
1693081800000|2023-08-26 20:30:00|605.61|596.01|605.34|595.74|606.03|596.43|605.18|595.58|64
1693082100000|2023-08-26 20:35:00|605.35|595.75|604.97|595.37|605.62|596.02|604.91|595.31|82
1693082400000|2023-08-26 20:40:00|605|595.4|604.78|595.18|605|595.4|604.7|595.1|38
1693082700000|2023-08-26 20:45:00|604.76|595.16|605.96|596.36|605.96|596.36|604.76|595.16|109
1693083000000|2023-08-26 20:50:00|605.84|596.24|606.33|596.73|606.33|596.73|605.69|596.09|121
1693083300000|2023-08-26 20:55:00|606.28|596.68|606.01|596.41|606.8|597.2|605.98|596.38|122
1693083600000|2023-08-26 21:00:00|605.97|596.37|606.18|596.58|606.21|596.61|605.93|596.33|72
1693083900000|2023-08-26 21:05:00|606.7|597.1|606.12|596.52|606.71|597.11|606.11|596.51|30
1693084200000|2023-08-26 21:10:00|606.23|596.63|605.65|596.05|606.59|596.99|605.46|595.86|121
1693084500000|2023-08-26 21:15:00|605.66|596.06|605.42|595.82|606.38|596.78|605.39|595.79|44
1693084800000|2023-08-26 21:20:00|605.58|595.98|605.54|595.94|606.27|596.67|604.89|595.29|34
1693085100000|2023-08-26 21:25:00|605.55|595.95|605.31|595.71|605.58|595.98|605.27|595.67|101
1693085400000|2023-08-26 21:30:00|605.32|595.72|606.27|596.67|606.3|596.7|605.31|595.71|127
1693085700000|2023-08-26 21:35:00|606.17|596.57|605.87|596.27|606.46|596.86|605.84|596.24|340
1693086000000|2023-08-26 21:40:00|605.86|596.26|605.35|595.75|606.45|596.85|605.32|595.72|83
1693086300000|2023-08-26 21:45:00|605.36|595.76|606|596.4|606.01|596.41|605.36|595.76|62
1693086600000|2023-08-26 21:50:00|606.03|596.43|606.28|596.68|606.68|597.08|605.99|596.39|100
1693086900000|2023-08-26 21:55:00|606.29|596.69|606.43|596.83|606.75|597.15|606.24|596.64|70
1693087200000|2023-08-26 22:00:00|606.27|596.67|606.37|596.77|606.46|596.86|606.01|596.41|63
1693087500000|2023-08-26 22:05:00|606.39|596.79|607.06|597.46|607.06|597.46|605.92|596.32|59
1693087800000|2023-08-26 22:10:00|607.05|597.45|606.28|596.68|607.05|597.45|606.25|596.65|90
1693088100000|2023-08-26 22:15:00|606.78|597.18|606.42|596.82|608|598.4|605.76|596.16|45
1693088400000|2023-08-26 22:20:00|606.46|596.86|605.46|595.86|606.64|597.04|605.44|595.84|83
1693088700000|2023-08-26 22:25:00|605.58|595.98|605.65|596.05|605.69|596.09|605.34|595.74|59
1693089000000|2023-08-26 22:30:00|605.66|596.06|605.98|596.38|606.92|597.32|605.6|596|53
1693089300000|2023-08-26 22:35:00|605.97|596.37|605.49|595.89|606.06|596.46|605.48|595.88|79
1693089600000|2023-08-26 22:40:00|605.56|595.96|605.95|596.35|605.95|596.35|604.93|595.33|17
1693089900000|2023-08-26 22:45:00|605.98|596.38|605.52|595.92|606.87|597.27|605.51|595.91|48
1693090200000|2023-08-26 22:50:00|605.51|595.91|606.55|596.95|607.88|598.28|605.48|595.88|24
1693090500000|2023-08-26 22:55:00|606.53|596.93|605.55|595.95|606.55|596.95|605.13|595.53|74
1693090800000|2023-08-26 23:00:00|605.56|595.96|606.03|596.43|606.32|596.72|604.95|595.35|63
1693091100000|2023-08-26 23:05:00|606.73|597.13|605.06|595.46|607.84|598.24|604.98|595.38|134
1693091400000|2023-08-26 23:10:00|605.07|595.47|604.44|594.84|605.98|596.38|604.24|594.64|133
1693091700000|2023-08-26 23:15:00|604.43|594.83|604.75|595.15|604.88|595.28|604.18|594.58|135
1693092000000|2023-08-26 23:20:00|604.76|595.16|605.12|595.52|605.37|595.77|604.71|595.11|154
1693092300000|2023-08-26 23:25:00|605.13|595.53|604.85|595.25|605.33|595.73|604.5|594.9|70
1693092600000|2023-08-26 23:30:00|604.83|595.23|605.66|596.06|605.67|596.07|604.47|594.87|92
1693092900000|2023-08-26 23:35:00|605.65|596.05|605.52|595.92|605.66|596.06|605.02|595.42|46
1693093200000|2023-08-26 23:40:00|605.51|595.91|605.11|595.51|606.09|596.49|605.1|595.5|76
1693093500000|2023-08-26 23:45:00|605.17|595.57|605.9|596.3|606.28|596.68|604.66|595.06|73
1693093800000|2023-08-26 23:50:00|605.91|596.31|606.02|596.42|606.29|596.69|605.91|596.31|219
1693094100000|2023-08-26 23:55:00|606.06|596.46|605.98|596.38|606.29|596.69|605.89|596.29|45
1693094400000|2023-08-27 00:00:00|606.38|596.78|606.19|596.59|606.38|596.78|605.57|595.97|118
1693094700000|2023-08-27 00:05:00|606.16|596.56|606.29|596.69|606.58|596.98|605.83|596.23|47
1693095000000|2023-08-27 00:10:00|606.3|596.7|606.53|596.93|606.54|596.94|606.14|596.54|158
1693095300000|2023-08-27 00:15:00|606.52|596.92|606.34|596.74|606.53|596.93|606.13|596.53|93
1693095600000|2023-08-27 00:20:00|606.33|596.73|607.43|597.83|607.44|597.84|606.27|596.67|147
1693095900000|2023-08-27 00:25:00|607.45|597.85|606.62|597.02|607.5|597.9|606.45|596.85|122
1693096200000|2023-08-27 00:30:00|606.63|597.03|605.99|596.39|607.33|597.73|605.98|596.38|99
1693096500000|2023-08-27 00:35:00|606|596.4|605.06|595.46|606|596.4|605.06|595.46|212
1693096800000|2023-08-27 00:40:00|605.07|595.47|604.6|595|605.32|595.72|604.58|594.98|166
1693097100000|2023-08-27 00:45:00|604.59|594.99|604.62|595.02|604.88|595.28|604.54|594.94|223
1693097400000|2023-08-27 00:50:00|604.61|595.01|604.11|594.51|605.36|595.76|603.62|594.02|175
1693097700000|2023-08-27 00:55:00|604.1|594.5|603.91|594.31|604.22|594.62|603.41|593.81|89
1693098000000|2023-08-27 01:00:00|603.87|594.27|603.5|593.9|604.5|594.9|603.32|593.72|225
1693098300000|2023-08-27 01:05:00|603.49|593.89|603.68|594.08|603.76|594.16|603.09|593.49|168
1693098600000|2023-08-27 01:10:00|603.67|594.07|604|594.4|605.2|595.6|603.37|593.77|133
1693098900000|2023-08-27 01:15:00|604.02|594.42|603.65|594.05|605.22|595.62|603.52|593.92|276
1693099200000|2023-08-27 01:20:00|603.66|594.06|603.94|594.34|603.97|594.37|603.54|593.94|259
1693099500000|2023-08-27 01:25:00|603.95|594.35|603.8|594.2|605.33|595.73|603.74|594.14|69
1693099800000|2023-08-27 01:30:00|603.76|594.16|603.79|594.19|603.9|594.3|603.68|594.08|61
1693100100000|2023-08-27 01:35:00|603.78|594.18|603.04|593.44|603.78|594.18|602.92|593.32|132
1693100400000|2023-08-27 01:40:00|603.06|593.46|603.02|593.42|603.28|593.68|602.92|593.32|47
1693100700000|2023-08-27 01:45:00|602.96|593.36|603.01|593.41|603.97|594.37|602.93|593.33|173
1693101000000|2023-08-27 01:50:00|603.03|593.43|603.75|594.15|605.02|595.42|603.03|593.43|90
1693101300000|2023-08-27 01:55:00|603.76|594.16|604.3|594.7|605.25|595.65|603.52|593.92|135
1693101600000|2023-08-27 02:00:00|604.31|594.71|603.67|594.07|604.31|594.71|603.55|593.95|145
1693101900000|2023-08-27 02:05:00|603.66|594.06|603.63|594.03|604.41|594.81|603.63|594.03|160
1693102200000|2023-08-27 02:10:00|603.64|594.04|603.34|593.74|604.43|594.83|603.3|593.7|168
1693102500000|2023-08-27 02:15:00|603.33|593.73|603.62|594.02|604.1|594.5|603.32|593.72|257
1693102800000|2023-08-27 02:20:00|603.63|594.03|602.86|593.26|603.74|594.14|602.82|593.22|137
1693103100000|2023-08-27 02:25:00|602.87|593.27|601.32|591.72|603.02|593.42|601.24|591.64|183
1693103400000|2023-08-27 02:30:00|601.31|591.71|601.87|592.27|602.89|593.29|600.89|591.29|101
1693103700000|2023-08-27 02:35:00|602.89|593.29|603.18|593.58|603.31|593.71|602.44|592.84|77
1693104000000|2023-08-27 02:40:00|603.16|593.56|602.48|592.88|604.45|594.85|602.48|592.88|59
1693104300000|2023-08-27 02:45:00|602.47|592.87|602.72|593.12|603.25|593.65|602.47|592.87|79
1693104600000|2023-08-27 02:50:00|602.73|593.13|602.07|592.47|603.47|593.87|600.89|591.29|119
1693104900000|2023-08-27 02:55:00|602.06|592.46|600.76|591.16|602.74|593.14|600.76|591.16|62
1693105200000|2023-08-27 03:00:00|600.73|591.13|601.96|592.36|602.76|593.16|600.5|590.9|65
1693105500000|2023-08-27 03:05:00|601.97|592.37|602.01|592.41|602.59|592.99|601.95|592.35|41
1693105800000|2023-08-27 03:10:00|601.99|592.39|601.84|592.24|602.57|592.97|601.79|592.19|186
1693106100000|2023-08-27 03:15:00|601.85|592.25|602.55|592.95|602.79|593.19|601.57|591.97|49
1693106400000|2023-08-27 03:20:00|602.54|592.94|601.23|591.63|602.96|593.36|600.55|590.95|83
1693106700000|2023-08-27 03:25:00|601.11|591.51|603.23|593.63|603.25|593.65|600.85|591.25|44
1693107000000|2023-08-27 03:30:00|603.26|593.66|601.7|592.1|604.51|594.91|601.36|591.76|86
1693107300000|2023-08-27 03:35:00|601.58|591.98|601.71|592.11|601.74|592.14|601.18|591.58|23
1693107600000|2023-08-27 03:40:00|601.72|592.12|601.7|592.1|601.79|592.19|601.59|591.99|42
1693107900000|2023-08-27 03:45:00|601.62|592.02|601.71|592.11|601.78|592.18|601.43|591.83|36
1693108200000|2023-08-27 03:50:00|601.7|592.1|601.65|592.05|602.52|592.92|601.35|591.75|65
1693108500000|2023-08-27 03:55:00|601.66|592.06|601.31|591.71|601.66|592.06|601.31|591.71|40
1693108800000|2023-08-27 04:00:00|601.6|592|601.7|592.1|602.4|592.8|600.87|591.27|88
1693109100000|2023-08-27 04:05:00|601.69|592.09|600.93|591.33|601.77|592.17|600.91|591.31|108
1693109400000|2023-08-27 04:10:00|600.55|590.95|601.74|592.14|602.76|593.16|600.55|590.95|55
1693109700000|2023-08-27 04:15:00|601.54|591.94|601.44|591.84|601.94|592.34|601.44|591.84|94
1693110000000|2023-08-27 04:20:00|601.48|591.88|601.83|592.23|601.9|592.3|601.48|591.88|30
1693110300000|2023-08-27 04:25:00|601.95|592.35|601.34|591.74|601.95|592.35|601.16|591.56|21
1693110600000|2023-08-27 04:30:00|601.26|591.66|602.41|592.81|602.66|593.06|601.26|591.66|138
1693110900000|2023-08-27 04:35:00|602.39|592.79|602.77|593.17|602.81|593.21|602.39|592.79|83
1693111200000|2023-08-27 04:40:00|602.78|593.18|602.85|593.25|603.05|593.45|602.66|593.06|110
1693111500000|2023-08-27 04:45:00|602.86|593.26|603.35|593.75|603.62|594.02|602.85|593.25|167
1693111800000|2023-08-27 04:50:00|603.34|593.74|604|594.4|604|594.4|603.33|593.73|74
1693112100000|2023-08-27 04:55:00|604.05|594.45|604.07|594.47|604.43|594.83|603.89|594.29|158
1693112400000|2023-08-27 05:00:00|604.02|594.42|604.23|594.63|604.72|595.12|604.02|594.42|130
1693112700000|2023-08-27 05:05:00|604.24|594.64|604.22|594.62|604.74|595.14|603.61|594.01|143
1693113000000|2023-08-27 05:10:00|604.21|594.61|603.79|594.19|604.75|595.15|603.72|594.12|88
1693113300000|2023-08-27 05:15:00|603.81|594.21|603.05|593.45|603.84|594.24|602.99|593.39|93
1693113600000|2023-08-27 05:20:00|603.04|593.44|603.89|594.29|603.92|594.32|602.6|593|142
1693113900000|2023-08-27 05:25:00|603.88|594.28|603.15|593.55|603.91|594.31|603.14|593.54|69
1693114200000|2023-08-27 05:30:00|603.16|593.56|602.97|593.37|603.39|593.79|602.86|593.26|84
1693114500000|2023-08-27 05:35:00|602.98|593.38|603.26|593.66|603.27|593.67|602.92|593.32|119
1693114800000|2023-08-27 05:40:00|603.25|593.65|602.92|593.32|603.36|593.76|602.74|593.14|98
1693115100000|2023-08-27 05:45:00|602.96|593.36|603.27|593.67|603.3|593.7|602.53|592.93|94
1693115400000|2023-08-27 05:50:00|603.26|593.66|603|593.4|603.27|593.67|602.6|593|95
1693115700000|2023-08-27 05:55:00|602.92|593.32|603.58|593.98|603.78|594.18|602.56|592.96|114
1693116000000|2023-08-27 06:00:00|603.48|593.88|603.3|593.7|603.74|594.14|603.13|593.53|72
1693116300000|2023-08-27 06:05:00|603.31|593.71|603.74|594.14|603.78|594.18|603.1|593.5|67
1693116600000|2023-08-27 06:10:00|603.71|594.11|602.3|592.7|603.74|594.14|602.3|592.7|77
1693116900000|2023-08-27 06:15:00|602.08|592.48|602.66|593.06|602.72|593.12|602.08|592.48|126
1693117200000|2023-08-27 06:20:00|602.65|593.05|602.8|593.2|603.39|593.79|602.44|592.84|102
1693117500000|2023-08-27 06:25:00|602.81|593.21|602.83|593.23|602.98|593.38|602.56|592.96|68
1693117800000|2023-08-27 06:30:00|602.84|593.24|602.84|593.24|603.04|593.44|602.63|593.03|71
1693118100000|2023-08-27 06:35:00|602.82|593.22|601.89|592.29|602.84|593.24|601.55|591.95|63
1693118400000|2023-08-27 06:40:00|602.11|592.51|601.93|592.33|602.91|593.31|601.89|592.29|80
1693118700000|2023-08-27 06:45:00|602.18|592.58|602.59|592.99|603.14|593.54|601.92|592.32|63
1693119000000|2023-08-27 06:50:00|602.62|593.02|603.74|594.14|603.74|594.14|602.35|592.75|86
1693119300000|2023-08-27 06:55:00|603.28|593.68|603.67|594.07|603.82|594.22|602.75|593.15|212
1693119600000|2023-08-27 07:00:00|603.68|594.08|603.44|593.84|603.9|594.3|603.12|593.52|61
1693119900000|2023-08-27 07:05:00|603.45|593.85|604.71|595.11|604.71|595.11|602.91|593.31|79
1693120200000|2023-08-27 07:10:00|604.72|595.12|604.29|594.69|605.67|596.07|604.02|594.42|95
1693120500000|2023-08-27 07:15:00|604.3|594.7|604.16|594.56|604.31|594.71|604.02|594.42|62
1693120800000|2023-08-27 07:20:00|604.15|594.55|604.13|594.53|604.17|594.57|603.75|594.15|57
1693121100000|2023-08-27 07:25:00|604.15|594.55|604.02|594.42|604.61|595.01|603.83|594.23|59
1693121400000|2023-08-27 07:30:00|604.05|594.45|604.51|594.91|604.81|595.21|604.02|594.42|110
1693121700000|2023-08-27 07:35:00|604.5|594.9|603.86|594.26|604.95|595.35|603.53|593.93|88
1693122000000|2023-08-27 07:40:00|603.87|594.27|603.91|594.31|604.01|594.41|603.41|593.81|130
1693122300000|2023-08-27 07:45:00|603.92|594.32|603.69|594.09|604.45|594.85|603.29|593.69|93
1693122600000|2023-08-27 07:50:00|603.74|594.14|603.93|594.33|604.46|594.86|603.6|594|82
1693122900000|2023-08-27 07:55:00|603.94|594.34|603.87|594.27|605.22|595.62|603.66|594.06|107
1693123200000|2023-08-27 08:00:00|603.88|594.28|604.67|595.07|604.67|595.07|603.56|593.96|141
1693123500000|2023-08-27 08:05:00|604.19|594.59|604.33|594.73|604.45|594.85|604.06|594.46|135
1693123800000|2023-08-27 08:10:00|604.39|594.79|604.63|595.03|604.79|595.19|604.31|594.71|147
1693124100000|2023-08-27 08:15:00|604.62|595.02|603.74|594.14|604.85|595.25|603.71|594.11|118
1693124400000|2023-08-27 08:20:00|603.64|594.04|603.48|593.88|604.11|594.51|603.48|593.88|44
1693124700000|2023-08-27 08:25:00|603.49|593.89|603.58|593.98|603.9|594.3|603.27|593.67|153
1693125000000|2023-08-27 08:30:00|603.49|593.89|603.89|594.29|604|594.4|602.89|593.29|75
1693125300000|2023-08-27 08:35:00|603.9|594.3|604.14|594.54|604.22|594.62|603.87|594.27|81
1693125600000|2023-08-27 08:40:00|603.95|594.35|603.79|594.19|604.72|595.12|603.74|594.14|76
1693125900000|2023-08-27 08:45:00|603.89|594.29|602.94|593.34|604.12|594.52|602.56|592.96|90
1693126200000|2023-08-27 08:50:00|603.11|593.51|604.58|594.98|604.59|594.99|603.11|593.51|148
1693126500000|2023-08-27 08:55:00|604.57|594.97|604.5|594.9|604.62|595.02|604.18|594.58|120
1693126800000|2023-08-27 09:00:00|604.53|594.93|604.75|595.15|604.76|595.16|604.41|594.81|118
1693127100000|2023-08-27 09:05:00|604.76|595.16|604.8|595.2|604.97|595.37|604.01|594.41|125
1693127400000|2023-08-27 09:10:00|604.78|595.18|604.03|594.43|605.01|595.41|603.57|593.97|75
1693127700000|2023-08-27 09:15:00|604.02|594.42|603.93|594.33|604.57|594.97|603.6|594|130
1693128000000|2023-08-27 09:20:00|603.94|594.34|604.31|594.71|604.48|594.88|603.71|594.11|107
1693128300000|2023-08-27 09:25:00|604.34|594.74|603.64|594.04|604.43|594.83|603.45|593.85|136
1693128600000|2023-08-27 09:30:00|603.55|593.95|603.6|594|603.86|594.26|603.55|593.95|55
1693128900000|2023-08-27 09:35:00|603.65|594.05|603.32|593.72|603.71|594.11|603.31|593.71|61
1693129200000|2023-08-27 09:40:00|603.31|593.71|602.55|592.95|603.54|593.94|602.55|592.95|39
1693129500000|2023-08-27 09:45:00|603.54|593.94|602.9|593.3|603.56|593.96|602.88|593.28|69
1693129800000|2023-08-27 09:50:00|603.12|593.52|603.37|593.77|603.58|593.98|602.83|593.23|57
1693130100000|2023-08-27 09:55:00|603.43|593.83|604.12|594.52|604.18|594.58|603.42|593.82|168
1693130400000|2023-08-27 10:00:00|604.3|594.7|604.64|595.04|605.04|595.44|604.3|594.7|106
1693130700000|2023-08-27 10:05:00|604.62|595.02|604.82|595.22|605.09|595.49|604.51|594.91|82
1693131000000|2023-08-27 10:10:00|604.83|595.23|604.29|594.69|604.96|595.36|604.18|594.58|54
1693131300000|2023-08-27 10:15:00|604.25|594.65|604.52|594.92|605.16|595.56|604.25|594.65|74
1693131600000|2023-08-27 10:20:00|604.53|594.93|604.7|595.1|605.3|595.7|604.51|594.91|139
1693131900000|2023-08-27 10:25:00|604.71|595.11|605.04|595.44|605.29|595.69|604.65|595.05|64
1693132200000|2023-08-27 10:30:00|605.08|595.48|604.91|595.31|605.32|595.72|604.8|595.2|79
1693132500000|2023-08-27 10:35:00|604.92|595.32|605.14|595.54|605.22|595.62|604.49|594.89|52
1693132800000|2023-08-27 10:40:00|604.86|595.26|604.77|595.17|605.27|595.67|604.76|595.16|91
1693133100000|2023-08-27 10:45:00|605.06|595.46|605.03|595.43|605.15|595.55|603.98|594.38|61
1693133400000|2023-08-27 10:50:00|604.57|594.97|604.88|595.28|605.25|595.65|604.15|594.55|18
1693133700000|2023-08-27 10:55:00|604.87|595.27|604.37|594.77|605.1|595.5|604.25|594.65|134
1693134000000|2023-08-27 11:00:00|604.42|594.82|603.67|594.07|604.42|594.82|603.62|594.02|112
1693134300000|2023-08-27 11:05:00|603.66|594.06|603.49|593.89|604.54|594.94|603.42|593.82|88
1693134600000|2023-08-27 11:10:00|603.48|593.88|603.51|593.91|603.59|593.99|603.34|593.74|78
1693134900000|2023-08-27 11:15:00|603.52|593.92|604.9|595.3|606.11|596.51|602.85|593.25|51
1693135200000|2023-08-27 11:20:00|603.69|594.09|604.35|594.75|604.99|595.39|603.69|594.09|51
1693135500000|2023-08-27 11:25:00|604.36|594.76|603.7|594.1|604.53|594.93|603.58|593.98|101
1693135800000|2023-08-27 11:30:00|603.69|594.09|603.56|593.96|603.69|594.09|603.33|593.73|112
1693136100000|2023-08-27 11:35:00|603.38|593.78|602.18|592.58|603.44|593.84|602.18|592.58|88
1693136400000|2023-08-27 11:40:00|602.19|592.59|602.77|593.17|602.96|593.36|602.14|592.54|155
1693136700000|2023-08-27 11:45:00|602.51|592.91|602.45|592.85|602.62|593.02|602.37|592.77|165
1693137000000|2023-08-27 11:50:00|602.63|593.03|602.36|592.76|602.63|593.03|601.73|592.13|87
1693137300000|2023-08-27 11:55:00|602.46|592.86|602.55|592.95|602.69|593.09|602.38|592.78|59
1693137600000|2023-08-27 12:00:00|602.53|592.93|601.85|592.25|602.57|592.97|601.22|591.62|125
1693137900000|2023-08-27 12:05:00|601.79|592.19|602.63|593.03|602.85|593.25|601.73|592.13|262
1693138200000|2023-08-27 12:10:00|602.64|593.04|602.62|593.02|603.25|593.65|601.98|592.38|301
1693138500000|2023-08-27 12:15:00|602.32|592.72|602.08|592.48|602.53|592.93|602.08|592.48|344
1693138800000|2023-08-27 12:20:00|602.06|592.46|602.35|592.75|602.86|593.26|602.03|592.43|157
1693139100000|2023-08-27 12:25:00|602.36|592.76|602.93|593.33|602.93|593.33|602.12|592.52|106
1693139400000|2023-08-27 12:30:00|602.23|592.63|602.51|592.91|602.61|593.01|602.21|592.61|114
1693139700000|2023-08-27 12:35:00|602.55|592.95|603.02|593.42|603.47|593.87|602.33|592.73|190
1693140000000|2023-08-27 12:40:00|603.01|593.41|602.6|593|603.02|593.42|602.07|592.47|76
1693140300000|2023-08-27 12:45:00|602.24|592.64|603.65|594.05|603.67|594.07|602.24|592.64|91
1693140600000|2023-08-27 12:50:00|603.62|594.02|603.87|594.27|604.04|594.44|603.4|593.8|155
1693140900000|2023-08-27 12:55:00|603.88|594.28|603.6|594|604.03|594.43|603.46|593.86|200
1693141200000|2023-08-27 13:00:00|603.61|594.01|603.98|594.38|604.09|594.49|603.48|593.88|79
1693141500000|2023-08-27 13:05:00|604.01|594.41|604.06|594.46|604.4|594.8|603.84|594.24|295
1693141800000|2023-08-27 13:10:00|603.6|594|603.96|594.36|604.01|594.41|603.5|593.9|127
1693142100000|2023-08-27 13:15:00|603.97|594.37|603.65|594.05|604.06|594.46|603.6|594|71
1693142400000|2023-08-27 13:20:00|603.64|594.04|602.99|593.39|603.65|594.05|602.76|593.16|65
1693142700000|2023-08-27 13:25:00|603.19|593.59|603.59|593.99|603.64|594.04|602.97|593.37|79
1693143000000|2023-08-27 13:30:00|603.58|593.98|603.32|593.72|603.59|593.99|603.21|593.61|114
1693143300000|2023-08-27 13:35:00|603.33|593.73|602.41|592.81|603.51|593.91|602.41|592.81|165
1693143600000|2023-08-27 13:40:00|602.48|592.88|602.74|593.14|603.18|593.58|601.82|592.22|137
1693143900000|2023-08-27 13:45:00|602.65|593.05|602.79|593.19|603.15|593.55|602.33|592.73|69
1693144200000|2023-08-27 13:50:00|602.78|593.18|603.61|594.01|603.63|594.03|602.41|592.81|96
1693144500000|2023-08-27 13:55:00|603.63|594.03|603.63|594.03|603.94|594.34|603.42|593.82|141
1693144800000|2023-08-27 14:00:00|603.62|594.02|603.8|594.2|603.81|594.21|603.1|593.5|191
1693145100000|2023-08-27 14:05:00|603.82|594.22|603.99|594.39|604.12|594.52|603.12|593.52|143
1693145400000|2023-08-27 14:10:00|603.98|594.38|604.45|594.85|604.83|595.23|603.55|593.95|263
1693145700000|2023-08-27 14:15:00|604.46|594.86|604.59|594.99|604.87|595.27|603.9|594.3|293
1693146000000|2023-08-27 14:20:00|604.6|595|604.48|594.88|604.67|595.07|603.97|594.37|205
1693146300000|2023-08-27 14:25:00|604.51|594.91|604.88|595.28|604.92|595.32|604.37|594.77|137
1693146600000|2023-08-27 14:30:00|604.89|595.29|607.27|597.67|607.27|597.67|604.89|595.29|435
1693146900000|2023-08-27 14:35:00|607.25|597.65|606.68|597.08|607.39|597.79|606.56|596.96|335
1693147200000|2023-08-27 14:40:00|606.67|597.07|607.01|597.41|607.1|597.5|606.4|596.8|184
1693147500000|2023-08-27 14:45:00|607.02|597.42|607.86|598.26|607.86|598.26|605.9|596.3|267
1693147800000|2023-08-27 14:50:00|607.87|598.27|607.73|598.13|607.9|598.3|607.26|597.66|253
1693148100000|2023-08-27 14:55:00|607.72|598.12|608.26|598.66|608.45|598.85|607.55|597.95|206
1693148400000|2023-08-27 15:00:00|608.25|598.65|608.59|598.99|609.07|599.47|608.25|598.65|240
1693148700000|2023-08-27 15:05:00|608.58|598.98|608.58|598.98|609.06|599.46|608.5|598.9|50
1693149000000|2023-08-27 15:10:00|608.55|598.95|608.45|598.85|608.84|599.24|608.04|598.44|162
1693149300000|2023-08-27 15:15:00|608.46|598.86|608.28|598.68|608.7|599.1|608.21|598.61|128
1693149600000|2023-08-27 15:20:00|608.29|598.69|608.46|598.86|608.54|598.94|608.15|598.55|141
1693149900000|2023-08-27 15:25:00|608.45|598.85|608.34|598.74|609.2|599.6|607.65|598.05|197
1693150200000|2023-08-27 15:30:00|608.41|598.81|606.97|597.37|608.5|598.9|606.85|597.25|195
1693150500000|2023-08-27 15:35:00|606.87|597.27|606.57|596.97|607.76|598.16|606.38|596.78|112
1693150800000|2023-08-27 15:40:00|606.61|597.01|606.46|596.86|607.12|597.52|606.46|596.86|91
1693151100000|2023-08-27 15:45:00|606.47|596.87|606.23|596.63|607.58|597.98|606.2|596.6|167
1693151400000|2023-08-27 15:50:00|606.22|596.62|606.68|597.08|606.86|597.26|606.16|596.56|169
1693151700000|2023-08-27 15:55:00|606.67|597.07|606.79|597.19|606.79|597.19|606.4|596.8|116
1693152000000|2023-08-27 16:00:00|606.7|597.1|606.09|596.49|607.89|601.05|606.08|596.48|168
1693152300000|2023-08-27 16:05:00|606.08|596.48|606.12|596.52|606.52|596.92|605.95|596.35|137
1693152600000|2023-08-27 16:10:00|606.11|596.51|605.99|596.39|606.58|596.98|605.89|596.29|182
1693152900000|2023-08-27 16:15:00|605.98|596.38|606.22|596.62|606.37|596.77|605.91|596.31|130
1693153200000|2023-08-27 16:20:00|606.27|596.67|606.93|597.33|606.94|597.34|606.25|596.65|134
1693153500000|2023-08-27 16:25:00|606.97|597.37|607.83|598.23|608.23|598.63|605.98|596.38|60
1693153800000|2023-08-27 16:30:00|607.82|598.22|607.26|597.66|607.91|598.31|607.26|597.66|200
1693154100000|2023-08-27 16:35:00|607.31|597.71|606.94|597.34|607.89|598.29|606.76|597.16|150
1693154400000|2023-08-27 16:40:00|606.95|597.35|607.33|597.73|607.58|597.98|606.95|597.35|144
1693154700000|2023-08-27 16:45:00|607.38|597.78|608.55|598.95|608.74|599.14|607.35|597.75|139
1693155000000|2023-08-27 16:50:00|608.51|598.91|608.72|599.12|608.73|599.13|608.34|598.74|145
1693155300000|2023-08-27 16:55:00|608.73|599.13|609.47|599.87|609.48|599.88|608.51|598.91|123
1693155600000|2023-08-27 17:00:00|609.48|599.88|608.66|599.06|609.71|600.11|608.66|599.06|163
1693155900000|2023-08-27 17:05:00|608.62|599.02|608.67|599.07|608.9|599.3|607.79|598.19|35
1693156200000|2023-08-27 17:10:00|608.68|599.08|609.83|600.23|610.08|600.48|608.68|599.08|60
1693156500000|2023-08-27 17:15:00|609.89|600.29|608.29|598.69|610.09|600.49|608.06|598.46|152
1693156800000|2023-08-27 17:20:00|608.3|598.7|607.22|597.62|608.36|598.76|607.18|597.58|81
1693157100000|2023-08-27 17:25:00|607.21|597.61|608.56|598.96|609.56|599.96|607.21|597.61|42
1693157400000|2023-08-27 17:30:00|608.45|598.85|607.71|598.11|609.76|600.16|607.6|598|105
1693157700000|2023-08-27 17:35:00|607.72|598.12|606.21|596.61|608.18|598.58|606.13|596.53|117
1693158000000|2023-08-27 17:40:00|606.2|596.6|606.96|597.36|607.64|598.04|606.1|596.5|138
1693158300000|2023-08-27 17:45:00|606.93|597.33|605.01|595.41|606.93|597.33|604.08|594.48|276
1693158600000|2023-08-27 17:50:00|604.97|595.37|604.11|594.51|605.44|595.84|604.06|594.46|156
1693158900000|2023-08-27 17:55:00|604.16|594.56|604.35|594.75|604.65|595.05|603.38|593.78|251
1693159200000|2023-08-27 18:00:00|604.45|594.85|604.01|594.41|604.45|594.85|603.25|593.65|258
1693159500000|2023-08-27 18:05:00|604.02|594.42|604.31|594.71|604.37|594.77|602.84|593.24|133
1693159800000|2023-08-27 18:10:00|604.29|594.69|603.73|594.13|604.56|594.96|603.32|593.72|141
1693160100000|2023-08-27 18:15:00|603.74|594.14|605.73|596.13|608.63|599.89|603.47|593.87|76
1693160400000|2023-08-27 18:20:00|605.7|596.1|605.75|596.15|607.14|597.54|605.57|595.97|106
1693160700000|2023-08-27 18:25:00|605.74|596.14|605.28|595.68|606.96|600.59|604.21|595.65|132
1693161000000|2023-08-27 18:30:00|605.25|595.65|605.34|595.74|606.02|596.42|605.23|595.63|104
1693161300000|2023-08-27 18:35:00|605.33|595.73|605.82|596.22|606.01|596.41|603.53|593.93|27
1693161600000|2023-08-27 18:40:00|605.32|595.72|605.86|596.26|606.51|596.91|605.22|595.62|115
1693161900000|2023-08-27 18:45:00|605.87|596.27|605.18|595.58|605.87|596.27|604.95|595.35|114
1693162200000|2023-08-27 18:50:00|605.2|595.6|605.38|595.78|605.5|595.9|604.32|594.72|133
1693162500000|2023-08-27 18:55:00|605.31|595.71|605.06|595.46|606.83|597.23|605.06|595.46|88
1693162800000|2023-08-27 19:00:00|605.08|595.48|605.58|595.98|605.58|595.98|604.81|595.21|113
1693163100000|2023-08-27 19:05:00|605.59|595.99|607.05|597.45|607.19|597.59|605.15|595.55|242
1693163400000|2023-08-27 19:10:00|607.04|597.44|606.23|596.63|607.14|597.54|606.14|596.54|154
1693163700000|2023-08-27 19:15:00|606.26|596.66|606.07|596.47|606.32|596.72|605.48|595.88|60
1693164000000|2023-08-27 19:20:00|606.12|596.52|608.34|598.74|608.34|598.74|605.79|596.19|117
1693164300000|2023-08-27 19:25:00|608.83|599.23|606.12|596.52|608.83|601.87|605.78|596.18|100
1693164600000|2023-08-27 19:30:00|606.08|596.48|608.41|597.31|608.51|597.41|606.07|595.72|131
1693164900000|2023-08-27 19:35:00|608.4|597.3|608.23|597.13|609.55|598.45|607.96|596.86|136
1693165200000|2023-08-27 19:40:00|608.22|597.12|608.32|597.22|608.33|597.23|607.46|596.36|85
1693165500000|2023-08-27 19:45:00|608.31|597.21|607.64|596.54|608.31|597.21|607.4|596.3|82
1693165800000|2023-08-27 19:50:00|607.65|596.55|606.63|595.53|607.78|596.68|606.35|595.25|154
1693166100000|2023-08-27 19:55:00|606.64|595.54|606.48|595.38|606.9|595.8|606.23|595.13|141
1693166400000|2023-08-27 20:00:00|606.49|595.39|606.49|595.39|606.87|595.77|606.06|594.96|92
1693166700000|2023-08-27 20:05:00|606.47|595.37|606.94|595.84|606.94|595.84|606.12|595.02|101
1693167000000|2023-08-27 20:10:00|607.09|595.99|607.34|596.24|607.35|596.25|606.68|595.58|109
1693167300000|2023-08-27 20:15:00|607.31|596.21|606.17|595.07|607.32|596.22|605.99|594.89|76
1693167600000|2023-08-27 20:20:00|606.16|595.06|607.12|596.02|607.24|596.14|606.14|595.04|98
1693167900000|2023-08-27 20:25:00|607.11|596.01|607.28|596.18|607.31|596.21|606.18|595.08|65
1693168200000|2023-08-27 20:30:00|607.29|596.19|607.29|596.19|607.38|596.28|606.85|595.75|115
1693168500000|2023-08-27 20:35:00|607.28|596.18|606.72|595.62|607.35|596.25|606.59|595.49|93
1693168800000|2023-08-27 20:40:00|606.71|595.61|606.07|594.97|606.72|595.62|605.61|594.51|89
1693169100000|2023-08-27 20:45:00|606.05|594.95|607.7|596.6|607.7|596.6|605.53|594.43|65
1693169400000|2023-08-27 20:50:00|607.69|596.59|607.13|596.03|607.7|596.6|606.64|595.54|115
1693169700000|2023-08-27 20:55:00|607.04|595.94|606.73|595.63|607.31|596.21|606.31|595.21|103
1693170000000|2023-08-27 21:00:00|606.74|595.64|606.19|596.59|606.88|596.59|605.62|595.25|59
1693170300000|2023-08-27 21:05:00|606.18|596.58|605.24|595.64|606.18|596.58|605.11|595.51|27
1693170600000|2023-08-27 21:10:00|605.25|595.65|606.24|596.64|606.34|596.74|605.24|595.64|72
1693170900000|2023-08-27 21:15:00|606.19|596.59|607.69|598.09|607.7|598.1|606.18|596.58|191
1693171200000|2023-08-27 21:20:00|607.68|598.08|607.19|597.59|608.08|598.48|607.19|597.59|66
1693171500000|2023-08-27 21:25:00|607.31|597.71|606.92|597.32|607.44|597.84|606.78|597.18|68
1693171800000|2023-08-27 21:30:00|606.97|597.37|607.65|598.05|607.81|598.21|606.92|597.32|92
1693172100000|2023-08-27 21:35:00|607.79|598.19|607.37|597.77|607.8|598.2|607.17|597.57|32
1693172400000|2023-08-27 21:40:00|607.39|597.79|607.13|597.53|607.55|597.95|607.05|597.45|109
1693172700000|2023-08-27 21:45:00|607.09|597.49|606.21|596.61|607.09|597.49|606.17|596.57|73
1693173000000|2023-08-27 21:50:00|606.17|596.57|604.71|595.11|606.2|596.6|604.15|594.55|74
1693173300000|2023-08-27 21:55:00|604.66|595.06|604.94|595.34|605.05|595.45|604.1|594.5|113
1693173600000|2023-08-27 22:00:00|604.88|595.28|605.45|595.85|605.47|595.87|604.48|594.88|130
1693173900000|2023-08-27 22:05:00|605.44|595.84|604.59|594.99|605.44|595.84|604.5|594.9|95
1693174200000|2023-08-27 22:10:00|604.54|594.94|603.4|593.8|604.54|594.94|603.37|593.77|49
1693174500000|2023-08-27 22:15:00|604.18|594.58|605.14|595.54|605.41|595.81|604.18|594.58|134
1693174800000|2023-08-27 22:20:00|605.32|595.72|604.69|595.09|605.66|596.06|604.67|595.07|118
1693175100000|2023-08-27 22:25:00|604.71|595.11|606.1|596.5|606.12|596.52|604.62|595.02|91
1693175400000|2023-08-27 22:30:00|606.11|596.51|606.54|596.94|606.8|597.2|606.07|596.47|123
1693175700000|2023-08-27 22:35:00|606.31|596.71|606.58|596.98|606.58|596.98|606.3|596.7|26
1693176000000|2023-08-27 22:40:00|606.62|597.02|608.54|598.94|608.56|598.96|606.62|597.02|129
1693176300000|2023-08-27 22:45:00|608.55|598.95|608.42|598.82|608.67|599.07|608.06|598.46|129
1693176600000|2023-08-27 22:50:00|608.43|598.83|607.6|598|608.51|598.91|607.49|597.89|158
1693176900000|2023-08-27 22:55:00|607.61|598.01|607.86|598.26|608.46|598.86|607.61|598.01|107
1693177200000|2023-08-27 23:00:00|608.24|598.64|608.6|599|608.83|599.23|608.16|598.56|121
1693177500000|2023-08-27 23:05:00|608.62|599.02|608.8|599.2|609.04|599.44|608.59|598.99|96
1693177800000|2023-08-27 23:10:00|609.04|599.44|608.68|599.08|609.24|599.64|608.37|598.77|96
1693178100000|2023-08-27 23:15:00|608.67|599.07|608.12|598.52|608.73|599.13|607.97|598.37|90
1693178400000|2023-08-27 23:20:00|608.11|598.51|606.95|597.35|608.11|598.51|606.89|597.29|157
1693178700000|2023-08-27 23:25:00|606.96|597.36|607.31|597.71|607.31|597.71|606.61|597.01|57
1693179000000|2023-08-27 23:30:00|607.32|597.72|606.68|597.08|607.5|597.9|606.67|597.07|105
1693179300000|2023-08-27 23:35:00|606.83|597.23|607.35|597.75|607.45|597.85|606.37|596.77|135
1693179600000|2023-08-27 23:40:00|607.34|597.74|607.16|597.56|607.49|597.89|606.85|597.25|87
1693179900000|2023-08-27 23:45:00|607.17|597.57|608.05|598.45|608.11|598.51|607.03|597.43|122
1693180200000|2023-08-27 23:50:00|607.93|598.33|607.61|598.01|608.05|598.45|607.48|597.88|93
1693180500000|2023-08-27 23:55:00|607.6|598|608.25|598.65|608.31|598.71|607.6|598|61
1693180800000|2023-08-28 00:00:00|608.15|598.55|606.41|596.81|608.15|598.55|606.38|596.78|184
1693181100000|2023-08-28 00:05:00|606.51|596.91|606.32|596.72|607.23|597.63|606.32|596.72|152
1693181400000|2023-08-28 00:10:00|606.33|596.73|605.48|595.88|606.33|596.73|605.31|595.71|174
1693181700000|2023-08-28 00:15:00|605.67|596.07|606.35|596.75|606.6|597|605.67|596.07|81
1693182000000|2023-08-28 00:20:00|606.34|596.74|605.03|595.43|606.34|596.74|604.89|595.29|122
1693182300000|2023-08-28 00:25:00|605.04|595.44|603.97|594.37|605.15|595.55|603.51|593.91|221
1693182600000|2023-08-28 00:30:00|603.98|594.38|604.15|594.55|604.7|595.1|603.47|593.87|258
1693182900000|2023-08-28 00:35:00|604.16|594.56|604.01|594.41|604.66|595.06|603.53|593.93|184
1693183200000|2023-08-28 00:40:00|604.08|594.48|604.13|594.53|604.29|594.69|603.85|594.25|137
1693183500000|2023-08-28 00:45:00|604.11|594.51|604.65|595.05|605.1|595.5|603.94|594.34|120
1693183800000|2023-08-28 00:50:00|604.51|594.91|602.42|592.82|604.54|594.94|600.9|591.3|316
1693184100000|2023-08-28 00:55:00|602.36|592.76|601.15|591.55|602.7|593.1|599.71|590.11|370
1693184400000|2023-08-28 01:00:00|601.1|591.5|598.45|588.85|601.43|591.83|598.43|588.83|334
1693184700000|2023-08-28 01:05:00|598.44|588.84|597.17|587.57|598.66|589.06|596.85|587.25|470
1693185000000|2023-08-28 01:10:00|597.2|587.6|596.09|586.49|597.46|587.86|594.93|585.33|344
1693185300000|2023-08-28 01:15:00|596.08|586.48|598.03|588.43|598.03|588.43|595.91|586.31|444
1693185600000|2023-08-28 01:20:00|597.98|588.38|598.35|588.75|598.56|588.96|597.38|587.78|271
1693185900000|2023-08-28 01:25:00|598.36|588.76|599.49|589.89|599.64|590.04|598.28|588.68|168
1693186200000|2023-08-28 01:30:00|599.48|589.88|600.02|590.42|600.03|590.43|599.23|589.63|232
1693186500000|2023-08-28 01:35:00|600.01|590.41|598.21|588.61|600.11|590.51|598.21|588.61|241
1693186800000|2023-08-28 01:40:00|598.2|588.6|598.53|588.93|598.67|589.07|597.07|587.47|348
1693187100000|2023-08-28 01:45:00|598.54|588.94|599.57|589.97|599.81|590.21|598.49|588.89|194
1693187400000|2023-08-28 01:50:00|599.77|590.17|599.99|590.39|600.27|590.67|599.67|590.07|182
1693187700000|2023-08-28 01:55:00|599.98|590.38|598.94|589.34|600.21|590.61|597.96|588.36|376
1693188000000|2023-08-28 02:00:00|598.89|589.29|599.39|589.79|599.62|590.02|598.35|588.75|366
1693188300000|2023-08-28 02:05:00|599.37|589.77|597.83|588.23|599.48|589.88|597.75|588.15|304
1693188600000|2023-08-28 02:10:00|597.9|588.3|598.2|588.6|598.23|588.63|597.43|587.83|181
1693188900000|2023-08-28 02:15:00|598.19|588.59|597.95|588.35|598.52|588.92|597.6|588|197
1693189200000|2023-08-28 02:20:00|597.82|588.22|598.71|589.11|599.07|589.47|597.82|588.22|173
1693189500000|2023-08-28 02:25:00|598.7|589.1|598.71|589.11|598.86|589.26|598.17|588.57|209
1693189800000|2023-08-28 02:30:00|598.75|589.15|599.01|589.41|599.17|589.57|598.36|588.76|135
1693190100000|2023-08-28 02:35:00|599.05|589.45|599.21|589.61|599.61|590.01|598.9|589.3|144
1693190400000|2023-08-28 02:40:00|599.46|589.86|599.47|589.87|599.75|590.15|599.21|589.61|25
1693190700000|2023-08-28 02:45:00|599.44|589.84|598.17|588.57|599.44|589.84|597.98|588.38|122
1693191000000|2023-08-28 02:50:00|598.15|588.55|596.11|586.51|598.2|588.6|596.11|586.51|148
1693191300000|2023-08-28 02:55:00|596.18|586.58|597.43|587.83|598.34|588.74|596.13|586.53|268
1693191600000|2023-08-28 03:00:00|597.37|587.77|596.99|587.39|597.72|588.12|596.96|587.36|162
1693191900000|2023-08-28 03:05:00|597.1|587.5|598.31|588.71|598.31|588.71|597.01|587.41|207
1693192200000|2023-08-28 03:10:00|598.3|588.7|596.27|586.67|598.37|588.77|596.24|586.64|230
1693192500000|2023-08-28 03:15:00|596.25|586.65|597.35|587.75|597.36|587.76|596.25|586.65|249
1693192800000|2023-08-28 03:20:00|597.4|587.8|598.36|588.76|598.5|588.9|597.26|587.66|122
1693193100000|2023-08-28 03:25:00|598.35|588.75|597.99|588.39|598.48|588.88|597.69|588.09|92
1693193400000|2023-08-28 03:30:00|597.96|588.36|599.07|589.47|599.29|589.69|597.83|588.23|177
1693193700000|2023-08-28 03:35:00|599.06|589.46|598.57|588.97|599.06|589.46|598.36|588.76|141
1693194000000|2023-08-28 03:40:00|598.31|588.71|598.36|588.76|599.01|589.41|597.52|587.92|222
1693194300000|2023-08-28 03:45:00|598.35|588.75|598.93|589.33|598.93|589.33|597.78|588.18|198
1693194600000|2023-08-28 03:50:00|598.92|589.32|598.43|588.83|598.99|589.39|597.94|588.34|122
1693194900000|2023-08-28 03:55:00|598.41|588.81|598.25|588.65|598.59|588.99|597.96|588.36|135
1693195200000|2023-08-28 04:00:00|598.24|588.64|598.16|588.56|598.49|588.89|597.66|588.06|120
1693195500000|2023-08-28 04:05:00|598.13|588.53|597.96|588.36|598.13|588.53|597.34|587.74|148
1693195800000|2023-08-28 04:10:00|597.92|588.32|598.75|589.15|598.86|589.26|597.8|588.2|216
1693196100000|2023-08-28 04:15:00|598.7|589.1|599.26|589.66|599.29|589.69|598.51|588.91|109
1693196400000|2023-08-28 04:20:00|599.25|589.65|598.49|588.89|599.36|589.76|598.43|588.83|174
1693196700000|2023-08-28 04:25:00|598.48|588.88|598.7|589.1|598.87|589.27|598.02|588.42|88
1693197000000|2023-08-28 04:30:00|598.73|589.13|599.02|589.42|599.37|589.77|598.26|588.66|232
1693197300000|2023-08-28 04:35:00|599.16|589.56|598.93|589.33|599.41|589.81|598.57|588.97|96
1693197600000|2023-08-28 04:40:00|599.03|589.43|598.54|588.94|599.24|589.64|598.27|588.67|108
1693197900000|2023-08-28 04:45:00|598.4|588.8|599.31|589.71|599.45|589.85|598.4|588.8|151
1693198200000|2023-08-28 04:50:00|599.14|589.54|599.61|590.01|599.64|590.04|599.06|589.46|75
1693198500000|2023-08-28 04:55:00|599.6|590|599.53|589.93|600.05|590.45|599.33|589.73|138
1693198800000|2023-08-28 05:00:00|599.52|589.92|598.59|588.99|599.59|589.99|598.3|588.7|184
1693199100000|2023-08-28 05:05:00|598.58|588.98|598.43|588.83|598.93|589.33|598.38|588.78|74
1693199400000|2023-08-28 05:10:00|598.35|588.75|598.58|588.98|599.45|589.85|598.35|588.75|87
1693199700000|2023-08-28 05:15:00|598.59|588.99|599.3|589.7|599.42|589.82|598.59|588.99|52
1693200000000|2023-08-28 05:20:00|599.29|589.69|598.37|588.77|599.4|589.8|598.09|588.49|142
1693200300000|2023-08-28 05:25:00|598.03|588.43|597.4|587.8|598.58|588.98|597.4|587.8|194
1693200600000|2023-08-28 05:30:00|597.39|587.79|595.41|585.81|597.41|587.81|592.12|582.52|601
1693200900000|2023-08-28 05:35:00|595.39|585.79|595.34|585.74|595.8|586.2|594.43|584.83|431
1693201200000|2023-08-28 05:40:00|595.33|585.73|594.58|584.98|596.7|587.1|594.57|584.97|268
1693201500000|2023-08-28 05:45:00|594.53|584.93|595.79|586.19|596.17|586.57|594.41|584.81|257
1693201800000|2023-08-28 05:50:00|595.82|586.22|596.71|587.11|596.99|587.39|595.79|586.19|168
1693202100000|2023-08-28 05:55:00|596.75|587.15|597.21|587.61|597.35|587.75|596.23|586.63|105
1693202400000|2023-08-28 06:00:00|597.2|587.6|597.27|587.67|597.27|587.67|596.22|586.62|245
1693202700000|2023-08-28 06:05:00|597.28|587.68|598.57|588.97|598.63|589.03|597.14|587.54|215
1693203000000|2023-08-28 06:10:00|598.56|588.96|597.8|588.2|598.61|589.01|597.8|588.2|143
1693203300000|2023-08-28 06:15:00|597.87|588.27|596.39|586.79|597.87|588.27|596.21|586.61|236
1693203600000|2023-08-28 06:20:00|596.4|586.8|595.52|585.92|596.48|586.88|595.51|585.91|186
1693203900000|2023-08-28 06:25:00|595.73|586.13|596.3|586.7|596.3|586.7|595.62|586.02|140
1693204200000|2023-08-28 06:30:00|596.29|586.69|597.65|588.05|597.68|588.08|596.18|586.58|191
1693204500000|2023-08-28 06:35:00|597.64|588.04|597.35|587.75|598.34|588.74|597.23|587.63|253
1693204800000|2023-08-28 06:40:00|597.36|587.76|596.67|587.07|597.45|587.85|596.58|586.98|239
1693205100000|2023-08-28 06:45:00|596.64|587.04|596.61|587.01|596.77|587.17|596.36|586.76|84
1693205400000|2023-08-28 06:50:00|596.52|586.92|597.43|587.83|597.58|587.98|595.81|586.21|132
1693205700000|2023-08-28 06:55:00|597.58|587.98|597.38|587.78|597.62|588.02|596.9|587.3|115
1693206000000|2023-08-28 07:00:00|596.99|587.39|597.46|587.86|597.66|588.06|596.98|587.38|41
1693206300000|2023-08-28 07:05:00|597.49|587.89|597.65|588.05|598.31|588.71|597.4|587.8|74
1693206600000|2023-08-28 07:10:00|597.48|587.88|596.76|587.16|597.51|587.91|596.5|586.9|218
1693206900000|2023-08-28 07:15:00|596.73|587.13|596.41|586.81|596.73|587.13|595.65|586.05|155
1693207200000|2023-08-28 07:20:00|596.42|586.82|596.16|586.56|596.56|586.96|595.86|586.26|163
1693207500000|2023-08-28 07:25:00|596.2|586.6|596.2|586.6|596.53|586.93|595.54|585.94|146
1693207800000|2023-08-28 07:30:00|596.26|586.66|596.46|586.86|596.69|587.09|596.13|586.53|125
1693208100000|2023-08-28 07:35:00|596.45|586.85|595.23|585.63|596.46|586.86|595.19|585.59|116
1693208400000|2023-08-28 07:40:00|595.24|585.64|595.88|586.28|595.91|586.31|594.3|584.7|145
1693208700000|2023-08-28 07:45:00|595.83|586.23|596.61|587.01|596.69|587.09|595.33|585.73|286
1693209000000|2023-08-28 07:50:00|596.36|586.76|596.57|586.97|596.73|587.13|596.33|586.73|143
1693209300000|2023-08-28 07:55:00|596.59|586.99|596.37|586.77|596.61|587.01|595.64|586.04|101
1693209600000|2023-08-28 08:00:00|596.38|586.78|596.37|586.77|596.7|587.1|596.12|586.52|232
1693209900000|2023-08-28 08:05:00|596.33|586.73|595.42|585.82|596.4|586.8|595.35|585.75|124
1693210200000|2023-08-28 08:10:00|595.43|585.83|595.18|585.58|596.27|586.67|595.18|585.58|107
1693210500000|2023-08-28 08:15:00|594.98|585.38|594.84|585.24|595.14|585.54|593.98|584.38|143
1693210800000|2023-08-28 08:20:00|594.85|585.25|596.19|586.59|596.86|587.26|594.85|585.25|255
1693211100000|2023-08-28 08:25:00|596.18|586.58|595.21|585.61|596.67|587.07|595.2|585.6|156
1693211400000|2023-08-28 08:30:00|595.38|585.78|595.16|585.56|595.43|585.83|594.38|584.78|222
1693211700000|2023-08-28 08:35:00|595.23|585.63|595.38|585.78|595.83|586.23|594.92|585.32|136
1693212000000|2023-08-28 08:40:00|595.41|585.81|595.42|585.82|595.45|585.85|594.64|585.04|110
1693212300000|2023-08-28 08:45:00|595.41|585.81|596.8|587.2|597.12|587.52|595.37|585.77|126
1693212600000|2023-08-28 08:50:00|596.79|587.19|596.22|586.62|597.18|587.58|596.09|586.49|281
1693212900000|2023-08-28 08:55:00|596.37|586.77|596.48|586.88|596.76|587.16|595.73|586.13|219
1693213200000|2023-08-28 09:00:00|596.45|586.85|596.24|586.64|596.68|587.08|595.65|586.05|314
1693213500000|2023-08-28 09:05:00|596.21|586.61|596.55|586.95|597.27|587.67|596.16|586.56|191
1693213800000|2023-08-28 09:10:00|596.54|586.94|595.34|585.74|596.54|586.94|595.13|585.53|176
1693214100000|2023-08-28 09:15:00|595.22|585.62|594.51|584.91|595.42|585.82|590.99|581.39|434
1693214400000|2023-08-28 09:20:00|594.53|584.93|595.24|585.64|595.66|586.06|594.06|584.46|539
1693214700000|2023-08-28 09:25:00|595.2|585.6|595.77|586.17|595.83|586.23|594.42|584.82|201
1693215000000|2023-08-28 09:30:00|595.78|586.18|595.91|586.31|596.37|586.77|595.13|585.53|303
1693215300000|2023-08-28 09:35:00|595.92|586.32|595.26|585.66|596.22|586.62|594.58|584.98|137
1693215600000|2023-08-28 09:40:00|594.76|585.16|596.06|586.46|596.14|586.54|594.76|585.16|145
1693215900000|2023-08-28 09:45:00|596.14|586.54|594.61|585.01|596.15|586.55|594.42|584.82|213
1693216200000|2023-08-28 09:50:00|594.58|584.98|593.9|584.3|594.99|585.39|593.7|584.1|84
1693216500000|2023-08-28 09:55:00|593.97|584.37|595.47|585.87|595.63|586.03|593.97|584.37|89
1693216800000|2023-08-28 10:00:00|595.51|585.91|595.89|586.29|596.07|586.47|595.2|585.6|146
1693217100000|2023-08-28 10:05:00|595.9|586.3|595.29|585.69|596.42|586.82|595.18|585.58|108
1693217400000|2023-08-28 10:10:00|595.31|585.71|596.43|586.83|596.44|586.84|595.31|585.71|85
1693217700000|2023-08-28 10:15:00|596.44|586.84|595.51|585.91|596.45|586.85|595.51|585.91|103
1693218000000|2023-08-28 10:20:00|596.71|587.11|596.9|587.3|596.9|587.3|596.26|586.66|67
1693218300000|2023-08-28 10:25:00|596.87|587.27|597.49|587.89|597.61|588.01|596.74|587.14|149
1693218600000|2023-08-28 10:30:00|597.5|587.9|597.53|587.93|597.77|588.17|597.23|587.63|131
1693218900000|2023-08-28 10:35:00|597.49|587.89|597.53|587.93|597.66|588.06|597.08|587.48|122
1693219200000|2023-08-28 10:40:00|597.54|587.94|597.41|587.81|597.91|588.31|596.78|587.18|137
1693219500000|2023-08-28 10:45:00|597.42|587.82|597.83|588.23|598.05|588.45|597.17|587.57|125
1693219800000|2023-08-28 10:50:00|597.6|588|598|588.4|598|588.4|597.34|587.74|111
1693220100000|2023-08-28 10:55:00|598.01|588.41|598.1|588.5|598.7|589.1|597.5|587.9|96
1693220400000|2023-08-28 11:00:00|597.56|587.96|598.34|588.74|598.99|589.39|597.56|587.96|105
1693220700000|2023-08-28 11:05:00|598.33|588.73|597.97|588.37|598.47|588.87|597.97|588.37|56
1693221000000|2023-08-28 11:10:00|597.56|587.96|597.79|588.19|598.29|588.69|597.56|587.96|59
1693221300000|2023-08-28 11:15:00|598.01|588.41|597.57|587.97|598.11|588.51|597.36|587.76|41
1693221600000|2023-08-28 11:20:00|597.61|588.01|597.38|587.78|597.7|588.1|597.16|587.56|57
1693221900000|2023-08-28 11:25:00|597.43|587.83|596.95|587.35|597.43|587.83|596.77|587.17|52
1693222200000|2023-08-28 11:30:00|597.17|587.57|597.37|587.77|597.76|588.16|596.45|586.85|88
1693222500000|2023-08-28 11:35:00|597.39|587.79|597.45|587.85|597.51|587.91|597.15|587.55|54
1693222800000|2023-08-28 11:40:00|597.42|587.82|597.26|587.66|597.75|588.15|597.12|587.52|71
1693223100000|2023-08-28 11:45:00|597.28|587.68|597.2|587.6|597.6|588|596.96|587.36|90
1693223400000|2023-08-28 11:50:00|597.19|587.59|597.81|588.21|597.9|588.3|596.63|587.03|114
1693223700000|2023-08-28 11:55:00|597.8|588.2|597.62|588.02|598.18|588.58|597.59|587.99|49
1693224000000|2023-08-28 12:00:00|598.04|588.44|597.68|588.08|598.17|588.57|597.6|588|22
1693224300000|2023-08-28 12:05:00|598.18|588.58|599.36|589.76|600.21|590.61|598.18|588.58|92
1693224600000|2023-08-28 12:10:00|599.4|589.8|601.5|591.9|601.88|592.28|599.4|589.8|340
1693224900000|2023-08-28 12:15:00|601.49|591.89|602.04|592.44|602.61|593.01|601.49|591.89|344
1693225200000|2023-08-28 12:20:00|602.05|592.45|602.73|593.13|602.74|593.14|601.55|591.95|273
1693225500000|2023-08-28 12:25:00|602.66|593.06|604.66|595.06|605.37|595.77|602.44|592.84|577
1693225800000|2023-08-28 12:30:00|604.67|595.07|606.12|596.52|606.58|596.98|604.65|595.05|513
1693226100000|2023-08-28 12:35:00|606.11|596.51|606.02|596.42|606.77|597.17|604.27|594.67|486
1693226400000|2023-08-28 12:40:00|606.03|596.43|604.58|594.98|606.54|596.94|604.57|594.97|446
1693226700000|2023-08-28 12:45:00|604.59|594.99|603.88|594.28|605.41|595.81|603.65|594.05|369
1693227000000|2023-08-28 12:50:00|603.94|594.34|604.37|594.77|605.33|595.73|603.94|594.34|254
1693227300000|2023-08-28 12:55:00|604.38|594.78|605.46|595.86|605.56|595.96|604.38|594.78|199
1693227600000|2023-08-28 13:00:00|605.47|595.87|603.61|594.01|607.81|598.21|603.56|593.96|343
1693227900000|2023-08-28 13:05:00|603.62|594.02|604.51|594.91|604.51|594.91|603.62|594.02|13
1693228200000|2023-08-28 13:10:00|604.29|594.69|603.67|594.07|604.43|594.83|603.48|593.88|45
1693228500000|2023-08-28 13:15:00|603.65|594.05|604.36|594.76|604.6|595|603.59|593.99|108
1693228800000|2023-08-28 13:20:00|604.37|594.77|603.59|593.99|604.55|594.95|603.58|593.98|46
1693229100000|2023-08-28 13:25:00|603.6|594|603.49|593.89|603.78|594.18|603.33|593.73|70
1693229400000|2023-08-28 13:30:00|603.5|593.9|605.32|595.72|605.76|596.16|603.36|593.76|253
1693229700000|2023-08-28 13:35:00|605.33|595.73|606.01|596.41|606.01|596.41|605.33|595.73|251
1693230000000|2023-08-28 13:40:00|606.02|596.42|606.53|596.93|606.78|597.18|605.84|596.24|204
1693230300000|2023-08-28 13:45:00|606.51|596.91|605.45|595.85|606.66|597.06|605.13|595.53|136
1693230600000|2023-08-28 13:50:00|605.44|595.84|606.56|596.96|606.56|596.96|604.84|595.24|253
1693230900000|2023-08-28 13:55:00|606.55|596.95|604.43|594.83|606.55|596.95|604.22|594.62|240
1693231200000|2023-08-28 14:00:00|604.44|594.84|603.68|594.08|604.44|594.84|602.23|592.63|171
1693231500000|2023-08-28 14:05:00|603.69|594.09|605.7|596.1|605.78|596.18|603.69|594.09|165
1693231800000|2023-08-28 14:10:00|605.71|596.11|606.03|596.43|606.23|596.63|605.3|595.7|251
1693232100000|2023-08-28 14:15:00|606.06|596.46|605.36|595.76|606.66|597.06|605.31|595.71|272
1693232400000|2023-08-28 14:20:00|605.41|595.81|605.77|596.17|605.85|596.25|604.57|594.97|241
1693232700000|2023-08-28 14:25:00|605.78|596.18|605.28|595.68|605.9|596.3|605.19|595.59|125
1693233000000|2023-08-28 14:30:00|605.29|595.69|606.44|596.84|606.69|597.09|605.29|595.69|170
1693233300000|2023-08-28 14:35:00|606.43|596.83|605.56|595.96|606.81|597.21|605.32|595.72|286
1693233600000|2023-08-28 14:40:00|605.57|595.97|606.35|596.75|606.43|596.83|605.41|595.81|201
1693233900000|2023-08-28 14:45:00|606.3|596.7|606.67|597.07|606.67|597.07|605.94|596.34|179
1693234200000|2023-08-28 14:50:00|606.66|597.06|605.52|595.92|607.19|597.59|605.22|595.62|241
1693234500000|2023-08-28 14:55:00|605.53|595.93|606.56|596.96|606.6|597|605.48|595.88|138
1693234800000|2023-08-28 15:00:00|606.54|596.94|607.44|597.84|609.2|599.6|606.54|596.94|303
1693235100000|2023-08-28 15:05:00|607.39|597.79|606.24|596.64|607.39|597.79|605.37|595.77|221
1693235400000|2023-08-28 15:10:00|606.15|596.55|607.04|597.44|607.63|598.03|605.59|595.99|224
1693235700000|2023-08-28 15:15:00|606.94|597.34|605.6|596|606.94|597.34|605.48|595.88|151
1693236000000|2023-08-28 15:20:00|605.61|596.01|607.29|597.69|607.61|598.01|605.59|595.99|172
1693236300000|2023-08-28 15:25:00|607.3|597.7|606.74|597.14|607.55|597.95|606.7|597.1|218
1693236600000|2023-08-28 15:30:00|606.81|597.21|607.32|597.72|607.65|598.05|606.71|597.11|252
1693236900000|2023-08-28 15:35:00|607.29|597.69|608.19|598.59|608.26|598.66|607.16|597.56|232
1693237200000|2023-08-28 15:40:00|608.18|598.58|606.27|596.67|608.21|598.61|606.2|596.6|293
1693237500000|2023-08-28 15:45:00|606.26|596.66|605.38|595.78|606.62|597.02|605.16|595.56|311
1693237800000|2023-08-28 15:50:00|605.4|595.8|605.21|595.61|605.52|595.92|604.1|594.5|429
1693238100000|2023-08-28 15:55:00|605.26|595.66|605.54|595.94|605.75|596.15|604.18|594.58|298
1693238400000|2023-08-28 16:00:00|605.56|595.96|606.47|596.87|606.49|596.89|605.15|595.55|276
1693238700000|2023-08-28 16:05:00|606.48|596.88|606.69|597.09|606.93|597.33|606.12|596.52|201
1693239000000|2023-08-28 16:10:00|606.65|597.05|606.04|596.44|606.72|597.12|605.83|596.23|112
1693239300000|2023-08-28 16:15:00|606.05|596.45|605.4|595.8|606.16|596.56|604.96|595.36|172
1693239600000|2023-08-28 16:20:00|605.35|595.75|605.49|595.89|605.49|595.89|604.52|594.92|167
1693239900000|2023-08-28 16:25:00|605.48|595.88|604.23|594.63|605.55|595.95|604.19|594.59|176
1693240200000|2023-08-28 16:30:00|604.28|594.68|603.96|594.36|604.46|594.86|603.43|593.83|164
1693240500000|2023-08-28 16:35:00|603.92|594.32|604.48|594.88|604.48|594.88|603.23|593.63|185
1693240800000|2023-08-28 16:40:00|604.49|594.89|604.31|594.71|604.64|595.04|603.57|593.97|194
1693241100000|2023-08-28 16:45:00|604.28|594.68|604.4|594.8|605.33|595.73|603.94|594.34|252
1693241400000|2023-08-28 16:50:00|604.6|595|604.47|594.87|605.18|595.58|604.3|594.7|121
1693241700000|2023-08-28 16:55:00|604.45|594.85|604.11|594.51|604.58|594.98|603.69|594.09|81
1693242000000|2023-08-28 17:00:00|604.19|594.59|605.64|596.04|605.65|596.05|604.1|594.5|264
1693242300000|2023-08-28 17:05:00|605.63|596.03|605.46|595.86|606.06|596.46|605.34|595.74|119
1693242600000|2023-08-28 17:10:00|605.42|595.82|605.06|595.46|605.42|595.82|604.28|594.68|100
1693242900000|2023-08-28 17:15:00|605.07|595.47|604.23|594.63|605.17|595.57|604.01|594.41|120
1693243200000|2023-08-28 17:20:00|604.24|594.64|603.56|593.96|604.56|594.96|603.53|593.93|126
1693243500000|2023-08-28 17:25:00|603.53|593.93|603.49|593.89|603.63|594.03|603.3|593.7|98
1693243800000|2023-08-28 17:30:00|603.63|594.03|603.54|593.94|603.95|594.35|603.37|593.77|189
1693244100000|2023-08-28 17:35:00|603.51|593.91|603.61|594.01|603.96|594.36|603.26|593.66|136
1693244400000|2023-08-28 17:40:00|603.62|594.02|603.41|593.81|604.04|594.44|603.32|593.72|69
1693244700000|2023-08-28 17:45:00|603.1|593.5|603.72|594.12|604.02|594.42|603.1|593.5|106
1693245000000|2023-08-28 17:50:00|603.67|594.07|603.46|593.86|603.74|594.14|603.22|593.62|125
1693245300000|2023-08-28 17:55:00|603.47|593.87|602.67|593.07|603.59|593.99|602.51|592.91|204
1693245600000|2023-08-28 18:00:00|602.75|593.15|602.02|592.42|603.12|593.52|601.54|591.94|212
1693245900000|2023-08-28 18:05:00|601.98|592.38|601.57|591.97|601.98|592.38|601.02|591.42|267
1693246200000|2023-08-28 18:10:00|601.58|591.98|601.65|592.05|602.03|592.43|601.56|591.96|141
1693246500000|2023-08-28 18:15:00|601.64|592.04|602.02|592.42|602.22|592.62|601.05|591.45|153
1693246800000|2023-08-28 18:20:00|602.14|592.54|603.33|593.73|603.4|593.8|601.9|592.3|208
1693247100000|2023-08-28 18:25:00|603.29|593.69|603.24|593.64|603.29|593.69|602.95|593.35|78
1693247400000|2023-08-28 18:30:00|603.21|593.61|602.73|593.13|603.49|593.89|602.45|592.85|154
1693247700000|2023-08-28 18:35:00|602.72|593.12|602.67|593.07|603.34|593.74|602.44|592.84|159
1693248000000|2023-08-28 18:40:00|602.68|593.08|603.5|593.9|603.82|594.22|602.65|593.05|145
1693248300000|2023-08-28 18:45:00|603.51|593.91|603.38|593.78|603.6|594|603.08|593.48|124
1693248600000|2023-08-28 18:50:00|603.37|593.77|603.97|594.37|603.97|594.37|603.31|593.71|81
1693248900000|2023-08-28 18:55:00|603.98|594.38|604.46|594.86|604.46|594.86|603.95|594.35|75
1693249200000|2023-08-28 19:00:00|604.47|594.87|604.65|595.05|604.94|595.34|604.47|594.87|50
1693249500000|2023-08-28 19:05:00|604.53|594.93|604.68|595.08|604.89|595.29|604.18|594.58|123
1693249800000|2023-08-28 19:10:00|604.74|595.14|603.65|594.05|604.78|595.18|603.41|593.81|121
1693250100000|2023-08-28 19:15:00|603.64|594.04|602.35|592.75|604.1|594.5|602.32|592.72|184
1693250400000|2023-08-28 19:20:00|602.31|592.71|597.8|588.2|602.49|592.89|597.53|587.93|623
1693250700000|2023-08-28 19:25:00|597.79|588.19|599.56|589.96|600.47|590.87|597.79|588.19|436
1693251000000|2023-08-28 19:30:00|599.54|589.94|601.17|591.57|601.49|591.89|599.51|589.91|329
1693251300000|2023-08-28 19:35:00|601.21|591.61|601.1|591.5|601.46|591.86|600.44|590.84|217
1693251600000|2023-08-28 19:40:00|601.11|591.51|600.59|590.99|601.47|591.87|600.1|590.5|226
1693251900000|2023-08-28 19:45:00|600.61|591.01|600.66|591.06|601.51|591.91|600.46|590.86|170
1693252200000|2023-08-28 19:50:00|600.67|591.07|600.98|591.38|601.19|591.59|600.2|590.6|219
1693252500000|2023-08-28 19:55:00|600.94|591.34|600.91|591.31|601.46|591.86|600.84|591.24|126
1693252800000|2023-08-28 20:00:00|601.03|591.43|600.89|591.29|601.06|591.46|599.62|590.02|230
1693253100000|2023-08-28 20:05:00|601.1|591.5|600.13|590.53|601.1|591.5|599.55|589.95|186
1693253400000|2023-08-28 20:10:00|600.14|590.54|599.51|589.91|600.16|590.56|598.77|589.17|227
1693253700000|2023-08-28 20:15:00|599.56|589.96|600.85|591.25|600.87|591.27|599.33|589.73|174
1693254000000|2023-08-28 20:20:00|600.66|591.06|601.41|591.81|601.41|591.81|600.47|590.87|203
1693254300000|2023-08-28 20:25:00|601.49|591.89|601.23|591.63|601.53|591.93|601.01|591.41|144
1693254600000|2023-08-28 20:30:00|601.25|591.65|601.2|591.6|601.55|591.95|600.67|591.07|97
1693254900000|2023-08-28 20:35:00|601.29|591.69|601.2|591.6|601.55|591.95|600.99|591.39|91
1693255200000|2023-08-28 20:40:00|601.18|591.58|600.32|590.72|601.23|591.63|600.31|590.71|43
1693255500000|2023-08-28 20:45:00|600|590.4|599.81|590.21|600.3|590.7|599.47|589.87|126
1693255800000|2023-08-28 20:50:00|599.82|590.22|599.6|590|599.92|590.32|599.36|589.76|136
1693256100000|2023-08-28 20:55:00|599.51|589.91|599.57|589.97|599.79|590.19|599.24|589.64|170
1693256400000|2023-08-28 21:00:00|599.65|590.05|599.45|589.85|599.89|590.29|599.39|589.79|159
1693256700000|2023-08-28 21:05:00|599.44|589.84|599.48|589.88|599.55|589.95|599.15|589.55|113
1693257000000|2023-08-28 21:10:00|599.46|589.86|599.93|590.33|599.93|590.33|599.44|589.84|83
1693257300000|2023-08-28 21:15:00|599.94|590.34|600.02|590.42|600.12|590.52|599.63|590.03|108
1693257600000|2023-08-28 21:20:00|600.03|590.43|599.92|590.32|600.04|590.44|599.91|590.31|51
1693257900000|2023-08-28 21:25:00|599.93|590.33|599.92|590.32|600.03|590.43|599.85|590.25|96
1693258200000|2023-08-28 21:30:00|600.04|590.44|600.01|590.41|600.37|590.77|600|590.4|57
1693258500000|2023-08-28 21:35:00|600.02|590.42|599.69|590.09|600.03|590.43|599.53|589.93|31
1693258800000|2023-08-28 21:40:00|599.71|590.11|599.38|589.78|599.77|590.17|599.35|589.75|78
1693259100000|2023-08-28 21:45:00|599.37|589.77|598.75|589.15|599.37|589.77|598.74|589.14|96
1693259400000|2023-08-28 21:50:00|598.74|589.14|599.24|589.64|599.24|589.64|598.2|588.6|166
1693259700000|2023-08-28 21:55:00|599.16|589.56|599.05|589.45|599.16|589.56|598.97|589.37|64
1693260000000|2023-08-28 22:00:00|599.04|589.44|599.36|589.76|599.62|590.02|598.54|588.94|205
1693260300000|2023-08-28 22:05:00|599.37|589.77|599.7|590.1|600.03|590.43|599.32|589.72|126
1693260600000|2023-08-28 22:10:00|599.71|590.11|599.74|590.14|599.79|590.19|599.59|589.99|21
1693260900000|2023-08-28 22:15:00|599.73|590.13|601.5|591.9|601.54|591.94|599.72|590.12|142
1693261200000|2023-08-28 22:20:00|601.53|591.93|601.97|592.37|602.02|592.42|601.53|591.93|74
1693261500000|2023-08-28 22:25:00|601.96|592.36|601.68|592.08|602.27|592.67|601.6|592|60
1693261800000|2023-08-28 22:30:00|601.69|592.09|602.41|592.81|602.51|592.91|601.64|592.04|31
1693262100000|2023-08-28 22:35:00|602.42|592.82|603.18|593.58|603.33|593.73|602.34|592.74|49
1693262400000|2023-08-28 22:40:00|603.19|593.59|603.85|594.25|603.88|594.28|602.64|593.04|97
1693262700000|2023-08-28 22:45:00|603.84|594.24|603.16|593.56|603.84|594.24|603.16|593.56|133
1693263000000|2023-08-28 22:50:00|603.15|593.55|603.34|593.74|603.87|594.27|602.57|592.97|140
1693263300000|2023-08-28 22:55:00|603.33|593.73|602.98|593.38|603.65|594.05|602.58|592.98|177
1693263600000|2023-08-28 23:00:00|602.99|593.39|602.58|592.98|603.13|593.53|602.25|592.65|159
1693263900000|2023-08-28 23:05:00|602.59|592.99|602.79|593.19|603.23|593.63|602.42|592.82|107
1693264200000|2023-08-28 23:10:00|602.78|593.18|602.83|593.23|602.86|593.26|602.25|592.65|103
1693264500000|2023-08-28 23:15:00|602.86|593.26|603.58|593.98|603.64|594.04|602.45|592.85|155
1693264800000|2023-08-28 23:20:00|603.64|594.04|603.91|594.31|604.31|594.71|603.49|593.89|79
1693265100000|2023-08-28 23:25:00|603.92|594.32|604.08|594.48|604.51|594.91|603.63|594.03|199
1693265400000|2023-08-28 23:30:00|604.09|594.49|604.41|594.81|604.41|594.81|603.63|594.03|196
1693265700000|2023-08-28 23:35:00|604.42|594.82|603.87|594.27|604.45|594.85|603.68|594.08|179
1693266000000|2023-08-28 23:40:00|603.74|594.14|603.31|593.71|603.86|594.26|602.62|593.02|130
1693266300000|2023-08-28 23:45:00|603.32|593.72|603.24|593.64|603.44|593.84|602.65|593.05|75
1693266600000|2023-08-28 23:50:00|603.23|593.63|603.27|593.67|603.44|593.84|602.65|593.05|131
1693266900000|2023-08-28 23:55:00|603.29|593.69|602.68|593.08|603.65|594.05|602.65|593.05|63
1693267200000|2023-08-29 00:00:00|602.69|593.09|603.88|594.28|603.88|594.28|602.69|593.09|146
1693267500000|2023-08-29 00:05:00|603.87|594.27|604.1|594.5|604.18|594.58|603.35|593.75|112
1693267800000|2023-08-29 00:10:00|604.15|594.55|603.83|594.23|604.17|594.57|603.62|594.02|57
1693268100000|2023-08-29 00:15:00|603.82|594.22|603.49|593.89|603.82|594.22|603.35|593.75|68
1693268400000|2023-08-29 00:20:00|603.5|593.9|603.03|593.43|603.62|594.02|602.54|592.94|117
1693268700000|2023-08-29 00:25:00|603.05|593.45|601.9|592.3|603.05|593.45|601.72|592.12|98
1693269000000|2023-08-29 00:30:00|601.85|592.25|602.63|593.03|603.52|593.92|601.85|592.25|204
1693269300000|2023-08-29 00:35:00|602.6|593|601.41|591.81|602.6|593|601.37|591.77|160
1693269600000|2023-08-29 00:40:00|601.42|591.82|602.32|592.72|602.41|592.81|601.32|591.72|82
1693269900000|2023-08-29 00:45:00|602.31|592.71|603.5|593.9|603.64|594.04|602.19|592.59|80
1693270200000|2023-08-29 00:50:00|603.47|593.87|603.54|593.94|603.6|594|603.23|593.63|75
1693270500000|2023-08-29 00:55:00|603.55|593.95|603.47|593.87|603.68|594.08|603.43|593.83|33
1693270800000|2023-08-29 01:00:00|603.48|593.88|602.56|592.96|603.61|594.01|602.45|592.85|43
1693271100000|2023-08-29 01:05:00|602.57|592.97|602.76|593.16|602.91|593.31|602.43|592.83|48
1693271400000|2023-08-29 01:10:00|602.73|593.13|602.59|592.99|603.07|593.47|602.41|592.81|94
1693271700000|2023-08-29 01:15:00|602.94|593.34|604.65|595.05|605.3|595.7|602.94|593.34|113
1693272000000|2023-08-29 01:20:00|604.66|595.06|604.64|595.04|605.26|595.66|604.4|594.8|104
1693272300000|2023-08-29 01:25:00|604.7|595.1|603.92|594.32|604.93|595.33|603.92|594.32|95
1693272600000|2023-08-29 01:30:00|603.93|594.33|605.52|595.92|605.65|596.05|603.93|594.33|133
1693272900000|2023-08-29 01:35:00|605.53|595.93|604.66|595.06|605.73|596.13|604.21|594.61|174
1693273200000|2023-08-29 01:40:00|604.7|595.1|604.73|595.13|605.11|595.51|604.05|594.45|113
1693273500000|2023-08-29 01:45:00|604.56|594.96|604.31|594.71|604.8|595.2|603.97|594.37|174
1693273800000|2023-08-29 01:50:00|604.32|594.72|603.31|593.71|604.42|594.82|602.72|593.12|143
1693274100000|2023-08-29 01:55:00|603.29|593.69|603.21|593.61|603.49|593.89|603.03|593.43|94
1693274400000|2023-08-29 02:00:00|602.72|593.12|601.66|592.06|602.72|593.12|601.57|591.97|33
1693274700000|2023-08-29 02:05:00|601.65|592.05|601.53|591.93|602.33|592.73|601.51|591.91|108
1693275000000|2023-08-29 02:10:00|601.52|591.92|600.79|591.19|601.67|592.07|600.75|591.15|144
1693275300000|2023-08-29 02:15:00|600.76|591.16|601.32|591.72|601.32|591.72|600.43|590.83|242
1693275600000|2023-08-29 02:20:00|601.39|591.79|601.54|591.94|601.83|592.23|601.1|591.5|170
1693275900000|2023-08-29 02:25:00|601.5|591.9|601.83|592.23|602.12|592.52|601.25|591.65|134
1693276200000|2023-08-29 02:30:00|601.84|592.24|601.21|591.61|602.08|592.48|600.99|591.39|88
1693276500000|2023-08-29 02:35:00|601.2|591.6|600.32|590.72|601.2|591.6|599.8|590.2|122
1693276800000|2023-08-29 02:40:00|600.1|590.5|600.02|590.42|600.22|590.62|599.69|590.09|27
1693277100000|2023-08-29 02:45:00|600.22|590.62|599.45|589.85|600.22|590.62|599.44|589.84|58
1693277400000|2023-08-29 02:50:00|599.6|590|599.52|589.92|599.92|590.32|599.52|589.92|13
1693277700000|2023-08-29 02:55:00|599.24|589.64|599.41|589.81|599.52|589.92|599.24|589.64|7
1693278000000|2023-08-29 03:00:00|599.4|589.8|599.71|590.11|600.3|590.7|599.4|589.8|51
1693278300000|2023-08-29 03:05:00|599.75|590.15|599.44|589.84|599.97|590.37|599.44|589.84|54
1693278600000|2023-08-29 03:10:00|599.52|589.92|598.76|589.16|599.53|589.93|598.37|588.77|142
1693278900000|2023-08-29 03:15:00|598.75|589.15|598.48|588.88|598.97|589.37|598.17|588.57|70
1693279200000|2023-08-29 03:20:00|598.47|588.87|598.61|589.01|598.63|589.03|598.03|588.43|55
1693279500000|2023-08-29 03:25:00|598.63|589.03|598.13|588.53|598.63|589.03|598.13|588.53|36
1693279800000|2023-08-29 03:30:00|598.18|588.58|597.77|588.17|598.53|588.93|597.61|588.01|60
1693280100000|2023-08-29 03:35:00|597.75|588.15|598.63|589.03|598.65|589.05|597.75|588.15|25
1693280400000|2023-08-29 03:40:00|598.5|588.9|598.43|588.83|598.52|588.92|598.2|588.6|68
1693280700000|2023-08-29 03:45:00|598.33|588.73|598.48|588.88|598.58|588.98|598.33|588.73|24
1693281000000|2023-08-29 03:50:00|598.49|588.89|599.39|589.79|599.41|589.81|598.49|588.89|121
1693281300000|2023-08-29 03:55:00|599.4|589.8|598.56|588.96|599.43|589.83|598.54|588.94|78
1693281600000|2023-08-29 04:00:00|598.57|588.97|598.68|589.08|599.3|589.7|598.54|588.94|94
1693281900000|2023-08-29 04:05:00|598.54|588.94|598.41|588.81|598.68|589.08|598.39|588.79|14
1693282200000|2023-08-29 04:10:00|598.43|588.83|598.54|588.94|598.6|589|597.82|588.22|48
1693282500000|2023-08-29 04:15:00|598.55|588.95|598.21|588.61|598.73|589.13|597.83|588.23|105
1693282800000|2023-08-29 04:20:00|598.15|588.55|598.47|588.87|598.47|588.87|597.92|588.32|45
1693283100000|2023-08-29 04:25:00|598.42|588.82|599.27|589.67|599.29|589.69|598.42|588.82|37
1693283400000|2023-08-29 04:30:00|599.29|589.69|599.1|589.5|599.29|589.69|598.84|589.24|59
1693283700000|2023-08-29 04:35:00|599.09|589.49|599.16|589.56|599.16|589.56|599.02|589.42|14
1693284000000|2023-08-29 04:40:00|599.39|589.79|598.34|588.74|599.39|589.79|598.26|588.66|79
1693284300000|2023-08-29 04:45:00|598.38|588.78|598.43|588.83|598.55|588.95|598.38|588.78|24
1693284600000|2023-08-29 04:50:00|598.46|588.86|598.34|588.74|598.46|588.86|597.78|588.18|26
1693284900000|2023-08-29 04:55:00|598.51|588.91|598.52|588.92|598.71|589.11|598.1|588.5|56
1693285200000|2023-08-29 05:00:00|598.46|588.86|598.27|588.67|598.52|588.92|598.12|588.52|20
1693285500000|2023-08-29 05:05:00|598.21|588.61|597.76|588.16|598.26|588.66|597.57|587.97|63
1693285800000|2023-08-29 05:10:00|598.26|588.66|598.35|588.75|598.64|589.04|597.76|588.16|64
1693286100000|2023-08-29 05:15:00|598.34|588.74|598.46|588.86|598.58|588.98|598.34|588.74|100
1693286400000|2023-08-29 05:20:00|598.47|588.87|598.26|588.66|598.68|589.08|598.26|588.66|65
1693286700000|2023-08-29 05:25:00|598.49|588.89|598.39|588.79|598.49|588.89|598.29|588.69|36
1693287000000|2023-08-29 05:30:00|598.44|588.84|598.42|588.82|598.44|588.84|598.32|588.72|24
1693287300000|2023-08-29 05:35:00|598.39|588.79|597.61|588.01|598.41|588.81|597.5|587.9|71
1693287600000|2023-08-29 05:40:00|597.74|588.14|597.8|588.2|597.81|588.21|597.57|587.97|32
1693287900000|2023-08-29 05:45:00|598.09|588.49|598.6|589|598.6|589|597.96|588.36|25
1693288200000|2023-08-29 05:50:00|598.4|588.8|599.37|589.77|599.37|589.77|598.4|588.8|20
1693288500000|2023-08-29 05:55:00|599.32|589.72|598.58|588.98|599.32|589.72|598.35|588.75|53
1693288800000|2023-08-29 06:00:00|598.59|588.99|598.39|588.79|598.59|588.99|598.2|588.6|59
1693289100000|2023-08-29 06:05:00|598.4|588.8|597.2|587.6|598.45|588.85|596.73|587.13|84
1693289400000|2023-08-29 06:10:00|597.19|587.59|597.18|587.58|597.42|587.82|596.55|586.95|144
1693289700000|2023-08-29 06:15:00|597.16|587.56|596.88|587.28|597.29|587.69|596.6|587|66
1693290000000|2023-08-29 06:20:00|596.9|587.3|596.54|586.94|597.17|587.57|596.52|586.92|50
1693290300000|2023-08-29 06:25:00|596.48|586.88|595.97|586.37|596.67|587.07|595.83|586.23|168
1693290600000|2023-08-29 06:30:00|595.96|586.36|596.29|586.69|596.65|587.05|595.63|586.03|198
1693290900000|2023-08-29 06:35:00|596.34|586.74|596.55|586.95|596.74|587.14|596.2|586.6|35
1693291200000|2023-08-29 06:40:00|596.42|586.82|596.44|586.84|596.54|586.94|595.63|586.03|75
1693291500000|2023-08-29 06:45:00|596.45|586.85|596.34|586.74|596.52|586.92|596.29|586.69|23
1693291800000|2023-08-29 06:50:00|596.31|586.71|596.23|586.63|596.42|586.82|596.16|586.56|47
1693292100000|2023-08-29 06:55:00|596.32|586.72|595.71|586.11|596.33|586.73|595.49|585.89|156
1693292400000|2023-08-29 07:00:00|595.72|586.12|594.98|585.38|595.97|586.37|594.31|584.71|250
1693292700000|2023-08-29 07:05:00|594.99|585.39|594.77|585.17|595.46|585.86|594.71|585.11|110
1693293000000|2023-08-29 07:10:00|594.83|585.23|594.35|584.75|595.08|585.48|594.3|584.7|136
1693293300000|2023-08-29 07:15:00|594.36|584.76|594.9|585.3|595.01|585.41|594.32|584.72|177
1693293600000|2023-08-29 07:20:00|594.91|585.31|595.13|585.53|595.84|586.24|594.66|585.06|118
1693293900000|2023-08-29 07:25:00|595.15|585.55|595.71|586.11|595.8|586.2|595.02|585.42|169
1693294200000|2023-08-29 07:30:00|595.7|586.1|595.29|585.69|595.74|586.14|594.7|585.1|185
1693294500000|2023-08-29 07:35:00|595.31|585.71|595.03|585.43|595.96|586.36|595.02|585.42|77
1693294800000|2023-08-29 07:40:00|595.02|585.42|594.43|584.83|595.03|585.43|594.26|584.66|174
1693295100000|2023-08-29 07:45:00|594.44|584.84|594.4|584.8|594.51|584.91|594.3|584.7|80
1693295400000|2023-08-29 07:50:00|594.39|584.79|594.3|584.7|594.67|585.07|594.3|584.7|83
1693295700000|2023-08-29 07:55:00|594.34|584.74|594.21|584.61|594.74|585.14|594.13|584.53|143
1693296000000|2023-08-29 08:00:00|594.28|584.68|593.36|583.76|594.71|585.11|593.24|583.64|124
1693296300000|2023-08-29 08:05:00|593.37|583.77|593.52|583.92|593.56|583.96|592.88|583.28|140
1693296600000|2023-08-29 08:10:00|593.51|583.91|593.56|583.96|593.92|584.32|592.93|583.33|181
1693296900000|2023-08-29 08:15:00|593.4|583.8|593.49|583.89|593.93|584.33|593.26|583.66|109
1693297200000|2023-08-29 08:20:00|593.47|583.87|593.47|583.87|593.59|583.99|593.31|583.71|91
1693297500000|2023-08-29 08:25:00|593.4|583.8|593.59|583.99|593.59|583.99|592.88|583.28|161
1693297800000|2023-08-29 08:30:00|593.58|583.98|593.57|583.97|593.95|584.35|593.47|583.87|37
1693298100000|2023-08-29 08:35:00|593.5|583.9|593.2|583.6|593.53|583.93|593.2|583.6|8
1693298400000|2023-08-29 08:40:00|593.5|583.9|592.87|583.27|593.52|583.92|592.79|583.19|47
1693298700000|2023-08-29 08:45:00|592.86|583.26|593.48|583.88|593.48|583.88|592.68|583.08|65
1693299000000|2023-08-29 08:50:00|593.44|583.84|592.51|582.91|593.46|583.86|592.51|582.91|120
1693299300000|2023-08-29 08:55:00|592.46|582.86|592.98|583.38|593.31|583.71|592.46|582.86|125
1693299600000|2023-08-29 09:00:00|592.99|583.39|593.02|583.42|593.36|583.76|592.61|583.01|193
1693299900000|2023-08-29 09:05:00|593.13|583.53|593.25|583.65|593.29|583.69|592.97|583.37|59
1693300200000|2023-08-29 09:10:00|593.35|583.75|593.49|583.89|593.49|583.89|593.23|583.63|79
1693300500000|2023-08-29 09:15:00|593.48|583.88|593.44|583.84|593.53|583.93|593.35|583.75|66
1693300800000|2023-08-29 09:20:00|593.41|583.81|593.92|584.32|594.25|584.65|593.41|583.81|74
1693301100000|2023-08-29 09:25:00|593.97|584.37|593.37|583.77|594.2|584.6|593.31|583.71|102
1693301400000|2023-08-29 09:30:00|593.3|583.7|593.28|583.68|593.37|583.77|593.28|583.68|8
1693301700000|2023-08-29 09:35:00|593.32|583.72|593.36|583.76|593.36|583.76|593.26|583.66|17
1693302000000|2023-08-29 09:40:00|593.32|583.72|593.28|583.68|593.36|583.76|592.84|583.24|22
1693302300000|2023-08-29 09:45:00|593.3|583.7|593.47|583.87|593.49|583.89|593.23|583.63|22
1693302600000|2023-08-29 09:50:00|593.48|583.88|592.85|583.25|593.48|583.88|592.84|583.24|22
1693302900000|2023-08-29 09:55:00|592.84|583.24|592.81|583.21|592.84|583.24|592.56|582.96|49
1693303200000|2023-08-29 10:00:00|592.79|583.19|593.43|583.83|593.46|583.86|592.59|582.99|38
1693303500000|2023-08-29 10:05:00|593.21|583.61|593.23|583.63|593.3|583.7|593.13|583.53|38
1693303800000|2023-08-29 10:10:00|593.44|583.84|593.13|583.53|593.44|583.84|593.09|583.49|45
1693304100000|2023-08-29 10:15:00|593.14|583.54|591.57|581.97|593.14|583.54|591.52|581.92|253
1693304400000|2023-08-29 10:20:00|591.52|581.92|591.12|581.52|591.59|581.99|590.74|581.14|130
1693304700000|2023-08-29 10:25:00|590.68|581.08|590.67|581.07|591.15|581.55|590.3|580.7|289
1693305000000|2023-08-29 10:30:00|590.6|581|590.13|580.53|591.13|581.53|589.41|579.81|333
1693305300000|2023-08-29 10:35:00|590.2|580.6|589.78|580.18|590.31|580.71|589.76|580.16|202
1693305600000|2023-08-29 10:40:00|589.75|580.15|592.43|582.83|592.51|582.91|589.75|580.15|128
1693305900000|2023-08-29 10:45:00|592.36|582.76|592.01|582.41|592.36|582.76|591.84|582.24|157
1693306200000|2023-08-29 10:50:00|592.04|582.44|591.91|582.31|592.15|582.55|591.42|581.82|115
1693306500000|2023-08-29 10:55:00|591.9|582.3|593.41|583.81|593.48|583.88|591.9|582.3|90
1693306800000|2023-08-29 11:00:00|593.2|583.6|594.66|585.06|594.66|585.06|593.18|583.58|93
1693307100000|2023-08-29 11:05:00|594.41|584.81|594.39|584.79|594.78|585.18|593.96|584.36|107
1693307400000|2023-08-29 11:10:00|594.26|584.66|594.08|584.48|594.47|584.87|593.95|584.35|95
1693307700000|2023-08-29 11:15:00|594.09|584.49|593.95|584.35|594.93|585.33|593.81|584.21|95
1693308000000|2023-08-29 11:20:00|593.96|584.36|594.34|584.74|594.57|584.97|593.83|584.23|49
1693308300000|2023-08-29 11:25:00|594.53|584.93|594.45|584.85|594.54|584.94|593.86|584.26|46
1693308600000|2023-08-29 11:30:00|594.48|584.88|594.4|584.8|594.54|584.94|593.92|584.32|18
1693308900000|2023-08-29 11:35:00|594.2|584.6|594.01|584.41|594.55|584.95|594.01|584.41|18
1693309200000|2023-08-29 11:40:00|594.13|584.53|593.28|583.68|594.13|584.53|592.7|583.1|187
1693309500000|2023-08-29 11:45:00|593.22|583.62|593.31|583.71|593.37|583.77|592.98|583.38|90
1693309800000|2023-08-29 11:50:00|593.37|583.77|593.8|584.2|594.17|584.57|593.19|583.59|55
1693310100000|2023-08-29 11:55:00|593.79|584.19|593.22|583.62|593.8|584.2|593.21|583.61|70
1693310400000|2023-08-29 12:00:00|593.21|583.61|593.6|584|593.68|584.08|593|583.4|105
1693310700000|2023-08-29 12:05:00|593.61|584.01|593.54|583.94|593.9|584.3|593.41|583.81|75
1693311000000|2023-08-29 12:10:00|593.55|583.95|593.53|583.93|593.57|583.97|593.29|583.69|81
1693311300000|2023-08-29 12:15:00|593.52|583.92|593.17|583.57|593.83|584.23|593.03|583.43|84
1693311600000|2023-08-29 12:20:00|593.18|583.58|592.84|583.24|593.38|583.78|592.57|582.97|77
1693311900000|2023-08-29 12:25:00|592.85|583.25|592.92|583.32|592.92|583.32|592.68|583.08|31
1693312200000|2023-08-29 12:30:00|592.8|583.2|593.65|584.05|593.75|584.15|592.8|583.2|52
1693312500000|2023-08-29 12:35:00|593.66|584.06|594.2|584.6|594.3|584.7|593.37|583.77|49
1693312800000|2023-08-29 12:40:00|593.8|584.2|595.31|585.71|595.31|585.71|593.8|584.2|30
1693313100000|2023-08-29 12:45:00|595.19|585.59|594.4|584.8|595.51|585.91|594.24|584.64|117
1693313400000|2023-08-29 12:50:00|594.42|584.82|593.83|584.23|594.5|584.9|593.83|584.23|20
1693313700000|2023-08-29 12:55:00|594.33|584.73|595.44|585.84|595.44|585.84|593.93|584.33|63
1693314000000|2023-08-29 13:00:00|595.47|585.87|594.9|585.3|595.5|585.9|594.81|585.21|88
1693314300000|2023-08-29 13:05:00|594.91|585.31|594.91|585.31|595.78|586.18|594.91|585.31|36
1693314600000|2023-08-29 13:10:00|595.03|585.43|594.83|585.23|595.28|585.68|594.63|585.03|55
1693314900000|2023-08-29 13:15:00|594.82|585.22|595.07|585.47|595.07|585.47|594.63|585.03|34
1693315200000|2023-08-29 13:20:00|595.1|585.5|594.81|585.21|595.22|585.62|594.59|584.99|60
1693315500000|2023-08-29 13:25:00|594.78|585.18|594.77|585.17|595.01|585.41|594.67|585.07|41
1693315800000|2023-08-29 13:30:00|594.78|585.18|594.35|584.75|594.89|585.29|594.31|584.71|104
1693316100000|2023-08-29 13:35:00|594.36|584.76|594.57|584.97|594.89|585.29|594.34|584.74|80
1693316400000|2023-08-29 13:40:00|594.54|584.94|595.7|586.1|595.7|586.1|594.54|584.94|47
1693316700000|2023-08-29 13:45:00|595.73|586.13|596.41|586.81|596.8|587.2|595.5|585.9|165
1693317000000|2023-08-29 13:50:00|596.39|586.79|596.33|586.73|596.4|586.8|595.72|586.12|91
1693317300000|2023-08-29 13:55:00|596.31|586.71|595.53|585.93|596.31|586.71|595.29|585.69|100
1693317600000|2023-08-29 14:00:00|595.54|585.94|598.41|588.81|598.76|589.16|595.42|585.82|385
1693317900000|2023-08-29 14:05:00|598.37|588.77|598.83|589.23|600.83|591.23|598.27|588.67|373
1693318200000|2023-08-29 14:10:00|598.8|589.2|599.39|589.79|599.6|590|598.41|588.81|311
1693318500000|2023-08-29 14:15:00|599.28|589.68|600.42|590.82|600.43|590.83|599.17|589.57|314
1693318800000|2023-08-29 14:20:00|600.43|590.83|610.3|600.7|613.35|603.75|600.29|590.69|953
1693319100000|2023-08-29 14:25:00|610.12|600.52|616.9|607.3|619.03|609.43|609.8|600.2|861
1693319400000|2023-08-29 14:30:00|617.27|607.67|624.08|614.48|625.3|615.7|616.04|606.44|742
1693319700000|2023-08-29 14:35:00|624.05|614.45|627.67|618.07|630.03|620.43|623.01|613.41|667
1693320000000|2023-08-29 14:40:00|627.74|618.14|633.84|624.24|634.8|625.2|627.74|618.14|599
1693320300000|2023-08-29 14:45:00|633.81|624.21|628.75|619.15|636.4|626.8|626.37|616.77|699
1693320600000|2023-08-29 14:50:00|628.67|619.07|626.72|617.12|629.8|620.2|626.5|616.9|601
1693320900000|2023-08-29 14:55:00|626.66|617.06|630.22|620.62|630.3|620.7|626.55|616.95|423
1693321200000|2023-08-29 15:00:00|630.16|620.56|629.49|619.89|633.38|623.78|629.33|619.73|513
1693321500000|2023-08-29 15:05:00|629.59|619.99|630.96|621.36|631.32|621.72|628.42|618.82|560
1693321800000|2023-08-29 15:10:00|630.92|621.32|630.16|620.56|633.34|623.74|629.43|619.83|522
1693322100000|2023-08-29 15:15:00|630.11|620.51|625.52|615.92|630.77|621.17|624.11|614.51|663
1693322400000|2023-08-29 15:20:00|625.57|615.97|625.87|616.27|626.64|617.04|622.84|613.24|744
1693322700000|2023-08-29 15:25:00|625.86|616.26|626.4|616.8|626.5|616.9|623.9|614.3|442
1693323000000|2023-08-29 15:30:00|626.41|616.81|627.2|617.6|628.3|618.7|626.34|616.74|375
1693323300000|2023-08-29 15:35:00|627.24|617.64|627.07|617.47|627.53|617.93|625.98|616.38|319
1693323600000|2023-08-29 15:40:00|627.11|617.51|626.85|617.25|628.32|618.72|625.98|616.38|192
1693323900000|2023-08-29 15:45:00|626.87|617.27|624.78|615.18|626.87|617.27|624.78|615.18|220
1693324200000|2023-08-29 15:50:00|624.67|615.07|624.01|614.41|625.52|615.92|623.1|613.5|364
1693324500000|2023-08-29 15:55:00|623.99|614.39|623.74|614.14|624.09|614.49|622.49|612.89|361
1693324800000|2023-08-29 16:00:00|623.73|614.13|622.28|612.68|624.93|615.33|622.18|612.58|397
1693325100000|2023-08-29 16:05:00|622.52|612.92|624.47|614.87|624.9|615.3|622.4|612.8|354
1693325400000|2023-08-29 16:10:00|624.46|614.86|625.19|615.59|628.82|619.22|624.12|614.52|370
1693325700000|2023-08-29 16:15:00|625.2|615.6|626.95|617.35|627.05|617.45|624.8|615.2|607
1693326000000|2023-08-29 16:20:00|626.99|617.39|629.96|620.36|630.65|621.05|626.29|616.69|750
1693326300000|2023-08-29 16:25:00|629.67|620.07|630.69|621.09|633.5|623.9|629.35|619.75|720
1693326600000|2023-08-29 16:30:00|630.7|621.1|629.16|619.56|631.24|621.64|628.4|618.8|462
1693326900000|2023-08-29 16:35:00|629.17|619.57|628.43|618.83|629.51|619.91|627.33|617.73|543
1693327200000|2023-08-29 16:40:00|628.45|618.85|628.82|619.22|628.89|619.29|627.54|617.94|240
1693327500000|2023-08-29 16:45:00|628.89|619.29|627.6|618|629.8|620.2|627.3|617.7|303
1693327800000|2023-08-29 16:50:00|627.62|618.02|626.39|616.79|628.48|618.88|626.39|616.79|339
1693328100000|2023-08-29 16:55:00|626.45|616.85|629.1|619.5|629.54|619.94|626.3|616.7|443
1693328400000|2023-08-29 17:00:00|629.11|619.51|627.46|617.86|629.3|619.7|627.43|617.83|329
1693328700000|2023-08-29 17:05:00|627.44|617.84|627.6|618|629.35|619.75|627.1|617.5|431
1693329000000|2023-08-29 17:10:00|627.64|618.04|628.14|618.54|628.32|618.72|627.04|617.44|205
1693329300000|2023-08-29 17:15:00|628.36|618.76|629.39|619.79|629.39|619.79|627.41|617.81|258
1693329600000|2023-08-29 17:20:00|629.52|619.92|631.34|621.74|631.49|621.89|629.35|619.75|220
1693329900000|2023-08-29 17:25:00|631.36|621.76|631.73|622.13|631.88|622.28|630.35|620.75|278
1693330200000|2023-08-29 17:30:00|631.51|621.91|632.2|622.6|632.56|622.96|631.22|621.62|242
1693330500000|2023-08-29 17:35:00|632.29|622.69|630.67|621.07|633.27|623.67|630.42|620.82|346
1693330800000|2023-08-29 17:40:00|630.65|621.05|628.63|619.03|630.67|621.07|628.38|618.78|407
1693331100000|2023-08-29 17:45:00|628.62|619.02|628.02|618.42|628.95|619.35|627.4|617.8|447
1693331400000|2023-08-29 17:50:00|628.01|618.41|627.76|618.16|628.58|618.98|627.29|617.69|422
1693331700000|2023-08-29 17:55:00|627.75|618.15|628.76|619.16|629.39|619.79|627.41|617.81|242
1693332000000|2023-08-29 18:00:00|628.78|619.18|629.44|619.84|629.44|619.84|628.03|618.43|191
1693332300000|2023-08-29 18:05:00|629.38|619.78|629.15|619.55|629.5|619.9|628.62|619.02|215
1693332600000|2023-08-29 18:10:00|629.29|619.69|628.18|618.58|629.3|619.7|628.08|618.48|90
1693332900000|2023-08-29 18:15:00|628.36|618.76|627.73|618.13|628.55|618.95|627.45|617.85|140
1693333200000|2023-08-29 18:20:00|627.74|618.14|627.14|617.54|628.39|618.79|627.01|617.41|232
1693333500000|2023-08-29 18:25:00|627.18|617.58|627.34|617.74|628.11|618.51|627.1|617.5|218
1693333800000|2023-08-29 18:30:00|627.36|617.76|626.67|617.07|627.92|618.32|626.67|617.07|122
1693334100000|2023-08-29 18:35:00|626.68|617.08|626.2|616.6|626.68|617.08|625.95|616.35|134
1693334400000|2023-08-29 18:40:00|626.33|616.73|627.03|617.43|627.47|617.87|626.2|616.6|207
1693334700000|2023-08-29 18:45:00|627.1|617.5|627.36|617.76|627.9|618.3|626.62|617.02|204
1693335000000|2023-08-29 18:50:00|627.37|617.77|626.87|617.27|627.55|617.95|626.8|617.2|146
1693335300000|2023-08-29 18:55:00|626.89|617.29|626.16|616.56|627.36|617.76|626.16|616.56|211
1693335600000|2023-08-29 19:00:00|626.17|616.57|625.41|615.81|626.58|616.98|624.87|615.27|522
1693335900000|2023-08-29 19:05:00|625.4|615.8|626.91|617.31|627.24|617.64|625.37|615.77|247
1693336200000|2023-08-29 19:10:00|626.92|617.32|627.39|617.79|627.39|617.79|626.78|617.18|115
1693336500000|2023-08-29 19:15:00|627.37|617.77|626.68|617.08|627.38|617.78|626.5|616.9|81
1693336800000|2023-08-29 19:20:00|626.63|617.03|625.59|615.99|626.63|617.03|625.17|615.57|190
1693337100000|2023-08-29 19:25:00|625.48|615.88|626.04|616.44|626.04|616.44|625.48|615.88|95
1693337400000|2023-08-29 19:30:00|626.02|616.42|626.06|616.46|626.28|616.68|625.74|616.14|203
1693337700000|2023-08-29 19:35:00|626.04|616.44|626.78|617.18|626.88|617.28|626.04|616.44|71
1693338000000|2023-08-29 19:40:00|626.79|617.19|627.1|617.5|627.27|617.67|626.45|616.85|152
1693338300000|2023-08-29 19:45:00|627.09|617.49|626.96|617.36|627.29|617.69|626.67|617.07|209
1693338600000|2023-08-29 19:50:00|626.95|617.35|626.86|617.26|627.24|617.64|626.41|616.81|222
1693338900000|2023-08-29 19:55:00|626.75|617.15|627.58|617.98|627.61|618.01|626.53|616.93|102
1693339200000|2023-08-29 20:00:00|627.57|617.97|628.32|618.72|628.74|619.14|627.35|617.75|203
1693339500000|2023-08-29 20:05:00|628.38|618.78|628.24|618.64|628.53|618.93|627.95|618.35|115
1693339800000|2023-08-29 20:10:00|628.23|618.63|628.58|618.98|628.8|619.2|628.06|618.46|143
1693340100000|2023-08-29 20:15:00|628.36|618.76|628.58|618.98|628.82|619.22|628.19|618.59|20
1693340400000|2023-08-29 20:20:00|628.86|619.26|628.91|619.31|629.17|619.57|628.67|619.07|142
1693340700000|2023-08-29 20:25:00|628.9|619.3|628.55|618.95|629.08|619.48|628.41|618.81|105
1693341000000|2023-08-29 20:30:00|628.59|618.99|627.36|617.76|628.88|619.28|627.35|617.75|136
1693341300000|2023-08-29 20:35:00|627.35|617.75|626.59|616.99|627.59|617.99|625.45|615.85|655
1693341600000|2023-08-29 20:40:00|626.61|617.01|627|617.4|627.17|617.57|626.22|616.62|368
1693341900000|2023-08-29 20:45:00|626.95|617.35|627.31|617.71|627.34|617.74|626.67|617.07|84
1693342200000|2023-08-29 20:50:00|627.3|617.7|625.12|615.52|627.3|617.7|625.11|615.51|489
1693342500000|2023-08-29 20:55:00|625.1|615.5|624.32|614.72|625.43|615.83|624.27|614.67|540
1693342800000|2023-08-29 21:00:00|624.33|614.73|624.5|614.9|625.04|615.44|624.24|614.64|398
1693343100000|2023-08-29 21:05:00|624.52|614.92|624.79|615.19|625.54|615.94|624.5|614.9|293
1693343400000|2023-08-29 21:10:00|624.74|615.14|624.48|614.88|625.11|615.51|624.33|614.73|149
1693343700000|2023-08-29 21:15:00|624.45|614.85|624.09|614.49|624.75|615.15|623.98|614.38|153
1693344000000|2023-08-29 21:20:00|623.99|614.39|624.66|615.06|624.7|615.1|623.83|614.23|145
1693344300000|2023-08-29 21:25:00|624.65|615.05|625.85|616.25|625.93|616.33|624.58|614.98|165
1693344600000|2023-08-29 21:30:00|625.86|616.26|625.95|616.35|626.06|616.46|625.84|616.24|65
1693344900000|2023-08-29 21:35:00|625.92|616.32|625.99|616.39|626.01|616.41|625.44|615.84|165
1693345200000|2023-08-29 21:40:00|625.97|616.37|626.03|616.43|626.17|616.57|625.81|616.21|213
1693345500000|2023-08-29 21:45:00|626.05|616.45|626.26|616.66|626.33|616.73|626.05|616.45|83
1693345800000|2023-08-29 21:50:00|626.27|616.67|626.69|617.09|626.74|617.14|626.17|616.57|109
1693346100000|2023-08-29 21:55:00|626.68|617.08|626.5|616.9|626.86|617.26|626.4|616.8|190
1693346400000|2023-08-29 22:00:00|626.51|616.91|626.89|617.29|627.02|617.42|626.51|616.91|149
1693346700000|2023-08-29 22:05:00|626.91|617.31|627.37|617.77|627.37|617.77|626.89|617.29|10
1693347000000|2023-08-29 22:10:00|627.36|617.76|628.25|618.65|628.33|618.73|627.36|617.76|80
1693347300000|2023-08-29 22:15:00|628.24|618.64|627.6|618|628.36|618.76|627.57|617.97|153
1693347600000|2023-08-29 22:20:00|627.61|618.01|626.79|617.19|627.65|618.05|626.32|616.72|410
1693347900000|2023-08-29 22:25:00|626.78|617.18|626.03|616.43|626.8|617.2|625.15|615.55|411
1693348200000|2023-08-29 22:30:00|626.11|616.51|625.46|615.86|626.12|616.52|625.14|615.54|428
1693348500000|2023-08-29 22:35:00|625.47|615.87|625.85|616.25|625.98|616.38|625.39|615.79|231
1693348800000|2023-08-29 22:40:00|625.88|616.28|626.13|616.53|626.14|616.54|625.63|616.03|141
1693349100000|2023-08-29 22:45:00|626.15|616.55|624.95|615.35|626.27|616.67|624.95|615.35|187
1693349400000|2023-08-29 22:50:00|625.01|615.41|625.15|615.55|625.43|615.83|624.9|615.3|43
1693349700000|2023-08-29 22:55:00|624.98|615.38|625.48|615.88|626.02|616.42|624.96|615.36|84
1693350000000|2023-08-29 23:00:00|625.36|615.76|624.87|615.27|625.99|616.39|624.67|615.07|86
1693350300000|2023-08-29 23:05:00|624.88|615.28|625.09|615.49|625.19|615.59|624.82|615.22|95
1693350600000|2023-08-29 23:10:00|625.08|615.48|624.38|614.78|625.08|615.48|624.38|614.78|78
1693350900000|2023-08-29 23:15:00|624.43|614.83|623.69|614.09|624.61|615.01|623.14|613.54|307
1693351200000|2023-08-29 23:20:00|623.7|614.1|622.41|612.81|623.7|614.1|622.32|612.72|292
1693351500000|2023-08-29 23:25:00|622.38|612.78|622.51|612.91|622.55|612.95|622.38|612.78|55
1693351800000|2023-08-29 23:30:00|622.55|612.95|622.2|612.6|622.59|612.99|622.1|612.5|198
1693352100000|2023-08-29 23:35:00|622.25|612.65|622.49|612.89|622.76|613.16|622.25|612.65|58
1693352400000|2023-08-29 23:40:00|622.73|613.13|622.72|613.12|623.27|613.67|622.59|612.99|45
1693352700000|2023-08-29 23:45:00|622.89|613.29|622.62|613.02|623.04|613.44|622.55|612.95|103
1693353000000|2023-08-29 23:50:00|622.65|613.05|623.43|613.83|623.7|614.1|622.65|613.05|182
1693353300000|2023-08-29 23:55:00|623.46|613.86|624.34|614.74|624.44|614.84|623.37|613.77|92
1693353600000|2023-08-30 00:00:00|624.35|614.75|624.37|614.77|624.86|615.26|624.35|614.75|77
1693353900000|2023-08-30 00:05:00|624.32|614.72|623.55|613.95|624.53|614.93|623.34|613.74|98
1693354200000|2023-08-30 00:10:00|623.97|614.37|623.72|614.12|624.68|615.08|623.66|614.06|157
1693354500000|2023-08-30 00:15:00|623.66|614.06|623.37|613.77|623.92|614.32|622.88|613.28|113
1693354800000|2023-08-30 00:20:00|623.38|613.78|623.29|613.69|624.07|614.47|622.93|613.33|210
1693355100000|2023-08-30 00:25:00|622.85|613.25|623.16|613.56|623.38|613.78|622.34|612.74|275
1693355400000|2023-08-30 00:30:00|623.17|613.57|623.43|613.83|623.47|613.87|622.95|613.35|145
1693355700000|2023-08-30 00:35:00|623.47|613.87|622.99|613.39|623.54|613.94|622.83|613.23|167
1693356000000|2023-08-30 00:40:00|623|613.4|622.46|612.86|623.01|613.41|622.37|612.77|82
1693356300000|2023-08-30 00:45:00|622.53|612.93|620.62|611.02|622.62|613.02|620.37|610.77|221
1693356600000|2023-08-30 00:50:00|620.63|611.03|620.43|610.83|620.72|611.12|619.39|609.79|356
1693356900000|2023-08-30 00:55:00|620.44|610.84|620.28|610.68|620.88|611.28|620.26|610.66|301
1693357200000|2023-08-30 01:00:00|620.29|610.69|619.54|609.94|620.66|611.06|619.53|609.93|211
1693357500000|2023-08-30 01:05:00|619.56|609.96|618.47|608.87|620.08|610.48|618.32|608.72|216
1693357800000|2023-08-30 01:10:00|618.35|608.75|618.81|609.21|618.96|609.36|617.01|607.41|503
1693358100000|2023-08-30 01:15:00|618.82|609.22|618.09|608.49|618.99|609.39|616.78|607.18|393
1693358400000|2023-08-30 01:20:00|618.08|608.48|617.46|607.86|618.12|608.52|617.16|607.56|272
1693358700000|2023-08-30 01:25:00|617.47|607.87|617.21|607.61|618.13|608.53|617.1|607.5|62
1693359000000|2023-08-30 01:30:00|617.23|607.63|616.16|606.56|617.36|607.76|615.99|606.39|184
1693359300000|2023-08-30 01:35:00|616.15|606.55|616.49|606.89|616.56|606.96|616.07|606.47|105
1693359600000|2023-08-30 01:40:00|616.5|606.9|616.63|607.03|616.96|607.36|616.5|606.9|98
1693359900000|2023-08-30 01:45:00|616.66|607.06|616.12|606.52|616.66|607.06|615.85|606.25|158
1693360200000|2023-08-30 01:50:00|616.11|606.51|615.91|606.31|616.11|606.51|615.32|605.72|99
1693360500000|2023-08-30 01:55:00|615.9|606.3|616.15|606.55|616.58|606.98|615.79|606.19|123
1693360800000|2023-08-30 02:00:00|616.17|606.57|616.42|606.82|616.51|606.91|616.17|606.57|75
1693361100000|2023-08-30 02:05:00|616.43|606.83|616.48|606.88|616.53|606.93|616.33|606.73|53
1693361400000|2023-08-30 02:10:00|616.46|606.86|615.64|606.04|616.46|606.86|615.32|605.72|180
1693361700000|2023-08-30 02:15:00|615.63|606.03|615.42|605.82|615.87|606.27|614.75|605.15|214
1693362000000|2023-08-30 02:20:00|615.39|605.79|614.87|605.27|615.43|605.83|614.86|605.26|119
1693362300000|2023-08-30 02:25:00|614.88|605.28|614.4|604.8|614.99|605.39|613.88|604.28|308
1693362600000|2023-08-30 02:30:00|614.41|604.81|614.85|605.25|614.95|605.35|614.26|604.66|194
1693362900000|2023-08-30 02:35:00|614.86|605.26|614.98|605.38|615.23|605.63|614.49|604.89|160
1693363200000|2023-08-30 02:40:00|614.91|605.31|614.14|604.54|614.95|605.35|614.11|604.51|152
1693363500000|2023-08-30 02:45:00|614.15|604.55|614.33|604.73|614.5|604.9|613.82|604.22|122
1693363800000|2023-08-30 02:50:00|614.3|604.7|614.43|604.83|614.47|604.87|614.16|604.56|41
1693364100000|2023-08-30 02:55:00|614.52|604.92|614.17|604.57|614.77|605.17|614.02|604.42|162
1693364400000|2023-08-30 03:00:00|614.07|604.47|613.4|603.8|614.15|604.55|613.23|603.63|196
1693364700000|2023-08-30 03:05:00|613.43|603.83|613|603.4|613.63|604.03|612.96|603.36|84
1693365000000|2023-08-30 03:10:00|613.01|603.41|613.03|603.43|613.27|603.67|612.96|603.36|64
1693365300000|2023-08-30 03:15:00|613.13|603.53|612.44|602.84|613.19|603.59|612.44|602.84|87
1693365600000|2023-08-30 03:20:00|612.43|602.83|611.28|601.68|612.64|603.04|611.12|601.52|452
1693365900000|2023-08-30 03:25:00|611.34|601.74|611.65|602.05|611.95|602.35|611.13|601.53|202
1693366200000|2023-08-30 03:30:00|611.64|602.04|611.75|602.15|612.23|602.63|611.57|601.97|118
1693366500000|2023-08-30 03:35:00|611.76|602.16|612.35|602.75|612.41|602.81|611.63|602.03|52
1693366800000|2023-08-30 03:40:00|612.41|602.81|612.62|603.02|613.06|603.46|612.35|602.75|48
1693367100000|2023-08-30 03:45:00|612.63|603.03|612.92|603.32|612.97|603.37|612.63|603.03|34
1693367400000|2023-08-30 03:50:00|612.95|603.35|613.18|603.58|613.18|603.58|612.75|603.15|43
1693367700000|2023-08-30 03:55:00|613.26|603.66|613.61|604.01|613.97|604.37|613.26|603.66|26
1693368000000|2023-08-30 04:00:00|613.56|603.96|613.21|603.61|613.67|604.07|612.74|603.14|145
1693368300000|2023-08-30 04:05:00|613.48|603.88|613.5|603.9|613.56|603.96|613.26|603.66|31
1693368600000|2023-08-30 04:10:00|613.51|603.91|613.48|603.88|613.51|603.91|613.45|603.85|12
1693368900000|2023-08-30 04:15:00|613.4|603.8|612.66|603.06|613.4|603.8|612.66|603.06|36
1693369200000|2023-08-30 04:20:00|612.55|602.95|612.53|602.93|613.06|603.46|612.45|602.85|47
1693369500000|2023-08-30 04:25:00|612.56|602.96|612.22|602.62|613.02|603.42|612.17|602.57|60
1693369800000|2023-08-30 04:30:00|612.2|602.6|611.66|602.06|612.23|602.63|611.6|602|53
1693370100000|2023-08-30 04:35:00|611.68|602.08|612.15|602.55|612.15|602.55|611.68|602.08|40
1693370400000|2023-08-30 04:40:00|612.14|602.54|612.01|602.41|612.25|602.65|612|602.4|45
1693370700000|2023-08-30 04:45:00|612.03|602.43|612.48|602.88|612.48|602.88|612.03|602.43|27
1693371000000|2023-08-30 04:50:00|612.41|602.81|613.24|603.64|613.24|603.64|612.41|602.81|50
1693371300000|2023-08-30 04:55:00|613.15|603.55|613.19|603.59|613.19|603.59|613.15|603.55|2
1693371600000|2023-08-30 05:00:00|613.18|603.58|613.34|603.74|613.91|604.31|613.18|603.58|16
1693371900000|2023-08-30 05:05:00|613.74|604.14|613.21|603.61|613.75|604.15|613.21|603.61|43
1693372200000|2023-08-30 05:10:00|613.26|603.66|613.59|603.99|613.92|604.32|613.26|603.66|28
1693372500000|2023-08-30 05:15:00|613.62|604.02|613.21|603.61|613.63|604.03|612.98|603.38|59
1693372800000|2023-08-30 05:20:00|613.2|603.6|612.56|602.96|613.85|604.25|612.5|602.9|99
1693373100000|2023-08-30 05:25:00|612.58|602.98|613.04|603.44|613.26|603.66|612.58|602.98|27
1693373400000|2023-08-30 05:30:00|613.11|603.51|612.09|602.49|613.21|603.61|611.69|602.09|147
1693373700000|2023-08-30 05:35:00|612.1|602.5|612.54|602.94|612.83|603.23|612.1|602.5|92
1693374000000|2023-08-30 05:40:00|612.53|602.93|612.49|602.89|612.68|603.08|611.66|602.06|89
1693374300000|2023-08-30 05:45:00|612.41|602.81|612.78|603.18|612.78|603.18|612.27|602.67|32
1693374600000|2023-08-30 05:50:00|612.98|603.38|613.07|603.47|613.14|603.54|612.62|603.02|50
1693374900000|2023-08-30 05:55:00|613.03|603.43|613.12|603.52|613.12|603.52|613.03|603.43|8
1693375200000|2023-08-30 06:00:00|613.09|603.49|612.73|603.13|613.43|603.83|612.65|603.05|53
1693375500000|2023-08-30 06:05:00|612.71|603.11|613.19|603.59|613.19|603.59|612.62|603.02|10
1693375800000|2023-08-30 06:10:00|613.26|603.66|612.64|603.04|613.38|603.78|612.61|603.01|58
1693376100000|2023-08-30 06:15:00|612.65|603.05|612.63|603.03|613.86|604.26|612.57|602.97|140
1693376400000|2023-08-30 06:20:00|612.64|603.04|612.23|602.63|612.75|603.15|611.56|601.96|228
1693376700000|2023-08-30 06:25:00|612.22|602.62|612.28|602.68|612.28|602.68|611.51|601.91|72
1693377000000|2023-08-30 06:30:00|612.09|602.49|612.21|602.61|612.26|602.66|612.05|602.45|55
1693377300000|2023-08-30 06:35:00|612.14|602.54|611.79|602.19|612.21|602.61|611.5|601.9|47
1693377600000|2023-08-30 06:40:00|611.78|602.18|612.14|602.54|612.25|602.65|611.62|602.02|74
1693377900000|2023-08-30 06:45:00|612.16|602.56|611.63|602.03|612.25|602.65|611.61|602.01|103
1693378200000|2023-08-30 06:50:00|611.61|602.01|611.21|601.61|611.78|602.18|611.14|601.54|120
1693378500000|2023-08-30 06:55:00|611.2|601.6|611.05|601.45|611.33|601.73|610.48|600.88|110
1693378800000|2023-08-30 07:00:00|611.02|601.42|611.48|601.88|611.5|601.9|610.77|601.17|106
1693379100000|2023-08-30 07:05:00|611.85|602.25|611.41|601.81|611.85|602.25|611.41|601.81|24
1693379400000|2023-08-30 07:10:00|611.42|601.82|611.35|601.75|611.54|601.94|611.33|601.73|15
1693379700000|2023-08-30 07:15:00|611.28|601.68|611.54|601.94|611.54|601.94|610.83|601.23|42
1693380000000|2023-08-30 07:20:00|611.53|601.93|611.83|602.23|612.28|602.68|611.49|601.89|44
1693380300000|2023-08-30 07:25:00|611.82|602.22|612.42|602.82|612.44|602.84|611.79|602.19|29
1693380600000|2023-08-30 07:30:00|612.43|602.83|611.84|602.24|612.43|602.83|611.84|602.24|8
1693380900000|2023-08-30 07:35:00|611.56|601.96|611.99|602.39|612.14|602.54|611.44|601.84|68
1693381200000|2023-08-30 07:40:00|611.97|602.37|611.49|601.89|612.04|602.44|611.39|601.79|71
1693381500000|2023-08-30 07:45:00|611.48|601.88|611.37|601.77|611.54|601.94|611.36|601.76|48
1693381800000|2023-08-30 07:50:00|611.44|601.84|611.44|601.84|611.44|601.84|611.44|601.84|1
1693382100000|2023-08-30 07:55:00|611.42|601.82|611.64|602.04|611.99|602.39|611.41|601.81|31
1693382400000|2023-08-30 08:00:00|612.03|602.43|611.44|601.84|612.09|602.49|611.36|601.76|107
1693382700000|2023-08-30 08:05:00|611.45|601.85|611.14|601.54|611.5|601.9|611.06|601.46|52
1693383000000|2023-08-30 08:10:00|611.12|601.52|611.09|601.49|611.17|601.57|610.43|600.83|72
1693383300000|2023-08-30 08:15:00|611.08|601.48|610.84|601.24|611.08|601.48|610.49|600.89|140
1693383600000|2023-08-30 08:20:00|610.83|601.23|610.39|600.79|610.84|601.24|610.38|600.78|81
1693383900000|2023-08-30 08:25:00|610.44|600.84|610.16|600.56|610.73|601.13|610.15|600.55|114
1693384200000|2023-08-30 08:30:00|610.14|600.54|610.69|601.09|610.79|601.19|610.12|600.52|83
1693384500000|2023-08-30 08:35:00|610.82|601.22|611.43|601.83|611.8|602.2|610.48|600.88|76
1693384800000|2023-08-30 08:40:00|611.46|601.86|612.01|602.41|612.14|602.54|611.46|601.86|66
1693385100000|2023-08-30 08:45:00|611.97|602.37|611.51|601.91|611.97|602.37|611.2|601.6|91
1693385400000|2023-08-30 08:50:00|611.43|601.83|611.19|601.59|611.46|601.86|611|601.4|92
1693385700000|2023-08-30 08:55:00|611.21|601.61|611.61|602.01|612.07|602.47|611.19|601.59|101
1693386000000|2023-08-30 09:00:00|611.57|601.97|611.52|601.92|611.95|602.35|611.35|601.75|107
1693386300000|2023-08-30 09:05:00|611.53|601.93|611.6|602|611.79|602.19|611.29|601.69|59
1693386600000|2023-08-30 09:10:00|611.63|602.03|611.88|602.28|611.97|602.37|611.53|601.93|67
1693386900000|2023-08-30 09:15:00|611.93|602.33|611.63|602.03|612.06|602.46|611.59|601.99|70
1693387200000|2023-08-30 09:20:00|611.67|602.07|608.5|598.9|611.67|602.07|608.23|598.63|427
1693387500000|2023-08-30 09:25:00|608.49|598.89|608.32|598.72|609.34|599.74|608.06|598.46|395
1693387800000|2023-08-30 09:30:00|608.33|598.73|609.17|599.57|609.18|599.58|608.21|598.61|365
1693388100000|2023-08-30 09:35:00|609.16|599.56|610.49|600.89|610.49|600.89|608.19|598.59|237
1693388400000|2023-08-30 09:40:00|610.83|601.23|610.42|600.82|610.85|601.25|610.2|600.6|58
1693388700000|2023-08-30 09:45:00|610.41|600.81|610.54|600.94|611.2|601.6|610.41|600.81|138
1693389000000|2023-08-30 09:50:00|610.42|600.82|609.75|600.15|610.71|601.11|609.75|600.15|197
1693389300000|2023-08-30 09:55:00|609.83|600.23|609.23|599.63|610.03|600.43|609.22|599.62|203
1693389600000|2023-08-30 10:00:00|609.22|599.62|609.67|600.07|609.76|600.16|608.84|599.24|132
1693389900000|2023-08-30 10:05:00|609.52|599.92|609.73|600.13|610.16|600.56|609.52|599.92|92
1693390200000|2023-08-30 10:10:00|610.11|600.51|610.38|600.78|610.48|600.88|609.63|600.03|93
1693390500000|2023-08-30 10:15:00|610.39|600.79|610.52|600.92|610.52|600.92|610.39|600.79|11
1693390800000|2023-08-30 10:20:00|610.87|601.27|610.82|601.22|610.9|601.3|610.36|600.76|96
1693391100000|2023-08-30 10:25:00|610.85|601.25|610.97|601.37|611.02|601.42|610.76|601.16|57
1693391400000|2023-08-30 10:30:00|610.98|601.38|611.41|601.81|611.41|601.81|610.79|601.19|106
1693391700000|2023-08-30 10:35:00|611.36|601.76|611.47|601.87|611.68|602.08|611.35|601.75|22
1693392000000|2023-08-30 10:40:00|611.75|602.15|612.27|602.67|612.27|602.67|611.75|602.15|49
1693392300000|2023-08-30 10:45:00|612.28|602.68|612.67|603.07|612.77|603.17|612.28|602.68|41
1693392600000|2023-08-30 10:50:00|612.68|603.08|612.43|602.83|612.9|603.3|612.39|602.79|74
1693393200000|2023-08-30 11:00:00|611.66|602.06|611.68|602.08|611.81|602.21|611.62|602.02|29
1693393500000|2023-08-30 11:05:00|611.73|602.13|611.78|602.18|611.89|602.29|611.39|601.79|99
1693393800000|2023-08-30 11:10:00|611.79|602.19|611.16|601.56|611.79|602.19|611.01|601.41|60
1693394100000|2023-08-30 11:15:00|610.76|601.16|610.29|600.69|610.78|601.18|609.65|600.05|97
1693394400000|2023-08-30 11:20:00|610.32|600.72|610.37|600.77|610.6|601|610.06|600.46|79
1693394700000|2023-08-30 11:25:00|610.33|600.73|609.67|600.07|610.52|600.92|609.09|599.49|221
1693395000000|2023-08-30 11:30:00|609.66|600.06|609.58|599.98|609.92|600.32|609.34|599.74|179
1693395300000|2023-08-30 11:35:00|609.59|599.99|609.16|599.56|609.9|600.3|609.16|599.56|129
1693395600000|2023-08-30 11:40:00|609.07|599.47|608.02|598.42|609.2|599.6|607.7|598.1|182
1693395900000|2023-08-30 11:45:00|607.98|598.38|608.06|598.46|608.34|598.74|607.51|597.91|156
1693396200000|2023-08-30 11:50:00|608.04|598.44|608.78|599.18|608.79|599.19|607.97|598.37|64
1693396500000|2023-08-30 11:55:00|608.75|599.15|607.27|597.67|608.75|599.15|607.2|597.6|98
1693396800000|2023-08-30 12:00:00|606.81|597.21|606.77|597.17|607.19|597.59|606.12|596.52|192
1693397100000|2023-08-30 12:05:00|606.82|597.22|606.87|597.27|607.3|597.7|606.74|597.14|107
1693397400000|2023-08-30 12:10:00|606.75|597.15|607.21|597.61|607.33|597.73|606.46|596.86|107
1693397700000|2023-08-30 12:15:00|607.22|597.62|607.63|598.03|607.87|598.27|607.2|597.6|135
1693398000000|2023-08-30 12:20:00|607.64|598.04|608.17|598.57|608.19|598.59|607.5|597.9|127
1693398300000|2023-08-30 12:25:00|608.16|598.56|608.02|598.42|608.17|598.57|607.67|598.07|166
1693398600000|2023-08-30 12:30:00|607.99|598.39|607.67|598.07|608.35|598.75|607.62|598.02|168
1693398900000|2023-08-30 12:35:00|607.68|598.08|605.94|596.34|607.72|598.12|605.86|596.26|237
1693399200000|2023-08-30 12:40:00|605.87|596.27|603.57|593.97|605.89|596.29|603.32|593.72|393
1693399500000|2023-08-30 12:45:00|603.59|593.99|606.19|596.59|606.19|596.59|603.59|593.99|336
1693399800000|2023-08-30 12:50:00|606.27|596.67|604.95|595.35|606.34|596.74|604.64|595.04|256
1693400100000|2023-08-30 12:55:00|604.96|595.36|604.88|595.28|605.44|595.84|604.64|595.04|149
1693400400000|2023-08-30 13:00:00|604.82|595.22|604.09|594.49|604.86|595.26|604.09|594.49|156
1693400700000|2023-08-30 13:05:00|604.1|594.5|605.13|595.53|605.13|595.53|603.83|594.23|113
1693401000000|2023-08-30 13:10:00|605.12|595.52|606.39|596.79|606.76|597.16|605.11|595.51|95
1693401300000|2023-08-30 13:15:00|606.47|596.87|607.03|597.43|607.04|597.44|606.05|596.45|102
1693401600000|2023-08-30 13:20:00|607.04|597.44|606.65|597.05|607.09|597.49|606.33|596.73|198
1693401900000|2023-08-30 13:25:00|606.73|597.13|606.94|597.34|606.96|597.36|606.42|596.82|122
1693402200000|2023-08-30 13:30:00|606.9|597.3|606.29|596.69|607.02|597.42|605.98|596.38|218
1693402500000|2023-08-30 13:35:00|606.28|596.68|604.17|594.57|606.33|596.73|599.97|590.37|672
1693402800000|2023-08-30 13:40:00|604.14|594.54|603.15|593.55|604.14|594.54|601.42|591.82|592
1693403100000|2023-08-30 13:45:00|603.14|593.54|603.61|594.01|603.95|594.35|602.05|592.45|520
1693403400000|2023-08-30 13:50:00|603.6|594|604.55|594.95|604.99|595.39|602.87|593.27|269
1693403700000|2023-08-30 13:55:00|604.52|594.92|604.4|594.8|604.98|595.38|603.99|594.39|332
1693404000000|2023-08-30 14:00:00|604.52|594.92|604.95|595.35|605.18|595.58|603.77|594.17|468
1693404300000|2023-08-30 14:05:00|605.08|595.48|604.81|595.21|605.08|595.48|603.57|593.97|276
1693404600000|2023-08-30 14:10:00|604.8|595.2|603.97|594.37|604.92|595.32|603.6|594|197
1693404900000|2023-08-30 14:15:00|603.96|594.36|602.28|592.68|603.96|594.36|601.64|592.04|484
1693405200000|2023-08-30 14:20:00|602.27|592.67|600.24|590.64|602.38|592.78|599.99|590.39|540
1693405500000|2023-08-30 14:25:00|600.25|590.65|600.2|590.6|601.09|591.49|599.21|589.61|601
1693405800000|2023-08-30 14:30:00|600.18|590.58|600.87|591.27|601.14|591.54|599.75|590.15|483
1693406100000|2023-08-30 14:35:00|600.86|591.26|599.25|589.65|600.91|591.31|599.21|589.61|422
1693406400000|2023-08-30 14:40:00|599.24|589.64|596.21|586.61|599.4|589.8|595.37|585.77|761
1693406700000|2023-08-30 14:45:00|596.22|586.62|598.32|588.72|598.45|588.85|595.97|586.37|649
1693407000000|2023-08-30 14:50:00|598.31|588.71|597.05|587.45|598.31|588.71|594.09|584.49|686
1693407300000|2023-08-30 14:55:00|597.06|587.46|596.8|587.2|597.46|587.86|596.37|586.77|416
1693407600000|2023-08-30 15:00:00|596.77|587.17|594.52|584.92|597.54|587.94|594.52|584.92|591
1693407900000|2023-08-30 15:05:00|594.58|584.98|594.79|585.19|596.27|586.67|594.17|584.57|521
1693408200000|2023-08-30 15:10:00|594.85|585.25|596.46|586.86|596.49|586.89|594.85|585.25|287
1693408500000|2023-08-30 15:15:00|596.48|586.88|598.46|588.86|599.15|589.55|596.48|586.88|350
1693408800000|2023-08-30 15:20:00|598.49|588.89|596.88|587.28|598.94|589.34|596.53|586.93|455
1693409100000|2023-08-30 15:25:00|596.91|587.31|596.67|587.07|596.94|587.34|595.47|585.87|343
1693409400000|2023-08-30 15:30:00|596.68|587.08|598.48|588.88|598.9|589.3|596.68|587.08|273
1693409700000|2023-08-30 15:35:00|598.51|588.91|600.48|590.88|601.05|591.45|598.51|588.91|307
1693410000000|2023-08-30 15:40:00|600.45|590.85|600.09|590.49|600.45|590.85|599.31|589.71|194
1693410300000|2023-08-30 15:45:00|599.91|590.31|599.24|589.64|600.3|590.7|599.24|589.64|193
1693410600000|2023-08-30 15:50:00|599.08|589.48|599.14|589.54|599.74|590.14|598.96|589.36|236
1693410900000|2023-08-30 15:55:00|599.19|589.59|599.28|589.68|600.25|590.65|599.07|589.47|164
1693411200000|2023-08-30 16:00:00|599.29|589.69|598.92|589.32|599.56|589.96|598.28|588.68|305
1693411500000|2023-08-30 16:05:00|598.91|589.31|598.67|589.07|599.14|589.54|598.13|588.53|201
1693411800000|2023-08-30 16:10:00|598.69|589.09|598.44|588.84|598.73|589.13|598.13|588.53|327
1693412100000|2023-08-30 16:15:00|598.47|588.87|598.64|589.04|599.06|589.46|597.74|588.14|248
1693412400000|2023-08-30 16:20:00|598.63|589.03|599.53|589.93|599.76|590.16|597.91|588.31|260
1693412700000|2023-08-30 16:25:00|599.52|589.92|598.88|589.28|599.52|589.92|598.44|588.84|167
1693413000000|2023-08-30 16:30:00|598.87|589.27|598.61|589.01|599.56|589.96|598.05|588.45|177
1693413300000|2023-08-30 16:35:00|598.58|588.98|598.08|588.48|598.85|589.25|597.46|587.86|255
1693413600000|2023-08-30 16:40:00|598.06|588.46|599.12|589.52|599.13|589.53|598.03|588.43|186
1693413900000|2023-08-30 16:45:00|599.13|589.53|598.09|588.49|599.46|589.86|597.48|587.88|240
1693414200000|2023-08-30 16:50:00|598.1|588.5|598.79|589.19|599.04|589.44|598|588.4|208
1693414500000|2023-08-30 16:55:00|598.82|589.22|599.3|589.7|599.3|589.7|598.67|589.07|64
1693414800000|2023-08-30 17:00:00|599.34|589.74|599.4|589.8|599.49|589.89|599.06|589.46|109
1693415100000|2023-08-30 17:05:00|599.5|589.9|599.54|589.94|599.58|589.98|599.16|589.56|142
1693415400000|2023-08-30 17:10:00|599.53|589.93|600.22|590.62|600.4|590.8|599.28|589.68|176
1693415700000|2023-08-30 17:15:00|600.21|590.61|600.76|591.16|601.02|591.42|600.18|590.58|147
1693416000000|2023-08-30 17:20:00|600.68|591.08|600.83|591.23|601.09|591.49|600.51|590.91|133
1693416300000|2023-08-30 17:25:00|600.76|591.16|601.34|591.74|601.37|591.77|600.76|591.16|128
1693416600000|2023-08-30 17:30:00|601.35|591.75|601.36|591.76|601.63|592.03|601.33|591.73|94
1693416900000|2023-08-30 17:35:00|601.38|591.78|600.22|590.62|601.38|591.78|600.21|590.61|143
1693417200000|2023-08-30 17:40:00|600.18|590.58|600.25|590.65|600.36|590.76|599.99|590.39|47
1693417500000|2023-08-30 17:45:00|600.12|590.52|600.57|590.97|600.58|590.98|599.97|590.37|115
1693417800000|2023-08-30 17:50:00|600.56|590.96|599.34|589.74|600.58|590.98|599.34|589.74|172
1693418100000|2023-08-30 17:55:00|599.32|589.72|599|589.4|599.43|589.83|598.66|589.06|165
1693418400000|2023-08-30 18:00:00|599.01|589.41|598.58|588.98|599.21|589.61|598.39|588.79|151
1693418700000|2023-08-30 18:05:00|598.65|589.05|598.3|588.7|598.74|589.14|598.16|588.56|124
1693419000000|2023-08-30 18:10:00|597.96|588.36|597.67|588.07|598.15|588.55|597.24|587.64|283
1693419300000|2023-08-30 18:15:00|597.74|588.14|597.63|588.03|598.14|588.54|597.52|587.92|204
1693419600000|2023-08-30 18:20:00|597.6|588|596.91|587.31|597.64|588.04|596.87|587.27|113
1693419900000|2023-08-30 18:25:00|596.88|587.28|596.53|586.93|596.9|587.3|596.42|586.82|77
1693420200000|2023-08-30 18:30:00|596.49|586.89|596.98|587.38|597.26|587.66|596.47|586.87|112
1693420500000|2023-08-30 18:35:00|596.85|587.25|597.5|587.9|597.64|588.04|596.84|587.24|109
1693420800000|2023-08-30 18:40:00|597.51|587.91|597.56|587.96|597.76|588.16|597.13|587.53|60
1693421100000|2023-08-30 18:45:00|597.32|587.72|598.16|588.56|598.42|588.82|597.18|587.58|79
1693421400000|2023-08-30 18:50:00|598.18|588.58|598.01|588.41|598.22|588.62|597.96|588.36|31
1693421700000|2023-08-30 18:55:00|598.03|588.43|599.04|589.44|599.3|589.7|598.03|588.43|71
1693422000000|2023-08-30 19:00:00|598.97|589.37|600.05|590.45|600.13|590.53|598.42|588.82|41
1693422300000|2023-08-30 19:05:00|600.06|590.46|599.17|589.57|600.07|590.47|599.17|589.57|42
1693422600000|2023-08-30 19:10:00|599.12|589.52|599.22|589.62|599.22|589.62|598.88|589.28|106
1693422900000|2023-08-30 19:15:00|599.18|589.58|599.12|589.52|599.22|589.62|598.76|589.16|36
1693423200000|2023-08-30 19:20:00|599.11|589.51|599.12|589.52|599.22|589.62|599.06|589.46|36
1693423500000|2023-08-30 19:25:00|599.11|589.51|599|589.4|599.12|589.52|598.76|589.16|44
1693423800000|2023-08-30 19:30:00|598.99|589.39|598.96|589.36|599.22|589.62|598.92|589.32|36
1693424100000|2023-08-30 19:35:00|598.84|589.24|599.29|589.69|599.29|589.69|598.84|589.24|25
1693424400000|2023-08-30 19:40:00|599.3|589.7|599.68|590.08|599.79|590.19|599.05|589.45|50
1693424700000|2023-08-30 19:45:00|599.61|590.01|600.09|590.49|600.26|590.66|599.52|589.92|76
1693425000000|2023-08-30 19:50:00|600.07|590.47|600.11|590.51|600.16|590.56|599.82|590.22|53
1693425300000|2023-08-30 19:55:00|600.02|590.42|599.16|589.56|600.06|590.46|599.04|589.44|109
1693425600000|2023-08-30 20:00:00|599.17|589.57|598.69|589.09|599.22|589.62|598.69|589.09|52
1693425900000|2023-08-30 20:05:00|598.88|589.28|599.07|589.47|599.17|589.57|598.7|589.1|62
1693426200000|2023-08-30 20:10:00|599.06|589.46|599.69|590.09|599.85|590.25|599.04|589.44|78
1693426500000|2023-08-30 20:15:00|599.68|590.08|600.22|590.62|600.23|590.63|599.53|589.93|56
1693426800000|2023-08-30 20:20:00|600.23|590.63|600.24|590.64|600.3|590.7|599.89|590.29|55
1693427100000|2023-08-30 20:25:00|600.25|590.65|600.03|590.43|600.28|590.68|599.79|590.19|80
1693427400000|2023-08-30 20:30:00|600.07|590.47|600.63|591.03|600.74|591.14|599.99|590.39|59
1693427700000|2023-08-30 20:35:00|600.62|591.02|600.4|590.8|600.66|591.06|600.4|590.8|11
1693428000000|2023-08-30 20:40:00|600.54|590.94|600.05|590.45|600.62|591.02|600.01|590.41|47
1693428300000|2023-08-30 20:45:00|600.04|590.44|600.28|590.68|600.32|590.72|600.02|590.42|55
1693428600000|2023-08-30 20:50:00|600.31|590.71|599.52|589.92|600.31|590.71|599.5|589.9|46
1693428900000|2023-08-30 20:55:00|599.53|589.93|599.52|589.92|599.81|590.21|599.48|589.88|59
1693429200000|2023-08-30 21:00:00|599.53|589.93|599.71|590.11|599.8|590.2|599.52|589.92|29
1693429500000|2023-08-30 21:05:00|599.53|589.93|599.93|590.33|599.97|590.37|599.53|589.93|22
1693429800000|2023-08-30 21:10:00|599.98|590.38|600.64|591.04|600.71|591.11|599.97|590.37|79
1693430100000|2023-08-30 21:15:00|600.6|591|600.97|591.37|601.17|591.57|600.6|591|51
1693430400000|2023-08-30 21:20:00|600.87|591.27|600.23|590.63|600.87|591.27|600.21|590.61|67
1693430700000|2023-08-30 21:25:00|600.26|590.66|600.08|590.48|600.26|590.66|600.01|590.41|56
1693431000000|2023-08-30 21:30:00|600|590.4|600.15|590.55|600.15|590.55|599.79|590.19|48
1693431300000|2023-08-30 21:35:00|600.16|590.56|599.84|590.24|600.18|590.58|599.84|590.24|41
1693431600000|2023-08-30 21:40:00|599.83|590.23|599.51|589.91|599.84|590.24|599.32|589.72|63
1693431900000|2023-08-30 21:45:00|599.49|589.89|599.3|589.7|599.53|589.93|599.3|589.7|52
1693432200000|2023-08-30 21:50:00|599.29|589.69|599.35|589.75|599.4|589.8|599.29|589.69|60
1693432500000|2023-08-30 21:55:00|599.33|589.73|599.84|590.24|599.91|590.31|599.33|589.73|58
1693432800000|2023-08-30 22:00:00|599.85|590.25|600.63|591.03|600.81|591.21|599.74|590.14|81
1693433100000|2023-08-30 22:05:00|600.64|591.04|600.56|590.96|600.81|591.21|600.3|590.7|31
1693433400000|2023-08-30 22:10:00|600.69|591.09|599.98|590.38|600.69|591.09|599.95|590.35|73
1693433700000|2023-08-30 22:15:00|600.11|590.51|598.97|589.37|600.22|590.62|598.93|589.33|122
1693434000000|2023-08-30 22:20:00|598.98|589.38|598.91|589.31|599.11|589.51|598.8|589.2|47
1693434300000|2023-08-30 22:25:00|598.76|589.16|598.66|589.06|599.1|589.5|598.49|588.89|115
1693434600000|2023-08-30 22:30:00|598.67|589.07|598.63|589.03|598.99|589.39|598.58|588.98|99
1693434900000|2023-08-30 22:35:00|598.64|589.04|598.47|588.87|598.64|589.04|598.4|588.8|10
1693435200000|2023-08-30 22:40:00|598.46|588.86|598.81|589.21|599.17|589.57|598.46|588.86|55
1693435500000|2023-08-30 22:45:00|598.83|589.23|599.3|589.7|599.58|589.98|598.83|589.23|35
1693435800000|2023-08-30 22:50:00|599.31|589.71|599.2|589.6|599.59|589.99|599.1|589.5|42
1693436100000|2023-08-30 22:55:00|599.21|589.61|599.16|589.56|599.43|589.83|599.1|589.5|19
1693436400000|2023-08-30 23:00:00|599.15|589.55|599|589.4|599.19|589.59|598.99|589.39|59
1693436700000|2023-08-30 23:05:00|598.99|589.39|599.2|589.6|599.36|589.76|598.71|589.11|69
1693437000000|2023-08-30 23:10:00|599.19|589.59|599.23|589.63|599.4|589.8|599.05|589.45|31
1693437300000|2023-08-30 23:15:00|599.12|589.52|599.09|589.49|599.36|589.76|599.01|589.41|27
1693437600000|2023-08-30 23:20:00|599.15|589.55|599.41|589.81|599.44|589.84|599|589.4|58
1693437900000|2023-08-30 23:25:00|599.42|589.82|599.1|589.5|599.44|589.84|598.89|589.29|46
1693438200000|2023-08-30 23:30:00|599.08|589.48|598.94|589.34|599.3|589.7|598.94|589.34|34
1693438500000|2023-08-30 23:35:00|598.87|589.27|598.58|588.98|599.02|589.42|598.55|588.95|52
1693438800000|2023-08-30 23:40:00|598.44|588.84|598.21|588.61|598.44|588.84|597.92|588.32|88
1693439100000|2023-08-30 23:45:00|598.22|588.62|598.02|588.42|598.53|588.93|598.02|588.42|51
1693439400000|2023-08-30 23:50:00|598.03|588.43|598.07|588.47|598.51|588.91|598.02|588.42|49
1693439700000|2023-08-30 23:55:00|598.01|588.41|597.68|588.08|598.12|588.52|597.55|587.95|169
1693440000000|2023-08-31 00:00:00|597.76|588.16|596.67|587.07|597.77|588.17|596.67|587.07|179
1693440300000|2023-08-31 00:05:00|596.66|587.06|596.66|587.06|597.1|587.5|596.18|586.58|178
1693440600000|2023-08-31 00:10:00|596.68|587.08|596.53|586.93|597.12|587.52|596.29|586.69|76
1693440900000|2023-08-31 00:15:00|596.69|587.09|596.37|586.77|596.71|587.11|595.99|586.39|97
1693441200000|2023-08-31 00:20:00|596.38|586.78|595.98|586.38|596.45|586.85|595.82|586.22|95
1693441500000|2023-08-31 00:25:00|595.9|586.3|596.28|586.68|596.68|587.08|595.89|586.29|100
1693441800000|2023-08-31 00:30:00|596.29|586.69|596.66|587.06|596.66|587.06|596.17|586.57|41
1693442100000|2023-08-31 00:35:00|596.65|587.05|596.18|586.58|596.65|587.05|595.85|586.25|46
1693442400000|2023-08-31 00:40:00|595.85|586.25|596.09|586.49|596.25|586.65|595.67|586.07|68
1693442700000|2023-08-31 00:45:00|595.77|586.17|595.93|586.33|596.09|586.49|595.63|586.03|48
1693443000000|2023-08-31 00:50:00|595.91|586.31|595.76|586.16|596.24|586.64|595.47|585.87|71
1693443300000|2023-08-31 00:55:00|595.75|586.15|595.87|586.27|596.19|586.59|595.68|586.08|71
1693443600000|2023-08-31 01:00:00|595.88|586.28|595.58|585.98|596.17|586.57|595.46|585.86|101
1693443900000|2023-08-31 01:05:00|595.59|585.99|595.28|585.68|595.62|586.02|594.94|585.34|105
1693444200000|2023-08-31 01:10:00|595.27|585.67|595.59|585.99|595.59|585.99|595.08|585.48|63
1693444500000|2023-08-31 01:15:00|595.52|585.92|595.32|585.72|595.63|586.03|595.32|585.72|49
1693444800000|2023-08-31 01:20:00|595.36|585.76|595.45|585.85|595.46|585.86|595.19|585.59|66
1693445100000|2023-08-31 01:25:00|595.46|585.86|595.25|585.65|595.49|585.89|595.21|585.61|77
1693445400000|2023-08-31 01:30:00|595.26|585.66|595.73|586.13|595.74|586.14|595.26|585.66|42
1693445700000|2023-08-31 01:35:00|595.72|586.12|595.81|586.21|595.84|586.24|595.44|585.84|55
1693446000000|2023-08-31 01:40:00|595.71|586.11|595.57|585.97|596.12|586.52|595.44|585.84|37
1693446300000|2023-08-31 01:45:00|595.63|586.03|596.4|586.8|596.9|587.3|595.63|586.03|33
1693446600000|2023-08-31 01:50:00|596.39|586.79|596.44|586.84|596.77|587.17|596.07|586.47|71
1693446900000|2023-08-31 01:55:00|596.43|586.83|596.2|586.6|596.43|586.83|595.69|586.09|75
1693447200000|2023-08-31 02:00:00|595.95|586.35|596.65|587.05|597.03|587.43|595.94|586.34|58
1693447500000|2023-08-31 02:05:00|596.66|587.06|598.01|588.41|598.01|588.41|596.66|587.06|52
1693447800000|2023-08-31 02:10:00|598.02|588.42|598.66|589.06|598.66|589.06|598.02|588.42|27
1693448100000|2023-08-31 02:15:00|598.37|588.77|598.22|588.62|598.73|589.13|597.76|588.16|48
1693448400000|2023-08-31 02:20:00|598.23|588.63|598.11|588.51|598.54|588.94|597.99|588.39|64
1693448700000|2023-08-31 02:25:00|598.12|588.52|597.84|588.24|598.25|588.65|597.72|588.12|50
1693449000000|2023-08-31 02:30:00|598.19|588.59|598.49|588.89|598.49|588.89|597.78|588.18|24
1693449300000|2023-08-31 02:35:00|598.5|588.9|598.39|588.79|598.78|589.18|598.13|588.53|78
1693449600000|2023-08-31 02:40:00|598.38|588.78|597.69|588.09|598.38|588.78|597.69|588.09|60
1693449900000|2023-08-31 02:45:00|598.01|588.41|598.26|588.66|598.49|588.89|597.65|588.05|55
1693450200000|2023-08-31 02:50:00|598.25|588.65|598.24|588.64|598.33|588.73|598.21|588.61|33
1693450500000|2023-08-31 02:55:00|598.22|588.62|598.45|588.85|598.95|589.35|597.77|588.17|106
1693450800000|2023-08-31 03:00:00|598.94|589.34|598.33|588.73|598.94|589.34|598.33|588.73|8
1693451100000|2023-08-31 03:05:00|598.18|588.58|599.18|589.58|599.18|589.58|598.18|588.58|16
1693451700000|2023-08-31 03:15:00|599.08|589.48|599.3|589.7|599.3|589.7|598.97|589.37|33
1693452300000|2023-08-31 03:25:00|599.24|589.64|599.24|589.64|599.25|589.65|599.24|589.64|3
1693452600000|2023-08-31 03:30:00|599.18|589.58|599.43|589.83|599.68|590.08|599.12|589.52|61
1693452900000|2023-08-31 03:35:00|599.59|589.99|599.62|590.02|599.8|590.2|599.47|589.87|33
1693453200000|2023-08-31 03:40:00|599.66|590.06|599.74|590.14|600.13|590.53|599.47|589.87|55
1693453500000|2023-08-31 03:45:00|599.68|590.08|600.3|590.7|600.3|590.7|599.68|590.08|28
1693453800000|2023-08-31 03:50:00|600.2|590.6|600.22|590.62|600.3|590.7|600.18|590.58|13
1693454100000|2023-08-31 03:55:00|600.15|590.55|600.15|590.55|600.15|590.55|599.72|590.12|22
1693454400000|2023-08-31 04:00:00|600.17|590.57|600.06|590.46|600.19|590.59|599.71|590.11|35
1693454700000|2023-08-31 04:05:00|600.07|590.47|600.26|590.66|600.27|590.67|599.97|590.37|18
1693455000000|2023-08-31 04:10:00|600.28|590.68|600.43|590.83|600.43|590.83|600.28|590.68|21
1693455300000|2023-08-31 04:15:00|600.15|590.55|600.76|591.16|600.98|591.38|600.15|590.55|56
1693455600000|2023-08-31 04:20:00|600.75|591.15|600.35|590.75|600.83|591.23|600.2|590.6|57
1693455900000|2023-08-31 04:25:00|600.31|590.71|600.59|590.99|600.91|591.31|600.3|590.7|36
1693456200000|2023-08-31 04:30:00|600.38|590.78|601.02|591.42|601.13|591.53|600.38|590.78|72
1693456500000|2023-08-31 04:35:00|601.03|591.43|601.08|591.48|601.56|591.96|600.91|591.31|51
1693456800000|2023-08-31 04:40:00|601.1|591.5|601.06|591.46|601.45|591.85|600.93|591.33|37
1693457100000|2023-08-31 04:45:00|601.19|591.59|601.49|591.89|601.85|592.25|600.94|591.34|22
1693457400000|2023-08-31 04:50:00|601.85|592.25|601.6|592|601.86|592.26|601.3|591.7|11
1693457700000|2023-08-31 04:55:00|601.49|591.89|601.87|592.27|601.98|592.38|601.12|591.52|35
1693458000000|2023-08-31 05:00:00|601.68|592.08|602.13|592.53|602.17|592.57|601.3|591.7|36
1693458300000|2023-08-31 05:05:00|602.1|592.5|602.16|592.56|602.28|592.68|601.67|592.07|39
1693458600000|2023-08-31 05:10:00|602.07|592.47|601.26|591.66|602.08|592.48|601.26|591.66|96
1693458900000|2023-08-31 05:15:00|601.3|591.7|601.38|591.78|601.54|591.94|600.88|591.28|71
1693459200000|2023-08-31 05:20:00|601.32|591.72|601.77|592.17|602.3|592.7|601.25|591.65|121
1693459500000|2023-08-31 05:25:00|601.76|592.16|601.82|592.22|602.01|592.41|601.63|592.03|23
1693459800000|2023-08-31 05:30:00|601.83|592.23|602.33|592.73|602.49|592.89|601.8|592.2|63
1693460100000|2023-08-31 05:35:00|602.26|592.66|602.37|592.77|602.83|593.23|602.26|592.66|50
1693460400000|2023-08-31 05:40:00|602.38|592.78|601.9|592.3|602.53|592.93|601.87|592.27|96
1693460700000|2023-08-31 05:45:00|602.26|592.66|601.67|592.07|602.26|592.66|601.39|591.79|44
1693461000000|2023-08-31 05:50:00|601.56|591.96|601.38|591.78|601.62|592.02|601.38|591.78|33
1693461300000|2023-08-31 05:55:00|601.39|591.79|601.41|591.81|601.59|591.99|600.8|591.2|56
1693461600000|2023-08-31 06:00:00|601.47|591.87|601.47|591.87|601.47|591.87|601.47|591.87|1
1693461900000|2023-08-31 06:05:00|601.55|591.95|601.43|591.83|601.55|591.95|601.43|591.83|4
1693462200000|2023-08-31 06:10:00|601.39|591.79|601.37|591.77|601.41|591.81|601.37|591.77|8
1693462500000|2023-08-31 06:15:00|601.38|591.78|601.35|591.75|601.69|592.09|601.14|591.54|42
1693462800000|2023-08-31 06:20:00|601.34|591.74|600.5|590.9|601.34|591.74|600.5|590.9|36
1693463100000|2023-08-31 06:25:00|600.35|590.75|599.75|590.15|600.35|590.75|599.7|590.1|19
1693463400000|2023-08-31 06:30:00|599.64|590.04|600.01|590.41|600.01|590.41|599.64|590.04|35
1693463700000|2023-08-31 06:35:00|600.02|590.42|600.44|590.84|600.59|590.99|600.02|590.42|24
1693464000000|2023-08-31 06:40:00|600.4|590.8|600.48|590.88|600.62|591.02|600.29|590.69|16
1693464300000|2023-08-31 06:45:00|600.48|590.88|600.38|590.78|601.09|591.49|600.37|590.77|29
1693464600000|2023-08-31 06:50:00|600.39|590.79|601.89|592.29|601.89|592.29|600.39|590.79|58
1693464900000|2023-08-31 06:55:00|602.13|592.53|602.33|592.73|602.46|592.86|601.36|591.76|64
1693465200000|2023-08-31 07:00:00|602.28|592.68|603.22|593.62|603.22|593.62|602.26|592.66|98
1693465500000|2023-08-31 07:05:00|603.23|593.63|603.37|593.77|604.16|594.56|602.78|593.18|50
1693465800000|2023-08-31 07:10:00|603.38|593.78|601.65|592.05|603.53|593.93|601.58|591.98|90
1693466100000|2023-08-31 07:15:00|601.67|592.07|601.95|592.35|602.05|592.45|601.54|591.94|96
1693466400000|2023-08-31 07:20:00|601.82|592.22|602.1|592.5|602.35|592.75|601.82|592.22|42
1693466700000|2023-08-31 07:25:00|602.11|592.51|602.99|593.39|603.17|593.57|602.11|592.51|142
1693467000000|2023-08-31 07:30:00|602.94|593.34|603.73|594.13|604.02|594.42|602.74|593.14|52
1693467300000|2023-08-31 07:35:00|604.15|594.55|603.88|594.28|604.61|595.01|603.67|594.07|111
1693467600000|2023-08-31 07:40:00|603.87|594.27|602.98|593.38|604.23|594.63|602.96|593.36|143
1693467900000|2023-08-31 07:45:00|602.96|593.36|602.44|592.84|603.11|593.51|602.2|592.6|87
1693468200000|2023-08-31 07:50:00|602.45|592.85|602.44|592.84|603.14|593.54|602.36|592.76|97
1693468500000|2023-08-31 07:55:00|602.45|592.85|603.22|593.62|603.29|593.69|602.45|592.85|148
1693468800000|2023-08-31 08:00:00|603.18|593.58|603.26|593.66|603.38|593.78|602.91|593.31|110
1693469100000|2023-08-31 08:05:00|603.25|593.65|603.35|593.75|603.79|594.19|602.84|593.24|82
1693469400000|2023-08-31 08:10:00|603.53|593.93|603.76|594.16|604.3|594.7|603.33|593.73|162
1693469700000|2023-08-31 08:15:00|603.74|594.14|603.84|594.24|603.88|594.28|603.34|593.74|41
1693470000000|2023-08-31 08:20:00|603.34|593.74|603.2|593.6|603.34|593.74|602.9|593.3|57
1693470300000|2023-08-31 08:25:00|603.17|593.57|602.96|593.36|603.39|593.79|602.9|593.3|57
1693470600000|2023-08-31 08:30:00|602.97|593.37|603.01|593.41|603.39|593.79|602.78|593.18|96
1693470900000|2023-08-31 08:35:00|603|593.4|603.13|593.53|603.43|593.83|602.56|592.96|75
1693471200000|2023-08-31 08:40:00|603.1|593.5|603.75|594.15|603.79|594.19|602.91|593.31|57
1693471500000|2023-08-31 08:45:00|603.77|594.17|603.3|593.7|603.8|594.2|603.14|593.54|139
1693471800000|2023-08-31 08:50:00|603.29|593.69|603.31|593.71|603.7|594.1|603.27|593.67|129
1693472100000|2023-08-31 08:55:00|603.28|593.68|603.39|593.79|603.45|593.85|603.15|593.55|43
1693472400000|2023-08-31 09:00:00|603.85|594.25|603.81|594.21|604.1|594.5|603.45|593.85|138
1693472700000|2023-08-31 09:05:00|604.07|594.47|603.69|594.09|604.12|594.52|603.6|594|69
1693473000000|2023-08-31 09:10:00|603.65|594.05|603.93|594.33|604.29|594.69|603.65|594.05|67
1693473300000|2023-08-31 09:15:00|603.94|594.34|603.79|594.19|604.17|594.57|603.56|593.96|92
1693473600000|2023-08-31 09:20:00|603.77|594.17|603.33|593.73|604.02|594.42|603.33|593.73|62
1693473900000|2023-08-31 09:25:00|603.35|593.75|602.58|592.98|603.48|593.88|602.58|592.98|73
1693474200000|2023-08-31 09:30:00|602.59|592.99|602.41|592.81|603.09|593.49|602.04|592.44|173
1693474500000|2023-08-31 09:35:00|602.42|592.82|602.93|593.33|603.16|593.56|602.36|592.76|93
1693474800000|2023-08-31 09:40:00|603.01|593.41|603.12|593.52|603.29|593.69|602.5|592.9|77
1693475100000|2023-08-31 09:45:00|603.32|593.72|603.23|593.63|603.38|593.78|603.02|593.42|30
1693475400000|2023-08-31 09:50:00|603.2|593.6|603.13|593.53|603.34|593.74|602.96|593.36|33
1693475700000|2023-08-31 09:55:00|603.37|593.77|603.24|593.64|603.39|593.79|602.98|593.38|31
1693476000000|2023-08-31 10:00:00|603.19|593.59|603.93|594.33|603.95|594.35|603.1|593.5|39
1693476300000|2023-08-31 10:05:00|603.65|594.05|603.57|593.97|603.9|594.3|603.51|593.91|61
1693476600000|2023-08-31 10:10:00|603.84|594.24|603.23|593.63|603.99|594.39|602.76|593.16|146
1693476900000|2023-08-31 10:15:00|603.3|593.7|603.57|593.97|604.08|594.48|603.3|593.7|42
1693477200000|2023-08-31 10:20:00|603.58|593.98|603.19|593.59|603.74|594.14|602.76|593.16|94
1693477500000|2023-08-31 10:25:00|603.22|593.62|603.48|593.88|603.48|593.88|603.22|593.62|32
1693477800000|2023-08-31 10:30:00|603.42|593.82|603.45|593.85|603.52|593.92|603.37|593.77|30
1693478100000|2023-08-31 10:35:00|603.46|593.86|603.53|593.93|603.54|593.94|603.16|593.56|70
1693478400000|2023-08-31 10:40:00|603.52|593.92|604.01|594.41|604.14|594.54|603.35|593.75|86
1693478700000|2023-08-31 10:45:00|604.17|594.57|604.04|594.44|604.17|594.57|603.64|594.04|30
1693479000000|2023-08-31 10:50:00|604.03|594.43|604.21|594.61|604.21|594.61|604.03|594.43|8
1693479300000|2023-08-31 10:55:00|604.49|594.89|604.58|594.98|604.58|594.98|604.46|594.86|8
1693479600000|2023-08-31 11:00:00|604.88|595.28|605.24|595.64|605.8|596.2|604.83|595.23|104
1693479900000|2023-08-31 11:05:00|605.49|595.89|605.37|595.77|605.81|596.21|605.16|595.56|69
1693480200000|2023-08-31 11:10:00|605.36|595.76|605.92|596.32|606.33|596.73|605.16|595.56|59
1693480500000|2023-08-31 11:15:00|605.93|596.33|605.94|596.34|606.21|596.61|605.53|595.93|89
1693480800000|2023-08-31 11:20:00|606.05|596.45|607.33|597.73|608.23|598.63|605.74|596.14|387
1693481100000|2023-08-31 11:25:00|607.34|597.74|607.91|598.31|608.01|598.41|606.93|597.33|176
1693481400000|2023-08-31 11:30:00|607.25|597.65|607.2|597.6|608.12|598.52|607.2|597.6|78
1693481700000|2023-08-31 11:35:00|607.24|597.64|607.92|598.32|607.93|598.33|607.01|597.41|187
1693482000000|2023-08-31 11:40:00|607.93|598.33|610.38|600.78|610.88|601.28|607.33|597.73|343
1693482300000|2023-08-31 11:45:00|610.39|600.79|610.09|600.49|611.17|601.57|609.62|600.02|381
1693482600000|2023-08-31 11:50:00|609.9|600.3|609.12|599.52|609.95|600.35|608.47|598.87|236
1693482900000|2023-08-31 11:55:00|609.14|599.54|608.08|598.48|609.22|599.62|607.91|598.31|132
1693483200000|2023-08-31 12:00:00|607.99|598.39|606.91|597.31|608.54|598.94|605.19|595.59|383
1693483500000|2023-08-31 12:05:00|606.9|597.3|606.48|596.88|607.05|597.45|605.82|596.22|329
1693483800000|2023-08-31 12:10:00|606.61|597.01|607.05|597.45|607.12|597.52|606.02|596.42|172
1693484100000|2023-08-31 12:15:00|606.77|597.17|605.4|595.8|607.03|597.43|605.34|595.74|108
1693484400000|2023-08-31 12:20:00|605.39|595.79|605.68|596.08|605.99|596.39|605.04|595.44|137
1693484700000|2023-08-31 12:25:00|605.66|596.06|605.54|595.94|605.68|596.08|605.36|595.76|48
1693485000000|2023-08-31 12:30:00|605.56|595.96|605.21|595.61|605.86|596.26|604.76|595.16|175
1693485300000|2023-08-31 12:35:00|605.22|595.62|604.41|594.81|606.1|596.5|604.41|594.81|118
1693485600000|2023-08-31 12:40:00|604.74|595.14|604.81|595.21|604.81|595.21|604.41|594.81|6
1693485900000|2023-08-31 12:45:00|605.09|595.49|604.69|595.09|605.12|595.52|604.55|594.95|74
1693486200000|2023-08-31 12:50:00|604.73|595.13|604.64|595.04|605.14|595.54|604.49|594.89|105
1693486500000|2023-08-31 12:55:00|604.93|595.33|604.61|595.01|605.04|595.44|604.55|594.95|44
1693486800000|2023-08-31 13:00:00|604.49|594.89|603.2|593.6|604.49|594.89|603.18|593.58|76
1693487100000|2023-08-31 13:05:00|603.25|593.65|602.7|593.1|603.27|593.67|602.08|592.48|271
1693487400000|2023-08-31 13:10:00|602.69|593.09|603|593.4|603|593.4|602.26|592.66|209
1693487700000|2023-08-31 13:15:00|602.92|593.32|604.29|594.69|605.48|595.88|602.92|593.32|259
1693488000000|2023-08-31 13:20:00|604.3|594.7|603.98|594.38|604.48|594.88|603.49|593.89|124
1693488300000|2023-08-31 13:25:00|604.01|594.41|603.46|593.86|604.01|594.41|603.39|593.79|94
1693488600000|2023-08-31 13:30:00|603.42|593.82|603.98|594.38|604.08|594.48|602.57|592.97|247
1693488900000|2023-08-31 13:35:00|603.97|594.37|603.81|594.21|604.35|594.75|603.27|593.67|67
1693489200000|2023-08-31 13:40:00|603.8|594.2|603.86|594.26|604.55|594.95|603.57|593.97|147
1693489500000|2023-08-31 13:45:00|603.87|594.27|603.08|593.48|604.2|594.6|602.65|593.05|397
1693489800000|2023-08-31 13:50:00|603.09|593.49|602.91|593.31|603.2|593.6|602.19|592.59|258
1693490100000|2023-08-31 13:55:00|602.89|593.29|603.71|594.11|604|594.4|602.62|593.02|159
1693490400000|2023-08-31 14:00:00|603.7|594.1|603.86|594.26|604.1|594.5|603.42|593.82|96
1693490700000|2023-08-31 14:05:00|603.87|594.27|602.38|592.78|604.15|594.55|601.51|591.91|279
1693491000000|2023-08-31 14:10:00|602.36|592.76|603.07|593.47|603.1|593.5|601.59|591.99|180
1693491300000|2023-08-31 14:15:00|603.1|593.5|602.16|592.56|603.1|593.5|601.44|591.84|361
1693491600000|2023-08-31 14:20:00|602.15|592.55|601.82|592.22|602.71|593.11|601.58|591.98|282
1693491900000|2023-08-31 14:25:00|601.81|592.21|602.79|593.19|603.13|593.53|601.59|591.99|189
1693492200000|2023-08-31 14:30:00|602.78|593.18|602.96|593.36|603.4|593.8|602.66|593.06|211
1693492500000|2023-08-31 14:35:00|602.98|593.38|603.54|593.94|603.55|593.95|602.94|593.34|75
1693492800000|2023-08-31 14:40:00|603.55|593.95|604.12|594.52|604.12|594.52|603.53|593.93|28
1693493100000|2023-08-31 14:45:00|604.11|594.51|604.47|594.87|604.54|594.94|603.73|594.13|72
1693493400000|2023-08-31 14:50:00|604.54|594.94|606.4|596.8|606.83|597.23|604.54|594.94|221
1693493700000|2023-08-31 14:55:00|606.07|596.47|606.5|596.9|607.21|597.61|605.35|595.75|152
1693494000000|2023-08-31 15:00:00|606.47|596.87|606.36|596.76|607.14|597.54|606.26|596.66|131
1693494300000|2023-08-31 15:05:00|606.35|596.75|606.33|596.73|606.47|596.87|605.69|596.09|89
1693494600000|2023-08-31 15:10:00|606.45|596.85|606.26|596.66|606.45|596.85|606.17|596.57|26
1693494900000|2023-08-31 15:15:00|606.25|596.65|605.01|595.41|606.29|596.69|604.85|595.25|155
1693495200000|2023-08-31 15:20:00|604.86|595.26|603.38|593.78|604.86|595.26|602.71|593.11|271
1693495500000|2023-08-31 15:25:00|603.3|593.7|602.96|593.36|603.5|593.9|602.45|592.85|163
1693495800000|2023-08-31 15:30:00|602.99|593.39|601.99|592.39|603.38|593.78|601.55|591.95|190
1693496100000|2023-08-31 15:35:00|602|592.4|601.6|592|602.29|592.69|601.54|591.94|201
1693496400000|2023-08-31 15:40:00|601.56|591.96|597.3|587.7|602.04|592.44|595.69|586.09|758
1693496700000|2023-08-31 15:45:00|597.28|587.68|598.66|589.06|599.1|589.5|595.71|586.11|496
1693497000000|2023-08-31 15:50:00|598.65|589.05|599.11|589.51|599.3|589.7|598.06|588.46|259
1693497300000|2023-08-31 15:55:00|599.12|589.52|599.22|589.62|599.5|589.9|598.72|589.12|198
1693497600000|2023-08-31 16:00:00|599.25|589.65|598.98|589.38|599.28|589.68|597.88|588.28|372
1693497900000|2023-08-31 16:05:00|599.24|589.64|599.89|590.29|599.9|590.3|598.4|588.8|203
1693498200000|2023-08-31 16:10:00|599.88|590.28|598.26|588.66|599.96|590.36|598.2|588.6|166
1693498500000|2023-08-31 16:15:00|598.27|588.67|598.47|588.87|600.3|590.7|597.46|587.86|411
1693498800000|2023-08-31 16:20:00|598.48|588.88|599.72|590.12|600.14|590.54|597.81|588.21|282
1693499100000|2023-08-31 16:25:00|599.73|590.13|597.98|588.38|599.74|590.14|597.56|587.96|313
1693499400000|2023-08-31 16:30:00|597.99|588.39|595.55|585.95|598.03|588.43|595.23|585.63|658
1693499700000|2023-08-31 16:35:00|595.58|585.98|593.28|583.68|595.79|586.19|590.93|581.33|814
1693500000000|2023-08-31 16:40:00|593.29|583.69|592.74|583.14|593.94|584.34|592.39|582.79|682
1693500300000|2023-08-31 16:45:00|593.04|583.44|594.3|584.7|594.65|585.05|591.53|581.93|448
1693500600000|2023-08-31 16:50:00|594.25|584.65|591.78|582.18|594.42|584.82|591.12|581.52|375
1693500900000|2023-08-31 16:55:00|591.66|582.06|587.14|577.54|592.86|583.26|586.69|577.09|475
1693501200000|2023-08-31 17:00:00|587.23|577.63|586.79|577.19|587.9|578.3|579.04|569.44|766
1693501500000|2023-08-31 17:05:00|586.72|577.12|589.52|579.92|589.52|579.92|585.8|576.2|350
1693501800000|2023-08-31 17:10:00|589.53|579.93|590.1|580.5|590.1|580.5|588.39|578.79|378
1693502100000|2023-08-31 17:15:00|589.78|580.18|587.36|577.76|590.16|580.56|586.84|577.24|375
1693502400000|2023-08-31 17:20:00|587.37|577.77|588.05|578.45|588.36|578.76|586.55|576.95|504
1693502700000|2023-08-31 17:25:00|588.2|578.6|589.52|579.92|589.55|579.95|588.1|578.5|143
1693503000000|2023-08-31 17:30:00|589.53|579.93|588.91|579.31|589.98|580.38|588.5|578.9|62
1693503300000|2023-08-31 17:35:00|588.9|579.3|590.85|581.25|590.89|581.29|588.9|579.3|171
1693503600000|2023-08-31 17:40:00|590.82|581.22|589.56|579.96|591.11|581.51|589.05|579.45|221
1693503900000|2023-08-31 17:45:00|589.51|579.91|590.13|580.53|590.87|581.27|589.45|579.85|194
1693504200000|2023-08-31 17:50:00|589.97|580.37|590.08|580.48|591.33|581.73|589.66|580.06|63
1693504500000|2023-08-31 17:55:00|590.09|580.49|590.79|581.19|591|581.4|589.9|580.3|97
1693504800000|2023-08-31 18:00:00|590.87|581.27|591.65|582.05|591.73|582.13|590.51|580.91|150
1693505100000|2023-08-31 18:05:00|591.59|581.99|593.44|583.84|593.72|584.12|591.47|581.87|149
1693505400000|2023-08-31 18:10:00|593.49|583.89|593.81|584.21|594.39|584.79|593.32|583.72|221
1693505700000|2023-08-31 18:15:00|593.74|584.14|592.42|582.82|593.96|584.36|592.41|582.81|305
1693506000000|2023-08-31 18:20:00|592.43|582.83|591.55|581.95|592.44|582.84|591.36|581.76|163
1693506300000|2023-08-31 18:25:00|591.91|582.31|591.91|582.31|592.18|582.58|591.47|581.87|81
1693506600000|2023-08-31 18:30:00|591.64|582.04|591.88|582.28|592.19|582.59|591.53|581.93|57
1693506900000|2023-08-31 18:35:00|591.89|582.29|591.81|582.21|592.03|582.43|591.6|582|157
1693507200000|2023-08-31 18:40:00|591.82|582.22|590.5|580.9|591.83|582.23|590.46|580.86|194
1693507500000|2023-08-31 18:45:00|590.51|580.91|590.22|580.62|591.14|581.54|590.19|580.59|107
1693507800000|2023-08-31 18:50:00|590.18|580.58|590.94|581.34|590.96|581.36|589.97|580.37|128
1693508100000|2023-08-31 18:55:00|590.85|581.25|591.3|581.7|592.21|582.61|590.85|581.25|192
1693508400000|2023-08-31 19:00:00|591.29|581.69|590.67|581.07|591.29|581.69|590.62|581.02|123
1693508700000|2023-08-31 19:05:00|590.34|580.74|590.18|580.58|590.34|580.74|590.12|580.52|25
1693509000000|2023-08-31 19:10:00|590.27|580.67|588.27|578.67|590.44|580.84|584.91|575.31|300
1693509300000|2023-08-31 19:15:00|588.3|578.7|587.74|578.14|588.56|578.96|587.27|577.67|693
1693509600000|2023-08-31 19:20:00|587.68|578.08|587.22|577.62|587.93|578.33|586.33|576.73|577
1693509900000|2023-08-31 19:25:00|587.23|577.63|588.25|578.65|588.32|578.72|587.19|577.59|256
1693510200000|2023-08-31 19:30:00|587.73|578.13|589.74|580.14|590|580.4|587.73|578.13|130
1693510500000|2023-08-31 19:35:00|589.75|580.15|589.7|580.1|590.29|580.69|589.36|579.76|68
1693510800000|2023-08-31 19:40:00|589.72|580.12|591.16|581.56|591.23|581.63|589.72|580.12|242
1693511100000|2023-08-31 19:45:00|591.14|581.54|591.19|581.59|591.3|581.7|591.06|581.46|227
1693511400000|2023-08-31 19:50:00|591.2|581.6|590.47|580.87|591.26|581.66|590.41|580.81|151
1693511700000|2023-08-31 19:55:00|590.56|580.96|589.89|580.29|590.88|581.28|589.66|580.06|256
1693512000000|2023-08-31 20:00:00|589.87|580.27|589.34|579.74|590.06|580.46|588.45|578.85|447
1693512300000|2023-08-31 20:05:00|589.33|579.73|589.15|579.55|589.86|580.26|588.37|578.77|301
1693512600000|2023-08-31 20:10:00|589.14|579.54|590.49|580.89|590.83|581.23|589.04|579.44|328
1693512900000|2023-08-31 20:15:00|590.43|580.83|589.84|580.24|590.81|581.21|589.51|579.91|401
1693513200000|2023-08-31 20:20:00|589.85|580.25|590.48|580.88|590.52|580.92|589.77|580.17|368
1693513500000|2023-08-31 20:25:00|590.6|581|590.74|581.14|590.95|581.35|590.42|580.82|105
1693513800000|2023-08-31 20:30:00|590.73|581.13|591.18|581.58|591.26|581.66|590.36|580.76|220
1693514100000|2023-08-31 20:35:00|591.17|581.57|590.65|581.05|591.21|581.61|590.26|580.66|472
1693514400000|2023-08-31 20:40:00|590.64|581.04|590.69|581.09|590.86|581.26|590.32|580.72|269
1693514700000|2023-08-31 20:45:00|590.77|581.17|589.86|580.26|590.91|581.31|589.67|580.07|328
1693515000000|2023-08-31 20:50:00|589.82|580.22|588.78|579.18|589.82|580.22|588.27|578.67|456
1693515300000|2023-08-31 20:55:00|588.82|579.22|588.3|578.7|589|579.4|587.26|577.66|558
1693515600000|2023-08-31 21:00:00|588.31|578.71|588.37|578.77|588.65|579.05|587.19|577.59|355
1693515900000|2023-08-31 21:05:00|588.38|578.78|584.53|574.93|588.64|579.04|582.41|572.81|712
1693516200000|2023-08-31 21:10:00|584.47|574.87|584.78|575.18|585.27|575.67|583.55|573.95|549
1693516500000|2023-08-31 21:15:00|584.77|575.17|587.19|577.59|587.2|577.6|584.68|575.08|436
1693516800000|2023-08-31 21:20:00|587.18|577.58|587.77|578.17|588.18|578.58|587.18|577.58|337
1693517100000|2023-08-31 21:25:00|587.76|578.16|588.2|578.6|588.26|578.66|587.55|577.95|240
1693517400000|2023-08-31 21:30:00|588.19|578.59|588.51|578.91|588.59|578.99|587.86|578.26|164
1693517700000|2023-08-31 21:35:00|588.54|578.94|587.43|577.83|588.58|578.98|587.43|577.83|104
1693518000000|2023-08-31 21:40:00|587.42|577.82|587.76|578.16|588|578.4|587.28|577.68|195
1693518300000|2023-08-31 21:45:00|587.99|578.39|587.52|577.92|588.19|578.59|586.91|577.31|175
1693518600000|2023-08-31 21:50:00|587.53|577.93|588.25|578.65|588.47|578.87|587.5|577.9|162
1693518900000|2023-08-31 21:55:00|588.23|578.63|588.22|578.62|588.47|578.87|588.02|578.42|127
1693519200000|2023-08-31 22:00:00|588.24|578.64|587.74|578.14|588.46|578.86|587.32|577.72|218
1693519500000|2023-08-31 22:05:00|587.75|578.15|587.06|577.46|587.79|578.19|586.55|576.95|274
1693519800000|2023-08-31 22:10:00|587.05|577.45|588.63|579.03|588.66|579.06|587.05|577.45|162
1693520100000|2023-08-31 22:15:00|588.47|578.87|589.63|580.03|589.63|580.03|588.42|578.82|46
1693520400000|2023-08-31 22:20:00|589.62|580.02|589.55|579.95|589.98|580.38|589.06|579.46|154
1693520700000|2023-08-31 22:25:00|589.56|579.96|590.13|580.53|590.37|580.77|589.49|579.89|238
1693521000000|2023-08-31 22:30:00|590.11|580.51|590.85|581.25|591.11|581.51|590.01|580.41|90
1693521300000|2023-08-31 22:35:00|590.84|581.24|591.55|581.95|591.55|581.95|590.82|581.22|133
1693521600000|2023-08-31 22:40:00|591.56|581.96|591.64|582.04|591.73|582.13|591.28|581.68|188
1693521900000|2023-08-31 22:45:00|591.65|582.05|591.36|581.76|592.08|582.48|591.36|581.76|243
1693522200000|2023-08-31 22:50:00|591.4|581.8|591.15|581.55|591.43|581.83|590.58|580.98|240
1693522500000|2023-08-31 22:55:00|591.06|581.46|591.94|582.34|591.94|582.34|590.59|580.99|105
1693522800000|2023-08-31 23:00:00|591.93|582.33|592.51|582.91|592.67|583.07|591.76|582.16|50
1693523100000|2023-08-31 23:05:00|592.37|582.77|593.14|583.54|593.15|583.55|592.29|582.69|60
1693523400000|2023-08-31 23:10:00|593.13|583.53|593.26|583.66|593.55|583.95|592.82|583.22|93
1693523700000|2023-08-31 23:15:00|593.28|583.68|592.67|583.07|593.61|584.01|592.56|582.96|170
1693524000000|2023-08-31 23:20:00|592.68|583.08|591.4|581.8|592.68|583.08|591.35|581.75|264
1693524300000|2023-08-31 23:25:00|591.39|581.79|591.18|581.58|591.39|581.79|590.56|580.96|80
1693524600000|2023-08-31 23:30:00|591.19|581.59|591.99|582.39|592.26|582.66|591.16|581.56|117
1693524900000|2023-08-31 23:35:00|592|582.4|593.32|583.72|593.51|583.91|591.99|582.39|158
1693525200000|2023-08-31 23:40:00|593.64|584.04|592.85|583.25|593.64|584.04|592.7|583.1|137
1693525500000|2023-08-31 23:45:00|592.92|583.32|593.12|583.52|593.31|583.71|592.18|582.58|249
1693525800000|2023-08-31 23:50:00|593.03|583.43|592.97|583.37|593.28|583.68|592.81|583.21|179
1693526100000|2023-08-31 23:55:00|592.98|583.38|592.93|583.33|593.18|583.58|592.35|582.75|245
1693526400000|2023-09-01 00:00:00|592.97|583.37|594.11|584.51|594.11|584.51|592.38|582.78|322
1693526700000|2023-09-01 00:05:00|594.13|584.53|593.6|584|594.25|584.65|593.47|583.87|176
1693527000000|2023-09-01 00:10:00|593.61|584.01|594.48|584.88|594.59|584.99|593.53|583.93|65
1693527300000|2023-09-01 00:15:00|594.49|584.89|595.69|586.09|595.69|586.09|594.38|584.78|230
1693527600000|2023-09-01 00:20:00|595.56|585.96|595.25|585.65|595.92|586.32|595.18|585.58|214
1693527900000|2023-09-01 00:25:00|595.24|585.64|595.97|586.37|595.99|586.39|594.87|585.27|229
1693528200000|2023-09-01 00:30:00|595.98|586.38|596.24|586.64|596.47|586.87|595.71|586.11|64
1693528500000|2023-09-01 00:35:00|596.25|586.65|595.44|585.84|596.27|586.67|595.35|585.75|136
1693528800000|2023-09-01 00:40:00|595.43|585.83|596.47|586.87|596.56|586.96|595.43|585.83|179
1693529100000|2023-09-01 00:45:00|596.48|586.88|597.06|587.46|597.07|587.47|596.47|586.87|81
1693529400000|2023-09-01 00:50:00|597.08|587.48|597.82|588.22|597.82|588.22|596.8|587.2|101
1693529700000|2023-09-01 00:55:00|597.83|588.23|597.77|588.17|598.3|588.7|597.5|587.9|115
1693530000000|2023-09-01 01:00:00|597.81|588.21|597.59|587.99|598.29|588.69|597.31|587.71|228
1693530300000|2023-09-01 01:05:00|597.58|587.98|597.57|587.97|597.92|588.32|597.24|587.64|148
1693530600000|2023-09-01 01:10:00|597.56|587.96|597.98|588.38|598.46|588.86|597.53|587.93|164
1693530900000|2023-09-01 01:15:00|598.03|588.43|597.81|588.21|598.12|588.52|597.19|587.59|200
1693531200000|2023-09-01 01:20:00|598.1|588.5|597.65|588.05|598.65|589.05|597.53|587.93|230
1693531500000|2023-09-01 01:25:00|597.66|588.06|597.81|588.21|597.95|588.35|597.16|587.56|222
1693531800000|2023-09-01 01:30:00|597.79|588.19|598.52|588.92|598.61|589.01|597.07|587.47|313
1693532100000|2023-09-01 01:35:00|598.51|588.91|598.61|589.01|599|589.4|598.14|588.54|257
1693532400000|2023-09-01 01:40:00|598.68|589.08|599.84|590.24|599.85|590.25|598.58|588.98|180
1693532700000|2023-09-01 01:45:00|599.89|590.29|599.72|590.12|600.04|590.44|598.68|589.08|343
1693533000000|2023-09-01 01:50:00|599.71|590.11|600.52|590.92|601.04|591.44|599.69|590.09|165
1693533300000|2023-09-01 01:55:00|600.45|590.85|600.46|590.86|600.46|590.86|599.45|589.85|84
1693533600000|2023-09-01 02:00:00|600.42|590.82|601.19|591.59|601.37|591.77|599.26|589.66|263
1693533900000|2023-09-01 02:05:00|601.22|591.62|601.19|591.59|601.47|591.87|600.35|590.75|337
1693534200000|2023-09-01 02:10:00|601.24|591.64|599.56|589.96|601.24|591.64|599.55|589.95|224
1693534500000|2023-09-01 02:15:00|599.55|589.95|596.64|587.04|599.74|590.14|596.57|586.97|367
1693534800000|2023-09-01 02:20:00|596.63|587.03|598.14|588.54|598.61|589.01|596.59|586.99|173
1693535100000|2023-09-01 02:25:00|598.1|588.5|598.49|588.89|598.54|588.94|597.65|588.05|241
1693535400000|2023-09-01 02:30:00|598.5|588.9|599.57|589.97|599.63|590.03|598.38|588.78|190
1693535700000|2023-09-01 02:35:00|599.58|589.98|598.35|588.75|599.58|589.98|598.23|588.63|53
1693536000000|2023-09-01 02:40:00|598.3|588.7|598.53|588.93|598.82|589.22|597.7|588.1|188
1693536300000|2023-09-01 02:45:00|598.52|588.92|598.36|588.76|598.59|588.99|597.38|587.78|167
1693536600000|2023-09-01 02:50:00|598.39|588.79|597.94|588.34|598.67|589.07|597.72|588.12|150
1693536900000|2023-09-01 02:55:00|597.95|588.35|597.35|587.75|598.32|588.72|597.28|587.68|210
1693537200000|2023-09-01 03:00:00|597.37|587.77|597.88|588.28|597.96|588.36|597.28|587.68|170
1693537500000|2023-09-01 03:05:00|598|588.4|597.52|587.92|598.44|588.84|597.3|587.7|101
1693537800000|2023-09-01 03:10:00|597.51|587.91|598.28|588.68|598.28|588.68|597.17|587.57|128
1693538100000|2023-09-01 03:15:00|598.29|588.69|599.45|589.85|600|590.4|598.29|588.69|180
1693538400000|2023-09-01 03:20:00|599.49|589.89|599.38|589.78|599.49|589.89|599.14|589.54|26
1693538700000|2023-09-01 03:25:00|599.36|589.76|599.25|589.65|599.6|590|599.01|589.41|104
1693539000000|2023-09-01 03:30:00|599.42|589.82|599.94|590.34|600.15|590.55|599.24|589.64|128
1693539300000|2023-09-01 03:35:00|599.99|590.39|600.54|590.94|600.72|591.12|599.94|590.34|148
1693539600000|2023-09-01 03:40:00|600.61|591.01|601.54|591.94|602.24|592.64|600.4|590.8|152
1693539900000|2023-09-01 03:45:00|601.55|591.95|601.46|591.86|601.67|592.07|600.83|591.23|78
1693540200000|2023-09-01 03:50:00|601.38|591.78|602.06|592.46|602.23|592.63|601.15|591.55|124
1693540500000|2023-09-01 03:55:00|602.07|592.47|602.13|592.53|602.44|592.84|601.23|591.63|190
1693540800000|2023-09-01 04:00:00|602.21|592.61|602.88|593.28|602.94|593.34|601.6|592|263
1693541100000|2023-09-01 04:05:00|602.87|593.27|604.91|595.31|605.13|595.53|602.86|593.26|194
1693541400000|2023-09-01 04:10:00|604.88|595.28|604.83|595.23|605.39|595.79|603.95|594.35|260
1693541700000|2023-09-01 04:15:00|604.84|595.24|605.56|595.96|606.51|596.91|604.68|595.08|117
1693542000000|2023-09-01 04:20:00|605.61|596.01|605.35|595.75|606.2|596.6|605.35|595.75|276
1693542300000|2023-09-01 04:25:00|605.38|595.78|606.1|596.5|606.12|596.52|605.04|595.44|194
1693542600000|2023-09-01 04:30:00|605.41|595.81|607.29|597.69|607.47|597.87|605.41|595.81|166
1693542900000|2023-09-01 04:35:00|607.34|597.74|607.66|598.06|608.06|598.46|606.56|596.96|88
1693543200000|2023-09-01 04:40:00|607.63|598.03|607.24|597.64|607.65|598.05|606.1|596.5|248
1693543500000|2023-09-01 04:45:00|607.18|597.58|606.61|597.01|608.18|598.58|606.59|596.99|240
1693543800000|2023-09-01 04:50:00|606.65|597.05|605.57|595.97|606.65|597.05|605.56|595.96|41
1693544100000|2023-09-01 04:55:00|605.37|595.77|604.53|594.93|605.37|595.77|604.18|594.58|62
1693544400000|2023-09-01 05:00:00|604.5|594.9|604.46|594.86|604.77|595.17|604.06|594.46|108
1693544700000|2023-09-01 05:05:00|604.47|594.87|605.56|595.96|605.65|596.05|604.28|594.68|212
1693545000000|2023-09-01 05:10:00|605.61|596.01|604.41|594.81|605.87|596.27|604.31|594.71|148
1693545300000|2023-09-01 05:15:00|604.17|594.57|603.14|593.54|604.47|594.87|602.9|593.3|280
1693545600000|2023-09-01 05:20:00|603.12|593.52|602.66|593.06|603.55|593.95|602.66|593.06|143
1693545900000|2023-09-01 05:25:00|602.41|592.81|602.54|592.94|602.58|592.98|602.3|592.7|10
1693546200000|2023-09-01 05:30:00|602.53|592.93|603.25|593.65|603.26|593.66|602.52|592.92|105
1693546500000|2023-09-01 05:35:00|602.97|593.37|602.9|593.3|602.97|593.37|602.39|592.79|68
1693546800000|2023-09-01 05:40:00|602.85|593.25|602.78|593.18|603.05|593.45|602.6|593|74
1693547100000|2023-09-01 05:45:00|602.75|593.15|603.39|593.79|603.88|594.28|602.59|592.99|138
1693547400000|2023-09-01 05:50:00|603.4|593.8|602.83|593.23|603.4|593.8|602.54|592.94|58
1693547700000|2023-09-01 05:55:00|602.79|593.19|602.46|592.86|602.84|593.24|602.46|592.86|19
1693548000000|2023-09-01 06:00:00|602.63|593.03|603.74|594.14|603.88|594.28|602.63|593.03|30
1693548300000|2023-09-01 06:05:00|603.73|594.13|603.46|593.86|604.07|594.47|603.45|593.85|69
1693548600000|2023-09-01 06:10:00|603.45|593.85|604.88|595.28|605.3|595.7|603.45|593.85|188
1693548900000|2023-09-01 06:15:00|604.72|595.12|603.83|594.23|605.07|595.47|603.68|594.08|206
1693549200000|2023-09-01 06:20:00|603.69|594.09|604.37|594.77|604.76|595.16|603.57|593.97|226
1693549500000|2023-09-01 06:25:00|604.38|594.78|604.08|594.48|604.47|594.87|603.58|593.98|130
1693549800000|2023-09-01 06:30:00|604.09|594.49|604.39|594.79|604.68|595.08|603.84|594.24|211
1693550100000|2023-09-01 06:35:00|604.31|594.71|603.47|593.87|604.45|594.85|603.47|593.87|52
1693550400000|2023-09-01 06:40:00|603.48|593.88|605.28|595.68|605.63|596.03|603.48|593.88|184
1693550700000|2023-09-01 06:45:00|605.27|595.67|605.59|595.99|606.06|596.46|605.27|595.67|110
1693551000000|2023-09-01 06:50:00|605.65|596.05|604.56|594.96|605.66|596.06|604.17|594.57|90
1693551300000|2023-09-01 06:55:00|604.57|594.97|604.42|594.82|605.05|595.45|604.1|594.5|179
1693551600000|2023-09-01 07:00:00|604.43|594.83|604.68|595.08|605.75|596.15|604.43|594.83|225
1693551900000|2023-09-01 07:05:00|604.83|595.23|603.27|593.67|604.87|595.27|603.26|593.66|123
1693552200000|2023-09-01 07:10:00|603.26|593.66|603.06|593.46|603.44|593.84|602.71|593.11|182
1693552500000|2023-09-01 07:15:00|603.11|593.51|602.4|592.8|603.31|593.71|602.28|592.68|261
1693552800000|2023-09-01 07:20:00|602.41|592.81|601.44|591.84|602.44|592.84|601.35|591.75|216
1693553100000|2023-09-01 07:25:00|601.45|591.85|601.55|591.95|602.39|592.79|601.45|591.85|160
1693553400000|2023-09-01 07:30:00|601.54|591.94|602.53|592.93|602.7|593.1|601.54|591.94|135
1693553700000|2023-09-01 07:35:00|602.54|592.94|601.76|592.16|602.92|593.32|601.65|592.05|105
1693554000000|2023-09-01 07:40:00|601.72|592.12|601.6|592|602.06|592.46|601.23|591.63|181
1693554300000|2023-09-01 07:45:00|601.61|592.01|601.05|591.45|602.46|592.86|601.05|591.45|154
1693554600000|2023-09-01 07:50:00|601.06|591.46|601.77|592.17|601.77|592.17|599.17|589.57|149
1693554900000|2023-09-01 07:55:00|601.69|592.09|600.69|591.09|601.77|592.17|600.6|591|105
1693555200000|2023-09-01 08:00:00|600.7|591.1|603.15|593.55|603.15|593.55|600.7|591.1|107
1693555500000|2023-09-01 08:05:00|602.68|593.08|603.14|593.54|603.89|594.29|602.68|593.08|131
1693555800000|2023-09-01 08:10:00|603.13|593.53|603.63|594.03|603.63|594.03|602.15|592.55|111
1693556100000|2023-09-01 08:15:00|603.77|594.17|603.65|594.05|604.36|594.76|603.16|593.56|260
1693556400000|2023-09-01 08:20:00|603.59|593.99|603.67|594.07|604.58|594.98|602.61|593.01|232
1693556700000|2023-09-01 08:25:00|603.68|594.08|603.66|594.06|604.81|595.21|603.51|593.91|132
1693557000000|2023-09-01 08:30:00|603.7|594.1|604.61|595.01|604.61|595.01|603.45|593.85|103
1693557300000|2023-09-01 08:35:00|604.62|595.02|605.51|595.91|606.99|597.39|604.62|595.02|77
1693557600000|2023-09-01 08:40:00|605.52|595.92|605.24|595.64|605.67|596.07|605.15|595.55|99
1693557900000|2023-09-01 08:45:00|605.19|595.59|605.62|596.02|605.72|596.12|605.19|595.59|77
1693558200000|2023-09-01 08:50:00|605.55|595.95|605.3|595.7|606.3|596.7|605.3|595.7|17
1693558500000|2023-09-01 08:55:00|605.19|595.59|605.55|595.95|605.55|595.95|604.38|594.78|52
1693558800000|2023-09-01 09:00:00|605.45|595.85|607.19|597.59|607.45|597.85|605.42|595.82|190
1693559100000|2023-09-01 09:05:00|606.83|597.23|605.26|595.66|607.05|597.45|604.55|594.95|212
1693559400000|2023-09-01 09:10:00|605.4|595.8|605.39|595.79|606.05|596.45|604.46|594.86|77
1693559700000|2023-09-01 09:15:00|605.38|595.78|605.6|596|606.64|597.04|604.86|595.26|385
1693560000000|2023-09-01 09:20:00|605.62|596.02|606.59|596.99|606.61|597.01|605.18|595.58|264
1693560300000|2023-09-01 09:25:00|606.62|597.02|605.56|595.96|606.66|597.06|605.26|595.66|163
1693560600000|2023-09-01 09:30:00|605.51|595.91|605.63|596.03|605.98|596.38|605.21|595.61|241
1693560900000|2023-09-01 09:35:00|605.61|596.01|606.22|596.62|606.32|596.72|605.24|595.64|38
1693561200000|2023-09-01 09:40:00|606.24|596.64|607.3|597.7|607.91|598.31|606.24|596.64|98
1693561500000|2023-09-01 09:45:00|607.09|597.49|606.8|597.2|607.09|597.49|606.57|596.97|42
1693561800000|2023-09-01 09:50:00|606.79|597.19|607.45|597.85|607.79|598.19|606.79|597.19|30
1693562100000|2023-09-01 09:55:00|607.43|597.83|608.5|598.9|608.66|599.06|607.16|597.56|175
1693562400000|2023-09-01 10:00:00|608.49|598.89|608|598.4|608.49|598.89|607.87|598.27|160
1693562700000|2023-09-01 10:05:00|607.95|598.35|607.4|597.8|607.95|598.35|606.39|596.79|212
1693563000000|2023-09-01 10:10:00|607.32|597.72|606.78|597.18|607.79|598.19|606.77|597.17|244
1693563300000|2023-09-01 10:15:00|606.73|597.13|607.17|597.57|607.27|597.67|606.66|597.06|27
1693563600000|2023-09-01 10:20:00|606.97|597.37|605.61|596.01|607.45|597.85|605.03|595.43|193
1693563900000|2023-09-01 10:25:00|605.62|596.02|605.76|596.16|606.14|596.54|605.55|595.95|53
1693564200000|2023-09-01 10:30:00|605.85|596.25|605.58|595.98|605.86|596.26|605.04|595.44|230
1693564500000|2023-09-01 10:35:00|605.69|596.09|606.19|596.59|606.58|596.98|605.42|595.82|175
1693564800000|2023-09-01 10:40:00|606.2|596.6|605.28|595.68|606.51|596.91|605.21|595.61|191
1693565100000|2023-09-01 10:45:00|605.23|595.63|606|596.4|606|596.4|605.1|595.5|165
1693565400000|2023-09-01 10:50:00|606.02|596.42|605.38|595.78|606.33|596.73|604.85|595.25|177
1693565700000|2023-09-01 10:55:00|605.39|595.79|604.3|594.7|605.41|595.81|604.3|594.7|82
1693566000000|2023-09-01 11:00:00|604.36|594.76|604.65|595.05|604.65|595.05|604.36|594.76|49
1693566300000|2023-09-01 11:05:00|604.8|595.2|604.96|595.36|605.86|596.26|604.8|595.2|132
1693566600000|2023-09-01 11:10:00|604.97|595.37|605.34|595.74|605.61|596.01|604.55|594.95|213
1693566900000|2023-09-01 11:15:00|605.33|595.73|606.56|596.96|607.05|597.45|605.3|595.7|222
1693567200000|2023-09-01 11:20:00|606.57|596.97|606.51|596.91|606.94|597.34|606.25|596.65|172
1693567500000|2023-09-01 11:25:00|606.53|596.93|605.33|595.73|606.63|597.03|604.9|595.3|153
1693567800000|2023-09-01 11:30:00|605.36|595.76|606.22|596.62|606.36|596.76|605.08|595.48|192
1693568100000|2023-09-01 11:35:00|606.27|596.67|606.04|596.44|606.55|596.95|605.93|596.33|137
1693568400000|2023-09-01 11:40:00|606.02|596.42|604.93|595.33|606.28|596.68|604.83|595.23|223
1693568700000|2023-09-01 11:45:00|604.92|595.32|605.2|595.6|606.28|596.68|604.92|595.32|258
1693569000000|2023-09-01 11:50:00|605.19|595.59|605.21|595.61|605.6|596|604.69|595.09|158
1693569300000|2023-09-01 11:55:00|605.2|595.6|605.42|595.82|605.86|596.26|604.92|595.32|181
1693569600000|2023-09-01 12:00:00|605.41|595.81|605.35|595.75|606.03|596.43|604.97|595.37|352
1693569900000|2023-09-01 12:05:00|605.38|595.78|604.75|595.15|605.65|596.05|604.26|594.66|209
1693570200000|2023-09-01 12:10:00|604.72|595.12|605.38|595.78|605.93|596.33|604.59|594.99|137
1693570500000|2023-09-01 12:15:00|605.4|595.8|606.21|596.61|606.28|596.68|605.38|595.78|218
1693570800000|2023-09-01 12:20:00|606.2|596.6|606.58|596.98|607.56|597.96|605.65|596.05|194
1693571100000|2023-09-01 12:25:00|606.57|596.97|604.85|595.25|606.61|597.01|604.74|595.14|297
1693571400000|2023-09-01 12:30:00|604.88|595.28|604.03|594.43|605.53|595.93|603.81|594.21|392
1693571700000|2023-09-01 12:35:00|604.02|594.42|603.76|594.16|604.26|594.66|603|593.4|238
1693572000000|2023-09-01 12:40:00|603.77|594.17|603.06|593.46|603.8|594.2|602.64|593.04|332
1693572300000|2023-09-01 12:45:00|603.07|593.47|604.34|594.74|604.9|595.3|602.86|593.26|257
1693572600000|2023-09-01 12:50:00|604.35|594.75|603.66|594.06|604.36|594.76|603.11|593.51|177
1693572900000|2023-09-01 12:55:00|603.6|594|603.88|594.28|604.12|594.52|603.16|593.56|154
1693573200000|2023-09-01 13:00:00|603.86|594.26|603.8|594.2|604.01|594.41|603.21|593.61|330
1693573500000|2023-09-01 13:05:00|603.77|594.17|604.2|594.6|604.24|594.64|603.37|593.77|86
1693573800000|2023-09-01 13:10:00|604.21|594.61|603.5|593.9|604.28|594.68|603.36|593.76|92
1693574100000|2023-09-01 13:15:00|603.51|593.91|603.07|593.47|603.9|594.3|602.98|593.38|160
1693574400000|2023-09-01 13:20:00|603.08|593.48|603.4|593.8|603.9|594.3|602.67|593.07|143
1693574700000|2023-09-01 13:25:00|603.35|593.75|602.66|593.06|603.35|593.75|602.66|593.06|58
1693575000000|2023-09-01 13:30:00|603.09|593.49|602.88|593.28|603.41|593.81|602.51|592.91|128
1693575300000|2023-09-01 13:35:00|602.86|593.26|601.79|592.19|602.86|593.26|601.57|591.97|218
1693575600000|2023-09-01 13:40:00|601.86|592.26|602.07|592.47|602.32|592.72|601.78|592.18|197
1693575900000|2023-09-01 13:45:00|602.04|592.44|600.67|591.07|602.04|592.44|599.96|590.36|515
1693576200000|2023-09-01 13:50:00|600.68|591.08|600.32|590.72|600.97|591.37|599.33|589.73|471
1693576500000|2023-09-01 13:55:00|600.31|590.71|602.89|593.29|603.26|593.66|600.27|590.67|490
1693576800000|2023-09-01 14:00:00|602.87|593.27|603.85|594.25|604.1|594.5|601.94|592.34|558
1693577100000|2023-09-01 14:05:00|603.84|594.24|604.95|595.35|604.95|595.35|603.38|593.78|312
1693577400000|2023-09-01 14:10:00|605.07|595.47|605.01|595.41|605.95|596.35|604.13|594.53|391
1693577700000|2023-09-01 14:15:00|604.99|595.39|603.71|594.11|604.99|595.39|602.78|593.18|404
1693578000000|2023-09-01 14:20:00|603.77|594.17|605.07|595.47|605.82|596.22|603.68|594.08|406
1693578300000|2023-09-01 14:25:00|605.06|595.46|603.88|594.28|605.59|595.99|603.82|594.22|398
1693578600000|2023-09-01 14:30:00|603.96|594.36|601.38|591.78|603.96|594.36|601.38|591.78|616
1693578900000|2023-09-01 14:35:00|601.35|591.75|601.34|591.74|602.89|593.29|601.26|591.66|417
1693579200000|2023-09-01 14:40:00|601.35|591.75|602.11|592.51|602.51|592.91|600.87|591.27|353
1693579500000|2023-09-01 14:45:00|602.19|592.59|599.38|589.78|602.28|592.68|597.34|587.74|635
1693579800000|2023-09-01 14:50:00|599.43|589.83|600.28|590.68|601.3|591.7|599.42|589.82|713
1693580100000|2023-09-01 14:55:00|600.38|590.78|600.62|591.02|601.2|591.6|598.94|589.34|515
1693580400000|2023-09-01 15:00:00|600.6|591|599.06|589.46|601.41|591.81|599.06|589.46|496
1693580700000|2023-09-01 15:05:00|599.05|589.45|602.71|593.11|602.71|593.11|598.31|588.71|523
1693581000000|2023-09-01 15:10:00|602.73|593.13|601.75|592.15|604.48|594.88|601.48|591.88|537
1693581300000|2023-09-01 15:15:00|601.73|592.13|602.21|592.61|602.43|592.83|601.11|591.51|173
1693581600000|2023-09-01 15:20:00|602.25|592.65|602.48|592.88|603.58|593.98|601.36|591.76|415
1693581900000|2023-09-01 15:25:00|602.47|592.87|601.71|592.11|602.47|592.87|601.43|591.83|321
1693582200000|2023-09-01 15:30:00|601.74|592.14|601.45|591.85|602.32|592.72|601.28|591.68|247
1693582500000|2023-09-01 15:35:00|601.49|591.89|601.34|591.74|602.46|592.86|601.08|591.48|268
1693582800000|2023-09-01 15:40:00|600.84|591.24|599.87|590.27|600.84|591.24|599.87|590.27|42
1693583100000|2023-09-01 15:45:00|599.86|590.26|599.21|589.61|599.86|590.26|599.19|589.59|113
1693583400000|2023-09-01 15:50:00|599.2|589.6|599.87|590.27|600.15|590.55|598.77|589.17|346
1693583700000|2023-09-01 15:55:00|599.86|590.26|598.67|589.07|600.02|590.42|598.66|589.06|319
1693584000000|2023-09-01 16:00:00|598.68|589.08|598.06|588.46|599.32|589.72|597.74|588.14|473
1693584300000|2023-09-01 16:05:00|598.07|588.47|597.16|587.56|598.65|589.05|597.05|587.45|356
1693584600000|2023-09-01 16:10:00|597.17|587.57|598.01|588.41|598.07|588.47|596.96|587.36|333
1693584900000|2023-09-01 16:15:00|598.02|588.42|597.8|588.2|598.18|588.58|596.63|587.03|381
1693585200000|2023-09-01 16:20:00|597.65|588.05|598.01|588.41|598.16|588.56|596.75|587.15|277
1693585500000|2023-09-01 16:25:00|598.02|588.42|599.1|589.5|600.36|590.76|597.62|588.02|398
1693585800000|2023-09-01 16:30:00|599.11|589.51|599.21|589.61|599.66|590.06|598.94|589.34|292
1693586100000|2023-09-01 16:35:00|599.22|589.62|598.1|588.5|599.22|589.62|597.91|588.31|198
1693586400000|2023-09-01 16:40:00|598.11|588.51|597.03|587.43|598.25|588.65|597.03|587.43|240
1693586700000|2023-09-01 16:45:00|597.02|587.42|598.85|589.25|599.2|589.6|596.29|586.69|408
1693587000000|2023-09-01 16:50:00|598.86|589.26|598.32|588.72|599.52|589.92|598.32|588.72|370
1693587300000|2023-09-01 16:55:00|598.31|588.71|597.13|587.53|598.69|589.09|597.01|587.41|518
1693587600000|2023-09-01 17:00:00|597.14|587.54|594.1|584.5|597.29|587.69|592.46|582.86|664
1693587900000|2023-09-01 17:05:00|594.11|584.51|594.44|584.84|595.33|585.73|593.24|583.64|591
1693588200000|2023-09-01 17:10:00|594.36|584.76|588.81|579.21|594.36|584.76|588.81|579.21|675
1693588500000|2023-09-01 17:15:00|588.58|578.98|590.51|580.91|591.91|582.31|587.69|578.09|569
1693588800000|2023-09-01 17:20:00|590.5|580.9|591.1|581.5|592.28|582.68|590.38|580.78|497
1693589100000|2023-09-01 17:25:00|591.11|581.51|588.48|578.88|591.56|581.96|588.21|578.61|593
1693589400000|2023-09-01 17:30:00|588.47|578.87|589.17|579.57|589.86|580.26|588.45|578.85|460
1693589700000|2023-09-01 17:35:00|589.15|579.55|589.32|579.72|589.85|580.25|588.06|578.46|442
1693590000000|2023-09-01 17:40:00|589.31|579.71|589.51|579.91|589.99|580.39|588.88|579.28|283
1693590300000|2023-09-01 17:45:00|589.52|579.92|590.48|580.88|591.52|581.92|589.06|579.46|329
1693590600000|2023-09-01 17:50:00|590.55|580.95|590.84|581.24|591.63|582.03|590.43|580.83|288
1693590900000|2023-09-01 17:55:00|590.85|581.25|589.97|580.37|591.51|581.91|589.89|580.29|415
1693591200000|2023-09-01 18:00:00|589.98|580.38|589.35|579.75|590.28|580.68|588.41|578.81|471
1693591500000|2023-09-01 18:05:00|589.36|579.76|592.08|582.48|592.08|582.48|589.3|579.7|294
1693591800000|2023-09-01 18:10:00|592.14|582.54|591.29|581.69|592.29|582.69|591.25|581.65|343
1693592100000|2023-09-01 18:15:00|591.34|581.74|591.65|582.05|591.96|582.36|591.3|581.7|264
1693592400000|2023-09-01 18:20:00|591.66|582.06|591.24|581.64|591.89|582.29|590.38|580.78|318
1693592700000|2023-09-01 18:25:00|591.25|581.65|591.98|582.38|591.99|582.39|590.37|580.77|263
1693593000000|2023-09-01 18:30:00|591.93|582.33|591.38|581.78|592.48|582.88|591.35|581.75|246
1693593300000|2023-09-01 18:35:00|591.39|581.79|593.23|583.63|593.39|583.79|591.39|581.79|62
1693593600000|2023-09-01 18:40:00|593.32|583.72|594.32|584.72|595.56|585.96|593.16|583.56|595
1693593900000|2023-09-01 18:45:00|594.33|584.73|596.27|586.67|597.57|587.97|594.12|584.52|476
1693594200000|2023-09-01 18:50:00|596.26|586.66|595.13|585.53|596.29|586.69|595.02|585.42|487
1693594500000|2023-09-01 18:55:00|595.14|585.54|595.17|585.57|595.8|586.2|594.46|584.86|480
1693594800000|2023-09-01 19:00:00|595.15|585.55|594.9|585.3|595.37|585.77|594.45|584.85|402
1693595100000|2023-09-01 19:05:00|594.94|585.34|593.97|584.37|595|585.4|593.94|584.34|277
1693595400000|2023-09-01 19:10:00|593.99|584.39|593.12|583.52|594.33|584.73|593.03|583.43|351
1693595700000|2023-09-01 19:15:00|593.29|583.69|592.97|583.37|593.89|584.29|592.86|583.26|274
1693596000000|2023-09-01 19:20:00|592.99|583.39|593.21|583.61|593.25|583.65|592.76|583.16|284
1693596300000|2023-09-01 19:25:00|593.22|583.62|594.24|584.64|594.28|584.68|593.11|583.51|197
1693596600000|2023-09-01 19:30:00|594.26|584.66|594.77|585.17|595.26|585.66|594.21|584.61|199
1693596900000|2023-09-01 19:35:00|594.55|584.95|593.89|584.29|594.59|584.99|593.89|584.29|88
1693597200000|2023-09-01 19:40:00|593.45|583.85|593.29|583.69|593.89|584.29|592.74|583.14|56
1693597500000|2023-09-01 19:45:00|593.15|583.55|592.99|583.39|593.43|583.83|592.69|583.09|196
1693597800000|2023-09-01 19:50:00|592.94|583.34|592.69|583.09|593.18|583.58|592.62|583.02|244
1693598100000|2023-09-01 19:55:00|592.71|583.11|593.09|583.49|593.48|583.88|592.63|583.03|324
1693598400000|2023-09-01 20:00:00|592.94|583.34|593.16|583.56|594.05|584.45|592.73|583.13|307
1693598700000|2023-09-01 20:05:00|593.15|583.55|592.78|583.18|593.57|583.97|592.78|583.18|150
1693599000000|2023-09-01 20:10:00|593.01|583.41|593.85|584.25|594.12|584.52|592.79|583.19|151
1693599300000|2023-09-01 20:15:00|593.88|584.28|594.54|584.94|594.54|584.94|593.13|583.53|215
1693599600000|2023-09-01 20:20:00|594.55|584.95|594.82|585.22|595.78|586.18|594.5|584.9|261
1693599900000|2023-09-01 20:25:00|594.83|585.23|595.23|585.63|595.26|585.66|594.18|584.58|213
1693600200000|2023-09-01 20:30:00|595.22|585.62|597.12|587.52|598.34|588.74|595.21|585.61|409
1693600500000|2023-09-01 20:35:00|597.04|587.44|597.38|587.78|597.46|587.86|595.85|586.25|462
1693600800000|2023-09-01 20:40:00|597.39|587.79|596.69|587.09|597.41|587.81|596.01|586.41|262
1693601100000|2023-09-01 20:45:00|596.68|587.08|596.38|586.78|597.18|587.58|596.22|586.62|259
1693601400000|2023-09-01 20:50:00|596.35|586.75|595.42|585.82|596.45|586.85|595.42|585.82|213
1693601700000|2023-09-01 20:55:00|595.41|585.81|595.79|586.19|595.92|586.32|595.39|585.79|132
1693638000000|2023-09-02 07:00:00|599.59|589.99|600.07|590.47|600.73|591.13|599.59|589.99|183
1693638300000|2023-09-02 07:05:00|600.06|590.46|601.87|592.27|604|594.4|598.64|590.31|102
1693638600000|2023-09-02 07:10:00|601.99|592.39|598.8|589.2|601.99|594.3|598.45|589.18|91
1693638900000|2023-09-02 07:15:00|598.81|589.21|599.9|590.3|600.32|590.72|598.61|589.01|121
1693639200000|2023-09-02 07:20:00|600.2|590.6|600.15|590.55|600.21|590.61|599.35|589.75|63
1693639500000|2023-09-02 07:25:00|600.14|590.54|600.07|590.47|600.73|591.13|598.16|588.56|85
1693639800000|2023-09-02 07:30:00|599.28|589.68|599.12|589.52|599.42|589.82|598.84|589.24|51
1693640100000|2023-09-02 07:35:00|599.14|589.54|599.41|589.81|599.56|589.96|598.33|588.73|98
1693640400000|2023-09-02 07:40:00|599.44|589.84|598.77|589.17|599.84|590.24|598.43|588.83|104
1693640700000|2023-09-02 07:45:00|598.78|589.18|600.11|590.51|600.3|590.7|598.77|589.17|119
1693641000000|2023-09-02 07:50:00|600.22|590.62|600.46|590.86|600.57|590.97|600.09|590.49|67
1693641300000|2023-09-02 07:55:00|600.47|590.87|599.54|589.94|600.7|591.1|599.54|589.94|47
1693641600000|2023-09-02 08:00:00|599.55|589.95|599.11|589.51|600.43|590.83|599.1|589.5|140
1693641900000|2023-09-02 08:05:00|599.1|589.5|599.11|589.51|599.52|589.92|598.84|589.24|120
1693642200000|2023-09-02 08:10:00|599.09|589.49|599.55|589.95|599.65|590.05|598.91|589.31|125
1693642500000|2023-09-02 08:15:00|599.38|589.78|598.83|589.23|599.95|590.35|598.79|589.19|155
1693642800000|2023-09-02 08:20:00|598.82|589.22|597.7|588.1|599.11|589.51|597.7|588.1|249
1693643100000|2023-09-02 08:25:00|597.71|588.11|596.03|586.43|597.99|588.39|595.6|586|210
1693643400000|2023-09-02 08:30:00|596.04|586.44|595.41|585.81|598.07|588.47|595.41|585.81|174
1693643700000|2023-09-02 08:35:00|595.4|585.8|596.76|587.16|597.58|587.98|594.75|585.15|195
1693644000000|2023-09-02 08:40:00|596.77|587.17|596.71|587.11|597.07|587.47|595.54|585.94|136
1693644300000|2023-09-02 08:45:00|596.7|587.1|596.84|587.24|597.17|587.57|596.2|586.6|189
1693644600000|2023-09-02 08:50:00|596.83|587.23|597.14|587.54|597.52|587.92|596.41|586.81|141
1693644900000|2023-09-02 08:55:00|597.13|587.53|595.43|585.83|597.19|587.59|595.13|585.53|197
1693645200000|2023-09-02 09:00:00|595.42|585.82|595.5|585.9|595.85|586.25|595.25|585.65|134
1693645500000|2023-09-02 09:05:00|595.49|585.89|595.81|586.21|596.04|586.44|595.16|585.56|84
1693645800000|2023-09-02 09:10:00|595.76|586.16|596.23|586.63|596.93|587.33|595.76|586.16|67
1693646100000|2023-09-02 09:15:00|596.15|586.55|598.21|588.61|598.21|588.61|596.12|586.52|138
1693646400000|2023-09-02 09:20:00|598.22|588.62|599.05|589.45|599.23|589.63|598.22|588.62|203
1693646700000|2023-09-02 09:25:00|598.88|589.28|599.32|589.72|599.37|589.77|598.88|589.28|114
1693647000000|2023-09-02 09:30:00|599.33|589.73|599.35|589.75|600.45|590.85|598.96|589.36|126
1693647300000|2023-09-02 09:35:00|600.27|590.67|600.54|590.94|600.59|590.99|599.85|590.25|111
1693647600000|2023-09-02 09:40:00|600.55|590.95|601.07|591.47|601.18|591.58|599.51|589.91|97
1693647900000|2023-09-02 09:45:00|601.08|591.48|600.5|590.9|601.17|591.57|600.47|590.87|98
1693648200000|2023-09-02 09:50:00|600.48|590.88|600.4|590.8|600.86|591.26|600.39|590.79|61
1693648500000|2023-09-02 09:55:00|600.41|590.81|600.15|590.55|601.08|591.48|600.08|590.48|55
1693648800000|2023-09-02 10:00:00|600.16|590.56|600.78|591.18|601.34|591.74|600.16|590.56|89
1693649100000|2023-09-02 10:05:00|600.77|591.17|599.75|590.15|601.03|591.43|599.54|589.94|64
1693649400000|2023-09-02 10:10:00|601.1|591.5|600.54|590.94|601.37|591.77|600.46|590.86|163
1693649700000|2023-09-02 10:15:00|600.51|590.91|599.53|589.93|600.92|591.32|599.33|589.73|110
1693650000000|2023-09-02 10:20:00|599.51|589.91|601.01|591.41|601.37|591.77|599.42|589.82|162
1693650300000|2023-09-02 10:25:00|601|591.4|600.99|591.39|601.77|592.17|600.46|590.86|86
1693650600000|2023-09-02 10:30:00|601.01|591.41|601.08|591.48|601.24|591.64|600.76|591.16|112
1693650900000|2023-09-02 10:35:00|600.97|591.37|601.09|591.49|601.39|591.79|599.93|590.33|89
1693651200000|2023-09-02 10:40:00|601.1|591.5|601.06|591.46|601.33|591.73|600.93|591.33|63
1693651500000|2023-09-02 10:45:00|601.05|591.45|601.27|591.67|601.7|592.1|601.01|591.41|160
1693651800000|2023-09-02 10:50:00|601.41|591.81|601.73|592.13|601.78|592.18|601.2|591.6|173
1693652100000|2023-09-02 10:55:00|601.83|592.23|601.92|592.32|602.01|592.41|601.41|591.81|39
1693652400000|2023-09-02 11:00:00|601.93|592.33|601.07|591.47|602.67|593.07|601.06|591.46|100
1693652700000|2023-09-02 11:05:00|601.06|591.46|601.69|592.09|601.77|592.17|601.06|591.46|92
1693653000000|2023-09-02 11:10:00|601.7|592.1|602.22|592.62|602.41|592.81|601.7|592.1|125
1693653300000|2023-09-02 11:15:00|602.23|592.63|600.36|590.76|602.42|592.82|600.34|590.74|166
1693653600000|2023-09-02 11:20:00|600.35|590.75|600.69|591.09|601.47|591.87|600.05|590.45|119
1693653900000|2023-09-02 11:25:00|600.73|591.13|600.63|591.03|601.16|591.56|600.48|590.88|143
1693654200000|2023-09-02 11:30:00|600.64|591.04|599.74|590.14|601.18|591.58|599.46|589.86|67
1693654500000|2023-09-02 11:35:00|599.75|590.15|599.65|590.05|601.12|591.52|599.65|590.05|66
1693654800000|2023-09-02 11:40:00|599.57|589.97|599.82|590.22|600.17|590.57|599.13|589.53|187
1693655100000|2023-09-02 11:45:00|599.78|590.18|599.86|590.26|600.36|590.76|599.73|590.13|76
1693655400000|2023-09-02 11:50:00|599.85|590.25|599.87|590.27|600.38|590.78|598.97|589.37|66
1693655700000|2023-09-02 11:55:00|599.88|590.28|599.32|589.72|600.37|590.77|598.76|589.16|73
1693656000000|2023-09-02 12:00:00|599.35|589.75|599.88|590.28|600.64|591.04|599.35|589.75|126
1693656300000|2023-09-02 12:05:00|599.87|590.27|599.32|589.72|600.09|590.49|598.76|589.16|133
1693656600000|2023-09-02 12:10:00|599.3|589.7|598.42|588.82|600.32|590.72|598.12|588.52|76
1693656900000|2023-09-02 12:15:00|598.41|588.81|600.04|590.44|600.47|590.87|598.34|588.74|81
1693657200000|2023-09-02 12:20:00|600.05|590.45|600.35|590.75|600.59|590.99|599.85|590.25|63
1693657500000|2023-09-02 12:25:00|601.07|591.47|600.52|590.92|601.9|592.3|600.02|590.42|70
1693657800000|2023-09-02 12:30:00|600.35|590.75|599.89|590.29|600.7|591.1|598.91|589.31|43
1693658100000|2023-09-02 12:35:00|600.38|590.78|598.61|589.01|600.38|590.78|598.46|588.86|90
1693658400000|2023-09-02 12:40:00|598.56|588.96|600.17|590.57|600.18|590.58|598.55|588.95|52
1693658700000|2023-09-02 12:45:00|600.16|590.56|600.19|590.59|600.62|591.02|599.21|589.61|44
1693659000000|2023-09-02 12:50:00|600.2|590.6|598.7|589.1|600.27|590.67|598.7|589.1|78
1693659300000|2023-09-02 12:55:00|598.57|588.97|599.19|589.59|600.38|590.78|598.57|588.97|70
1693659600000|2023-09-02 13:00:00|599.18|589.58|600.48|590.88|601.18|591.58|599.16|589.56|61
1693659900000|2023-09-02 13:05:00|600.55|590.95|600.24|590.64|600.82|591.22|600.12|590.52|38
1693660200000|2023-09-02 13:10:00|600.23|590.63|600.08|590.48|600.81|591.21|598.97|589.37|101
1693660500000|2023-09-02 13:15:00|600.07|590.47|597.59|587.99|600.1|590.5|597.57|587.97|129
1693660800000|2023-09-02 13:20:00|597.6|588|599.6|590|599.7|590.1|597.47|587.87|103
1693661100000|2023-09-02 13:25:00|599.61|590.01|600.48|590.88|600.67|591.07|599.59|589.99|156
1693661400000|2023-09-02 13:30:00|600.5|590.9|599.75|590.15|601.22|591.62|599.4|589.8|178
1693661700000|2023-09-02 13:35:00|599.71|590.11|601.5|591.9|601.77|592.17|599.7|590.1|166
1693662000000|2023-09-02 13:40:00|601.49|591.89|601.76|592.16|601.97|592.37|601.42|591.82|229
1693662300000|2023-09-02 13:45:00|601.55|591.95|601.7|592.1|601.75|592.15|600.54|590.94|175
1693662600000|2023-09-02 13:50:00|601.71|592.11|601.67|596.44|601.77|596.44|600.81|591.21|213
1693662900000|2023-09-02 13:55:00|601.66|596.97|604.21|594.61|605.79|597.59|601.66|593.95|81
1693663200000|2023-09-02 14:00:00|604.22|594.62|606.65|597.05|607.27|597.67|600.51|590.91|163
1693663500000|2023-09-02 14:05:00|604.96|595.36|600.06|590.46|605.18|595.58|599.88|590.28|127
1693663800000|2023-09-02 14:10:00|600|590.4|605.71|596.11|607.25|597.65|599.98|590.38|88
1693664100000|2023-09-02 14:15:00|605.7|596.1|601.63|597.61|605.86|597.66|600.35|590.75|151
1693664400000|2023-09-02 14:20:00|601.65|597.62|601.33|591.73|607.18|598.94|599.8|590.2|116
1693664700000|2023-09-02 14:25:00|601.32|591.72|601.25|591.65|601.99|592.39|601.2|591.6|109
1693665000000|2023-09-02 14:30:00|601.26|591.66|601.29|591.69|603.53|593.93|601.06|591.46|128
1693665300000|2023-09-02 14:35:00|601.27|591.67|601.84|592.24|601.89|592.29|601.18|591.58|125
1693665600000|2023-09-02 14:40:00|601.85|592.25|602.94|593.34|602.96|593.36|599.9|590.3|215
1693665900000|2023-09-02 14:45:00|602.95|593.35|602|592.4|602.98|593.38|601.79|592.19|220
1693666200000|2023-09-02 14:50:00|601.92|592.32|601.02|591.42|601.92|592.32|600.96|591.36|223
1693666500000|2023-09-02 14:55:00|601.05|591.45|601.33|591.73|601.57|591.97|600.76|591.16|162
1693666800000|2023-09-02 15:00:00|601.34|591.74|601.02|591.42|602.49|592.89|600.62|591.02|146
1693667100000|2023-09-02 15:05:00|601.03|591.43|603.01|593.41|603.07|593.47|601.03|591.43|295
1693667400000|2023-09-02 15:10:00|603.02|593.42|602.35|592.75|603.02|593.42|601.7|592.1|109
1693667700000|2023-09-02 15:15:00|602.33|592.73|603.24|593.64|603.38|593.78|601.79|592.19|244
1693668000000|2023-09-02 15:20:00|603.23|593.63|604.32|594.72|607.7|600.32|602.93|593.33|237
1693668300000|2023-09-02 15:25:00|604.33|594.73|604.83|595.23|605.38|595.78|604.33|594.73|160
1693668600000|2023-09-02 15:30:00|604.81|595.21|604.1|594.5|605.53|595.93|604.02|594.42|216
1693668900000|2023-09-02 15:35:00|604.11|594.51|603.7|594.1|604.64|595.04|603.08|593.48|250
1693669200000|2023-09-02 15:40:00|603.65|594.05|603.57|593.97|604.87|595.27|602.94|593.34|235
1693669500000|2023-09-02 15:45:00|603.58|593.98|602.58|592.98|603.94|594.34|602.26|592.66|224
1693669800000|2023-09-02 15:50:00|602.59|592.99|602.12|592.52|603.92|594.32|602.12|592.52|157
1693670100000|2023-09-02 15:55:00|602.13|592.53|602.02|592.42|603.83|594.23|601.57|591.97|147
1693670400000|2023-09-02 16:00:00|602.01|592.41|602.22|592.62|602.86|593.26|601.61|592.01|233
1693670700000|2023-09-02 16:05:00|602.3|592.7|602.56|592.96|602.61|593.01|601.96|592.36|166
1693671000000|2023-09-02 16:10:00|602.55|592.95|602.77|593.17|602.77|593.17|602.19|592.59|158
1693671300000|2023-09-02 16:15:00|602.76|593.16|601.6|592|602.84|593.24|601.22|591.62|192
1693671600000|2023-09-02 16:20:00|601.63|592.03|600.54|590.94|601.81|592.21|600.54|590.94|158
1693671900000|2023-09-02 16:25:00|600.53|590.93|600.22|590.62|601.12|591.52|600.22|590.62|161
1693672200000|2023-09-02 16:30:00|600.21|590.61|600.47|590.87|600.48|590.88|599.67|590.07|236
1693672500000|2023-09-02 16:35:00|600.4|590.8|600.16|590.56|600.49|590.89|599.14|589.54|151
1693672800000|2023-09-02 16:40:00|600.17|590.57|600|590.4|600.76|591.16|599.55|589.95|152
1693673100000|2023-09-02 16:45:00|599.99|590.39|599.99|590.39|600.51|590.91|599.58|589.98|162
1693673400000|2023-09-02 16:50:00|600.03|590.43|598.67|589.07|600.03|590.43|598.4|588.8|238
1693673700000|2023-09-02 16:55:00|598.7|589.1|598.84|589.24|599.27|589.67|598.16|588.56|126
1693674000000|2023-09-02 17:00:00|598.62|589.02|598.15|588.55|598.77|589.17|598.09|588.49|167
1693674300000|2023-09-02 17:05:00|598.17|588.57|598.2|588.6|598.46|588.86|597.71|588.11|157
1693674600000|2023-09-02 17:10:00|598.22|588.62|598.37|588.77|599.4|589.8|598.17|588.57|195
1693674900000|2023-09-02 17:15:00|598.35|588.75|598.77|589.17|599.27|589.67|598.35|588.75|182
1693675200000|2023-09-02 17:20:00|598.76|589.16|599.26|589.66|599.26|589.66|598.64|589.04|184
1693675500000|2023-09-02 17:25:00|599.27|589.67|599.52|589.92|599.55|589.95|599.19|589.59|83
1693675800000|2023-09-02 17:30:00|599.51|589.91|599.1|589.5|600.1|590.5|599.03|589.43|136
1693676100000|2023-09-02 17:35:00|599.06|589.46|598.49|588.89|599.09|589.49|597.74|588.14|204
1693676400000|2023-09-02 17:40:00|598.53|588.93|599.05|589.45|599.12|589.52|598.5|588.9|146
1693676700000|2023-09-02 17:45:00|599.12|589.52|598.41|588.81|599.98|590.38|598.38|588.78|125
1693677000000|2023-09-02 17:50:00|598.42|588.82|597.04|587.44|598.49|588.89|596.76|587.16|367
1693677300000|2023-09-02 17:55:00|597.03|587.43|597.39|587.79|597.66|588.06|596.96|587.36|265
1693677600000|2023-09-02 18:00:00|597.4|587.8|596.65|587.05|597.6|588|596.64|587.04|300
1693677900000|2023-09-02 18:05:00|596.66|587.06|596.18|586.58|597.01|587.41|595.78|586.18|242
1693678200000|2023-09-02 18:10:00|596.17|586.57|596.54|586.94|596.62|587.02|595.79|586.19|259
1693678500000|2023-09-02 18:15:00|596.56|586.96|594.98|585.38|596.65|587.05|594.89|585.29|234
1693678800000|2023-09-02 18:20:00|594.96|585.36|595.96|586.36|595.96|586.36|594.87|585.27|245
1693679100000|2023-09-02 18:25:00|596.01|586.41|595.21|585.61|596.02|586.42|595.17|585.57|138
1693679400000|2023-09-02 18:30:00|595.2|585.6|596.01|586.41|596.01|586.41|595.13|585.53|242
1693679700000|2023-09-02 18:35:00|596.02|586.42|596.56|586.96|596.61|587.01|595.62|586.02|154
1693680000000|2023-09-02 18:40:00|596.57|586.97|595.42|585.82|596.94|587.34|595.42|585.82|124
1693680300000|2023-09-02 18:45:00|595.43|585.83|596.02|586.42|597.17|587.57|595.34|585.74|108
1693680600000|2023-09-02 18:50:00|595.95|586.35|596.69|587.09|596.71|587.11|595.55|585.95|96
1693680900000|2023-09-02 18:55:00|596.7|587.1|596.27|586.67|596.92|587.32|596.08|586.48|76
1693681200000|2023-09-02 19:00:00|596.26|586.66|597.44|587.84|597.44|587.84|596.16|586.56|99
1693681500000|2023-09-02 19:05:00|597.43|587.83|597.58|587.98|597.58|587.98|597.33|587.73|77
1693681800000|2023-09-02 19:10:00|597.59|587.99|598.23|588.63|598.46|588.86|597.59|587.99|105
1693682100000|2023-09-02 19:15:00|598.2|588.6|598.55|588.95|598.67|589.07|598.12|588.52|111
1693682400000|2023-09-02 19:20:00|598.56|588.96|598.67|589.07|598.86|589.26|598.34|588.74|99
1693682700000|2023-09-02 19:25:00|598.66|589.06|598.26|588.66|598.67|589.07|598.24|588.64|74
1693683000000|2023-09-02 19:30:00|598.27|588.67|598.74|589.14|598.77|589.17|598.23|588.63|89
1693683300000|2023-09-02 19:35:00|598.91|589.31|599.2|589.6|599.21|589.61|598.71|589.11|78
1693683600000|2023-09-02 19:40:00|599.21|589.61|598.73|589.13|599.3|589.7|598.31|588.71|67
1693683900000|2023-09-02 19:45:00|598.72|589.12|599.34|589.74|599.35|589.75|598.7|589.1|78
1693684200000|2023-09-02 19:50:00|599.36|589.76|599.1|589.5|599.76|590.16|599.08|589.48|71
1693684500000|2023-09-02 19:55:00|599.22|589.62|599.33|589.73|599.68|590.08|599.2|589.6|82
1693684800000|2023-09-02 20:00:00|599.32|589.72|599.35|589.75|599.96|590.36|599.13|589.53|73
1693685100000|2023-09-02 20:05:00|599.34|589.74|598.59|588.99|599.41|589.81|598.34|588.74|69
1693685400000|2023-09-02 20:10:00|598.57|588.97|598.34|588.74|598.61|589.01|598.23|588.63|57
1693685700000|2023-09-02 20:15:00|598.35|588.75|598.39|588.79|598.83|589.23|598.25|588.65|53
1693686000000|2023-09-02 20:20:00|598.5|588.9|598.24|588.64|598.86|589.26|598.23|588.63|86
1693686300000|2023-09-02 20:25:00|598.21|588.61|598.49|588.89|598.52|588.92|598.16|588.56|48
1693686600000|2023-09-02 20:30:00|598.5|588.9|598.23|588.63|598.51|588.91|598.18|588.58|45
1693686900000|2023-09-02 20:35:00|597.71|588.11|598.42|588.82|598.43|588.83|597.64|588.04|77
1693687200000|2023-09-02 20:40:00|598.7|589.1|598.69|589.09|598.83|589.23|598.38|588.78|40
1693687500000|2023-09-02 20:45:00|598.68|589.08|599.07|589.47|599.66|590.06|598.68|589.08|41
1693687800000|2023-09-02 20:50:00|598.94|589.34|598.98|589.38|599.7|590.1|598.03|588.43|46
1693688100000|2023-09-02 20:55:00|598.79|589.19|599.4|589.8|599.4|589.8|598.78|589.18|91
1693688400000|2023-09-02 21:00:00|599.39|589.79|598.94|589.34|599.39|589.79|598.74|589.14|51
1693688700000|2023-09-02 21:05:00|598.92|589.32|599.33|589.73|599.81|590.21|598.63|589.03|84
1693689000000|2023-09-02 21:10:00|599.29|589.69|599.25|589.65|599.29|589.69|598.27|588.67|68
1693689300000|2023-09-02 21:15:00|599.24|589.64|600.03|590.43|600.09|590.49|599.22|589.62|71
1693689600000|2023-09-02 21:20:00|600.01|590.41|599.43|589.83|600.27|590.67|599.43|589.83|61
1693689900000|2023-09-02 21:25:00|599.47|589.87|600.03|590.43|600.12|590.52|599.47|589.87|72
1693690200000|2023-09-02 21:30:00|600.02|590.42|599.49|589.89|600.03|590.43|599.41|589.81|61
1693690500000|2023-09-02 21:35:00|599.48|589.88|599.44|589.84|599.48|589.88|599.38|589.78|28
1693690800000|2023-09-02 21:40:00|599.45|589.85|599.97|590.37|600.52|590.92|599.4|589.8|63
1693691100000|2023-09-02 21:45:00|599.98|590.38|600.41|590.81|601.26|591.66|599.9|590.3|39
1693691400000|2023-09-02 21:50:00|600.26|590.66|599.72|590.12|600.42|590.82|599.71|590.11|38
1693691700000|2023-09-02 21:55:00|599.71|590.11|599.91|590.31|600.34|590.74|599.71|590.11|37
1693692000000|2023-09-02 22:00:00|599.9|590.3|600.41|590.81|600.41|590.81|599.8|590.2|90
1693692300000|2023-09-02 22:05:00|600.43|590.83|600.24|590.64|601.83|592.23|600.16|590.56|74
1693692600000|2023-09-02 22:10:00|600.22|590.62|601.01|591.41|602.21|592.61|600.22|590.62|39
1693692900000|2023-09-02 22:15:00|601.08|591.48|600.61|591.01|601.12|591.52|600.41|590.81|53
1693693200000|2023-09-02 22:20:00|600.65|591.05|600.56|590.96|601.01|591.41|600.45|590.85|82
1693693500000|2023-09-02 22:25:00|600.54|590.94|601.03|591.43|601.56|591.96|600.54|590.94|43
1693693800000|2023-09-02 22:30:00|600.98|591.38|601.56|591.96|601.83|592.23|600.76|591.16|65
1693694100000|2023-09-02 22:35:00|601.54|591.94|601.94|592.34|602.67|593.07|601.12|591.52|82
1693694400000|2023-09-02 22:40:00|601.95|592.35|601.78|592.18|601.97|592.37|601.7|592.1|60
1693694700000|2023-09-02 22:45:00|601.79|592.19|602.32|592.72|602.32|592.72|601.79|592.19|66
1693695000000|2023-09-02 22:50:00|602.04|592.44|602.15|592.55|602.97|593.37|602.04|592.44|35
1693695300000|2023-09-02 22:55:00|602.17|592.57|602.41|592.81|602.89|593.29|602.17|592.57|77
1693695600000|2023-09-02 23:00:00|602.42|592.82|602.98|593.38|602.98|593.38|602.26|592.66|60
1693695900000|2023-09-02 23:05:00|602.97|593.37|602.94|593.34|604.8|595.2|602.89|593.29|53
1693696200000|2023-09-02 23:10:00|602.92|593.32|603.04|593.44|603.42|593.82|602.7|593.1|64
1693696500000|2023-09-02 23:15:00|603.29|593.69|603.04|593.44|603.29|593.69|602.37|592.77|60
1693696800000|2023-09-02 23:20:00|603.07|593.47|602.71|593.11|604.1|594.5|602.39|592.79|113
1693697100000|2023-09-02 23:25:00|603.3|593.7|602.98|593.38|604.26|594.66|602.61|593.01|71
1693697400000|2023-09-02 23:30:00|602.86|593.26|603.25|593.65|604.07|594.47|602.35|592.75|76
1693697700000|2023-09-02 23:35:00|603.24|593.64|602.19|592.59|603.24|593.64|601.29|591.69|70
1693698000000|2023-09-02 23:40:00|601.97|592.37|602.58|592.98|603|593.4|601.97|592.37|27
1693698300000|2023-09-02 23:45:00|602.41|592.81|602.35|592.75|602.88|593.28|602.24|592.64|34
1693698600000|2023-09-02 23:50:00|602.28|592.68|602.29|592.69|602.5|592.9|602.25|592.65|24
1693698900000|2023-09-02 23:55:00|602.28|592.68|602.47|592.87|602.53|592.93|602.28|592.68|81
1693699200000|2023-09-03 00:00:00|602.48|592.88|602.92|593.32|602.95|593.35|602.27|592.67|162
1693699500000|2023-09-03 00:05:00|602.93|593.33|603.68|594.08|603.73|594.13|602.93|593.33|120
1693699800000|2023-09-03 00:10:00|603.69|594.09|604.49|594.89|604.55|594.95|603.45|593.85|106
1693700100000|2023-09-03 00:15:00|604.34|594.74|606.73|597.13|606.97|597.37|604.25|594.65|89
1693700400000|2023-09-03 00:20:00|606.74|597.14|602.94|593.34|606.74|597.14|602.85|593.25|197
1693700700000|2023-09-03 00:25:00|602.93|593.33|602.41|592.81|603.64|594.04|602.41|592.81|106
1693701000000|2023-09-03 00:30:00|602.47|592.87|601|591.4|602.53|592.93|600.42|590.82|184
1693701300000|2023-09-03 00:35:00|601.08|591.48|601.46|591.86|601.62|592.02|601.04|591.44|65
1693701600000|2023-09-03 00:40:00|601.41|591.81|600.67|591.07|601.41|591.81|600.67|591.07|49
1693701900000|2023-09-03 00:45:00|600.88|591.28|601.1|591.5|601.2|591.6|600.34|590.74|48
1693702200000|2023-09-03 00:50:00|601.09|591.49|599.72|590.12|601.09|591.49|599.72|590.12|80
1693702500000|2023-09-03 00:55:00|599.64|590.04|601.04|591.44|601.65|592.05|599.64|590.04|101
1693702800000|2023-09-03 01:00:00|601.24|591.64|602.19|592.59|602.26|592.66|601.23|591.63|95
1693703100000|2023-09-03 01:05:00|602.2|592.6|602.46|592.86|602.54|592.94|601.7|592.1|182
1693703400000|2023-09-03 01:10:00|602.47|592.87|603.39|593.79|603.41|593.81|602.28|592.68|165
1693703700000|2023-09-03 01:15:00|603.38|593.78|603.31|593.71|604.24|594.64|602.98|593.38|187
1693704000000|2023-09-03 01:20:00|603.32|593.72|603.38|593.78|604.17|594.57|602.91|593.31|91
1693704300000|2023-09-03 01:25:00|603.39|593.79|603.66|594.06|603.87|594.27|603.35|593.75|120
1693704600000|2023-09-03 01:30:00|603.65|594.05|604.21|594.61|604.31|594.71|603.56|593.96|65
1693704900000|2023-09-03 01:35:00|604.28|594.68|602.89|593.29|604.28|594.68|602.86|593.26|142
1693705200000|2023-09-03 01:40:00|602.91|593.31|602.32|592.72|603.27|593.67|602.16|592.56|132
1693705500000|2023-09-03 01:45:00|602.3|592.7|601.81|592.21|602.32|592.72|601.48|591.88|119
1693705800000|2023-09-03 01:50:00|601.82|592.22|602.22|592.62|602.36|592.76|601.77|592.17|77
1693706100000|2023-09-03 01:55:00|602.21|592.61|601.93|592.33|603.14|593.54|601.84|592.24|126
1693706400000|2023-09-03 02:00:00|601.92|592.32|602.38|592.78|602.38|592.78|601.5|591.9|137
1693706700000|2023-09-03 02:05:00|602.32|592.72|602.71|593.11|602.71|593.11|601.83|592.23|107
1693707000000|2023-09-03 02:10:00|602.72|593.12|603.23|593.63|603.25|593.65|602.66|593.06|121
1693707300000|2023-09-03 02:15:00|603.22|593.62|603.59|593.99|603.59|593.99|603.01|593.41|122
1693707600000|2023-09-03 02:20:00|603.6|594|603.29|593.69|603.72|594.12|602.88|593.28|62
1693707900000|2023-09-03 02:25:00|603.25|593.65|603.49|593.89|603.65|594.05|603.08|593.48|113
1693708200000|2023-09-03 02:30:00|603.5|593.9|603.97|594.37|603.97|594.37|603.33|593.73|100
1693708500000|2023-09-03 02:35:00|603.96|594.36|603.35|593.75|604.07|594.47|603.34|593.74|105
1693708800000|2023-09-03 02:40:00|603.36|593.76|604.39|594.79|604.5|594.9|603.36|593.76|109
1693709100000|2023-09-03 02:45:00|604.4|594.8|604.85|595.25|605.3|595.7|603.71|594.11|133
1693709400000|2023-09-03 02:50:00|605.15|595.55|605.75|596.15|607.11|597.51|605.15|595.55|226
1693709700000|2023-09-03 02:55:00|605.74|596.14|603.52|593.92|605.76|596.16|603.51|593.91|197
1693710000000|2023-09-03 03:00:00|603.51|593.91|605.12|595.52|605.12|595.52|603.45|593.85|135
1693710300000|2023-09-03 03:05:00|605.19|595.59|604.85|595.25|605.19|595.59|604.44|594.84|107
1693710600000|2023-09-03 03:10:00|604.87|595.27|605.08|595.48|605.4|595.8|604.7|595.1|113
1693710900000|2023-09-03 03:15:00|605.13|595.53|604.94|595.34|605.28|595.68|604.13|594.53|152
1693711200000|2023-09-03 03:20:00|604.95|595.35|605.73|596.13|605.75|596.15|604.95|595.35|57
1693711500000|2023-09-03 03:25:00|606.22|596.62|605.46|595.86|606.22|596.62|605.27|595.67|51
1693711800000|2023-09-03 03:30:00|605.47|595.87|606.08|596.48|606.09|596.49|604.79|595.19|102
1693712100000|2023-09-03 03:35:00|606.09|596.49|605.97|596.37|606.28|596.68|605.39|595.79|123
1693712400000|2023-09-03 03:40:00|605.96|596.36|606.46|596.86|606.46|596.86|605.94|596.34|107
1693712700000|2023-09-03 03:45:00|606.47|596.87|607.08|597.48|607.28|597.68|606.47|596.87|100
1693713000000|2023-09-03 03:50:00|607.09|597.49|607.11|597.51|607.99|598.39|607.09|597.49|155
1693713300000|2023-09-03 03:55:00|607.09|597.49|606.71|597.11|607.24|597.64|606.59|596.99|90
1693713600000|2023-09-03 04:00:00|606.79|597.19|608.11|598.51|608.11|598.51|606.44|596.84|203
1693713900000|2023-09-03 04:05:00|608.12|598.52|608.27|598.67|608.28|598.68|607.82|598.22|146
1693714200000|2023-09-03 04:10:00|608.46|598.86|609.3|599.7|609.35|599.75|608.24|598.64|151
1693714500000|2023-09-03 04:15:00|609.23|599.63|609.16|599.56|609.23|599.63|608.4|598.8|128
1693714800000|2023-09-03 04:20:00|609.22|599.62|607.8|598.2|609.22|599.62|607.34|597.74|185
1693715100000|2023-09-03 04:25:00|607.81|598.21|607.73|598.13|607.82|598.22|607.35|597.75|96
1693715400000|2023-09-03 04:30:00|607.74|598.14|608.54|598.94|608.58|598.98|607.74|598.14|100
1693715700000|2023-09-03 04:35:00|608.11|598.51|606.92|597.32|608.11|598.51|606.86|597.26|150
1693716000000|2023-09-03 04:40:00|606.91|597.31|606.43|596.83|606.93|597.33|606.3|596.7|90
1693716300000|2023-09-03 04:45:00|606.44|596.84|606.27|596.67|606.85|597.25|605.72|596.12|150
1693716600000|2023-09-03 04:50:00|606.36|596.76|606.07|596.47|606.41|596.81|605.78|596.18|152
1693716900000|2023-09-03 04:55:00|606.01|596.41|606.58|596.98|606.85|597.25|606.01|596.41|87
1693717200000|2023-09-03 05:00:00|606.63|597.03|606.58|596.98|606.95|597.35|606.52|596.92|93
1693717500000|2023-09-03 05:05:00|606.51|596.91|607.01|597.41|607.16|597.56|606.51|596.91|89
1693717800000|2023-09-03 05:10:00|607.05|597.45|607.25|597.65|607.32|597.72|606.74|597.14|92
1693718100000|2023-09-03 05:15:00|607.22|597.62|607.45|597.85|607.67|598.07|606.91|597.31|92
1693718400000|2023-09-03 05:20:00|607.44|597.84|607.81|598.21|608.16|598.56|607.44|597.84|82
1693718700000|2023-09-03 05:25:00|607.82|598.22|608.22|598.62|608.79|599.19|607.8|598.2|63
1693719000000|2023-09-03 05:30:00|608.23|598.63|608.49|598.89|608.78|599.18|608.19|598.59|104
1693719300000|2023-09-03 05:35:00|608.51|598.91|608.37|598.77|608.84|599.24|608.37|598.77|137
1693719600000|2023-09-03 05:40:00|608.36|598.76|607.31|597.71|608.37|598.77|607.31|597.71|161
1693719900000|2023-09-03 05:45:00|607.32|597.72|606.58|596.98|607.72|598.12|606.07|596.47|173
1693720200000|2023-09-03 05:50:00|606.59|596.99|606.87|597.27|607.68|598.08|606.59|596.99|176
1693720500000|2023-09-03 05:55:00|606.9|597.3|607.01|597.41|607.38|597.78|606.89|597.29|88
1693720800000|2023-09-03 06:00:00|607|597.4|608.55|598.95|608.57|598.97|606.79|597.19|214
1693721100000|2023-09-03 06:05:00|608.56|598.96|607.32|597.72|608.78|599.18|607|597.4|211
1693721400000|2023-09-03 06:10:00|607.33|597.73|607.71|598.11|607.77|598.17|607.28|597.68|64
1693721700000|2023-09-03 06:15:00|607.44|597.84|607.1|597.5|607.52|597.92|606.66|597.06|169
1693722000000|2023-09-03 06:20:00|607.16|597.56|607.13|597.53|607.16|597.56|606.48|596.88|152
1693722300000|2023-09-03 06:25:00|607.16|597.56|608.25|598.65|608.26|598.66|606.74|597.14|287
1693722600000|2023-09-03 06:30:00|608.26|598.66|608.3|598.7|608.87|599.27|607.84|598.24|200
1693722900000|2023-09-03 06:35:00|608.27|598.67|608.9|599.3|609.06|599.46|607.72|598.12|249
1693723200000|2023-09-03 06:40:00|608.91|599.31|608.53|598.93|608.91|599.31|608.13|598.53|184
1693723500000|2023-09-03 06:45:00|608.52|598.92|607.97|598.37|608.6|599|607.85|598.25|76
1693723800000|2023-09-03 06:50:00|607.96|598.36|609.03|599.43|609.1|599.5|607.85|598.25|145
1693724100000|2023-09-03 06:55:00|609.06|599.46|609.47|599.87|609.57|599.97|609.03|599.43|115
1693724400000|2023-09-03 07:00:00|609.48|599.88|609.24|599.64|609.71|600.11|609.19|599.59|156
1693724700000|2023-09-03 07:05:00|609.26|599.66|609.84|600.24|609.84|600.24|609.26|599.66|71
1693725000000|2023-09-03 07:10:00|609.83|600.23|609.31|599.71|610.72|601.12|609.24|599.64|94
1693725300000|2023-09-03 07:15:00|609.28|599.68|609.43|599.83|609.7|600.1|609.16|599.56|99
1693725600000|2023-09-03 07:20:00|609.4|599.8|608.1|598.5|609.43|599.83|608|598.4|112
1693725900000|2023-09-03 07:25:00|608.01|598.41|608.13|598.53|608.21|598.61|607.6|598|167
1693726200000|2023-09-03 07:30:00|608.14|598.54|608.26|598.66|608.54|598.94|608.08|598.48|159
1693726500000|2023-09-03 07:35:00|608.25|598.65|607.56|597.96|608.32|598.72|607.56|597.96|95
1693726800000|2023-09-03 07:40:00|607.55|597.95|607.2|597.6|607.69|598.09|606.83|597.23|207
1693727100000|2023-09-03 07:45:00|607.21|597.61|606.39|596.79|607.63|598.03|606.37|596.77|171
1693727400000|2023-09-03 07:50:00|606.38|596.78|606.5|596.9|606.9|597.3|606.31|596.71|136
1693727700000|2023-09-03 07:55:00|606.83|597.23|606.52|596.92|606.85|597.25|605.89|596.29|102
1693728000000|2023-09-03 08:00:00|606.51|596.91|606.89|597.29|606.91|597.31|605.82|596.22|111
1693728300000|2023-09-03 08:05:00|606.88|597.28|606.55|596.95|607.36|597.76|606.55|596.95|78
1693728600000|2023-09-03 08:10:00|606.56|596.96|605.32|595.72|606.61|597.01|604.72|595.12|299
1693728900000|2023-09-03 08:15:00|605.33|595.73|605.36|595.76|605.36|595.76|604.8|595.2|178
1693729200000|2023-09-03 08:20:00|605.37|595.77|605.33|595.73|605.78|596.18|605.33|595.73|81
1693729500000|2023-09-03 08:25:00|605.34|595.74|605.24|595.64|605.4|595.8|604.86|595.26|79
1693729800000|2023-09-03 08:30:00|605.25|595.65|605.61|596.01|605.71|596.11|605.17|595.57|125
1693730100000|2023-09-03 08:35:00|605.6|596|605.78|596.18|605.82|596.22|605.59|595.99|99
1693730400000|2023-09-03 08:40:00|605.88|596.28|604.48|594.88|605.88|596.28|604.47|594.87|116
1693730700000|2023-09-03 08:45:00|604.58|594.98|604.8|595.2|605.26|595.66|604.41|594.81|104
1693731000000|2023-09-03 08:50:00|604.84|595.24|605.29|595.69|605.51|595.91|604.76|595.16|262
1693731300000|2023-09-03 08:55:00|605.3|595.7|606.1|596.5|606.11|596.51|605.18|595.58|160
1693731600000|2023-09-03 09:00:00|606.06|596.46|605.34|595.74|606.07|596.47|605.31|595.71|116
1693731900000|2023-09-03 09:05:00|605.35|595.75|606.08|596.48|606.86|597.26|605.35|595.75|109
1693732200000|2023-09-03 09:10:00|605.95|596.35|605.89|596.29|606.61|597.01|605.5|595.9|54
1693732500000|2023-09-03 09:15:00|605.9|596.3|605.48|595.88|606.62|597.02|605.04|595.44|76
1693732800000|2023-09-03 09:20:00|605.47|595.87|605.88|596.28|607|597.4|605.46|595.86|123
1693733100000|2023-09-03 09:25:00|605.89|596.29|605.59|595.99|606.92|597.32|605.59|595.99|64
1693733400000|2023-09-03 09:30:00|605.58|595.98|605.57|595.97|606.85|597.25|605.17|595.57|97
1693733700000|2023-09-03 09:35:00|605.58|595.98|605|595.4|605.72|596.12|604.77|595.17|69
1693734000000|2023-09-03 09:40:00|605.01|595.41|605.4|595.8|605.4|595.8|604.8|595.2|27
1693734300000|2023-09-03 09:45:00|605.41|595.81|605.42|595.82|606.08|596.48|605.22|595.62|51
1693734600000|2023-09-03 09:50:00|605.59|595.99|605.66|596.06|606.19|596.59|605.3|595.7|53
1693734900000|2023-09-03 09:55:00|605.59|595.99|605.15|595.55|605.59|595.99|605.05|595.45|89
1693735200000|2023-09-03 10:00:00|605.14|595.54|605.54|595.94|605.54|595.94|604.45|594.85|115
1693735500000|2023-09-03 10:05:00|605.55|595.95|605.22|595.62|606.2|596.6|605.15|595.55|53
1693735800000|2023-09-03 10:10:00|605.17|595.57|605.68|596.08|605.74|596.14|605.17|595.57|55
1693736100000|2023-09-03 10:15:00|605.7|596.1|605.7|596.1|606.01|596.41|605.51|595.91|72
1693736400000|2023-09-03 10:20:00|605.69|596.09|605.43|595.83|605.87|596.27|605.17|595.57|50
1693736700000|2023-09-03 10:25:00|605.44|595.84|605.52|595.92|606.58|596.98|605.44|595.84|27
1693737000000|2023-09-03 10:30:00|605.51|595.91|606.29|596.69|606.3|596.7|605.26|595.66|79
1693737300000|2023-09-03 10:35:00|606.3|596.7|606.65|597.05|607.1|597.5|606.29|596.69|73
1693737600000|2023-09-03 10:40:00|606.66|597.06|606.83|597.23|607.19|597.59|606.17|596.57|44
1693737900000|2023-09-03 10:45:00|606.84|597.24|607.24|597.64|607.36|597.76|606.47|596.87|92
1693738200000|2023-09-03 10:50:00|607.25|597.65|606.88|597.28|607.26|597.66|606.8|597.2|74
1693738500000|2023-09-03 10:55:00|606.91|597.31|607.17|597.57|607.29|597.69|606.91|597.31|37
1693738800000|2023-09-03 11:00:00|607.15|597.55|607.82|598.22|608.1|598.5|606.83|597.23|74
1693739100000|2023-09-03 11:05:00|607.83|598.23|608.84|599.24|608.84|599.24|607.82|598.22|47
1693739400000|2023-09-03 11:10:00|608.85|599.25|609.2|599.6|609.21|599.61|608.31|598.71|102
1693739700000|2023-09-03 11:15:00|609.18|599.58|608.84|599.24|609.25|599.65|608.81|599.21|121
1693740000000|2023-09-03 11:20:00|608.74|599.14|607.09|597.49|608.74|599.14|607.02|597.42|143
1693740300000|2023-09-03 11:25:00|607.1|597.5|607.32|597.72|607.38|597.78|606.83|597.23|128
1693740600000|2023-09-03 11:30:00|607.33|597.73|607.36|597.76|607.58|597.98|607.08|597.48|97
1693740900000|2023-09-03 11:35:00|607.32|597.72|608.15|598.55|608.16|598.56|607.08|597.48|70
1693741200000|2023-09-03 11:40:00|608.04|598.44|609.41|599.81|609.41|599.81|608.04|598.44|118
1693741500000|2023-09-03 11:45:00|609.43|599.83|608.77|599.17|609.43|599.83|608.56|598.96|75
1693741800000|2023-09-03 11:50:00|608.79|599.19|608.42|598.82|609.22|599.62|608.4|598.8|134
1693742100000|2023-09-03 11:55:00|608.43|598.83|608.4|598.8|609.17|599.57|608.26|598.66|101
1693742400000|2023-09-03 12:00:00|608.33|598.73|608.68|599.08|609.06|599.46|608.26|598.66|120
1693742700000|2023-09-03 12:05:00|608.67|599.07|609.09|599.49|609.59|599.99|608.63|599.03|113
1693743000000|2023-09-03 12:10:00|609.08|599.48|608.11|598.51|609.27|599.67|607.93|598.33|192
1693743300000|2023-09-03 12:15:00|608.09|598.49|606.57|596.97|608.18|598.58|606.57|596.97|243
1693743600000|2023-09-03 12:20:00|606.58|596.98|607.22|597.62|607.22|597.62|606.23|596.63|183
1693743900000|2023-09-03 12:25:00|607.21|597.61|607.89|598.29|607.89|598.29|607.07|597.47|137
1693744200000|2023-09-03 12:30:00|607.82|598.22|607.45|597.85|607.85|598.25|607.4|597.8|91
1693744500000|2023-09-03 12:35:00|607.43|597.83|608.43|598.83|608.47|598.87|606.82|597.22|353
1693744800000|2023-09-03 12:40:00|608.44|598.84|611.11|601.51|611.18|601.58|608.31|598.71|205
1693745100000|2023-09-03 12:45:00|611.14|601.54|610.82|601.22|611.28|601.68|610.44|600.84|241
1693745400000|2023-09-03 12:50:00|610.83|601.23|607.78|598.18|610.84|601.24|607.53|597.93|418
1693745700000|2023-09-03 12:55:00|607.77|598.17|607.3|597.7|608.35|598.75|606.65|597.05|328
1693746000000|2023-09-03 13:00:00|607.08|597.48|606.18|596.58|607.09|597.49|604.6|595|451
1693746300000|2023-09-03 13:05:00|606.13|596.53|606.03|596.43|606.76|597.16|605.74|596.14|247
1693746600000|2023-09-03 13:10:00|606.04|596.44|605.49|595.89|606.04|596.44|605.14|595.54|209
1693746900000|2023-09-03 13:15:00|605.56|595.96|606.2|596.6|606.39|596.79|605.47|595.87|218
1693747200000|2023-09-03 13:20:00|606.21|596.61|606.4|596.8|606.84|597.24|606.17|596.57|202
1693747500000|2023-09-03 13:25:00|606.42|596.82|607.3|597.7|607.4|597.8|606.4|596.8|103
1693747800000|2023-09-03 13:30:00|607.31|597.71|607.15|597.55|607.37|597.77|606.69|597.09|142
1693748100000|2023-09-03 13:35:00|607.16|597.56|606.99|597.39|607.49|597.89|606.52|596.92|119
1693748400000|2023-09-03 13:40:00|607|597.4|607.22|597.62|607.32|597.72|606.67|597.07|163
1693748700000|2023-09-03 13:45:00|607.27|597.67|607.27|597.67|607.46|597.86|606.9|597.3|117
1693749000000|2023-09-03 13:50:00|607.21|597.61|607.44|597.84|607.58|597.98|606.53|596.93|80
1693749300000|2023-09-03 13:55:00|607.48|597.88|607.42|597.82|608.2|598.6|607.22|597.62|191
1693749600000|2023-09-03 14:00:00|607.33|597.73|607.21|597.61|607.73|598.13|606.88|597.28|152
1693749900000|2023-09-03 14:05:00|607.22|597.62|606.9|597.3|607.23|597.63|606.48|596.88|153
1693750200000|2023-09-03 14:10:00|606.91|597.31|606.45|596.85|607.19|597.59|606.32|596.72|174
1693750500000|2023-09-03 14:15:00|606.47|596.87|606.44|596.84|606.88|597.28|606.21|596.61|138
1693750800000|2023-09-03 14:20:00|606.45|596.85|607.08|597.48|607.28|597.68|606.41|596.81|100
1693751100000|2023-09-03 14:25:00|607.15|597.55|606.08|596.48|607.28|597.68|606.08|596.48|173
1693751400000|2023-09-03 14:30:00|606.32|596.72|606.53|596.93|606.55|596.95|605.84|596.24|135
1693751700000|2023-09-03 14:35:00|606.55|596.95|607.46|597.86|607.65|598.05|606.54|596.94|141
1693752000000|2023-09-03 14:40:00|607.52|597.92|607.47|597.87|607.8|598.2|607.29|597.69|194
1693752300000|2023-09-03 14:45:00|607.46|597.86|606.86|597.26|607.93|598.33|606.84|597.24|139
1693752600000|2023-09-03 14:50:00|606.87|597.27|606.38|596.78|607.96|598.36|606.26|596.66|115
1693752900000|2023-09-03 14:55:00|606.39|596.79|606.56|596.96|606.71|597.11|606.37|596.77|87
1693753200000|2023-09-03 15:00:00|606.52|596.92|606.1|596.5|606.66|597.06|605.76|596.16|123
1693753500000|2023-09-03 15:05:00|606.09|596.49|605.82|596.22|606.2|596.6|605.82|596.22|83
1693753800000|2023-09-03 15:10:00|605.83|596.23|605.18|595.58|606.44|596.84|605.17|595.57|91
1693754100000|2023-09-03 15:15:00|605.13|595.53|605.14|595.54|605.34|595.74|605.12|595.52|83
1693754400000|2023-09-03 15:20:00|605.08|595.48|605.08|595.48|605.88|596.28|605.04|595.44|105
1693754700000|2023-09-03 15:25:00|605.22|595.62|604.63|595.03|605.22|595.62|604.25|594.65|202
1693755000000|2023-09-03 15:30:00|604.66|595.06|605.13|595.53|605.22|595.62|604.66|595.06|177
1693755300000|2023-09-03 15:35:00|605.06|595.46|604.17|594.57|605.62|596.02|604.03|594.43|286
1693755600000|2023-09-03 15:40:00|604.25|594.65|603.74|594.14|604.28|594.68|603.3|593.7|224
1693755900000|2023-09-03 15:45:00|603.72|594.12|603.4|593.8|604.22|594.62|602.91|593.31|296
1693756200000|2023-09-03 15:50:00|603.41|593.81|603.9|594.3|603.94|594.34|603.15|593.55|172
1693756500000|2023-09-03 15:55:00|603.88|594.28|604.47|594.87|604.77|595.17|603.68|594.08|192
1693756800000|2023-09-03 16:00:00|604.48|594.88|604.3|594.7|605.08|595.48|603.43|593.83|249
1693757100000|2023-09-03 16:05:00|604.29|594.69|604.49|594.89|605.21|595.61|604.04|594.44|257
1693757400000|2023-09-03 16:10:00|604.47|594.87|605.01|595.41|605.26|595.66|604.38|594.78|211
1693757700000|2023-09-03 16:15:00|605|595.4|605.55|595.95|605.71|596.11|604.99|595.39|160
1693758000000|2023-09-03 16:20:00|605.58|595.98|605.53|595.93|606.28|596.68|605.53|595.93|61
1693758300000|2023-09-03 16:25:00|605.51|595.91|606.28|596.68|606.41|596.81|605.51|595.91|131
1693758600000|2023-09-03 16:30:00|606.3|596.7|605.02|595.42|606.52|596.92|605.01|595.41|209
1693758900000|2023-09-03 16:35:00|605.05|595.45|603.56|593.96|605.47|595.87|603.42|593.82|309
1693759200000|2023-09-03 16:40:00|603.52|593.92|604.29|594.69|604.32|594.72|602.78|593.18|427
1693759500000|2023-09-03 16:45:00|604.3|594.7|603.43|593.83|605.23|595.63|602.8|593.2|324
1693759800000|2023-09-03 16:50:00|603.42|593.82|602.97|593.37|603.52|593.92|601.45|591.85|494
1693760100000|2023-09-03 16:55:00|602.91|593.31|604.26|594.66|604.26|594.66|602.72|593.12|183
1693760400000|2023-09-03 17:00:00|604.25|594.65|605.95|596.35|605.95|596.35|603.77|594.17|206
1693760700000|2023-09-03 17:05:00|605.94|596.34|604.58|594.98|605.96|596.36|604.57|594.97|123
1693761000000|2023-09-03 17:10:00|604.66|595.06|604.86|595.26|605.19|595.59|604.54|594.94|246
1693761300000|2023-09-03 17:15:00|604.85|595.25|604.83|595.23|605.27|595.67|604.44|594.84|202
1693761600000|2023-09-03 17:20:00|604.84|595.24|604.29|594.69|604.86|595.26|604.23|594.63|122
1693761900000|2023-09-03 17:25:00|604.3|594.7|604.1|594.5|604.44|594.84|603.63|594.03|150
1693762200000|2023-09-03 17:30:00|604.11|594.51|603.02|593.42|604.99|595.39|602.84|593.24|128
1693762500000|2023-09-03 17:35:00|603.01|593.41|603.46|593.86|603.46|593.86|602.95|593.35|88
1693762800000|2023-09-03 17:40:00|603.41|593.81|603.45|593.85|604.09|594.49|603.22|593.62|75
1693763100000|2023-09-03 17:45:00|603.5|593.9|603.92|594.32|603.92|594.32|603.35|593.75|99
1693763400000|2023-09-03 17:50:00|603.93|594.33|604.49|594.89|604.73|595.13|603.93|594.33|181
1693763700000|2023-09-03 17:55:00|604.5|594.9|605.21|595.61|605.22|595.62|604.36|594.76|121
1693764000000|2023-09-03 18:00:00|605.07|595.47|605.36|595.76|605.5|595.9|605.07|595.47|108
1693764300000|2023-09-03 18:05:00|605.37|595.77|606.11|596.51|606.11|596.51|605.36|595.76|116
1693764600000|2023-09-03 18:10:00|606.12|596.52|606.07|596.47|606.58|596.98|606.04|596.44|211
1693764900000|2023-09-03 18:15:00|606.16|596.56|609.38|599.78|609.39|599.79|605.89|596.29|358
1693765200000|2023-09-03 18:20:00|609.39|599.79|608.8|599.2|610.44|600.84|608.67|599.07|409
1693765500000|2023-09-03 18:25:00|608.81|599.21|608.2|598.6|609.01|599.41|607.74|598.14|258
1693765800000|2023-09-03 18:30:00|608.19|598.59|607.43|597.83|608.25|598.65|607.35|597.75|150
1693766100000|2023-09-03 18:35:00|607.42|597.82|607.22|597.62|607.49|597.89|606.73|597.13|178
1693766400000|2023-09-03 18:40:00|607.23|597.63|609.06|599.46|609.22|599.62|607.23|597.63|229
1693766700000|2023-09-03 18:45:00|609.02|599.42|609.18|599.58|609.35|599.75|609.02|599.42|153
1693767000000|2023-09-03 18:50:00|609.19|599.59|608.15|598.55|609.2|599.6|607.45|597.85|195
1693767300000|2023-09-03 18:55:00|608.14|598.54|607.84|598.24|608.26|598.66|607.63|598.03|112
1693767600000|2023-09-03 19:00:00|607.85|598.25|608.23|598.63|608.48|598.88|607.53|597.93|107
1693767900000|2023-09-03 19:05:00|608.19|598.59|607.64|598.04|608.87|599.27|607.5|597.9|112
1693768200000|2023-09-03 19:10:00|607.74|598.14|608.12|598.52|608.44|598.84|607.59|597.99|146
1693768500000|2023-09-03 19:15:00|608.11|598.51|607.84|598.24|608.12|598.52|607.64|598.04|108
1693768800000|2023-09-03 19:20:00|607.85|598.25|608.05|598.45|608.55|598.95|607.74|598.14|109
1693769100000|2023-09-03 19:25:00|608.1|598.5|608.93|599.33|608.94|599.34|607.75|598.15|94
1693769400000|2023-09-03 19:30:00|608.9|599.3|609.4|598.3|609.44|599.35|608.08|598.26|117
1693769700000|2023-09-03 19:35:00|609.32|598.22|608.65|597.55|609.74|598.64|608.62|597.52|223
1693770000000|2023-09-03 19:40:00|608.66|597.56|608.56|597.46|609.5|598.4|608.44|597.34|144
1693770300000|2023-09-03 19:45:00|608.54|597.44|608|596.9|609.4|598.3|607.93|596.83|182
1693770600000|2023-09-03 19:50:00|607.96|596.86|607.31|596.21|607.99|596.89|607.01|595.91|144
1693770900000|2023-09-03 19:55:00|607.3|596.2|608.71|597.61|608.74|597.64|607.28|596.18|100
1693771200000|2023-09-03 20:00:00|608.7|597.6|608.48|597.38|609.31|598.21|608.26|597.16|213
1693771500000|2023-09-03 20:05:00|608.45|597.35|607.44|596.34|608.62|597.52|607.44|596.34|139
1693771800000|2023-09-03 20:10:00|607.45|596.35|607.39|596.29|607.68|596.58|607.04|595.94|103
1693772100000|2023-09-03 20:15:00|607.38|596.28|606.5|595.4|607.52|596.42|606.29|595.19|175
1693772400000|2023-09-03 20:20:00|606.51|595.41|606.89|595.79|607.04|595.94|606.47|595.37|146
1693772700000|2023-09-03 20:25:00|606.88|595.78|606.94|595.84|607.6|596.5|606.32|595.22|195
1693773000000|2023-09-03 20:30:00|606.88|595.78|606.16|595.06|607.61|596.51|606.16|595.06|57
1693773300000|2023-09-03 20:35:00|606.04|594.94|607.03|595.93|607.04|595.94|605.95|594.85|140
1693773600000|2023-09-03 20:40:00|607.04|595.94|607.03|595.93|607.31|596.21|606.94|595.84|61
1693773900000|2023-09-03 20:45:00|607.04|595.94|607.93|596.83|607.94|596.84|606.95|595.85|96
1693774200000|2023-09-03 20:50:00|607.92|596.82|608.92|597.82|609.94|598.84|607.56|596.46|368
1693774500000|2023-09-03 20:55:00|608.91|597.81|608.97|597.87|609.07|597.97|608.67|597.57|139
1693774800000|2023-09-03 21:00:00|608.94|597.84|608.08|598.48|609.3|598.52|607.78|597.64|131
1693775100000|2023-09-03 21:05:00|608.01|598.41|608.78|599.18|608.79|599.19|607.78|598.18|164
1693775400000|2023-09-03 21:10:00|608.75|599.15|608.94|599.34|609.51|599.91|608.66|599.06|216
1693775700000|2023-09-03 21:15:00|608.95|599.35|608.26|598.66|609.39|599.79|608.17|598.57|220
1693776000000|2023-09-03 21:20:00|608.27|598.67|606.93|597.33|608.27|598.67|606.53|596.93|334
1693776300000|2023-09-03 21:25:00|606.92|597.32|607.23|597.63|607.45|597.85|606.72|597.12|107
1693776600000|2023-09-03 21:30:00|607.31|597.71|607.02|597.42|607.75|598.15|606.69|597.09|130
1693776900000|2023-09-03 21:35:00|607.01|597.41|607.7|598.1|607.8|598.2|606.81|597.21|138
1693777200000|2023-09-03 21:40:00|607.69|598.09|607.5|597.9|607.89|598.29|607.5|597.9|71
1693777500000|2023-09-03 21:45:00|607.52|597.92|607.37|597.77|607.52|597.92|607.36|597.76|50
1693777800000|2023-09-03 21:50:00|607.27|597.67|605.99|596.39|607.27|597.67|605.8|596.2|94
1693778100000|2023-09-03 21:55:00|605.74|596.14|606.3|596.7|606.3|596.7|605.65|596.05|110
1693778400000|2023-09-03 22:00:00|606.24|596.64|605.99|596.39|606.3|596.7|605.89|596.29|140
1693778700000|2023-09-03 22:05:00|606|596.4|607.19|597.59|607.24|597.64|606|596.4|102
1693779000000|2023-09-03 22:10:00|607.18|597.58|606.74|597.14|607.19|597.59|606.54|596.94|86
1693779300000|2023-09-03 22:15:00|606.81|597.21|606.9|597.3|607.15|597.55|606.72|597.12|51
1693779600000|2023-09-03 22:20:00|607|597.4|606.43|596.83|607.24|597.64|606.28|596.68|123
1693779900000|2023-09-03 22:25:00|606.42|596.82|606.1|596.5|606.43|596.83|606.03|596.43|118
1693780200000|2023-09-03 22:30:00|606.11|596.51|606.45|596.85|606.76|597.16|606.11|596.51|93
1693780500000|2023-09-03 22:35:00|606.36|596.76|606.23|596.63|606.48|596.88|605.7|596.1|92
1693780800000|2023-09-03 22:40:00|606.24|596.64|606.5|596.9|606.63|597.03|606.18|596.58|96
1693781100000|2023-09-03 22:45:00|606.51|596.91|606.98|597.38|607.26|597.66|606.51|596.91|90
1693781400000|2023-09-03 22:50:00|607.03|597.43|606.52|596.92|607.26|597.66|606.24|596.64|137
1693781700000|2023-09-03 22:55:00|606.51|596.91|607.13|597.53|607.19|597.59|606.34|596.74|142
1693782000000|2023-09-03 23:00:00|607.14|597.54|606.76|597.16|607.25|597.65|606.64|597.04|113
1693782300000|2023-09-03 23:05:00|606.71|597.11|607.02|597.42|607.2|597.6|606.67|597.07|107
1693782600000|2023-09-03 23:10:00|607|597.4|608.04|598.44|608.14|598.54|606.91|597.31|112
1693782900000|2023-09-03 23:15:00|608.09|598.49|608.08|598.48|608.41|598.81|607.96|598.36|94
1693783200000|2023-09-03 23:20:00|608.13|598.53|608.56|598.96|608.57|598.97|608.08|598.48|91
1693783500000|2023-09-03 23:25:00|608.57|598.97|608.35|598.75|608.64|599.04|608.35|598.75|85
1693783800000|2023-09-03 23:30:00|608.46|598.86|608.35|598.75|608.56|598.96|608.35|598.75|48
1693784100000|2023-09-03 23:35:00|608.27|598.67|607.63|598.03|608.39|598.79|607.59|597.99|77
1693784400000|2023-09-03 23:40:00|607.64|598.04|607.88|598.28|608.13|598.53|607.43|597.83|92
1693784700000|2023-09-03 23:45:00|607.89|598.29|608.47|598.87|608.74|599.14|607.89|598.29|115
1693785000000|2023-09-03 23:50:00|608.42|598.82|607.49|597.89|608.42|598.82|607.44|597.84|64
1693785300000|2023-09-03 23:55:00|607.48|597.88|607.81|598.21|607.81|598.21|607.11|597.51|81
1693785600000|2023-09-04 00:00:00|608.03|598.43|608.63|599.03|609.13|599.53|607.81|598.21|200
1693785900000|2023-09-04 00:05:00|608.67|599.07|607.79|598.19|608.95|599.35|607.79|598.19|76
1693786200000|2023-09-04 00:10:00|608.11|598.51|608.62|599.02|608.81|599.21|607.45|597.85|136
1693786500000|2023-09-04 00:15:00|608.56|598.96|608.22|598.62|608.63|599.03|608.08|598.48|146
1693786800000|2023-09-04 00:20:00|608.2|598.6|608.92|599.32|608.95|599.35|608.1|598.5|97
1693787100000|2023-09-04 00:25:00|608.91|599.31|608.03|598.43|608.91|599.31|608.03|598.43|64
1693787400000|2023-09-04 00:30:00|607.96|598.36|608.46|598.86|608.46|598.86|607.77|598.17|128
1693787700000|2023-09-04 00:35:00|608.47|598.87|608.91|599.31|609.02|599.42|608.41|598.81|32
1693788000000|2023-09-04 00:40:00|608.86|599.26|609.63|600.03|609.63|600.03|608.86|599.26|98
1693788300000|2023-09-04 00:45:00|609.62|600.02|609.53|599.93|609.7|600.1|609|599.4|157
1693788600000|2023-09-04 00:50:00|609.55|599.95|608.69|599.09|609.66|600.06|608.48|598.88|118
1693788900000|2023-09-04 00:55:00|608.83|599.23|609.68|600.08|609.72|600.12|608.82|599.22|166
1693789200000|2023-09-04 01:00:00|609.62|600.02|609.53|599.93|609.72|600.12|609.37|599.77|146
1693789500000|2023-09-04 01:05:00|609.52|599.92|609.97|600.37|610.16|600.56|609.43|599.83|65
1693789800000|2023-09-04 01:10:00|609.98|600.38|610.48|600.88|610.53|600.93|609.84|600.24|90
1693790100000|2023-09-04 01:15:00|610.47|600.87|609.8|600.2|610.53|600.93|609.75|600.15|94
1693790400000|2023-09-04 01:20:00|609.92|600.32|609.65|600.05|610.09|600.49|609.23|599.63|111
1693790700000|2023-09-04 01:25:00|609.66|600.06|608.66|599.06|609.81|600.21|608.64|599.04|156
1693791000000|2023-09-04 01:30:00|608.68|599.08|608.34|598.74|608.77|599.17|607.93|598.33|173
1693791300000|2023-09-04 01:35:00|608.37|598.77|608.49|598.89|609|599.4|608.24|598.64|137
1693791600000|2023-09-04 01:40:00|608.56|598.96|609.28|599.68|609.33|599.73|608.35|598.75|139
1693791900000|2023-09-04 01:45:00|609.29|599.69|608.63|599.03|609.31|599.71|608.63|599.03|99
1693792200000|2023-09-04 01:50:00|608.62|599.02|609.18|599.58|609.3|599.7|607.96|598.36|141
1693792500000|2023-09-04 01:55:00|609.21|599.61|609.39|599.79|609.61|600.01|609|599.4|150
1693792800000|2023-09-04 02:00:00|609.4|599.8|609.9|600.3|610.08|600.48|609.34|599.74|98
1693793100000|2023-09-04 02:05:00|609.91|600.31|609.51|599.91|609.93|600.33|609.17|599.57|95
1693793400000|2023-09-04 02:10:00|609.52|599.92|610.47|600.87|610.61|601.01|609.52|599.92|100
1693793700000|2023-09-04 02:15:00|610.48|600.88|610.65|601.05|610.66|601.06|610.41|600.81|58
1693794000000|2023-09-04 02:20:00|610.64|601.04|611.11|601.51|611.28|601.68|610.58|600.98|156
1693794300000|2023-09-04 02:25:00|611.31|601.71|611.02|601.42|611.96|602.36|610.85|601.25|204
1693794600000|2023-09-04 02:30:00|610.96|601.36|611.2|601.6|611.31|601.71|610.8|601.2|109
1693794900000|2023-09-04 02:35:00|611.4|601.8|613.58|603.98|614.87|605.27|611.36|601.76|346
1693795200000|2023-09-04 02:40:00|613.57|603.97|613.57|603.97|614.08|604.48|612.9|603.3|295
1693795500000|2023-09-04 02:45:00|613.58|603.98|612.62|603.02|613.58|603.98|612.62|603.02|190
1693795800000|2023-09-04 02:50:00|612.63|603.03|613.49|603.89|613.49|603.89|612.51|602.91|283
1693796100000|2023-09-04 02:55:00|613.5|603.9|613.6|604|615.35|605.75|613.32|603.72|347
1693796400000|2023-09-04 03:00:00|613.59|603.99|614.63|605.03|615.1|605.5|613.59|603.99|330
1693796700000|2023-09-04 03:05:00|614.64|605.04|616.8|607.2|616.8|607.2|614.58|604.98|185
1693797000000|2023-09-04 03:10:00|616.81|607.21|617.13|607.53|618.22|608.62|616.73|607.13|347
1693797300000|2023-09-04 03:15:00|617.11|607.51|617.5|607.9|618.04|608.44|616.8|607.2|285
1693797600000|2023-09-04 03:20:00|617.51|607.91|616.29|606.69|618.01|608.41|615.66|606.06|355
1693797900000|2023-09-04 03:25:00|616.25|606.65|616.97|607.37|617.8|608.2|616.24|606.64|336
1693798200000|2023-09-04 03:30:00|616.98|607.38|616.07|606.47|617.5|607.9|616.07|606.47|187
1693798500000|2023-09-04 03:35:00|616.11|606.51|616.2|606.6|616.53|606.93|614.99|605.39|230
1693798800000|2023-09-04 03:40:00|616.19|606.59|615.76|606.16|616.69|607.09|615.66|606.06|167
1693799100000|2023-09-04 03:45:00|615.75|606.15|615.82|606.22|616.49|606.89|615.66|606.06|208
1693799400000|2023-09-04 03:50:00|615.81|606.21|615.18|605.58|615.84|606.24|614.66|605.06|193
1693799700000|2023-09-04 03:55:00|615.36|605.76|615.58|605.98|615.58|605.98|614.75|605.15|108
1693800000000|2023-09-04 04:00:00|615.6|606|615.86|606.26|616.43|606.83|615.6|606|184
1693800300000|2023-09-04 04:05:00|616.01|606.41|615.51|605.91|616.37|606.77|615.51|605.91|173
1693800600000|2023-09-04 04:10:00|615.5|605.9|615.66|606.06|615.79|606.19|614.8|605.2|159
1693800900000|2023-09-04 04:15:00|615.7|606.1|615.94|606.34|616.16|606.56|615.61|606.01|112
1693801200000|2023-09-04 04:20:00|615.95|606.35|615.38|605.78|616.13|606.53|615.21|605.61|121
1693801500000|2023-09-04 04:25:00|615.37|605.77|615.67|606.07|615.98|606.38|615.35|605.75|123
1693801800000|2023-09-04 04:30:00|615.66|606.06|615.13|605.53|615.66|606.06|614.94|605.34|123
1693802100000|2023-09-04 04:35:00|615.12|605.52|615.55|605.95|615.76|606.16|615.09|605.49|66
1693802400000|2023-09-04 04:40:00|615.54|605.94|614.88|605.28|615.54|605.94|614.85|605.25|77
1693802700000|2023-09-04 04:45:00|614.87|605.27|614.79|605.19|614.97|605.37|614.79|605.19|80
1693803000000|2023-09-04 04:50:00|614.78|605.18|614.17|604.57|614.85|605.25|614.17|604.57|51
1693803300000|2023-09-04 04:55:00|613.89|604.29|613.46|603.86|613.89|604.29|613.37|603.77|19
1693803600000|2023-09-04 05:00:00|613.3|603.7|613.44|603.84|613.5|603.9|613.3|603.7|5
1693803900000|2023-09-04 05:05:00|613.48|603.88|613.49|603.89|613.51|603.91|613.43|603.83|7
1693804200000|2023-09-04 05:10:00|613.15|603.55|613.38|603.78|613.49|603.89|612.91|603.31|46
1693804500000|2023-09-04 05:15:00|613.37|603.77|613.02|603.42|613.57|603.97|613.02|603.42|36
1693804800000|2023-09-04 05:20:00|612.95|603.35|612.95|603.35|613.02|603.42|612.86|603.26|10
1693805100000|2023-09-04 05:25:00|612.82|603.22|612.95|603.35|612.95|603.35|612.81|603.21|4
1693805400000|2023-09-04 05:30:00|611.92|602.32|612.48|602.88|612.6|603|611.92|602.32|42
1693805700000|2023-09-04 05:35:00|612.44|602.84|611.83|602.23|612.48|602.88|611.53|601.93|20
1693806000000|2023-09-04 05:40:00|611.84|602.24|611.51|601.91|611.84|602.24|611.51|601.91|14
1693807200000|2023-09-04 06:00:00|611.01|601.41|610.88|601.28|611.3|601.7|610.17|600.57|263
1693807500000|2023-09-04 06:05:00|610.87|601.27|612.17|602.57|612.17|602.57|610.7|601.1|210
1693807800000|2023-09-04 06:10:00|612.16|602.56|613.08|603.48|613.28|603.68|611.65|602.05|207
1693808100000|2023-09-04 06:15:00|613.09|603.49|612.93|603.33|614.22|604.62|612.93|603.33|151
1693808400000|2023-09-04 06:20:00|612.6|603|613.01|603.41|613.44|603.84|612.46|602.86|116
1693808700000|2023-09-04 06:25:00|613.04|603.44|612.16|602.56|613.09|603.49|611.81|602.21|65
1693809000000|2023-09-04 06:30:00|612.17|602.57|612.17|602.57|612.24|602.64|611.91|602.31|74
1693809300000|2023-09-04 06:35:00|612.15|602.55|610.96|601.36|612.15|602.55|610.9|601.3|128
1693809600000|2023-09-04 06:40:00|610.95|601.35|611.04|601.44|611.33|601.73|610.91|601.31|91
1693809900000|2023-09-04 06:45:00|611.03|601.43|612.24|602.64|612.24|602.64|611.02|601.42|119
1693810200000|2023-09-04 06:50:00|612.22|602.62|612.71|603.11|612.71|603.11|611.81|602.21|125
1693810500000|2023-09-04 06:55:00|612.7|603.1|612.71|603.11|613.21|603.61|612.57|602.97|81
1693810800000|2023-09-04 07:00:00|612.7|603.1|611.73|602.13|612.7|603.1|611.72|602.12|104
1693811100000|2023-09-04 07:05:00|611.72|602.12|612.36|602.76|612.47|602.87|611.72|602.12|36
1693811400000|2023-09-04 07:10:00|612.39|602.79|612.24|602.64|612.39|602.79|612.23|602.63|18
1693811700000|2023-09-04 07:15:00|612.4|602.8|613.84|604.24|614.34|604.74|612.36|602.76|121
1693812000000|2023-09-04 07:20:00|613.49|603.89|614.29|604.69|614.3|604.7|613.47|603.87|96
1693812300000|2023-09-04 07:25:00|614.09|604.49|614.25|604.65|614.32|604.72|614.02|604.42|28
1693812600000|2023-09-04 07:30:00|614.23|604.63|615.1|605.5|615.1|605.5|614.23|604.63|71
1693812900000|2023-09-04 07:35:00|614.58|604.98|614.82|605.22|614.82|605.22|614.56|604.96|16
1693813200000|2023-09-04 07:40:00|615.18|605.58|615.35|605.75|615.44|605.84|614.91|605.31|123
1693813500000|2023-09-04 07:45:00|615.41|605.81|615.3|605.7|615.41|605.81|615.21|605.61|29
1693813800000|2023-09-04 07:50:00|615.31|605.71|616.12|606.52|616.12|606.52|615.19|605.59|23
1693814100000|2023-09-04 07:55:00|615.43|605.83|614.67|605.07|615.43|605.83|614.38|604.78|39
1693814400000|2023-09-04 08:00:00|614.68|605.08|616.17|606.57|616.17|606.57|614.68|605.08|81
1693814700000|2023-09-04 08:05:00|616.16|606.56|616.19|606.59|616.47|606.87|616.07|606.47|68
1693815000000|2023-09-04 08:10:00|616.18|606.58|617.1|607.5|617.1|607.5|616.18|606.58|3
1693815300000|2023-09-04 08:15:00|617.21|607.61|616.71|607.11|617.3|607.7|616.71|607.11|17
1693815600000|2023-09-04 08:20:00|616.64|607.04|617.03|607.43|617.11|607.51|616.64|607.04|122
1693815900000|2023-09-04 08:25:00|616.99|607.39|616.66|607.06|617.16|607.56|616.66|607.06|78
1693816200000|2023-09-04 08:30:00|617.16|607.56|617.56|607.96|617.66|608.06|616.85|607.25|89
1693816500000|2023-09-04 08:35:00|617.58|607.98|617.95|608.35|618.09|608.49|617.5|607.9|158
1693816800000|2023-09-04 08:40:00|617.96|608.36|617.99|608.39|618.45|608.85|617.28|607.68|204
1693817100000|2023-09-04 08:45:00|618|608.4|617.35|607.75|618.27|608.67|617.13|607.53|146
1693817400000|2023-09-04 08:50:00|617.4|607.8|617.42|607.82|617.52|607.92|617.28|607.68|31
1693817700000|2023-09-04 08:55:00|617.41|607.81|620.2|610.6|620.2|610.6|617.34|607.74|41
1693818000000|2023-09-04 09:00:00|620.38|610.78|619.17|609.57|620.67|611.07|619.11|609.51|84
1693818300000|2023-09-04 09:05:00|619.32|609.72|619.25|609.65|619.32|609.72|619.22|609.62|31
1693818600000|2023-09-04 09:10:00|619.24|609.64|619.41|609.81|619.52|609.92|618.7|609.1|223
1693818900000|2023-09-04 09:15:00|619.42|609.82|619.7|610.1|620.03|610.43|619.05|609.45|135
1693819200000|2023-09-04 09:20:00|619.71|610.11|619.33|609.73|619.98|610.38|619.31|609.71|107
1693819500000|2023-09-04 09:25:00|619.34|609.74|618.51|608.91|619.39|609.79|618.32|608.72|125
1693819800000|2023-09-04 09:30:00|618.49|608.89|618.44|608.84|618.6|609|618.39|608.79|86
1693820100000|2023-09-04 09:35:00|618.52|608.92|618.22|608.62|618.52|608.92|618.02|608.42|11
1693820400000|2023-09-04 09:40:00|618.23|608.63|617.31|607.71|618.41|608.81|617.2|607.6|36
1693820700000|2023-09-04 09:45:00|617.28|607.68|616.56|606.96|617.35|607.75|616|606.4|178
1693821000000|2023-09-04 09:50:00|616.71|607.11|616.93|607.33|617.36|607.76|616.36|606.76|134
1693821300000|2023-09-04 09:55:00|616.92|607.32|616.64|607.04|616.92|607.32|616.64|607.04|22
1693821600000|2023-09-04 10:00:00|617.02|607.42|617.02|607.42|617.02|607.42|617.02|607.42|1
1693821900000|2023-09-04 10:05:00|617.29|607.69|617.82|608.22|617.82|608.22|617.26|607.66|45
1693822200000|2023-09-04 10:10:00|617.99|608.39|618.11|608.51|618.11|608.51|617.9|608.3|11
1693822500000|2023-09-04 10:15:00|618.26|608.66|618.26|608.66|618.3|608.7|618.2|608.6|25
1693822800000|2023-09-04 10:20:00|617.91|608.31|617.32|607.72|617.92|608.32|617.17|607.57|69
1693823100000|2023-09-04 10:25:00|617.31|607.71|617.14|607.54|617.43|607.83|616.83|607.23|111
1693823400000|2023-09-04 10:30:00|616.98|607.38|617.32|607.72|617.54|607.94|616.85|607.25|84
1693823700000|2023-09-04 10:35:00|617.3|607.7|618.42|608.82|618.45|608.85|617.08|607.48|241
1693824000000|2023-09-04 10:40:00|618.28|608.68|617.14|607.54|618.28|608.68|617.14|607.54|106
1693824300000|2023-09-04 10:45:00|617.5|607.9|616.61|607.01|617.5|607.9|616.56|606.96|65
1693824600000|2023-09-04 10:50:00|616.68|607.08|616.81|607.21|617.11|607.51|616.67|607.07|44
1693824900000|2023-09-04 10:55:00|616.8|607.2|617.85|608.25|618.03|608.43|616.78|607.18|88
1693825200000|2023-09-04 11:00:00|618.04|608.44|618.21|608.61|618.4|608.8|617.92|608.32|68
1693825500000|2023-09-04 11:05:00|618.1|608.5|617.72|608.12|618.1|608.5|617.72|608.12|35
1693825800000|2023-09-04 11:10:00|617.64|608.04|617.49|607.89|617.64|608.04|617.18|607.58|37
1693826100000|2023-09-04 11:15:00|617.48|607.88|616.59|606.99|618.14|608.54|616.55|606.95|139
1693826400000|2023-09-04 11:20:00|616.56|606.96|615.37|605.77|616.56|606.96|615.33|605.73|181
1693826700000|2023-09-04 11:25:00|615.43|605.83|614.22|604.62|615.54|605.94|614|604.4|319
1693827000000|2023-09-04 11:30:00|614.23|604.63|613.7|604.1|614.46|604.86|613.52|603.92|267
1693827300000|2023-09-04 11:35:00|613.71|604.11|614.2|604.6|614.3|604.7|613.51|603.91|172
1693827600000|2023-09-04 11:40:00|614.01|604.41|613.58|603.98|614.01|604.41|613.49|603.89|120
1693827900000|2023-09-04 11:45:00|613.59|603.99|613.06|603.46|613.59|603.99|612.95|603.35|214
1693828200000|2023-09-04 11:50:00|613.08|603.48|613.02|603.42|613.18|603.58|612.32|602.72|220
1693828500000|2023-09-04 11:55:00|612.86|603.26|611.72|602.12|612.98|603.38|611.3|601.7|169
1693828800000|2023-09-04 12:00:00|611.71|602.11|612.42|602.82|612.42|602.82|611.71|602.11|83
1693829100000|2023-09-04 12:05:00|612.43|602.83|612.88|603.28|613.04|603.44|612.42|602.82|91
1693829400000|2023-09-04 12:10:00|612.87|603.27|612.91|603.31|613.18|603.58|612.23|602.63|192
1693829700000|2023-09-04 12:15:00|612.92|603.32|612.16|602.56|613.27|603.67|611.87|602.27|190
1693830000000|2023-09-04 12:20:00|612.15|602.55|612.18|602.58|612.38|602.78|611.96|602.36|100
1693830300000|2023-09-04 12:25:00|612.19|602.59|612.77|603.17|612.93|603.33|612.14|602.54|164
1693830600000|2023-09-04 12:30:00|612.78|603.18|613|603.4|613.13|603.53|612.53|602.93|141
1693830900000|2023-09-04 12:35:00|613.03|603.43|612.34|602.74|613.19|603.59|612.28|602.68|110
1693831200000|2023-09-04 12:40:00|612.11|602.51|612.09|602.49|612.53|602.93|612.09|602.49|47
1693831500000|2023-09-04 12:45:00|611.78|602.18|611.4|601.8|611.8|602.2|611.32|601.72|22
1693831800000|2023-09-04 12:50:00|610.96|601.36|610.41|600.81|611.28|601.68|610.4|600.8|82
1693832100000|2023-09-04 12:55:00|610.4|600.8|610.41|600.81|610.64|601.04|610.4|600.8|47
1693832400000|2023-09-04 13:00:00|610.14|600.54|610.16|600.56|610.16|600.56|609.41|599.81|52
1693832700000|2023-09-04 13:05:00|610.31|600.71|610.18|600.58|610.38|600.78|609.88|600.28|87
1693833000000|2023-09-04 13:10:00|610.2|600.6|610.24|600.64|610.34|600.74|609.79|600.19|148
1693833300000|2023-09-04 13:15:00|610.11|600.51|610.42|600.82|610.95|601.35|609.95|600.35|264
1693833600000|2023-09-04 13:20:00|610.41|600.81|610.68|601.08|611.2|601.6|609.99|600.39|54
1693833900000|2023-09-04 13:25:00|611.18|601.58|612.57|602.97|612.57|602.97|610.99|601.39|206
1693834200000|2023-09-04 13:30:00|612.62|603.02|611.73|602.13|612.71|603.11|611.2|601.6|284
1693834500000|2023-09-04 13:35:00|611.79|602.19|611.12|601.52|612.24|602.64|611.06|601.46|182
1693834800000|2023-09-04 13:40:00|611.13|601.53|610.46|600.86|611.33|601.73|609.52|599.92|251
1693835100000|2023-09-04 13:45:00|610.45|600.85|609.7|600.1|610.45|600.85|609|599.4|197
1693835400000|2023-09-04 13:50:00|609.72|600.12|609.53|599.93|609.74|600.14|609.09|599.49|245
1693835700000|2023-09-04 13:55:00|609.57|599.97|609.01|599.41|609.59|599.99|608.35|598.75|236
1693836000000|2023-09-04 14:00:00|609|599.4|609.66|600.06|610.25|600.65|608.71|599.11|255
1693836300000|2023-09-04 14:05:00|609.65|600.05|608.81|599.21|609.67|600.07|608.65|599.05|180
1693836600000|2023-09-04 14:10:00|608.82|599.22|609.25|599.65|609.36|599.76|608.82|599.22|186
1693836900000|2023-09-04 14:15:00|609.29|599.69|609.86|600.26|609.94|600.34|609.28|599.68|70
1693837200000|2023-09-04 14:20:00|609.68|600.08|609.36|599.76|609.88|600.28|609.36|599.76|73
1693837500000|2023-09-04 14:25:00|609.35|599.75|608.06|598.46|609.35|599.75|607.75|598.15|196
1693837800000|2023-09-04 14:30:00|608.02|598.42|608.38|598.78|608.79|599.19|607.7|598.1|225
1693838100000|2023-09-04 14:35:00|608.36|598.76|608.23|598.63|608.99|599.39|607.7|598.1|283
1693838400000|2023-09-04 14:40:00|608.21|598.61|608.48|598.88|608.51|598.91|607.88|598.28|110
1693838700000|2023-09-04 14:45:00|608.47|598.87|607.98|598.38|608.51|598.91|607.98|598.38|75
1693839000000|2023-09-04 14:50:00|607.94|598.34|606.55|596.95|608.28|598.68|606.47|596.87|137
1693839300000|2023-09-04 14:55:00|606.52|596.92|606.31|596.71|607.33|597.73|605.98|596.38|188
1693839600000|2023-09-04 15:00:00|606.32|596.72|607.38|597.78|607.41|597.81|606.09|596.49|211
1693839900000|2023-09-04 15:05:00|607.37|597.77|605.76|596.16|607.45|597.85|605.41|595.81|344
1693840200000|2023-09-04 15:10:00|605.75|596.15|605.26|595.66|605.82|596.22|602.61|593.01|527
1693840500000|2023-09-04 15:15:00|605.27|595.67|605.7|596.1|607.15|597.55|605.18|595.58|408
1693840800000|2023-09-04 15:20:00|605.68|596.08|605.08|595.48|606.3|596.7|604.13|594.53|396
1693841100000|2023-09-04 15:25:00|605.09|595.49|606.84|597.24|607.39|597.79|604.82|595.22|368
1693841400000|2023-09-04 15:30:00|606.86|597.26|609.43|599.83|610.86|601.26|606.83|597.23|396
1693841700000|2023-09-04 15:35:00|609.47|599.87|608.79|599.19|610.99|601.39|608.78|599.18|550
1693842000000|2023-09-04 15:40:00|608.78|599.18|606.92|597.32|608.97|599.37|605.94|596.34|535
1693842300000|2023-09-04 15:45:00|606.91|597.31|607.36|597.76|608.24|598.64|605.86|596.26|537
1693842600000|2023-09-04 15:50:00|607.35|597.75|606.32|596.72|607.4|597.8|605.78|596.18|335
1693842900000|2023-09-04 15:55:00|606.31|596.71|606.34|596.74|606.48|596.88|606.05|596.45|126
1693843200000|2023-09-04 16:00:00|606.38|596.78|605.98|596.38|607.13|597.53|605.79|596.19|226
1693843500000|2023-09-04 16:05:00|605.99|596.39|607.24|597.64|607.29|597.69|605.82|596.22|263
1693843800000|2023-09-04 16:10:00|607.23|597.63|606.7|597.1|607.7|598.1|606.6|597|311
1693844100000|2023-09-04 16:15:00|606.71|597.11|606.08|596.48|607.08|597.48|605.94|596.34|256
1693844400000|2023-09-04 16:20:00|606.07|596.47|606.37|596.77|606.46|596.86|605.76|596.16|144
1693844700000|2023-09-04 16:25:00|606.39|596.79|606.75|597.15|606.77|597.17|605.92|596.32|214
1693845000000|2023-09-04 16:30:00|606.74|597.14|605.7|596.1|606.84|597.24|605.7|596.1|134
1693845300000|2023-09-04 16:35:00|605.75|596.15|606.34|596.74|606.35|596.75|605.67|596.07|140
1693845600000|2023-09-04 16:40:00|606.25|596.65|605.92|596.32|606.47|596.87|605.92|596.32|133
1693845900000|2023-09-04 16:45:00|605.9|596.3|605.8|596.2|606.24|596.64|605.67|596.07|94
1693846200000|2023-09-04 16:50:00|605.79|596.19|605.61|596.01|605.81|596.21|605.31|595.71|86
1693846500000|2023-09-04 16:55:00|605.63|596.03|605.62|596.02|605.74|596.14|605.5|595.9|42
1693846800000|2023-09-04 17:00:00|605.67|596.07|605.39|595.79|605.73|596.13|605.24|595.64|75
1693847100000|2023-09-04 17:05:00|605.38|595.78|605.28|595.68|605.38|595.78|604.52|594.92|87
1693847400000|2023-09-04 17:10:00|605.29|595.69|608.63|599.03|609.51|599.91|605.15|595.55|242
1693847700000|2023-09-04 17:15:00|608.61|599.01|608.35|598.75|610.25|600.65|608.35|598.75|453
1693848000000|2023-09-04 17:20:00|608.34|598.74|609.21|599.61|609.35|599.75|608.25|598.65|268
1693848300000|2023-09-04 17:25:00|609.22|599.62|608.73|599.13|609.67|600.07|608.53|598.93|222
1693848600000|2023-09-04 17:30:00|608.68|599.08|609.02|599.42|609.19|599.59|608.31|598.71|218
1693848900000|2023-09-04 17:35:00|609.03|599.43|608.45|598.85|609.44|599.84|608.43|598.83|180
1693849200000|2023-09-04 17:40:00|608.46|598.86|609.6|600|610.03|600.43|608.46|598.86|181
1693849500000|2023-09-04 17:45:00|609.61|600.01|609.86|600.26|610.43|600.83|609.61|600.01|119
1693849800000|2023-09-04 17:50:00|609.87|600.27|610.14|600.54|610.29|600.69|609.53|599.93|178
1693850100000|2023-09-04 17:55:00|610.12|600.52|609.39|599.79|610.25|600.65|609.14|599.54|117
1693850400000|2023-09-04 18:00:00|609.38|599.78|608.45|598.85|609.4|599.8|608.45|598.85|111
1693850700000|2023-09-04 18:05:00|608.42|598.82|608.41|598.81|608.5|598.9|607.85|598.25|76
1693851000000|2023-09-04 18:10:00|608.39|598.79|608.67|599.07|609.05|599.45|608.35|598.75|127
1693851300000|2023-09-04 18:15:00|608.66|599.06|608.88|599.28|609.25|599.65|608.6|599|105
1693851600000|2023-09-04 18:20:00|608.89|599.29|608.99|599.39|609.51|599.91|608.89|599.29|155
1693851900000|2023-09-04 18:25:00|608.98|599.38|607.63|598.03|609.24|599.64|607.63|598.03|130
1693852200000|2023-09-04 18:30:00|607.56|597.96|607.57|597.97|607.67|598.07|607.38|597.78|87
1693852500000|2023-09-04 18:35:00|607.54|597.94|608.62|599.02|608.7|599.1|607.49|597.89|78
1693852800000|2023-09-04 18:40:00|608.61|599.01|609.07|599.47|609.32|599.72|608.6|599|58
1693853100000|2023-09-04 18:45:00|608.74|599.14|608.65|599.05|608.76|599.16|607.8|598.2|166
1693853400000|2023-09-04 18:50:00|608.63|599.03|608.1|598.5|608.63|599.03|607.77|598.17|131
1693853700000|2023-09-04 18:55:00|608.06|598.46|607.92|598.32|608.22|598.62|607.67|598.07|120
1693854000000|2023-09-04 19:00:00|607.9|598.3|606.95|597.35|608.23|598.63|606.91|597.31|192
1693854300000|2023-09-04 19:05:00|606.96|597.36|606.49|596.89|607.01|597.41|606.25|596.65|126
1693854600000|2023-09-04 19:10:00|606.48|596.88|606.39|596.79|606.62|597.02|606.07|596.47|104
1693854900000|2023-09-04 19:15:00|606.38|596.78|605.65|596.05|606.44|596.84|605.62|596.02|125
1693855200000|2023-09-04 19:20:00|605.64|596.04|606.11|596.51|606.12|596.52|605.58|595.98|132
1693855500000|2023-09-04 19:25:00|606.19|596.59|605.63|596.03|606.25|596.65|605.63|596.03|146
1693855800000|2023-09-04 19:30:00|605.64|596.04|605.24|595.64|605.76|596.16|604.88|595.28|166
1693856100000|2023-09-04 19:35:00|605.22|595.62|605.22|595.62|605.34|595.74|604.89|595.29|93
1693856400000|2023-09-04 19:40:00|605.23|595.63|606.09|596.49|606.2|596.6|605.23|595.63|136
1693856700000|2023-09-04 19:45:00|606.08|596.48|606.7|597.1|606.97|597.37|606.04|596.44|63
1693857000000|2023-09-04 19:50:00|606.69|597.09|605.89|596.29|606.69|597.09|605.78|596.18|70
1693857300000|2023-09-04 19:55:00|605.88|596.28|606.49|596.89|606.49|596.89|605.88|596.28|82
1693857600000|2023-09-04 20:00:00|606.52|596.92|606.42|596.82|606.81|597.21|606.23|596.63|189
1693857900000|2023-09-04 20:05:00|606.43|596.83|607.12|597.52|607.12|597.52|606.33|596.73|132
1693858200000|2023-09-04 20:10:00|606.91|597.31|607.33|597.73|607.36|597.76|606.6|597|142
1693858500000|2023-09-04 20:15:00|607.32|597.72|607.28|597.68|607.37|597.77|607.02|597.42|70
1693859100000|2023-09-04 20:25:00|606.78|597.18|606.78|597.18|606.78|597.18|606.78|597.18|1
1693859400000|2023-09-04 20:30:00|606.42|596.82|606.44|596.84|606.44|596.84|606.42|596.82|2
1693859700000|2023-09-04 20:35:00|606.28|596.68|606.28|596.68|606.28|596.68|606.28|596.68|1
1693860000000|2023-09-04 20:40:00|606|596.4|606.28|596.68|606.6|597|606|596.4|25
1693860300000|2023-09-04 20:45:00|605.97|596.37|606.28|596.68|606.28|596.68|605.97|596.37|2
1693860900000|2023-09-04 20:55:00|605.93|596.33|608.17|598.57|608.17|598.57|605.83|596.23|37
1693861200000|2023-09-04 21:00:00|608.16|598.56|606.06|596.46|608.57|598.97|606.01|596.41|62
1693861500000|2023-09-04 21:05:00|605.82|596.22|605.11|595.51|605.95|596.35|605.1|595.5|137
1693861800000|2023-09-04 21:10:00|605.1|595.5|603.63|594.03|605.1|595.5|603.53|593.93|277
1693862100000|2023-09-04 21:15:00|603.64|594.04|602.98|593.38|604.25|594.65|601.04|591.44|433
1693862400000|2023-09-04 21:20:00|602.99|593.39|603.89|594.29|604.06|594.46|602.67|593.07|287
1693862700000|2023-09-04 21:25:00|603.9|594.3|603.5|593.9|604|594.4|603.49|593.89|119
1693863000000|2023-09-04 21:30:00|603.48|593.88|601.54|591.94|604.26|594.66|601.32|591.72|244
1693863300000|2023-09-04 21:35:00|601.55|591.95|600.96|591.36|601.56|591.96|600.51|590.91|294
1693863600000|2023-09-04 21:40:00|601.23|591.63|602.31|592.71|602.32|592.72|601.19|591.59|225
1693863900000|2023-09-04 21:45:00|602.26|592.66|603.11|593.51|603.2|593.6|602.17|592.57|167
1693864200000|2023-09-04 21:50:00|603.09|593.49|601.88|592.28|603.1|593.5|601.83|592.23|142
1693864500000|2023-09-04 21:55:00|601.89|592.29|600.36|590.76|601.89|592.29|599.94|590.34|368
1693864800000|2023-09-04 22:00:00|600.35|590.75|601.29|591.69|601.39|591.79|599.7|590.1|498
1693865100000|2023-09-04 22:05:00|601.27|591.67|602.04|592.44|602.23|592.63|601.23|591.63|148
1693865400000|2023-09-04 22:10:00|602.08|592.48|602.57|592.97|602.84|593.24|602.08|592.48|143
1693865700000|2023-09-04 22:15:00|602.55|592.95|602.39|592.79|603.82|594.22|602.19|592.59|211
1693866000000|2023-09-04 22:20:00|602.34|592.74|601.48|591.88|602.34|592.74|601.07|591.47|268
1693866300000|2023-09-04 22:25:00|601.49|591.89|602.02|592.42|602.29|592.69|601.27|591.67|201
1693866600000|2023-09-04 22:30:00|601.98|592.38|601.64|592.04|602.05|592.45|601.11|591.51|196
1693866900000|2023-09-04 22:35:00|601.56|591.96|603.16|593.56|603.16|593.56|601.4|591.8|230
1693867200000|2023-09-04 22:40:00|603.2|593.6|602.52|592.92|603.77|594.17|602.51|592.91|245
1693867500000|2023-09-04 22:45:00|602.53|592.93|602.93|593.33|603.14|593.54|602.48|592.88|155
1693867800000|2023-09-04 22:50:00|602.97|593.37|603.35|593.75|603.35|593.75|602.53|592.93|178
1693868100000|2023-09-04 22:55:00|603.36|593.76|604.18|594.58|604.23|594.63|603.19|593.59|162
1693868400000|2023-09-04 23:00:00|604.04|594.44|604.31|594.71|604.59|594.99|603.88|594.28|206
1693868700000|2023-09-04 23:05:00|604.32|594.72|604.96|595.36|605.1|595.5|604.31|594.71|158
1693869000000|2023-09-04 23:10:00|604.66|595.06|604.75|595.15|604.75|595.15|604|594.4|138
1693869300000|2023-09-04 23:15:00|604.71|595.11|605.09|595.49|605.11|595.51|604.23|594.63|90
1693869600000|2023-09-04 23:20:00|605.11|595.51|604.99|595.39|605.27|595.67|604.74|595.14|150
1693869900000|2023-09-04 23:25:00|605.14|595.54|605.41|595.81|605.87|596.27|604.93|595.33|150
1693870200000|2023-09-04 23:30:00|605.38|595.78|604.76|595.16|605.41|595.81|604.62|595.02|138
1693870500000|2023-09-04 23:35:00|604.73|595.13|606.41|596.81|606.43|596.83|604.71|595.11|357
1693870800000|2023-09-04 23:40:00|606.4|596.8|605.78|596.18|606.4|596.8|605.4|595.8|150
1693871100000|2023-09-04 23:45:00|605.79|596.19|606.19|596.59|606.54|596.94|605.75|596.15|141
1693871400000|2023-09-04 23:50:00|606.2|596.6|606.55|596.95|606.98|597.38|606.2|596.6|220
1693871700000|2023-09-04 23:55:00|606.61|597.01|606.21|596.61|606.61|597.01|606.03|596.43|201
1693872000000|2023-09-05 00:00:00|606.15|596.55|604.91|595.31|606.81|597.21|604.91|595.31|271
1693872300000|2023-09-05 00:05:00|604.99|595.39|605.73|596.13|605.8|596.2|604.6|595|274
1693872600000|2023-09-05 00:10:00|605.71|596.11|605.47|595.87|605.99|596.39|605.02|595.42|247
1693872900000|2023-09-05 00:15:00|605.48|595.88|605.63|596.03|605.7|596.1|605.05|595.45|259
1693873200000|2023-09-05 00:20:00|605.57|595.97|604.58|594.98|605.61|596.01|604.22|594.62|200
1693873500000|2023-09-05 00:25:00|604.57|594.97|604.38|594.78|604.77|595.17|604.23|594.63|195
1693873800000|2023-09-05 00:30:00|604.39|594.79|605.47|595.87|605.5|595.9|604.26|594.66|114
1693874100000|2023-09-05 00:35:00|605.65|596.05|604.77|595.17|605.71|596.11|604.75|595.15|110
1693874400000|2023-09-05 00:40:00|604.76|595.16|603.94|594.34|604.76|595.16|603.94|594.34|177
1693874700000|2023-09-05 00:45:00|603.93|594.33|603.46|593.86|604.1|594.5|602.79|593.19|136
1693875000000|2023-09-05 00:50:00|603.45|593.85|602.78|593.18|603.81|594.21|602.75|593.15|148
1693875300000|2023-09-05 00:55:00|602.73|593.13|602.37|592.77|602.85|593.25|601.12|591.52|188
1693875600000|2023-09-05 01:00:00|602.31|592.71|602.4|592.8|602.72|593.12|602.05|592.45|157
1693875900000|2023-09-05 01:05:00|602.35|592.75|601.48|591.88|602.45|592.85|601.48|591.88|110
1693876200000|2023-09-05 01:10:00|601.49|591.89|601.48|591.88|602|592.4|601.48|591.88|58
1693876500000|2023-09-05 01:15:00|601.42|591.82|601.36|591.76|601.7|592.1|601.36|591.76|59
1693876800000|2023-09-05 01:20:00|601.37|591.77|600.72|591.12|601.48|591.88|600.63|591.03|116
1693877100000|2023-09-05 01:25:00|600.73|591.13|602.03|592.43|602.17|592.57|600.65|591.05|113
1693877400000|2023-09-05 01:30:00|601.93|592.33|603.13|593.53|603.33|593.73|601.92|592.32|193
1693877700000|2023-09-05 01:35:00|603.12|593.52|602.64|593.04|603.21|593.61|602.64|593.04|90
1693878000000|2023-09-05 01:40:00|602.63|593.03|602.91|593.31|603.25|593.65|602.53|592.93|146
1693878300000|2023-09-05 01:45:00|602.88|593.28|602.39|592.79|602.93|593.33|602.28|592.68|126
1693878600000|2023-09-05 01:50:00|602.37|592.77|601.58|591.98|602.37|592.77|601.58|591.98|61
1693878900000|2023-09-05 01:55:00|601.62|592.02|600.73|591.13|601.62|592.02|600.67|591.07|123
1693879200000|2023-09-05 02:00:00|600.7|591.1|600.86|591.26|601.67|592.07|600.69|591.09|182
1693879500000|2023-09-05 02:05:00|600.91|591.31|600.89|591.29|601.65|592.05|600.83|591.23|150
1693879800000|2023-09-05 02:10:00|600.9|591.3|600.03|590.43|600.96|591.36|599.8|590.2|192
1693880100000|2023-09-05 02:15:00|600.04|590.44|600.44|590.84|600.8|591.2|599.59|589.99|234
1693880400000|2023-09-05 02:20:00|600.43|590.83|601.34|591.74|601.34|591.74|600.35|590.75|95
1693880700000|2023-09-05 02:25:00|601.28|591.68|600.37|590.77|601.34|591.74|600.24|590.64|64
1693881000000|2023-09-05 02:30:00|600.3|590.7|600.24|590.64|600.3|590.7|599.58|589.98|94
1693881300000|2023-09-05 02:35:00|600.25|590.65|598.26|588.66|600.28|590.68|598.26|588.66|156
1693881600000|2023-09-05 02:40:00|598.32|588.72|598.47|588.87|598.73|589.13|598.01|588.41|238
1693881900000|2023-09-05 02:45:00|598.46|588.86|597.86|588.26|598.46|588.86|597.79|588.19|197
1693882200000|2023-09-05 02:50:00|597.87|588.27|598.02|588.42|598.55|588.95|597.86|588.26|117
1693882500000|2023-09-05 02:55:00|597.99|588.39|597.88|588.28|598.61|589.01|597.82|588.22|177
1693882800000|2023-09-05 03:00:00|598.11|588.51|597.47|587.87|598.16|588.56|596.79|587.19|367
1693883100000|2023-09-05 03:05:00|597.42|587.82|596.26|586.66|597.9|588.3|595.6|586|266
1693883400000|2023-09-05 03:10:00|596.57|586.97|597.37|587.77|597.61|588.01|595.97|586.37|521
1693883700000|2023-09-05 03:15:00|597.36|587.76|597.8|588.2|598.04|588.44|597.15|587.55|262
1693884000000|2023-09-05 03:20:00|597.69|588.09|597.31|587.71|597.69|588.09|596.71|587.11|333
1693884300000|2023-09-05 03:25:00|597.27|587.67|598.24|588.64|598.64|589.04|596.99|587.39|177
1693884600000|2023-09-05 03:30:00|598.27|588.67|598.75|589.15|598.9|589.3|598.27|588.67|130
1693884900000|2023-09-05 03:35:00|598.77|589.17|598.92|589.32|599.43|589.83|598.59|588.99|235
1693885200000|2023-09-05 03:40:00|598.87|589.27|598.96|589.36|599.06|589.46|598.41|588.81|128
1693885500000|2023-09-05 03:45:00|598.93|589.33|599.17|589.57|599.25|589.65|598.93|589.33|60
1693885800000|2023-09-05 03:50:00|599.02|589.42|599.52|589.92|599.52|589.92|598.95|589.35|127
1693886100000|2023-09-05 03:55:00|599.47|589.87|600.28|590.68|600.39|590.79|599.47|589.87|102
1693886400000|2023-09-05 04:00:00|600.27|590.67|600.79|591.19|600.83|591.23|600.12|590.52|117
1693886700000|2023-09-05 04:05:00|600.7|591.1|600.43|590.83|600.78|591.18|600.39|590.79|32
1693887000000|2023-09-05 04:10:00|600.44|590.84|600.96|591.36|601.16|591.56|600.42|590.82|66
1693887300000|2023-09-05 04:15:00|600.97|591.37|601.43|591.83|601.49|591.89|600.97|591.37|102
1693887600000|2023-09-05 04:20:00|601.44|591.84|601.44|591.84|601.53|591.93|600.95|591.35|120
1693887900000|2023-09-05 04:25:00|601.43|591.83|601.41|591.81|601.46|591.86|600.71|591.11|108
1693888200000|2023-09-05 04:30:00|601.46|591.86|601.85|592.25|602.07|592.47|601.45|591.85|74
1693888500000|2023-09-05 04:35:00|601.89|592.29|602.38|592.78|602.47|592.87|601.83|592.23|84
1693888800000|2023-09-05 04:40:00|602.36|592.76|602.18|592.58|602.66|593.06|602.18|592.58|166
1693889100000|2023-09-05 04:45:00|602.21|592.61|602.57|592.97|602.57|592.97|602.21|592.61|80
1693889400000|2023-09-05 04:50:00|602.65|593.05|602.27|592.67|602.65|593.05|602.21|592.61|98
1693889700000|2023-09-05 04:55:00|602.33|592.73|602.39|592.79|602.64|593.04|602.21|592.61|85
1693890000000|2023-09-05 05:00:00|602.4|592.8|602.43|592.83|603.12|593.52|602.35|592.75|159
1693890300000|2023-09-05 05:05:00|602.42|592.82|602.71|593.11|602.78|593.18|602.14|592.54|92
1693890600000|2023-09-05 05:10:00|602.72|593.12|603.7|594.1|603.7|594.1|602.72|593.12|156
1693890900000|2023-09-05 05:15:00|603.69|594.09|603.54|593.94|603.69|594.09|603.27|593.67|83
1693891200000|2023-09-05 05:20:00|603.46|593.86|603.07|593.47|603.84|594.24|602.96|593.36|109
1693891500000|2023-09-05 05:25:00|603.06|593.46|602.58|592.98|603.17|593.57|602.58|592.98|102
1693891800000|2023-09-05 05:30:00|602.54|592.94|602.23|592.63|602.67|593.07|602.1|592.5|98
1693892100000|2023-09-05 05:35:00|602.17|592.57|602.05|592.45|602.31|592.71|601.98|592.38|49
1693892400000|2023-09-05 05:40:00|602.03|592.43|601.9|592.3|602.19|592.59|601.69|592.09|43
1693892700000|2023-09-05 05:45:00|601.88|592.28|602.14|592.54|602.47|592.87|601.79|592.19|119
1693893000000|2023-09-05 05:50:00|602.15|592.55|603.58|593.98|603.64|594.04|602.01|592.41|194
1693893300000|2023-09-05 05:55:00|603.53|593.93|603.11|593.51|603.61|594.01|603.04|593.44|112
1693893600000|2023-09-05 06:00:00|603.14|593.54|603.15|593.55|603.49|593.89|603.13|593.53|110
1693893900000|2023-09-05 06:05:00|603.12|593.52|602.99|593.39|603.17|593.57|602.84|593.24|44
1693894200000|2023-09-05 06:10:00|602.93|593.33|603.47|593.87|603.49|593.89|602.93|593.33|42
1693894500000|2023-09-05 06:15:00|603.53|593.93|603.55|593.95|603.55|593.95|603.53|593.93|3
1693894800000|2023-09-05 06:20:00|603.47|593.87|603.06|593.46|603.84|594.24|603.05|593.45|106
1693895100000|2023-09-05 06:25:00|603.02|593.42|602.29|592.69|603.37|593.77|602.29|592.69|109
1693895400000|2023-09-05 06:30:00|602.3|592.7|602.26|592.66|602.5|592.9|602.11|592.51|65
1693895700000|2023-09-05 06:35:00|602.21|592.61|602.32|592.72|602.33|592.73|601.76|592.16|115
1693896000000|2023-09-05 06:40:00|602.35|592.75|602.42|592.82|602.74|593.14|601.66|592.06|145
1693896300000|2023-09-05 06:45:00|602.43|592.83|602.52|592.92|602.86|593.26|602.41|592.81|106
1693896600000|2023-09-05 06:50:00|602.46|592.86|602.66|593.06|602.66|593.06|601.81|592.21|94
1693896900000|2023-09-05 06:55:00|602.65|593.05|602.1|592.5|602.78|593.18|602.09|592.49|99
1693897200000|2023-09-05 07:00:00|601.83|592.23|602.54|592.94|602.55|592.95|601.83|592.23|95
1693897500000|2023-09-05 07:05:00|602.61|593.01|602.63|593.03|602.97|593.37|602.3|592.7|174
1693897800000|2023-09-05 07:10:00|602.62|593.02|602.8|593.2|603.26|593.66|602.61|593.01|121
1693898100000|2023-09-05 07:15:00|602.89|593.29|602.21|592.61|602.89|593.29|602.16|592.56|132
1693898400000|2023-09-05 07:20:00|602.22|592.62|602.73|593.13|602.85|593.25|602.22|592.62|74
1693898700000|2023-09-05 07:25:00|602.71|593.11|603.25|593.65|603.26|593.66|602.7|593.1|42
1693899000000|2023-09-05 07:30:00|603.38|593.78|603.41|593.81|603.55|593.95|603.38|593.78|15
1693899300000|2023-09-05 07:35:00|603.42|593.82|602.96|593.36|603.42|593.82|602.92|593.32|83
1693899600000|2023-09-05 07:40:00|602.69|593.09|603.55|593.95|603.55|593.95|602.64|593.04|49
1693899900000|2023-09-05 07:45:00|603.89|594.29|603.11|593.51|603.89|594.29|603.06|593.46|183
1693900200000|2023-09-05 07:50:00|603.1|593.5|603.55|593.95|603.91|594.31|603.1|593.5|83
1693900500000|2023-09-05 07:55:00|603.58|593.98|603.64|594.04|603.75|594.15|603.21|593.61|113
1693900800000|2023-09-05 08:00:00|603.63|594.03|604.03|594.43|604.24|594.64|603.47|593.87|128
1693901100000|2023-09-05 08:05:00|604.09|594.49|605.03|595.43|605.55|595.95|603.99|594.39|188
1693901400000|2023-09-05 08:10:00|605.04|595.44|605.06|595.46|605.29|595.69|604.62|595.02|82
1693901700000|2023-09-05 08:15:00|605.01|595.41|603.45|593.85|605.19|595.59|603.45|593.85|152
1693902000000|2023-09-05 08:20:00|603.46|593.86|602.7|593.1|603.53|593.93|602.7|593.1|73
1693902300000|2023-09-05 08:25:00|602.68|593.08|602.64|593.04|602.94|593.34|602.4|592.8|196
1693902600000|2023-09-05 08:30:00|602.63|593.03|601.91|592.31|602.83|593.23|601.9|592.3|216
1693902900000|2023-09-05 08:35:00|601.9|592.3|601.83|592.23|602.38|592.78|601.63|592.03|236
1693903200000|2023-09-05 08:40:00|601.87|592.27|601.65|592.05|602.2|592.6|601.09|591.49|184
1693903500000|2023-09-05 08:45:00|601.62|592.02|601.44|591.84|601.64|592.04|601.08|591.48|151
1693903800000|2023-09-05 08:50:00|601.48|591.88|602.29|592.69|602.32|592.72|601.47|591.87|135
1693904100000|2023-09-05 08:55:00|602.25|592.65|604.3|594.7|604.3|594.7|602.25|592.65|83
1693904400000|2023-09-05 09:00:00|604|594.4|604.19|594.59|604.74|595.14|603.65|594.05|105
1693904700000|2023-09-05 09:05:00|604.2|594.6|603.82|594.22|604.22|594.62|603.42|593.82|128
1693905000000|2023-09-05 09:10:00|603.83|594.23|604.15|594.55|604.17|594.57|603.59|593.99|78
1693905300000|2023-09-05 09:15:00|604.16|594.56|606.15|596.55|606.15|596.55|604.16|594.56|64
1693905600000|2023-09-05 09:20:00|606.19|596.59|605.67|596.07|606.19|596.59|605.65|596.05|59
1693905900000|2023-09-05 09:25:00|605.66|596.06|605.99|596.39|605.99|596.39|605.54|595.94|99
1693906200000|2023-09-05 09:30:00|605.98|596.38|606.27|596.67|606.53|596.93|605.75|596.15|136
1693906500000|2023-09-05 09:35:00|606.34|596.74|607.47|597.87|607.47|597.87|606.31|596.71|58
1693906800000|2023-09-05 09:40:00|607.48|597.88|607.61|598.01|608.57|598.97|607.48|597.88|74
1693907100000|2023-09-05 09:45:00|607.62|598.02|609.02|599.42|609.4|599.8|607.62|598.02|140
1693907400000|2023-09-05 09:50:00|609.03|599.43|609.34|599.74|609.43|599.83|608.6|599|62
1693907700000|2023-09-05 09:55:00|609.33|599.73|610.23|600.63|610.23|600.63|608.77|599.17|121
1693908000000|2023-09-05 10:00:00|610.33|600.73|610.75|601.15|611.13|601.53|610.33|600.73|172
1693908300000|2023-09-05 10:05:00|610.57|600.97|610.99|601.39|611.2|601.6|610.57|600.97|72
1693908600000|2023-09-05 10:10:00|610.61|601.01|611.82|602.22|611.82|602.22|610.61|601.01|42
1693908900000|2023-09-05 10:15:00|611.88|602.28|614.26|604.66|614.72|605.12|611.88|602.28|83
1693909200000|2023-09-05 10:20:00|614.72|605.12|615.34|605.74|617.38|607.78|614.26|604.66|249
1693909500000|2023-09-05 10:25:00|615.35|605.75|615.07|605.47|615.4|605.8|614.49|604.89|276
1693909800000|2023-09-05 10:30:00|615.21|605.61|614.07|604.47|615.91|606.31|614.06|604.46|262
1693910100000|2023-09-05 10:35:00|614.14|604.54|613.87|604.27|614.32|604.72|613.68|604.08|215
1693910400000|2023-09-05 10:40:00|613.88|604.28|612.42|602.82|613.98|604.38|612.36|602.76|172
1693910700000|2023-09-05 10:45:00|612.39|602.79|613.39|603.79|613.72|604.12|612.34|602.74|146
1693911000000|2023-09-05 10:50:00|613.44|603.84|612.93|603.33|613.44|603.84|612.93|603.33|65
1693911300000|2023-09-05 10:55:00|613.21|603.61|612.46|602.86|613.54|603.94|612.38|602.78|169
1693911600000|2023-09-05 11:00:00|612.47|602.87|613.09|603.49|613.26|603.66|612.47|602.87|117
1693911900000|2023-09-05 11:05:00|613.1|603.5|612.15|602.55|613.2|603.6|611.79|602.19|153
1693912200000|2023-09-05 11:10:00|612.2|602.6|612.19|602.59|612.36|602.76|611.67|602.07|207
1693912500000|2023-09-05 11:15:00|612.17|602.57|612.72|603.12|612.88|603.28|612.17|602.57|74
1693912800000|2023-09-05 11:20:00|612.73|603.13|613.07|603.47|613.16|603.56|612.49|602.89|59
1693913100000|2023-09-05 11:25:00|612.8|603.2|613.37|603.77|613.37|603.77|612.68|603.08|54
1693913400000|2023-09-05 11:30:00|613.34|603.74|612.33|602.73|613.34|603.74|612.32|602.72|45
1693913700000|2023-09-05 11:35:00|612.26|602.66|612.4|602.8|612.4|602.8|611.59|601.99|98
1693914000000|2023-09-05 11:40:00|612.39|602.79|612.16|602.56|612.41|602.81|612.11|602.51|88
1693914300000|2023-09-05 11:45:00|612.25|602.65|613.06|603.46|613.16|603.56|612.19|602.59|77
1693914600000|2023-09-05 11:50:00|613.07|603.47|613.11|603.51|613.11|603.51|613.07|603.47|8
1693914900000|2023-09-05 11:55:00|613.38|603.78|613.08|603.48|613.38|603.78|613|603.4|30
1693915200000|2023-09-05 12:00:00|613.13|603.53|613.83|604.23|614.01|604.41|613.13|603.53|150
1693915500000|2023-09-05 12:05:00|613.84|604.24|612.9|603.3|614.05|604.45|612.85|603.25|224
1693915800000|2023-09-05 12:10:00|613.02|603.42|614.93|605.33|614.93|605.33|612.99|603.39|165
1693916100000|2023-09-05 12:15:00|614.65|605.05|614.03|604.43|614.69|605.09|613.29|603.69|250
1693916400000|2023-09-05 12:20:00|614.07|604.47|614.43|604.83|614.57|604.97|613.98|604.38|129
1693916700000|2023-09-05 12:25:00|614.44|604.84|613.19|603.59|615.12|605.52|613.01|603.41|124
1693917000000|2023-09-05 12:30:00|613.2|603.6|612.71|603.11|613.29|603.69|612.4|602.8|96
1693917300000|2023-09-05 12:35:00|612.57|602.97|612.35|602.75|613.16|603.56|612.26|602.66|149
1693917600000|2023-09-05 12:40:00|612.43|602.83|613.38|603.78|613.49|603.89|611.99|602.39|198
1693917900000|2023-09-05 12:45:00|613.5|603.9|614.8|605.2|614.8|605.2|613.37|603.77|125
1693918200000|2023-09-05 12:50:00|615.42|605.82|617.2|607.6|617.77|608.17|615.42|605.82|215
1693918500000|2023-09-05 12:55:00|617.21|607.61|617.02|607.42|617.35|607.75|616.36|606.76|212
1693918800000|2023-09-05 13:00:00|616.91|607.31|616.32|606.72|616.91|607.31|616.2|606.6|39
1693919100000|2023-09-05 13:05:00|616.33|606.73|614.96|605.36|616.48|606.88|614.91|605.31|181
1693919400000|2023-09-05 13:10:00|614.97|605.37|614.5|604.9|615.69|606.09|614.39|604.79|281
1693919700000|2023-09-05 13:15:00|614.51|604.91|614.26|604.66|614.57|604.97|613.91|604.31|214
1693920000000|2023-09-05 13:20:00|614.24|604.64|613.71|604.11|614.24|604.64|613.29|603.69|173
1693920300000|2023-09-05 13:25:00|613.72|604.12|613.45|603.85|614.12|604.52|613.35|603.75|219
1693920600000|2023-09-05 13:30:00|613.42|603.82|612.84|603.24|613.55|603.95|612.62|603.02|308
1693920900000|2023-09-05 13:35:00|612.85|603.25|612.12|602.52|613.01|603.41|612.1|602.5|312
1693921200000|2023-09-05 13:40:00|612.26|602.66|612.39|602.79|612.59|602.99|611.74|602.14|247
1693921500000|2023-09-05 13:45:00|612.37|602.77|612.73|603.13|612.95|603.35|612.14|602.54|121
1693921800000|2023-09-05 13:50:00|612.74|603.14|613.29|603.69|613.45|603.85|612.68|603.08|81
1693922100000|2023-09-05 13:55:00|613.2|603.6|612.34|602.74|613.3|603.7|612.2|602.6|132
1693922400000|2023-09-05 14:00:00|612.38|602.78|611.52|601.92|612.97|603.37|611.42|601.82|378
1693922700000|2023-09-05 14:05:00|611.51|601.91|611.4|601.8|611.84|602.24|610.57|600.97|417
1693923000000|2023-09-05 14:10:00|611.43|601.83|611.81|602.21|612.9|603.3|611.43|601.83|264
1693923300000|2023-09-05 14:15:00|611.75|602.15|612.67|603.07|612.67|603.07|611.63|602.03|244
1693923600000|2023-09-05 14:20:00|612.62|603.02|612.48|602.88|612.67|603.07|611.97|602.37|140
1693923900000|2023-09-05 14:25:00|612.49|602.89|611.23|601.63|612.94|603.34|610.44|600.84|172
1693924200000|2023-09-05 14:30:00|611.3|601.7|611.24|601.64|612.9|603.3|611.24|601.64|219
1693924500000|2023-09-05 14:35:00|611.26|601.66|611.7|602.1|611.82|602.22|611.01|601.41|175
1693924800000|2023-09-05 14:40:00|611.69|602.09|612.31|602.71|612.33|602.73|611.43|601.83|96
1693925100000|2023-09-05 14:45:00|612.3|602.7|612.55|602.95|612.61|603.01|611.44|601.84|98
1693925400000|2023-09-05 14:50:00|612.54|602.94|612.54|602.94|612.59|602.99|611.89|602.29|107
1693925700000|2023-09-05 14:55:00|612.5|602.9|612.31|602.71|613.05|603.45|612.25|602.65|49
1693926000000|2023-09-05 15:00:00|612.32|602.72|612.54|602.94|612.54|602.94|612.22|602.62|86
1693926300000|2023-09-05 15:05:00|612.8|603.2|615.39|605.79|617.3|607.7|612.62|603.02|109
1693926600000|2023-09-05 15:10:00|615.4|605.8|616.28|606.68|616.46|606.86|615.21|605.61|191
1693926900000|2023-09-05 15:15:00|616.29|606.69|617.26|607.66|617.3|607.7|615.88|606.28|143
1693927200000|2023-09-05 15:20:00|617.28|607.68|615.43|605.83|617.42|607.82|615.43|605.83|87
1693927500000|2023-09-05 15:25:00|615.29|605.69|612.41|602.81|615.29|605.69|611.63|602.03|243
1693927800000|2023-09-05 15:30:00|612.43|602.83|614.21|604.61|614.48|604.88|612.38|602.78|228
1693928100000|2023-09-05 15:35:00|614.22|604.62|615.43|605.83|615.93|606.33|613.85|604.25|236
1693928400000|2023-09-05 15:40:00|615.44|605.84|615.22|605.62|615.54|605.94|614.96|605.36|87
1693928700000|2023-09-05 15:45:00|615.12|605.52|615.17|605.57|615.21|605.61|614.16|604.56|133
1693929000000|2023-09-05 15:50:00|615.26|605.66|615.18|605.58|615.49|605.89|615.18|605.58|63
1693929300000|2023-09-05 15:55:00|615.19|605.59|614.52|604.92|615.32|605.72|614.31|604.71|137
1693929600000|2023-09-05 16:00:00|614.53|604.93|615.28|605.68|615.56|605.96|614.53|604.93|109
1693929900000|2023-09-05 16:05:00|615.27|605.67|617.65|608.05|617.74|608.14|615.27|605.67|96
1693930200000|2023-09-05 16:10:00|617.62|608.02|618.74|609.14|619.3|609.7|617.26|607.66|194
1693930500000|2023-09-05 16:15:00|618.66|609.06|617.11|607.51|618.68|609.08|617.01|607.41|188
1693930800000|2023-09-05 16:20:00|616.96|607.36|616.41|606.81|617.02|607.42|615.37|605.77|162
1693931100000|2023-09-05 16:25:00|616.4|606.8|615.39|605.79|616.58|606.98|614.96|605.36|245
1693931400000|2023-09-05 16:30:00|615.35|605.75|615.26|605.66|616.16|606.56|615.24|605.64|221
1693931700000|2023-09-05 16:35:00|615.24|605.64|616.34|606.74|616.71|607.11|615.24|605.64|151
1693932000000|2023-09-05 16:40:00|616.33|606.73|616.53|606.93|616.72|607.12|615.81|606.21|179
1693932300000|2023-09-05 16:45:00|616.52|606.92|615.07|605.47|616.61|607.01|614.66|605.06|180
1693932600000|2023-09-05 16:50:00|615.08|605.48|613.71|604.11|615.14|605.54|613.55|603.95|357
1693932900000|2023-09-05 16:55:00|613.7|604.1|613.8|604.2|614.17|604.57|613.44|603.84|189
1693933200000|2023-09-05 17:00:00|613.79|604.19|613.8|604.2|614.47|604.87|613.48|603.88|295
1693933500000|2023-09-05 17:05:00|613.82|604.22|613.19|603.59|614.05|604.45|613.19|603.59|213
1693933800000|2023-09-05 17:10:00|613.2|603.6|613.84|604.24|614.13|604.53|613.2|603.6|187
1693934100000|2023-09-05 17:15:00|613.83|604.23|613.69|604.09|613.93|604.33|613.12|603.52|227
1693934400000|2023-09-05 17:20:00|613.7|604.1|613.78|604.18|614.36|604.76|613.5|603.9|149
1693934700000|2023-09-05 17:25:00|613.8|604.2|613.9|604.3|614.03|604.43|613.41|603.81|184
1693935000000|2023-09-05 17:30:00|613.89|604.29|614.62|605.02|614.65|605.05|613.75|604.15|155
1693935300000|2023-09-05 17:35:00|614.63|605.03|614.28|604.68|614.68|605.08|614.14|604.54|123
1693935600000|2023-09-05 17:40:00|614.29|604.69|615.19|605.59|615.37|605.77|614.29|604.69|95
1693935900000|2023-09-05 17:45:00|615|605.4|616.22|606.62|616.49|606.89|615|605.4|52
1693936200000|2023-09-05 17:50:00|616.23|606.63|615.2|605.6|616.34|606.74|615.15|605.55|96
1693936500000|2023-09-05 17:55:00|615.17|605.57|616.42|606.82|616.42|606.82|615.17|605.57|69
1693936800000|2023-09-05 18:00:00|616.77|607.17|616.77|607.17|617|607.4|616.3|606.7|97
1693937100000|2023-09-05 18:05:00|616.86|607.26|617.29|607.69|617.43|607.83|616.86|607.26|56
1693937400000|2023-09-05 18:10:00|617.3|607.7|616.55|606.95|617.3|607.7|616.38|606.78|131
1693937700000|2023-09-05 18:15:00|616.51|606.91|617.71|608.11|617.71|608.11|616.43|606.83|46
1693938000000|2023-09-05 18:20:00|617.73|608.13|617.84|608.24|619.11|609.51|617.55|607.95|185
1693938300000|2023-09-05 18:25:00|617.77|608.17|616.39|606.79|617.79|608.19|616.34|606.74|99
1693938600000|2023-09-05 18:30:00|616.4|606.8|615.52|605.92|616.46|606.86|615.47|605.87|86
1693938900000|2023-09-05 18:35:00|615.51|605.91|615.54|605.94|615.74|606.14|615.4|605.8|73
1693939200000|2023-09-05 18:40:00|615.5|605.9|616.04|606.44|616.04|606.44|615.41|605.81|50
1693939500000|2023-09-05 18:45:00|616.55|606.95|616.97|607.37|617.41|607.81|616.4|606.8|54
1693939800000|2023-09-05 18:50:00|617.02|607.42|617.42|607.82|618.36|608.76|617.02|607.42|123
1693940100000|2023-09-05 18:55:00|617.59|607.99|617.99|608.39|618.05|608.45|617.59|607.99|10
1693940400000|2023-09-05 19:00:00|618|608.4|618.17|608.57|618.51|608.91|618|608.4|33
1693940700000|2023-09-05 19:05:00|618.15|608.55|618.08|608.48|618.15|608.55|617.83|608.23|51
1693941000000|2023-09-05 19:10:00|617.96|608.36|617.55|607.95|618.09|608.49|617.52|607.92|10
1693941300000|2023-09-05 19:15:00|617.53|607.93|618.06|608.46|618.07|608.47|617.52|607.92|67
1693941600000|2023-09-05 19:20:00|618.07|608.47|618.02|608.42|618.08|608.48|617.81|608.21|63
1693941900000|2023-09-05 19:25:00|617.84|608.24|617.65|608.05|617.84|608.24|617.43|607.83|30
1693942200000|2023-09-05 19:30:00|617.88|608.28|617.71|608.11|617.97|608.37|617.53|607.93|57
1693942500000|2023-09-05 19:35:00|617.84|608.24|617.95|608.35|617.95|608.35|617.84|608.24|10
1693942800000|2023-09-05 19:40:00|617.92|608.32|617.24|607.64|617.94|608.34|617.17|607.57|100
1693943100000|2023-09-05 19:45:00|617.25|607.65|616.15|606.55|617.28|607.68|616.15|606.55|37
1693943400000|2023-09-05 19:50:00|616.16|606.56|617.02|607.42|617.43|607.83|616.16|606.56|193
1693943700000|2023-09-05 19:55:00|617.01|607.41|616.57|606.97|617.01|607.41|616.37|606.77|189
1693944000000|2023-09-05 20:00:00|616.56|606.96|616.32|606.72|616.98|607.38|615.93|606.33|178
1693944300000|2023-09-05 20:05:00|616.66|607.06|617.13|607.53|617.15|607.55|616.52|606.92|102
1693944600000|2023-09-05 20:10:00|617.15|607.55|617.69|608.09|617.98|608.38|617.05|607.45|70
1693944900000|2023-09-05 20:15:00|617.7|608.1|616.8|607.2|617.71|608.11|616.62|607.02|81
1693945200000|2023-09-05 20:20:00|616.79|607.19|616.85|607.25|617.08|607.48|615.9|606.3|135
1693945500000|2023-09-05 20:25:00|616.84|607.24|616.68|607.08|617.44|607.84|616.57|606.97|95
1693945800000|2023-09-05 20:30:00|616.65|607.05|617.15|607.55|617.18|607.58|616.36|606.76|47
1693946100000|2023-09-05 20:35:00|617.11|607.51|615.94|606.34|617.18|607.58|615.81|606.21|95
1693946400000|2023-09-05 20:40:00|615.93|606.33|615.62|606.02|616.43|606.83|615.62|606.02|122
1693946700000|2023-09-05 20:45:00|615.8|606.2|615.73|606.13|615.97|606.37|615.55|605.95|175
1693947000000|2023-09-05 20:50:00|615.74|606.14|615.81|606.21|615.99|606.39|615.5|605.9|82
1693947300000|2023-09-05 20:55:00|615.75|606.15|615.69|606.09|616.2|606.6|615.55|605.95|71
1693947600000|2023-09-05 21:00:00|615.8|606.2|616.59|606.99|616.59|606.99|615.8|606.2|83
1693947900000|2023-09-05 21:05:00|616.54|606.94|616.92|607.32|616.95|607.35|616.54|606.94|42
1693948200000|2023-09-05 21:10:00|616.93|607.33|617.36|607.76|617.36|607.76|616.92|607.32|54
1693948500000|2023-09-05 21:15:00|617.34|607.74|617.36|607.76|617.38|607.78|617.09|607.49|49
1693948800000|2023-09-05 21:20:00|617.27|607.67|617.42|607.82|617.5|607.9|617.21|607.61|49
1693949100000|2023-09-05 21:25:00|617.43|607.83|618.17|608.57|618.17|608.57|617.39|607.79|47
1693949400000|2023-09-05 21:30:00|618.16|608.56|618.8|609.2|618.8|609.2|618.16|608.56|21
1693949700000|2023-09-05 21:35:00|618.79|609.19|617.33|607.73|619.04|609.44|617.26|607.66|146
1693950000000|2023-09-05 21:40:00|617.34|607.74|617.54|607.94|617.64|608.04|617.33|607.73|72
1693950300000|2023-09-05 21:45:00|617.55|607.95|617.45|607.85|617.84|608.24|617.38|607.78|32
1693950600000|2023-09-05 21:50:00|617.46|607.86|617.36|607.76|617.46|607.86|617.33|607.73|26
1693950900000|2023-09-05 21:55:00|617.35|607.75|616.61|607.01|617.36|607.76|616.46|606.86|31
1693951200000|2023-09-05 22:00:00|616.63|607.03|616.7|607.1|616.98|607.38|616.47|606.87|78
1693951500000|2023-09-05 22:05:00|616.69|607.09|616.48|606.88|616.75|607.15|616.46|606.86|83
1693951800000|2023-09-05 22:10:00|616.49|606.89|617.27|607.67|617.27|607.67|616.48|606.88|67
1693952100000|2023-09-05 22:15:00|617.28|607.68|617.96|608.36|618.04|608.44|617.28|607.68|70
1693952400000|2023-09-05 22:20:00|617.95|608.35|619.33|609.73|619.33|609.73|617.79|608.19|37
1693952700000|2023-09-05 22:25:00|619.42|609.82|619.17|609.57|619.77|610.17|619.16|609.56|56
1693953000000|2023-09-05 22:30:00|618.08|608.48|618.03|608.43|618.08|608.48|617.56|607.96|42
1693953300000|2023-09-05 22:35:00|618.02|608.42|618.4|608.8|618.41|608.81|617.62|608.02|104
1693953600000|2023-09-05 22:40:00|618.41|608.81|618.2|608.6|618.56|608.96|617.73|608.13|133
1693953900000|2023-09-05 22:45:00|618.37|608.77|619.18|609.58|619.32|609.72|617.64|608.04|195
1693954200000|2023-09-05 22:50:00|619.16|609.56|619.45|609.85|619.65|610.05|618.67|609.07|87
1693954500000|2023-09-05 22:55:00|619.58|609.98|619.51|609.91|619.93|610.33|619.4|609.8|99
1693954800000|2023-09-05 23:00:00|619.53|609.93|620.02|610.42|620.02|610.42|619.52|609.92|55
1693955100000|2023-09-05 23:05:00|619.52|609.92|619.3|609.7|619.81|610.21|619.3|609.7|89
1693955400000|2023-09-05 23:10:00|619.31|609.71|619.81|610.21|619.88|610.28|618.55|608.95|152
1693955700000|2023-09-05 23:15:00|619.82|610.22|620.02|610.42|620.24|610.64|619.47|609.87|217
1693956000000|2023-09-05 23:20:00|620.01|610.41|618.89|609.29|620.01|610.41|618.53|608.93|78
1693956300000|2023-09-05 23:25:00|618.88|609.28|618.03|608.43|618.88|609.28|617.98|608.38|200
1693956600000|2023-09-05 23:30:00|618|608.4|617.67|608.07|618.31|608.71|617.51|607.91|157
1693956900000|2023-09-05 23:35:00|617.66|608.06|618.59|608.99|618.69|609.09|617.51|607.91|99
1693957200000|2023-09-05 23:40:00|618.56|608.96|618.23|608.63|618.85|609.25|618.2|608.6|58
1693957500000|2023-09-05 23:45:00|618.21|608.61|618.58|608.98|618.63|609.03|618.1|608.5|140
1693957800000|2023-09-05 23:50:00|618.52|608.92|618.75|609.15|619.04|609.44|618.29|608.69|99
1693958100000|2023-09-05 23:55:00|618.7|609.1|618.48|608.88|618.71|609.11|618.4|608.8|91
1693958400000|2023-09-06 00:00:00|618.49|608.89|619.07|609.47|619.11|609.51|617.86|608.26|213
1693958700000|2023-09-06 00:05:00|619.1|609.5|619.5|609.9|620.02|610.42|619.1|609.5|29
1693959000000|2023-09-06 00:10:00|619.51|609.91|620.23|610.63|620.35|610.75|619.47|609.87|81
1693959300000|2023-09-06 00:15:00|620.22|610.62|620.02|610.42|620.35|610.75|619.77|610.17|139
1693959600000|2023-09-06 00:20:00|620.01|610.41|620.46|610.86|620.75|611.15|619.96|610.36|77
1693959900000|2023-09-06 00:25:00|620.66|611.06|620.92|611.32|620.99|611.39|620.33|610.73|129
1693960200000|2023-09-06 00:30:00|620.9|611.3|618.73|609.13|621.41|611.81|618.25|608.65|375
1693960500000|2023-09-06 00:35:00|618.74|609.14|618.01|608.41|618.74|609.14|617.76|608.16|259
1693960800000|2023-09-06 00:40:00|617.99|608.39|616.95|607.35|617.99|608.39|616.95|607.35|183
1693961100000|2023-09-06 00:45:00|616.94|607.34|617.39|607.79|617.81|608.21|616.64|607.04|225
1693961400000|2023-09-06 00:50:00|617.36|607.76|617.6|608|618.31|608.71|617.05|607.45|168
1693961700000|2023-09-06 00:55:00|617.55|607.95|618.76|609.16|618.77|609.17|617.41|607.81|60
1693962000000|2023-09-06 01:00:00|618.77|609.17|621.63|612.03|623.33|613.73|618.71|609.11|262
1693962300000|2023-09-06 01:05:00|621.64|612.04|628.15|618.55|628.15|618.55|620.8|611.2|386
1693962600000|2023-09-06 01:10:00|628.31|618.71|627.54|617.94|628.38|618.78|626.7|617.1|189
1693962900000|2023-09-06 01:15:00|627.57|617.97|626.92|617.32|628.12|618.52|626.9|617.3|386
1693963200000|2023-09-06 01:20:00|627.04|617.44|625.45|615.85|627.07|617.47|625.31|615.71|259
1693963500000|2023-09-06 01:25:00|625.65|616.05|624.9|615.3|626.02|616.42|624.57|614.97|140
1693963800000|2023-09-06 01:30:00|625.01|615.41|624.26|614.66|625.28|615.68|624.1|614.5|203
1693964100000|2023-09-06 01:35:00|624.28|614.68|623.49|613.89|624.3|614.7|623.16|613.56|201
1693964400000|2023-09-06 01:40:00|623.5|613.9|622.72|613.12|623.76|614.16|622.4|612.8|206
1693964700000|2023-09-06 01:45:00|622.71|613.11|622.18|612.58|623.39|613.79|622.17|612.57|194
1693965000000|2023-09-06 01:50:00|622.14|612.54|621.91|612.31|622.33|612.73|621.7|612.1|91
1693965300000|2023-09-06 01:55:00|621.89|612.29|621.58|611.98|622.31|612.71|621.36|611.76|103
1693965600000|2023-09-06 02:00:00|621.57|611.97|621.49|611.89|622.46|612.86|621.27|611.67|187
1693965900000|2023-09-06 02:05:00|621.57|611.97|622.5|612.9|622.5|612.9|621.36|611.76|156
1693966200000|2023-09-06 02:10:00|622.23|612.63|622.49|612.89|622.86|613.26|622.2|612.6|68
1693966500000|2023-09-06 02:15:00|622.46|612.86|623.4|613.8|623.45|613.85|622.46|612.86|32
1693966800000|2023-09-06 02:20:00|623.41|613.81|624.2|614.6|624.4|614.8|623.3|613.7|114
1693967100000|2023-09-06 02:25:00|624.16|614.56|624.47|614.87|624.78|615.18|623.74|614.14|119
1693967400000|2023-09-06 02:30:00|624.48|614.88|625.32|615.72|625.32|615.72|624.24|614.64|12
1693967700000|2023-09-06 02:35:00|625.89|616.29|625.62|616.02|626.06|616.46|625.27|615.67|142
1693968000000|2023-09-06 02:40:00|625.93|616.33|626.42|616.82|626.56|616.96|625.91|616.31|101
1693968300000|2023-09-06 02:45:00|626.43|616.83|626.56|616.96|626.94|617.34|626|616.4|58
1693968600000|2023-09-06 02:50:00|626.8|617.2|627.61|618.01|628.07|618.47|626.68|617.08|88
1693968900000|2023-09-06 02:55:00|627.52|617.92|628.4|618.8|629.18|619.58|627.52|617.92|113
1693969200000|2023-09-06 03:00:00|628.39|618.79|629.3|619.7|629.79|620.19|628.39|618.79|149
1693969500000|2023-09-06 03:05:00|629.29|619.69|629.49|619.89|629.8|620.2|629.27|619.67|86
1693969800000|2023-09-06 03:10:00|629.52|619.92|630.1|620.5|630.1|620.5|629.23|619.63|20
1693970100000|2023-09-06 03:15:00|630.4|620.8|631.22|621.62|631.23|621.63|630.4|620.8|59
1693970400000|2023-09-06 03:20:00|631.2|621.6|631.89|622.29|632.01|622.41|631.11|621.51|61
1693970700000|2023-09-06 03:25:00|631.88|622.28|630.09|620.49|632.24|622.64|629.85|620.25|227
1693971000000|2023-09-06 03:30:00|630.18|620.58|628.56|618.96|630.41|620.81|628.56|618.96|250
1693971300000|2023-09-06 03:35:00|628.46|618.86|627.61|618.01|628.48|618.88|627.1|617.5|290
1693971600000|2023-09-06 03:40:00|627.6|618|627.28|617.68|628.24|618.64|627.19|617.59|205
1693971900000|2023-09-06 03:45:00|627.27|617.67|626.07|616.47|627.27|617.67|626.07|616.47|205
1693972200000|2023-09-06 03:50:00|626.1|616.5|626.63|617.03|626.68|617.08|625.97|616.37|153
1693972500000|2023-09-06 03:55:00|626.62|617.02|625.43|615.83|626.93|617.33|625.41|615.81|94
1693972800000|2023-09-06 04:00:00|625.36|615.76|625.34|615.74|626.2|616.6|625.34|615.74|150
1693973100000|2023-09-06 04:05:00|625.33|615.73|624.19|614.59|625.63|616.03|623.98|614.38|219
1693973400000|2023-09-06 04:10:00|624.22|614.62|624.04|614.44|625.2|615.6|624.01|614.41|302
1693973700000|2023-09-06 04:15:00|624.03|614.43|625.05|615.45|625.62|616.02|623.96|614.36|288
1693974000000|2023-09-06 04:20:00|625.08|615.48|625.42|615.82|625.57|615.97|625.05|615.45|69
1693974300000|2023-09-06 04:25:00|625.44|615.84|625.03|615.43|625.44|615.84|625.03|615.43|27
1693974600000|2023-09-06 04:30:00|625.02|615.42|624.84|615.24|625.4|615.8|624.62|615.02|117
1693974900000|2023-09-06 04:35:00|624.82|615.22|624.56|614.96|625.3|615.7|624.31|614.71|86
1693975200000|2023-09-06 04:40:00|624.53|614.93|622.65|613.05|624.56|614.96|622.58|612.98|183
1693975500000|2023-09-06 04:45:00|622.66|613.06|622.53|612.93|622.8|613.2|622.06|612.46|167
1693975800000|2023-09-06 04:50:00|622.52|612.92|621.65|612.05|622.84|613.24|621.65|612.05|188
1693976100000|2023-09-06 04:55:00|621.64|612.04|622.13|612.53|622.19|612.59|621.64|612.04|56
1693976400000|2023-09-06 05:00:00|622.04|612.44|622.08|612.48|622.08|612.48|622.04|612.44|3
1693976700000|2023-09-06 05:05:00|622.07|612.47|621.53|611.93|622.07|612.47|620.54|610.94|72
1693977000000|2023-09-06 05:10:00|621.52|611.92|620.13|610.53|622.05|612.45|619.47|609.87|278
1693977300000|2023-09-06 05:15:00|620.07|610.47|619.44|609.84|620.08|610.48|618.45|608.85|326
1693977600000|2023-09-06 05:20:00|619.41|609.81|619.87|610.27|620.55|610.95|618.86|609.26|319
1693977900000|2023-09-06 05:25:00|619.99|610.39|620.5|610.9|620.87|611.27|619.58|609.98|136
1693978200000|2023-09-06 05:30:00|620.84|611.24|621.1|611.5|621.12|611.52|620.47|610.87|165
1693978500000|2023-09-06 05:35:00|621.08|611.48|620.94|611.34|621.41|611.81|620.51|610.91|186
1693978800000|2023-09-06 05:40:00|620.92|611.32|619.96|610.36|620.92|611.32|619.91|610.31|135
1693979100000|2023-09-06 05:45:00|620.09|610.49|619.83|610.23|620.49|610.89|619.33|609.73|219
1693979400000|2023-09-06 05:50:00|619.84|610.24|619.84|610.24|620.04|610.44|619.31|609.71|246
1693979700000|2023-09-06 05:55:00|619.87|610.27|620.05|610.45|620.1|610.5|619.43|609.83|94
1693980000000|2023-09-06 06:00:00|619.97|610.37|620.13|610.53|620.27|610.67|619.45|609.85|176
1693980300000|2023-09-06 06:05:00|620|610.4|619.3|609.7|620.06|610.46|619.3|609.7|42
1693980600000|2023-09-06 06:10:00|619.22|609.62|618.45|608.85|619.22|609.62|618.45|608.85|8
1693980900000|2023-09-06 06:15:00|618.13|608.53|618.7|609.1|618.7|609.1|617.55|607.95|182
1693981200000|2023-09-06 06:20:00|618.79|609.19|621.06|611.46|621.39|611.79|618.77|609.17|140
1693981500000|2023-09-06 06:25:00|621.07|611.47|620.01|610.41|621.07|611.47|619.72|610.12|135
1693981800000|2023-09-06 06:30:00|620.07|610.47|620.75|611.15|620.8|611.2|619.87|610.27|45
1693982100000|2023-09-06 06:35:00|620.76|611.16|621.45|611.85|621.47|611.87|620.71|611.11|67
1693982400000|2023-09-06 06:40:00|621.13|611.53|621.33|611.73|621.57|611.97|621.02|611.42|98
1693982700000|2023-09-06 06:45:00|621.15|611.55|624.41|614.81|624.54|614.94|621.06|611.46|133
1693983000000|2023-09-06 06:50:00|624.3|614.7|625.72|616.12|626.29|616.69|622.95|613.35|244
1693983300000|2023-09-06 06:55:00|625.73|616.13|625.48|615.88|625.94|616.34|624.98|615.38|270
1693983600000|2023-09-06 07:00:00|625.47|615.87|625.62|616.02|625.71|616.11|625.11|615.51|136
1693983900000|2023-09-06 07:05:00|625.63|616.03|625.01|615.41|626.29|616.69|624.95|615.35|179
1693984200000|2023-09-06 07:10:00|625.03|615.43|623.95|614.35|625.1|615.5|623.39|613.79|165
1693984500000|2023-09-06 07:15:00|623.96|614.36|623.63|614.03|624.39|614.79|623.46|613.86|91
1693984800000|2023-09-06 07:20:00|623.65|614.05|624.36|614.76|624.36|614.76|623.36|613.76|54
1693985100000|2023-09-06 07:25:00|624.35|614.75|624.56|614.96|624.57|614.97|623.5|613.9|109
1693985400000|2023-09-06 07:30:00|624.53|614.93|623|613.4|625.19|615.59|623|613.4|96
1693985700000|2023-09-06 07:35:00|622.69|613.09|623.05|613.45|623.21|613.61|622.46|612.86|151
1693986000000|2023-09-06 07:40:00|623|613.4|621.52|611.92|623.22|613.62|621.23|611.63|134
1693986300000|2023-09-06 07:45:00|621.47|611.87|621.22|611.62|621.48|611.88|621.08|611.48|37
1693986600000|2023-09-06 07:50:00|621.14|611.54|620.95|611.35|621.42|611.82|620.9|611.3|61
1693986900000|2023-09-06 07:55:00|620.94|611.34|618.94|609.34|620.95|611.35|618.32|608.72|124
1693987200000|2023-09-06 08:00:00|618.99|609.39|619.13|609.53|619.56|609.96|618.45|608.85|218
1693987500000|2023-09-06 08:05:00|619.1|609.5|618.96|609.36|619.29|609.69|618.51|608.91|181
1693987800000|2023-09-06 08:10:00|618.97|609.37|617.89|608.29|619.04|609.44|617.78|608.18|255
1693988100000|2023-09-06 08:15:00|617.91|608.31|617.94|608.34|618.04|608.44|617.37|607.77|142
1693988400000|2023-09-06 08:20:00|617.93|608.33|618.67|609.07|619.04|609.44|617.73|608.13|220
1693988700000|2023-09-06 08:25:00|618.68|609.08|617.56|607.96|618.68|609.08|617.49|607.89|117
1693989000000|2023-09-06 08:30:00|617.58|607.98|618.98|609.38|619.08|609.48|617.58|607.98|190
1693989300000|2023-09-06 08:35:00|618.97|609.37|619.27|609.67|619.34|609.74|618.89|609.29|111
1693989600000|2023-09-06 08:40:00|619.26|609.66|619.43|609.83|619.71|610.11|618.68|609.08|35
1693989900000|2023-09-06 08:45:00|619.49|609.89|619.07|609.47|620.18|610.58|619.07|609.47|95
1693990200000|2023-09-06 08:50:00|619.15|609.55|618.72|609.12|619.15|609.55|618.44|608.84|163
1693990500000|2023-09-06 08:55:00|619.08|609.48|618.46|608.86|619.54|609.94|618.41|608.81|80
1693990800000|2023-09-06 09:00:00|618.63|609.03|618.03|608.43|618.73|609.13|617.03|607.43|125
1693991100000|2023-09-06 09:05:00|618.06|608.46|619.04|609.44|619.19|609.59|618.03|608.43|94
1693991400000|2023-09-06 09:10:00|619.19|609.59|617.86|608.26|619.19|609.59|617.83|608.23|214
1693991700000|2023-09-06 09:15:00|617.81|608.21|617.52|607.92|618.39|608.79|617.36|607.76|189
1693992000000|2023-09-06 09:20:00|617.57|607.97|617.13|607.53|617.61|608.01|616.73|607.13|93
1693992300000|2023-09-06 09:25:00|617.16|607.56|618.33|608.73|618.35|608.75|617.11|607.51|183
1693992600000|2023-09-06 09:30:00|618.22|608.62|617.21|607.61|618.48|608.88|617.21|607.61|213
1693992900000|2023-09-06 09:35:00|617.22|607.62|616.7|607.1|617.41|607.81|616.54|606.94|33
1693993200000|2023-09-06 09:40:00|616.71|607.11|617.51|607.91|617.54|607.94|616.61|607.01|88
1693993500000|2023-09-06 09:45:00|617.52|607.92|618.11|608.51|618.13|608.53|617.26|607.66|160
1693993800000|2023-09-06 09:50:00|618.06|608.46|619.03|609.43|619.04|609.44|618|608.4|99
1693994100000|2023-09-06 09:55:00|619.04|609.44|617.87|608.27|619.17|609.57|617.85|608.25|118
1693994400000|2023-09-06 10:00:00|617.86|608.26|618.48|608.88|618.53|608.93|617.77|608.17|176
1693994700000|2023-09-06 10:05:00|618.49|608.89|618.57|608.97|619.16|609.56|618.49|608.89|40
1693995000000|2023-09-06 10:10:00|618.7|609.1|620.05|610.45|620.2|610.6|618.7|609.1|16
1693995300000|2023-09-06 10:15:00|620.03|610.43|619.3|609.7|620.07|610.47|619.19|609.59|71
1693995600000|2023-09-06 10:20:00|619.34|609.74|619.39|609.79|619.79|610.19|619.05|609.45|111
1693995900000|2023-09-06 10:25:00|619.22|609.62|618.92|609.32|619.41|609.81|618.68|609.08|63
1693996200000|2023-09-06 10:30:00|618.93|609.33|619.81|610.21|619.81|610.21|618.86|609.26|135
1693996500000|2023-09-06 10:35:00|619.56|609.96|619.79|610.19|620.3|610.7|619.56|609.96|93
1693996800000|2023-09-06 10:40:00|619.82|610.22|620.08|610.48|620.43|610.83|619.81|610.21|72
1693997100000|2023-09-06 10:45:00|620.07|610.47|619.22|609.62|620.07|610.47|618.82|609.22|41
1693997400000|2023-09-06 10:50:00|619.18|609.58|619.08|609.48|619.41|609.81|619.05|609.45|31
1693997700000|2023-09-06 10:55:00|618.58|608.98|618.69|609.09|618.85|609.25|617.6|608|108
1693998000000|2023-09-06 11:00:00|618.65|609.05|618.4|608.8|618.84|609.24|618.23|608.63|86
1693998300000|2023-09-06 11:05:00|618.58|608.98|618.09|608.49|618.75|609.15|618.03|608.43|165
1693998600000|2023-09-06 11:10:00|618.11|608.51|618.78|609.18|618.81|609.21|617.98|608.38|118
1693998900000|2023-09-06 11:15:00|618.79|609.19|619.32|609.72|619.39|609.79|618.59|608.99|44
1693999200000|2023-09-06 11:20:00|619.49|609.89|619.31|609.71|619.49|609.89|619.02|609.42|40
1693999500000|2023-09-06 11:25:00|619.05|609.45|619.62|610.02|619.84|610.24|618.71|609.11|166
1693999800000|2023-09-06 11:30:00|619.55|609.95|619.27|609.67|619.75|610.15|619.01|609.41|110
1694000100000|2023-09-06 11:35:00|619.26|609.66|618.84|609.24|619.26|609.66|618.48|608.88|64
1694000400000|2023-09-06 11:40:00|618.83|609.23|619.04|609.44|619.46|609.86|618.65|609.05|138
1694000700000|2023-09-06 11:45:00|619.05|609.45|618.25|608.65|619.19|609.59|617.57|607.97|57
1694001000000|2023-09-06 11:50:00|618.29|608.69|617.78|608.18|618.31|608.71|617.36|607.76|105
1694001300000|2023-09-06 11:55:00|617.71|608.11|617.11|607.51|617.87|608.27|616.64|607.04|161
1694001600000|2023-09-06 12:00:00|617.04|607.44|617.27|607.67|617.61|608.01|616.65|607.05|261
1694001900000|2023-09-06 12:05:00|617.26|607.66|618.3|608.7|618.3|608.7|617.23|607.63|121
1694002200000|2023-09-06 12:10:00|618.52|608.92|618.57|608.97|618.62|609.02|617.71|608.11|102
1694002500000|2023-09-06 12:15:00|618.54|608.94|617.59|607.99|618.65|609.05|617.58|607.98|119
1694002800000|2023-09-06 12:20:00|617.47|607.87|617.64|608.04|617.95|608.35|617.47|607.87|107
1694003100000|2023-09-06 12:25:00|617.65|608.05|618.51|608.91|618.51|608.91|617.54|607.94|48
1694003400000|2023-09-06 12:30:00|618.42|608.82|617.43|607.83|618.61|609.01|617.42|607.82|94
1694003700000|2023-09-06 12:35:00|617.41|607.81|617.41|607.81|617.77|608.17|617.33|607.73|39
1694004000000|2023-09-06 12:40:00|617.4|607.8|617.2|607.6|617.81|608.21|617.09|607.49|124
1694004300000|2023-09-06 12:45:00|617.19|607.59|616.32|606.72|617.31|607.71|616.18|606.58|151
1694004600000|2023-09-06 12:50:00|616.3|606.7|616.97|607.37|617.17|607.57|616.21|606.61|157
1694004900000|2023-09-06 12:55:00|616.83|607.23|616.59|606.99|617.18|607.58|616.49|606.89|69
1694005200000|2023-09-06 13:00:00|617.28|607.68|616.93|607.33|617.48|607.88|616.38|606.78|149
1694005500000|2023-09-06 13:05:00|616.94|607.34|617.11|607.51|617.79|608.19|616.94|607.34|185
1694005800000|2023-09-06 13:10:00|617.06|607.46|616.51|606.91|617.06|607.46|616.11|606.51|7
1694006100000|2023-09-06 13:15:00|617.56|607.96|617|607.4|617.6|608|616.96|607.36|90
1694006400000|2023-09-06 13:20:00|616.94|607.34|617.28|607.68|617.69|608.09|616.06|606.46|276
1694006700000|2023-09-06 13:25:00|617.4|607.8|617.2|607.6|617.4|607.8|616.94|607.34|77
1694007000000|2023-09-06 13:30:00|617.21|607.61|617.02|607.42|617.52|607.92|616.48|606.88|166
1694007300000|2023-09-06 13:35:00|616.87|607.27|618.22|608.62|618.39|608.79|616.55|606.95|161
1694007600000|2023-09-06 13:40:00|618.26|608.66|619.45|609.85|619.83|610.23|618.26|608.66|147
1694007900000|2023-09-06 13:45:00|619.46|609.86|618.57|608.97|620.26|610.66|618.44|608.84|208
1694008200000|2023-09-06 13:50:00|618.6|609|619.3|609.7|619.36|609.76|618.55|608.95|119
1694008500000|2023-09-06 13:55:00|619.24|609.64|619.56|609.96|619.56|609.96|618.5|608.9|146
1694008800000|2023-09-06 14:00:00|619.55|609.95|616.62|607.02|619.55|609.95|616.03|606.43|563
1694009100000|2023-09-06 14:05:00|616.63|607.03|619.44|609.84|619.44|609.84|615.43|605.83|376
1694009400000|2023-09-06 14:10:00|619.34|609.74|618.43|608.83|619.34|609.74|617.84|608.24|363
1694009700000|2023-09-06 14:15:00|618.24|608.64|619.7|610.1|619.7|610.1|616.96|607.36|190
1694010000000|2023-09-06 14:20:00|619.82|610.22|617.47|607.87|619.82|610.22|617.41|607.81|202
1694010300000|2023-09-06 14:25:00|617.48|607.88|617.2|607.6|617.69|608.09|616.81|607.21|156
1694010600000|2023-09-06 14:30:00|617.13|607.53|617.66|608.06|618.27|608.67|616.4|606.8|284
1694010900000|2023-09-06 14:35:00|617.68|608.08|619.3|609.7|619.34|609.74|617.65|608.05|101
1694011200000|2023-09-06 14:40:00|619.31|609.71|618.97|609.37|620.55|610.95|617.43|607.83|254
1694011500000|2023-09-06 14:45:00|619|609.4|620.4|610.8|621.32|611.72|617.52|607.92|365
1694011800000|2023-09-06 14:50:00|620.41|610.81|621.34|611.74|621.55|611.95|619.83|610.23|242
1694012100000|2023-09-06 14:55:00|621.33|611.73|621.68|612.08|622.31|612.71|620.95|611.35|207
1694012400000|2023-09-06 15:00:00|621.57|611.97|623.05|613.45|623.7|614.1|621.08|611.48|306
1694012700000|2023-09-06 15:05:00|623.07|613.47|622.16|612.56|623.33|613.73|621.65|612.05|350
1694013000000|2023-09-06 15:10:00|622.17|612.57|621.1|611.5|622.17|612.57|620.66|611.06|253
1694013300000|2023-09-06 15:15:00|621.04|611.44|619.17|609.57|621.04|611.44|618.84|609.24|512
1694013600000|2023-09-06 15:20:00|619.06|609.46|623.3|613.7|624.06|614.46|619.02|609.42|481
1694013900000|2023-09-06 15:25:00|623.29|613.69|623.18|613.58|623.39|613.79|622.33|612.73|336
1694014200000|2023-09-06 15:30:00|623.1|613.5|623.63|614.03|623.99|614.39|622.78|613.18|305
1694014500000|2023-09-06 15:35:00|623.45|613.85|624.14|614.54|625.05|615.45|622.96|613.36|230
1694014800000|2023-09-06 15:40:00|624.21|614.61|626.1|616.5|626.11|616.51|623.6|614|268
1694015100000|2023-09-06 15:45:00|626.07|616.47|624|614.4|626.07|616.47|623.93|614.33|288
1694015400000|2023-09-06 15:50:00|624.07|614.47|622.4|612.8|624.07|614.47|622.4|612.8|183
1694015700000|2023-09-06 15:55:00|622.45|612.85|622.2|612.6|622.63|613.03|622.16|612.56|66
1694016000000|2023-09-06 16:00:00|622.21|612.61|623.48|613.88|623.48|613.88|621.57|611.97|174
1694016300000|2023-09-06 16:05:00|623.62|614.02|623.04|613.44|623.68|614.08|622.57|612.97|109
1694016600000|2023-09-06 16:10:00|622.54|612.94|621.35|611.75|622.54|612.94|620.9|611.3|259
1694016900000|2023-09-06 16:15:00|621.41|611.81|621.86|612.26|623.18|613.58|621.24|611.64|391
1694017200000|2023-09-06 16:20:00|621.92|612.32|622.19|612.59|622.3|612.7|621.06|611.46|224
1694017500000|2023-09-06 16:25:00|622.51|612.91|621.92|612.32|623.17|613.57|621.87|612.27|132
1694017800000|2023-09-06 16:30:00|621.88|612.28|623.12|613.52|623.32|613.72|621.21|611.61|272
1694018100000|2023-09-06 16:35:00|623.13|613.53|622.06|612.46|623.25|613.65|621.67|612.07|261
1694018400000|2023-09-06 16:40:00|622.01|612.41|621.36|611.76|622.35|612.75|621.17|611.57|209
1694018700000|2023-09-06 16:45:00|621.32|611.72|622.12|612.52|622.25|612.65|621.02|611.42|218
1694019000000|2023-09-06 16:50:00|622.13|612.53|621.86|612.26|623.32|613.72|621.56|611.96|255
1694019300000|2023-09-06 16:55:00|621.85|612.25|621.46|611.86|622.51|612.91|621.41|611.81|96
1694019600000|2023-09-06 17:00:00|621.4|611.8|621.49|611.89|622.87|613.27|620.7|611.1|274
1694019900000|2023-09-06 17:05:00|621.47|611.87|619.2|609.6|621.48|611.88|615.15|605.55|773
1694020200000|2023-09-06 17:10:00|619.22|609.62|620.31|610.71|621.67|612.07|619.2|609.6|446
1694020500000|2023-09-06 17:15:00|620.3|610.7|619.18|609.58|620.84|611.24|618.53|608.93|351
1694020800000|2023-09-06 17:20:00|619.34|609.74|621.11|611.51|621.13|611.53|618.99|609.39|395
1694021100000|2023-09-06 17:25:00|621.08|611.48|622.9|613.3|622.93|613.33|621.03|611.43|266
1694021400000|2023-09-06 17:30:00|622.92|613.32|623.06|613.46|623.46|613.86|622.25|612.65|266
1694021700000|2023-09-06 17:35:00|623.02|613.42|625.32|615.72|627.15|617.55|622.96|613.36|309
1694022000000|2023-09-06 17:40:00|625.3|615.7|626.15|616.55|626.33|616.73|624.83|615.23|354
1694022300000|2023-09-06 17:45:00|626.16|616.56|626.35|616.75|626.51|616.91|625.57|615.97|315
1694022600000|2023-09-06 17:50:00|625.97|616.37|629.28|619.68|629.38|619.78|625.4|615.8|421
1694022900000|2023-09-06 17:55:00|629.27|619.67|632.96|623.36|638.21|628.61|629.26|619.66|917
1694023200000|2023-09-06 18:00:00|632.98|623.38|635.23|625.63|638.14|628.54|632.97|623.37|769
1694023500000|2023-09-06 18:05:00|635.18|625.58|634.42|624.82|636.64|627.04|634.23|624.63|513
1694023800000|2023-09-06 18:10:00|634.41|624.81|631.6|622|634.64|625.04|630.61|621.01|588
1694024100000|2023-09-06 18:15:00|631.62|622.02|629.88|620.28|632.24|622.64|629.49|619.89|489
1694024400000|2023-09-06 18:20:00|629.96|620.36|628.27|618.67|630.4|620.8|627.32|617.72|659
1694024700000|2023-09-06 18:25:00|628.28|618.68|631.28|621.68|631.96|622.36|627.18|617.58|676
1694025000000|2023-09-06 18:30:00|631.54|621.94|631.2|621.6|631.54|621.94|629.74|620.14|549
1694025300000|2023-09-06 18:35:00|631.04|621.44|629.43|619.83|631.28|621.68|628.71|619.11|408
1694025600000|2023-09-06 18:40:00|629.42|619.82|630.8|621.2|631.74|622.14|629.41|619.81|138
1694025900000|2023-09-06 18:45:00|630.82|621.22|630.64|621.04|631.66|622.06|630.54|620.94|108
1694026200000|2023-09-06 18:50:00|630.65|621.05|631.37|621.77|632.18|622.58|630.61|621.01|275
1694026500000|2023-09-06 18:55:00|631.29|621.69|630.07|620.47|631.97|622.37|630.07|620.47|463
1694026800000|2023-09-06 19:00:00|630.17|620.57|629.65|620.05|630.38|620.78|629.19|619.59|462
1694027100000|2023-09-06 19:05:00|629.66|620.06|628.95|619.35|630.36|620.76|628.61|619.01|328
1694027400000|2023-09-06 19:10:00|628.96|619.36|630.25|620.65|630.38|620.78|628.13|618.53|430
1694027700000|2023-09-06 19:15:00|630.26|620.66|630.68|621.08|631.3|621.7|630.08|620.48|167
1694028000000|2023-09-06 19:20:00|631.17|621.57|631.63|622.03|631.92|622.32|631.12|621.52|65
1694028300000|2023-09-06 19:25:00|631.75|622.15|631.3|621.7|632.22|622.62|630.4|620.8|137
1694028600000|2023-09-06 19:30:00|631.22|621.62|631.66|622.06|632.13|622.53|630.52|620.92|154
1694028900000|2023-09-06 19:35:00|631.48|621.88|632.31|622.71|632.32|622.72|631.4|621.8|119
1694029200000|2023-09-06 19:40:00|632.24|622.64|632.05|622.45|632.3|622.7|631.49|621.89|90
1694029500000|2023-09-06 19:45:00|632.04|622.44|631.19|621.59|632.1|622.5|630.58|620.98|176
1694029800000|2023-09-06 19:50:00|631.18|621.58|630.08|620.48|631.35|621.75|629.84|620.24|299
1694030100000|2023-09-06 19:55:00|630.11|620.51|630.01|620.41|630.55|620.95|629.46|619.86|175
1694030400000|2023-09-06 20:00:00|630|620.4|631.44|621.84|631.51|621.91|629.55|619.95|226
1694030700000|2023-09-06 20:05:00|631.42|621.82|631.71|622.11|631.72|622.12|631.26|621.66|73
1694031000000|2023-09-06 20:10:00|631.66|622.06|632.28|622.68|632.43|622.83|631.62|622.02|75
1694031300000|2023-09-06 20:15:00|632.29|622.69|632.35|622.75|632.41|622.81|631.54|621.94|72
1694031600000|2023-09-06 20:20:00|631.82|622.22|631.38|621.78|632.45|622.85|631.38|621.78|60
1694031900000|2023-09-06 20:25:00|631.24|621.64|631.13|621.53|632|622.4|630.8|621.2|209
1694032200000|2023-09-06 20:30:00|631.14|621.54|632.13|622.53|632.14|622.54|630.81|621.21|206
1694032500000|2023-09-06 20:35:00|632.16|622.56|632.35|622.75|632.35|622.75|631.43|621.83|87
1694032800000|2023-09-06 20:40:00|632.28|622.68|632.23|622.63|632.39|622.79|631.55|621.95|76
1694033100000|2023-09-06 20:45:00|632.22|622.62|631.92|622.32|632.22|622.62|631.43|621.83|46
1694033400000|2023-09-06 20:50:00|631.99|622.39|631.63|622.03|632.07|622.47|631.07|621.47|143
1694033700000|2023-09-06 20:55:00|631.57|621.97|630.34|620.74|632.03|622.43|630.03|620.43|234
1694034000000|2023-09-06 21:00:00|630.3|620.7|630.45|620.85|630.89|621.29|630.22|620.62|227
1694034300000|2023-09-06 21:05:00|630.47|620.87|630.47|620.87|630.47|620.87|630.02|620.42|121
1694034600000|2023-09-06 21:10:00|630.48|620.88|630.52|620.92|630.65|621.05|630.16|620.56|153
1694034900000|2023-09-06 21:15:00|630.53|620.93|630.32|620.72|630.54|620.94|630.11|620.51|109
1694035200000|2023-09-06 21:20:00|630.37|620.77|630.05|620.45|630.41|620.81|629.71|620.11|133
1694035500000|2023-09-06 21:25:00|630.06|620.46|630.81|621.21|630.89|621.29|630.02|620.42|112
1694035800000|2023-09-06 21:30:00|630.84|621.24|632.24|622.64|632.24|622.64|630.81|621.21|72
1694036100000|2023-09-06 21:35:00|632.27|622.67|631.8|622.2|632.27|622.67|631.75|622.15|63
1694036400000|2023-09-06 21:40:00|631.91|622.31|633.23|623.63|633.3|623.7|631.88|622.28|144
1694036700000|2023-09-06 21:45:00|633.24|623.64|632.47|622.87|633.42|623.82|632.47|622.87|72
1694037000000|2023-09-06 21:50:00|632.45|622.85|632.38|622.78|632.55|622.95|632.38|622.78|102
1694037300000|2023-09-06 21:55:00|632.39|622.79|631.54|621.94|632.41|622.81|631.54|621.94|99
1694037600000|2023-09-06 22:00:00|631.55|621.95|633.33|623.73|633.35|623.75|631.45|621.85|130
1694037900000|2023-09-06 22:05:00|633.3|623.7|632.8|623.2|633.31|623.71|632.76|623.16|34
1694038200000|2023-09-06 22:10:00|632.76|623.16|631.68|622.08|633.49|623.89|631.57|621.97|217
1694038500000|2023-09-06 22:15:00|631.67|622.07|632.27|622.67|632.3|622.7|631.59|621.99|198
1694038800000|2023-09-06 22:20:00|632.28|622.68|632.13|622.53|632.54|622.94|631.64|622.04|44
1694039100000|2023-09-06 22:25:00|632.14|622.54|631.6|622|632.14|622.54|631.58|621.98|24
1694039400000|2023-09-06 22:30:00|631.73|622.13|631.17|621.57|631.98|622.38|630.88|621.28|166
1694039700000|2023-09-06 22:35:00|631.16|621.56|631.18|621.58|631.29|621.69|630.28|620.68|187
1694040000000|2023-09-06 22:40:00|631.16|621.56|631.07|621.47|631.44|621.84|630.55|620.95|113
1694040300000|2023-09-06 22:45:00|631.11|621.51|630.58|620.98|631.24|621.64|630.58|620.98|154
1694040600000|2023-09-06 22:50:00|630.33|620.73|629.94|620.34|630.63|621.03|629.84|620.24|27
1694040900000|2023-09-06 22:55:00|629.89|620.29|630.58|620.98|631.17|621.57|629.88|620.28|63
1694041200000|2023-09-06 23:00:00|630.59|620.99|630.56|620.96|630.67|621.07|630.56|620.96|11
1694041500000|2023-09-06 23:05:00|630.57|620.97|631.24|621.64|631.26|621.66|630.56|620.96|50
1694041800000|2023-09-06 23:10:00|631.26|621.66|632.33|622.73|632.38|622.78|631.06|621.46|37
1694042100000|2023-09-06 23:15:00|632.29|622.69|632.14|622.54|632.47|622.87|631.62|622.02|24
1694042400000|2023-09-06 23:20:00|631.82|622.22|632.08|622.48|632.34|622.74|631.71|622.11|33
1694042700000|2023-09-06 23:25:00|632.07|622.47|631.98|622.38|632.12|622.52|631.48|621.88|64
1694043000000|2023-09-06 23:30:00|631.97|622.37|632.49|622.89|632.64|623.04|631.92|622.32|93
1694043300000|2023-09-06 23:35:00|632.48|622.88|633.21|623.61|633.76|624.16|632.48|622.88|114
1694043600000|2023-09-06 23:40:00|633.17|623.57|633.21|623.61|633.47|623.87|632.9|623.3|49
1694043900000|2023-09-06 23:45:00|633.32|623.72|634.36|624.76|634.38|624.78|633.32|623.72|30
1694044200000|2023-09-06 23:50:00|634.25|624.65|635.27|625.67|635.27|625.67|634.22|624.62|111
1694044500000|2023-09-06 23:55:00|635.13|625.53|634.75|625.15|635.17|625.57|634.62|625.02|29
1694044800000|2023-09-07 00:00:00|635.16|625.56|634.69|625.09|637.36|627.76|634.6|625|283
1694045100000|2023-09-07 00:05:00|635.2|625.6|634.08|624.48|635.58|625.98|634.07|624.47|100
1694045400000|2023-09-07 00:10:00|634.15|624.55|633.38|623.78|634.57|624.97|633.13|623.53|146
1694045700000|2023-09-07 00:15:00|633.4|623.8|633.43|623.83|633.79|624.19|633.27|623.67|50
1694046000000|2023-09-07 00:20:00|633.06|623.46|633.53|623.93|633.53|623.93|632.43|622.83|70
1694046300000|2023-09-07 00:25:00|633.41|623.81|633.6|624|633.93|624.33|633.4|623.8|45
1694046600000|2023-09-07 00:30:00|633.77|624.17|634.58|624.98|634.7|625.1|633.77|624.17|25
1694046900000|2023-09-07 00:35:00|634.57|624.97|633.42|623.82|634.68|625.08|633.42|623.82|108
1694047200000|2023-09-07 00:40:00|633.45|623.85|633.85|624.25|634.48|624.88|633.4|623.8|83
1694047500000|2023-09-07 00:45:00|633.87|624.27|634.64|625.04|635.22|625.62|633.62|624.02|63
1694047800000|2023-09-07 00:50:00|634.69|625.09|634.21|624.61|634.69|625.09|633.95|624.35|36
1694048100000|2023-09-07 00:55:00|634.06|624.46|634.04|624.44|634.09|624.49|633.45|623.85|77
1694048400000|2023-09-07 01:00:00|633.91|624.31|634.7|625.1|635.22|625.62|633.81|624.21|36
1694048700000|2023-09-07 01:05:00|634.72|625.12|635.11|625.51|635.26|625.66|634.72|625.12|20
1694049000000|2023-09-07 01:10:00|635.1|625.5|635.23|625.63|635.53|625.93|634.61|625.01|88
1694049300000|2023-09-07 01:15:00|635.2|625.6|635.58|625.98|636.24|626.64|634.85|625.25|116
1694049600000|2023-09-07 01:20:00|635.59|625.99|636.46|626.86|636.5|626.9|635.59|625.99|50
1694049900000|2023-09-07 01:25:00|636.47|626.87|635.63|626.03|636.55|626.95|635.53|625.93|102
1694050200000|2023-09-07 01:30:00|635.62|626.02|635.8|626.2|636.37|626.77|634.87|625.27|249
1694050500000|2023-09-07 01:35:00|635.83|626.23|637.6|628|637.66|628.06|635.83|626.23|55
1694050800000|2023-09-07 01:40:00|637.8|628.2|636.88|627.28|638.28|628.68|636.52|626.92|121
1694051100000|2023-09-07 01:45:00|636.81|627.21|638.25|628.65|638.32|628.72|636.48|626.88|149
1694051400000|2023-09-07 01:50:00|638.24|628.64|638.92|629.32|639.41|629.81|638|628.4|133
1694051700000|2023-09-07 01:55:00|638.87|629.27|639.62|630.02|640.28|630.68|638.85|629.25|102
1694052000000|2023-09-07 02:00:00|639.63|630.03|639.56|629.96|639.75|630.15|639.25|629.65|60
1694052300000|2023-09-07 02:05:00|639.39|629.79|637.79|628.19|639.42|629.82|637.57|627.97|165
1694052600000|2023-09-07 02:10:00|637.78|628.18|637.64|628.04|638.39|628.79|637.57|627.97|107
1694052900000|2023-09-07 02:15:00|637.65|628.05|637.6|628|638.62|629.02|637.48|627.88|87
1694053200000|2023-09-07 02:20:00|637.61|628.01|638.8|629.2|639.27|629.67|637.5|627.9|171
1694053500000|2023-09-07 02:25:00|638.84|629.24|641.92|632.32|642.03|632.43|638.84|629.24|209
1694053800000|2023-09-07 02:30:00|641.54|631.94|641.05|631.45|642.22|632.62|640.25|630.65|249
1694054100000|2023-09-07 02:35:00|641.01|631.41|642.76|633.16|642.76|633.16|641|631.4|172
1694054400000|2023-09-07 02:40:00|642.8|633.2|643.73|634.13|644.27|634.67|642.63|633.03|168
1694054700000|2023-09-07 02:45:00|643.71|634.11|642.49|632.89|643.99|634.39|642.49|632.89|104
1694055000000|2023-09-07 02:50:00|642.47|632.87|643.17|633.57|643.17|633.57|641.83|632.23|83
1694055300000|2023-09-07 02:55:00|642.67|633.07|643.4|633.8|643.41|633.81|642.67|633.07|21
1694055600000|2023-09-07 03:00:00|643.37|633.77|640.84|631.24|643.37|633.77|640.75|631.15|167
1694055900000|2023-09-07 03:05:00|640.85|631.25|641.91|632.31|642.21|632.61|640.8|631.2|89
1694056200000|2023-09-07 03:10:00|641.9|632.3|641.71|632.11|641.9|632.3|641.41|631.81|48
1694056500000|2023-09-07 03:15:00|641.6|632|640.91|631.31|641.86|632.26|640.78|631.18|183
1694056800000|2023-09-07 03:20:00|640.92|631.32|640.52|630.92|641.51|631.91|640.51|630.91|198
1694057100000|2023-09-07 03:25:00|640.66|631.06|639.88|630.28|641.14|631.54|639.59|629.99|304
1694057400000|2023-09-07 03:30:00|640.01|630.41|640.05|630.45|640.31|630.71|639.4|629.8|291
1694057700000|2023-09-07 03:35:00|640.06|630.46|638.95|629.35|640.21|630.61|638.95|629.35|221
1694058000000|2023-09-07 03:40:00|639.32|629.72|638.89|629.29|639.38|629.78|638.78|629.18|15
1694058300000|2023-09-07 03:45:00|638.9|629.3|640.38|630.78|640.4|630.8|638.9|629.3|65
1694058600000|2023-09-07 03:50:00|639.97|630.37|640.47|630.87|640.47|630.87|639.51|629.91|48
1694058900000|2023-09-07 03:55:00|640.48|630.88|641.09|631.49|641.44|631.84|640.45|630.85|74
1694059200000|2023-09-07 04:00:00|641.1|631.5|642.54|632.94|643.05|633.45|641.1|631.5|129
1694059500000|2023-09-07 04:05:00|642.48|632.88|643.36|633.76|643.37|633.77|642.3|632.7|78
1694059800000|2023-09-07 04:10:00|643.02|633.42|642.58|632.98|643.4|633.8|642|632.4|110
1694060100000|2023-09-07 04:15:00|642.57|632.97|642.5|632.9|643.27|633.67|642.11|632.51|158
1694060400000|2023-09-07 04:20:00|642.22|632.62|641.9|632.3|642.29|632.69|641.6|632|89
1694060700000|2023-09-07 04:25:00|641.94|632.34|640.97|631.37|642|632.4|640.81|631.21|55
1694061000000|2023-09-07 04:30:00|640.95|631.35|640.79|631.19|641.33|631.73|640.74|631.14|69
1694061300000|2023-09-07 04:35:00|640.78|631.18|639.67|630.07|640.83|631.23|639.67|630.07|29
1694061600000|2023-09-07 04:40:00|639.46|629.86|639.68|630.08|640.43|630.83|639.46|629.86|42
1694061900000|2023-09-07 04:45:00|639.69|630.09|638.78|629.18|639.75|630.15|638.78|629.18|59
1694062200000|2023-09-07 04:50:00|638.9|629.3|638.83|629.23|639.49|629.89|638.83|629.23|61
1694062500000|2023-09-07 04:55:00|638.84|629.24|639.37|629.77|639.42|629.82|638.83|629.23|16
1694062800000|2023-09-07 05:00:00|639.38|629.78|638.81|629.21|639.54|629.94|638.81|629.21|26
1694063100000|2023-09-07 05:05:00|638.78|629.18|638.78|629.18|638.78|629.18|638.78|629.18|1
1694063400000|2023-09-07 05:10:00|638.43|628.83|637.87|628.27|638.43|628.83|637.87|628.27|18
1694063700000|2023-09-07 05:15:00|637.88|628.28|638.68|629.08|638.68|629.08|637.88|628.28|28
1694064000000|2023-09-07 05:20:00|638.69|629.09|638.8|629.2|640.25|630.65|638.69|629.09|36
1694064300000|2023-09-07 05:25:00|638.79|629.19|639.66|630.06|639.66|630.06|638.79|629.19|31
1694064600000|2023-09-07 05:30:00|639.67|630.07|639.31|629.71|640.25|630.65|638.75|629.15|58
1694064900000|2023-09-07 05:35:00|639.26|629.66|639.6|630|640.19|630.59|639.26|629.66|48
1694065200000|2023-09-07 05:40:00|639.51|629.91|639.84|630.24|640.37|630.77|639.5|629.9|36
1694065500000|2023-09-07 05:45:00|640.33|630.73|640.39|630.79|640.39|630.79|640.05|630.45|13
1694065800000|2023-09-07 05:50:00|640.13|630.53|640.9|631.3|641.17|631.57|639.89|630.29|75
1694066100000|2023-09-07 05:55:00|640.91|631.31|639.41|629.81|640.91|631.31|639.39|629.79|76
1694066400000|2023-09-07 06:00:00|639.37|629.77|639.46|629.86|639.5|629.9|638.7|629.1|37
1694066700000|2023-09-07 06:05:00|639.47|629.87|638.46|628.86|639.57|629.97|638.46|628.86|29
1694067000000|2023-09-07 06:10:00|638.47|628.87|638.68|629.08|638.95|629.35|638.3|628.7|56
1694067300000|2023-09-07 06:15:00|638.63|629.03|638.61|629.01|639.1|629.5|638.33|628.73|137
1694067600000|2023-09-07 06:20:00|638.45|628.85|638.43|628.83|638.64|629.04|638.31|628.71|107
1694067900000|2023-09-07 06:25:00|638.46|628.86|638.32|628.72|638.52|628.92|637.84|628.24|23
1694068200000|2023-09-07 06:30:00|638.31|628.71|636.71|627.11|638.31|628.71|636.67|627.07|45
1694068500000|2023-09-07 06:35:00|636.72|627.12|636.62|627.02|637.07|627.47|636.13|626.53|162
1694068800000|2023-09-07 06:40:00|636.63|627.03|637.56|627.96|637.56|627.96|636.63|627.03|52
1694069100000|2023-09-07 06:45:00|637.47|627.87|636.13|626.53|637.47|627.87|636.13|626.53|55
1694069400000|2023-09-07 06:50:00|636.14|626.54|636.35|626.75|636.47|626.87|635.9|626.3|7
1694069700000|2023-09-07 06:55:00|635.9|626.3|635.9|626.3|635.9|626.3|635.9|626.3|1
1694070000000|2023-09-07 07:00:00|635.85|626.25|635.7|626.1|636.02|626.42|635.41|625.81|134
1694070300000|2023-09-07 07:05:00|635.71|626.11|634.99|625.39|636.17|626.57|634.48|624.88|161
1694070600000|2023-09-07 07:10:00|635|625.4|634.35|624.75|635.04|625.44|634.12|624.52|149
1694070900000|2023-09-07 07:15:00|634.34|624.74|634.66|625.06|634.99|625.39|634.05|624.45|67
1694071200000|2023-09-07 07:20:00|634.65|625.05|633.85|624.25|634.75|625.15|633.85|624.25|43
1694071500000|2023-09-07 07:25:00|634.06|624.46|634.21|624.61|634.21|624.61|634.06|624.46|10
1694071800000|2023-09-07 07:30:00|634.45|624.85|633.56|623.96|634.52|624.92|633.54|623.94|25
1694072100000|2023-09-07 07:35:00|633.49|623.89|633.39|623.79|633.79|624.19|633.17|623.57|124
1694072400000|2023-09-07 07:40:00|633.37|623.77|633.34|623.74|633.37|623.77|633.24|623.64|49
1694072700000|2023-09-07 07:45:00|632.85|623.25|632.78|623.18|632.85|623.25|632.78|623.18|3
1694073000000|2023-09-07 07:50:00|632.83|623.23|633.32|623.72|633.68|624.08|632.83|623.23|37
1694073300000|2023-09-07 07:55:00|633.28|623.68|632.88|623.28|633.38|623.78|632.78|623.18|58
1694073600000|2023-09-07 08:00:00|632.78|623.18|631.86|622.26|632.88|623.28|631.81|622.21|68
1694073900000|2023-09-07 08:05:00|631.85|622.25|632.3|622.7|632.3|622.7|631.79|622.19|9
1694074200000|2023-09-07 08:10:00|632.11|622.51|630.72|621.12|632.11|622.51|630.72|621.12|36
1694074500000|2023-09-07 08:15:00|630.8|621.2|631.23|621.63|631.23|621.63|630.48|620.88|54
1694074800000|2023-09-07 08:20:00|631.24|621.64|631.55|621.95|632.23|622.63|631.03|621.43|96
1694075100000|2023-09-07 08:25:00|631.54|621.94|631.95|622.35|631.95|622.35|631.43|621.83|46
1694075400000|2023-09-07 08:30:00|632.38|622.78|633.36|623.76|633.47|623.87|632.38|622.78|125
1694075700000|2023-09-07 08:35:00|633.34|623.74|634.59|624.99|634.6|625|633.25|623.65|79
1694076000000|2023-09-07 08:40:00|634.58|624.98|635.45|625.85|635.45|625.85|634.53|624.93|60
1694076300000|2023-09-07 08:45:00|635.8|626.2|635.07|625.47|636.32|626.72|635.07|625.47|61
1694076600000|2023-09-07 08:50:00|634.67|625.07|634.16|624.56|634.67|625.07|634.11|624.51|51
1694076900000|2023-09-07 08:55:00|634.17|624.57|633.77|624.17|634.28|624.68|633.53|623.93|77
1694077200000|2023-09-07 09:00:00|633.76|624.16|633.34|623.74|634.48|624.88|633.34|623.74|81
1694077500000|2023-09-07 09:05:00|633.4|623.8|633.55|623.95|634.31|624.71|633.24|623.64|59
1694077800000|2023-09-07 09:10:00|633.56|623.96|633.68|624.08|633.97|624.37|633.25|623.65|92
1694078100000|2023-09-07 09:15:00|633.57|623.97|634.14|624.54|634.32|624.72|633.45|623.85|32
1694078400000|2023-09-07 09:20:00|633.99|624.39|632.74|623.14|634.32|624.72|632.74|623.14|62
1694078700000|2023-09-07 09:25:00|632.66|623.06|632.65|623.05|633.29|623.69|632.62|623.02|29
1694079000000|2023-09-07 09:30:00|632.92|623.32|632.65|623.05|632.92|623.32|632.65|623.05|2
1694079300000|2023-09-07 09:35:00|632.92|623.32|632.65|623.05|632.92|623.32|632.64|623.04|22
1694079600000|2023-09-07 09:40:00|632.85|623.25|631.7|622.1|632.85|623.25|631.43|621.83|144
1694079900000|2023-09-07 09:45:00|631.74|622.14|632.45|622.85|633.23|623.63|631.73|622.13|64
1694080200000|2023-09-07 09:50:00|632.4|622.8|631.72|622.12|632.62|623.02|631.71|622.11|43
1694080500000|2023-09-07 09:55:00|631.73|622.13|631.36|621.76|631.81|622.21|631.26|621.66|84
1694080800000|2023-09-07 10:00:00|631.32|621.72|631.26|621.66|631.43|621.83|631.02|621.42|94
1694081100000|2023-09-07 10:05:00|631.27|621.67|631.72|622.12|631.98|622.38|631.17|621.57|63
1694081400000|2023-09-07 10:10:00|631.64|622.04|631.8|622.2|631.8|622.2|631.47|621.87|30
1694081700000|2023-09-07 10:15:00|631.84|622.24|631.5|621.9|632.34|622.74|631.39|621.79|34
1694082000000|2023-09-07 10:20:00|631.41|621.81|631.5|621.9|631.55|621.95|631.38|621.78|45
1694082300000|2023-09-07 10:25:00|631.49|621.89|631.43|621.83|631.56|621.96|631.43|621.83|49
1694082600000|2023-09-07 10:30:00|631.39|621.79|631.35|621.75|631.39|621.79|631.32|621.72|11
1694082900000|2023-09-07 10:35:00|631.34|621.74|631.39|621.79|631.39|621.79|631.16|621.56|9
1694083200000|2023-09-07 10:40:00|631.33|621.73|630.6|621|631.33|621.73|630.6|621|28
1694083500000|2023-09-07 10:45:00|630.61|621.01|629.72|620.12|630.61|621.01|629.72|620.12|6
1694083800000|2023-09-07 10:50:00|629.75|620.15|630.4|620.8|630.45|620.85|629.75|620.15|47
1694084100000|2023-09-07 10:55:00|630.41|620.81|630.58|620.98|630.63|621.03|630.41|620.81|67
1694084400000|2023-09-07 11:00:00|630.57|620.97|630.62|621.02|630.66|621.06|630.47|620.87|131
1694084700000|2023-09-07 11:05:00|630.61|621.01|630.46|620.86|630.61|621.01|630.44|620.84|41
1694085000000|2023-09-07 11:10:00|630.47|620.87|630.37|620.77|630.62|621.02|630.32|620.72|37
1694085300000|2023-09-07 11:15:00|630.41|620.81|630.53|620.93|630.57|620.97|630.4|620.8|11
1694085600000|2023-09-07 11:20:00|630.52|620.92|629.82|620.22|630.52|620.92|629.65|620.05|35
1694085900000|2023-09-07 11:25:00|629.83|620.23|629.7|620.1|630.1|620.5|629.44|619.84|97
1694086200000|2023-09-07 11:30:00|629.66|620.06|629.55|619.95|630.06|620.46|629.25|619.65|59
1694086500000|2023-09-07 11:35:00|629.56|619.96|629.53|619.93|629.99|620.39|629.41|619.81|126
1694086800000|2023-09-07 11:40:00|629.54|619.94|629.7|620.1|630.04|620.44|629.54|619.94|39
1694087100000|2023-09-07 11:45:00|629.38|619.78|629.34|619.74|629.63|620.03|629.34|619.74|80
1694087400000|2023-09-07 11:50:00|629.36|619.76|629.32|619.72|629.45|619.85|628.49|618.89|30
1694087700000|2023-09-07 11:55:00|629.45|619.85|628.38|618.78|629.58|619.98|628.37|618.77|87
1694088000000|2023-09-07 12:00:00|628.81|619.21|628.26|618.66|628.82|619.22|627.71|618.11|203
1694088300000|2023-09-07 12:05:00|628.27|618.67|628.29|618.69|628.65|619.05|628.26|618.66|84
1694088600000|2023-09-07 12:10:00|628.31|618.71|628.22|618.62|628.38|618.78|628.17|618.57|53
1694088900000|2023-09-07 12:15:00|627.7|618.1|627.61|618.01|627.9|618.3|627.5|617.9|31
1694089200000|2023-09-07 12:20:00|627.6|618|627.5|617.9|627.81|618.21|627.5|617.9|50
1694089500000|2023-09-07 12:25:00|627.52|617.92|627.28|617.68|627.6|618|627.22|617.62|25
1694089800000|2023-09-07 12:30:00|627.15|617.55|626.58|616.98|627.33|617.73|626.34|616.74|132
1694090100000|2023-09-07 12:35:00|626.91|617.31|626.44|616.84|626.92|617.32|626.24|616.64|92
1694090400000|2023-09-07 12:40:00|626.46|616.86|626.43|616.83|626.88|617.28|626.42|616.82|60
1694090700000|2023-09-07 12:45:00|626.66|617.06|625.66|616.06|626.66|617.06|625.59|615.99|112
1694091000000|2023-09-07 12:50:00|625.64|616.04|625.39|615.79|625.66|616.06|625.31|615.71|135
1694091300000|2023-09-07 12:55:00|625.38|615.78|627.11|617.51|627.34|617.74|625.38|615.78|129
1694091600000|2023-09-07 13:00:00|627.1|617.5|627.63|618.03|627.63|618.03|626.51|616.91|94
1694091900000|2023-09-07 13:05:00|627.35|617.75|628.02|618.42|628.28|618.68|627.23|617.63|78
1694092200000|2023-09-07 13:10:00|628|618.4|628.01|618.41|628.27|618.67|627.55|617.95|63
1694092500000|2023-09-07 13:15:00|628.24|618.64|628.01|618.41|628.24|618.64|627.69|618.09|25
1694092800000|2023-09-07 13:20:00|627.98|618.38|627.01|617.41|627.98|618.38|626.6|617|92
1694093100000|2023-09-07 13:25:00|626.98|617.38|627.34|617.74|627.42|617.82|626.96|617.36|96
1694093400000|2023-09-07 13:30:00|627.35|617.75|626.38|616.78|627.35|617.75|626.35|616.75|132
1694093700000|2023-09-07 13:35:00|626.37|616.77|627.43|617.83|627.49|617.89|626.36|616.76|127
1694094000000|2023-09-07 13:40:00|627.42|617.82|628.53|618.93|630.02|620.42|627.42|617.82|240
1694094300000|2023-09-07 13:45:00|628.54|618.94|628.57|618.97|629.3|619.7|627.45|617.85|223
1694094600000|2023-09-07 13:50:00|628.56|618.96|627.37|617.77|628.81|619.21|627.28|617.68|186
1694094900000|2023-09-07 13:55:00|627.36|617.76|627.11|617.51|627.79|618.19|626.57|616.97|125
1694095200000|2023-09-07 14:00:00|626.99|617.39|627.29|617.69|627.49|617.89|626.15|616.55|212
1694095500000|2023-09-07 14:05:00|627.28|617.68|626.95|617.35|627.3|617.7|626.52|616.92|127
1694095800000|2023-09-07 14:10:00|626.96|617.36|628.12|618.52|628.15|618.55|626.96|617.36|132
1694096100000|2023-09-07 14:15:00|628.13|618.53|628.35|618.75|628.58|618.98|628.11|618.51|116
1694096400000|2023-09-07 14:20:00|628.36|618.76|628.91|619.31|629.24|619.64|628.36|618.76|55
1694096700000|2023-09-07 14:25:00|628.73|619.13|628.8|619.2|628.92|619.32|628.61|619.01|67
1694097000000|2023-09-07 14:30:00|628.78|619.18|627.57|617.97|628.85|619.25|627.53|617.93|99
1694097300000|2023-09-07 14:35:00|627.58|617.98|628.5|618.9|628.62|619.02|626.84|617.24|80
1694097600000|2023-09-07 14:40:00|628.51|618.91|630.46|620.86|631.26|621.66|628.49|618.89|148
1694097900000|2023-09-07 14:45:00|631.16|621.56|630.61|621.01|631.18|621.58|630.25|620.65|133
1694098200000|2023-09-07 14:50:00|630.57|620.97|631.35|621.75|631.36|621.76|630.43|620.83|54
1694098500000|2023-09-07 14:55:00|631.36|621.76|631.78|622.18|631.78|622.18|631.01|621.41|71
1694098800000|2023-09-07 15:00:00|631.63|622.03|631.63|622.03|633.09|623.49|631.3|621.7|225
1694099100000|2023-09-07 15:05:00|631.6|622|632.07|622.47|632.32|622.72|631.46|621.86|164
1694099400000|2023-09-07 15:10:00|632.06|622.46|631.64|622.04|632.39|622.79|631.37|621.77|93
1694099700000|2023-09-07 15:15:00|631.45|621.85|630.99|621.39|631.52|621.92|630.65|621.05|54
1694100000000|2023-09-07 15:20:00|631|621.4|631.78|622.18|632.87|623.27|631|621.4|94
1694100300000|2023-09-07 15:25:00|631.77|622.17|630.72|621.12|632.2|622.6|630.57|620.97|234
1694100600000|2023-09-07 15:30:00|630.73|621.13|631.15|621.55|631.22|621.62|630.29|620.69|156
1694100900000|2023-09-07 15:35:00|631.16|621.56|631.25|621.65|631.78|622.18|630.77|621.17|84
1694101200000|2023-09-07 15:40:00|631.11|621.51|631.25|621.65|631.25|621.65|630.3|620.7|106
1694101500000|2023-09-07 15:45:00|631.26|621.66|630.73|621.13|631.45|621.85|630.58|620.98|120
1694101800000|2023-09-07 15:50:00|630.74|621.14|630.3|620.7|630.74|621.14|629.74|620.14|108
1694102100000|2023-09-07 15:55:00|629.84|620.24|630.42|620.82|630.77|621.17|629.8|620.2|95
1694102400000|2023-09-07 16:00:00|630.39|620.79|630.84|621.24|630.94|621.34|630.24|620.64|156
1694102700000|2023-09-07 16:05:00|630.63|621.03|631.63|622.03|631.63|622.03|629.82|620.22|132
1694103000000|2023-09-07 16:10:00|631.58|621.98|631.74|622.14|631.95|622.35|631.35|621.75|79
1694103300000|2023-09-07 16:15:00|631.57|621.97|631.56|621.96|631.75|622.15|631.47|621.87|78
1694103600000|2023-09-07 16:20:00|631.66|622.06|632.3|622.7|632.79|623.19|631.51|621.91|89
1694103900000|2023-09-07 16:25:00|632.55|622.95|633.75|624.15|633.85|624.25|632.3|622.7|155
1694104200000|2023-09-07 16:30:00|633.76|624.16|633.34|623.74|633.76|624.16|632.69|623.09|111
1694104500000|2023-09-07 16:35:00|633.25|623.65|633.81|624.21|633.96|624.36|633.13|623.53|103
1694104800000|2023-09-07 16:40:00|633.68|624.08|634.02|624.42|634.41|624.81|633.66|624.06|83
1694105100000|2023-09-07 16:45:00|634.1|624.5|634.02|624.42|635.73|626.13|633.84|624.24|365
1694105400000|2023-09-07 16:50:00|633.94|624.34|633.41|623.81|633.96|624.36|632.82|623.22|168
1694105700000|2023-09-07 16:55:00|633.42|623.82|632.95|623.35|633.93|624.33|632.76|623.16|144
1694106000000|2023-09-07 17:00:00|632.94|623.34|631.62|622.02|632.99|623.39|631.62|622.02|191
1694106300000|2023-09-07 17:05:00|631.61|622.01|631.92|622.32|631.95|622.35|631.07|621.47|318
1694106600000|2023-09-07 17:10:00|631.94|622.34|631.68|622.08|632.51|622.91|631.58|621.98|139
1694106900000|2023-09-07 17:15:00|631.81|622.21|631.41|621.81|632.1|622.5|631.39|621.79|81
1694107200000|2023-09-07 17:20:00|631.42|621.82|632.57|622.97|632.67|623.07|631.42|621.82|98
1694107500000|2023-09-07 17:25:00|632.75|623.15|632.75|623.15|633.03|623.43|632.53|622.93|34
1694107800000|2023-09-07 17:30:00|632.76|623.16|632.45|622.85|633.11|623.51|632.45|622.85|71
1694108100000|2023-09-07 17:35:00|632.38|622.78|632.77|623.17|632.77|623.17|632.29|622.69|46
1694108400000|2023-09-07 17:40:00|632.79|623.19|633.36|623.76|633.57|623.97|632.62|623.02|90
1694108700000|2023-09-07 17:45:00|633.37|623.77|634.16|624.56|634.47|624.87|633.32|623.72|87
1694109000000|2023-09-07 17:50:00|634.13|624.53|634.19|624.59|634.59|624.99|633.69|624.09|177
1694109300000|2023-09-07 17:55:00|634.2|624.6|634.6|625|634.6|625|634.2|624.6|31
1694109600000|2023-09-07 18:00:00|634.19|624.59|634.97|625.37|635.3|625.7|634.19|624.59|119
1694109900000|2023-09-07 18:05:00|634.85|625.25|633.32|623.72|634.86|625.26|633.15|623.55|158
1694110200000|2023-09-07 18:10:00|633.2|623.6|633.59|623.99|633.73|624.13|632.82|623.22|87
1694110500000|2023-09-07 18:15:00|633.6|624|633.02|623.42|633.64|624.04|632.76|623.16|99
1694110800000|2023-09-07 18:20:00|633.06|623.46|633.17|623.57|633.4|623.8|632.67|623.07|92
1694111100000|2023-09-07 18:25:00|633.16|623.56|633.22|623.62|633.29|623.69|633.12|623.52|66
1694111400000|2023-09-07 18:30:00|633.2|623.6|632.94|623.34|633.39|623.79|632.32|622.72|111
1694111700000|2023-09-07 18:35:00|632.92|623.32|633.37|623.77|633.39|623.79|632.54|622.94|70
1694112000000|2023-09-07 18:40:00|633.34|623.74|633.52|623.92|633.94|624.34|633.25|623.65|42
1694112300000|2023-09-07 18:45:00|633.54|623.94|634.19|624.59|634.2|624.6|633.52|623.92|36
1694112600000|2023-09-07 18:50:00|634.17|624.57|634.86|625.26|634.86|625.26|634.08|624.48|33
1694112900000|2023-09-07 18:55:00|634.87|625.27|634.31|624.71|634.93|625.33|634.14|624.54|35
1694113200000|2023-09-07 19:00:00|634.32|624.72|633.69|624.09|634.6|625|633.44|623.84|106
1694113500000|2023-09-07 19:05:00|633.7|624.1|633.21|623.61|633.71|624.11|633.16|623.56|174
1694113800000|2023-09-07 19:10:00|633.2|623.6|633.47|623.87|633.5|623.9|633.18|623.58|97
1694114100000|2023-09-07 19:15:00|633.5|623.9|633.38|623.78|633.79|624.19|633.24|623.64|90
1694114400000|2023-09-07 19:20:00|633.39|623.79|633.65|624.05|633.65|624.05|633.39|623.79|56
1694114700000|2023-09-07 19:25:00|633.55|623.95|633.88|624.28|634.19|624.59|633.47|623.87|44
1694115000000|2023-09-07 19:30:00|633.9|624.3|634.08|624.48|634.35|624.75|633.67|624.07|59
1694115300000|2023-09-07 19:35:00|634.05|624.45|634.25|624.65|634.54|624.94|633.44|623.84|64
1694115600000|2023-09-07 19:40:00|634.31|624.71|634.8|625.2|634.8|625.2|634.18|624.58|60
1694115900000|2023-09-07 19:45:00|634.55|624.95|635.16|625.56|635.3|625.7|634.3|624.7|26
1694116200000|2023-09-07 19:50:00|635.33|625.73|637.41|627.81|637.52|627.92|635.33|625.73|101
1694116500000|2023-09-07 19:55:00|637.39|627.79|636.49|626.89|637.39|627.79|636.3|626.7|92
1694116800000|2023-09-07 20:00:00|636.8|627.2|636.71|627.11|637.41|627.81|636.3|626.7|79
1694117100000|2023-09-07 20:05:00|636.72|627.12|636.62|627.02|637.41|627.81|636.46|626.86|73
1694117400000|2023-09-07 20:10:00|636.63|627.03|637.44|627.84|637.51|627.91|636.53|626.93|56
1694117700000|2023-09-07 20:15:00|637.43|627.83|637.18|627.58|637.43|627.83|636.53|626.93|65
1694118000000|2023-09-07 20:20:00|636.82|627.22|636.92|627.32|636.95|627.35|636.8|627.2|30
1694118300000|2023-09-07 20:25:00|636.93|627.33|638.56|628.96|638.98|629.38|636.92|627.32|163
1694118600000|2023-09-07 20:30:00|638.57|628.97|638.29|628.69|639.09|629.49|638.29|628.69|133
1694118900000|2023-09-07 20:35:00|638.28|628.68|639.09|629.49|639.11|629.51|638.27|628.67|122
1694119200000|2023-09-07 20:40:00|639.17|629.57|639.39|629.79|639.39|629.79|638.74|629.14|49
1694119500000|2023-09-07 20:45:00|639.33|629.73|638.52|628.92|639.39|629.79|638.34|628.74|83
1694119800000|2023-09-07 20:50:00|638.51|628.91|639.46|629.86|639.49|629.89|638.28|628.68|77
1694120100000|2023-09-07 20:55:00|639.47|629.87|639.32|629.72|639.5|629.9|638.97|629.37|58
1694120400000|2023-09-07 21:00:00|639.33|629.73|640.73|631.13|641.47|631.87|639.33|629.73|327
1694120700000|2023-09-07 21:05:00|640.84|631.24|645.43|635.83|646.91|637.31|640.84|631.24|397
1694121000000|2023-09-07 21:10:00|645.44|635.84|645.7|636.1|646.61|637.01|643.72|634.12|516
1694121300000|2023-09-07 21:15:00|645.69|636.09|650.32|640.72|650.32|640.72|645.69|636.09|440
1694121600000|2023-09-07 21:20:00|650.33|640.73|649.09|639.49|650.83|641.23|648.62|639.02|416
1694121900000|2023-09-07 21:25:00|649.08|639.48|645.13|635.53|649.08|639.48|644.42|634.82|390
1694122200000|2023-09-07 21:30:00|645.14|635.54|645.27|635.67|646.07|636.47|644.01|634.41|458
1694122500000|2023-09-07 21:35:00|645.28|635.68|645.23|635.63|645.44|635.84|644.42|634.82|260
1694122800000|2023-09-07 21:40:00|645.24|635.64|643.77|634.17|645.25|635.65|643.74|634.14|174
1694123100000|2023-09-07 21:45:00|643.78|634.18|643.73|634.13|643.78|634.18|643.34|633.74|126
1694123400000|2023-09-07 21:50:00|643.74|634.14|642.58|632.98|643.75|634.15|641.99|632.39|137
1694123700000|2023-09-07 21:55:00|642.59|632.99|642.29|632.69|643.14|633.54|642.29|632.69|64
1694124000000|2023-09-07 22:00:00|642.3|632.7|644.83|635.23|644.87|635.27|642.23|632.63|189
1694124300000|2023-09-07 22:05:00|644.84|635.24|644.86|635.26|645.55|635.95|644.41|634.81|221
1694124600000|2023-09-07 22:10:00|644.85|635.25|643.61|634.01|644.99|635.39|643.48|633.88|86
1694124900000|2023-09-07 22:15:00|643.6|634|644.51|634.91|644.98|635.38|643.6|634|168
1694125200000|2023-09-07 22:20:00|644.48|634.88|643.68|634.08|644.66|635.06|643.68|634.08|42
1694125500000|2023-09-07 22:25:00|643.82|634.22|644.59|634.99|644.64|635.04|643.73|634.13|114
1694125800000|2023-09-07 22:30:00|644.43|634.83|645.35|635.75|645.47|635.87|644.43|634.83|120
1694126100000|2023-09-07 22:35:00|645.37|635.77|645.24|635.64|645.87|636.27|644.84|635.24|263
1694126400000|2023-09-07 22:40:00|645.25|635.65|644.86|635.26|645.75|636.15|644.86|635.26|83
1694126700000|2023-09-07 22:45:00|644.93|635.33|645.18|635.58|645.59|635.99|644.86|635.26|200
1694127000000|2023-09-07 22:50:00|645.19|635.59|646.34|636.74|646.68|637.08|645.12|635.52|201
1694127300000|2023-09-07 22:55:00|646.35|636.75|645.38|635.78|646.42|636.82|645.2|635.6|75
1694127600000|2023-09-07 23:00:00|645.4|635.8|645.3|635.7|645.66|636.06|645.3|635.7|69
1694127900000|2023-09-07 23:05:00|645.31|635.71|644.88|635.28|645.31|635.71|644.88|635.28|45
1694128200000|2023-09-07 23:10:00|645.13|635.53|643.09|633.49|645.13|635.53|643.01|633.41|333
1694128500000|2023-09-07 23:15:00|643.06|633.46|643.26|633.66|643.55|633.95|642.97|633.37|255
1694128800000|2023-09-07 23:20:00|643.27|633.67|642.45|632.85|643.52|633.92|642.3|632.7|165
1694129100000|2023-09-07 23:25:00|642.09|632.49|641.97|632.37|642.1|632.5|641.3|631.7|225
1694129400000|2023-09-07 23:30:00|641.96|632.36|641.81|632.21|642.24|632.64|641.44|631.84|165
1694129700000|2023-09-07 23:35:00|641.75|632.15|644.01|634.41|644.15|634.55|641.7|632.1|156
1694130000000|2023-09-07 23:40:00|644|634.4|643.05|633.45|644.09|634.49|642.79|633.19|85
1694130300000|2023-09-07 23:45:00|643.06|633.46|642.99|633.39|643.42|633.82|642.59|632.99|100
1694130600000|2023-09-07 23:50:00|642.98|633.38|642.77|633.17|643.21|633.61|642.69|633.09|97
1694130900000|2023-09-07 23:55:00|642.72|633.12|643.45|633.85|643.99|634.39|642.72|633.12|139
1694131200000|2023-09-08 00:00:00|643.42|633.82|642.07|632.47|643.54|633.94|642|632.4|155
1694131500000|2023-09-08 00:05:00|642.08|632.48|641.11|631.51|642.16|632.56|641.06|631.46|95
1694131800000|2023-09-08 00:10:00|641.1|631.5|640.95|631.35|641.11|631.51|640.26|630.66|138
1694132100000|2023-09-08 00:15:00|640.96|631.36|640.33|630.73|640.96|631.36|640.08|630.48|131
1694132400000|2023-09-08 00:20:00|640.34|630.74|641|631.4|641.15|631.55|640.3|630.7|131
1694132700000|2023-09-08 00:25:00|640.97|631.37|640.18|630.58|640.97|631.37|640.13|630.53|120
1694133000000|2023-09-08 00:30:00|640.25|630.65|640.76|631.16|640.8|631.2|640.25|630.65|142
1694133300000|2023-09-08 00:35:00|640.91|631.31|640.7|631.1|641.08|631.48|640.36|630.76|139
1694133600000|2023-09-08 00:40:00|640.71|631.11|643.28|633.68|643.52|633.92|640.71|631.11|146
1694133900000|2023-09-08 00:45:00|643|633.4|641.34|631.74|643.21|633.61|641.15|631.55|137
1694134200000|2023-09-08 00:50:00|640.98|631.38|643.11|633.51|643.11|633.51|640.95|631.35|207
1694134500000|2023-09-08 00:55:00|643.12|633.52|643.46|633.86|644.69|635.09|642.83|633.23|303
1694134800000|2023-09-08 01:00:00|643.47|633.87|643.04|633.44|644.32|634.72|642.57|632.97|280
1694135100000|2023-09-08 01:05:00|643.06|633.46|641.21|631.61|643.14|633.54|641.11|631.51|226
1694135400000|2023-09-08 01:10:00|641.22|631.62|641.47|631.87|642.42|632.82|641.19|631.59|126
1694135700000|2023-09-08 01:15:00|641.36|631.76|641.82|632.22|642.22|632.62|641.24|631.64|126
1694136000000|2023-09-08 01:20:00|641.81|632.21|641.23|631.63|641.81|632.21|641.2|631.6|130
1694136300000|2023-09-08 01:25:00|641.22|631.62|640.6|631|641.27|631.67|640.45|630.85|165
1694136600000|2023-09-08 01:30:00|640.57|630.97|641.01|631.41|641.21|631.61|640.56|630.96|175
1694136900000|2023-09-08 01:35:00|640.99|631.39|641.85|632.25|641.88|632.28|640.99|631.39|118
1694137200000|2023-09-08 01:40:00|641.83|632.23|641.77|632.17|641.99|632.39|641.67|632.07|88
1694137500000|2023-09-08 01:45:00|641.76|632.16|639.94|630.34|641.76|632.16|639.5|629.9|261
1694137800000|2023-09-08 01:50:00|639.93|630.33|639.55|629.95|640.16|630.56|639.36|629.76|141
1694138100000|2023-09-08 01:55:00|639.67|630.07|639.87|630.27|640.08|630.48|639.48|629.88|109
1694138400000|2023-09-08 02:00:00|639.89|630.29|640.73|631.13|640.9|631.3|639.86|630.26|155
1694138700000|2023-09-08 02:05:00|640.72|631.12|640.87|631.27|640.9|631.3|640.37|630.77|89
1694139000000|2023-09-08 02:10:00|640.81|631.21|640.72|631.12|641.17|631.57|640.58|630.98|57
1694139300000|2023-09-08 02:15:00|640.64|631.04|640.66|631.06|641.15|631.55|640.54|630.94|66
1694139600000|2023-09-08 02:20:00|640.56|630.96|640.59|630.99|640.8|631.2|639.65|630.05|109
1694139900000|2023-09-08 02:25:00|640.52|630.92|640.17|630.57|640.52|630.92|640.17|630.57|35
1694140200000|2023-09-08 02:30:00|640.16|630.56|639.62|630.02|640.16|630.56|639.55|629.95|33
1694140500000|2023-09-08 02:35:00|639.63|630.03|640.29|630.69|640.37|630.77|639.54|629.94|41
1694140800000|2023-09-08 02:40:00|640.2|630.6|639.3|629.7|640.31|630.71|639.3|629.7|58
1694141100000|2023-09-08 02:45:00|639.29|629.69|639.04|629.44|639.48|629.88|638.89|629.29|127
1694141400000|2023-09-08 02:50:00|639.09|629.49|639.24|629.64|639.24|629.64|638.94|629.34|50
1694141700000|2023-09-08 02:55:00|639.22|629.62|638.3|628.7|639.22|629.62|638.24|628.64|96
1694142000000|2023-09-08 03:00:00|638.53|628.93|638.18|628.58|638.53|628.93|638.18|628.58|92
1694142300000|2023-09-08 03:05:00|638.17|628.57|638.36|628.76|638.41|628.81|638.02|628.42|88
1694142600000|2023-09-08 03:10:00|638.38|628.78|639.01|629.41|639.44|629.84|638.26|628.66|71
1694142900000|2023-09-08 03:15:00|639.46|629.86|638.88|629.28|639.71|630.11|638.88|629.28|67
1694143200000|2023-09-08 03:20:00|639.05|629.45|639.05|629.45|639.19|629.59|638.78|629.18|96
1694143500000|2023-09-08 03:25:00|639.08|629.48|638.49|628.89|639.11|629.51|638.36|628.76|81
1694143800000|2023-09-08 03:30:00|638.5|628.9|638.46|628.86|638.53|628.93|637.88|628.28|121
1694144100000|2023-09-08 03:35:00|638.45|628.85|638.9|629.3|639.23|629.63|638.33|628.73|181
1694144400000|2023-09-08 03:40:00|638.89|629.29|639.07|629.47|639.32|629.72|638.88|629.28|46
1694144700000|2023-09-08 03:45:00|639.09|629.49|639.59|629.99|639.64|630.04|639.09|629.49|44
1694145000000|2023-09-08 03:50:00|639.47|629.87|639.17|629.57|639.59|629.99|639.11|629.51|38
1694145300000|2023-09-08 03:55:00|639.33|629.73|639.2|629.6|639.46|629.86|639.15|629.55|34
1694145600000|2023-09-08 04:00:00|639.21|629.61|639.97|630.37|640.05|630.45|639.16|629.56|69
1694145900000|2023-09-08 04:05:00|640.05|630.45|639.72|630.12|640.14|630.54|639.72|630.12|19
1694146200000|2023-09-08 04:10:00|639.74|630.14|639.74|630.14|640.12|630.52|639.44|629.84|21
1694146500000|2023-09-08 04:15:00|640.04|630.44|639.9|630.3|640.13|630.53|639.53|629.93|27
1694146800000|2023-09-08 04:20:00|639.98|630.38|640.02|630.42|640.14|630.54|639.87|630.27|38
1694147100000|2023-09-08 04:25:00|640.03|630.43|639.65|630.05|640.12|630.52|639.6|630|34
1694147400000|2023-09-08 04:30:00|639.62|630.02|639.75|630.15|640.47|630.87|639.28|629.68|202
1694147700000|2023-09-08 04:35:00|639.47|629.87|639.32|629.72|639.63|630.03|639.1|629.5|87
1694148000000|2023-09-08 04:40:00|639.33|629.73|639.7|630.1|640.05|630.45|639.26|629.66|107
1694148300000|2023-09-08 04:45:00|640.07|630.47|640.68|631.08|640.68|631.08|639.71|630.11|59
1694148600000|2023-09-08 04:50:00|641.24|631.64|639.54|629.94|641.24|631.64|639.43|629.83|103
1694148900000|2023-09-08 04:55:00|639.36|629.76|640.36|630.76|640.36|630.76|639.36|629.76|47
1694149200000|2023-09-08 05:00:00|640.37|630.77|639.45|629.85|640.47|630.87|639.37|629.77|80
1694149500000|2023-09-08 05:05:00|639.46|629.86|638.84|629.24|639.49|629.89|638.73|629.13|83
1694149800000|2023-09-08 05:10:00|638.85|629.25|639.17|629.57|639.27|629.67|638.79|629.19|78
1694150100000|2023-09-08 05:15:00|639.18|629.58|639.85|630.25|639.98|630.38|639.17|629.57|139
1694150400000|2023-09-08 05:20:00|639.84|630.24|639.8|630.2|639.96|630.36|639.32|629.72|111
1694150700000|2023-09-08 05:25:00|639.82|630.22|639.58|629.98|639.92|630.32|639.46|629.86|68
1694151000000|2023-09-08 05:30:00|639.6|630|639.46|629.86|639.87|630.27|639.36|629.76|78
1694151300000|2023-09-08 05:35:00|639.47|629.87|639.53|629.93|639.82|630.22|639.4|629.8|52
1694151600000|2023-09-08 05:40:00|639.51|629.91|639.53|629.93|639.62|630.02|639.37|629.77|61
1694151900000|2023-09-08 05:45:00|639.54|629.94|638.11|628.51|639.56|629.96|638.06|628.46|210
1694152200000|2023-09-08 05:50:00|638.1|628.5|637.8|628.2|638.54|628.94|637.35|627.75|298
1694152500000|2023-09-08 05:55:00|637.81|628.21|636.73|627.13|637.92|628.32|636.41|626.81|408
1694152800000|2023-09-08 06:00:00|636.65|627.05|636.41|626.81|636.77|627.17|635.95|626.35|382
1694153100000|2023-09-08 06:05:00|636.29|626.69|636.44|626.84|636.91|627.31|635.62|626.02|430
1694153400000|2023-09-08 06:10:00|636.45|626.85|636.78|627.18|637.1|627.5|636.03|626.43|246
1694153700000|2023-09-08 06:15:00|636.84|627.24|635.68|626.08|637.02|627.42|635.68|626.08|168
1694154000000|2023-09-08 06:20:00|635.69|626.09|635.45|625.85|635.76|626.16|635.42|625.82|116
1694154300000|2023-09-08 06:25:00|635.5|625.9|635.92|626.32|636.14|626.54|635.32|625.72|101
1694154600000|2023-09-08 06:30:00|636.25|626.65|635.28|625.68|636.25|626.65|635.25|625.65|166
1694154900000|2023-09-08 06:35:00|635.24|625.64|635.47|625.87|635.54|625.94|635.16|625.56|77
1694155200000|2023-09-08 06:40:00|635.48|625.88|635.65|626.05|635.98|626.38|635.44|625.84|53
1694155500000|2023-09-08 06:45:00|636.02|626.42|635.91|626.31|636.25|626.65|635.55|625.95|47
1694155800000|2023-09-08 06:50:00|635.92|626.32|636.33|626.73|636.41|626.81|635.59|625.99|101
1694156100000|2023-09-08 06:55:00|636.25|626.65|636.13|626.53|636.25|626.65|635.87|626.27|47
1694156400000|2023-09-08 07:00:00|635.82|626.22|636.18|626.58|636.33|626.73|635.47|625.87|71
1694156700000|2023-09-08 07:05:00|636.2|626.6|636.36|626.76|636.7|627.1|636.18|626.58|109
1694157000000|2023-09-08 07:10:00|636.37|626.77|636.91|627.31|637.13|627.53|636.35|626.75|90
1694157300000|2023-09-08 07:15:00|636.92|627.32|636.92|627.32|637.89|628.29|636.69|627.09|92
1694157600000|2023-09-08 07:20:00|636.89|627.29|637.01|627.41|637.39|627.79|636.62|627.02|68
1694157900000|2023-09-08 07:25:00|637.02|627.42|637.34|627.74|637.34|627.74|636.43|626.83|70
1694158200000|2023-09-08 07:30:00|637.31|627.71|636.11|626.51|637.31|627.71|636.06|626.46|80
1694158500000|2023-09-08 07:35:00|636.1|626.5|636.05|626.45|636.16|626.56|635.69|626.09|79
1694158800000|2023-09-08 07:40:00|636.04|626.44|635.44|625.84|636.11|626.51|635.3|625.7|106
1694159100000|2023-09-08 07:45:00|635.45|625.85|635.37|625.77|635.49|625.89|635.31|625.71|19
1694159400000|2023-09-08 07:50:00|635.36|625.76|635.02|625.42|635.43|625.83|634.38|624.78|52
1694159700000|2023-09-08 07:55:00|635.01|625.41|634.7|625.1|635.01|625.41|634.46|624.86|14
1694160000000|2023-09-08 08:00:00|634.72|625.12|634.56|624.96|635.07|625.47|634.3|624.7|101
1694160300000|2023-09-08 08:05:00|634.58|624.98|634.77|625.17|635.2|625.6|634.42|624.82|108
1694160600000|2023-09-08 08:10:00|634.51|624.91|633.45|623.85|635.59|625.99|633.45|623.85|222
1694160900000|2023-09-08 08:15:00|633.56|623.96|633.3|623.7|634.1|624.5|632.61|623.01|138
1694161200000|2023-09-08 08:20:00|632.61|623.01|632.83|623.23|632.83|623.23|632.5|622.9|40
1694161500000|2023-09-08 08:25:00|633.04|623.44|632.62|623.02|633.05|623.45|632.47|622.87|209
1694161800000|2023-09-08 08:30:00|632.63|623.03|632.98|623.38|633.04|623.44|632.26|622.66|162
1694162100000|2023-09-08 08:35:00|633|623.4|632.1|622.5|633.01|623.41|631.73|622.13|117
1694162400000|2023-09-08 08:40:00|632.11|622.51|632.4|622.8|632.4|622.8|631.28|621.68|69
1694162700000|2023-09-08 08:45:00|632.39|622.79|632.29|622.69|632.89|623.29|631.37|621.77|160
1694163000000|2023-09-08 08:50:00|632.28|622.68|632.29|622.69|632.88|623.28|632.16|622.56|142
1694163300000|2023-09-08 08:55:00|632.72|623.12|631.97|622.37|632.94|623.34|631.97|622.37|129
1694163600000|2023-09-08 09:00:00|632.17|622.57|631.66|622.06|632.19|622.59|631.23|621.63|255
1694163900000|2023-09-08 09:05:00|631.67|622.07|631.71|622.11|632.12|622.52|631.21|621.61|223
1694164200000|2023-09-08 09:10:00|631.73|622.13|631.81|622.21|632.01|622.41|631.19|621.59|119
1694164500000|2023-09-08 09:15:00|631.82|622.22|631.17|621.57|631.82|622.22|631.02|621.42|147
1694164800000|2023-09-08 09:20:00|631.16|621.56|631.16|621.56|631.24|621.64|631.03|621.43|69
1694165100000|2023-09-08 09:25:00|631.14|621.54|630.94|621.34|631.39|621.79|630.75|621.15|91
1694165400000|2023-09-08 09:30:00|630.93|621.33|631.58|621.98|631.6|622|630.42|620.82|208
1694165700000|2023-09-08 09:35:00|631.59|621.99|631.7|622.1|631.83|622.23|631.36|621.76|80
1694166000000|2023-09-08 09:40:00|631.74|622.14|631.61|622.01|631.74|622.14|631.35|621.75|49
1694166300000|2023-09-08 09:45:00|631.6|622|631.88|622.28|631.9|622.3|631.36|621.76|75
1694166600000|2023-09-08 09:50:00|631.58|621.98|630.35|620.75|631.58|621.98|630.1|620.5|179
1694166900000|2023-09-08 09:55:00|630.56|620.96|629.57|619.97|630.72|621.12|629.51|619.91|225
1694167200000|2023-09-08 10:00:00|629.58|619.98|626.18|616.58|629.59|619.99|626.03|616.43|663
1694167500000|2023-09-08 10:05:00|626.15|616.55|623.73|614.13|626.32|616.72|619.72|610.12|870
1694167800000|2023-09-08 10:10:00|623.72|614.12|623.52|613.92|624.94|615.34|622.62|613.02|551
1694168100000|2023-09-08 10:15:00|623.51|613.91|623.47|613.87|624.07|614.47|622.3|612.7|520
1694168400000|2023-09-08 10:20:00|623.4|613.8|624.8|615.2|625.85|616.25|623.32|613.72|347
1694168700000|2023-09-08 10:25:00|624.81|615.21|625.83|616.23|625.83|616.23|624.62|615.02|188
1694169000000|2023-09-08 10:30:00|625.81|616.21|626|616.4|626.87|617.27|625.25|615.65|285
1694169300000|2023-09-08 10:35:00|626.01|616.41|625.8|616.2|626.17|616.57|625.24|615.64|206
1694169600000|2023-09-08 10:40:00|625.78|616.18|626.25|616.65|626.44|616.84|625.54|615.94|73
1694169900000|2023-09-08 10:45:00|626.24|616.64|626.39|616.79|626.8|617.2|625.79|616.19|116
1694170200000|2023-09-08 10:50:00|626.38|616.78|627.28|617.68|627.28|617.68|626.38|616.78|67
1694170500000|2023-09-08 10:55:00|627.16|617.56|627.21|617.61|627.35|617.75|627.15|617.55|28
1694170800000|2023-09-08 11:00:00|627.15|617.55|627.21|617.61|627.21|617.61|624.93|615.33|164
1694171100000|2023-09-08 11:05:00|627.19|617.59|626.67|617.07|627.19|617.59|625.83|616.23|162
1694171400000|2023-09-08 11:10:00|626.66|617.06|626.31|616.71|626.69|617.09|626.18|616.58|123
1694171700000|2023-09-08 11:15:00|626.3|616.7|625.71|616.11|626.3|616.7|625.3|615.7|145
1694172000000|2023-09-08 11:20:00|625.69|616.09|627.21|617.61|627.21|617.61|625.68|616.08|129
1694172300000|2023-09-08 11:25:00|627.2|617.6|626.89|617.29|627.22|617.62|626.64|617.04|72
1694172600000|2023-09-08 11:30:00|626.85|617.25|627.1|617.5|627.1|617.5|626.35|616.75|64
1694172900000|2023-09-08 11:35:00|626.87|617.27|626.87|617.27|627.3|617.7|626.85|617.25|17
1694173200000|2023-09-08 11:40:00|626.88|617.28|626.62|617.02|627.07|617.47|626.43|616.83|123
1694173500000|2023-09-08 11:45:00|626.61|617.01|627.01|617.41|627.01|617.41|625.99|616.39|123
1694173800000|2023-09-08 11:50:00|627|617.4|626.04|616.44|627.02|617.42|626.04|616.44|119
1694174100000|2023-09-08 11:55:00|626.03|616.43|626.19|616.59|626.7|617.1|626.03|616.43|106
1694174400000|2023-09-08 12:00:00|626.26|616.66|626.11|616.51|626.28|616.68|625.62|616.02|261
1694174700000|2023-09-08 12:05:00|626.08|616.48|627|617.4|627.04|617.44|625.96|616.36|87
1694175000000|2023-09-08 12:10:00|626.99|617.39|626.86|617.26|627.1|617.5|626.39|616.79|112
1694175300000|2023-09-08 12:15:00|627.07|617.47|626.41|616.81|627.07|617.47|626.23|616.63|129
1694175600000|2023-09-08 12:20:00|626.24|616.64|627.72|618.12|627.72|618.12|626.24|616.64|141
1694175900000|2023-09-08 12:25:00|627.73|618.13|628.08|618.48|628.08|618.48|627.55|617.95|71
1694176200000|2023-09-08 12:30:00|628|618.4|628.06|618.46|628.77|619.17|627.93|618.33|66
1694176500000|2023-09-08 12:35:00|628.07|618.47|627.92|618.32|628.83|619.23|627.9|618.3|111
1694176800000|2023-09-08 12:40:00|628.22|618.62|628.15|618.55|628.74|619.14|627.91|618.31|105
1694177100000|2023-09-08 12:45:00|628.49|618.89|628.22|618.62|629.25|619.65|628|618.4|182
1694177400000|2023-09-08 12:50:00|628.09|618.49|628.6|619|628.9|619.3|628|618.4|77
1694177700000|2023-09-08 12:55:00|628.39|618.79|628.79|619.19|628.95|619.35|628.14|618.54|114
1694178000000|2023-09-08 13:00:00|628.8|619.2|629.05|619.45|629.06|619.46|628.11|618.51|87
1694178300000|2023-09-08 13:05:00|629.04|619.44|628.84|619.24|629.05|619.45|628.26|618.66|132
1694178600000|2023-09-08 13:10:00|628.54|618.94|628.92|619.32|629.02|619.42|628.32|618.72|117
1694178900000|2023-09-08 13:15:00|628.91|619.31|628.93|619.33|629.3|619.7|628.37|618.77|111
1694179200000|2023-09-08 13:20:00|629.31|619.71|629.21|619.61|629.7|620.1|629.01|619.41|95
1694179500000|2023-09-08 13:25:00|629.42|619.82|628.95|619.35|629.42|619.82|628.76|619.16|71
1694179800000|2023-09-08 13:30:00|628.94|619.34|630.41|620.81|630.41|620.81|628.39|618.79|125
1694180100000|2023-09-08 13:35:00|630.22|620.62|630.21|620.61|630.8|621.2|630.11|620.51|203
1694180400000|2023-09-08 13:40:00|630.18|620.58|629.82|620.22|630.31|620.71|628.86|619.26|149
1694180700000|2023-09-08 13:45:00|629.78|620.18|630.54|620.94|630.79|621.19|629.3|619.7|201
1694181000000|2023-09-08 13:50:00|630.57|620.97|630.75|621.15|630.93|621.33|630.07|620.47|153
1694181300000|2023-09-08 13:55:00|630.74|621.14|630.25|620.65|630.91|621.31|630.25|620.65|56
1694181600000|2023-09-08 14:00:00|630.28|620.68|630.69|621.09|630.91|621.31|630.25|620.65|66
1694181900000|2023-09-08 14:05:00|630.47|620.87|630.51|620.91|631.07|621.47|630.25|620.65|69
1694182200000|2023-09-08 14:10:00|630.38|620.78|631.03|621.43|631.03|621.43|630|620.4|42
1694182500000|2023-09-08 14:15:00|631.01|621.41|631.52|621.92|631.85|622.25|631.01|621.41|49
1694182800000|2023-09-08 14:20:00|631.61|622.01|631.76|622.16|631.85|622.25|631.3|621.7|92
1694183100000|2023-09-08 14:25:00|631.91|622.31|632.15|622.55|632.15|622.55|631.3|621.7|70
1694183400000|2023-09-08 14:30:00|631.98|622.38|631.17|621.57|632.19|622.59|631.17|621.57|138
1694183700000|2023-09-08 14:35:00|631.4|621.8|630.97|621.37|631.4|621.8|630.49|620.89|92
1694184000000|2023-09-08 14:40:00|630.98|621.38|630.47|620.87|631.09|621.49|630.44|620.84|96
1694184300000|2023-09-08 14:45:00|630.48|620.88|629.19|619.59|630.48|620.88|629.19|619.59|106
1694184600000|2023-09-08 14:50:00|629.2|619.6|629.13|619.53|630.08|620.48|628.54|618.94|221
1694184900000|2023-09-08 14:55:00|629.31|619.71|629.1|619.5|629.9|620.3|629.1|619.5|120
1694185200000|2023-09-08 15:00:00|629.04|619.44|629.15|619.55|629.24|619.64|628.68|619.08|184
1694185500000|2023-09-08 15:05:00|629.14|619.54|629.23|619.63|629.47|619.87|628.52|618.92|150
1694185800000|2023-09-08 15:10:00|628.89|619.29|629.8|620.2|630.15|620.55|628.89|619.29|280
1694186100000|2023-09-08 15:15:00|629.81|620.21|628.69|619.09|630.07|620.47|628.69|619.09|178
1694186400000|2023-09-08 15:20:00|629.01|619.41|628.64|619.04|629.08|619.48|628.3|618.7|136
1694186700000|2023-09-08 15:25:00|629.04|619.44|628.45|618.85|629.2|619.6|627.79|618.19|169
1694187000000|2023-09-08 15:30:00|628.35|618.75|628.5|618.9|628.51|618.91|628.25|618.65|76
1694187300000|2023-09-08 15:35:00|628.45|618.85|627.95|618.35|628.69|619.09|627.79|618.19|155
1694187600000|2023-09-08 15:40:00|627.79|618.19|628.07|618.47|628.39|618.79|627.79|618.19|104
1694187900000|2023-09-08 15:45:00|628.06|618.46|626.9|617.3|628.06|618.46|626.82|617.22|155
1694188200000|2023-09-08 15:50:00|626.91|617.31|626.84|617.24|627.13|617.53|626.77|617.17|100
1694188500000|2023-09-08 15:55:00|626.83|617.23|626.97|617.37|627.09|617.49|626.76|617.16|133
1694188800000|2023-09-08 16:00:00|626.96|617.36|627.35|617.75|628|618.4|626.85|617.25|228
1694189100000|2023-09-08 16:05:00|627.24|617.64|627.62|618.02|628.12|618.52|627.19|617.59|113
1694189400000|2023-09-08 16:10:00|627.69|618.09|627.12|617.52|627.69|618.09|626.95|617.35|107
1694189700000|2023-09-08 16:15:00|627.09|617.49|626.36|616.76|627.17|617.57|626.08|616.48|132
1694190000000|2023-09-08 16:20:00|626.37|616.77|626.53|616.93|626.75|617.15|626.34|616.74|156
1694190300000|2023-09-08 16:25:00|626.54|616.94|625.93|616.33|626.7|617.1|625.51|615.91|254
1694190600000|2023-09-08 16:30:00|625.92|616.32|626.53|616.93|626.8|617.2|625.74|616.14|224
1694190900000|2023-09-08 16:35:00|626.54|616.94|625.59|615.99|626.54|616.94|625.18|615.58|380
1694191200000|2023-09-08 16:40:00|625.6|616|625.59|615.99|626.1|616.5|625.37|615.77|293
1694191500000|2023-09-08 16:45:00|625.64|616.04|625.71|616.11|626.16|616.56|625.6|616|207
1694191800000|2023-09-08 16:50:00|625.76|616.16|625.5|615.9|625.79|616.19|625.02|615.42|137
1694192100000|2023-09-08 16:55:00|625.51|615.91|626.61|617.01|626.97|617.37|625.45|615.85|119
1694192400000|2023-09-08 17:00:00|626.62|617.02|626.64|617.04|626.74|617.14|626.22|616.62|139
1694192700000|2023-09-08 17:05:00|626.67|617.07|626.7|617.1|626.7|617.1|626.45|616.85|103
1694193000000|2023-09-08 17:10:00|626.69|617.09|626.96|617.36|627.18|617.58|626.25|616.65|121
1694193300000|2023-09-08 17:15:00|627.01|617.41|627.64|618.04|628.69|619.09|627.01|617.41|138
1694193600000|2023-09-08 17:20:00|627.65|618.05|627.05|617.45|627.76|618.16|626.97|617.37|129
1694193900000|2023-09-08 17:25:00|627.02|617.42|627.13|617.53|627.54|617.94|626.47|616.87|197
1694194200000|2023-09-08 17:30:00|627.14|617.54|627.62|618.02|627.78|618.18|626.93|617.33|178
1694194500000|2023-09-08 17:35:00|627.59|617.99|628.08|618.48|628.2|618.6|627.07|617.47|134
1694194800000|2023-09-08 17:40:00|628.07|618.47|628.72|619.12|628.81|619.21|627.88|618.28|101
1694195100000|2023-09-08 17:45:00|628.52|618.92|627.82|618.22|628.84|619.24|627.72|618.12|131
1694195400000|2023-09-08 17:50:00|627.81|618.21|628.73|619.13|629.21|619.61|627.81|618.21|133
1694195700000|2023-09-08 17:55:00|628.45|618.85|628.66|619.06|629|619.4|628.45|618.85|85
1694196000000|2023-09-08 18:00:00|628.65|619.05|628.25|618.65|628.66|619.06|627.99|618.39|112
1694196300000|2023-09-08 18:05:00|628.11|618.51|627.84|618.24|628.29|618.69|627.53|617.93|135
1694196600000|2023-09-08 18:10:00|627.63|618.03|626.96|617.36|627.63|618.03|626.91|617.31|108
1694196900000|2023-09-08 18:15:00|626.95|617.35|627.18|617.58|627.37|617.77|626.9|617.3|49
1694197200000|2023-09-08 18:20:00|627.16|617.56|626.92|617.32|627.24|617.64|626.91|617.31|75
1694197500000|2023-09-08 18:25:00|626.98|617.38|626.84|617.24|627.13|617.53|626.73|617.13|110
1694197800000|2023-09-08 18:30:00|626.66|617.06|626.37|616.77|626.67|617.07|626.01|616.41|124
1694198100000|2023-09-08 18:35:00|626.41|616.81|627.41|617.81|628.09|618.49|626.35|616.75|56
1694198400000|2023-09-08 18:40:00|627.4|617.8|628.98|619.38|628.98|619.38|627.35|617.75|112
1694198700000|2023-09-08 18:45:00|628.65|619.05|628.08|618.48|628.98|619.38|627.75|618.15|88
1694199000000|2023-09-08 18:50:00|628.07|618.47|628.65|619.05|628.8|619.2|627.9|618.3|76
1694199300000|2023-09-08 18:55:00|628.64|619.04|628.88|619.28|628.88|619.28|628.2|618.6|148
1694199600000|2023-09-08 19:00:00|628.87|619.27|628.75|619.15|628.87|619.27|628.38|618.78|68
1694199900000|2023-09-08 19:05:00|628.76|619.16|629.79|620.19|630.2|620.6|628.37|618.77|160
1694200200000|2023-09-08 19:10:00|629.8|620.2|629.39|619.79|629.84|620.24|628.96|619.36|91
1694200500000|2023-09-08 19:15:00|629.38|619.78|629.42|619.82|629.9|620.3|629.14|619.54|107
1694200800000|2023-09-08 19:20:00|629.78|620.18|630.52|620.92|630.82|621.22|629.3|619.7|104
1694201100000|2023-09-08 19:25:00|630.4|620.8|631.3|621.7|631.3|621.7|630.3|620.7|29
1694201400000|2023-09-08 19:30:00|631.52|621.92|630.99|621.39|631.79|622.19|630.95|621.35|133
1694201700000|2023-09-08 19:35:00|630.98|621.38|630.46|620.86|631.12|621.52|630.04|620.44|184
1694202000000|2023-09-08 19:40:00|630.45|620.85|630.97|621.37|630.97|621.37|630.43|620.83|60
1694202300000|2023-09-08 19:45:00|630.96|621.36|629.69|620.09|630.96|621.36|629.69|620.09|145
1694202600000|2023-09-08 19:50:00|629.72|620.12|629.88|620.28|630.12|620.52|629.72|620.12|140
1694202900000|2023-09-08 19:55:00|629.81|620.21|629.99|620.39|630.1|620.5|629.5|619.9|96
1694203200000|2023-09-08 20:00:00|630|620.4|631.27|621.67|631.29|621.69|629.93|620.33|184
1694203500000|2023-09-08 20:05:00|631.3|621.7|630.21|620.61|631.32|621.72|630.1|620.5|107
1694203800000|2023-09-08 20:10:00|630.28|620.68|630.88|621.28|630.88|621.28|629.87|620.27|100
1694204100000|2023-09-08 20:15:00|630.87|621.27|630.21|620.61|630.87|621.27|629.81|620.21|107
1694204400000|2023-09-08 20:20:00|630.2|620.6|631.43|621.83|631.43|621.83|630.18|620.58|90
1694204700000|2023-09-08 20:25:00|631.36|621.76|631.27|621.67|631.43|621.83|631.04|621.44|90
1694205000000|2023-09-08 20:30:00|631.24|621.64|631.3|621.7|631.7|622.1|631.11|621.51|125
1694205300000|2023-09-08 20:35:00|631.26|621.66|631.26|621.66|631.46|621.86|631|621.4|110
1694205600000|2023-09-08 20:40:00|631.2|621.6|631.13|621.53|631.33|621.73|630.98|621.38|57
1694205900000|2023-09-08 20:45:00|631.12|621.52|630.64|621.04|631.16|621.56|630.51|620.91|127
1694206200000|2023-09-08 20:50:00|630.72|621.12|630.33|620.73|630.78|621.18|630.32|620.72|86
1694206500000|2023-09-08 20:55:00|630.32|620.72|630.24|620.64|630.35|620.75|630.06|620.46|44
1694242200000|2023-09-09 06:50:00|629.3|619.7|629.3|619.7|629.3|619.7|629.3|619.7|1
1694242500000|2023-09-09 06:55:00|629.53|619.93|629.53|619.93|629.59|619.99|629.28|619.68|77
1694242800000|2023-09-09 07:00:00|629.53|619.93|629.31|619.71|629.64|620.04|629.31|619.71|38
1694243100000|2023-09-09 07:05:00|629.32|619.72|629.19|619.59|629.42|619.82|629.13|619.53|49
1694243400000|2023-09-09 07:10:00|629.14|619.54|629.25|619.65|629.27|619.67|629.14|619.54|16
1694243700000|2023-09-09 07:15:00|629.22|619.62|629.13|619.53|629.22|619.62|628.93|619.33|72
1694244000000|2023-09-09 07:20:00|629.2|619.6|629.32|619.72|629.33|619.73|629.2|619.6|35
1694244300000|2023-09-09 07:25:00|629.34|619.74|629.36|619.76|629.36|619.76|629.21|619.61|23
1694244600000|2023-09-09 07:30:00|629.38|619.78|629.58|619.98|629.58|619.98|629.38|619.78|47
1694244900000|2023-09-09 07:35:00|629.59|619.99|629.68|620.08|629.76|620.16|629.38|619.78|34
1694245200000|2023-09-09 07:40:00|629.66|620.06|629.41|619.81|629.84|620.24|629.41|619.81|51
1694245500000|2023-09-09 07:45:00|629.42|619.82|629.39|619.79|629.74|620.14|629.34|619.74|97
1694245800000|2023-09-09 07:50:00|629.38|619.78|629.54|619.94|629.7|620.1|629.27|619.67|46
1694246100000|2023-09-09 07:55:00|629.52|619.92|629.63|620.03|629.73|620.13|629.45|619.85|55
1694246400000|2023-09-09 08:00:00|629.64|620.04|629.66|620.06|629.81|620.21|629.38|619.78|98
1694246700000|2023-09-09 08:05:00|629.57|619.97|629.45|619.85|629.68|620.08|629.35|619.75|76
1694247000000|2023-09-09 08:10:00|629.46|619.86|629.53|619.93|629.54|619.94|629.31|619.71|33
1694247300000|2023-09-09 08:15:00|629.54|619.94|629.68|620.08|629.68|620.08|629.37|619.77|63
1694247600000|2023-09-09 08:20:00|629.69|620.09|629.81|620.21|629.81|620.21|629.41|619.81|47
1694247900000|2023-09-09 08:25:00|629.78|620.18|629.27|619.67|629.81|620.21|629.21|619.61|154
1694248200000|2023-09-09 08:30:00|629.29|619.69|629|619.4|629.3|619.7|628.84|619.24|65
1694248500000|2023-09-09 08:35:00|629.01|619.41|628.74|619.14|629.23|619.63|628.7|619.1|93
1694248800000|2023-09-09 08:40:00|628.71|619.11|628.53|618.93|628.72|619.12|628.5|618.9|51
1694249100000|2023-09-09 08:45:00|628.52|618.92|627.99|618.39|628.53|618.93|627.99|618.39|100
1694249400000|2023-09-09 08:50:00|628.1|618.5|627.75|618.15|628.48|618.88|627.75|618.15|84
1694249700000|2023-09-09 08:55:00|627.77|618.17|627.83|618.23|627.91|618.31|627.59|617.99|52
1694250000000|2023-09-09 09:00:00|627.85|618.25|627.29|617.69|628.22|618.62|627.09|617.49|95
1694250300000|2023-09-09 09:05:00|627.25|617.65|627.18|617.58|627.26|617.66|626.95|617.35|66
1694250600000|2023-09-09 09:10:00|627.17|617.57|627.23|617.63|627.23|617.63|627.01|617.41|19
1694250900000|2023-09-09 09:15:00|627.12|617.52|627.09|617.49|627.23|617.63|626.96|617.36|37
1694251200000|2023-09-09 09:20:00|627.02|617.42|626.76|617.16|627.12|617.52|626.72|617.12|56
1694251500000|2023-09-09 09:25:00|626.77|617.17|627.15|617.55|627.17|617.57|626.77|617.17|22
1694251800000|2023-09-09 09:30:00|627.16|617.56|627.85|618.25|627.85|618.25|627.08|617.48|45
1694252100000|2023-09-09 09:35:00|627.61|618.01|628|618.4|628.04|618.44|627.53|617.93|65
1694252400000|2023-09-09 09:40:00|628.05|618.45|628.62|619.02|629.08|619.48|627.82|618.22|114
1694252700000|2023-09-09 09:45:00|628.79|619.19|628.34|618.74|628.87|619.27|628.14|618.54|71
1694253000000|2023-09-09 09:50:00|628.8|619.2|628.04|618.44|628.81|619.21|627.95|618.35|44
1694253300000|2023-09-09 09:55:00|628.06|618.46|628.41|618.81|628.41|618.81|627.95|618.35|57
1694253600000|2023-09-09 10:00:00|628.43|618.83|627.9|618.3|628.93|619.33|627.81|618.21|54
1694253900000|2023-09-09 10:05:00|627.93|618.33|628.03|618.43|628.16|618.56|627.82|618.22|40
1694254200000|2023-09-09 10:10:00|628.05|618.45|627.68|618.08|628.22|618.62|627.68|618.08|45
1694254500000|2023-09-09 10:15:00|627.67|618.07|628.14|618.54|628.14|618.54|627.64|618.04|68
1694254800000|2023-09-09 10:20:00|628.15|618.55|628.04|618.44|628.19|618.59|627.88|618.28|39
1694255100000|2023-09-09 10:25:00|628.05|618.45|628.22|618.62|628.29|618.69|627.88|618.28|68
1694255400000|2023-09-09 10:30:00|628.24|618.64|628.28|618.68|628.42|618.82|628|618.4|44
1694255700000|2023-09-09 10:35:00|628.29|618.69|627.55|617.95|628.29|618.69|627.53|617.93|75
1694256000000|2023-09-09 10:40:00|627.53|617.93|627.09|617.49|627.87|618.27|627.09|617.49|43
1694256300000|2023-09-09 10:45:00|627.31|617.71|627.09|617.49|627.41|617.81|627.08|617.48|47
1694256600000|2023-09-09 10:50:00|627.08|617.48|627.19|617.59|627.22|617.62|626.91|617.31|35
1694256900000|2023-09-09 10:55:00|627.16|617.56|626.9|617.3|627.2|617.6|626.61|617.01|88
1694257200000|2023-09-09 11:00:00|626.89|617.29|626.41|616.81|626.89|617.29|626.41|616.81|81
1694257500000|2023-09-09 11:05:00|626.4|616.8|625.8|616.2|626.58|616.98|625.8|616.2|50
1694257800000|2023-09-09 11:10:00|625.81|616.21|626.05|616.45|626.27|616.67|625.81|616.21|79
1694258100000|2023-09-09 11:15:00|626.06|616.46|626.3|616.7|626.37|616.77|626.05|616.45|40
1694258400000|2023-09-09 11:20:00|626.32|616.72|626.78|617.18|626.8|617.2|626.22|616.62|65
1694258700000|2023-09-09 11:25:00|626.77|617.17|626.54|616.94|626.77|617.17|626.39|616.79|43
1694259000000|2023-09-09 11:30:00|626.53|616.93|626.72|617.12|626.87|617.27|626.37|616.77|48
1694259300000|2023-09-09 11:35:00|626.88|617.28|626.26|616.66|626.89|617.29|625.93|616.33|103
1694259600000|2023-09-09 11:40:00|626.27|616.67|626.31|616.71|626.77|617.17|626.25|616.65|66
1694259900000|2023-09-09 11:45:00|626.3|616.7|626.53|616.93|626.69|617.09|626.12|616.52|24
1694260200000|2023-09-09 11:50:00|626.52|616.92|626.57|616.97|626.57|616.97|626.17|616.57|50
1694260500000|2023-09-09 11:55:00|626.69|617.09|626.73|617.13|626.81|617.21|626.45|616.85|62
1694260800000|2023-09-09 12:00:00|626.74|617.14|626.11|616.51|626.81|617.21|626.02|616.42|73
1694261100000|2023-09-09 12:05:00|626.13|616.53|626.49|616.89|626.49|616.89|625.77|616.17|56
1694261400000|2023-09-09 12:10:00|626.5|616.9|626.35|616.75|626.9|617.3|626.3|616.7|61
1694261700000|2023-09-09 12:15:00|626.34|616.74|626.27|616.67|626.8|617.2|626.2|616.6|45
1694262000000|2023-09-09 12:20:00|626.28|616.68|626.3|616.7|626.3|616.7|626.05|616.45|32
1694262300000|2023-09-09 12:25:00|626.26|616.66|626.6|617|626.79|617.19|626.15|616.55|39
1694262600000|2023-09-09 12:30:00|626.81|617.21|626.08|616.48|626.81|617.21|625.93|616.33|48
1694262900000|2023-09-09 12:35:00|625.93|616.33|625.89|616.29|625.96|616.36|625.89|616.29|21
1694263200000|2023-09-09 12:40:00|625.78|616.18|625.88|616.28|626.11|616.51|625.78|616.18|22
1694263500000|2023-09-09 12:45:00|625.69|616.09|625.66|616.06|625.98|616.38|625.64|616.04|27
1694263800000|2023-09-09 12:50:00|625.77|616.17|625.93|616.33|625.93|616.33|625.64|616.04|29
1694264100000|2023-09-09 12:55:00|625.9|616.3|625.92|616.32|625.93|616.33|625.56|615.96|20
1694264400000|2023-09-09 13:00:00|625.82|616.22|625.66|616.06|625.91|616.31|625.51|615.91|29
1694264700000|2023-09-09 13:05:00|625.64|616.04|625.62|616.02|625.64|616.04|625.38|615.78|43
1694265000000|2023-09-09 13:10:00|625.63|616.03|625.55|615.95|625.9|616.3|625.54|615.94|76
1694265300000|2023-09-09 13:15:00|625.47|615.87|625.54|615.94|625.59|615.99|625.35|615.75|28
1694265600000|2023-09-09 13:20:00|625.53|615.93|625.35|615.75|625.53|615.93|625.05|615.45|5
1694265900000|2023-09-09 13:25:00|625.29|615.69|625.29|615.69|625.42|615.82|624.93|615.33|70
1694266200000|2023-09-09 13:30:00|625.26|615.66|624.28|614.68|625.56|615.96|623.91|614.31|140
1694266500000|2023-09-09 13:35:00|624.18|614.58|624.15|614.55|624.38|614.78|624.02|614.42|78
1694266800000|2023-09-09 13:40:00|624.14|614.54|624.05|614.45|624.14|614.54|623.5|613.9|83
1694267100000|2023-09-09 13:45:00|623.83|614.23|623.49|613.89|624.04|614.44|623.44|613.84|84
1694267400000|2023-09-09 13:50:00|623.45|613.85|624.24|614.64|624.31|614.71|623.4|613.8|72
1694267700000|2023-09-09 13:55:00|624.15|614.55|624.32|614.72|624.32|614.72|623.84|614.24|78
1694268000000|2023-09-09 14:00:00|624.31|614.71|623.65|614.05|624.33|614.73|623.55|613.95|73
1694268300000|2023-09-09 14:05:00|623.64|614.04|623.4|613.8|623.78|614.18|623.38|613.78|54
1694268600000|2023-09-09 14:10:00|623.41|613.81|623.62|614.02|623.62|614.02|623.41|613.81|52
1694268900000|2023-09-09 14:15:00|623.66|614.06|623.97|614.37|624.24|614.64|623.66|614.06|90
1694269200000|2023-09-09 14:20:00|623.96|614.36|624.04|614.44|624.04|614.44|623.64|614.04|79
1694269500000|2023-09-09 14:25:00|624.05|614.45|623.79|614.19|624.13|614.53|623.79|614.19|48
1694269800000|2023-09-09 14:30:00|623.8|614.2|623.56|613.96|624|614.4|623.55|613.95|67
1694270100000|2023-09-09 14:35:00|623.53|613.93|623.49|613.89|623.55|613.95|623.32|613.72|28
1694270400000|2023-09-09 14:40:00|623.48|613.88|623.48|613.88|623.51|613.91|623.22|613.62|41
1694270700000|2023-09-09 14:45:00|623.5|613.9|623.18|613.58|623.61|614.01|622.91|613.31|38
1694271000000|2023-09-09 14:50:00|623.19|613.59|623.57|613.97|623.72|614.12|623.19|613.59|63
1694271300000|2023-09-09 14:55:00|623.54|613.94|623.44|613.84|623.54|613.94|623.34|613.74|38
1694271600000|2023-09-09 15:00:00|623.46|613.86|624.58|614.98|624.97|615.37|623.2|613.6|114
1694271900000|2023-09-09 15:05:00|624.65|615.05|625.25|615.65|626.25|616.65|624.65|615.05|285
1694272200000|2023-09-09 15:10:00|625.19|615.59|625.22|615.62|625.46|615.86|625.1|615.5|126
1694272500000|2023-09-09 15:15:00|625.21|615.61|625.05|615.45|625.55|615.95|625.05|615.45|143
1694272800000|2023-09-09 15:20:00|625.13|615.53|624.28|614.68|625.13|615.53|624.24|614.64|148
1694273100000|2023-09-09 15:25:00|624.27|614.67|624.24|614.64|624.41|614.81|624.18|614.58|118
1694273400000|2023-09-09 15:30:00|624.19|614.59|624.2|614.6|624.25|614.65|624.18|614.58|42
1694273700000|2023-09-09 15:35:00|624.19|614.59|623.64|614.04|624.2|614.6|623.54|613.94|83
1694274000000|2023-09-09 15:40:00|623.73|614.13|623.59|613.99|623.96|614.36|623.5|613.9|100
1694274300000|2023-09-09 15:45:00|623.58|613.98|623.5|613.9|623.72|614.12|623.31|613.71|79
1694274600000|2023-09-09 15:50:00|623.52|613.92|623.94|614.34|623.97|614.37|623.49|613.89|86
1694274900000|2023-09-09 15:55:00|623.95|614.35|624.21|614.61|624.4|614.8|623.93|614.33|44
1694275200000|2023-09-09 16:00:00|624.24|614.64|624.23|614.63|624.38|614.78|624.16|614.56|92
1694275500000|2023-09-09 16:05:00|624.2|614.6|624.9|615.3|624.91|615.31|624.09|614.49|40
1694275800000|2023-09-09 16:10:00|624.91|615.31|625.59|615.99|626.13|616.53|624.91|615.31|120
1694276100000|2023-09-09 16:15:00|625.6|616|625.92|616.32|626.22|616.62|625.58|615.98|112
1694276400000|2023-09-09 16:20:00|625.93|616.33|625.47|615.87|626.02|616.42|625.31|615.71|69
1694276700000|2023-09-09 16:25:00|625.33|615.73|624.76|615.16|625.49|615.89|624.76|615.16|94
1694277000000|2023-09-09 16:30:00|624.75|615.15|625.17|615.57|625.34|615.74|624.75|615.15|97
1694277300000|2023-09-09 16:35:00|625.08|615.48|624.94|615.34|625.32|615.72|624.85|615.25|94
1694277600000|2023-09-09 16:40:00|624.88|615.28|624.7|615.1|625.01|615.41|624.55|614.95|119
1694277900000|2023-09-09 16:45:00|624.65|615.05|624.51|614.91|624.75|615.15|624.49|614.89|122
1694278200000|2023-09-09 16:50:00|624.52|614.92|623.83|614.23|624.64|615.04|623.82|614.22|135
1694278500000|2023-09-09 16:55:00|623.9|614.3|624.22|614.62|624.22|614.62|623.79|614.19|54
1694278800000|2023-09-09 17:00:00|624.23|614.63|624|614.4|624.23|614.63|623.92|614.32|108
1694279100000|2023-09-09 17:05:00|623.98|614.38|623.93|614.33|624.14|614.54|623.75|614.15|54
1694279400000|2023-09-09 17:10:00|623.75|614.15|623.88|614.28|624.12|614.52|623.75|614.15|20
1694279700000|2023-09-09 17:15:00|623.83|614.23|623.19|613.59|623.83|614.23|623.16|613.56|88
1694280000000|2023-09-09 17:20:00|623.21|613.61|622.86|613.26|623.25|613.65|622.83|613.23|43
1694280300000|2023-09-09 17:25:00|622.82|613.22|622.87|613.27|623.18|613.58|622.81|613.21|69
1694280600000|2023-09-09 17:30:00|622.88|613.28|622.56|612.96|623.24|613.64|622.49|612.89|85
1694280900000|2023-09-09 17:35:00|622.5|612.9|621.94|612.34|622.51|612.91|621.92|612.32|154
1694281200000|2023-09-09 17:40:00|621.89|612.29|621.91|612.31|622.16|612.56|621.89|612.29|72
1694281500000|2023-09-09 17:45:00|621.87|612.27|622.26|612.66|622.28|612.68|621.63|612.03|136
1694281800000|2023-09-09 17:50:00|622.3|612.7|621.71|612.11|622.33|612.73|621.71|612.11|97
1694282100000|2023-09-09 17:55:00|621.72|612.12|622.01|612.41|622.1|612.5|621.66|612.06|63
1694282400000|2023-09-09 18:00:00|621.78|612.18|621.71|612.11|622.07|612.47|621.6|612|52
1694282700000|2023-09-09 18:05:00|621.7|612.1|621.65|612.05|621.71|612.11|621.59|611.99|43
1694283000000|2023-09-09 18:10:00|621.54|611.94|621.58|611.98|621.85|612.25|621.34|611.74|52
1694283300000|2023-09-09 18:15:00|621.57|611.97|621.36|611.76|621.57|611.97|621.25|611.65|90
1694283600000|2023-09-09 18:20:00|620.89|611.29|621.29|611.69|621.3|611.7|620.89|611.29|58
1694283900000|2023-09-09 18:25:00|621.25|611.65|621.46|611.86|621.57|611.97|621.11|611.51|58
1694284200000|2023-09-09 18:30:00|621.4|611.8|621.41|611.81|621.44|611.84|621.18|611.58|60
1694284500000|2023-09-09 18:35:00|621.4|611.8|621.9|612.3|621.9|612.3|621.4|611.8|55
1694284800000|2023-09-09 18:40:00|621.89|612.29|622.03|612.43|622.08|612.48|621.89|612.29|21
1694285100000|2023-09-09 18:45:00|622.02|612.42|622.28|612.68|622.28|612.68|621.76|612.16|42
1694285400000|2023-09-09 18:50:00|622.35|612.75|621.7|612.1|622.4|612.8|621.68|612.08|114
1694285700000|2023-09-09 18:55:00|621.69|612.09|621.93|612.33|622.03|612.43|621.59|611.99|87
1694286000000|2023-09-09 19:00:00|621.96|612.36|621.93|612.33|622.21|612.61|621.66|612.06|78
1694286300000|2023-09-09 19:05:00|621.94|612.34|621.92|612.32|621.99|612.39|621.73|612.13|14
1694286600000|2023-09-09 19:10:00|621.9|612.3|621.54|611.94|621.95|612.35|621.44|611.84|94
1694286900000|2023-09-09 19:15:00|621.53|611.93|621.74|612.14|621.98|612.38|621.5|611.9|68
1694287200000|2023-09-09 19:20:00|621.65|612.05|621.59|611.99|621.85|612.25|621.4|611.8|32
1694287500000|2023-09-09 19:25:00|621.4|611.8|622|612.4|622.05|612.45|621.4|611.8|52
1694287800000|2023-09-09 19:30:00|621.97|612.37|622.09|612.49|622.09|612.49|621.74|612.14|10
1694288100000|2023-09-09 19:35:00|622.1|612.5|622.04|612.44|622.17|612.57|621.75|612.15|24
1694288400000|2023-09-09 19:40:00|622.05|612.45|622.15|612.55|622.26|612.66|621.8|612.2|23
1694288700000|2023-09-09 19:45:00|622.08|612.48|622.21|612.61|622.21|612.61|622.05|612.45|11
1694289000000|2023-09-09 19:50:00|622.17|612.57|622.38|612.78|622.43|612.83|621.8|612.2|18
1694289300000|2023-09-09 19:55:00|622.34|612.74|622.76|613.16|622.77|613.17|622.15|612.55|73
1694289600000|2023-09-09 20:00:00|622.77|613.17|622.17|612.57|622.98|613.38|622.15|612.55|87
1694289900000|2023-09-09 20:05:00|622.16|612.56|622.31|612.71|622.39|612.79|622.13|612.53|61
1694290200000|2023-09-09 20:10:00|622.13|612.53|622.27|612.67|622.52|612.92|622.13|612.53|50
1694290500000|2023-09-09 20:15:00|622.25|612.65|621.45|611.85|622.25|612.65|621.45|611.85|23
1694290800000|2023-09-09 20:20:00|621.59|611.99|622.3|612.7|622.33|612.73|621.59|611.99|57
1694291100000|2023-09-09 20:25:00|622.37|612.77|622.26|612.66|622.41|612.81|622.13|612.53|49
1694291400000|2023-09-09 20:30:00|622.23|612.63|621.45|611.85|622.23|612.63|621.41|611.81|114
1694291700000|2023-09-09 20:35:00|621.48|611.88|621.28|611.68|621.56|611.96|621.28|611.68|72
1694292000000|2023-09-09 20:40:00|621.24|611.64|621.36|611.76|621.38|611.78|620.89|611.29|79
1694292300000|2023-09-09 20:45:00|621.38|611.78|621.04|611.44|621.47|611.87|620.8|611.2|65
1694292600000|2023-09-09 20:50:00|621.03|611.43|621.21|611.61|621.23|611.63|620.81|611.21|64
1694292900000|2023-09-09 20:55:00|621.27|611.67|621.09|611.49|621.27|611.67|620.84|611.24|34
1694293200000|2023-09-09 21:00:00|621.1|611.5|621.57|611.97|621.57|611.97|620.89|611.29|14
1694293500000|2023-09-09 21:05:00|621.56|611.96|621.55|611.95|621.57|611.97|621.33|611.73|25
1694293800000|2023-09-09 21:10:00|621.53|611.93|622.58|612.98|622.58|612.98|621.53|611.93|60
1694294100000|2023-09-09 21:15:00|622.59|612.99|622.31|612.71|622.78|613.18|622.18|612.58|39
1694294400000|2023-09-09 21:20:00|622.32|612.72|622.51|612.91|622.51|612.91|622.13|612.53|18
1694294700000|2023-09-09 21:25:00|622.49|612.89|622.35|612.75|622.61|613.01|622.3|612.7|67
1694295000000|2023-09-09 21:30:00|622.36|612.76|621.98|612.38|622.43|612.83|621.96|612.36|89
1694295300000|2023-09-09 21:35:00|621.97|612.37|621.55|611.95|621.97|612.37|621.52|611.92|76
1694295600000|2023-09-09 21:40:00|621.56|611.96|622.22|612.62|622.22|612.62|621.29|611.69|59
1694295900000|2023-09-09 21:45:00|622.23|612.63|622.26|612.66|622.33|612.73|622.07|612.47|50
1694296200000|2023-09-09 21:50:00|622.25|612.65|622.43|612.83|622.43|612.83|622.19|612.59|36
1694296500000|2023-09-09 21:55:00|622.44|612.84|622.43|612.83|622.69|613.09|622.2|612.6|70
1694296800000|2023-09-09 22:00:00|622.42|612.82|622.47|612.87|622.7|613.1|622.3|612.7|99
1694297100000|2023-09-09 22:05:00|622.48|612.88|621.88|612.28|622.49|612.89|621.87|612.27|49
1694297400000|2023-09-09 22:10:00|621.96|612.36|622.55|612.95|622.6|613|621.96|612.36|61
1694297700000|2023-09-09 22:15:00|622.56|612.96|622.36|612.76|622.77|613.17|622.36|612.76|87
1694298000000|2023-09-09 22:20:00|622.39|612.79|622.63|613.03|622.66|613.06|622.34|612.74|111
1694298300000|2023-09-09 22:25:00|622.72|613.12|622.92|613.32|623.13|613.53|622.59|612.99|77
1694298600000|2023-09-09 22:30:00|622.91|613.31|623.2|613.6|623.2|613.6|622.8|613.2|78
1694298900000|2023-09-09 22:35:00|623.21|613.61|622.86|613.26|623.26|613.66|622.72|613.12|26
1694299200000|2023-09-09 22:40:00|622.85|613.25|622.48|612.88|622.85|613.25|622.23|612.63|67
1694299500000|2023-09-09 22:45:00|622.58|612.98|622.47|612.87|622.58|612.98|622.35|612.75|16
1694299800000|2023-09-09 22:50:00|622.5|612.9|622.15|612.55|622.59|612.99|622.11|612.51|38
1694300100000|2023-09-09 22:55:00|622.18|612.58|622.36|612.76|622.55|612.95|622.18|612.58|52
1694300400000|2023-09-09 23:00:00|622.17|612.57|622.19|612.59|622.26|612.66|621.54|611.94|47
1694300700000|2023-09-09 23:05:00|622.18|612.58|621.61|612.01|622.5|612.9|621.54|611.94|21
1694301000000|2023-09-09 23:10:00|621.86|612.26|622.04|612.44|622.04|612.44|621.56|611.96|44
1694301300000|2023-09-09 23:15:00|622.02|612.42|621.41|611.81|622.05|612.45|621.41|611.81|59
1694301600000|2023-09-09 23:20:00|621.42|611.82|621.46|611.86|621.54|611.94|621.42|611.82|43
1694301900000|2023-09-09 23:25:00|621.42|611.82|621.43|611.83|621.52|611.92|621.22|611.62|43
1694302200000|2023-09-09 23:30:00|621.62|612.02|621.47|611.87|621.62|612.02|621.42|611.82|11
1694302500000|2023-09-09 23:35:00|621.38|611.78|621.51|611.91|621.53|611.93|621.38|611.78|16
1694302800000|2023-09-09 23:40:00|621.47|611.87|621.9|612.3|621.92|612.32|621.47|611.87|23
1694303100000|2023-09-09 23:45:00|621.84|612.24|621.47|611.87|621.86|612.26|621.47|611.87|31
1694303400000|2023-09-09 23:50:00|621.19|611.59|621.46|611.86|621.63|612.03|621.19|611.59|5
1694303700000|2023-09-09 23:55:00|621.51|611.91|621.71|612.11|621.72|612.12|621.35|611.75|51
1694304000000|2023-09-10 00:00:00|621.63|612.03|620.76|611.16|621.63|612.03|620.52|610.92|131
1694304300000|2023-09-10 00:05:00|620.74|611.14|620.21|610.61|620.86|611.26|620.17|610.57|131
1694304600000|2023-09-10 00:10:00|620.24|610.64|620.69|611.09|620.73|611.13|620.19|610.59|128
1694304900000|2023-09-10 00:15:00|620.65|611.05|620.2|610.6|620.91|611.31|620.09|610.49|68
1694305200000|2023-09-10 00:20:00|620.19|610.59|618.04|608.44|620.19|610.59|615.84|606.24|559
1694305500000|2023-09-10 00:25:00|618.01|608.41|618.1|608.5|618.58|608.98|617.83|608.23|202
1694305800000|2023-09-10 00:30:00|618.11|608.51|617.52|607.92|618.31|608.71|617.46|607.86|134
1694306100000|2023-09-10 00:35:00|617.51|607.91|618.36|608.76|618.36|608.76|617.51|607.91|84
1694306400000|2023-09-10 00:40:00|618.26|608.66|617.57|607.97|618.27|608.67|617.49|607.89|142
1694306700000|2023-09-10 00:45:00|617.55|607.95|617.58|607.98|618.17|608.57|617.49|607.89|111
1694307000000|2023-09-10 00:50:00|617.59|607.99|618.49|608.89|618.74|609.14|617.49|607.89|112
1694307300000|2023-09-10 00:55:00|618.39|608.79|618.62|609.02|618.81|609.21|618.35|608.75|82
1694307600000|2023-09-10 01:00:00|618.59|608.99|618.34|608.74|618.59|608.99|618.3|608.7|139
1694307900000|2023-09-10 01:05:00|618.35|608.75|617.26|607.66|618.36|608.76|616.46|606.86|205
1694308200000|2023-09-10 01:10:00|617.25|607.65|617.6|608|617.63|608.03|616.9|607.3|107
1694308500000|2023-09-10 01:15:00|617.52|607.92|617.49|607.89|617.75|608.15|617.29|607.69|74
1694308800000|2023-09-10 01:20:00|617.48|607.88|615.36|605.76|617.52|607.92|615.2|605.6|173
1694309100000|2023-09-10 01:25:00|615.37|605.77|615.4|605.8|615.67|606.07|614.14|604.54|305
1694309400000|2023-09-10 01:30:00|615.42|605.82|615.56|605.96|615.56|605.96|614.77|605.17|105
1694309700000|2023-09-10 01:35:00|615.55|605.95|616.1|606.5|616.15|606.55|615.32|605.72|112
1694310000000|2023-09-10 01:40:00|616.11|606.51|615.87|606.27|616.44|606.84|615.6|606|158
1694310300000|2023-09-10 01:45:00|615.88|606.28|615.83|606.23|616.14|606.54|615.61|606.01|95
1694310600000|2023-09-10 01:50:00|615.81|606.21|616.15|606.55|616.29|606.69|615.78|606.18|87
1694310900000|2023-09-10 01:55:00|616.19|606.59|616.54|606.94|616.56|606.96|616|606.4|81
1694311200000|2023-09-10 02:00:00|616.55|606.95|616.78|607.18|616.9|607.3|616.45|606.85|62
1694311500000|2023-09-10 02:05:00|616.79|607.19|616.75|607.15|616.86|607.26|616.56|606.96|63
1694311800000|2023-09-10 02:10:00|616.74|607.14|616.4|606.8|616.79|607.19|616.37|606.77|93
1694312100000|2023-09-10 02:15:00|616.36|606.76|615.23|605.63|616.36|606.76|614.82|605.22|108
1694312400000|2023-09-10 02:20:00|615.26|605.66|615.69|606.09|616.08|606.48|614.88|605.28|204
1694312700000|2023-09-10 02:25:00|615.67|606.07|614.89|605.29|615.67|606.07|614.4|604.8|144
1694313000000|2023-09-10 02:30:00|614.9|605.3|615.23|605.63|615.23|605.63|614.55|604.95|76
1694313300000|2023-09-10 02:35:00|615.24|605.64|615.73|606.13|615.87|606.27|615.09|605.49|30
1694313600000|2023-09-10 02:40:00|615.74|606.14|616.2|606.6|616.23|606.63|615.74|606.14|44
1694313900000|2023-09-10 02:45:00|615.91|606.31|616.68|607.08|616.68|607.08|615.91|606.31|108
1694314200000|2023-09-10 02:50:00|616.76|607.16|617.14|607.54|617.16|607.56|616.59|606.99|91
1694314500000|2023-09-10 02:55:00|617.15|607.55|617.21|607.61|617.21|607.61|616.8|607.2|89
1694314800000|2023-09-10 03:00:00|617.16|607.56|616.91|607.31|617.26|607.66|616.85|607.25|78
1694315100000|2023-09-10 03:05:00|616.92|607.32|617.27|607.67|617.41|607.81|616.6|607|80
1694315400000|2023-09-10 03:10:00|617.19|607.59|617|607.4|617.25|607.65|616.9|607.3|94
1694315700000|2023-09-10 03:15:00|617.01|607.41|616.72|607.12|617.01|607.41|616.57|606.97|52
1694316000000|2023-09-10 03:20:00|616.68|607.08|616.69|607.09|616.77|607.17|616.28|606.68|77
1694316300000|2023-09-10 03:25:00|616.67|607.07|616.45|606.85|616.67|607.07|616.17|606.57|82
1694316600000|2023-09-10 03:30:00|616.58|606.98|616.96|607.36|616.98|607.38|616.57|606.97|72
1694316900000|2023-09-10 03:35:00|616.93|607.33|616.3|606.7|616.93|607.33|616.18|606.58|177
1694317200000|2023-09-10 03:40:00|616.31|606.71|617.16|607.56|617.16|607.56|616.23|606.63|124
1694317500000|2023-09-10 03:45:00|617.11|607.51|616.52|606.92|617.16|607.56|616.44|606.84|83
1694317800000|2023-09-10 03:50:00|616.51|606.91|616.51|606.91|616.77|607.17|616.36|606.76|71
1694318100000|2023-09-10 03:55:00|616.44|606.84|616.41|606.81|616.69|607.09|616.3|606.7|68
1694318400000|2023-09-10 04:00:00|616.37|606.77|616.4|606.8|616.4|606.8|616.13|606.53|66
1694318700000|2023-09-10 04:05:00|616.41|606.81|614.36|604.76|616.47|606.87|614.32|604.72|251
1694319000000|2023-09-10 04:10:00|614.35|604.75|614.81|605.21|615.11|605.51|614.29|604.69|176
1694319300000|2023-09-10 04:15:00|614.64|605.04|613.35|603.75|614.97|605.37|613.18|603.58|202
1694319600000|2023-09-10 04:20:00|613.18|603.58|605.95|596.35|613.18|603.58|601.93|592.33|730
1694319900000|2023-09-10 04:25:00|605.93|596.33|605.21|595.61|606.72|597.12|604.85|595.25|716
1694320200000|2023-09-10 04:30:00|605.2|595.6|610.2|600.6|610.2|600.6|604.79|595.19|571
1694320500000|2023-09-10 04:35:00|610.21|600.61|611.8|602.2|611.95|602.35|610.21|600.61|418
1694320800000|2023-09-10 04:40:00|611.78|602.18|609.76|600.16|611.81|602.21|609.76|600.16|378
1694321100000|2023-09-10 04:45:00|609.52|599.92|609.53|599.93|609.97|600.37|608.96|599.36|386
1694321400000|2023-09-10 04:50:00|609.5|599.9|610.71|601.11|611.16|601.56|609.04|599.44|375
1694321700000|2023-09-10 04:55:00|610.7|601.1|610.16|600.56|610.92|601.32|610.06|600.46|261
1694322000000|2023-09-10 05:00:00|610.13|600.53|609.57|599.97|610.44|600.84|609.3|599.7|368
1694322300000|2023-09-10 05:05:00|609.58|599.98|610.05|600.45|611|601.4|609.57|599.97|369
1694322600000|2023-09-10 05:10:00|610.03|600.43|610.28|600.68|610.3|600.7|609.05|599.45|367
1694322900000|2023-09-10 05:15:00|610.26|600.66|610.85|601.25|611.18|601.58|609.86|600.26|277
1694323200000|2023-09-10 05:20:00|610.84|601.24|611.25|601.65|611.3|601.7|609.91|600.31|268
1694323500000|2023-09-10 05:25:00|611.29|601.69|612.59|602.99|612.59|602.99|611.11|601.51|140
1694323800000|2023-09-10 05:30:00|612.6|603|612.29|602.69|612.6|603|611.92|602.32|166
1694324100000|2023-09-10 05:35:00|612.28|602.68|612.35|602.75|612.51|602.91|611.93|602.33|88
1694324400000|2023-09-10 05:40:00|612.56|602.96|612.77|603.17|612.82|603.22|612.38|602.78|102
1694324700000|2023-09-10 05:45:00|612.75|603.15|612.98|603.38|613.42|603.82|612.53|602.93|101
1694325000000|2023-09-10 05:50:00|612.99|603.39|613.33|603.73|613.33|603.73|612.73|603.13|71
1694325300000|2023-09-10 05:55:00|613.35|603.75|613.9|604.3|614.26|604.66|612.92|603.32|91
1694325600000|2023-09-10 06:00:00|614.13|604.53|614.8|605.2|615.24|605.64|614.13|604.53|121
1694325900000|2023-09-10 06:05:00|614.62|605.02|615.95|606.35|615.95|606.35|614.57|604.97|114
1694326200000|2023-09-10 06:10:00|615.99|606.39|616.75|607.15|616.75|607.15|615.52|605.92|52
1694326500000|2023-09-10 06:15:00|616.66|607.06|615.78|606.18|616.82|607.22|615.63|606.03|121
1694326800000|2023-09-10 06:20:00|615.79|606.19|615.51|605.91|615.82|606.22|615.18|605.58|158
1694327100000|2023-09-10 06:25:00|615.53|605.93|615.15|605.55|615.76|606.16|615.12|605.52|92
1694327400000|2023-09-10 06:30:00|615.19|605.59|615.88|606.28|615.92|606.32|615.03|605.43|39
1694327700000|2023-09-10 06:35:00|615.89|606.29|615.82|606.22|615.95|606.35|615.57|605.97|60
1694328000000|2023-09-10 06:40:00|615.79|606.19|615.85|606.25|616.01|606.41|615.56|605.96|98
1694328300000|2023-09-10 06:45:00|615.86|606.26|616.71|607.11|616.8|607.2|615.75|606.15|82
1694328600000|2023-09-10 06:50:00|616.73|607.13|616.04|606.44|616.81|607.21|615.97|606.37|75
1694328900000|2023-09-10 06:55:00|616.03|606.43|616.16|606.56|616.16|606.56|615.73|606.13|96
1694329200000|2023-09-10 07:00:00|616.03|606.43|616.57|606.97|616.57|606.97|615.87|606.27|106
1694329500000|2023-09-10 07:05:00|616.65|607.05|617.47|607.87|617.48|607.88|616.65|607.05|44
1694329800000|2023-09-10 07:10:00|617.46|607.86|617.48|607.88|617.48|607.88|616.66|607.06|80
1694330100000|2023-09-10 07:15:00|617.47|607.87|617.05|607.45|617.49|607.89|616.97|607.37|70
1694330400000|2023-09-10 07:20:00|617.06|607.46|616.64|607.04|617.06|607.46|616.2|606.6|85
1694330700000|2023-09-10 07:25:00|616.65|607.05|616.82|607.22|616.87|607.27|616.61|607.01|53
1694331000000|2023-09-10 07:30:00|616.83|607.23|616.34|606.74|616.88|607.28|615.95|606.35|68
1694331300000|2023-09-10 07:35:00|616.7|607.1|616.08|606.48|616.7|607.1|615.98|606.38|122
1694331600000|2023-09-10 07:40:00|616.09|606.49|616.13|606.53|616.33|606.73|615.76|606.16|87
1694331900000|2023-09-10 07:45:00|616.11|606.51|616.12|606.52|616.38|606.78|615.9|606.3|69
1694332200000|2023-09-10 07:50:00|616.08|606.48|615.97|606.37|616.15|606.55|615.75|606.15|128
1694332500000|2023-09-10 07:55:00|615.91|606.31|615.99|606.39|616.08|606.48|615.47|605.87|147
1694332800000|2023-09-10 08:00:00|616|606.4|615.12|605.52|616.85|607.25|615|605.4|263
1694333100000|2023-09-10 08:05:00|615.13|605.53|615.08|605.48|615.32|605.72|614.3|604.7|114
1694333400000|2023-09-10 08:10:00|615.09|605.49|615.08|605.48|615.19|605.59|614.52|604.92|155
1694333700000|2023-09-10 08:15:00|615.07|605.47|615.05|605.45|615.4|605.8|614.74|605.14|55
1694334000000|2023-09-10 08:20:00|615.06|605.46|615.94|606.34|616.03|606.43|615.04|605.44|31
1694334300000|2023-09-10 08:25:00|615.92|606.32|615.62|606.02|615.94|606.34|615.49|605.89|99
1694334600000|2023-09-10 08:30:00|615.66|606.06|615.18|605.58|615.82|606.22|615.18|605.58|68
1694334900000|2023-09-10 08:35:00|615.12|605.52|615.68|606.08|615.7|606.1|615.02|605.42|90
1694335200000|2023-09-10 08:40:00|615.37|605.77|615.79|606.19|615.81|606.21|615.37|605.77|25
1694335500000|2023-09-10 08:45:00|615.81|606.21|616.51|606.91|616.64|607.04|615.81|606.21|77
1694335800000|2023-09-10 08:50:00|616.52|606.92|616.33|606.73|616.75|607.15|616.16|606.56|81
1694336100000|2023-09-10 08:55:00|616.23|606.63|615.91|606.31|616.25|606.65|615.73|606.13|80
1694336400000|2023-09-10 09:00:00|615.92|606.32|615.09|605.49|615.94|606.34|614.82|605.22|178
1694336700000|2023-09-10 09:05:00|615.05|605.45|614.33|604.73|615.11|605.51|614.1|604.5|229
1694337000000|2023-09-10 09:10:00|614.34|604.74|615.06|605.46|615.11|605.51|614.22|604.62|104
1694337300000|2023-09-10 09:15:00|615.1|605.5|614.89|605.29|615.12|605.52|614.54|604.94|118
1694337600000|2023-09-10 09:20:00|614.9|605.3|615.57|605.97|615.59|605.99|614.9|605.3|44
1694337900000|2023-09-10 09:25:00|615.59|605.99|615.03|605.43|615.79|606.19|614.98|605.38|107
1694338200000|2023-09-10 09:30:00|614.98|605.38|615.13|605.53|615.41|605.81|614.93|605.33|80
1694338500000|2023-09-10 09:35:00|615.27|605.67|615.48|605.88|615.6|606|615.14|605.54|64
1694338800000|2023-09-10 09:40:00|615.51|605.91|615.59|605.99|615.61|606.01|615.23|605.63|48
1694339100000|2023-09-10 09:45:00|615.31|605.71|615.56|605.96|615.73|606.13|615.25|605.65|104
1694339400000|2023-09-10 09:50:00|615.55|605.95|614.87|605.27|615.55|605.95|614.76|605.16|161
1694339700000|2023-09-10 09:55:00|614.86|605.26|614.83|605.23|615.08|605.48|614.39|604.79|116
1694340000000|2023-09-10 10:00:00|614.82|605.22|614.3|604.7|614.88|605.28|614.28|604.68|65
1694340300000|2023-09-10 10:05:00|614.29|604.69|614.32|604.72|614.33|604.73|614.16|604.56|20
1694340600000|2023-09-10 10:10:00|614.34|604.74|614.56|604.96|614.56|604.96|614.22|604.62|86
1694340900000|2023-09-10 10:15:00|614.55|604.95|614.76|605.16|614.8|605.2|614.4|604.8|60
1694341200000|2023-09-10 10:20:00|614.77|605.17|614.61|605.01|614.77|605.17|614.4|604.8|67
1694341500000|2023-09-10 10:25:00|614.62|605.02|614.25|604.65|614.81|605.21|614.21|604.61|65
1694341800000|2023-09-10 10:30:00|614.23|604.63|613.99|604.39|614.23|604.63|613.53|603.93|48
1694342100000|2023-09-10 10:35:00|613.96|604.36|613.69|604.09|614.04|604.44|613.59|603.99|55
1694342400000|2023-09-10 10:40:00|613.66|604.06|613.8|604.2|613.93|604.33|613.35|603.75|117
1694342700000|2023-09-10 10:45:00|613.81|604.21|612.93|603.33|614.02|604.42|612.53|602.93|139
1694343000000|2023-09-10 10:50:00|612.78|603.18|611.91|602.31|612.78|603.18|611.9|602.3|71
1694343300000|2023-09-10 10:55:00|611.92|602.32|611.93|602.33|612.14|602.54|611.8|602.2|116
1694343600000|2023-09-10 11:00:00|611.96|602.36|612.06|602.46|612.19|602.59|611.67|602.07|92
1694343900000|2023-09-10 11:05:00|612.14|602.54|612.8|603.2|612.81|603.21|612.14|602.54|63
1694344200000|2023-09-10 11:10:00|612.81|603.21|613.67|604.07|613.71|604.11|612.59|602.99|77
1694344500000|2023-09-10 11:15:00|613.66|604.06|612.56|602.96|613.7|604.1|612.56|602.96|93
1694344800000|2023-09-10 11:20:00|612.57|602.97|613.44|603.84|613.47|603.87|612.49|602.89|156
1694345100000|2023-09-10 11:25:00|613.25|603.65|613.65|604.05|613.65|604.05|613.23|603.63|74
1694345400000|2023-09-10 11:30:00|613.46|603.86|614.48|604.88|614.48|604.88|613.32|603.72|139
1694345700000|2023-09-10 11:35:00|614.4|604.8|613.96|604.36|614.66|605.06|613.82|604.22|164
1694346000000|2023-09-10 11:40:00|613.97|604.37|614.47|604.87|614.47|604.87|613.79|604.19|106
1694346300000|2023-09-10 11:45:00|614.48|604.88|614.1|604.5|614.93|605.33|614.03|604.43|166
1694346600000|2023-09-10 11:50:00|614.11|604.51|613.7|604.1|614.18|604.58|613.7|604.1|89
1694346900000|2023-09-10 11:55:00|613.85|604.25|613.65|604.05|613.95|604.35|613.63|604.03|45
1694347200000|2023-09-10 12:00:00|613.64|604.04|613.71|604.11|613.81|604.21|612.98|603.38|135
1694347500000|2023-09-10 12:05:00|613.42|603.82|614.11|604.51|614.24|604.64|613.42|603.82|101
1694347800000|2023-09-10 12:10:00|614.19|604.59|614.38|604.78|614.69|605.09|613.97|604.37|101
1694348100000|2023-09-10 12:15:00|614.31|604.71|614.54|604.94|614.55|604.95|614.22|604.62|56
1694348400000|2023-09-10 12:20:00|614.55|604.95|614.94|605.34|614.94|605.34|614.19|604.59|43
1694348700000|2023-09-10 12:25:00|614.95|605.35|615.03|605.43|615.35|605.75|614.52|604.92|58
1694349000000|2023-09-10 12:30:00|614.8|605.2|614.34|604.74|615.13|605.53|614.34|604.74|97
1694349300000|2023-09-10 12:35:00|614.24|604.64|613.87|604.27|614.3|604.7|613.77|604.17|94
1694349600000|2023-09-10 12:40:00|613.89|604.29|613.61|604.01|614.02|604.42|613.46|603.86|106
1694349900000|2023-09-10 12:45:00|613.6|604|614.18|604.58|614.52|604.92|613.54|603.94|32
1694350200000|2023-09-10 12:50:00|614.3|604.7|613.08|603.48|614.32|604.72|612.98|603.38|127
1694350500000|2023-09-10 12:55:00|613.07|603.47|613.35|603.75|613.35|603.75|612.58|602.98|52
1694350800000|2023-09-10 13:00:00|613.4|603.8|612.73|603.13|613.4|603.8|612.6|603|95
1694351100000|2023-09-10 13:05:00|612.72|603.12|612.29|602.69|612.72|603.12|612.1|602.5|120
1694351400000|2023-09-10 13:10:00|612.28|602.68|611.59|601.99|612.28|602.68|611.5|601.9|117
1694351700000|2023-09-10 13:15:00|611.56|601.96|611.18|601.58|611.62|602.02|611.01|601.41|54
1694352000000|2023-09-10 13:20:00|611.23|601.63|611.11|601.51|611.3|601.7|611.01|601.41|44
1694352300000|2023-09-10 13:25:00|611.3|601.7|611.6|602|611.63|602.03|610.97|601.37|50
1694352600000|2023-09-10 13:30:00|611.59|601.99|610.99|601.39|611.64|602.04|610.72|601.12|79
1694352900000|2023-09-10 13:35:00|611.14|601.54|612.02|602.42|612.16|602.56|610.9|601.3|78
1694353200000|2023-09-10 13:40:00|612.17|602.57|611.32|601.72|612.22|602.62|611.32|601.72|94
1694353500000|2023-09-10 13:45:00|611.33|601.73|612.22|602.62|612.23|602.63|611.3|601.7|49
1694353800000|2023-09-10 13:50:00|612.28|602.68|611.68|602.08|612.31|602.71|611.49|601.89|137
1694354100000|2023-09-10 13:55:00|611.59|601.99|611.08|601.48|611.73|602.13|610.77|601.17|138
1694354400000|2023-09-10 14:00:00|611.15|601.55|610.81|601.21|611.39|601.79|610.5|600.9|71
1694354700000|2023-09-10 14:05:00|610.8|601.2|610.99|601.39|611.06|601.46|610.48|600.88|83
1694355000000|2023-09-10 14:10:00|611|601.4|611.79|602.19|611.8|602.2|610.82|601.22|108
1694355300000|2023-09-10 14:15:00|611.66|602.06|610.9|601.3|611.86|602.26|610.81|601.21|134
1694355600000|2023-09-10 14:20:00|610.89|601.29|610.44|600.84|610.96|601.36|610.31|600.71|107
1694355900000|2023-09-10 14:25:00|610.45|600.85|609.57|599.97|610.9|601.3|609.55|599.95|86
1694356200000|2023-09-10 14:30:00|609.61|600.01|608.69|599.09|609.61|600.01|608.56|598.96|204
1694356500000|2023-09-10 14:35:00|608.68|599.08|607.76|598.16|608.68|599.08|607.36|597.76|337
1694356800000|2023-09-10 14:40:00|607.79|598.19|607.22|597.62|608.61|599.01|606.96|597.36|162
1694357100000|2023-09-10 14:45:00|607.21|597.61|607.71|598.11|607.98|598.38|606.79|597.19|135
1694357400000|2023-09-10 14:50:00|607.72|598.12|607.51|597.91|608.14|598.54|607.29|597.69|186
1694357700000|2023-09-10 14:55:00|607.49|597.89|607.52|597.92|607.53|597.93|606.48|596.88|222
1694358000000|2023-09-10 15:00:00|607.57|597.97|604.65|595.05|607.57|597.97|603.53|593.93|601
1694358300000|2023-09-10 15:05:00|604.63|595.03|605.36|595.76|605.63|596.03|604.56|594.96|345
1694358600000|2023-09-10 15:10:00|605.3|595.7|605.41|595.81|605.61|596.01|604.72|595.12|262
1694358900000|2023-09-10 15:15:00|605.43|595.83|606.56|596.96|606.58|596.98|605.39|595.79|120
1694359200000|2023-09-10 15:20:00|606.54|596.94|606.15|596.55|606.6|597|606.1|596.5|99
1694359500000|2023-09-10 15:25:00|606.11|596.51|604.8|595.2|606.11|596.51|604.77|595.17|185
1694359800000|2023-09-10 15:30:00|604.79|595.19|606.38|596.78|606.49|596.89|604.55|594.95|185
1694360100000|2023-09-10 15:35:00|606.43|596.83|606.48|596.88|606.92|597.32|605.71|596.11|151
1694360400000|2023-09-10 15:40:00|606.49|596.89|608.3|598.7|608.3|598.7|606.49|596.89|93
1694360700000|2023-09-10 15:45:00|608.29|598.69|609.55|599.95|610.21|600.61|608.22|598.62|121
1694361000000|2023-09-10 15:50:00|609.57|599.97|608.55|598.95|610.21|600.61|608.36|598.76|117
1694361300000|2023-09-10 15:55:00|608.54|598.94|609.13|599.53|609.47|599.87|608.54|598.94|126
1694361600000|2023-09-10 16:00:00|609.12|599.52|607.77|598.17|609.51|599.91|607.73|598.13|242
1694361900000|2023-09-10 16:05:00|607.82|598.22|607.68|598.08|607.88|598.28|607.31|597.71|132
1694362200000|2023-09-10 16:10:00|607.72|598.12|607.81|598.21|608.24|598.64|607.64|598.04|140
1694362500000|2023-09-10 16:15:00|607.82|598.22|607.48|597.88|608.24|598.64|607.48|597.88|114
1694362800000|2023-09-10 16:20:00|607.49|597.89|606.34|596.74|607.5|597.9|606.09|596.49|148
1694363100000|2023-09-10 16:25:00|606.27|596.67|605.34|595.74|607.06|597.46|605.28|595.68|241
1694363400000|2023-09-10 16:30:00|605.33|595.73|604.84|595.24|605.62|596.02|604.53|594.93|307
1694363700000|2023-09-10 16:35:00|604.83|595.23|604.62|595.02|604.91|595.31|604.15|594.55|117
1694364000000|2023-09-10 16:40:00|604.55|594.95|604.17|594.57|604.55|594.95|603.56|593.96|138
1694364300000|2023-09-10 16:45:00|604.18|594.58|602.13|592.53|604.29|594.69|601.74|592.14|248
1694364600000|2023-09-10 16:50:00|601.95|592.35|604.29|594.69|604.97|595.37|601.36|591.76|529
1694364900000|2023-09-10 16:55:00|604.33|594.73|605.72|596.12|605.83|596.23|604.05|594.45|197
1694365200000|2023-09-10 17:00:00|605.73|596.13|606.02|596.42|606.5|596.9|605.39|595.79|181
1694365500000|2023-09-10 17:05:00|605.62|596.02|603.4|593.8|605.62|596.02|603.12|593.52|324
1694365800000|2023-09-10 17:10:00|603.35|593.75|604.14|594.54|604.16|594.56|602.75|593.15|331
1694366100000|2023-09-10 17:15:00|604.15|594.55|603.96|594.36|605.83|596.23|603.65|594.05|288
1694366400000|2023-09-10 17:20:00|603.97|594.37|604.45|594.85|604.51|594.91|603.59|593.99|286
1694366700000|2023-09-10 17:25:00|604.44|594.84|605.31|595.71|605.37|595.77|604.18|594.58|146
1694367000000|2023-09-10 17:30:00|605.3|595.7|604.8|595.2|605.5|595.9|604.73|595.13|143
1694367300000|2023-09-10 17:35:00|604.79|595.19|605.07|595.47|605.07|595.47|604.28|594.68|127
1694367600000|2023-09-10 17:40:00|605.08|595.48|604.46|594.86|605.12|595.52|603.98|594.38|156
1694367900000|2023-09-10 17:45:00|604.48|594.88|604.66|595.06|605.41|595.81|604.48|594.88|114
1694368200000|2023-09-10 17:50:00|604.68|595.08|603.5|593.9|605.01|595.41|603.11|593.51|168
1694368500000|2023-09-10 17:55:00|603.49|593.89|604.12|594.52|604.13|594.53|603.19|593.59|194
1694368800000|2023-09-10 18:00:00|604.1|594.5|604.94|595.34|604.94|595.34|603.83|594.23|135
1694369100000|2023-09-10 18:05:00|604.95|595.35|606.92|597.32|606.92|597.32|604.93|595.33|131
1694369400000|2023-09-10 18:10:00|606.94|597.34|606.98|597.38|607.02|597.42|606.42|596.82|75
1694369700000|2023-09-10 18:15:00|607|597.4|608.14|598.54|608.15|598.55|606.95|597.35|76
1694370000000|2023-09-10 18:20:00|608.09|598.49|607.88|598.28|608.13|598.53|607.31|597.71|120
1694370300000|2023-09-10 18:25:00|607.81|598.21|607.76|598.16|607.92|598.32|607.35|597.75|128
1694370600000|2023-09-10 18:30:00|607.75|598.15|607.26|597.66|607.79|598.19|607.11|597.51|112
1694370900000|2023-09-10 18:35:00|607.27|597.67|606.86|597.26|607.68|598.08|606.73|597.13|106
1694371200000|2023-09-10 18:40:00|607.06|597.46|606.72|597.12|607.26|597.66|606.51|596.91|66
1694371500000|2023-09-10 18:45:00|606.74|597.14|606.55|596.95|607.16|597.56|606.45|596.85|121
1694371800000|2023-09-10 18:50:00|606.51|596.91|607.15|597.55|607.15|597.55|606.51|596.91|36
1694372100000|2023-09-10 18:55:00|607.14|597.54|607.07|597.47|607.2|597.6|606.6|597|36
1694372400000|2023-09-10 19:00:00|607.06|597.46|606.38|596.78|607.25|597.65|606.23|596.63|83
1694372700000|2023-09-10 19:05:00|606.39|596.79|606.2|596.6|606.52|596.92|606.03|596.43|83
1694373000000|2023-09-10 19:10:00|606.19|596.59|606.67|597.07|606.77|597.17|606.13|596.53|91
1694373300000|2023-09-10 19:15:00|606.66|597.06|606.89|597.29|607.12|597.52|606.26|596.66|106
1694373600000|2023-09-10 19:20:00|606.88|597.28|607.29|597.69|607.29|597.69|606.79|597.19|56
1694373900000|2023-09-10 19:25:00|607.33|597.73|606.13|596.53|607.37|597.77|606.02|596.42|100
1694374200000|2023-09-10 19:30:00|606.14|596.54|605.93|596.33|606.19|596.59|605.56|595.96|85
1694374500000|2023-09-10 19:35:00|606.68|595.58|605.61|594.51|606.68|595.58|605.61|594.51|121
1694374800000|2023-09-10 19:40:00|605.69|594.59|607.58|596.48|607.88|596.78|603.76|592.66|464
1694375100000|2023-09-10 19:45:00|607.59|596.49|608.64|597.54|609.12|598.02|607.31|596.21|310
1694375400000|2023-09-10 19:50:00|608.23|597.13|607.03|595.93|609.06|597.96|606.98|595.88|300
1694375700000|2023-09-10 19:55:00|607.01|595.91|609.5|598.4|610.96|599.86|606.7|595.6|402
1694376000000|2023-09-10 20:00:00|609.49|598.39|607.44|596.34|609.49|598.39|607|595.9|238
1694376300000|2023-09-10 20:05:00|607.43|596.33|608.63|597.53|609.86|598.76|607.42|596.32|325
1694376600000|2023-09-10 20:10:00|608.62|597.52|609.15|598.05|609.33|598.23|608.26|597.16|217
1694376900000|2023-09-10 20:15:00|609.16|598.06|611.02|599.92|612.31|601.21|608.86|597.76|395
1694377200000|2023-09-10 20:20:00|611.01|599.91|611.28|600.18|612.7|601.6|611|599.9|448
1694377500000|2023-09-10 20:25:00|611.26|600.16|610.76|599.66|611.87|600.77|610.41|599.31|331
1694377800000|2023-09-10 20:30:00|610.7|599.6|611.26|600.16|611.69|600.59|610.04|598.94|273
1694378100000|2023-09-10 20:35:00|611.27|600.17|610.06|598.96|611.28|600.18|609.82|598.72|229
1694378400000|2023-09-10 20:40:00|610.09|598.99|609.8|598.7|610.09|598.99|609.44|598.34|110
1694378700000|2023-09-10 20:45:00|609.85|598.75|609.62|598.52|610.67|599.57|609.32|598.22|149
1694379000000|2023-09-10 20:50:00|609.6|598.5|609.53|598.43|609.77|598.67|609.09|597.99|123
1694379300000|2023-09-10 20:55:00|609.52|598.42|609.8|598.7|609.83|598.73|609.16|598.06|90
1694379600000|2023-09-10 21:00:00|609.76|598.66|609.83|598.73|610.04|598.94|609.5|598.4|51
1694379900000|2023-09-10 21:05:00|609.82|598.72|608.97|597.87|609.83|598.73|608.97|597.87|76
1694380200000|2023-09-10 21:10:00|609.07|597.97|610.52|600.92|611.28|600.93|608.84|597.74|171
1694380500000|2023-09-10 21:15:00|610.56|600.96|610.58|600.98|610.92|601.32|610.32|600.72|179
1694380800000|2023-09-10 21:20:00|610.6|601|610.74|601.14|611.11|601.51|610.33|600.73|85
1694381100000|2023-09-10 21:25:00|610.75|601.15|610.85|601.25|610.98|601.38|610.15|600.55|92
1694381400000|2023-09-10 21:30:00|610.9|601.3|610.38|600.78|611.39|601.79|610.38|600.78|104
1694381700000|2023-09-10 21:35:00|610.39|600.79|609.88|600.28|610.67|601.07|609.87|600.27|91
1694382000000|2023-09-10 21:40:00|609.89|600.29|609.64|600.04|610.18|600.58|609.5|599.9|42
1694382300000|2023-09-10 21:45:00|609.65|600.05|609.22|599.62|609.77|600.17|609.21|599.61|40
1694382600000|2023-09-10 21:50:00|609.21|599.61|609.34|599.74|609.45|599.85|609|599.4|44
1694382900000|2023-09-10 21:55:00|609.36|599.76|609.63|600.03|609.83|600.23|609.11|599.51|64
1694383200000|2023-09-10 22:00:00|609.65|600.05|608.73|599.13|609.8|600.2|608.43|598.83|131
1694383500000|2023-09-10 22:05:00|608.75|599.15|608.95|599.35|609.15|599.55|608.67|599.07|46
1694383800000|2023-09-10 22:10:00|608.68|599.08|609.22|599.62|609.25|599.65|608.68|599.08|31
1694384100000|2023-09-10 22:15:00|609.23|599.63|609.42|599.82|609.95|600.35|609.13|599.53|87
1694384400000|2023-09-10 22:20:00|609.44|599.84|609.43|599.83|610.19|600.59|609.41|599.81|62
1694384700000|2023-09-10 22:25:00|609.44|599.84|609.28|599.68|609.93|600.33|609.28|599.68|121
1694385000000|2023-09-10 22:30:00|609.36|599.76|610.56|600.96|611.02|601.42|609.05|599.45|222
1694385300000|2023-09-10 22:35:00|610.57|600.97|608.5|598.9|610.64|601.04|608.5|598.9|167
1694385600000|2023-09-10 22:40:00|608.51|598.91|608.19|598.59|608.89|599.29|608.1|598.5|123
1694385900000|2023-09-10 22:45:00|608.12|598.52|607.25|597.65|608.15|598.55|607.15|597.55|160
1694386200000|2023-09-10 22:50:00|607.24|597.64|607.17|597.57|607.32|597.72|607.14|597.54|81
1694386500000|2023-09-10 22:55:00|607.16|597.56|606.72|597.12|607.27|597.67|606.45|596.85|63
1694386800000|2023-09-10 23:00:00|606.78|597.18|606.26|596.66|607.04|597.44|606.26|596.66|104
1694387100000|2023-09-10 23:05:00|606.24|596.64|606.19|596.59|606.27|596.67|605.89|596.29|112
1694387400000|2023-09-10 23:10:00|606.18|596.58|606.17|596.57|606.29|596.69|605.61|596.01|92
1694387700000|2023-09-10 23:15:00|606.16|596.56|605.68|596.08|606.16|596.56|605.5|595.9|148
1694388000000|2023-09-10 23:20:00|605.69|596.09|605.72|596.12|606.04|596.44|605.63|596.03|55
1694388300000|2023-09-10 23:25:00|605.75|596.15|606.02|596.42|606.21|596.61|605.69|596.09|44
1694388600000|2023-09-10 23:30:00|605.99|596.39|606.68|597.08|606.97|597.37|605.92|596.32|94
1694388900000|2023-09-10 23:35:00|606.78|597.18|607.15|597.55|607.45|597.85|606.78|597.18|77
1694389200000|2023-09-10 23:40:00|607.16|597.56|607.67|598.07|607.95|598.35|607.14|597.54|58
1694389500000|2023-09-10 23:45:00|607.79|598.19|606.74|597.14|607.97|598.37|606.61|597.01|180
1694389800000|2023-09-10 23:50:00|606.66|597.06|606.35|596.75|606.66|597.06|606.04|596.44|74
1694390100000|2023-09-10 23:55:00|606.37|596.77|606.31|596.71|606.37|596.77|605.92|596.32|44
1694390400000|2023-09-11 00:00:00|606.29|596.69|605.99|596.39|606.73|597.13|605.5|595.9|114
1694390700000|2023-09-11 00:05:00|606|596.4|605.54|595.94|606.77|597.17|605.49|595.89|170
1694391000000|2023-09-11 00:10:00|605.55|595.95|607.23|597.63|607.44|597.84|605.54|595.94|171
1694391300000|2023-09-11 00:15:00|607.15|597.55|606.97|597.37|607.72|598.12|606.97|597.37|124
1694391600000|2023-09-11 00:20:00|606.98|597.38|605.91|596.31|607.83|598.23|605.83|596.23|191
1694391900000|2023-09-11 00:25:00|605.9|596.3|605.77|596.17|606.19|596.59|605.34|595.74|202
1694392200000|2023-09-11 00:30:00|605.73|596.13|605.5|595.9|606.3|596.7|605.5|595.9|156
1694392500000|2023-09-11 00:35:00|605.47|595.87|603.18|593.58|605.56|595.96|602.51|592.91|514
1694392800000|2023-09-11 00:40:00|603.21|593.61|602.46|592.86|603.9|594.3|602.24|592.64|493
1694393100000|2023-09-11 00:45:00|602.47|592.87|602.04|592.44|602.78|593.18|599.25|589.65|612
1694393400000|2023-09-11 00:50:00|602.03|592.43|603.1|593.5|603.3|593.7|601.65|592.05|196
1694393700000|2023-09-11 00:55:00|602.91|593.31|602.85|593.25|603.39|593.79|601.89|592.29|204
1694394000000|2023-09-11 01:00:00|602.84|593.24|602.87|593.27|603.01|593.41|602.33|592.73|155
1694394300000|2023-09-11 01:05:00|602.9|593.3|601.91|592.31|602.96|593.36|601.79|592.19|124
1694394600000|2023-09-11 01:10:00|601.95|592.35|602.02|592.42|602.52|592.92|601.79|592.19|229
1694394900000|2023-09-11 01:15:00|602.01|592.41|604.41|594.81|604.41|594.81|601.93|592.33|186
1694395200000|2023-09-11 01:20:00|604.32|594.72|603.79|594.19|604.32|594.72|603.25|593.65|163
1694395500000|2023-09-11 01:25:00|603.8|594.2|603.95|594.35|604.88|595.28|603.7|594.1|142
1694395800000|2023-09-11 01:30:00|603.94|594.34|602.42|592.82|603.94|594.34|602.4|592.8|119
1694396100000|2023-09-11 01:35:00|602.36|592.76|602.26|592.66|602.36|592.76|601.38|591.78|200
1694396400000|2023-09-11 01:40:00|602.29|592.69|602.35|592.75|602.84|593.24|601.85|592.25|152
1694396700000|2023-09-11 01:45:00|602.36|592.76|604.54|594.94|604.91|595.31|602.35|592.75|104
1694397000000|2023-09-11 01:50:00|604.49|594.89|604.03|594.43|604.5|594.9|603.5|593.9|162
1694397300000|2023-09-11 01:55:00|604.04|594.44|604.11|594.51|604.22|594.62|603.76|594.16|107
1694397600000|2023-09-11 02:00:00|604.12|594.52|602.05|592.45|604.21|594.61|602.04|592.44|124
1694397900000|2023-09-11 02:05:00|602.06|592.46|602.24|592.64|602.58|592.98|601.98|592.38|212
1694398200000|2023-09-11 02:10:00|602.23|592.63|601.52|591.92|602.27|592.67|601.3|591.7|83
1694398500000|2023-09-11 02:15:00|601.57|591.97|601.51|591.91|602.13|592.53|601.35|591.75|87
1694398800000|2023-09-11 02:20:00|601.54|591.94|601.95|592.35|602.12|592.52|601.39|591.79|62
1694399100000|2023-09-11 02:25:00|601.96|592.36|602.23|592.63|602.57|592.97|601.6|592|197
1694399400000|2023-09-11 02:30:00|602.25|592.65|603.06|593.46|603.25|593.65|601.97|592.37|174
1694399700000|2023-09-11 02:35:00|603.11|593.51|604.41|594.81|604.54|594.94|603.03|593.43|117
1694400000000|2023-09-11 02:40:00|604.42|594.82|605.16|595.56|605.19|595.59|604.4|594.8|64
1694400300000|2023-09-11 02:45:00|605.17|595.57|603.41|593.81|605.18|595.58|603.4|593.8|52
1694400600000|2023-09-11 02:50:00|603.42|593.82|604.32|594.72|604.32|594.72|603.42|593.82|50
1694400900000|2023-09-11 02:55:00|604.31|594.71|604.29|594.69|604.31|594.71|603.73|594.13|41
1694401200000|2023-09-11 03:00:00|604.27|594.67|604.22|594.62|604.61|595.01|604.2|594.6|66
1694401500000|2023-09-11 03:05:00|604.21|594.61|604.58|594.98|604.64|595.04|604.21|594.61|38
1694401800000|2023-09-11 03:10:00|604.57|594.97|604.77|595.17|605.13|595.53|604.46|594.86|50
1694402100000|2023-09-11 03:15:00|604.88|595.28|604.49|594.89|605.52|595.92|604.46|594.86|120
1694402400000|2023-09-11 03:20:00|604.5|594.9|604.42|594.82|604.78|595.18|604.11|594.51|76
1694402700000|2023-09-11 03:25:00|604.36|594.76|604.55|594.95|604.66|595.06|604.31|594.71|65
1694403000000|2023-09-11 03:30:00|604.59|594.99|604.9|595.3|604.9|595.3|604.42|594.82|44
1694403300000|2023-09-11 03:35:00|604.98|595.38|605.12|595.52|605.13|595.53|604.78|595.18|7
1694403600000|2023-09-11 03:40:00|605.11|595.51|605.51|595.91|605.51|595.91|604.68|595.08|49
1694403900000|2023-09-11 03:45:00|605.49|595.89|605.31|595.71|605.6|596|604.8|595.2|48
1694404200000|2023-09-11 03:50:00|605.29|595.69|605.12|595.52|605.29|595.69|604.78|595.18|98
1694404500000|2023-09-11 03:55:00|604.91|595.31|604.72|595.12|605.2|595.6|604.69|595.09|65
1694404800000|2023-09-11 04:00:00|604.67|595.07|603.94|594.34|605.21|595.61|603.79|594.19|65
1694405100000|2023-09-11 04:05:00|603.93|594.33|603.71|594.11|603.93|594.33|603.44|593.84|31
1694405400000|2023-09-11 04:10:00|603.61|594.01|603.58|593.98|604.23|594.63|603.58|593.98|67
1694405700000|2023-09-11 04:15:00|603.64|594.04|603.26|593.66|603.64|594.04|603.16|593.56|45
1694406000000|2023-09-11 04:20:00|603.27|593.67|603.82|594.22|604.02|594.42|603.2|593.6|81
1694406300000|2023-09-11 04:25:00|604|594.4|603.82|594.22|604|594.4|603.82|594.22|4
1694406600000|2023-09-11 04:30:00|603.74|594.14|603.57|593.97|604|594.4|603.39|593.79|87
1694406900000|2023-09-11 04:35:00|603.65|594.05|603.6|594|604.08|594.48|603.6|594|53
1694407200000|2023-09-11 04:40:00|603.9|594.3|603.22|593.62|603.9|594.3|603.21|593.61|48
1694407500000|2023-09-11 04:45:00|603.21|593.61|603.38|593.78|603.38|593.78|602.61|593.01|59
1694407800000|2023-09-11 04:50:00|603.39|593.79|604.13|594.53|604.5|594.9|603.32|593.72|88
1694408100000|2023-09-11 04:55:00|604.12|594.52|604.5|594.9|604.91|595.31|603.97|594.37|118
1694408400000|2023-09-11 05:00:00|604.51|594.91|604.29|594.69|604.97|595.37|604.21|594.61|77
1694408700000|2023-09-11 05:05:00|604.34|594.74|603.83|594.23|604.46|594.86|603.83|594.23|64
1694409000000|2023-09-11 05:10:00|603.82|594.22|603.45|593.85|604.13|594.53|603.34|593.74|59
1694409300000|2023-09-11 05:15:00|603.41|593.81|603.17|593.57|603.45|593.85|602.88|593.28|46
1694409600000|2023-09-11 05:20:00|603.18|593.58|603.18|593.58|603.86|594.26|603|593.4|77
1694409900000|2023-09-11 05:25:00|603.24|593.64|603.46|593.86|603.63|594.03|603.23|593.63|62
1694410200000|2023-09-11 05:30:00|603.47|593.87|603.48|593.88|603.48|593.88|603.05|593.45|79
1694410500000|2023-09-11 05:35:00|603.49|593.89|606.03|596.43|606.3|596.7|603.49|593.89|247
1694410800000|2023-09-11 05:40:00|606.01|596.41|606.41|596.81|606.93|597.33|605.52|595.92|124
1694411100000|2023-09-11 05:45:00|606.42|596.82|606.5|596.9|606.76|597.16|606.35|596.75|38
1694411400000|2023-09-11 05:50:00|606.51|596.91|606.58|596.98|606.58|596.98|605.93|596.33|33
1694411700000|2023-09-11 05:55:00|606.59|596.99|608.19|598.59|608.19|598.59|606.59|596.99|78
1694412000000|2023-09-11 06:00:00|608.04|598.44|607.23|597.63|608.38|598.78|606.78|597.18|101
1694412300000|2023-09-11 06:05:00|607.22|597.62|607.42|597.82|608.21|598.61|607.22|597.62|88
1694412600000|2023-09-11 06:10:00|607.4|597.8|607.29|597.69|607.48|597.88|606.82|597.22|42
1694412900000|2023-09-11 06:15:00|607.3|597.7|606.43|596.83|607.51|597.91|606.42|596.82|113
1694413200000|2023-09-11 06:20:00|606.42|596.82|606.21|596.61|606.42|596.82|605.68|596.08|62
1694413500000|2023-09-11 06:25:00|606.22|596.62|606.27|596.67|606.27|596.67|605.82|596.22|47
1694413800000|2023-09-11 06:30:00|606.29|596.69|605.75|596.15|606.29|596.69|605.64|596.04|91
1694414100000|2023-09-11 06:35:00|606.01|596.41|605.02|595.42|606.01|596.41|604.83|595.23|113
1694414400000|2023-09-11 06:40:00|604.95|595.35|604.91|595.31|605.04|595.44|604.53|594.93|130
1694414700000|2023-09-11 06:45:00|604.92|595.32|604.54|594.94|605.04|595.44|604.52|594.92|64
1694415000000|2023-09-11 06:50:00|604.47|594.87|603.64|594.04|604.54|594.94|603.63|594.03|67
1694415300000|2023-09-11 06:55:00|603.65|594.05|604.05|594.45|604.13|594.53|603.64|594.04|34
1694415600000|2023-09-11 07:00:00|604.06|594.46|604.33|594.73|604.38|594.78|604.02|594.42|56
1694415900000|2023-09-11 07:05:00|604.43|594.83|604.15|594.55|604.48|594.88|603.79|594.19|29
1694416200000|2023-09-11 07:10:00|604.14|594.54|603.64|594.04|604.15|594.55|603.35|593.75|41
1694416500000|2023-09-11 07:15:00|603.63|594.03|603.53|593.93|604.15|594.55|602.79|593.19|134
1694416800000|2023-09-11 07:20:00|603.52|593.92|603.46|593.86|603.56|593.96|602.56|592.96|154
1694417100000|2023-09-11 07:25:00|603.47|593.87|603.57|593.97|604.13|594.53|603.06|593.46|96
1694417400000|2023-09-11 07:30:00|603.44|593.84|603.61|594.01|603.61|594.01|602.8|593.2|87
1694417700000|2023-09-11 07:35:00|603.6|594|603.59|593.99|604.07|594.47|603.58|593.98|55
1694418000000|2023-09-11 07:40:00|603.49|593.89|603.93|594.33|604.22|594.62|603.11|593.51|135
1694418300000|2023-09-11 07:45:00|603.93|594.33|604.27|594.67|604.74|595.14|603.93|594.33|40
1694418600000|2023-09-11 07:50:00|604.16|594.56|604.24|594.64|604.49|594.89|603.62|594.02|54
1694418900000|2023-09-11 07:55:00|604.26|594.66|603.58|593.98|604.29|594.69|603.54|593.94|37
1694419200000|2023-09-11 08:00:00|603.55|593.95|604.19|594.59|604.32|594.72|603.55|593.95|43
1694419500000|2023-09-11 08:05:00|604.22|594.62|603.42|593.82|604.55|594.95|603.42|593.82|75
1694419800000|2023-09-11 08:10:00|603.36|593.76|601.66|592.06|603.38|593.78|601.66|592.06|165
1694420100000|2023-09-11 08:15:00|601.61|592.01|601.87|592.27|602.22|592.62|600.67|591.07|167
1694420400000|2023-09-11 08:20:00|601.88|592.28|602.06|592.46|602.96|593.36|601.68|592.08|134
1694420700000|2023-09-11 08:25:00|601.69|592.09|601.28|591.68|602.47|592.87|600.74|591.14|206
1694421000000|2023-09-11 08:30:00|601.27|591.67|599.53|589.93|601.27|591.67|599.39|589.79|326
1694421300000|2023-09-11 08:35:00|599.47|589.87|600.18|590.58|600.8|591.2|599.36|589.76|167
1694421600000|2023-09-11 08:40:00|600.19|590.59|599.62|590.02|600.78|591.18|599.55|589.95|160
1694421900000|2023-09-11 08:45:00|599.61|590.01|600.94|591.34|601.18|591.58|599.44|589.84|95
1694422200000|2023-09-11 08:50:00|600.97|591.37|601.44|591.84|602.05|592.45|600.97|591.37|100
1694422500000|2023-09-11 08:55:00|601.57|591.97|599.3|589.7|601.58|591.98|599.27|589.67|118
1694422800000|2023-09-11 09:00:00|599.23|589.63|599.85|590.25|599.9|590.3|598.79|589.19|143
1694423100000|2023-09-11 09:05:00|599.84|590.24|600|590.4|600.57|590.97|599.5|589.9|85
1694423400000|2023-09-11 09:10:00|600.02|590.42|600.02|590.42|600.42|590.82|599.67|590.07|77
1694423700000|2023-09-11 09:15:00|600.05|590.45|600.08|590.48|600.49|590.89|599.97|590.37|99
1694424000000|2023-09-11 09:20:00|600.07|590.47|590.77|581.17|600.19|590.59|590.77|581.17|313
1694424300000|2023-09-11 09:25:00|591.15|581.55|594.45|584.85|595.68|586.08|590.99|581.39|710
1694424600000|2023-09-11 09:30:00|594.44|584.84|595.05|585.45|595.15|585.55|593.29|583.69|351
1694424900000|2023-09-11 09:35:00|595.06|585.46|594.61|585.01|596.09|586.49|594.48|584.88|170
1694425200000|2023-09-11 09:40:00|594.5|584.9|594.39|584.79|595.06|585.46|593.74|584.14|281
1694425500000|2023-09-11 09:45:00|594.42|584.82|596.32|586.72|596.35|586.75|594.42|584.82|159
1694425800000|2023-09-11 09:50:00|596.27|586.67|595.53|585.93|596.37|586.77|595.5|585.9|144
1694426100000|2023-09-11 09:55:00|595.5|585.9|595.6|586|596|586.4|595.5|585.9|54
1694426400000|2023-09-11 10:00:00|595.56|585.96|591.82|582.22|595.56|585.96|591.67|582.07|197
1694426700000|2023-09-11 10:05:00|591.77|582.17|593.7|584.1|593.7|584.1|590.12|580.52|529
1694427000000|2023-09-11 10:10:00|593.71|584.11|593.5|583.9|595.1|585.5|593.5|583.9|200
1694427300000|2023-09-11 10:15:00|593.28|583.68|593.34|583.74|594.7|585.1|592.55|582.95|305
1694427600000|2023-09-11 10:20:00|593.39|583.79|591.22|581.62|593.39|583.79|584.7|575.1|765
1694427900000|2023-09-11 10:25:00|591.18|581.58|589.45|579.85|591.81|582.21|589.33|579.73|488
1694428200000|2023-09-11 10:30:00|589.4|579.8|593.27|583.67|594.25|584.65|589.31|579.71|473
1694428500000|2023-09-11 10:35:00|593.26|583.66|595.27|585.67|595.3|585.7|592.98|583.38|316
1694428800000|2023-09-11 10:40:00|595.24|585.64|593.59|583.99|595.3|585.7|593.59|583.99|212
1694429100000|2023-09-11 10:45:00|593.5|583.9|595.27|585.67|595.35|585.75|593.37|583.77|257
1694429400000|2023-09-11 10:50:00|595.26|585.66|593.16|583.56|595.3|585.7|592.81|583.21|242
1694429700000|2023-09-11 10:55:00|593.1|583.5|592.79|583.19|593.15|583.55|592.38|582.78|257
1694430000000|2023-09-11 11:00:00|592.76|583.16|592.35|582.75|593.19|583.59|592.32|582.72|174
1694430300000|2023-09-11 11:05:00|592.33|582.73|592.98|583.38|593.03|583.43|592.29|582.69|207
1694430600000|2023-09-11 11:10:00|593|583.4|593.85|584.25|594.29|584.69|592.84|583.24|261
1694430900000|2023-09-11 11:15:00|593.78|584.18|593.87|584.27|593.88|584.28|592.59|582.99|207
1694431200000|2023-09-11 11:20:00|593.88|584.28|593.89|584.29|594.12|584.52|593.22|583.62|277
1694431500000|2023-09-11 11:25:00|594|584.4|593.12|583.52|594.28|584.68|592.82|583.22|224
1694431800000|2023-09-11 11:30:00|593.08|583.48|594.51|584.91|594.54|584.94|593.01|583.41|265
1694432100000|2023-09-11 11:35:00|594.5|584.9|593.9|584.3|595.19|585.59|593.72|584.12|162
1694432400000|2023-09-11 11:40:00|593.98|584.38|594.01|584.41|594.47|584.87|593.73|584.13|164
1694432700000|2023-09-11 11:45:00|594.02|584.42|593.84|584.24|594.4|584.8|593.34|583.74|169
1694433000000|2023-09-11 11:50:00|593.67|584.07|593.25|583.65|593.92|584.32|592.97|583.37|130
1694433300000|2023-09-11 11:55:00|593.15|583.55|593.39|583.79|594.95|585.35|592.91|583.31|254
1694433600000|2023-09-11 12:00:00|593.38|583.78|593.29|583.69|594.05|584.45|593.07|583.47|191
1694433900000|2023-09-11 12:05:00|593.32|583.72|593.32|583.72|593.49|583.89|592.54|582.94|231
1694434200000|2023-09-11 12:10:00|593.26|583.66|592.86|583.26|593.63|584.03|592.64|583.04|261
1694434500000|2023-09-11 12:15:00|592.63|583.03|593.17|583.57|593.27|583.67|592.44|582.84|198
1694434800000|2023-09-11 12:20:00|593.16|583.56|593.57|583.97|593.68|584.08|592.45|582.85|191
1694435100000|2023-09-11 12:25:00|593.58|583.98|593.2|583.6|593.93|584.33|592.75|583.15|184
1694435400000|2023-09-11 12:30:00|593.19|583.59|594.59|584.99|594.92|585.32|592.98|583.38|171
1694435700000|2023-09-11 12:35:00|594.61|585.01|594.53|584.93|594.94|585.34|594.17|584.57|211
1694436000000|2023-09-11 12:40:00|594.54|584.94|594.92|585.32|594.93|585.33|594.16|584.56|135
1694436300000|2023-09-11 12:45:00|594.91|585.31|594.8|585.2|594.94|585.34|594.31|584.71|87
1694436600000|2023-09-11 12:50:00|594.89|585.29|595.74|586.14|595.84|586.24|594.39|584.79|149
1694436900000|2023-09-11 12:55:00|595.73|586.13|596.48|586.88|596.57|586.97|595.15|585.55|184
1694437200000|2023-09-11 13:00:00|596.27|586.67|597.14|587.54|597.93|588.33|596.14|586.54|302
1694437500000|2023-09-11 13:05:00|597.07|587.47|595.84|586.24|597.25|587.65|595.58|585.98|184
1694437800000|2023-09-11 13:10:00|595.83|586.23|595.55|585.95|596|586.4|595.54|585.94|133
1694438100000|2023-09-11 13:15:00|595.52|585.92|595.9|586.3|596.13|586.53|595.51|585.91|137
1694438400000|2023-09-11 13:20:00|595.91|586.31|596.61|587.01|596.66|587.06|595.71|586.11|152
1694438700000|2023-09-11 13:25:00|596.62|587.02|595.98|586.38|596.64|587.04|595.55|585.95|218
1694439000000|2023-09-11 13:30:00|595.95|586.35|597.26|587.66|597.28|587.68|595.88|586.28|274
1694439300000|2023-09-11 13:35:00|597.29|587.69|595.38|585.78|597.65|588.05|595.29|585.69|253
1694439600000|2023-09-11 13:40:00|595.32|585.72|595.59|585.99|596.1|586.5|595.12|585.52|224
1694439900000|2023-09-11 13:45:00|595.71|586.11|594.44|584.84|595.99|586.39|593.93|584.33|301
1694440200000|2023-09-11 13:50:00|594.43|584.83|593.84|584.24|594.65|585.05|593.71|584.11|244
1694440500000|2023-09-11 13:55:00|593.92|584.32|593.42|583.82|594.17|584.57|593.42|583.82|102
1694440800000|2023-09-11 14:00:00|593.41|583.81|593.67|584.07|594.25|584.65|593.27|583.67|147
1694441100000|2023-09-11 14:05:00|593.43|583.83|592.26|582.66|593.59|583.99|589.36|579.76|521
1694441400000|2023-09-11 14:10:00|592.3|582.7|591.55|581.95|592.73|583.13|587.32|577.72|672
1694441700000|2023-09-11 14:15:00|591.51|581.91|592.41|582.81|593.77|584.17|591.03|581.43|490
1694442000000|2023-09-11 14:20:00|592.39|582.79|593.15|583.55|593.87|584.27|592.34|582.74|364
1694442300000|2023-09-11 14:25:00|593.16|583.56|593.84|584.24|594.21|584.61|592.13|582.53|378
1694442600000|2023-09-11 14:30:00|593.83|584.23|593.28|583.68|595.12|585.52|592.78|583.18|534
1694442900000|2023-09-11 14:35:00|593.31|583.71|592.22|582.62|593.32|583.72|591.09|581.49|498
1694443200000|2023-09-11 14:40:00|592.25|582.65|591.81|582.21|592.88|583.28|591.3|581.7|97
1694443500000|2023-09-11 14:45:00|591.83|582.23|586.97|577.37|591.86|582.26|585.54|575.94|803
1694443800000|2023-09-11 14:50:00|586.96|577.36|588.08|578.48|589.95|580.35|586.16|576.56|785
1694444100000|2023-09-11 14:55:00|588.11|578.51|589|579.4|591.04|581.44|588.11|578.51|465
1694444400000|2023-09-11 15:00:00|589.06|579.46|589.68|580.08|589.68|580.08|587.3|577.7|472
1694444700000|2023-09-11 15:05:00|589.53|579.93|590.99|581.39|591.68|582.08|588.14|578.54|645
1694445000000|2023-09-11 15:10:00|590.9|581.3|588.92|579.32|591.03|581.43|588.69|579.09|578
1694445300000|2023-09-11 15:15:00|588.9|579.3|589.31|579.71|589.32|579.72|586.85|577.25|712
1694445600000|2023-09-11 15:20:00|589.33|579.73|590.87|581.27|591.18|581.58|589.02|579.42|619
1694445900000|2023-09-11 15:25:00|590.84|581.24|590.68|581.08|591.17|581.57|590.23|580.63|417
1694446200000|2023-09-11 15:30:00|590.66|581.06|590.03|580.43|591.78|582.18|589.9|580.3|489
1694446500000|2023-09-11 15:35:00|590.08|580.48|590.43|580.83|590.49|580.89|589.9|580.3|206
1694446800000|2023-09-11 15:40:00|590.66|581.06|590.86|581.26|591.3|581.7|590.32|580.72|192
1694447100000|2023-09-11 15:45:00|590.84|581.24|590.76|581.16|591.23|581.63|590.2|580.6|218
1694447400000|2023-09-11 15:50:00|590.75|581.15|590.11|580.51|590.91|581.31|589.85|580.25|173
1694447700000|2023-09-11 15:55:00|590.1|580.5|590.79|581.19|591.05|581.45|589.86|580.26|220
1694448000000|2023-09-11 16:00:00|590.78|581.18|591.85|582.25|592.43|582.83|590.38|580.78|438
1694448300000|2023-09-11 16:05:00|591.84|582.24|591.5|581.9|591.88|582.28|590.3|580.7|313
1694448600000|2023-09-11 16:10:00|591.52|581.92|591.3|581.7|592.96|583.36|590.81|581.21|393
1694448900000|2023-09-11 16:15:00|591.29|581.69|591.08|581.48|591.45|581.85|590.65|581.05|375
1694449200000|2023-09-11 16:20:00|591.07|581.47|590.44|580.84|591.14|581.54|590.4|580.8|285
1694449500000|2023-09-11 16:25:00|590.45|580.85|591.06|581.46|591.21|581.61|590.23|580.63|133
1694449800000|2023-09-11 16:30:00|591|581.4|590.11|580.51|591.25|581.65|590.11|580.51|167
1694450100000|2023-09-11 16:35:00|590.1|580.5|590.04|580.44|590.48|580.88|589.72|580.12|148
1694450400000|2023-09-11 16:40:00|590.03|580.43|589.5|579.9|590.08|580.48|589.43|579.83|160
1694450700000|2023-09-11 16:45:00|589.57|579.97|590.73|581.13|590.89|581.29|589.46|579.86|156
1694451000000|2023-09-11 16:50:00|590.76|581.16|590.37|580.77|590.76|581.16|590.14|580.54|186
1694451300000|2023-09-11 16:55:00|590.35|580.75|590.24|580.64|590.51|580.91|590.05|580.45|169
1694451600000|2023-09-11 17:00:00|590.23|580.63|589.46|579.86|590.39|580.79|589.46|579.86|211
1694451900000|2023-09-11 17:05:00|589.41|579.81|589.48|579.88|589.94|580.34|589.08|579.48|156
1694452200000|2023-09-11 17:10:00|589.49|579.89|589.37|579.77|589.78|580.18|589.24|579.64|89
1694452500000|2023-09-11 17:15:00|589.33|579.73|587.52|577.92|589.42|579.82|587.43|577.83|332
1694452800000|2023-09-11 17:20:00|587.8|578.2|587.57|577.97|589.06|579.46|587.56|577.96|438
1694453100000|2023-09-11 17:25:00|587.59|577.99|588.2|578.6|588.42|578.82|587.43|577.83|157
1694453400000|2023-09-11 17:30:00|588.3|578.7|589.22|579.62|589.55|579.95|587.76|578.16|148
1694453700000|2023-09-11 17:35:00|589.21|579.61|589.48|579.88|590.05|580.45|588.48|578.88|308
1694454000000|2023-09-11 17:40:00|589.52|579.92|589.5|579.9|589.87|580.27|589.44|579.84|52
1694454300000|2023-09-11 17:45:00|589.52|579.92|590.65|581.05|590.77|581.17|589.47|579.87|147
1694454600000|2023-09-11 17:50:00|590.64|581.04|591.36|581.76|591.36|581.76|590.41|580.81|74
1694454900000|2023-09-11 17:55:00|591.35|581.75|591.34|581.74|591.49|581.89|590.87|581.27|120
1694455200000|2023-09-11 18:00:00|591.37|581.77|590.39|580.79|591.44|581.84|589.96|580.36|290
1694455500000|2023-09-11 18:05:00|590.37|580.77|589.52|579.92|590.44|580.84|589.43|579.83|153
1694455800000|2023-09-11 18:10:00|589.53|579.93|589.83|580.23|590.21|580.61|589.53|579.93|121
1694456100000|2023-09-11 18:15:00|590.1|580.5|589.8|580.2|590.21|580.61|589.64|580.04|362
1694456400000|2023-09-11 18:20:00|589.79|580.19|590.5|580.9|590.69|581.09|589.79|580.19|116
1694456700000|2023-09-11 18:25:00|590.64|581.04|590.52|580.92|591.52|581.92|590.47|580.87|324
1694457000000|2023-09-11 18:30:00|590.4|580.8|591.27|581.67|591.29|581.69|590.28|580.68|116
1694457300000|2023-09-11 18:35:00|591.28|581.68|591.07|581.47|591.36|581.76|591.01|581.41|41
1694457600000|2023-09-11 18:40:00|591.04|581.44|591.38|581.78|591.48|581.88|591.01|581.41|44
1694457900000|2023-09-11 18:45:00|591.15|581.55|590.03|580.43|591.36|581.76|590.03|580.43|232
1694458200000|2023-09-11 18:50:00|590.04|580.44|588.91|579.31|590.04|580.44|588.91|579.31|270
1694458500000|2023-09-11 18:55:00|588.9|579.3|588.56|578.96|589.16|579.56|588.33|578.73|265
1694458800000|2023-09-11 19:00:00|588.53|578.93|588.3|578.7|588.53|578.93|587.8|578.2|199
1694459100000|2023-09-11 19:05:00|588.29|578.69|588.34|578.74|588.79|579.19|588.03|578.43|139
1694459400000|2023-09-11 19:10:00|588.24|578.64|588.5|578.9|589.08|579.48|588.24|578.64|133
1694459700000|2023-09-11 19:15:00|588.48|578.88|585.74|576.14|588.5|578.9|585.43|575.83|289
1694460000000|2023-09-11 19:20:00|585.35|575.75|584.01|574.41|585.65|576.05|581.35|571.75|859
1694460300000|2023-09-11 19:25:00|584.02|574.42|584.76|575.16|584.95|575.35|583.46|573.86|332
1694460600000|2023-09-11 19:30:00|584.77|575.17|583.55|573.95|584.77|575.17|583.41|573.81|210
1694460900000|2023-09-11 19:35:00|583.58|573.98|580.16|570.56|583.58|573.98|579.3|569.7|499
1694461200000|2023-09-11 19:40:00|580.2|570.6|581.19|571.59|581.95|572.35|580.12|570.52|479
1694461500000|2023-09-11 19:45:00|581.2|571.6|583.1|573.5|583.96|574.36|581.03|571.43|444
1694461800000|2023-09-11 19:50:00|583.18|573.58|580.74|571.14|583.41|573.81|580.22|570.62|335
1694462100000|2023-09-11 19:55:00|580.75|571.15|581.99|572.39|582.85|573.25|580.75|571.15|431
1694462400000|2023-09-11 20:00:00|581.98|572.38|581.86|572.26|582.34|572.74|579.42|569.82|621
1694462700000|2023-09-11 20:05:00|581.87|572.27|583.77|574.17|583.86|574.26|581.77|572.17|393
1694463000000|2023-09-11 20:10:00|583.79|574.19|584.07|574.47|584.34|574.74|583.4|573.8|247
1694463300000|2023-09-11 20:15:00|584.29|574.69|584.3|574.7|585.23|575.63|584.09|574.49|249
1694463600000|2023-09-11 20:20:00|584.21|574.61|584.64|575.04|584.65|575.05|583.87|574.27|212
1694463900000|2023-09-11 20:25:00|584.65|575.05|584.01|574.41|584.98|575.38|584.01|574.41|275
1694464200000|2023-09-11 20:30:00|584|574.4|584.04|574.44|585|575.4|583.98|574.38|279
1694464500000|2023-09-11 20:35:00|584.05|574.45|584.05|574.45|584.3|574.7|583.93|574.33|142
1694464800000|2023-09-11 20:40:00|584.06|574.46|584.4|574.8|584.59|574.99|584.06|574.46|95
1694465100000|2023-09-11 20:45:00|584.34|574.74|584.83|575.23|585.18|575.58|584.34|574.74|119
1694465400000|2023-09-11 20:50:00|584.82|575.22|584.73|575.13|585.24|575.64|584.68|575.08|175
1694465700000|2023-09-11 20:55:00|584.72|575.12|584.13|574.53|584.72|575.12|583.5|573.9|241
1694466000000|2023-09-11 21:00:00|584.14|574.54|583.65|574.05|584.32|574.72|583.4|573.8|196
1694466300000|2023-09-11 21:05:00|583.63|574.03|583.42|573.82|583.63|574.03|582.93|573.33|159
1694466600000|2023-09-11 21:10:00|583.41|573.81|585.75|576.15|585.75|576.15|583.38|573.78|187
1694466900000|2023-09-11 21:15:00|585.97|576.37|584.88|575.28|586.07|576.47|584.8|575.2|190
1694467200000|2023-09-11 21:20:00|584.87|575.27|585.64|576.04|586.1|576.5|584.7|575.1|100
1694467500000|2023-09-11 21:25:00|585.63|576.03|585.46|575.86|585.65|576.05|585.3|575.7|54
1694467800000|2023-09-11 21:30:00|585.39|575.79|585.48|575.88|585.64|576.04|585.39|575.79|50
1694468100000|2023-09-11 21:35:00|585.31|575.71|584.65|575.05|585.31|575.71|584.54|574.94|74
1694468400000|2023-09-11 21:40:00|584.64|575.04|584.2|574.6|584.67|575.07|583.97|574.37|134
1694468700000|2023-09-11 21:45:00|584.19|574.59|584.68|575.08|584.68|575.08|584.19|574.59|132
1694469000000|2023-09-11 21:50:00|584.64|575.04|584.66|575.06|584.67|575.07|584.61|575.01|36
1694469300000|2023-09-11 21:55:00|584.63|575.03|585.05|575.45|585.05|575.45|584.62|575.02|53
1694469600000|2023-09-11 22:00:00|585.03|575.43|585.3|575.7|585.3|575.7|584.8|575.2|47
1694469900000|2023-09-11 22:05:00|585.66|576.06|586.19|576.59|586.2|576.6|585.66|576.06|16
1694470200000|2023-09-11 22:10:00|586.3|576.7|586.19|576.59|586.62|577.02|586.12|576.52|42
1694470500000|2023-09-11 22:15:00|586.58|576.98|586.46|576.86|586.62|577.02|586.46|576.86|23
1694470800000|2023-09-11 22:20:00|586.3|576.7|586.3|576.7|586.3|576.7|586.3|576.7|1
1694471100000|2023-09-11 22:25:00|586.88|577.28|587.22|577.62|587.35|577.75|586.88|577.28|79
1694471400000|2023-09-11 22:30:00|587.21|577.61|587.19|577.59|587.35|577.75|587.11|577.51|142
1694471700000|2023-09-11 22:35:00|587.13|577.53|586.58|576.98|587.13|577.53|586.52|576.92|144
1694472000000|2023-09-11 22:40:00|586.62|577.02|586.13|576.53|586.65|577.05|585.75|576.15|197
1694472300000|2023-09-11 22:45:00|586.16|576.56|585.19|575.59|586.22|576.62|585.15|575.55|55
1694472600000|2023-09-11 22:50:00|585.24|575.64|584.95|575.35|585.53|575.93|584.76|575.16|77
1694472900000|2023-09-11 22:55:00|584.99|575.39|585.14|575.54|585.27|575.67|584.76|575.16|105
1694473200000|2023-09-11 23:00:00|585.16|575.56|585.04|575.44|585.17|575.57|584.76|575.16|84
1694473500000|2023-09-11 23:05:00|585.03|575.43|585.29|575.69|585.35|575.75|584.9|575.3|112
1694473800000|2023-09-11 23:10:00|585.31|575.71|585.59|575.99|585.91|576.31|585.13|575.53|82
1694474100000|2023-09-11 23:15:00|585.58|575.98|585.42|575.82|585.84|576.24|585.15|575.55|40
1694474400000|2023-09-11 23:20:00|585.11|575.51|585.23|575.63|585.52|575.92|584.81|575.21|61
1694474700000|2023-09-11 23:25:00|585.28|575.68|585.77|576.17|585.92|576.32|584.68|575.08|177
1694475000000|2023-09-11 23:30:00|585.79|576.19|585.65|576.05|586.25|576.65|585.65|576.05|113
1694475300000|2023-09-11 23:35:00|585.66|576.06|587.7|578.1|587.7|578.1|585.65|576.05|194
1694475600000|2023-09-11 23:40:00|587.77|578.17|586.6|577|587.77|578.17|586.42|576.82|216
1694475900000|2023-09-11 23:45:00|587|577.4|586.35|576.75|587.08|577.48|586.32|576.72|166
1694476200000|2023-09-11 23:50:00|586.23|576.63|586.53|576.93|586.86|577.26|586.15|576.55|129
1694476500000|2023-09-11 23:55:00|586.65|577.05|587.64|578.04|587.75|578.15|586.55|576.95|156
1694476800000|2023-09-12 00:00:00|587.63|578.03|587.93|578.33|588.58|578.98|587.11|577.51|297
1694477100000|2023-09-12 00:05:00|587.92|578.32|587.31|577.71|587.93|578.33|586.85|577.25|213
1694477400000|2023-09-12 00:10:00|587.37|577.77|588|578.4|588.57|578.97|587.24|577.64|198
1694477700000|2023-09-12 00:15:00|587.98|578.38|586.69|577.09|588.04|578.44|586.66|577.06|237
1694478000000|2023-09-12 00:20:00|586.66|577.06|586.27|576.67|586.69|577.09|586.14|576.54|143
1694478300000|2023-09-12 00:25:00|586.24|576.64|586.92|577.32|587.01|577.41|586.15|576.55|236
1694478600000|2023-09-12 00:30:00|586.91|577.31|586.49|576.89|587.15|577.55|586.45|576.85|118
1694478900000|2023-09-12 00:35:00|586.46|576.86|587.45|577.85|587.45|577.85|586.16|576.56|82
1694479200000|2023-09-12 00:40:00|587.72|578.12|587.51|577.91|587.94|578.34|587.51|577.91|57
1694479500000|2023-09-12 00:45:00|587.25|577.65|589.83|580.23|589.95|580.35|587.25|577.65|120
1694479800000|2023-09-12 00:50:00|589.84|580.24|591.66|582.06|592.47|582.87|589.7|580.1|471
1694480100000|2023-09-12 00:55:00|591.58|581.98|590.23|580.63|591.62|582.02|589.81|580.21|249
1694480400000|2023-09-12 01:00:00|590.22|580.62|588.38|578.78|590.4|580.8|588.3|578.7|170
1694480700000|2023-09-12 01:05:00|588.35|578.75|588.47|578.87|588.57|578.97|588.15|578.55|258
1694481000000|2023-09-12 01:10:00|588.46|578.86|588.27|578.67|589.25|579.65|588.21|578.61|277
1694481300000|2023-09-12 01:15:00|588.26|578.66|587.55|577.95|588.82|579.22|587.45|577.85|460
1694481600000|2023-09-12 01:20:00|587.54|577.94|587.05|577.45|587.67|578.07|587.02|577.42|273
1694481900000|2023-09-12 01:25:00|587.04|577.44|586.75|577.15|587.36|577.76|585.96|576.36|356
1694482200000|2023-09-12 01:30:00|586.71|577.11|586.13|576.53|586.92|577.32|585.95|576.35|196
1694482500000|2023-09-12 01:35:00|586.12|576.52|586.11|576.51|586.32|576.72|585.83|576.23|113
1694482800000|2023-09-12 01:40:00|586.12|576.52|586.13|576.53|586.53|576.93|585.95|576.35|117
1694483100000|2023-09-12 01:45:00|586.06|576.46|586.81|577.21|586.82|577.22|585.79|576.19|160
1694483400000|2023-09-12 01:50:00|586.64|577.04|586.32|576.72|586.99|577.39|586.17|576.57|139
1694483700000|2023-09-12 01:55:00|586.31|576.71|586.97|577.37|586.99|577.39|586.17|576.57|131
1694484000000|2023-09-12 02:00:00|586.96|577.36|587.43|577.83|587.66|578.06|586.57|576.97|129
1694484300000|2023-09-12 02:05:00|587.46|577.86|587.55|577.95|587.73|578.13|587.21|577.61|60
1694484600000|2023-09-12 02:10:00|587.94|578.34|587.91|578.31|588.42|578.82|587.66|578.06|95
1694484900000|2023-09-12 02:15:00|588.15|578.55|588.28|578.68|588.3|578.7|587.91|578.31|95
1694485200000|2023-09-12 02:20:00|588.25|578.65|587.87|578.27|588.26|578.66|587.4|577.8|112
1694485500000|2023-09-12 02:25:00|587.94|578.34|587.93|578.33|588.15|578.55|587.37|577.77|62
1694485800000|2023-09-12 02:30:00|587.88|578.28|587.94|578.34|588.11|578.51|587.43|577.83|75
1694486100000|2023-09-12 02:35:00|587.93|578.33|589.19|579.59|589.34|579.74|587.91|578.31|91
1694486400000|2023-09-12 02:40:00|589.2|579.6|588.45|578.85|589.93|580.33|588.43|578.83|97
1694486700000|2023-09-12 02:45:00|588.48|578.88|589.29|579.69|589.53|579.93|588.48|578.88|75
1694487000000|2023-09-12 02:50:00|589.3|579.7|589.51|579.91|589.59|579.99|588.97|579.37|73
1694487300000|2023-09-12 02:55:00|589.52|579.92|589.58|579.98|589.87|580.27|589.52|579.92|30
1694487600000|2023-09-12 03:00:00|589.59|579.99|590.54|580.94|591.96|582.36|589.59|579.99|274
1694487900000|2023-09-12 03:05:00|590.55|580.95|590.09|580.49|591.26|581.66|589.82|580.22|285
1694488200000|2023-09-12 03:10:00|590.12|580.52|592.89|583.29|593.11|583.51|589.94|580.34|383
1694488500000|2023-09-12 03:15:00|592.75|583.15|597.08|587.48|598.11|588.51|592.48|582.88|642
1694488800000|2023-09-12 03:20:00|597.12|587.52|601.59|591.99|602.99|593.39|596.84|587.24|744
1694489100000|2023-09-12 03:25:00|601.6|592|602.76|593.16|603.72|594.12|600.74|591.14|698
1694489400000|2023-09-12 03:30:00|602.75|593.15|599.53|589.93|603.25|593.65|599.22|589.62|600
1694489700000|2023-09-12 03:35:00|599.45|589.85|599.15|589.55|600.13|590.53|599.08|589.48|412
1694490000000|2023-09-12 03:40:00|599.09|589.49|598.03|588.43|599.09|589.49|597.93|588.33|363
1694490300000|2023-09-12 03:45:00|598.04|588.44|597.13|587.53|598.51|588.91|596.7|587.1|442
1694490600000|2023-09-12 03:50:00|597.14|587.54|598.33|588.73|598.33|588.73|596.85|587.25|317
1694490900000|2023-09-12 03:55:00|598.13|588.53|599|589.4|600.83|591.23|598.13|588.53|381
1694491200000|2023-09-12 04:00:00|598.98|589.38|598.67|589.07|600.43|590.83|598.63|589.03|427
1694491500000|2023-09-12 04:05:00|598.68|589.08|598.57|588.97|600.14|590.54|597.43|587.83|333
1694491800000|2023-09-12 04:10:00|598.56|588.96|598.17|588.57|599.32|589.72|598.17|588.57|246
1694492100000|2023-09-12 04:15:00|598.12|588.52|597.42|587.82|598.34|588.74|597.07|587.47|327
1694492400000|2023-09-12 04:20:00|597.45|587.85|598.08|588.48|598.09|588.49|597.17|587.57|304
1694492700000|2023-09-12 04:25:00|598.07|588.47|597.85|588.25|598.77|589.17|597.83|588.23|166
1694493000000|2023-09-12 04:30:00|597.84|588.24|598.18|588.58|598.21|588.61|597.36|587.76|250
1694493300000|2023-09-12 04:35:00|598.17|588.57|597.24|587.64|598.17|588.57|597.24|587.64|116
1694493600000|2023-09-12 04:40:00|597.23|587.63|597.42|587.82|597.54|587.94|596.83|587.23|46
1694493900000|2023-09-12 04:45:00|597.49|587.89|597.03|587.43|597.54|587.94|596.88|587.28|158
1694494200000|2023-09-12 04:50:00|597.04|587.44|596.5|586.9|597.49|587.89|596.5|586.9|149
1694494500000|2023-09-12 04:55:00|596.49|586.89|595.88|586.28|596.56|586.96|595.54|585.94|257
1694494800000|2023-09-12 05:00:00|595.89|586.29|594.58|584.98|596.23|586.63|593.58|583.98|596
1694495100000|2023-09-12 05:05:00|594.56|584.96|593.81|584.21|594.56|584.96|593.57|583.97|347
1694495400000|2023-09-12 05:10:00|593.82|584.22|594.23|584.63|594.33|584.73|593.5|583.9|262
1694495700000|2023-09-12 05:15:00|594.27|584.67|593.57|583.97|594.27|584.67|593.37|583.77|246
1694496000000|2023-09-12 05:20:00|593.58|583.98|593.18|583.58|594.22|584.62|593.11|583.51|249
1694496300000|2023-09-12 05:25:00|593.1|583.5|593.25|583.65|593.6|584|592.91|583.31|113
1694496600000|2023-09-12 05:30:00|593.24|583.64|593|583.4|593.79|584.19|592.91|583.31|198
1694496900000|2023-09-12 05:35:00|593.01|583.41|593.74|584.14|594.58|584.98|593.01|583.41|287
1694497200000|2023-09-12 05:40:00|593.75|584.15|593.91|584.31|594.14|584.54|593.29|583.69|292
1694497500000|2023-09-12 05:45:00|593.93|584.33|594.39|584.79|594.57|584.97|593.69|584.09|186
1694497800000|2023-09-12 05:50:00|594.38|584.78|595.88|586.28|596.13|586.53|593.67|584.07|189
1694498100000|2023-09-12 05:55:00|595.91|586.31|596.15|586.55|596.2|586.6|595.22|585.62|176
1694498400000|2023-09-12 06:00:00|596.16|586.56|596.63|587.03|597.9|588.3|596.16|586.56|297
1694498700000|2023-09-12 06:05:00|596.7|587.1|595.93|586.33|597.02|587.42|595.65|586.05|247
1694499000000|2023-09-12 06:10:00|595.92|586.32|595.64|586.04|596.33|586.73|595.15|585.55|277
1694499300000|2023-09-12 06:15:00|595.65|586.05|595.36|585.76|595.76|586.16|595.13|585.53|107
1694499600000|2023-09-12 06:20:00|595.37|585.77|595.69|586.09|596.1|586.5|595.21|585.61|124
1694499900000|2023-09-12 06:25:00|595.76|586.16|595.95|586.35|596.33|586.73|595.62|586.02|271
1694500200000|2023-09-12 06:30:00|595.94|586.34|597.11|587.51|597.11|587.51|595.38|585.78|158
1694500500000|2023-09-12 06:35:00|597.14|587.54|596.48|586.88|597.22|587.62|596.38|586.78|119
1694500800000|2023-09-12 06:40:00|596.47|586.87|597.14|587.54|597.18|587.58|596.38|586.78|196
1694501100000|2023-09-12 06:45:00|597.08|587.48|596.2|586.6|597.2|587.6|596.02|586.42|116
1694501400000|2023-09-12 06:50:00|596.24|586.64|595.99|586.39|597.16|587.56|595.91|586.31|238
1694501700000|2023-09-12 06:55:00|595.98|586.38|595.65|586.05|596.1|586.5|595.6|586|139
1694502000000|2023-09-12 07:00:00|595.66|586.06|597.41|587.81|597.76|588.16|595.65|586.05|138
1694502300000|2023-09-12 07:05:00|597.15|587.55|597.28|587.68|597.4|587.8|597.15|587.55|20
1694502600000|2023-09-12 07:10:00|597.31|587.71|595.9|586.3|597.44|587.84|595.74|586.14|293
1694502900000|2023-09-12 07:15:00|595.83|586.23|596.04|586.44|596.15|586.55|595.48|585.88|206
1694503200000|2023-09-12 07:20:00|596.05|586.45|596.35|586.75|596.39|586.79|596.05|586.45|15
1694503500000|2023-09-12 07:25:00|596.33|586.73|596.32|586.72|596.35|586.75|596.03|586.43|109
1694503800000|2023-09-12 07:30:00|596.31|586.71|596.65|587.05|596.91|587.31|596.19|586.59|110
1694504100000|2023-09-12 07:35:00|596.64|587.04|596.65|587.05|597.06|587.46|596.55|586.95|204
1694504400000|2023-09-12 07:40:00|596.66|587.06|597.01|587.41|597.36|587.76|596.66|587.06|200
1694504700000|2023-09-12 07:45:00|597|587.4|597.03|587.43|597.41|587.81|596.81|587.21|199
1694505000000|2023-09-12 07:50:00|597.02|587.42|596.46|586.86|597.02|587.42|596.23|586.63|219
1694505300000|2023-09-12 07:55:00|596.4|586.8|596.86|587.26|596.94|587.34|595.97|586.37|123
1694505600000|2023-09-12 08:00:00|596.88|587.28|596.18|586.58|597.14|587.54|596.14|586.54|191
1694505900000|2023-09-12 08:05:00|596.22|586.62|596.66|587.06|596.76|587.16|596.12|586.52|92
1694506200000|2023-09-12 08:10:00|596.65|587.05|597.51|587.91|597.79|588.19|596.26|586.66|256
1694506500000|2023-09-12 08:15:00|597.52|587.92|597.85|588.25|599.19|589.59|597.52|587.92|157
1694506800000|2023-09-12 08:20:00|597.83|588.23|597.32|587.72|598.05|588.45|596.89|587.29|221
1694507100000|2023-09-12 08:25:00|597.33|587.73|597.05|587.45|597.77|588.17|597.01|587.41|126
1694507400000|2023-09-12 08:30:00|597.04|587.44|596.64|587.04|597.39|587.79|596.6|587|142
1694507700000|2023-09-12 08:35:00|596.67|587.07|596.48|586.88|596.68|587.08|596.38|586.78|57
1694508000000|2023-09-12 08:40:00|596.49|586.89|596.32|586.72|596.61|587.01|596.27|586.67|26
1694508300000|2023-09-12 08:45:00|596.41|586.81|596.43|586.83|596.43|586.83|596.41|586.81|3
1694508600000|2023-09-12 08:50:00|596.44|586.84|596.4|586.8|596.86|587.26|596.34|586.74|48
1694508900000|2023-09-12 08:55:00|596.33|586.73|595.13|585.53|596.33|586.73|594.81|585.21|176
1694509200000|2023-09-12 09:00:00|595.12|585.52|594.81|585.21|595.54|585.94|594.81|585.21|209
1694509500000|2023-09-12 09:05:00|594.8|585.2|594.29|584.69|594.97|585.37|594.09|584.49|275
1694510100000|2023-09-12 09:15:00|596.06|586.46|596.11|586.51|596.33|586.73|596|586.4|99
1694510400000|2023-09-12 09:20:00|596.08|586.48|596.28|586.68|596.36|586.76|595.87|586.27|237
1694510700000|2023-09-12 09:25:00|596.27|586.67|596.86|587.26|597.02|587.42|596.25|586.65|148
1694511000000|2023-09-12 09:30:00|596.83|587.23|596.84|587.24|596.86|587.26|596.11|586.51|206
1694511300000|2023-09-12 09:35:00|596.83|587.23|597.43|587.83|597.61|588.01|596.39|586.79|135
1694511600000|2023-09-12 09:40:00|597.44|587.84|598.09|588.49|598.13|588.53|597.38|587.78|109
1694511900000|2023-09-12 09:45:00|598.08|588.48|599.3|589.7|599.38|589.78|598.04|588.44|124
1694512200000|2023-09-12 09:50:00|599.29|589.69|599.46|589.86|599.49|589.89|598.38|588.78|96
1694512500000|2023-09-12 09:55:00|599.45|589.85|600.95|591.35|601.3|591.7|599.04|589.44|179
1694512800000|2023-09-12 10:00:00|600.96|591.36|600.31|590.71|601.16|591.56|600.16|590.56|287
1694513100000|2023-09-12 10:05:00|600.3|590.7|600.21|590.61|600.37|590.77|600.16|590.56|94
1694513400000|2023-09-12 10:10:00|600.4|590.8|601.33|591.73|601.33|591.73|600.32|590.72|200
1694513700000|2023-09-12 10:15:00|601.3|591.7|602.6|593|602.61|593.01|601.19|591.59|79
1694514000000|2023-09-12 10:20:00|602.54|592.94|608.65|599.05|611.43|601.83|602.33|592.73|669
1694514300000|2023-09-12 10:25:00|608.74|599.14|608.23|598.63|609.3|599.7|606.71|597.11|652
1694514600000|2023-09-12 10:30:00|608.22|598.62|606.18|596.58|609.12|599.52|606.09|596.49|184
1694514900000|2023-09-12 10:35:00|606.13|596.53|605.52|595.92|606.53|596.93|605.07|595.47|535
1694515200000|2023-09-12 10:40:00|605.53|595.93|605.62|596.02|606.48|596.88|605.13|595.53|389
1694515500000|2023-09-12 10:45:00|605.63|596.03|605.39|595.79|606.23|596.63|605.26|595.66|347
1694515800000|2023-09-12 10:50:00|605.34|595.74|606.97|597.37|607.42|597.82|605.34|595.74|202
1694516100000|2023-09-12 10:55:00|606.98|597.38|607.94|598.34|608.31|598.71|606.98|597.38|168
1694516400000|2023-09-12 11:00:00|608.03|598.43|608.02|598.42|609.1|599.5|607.38|597.78|200
1694516700000|2023-09-12 11:05:00|607.97|598.37|607.42|597.82|608.34|598.74|607.29|597.69|179
1694517000000|2023-09-12 11:10:00|607.32|597.72|606.77|597.17|607.7|598.1|606.76|597.16|111
1694517300000|2023-09-12 11:15:00|606.78|597.18|605.83|596.23|607.19|597.59|605.83|596.23|159
1694517600000|2023-09-12 11:20:00|605.57|595.97|605.64|596.04|606.03|596.43|605.39|595.79|165
1694517900000|2023-09-12 11:25:00|605.62|596.02|606.27|596.67|607.05|597.45|605.62|596.02|106
1694518200000|2023-09-12 11:30:00|606.28|596.68|605.91|596.31|606.44|596.84|605.45|595.85|177
1694518500000|2023-09-12 11:35:00|605.9|596.3|605.37|595.77|605.9|596.3|605.24|595.64|107
1694518800000|2023-09-12 11:40:00|605.38|595.78|606.23|596.63|606.23|596.63|605.26|595.66|127
1694519100000|2023-09-12 11:45:00|606.22|596.62|606.92|597.32|607.04|597.44|606.02|596.42|83
1694519400000|2023-09-12 11:50:00|606.93|597.33|607.18|597.58|607.2|597.6|606.58|596.98|103
1694519700000|2023-09-12 11:55:00|607.14|597.54|606.88|597.28|607.2|597.6|606.88|597.28|35
1694520000000|2023-09-12 12:00:00|606.6|597|606.51|596.91|607.15|597.55|606.41|596.81|108
1694520300000|2023-09-12 12:05:00|606.53|596.93|607.22|597.62|607.29|597.69|606.4|596.8|211
1694520600000|2023-09-12 12:10:00|607.23|597.63|608.52|598.92|609.08|599.48|607.23|597.63|88
1694520900000|2023-09-12 12:15:00|608.53|598.93|606.24|596.64|608.54|598.94|606.24|596.64|156
1694521200000|2023-09-12 12:20:00|606.25|596.65|606.29|596.69|606.29|596.69|605.28|595.68|175
1694521500000|2023-09-12 12:25:00|606.28|596.68|605.97|596.37|606.36|596.76|605.97|596.37|112
1694521800000|2023-09-12 12:30:00|606.06|596.46|607.43|597.83|607.45|597.85|605.9|596.3|142
1694522100000|2023-09-12 12:35:00|607.41|597.81|607.26|597.66|607.84|598.24|606.74|597.14|135
1694522400000|2023-09-12 12:40:00|607.24|597.64|607.17|597.57|607.83|598.23|607.17|597.57|124
1694522700000|2023-09-12 12:45:00|607.18|597.58|605.93|596.33|607.35|597.75|605.89|596.29|212
1694523000000|2023-09-12 12:50:00|605.92|596.32|606.18|596.58|606.45|596.85|605.45|595.85|290
1694523300000|2023-09-12 12:55:00|606.17|596.57|605.29|595.69|606.18|596.58|605.02|595.42|253
1694523600000|2023-09-12 13:00:00|605.26|595.66|604.37|594.77|605.29|595.69|604.2|594.6|354
1694523900000|2023-09-12 13:05:00|604.38|594.78|604.84|595.24|605.31|595.71|604.31|594.71|108
1694524200000|2023-09-12 13:10:00|604.83|595.23|604.08|594.48|604.83|595.23|603.61|594.01|239
1694524500000|2023-09-12 13:15:00|604.09|594.49|601.76|592.16|604.14|594.54|601.76|592.16|379
1694524800000|2023-09-12 13:20:00|601.71|592.11|602.38|592.78|602.71|593.11|601.21|591.61|458
1694525100000|2023-09-12 13:25:00|602.32|592.72|602.8|593.2|602.99|593.39|602.2|592.6|115
1694525400000|2023-09-12 13:30:00|602.81|593.21|602.04|592.44|603.02|593.42|602.04|592.44|149
1694525700000|2023-09-12 13:35:00|602.05|592.45|602.58|592.98|602.98|593.38|601.98|592.38|183
1694526000000|2023-09-12 13:40:00|602.59|592.99|604.44|594.84|604.79|595.19|602.59|592.99|190
1694526300000|2023-09-12 13:45:00|604.46|594.86|605.32|595.72|605.72|596.12|604.1|594.5|207
1694526600000|2023-09-12 13:50:00|605.33|595.73|605.6|596|605.62|596.02|604.07|594.47|172
1694526900000|2023-09-12 13:55:00|605.36|595.76|606.35|596.75|606.55|596.95|605.21|595.61|258
1694527200000|2023-09-12 14:00:00|606.3|596.7|605.6|596|608.01|598.41|605.51|595.91|358
1694527500000|2023-09-12 14:05:00|605.73|596.13|606.12|596.52|606.3|596.7|605.25|595.65|141
1694527800000|2023-09-12 14:10:00|606.46|596.86|606.61|597.01|607.05|597.45|605.6|596|189
1694528100000|2023-09-12 14:15:00|606.6|597|606.14|596.54|606.61|597.01|605.62|596.02|135
1694528400000|2023-09-12 14:20:00|606.13|596.53|605.44|595.84|606.32|596.72|605.08|595.48|86
1694528700000|2023-09-12 14:25:00|605.33|595.73|604.65|595.05|605.44|595.84|603.77|594.17|407
1694529000000|2023-09-12 14:30:00|604.64|595.04|605.42|595.82|605.42|595.82|604.36|594.76|128
1694529300000|2023-09-12 14:35:00|605.48|595.88|605.3|595.7|605.85|596.25|604.73|595.13|76
1694529600000|2023-09-12 14:40:00|605.31|595.71|604.31|594.71|605.44|595.84|603.7|594.1|376
1694529900000|2023-09-12 14:45:00|604.23|594.63|603.29|593.69|604.88|595.28|603.03|593.43|364
1694530200000|2023-09-12 14:50:00|603.3|593.7|602.91|593.31|603.55|593.95|602.63|593.03|299
1694530500000|2023-09-12 14:55:00|602.89|593.29|603.58|593.98|603.58|593.98|602.53|592.93|143
1694530800000|2023-09-12 15:00:00|603.45|593.85|604.78|595.18|604.78|595.18|603.25|593.65|59
1694531100000|2023-09-12 15:05:00|604.8|595.2|605.14|595.54|605.3|595.7|604.2|594.6|130
1694531400000|2023-09-12 15:10:00|605.03|595.43|603.07|593.47|605.03|595.43|603.07|593.47|100
1694531700000|2023-09-12 15:15:00|602.95|593.35|604.72|595.12|604.72|595.12|602.71|593.11|77
1694532000000|2023-09-12 15:20:00|604.73|595.13|603.9|594.3|604.93|595.33|603.55|593.95|135
1694532300000|2023-09-12 15:25:00|603.89|594.29|604.64|595.04|605.03|595.43|603.69|594.09|157
1694532600000|2023-09-12 15:30:00|604.66|595.06|604.09|594.49|604.71|595.11|603.68|594.08|110
1694532900000|2023-09-12 15:35:00|604.1|594.5|604.73|595.13|604.74|595.14|603.29|593.69|169
1694533200000|2023-09-12 15:40:00|604.84|595.24|604.36|594.76|604.97|595.37|603.65|594.05|132
1694533500000|2023-09-12 15:45:00|604.52|594.92|603.92|594.32|604.57|594.97|603.16|593.56|196
1694533800000|2023-09-12 15:50:00|603.93|594.33|603.66|594.06|604.22|594.62|603.65|594.05|137
1694534100000|2023-09-12 15:55:00|603.88|594.28|604.3|594.7|604.39|594.79|603.49|593.89|132
1694534400000|2023-09-12 16:00:00|604.39|594.79|604.97|595.37|605.04|595.44|603.63|594.03|145
1694534700000|2023-09-12 16:05:00|604.65|595.05|604.68|595.08|605.6|596|604.39|594.79|122
1694535000000|2023-09-12 16:10:00|604.63|595.03|603.6|594|604.68|595.08|603.36|593.76|149
1694535300000|2023-09-12 16:15:00|603.56|593.96|603.25|593.65|603.74|594.14|602.42|592.82|168
1694535600000|2023-09-12 16:20:00|603.61|594.01|605.45|595.85|605.78|596.18|603.39|593.79|111
1694535900000|2023-09-12 16:25:00|605.46|595.86|607.2|597.6|607.32|597.72|605.41|595.81|298
1694536200000|2023-09-12 16:30:00|607.21|597.61|607.76|598.16|610.44|600.84|605.75|596.15|571
1694536500000|2023-09-12 16:35:00|607.77|598.17|608.8|599.2|608.8|599.2|605.59|595.99|290
1694536800000|2023-09-12 16:40:00|608.43|598.83|605.79|596.19|608.51|598.91|605.68|596.08|357
1694537100000|2023-09-12 16:45:00|606.14|596.54|605.98|596.38|606.32|596.72|605.58|595.98|465
1694537400000|2023-09-12 16:50:00|606.13|596.53|604.26|594.66|606.38|596.78|604.24|594.64|368
1694537700000|2023-09-12 16:55:00|604.25|594.65|602.4|592.8|604.83|595.23|601.15|591.55|667
1694538000000|2023-09-12 17:00:00|602.55|592.95|601.57|591.97|602.55|592.95|600.69|591.09|275
1694538300000|2023-09-12 17:05:00|601.58|591.98|602.39|592.79|602.95|593.35|601.47|591.87|314
1694538600000|2023-09-12 17:10:00|602.4|592.8|601.42|591.82|603|593.4|601.41|591.81|177
1694538900000|2023-09-12 17:15:00|601.41|591.81|598.48|588.88|601.58|591.98|596.22|586.62|587
1694539200000|2023-09-12 17:20:00|598.47|588.87|599.38|589.78|599.64|590.04|598.15|588.55|487
1694539500000|2023-09-12 17:25:00|599.44|589.84|600.41|590.81|600.41|590.81|599.06|589.46|243
1694539800000|2023-09-12 17:30:00|600.23|590.63|599.56|589.96|600.58|590.98|598.78|589.18|143
1694540100000|2023-09-12 17:35:00|599.46|589.86|598.6|589|599.46|589.86|598.6|589|69
1694540400000|2023-09-12 17:40:00|598.61|589.01|598.54|588.94|599.21|589.61|598.51|588.91|95
1694540700000|2023-09-12 17:45:00|598.56|588.96|599.61|590.01|599.61|590.01|598.5|588.9|94
1694541000000|2023-09-12 17:50:00|599.69|590.09|599.45|589.85|600.51|590.91|599.33|589.73|121
1694541300000|2023-09-12 17:55:00|599.47|589.87|597.62|588.02|599.64|590.04|597.32|587.72|188
1694541600000|2023-09-12 18:00:00|597.72|588.12|597.96|588.36|598.4|588.8|597.22|587.62|335
1694541900000|2023-09-12 18:05:00|597.98|588.38|598.29|588.69|598.66|589.06|597.66|588.06|176
1694542200000|2023-09-12 18:10:00|598.57|588.97|599.27|589.67|599.27|589.67|598.27|588.67|26
1694542500000|2023-09-12 18:15:00|599.73|590.13|600.3|590.7|600.49|590.89|599.56|589.96|126
1694542800000|2023-09-12 18:20:00|600.29|590.69|599.62|590.02|600.63|591.03|599.44|589.84|143
1694543100000|2023-09-12 18:25:00|599.64|590.04|599.83|590.23|600.17|590.57|599.52|589.92|122
1694543400000|2023-09-12 18:30:00|599.82|590.22|600.36|590.76|600.51|590.91|599.65|590.05|141
1694543700000|2023-09-12 18:35:00|600.37|590.77|600.69|591.09|601.41|591.81|600.3|590.7|114
1694544000000|2023-09-12 18:40:00|600.67|591.07|600.44|590.84|600.7|591.1|600.05|590.45|76
1694544300000|2023-09-12 18:45:00|600.25|590.65|600.05|590.45|600.45|590.85|600.01|590.41|44
1694544600000|2023-09-12 18:50:00|600.01|590.41|599.77|590.17|600.15|590.55|599.29|589.69|57
1694544900000|2023-09-12 18:55:00|599.53|589.93|600.2|590.6|600.3|590.7|599.53|589.93|84
1694545200000|2023-09-12 19:00:00|600.21|590.61|600.59|590.99|601.37|591.77|600.09|590.49|124
1694545500000|2023-09-12 19:05:00|600.6|591|600.75|591.15|601.09|591.49|600.3|590.7|153
1694545800000|2023-09-12 19:10:00|600.76|591.16|600.73|591.13|601.21|591.61|600.68|591.08|142
1694546100000|2023-09-12 19:15:00|600.72|591.12|603.07|593.47|604.16|594.56|600.71|591.11|601
1694546400000|2023-09-12 19:20:00|602.99|593.39|602.3|592.7|603.14|593.54|602.05|592.45|306
1694546700000|2023-09-12 19:25:00|602.32|592.72|602.11|592.51|602.78|593.18|601.96|592.36|228
1694547000000|2023-09-12 19:30:00|602.13|592.53|601.88|592.28|602.32|592.72|601.38|591.78|164
1694547300000|2023-09-12 19:35:00|601.85|592.25|602.17|592.57|602.32|592.72|601.53|591.93|111
1694547600000|2023-09-12 19:40:00|602.18|592.58|601.98|592.38|602.39|592.79|601.98|592.38|70
1694547900000|2023-09-12 19:45:00|602.12|592.52|602.26|592.66|602.52|592.92|601.98|592.38|75
1694548200000|2023-09-12 19:50:00|602.27|592.67|603.07|593.47|603.22|593.62|602.18|592.58|166
1694548500000|2023-09-12 19:55:00|603.05|593.45|602.03|592.43|603.05|593.45|601.98|592.38|107
1694548800000|2023-09-12 20:00:00|602.02|592.42|602.81|593.21|602.81|593.21|601.9|592.3|83
1694549100000|2023-09-12 20:05:00|602.75|593.15|602.49|592.89|603.12|593.52|602.3|592.7|124
1694549400000|2023-09-12 20:10:00|602.38|592.78|602.82|593.22|602.88|593.28|602.3|592.7|128
1694549700000|2023-09-12 20:15:00|602.35|592.75|602.32|592.72|602.92|593.32|602.25|592.65|55
1694550000000|2023-09-12 20:20:00|602.3|592.7|601.98|592.38|602.3|592.7|601.89|592.29|39
1694550300000|2023-09-12 20:25:00|601.51|591.91|601.98|592.38|602.11|592.51|601.39|591.79|8
1694550600000|2023-09-12 20:30:00|602.06|592.46|601.98|592.38|602.13|592.53|601.39|591.79|46
1694550900000|2023-09-12 20:35:00|602.09|592.49|601.98|592.38|602.09|592.49|601.98|592.38|7
1694551200000|2023-09-12 20:40:00|602.02|592.42|602.16|592.56|602.16|592.56|601.98|592.38|24
1694551500000|2023-09-12 20:45:00|602.34|592.74|602.1|592.5|602.39|592.79|602.06|592.46|75
1694551800000|2023-09-12 20:50:00|602.11|592.51|601.98|592.38|602.3|592.7|601.98|592.38|57
1694552100000|2023-09-12 20:55:00|602.04|592.44|601.39|591.79|602.13|592.53|601.09|591.49|74
1694552400000|2023-09-12 21:00:00|601.36|591.76|601.17|591.57|601.36|591.76|600.66|591.06|97
1694552700000|2023-09-12 21:05:00|601.14|591.54|601.75|592.15|601.75|592.15|600.91|591.31|71
1694553000000|2023-09-12 21:10:00|601.76|592.16|602.49|592.89|603.32|593.72|601.76|592.16|186
1694553300000|2023-09-12 21:15:00|602.42|592.82|602.58|592.98|603.29|593.69|602.42|592.82|125
1694553600000|2023-09-12 21:20:00|602.57|592.97|603.1|593.5|603.11|593.51|602.38|592.78|67
1694553900000|2023-09-12 21:25:00|603.11|593.51|603.6|594|603.6|594|603.11|593.51|21
1694554200000|2023-09-12 21:30:00|603.43|593.83|603.39|593.79|603.6|594|603.23|593.63|30
1694554500000|2023-09-12 21:35:00|603.4|593.8|602.54|592.94|603.4|593.8|602.37|592.77|110
1694554800000|2023-09-12 21:40:00|602.53|592.93|602.38|592.78|602.75|593.15|602.38|592.78|82
1694555100000|2023-09-12 21:45:00|602.36|592.76|602.51|592.91|602.51|592.91|602.33|592.73|40
1694555400000|2023-09-12 21:50:00|602.52|592.92|602.8|593.2|603.07|593.47|602.5|592.9|76
1694555700000|2023-09-12 21:55:00|602.77|593.17|602.63|593.03|603.01|593.41|602.46|592.86|68
1694556000000|2023-09-12 22:00:00|602.67|593.07|601.53|591.93|602.79|593.19|601.52|591.92|161
1694556300000|2023-09-12 22:05:00|601.52|591.92|601.51|591.91|601.97|592.37|601.15|591.55|188
1694556600000|2023-09-12 22:10:00|601.46|591.86|602.11|592.51|602.38|592.78|601.36|591.76|108
1694556900000|2023-09-12 22:15:00|602|592.4|601.64|592.04|602|592.4|601.56|591.96|42
1694557200000|2023-09-12 22:20:00|601.96|592.36|600.57|590.97|602.02|592.42|600.51|590.91|108
1694557500000|2023-09-12 22:25:00|600.99|591.39|600.55|590.95|600.99|591.39|600.39|590.79|155
1694557800000|2023-09-12 22:30:00|600.39|590.79|600.75|591.15|600.8|591.2|600.39|590.79|88
1694558100000|2023-09-12 22:35:00|600.76|591.16|601.16|591.56|601.4|591.8|600.76|591.16|63
1694558400000|2023-09-12 22:40:00|601.17|591.57|600.79|591.19|601.51|591.91|600.77|591.17|73
1694558700000|2023-09-12 22:45:00|600.78|591.18|601.35|591.75|601.35|591.75|600.36|590.76|95
1694559000000|2023-09-12 22:50:00|601.36|591.76|602.1|592.5|602.1|592.5|601.13|591.53|48
1694559300000|2023-09-12 22:55:00|602.12|592.52|601.57|591.97|602.21|592.61|601.42|591.82|85
1694559600000|2023-09-12 23:00:00|601.53|591.93|601.97|592.37|602.1|592.5|601.3|591.7|126
1694559900000|2023-09-12 23:05:00|602.03|592.43|601.81|592.21|602.03|592.43|600.95|591.35|216
1694560200000|2023-09-12 23:10:00|601.76|592.16|601.07|591.47|601.79|592.19|600.55|590.95|328
1694560500000|2023-09-12 23:15:00|601.01|591.41|601.25|591.65|601.25|591.65|600.64|591.04|118
1694560800000|2023-09-12 23:20:00|601.27|591.67|602.42|592.82|602.42|592.82|601.25|591.65|40
1694561100000|2023-09-12 23:25:00|602.37|592.77|602.04|592.44|602.42|592.82|602|592.4|30
1694561400000|2023-09-12 23:30:00|602.05|592.45|602|592.4|602.43|592.83|601.99|592.39|61
1694561700000|2023-09-12 23:35:00|602.3|592.7|601.65|592.05|602.3|592.7|601.53|591.93|31
1694562000000|2023-09-12 23:40:00|601.61|592.01|600.86|591.26|601.92|592.32|600.74|591.14|118
1694562300000|2023-09-12 23:45:00|600.84|591.24|600.53|590.93|601.05|591.45|600.42|590.82|53
1694562600000|2023-09-12 23:50:00|600.52|590.92|601.04|591.44|601.06|591.46|599.98|590.38|44
1694562900000|2023-09-12 23:55:00|601.03|591.43|600.94|591.34|601.15|591.55|600.34|590.74|82
1694563200000|2023-09-13 00:00:00|600.95|591.35|599.33|589.73|601.17|591.57|599.33|589.73|153
1694563500000|2023-09-13 00:05:00|599.32|589.72|600.56|590.96|600.56|590.96|598.82|589.22|184
1694563800000|2023-09-13 00:10:00|600.57|590.97|601.07|591.47|602.27|592.67|600.36|590.76|207
1694564100000|2023-09-13 00:15:00|601.09|591.49|602.12|592.52|602.16|592.56|601.02|591.42|139
1694564400000|2023-09-13 00:20:00|602.55|592.95|603.17|593.57|603.19|593.59|602.14|592.54|98
1694564700000|2023-09-13 00:25:00|603.09|593.49|602.44|592.84|603.3|593.7|602.12|592.52|229
1694565000000|2023-09-13 00:30:00|602.46|592.86|603.31|593.71|603.66|594.06|602.37|592.77|231
1694565300000|2023-09-13 00:35:00|603.3|593.7|603.44|593.84|604.07|594.47|603.04|593.44|187
1694565600000|2023-09-13 00:40:00|603.61|594.01|604.17|594.57|605.47|595.87|603.44|593.84|242
1694565900000|2023-09-13 00:45:00|604.82|595.22|604.05|594.45|604.82|595.22|603.15|593.55|228
1694566200000|2023-09-13 00:50:00|604.04|594.44|605.02|595.42|605.03|595.43|603.72|594.12|109
1694566500000|2023-09-13 00:55:00|604.93|595.33|604.16|594.56|604.97|595.37|604.02|594.42|245
1694566800000|2023-09-13 01:00:00|604.07|594.47|604.63|595.03|604.63|595.03|603.59|593.99|171
1694567100000|2023-09-13 01:05:00|604.65|595.05|604.76|595.16|604.76|595.16|604.02|594.42|148
1694567400000|2023-09-13 01:10:00|604.75|595.15|605.47|595.87|605.48|595.88|604.57|594.97|72
1694567700000|2023-09-13 01:15:00|605.41|595.81|605.5|595.9|605.5|595.9|605.33|595.73|53
1694568000000|2023-09-13 01:20:00|605.46|595.86|604.52|594.92|605.47|595.87|604.39|594.79|97
1694568300000|2023-09-13 01:25:00|604.47|594.87|603.46|593.86|604.47|594.87|602.53|592.93|228
1694568600000|2023-09-13 01:30:00|603.45|593.85|603.56|593.96|603.81|594.21|602.93|593.33|200
1694568900000|2023-09-13 01:35:00|603.57|593.97|603.51|593.91|603.91|594.31|603.45|593.85|139
1694569200000|2023-09-13 01:40:00|603.52|593.92|603.09|593.49|603.52|593.92|602.54|592.94|209
1694569500000|2023-09-13 01:45:00|603.08|593.48|602.59|592.99|603.12|593.52|602.17|592.57|178
1694569800000|2023-09-13 01:50:00|602.62|593.02|603.02|593.42|603.38|593.78|602.51|592.91|27
1694570100000|2023-09-13 01:55:00|603.1|593.5|603.88|594.28|603.96|594.36|603.1|593.5|112
1694570400000|2023-09-13 02:00:00|603.87|594.27|603.35|593.75|604.22|594.62|603.27|593.67|189
1694570700000|2023-09-13 02:05:00|603.37|593.77|603.35|593.75|604.21|594.61|602.66|593.06|271
1694571000000|2023-09-13 02:10:00|603.36|593.76|604.4|594.8|604.8|595.2|602.86|593.26|260
1694571300000|2023-09-13 02:15:00|604.37|594.77|603.96|594.36|604.46|594.86|603.96|594.36|119
1694571600000|2023-09-13 02:20:00|603.83|594.23|604.4|594.8|604.4|594.8|603.83|594.23|66
1694571900000|2023-09-13 02:25:00|604.31|594.71|604.38|594.78|604.38|594.78|604.31|594.71|18
1694572200000|2023-09-13 02:30:00|604.34|594.74|604.15|594.55|604.38|594.78|603.94|594.34|75
1694572500000|2023-09-13 02:35:00|604.12|594.52|603.7|594.1|604.12|594.52|603.33|593.73|86
1694572800000|2023-09-13 02:40:00|603.69|594.09|604.32|594.72|604.32|594.72|603.66|594.06|79
1694573100000|2023-09-13 02:45:00|604.51|594.91|604.78|595.18|605.03|595.43|604.21|594.61|103
1694573400000|2023-09-13 02:50:00|604.79|595.19|603.49|593.89|605|595.4|603.49|593.89|175
1694573700000|2023-09-13 02:55:00|603.4|593.8|603.03|593.43|603.52|593.92|602.8|593.2|315
1694574000000|2023-09-13 03:00:00|602.99|593.39|603.45|593.85|603.45|593.85|602.43|592.83|275
1694574300000|2023-09-13 03:05:00|603.25|593.65|603.83|594.23|604.01|594.41|603.23|593.63|166
1694574600000|2023-09-13 03:10:00|603.84|594.24|603.77|594.17|604.14|594.54|603.32|593.72|98
1694574900000|2023-09-13 03:15:00|603.55|593.95|603.41|593.81|603.98|594.38|603.41|593.81|123
1694575200000|2023-09-13 03:20:00|603.35|593.75|603.46|593.86|603.47|593.87|602.7|593.1|146
1694575500000|2023-09-13 03:25:00|603.47|593.87|602.65|593.05|603.47|593.87|602.56|592.96|211
1694575800000|2023-09-13 03:30:00|602.64|593.04|603.43|593.83|603.44|593.84|602.36|592.76|142
1694576100000|2023-09-13 03:35:00|603.44|593.84|602.5|592.9|603.46|593.86|602.45|592.85|156
1694576400000|2023-09-13 03:40:00|602.54|592.94|602.09|592.49|602.64|593.04|601.88|592.28|135
1694576700000|2023-09-13 03:45:00|602.08|592.48|601.31|591.71|602.24|592.64|601.16|591.56|354
1694577000000|2023-09-13 03:50:00|601.32|591.72|601.94|592.34|602|592.4|601.05|591.45|137
1694577300000|2023-09-13 03:55:00|601.87|592.27|601.9|592.3|602.28|592.68|601.68|592.08|45
1694577600000|2023-09-13 04:00:00|601.93|592.33|602.5|592.9|602.5|592.9|601.88|592.28|156
1694577900000|2023-09-13 04:05:00|602.45|592.85|601.86|592.26|602.58|592.98|601.81|592.21|140
1694578200000|2023-09-13 04:10:00|601.85|592.25|601.48|591.88|602.08|592.48|601.37|591.77|142
1694578500000|2023-09-13 04:15:00|601.5|591.9|601.77|592.17|601.77|592.17|601.41|591.81|23
1694578800000|2023-09-13 04:20:00|601.83|592.23|602.7|593.1|603.1|593.5|601.83|592.23|107
1694579100000|2023-09-13 04:25:00|602.71|593.11|603.36|593.76|603.43|593.83|602.7|593.1|57
1694579400000|2023-09-13 04:30:00|603.37|593.77|602.68|593.08|603.64|594.04|602.68|593.08|91
1694579700000|2023-09-13 04:35:00|603.09|593.49|603.1|593.5|603.5|593.9|602.58|592.98|76
1694580000000|2023-09-13 04:40:00|603.11|593.51|603.2|593.6|603.42|593.82|602.7|593.1|89
1694580300000|2023-09-13 04:45:00|603.22|593.62|603.53|593.93|603.53|593.93|603.13|593.53|44
1694580600000|2023-09-13 04:50:00|603.52|593.92|603.48|593.88|603.52|593.92|603.17|593.57|71
1694580900000|2023-09-13 04:55:00|603.37|593.77|603.32|593.72|603.53|593.93|603.13|593.53|63
1694581200000|2023-09-13 05:00:00|603.33|593.73|603.38|593.78|603.38|593.78|602.76|593.16|46
1694581500000|2023-09-13 05:05:00|603.37|593.77|601.72|592.12|603.37|593.77|601.61|592.01|131
1694581800000|2023-09-13 05:10:00|601.65|592.05|601.88|592.28|601.99|592.39|601.56|591.96|88
1694582100000|2023-09-13 05:15:00|601.87|592.27|600.43|590.83|601.88|592.28|600.18|590.58|218
1694582400000|2023-09-13 05:20:00|600.41|590.81|599.52|589.92|600.52|590.92|599.23|589.63|322
1694582700000|2023-09-13 05:25:00|599.54|589.94|598.9|589.3|599.69|590.09|598.57|588.97|278
1694583000000|2023-09-13 05:30:00|598.91|589.31|598.7|589.1|599.04|589.44|598.46|588.86|369
1694583300000|2023-09-13 05:35:00|598.71|589.11|599.33|589.73|599.49|589.89|598.46|588.86|186
1694583600000|2023-09-13 05:40:00|599.47|589.87|598.35|588.75|599.47|589.87|598.13|588.53|127
1694583900000|2023-09-13 05:45:00|598.26|588.66|598.82|589.22|598.88|589.28|598.02|588.42|141
1694584200000|2023-09-13 05:50:00|598.62|589.02|599.69|590.09|599.72|590.12|598.62|589.02|60
1694584500000|2023-09-13 05:55:00|599.72|590.12|599.72|590.12|600.04|590.44|599.43|589.83|54
1694584800000|2023-09-13 06:00:00|599.58|589.98|599.72|590.12|599.86|590.26|599.43|589.83|86
1694585100000|2023-09-13 06:05:00|599.62|590.02|598.86|589.26|599.72|590.12|598.72|589.12|101
1694585400000|2023-09-13 06:10:00|598.83|589.23|598.68|589.08|598.86|589.26|598.48|588.88|47
1694585700000|2023-09-13 06:15:00|598.7|589.1|599.71|590.11|599.71|590.11|598.69|589.09|52
1694586000000|2023-09-13 06:20:00|599.7|590.1|600.04|590.44|600.2|590.6|599.53|589.93|53
1694586300000|2023-09-13 06:25:00|600.06|590.46|600.32|590.72|600.51|590.91|600.01|590.41|38
1694586600000|2023-09-13 06:30:00|600.31|590.71|600.44|590.84|600.55|590.95|600.09|590.49|64
1694586900000|2023-09-13 06:35:00|600.3|590.7|600.3|590.7|600.48|590.88|600.18|590.58|54
1694587200000|2023-09-13 06:40:00|600.37|590.77|601.22|591.62|601.23|591.63|600.13|590.53|38
1694587500000|2023-09-13 06:45:00|601.21|591.61|600.58|590.98|601.21|591.61|600.21|590.61|89
1694587800000|2023-09-13 06:50:00|600.57|590.97|601.44|591.84|601.54|591.94|600.49|590.89|42
1694588100000|2023-09-13 06:55:00|601.54|591.94|601.67|592.07|601.75|592.15|601.17|591.57|88
1694588400000|2023-09-13 07:00:00|601.65|592.05|602.42|592.82|602.44|592.84|601.65|592.05|56
1694588700000|2023-09-13 07:05:00|602.44|592.84|602.53|592.93|602.7|593.1|602.28|592.68|60
1694589000000|2023-09-13 07:10:00|602.46|592.86|602.71|593.11|602.72|593.12|602.28|592.68|84
1694589300000|2023-09-13 07:15:00|602.72|593.12|602.94|593.34|603.03|593.43|602.72|593.12|89
1694589600000|2023-09-13 07:20:00|602.93|593.33|603.06|593.46|603.38|593.78|602.82|593.22|85
1694589900000|2023-09-13 07:25:00|602.82|593.22|603.6|594|603.76|594.16|602.64|593.04|74
1694590200000|2023-09-13 07:30:00|603.62|594.02|603.43|593.83|603.76|594.16|603.15|593.55|115
1694590500000|2023-09-13 07:35:00|603.44|593.84|609.93|600.33|613.03|603.43|603.44|593.84|375
1694590800000|2023-09-13 07:40:00|609.76|600.16|603.79|594.19|610.55|600.95|601.27|591.67|667
1694591100000|2023-09-13 07:45:00|603.54|593.94|602.11|592.51|603.54|593.94|599.72|590.12|947
1694591400000|2023-09-13 07:50:00|602.17|592.57|601.78|592.18|602.23|592.63|600.74|591.14|642
1694591700000|2023-09-13 07:55:00|601.73|592.13|600.99|591.39|602.37|592.77|600.57|590.97|480
1694592000000|2023-09-13 08:00:00|600.98|591.38|602.48|592.88|602.48|592.88|600.26|590.66|234
1694592300000|2023-09-13 08:05:00|602.49|592.89|604.17|594.57|604.2|594.6|602.49|592.89|172
1694592600000|2023-09-13 08:10:00|604.18|594.58|603.61|594.01|604.95|595.35|603.56|593.96|81
1694592900000|2023-09-13 08:15:00|603.6|594|604.33|594.73|604.49|594.89|603.34|593.74|204
1694593200000|2023-09-13 08:20:00|604.42|594.82|606.3|596.7|606.38|596.78|604.23|594.63|266
1694593500000|2023-09-13 08:25:00|606.23|596.63|606.56|596.96|606.58|596.98|606.08|596.48|155
1694593800000|2023-09-13 08:30:00|606.57|596.97|607.49|597.89|608.18|598.58|606.52|596.92|108
1694594100000|2023-09-13 08:35:00|607.42|597.82|608.08|598.48|608.39|598.79|606.65|597.05|113
1694594400000|2023-09-13 08:40:00|608.07|598.47|608.39|598.79|608.8|599.2|608.07|598.47|37
1694594700000|2023-09-13 08:45:00|608.4|598.8|607.3|597.7|608.54|598.94|607.17|597.57|94
1694595000000|2023-09-13 08:50:00|607.29|597.69|606.53|596.93|607.33|597.73|606.51|596.91|125
1694595300000|2023-09-13 08:55:00|606.55|596.95|607.08|597.48|607.45|597.85|606.51|596.91|147
1694595600000|2023-09-13 09:00:00|607.13|597.53|606.32|596.72|607.54|597.94|606.21|596.61|102
1694595900000|2023-09-13 09:05:00|606.33|596.73|605.71|596.11|606.33|596.73|605.49|595.89|90
1694596200000|2023-09-13 09:10:00|605.61|596.01|605.57|595.97|606.05|596.45|605.56|595.96|36
1694596500000|2023-09-13 09:15:00|605.56|595.96|605.5|595.9|606.23|596.63|605.47|595.87|57
1694596800000|2023-09-13 09:20:00|605.49|595.89|605.52|595.92|606.22|596.62|605.37|595.77|87
1694597100000|2023-09-13 09:25:00|605.87|596.27|606.6|597|607.45|597.85|605.87|596.27|47
1694597400000|2023-09-13 09:30:00|606.74|597.14|606.74|597.14|607.18|597.58|605.76|596.16|138
1694597700000|2023-09-13 09:35:00|606.7|597.1|607.25|597.65|608.3|598.7|606.3|596.7|283
1694598000000|2023-09-13 09:40:00|607.24|597.64|606.84|597.24|607.8|598.2|606.22|596.62|229
1694598300000|2023-09-13 09:45:00|606.67|597.07|606.79|597.19|607|597.4|606.37|596.77|123
1694598600000|2023-09-13 09:50:00|606.8|597.2|608.37|598.77|608.47|598.87|606.76|597.16|162
1694598900000|2023-09-13 09:55:00|608.38|598.78|607.98|598.38|608.7|599.1|607.56|597.96|356
1694599200000|2023-09-13 10:00:00|607.99|598.39|607.57|597.97|609.32|599.72|607.3|597.7|205
1694599500000|2023-09-13 10:05:00|607.59|597.99|607.61|598.01|607.99|598.39|607.41|597.81|109
1694599800000|2023-09-13 10:10:00|607.66|598.06|607.46|597.86|607.77|598.17|607.46|597.86|38
1694600100000|2023-09-13 10:15:00|607.47|597.87|607.51|597.91|608.06|598.46|607.17|597.57|143
1694600400000|2023-09-13 10:20:00|607.48|597.88|607.43|597.83|607.57|597.97|607.33|597.73|68
1694600700000|2023-09-13 10:25:00|607.46|597.86|606.57|596.97|607.5|597.9|606.47|596.87|113
1694601000000|2023-09-13 10:30:00|606.56|596.96|606.13|596.53|606.67|597.07|606.07|596.47|209
1694601300000|2023-09-13 10:35:00|606.14|596.54|606.38|596.78|606.54|596.94|606.12|596.52|104
1694601600000|2023-09-13 10:40:00|606.42|596.82|606.5|596.9|606.6|597|606.22|596.62|117
1694601900000|2023-09-13 10:45:00|606.49|596.89|606.6|597|606.69|597.09|606.49|596.89|88
1694602200000|2023-09-13 10:50:00|606.58|596.98|606.2|596.6|606.58|596.98|606.09|596.49|51
1694602500000|2023-09-13 10:55:00|606.21|596.61|606.23|596.63|606.38|596.78|605.95|596.35|73
1694602800000|2023-09-13 11:00:00|606.24|596.64|606.51|596.91|606.54|596.94|606.24|596.64|48
1694603100000|2023-09-13 11:05:00|606.46|596.86|606.58|596.98|606.69|597.09|606.46|596.86|60
1694603400000|2023-09-13 11:10:00|606.52|596.92|606.16|596.56|606.52|596.92|606.16|596.56|22
1694603700000|2023-09-13 11:15:00|606.13|596.53|605.9|596.3|606.24|596.64|605.34|595.74|224
1694604000000|2023-09-13 11:20:00|605.8|596.2|606.21|596.61|606.24|596.64|605.7|596.1|175
1694604300000|2023-09-13 11:25:00|606.22|596.62|607.19|597.59|607.21|597.61|606.12|596.52|64
1694604600000|2023-09-13 11:30:00|607.18|597.58|607.39|597.79|608.2|598.6|606.92|597.32|100
1694604900000|2023-09-13 11:35:00|607.3|597.7|607.13|597.53|607.3|597.7|606.57|596.97|187
1694605200000|2023-09-13 11:40:00|607.14|597.54|607.4|597.8|607.46|597.86|606.88|597.28|104
1694605500000|2023-09-13 11:45:00|607.39|597.79|607.41|597.81|607.49|597.89|607.08|597.48|69
1694605800000|2023-09-13 11:50:00|607.4|597.8|607.07|597.47|607.44|597.84|606.78|597.18|116
1694606100000|2023-09-13 11:55:00|606.86|597.26|606.65|597.05|607.3|597.7|606.65|597.05|143
1694606400000|2023-09-13 12:00:00|606.69|597.09|606.85|597.25|607.25|597.65|606.62|597.02|106
1694606700000|2023-09-13 12:05:00|606.64|597.04|607.15|597.55|607.22|597.62|606.62|597.02|108
1694607000000|2023-09-13 12:10:00|607.16|597.56|606.55|596.95|607.18|597.58|606.45|596.85|170
1694607300000|2023-09-13 12:15:00|606.56|596.96|606.49|596.89|607.23|597.63|606.43|596.83|219
1694607600000|2023-09-13 12:20:00|606.5|596.9|605.73|596.13|606.63|597.03|605.7|596.1|318
1694607900000|2023-09-13 12:25:00|605.76|596.16|605.61|596.01|605.76|596.16|605.6|596|80
1694608200000|2023-09-13 12:30:00|605.62|596.02|603.3|593.7|605.72|596.12|602.2|592.6|346
1694608500000|2023-09-13 12:35:00|603.26|593.66|603.5|593.9|606.48|596.88|602.48|592.88|303
1694608800000|2023-09-13 12:40:00|603.45|593.85|602.55|592.95|603.64|594.04|602.41|592.81|105
1694609100000|2023-09-13 12:45:00|602.56|592.96|604.58|594.98|605.51|595.91|602.55|592.95|214
1694609400000|2023-09-13 12:50:00|604.59|594.99|605.01|595.41|605.22|595.62|604.58|594.98|145
1694609700000|2023-09-13 12:55:00|604.97|595.37|605.23|595.63|605.23|595.63|604.8|595.2|52
1694610000000|2023-09-13 13:00:00|605.31|595.71|604.51|594.91|605.52|595.92|604.22|594.62|144
1694610300000|2023-09-13 13:05:00|604.33|594.73|602.68|593.08|604.41|594.81|602.57|592.97|187
1694610600000|2023-09-13 13:10:00|602.69|593.09|602.11|592.51|603.22|593.62|602.06|592.46|135
1694610900000|2023-09-13 13:15:00|602.12|592.52|602.46|592.86|602.47|592.87|601.96|592.36|138
1694611200000|2023-09-13 13:20:00|602.43|592.83|602.75|593.15|602.75|593.15|602.23|592.63|148
1694611500000|2023-09-13 13:25:00|602.64|593.04|602.01|592.41|603.11|593.51|601.95|592.35|134
1694611800000|2023-09-13 13:30:00|602|592.4|602.12|592.52|602.5|592.9|601.81|592.21|161
1694612100000|2023-09-13 13:35:00|602.13|592.53|602.03|592.43|602.5|592.9|601.7|592.1|44
1694612400000|2023-09-13 13:40:00|602.02|592.42|601.39|591.79|602.2|592.6|601.27|591.67|86
1694612700000|2023-09-13 13:45:00|601.4|591.8|602.69|593.09|602.78|593.18|601.28|591.68|185
1694613000000|2023-09-13 13:50:00|602.7|593.1|600.13|590.53|602.75|593.15|600.12|590.52|224
1694613300000|2023-09-13 13:55:00|600.17|590.57|600.31|590.71|600.33|590.73|599.36|589.76|273
1694613600000|2023-09-13 14:00:00|600.32|590.72|598.92|589.32|600.43|590.83|598.81|589.21|146
1694613900000|2023-09-13 14:05:00|598.91|589.31|599.02|589.42|599.3|589.7|598.3|588.7|180
1694614200000|2023-09-13 14:10:00|599.06|589.46|599.35|589.75|599.37|589.77|598.96|589.36|56
1694614500000|2023-09-13 14:15:00|599.37|589.77|599.82|590.22|600.11|590.51|598.99|589.39|130
1694614800000|2023-09-13 14:20:00|599.73|590.13|600.78|591.18|600.8|591.2|599.65|590.05|113
1694615100000|2023-09-13 14:25:00|600.84|591.24|600.92|591.32|601.3|591.7|600.53|590.93|44
1694615400000|2023-09-13 14:30:00|600.93|591.33|601.96|592.36|602.07|592.47|600.93|591.33|187
1694615700000|2023-09-13 14:35:00|601.97|592.37|602.88|593.28|604.35|594.75|601.95|592.35|517
1694616000000|2023-09-13 14:40:00|602.89|593.29|604.19|594.59|604.19|594.59|602.77|593.17|248
1694616300000|2023-09-13 14:45:00|604.17|594.57|602.94|593.34|604.33|594.73|602.85|593.25|233
1694616600000|2023-09-13 14:50:00|602.95|593.35|603.15|593.55|604.01|594.41|602.95|593.35|221
1694616900000|2023-09-13 14:55:00|602.86|593.26|604.01|594.41|604.43|594.83|602.4|592.8|324
1694617200000|2023-09-13 15:00:00|603.94|594.34|604.47|594.87|604.54|594.94|603.65|594.05|233
1694617500000|2023-09-13 15:05:00|604.45|594.85|604.67|595.07|604.88|595.28|604.29|594.69|65
1694617800000|2023-09-13 15:10:00|604.62|595.02|604.3|594.7|604.62|595.02|603.9|594.3|69
1694618100000|2023-09-13 15:15:00|604.55|594.95|605.25|595.65|605.25|595.65|604.36|594.76|39
1694618400000|2023-09-13 15:20:00|605.16|595.56|605.35|595.75|605.35|595.75|604.64|595.04|112
1694618700000|2023-09-13 15:25:00|605.43|595.83|606.41|596.81|607.33|597.73|605.38|595.78|307
1694619000000|2023-09-13 15:30:00|606.39|596.79|607.04|597.44|607.37|597.77|606.3|596.7|349
1694619300000|2023-09-13 15:35:00|606.99|597.39|607|597.4|607.3|597.7|606.62|597.02|230
1694619600000|2023-09-13 15:40:00|606.99|597.39|607.13|597.53|607.73|598.13|606.86|597.26|189
1694619900000|2023-09-13 15:45:00|607.4|597.8|607.59|597.99|608.82|599.22|607.12|597.52|341
1694620200000|2023-09-13 15:50:00|607.63|598.03|607.03|597.43|608.04|598.44|607.03|597.43|128
1694620500000|2023-09-13 15:55:00|606.84|597.24|606.73|597.13|607.02|597.42|605.98|596.38|197
1694620800000|2023-09-13 16:00:00|606.84|597.24|606.1|596.5|607.19|597.59|606.1|596.5|226
1694621100000|2023-09-13 16:05:00|606.12|596.52|605.52|595.92|606.12|596.52|605.32|595.72|84
1694621400000|2023-09-13 16:10:00|605.53|595.93|605.93|596.33|606.3|596.7|605.3|595.7|382
1694621700000|2023-09-13 16:15:00|605.95|596.35|607.88|598.28|607.88|598.28|605.95|596.35|242
1694622000000|2023-09-13 16:20:00|607.89|598.29|606.71|597.11|608.2|598.6|606.71|597.11|289
1694622300000|2023-09-13 16:25:00|606.35|596.75|607.17|597.57|607.22|597.62|605.69|596.09|137
1694622600000|2023-09-13 16:30:00|607.18|597.58|607.27|597.67|607.46|597.86|605.8|596.2|274
1694622900000|2023-09-13 16:35:00|607.22|597.62|607.08|597.48|607.22|597.62|606.24|596.64|224
1694623200000|2023-09-13 16:40:00|607.07|597.47|606.74|597.14|607.25|597.65|606.45|596.85|209
1694623500000|2023-09-13 16:45:00|606.71|597.11|606.24|596.64|607.53|597.93|606.18|596.58|170
1694623800000|2023-09-13 16:50:00|606.23|596.63|606.2|596.6|606.42|596.82|605.81|596.21|182
1694624100000|2023-09-13 16:55:00|606.12|596.52|605.62|596.02|606.4|596.8|605.6|596|172
1694624400000|2023-09-13 17:00:00|605.82|596.22|605.33|595.73|605.83|596.23|605.24|595.64|69
1694624700000|2023-09-13 17:05:00|605.2|595.6|606.01|596.41|606.14|596.54|604.91|595.31|124
1694625000000|2023-09-13 17:10:00|606.05|596.45|605.98|596.38|606.08|596.48|605.59|595.99|84
1694625300000|2023-09-13 17:15:00|605.96|596.36|606.03|596.43|606.39|596.79|605.96|596.36|91
1694625600000|2023-09-13 17:20:00|606.05|596.45|606.86|597.26|606.92|597.32|606.05|596.45|138
1694625900000|2023-09-13 17:25:00|606.83|597.23|604.07|594.47|606.9|597.3|603.16|593.56|472
1694626200000|2023-09-13 17:30:00|604.04|594.44|604.52|594.92|605.19|595.59|603.17|593.57|433
1694626500000|2023-09-13 17:35:00|604.51|594.91|604.36|594.76|606.86|597.26|604.33|594.73|303
1694626800000|2023-09-13 17:40:00|604.39|594.79|603.51|593.91|605.13|595.53|603.13|593.53|371
1694627100000|2023-09-13 17:45:00|603.52|593.92|602.96|593.36|603.58|593.98|602.57|592.97|263
1694627400000|2023-09-13 17:50:00|602.95|593.35|604.2|594.6|604.82|595.22|602.91|593.31|175
1694627700000|2023-09-13 17:55:00|604.19|594.59|602.18|592.58|604.23|594.63|602.06|592.46|413
1694628000000|2023-09-13 18:00:00|602.23|592.63|602.05|592.45|602.89|593.29|601.94|592.34|270
1694628300000|2023-09-13 18:05:00|602.03|592.43|603.31|593.71|603.36|593.76|601.95|592.35|197
1694628600000|2023-09-13 18:10:00|603.32|593.72|603.52|593.92|604.03|594.43|603.09|593.49|108
1694628900000|2023-09-13 18:15:00|603.53|593.93|604.05|594.45|604.69|595.09|603.53|593.93|118
1694629200000|2023-09-13 18:20:00|604.09|594.49|603.5|593.9|604.13|594.53|603.31|593.71|161
1694629500000|2023-09-13 18:25:00|603.49|593.89|603.42|593.82|603.92|594.32|603.14|593.54|216
1694629800000|2023-09-13 18:30:00|603.41|593.81|602.34|592.74|603.45|593.85|602.22|592.62|286
1694630100000|2023-09-13 18:35:00|602.39|592.79|603|593.4|603.05|593.45|602.21|592.61|143
1694630400000|2023-09-13 18:40:00|603.01|593.41|602.41|592.81|603.11|593.51|602.33|592.73|96
1694630700000|2023-09-13 18:45:00|602.4|592.8|603.08|593.48|603.3|593.7|602.2|592.6|71
1694631000000|2023-09-13 18:50:00|603.07|593.47|602.03|592.43|603.07|593.47|602.03|592.43|170
1694631300000|2023-09-13 18:55:00|602.02|592.42|601.57|591.97|602.17|592.57|601.57|591.97|168
1694631600000|2023-09-13 19:00:00|601.55|591.95|601.26|591.66|601.63|592.03|600.71|591.11|177
1694631900000|2023-09-13 19:05:00|601.3|591.7|601.45|591.85|601.96|592.36|601.3|591.7|24
1694632200000|2023-09-13 19:10:00|601.49|591.89|601.09|591.49|602.2|592.6|601.03|591.43|107
1694632500000|2023-09-13 19:15:00|601.1|591.5|601.67|592.07|601.69|592.09|600.88|591.28|113
1694632800000|2023-09-13 19:20:00|601.66|592.06|602.45|592.85|602.45|592.85|601.15|591.55|65
1694633100000|2023-09-13 19:25:00|602.25|592.65|602.29|592.69|602.44|592.84|602.03|592.43|38
1694633400000|2023-09-13 19:30:00|602.79|593.19|603.01|593.41|603.21|593.61|602.79|593.19|76
1694633700000|2023-09-13 19:35:00|603|593.4|602.13|592.53|603|593.4|602.13|592.53|46
1694634000000|2023-09-13 19:40:00|602.15|592.55|603.75|594.15|603.86|594.26|602.14|592.54|96
1694634300000|2023-09-13 19:45:00|603.74|594.14|603.03|593.43|603.96|594.36|603.03|593.43|125
1694634600000|2023-09-13 19:50:00|603.16|593.56|603.02|593.42|603.62|594.02|603.02|593.42|94
1694634900000|2023-09-13 19:55:00|603.08|593.48|602.54|592.94|603.17|593.57|602.4|592.8|189
1694635200000|2023-09-13 20:00:00|602.55|592.95|602.96|593.36|603.29|593.69|602.4|592.8|151
1694635500000|2023-09-13 20:05:00|603.02|593.42|602.92|593.32|603.19|593.59|602.25|592.65|160
1694635800000|2023-09-13 20:10:00|602.93|593.33|603.03|593.43|603.3|593.7|602.77|593.17|86
1694636100000|2023-09-13 20:15:00|603.07|593.47|603.74|594.14|603.88|594.28|603.03|593.43|106
1694636400000|2023-09-13 20:20:00|603.39|593.79|603.3|593.7|603.69|594.09|603.18|593.58|103
1694636700000|2023-09-13 20:25:00|603.35|593.75|603.97|594.37|604.16|594.56|603.23|593.63|107
1694637000000|2023-09-13 20:30:00|603.96|594.36|604.17|594.57|604.43|594.83|603.28|593.68|132
1694637300000|2023-09-13 20:35:00|604.16|594.56|604.63|595.03|604.88|595.28|604.12|594.52|222
1694637600000|2023-09-13 20:40:00|604.58|594.98|605.09|595.49|605.9|596.3|604.58|594.98|207
1694637900000|2023-09-13 20:45:00|605.02|595.42|605.21|595.61|605.43|595.83|604.49|594.89|159
1694638200000|2023-09-13 20:50:00|605.18|595.58|605.61|596.01|605.76|596.16|605.05|595.45|66
1694638500000|2023-09-13 20:55:00|605.79|596.19|605.45|595.85|606.07|596.47|605.24|595.64|123
1694638800000|2023-09-13 21:00:00|605.46|595.86|605.09|595.49|605.46|595.86|604.76|595.16|96
1694639100000|2023-09-13 21:05:00|605.12|595.52|605.26|595.66|605.33|595.73|605.06|595.46|39
1694639400000|2023-09-13 21:10:00|605.45|595.85|605.82|596.22|605.91|596.31|605.43|595.83|27
1694639700000|2023-09-13 21:15:00|605.73|596.13|605.67|596.07|605.97|596.37|605.63|596.03|66
1694640000000|2023-09-13 21:20:00|605.6|596|605.52|595.92|605.97|596.37|605.51|595.91|66
1694640300000|2023-09-13 21:25:00|605.44|595.84|605.55|595.95|605.62|596.02|605.39|595.79|84
1694640600000|2023-09-13 21:30:00|605.73|596.13|606.11|596.51|606.16|596.56|605.73|596.13|54
1694640900000|2023-09-13 21:35:00|606.1|596.5|606.1|596.5|606.13|596.53|605.7|596.1|69
1694641200000|2023-09-13 21:40:00|606.04|596.44|605.38|595.78|606.12|596.52|605.03|595.43|148
1694641500000|2023-09-13 21:45:00|605.29|595.69|605.13|595.53|605.34|595.74|605.12|595.52|39
1694641800000|2023-09-13 21:50:00|605.21|595.61|605.26|595.66|605.28|595.68|605.21|595.61|31
1694642100000|2023-09-13 21:55:00|605.25|595.65|605.55|595.95|605.55|595.95|605.15|595.55|46
1694642400000|2023-09-13 22:00:00|605.78|596.18|606.15|596.55|606.18|596.58|605.78|596.18|50
1694642700000|2023-09-13 22:05:00|606.11|596.51|605.89|596.29|606.21|596.61|605.83|596.23|74
1694643000000|2023-09-13 22:10:00|606.14|596.54|606.73|597.13|606.73|597.13|606.14|596.54|22
1694643300000|2023-09-13 22:15:00|606.8|597.2|606.69|597.09|607.04|597.44|606.28|596.68|166
1694643600000|2023-09-13 22:20:00|606.72|597.12|607.9|598.3|607.91|598.31|606.72|597.12|124
1694643900000|2023-09-13 22:25:00|607.79|598.19|608.62|599.02|608.62|599.02|607.41|597.81|86
1694644200000|2023-09-13 22:30:00|608.66|599.06|608.11|598.51|608.7|599.1|608.06|598.46|123
1694644500000|2023-09-13 22:35:00|608.07|598.47|607.65|598.05|608.17|598.57|607.56|597.96|199
1694644800000|2023-09-13 22:40:00|607.63|598.03|607.28|597.68|607.65|598.05|606.91|597.31|136
1694645100000|2023-09-13 22:45:00|607.27|597.67|606.7|597.1|607.33|597.73|606.57|596.97|274
1694645400000|2023-09-13 22:50:00|606.58|596.98|606.48|596.88|606.7|597.1|606.32|596.72|152
1694645700000|2023-09-13 22:55:00|606.44|596.84|606.31|596.71|606.61|597.01|606.19|596.59|224
1694646000000|2023-09-13 23:00:00|606.44|596.84|605.88|596.28|606.48|596.88|605.81|596.21|262
1694646300000|2023-09-13 23:05:00|606.21|596.61|606.34|596.74|606.81|597.21|605.76|596.16|197
1694646600000|2023-09-13 23:10:00|606.54|596.94|606.8|597.2|607.13|597.53|606.18|596.58|147
1694646900000|2023-09-13 23:15:00|606.96|597.36|606.86|597.26|607.14|597.54|606.72|597.12|61
1694647200000|2023-09-13 23:20:00|606.85|597.25|606.22|596.62|606.92|597.32|606.09|596.49|142
1694647500000|2023-09-13 23:25:00|606.24|596.64|606.5|596.9|606.5|596.9|605.98|596.38|62
1694647800000|2023-09-13 23:30:00|606.34|596.74|606.31|596.71|606.46|596.86|605.8|596.2|110
1694648100000|2023-09-13 23:35:00|606.25|596.65|606.2|596.6|606.5|596.9|606.02|596.42|95
1694648400000|2023-09-13 23:40:00|606.17|596.57|606.33|596.73|606.7|597.1|606.05|596.45|139
1694648700000|2023-09-13 23:45:00|606.42|596.82|607.02|597.42|607.08|597.48|606.25|596.65|135
1694649000000|2023-09-13 23:50:00|607.03|597.43|606.92|597.32|607.03|597.43|606.92|597.32|37
1694649300000|2023-09-13 23:55:00|607.13|597.53|607.1|597.5|607.23|597.63|606.95|597.35|51
1694649600000|2023-09-14 00:00:00|607.11|597.51|607.27|597.67|607.4|597.8|607.07|597.47|81
1694649900000|2023-09-14 00:05:00|607.28|597.68|607.47|597.87|608.14|598.54|607.26|597.66|212
1694650200000|2023-09-14 00:10:00|607.48|597.88|609.09|599.49|609.7|600.1|607.48|597.88|215
1694650500000|2023-09-14 00:15:00|609.26|599.66|608.09|598.49|609.46|599.86|607.85|598.25|328
1694650800000|2023-09-14 00:20:00|608.07|598.47|607.99|598.39|608.36|598.76|607.77|598.17|184
1694651100000|2023-09-14 00:25:00|608.18|598.58|609.2|599.6|609.24|599.64|607.81|598.21|137
1694651400000|2023-09-14 00:30:00|609.21|599.61|609.11|599.51|609.47|599.87|607.92|598.32|277
1694651700000|2023-09-14 00:35:00|609.28|599.68|611.42|601.82|611.82|602.22|609.02|599.42|281
1694652000000|2023-09-14 00:40:00|611.44|601.84|611.41|601.81|612.26|602.66|611.28|601.68|285
1694652300000|2023-09-14 00:45:00|611.42|601.82|612.47|602.87|613.8|604.2|611.42|601.82|528
1694652600000|2023-09-14 00:50:00|612.64|603.04|615.98|606.38|616.6|607|612.5|602.9|637
1694652900000|2023-09-14 00:55:00|615.58|605.98|616.31|606.71|616.7|607.1|614.3|604.7|539
1694653200000|2023-09-14 01:00:00|616.66|607.06|615.69|606.09|616.81|607.21|615.18|605.58|587
1694653500000|2023-09-14 01:05:00|615.57|605.97|613.47|603.87|615.9|606.3|613.17|603.57|488
1694653800000|2023-09-14 01:10:00|613.48|603.88|613.06|603.46|613.76|604.16|611.2|601.6|423
1694654100000|2023-09-14 01:15:00|613.16|603.56|609.9|600.3|613.21|603.61|609.75|600.15|505
1694654400000|2023-09-14 01:20:00|609.91|600.31|609.43|599.83|610.21|600.61|608.5|598.9|535
1694654700000|2023-09-14 01:25:00|609.41|599.81|610.14|600.54|610.23|600.63|609.12|599.52|172
1694655000000|2023-09-14 01:30:00|610.23|600.63|610.94|601.34|612.14|602.54|609.97|600.37|227
1694655300000|2023-09-14 01:35:00|610.93|601.33|610.39|600.79|611.1|601.5|610.22|600.62|246
1694655600000|2023-09-14 01:40:00|610.38|600.78|609.85|600.25|610.38|600.78|609.19|599.59|242
1694655900000|2023-09-14 01:45:00|609.79|600.19|607.75|598.15|609.79|600.19|607.53|597.93|288
1694656200000|2023-09-14 01:50:00|607.76|598.16|608.5|598.9|608.84|599.24|607.71|598.11|195
1694656500000|2023-09-14 01:55:00|608.09|598.49|607.69|598.09|608.34|598.74|607.62|598.02|170
1694656800000|2023-09-14 02:00:00|607.74|598.14|607.11|597.51|607.83|598.23|606.61|597.01|185
1694657100000|2023-09-14 02:05:00|607.17|597.57|607.92|598.32|608.05|598.45|606.97|597.37|200
1694657400000|2023-09-14 02:10:00|607.93|598.33|607.85|598.25|608.07|598.47|607.67|598.07|116
1694657700000|2023-09-14 02:15:00|607.84|598.24|606.83|597.23|607.84|598.24|606.83|597.23|140
1694658000000|2023-09-14 02:20:00|606.81|597.21|605.84|596.24|606.81|597.21|605.82|596.22|178
1694658300000|2023-09-14 02:25:00|605.85|596.25|606.39|596.79|606.9|597.3|605.79|596.19|215
1694658600000|2023-09-14 02:30:00|606.37|596.77|606.32|596.72|606.84|597.24|606.22|596.62|186
1694658900000|2023-09-14 02:35:00|606.35|596.75|606.86|597.26|606.99|597.39|606.31|596.71|165
1694659200000|2023-09-14 02:40:00|606.87|597.27|609.23|599.63|609.23|599.63|606.85|597.25|179
1694659500000|2023-09-14 02:45:00|609.24|599.64|608.06|598.46|609.24|599.64|607.84|598.24|202
1694659800000|2023-09-14 02:50:00|608.07|598.47|609.44|599.84|609.44|599.84|607.95|598.35|80
1694660100000|2023-09-14 02:55:00|609.41|599.81|609.54|599.94|609.66|600.06|609.35|599.75|51
1694660400000|2023-09-14 03:00:00|609.55|599.95|610.31|600.71|610.51|600.91|609.48|599.88|129
1694660700000|2023-09-14 03:05:00|610.36|600.76|611.03|601.43|611.06|601.46|610.15|600.55|138
1694661000000|2023-09-14 03:10:00|611.05|601.45|611.43|601.83|611.44|601.84|610.86|601.26|167
1694661300000|2023-09-14 03:15:00|611.44|601.84|611.27|601.67|611.44|601.84|610.04|600.44|305
1694661600000|2023-09-14 03:20:00|611.19|601.59|608.35|598.75|611.28|601.68|608.33|598.73|302
1694661900000|2023-09-14 03:25:00|608.33|598.73|608.4|598.8|608.85|599.25|608.01|598.41|167
1694662200000|2023-09-14 03:30:00|608.39|598.79|608.06|598.46|608.42|598.82|608.04|598.44|113
1694662500000|2023-09-14 03:35:00|608.07|598.47|608.18|598.58|608.28|598.68|608|598.4|84
1694662800000|2023-09-14 03:40:00|608.13|598.53|608.72|599.12|608.95|599.35|608.05|598.45|62
1694663100000|2023-09-14 03:45:00|608.73|599.13|608.7|599.1|608.97|599.37|608.25|598.65|97
1694663400000|2023-09-14 03:50:00|608.76|599.16|609.19|599.59|609.39|599.79|608.51|598.91|137
1694663700000|2023-09-14 03:55:00|609.17|599.57|609.48|599.88|609.48|599.88|609.17|599.57|62
1694664000000|2023-09-14 04:00:00|609.44|599.84|610.04|600.44|610.2|600.6|609.26|599.66|139
1694664300000|2023-09-14 04:05:00|610.03|600.43|610.41|600.81|610.44|600.84|609.86|600.26|100
1694664600000|2023-09-14 04:10:00|610.4|600.8|609.95|600.35|610.5|600.9|609.95|600.35|88
1694664900000|2023-09-14 04:15:00|609.93|600.33|608.76|599.16|609.98|600.38|608.76|599.16|155
1694665200000|2023-09-14 04:20:00|608.73|599.13|608.14|598.54|609.21|599.61|607.92|598.32|201
1694665500000|2023-09-14 04:25:00|608.03|598.43|608.22|598.62|608.6|599|607.47|597.87|233
1694665800000|2023-09-14 04:30:00|608.28|598.68|607.84|598.24|608.36|598.76|607.72|598.12|190
1694666100000|2023-09-14 04:35:00|607.87|598.27|608.21|598.61|608.26|598.66|607.67|598.07|167
1694666400000|2023-09-14 04:40:00|608.15|598.55|607.36|597.76|608.41|598.81|607.36|597.76|252
1694666700000|2023-09-14 04:45:00|607.35|597.75|606.67|597.07|607.58|597.98|606.53|596.93|198
1694667000000|2023-09-14 04:50:00|606.66|597.06|606.85|597.25|606.94|597.34|606.58|596.98|129
1694667300000|2023-09-14 04:55:00|606.84|597.24|606.82|597.22|607.15|597.55|606.75|597.15|123
1694667600000|2023-09-14 05:00:00|606.81|597.21|607.91|598.31|608|598.4|606.47|596.87|109
1694667900000|2023-09-14 05:05:00|607.9|598.3|607.96|598.36|608.18|598.58|607.86|598.26|74
1694668200000|2023-09-14 05:10:00|608|598.4|608.06|598.46|608.3|598.7|607.85|598.25|107
1694668500000|2023-09-14 05:15:00|608.04|598.44|607.05|597.45|608.1|598.5|607.01|597.41|132
1694668800000|2023-09-14 05:20:00|607.01|597.41|606.72|597.12|607.29|597.69|606.43|596.83|241
1694669100000|2023-09-14 05:25:00|606.71|597.11|606.38|596.78|606.71|597.11|606.22|596.62|108
1694669400000|2023-09-14 05:30:00|606.4|596.8|606.33|596.73|606.53|596.93|606.31|596.71|107
1694669700000|2023-09-14 05:35:00|606.41|596.81|606.36|596.76|606.6|597|606.26|596.66|129
1694670000000|2023-09-14 05:40:00|606.4|596.8|606.28|596.68|606.58|596.98|606.28|596.68|150
1694670300000|2023-09-14 05:45:00|606.39|596.79|607|597.4|607.09|597.49|606.23|596.63|276
1694670600000|2023-09-14 05:50:00|606.99|597.39|606.58|596.98|607.08|597.48|606.49|596.89|146
1694670900000|2023-09-14 05:55:00|606.61|597.01|607.04|597.44|607.04|597.44|606.44|596.84|144
1694671200000|2023-09-14 06:00:00|607.03|597.43|607.42|597.82|607.43|597.83|606.81|597.21|137
1694671500000|2023-09-14 06:05:00|607.43|597.83|607.21|597.61|607.43|597.83|607.04|597.44|77
1694671800000|2023-09-14 06:10:00|607.23|597.63|607.95|598.35|608.19|598.59|607.21|597.61|54
1694672100000|2023-09-14 06:15:00|607.94|598.34|608.25|598.65|608.49|598.89|607.84|598.24|96
1694672400000|2023-09-14 06:20:00|608.26|598.66|608.62|599.02|608.62|599.02|608.26|598.66|63
1694672700000|2023-09-14 06:25:00|608.56|598.96|608.87|599.27|609.09|599.49|608.56|598.96|62
1694673000000|2023-09-14 06:30:00|608.86|599.26|608.27|598.67|608.86|599.26|608.19|598.59|111
1694673300000|2023-09-14 06:35:00|608.28|598.68|607.83|598.23|608.36|598.76|607.64|598.04|104
1694673600000|2023-09-14 06:40:00|607.78|598.18|608.44|598.84|608.57|598.97|607.69|598.09|64
1694673900000|2023-09-14 06:45:00|608.36|598.76|608.42|598.82|608.69|599.09|608.24|598.64|66
1694674200000|2023-09-14 06:50:00|608.4|598.8|608.37|598.77|608.4|598.8|607.82|598.22|103
1694674500000|2023-09-14 06:55:00|608.35|598.75|608.66|599.06|608.8|599.2|608.27|598.67|74
1694674800000|2023-09-14 07:00:00|608.63|599.03|608.24|598.64|608.92|599.32|608.24|598.64|44
1694675100000|2023-09-14 07:05:00|608.25|598.65|608.38|598.78|608.42|598.82|607.89|598.29|127
1694675400000|2023-09-14 07:10:00|608.39|598.79|607.9|598.3|608.39|598.79|607.77|598.17|127
1694675700000|2023-09-14 07:15:00|607.88|598.28|607.36|597.76|607.92|598.32|607.25|597.65|204
1694676000000|2023-09-14 07:20:00|607.37|597.77|607|597.4|607.48|597.88|606.82|597.22|108
1694676300000|2023-09-14 07:25:00|607.1|597.5|607.09|597.49|607.27|597.67|606.79|597.19|98
1694676600000|2023-09-14 07:30:00|607.08|597.48|607.54|597.94|607.57|597.97|606.86|597.26|111
1694676900000|2023-09-14 07:35:00|607.53|597.93|608.23|598.63|608.42|598.82|607.49|597.89|183
1694677200000|2023-09-14 07:40:00|608.17|598.57|608.64|599.04|608.7|599.1|607.97|598.37|160
1694677500000|2023-09-14 07:45:00|608.62|599.02|609.23|599.63|609.98|600.38|607.85|598.25|310
1694677800000|2023-09-14 07:50:00|609.24|599.64|609.28|599.68|609.6|600|608.37|598.77|230
1694678100000|2023-09-14 07:55:00|609.27|599.67|608.18|598.58|609.27|599.67|608.02|598.42|155
1694678400000|2023-09-14 08:00:00|608.19|598.59|608.37|598.77|608.37|598.77|607.63|598.03|137
1694678700000|2023-09-14 08:05:00|608.41|598.81|608.43|598.83|608.84|599.24|608.41|598.81|64
1694679000000|2023-09-14 08:10:00|608.42|598.82|608.17|598.57|608.42|598.82|607.47|597.87|135
1694679300000|2023-09-14 08:15:00|608.18|598.58|608.08|598.48|608.3|598.7|607.52|597.92|114
1694679600000|2023-09-14 08:20:00|608.07|598.47|607.62|598.02|608.33|598.73|607.41|597.81|138
1694679900000|2023-09-14 08:25:00|607.56|597.96|608.07|598.47|608.07|598.47|607.44|597.84|86
1694680200000|2023-09-14 08:30:00|608.06|598.46|607.84|598.24|608.06|598.46|607.53|597.93|77
1694680500000|2023-09-14 08:35:00|607.85|598.25|607.97|598.37|608.23|598.63|607.49|597.89|104
1694680800000|2023-09-14 08:40:00|607.96|598.36|608.31|598.71|608.34|598.74|607.61|598.01|198
1694681100000|2023-09-14 08:45:00|608.32|598.72|607.11|597.51|608.36|598.76|606.84|597.24|312
1694681400000|2023-09-14 08:50:00|607.06|597.46|607.32|597.72|607.46|597.86|606.74|597.14|162
1694681700000|2023-09-14 08:55:00|607.31|597.71|607.52|597.92|607.9|598.3|607.31|597.71|132
1694682000000|2023-09-14 09:00:00|607.53|597.93|607.55|597.95|607.86|598.26|607.47|597.87|42
1694682300000|2023-09-14 09:05:00|607.68|598.08|608.09|598.49|608.09|598.49|607.52|597.92|57
1694682600000|2023-09-14 09:10:00|608.14|598.54|608.32|598.72|608.34|598.74|608.06|598.46|29
1694682900000|2023-09-14 09:15:00|608.35|598.75|608.55|598.95|608.58|598.98|608.35|598.75|71
1694683200000|2023-09-14 09:20:00|608.54|598.94|607.8|598.2|608.55|598.95|607.67|598.07|145
1694683500000|2023-09-14 09:25:00|607.79|598.19|607.82|598.22|607.93|598.33|607.38|597.78|181
1694683800000|2023-09-14 09:30:00|607.81|598.21|608.36|598.76|608.37|598.77|607.61|598.01|92
1694684100000|2023-09-14 09:35:00|608.45|598.85|608.85|599.25|608.87|599.27|608.12|598.52|59
1694684400000|2023-09-14 09:40:00|608.84|599.24|608.8|599.2|608.84|599.24|608.26|598.66|57
1694684700000|2023-09-14 09:45:00|608.81|599.21|608.89|599.29|609.18|599.58|608.81|599.21|30
1694685000000|2023-09-14 09:50:00|608.87|599.27|609.34|599.74|609.59|599.99|608.85|599.25|62
1694685300000|2023-09-14 09:55:00|609.07|599.47|609.62|600.02|609.63|600.03|609.01|599.41|105
1694685600000|2023-09-14 10:00:00|609.65|600.05|609.3|599.7|609.88|600.28|609.09|599.49|90
1694685900000|2023-09-14 10:05:00|609.29|599.69|609.13|599.53|609.39|599.79|609.02|599.42|64
1694686200000|2023-09-14 10:10:00|609.19|599.59|610.01|600.41|610.09|600.49|609.04|599.44|65
1694686500000|2023-09-14 10:15:00|610|600.4|610.16|600.56|610.71|601.11|609.84|600.24|179
1694686800000|2023-09-14 10:20:00|610.25|600.65|610.58|600.98|610.91|601.31|610|600.4|97
1694687100000|2023-09-14 10:25:00|610.61|601.01|610.96|601.36|611.07|601.47|610.6|601|75
1694687400000|2023-09-14 10:30:00|611.05|601.45|610.51|600.91|611.13|601.53|610.45|600.85|197
1694687700000|2023-09-14 10:35:00|610.52|600.92|609.51|599.91|610.77|601.17|609.25|599.65|174
1694688000000|2023-09-14 10:40:00|609.52|599.92|609.54|599.94|609.76|600.16|609.44|599.84|123
1694688300000|2023-09-14 10:45:00|609.51|599.91|609.19|599.59|609.72|600.12|609.06|599.46|98
1694688600000|2023-09-14 10:50:00|609.02|599.42|609.31|599.71|609.33|599.73|609.02|599.42|67
1694688900000|2023-09-14 10:55:00|609.32|599.72|610|600.4|610.02|600.42|609.03|599.43|79
1694689200000|2023-09-14 11:00:00|609.64|600.04|610.07|600.47|610.11|600.51|609.64|600.04|3
1694689500000|2023-09-14 11:05:00|610.06|600.46|609.59|599.99|610.29|600.69|609.57|599.97|148
1694689800000|2023-09-14 11:10:00|609.57|599.97|609.76|600.16|609.94|600.34|609.26|599.66|126
1694690100000|2023-09-14 11:15:00|609.74|600.14|610.4|600.8|610.41|600.81|609.69|600.09|118
1694690400000|2023-09-14 11:20:00|610.3|600.7|610.37|600.77|610.46|600.86|609.87|600.27|160
1694690700000|2023-09-14 11:25:00|610.42|600.82|610.64|601.04|610.74|601.14|610.39|600.79|110
1694691000000|2023-09-14 11:30:00|610.65|601.05|610.26|600.66|611.19|601.59|610.2|600.6|147
1694691300000|2023-09-14 11:35:00|610.2|600.6|609.95|600.35|610.22|600.62|609.65|600.05|193
1694691600000|2023-09-14 11:40:00|610|600.4|609.84|600.24|610.03|600.43|609.53|599.93|168
1694691900000|2023-09-14 11:45:00|610.01|600.41|610.36|600.76|610.49|600.89|610.01|600.41|113
1694692200000|2023-09-14 11:50:00|610.42|600.82|610.7|601.1|610.99|601.39|610.28|600.68|185
1694692500000|2023-09-14 11:55:00|610.71|601.11|610.89|601.29|611.44|601.84|610.53|600.93|160
1694692800000|2023-09-14 12:00:00|610.8|601.2|610.9|601.3|610.96|601.36|610.58|600.98|89
1694693100000|2023-09-14 12:05:00|610.91|601.31|611.9|602.3|611.93|602.33|610.9|601.3|119
1694693400000|2023-09-14 12:10:00|611.91|602.31|612.17|602.57|612.18|602.58|611.36|601.76|245
1694693700000|2023-09-14 12:15:00|612.13|602.53|610.29|600.69|612.8|603.2|610.28|600.68|413
1694694000000|2023-09-14 12:20:00|610.28|600.68|610.41|600.81|611.33|601.73|610.21|600.61|265
1694694300000|2023-09-14 12:25:00|610.42|600.82|609.15|599.55|610.55|600.95|608.82|599.22|301
1694694600000|2023-09-14 12:30:00|609.14|599.54|608.43|598.83|609.23|599.63|607.9|598.3|562
1694694900000|2023-09-14 12:35:00|608.44|598.84|609.4|599.8|609.4|599.8|608.32|598.72|354
1694695200000|2023-09-14 12:40:00|609.41|599.81|609.06|599.46|609.64|600.04|608.93|599.33|159
1694695500000|2023-09-14 12:45:00|609.07|599.47|609.4|599.8|609.99|600.39|609.07|599.47|228
1694695800000|2023-09-14 12:50:00|609.39|599.79|609.79|600.19|610.05|600.45|609.38|599.78|224
1694696100000|2023-09-14 12:55:00|609.67|600.07|609.99|600.39|610.01|600.41|609.28|599.68|260
1694696400000|2023-09-14 13:00:00|610|600.4|610.42|600.82|610.46|600.86|609.65|600.05|202
1694696700000|2023-09-14 13:05:00|610.43|600.83|610.73|601.13|611.24|601.64|610.36|600.76|121
1694697000000|2023-09-14 13:10:00|610.72|601.12|610.77|601.17|611.25|601.65|610.67|601.07|176
1694697300000|2023-09-14 13:15:00|610.72|601.12|611.32|601.72|611.72|602.12|610.69|601.09|150
1694697600000|2023-09-14 13:20:00|611.36|601.76|612.36|602.76|613.65|604.05|611.29|601.69|498
1694697900000|2023-09-14 13:25:00|612.37|602.77|613.02|603.42|613.15|603.55|611.85|602.25|497
1694698200000|2023-09-14 13:30:00|613.01|603.41|613.1|603.5|614.4|604.8|613.01|603.41|547
1694698500000|2023-09-14 13:35:00|613.09|603.49|612.71|603.11|613.15|603.55|611.69|602.09|548
1694698800000|2023-09-14 13:40:00|612.74|603.14|613.21|603.61|614.18|604.58|612.74|603.14|306
1694699100000|2023-09-14 13:45:00|613.22|603.62|613.01|603.41|614.05|604.45|612.58|602.98|365
1694699400000|2023-09-14 13:50:00|612.98|603.38|611.2|601.6|613.38|603.78|611.08|601.48|410
1694699700000|2023-09-14 13:55:00|611.19|601.59|612.2|602.6|612.23|602.63|610.74|601.14|412
1694700000000|2023-09-14 14:00:00|612.21|602.61|611.39|601.79|612.68|603.08|611.15|601.55|289
1694700300000|2023-09-14 14:05:00|611.38|601.78|611.52|601.92|612|602.4|611.17|601.57|221
1694700600000|2023-09-14 14:10:00|611.51|601.91|611.5|601.9|612.03|602.43|611|601.4|269
1694700900000|2023-09-14 14:15:00|611.51|601.91|610.41|600.81|612.07|602.47|610.41|600.81|298
1694701200000|2023-09-14 14:20:00|610.46|600.86|611.68|602.08|611.68|602.08|610.07|600.47|233
1694701500000|2023-09-14 14:25:00|611.67|602.07|612.39|602.79|612.77|603.17|611.11|601.51|267
1694701800000|2023-09-14 14:30:00|612.21|602.61|612.03|602.43|612.97|603.37|611.67|602.07|340
1694702100000|2023-09-14 14:35:00|612.02|602.42|611.47|601.87|612.03|602.43|611.21|601.61|236
1694702400000|2023-09-14 14:40:00|611.48|601.88|612.19|602.59|612.44|602.84|611.44|601.84|146
1694702700000|2023-09-14 14:45:00|612.2|602.6|612.61|603.01|612.76|603.16|612.04|602.44|160
1694703000000|2023-09-14 14:50:00|612.33|602.73|613.8|604.2|613.8|604.2|612.33|602.73|171
1694703300000|2023-09-14 14:55:00|613.79|604.19|615.45|605.85|615.45|605.85|613.79|604.19|272
1694703600000|2023-09-14 15:00:00|615.49|605.89|614.3|604.7|617.29|607.69|613.83|604.23|639
1694703900000|2023-09-14 15:05:00|614.52|604.92|613.53|603.93|614.56|604.96|613.35|603.75|268
1694704200000|2023-09-14 15:10:00|613.43|603.83|614.61|605.01|614.75|605.15|613.43|603.83|197
1694704500000|2023-09-14 15:15:00|614.6|605|613.03|603.43|614.77|605.17|612.9|603.3|373
1694704800000|2023-09-14 15:20:00|612.69|603.09|612.94|603.34|613.22|603.62|612.68|603.08|180
1694705100000|2023-09-14 15:25:00|612.95|603.35|611.62|602.02|612.96|603.36|610.91|601.31|311
1694705400000|2023-09-14 15:30:00|611.61|602.01|611.94|602.34|612.21|602.61|610.98|601.38|166
1694705700000|2023-09-14 15:35:00|611.96|602.36|611.98|602.38|612.03|602.43|611.38|601.78|160
1694706000000|2023-09-14 15:40:00|611.99|602.39|612.36|602.76|612.64|603.04|611.7|602.1|271
1694706300000|2023-09-14 15:45:00|612.37|602.77|613.93|604.33|613.98|604.38|612.36|602.76|115
1694706600000|2023-09-14 15:50:00|613.94|604.34|614.17|604.57|614.2|604.6|613.68|604.08|137
1694706900000|2023-09-14 15:55:00|614.08|604.48|614.39|604.79|614.57|604.97|613.3|603.7|171
1694707200000|2023-09-14 16:00:00|614.38|604.78|615.8|606.2|616.02|606.42|614.15|604.55|342
1694707500000|2023-09-14 16:05:00|615.79|606.19|614.5|604.9|615.9|606.3|614.08|604.48|225
1694707800000|2023-09-14 16:10:00|614.32|604.72|614.06|604.46|614.5|604.9|613.95|604.35|118
1694708100000|2023-09-14 16:15:00|613.83|604.23|614.2|604.6|614.99|605.39|613.83|604.23|142
1694708400000|2023-09-14 16:20:00|614.41|604.81|613.32|603.72|614.49|604.89|613.15|603.55|167
1694708700000|2023-09-14 16:25:00|613.3|603.7|614.17|604.57|614.48|604.88|613.15|603.55|205
1694709000000|2023-09-14 16:30:00|614.39|604.79|615.03|605.43|615.3|605.7|614.19|604.59|155
1694709300000|2023-09-14 16:35:00|614.92|605.32|612.98|603.38|615.2|605.6|612.57|602.97|218
1694709600000|2023-09-14 16:40:00|613.04|603.44|615.04|605.44|615.09|605.49|612.6|603|308
1694709900000|2023-09-14 16:45:00|615.03|605.43|614.39|604.79|615.16|605.56|614.33|604.73|170
1694710200000|2023-09-14 16:50:00|614.58|604.98|615.27|605.67|615.28|605.68|614.39|604.79|134
1694710500000|2023-09-14 16:55:00|615.25|605.65|615.61|606.01|615.81|606.21|614.88|605.28|123
1694710800000|2023-09-14 17:00:00|615.68|606.08|616|606.4|616.17|606.57|615.59|605.99|97
1694711100000|2023-09-14 17:05:00|615.99|606.39|616.77|607.17|616.78|607.18|615.86|606.26|112
1694711400000|2023-09-14 17:10:00|616.81|607.21|616.12|606.52|617.14|607.54|616.11|606.51|122
1694711700000|2023-09-14 17:15:00|616.15|606.55|616.28|606.68|616.89|607.29|615.94|606.34|225
1694712000000|2023-09-14 17:20:00|616.27|606.67|616.19|606.59|616.3|606.7|616.02|606.42|162
1694712300000|2023-09-14 17:25:00|616.18|606.58|616.54|606.94|616.56|606.96|616.05|606.45|108
1694712600000|2023-09-14 17:30:00|616.5|606.9|616.78|607.18|616.95|607.35|616.13|606.53|101
1694712900000|2023-09-14 17:35:00|617.12|607.52|617.4|607.8|617.4|607.8|616.78|607.18|48
1694713200000|2023-09-14 17:40:00|616.96|607.36|617.22|607.62|617.27|607.67|616.96|607.36|19
1694713500000|2023-09-14 17:45:00|617.23|607.63|617.2|607.6|617.58|607.98|617.16|607.56|68
1694713800000|2023-09-14 17:50:00|617.05|607.45|617.34|607.74|617.34|607.74|616.62|607.02|220
1694714100000|2023-09-14 17:55:00|617.33|607.73|617.93|608.33|618.23|608.63|617.15|607.55|90
1694714400000|2023-09-14 18:00:00|617.98|608.38|618.08|608.48|618.52|608.92|617.89|608.29|109
1694714700000|2023-09-14 18:05:00|618.17|608.57|616.76|607.16|618.49|608.89|616.73|607.13|322
1694715000000|2023-09-14 18:10:00|616.74|607.14|618.31|608.71|619.73|610.13|616.67|607.07|284
1694715300000|2023-09-14 18:15:00|618.32|608.72|619.01|609.41|619.16|609.56|617.52|607.92|208
1694715600000|2023-09-14 18:20:00|619|609.4|619|609.4|619.37|609.77|618.7|609.1|212
1694715900000|2023-09-14 18:25:00|618.99|609.39|619.15|609.55|619.25|609.65|618.82|609.22|162
1694716200000|2023-09-14 18:30:00|619.14|609.54|619.45|609.85|619.66|610.06|618.84|609.24|216
1694716500000|2023-09-14 18:35:00|619.46|609.86|618.7|609.1|621.71|612.11|618.45|608.85|388
1694716800000|2023-09-14 18:40:00|618.69|609.09|618.25|608.65|619.83|610.23|618.23|608.63|253
1694717100000|2023-09-14 18:45:00|618.26|608.66|616.32|606.72|618.35|608.75|616.1|606.5|300
1694717400000|2023-09-14 18:50:00|616.33|606.73|616.45|606.85|616.96|607.36|615.95|606.35|274
1694717700000|2023-09-14 18:55:00|616.4|606.8|617.79|608.19|618.36|608.76|616.07|606.47|245
1694718000000|2023-09-14 19:00:00|617.78|608.18|619.53|609.93|619.67|610.07|617.46|607.86|341
1694718300000|2023-09-14 19:05:00|619.3|609.7|619.62|610.02|620.95|611.35|619.23|609.63|211
1694718600000|2023-09-14 19:10:00|619.6|610|619.84|610.24|620.39|610.79|619.25|609.65|275
1694718900000|2023-09-14 19:15:00|619.53|609.93|619.27|609.67|620.05|610.45|619.11|609.51|222
1694719200000|2023-09-14 19:20:00|619.28|609.68|619.23|609.63|619.5|609.9|618.89|609.29|156
1694719500000|2023-09-14 19:25:00|619.33|609.73|619.93|610.33|620.6|611|619.26|609.66|199
1694719800000|2023-09-14 19:30:00|619.92|610.32|618.81|609.21|619.92|610.32|618.8|609.2|157
1694720100000|2023-09-14 19:35:00|618.93|609.33|619.54|609.94|619.96|610.36|618.66|609.06|132
1694720400000|2023-09-14 19:40:00|619.47|609.87|619.37|609.77|620.04|610.44|619.26|609.66|172
1694720700000|2023-09-14 19:45:00|619.38|609.78|620.44|610.84|620.44|610.84|619.14|609.54|154
1694721000000|2023-09-14 19:50:00|620.46|610.86|620.35|610.75|620.76|611.16|620.09|610.49|107
1694721300000|2023-09-14 19:55:00|620.36|610.76|621.49|611.89|621.83|612.23|620.35|610.75|121
1694721600000|2023-09-14 20:00:00|621.5|611.9|622.25|612.65|622.27|612.67|621.35|611.75|278
1694721900000|2023-09-14 20:05:00|622.24|612.64|621.87|612.27|622.24|612.64|621.25|611.65|157
1694722200000|2023-09-14 20:10:00|621.92|612.32|620.94|611.34|622.06|612.46|620.92|611.32|192
1694722500000|2023-09-14 20:15:00|620.95|611.35|621.04|611.44|621.28|611.68|619.76|610.16|307
1694722800000|2023-09-14 20:20:00|621.06|611.46|621.29|611.69|621.29|611.69|620.81|611.21|78
1694723100000|2023-09-14 20:25:00|621.23|611.63|622.02|612.42|622.24|612.64|621.23|611.63|165
1694723400000|2023-09-14 20:30:00|622.09|612.49|621.66|612.06|622.19|612.59|621.35|611.75|152
1694723700000|2023-09-14 20:35:00|621.85|612.25|621|611.4|621.85|612.25|620.98|611.38|172
1694724000000|2023-09-14 20:40:00|621.05|611.45|621.09|611.49|621.31|611.71|620.92|611.32|127
1694724300000|2023-09-14 20:45:00|621.08|611.48|620.6|611|621.24|611.64|620.55|610.95|257
1694724600000|2023-09-14 20:50:00|620.61|611.01|620.94|611.34|620.96|611.36|620.53|610.93|102
1694724900000|2023-09-14 20:55:00|620.92|611.32|620.23|610.63|620.93|611.33|620.21|610.61|69
1694725200000|2023-09-14 21:00:00|620.22|610.62|620.11|610.51|620.25|610.65|619.77|610.17|144
1694725500000|2023-09-14 21:05:00|620.14|610.54|620.46|610.86|620.95|611.35|620.13|610.53|134
1694725800000|2023-09-14 21:10:00|620.42|610.82|620.27|610.67|620.51|610.91|620.03|610.43|110
1694726100000|2023-09-14 21:15:00|620.29|610.69|620.66|611.06|620.66|611.06|620.16|610.56|101
1694726400000|2023-09-14 21:20:00|620.89|611.29|621.04|611.44|621.41|611.81|620.8|611.2|59
1694726700000|2023-09-14 21:25:00|621.02|611.42|621.02|611.42|621.03|611.43|620.83|611.23|48
1694727000000|2023-09-14 21:30:00|621.01|611.41|621.04|611.44|621.06|611.46|620.85|611.25|33
1694727300000|2023-09-14 21:35:00|621.03|611.43|621.37|611.77|621.41|611.81|620.89|611.29|71
1694727600000|2023-09-14 21:40:00|621.38|611.78|621.31|611.71|621.38|611.78|621.2|611.6|69
1694727900000|2023-09-14 21:45:00|621.35|611.75|620.41|610.81|621.41|611.81|620.21|610.61|253
1694728200000|2023-09-14 21:50:00|620.44|610.84|620.98|611.38|620.98|611.38|620.39|610.79|95
1694728500000|2023-09-14 21:55:00|620.95|611.35|622.03|612.43|622.04|612.44|620.9|611.3|83
1694728800000|2023-09-14 22:00:00|622.09|612.49|622.89|613.29|623.14|613.54|622.09|612.49|106
1694729100000|2023-09-14 22:05:00|622.88|613.28|623.15|613.55|623.16|613.56|622.77|613.17|64
1694729400000|2023-09-14 22:10:00|623.35|613.75|624.16|614.56|624.48|614.88|623.35|613.75|131
1694729700000|2023-09-14 22:15:00|624.15|614.55|624.43|614.83|624.43|614.83|623.54|613.94|93
1694730000000|2023-09-14 22:20:00|624.45|614.85|625.12|615.52|625.12|615.52|624.14|614.54|71
1694730300000|2023-09-14 22:25:00|625.14|615.54|625.18|615.58|625.28|615.68|624.97|615.37|79
1694730600000|2023-09-14 22:30:00|625.46|615.86|625.08|615.48|625.46|615.86|624.97|615.37|71
1694730900000|2023-09-14 22:35:00|625.11|615.51|625.39|615.79|625.67|616.07|625.05|615.45|108
1694731200000|2023-09-14 22:40:00|625.12|615.52|625.54|615.94|625.73|616.13|625.08|615.48|185
1694731500000|2023-09-14 22:45:00|625.48|615.88|625.17|615.57|625.83|616.23|625.06|615.46|141
1694731800000|2023-09-14 22:50:00|625.28|615.68|624.08|614.48|625.28|615.68|623.96|614.36|175
1694732100000|2023-09-14 22:55:00|624.09|614.49|624.65|615.05|625.09|615.49|624.06|614.46|188
1694732400000|2023-09-14 23:00:00|624.73|615.13|624.43|614.83|625.01|615.41|624.4|614.8|131
1694732700000|2023-09-14 23:05:00|624.42|614.82|623.87|614.27|624.45|614.85|623.84|614.24|205
1694733000000|2023-09-14 23:10:00|623.91|614.31|624.09|614.49|624.32|614.72|623.38|613.78|154
1694733300000|2023-09-14 23:15:00|624.08|614.48|622.75|613.15|624.25|614.65|622.7|613.1|204
1694733600000|2023-09-14 23:20:00|622.74|613.14|622.19|612.59|622.94|613.34|622|612.4|272
1694733900000|2023-09-14 23:25:00|621.83|612.23|621.63|612.03|622|612.4|621.48|611.88|104
1694734200000|2023-09-14 23:30:00|621.62|612.02|620.47|610.87|621.62|612.02|620.44|610.84|175
1694734500000|2023-09-14 23:35:00|620.37|610.77|620.09|610.49|620.63|611.03|620.08|610.48|198
1694734800000|2023-09-14 23:40:00|620.24|610.64|619.55|609.95|620.27|610.67|619.05|609.45|177
1694735100000|2023-09-14 23:45:00|619.53|609.93|620.35|610.75|620.35|610.75|619.29|609.69|130
1694735400000|2023-09-14 23:50:00|620.42|610.82|620|610.4|620.42|610.82|619.48|609.88|109
1694735700000|2023-09-14 23:55:00|620.01|610.41|619.96|610.36|620.7|611.1|619.92|610.32|84
1694736000000|2023-09-15 00:00:00|620.14|610.54|619.92|610.32|620.8|611.2|619.79|610.19|238
1694736300000|2023-09-15 00:05:00|619.82|610.22|620.3|610.7|620.4|610.8|619.63|610.03|136
1694736600000|2023-09-15 00:10:00|620.28|610.68|619.32|609.72|620.37|610.77|618.96|609.36|158
1694736900000|2023-09-15 00:15:00|619.36|609.76|620.54|610.94|620.89|611.29|619.06|609.46|217
1694737200000|2023-09-15 00:20:00|620.52|610.92|620.86|611.26|620.86|611.26|619.45|609.85|198
1694737500000|2023-09-15 00:25:00|620.87|611.27|621.41|611.81|621.41|611.81|620.38|610.78|132
1694737800000|2023-09-15 00:30:00|621.74|612.14|623.25|613.65|623.25|613.65|621.64|612.04|249
1694738100000|2023-09-15 00:35:00|623.03|613.43|623|613.4|623.83|614.23|622.77|613.17|261
1694738400000|2023-09-15 00:40:00|623.02|613.42|622.97|613.37|623.21|613.61|622.86|613.26|190
1694738700000|2023-09-15 00:45:00|622.96|613.36|622.82|613.22|623.38|613.78|622.08|612.48|235
1694739000000|2023-09-15 00:50:00|622.78|613.18|622.62|613.02|622.99|613.39|622.34|612.74|202
1694739300000|2023-09-15 00:55:00|622.25|612.65|621.54|611.94|622.36|612.76|620.84|611.24|272
1694739600000|2023-09-15 01:00:00|621.51|611.91|620.85|611.25|621.99|612.39|620.85|611.25|230
1694739900000|2023-09-15 01:05:00|620.81|611.21|620.31|610.71|620.86|611.26|619.23|609.63|242
1694740200000|2023-09-15 01:10:00|620.33|610.73|620.41|610.81|621.15|611.55|620.11|610.51|194
1694740500000|2023-09-15 01:15:00|620.42|610.82|620.13|610.53|620.42|610.82|619.54|609.94|226
1694740800000|2023-09-15 01:20:00|619.81|610.21|620.98|611.38|620.98|611.38|619.61|610.01|74
1694741100000|2023-09-15 01:25:00|621.01|611.41|621.76|612.16|622.12|612.52|621.01|611.41|128
1694741400000|2023-09-15 01:30:00|621.97|612.37|621.07|611.47|622.15|612.55|621.07|611.47|137
1694741700000|2023-09-15 01:35:00|621.06|611.46|620.61|611.01|621.22|611.62|620.6|611|73
1694742000000|2023-09-15 01:40:00|620.62|611.02|621.07|611.47|621.26|611.66|620.58|610.98|111
1694742300000|2023-09-15 01:45:00|621.06|611.46|621.38|611.78|621.47|611.87|621.06|611.46|52
1694742600000|2023-09-15 01:50:00|621.39|611.79|620.84|611.24|621.39|611.79|620.43|610.83|126
1694742900000|2023-09-15 01:55:00|620.85|611.25|622.06|612.46|622.06|612.46|620.63|611.03|99
1694743200000|2023-09-15 02:00:00|622.07|612.47|624.86|615.26|625.44|615.84|622.07|612.47|460
1694743500000|2023-09-15 02:05:00|624.87|615.27|623.59|613.99|625.12|615.52|623.32|613.72|532
1694743800000|2023-09-15 02:10:00|624|614.4|624.83|615.23|625.06|615.46|623.44|613.84|246
1694744100000|2023-09-15 02:15:00|624.84|615.24|625.41|615.81|625.62|616.02|624.36|614.76|248
1694744400000|2023-09-15 02:20:00|625.22|615.62|626.62|617.02|626.69|617.09|625.11|615.51|267
1694744700000|2023-09-15 02:25:00|626.57|616.97|625.8|616.2|626.88|617.28|625.43|615.83|212
1694745000000|2023-09-15 02:30:00|625.77|616.17|625.83|616.23|626.33|616.73|625.28|615.68|133
1694745300000|2023-09-15 02:35:00|625.78|616.18|627.12|617.52|627.63|618.03|625.67|616.07|161
1694745600000|2023-09-15 02:40:00|627.11|617.51|627.82|618.22|627.82|618.22|626.49|616.89|142
1694745900000|2023-09-15 02:45:00|627.31|617.71|627.11|617.51|628.71|619.11|626.8|617.2|220
1694746200000|2023-09-15 02:50:00|626.9|617.3|626.43|616.83|627.15|617.55|626.25|616.65|131
1694746500000|2023-09-15 02:55:00|626.39|616.79|626.57|616.97|626.64|617.04|626.01|616.41|87
1694746800000|2023-09-15 03:00:00|626.58|616.98|625.57|615.97|627.02|617.42|625.42|615.82|117
1694747100000|2023-09-15 03:05:00|625.45|615.85|627.02|617.42|627.06|617.46|625.44|615.84|96
1694747400000|2023-09-15 03:10:00|627.01|617.41|626.94|617.34|627.05|617.45|626.67|617.07|37
1694747700000|2023-09-15 03:15:00|626.95|617.35|626.53|616.93|627.05|617.45|626.53|616.93|15
1694748000000|2023-09-15 03:20:00|626.47|616.87|625.56|615.96|626.54|616.94|625.47|615.87|85
1694748300000|2023-09-15 03:25:00|625.55|615.95|625.23|615.63|625.93|616.33|625.21|615.61|79
1694748600000|2023-09-15 03:30:00|625.17|615.57|625.1|615.5|625.9|616.3|624.87|615.27|106
1694748900000|2023-09-15 03:35:00|625.06|615.46|624.08|614.48|625.26|615.66|624.08|614.48|194
1694749200000|2023-09-15 03:40:00|624.11|614.51|624.19|614.59|624.43|614.83|624.07|614.47|56
1694749500000|2023-09-15 03:45:00|624.2|614.6|624.55|614.95|624.85|615.25|624.2|614.6|46
1694749800000|2023-09-15 03:50:00|624.58|614.98|624.11|614.51|624.91|615.31|624.11|614.51|47
1694750100000|2023-09-15 03:55:00|624.31|614.71|624.14|614.54|624.42|614.82|624.12|614.52|90
1694750400000|2023-09-15 04:00:00|624.13|614.53|624.81|615.21|624.99|615.39|624.06|614.46|81
1694750700000|2023-09-15 04:05:00|624.56|614.96|625.1|615.5|625.17|615.57|624.53|614.93|72
1694751000000|2023-09-15 04:10:00|625.11|615.51|625.5|615.9|626.04|616.44|625.11|615.51|56
1694751300000|2023-09-15 04:15:00|625.52|615.92|624.96|615.36|625.75|616.15|624.58|614.98|115
1694751600000|2023-09-15 04:20:00|624.57|614.97|624.36|614.76|625.24|615.64|624.33|614.73|108
1694751900000|2023-09-15 04:25:00|624.34|614.74|624.32|614.72|625.04|615.44|624.04|614.44|67
1694752200000|2023-09-15 04:30:00|624.33|614.73|623.65|614.05|624.41|614.81|623.39|613.79|96
1694752500000|2023-09-15 04:35:00|623.6|614|623.82|614.22|623.98|614.38|623.23|613.63|54
1694752800000|2023-09-15 04:40:00|624|614.4|624.18|614.58|624.36|614.76|623.92|614.32|46
1694753100000|2023-09-15 04:45:00|624.31|614.71|625.16|615.56|625.32|615.72|624.31|614.71|125
1694753400000|2023-09-15 04:50:00|625.06|615.46|626.3|616.7|626.3|616.7|625.06|615.46|53
1694753700000|2023-09-15 04:55:00|626.21|616.61|626.1|616.5|626.21|616.61|625.93|616.33|32
1694754000000|2023-09-15 05:00:00|625.97|616.37|624.07|614.47|625.97|616.37|623.7|614.1|166
1694754300000|2023-09-15 05:05:00|624.06|614.46|623.34|613.74|624.16|614.56|623.33|613.73|184
1694754600000|2023-09-15 05:10:00|623.51|613.91|624.33|614.73|624.33|614.73|623.3|613.7|107
1694754900000|2023-09-15 05:15:00|624.3|614.7|623.7|614.1|624.33|614.73|623.3|613.7|80
1694755200000|2023-09-15 05:20:00|623.89|614.29|624.11|614.51|624.28|614.68|623.62|614.02|98
1694755500000|2023-09-15 05:25:00|624.1|614.5|624.27|614.67|624.55|614.95|623.99|614.39|116
1694755800000|2023-09-15 05:30:00|624.14|614.54|624.54|614.94|624.72|615.12|624.14|614.54|145
1694756100000|2023-09-15 05:35:00|624.37|614.77|623.79|614.19|624.61|615.01|623.56|613.96|100
1694756400000|2023-09-15 05:40:00|623.78|614.18|623.02|613.42|623.96|614.36|623.02|613.42|120
1694756700000|2023-09-15 05:45:00|623.06|613.46|623.64|614.04|623.65|614.05|621.98|612.38|180
1694757000000|2023-09-15 05:50:00|623.61|614.01|623.57|613.97|623.65|614.05|622.99|613.39|112
1694757300000|2023-09-15 05:55:00|623.47|613.87|623.92|614.32|623.92|614.32|623.04|613.44|71
1694757600000|2023-09-15 06:00:00|623.78|614.18|623.86|614.26|623.92|614.32|623.66|614.06|40
1694757900000|2023-09-15 06:05:00|624.3|614.7|624.87|615.27|624.87|615.27|624.3|614.7|33
1694758200000|2023-09-15 06:10:00|624.16|614.56|624.06|614.46|624.55|614.95|624.06|614.46|61
1694758500000|2023-09-15 06:15:00|624.53|614.93|624.88|615.28|624.94|615.34|624.46|614.86|69
1694758800000|2023-09-15 06:20:00|624.89|615.29|624.56|614.96|624.91|615.31|624.56|614.96|55
1694759100000|2023-09-15 06:25:00|624.84|615.24|624.25|614.65|624.91|615.31|624.15|614.55|40
1694759400000|2023-09-15 06:30:00|624.34|614.74|624.29|614.69|624.36|614.76|624.11|614.51|17
1694759700000|2023-09-15 06:35:00|624.28|614.68|623.14|613.54|624.28|614.68|623.14|613.54|41
1694760000000|2023-09-15 06:40:00|623.08|613.48|622.39|612.79|623.14|613.54|622.3|612.7|99
1694760300000|2023-09-15 06:45:00|622.79|613.19|623.31|613.71|623.35|613.75|622.79|613.19|47
1694760600000|2023-09-15 06:50:00|623.3|613.7|623.24|613.64|623.76|614.16|623.03|613.43|98
1694760900000|2023-09-15 06:55:00|623.25|613.65|622.57|612.97|623.6|614|622.57|612.97|96
1694761200000|2023-09-15 07:00:00|622.62|613.02|622.54|612.94|622.99|613.39|622.42|612.82|104
1694761500000|2023-09-15 07:05:00|622.55|612.95|622.09|612.49|622.57|612.97|622.06|612.46|56
1694762100000|2023-09-15 07:15:00|621.11|611.51|621.27|611.67|621.42|611.82|620.58|610.98|79
1694762400000|2023-09-15 07:20:00|621.24|611.64|621.5|611.9|621.54|611.94|620.63|611.03|49
1694762700000|2023-09-15 07:25:00|621.51|611.91|621.56|611.96|622.02|612.42|621.51|611.91|65
1694763000000|2023-09-15 07:30:00|621.48|611.88|621.4|611.8|621.48|611.88|621.4|611.8|4
1694763300000|2023-09-15 07:35:00|621.39|611.79|621.08|611.48|621.4|611.8|620.78|611.18|57
1694763600000|2023-09-15 07:40:00|620.78|611.18|620.55|610.95|621.07|611.47|620.18|610.58|58
1694763900000|2023-09-15 07:45:00|620.58|610.98|619.64|610.04|620.58|610.98|619.58|609.98|103
1694764200000|2023-09-15 07:50:00|619.63|610.03|620.06|610.46|620.06|610.46|619.51|609.91|58
1694764500000|2023-09-15 07:55:00|620.16|610.56|620.03|610.43|620.22|610.62|619.79|610.19|54
1694764800000|2023-09-15 08:00:00|620|610.4|619.32|609.72|620|610.4|619.11|609.51|48
1694765100000|2023-09-15 08:05:00|619.4|609.8|619.47|609.87|619.53|609.93|619.21|609.61|63
1694765400000|2023-09-15 08:10:00|619.48|609.88|619.03|609.43|619.53|609.93|619.03|609.43|50
1694765700000|2023-09-15 08:15:00|619.02|609.42|619.06|609.46|619.16|609.56|618.98|609.38|16
1694766000000|2023-09-15 08:20:00|619.29|609.69|620.17|610.57|620.17|610.57|619.29|609.69|39
1694766300000|2023-09-15 08:25:00|620.3|610.7|620.63|611.03|620.64|611.04|620.3|610.7|8
1694766600000|2023-09-15 08:30:00|620.62|611.02|621.38|611.78|621.38|611.78|620.32|610.72|36
1694766900000|2023-09-15 08:35:00|621.3|611.7|621.03|611.43|621.38|611.78|620.9|611.3|64
1694767200000|2023-09-15 08:40:00|621.02|611.42|620.97|611.37|621.1|611.5|620.26|610.66|46
1694767500000|2023-09-15 08:45:00|620.87|611.27|620.97|611.37|621.02|611.42|620.51|610.91|29
1694767800000|2023-09-15 08:50:00|620.96|611.36|621.15|611.55|621.17|611.57|620.94|611.34|47
1694768100000|2023-09-15 08:55:00|621.26|611.66|621.87|612.27|621.87|612.27|621.26|611.66|35
1694768400000|2023-09-15 09:00:00|621.91|612.31|621.27|611.67|622.56|612.96|620.98|611.38|141
1694768700000|2023-09-15 09:05:00|621.28|611.68|620.51|610.91|621.3|611.7|620.51|610.91|72
1694769000000|2023-09-15 09:10:00|620.52|610.92|620.53|610.93|620.56|610.96|620.52|610.92|7
1694769300000|2023-09-15 09:15:00|620.52|610.92|619.58|609.98|620.52|610.92|619.58|609.98|61
1694769600000|2023-09-15 09:20:00|619.59|609.99|619.52|609.92|619.66|610.06|619.27|609.67|177
1694769900000|2023-09-15 09:25:00|619.51|609.91|619.25|609.65|619.55|609.95|618.72|609.12|130
1694770200000|2023-09-15 09:30:00|619.46|609.86|618.62|609.02|619.46|609.86|618.51|608.91|85
1694770500000|2023-09-15 09:35:00|618.69|609.09|619.43|609.83|619.82|610.22|618.51|608.91|123
1694770800000|2023-09-15 09:40:00|619.62|610.02|619.29|609.69|619.84|610.24|619.12|609.52|61
1694771100000|2023-09-15 09:45:00|619.28|609.68|619.61|610.01|620.06|610.46|619.1|609.5|120
1694771400000|2023-09-15 09:50:00|619.58|609.98|619.06|609.46|619.62|610.02|618.93|609.33|92
1694771700000|2023-09-15 09:55:00|619.03|609.43|619.18|609.58|619.18|609.58|618.79|609.19|40
1694772000000|2023-09-15 10:00:00|619.17|609.57|617.84|608.24|619.17|609.57|617.78|608.18|86
1694772300000|2023-09-15 10:05:00|617.78|608.18|617.96|608.36|618.13|608.53|617.66|608.06|197
1694772600000|2023-09-15 10:10:00|617.73|608.13|617.98|608.38|618.32|608.72|617.59|607.99|72
1694772900000|2023-09-15 10:15:00|617.86|608.26|618.59|608.99|618.96|609.36|617.81|608.21|228
1694773200000|2023-09-15 10:20:00|618.6|609|619.14|609.54|619.33|609.73|618.56|608.96|30
1694773500000|2023-09-15 10:25:00|619.27|609.67|619.05|609.45|619.66|610.06|619.05|609.45|42
1694773800000|2023-09-15 10:30:00|619.16|609.56|618.43|608.83|619.16|609.56|618.1|608.5|56
1694774100000|2023-09-15 10:35:00|618.18|608.58|618.21|608.61|618.24|608.64|618.03|608.43|27
1694774400000|2023-09-15 10:40:00|618.17|608.57|618.11|608.51|618.17|608.57|618.01|608.41|40
1694774700000|2023-09-15 10:45:00|617.74|608.14|618.53|608.93|618.95|609.35|617.74|608.14|102
1694775000000|2023-09-15 10:50:00|618.71|609.11|618.26|608.66|618.78|609.18|618.26|608.66|77
1694775300000|2023-09-15 10:55:00|618.25|608.65|618.67|609.07|618.8|609.2|618.15|608.55|30
1694775600000|2023-09-15 11:00:00|618.59|608.99|617.62|608.02|618.59|608.99|617.6|608|78
1694775900000|2023-09-15 11:05:00|617.6|608|618.09|608.49|618.26|608.66|617.6|608|113
1694776200000|2023-09-15 11:10:00|618.05|608.45|617.42|607.82|618.52|608.92|617.24|607.64|189
1694776500000|2023-09-15 11:15:00|617.39|607.79|617.41|607.81|617.99|608.39|616.99|607.39|201
1694776800000|2023-09-15 11:20:00|617.42|607.82|617.27|607.67|618.09|608.49|616.95|607.35|206
1694777100000|2023-09-15 11:25:00|617.22|607.62|617.88|608.28|618.05|608.45|617.22|607.62|221
1694777400000|2023-09-15 11:30:00|617.96|608.36|617.99|608.39|618.09|608.49|617.39|607.79|165
1694777700000|2023-09-15 11:35:00|617.96|608.36|617.18|607.58|618.06|608.46|617.18|607.58|209
1694778000000|2023-09-15 11:40:00|617.2|607.6|616.97|607.37|618.05|608.45|616.71|607.11|167
1694778300000|2023-09-15 11:45:00|616.98|607.38|616.62|607.02|617.23|607.63|616.62|607.02|106
1694778600000|2023-09-15 11:50:00|616.61|607.01|616.48|606.88|616.61|607.01|616.39|606.79|34
1694778900000|2023-09-15 11:55:00|616.49|606.89|615.94|606.34|616.5|606.9|615.41|605.81|326
1694779200000|2023-09-15 12:00:00|615.93|606.33|617.27|607.67|617.65|608.05|615.62|606.02|265
1694779500000|2023-09-15 12:05:00|617.26|607.66|617.3|607.7|617.69|608.09|617.15|607.55|132
1694779800000|2023-09-15 12:10:00|617.24|607.64|617.97|608.37|617.99|608.39|617.08|607.48|68
1694780100000|2023-09-15 12:15:00|617.96|608.36|618.41|608.81|618.49|608.89|617.39|607.79|73
1694780400000|2023-09-15 12:20:00|618.4|608.8|618.31|608.71|618.98|609.38|618.24|608.64|223
1694780700000|2023-09-15 12:25:00|618.29|608.69|618.26|608.66|618.8|609.2|618.26|608.66|120
1694781000000|2023-09-15 12:30:00|618.18|608.58|618.43|608.83|618.83|609.23|617.76|608.16|86
1694781300000|2023-09-15 12:35:00|618.42|608.82|617.55|607.95|618.99|609.39|617.51|607.91|219
1694781600000|2023-09-15 12:40:00|617.5|607.9|618.31|608.71|618.32|608.72|617.4|607.8|162
1694781900000|2023-09-15 12:45:00|618.32|608.72|616.92|607.32|618.43|608.83|616.79|607.19|145
1694782200000|2023-09-15 12:50:00|616.91|607.31|616.8|607.2|617.43|607.83|616.65|607.05|90
1694782500000|2023-09-15 12:55:00|616.79|607.19|616.51|606.91|617.08|607.48|616.46|606.86|68
1694782800000|2023-09-15 13:00:00|616.37|606.77|616.97|607.37|617|607.4|616.29|606.69|89
1694783100000|2023-09-15 13:05:00|617.06|607.46|617.1|607.5|617.63|608.03|616.46|606.86|52
1694783400000|2023-09-15 13:10:00|617.38|607.78|616.73|607.13|617.82|608.22|616.69|607.09|106
1694783700000|2023-09-15 13:15:00|616.71|607.11|617.63|608.03|617.95|608.35|616.63|607.03|39
1694784000000|2023-09-15 13:20:00|617.85|608.25|617.97|608.37|617.97|608.37|617.63|608.03|11
1694784300000|2023-09-15 13:25:00|617.95|608.35|617.26|607.66|617.95|608.35|616.92|607.32|83
1694784600000|2023-09-15 13:30:00|617.27|607.67|617.92|608.32|618.3|608.7|617.27|607.67|117
1694784900000|2023-09-15 13:35:00|618.07|608.47|619.33|609.73|619.86|610.26|617.79|608.19|340
1694785200000|2023-09-15 13:40:00|619.3|609.7|619.56|609.96|620.94|611.34|619.15|609.55|371
1694785500000|2023-09-15 13:45:00|619.63|610.03|619.38|609.78|619.82|610.22|619.02|609.42|177
1694785800000|2023-09-15 13:50:00|619.39|609.79|619.94|610.34|620|610.4|618.95|609.35|156
1694786100000|2023-09-15 13:55:00|620.03|610.43|618.84|609.24|620.15|610.55|618.71|609.11|134
1694786400000|2023-09-15 14:00:00|618.83|609.23|619.05|609.45|619.62|610.02|618.55|608.95|256
1694786700000|2023-09-15 14:05:00|619.08|609.48|619.01|609.41|619.73|610.13|618.97|609.37|109
1694787000000|2023-09-15 14:10:00|618.92|609.32|619.12|609.52|619.86|610.26|618.53|608.93|125
1694787300000|2023-09-15 14:15:00|619.34|609.74|619.98|610.38|619.98|610.38|618.66|609.06|192
1694787600000|2023-09-15 14:20:00|619.97|610.37|620.76|611.16|621.78|612.18|619.9|610.3|139
1694787900000|2023-09-15 14:25:00|620.77|611.17|620.58|610.98|620.97|611.37|620.35|610.75|169
1694788200000|2023-09-15 14:30:00|620.57|610.97|620.36|610.76|620.69|611.09|619.68|610.08|153
1694788500000|2023-09-15 14:35:00|620.41|610.81|620.5|610.9|620.88|611.28|619.8|610.2|280
1694788800000|2023-09-15 14:40:00|620.52|610.92|619.61|610.01|620.72|611.12|619.56|609.96|450
1694789100000|2023-09-15 14:45:00|619.63|610.03|619.03|609.43|620.45|610.85|618.25|608.65|307
1694789400000|2023-09-15 14:50:00|618.95|609.35|620.27|610.67|620.27|610.67|618.81|609.21|136
1694789700000|2023-09-15 14:55:00|620.79|611.19|621.22|611.62|621.22|611.62|620.53|610.93|53
1694790000000|2023-09-15 15:00:00|621.21|611.61|622.98|613.38|622.98|613.38|621.07|611.47|70
1694790300000|2023-09-15 15:05:00|622.99|613.39|622.99|613.39|624.15|614.55|622.52|612.92|218
1694790600000|2023-09-15 15:10:00|622.76|613.16|621.96|612.36|623.27|613.67|621.96|612.36|167
1694790900000|2023-09-15 15:15:00|621.98|612.38|621.73|612.13|623.09|613.49|621.61|612.01|299
1694791200000|2023-09-15 15:20:00|621.75|612.15|620.88|611.28|621.75|612.15|620.78|611.18|280
1694791500000|2023-09-15 15:25:00|621.2|611.6|622.08|612.48|622.15|612.55|620.77|611.17|245
1694791800000|2023-09-15 15:30:00|622.04|612.44|623.6|614|623.92|614.32|621.84|612.24|326
1694792100000|2023-09-15 15:35:00|623.31|613.71|624.12|614.52|624.46|614.86|623.16|613.56|14
1694792400000|2023-09-15 15:40:00|624.3|614.7|624.18|614.58|624.46|614.86|623.8|614.2|287
1694792700000|2023-09-15 15:45:00|624.16|614.56|624.27|614.67|624.88|615.28|623.69|614.09|230
1694793000000|2023-09-15 15:50:00|624.31|614.71|624.74|615.14|625.1|615.5|623.51|613.91|392
1694793300000|2023-09-15 15:55:00|624.76|615.16|625.02|615.42|625.36|615.76|624.37|614.77|78
1694793600000|2023-09-15 16:00:00|624.97|615.37|626.11|616.51|626.11|616.51|624.97|615.37|220
1694793900000|2023-09-15 16:05:00|626.06|616.46|625.82|616.22|626.3|616.7|625.5|615.9|39
1694794200000|2023-09-15 16:10:00|625.81|616.21|625.96|616.36|626.44|616.84|625.36|615.76|198
1694794500000|2023-09-15 16:15:00|625.81|616.21|625.07|615.47|626.02|616.42|624.74|615.14|155
1694794800000|2023-09-15 16:20:00|625.05|615.45|625.75|616.15|625.98|616.38|624.79|615.19|246
1694795100000|2023-09-15 16:25:00|625.93|616.33|625.24|615.64|625.98|616.38|625.24|615.64|128
1694795400000|2023-09-15 16:30:00|625.61|616.01|626.4|616.8|626.99|617.39|625.27|615.67|163
1694795700000|2023-09-15 16:35:00|626.41|616.81|625.84|616.24|626.54|616.94|625.64|616.04|151
1694796000000|2023-09-15 16:40:00|625.98|616.38|626.49|616.89|626.49|616.89|625.62|616.02|83
1694796300000|2023-09-15 16:45:00|626.5|616.9|626.71|617.11|627.3|617.7|625.91|616.31|95
1694796600000|2023-09-15 16:50:00|626.8|617.2|627.61|618.01|627.63|618.03|626.8|617.2|114
1694796900000|2023-09-15 16:55:00|627.58|617.98|629.42|619.82|629.42|619.82|627.52|617.92|130
1694797200000|2023-09-15 17:00:00|629.39|619.79|628.42|618.82|629.42|619.82|627.5|617.9|228
1694797500000|2023-09-15 17:05:00|628.41|618.81|628.3|618.7|629.12|619.52|628.3|618.7|149
1694797800000|2023-09-15 17:10:00|628.31|618.71|628.55|618.95|628.59|618.99|628.23|618.63|67
1694798100000|2023-09-15 17:15:00|628.53|618.93|628.68|619.08|629.07|619.47|627.95|618.35|72
1694798400000|2023-09-15 17:20:00|628.72|619.12|628.79|619.19|629.3|619.7|628.53|618.93|66
1694798700000|2023-09-15 17:25:00|628.8|619.2|627.57|617.97|629.17|619.57|627.57|617.97|69
1694799000000|2023-09-15 17:30:00|626.8|617.2|626.73|617.13|627.49|617.89|626.55|616.95|58
1694799300000|2023-09-15 17:35:00|626.72|617.12|627.03|617.43|627.25|617.65|626.68|617.08|117
1694799600000|2023-09-15 17:40:00|627.04|617.44|626.79|617.19|627.46|617.86|626.7|617.1|146
1694799900000|2023-09-15 17:45:00|626.62|617.02|626.06|616.46|626.62|617.02|626.03|616.43|40
1694800200000|2023-09-15 17:50:00|626.05|616.45|626.32|616.72|626.5|616.9|625.83|616.23|105
1694800500000|2023-09-15 17:55:00|626.35|616.75|625.92|616.32|626.51|616.91|625.57|615.97|68
1694800800000|2023-09-15 18:00:00|625.96|616.36|625.95|616.35|626.15|616.55|625.7|616.1|189
1694801100000|2023-09-15 18:05:00|625.94|616.34|625.67|616.07|626.22|616.62|625.66|616.06|86
1694801400000|2023-09-15 18:10:00|626.02|616.42|624.91|615.31|626.17|616.57|624.62|615.02|120
1694801700000|2023-09-15 18:15:00|624.92|615.32|624.96|615.36|625.3|615.7|624.4|614.8|58
1694802000000|2023-09-15 18:20:00|625.13|615.53|625.31|615.71|625.99|616.39|624.91|615.31|84
1694802300000|2023-09-15 18:25:00|625.3|615.7|625.21|615.61|625.43|615.83|625.05|615.45|83
1694802600000|2023-09-15 18:30:00|625.2|615.6|625.14|615.54|625.3|615.7|625.03|615.43|33
1694802900000|2023-09-15 18:35:00|625.15|615.55|626|616.4|626.42|616.82|625.15|615.55|115
1694803200000|2023-09-15 18:40:00|626.03|616.43|625|615.4|626.11|616.51|624.81|615.21|84
1694803500000|2023-09-15 18:45:00|624.98|615.38|624.8|615.2|625.3|615.7|624.47|614.87|137
1694803800000|2023-09-15 18:50:00|624.82|615.22|624.91|615.31|625.23|615.63|624.54|614.94|98
1694804100000|2023-09-15 18:55:00|624.96|615.36|625.41|615.81|625.53|615.93|624.93|615.33|56
1694804400000|2023-09-15 19:00:00|625.43|615.83|625.52|615.92|625.52|615.92|625.16|615.56|70
1694804700000|2023-09-15 19:05:00|625.53|615.93|626.31|616.71|626.39|616.79|625.53|615.93|43
1694805000000|2023-09-15 19:10:00|626.39|616.79|626.7|617.1|626.84|617.24|626.06|616.46|20
1694805300000|2023-09-15 19:15:00|626.42|616.82|628.33|618.73|628.44|618.84|626.42|616.82|84
1694805600000|2023-09-15 19:20:00|628.34|618.74|628.12|618.52|628.35|618.75|627.41|617.81|108
1694805900000|2023-09-15 19:25:00|628.11|618.51|627.8|618.2|628.11|618.51|627.31|617.71|124
1694806200000|2023-09-15 19:30:00|627.79|618.19|627.84|618.24|627.87|618.27|627.15|617.55|107
1694806500000|2023-09-15 19:35:00|627.83|618.23|627.83|618.23|627.96|618.36|627.26|617.66|91
1694806800000|2023-09-15 19:40:00|627.82|618.22|628.06|618.46|628.18|618.58|627.38|617.78|73
1694807100000|2023-09-15 19:45:00|627.48|617.88|628.29|618.69|628.79|619.19|627.39|617.79|148
1694807400000|2023-09-15 19:50:00|628.26|618.66|628.24|618.64|628.68|619.08|628.07|618.47|101
1694807700000|2023-09-15 19:55:00|628.17|618.57|627.66|618.06|628.38|618.78|627.46|617.86|136
1694808000000|2023-09-15 20:00:00|627.69|618.09|627.27|617.67|627.69|618.09|627.04|617.44|52
1694808300000|2023-09-15 20:05:00|627.02|617.42|627.32|617.72|627.48|617.88|626.43|616.83|127
1694808600000|2023-09-15 20:10:00|627.31|617.71|627.41|617.81|627.49|617.89|626.97|617.37|99
1694808900000|2023-09-15 20:15:00|627.49|617.89|627.9|618.3|627.9|618.3|627.3|617.7|50
1694809200000|2023-09-15 20:20:00|627.97|618.37|627.78|618.18|628.6|619|627.65|618.05|90
1694809500000|2023-09-15 20:25:00|627.91|618.31|627.82|618.22|627.92|618.32|627.51|617.91|77
1694809800000|2023-09-15 20:30:00|627.83|618.23|627.64|618.04|628.19|618.59|627.44|617.84|67
1694810100000|2023-09-15 20:35:00|627.65|618.05|627.45|617.85|627.75|618.15|627.28|617.68|49
1694810400000|2023-09-15 20:40:00|627.51|617.91|627.86|618.26|628.04|618.44|627.38|617.78|80
1694810700000|2023-09-15 20:45:00|627.83|618.23|627.62|618.02|627.83|618.23|627.37|617.77|42
1694811000000|2023-09-15 20:50:00|627.61|618.01|627.3|617.7|627.7|618.1|627.15|617.55|124
1694811300000|2023-09-15 20:55:00|627.31|617.71|626.86|617.26|627.31|617.71|626.73|617.13|66
1694847600000|2023-09-16 07:00:00|632.46|622.86|632.92|623.32|632.94|623.34|632.15|622.55|157
1694847900000|2023-09-16 07:05:00|632.89|623.29|633.35|623.75|633.35|623.75|632.72|623.12|41
1694848200000|2023-09-16 07:10:00|633.45|623.85|633.39|623.79|633.5|623.9|633.3|623.7|38
1694848500000|2023-09-16 07:15:00|633.38|623.78|633.26|623.66|633.39|623.79|633.07|623.47|39
1694848800000|2023-09-16 07:20:00|633.3|623.7|633.02|623.42|633.33|623.73|632.91|623.31|75
1694849100000|2023-09-16 07:25:00|633.03|623.43|633.49|623.89|633.49|623.89|632.92|623.32|96
1694849400000|2023-09-16 07:30:00|633.52|623.92|633.44|623.84|633.92|624.32|633.37|623.77|98
1694849700000|2023-09-16 07:35:00|633.45|623.85|633.54|623.94|633.54|623.94|633.23|623.63|97
1694850000000|2023-09-16 07:40:00|633.53|623.93|633.19|623.59|633.68|624.08|632.99|623.39|137
1694850300000|2023-09-16 07:45:00|633.2|623.6|633.91|624.31|633.93|624.33|633.18|623.58|146
1694850600000|2023-09-16 07:50:00|633.92|624.32|634.1|624.5|634.22|624.62|633.7|624.1|90
1694850900000|2023-09-16 07:55:00|633.84|624.24|634.87|625.27|634.89|625.29|633.84|624.24|75
1694851200000|2023-09-16 08:00:00|634.86|625.26|634.39|624.79|634.87|625.27|633.96|624.36|202
1694851500000|2023-09-16 08:05:00|634.38|624.78|633.98|624.38|634.38|624.78|633.4|623.8|110
1694851800000|2023-09-16 08:10:00|634|624.4|631.91|622.31|634.05|624.45|631.91|622.31|198
1694852100000|2023-09-16 08:15:00|631.9|622.3|633.22|623.62|633.23|623.63|631.85|622.25|233
1694852400000|2023-09-16 08:20:00|633.23|623.63|632.54|622.94|633.56|623.96|632.37|622.77|225
1694852700000|2023-09-16 08:25:00|632.55|622.95|632.46|622.86|632.55|622.95|632.23|622.63|102
1694853000000|2023-09-16 08:30:00|632.48|622.88|633.53|623.93|633.85|624.25|632.48|622.88|94
1694853300000|2023-09-16 08:35:00|633.54|623.94|633.56|623.96|633.9|624.3|633.21|623.61|174
1694853600000|2023-09-16 08:40:00|633.53|623.93|632.86|623.26|633.56|623.96|632.83|623.23|99
1694853900000|2023-09-16 08:45:00|632.84|623.24|633.2|623.6|633.48|623.88|632.82|623.22|102
1694854200000|2023-09-16 08:50:00|633.19|623.59|632.05|622.45|633.19|623.59|632.04|622.44|147
1694854500000|2023-09-16 08:55:00|632.09|622.49|632.21|622.61|632.44|622.84|631.99|622.39|172
1694854800000|2023-09-16 09:00:00|632.19|622.59|632.25|622.65|632.28|622.68|631.7|622.1|116
1694855100000|2023-09-16 09:05:00|632.23|622.63|632.61|623.01|632.79|623.19|631.93|622.33|51
1694855400000|2023-09-16 09:10:00|632.6|623|632.33|622.73|632.6|623|632.03|622.43|113
1694855700000|2023-09-16 09:15:00|632.34|622.74|632.17|622.57|632.39|622.79|632.11|622.51|66
1694856000000|2023-09-16 09:20:00|632.16|622.56|631.72|622.12|632.22|622.62|631.57|621.97|69
1694856300000|2023-09-16 09:25:00|631.71|622.11|631.69|622.09|631.8|622.2|631.56|621.96|94
1694856600000|2023-09-16 09:30:00|631.68|622.08|632.54|622.94|632.94|623.34|631.52|621.92|111
1694856900000|2023-09-16 09:35:00|632.55|622.95|633.06|623.46|633.2|623.6|632.54|622.94|155
1694857200000|2023-09-16 09:40:00|633.05|623.45|632.35|622.75|633.05|623.45|632.24|622.64|85
1694857500000|2023-09-16 09:45:00|632.45|622.85|633.54|623.94|634.9|625.3|632.35|622.75|167
1694857800000|2023-09-16 09:50:00|633.46|623.86|633.11|623.51|633.5|623.9|632.9|623.3|72
1694858100000|2023-09-16 09:55:00|633.14|623.54|631.75|622.15|633.16|623.56|631.62|622.02|155
1694858400000|2023-09-16 10:00:00|631.73|622.13|631.07|621.47|631.94|622.34|631.04|621.44|203
1694858700000|2023-09-16 10:05:00|631.06|621.46|631.47|621.87|631.6|622|630.71|621.11|230
1694859000000|2023-09-16 10:10:00|631.46|621.86|631.94|622.34|631.96|622.36|631.42|621.82|72
1694859300000|2023-09-16 10:15:00|631.95|622.35|632.08|622.48|632.08|622.48|631.94|622.34|26
1694859600000|2023-09-16 10:20:00|632.05|622.45|631.52|621.92|632.05|622.45|631.16|621.56|61
1694859900000|2023-09-16 10:25:00|631.53|621.93|632.24|622.64|632.25|622.65|631.52|621.92|57
1694860200000|2023-09-16 10:30:00|632.25|622.65|633.21|623.61|633.32|623.72|632.25|622.65|131
1694860500000|2023-09-16 10:35:00|633.31|623.71|634.09|624.49|634.13|624.53|633.12|623.52|133
1694860800000|2023-09-16 10:40:00|634.05|624.45|633.87|624.27|634.21|624.61|633.65|624.05|78
1694861100000|2023-09-16 10:45:00|633.81|624.21|634.09|624.49|634.1|624.5|633.66|624.06|64
1694861400000|2023-09-16 10:50:00|634.1|624.5|633.69|624.09|634.1|624.5|633.51|623.91|105
1694861700000|2023-09-16 10:55:00|633.67|624.07|633.54|623.94|633.76|624.16|633.33|623.73|67
1694862000000|2023-09-16 11:00:00|633.55|623.95|633.47|623.87|633.61|624.01|633.23|623.63|54
1694862300000|2023-09-16 11:05:00|633.46|623.86|633.27|623.67|633.51|623.91|632.92|623.32|115
1694862600000|2023-09-16 11:10:00|633.28|623.68|633.36|623.76|633.43|623.83|633.23|623.63|93
1694862900000|2023-09-16 11:15:00|633.37|623.77|632.03|622.43|633.38|623.78|631.86|622.26|85
1694863200000|2023-09-16 11:20:00|632.01|622.41|632.31|622.71|632.55|622.95|631.51|621.91|160
1694863500000|2023-09-16 11:25:00|632.27|622.67|631.43|621.83|632.28|622.68|631.25|621.65|81
1694863800000|2023-09-16 11:30:00|631.47|621.87|631.52|621.92|631.56|621.96|630.97|621.37|87
1694864100000|2023-09-16 11:35:00|631.5|621.9|631.6|622|632.12|622.52|631.32|621.72|61
1694864400000|2023-09-16 11:40:00|631.61|622.01|632.78|623.18|632.84|623.24|631.55|621.95|81
1694864700000|2023-09-16 11:45:00|632.53|622.93|632.35|622.75|632.82|623.22|632.29|622.69|94
1694865000000|2023-09-16 11:50:00|632.32|622.72|630.62|621.02|632.48|622.88|630.46|620.86|169
1694865300000|2023-09-16 11:55:00|630.65|621.05|629.98|620.38|630.71|621.11|629.94|620.34|102
1694865600000|2023-09-16 12:00:00|629.97|620.37|629.55|619.95|630.15|620.55|629.36|619.76|83
1694865900000|2023-09-16 12:05:00|629.56|619.96|629.74|620.14|629.81|620.21|628.65|619.05|117
1694866200000|2023-09-16 12:10:00|629.72|620.12|628.95|619.35|629.78|620.18|628.83|619.23|105
1694866500000|2023-09-16 12:15:00|628.94|619.34|629.06|619.46|629.25|619.65|628.26|618.66|121
1694866800000|2023-09-16 12:20:00|629.19|619.59|629.4|619.8|629.95|620.35|629.19|619.59|86
1694867100000|2023-09-16 12:25:00|629.38|619.78|629.59|619.99|629.6|620|629.11|619.51|92
1694867400000|2023-09-16 12:30:00|629.58|619.98|629.54|619.94|629.87|620.27|628.85|619.25|66
1694867700000|2023-09-16 12:35:00|629.28|619.68|628.56|618.96|629.35|619.75|628.38|618.78|93
1694868000000|2023-09-16 12:40:00|628.54|618.94|629.29|619.69|629.31|619.71|628.38|618.78|27
1694868300000|2023-09-16 12:45:00|629.27|619.67|629.76|620.16|630.2|620.6|629.27|619.67|122
1694868600000|2023-09-16 12:50:00|629.77|620.17|629.19|619.59|630.44|620.84|629.19|619.59|110
1694868900000|2023-09-16 12:55:00|629.03|619.43|629.46|619.86|629.79|620.19|629.02|619.42|82
1694869200000|2023-09-16 13:00:00|629.47|619.87|629.71|620.11|629.73|620.13|629.38|619.78|59
1694869500000|2023-09-16 13:05:00|629.72|620.12|629.98|620.38|630.07|620.47|629.28|619.68|80
1694869800000|2023-09-16 13:10:00|630.03|620.43|628.8|619.2|630.23|620.63|628.55|618.95|104
1694870100000|2023-09-16 13:15:00|628.79|619.19|627.75|618.15|628.97|619.37|627.71|618.11|165
1694870400000|2023-09-16 13:20:00|627.76|618.16|627.38|617.78|627.76|618.16|627.16|617.56|201
1694870700000|2023-09-16 13:25:00|627.39|617.79|627.51|617.91|627.72|618.12|627.32|617.72|122
1694871000000|2023-09-16 13:30:00|627.41|617.81|627.62|618.02|627.63|618.03|627.26|617.66|145
1694871300000|2023-09-16 13:35:00|627.61|618.01|627.4|617.8|628.14|618.54|627.3|617.7|185
1694871600000|2023-09-16 13:40:00|627.41|617.81|627.31|617.71|627.43|617.83|626.82|617.22|163
1694871900000|2023-09-16 13:45:00|627.32|617.72|627.65|618.05|627.98|618.38|626.85|617.25|82
1694872200000|2023-09-16 13:50:00|627.6|618|627.56|617.96|628.2|618.6|627.56|617.96|172
1694872500000|2023-09-16 13:55:00|627.61|618.01|627.46|617.86|627.62|618.02|626.84|617.24|81
1694872800000|2023-09-16 14:00:00|627.43|617.83|628.18|618.58|628.2|618.6|626.83|617.23|196
1694873100000|2023-09-16 14:05:00|628.16|618.56|629.89|620.29|629.92|620.32|628.02|618.42|82
1694873400000|2023-09-16 14:10:00|629.92|620.32|629.3|619.7|629.95|620.35|628.96|619.36|76
1694873700000|2023-09-16 14:15:00|629.32|619.72|627.45|617.85|629.33|619.73|627.36|617.76|189
1694874000000|2023-09-16 14:20:00|627.46|617.86|626.88|617.28|627.56|617.96|626.77|617.17|187
1694874300000|2023-09-16 14:25:00|626.87|617.27|626.78|617.18|627.4|617.8|626.73|617.13|156
1694874600000|2023-09-16 14:30:00|626.73|617.13|627.12|617.52|627.23|617.63|626.49|616.89|168
1694874900000|2023-09-16 14:35:00|627.1|617.5|627.58|617.98|627.64|618.04|626.52|616.92|127
1694875200000|2023-09-16 14:40:00|627.54|617.94|626.83|617.23|627.55|617.95|626.82|617.22|155
1694875500000|2023-09-16 14:45:00|626.82|617.22|625.42|615.82|626.82|617.22|625.38|615.78|200
1694875800000|2023-09-16 14:50:00|625.41|615.81|625.69|616.09|625.87|616.27|625.41|615.81|214
1694876100000|2023-09-16 14:55:00|625.7|616.1|625.53|615.93|625.7|616.1|625.07|615.47|188
1694876400000|2023-09-16 15:00:00|625.55|615.95|626.39|616.79|626.39|616.79|624.68|615.08|292
1694876700000|2023-09-16 15:05:00|626.38|616.78|625.68|616.08|626.39|616.79|625.68|616.08|143
1694877000000|2023-09-16 15:10:00|625.69|616.09|626.15|616.55|626.23|616.63|625.52|615.92|98
1694877300000|2023-09-16 15:15:00|626.09|616.49|626.1|616.5|626.18|616.58|625.56|615.96|127
1694877600000|2023-09-16 15:20:00|626.04|616.44|626.81|617.21|626.94|617.34|626.03|616.43|120
1694877900000|2023-09-16 15:25:00|626.82|617.22|626.95|617.35|627.23|617.63|626.51|616.91|67
1694878200000|2023-09-16 15:30:00|626.75|617.15|627.38|617.78|627.47|617.87|626.71|617.11|65
1694878500000|2023-09-16 15:35:00|627.39|617.79|628.1|618.5|628.15|618.55|627.22|617.62|38
1694878800000|2023-09-16 15:40:00|628.16|618.56|627.63|618.03|628.16|618.56|627.56|617.96|42
1694879100000|2023-09-16 15:45:00|627.46|617.86|627.76|618.16|628.21|618.61|627.46|617.86|60
1694879400000|2023-09-16 15:50:00|627.94|618.34|628.24|618.64|628.25|618.65|627.72|618.12|61
1694879700000|2023-09-16 15:55:00|628.22|618.62|627.57|617.97|628.24|618.64|627.49|617.89|52
1694880000000|2023-09-16 16:00:00|627.61|618.01|628.22|618.62|628.24|618.64|627.44|617.84|92
1694880300000|2023-09-16 16:05:00|628.24|618.64|628.73|619.13|628.74|619.14|628.15|618.55|44
1694880600000|2023-09-16 16:10:00|628.72|619.12|629.15|619.55|629.15|619.55|628.56|618.96|26
1694880900000|2023-09-16 16:15:00|629.16|619.56|628.57|618.97|629.38|619.78|628.48|618.88|104
1694881200000|2023-09-16 16:20:00|628.58|618.98|628.1|618.5|628.65|619.05|627.88|618.28|74
1694881500000|2023-09-16 16:25:00|628.09|618.49|627.78|618.18|628.1|618.5|627.44|617.84|90
1694881800000|2023-09-16 16:30:00|627.74|618.14|628.02|618.42|628.19|618.59|627.66|618.06|72
1694882100000|2023-09-16 16:35:00|628.04|618.44|628.73|619.13|628.75|619.15|628.02|618.42|68
1694882400000|2023-09-16 16:40:00|628.57|618.97|628.75|619.15|628.82|619.22|628.27|618.67|44
1694882700000|2023-09-16 16:45:00|628.76|619.16|628.4|618.8|628.79|619.19|628.3|618.7|88
1694883000000|2023-09-16 16:50:00|628.37|618.77|628.46|618.86|628.55|618.95|627.99|618.39|62
1694883300000|2023-09-16 16:55:00|628.54|618.94|629.1|619.5|629.19|619.59|628.51|618.91|58
1694883600000|2023-09-16 17:00:00|628.96|619.36|628.48|618.88|628.96|619.36|628.45|618.85|111
1694883900000|2023-09-16 17:05:00|628.46|618.86|628.37|618.77|628.53|618.93|627.92|618.32|40
1694884200000|2023-09-16 17:10:00|628.36|618.76|627.65|618.05|628.4|618.8|627.61|618.01|67
1694884500000|2023-09-16 17:15:00|627.64|618.04|628.51|618.91|628.56|618.96|627.54|617.94|155
1694884800000|2023-09-16 17:20:00|628.5|618.9|628.42|618.82|628.51|618.91|628.22|618.62|50
1694885100000|2023-09-16 17:25:00|628.44|618.84|628.37|618.77|628.65|619.05|628.12|618.52|40
1694885400000|2023-09-16 17:30:00|628.39|618.79|628.57|618.97|629.11|619.51|628.39|618.79|130
1694885700000|2023-09-16 17:35:00|628.56|618.96|628.47|618.87|628.6|619|628.23|618.63|61
1694886000000|2023-09-16 17:40:00|628.45|618.85|629.31|619.71|629.4|619.8|628.45|618.85|111
1694886300000|2023-09-16 17:45:00|629.29|619.69|628.53|618.93|629.3|619.7|628.49|618.89|85
1694886600000|2023-09-16 17:50:00|628.55|618.95|628.63|619.03|628.68|619.08|628.09|618.49|79
1694886900000|2023-09-16 17:55:00|628.66|619.06|628.26|618.66|629.02|619.42|628.04|618.44|65
1694887200000|2023-09-16 18:00:00|628.28|618.68|629.16|619.56|629.16|619.56|628.15|618.55|97
1694887500000|2023-09-16 18:05:00|629.15|619.55|628.61|619.01|629.4|619.8|628.48|618.88|86
1694887800000|2023-09-16 18:10:00|628.59|618.99|628.29|618.69|628.67|619.07|628.15|618.55|58
1694888100000|2023-09-16 18:15:00|628.17|618.57|627.74|618.14|628.41|618.81|627.35|617.75|128
1694888400000|2023-09-16 18:20:00|627.75|618.15|628.5|618.9|628.57|618.97|627.73|618.13|77
1694888700000|2023-09-16 18:25:00|628.51|618.91|627.71|618.11|628.52|618.92|627.71|618.11|51
1694889000000|2023-09-16 18:30:00|627.75|618.15|627.55|617.95|627.75|618.15|627.03|617.43|61
1694889300000|2023-09-16 18:35:00|627.62|618.02|627.68|618.08|627.92|618.32|627.62|618.02|45
1694889600000|2023-09-16 18:40:00|627.69|618.09|627.24|617.64|627.95|618.35|627.18|617.58|41
1694889900000|2023-09-16 18:45:00|627.23|617.63|627.24|617.64|627.36|617.76|626.72|617.12|62
1694890200000|2023-09-16 18:50:00|627.15|617.55|627.39|617.79|627.48|617.88|626.64|617.04|53
1694890500000|2023-09-16 18:55:00|627.34|617.74|627.78|618.18|628.11|618.51|627.32|617.72|65
1694890800000|2023-09-16 19:00:00|627.79|618.19|628.23|618.63|628.34|618.74|627.51|617.91|51
1694891100000|2023-09-16 19:05:00|628.24|618.64|626.73|617.13|628.71|619.11|626.72|617.12|120
1694891400000|2023-09-16 19:10:00|626.74|617.14|626.92|617.32|627.17|617.57|626.49|616.89|141
1694891700000|2023-09-16 19:15:00|626.91|617.31|626.04|616.44|626.91|617.31|625.72|616.12|409
1694892000000|2023-09-16 19:20:00|626.05|616.45|626.47|616.87|626.49|616.89|625.98|616.38|102
1694892300000|2023-09-16 19:25:00|626.49|616.89|626.4|616.8|627.09|617.49|626.37|616.77|255
1694892600000|2023-09-16 19:30:00|626.44|616.84|625.96|616.36|626.44|616.84|625.94|616.34|389
1694892900000|2023-09-16 19:35:00|625.94|616.34|625.14|615.54|625.98|616.38|625.06|615.46|103
1694893200000|2023-09-16 19:40:00|625.19|615.59|624.91|615.31|625.28|615.68|624.89|615.29|30
1694893500000|2023-09-16 19:45:00|624.78|615.18|624.61|615.01|624.78|615.18|624.11|614.51|92
1694893800000|2023-09-16 19:50:00|624.62|615.02|625.41|615.81|625.52|615.92|624.6|615|92
1694894100000|2023-09-16 19:55:00|625.4|615.8|625.47|615.87|625.68|616.08|625.4|615.8|49
1694894400000|2023-09-16 20:00:00|625.44|615.84|625.55|615.95|625.58|615.98|625.32|615.72|126
1694894700000|2023-09-16 20:05:00|625.56|615.96|625.74|616.14|625.75|616.15|625.53|615.93|69
1694895000000|2023-09-16 20:10:00|625.88|616.28|626.12|616.52|626.2|616.6|625.68|616.08|46
1694895300000|2023-09-16 20:15:00|625.9|616.3|626.62|617.02|626.62|617.02|625.64|616.04|73
1694895600000|2023-09-16 20:20:00|626.6|617|626.51|616.91|626.64|617.04|626.49|616.89|34
1694895900000|2023-09-16 20:25:00|626.48|616.88|626.5|616.9|626.5|616.9|625.85|616.25|102
1694896200000|2023-09-16 20:30:00|626.51|616.91|626.56|616.96|626.58|616.98|626.4|616.8|88
1694896500000|2023-09-16 20:35:00|626.55|616.95|626.72|617.12|626.91|617.31|626.53|616.93|60
1694896800000|2023-09-16 20:40:00|626.65|617.05|626.65|617.05|627.13|617.53|626.42|616.82|41
1694897100000|2023-09-16 20:45:00|626.81|617.21|626.66|617.06|626.95|617.35|626.66|617.06|56
1694897400000|2023-09-16 20:50:00|626.64|617.04|626.62|617.02|626.72|617.12|626.48|616.88|44
1694897700000|2023-09-16 20:55:00|626.64|617.04|626.19|616.59|626.75|617.15|626.06|616.46|60
1694898000000|2023-09-16 21:00:00|626.16|616.56|626.64|617.04|626.64|617.04|626.16|616.56|48
1694898300000|2023-09-16 21:05:00|626.65|617.05|626.85|617.25|626.87|617.27|626.61|617.01|44
1694898600000|2023-09-16 21:10:00|626.86|617.26|627.01|617.41|627.01|617.41|626.64|617.04|45
1694898900000|2023-09-16 21:15:00|626.88|617.28|627.44|617.84|627.44|617.84|626.85|617.25|34
1694899200000|2023-09-16 21:20:00|627.43|617.83|627.8|618.2|627.81|618.21|627.42|617.82|47
1694899500000|2023-09-16 21:25:00|627.82|618.22|628.59|618.99|628.91|619.31|627.82|618.22|72
1694899800000|2023-09-16 21:30:00|628.55|618.95|628.96|619.36|629.01|619.41|628.48|618.88|49
1694900100000|2023-09-16 21:35:00|628.94|619.34|629.45|619.85|629.51|619.91|628.6|619|83
1694900400000|2023-09-16 21:40:00|629.47|619.87|630.21|620.61|630.21|620.61|629.45|619.85|54
1694900700000|2023-09-16 21:45:00|630.23|620.63|630.54|620.94|630.57|620.97|630.03|620.43|106
1694901000000|2023-09-16 21:50:00|630.53|620.93|631.63|622.03|631.63|622.03|630.47|620.87|79
1694901300000|2023-09-16 21:55:00|631.75|622.15|633.38|623.78|633.44|623.84|631.73|622.13|68
1694901600000|2023-09-16 22:00:00|633.37|623.77|633.74|624.14|634.15|624.55|632.63|623.03|116
1694901900000|2023-09-16 22:05:00|633.8|624.2|633.55|623.95|634.22|624.62|633.31|623.71|78
1694902200000|2023-09-16 22:10:00|633.66|624.06|633.76|624.16|634.16|624.56|633.34|623.74|55
1694902500000|2023-09-16 22:15:00|633.79|624.19|633.55|623.95|634.18|624.58|633.55|623.95|84
1694902800000|2023-09-16 22:20:00|633.54|623.94|633.41|623.81|633.89|624.29|633.31|623.71|87
1694903100000|2023-09-16 22:25:00|633.4|623.8|633.81|624.21|633.81|624.21|633.38|623.78|32
1694903400000|2023-09-16 22:30:00|633.83|624.23|634.03|624.43|634.25|624.65|633.53|623.93|87
1694903700000|2023-09-16 22:35:00|634.02|624.42|634.3|624.7|634.5|624.9|634|624.4|42
1694904000000|2023-09-16 22:40:00|634.41|624.81|634.24|624.64|634.54|624.94|633.95|624.35|69
1694904300000|2023-09-16 22:45:00|634.29|624.69|633.19|623.59|634.29|624.69|633.19|623.59|68
1694904600000|2023-09-16 22:50:00|633.2|623.6|632.44|622.84|633.42|623.82|632.42|622.82|76
1694904900000|2023-09-16 22:55:00|632.32|622.72|632.39|622.79|632.6|623|632.28|622.68|43
1694905200000|2023-09-16 23:00:00|632.4|622.8|632.55|622.95|632.62|623.02|632.33|622.73|80
1694905500000|2023-09-16 23:05:00|632.71|623.11|633.36|623.76|633.36|623.76|632.44|622.84|79
1694905800000|2023-09-16 23:10:00|633.35|623.75|632.59|622.99|633.35|623.75|632.53|622.93|43
1694906100000|2023-09-16 23:15:00|632.64|623.04|631.97|622.37|633.37|623.77|631.97|622.37|69
1694906400000|2023-09-16 23:20:00|631.96|622.36|631.59|621.99|631.96|622.36|631.53|621.93|79
1694906700000|2023-09-16 23:25:00|631.56|621.96|631.83|622.23|631.86|622.26|631.5|621.9|42
1694907000000|2023-09-16 23:30:00|631.77|622.17|632.41|622.81|632.41|622.81|631.73|622.13|48
1694907300000|2023-09-16 23:35:00|632.42|622.82|632.97|623.37|632.97|623.37|632.42|622.82|61
1694907600000|2023-09-16 23:40:00|632.96|623.36|633.17|623.57|633.18|623.58|632.64|623.04|53
1694907900000|2023-09-16 23:45:00|633.16|623.56|633.46|623.86|633.47|623.87|633.14|623.54|73
1694908200000|2023-09-16 23:50:00|633.53|623.93|633.58|623.98|633.58|623.98|633.39|623.79|43
1694908500000|2023-09-16 23:55:00|633.57|623.97|633.25|623.65|633.81|624.21|632.96|623.36|83
1694908800000|2023-09-17 00:00:00|633.26|623.66|632.46|622.86|633.3|623.7|632.24|622.64|159
1694909100000|2023-09-17 00:05:00|632.44|622.84|631.97|622.37|632.51|622.91|631.97|622.37|103
1694909400000|2023-09-17 00:10:00|631.96|622.36|630.32|620.72|631.98|622.38|629.75|620.15|400
1694909700000|2023-09-17 00:15:00|630.3|620.7|631.45|621.85|631.46|621.86|628.37|618.77|380
1694910000000|2023-09-17 00:20:00|631.43|621.83|631.68|622.08|632.3|622.7|631.35|621.75|166
1694910300000|2023-09-17 00:25:00|631.74|622.14|630.37|620.77|631.96|622.36|629.73|620.13|273
1694910600000|2023-09-17 00:30:00|630.36|620.76|629.44|619.84|630.54|620.94|629.34|619.74|250
1694910900000|2023-09-17 00:35:00|629.43|619.83|630.92|621.32|631.26|621.66|629.43|619.83|226
1694911200000|2023-09-17 00:40:00|630.95|621.35|630.77|621.17|631.27|621.67|629.73|620.13|292
1694911500000|2023-09-17 00:45:00|630.72|621.12|629.88|620.28|630.72|621.12|629.62|620.02|217
1694911800000|2023-09-17 00:50:00|629.85|620.25|627.96|618.36|629.85|620.25|627.65|618.05|287
1694912100000|2023-09-17 00:55:00|627.93|618.33|627.49|617.89|628.3|618.7|626.98|617.38|411
1694912400000|2023-09-17 01:00:00|627.5|617.9|625.64|616.04|627.84|618.24|623.33|613.73|670
1694912700000|2023-09-17 01:05:00|625.67|616.07|624.17|614.57|625.98|616.38|622.97|613.37|494
1694913000000|2023-09-17 01:10:00|624.18|614.58|624.85|615.25|624.98|615.38|623.84|614.24|321
1694913300000|2023-09-17 01:15:00|624.87|615.27|628.11|618.51|628.11|618.51|624.64|615.04|337
1694913600000|2023-09-17 01:20:00|628.13|618.53|625.38|615.78|628.13|618.53|625.3|615.7|246
1694913900000|2023-09-17 01:25:00|625.37|615.77|624.61|615.01|625.52|615.92|623.64|614.04|147
1694914200000|2023-09-17 01:30:00|624.6|615|626.5|616.9|626.5|618.96|622.58|615|212
1694914500000|2023-09-17 01:35:00|626.53|616.93|621.89|617.36|627.02|618.13|621.77|615.93|225
1694914800000|2023-09-17 01:40:00|621.85|617.26|626.36|616.76|626.36|617.33|621.53|615.54|208
1694915100000|2023-09-17 01:45:00|626.32|616.72|622.86|618.73|626.68|618.73|622.51|615.82|163
1694915400000|2023-09-17 01:50:00|625.45|615.85|623.84|619.53|626.31|619.53|622.68|615.85|164
1694915700000|2023-09-17 01:55:00|623.85|616.72|624.36|614.76|627.83|619.6|623.83|614.46|127
1694916000000|2023-09-17 02:00:00|624.35|614.75|625.92|616.32|626.11|616.51|623.73|614.13|124
1694916300000|2023-09-17 02:05:00|625.91|616.31|625.76|616.16|626.11|616.51|625.57|615.97|125
1694916600000|2023-09-17 02:10:00|625.7|616.1|625.93|616.33|626.12|616.52|625.52|615.92|44
1694916900000|2023-09-17 02:15:00|625.94|616.34|627.01|617.41|627.45|617.85|625.21|615.61|162
1694917200000|2023-09-17 02:20:00|627.02|617.42|627.4|617.8|627.7|618.1|626.71|617.11|159
1694917500000|2023-09-17 02:25:00|627.41|617.81|626.61|617.01|627.5|617.9|626.44|616.84|87
1694917800000|2023-09-17 02:30:00|626.62|617.02|625.72|616.12|627.03|617.43|625.72|616.12|108
1694918100000|2023-09-17 02:35:00|625.73|616.13|627.5|617.9|627.5|617.9|625.73|616.13|189
1694918400000|2023-09-17 02:40:00|627.3|617.7|627.94|618.34|627.95|618.35|627.3|617.7|30
1694918700000|2023-09-17 02:45:00|627.92|618.32|628.38|618.78|628.46|618.86|627.92|618.32|77
1694919000000|2023-09-17 02:50:00|628.34|618.74|627.83|618.23|628.34|618.74|627.6|618|85
1694919300000|2023-09-17 02:55:00|627.94|618.34|627.98|618.38|628.46|618.86|627.77|618.17|121
1694919600000|2023-09-17 03:00:00|627.97|618.37|627.88|618.28|628.15|618.55|627.55|617.95|118
1694919900000|2023-09-17 03:05:00|627.97|618.37|627.87|618.27|628.19|618.59|627.49|617.89|99
1694920200000|2023-09-17 03:10:00|627.86|618.26|627.49|617.89|627.86|618.26|627.46|617.86|93
1694920500000|2023-09-17 03:15:00|627.52|617.92|628.33|618.73|628.59|618.99|627.5|617.9|92
1694920800000|2023-09-17 03:20:00|628.34|618.74|627.83|618.23|628.36|618.76|627.83|618.23|53
1694921100000|2023-09-17 03:25:00|627.89|618.29|628.59|618.99|628.84|619.24|627.79|618.19|59
1694921400000|2023-09-17 03:30:00|628.63|619.03|627.79|618.19|628.64|619.04|627.73|618.13|86
1694921700000|2023-09-17 03:35:00|627.78|618.18|628.26|618.66|628.49|618.89|627.6|618|104
1694922000000|2023-09-17 03:40:00|628.27|618.67|627.99|618.39|628.48|618.88|627.91|618.31|89
1694922300000|2023-09-17 03:45:00|628.05|618.45|628.48|618.88|628.49|618.89|627.93|618.33|58
1694922600000|2023-09-17 03:50:00|628.49|618.89|627.92|618.32|628.93|619.33|627.92|618.32|53
1694922900000|2023-09-17 03:55:00|627.95|618.35|628.11|618.51|628.34|618.74|627.66|618.06|61
1694923200000|2023-09-17 04:00:00|627.95|618.35|627.96|618.36|628.19|618.59|627.68|618.08|70
1694923500000|2023-09-17 04:05:00|627.95|618.35|627.19|617.59|627.95|618.35|627.18|617.58|65
1694923800000|2023-09-17 04:10:00|627.2|617.6|627.82|618.22|627.82|619.86|623.93|617.25|63
1694924100000|2023-09-17 04:15:00|627.47|617.87|627.86|618.26|628|618.4|627.47|617.87|71
1694924400000|2023-09-17 04:20:00|627.71|618.11|627.55|617.95|627.77|618.17|627.46|617.86|73
1694924700000|2023-09-17 04:25:00|627.58|617.98|627.05|617.45|627.75|618.15|627.05|617.45|55
1694925000000|2023-09-17 04:30:00|627.03|617.43|626.82|617.22|627.17|617.57|626.8|617.2|59
1694925300000|2023-09-17 04:35:00|626.91|617.31|627.55|617.95|627.61|618.01|626.89|617.29|52
1694925600000|2023-09-17 04:40:00|627.37|617.77|627.59|617.99|627.6|618|627.34|617.74|26
1694925900000|2023-09-17 04:45:00|627.6|618|627.19|617.59|627.84|618.24|627.1|617.5|70
1694926200000|2023-09-17 04:50:00|627.24|617.64|629.01|619.41|629.12|619.52|627.24|617.64|125
1694926500000|2023-09-17 04:55:00|629.06|619.46|628.52|618.92|629.35|619.75|628.51|618.91|51
1694926800000|2023-09-17 05:00:00|628.51|618.91|628.72|619.12|629.37|619.77|628.11|618.51|59
1694927100000|2023-09-17 05:05:00|628.66|619.06|630.05|620.45|630.83|621.23|628.51|618.91|73
1694927400000|2023-09-17 05:10:00|630.18|620.58|630.58|620.98|630.58|620.98|629.71|620.11|49
1694927700000|2023-09-17 05:15:00|630.59|620.99|628.89|619.29|630.6|621|628.81|619.21|94
1694928000000|2023-09-17 05:20:00|628.91|619.31|628.5|618.9|629.55|619.95|628.5|618.9|97
1694928300000|2023-09-17 05:25:00|628.49|618.89|628.8|619.2|628.87|619.27|628.47|618.87|78
1694928600000|2023-09-17 05:30:00|628.82|619.22|628.82|619.22|629.42|621.6|625.75|619.17|63
1694928900000|2023-09-17 05:35:00|628.81|619.21|628.23|618.63|628.85|619.25|628.15|618.55|45
1694929200000|2023-09-17 05:40:00|628|618.4|627.77|618.17|628.13|618.53|627.75|618.15|55
1694929500000|2023-09-17 05:45:00|627.72|618.12|628.57|618.97|628.73|619.13|627.68|618.08|70
1694929800000|2023-09-17 05:50:00|628.53|618.93|628.04|618.44|628.69|619.09|627.98|618.38|60
1694930100000|2023-09-17 05:55:00|628.03|618.43|627.75|618.15|628.03|618.43|627.66|618.06|47
1694930400000|2023-09-17 06:00:00|627.72|618.12|627.75|618.15|627.95|618.35|627.69|618.09|68
1694930700000|2023-09-17 06:05:00|627.87|618.27|627.45|617.85|627.87|618.27|627.43|617.83|75
1694931000000|2023-09-17 06:10:00|627.43|617.83|627.09|617.49|627.43|617.83|626.62|617.02|103
1694931300000|2023-09-17 06:15:00|627.08|617.48|626.82|617.22|627.51|617.91|626.75|617.15|117
1694931600000|2023-09-17 06:20:00|626.76|617.16|626.55|616.95|626.93|617.33|625.89|616.29|68
1694931900000|2023-09-17 06:25:00|626.51|616.91|626.3|616.7|626.51|616.91|625.3|615.7|73
1694932200000|2023-09-17 06:30:00|626.38|616.78|626.83|617.23|626.88|617.28|625.78|616.18|128
1694932500000|2023-09-17 06:35:00|626.88|617.28|627.4|617.8|627.44|617.84|626.83|617.23|49
1694932800000|2023-09-17 06:40:00|627.48|617.88|626.32|616.72|627.49|617.89|626.15|616.55|90
1694933100000|2023-09-17 06:45:00|626.35|616.75|626.44|616.84|626.57|616.97|625.82|616.22|62
1694933400000|2023-09-17 06:50:00|626.47|616.87|626.62|617.02|626.66|617.06|626.08|616.48|80
1694933700000|2023-09-17 06:55:00|626.44|616.84|626.17|616.57|626.62|617.02|625.99|616.39|37
1694934000000|2023-09-17 07:00:00|626.18|616.58|626.5|616.9|626.59|616.99|626.04|616.44|92
1694934300000|2023-09-17 07:05:00|626.53|616.93|626.81|617.21|626.93|617.33|626.3|616.7|64
1694934600000|2023-09-17 07:10:00|626.82|617.22|626.22|616.62|626.91|617.31|625.94|616.34|66
1694934900000|2023-09-17 07:15:00|626.21|616.61|626.01|616.41|626.46|616.86|625.97|616.37|95
1694935200000|2023-09-17 07:20:00|626.14|616.54|626.52|616.92|626.59|616.99|626.14|616.54|72
1694935500000|2023-09-17 07:25:00|626.51|616.91|626.63|617.03|627.51|620.15|624.24|616.81|41
1694935800000|2023-09-17 07:30:00|626.64|617.04|625.97|616.37|627.16|617.56|625.95|616.35|68
1694936100000|2023-09-17 07:35:00|625.96|616.36|625.65|616.05|625.96|616.36|625.07|615.47|58
1694936400000|2023-09-17 07:40:00|625.68|616.08|625.54|615.94|625.7|616.1|624.83|615.23|53
1694936700000|2023-09-17 07:45:00|625.53|615.93|625.58|615.98|626.12|616.52|625.43|615.83|51
1694937000000|2023-09-17 07:50:00|625.57|615.97|624.98|615.38|625.89|616.29|624.98|615.38|68
1694937300000|2023-09-17 07:55:00|624.99|615.39|624.34|614.74|624.99|615.39|623.82|614.22|131
1694937600000|2023-09-17 08:00:00|624.3|614.7|624.98|615.38|625.02|615.42|623.9|614.3|132
1694937900000|2023-09-17 08:05:00|624.73|615.13|623.25|619.14|626.25|619.14|623.25|615.13|54
1694938200000|2023-09-17 08:10:00|624.17|614.57|625.88|616.28|625.9|619.14|623.25|614.54|79
1694938500000|2023-09-17 08:15:00|625.86|616.26|625.21|615.61|625.88|616.28|625.07|615.47|69
1694938800000|2023-09-17 08:20:00|625.2|615.6|624.69|615.09|625.2|615.6|624.48|614.88|83
1694939100000|2023-09-17 08:25:00|624.53|614.93|625.42|615.82|625.42|615.82|624.5|614.9|100
1694939400000|2023-09-17 08:30:00|625.43|615.83|626.14|616.54|626.2|616.6|625.25|615.65|87
1694939700000|2023-09-17 08:35:00|626.15|616.55|625.74|616.14|626.31|616.71|625.57|615.97|115
1694940000000|2023-09-17 08:40:00|625.79|616.19|625.04|615.44|626.11|616.51|624.58|614.98|103
1694940300000|2023-09-17 08:45:00|624.84|615.24|625.78|616.18|626.32|616.72|624.84|615.24|76
1694940600000|2023-09-17 08:50:00|625.79|616.19|625.67|616.07|626.12|616.52|625.53|615.93|97
1694940900000|2023-09-17 08:55:00|625.58|615.98|626.41|616.81|626.41|616.81|625.58|615.98|109
1694941200000|2023-09-17 09:00:00|626.47|616.87|625.97|616.37|626.85|617.25|625.8|616.2|66
1694941500000|2023-09-17 09:05:00|625.96|616.36|626.18|616.58|626.33|616.73|625.7|616.1|93
1694941800000|2023-09-17 09:10:00|626.17|616.57|626.08|616.48|626.55|616.95|625.49|615.89|153
1694942100000|2023-09-17 09:15:00|625.85|616.25|626.71|617.11|626.79|617.19|625.53|615.93|86
1694942400000|2023-09-17 09:20:00|626.76|617.16|626.66|617.06|626.92|617.32|626.44|616.84|67
1694942700000|2023-09-17 09:25:00|626.64|617.04|625.28|615.68|627|617.4|625.27|615.67|98
1694943000000|2023-09-17 09:30:00|625.27|615.67|625.65|616.05|625.95|616.35|624.57|614.97|136
1694943300000|2023-09-17 09:35:00|626|616.4|625.84|616.24|626.35|616.75|625.65|616.05|92
1694943600000|2023-09-17 09:40:00|625.82|616.22|624.75|615.15|626.44|616.84|624.58|614.98|85
1694943900000|2023-09-17 09:45:00|624.76|615.16|625.25|615.65|626.66|617.06|624.76|615.16|153
1694944200000|2023-09-17 09:50:00|625.29|615.69|625.52|615.92|625.73|616.13|624.92|615.32|43
1694944500000|2023-09-17 09:55:00|625.51|615.91|626.48|616.88|626.85|617.25|625.27|615.67|50
1694944800000|2023-09-17 10:00:00|626.5|616.9|626.82|617.22|627.06|617.46|626.5|616.9|49
1694945100000|2023-09-17 10:05:00|626.83|617.23|626.96|617.36|626.96|617.36|626.3|616.7|85
1694945400000|2023-09-17 10:10:00|626.95|617.35|626.94|617.34|626.95|620.2|625.14|616.32|63
1694945700000|2023-09-17 10:15:00|626.93|617.33|626.35|616.75|626.96|620.32|624.39|616.14|40
1694946000000|2023-09-17 10:20:00|626.36|616.76|625.34|615.74|626.61|617.01|625.34|615.74|71
1694946300000|2023-09-17 10:25:00|625.33|615.73|626.71|617.11|626.93|617.33|625.31|615.71|58
1694946600000|2023-09-17 10:30:00|626.72|617.12|626.76|617.16|626.95|617.35|626.33|616.73|107
1694946900000|2023-09-17 10:35:00|626.77|617.17|627.02|617.42|627.07|617.47|626.29|616.69|32
1694947200000|2023-09-17 10:40:00|627.08|617.48|627.79|618.19|627.82|618.22|627.02|617.42|35
1694947500000|2023-09-17 10:45:00|627.73|618.13|627.79|618.19|627.83|618.23|627.72|618.12|33
1694947800000|2023-09-17 10:50:00|627.78|618.18|627.38|617.78|627.79|618.19|627.31|617.71|30
1694948100000|2023-09-17 10:55:00|627.4|617.8|627.34|617.74|627.78|618.18|627.34|617.74|32
1694948400000|2023-09-17 11:00:00|627.44|617.84|627.95|618.35|628.26|621.06|625.07|617.73|67
1694948700000|2023-09-17 11:05:00|627.91|618.31|627.22|617.62|627.95|618.35|627.18|617.58|91
1694949000000|2023-09-17 11:10:00|627.23|617.63|626.88|617.28|627.55|617.95|626.88|617.28|80
1694949300000|2023-09-17 11:15:00|626.86|617.26|625.91|616.31|626.87|617.27|625.6|616|124
1694949600000|2023-09-17 11:20:00|625.92|616.32|626.87|617.27|626.87|617.27|625.8|616.2|73
1694949900000|2023-09-17 11:25:00|627.11|617.51|626.47|616.87|627.53|617.93|626.42|616.82|82
1694950200000|2023-09-17 11:30:00|626.53|616.93|625.9|616.3|626.59|616.99|625.61|616.01|83
1694950500000|2023-09-17 11:35:00|625.83|616.23|626.52|616.92|626.75|617.15|625.83|616.23|44
1694950800000|2023-09-17 11:40:00|626.67|617.07|627.19|617.59|627.19|617.59|626.46|616.86|54
1694951100000|2023-09-17 11:45:00|627.28|617.68|625.96|616.36|627.47|617.87|625.96|616.36|160
1694951400000|2023-09-17 11:50:00|625.93|616.33|625.73|616.13|626.26|616.66|625.47|615.87|175
1694951700000|2023-09-17 11:55:00|625.78|616.18|626.73|617.13|626.86|617.26|625.61|616.01|113
1694952000000|2023-09-17 12:00:00|626.68|617.08|626.87|617.27|626.92|617.32|625.85|616.25|112
1694952300000|2023-09-17 12:05:00|626.88|617.28|626.65|617.05|627.41|617.81|626.52|616.92|89
1694952600000|2023-09-17 12:10:00|626.64|617.04|625.79|620.07|627.02|620.39|624.4|616.98|42
1694952900000|2023-09-17 12:15:00|626.76|617.16|627.39|617.79|627.54|620.85|624.39|617.16|77
1694953200000|2023-09-17 12:20:00|627.4|617.8|627.08|617.48|627.58|620.91|625.63|617.44|61
1694953500000|2023-09-17 12:25:00|627.07|617.47|627.56|617.96|627.56|617.96|626.55|616.95|117
1694953800000|2023-09-17 12:30:00|627.55|617.95|627.18|617.58|627.58|617.98|627.11|617.51|47
1694954100000|2023-09-17 12:35:00|627.19|617.59|627.49|617.89|630.42|621.35|625.41|617.04|104
1694954400000|2023-09-17 12:40:00|627.5|617.9|627.18|617.58|627.94|618.34|626.57|616.97|78
1694954700000|2023-09-17 12:45:00|627.15|617.55|626.91|617.31|627.4|617.8|626.89|617.29|138
1694955000000|2023-09-17 12:50:00|626.9|617.3|627.05|617.45|627.2|617.6|626.85|617.25|122
1694955300000|2023-09-17 12:55:00|627.04|617.44|627.02|617.42|628.84|619.24|626.93|617.33|76
1694955600000|2023-09-17 13:00:00|627.01|617.41|625.82|616.22|627.68|618.08|625.54|615.94|105
1694955900000|2023-09-17 13:05:00|625.81|616.21|625.57|615.97|626.71|617.11|625.54|615.94|120
1694956200000|2023-09-17 13:10:00|625.56|615.96|625.52|615.92|626.15|616.55|625.14|615.54|77
1694956500000|2023-09-17 13:15:00|625.51|615.91|625.61|616.01|626.3|616.7|625.47|615.87|111
1694956800000|2023-09-17 13:20:00|625.58|615.98|626.1|616.5|626.44|620.02|623.87|615.93|87
1694957100000|2023-09-17 13:25:00|626.11|616.51|626.08|616.48|627.01|617.41|625.97|616.37|95
1694957400000|2023-09-17 13:30:00|626.09|616.49|627.02|617.42|627.02|621.68|625.69|616.09|79
1694957700000|2023-09-17 13:35:00|627.03|617.43|625.18|615.58|627.03|617.43|624.71|615.11|150
1694958000000|2023-09-17 13:40:00|625.19|615.59|625.23|615.63|626.29|616.69|623.32|613.72|88
1694958300000|2023-09-17 13:45:00|625.02|615.42|624.32|614.72|625.23|615.63|624.27|614.67|101
1694958600000|2023-09-17 13:50:00|624.31|614.71|621.58|611.98|624.74|615.14|621.53|611.93|130
1694958900000|2023-09-17 13:55:00|621.57|611.97|622.91|613.31|622.92|613.32|621.57|611.97|196
1694959200000|2023-09-17 14:00:00|622.86|613.26|622.94|613.34|622.95|613.35|622.44|612.84|108
1694959500000|2023-09-17 14:05:00|623.01|613.41|623.16|613.56|623.37|613.77|623.01|613.41|61
1694959800000|2023-09-17 14:10:00|623.21|613.61|623.24|613.64|624.01|614.41|623.06|613.46|126
1694960100000|2023-09-17 14:15:00|623.3|613.7|622.78|613.18|623.42|613.82|622.7|613.1|99
1694960400000|2023-09-17 14:20:00|622.63|613.03|624.63|615.03|624.65|618.29|621.62|612.68|82
1694960700000|2023-09-17 14:25:00|624.62|615.02|624.72|615.12|624.82|615.22|623.44|613.84|137
1694961000000|2023-09-17 14:30:00|624.73|615.13|625.4|615.8|625.4|615.8|624.59|614.99|137
1694961300000|2023-09-17 14:35:00|625.41|615.81|624.84|615.24|625.57|615.97|624.71|615.11|155
1694961600000|2023-09-17 14:40:00|625.3|615.7|624.76|615.16|625.3|615.7|624.07|614.47|132
1694961900000|2023-09-17 14:45:00|624.77|615.17|624.92|615.32|625.61|616.01|624.77|615.17|120
1694962200000|2023-09-17 14:50:00|624.94|615.34|624.97|615.37|625.45|615.85|624.34|614.74|108
1694962500000|2023-09-17 14:55:00|624.95|615.35|624.33|614.73|625.17|615.57|624.33|614.73|136
1694962800000|2023-09-17 15:00:00|624.32|614.72|624.57|614.97|624.66|615.06|623.67|614.07|186
1694963100000|2023-09-17 15:05:00|624.5|614.9|624.26|614.66|624.77|615.17|624.05|614.45|156
1694963400000|2023-09-17 15:10:00|624.27|614.67|624.24|614.64|624.69|615.09|624.17|614.57|113
1694963700000|2023-09-17 15:15:00|624.23|614.63|623.67|614.07|624.27|614.67|623.61|614.01|136
1694964000000|2023-09-17 15:20:00|623.63|614.03|624.04|614.44|624.44|614.84|623.6|614|136
1694964300000|2023-09-17 15:25:00|624.03|614.43|623.61|614.01|624.07|614.47|623.39|613.79|136
1694964600000|2023-09-17 15:30:00|623.62|614.02|623.76|614.16|624.35|614.75|623.6|614|142
1694964900000|2023-09-17 15:35:00|624.03|614.43|622.33|612.73|624.06|614.46|622.25|612.65|258
1694965200000|2023-09-17 15:40:00|622.32|612.72|623.75|614.15|623.79|614.19|621.91|612.31|192
1694965500000|2023-09-17 15:45:00|623.76|614.16|623.58|613.98|624.1|614.5|623.26|613.66|226
1694965800000|2023-09-17 15:50:00|623.6|614|623.55|613.95|623.88|614.28|623.32|613.72|69
1694966100000|2023-09-17 15:55:00|623.5|613.9|623.91|614.31|624.11|614.51|623.35|613.75|113
1694966400000|2023-09-17 16:00:00|623.92|614.32|624.02|614.42|624.09|614.49|623.84|614.24|54
1694966700000|2023-09-17 16:05:00|624|614.4|622.1|612.5|624.08|614.48|621.53|611.93|296
1694967000000|2023-09-17 16:10:00|622.13|612.53|622.64|613.04|622.72|613.12|621.54|611.94|180
1694967300000|2023-09-17 16:15:00|622.63|613.03|620.78|611.18|622.93|613.33|620.36|610.76|342
1694967600000|2023-09-17 16:20:00|620.76|611.16|619.9|610.3|621.72|612.12|619.62|610.02|312
1694967900000|2023-09-17 16:25:00|619.91|610.31|621.61|612.01|622.09|612.49|619.8|610.2|104
1694968200000|2023-09-17 16:30:00|621.6|612|619.67|610.07|621.78|612.18|619.66|610.06|218
1694968500000|2023-09-17 16:35:00|619.66|610.06|619.79|610.19|620.76|611.16|619.1|609.5|246
1694968800000|2023-09-17 16:40:00|619.78|610.18|618.79|609.19|620.03|610.43|618.76|609.16|173
1694969100000|2023-09-17 16:45:00|618.77|609.17|619|609.4|619.52|609.92|618.21|608.61|217
1694969400000|2023-09-17 16:50:00|619.01|609.41|619.69|610.09|619.77|610.17|618.93|609.33|101
1694969700000|2023-09-17 16:55:00|619.74|610.14|619.71|610.11|620.08|610.48|619.67|610.07|76
1694970000000|2023-09-17 17:00:00|619.7|610.1|618.14|608.54|619.7|610.1|617.51|607.91|302
1694970300000|2023-09-17 17:05:00|618.15|608.55|618.68|609.08|619.18|609.58|617.56|607.96|221
1694970600000|2023-09-17 17:10:00|618.71|609.11|617.77|608.17|618.82|609.22|617.72|608.12|141
1694970900000|2023-09-17 17:15:00|617.73|608.13|617.67|608.07|617.98|608.38|617.13|607.53|212
1694971200000|2023-09-17 17:20:00|617.6|608|618.91|609.31|618.97|609.37|617.39|607.79|132
1694971500000|2023-09-17 17:25:00|618.92|609.32|619.07|609.47|619.26|609.66|618.7|609.1|112
1694971800000|2023-09-17 17:30:00|619.05|609.45|618.7|609.1|619.09|609.49|618.07|608.47|117
1694972100000|2023-09-17 17:35:00|618.69|609.09|618.54|608.94|619.17|609.57|618.26|608.66|70
1694972400000|2023-09-17 17:40:00|618.56|608.96|618.32|608.72|618.85|609.25|618.04|608.44|77
1694972700000|2023-09-17 17:45:00|618.31|608.71|616.85|607.25|618.31|608.71|616.83|607.23|57
1694973000000|2023-09-17 17:50:00|616.88|607.28|618.33|608.73|618.79|609.19|616.84|607.24|101
1694973300000|2023-09-17 17:55:00|617.92|608.32|618.02|608.42|618.65|609.05|617.27|607.67|101
1694973600000|2023-09-17 18:00:00|618|608.4|618.31|608.71|618.39|611.33|615.37|607.56|199
1694973900000|2023-09-17 18:05:00|617.98|608.38|618.63|609.03|619.14|609.54|617.92|608.32|85
1694974200000|2023-09-17 18:10:00|618.64|609.04|618.78|609.18|618.8|609.2|618.06|608.46|98
1694974500000|2023-09-17 18:15:00|618.8|609.2|618.73|609.13|619.02|609.42|618.39|608.79|77
1694974800000|2023-09-17 18:20:00|619.24|609.64|618.84|609.24|619.24|612.64|617.64|608.84|47
1694975100000|2023-09-17 18:25:00|618.55|608.95|616.87|612.78|619.77|612.78|616.87|608.94|36
1694975400000|2023-09-17 18:30:00|619.76|610.16|618.68|609.08|619.79|612.89|618.36|609|50
1694975700000|2023-09-17 18:35:00|618.7|609.1|619.06|609.46|619.09|609.49|618.67|609.07|36
1694976000000|2023-09-17 18:40:00|619.05|609.45|619.49|609.89|619.78|610.18|619.03|609.43|42
1694976300000|2023-09-17 18:45:00|619.5|609.9|619.39|609.79|619.51|613.12|618.07|608.98|51
1694976600000|2023-09-17 18:50:00|619.38|609.78|618.33|608.73|619.38|609.78|618.21|608.61|53
1694976900000|2023-09-17 18:55:00|618.44|608.84|618.53|608.93|619|609.4|618.3|608.7|61
1694977200000|2023-09-17 19:00:00|618.56|608.96|618.62|609.02|618.81|609.21|618.3|608.7|58
1694977500000|2023-09-17 19:05:00|618.66|609.06|619.22|609.62|619.31|609.71|618.47|608.87|51
1694977800000|2023-09-17 19:10:00|619.26|609.66|619.26|609.66|619.43|609.83|619.13|609.53|60
1694978100000|2023-09-17 19:15:00|619.3|609.7|618.61|609.01|619.31|609.71|618.58|608.98|36
1694978400000|2023-09-17 19:20:00|618.62|609.02|618.64|609.04|619.22|609.62|618.3|608.7|63
1694978700000|2023-09-17 19:25:00|618.63|609.03|617.93|608.33|618.89|609.29|617.81|608.21|44
1694979000000|2023-09-17 19:30:00|617.91|608.31|618.89|607.79|618.91|608.56|617.82|607.3|45
1694979300000|2023-09-17 19:35:00|618.88|607.78|619.26|608.16|619.32|608.22|618.88|607.78|33
1694979600000|2023-09-17 19:40:00|619.27|608.17|618.69|607.59|619.28|608.18|618.69|607.59|80
1694979900000|2023-09-17 19:45:00|618.91|607.81|619.05|607.95|619.37|608.27|618.91|607.81|57
1694980200000|2023-09-17 19:50:00|619.03|607.93|619.34|608.24|619.34|608.24|618.69|607.59|67
1694980500000|2023-09-17 19:55:00|619.36|608.26|620.01|608.91|620.72|609.62|619.02|607.92|53
1694980800000|2023-09-17 20:00:00|619.98|608.88|619.93|608.83|620.12|609.02|619.41|608.31|74
1694981100000|2023-09-17 20:05:00|619.94|608.84|619.68|608.58|620.43|609.33|619.58|608.48|44
1694981400000|2023-09-17 20:10:00|619.71|608.61|619.96|608.86|619.96|608.86|619.22|608.12|52
1694981700000|2023-09-17 20:15:00|619.94|608.84|620.01|608.91|620.44|609.34|619.56|608.46|83
1694982000000|2023-09-17 20:20:00|620|608.9|619.11|608.01|620.43|609.33|618.7|607.6|88
1694982300000|2023-09-17 20:25:00|619.09|607.99|618.92|607.82|619.14|608.04|618.92|607.82|55
1694982600000|2023-09-17 20:30:00|618.9|607.8|618.79|607.69|619.14|608.04|618.76|607.66|167
1694982900000|2023-09-17 20:35:00|618.78|607.68|618.78|607.68|618.99|607.89|618.7|607.6|126
1694983200000|2023-09-17 20:40:00|618.79|607.69|614.7|603.6|618.9|608.57|612.28|601.18|636
1694983500000|2023-09-17 20:45:00|614.71|603.61|614.96|603.86|615.39|604.29|613.64|602.54|411
1694983800000|2023-09-17 20:50:00|614.98|603.88|614.04|602.94|615.02|603.92|613.23|602.13|488
1694984100000|2023-09-17 20:55:00|614.03|602.93|612.74|601.64|614.19|603.09|611.83|600.73|387
1694984400000|2023-09-17 21:00:00|612.71|601.61|612.62|603.02|612.92|603.32|610.75|600.62|470
1694984700000|2023-09-17 21:05:00|612.91|603.31|613.21|603.61|614.24|604.64|612.6|603|187
1694985000000|2023-09-17 21:10:00|613.1|603.5|613.53|603.93|613.53|603.93|611.66|602.06|228
1694985300000|2023-09-17 21:15:00|613.51|603.91|614.47|604.87|614.56|604.96|613.26|603.66|154
1694985600000|2023-09-17 21:20:00|614.56|604.96|613.68|604.08|614.74|605.14|613.68|604.08|98
1694985900000|2023-09-17 21:25:00|613.63|604.03|613.43|603.83|614.18|604.58|613.27|603.67|109
1694986200000|2023-09-17 21:30:00|613.55|603.95|614.17|604.57|614.48|604.88|613.34|603.74|65
1694986500000|2023-09-17 21:35:00|614.15|604.55|614.75|605.15|615.25|605.65|614.14|604.54|100
1694986800000|2023-09-17 21:40:00|614.7|605.1|614.81|605.21|614.81|605.21|614|604.4|64
1694987100000|2023-09-17 21:45:00|614.84|605.24|614.89|605.29|615.42|605.82|614.72|605.12|125
1694987400000|2023-09-17 21:50:00|614.95|605.35|614.53|604.93|615.03|605.43|614.44|604.84|79
1694987700000|2023-09-17 21:55:00|614.42|604.82|615.16|605.56|615.43|605.83|614.36|604.76|95
1694988000000|2023-09-17 22:00:00|615.13|605.53|614.95|605.35|615.25|605.65|614.77|605.17|154
1694988300000|2023-09-17 22:05:00|615.21|605.61|614.59|604.99|615.28|605.68|614.54|604.94|106
1694988600000|2023-09-17 22:10:00|614.7|605.1|615.21|605.61|615.29|605.69|614.49|604.89|54
1694988900000|2023-09-17 22:15:00|615.2|605.6|616.15|606.55|616.15|606.55|615.14|605.54|51
1694989200000|2023-09-17 22:20:00|615.76|606.16|617.46|607.86|617.46|607.86|615.74|606.14|74
1694989500000|2023-09-17 22:25:00|617.47|607.87|618.02|608.42|618.04|608.44|616.65|607.05|67
1694989800000|2023-09-17 22:30:00|618.03|608.43|617.58|607.98|618.03|608.43|617.41|607.81|60
1694990100000|2023-09-17 22:35:00|617.54|607.94|617.97|608.37|617.98|608.38|617.41|607.81|45
1694990400000|2023-09-17 22:40:00|617.98|608.38|617.59|607.99|618.17|608.57|617.55|607.95|108
1694990700000|2023-09-17 22:45:00|617.63|608.03|617.68|608.08|618.17|608.57|617.59|607.99|87
1694991000000|2023-09-17 22:50:00|617.64|608.04|617.56|607.96|617.74|608.14|617.48|607.88|21
1694991300000|2023-09-17 22:55:00|617.57|607.97|618.2|608.6|618.2|608.6|617.57|607.97|39
1694991600000|2023-09-17 23:00:00|618.21|608.61|617.62|608.02|618.24|608.64|617.32|607.72|101
1694991900000|2023-09-17 23:05:00|617.63|608.03|618.23|608.63|618.23|608.63|617.5|607.9|72
1694992200000|2023-09-17 23:10:00|618.24|608.64|617.58|607.98|618.24|608.64|617.12|607.52|123
1694992500000|2023-09-17 23:15:00|617.55|607.95|617.99|608.39|618.14|608.54|617.26|607.66|82
1694992800000|2023-09-17 23:20:00|618.08|608.48|617.95|608.35|618.28|608.68|617.72|608.12|114
1694993100000|2023-09-17 23:25:00|617.94|608.34|618.22|608.62|618.22|608.62|617.66|608.06|46
1694993400000|2023-09-17 23:30:00|618.24|608.64|618.27|608.67|618.27|608.67|617.48|607.88|60
1694993700000|2023-09-17 23:35:00|618.28|608.68|618.16|608.56|618.3|608.7|617.56|607.96|77
1694994000000|2023-09-17 23:40:00|618.19|608.59|618.63|609.03|618.71|609.11|618.05|608.45|60
1694994300000|2023-09-17 23:45:00|618.62|609.02|618.62|609.02|618.64|609.04|617.74|608.14|55
1694994600000|2023-09-17 23:50:00|618.57|608.97|619.14|609.54|619.3|609.7|618.56|608.96|44
1694994900000|2023-09-17 23:55:00|619.31|609.71|619.75|610.15|619.94|610.34|619.24|609.64|86
1694995200000|2023-09-18 00:00:00|619.45|609.85|619.58|609.98|620.12|610.52|619.3|609.7|118
1694995500000|2023-09-18 00:05:00|619.59|609.99|621.15|611.55|621.27|611.67|619.59|609.99|40
1694995800000|2023-09-18 00:10:00|621.17|611.57|620.42|610.82|621.17|611.57|620.03|610.43|85
1694996100000|2023-09-18 00:15:00|620.12|610.52|621.15|611.55|621.17|611.57|620.04|610.44|91
1694996400000|2023-09-18 00:20:00|620.75|611.15|619.82|610.22|621.17|611.57|619.79|610.19|144
1694996700000|2023-09-18 00:25:00|619.79|610.19|618.99|609.39|619.83|610.23|618.93|609.33|191
1694997000000|2023-09-18 00:30:00|619.14|609.54|616.96|607.36|619.38|609.78|615.72|606.12|683
1694997300000|2023-09-18 00:35:00|616.94|607.34|616.9|607.3|618.2|608.6|616.45|606.85|309
1694997600000|2023-09-18 00:40:00|617.14|607.54|619.48|609.88|620.01|610.41|616.55|606.95|224
1694997900000|2023-09-18 00:45:00|619.45|609.85|619.28|609.68|619.82|610.22|618.42|608.82|187
1694998200000|2023-09-18 00:50:00|619.26|609.66|619.23|609.63|620.06|610.46|618.88|609.28|106
1694998500000|2023-09-18 00:55:00|619.18|609.58|617.66|608.06|619.18|609.58|617.53|607.93|110
1694998800000|2023-09-18 01:00:00|617.71|608.11|618.22|608.62|618.48|608.88|617.25|607.65|217
1694999100000|2023-09-18 01:05:00|618.19|608.59|618.55|608.95|618.55|608.95|617.45|607.85|179
1694999400000|2023-09-18 01:10:00|618.76|609.16|619.94|610.34|619.94|610.34|618.47|608.87|81
1694999700000|2023-09-18 01:15:00|619.99|610.39|620.18|610.58|620.21|610.61|619.37|609.77|127
1695000000000|2023-09-18 01:20:00|620.31|610.71|618.83|609.23|620.55|610.95|618.1|608.5|234
1695000300000|2023-09-18 01:25:00|618.85|609.25|619.56|609.96|620.1|610.5|618.78|609.18|126
1695000600000|2023-09-18 01:30:00|619.57|609.97|618.94|609.34|619.57|609.97|618.88|609.28|69
1695000900000|2023-09-18 01:35:00|618.92|609.32|619.9|610.3|620.18|610.58|618.86|609.26|74
1695001200000|2023-09-18 01:40:00|619.95|610.35|620.43|610.83|620.43|610.83|619.91|610.31|32
1695001500000|2023-09-18 01:45:00|620.4|610.8|620.65|611.05|620.69|611.09|620.29|610.69|44
1695001800000|2023-09-18 01:50:00|620.43|610.83|620.58|610.98|620.58|610.98|620.13|610.53|35
1695002100000|2023-09-18 01:55:00|620.62|611.02|620.97|611.37|621.13|611.53|620.46|610.86|86
1695002400000|2023-09-18 02:00:00|620.98|611.38|621.38|611.78|621.74|612.14|620.9|611.3|77
1695002700000|2023-09-18 02:05:00|621.21|611.61|622.13|612.53|622.13|612.53|621.19|611.59|133
1695003000000|2023-09-18 02:10:00|621.98|612.38|621.76|612.16|622.15|612.55|621.76|612.16|33
1695003300000|2023-09-18 02:15:00|621.75|612.15|623.37|613.77|623.4|613.8|621.75|612.15|78
1695003600000|2023-09-18 02:20:00|623.38|613.78|626|616.4|626.2|616.6|623.25|613.65|327
1695003900000|2023-09-18 02:25:00|626.02|616.42|629.04|619.44|629.61|620.01|625.39|615.79|371
1695004200000|2023-09-18 02:30:00|629.03|619.43|631.09|621.49|631.76|622.16|628.99|619.39|459
1695004500000|2023-09-18 02:35:00|631.08|621.48|629.8|620.2|631.36|621.76|629.25|619.65|248
1695004800000|2023-09-18 02:40:00|629.81|620.21|630.65|621.05|630.65|621.05|628.81|619.21|230
1695005100000|2023-09-18 02:45:00|630.69|621.09|633.03|623.43|633.08|623.48|630.3|620.7|256
1695005400000|2023-09-18 02:50:00|632.95|623.35|632.04|622.44|633.74|624.14|632.03|622.43|285
1695005700000|2023-09-18 02:55:00|632.03|622.43|633.24|623.64|633.41|623.81|631.92|622.32|289
1695006000000|2023-09-18 03:00:00|633.28|623.68|631.64|622.04|633.62|624.02|631.15|621.55|317
1695006300000|2023-09-18 03:05:00|631.65|622.05|631.97|622.37|633.04|623.44|631.62|622.02|261
1695006600000|2023-09-18 03:10:00|632.04|622.44|633.45|623.85|633.9|624.3|632.04|622.44|241
1695006900000|2023-09-18 03:15:00|633.51|623.91|633.5|623.9|633.79|624.19|631.82|622.22|228
1695007200000|2023-09-18 03:20:00|633.51|623.91|640.09|630.49|640.09|630.49|633.51|623.91|445
1695007500000|2023-09-18 03:25:00|639.64|630.04|646.93|637.33|649.74|640.14|639.39|629.79|519
1695007800000|2023-09-18 03:30:00|646.92|637.32|657.01|647.41|658.22|648.62|646.82|637.22|526
1695008100000|2023-09-18 03:35:00|656.96|647.36|657.26|647.66|658.16|648.56|654.37|644.77|496
1695008400000|2023-09-18 03:40:00|657.27|647.67|663.6|654|664.41|654.81|657.26|647.66|484
1695008700000|2023-09-18 03:45:00|663.31|653.71|658.18|648.58|665.89|656.29|657.95|648.35|472
1695009000000|2023-09-18 03:50:00|658.04|648.44|661.91|652.31|662.13|652.53|657.92|648.32|264
1695009300000|2023-09-18 03:55:00|661.93|652.33|666.94|657.34|666.94|657.34|661.93|652.33|373
1695009600000|2023-09-18 04:00:00|666.89|657.29|664.33|654.73|670.2|660.6|664.22|654.62|483
1695009900000|2023-09-18 04:05:00|664.42|654.82|664.94|655.34|665.78|656.18|663.33|653.73|368
1695010200000|2023-09-18 04:10:00|665.03|655.43|663.92|654.32|665.41|655.81|663.83|654.23|306
1695010500000|2023-09-18 04:15:00|663.93|654.33|664.57|654.97|664.9|655.3|660.85|651.25|425
1695010800000|2023-09-18 04:20:00|664.31|654.71|666.72|657.12|666.89|657.29|663.55|653.95|345
1695011100000|2023-09-18 04:25:00|666.73|657.13|666.95|657.35|667.93|658.33|666.21|656.61|326
1695011400000|2023-09-18 04:30:00|666.96|657.36|659.69|650.09|667.1|657.5|659.52|649.92|450
1695011700000|2023-09-18 04:35:00|659.61|650.01|659.69|650.09|661.79|652.19|659.27|649.67|345
1695012000000|2023-09-18 04:40:00|659.7|650.1|660.15|650.55|661|651.4|659.19|649.59|271
1695012300000|2023-09-18 04:45:00|660.19|650.59|665.05|655.45|665.72|656.12|660.1|650.5|422
1695012600000|2023-09-18 04:50:00|665.04|655.44|665.99|656.39|666.7|657.1|664.49|654.89|298
1695012900000|2023-09-18 04:55:00|665.95|656.35|664.21|654.61|666.12|656.52|663.72|654.12|213
1695013200000|2023-09-18 05:00:00|664.17|654.57|661.58|651.98|664.83|655.23|661.57|651.97|187
1695013500000|2023-09-18 05:05:00|661.59|651.99|662.75|653.15|663.61|654.01|660.88|651.28|197
1695013800000|2023-09-18 05:10:00|663.04|653.44|662.93|653.33|663.27|653.67|661.86|652.26|117
1695014100000|2023-09-18 05:15:00|662.88|653.28|664.94|655.34|665.04|655.44|662.58|652.98|139
1695014400000|2023-09-18 05:20:00|664.95|655.35|664.77|655.17|664.95|655.35|664.02|654.42|198
1695014700000|2023-09-18 05:25:00|664.78|655.18|665.08|655.48|665.58|655.98|664.11|654.51|180
1695015000000|2023-09-18 05:30:00|665.1|655.5|665.43|655.83|665.68|656.08|664.7|655.1|127
1695015300000|2023-09-18 05:35:00|665.45|655.85|666.74|657.14|668.01|658.41|664.64|655.04|209
1695015600000|2023-09-18 05:40:00|666.75|657.15|666.77|657.17|667.72|658.12|665.62|656.02|223
1695015900000|2023-09-18 05:45:00|666.79|657.19|667.14|657.54|668.33|658.73|666.11|656.51|349
1695016200000|2023-09-18 05:50:00|667.15|657.55|666.2|656.6|671.1|661.5|666.19|656.59|351
1695016500000|2023-09-18 05:55:00|666.19|656.59|668.18|658.58|668.56|658.96|665.34|655.74|306
1695016800000|2023-09-18 06:00:00|668.19|658.59|666.36|656.76|670.13|660.53|665.62|656.02|338
1695017100000|2023-09-18 06:05:00|666.34|656.74|668.56|658.96|669.32|659.72|666.06|656.46|239
1695017400000|2023-09-18 06:10:00|668.45|658.85|670.42|660.82|670.92|661.32|668.45|658.85|301
1695017700000|2023-09-18 06:15:00|670.43|660.83|668.17|658.57|670.59|660.99|667.94|658.34|337
1695018000000|2023-09-18 06:20:00|668.21|658.61|668.39|658.79|669.38|659.78|667.74|658.14|231
1695018300000|2023-09-18 06:25:00|668.41|658.81|668.91|659.31|670.11|660.51|668.38|658.78|161
1695018600000|2023-09-18 06:30:00|668.93|659.33|669.28|659.68|670.35|660.75|668.93|659.33|251
1695018900000|2023-09-18 06:35:00|669.26|659.66|668.97|659.37|670.13|660.53|667.53|657.93|322
1695019200000|2023-09-18 06:40:00|668.98|659.38|667.78|658.18|668.98|659.38|667.4|657.8|263
1695019500000|2023-09-18 06:45:00|667.79|658.19|665.9|656.3|667.81|658.21|665.45|655.85|306
1695019800000|2023-09-18 06:50:00|665.91|656.31|664|654.4|665.93|656.33|663.84|654.24|381
1695020100000|2023-09-18 06:55:00|664.01|654.41|663.32|653.72|664.19|654.59|662.79|653.19|361
1695020400000|2023-09-18 07:00:00|663.33|653.73|663.99|654.39|663.99|654.39|662.58|652.98|336
1695020700000|2023-09-18 07:05:00|664|654.4|662.85|653.25|664|654.4|661.74|652.14|343
1695021000000|2023-09-18 07:10:00|662.89|653.29|661.31|651.71|663.09|653.49|661.3|651.7|274
1695021300000|2023-09-18 07:15:00|661.32|651.72|663.89|654.29|664.02|654.42|661.32|651.72|207
1695021600000|2023-09-18 07:20:00|663.81|654.21|661.35|651.75|663.91|654.31|661.22|651.62|275
1695021900000|2023-09-18 07:25:00|661.38|651.78|663.82|654.22|663.86|654.26|661.38|651.78|363
1695022200000|2023-09-18 07:30:00|663.83|654.23|662.75|653.15|664.77|655.17|662.11|652.51|267
1695022500000|2023-09-18 07:35:00|662.76|653.16|661.67|652.07|663.36|653.76|661.65|652.05|164
1695022800000|2023-09-18 07:40:00|661.68|652.08|662.06|652.46|662.61|653.01|661.28|651.68|185
1695023100000|2023-09-18 07:45:00|661.99|652.39|661.84|652.24|662.41|652.81|661.19|651.59|187
1695023400000|2023-09-18 07:50:00|661.66|652.06|659.91|650.31|661.66|652.06|659.43|649.83|212
1695023700000|2023-09-18 07:55:00|659.92|650.32|660.18|650.58|660.56|650.96|659.28|649.68|266
1695024000000|2023-09-18 08:00:00|660.19|650.59|661.29|651.69|661.35|651.75|659.52|649.92|78
1695024300000|2023-09-18 08:05:00|661.32|651.72|660.67|651.07|661.39|651.79|660.53|650.93|120
1695024600000|2023-09-18 08:10:00|660.63|651.03|661.77|652.17|663.26|653.66|660.6|651|150
1695024900000|2023-09-18 08:15:00|661.78|652.18|661.06|651.46|662.34|652.74|660.36|650.76|141
1695025200000|2023-09-18 08:20:00|661.08|651.48|660.6|651|661.29|651.69|660.43|650.83|96
1695025500000|2023-09-18 08:25:00|660.61|651.01|660.37|650.77|660.63|651.03|660.35|650.75|79
1695025800000|2023-09-18 08:30:00|660.38|650.78|659.3|649.7|660.54|650.94|659.23|649.63|105
1695026100000|2023-09-18 08:35:00|659.31|649.71|658.15|648.55|659.55|649.95|657.05|647.45|287
1695026400000|2023-09-18 08:40:00|658.16|648.56|656.77|647.17|658.59|648.99|656.4|646.8|381
1695026700000|2023-09-18 08:45:00|656.78|647.18|657.56|647.96|658.55|648.95|656.29|646.69|301
1695027000000|2023-09-18 08:50:00|657.66|648.06|657.64|648.04|657.99|648.39|657.09|647.49|151
1695027300000|2023-09-18 08:55:00|657.58|647.98|657.82|648.22|657.86|648.26|656.85|647.25|132
1695027600000|2023-09-18 09:00:00|657.83|648.23|659.35|649.75|659.35|649.75|657.69|648.09|161
1695027900000|2023-09-18 09:05:00|659.32|649.72|657.57|647.97|660.45|650.85|657.49|647.89|310
1695028200000|2023-09-18 09:10:00|657.53|647.93|657.44|647.84|658.11|648.51|657.38|647.78|73
1695028500000|2023-09-18 09:15:00|657.45|647.85|658.89|649.29|659.28|649.68|656.58|646.98|203
1695028800000|2023-09-18 09:20:00|658.9|649.3|658.84|649.24|659.06|649.46|658.08|648.48|242
1695029100000|2023-09-18 09:25:00|658.83|649.23|658.78|649.18|659.3|649.7|658.62|649.02|154
1695029400000|2023-09-18 09:30:00|658.77|649.17|659.7|650.1|659.8|650.2|658.77|649.17|102
1695029700000|2023-09-18 09:35:00|659.65|650.05|661.2|651.6|662.15|652.55|659.49|649.89|324
1695030000000|2023-09-18 09:40:00|661.24|651.64|662.17|652.57|663.84|654.24|661.24|651.64|323
1695030300000|2023-09-18 09:45:00|662.18|652.58|664.52|654.92|664.59|654.99|662.18|652.58|274
1695030600000|2023-09-18 09:50:00|664.53|654.93|665.35|655.75|666.1|656.5|662.48|652.88|482
1695030900000|2023-09-18 09:55:00|665.36|655.76|665.95|656.35|667.52|657.92|664.77|655.17|410
1695031200000|2023-09-18 10:00:00|665.96|656.36|667.53|657.93|668.54|658.94|665.96|656.36|444
1695031500000|2023-09-18 10:05:00|667.56|657.96|665.62|656.02|668.16|658.56|664.59|654.99|524
1695031800000|2023-09-18 10:10:00|665.48|655.88|665.12|655.52|666.16|656.56|665.04|655.44|297
1695032100000|2023-09-18 10:15:00|665.09|655.49|666.6|657|666.6|657|665.09|655.49|260
1695032400000|2023-09-18 10:20:00|666.57|656.97|665.78|656.18|667.21|657.61|665.32|655.72|367
1695032700000|2023-09-18 10:25:00|665.77|656.17|667.33|657.73|667.41|657.81|665.65|656.05|240
1695033000000|2023-09-18 10:30:00|667.55|657.95|669.44|659.84|669.44|659.84|667.3|657.7|458
1695033300000|2023-09-18 10:35:00|669.2|659.6|679.24|669.64|685.28|675.68|668.58|658.98|534
1695033600000|2023-09-18 10:40:00|679.25|669.65|683.11|673.51|683.3|673.7|676.91|667.31|661
1695033900000|2023-09-18 10:45:00|683.1|673.5|685.33|675.73|685.84|676.24|682.94|673.34|585
1695034200000|2023-09-18 10:50:00|685.36|675.76|685.64|676.04|686.53|676.93|684.08|674.48|366
1695034500000|2023-09-18 10:55:00|685.54|675.94|682.84|673.24|686.23|676.63|681.99|672.39|430
1695034800000|2023-09-18 11:00:00|683.3|673.7|684.45|674.85|685.79|676.19|682.32|672.72|437
1695035100000|2023-09-18 11:05:00|684.58|674.98|685.53|675.93|685.71|676.11|684.18|674.58|182
1695035400000|2023-09-18 11:10:00|685.64|676.04|681.36|671.76|686.63|677.03|681.2|671.6|485
1695035700000|2023-09-18 11:15:00|681.35|671.75|679.11|669.51|681.69|672.09|678.4|668.8|658
1695036000000|2023-09-18 11:20:00|679.07|669.47|678.59|668.99|680.37|670.77|678.01|668.41|412
1695036300000|2023-09-18 11:25:00|678.58|668.98|679.45|669.85|681.03|671.43|678.33|668.73|300
1695036600000|2023-09-18 11:30:00|679.46|669.86|676.14|666.54|679.95|670.35|676.13|666.53|479
1695036900000|2023-09-18 11:35:00|676.16|666.56|675.01|665.41|677.19|667.59|674.52|664.92|398
1695037200000|2023-09-18 11:40:00|675.04|665.44|675.33|665.73|676.39|666.79|674.79|665.19|356
1695037500000|2023-09-18 11:45:00|675.34|665.74|675.78|666.18|677.19|667.59|675.34|665.74|199
1695037800000|2023-09-18 11:50:00|675.63|666.03|675.83|666.23|676.89|667.29|674.22|664.62|325
1695038100000|2023-09-18 11:55:00|675.71|666.11|678.14|668.54|678.62|669.02|675.61|666.01|218
1695038400000|2023-09-18 12:00:00|678.15|668.55|676.39|666.79|678.21|668.61|676.11|666.51|253
1695038700000|2023-09-18 12:05:00|676.29|666.69|674.61|665.01|676.29|666.69|674.48|664.88|193
1695039000000|2023-09-18 12:10:00|674.6|665|674.36|664.76|674.86|665.26|673.05|663.45|262
1695039300000|2023-09-18 12:15:00|674.28|664.68|674.42|664.82|674.67|665.07|673.45|663.85|235
1695039600000|2023-09-18 12:20:00|674.41|664.81|674.53|664.93|675.34|665.74|674.27|664.67|117
1695039900000|2023-09-18 12:25:00|674.51|664.91|676.35|666.75|676.35|666.75|674.51|664.91|245
1695040200000|2023-09-18 12:30:00|676.24|666.64|678.02|668.42|678.18|668.58|676.04|666.44|394
1695040500000|2023-09-18 12:35:00|678.05|668.45|678.01|668.41|680.27|670.67|677.97|668.37|447
1695040800000|2023-09-18 12:40:00|678.06|668.46|679.01|669.41|680.33|670.73|678.02|668.42|295
1695041100000|2023-09-18 12:45:00|679.2|669.6|679.45|669.85|680.04|670.44|677.57|667.97|169
1695041400000|2023-09-18 12:50:00|679.41|669.81|682.15|672.55|682.3|672.7|679.32|669.72|195
1695041700000|2023-09-18 12:55:00|682.13|672.53|684.19|674.59|685.55|675.95|681.71|672.11|334
1695042000000|2023-09-18 13:00:00|684.14|674.54|682.5|672.9|684.75|675.15|682.5|672.9|406
1695042300000|2023-09-18 13:05:00|682.51|672.91|681.31|671.71|683.31|673.71|680.4|670.8|381
1695042600000|2023-09-18 13:10:00|681.2|671.6|681.47|671.87|681.47|671.87|680.16|670.56|72
1695042900000|2023-09-18 13:15:00|681.48|671.88|683.75|674.15|683.75|674.15|681.31|671.71|143
1695043200000|2023-09-18 13:20:00|683.43|673.83|682.31|672.71|686.45|676.85|682.29|672.69|303
1695043500000|2023-09-18 13:25:00|682.27|672.67|680.5|670.9|682.27|672.67|680.24|670.64|497
1695043800000|2023-09-18 13:30:00|680.44|670.84|681.03|671.43|682.3|672.7|680.24|670.64|373
1695044100000|2023-09-18 13:35:00|681.02|671.42|680.24|670.64|681.68|672.08|680.23|670.63|258
1695044400000|2023-09-18 13:40:00|680.25|670.65|676.94|667.34|680.32|670.72|676.25|666.65|417
1695044700000|2023-09-18 13:45:00|677.26|667.66|677.3|667.7|678.11|668.51|676.43|666.83|430
1695045000000|2023-09-18 13:50:00|677.32|667.72|677.85|668.25|679.32|669.72|676.93|667.33|282
1695045300000|2023-09-18 13:55:00|677.8|668.2|681.3|671.7|682.32|672.72|677.53|667.93|263
1695045600000|2023-09-18 14:00:00|681.31|671.71|679.48|669.88|681.54|671.94|679.45|669.85|241
1695045900000|2023-09-18 14:05:00|679.45|669.85|677.65|668.05|679.5|669.9|677.06|667.46|320
1695046200000|2023-09-18 14:10:00|677.7|668.1|678.83|669.23|679.32|669.72|677.42|667.82|263
1695046500000|2023-09-18 14:15:00|678.84|669.24|680.59|670.99|681.09|671.49|678.02|668.42|313
1695046800000|2023-09-18 14:20:00|680.37|670.77|680.61|671.01|681.47|671.87|680.21|670.61|286
1695047100000|2023-09-18 14:25:00|680.6|671|679.15|669.55|680.89|671.29|679.15|669.55|73
1695047400000|2023-09-18 14:30:00|679.14|669.54|680.42|670.82|680.73|671.13|679.02|669.42|297
1695047700000|2023-09-18 14:35:00|680.39|670.79|678.36|668.76|680.39|670.79|677.9|668.3|225
1695048000000|2023-09-18 14:40:00|678.37|668.77|679.3|669.7|679.57|669.97|678.36|668.76|81
1695048300000|2023-09-18 14:45:00|679.59|669.99|681.25|671.65|681.52|671.92|679.59|669.99|82
1695048600000|2023-09-18 14:50:00|681.22|671.62|685.42|675.82|688.47|678.87|681.16|671.56|346
1695048900000|2023-09-18 14:55:00|685.4|675.8|683.48|673.88|686.33|676.73|683.37|673.77|255
1695049200000|2023-09-18 15:00:00|683.53|673.93|682.06|672.46|684.64|675.04|682.03|672.43|388
1695049500000|2023-09-18 15:05:00|682.07|672.47|684.82|675.22|686.02|676.42|682.07|672.47|284
1695049800000|2023-09-18 15:10:00|684.84|675.24|682.99|673.39|685.77|676.17|682.99|673.39|241
1695050100000|2023-09-18 15:15:00|682.59|672.99|682.4|672.8|683|673.4|681.68|672.08|257
1695050400000|2023-09-18 15:20:00|682.38|672.78|682.29|672.69|682.73|673.13|680.69|671.09|331
1695050700000|2023-09-18 15:25:00|682.31|672.71|682.34|672.74|683.53|673.93|681.54|671.94|216
1695051000000|2023-09-18 15:30:00|682.37|672.77|681.24|671.64|683.2|673.6|681.24|671.64|316
1695051300000|2023-09-18 15:35:00|681.23|671.63|679.02|669.42|681.41|671.81|678.9|669.3|401
1695051600000|2023-09-18 15:40:00|679.04|669.44|679.76|670.16|680.43|670.83|679.04|669.44|264
1695051900000|2023-09-18 15:45:00|679.78|670.18|678.24|668.64|680.02|670.42|677.78|668.18|224
1695052200000|2023-09-18 15:50:00|678.25|668.65|678.3|668.7|678.3|668.7|677.06|667.46|302
1695052500000|2023-09-18 15:55:00|678.29|668.69|677.48|667.88|678.3|668.7|677.02|667.42|172
1695052800000|2023-09-18 16:00:00|677.49|667.89|676.93|667.33|677.81|668.21|675.28|665.68|404
1695053100000|2023-09-18 16:05:00|676.91|667.31|674.54|664.94|677.22|667.62|673.3|663.7|477
1695053400000|2023-09-18 16:10:00|674.55|664.95|672.82|663.22|674.56|664.96|670.97|661.37|395
1695053700000|2023-09-18 16:15:00|672.56|662.96|671.84|662.24|672.56|662.96|670.37|660.77|171
1695054000000|2023-09-18 16:20:00|671.76|662.16|672.45|662.85|673.42|663.82|671.26|661.66|291
1695054300000|2023-09-18 16:25:00|672.67|663.07|673.93|664.33|674.3|664.7|672.19|662.59|302
1695054600000|2023-09-18 16:30:00|673.94|664.34|672.74|663.14|674.46|664.86|672.4|662.8|187
1695054900000|2023-09-18 16:35:00|672.97|663.37|671.89|662.29|674.02|664.42|671.84|662.24|275
1695055200000|2023-09-18 16:40:00|671.9|662.3|676.63|667.03|676.66|667.06|671.9|662.3|311
1695055500000|2023-09-18 16:45:00|676.34|666.74|676.23|666.63|677.71|668.11|675.35|665.75|372
1695055800000|2023-09-18 16:50:00|676.14|666.54|676.17|666.57|676.58|666.98|675.21|665.61|185
1695056100000|2023-09-18 16:55:00|676.23|666.63|675.62|666.02|676.42|666.82|675.41|665.81|178
1695056400000|2023-09-18 17:00:00|675.64|666.04|676.2|666.6|677.15|667.55|675.41|665.81|161
1695056700000|2023-09-18 17:05:00|676.99|667.39|675.24|665.64|676.99|667.39|675.24|665.64|134
1695057000000|2023-09-18 17:10:00|675.38|665.78|675|665.4|675.38|665.78|673.87|664.27|223
1695057300000|2023-09-18 17:15:00|675.01|665.41|672.87|663.27|675.3|665.7|672.47|662.87|344
1695057600000|2023-09-18 17:20:00|672.93|663.33|672.1|662.5|673.3|663.7|671.16|661.56|490
1695057900000|2023-09-18 17:25:00|671.86|662.26|670.66|661.06|672.59|662.99|668.93|659.33|723
1695058200000|2023-09-18 17:30:00|670.41|660.81|666.33|656.73|671.9|662.3|666.25|656.65|811
1695058500000|2023-09-18 17:35:00|666.28|656.68|667.48|657.88|668.54|658.94|665.24|655.64|705
1695058800000|2023-09-18 17:40:00|667.49|657.89|667.44|657.84|668.05|658.45|666.23|656.63|391
1695059100000|2023-09-18 17:45:00|667.42|657.82|667.04|657.44|667.42|657.82|665.23|655.63|263
1695059400000|2023-09-18 17:50:00|667.02|657.42|666.09|656.49|667.02|657.42|665.29|655.69|285
1695059700000|2023-09-18 17:55:00|666.05|656.45|664.75|655.15|666.14|656.54|664.47|654.87|209
1695060000000|2023-09-18 18:00:00|664.63|655.03|665.75|656.15|665.75|656.15|663.82|654.22|356
1695060300000|2023-09-18 18:05:00|665.83|656.23|667.38|657.78|667.88|658.28|664.07|654.47|411
1695060600000|2023-09-18 18:10:00|667.32|657.72|667.12|657.52|668.3|658.7|666.4|656.8|304
1695060900000|2023-09-18 18:15:00|667.99|658.39|667.72|658.12|669.22|659.62|667.15|657.55|311
1695061200000|2023-09-18 18:20:00|667.69|658.09|666.4|656.8|667.72|658.12|666.35|656.75|206
1695061500000|2023-09-18 18:25:00|666.36|656.76|665.15|655.55|666.4|656.8|664.68|655.08|159
1695061800000|2023-09-18 18:30:00|665.17|655.57|665.5|655.9|666.01|656.41|664.71|655.11|422
1695062100000|2023-09-18 18:35:00|665.3|655.7|667.1|657.5|668.12|658.52|665.3|655.7|134
1695062400000|2023-09-18 18:40:00|667.07|657.47|667.21|657.61|667.52|657.92|665.49|655.89|318
1695062700000|2023-09-18 18:45:00|667.27|657.67|667.76|658.16|669.09|659.49|666.83|657.23|276
1695063000000|2023-09-18 18:50:00|667.77|658.17|666.32|656.72|667.77|658.17|665.98|656.38|196
1695063300000|2023-09-18 18:55:00|666.33|656.73|667.23|657.63|667.23|657.63|665.39|655.79|163
1695063600000|2023-09-18 19:00:00|667.22|657.62|666.49|656.89|667.22|657.62|665.59|655.99|220
1695063900000|2023-09-18 19:05:00|666.5|656.9|666.87|657.27|667.36|657.76|666.49|656.89|119
1695064200000|2023-09-18 19:10:00|666.88|657.28|666.57|656.97|667.34|657.74|666.42|656.82|121
1695064500000|2023-09-18 19:15:00|666.58|656.98|665.17|655.57|667.15|657.55|664.88|655.28|211
1695064800000|2023-09-18 19:20:00|665.16|655.56|663.96|654.36|665.16|655.56|663.52|653.92|370
1695065100000|2023-09-18 19:25:00|663.95|654.35|664.3|654.7|664.32|654.72|663.45|653.85|158
1695065400000|2023-09-18 19:30:00|664.02|654.42|665.08|655.48|665.34|655.74|663.89|654.29|71
1695065700000|2023-09-18 19:35:00|665.02|655.42|666.69|657.09|667.02|657.42|665.02|655.42|198
1695066000000|2023-09-18 19:40:00|666.65|657.05|668.52|658.92|668.52|658.92|665.61|656.01|174
1695066300000|2023-09-18 19:45:00|668.45|658.85|666.59|656.99|669.38|659.78|666.59|656.99|334
1695066600000|2023-09-18 19:50:00|666.6|657|666.56|656.96|666.94|657.34|666.25|656.65|190
1695066900000|2023-09-18 19:55:00|666.43|656.83|666.45|656.85|667.11|657.51|666.26|656.66|126
1695067200000|2023-09-18 20:00:00|666.46|656.86|666.06|656.46|666.47|656.87|665.36|655.76|220
1695067500000|2023-09-18 20:05:00|666.07|656.47|666.22|656.62|666.22|656.62|665.41|655.81|139
1695067800000|2023-09-18 20:10:00|665.84|656.24|665.36|655.76|665.84|656.24|665.25|655.65|174
1695068100000|2023-09-18 20:15:00|665.62|656.02|665.01|655.41|665.68|656.08|664.58|654.98|174
1695068400000|2023-09-18 20:20:00|665.02|655.42|663.41|653.81|665.19|655.59|663.41|653.81|186
1695068700000|2023-09-18 20:25:00|663.52|653.92|664.12|654.52|664.35|654.75|663.41|653.81|246
1695069000000|2023-09-18 20:30:00|664.06|654.46|663.88|654.28|664.8|655.2|663.6|654|192
1695069300000|2023-09-18 20:35:00|663.86|654.26|663.57|653.97|664.24|654.64|663.36|653.76|101
1695069600000|2023-09-18 20:40:00|663.56|653.96|663.87|654.27|663.9|654.3|663.3|653.7|111
1695069900000|2023-09-18 20:45:00|664.09|654.49|664.19|654.59|665.01|655.41|663.83|654.23|63
1695070200000|2023-09-18 20:50:00|664.18|654.58|664.38|654.78|664.43|654.83|663.4|653.8|121
1695070500000|2023-09-18 20:55:00|664.37|654.77|664.38|654.78|664.46|654.86|663.74|654.14|82
1695070800000|2023-09-18 21:00:00|664.36|654.76|662.83|653.23|664.42|654.82|662.83|653.23|199
1695071100000|2023-09-18 21:05:00|662.87|653.27|662.54|652.94|662.96|653.36|662.34|652.74|217
1695071400000|2023-09-18 21:10:00|662.55|652.95|664.44|654.84|664.44|654.84|662.45|652.85|226
1695071700000|2023-09-18 21:15:00|664.46|654.86|665.57|655.97|666.05|656.45|664.46|654.86|111
1695072000000|2023-09-18 21:20:00|665.61|656.01|665.73|656.13|666.52|656.92|664.92|655.32|185
1695072300000|2023-09-18 21:25:00|665.72|656.12|666.63|657.03|667.03|657.43|665.7|656.1|121
1695072600000|2023-09-18 21:30:00|666.62|657.02|668.09|658.49|668.91|659.31|666.47|656.87|175
1695072900000|2023-09-18 21:35:00|668.08|658.48|668.89|659.29|668.89|659.29|667.57|657.97|81
1695073200000|2023-09-18 21:40:00|668.9|659.3|668.8|659.2|670.12|660.52|668.49|658.89|138
1695073500000|2023-09-18 21:45:00|668.86|659.26|669.65|660.05|669.77|660.17|668.86|659.26|122
1695073800000|2023-09-18 21:50:00|669.57|659.97|668.74|659.14|669.65|660.05|668.66|659.06|163
1695074100000|2023-09-18 21:55:00|668.75|659.15|669.95|660.35|670.1|660.5|668.49|658.89|129
1695074400000|2023-09-18 22:00:00|670|660.4|669.52|659.92|670.74|661.14|668.66|659.06|132
1695074700000|2023-09-18 22:05:00|669.49|659.89|669.33|659.73|669.49|659.89|668.77|659.17|59
1695075000000|2023-09-18 22:10:00|669.34|659.74|668.68|659.08|669.34|659.74|668.62|659.02|88
1695075300000|2023-09-18 22:15:00|668.69|659.09|667.7|658.1|668.78|659.18|667.3|657.7|203
1695075600000|2023-09-18 22:20:00|668.11|658.51|666.57|656.97|668.19|658.59|665.95|656.35|374
1695075900000|2023-09-18 22:25:00|666.58|656.98|665.08|655.48|666.7|657.1|664.69|655.09|169
1695076200000|2023-09-18 22:30:00|665.29|655.69|664.85|655.25|665.91|656.31|663.99|654.39|227
1695076500000|2023-09-18 22:35:00|664.83|655.23|664.92|655.32|665.08|655.48|664.41|654.81|227
1695076800000|2023-09-18 22:40:00|664.93|655.33|665.67|656.07|665.67|656.07|664.82|655.22|163
1695077100000|2023-09-18 22:45:00|665.66|656.06|666.59|656.99|666.59|656.99|665.53|655.93|63
1695077400000|2023-09-18 22:50:00|666.81|657.21|667.02|657.42|667.02|657.42|666.59|656.99|82
1695077700000|2023-09-18 22:55:00|667.64|658.04|666.84|657.24|667.93|658.33|666.63|657.03|113
1695078000000|2023-09-18 23:00:00|666.83|657.23|665.47|655.87|666.83|657.23|664.95|655.35|185
1695078300000|2023-09-18 23:05:00|665.45|655.85|665.34|655.74|665.58|655.98|664.79|655.19|160
1695078600000|2023-09-18 23:10:00|665.32|655.72|664.02|654.42|665.35|655.75|663.97|654.37|279
1695078900000|2023-09-18 23:15:00|664|654.4|663.99|654.39|664.14|654.54|663.7|654.1|222
1695079200000|2023-09-18 23:20:00|663.94|654.34|662.5|652.9|664.03|654.43|662.45|652.85|342
1695079500000|2023-09-18 23:25:00|662.27|652.67|661.83|652.23|662.27|652.67|660.75|651.15|398
1695079800000|2023-09-18 23:30:00|661.84|652.24|661.04|651.44|661.94|652.34|660.85|651.25|339
1695080100000|2023-09-18 23:35:00|661.03|651.43|659.72|650.12|661.03|651.43|659.23|649.63|459
1695080400000|2023-09-18 23:40:00|659.71|650.11|659.82|650.22|660.9|651.3|659.49|649.89|335
1695080700000|2023-09-18 23:45:00|659.83|650.23|661.5|651.9|661.52|651.92|659.55|649.95|194
1695081000000|2023-09-18 23:50:00|661.44|651.84|660.74|651.14|661.47|651.87|660.08|650.48|153
1695081300000|2023-09-18 23:55:00|660.73|651.13|661.93|652.33|662.11|652.51|660.57|650.97|104
1695081600000|2023-09-19 00:00:00|661.92|652.32|662.48|652.88|664.11|654.51|661.22|651.62|314
1695081900000|2023-09-19 00:05:00|662.49|652.89|663.42|653.82|663.55|653.95|662.3|652.7|160
1695082200000|2023-09-19 00:10:00|663.43|653.83|662.81|653.21|663.81|654.21|662.53|652.93|179
1695082500000|2023-09-19 00:15:00|662.86|653.26|660.52|650.92|663.02|653.42|660.04|650.44|283
1695082800000|2023-09-19 00:20:00|660.51|650.91|660.17|650.57|660.54|650.94|658.92|649.32|515
1695083100000|2023-09-19 00:25:00|660.03|650.43|658.35|648.75|660.83|651.23|657.26|647.66|587
1695083400000|2023-09-19 00:30:00|658.32|648.72|658.94|649.34|659.03|649.43|657.76|648.16|357
1695083700000|2023-09-19 00:35:00|658.88|649.28|659.32|649.72|659.41|649.81|657.9|648.3|234
1695084000000|2023-09-19 00:40:00|659.33|649.73|658.96|649.36|659.46|649.86|658.55|648.95|215
1695084300000|2023-09-19 00:45:00|658.95|649.35|658.18|648.58|659.03|649.43|657.64|648.04|295
1695084600000|2023-09-19 00:50:00|658.35|648.75|660.35|650.75|660.59|650.99|658.35|648.75|186
1695084900000|2023-09-19 00:55:00|660.36|650.76|659.28|649.68|660.36|650.76|658.44|648.84|285
1695085200000|2023-09-19 01:00:00|659.25|649.65|659.65|650.05|659.65|650.05|658.6|649|216
1695085500000|2023-09-19 01:05:00|659.66|650.06|662.96|653.36|663.08|653.48|659.54|649.94|178
1695085800000|2023-09-19 01:10:00|663.1|653.5|665.84|656.24|666.2|656.6|662.9|653.3|414
1695086100000|2023-09-19 01:15:00|665.42|655.82|666.86|657.26|666.9|657.3|664.66|655.06|210
1695086400000|2023-09-19 01:20:00|666.84|657.24|666.96|657.36|669.78|660.18|666.48|656.88|348
1695086700000|2023-09-19 01:25:00|666.97|657.37|666.32|656.72|667.39|657.79|666.21|656.61|287
1695087000000|2023-09-19 01:30:00|666.33|656.73|664.82|655.22|666.33|656.73|664.44|654.84|387
1695087300000|2023-09-19 01:35:00|664.81|655.21|665.06|655.46|665.35|655.75|664.07|654.47|323
1695087600000|2023-09-19 01:40:00|665.05|655.45|668.51|658.91|668.98|659.38|664.61|655.01|284
1695087900000|2023-09-19 01:45:00|668.5|658.9|668.71|659.11|669.18|659.58|666.81|657.21|266
1695088200000|2023-09-19 01:50:00|668.61|659.01|668.39|658.79|668.61|659.01|667.67|658.07|189
1695088500000|2023-09-19 01:55:00|668.3|658.7|668.61|659.01|669.16|659.56|668.07|658.47|207
1695088800000|2023-09-19 02:00:00|668.58|658.98|668.15|658.55|668.66|659.06|667.51|657.91|259
1695089100000|2023-09-19 02:05:00|667.92|658.32|668.92|659.32|668.92|659.32|666.73|657.13|224
1695089400000|2023-09-19 02:10:00|668.62|659.02|669.39|659.79|669.69|660.09|668.45|658.85|242
1695089700000|2023-09-19 02:15:00|669.43|659.83|670.57|660.97|670.95|661.35|669.39|659.79|203
1695090000000|2023-09-19 02:20:00|670.58|660.98|671.36|661.76|671.36|661.76|669.84|660.24|103
1695090300000|2023-09-19 02:25:00|671.33|661.73|671.55|661.95|671.88|662.28|671|661.4|196
1695090600000|2023-09-19 02:30:00|671.81|662.21|672.28|662.68|672.3|662.7|671.47|661.87|175
1695090900000|2023-09-19 02:35:00|672.29|662.69|674.03|664.43|674.47|664.87|671.92|662.32|187
1695091200000|2023-09-19 02:40:00|673.6|664|673.89|664.29|674.68|665.08|673.51|663.91|217
1695091500000|2023-09-19 02:45:00|673.88|664.28|676.07|666.47|676.49|666.89|673.56|663.96|218
1695091800000|2023-09-19 02:50:00|676.04|666.44|675.88|666.28|676.26|666.66|675.16|665.56|318
1695092100000|2023-09-19 02:55:00|676.11|666.51|677.17|667.57|677.17|667.57|675.59|665.99|193
1695092400000|2023-09-19 03:00:00|677|667.4|677.34|667.74|677.34|667.74|676.56|666.96|46
1695092700000|2023-09-19 03:05:00|677.58|667.98|677.64|668.04|678.39|668.79|677.27|667.67|268
1695093000000|2023-09-19 03:10:00|677.84|668.24|677.25|667.65|678.21|668.61|675.9|666.3|312
1695093300000|2023-09-19 03:15:00|677.26|667.66|675.87|666.27|677.5|667.9|675.52|665.92|369
1695093600000|2023-09-19 03:20:00|675.88|666.28|677.54|667.94|678|668.4|674.47|664.87|392
1695093900000|2023-09-19 03:25:00|677.56|667.96|679.46|669.86|679.65|670.05|677.54|667.94|203
1695094200000|2023-09-19 03:30:00|679.3|669.7|678.96|669.36|679.65|670.05|678.23|668.63|299
1695094500000|2023-09-19 03:35:00|678.95|669.35|677.26|667.66|679.06|669.46|677.08|667.48|283
1695094800000|2023-09-19 03:40:00|677.33|667.73|676.5|666.9|677.42|667.82|676.34|666.74|117
1695095100000|2023-09-19 03:45:00|676.52|666.92|679.51|669.91|680.11|670.51|676.34|666.74|185
1695095400000|2023-09-19 03:50:00|679.5|669.9|679.02|669.42|679.8|670.2|678.97|669.37|195
1695095700000|2023-09-19 03:55:00|679.25|669.65|681.37|671.77|682.77|673.17|679.23|669.63|367
1695096000000|2023-09-19 04:00:00|681.38|671.78|680.92|671.32|681.54|671.94|680.62|671.02|308
1695096300000|2023-09-19 04:05:00|680.99|671.39|681.23|671.63|681.23|671.63|679.75|670.15|165
1695096600000|2023-09-19 04:10:00|681.3|671.7|682.56|672.96|682.89|673.29|681.18|671.58|149
1695096900000|2023-09-19 04:15:00|682.54|672.94|681.41|671.81|682.56|672.96|680.63|671.03|112
1695097200000|2023-09-19 04:20:00|681.39|671.79|682.55|672.95|682.55|672.95|681.34|671.74|87
1695097500000|2023-09-19 04:25:00|682.5|672.9|682.27|672.67|683.91|674.31|682.25|672.65|153
1695097800000|2023-09-19 04:30:00|682.29|672.69|683.46|673.86|685.07|675.47|682.26|672.66|217
1695098100000|2023-09-19 04:35:00|683.47|673.87|684.55|674.95|685.04|675.44|683.47|673.87|107
1695098400000|2023-09-19 04:40:00|684.54|674.94|685.91|676.31|685.91|676.31|684.31|674.71|217
1695098700000|2023-09-19 04:45:00|685.92|676.32|693.27|683.67|694.3|684.7|685.69|676.09|425
1695099000000|2023-09-19 04:50:00|693.24|683.64|693.7|684.1|697.3|687.7|693|683.4|528
1695099300000|2023-09-19 04:55:00|693.52|683.92|690.76|681.16|693.66|684.06|690.53|680.93|332
1695099600000|2023-09-19 05:00:00|691.16|681.56|689.18|679.58|691.66|682.06|689.01|679.41|286
1695099900000|2023-09-19 05:05:00|689.22|679.62|691.46|681.86|691.5|681.9|688.32|678.72|319
1695100200000|2023-09-19 05:10:00|691.49|681.89|688.57|678.97|691.5|681.9|688.27|678.67|149
1695100500000|2023-09-19 05:15:00|688.55|678.95|687.41|677.81|688.75|679.15|687.2|677.6|138
1695100800000|2023-09-19 05:20:00|687.48|677.88|687.48|677.88|688.3|678.7|687.03|677.43|135
1695101100000|2023-09-19 05:25:00|687.52|677.92|689.79|680.19|689.82|680.22|687.32|677.72|151
1695101400000|2023-09-19 05:30:00|689.64|680.04|688.21|678.61|690.23|680.63|688.2|678.6|302
1695101700000|2023-09-19 05:35:00|688.09|678.49|686.74|677.14|688.29|678.69|685.69|676.09|280
1695102000000|2023-09-19 05:40:00|686.75|677.15|687.12|677.52|687.14|677.54|685.65|676.05|218
1695102300000|2023-09-19 05:45:00|687.13|677.53|687.53|677.93|688.87|679.27|687.07|677.47|142
1695102600000|2023-09-19 05:50:00|687.45|677.85|685.47|675.87|687.45|677.85|685.1|675.5|218
1695102900000|2023-09-19 05:55:00|685.51|675.91|685.63|676.03|685.9|676.3|684.73|675.13|294
1695103200000|2023-09-19 06:00:00|685.6|676|683.78|674.18|685.85|676.25|683.73|674.13|213
1695103500000|2023-09-19 06:05:00|683.77|674.17|683.66|674.06|683.81|674.21|683.23|673.63|183
1695103800000|2023-09-19 06:10:00|683.67|674.07|683.94|674.34|683.94|674.34|683.3|673.7|99
1695104100000|2023-09-19 06:15:00|683.66|674.06|682.49|672.89|683.66|674.06|682.13|672.53|256
1695104400000|2023-09-19 06:20:00|682.71|673.11|682.3|672.7|682.79|673.19|681.1|671.5|200
1695104700000|2023-09-19 06:25:00|682.33|672.73|680.66|671.06|682.33|672.73|680.44|670.84|190
1695105000000|2023-09-19 06:30:00|680.64|671.04|680.8|671.2|681.3|671.7|680.12|670.52|156
1695105300000|2023-09-19 06:35:00|681.35|671.75|681.85|672.25|681.93|672.33|680.51|670.91|114
1695105600000|2023-09-19 06:40:00|681.84|672.24|675.26|665.66|682.09|672.49|675.09|665.49|237
1695105900000|2023-09-19 06:45:00|675.25|665.65|677.13|667.53|677.27|667.67|674.9|665.3|387
1695106200000|2023-09-19 06:50:00|677.15|667.55|676.48|666.88|677.26|667.66|675.56|665.96|176
1695106500000|2023-09-19 06:55:00|676.49|666.89|677.61|668.01|677.61|668.01|676.35|666.75|99
1695106800000|2023-09-19 07:00:00|677.87|668.27|678.01|668.41|678.26|668.66|677.5|667.9|82
1695107100000|2023-09-19 07:05:00|677.95|668.35|676.65|667.05|678.01|668.41|676.64|667.04|93
1695107400000|2023-09-19 07:10:00|676.71|667.11|678.62|669.02|678.64|669.04|676.67|667.07|54
1695107700000|2023-09-19 07:15:00|678.61|669.01|678.46|668.86|679.21|669.61|678.3|668.7|82
1695108000000|2023-09-19 07:20:00|678.48|668.88|678.17|668.57|678.48|668.88|677.3|667.7|133
1695108300000|2023-09-19 07:25:00|678.1|668.5|675.22|665.62|678.36|668.76|674.88|665.28|254
1695108600000|2023-09-19 07:30:00|675.23|665.63|675.26|665.66|675.87|666.27|674.58|664.98|251
1695108900000|2023-09-19 07:35:00|675.2|665.6|673.57|663.97|675.27|665.67|673.3|663.7|286
1695109200000|2023-09-19 07:40:00|673.53|663.93|673.29|663.69|673.93|664.33|673.08|663.48|152
1695109500000|2023-09-19 07:45:00|673.31|663.71|674.02|664.42|674.49|664.89|673.24|663.64|163
1695109800000|2023-09-19 07:50:00|674.07|664.47|673.97|664.37|674.27|664.67|673.81|664.21|56
1695110100000|2023-09-19 07:55:00|674.31|664.71|674.01|664.41|674.9|665.3|673.91|664.31|54
1695110400000|2023-09-19 08:00:00|674.09|664.49|674.3|664.7|675.13|665.53|673.95|664.35|276
1695110700000|2023-09-19 08:05:00|674.27|664.67|675.17|665.57|675.53|665.93|674.26|664.66|194
1695111000000|2023-09-19 08:10:00|676.06|666.46|678.2|668.6|678.2|668.6|676.06|666.46|32
1695111300000|2023-09-19 08:15:00|677.98|668.38|677.28|667.68|678.36|668.76|677.09|667.49|88
1695111600000|2023-09-19 08:20:00|677.27|667.67|678.83|669.23|678.84|669.24|677.27|667.67|139
1695111900000|2023-09-19 08:25:00|678.85|669.25|678.97|669.37|679.41|669.81|678.49|668.89|94
1695112200000|2023-09-19 08:30:00|678.96|669.36|678.26|668.66|679.08|669.48|677.43|667.83|134
1695112500000|2023-09-19 08:35:00|678.14|668.54|678.47|668.87|678.48|668.88|676.6|667|166
1695112800000|2023-09-19 08:40:00|678.48|668.88|678.59|668.99|679|669.4|677.66|668.06|179
1695113100000|2023-09-19 08:45:00|678.6|669|678.15|668.55|678.72|669.12|676.43|666.83|201
1695113400000|2023-09-19 08:50:00|678.14|668.54|678.26|668.66|678.38|668.78|677.62|668.02|123
1695113700000|2023-09-19 08:55:00|678.27|668.67|679.81|670.21|680.24|670.64|678.22|668.62|235
1695114000000|2023-09-19 09:00:00|679.82|670.22|679.26|669.66|681.13|671.53|678.77|669.17|273
1695114300000|2023-09-19 09:05:00|679.25|669.65|680.62|671.02|681.13|671.53|678.48|668.88|273
1695114600000|2023-09-19 09:10:00|680.95|671.35|680.9|671.3|681.88|672.28|680.62|671.02|212
1695114900000|2023-09-19 09:15:00|680.91|671.31|681.4|671.8|681.42|671.82|680.42|670.82|205
1695115200000|2023-09-19 09:20:00|681.52|671.92|683.69|674.09|684.03|674.43|681.52|671.92|221
1695115500000|2023-09-19 09:25:00|683.57|673.97|684.6|675|685.59|675.99|683.5|673.9|352
1695115800000|2023-09-19 09:30:00|684.61|675.01|685.67|676.07|686.24|676.64|684.61|675.01|347
1695116100000|2023-09-19 09:35:00|685.75|676.15|682.83|673.23|685.77|676.17|682.82|673.22|285
1695116400000|2023-09-19 09:40:00|682.84|673.24|682.53|672.93|685.78|676.18|682.5|672.9|309
1695116700000|2023-09-19 09:45:00|683|673.4|681.08|671.48|683.19|673.59|680.69|671.09|229
1695117000000|2023-09-19 09:50:00|681.09|671.49|682.43|672.83|682.43|672.83|680.66|671.06|264
1695117300000|2023-09-19 09:55:00|683.21|673.61|683.17|673.57|684.38|674.78|683.15|673.55|132
1695117600000|2023-09-19 10:00:00|683.18|673.58|684.43|674.83|684.79|675.19|683.18|673.58|141
1695117900000|2023-09-19 10:05:00|684.42|674.82|682.29|672.69|686|676.4|682.08|672.48|201
1695118200000|2023-09-19 10:10:00|682.32|672.72|679.45|669.85|682.34|672.74|679.06|669.46|253
1695118500000|2023-09-19 10:15:00|679.46|669.86|679.37|669.77|680.6|671|679.37|669.77|252
1695118800000|2023-09-19 10:20:00|679.36|669.76|678.65|669.05|679.55|669.95|677.49|667.89|205
1695119100000|2023-09-19 10:25:00|678.99|669.39|675.94|666.34|679.11|669.51|673.7|664.1|405
1695119400000|2023-09-19 10:30:00|675.22|665.62|677.5|667.9|677.5|667.9|674.89|665.29|279
1695119700000|2023-09-19 10:35:00|677.51|667.91|677.41|667.81|678.13|668.53|676.87|667.27|233
1695120000000|2023-09-19 10:40:00|677.39|667.79|678.45|668.85|678.8|669.2|676.96|667.36|95
1695120300000|2023-09-19 10:45:00|678.38|668.78|677.45|667.85|678.44|668.84|676.69|667.09|162
1695120600000|2023-09-19 10:50:00|677.46|667.86|679.31|669.71|679.31|669.71|676.47|666.87|207
1695120900000|2023-09-19 10:55:00|679.3|669.7|679.41|669.81|679.46|669.86|678.32|668.72|113
1695121200000|2023-09-19 11:00:00|679.44|669.84|678.54|668.94|679.44|669.84|677.95|668.35|155
1695121500000|2023-09-19 11:05:00|678.53|668.93|676.17|666.57|678.53|668.93|675.78|666.18|163
1695121800000|2023-09-19 11:10:00|676.18|666.58|676.72|667.12|677.43|667.83|676.18|666.58|179
1695122100000|2023-09-19 11:15:00|676.71|667.11|677.92|668.32|678.18|668.58|676.26|666.66|211
1695122400000|2023-09-19 11:20:00|677.94|668.34|678.56|668.96|678.93|669.33|677.94|668.34|178
1695122700000|2023-09-19 11:25:00|678.52|668.92|678.87|669.27|678.89|669.29|678.46|668.86|49
1695123000000|2023-09-19 11:30:00|678.98|669.38|678.19|668.59|678.99|669.39|677.8|668.2|107
1695123300000|2023-09-19 11:35:00|678.2|668.6|678.54|668.94|678.54|668.94|678.18|668.58|99
1695123600000|2023-09-19 11:40:00|678.56|668.96|679.14|669.54|679.16|669.56|678.15|668.55|168
1695123900000|2023-09-19 11:45:00|679.15|669.55|679.76|670.16|679.93|670.33|678.71|669.11|132
1695124200000|2023-09-19 11:50:00|679.79|670.19|679.54|669.94|679.92|670.32|679.36|669.76|155
1695124500000|2023-09-19 11:55:00|679.46|669.86|679.12|669.52|679.49|669.89|679.12|669.52|29
1695124800000|2023-09-19 12:00:00|679.29|669.69|678.54|668.94|679.29|669.69|676.17|666.57|194
1695125100000|2023-09-19 12:05:00|678.56|668.96|678.33|668.73|678.62|669.02|677.65|668.05|117
1695125400000|2023-09-19 12:10:00|678.31|668.71|677.81|668.21|678.64|669.04|677.66|668.06|124
1695125700000|2023-09-19 12:15:00|677.86|668.26|679.59|669.99|679.59|669.99|677.86|668.26|150
1695126000000|2023-09-19 12:20:00|679.6|670|681.16|671.56|681.24|671.64|679.54|669.94|113
1695126300000|2023-09-19 12:25:00|681.19|671.59|680.4|670.8|681.43|671.83|680.2|670.6|206
1695126600000|2023-09-19 12:30:00|680.45|670.85|679.56|669.96|680.56|670.96|678.83|669.23|274
1695126900000|2023-09-19 12:35:00|679.54|669.94|678.89|669.29|679.54|669.94|677.99|668.39|352
1695127200000|2023-09-19 12:40:00|678.95|669.35|678.33|668.73|679.11|669.51|678.18|668.58|324
1695127500000|2023-09-19 12:45:00|678.3|668.7|679.33|669.73|679.51|669.91|677.73|668.13|306
1695127800000|2023-09-19 12:50:00|679.07|669.47|680.7|671.1|680.91|671.31|679.07|669.47|216
1695128100000|2023-09-19 12:55:00|680.94|671.34|681.17|671.57|683.25|673.65|680.24|670.64|133
1695128400000|2023-09-19 13:00:00|681.3|671.7|682.6|673|682.93|673.33|680.95|671.35|234
1695128700000|2023-09-19 13:05:00|682.62|673.02|683.33|673.73|684.3|674.7|682.62|673.02|90
1695129000000|2023-09-19 13:10:00|682.65|673.05|684|674.4|684.13|674.53|682.65|673.05|129
1695129300000|2023-09-19 13:15:00|684.03|674.43|684.5|674.9|685.89|676.29|684.03|674.43|140
1695129600000|2023-09-19 13:20:00|684.49|674.89|684.37|674.77|685.09|675.49|683.48|673.88|137
1695129900000|2023-09-19 13:25:00|684.28|674.68|683.4|673.8|684.65|675.05|683.38|673.78|122
1695130200000|2023-09-19 13:30:00|683.38|673.78|684.12|674.52|684.8|675.2|683.25|673.65|194
1695130500000|2023-09-19 13:35:00|684.11|674.51|691.08|681.48|692.31|682.71|683.9|674.3|427
1695130800000|2023-09-19 13:40:00|691.09|681.49|688.92|679.32|691.38|681.78|688.28|678.68|235
1695131100000|2023-09-19 13:45:00|689.09|679.49|689.8|680.2|690.53|680.93|687.78|678.18|297
1695131400000|2023-09-19 13:50:00|689.74|680.14|687.83|678.23|689.75|680.15|687.5|677.9|425
1695131700000|2023-09-19 13:55:00|687.78|678.18|684.47|674.87|688.27|678.67|683.43|673.83|541
1695132000000|2023-09-19 14:00:00|684.4|674.8|682.65|673.05|684.52|674.92|681.98|672.38|408
1695132300000|2023-09-19 14:05:00|682.71|673.11|687.52|677.92|688.39|678.79|682.68|673.08|311
1695132600000|2023-09-19 14:10:00|687.39|677.79|690.94|681.34|691.26|681.66|686.69|677.09|328
1695132900000|2023-09-19 14:15:00|690.93|681.33|692.35|682.75|693.48|683.88|690.45|680.85|474
1695133200000|2023-09-19 14:20:00|692.33|682.73|688.75|679.15|693.15|683.55|688.62|679.02|336
1695133500000|2023-09-19 14:25:00|688.85|679.25|687.75|678.15|688.97|679.37|687.63|678.03|352
1695133800000|2023-09-19 14:30:00|687.35|677.75|686.75|677.15|687.93|678.33|685.74|676.14|294
1695134100000|2023-09-19 14:35:00|686.74|677.14|686.58|676.98|686.96|677.36|685.64|676.04|236
1695134400000|2023-09-19 14:40:00|686.6|677|689.39|679.79|689.48|679.88|686.5|676.9|130
1695134700000|2023-09-19 14:45:00|689.44|679.84|687.49|677.89|691.03|681.43|687.35|677.75|221
1695135000000|2023-09-19 14:50:00|687.5|677.9|685.81|676.21|687.64|678.04|685.69|676.09|97
1695135300000|2023-09-19 14:55:00|685.83|676.23|686.55|676.95|688.81|679.21|685.81|676.21|201
1695135600000|2023-09-19 15:00:00|686.53|676.93|686.46|676.86|688.45|678.85|686.29|676.69|361
1695135900000|2023-09-19 15:05:00|686.5|676.9|686.91|677.31|687.42|677.82|684.95|675.35|329
1695136200000|2023-09-19 15:10:00|687.11|677.51|688.22|678.62|688.22|678.62|686.81|677.21|255
1695136500000|2023-09-19 15:15:00|688.23|678.63|688.46|678.86|690.3|680.7|688.13|678.53|254
1695136800000|2023-09-19 15:20:00|688.58|678.98|690.47|680.87|690.47|680.87|688.3|678.7|273
1695137100000|2023-09-19 15:25:00|690.3|680.7|691.44|681.84|691.76|682.16|689.75|680.15|341
1695137400000|2023-09-19 15:30:00|691.45|681.85|691.43|681.83|692.31|682.71|690.99|681.39|424
1695137700000|2023-09-19 15:35:00|691.28|681.68|689.73|680.13|692.6|683|688.65|679.05|509
1695138000000|2023-09-19 15:40:00|689.71|680.11|689.38|679.78|690.39|680.79|688.4|678.8|489
1695138300000|2023-09-19 15:45:00|689.37|679.77|689.27|679.67|689.91|680.31|687.7|678.1|360
1695138600000|2023-09-19 15:50:00|689.24|679.64|692.12|682.52|692.89|683.29|688.81|679.21|443
1695138900000|2023-09-19 15:55:00|692.26|682.66|692.38|682.78|692.93|683.33|691.3|681.7|456
1695139200000|2023-09-19 16:00:00|692.39|682.79|692.35|682.75|692.76|683.16|690.39|680.79|432
1695139500000|2023-09-19 16:05:00|692.32|682.72|692.59|682.99|692.74|683.14|691.28|681.68|290
1695139800000|2023-09-19 16:10:00|692.56|682.96|694.69|685.09|694.95|685.35|692.26|682.66|252
1695140100000|2023-09-19 16:15:00|694.93|685.33|691.01|681.41|695.58|685.98|690.72|681.12|431
1695140400000|2023-09-19 16:20:00|690.76|681.16|690.17|680.57|691.51|681.91|689.36|679.76|311
1695140700000|2023-09-19 16:25:00|690.16|680.56|689.56|679.96|690.2|680.6|688.68|679.08|324
1695141000000|2023-09-19 16:30:00|689.52|679.92|688.96|679.36|689.62|680.02|688.39|678.79|297
1695141300000|2023-09-19 16:35:00|688.98|679.38|689.55|679.95|689.8|680.2|688.87|679.27|181
1695141600000|2023-09-19 16:40:00|689.62|680.02|690.42|680.82|691.11|681.51|689.55|679.95|197
1695141900000|2023-09-19 16:45:00|690.38|680.78|687.85|678.25|690.38|680.78|687.68|678.08|175
1695142200000|2023-09-19 16:50:00|687.84|678.24|687.28|677.68|687.84|678.24|686.03|676.43|242
1695142500000|2023-09-19 16:55:00|687.27|677.67|687.61|678.01|687.98|678.38|686.5|676.9|177
1695142800000|2023-09-19 17:00:00|687.53|677.93|686.47|676.87|687.56|677.96|686.17|676.57|276
1695143100000|2023-09-19 17:05:00|686.34|676.74|689.16|679.56|689.16|679.56|685.34|675.74|178
1695143400000|2023-09-19 17:10:00|689.08|679.48|688.72|679.12|689.09|679.49|688.28|678.68|76
1695143700000|2023-09-19 17:15:00|688.63|679.03|687.03|677.43|689.03|679.43|686.91|677.31|262
1695144000000|2023-09-19 17:20:00|687.04|677.44|686.01|676.41|687.18|677.58|685.74|676.14|206
1695144300000|2023-09-19 17:25:00|685.99|676.39|687.34|677.74|687.34|677.74|685.92|676.32|26
1695144600000|2023-09-19 17:30:00|687.4|677.8|688.01|678.41|689|679.4|687.4|677.8|134
1695144900000|2023-09-19 17:35:00|688|678.4|688.75|679.15|689.96|680.36|687.94|678.34|69
1695145200000|2023-09-19 17:40:00|688.76|679.16|689.47|679.87|689.69|680.09|688.68|679.08|185
1695145500000|2023-09-19 17:45:00|689.54|679.94|688.38|678.78|690.02|680.42|688.26|678.66|274
1695145800000|2023-09-19 17:50:00|688.39|678.79|688.09|678.49|688.49|678.89|687.36|677.76|177
1695146100000|2023-09-19 17:55:00|688.03|678.43|688.76|679.16|688.94|679.34|687.96|678.36|276
1695146400000|2023-09-19 18:00:00|688.77|679.17|690.4|680.8|690.4|680.8|688.45|678.85|134
1695146700000|2023-09-19 18:05:00|690.87|681.27|688.69|679.09|690.89|681.29|688.55|678.95|150
1695147000000|2023-09-19 18:10:00|688.7|679.1|688.74|679.14|689.27|679.67|688.59|678.99|82
1695147300000|2023-09-19 18:15:00|688.42|678.82|688.04|678.44|688.94|679.34|687.76|678.16|129
1695147600000|2023-09-19 18:20:00|687.84|678.24|688.83|679.23|689.06|679.46|687.47|677.87|109
1695147900000|2023-09-19 18:25:00|688.84|679.24|689.09|679.49|689.75|680.15|688.83|679.23|211
1695148200000|2023-09-19 18:30:00|689.08|679.48|689.95|680.35|690.07|680.47|688.84|679.24|125
1695148500000|2023-09-19 18:35:00|690.15|680.55|690.23|680.63|690.82|681.22|689.97|680.37|176
1695148800000|2023-09-19 18:40:00|690.24|680.64|689.55|679.95|690.25|680.65|689.34|679.74|168
1695149100000|2023-09-19 18:45:00|689.57|679.97|689.21|679.61|690.08|680.48|688.85|679.25|116
1695149400000|2023-09-19 18:50:00|689.22|679.62|689.23|679.63|689.35|679.75|688.63|679.03|132
1695149700000|2023-09-19 18:55:00|689.22|679.62|688.82|679.22|689.4|679.8|688.82|679.22|42
1695150000000|2023-09-19 19:00:00|688.95|679.35|687.12|677.52|688.95|679.35|686.82|677.22|136
1695150300000|2023-09-19 19:05:00|687.11|677.51|687.22|677.62|687.49|677.89|687.06|677.46|48
1695150600000|2023-09-19 19:10:00|687.23|677.63|685.91|676.31|687.23|677.63|685.38|675.78|263
1695150900000|2023-09-19 19:15:00|685.9|676.3|684.35|674.75|686.03|676.43|684.35|674.75|220
1695151200000|2023-09-19 19:20:00|684.38|674.78|684.86|675.26|685.13|675.53|684.33|674.73|59
1695151500000|2023-09-19 19:25:00|684.85|675.25|686.51|676.91|687.31|677.71|684.53|674.93|187
1695151800000|2023-09-19 19:30:00|686.53|676.93|686.81|677.21|687.73|678.13|686.53|676.93|129
1695152100000|2023-09-19 19:35:00|686.8|677.2|687.16|677.56|687.35|677.75|686.36|676.76|110
1695152400000|2023-09-19 19:40:00|687.08|677.48|686.45|676.85|687.11|677.51|686.3|676.7|59
1695152700000|2023-09-19 19:45:00|686.82|677.22|687.18|677.58|687.18|677.58|686.82|677.22|2
1695153000000|2023-09-19 19:50:00|687.12|677.52|688.98|679.38|689.04|679.44|686.72|677.12|78
1695153300000|2023-09-19 19:55:00|688.99|679.39|688.86|679.26|689.38|679.78|688.21|678.61|120
1695153600000|2023-09-19 20:00:00|688.83|679.23|686.93|677.33|688.83|679.23|686.8|677.2|150
1695153900000|2023-09-19 20:05:00|686.83|677.23|685.83|676.23|687.08|677.48|685.37|675.77|221
1695154200000|2023-09-19 20:10:00|685.82|676.22|688.4|678.8|688.4|678.8|685.42|675.82|188
1695154500000|2023-09-19 20:15:00|688.92|679.32|685|675.4|688.99|679.39|684.62|675.02|289
1695154800000|2023-09-19 20:20:00|684.91|675.31|684.56|674.96|685.51|675.91|684.56|674.96|218
1695155100000|2023-09-19 20:25:00|684.55|674.95|683.99|674.39|684.55|674.95|683.81|674.21|100
1695155400000|2023-09-19 20:30:00|683.84|674.24|684.37|674.77|684.83|675.23|683.79|674.19|40
1695155700000|2023-09-19 20:35:00|684.38|674.78|685.17|675.57|685.39|675.79|684.34|674.74|85
1695156000000|2023-09-19 20:40:00|685.28|675.68|685.13|675.53|685.92|676.32|685.06|675.46|47
1695156300000|2023-09-19 20:45:00|685.25|675.65|687.1|677.5|687.13|677.53|685.25|675.65|112
1695156600000|2023-09-19 20:50:00|687.9|678.3|687.86|678.26|687.93|678.33|686.39|676.79|142
1695156900000|2023-09-19 20:55:00|687.89|678.29|687.75|678.15|688.13|678.53|687.04|677.44|130
1695157200000|2023-09-19 21:00:00|687.73|678.13|688.33|678.73|688.34|678.74|687.34|677.74|159
1695157500000|2023-09-19 21:05:00|688.34|678.74|689.19|679.59|689.21|679.61|687.56|677.96|160
1695157800000|2023-09-19 21:10:00|689.17|679.57|688.87|679.27|689.18|679.58|688.66|679.06|134
1695158100000|2023-09-19 21:15:00|688.9|679.3|687.11|677.51|689.07|679.47|686.68|677.08|229
1695158400000|2023-09-19 21:20:00|687.1|677.5|685.93|676.33|687.1|677.5|685.15|675.55|158
1695158700000|2023-09-19 21:25:00|685.87|676.27|684.7|675.1|685.88|676.28|683.7|674.1|339
1695159000000|2023-09-19 21:30:00|684.74|675.14|685.99|676.39|686.04|676.44|684.51|674.91|156
1695159300000|2023-09-19 21:35:00|686.27|676.67|687.82|678.22|688.28|678.68|686.17|676.57|92
1695159600000|2023-09-19 21:40:00|687.79|678.19|688.61|679.01|689.1|679.5|687.79|678.19|119
1695159900000|2023-09-19 21:45:00|688.64|679.04|688.43|678.83|688.89|679.29|688.37|678.77|78
1695160200000|2023-09-19 21:50:00|688.4|678.8|690.4|680.8|690.65|681.05|688.31|678.71|98
1695160500000|2023-09-19 21:55:00|690.41|680.81|690.95|681.35|691.37|681.77|689.73|680.13|212
1695160800000|2023-09-19 22:00:00|690.96|681.36|691.79|682.19|692.14|682.54|690.3|680.7|146
1695161100000|2023-09-19 22:05:00|691.68|682.08|691.79|682.19|692.05|682.45|691.26|681.66|130
1695161400000|2023-09-19 22:10:00|691.81|682.21|692.09|682.49|692.3|682.7|691.41|681.81|132
1695161700000|2023-09-19 22:15:00|691.86|682.26|690.25|680.65|692.02|682.42|690.21|680.61|112
1695162000000|2023-09-19 22:20:00|690.26|680.66|690.62|681.02|691.39|681.79|690.25|680.65|142
1695162300000|2023-09-19 22:25:00|690.63|681.03|690.89|681.29|691.89|682.29|690.63|681.03|55
1695162600000|2023-09-19 22:30:00|690.87|681.27|690.42|680.82|690.87|681.27|690.06|680.46|120
1695162900000|2023-09-19 22:35:00|690.43|680.83|691|681.4|691.09|681.49|690.2|680.6|99
1695163200000|2023-09-19 22:40:00|690.82|681.22|691.27|681.67|691.46|681.86|690.52|680.92|127
1695163500000|2023-09-19 22:45:00|691.87|682.27|692.36|682.76|692.37|682.77|691.5|681.9|19
1695163800000|2023-09-19 22:50:00|692.35|682.75|691.61|682.01|692.35|682.75|691.61|682.01|87
1695164100000|2023-09-19 22:55:00|691.62|682.02|693.44|683.84|693.63|684.03|691.62|682.02|108
1695164400000|2023-09-19 23:00:00|693.48|683.88|695.46|685.86|695.46|685.86|693.25|683.65|184
1695164700000|2023-09-19 23:05:00|695.47|685.87|695.89|686.29|695.89|686.29|694.95|685.35|38
1695165000000|2023-09-19 23:10:00|695.87|686.27|696.46|686.86|696.75|687.15|695.55|685.95|60
1695165300000|2023-09-19 23:15:00|696.45|686.85|698.76|689.16|701.95|692.35|696.29|686.69|396
1695165600000|2023-09-19 23:20:00|698.75|689.15|695.8|686.2|698.97|689.37|695.62|686.02|281
1695165900000|2023-09-19 23:25:00|695.88|686.28|695.11|685.51|696.03|686.43|694.99|685.39|63
1695166200000|2023-09-19 23:30:00|695.04|685.44|694.62|685.02|695.18|685.58|694.58|684.98|67
1695166500000|2023-09-19 23:35:00|694.59|684.99|692.6|683|694.71|685.11|692.52|682.92|159
1695166800000|2023-09-19 23:40:00|692.55|682.95|692.24|682.64|692.6|683|692.05|682.45|78
1695167100000|2023-09-19 23:45:00|692.22|682.62|691.08|681.48|692.47|682.87|690.91|681.31|120
1695167400000|2023-09-19 23:50:00|691.41|681.81|690.6|681|692.01|682.41|690.5|680.9|126
1695167700000|2023-09-19 23:55:00|690.76|681.16|689.77|680.17|691.1|681.5|689.22|679.62|117
1695081600000|2023-09-19 00:00:00|661.92|652.32|662.48|652.88|664.11|654.51|661.22|651.62|314
1695081900000|2023-09-19 00:05:00|662.49|652.89|663.42|653.82|663.55|653.95|662.3|652.7|160
1695082200000|2023-09-19 00:10:00|663.43|653.83|662.81|653.21|663.81|654.21|662.53|652.93|179
1695082500000|2023-09-19 00:15:00|662.86|653.26|660.52|650.92|663.02|653.42|660.04|650.44|283
1695082800000|2023-09-19 00:20:00|660.51|650.91|660.17|650.57|660.54|650.94|658.92|649.32|515
1695083100000|2023-09-19 00:25:00|660.03|650.43|658.35|648.75|660.83|651.23|657.26|647.66|587
1695083400000|2023-09-19 00:30:00|658.32|648.72|658.94|649.34|659.03|649.43|657.76|648.16|357
1695083700000|2023-09-19 00:35:00|658.88|649.28|659.32|649.72|659.41|649.81|657.9|648.3|234
1695084000000|2023-09-19 00:40:00|659.33|649.73|658.96|649.36|659.46|649.86|658.55|648.95|215
1695084300000|2023-09-19 00:45:00|658.95|649.35|658.18|648.58|659.03|649.43|657.64|648.04|295
1695084600000|2023-09-19 00:50:00|658.35|648.75|660.35|650.75|660.59|650.99|658.35|648.75|186
1695084900000|2023-09-19 00:55:00|660.36|650.76|659.28|649.68|660.36|650.76|658.44|648.84|285
1695085200000|2023-09-19 01:00:00|659.25|649.65|659.65|650.05|659.65|650.05|658.6|649|216
1695085500000|2023-09-19 01:05:00|659.66|650.06|662.96|653.36|663.08|653.48|659.54|649.94|178
1695085800000|2023-09-19 01:10:00|663.1|653.5|665.84|656.24|666.2|656.6|662.9|653.3|414
1695086100000|2023-09-19 01:15:00|665.42|655.82|666.86|657.26|666.9|657.3|664.66|655.06|210
1695086400000|2023-09-19 01:20:00|666.84|657.24|666.96|657.36|669.78|660.18|666.48|656.88|348
1695086700000|2023-09-19 01:25:00|666.97|657.37|666.32|656.72|667.39|657.79|666.21|656.61|287
1695087000000|2023-09-19 01:30:00|666.33|656.73|664.82|655.22|666.33|656.73|664.44|654.84|387
1695087300000|2023-09-19 01:35:00|664.81|655.21|665.06|655.46|665.35|655.75|664.07|654.47|323
1695087600000|2023-09-19 01:40:00|665.05|655.45|668.51|658.91|668.98|659.38|664.61|655.01|284
1695087900000|2023-09-19 01:45:00|668.5|658.9|668.71|659.11|669.18|659.58|666.81|657.21|266
1695088200000|2023-09-19 01:50:00|668.61|659.01|668.39|658.79|668.61|659.01|667.67|658.07|189
1695088500000|2023-09-19 01:55:00|668.3|658.7|668.61|659.01|669.16|659.56|668.07|658.47|207
1695088800000|2023-09-19 02:00:00|668.58|658.98|668.15|658.55|668.66|659.06|667.51|657.91|259
1695089100000|2023-09-19 02:05:00|667.92|658.32|668.92|659.32|668.92|659.32|666.73|657.13|224
1695089400000|2023-09-19 02:10:00|668.62|659.02|669.39|659.79|669.69|660.09|668.45|658.85|242
1695089700000|2023-09-19 02:15:00|669.43|659.83|670.57|660.97|670.95|661.35|669.39|659.79|203
1695090000000|2023-09-19 02:20:00|670.58|660.98|671.36|661.76|671.36|661.76|669.84|660.24|103
1695090300000|2023-09-19 02:25:00|671.33|661.73|671.55|661.95|671.88|662.28|671|661.4|196
1695090600000|2023-09-19 02:30:00|671.81|662.21|672.28|662.68|672.3|662.7|671.47|661.87|175
1695090900000|2023-09-19 02:35:00|672.29|662.69|674.03|664.43|674.47|664.87|671.92|662.32|187
1695091200000|2023-09-19 02:40:00|673.6|664|673.89|664.29|674.68|665.08|673.51|663.91|217
1695091500000|2023-09-19 02:45:00|673.88|664.28|676.07|666.47|676.49|666.89|673.56|663.96|218
1695091800000|2023-09-19 02:50:00|676.04|666.44|675.88|666.28|676.26|666.66|675.16|665.56|318
1695092100000|2023-09-19 02:55:00|676.11|666.51|677.17|667.57|677.17|667.57|675.59|665.99|193
1695092400000|2023-09-19 03:00:00|677|667.4|677.34|667.74|677.34|667.74|676.56|666.96|46
1695092700000|2023-09-19 03:05:00|677.58|667.98|677.64|668.04|678.39|668.79|677.27|667.67|268
1695093000000|2023-09-19 03:10:00|677.84|668.24|677.25|667.65|678.21|668.61|675.9|666.3|312
1695093300000|2023-09-19 03:15:00|677.26|667.66|675.87|666.27|677.5|667.9|675.52|665.92|369
1695093600000|2023-09-19 03:20:00|675.88|666.28|677.54|667.94|678|668.4|674.47|664.87|392
1695093900000|2023-09-19 03:25:00|677.56|667.96|679.46|669.86|679.65|670.05|677.54|667.94|203
1695094200000|2023-09-19 03:30:00|679.3|669.7|678.96|669.36|679.65|670.05|678.23|668.63|299
1695094500000|2023-09-19 03:35:00|678.95|669.35|677.26|667.66|679.06|669.46|677.08|667.48|283
1695094800000|2023-09-19 03:40:00|677.33|667.73|676.5|666.9|677.42|667.82|676.34|666.74|117
1695095100000|2023-09-19 03:45:00|676.52|666.92|679.51|669.91|680.11|670.51|676.34|666.74|185
1695095400000|2023-09-19 03:50:00|679.5|669.9|679.02|669.42|679.8|670.2|678.97|669.37|195
1695095700000|2023-09-19 03:55:00|679.25|669.65|681.37|671.77|682.77|673.17|679.23|669.63|367
1695096000000|2023-09-19 04:00:00|681.38|671.78|680.92|671.32|681.54|671.94|680.62|671.02|308
1695096300000|2023-09-19 04:05:00|680.99|671.39|681.23|671.63|681.23|671.63|679.75|670.15|165
1695096600000|2023-09-19 04:10:00|681.3|671.7|682.56|672.96|682.89|673.29|681.18|671.58|149
1695096900000|2023-09-19 04:15:00|682.54|672.94|681.41|671.81|682.56|672.96|680.63|671.03|112
1695097200000|2023-09-19 04:20:00|681.39|671.79|682.55|672.95|682.55|672.95|681.34|671.74|87
1695097500000|2023-09-19 04:25:00|682.5|672.9|682.27|672.67|683.91|674.31|682.25|672.65|153
1695097800000|2023-09-19 04:30:00|682.29|672.69|683.46|673.86|685.07|675.47|682.26|672.66|217
1695098100000|2023-09-19 04:35:00|683.47|673.87|684.55|674.95|685.04|675.44|683.47|673.87|107
1695098400000|2023-09-19 04:40:00|684.54|674.94|685.91|676.31|685.91|676.31|684.31|674.71|217
1695098700000|2023-09-19 04:45:00|685.92|676.32|693.27|683.67|694.3|684.7|685.69|676.09|425
1695099000000|2023-09-19 04:50:00|693.24|683.64|693.7|684.1|697.3|687.7|693|683.4|528
1695099300000|2023-09-19 04:55:00|693.52|683.92|690.76|681.16|693.66|684.06|690.53|680.93|332
1695099600000|2023-09-19 05:00:00|691.16|681.56|689.18|679.58|691.66|682.06|689.01|679.41|286
1695099900000|2023-09-19 05:05:00|689.22|679.62|691.46|681.86|691.5|681.9|688.32|678.72|319
1695100200000|2023-09-19 05:10:00|691.49|681.89|688.57|678.97|691.5|681.9|688.27|678.67|149
1695100500000|2023-09-19 05:15:00|688.55|678.95|687.41|677.81|688.75|679.15|687.2|677.6|138
1695100800000|2023-09-19 05:20:00|687.48|677.88|687.48|677.88|688.3|678.7|687.03|677.43|135
1695101100000|2023-09-19 05:25:00|687.52|677.92|689.79|680.19|689.82|680.22|687.32|677.72|151
1695101400000|2023-09-19 05:30:00|689.64|680.04|688.21|678.61|690.23|680.63|688.2|678.6|302
1695101700000|2023-09-19 05:35:00|688.09|678.49|686.74|677.14|688.29|678.69|685.69|676.09|280
1695102000000|2023-09-19 05:40:00|686.75|677.15|687.12|677.52|687.14|677.54|685.65|676.05|218
1695102300000|2023-09-19 05:45:00|687.13|677.53|687.53|677.93|688.87|679.27|687.07|677.47|142
1695102600000|2023-09-19 05:50:00|687.45|677.85|685.47|675.87|687.45|677.85|685.1|675.5|218
1695102900000|2023-09-19 05:55:00|685.51|675.91|685.63|676.03|685.9|676.3|684.73|675.13|294
1695103200000|2023-09-19 06:00:00|685.6|676|683.78|674.18|685.85|676.25|683.73|674.13|213
1695103500000|2023-09-19 06:05:00|683.77|674.17|683.66|674.06|683.81|674.21|683.23|673.63|183
1695103800000|2023-09-19 06:10:00|683.67|674.07|683.94|674.34|683.94|674.34|683.3|673.7|99
1695104100000|2023-09-19 06:15:00|683.66|674.06|682.49|672.89|683.66|674.06|682.13|672.53|256
1695104400000|2023-09-19 06:20:00|682.71|673.11|682.3|672.7|682.79|673.19|681.1|671.5|200
1695104700000|2023-09-19 06:25:00|682.33|672.73|680.66|671.06|682.33|672.73|680.44|670.84|190
1695105000000|2023-09-19 06:30:00|680.64|671.04|680.8|671.2|681.3|671.7|680.12|670.52|156
1695105300000|2023-09-19 06:35:00|681.35|671.75|681.85|672.25|681.93|672.33|680.51|670.91|114
1695105600000|2023-09-19 06:40:00|681.84|672.24|675.26|665.66|682.09|672.49|675.09|665.49|237
1695105900000|2023-09-19 06:45:00|675.25|665.65|677.13|667.53|677.27|667.67|674.9|665.3|387
1695106200000|2023-09-19 06:50:00|677.15|667.55|676.48|666.88|677.26|667.66|675.56|665.96|176
1695106500000|2023-09-19 06:55:00|676.49|666.89|677.61|668.01|677.61|668.01|676.35|666.75|99
1695106800000|2023-09-19 07:00:00|677.87|668.27|678.01|668.41|678.26|668.66|677.5|667.9|82
1695107100000|2023-09-19 07:05:00|677.95|668.35|676.65|667.05|678.01|668.41|676.64|667.04|93
1695107400000|2023-09-19 07:10:00|676.71|667.11|678.62|669.02|678.64|669.04|676.67|667.07|54
1695107700000|2023-09-19 07:15:00|678.61|669.01|678.46|668.86|679.21|669.61|678.3|668.7|82
1695108000000|2023-09-19 07:20:00|678.48|668.88|678.17|668.57|678.48|668.88|677.3|667.7|133
1695108300000|2023-09-19 07:25:00|678.1|668.5|675.22|665.62|678.36|668.76|674.88|665.28|254
1695108600000|2023-09-19 07:30:00|675.23|665.63|675.26|665.66|675.87|666.27|674.58|664.98|251
1695108900000|2023-09-19 07:35:00|675.2|665.6|673.57|663.97|675.27|665.67|673.3|663.7|286
1695109200000|2023-09-19 07:40:00|673.53|663.93|673.29|663.69|673.93|664.33|673.08|663.48|152
1695109500000|2023-09-19 07:45:00|673.31|663.71|674.02|664.42|674.49|664.89|673.24|663.64|163
1695109800000|2023-09-19 07:50:00|674.07|664.47|673.97|664.37|674.27|664.67|673.81|664.21|56
1695110100000|2023-09-19 07:55:00|674.31|664.71|674.01|664.41|674.9|665.3|673.91|664.31|54
1695110400000|2023-09-19 08:00:00|674.09|664.49|674.3|664.7|675.13|665.53|673.95|664.35|276
1695110700000|2023-09-19 08:05:00|674.27|664.67|675.17|665.57|675.53|665.93|674.26|664.66|194
1695111000000|2023-09-19 08:10:00|676.06|666.46|678.2|668.6|678.2|668.6|676.06|666.46|32
1695111300000|2023-09-19 08:15:00|677.98|668.38|677.28|667.68|678.36|668.76|677.09|667.49|88
1695111600000|2023-09-19 08:20:00|677.27|667.67|678.83|669.23|678.84|669.24|677.27|667.67|139
1695111900000|2023-09-19 08:25:00|678.85|669.25|678.97|669.37|679.41|669.81|678.49|668.89|94
1695112200000|2023-09-19 08:30:00|678.96|669.36|678.26|668.66|679.08|669.48|677.43|667.83|134
1695112500000|2023-09-19 08:35:00|678.14|668.54|678.47|668.87|678.48|668.88|676.6|667|166
1695112800000|2023-09-19 08:40:00|678.48|668.88|678.59|668.99|679|669.4|677.66|668.06|179
1695113100000|2023-09-19 08:45:00|678.6|669|678.15|668.55|678.72|669.12|676.43|666.83|201
1695113400000|2023-09-19 08:50:00|678.14|668.54|678.26|668.66|678.38|668.78|677.62|668.02|123
1695113700000|2023-09-19 08:55:00|678.27|668.67|679.81|670.21|680.24|670.64|678.22|668.62|235
1695114000000|2023-09-19 09:00:00|679.82|670.22|679.26|669.66|681.13|671.53|678.77|669.17|273
1695114300000|2023-09-19 09:05:00|679.25|669.65|680.62|671.02|681.13|671.53|678.48|668.88|273
1695114600000|2023-09-19 09:10:00|680.95|671.35|680.9|671.3|681.88|672.28|680.62|671.02|212
1695114900000|2023-09-19 09:15:00|680.91|671.31|681.4|671.8|681.42|671.82|680.42|670.82|205
1695115200000|2023-09-19 09:20:00|681.52|671.92|683.69|674.09|684.03|674.43|681.52|671.92|221
1695115500000|2023-09-19 09:25:00|683.57|673.97|684.6|675|685.59|675.99|683.5|673.9|352
1695115800000|2023-09-19 09:30:00|684.61|675.01|685.67|676.07|686.24|676.64|684.61|675.01|347
1695116100000|2023-09-19 09:35:00|685.75|676.15|682.83|673.23|685.77|676.17|682.82|673.22|285
1695116400000|2023-09-19 09:40:00|682.84|673.24|682.53|672.93|685.78|676.18|682.5|672.9|309
1695116700000|2023-09-19 09:45:00|683|673.4|681.08|671.48|683.19|673.59|680.69|671.09|229
1695117000000|2023-09-19 09:50:00|681.09|671.49|682.43|672.83|682.43|672.83|680.66|671.06|264
1695117300000|2023-09-19 09:55:00|683.21|673.61|683.17|673.57|684.38|674.78|683.15|673.55|132
1695117600000|2023-09-19 10:00:00|683.18|673.58|684.43|674.83|684.79|675.19|683.18|673.58|141
1695117900000|2023-09-19 10:05:00|684.42|674.82|682.29|672.69|686|676.4|682.08|672.48|201
1695118200000|2023-09-19 10:10:00|682.32|672.72|679.45|669.85|682.34|672.74|679.06|669.46|253
1695118500000|2023-09-19 10:15:00|679.46|669.86|679.37|669.77|680.6|671|679.37|669.77|252
1695118800000|2023-09-19 10:20:00|679.36|669.76|678.65|669.05|679.55|669.95|677.49|667.89|205
1695119100000|2023-09-19 10:25:00|678.99|669.39|675.94|666.34|679.11|669.51|673.7|664.1|405
1695119400000|2023-09-19 10:30:00|675.22|665.62|677.5|667.9|677.5|667.9|674.89|665.29|279
1695119700000|2023-09-19 10:35:00|677.51|667.91|677.41|667.81|678.13|668.53|676.87|667.27|233
1695120000000|2023-09-19 10:40:00|677.39|667.79|678.45|668.85|678.8|669.2|676.96|667.36|95
1695120300000|2023-09-19 10:45:00|678.38|668.78|677.45|667.85|678.44|668.84|676.69|667.09|162
1695120600000|2023-09-19 10:50:00|677.46|667.86|679.31|669.71|679.31|669.71|676.47|666.87|207
1695120900000|2023-09-19 10:55:00|679.3|669.7|679.41|669.81|679.46|669.86|678.32|668.72|113
1695121200000|2023-09-19 11:00:00|679.44|669.84|678.54|668.94|679.44|669.84|677.95|668.35|155
1695121500000|2023-09-19 11:05:00|678.53|668.93|676.17|666.57|678.53|668.93|675.78|666.18|163
1695121800000|2023-09-19 11:10:00|676.18|666.58|676.72|667.12|677.43|667.83|676.18|666.58|179
1695122100000|2023-09-19 11:15:00|676.71|667.11|677.92|668.32|678.18|668.58|676.26|666.66|211
1695122400000|2023-09-19 11:20:00|677.94|668.34|678.56|668.96|678.93|669.33|677.94|668.34|178
1695122700000|2023-09-19 11:25:00|678.52|668.92|678.87|669.27|678.89|669.29|678.46|668.86|49
1695123000000|2023-09-19 11:30:00|678.98|669.38|678.19|668.59|678.99|669.39|677.8|668.2|107
1695123300000|2023-09-19 11:35:00|678.2|668.6|678.54|668.94|678.54|668.94|678.18|668.58|99
1695123600000|2023-09-19 11:40:00|678.56|668.96|679.14|669.54|679.16|669.56|678.15|668.55|168
1695123900000|2023-09-19 11:45:00|679.15|669.55|679.76|670.16|679.93|670.33|678.71|669.11|132
1695124200000|2023-09-19 11:50:00|679.79|670.19|679.54|669.94|679.92|670.32|679.36|669.76|155
1695124500000|2023-09-19 11:55:00|679.46|669.86|679.12|669.52|679.49|669.89|679.12|669.52|29
1695124800000|2023-09-19 12:00:00|679.29|669.69|678.54|668.94|679.29|669.69|676.17|666.57|194
1695125100000|2023-09-19 12:05:00|678.56|668.96|678.33|668.73|678.62|669.02|677.65|668.05|117
1695125400000|2023-09-19 12:10:00|678.31|668.71|677.81|668.21|678.64|669.04|677.66|668.06|124
1695125700000|2023-09-19 12:15:00|677.86|668.26|679.59|669.99|679.59|669.99|677.86|668.26|150
1695126000000|2023-09-19 12:20:00|679.6|670|681.16|671.56|681.24|671.64|679.54|669.94|113
1695126300000|2023-09-19 12:25:00|681.19|671.59|680.4|670.8|681.43|671.83|680.2|670.6|206
1695126600000|2023-09-19 12:30:00|680.45|670.85|679.56|669.96|680.56|670.96|678.83|669.23|274
1695126900000|2023-09-19 12:35:00|679.54|669.94|678.89|669.29|679.54|669.94|677.99|668.39|352
1695127200000|2023-09-19 12:40:00|678.95|669.35|678.33|668.73|679.11|669.51|678.18|668.58|324
1695127500000|2023-09-19 12:45:00|678.3|668.7|679.33|669.73|679.51|669.91|677.73|668.13|306
1695127800000|2023-09-19 12:50:00|679.07|669.47|680.7|671.1|680.91|671.31|679.07|669.47|216
1695128100000|2023-09-19 12:55:00|680.94|671.34|681.17|671.57|683.25|673.65|680.24|670.64|133
1695128400000|2023-09-19 13:00:00|681.3|671.7|682.6|673|682.93|673.33|680.95|671.35|234
1695128700000|2023-09-19 13:05:00|682.62|673.02|683.33|673.73|684.3|674.7|682.62|673.02|90
1695129000000|2023-09-19 13:10:00|682.65|673.05|684|674.4|684.13|674.53|682.65|673.05|129
1695129300000|2023-09-19 13:15:00|684.03|674.43|684.5|674.9|685.89|676.29|684.03|674.43|140
1695129600000|2023-09-19 13:20:00|684.49|674.89|684.37|674.77|685.09|675.49|683.48|673.88|137
1695129900000|2023-09-19 13:25:00|684.28|674.68|683.4|673.8|684.65|675.05|683.38|673.78|122
1695130200000|2023-09-19 13:30:00|683.38|673.78|684.12|674.52|684.8|675.2|683.25|673.65|194
1695130500000|2023-09-19 13:35:00|684.11|674.51|691.08|681.48|692.31|682.71|683.9|674.3|427
1695130800000|2023-09-19 13:40:00|691.09|681.49|688.92|679.32|691.38|681.78|688.28|678.68|235
1695131100000|2023-09-19 13:45:00|689.09|679.49|689.8|680.2|690.53|680.93|687.78|678.18|297
1695131400000|2023-09-19 13:50:00|689.74|680.14|687.83|678.23|689.75|680.15|687.5|677.9|425
1695131700000|2023-09-19 13:55:00|687.78|678.18|684.47|674.87|688.27|678.67|683.43|673.83|541
1695132000000|2023-09-19 14:00:00|684.4|674.8|682.65|673.05|684.52|674.92|681.98|672.38|408
1695132300000|2023-09-19 14:05:00|682.71|673.11|687.52|677.92|688.39|678.79|682.68|673.08|311
1695132600000|2023-09-19 14:10:00|687.39|677.79|690.94|681.34|691.26|681.66|686.69|677.09|328
1695132900000|2023-09-19 14:15:00|690.93|681.33|692.35|682.75|693.48|683.88|690.45|680.85|474
1695133200000|2023-09-19 14:20:00|692.33|682.73|688.75|679.15|693.15|683.55|688.62|679.02|336
1695133500000|2023-09-19 14:25:00|688.85|679.25|687.75|678.15|688.97|679.37|687.63|678.03|352
1695133800000|2023-09-19 14:30:00|687.35|677.75|686.75|677.15|687.93|678.33|685.74|676.14|294
1695134100000|2023-09-19 14:35:00|686.74|677.14|686.58|676.98|686.96|677.36|685.64|676.04|236
1695134400000|2023-09-19 14:40:00|686.6|677|689.39|679.79|689.48|679.88|686.5|676.9|130
1695134700000|2023-09-19 14:45:00|689.44|679.84|687.49|677.89|691.03|681.43|687.35|677.75|221
1695135000000|2023-09-19 14:50:00|687.5|677.9|685.81|676.21|687.64|678.04|685.69|676.09|97
1695135300000|2023-09-19 14:55:00|685.83|676.23|686.55|676.95|688.81|679.21|685.81|676.21|201
1695135600000|2023-09-19 15:00:00|686.53|676.93|686.46|676.86|688.45|678.85|686.29|676.69|361
1695135900000|2023-09-19 15:05:00|686.5|676.9|686.91|677.31|687.42|677.82|684.95|675.35|329
1695136200000|2023-09-19 15:10:00|687.11|677.51|688.22|678.62|688.22|678.62|686.81|677.21|255
1695136500000|2023-09-19 15:15:00|688.23|678.63|688.46|678.86|690.3|680.7|688.13|678.53|254
1695136800000|2023-09-19 15:20:00|688.58|678.98|690.47|680.87|690.47|680.87|688.3|678.7|273
1695137100000|2023-09-19 15:25:00|690.3|680.7|691.44|681.84|691.76|682.16|689.75|680.15|341
1695137400000|2023-09-19 15:30:00|691.45|681.85|691.43|681.83|692.31|682.71|690.99|681.39|424
1695137700000|2023-09-19 15:35:00|691.28|681.68|689.73|680.13|692.6|683|688.65|679.05|509
1695138000000|2023-09-19 15:40:00|689.71|680.11|689.38|679.78|690.39|680.79|688.4|678.8|489
1695138300000|2023-09-19 15:45:00|689.37|679.77|689.27|679.67|689.91|680.31|687.7|678.1|360
1695138600000|2023-09-19 15:50:00|689.24|679.64|692.12|682.52|692.89|683.29|688.81|679.21|443
1695138900000|2023-09-19 15:55:00|692.26|682.66|692.38|682.78|692.93|683.33|691.3|681.7|456
1695139200000|2023-09-19 16:00:00|692.39|682.79|692.35|682.75|692.76|683.16|690.39|680.79|432
1695139500000|2023-09-19 16:05:00|692.32|682.72|692.59|682.99|692.74|683.14|691.28|681.68|290
1695139800000|2023-09-19 16:10:00|692.56|682.96|694.69|685.09|694.95|685.35|692.26|682.66|252
1695140100000|2023-09-19 16:15:00|694.93|685.33|691.01|681.41|695.58|685.98|690.72|681.12|431
1695140400000|2023-09-19 16:20:00|690.76|681.16|690.17|680.57|691.51|681.91|689.36|679.76|311
1695140700000|2023-09-19 16:25:00|690.16|680.56|689.56|679.96|690.2|680.6|688.68|679.08|324
1695141000000|2023-09-19 16:30:00|689.52|679.92|688.96|679.36|689.62|680.02|688.39|678.79|297
1695141300000|2023-09-19 16:35:00|688.98|679.38|689.55|679.95|689.8|680.2|688.87|679.27|181
1695141600000|2023-09-19 16:40:00|689.62|680.02|690.42|680.82|691.11|681.51|689.55|679.95|197
1695141900000|2023-09-19 16:45:00|690.38|680.78|687.85|678.25|690.38|680.78|687.68|678.08|175
1695142200000|2023-09-19 16:50:00|687.84|678.24|687.28|677.68|687.84|678.24|686.03|676.43|242
1695142500000|2023-09-19 16:55:00|687.27|677.67|687.61|678.01|687.98|678.38|686.5|676.9|177
1695142800000|2023-09-19 17:00:00|687.53|677.93|686.47|676.87|687.56|677.96|686.17|676.57|276
1695143100000|2023-09-19 17:05:00|686.34|676.74|689.16|679.56|689.16|679.56|685.34|675.74|178
1695143400000|2023-09-19 17:10:00|689.08|679.48|688.72|679.12|689.09|679.49|688.28|678.68|76
1695143700000|2023-09-19 17:15:00|688.63|679.03|687.03|677.43|689.03|679.43|686.91|677.31|262
1695144000000|2023-09-19 17:20:00|687.04|677.44|686.01|676.41|687.18|677.58|685.74|676.14|206
1695144300000|2023-09-19 17:25:00|685.99|676.39|687.34|677.74|687.34|677.74|685.92|676.32|26
1695144600000|2023-09-19 17:30:00|687.4|677.8|688.01|678.41|689|679.4|687.4|677.8|134
1695144900000|2023-09-19 17:35:00|688|678.4|688.75|679.15|689.96|680.36|687.94|678.34|69
1695145200000|2023-09-19 17:40:00|688.76|679.16|689.47|679.87|689.69|680.09|688.68|679.08|185
1695145500000|2023-09-19 17:45:00|689.54|679.94|688.38|678.78|690.02|680.42|688.26|678.66|274
1695145800000|2023-09-19 17:50:00|688.39|678.79|688.09|678.49|688.49|678.89|687.36|677.76|177
1695146100000|2023-09-19 17:55:00|688.03|678.43|688.76|679.16|688.94|679.34|687.96|678.36|276
1695146400000|2023-09-19 18:00:00|688.77|679.17|690.4|680.8|690.4|680.8|688.45|678.85|134
1695146700000|2023-09-19 18:05:00|690.87|681.27|688.69|679.09|690.89|681.29|688.55|678.95|150
1695147000000|2023-09-19 18:10:00|688.7|679.1|688.74|679.14|689.27|679.67|688.59|678.99|82
1695147300000|2023-09-19 18:15:00|688.42|678.82|688.04|678.44|688.94|679.34|687.76|678.16|129
1695147600000|2023-09-19 18:20:00|687.84|678.24|688.83|679.23|689.06|679.46|687.47|677.87|109
1695147900000|2023-09-19 18:25:00|688.84|679.24|689.09|679.49|689.75|680.15|688.83|679.23|211
1695148200000|2023-09-19 18:30:00|689.08|679.48|689.95|680.35|690.07|680.47|688.84|679.24|125
1695148500000|2023-09-19 18:35:00|690.15|680.55|690.23|680.63|690.82|681.22|689.97|680.37|176
1695148800000|2023-09-19 18:40:00|690.24|680.64|689.55|679.95|690.25|680.65|689.34|679.74|168
1695149100000|2023-09-19 18:45:00|689.57|679.97|689.21|679.61|690.08|680.48|688.85|679.25|116
1695149400000|2023-09-19 18:50:00|689.22|679.62|689.23|679.63|689.35|679.75|688.63|679.03|132
1695149700000|2023-09-19 18:55:00|689.22|679.62|688.82|679.22|689.4|679.8|688.82|679.22|42
1695150000000|2023-09-19 19:00:00|688.95|679.35|687.12|677.52|688.95|679.35|686.82|677.22|136
1695150300000|2023-09-19 19:05:00|687.11|677.51|687.22|677.62|687.49|677.89|687.06|677.46|48
1695150600000|2023-09-19 19:10:00|687.23|677.63|685.91|676.31|687.23|677.63|685.38|675.78|263
1695150900000|2023-09-19 19:15:00|685.9|676.3|684.35|674.75|686.03|676.43|684.35|674.75|220
1695151200000|2023-09-19 19:20:00|684.38|674.78|684.86|675.26|685.13|675.53|684.33|674.73|59
1695151500000|2023-09-19 19:25:00|684.85|675.25|686.51|676.91|687.31|677.71|684.53|674.93|187
1695151800000|2023-09-19 19:30:00|686.53|676.93|686.81|677.21|687.73|678.13|686.53|676.93|129
1695152100000|2023-09-19 19:35:00|686.8|677.2|687.16|677.56|687.35|677.75|686.36|676.76|110
1695152400000|2023-09-19 19:40:00|687.08|677.48|686.45|676.85|687.11|677.51|686.3|676.7|59
1695152700000|2023-09-19 19:45:00|686.82|677.22|687.18|677.58|687.18|677.58|686.82|677.22|2
1695153000000|2023-09-19 19:50:00|687.12|677.52|688.98|679.38|689.04|679.44|686.72|677.12|78
1695153300000|2023-09-19 19:55:00|688.99|679.39|688.86|679.26|689.38|679.78|688.21|678.61|120
1695153600000|2023-09-19 20:00:00|688.83|679.23|686.93|677.33|688.83|679.23|686.8|677.2|150
1695153900000|2023-09-19 20:05:00|686.83|677.23|685.83|676.23|687.08|677.48|685.37|675.77|221
1695154200000|2023-09-19 20:10:00|685.82|676.22|688.4|678.8|688.4|678.8|685.42|675.82|188
1695154500000|2023-09-19 20:15:00|688.92|679.32|685|675.4|688.99|679.39|684.62|675.02|289
1695154800000|2023-09-19 20:20:00|684.91|675.31|684.56|674.96|685.51|675.91|684.56|674.96|218
1695155100000|2023-09-19 20:25:00|684.55|674.95|683.99|674.39|684.55|674.95|683.81|674.21|100
1695155400000|2023-09-19 20:30:00|683.84|674.24|684.37|674.77|684.83|675.23|683.79|674.19|40
1695155700000|2023-09-19 20:35:00|684.38|674.78|685.17|675.57|685.39|675.79|684.34|674.74|85
1695156000000|2023-09-19 20:40:00|685.28|675.68|685.13|675.53|685.92|676.32|685.06|675.46|47
1695156300000|2023-09-19 20:45:00|685.25|675.65|687.1|677.5|687.13|677.53|685.25|675.65|112
1695156600000|2023-09-19 20:50:00|687.9|678.3|687.86|678.26|687.93|678.33|686.39|676.79|142
1695156900000|2023-09-19 20:55:00|687.89|678.29|687.75|678.15|688.13|678.53|687.04|677.44|130
1695157200000|2023-09-19 21:00:00|687.73|678.13|688.33|678.73|688.34|678.74|687.34|677.74|159
1695157500000|2023-09-19 21:05:00|688.34|678.74|689.19|679.59|689.21|679.61|687.56|677.96|160
1695157800000|2023-09-19 21:10:00|689.17|679.57|688.87|679.27|689.18|679.58|688.66|679.06|134
1695158100000|2023-09-19 21:15:00|688.9|679.3|687.11|677.51|689.07|679.47|686.68|677.08|229
1695158400000|2023-09-19 21:20:00|687.1|677.5|685.93|676.33|687.1|677.5|685.15|675.55|158
1695158700000|2023-09-19 21:25:00|685.87|676.27|684.7|675.1|685.88|676.28|683.7|674.1|339
1695159000000|2023-09-19 21:30:00|684.74|675.14|685.99|676.39|686.04|676.44|684.51|674.91|156
1695159300000|2023-09-19 21:35:00|686.27|676.67|687.82|678.22|688.28|678.68|686.17|676.57|92
1695159600000|2023-09-19 21:40:00|687.79|678.19|688.61|679.01|689.1|679.5|687.79|678.19|119
1695159900000|2023-09-19 21:45:00|688.64|679.04|688.43|678.83|688.89|679.29|688.37|678.77|78
1695160200000|2023-09-19 21:50:00|688.4|678.8|690.4|680.8|690.65|681.05|688.31|678.71|98
1695160500000|2023-09-19 21:55:00|690.41|680.81|690.95|681.35|691.37|681.77|689.73|680.13|212
1695160800000|2023-09-19 22:00:00|690.96|681.36|691.79|682.19|692.14|682.54|690.3|680.7|146
1695161100000|2023-09-19 22:05:00|691.68|682.08|691.79|682.19|692.05|682.45|691.26|681.66|130
1695161400000|2023-09-19 22:10:00|691.81|682.21|692.09|682.49|692.3|682.7|691.41|681.81|132
1695161700000|2023-09-19 22:15:00|691.86|682.26|690.25|680.65|692.02|682.42|690.21|680.61|112
1695162000000|2023-09-19 22:20:00|690.26|680.66|690.62|681.02|691.39|681.79|690.25|680.65|142
1695162300000|2023-09-19 22:25:00|690.63|681.03|690.89|681.29|691.89|682.29|690.63|681.03|55
1695162600000|2023-09-19 22:30:00|690.87|681.27|690.42|680.82|690.87|681.27|690.06|680.46|120
1695162900000|2023-09-19 22:35:00|690.43|680.83|691|681.4|691.09|681.49|690.2|680.6|99
1695163200000|2023-09-19 22:40:00|690.82|681.22|691.27|681.67|691.46|681.86|690.52|680.92|127
1695163500000|2023-09-19 22:45:00|691.87|682.27|692.36|682.76|692.37|682.77|691.5|681.9|19
1695163800000|2023-09-19 22:50:00|692.35|682.75|691.61|682.01|692.35|682.75|691.61|682.01|87
1695164100000|2023-09-19 22:55:00|691.62|682.02|693.44|683.84|693.63|684.03|691.62|682.02|108
1695164400000|2023-09-19 23:00:00|693.48|683.88|695.46|685.86|695.46|685.86|693.25|683.65|184
1695164700000|2023-09-19 23:05:00|695.47|685.87|695.89|686.29|695.89|686.29|694.95|685.35|38
1695165000000|2023-09-19 23:10:00|695.87|686.27|696.46|686.86|696.75|687.15|695.55|685.95|60
1695165300000|2023-09-19 23:15:00|696.45|686.85|698.76|689.16|701.95|692.35|696.29|686.69|396
1695165600000|2023-09-19 23:20:00|698.75|689.15|695.8|686.2|698.97|689.37|695.62|686.02|281
1695165900000|2023-09-19 23:25:00|695.88|686.28|695.11|685.51|696.03|686.43|694.99|685.39|63
1695166200000|2023-09-19 23:30:00|695.04|685.44|694.62|685.02|695.18|685.58|694.58|684.98|67
1695166500000|2023-09-19 23:35:00|694.59|684.99|692.6|683|694.71|685.11|692.52|682.92|159
1695166800000|2023-09-19 23:40:00|692.55|682.95|692.24|682.64|692.6|683|692.05|682.45|78
1695167100000|2023-09-19 23:45:00|692.22|682.62|691.08|681.48|692.47|682.87|690.91|681.31|120
1695167400000|2023-09-19 23:50:00|691.41|681.81|690.6|681|692.01|682.41|690.5|680.9|126
1695167700000|2023-09-19 23:55:00|690.76|681.16|689.77|680.17|691.1|681.5|689.22|679.62|117
1695168000000|2023-09-20 00:00:00|689.86|680.26|688.92|679.32|689.86|680.26|688.81|679.21|175
1695168300000|2023-09-20 00:05:00|688.94|679.34|689.39|679.79|689.39|679.79|688.45|678.85|177
1695168600000|2023-09-20 00:10:00|689.38|679.78|690.92|681.32|690.99|681.39|688.59|678.99|166
1695168900000|2023-09-20 00:15:00|690.95|681.35|687.8|678.2|690.97|681.37|687.62|678.02|129
1695169200000|2023-09-20 00:20:00|687.69|678.09|688.07|678.47|688.78|679.18|687.69|678.09|237
1695169500000|2023-09-20 00:25:00|688.21|678.61|688.14|678.54|688.47|678.87|687.75|678.15|109
1695169800000|2023-09-20 00:30:00|688.21|678.61|687.03|677.43|688.21|678.61|686.56|676.96|158
1695170100000|2023-09-20 00:35:00|687.1|677.5|688.11|678.51|688.14|678.54|686.81|677.21|141
1695170400000|2023-09-20 00:40:00|688.12|678.52|687.93|678.33|688.39|678.79|686.96|677.36|201
1695170700000|2023-09-20 00:45:00|687.94|678.34|688.46|678.86|689.87|680.27|687.52|677.92|196
1695171000000|2023-09-20 00:50:00|688.47|678.87|689.54|679.94|689.87|680.27|688.19|678.59|174
1695171300000|2023-09-20 00:55:00|689.32|679.72|689.94|680.34|689.94|680.34|688.53|678.93|180
1695171600000|2023-09-20 01:00:00|689.65|680.05|690.29|680.69|690.38|680.78|689|679.4|154
1695171900000|2023-09-20 01:05:00|690.6|681|690.9|681.3|691.71|682.11|690.21|680.61|217
1695172200000|2023-09-20 01:10:00|690.89|681.29|691.3|681.7|692.04|682.44|690.37|680.77|254
1695172500000|2023-09-20 01:15:00|691.44|681.84|691.58|681.98|691.81|682.21|690.59|680.99|211
1695172800000|2023-09-20 01:20:00|691.8|682.2|692.34|682.74|692.34|682.74|691.12|681.52|103
1695173100000|2023-09-20 01:25:00|692.54|682.94|691.35|681.75|692.56|682.96|691.15|681.55|67
1695173400000|2023-09-20 01:30:00|691.37|681.77|692.56|682.96|692.56|682.96|690.42|680.82|108
1695173700000|2023-09-20 01:35:00|692.94|683.34|694.67|685.07|694.7|685.1|692.48|682.88|160
1695174000000|2023-09-20 01:40:00|694.66|685.06|696.27|686.67|697.3|687.7|694.38|684.78|150
1695174300000|2023-09-20 01:45:00|696.24|686.64|697.79|688.19|697.82|688.22|695.11|685.51|241
1695174600000|2023-09-20 01:50:00|697.81|688.21|700.49|690.89|700.49|690.89|697.52|687.92|387
1695174900000|2023-09-20 01:55:00|700.57|690.97|701|691.4|702.16|692.56|699.62|690.02|172
1695175200000|2023-09-20 02:00:00|701.01|691.41|701.95|692.35|702.08|692.48|700.15|690.55|357
1695175500000|2023-09-20 02:05:00|701.92|692.32|702.35|692.75|702.89|693.29|700.3|690.7|311
1695175800000|2023-09-20 02:10:00|702.33|692.73|699.13|689.53|702.36|692.76|699.13|689.53|244
1695176100000|2023-09-20 02:15:00|699.15|689.55|698.43|688.83|699.15|689.55|697.24|687.64|422
1695176400000|2023-09-20 02:20:00|698.45|688.85|699.84|690.24|700.3|690.7|698.21|688.61|216
1695176700000|2023-09-20 02:25:00|699.75|690.15|701.61|692.01|701.72|692.12|699.75|690.15|196
1695177000000|2023-09-20 02:30:00|701.62|692.02|700.89|691.29|702.99|693.39|700.88|691.28|163
1695177300000|2023-09-20 02:35:00|700.88|691.28|699.3|689.7|701.16|691.56|698.95|689.35|189
1695177600000|2023-09-20 02:40:00|699.29|689.69|702.74|693.14|702.98|693.38|699.08|689.48|175
1695177900000|2023-09-20 02:45:00|702.73|693.13|701.87|692.27|703.02|693.42|701.83|692.23|209
1695178200000|2023-09-20 02:50:00|701.91|692.31|700.29|690.69|701.91|692.31|700.25|690.65|57
1695178500000|2023-09-20 02:55:00|700.24|690.64|701.34|691.74|701.34|691.74|699.51|689.91|125
1695178800000|2023-09-20 03:00:00|701.35|691.75|701.42|691.82|702.2|692.6|700.77|691.17|132
1695179100000|2023-09-20 03:05:00|701.43|691.83|703.51|693.91|703.79|694.19|701.43|691.83|126
1695179400000|2023-09-20 03:10:00|703.68|694.08|702.85|693.25|703.87|694.27|701.68|692.08|305
1695179700000|2023-09-20 03:15:00|702.84|693.24|701.19|691.59|703|693.4|701.12|691.52|102
1695180000000|2023-09-20 03:20:00|701.07|691.47|697.83|688.23|701.07|691.47|697.62|688.02|170
1695180300000|2023-09-20 03:25:00|697.82|688.22|698.46|688.86|699.98|690.38|697.14|687.54|254
1695180600000|2023-09-20 03:30:00|698.48|688.88|697.61|688.01|699.31|689.71|697.44|687.84|147
1695180900000|2023-09-20 03:35:00|697.98|688.38|700.14|690.54|700.14|690.54|697.94|688.34|164
1695181200000|2023-09-20 03:40:00|700.2|690.6|699.67|690.07|700.2|690.6|699.36|689.76|102
1695181500000|2023-09-20 03:45:00|699.63|690.03|697.85|688.25|700.03|690.43|697.36|687.76|203
1695181800000|2023-09-20 03:50:00|697.57|687.97|695.72|686.12|698.05|688.45|694.68|685.08|303
1695182100000|2023-09-20 03:55:00|695.75|686.15|698.13|688.53|698.23|688.63|695.75|686.15|136
1695182400000|2023-09-20 04:00:00|698.04|688.44|697.14|687.54|698.09|688.49|695.94|686.34|247
1695182700000|2023-09-20 04:05:00|697.18|687.58|698|688.4|698.17|688.57|697.18|687.58|157
1695183000000|2023-09-20 04:10:00|698.07|688.47|698.99|689.39|699.05|689.45|697.9|688.3|106
1695183300000|2023-09-20 04:15:00|698.91|689.31|696.94|687.34|699.1|689.5|696.9|687.3|142
1695183600000|2023-09-20 04:20:00|696.93|687.33|697.36|687.76|697.37|687.77|695.19|685.59|248
1695183900000|2023-09-20 04:25:00|697.33|687.73|697.1|687.5|697.99|688.39|696.86|687.26|131
1695184200000|2023-09-20 04:30:00|697.07|687.47|695.08|685.48|697.11|687.51|695.08|685.48|93
1695184500000|2023-09-20 04:35:00|695.05|685.45|694.9|685.3|695.46|685.86|694.66|685.06|158
1695184800000|2023-09-20 04:40:00|694.89|685.29|696.13|686.53|696.33|686.73|694.89|685.29|185
1695185100000|2023-09-20 04:45:00|696.14|686.54|695.47|685.87|696.33|686.73|694.97|685.37|137
1695185400000|2023-09-20 04:50:00|695.45|685.85|696.24|686.64|697.2|687.6|695.45|685.85|77
1695185700000|2023-09-20 04:55:00|696.23|686.63|694.29|684.69|696.27|686.67|694.09|684.49|88
1695186000000|2023-09-20 05:00:00|694.32|684.72|694.56|684.96|694.96|685.36|694.2|684.6|163
1695186300000|2023-09-20 05:05:00|694.55|684.95|695.78|686.18|695.85|686.25|694.53|684.93|32
1695186600000|2023-09-20 05:10:00|695.67|686.07|696.26|686.66|697.19|687.59|695.67|686.07|153
1695186900000|2023-09-20 05:15:00|696.44|686.84|696.87|687.27|696.94|687.34|695.67|686.07|347
1695187200000|2023-09-20 05:20:00|696.86|687.26|699.14|689.54|699.2|689.6|696.39|686.79|204
1695187500000|2023-09-20 05:25:00|699.15|689.55|699.4|689.8|699.4|689.8|698.37|688.77|93
1695187800000|2023-09-20 05:30:00|699.37|689.77|699.75|690.15|700.3|690.7|698.73|689.13|92
1695188100000|2023-09-20 05:35:00|699.74|690.14|699.8|690.2|699.83|690.23|699.35|689.75|61
1695188400000|2023-09-20 05:40:00|699.74|690.14|699.83|690.23|699.92|690.32|699.21|689.61|70
1695188700000|2023-09-20 05:45:00|699.73|690.13|699.83|690.23|700.04|690.44|699.72|690.12|36
1695189000000|2023-09-20 05:50:00|699.77|690.17|697.79|688.19|699.92|690.32|697.79|688.19|114
1695189300000|2023-09-20 05:55:00|697.78|688.18|696.26|686.66|699.05|689.45|696.2|686.6|145
1695189600000|2023-09-20 06:00:00|696.27|686.67|692.52|682.92|696.51|686.91|691.98|682.38|408
1695189900000|2023-09-20 06:05:00|692.24|682.64|693.43|683.83|693.72|684.12|691.99|682.39|325
1695190200000|2023-09-20 06:10:00|693.37|683.77|695.19|685.59|695.2|685.6|693.08|683.48|122
1695190500000|2023-09-20 06:15:00|695.16|685.56|693.9|684.3|695.17|685.57|692.65|683.05|146
1695190800000|2023-09-20 06:20:00|693.87|684.27|695.02|685.42|695.15|685.55|693.05|683.45|87
1695191100000|2023-09-20 06:25:00|694.99|685.39|693.56|683.96|694.99|685.39|693.48|683.88|96
1695191400000|2023-09-20 06:30:00|693.54|683.94|692.14|682.54|693.54|683.94|690.76|681.16|211
1695191700000|2023-09-20 06:35:00|692.15|682.55|692.42|682.82|692.42|682.82|691.36|681.76|78
1695192000000|2023-09-20 06:40:00|691.17|681.57|691.65|682.05|691.65|682.05|689.99|680.39|96
1695192300000|2023-09-20 06:45:00|691.94|682.34|690.59|680.99|691.97|682.37|690.42|680.82|185
1695192600000|2023-09-20 06:50:00|690.65|681.05|689.98|680.38|691.2|681.6|688.91|679.31|200
1695192900000|2023-09-20 06:55:00|689.89|680.29|688.49|678.89|690.05|680.45|688.14|678.54|107
1695193200000|2023-09-20 07:00:00|688.58|678.98|687.79|678.19|688.58|678.98|687.09|677.49|137
1695193500000|2023-09-20 07:05:00|687.8|678.2|687.74|678.14|687.8|678.2|687.4|677.8|122
1695193800000|2023-09-20 07:10:00|687.75|678.15|686.87|677.27|687.75|678.15|686.85|677.25|20
1695194100000|2023-09-20 07:15:00|686.9|677.3|686.46|676.86|687.17|677.57|686.18|676.58|85
1695194400000|2023-09-20 07:20:00|686.57|676.97|687.42|677.82|687.48|677.88|686.46|676.86|12
1695194700000|2023-09-20 07:25:00|687.43|677.83|686.02|676.42|687.43|677.83|685.96|676.36|105
1695195000000|2023-09-20 07:30:00|685.96|676.36|683.91|674.31|686.2|676.6|683.8|674.2|240
1695195300000|2023-09-20 07:35:00|684.04|674.44|684.29|674.69|684.46|674.86|683.96|674.36|100
1695195600000|2023-09-20 07:40:00|684.3|674.7|684.62|675.02|684.62|675.02|682.59|672.99|176
1695195900000|2023-09-20 07:45:00|684.63|675.03|686.18|676.58|686.22|676.62|684.58|674.98|163
1695196200000|2023-09-20 07:50:00|686.1|676.5|684.34|674.74|686.1|676.5|684.32|674.72|143
1695196500000|2023-09-20 07:55:00|684.36|674.76|685.16|675.56|685.28|675.68|684.34|674.74|65
1695196800000|2023-09-20 08:00:00|685.34|675.74|685.15|675.55|685.42|675.82|684.38|674.78|175
1695197100000|2023-09-20 08:05:00|684.96|675.36|685.24|675.64|685.34|675.74|684.87|675.27|57
1695197400000|2023-09-20 08:10:00|685.11|675.51|684.55|674.95|685.28|675.68|684.52|674.92|39
1695197700000|2023-09-20 08:15:00|684.56|674.96|686.3|676.7|687.18|677.58|684.42|674.82|156
1695198000000|2023-09-20 08:20:00|686.47|676.87|685.69|676.09|687.04|677.44|685.18|675.58|173
1695198300000|2023-09-20 08:25:00|685.7|676.1|685.57|675.97|686.26|676.66|685.5|675.9|156
1695198600000|2023-09-20 08:30:00|685.55|675.95|685.14|675.54|685.62|676.02|684.37|674.77|91
1695198900000|2023-09-20 08:35:00|685.15|675.55|685.58|675.98|685.61|676.01|685.14|675.54|69
1695199200000|2023-09-20 08:40:00|685.53|675.93|685.52|675.92|685.62|676.02|685.44|675.84|12
1695199500000|2023-09-20 08:45:00|686.18|676.58|687|677.4|687.18|677.58|686.18|676.58|93
1695199800000|2023-09-20 08:50:00|687.04|677.44|689.36|679.76|690.18|680.58|686.99|677.39|238
1695200100000|2023-09-20 08:55:00|689.37|679.77|688.96|679.36|690.18|680.58|688.88|679.28|119
1695200400000|2023-09-20 09:00:00|689.15|679.55|690.04|680.44|690.44|680.84|689.15|679.55|198
1695200700000|2023-09-20 09:05:00|690.05|680.45|690.41|680.81|691.44|681.84|690.02|680.42|227
1695201000000|2023-09-20 09:10:00|690.43|680.83|690.98|681.38|692.92|683.32|690.35|680.75|178
1695201300000|2023-09-20 09:15:00|690.99|681.39|689.97|680.37|691.06|681.46|689.02|679.42|213
1695201600000|2023-09-20 09:20:00|689.99|680.39|690.54|680.94|692.01|682.41|689.95|680.35|226
1695201900000|2023-09-20 09:25:00|690.64|681.04|692.06|682.46|692.95|683.35|690.64|681.04|190
1695202200000|2023-09-20 09:30:00|692.2|682.6|691.57|681.97|692.43|682.83|689.55|679.95|372
1695202500000|2023-09-20 09:35:00|691.58|681.98|689.4|679.8|692.17|682.57|689.38|679.78|277
1695202800000|2023-09-20 09:40:00|689.41|679.81|689.28|679.68|690.29|680.69|688.78|679.18|185
1695203100000|2023-09-20 09:45:00|688.83|679.23|685.47|675.87|688.83|679.23|681.13|671.53|599
1695203400000|2023-09-20 09:50:00|685.5|675.9|685.5|675.9|686|676.4|683.45|673.85|397
1695203700000|2023-09-20 09:55:00|685.49|675.89|686.28|676.68|686.39|676.79|684.36|674.76|341
1695204000000|2023-09-20 10:00:00|686.25|676.65|684.59|674.99|687.22|677.62|684.56|674.96|288
1695204300000|2023-09-20 10:05:00|684.58|674.98|682.61|673.01|684.64|675.04|681.59|671.99|493
1695204600000|2023-09-20 10:10:00|682.7|673.1|681.82|672.22|683.05|673.45|681.77|672.17|234
1695204900000|2023-09-20 10:15:00|681.83|672.23|684.24|674.64|684.41|674.81|681.63|672.03|191
1695205200000|2023-09-20 10:20:00|684.15|674.55|683.44|673.84|685.11|675.51|683.4|673.8|182
1695205500000|2023-09-20 10:25:00|683.46|673.86|683.44|673.84|684.61|675.01|683.35|673.75|158
1695205800000|2023-09-20 10:30:00|683.51|673.91|684.28|674.68|685.2|675.6|683.35|673.75|195
1695206100000|2023-09-20 10:35:00|684.41|674.81|685.41|675.81|686.22|676.62|684.35|674.75|104
1695206400000|2023-09-20 10:40:00|685.38|675.78|686.2|676.6|686.22|676.62|685.37|675.77|109
1695206700000|2023-09-20 10:45:00|686.23|676.63|686.3|676.7|686.84|677.24|686.13|676.53|94
1695207000000|2023-09-20 10:50:00|686.15|676.55|686.55|676.95|686.84|677.24|686.15|676.55|26
1695207300000|2023-09-20 10:55:00|686.3|676.7|685.03|675.43|686.3|676.7|685.02|675.42|120
1695207600000|2023-09-20 11:00:00|685.05|675.45|684.78|675.18|685.67|676.07|684.73|675.13|124
1695207900000|2023-09-20 11:05:00|684.67|675.07|685.48|675.88|685.63|676.03|684.3|674.7|103
1695208200000|2023-09-20 11:10:00|685.62|676.02|686.6|677|686.93|677.33|685.62|676.02|83
1695208500000|2023-09-20 11:15:00|686.8|677.2|687.46|677.86|688.02|678.42|686.8|677.2|88
1695208800000|2023-09-20 11:20:00|687.35|677.75|686.7|677.1|687.97|678.37|686.62|677.02|217
1695209100000|2023-09-20 11:25:00|686.74|677.14|687.7|678.1|688.08|678.48|686.74|677.14|132
1695209400000|2023-09-20 11:30:00|688.01|678.41|686.65|677.05|688.52|678.92|686.65|677.05|99
1695209700000|2023-09-20 11:35:00|686.66|677.06|685.63|676.03|687|677.4|685.58|675.98|103
1695210000000|2023-09-20 11:40:00|685.61|676.01|686.55|676.95|687.08|677.48|685.55|675.95|67
1695210300000|2023-09-20 11:45:00|686.56|676.96|686.33|676.73|686.56|676.96|685.47|675.87|83
1695210600000|2023-09-20 11:50:00|686.34|676.74|685.6|676|686.48|676.88|685.2|675.6|142
1695210900000|2023-09-20 11:55:00|685.62|676.02|688.1|678.5|688.1|678.5|685.61|676.01|166
1695211200000|2023-09-20 12:00:00|688.2|678.6|685.66|676.06|688.2|678.6|685.56|675.96|150
1695211500000|2023-09-20 12:05:00|685.7|676.1|686.14|676.54|686.16|676.56|685.16|675.56|148
1695211800000|2023-09-20 12:10:00|686.13|676.53|686.42|676.82|687.31|677.71|685.76|676.16|117
1695212100000|2023-09-20 12:15:00|687.48|677.88|688.54|678.94|688.54|678.94|687.48|677.88|7
1695212400000|2023-09-20 12:20:00|688.55|678.95|687.17|677.57|688.65|679.05|686.75|677.15|295
1695212700000|2023-09-20 12:25:00|687.21|677.61|684.1|674.5|687.39|677.79|684.1|674.5|166
1695213000000|2023-09-20 12:30:00|684.12|674.52|682.61|673.01|684.4|674.8|682.49|672.89|342
1695213300000|2023-09-20 12:35:00|682.42|672.82|681.45|671.85|683.14|673.54|680.35|670.75|275
1695213600000|2023-09-20 12:40:00|681.68|672.08|680.03|670.43|681.72|672.12|679.3|669.7|464
1695213900000|2023-09-20 12:45:00|680.07|670.47|680.58|670.98|681.9|672.3|679.34|669.74|295
1695214200000|2023-09-20 12:50:00|680.59|670.99|683.45|673.85|684.13|674.53|680.59|670.99|142
1695214500000|2023-09-20 12:55:00|683.48|673.88|684.53|674.93|685.18|675.58|683.44|673.84|122
1695214800000|2023-09-20 13:00:00|684.44|674.84|685.24|675.64|686.92|677.32|684.34|674.74|269
1695215100000|2023-09-20 13:05:00|685.3|675.7|686.15|676.55|686.82|677.22|685.19|675.59|261
1695215400000|2023-09-20 13:10:00|686.16|676.56|687.22|677.62|688.13|678.53|686.16|676.56|119
1695215700000|2023-09-20 13:15:00|687.46|677.86|688.89|679.29|689.33|679.73|686.86|677.26|194
1695216000000|2023-09-20 13:20:00|689.21|679.61|688.48|678.88|690.42|680.82|687.26|677.66|238
1695216300000|2023-09-20 13:25:00|688.28|678.68|688.75|679.15|689.57|679.97|686.82|677.22|314
1695216600000|2023-09-20 13:30:00|688.72|679.12|690.38|680.78|691.85|682.25|687.58|677.98|412
1695216900000|2023-09-20 13:35:00|690.2|680.6|692.82|683.22|693.95|684.35|689.8|680.2|361
1695217200000|2023-09-20 13:40:00|692.63|683.03|690.71|681.11|693.09|683.49|690.71|681.11|282
1695217500000|2023-09-20 13:45:00|690.68|681.08|694.41|684.81|694.51|684.91|690.67|681.07|332
1695217800000|2023-09-20 13:50:00|694.43|684.83|692.34|682.74|694.46|684.86|692.3|682.7|423
1695218100000|2023-09-20 13:55:00|692.3|682.7|691.65|682.05|692.32|682.72|690.6|681|279
1695218400000|2023-09-20 14:00:00|691.66|682.06|693.3|683.7|694.3|684.7|690.6|681|222
1695218700000|2023-09-20 14:05:00|693.31|683.71|695.07|685.47|695.32|685.72|692.27|682.67|314
1695219000000|2023-09-20 14:10:00|695.08|685.48|693.39|683.79|696.25|686.65|693.39|683.79|327
1695219300000|2023-09-20 14:15:00|693.28|683.68|692.6|683|694.32|684.72|691.84|682.24|359
1695219600000|2023-09-20 14:20:00|692.61|683.01|694.55|684.95|696.16|686.56|692.61|683.01|291
1695219900000|2023-09-20 14:25:00|694.56|684.96|694.86|685.26|696.18|686.58|694.56|684.96|232
1695220200000|2023-09-20 14:30:00|694.88|685.28|694.1|684.5|695.24|685.64|693.25|683.65|166
1695220500000|2023-09-20 14:35:00|694.04|684.44|696.13|686.53|696.99|687.39|693.55|683.95|138
1695220800000|2023-09-20 14:40:00|696.04|686.44|695.71|686.11|696.51|686.91|695.25|685.65|314
1695221100000|2023-09-20 14:45:00|695.7|686.1|695.63|686.03|696.17|686.57|694.55|684.95|376
1695221400000|2023-09-20 14:50:00|695.87|686.27|695.12|685.52|695.96|686.36|694.76|685.16|235
1695221700000|2023-09-20 14:55:00|695.15|685.55|693.25|683.65|695.31|685.71|692.79|683.19|236
1695222000000|2023-09-20 15:00:00|693.3|683.7|692.04|682.44|693.64|684.04|691.65|682.05|333
1695222300000|2023-09-20 15:05:00|692.03|682.43|694.89|685.29|695.07|685.47|691.85|682.25|319
1695222600000|2023-09-20 15:10:00|694.84|685.24|692.64|683.04|694.88|685.28|692.45|682.85|180
1695222900000|2023-09-20 15:15:00|692.66|683.06|694.26|684.66|694.29|684.69|692.54|682.94|202
1695223200000|2023-09-20 15:20:00|694.25|684.65|692.19|682.59|694.25|684.65|691.96|682.36|274
1695223500000|2023-09-20 15:25:00|692.03|682.43|691.06|681.46|692.06|682.46|690.46|680.86|207
1695223800000|2023-09-20 15:30:00|691.19|681.59|693.01|683.41|693.17|683.57|690.69|681.09|255
1695224100000|2023-09-20 15:35:00|693.05|683.45|694.36|684.76|694.36|684.76|692.6|683|165
1695224400000|2023-09-20 15:40:00|694.46|684.86|696.01|686.41|696.27|686.67|694.3|684.7|139
1695224700000|2023-09-20 15:45:00|695.89|686.29|696.37|686.77|696.97|687.37|695.89|686.29|194
1695225000000|2023-09-20 15:50:00|696.4|686.8|697|687.4|698.3|688.7|696.4|686.8|241
1695225300000|2023-09-20 15:55:00|696.91|687.31|696.68|687.08|697.48|687.88|696.3|686.7|194
1695225600000|2023-09-20 16:00:00|696.58|686.98|696.63|687.03|697.96|688.36|696.18|686.58|195
1695225900000|2023-09-20 16:05:00|696.62|687.02|694.66|685.06|696.63|687.03|694.48|684.88|175
1695226200000|2023-09-20 16:10:00|694.8|685.2|696.45|686.85|697.21|687.61|694.34|684.74|268
1695226500000|2023-09-20 16:15:00|696.35|686.75|696.15|686.55|697.14|687.54|696.04|686.44|205
1695226800000|2023-09-20 16:20:00|696.19|686.59|694.55|684.95|696.69|687.09|694.3|684.7|306
1695227100000|2023-09-20 16:25:00|694.54|684.94|694.44|684.84|694.88|685.28|694|684.4|187
1695227400000|2023-09-20 16:30:00|694.46|684.86|697.01|687.41|697.12|687.52|694.21|684.61|175
1695227700000|2023-09-20 16:35:00|696.98|687.38|697.15|687.55|697.61|688.01|696.26|686.66|189
1695228000000|2023-09-20 16:40:00|697.16|687.56|695.6|686|697.16|687.56|695.6|686|197
1695228300000|2023-09-20 16:45:00|695.61|686.01|697.06|687.46|697.06|687.46|695.61|686.01|219
1695228600000|2023-09-20 16:50:00|696.96|687.36|696.22|686.62|696.96|687.36|696.2|686.6|100
1695228900000|2023-09-20 16:55:00|696.21|686.61|696.65|687.05|697.03|687.43|695.51|685.91|286
1695229200000|2023-09-20 17:00:00|696.67|687.07|697.08|687.48|698.15|688.55|696.67|687.07|157
1695229500000|2023-09-20 17:05:00|697.06|687.46|697.13|687.53|697.21|687.61|696.5|686.9|34
1695229800000|2023-09-20 17:10:00|697.82|688.22|697.87|688.27|697.87|688.27|697.8|688.2|5
1695230100000|2023-09-20 17:15:00|698.04|688.44|698.86|689.26|699.1|689.5|697.84|688.24|260
1695230400000|2023-09-20 17:20:00|698.94|689.34|698.18|688.58|699.18|689.58|698.12|688.52|100
1695230700000|2023-09-20 17:25:00|698.27|688.67|698.3|688.7|699.2|689.6|698.21|688.61|111
1695231000000|2023-09-20 17:30:00|698.41|688.81|698.03|688.43|699.21|689.61|698.03|688.43|144
1695231300000|2023-09-20 17:35:00|698.11|688.51|696.73|687.13|698.23|688.63|696.56|686.96|120
1695231600000|2023-09-20 17:40:00|696.74|687.14|695.84|686.24|696.85|687.25|694.71|685.11|333
1695231900000|2023-09-20 17:45:00|695.85|686.25|696.15|686.55|696.25|686.65|695.17|685.57|202
1695232200000|2023-09-20 17:50:00|696.02|686.42|697.47|687.87|697.97|688.37|695.94|686.34|301
1695232500000|2023-09-20 17:55:00|697.48|687.88|696.59|686.99|698.14|688.54|696.59|686.99|309
1695232800000|2023-09-20 18:00:00|696.6|687|698.21|688.61|698.82|689.22|694.91|685.31|680
1695233100000|2023-09-20 18:05:00|698.28|688.68|699.95|690.35|700.13|690.53|697.22|687.62|462
1695233400000|2023-09-20 18:10:00|700.12|690.52|699.88|690.28|701.85|692.25|698.8|689.2|330
1695233700000|2023-09-20 18:15:00|699.87|690.27|700.13|690.53|701.42|691.82|698.42|688.82|355
1695234000000|2023-09-20 18:20:00|700.15|690.55|701.24|691.64|701.61|692.01|699.25|689.65|277
1695234300000|2023-09-20 18:25:00|701.68|692.08|701.07|691.47|702.37|692.77|700.3|690.7|259
1695234600000|2023-09-20 18:30:00|701.15|691.55|705.4|695.8|708.98|699.38|701.15|691.55|595
1695234900000|2023-09-20 18:35:00|705.41|695.81|704.66|695.06|707.19|697.59|703.06|693.46|553
1695235200000|2023-09-20 18:40:00|704.67|695.07|700.56|690.96|704.67|695.07|700.56|690.96|326
1695235500000|2023-09-20 18:45:00|700.58|690.98|698.66|689.06|701.01|691.41|698.23|688.63|311
1695235800000|2023-09-20 18:50:00|698.64|689.04|697.56|687.96|698.66|689.06|697.06|687.46|325
1695236100000|2023-09-20 18:55:00|697.28|687.68|697.07|687.47|698.26|688.66|696.54|686.94|239
1695236400000|2023-09-20 19:00:00|696.94|687.34|698.33|688.73|700.15|690.55|696.7|687.1|169
1695236700000|2023-09-20 19:05:00|698.34|688.74|696.61|687.01|698.5|688.9|696.52|686.92|194
1695237000000|2023-09-20 19:10:00|696.56|686.96|695.12|685.52|696.58|686.98|694.79|685.19|401
1695237300000|2023-09-20 19:15:00|695.27|685.67|688.32|678.72|695.75|686.15|685.76|676.16|648
1695237600000|2023-09-20 19:20:00|688.36|678.76|690.04|680.44|690.3|680.7|687.28|677.68|723
1695237900000|2023-09-20 19:25:00|690.03|680.43|690.96|681.36|691.26|681.66|689.45|679.85|438
1695238200000|2023-09-20 19:30:00|691.14|681.54|689.62|680.02|691.14|681.54|689.07|679.47|527
1695238500000|2023-09-20 19:35:00|689.59|679.99|691.88|682.28|691.98|682.38|688.54|678.94|321
1695238800000|2023-09-20 19:40:00|691.65|682.05|692.44|682.84|692.8|683.2|691.49|681.89|312
1695239100000|2023-09-20 19:45:00|692.5|682.9|692.1|682.5|692.58|682.98|690.27|680.67|429
1695239400000|2023-09-20 19:50:00|692.13|682.53|691.55|681.95|692.4|682.8|690.93|681.33|280
1695239700000|2023-09-20 19:55:00|691.57|681.97|692.45|682.85|693.63|684.03|691.54|681.94|181
1695240000000|2023-09-20 20:00:00|692.46|682.86|694.22|684.62|694.3|684.7|692.21|682.61|298
1695240300000|2023-09-20 20:05:00|694.21|684.61|692.82|683.22|694.25|684.65|692.39|682.79|225
1695240600000|2023-09-20 20:10:00|692.83|683.23|692.56|682.96|693.26|683.66|692.3|682.7|170
1695240900000|2023-09-20 20:15:00|692.62|683.02|692.29|682.69|693.62|684.02|692.15|682.55|264
1695241200000|2023-09-20 20:20:00|692.28|682.68|690.35|680.75|692.28|682.68|689.71|680.11|279
1695241500000|2023-09-20 20:25:00|690.36|680.76|690.13|680.53|690.54|680.94|689.45|679.85|250
1695241800000|2023-09-20 20:30:00|690.14|680.54|688.89|679.29|691.17|681.57|688.81|679.21|258
1695242100000|2023-09-20 20:35:00|688.87|679.27|690.56|680.96|690.71|681.11|688.58|678.98|236
1695242400000|2023-09-20 20:40:00|690.18|680.58|691.87|682.27|691.87|682.27|690.18|680.58|148
1695242700000|2023-09-20 20:45:00|691.33|681.73|692.48|682.88|692.79|683.19|691.24|681.64|93
1695243000000|2023-09-20 20:50:00|692.49|682.89|692.53|682.93|692.75|683.15|691.48|681.88|173
1695243300000|2023-09-20 20:55:00|692.5|682.9|693.17|683.57|693.17|683.57|691.36|681.76|121
1695243600000|2023-09-20 21:00:00|693.16|683.56|693.95|684.35|694.02|684.42|692.9|683.3|159
1695243900000|2023-09-20 21:05:00|693.94|684.34|694.07|684.47|694.07|684.47|693.35|683.75|121
1695244200000|2023-09-20 21:10:00|694.12|684.52|695.33|685.73|695.36|685.76|694.12|684.52|130
1695244500000|2023-09-20 21:15:00|695.34|685.74|698.32|688.72|698.4|688.8|695.22|685.62|200
1695244800000|2023-09-20 21:20:00|698.48|688.88|699|689.4|699|689.4|697.33|687.73|219
1695245100000|2023-09-20 21:25:00|699.01|689.41|698.53|688.93|699.83|690.23|698.48|688.88|152
1695245400000|2023-09-20 21:30:00|698.57|688.97|698.33|688.73|699.98|690.38|698.11|688.51|237
1695245700000|2023-09-20 21:35:00|698.34|688.74|699.26|689.66|699.27|689.67|698.34|688.74|147
1695246000000|2023-09-20 21:40:00|699.34|689.74|700.47|690.87|700.91|691.31|699.25|689.65|205
1695246300000|2023-09-20 21:45:00|700.48|690.88|700.31|690.71|701.15|691.55|700.01|690.41|178
1695246600000|2023-09-20 21:50:00|700.3|690.7|699.38|689.78|700.53|690.93|699.19|689.59|222
1695246900000|2023-09-20 21:55:00|699.41|689.81|699.58|689.98|700.29|690.69|699.4|689.8|141
1695247200000|2023-09-20 22:00:00|699.64|690.04|699.23|689.63|700.46|690.86|698.95|689.35|230
1695247500000|2023-09-20 22:05:00|699.22|689.62|699.72|690.12|699.73|690.13|697.82|688.22|228
1695247800000|2023-09-20 22:10:00|699.35|689.75|700.42|690.82|700.42|690.82|699.3|689.7|132
1695248100000|2023-09-20 22:15:00|700.26|690.66|700.21|690.61|701.3|691.7|700.21|690.61|139
1695248400000|2023-09-20 22:20:00|700.2|690.6|700.08|690.48|700.27|690.67|699.15|689.55|152
1695248700000|2023-09-20 22:25:00|700.06|690.46|699.49|689.89|700.44|690.84|699.22|689.62|102
1695249000000|2023-09-20 22:30:00|699.14|689.54|698.37|688.77|699.15|689.55|698.3|688.7|90
1695249300000|2023-09-20 22:35:00|698.3|688.7|699.25|689.65|699.4|689.8|697.79|688.19|122
1695249600000|2023-09-20 22:40:00|699.29|689.69|698.54|688.94|699.34|689.74|697.77|688.17|101
1695249900000|2023-09-20 22:45:00|698.51|688.91|697.99|688.39|698.99|689.39|697.99|688.39|98
1695250200000|2023-09-20 22:50:00|697.98|688.38|697.38|687.78|697.98|688.38|696.46|686.86|161
1695250500000|2023-09-20 22:55:00|697.06|687.46|696.64|687.04|697.2|687.6|696.59|686.99|139
1695250800000|2023-09-20 23:00:00|696.72|687.12|695.76|686.16|697.26|687.66|695.46|685.86|154
1695251100000|2023-09-20 23:05:00|695.58|685.98|695.33|685.73|696.17|686.57|695.07|685.47|145
1695251400000|2023-09-20 23:10:00|695.35|685.75|695.12|685.52|695.35|685.75|694.69|685.09|98
1695251700000|2023-09-20 23:15:00|695.16|685.56|696.05|686.45|696.3|686.7|694.73|685.13|119
1695252000000|2023-09-20 23:20:00|695.98|686.38|696.43|686.83|696.43|686.83|695.98|686.38|3
1695252300000|2023-09-20 23:25:00|696.42|686.82|696.99|687.39|696.99|687.39|696.25|686.65|71
1695252600000|2023-09-20 23:30:00|696.92|687.32|696.59|686.99|697.1|687.5|696.3|686.7|66
1695252900000|2023-09-20 23:35:00|696.6|687|695.92|686.32|696.61|687.01|695.4|685.8|132
1695253200000|2023-09-20 23:40:00|695.96|686.36|694.9|685.3|695.99|686.39|694.75|685.15|137
1695253500000|2023-09-20 23:45:00|694.91|685.31|695.63|686.03|695.86|686.26|694.68|685.08|159
1695253800000|2023-09-20 23:50:00|695.62|686.02|695.37|685.77|695.95|686.35|695.07|685.47|95
1695254100000|2023-09-20 23:55:00|695.35|685.75|695.45|685.85|695.65|686.05|695.13|685.53|123
1695254400000|2023-09-21 00:00:00|695.42|685.82|695.27|685.67|695.86|686.26|694.44|684.84|218
1695254700000|2023-09-21 00:05:00|695.13|685.53|695.02|685.42|696.07|686.47|693.92|684.32|198
1695255000000|2023-09-21 00:10:00|695.03|685.43|693.36|683.76|695.24|685.64|693.2|683.6|215
1695255300000|2023-09-21 00:15:00|693.38|683.78|692.12|682.52|693.6|684|691.87|682.27|232
1695255600000|2023-09-21 00:20:00|692.21|682.61|691.78|682.18|693.11|683.51|691.72|682.12|209
1695255900000|2023-09-21 00:25:00|691.72|682.12|692.51|682.91|692.63|683.03|690.95|681.35|220
1695256200000|2023-09-21 00:30:00|692.48|682.88|696.18|686.58|696.18|686.58|692.3|682.7|212
1695256500000|2023-09-21 00:35:00|696.19|686.59|696.68|687.08|697.82|688.22|695.4|685.8|177
1695256800000|2023-09-21 00:40:00|696.8|687.2|697.95|688.35|698.15|688.55|695.37|685.77|288
1695257100000|2023-09-21 00:45:00|697.93|688.33|696.49|686.89|699.12|689.52|696.25|686.65|329
1695257400000|2023-09-21 00:50:00|696.5|686.9|693.58|683.98|696.54|686.94|693.48|683.88|280
1695257700000|2023-09-21 00:55:00|693.59|683.99|693.33|683.73|694.2|684.6|692.56|682.96|372
1695258000000|2023-09-21 01:00:00|693.34|683.74|690.92|681.32|693.65|684.05|690.78|681.18|317
1695258300000|2023-09-21 01:05:00|690.93|681.33|689.77|680.17|692.12|682.52|689.77|680.17|204
1695258600000|2023-09-21 01:10:00|689.78|680.18|688.84|679.24|690.64|681.04|688.84|679.24|114
1695258900000|2023-09-21 01:15:00|688.72|679.12|689.36|679.76|690.46|680.86|688.72|679.12|207
1695259200000|2023-09-21 01:20:00|689.38|679.78|687.05|677.45|689.44|679.84|686.79|677.19|247
1695259500000|2023-09-21 01:25:00|687.04|677.44|686.82|677.22|688.27|678.67|686.66|677.06|198
1695259800000|2023-09-21 01:30:00|686.87|677.27|687.76|678.16|688.92|679.32|686.78|677.18|120
1695260100000|2023-09-21 01:35:00|687.91|678.31|687.35|677.75|688.44|678.84|686.92|677.32|226
1695260400000|2023-09-21 01:40:00|687.06|677.46|687.45|677.85|687.7|678.1|686.69|677.09|84
1695260700000|2023-09-21 01:45:00|687.47|677.87|688.72|679.12|690.39|680.79|687.47|677.87|157
1695261000000|2023-09-21 01:50:00|688.69|679.09|690.49|680.89|690.49|680.89|688.69|679.09|47
1695261300000|2023-09-21 01:55:00|690.48|680.88|690.4|680.8|690.49|680.89|689.49|679.89|77
1695261600000|2023-09-21 02:00:00|690.39|680.79|691.43|681.83|691.62|682.02|690.39|680.79|96
1695261900000|2023-09-21 02:05:00|691.37|681.77|691.6|682|691.6|682|690.19|680.59|92
1695262200000|2023-09-21 02:10:00|691.58|681.98|692.36|682.76|693.27|683.67|691.5|681.9|252
1695262500000|2023-09-21 02:15:00|692.4|682.8|691.56|681.96|692.47|682.87|691.44|681.84|167
1695262800000|2023-09-21 02:20:00|691.55|681.95|689.71|680.11|691.94|682.34|689.49|679.89|150
1695263100000|2023-09-21 02:25:00|689.72|680.12|689.37|679.77|689.99|680.39|688.49|678.89|301
1695263400000|2023-09-21 02:30:00|689.36|679.76|688.93|679.33|689.72|680.12|688.8|679.2|218
1695263700000|2023-09-21 02:35:00|688.9|679.3|688.33|678.73|689.38|679.78|687.7|678.1|123
1695264000000|2023-09-21 02:40:00|688.32|678.72|687.77|678.17|688.63|679.03|687.74|678.14|179
1695264300000|2023-09-21 02:45:00|687.74|678.14|688.69|679.09|688.77|679.17|687.39|677.79|110
1695264600000|2023-09-21 02:50:00|689.21|679.61|688.51|678.91|689.21|679.61|688.23|678.63|94
1695264900000|2023-09-21 02:55:00|688.45|678.85|688.66|679.06|689.05|679.45|688.25|678.65|53
1695265200000|2023-09-21 03:00:00|688.56|678.96|689.09|679.49|689.12|679.52|688.43|678.83|76
1695265500000|2023-09-21 03:05:00|688.89|679.29|689.72|680.12|689.8|680.2|688.89|679.29|74
1695265800000|2023-09-21 03:10:00|689.73|680.13|689.92|680.32|689.92|680.32|688.95|679.35|147
1695266100000|2023-09-21 03:15:00|689.91|680.31|689.41|679.81|690.08|680.48|688.49|678.89|128
1695266400000|2023-09-21 03:20:00|689.44|679.84|688.7|679.1|689.48|679.88|688.58|678.98|100
1695266700000|2023-09-21 03:25:00|688.49|678.89|689.33|679.73|689.5|679.9|688.49|678.89|90
1695267000000|2023-09-21 03:30:00|689.4|679.8|688.7|679.1|689.5|679.9|688.44|678.84|75
1695267300000|2023-09-21 03:35:00|688.69|679.09|690.18|680.58|690.21|680.61|688.33|678.73|100
1695267600000|2023-09-21 03:40:00|690.17|680.57|690.49|680.89|690.92|681.32|689.36|679.76|157
1695267900000|2023-09-21 03:45:00|690.51|680.91|690.53|680.93|690.92|681.32|690.29|680.69|73
1695268200000|2023-09-21 03:50:00|690.33|680.73|691|681.4|691.3|681.7|690.33|680.73|56
1695268500000|2023-09-21 03:55:00|691.01|681.41|692.45|682.85|692.45|682.85|690.69|681.09|88
1695268800000|2023-09-21 04:00:00|692.43|682.83|691.47|681.87|692.43|682.83|691.43|681.83|137
1695269100000|2023-09-21 04:05:00|691.49|681.89|690.96|681.36|691.54|681.94|690.14|680.54|225
1695269400000|2023-09-21 04:10:00|690.99|681.39|690.72|681.12|690.99|681.39|689.88|680.28|179
1695269700000|2023-09-21 04:15:00|690.75|681.15|691.58|681.98|691.81|682.21|690.47|680.87|104
1695270000000|2023-09-21 04:20:00|691.6|682|690.38|680.78|691.7|682.1|690.37|680.77|104
1695270300000|2023-09-21 04:25:00|690.39|680.79|690.42|680.82|690.73|681.13|690.3|680.7|124
1695270600000|2023-09-21 04:30:00|690.43|680.83|690.09|680.49|691.44|681.84|689.94|680.34|115
1695270900000|2023-09-21 04:35:00|690.1|680.5|689.85|680.25|691|681.4|689.45|679.85|287
1695271200000|2023-09-21 04:40:00|689.86|680.26|689.76|680.16|690.27|680.67|689.3|679.7|125
1695271500000|2023-09-21 04:45:00|689.67|680.07|687.65|678.05|689.67|680.07|687.49|677.89|127
1695271800000|2023-09-21 04:50:00|687.69|678.09|687.52|677.92|688.5|678.9|687.52|677.92|119
1695272100000|2023-09-21 04:55:00|687.56|677.96|687.48|677.88|687.89|678.29|687.48|677.88|53
1695272400000|2023-09-21 05:00:00|687.16|677.56|687.1|677.5|687.45|677.85|686.59|676.99|144
1695272700000|2023-09-21 05:05:00|686.97|677.37|685.07|675.47|686.97|677.37|685.04|675.44|202
1695273000000|2023-09-21 05:10:00|685.06|675.46|685.4|675.8|685.85|676.25|685.05|675.45|206
1695273300000|2023-09-21 05:15:00|685.35|675.75|685.5|675.9|686.21|676.61|684.97|675.37|94
1695273600000|2023-09-21 05:20:00|685.52|675.92|685.78|676.18|685.83|676.23|685|675.4|130
1695273900000|2023-09-21 05:25:00|685.73|676.13|685.28|675.68|686.13|676.53|684.97|675.37|276
1695274200000|2023-09-21 05:30:00|685.15|675.55|686.76|677.16|686.76|677.16|685.15|675.55|99
1695274500000|2023-09-21 05:35:00|686.92|677.32|688.9|679.3|690.02|680.42|686.92|677.32|183
1695274800000|2023-09-21 05:40:00|688.89|679.29|689.95|680.35|690.3|680.7|688.84|679.24|171
1695275100000|2023-09-21 05:45:00|690.34|680.74|689.51|679.91|690.65|681.05|689.19|679.59|123
1695275400000|2023-09-21 05:50:00|689.29|679.69|690.23|680.63|690.49|680.89|688.27|678.67|152
1695275700000|2023-09-21 05:55:00|690.17|680.57|688.56|678.96|690.43|680.83|688.48|678.88|126
1695276000000|2023-09-21 06:00:00|688.61|679.01|688.02|678.42|689.2|679.6|687.92|678.32|245
1695276300000|2023-09-21 06:05:00|688.01|678.41|687.45|677.85|688.49|678.89|686.72|677.12|140
1695276600000|2023-09-21 06:10:00|687.37|677.77|686.31|676.71|687.4|677.8|686.14|676.54|263
1695276900000|2023-09-21 06:15:00|686.3|676.7|686.03|676.43|687.19|677.59|686|676.4|67
1695277200000|2023-09-21 06:20:00|685.96|676.36|685.57|675.97|686.48|676.88|685.35|675.75|257
1695277500000|2023-09-21 06:25:00|685.61|676.01|685.79|676.19|686.47|676.87|685.5|675.9|94
1695277800000|2023-09-21 06:30:00|685.76|676.16|687.53|677.93|687.89|678.29|685.73|676.13|151
1695278100000|2023-09-21 06:35:00|687.48|677.88|686.48|676.88|687.48|677.88|686.38|676.78|145
1695278400000|2023-09-21 06:40:00|686.41|676.81|686.56|676.96|686.58|676.98|685.55|675.95|180
1695278700000|2023-09-21 06:45:00|686.5|676.9|687.69|678.09|688.09|678.49|686.5|676.9|102
1695279000000|2023-09-21 06:50:00|687.19|677.59|686.62|677.02|687.19|677.59|686.52|676.92|12
1695279300000|2023-09-21 06:55:00|686.54|676.94|687.41|677.81|687.41|677.81|686.37|676.77|128
1695279600000|2023-09-21 07:00:00|687.42|677.82|686.39|676.79|687.5|677.9|685.73|676.13|101
1695279900000|2023-09-21 07:05:00|686.36|676.76|686.6|677|686.71|677.11|685.57|675.97|161
1695280200000|2023-09-21 07:10:00|686.62|677.02|687.53|677.93|687.57|677.97|686.58|676.98|110
1695280500000|2023-09-21 07:15:00|687.34|677.74|686.14|676.54|687.44|677.84|686.09|676.49|118
1695280800000|2023-09-21 07:20:00|686|676.4|685.53|675.93|686|676.4|685.25|675.65|132
1695281100000|2023-09-21 07:25:00|685.45|675.85|686.25|676.65|686.28|676.68|685.15|675.55|120
1695281400000|2023-09-21 07:30:00|686.26|676.66|685.43|675.83|686.3|676.7|685.29|675.69|209
1695281700000|2023-09-21 07:35:00|685.42|675.82|685.05|675.45|685.53|675.93|684.6|675|57
1695282000000|2023-09-21 07:40:00|684.92|675.32|685.09|675.49|685.67|676.07|684.6|675|165
1695282300000|2023-09-21 07:45:00|685.06|675.46|684.46|674.86|685.22|675.62|684.03|674.43|338
1695282600000|2023-09-21 07:50:00|684.52|674.92|683.72|674.12|684.84|675.24|683.68|674.08|314
1695282900000|2023-09-21 07:55:00|683.68|674.08|685.03|675.43|685.03|675.43|683.62|674.02|100
1695283200000|2023-09-21 08:00:00|685.02|675.42|685.03|675.43|685.03|675.43|684.45|674.85|75
1695283500000|2023-09-21 08:05:00|685.02|675.42|686.05|676.45|686.18|676.58|685.02|675.42|69
1695283800000|2023-09-21 08:10:00|686.03|676.43|687.23|677.63|687.23|677.63|686.03|676.43|144
1695284100000|2023-09-21 08:15:00|687.24|677.64|683.73|674.13|687.24|677.64|683.73|674.13|143
1695284400000|2023-09-21 08:20:00|684.12|674.52|683.56|673.96|684.14|674.54|683.56|673.96|169
1695284700000|2023-09-21 08:25:00|683.5|673.9|684.25|674.65|684.31|674.71|682.28|672.68|195
1695285000000|2023-09-21 08:30:00|684.23|674.63|684.03|674.43|684.33|674.73|683.4|673.8|110
1695285300000|2023-09-21 08:35:00|684.26|674.66|684.05|674.45|685.28|675.68|683.57|673.97|87
1695285600000|2023-09-21 08:40:00|684.08|674.48|684.05|674.45|684.08|674.48|684.05|674.45|2
1695285900000|2023-09-21 08:45:00|684.67|675.07|686.21|676.61|686.3|676.7|684.67|675.07|43
1695286200000|2023-09-21 08:50:00|685.82|676.22|684.82|675.22|686.21|676.61|684.81|675.21|169
1695286500000|2023-09-21 08:55:00|684.79|675.19|682.9|673.3|684.91|675.31|682.78|673.18|316
1695286800000|2023-09-21 09:00:00|682.86|673.26|682.48|672.88|683.19|673.59|682.44|672.84|189
1695287100000|2023-09-21 09:05:00|682.51|672.91|681.5|671.9|683.15|673.55|681.46|671.86|228
1695287400000|2023-09-21 09:10:00|681.47|671.87|682.05|672.45|682.19|672.59|681.35|671.75|149
1695287700000|2023-09-21 09:15:00|681.7|672.1|680.52|670.92|682.2|672.6|680.5|670.9|223
1695288000000|2023-09-21 09:20:00|680.61|671.01|679.56|669.96|680.61|671.01|677.23|667.63|444
1695288300000|2023-09-21 09:25:00|679.5|669.9|678.96|669.36|679.5|669.9|678.31|668.71|340
1695288600000|2023-09-21 09:30:00|678.89|669.29|679.57|669.97|680.04|670.44|677.68|668.08|380
1695288900000|2023-09-21 09:35:00|679.58|669.98|678.23|668.63|679.63|670.03|678.23|668.63|78
1695289200000|2023-09-21 09:40:00|680.03|670.43|680.13|670.53|680.21|670.61|678.47|668.87|185
1695289500000|2023-09-21 09:45:00|680.08|670.48|679.07|669.47|680.3|670.7|678.99|669.39|163
1695289800000|2023-09-21 09:50:00|679.13|669.53|678.09|668.49|679.28|669.68|676.59|666.99|304
1695290100000|2023-09-21 09:55:00|677.69|668.09|677.54|667.94|678.22|668.62|676.6|667|282
1695290400000|2023-09-21 10:00:00|677.58|667.98|678.04|668.44|678.5|668.9|677.32|667.72|224
1695290700000|2023-09-21 10:05:00|678.05|668.45|678.47|668.87|678.68|669.08|677.2|667.6|198
1695291000000|2023-09-21 10:10:00|678.44|668.84|677.43|667.83|679.11|669.51|677.41|667.81|187
1695291300000|2023-09-21 10:15:00|677.29|667.69|676.5|666.9|677.54|667.94|675.54|665.94|295
1695291600000|2023-09-21 10:20:00|676.46|666.86|678.43|668.83|678.54|668.94|676.28|666.68|166
1695291900000|2023-09-21 10:25:00|678.44|668.84|678.59|668.99|678.97|669.37|678.01|668.41|127
1695292200000|2023-09-21 10:30:00|678.45|668.85|676.84|667.24|678.53|668.93|676.66|667.06|152
1695292500000|2023-09-21 10:35:00|676.83|667.23|678.33|668.73|678.37|668.77|675.56|665.96|283
1695292800000|2023-09-21 10:40:00|678.35|668.75|679.58|669.98|680.3|670.7|678.33|668.73|379
1695293100000|2023-09-21 10:45:00|679.57|669.97|677.7|668.1|679.58|669.98|677.59|667.99|193
1695293400000|2023-09-21 10:50:00|677.6|668|674.74|665.14|677.6|668|673.79|664.19|446
1695293700000|2023-09-21 10:55:00|674.77|665.17|673.97|664.37|676.69|667.09|673.42|663.82|449
1695294000000|2023-09-21 11:00:00|674.02|664.42|675.41|665.81|675.41|665.81|673.55|663.95|64
1695294300000|2023-09-21 11:05:00|676.72|667.12|676.3|666.7|676.99|667.39|675.36|665.76|209
1695294600000|2023-09-21 11:10:00|676.28|666.68|676.51|666.91|676.51|666.91|675.68|666.08|161
1695294900000|2023-09-21 11:15:00|676.96|667.36|677.15|667.55|677.87|668.27|676.51|666.91|118
1695295200000|2023-09-21 11:20:00|677.14|667.54|675.4|665.8|677.18|667.58|675.4|665.8|134
1695295500000|2023-09-21 11:25:00|675.2|665.6|674.3|664.7|675.46|665.86|674.25|664.65|70
1695295800000|2023-09-21 11:30:00|674.38|664.78|673.44|663.84|674.38|664.78|673.37|663.77|33
1695296100000|2023-09-21 11:35:00|673.38|663.78|673|663.4|673.91|664.31|672.57|662.97|80
1695296400000|2023-09-21 11:40:00|673.01|663.41|673.3|663.7|673.3|663.7|673|663.4|40
1695296700000|2023-09-21 11:45:00|673.41|663.81|674.3|664.7|674.53|664.93|673.3|663.7|38
1695297000000|2023-09-21 11:50:00|674.43|664.83|674.8|665.2|674.8|665.2|674.43|664.83|2
1695297300000|2023-09-21 11:55:00|674.68|665.08|675.3|665.7|675.3|665.7|674.68|665.08|10
1695297600000|2023-09-21 12:00:00|675.61|666.01|676.9|667.3|677.7|668.1|675.61|666.01|133
1695297900000|2023-09-21 12:05:00|676.94|667.34|676.52|666.92|677.03|667.43|676.35|666.75|94
1695298200000|2023-09-21 12:10:00|676.54|666.94|678.16|668.56|678.36|668.76|676.52|666.92|143
1695298500000|2023-09-21 12:15:00|678.47|668.87|676.56|666.96|679.34|669.74|676.43|666.83|197
1695298800000|2023-09-21 12:20:00|676.53|666.93|676.17|666.57|676.65|667.05|675.39|665.79|109
1695299100000|2023-09-21 12:25:00|676.18|666.58|676.1|666.5|676.82|667.22|675.58|665.98|68
1695299400000|2023-09-21 12:30:00|676.08|666.48|675.09|665.49|677.16|667.56|675.09|665.49|220
1695299700000|2023-09-21 12:35:00|675.13|665.53|676.83|667.23|676.83|667.23|674.41|664.81|426
1695300000000|2023-09-21 12:40:00|676.5|666.9|678.02|668.42|678.33|668.73|676.23|666.63|192
1695300300000|2023-09-21 12:45:00|678.03|668.43|678.38|668.78|678.38|668.78|676.35|666.75|194
1695300600000|2023-09-21 12:50:00|678.43|668.83|675.2|665.6|678.81|669.21|674.88|665.28|250
1695300900000|2023-09-21 12:55:00|675.14|665.54|674.43|664.83|675.84|666.24|674.39|664.79|206
1695301200000|2023-09-21 13:00:00|674.45|664.85|674.12|664.52|675.06|665.46|673.54|663.94|226
1695301500000|2023-09-21 13:05:00|674.13|664.53|674.07|664.47|674.3|664.7|673.54|663.94|224
1695301800000|2023-09-21 13:10:00|674.08|664.48|673.06|663.46|674.88|665.28|672.53|662.93|194
1695302100000|2023-09-21 13:15:00|673.03|663.43|671.87|662.27|673.27|663.67|671.21|661.61|252
1695302400000|2023-09-21 13:20:00|671.91|662.31|670.08|660.48|672.15|662.55|670.08|660.48|345
1695302700000|2023-09-21 13:25:00|670.07|660.47|670.28|660.68|670.33|660.73|668.22|658.62|285
1695303000000|2023-09-21 13:30:00|670.07|660.47|667.67|658.07|670.3|660.7|665.45|655.85|455
1695303300000|2023-09-21 13:35:00|668.14|658.54|667.88|658.28|669.3|659.7|667.21|657.61|247
1695303600000|2023-09-21 13:40:00|668.29|658.69|667.33|657.73|669.3|659.7|667.19|657.59|244
1695303900000|2023-09-21 13:45:00|667.19|657.59|669.8|660.2|670.26|660.66|666.63|657.03|280
1695304200000|2023-09-21 13:50:00|670.2|660.6|670.3|660.7|670.3|660.7|668.5|658.9|121
1695304500000|2023-09-21 13:55:00|669.98|660.38|670.21|660.61|670.3|660.7|669.28|659.68|151
1695304800000|2023-09-21 14:00:00|670.19|660.59|671.09|661.49|671.33|661.73|669.25|659.65|243
1695305100000|2023-09-21 14:05:00|671.1|661.5|672.53|662.93|673.57|663.97|670.71|661.11|199
1695305400000|2023-09-21 14:10:00|672.48|662.88|672.31|662.71|673.23|663.63|671.59|661.99|167
1695305700000|2023-09-21 14:15:00|672.22|662.62|674.32|664.72|674.32|664.72|672.21|662.61|41
1695306000000|2023-09-21 14:20:00|674.14|664.54|674.4|664.8|675.18|665.58|674.08|664.48|106
1695306300000|2023-09-21 14:25:00|674.21|664.61|674.93|665.33|674.93|665.33|673.89|664.29|110
1695306600000|2023-09-21 14:30:00|675.24|665.64|676.1|666.5|676.3|666.7|675.17|665.57|51
1695306900000|2023-09-21 14:35:00|676.34|666.74|675.64|666.04|676.94|667.34|675.64|666.04|46
1695307200000|2023-09-21 14:40:00|675.96|666.36|677.12|667.52|677.63|668.03|675.96|666.36|52
1695307500000|2023-09-21 14:45:00|677.11|667.51|677.46|667.86|678.3|668.7|676.9|667.3|100
1695307800000|2023-09-21 14:50:00|677.88|668.28|678.2|668.6|678.46|668.86|677.46|667.86|55
1695308100000|2023-09-21 14:55:00|678.3|668.7|677.31|667.71|678.3|668.7|677.07|667.47|64
1695308400000|2023-09-21 15:00:00|677.32|667.72|678.31|668.71|678.31|668.71|677.16|667.56|40
1695308700000|2023-09-21 15:05:00|678.22|668.62|678.87|669.27|679.79|670.19|678.22|668.62|149
1695309000000|2023-09-21 15:10:00|678.88|669.28|679.95|670.35|680.34|670.74|678.82|669.22|146
1695309300000|2023-09-21 15:15:00|679.96|670.36|678.54|668.94|680.13|670.53|678.22|668.62|174
1695309600000|2023-09-21 15:20:00|678.55|668.95|679.93|670.33|680.2|670.6|678.31|668.71|103
1695309900000|2023-09-21 15:25:00|679.94|670.34|679.81|670.21|680.33|670.73|679.4|669.8|102
1695310200000|2023-09-21 15:30:00|679.84|670.24|679.85|670.25|680.44|670.84|679.84|670.24|71
1695310500000|2023-09-21 15:35:00|679.86|670.26|679.37|669.77|679.87|670.27|678.74|669.14|78
1695310800000|2023-09-21 15:40:00|679.4|669.8|680.72|671.12|680.72|671.12|679.4|669.8|55
1695311100000|2023-09-21 15:45:00|680.73|671.13|682.58|672.98|682.58|672.98|680.73|671.13|26
1695311400000|2023-09-21 15:50:00|682.64|673.04|680.11|670.51|683.09|673.49|680.07|670.47|108
1695311700000|2023-09-21 15:55:00|680.35|670.75|679.43|669.83|680.52|670.92|678.98|669.38|166
1695312000000|2023-09-21 16:00:00|679.44|669.84|676.32|666.72|679.47|669.87|675.79|666.19|246
1695312300000|2023-09-21 16:05:00|676.36|666.76|676.65|667.05|677.06|667.46|675.53|665.93|269
1695312600000|2023-09-21 16:10:00|676.66|667.06|676.49|666.89|676.87|667.27|676.25|666.65|147
1695312900000|2023-09-21 16:15:00|676.46|666.86|677.77|668.17|678.38|668.78|676.43|666.83|157
1695313200000|2023-09-21 16:20:00|677.78|668.18|678.37|668.77|678.4|668.8|677.5|667.9|98
1695313500000|2023-09-21 16:25:00|678.38|668.78|677.72|668.12|678.49|668.89|677.72|668.12|78
1695313800000|2023-09-21 16:30:00|677.74|668.14|677.69|668.09|678.23|668.63|676.82|667.22|114
1695314100000|2023-09-21 16:35:00|678.03|668.43|677.2|667.6|678.03|668.43|677.08|667.48|43
1695314400000|2023-09-21 16:40:00|677.21|667.61|677.25|667.65|677.54|667.94|676.87|667.27|87
1695314700000|2023-09-21 16:45:00|677.3|667.7|677.3|667.7|677.35|667.75|677.04|667.44|41
1695315000000|2023-09-21 16:50:00|677.29|667.69|677.23|667.63|677.5|667.9|676.94|667.34|73
1695315300000|2023-09-21 16:55:00|677.24|667.64|676.36|666.76|677.57|667.97|676.36|666.76|76
1695315600000|2023-09-21 17:00:00|676.34|666.74|676.72|667.12|676.83|667.23|676.29|666.69|99
1695315900000|2023-09-21 17:05:00|676.73|667.13|677.93|668.33|678.31|668.71|676.7|667.1|92
1695316200000|2023-09-21 17:10:00|677.94|668.34|678.79|669.19|679.29|669.69|677.94|668.34|61
1695316500000|2023-09-21 17:15:00|679.01|669.41|679.4|669.8|679.47|669.87|679.01|669.41|29
1695316800000|2023-09-21 17:20:00|679.6|670|678.4|668.8|679.61|670.01|678.31|668.71|76
1695317100000|2023-09-21 17:25:00|678.41|668.81|677.55|667.95|678.41|668.81|677.3|667.7|167
1695317400000|2023-09-21 17:30:00|677.56|667.96|677.55|667.95|678.3|668.7|677.43|667.83|48
1695317700000|2023-09-21 17:35:00|677.39|667.79|678.61|669.01|678.62|669.02|677.25|667.65|112
1695318000000|2023-09-21 17:40:00|678.64|669.04|678.61|669.01|678.64|669.04|678.61|669.01|3
1695318300000|2023-09-21 17:45:00|679.31|669.71|680.44|670.84|680.44|670.84|679.24|669.64|49
1695318600000|2023-09-21 17:50:00|680.45|670.85|680.03|670.43|680.45|670.85|679.39|669.79|57
1695318900000|2023-09-21 17:55:00|680.01|670.41|679.41|669.81|680.23|670.63|679.06|669.46|164
1695319200000|2023-09-21 18:00:00|679.43|669.83|678.48|668.88|679.73|670.13|678.38|668.78|161
1695319500000|2023-09-21 18:05:00|678.49|668.89|679.48|669.88|679.48|669.88|678.47|668.87|97
1695319800000|2023-09-21 18:10:00|679.4|669.8|678.52|668.92|679.48|669.88|678.39|668.79|111
1695320100000|2023-09-21 18:15:00|678.36|668.76|678.65|669.05|678.83|669.23|678.27|668.67|134
1695320400000|2023-09-21 18:20:00|678.67|669.07|678.01|668.41|678.99|669.39|677.8|668.2|89
1695320700000|2023-09-21 18:25:00|678|668.4|677.79|668.19|678.07|668.47|677.56|667.96|106
1695321000000|2023-09-21 18:30:00|677.78|668.18|677.64|668.04|677.98|668.38|677.6|668|39
1695321300000|2023-09-21 18:35:00|677.63|668.03|679.19|669.59|679.19|669.59|677.61|668.01|88
1695321600000|2023-09-21 18:40:00|679.21|669.61|679.24|669.64|679.24|669.64|679.19|669.59|9
1695321900000|2023-09-21 18:45:00|679.38|669.78|680.27|670.67|680.27|670.67|679.23|669.63|104
1695322200000|2023-09-21 18:50:00|680.3|670.7|680.45|670.85|680.45|670.85|680.21|670.61|18
1695322500000|2023-09-21 18:55:00|680.55|670.95|680.63|671.03|681.28|671.68|680.55|670.95|34
1695322800000|2023-09-21 19:00:00|680.68|671.08|679.92|670.32|681.13|671.53|679.81|670.21|79
1695323100000|2023-09-21 19:05:00|679.95|670.35|680.19|670.59|680.6|671|679.74|670.14|91
1695323400000|2023-09-21 19:10:00|680.14|670.54|679.11|669.51|680.14|670.54|679.08|669.48|95
1695323700000|2023-09-21 19:15:00|679.12|669.52|678.36|668.76|679.14|669.54|678.36|668.76|118
1695324000000|2023-09-21 19:20:00|678.45|668.85|678.69|669.09|679.01|669.41|678.22|668.62|73
1695324300000|2023-09-21 19:25:00|678.7|669.1|678.04|668.44|678.74|669.14|678.04|668.44|79
1695324600000|2023-09-21 19:30:00|678.06|668.46|677.25|667.65|678.06|668.46|676.74|667.14|55
1695324900000|2023-09-21 19:35:00|677.26|667.66|676.53|666.93|677.26|667.66|676.3|666.7|97
1695325200000|2023-09-21 19:40:00|676.52|666.92|677.14|667.54|677.3|667.7|676.39|666.79|63
1695325500000|2023-09-21 19:45:00|677.13|667.53|676.27|666.67|677.33|667.73|676.26|666.66|67
1695325800000|2023-09-21 19:50:00|676.52|666.92|676.12|666.52|676.65|667.05|676.12|666.52|91
1695326100000|2023-09-21 19:55:00|676.08|666.48|676.25|666.65|676.25|666.65|676.05|666.45|9
1695326400000|2023-09-21 20:00:00|676.24|666.64|675.77|666.17|676.32|666.72|675.56|665.96|124
1695326700000|2023-09-21 20:05:00|675.78|666.18|675.37|665.77|675.84|666.24|675.32|665.72|28
1695327000000|2023-09-21 20:10:00|675.39|665.79|675.48|665.88|675.57|665.97|675.39|665.79|52
1695327300000|2023-09-21 20:15:00|675.49|665.89|677.2|667.6|677.2|667.6|675.41|665.81|62
1695327600000|2023-09-21 20:20:00|677.21|667.61|675.63|666.03|677.26|667.66|675.63|666.03|59
1695327900000|2023-09-21 20:25:00|675.62|666.02|674.22|664.62|675.62|666.02|673.42|663.82|182
1695328200000|2023-09-21 20:30:00|674.23|664.63|674.74|665.14|674.74|665.14|674.12|664.52|112
1695328500000|2023-09-21 20:35:00|674.75|665.15|675.16|665.56|676.3|666.7|674.74|665.14|171
1695328800000|2023-09-21 20:40:00|675.15|665.55|675.52|665.92|675.66|666.06|675.01|665.41|95
1695329100000|2023-09-21 20:45:00|675.54|665.94|676.24|666.64|676.24|666.64|675.54|665.94|59
1695329400000|2023-09-21 20:50:00|676.28|666.68|677.41|667.81|677.47|667.87|676.28|666.68|38
1695329700000|2023-09-21 20:55:00|677.32|667.72|676.68|667.08|677.32|667.72|676.63|667.03|86
1695330000000|2023-09-21 21:00:00|676.69|667.09|676.51|666.91|676.76|667.16|676.39|666.79|61
1695330300000|2023-09-21 21:05:00|676.49|666.89|676.05|666.45|676.55|666.95|675.94|666.34|78
1695330600000|2023-09-21 21:10:00|676.04|666.44|675.78|666.18|676.04|666.44|675.68|666.08|55
1695330900000|2023-09-21 21:15:00|675.79|666.19|675.52|665.92|675.83|666.23|675.2|665.6|95
1695331200000|2023-09-21 21:20:00|675.53|665.93|674.92|665.32|675.96|666.36|674.85|665.25|81
1695331500000|2023-09-21 21:25:00|674.93|665.33|674.46|664.86|675.08|665.48|674.43|664.83|124
1695331800000|2023-09-21 21:30:00|674.47|664.87|673.55|663.95|674.47|664.87|673.51|663.91|75
1695332100000|2023-09-21 21:35:00|673.56|663.96|673.67|664.07|673.69|664.09|672.31|662.71|129
1695332400000|2023-09-21 21:40:00|673.8|664.2|675.38|665.78|675.38|665.78|673.8|664.2|67
1695332700000|2023-09-21 21:45:00|675.47|665.87|675.29|665.69|675.47|665.87|674.87|665.27|24
1695333000000|2023-09-21 21:50:00|675.28|665.68|675.27|665.67|675.46|665.86|675.23|665.63|62
1695333300000|2023-09-21 21:55:00|675.3|665.7|677.11|667.51|677.11|667.51|675.3|665.7|103
1695333600000|2023-09-21 22:00:00|676.93|667.33|676.14|666.54|677.2|667.6|676.01|666.41|120
1695333900000|2023-09-21 22:05:00|675.92|666.32|676.31|666.71|676.31|666.71|675.39|665.79|57
1695334200000|2023-09-21 22:10:00|676.33|666.73|676.3|666.7|676.38|666.78|676.11|666.51|47
1695334500000|2023-09-21 22:15:00|676.4|666.8|676.68|667.08|676.7|667.1|676.36|666.76|60
1695334800000|2023-09-21 22:20:00|676.69|667.09|675.97|666.37|677.19|667.59|675.95|666.35|68
1695335100000|2023-09-21 22:25:00|675.57|665.97|675.65|666.05|675.72|666.12|675.39|665.79|73
1695335400000|2023-09-21 22:30:00|676.51|666.91|673.72|664.12|676.6|667|673.72|664.12|142
1695335700000|2023-09-21 22:35:00|673.7|664.1|674.2|664.6|674.59|664.99|673.56|663.96|147
1695336000000|2023-09-21 22:40:00|674.19|664.59|674.59|664.99|674.59|664.99|674.07|664.47|39
1695336300000|2023-09-21 22:45:00|674.2|664.6|675.21|665.61|675.21|665.61|674.2|664.6|34
1695336600000|2023-09-21 22:50:00|675.42|665.82|675.53|665.93|675.53|665.93|675.34|665.74|16
1695336900000|2023-09-21 22:55:00|675.38|665.78|675.66|666.06|675.74|666.14|675.38|665.78|45
1695337200000|2023-09-21 23:00:00|675.78|666.18|674.79|665.19|675.91|666.31|674.79|665.19|48
1695337500000|2023-09-21 23:05:00|674.78|665.18|675.32|665.72|675.33|665.73|674.52|664.92|86
1695337800000|2023-09-21 23:10:00|675.33|665.73|674.49|664.89|675.43|665.83|674.49|664.89|72
1695338100000|2023-09-21 23:15:00|674.39|664.79|674.43|664.83|674.48|664.88|674.3|664.7|57
1695338400000|2023-09-21 23:20:00|674.41|664.81|674.97|665.37|675.11|665.51|674.33|664.73|118
1695338700000|2023-09-21 23:25:00|674.96|665.36|673.96|664.36|674.96|665.36|673.89|664.29|108
1695339000000|2023-09-21 23:30:00|674.28|664.68|673.33|663.73|674.28|664.68|673.3|663.7|42
1695339300000|2023-09-21 23:35:00|673.3|663.7|672.61|663.01|673.43|663.83|672.52|662.92|79
1695339600000|2023-09-21 23:40:00|672.6|663|672.84|663.24|672.87|663.27|672.3|662.7|72
1695339900000|2023-09-21 23:45:00|672.85|663.25|672.96|663.36|673.28|663.68|672.59|662.99|95
1695340200000|2023-09-21 23:50:00|672.95|663.35|672.45|662.85|672.95|663.35|672.05|662.45|102
1695340500000|2023-09-21 23:55:00|672.34|662.74|671.65|662.05|672.43|662.83|671.47|661.87|42
1695340800000|2023-09-22 00:00:00|671.6|662|671.3|661.7|672.36|662.76|670.51|660.91|198
1695341100000|2023-09-22 00:05:00|671.1|661.5|669.51|659.91|671.14|661.54|668.56|658.96|206
1695341400000|2023-09-22 00:10:00|669.43|659.83|669.17|659.57|670.35|660.75|669.04|659.44|229
1695341700000|2023-09-22 00:15:00|669.04|659.44|670.7|661.1|671.44|661.84|668.87|659.27|214
1695342000000|2023-09-22 00:20:00|670.69|661.09|669.56|659.96|671.27|661.67|669.55|659.95|155
1695342300000|2023-09-22 00:25:00|669.55|659.95|668.59|658.99|669.55|659.95|664.44|654.84|352
1695342600000|2023-09-22 00:30:00|668.61|659.01|670.12|660.52|670.35|660.75|668.4|658.8|333
1695342900000|2023-09-22 00:35:00|670.13|660.53|670.09|660.49|670.95|661.35|669.15|659.55|339
1695343200000|2023-09-22 00:40:00|670.11|660.51|670.44|660.84|670.45|660.85|669.91|660.31|191
1695343500000|2023-09-22 00:45:00|670.43|660.83|671.35|661.75|671.35|661.75|670.33|660.73|100
1695343800000|2023-09-22 00:50:00|671.23|661.63|674.18|664.58|674.19|664.59|671.23|661.63|131
1695344100000|2023-09-22 00:55:00|673.99|664.39|674.36|664.76|675.36|665.76|673.35|663.75|179
1695344400000|2023-09-22 01:00:00|674.16|664.56|672.51|662.91|674.52|664.92|672.45|662.85|186
1695344700000|2023-09-22 01:05:00|672.5|662.9|671.51|661.91|672.64|663.04|671.45|661.85|67
1695345000000|2023-09-22 01:10:00|671.45|661.85|670.83|661.23|671.45|661.85|669.9|660.3|142
1695345300000|2023-09-22 01:15:00|670.84|661.24|673.38|663.78|673.68|664.08|670.8|661.2|171
1695345600000|2023-09-22 01:20:00|673.26|663.66|673.43|663.83|673.43|663.83|673.2|663.6|21
1695345900000|2023-09-22 01:25:00|674.07|664.47|675.71|666.11|676.28|666.68|673.96|664.36|220
1695346200000|2023-09-22 01:30:00|675.72|666.12|675.16|665.56|676.54|666.94|674.95|665.35|103
1695346500000|2023-09-22 01:35:00|675.18|665.58|674.36|664.76|675.53|665.93|673.78|664.18|154
1695346800000|2023-09-22 01:40:00|674.47|664.87|675.63|666.03|675.63|666.03|673.91|664.31|162
1695347100000|2023-09-22 01:45:00|675.57|665.97|675.45|665.85|675.64|666.04|674.85|665.25|46
1695347400000|2023-09-22 01:50:00|675.44|665.84|674.56|664.96|675.44|665.84|674.51|664.91|52
1695347700000|2023-09-22 01:55:00|674.4|664.8|674.64|665.04|674.64|665.04|674.4|664.8|21
1695348000000|2023-09-22 02:00:00|674.65|665.05|675.28|665.68|675.28|665.68|674.24|664.64|161
1695348300000|2023-09-22 02:05:00|675.18|665.58|675.88|666.28|676.27|666.67|675.12|665.52|72
1695348600000|2023-09-22 02:10:00|675.87|666.27|675.85|666.25|676.52|666.92|675.82|666.22|164
1695348900000|2023-09-22 02:15:00|675.99|666.39|674.63|665.03|675.99|666.39|674.48|664.88|73
1695349200000|2023-09-22 02:20:00|674.61|665.01|672.99|663.39|674.61|665.01|672.99|663.39|138
1695349500000|2023-09-22 02:25:00|673|663.4|672.86|663.26|673.36|663.76|672.84|663.24|105
1695349800000|2023-09-22 02:30:00|672.88|663.28|672.65|663.05|673.29|663.69|672.21|662.61|117
1695350100000|2023-09-22 02:35:00|672.55|662.95|672.34|662.74|672.63|663.03|671.68|662.08|108
1695350400000|2023-09-22 02:40:00|672.3|662.7|671.8|662.2|672.5|662.9|671.71|662.11|49
1695350700000|2023-09-22 02:45:00|671.83|662.23|672.43|662.83|672.49|662.89|671.8|662.2|122
1695351000000|2023-09-22 02:50:00|672.44|662.84|671.62|662.02|672.54|662.94|671.62|662.02|86
1695351300000|2023-09-22 02:55:00|671.31|661.71|671.16|661.56|671.31|661.71|670.72|661.12|38
1695351600000|2023-09-22 03:00:00|671.17|661.57|671.3|661.7|671.6|662|670.93|661.33|154
1695351900000|2023-09-22 03:05:00|671.31|661.71|673.68|664.08|673.68|664.08|671.29|661.69|111
1695352200000|2023-09-22 03:10:00|673.69|664.09|675.35|665.75|675.36|665.76|673.43|663.83|185
1695352500000|2023-09-22 03:15:00|675.36|665.76|675.37|665.77|676.3|666.7|674.29|664.69|60
1695352800000|2023-09-22 03:20:00|675.36|665.76|674.29|664.69|675.5|665.9|674.14|664.54|201
1695353100000|2023-09-22 03:25:00|674.3|664.7|673.45|663.85|674.35|664.75|673.35|663.75|138
1695353400000|2023-09-22 03:30:00|673.46|663.86|672.81|663.21|673.59|663.99|672.43|662.83|255
1695353700000|2023-09-22 03:35:00|672.85|663.25|672.39|662.79|673.19|663.59|672.38|662.78|43
1695354000000|2023-09-22 03:40:00|672.89|663.29|672.83|663.23|673.61|664.01|672.71|663.11|94
1695354300000|2023-09-22 03:45:00|672.82|663.22|674.52|664.92|674.55|664.95|672.7|663.1|136
1695354600000|2023-09-22 03:50:00|674.53|664.93|674.48|664.88|675.44|665.84|674.28|664.68|101
1695354900000|2023-09-22 03:55:00|674.46|664.86|674.7|665.1|675.41|665.81|674.46|664.86|37
1695355200000|2023-09-22 04:00:00|674.89|665.29|675.6|666|675.6|666|674.88|665.28|38
1695355500000|2023-09-22 04:05:00|675.71|666.11|675.49|665.89|676.52|666.92|675.32|665.72|111
1695355800000|2023-09-22 04:10:00|675.48|665.88|675.37|665.77|675.75|666.15|675.06|665.46|82
1695356100000|2023-09-22 04:15:00|675.38|665.78|675.33|665.73|675.61|666.01|675.09|665.49|69
1695356400000|2023-09-22 04:20:00|675.34|665.74|674.64|665.04|675.34|665.74|674.56|664.96|71
1695356700000|2023-09-22 04:25:00|674.65|665.05|675.32|665.72|675.66|666.06|674.65|665.05|31
1695357000000|2023-09-22 04:30:00|675.38|665.78|673.84|664.24|675.43|665.83|673.51|663.91|75
1695357300000|2023-09-22 04:35:00|674.12|664.52|673.98|664.38|674.45|664.85|673.11|663.51|150
1695357600000|2023-09-22 04:40:00|673.99|664.39|673.35|663.75|674.25|664.65|673|663.4|99
1695357900000|2023-09-22 04:45:00|673.34|663.74|673.3|663.7|673.46|663.86|672.7|663.1|54
1695358200000|2023-09-22 04:50:00|673.32|663.72|672.75|663.15|673.56|663.96|672.75|663.15|71
1695358500000|2023-09-22 04:55:00|672.47|662.87|671.84|662.24|672.54|662.94|671.84|662.24|38
1695358800000|2023-09-22 05:00:00|671.76|662.16|670.8|661.2|671.8|662.2|670.02|660.42|20
1695359100000|2023-09-22 05:05:00|670.82|661.22|670.23|660.63|670.96|661.36|669.89|660.29|85
1695359400000|2023-09-22 05:10:00|670.02|660.42|669.43|659.83|670.35|660.75|669.42|659.82|55
1695359700000|2023-09-22 05:15:00|669.44|659.84|670.11|660.51|670.19|660.59|668.95|659.35|142
1695360000000|2023-09-22 05:20:00|670.12|660.52|670.19|660.59|670.53|660.93|669.31|659.71|119
1695360300000|2023-09-22 05:25:00|670.2|660.6|669.83|660.23|670.2|660.6|669.55|659.95|66
1695360600000|2023-09-22 05:30:00|669.84|660.24|669.63|660.03|670.44|660.84|669.43|659.83|123
1695360900000|2023-09-22 05:35:00|669.64|660.04|669.36|659.76|669.94|660.34|669.24|659.64|133
1695361200000|2023-09-22 05:40:00|669.76|660.16|670.68|661.08|670.68|661.08|669.76|660.16|119
1695361500000|2023-09-22 05:45:00|671.24|661.64|674.27|664.67|674.4|664.8|671.24|661.64|52
1695361800000|2023-09-22 05:50:00|674.4|664.8|674.81|665.21|674.81|665.21|673.45|663.85|81
1695362100000|2023-09-22 05:55:00|674.82|665.22|674.81|665.21|674.94|665.34|673.79|664.19|121
1695362400000|2023-09-22 06:00:00|674.82|665.22|675.69|666.09|676.22|666.62|673.91|664.31|170
1695362700000|2023-09-22 06:05:00|675.94|666.34|674.29|664.69|675.94|666.34|673.53|663.93|97
1695363000000|2023-09-22 06:10:00|674.3|664.7|672.63|663.03|674.3|664.7|672.63|663.03|85
1695363300000|2023-09-22 06:15:00|672.58|662.98|673.54|663.94|673.71|664.11|672.45|662.85|159
1695363600000|2023-09-22 06:20:00|673.49|663.89|673.77|664.17|674.9|665.3|673.49|663.89|130
1695363900000|2023-09-22 06:25:00|673.78|664.18|674.69|665.09|674.69|665.09|673.78|664.18|31
1695364200000|2023-09-22 06:30:00|674.66|665.06|674.4|664.8|674.69|665.09|673.69|664.09|77
1695364500000|2023-09-22 06:35:00|674.42|664.82|673.67|664.07|674.54|664.94|672.99|663.39|117
1695364800000|2023-09-22 06:40:00|673.7|664.1|673.45|663.85|674.12|664.52|673.35|663.75|81
1695365100000|2023-09-22 06:45:00|673.46|663.86|674.11|664.51|674.45|664.85|673.46|663.86|105
1695365400000|2023-09-22 06:50:00|674.19|664.59|673.41|663.81|674.26|664.66|672.95|663.35|79
1695365700000|2023-09-22 06:55:00|673.4|663.8|672.53|662.93|673.85|664.25|672.46|662.86|78
1695366000000|2023-09-22 07:00:00|672.47|662.87|671.6|662|672.48|662.88|671.39|661.79|73
1695366300000|2023-09-22 07:05:00|671.62|662.02|671.68|662.08|671.73|662.13|671.43|661.83|44
1695366600000|2023-09-22 07:10:00|671.71|662.11|672.57|662.97|672.57|662.97|671.71|662.11|50
1695366900000|2023-09-22 07:15:00|672.54|662.94|671.81|662.21|672.55|662.95|671.47|661.87|45
1695367200000|2023-09-22 07:20:00|671.77|662.17|669.77|660.17|672.15|662.55|669.77|660.17|152
1695367500000|2023-09-22 07:25:00|669.75|660.15|670.24|660.64|670.28|660.68|669.41|659.81|239
1695367800000|2023-09-22 07:30:00|670.25|660.65|671.32|661.72|671.44|661.84|670.24|660.64|120
1695368100000|2023-09-22 07:35:00|670.94|661.34|670.79|661.19|671.43|661.83|670.57|660.97|63
1695368400000|2023-09-22 07:40:00|670.78|661.18|671.51|661.91|671.67|662.07|670.73|661.13|50
1695368700000|2023-09-22 07:45:00|671.53|661.93|673.4|663.8|673.47|663.87|671.53|661.93|39
1695369000000|2023-09-22 07:50:00|673.42|663.82|674.35|664.75|674.42|664.82|672.48|662.88|209
1695369300000|2023-09-22 07:55:00|674.37|664.77|674.24|664.64|674.82|665.22|673.59|663.99|137
1695369600000|2023-09-22 08:00:00|674.09|664.49|676.33|666.73|676.4|666.8|673.73|664.13|104
1695369900000|2023-09-22 08:05:00|676.37|666.77|676.3|666.7|676.48|666.88|675.23|665.63|99
1695370200000|2023-09-22 08:10:00|676.99|667.39|676.3|666.7|676.99|667.39|675.55|665.95|61
1695370500000|2023-09-22 08:15:00|676.8|667.2|675.52|665.92|677.3|667.7|675.23|665.63|180
1695370800000|2023-09-22 08:20:00|675.51|665.91|674.7|665.1|675.55|665.95|674.5|664.9|176
1695371100000|2023-09-22 08:25:00|674.59|664.99|674.92|665.32|675.1|665.5|674.45|664.85|52
1695371400000|2023-09-22 08:30:00|675.21|665.61|676.46|666.86|676.8|667.2|675.21|665.61|98
1695371700000|2023-09-22 08:35:00|676.88|667.28|677.44|667.84|677.44|667.84|676.55|666.95|66
1695372000000|2023-09-22 08:40:00|677.39|667.79|676.46|666.86|677.44|667.84|676.45|666.85|56
1695372300000|2023-09-22 08:45:00|676.34|666.74|677.03|667.43|677.11|667.51|676.34|666.74|29
1695372600000|2023-09-22 08:50:00|677.05|667.45|677.8|668.2|678.3|668.7|677.02|667.42|154
1695372900000|2023-09-22 08:55:00|678.11|668.51|678.24|668.64|678.8|669.2|677.99|668.39|60
1695373200000|2023-09-22 09:00:00|678.27|668.67|677.07|667.47|678.57|668.97|676.66|667.06|108
1695373500000|2023-09-22 09:05:00|677.1|667.5|677.45|667.85|677.72|668.12|677.1|667.5|54
1695373800000|2023-09-22 09:10:00|677.37|667.77|677.45|667.85|677.65|668.05|676.85|667.25|50
1695374100000|2023-09-22 09:15:00|677.25|667.65|677.31|667.71|677.78|668.18|677.1|667.5|74
1695374400000|2023-09-22 09:20:00|677.32|667.72|675.72|666.12|677.5|667.9|675.72|666.12|75
1695374700000|2023-09-22 09:25:00|675.73|666.13|675.79|666.19|676.15|666.55|675.5|665.9|91
1695375000000|2023-09-22 09:30:00|675.83|666.23|677.45|667.85|677.58|667.98|675.83|666.23|61
1695375300000|2023-09-22 09:35:00|677.55|667.95|678.4|668.8|678.4|668.8|677.55|667.95|13
1695375600000|2023-09-22 09:40:00|678.42|668.82|679.7|670.1|679.96|670.36|678.42|668.82|66
1695375900000|2023-09-22 09:45:00|679.94|670.34|678.24|668.64|679.96|670.36|678.23|668.63|109
1695376200000|2023-09-22 09:50:00|678.25|668.65|678.35|668.75|678.6|669|678.25|668.65|89
1695376500000|2023-09-22 09:55:00|678.36|668.76|678.78|669.18|679.3|669.7|678.34|668.74|105
1695376800000|2023-09-22 10:00:00|678.75|669.15|678.25|668.65|679.3|669.7|677.49|667.89|149
1695377100000|2023-09-22 10:05:00|678.33|668.73|678.57|668.97|678.57|668.97|677.74|668.14|49
1695377400000|2023-09-22 10:10:00|678.37|668.77|678.37|668.77|678.41|668.81|678.3|668.7|7
1695377700000|2023-09-22 10:15:00|679.47|669.87|680.66|671.06|680.68|671.08|679.28|669.68|112
1695378000000|2023-09-22 10:20:00|680.48|670.88|678.72|669.12|680.66|671.06|678.72|669.12|135
1695378300000|2023-09-22 10:25:00|678.75|669.15|680.3|670.7|680.3|670.7|678.75|669.15|61
1695378600000|2023-09-22 10:30:00|680.01|670.41|680.03|670.43|680.3|670.7|679.97|670.37|8
1695378900000|2023-09-22 10:35:00|680.06|670.46|680.53|670.93|680.68|671.08|679.54|669.94|86
1695379200000|2023-09-22 10:40:00|680.5|670.9|680.57|670.97|681.3|671.7|680.46|670.86|50
1695379500000|2023-09-22 10:45:00|680.61|671.01|679.54|669.94|681.31|671.71|679.54|669.94|119
1695379800000|2023-09-22 10:50:00|679.13|669.53|678.51|668.91|679.39|669.79|678.07|668.47|142
1695380100000|2023-09-22 10:55:00|678.62|669.02|677.8|668.2|678.83|669.23|677.64|668.04|130
1695380400000|2023-09-22 11:00:00|678.3|668.7|678.57|668.97|678.8|669.2|678.3|668.7|32
1695380700000|2023-09-22 11:05:00|678.67|669.07|679.55|669.95|679.55|669.95|678.67|669.07|12
1695381000000|2023-09-22 11:10:00|679.51|669.91|681.2|671.6|681.2|671.6|679.51|669.91|28
1695381300000|2023-09-22 11:15:00|681.17|671.57|681.42|671.82|681.43|671.83|680.43|670.83|96
1695381600000|2023-09-22 11:20:00|681.43|671.83|680.8|671.2|681.62|672.02|680.63|671.03|22
1695381900000|2023-09-22 11:25:00|680.96|671.36|680.07|670.47|681.3|671.7|679.49|669.89|123
1695382200000|2023-09-22 11:30:00|680.12|670.52|681.18|671.58|681.55|671.95|679.51|669.91|111
1695382500000|2023-09-22 11:35:00|681.21|671.61|681.39|671.79|681.57|671.97|680.41|670.81|124
1695382800000|2023-09-22 11:40:00|681.27|671.67|681.05|671.45|681.38|671.78|680.81|671.21|43
1695383100000|2023-09-22 11:45:00|681.06|671.46|681.45|671.85|682.3|672.7|681.06|671.46|129
1695383400000|2023-09-22 11:50:00|681.38|671.78|683.17|673.57|683.3|673.7|681.37|671.77|90
1695383700000|2023-09-22 11:55:00|683.18|673.58|683.4|673.8|683.4|673.8|681.72|672.12|200
1695384000000|2023-09-22 12:00:00|683.41|673.81|682.71|673.11|683.55|673.95|682.2|672.6|103
1695384300000|2023-09-22 12:05:00|682.67|673.07|681.57|671.97|683.31|673.71|681.57|671.97|70
1695384600000|2023-09-22 12:10:00|681.61|672.01|681.67|672.07|682.3|672.7|681.57|671.97|62
1695384900000|2023-09-22 12:15:00|681.68|672.08|682.15|672.55|682.68|673.08|681.57|671.97|101
1695385200000|2023-09-22 12:20:00|682.18|672.58|683.3|673.7|683.3|673.7|681.57|671.97|45
1695385500000|2023-09-22 12:25:00|683.18|673.58|681.62|672.02|683.3|673.7|681.57|671.97|60
1695385800000|2023-09-22 12:30:00|681.63|672.03|679.4|669.8|682.18|672.58|679.35|669.75|69
1695386100000|2023-09-22 12:35:00|679.38|669.78|679.62|670.02|680.43|670.83|679.38|669.78|70
1695386400000|2023-09-22 12:40:00|679.6|670|680.63|671.03|680.69|671.09|679.6|670|75
1695386700000|2023-09-22 12:45:00|680.65|671.05|681.25|671.65|681.43|671.83|680.65|671.05|36
1695387000000|2023-09-22 12:50:00|681.23|671.63|680.69|671.09|681.24|671.64|680.24|670.64|80
1695387300000|2023-09-22 12:55:00|680.66|671.06|680.56|670.96|680.79|671.19|680.23|670.63|88
1695387600000|2023-09-22 13:00:00|680.53|670.93|679.88|670.28|680.67|671.07|679.87|670.27|69
1695387900000|2023-09-22 13:05:00|679.92|670.32|680.42|670.82|680.61|671.01|679.88|670.28|124
1695388200000|2023-09-22 13:10:00|680.37|670.77|679.46|669.86|680.37|670.77|679.22|669.62|35
1695388500000|2023-09-22 13:15:00|679.47|669.87|679.15|669.55|679.47|669.87|679.15|669.55|35
1695388800000|2023-09-22 13:20:00|678.85|669.25|678.63|669.03|679.2|669.6|678.52|668.92|57
1695389100000|2023-09-22 13:25:00|678.58|668.98|678.79|669.19|679.13|669.53|678.28|668.68|110
1695389400000|2023-09-22 13:30:00|678.8|669.2|679.21|669.61|679.35|669.75|677.35|667.75|178
1695389700000|2023-09-22 13:35:00|679.22|669.62|676.77|667.17|679.3|669.7|676.77|667.17|177
1695390000000|2023-09-22 13:40:00|676.85|667.25|677.23|667.63|677.32|667.72|676.47|666.87|138
1695390300000|2023-09-22 13:45:00|677.24|667.64|678.41|668.81|678.41|668.81|677.23|667.63|161
1695390600000|2023-09-22 13:50:00|678.01|668.41|676.77|667.17|678.41|668.81|676.72|667.12|72
1695390900000|2023-09-22 13:55:00|676.78|667.18|678.32|668.72|678.32|668.72|676.63|667.03|117
1695391200000|2023-09-22 14:00:00|678.37|668.77|679.3|669.7|679.3|669.7|677.14|667.54|78
1695391500000|2023-09-22 14:05:00|679.45|669.85|680.43|670.83|680.57|670.97|679.45|669.85|133
1695391800000|2023-09-22 14:10:00|680.44|670.84|679.38|669.78|680.48|670.88|678.6|669|264
1695392100000|2023-09-22 14:15:00|679.45|669.85|678.23|668.63|679.96|670.36|677.77|668.17|261
1695392400000|2023-09-22 14:20:00|678.15|668.55|678.95|669.35|678.95|669.35|677.76|668.16|156
1695392700000|2023-09-22 14:25:00|679.74|670.14|680.19|670.59|680.22|670.62|679.74|670.14|49
1695393000000|2023-09-22 14:30:00|680.23|670.63|681.03|671.43|681.19|671.59|680.23|670.63|82
1695393300000|2023-09-22 14:35:00|681.02|671.42|680.89|671.29|681.6|672|680.78|671.18|233
1695393600000|2023-09-22 14:40:00|680.88|671.28|682.55|672.95|682.58|672.98|680.53|670.93|118
1695393900000|2023-09-22 14:45:00|682.5|672.9|681.15|671.55|682.5|672.9|681.15|671.55|97
1695394200000|2023-09-22 14:50:00|681.08|671.48|680.55|670.95|681.22|671.62|680.17|670.57|260
1695394500000|2023-09-22 14:55:00|680.53|670.93|682.42|672.82|682.42|672.82|680.4|670.8|208
1695394800000|2023-09-22 15:00:00|682.11|672.51|682.42|672.82|682.51|672.91|682|672.4|75
1695395100000|2023-09-22 15:05:00|682.41|672.81|683.19|673.59|684.36|674.76|682.11|672.51|250
1695395400000|2023-09-22 15:10:00|683.2|673.6|681.99|672.39|683.43|673.83|681.81|672.21|269
1695395700000|2023-09-22 15:15:00|682.01|672.41|683.81|674.21|683.87|674.27|681.48|671.88|245
1695396000000|2023-09-22 15:20:00|683.82|674.22|682.4|672.8|683.85|674.25|682.22|672.62|201
1695396300000|2023-09-22 15:25:00|682.27|672.67|682.14|672.54|682.67|673.07|682.14|672.54|127
1695396600000|2023-09-22 15:30:00|682.09|672.49|683.44|673.84|683.62|674.02|681.89|672.29|105
1695396900000|2023-09-22 15:35:00|683.52|673.92|683.44|673.84|684.04|674.44|682.78|673.18|178
1695397200000|2023-09-22 15:40:00|683.43|673.83|682.68|673.08|683.66|674.06|682.59|672.99|163
1695397500000|2023-09-22 15:45:00|682.67|673.07|683.89|674.29|683.89|674.29|682.6|673|219
1695397800000|2023-09-22 15:50:00|683.9|674.3|683.44|673.84|684.35|674.75|683.37|673.77|27
1695398100000|2023-09-22 15:55:00|683.25|673.65|681.48|671.88|683.29|673.69|681.2|671.6|123
1695398400000|2023-09-22 16:00:00|681.47|671.87|681.01|671.41|681.9|672.3|680.29|670.69|284
1695398700000|2023-09-22 16:05:00|680.89|671.29|680.99|671.39|681.17|671.57|680.04|670.44|236
1695399000000|2023-09-22 16:10:00|681|671.4|683.41|673.81|683.41|673.81|680.59|670.99|176
1695399300000|2023-09-22 16:15:00|683.38|673.78|684.36|674.76|684.36|674.76|683.34|673.74|43
1695399600000|2023-09-22 16:20:00|684.15|674.55|683.05|673.45|684.3|674.7|682.71|673.11|188
1695399900000|2023-09-22 16:25:00|683.1|673.5|682.65|673.05|683.46|673.86|682.37|672.77|214
1695400200000|2023-09-22 16:30:00|682.71|673.11|681.78|672.18|682.75|673.15|681.67|672.07|236
1695400500000|2023-09-22 16:35:00|681.81|672.21|680.64|671.04|682.32|672.72|680.63|671.03|108
1695400800000|2023-09-22 16:40:00|680.6|671|680.43|670.83|680.67|671.07|680.28|670.68|131
1695401100000|2023-09-22 16:45:00|680.44|670.84|679.26|669.66|680.46|670.86|678.91|669.31|262
1695401400000|2023-09-22 16:50:00|679.32|669.72|680.32|670.72|680.71|671.11|678.91|669.31|326
1695401700000|2023-09-22 16:55:00|680.31|670.71|679.54|669.94|680.7|671.1|679.5|669.9|227
1695402000000|2023-09-22 17:00:00|679.52|669.92|681.39|671.79|681.48|671.88|679.47|669.87|189
1695402300000|2023-09-22 17:05:00|681.26|671.66|678.74|669.14|681.39|671.79|678.74|669.14|109
1695402600000|2023-09-22 17:10:00|678.67|669.07|679.14|669.54|679.3|669.7|678.39|668.79|156
1695402900000|2023-09-22 17:15:00|679.16|669.56|679.56|669.96|680.16|670.56|679.16|669.56|223
1695403200000|2023-09-22 17:20:00|679.57|669.97|678.6|669|680.33|670.73|678.49|668.89|182
1695403500000|2023-09-22 17:25:00|678.63|669.03|680.27|670.67|680.3|670.7|677.99|668.39|245
1695403800000|2023-09-22 17:30:00|680.19|670.59|681.8|672.2|681.8|672.2|679.28|669.68|141
1695404100000|2023-09-22 17:35:00|681.63|672.03|681.68|672.08|682.43|672.83|681.41|671.81|144
1695404400000|2023-09-22 17:40:00|681.69|672.09|682.57|672.97|683.3|673.7|681.65|672.05|143
1695404700000|2023-09-22 17:45:00|683.3|673.7|684.3|674.7|684.3|674.7|682.51|672.91|154
1695405000000|2023-09-22 17:50:00|684.17|674.57|683.52|673.92|684.3|674.7|683.28|673.68|133
1695405300000|2023-09-22 17:55:00|683.55|673.95|687.27|677.67|687.27|677.67|683.55|673.95|28
1695405600000|2023-09-22 18:00:00|687.25|677.65|686.6|677|687.25|677.65|686.15|676.55|170
1695405900000|2023-09-22 18:05:00|686.56|676.96|687.31|677.71|687.33|677.73|685.82|676.22|159
1695406200000|2023-09-22 18:10:00|687.33|677.73|687.19|677.59|687.45|677.85|687.03|677.43|36
1695406500000|2023-09-22 18:15:00|687.07|677.47|687.6|678|687.6|678|686.93|677.33|76
1695406800000|2023-09-22 18:20:00|687.29|677.69|687.2|677.6|687.63|678.03|687.08|677.48|68
1695407100000|2023-09-22 18:25:00|687.3|677.7|688.18|678.58|689.3|679.7|687.15|677.55|195
1695407400000|2023-09-22 18:30:00|688.19|678.59|691.76|682.16|692.3|682.7|688.16|678.56|356
1695407700000|2023-09-22 18:35:00|692.07|682.47|691.66|682.06|692.07|682.47|691.2|681.6|220
1695408000000|2023-09-22 18:40:00|691.64|682.04|692.13|682.53|693.25|683.65|691.51|681.91|167
1695408300000|2023-09-22 18:45:00|692.39|682.79|694.12|684.52|694.3|684.7|692.39|682.79|177
1695408600000|2023-09-22 18:50:00|693.94|684.34|697.34|687.74|697.56|687.96|692.61|683.01|284
1695408900000|2023-09-22 18:55:00|697.36|687.76|696.47|686.87|697.91|688.31|696.12|686.52|242
1695409200000|2023-09-22 19:00:00|696.7|687.1|696.59|686.99|697.4|687.8|696.22|686.62|409
1695409500000|2023-09-22 19:05:00|696.58|686.98|698.81|689.21|699.42|689.82|696.3|686.7|330
1695409800000|2023-09-22 19:10:00|698.84|689.24|699.37|689.77|699.8|690.2|698.49|688.89|221
1695410100000|2023-09-22 19:15:00|699.38|689.78|699.88|690.28|701.54|691.94|699.09|689.49|190
1695410400000|2023-09-22 19:20:00|700.19|690.59|699.46|689.86|700.98|691.38|699.41|689.81|241
1695410700000|2023-09-22 19:25:00|699.41|689.81|697.42|687.82|699.41|689.81|697.3|687.7|160
1695411000000|2023-09-22 19:30:00|697.39|687.79|696.4|686.8|698.05|688.45|695.49|685.89|307
1695411300000|2023-09-22 19:35:00|696.32|686.72|696.27|686.67|696.65|687.05|695.56|685.96|244
1695411600000|2023-09-22 19:40:00|696.26|686.66|695.5|685.9|696.36|686.76|695.5|685.9|77
1695411900000|2023-09-22 19:45:00|694.87|685.27|693.89|684.29|694.9|685.3|693.88|684.28|151
1695412200000|2023-09-22 19:50:00|694.08|684.48|693.59|683.99|694.47|684.87|693.36|683.76|143
1695412500000|2023-09-22 19:55:00|693.42|683.82|692.73|683.13|693.59|683.99|692.5|682.9|177
1695412800000|2023-09-22 20:00:00|692.74|683.14|694.62|685.02|694.62|685.02|692.54|682.94|143
1695413100000|2023-09-22 20:05:00|694.65|685.05|695.52|685.92|696.52|686.92|694.64|685.04|208
1695413400000|2023-09-22 20:10:00|695.55|685.95|694.68|685.08|695.68|686.08|694.46|684.86|157
1695413700000|2023-09-22 20:15:00|694.64|685.04|694.32|684.72|694.7|685.1|693.76|684.16|120
1695414000000|2023-09-22 20:20:00|694.25|684.65|693.25|683.65|694.25|684.65|693.23|683.63|118
1695414300000|2023-09-22 20:25:00|693.24|683.64|692.51|682.91|694.01|684.41|692.51|682.91|155
1695414600000|2023-09-22 20:30:00|692.53|682.93|692.03|682.43|692.54|682.94|691.78|682.18|89
1695414900000|2023-09-22 20:35:00|692.01|682.41|691.81|682.21|692.59|682.99|691.81|682.21|127
1695415200000|2023-09-22 20:40:00|691.83|682.23|692.22|682.62|692.37|682.77|691.81|682.21|28
1695415500000|2023-09-22 20:45:00|692.11|682.51|693.28|683.68|693.97|684.37|692.09|682.49|152
1695415800000|2023-09-22 20:50:00|693.34|683.74|694.41|684.81|694.45|684.85|693.34|683.74|149
1695416100000|2023-09-22 20:55:00|694.4|684.8|693.79|684.19|694.41|684.81|693.5|683.9|133
1695452400000|2023-09-23 07:00:00|705.51|695.91|707.26|697.66|708.17|698.57|705.49|695.89|181
1695452700000|2023-09-23 07:05:00|707.27|697.67|708.79|699.19|709.2|699.6|707.12|697.52|228
1695453000000|2023-09-23 07:10:00|708.73|699.13|708.95|699.35|709.04|699.44|708.11|698.51|226
1695453300000|2023-09-23 07:15:00|708.92|699.32|708.6|699|709.33|699.73|708.6|699|143
1695453600000|2023-09-23 07:20:00|708.56|698.96|707.68|698.08|708.67|699.07|707.56|697.96|258
1695453900000|2023-09-23 07:25:00|707.67|698.07|709.41|699.81|709.41|699.81|707.37|697.77|188
1695454200000|2023-09-23 07:30:00|708.92|699.32|709.43|699.83|709.6|700|708.59|698.99|162
1695454500000|2023-09-23 07:35:00|709.44|699.84|711.27|701.67|711.67|702.07|709.39|699.79|177
1695454800000|2023-09-23 07:40:00|711.26|701.66|710.42|700.82|711.56|701.96|710.28|700.68|341
1695455100000|2023-09-23 07:45:00|710.43|700.83|711.51|701.91|711.59|701.99|710.34|700.74|237
1695455400000|2023-09-23 07:50:00|711.5|701.9|709.2|699.6|711.54|701.94|708.24|698.64|349
1695455700000|2023-09-23 07:55:00|709.17|699.57|709.07|699.47|709.65|700.05|708.3|698.7|227
1695456000000|2023-09-23 08:00:00|709.08|699.48|707.91|698.31|709.92|700.32|707.91|698.31|243
1695456300000|2023-09-23 08:05:00|707.9|698.3|708.48|698.88|708.5|698.9|706.95|697.35|208
1695456600000|2023-09-23 08:10:00|708.49|698.89|706.52|696.92|709.02|699.42|706.39|696.79|245
1695456900000|2023-09-23 08:15:00|706.53|696.93|706.36|696.76|707.42|697.82|705.84|696.24|275
1695457200000|2023-09-23 08:20:00|706.33|696.73|706.39|696.79|707.25|697.65|706.22|696.62|255
1695457500000|2023-09-23 08:25:00|706.38|696.78|707.14|697.54|707.18|697.58|706.38|696.78|146
1695457800000|2023-09-23 08:30:00|707.25|697.65|706.63|697.03|707.56|697.96|706.49|696.89|162
1695458100000|2023-09-23 08:35:00|706.61|697.01|706.56|696.96|706.81|697.21|706.09|696.49|188
1695458400000|2023-09-23 08:40:00|706.5|696.9|708.18|698.58|708.27|698.67|706.34|696.74|149
1695458700000|2023-09-23 08:45:00|708.17|698.57|707.51|697.91|708.19|698.59|707.04|697.44|233
1695459000000|2023-09-23 08:50:00|707.52|697.92|708.24|698.64|708.24|698.64|707.5|697.9|120
1695459300000|2023-09-23 08:55:00|708.22|698.62|708|698.4|708.51|698.91|707.99|698.39|159
1695459600000|2023-09-23 09:00:00|707.98|698.38|706.42|696.82|708.3|698.7|706.04|696.44|270
1695459900000|2023-09-23 09:05:00|706.41|696.81|706.68|697.08|707.47|697.87|706.3|696.7|254
1695460200000|2023-09-23 09:10:00|706.61|697.01|704.6|695|706.76|697.16|704.59|694.99|291
1695460500000|2023-09-23 09:15:00|704.64|695.04|703.14|693.54|704.68|695.08|702.55|692.95|317
1695460800000|2023-09-23 09:20:00|703.15|693.55|702.96|693.36|703.63|694.03|702.88|693.28|95
1695461100000|2023-09-23 09:25:00|703.06|693.46|702.64|693.04|703.06|693.46|702.31|692.71|204
1695461400000|2023-09-23 09:30:00|702.63|693.03|703.82|694.22|704.04|694.44|702.61|693.01|171
1695461700000|2023-09-23 09:35:00|703.79|694.19|702.61|693.01|703.79|694.19|702.54|692.94|144
1695462000000|2023-09-23 09:40:00|702.6|693|703.23|693.63|703.23|693.63|702.03|692.43|123
1695462300000|2023-09-23 09:45:00|703.25|693.65|702.83|693.23|703.33|693.73|702.68|693.08|165
1695462600000|2023-09-23 09:50:00|702.85|693.25|704.24|694.64|704.49|694.89|702.85|693.25|107
1695462900000|2023-09-23 09:55:00|704.26|694.66|704.37|694.77|704.75|695.15|703.41|693.81|170
1695463200000|2023-09-23 10:00:00|704.36|694.76|704.55|694.95|705.24|695.64|704.18|694.58|109
1695463500000|2023-09-23 10:05:00|704.54|694.94|703.56|693.96|704.55|694.95|703.53|693.93|157
1695463800000|2023-09-23 10:10:00|703.55|693.95|702.82|693.22|704.02|694.42|702.72|693.12|147
1695464100000|2023-09-23 10:15:00|702.89|693.29|703.14|693.54|703.44|693.84|702.49|692.89|156
1695464400000|2023-09-23 10:20:00|703.12|693.52|704.16|694.56|704.44|694.84|702.5|692.9|174
1695464700000|2023-09-23 10:25:00|704.06|694.46|703.46|693.86|704.06|694.46|703.3|693.7|106
1695465000000|2023-09-23 10:30:00|703.45|693.85|704.71|695.11|705.03|695.43|703.45|693.85|158
1695465300000|2023-09-23 10:35:00|704.68|695.08|705.2|695.6|705.35|695.75|704.53|694.93|88
1695465600000|2023-09-23 10:40:00|705.15|695.55|705.07|695.47|705.22|695.62|704.8|695.2|77
1695465900000|2023-09-23 10:45:00|704.84|695.24|705.3|695.7|705.92|696.32|704.84|695.24|97
1695466200000|2023-09-23 10:50:00|705.28|695.68|704.73|695.13|705.29|695.69|704.37|694.77|180
1695466500000|2023-09-23 10:55:00|704.72|695.12|705.06|695.46|705.37|695.77|704.62|695.02|65
1695466800000|2023-09-23 11:00:00|705.05|695.45|704.61|695.01|705.68|696.08|704.59|694.99|174
1695467100000|2023-09-23 11:05:00|704.58|694.98|705.38|695.78|705.4|695.8|704.39|694.79|149
1695467400000|2023-09-23 11:10:00|705.37|695.77|704.19|694.59|705.38|695.78|704.08|694.48|179
1695467700000|2023-09-23 11:15:00|704.2|694.6|704.55|694.95|704.57|694.97|704.2|694.6|94
1695468000000|2023-09-23 11:20:00|704.54|694.94|703.48|693.88|704.73|695.13|703.02|693.42|142
1695468300000|2023-09-23 11:25:00|703.49|693.89|702.39|692.79|703.58|693.98|702.31|692.71|254
1695468600000|2023-09-23 11:30:00|702.41|692.81|702.97|693.37|703.56|693.96|702.32|692.72|170
1695468900000|2023-09-23 11:35:00|702.96|693.36|703.66|694.06|703.66|694.06|702.32|692.72|105
1695469200000|2023-09-23 11:40:00|703.82|694.22|703.93|694.33|704.77|695.17|703.82|694.22|115
1695469500000|2023-09-23 11:45:00|703.89|694.29|705.17|695.57|705.17|695.57|703.88|694.28|103
1695469800000|2023-09-23 11:50:00|704.88|695.28|705.72|696.12|706.2|696.6|704.8|695.2|177
1695470100000|2023-09-23 11:55:00|705.71|696.11|705.3|695.7|705.86|696.26|705.26|695.66|97
1695470400000|2023-09-23 12:00:00|705.31|695.71|706.37|696.77|707.02|697.42|705.25|695.65|169
1695470700000|2023-09-23 12:05:00|706.47|696.87|705.43|695.83|706.97|697.37|705.43|695.83|169
1695471000000|2023-09-23 12:10:00|705.44|695.84|706.96|697.36|707.03|697.43|705.37|695.77|158
1695471300000|2023-09-23 12:15:00|706.95|697.35|705.36|695.76|707.09|697.49|705.36|695.76|174
1695471600000|2023-09-23 12:20:00|705.38|695.78|706.28|696.68|706.51|696.91|703.83|694.23|209
1695471900000|2023-09-23 12:25:00|706.27|696.67|707.27|697.67|707.28|697.68|705.37|695.77|132
1695472200000|2023-09-23 12:30:00|707.26|697.66|706.81|697.21|707.26|697.66|706.3|696.7|106
1695472500000|2023-09-23 12:35:00|706.3|696.7|707.44|697.84|707.48|697.88|706.3|696.7|82
1695472800000|2023-09-23 12:40:00|707.43|697.83|707.81|698.21|708.62|699.02|707.4|697.8|215
1695473100000|2023-09-23 12:45:00|707.76|698.16|706.87|697.27|708.29|698.69|706.79|697.19|206
1695473400000|2023-09-23 12:50:00|706.96|697.36|706.5|696.9|707.12|697.52|705.85|696.25|174
1695473700000|2023-09-23 12:55:00|706.62|697.02|707.03|697.43|707.16|697.56|706.4|696.8|103
1695474000000|2023-09-23 13:00:00|707.07|697.47|706.56|696.96|707.88|698.28|706.38|696.78|121
1695474300000|2023-09-23 13:05:00|706.55|696.95|705.67|696.07|706.64|697.04|705.55|695.95|215
1695474600000|2023-09-23 13:10:00|705.68|696.08|705.16|695.56|705.68|696.08|704.39|694.79|213
1695474900000|2023-09-23 13:15:00|705.17|695.57|706.2|696.6|706.2|696.6|705.07|695.47|138
1695475200000|2023-09-23 13:20:00|706.18|696.58|707.49|697.89|707.5|697.9|705.89|696.29|139
1695475500000|2023-09-23 13:25:00|707.5|697.9|708.51|698.91|708.7|699.1|707.44|697.84|113
1695475800000|2023-09-23 13:30:00|708.47|698.87|708.91|699.31|709.1|699.5|708.27|698.67|121
1695476100000|2023-09-23 13:35:00|708.9|699.3|707.98|698.38|709.17|699.57|707.83|698.23|191
1695476400000|2023-09-23 13:40:00|707.97|698.37|709.09|699.49|709.21|699.61|707.77|698.17|111
1695476700000|2023-09-23 13:45:00|709.21|699.61|707.75|698.15|710.14|700.54|707.68|698.08|217
1695477000000|2023-09-23 13:50:00|707.74|698.14|708.26|698.66|708.26|698.66|707.38|697.78|210
1695477300000|2023-09-23 13:55:00|708.25|698.65|706.14|696.54|708.27|698.67|705.91|696.31|194
1695477600000|2023-09-23 14:00:00|705.83|696.23|706.74|697.14|707.61|698.01|705.33|695.73|234
1695477900000|2023-09-23 14:05:00|706.83|697.23|707.66|698.06|707.94|698.34|706.67|697.07|158
1695478200000|2023-09-23 14:10:00|707.8|698.2|706.55|696.95|708.04|698.44|706.51|696.91|176
1695478500000|2023-09-23 14:15:00|706.6|697|706.3|696.7|707.24|697.64|706.26|696.66|117
1695478800000|2023-09-23 14:20:00|706.43|696.83|709.25|699.65|709.29|699.69|706.43|696.83|137
1695479100000|2023-09-23 14:25:00|709.24|699.64|708.78|699.18|710.08|700.48|708.38|698.78|255
1695479400000|2023-09-23 14:30:00|708.7|699.1|709.28|699.68|709.41|699.81|708.42|698.82|194
1695479700000|2023-09-23 14:35:00|709.29|699.69|709.77|700.17|710.44|700.84|709.28|699.68|164
1695480000000|2023-09-23 14:40:00|709.78|700.18|710.3|700.7|710.36|700.76|709.45|699.85|164
1695480300000|2023-09-23 14:45:00|710.29|700.69|708.89|699.29|710.48|700.88|708.3|698.7|181
1695480600000|2023-09-23 14:50:00|708.88|699.28|708.89|699.29|709.51|699.91|707.8|698.2|165
1695480900000|2023-09-23 14:55:00|709.14|699.54|707.19|697.59|710.19|700.59|707.14|697.54|208
1695481200000|2023-09-23 15:00:00|707.17|697.57|706.22|696.62|707.39|697.79|705.72|696.12|334
1695481500000|2023-09-23 15:05:00|706.17|696.57|706.22|696.62|706.5|696.9|705.83|696.23|195
1695481800000|2023-09-23 15:10:00|706.21|696.61|703.42|693.82|706.25|696.65|703.01|693.41|189
1695482100000|2023-09-23 15:15:00|703.43|693.83|701.33|691.73|703.56|693.96|700.95|691.35|186
1695482400000|2023-09-23 15:20:00|701.32|691.72|699.88|690.28|701.45|691.85|699.38|689.78|336
1695482700000|2023-09-23 15:25:00|699.89|690.29|698.91|689.31|700.29|690.69|698.46|688.86|214
1695483000000|2023-09-23 15:30:00|698.92|689.32|700.11|690.51|700.13|690.53|698.66|689.06|254
1695483300000|2023-09-23 15:35:00|700.12|690.52|700.33|690.73|700.41|690.81|699.54|689.94|158
1695483600000|2023-09-23 15:40:00|700.35|690.75|698.36|688.76|700.36|690.76|698.04|688.44|167
1695483900000|2023-09-23 15:45:00|698.37|688.77|699.8|690.2|699.8|690.2|698.36|688.76|142
1695484200000|2023-09-23 15:50:00|699.78|690.18|700.03|690.43|700.16|690.56|699.57|689.97|96
1695484500000|2023-09-23 15:55:00|700.14|690.54|698.96|689.36|700.15|690.55|698.94|689.34|165
1695484800000|2023-09-23 16:00:00|698.95|689.35|698.14|688.54|699.32|689.72|697.8|688.2|202
1695485100000|2023-09-23 16:05:00|698.13|688.53|697.36|687.76|698.26|688.66|696.97|687.37|104
1695485400000|2023-09-23 16:10:00|697.37|687.77|698.98|689.38|699|689.4|697.36|687.76|192
1695485700000|2023-09-23 16:15:00|698.95|689.35|702.15|692.55|702.75|693.15|698.95|689.35|296
1695486000000|2023-09-23 16:20:00|702.22|692.62|709.35|699.75|713.64|704.04|701.85|692.25|406
1695486300000|2023-09-23 16:25:00|709.32|699.72|708.61|699.01|709.39|699.79|707.48|697.88|428
1695486600000|2023-09-23 16:30:00|708.84|699.24|706.7|697.1|710.01|700.41|705.94|696.34|410
1695486900000|2023-09-23 16:35:00|706.69|697.09|706.63|697.03|707.25|697.65|705.6|696|345
1695487200000|2023-09-23 16:40:00|706.64|697.04|708.52|698.92|709.46|699.86|706.23|696.63|312
1695487500000|2023-09-23 16:45:00|708.55|698.95|709.61|700.01|709.99|700.39|707.54|697.94|165
1695487800000|2023-09-23 16:50:00|709.47|699.87|709.94|700.34|710.21|700.61|709.24|699.64|143
1695488100000|2023-09-23 16:55:00|709.75|700.15|710.52|700.92|711.52|701.92|709.69|700.09|254
1695488400000|2023-09-23 17:00:00|710.53|700.93|711.35|701.75|712.35|702.75|709.91|700.31|427
1695488700000|2023-09-23 17:05:00|711.36|701.76|709.7|700.1|712.12|702.52|709.39|699.79|333
1695489000000|2023-09-23 17:10:00|709.75|700.15|709.53|699.93|710.14|700.54|709.28|699.68|243
1695489300000|2023-09-23 17:15:00|709.54|699.94|710.36|700.76|710.36|700.76|707.95|698.35|313
1695489600000|2023-09-23 17:20:00|710.35|700.75|711.34|701.74|711.44|701.84|710.1|700.5|194
1695489900000|2023-09-23 17:25:00|711.3|701.7|711.51|701.91|712.23|702.63|711.1|701.5|155
1695490200000|2023-09-23 17:30:00|711.48|701.88|713.09|703.49|714.08|704.48|711.17|701.57|340
1695490500000|2023-09-23 17:35:00|713.12|703.52|713.12|703.52|714.38|704.78|713.02|703.42|349
1695490800000|2023-09-23 17:40:00|713.1|703.5|717.33|707.73|718.15|708.55|712.13|702.53|363
1695491100000|2023-09-23 17:45:00|717.39|707.79|718.06|708.46|718.75|709.15|716.19|706.59|458
1695491400000|2023-09-23 17:50:00|718.25|708.65|721.37|711.77|723.21|713.61|717.91|708.31|466
1695491700000|2023-09-23 17:55:00|721.36|711.76|722.22|712.62|723.51|713.91|720.3|710.7|523
1695492000000|2023-09-23 18:00:00|722.23|712.63|720.05|710.45|722.46|712.86|719.84|710.24|490
1695492300000|2023-09-23 18:05:00|720.03|710.43|718.42|708.82|720.03|710.43|717.7|708.1|454
1695492600000|2023-09-23 18:10:00|718.43|708.83|720.27|710.67|720.9|711.3|718.22|708.62|324
1695492900000|2023-09-23 18:15:00|720.26|710.66|721.47|711.87|722|712.4|719.18|709.58|236
1695493200000|2023-09-23 18:20:00|721.43|711.83|719.12|709.52|721.53|711.93|718.3|708.7|411
1695493500000|2023-09-23 18:25:00|719.11|709.51|718.57|708.97|719.51|709.91|718.16|708.56|328
1695493800000|2023-09-23 18:30:00|718.58|708.98|718.44|708.84|718.58|708.98|717.21|707.61|270
1695494100000|2023-09-23 18:35:00|718.43|708.83|717.57|707.97|719.06|709.46|717.36|707.76|271
1695494400000|2023-09-23 18:40:00|717.53|707.93|716.63|707.03|718.29|708.69|716.41|706.81|290
1695494700000|2023-09-23 18:45:00|716.55|706.95|715.25|705.65|717.04|707.44|715.11|705.51|331
1695495000000|2023-09-23 18:50:00|715.22|705.62|714.02|704.42|715.35|705.75|714|704.4|293
1695495300000|2023-09-23 18:55:00|714.03|704.43|715.26|705.66|715.83|706.23|714.02|704.42|181
1695495600000|2023-09-23 19:00:00|715.27|705.67|717.34|707.74|717.35|707.75|714.81|705.21|210
1695495900000|2023-09-23 19:05:00|717.36|707.76|717.77|708.17|718.24|708.64|716.9|707.3|219
1695496200000|2023-09-23 19:10:00|717.76|708.16|718.35|708.75|718.4|708.8|717.72|708.12|189
1695496500000|2023-09-23 19:15:00|718.37|708.77|719.54|709.94|720.74|711.14|718.22|708.62|210
1695496800000|2023-09-23 19:20:00|719.53|709.93|718|708.4|719.53|709.93|717.83|708.23|207
1695497100000|2023-09-23 19:25:00|718.01|708.41|719.72|710.12|719.72|710.12|717.76|708.16|169
1695497400000|2023-09-23 19:30:00|719.73|710.13|720.83|711.23|721.38|711.78|719.16|709.56|152
1695497700000|2023-09-23 19:35:00|720.8|711.2|721.15|711.55|721.72|712.12|720.65|711.05|124
1695498000000|2023-09-23 19:40:00|721.11|711.51|722.35|712.75|723.18|713.58|720.22|710.62|284
1695498300000|2023-09-23 19:45:00|722.26|712.66|724.71|715.11|724.81|715.21|722.22|712.62|363
1695498600000|2023-09-23 19:50:00|724.7|715.1|725.23|715.63|727.1|717.5|724.07|714.47|389
1695498900000|2023-09-23 19:55:00|725.24|715.64|723.47|713.87|726.52|716.92|722.9|713.3|430
1695499200000|2023-09-23 20:00:00|723.45|713.85|722.62|713.02|723.45|713.85|721.43|711.83|500
1695499500000|2023-09-23 20:05:00|722.57|712.97|721.94|712.34|724.7|715.1|721.94|712.34|345
1695499800000|2023-09-23 20:10:00|721.98|712.38|721.27|711.67|722.24|712.64|720.95|711.35|283
1695500100000|2023-09-23 20:15:00|721.28|711.68|721.87|712.27|721.87|712.27|720.43|710.83|200
1695500400000|2023-09-23 20:20:00|721.62|712.02|721.18|711.58|721.87|712.27|720.34|710.74|102
1695500700000|2023-09-23 20:25:00|721.17|711.57|721.13|711.53|721.63|712.03|720.3|710.7|289
1695501000000|2023-09-23 20:30:00|721.14|711.54|722.94|713.34|723.14|713.54|721.12|711.52|180
1695501300000|2023-09-23 20:35:00|722.95|713.35|722.03|712.43|723.61|714.01|721.84|712.24|157
1695501600000|2023-09-23 20:40:00|722.04|712.44|721.12|711.52|722.04|712.44|720.51|710.91|206
1695501900000|2023-09-23 20:45:00|721.11|711.51|721.05|711.45|722.18|712.58|720.99|711.39|113
1695502200000|2023-09-23 20:50:00|721.08|711.48|719.53|709.93|721.27|711.67|719.41|709.81|217
1695502500000|2023-09-23 20:55:00|719.54|709.94|719.55|709.95|720.16|710.56|719.23|709.63|165
1695502800000|2023-09-23 21:00:00|719.46|709.86|719.64|710.04|720.39|710.79|719.4|709.8|216
1695503100000|2023-09-23 21:05:00|719.65|710.05|719.57|709.97|719.71|710.11|719.31|709.71|120
1695503400000|2023-09-23 21:10:00|719.55|709.95|719.3|709.7|720.36|710.76|718.64|709.04|168
1695503700000|2023-09-23 21:15:00|719.29|709.69|720.34|710.74|720.54|710.94|719.23|709.63|79
1695504000000|2023-09-23 21:20:00|720.3|710.7|721.3|711.7|721.3|711.7|720.15|710.55|114
1695504300000|2023-09-23 21:25:00|721.32|711.72|722.2|712.6|722.27|712.67|721.32|711.72|149
1695504600000|2023-09-23 21:30:00|722.21|712.61|722.86|713.26|723.71|714.11|722.18|712.58|276
1695504900000|2023-09-23 21:35:00|722.91|713.31|722.58|712.98|723.05|713.45|722.4|712.8|160
1695505200000|2023-09-23 21:40:00|722.57|712.97|719.98|710.38|722.68|713.08|719.97|710.37|295
1695505500000|2023-09-23 21:45:00|719.97|710.37|719.81|710.21|720.03|710.43|718.8|709.2|178
1695505800000|2023-09-23 21:50:00|719.8|710.2|721.6|712|721.6|712|719.55|709.95|180
1695506100000|2023-09-23 21:55:00|721.61|712.01|723.14|713.54|723.44|713.84|721.61|712.01|154
1695506400000|2023-09-23 22:00:00|723.31|713.71|723.85|714.25|723.85|714.25|721.8|712.2|86
1695506700000|2023-09-23 22:05:00|723.84|714.24|725.84|716.24|725.93|716.33|723.49|713.89|163
1695507000000|2023-09-23 22:10:00|725.85|716.25|725.03|715.43|725.9|716.3|724.37|714.77|370
1695507300000|2023-09-23 22:15:00|725.04|715.44|727.24|717.64|727.26|717.66|724.57|714.97|256
1695507600000|2023-09-23 22:20:00|727.25|717.65|726.65|717.05|727.31|717.71|726.01|716.41|256
1695507900000|2023-09-23 22:25:00|726.67|717.07|724.33|714.73|726.93|717.33|724.16|714.56|275
1695508200000|2023-09-23 22:30:00|724.35|714.75|723.58|713.98|724.36|714.76|723.29|713.69|289
1695508500000|2023-09-23 22:35:00|723.51|713.91|721.75|712.15|723.56|713.96|721.75|712.15|329
1695508800000|2023-09-23 22:40:00|721.73|712.13|725.18|715.58|725.31|715.71|721.29|711.69|379
1695509100000|2023-09-23 22:45:00|725.2|715.6|724.71|715.11|725.38|715.78|724.48|714.88|217
1695509400000|2023-09-23 22:50:00|725.08|715.48|727.21|717.61|727.53|717.93|725.08|715.48|250
1695509700000|2023-09-23 22:55:00|727.24|717.64|726.45|716.85|727.54|717.94|725.74|716.14|256
1695510000000|2023-09-23 23:00:00|726.46|716.86|724.31|714.71|726.47|716.87|723.61|714.01|299
1695510300000|2023-09-23 23:05:00|724.32|714.72|724.97|715.37|725.12|715.52|723.64|714.04|159
1695510600000|2023-09-23 23:10:00|724.96|715.36|723.99|714.39|724.96|715.36|723.3|713.7|216
1695510900000|2023-09-23 23:15:00|724|714.4|725.09|715.49|725.31|715.71|723.99|714.39|131
1695511200000|2023-09-23 23:20:00|725.11|715.51|723.11|713.51|725.11|715.51|722.83|713.23|193
1695511500000|2023-09-23 23:25:00|723.09|713.49|723.02|713.42|723.13|713.53|722.25|712.65|130
1695511800000|2023-09-23 23:30:00|723.01|713.41|724.63|715.03|725.04|715.44|723.01|713.41|176
1695512100000|2023-09-23 23:35:00|724.7|715.1|723.36|713.76|725.37|715.77|723.36|713.76|225
1695512400000|2023-09-23 23:40:00|723.3|713.7|723.67|714.07|723.84|714.24|722.79|713.19|218
1695512700000|2023-09-23 23:45:00|723.49|713.89|724.9|715.3|725.79|716.19|723.45|713.85|170
1695513000000|2023-09-23 23:50:00|725.04|715.44|724.19|714.59|725.55|715.95|723.88|714.28|153
1695513300000|2023-09-23 23:55:00|724.18|714.58|724.39|714.79|724.55|714.95|723.78|714.18|92
1695513600000|2023-09-24 00:00:00|724.6|715|727.6|718|729.13|719.53|723.91|714.31|391
1695513900000|2023-09-24 00:05:00|727.59|717.99|727.42|717.82|727.59|717.99|726.39|716.79|336
1695514200000|2023-09-24 00:10:00|727.43|717.83|725.58|715.98|727.66|718.06|725.55|715.95|308
1695514500000|2023-09-24 00:15:00|725.59|715.99|721.73|712.13|725.59|715.99|721.66|712.06|459
1695514800000|2023-09-24 00:20:00|721.76|712.16|721.18|711.58|722.48|712.88|720.89|711.29|405
1695515100000|2023-09-24 00:25:00|721.17|711.57|720.59|710.99|722.07|712.47|720.5|710.9|290
1695515400000|2023-09-24 00:30:00|720.58|710.98|720.38|710.78|721.1|711.5|719.39|709.79|317
1695515700000|2023-09-24 00:35:00|720.36|710.76|721.37|711.77|722.17|712.57|720.35|710.75|284
1695516000000|2023-09-24 00:40:00|721.38|711.78|721.41|711.81|722.17|712.57|721.3|711.7|107
1695516300000|2023-09-24 00:45:00|721.4|711.8|719.86|710.26|721.46|711.86|718.58|708.98|298
1695516600000|2023-09-24 00:50:00|719.85|710.25|720.8|711.2|721.8|712.2|719.8|710.2|74
1695516900000|2023-09-24 00:55:00|720.3|710.7|719.68|710.08|720.4|710.8|719.38|709.78|157
1695517200000|2023-09-24 01:00:00|719.62|710.02|720.63|711.03|720.63|711.03|718.37|708.77|253
1695517500000|2023-09-24 01:05:00|720.64|711.04|719.38|709.78|721.53|711.93|719.26|709.66|317
1695517800000|2023-09-24 01:10:00|719.37|709.77|721.34|711.74|721.39|711.79|719.04|709.44|233
1695518100000|2023-09-24 01:15:00|721.37|711.77|720.91|711.31|722.12|712.52|720.59|710.99|170
1695518400000|2023-09-24 01:20:00|720.89|711.29|722.67|713.07|723.05|713.45|720.55|710.95|172
1695518700000|2023-09-24 01:25:00|722.79|713.19|724.31|714.71|724.55|714.95|722.72|713.12|159
1695519000000|2023-09-24 01:30:00|724.32|714.72|723.73|714.13|725.01|715.41|723.39|713.79|273
1695519300000|2023-09-24 01:35:00|723.74|714.14|725.57|715.97|726.08|716.48|723.72|714.12|284
1695519600000|2023-09-24 01:40:00|725.54|715.94|725.46|715.86|725.55|715.95|724.46|714.86|178
1695519900000|2023-09-24 01:45:00|725.47|715.87|725.9|716.3|726.51|716.91|725.3|715.7|227
1695520200000|2023-09-24 01:50:00|725.91|716.31|726.87|717.27|726.97|717.37|725.91|716.31|147
1695520500000|2023-09-24 01:55:00|726.88|717.28|725.72|716.12|726.92|717.32|725.72|716.12|219
1695520800000|2023-09-24 02:00:00|725.74|716.14|726.83|717.23|726.83|717.23|725.68|716.08|154
1695521100000|2023-09-24 02:05:00|726.84|717.24|727.57|717.97|727.69|718.09|726.81|717.21|101
1695521400000|2023-09-24 02:10:00|727.58|717.98|727.69|718.09|728.37|718.77|727.38|717.78|192
1695521700000|2023-09-24 02:15:00|727.7|718.1|727.95|718.35|728.28|718.68|727.04|717.44|242
1695522000000|2023-09-24 02:20:00|727.96|718.36|728.9|719.3|729.73|720.13|727.96|718.36|136
1695522300000|2023-09-24 02:25:00|728.89|719.29|727.32|717.72|729.19|719.59|727.32|717.72|250
1695522600000|2023-09-24 02:30:00|727.3|717.7|728.35|718.75|728.35|718.75|726.27|716.67|267
1695522900000|2023-09-24 02:35:00|728.34|718.74|726.86|717.26|728.46|718.86|726.61|717.01|211
1695523200000|2023-09-24 02:40:00|726.89|717.29|725.42|715.82|726.97|717.37|724.76|715.16|269
1695523500000|2023-09-24 02:45:00|725.46|715.86|725.25|715.65|725.8|716.2|724.49|714.89|273
1695523800000|2023-09-24 02:50:00|725.26|715.66|724.65|715.05|725.38|715.78|724.43|714.83|160
1695524100000|2023-09-24 02:55:00|724.66|715.06|724.91|715.31|725.35|715.75|724.62|715.02|199
1695524400000|2023-09-24 03:00:00|724.92|715.32|724.06|714.46|724.92|715.32|723.88|714.28|122
1695524700000|2023-09-24 03:05:00|724.05|714.45|726.12|716.52|726.14|716.54|724.01|714.41|120
1695525000000|2023-09-24 03:10:00|726.14|716.54|725.11|715.51|726.43|716.83|724.8|715.2|109
1695525300000|2023-09-24 03:15:00|725.1|715.5|723.14|713.54|725.12|715.52|723.14|713.54|166
1695525600000|2023-09-24 03:20:00|723.17|713.57|722.98|713.38|723.22|713.62|722.47|712.87|201
1695525900000|2023-09-24 03:25:00|723|713.4|723.21|713.61|723.28|713.68|722.62|713.02|83
1695526200000|2023-09-24 03:30:00|723.19|713.59|722.65|713.05|723.72|714.12|722.59|712.99|175
1695526500000|2023-09-24 03:35:00|722.7|713.1|722.97|713.37|723.5|713.9|722.61|713.01|112
1695526800000|2023-09-24 03:40:00|722.98|713.38|722.41|712.81|723.08|713.48|722.33|712.73|131
1695527100000|2023-09-24 03:45:00|722.42|712.82|722.29|712.69|723.08|713.48|722.29|712.69|161
1695527400000|2023-09-24 03:50:00|722.25|712.65|721.51|711.91|722.32|712.72|721.3|711.7|193
1695527700000|2023-09-24 03:55:00|721.5|711.9|721.79|712.19|721.91|712.31|721.47|711.87|117
1695528000000|2023-09-24 04:00:00|721.78|712.18|722.62|713.02|722.64|713.04|721.23|711.63|162
1695528300000|2023-09-24 04:05:00|722.64|713.04|724.55|714.95|725.93|716.33|722.64|713.04|257
1695528600000|2023-09-24 04:10:00|724.54|714.94|722.77|713.17|724.57|714.97|722.64|713.04|167
1695528900000|2023-09-24 04:15:00|722.8|713.2|721.66|712.06|723.74|714.14|721.66|712.06|105
1695529200000|2023-09-24 04:20:00|721.7|712.1|721.72|712.12|722.17|712.57|720.78|711.18|212
1695529500000|2023-09-24 04:25:00|721.66|712.06|722.46|712.86|722.71|713.11|721.3|711.7|179
1695529800000|2023-09-24 04:30:00|722.47|712.87|722.59|712.99|723.55|713.95|722.06|712.46|177
1695530100000|2023-09-24 04:35:00|722.74|713.14|721.5|711.9|722.74|713.14|721.44|711.84|138
1695530400000|2023-09-24 04:40:00|721.58|711.98|721.09|711.49|722.05|712.45|721.02|711.42|150
1695530700000|2023-09-24 04:45:00|721.1|711.5|722.5|712.9|722.55|712.95|721.07|711.47|170
1695531000000|2023-09-24 04:50:00|722.51|712.91|723.16|713.56|723.24|713.64|722.29|712.69|119
1695531300000|2023-09-24 04:55:00|723.2|713.6|722.06|712.46|723.26|713.66|721.76|712.16|199
1695531600000|2023-09-24 05:00:00|721.99|712.39|722.28|712.68|722.55|712.95|721.27|711.67|184
1695531900000|2023-09-24 05:05:00|721.9|712.3|722.84|713.24|723.28|713.68|721.9|712.3|128
1695532200000|2023-09-24 05:10:00|722.85|713.25|721.26|711.66|722.86|713.26|720.92|711.32|111
1695532500000|2023-09-24 05:15:00|721.28|711.68|720.94|711.34|721.6|712|720.78|711.18|147
1695532800000|2023-09-24 05:20:00|720.93|711.33|720.87|711.27|721.58|711.98|720.87|711.27|200
1695533100000|2023-09-24 05:25:00|720.82|711.22|720.61|711.01|721.25|711.65|720.61|711.01|53
1695533400000|2023-09-24 05:30:00|720.65|711.05|719.71|710.11|720.65|711.05|719.63|710.03|201
1695533700000|2023-09-24 05:35:00|719.72|710.12|719.62|710.02|719.93|710.33|719.38|709.78|258
1695534000000|2023-09-24 05:40:00|719.65|710.05|720.15|710.55|720.53|710.93|719.42|709.82|157
1695534300000|2023-09-24 05:45:00|720.53|710.93|719.46|709.86|720.66|711.06|719.4|709.8|195
1695534600000|2023-09-24 05:50:00|719.38|709.78|719.43|709.83|719.47|709.87|719.25|709.65|161
1695534900000|2023-09-24 05:55:00|719.4|709.8|719.55|709.95|719.56|709.96|719.3|709.7|136
1695535200000|2023-09-24 06:00:00|719.3|709.7|718.18|708.58|719.4|709.8|717.35|707.75|304
1695535500000|2023-09-24 06:05:00|718.19|708.59|717.49|707.89|718.2|708.6|717.12|707.52|225
1695535800000|2023-09-24 06:10:00|717.5|707.9|716.68|707.08|717.5|707.9|716.55|706.95|245
1695536100000|2023-09-24 06:15:00|716.67|707.07|717.81|708.21|717.81|708.21|716.66|707.06|213
1695536400000|2023-09-24 06:20:00|717.8|708.2|716.89|707.29|718.24|708.64|716.85|707.25|264
1695536700000|2023-09-24 06:25:00|716.92|707.32|718.23|708.63|718.24|708.64|716.4|706.8|224
1695537000000|2023-09-24 06:30:00|717.9|708.3|718.2|708.6|718.26|708.66|717.46|707.86|134
1695537300000|2023-09-24 06:35:00|718.21|708.61|718.49|708.89|719.39|709.79|718.21|708.61|127
1695537600000|2023-09-24 06:40:00|718.74|709.14|719|709.4|719|709.4|718.74|709.14|5
1695537900000|2023-09-24 06:45:00|719.18|709.58|719.69|710.09|719.81|710.21|718.3|708.7|90
1695538200000|2023-09-24 06:50:00|719.44|709.84|717.79|708.19|719.44|709.84|717.67|708.07|151
1695538500000|2023-09-24 06:55:00|717.78|708.18|717.81|708.21|718.23|708.63|717.32|707.72|146
1695538800000|2023-09-24 07:00:00|717.8|708.2|717.34|707.74|717.88|708.28|716.91|707.31|87
1695539100000|2023-09-24 07:05:00|717.33|707.73|718.52|708.92|718.6|709|716.98|707.38|152
1695539400000|2023-09-24 07:10:00|718.54|708.94|719.09|709.49|719.3|709.7|718.31|708.71|118
1695539700000|2023-09-24 07:15:00|719.1|709.5|719.52|709.92|719.55|709.95|718.79|709.19|128
1695540000000|2023-09-24 07:20:00|719.51|709.91|719.57|709.97|720.42|710.82|719.49|709.89|156
1695540300000|2023-09-24 07:25:00|719.51|709.91|719.67|710.07|719.79|710.19|718.83|709.23|138
1695540600000|2023-09-24 07:30:00|719.76|710.16|721.13|711.53|721.22|711.62|718.8|709.2|126
1695540900000|2023-09-24 07:35:00|720.84|711.24|722.6|713|722.95|713.35|720.84|711.24|164
1695541200000|2023-09-24 07:40:00|722.61|713.01|722.41|712.81|722.98|713.38|721.3|711.7|120
1695541500000|2023-09-24 07:45:00|722.4|712.8|721.44|711.84|723.09|713.49|721.01|711.41|220
1695541800000|2023-09-24 07:50:00|721.46|711.86|721.75|712.15|722.41|712.81|720.93|711.33|193
1695542100000|2023-09-24 07:55:00|721.74|712.14|721.65|712.05|722.03|712.43|721.31|711.71|170
1695542400000|2023-09-24 08:00:00|721.64|712.04|720.5|710.9|722.28|712.68|720.07|710.47|264
1695542700000|2023-09-24 08:05:00|720.48|710.88|720.36|710.76|720.66|711.06|719.75|710.15|180
1695543000000|2023-09-24 08:10:00|720.37|710.77|720.42|710.82|721.09|711.49|719.69|710.09|194
1695543300000|2023-09-24 08:15:00|720.43|710.83|721|711.4|721.47|711.87|720.43|710.83|73
1695543600000|2023-09-24 08:20:00|720.95|711.35|720.17|710.57|720.95|711.35|719.87|710.27|96
1695543900000|2023-09-24 08:25:00|720.24|710.64|720.09|710.49|720.82|711.22|719.88|710.28|90
1695544200000|2023-09-24 08:30:00|720.18|710.58|721.18|711.58|721.48|711.88|720.15|710.55|133
1695544500000|2023-09-24 08:35:00|721.2|711.6|720.47|710.87|721.44|711.84|720.2|710.6|71
1695544800000|2023-09-24 08:40:00|720.44|710.84|719.85|710.25|720.49|710.89|719.8|710.2|117
1695545100000|2023-09-24 08:45:00|719.84|710.24|720.72|711.12|720.8|711.2|719.67|710.07|106
1695545400000|2023-09-24 08:50:00|720.82|711.22|720.49|710.89|721.21|711.61|720.41|710.81|135
1695545700000|2023-09-24 08:55:00|720.48|710.88|721.73|712.13|721.83|712.23|720.48|710.88|100
1695546000000|2023-09-24 09:00:00|721.8|712.2|722.46|712.86|722.52|712.92|721.7|712.1|88
1695546300000|2023-09-24 09:05:00|722.47|712.87|721.08|711.48|722.48|712.88|721.08|711.48|200
1695546600000|2023-09-24 09:10:00|721.01|711.41|720.71|711.11|721.37|711.77|720.51|710.91|211
1695546900000|2023-09-24 09:15:00|720.74|711.14|720.74|711.14|721.39|711.79|720.34|710.74|238
1695547200000|2023-09-24 09:20:00|720.72|711.12|720.42|710.82|720.79|711.19|720.27|710.67|232
1695547500000|2023-09-24 09:25:00|720.38|710.78|719.49|709.89|720.54|710.94|719.4|709.8|222
1695547800000|2023-09-24 09:30:00|719.5|709.9|719.4|709.8|719.63|710.03|718.81|709.21|258
1695548100000|2023-09-24 09:35:00|719.41|709.81|717.46|707.86|719.46|709.86|717.32|707.72|237
1695548400000|2023-09-24 09:40:00|717.47|707.87|719.57|709.97|720.12|710.52|717.47|707.87|190
1695548700000|2023-09-24 09:45:00|719.56|709.96|721.15|711.55|721.17|711.57|719.54|709.94|148
1695549000000|2023-09-24 09:50:00|721.14|711.54|719.78|710.18|721.68|712.08|719.72|710.12|179
1695549300000|2023-09-24 09:55:00|719.74|710.14|719.96|710.36|719.96|710.36|718.86|709.26|153
1695549600000|2023-09-24 10:00:00|719.98|710.38|719.33|709.73|720.48|710.88|719.2|709.6|160
1695549900000|2023-09-24 10:05:00|719.31|709.71|719.19|709.59|720.11|710.51|718.8|709.2|18
1695550200000|2023-09-24 10:10:00|719.18|709.58|718.64|709.04|719.19|709.59|718.62|709.02|21
1695550500000|2023-09-24 10:15:00|718.63|709.03|717.51|707.91|718.93|709.33|717.45|707.85|281
1695550800000|2023-09-24 10:20:00|717.5|707.9|718.04|708.44|718.09|708.49|717.36|707.76|222
1695551100000|2023-09-24 10:25:00|718.05|708.45|718.58|708.98|718.83|709.23|717.88|708.28|136
1695551400000|2023-09-24 10:30:00|718.8|709.2|716.81|707.21|719.19|709.59|716.79|707.19|257
1695551700000|2023-09-24 10:35:00|716.99|707.39|716.4|706.8|717.19|707.59|716.25|706.65|85
1695552000000|2023-09-24 10:40:00|716.41|706.81|715.86|706.26|716.44|706.84|715.19|705.59|103
1695552300000|2023-09-24 10:45:00|715.85|706.25|715.56|705.96|715.99|706.39|714.65|705.05|238
1695552600000|2023-09-24 10:50:00|715.6|706|716.71|707.11|716.88|707.28|715.37|705.77|241
1695552900000|2023-09-24 10:55:00|716.72|707.12|717.46|707.86|717.46|707.86|716.7|707.1|101
1695553200000|2023-09-24 11:00:00|717.47|707.87|716.36|706.76|717.87|708.27|715.99|706.39|232
1695553500000|2023-09-24 11:05:00|716.37|706.77|717.95|708.35|717.95|708.35|716.32|706.72|145
1695553800000|2023-09-24 11:10:00|718|708.4|717.78|708.18|718.04|708.44|716.53|706.93|214
1695554100000|2023-09-24 11:15:00|717.77|708.17|718.24|708.64|718.8|709.2|717.14|707.54|190
1695554400000|2023-09-24 11:20:00|718.25|708.65|717.41|707.81|718.48|708.88|717.14|707.54|157
1695554700000|2023-09-24 11:25:00|717.44|707.84|716.11|706.51|717.44|707.84|715.88|706.28|183
1695555000000|2023-09-24 11:30:00|716.12|706.52|715.58|705.98|716.25|706.65|715.47|705.87|141
1695555300000|2023-09-24 11:35:00|715.72|706.12|715.83|706.23|716.53|706.93|715.71|706.11|143
1695555600000|2023-09-24 11:40:00|715.8|706.2|717.57|707.97|718.2|708.6|715.47|705.87|93
1695555900000|2023-09-24 11:45:00|717.63|708.03|716.3|706.7|717.66|708.06|716.28|706.68|113
1695556200000|2023-09-24 11:50:00|716.27|706.67|715.34|705.74|716.27|706.67|715.19|705.59|126
1695556500000|2023-09-24 11:55:00|715.35|705.75|714.84|705.24|715.7|706.1|713.49|703.89|201
1695556800000|2023-09-24 12:00:00|714.83|705.23|714.85|705.25|715.7|706.1|714.3|704.7|157
1695557100000|2023-09-24 12:05:00|714.84|705.24|714.49|704.89|714.84|705.24|713.48|703.88|211
1695557400000|2023-09-24 12:10:00|714.51|704.91|715.28|705.68|715.61|706.01|714.3|704.7|188
1695557700000|2023-09-24 12:15:00|715.53|705.93|716|706.4|716|706.4|715.13|705.53|110
1695558000000|2023-09-24 12:20:00|716.01|706.41|715.69|706.09|716.41|706.81|715.2|705.6|116
1695558300000|2023-09-24 12:25:00|715.71|706.11|714.94|705.34|716.18|706.58|714.84|705.24|115
1695558600000|2023-09-24 12:30:00|714.88|705.28|713.89|704.29|714.91|705.31|713.39|703.79|259
1695558900000|2023-09-24 12:35:00|713.44|703.84|714.43|704.83|714.43|704.83|713.13|703.53|120
1695559200000|2023-09-24 12:40:00|714.46|704.86|715.29|705.69|715.29|705.69|714.46|704.86|87
1695559500000|2023-09-24 12:45:00|715.32|705.72|716.38|706.78|716.39|706.79|715.32|705.72|110
1695559800000|2023-09-24 12:50:00|716.37|706.77|716.99|707.39|717.26|707.66|716.25|706.65|120
1695560100000|2023-09-24 12:55:00|716.98|707.38|717.46|707.86|717.58|707.98|716.23|706.63|135
1695560400000|2023-09-24 13:00:00|717.44|707.84|717.42|707.82|717.56|707.96|716.54|706.94|151
1695560700000|2023-09-24 13:05:00|717.41|707.81|717.47|707.87|717.54|707.94|717.16|707.56|123
1695561000000|2023-09-24 13:10:00|717.46|707.86|716.18|706.58|717.53|707.93|716.18|706.58|133
1695561300000|2023-09-24 13:15:00|716.25|706.65|715.58|705.98|716.59|706.99|715.58|705.98|141
1695561600000|2023-09-24 13:20:00|715.59|705.99|715.89|706.29|716.19|706.59|715.33|705.73|76
1695561900000|2023-09-24 13:25:00|715.88|706.28|716.32|706.72|716.63|707.03|715.57|705.97|96
1695562200000|2023-09-24 13:30:00|716.27|706.67|715.66|706.06|716.27|706.67|715.31|705.71|175
1695562500000|2023-09-24 13:35:00|715.69|706.09|714.28|704.68|715.75|706.15|714.23|704.63|112
1695562800000|2023-09-24 13:40:00|714.29|704.69|714.96|705.36|715.35|705.75|714.29|704.69|152
1695563100000|2023-09-24 13:45:00|714.97|705.37|716.32|706.72|716.32|706.72|714.74|705.14|79
1695563400000|2023-09-24 13:50:00|716.3|706.7|716.55|706.95|717.11|707.51|715.8|706.2|94
1695563700000|2023-09-24 13:55:00|716.54|706.94|716.23|706.63|716.54|706.94|715.34|705.74|98
1695564000000|2023-09-24 14:00:00|716.14|706.54|716.6|707|717.41|707.81|715.64|706.04|87
1695564300000|2023-09-24 14:05:00|716.59|706.99|715.99|706.39|716.59|706.99|715.04|705.44|129
1695564600000|2023-09-24 14:10:00|715.74|706.14|715.48|705.88|716.51|706.91|715.48|705.88|87
1695564900000|2023-09-24 14:15:00|715.49|705.89|716.77|707.17|717.04|707.44|715.26|705.66|130
1695565200000|2023-09-24 14:20:00|716.88|707.28|717.17|707.57|717.17|707.57|716.57|706.97|91
1695565500000|2023-09-24 14:25:00|717.19|707.59|721.25|711.65|721.25|711.65|716.56|706.96|157
1695565800000|2023-09-24 14:30:00|721.31|711.71|722.78|713.18|724.02|714.42|718.64|709.04|425
1695566100000|2023-09-24 14:35:00|722.72|713.12|721.14|711.54|722.72|713.12|720.09|710.49|213
1695566400000|2023-09-24 14:40:00|721.13|711.53|722.43|712.83|722.81|713.21|720.42|710.82|254
1695566700000|2023-09-24 14:45:00|722.41|712.81|722.33|712.73|722.41|712.81|721.14|711.54|239
1695567000000|2023-09-24 14:50:00|722.34|712.74|721.51|711.91|723.26|713.66|721.48|711.88|206
1695567300000|2023-09-24 14:55:00|721.52|711.92|722.25|712.65|722.72|713.12|721.15|711.55|231
1695567600000|2023-09-24 15:00:00|722.24|712.64|720.4|710.8|722.5|712.9|719.94|710.34|201
1695567900000|2023-09-24 15:05:00|720.39|710.79|719.51|709.91|721.11|711.51|719.31|709.71|239
1695568200000|2023-09-24 15:10:00|719.52|709.92|719.55|709.95|720.2|710.6|719.25|709.65|251
1695568500000|2023-09-24 15:15:00|719.54|709.94|719.74|710.14|720.06|710.46|719.21|709.61|211
1695568800000|2023-09-24 15:20:00|719.75|710.15|720.3|710.7|720.37|710.77|719.21|709.61|141
1695569100000|2023-09-24 15:25:00|720.34|710.74|718.21|708.61|720.34|710.74|717.66|708.06|235
1695569400000|2023-09-24 15:30:00|718.2|708.6|716.55|706.95|718.22|708.62|716.33|706.73|189
1695569700000|2023-09-24 15:35:00|716.52|706.92|715.39|705.79|716.78|707.18|715.18|705.58|227
1695570000000|2023-09-24 15:40:00|715.38|705.78|715.92|706.32|716.42|706.82|715.3|705.7|284
1695570300000|2023-09-24 15:45:00|715.61|706.01|714.83|705.23|715.61|706.01|714.81|705.21|198
1695570600000|2023-09-24 15:50:00|714.84|705.24|715.94|706.34|716.2|706.6|714.65|705.05|190
1695570900000|2023-09-24 15:55:00|715.95|706.35|715.4|705.8|715.95|706.35|715.24|705.64|142
1695571200000|2023-09-24 16:00:00|715.29|705.69|716.19|706.59|716.44|706.84|714.88|705.28|164
1695571500000|2023-09-24 16:05:00|716.18|706.58|716.35|706.75|716.46|706.86|715.43|705.83|110
1695571800000|2023-09-24 16:10:00|716.34|706.74|717.12|707.52|717.12|707.52|716.3|706.7|110
1695572100000|2023-09-24 16:15:00|717.04|707.44|715.45|705.85|717.04|707.44|715.38|705.78|190
1695572400000|2023-09-24 16:20:00|715.44|705.84|714.45|704.85|715.54|705.94|714.45|704.85|118
1695572700000|2023-09-24 16:25:00|714.5|704.9|715.85|706.25|715.87|706.27|714.45|704.85|95
1695573000000|2023-09-24 16:30:00|715.86|706.26|716.24|706.64|716.81|707.21|715.22|705.62|125
1695573300000|2023-09-24 16:35:00|716.25|706.65|716.25|706.65|717.04|707.44|716.13|706.53|91
1695573600000|2023-09-24 16:40:00|716.22|706.62|715.53|705.93|716.22|706.62|715.25|705.65|48
1695573900000|2023-09-24 16:45:00|715.52|705.92|716.51|706.91|716.96|707.36|715.52|705.92|86
1695574200000|2023-09-24 16:50:00|716.52|706.92|716.07|706.47|716.54|706.94|715.84|706.24|66
1695574500000|2023-09-24 16:55:00|716.06|706.46|717.16|707.56|717.28|707.68|715.53|705.93|85
1695574800000|2023-09-24 17:00:00|717.18|707.58|715.94|706.34|717.18|707.58|715.64|706.04|101
1695575100000|2023-09-24 17:05:00|715.8|706.2|715.31|705.71|715.8|706.2|715.14|705.54|57
1695575400000|2023-09-24 17:10:00|715.32|705.72|715.56|705.96|715.96|706.36|715.09|705.49|146
1695575700000|2023-09-24 17:15:00|715.58|705.98|717.15|707.55|717.15|707.55|715.42|705.82|112
1695576000000|2023-09-24 17:20:00|717.17|707.57|716.17|706.57|717.22|707.62|714.87|705.27|132
1695576300000|2023-09-24 17:25:00|716.18|706.58|717.15|707.55|717.27|707.67|716.14|706.54|131
1695576600000|2023-09-24 17:30:00|717.28|707.68|716.65|707.05|717.28|707.68|715.9|706.3|151
1695576900000|2023-09-24 17:35:00|716.63|707.03|719.28|709.68|719.28|709.68|716.14|706.54|78
1695577200000|2023-09-24 17:40:00|719.33|709.73|719.88|710.28|720.11|710.51|718.38|708.78|155
1695577500000|2023-09-24 17:45:00|719.83|710.23|720.53|710.93|721.98|712.38|719.58|709.98|341
1695577800000|2023-09-24 17:50:00|720.55|710.95|722.35|712.75|722.7|713.1|719.87|710.27|283
1695578100000|2023-09-24 17:55:00|722.36|712.76|720.34|710.74|722.95|713.35|719.9|710.3|348
1695578400000|2023-09-24 18:00:00|720.35|710.75|718.46|708.86|721.06|711.46|718.26|708.66|445
1695578700000|2023-09-24 18:05:00|718.47|708.87|719.36|709.76|720.16|710.56|718.22|708.62|334
1695579000000|2023-09-24 18:10:00|719.37|709.77|720.01|710.41|720.21|710.61|719.37|709.77|158
1695579300000|2023-09-24 18:15:00|720|710.4|718.41|708.81|720|710.4|718.25|708.65|349
1695579600000|2023-09-24 18:20:00|718.35|708.75|716.11|706.51|718.35|708.75|712.54|702.94|645
1695579900000|2023-09-24 18:25:00|716.08|706.48|716.03|706.43|716.31|706.71|715.24|705.64|326
1695580200000|2023-09-24 18:30:00|715.96|706.36|715.46|705.86|717.18|707.58|714.78|705.18|503
1695580500000|2023-09-24 18:35:00|715.47|705.87|715.49|705.89|715.84|706.24|714.27|704.67|224
1695580800000|2023-09-24 18:40:00|715.74|706.14|712.09|702.49|715.74|706.14|711.27|701.67|333
1695581100000|2023-09-24 18:45:00|712.12|702.52|712.1|702.5|713.21|703.61|711.33|701.73|235
1695581400000|2023-09-24 18:50:00|712.15|702.55|711.7|702.1|712.41|702.81|711.42|701.82|228
1695581700000|2023-09-24 18:55:00|711.71|702.11|710.76|701.16|711.71|702.11|709.94|700.34|262
1695582000000|2023-09-24 19:00:00|710.75|701.15|711.69|702.09|712.14|702.54|709.97|700.37|274
1695582300000|2023-09-24 19:05:00|711.52|701.92|712.68|703.08|712.68|703.08|711.29|701.69|104
1695582600000|2023-09-24 19:10:00|712.67|703.07|712.12|702.52|712.67|703.07|711.37|701.77|198
1695582900000|2023-09-24 19:15:00|712.13|702.53|710.57|700.97|712.33|702.73|710.42|700.82|262
1695583200000|2023-09-24 19:20:00|710.58|700.98|711.79|702.19|711.79|702.19|710.43|700.83|234
1695583500000|2023-09-24 19:25:00|711.81|702.21|711.49|701.89|711.99|702.39|709.39|699.79|465
1695583800000|2023-09-24 19:30:00|711.47|701.87|713.98|702.88|714.81|703.77|711.08|701.48|321
1695584100000|2023-09-24 19:35:00|713.96|702.86|713.89|702.79|714.19|703.09|713.25|702.15|161
1695584400000|2023-09-24 19:40:00|713.88|702.78|714.54|703.44|714.63|703.53|713.82|702.72|77
1695584700000|2023-09-24 19:45:00|714.53|703.43|713.09|701.99|714.64|703.54|713.09|701.99|132
1695585000000|2023-09-24 19:50:00|713.12|702.02|714.19|703.09|714.19|703.09|712.8|701.7|173
1695585300000|2023-09-24 19:55:00|714.28|703.18|713.58|702.48|714.43|703.33|713.56|702.46|94
1695585600000|2023-09-24 20:00:00|713.57|702.47|714.72|703.62|715.26|704.16|713.37|702.27|237
1695585900000|2023-09-24 20:05:00|714.75|703.65|712.87|701.77|714.8|703.7|712.84|701.74|157
1695586200000|2023-09-24 20:10:00|712.9|701.8|711.03|699.93|712.97|701.87|711.03|699.93|166
1695586500000|2023-09-24 20:15:00|711.04|699.94|711.12|700.02|711.78|700.68|710.72|699.62|234
1695586800000|2023-09-24 20:20:00|711.09|699.99|711.06|699.96|711.2|700.1|709.48|698.38|244
1695587100000|2023-09-24 20:25:00|711.04|699.94|711.59|700.49|711.95|700.85|710.96|699.86|108
1695587400000|2023-09-24 20:30:00|711.6|700.5|712.64|701.54|713.16|702.06|711.41|700.31|119
1695587700000|2023-09-24 20:35:00|712.63|701.53|712.69|701.59|712.73|701.63|712.26|701.16|53
1695588000000|2023-09-24 20:40:00|712.98|701.88|713.29|702.19|713.32|702.22|712.51|701.41|63
1695588300000|2023-09-24 20:45:00|713.3|702.2|711.98|700.88|713.34|702.24|711.57|700.47|147
1695588600000|2023-09-24 20:50:00|711.95|700.85|712.81|701.71|713.17|702.07|711.95|700.85|181
1695588900000|2023-09-24 20:55:00|712.79|701.69|711.78|700.68|712.89|701.79|711.36|700.26|120
1695589200000|2023-09-24 21:00:00|711.77|700.67|710.96|699.86|711.77|700.67|710.93|699.83|130
1695589500000|2023-09-24 21:05:00|710.98|699.88|710.97|699.87|711.11|700.01|710.31|699.21|141
1695589800000|2023-09-24 21:10:00|711|699.9|710.6|699.5|711.27|700.17|710.38|699.28|70
1695590100000|2023-09-24 21:15:00|710.64|699.54|711.74|700.64|711.96|700.86|710.47|699.37|117
1695590400000|2023-09-24 21:20:00|711.56|700.46|711.22|700.12|711.83|700.73|710.93|699.83|79
1695590700000|2023-09-24 21:25:00|711.16|700.06|710.85|699.75|711.18|700.08|710.69|699.59|51
1695591000000|2023-09-24 21:30:00|710.83|699.73|710.98|699.88|711.13|700.03|710.52|699.42|28
1695591300000|2023-09-24 21:35:00|710.62|699.52|710.4|699.3|710.62|699.52|710.29|699.19|41
1695591600000|2023-09-24 21:40:00|710.34|699.24|710.35|699.25|710.38|699.28|710.34|699.24|10
1695591900000|2023-09-24 21:45:00|710.41|699.31|711.15|700.05|711.15|700.05|710.41|699.31|52
1695592200000|2023-09-24 21:50:00|710.69|699.59|710.98|699.88|711.37|700.27|710.69|699.59|47
1695592500000|2023-09-24 21:55:00|711.12|700.02|710.96|699.86|711.12|700.02|710.5|699.4|27
1695592800000|2023-09-24 22:00:00|710.97|699.87|708.9|697.8|711.15|700.05|708.43|697.33|64
1695593100000|2023-09-24 22:05:00|708.87|697.77|708.59|697.49|709.1|698|708.52|697.42|60
1695593400000|2023-09-24 22:10:00|708.62|697.52|709.11|698.01|709.11|698.01|708.62|697.52|16
1695593700000|2023-09-24 22:15:00|709.04|697.94|708.95|697.85|709.09|697.99|708.43|697.33|25
1695594000000|2023-09-24 22:20:00|708.94|697.84|710.07|698.97|710.07|698.97|708.81|697.71|34
1695594300000|2023-09-24 22:25:00|710.16|699.06|711.01|699.91|711.23|700.13|710.16|699.06|32
1695594600000|2023-09-24 22:30:00|711.02|699.92|711.17|700.07|711.17|700.07|711.02|699.92|10
1695595200000|2023-09-24 22:40:00|710.47|699.37|709|697.9|710.47|699.37|709|697.9|6
1695595500000|2023-09-24 22:45:00|709.05|697.95|709.37|698.27|709.37|698.27|709.05|697.95|5
1695595800000|2023-09-24 22:50:00|709.13|698.03|708.85|697.75|709.13|698.03|708.75|697.65|48
1695596100000|2023-09-24 22:55:00|708.84|697.74|708.64|697.54|708.84|697.74|708.38|697.28|20
1695596400000|2023-09-24 23:00:00|708.39|697.29|708.07|696.97|708.39|697.29|708.06|696.96|15
1695596700000|2023-09-24 23:05:00|708.06|696.96|707.76|696.66|708.06|696.96|707.76|696.66|2
1695597000000|2023-09-24 23:10:00|707.31|696.21|706.59|695.49|707.31|696.21|706.59|695.49|19
1695597300000|2023-09-24 23:15:00|706.45|695.35|706.07|694.97|706.67|695.57|706.07|694.97|8
1695597600000|2023-09-24 23:20:00|706.08|694.98|705.69|694.59|706.1|695|705.65|694.55|44
1695597900000|2023-09-24 23:25:00|705.72|694.62|703.25|692.15|705.83|694.73|701.45|690.35|156
1695599700000|2023-09-24 23:55:00|704.05|692.95|703.02|691.92|704.05|692.95|702.95|691.85|37
1695600000000|2023-09-25 00:00:00|703.01|691.91|702.06|692.46|703.01|692.46|702.06|691.71|11
1695600600000|2023-09-25 00:10:00|700.75|691.15|700.2|690.6|700.75|691.15|699.93|690.33|55
1695600900000|2023-09-25 00:15:00|700.16|690.56|700.39|690.79|701.41|691.81|700.03|690.43|111
1695601200000|2023-09-25 00:20:00|699.76|690.16|700.24|690.64|700.24|690.64|696.04|686.44|142
1695601500000|2023-09-25 00:25:00|700.29|690.69|702.49|692.89|702.49|692.89|700.2|690.6|89
1695601800000|2023-09-25 00:30:00|702.69|693.09|703.43|693.83|704.12|694.52|702.69|693.09|89
1695602100000|2023-09-25 00:35:00|703.47|693.87|702.44|692.84|703.54|693.94|702.44|692.84|140
1695602400000|2023-09-25 00:40:00|702.65|693.05|704.24|694.64|704.44|694.84|702.45|692.85|27
1695602700000|2023-09-25 00:45:00|704.35|694.75|707.37|697.77|707.91|698.31|704.24|694.64|63
1695603000000|2023-09-25 00:50:00|707.62|698.02|709.21|699.61|709.28|699.68|707.62|698.02|28
1695603300000|2023-09-25 00:55:00|709.28|699.68|711.87|702.27|711.87|702.27|709.23|699.63|72
1695603600000|2023-09-25 01:00:00|711.48|701.88|716.24|706.64|716.31|706.71|711.48|701.88|212
1695603900000|2023-09-25 01:05:00|716.22|706.62|725.45|715.85|728|718.4|716.19|706.59|317
1695604200000|2023-09-25 01:10:00|725.96|716.36|724.12|714.52|730.9|721.3|724.11|714.51|344
1695604500000|2023-09-25 01:15:00|723.1|713.5|721.19|711.59|723.1|713.5|719.48|709.88|143
1695605100000|2023-09-25 01:25:00|721.44|711.84|723.31|713.71|723.31|713.71|721.44|711.84|30
1695606000000|2023-09-25 01:40:00|722.44|712.84|720.91|711.31|722.44|712.84|720.91|711.31|7
1695606300000|2023-09-25 01:45:00|720.9|711.3|722.02|712.42|722.02|712.42|720.84|711.24|84
1695607500000|2023-09-25 02:05:00|721.64|712.04|720.94|711.34|721.64|712.04|720.94|711.34|3
1695607800000|2023-09-25 02:10:00|721.07|711.47|722.21|712.61|722.21|712.61|721.07|711.47|27
1695608100000|2023-09-25 02:15:00|723.15|713.55|725.33|715.73|726.45|716.85|723.15|713.55|64
1695608400000|2023-09-25 02:20:00|725.23|715.63|725.46|715.86|725.46|715.86|725.23|715.63|6
1695608700000|2023-09-25 02:25:00|725.45|715.85|726.13|716.53|726.99|717.39|725.23|715.63|136
1695609000000|2023-09-25 02:30:00|726.12|716.52|726.3|716.7|726.38|716.78|724.72|715.12|86
1695609300000|2023-09-25 02:35:00|726.38|716.78|727.24|717.64|727.24|717.64|726.28|716.68|85
1695609600000|2023-09-25 02:40:00|728.37|718.77|729.75|720.15|730.91|721.31|728.37|718.77|63
1695609900000|2023-09-25 02:45:00|728.62|719.02|727.3|717.7|728.62|719.02|727.24|717.64|35
1695610200000|2023-09-25 02:50:00|727.23|717.63|726|716.4|727.23|717.63|725.6|716|154
1695610500000|2023-09-25 02:55:00|726.16|716.56|725.85|716.25|726.44|716.84|725.85|716.25|25
1695611100000|2023-09-25 03:05:00|725.44|715.84|724.3|714.7|725.44|715.84|724.3|714.7|15
1695611400000|2023-09-25 03:10:00|724.15|714.55|724.21|714.61|724.33|714.73|723.67|714.07|110
1695611700000|2023-09-25 03:15:00|724.22|714.62|725.44|715.84|726.09|716.49|724.15|714.55|43
1695612000000|2023-09-25 03:20:00|725.29|715.69|722.97|713.37|725.29|715.69|722.77|713.17|33
1695612300000|2023-09-25 03:25:00|722.88|713.28|723.19|713.59|723.35|713.75|722.68|713.08|47
1695612600000|2023-09-25 03:30:00|723.16|713.56|723.03|713.43|723.4|713.8|722.74|713.14|113
1695612900000|2023-09-25 03:35:00|723.1|713.5|722.65|713.05|723.26|713.66|722.65|713.05|61
1695613200000|2023-09-25 03:40:00|722.66|713.06|722.75|713.15|723.08|713.48|722.5|712.9|48
1695613500000|2023-09-25 03:45:00|722.73|713.13|722.5|712.9|723.02|713.42|722.43|712.83|51
1695614100000|2023-09-25 03:55:00|721.91|712.31|721.03|711.43|721.91|712.31|720.98|711.38|50
1695614400000|2023-09-25 04:00:00|721.07|711.47|721.01|711.41|721.33|711.73|720.81|711.21|55
1695615300000|2023-09-25 04:15:00|726.07|716.47|725.53|715.93|726.14|716.54|725.32|715.72|34
1695615600000|2023-09-25 04:20:00|725.5|715.9|726.19|716.59|726.19|716.59|725.36|715.76|19
1695615900000|2023-09-25 04:25:00|726.18|716.58|726.13|716.53|726.22|716.62|725.63|716.03|30
1695616200000|2023-09-25 04:30:00|726.21|716.61|725.47|715.87|726.21|716.61|725.47|715.87|21
1695617400000|2023-09-25 04:50:00|722.8|713.2|722.66|713.06|722.8|713.2|722.66|713.06|2
1695617700000|2023-09-25 04:55:00|722.59|712.99|723.09|713.49|723.16|713.56|722.48|712.88|19
1695618000000|2023-09-25 05:00:00|723.08|713.48|723.16|713.56|723.16|713.56|723.07|713.47|9
1695618900000|2023-09-25 05:15:00|724.76|715.16|725.31|715.71|726.33|716.73|724.76|715.16|46
1695619500000|2023-09-25 05:25:00|724.51|714.91|723.21|713.61|724.51|714.91|723.02|713.42|52
1695619800000|2023-09-25 05:30:00|723.18|713.58|723.07|713.47|723.18|713.58|723.07|713.47|2
1695620100000|2023-09-25 05:35:00|723.28|713.68|724.17|714.57|724.17|714.57|723.28|713.68|9
1695621000000|2023-09-25 05:50:00|725.77|716.17|727.37|717.77|728|718.4|725.77|716.17|60
1695622800000|2023-09-25 06:20:00|727.04|717.44|726.22|716.62|727.14|717.54|726.22|716.62|63
1695624000000|2023-09-25 06:40:00|727.13|717.53|727.82|718.22|727.91|718.31|727.13|717.53|5
1695624300000|2023-09-25 06:45:00|727.75|718.15|726.52|716.92|727.75|718.15|726.52|716.92|43
1695625200000|2023-09-25 07:00:00|728.04|718.44|728.06|718.46|728.06|718.46|727.55|717.95|21
1695625500000|2023-09-25 07:05:00|728.5|718.9|727.55|717.95|728.68|719.08|727.55|717.95|52
1695626400000|2023-09-25 07:20:00|728.5|718.9|730.93|721.33|733.87|724.27|728.49|718.89|101
1695626700000|2023-09-25 07:25:00|730.94|721.34|729.5|719.9|731.8|722.2|729.47|719.87|49
1695627000000|2023-09-25 07:30:00|729.43|719.83|727.69|718.09|730.09|720.49|727.47|717.87|120
1695627300000|2023-09-25 07:35:00|727.71|718.11|727.44|717.84|728.25|718.65|727.09|717.49|135
1695627600000|2023-09-25 07:40:00|727.59|717.99|729.38|719.78|729.39|719.79|727.59|717.99|44
1695628800000|2023-09-25 08:00:00|730.64|721.04|735.1|725.5|736.23|726.63|730.52|720.92|77
1695629100000|2023-09-25 08:05:00|735.26|725.66|735.17|725.57|735.41|725.81|734.8|725.2|236
1695629400000|2023-09-25 08:10:00|735.03|725.43|733.36|723.76|735.03|725.43|733.36|723.76|22
1695629700000|2023-09-25 08:15:00|733.26|723.66|730.94|721.34|733.26|723.66|730.85|721.25|45
1695630000000|2023-09-25 08:20:00|730.72|721.12|731.26|721.66|731.26|721.66|730.34|720.74|90
1695631500000|2023-09-25 08:45:00|731.46|721.86|732.01|722.41|732.38|722.78|731.46|721.86|57
1695631800000|2023-09-25 08:50:00|731.97|722.37|731.62|722.02|732.23|722.63|731.62|722.02|136
1695633900000|2023-09-25 09:25:00|731.29|721.69|729.67|720.07|731.29|721.69|729.66|720.06|23
1695634200000|2023-09-25 09:30:00|729.02|719.42|728.03|718.43|729.02|719.42|727.8|718.2|40
1695634500000|2023-09-25 09:35:00|728.09|718.49|728.06|718.46|728.3|718.7|728|718.4|78
1695634800000|2023-09-25 09:40:00|728.07|718.47|728.58|718.98|728.58|718.98|728.07|718.47|28
1695635700000|2023-09-25 09:55:00|727.63|718.03|725.93|716.33|727.66|718.06|725.47|715.87|94
1695636000000|2023-09-25 10:00:00|725.92|716.32|726.29|716.69|726.58|716.98|725.6|716|154
1695636600000|2023-09-25 10:10:00|726.76|717.16|727.28|717.68|727.32|717.72|726.47|716.87|56
1695638700000|2023-09-25 10:45:00|728.24|718.64|728.84|719.24|729.23|719.63|728.23|718.63|25
1695639000000|2023-09-25 10:50:00|728.85|719.25|728.56|718.96|728.95|719.35|728.5|718.9|62
1695639300000|2023-09-25 10:55:00|728.57|718.97|728.37|718.77|728.83|719.23|728.37|718.77|27
1695640500000|2023-09-25 11:15:00|728.45|718.85|728.66|719.06|728.75|719.15|728.18|718.58|35
1695640800000|2023-09-25 11:20:00|728.64|719.04|730.34|720.74|731.09|721.49|728.64|719.04|106
1695641100000|2023-09-25 11:25:00|730.31|720.71|730.05|720.45|730.46|720.86|729.97|720.37|26
1695641400000|2023-09-25 11:30:00|729.73|720.13|729.61|720.01|730.26|720.66|729.61|720.01|67
1695641700000|2023-09-25 11:35:00|728.88|719.28|727.91|718.31|728.88|719.28|726.7|717.1|165
1695642000000|2023-09-25 11:40:00|729.1|719.5|729.39|719.79|730.05|720.45|729.06|719.46|13
1695643200000|2023-09-25 12:00:00|729.99|720.39|730.39|720.79|731.05|721.45|729.88|720.28|58
1695643500000|2023-09-25 12:05:00|730.38|720.78|730.93|721.33|731.11|721.51|730.34|720.74|179
1695643800000|2023-09-25 12:10:00|730.91|721.31|731.16|721.56|731.55|721.95|730.64|721.04|187
1695644100000|2023-09-25 12:15:00|731.21|721.61|731.91|722.31|732.92|723.32|730.31|720.71|113
1695644400000|2023-09-25 12:20:00|731.93|722.33|734.45|724.85|734.68|725.08|731.93|722.33|41
1695644700000|2023-09-25 12:25:00|734.43|724.83|735.03|725.43|735.16|725.56|734.29|724.69|132
1695645000000|2023-09-25 12:30:00|735.11|725.51|734.84|725.24|735.26|725.66|733.93|724.33|250
1695645300000|2023-09-25 12:35:00|734.8|725.2|732.23|722.63|734.82|725.22|732.23|722.63|108
1695645600000|2023-09-25 12:40:00|732.32|722.72|733.18|723.58|733.18|723.58|732.21|722.61|227
1695645900000|2023-09-25 12:45:00|733.25|723.65|733.52|723.92|734.06|724.46|733.18|723.58|133
1695646200000|2023-09-25 12:50:00|733.55|723.95|732.51|722.91|733.58|723.98|732.51|722.91|130
1695646500000|2023-09-25 12:55:00|732.45|722.85|731.42|721.82|732.61|723.01|731.41|721.81|46
1695646800000|2023-09-25 13:00:00|731.28|721.68|731.3|721.7|731.3|721.7|730.57|720.97|48
1695647100000|2023-09-25 13:05:00|731.23|721.63|731.03|721.43|731.3|721.7|730.58|720.98|69
1695647400000|2023-09-25 13:10:00|731.04|721.44|731.95|722.35|731.95|722.35|730.87|721.27|52
1695647700000|2023-09-25 13:15:00|731.94|722.34|730.6|721|732.25|722.65|730.52|720.92|116
1695648000000|2023-09-25 13:20:00|730.66|721.06|730.58|720.98|730.92|721.32|730.39|720.79|89
1695648300000|2023-09-25 13:25:00|730.57|720.97|730.3|720.7|730.62|721.02|730.3|720.7|53
1695648600000|2023-09-25 13:30:00|730.14|720.54|730.57|720.97|730.86|721.26|729.37|719.77|61
1695648900000|2023-09-25 13:35:00|730.63|721.03|730.35|720.75|731.04|721.44|730.35|720.75|96
1695649200000|2023-09-25 13:40:00|730.45|720.85|729.96|720.36|730.97|721.37|729.96|720.36|31
1695649500000|2023-09-25 13:45:00|729.91|720.31|730.25|720.65|730.73|721.13|729.56|719.96|60
1695649800000|2023-09-25 13:50:00|729.8|720.2|729.71|720.11|729.86|720.26|729.38|719.78|33
1695650100000|2023-09-25 13:55:00|729.48|719.88|730.66|721.06|730.97|721.37|729.42|719.82|196
1695650400000|2023-09-25 14:00:00|730.68|721.08|730.55|720.95|730.95|721.35|730.41|720.81|79
1695650700000|2023-09-25 14:05:00|730.56|720.96|729.25|719.65|730.6|721|729.25|719.65|26
1695651000000|2023-09-25 14:10:00|729.26|719.66|728.82|719.22|729.48|719.88|728.68|719.08|68
1695651300000|2023-09-25 14:15:00|728.81|719.21|728.16|718.56|729.11|719.51|728.16|718.56|164
1695651600000|2023-09-25 14:20:00|728.17|718.57|728.56|718.96|728.56|718.96|727.55|717.95|102
1695651900000|2023-09-25 14:25:00|728.43|718.83|728.25|718.65|728.97|719.37|727.84|718.24|86
1695652200000|2023-09-25 14:30:00|728.24|718.64|728.5|718.9|728.5|718.9|728.24|718.64|27
1695652500000|2023-09-25 14:35:00|733.02|723.42|733.03|723.43|733.03|723.43|733.02|723.42|2
1695652800000|2023-09-25 14:40:00|733.01|723.41|734.31|724.71|735.24|725.64|732.71|723.11|206
1695653100000|2023-09-25 14:45:00|734.28|724.68|733.63|724.03|734.93|725.33|733.25|723.65|210
1695653400000|2023-09-25 14:50:00|733.71|724.11|733.47|723.87|734.28|724.68|733.38|723.78|158
1695653700000|2023-09-25 14:55:00|733.49|723.89|738.05|728.45|739.96|730.36|733.36|723.76|161
1695654000000|2023-09-25 15:00:00|737.86|728.26|740.2|730.6|742.22|732.62|737.06|727.46|263
1695654300000|2023-09-25 15:05:00|740.17|730.57|740.18|730.58|741.15|731.55|739.33|729.73|171
1695654600000|2023-09-25 15:10:00|740.32|730.72|738.72|729.12|741.22|731.62|738.72|729.12|146
1695654900000|2023-09-25 15:15:00|737.65|728.05|740.96|731.36|741.48|731.88|736.07|726.47|74
1695655200000|2023-09-25 15:20:00|740.97|731.37|739.56|729.96|741.62|732.02|739.34|729.74|181
1695655500000|2023-09-25 15:25:00|739.6|730|740.24|730.64|740.89|731.29|739.26|729.66|192
1695655800000|2023-09-25 15:30:00|740.26|730.66|741.78|732.18|742.13|732.53|739.72|730.12|194
1695656100000|2023-09-25 15:35:00|741.86|732.26|742.33|732.73|743.16|733.56|741.39|731.79|194
1695656400000|2023-09-25 15:40:00|742.61|733.01|743.15|733.55|743.16|733.56|742.31|732.71|210
1695656700000|2023-09-25 15:45:00|743.13|733.53|743.47|733.87|744.3|734.7|743.03|733.43|82
1695657000000|2023-09-25 15:50:00|743.72|734.12|743.17|733.57|744.16|734.56|743.14|733.54|34
1695657600000|2023-09-25 16:00:00|743.61|734.01|745.78|736.18|747.51|737.91|743.24|733.64|85
1695657900000|2023-09-25 16:05:00|746.06|736.46|747.89|738.29|748.84|739.24|746.06|736.46|124
1695658500000|2023-09-25 16:15:00|747.01|737.41|746.36|736.76|747.01|737.41|746.19|736.59|81
1695658800000|2023-09-25 16:20:00|746.29|736.69|744.57|734.97|746.44|736.84|744.09|734.49|202
1695659100000|2023-09-25 16:25:00|744.53|734.93|743.71|734.11|744.53|734.93|743.4|733.8|177
1695659400000|2023-09-25 16:30:00|743.43|733.83|743.31|733.71|743.43|733.83|742.74|733.14|19
1695659700000|2023-09-25 16:35:00|743.91|734.31|745.3|735.7|745.5|735.9|743.9|734.3|50
1695660000000|2023-09-25 16:40:00|745.37|735.77|747.46|737.86|747.5|737.9|745.32|735.72|24
1695660300000|2023-09-25 16:45:00|747.3|737.7|754.5|744.9|754.56|744.96|746.97|737.37|137
1695660600000|2023-09-25 16:50:00|754.63|745.03|752.98|743.38|754.64|745.04|750.42|740.82|299
1695660900000|2023-09-25 16:55:00|752.97|743.37|752.3|742.7|753.76|744.16|752.06|742.46|208
1695661200000|2023-09-25 17:00:00|752.17|742.57|751.16|741.56|752.33|742.73|750.52|740.92|114
1695661500000|2023-09-25 17:05:00|751.13|741.53|753.39|743.79|753.39|743.79|751.13|741.53|18
1695661800000|2023-09-25 17:10:00|753.42|743.82|752.86|743.26|754.33|744.73|752.61|743.01|141
1695662100000|2023-09-25 17:15:00|752.9|743.3|753.56|743.96|753.57|743.97|752.35|742.75|124
1695662400000|2023-09-25 17:20:00|753.55|743.95|752.18|742.58|754.09|744.49|751.6|742|122
1695662700000|2023-09-25 17:25:00|752.15|742.55|753.3|743.7|753.38|743.78|751.35|741.75|199
1695663000000|2023-09-25 17:30:00|753.25|743.65|751.6|742|753.3|743.7|751.35|741.75|289
1695663300000|2023-09-25 17:35:00|751.55|741.95|751.35|741.75|752.4|742.8|751.31|741.71|203
1695663600000|2023-09-25 17:40:00|751.33|741.73|752.4|742.8|752.45|742.85|750.55|740.95|183
1695663900000|2023-09-25 17:45:00|752.3|742.7|753.55|743.95|753.86|744.26|752.2|742.6|145
1695664200000|2023-09-25 17:50:00|753.76|744.16|753.52|743.92|754.1|744.5|753.5|743.9|56
1695664500000|2023-09-25 17:55:00|753.45|743.85|754.32|744.72|754.41|744.81|753.24|743.64|104
1695664800000|2023-09-25 18:00:00|754.01|744.41|753.57|743.97|754.01|744.41|753.57|743.97|2
1695665100000|2023-09-25 18:05:00|753.59|743.99|754.15|744.55|754.28|744.68|753.59|743.99|39
1695665400000|2023-09-25 18:10:00|754.17|744.57|754.69|745.09|754.69|745.09|754.16|744.56|39
1695665700000|2023-09-25 18:15:00|754.7|745.1|754.97|745.37|754.97|745.37|754.44|744.84|31
1695666000000|2023-09-25 18:20:00|754.95|745.35|753.57|743.97|754.97|745.37|753.57|743.97|48
1695666300000|2023-09-25 18:25:00|752.86|743.26|752.48|742.88|752.94|743.34|751.97|742.37|46
1695666600000|2023-09-25 18:30:00|752.4|742.8|753.78|744.18|753.78|744.18|752.4|742.8|37
1695666900000|2023-09-25 18:35:00|753.79|744.19|751.85|742.25|753.96|744.36|751.85|742.25|102
1695667500000|2023-09-25 18:45:00|752.09|742.49|752.45|742.85|752.54|742.94|752.09|742.49|5
1695667800000|2023-09-25 18:50:00|752.49|742.89|752.31|742.71|752.49|742.89|751.5|741.9|75
1695668100000|2023-09-25 18:55:00|752.38|742.78|753.3|743.7|753.82|744.22|752.38|742.78|49
1695668400000|2023-09-25 19:00:00|753.31|743.71|749.84|740.24|753.45|743.85|749.84|740.24|69
1695668700000|2023-09-25 19:05:00|749.89|740.29|748.92|739.32|750.35|740.75|748.89|739.29|152
1695669000000|2023-09-25 19:10:00|748.97|739.37|749.31|739.71|749.51|739.91|748.9|739.3|69
1695669300000|2023-09-25 19:15:00|749.32|739.72|747.76|738.16|749.35|739.75|747.62|738.02|109
1695669600000|2023-09-25 19:20:00|747.77|738.17|748.3|738.7|748.3|738.7|747.42|737.82|89
1695669900000|2023-09-25 19:25:00|748.28|738.68|748.11|738.51|748.28|738.68|748.11|738.51|5
1695670800000|2023-09-25 19:40:00|748.74|739.14|748.45|738.85|748.78|739.18|748.4|738.8|38
1695671700000|2023-09-25 19:55:00|749.39|739.79|750.46|740.86|750.65|741.05|749.39|739.79|4
1695672000000|2023-09-25 20:00:00|750.61|741.01|752.56|742.96|753.09|743.49|750.61|741.01|109
1695672300000|2023-09-25 20:05:00|752.3|742.7|751.86|742.26|752.3|742.7|751.41|741.81|26
1695672600000|2023-09-25 20:10:00|751.89|742.29|752.13|742.53|752.13|742.53|751.86|742.26|27
1695672900000|2023-09-25 20:15:00|752.31|742.71|753.16|743.56|753.91|744.31|752.31|742.71|117
1695673200000|2023-09-25 20:20:00|752.72|743.12|752.45|742.85|752.72|743.12|752.43|742.83|14
1695673500000|2023-09-25 20:25:00|752.4|742.8|751.37|741.77|752.41|742.81|751.25|741.65|50
1695673800000|2023-09-25 20:30:00|751.35|741.75|751.55|741.95|751.55|741.95|751.21|741.61|29
1695674100000|2023-09-25 20:35:00|751.48|741.88|750.8|741.2|751.48|741.88|750.75|741.15|25
1695674400000|2023-09-25 20:40:00|750.81|741.21|751.21|741.61|751.24|741.64|750.81|741.21|17
1695674700000|2023-09-25 20:45:00|751|741.4|750.51|740.91|751|741.4|750.39|740.79|55
1695675000000|2023-09-25 20:50:00|750.5|740.9|749.25|739.65|750.55|740.95|749.25|739.65|118
1695675300000|2023-09-25 20:55:00|748.65|739.05|749.63|740.03|749.84|740.24|748.63|739.03|167
1695675600000|2023-09-25 21:00:00|749.52|739.92|750.63|741.03|750.63|741.03|749.43|739.83|35
1695675900000|2023-09-25 21:05:00|750.64|741.04|748.33|738.73|750.65|741.05|748.33|738.73|174
1695676200000|2023-09-25 21:10:00|748.32|738.72|749.18|739.58|749.18|739.58|748.28|738.68|141
1695676500000|2023-09-25 21:15:00|749.32|739.72|749.73|740.13|750.17|740.57|749.32|739.72|62
1695676800000|2023-09-25 21:20:00|749.82|740.22|748.38|738.78|749.82|740.22|748.36|738.76|98
1695677100000|2023-09-25 21:25:00|748.39|738.79|748.68|739.08|749.52|739.92|748.39|738.79|130
1695677400000|2023-09-25 21:30:00|748.67|739.07|749.06|739.46|749.06|739.46|747.84|738.24|123
1695677700000|2023-09-25 21:35:00|749.12|739.52|750.03|740.43|750.04|740.44|749.12|739.52|30
1695678000000|2023-09-25 21:40:00|749.99|740.39|751.99|742.39|752.42|742.82|749.68|740.08|117
1695678300000|2023-09-25 21:45:00|752.01|742.41|750.7|741.1|752.53|742.93|750.7|741.1|147
1695678600000|2023-09-25 21:50:00|750.61|741.01|750.18|740.58|750.61|741.01|749.83|740.23|134
1695678900000|2023-09-25 21:55:00|750.2|740.6|751.88|742.28|751.88|742.28|750.2|740.6|124
1695679200000|2023-09-25 22:00:00|751.75|742.15|753.04|743.44|753.04|743.44|751.75|742.15|48
1695679500000|2023-09-25 22:05:00|753.03|743.43|752.3|742.7|753.21|743.61|752.3|742.7|59
1695679800000|2023-09-25 22:10:00|752.38|742.78|753.27|743.67|753.3|743.7|752.34|742.74|25
1695680100000|2023-09-25 22:15:00|753.26|743.66|753.41|743.81|753.41|743.81|752.82|743.22|35
1695680400000|2023-09-25 22:20:00|753.5|743.9|752.72|743.12|753.74|744.14|752.55|742.95|39
1695680700000|2023-09-25 22:25:00|752.75|743.15|752.5|742.9|752.75|743.15|752.5|742.9|7
1695681300000|2023-09-25 22:35:00|752.93|743.33|752.93|743.33|752.93|743.33|752.93|743.33|1
1695681600000|2023-09-25 22:40:00|752.82|743.22|751.65|742.05|752.82|743.22|751.15|741.55|69
1695681900000|2023-09-25 22:45:00|751.69|742.09|751.65|742.05|751.94|742.34|751.65|742.05|27
1695682500000|2023-09-25 22:55:00|751.66|742.06|751.21|741.61|751.66|742.06|751.05|741.45|58
1695682800000|2023-09-25 23:00:00|751.2|741.6|750.41|740.81|751.46|741.86|750.4|740.8|62
1695683100000|2023-09-25 23:05:00|750.3|740.7|749.51|739.91|750.43|740.83|749.25|739.65|23
1695683400000|2023-09-25 23:10:00|749.52|739.92|749.55|739.95|750.26|740.66|749.35|739.75|79
1695683700000|2023-09-25 23:15:00|749.35|739.75|750.5|740.9|750.6|741|749.3|739.7|54
1695684000000|2023-09-25 23:20:00|750.45|740.85|748.9|739.3|750.5|740.9|748.6|739|58
1695684300000|2023-09-25 23:25:00|748.8|739.2|748.57|738.97|748.86|739.26|748.54|738.94|32
1695684600000|2023-09-25 23:30:00|748.44|738.84|749.7|740.1|749.7|740.1|748.39|738.79|52
1695685500000|2023-09-25 23:45:00|752.56|742.96|753.24|743.64|753.3|743.7|752.56|742.96|49
1695685800000|2023-09-25 23:50:00|753.29|743.69|753.13|743.53|754.2|744.6|752.86|743.26|103
1695686100000|2023-09-25 23:55:00|753.22|743.62|754|744.4|754.3|744.7|753.22|743.62|139
1695686400000|2023-09-26 00:00:00|754.03|744.43|754.1|744.5|754.26|744.66|753.69|744.09|54
1695686700000|2023-09-26 00:05:00|754.13|744.53|758.18|748.58|759.3|749.7|754.13|744.53|191
1695687300000|2023-09-26 00:15:00|756.93|747.33|756.1|746.5|756.93|747.33|755.3|745.7|145
1695687600000|2023-09-26 00:20:00|756.09|746.49|751.91|742.31|756.2|746.6|751.41|741.81|218
1695687900000|2023-09-26 00:25:00|751.41|741.81|750.51|740.91|752.3|742.7|750.49|740.89|30
1695688200000|2023-09-26 00:30:00|750.5|740.9|747.62|738.02|750.5|740.9|747.62|738.02|195
1695688500000|2023-09-26 00:35:00|747.65|738.05|747.4|737.8|748.47|738.87|746.45|736.85|78
1695688800000|2023-09-26 00:40:00|747.45|737.85|747.65|738.05|747.65|738.05|746.63|737.03|70
1695689100000|2023-09-26 00:45:00|747.66|738.06|748.6|739|749.18|739.58|747.66|738.06|33
1695689400000|2023-09-26 00:50:00|748.57|738.97|751.3|741.7|751.44|741.84|748.55|738.95|50
1695689700000|2023-09-26 00:55:00|750.99|741.39|752.39|742.79|752.62|743.02|750.56|740.96|24
1695690000000|2023-09-26 01:00:00|752.4|742.8|752.36|742.76|752.68|743.08|752.07|742.47|66
1695690300000|2023-09-26 01:05:00|752.68|743.08|753.84|744.24|753.84|744.24|752.68|743.08|52
1695690600000|2023-09-26 01:10:00|753.9|744.3|753.42|743.82|754.15|744.55|752.89|743.29|63
1695690900000|2023-09-26 01:15:00|753.53|743.93|752.35|742.75|753.65|744.05|752.35|742.75|46
1695691200000|2023-09-26 01:20:00|752.45|742.85|752.23|742.63|752.45|742.85|752.11|742.51|37
1695691500000|2023-09-26 01:25:00|752.15|742.55|752.85|743.25|752.89|743.29|752.06|742.46|90
1695691800000|2023-09-26 01:30:00|752.84|743.24|752.57|742.97|753.49|743.89|752.57|742.97|29
1695692100000|2023-09-26 01:35:00|752.17|742.57|751.09|741.49|752.17|742.57|750.5|740.9|80
1695692400000|2023-09-26 01:40:00|751.1|741.5|750.6|741|751.31|741.71|750.59|740.99|40
1695693300000|2023-09-26 01:55:00|752.03|742.43|754.04|744.44|754.04|744.44|751.99|742.39|21
1695693600000|2023-09-26 02:00:00|753.95|744.35|757.76|748.16|757.76|748.16|753.82|744.22|98
1695693900000|2023-09-26 02:05:00|757.74|748.14|757.32|747.72|757.74|748.14|756.97|747.37|186
1695694200000|2023-09-26 02:10:00|757.31|747.71|755.16|745.56|757.32|747.72|755.16|745.56|131
1695694500000|2023-09-26 02:15:00|755.17|745.57|755.17|745.57|755.69|746.09|755.03|745.43|118
1695694800000|2023-09-26 02:20:00|755.25|745.65|756.53|746.93|756.53|746.93|755.25|745.65|29
1695695100000|2023-09-26 02:25:00|757.68|748.08|757.75|748.15|757.75|748.15|757.36|747.76|22
1695695400000|2023-09-26 02:30:00|757.76|748.16|756.33|746.73|757.77|748.17|756.07|746.47|108
1695695700000|2023-09-26 02:35:00|756.41|746.81|757.21|747.61|757.41|747.81|756.41|746.81|131
1695696000000|2023-09-26 02:40:00|757.22|747.62|757.06|747.46|757.45|747.85|757.03|747.43|76
1695696300000|2023-09-26 02:45:00|757.07|747.47|759.06|749.46|759.15|749.55|757.07|747.47|101
1695696600000|2023-09-26 02:50:00|759.11|749.51|758.49|748.89|759.11|749.51|758.08|748.48|186
1695696900000|2023-09-26 02:55:00|758.75|749.15|759.67|750.07|761.8|752.2|758.75|749.15|179
1695697200000|2023-09-26 03:00:00|759.37|749.77|759.94|750.34|760.3|750.7|759.27|749.67|31
1695697500000|2023-09-26 03:05:00|759.95|750.35|758.59|748.99|760.4|750.8|758.59|748.99|69
1695697800000|2023-09-26 03:10:00|758.6|749|758.59|748.99|759.33|749.73|758.59|748.99|55
1695698100000|2023-09-26 03:15:00|758.5|748.9|757.3|747.7|758.51|748.91|757.02|747.42|107
1695698400000|2023-09-26 03:20:00|757.03|747.43|756.54|746.94|757.27|747.67|755.6|746|116
1695698700000|2023-09-26 03:25:00|756.53|746.93|757.71|748.11|758.35|748.75|756.32|746.72|109
1695699000000|2023-09-26 03:30:00|757.67|748.07|756.58|746.98|758.25|748.65|756.58|746.98|81
1695699300000|2023-09-26 03:35:00|756.6|747|756.7|747.1|757.5|747.9|756.51|746.91|76
1695699600000|2023-09-26 03:40:00|756.71|747.11|757.32|747.72|757.32|747.72|756.38|746.78|20
1695699900000|2023-09-26 03:45:00|757.31|747.71|757.33|747.73|757.33|747.73|756.3|746.7|67
1695700200000|2023-09-26 03:50:00|757.34|747.74|757.42|747.82|757.42|747.82|757.34|747.74|11
1695700500000|2023-09-26 03:55:00|757.02|747.42|757.49|747.89|757.49|747.89|756.54|746.94|29
1695700800000|2023-09-26 04:00:00|757.42|747.82|757.3|747.7|757.68|748.08|756.63|747.03|116
1695701100000|2023-09-26 04:05:00|757.24|747.64|757.33|747.73|757.77|748.17|756.79|747.19|130
1695701400000|2023-09-26 04:10:00|757.32|747.72|756.34|746.74|757.32|747.72|756.3|746.7|23
1695701700000|2023-09-26 04:15:00|755.84|746.24|755.34|745.74|755.84|746.24|755.34|745.74|4
1695702000000|2023-09-26 04:20:00|755.19|745.59|754.69|745.09|755.19|745.59|754.69|745.09|2
1695702300000|2023-09-26 04:25:00|753.55|743.95|753.26|743.66|753.71|744.11|753.21|743.61|27
1695702600000|2023-09-26 04:30:00|753.29|743.69|753.32|743.72|753.44|743.84|752.46|742.86|106
1695702900000|2023-09-26 04:35:00|753.33|743.73|752.62|743.02|753.58|743.98|752.54|742.94|165
1695703200000|2023-09-26 04:40:00|752.56|742.96|752.25|742.65|752.64|743.04|751.73|742.13|193
1695703500000|2023-09-26 04:45:00|752.2|742.6|752.33|742.73|752.77|743.17|751.8|742.2|198
1695703800000|2023-09-26 04:50:00|752.28|742.68|753.56|743.96|753.56|743.96|751.64|742.04|34
1695704100000|2023-09-26 04:55:00|753.89|744.29|753.77|744.17|754.13|744.53|752.81|743.21|61
1695704400000|2023-09-26 05:00:00|753.73|744.13|753.99|744.39|754.29|744.69|753.53|743.93|48
1695704700000|2023-09-26 05:05:00|753.93|744.33|753.99|744.39|754.13|744.53|753.93|744.33|19
1695705000000|2023-09-26 05:10:00|753.91|744.31|753.15|743.55|753.97|744.37|753.1|743.5|65
1695705300000|2023-09-26 05:15:00|753.17|743.57|752.34|742.74|753.27|743.67|751.55|741.95|140
1695705600000|2023-09-26 05:20:00|752.36|742.76|752.3|742.7|752.43|742.83|752.11|742.51|47
1695705900000|2023-09-26 05:25:00|752.32|742.72|752.3|742.7|752.32|742.72|752.3|742.7|2
1695706500000|2023-09-26 05:35:00|751.84|742.24|751.46|741.86|751.84|742.24|751.3|741.7|37
1695706800000|2023-09-26 05:40:00|751.43|741.83|751.58|741.98|752.2|742.6|751.41|741.81|126
1695707100000|2023-09-26 05:45:00|751.59|741.99|751.43|741.83|751.69|742.09|751.37|741.77|93
1695707400000|2023-09-26 05:50:00|751.44|741.84|751.44|741.84|751.59|741.99|751.34|741.74|87
1695707700000|2023-09-26 05:55:00|751.45|741.85|752.32|742.72|752.34|742.74|751.4|741.8|109
1695708000000|2023-09-26 06:00:00|752.31|742.71|752.73|743.13|752.73|743.13|751.39|741.79|105
1695708300000|2023-09-26 06:05:00|752.61|743.01|753.83|744.23|753.83|744.23|752.61|743.01|31
1695708600000|2023-09-26 06:10:00|754.28|744.68|754.17|744.57|754.28|744.68|753.93|744.33|61
1695708900000|2023-09-26 06:15:00|754.2|744.6|753.1|743.5|754.28|744.68|753.04|743.44|45
1695709200000|2023-09-26 06:20:00|753.06|743.46|752.19|742.59|753.3|743.7|752.11|742.51|62
1695709800000|2023-09-26 06:30:00|752.45|742.85|753.43|743.83|753.54|743.94|752.45|742.85|18
1695710100000|2023-09-26 06:35:00|753.42|743.82|752.04|742.44|753.43|743.83|752.04|742.44|68
1695710400000|2023-09-26 06:40:00|751.99|742.39|752.25|742.65|753.13|743.53|751.99|742.39|105
1695710700000|2023-09-26 06:45:00|752.22|742.62|752.42|742.82|752.8|743.2|751.99|742.39|77
1695711000000|2023-09-26 06:50:00|752.41|742.81|752.09|742.49|753.13|743.53|751.98|742.38|192
1695711300000|2023-09-26 06:55:00|752.02|742.42|752.38|742.78|752.42|742.82|751.98|742.38|76
1695711600000|2023-09-26 07:00:00|752.36|742.76|753.02|743.42|753.02|743.42|752.21|742.61|81
1695711900000|2023-09-26 07:05:00|754.34|744.74|754.01|744.41|755.9|746.3|754|744.4|88
1695712200000|2023-09-26 07:10:00|753.98|744.38|754.78|745.18|754.82|745.22|753.98|744.38|108
1695712500000|2023-09-26 07:15:00|754.46|744.86|754.48|744.88|754.69|745.09|754.17|744.57|41
1695712800000|2023-09-26 07:20:00|754.32|744.72|753.34|743.74|754.32|744.72|753.34|743.74|55
1695714300000|2023-09-26 07:45:00|751.99|742.39|750.3|740.7|751.99|742.39|750.3|740.7|3
1695714600000|2023-09-26 07:50:00|750.35|740.75|751.24|741.64|751.77|742.17|750.3|740.7|122
1695714900000|2023-09-26 07:55:00|751.22|741.62|749.32|739.72|751.27|741.67|749.32|739.72|40
1695715200000|2023-09-26 08:00:00|749.39|739.79|749.32|739.72|749.48|739.88|749.32|739.72|15
1695715500000|2023-09-26 08:05:00|749.33|739.73|750.84|741.24|750.84|741.24|749.33|739.73|68
1695716400000|2023-09-26 08:20:00|750.99|741.39|752.15|742.55|752.15|742.55|750.9|741.3|25
1695716700000|2023-09-26 08:25:00|752.49|742.89|752.02|742.42|752.49|742.89|752.01|742.41|27
1695717000000|2023-09-26 08:30:00|751.97|742.37|751.27|741.67|752.21|742.61|751.21|741.61|121
1695717300000|2023-09-26 08:35:00|751.32|741.72|752.41|742.81|752.82|743.22|751.32|741.72|102
1695717600000|2023-09-26 08:40:00|752.39|742.79|752.4|742.8|752.4|742.8|752.08|742.48|73
1695717900000|2023-09-26 08:45:00|752.02|742.42|751.94|742.34|752.14|742.54|751.86|742.26|69
1695718200000|2023-09-26 08:50:00|751.89|742.29|751.15|741.55|751.9|742.3|751.05|741.45|79
1695718500000|2023-09-26 08:55:00|751.16|741.56|751.29|741.69|751.29|741.69|751.15|741.55|11
1695719400000|2023-09-26 09:10:00|750.05|740.45|748.36|738.76|750.05|740.45|748.36|738.76|106
1695719700000|2023-09-26 09:15:00|748.41|738.81|748.49|738.89|749.8|740.2|748.41|738.81|114
1695720000000|2023-09-26 09:20:00|747.99|738.39|747.53|737.93|748.16|738.56|746.57|736.97|241
1695720300000|2023-09-26 09:25:00|747.43|737.83|747.37|737.77|748.16|738.56|747.1|737.5|238
1695720600000|2023-09-26 09:30:00|747.27|737.67|748.47|738.87|748.65|739.05|747.07|737.47|80
1695720900000|2023-09-26 09:35:00|749.03|739.43|748.57|738.97|749.3|739.7|748.38|738.78|159
1695721200000|2023-09-26 09:40:00|748.58|738.98|749.52|739.92|749.52|739.92|748.39|738.79|115
1695721500000|2023-09-26 09:45:00|749.3|739.7|749.75|740.15|749.75|740.15|749.15|739.55|38
1695721800000|2023-09-26 09:50:00|748.93|739.33|748.29|738.69|748.94|739.34|748.14|738.54|46
1695722100000|2023-09-26 09:55:00|748.31|738.71|748.3|738.7|748.35|738.75|748.06|738.46|102
1695722400000|2023-09-26 10:00:00|748.23|738.63|748.18|738.58|748.3|738.7|748.05|738.45|22
1695722700000|2023-09-26 10:05:00|748.14|738.54|747.29|737.69|748.14|738.54|747.22|737.62|96
1695723000000|2023-09-26 10:10:00|747.15|737.55|747.21|737.61|747.29|737.69|747.15|737.55|33
1695723300000|2023-09-26 10:15:00|747.19|737.59|744.41|734.81|747.26|737.66|744.41|734.81|119
1695723600000|2023-09-26 10:20:00|744.19|734.59|744.2|734.6|745.16|735.56|743.51|733.91|166
1695723900000|2023-09-26 10:25:00|744.12|734.52|744.37|734.77|745.3|735.7|743.51|733.91|127
1695724200000|2023-09-26 10:30:00|744.38|734.78|744.15|734.55|744.39|734.79|743.51|733.91|163
1695724500000|2023-09-26 10:35:00|744.12|734.52|745.45|735.85|745.45|735.85|744.02|734.42|98
1695726300000|2023-09-26 11:05:00|744.29|734.69|743.38|733.78|744.29|734.69|742.95|733.35|135
1695726600000|2023-09-26 11:10:00|743.34|733.74|743.73|734.13|743.79|734.19|742.12|732.52|247
1695726900000|2023-09-26 11:15:00|743.54|733.94|744.48|734.88|744.68|735.08|743.54|733.94|33
1695727200000|2023-09-26 11:20:00|744.68|735.08|745.59|735.99|745.8|736.2|744.68|735.08|17
1695727500000|2023-09-26 11:25:00|745.53|735.93|746.46|736.86|748.12|738.52|745.53|735.93|137
1695730200000|2023-09-26 12:10:00|745.59|735.99|744.43|734.83|745.59|735.99|744.3|734.7|86
1695730500000|2023-09-26 12:15:00|744.36|734.76|745.81|736.21|745.81|736.21|744.36|734.76|65
1695732000000|2023-09-26 12:40:00|745.01|735.41|744.41|734.81|745.3|735.7|744.41|734.81|28
1695732300000|2023-09-26 12:45:00|744.39|734.79|743.9|734.3|744.39|734.79|743.44|733.84|132
1695732600000|2023-09-26 12:50:00|743.89|734.29|743.27|733.67|744.27|734.67|742.5|732.9|152
1695732900000|2023-09-26 12:55:00|743.26|733.66|742.2|732.6|743.29|733.69|742.12|732.52|223
1695733200000|2023-09-26 13:00:00|742.24|732.64|742.72|733.12|742.72|733.12|741.44|731.84|197
1695733500000|2023-09-26 13:05:00|742.78|733.18|743.14|733.54|743.93|734.33|742.6|733|73
1695733800000|2023-09-26 13:10:00|742.48|732.88|742.6|733|742.6|733|741.37|731.77|91
1695734100000|2023-09-26 13:15:00|742.32|732.72|742.98|733.38|743.14|733.54|741.78|732.18|47
1695734400000|2023-09-26 13:20:00|743.12|733.52|742.05|732.45|743.15|733.55|742.05|732.45|59
1695734700000|2023-09-26 13:25:00|741.23|731.63|741.29|731.69|741.29|731.69|741.21|731.61|5
1695735000000|2023-09-26 13:30:00|741.34|731.74|739.76|730.16|741.34|731.74|739.14|729.54|74
1695735300000|2023-09-26 13:35:00|740.38|730.78|741.36|731.76|741.62|732.02|740.38|730.78|48
1695736200000|2023-09-26 13:50:00|740.7|731.1|740.53|730.93|740.78|731.18|740.53|730.93|6
1695736500000|2023-09-26 13:55:00|740.51|730.91|739.28|729.68|740.51|730.91|739.28|729.68|34
1695736800000|2023-09-26 14:00:00|738.8|729.2|738.95|729.35|739.45|729.85|738.8|729.2|147
1695737100000|2023-09-26 14:05:00|738.94|729.34|738.41|728.81|739.07|729.47|738.3|728.7|205
1695737400000|2023-09-26 14:10:00|738.39|728.79|738.23|728.63|738.91|729.31|738.21|728.61|86
1695737700000|2023-09-26 14:15:00|738.18|728.58|737.32|727.72|738.18|728.58|737.31|727.71|29
1695738000000|2023-09-26 14:20:00|737.57|727.97|738.5|728.9|738.51|728.91|737.57|727.97|81
1695738300000|2023-09-26 14:25:00|738.94|729.34|738.94|729.34|739.02|729.42|738.94|729.34|7
1695738600000|2023-09-26 14:30:00|738.84|729.24|739.38|729.78|739.45|729.85|738.84|729.24|93
1695738900000|2023-09-26 14:35:00|739.37|729.77|738.97|729.37|739.37|729.77|738.97|729.37|12
1695739200000|2023-09-26 14:40:00|738.09|728.49|738.16|728.56|738.16|728.56|738.09|728.49|2
1695739500000|2023-09-26 14:45:00|738.47|728.87|738.73|729.13|738.73|729.13|738.23|728.63|39
1695739800000|2023-09-26 14:50:00|739.02|729.42|738.65|729.05|739.35|729.75|738.53|728.93|26
1695740100000|2023-09-26 14:55:00|738.64|729.04|738.33|728.73|738.64|729.04|737.74|728.14|42
1695740400000|2023-09-26 15:00:00|738.34|728.74|739.58|729.98|739.58|729.98|738.34|728.74|6
1695740700000|2023-09-26 15:05:00|739.57|729.97|739.94|730.34|739.95|730.35|739.32|729.72|58
1695741000000|2023-09-26 15:10:00|739.44|729.84|740.17|730.57|740.17|730.57|739.44|729.84|16
1695741300000|2023-09-26 15:15:00|740.13|730.53|740.17|730.57|740.17|730.57|740.08|730.48|14
1695741600000|2023-09-26 15:20:00|740.16|730.56|738.54|728.94|740.16|730.56|738.54|728.94|32
1695741900000|2023-09-26 15:25:00|738.4|728.8|736.53|726.93|738.4|728.8|736.53|726.93|89
1695742200000|2023-09-26 15:30:00|736.52|726.92|736.98|727.38|737.17|727.57|736.48|726.88|60
1695742500000|2023-09-26 15:35:00|736.19|726.59|736.39|726.79|736.39|726.79|735.58|725.98|73
1695742800000|2023-09-26 15:40:00|736.38|726.78|735.44|725.84|736.38|726.78|735.39|725.79|100
1695743100000|2023-09-26 15:45:00|735.42|725.82|735.03|725.43|735.44|725.84|734.62|725.02|155
1695743400000|2023-09-26 15:50:00|735.78|726.18|737.24|727.64|737.34|727.74|735.78|726.18|28
1695743700000|2023-09-26 15:55:00|737.34|727.74|737.14|727.54|737.34|727.74|737.06|727.46|58
1695744000000|2023-09-26 16:00:00|737.13|727.53|737.56|727.96|738.19|728.59|737.11|727.51|116
1695744300000|2023-09-26 16:05:00|737.58|727.98|736.11|726.51|737.69|728.09|735.97|726.37|124
1695744600000|2023-09-26 16:10:00|736.25|726.65|735.91|726.31|736.25|726.65|735.52|725.92|24
1695744900000|2023-09-26 16:15:00|735.53|725.93|737.09|727.49|737.09|727.49|735.53|725.93|58
1695745200000|2023-09-26 16:20:00|737.6|728|738.12|728.52|738.47|728.87|737.33|727.73|53
1695745500000|2023-09-26 16:25:00|738.18|728.58|738.58|728.98|739.36|729.76|738.1|728.5|154
1695745800000|2023-09-26 16:30:00|738.1|728.5|738.58|728.98|738.63|729.03|737.2|727.6|62
1695746100000|2023-09-26 16:35:00|738.57|728.97|737.93|728.33|739.35|729.75|737.81|728.21|307
1695746400000|2023-09-26 16:40:00|738|728.4|738.58|728.98|738.67|729.07|737.97|728.37|151
1695746700000|2023-09-26 16:45:00|738.67|729.07|738.18|728.58|738.67|729.07|738.17|728.57|83
1695747000000|2023-09-26 16:50:00|738.17|728.57|737.86|728.26|738.22|728.62|737.5|727.9|103
1695747300000|2023-09-26 16:55:00|737.53|727.93|737.27|727.67|737.53|727.93|736.85|727.25|127
1695747600000|2023-09-26 17:00:00|737.48|727.88|737.48|727.88|738.52|728.92|737.48|727.88|149
1695747900000|2023-09-26 17:05:00|737.49|727.89|735.33|725.73|737.49|727.89|735.3|725.7|96
1695748200000|2023-09-26 17:10:00|735.32|725.72|734.75|725.15|735.32|725.72|734.68|725.08|82
1695748500000|2023-09-26 17:15:00|734.93|725.33|733.99|724.39|734.93|725.33|733.72|724.12|72
1695748800000|2023-09-26 17:20:00|733.98|724.38|731.01|721.41|733.99|724.39|731.01|721.41|167
1695749100000|2023-09-26 17:25:00|731|721.4|730.2|720.6|731.51|721.91|730.2|720.6|127
1695749400000|2023-09-26 17:30:00|730.23|720.63|732.29|722.69|732.34|722.74|730.2|720.6|59
1695749700000|2023-09-26 17:35:00|732.28|722.68|732.31|722.71|732.47|722.87|731.68|722.08|144
1695750000000|2023-09-26 17:40:00|732.32|722.72|731.78|722.18|732.36|722.76|731.66|722.06|129
1695750300000|2023-09-26 17:45:00|731.79|722.19|731.87|722.27|732.4|722.8|731.62|722.02|150
1695750600000|2023-09-26 17:50:00|731.99|722.39|733.23|723.63|733.23|723.63|731.68|722.08|75
1695750900000|2023-09-26 17:55:00|733.22|723.62|732.61|723.01|733.22|723.62|732.6|723|79
1695751200000|2023-09-26 18:00:00|732.63|723.03|731.57|721.97|732.63|723.03|731.51|721.91|95
1695751500000|2023-09-26 18:05:00|731.56|721.96|731.06|721.46|731.72|722.12|731.06|721.46|45
1695751800000|2023-09-26 18:10:00|730.2|720.6|730.37|720.77|730.48|720.88|730.2|720.6|70
1695752100000|2023-09-26 18:15:00|730.41|720.81|730.39|720.79|730.53|720.93|730.2|720.6|55
1695752400000|2023-09-26 18:20:00|730.38|720.78|730.57|720.97|730.62|721.02|730.37|720.77|24
1695752700000|2023-09-26 18:25:00|730.58|720.98|730.46|720.86|730.89|721.29|730.46|720.86|25
1695753000000|2023-09-26 18:30:00|730.55|720.95|731.06|721.46|731.06|721.46|730.45|720.85|26
1695753300000|2023-09-26 18:35:00|731.05|721.45|730.76|721.16|731.05|721.45|730.68|721.08|32
1695753600000|2023-09-26 18:40:00|730.77|721.17|730.98|721.38|730.98|721.38|730.51|720.91|16
1695753900000|2023-09-26 18:45:00|731.06|721.46|730.5|720.9|731.06|721.46|730.5|720.9|50
1695754200000|2023-09-26 18:50:00|730.51|720.91|730.51|720.91|730.51|720.91|730.5|720.9|3
1695754500000|2023-09-26 18:55:00|730.03|720.43|730.03|720.43|730.03|720.43|730.03|720.43|1
1695754800000|2023-09-26 19:00:00|729.54|719.94|729.54|719.94|729.54|719.94|729.54|719.94|1
1695755100000|2023-09-26 19:05:00|730.04|720.44|730.3|720.7|730.3|720.7|730.04|720.44|2
1695756600000|2023-09-26 19:30:00|732.15|722.55|735.76|726.16|736.02|726.42|732.06|722.46|36
1695756900000|2023-09-26 19:35:00|736.45|726.85|738.45|728.85|738.54|728.94|736.3|726.7|64
1695757200000|2023-09-26 19:40:00|738.4|728.8|739.58|729.98|740.24|730.64|738.12|728.52|41
1695757500000|2023-09-26 19:45:00|739.65|730.05|739.39|729.79|739.65|730.05|739.26|729.66|27
1695757800000|2023-09-26 19:50:00|740.2|730.6|741.36|731.76|741.92|732.32|740.2|730.6|14
1695758100000|2023-09-26 19:55:00|741.51|731.91|744.87|735.27|745.25|735.65|741.51|731.91|52
1695758400000|2023-09-26 20:00:00|745.52|735.92|747.47|737.87|747.47|737.87|745.52|735.92|41
1695758700000|2023-09-26 20:05:00|747.44|737.84|750.14|740.54|750.29|740.69|746.92|737.32|45
1695759000000|2023-09-26 20:10:00|750.1|740.5|749.3|739.7|750.1|740.5|747.52|737.92|35
1695759300000|2023-09-26 20:15:00|749.61|740.01|749.3|739.7|750.3|740.7|748.8|739.2|43
1695759600000|2023-09-26 20:20:00|749.22|739.62|748.95|739.35|749.3|739.7|748.95|739.35|24
1695759900000|2023-09-26 20:25:00|750.4|740.8|751.76|742.16|751.76|742.16|750.4|740.8|4
1695760200000|2023-09-26 20:30:00|751.74|742.14|748.79|739.19|751.74|742.14|748.71|739.11|95
1695760500000|2023-09-26 20:35:00|748.78|739.18|746.66|737.06|749.41|739.81|746.66|737.06|98
1695760800000|2023-09-26 20:40:00|746.54|736.94|747.59|737.99|747.62|738.02|745.68|736.08|61
1695761400000|2023-09-26 20:50:00|747.33|737.73|744.95|735.35|747.33|737.73|744.95|735.35|164
1695761700000|2023-09-26 20:55:00|745.15|735.55|743.18|733.58|745.36|735.76|743.12|733.52|192
1695762000000|2023-09-26 21:00:00|743.19|733.59|741.21|731.61|743.49|733.89|741.21|731.61|179
1695762300000|2023-09-26 21:05:00|741.06|731.46|741.61|732.01|741.83|732.23|740.57|730.97|50
1695762600000|2023-09-26 21:10:00|741.64|732.04|740.67|731.07|742.52|732.92|740.58|730.98|157
1695762900000|2023-09-26 21:15:00|740.58|730.98|738.88|729.28|740.75|731.15|738.88|729.28|37
1695763200000|2023-09-26 21:20:00|738.54|728.94|742.09|732.49|743.3|733.7|734.61|725.01|391
1695763500000|2023-09-26 21:25:00|742.04|732.44|739.49|729.89|742.04|732.44|739.37|729.77|255
1695763800000|2023-09-26 21:30:00|739.5|729.9|741.39|731.79|741.39|731.79|739.26|729.66|194
1695764100000|2023-09-26 21:35:00|741.34|731.74|742.03|732.43|744.19|734.59|741.34|731.74|185
1695764400000|2023-09-26 21:40:00|742.01|732.41|742.36|732.76|743.43|733.83|741.91|732.31|122
1695764700000|2023-09-26 21:45:00|742.33|732.73|743.7|734.1|743.87|734.27|742.33|732.73|88
1695765000000|2023-09-26 21:50:00|743.68|734.08|742.2|732.6|743.69|734.09|742.13|732.53|105
1695765300000|2023-09-26 21:55:00|742.16|732.56|740.59|730.99|742.2|732.6|740.55|730.95|112
1695765600000|2023-09-26 22:00:00|740.63|731.03|740.6|731|740.63|731.03|740.59|730.99|22
1695765900000|2023-09-26 22:05:00|741.1|731.5|742.3|732.7|742.78|733.18|741.1|731.5|12
1695766200000|2023-09-26 22:10:00|741.8|732.2|740.3|730.7|741.8|732.2|740.3|730.7|4
1695767100000|2023-09-26 22:25:00|740.73|731.13|740.49|730.89|741.24|731.64|740.48|730.88|23
1695767400000|2023-09-26 22:30:00|740.48|730.88|740.64|731.04|740.64|731.04|740.47|730.87|17
1695774000000|2023-09-27 00:20:00|741.44|731.84|741.44|731.84|741.44|731.84|741.07|731.47|3
1695774300000|2023-09-27 00:25:00|741.28|731.68|741.71|732.11|742.3|732.7|740.67|731.07|72
1695774600000|2023-09-27 00:30:00|741.73|732.13|742.31|732.71|743.58|733.98|741.68|732.08|33
1695774900000|2023-09-27 00:35:00|742.3|732.7|740.45|730.85|742.3|732.7|740.39|730.79|69
1695775200000|2023-09-27 00:40:00|739.95|730.35|740.34|730.74|740.34|730.74|739.95|730.35|17
1695775500000|2023-09-27 00:45:00|740.31|730.71|739.39|729.79|740.31|730.71|738.98|729.38|17
1695775800000|2023-09-27 00:50:00|739.34|729.74|739.12|729.52|739.34|729.74|738.38|728.78|29
1695776100000|2023-09-27 00:55:00|739.25|729.65|739.26|729.66|739.26|729.66|739.21|729.61|8
1695776400000|2023-09-27 01:00:00|738.76|729.16|737.53|727.93|739.26|729.66|737.41|727.81|37
1695776700000|2023-09-27 01:05:00|737.54|727.94|736.19|726.59|737.6|728|736.19|726.59|78
1695777000000|2023-09-27 01:10:00|736.2|726.6|734.5|724.9|736.27|726.67|734.2|724.6|34
1695777300000|2023-09-27 01:15:00|734.51|724.91|733.6|724|734.63|725.03|733.51|723.91|35
1695777600000|2023-09-27 01:20:00|733.58|723.98|733.98|724.38|734.69|725.09|733.3|723.7|84
1695777900000|2023-09-27 01:25:00|733.99|724.39|733.5|723.9|733.99|724.39|733.36|723.76|98
1695778200000|2023-09-27 01:30:00|733.78|724.18|734.43|724.83|734.43|724.83|733.65|724.05|82
1695778800000|2023-09-27 01:40:00|734.11|724.51|733.63|724.03|734.17|724.57|733.53|723.93|99
1695779100000|2023-09-27 01:45:00|733.62|724.02|734.32|724.72|734.45|724.85|733.45|723.85|81
1695779400000|2023-09-27 01:50:00|734.26|724.66|732.82|723.22|734.26|724.66|732.82|723.22|28
1695779700000|2023-09-27 01:55:00|732.84|723.24|732.9|723.3|732.9|723.3|732.82|723.22|19
1695780000000|2023-09-27 02:00:00|733.13|723.53|732.69|723.09|733.13|723.53|732.69|723.09|32
1695780300000|2023-09-27 02:05:00|732.89|723.29|732.9|723.3|732.9|723.3|732.89|723.29|2
1695780600000|2023-09-27 02:10:00|733.01|723.41|733.01|723.41|733.01|723.41|733.01|723.41|1
1695780900000|2023-09-27 02:15:00|734.34|724.74|735.18|725.58|735.18|725.58|734.34|724.74|30
1695781200000|2023-09-27 02:20:00|735.17|725.57|735.28|725.68|736.23|726.63|735.14|725.54|65
1695781500000|2023-09-27 02:25:00|736.28|726.68|737.12|727.52|737.16|727.56|736.28|726.68|48
1695781800000|2023-09-27 02:30:00|737.14|727.54|737.13|727.53|737.5|727.9|736.63|727.03|131
1695782100000|2023-09-27 02:35:00|737.05|727.45|736.33|726.73|737.05|727.45|736.17|726.57|28
1695782400000|2023-09-27 02:40:00|736.32|726.72|736.02|726.42|736.32|726.72|736.02|726.42|17
1695782700000|2023-09-27 02:45:00|735.36|725.76|736.12|726.52|736.25|726.65|735.15|725.55|27
1695783000000|2023-09-27 02:50:00|736.05|726.45|735.68|726.08|736.05|726.45|735.68|726.08|27
1695783300000|2023-09-27 02:55:00|735.55|725.95|735.1|725.5|735.7|726.1|735.1|725.5|42
1695783600000|2023-09-27 03:00:00|735.39|725.79|735.5|725.9|735.55|725.95|734.81|725.21|52
1695783900000|2023-09-27 03:05:00|735.51|725.91|735.55|725.95|735.55|725.95|735.5|725.9|4
1695784800000|2023-09-27 03:20:00|736.3|726.7|737.18|727.58|737.3|727.7|736.3|726.7|27
1695785100000|2023-09-27 03:25:00|737.24|727.64|736.36|726.76|737.3|727.7|736.23|726.63|126
1695785400000|2023-09-27 03:30:00|736.35|726.75|738.25|728.65|738.26|728.66|736.2|726.6|90
1695785700000|2023-09-27 03:35:00|738.26|728.66|737.63|728.03|738.26|728.66|737.63|728.03|39
1695786000000|2023-09-27 03:40:00|737.68|728.08|738.26|728.66|738.26|728.66|737.68|728.08|49
1695786300000|2023-09-27 03:45:00|738.3|728.7|739.46|729.86|739.46|729.86|738.3|728.7|45
1695786600000|2023-09-27 03:50:00|739.96|730.36|740.5|730.9|740.5|730.9|739.96|730.36|11
1695786900000|2023-09-27 03:55:00|741|731.4|740.83|731.23|741.2|731.6|740.82|731.22|69
1695787200000|2023-09-27 04:00:00|740.85|731.25|741.2|731.6|741.2|731.6|740.72|731.12|89
1695793800000|2023-09-27 05:50:00|740.35|730.75|740.48|730.88|740.8|731.2|740.15|730.55|20
1695794100000|2023-09-27 05:55:00|740.5|730.9|740.53|730.93|740.62|731.02|740.2|730.6|117
1695794400000|2023-09-27 06:00:00|740.58|730.98|740.81|731.21|741.37|731.77|740.55|730.95|92
1695794700000|2023-09-27 06:05:00|740.8|731.2|742.16|732.56|742.17|732.57|740.8|731.2|114
1695795000000|2023-09-27 06:10:00|742.17|732.57|741|731.4|742.23|732.63|741|731.4|149
1695795300000|2023-09-27 06:15:00|741.04|731.44|739.25|729.65|741.12|731.52|739.25|729.65|116
1695795600000|2023-09-27 06:20:00|739.44|729.84|738.27|728.67|739.44|729.84|738.09|728.49|143
1695795900000|2023-09-27 06:25:00|738.22|728.62|737.57|727.97|738.22|728.62|737.57|727.97|93
1695796200000|2023-09-27 06:30:00|737.73|728.13|738.26|728.66|738.31|728.71|737.57|727.97|45
1695796500000|2023-09-27 06:35:00|738.17|728.57|737.98|728.38|738.39|728.79|737.72|728.12|52
1695796800000|2023-09-27 06:40:00|737.99|728.39|738.42|728.82|738.65|729.05|737.96|728.36|72
1695797100000|2023-09-27 06:45:00|739.14|729.54|739.47|729.87|740.14|730.54|739.13|729.53|73
1695797400000|2023-09-27 06:50:00|739.44|729.84|740.41|730.81|740.42|730.82|739.24|729.64|66
1695797700000|2023-09-27 06:55:00|740.39|730.79|740.13|730.53|740.41|730.81|739.72|730.12|63
1695798000000|2023-09-27 07:00:00|739.69|730.09|738.83|729.23|740.13|730.53|738.83|729.23|67
1695798900000|2023-09-27 07:15:00|738.41|728.81|737.36|727.76|738.41|728.81|737.02|727.42|65
1695799200000|2023-09-27 07:20:00|737.4|727.8|737.12|727.52|737.43|727.83|737.07|727.47|106
1695799500000|2023-09-27 07:25:00|737.13|727.53|736.83|727.23|737.15|727.55|736.83|727.23|39
1695799800000|2023-09-27 07:30:00|736.86|727.26|738.16|728.56|738.22|728.62|736.55|726.95|89
1695800100000|2023-09-27 07:35:00|738.15|728.55|738.16|728.56|738.16|728.56|737.56|727.96|73
1695800400000|2023-09-27 07:40:00|738.22|728.62|738.61|729.01|739.25|729.65|738.22|728.62|27
1695800700000|2023-09-27 07:45:00|738.95|729.35|740.03|730.43|740.05|730.45|738.95|729.35|33
1695801000000|2023-09-27 07:50:00|740.01|730.41|740.26|730.66|740.26|730.66|739.96|730.36|27
1695801300000|2023-09-27 07:55:00|740.25|730.65|741.02|731.42|741.03|731.43|740.2|730.6|21
1695801600000|2023-09-27 08:00:00|741.01|731.41|739.6|730|741.2|731.6|739.6|730|68
1695801900000|2023-09-27 08:05:00|739.59|729.99|739.39|729.79|739.64|730.04|739.33|729.73|29
1695802200000|2023-09-27 08:10:00|739.45|729.85|740.32|730.72|740.32|730.72|739.14|729.54|67
1695802500000|2023-09-27 08:15:00|740.38|730.78|740.09|730.49|741.02|731.42|740.09|730.49|64
1695802800000|2023-09-27 08:20:00|740.08|730.48|739.79|730.19|740.15|730.55|739.79|730.19|61
1695803400000|2023-09-27 08:30:00|740.53|730.93|740.2|730.6|741.08|731.48|740.14|730.54|38
1695803700000|2023-09-27 08:35:00|740.3|730.7|742.04|732.44|742.04|732.44|740.3|730.7|16
1695804000000|2023-09-27 08:40:00|742.05|732.45|742.97|733.37|742.97|733.37|742.05|732.45|12
1695804300000|2023-09-27 08:45:00|743.04|733.44|743.3|733.7|743.3|733.7|742.97|733.37|33
1695804600000|2023-09-27 08:50:00|743.51|733.91|746.92|737.32|746.92|737.32|743.4|733.8|77
1695804900000|2023-09-27 08:55:00|746.9|737.3|744.9|735.3|746.92|737.32|744.89|735.29|97
1695805200000|2023-09-27 09:00:00|746.68|737.08|748.3|738.7|748.31|738.71|746.57|736.97|24
1695805500000|2023-09-27 09:05:00|748.18|738.58|748.18|738.58|749.1|739.5|748.02|738.42|128
1695805800000|2023-09-27 09:10:00|748.22|738.62|748.28|738.68|749.1|739.5|747.44|737.84|170
1695806100000|2023-09-27 09:15:00|748.2|738.6|748.9|739.3|749.01|739.41|747.65|738.05|99
1695806400000|2023-09-27 09:20:00|749|739.4|749.1|739.5|749.1|739.5|749|739.4|2
1695806700000|2023-09-27 09:25:00|749.31|739.71|751.95|742.35|752.18|742.58|749.31|739.71|81
1695807000000|2023-09-27 09:30:00|752.18|742.58|749.45|739.85|754.3|744.7|749.22|739.62|184
1695807300000|2023-09-27 09:35:00|749.44|739.84|750.13|740.53|750.33|740.73|749.42|739.82|153
1695807600000|2023-09-27 09:40:00|750.15|740.55|752.63|743.03|754|744.4|750.15|740.55|156
1695808200000|2023-09-27 09:50:00|753.42|743.82|761.12|751.52|761.18|751.58|753.42|743.82|184
1695808500000|2023-09-27 09:55:00|761.11|751.51|758.57|748.97|761.18|751.58|758.43|748.83|130
1695808800000|2023-09-27 10:00:00|758.56|748.96|760.57|750.97|760.83|751.23|757.32|747.72|306
1695809100000|2023-09-27 10:05:00|760.56|750.96|759.28|749.68|761.3|751.7|758.52|748.92|250
1695809400000|2023-09-27 10:10:00|759.38|749.78|760.74|751.14|760.77|751.17|759.26|749.66|137
1695809700000|2023-09-27 10:15:00|759.67|750.07|757.3|747.7|759.67|750.07|756.6|747|242
1695810000000|2023-09-27 10:20:00|757.33|747.73|758.3|748.7|758.3|748.7|756.86|747.26|97
1695810300000|2023-09-27 10:25:00|758.19|748.59|758.2|748.6|758.2|748.6|757.32|747.72|97
1695810600000|2023-09-27 10:30:00|758.36|748.76|758.59|748.99|758.96|749.36|758.36|748.76|84
1695810900000|2023-09-27 10:35:00|758.47|748.87|757.85|748.25|759.28|749.68|757.85|748.25|79
1695811200000|2023-09-27 10:40:00|756.78|747.18|755.34|745.74|756.78|747.18|754.79|745.19|32
1695811500000|2023-09-27 10:45:00|755.35|745.75|757.35|747.75|757.35|747.75|755.35|745.75|108
1695812400000|2023-09-27 11:00:00|759.03|749.43|759.74|750.14|760.42|750.82|759.03|749.43|61
1695812700000|2023-09-27 11:05:00|759.72|750.12|762.29|752.69|762.35|752.75|759.7|750.1|121
1695813000000|2023-09-27 11:10:00|762.45|752.85|763.26|753.66|763.33|753.73|762.45|752.85|108
1695813300000|2023-09-27 11:15:00|763.31|753.71|763.49|753.89|763.49|753.89|763.17|753.57|29
1695813600000|2023-09-27 11:20:00|763.46|753.86|762.63|753.03|763.49|753.89|762.37|752.77|90
1695813900000|2023-09-27 11:25:00|762.64|753.04|762.08|752.48|763.4|753.8|762.06|752.46|152
1695814200000|2023-09-27 11:30:00|762.3|752.7|764.33|754.73|765.05|755.45|761.5|751.9|178
1695814500000|2023-09-27 11:35:00|764.3|754.7|768.15|758.55|768.15|758.55|764.3|754.7|164
1695814800000|2023-09-27 11:40:00|768.38|758.78|767.8|758.2|770.39|760.79|767.8|758.2|202
1695815100000|2023-09-27 11:45:00|768.3|758.7|768.72|759.12|769.36|759.76|767.97|758.37|146
1695815400000|2023-09-27 11:50:00|768.8|759.2|771.15|761.55|772.23|762.63|768.8|759.2|126
1695815700000|2023-09-27 11:55:00|770.65|761.05|767.52|757.92|770.65|761.05|767.27|757.67|55
1695816000000|2023-09-27 12:00:00|767.53|757.93|767.51|757.91|769.21|759.61|767.51|757.91|153
1695816300000|2023-09-27 12:05:00|767.22|757.62|769.93|760.33|769.93|760.33|766.41|756.81|156
1695816600000|2023-09-27 12:10:00|770.89|761.29|773.32|763.72|774.3|764.7|770.89|761.29|81
1695816900000|2023-09-27 12:15:00|773.35|763.75|778.47|768.87|780.57|770.97|773.3|763.7|314
1695817200000|2023-09-27 12:20:00|778.38|768.78|780.43|770.83|781.7|772.1|776.87|767.27|235
1695817500000|2023-09-27 12:25:00|780.48|770.88|783.05|773.45|783.05|773.45|779.27|769.67|170
1695817800000|2023-09-27 12:30:00|783.04|773.44|787.8|778.2|789.7|780.1|782.36|772.76|137
1695818100000|2023-09-27 12:35:00|787.26|777.66|783.59|773.99|788.25|778.65|783.59|773.99|22
1695818400000|2023-09-27 12:40:00|783.58|773.98|784.53|774.93|784.53|774.93|783.3|773.7|28
1695818700000|2023-09-27 12:45:00|783.46|773.86|780.3|770.7|783.46|773.86|780.3|770.7|32
1695819000000|2023-09-27 12:50:00|780.8|771.2|780.21|770.61|781.3|771.7|780.21|770.61|58
1695819300000|2023-09-27 12:55:00|779.95|770.35|776.38|766.78|780.04|770.44|775.42|765.82|126
1695819600000|2023-09-27 13:00:00|777.31|767.71|779.3|769.7|780.24|770.64|777.31|767.71|12
1695819900000|2023-09-27 13:05:00|779.23|769.63|780.42|770.82|780.7|771.1|779.23|769.63|13
1695820200000|2023-09-27 13:10:00|781.06|771.46|778.42|768.82|782.26|772.66|778.42|768.82|16
1695820800000|2023-09-27 13:20:00|779.64|770.04|781.51|771.91|782.01|772.41|779.64|770.04|55
1695821100000|2023-09-27 13:25:00|781.41|771.81|782.43|772.83|783.39|773.79|781.41|771.81|28
1695821400000|2023-09-27 13:30:00|781.3|771.7|779.3|769.7|781.3|771.7|779.3|769.7|13
1695821700000|2023-09-27 13:35:00|778.23|768.63|777.45|767.85|778.3|768.7|777.16|767.56|32
1695822000000|2023-09-27 13:40:00|777.43|767.83|776.8|767.2|777.46|767.86|775.72|766.12|158
1695822300000|2023-09-27 13:45:00|776.83|767.23|774.37|764.77|777.57|767.97|774.37|764.77|150
1695822600000|2023-09-27 13:50:00|774.27|764.67|772.3|762.7|774.79|765.19|771.08|761.48|78
1695822900000|2023-09-27 13:55:00|772.8|763.2|774.54|764.94|774.6|765|771.76|762.16|111
1695823200000|2023-09-27 14:00:00|774.52|764.92|773.56|763.96|775.63|766.03|773.56|763.96|109
1695823500000|2023-09-27 14:05:00|773.54|763.94|771.3|761.7|773.54|763.94|771.3|761.7|27
1695823800000|2023-09-27 14:10:00|771.41|761.81|771.42|761.82|772.44|762.84|771.3|761.7|87
1695824100000|2023-09-27 14:15:00|771.05|761.45|765.3|755.7|771.13|761.53|765.3|755.7|218
1695824400000|2023-09-27 14:20:00|765.57|755.97|765.3|755.7|766.3|756.7|765.3|755.7|36
1695824700000|2023-09-27 14:25:00|765.45|755.85|763.3|753.7|765.52|755.92|760.91|751.31|176
1695825000000|2023-09-27 14:30:00|763.09|753.49|759.08|749.48|763.09|753.49|755.86|746.26|176
1695825300000|2023-09-27 14:35:00|759.07|749.47|761.3|751.7|761.3|751.7|758.05|748.45|147
1695825600000|2023-09-27 14:40:00|761.57|751.97|760.36|750.76|762.07|752.47|760.36|750.76|36
1695825900000|2023-09-27 14:45:00|759.36|749.76|758.38|748.78|759.36|749.76|758.16|748.56|23
1695826200000|2023-09-27 14:50:00|758.37|748.77|755.55|745.95|758.53|748.93|755.28|745.68|113
1695826500000|2023-09-27 14:55:00|755.54|745.94|754.32|744.72|755.58|745.98|754.32|744.72|113
1695826800000|2023-09-27 15:00:00|753.82|744.22|759.3|749.7|760.02|750.42|752.51|742.91|114
1695827100000|2023-09-27 15:05:00|759.29|749.69|761.55|751.95|761.57|751.97|757.25|747.65|189
1695827400000|2023-09-27 15:10:00|761.51|751.91|759.44|749.84|762.34|752.74|757.13|747.53|165
1695827700000|2023-09-27 15:15:00|760.84|751.24|760.61|751.01|762.34|752.74|760.61|751.01|117
1695828300000|2023-09-27 15:25:00|761.94|752.34|766.27|756.67|766.3|756.7|761.94|752.34|104
1695828600000|2023-09-27 15:30:00|766.26|756.66|764.32|754.72|766.3|756.7|764.32|754.72|199
1695828900000|2023-09-27 15:35:00|767.36|757.76|767|757.4|767.92|758.32|766.78|757.18|247
1695829200000|2023-09-27 15:40:00|767.04|757.44|764.14|754.54|767.15|757.55|764.14|754.54|194
1695829500000|2023-09-27 15:45:00|764.13|754.53|761.88|752.28|764.13|754.53|761.73|752.13|13
1695829800000|2023-09-27 15:50:00|761.93|752.33|767.01|757.41|767.2|757.6|760.23|750.63|350
1695830100000|2023-09-27 15:55:00|766.95|757.35|765.5|755.9|767.33|757.73|763.81|754.21|156
1695830400000|2023-09-27 16:00:00|764.14|754.54|766.22|756.62|766.33|756.73|762.92|753.32|55
1695830700000|2023-09-27 16:05:00|766.2|756.6|763.83|754.23|766.78|757.18|763.83|754.23|253
1695831000000|2023-09-27 16:10:00|765.04|755.44|764.44|754.84|765.86|756.26|764.44|754.84|43
1695831900000|2023-09-27 16:25:00|764.54|754.94|765.86|756.26|765.86|756.26|764.3|754.7|27
1695832200000|2023-09-27 16:30:00|765.36|755.76|765.59|755.99|767.21|757.61|765.3|755.7|129
1695832500000|2023-09-27 16:35:00|765.58|755.98|763.43|753.83|766.11|756.51|763.43|753.83|53
1695832800000|2023-09-27 16:40:00|763.51|753.91|763.08|753.48|763.88|754.28|762.3|752.7|129
1695833100000|2023-09-27 16:45:00|763.07|753.47|764.95|755.35|765.03|755.43|762.6|753|75
1695834000000|2023-09-27 17:00:00|763.47|753.87|759.9|750.3|763.47|753.87|759.59|749.99|160
1695834300000|2023-09-27 17:05:00|760.04|750.44|759.75|750.15|760.04|750.44|757.8|748.2|83
1695834900000|2023-09-27 17:15:00|758.75|749.15|758.08|748.48|758.75|749.15|756.8|747.2|33
1695835200000|2023-09-27 17:20:00|758.18|748.58|758.6|749|758.93|749.33|757.81|748.21|144
1695835500000|2023-09-27 17:25:00|758.59|748.99|758.33|748.73|759.12|749.52|758.3|748.7|82
1695835800000|2023-09-27 17:30:00|758.38|748.78|759.12|749.52|759.12|749.52|758.02|748.42|84
1695836700000|2023-09-27 17:45:00|759.82|750.22|760.94|751.34|760.94|751.34|759.82|750.22|51
1695837000000|2023-09-27 17:50:00|760.92|751.32|760.17|750.57|760.92|751.32|759.15|749.55|178
1695837300000|2023-09-27 17:55:00|760.15|750.55|759.93|750.33|760.25|750.65|759.3|749.7|109
1695837900000|2023-09-27 18:05:00|757.73|748.13|757.27|747.67|757.73|748.13|753.48|743.88|111
1695838200000|2023-09-27 18:10:00|757.14|747.54|757.18|747.58|757.27|747.67|756.21|746.61|108
1695838500000|2023-09-27 18:15:00|757.16|747.56|756.3|746.7|757.21|747.61|756.15|746.55|96
1695838800000|2023-09-27 18:20:00|756.29|746.69|758.33|748.73|759.21|749.61|756.24|746.64|98
1695839100000|2023-09-27 18:25:00|758.32|748.72|758.27|748.67|759.04|749.44|758.21|748.61|85
1695839400000|2023-09-27 18:30:00|758.47|748.87|759.29|749.69|759.69|750.09|758.23|748.63|118
1695839700000|2023-09-27 18:35:00|759.24|749.64|762.21|752.61|762.41|752.81|759.21|749.61|122
1695840000000|2023-09-27 18:40:00|762.19|752.59|763.11|753.51|763.23|753.63|762.09|752.49|119
1695840300000|2023-09-27 18:45:00|763.15|753.55|763.11|753.51|763.23|753.63|762.54|752.94|48
1695840600000|2023-09-27 18:50:00|763.08|753.48|763.4|753.8|763.41|753.81|762.49|752.89|123
1695840900000|2023-09-27 18:55:00|763.38|753.78|764.61|755.01|764.61|755.01|763.38|753.78|26
1695841200000|2023-09-27 19:00:00|764.58|754.98|765.97|756.37|765.97|756.37|764.46|754.86|64
1695841500000|2023-09-27 19:05:00|765.96|756.36|768.3|758.7|769.43|759.83|765.85|756.25|54
1695841800000|2023-09-27 19:10:00|767.8|758.2|769.41|759.81|769.49|759.89|767.26|757.66|50
1695842100000|2023-09-27 19:15:00|769.38|759.78|772.63|763.03|773.34|763.74|769.38|759.78|162
1695842400000|2023-09-27 19:20:00|772.58|762.98|771.97|762.37|773.03|763.43|771.5|761.9|157
1695842700000|2023-09-27 19:25:00|772.27|762.67|771.5|761.9|772.28|762.68|771.41|761.81|57
1695843000000|2023-09-27 19:30:00|771.48|761.88|770.93|761.33|771.48|761.88|770.93|761.33|14
1695843300000|2023-09-27 19:35:00|771.69|762.09|771.14|761.54|773.15|763.55|771.14|761.54|38
1695843600000|2023-09-27 19:40:00|770.91|761.31|771.1|761.5|771.1|761.5|770.91|761.31|2
1695843900000|2023-09-27 19:45:00|771.08|761.48|770.42|760.82|771.08|761.48|770.3|760.7|42
1695844200000|2023-09-27 19:50:00|770.72|761.12|771.32|761.72|771.32|761.72|770.72|761.12|21
1695844500000|2023-09-27 19:55:00|771.51|761.91|770.96|761.36|772.15|762.55|770.96|761.36|62
1695844800000|2023-09-27 20:00:00|770.46|760.86|771.01|761.41|771.65|762.05|770.46|760.86|78
1695845100000|2023-09-27 20:05:00|770.99|761.39|770.88|761.28|771|761.4|770.19|760.59|78
1695845400000|2023-09-27 20:10:00|770.89|761.29|770.32|760.72|771.53|761.93|770.3|760.7|129
1695845700000|2023-09-27 20:15:00|770.3|760.7|771.23|761.63|771.34|761.74|770.3|760.7|101
1695846000000|2023-09-27 20:20:00|771.22|761.62|770.48|760.88|771.22|761.62|770.3|760.7|55
1695846300000|2023-09-27 20:25:00|770.41|760.81|771.67|762.07|772.55|762.95|770.32|760.72|147
1695846600000|2023-09-27 20:30:00|771.65|762.05|769.42|759.82|772.3|762.7|769.28|759.68|215
1695846900000|2023-09-27 20:35:00|769.31|759.71|764.69|755.09|769.34|759.74|764.69|755.09|132
1695847200000|2023-09-27 20:40:00|764.63|755.03|762.73|753.13|764.73|755.13|762.73|753.13|127
1695847500000|2023-09-27 20:45:00|762.74|753.14|764.3|754.7|764.34|754.74|762.37|752.77|28
1695847800000|2023-09-27 20:50:00|764.15|754.55|765.76|756.16|765.87|756.27|763.42|753.82|56
1695848100000|2023-09-27 20:55:00|765.46|755.86|766.31|756.71|766.66|757.06|765.46|755.86|27
1695848400000|2023-09-27 21:00:00|766.38|756.78|767.04|757.44|767.04|757.44|765.9|756.3|127
1695848700000|2023-09-27 21:05:00|767.1|757.5|768.39|758.79|768.65|759.05|767.1|757.5|178
1695849000000|2023-09-27 21:10:00|768.38|758.78|769.4|759.8|769.61|760.01|768.16|758.56|169
1695849300000|2023-09-27 21:15:00|769.39|759.79|769.76|760.16|770.13|760.53|769.29|759.69|73
1695849600000|2023-09-27 21:20:00|769.73|760.13|770.65|761.05|770.93|761.33|769.71|760.11|47
1695849900000|2023-09-27 21:25:00|770.64|761.04|771.33|761.73|771.33|761.73|770.38|760.78|90
1695850200000|2023-09-27 21:30:00|771.4|761.8|769.53|759.93|771.88|762.28|769.23|759.63|163
1695850500000|2023-09-27 21:35:00|769.54|759.94|770.87|761.27|770.99|761.39|768.5|758.9|155
1695850800000|2023-09-27 21:40:00|770.88|761.28|770.46|760.86|772.17|762.57|770.24|760.64|122
1695851100000|2023-09-27 21:45:00|770.45|760.85|770.31|760.71|771.47|761.87|770.21|760.61|139
1695851400000|2023-09-27 21:50:00|770.3|760.7|769.01|759.41|770.3|760.7|768.44|758.84|53
1695851700000|2023-09-27 21:55:00|769.16|759.56|769.39|759.79|770.19|760.59|769.16|759.56|77
1695852900000|2023-09-27 22:15:00|769.96|760.36|769.08|759.48|770.31|760.71|769.08|759.48|40
1695853200000|2023-09-27 22:20:00|768.95|759.35|768.78|759.18|769.07|759.47|768.53|758.93|11
1695853500000|2023-09-27 22:25:00|768.46|758.86|767.76|758.16|768.46|758.86|767.63|758.03|65
1695853800000|2023-09-27 22:30:00|767.65|758.05|767.73|758.13|768.35|758.75|767.64|758.04|83
1695854100000|2023-09-27 22:35:00|767.72|758.12|767.78|758.18|768.35|758.75|767.62|758.02|111
1695854400000|2023-09-27 22:40:00|767.77|758.17|767.66|758.06|767.82|758.22|767.6|758|96
1695854700000|2023-09-27 22:45:00|767.62|758.02|767.91|758.31|768|758.4|766.88|757.28|64
1695855000000|2023-09-27 22:50:00|767.9|758.3|765.84|756.24|767.91|758.31|765.84|756.24|55
1695855300000|2023-09-27 22:55:00|765.85|756.25|766.89|757.29|766.94|757.34|765.75|756.15|76
1695855600000|2023-09-27 23:00:00|766.92|757.32|766.41|756.81|767.82|758.22|766.41|756.81|87
1695855900000|2023-09-27 23:05:00|765.87|756.27|766.94|757.34|766.94|757.34|765.87|756.27|30
1695856200000|2023-09-27 23:10:00|766.99|757.39|767.55|757.95|768.3|758.7|766.99|757.39|35
1695856500000|2023-09-27 23:15:00|767.54|757.94|765.45|755.85|767.54|757.94|765.19|755.59|138
1695856800000|2023-09-27 23:20:00|765.62|756.02|766.48|756.88|766.48|756.88|765.6|756|40
1695858000000|2023-09-27 23:40:00|770.37|760.77|771.05|761.45|771.35|761.75|770.37|760.77|45
1695858300000|2023-09-27 23:45:00|771.03|761.43|770.3|760.7|771.32|761.72|770.22|760.62|71
1695858600000|2023-09-27 23:50:00|770.22|760.62|769.04|759.44|770.22|760.62|768.45|758.85|51
1695858900000|2023-09-27 23:55:00|769.3|759.7|768.59|758.99|769.3|759.7|768.45|758.85|24
1695859200000|2023-09-28 00:00:00|768.6|759|765.92|756.32|769.06|759.46|765.92|756.32|98
1695859500000|2023-09-28 00:05:00|765.47|755.87|763.49|753.89|765.47|755.87|763.23|753.63|55
1695859800000|2023-09-28 00:10:00|763.26|753.66|766.91|757.31|766.91|757.31|762.37|752.77|70
1695860100000|2023-09-28 00:15:00|766.96|757.36|766.6|757|770.25|760.65|765.8|756.2|216
1695860400000|2023-09-28 00:20:00|766.55|756.95|769.15|759.55|770.37|760.77|766.39|756.79|308
1695860700000|2023-09-28 00:25:00|770.15|760.55|772.22|762.62|772.22|762.62|770.15|760.55|67
1695861000000|2023-09-28 00:30:00|772.3|762.7|772.46|762.86|773.72|764.12|771.02|761.42|185
1695861300000|2023-09-28 00:35:00|772.47|762.87|769.62|760.02|773.3|763.7|769.52|759.92|147
1695861600000|2023-09-28 00:40:00|769.61|760.01|771.68|762.08|771.77|762.17|769.57|759.97|87
1695861900000|2023-09-28 00:45:00|772.46|762.86|772.31|762.71|773.75|764.15|772.23|762.63|192
1695862200000|2023-09-28 00:50:00|771.96|762.36|773.3|763.7|773.3|763.7|770.56|760.96|117
1695862500000|2023-09-28 00:55:00|773.66|764.06|773.3|763.7|773.66|764.06|772.67|763.07|113
1695862800000|2023-09-28 01:00:00|773.28|763.68|770.62|761.02|773.3|763.7|769.9|760.3|145
1695863100000|2023-09-28 01:05:00|770.63|761.03|769.88|760.28|772.3|762.7|769.88|760.28|200
1695863400000|2023-09-28 01:10:00|769.9|760.3|771.32|761.72|772.34|762.74|769.9|760.3|148
1695863700000|2023-09-28 01:15:00|771.27|761.67|769.54|759.94|771.3|761.7|769.23|759.63|195
1695864000000|2023-09-28 01:20:00|769.48|759.88|772.46|762.86|772.96|763.36|769.48|759.88|158
1695864300000|2023-09-28 01:25:00|772.96|763.36|776.81|767.21|778.04|768.44|772.96|763.36|120
1695864600000|2023-09-28 01:30:00|776.72|767.12|775.3|765.7|776.72|767.12|774.8|765.2|50
1695864900000|2023-09-28 01:35:00|774.86|765.26|773.33|763.73|776.15|766.55|772.27|762.67|135
1695865200000|2023-09-28 01:40:00|773.34|763.74|774.15|764.55|774.15|764.55|773.34|763.74|9
1695866100000|2023-09-28 01:55:00|773.76|764.16|774.51|764.91|774.72|765.12|773.29|763.69|216
1695866400000|2023-09-28 02:00:00|774.45|764.85|775.37|765.77|775.38|765.78|774.41|764.81|72
1695867300000|2023-09-28 02:15:00|776.45|766.85|777.11|767.51|779.14|769.54|776.45|766.85|143
1695867600000|2023-09-28 02:20:00|777.3|767.7|777.16|767.56|779.1|769.5|776.27|766.67|188
1695867900000|2023-09-28 02:25:00|776.89|767.29|774.37|764.77|776.89|767.29|774.31|764.71|86
1695868200000|2023-09-28 02:30:00|774.42|764.82|775.22|765.62|775.25|765.65|772.62|763.02|130
1695868500000|2023-09-28 02:35:00|775.25|765.65|773.21|763.61|775.43|765.83|773.12|763.52|181
1695868800000|2023-09-28 02:40:00|773.36|763.76|771.29|761.69|773.4|763.8|771.21|761.61|160
1695869100000|2023-09-28 02:45:00|771.31|761.71|772.41|762.81|773.1|763.5|771.2|761.6|281
1695869400000|2023-09-28 02:50:00|772.48|762.88|773.09|763.49|773.29|763.69|770.28|760.68|223
1695869700000|2023-09-28 02:55:00|773.17|763.57|772.63|763.03|773.93|764.33|771.65|762.05|173
1695870000000|2023-09-28 03:00:00|772.71|763.11|772.23|762.63|774.23|764.63|772.23|762.63|165
1695870300000|2023-09-28 03:05:00|773.23|763.63|770.07|760.47|773.8|764.2|769.58|759.98|207
1695870600000|2023-09-28 03:10:00|769.97|760.37|769.7|760.1|769.98|760.38|769.1|759.5|244
1695870900000|2023-09-28 03:15:00|769.59|759.99|769.52|759.92|769.6|760|769.47|759.87|15
1695871200000|2023-09-28 03:20:00|769.67|760.07|770.37|760.77|771.01|761.41|769.67|760.07|37
1695871500000|2023-09-28 03:25:00|770.45|760.85|769.9|760.3|771.01|761.41|769.9|760.3|62
1695871800000|2023-09-28 03:30:00|769.94|760.34|768.32|758.72|770.12|760.52|768.32|758.72|113
1695872100000|2023-09-28 03:35:00|768.45|758.85|768.37|758.77|768.96|759.36|768.35|758.75|24
1695872400000|2023-09-28 03:40:00|768.34|758.74|768.28|758.68|768.37|758.77|768.23|758.63|21
1695872700000|2023-09-28 03:45:00|768.59|758.99|768.6|759|768.6|759|768.1|758.5|36
1695873000000|2023-09-28 03:50:00|768.51|758.91|769.25|759.65|769.25|759.65|768.5|758.9|10
1695873300000|2023-09-28 03:55:00|769.55|759.95|769.56|759.96|770.2|760.6|769.13|759.53|72
1695873600000|2023-09-28 04:00:00|769.58|759.98|768.36|758.76|769.68|760.08|768.36|758.76|70
1695873900000|2023-09-28 04:05:00|768.25|758.65|766.87|757.27|768.25|758.65|766.83|757.23|41
1695874200000|2023-09-28 04:10:00|766.89|757.29|763.63|754.03|767.18|757.58|763.63|754.03|121
1695874500000|2023-09-28 04:15:00|763.64|754.04|764.86|755.26|765.3|755.7|763.63|754.03|48
1695874800000|2023-09-28 04:20:00|764.8|755.2|764.8|755.2|765.27|755.67|764.27|754.67|12
1695875100000|2023-09-28 04:25:00|764.84|755.24|764.35|754.75|765.09|755.49|764.35|754.75|13
1695875400000|2023-09-28 04:30:00|764.21|754.61|763.88|754.28|764.22|754.62|762.97|753.37|67
1695875700000|2023-09-28 04:35:00|763.81|754.21|763.41|753.81|765.06|755.46|763.36|753.76|127
1695876000000|2023-09-28 04:40:00|763.43|753.83|763.4|753.8|763.51|753.91|762.37|752.77|106
1695876300000|2023-09-28 04:45:00|763.39|753.79|764.1|754.5|764.27|754.67|763.15|753.55|119
1695876600000|2023-09-28 04:50:00|764.12|754.52|763.73|754.13|765.44|755.84|763.71|754.11|119
1695876900000|2023-09-28 04:55:00|763.72|754.12|763.82|754.22|765.09|755.49|763.64|754.04|89
1695877200000|2023-09-28 05:00:00|763.91|754.31|763.18|753.58|764.14|754.54|763.1|753.5|104
1695877500000|2023-09-28 05:05:00|763.16|753.56|762.31|752.71|763.16|753.56|762.16|752.56|177
1695877800000|2023-09-28 05:10:00|762.24|752.64|763.37|753.77|763.87|754.27|762.24|752.64|35
1695878100000|2023-09-28 05:15:00|763.87|754.27|764.05|754.45|764.26|754.66|763.33|753.73|43
1695878400000|2023-09-28 05:20:00|764.03|754.43|764.22|754.62|764.26|754.66|764.01|754.41|83
1695878700000|2023-09-28 05:25:00|764.18|754.58|765.27|755.67|765.27|755.67|764.18|754.58|35
1695879000000|2023-09-28 05:30:00|765.31|755.71|767.04|757.44|767.07|757.47|765.31|755.71|52
1695879300000|2023-09-28 05:35:00|767.03|757.43|767.22|757.62|767.31|757.71|766.3|756.7|138
1695879600000|2023-09-28 05:40:00|767.21|757.61|767.97|758.37|767.99|758.39|766.41|756.81|35
1695879900000|2023-09-28 05:45:00|768.11|758.51|767.48|757.88|768.11|758.51|767.23|757.63|90
1695880200000|2023-09-28 05:50:00|767.47|757.87|768.99|759.39|768.99|759.39|767.3|757.7|55
1695880500000|2023-09-28 05:55:00|768.49|758.89|769.3|759.7|769.3|759.7|768.49|758.89|4
1695880800000|2023-09-28 06:00:00|769.28|759.68|769.93|760.33|769.93|760.33|767.83|758.23|89
1695881100000|2023-09-28 06:05:00|769.42|759.82|769.13|759.53|769.42|759.82|769.07|759.47|33
1695881400000|2023-09-28 06:10:00|768.73|759.13|767.94|758.34|768.73|759.13|767.75|758.15|106
1695881700000|2023-09-28 06:15:00|767.93|758.33|767.61|758.01|769.08|759.48|767.61|758.01|133
1695882000000|2023-09-28 06:20:00|767.56|757.96|767.14|757.54|767.96|758.36|767.14|757.54|13
1695882300000|2023-09-28 06:25:00|767.3|757.7|769.45|759.85|770.15|760.55|767.29|757.69|46
1695882600000|2023-09-28 06:30:00|769.48|759.88|769.22|759.62|770.19|760.59|769.13|759.53|178
1695882900000|2023-09-28 06:35:00|769.24|759.64|767.09|757.49|769.44|759.84|767.09|757.49|195
1695883200000|2023-09-28 06:40:00|767.1|757.5|767.4|757.8|768.16|758.56|766.63|757.03|173
1695883500000|2023-09-28 06:45:00|767.41|757.81|767.81|758.21|769.44|759.84|767.39|757.79|159
1695883800000|2023-09-28 06:50:00|767.77|758.17|767.69|758.09|767.77|758.17|767.69|758.09|5
1695884400000|2023-09-28 07:00:00|769.61|760.01|775.95|766.35|775.95|766.35|769.55|759.95|224
1695884700000|2023-09-28 07:05:00|775.45|765.85|776.97|767.37|776.97|767.37|775.17|765.57|165
1695885000000|2023-09-28 07:10:00|776.96|767.36|774.49|764.89|776.96|767.36|774.44|764.84|120
1695885300000|2023-09-28 07:15:00|774.5|764.9|777.51|767.91|778.28|768.68|774.5|764.9|274
1695885600000|2023-09-28 07:20:00|777.5|767.9|776.09|766.49|778.26|768.66|776.02|766.42|237
1695885900000|2023-09-28 07:25:00|775.83|766.23|779.22|769.62|780.09|770.49|775.71|766.11|142
1695886200000|2023-09-28 07:30:00|779.19|769.59|778.25|768.65|779.32|769.72|776.85|767.25|305
1695886500000|2023-09-28 07:35:00|778.31|768.71|781.17|771.57|781.64|772.04|778.05|768.45|217
1695886800000|2023-09-28 07:40:00|781.13|771.53|783.44|773.84|783.7|774.1|781.09|771.49|287
1695887100000|2023-09-28 07:45:00|783.54|773.94|782.42|772.82|786.05|776.45|781.72|772.12|265
1695887400000|2023-09-28 07:50:00|782.4|772.8|780.38|770.78|782.4|772.8|780.28|770.68|340
1695887700000|2023-09-28 07:55:00|780.36|770.76|779.43|769.83|780.37|770.77|779.14|769.54|141
1695888000000|2023-09-28 08:00:00|779.33|769.73|778.46|768.86|781.39|771.79|778.46|768.86|113
1695888300000|2023-09-28 08:05:00|778.35|768.75|778.32|768.72|778.49|768.89|778.06|768.46|314
1695888600000|2023-09-28 08:10:00|778.3|768.7|778.28|768.68|778.56|768.96|777.56|767.96|178
1695888900000|2023-09-28 08:15:00|778.24|768.64|778.44|768.84|779.6|770|778.24|768.64|180
1695889200000|2023-09-28 08:20:00|778.46|768.86|778.3|768.7|779.18|769.58|778.3|768.7|35
1695889500000|2023-09-28 08:25:00|778.34|768.74|779.4|769.8|779.4|769.8|778.3|768.7|63
1695889800000|2023-09-28 08:30:00|779.46|769.86|780.09|770.49|780.36|770.76|779.01|769.41|177
1695890100000|2023-09-28 08:35:00|780.36|770.76|781.26|771.66|782.37|772.77|780.36|770.76|85
1695890400000|2023-09-28 08:40:00|781.3|771.7|784.03|774.43|784.03|774.43|781.29|771.69|130
1695890700000|2023-09-28 08:45:00|783.87|774.27|785.15|775.55|785.39|775.79|783.23|773.63|70
1695891000000|2023-09-28 08:50:00|785.08|775.48|785.84|776.24|787.36|777.76|784.58|774.98|206
1695891300000|2023-09-28 08:55:00|785.83|776.23|788.42|778.82|789.25|779.65|785.54|775.94|285
1695891600000|2023-09-28 09:00:00|788.39|778.79|786.97|777.37|788.49|778.89|786.18|776.58|180
1695891900000|2023-09-28 09:05:00|786.96|777.36|786.2|776.6|786.99|777.39|785.58|775.98|250
1695892200000|2023-09-28 09:10:00|786.21|776.61|787.14|777.54|787.14|777.54|786.13|776.53|52
1695893100000|2023-09-28 09:25:00|784.62|775.02|784.3|774.7|784.62|775.02|783.4|773.8|22
1695893400000|2023-09-28 09:30:00|784.53|774.93|784.56|774.96|785.37|775.77|784.53|774.93|103
1695893700000|2023-09-28 09:35:00|784.52|774.92|783.03|773.43|784.75|775.15|783.03|773.43|100
1695894000000|2023-09-28 09:40:00|783.01|773.41|783.35|773.75|783.73|774.13|782.97|773.37|98
1695894300000|2023-09-28 09:45:00|783.3|773.7|782.1|772.5|783.3|773.7|781.91|772.31|142
1695894600000|2023-09-28 09:50:00|782.13|772.53|784.07|774.47|784.07|774.47|782.13|772.53|41
1695895500000|2023-09-28 10:05:00|785.56|775.96|787.11|777.51|787.11|777.51|785.56|775.96|3
1695895800000|2023-09-28 10:10:00|787.14|777.54|788.66|779.06|789.3|779.7|787.14|777.54|81
1695896100000|2023-09-28 10:15:00|788.65|779.05|785.92|776.32|788.65|779.05|785.68|776.08|213
1695896400000|2023-09-28 10:20:00|785.91|776.31|787.17|777.57|787.17|777.57|785.8|776.2|187
1695898200000|2023-09-28 10:50:00|787.14|777.54|785.1|775.5|787.14|777.54|784.98|775.38|192
1695898500000|2023-09-28 10:55:00|785.12|775.52|784.88|775.28|785.35|775.75|784.32|774.72|143
1695911100000|2023-09-28 14:25:00|785.8|776.2|784.26|774.66|786.8|777.2|784.26|774.66|99
1695911400000|2023-09-28 14:30:00|784.2|774.6|784.25|774.65|784.96|775.36|783.27|773.67|192
1695911700000|2023-09-28 14:35:00|784.15|774.55|786.64|777.04|787.22|777.62|784.02|774.42|180
1695912000000|2023-09-28 14:40:00|787.14|777.54|788.45|778.85|790.08|780.48|786.39|776.79|301
1695912300000|2023-09-28 14:45:00|788.44|778.84|792.3|782.7|792.8|783.2|788.43|778.83|256
1695912600000|2023-09-28 14:50:00|791.96|782.36|790.8|781.2|792.25|782.65|790.8|781.2|298
1695912900000|2023-09-28 14:55:00|791.3|781.7|791.2|781.6|793.01|783.41|790.48|780.88|70
1695913200000|2023-09-28 15:00:00|791.16|781.56|790.11|780.51|792.17|782.57|789.3|779.7|289
1695913500000|2023-09-28 15:05:00|790.1|780.5|789.48|779.88|790.49|780.89|788.22|778.62|283
1695917700000|2023-09-28 16:15:00|790.8|781.2|791.15|781.55|791.15|781.55|790.8|781.2|3
1695918000000|2023-09-28 16:20:00|791.05|781.45|792.22|782.62|792.22|782.62|790.54|780.94|128
1695918300000|2023-09-28 16:25:00|792.24|782.64|795.22|785.62|795.22|785.62|792.24|782.64|218
1695918600000|2023-09-28 16:30:00|795.3|785.7|793.25|783.65|796.71|787.11|793.24|783.64|88
1695918900000|2023-09-28 16:35:00|792.75|783.15|792.22|782.62|793.31|783.71|791.35|781.75|73
1695919200000|2023-09-28 16:40:00|792.05|782.45|790.32|780.72|792.05|782.45|790.32|780.72|35
1695919500000|2023-09-28 16:45:00|789.82|780.22|789.3|779.7|790.39|780.79|789.24|779.64|65
1695919800000|2023-09-28 16:50:00|789.2|779.6|789.93|780.33|790.26|780.66|789.15|779.55|85
1695920100000|2023-09-28 16:55:00|789.76|780.16|789.76|780.16|789.8|780.2|788.22|778.62|115
1695920400000|2023-09-28 17:00:00|789.79|780.19|790.65|781.05|790.65|781.05|789.79|780.19|41
1695920700000|2023-09-28 17:05:00|790.91|781.31|792.51|782.91|792.52|782.92|790.85|781.25|27
1695921000000|2023-09-28 17:10:00|792.97|783.37|792.12|782.52|793.2|783.6|792.12|782.52|115
1695921300000|2023-09-28 17:15:00|792.13|782.53|790.31|780.71|792.95|783.35|790.31|780.71|66
1695921600000|2023-09-28 17:20:00|790.33|780.73|791.46|781.86|791.48|781.88|790.09|780.49|237
1695921900000|2023-09-28 17:25:00|791.44|781.84|790.21|780.61|791.53|781.93|790.19|780.59|146
1695922200000|2023-09-28 17:30:00|790.2|780.6|791.16|781.56|791.44|781.84|790.01|780.41|271
1695922500000|2023-09-28 17:35:00|791.15|781.55|791.93|782.33|791.95|782.35|790.97|781.37|224
1695922800000|2023-09-28 17:40:00|791.92|782.32|790.98|781.38|792.04|782.44|790.98|781.38|97
1695923100000|2023-09-28 17:45:00|790.97|781.37|791.48|781.88|792.15|782.55|790.97|781.37|206
1695923400000|2023-09-28 17:50:00|791.51|781.91|791.82|782.22|792.11|782.51|791.34|781.74|112
1695923700000|2023-09-28 17:55:00|792.1|782.5|791.3|781.7|792.21|782.61|791.3|781.7|45
1695924600000|2023-09-28 18:10:00|792.47|782.87|793.43|783.83|793.47|783.87|792.47|782.87|3
1695924900000|2023-09-28 18:15:00|793.45|783.85|792.48|782.88|793.47|783.87|792.26|782.66|112
1695925200000|2023-09-28 18:20:00|792.34|782.74|790.07|780.47|792.34|782.74|790.04|780.44|101
1695925500000|2023-09-28 18:25:00|790.08|780.48|789.54|779.94|790.92|781.32|789.54|779.94|117
1695925800000|2023-09-28 18:30:00|790.04|780.44|786.98|777.38|790.04|780.44|786.97|777.37|97
1695926100000|2023-09-28 18:35:00|787.02|777.42|787.54|777.94|789.18|779.58|786.47|776.87|239
1695926400000|2023-09-28 18:40:00|787.46|777.86|788.2|778.6|788.22|778.62|787.4|777.8|58
1695926700000|2023-09-28 18:45:00|787.42|777.82|784.44|774.84|787.42|777.82|784.32|774.72|70
1695927000000|2023-09-28 18:50:00|784.45|774.85|787.16|777.56|787.16|777.56|784.45|774.85|148
1695927300000|2023-09-28 18:55:00|787.3|777.7|786.05|776.45|787.46|777.86|783.63|774.03|83
1695927600000|2023-09-28 19:00:00|786.04|776.44|785.47|775.87|786.45|776.85|785.16|775.56|210
1695927900000|2023-09-28 19:05:00|785.44|775.84|786.97|777.37|786.97|777.37|785.39|775.79|37
1695928200000|2023-09-28 19:10:00|789.3|779.7|789|779.4|789.3|779.7|789|779.4|2
1695928500000|2023-09-28 19:15:00|789.3|779.7|791.16|781.56|791.16|781.56|789.3|779.7|53
1695928800000|2023-09-28 19:20:00|791.15|781.55|793.38|783.78|794.04|784.44|791.12|781.52|113
1695929100000|2023-09-28 19:25:00|793.48|783.88|793.96|784.36|794.08|784.48|793.3|783.7|54
1695929400000|2023-09-28 19:30:00|793.98|784.38|803.18|793.58|809.32|799.72|793.94|784.34|253
1695929700000|2023-09-28 19:35:00|803.27|793.67|804.4|794.8|808.57|798.97|803.16|793.56|251
1695930000000|2023-09-28 19:40:00|803.84|794.24|801.39|791.79|803.84|794.24|800.92|791.32|295
1695930300000|2023-09-28 19:45:00|801.38|791.78|802.31|792.71|804.33|794.73|800.79|791.19|289
1695930600000|2023-09-28 19:50:00|802.25|792.65|801.6|792|803.11|793.51|801.49|791.89|233
1695930900000|2023-09-28 19:55:00|801.59|791.99|799.9|790.3|801.79|792.19|799.12|789.52|206
1695931200000|2023-09-28 20:00:00|799.92|790.32|798.56|788.96|800.04|790.44|798.09|788.49|183
1695931500000|2023-09-28 20:05:00|798.57|788.97|798.6|789|798.6|789|798.04|788.44|21
1695931800000|2023-09-28 20:10:00|798.3|788.7|796.47|786.87|798.3|788.7|796.47|786.87|46
1695932100000|2023-09-28 20:15:00|796.55|786.95|797.4|787.8|797.43|787.83|796.55|786.95|98
1695932400000|2023-09-28 20:20:00|797.34|787.74|794.74|785.14|797.4|787.8|794.7|785.1|53
1695932700000|2023-09-28 20:25:00|794.75|785.15|795.79|786.19|796.18|786.58|794.75|785.15|115
1695933000000|2023-09-28 20:30:00|795.78|786.18|793.9|784.3|795.78|786.18|793.9|784.3|53
1695933300000|2023-09-28 20:35:00|793.82|784.22|792.59|782.99|794.19|784.59|792.42|782.82|59
1695933600000|2023-09-28 20:40:00|792.64|783.04|792.08|782.48|792.72|783.12|792.08|782.48|31
1695933900000|2023-09-28 20:45:00|792.14|782.54|789.98|780.38|793|783.4|789.84|780.24|47
1695934200000|2023-09-28 20:50:00|790.06|780.46|791.37|781.77|791.53|781.93|790.06|780.46|156
1695934500000|2023-09-28 20:55:00|791.33|781.73|790.37|780.77|791.53|781.93|790.34|780.74|88
1695934800000|2023-09-28 21:00:00|790.35|780.75|788.9|779.3|790.83|781.23|788.15|778.55|146
1695935100000|2023-09-28 21:05:00|788.88|779.28|788.42|778.82|789.93|780.33|788.41|778.81|136
1695935400000|2023-09-28 21:10:00|788.41|778.81|787.29|777.69|788.41|778.81|786.73|777.13|190
1695935700000|2023-09-28 21:15:00|787.3|777.7|786.91|777.31|787.53|777.93|786.87|777.27|218
1695936000000|2023-09-28 21:20:00|786.81|777.21|783.92|774.32|786.81|777.21|783.92|774.32|76
1695936300000|2023-09-28 21:25:00|783.86|774.26|784.82|775.22|785.18|775.58|783.08|773.48|69
1695936600000|2023-09-28 21:30:00|784.8|775.2|785.37|775.77|785.66|776.06|783.59|773.99|162
1695936900000|2023-09-28 21:35:00|785.38|775.78|786.66|777.06|787.45|777.85|785.38|775.78|177
1695937200000|2023-09-28 21:40:00|786.82|777.22|786.87|777.27|787.5|777.9|786.82|777.22|73
1695937500000|2023-09-28 21:45:00|786.86|777.26|788.19|778.59|788.19|778.59|786.86|777.26|38
1695937800000|2023-09-28 21:50:00|788.2|778.6|788.47|778.87|788.47|778.87|788.2|778.6|14
1695938100000|2023-09-28 21:55:00|788.76|779.16|787.2|777.6|789|779.4|787.2|777.6|27
1695938400000|2023-09-28 22:00:00|787.21|777.61|787.21|777.61|787.21|777.61|787.21|777.61|1
1695939900000|2023-09-28 22:25:00|788.82|779.22|788.78|779.18|788.89|779.29|788.58|778.98|13
1695940200000|2023-09-28 22:30:00|788.79|779.19|788.27|778.67|788.81|779.21|787.53|777.93|60
1695940800000|2023-09-28 22:40:00|788.06|778.46|788.37|778.77|788.77|779.17|788.06|778.46|44
1695941100000|2023-09-28 22:45:00|788.38|778.78|786.95|777.35|788.55|778.95|786.95|777.35|50
1695941400000|2023-09-28 22:50:00|786.99|777.39|787.77|778.17|788.22|778.62|786.95|777.35|57
1695941700000|2023-09-28 22:55:00|787.78|778.18|787.47|777.87|787.82|778.22|787.4|777.8|15
1695942000000|2023-09-28 23:00:00|787.49|777.89|787.72|778.12|787.99|778.39|787.4|777.8|44
1695942300000|2023-09-28 23:05:00|787.42|777.82|787.82|778.22|787.82|778.22|786.62|777.02|42
1695942600000|2023-09-28 23:10:00|787.7|778.1|788.21|778.61|788.21|778.61|787.7|778.1|57
1695942900000|2023-09-28 23:15:00|788.2|778.6|788.39|778.79|788.42|778.82|788.15|778.55|23
1695943200000|2023-09-28 23:20:00|787.75|778.15|788.59|778.99|789.3|779.7|787.75|778.15|88
1695943500000|2023-09-28 23:25:00|788.54|778.94|788.14|778.54|788.54|778.94|788.14|778.54|4
1695943800000|2023-09-28 23:30:00|787.64|778.04|787.38|777.78|787.64|778.04|787.25|777.65|24
1695944100000|2023-09-28 23:35:00|787.52|777.92|787.66|778.06|788.3|778.7|787.46|777.86|39
1695944400000|2023-09-28 23:40:00|787.6|778|787.1|777.5|787.6|778|787.1|777.5|32
1695944700000|2023-09-28 23:45:00|787.09|777.49|787.39|777.79|787.43|777.83|786.3|776.7|25
1695945000000|2023-09-28 23:50:00|787.37|777.77|785.97|776.37|787.37|777.77|785.97|776.37|48
1695945300000|2023-09-28 23:55:00|786.08|776.48|785.87|776.27|786.18|776.58|785.82|776.22|26
1695945600000|2023-09-29 00:00:00|785.85|776.25|784.81|775.21|786.5|776.9|784.81|775.21|113
1695945900000|2023-09-29 00:05:00|784.38|774.78|785.21|775.61|785.21|775.61|784.08|774.48|96
1695946200000|2023-09-29 00:10:00|786.33|776.73|787.05|777.45|787.33|777.73|786.33|776.73|14
1695946500000|2023-09-29 00:15:00|787.03|777.43|788.38|778.78|788.38|778.78|786.55|776.95|36
1695946800000|2023-09-29 00:20:00|788.33|778.73|785.15|775.55|788.33|778.73|785.08|775.48|101
1695947100000|2023-09-29 00:25:00|785.2|775.6|785.2|775.6|785.58|775.98|785.09|775.49|72
1695947400000|2023-09-29 00:30:00|785.19|775.59|784.26|774.66|786.16|776.56|784.26|774.66|72
1695947700000|2023-09-29 00:35:00|784.27|774.67|783.82|774.22|784.3|774.7|783.82|774.22|39
1695948000000|2023-09-29 00:40:00|783.84|774.24|781.3|771.7|783.85|774.25|780.95|771.35|166
1695948300000|2023-09-29 00:45:00|781.2|771.6|781.51|771.91|781.71|772.11|780.8|771.2|99
1695948600000|2023-09-29 00:50:00|781.5|771.9|782.45|772.85|782.68|773.08|781.48|771.88|71
1695948900000|2023-09-29 00:55:00|782.44|772.84|782.57|772.97|782.58|772.98|782.3|772.7|11
1695949200000|2023-09-29 01:00:00|782.61|773.01|781.63|772.03|783.04|773.44|780.83|771.23|87
1695949500000|2023-09-29 01:05:00|781.62|772.02|780.43|770.83|781.64|772.04|780.43|770.83|76
1695949800000|2023-09-29 01:10:00|780.44|770.84|780.41|770.81|780.64|771.04|780.41|770.81|13
1695950400000|2023-09-29 01:20:00|779.89|770.29|779.07|769.47|779.89|770.29|778.86|769.26|25
1695950700000|2023-09-29 01:25:00|779.03|769.43|778.25|768.65|779.26|769.66|778.25|768.65|139
1695951000000|2023-09-29 01:30:00|778.51|768.91|779.27|769.67|779.28|769.68|778.25|768.65|61
1695951300000|2023-09-29 01:35:00|779.28|769.68|780.33|770.73|780.33|770.73|779.28|769.68|25
1695951600000|2023-09-29 01:40:00|780.03|770.43|780.21|770.61|780.21|770.61|779.8|770.2|7
1695951900000|2023-09-29 01:45:00|780.17|770.57|780.33|770.73|780.41|770.81|780.01|770.41|12
1695952200000|2023-09-29 01:50:00|780.17|770.57|779.23|769.63|780.17|770.57|779.23|769.63|12
1695952500000|2023-09-29 01:55:00|779.28|769.68|779.83|770.23|779.83|770.23|779.28|769.68|15
1695953400000|2023-09-29 02:10:00|779.33|769.73|779.21|769.61|779.33|769.73|778.79|769.19|23
1695953700000|2023-09-29 02:15:00|778.67|769.07|778.54|768.94|778.67|769.07|778.41|768.81|7
1695954000000|2023-09-29 02:20:00|778.43|768.83|777.1|767.5|778.43|768.83|777.1|767.5|18
1695954300000|2023-09-29 02:25:00|777.04|767.44|775.93|766.33|777.04|767.44|775.84|766.24|35
1695954600000|2023-09-29 02:30:00|776.17|766.57|774.56|764.96|776.17|766.57|774.16|764.56|71
1695954900000|2023-09-29 02:35:00|774.26|764.66|774.34|764.74|774.93|765.33|774.24|764.64|120
1695955200000|2023-09-29 02:40:00|774.36|764.76|775.47|765.87|775.47|765.87|773.29|763.69|104
1695955500000|2023-09-29 02:45:00|775.64|766.04|775.44|765.84|775.64|766.04|775.44|765.84|2
1695955800000|2023-09-29 02:50:00|775.25|765.65|776.22|766.62|776.22|766.62|774.79|765.19|35
1695957600000|2023-09-29 03:20:00|774.92|765.32|774.83|765.23|775.22|765.62|774.3|764.7|8
1695957900000|2023-09-29 03:25:00|775.03|765.43|774.93|765.33|775.21|765.61|774.35|764.75|68
1695958200000|2023-09-29 03:30:00|774.91|765.31|776.37|766.77|776.47|766.87|774.91|765.31|68
1695958500000|2023-09-29 03:35:00|776.44|766.84|777.3|767.7|777.3|767.7|776.44|766.84|5
1695958800000|2023-09-29 03:40:00|777.45|767.85|777.97|768.37|778.12|768.52|777.45|767.85|108
1695959100000|2023-09-29 03:45:00|777.9|768.3|778.51|768.91|778.57|768.97|777.9|768.3|10
1695959400000|2023-09-29 03:50:00|778.76|769.16|779.1|769.5|779.1|769.5|778.76|769.16|3
1695959700000|2023-09-29 03:55:00|779.14|769.54|779.86|770.26|779.86|770.26|779.1|769.5|8
1695960000000|2023-09-29 04:00:00|779.84|770.24|780.45|770.85|780.45|770.85|779.52|769.92|80
1695960300000|2023-09-29 04:05:00|780.44|770.84|779.75|770.15|780.45|770.85|779.48|769.88|62
1695960600000|2023-09-29 04:10:00|779.8|770.2|780.43|770.83|780.45|770.85|779.39|769.79|114
1695960900000|2023-09-29 04:15:00|780.45|770.85|779.29|769.69|780.45|770.85|779.23|769.63|52
1695961200000|2023-09-29 04:20:00|779.15|769.55|777.58|767.98|779.15|769.55|777.38|767.78|65
1695961500000|2023-09-29 04:25:00|777.39|767.79|778.1|768.5|778.1|768.5|777.13|767.53|69
1695961800000|2023-09-29 04:30:00|778.09|768.49|779.11|769.51|779.11|769.51|777.11|767.51|107
1695962100000|2023-09-29 04:35:00|779.08|769.48|777.4|767.8|779.1|769.5|777.4|767.8|71
1695962400000|2023-09-29 04:40:00|777.9|768.3|779.4|769.8|779.4|769.8|777.9|768.3|18
1695962700000|2023-09-29 04:45:00|779.38|769.78|779.38|769.78|779.4|769.8|779.18|769.58|15
1695963900000|2023-09-29 05:05:00|780.82|771.22|781.68|772.08|782.24|772.64|780.81|771.21|39
1695964200000|2023-09-29 05:10:00|781.71|772.11|781.47|771.87|781.87|772.27|781.36|771.76|124
1695964500000|2023-09-29 05:15:00|781.45|771.85|781.05|771.45|781.47|771.87|781.04|771.44|26
1695964800000|2023-09-29 05:20:00|780.82|771.22|781.02|771.42|781.02|771.42|780.15|770.55|43
1695965100000|2023-09-29 05:25:00|781.03|771.43|780.58|770.98|781.04|771.44|780.38|770.78|54
1695965400000|2023-09-29 05:30:00|780.6|771|781.16|771.56|781.25|771.65|780.58|770.98|20
1695965700000|2023-09-29 05:35:00|781.13|771.53|782.9|773.3|782.94|773.34|781.02|771.42|37
1695966000000|2023-09-29 05:40:00|782.89|773.29|782.22|772.62|782.89|773.29|782.16|772.56|85
1695966300000|2023-09-29 05:45:00|782.3|772.7|782.26|772.66|782.3|772.7|782.26|772.66|2
1695966600000|2023-09-29 05:50:00|782.38|772.78|782.83|773.23|783.05|773.45|782.38|772.78|25
1695966900000|2023-09-29 05:55:00|782.82|773.22|782.74|773.14|782.83|773.23|782.26|772.66|79
1695967200000|2023-09-29 06:00:00|782.68|773.08|781.48|771.88|783.02|773.42|781.45|771.85|111
1695967500000|2023-09-29 06:05:00|781.5|771.9|782.03|772.43|782.09|772.49|781.45|771.85|96
1695967800000|2023-09-29 06:10:00|782.04|772.44|780.31|770.71|782.15|772.55|780.3|770.7|138
1695968100000|2023-09-29 06:15:00|780.3|770.7|780.5|770.9|780.86|771.26|780.3|770.7|73
1695968400000|2023-09-29 06:20:00|780.52|770.92|780.3|770.7|781.11|771.51|780.3|770.7|91
1695968700000|2023-09-29 06:25:00|780.31|770.71|779.38|769.78|780.31|770.71|779.26|769.66|130
1695969000000|2023-09-29 06:30:00|779.37|769.77|778.58|768.98|779.38|769.78|778.58|768.98|81
1695969300000|2023-09-29 06:35:00|778.59|768.99|778.46|768.86|779.24|769.64|778.44|768.84|51
1695971400000|2023-09-29 07:10:00|779.37|769.77|779.52|769.92|780.29|770.69|779.28|769.68|139
1695971700000|2023-09-29 07:15:00|779.45|769.85|779.71|770.11|780.46|770.86|779.45|769.85|164
1695972000000|2023-09-29 07:20:00|779.73|770.13|781.09|771.49|781.25|771.65|779.73|770.13|115
1695972300000|2023-09-29 07:25:00|781.1|771.5|779.85|770.25|781.14|771.54|779.84|770.24|99
1695972600000|2023-09-29 07:30:00|779.72|770.12|784.02|774.42|784.16|774.56|779.72|770.12|49
1695972900000|2023-09-29 07:35:00|783.99|774.39|786.3|776.7|786.49|776.89|783.41|773.81|118
1695973200000|2023-09-29 07:40:00|786.18|776.58|785.65|776.05|786.18|776.58|785.31|775.71|57
1695973500000|2023-09-29 07:45:00|785.62|776.02|785.32|775.72|785.82|776.22|784.31|774.71|227
1695973800000|2023-09-29 07:50:00|785.25|775.65|784.21|774.61|785.26|775.66|784.19|774.59|73
1695975300000|2023-09-29 08:15:00|783.3|773.7|782.3|772.7|783.3|773.7|782.3|772.7|2
1695975600000|2023-09-29 08:20:00|782.18|772.58|780.35|770.75|782.18|772.58|779.46|769.86|89
1695975900000|2023-09-29 08:25:00|780.24|770.64|780.09|770.49|780.35|770.75|779.57|769.97|114
1695976200000|2023-09-29 08:30:00|780.04|770.44|779.62|770.02|780.12|770.52|779.46|769.86|37
1695976500000|2023-09-29 08:35:00|779.67|770.07|779.12|769.52|780.23|770.63|779.12|769.52|63
1695976800000|2023-09-29 08:40:00|778.78|769.18|778.52|768.92|779.28|769.68|778.08|768.48|73
1695977100000|2023-09-29 08:45:00|778.53|768.93|780.45|770.85|780.77|771.17|778.53|768.93|103
1695977400000|2023-09-29 08:50:00|780.46|770.86|779.55|769.95|780.78|771.18|779.45|769.85|95
1695977700000|2023-09-29 08:55:00|779.58|769.98|778.06|768.46|780.38|770.78|778.06|768.46|41
1695978000000|2023-09-29 09:00:00|778.08|768.48|779.23|769.63|779.31|769.71|778.06|768.46|77
1695978300000|2023-09-29 09:05:00|779.18|769.58|779.27|769.67|780.2|770.6|778.49|768.89|115
1695978600000|2023-09-29 09:10:00|779.31|769.71|779.73|770.13|780.31|770.71|779.31|769.71|133
1695978900000|2023-09-29 09:15:00|780.02|770.42|779.57|769.97|780.23|770.63|779.48|769.88|28
1695979200000|2023-09-29 09:20:00|779.62|770.02|780.44|770.84|780.61|771.01|779.62|770.02|108
1695979500000|2023-09-29 09:25:00|780.46|770.86|779.25|769.65|780.49|770.89|779.25|769.65|119
1695979800000|2023-09-29 09:30:00|778.41|768.81|778.1|768.5|778.61|769.01|778.1|768.5|140
1695980100000|2023-09-29 09:35:00|778.12|768.52|777.47|767.87|778.21|768.61|777.13|767.53|26
1695980400000|2023-09-29 09:40:00|777.13|767.53|777.47|767.87|777.61|768.01|777.13|767.53|50
1695980700000|2023-09-29 09:45:00|777.48|767.88|777.22|767.62|777.67|768.07|777.22|767.62|26
1695981000000|2023-09-29 09:50:00|777.18|767.58|777.47|767.87|777.61|768.01|777.13|767.53|19
1695981300000|2023-09-29 09:55:00|777.13|767.53|777.47|767.87|777.47|767.87|777.13|767.53|6
1695981600000|2023-09-29 10:00:00|777.13|767.53|775.54|765.94|777.13|767.53|775.27|765.67|26
1695981900000|2023-09-29 10:05:00|775.27|765.67|774.65|765.05|775.54|765.94|774.65|765.05|30
1695982200000|2023-09-29 10:10:00|774.64|765.04|775.4|765.8|775.4|765.8|774.63|765.03|24
1695982500000|2023-09-29 10:15:00|775.41|765.81|776.37|766.77|776.37|766.77|775.38|765.78|52
1695982800000|2023-09-29 10:20:00|776.55|766.95|777.37|767.77|777.37|767.77|776.55|766.95|36
1695983100000|2023-09-29 10:25:00|776.96|767.36|775.04|765.44|776.96|767.36|775.04|765.44|15
1695987900000|2023-09-29 11:45:00|776.4|766.8|778.27|768.67|778.27|768.67|776.18|766.58|29
1695988200000|2023-09-29 11:50:00|778.18|768.58|776.2|766.6|778.25|768.65|776.16|766.56|97
1695988500000|2023-09-29 11:55:00|776.22|766.62|775.45|765.85|776.4|766.8|775.3|765.7|210
1695988800000|2023-09-29 12:00:00|775.1|765.5|775.3|765.7|775.46|765.86|775.09|765.49|38
1695989100000|2023-09-29 12:05:00|775.13|765.53|775.49|765.89|775.76|766.16|773.3|763.7|317
1695989400000|2023-09-29 12:10:00|775.54|765.94|776.37|766.77|776.37|766.77|773.98|764.38|298
1695989700000|2023-09-29 12:15:00|776.19|766.59|775.56|765.96|776.34|766.74|772.92|763.32|314
1695990000000|2023-09-29 12:20:00|775.55|765.95|774.18|764.58|776.06|766.46|773.55|763.95|281
1695990300000|2023-09-29 12:25:00|774.22|764.62|773.51|763.91|774.27|764.67|773.31|763.71|174
1695990600000|2023-09-29 12:30:00|773.24|763.64|773.54|763.94|775.16|765.56|772.93|763.33|476
1695990900000|2023-09-29 12:35:00|773.3|763.7|775.57|765.97|775.66|766.06|773.3|763.7|124
1695991200000|2023-09-29 12:40:00|775.54|765.94|776.33|766.73|776.33|766.73|775.33|765.73|87
1695991500000|2023-09-29 12:45:00|776.3|766.7|777.27|767.67|777.32|767.72|775.46|765.86|67
1695991800000|2023-09-29 12:50:00|777.36|767.76|777.26|767.66|777.36|767.76|775.77|766.17|157
1695992100000|2023-09-29 12:55:00|777.29|767.69|779.78|770.18|780.8|771.2|777.25|767.65|129
1695992400000|2023-09-29 13:00:00|779.8|770.2|780.17|770.57|780.47|770.87|779.46|769.86|125
1695992700000|2023-09-29 13:05:00|779.69|770.09|780.22|770.62|780.22|770.62|779.39|769.79|29
1695993000000|2023-09-29 13:10:00|780.3|770.7|781.24|771.64|781.24|771.64|780.3|770.7|15
1695993300000|2023-09-29 13:15:00|781.32|771.72|781.07|771.47|781.32|771.72|779.95|770.35|35
1695993600000|2023-09-29 13:20:00|781.08|771.48|781.41|771.81|781.57|771.97|780.41|770.81|79
1695993900000|2023-09-29 13:25:00|781.42|771.82|780.49|770.89|781.61|772.01|780.49|770.89|49
1695994200000|2023-09-29 13:30:00|780.5|770.9|782.45|772.85|783.23|773.63|780.32|770.72|85
1695994500000|2023-09-29 13:35:00|782.46|772.86|780.37|770.77|783.19|773.59|780.37|770.77|148
1695994800000|2023-09-29 13:40:00|780.25|770.65|780.58|770.98|781.49|771.89|779.49|769.89|188
1695995100000|2023-09-29 13:45:00|780.49|770.89|780.37|770.77|781.16|771.56|779.54|769.94|59
1695995400000|2023-09-29 13:50:00|779.96|770.36|780.41|770.81|780.51|770.91|779.79|770.19|55
1695995700000|2023-09-29 13:55:00|780.43|770.83|781.15|771.55|781.21|771.61|780.43|770.83|84
1695996000000|2023-09-29 14:00:00|781.16|771.56|780.14|770.54|781.16|771.56|780.14|770.54|47
1695996300000|2023-09-29 14:05:00|780.47|770.87|775.97|766.37|780.47|770.87|775.97|766.37|117
1695996600000|2023-09-29 14:10:00|775.96|766.36|780.3|770.7|780.33|770.73|775.95|766.35|173
1695996900000|2023-09-29 14:15:00|780.33|770.73|780.62|771.02|781.54|771.94|780.33|770.73|114
1695997200000|2023-09-29 14:20:00|780.44|770.84|780.31|770.71|781.21|771.61|780.26|770.66|84
1695997500000|2023-09-29 14:25:00|780.26|770.66|781.21|771.61|781.3|771.7|779.58|769.98|160
1695997800000|2023-09-29 14:30:00|781.22|771.62|785.07|775.47|785.11|775.51|781.21|771.61|118
1695998100000|2023-09-29 14:35:00|785.14|775.54|788|778.4|789.3|779.7|784.99|775.39|105
1695998400000|2023-09-29 14:40:00|787.8|778.2|788.65|779.05|788.68|779.08|787.8|778.2|50
1695998700000|2023-09-29 14:45:00|788.66|779.06|791.32|781.72|792.14|782.54|788.53|778.93|180
1695999000000|2023-09-29 14:50:00|791.23|781.63|790.35|780.75|791.49|781.89|789.35|779.75|246
1695999300000|2023-09-29 14:55:00|790.31|780.71|789.68|780.08|790.31|780.71|788.91|779.31|117
1695999600000|2023-09-29 15:00:00|789.63|780.03|788.81|779.21|789.63|780.03|788.81|779.21|176
1695999900000|2023-09-29 15:05:00|790.3|780.7|791.19|781.59|791.27|781.67|790.3|780.7|50
1696000200000|2023-09-29 15:10:00|791.2|781.6|792.83|783.23|792.95|783.35|791.2|781.6|148
1696000500000|2023-09-29 15:15:00|792.38|782.78|794.22|784.62|794.23|784.63|792.3|782.7|89
1696000800000|2023-09-29 15:20:00|794.21|784.61|795|785.4|795|785.4|793.78|784.18|160
1696001100000|2023-09-29 15:25:00|794.98|785.38|793.22|783.62|795|785.4|793.22|783.62|46
1696001400000|2023-09-29 15:30:00|789.98|780.38|789.3|779.7|789.99|780.39|789.1|779.5|18
1696001700000|2023-09-29 15:35:00|789.59|779.99|788.18|778.58|789.59|779.99|787.52|777.92|34
1696002000000|2023-09-29 15:40:00|788.19|778.59|789.12|779.52|789.33|779.73|788.19|778.59|135
1696002300000|2023-09-29 15:45:00|788.62|779.02|788.62|779.02|788.62|779.02|788.62|779.02|1
1696002600000|2023-09-29 15:50:00|788.12|778.52|786.47|776.87|788.12|778.52|786.47|776.87|64
1696002900000|2023-09-29 15:55:00|786.52|776.92|787.18|777.58|787.32|777.72|786.52|776.92|46
1696003200000|2023-09-29 16:00:00|787.19|777.59|787.51|777.91|788.19|778.59|787.18|777.58|76
1696003500000|2023-09-29 16:05:00|787.57|777.97|785.36|775.76|787.83|778.23|785.3|775.7|62
1696003800000|2023-09-29 16:10:00|785.32|775.72|783.81|774.21|785.32|775.72|783.47|773.87|17
1696004100000|2023-09-29 16:15:00|783.73|774.13|783.28|773.68|783.73|774.13|783.28|773.68|56
1696004400000|2023-09-29 16:20:00|782.88|773.28|782.4|772.8|783.27|773.67|782.27|772.67|77
1696004700000|2023-09-29 16:25:00|782.19|772.59|782.15|772.55|782.57|772.97|781.27|771.67|87
1696005000000|2023-09-29 16:30:00|782.05|772.45|782.56|772.96|782.59|772.99|781.39|771.79|202
1696005300000|2023-09-29 16:35:00|782.59|772.99|782.65|773.05|782.67|773.07|782.23|772.63|75
1696005600000|2023-09-29 16:40:00|781.94|772.34|781.26|771.66|782.03|772.43|781.14|771.54|47
1696005900000|2023-09-29 16:45:00|781.28|771.68|781.41|771.81|781.64|772.04|781.28|771.68|47
1696006200000|2023-09-29 16:50:00|781.4|771.8|783.01|773.41|783.01|773.41|781.09|771.49|41
1696006500000|2023-09-29 16:55:00|783.1|773.5|785.97|776.37|785.97|776.37|783.05|773.45|21
1696006800000|2023-09-29 17:00:00|785.77|776.17|784.82|775.22|785.77|776.17|784.55|774.95|28
1696007100000|2023-09-29 17:05:00|785.07|775.47|785.38|775.78|785.52|775.92|784.82|775.22|102
1696007400000|2023-09-29 17:10:00|785.5|775.9|786.3|776.7|786.3|776.7|785.16|775.56|71
1696007700000|2023-09-29 17:15:00|786.29|776.69|784.23|774.63|786.3|776.7|784.18|774.58|55
1696008000000|2023-09-29 17:20:00|784.22|774.62|784.48|774.88|785.07|775.47|784.18|774.58|279
1696008300000|2023-09-29 17:25:00|784.47|774.87|783.35|773.75|784.52|774.92|783.35|773.75|38
1696009500000|2023-09-29 17:45:00|784.68|775.08|784.32|774.72|784.68|775.08|784.21|774.61|15
1696009800000|2023-09-29 17:50:00|784.36|774.76|783.25|773.65|784.36|774.76|783.21|773.61|108
1696010100000|2023-09-29 17:55:00|783.29|773.69|783.69|774.09|783.82|774.22|783.25|773.65|81
1696010400000|2023-09-29 18:00:00|783.66|774.06|782.61|773.01|783.66|774.06|782.17|772.57|45
1696010700000|2023-09-29 18:05:00|782.67|773.07|785.02|775.42|785.02|775.42|782.57|772.97|42
1696011000000|2023-09-29 18:10:00|785.05|775.45|786.51|776.91|786.86|777.26|785.05|775.45|34
1696011300000|2023-09-29 18:15:00|786.52|776.92|788.95|779.35|789.76|780.16|786.52|776.92|96
1696011600000|2023-09-29 18:20:00|790.06|780.46|791.68|782.08|791.71|782.11|790.06|780.46|22
1696011900000|2023-09-29 18:25:00|791.64|782.04|792.53|782.93|792.53|782.93|791.09|781.49|116
1696012200000|2023-09-29 18:30:00|792.72|783.12|795.44|785.84|796.61|787.01|792.72|783.12|209
1696012500000|2023-09-29 18:35:00|795.37|785.77|795.03|785.43|795.37|785.77|793.98|784.38|19
1696012800000|2023-09-29 18:40:00|796.34|786.74|801.19|791.59|803.68|794.08|796.34|786.74|156
1696013100000|2023-09-29 18:45:00|801.2|791.6|803.31|793.71|805.76|796.16|801.2|791.6|345
1696013400000|2023-09-29 18:50:00|801.32|791.72|799.23|789.63|801.5|791.9|798.55|788.95|104
1696013700000|2023-09-29 18:55:00|799.29|789.69|801.31|791.71|801.31|791.71|799.23|789.63|130
1696014000000|2023-09-29 19:00:00|802.46|792.86|802.46|792.86|804.01|794.41|802.1|792.5|239
1696014300000|2023-09-29 19:05:00|802.5|792.9|805.87|796.27|806.8|797.2|802.49|792.89|152
1696014600000|2023-09-29 19:10:00|805.9|796.3|807.03|797.43|807.65|798.05|805.31|795.71|100
1696014900000|2023-09-29 19:15:00|807.3|797.7|805.25|795.65|807.3|797.7|804.26|794.66|103
1696015200000|2023-09-29 19:20:00|805.59|795.99|803.4|793.8|805.59|795.99|802.47|792.87|108
1696015500000|2023-09-29 19:25:00|804.4|794.8|805.3|795.7|805.3|795.7|804.4|794.8|3
1696015800000|2023-09-29 19:30:00|805.42|795.82|807.11|797.51|807.96|798.36|805.42|795.82|150
1696016100000|2023-09-29 19:35:00|807.14|797.54|805.12|795.52|807.41|797.81|805.11|795.51|260
1696016400000|2023-09-29 19:40:00|805.14|795.54|804.22|794.62|806.25|796.65|803.41|793.81|135
1696016700000|2023-09-29 19:45:00|804.21|794.61|805.77|796.17|805.77|796.17|803.98|794.38|119
1696017000000|2023-09-29 19:50:00|806.65|797.05|807.69|798.09|809.16|799.56|806.65|797.05|65
1696017300000|2023-09-29 19:55:00|807.67|798.07|808.55|798.95|808.71|799.11|807.47|797.87|70
1696017600000|2023-09-29 20:00:00|808.77|799.17|810.02|800.42|811.11|801.51|808.77|799.17|240
1696017900000|2023-09-29 20:05:00|810.01|800.41|808.59|798.99|811.1|801.5|807.97|798.37|336
1696018200000|2023-09-29 20:10:00|808.58|798.98|807|797.4|808.6|799|806.62|797.02|265
1696018500000|2023-09-29 20:15:00|806.98|797.38|803.26|793.66|807.19|797.59|803.06|793.46|243
1696018800000|2023-09-29 20:20:00|803.25|793.65|803.76|794.16|803.85|794.25|803.03|793.43|202
1696019100000|2023-09-29 20:25:00|803.78|794.18|802.96|793.36|803.81|794.21|802.9|793.3|135
1696019400000|2023-09-29 20:30:00|802.91|793.31|803.41|793.81|804.17|794.57|802.57|792.97|223
1696019700000|2023-09-29 20:35:00|803.37|793.77|802.05|792.45|803.59|793.99|801.56|791.96|137
1696020000000|2023-09-29 20:40:00|802.04|792.44|800.32|790.72|802.23|792.63|800.28|790.68|176
1696020300000|2023-09-29 20:45:00|800.33|790.73|803.81|794.21|804.17|794.57|800.32|790.72|180
1696020600000|2023-09-29 20:50:00|803.82|794.22|802.64|793.04|804.19|794.59|802.63|793.03|111
1696020900000|2023-09-29 20:55:00|802.7|793.1|802.46|792.86|803.51|793.91|802.36|792.76|86
1696057200000|2023-09-30 07:00:00|817.6|808|818.66|809.06|819.8|810.2|817.55|807.95|151
1696057500000|2023-09-30 07:05:00|818.62|809.02|816.39|806.79|818.87|809.27|816.14|806.54|276
1696057800000|2023-09-30 07:10:00|816.14|806.54|812.83|803.23|816.46|806.86|812.83|803.23|257
1696058100000|2023-09-30 07:15:00|812.7|803.1|813|803.4|813.12|803.52|811.77|802.17|268
1696058400000|2023-09-30 07:20:00|812.78|803.18|811.58|801.98|812.97|803.37|811.43|801.83|224
1696058700000|2023-09-30 07:25:00|811.57|801.97|813.17|803.57|813.96|804.36|811.51|801.91|330
1696059000000|2023-09-30 07:30:00|813.18|803.58|815.39|805.79|815.72|806.12|813.18|803.58|343
1696059300000|2023-09-30 07:35:00|815.4|805.8|815.46|805.86|815.99|806.39|814.27|804.67|268
1696059600000|2023-09-30 07:40:00|815.45|805.85|814.99|805.39|816.32|806.72|814.88|805.28|110
1696059900000|2023-09-30 07:45:00|814.88|805.28|814.51|804.91|815.37|805.77|814.44|804.84|87
1696060200000|2023-09-30 07:50:00|814.52|804.92|813.47|803.87|814.98|805.38|813.18|803.58|185
1696060500000|2023-09-30 07:55:00|813.48|803.88|812.99|803.39|813.76|804.16|812.48|802.88|151
1696060800000|2023-09-30 08:00:00|813.01|803.41|815.68|806.08|815.68|806.08|812.9|803.3|176
1696061100000|2023-09-30 08:05:00|815.67|806.07|815.7|806.1|815.71|806.11|814.65|805.05|83
1696061400000|2023-09-30 08:10:00|815.71|806.11|814.4|804.8|816.34|806.74|814.15|804.55|106
1696061700000|2023-09-30 08:15:00|814.12|804.52|810.88|801.28|814.45|804.85|810.6|801|264
1696062000000|2023-09-30 08:20:00|810.89|801.29|809.51|799.91|811.01|801.41|809.02|799.42|174
1696062300000|2023-09-30 08:25:00|809.52|799.92|808.47|798.87|810.05|800.45|808.42|798.82|144
1696062600000|2023-09-30 08:30:00|808.45|798.85|809.01|799.41|809.25|799.65|808.02|798.42|275
1696062900000|2023-09-30 08:35:00|809.05|799.45|808.67|799.07|809.51|799.91|808.33|798.73|254
1696063200000|2023-09-30 08:40:00|808.68|799.08|808.93|799.33|809.29|799.69|808.38|798.78|126
1696063500000|2023-09-30 08:45:00|809.04|799.44|808.71|799.11|809.44|799.84|808.61|799.01|185
1696063800000|2023-09-30 08:50:00|808.69|799.09|807.45|797.85|808.85|799.25|807.16|797.56|107
1696064100000|2023-09-30 08:55:00|807.46|797.86|807.31|797.71|808.13|798.53|807.03|797.43|165
1696064400000|2023-09-30 09:00:00|807.32|797.72|807.48|797.88|807.6|798|806.68|797.08|166
1696064700000|2023-09-30 09:05:00|807.45|797.85|807.83|798.23|807.95|798.35|806.84|797.24|191
1696065000000|2023-09-30 09:10:00|807.85|798.25|811.39|801.79|811.39|801.79|807.85|798.25|186
1696065300000|2023-09-30 09:15:00|811.81|802.21|810.16|800.56|812.45|802.85|810.02|800.42|320
1696065600000|2023-09-30 09:20:00|810.18|800.58|810.05|800.45|810.85|801.25|809.57|799.97|193
1696065900000|2023-09-30 09:25:00|810.04|800.44|810.46|800.86|810.99|801.39|809.53|799.93|204
1696066200000|2023-09-30 09:30:00|810.45|800.85|810.55|800.95|811.05|801.45|808.82|799.22|169
1696066500000|2023-09-30 09:35:00|810.51|800.91|812.38|802.78|812.76|803.16|810.25|800.65|194
1696066800000|2023-09-30 09:40:00|812.28|802.68|812.08|802.48|812.34|802.74|811.71|802.11|93
1696067100000|2023-09-30 09:45:00|812.28|802.68|810.41|800.81|812.39|802.79|810.33|800.73|164
1696067400000|2023-09-30 09:50:00|810.42|800.82|809.39|799.79|810.47|800.87|808.55|798.95|225
1696067700000|2023-09-30 09:55:00|809.4|799.8|810.62|801.02|811|801.4|809.13|799.53|241
1696068000000|2023-09-30 10:00:00|810.63|801.03|813.01|803.41|813.51|803.91|810.62|801.02|251
1696068300000|2023-09-30 10:05:00|813.02|803.42|812.22|802.62|813.24|803.64|812.09|802.49|168
1696068600000|2023-09-30 10:10:00|812.23|802.63|813.38|803.78|813.98|804.38|812.19|802.59|89
1696068900000|2023-09-30 10:15:00|813.39|803.79|814.46|804.86|814.76|805.16|813.19|803.59|177
1696069200000|2023-09-30 10:20:00|814.4|804.8|816.74|807.14|816.74|807.14|814.16|804.56|100
1696069500000|2023-09-30 10:25:00|816.48|806.88|816.98|807.38|817.12|807.52|816.08|806.48|107
1696069800000|2023-09-30 10:30:00|816.97|807.37|815.84|806.24|817.26|807.66|815.28|805.68|263
1696070100000|2023-09-30 10:35:00|815.83|806.23|818.77|809.17|818.98|809.38|815.76|806.16|119
1696070400000|2023-09-30 10:40:00|818.98|809.38|819.94|810.34|821.25|811.65|818.29|808.69|221
1696070700000|2023-09-30 10:45:00|819.99|810.39|821.34|811.74|821.41|811.81|819.52|809.92|277
1696071000000|2023-09-30 10:50:00|821.33|811.73|820.55|810.95|821.42|811.82|820.08|810.48|153
1696071300000|2023-09-30 10:55:00|820.56|810.96|819.5|809.9|821.13|811.53|819.29|809.69|152
1696071600000|2023-09-30 11:00:00|819.46|809.86|820.93|811.33|821.26|811.66|818.95|809.35|133
1696071900000|2023-09-30 11:05:00|820.94|811.34|822.52|812.92|822.83|813.23|820.06|810.46|315
1696072200000|2023-09-30 11:10:00|822.47|812.87|825.49|815.89|825.89|816.29|820.94|811.34|247
1696072500000|2023-09-30 11:15:00|825.48|815.88|827.04|817.44|827.04|817.44|823.36|813.76|465
1696072800000|2023-09-30 11:20:00|827.06|817.46|829.9|820.3|829.98|820.38|826.32|816.72|436
1696073100000|2023-09-30 11:25:00|829.94|820.34|828.06|818.46|831.09|821.49|828.02|818.42|431
1696073400000|2023-09-30 11:30:00|828.09|818.49|823.56|813.96|829.14|819.54|823.47|813.87|474
1696073700000|2023-09-30 11:35:00|823.57|813.97|822.1|812.5|824.91|815.31|821.4|811.8|480
1696074000000|2023-09-30 11:40:00|821.99|812.39|823.21|813.61|823.47|813.87|821.36|811.76|348
1696074300000|2023-09-30 11:45:00|823.38|813.78|828.79|819.19|828.87|819.27|823.38|813.78|496
1696074600000|2023-09-30 11:50:00|828.77|819.17|827.15|817.55|829.28|819.68|827.14|817.54|317
1696074900000|2023-09-30 11:55:00|827.13|817.53|826.19|816.59|828.39|818.79|826.19|816.59|268
1696075200000|2023-09-30 12:00:00|826.2|816.6|824.7|815.1|826.27|816.67|824.68|815.08|206
1696075500000|2023-09-30 12:05:00|824.71|815.11|825.13|815.53|825.13|815.53|823.45|813.85|285
1696075800000|2023-09-30 12:10:00|825.17|815.57|825.44|815.84|826.1|816.5|824.71|815.11|198
1696076100000|2023-09-30 12:15:00|825.43|815.83|822.63|813.03|825.43|815.83|822.43|812.83|238
1696076400000|2023-09-30 12:20:00|822.6|813|821.3|811.7|822.61|813.01|821.3|811.7|139
1696076700000|2023-09-30 12:25:00|821.55|811.95|823.33|813.73|823.37|813.77|821.3|811.7|139
1696077000000|2023-09-30 12:30:00|823.34|813.74|820.48|810.88|823.76|814.16|820.38|810.78|219
1696077300000|2023-09-30 12:35:00|820.49|810.89|821.69|812.09|822.48|812.88|820.42|810.82|287
1696077600000|2023-09-30 12:40:00|821.46|811.86|820.72|811.12|821.76|812.16|819.76|810.16|163
1696077900000|2023-09-30 12:45:00|820.73|811.13|821.96|812.36|822.22|812.62|820.27|810.67|299
1696078200000|2023-09-30 12:50:00|821.92|812.32|820.85|811.25|822.87|813.27|820.63|811.03|318
1696078500000|2023-09-30 12:55:00|820.88|811.28|822.37|812.77|822.51|812.91|820.85|811.25|349
1696078800000|2023-09-30 13:00:00|822.38|812.78|821.26|811.66|823.23|813.63|821.18|811.58|288
1696079100000|2023-09-30 13:05:00|821.24|811.64|820.78|811.18|822.07|812.47|820.46|810.86|203
1696079400000|2023-09-30 13:10:00|820.77|811.17|820.46|810.86|821.06|811.46|820.07|810.47|150
1696079700000|2023-09-30 13:15:00|820.44|810.84|821.96|812.36|822.93|813.33|820.3|810.7|250
1696080000000|2023-09-30 13:20:00|821.95|812.35|824.84|815.24|824.84|815.24|821.8|812.2|259
1696080300000|2023-09-30 13:25:00|824.85|815.25|826.02|816.42|826.21|816.61|824.05|814.45|141
1696080600000|2023-09-30 13:30:00|826.03|816.43|828.2|818.6|828.74|819.14|825.77|816.17|248
1696080900000|2023-09-30 13:35:00|828.19|818.59|823.54|813.94|828.19|818.59|822.99|813.39|377
1696081200000|2023-09-30 13:40:00|823.53|813.93|822.56|812.96|823.65|814.05|822.35|812.75|151
1696081500000|2023-09-30 13:45:00|822.35|812.75|821.91|812.31|822.35|812.75|821.21|811.61|230
1696081800000|2023-09-30 13:50:00|821.89|812.29|822.63|813.03|823.98|814.38|821|811.4|278
1696082100000|2023-09-30 13:55:00|822.66|813.06|824.31|814.71|824.47|814.87|822.48|812.88|434
1696082400000|2023-09-30 14:00:00|824.32|814.72|824.09|814.49|825.1|815.5|823.63|814.03|324
1696082700000|2023-09-30 14:05:00|824.1|814.5|826.01|816.41|826.43|816.83|823.52|813.92|368
1696083000000|2023-09-30 14:10:00|826.27|816.67|823.78|814.18|826.27|816.67|823.64|814.04|394
1696083300000|2023-09-30 14:15:00|823.79|814.19|822.1|812.5|824.57|814.97|822.1|812.5|291
1696083600000|2023-09-30 14:20:00|822.11|812.51|821.52|811.92|822.45|812.85|821.4|811.8|159
1696083900000|2023-09-30 14:25:00|821.4|811.8|821.47|811.87|822.32|812.72|821.4|811.8|157
1696084200000|2023-09-30 14:30:00|821.31|811.71|821.38|811.78|821.51|811.91|820.45|810.85|125
1696084500000|2023-09-30 14:35:00|821.26|811.66|820.69|811.09|821.26|811.66|820.34|810.74|269
1696084800000|2023-09-30 14:40:00|820.68|811.08|822.39|812.79|822.39|812.79|820.27|810.67|227
1696085100000|2023-09-30 14:45:00|822.4|812.8|819.59|809.99|822.4|812.8|818.93|809.33|290
1696085400000|2023-09-30 14:50:00|819.58|809.98|819.55|809.95|820.37|810.77|818.57|808.97|347
1696085700000|2023-09-30 14:55:00|819.57|809.97|820.47|810.87|820.47|810.87|818.93|809.33|80
1696086000000|2023-09-30 15:00:00|820.5|810.9|820.3|810.7|821.65|812.05|818.71|809.11|317
1696086300000|2023-09-30 15:05:00|820.34|810.74|822.16|812.56|823.21|813.61|820.28|810.68|446
1696086600000|2023-09-30 15:10:00|822.13|812.53|822.38|812.78|823.01|813.41|821.9|812.3|417
1696086900000|2023-09-30 15:15:00|822.39|812.79|822.16|812.56|822.7|813.1|822.05|812.45|231
1696087200000|2023-09-30 15:20:00|822.18|812.58|822.39|812.79|822.77|813.17|821.09|811.49|201
1696087500000|2023-09-30 15:25:00|822.4|812.8|824.05|814.45|824.98|815.38|821.93|812.33|270
1696087800000|2023-09-30 15:30:00|824.02|814.42|824.95|815.35|825.27|815.67|823.52|813.92|126
1696088100000|2023-09-30 15:35:00|824.91|815.31|824.74|815.14|825.47|815.87|824.02|814.42|128
1696088400000|2023-09-30 15:40:00|824.7|815.1|825.42|815.82|825.42|815.82|824.48|814.88|104
1696088700000|2023-09-30 15:45:00|825.39|815.79|826.95|817.35|827.5|817.9|825.35|815.75|302
1696089000000|2023-09-30 15:50:00|826.96|817.36|827.89|818.29|828.29|818.69|826.19|816.59|378
1696089300000|2023-09-30 15:55:00|827.88|818.28|827.57|817.97|828.99|819.39|827.06|817.46|330
1696089600000|2023-09-30 16:00:00|827.56|817.96|826.06|816.46|828.25|818.65|825.36|815.76|267
1696089900000|2023-09-30 16:05:00|826.03|816.43|828.74|819.14|828.74|819.14|824.72|815.12|280
1696090200000|2023-09-30 16:10:00|828.85|819.25|828.75|819.15|828.85|819.25|828.04|818.44|176
1696090500000|2023-09-30 16:15:00|828.77|819.17|825.74|816.14|828.77|819.17|825.42|815.82|240
1696090800000|2023-09-30 16:20:00|825.63|816.03|826.25|816.65|827.34|817.74|825.45|815.85|229
1696091100000|2023-09-30 16:25:00|826.26|816.66|824.28|814.68|826.27|816.67|824.28|814.68|152
1696091400000|2023-09-30 16:30:00|824.3|814.7|822.46|812.86|824.5|814.9|822.34|812.74|287
1696091700000|2023-09-30 16:35:00|822.47|812.87|824.22|814.62|825.24|815.64|822.47|812.87|311
1696092000000|2023-09-30 16:40:00|824.21|814.61|825.26|815.66|825.57|815.97|823.28|813.68|310
1696092300000|2023-09-30 16:45:00|825.25|815.65|823.54|813.94|825.33|815.73|822.52|812.92|219
1696092600000|2023-09-30 16:50:00|823.53|813.93|823.03|813.43|823.54|813.94|822.39|812.79|169
1696092900000|2023-09-30 16:55:00|823.04|813.44|822.58|812.98|823.74|814.14|821.77|812.17|162
1696093200000|2023-09-30 17:00:00|822.57|812.97|821.44|811.84|822.57|812.97|819.69|810.09|309
1696093500000|2023-09-30 17:05:00|821.31|811.71|823.56|813.96|824.11|814.51|820.94|811.34|312
1696093800000|2023-09-30 17:10:00|823.59|813.99|822.23|812.63|823.79|814.19|821.41|811.81|296
1696094100000|2023-09-30 17:15:00|822.29|812.69|821.91|812.31|822.5|812.9|821.89|812.29|178
1696094400000|2023-09-30 17:20:00|821.89|812.29|823.1|813.5|823.1|813.5|821.1|811.5|152
1696094700000|2023-09-30 17:25:00|823.05|813.45|824.83|815.23|824.83|815.23|822.38|812.78|287
1696095000000|2023-09-30 17:30:00|824.82|815.22|823.85|814.25|824.82|815.22|822.93|813.33|171
1696095300000|2023-09-30 17:35:00|823.84|814.24|822.63|813.03|824.68|815.08|822.63|813.03|106
1696095600000|2023-09-30 17:40:00|822.62|813.02|822.61|813.01|823.3|813.7|822.36|812.76|140
1696095900000|2023-09-30 17:45:00|822.6|813|822.26|812.66|822.6|813|821.3|811.7|185
1696096200000|2023-09-30 17:50:00|822.27|812.67|821.82|812.22|822.27|812.67|821.3|811.7|157
1696096500000|2023-09-30 17:55:00|821.78|812.18|821.47|811.87|822.37|812.77|821.29|811.69|152
1696096800000|2023-09-30 18:00:00|821.46|811.86|822.26|812.66|822.82|813.22|821.25|811.65|217
1696097100000|2023-09-30 18:05:00|822.24|812.64|822.69|813.09|823.71|814.11|822.21|812.61|177
1696097400000|2023-09-30 18:10:00|822.71|813.11|823.25|813.65|823.38|813.78|822.51|812.91|197
1696097700000|2023-09-30 18:15:00|823.24|813.64|822.3|812.7|823.46|813.86|822.3|812.7|152
1696098000000|2023-09-30 18:20:00|822.45|812.85|823.52|813.92|823.84|814.24|822.45|812.85|125
1696098300000|2023-09-30 18:25:00|823.53|813.93|822.45|812.85|823.56|813.96|822.45|812.85|119
1696098600000|2023-09-30 18:30:00|822.44|812.84|821.3|811.7|822.44|812.84|821.3|811.7|169
1696098900000|2023-09-30 18:35:00|821.32|811.72|816.49|806.89|821.66|812.06|815.73|806.13|188
1696099200000|2023-09-30 18:40:00|816.55|806.95|814.88|805.28|816.9|807.3|814.22|804.62|329
1696099500000|2023-09-30 18:45:00|814.89|805.29|816.88|807.28|817.32|807.72|814.82|805.22|341
1696099800000|2023-09-30 18:50:00|816.87|807.27|818.01|808.41|818.01|808.41|815.72|806.12|290
1696100100000|2023-09-30 18:55:00|818.26|808.66|818.76|809.16|818.76|809.16|817.77|808.17|127
1696100400000|2023-09-30 19:00:00|818.73|809.13|818.12|808.52|818.73|809.13|816.55|806.95|185
1696100700000|2023-09-30 19:05:00|818.3|808.7|818.97|809.37|819.69|810.09|817.34|807.74|145
1696101000000|2023-09-30 19:10:00|818.98|809.38|819.44|809.84|819.66|810.06|818.97|809.37|54
1696101300000|2023-09-30 19:15:00|819.32|809.72|819.44|809.84|820.32|810.72|819.32|809.72|75
1696101600000|2023-09-30 19:20:00|819.45|809.85|819.53|809.93|819.54|809.94|818.62|809.02|153
1696101900000|2023-09-30 19:25:00|819.57|809.97|820.9|811.3|820.9|811.3|819.57|809.97|52
1696102200000|2023-09-30 19:30:00|821.15|811.55|821.29|811.69|821.7|812.1|820.69|811.09|113
1696102500000|2023-09-30 19:35:00|821.44|811.84|821.75|812.15|822.23|812.63|821.29|811.69|52
1696102800000|2023-09-30 19:40:00|821.62|812.02|822.4|812.8|822.62|813.02|821.5|811.9|67
1696103100000|2023-09-30 19:45:00|822.39|812.79|823.04|813.44|823.04|813.44|822.09|812.49|65
1696103400000|2023-09-30 19:50:00|823.03|813.43|823.31|813.71|824.17|814.57|821.84|812.24|161
1696103700000|2023-09-30 19:55:00|823.32|813.72|822.85|813.25|823.33|813.73|822.47|812.87|85
1696104000000|2023-09-30 20:00:00|822.83|813.23|820.86|811.26|822.85|813.25|820.73|811.13|200
1696104300000|2023-09-30 20:05:00|820.88|811.28|820.71|811.11|821.06|811.46|819.71|810.11|244
1696104600000|2023-09-30 20:10:00|820.76|811.16|819.87|810.27|821.02|811.42|819.8|810.2|91
1696104900000|2023-09-30 20:15:00|819.86|810.26|819.9|810.3|820.34|810.74|819.86|810.26|92
1696105200000|2023-09-30 20:20:00|819.82|810.22|819.53|809.93|819.99|810.39|819.47|809.87|132
1696105500000|2023-09-30 20:25:00|819.52|809.92|819.75|810.15|820.26|810.66|819.44|809.84|83
1696105800000|2023-09-30 20:30:00|819.81|810.21|819.36|809.76|820.25|810.65|819.36|809.76|114
1696106100000|2023-09-30 20:35:00|819.38|809.78|819.23|809.63|819.6|810|819.21|809.61|107
1696106400000|2023-09-30 20:40:00|819.09|809.49|820.75|811.15|820.75|811.15|819.09|809.49|64
1696106700000|2023-09-30 20:45:00|820.74|811.14|820.42|810.82|820.75|811.15|820.24|810.64|18
1696107000000|2023-09-30 20:50:00|820.43|810.83|820.17|810.57|820.43|810.83|819.71|810.11|68
1696107300000|2023-09-30 20:55:00|820.22|810.62|820.36|810.76|820.36|810.76|819.78|810.18|63
1696107600000|2023-09-30 21:00:00|820.38|810.78|821.11|811.51|821.35|811.75|820.38|810.78|35
1696107900000|2023-09-30 21:05:00|821.15|811.55|820.45|810.85|821.15|811.55|820.43|810.83|59
1696108200000|2023-09-30 21:10:00|820.46|810.86|820.03|810.43|820.48|810.88|819.86|810.26|66
1696108500000|2023-09-30 21:15:00|819.87|810.27|819.87|810.27|820.19|810.59|819.4|809.8|54
1696108800000|2023-09-30 21:20:00|819.74|810.14|818.59|808.99|819.74|810.14|818.43|808.83|47
1696109100000|2023-09-30 21:25:00|818.65|809.05|820.29|810.69|820.76|811.16|818.62|809.02|58
1696109400000|2023-09-30 21:30:00|820.15|810.55|818.36|808.76|820.15|810.55|818.36|808.76|122
1696109700000|2023-09-30 21:35:00|818.35|808.75|817.79|808.19|818.76|809.16|817.77|808.17|110
1696110000000|2023-09-30 21:40:00|817.58|807.98|818.73|809.13|819.74|810.14|816.87|807.27|130
1696110300000|2023-09-30 21:45:00|818.75|809.15|816.07|806.47|819.37|809.77|816.07|806.47|108
1696110600000|2023-09-30 21:50:00|816.16|806.56|817.71|808.11|817.71|808.11|816.15|806.55|114
1696110900000|2023-09-30 21:55:00|817.94|808.34|817.43|807.83|817.97|808.37|816.95|807.35|52
1696111200000|2023-09-30 22:00:00|817.42|807.82|819.32|809.72|819.32|809.72|817.21|807.61|117
1696111500000|2023-09-30 22:05:00|819.31|809.71|819.76|810.16|819.76|810.16|818.9|809.3|87
1696111800000|2023-09-30 22:10:00|819.78|810.18|820.1|810.5|820.65|811.05|819.78|810.18|25
1696112100000|2023-09-30 22:15:00|820.15|810.55|821.45|811.85|821.45|811.85|820.15|810.55|33
1696112400000|2023-09-30 22:20:00|821.6|812|821.61|812.01|821.86|812.26|821.31|811.71|15
1696112700000|2023-09-30 22:25:00|821.86|812.26|822.14|812.54|822.85|813.25|821.86|812.26|27
1696113000000|2023-09-30 22:30:00|822.4|812.8|823.14|813.54|823.93|814.33|822.32|812.72|213
1696113300000|2023-09-30 22:35:00|823.15|813.55|822.51|812.91|823.21|813.61|822.17|812.57|111
1696113600000|2023-09-30 22:40:00|822.42|812.82|824.21|814.61|824.36|814.76|822.42|812.82|119
1696113900000|2023-09-30 22:45:00|824.28|814.68|824.82|815.22|825.36|815.76|823.7|814.1|130
1696114200000|2023-09-30 22:50:00|824.86|815.26|824.31|814.71|824.86|815.26|823.98|814.38|99
1696114500000|2023-09-30 22:55:00|824.28|814.68|822.94|813.34|824.36|814.76|822.44|812.84|84
1696114800000|2023-09-30 23:00:00|822.69|813.09|821.7|812.1|823.09|813.49|821.7|812.1|147
1696115100000|2023-09-30 23:05:00|821.62|812.02|820.42|810.82|822|812.4|820.26|810.66|147
1696115400000|2023-09-30 23:10:00|820.43|810.83|822.29|812.69|823.03|813.43|820.43|810.83|187
1696115700000|2023-09-30 23:15:00|822.3|812.7|823.69|814.09|823.73|814.13|821.77|812.17|101
1696116000000|2023-09-30 23:20:00|823.66|814.06|824.03|814.43|824.3|814.7|823.34|813.74|36
1696116300000|2023-09-30 23:25:00|824.04|814.44|823.42|813.82|824.45|814.85|823.41|813.81|140
1696116600000|2023-09-30 23:30:00|823.46|813.86|823.63|814.03|824.52|814.92|823.46|813.86|229
1696116900000|2023-09-30 23:35:00|823.62|814.02|821.23|811.63|824.38|814.78|820.76|811.16|214
1696117200000|2023-09-30 23:40:00|821.29|811.69|821.2|811.6|822.09|812.49|820.95|811.35|135
1696117500000|2023-09-30 23:45:00|820.79|811.19|822.05|812.45|822.11|812.51|820.79|811.19|113
1696117800000|2023-09-30 23:50:00|822.06|812.46|822.8|813.2|822.8|813.2|821.39|811.79|120
1696118100000|2023-09-30 23:55:00|822.81|813.21|823.88|814.28|824.38|814.78|822.81|813.21|153
1696118400000|2023-10-01 00:00:00|823.86|814.26|821.64|812.04|824.17|814.57|821.5|811.9|170
1696118700000|2023-10-01 00:05:00|821.68|812.08|822.44|812.84|822.56|812.96|820.6|811|223
1696119000000|2023-10-01 00:10:00|822.46|812.86|823.82|814.22|824.07|814.47|822.46|812.86|121
1696119300000|2023-10-01 00:15:00|823.76|814.16|824.98|815.38|824.99|815.39|823.72|814.12|76
1696119600000|2023-10-01 00:20:00|824.99|815.39|826.6|817|826.89|817.29|824.91|815.31|101
1696119900000|2023-10-01 00:25:00|826.62|817.02|827.9|818.3|827.9|818.3|825.69|816.09|204
1696120200000|2023-10-01 00:30:00|827.65|818.05|828.37|818.77|828.43|818.83|825.89|816.29|198
1696120500000|2023-10-01 00:35:00|828.5|818.9|827.29|817.69|829.93|820.33|827.2|817.6|197
1696120800000|2023-10-01 00:40:00|827.28|817.68|827.24|817.64|828.78|819.18|825.44|815.84|316
1696121100000|2023-10-01 00:45:00|827.25|817.65|827.61|818.01|828.29|818.69|827.03|817.43|244
1696121400000|2023-10-01 00:50:00|827.62|818.02|829.3|819.7|829.3|819.7|827.29|817.69|135
1696121700000|2023-10-01 00:55:00|828.8|819.2|829.27|819.67|830.3|820.7|828.8|819.2|97
1696122000000|2023-10-01 01:00:00|829.26|819.66|826.88|817.28|829.29|819.69|826.88|817.28|250
1696122300000|2023-10-01 01:05:00|826.82|817.22|826.1|816.5|827.46|817.86|825.77|816.17|206
1696122600000|2023-10-01 01:10:00|826.09|816.49|825.14|815.54|826.18|816.58|824.8|815.2|142
1696122900000|2023-10-01 01:15:00|825.13|815.53|823.86|814.26|825.28|815.68|823.86|814.26|188
1696123200000|2023-10-01 01:20:00|823.85|814.25|823.82|814.22|824.23|814.63|823.68|814.08|37
1696123500000|2023-10-01 01:25:00|823.74|814.14|823.42|813.82|823.74|814.14|822.85|813.25|188
1696123800000|2023-10-01 01:30:00|823.44|813.84|822.79|813.19|824.31|814.71|822.65|813.05|77
1696124100000|2023-10-01 01:35:00|822.66|813.06|824.35|814.75|824.6|815|822.36|812.76|84
1696124400000|2023-10-01 01:40:00|824.6|815|823.3|813.7|824.88|815.28|823.3|813.7|15
1696124700000|2023-10-01 01:45:00|823.28|813.68|822.81|813.21|823.46|813.86|822.81|813.21|82
1696125000000|2023-10-01 01:50:00|822.8|813.2|822.41|812.81|823.31|813.71|822.41|812.81|89
1696125300000|2023-10-01 01:55:00|822.36|812.76|821.5|811.9|822.64|813.04|821.5|811.9|105
1696125600000|2023-10-01 02:00:00|821.51|811.91|821.25|811.65|822.12|812.52|821.13|811.53|140
1696125900000|2023-10-01 02:05:00|821.24|811.64|820.34|810.74|821.29|811.69|820.33|810.73|76
1696126200000|2023-10-01 02:10:00|820.33|810.73|819.44|809.84|820.49|810.89|819.38|809.78|66
1696126500000|2023-10-01 02:15:00|819.45|809.85|819.13|809.53|820.05|810.45|819.13|809.53|79
1696126800000|2023-10-01 02:20:00|819.17|809.57|819.66|810.06|820.02|810.42|819.13|809.53|34
1696127100000|2023-10-01 02:25:00|819.42|809.82|819|809.4|819.42|809.82|819|809.4|11
1696127400000|2023-10-01 02:30:00|818.75|809.15|818.47|808.87|819.15|809.55|818.47|808.87|72
1696127700000|2023-10-01 02:35:00|818.46|808.86|817.09|807.49|818.51|808.91|816.41|806.81|203
1696128000000|2023-10-01 02:40:00|817.08|807.48|817.5|807.9|818.11|808.51|817.08|807.48|107
1696128300000|2023-10-01 02:45:00|817.65|808.05|817.96|808.36|818.16|808.56|817.5|807.9|77
1696128600000|2023-10-01 02:50:00|817.98|808.38|819.34|809.74|819.43|809.83|817.93|808.33|104
1696128900000|2023-10-01 02:55:00|819.35|809.75|818.53|808.93|819.75|810.15|818.31|808.71|65
1696129200000|2023-10-01 03:00:00|818.55|808.95|817.1|807.5|818.73|809.13|817.1|807.5|92
1696129500000|2023-10-01 03:05:00|817.27|807.67|817.48|807.88|818.11|808.51|817.26|807.66|119
1696129800000|2023-10-01 03:10:00|817.49|807.89|817.47|807.87|817.76|808.16|817.39|807.79|127
1696130100000|2023-10-01 03:15:00|817.48|807.88|818.99|809.39|819.02|809.42|817.48|807.88|168
1696130400000|2023-10-01 03:20:00|819|809.4|818.8|809.2|819.16|809.56|818.8|809.2|21
1696130700000|2023-10-01 03:25:00|818.84|809.24|819.23|809.63|819.25|809.65|818.84|809.24|62
1696131000000|2023-10-01 03:30:00|819.25|809.65|819.23|809.63|819.77|810.17|819.23|809.63|12
1696131300000|2023-10-01 03:35:00|818.76|809.16|817.95|808.35|818.76|809.16|817.85|808.25|79
1696131600000|2023-10-01 03:40:00|817.92|808.32|819.83|810.23|819.83|810.23|817.9|808.3|65
1696131900000|2023-10-01 03:45:00|819.82|810.22|820.75|811.15|820.75|811.15|819.8|810.2|58
1696132200000|2023-10-01 03:50:00|820.8|811.2|821.47|811.87|821.71|812.11|820.71|811.11|69
1696132500000|2023-10-01 03:55:00|821.72|812.12|821.17|811.57|821.77|812.17|821.04|811.44|63
1696132800000|2023-10-01 04:00:00|821.16|811.56|821.04|811.44|821.86|812.26|821.04|811.44|101
1696133100000|2023-10-01 04:05:00|820.79|811.19|821.04|811.44|821.04|811.44|820.32|810.72|11
1696133400000|2023-10-01 04:10:00|821.03|811.43|819.26|809.66|821.03|811.43|819.26|809.66|64
1696133700000|2023-10-01 04:15:00|818.91|809.31|818.78|809.18|819.62|810.02|818.78|809.18|109
1696134000000|2023-10-01 04:20:00|819.03|809.43|819.18|809.58|819.34|809.74|818.8|809.2|83
1696134300000|2023-10-01 04:25:00|819.56|809.96|818.27|808.67|819.56|809.96|818.27|808.67|3
1696134600000|2023-10-01 04:30:00|818.02|808.42|817.77|808.17|818.02|808.42|817.77|808.17|4
1696134900000|2023-10-01 04:35:00|817.38|807.78|816.95|807.35|817.38|807.78|816.95|807.35|27
1696135200000|2023-10-01 04:40:00|816.99|807.39|816.95|807.35|816.99|807.39|816.95|807.35|2
1696135500000|2023-10-01 04:45:00|817.08|807.48|817.06|807.46|817.94|808.34|816.9|807.3|133
1696135800000|2023-10-01 04:50:00|817.13|807.53|817.15|807.55|817.43|807.83|817.07|807.47|67
1696136100000|2023-10-01 04:55:00|817.14|807.54|817.39|807.79|817.4|807.8|817.06|807.46|15
1696136400000|2023-10-01 05:00:00|817.4|807.8|816.9|807.3|817.94|808.34|816.81|807.21|52
1696136700000|2023-10-01 05:05:00|817.12|807.52|817.93|808.33|818.28|808.68|817.12|807.52|126
1696137000000|2023-10-01 05:10:00|817.92|808.32|817.51|807.91|818.01|808.41|817.35|807.75|52
1696137300000|2023-10-01 05:15:00|817.49|807.89|817.34|807.74|817.51|807.91|817.33|807.73|12
1696137600000|2023-10-01 05:20:00|817.38|807.78|818.45|808.85|819.16|809.56|817.3|807.7|132
1696137900000|2023-10-01 05:25:00|818.51|808.91|819.05|809.45|819.05|809.45|818.37|808.77|90
1696138200000|2023-10-01 05:30:00|819.04|809.44|818.56|808.96|819.06|809.46|818.33|808.73|84
1696138500000|2023-10-01 05:35:00|818.43|808.83|817.98|808.38|818.47|808.87|817.98|808.38|37
1696138800000|2023-10-01 05:40:00|817.92|808.32|818.26|808.66|818.33|808.73|817.63|808.03|45
1696139100000|2023-10-01 05:45:00|818.24|808.64|817.56|807.96|818.35|808.75|817.56|807.96|76
1696139400000|2023-10-01 05:50:00|817.35|807.75|816.67|807.07|817.35|807.75|816.67|807.07|10
1696139700000|2023-10-01 05:55:00|816.52|806.92|815.28|805.68|816.52|806.92|814.55|804.95|63
1696140000000|2023-10-01 06:00:00|815.29|805.69|815.31|805.71|815.85|806.25|815.29|805.69|8
1696140300000|2023-10-01 06:05:00|815.45|805.85|815.31|805.71|815.75|806.15|814.8|805.2|33
1696140600000|2023-10-01 06:10:00|815.89|806.29|815.97|806.37|815.97|806.37|815.37|805.77|67
1696140900000|2023-10-01 06:15:00|815.89|806.29|816.27|806.67|816.43|806.83|815.89|806.29|14
1696141200000|2023-10-01 06:20:00|815.99|806.39|816.13|806.53|816.15|806.55|815.38|805.78|84
1696141500000|2023-10-01 06:25:00|816.14|806.54|816.3|806.7|816.3|806.7|815.66|806.06|51
1696141800000|2023-10-01 06:30:00|816.55|806.95|817.69|808.09|817.69|808.09|816.54|806.94|89
1696142100000|2023-10-01 06:35:00|817.62|808.02|816.74|807.14|817.77|808.17|816.7|807.1|109
1696142400000|2023-10-01 06:40:00|816.73|807.13|817.56|807.96|818.28|808.68|816.73|807.13|145
1696142700000|2023-10-01 06:45:00|817.55|807.95|817.92|808.32|818.43|808.83|817.32|807.72|170
1696143000000|2023-10-01 06:50:00|817.94|808.34|816.12|806.52|818.32|808.72|815.59|805.99|243
1696143300000|2023-10-01 06:55:00|816.11|806.51|815.99|806.39|816.13|806.53|815.57|805.97|134
1696143600000|2023-10-01 07:00:00|815.98|806.38|815.24|805.64|816.03|806.43|814.99|805.39|105
1696143900000|2023-10-01 07:05:00|814.99|805.39|814.14|804.54|815.24|805.64|812.59|802.99|196
1696144200000|2023-10-01 07:10:00|814.11|804.51|813.22|803.62|814.31|804.71|813.22|803.62|301
1696144500000|2023-10-01 07:15:00|813.21|803.61|811.64|802.04|813.42|803.82|811.62|802.02|134
1696144800000|2023-10-01 07:20:00|811.63|802.03|811.38|801.78|811.79|802.19|811.25|801.65|37
1696145100000|2023-10-01 07:25:00|811.19|801.59|810.34|800.74|811.38|801.78|810.11|800.51|83
1696145400000|2023-10-01 07:30:00|810.33|800.73|810.67|801.07|811.09|801.49|809.58|799.98|207
1696145700000|2023-10-01 07:35:00|810.62|801.02|811.84|802.24|812.36|802.76|810.53|800.93|176
1696146000000|2023-10-01 07:40:00|811.85|802.25|810.39|800.79|811.96|802.36|810.21|800.61|125
1696146300000|2023-10-01 07:45:00|810.46|800.86|811.8|802.2|811.8|802.2|810.3|800.7|144
1696146600000|2023-10-01 07:50:00|811.81|802.21|810.79|801.19|811.81|802.21|810.49|800.89|124
1696146900000|2023-10-01 07:55:00|810.82|801.22|811.01|801.41|811.43|801.83|810.44|800.84|158
1696147200000|2023-10-01 08:00:00|811.04|801.44|810.51|800.91|811.39|801.79|809.29|799.69|152
1696147500000|2023-10-01 08:05:00|810.5|800.9|812.19|802.59|812.19|802.59|810.38|800.78|76
1696147800000|2023-10-01 08:10:00|811.94|802.34|812.2|802.6|812.26|802.66|811.69|802.09|36
1696148100000|2023-10-01 08:15:00|812.19|802.59|812.77|803.17|812.77|803.17|812.19|802.59|59
1696148400000|2023-10-01 08:20:00|812.52|802.92|812|802.4|812.52|802.92|810.56|800.96|151
1696148700000|2023-10-01 08:25:00|812.25|802.65|811.96|802.36|812.52|802.92|811.57|801.97|139
1696149000000|2023-10-01 08:30:00|812.01|802.41|811.08|801.48|812.06|802.46|810.83|801.23|85
1696149300000|2023-10-01 08:35:00|811.1|801.5|811.55|801.95|812.17|802.57|811.1|801.5|65
1696149600000|2023-10-01 08:40:00|811.52|801.92|811.97|802.37|812.01|802.41|811.45|801.85|128
1696149900000|2023-10-01 08:45:00|812.02|802.42|811.95|802.35|812.11|802.51|811.54|801.94|123
1696150200000|2023-10-01 08:50:00|811.99|802.39|812.54|802.94|812.82|803.22|811.71|802.11|86
1696150500000|2023-10-01 08:55:00|812.79|803.19|813.08|803.48|813.84|804.24|812.46|802.86|131
1696150800000|2023-10-01 09:00:00|813.09|803.49|814.25|804.65|814.26|804.66|812.95|803.35|62
1696151100000|2023-10-01 09:05:00|814.24|804.64|813.78|804.18|814.48|804.88|813.36|803.76|179
1696151400000|2023-10-01 09:10:00|813.69|804.09|813.6|804|813.8|804.2|813.3|803.7|35
1696151700000|2023-10-01 09:15:00|813.61|804.01|812.56|802.96|813.71|804.11|812.33|802.73|253
1696152000000|2023-10-01 09:20:00|812.53|802.93|812.42|802.82|812.55|802.95|811.75|802.15|96
1696152300000|2023-10-01 09:25:00|812.4|802.8|813.72|804.12|814.11|804.51|812.3|802.7|183
1696152600000|2023-10-01 09:30:00|813.71|804.11|813.79|804.19|814.05|804.45|813.11|803.51|183
1696152900000|2023-10-01 09:35:00|813.78|804.18|813.31|803.71|814.11|804.51|812.7|803.1|90
1696153200000|2023-10-01 09:40:00|813.57|803.97|814.3|804.7|814.58|804.98|813.57|803.97|72
1696153500000|2023-10-01 09:45:00|814.31|804.71|816.62|807.02|817.2|807.6|814.29|804.69|186
1696153800000|2023-10-01 09:50:00|816.61|807.01|815.74|806.14|817.25|807.65|815.7|806.1|239
1696154100000|2023-10-01 09:55:00|815.75|806.15|816.42|806.82|817.36|807.76|815.72|806.12|115
1696154400000|2023-10-01 10:00:00|816.41|806.81|820.18|810.58|820.18|810.58|816.31|806.71|351
1696154700000|2023-10-01 10:05:00|820.17|810.57|825.28|815.68|825.66|816.06|819.69|810.09|494
1696155000000|2023-10-01 10:10:00|825.22|815.62|824.87|815.27|825.97|816.37|824.28|814.68|250
1696155300000|2023-10-01 10:15:00|824.94|815.34|822.22|812.62|825.13|815.53|822.16|812.56|223
1696155600000|2023-10-01 10:20:00|822.27|812.67|821.02|811.42|823.09|813.49|821.02|811.42|146
1696155900000|2023-10-01 10:25:00|821.03|811.43|821.89|812.29|822.16|812.56|821.02|811.42|81
1696156200000|2023-10-01 10:30:00|822.11|812.51|822.03|812.43|822.14|812.54|819.57|809.97|153
1696156500000|2023-10-01 10:35:00|821.82|812.22|821.92|812.32|822.56|812.96|821.2|811.6|124
1696156800000|2023-10-01 10:40:00|821.95|812.35|822.14|812.54|822.4|812.8|821.45|811.85|116
1696157100000|2023-10-01 10:45:00|822.13|812.53|824.18|814.58|824.25|814.65|821.83|812.23|145
1696157400000|2023-10-01 10:50:00|824.17|814.57|822.66|813.06|824.68|815.08|822.66|813.06|225
1696157700000|2023-10-01 10:55:00|822.64|813.04|823.5|813.9|824.67|815.07|822.63|813.03|136
1696158000000|2023-10-01 11:00:00|823.49|813.89|821.12|811.52|823.51|813.91|821.07|811.47|101
1696158300000|2023-10-01 11:05:00|821.13|811.53|819.85|810.25|821.3|811.7|819.41|809.81|143
1696158600000|2023-10-01 11:10:00|819.88|810.28|820.16|810.56|820.65|811.05|819.52|809.92|67
1696158900000|2023-10-01 11:15:00|820.15|810.55|820.68|811.08|821|811.4|819.51|809.91|148
1696159200000|2023-10-01 11:20:00|820.67|811.07|819.56|809.96|820.67|811.07|819.27|809.67|101
1696159500000|2023-10-01 11:25:00|819.57|809.97|819.78|810.18|819.9|810.3|819.27|809.67|123
1696159800000|2023-10-01 11:30:00|819.51|809.91|820.44|810.84|820.92|811.32|819.2|809.6|188
1696160100000|2023-10-01 11:35:00|820.43|810.83|820.08|810.48|820.43|810.83|819.7|810.1|199
1696160400000|2023-10-01 11:40:00|820.09|810.49|820.45|810.85|820.7|811.1|819.89|810.29|205
1696160700000|2023-10-01 11:45:00|820.44|810.84|818.77|809.17|820.47|810.87|818.77|809.17|141
1696161000000|2023-10-01 11:50:00|818.51|808.91|818.76|809.16|818.79|809.19|817.96|808.36|114
1696161300000|2023-10-01 11:55:00|818.77|809.17|817.72|808.12|819.35|809.75|817.6|808|134
1696161600000|2023-10-01 12:00:00|817.73|808.13|816.44|806.84|817.9|808.3|816.44|806.84|275
1696161900000|2023-10-01 12:05:00|816.46|806.86|815.22|805.62|816.55|806.95|815.22|805.62|169
1696162200000|2023-10-01 12:10:00|815.42|805.82|815.29|805.69|815.91|806.31|814.48|804.88|184
1696162500000|2023-10-01 12:15:00|815.3|805.7|814.07|804.47|815.43|805.83|813.59|803.99|81
1696162800000|2023-10-01 12:20:00|814.08|804.48|814.93|805.33|815.15|805.55|814.08|804.48|140
1696163100000|2023-10-01 12:25:00|814.94|805.34|815.76|806.16|816.32|806.72|814.89|805.29|112
1696163400000|2023-10-01 12:30:00|815.75|806.15|816.4|806.8|816.4|806.8|815.39|805.79|133
1696163700000|2023-10-01 12:35:00|816.58|806.98|815.88|806.28|817.21|807.61|815.87|806.27|177
1696164000000|2023-10-01 12:40:00|815.87|806.27|815.11|805.51|816.42|806.82|815.08|805.48|152
1696164300000|2023-10-01 12:45:00|815.15|805.55|816.74|807.14|817.28|807.68|814.74|805.14|194
1696164600000|2023-10-01 12:50:00|816.71|807.11|815.96|806.36|816.88|807.28|815.96|806.36|68
1696164900000|2023-10-01 12:55:00|815.97|806.37|816.88|807.28|817.15|807.55|815.93|806.33|162
1696165200000|2023-10-01 13:00:00|816.89|807.29|812.19|802.59|818.24|808.64|811.51|801.91|411
1696165500000|2023-10-01 13:05:00|812.2|802.6|810.73|801.13|812.22|802.62|810.38|800.78|330
1696165800000|2023-10-01 13:10:00|810.74|801.14|810.33|800.73|811.24|801.64|810.13|800.53|251
1696166100000|2023-10-01 13:15:00|810.26|800.66|811.21|801.61|811.21|801.61|810.14|800.54|248
1696166400000|2023-10-01 13:20:00|811.22|801.62|811.27|801.67|812.23|802.63|811.22|801.62|184
1696166700000|2023-10-01 13:25:00|811.23|801.63|811.55|801.95|811.82|802.22|811.21|801.61|197
1696167000000|2023-10-01 13:30:00|811.54|801.94|810.16|800.56|811.6|802|809.81|800.21|160
1696167300000|2023-10-01 13:35:00|810.17|800.57|810.74|801.14|810.74|801.14|809.73|800.13|223
1696167600000|2023-10-01 13:40:00|810.79|801.19|811.86|802.26|812.02|802.42|810.79|801.19|193
1696167900000|2023-10-01 13:45:00|811.84|802.24|812.95|803.35|812.95|803.35|811.52|801.92|88
1696168200000|2023-10-01 13:50:00|812.94|803.34|811.94|802.34|812.95|803.35|811.31|801.71|145
1696168500000|2023-10-01 13:55:00|811.95|802.35|811.78|802.18|812.34|802.74|811.48|801.88|199
1696168800000|2023-10-01 14:00:00|811.72|802.12|812.07|802.47|812.12|802.52|811.08|801.48|190
1696169100000|2023-10-01 14:05:00|812.06|802.46|813.87|804.27|814.03|804.43|812.02|802.42|78
1696169400000|2023-10-01 14:10:00|813.88|804.28|813.64|804.04|813.89|804.29|813.41|803.81|85
1696169700000|2023-10-01 14:15:00|813.69|804.09|814.59|804.99|814.86|805.26|813.46|803.86|37
1696170000000|2023-10-01 14:20:00|814.53|804.93|814.57|804.97|814.86|805.26|814.18|804.58|70
1696170300000|2023-10-01 14:25:00|814.79|805.19|815.05|805.45|815.17|805.57|814.79|805.19|36
1696170600000|2023-10-01 14:30:00|815.25|805.65|813.26|803.66|815.45|805.85|811.57|801.97|173
1696170900000|2023-10-01 14:35:00|813.25|803.65|810.52|800.92|813.75|804.15|810.19|800.59|339
1696171200000|2023-10-01 14:40:00|810.51|800.91|808.03|798.43|810.58|800.98|807.69|798.09|296
1696171500000|2023-10-01 14:45:00|807.72|798.12|804.13|794.53|809.22|799.62|802.39|792.79|343
1696171800000|2023-10-01 14:50:00|804.19|794.59|804.91|795.31|806.26|796.66|804.19|794.59|383
1696172100000|2023-10-01 14:55:00|804.86|795.26|804.38|794.78|805.19|795.59|803.96|794.36|208
1696172400000|2023-10-01 15:00:00|804.37|794.77|803.97|794.37|805.48|795.88|803.7|794.1|273
1696172700000|2023-10-01 15:05:00|803.98|794.38|802.19|792.59|804.3|794.7|801.63|792.03|123
1696173000000|2023-10-01 15:10:00|802.26|792.66|803.97|794.37|803.98|794.38|802.12|792.52|184
1696173300000|2023-10-01 15:15:00|803.98|794.38|802.83|793.23|804.9|795.3|801.73|792.13|217
1696173600000|2023-10-01 15:20:00|802.81|793.21|803.71|794.11|803.77|794.17|802.79|793.19|219
1696173900000|2023-10-01 15:25:00|803.7|794.1|806.45|796.85|806.47|796.87|803.7|794.1|164
1696174200000|2023-10-01 15:30:00|806.46|796.86|807.81|798.21|807.88|798.28|805.78|796.18|162
1696174500000|2023-10-01 15:35:00|807.8|798.2|807.24|797.64|807.8|798.2|806.1|796.5|233
1696174800000|2023-10-01 15:40:00|807.23|797.63|807.08|797.48|807.23|797.63|804.87|795.27|204
1696175100000|2023-10-01 15:45:00|807.09|797.49|805.25|795.65|807.18|797.58|805.04|795.44|184
1696175400000|2023-10-01 15:50:00|805.24|795.64|805.62|796.02|805.82|796.22|804.25|794.65|191
1696175700000|2023-10-01 15:55:00|805.59|795.99|805.53|795.93|805.6|796|804.71|795.11|87
1696176000000|2023-10-01 16:00:00|805.83|796.23|803.35|793.75|806.17|796.57|802.92|793.32|193
1696176300000|2023-10-01 16:05:00|803.36|793.76|801.83|792.23|803.44|793.84|801.82|792.22|149
1696176600000|2023-10-01 16:10:00|801.91|792.31|803.8|794.2|803.8|794.2|801.72|792.12|132
1696176900000|2023-10-01 16:15:00|803.71|794.11|802.52|792.92|803.71|794.11|801.86|792.26|208
1696177200000|2023-10-01 16:20:00|802.54|792.94|802.19|792.59|802.99|793.39|801.41|791.81|139
1696177500000|2023-10-01 16:25:00|801.95|792.35|804.46|794.86|805.29|795.69|801.88|792.28|155
1696177800000|2023-10-01 16:30:00|804.47|794.87|803.11|793.51|804.48|794.88|803.1|793.5|83
1696178100000|2023-10-01 16:35:00|802.9|793.3|800.06|790.46|802.9|793.3|800.06|790.46|107
1696178400000|2023-10-01 16:40:00|800.07|790.47|797.57|787.97|800.45|790.85|797.49|787.89|299
1696178700000|2023-10-01 16:45:00|797.83|788.23|799.6|790|799.6|790|797.04|787.44|215
1696179000000|2023-10-01 16:50:00|799.63|790.03|800.25|790.65|801.18|791.58|799.63|790.03|152
1696179300000|2023-10-01 16:55:00|800.24|790.64|799.21|789.61|800.25|790.65|798.15|788.55|282
1696179600000|2023-10-01 17:00:00|799.22|789.62|798.55|788.95|800.49|790.89|798.49|788.89|223
1696179900000|2023-10-01 17:05:00|798.58|788.98|797.35|787.75|798.82|789.22|797.13|787.53|128
1696180200000|2023-10-01 17:10:00|797.34|787.74|799.19|789.59|799.44|789.84|796.86|787.26|195
1696180500000|2023-10-01 17:15:00|798.94|789.34|796.75|787.15|799.67|790.07|796.52|786.92|242
1696180800000|2023-10-01 17:20:00|796.76|787.16|796.54|786.94|797.06|787.46|796.37|786.77|96
1696181100000|2023-10-01 17:25:00|796.53|786.93|795.45|785.85|796.8|787.2|795.45|785.85|57
1696181400000|2023-10-01 17:30:00|795.25|785.65|791.57|781.97|795.28|785.68|791.57|781.97|248
1696181700000|2023-10-01 17:35:00|791.56|781.96|788.77|779.17|792.2|782.6|788.77|779.17|342
1696182000000|2023-10-01 17:40:00|788.75|779.15|786.1|776.5|788.77|779.17|785.62|776.02|323
1696182300000|2023-10-01 17:45:00|786.08|776.48|786.5|776.9|786.56|776.96|784.6|775|246
1696182600000|2023-10-01 17:50:00|786.48|776.88|788.44|778.84|789.21|779.61|786.42|776.82|376
1696182900000|2023-10-01 17:55:00|788.39|778.79|786.66|777.06|788.55|778.95|784.92|775.32|269
1696183200000|2023-10-01 18:00:00|786.71|777.11|788.19|778.59|788.42|778.82|786.47|776.87|145
1696183500000|2023-10-01 18:05:00|788.18|778.58|789.38|779.78|790.49|780.89|788.1|778.5|131
1696183800000|2023-10-01 18:10:00|789.42|779.82|790.36|780.76|790.6|781|789.41|779.81|60
1696184100000|2023-10-01 18:15:00|790.38|780.78|789.69|780.09|791.88|782.28|789.6|780|136
1696184400000|2023-10-01 18:20:00|789.7|780.1|793.12|783.52|793.15|783.55|789.51|779.91|101
1696184700000|2023-10-01 18:25:00|792.98|783.38|791.54|781.94|793.02|783.42|791.33|781.73|157
1696185000000|2023-10-01 18:30:00|791.57|781.97|794.11|784.51|795.07|785.47|791.57|781.97|121
1696185300000|2023-10-01 18:35:00|794.1|784.5|794.1|784.5|794.51|784.91|792.91|783.31|163
1696185600000|2023-10-01 18:40:00|794.09|784.49|793.56|783.96|794.29|784.69|793.04|783.44|131
1696185900000|2023-10-01 18:45:00|793.55|783.95|792.22|782.62|793.75|784.15|792.19|782.59|100
1696186200000|2023-10-01 18:50:00|792.19|782.59|790.28|780.68|792.27|782.67|790.28|780.68|120
1696186500000|2023-10-01 18:55:00|790.53|780.93|791.56|781.96|791.96|782.36|790.51|780.91|129
1696186800000|2023-10-01 19:00:00|791.34|781.74|790.18|780.58|791.34|781.74|790.04|780.44|99
1696187100000|2023-10-01 19:05:00|790.3|780.7|791.16|781.56|791.16|781.56|790.13|780.53|79
1696187400000|2023-10-01 19:10:00|791.3|781.7|791.94|782.34|793.33|783.73|791.23|781.63|114
1696187700000|2023-10-01 19:15:00|791.93|782.33|792.39|782.79|792.73|783.13|791.93|782.33|97
1696188000000|2023-10-01 19:20:00|792.38|782.78|793.21|783.61|793.21|783.61|791.93|782.33|74
1696188300000|2023-10-01 19:25:00|793.23|783.63|792|782.4|793.23|783.63|792|782.4|90
1696188600000|2023-10-01 19:30:00|792.04|782.44|793.33|782.23|793.82|782.72|791.92|781.83|44
1696188900000|2023-10-01 19:35:00|793.31|782.21|793.77|782.67|794.7|783.6|792.89|781.79|110
1696189200000|2023-10-01 19:40:00|793.76|782.66|792.12|781.02|793.81|782.71|792.12|781.02|40
1696189500000|2023-10-01 19:45:00|792.16|781.06|792.09|780.99|792.16|781.06|791.67|780.57|71
1696189800000|2023-10-01 19:50:00|792.13|781.03|790.81|779.71|792.13|781.03|790.53|779.43|71
1696190100000|2023-10-01 19:55:00|790.6|779.5|790.08|778.98|791.18|780.08|789.84|778.74|74
1696190400000|2023-10-01 20:00:00|790.06|778.96|789.15|778.05|790.09|778.99|787.63|776.53|239
1696190700000|2023-10-01 20:05:00|789.09|777.99|791.51|780.41|791.53|780.43|788.86|777.76|187
1696191000000|2023-10-01 20:10:00|791.52|780.42|795.76|784.66|796.02|784.92|791.21|780.11|187
1696191300000|2023-10-01 20:15:00|795.73|784.63|793.77|782.67|795.85|784.75|793.66|782.56|307
1696191600000|2023-10-01 20:20:00|793.78|782.68|793.22|782.12|794.21|783.11|792.9|781.8|179
1696191900000|2023-10-01 20:25:00|793.23|782.13|791.01|779.91|793.89|782.79|790.25|779.15|215
1696192200000|2023-10-01 20:30:00|791|779.9|785.21|774.11|791.03|779.93|785.21|774.11|343
1696192500000|2023-10-01 20:35:00|785.22|774.12|785.98|774.88|786.32|775.22|784.37|773.27|326
1696192800000|2023-10-01 20:40:00|786.03|774.93|784.45|773.35|786.25|775.15|784.33|773.23|262
1696193100000|2023-10-01 20:45:00|784.38|773.28|785.98|774.88|785.98|774.88|784.36|773.26|191
1696193400000|2023-10-01 20:50:00|785.79|774.69|785.63|774.53|785.83|774.73|785.29|774.19|111
1696193700000|2023-10-01 20:55:00|785.64|774.54|785.38|774.28|786.74|775.64|785.3|774.2|118
1696194000000|2023-10-01 21:00:00|785.37|774.27|787.89|776.79|787.89|776.79|785.05|773.95|173
1696194300000|2023-10-01 21:05:00|788.05|776.95|787.3|776.2|789.1|778|787.2|776.1|155
1696194600000|2023-10-01 21:10:00|787.31|776.21|787.31|776.21|787.31|776.21|787.31|776.21|1
1696195200000|2023-10-01 21:20:00|786.76|775.66|787.8|776.7|787.8|776.7|786.67|775.57|18
1696195500000|2023-10-01 21:25:00|787.57|776.47|788.78|777.68|788.83|777.73|787.56|776.46|26
1696195800000|2023-10-01 21:30:00|788.77|777.67|787.98|776.88|788.77|777.67|787.47|776.37|58
1696196100000|2023-10-01 21:35:00|787.97|776.87|787.82|776.72|788.27|777.17|787.82|776.72|32
1696196400000|2023-10-01 21:40:00|788.69|777.59|789.71|778.61|789.71|778.61|788.69|777.59|2
1696196700000|2023-10-01 21:45:00|789.97|778.87|788.98|777.88|789.97|778.87|788.98|777.88|38
1696197000000|2023-10-01 21:50:00|788.88|777.78|787.8|776.7|788.88|777.78|787.8|776.7|11
1696197300000|2023-10-01 21:55:00|787.54|776.44|788.57|777.47|788.57|777.47|786.4|775.3|46
1696198200000|2023-10-01 22:10:00|789.68|778.58|791.3|781.7|791.3|781.7|789.68|778.58|18
1696198500000|2023-10-01 22:15:00|791.43|781.83|810.16|800.56|810.16|800.56|791.43|781.83|344
1696198800000|2023-10-01 22:20:00|810.15|800.55|809.57|799.97|810.16|800.56|806.05|796.45|118
1696199100000|2023-10-01 22:25:00|809.56|799.96|803.08|793.48|809.56|799.96|803.08|793.48|190
1696199400000|2023-10-01 22:30:00|803.09|793.49|809.16|799.56|811.05|801.45|803.09|793.49|135
1696199700000|2023-10-01 22:35:00|808.3|798.7|805.29|795.69|808.8|799.2|804.45|794.85|217
1696200000000|2023-10-01 22:40:00|805.27|795.67|806.7|797.1|806.7|797.1|803.08|793.48|227
1696200300000|2023-10-01 22:45:00|806.3|796.7|807.19|797.59|808.22|798.62|805.8|796.2|45
1696200600000|2023-10-01 22:50:00|807.31|797.71|810.37|800.77|810.54|800.94|807.31|797.71|102
1696200900000|2023-10-01 22:55:00|810.35|800.75|812.51|802.91|813.01|803.41|809.42|799.82|128
1696201200000|2023-10-01 23:00:00|813.01|803.41|814.39|804.79|814.39|804.79|811.27|801.67|132
1696201500000|2023-10-01 23:05:00|813.89|804.29|814.16|804.56|815.8|806.2|811.95|802.35|52
1696201800000|2023-10-01 23:10:00|814.3|804.7|816.64|807.04|817.53|807.93|814.3|804.7|145
1696202100000|2023-10-01 23:15:00|817.14|807.54|818.36|808.76|819.11|809.51|817.11|807.51|125
1696202400000|2023-10-01 23:20:00|818.33|808.73|816.22|806.62|818.83|809.23|813.92|804.32|279
1696202700000|2023-10-01 23:25:00|816.24|806.64|811.23|801.63|816.32|806.72|811.23|801.63|323
1696203000000|2023-10-01 23:30:00|811.18|801.58|812.8|803.2|812.8|803.2|809.19|799.59|305
1696203300000|2023-10-01 23:35:00|812.88|803.28|814.01|804.41|814.84|805.24|811.98|802.38|256
1696203600000|2023-10-01 23:40:00|814.04|804.44|809.21|799.61|814.08|804.48|808.04|798.44|187
1696203900000|2023-10-01 23:45:00|809.05|799.45|809.3|799.7|809.43|799.83|808.35|798.75|117
1696204200000|2023-10-01 23:50:00|809.21|799.61|808.82|799.22|809.42|799.82|808.35|798.75|133
1696204500000|2023-10-01 23:55:00|808.84|799.24|809.33|799.73|809.58|799.98|808.35|798.75|166
1696204800000|2023-10-02 00:00:00|809.41|799.81|812.23|802.63|813.96|804.36|809.41|799.81|136
1696205100000|2023-10-02 00:05:00|810.52|800.92|806.22|796.62|810.52|800.92|806.13|796.53|176
1696205400000|2023-10-02 00:10:00|806.24|796.64|803.31|793.71|806.6|797|803.23|793.63|164
1696205700000|2023-10-02 00:15:00|803.32|793.72|801.95|792.35|803.48|793.88|801.4|791.8|167
1696206000000|2023-10-02 00:20:00|802.1|792.5|799.33|789.73|804.36|794.76|799.24|789.64|160
1696206300000|2023-10-02 00:25:00|799.34|789.74|801.13|791.53|802.03|792.43|799.24|789.64|221
1696206600000|2023-10-02 00:30:00|800.63|791.03|801.75|792.15|802.25|792.65|800.63|791.03|18
1696206900000|2023-10-02 00:35:00|801.36|791.76|800.45|790.85|801.36|791.76|800.08|790.48|57
1696207200000|2023-10-02 00:40:00|800.6|791|802.03|792.43|802.04|792.44|800.6|791|83
1696207500000|2023-10-02 00:45:00|801.85|792.25|800.54|790.94|802.4|792.8|800.28|790.68|53
1696207800000|2023-10-02 00:50:00|800.37|790.77|799.43|789.83|800.49|790.89|798.55|788.95|119
1696208100000|2023-10-02 00:55:00|799.31|789.71|798.34|788.74|799.39|789.79|798.27|788.67|67
1696208400000|2023-10-02 01:00:00|798.44|788.84|799.13|789.53|800.31|790.71|798.44|788.84|34
1696208700000|2023-10-02 01:05:00|799.33|789.73|798.73|789.13|799.33|789.73|797.28|787.68|116
1696209000000|2023-10-02 01:10:00|798.42|788.82|794.94|785.34|798.47|788.87|794.94|785.34|108
1696209300000|2023-10-02 01:15:00|794.95|785.35|795.47|785.87|795.47|785.87|794.55|784.95|86
1696209600000|2023-10-02 01:20:00|795.97|786.37|796.94|787.34|797|787.4|795.97|786.37|114
1696209900000|2023-10-02 01:25:00|796.92|787.32|797.41|787.81|798|788.4|796.6|787|62
1696210200000|2023-10-02 01:30:00|797.42|787.82|798.32|788.72|798.34|788.74|797.42|787.82|157
1696210500000|2023-10-02 01:35:00|798.33|788.73|798.34|788.74|798.34|788.74|797.72|788.12|14
1696210800000|2023-10-02 01:40:00|798.33|788.73|798.77|789.17|798.77|789.17|798.25|788.65|44
1696211100000|2023-10-02 01:45:00|798.78|789.18|797.73|788.13|798.79|789.19|797.73|788.13|28
1696211400000|2023-10-02 01:50:00|797.48|787.88|797.33|787.73|797.66|788.06|797.33|787.73|10
1696211700000|2023-10-02 01:55:00|797.24|787.64|798|788.4|798.54|788.94|796.88|787.28|74
1696212000000|2023-10-02 02:00:00|797.99|788.39|797.45|787.85|798.04|788.44|797.1|787.5|50
1696212300000|2023-10-02 02:05:00|797.3|787.7|797.34|787.74|797.79|788.19|797.12|787.52|145
1696212600000|2023-10-02 02:10:00|797.36|787.76|797.24|787.64|797.67|788.07|797.11|787.51|128
1696212900000|2023-10-02 02:15:00|797.23|787.63|796.58|786.98|798.24|788.64|796.58|786.98|106
1696213200000|2023-10-02 02:20:00|796.71|787.11|796.3|786.7|796.82|787.22|796.3|786.7|24
1696213800000|2023-10-02 02:30:00|796.45|786.85|794.7|785.1|796.45|786.85|794.7|785.1|26
1696214100000|2023-10-02 02:35:00|794.6|785|794.29|784.69|796.19|786.59|793.79|784.19|95
1696214400000|2023-10-02 02:40:00|794.31|784.71|793.77|784.17|794.42|784.82|793.26|783.66|65
1696214700000|2023-10-02 02:45:00|793.76|784.16|794.47|784.87|794.5|784.9|793.73|784.13|23
1696215000000|2023-10-02 02:50:00|794.49|784.89|794.92|785.32|794.92|785.32|794.35|784.75|23
1696215300000|2023-10-02 02:55:00|795.68|786.08|794.34|784.74|796.18|786.58|794.34|784.74|63
1696215600000|2023-10-02 03:00:00|793.54|783.94|792.39|782.79|793.79|784.19|791.98|782.38|28
1696215900000|2023-10-02 03:05:00|792.47|782.87|792.24|782.64|792.62|783.02|791.43|781.83|83
1696216200000|2023-10-02 03:10:00|792.26|782.66|793.47|783.87|793.47|783.87|792.23|782.63|39
1696216500000|2023-10-02 03:15:00|793.37|783.77|793.98|784.38|794.03|784.43|793.37|783.77|13
1696216800000|2023-10-02 03:20:00|794.1|784.5|794.91|785.31|794.91|785.31|794.06|784.46|20
1696217100000|2023-10-02 03:25:00|794.98|785.38|796.24|786.64|796.51|786.91|794.98|785.38|10
1696217400000|2023-10-02 03:30:00|796.45|786.85|796.06|786.46|797.32|787.72|796.06|786.46|29
1696217700000|2023-10-02 03:35:00|796.02|786.42|795.62|786.02|796.12|786.52|795.52|785.92|42
1696218000000|2023-10-02 03:40:00|795.66|786.06|798.04|788.44|799.3|789.7|795.66|786.06|67
1696218300000|2023-10-02 03:45:00|798.01|788.41|795.67|786.07|798.52|788.92|795.46|785.86|116
1696218600000|2023-10-02 03:50:00|795.68|786.08|795.67|786.07|796.24|786.64|795.67|786.07|10
1696218900000|2023-10-02 03:55:00|795.68|786.08|793.59|783.99|795.99|786.39|793.53|783.93|97
1696219200000|2023-10-02 04:00:00|793.58|783.98|795.05|785.45|795.05|785.45|793.51|783.91|45
1696219500000|2023-10-02 04:05:00|794.55|784.95|793.42|783.82|794.55|784.95|793.42|783.82|80
1696219800000|2023-10-02 04:10:00|793.61|784.01|791.4|781.8|794.42|784.82|791.4|781.8|99
1696220100000|2023-10-02 04:15:00|791.22|781.62|791.37|781.77|792.29|782.69|791.22|781.62|103
1696220400000|2023-10-02 04:20:00|791.39|781.79|792.14|782.54|792.14|782.54|791.39|781.79|78
1696220700000|2023-10-02 04:25:00|791.64|782.04|792.14|782.54|792.14|782.54|791.32|781.72|42
1696221000000|2023-10-02 04:30:00|792.31|782.71|792.16|782.56|792.4|782.8|791.65|782.05|81
1696221300000|2023-10-02 04:35:00|792.15|782.55|792.36|782.76|792.37|782.77|791.65|782.05|47
1696221600000|2023-10-02 04:40:00|792.41|782.81|791.65|782.05|792.75|783.15|791.65|782.05|30
1696221900000|2023-10-02 04:45:00|791.66|782.06|791.71|782.11|792.24|782.64|791.66|782.06|19
1696222200000|2023-10-02 04:50:00|792.21|782.61|793.03|783.43|793.03|783.43|791.71|782.11|43
1696222500000|2023-10-02 04:55:00|792.69|783.09|791.89|782.29|792.71|783.11|791.88|782.28|21
1696222800000|2023-10-02 05:00:00|791.88|782.28|793.06|783.46|793.09|783.49|791.84|782.24|52
1696223400000|2023-10-02 05:10:00|793.25|783.65|793.35|783.75|793.35|783.75|793.25|783.65|9
1696223700000|2023-10-02 05:15:00|793.36|783.76|794.2|784.6|794.42|784.82|793.36|783.76|29
1696224000000|2023-10-02 05:20:00|794.16|784.56|796.41|786.81|796.8|787.2|794.16|784.56|29
1696224300000|2023-10-02 05:25:00|796.8|787.2|797.61|788.01|797.61|788.01|796.8|787.2|3
1696224600000|2023-10-02 05:30:00|797.42|787.82|794.51|784.91|797.42|787.82|794.51|784.91|68
1696224900000|2023-10-02 05:35:00|795.25|785.65|794.47|784.87|795.29|785.69|794.46|784.86|11
1696225200000|2023-10-02 05:40:00|794.48|784.88|793.19|783.59|795.17|785.57|791.65|782.05|105
1696225500000|2023-10-02 05:45:00|793.2|783.6|794.3|784.7|794.49|784.89|793.2|783.6|182
1696225800000|2023-10-02 05:50:00|794.25|784.65|795.35|785.75|795.35|785.75|793.3|783.7|175
1696226100000|2023-10-02 05:55:00|795.4|785.8|796.78|787.18|797.01|787.41|795.4|785.8|67
1696226400000|2023-10-02 06:00:00|796.82|787.22|798.12|788.52|798.2|788.6|796.78|787.18|57
1696226700000|2023-10-02 06:05:00|798.09|788.49|799.8|790.2|800.3|790.7|798.08|788.48|64
1696227000000|2023-10-02 06:10:00|799.49|789.89|800.14|790.54|801.15|791.55|798.99|789.39|34
1696227300000|2023-10-02 06:15:00|800.11|790.51|802.47|792.87|802.98|793.38|800.11|790.51|173
1696227600000|2023-10-02 06:20:00|802.48|792.88|804.1|794.5|804.1|794.5|802.42|792.82|77
1696227900000|2023-10-02 06:25:00|804.09|794.49|806.8|797.2|807.14|797.54|804.09|794.49|137
1696228200000|2023-10-02 06:30:00|806.83|797.23|805.48|795.88|807.33|797.73|805.26|795.66|252
1696228500000|2023-10-02 06:35:00|805.41|795.81|805.11|795.51|805.41|795.81|805.11|795.51|18
1696228800000|2023-10-02 06:40:00|806.18|796.58|805.48|795.88|806.18|796.58|805.48|795.88|9
1696229100000|2023-10-02 06:45:00|805.54|795.94|808.15|798.55|808.15|798.55|805.53|795.93|171
1696229400000|2023-10-02 06:50:00|808.2|798.6|809.98|800.38|809.98|800.38|808.15|798.55|53
1696229700000|2023-10-02 06:55:00|809.97|800.37|810.17|800.57|810.22|800.62|809.51|799.91|125
1696230000000|2023-10-02 07:00:00|810.22|800.62|812.63|803.03|812.76|803.16|810.11|800.51|259
1696230300000|2023-10-02 07:05:00|812.66|803.06|812.29|802.69|814.71|805.11|812.19|802.59|229
1696230600000|2023-10-02 07:10:00|812.24|802.64|809.02|799.42|812.55|802.95|808.35|798.75|178
1696230900000|2023-10-02 07:15:00|809.03|799.43|807.51|797.91|809.03|799.43|806.63|797.03|70
1696231200000|2023-10-02 07:20:00|807.52|797.92|807.37|797.77|808.15|798.55|806.72|797.12|96
1696231500000|2023-10-02 07:25:00|807.22|797.62|805.49|795.89|807.46|797.86|805.3|795.7|177
1696231800000|2023-10-02 07:30:00|805.45|795.85|806.45|796.85|807.75|798.15|805.45|795.85|179
1696232100000|2023-10-02 07:35:00|806.47|796.87|807.67|798.07|807.67|798.07|806.45|796.85|95
1696232400000|2023-10-02 07:40:00|807.8|798.2|808.47|798.87|810.08|800.48|807.8|798.2|89
1696232700000|2023-10-02 07:45:00|809.04|799.44|811.07|801.47|811.3|801.7|808.96|799.36|158
1696233000000|2023-10-02 07:50:00|811.1|801.5|809.2|799.6|811.27|801.67|809.2|799.6|107
1696233900000|2023-10-02 08:05:00|808.45|798.85|806.49|796.89|808.6|799|806.49|796.89|52
1696234200000|2023-10-02 08:10:00|806.53|796.93|805.3|795.7|807.29|797.69|805.3|795.7|203
1696234500000|2023-10-02 08:15:00|805.32|795.72|808.08|798.48|808.08|798.48|805.32|795.72|113
1696236300000|2023-10-02 08:45:00|806.98|797.38|807.13|797.53|807.8|798.2|806.19|796.59|23
1696236600000|2023-10-02 08:50:00|806.63|797.03|806.3|796.7|807.13|797.53|806.3|796.7|5
1696236900000|2023-10-02 08:55:00|806.68|797.08|806.68|797.08|806.68|797.08|806.68|797.08|1
1696237200000|2023-10-02 09:00:00|806.61|797.01|807.96|798.36|807.96|798.36|806.53|796.93|15
1696237500000|2023-10-02 09:05:00|807.95|798.35|807.17|797.57|808.15|798.55|807.04|797.44|170
1696238100000|2023-10-02 09:15:00|806.14|796.54|803.99|794.39|806.14|796.54|803.99|794.39|4
1696238400000|2023-10-02 09:20:00|804.49|794.89|802.94|793.34|804.8|795.2|802.94|793.34|10
1696238700000|2023-10-02 09:25:00|802.97|793.37|803.27|793.67|803.3|793.7|802.97|793.37|5
1696239000000|2023-10-02 09:30:00|803.6|794|805.17|795.57|805.17|795.57|803.6|794|29
1696239300000|2023-10-02 09:35:00|805.18|795.58|803.52|793.92|805.18|795.58|803.51|793.91|33
1696239600000|2023-10-02 09:40:00|802.53|792.93|797.08|787.48|802.53|792.93|796.58|786.98|78
1696239900000|2023-10-02 09:45:00|797.09|787.49|797.65|788.05|798.8|789.2|796.87|787.27|176
1696240200000|2023-10-02 09:50:00|797.67|788.07|799.71|790.11|799.71|790.11|797.62|788.02|106
1696240500000|2023-10-02 09:55:00|800.56|790.96|803.09|793.49|803.75|794.15|800.56|790.96|152
1696240800000|2023-10-02 10:00:00|803.21|793.61|802.38|792.78|803.29|793.69|802.38|792.78|87
1696241100000|2023-10-02 10:05:00|801.3|791.7|801.41|791.81|801.8|792.2|801.3|791.7|4
1696241400000|2023-10-02 10:10:00|801.45|791.85|799.84|790.24|801.8|792.2|799.72|790.12|82
1696241700000|2023-10-02 10:15:00|799.83|790.23|801.08|791.48|801.08|791.48|798.8|789.2|29
1696242000000|2023-10-02 10:20:00|800.32|790.72|800.36|790.76|800.86|791.26|799.35|789.75|79
1696242300000|2023-10-02 10:25:00|800.35|790.75|800.46|790.86|801.79|792.19|800.23|790.63|135
1696242600000|2023-10-02 10:30:00|800.82|791.22|801.36|791.76|801.91|792.31|800.53|790.93|193
1696242900000|2023-10-02 10:35:00|801.34|791.74|801.33|791.73|801.34|791.74|800.42|790.82|97
1696243200000|2023-10-02 10:40:00|801.32|791.72|801.28|791.68|801.95|792.35|801.15|791.55|136
1696243500000|2023-10-02 10:45:00|801.46|791.86|802.16|792.56|802.51|792.91|801.39|791.79|74
1696243800000|2023-10-02 10:50:00|801.86|792.26|800.89|791.29|801.86|792.26|800.82|791.22|65
1696244100000|2023-10-02 10:55:00|800.87|791.27|799.99|790.39|800.88|791.28|799.79|790.19|13
1696244400000|2023-10-02 11:00:00|799.93|790.33|798.34|788.74|800.3|790.7|798.34|788.74|32
1696244700000|2023-10-02 11:05:00|798.19|788.59|798.13|788.53|798.3|788.7|797.34|787.74|79
1696245000000|2023-10-02 11:10:00|798.14|788.54|798.76|789.16|798.99|789.39|797.39|787.79|43
1696245300000|2023-10-02 11:15:00|798.6|789|798.3|788.7|798.95|789.35|797.75|788.15|43
1696245600000|2023-10-02 11:20:00|798.31|788.71|797.48|787.88|798.34|788.74|796.97|787.37|50
1696245900000|2023-10-02 11:25:00|797.49|787.89|797.05|787.45|797.52|787.92|796.18|786.58|48
1696246200000|2023-10-02 11:30:00|797.4|787.8|798.22|788.62|798.37|788.77|797.4|787.8|61
1696246500000|2023-10-02 11:35:00|798.24|788.64|797.39|787.79|798.24|788.64|797.39|787.79|22
1696246800000|2023-10-02 11:40:00|796.45|786.85|794.58|784.98|796.45|786.85|794.42|784.82|42
1696247100000|2023-10-02 11:45:00|794.53|784.93|793.4|783.8|795.08|785.48|792.32|782.72|133
1696247400000|2023-10-02 11:50:00|793.32|783.72|794.3|784.7|794.63|785.03|793.25|783.65|43
1696247700000|2023-10-02 11:55:00|794.63|785.03|794.4|784.8|795.2|785.6|793.97|784.37|127
1696248000000|2023-10-02 12:00:00|794.41|784.81|794.78|785.18|795.13|785.53|794.4|784.8|150
1696248900000|2023-10-02 12:15:00|795.95|786.35|797.11|787.51|797.11|787.51|795.95|786.35|42
1696249200000|2023-10-02 12:20:00|797.24|787.64|797.08|787.48|797.86|788.26|797.03|787.43|204
1696249500000|2023-10-02 12:25:00|796.8|787.2|798.09|788.49|798.09|788.49|796.54|786.94|108
1696249800000|2023-10-02 12:30:00|798.59|788.99|796.72|787.12|799.99|790.39|796.72|787.12|154
1696250100000|2023-10-02 12:35:00|796.71|787.11|798.05|788.45|798.05|788.45|796.7|787.1|53
1696250400000|2023-10-02 12:40:00|797.93|788.33|798.38|788.78|798.38|788.78|797.93|788.33|38
1696250700000|2023-10-02 12:45:00|798.88|789.28|798.3|788.7|799.18|789.58|798.01|788.41|128
1696251000000|2023-10-02 12:50:00|798.42|788.82|797.5|787.9|798.65|789.05|797.5|787.9|10
1696251300000|2023-10-02 12:55:00|796.96|787.36|797.89|788.29|798.11|788.51|796.96|787.36|25
1696251600000|2023-10-02 13:00:00|797.88|788.28|796.49|786.89|797.88|788.28|796.49|786.89|26
1696251900000|2023-10-02 13:05:00|796.3|786.7|796.3|786.7|796.3|786.7|796.3|786.7|1
1696252200000|2023-10-02 13:10:00|796.19|786.59|796.32|786.72|796.38|786.78|796.19|786.59|18
1696252500000|2023-10-02 13:15:00|796.19|786.59|797.19|787.59|797.29|787.69|795.7|786.1|56
1696252800000|2023-10-02 13:20:00|797.18|787.58|797.48|787.88|797.51|787.91|797.13|787.53|15
1696253100000|2023-10-02 13:25:00|797.2|787.6|794.42|784.82|797.44|787.84|794.38|784.78|54
1696253400000|2023-10-02 13:30:00|794.39|784.79|794.3|784.7|794.53|784.93|793.14|783.54|66
1696253700000|2023-10-02 13:35:00|794.19|784.59|795.54|785.94|796.64|787.04|794.19|784.59|104
1696254000000|2023-10-02 13:40:00|795.56|785.96|795.56|785.96|796.31|786.71|793.8|784.2|226
1696254300000|2023-10-02 13:45:00|795.55|785.95|790.43|780.83|795.57|785.97|790.43|780.83|93
1696254600000|2023-10-02 13:50:00|790.47|780.87|790.71|781.11|790.72|781.12|788.8|779.2|104
1696254900000|2023-10-02 13:55:00|790.37|780.77|792.81|783.21|792.99|783.39|790.37|780.77|117
1696255200000|2023-10-02 14:00:00|792.88|783.28|789.02|779.42|793.23|783.63|789.02|779.42|11
1696255500000|2023-10-02 14:05:00|788.52|778.92|779.26|769.66|789.29|779.69|778.91|769.31|399
1696255800000|2023-10-02 14:10:00|779.25|769.65|776.27|766.67|781.8|772.2|771.89|762.29|383
1696256100000|2023-10-02 14:15:00|776.28|766.68|775.13|765.53|777.88|768.28|774.8|765.2|223
1696256400000|2023-10-02 14:20:00|775.17|765.57|780.39|770.79|780.46|770.86|775.1|765.5|176
1696256700000|2023-10-02 14:25:00|780.38|770.78|779.31|769.71|781.28|771.68|779.3|769.7|131
1696257000000|2023-10-02 14:30:00|779.32|769.72|781.43|771.83|781.43|771.83|778.29|768.69|69
1696257300000|2023-10-02 14:35:00|781.3|771.7|782.37|772.77|782.8|773.2|781.3|771.7|123
1696257600000|2023-10-02 14:40:00|782.8|773.2|782.61|773.01|783.97|774.37|782.61|773.01|64
1696258200000|2023-10-02 14:50:00|781.42|771.82|783.33|773.73|783.41|773.81|780.85|771.25|199
1696258500000|2023-10-02 14:55:00|783.3|773.7|783.28|773.68|783.46|773.86|783.05|773.45|73
1696258800000|2023-10-02 15:00:00|783.33|773.73|784.23|774.63|784.23|774.63|783.33|773.73|93
1696259100000|2023-10-02 15:05:00|784.22|774.62|783.04|773.44|784.45|774.85|783.03|773.43|101
1696259400000|2023-10-02 15:10:00|782.79|773.19|781.99|772.39|782.79|773.19|781.63|772.03|49
1696259700000|2023-10-02 15:15:00|782.18|772.58|782.12|772.52|784.23|774.63|781.49|771.89|125
1696260000000|2023-10-02 15:20:00|782.11|772.51|782.46|772.86|783.48|773.88|782.11|772.51|44
1696260300000|2023-10-02 15:25:00|781.25|771.65|779.74|770.14|781.25|771.65|779.27|769.67|133
1696260600000|2023-10-02 15:30:00|779.81|770.21|779.37|769.77|780.3|770.7|779.33|769.73|55
1696260900000|2023-10-02 15:35:00|779.35|769.75|778.3|768.7|779.35|769.75|778.3|768.7|145
1696261200000|2023-10-02 15:40:00|778.13|768.53|775.18|765.58|778.13|768.53|774.91|765.31|107
1696261500000|2023-10-02 15:45:00|775.19|765.59|770.98|761.38|775.25|765.65|770.98|761.38|264
1696261800000|2023-10-02 15:50:00|771.01|761.41|771.75|762.15|773.05|763.45|767.33|757.73|356
1696262100000|2023-10-02 15:55:00|771.61|762.01|771.82|762.22|771.82|762.22|770.1|760.5|275
1696262400000|2023-10-02 16:00:00|771.67|762.07|772.15|762.55|773.75|764.15|771.23|761.63|63
1696262700000|2023-10-02 16:05:00|769.61|760.01|769|759.4|769.61|760.01|766.42|756.82|100
1696263000000|2023-10-02 16:10:00|769.01|759.41|774.54|764.94|774.54|764.94|767.87|758.27|178
1696263300000|2023-10-02 16:15:00|774.55|764.95|776.28|766.68|776.87|767.27|774.55|764.95|108
1696263600000|2023-10-02 16:20:00|776.29|766.69|774.91|765.31|776.7|767.1|774.34|764.74|217
1696263900000|2023-10-02 16:25:00|774.99|765.39|775.5|765.9|775.63|766.03|774.8|765.2|49
1696264200000|2023-10-02 16:30:00|777.3|767.7|775.3|765.7|777.3|767.7|774.8|765.2|15
1696264500000|2023-10-02 16:35:00|774.8|765.2|774.8|765.2|775.8|766.2|774.8|765.2|9
1696264800000|2023-10-02 16:40:00|775.3|765.7|774.3|764.7|775.3|765.7|773.8|764.2|8
1696265100000|2023-10-02 16:45:00|774.4|764.8|772.78|763.18|774.44|764.84|772.78|763.18|59
1696265700000|2023-10-02 16:55:00|772.93|763.33|774.3|764.7|774.3|764.7|772.93|763.33|8
1696266000000|2023-10-02 17:00:00|774.33|764.73|772.38|762.78|774.98|765.38|772.34|762.74|112
1696266300000|2023-10-02 17:05:00|772.27|762.67|772.3|762.7|772.54|762.94|771.62|762.02|18
1696266600000|2023-10-02 17:10:00|772.14|762.54|771.27|761.67|772.14|762.54|771.08|761.48|60
1696266900000|2023-10-02 17:15:00|771.28|761.68|772.06|762.46|772.06|762.46|770.62|761.02|115
1696267200000|2023-10-02 17:20:00|771.74|762.14|772.28|762.68|772.28|762.68|771.74|762.14|15
1696267500000|2023-10-02 17:25:00|772.54|762.94|773.54|763.94|774.11|764.51|772.54|762.94|67
1696267800000|2023-10-02 17:30:00|773.55|763.95|773.88|764.28|773.88|764.28|773.55|763.95|2
1696268100000|2023-10-02 17:35:00|773.75|764.15|773.01|763.41|773.75|764.15|773.01|763.41|2
1696268400000|2023-10-02 17:40:00|773.25|763.65|772.53|762.93|773.25|763.65|772.47|762.87|52
1696268700000|2023-10-02 17:45:00|772.46|762.86|772.49|762.89|772.91|763.31|772.32|762.72|145
1696269000000|2023-10-02 17:50:00|772.5|762.9|772.31|762.71|772.5|762.9|771.92|762.32|43
1696269300000|2023-10-02 17:55:00|772.22|762.62|771.3|761.7|772.22|762.62|771.3|761.7|122
1696269600000|2023-10-02 18:00:00|771.63|762.03|770.62|761.02|771.63|762.03|770.62|761.02|16
1696269900000|2023-10-02 18:05:00|770.5|760.9|768.21|758.61|770.5|760.9|768.21|758.61|93
1696270200000|2023-10-02 18:10:00|768.27|758.67|768.97|759.37|768.97|759.37|768.27|758.67|5
1696270500000|2023-10-02 18:15:00|768.68|759.08|767.27|757.67|769.3|759.7|767.27|757.67|17
1696270800000|2023-10-02 18:20:00|767.39|757.79|767.13|757.53|767.88|758.28|767.13|757.53|12
1696271100000|2023-10-02 18:25:00|767.39|757.79|766.73|757.13|767.78|758.18|765.98|756.38|31
1696271400000|2023-10-02 18:30:00|766.74|757.14|766.35|756.75|766.98|757.38|766.22|756.62|125
1696271700000|2023-10-02 18:35:00|766.36|756.76|751.02|741.42|766.37|756.77|750.67|741.07|217
1696272000000|2023-10-02 18:40:00|751.05|741.45|757.8|748.2|760.68|751.08|751.05|741.45|183
1696272300000|2023-10-02 18:45:00|757.3|747.7|760.9|751.3|761.05|751.45|756.8|747.2|161
1696272600000|2023-10-02 18:50:00|760.97|751.37|761.32|751.72|762.81|753.21|760.97|751.37|146
1696272900000|2023-10-02 18:55:00|761.34|751.74|758.33|748.73|761.54|751.94|758.06|748.46|248
1696273200000|2023-10-02 19:00:00|758.36|748.76|757.33|747.73|759.02|749.42|756.24|746.64|340
1696273500000|2023-10-02 19:05:00|757.22|747.62|758.85|749.25|759.86|750.26|755.7|746.1|176
1696273800000|2023-10-02 19:10:00|758.9|749.3|754.83|745.23|760.15|750.55|753.83|744.23|160
1696274100000|2023-10-02 19:15:00|754.93|745.33|757.39|747.79|757.62|748.02|754.72|745.12|190
1696274400000|2023-10-02 19:20:00|757.42|747.82|759.02|749.42|759.03|749.43|757.14|747.54|90
1696274700000|2023-10-02 19:25:00|759.03|749.43|759.25|749.65|760.12|750.52|758.68|749.08|82
1696275000000|2023-10-02 19:30:00|759.24|749.64|759.93|750.33|760.24|750.64|759.23|749.63|54
1696275300000|2023-10-02 19:35:00|759.9|750.3|760.24|750.64|760.24|750.64|758.72|749.12|107
1696275600000|2023-10-02 19:40:00|760.33|750.73|759.36|749.76|760.55|750.95|759.21|749.61|86
1696275900000|2023-10-02 19:45:00|759.34|749.74|761.45|751.85|761.7|752.1|759.34|749.74|75
1696276200000|2023-10-02 19:50:00|761.73|752.13|763.29|753.69|763.29|753.69|761.73|752.13|124
1696276500000|2023-10-02 19:55:00|763.4|753.8|765.08|755.48|765.08|755.48|763.4|753.8|90
1696276800000|2023-10-02 20:00:00|765.16|755.56|762.19|752.59|765.16|755.56|761.87|752.27|124
1696277100000|2023-10-02 20:05:00|762.03|752.43|760.31|750.71|762.03|752.43|760.3|750.7|101
1696277400000|2023-10-02 20:10:00|760.3|750.7|760.6|751|760.6|751|759.16|749.56|83
1696277700000|2023-10-02 20:15:00|760.53|750.93|761.27|751.67|761.27|751.67|760.3|750.7|48
1696278000000|2023-10-02 20:20:00|761.38|751.78|759.31|749.71|761.38|751.78|759.26|749.66|97
1696278300000|2023-10-02 20:25:00|759.29|749.69|759.57|749.97|761.14|751.54|759.27|749.67|153
1696278600000|2023-10-02 20:30:00|759.56|749.96|759.25|749.65|760.07|750.47|758.82|749.22|84
1696278900000|2023-10-02 20:35:00|759.22|749.62|758.75|749.15|759.25|749.65|758.75|749.15|4
1696279200000|2023-10-02 20:40:00|758.25|748.65|758.25|748.65|758.75|749.15|758.25|748.65|3
1696279500000|2023-10-02 20:45:00|758.75|749.15|759.03|749.43|759.03|749.43|758.02|748.42|4
1696279800000|2023-10-02 20:50:00|758.53|748.93|758.29|748.69|759.03|749.43|758.26|748.66|30
1696280100000|2023-10-02 20:55:00|758.08|748.48|756.6|747|758.08|748.48|756.6|747|3
1696280400000|2023-10-02 21:00:00|756.61|747.01|756.12|746.52|757.03|747.43|754.26|744.66|155
1696280700000|2023-10-02 21:05:00|756.1|746.5|754.52|744.92|756.24|746.64|754.44|744.84|129
1696281000000|2023-10-02 21:10:00|754.53|744.93|751.19|741.59|754.53|744.93|751.19|741.59|155
1696281300000|2023-10-02 21:15:00|750.9|741.3|752.15|742.55|752.24|742.64|750.9|741.3|82
1696281600000|2023-10-02 21:20:00|752.39|742.79|754.44|744.84|755.08|745.48|752.39|742.79|152
1696281900000|2023-10-02 21:25:00|754.43|744.83|752.57|742.97|754.52|744.92|752.19|742.59|146
1696282200000|2023-10-02 21:30:00|752.46|742.86|749.77|740.17|752.57|742.97|749.37|739.77|114
1696282500000|2023-10-02 21:35:00|749.78|740.18|749.89|740.29|751.46|741.86|749.78|740.18|230
1696282800000|2023-10-02 21:40:00|749.87|740.27|745.23|735.63|749.87|740.27|744.44|734.84|399
1696283100000|2023-10-02 21:45:00|745.21|735.61|746.99|737.39|747.07|737.47|741.08|731.48|499
1696283400000|2023-10-02 21:50:00|747.07|737.47|745.87|736.27|748.13|738.53|745.2|735.6|402
1696283700000|2023-10-02 21:55:00|745.86|736.26|750.13|740.53|750.16|740.56|744.38|734.78|260
1696284000000|2023-10-02 22:00:00|750.12|740.52|751.98|742.38|751.98|742.38|749.43|739.83|68
1696284300000|2023-10-02 22:05:00|751.48|741.88|751.32|741.72|751.48|741.88|750.1|740.5|84
1696284600000|2023-10-02 22:10:00|751.31|741.71|750.39|740.79|751.31|741.71|750.3|740.7|46
1696284900000|2023-10-02 22:15:00|750.38|740.78|751.04|741.44|751.37|741.77|750.2|740.6|46
1696285200000|2023-10-02 22:20:00|751|741.4|750.3|740.7|751.09|741.49|750.01|740.41|32
1696286400000|2023-10-02 22:40:00|749.82|740.22|749.08|739.48|750.01|740.41|748.93|739.33|57
1696286700000|2023-10-02 22:45:00|749.07|739.47|750.07|740.47|750.07|740.47|748.79|739.19|31
1696287300000|2023-10-02 22:55:00|750.21|740.61|750.78|741.18|750.78|741.18|750.14|740.54|27
1696287600000|2023-10-02 23:00:00|750.33|740.73|749.67|740.07|750.33|740.73|749.67|740.07|53
1696287900000|2023-10-02 23:05:00|750.53|740.93|751.99|742.39|753.54|743.94|750.51|740.91|92
1696288200000|2023-10-02 23:10:00|751.7|742.1|747.8|738.2|751.7|742.1|747.8|738.2|56
1696288500000|2023-10-02 23:15:00|747.89|738.29|746.64|737.04|748.05|738.45|746.64|737.04|115
1696288800000|2023-10-02 23:20:00|746.47|736.87|747.79|738.19|747.79|738.19|746.47|736.87|18
1696289100000|2023-10-02 23:25:00|747.78|738.18|746.35|736.75|747.78|738.18|746.35|736.75|67
1696289400000|2023-10-02 23:30:00|746.8|737.2|748.3|738.7|748.3|738.7|746.3|736.7|16
1696289700000|2023-10-02 23:35:00|747.8|738.2|748.8|739.2|748.8|739.2|747.3|737.7|11
1696290000000|2023-10-02 23:40:00|749.3|739.7|751.3|741.7|751.3|741.7|748.8|739.2|27
1696290600000|2023-10-02 23:50:00|749.91|740.31|751.5|741.9|752|742.4|749.9|740.3|5
1696290900000|2023-10-02 23:55:00|751.49|741.89|751.12|741.52|752.18|742.58|751|741.4|173
1696291200000|2023-10-03 00:00:00|751.47|741.87|750.41|740.81|752.18|742.58|750.41|740.81|50
1696291500000|2023-10-03 00:05:00|750.05|740.45|748.73|739.13|750.05|740.45|748.42|738.82|37
1696291800000|2023-10-03 00:10:00|748.84|739.24|747.3|737.7|748.92|739.32|746.97|737.37|132
1696292100000|2023-10-03 00:15:00|747.25|737.65|747.33|737.73|747.33|737.73|746.21|736.61|54
1696292400000|2023-10-03 00:20:00|748|738.4|748.87|739.27|749.53|739.93|747.87|738.27|45
1696292700000|2023-10-03 00:25:00|748.82|739.22|748.58|738.98|748.82|739.22|747.9|738.3|64
1696293000000|2023-10-03 00:30:00|748.66|739.06|751.11|741.51|751.11|741.51|748.66|739.06|93
1696293300000|2023-10-03 00:35:00|751.05|741.45|754.06|744.46|754.28|744.68|749.18|739.58|128
1696293600000|2023-10-03 00:40:00|754.04|744.44|754.8|745.2|754.97|745.37|753.06|743.46|142
1696293900000|2023-10-03 00:45:00|754.97|745.37|755.04|745.44|755.52|745.92|752.97|743.37|156
1696294200000|2023-10-03 00:50:00|755.03|745.43|755.53|745.93|756.72|747.12|755.02|745.42|95
1696294500000|2023-10-03 00:55:00|755.98|746.38|756.04|746.44|756.04|746.44|755.98|746.38|2
1696294800000|2023-10-03 01:00:00|754.92|745.32|754.06|744.46|754.92|745.32|753.47|743.87|24
1696295400000|2023-10-03 01:10:00|756.8|747.2|756.82|747.22|757.73|748.13|756.79|747.19|31
1696295700000|2023-10-03 01:15:00|756.83|747.23|758.12|748.52|758.77|749.17|756.83|747.23|153
1696296000000|2023-10-03 01:20:00|758.09|748.49|759.87|750.27|759.87|750.27|757.95|748.35|93
1696296300000|2023-10-03 01:25:00|759.88|750.28|759.32|749.72|759.9|750.3|758.33|748.73|126
1696296600000|2023-10-03 01:30:00|759.26|749.66|761.17|751.57|761.18|751.58|758.93|749.33|64
1696296900000|2023-10-03 01:35:00|761.12|751.52|762.33|752.73|762.33|752.73|760.92|751.32|157
1696297200000|2023-10-03 01:40:00|762.07|752.47|762.77|753.17|762.77|753.17|762.06|752.46|25
1696297500000|2023-10-03 01:45:00|762.5|752.9|762.77|753.17|762.77|753.17|760.72|751.12|51
1696297800000|2023-10-03 01:50:00|762.72|753.12|761.46|751.86|762.72|753.12|761.46|751.86|43
1696298400000|2023-10-03 02:00:00|762.8|753.2|761.3|751.7|763.3|753.7|761.3|751.7|16
1696298700000|2023-10-03 02:05:00|760.8|751.2|760.3|750.7|761.3|751.7|760.3|750.7|4
1696299000000|2023-10-03 02:10:00|760.8|751.2|761.22|751.62|762.18|752.58|760.3|750.7|104
1696299300000|2023-10-03 02:15:00|761.21|751.61|759.93|750.33|761.23|751.63|759.68|750.08|95
1696299600000|2023-10-03 02:20:00|759.68|750.08|758.66|749.06|759.93|750.33|758.66|749.06|93
1696299900000|2023-10-03 02:25:00|758.67|749.07|757.85|748.25|758.75|749.15|757.76|748.16|71
1696300200000|2023-10-03 02:30:00|758.1|748.5|757.8|748.2|758.1|748.5|757.68|748.08|73
1696300500000|2023-10-03 02:35:00|757.78|748.18|757.64|748.04|757.8|748.2|756.87|747.27|130
1696300800000|2023-10-03 02:40:00|757.89|748.29|758.01|748.41|759.21|749.61|757.89|748.29|136
1696301100000|2023-10-03 02:45:00|758.26|748.66|759.15|749.55|759.15|749.55|758.26|748.66|10
1696301400000|2023-10-03 02:50:00|759.13|749.53|760.23|750.63|760.55|750.95|758.85|749.25|61
1696301700000|2023-10-03 02:55:00|760.22|750.62|759.63|750.03|760.61|751.01|759.63|750.03|168
1696302000000|2023-10-03 03:00:00|759.64|750.04|757.89|748.29|759.66|750.06|757.6|748|171
1696302300000|2023-10-03 03:05:00|757.87|748.27|757.69|748.09|758.82|749.22|757.68|748.08|149
1696302600000|2023-10-03 03:10:00|757.67|748.07|759.51|749.91|759.51|749.91|757.31|747.71|123
1696302900000|2023-10-03 03:15:00|759.54|749.94|759.87|750.27|760.61|751.01|759.54|749.94|105
1696303200000|2023-10-03 03:20:00|759.84|750.24|757.69|748.09|760.16|750.56|757.69|748.09|117
1696303500000|2023-10-03 03:25:00|757.68|748.08|756.57|746.97|757.77|748.17|756.57|746.97|168
1696303800000|2023-10-03 03:30:00|756.51|746.91|759.22|749.62|759.3|749.7|756.48|746.88|37
1696304100000|2023-10-03 03:35:00|759.21|749.61|759.1|749.5|759.3|749.7|758.55|748.95|128
1696304400000|2023-10-03 03:40:00|759.09|749.49|759.72|750.12|760.14|750.54|758.88|749.28|69
1696305600000|2023-10-03 04:00:00|760.09|750.49|760.13|750.53|760.13|750.53|760.09|750.49|2
1696305900000|2023-10-03 04:05:00|760.12|750.52|757.98|748.38|760.12|750.52|757.98|748.38|45
1696306200000|2023-10-03 04:10:00|757.9|748.3|757.2|747.6|757.9|748.3|757.2|747.6|21
1696306500000|2023-10-03 04:15:00|757.57|747.97|756.94|747.34|757.69|748.09|756.94|747.34|31
1696306800000|2023-10-03 04:20:00|756.37|746.77|756.17|746.57|756.4|746.8|756.17|746.57|4
1696307100000|2023-10-03 04:25:00|756.09|746.49|755.3|745.7|756.09|746.49|755.24|745.64|17
1696308000000|2023-10-03 04:40:00|762.19|752.59|761.51|751.91|762.39|752.79|761.51|751.91|15
1696308300000|2023-10-03 04:45:00|761.44|751.84|761.21|751.61|761.44|751.84|761.21|751.61|4
1696308600000|2023-10-03 04:50:00|761.48|751.88|762.38|752.78|762.38|752.78|761.48|751.88|13
1696308900000|2023-10-03 04:55:00|763.75|754.15|764.25|754.65|765|755.4|763.75|754.15|25
1696309200000|2023-10-03 05:00:00|764.69|755.09|764.86|755.26|765|755.4|764.25|754.65|22
1696309500000|2023-10-03 05:05:00|764.85|755.25|766.15|756.55|767.51|757.91|764.81|755.21|59
1696311600000|2023-10-03 05:40:00|766.24|756.64|766.87|757.27|766.87|757.27|766.09|756.49|13
1696311900000|2023-10-03 05:45:00|767.09|757.49|767.92|758.32|767.92|758.32|766.27|756.67|53
1696312800000|2023-10-03 06:00:00|765.89|756.29|765.61|756.01|765.91|756.31|765.6|756|16
1696313100000|2023-10-03 06:05:00|765.6|756|768.16|758.56|768.16|758.56|765.36|755.76|49
1696313400000|2023-10-03 06:10:00|767.88|758.28|768.85|759.25|768.85|759.25|767.28|757.68|24
1696313700000|2023-10-03 06:15:00|768.3|758.7|768.3|758.7|768.3|758.7|768.3|758.7|1
1696314000000|2023-10-03 06:20:00|768.16|758.56|767.06|757.46|768.16|758.56|767.04|757.44|27
1696314300000|2023-10-03 06:25:00|766.99|757.39|768.94|759.34|768.94|759.34|766.89|757.29|25
1696314600000|2023-10-03 06:30:00|769.2|759.6|770.83|761.23|771.16|761.56|769.16|759.56|47
1696314900000|2023-10-03 06:35:00|770.82|761.22|771.04|761.44|771.35|761.75|769.88|760.28|86
1696315200000|2023-10-03 06:40:00|771.12|761.52|771.85|762.25|771.85|762.25|771.1|761.5|38
1696315500000|2023-10-03 06:45:00|772.22|762.62|774.9|765.3|774.9|765.3|772.22|762.62|32
1696315800000|2023-10-03 06:50:00|774.89|765.29|774.05|764.45|775.14|765.54|774.05|764.45|21
1696316700000|2023-10-03 07:05:00|775.09|765.49|776.35|766.75|776.35|766.75|775.09|765.49|71
1696317000000|2023-10-03 07:10:00|776.85|767.25|775.94|766.34|778.22|768.62|775.94|766.34|141
1696317300000|2023-10-03 07:15:00|773.13|763.53|772.56|762.96|773.13|763.53|772.56|762.96|7
1696317600000|2023-10-03 07:20:00|772.52|762.92|771.82|762.22|772.52|762.92|771.45|761.85|189
1696317900000|2023-10-03 07:25:00|772.08|762.48|772.46|762.86|772.46|762.86|772.08|762.48|4
1696318200000|2023-10-03 07:30:00|770.89|761.29|767.85|758.25|770.89|761.29|767.85|758.25|175
1696318500000|2023-10-03 07:35:00|767.94|758.34|769.07|759.47|769.07|759.47|767.88|758.28|214
1696319100000|2023-10-03 07:45:00|768.12|758.52|767.67|758.07|768.12|758.52|767.08|757.48|29
1696319400000|2023-10-03 07:50:00|767.6|758|767.37|757.77|767.62|758.02|767.23|757.63|160
1696319700000|2023-10-03 07:55:00|767.29|757.69|767.39|757.79|767.52|757.92|767.08|757.48|154
1696320000000|2023-10-03 08:00:00|767.38|757.78|767.52|757.92|767.52|757.92|767.31|757.71|47
1696320900000|2023-10-03 08:15:00|769.92|760.32|773.92|764.32|774.05|764.45|769.92|760.32|48
1696321200000|2023-10-03 08:20:00|773.91|764.31|772.42|762.82|774.18|764.58|772.42|762.82|53
1696321500000|2023-10-03 08:25:00|772.71|763.11|775.24|765.64|775.24|765.64|772.71|763.11|40
1696321800000|2023-10-03 08:30:00|775.33|765.73|776.46|766.86|777.2|767.6|775.26|765.66|105
1696322100000|2023-10-03 08:35:00|776.36|766.76|776.2|766.6|776.36|766.76|774.62|765.02|113
1696323000000|2023-10-03 08:50:00|772.72|763.12|771.28|761.68|772.72|763.12|771.21|761.61|70
1696323300000|2023-10-03 08:55:00|771.29|761.69|770.3|760.7|771.45|761.85|770|760.4|156
1696323600000|2023-10-03 09:00:00|770.42|760.82|771.27|761.67|771.52|761.92|770.32|760.72|145
1696323900000|2023-10-03 09:05:00|771.24|761.64|770.82|761.22|771.24|761.64|770.78|761.18|23
1696325400000|2023-10-03 09:30:00|770.79|761.19|770.31|760.71|770.79|761.19|770.31|760.71|7
1696325700000|2023-10-03 09:35:00|769.53|759.93|769.12|759.52|769.53|759.93|769.12|759.52|3
1696326000000|2023-10-03 09:40:00|769.2|759.6|769.45|759.85|769.46|759.86|768.99|759.39|71
1696326300000|2023-10-03 09:45:00|769.47|759.87|769.68|760.08|769.68|760.08|769.45|759.85|12
1696326600000|2023-10-03 09:50:00|769.2|759.6|768.15|758.55|769.2|759.6|768.1|758.5|94
1696326900000|2023-10-03 09:55:00|768.16|758.56|767.1|757.5|768.16|758.56|767.08|757.48|24
1696327200000|2023-10-03 10:00:00|767.11|757.51|767.47|757.87|767.47|757.87|767.11|757.51|7
1696328100000|2023-10-03 10:15:00|767.68|758.08|767.25|757.65|768.02|758.42|767.25|757.65|25
1696328400000|2023-10-03 10:20:00|766.86|757.26|765.16|755.56|766.86|757.26|765.14|755.54|90
1696328700000|2023-10-03 10:25:00|765.18|755.58|764.55|754.95|765.66|756.06|764.55|754.95|115
1696329300000|2023-10-03 10:35:00|764.7|755.1|765.27|755.67|765.27|755.67|764.7|755.1|11
1696329600000|2023-10-03 10:40:00|765.32|755.72|765.75|756.15|765.76|756.16|765.3|755.7|69
1696329900000|2023-10-03 10:45:00|765.95|756.35|761.47|751.87|766.14|756.54|761.47|751.87|60
1696330200000|2023-10-03 10:50:00|761.41|751.81|762.06|752.46|762.06|752.46|761.41|751.81|40
1696330800000|2023-10-03 11:00:00|760.75|751.15|759.78|750.18|760.75|751.15|759.49|749.89|33
1696331100000|2023-10-03 11:05:00|759.81|750.21|759.75|750.15|760.02|750.42|759.4|749.8|77
1696331400000|2023-10-03 11:10:00|759.79|750.19|757.83|748.23|760.02|750.42|757.83|748.23|104
1696331700000|2023-10-03 11:15:00|758|748.4|758.2|748.6|758.2|748.6|758|748.4|28
1696332900000|2023-10-03 11:35:00|757.81|748.21|756.97|747.37|757.81|748.21|756.33|746.73|160
1696333200000|2023-10-03 11:40:00|757|747.4|757.23|747.63|757.23|747.63|756.64|747.04|42
1696333800000|2023-10-03 11:50:00|756.99|747.39|757.24|747.64|757.7|748.1|756.92|747.32|85
1696334100000|2023-10-03 11:55:00|757.27|747.67|757.8|748.2|757.8|748.2|757.27|747.67|49
1696335000000|2023-10-03 12:10:00|758.31|748.71|757.39|747.79|758.59|748.99|757.39|747.79|36
1696335300000|2023-10-03 12:15:00|756.48|746.88|756.85|747.25|756.85|747.25|755.6|746|108
1696336800000|2023-10-03 12:40:00|758.43|748.83|759.63|750.03|759.95|750.35|758.43|748.83|70
1696337100000|2023-10-03 12:45:00|759.59|749.99|762|752.4|762|752.4|759.59|749.99|23
1696337400000|2023-10-03 12:50:00|762.07|752.47|760.52|750.92|762.95|753.35|759.74|750.14|98
1696337700000|2023-10-03 12:55:00|760.51|750.91|760.68|751.08|760.68|751.08|759.83|750.23|113
1696338000000|2023-10-03 13:00:00|761.36|751.76|761.04|751.44|762.19|752.59|760.98|751.38|28
1696338900000|2023-10-03 13:15:00|762.1|752.5|763.45|753.85|763.45|753.85|762.1|752.5|54
1696339200000|2023-10-03 13:20:00|763.61|754.01|764.88|755.28|764.88|755.28|763.61|754.01|6
1696339500000|2023-10-03 13:25:00|765.14|755.54|766.02|756.42|766.02|756.42|764.88|755.28|45
1696339800000|2023-10-03 13:30:00|765.67|756.07|767.25|757.65|767.36|757.76|765.58|755.98|87
1696340100000|2023-10-03 13:35:00|767.22|757.62|769.26|759.66|769.75|760.15|766.99|757.39|37
1696340400000|2023-10-03 13:40:00|769.31|759.71|771.02|761.42|771.22|761.62|769.19|759.59|150
1696340700000|2023-10-03 13:45:00|771.12|761.52|770.11|760.51|771.22|761.62|770.11|760.51|48
1696341000000|2023-10-03 13:50:00|771.41|761.81|776.93|767.33|777.03|767.43|771.41|761.81|179
1696341300000|2023-10-03 13:55:00|776.92|767.32|775.75|766.15|776.92|767.32|775.75|766.15|63
1696341600000|2023-10-03 14:00:00|773.32|763.72|767.4|757.8|773.32|763.72|766.98|757.38|380
1696341900000|2023-10-03 14:05:00|767.42|757.82|768.77|759.17|768.77|759.17|767.42|757.82|271
1696342500000|2023-10-03 14:15:00|767.37|757.77|766.31|756.71|767.37|757.77|766.06|756.46|186
1696342800000|2023-10-03 14:20:00|766.32|756.72|764.59|754.99|767.24|757.64|764.51|754.91|103
1696343100000|2023-10-03 14:25:00|764.44|754.84|758.24|748.64|764.44|754.84|757.88|748.28|138
1696343400000|2023-10-03 14:30:00|757.88|748.28|759.69|750.09|760.3|750.7|757.01|747.41|88
1696343700000|2023-10-03 14:35:00|759.61|750.01|760.95|751.35|760.97|751.37|759.49|749.89|41
1696344300000|2023-10-03 14:45:00|758.73|749.13|754.13|744.53|758.73|749.13|753.19|743.59|272
1696344600000|2023-10-03 14:50:00|754.11|744.51|754.17|744.57|754.17|744.57|752.41|742.81|170
1696344900000|2023-10-03 14:55:00|757.3|747.7|756.71|747.11|757.3|747.7|756.71|747.11|28
1696345200000|2023-10-03 15:00:00|756.57|746.97|753.36|743.76|756.57|746.97|752.17|742.57|109
1696345500000|2023-10-03 15:05:00|751.69|742.09|752.88|743.28|752.88|743.28|750.05|740.45|156
1696345800000|2023-10-03 15:10:00|754.68|745.08|756.56|746.96|757.46|747.86|754.68|745.08|22
1696346100000|2023-10-03 15:15:00|756.8|747.2|757.11|747.51|757.94|748.34|756.8|747.2|87
1696346400000|2023-10-03 15:20:00|757.65|748.05|756.94|747.34|757.65|748.05|756.94|747.34|13
1696346700000|2023-10-03 15:25:00|757.18|747.58|755.46|745.86|757.18|747.58|755.46|745.86|50
1696347000000|2023-10-03 15:30:00|754.53|744.93|752.08|742.48|754.53|744.93|752.08|742.48|164
1696347300000|2023-10-03 15:35:00|751.99|742.39|750.74|741.14|752.29|742.69|750.27|740.67|66
1696347600000|2023-10-03 15:40:00|750.75|741.15|748.93|739.33|750.96|741.36|748.58|738.98|87
1696347900000|2023-10-03 15:45:00|749|739.4|747.11|737.51|749.68|740.08|747.11|737.51|86
1696348200000|2023-10-03 15:50:00|746.96|737.36|745.84|736.24|747.88|738.28|744.82|735.22|263
1696348500000|2023-10-03 15:55:00|745.62|736.02|747.53|737.93|747.7|738.1|745.25|735.65|87
1696348800000|2023-10-03 16:00:00|747.48|737.88|751.05|741.45|751.05|741.45|745.87|736.27|188
1696349100000|2023-10-03 16:05:00|751.01|741.41|749.08|739.48|751.28|741.68|749.08|739.48|95
1696349400000|2023-10-03 16:10:00|748.66|739.06|748.52|738.92|748.67|739.07|746.86|737.26|67
1696349700000|2023-10-03 16:15:00|749.02|739.42|749.3|739.7|750.58|740.98|748.73|739.13|84
1696350000000|2023-10-03 16:20:00|749.43|739.83|750.73|741.13|751.32|741.72|749.43|739.83|64
1696350300000|2023-10-03 16:25:00|750.7|741.1|749.28|739.68|750.7|741.1|748.77|739.17|48
1696350600000|2023-10-03 16:30:00|749.38|739.78|751.3|741.7|751.3|741.7|748.83|739.23|84
1696350900000|2023-10-03 16:35:00|751.18|741.58|751.63|742.03|751.67|742.07|749.84|740.24|58
1696351200000|2023-10-03 16:40:00|752.13|742.53|752.85|743.25|753.67|744.07|751.72|742.12|86
1696351500000|2023-10-03 16:45:00|752.82|743.22|750.27|740.67|752.82|743.22|749.86|740.26|43
1696351800000|2023-10-03 16:50:00|750.25|740.65|749.64|740.04|751.18|741.58|749.64|740.04|168
1696352100000|2023-10-03 16:55:00|749.35|739.75|749.37|739.77|750.2|740.6|749.32|739.72|122
1696352400000|2023-10-03 17:00:00|749.38|739.78|750.38|740.78|750.38|740.78|749.38|739.78|24
1696352700000|2023-10-03 17:05:00|750.51|740.91|751.36|741.76|751.39|741.79|750.51|740.91|12
1696353000000|2023-10-03 17:10:00|751.32|741.72|750.5|740.9|751.32|741.72|750.38|740.78|79
1696353300000|2023-10-03 17:15:00|750.45|740.85|750.84|741.24|750.84|741.24|749.69|740.09|137
1696353600000|2023-10-03 17:20:00|751.72|742.12|753.39|743.79|753.88|744.28|751.72|742.12|76
1696353900000|2023-10-03 17:25:00|753.35|743.75|755.92|746.32|756.32|746.72|753.35|743.75|63
1696354200000|2023-10-03 17:30:00|755.91|746.31|758.24|748.64|758.66|749.06|755.49|745.89|90
1696354500000|2023-10-03 17:35:00|758.23|748.63|758.44|748.84|758.59|748.99|757.76|748.16|102
1696354800000|2023-10-03 17:40:00|758.3|748.7|757.15|747.55|758.3|748.7|757.15|747.55|38
1696355100000|2023-10-03 17:45:00|757.91|748.31|757.97|748.37|758.29|748.69|757.83|748.23|21
1696355400000|2023-10-03 17:50:00|758.01|748.41|758.11|748.51|758.11|748.51|757.36|747.76|135
1696355700000|2023-10-03 17:55:00|758.1|748.5|757.73|748.13|758.11|748.51|757.54|747.94|114
1696356000000|2023-10-03 18:00:00|757.76|748.16|757.41|747.81|758.11|748.51|757.41|747.81|81
1696356300000|2023-10-03 18:05:00|755.64|746.04|753.56|743.96|755.64|746.04|753.52|743.92|63
1696356600000|2023-10-03 18:10:00|753.58|743.98|754.37|744.77|754.72|745.12|753.58|743.98|100
1696356900000|2023-10-03 18:15:00|755.46|745.86|756.51|746.91|756.52|746.92|755.46|745.86|8
1696357200000|2023-10-03 18:20:00|756.52|746.92|756.89|747.29|756.89|747.29|756.37|746.77|29
1696357500000|2023-10-03 18:25:00|756.87|747.27|756.12|746.52|756.89|747.29|756.11|746.51|126
1696357800000|2023-10-03 18:30:00|754.62|745.02|750.45|740.85|754.62|745.02|750.45|740.85|249
1696358100000|2023-10-03 18:35:00|750.38|740.78|751.36|741.76|751.36|741.76|750.38|740.78|90
1696358700000|2023-10-03 18:45:00|752.98|743.38|754|744.4|754.22|744.62|752.73|743.13|37
1696359000000|2023-10-03 18:50:00|753.73|744.13|754.31|744.71|754.31|744.71|753.53|743.93|36
1696360200000|2023-10-03 19:10:00|755|745.4|756.89|747.29|756.89|747.29|755|745.4|43
1696360500000|2023-10-03 19:15:00|757.46|747.86|757.2|747.6|757.46|747.86|756.83|747.23|64
1696360800000|2023-10-03 19:20:00|757.13|747.53|756.68|747.08|757.21|747.61|756.63|747.03|88
1696361400000|2023-10-03 19:30:00|756.23|746.63|754.95|745.35|756.23|746.63|754.83|745.23|75
1696361700000|2023-10-03 19:35:00|755.02|745.42|752.12|742.52|755.02|745.42|752.02|742.42|103
1696362000000|2023-10-03 19:40:00|752.09|742.49|750.82|741.22|752.14|742.54|750.49|740.89|82
1696362300000|2023-10-03 19:45:00|750.47|740.87|750.3|740.7|751.15|741.55|750.3|740.7|96
1696362600000|2023-10-03 19:50:00|750.31|740.71|746.3|736.7|750.47|740.87|746.23|736.63|80
1696362900000|2023-10-03 19:55:00|746.35|736.75|745.82|736.22|747.8|738.2|744.64|735.04|169
1696363200000|2023-10-03 20:00:00|745.76|736.16|743.44|733.84|746.02|736.42|743.44|733.84|164
1696363500000|2023-10-03 20:05:00|743.5|733.9|747.11|737.51|747.2|737.6|742.08|732.48|153
1696363800000|2023-10-03 20:10:00|747.07|737.47|749.16|739.56|749.16|739.56|747.07|737.47|72
1696364100000|2023-10-03 20:15:00|750.1|740.5|749.97|740.37|751.3|741.7|749.73|740.13|116
1696364400000|2023-10-03 20:20:00|750.51|740.91|753.39|743.79|753.39|743.79|750.51|740.91|35
1696364700000|2023-10-03 20:25:00|753.89|744.29|754.22|744.62|754.7|745.1|753.89|744.29|13
1696365000000|2023-10-03 20:30:00|754.21|744.61|753.91|744.31|754.29|744.69|753.58|743.98|140
1696365300000|2023-10-03 20:35:00|753.98|744.38|751.35|741.75|753.98|744.38|751.35|741.75|90
1696365600000|2023-10-03 20:40:00|750.54|740.94|749.91|740.31|751.3|741.7|749.91|740.31|91
1696365900000|2023-10-03 20:45:00|749.84|740.24|749.86|740.26|751.22|741.62|749.69|740.09|26
1696366200000|2023-10-03 20:50:00|749.89|740.29|749.82|740.22|750.52|740.92|749.82|740.22|131
1696366500000|2023-10-03 20:55:00|749.9|740.3|751.49|741.89|751.58|741.98|749.67|740.07|37
1696366800000|2023-10-03 21:00:00|751.51|741.91|752.43|742.83|753.22|743.62|751.51|741.91|174
1696367100000|2023-10-03 21:05:00|752.41|742.81|753.26|743.66|753.5|743.9|752.41|742.81|109
1696367400000|2023-10-03 21:10:00|753.25|743.65|753.47|743.87|754.07|744.47|752.78|743.18|197
1696367700000|2023-10-03 21:15:00|753.48|743.88|752.39|742.79|753.48|743.88|751.73|742.13|195
1696368000000|2023-10-03 21:20:00|752.65|743.05|752.08|742.48|753.62|744.02|752.03|742.43|89
1696368300000|2023-10-03 21:25:00|752.1|742.5|752.72|743.12|752.8|743.2|752.07|742.47|145
1696368600000|2023-10-03 21:30:00|752.73|743.13|751.29|741.69|753.08|743.48|751.29|741.69|69
1696368900000|2023-10-03 21:35:00|751.3|741.7|749.84|740.24|751.3|741.7|749.84|740.24|137
1696369200000|2023-10-03 21:40:00|749.87|740.27|747.62|738.02|749.87|740.27|747.33|737.73|126
1696369500000|2023-10-03 21:45:00|747.64|738.04|747.55|737.95|748.1|738.5|747.42|737.82|89
1696369800000|2023-10-03 21:50:00|747.48|737.88|748.73|739.13|748.73|739.13|747.32|737.72|104
1696370100000|2023-10-03 21:55:00|748.77|739.17|748.84|739.24|750.43|740.83|748.77|739.17|61
1696370400000|2023-10-03 22:00:00|748.37|738.77|747.2|737.6|748.37|738.77|747.2|737.6|7
1696370700000|2023-10-03 22:05:00|747.3|737.7|747.2|737.6|747.3|737.7|747.2|737.6|6
1696371000000|2023-10-03 22:10:00|747.3|737.7|748.03|738.43|748.03|738.43|747.14|737.54|25
1696371300000|2023-10-03 22:15:00|748.18|738.58|747.2|737.6|748.18|738.58|747.2|737.6|41
1696371600000|2023-10-03 22:20:00|746.3|736.7|744.14|734.54|746.3|736.7|744.14|734.54|46
1696371900000|2023-10-03 22:25:00|744.49|734.89|745.6|736|745.61|736.01|744.49|734.89|14
1696372200000|2023-10-03 22:30:00|744.98|735.38|746.96|737.36|746.96|737.36|744.88|735.28|32
1696372500000|2023-10-03 22:35:00|746.64|737.04|744.77|735.17|746.64|737.04|744.76|735.16|128
1696372800000|2023-10-03 22:40:00|744.6|735|744.58|734.98|745.05|735.45|744.28|734.68|53
1696373100000|2023-10-03 22:45:00|744.55|734.95|742.53|732.93|744.58|734.98|741.99|732.39|76
1696373400000|2023-10-03 22:50:00|742.42|732.82|743.95|734.35|743.95|734.35|742.42|732.82|10
1696373700000|2023-10-03 22:55:00|745.03|735.43|749.31|739.71|749.31|739.71|745.03|735.43|128
1696374000000|2023-10-03 23:00:00|749.37|739.77|751.3|741.7|751.3|741.7|749.16|739.56|181
1696374300000|2023-10-03 23:05:00|751.42|741.82|751.39|741.79|752.16|742.56|751.39|741.79|48
1696375500000|2023-10-03 23:25:00|749.39|739.79|747.94|738.34|749.39|739.79|747.32|737.72|15
1696375800000|2023-10-03 23:30:00|747.79|738.19|747.41|737.81|748.97|739.37|747.41|737.81|83
1696376100000|2023-10-03 23:35:00|747.45|737.85|746.61|737.01|747.52|737.92|746.31|736.71|86
1696376400000|2023-10-03 23:40:00|746.47|736.87|747.1|737.5|747.1|737.5|745.73|736.13|69
1696376700000|2023-10-03 23:45:00|747.15|737.55|747.75|738.15|748.19|738.59|747.15|737.55|9
1696377000000|2023-10-03 23:50:00|747.57|737.97|745.85|736.25|747.57|737.97|745.85|736.25|19
1696377300000|2023-10-03 23:55:00|745.35|735.75|746.24|736.64|746.54|736.94|745.35|735.75|38
1696377600000|2023-10-04 00:00:00|745.78|736.18|745.47|735.87|746.85|737.25|745.47|735.87|95
1696377900000|2023-10-04 00:05:00|745.26|735.66|744.77|735.17|746.2|736.6|743.69|734.09|187
1696378200000|2023-10-04 00:10:00|745.27|735.67|745.41|735.81|745.59|735.99|745.23|735.63|30
1696378800000|2023-10-04 00:20:00|744.2|734.6|743.38|733.78|744.3|734.7|743.2|733.6|38
1696379100000|2023-10-04 00:25:00|743.29|733.69|741.56|731.96|743.64|734.04|739.8|730.2|191
1696379400000|2023-10-04 00:30:00|741.3|731.7|737.14|727.54|741.3|731.7|731.78|722.18|332
1696379700000|2023-10-04 00:35:00|737.04|727.44|732.01|722.41|737.04|727.44|732.01|722.41|124
1696380000000|2023-10-04 00:40:00|732.02|722.42|732.25|722.65|733.17|723.57|725.63|716.03|418
1696380300000|2023-10-04 00:45:00|732.26|722.66|737.4|727.8|737.4|727.8|731.35|721.75|310
1696380600000|2023-10-04 00:50:00|737.49|727.89|737.14|727.54|738.37|728.77|736.16|726.56|230
1696380900000|2023-10-04 00:55:00|737.12|727.52|737.92|728.32|738.3|728.7|737.03|727.43|310
1696381200000|2023-10-04 01:00:00|737.93|728.33|739.61|730.01|739.71|730.11|735.99|726.39|261
1696381500000|2023-10-04 01:05:00|739.55|729.95|740.46|730.86|740.46|730.86|739.48|729.88|51
1696381800000|2023-10-04 01:10:00|740.52|730.92|741.26|731.66|741.94|732.34|740.43|730.83|144
1696382100000|2023-10-04 01:15:00|741.29|731.69|741.38|731.78|741.81|732.21|741.24|731.64|120
1696382400000|2023-10-04 01:20:00|740.25|730.65|740.01|730.41|740.25|730.65|738.72|729.12|55
1696383000000|2023-10-04 01:30:00|740.31|730.71|738.3|728.7|740.86|731.26|738.3|728.7|127
1696383300000|2023-10-04 01:35:00|738.2|728.6|738.24|728.64|738.24|728.64|737.36|727.76|120
1696383900000|2023-10-04 01:45:00|739.64|730.04|740.05|730.45|740.05|730.45|739.38|729.78|18
1696384500000|2023-10-04 01:55:00|742.74|733.14|742.91|733.31|743.12|733.52|742.69|733.09|40
1696384800000|2023-10-04 02:00:00|743.25|733.65|743.06|733.46|743.83|734.23|743.04|733.44|32
1696385100000|2023-10-04 02:05:00|743.92|734.32|747.13|737.53|747.13|737.53|743.92|734.32|171
1696385400000|2023-10-04 02:10:00|747.05|737.45|752.25|742.65|752.25|742.65|746.22|736.62|90
1696385700000|2023-10-04 02:15:00|752.22|742.62|751.22|741.62|752.74|743.14|751.22|741.62|28
1696386000000|2023-10-04 02:20:00|752.22|742.62|755.8|746.2|756.11|746.51|752.22|742.62|148
1696386300000|2023-10-04 02:25:00|755.77|746.17|754.22|744.62|755.77|746.17|754.22|744.62|139
1696386600000|2023-10-04 02:30:00|754|744.4|754.59|744.99|754.59|744.99|754|744.4|5
1696386900000|2023-10-04 02:35:00|754.58|744.98|749.75|740.15|754.58|744.98|749.49|739.89|80
1696387200000|2023-10-04 02:40:00|749.77|740.17|749.55|739.95|750.14|740.54|749.54|739.94|166
1696387500000|2023-10-04 02:45:00|749.56|739.96|750.22|740.62|750.22|740.62|749.42|739.82|41
1696387800000|2023-10-04 02:50:00|750.94|741.34|752.82|743.22|752.82|743.22|750.94|741.34|10
1696388100000|2023-10-04 02:55:00|753.14|743.54|753.53|743.93|753.53|743.93|753.14|743.54|9
1696388400000|2023-10-04 03:00:00|753.47|743.87|752.32|742.72|754.01|744.41|752.32|742.72|43
1696388700000|2023-10-04 03:05:00|752.84|743.24|755.24|745.64|755.61|746.01|752.77|743.17|91
1696389000000|2023-10-04 03:10:00|755.37|745.77|756.48|746.88|758|748.4|755.37|745.77|112
1696389300000|2023-10-04 03:15:00|756.77|747.17|756.99|747.39|756.99|747.39|756.14|746.54|33
1696389600000|2023-10-04 03:20:00|757.5|747.9|758.22|748.62|759.46|749.86|757.5|747.9|86
1696389900000|2023-10-04 03:25:00|758.23|748.63|755.96|746.36|759.48|749.88|755.8|746.2|148
1696390200000|2023-10-04 03:30:00|756.02|746.42|753.68|744.08|756.15|746.55|753.68|744.08|145
1696390500000|2023-10-04 03:35:00|753.7|744.1|752.22|742.62|753.74|744.14|752.02|742.42|68
1696390800000|2023-10-04 03:40:00|752.18|742.58|752.28|742.68|752.28|742.68|752.18|742.58|4
1696391100000|2023-10-04 03:45:00|752.08|742.48|752.35|742.75|752.53|742.93|752.08|742.48|72
1696391400000|2023-10-04 03:50:00|752.21|742.61|751.04|741.44|752.21|742.61|750.96|741.36|25
1696391700000|2023-10-04 03:55:00|750.78|741.18|752.64|743.04|752.74|743.14|750.5|740.9|14
1696392000000|2023-10-04 04:00:00|752.47|742.87|753.31|743.71|753.31|743.71|752.38|742.78|5
1696392300000|2023-10-04 04:05:00|753.16|743.56|751.62|742.02|753.16|743.56|751.57|741.97|92
1696392600000|2023-10-04 04:10:00|751.63|742.03|751.75|742.15|751.81|742.21|751.16|741.56|115
1696392900000|2023-10-04 04:15:00|751.76|742.16|752.03|742.43|752.03|742.43|751.07|741.47|104
1696393800000|2023-10-04 04:30:00|751.43|741.83|751.72|742.12|752.12|742.52|751.3|741.7|51
1696394100000|2023-10-04 04:35:00|751.73|742.13|752.51|742.91|752.52|742.92|751.72|742.12|94
1696394400000|2023-10-04 04:40:00|752.73|743.13|752.11|742.51|753.12|743.52|752.05|742.45|62
1696394700000|2023-10-04 04:45:00|752.06|742.46|753.58|743.98|754.01|744.41|752.06|742.46|143
1696395000000|2023-10-04 04:50:00|754.38|744.78|755.8|746.2|756.57|746.97|754.38|744.78|33
1696395300000|2023-10-04 04:55:00|755.9|746.3|756.43|746.83|756.89|747.29|755.9|746.3|52
1696395600000|2023-10-04 05:00:00|756.41|746.81|756.53|746.93|756.53|746.93|755.3|745.7|95
1696395900000|2023-10-04 05:05:00|757.39|747.79|757.7|748.1|757.7|748.1|757.39|747.79|7
1696396200000|2023-10-04 05:10:00|757.63|748.03|761.44|751.84|762.48|752.88|757.39|747.79|56
1696396800000|2023-10-04 05:20:00|758.79|749.19|756.29|746.69|758.87|749.27|756.19|746.59|77
1696397100000|2023-10-04 05:25:00|756.25|746.65|761.97|752.37|762.93|753.33|756.19|746.59|86
1696397400000|2023-10-04 05:30:00|761.86|752.26|761.23|751.63|763.98|754.38|761.17|751.57|196
1696397700000|2023-10-04 05:35:00|760.62|751.02|760.32|750.72|760.62|751.02|759.85|750.25|71
1696398000000|2023-10-04 05:40:00|760.33|750.73|761.42|751.82|761.42|751.82|760.33|750.73|27
1696398300000|2023-10-04 05:45:00|763.4|753.8|766.07|756.47|767.85|758.25|763.4|753.8|53
1696398600000|2023-10-04 05:50:00|766.04|756.44|766.21|756.61|768.13|758.53|766.04|756.44|81
1696398900000|2023-10-04 05:55:00|764.77|755.17|762.51|752.91|764.77|755.17|762.37|752.77|147
1696399200000|2023-10-04 06:00:00|762.48|752.88|762.49|752.89|763.25|753.65|762|752.4|133
1696399500000|2023-10-04 06:05:00|762.45|752.85|761.07|751.47|762.82|753.22|760.73|751.13|84
1696399800000|2023-10-04 06:10:00|760.95|751.35|761.32|751.72|761.44|751.84|760.72|751.12|204
1696400100000|2023-10-04 06:15:00|761.18|751.58|760.63|751.03|761.18|751.58|760.48|750.88|19
1696400400000|2023-10-04 06:20:00|759.37|749.77|759.21|749.61|759.37|749.77|758.78|749.18|8
1696400700000|2023-10-04 06:25:00|759.27|749.67|758.37|748.77|759.27|749.67|758.37|748.77|17
1696403700000|2023-10-04 07:15:00|767.12|757.52|766.04|756.44|767.12|757.52|766.04|756.44|40
1696404000000|2023-10-04 07:20:00|765.96|756.36|766.3|756.7|766.55|756.95|764.5|754.9|32
1696404300000|2023-10-04 07:25:00|766.27|756.67|765.36|755.76|766.27|756.67|765.36|755.76|11
1696408500000|2023-10-04 08:35:00|763.94|754.34|762.05|752.45|764.3|754.7|761.69|752.09|35
1696409400000|2023-10-04 08:50:00|762.69|753.09|762.17|752.57|763.1|753.5|762.06|752.46|34
1696411200000|2023-10-04 09:20:00|761.02|751.42|759.81|750.21|761.02|751.42|759.38|749.78|92
1696411500000|2023-10-04 09:25:00|759.79|750.19|758.91|749.31|759.96|750.36|758.84|749.24|52
1696411800000|2023-10-04 09:30:00|758.92|749.32|760.21|750.61|760.69|751.09|758.87|749.27|66
1696412100000|2023-10-04 09:35:00|760.16|750.56|761.59|751.99|761.59|751.99|759.95|750.35|72
1696412400000|2023-10-04 09:40:00|761.54|751.94|760.98|751.38|761.56|751.96|760.86|751.26|166
1696412700000|2023-10-04 09:45:00|760.99|751.39|761.93|752.33|761.93|752.33|760.8|751.2|128
1696414200000|2023-10-04 10:10:00|763.19|753.59|763.84|754.24|764.13|754.53|763.02|753.42|50
1696414500000|2023-10-04 10:15:00|763.86|754.26|763.08|753.48|763.86|754.26|763.08|753.48|44
1696414800000|2023-10-04 10:20:00|761.95|752.35|760.43|750.83|761.95|752.35|760.36|750.76|53
1696415100000|2023-10-04 10:25:00|760.33|750.73|759.9|750.3|760.39|750.79|759.9|750.3|117
1696415400000|2023-10-04 10:30:00|759.57|749.97|757.9|748.3|759.57|749.97|757.62|748.02|33
1696415700000|2023-10-04 10:35:00|757.93|748.33|758.12|748.52|758.5|748.9|757.7|748.1|116
1696416000000|2023-10-04 10:40:00|757.97|748.37|758|748.4|758|748.4|757.44|747.84|79
1696416300000|2023-10-04 10:45:00|757.76|748.16|758.03|748.43|758.3|748.7|757.69|748.09|75
1696416600000|2023-10-04 10:50:00|758.01|748.41|758.06|748.46|758.11|748.51|757.62|748.02|97
1696416900000|2023-10-04 10:55:00|758.08|748.48|758.54|748.94|758.63|749.03|758.07|748.47|56
1696417200000|2023-10-04 11:00:00|758.77|749.17|759.3|749.7|759.3|749.7|758.74|749.14|5
1696417500000|2023-10-04 11:05:00|759.47|749.87|759.3|749.7|759.85|750.25|759.3|749.7|35
1696417800000|2023-10-04 11:10:00|758.49|748.89|758.14|748.54|758.67|749.07|758.14|748.54|6
1696418100000|2023-10-04 11:15:00|758.15|748.55|758.94|749.34|758.94|749.34|758.14|748.54|41
1696418400000|2023-10-04 11:20:00|759.44|749.84|760.49|750.89|760.49|750.89|759.44|749.84|7
1696419000000|2023-10-04 11:30:00|760.41|750.81|761.39|751.79|761.47|751.87|760.41|750.81|46
1696419300000|2023-10-04 11:35:00|761.35|751.75|761.51|751.91|761.51|751.91|760.53|750.93|111
1696419600000|2023-10-04 11:40:00|762.42|752.82|762.25|752.65|762.73|753.13|762.25|752.65|16
1696419900000|2023-10-04 11:45:00|762.3|752.7|762.21|752.61|762.51|752.91|762.21|752.61|50
1696420200000|2023-10-04 11:50:00|762.06|752.46|761.35|751.75|762.06|752.46|761.35|751.75|8
1696420500000|2023-10-04 11:55:00|759.95|750.35|759.14|749.54|759.95|750.35|758.34|748.74|89
1696420800000|2023-10-04 12:00:00|759.15|749.55|759.97|750.37|759.97|750.37|758.44|748.84|142
1696421100000|2023-10-04 12:05:00|760.35|750.75|761.15|751.55|761.3|751.7|760.26|750.66|54
1696421400000|2023-10-04 12:10:00|761.1|751.5|762.3|752.7|762.3|752.7|761.1|751.5|23
1696421700000|2023-10-04 12:15:00|762.66|753.06|764.11|754.51|764.11|754.51|762.66|753.06|101
1696422300000|2023-10-04 12:25:00|765.18|755.58|767.57|757.97|767.57|757.97|765.18|755.58|35
1696422900000|2023-10-04 12:35:00|768.33|758.73|770.02|760.42|771.17|761.57|768.33|758.73|137
1696423200000|2023-10-04 12:40:00|769.3|759.7|767.94|758.34|769.36|759.76|767.63|758.03|229
1696423500000|2023-10-04 12:45:00|767.96|758.36|767.24|757.64|768.03|758.43|767.24|757.64|18
1696424100000|2023-10-04 12:55:00|765.66|756.06|764.41|754.81|765.66|756.06|764.41|754.81|200
1696424400000|2023-10-04 13:00:00|764.47|754.87|764.41|754.81|764.81|755.21|764.41|754.81|39
1696424700000|2023-10-04 13:05:00|763.39|753.79|762.22|752.62|763.39|753.79|762.11|752.51|106
1696425000000|2023-10-04 13:10:00|762.28|752.68|763.02|753.42|763.02|753.42|761.84|752.24|232
1696425300000|2023-10-04 13:15:00|762.69|753.09|763.5|753.9|763.5|753.9|762.69|753.09|5
1696425600000|2023-10-04 13:20:00|763.49|753.89|762.6|753|763.49|753.89|762.31|752.71|119
1696425900000|2023-10-04 13:25:00|762.59|752.99|759.35|749.75|762.59|752.99|759.31|749.71|126
1696426200000|2023-10-04 13:30:00|759.33|749.73|759.99|750.39|760.8|751.2|759.3|749.7|88
1696426500000|2023-10-04 13:35:00|760.02|750.42|756.03|746.43|760.1|750.5|755.64|746.04|124
1696426800000|2023-10-04 13:40:00|755.97|746.37|754.5|744.9|755.98|746.38|753.53|743.93|90
1696428000000|2023-10-04 14:00:00|753.26|743.66|753.38|743.78|753.38|743.78|753.15|743.55|54
1696428600000|2023-10-04 14:10:00|755.58|745.98|757.68|748.08|757.68|748.08|755.58|745.98|21
1696428900000|2023-10-04 14:15:00|757.52|747.92|755.76|746.16|757.52|747.92|755.2|745.6|132
1696429200000|2023-10-04 14:20:00|755.74|746.14|755.15|745.55|756.3|746.7|755.15|745.55|148
1696429500000|2023-10-04 14:25:00|755.16|745.56|752.3|742.7|755.35|745.75|752.3|742.7|77
1696429800000|2023-10-04 14:30:00|752.32|742.72|754.3|744.7|754.3|744.7|752.3|742.7|68
1696430100000|2023-10-04 14:35:00|754.53|744.93|756.04|746.44|756.07|746.47|754.53|744.93|64
1696431600000|2023-10-04 15:00:00|756.22|746.62|757.55|747.95|757.55|747.95|756.22|746.62|7
1696431900000|2023-10-04 15:05:00|757.62|748.02|761.26|751.66|761.26|751.66|757.62|748.02|64
1696432200000|2023-10-04 15:10:00|761.32|751.72|767.38|757.78|767.54|757.94|761.32|751.72|283
1696432500000|2023-10-04 15:15:00|767.39|757.79|764.06|754.46|767.43|757.83|764.06|754.46|156
1696432800000|2023-10-04 15:20:00|764|754.4|764.32|754.72|764.47|754.87|763.31|753.71|200
1696433100000|2023-10-04 15:25:00|764.61|755.01|766.67|757.07|766.67|757.07|764.61|755.01|134
1696433400000|2023-10-04 15:30:00|766.65|757.05|768.39|758.79|768.39|758.79|764.96|755.36|114
1696433700000|2023-10-04 15:35:00|768.3|758.7|770.26|760.66|770.3|760.7|768.2|758.6|111
1696434000000|2023-10-04 15:40:00|770.3|760.7|768.3|758.7|771.11|761.51|768.3|758.7|47
1696434300000|2023-10-04 15:45:00|767.43|757.83|769.28|759.68|769.33|759.73|765.33|755.73|194
1696434600000|2023-10-04 15:50:00|769.29|759.69|769.47|759.87|769.67|760.07|768.25|758.65|386
1696434900000|2023-10-04 15:55:00|769.48|759.88|769.11|759.51|770.27|760.67|767.89|758.29|231
1696435200000|2023-10-04 16:00:00|769.1|759.5|770.41|760.81|772.05|762.45|767.39|757.79|232
1696435500000|2023-10-04 16:05:00|770.54|760.94|770.54|760.94|772.84|763.24|770.13|760.53|232
1696435800000|2023-10-04 16:10:00|770.5|760.9|772.26|762.66|772.26|762.66|770.47|760.87|126
1696436100000|2023-10-04 16:15:00|772.24|762.64|774.07|764.47|774.07|764.47|772.07|762.47|143
1696436400000|2023-10-04 16:20:00|774.2|764.6|771.22|761.62|774.2|764.6|769.53|759.93|271
1696436700000|2023-10-04 16:25:00|771.25|761.65|771.79|762.19|771.79|762.19|769.26|759.66|261
1696437000000|2023-10-04 16:30:00|771.94|762.34|774.14|764.54|775.05|765.45|771.04|761.44|365
1696437300000|2023-10-04 16:35:00|774.02|764.42|774.34|764.74|775.3|765.7|773.34|763.74|149
1696437600000|2023-10-04 16:40:00|774.39|764.79|774.49|764.89|775.3|765.7|774.21|764.61|253
1696437900000|2023-10-04 16:45:00|774.5|764.9|776.3|766.7|776.3|766.7|774.12|764.52|270
1696438200000|2023-10-04 16:50:00|776.18|766.58|774.35|764.75|777.99|768.39|774.02|764.42|183
1696438500000|2023-10-04 16:55:00|774.33|764.73|774.08|764.48|776.41|766.81|774.08|764.48|249
1696438800000|2023-10-04 17:00:00|774.09|764.49|775.12|765.52|775.12|765.52|773.11|763.51|269
1696439100000|2023-10-04 17:05:00|775.13|765.53|777.35|767.75|777.35|767.75|775.13|765.53|163
1696439400000|2023-10-04 17:10:00|777.85|768.25|781.09|771.49|782.4|772.8|776.82|767.22|310
1696439700000|2023-10-04 17:15:00|781.3|771.7|776.03|766.43|781.3|771.7|775.53|765.93|69
1696440000000|2023-10-04 17:20:00|776.11|766.51|776.79|767.19|777.02|767.42|776.11|766.51|61
1696440300000|2023-10-04 17:25:00|776.83|767.23|775.3|765.7|776.89|767.29|775.23|765.63|73
1696440600000|2023-10-04 17:30:00|775.23|765.63|774.8|765.2|775.8|766.2|773.95|764.35|42
1696440900000|2023-10-04 17:35:00|774.83|765.23|774.34|764.74|775.04|765.44|774.07|764.47|61
1696441200000|2023-10-04 17:40:00|774.3|764.7|773.3|763.7|774.34|764.74|773.3|763.7|29
1696441500000|2023-10-04 17:45:00|773.31|763.71|772.51|762.91|773.39|763.79|771.34|761.74|130
1696441800000|2023-10-04 17:50:00|772.42|762.82|771.39|761.79|772.51|762.91|771.3|761.7|158
1696442100000|2023-10-04 17:55:00|771.37|761.77|769.3|759.7|771.44|761.84|768.33|758.73|190
1696442400000|2023-10-04 18:00:00|769.29|759.69|771.67|762.07|772|762.4|768.45|758.85|169
1696442700000|2023-10-04 18:05:00|771.69|762.09|768.33|758.73|771.69|762.09|768.33|758.73|44
1696443000000|2023-10-04 18:10:00|768.36|758.76|768.36|758.76|768.36|758.76|768.36|758.76|1
1696443300000|2023-10-04 18:15:00|768.44|758.84|769.01|759.41|769.01|759.41|768.35|758.75|7
1696444200000|2023-10-04 18:30:00|768.57|758.97|767.99|758.39|768.57|758.97|767.95|758.35|8
1696444500000|2023-10-04 18:35:00|767.75|758.15|764.38|754.78|767.75|758.15|764.32|754.72|50
1696444800000|2023-10-04 18:40:00|764.36|754.76|765.02|755.42|765.02|755.42|763.96|754.36|59
1696445100000|2023-10-04 18:45:00|765.03|755.43|763.92|754.32|765.03|755.43|762.21|752.61|56
1696445400000|2023-10-04 18:50:00|763.46|753.86|764.53|754.93|764.56|754.96|763.42|753.82|33
1696445700000|2023-10-04 18:55:00|764.52|754.92|765.19|755.59|765.19|755.59|764.52|754.92|21
1696446000000|2023-10-04 19:00:00|767.52|757.92|771.6|762|771.6|762|767.52|757.92|132
1696446300000|2023-10-04 19:05:00|771.67|762.07|774.69|765.09|775.17|765.57|771.67|762.07|58
1696446600000|2023-10-04 19:10:00|774.82|765.22|774.61|765.01|775.7|766.1|774.61|765.01|86
1696446900000|2023-10-04 19:15:00|773.47|763.87|772.8|763.2|773.65|764.05|772.2|762.6|110
1696447200000|2023-10-04 19:20:00|772.81|763.21|771.82|762.22|773.17|763.57|771.74|762.14|32
1696447500000|2023-10-04 19:25:00|770.45|760.85|770.92|761.32|770.92|761.32|770.21|760.61|166
1696447800000|2023-10-04 19:30:00|770.84|761.24|770.11|760.51|770.84|761.24|768.53|758.93|50
1696448100000|2023-10-04 19:35:00|768.1|758.5|766.23|756.63|768.1|758.5|766.23|756.63|8
1696448400000|2023-10-04 19:40:00|765.84|756.24|767.45|757.85|767.45|757.85|765.33|755.73|45
1696448700000|2023-10-04 19:45:00|767.3|757.7|768.29|758.69|768.29|758.69|766.8|757.2|47
1696449300000|2023-10-04 19:55:00|766.29|756.69|766.29|756.69|766.29|756.69|766.29|756.69|1
1696449600000|2023-10-04 20:00:00|766.42|756.82|764.3|754.7|766.42|756.82|764.3|754.7|137
1696449900000|2023-10-04 20:05:00|764.26|754.66|765.38|755.78|765.38|755.78|764.26|754.66|35
1696450200000|2023-10-04 20:10:00|766.3|756.7|767.7|758.1|768.16|758.56|766.3|756.7|42
1696450500000|2023-10-04 20:15:00|767.75|758.15|769.69|760.09|769.82|760.22|767.75|758.15|89
1696450800000|2023-10-04 20:20:00|769.66|760.06|768.59|758.99|769.66|760.06|768.16|758.56|182
1696451100000|2023-10-04 20:25:00|768.63|759.03|768.71|759.11|768.75|759.15|768.18|758.58|98
1696451400000|2023-10-04 20:30:00|768.87|759.27|768.55|758.95|768.87|759.27|768.46|758.86|15
1696451700000|2023-10-04 20:35:00|768.5|758.9|770.4|760.8|770.4|760.8|768.46|758.86|53
1696452000000|2023-10-04 20:40:00|770.41|760.81|770.6|761|770.61|761.01|770.04|760.44|86
1696452300000|2023-10-04 20:45:00|770.62|761.02|771.35|761.75|771.35|761.75|770.19|760.59|93
1696452900000|2023-10-04 20:55:00|771.47|761.87|772.2|762.6|772.82|763.22|771.47|761.87|37
1696453200000|2023-10-04 21:00:00|772.19|762.59|770.52|760.92|772.19|762.59|770.47|760.87|151
1696453500000|2023-10-04 21:05:00|769.96|760.36|770.28|760.68|770.96|761.36|769.82|760.22|259
1696453800000|2023-10-04 21:10:00|770.27|760.67|771.17|761.57|771.17|761.57|768.99|759.39|224
1696454100000|2023-10-04 21:15:00|771.42|761.82|771.98|762.38|772.72|763.12|771.42|761.82|255
1696454400000|2023-10-04 21:20:00|771.89|762.29|770.86|761.26|772.28|762.68|770.86|761.26|111
1696454700000|2023-10-04 21:25:00|770.85|761.25|771.28|761.68|771.28|761.68|770.66|761.06|114
1696455000000|2023-10-04 21:30:00|771.29|761.69|771.72|762.12|771.81|762.21|771.02|761.42|76
1696455300000|2023-10-04 21:35:00|771.73|762.13|772.52|762.92|772.86|763.26|771.73|762.13|114
1696455600000|2023-10-04 21:40:00|772.5|762.9|772.27|762.67|772.52|762.92|772.27|762.67|13
1696455900000|2023-10-04 21:45:00|772.2|762.6|771.18|761.58|772.2|762.6|771.15|761.55|34
1696456200000|2023-10-04 21:50:00|771.17|761.57|772.72|763.12|773.12|763.52|771.17|761.57|106
1696456500000|2023-10-04 21:55:00|772.73|763.13|769.28|759.68|772.74|763.14|769.25|759.65|83
1696456800000|2023-10-04 22:00:00|769.17|759.57|769.18|759.58|769.22|759.62|768.33|758.73|51
1696458000000|2023-10-04 22:20:00|770.68|761.08|772.16|762.56|772.45|762.85|770.68|761.08|35
1696458300000|2023-10-04 22:25:00|772.3|762.7|773.44|763.84|773.44|763.84|771.98|762.38|18
1696458600000|2023-10-04 22:30:00|773.69|764.09|773.82|764.22|773.82|764.22|773.69|764.09|4
1696459500000|2023-10-04 22:45:00|773.8|764.2|772.76|763.16|773.8|764.2|772.67|763.07|15
1696459800000|2023-10-04 22:50:00|772.61|763.01|771.44|761.84|772.61|763.01|771.44|761.84|18
1696460100000|2023-10-04 22:55:00|771.68|762.08|772.08|762.48|772.08|762.48|771.68|762.08|2
1696460400000|2023-10-04 23:00:00|772.2|762.6|771.4|761.8|772.35|762.75|771.39|761.79|8
1696460700000|2023-10-04 23:05:00|771.97|762.37|774.19|764.59|774.19|764.59|771.97|762.37|46
1696461000000|2023-10-04 23:10:00|774.27|764.67|776.35|766.75|776.73|767.13|774.27|764.67|37
1696461300000|2023-10-04 23:15:00|776.73|767.13|778.19|768.59|778.41|768.81|776.36|766.76|50
1696461600000|2023-10-04 23:20:00|778.53|768.93|777.98|768.38|778.68|769.08|777.98|768.38|57
1696462800000|2023-10-04 23:40:00|777.1|767.5|774.35|764.75|777.14|767.54|774.35|764.75|40
1696463100000|2023-10-04 23:45:00|774.31|764.71|772.98|763.38|775.07|765.47|772.98|763.38|56
1696463400000|2023-10-04 23:50:00|773.16|763.56|771.48|761.88|773.31|763.71|771.48|761.88|29
1696463700000|2023-10-04 23:55:00|771.49|761.89|772.4|762.8|772.4|762.8|771.48|761.88|15
1696464000000|2023-10-05 00:00:00|772.34|762.74|769.52|759.92|772.36|762.76|769.52|759.92|193
1696464300000|2023-10-05 00:05:00|769.19|759.59|769.29|759.69|769.91|760.31|769.1|759.5|106
1696464600000|2023-10-05 00:10:00|769.32|759.72|768.31|758.71|769.41|759.81|768.25|758.65|102
1696464900000|2023-10-05 00:15:00|768.32|758.72|768.43|758.83|769.03|759.43|768.18|758.58|109
1696465200000|2023-10-05 00:20:00|768.33|758.73|766.23|756.63|768.33|758.73|766.23|756.63|53
1696465500000|2023-10-05 00:25:00|766.24|756.64|766.4|756.8|766.42|756.82|766.21|756.61|77
1696465800000|2023-10-05 00:30:00|766.41|756.81|765.55|755.95|766.42|756.82|765.17|755.57|92
1696466100000|2023-10-05 00:35:00|765.39|755.79|765.39|755.79|765.39|755.79|765.3|755.7|54
1696466400000|2023-10-05 00:40:00|765.45|755.85|766.94|757.34|766.94|757.34|765.39|755.79|57
1696466700000|2023-10-05 00:45:00|768.93|759.33|771.62|762.02|771.97|762.37|768.93|759.33|87
1696467000000|2023-10-05 00:50:00|771.61|762.01|773.96|764.36|773.99|764.39|771.49|761.89|207
1696467300000|2023-10-05 00:55:00|773.95|764.35|770.57|760.97|773.95|764.35|770.46|760.86|58
1696467600000|2023-10-05 01:00:00|770.53|760.93|768.96|759.36|770.76|761.16|768.01|758.41|80
1696467900000|2023-10-05 01:05:00|768.94|759.34|765.73|756.13|768.96|759.36|765.73|756.13|79
1696468200000|2023-10-05 01:10:00|766.11|756.51|766.77|757.17|766.77|757.17|765.73|756.13|22
1696469100000|2023-10-05 01:25:00|765.85|756.25|765.36|755.76|765.85|756.25|765.36|755.76|2
1696469400000|2023-10-05 01:30:00|765.64|756.04|766.59|756.99|766.6|757|765.64|756.04|24
1696469700000|2023-10-05 01:35:00|765.3|755.7|765.3|755.7|765.42|755.82|765.3|755.7|3
1696470000000|2023-10-05 01:40:00|764.99|755.39|765.79|756.19|765.79|756.19|764.99|755.39|10
1696470300000|2023-10-05 01:45:00|766.01|756.41|768.06|758.46|768.06|758.46|766.01|756.41|60
1696470600000|2023-10-05 01:50:00|768.31|758.71|769.57|759.97|769.57|759.97|768.31|758.71|21
1696470900000|2023-10-05 01:55:00|769.79|760.19|772.3|762.7|773.57|763.97|769.57|759.97|110
1696471200000|2023-10-05 02:00:00|772.21|762.61|770.88|761.28|772.29|762.69|770.88|761.28|125
1696471500000|2023-10-05 02:05:00|770.24|760.64|769.29|759.69|770.24|760.64|768.46|758.86|102
1696471800000|2023-10-05 02:10:00|769.3|759.7|767.36|757.76|769.47|759.87|767.31|757.71|114
1696472100000|2023-10-05 02:15:00|767.37|757.77|766.89|757.29|767.56|757.96|766.86|757.26|85
1696472400000|2023-10-05 02:20:00|766.9|757.3|766.23|756.63|766.91|757.31|766.23|756.63|101
1696472700000|2023-10-05 02:25:00|766.07|756.47|765.38|755.78|766.07|756.47|765.3|755.7|61
1696473000000|2023-10-05 02:30:00|765.39|755.79|765.5|755.9|766.37|756.77|765.38|755.78|132
1696473300000|2023-10-05 02:35:00|765.52|755.92|766.32|756.72|766.32|756.72|765.3|755.7|115
1696473600000|2023-10-05 02:40:00|766.31|756.71|766.72|757.12|766.72|757.12|766.27|756.67|11
1696473900000|2023-10-05 02:45:00|768.55|758.95|768.38|758.78|768.56|758.96|768.38|758.78|5
1696474200000|2023-10-05 02:50:00|768.37|758.77|767.18|757.58|768.4|758.8|767.18|757.58|36
1696474500000|2023-10-05 02:55:00|767.06|757.46|766.33|756.73|767.06|757.46|766.12|756.52|97
1696474800000|2023-10-05 03:00:00|766.35|756.75|767.09|757.49|768.09|758.49|766.27|756.67|123
1696475100000|2023-10-05 03:05:00|767.08|757.48|765.49|755.89|767.12|757.52|765.33|755.73|57
1696475400000|2023-10-05 03:10:00|765.3|755.7|766.3|756.7|766.3|756.7|765.3|755.7|61
1696475700000|2023-10-05 03:15:00|766.24|756.64|766.31|756.71|766.9|757.3|766.01|756.41|74
1696476000000|2023-10-05 03:20:00|766.33|756.73|766.73|757.13|766.73|757.13|766.33|756.73|22
1696476900000|2023-10-05 03:35:00|767.39|757.79|769.59|759.99|769.95|760.35|767.39|757.79|27
1696477200000|2023-10-05 03:40:00|769.64|760.04|769.39|759.79|769.72|760.12|769.13|759.53|108
1696477500000|2023-10-05 03:45:00|769.38|759.78|768.55|758.95|769.72|760.12|768.55|758.95|60
1696477800000|2023-10-05 03:50:00|767.56|757.96|767.72|758.12|767.72|758.12|766.43|756.83|12
1696478100000|2023-10-05 03:55:00|767.64|758.04|766.46|756.86|767.64|758.04|766.34|756.74|120
1696478400000|2023-10-05 04:00:00|766.43|756.83|767.27|757.67|767.27|757.67|765.43|755.83|105
1696478700000|2023-10-05 04:05:00|767.3|757.7|768.31|758.71|768.32|758.72|767.3|757.7|33
1696479000000|2023-10-05 04:10:00|768.36|758.76|767.99|758.39|768.36|758.76|767.9|758.3|108
1696479300000|2023-10-05 04:15:00|768|758.4|767.14|757.54|768.48|758.88|767.08|757.48|143
1696480200000|2023-10-05 04:30:00|767.29|757.69|767.13|757.53|767.29|757.69|767.1|757.5|15
1696480800000|2023-10-05 04:40:00|767.17|757.57|767.3|757.7|767.3|757.7|767.16|757.56|4
1696482300000|2023-10-05 05:05:00|768.92|759.32|771.85|762.25|771.85|762.25|768.92|759.32|21
1696482600000|2023-10-05 05:10:00|772.23|762.63|773.22|763.62|773.4|763.8|771.9|762.3|74
1696482900000|2023-10-05 05:15:00|773.24|763.64|771.55|761.95|773.31|763.71|771.51|761.91|44
1696483800000|2023-10-05 05:30:00|773.41|763.81|774.65|765.05|774.65|765.05|773.31|763.71|46
1696484100000|2023-10-05 05:35:00|774.43|764.83|774.59|764.99|775.74|766.14|774.43|764.83|46
1696484700000|2023-10-05 05:45:00|774.03|764.43|774.13|764.53|774.3|764.7|773.42|763.82|22
1696485000000|2023-10-05 05:50:00|774.03|764.43|773.87|764.27|774.44|764.84|773.27|763.67|124
1696485300000|2023-10-05 05:55:00|774.15|764.55|773.33|763.73|774.17|764.57|773.23|763.63|99
1696485600000|2023-10-05 06:00:00|773.35|763.75|776.47|766.87|776.59|766.99|773.18|763.58|70
1696485900000|2023-10-05 06:05:00|776.59|766.99|776.01|766.41|776.59|766.99|775.89|766.29|48
1696486200000|2023-10-05 06:10:00|775.92|766.32|775.47|765.87|775.98|766.38|775.47|765.87|17
1696488300000|2023-10-05 06:45:00|776.32|766.72|778.12|768.52|778.12|768.52|776.32|766.72|15
1696488600000|2023-10-05 06:50:00|778.02|768.42|777.45|767.85|778.12|768.52|777.32|767.72|97
1696488900000|2023-10-05 06:55:00|777.46|767.86|776.46|766.86|777.69|768.09|776.33|766.73|75
1696490100000|2023-10-05 07:15:00|777.8|768.2|779.77|770.17|780.3|770.7|777.78|768.18|84
1696490400000|2023-10-05 07:20:00|779.7|770.1|779.15|769.55|780.29|770.69|779.15|769.55|73
1696490700000|2023-10-05 07:25:00|777.84|768.24|776.62|767.02|777.84|768.24|775.25|765.65|109
1696491000000|2023-10-05 07:30:00|777.56|767.96|779.36|769.76|779.51|769.91|777.56|767.96|19
1696491300000|2023-10-05 07:35:00|779.29|769.69|778.12|768.52|779.3|769.7|778.12|768.52|19
1696493100000|2023-10-05 08:05:00|776.42|766.82|774.3|764.7|776.42|766.82|774.3|764.7|153
1696493400000|2023-10-05 08:10:00|774.34|764.74|774.9|765.3|774.9|765.3|774.21|764.61|39
1696493700000|2023-10-05 08:15:00|774.3|764.7|774.39|764.79|774.39|764.79|774.23|764.63|12
1696494000000|2023-10-05 08:20:00|774.73|765.13|775.62|766.02|775.78|766.18|774.73|765.13|135
1696494300000|2023-10-05 08:25:00|775.61|766.01|774.99|765.39|775.62|766.02|774.81|765.21|58
1696494600000|2023-10-05 08:30:00|775.01|765.41|774.98|765.38|775.1|765.5|774.25|764.65|36
1696494900000|2023-10-05 08:35:00|776.52|766.92|779.18|769.58|779.18|769.58|776.52|766.92|9
1696495200000|2023-10-05 08:40:00|779.13|769.53|779.31|769.71|780.03|770.43|779.01|769.41|107
1696495500000|2023-10-05 08:45:00|779.66|770.06|779.17|769.57|780.03|770.43|779.17|769.57|89
1696495800000|2023-10-05 08:50:00|779.59|769.99|780.36|770.76|780.5|770.9|779.59|769.99|56
1696496100000|2023-10-05 08:55:00|780.5|770.9|780.95|771.35|780.95|771.35|780.39|770.79|35
1696496400000|2023-10-05 09:00:00|780.89|771.29|780.95|771.35|780.95|771.35|780.8|771.2|11
1696496700000|2023-10-05 09:05:00|780.97|771.37|780.97|771.37|780.97|771.37|780.87|771.27|7
1696497000000|2023-10-05 09:10:00|781.04|771.44|781.04|771.44|781.04|771.44|781.04|771.44|1
1696497300000|2023-10-05 09:15:00|781.21|771.61|782.72|773.12|783.66|774.06|781.21|771.61|120
1696497900000|2023-10-05 09:25:00|780.77|771.17|778.4|768.8|780.77|771.17|778.4|768.8|9
1696498200000|2023-10-05 09:30:00|778.41|768.81|777.05|767.45|779.26|769.66|776.74|767.14|163
1696498500000|2023-10-05 09:35:00|777.06|767.46|776.71|767.11|777.38|767.78|776.25|766.65|154
1696498800000|2023-10-05 09:40:00|776.6|767|776.27|766.67|776.67|767.07|776.11|766.51|144
1696499100000|2023-10-05 09:45:00|776.22|766.62|775.48|765.88|776.22|766.62|775.48|765.88|5
1696499400000|2023-10-05 09:50:00|775.37|765.77|775.13|765.53|775.45|765.85|775.01|765.41|57
1696499700000|2023-10-05 09:55:00|775.11|765.51|775.12|765.52|775.31|765.71|775.09|765.49|37
1696500000000|2023-10-05 10:00:00|775.14|765.54|775.3|765.7|775.79|766.19|775.14|765.54|139
1696500300000|2023-10-05 10:05:00|775.26|765.66|775.87|766.27|775.87|766.27|775.26|765.66|17
1696501500000|2023-10-05 10:25:00|773.9|764.3|773.2|763.6|774.14|764.54|772.6|763|84
1696501800000|2023-10-05 10:30:00|773.21|763.61|773.21|763.61|773.21|763.61|773.09|763.49|8
1696503900000|2023-10-05 11:05:00|774.78|765.18|775.59|765.99|776.93|767.33|774.78|765.18|109
1696504500000|2023-10-05 11:15:00|775.09|765.49|774.33|764.73|775.09|765.49|774.33|764.73|2
1696504800000|2023-10-05 11:20:00|774.38|764.78|774.41|764.81|775.2|765.6|774.25|764.65|91
1696505100000|2023-10-05 11:25:00|774.42|764.82|775.25|765.65|775.25|765.65|774.4|764.8|56
1696505400000|2023-10-05 11:30:00|775.05|765.45|775.98|766.38|775.98|766.38|775.05|765.45|20
1696505700000|2023-10-05 11:35:00|776.43|766.83|776.6|767|777.74|768.14|776.43|766.83|98
1696506000000|2023-10-05 11:40:00|776.56|766.96|776.26|766.66|776.68|767.08|776.26|766.66|25
1696506900000|2023-10-05 11:55:00|774.63|765.03|772.89|763.29|774.63|765.03|772.89|763.29|4
1696507200000|2023-10-05 12:00:00|772.84|763.24|774.07|764.47|774.07|764.47|772.84|763.24|79
1696507500000|2023-10-05 12:05:00|773.99|764.39|772.86|763.26|774.14|764.54|772.86|763.26|31
1696507800000|2023-10-05 12:10:00|773.14|763.54|770.89|761.29|774.18|764.58|770.77|761.17|79
1696508100000|2023-10-05 12:15:00|770.87|761.27|769.83|760.23|771.84|762.24|769.83|760.23|222
1696508400000|2023-10-05 12:20:00|769.93|760.33|771.54|761.94|771.72|762.12|769.93|760.33|65
1696508700000|2023-10-05 12:25:00|771.52|761.92|772.35|762.75|772.68|763.08|771.52|761.92|50
1696509000000|2023-10-05 12:30:00|772.22|762.62|772.36|762.76|772.82|763.22|771.56|761.96|89
1696509300000|2023-10-05 12:35:00|772.3|762.7|772.38|762.78|772.54|762.94|772.22|762.62|98
1696510200000|2023-10-05 12:50:00|771.33|761.73|770.4|760.8|771.47|761.87|770.4|760.8|39
1696510500000|2023-10-05 12:55:00|770.44|760.84|770.11|760.51|770.56|760.96|770.11|760.51|44
1696510800000|2023-10-05 13:00:00|770.21|760.61|770.5|760.9|770.5|760.9|770.17|760.57|12
1696511100000|2023-10-05 13:05:00|770.51|760.91|770.59|760.99|770.59|760.99|770.51|760.91|3
1696511400000|2023-10-05 13:10:00|771.48|761.88|773.21|763.61|773.36|763.76|771.48|761.88|12
1696511700000|2023-10-05 13:15:00|773.17|763.57|773.75|764.15|773.75|764.15|773.17|763.57|8
1696512000000|2023-10-05 13:20:00|773.03|763.43|772.55|762.95|773.69|764.09|772.55|762.95|51
1696512300000|2023-10-05 13:25:00|771.87|762.27|770.3|760.7|771.88|762.28|770.3|760.7|34
1696512600000|2023-10-05 13:30:00|770.67|761.07|770.3|760.7|771.3|761.7|770.3|760.7|48
1696512900000|2023-10-05 13:35:00|770.6|761|767.28|757.68|771.99|762.39|767.24|757.64|107
1696513200000|2023-10-05 13:40:00|766.78|757.18|766.44|756.84|767.09|757.49|766.18|756.58|60
1696513500000|2023-10-05 13:45:00|766.94|757.34|765.13|755.53|766.94|757.34|764.76|755.16|52
1696513800000|2023-10-05 13:50:00|765.18|755.58|766.67|757.07|766.94|757.34|765.18|755.58|32
1696514100000|2023-10-05 13:55:00|766.94|757.34|767.42|757.82|767.86|758.26|766.94|757.34|39
1696514400000|2023-10-05 14:00:00|767.07|757.47|767.42|757.82|767.42|757.82|766.37|756.77|88
1696515000000|2023-10-05 14:10:00|768.07|758.47|769.01|759.41|769.13|759.53|768.06|758.46|210
1696515300000|2023-10-05 14:15:00|769|759.4|769.38|759.78|769.38|759.78|768.31|758.71|175
1696515600000|2023-10-05 14:20:00|770.52|760.92|770.07|760.47|771.33|761.73|769.41|759.81|64
1696515900000|2023-10-05 14:25:00|770.05|760.45|770.28|760.68|770.28|760.68|769.38|759.78|134
1696516200000|2023-10-05 14:30:00|770.74|761.14|771.48|761.88|772.08|762.48|770.74|761.14|20
1696516500000|2023-10-05 14:35:00|771.75|762.15|771.09|761.49|772.08|762.48|771.07|761.47|117
1696516800000|2023-10-05 14:40:00|771.59|761.99|771.68|762.08|771.68|762.08|770.3|760.7|90
1696517400000|2023-10-05 14:50:00|771.03|761.43|770.3|760.7|771.19|761.59|770.3|760.7|60
1696517700000|2023-10-05 14:55:00|770.17|760.57|768.36|758.76|770.17|760.57|768.36|758.76|45
1696518000000|2023-10-05 15:00:00|768.37|758.77|762.62|753.02|768.39|758.79|762.62|753.02|99
1696518300000|2023-10-05 15:05:00|762.8|753.2|762.8|753.2|763.89|754.29|760.99|751.39|139
1696518600000|2023-10-05 15:10:00|762.81|753.21|763.2|753.6|763.2|753.6|762.12|752.52|83
1696518900000|2023-10-05 15:15:00|764.28|754.68|765.3|755.7|766.16|756.56|764.28|754.68|26
1696519200000|2023-10-05 15:20:00|765.49|755.89|764.3|754.7|765.86|756.26|763.41|753.81|179
1696519500000|2023-10-05 15:25:00|764.24|754.64|761.96|752.36|764.26|754.66|761.26|751.66|166
1696519800000|2023-10-05 15:30:00|761.95|752.35|758.18|748.58|761.95|752.35|758.06|748.46|178
1696520100000|2023-10-05 15:35:00|757.98|748.38|758.81|749.21|758.82|749.22|754.42|744.82|116
1696520400000|2023-10-05 15:40:00|758.82|749.22|761.39|751.79|762.34|752.74|758.52|748.92|132
1696520700000|2023-10-05 15:45:00|761.29|751.69|761.93|752.33|761.93|752.33|760.43|750.83|66
1696521000000|2023-10-05 15:50:00|761.1|751.5|761.13|751.53|761.4|751.8|760.36|750.76|80
1696521300000|2023-10-05 15:55:00|761.15|751.55|758.37|748.77|761.16|751.56|758.34|748.74|197
1696521600000|2023-10-05 16:00:00|758.39|748.79|758.43|748.83|759.98|750.38|758.3|748.7|98
1696521900000|2023-10-05 16:05:00|756.93|747.33|755.98|746.38|756.93|747.33|754.73|745.13|52
1696522200000|2023-10-05 16:10:00|756.77|747.17|759.57|749.97|760.12|750.52|755.74|746.14|41
1696522500000|2023-10-05 16:15:00|759.41|749.81|759.48|749.88|760.39|750.79|759.18|749.58|113
1696522800000|2023-10-05 16:20:00|759.25|749.65|758.58|748.98|759.49|749.89|758.54|748.94|29
1696523100000|2023-10-05 16:25:00|758.6|749|756.54|746.94|758.64|749.04|755.93|746.33|187
1696523400000|2023-10-05 16:30:00|756.45|746.85|759.29|749.69|759.29|749.69|756.36|746.76|103
1696523700000|2023-10-05 16:35:00|759.48|749.88|760.56|750.96|761.1|751.5|759.48|749.88|48
1696524000000|2023-10-05 16:40:00|760.41|750.81|758|748.4|760.41|750.81|757.42|747.82|36
1696524300000|2023-10-05 16:45:00|757.64|748.04|758.39|748.79|758.39|748.79|757.41|747.81|44
1696524900000|2023-10-05 16:55:00|757.9|748.3|758.28|748.68|758.35|748.75|756.46|746.86|155
1696525200000|2023-10-05 17:00:00|758.47|748.87|758.04|748.44|759.16|749.56|757.27|747.67|128
1696525500000|2023-10-05 17:05:00|758.03|748.43|757.28|747.68|758.03|748.43|755.86|746.26|167
1696525800000|2023-10-05 17:10:00|756.66|747.06|756.59|746.99|756.73|747.13|756.56|746.96|13
1696526100000|2023-10-05 17:15:00|756.64|747.04|754.64|745.04|757.14|747.54|754.34|744.74|166
1696526400000|2023-10-05 17:20:00|754.66|745.06|757.35|747.75|757.35|747.75|754.64|745.04|127
1696526700000|2023-10-05 17:25:00|757.41|747.81|757.93|748.33|757.93|748.33|757.41|747.81|3
1696527000000|2023-10-05 17:30:00|759.3|749.7|759.85|750.25|759.85|750.25|758.86|749.26|77
1696527300000|2023-10-05 17:35:00|759.41|749.81|759.2|749.6|759.41|749.81|758.75|749.15|130
1696527600000|2023-10-05 17:40:00|759.13|749.53|759.35|749.75|759.35|749.75|759.09|749.49|45
1696527900000|2023-10-05 17:45:00|759.38|749.78|759.3|749.7|760.19|750.59|759.05|749.45|54
1696528200000|2023-10-05 17:50:00|759.26|749.66|759.3|749.7|760.16|750.56|759.26|749.66|70
1696529100000|2023-10-05 18:05:00|757.43|747.83|756.25|746.65|757.8|748.2|755.88|746.28|18
1696529400000|2023-10-05 18:10:00|756.31|746.71|755.79|746.19|756.72|747.12|755.57|745.97|71
1696529700000|2023-10-05 18:15:00|756.02|746.42|756.18|746.58|756.18|746.58|755.89|746.29|6
1696530000000|2023-10-05 18:20:00|755.74|746.14|754.38|744.78|755.89|746.29|754.33|744.73|101
1696530300000|2023-10-05 18:25:00|754.81|745.21|755.42|745.82|756.09|746.49|754.81|745.21|57
1696530600000|2023-10-05 18:30:00|753.35|743.75|753.93|744.33|753.93|744.33|753.35|743.75|65
1696531500000|2023-10-05 18:45:00|755.88|746.28|756.53|746.93|757.58|747.98|755.88|746.28|48
1696531800000|2023-10-05 18:50:00|756.51|746.91|756.3|746.7|756.77|747.17|756.3|746.7|54
1696532100000|2023-10-05 18:55:00|755.1|745.5|755.48|745.88|755.48|745.88|754.95|745.35|26
1696533300000|2023-10-05 19:15:00|755.93|746.33|756.36|746.76|756.38|746.78|755.93|746.33|15
1696533600000|2023-10-05 19:20:00|756.37|746.77|756.86|747.26|757.16|747.56|756.28|746.68|79
1696533900000|2023-10-05 19:25:00|757.16|747.56|757.35|747.75|757.55|747.95|757.16|747.56|10
1696534200000|2023-10-05 19:30:00|757.52|747.92|757.02|747.42|757.52|747.92|757.02|747.42|10
1696534800000|2023-10-05 19:40:00|756.55|746.95|756.12|746.52|756.55|746.95|756.02|746.42|18
1696535100000|2023-10-05 19:45:00|756.14|746.54|756.57|746.97|756.57|746.97|756.14|746.54|43
1696535400000|2023-10-05 19:50:00|756.87|747.27|755.67|746.07|756.87|747.27|755.42|745.82|96
1696535700000|2023-10-05 19:55:00|755.64|746.04|756.18|746.58|756.44|746.84|755.54|745.94|244
1696536000000|2023-10-05 20:00:00|756.14|746.54|755.16|745.56|756.38|746.78|755.16|745.56|160
1696536300000|2023-10-05 20:05:00|755.17|745.57|756|746.4|756|746.4|755.16|745.56|62
1696536600000|2023-10-05 20:10:00|756.02|746.42|755.52|745.92|756.02|746.42|755.4|745.8|21
1696536900000|2023-10-05 20:15:00|755.49|745.89|755.49|745.89|755.49|745.89|755.15|745.55|64
1696537200000|2023-10-05 20:20:00|755.48|745.88|756.48|746.88|756.48|746.88|755.48|745.88|15
1696537500000|2023-10-05 20:25:00|756.47|746.87|756.35|746.75|756.47|746.87|756.23|746.63|45
1696537800000|2023-10-05 20:30:00|756.54|746.94|754.3|744.7|756.54|746.94|754.3|744.7|12
1696538100000|2023-10-05 20:35:00|754.03|744.43|754.49|744.89|754.49|744.89|753.82|744.22|24
1696539000000|2023-10-05 20:50:00|754.6|745|755.01|745.41|755.31|745.71|754.53|744.93|15
1696539300000|2023-10-05 20:55:00|755|745.4|754.84|745.24|755.01|745.41|754.26|744.66|53
1696539600000|2023-10-05 21:00:00|754.78|745.18|755.23|745.63|755.23|745.63|754.39|744.79|76
1696539900000|2023-10-05 21:05:00|755.15|745.55|754.8|745.2|755.24|745.64|754.59|744.99|123
1696540200000|2023-10-05 21:10:00|754.96|745.36|756.03|746.43|756.03|746.43|754.96|745.36|93
1696540500000|2023-10-05 21:15:00|755.99|746.39|755.86|746.26|756.27|746.67|755.8|746.2|58
1696540800000|2023-10-05 21:20:00|755.85|746.25|754.66|745.06|755.86|746.26|754.61|745.01|50
1696541100000|2023-10-05 21:25:00|754.64|745.04|754.52|744.92|754.67|745.07|754.34|744.74|31
1696541400000|2023-10-05 21:30:00|754.41|744.81|754.5|744.9|754.53|744.93|754.09|744.49|29
1696541700000|2023-10-05 21:35:00|754.55|744.95|756.05|746.45|756.15|746.55|754.55|744.95|63
1696542000000|2023-10-05 21:40:00|755.73|746.13|755.42|745.82|755.76|746.16|755.08|745.48|99
1696542300000|2023-10-05 21:45:00|755.39|745.79|755.46|745.86|755.66|746.06|755.39|745.79|41
1696542600000|2023-10-05 21:50:00|755.45|745.85|756.08|746.48|756.08|746.48|755.45|745.85|58
1696542900000|2023-10-05 21:55:00|756.06|746.46|755.24|745.64|756.08|746.48|755.24|745.64|23
1696543200000|2023-10-05 22:00:00|754.5|744.9|753.99|744.39|754.5|744.9|753.99|744.39|16
1696543500000|2023-10-05 22:05:00|753.92|744.32|753.27|743.67|753.92|744.32|753.27|743.67|18
1696543800000|2023-10-05 22:10:00|753.89|744.29|753.89|744.29|753.89|744.29|753.88|744.28|3
1696544100000|2023-10-05 22:15:00|754.21|744.61|755.53|745.93|755.53|745.93|754.21|744.61|43
1696544400000|2023-10-05 22:20:00|755.57|745.97|755.6|746|755.61|746.01|755.57|745.97|6
1696544700000|2023-10-05 22:25:00|756.31|746.71|756.85|747.25|756.85|747.25|756.1|746.5|13
1696545000000|2023-10-05 22:30:00|758.08|748.48|759.08|749.48|759.3|749.7|758.08|748.48|7
1696545300000|2023-10-05 22:35:00|758.95|749.35|758.72|749.12|759.19|749.59|758.61|749.01|54
1696545600000|2023-10-05 22:40:00|758.96|749.36|759.55|749.95|759.55|749.95|758.96|749.36|15
1696545900000|2023-10-05 22:45:00|759.54|749.94|760.56|750.96|761.15|751.55|759.53|749.93|31
1696546200000|2023-10-05 22:50:00|758.19|748.59|757.97|748.37|758.19|748.59|757.96|748.36|5
1696546500000|2023-10-05 22:55:00|757.98|748.38|757.76|748.16|758.1|748.5|757.65|748.05|99
1696546800000|2023-10-05 23:00:00|757.77|748.17|759.06|749.46|759.06|749.46|757.77|748.17|56
1696547400000|2023-10-05 23:10:00|757.65|748.05|758.01|748.41|758.1|748.5|757.4|747.8|59
1696547700000|2023-10-05 23:15:00|757.96|748.36|757.12|747.52|758.08|748.48|756.92|747.32|65
1696548000000|2023-10-05 23:20:00|757.07|747.47|755.39|745.79|757.1|747.5|755.38|745.78|89
1696548300000|2023-10-05 23:25:00|755.38|745.78|754.1|744.5|755.38|745.78|754.09|744.49|44
1696548600000|2023-10-05 23:30:00|754.11|744.51|753.63|744.03|754.53|744.93|753.53|743.93|168
1696548900000|2023-10-05 23:35:00|753.53|743.93|753.47|743.87|753.53|743.93|753.28|743.68|28
1696549200000|2023-10-05 23:40:00|753.48|743.88|754.1|744.5|754.1|744.5|753.36|743.76|65
1696549800000|2023-10-05 23:50:00|751.91|742.31|751.49|741.89|751.91|742.31|750.51|740.91|61
1696550100000|2023-10-05 23:55:00|751.32|741.72|751.5|741.9|751.65|742.05|751.05|741.45|217
1696550400000|2023-10-06 00:00:00|751.66|742.06|752.15|742.55|752.15|742.55|751.64|742.04|40
1696552200000|2023-10-06 00:30:00|757.76|748.16|757.84|748.24|757.84|748.24|757.76|748.16|2
1696552500000|2023-10-06 00:35:00|757.91|748.31|758.31|748.71|758.31|748.71|757.72|748.12|11
1696552800000|2023-10-06 00:40:00|758.92|749.32|758.22|748.62|758.92|749.32|758.07|748.47|36
1696553100000|2023-10-06 00:45:00|758.64|749.04|756.52|746.92|759.06|749.46|756.52|746.92|123
1696553400000|2023-10-06 00:50:00|756.46|746.86|755.96|746.36|756.61|747.01|755.81|746.21|127
1696553700000|2023-10-06 00:55:00|755.99|746.39|755.79|746.19|756.02|746.42|755.79|746.19|10
1696554600000|2023-10-06 01:10:00|756.48|746.88|756.86|747.26|757.2|747.6|756.48|746.88|5
1696554900000|2023-10-06 01:15:00|757.2|747.6|755.02|745.42|757.2|747.6|754.42|744.82|78
1696555200000|2023-10-06 01:20:00|754.99|745.39|755.14|745.54|755.14|745.54|754.4|744.8|100
1696555500000|2023-10-06 01:25:00|755.19|745.59|755.29|745.69|755.31|745.71|754.6|745|16
1696555800000|2023-10-06 01:30:00|755.35|745.75|756.13|746.53|756.13|746.53|755.35|745.75|8
1696556100000|2023-10-06 01:35:00|758.1|748.5|759.22|749.62|759.31|749.71|758.1|748.5|29
1696557600000|2023-10-06 02:00:00|760.15|750.55|761.4|751.8|761.58|751.98|760.15|750.55|43
1696557900000|2023-10-06 02:05:00|761.35|751.75|761.27|751.67|761.52|751.92|761.14|751.54|133
1696558200000|2023-10-06 02:10:00|761.23|751.63|760.03|750.43|761.23|751.63|759.89|750.29|14
1696558500000|2023-10-06 02:15:00|759.95|750.35|760.86|751.26|760.86|751.26|759.85|750.25|45
1696559100000|2023-10-06 02:25:00|761.17|751.57|762.62|753.02|762.99|753.39|761.17|751.57|51
1696559400000|2023-10-06 02:30:00|762.63|753.03|761.82|752.22|763.04|753.44|761.82|752.22|76
1696559700000|2023-10-06 02:35:00|761.87|752.27|761.14|751.54|762.16|752.56|761.14|751.54|104
1696560000000|2023-10-06 02:40:00|761.13|751.53|759.94|750.34|761.13|751.53|759.57|749.97|50
1696560300000|2023-10-06 02:45:00|759.97|750.37|760.39|750.79|760.39|750.79|759.94|750.34|47
1696560600000|2023-10-06 02:50:00|760.42|750.82|761.29|751.69|761.33|751.73|760.4|750.8|28
1696560900000|2023-10-06 02:55:00|760.77|751.17|760.77|751.17|760.77|751.17|760.77|751.17|1
1696561200000|2023-10-06 03:00:00|760.53|750.93|758.83|749.23|760.53|750.93|758.82|749.22|23
1696561500000|2023-10-06 03:05:00|758.81|749.21|758.81|749.21|758.81|749.21|758.81|749.21|1
1696561800000|2023-10-06 03:10:00|758.79|749.19|758.8|749.2|758.8|749.2|758.79|749.19|4
1696562100000|2023-10-06 03:15:00|758.79|749.19|758.73|749.13|758.88|749.28|758.73|749.13|14
1696562400000|2023-10-06 03:20:00|758.79|749.19|757.86|748.26|758.79|749.19|757.84|748.24|37
1696562700000|2023-10-06 03:25:00|757.96|748.36|756.59|746.99|758.42|748.82|756.49|746.89|82
1696563000000|2023-10-06 03:30:00|756.6|747|757.3|747.7|757.3|747.7|756.6|747|40
1696563300000|2023-10-06 03:35:00|757.26|747.66|757.97|748.37|758.18|748.58|757.03|747.43|55
1696563600000|2023-10-06 03:40:00|757.91|748.31|758.44|748.84|758.55|748.95|757.91|748.31|31
1696563900000|2023-10-06 03:45:00|758.43|748.83|757.9|748.3|758.43|748.83|757.9|748.3|33
1696564500000|2023-10-06 03:55:00|758.02|748.42|757.96|748.36|758.02|748.42|757.96|748.36|5
1696564800000|2023-10-06 04:00:00|757.95|748.35|757.17|747.57|758.11|748.51|757.17|747.57|102
1696565100000|2023-10-06 04:05:00|757.11|747.51|756.88|747.28|757.11|747.51|756.88|747.28|37
1696565400000|2023-10-06 04:10:00|756.97|747.37|757.2|747.6|757.21|747.61|756.67|747.07|43
1696565700000|2023-10-06 04:15:00|757.19|747.59|755.24|745.64|757.2|747.6|755.24|745.64|41
1696566000000|2023-10-06 04:20:00|755.25|745.65|756.11|746.51|756.12|746.52|755.24|745.64|32
1696566300000|2023-10-06 04:25:00|756.18|746.58|756.17|746.57|756.3|746.7|755.58|745.98|118
1696566600000|2023-10-06 04:30:00|756.16|746.56|756.97|747.37|757.05|747.45|756.09|746.49|151
1696566900000|2023-10-06 04:35:00|757.05|747.45|756.95|747.35|757.05|747.45|756.95|747.35|45
1696567200000|2023-10-06 04:40:00|756.67|747.07|756.81|747.21|757.04|747.44|756.39|746.79|122
1696567500000|2023-10-06 04:45:00|756.94|747.34|756.01|746.41|757.05|747.45|756.01|746.41|59
1696567800000|2023-10-06 04:50:00|756.15|746.55|755.69|746.09|756.23|746.63|755.68|746.08|219
1696568100000|2023-10-06 04:55:00|755.73|746.13|756.76|747.16|756.76|747.16|755.69|746.09|151
1696568700000|2023-10-06 05:05:00|755.94|746.34|755.65|746.05|755.95|746.35|755.58|745.98|73
1696569000000|2023-10-06 05:10:00|755.66|746.06|755.61|746.01|756.04|746.44|755.58|745.98|82
1696569300000|2023-10-06 05:15:00|755.6|746|756.15|746.55|756.5|746.9|755.59|745.99|131
1696569600000|2023-10-06 05:20:00|756.5|746.9|756.5|746.9|756.5|746.9|756.5|746.9|1
1696569900000|2023-10-06 05:25:00|757.17|747.57|757.33|747.73|757.52|747.92|757.13|747.53|61
1696570200000|2023-10-06 05:30:00|757.37|747.77|758.15|748.55|758.18|748.58|757.22|747.62|95
1696570500000|2023-10-06 05:35:00|758.14|748.54|758.58|748.98|758.58|748.98|758.09|748.49|19
1696570800000|2023-10-06 05:40:00|759.02|749.42|759.25|749.65|759.27|749.67|758.92|749.32|56
1696571100000|2023-10-06 05:45:00|759.21|749.61|759.12|749.52|759.27|749.67|759.11|749.51|32
1696571400000|2023-10-06 05:50:00|759.15|749.55|759.21|749.61|759.27|749.67|759.13|749.53|25
1696571700000|2023-10-06 05:55:00|759.23|749.63|759.02|749.42|759.77|750.17|759.02|749.42|20
1696572000000|2023-10-06 06:00:00|759.07|749.47|759.03|749.43|759.07|749.47|759.02|749.42|18
1696572300000|2023-10-06 06:05:00|758.46|748.86|757.26|747.66|758.46|748.86|756.58|746.98|51
1696572600000|2023-10-06 06:10:00|757.25|747.65|758.08|748.48|758.08|748.48|757.25|747.65|5
1696574100000|2023-10-06 06:35:00|757.57|747.97|757.07|747.47|757.57|747.97|757.07|747.47|2
1696574400000|2023-10-06 06:40:00|757.1|747.5|757.11|747.51|757.16|747.56|756.58|746.98|34
1696574700000|2023-10-06 06:45:00|757.12|747.52|757.35|747.75|757.36|747.76|756.8|747.2|49
1696575000000|2023-10-06 06:50:00|757.36|747.76|758.1|748.5|758.1|748.5|757.35|747.75|5
1696576200000|2023-10-06 07:10:00|759.21|749.61|760.24|750.64|760.24|750.64|759.21|749.61|30
1696576500000|2023-10-06 07:15:00|760.25|750.65|760.24|750.64|760.86|751.26|760.1|750.5|38
1696576800000|2023-10-06 07:20:00|760.25|750.65|761.84|752.24|761.84|752.24|760.25|750.65|55
1696577100000|2023-10-06 07:25:00|761.74|752.14|761.3|751.7|761.82|752.22|761.19|751.59|31
1696577400000|2023-10-06 07:30:00|761.33|751.73|760.64|751.04|761.38|751.78|760.6|751|46
1696577700000|2023-10-06 07:35:00|760.6|751|761.1|751.5|761.36|751.76|760.21|750.61|195
1696578000000|2023-10-06 07:40:00|761.11|751.51|760.6|751|761.2|751.6|760.56|750.96|40
1696578600000|2023-10-06 07:50:00|761.14|751.54|762.19|752.59|762.62|753.02|761.13|751.53|105
1696578900000|2023-10-06 07:55:00|761.97|752.37|761.53|751.93|761.97|752.37|761.53|751.93|26
1696580100000|2023-10-06 08:15:00|762.82|753.22|764.09|754.49|764.09|754.49|762.73|753.13|27
1696580400000|2023-10-06 08:20:00|764.08|754.48|764.1|754.5|764.3|754.7|763.62|754.02|49
1696580700000|2023-10-06 08:25:00|764.02|754.42|764.11|754.51|764.11|754.51|763.47|753.87|82
1696581000000|2023-10-06 08:30:00|764.1|754.5|763.29|753.69|764.1|754.5|763.29|753.69|61
1696582800000|2023-10-06 09:00:00|763.26|753.66|763.1|753.5|763.26|753.66|763.1|753.5|2
1696583100000|2023-10-06 09:05:00|762.95|753.35|762.13|752.53|763.01|753.41|762.13|752.53|44
1696583400000|2023-10-06 09:10:00|762.16|752.56|762.2|752.6|762.34|752.74|762.03|752.43|85
1696583700000|2023-10-06 09:15:00|762.19|752.59|762.76|753.16|762.89|753.29|762.05|752.45|133
1696584000000|2023-10-06 09:20:00|762.77|753.17|762.06|752.46|762.77|753.17|762.06|752.46|16
1696584300000|2023-10-06 09:25:00|762.09|752.49|761.5|751.9|762.15|752.55|761.24|751.64|131
1696584600000|2023-10-06 09:30:00|761.49|751.89|760.59|750.99|761.49|751.89|760.59|750.99|46
1696585500000|2023-10-06 09:45:00|761.42|751.82|762.31|752.71|762.31|752.71|761.41|751.81|21
1696585800000|2023-10-06 09:50:00|762.44|752.84|762.45|752.85|762.45|752.85|762.44|752.84|2
1696586100000|2023-10-06 09:55:00|762.44|752.84|763.21|753.61|763.21|753.61|762.44|752.84|45
1696586400000|2023-10-06 10:00:00|763.43|753.83|764.15|754.55|764.15|754.55|763.43|753.83|22
1696586700000|2023-10-06 10:05:00|764.14|754.54|763.8|754.2|764.14|754.54|763.52|753.92|39
1696587000000|2023-10-06 10:10:00|764.06|754.46|763.52|753.92|764.21|754.61|763.52|753.92|118
1696587300000|2023-10-06 10:15:00|763.11|753.51|763.35|753.75|764.01|754.41|763.08|753.48|165
1696587600000|2023-10-06 10:20:00|763.33|753.73|764.01|754.41|764.01|754.41|763.33|753.73|50
1696588800000|2023-10-06 10:40:00|764|754.4|763.91|754.31|764.01|754.41|763.89|754.29|14
1696589100000|2023-10-06 10:45:00|763.94|754.34|762.84|753.24|763.94|754.34|762.84|753.24|43
1696589400000|2023-10-06 10:50:00|762.69|753.09|762.12|752.52|762.69|753.09|762.12|752.52|4
1696589700000|2023-10-06 10:55:00|762.19|752.59|761.6|752|762.19|752.59|761.46|751.86|27
1696590000000|2023-10-06 11:00:00|761.59|751.99|761.23|751.63|761.94|752.34|761.23|751.63|35
1696590300000|2023-10-06 11:05:00|761.51|751.91|760.55|750.95|761.51|751.91|760.55|750.95|32
1696590600000|2023-10-06 11:10:00|760.62|751.02|760.89|751.29|761.24|751.64|760.42|750.82|44
1696590900000|2023-10-06 11:15:00|760.88|751.28|761.04|751.44|761.04|751.44|760.41|750.81|178
1696592400000|2023-10-06 11:40:00|761.3|751.7|761.09|751.49|761.3|751.7|761.09|751.49|3
1696592700000|2023-10-06 11:45:00|761.01|751.41|760.57|750.97|761.01|751.41|760.54|750.94|9
1696593000000|2023-10-06 11:50:00|760.58|750.98|761.38|751.78|761.39|751.79|760.58|750.98|7
1696593300000|2023-10-06 11:55:00|761.39|751.79|761.39|751.79|761.89|752.29|761.39|751.79|3
1696593600000|2023-10-06 12:00:00|761.89|752.29|762.27|752.67|762.27|752.67|761.89|752.29|15
1696593900000|2023-10-06 12:05:00|762.28|752.68|761.34|751.74|762.39|752.79|761.34|751.74|70
1696594200000|2023-10-06 12:10:00|761.4|751.8|762.46|752.86|762.47|752.87|761.4|751.8|38
1696594500000|2023-10-06 12:15:00|762.74|753.14|762.94|753.34|762.98|753.38|762.46|752.86|17
1696594800000|2023-10-06 12:20:00|762.98|753.38|762.35|752.75|762.98|753.38|762.33|752.73|64
1696595100000|2023-10-06 12:25:00|762.27|752.67|761.8|752.2|762.29|752.69|761.8|752.2|21
1696595400000|2023-10-06 12:30:00|761.66|752.06|756.03|746.43|761.66|752.06|754.55|744.95|49
1696596300000|2023-10-06 12:45:00|755.3|745.7|754.99|745.39|755.3|745.7|754.91|745.31|10
1696596600000|2023-10-06 12:50:00|754.64|745.04|754.01|744.41|755.15|745.55|753.16|743.56|116
1696596900000|2023-10-06 12:55:00|753.98|744.38|751.95|742.35|754.14|744.54|750.41|740.81|274
1696597200000|2023-10-06 13:00:00|751.98|742.38|753.39|743.79|753.39|743.79|749.13|739.53|132
1696597500000|2023-10-06 13:05:00|753.35|743.75|754.58|744.98|754.87|745.27|753.35|743.75|109
1696597800000|2023-10-06 13:10:00|754.62|745.02|754.28|744.68|754.77|745.17|754.28|744.68|60
1696598100000|2023-10-06 13:15:00|755.3|745.7|755.3|745.7|755.62|746.02|755.16|745.56|54
1696598400000|2023-10-06 13:20:00|755.17|745.57|755.2|745.6|755.2|745.6|754.18|744.58|96
1696598700000|2023-10-06 13:25:00|755.06|745.46|755.28|745.68|755.28|745.68|754.95|745.35|122
1696599000000|2023-10-06 13:30:00|755.29|745.69|760.83|751.23|760.83|751.23|754.43|744.83|179
1696599300000|2023-10-06 13:35:00|760.82|751.22|758.7|749.1|760.84|751.24|758.7|749.1|140
1696599600000|2023-10-06 13:40:00|758.23|748.63|758.5|748.9|760.02|750.42|758.19|748.59|143
1696599900000|2023-10-06 13:45:00|758.45|748.85|758.59|748.99|759.53|749.93|758.45|748.85|226
1696600200000|2023-10-06 13:50:00|758.6|749|758.53|748.93|760.03|750.43|758.45|748.85|155
1696600500000|2023-10-06 13:55:00|758.54|748.94|758.18|748.58|758.58|748.98|757.05|747.45|145
1696600800000|2023-10-06 14:00:00|758.23|748.63|757.44|747.84|758.68|749.08|757.31|747.71|135
1696601100000|2023-10-06 14:05:00|757.46|747.86|757.33|747.73|757.94|748.34|756.62|747.02|148
1696601400000|2023-10-06 14:10:00|757.25|747.65|758|748.4|758.06|748.46|756.31|746.71|88
1696601700000|2023-10-06 14:15:00|757.97|748.37|757.3|747.7|758.61|749.01|757.3|747.7|51
1696602000000|2023-10-06 14:20:00|756.97|747.37|756.82|747.22|756.97|747.37|756.06|746.46|73
1696602300000|2023-10-06 14:25:00|757.37|747.77|757.8|748.2|757.8|748.2|756.47|746.87|115
1696602600000|2023-10-06 14:30:00|759.1|749.5|761.5|751.9|762.2|752.6|759.1|749.5|75
1696602900000|2023-10-06 14:35:00|761.47|751.87|761.15|751.55|761.47|751.87|759.72|750.12|149
1696603200000|2023-10-06 14:40:00|761.17|751.57|760.17|750.57|761.59|751.99|759.93|750.33|91
1696603500000|2023-10-06 14:45:00|759.96|750.36|759.17|749.57|760.22|750.62|758.44|748.84|83
1696603800000|2023-10-06 14:50:00|759.61|750.01|759.37|749.77|759.82|750.22|759.37|749.77|16
1696604100000|2023-10-06 14:55:00|759.27|749.67|759.86|750.26|759.86|750.26|758.81|749.21|78
1696604400000|2023-10-06 15:00:00|759.98|750.38|763.11|753.51|763.11|753.51|759.48|749.88|114
1696604700000|2023-10-06 15:05:00|763.42|753.82|766.44|756.84|766.44|756.84|763.11|753.51|82
1696605000000|2023-10-06 15:10:00|766.52|756.92|768.03|758.43|768.43|758.83|766.52|756.92|142
1696605300000|2023-10-06 15:15:00|767.99|758.39|764.19|754.59|768.91|759.31|764.17|754.57|159
1696605600000|2023-10-06 15:20:00|764.21|754.61|764.13|754.53|765.22|755.62|764.13|754.53|111
1696605900000|2023-10-06 15:25:00|764.2|754.6|768.17|758.57|768.19|758.59|764.17|754.57|55
1696606200000|2023-10-06 15:30:00|768.15|758.55|771.49|761.89|772.23|762.63|768.04|758.44|167
1696606500000|2023-10-06 15:35:00|771.96|762.36|772.1|762.5|772.99|763.39|771.74|762.14|218
1696606800000|2023-10-06 15:40:00|772.12|762.52|772.45|762.85|773.26|763.66|772.1|762.5|150
1696607400000|2023-10-06 15:50:00|773.3|763.7|769.86|760.26|773.72|764.12|769.67|760.07|87
1696607700000|2023-10-06 15:55:00|769.9|760.3|770.59|760.99|771.06|761.46|769.7|760.1|57
1696608000000|2023-10-06 16:00:00|770.5|760.9|771.44|761.84|771.48|761.88|770.45|760.85|20
1696608300000|2023-10-06 16:05:00|771.37|761.77|772.31|762.71|772.31|762.71|771.17|761.57|21
1696608900000|2023-10-06 16:15:00|768.6|759|767.34|757.74|769.1|759.5|767.21|757.61|231
1696609200000|2023-10-06 16:20:00|767.37|757.77|768.21|758.61|768.47|758.87|767.29|757.69|259
1696609500000|2023-10-06 16:25:00|768.18|758.58|768.83|759.23|768.83|759.23|767.92|758.32|21
1696609800000|2023-10-06 16:30:00|768.64|759.04|768.07|758.47|768.77|759.17|767.39|757.79|148
1696610100000|2023-10-06 16:35:00|768.08|758.48|769.02|759.42|769.25|759.65|768.08|758.48|171
1696610400000|2023-10-06 16:40:00|768.99|759.39|771.33|761.73|771.33|761.73|768.49|758.89|27
1696610700000|2023-10-06 16:45:00|771.48|761.88|772.34|762.74|772.93|763.33|771.33|761.73|42
1696611000000|2023-10-06 16:50:00|772.43|762.83|772.39|762.79|772.43|762.83|771.97|762.37|108
1696611300000|2023-10-06 16:55:00|772.42|762.82|772.14|762.54|772.93|763.33|772.14|762.54|55
1696611600000|2023-10-06 17:00:00|772.16|762.56|772.28|762.68|772.28|762.68|771.45|761.85|15
1696612200000|2023-10-06 17:10:00|771.11|761.51|770.22|760.62|771.11|761.51|770.11|760.51|7
1696612500000|2023-10-06 17:15:00|770.64|761.04|772.1|762.5|772.1|762.5|770.11|760.51|19
1696612800000|2023-10-06 17:20:00|772.09|762.49|773.91|764.31|773.91|764.31|772.03|762.43|9
1696613100000|2023-10-06 17:25:00|773.41|763.81|775.31|765.71|775.31|765.71|773.04|763.44|85
1696613400000|2023-10-06 17:30:00|775.36|765.76|776.05|766.45|776.29|766.69|775.26|765.66|149
1696613700000|2023-10-06 17:35:00|776.03|766.43|774.48|764.88|776.05|766.45|774.48|764.88|83
1696614000000|2023-10-06 17:40:00|773.97|764.37|775.02|765.42|775.02|765.42|773.32|763.72|91
1696614900000|2023-10-06 17:55:00|774.72|765.12|773.01|763.41|774.72|765.12|773.01|763.41|108
1696615200000|2023-10-06 18:00:00|772.26|762.66|771.3|761.7|772.47|762.87|771.26|761.66|74
1696615500000|2023-10-06 18:05:00|771.31|761.71|771.03|761.43|771.42|761.82|770.94|761.34|42
1696615800000|2023-10-06 18:10:00|770.99|761.39|770.39|760.79|771.14|761.54|770.38|760.78|75
1696616100000|2023-10-06 18:15:00|770.38|760.78|770.11|760.51|770.46|760.86|770|760.4|170
1696616400000|2023-10-06 18:20:00|770.07|760.47|770|760.4|770.82|761.22|770|760.4|92
1696616700000|2023-10-06 18:25:00|770.16|760.56|771.08|761.48|771.36|761.76|770.03|760.43|20
1696617000000|2023-10-06 18:30:00|771.41|761.81|771.3|761.7|771.91|762.31|771.2|761.6|36
1696617300000|2023-10-06 18:35:00|771.29|761.69|770.24|760.64|771.76|762.16|770.24|760.64|106
1696618200000|2023-10-06 18:50:00|770.2|760.6|769.5|759.9|770.2|760.6|769.5|759.9|120
1696618500000|2023-10-06 18:55:00|770|760.4|770|760.4|770.16|760.56|769.5|759.9|48
1696618800000|2023-10-06 19:00:00|769.5|759.9|769.5|759.9|770|760.4|769.3|759.7|11
1696619100000|2023-10-06 19:05:00|769.3|759.7|769.29|759.69|770|760.4|769.21|759.61|44
1696619400000|2023-10-06 19:10:00|769.28|759.68|770.98|761.38|771.02|761.42|769.24|759.64|76
1696619700000|2023-10-06 19:15:00|771.02|761.42|771.41|761.81|771.91|762.31|770.37|760.77|68
1696620000000|2023-10-06 19:20:00|771.39|761.79|772.02|762.42|772.02|762.42|771.17|761.57|26
1696620300000|2023-10-06 19:25:00|772.11|762.51|774.92|765.32|775.85|766.25|772.11|762.51|140
1696620600000|2023-10-06 19:30:00|774.42|764.82|773.49|763.89|774.99|765.39|773.22|763.62|216
1696620900000|2023-10-06 19:35:00|773.51|763.91|775.36|765.76|775.41|765.81|773.51|763.91|43
1696621500000|2023-10-06 19:45:00|773.69|764.09|772.17|762.57|773.98|764.38|772|762.4|55
1696621800000|2023-10-06 19:50:00|772.54|762.94|771.26|761.66|772.54|762.94|771.26|761.66|114
1696622100000|2023-10-06 19:55:00|771.27|761.67|771.29|761.69|772.58|762.98|771.22|761.62|184
1696622400000|2023-10-06 20:00:00|771.3|761.7|770.29|760.69|772|762.4|770.29|760.69|77
1696622700000|2023-10-06 20:05:00|770.39|760.79|770.23|760.63|771.02|761.42|770.23|760.63|47
1696623000000|2023-10-06 20:10:00|770.24|760.64|771.09|761.49|771.19|761.59|770.1|760.5|63
1696623300000|2023-10-06 20:15:00|771.08|761.48|772.08|762.48|772.81|763.21|771.08|761.48|70
1696623600000|2023-10-06 20:20:00|772.07|762.47|773.3|763.7|775.4|765.8|771.75|762.15|207
1696623900000|2023-10-06 20:25:00|773.34|763.74|773.32|763.72|773.83|764.23|773.29|763.69|85
1696624200000|2023-10-06 20:30:00|773.34|763.74|773.51|763.91|773.51|763.91|773.3|763.7|26
1696624500000|2023-10-06 20:35:00|773.52|763.92|773.72|764.12|774.15|764.55|773.43|763.83|65
1696624800000|2023-10-06 20:40:00|773.73|764.13|774.01|764.41|774.23|764.63|773.67|764.07|126
1696625100000|2023-10-06 20:45:00|774.02|764.42|774.35|764.75|774.96|765.36|774.01|764.41|107
1696625400000|2023-10-06 20:50:00|774.44|764.84|774.87|765.27|774.96|765.36|774.32|764.72|77
1696625700000|2023-10-06 20:55:00|774.88|765.28|775.2|765.6|775.64|766.04|774.88|765.28|124
1696662000000|2023-10-07 07:00:00|761.76|752.16|762.39|752.79|762.52|752.92|761.51|751.91|134
1696662300000|2023-10-07 07:05:00|762.4|752.8|762.79|753.19|763.27|753.67|762.11|752.51|143
1696662600000|2023-10-07 07:10:00|762.8|753.2|762.72|753.12|763.27|753.67|762.31|752.71|182
1696662900000|2023-10-07 07:15:00|762.75|753.15|762.42|752.82|762.82|753.22|762.17|752.57|91
1696663200000|2023-10-07 07:20:00|762.17|752.57|762.34|752.74|762.42|752.82|761.55|751.95|62
1696663500000|2023-10-07 07:25:00|762.36|752.76|764.06|754.46|764.38|754.78|761.86|752.26|133
1696663800000|2023-10-07 07:30:00|764.09|754.49|764.93|755.33|765.19|755.59|764.09|754.49|106
1696664100000|2023-10-07 07:35:00|764.92|755.32|764.91|755.31|764.94|755.34|764.49|754.89|111
1696664400000|2023-10-07 07:40:00|764.9|755.3|764.94|755.34|765.01|755.41|764.62|755.02|55
1696664700000|2023-10-07 07:45:00|765.19|755.59|764.9|755.3|765.19|755.59|763.87|754.27|98
1696665000000|2023-10-07 07:50:00|764.89|755.29|764.47|754.87|764.89|755.29|763.94|754.34|107
1696665300000|2023-10-07 07:55:00|764.46|754.86|765.17|755.57|765.41|755.81|764.41|754.81|139
1696665600000|2023-10-07 08:00:00|765.16|755.56|764.74|755.14|766.06|756.46|764.73|755.13|138
1696665900000|2023-10-07 08:05:00|764.75|755.15|764.25|754.65|765.14|755.54|764.25|754.65|76
1696666200000|2023-10-07 08:10:00|764.34|754.74|764.67|755.07|764.67|755.07|764.25|754.65|5
1696666500000|2023-10-07 08:15:00|764.47|754.87|765.68|756.08|765.69|756.09|764.47|754.87|121
1696666800000|2023-10-07 08:20:00|765.43|755.83|765.66|756.06|765.66|756.06|765.21|755.61|114
1696667100000|2023-10-07 08:25:00|765.91|756.31|764.6|755|765.91|756.31|763.97|754.37|95
1696667400000|2023-10-07 08:30:00|764.35|754.75|766.04|756.44|766.04|756.44|764.32|754.72|58
1696667700000|2023-10-07 08:35:00|765.99|756.39|766.99|757.39|767|757.4|765.56|755.96|61
1696668000000|2023-10-07 08:40:00|766.98|757.38|767.45|757.85|767.83|758.23|766.98|757.38|104
1696668300000|2023-10-07 08:45:00|767.44|757.84|767.11|757.51|767.65|758.05|766.66|757.06|85
1696668600000|2023-10-07 08:50:00|767.16|757.56|767.43|757.83|767.76|758.16|766.85|757.25|62
1696668900000|2023-10-07 08:55:00|767.44|757.84|767.94|758.34|767.94|758.34|766.72|757.12|125
1696669200000|2023-10-07 09:00:00|767.98|758.38|769.01|759.41|769.01|759.41|767.94|758.34|19
1696669500000|2023-10-07 09:05:00|769.1|759.5|767.28|757.68|769.49|759.89|767.28|757.68|70
1696669800000|2023-10-07 09:10:00|767.29|757.69|767.25|757.65|767.8|758.2|766.82|757.22|174
1696670100000|2023-10-07 09:15:00|767.23|757.63|765.95|756.35|767.73|758.13|765.91|756.31|280
1696670400000|2023-10-07 09:20:00|765.93|756.33|766.06|756.46|766.47|756.87|765.44|755.84|268
1696670700000|2023-10-07 09:25:00|766.08|756.48|765.35|755.75|766.33|756.73|765.35|755.75|135
1696671000000|2023-10-07 09:30:00|765.33|755.73|764.25|754.65|765.43|755.83|764.21|754.61|176
1696671300000|2023-10-07 09:35:00|764.24|754.64|763.98|754.38|764.4|754.8|763.95|754.35|163
1696671600000|2023-10-07 09:40:00|763.99|754.39|763.47|753.87|763.99|754.39|763.37|753.77|21
1696671900000|2023-10-07 09:45:00|763.37|753.77|763.58|753.98|764.06|754.46|763.37|753.77|94
1696672200000|2023-10-07 09:50:00|763.6|754|762.45|752.85|763.6|754|762.26|752.66|54
1696672500000|2023-10-07 09:55:00|762.26|752.66|763.05|753.45|763.06|753.46|762.26|752.66|129
1696672800000|2023-10-07 10:00:00|763.04|753.44|763.07|753.47|763.77|754.17|763.04|753.44|75
1696673100000|2023-10-07 10:05:00|763.09|753.49|764.66|755.06|764.66|755.06|763.09|753.49|48
1696673400000|2023-10-07 10:10:00|764.4|754.8|763.71|754.11|764.66|755.06|763.71|754.11|40
1696673700000|2023-10-07 10:15:00|763.96|754.36|764.16|754.56|764.87|755.27|763.71|754.11|104
1696674000000|2023-10-07 10:20:00|764.44|754.84|764.09|754.49|764.88|755.28|763.78|754.18|103
1696674300000|2023-10-07 10:25:00|764.08|754.48|763.78|754.18|764.55|754.95|763.73|754.13|109
1696674600000|2023-10-07 10:30:00|763.77|754.17|765.67|756.07|765.67|756.07|763.69|754.09|71
1696674900000|2023-10-07 10:35:00|765.77|756.17|765.53|755.93|766.23|756.63|764.95|755.35|151
1696675200000|2023-10-07 10:40:00|765.56|755.96|765.51|755.91|765.99|756.39|765.44|755.84|89
1696675500000|2023-10-07 10:45:00|765.52|755.92|766.17|756.57|766.17|756.57|765.51|755.91|113
1696675800000|2023-10-07 10:50:00|766.18|756.58|766.65|757.05|766.65|757.05|766.18|756.58|7
1696676100000|2023-10-07 10:55:00|766.8|757.2|766.81|757.21|767.14|757.54|766.33|756.73|12
1696676400000|2023-10-07 11:00:00|766.82|757.22|767.14|757.54|767.97|758.37|766.82|757.22|32
1696676700000|2023-10-07 11:05:00|766.9|757.3|766.27|756.67|767.23|757.63|766.26|756.66|55
1696677000000|2023-10-07 11:10:00|766.26|756.66|767.83|758.23|768.12|758.52|766.26|756.66|74
1696677300000|2023-10-07 11:15:00|767.82|758.22|766.86|757.26|768.14|758.54|766.84|757.24|120
1696677600000|2023-10-07 11:20:00|766.87|757.27|767.81|758.21|767.81|758.21|766.37|756.77|147
1696677900000|2023-10-07 11:25:00|767.57|757.97|768.02|758.42|768.02|758.42|767.44|757.84|28
1696678200000|2023-10-07 11:30:00|768.06|758.46|768.37|758.77|768.87|759.27|768.06|758.46|80
1696678500000|2023-10-07 11:35:00|768.36|758.76|765.95|756.35|768.47|758.87|765.92|756.32|242
1696678800000|2023-10-07 11:40:00|765.94|756.34|765.12|755.52|766.31|756.71|764.88|755.28|166
1696679100000|2023-10-07 11:45:00|765.37|755.77|765.4|755.8|766.67|757.07|765.23|755.63|194
1696679400000|2023-10-07 11:50:00|765.39|755.79|763.7|754.1|765.41|755.81|763.5|753.9|213
1696679700000|2023-10-07 11:55:00|763.68|754.08|763.66|754.06|764.3|754.7|763.44|753.84|151
1696680000000|2023-10-07 12:00:00|763.65|754.05|763.78|754.18|763.89|754.29|763.19|753.59|132
1696680300000|2023-10-07 12:05:00|763.81|754.21|764.97|755.37|764.97|755.37|763.78|754.18|158
1696680600000|2023-10-07 12:10:00|764.96|755.36|765.34|755.74|765.49|755.89|764.96|755.36|34
1696680900000|2023-10-07 12:15:00|765.35|755.75|765.85|756.25|765.85|756.25|765.35|755.75|125
1696681200000|2023-10-07 12:20:00|765.83|756.23|766.3|756.7|766.6|757|765.83|756.23|55
1696681500000|2023-10-07 12:25:00|766.29|756.69|764.67|755.07|766.3|756.7|764.61|755.01|64
1696681800000|2023-10-07 12:30:00|764.65|755.05|764.65|755.05|764.69|755.09|763.71|754.11|135
1696682100000|2023-10-07 12:35:00|764.66|755.06|764.91|755.31|764.91|755.31|764.66|755.06|8
1696682400000|2023-10-07 12:40:00|765.19|755.59|764.67|755.07|765.76|756.16|764.67|755.07|137
1696682700000|2023-10-07 12:45:00|764.55|754.95|766.06|756.46|766.06|756.46|764.5|754.9|45
1696683000000|2023-10-07 12:50:00|765.81|756.21|766.13|756.53|766.13|756.53|765.77|756.17|20
1696683300000|2023-10-07 12:55:00|765.63|756.03|764.92|755.32|766.2|756.6|764.83|755.23|86
1696683600000|2023-10-07 13:00:00|764.93|755.33|765.81|756.21|765.83|756.23|764.76|755.16|111
1696683900000|2023-10-07 13:05:00|765.83|756.23|766.27|756.67|766.27|756.67|765.81|756.21|83
1696684200000|2023-10-07 13:10:00|766.28|756.68|766.75|757.15|766.78|757.18|765.86|756.26|103
1696684500000|2023-10-07 13:15:00|766.73|757.13|765.32|755.72|766.76|757.16|764.95|755.35|145
1696684800000|2023-10-07 13:20:00|765.31|755.71|765.37|755.77|765.73|756.13|764.94|755.34|115
1696685100000|2023-10-07 13:25:00|765.38|755.78|764.31|754.71|765.71|756.11|764.21|754.61|214
1696685400000|2023-10-07 13:30:00|764.32|754.72|764.65|755.05|764.78|755.18|763.8|754.2|210
1696685700000|2023-10-07 13:35:00|764.66|755.06|764.01|754.41|764.68|755.08|763.74|754.14|67
1696686000000|2023-10-07 13:40:00|764.05|754.45|763.65|754.05|764.33|754.73|763.62|754.02|198
1696686300000|2023-10-07 13:45:00|763.64|754.04|764.7|755.1|764.7|755.1|763.48|753.88|154
1696686600000|2023-10-07 13:50:00|764.62|755.02|764.9|755.3|764.9|755.3|763.91|754.31|99
1696686900000|2023-10-07 13:55:00|764.7|755.1|764.67|755.07|764.73|755.13|764.53|754.93|72
1696687200000|2023-10-07 14:00:00|764.65|755.05|764.4|754.8|764.78|755.18|763.72|754.12|143
1696687500000|2023-10-07 14:05:00|764.39|754.79|764.31|754.71|764.39|754.79|763.71|754.11|150
1696687800000|2023-10-07 14:10:00|764.32|754.72|764.49|754.89|764.73|755.13|764.07|754.47|84
1696688100000|2023-10-07 14:15:00|764.48|754.88|763.85|754.25|764.49|754.89|763.78|754.18|87
1696688400000|2023-10-07 14:20:00|763.86|754.26|764.91|755.31|765.19|755.59|763.78|754.18|133
1696688700000|2023-10-07 14:25:00|764.86|755.26|763.94|754.34|764.92|755.32|763.64|754.04|181
1696689000000|2023-10-07 14:30:00|763.92|754.32|763.77|754.17|763.92|754.32|763.41|753.81|206
1696689300000|2023-10-07 14:35:00|763.78|754.18|764.74|755.14|764.77|755.17|763.73|754.13|225
1696689600000|2023-10-07 14:40:00|764.76|755.16|764.91|755.31|764.95|755.35|764.4|754.8|185
1696689900000|2023-10-07 14:45:00|765.16|755.56|766.4|756.8|766.4|756.8|765.16|755.56|16
1696690200000|2023-10-07 14:50:00|766.41|756.81|765.96|756.36|766.41|756.81|765.96|756.36|7
1696690500000|2023-10-07 14:55:00|766.12|756.52|766.15|756.55|766.2|756.6|766.12|756.52|6
1696690800000|2023-10-07 15:00:00|766.07|756.47|766.8|757.2|766.8|757.2|766.07|756.47|12
1696691100000|2023-10-07 15:05:00|766.81|757.21|765.65|756.05|766.82|757.22|765.64|756.04|40
1696691400000|2023-10-07 15:10:00|765.64|756.04|764.36|754.76|765.65|756.05|764.21|754.61|66
1696691700000|2023-10-07 15:15:00|764.35|754.75|765.76|756.16|765.76|756.16|764.35|754.75|124
1696692000000|2023-10-07 15:20:00|765.75|756.15|765.32|755.72|765.84|756.24|765.27|755.67|126
1696692300000|2023-10-07 15:25:00|765.31|755.71|765.03|755.43|765.31|755.71|764.69|755.09|202
1696692600000|2023-10-07 15:30:00|765.04|755.44|765.01|755.41|765.39|755.79|765.01|755.41|58
1696692900000|2023-10-07 15:35:00|764.97|755.37|762.25|752.65|764.97|755.37|762|752.4|154
1696693200000|2023-10-07 15:40:00|762.24|752.64|761.28|751.68|762.61|753.01|761.28|751.68|186
1696693500000|2023-10-07 15:45:00|761.31|751.71|762.26|752.66|762.55|752.95|761.28|751.68|80
1696693800000|2023-10-07 15:50:00|762.27|752.67|762.45|752.85|762.45|752.85|762.27|752.67|10
1696694400000|2023-10-07 16:00:00|762.47|752.87|760.46|750.86|762.47|752.87|760.45|750.85|45
1696694700000|2023-10-07 16:05:00|760.45|750.85|760.42|750.82|760.45|750.85|759.97|750.37|46
1696695000000|2023-10-07 16:10:00|760.41|750.81|760.11|750.51|760.72|751.12|760.11|750.51|20
1696695300000|2023-10-07 16:15:00|760.36|750.76|760.81|751.21|760.81|751.21|760.29|750.69|35
1696695600000|2023-10-07 16:20:00|760.99|751.39|761.23|751.63|761.23|751.63|760.9|751.3|6
1696695900000|2023-10-07 16:25:00|761.13|751.53|761|751.4|761.25|751.65|760.85|751.25|33
1696696200000|2023-10-07 16:30:00|761.01|751.41|761.07|751.47|761.24|751.64|760.96|751.36|29
1696696500000|2023-10-07 16:35:00|761.06|751.46|761.28|751.68|761.33|751.73|761.04|751.44|49
1696696800000|2023-10-07 16:40:00|761.3|751.7|759.78|750.18|762.15|752.55|759.78|750.18|42
1696697100000|2023-10-07 16:45:00|759.79|750.19|759.54|749.94|759.84|750.24|758.87|749.27|93
1696697400000|2023-10-07 16:50:00|759.45|749.85|759.39|749.79|759.63|750.03|759.29|749.69|81
1696697700000|2023-10-07 16:55:00|759.36|749.76|759.22|749.62|760.16|750.56|759.21|749.61|71
1696698000000|2023-10-07 17:00:00|759.21|749.61|759.21|749.61|759.53|749.93|759.11|749.51|72
1696698300000|2023-10-07 17:05:00|759.2|749.6|757.87|748.27|760.99|751.39|757.05|747.45|55
1696698600000|2023-10-07 17:10:00|757.88|748.28|757.83|748.23|759.06|749.46|757.83|748.23|134
1696698900000|2023-10-07 17:15:00|757.69|748.09|757.53|747.93|758.3|748.7|757.39|747.79|146
1696699200000|2023-10-07 17:20:00|757.52|747.92|757.53|747.93|757.81|748.21|757.35|747.75|50
1696699500000|2023-10-07 17:25:00|757.54|747.94|758.32|748.72|758.45|748.85|757.5|747.9|107
1696699800000|2023-10-07 17:30:00|758.3|748.7|759.21|749.61|759.21|749.61|758.27|748.67|77
1696700100000|2023-10-07 17:35:00|759.27|749.67|758.98|749.38|759.81|750.21|758.94|749.34|150
1696700400000|2023-10-07 17:40:00|758.96|749.36|759.01|749.41|759.3|749.7|758.81|749.21|50
1696700700000|2023-10-07 17:45:00|759|749.4|759.62|750.02|759.71|750.11|759|749.4|90
1696701000000|2023-10-07 17:50:00|759.61|750.01|760.15|750.55|760.16|750.56|759.45|749.85|73
1696701300000|2023-10-07 17:55:00|760.14|750.54|757.94|748.34|760.14|750.54|757.94|748.34|83
1696701600000|2023-10-07 18:00:00|757.93|748.33|757.96|748.36|758.2|748.6|757.84|748.24|123
1696701900000|2023-10-07 18:05:00|757.97|748.37|758.31|748.71|758.49|748.89|757.66|748.06|101
1696702200000|2023-10-07 18:10:00|758.32|748.72|758.22|748.62|758.42|748.82|758.17|748.57|184
1696702500000|2023-10-07 18:15:00|758.23|748.63|757.54|747.94|758.32|748.72|757.29|747.69|74
1696702800000|2023-10-07 18:20:00|757.53|747.93|757.31|747.71|757.55|747.95|757.13|747.53|35
1696703100000|2023-10-07 18:25:00|757.33|747.73|757.03|747.43|757.5|747.9|757.03|747.43|29
1696703400000|2023-10-07 18:30:00|757.27|747.67|757.34|747.74|757.54|747.94|757|747.4|44
1696703700000|2023-10-07 18:35:00|757.35|747.75|757.25|747.65|757.35|747.75|756.96|747.36|81
1696704000000|2023-10-07 18:40:00|757.26|747.66|755.6|746|757.31|747.71|755.4|745.8|82
1696704300000|2023-10-07 18:45:00|755.7|746.1|755.08|745.48|755.92|746.32|755.05|745.45|36
1696704600000|2023-10-07 18:50:00|755.07|745.47|755.13|745.53|755.25|745.65|754.07|744.47|161
1696704900000|2023-10-07 18:55:00|755.14|745.54|755.27|745.67|755.27|745.67|754.49|744.89|267
1696705200000|2023-10-07 19:00:00|755.25|745.65|754.04|744.44|755.26|745.66|754.03|744.43|122
1696705500000|2023-10-07 19:05:00|754.03|744.43|753.54|743.94|754.31|744.71|753.36|743.76|37
1696705800000|2023-10-07 19:10:00|753.48|743.88|753.58|743.98|753.75|744.15|753.48|743.88|32
1696706100000|2023-10-07 19:15:00|753.6|744|753.43|743.83|753.6|744|753.24|743.64|23
1696706400000|2023-10-07 19:20:00|753.3|743.7|753.51|743.91|753.55|743.95|752.9|743.3|78
1696706700000|2023-10-07 19:25:00|753.5|743.9|753.27|743.67|753.53|743.93|753.23|743.63|65
1696707000000|2023-10-07 19:30:00|753.28|743.68|754.36|744.76|754.58|744.98|753.26|743.66|144
1696707300000|2023-10-07 19:35:00|754.35|744.75|754.77|745.17|755.08|745.48|754.24|744.64|101
1696707600000|2023-10-07 19:40:00|754.72|745.12|754.61|745.01|754.98|745.38|754.47|744.87|54
1696707900000|2023-10-07 19:45:00|754.67|745.07|754.7|745.1|755.13|745.53|754.61|745.01|105
1696708200000|2023-10-07 19:50:00|754.75|745.15|754.44|744.84|754.76|745.16|754.24|744.64|25
1696708500000|2023-10-07 19:55:00|754.42|744.82|754.64|745.04|754.64|745.04|754.11|744.51|61
1696708800000|2023-10-07 20:00:00|754.6|745|754.91|745.31|754.92|745.32|754.34|744.74|149
1696709100000|2023-10-07 20:05:00|754.9|745.3|754.69|745.09|754.92|745.32|754.64|745.04|97
1696709400000|2023-10-07 20:10:00|754.77|745.17|755.49|745.89|755.49|745.89|754.77|745.17|31
1696709700000|2023-10-07 20:15:00|755.52|745.92|755.22|745.62|755.64|746.04|755.11|745.51|71
1696710000000|2023-10-07 20:20:00|755.11|745.51|755.01|745.41|755.22|745.62|754.83|745.23|42
1696710300000|2023-10-07 20:25:00|755.17|745.57|755.06|745.46|755.17|745.57|754.88|745.28|56
1696710600000|2023-10-07 20:30:00|754.89|745.29|755.23|745.63|755.28|745.68|754.79|745.19|74
1696710900000|2023-10-07 20:35:00|755.22|745.62|755.57|745.97|755.58|745.98|755.22|745.62|87
1696711200000|2023-10-07 20:40:00|755.53|745.93|756.05|746.45|756.05|746.45|755.53|745.93|75
1696711500000|2023-10-07 20:45:00|756.04|746.44|755.92|746.32|756.37|746.77|755.73|746.13|55
1696711800000|2023-10-07 20:50:00|755.89|746.29|756.02|746.42|756.02|746.42|755.7|746.1|163
1696712100000|2023-10-07 20:55:00|756.07|746.47|755.93|746.33|756.21|746.61|755.56|745.96|112
1696712400000|2023-10-07 21:00:00|755.94|746.34|756.2|746.6|756.36|746.76|755.65|746.05|90
1696712700000|2023-10-07 21:05:00|756.19|746.59|756.33|746.73|756.33|746.73|755.89|746.29|79
1696713000000|2023-10-07 21:10:00|756.34|746.74|756.95|747.35|756.98|747.38|756.33|746.73|67
1696713300000|2023-10-07 21:15:00|756.99|747.39|758.12|748.52|758.12|748.52|756.99|747.39|28
1696713600000|2023-10-07 21:20:00|758.13|748.53|758.4|748.8|758.4|748.8|758.01|748.41|43
1696713900000|2023-10-07 21:25:00|758.83|749.23|759.22|749.62|759.22|749.62|758.52|748.92|11
1696714200000|2023-10-07 21:30:00|759.23|749.63|759.86|750.26|759.86|750.26|759.23|749.63|21
1696714500000|2023-10-07 21:35:00|759.84|750.24|758.15|748.55|759.84|750.24|757.96|748.36|69
1696714800000|2023-10-07 21:40:00|758.14|748.54|759.16|749.56|759.16|749.56|757.96|748.36|60
1696715100000|2023-10-07 21:45:00|759.15|749.55|759.2|749.6|759.28|749.68|759.03|749.43|140
1696715400000|2023-10-07 21:50:00|759.21|749.61|759.38|749.78|759.52|749.92|759.19|749.59|39
1696715700000|2023-10-07 21:55:00|759.39|749.79|760.28|750.68|760.29|750.69|759.39|749.79|77
1696716000000|2023-10-07 22:00:00|760.34|750.74|759.99|750.39|760.86|751.26|759.99|750.39|33
1696716300000|2023-10-07 22:05:00|760.24|750.64|760.41|750.81|760.41|750.81|759.94|750.34|6
1696716600000|2023-10-07 22:10:00|760.5|750.9|760.37|750.77|760.54|750.94|760.16|750.56|27
1696716900000|2023-10-07 22:15:00|760.49|750.89|760.54|750.94|760.75|751.15|760.38|750.78|54
1696717200000|2023-10-07 22:20:00|760.53|750.93|760.55|750.95|760.55|750.95|759.48|749.88|134
1696717500000|2023-10-07 22:25:00|760.52|750.92|760.47|750.87|760.69|751.09|759.91|750.31|76
1696717800000|2023-10-07 22:30:00|760.48|750.88|759.57|749.97|760.48|750.88|759.53|749.93|84
1696718100000|2023-10-07 22:35:00|759.94|750.34|760.44|750.84|760.49|750.89|759.94|750.34|56
1696718400000|2023-10-07 22:40:00|760.45|750.85|760.53|750.93|760.57|750.97|760.45|750.85|16
1696718700000|2023-10-07 22:45:00|760.54|750.94|760.4|750.8|760.57|750.97|760.25|750.65|42
1696719000000|2023-10-07 22:50:00|760.41|750.81|760.41|750.81|760.57|750.97|760|750.4|94
1696719300000|2023-10-07 22:55:00|760.48|750.88|760.6|751|760.6|751|760.22|750.62|96
1696719600000|2023-10-07 23:00:00|760.61|751.01|760.37|750.77|760.61|751.01|759.85|750.25|73
1696719900000|2023-10-07 23:05:00|760.23|750.63|759.82|750.22|760.23|750.63|759.65|750.05|54
1696720200000|2023-10-07 23:10:00|760.27|750.67|759.5|749.9|760.29|750.69|759.46|749.86|75
1696720500000|2023-10-07 23:15:00|759.54|749.94|759.49|749.89|759.7|750.1|759.43|749.83|53
1696720800000|2023-10-07 23:20:00|759.5|749.9|758.81|749.21|759.51|749.91|758.37|748.77|98
1696721100000|2023-10-07 23:25:00|758.75|749.15|759.48|749.88|759.55|749.95|758.63|749.03|68
1696721400000|2023-10-07 23:30:00|759.5|749.9|758.7|749.1|759.54|749.94|758.67|749.07|120
1696721700000|2023-10-07 23:35:00|758.71|749.11|758.85|749.25|759.17|749.57|758.29|748.69|107
1696722000000|2023-10-07 23:40:00|758.83|749.23|758.41|748.81|758.83|749.23|758.29|748.69|92
1696722300000|2023-10-07 23:45:00|758.32|748.72|758.32|748.72|758.35|748.75|758.14|748.54|105
1696722600000|2023-10-07 23:50:00|758.31|748.71|757.55|747.95|758.33|748.73|757.51|747.91|219
1696722900000|2023-10-07 23:55:00|757.52|747.92|757.76|748.16|758.06|748.46|757.28|747.68|257
1696723200000|2023-10-08 00:00:00|757.74|748.14|757.07|747.47|758.07|748.47|756.45|746.85|234
1696723500000|2023-10-08 00:05:00|756.93|747.33|758.31|748.71|758.31|748.71|756.79|747.19|99
1696723800000|2023-10-08 00:10:00|758.5|748.9|758.56|748.96|758.66|749.06|758.35|748.75|132
1696724100000|2023-10-08 00:15:00|758.66|749.06|759.05|749.45|759.05|749.45|758.49|748.89|30
1696724400000|2023-10-08 00:20:00|759.25|749.65|760.59|750.99|761.01|751.41|759.23|749.63|151
1696724700000|2023-10-08 00:25:00|760.56|750.96|760.08|750.48|761.02|751.42|760|750.4|61
1696725000000|2023-10-08 00:30:00|760.07|750.47|761.06|751.46|761.06|751.46|759.86|750.26|142
1696725300000|2023-10-08 00:35:00|761.07|751.47|761.59|751.99|761.77|752.17|760.78|751.18|41
1696725600000|2023-10-08 00:40:00|761.58|751.98|761.96|752.36|761.96|752.36|761.12|751.52|130
1696725900000|2023-10-08 00:45:00|761.94|752.34|761.85|752.25|761.98|752.38|761.5|751.9|92
1696726200000|2023-10-08 00:50:00|761.84|752.24|762.34|752.74|762.42|752.82|761.35|751.75|122
1696726500000|2023-10-08 00:55:00|762.33|752.73|761.62|752.02|762.41|752.81|761.54|751.94|184
1696726800000|2023-10-08 01:00:00|761.72|752.12|761.34|751.74|762.42|752.82|761.34|751.74|183
1696727100000|2023-10-08 01:05:00|761.37|751.77|760.76|751.16|761.6|752|760.76|751.16|56
1696727400000|2023-10-08 01:10:00|760.69|751.09|757.92|748.32|760.86|751.26|757.55|747.95|92
1696727700000|2023-10-08 01:15:00|757.93|748.33|757.91|748.31|758.49|748.89|757.52|747.92|170
1696728000000|2023-10-08 01:20:00|757.86|748.26|756.27|746.67|758.15|748.55|756.27|746.67|202
1696728300000|2023-10-08 01:25:00|756.28|746.68|756.16|746.56|756.6|747|755.96|746.36|114
1696728600000|2023-10-08 01:30:00|756.15|746.55|757.5|747.9|757.5|747.9|755.91|746.31|146
1696728900000|2023-10-08 01:35:00|757.49|747.89|758.75|749.15|759|749.4|756.62|747.02|221
1696729200000|2023-10-08 01:40:00|758.76|749.16|760.59|750.99|760.59|750.99|758.47|748.87|205
1696729500000|2023-10-08 01:45:00|760.84|751.24|760.28|750.68|761.02|751.42|759.04|749.44|315
1696729800000|2023-10-08 01:50:00|760.22|750.62|759.11|749.51|760.39|750.79|759.11|749.51|217
1696730100000|2023-10-08 01:55:00|759.12|749.52|759.19|749.59|759.41|749.81|758.32|748.72|143
1696730400000|2023-10-08 02:00:00|759.21|749.61|761.26|751.66|761.26|751.66|758.9|749.3|145
1696730700000|2023-10-08 02:05:00|761.25|751.65|762.68|753.08|762.95|753.35|760.97|751.37|189
1696731000000|2023-10-08 02:10:00|762.69|753.09|763.23|753.63|763.23|753.63|762.34|752.74|79
1696731300000|2023-10-08 02:15:00|763.22|753.62|762.44|752.84|763.86|754.26|762.44|752.84|149
1696731600000|2023-10-08 02:20:00|762.43|752.83|763.01|753.41|763.01|753.41|762.1|752.5|44
1696731900000|2023-10-08 02:25:00|763|753.4|763|753.4|763.43|753.83|762.84|753.24|52
1696732200000|2023-10-08 02:30:00|763.01|753.41|763.56|753.96|763.81|754.21|762.97|753.37|41
1696732500000|2023-10-08 02:35:00|763.57|753.97|763.81|754.21|764.06|754.46|763.57|753.97|10
1696732800000|2023-10-08 02:40:00|763.66|754.06|761.65|752.05|763.68|754.08|761.64|752.04|98
1696733100000|2023-10-08 02:45:00|761.59|751.99|760.88|751.28|761.65|752.05|760.43|750.83|80
1696733400000|2023-10-08 02:50:00|761.38|751.78|762.84|753.24|762.84|753.24|761.38|751.78|122
1696733700000|2023-10-08 02:55:00|762.85|753.25|762.8|753.2|763.03|753.43|762.76|753.16|40
1696734000000|2023-10-08 03:00:00|762.81|753.21|763.17|753.57|763.17|753.57|762.69|753.09|24
1696734300000|2023-10-08 03:05:00|763.04|753.44|763.04|753.44|763.17|753.57|762.57|752.97|41
1696734600000|2023-10-08 03:10:00|763.17|753.57|762.67|753.07|763.23|753.63|762.64|753.04|34
1696734900000|2023-10-08 03:15:00|762.68|753.08|763.25|753.65|763.5|753.9|762.65|753.05|99
1696735200000|2023-10-08 03:20:00|763.16|753.56|762.51|752.91|763.41|753.81|762.51|752.91|60
1696735500000|2023-10-08 03:25:00|762.22|752.62|762.45|752.85|762.47|752.87|761.61|752.01|102
1696735800000|2023-10-08 03:30:00|762.44|752.84|761.44|751.84|762.52|752.92|761.1|751.5|116
1696736100000|2023-10-08 03:35:00|761.46|751.86|762.67|753.07|762.67|753.07|761.08|751.48|110
1696736400000|2023-10-08 03:40:00|762.68|753.08|763.76|754.16|763.76|754.16|762.67|753.07|92
1696736700000|2023-10-08 03:45:00|763.78|754.18|763.81|754.21|763.81|754.21|763.5|753.9|145
1696737000000|2023-10-08 03:50:00|764.06|754.46|764.4|754.8|764.48|754.88|763.78|754.18|18
1696737300000|2023-10-08 03:55:00|764.39|754.79|767.26|757.66|767.26|757.66|764.39|754.79|96
1696737600000|2023-10-08 04:00:00|767.27|757.67|768.18|758.58|768.42|758.82|767.21|757.61|41
1696737900000|2023-10-08 04:05:00|768.13|758.53|768.06|758.46|768.27|758.67|768.06|758.46|13
1696738200000|2023-10-08 04:10:00|768.07|758.47|767.15|757.55|768.07|758.47|767.12|757.52|25
1696738500000|2023-10-08 04:15:00|767.16|757.56|769.23|759.63|769.23|759.63|766.39|756.79|118
1696738800000|2023-10-08 04:20:00|769.24|759.64|768.84|759.24|769.24|759.64|768.68|759.08|87
1696739100000|2023-10-08 04:25:00|768.83|759.23|768.45|758.85|769.07|759.47|768.41|758.81|260
1696739400000|2023-10-08 04:30:00|768.44|758.84|770.51|760.91|770.61|761.01|768.44|758.84|138
1696739700000|2023-10-08 04:35:00|770.48|760.88|770.87|761.27|771.75|762.15|770.28|760.68|235
1696740000000|2023-10-08 04:40:00|770.86|761.26|769.35|759.75|770.88|761.28|769.26|759.66|120
1696740300000|2023-10-08 04:45:00|769.33|759.73|767.16|757.56|769.33|759.73|767.08|757.48|148
1696740600000|2023-10-08 04:50:00|767.15|757.55|766.73|757.13|767.19|757.59|766.45|756.85|117
1696740900000|2023-10-08 04:55:00|766.76|757.16|767.03|757.43|767.45|757.85|766.76|757.16|82
1696741200000|2023-10-08 05:00:00|767.02|757.42|766.24|756.64|767.19|757.59|766.21|756.61|117
1696741500000|2023-10-08 05:05:00|766.22|756.62|769.54|759.94|769.72|760.12|765.88|756.28|193
1696741800000|2023-10-08 05:10:00|769.53|759.93|770.48|760.88|770.48|760.88|768.65|759.05|174
1696742100000|2023-10-08 05:15:00|770.47|760.87|769.63|760.03|770.48|760.88|769.63|760.03|95
1696742400000|2023-10-08 05:20:00|769.64|760.04|771.1|761.5|771.18|761.58|769.64|760.04|176
1696742700000|2023-10-08 05:25:00|771.09|761.49|768.84|759.24|771.24|761.64|768.69|759.09|213
1696743000000|2023-10-08 05:30:00|768.82|759.22|765.6|756|769.32|759.72|765.34|755.74|389
1696743300000|2023-10-08 05:35:00|765.59|755.99|768.51|758.91|769.51|759.91|764.68|755.08|257
1696743600000|2023-10-08 05:40:00|768.52|758.92|768.2|758.6|768.83|759.23|767.8|758.2|153
1696743900000|2023-10-08 05:45:00|768.21|758.61|767.82|758.22|768.21|758.61|766.55|756.95|166
1696744200000|2023-10-08 05:50:00|767.81|758.21|769.74|760.14|770.01|760.41|767.77|758.17|126
1696744500000|2023-10-08 05:55:00|769.75|760.15|768.65|759.05|770.42|760.82|768.64|759.04|170
1696744800000|2023-10-08 06:00:00|768.59|758.99|768.77|759.17|769.05|759.45|768.44|758.84|89
1696745100000|2023-10-08 06:05:00|768.74|759.14|770.61|761.01|770.96|761.36|768.63|759.03|162
1696745400000|2023-10-08 06:10:00|770.62|761.02|770.92|761.32|771.23|761.63|770.62|761.02|75
1696745700000|2023-10-08 06:15:00|770.67|761.07|771.56|761.96|771.56|761.96|770.52|760.92|114
1696746000000|2023-10-08 06:20:00|771.57|761.97|771.66|762.06|772.15|762.55|771.53|761.93|48
1696746300000|2023-10-08 06:25:00|771.43|761.83|770.13|760.53|771.43|761.83|769.63|760.03|131
1696746600000|2023-10-08 06:30:00|770.07|760.47|771.04|761.44|771.74|762.14|769.64|760.04|111
1696746900000|2023-10-08 06:35:00|770.73|761.13|771.16|761.56|771.26|761.66|769.69|760.09|214
1696747200000|2023-10-08 06:40:00|771.14|761.54|770.14|760.54|771.18|761.58|769.75|760.15|159
1696747500000|2023-10-08 06:45:00|770.16|760.56|769.1|759.5|770.2|760.6|769.03|759.43|209
1696747800000|2023-10-08 06:50:00|769.12|759.52|769.03|759.43|769.21|759.61|768.61|759.01|167
1696748100000|2023-10-08 06:55:00|769.02|759.42|768.66|759.06|769.15|759.55|768.57|758.97|125
1696748400000|2023-10-08 07:00:00|768.64|759.04|770.07|760.47|770.07|760.47|767.76|758.16|121
1696748700000|2023-10-08 07:05:00|770.32|760.72|770.12|760.52|771.06|761.46|770.09|760.49|101
1696749000000|2023-10-08 07:10:00|770.13|760.53|769.68|760.08|770.66|761.06|769.66|760.06|181
1696749300000|2023-10-08 07:15:00|769.69|760.09|769.71|760.11|770.36|760.76|769.61|760.01|175
1696749600000|2023-10-08 07:20:00|769.72|760.12|769.26|759.66|769.78|760.18|769.01|759.41|70
1696749900000|2023-10-08 07:25:00|769.01|759.41|768.77|759.17|769.29|759.69|768.27|758.67|66
1696750200000|2023-10-08 07:30:00|768.76|759.16|768.14|758.54|769.19|759.59|767.8|758.2|119
1696750500000|2023-10-08 07:35:00|768.12|758.52|767.55|757.95|768.19|758.59|767.48|757.88|216
1696750800000|2023-10-08 07:40:00|767.57|757.97|768.46|758.86|769.1|759.5|767.57|757.97|194
1696751100000|2023-10-08 07:45:00|768.47|758.87|770.03|760.43|771.05|761.45|768.44|758.84|170
1696751400000|2023-10-08 07:50:00|770.02|760.42|770.08|760.48|770.08|760.48|769.41|759.81|142
1696751700000|2023-10-08 07:55:00|770.17|760.57|770.44|760.84|770.78|761.18|769.84|760.24|119
1696752000000|2023-10-08 08:00:00|770.43|760.83|771.42|761.82|771.42|761.82|769.72|760.12|109
1696752300000|2023-10-08 08:05:00|771.55|761.95|772.65|763.05|773.09|763.49|771.55|761.95|81
1696752600000|2023-10-08 08:10:00|772.6|763|772.58|762.98|773.07|763.47|771.58|761.98|246
1696752900000|2023-10-08 08:15:00|772.57|762.97|773.48|763.88|773.7|764.1|772.17|762.57|113
1696753200000|2023-10-08 08:20:00|773.7|764.1|775.41|765.81|775.71|766.11|773.48|763.88|85
1696753500000|2023-10-08 08:25:00|775.45|765.85|775.18|765.58|775.46|765.86|774.65|765.05|203
1696753800000|2023-10-08 08:30:00|775.14|765.54|774.74|765.14|775.73|766.13|774.63|765.03|101
1696754100000|2023-10-08 08:35:00|774.64|765.04|773.57|763.97|774.71|765.11|773.42|763.82|124
1696754400000|2023-10-08 08:40:00|773.07|763.47|773.92|764.32|773.92|764.32|773.07|763.47|39
1696754700000|2023-10-08 08:45:00|774.09|764.49|772.81|763.21|774.65|765.05|772.81|763.21|55
1696755000000|2023-10-08 08:50:00|772.56|762.96|772.96|763.36|773.28|763.68|772.27|762.67|55
1696755300000|2023-10-08 08:55:00|773.21|763.61|774.55|764.95|774.8|765.2|773.21|763.61|46
1696755600000|2023-10-08 09:00:00|774.8|765.2|774.9|765.3|775.92|766.32|774.45|764.85|66
1696755900000|2023-10-08 09:05:00|774.89|765.29|773.21|763.61|774.89|765.29|772.82|763.22|99
1696756200000|2023-10-08 09:10:00|773.22|763.62|774.99|765.39|774.99|765.39|773.11|763.51|129
1696756500000|2023-10-08 09:15:00|774.74|765.14|774.54|764.94|774.99|765.39|774.25|764.65|60
1696756800000|2023-10-08 09:20:00|774.53|764.93|773.22|763.62|774.53|764.93|773.22|763.62|195
1696757100000|2023-10-08 09:25:00|773.3|763.7|773.66|764.06|773.78|764.18|772.81|763.21|117
1696757400000|2023-10-08 09:30:00|773.31|763.71|772.49|762.89|773.38|763.78|771.59|761.99|80
1696757700000|2023-10-08 09:35:00|772.45|762.85|771.51|761.91|772.49|762.89|771.31|761.71|44
1696758000000|2023-10-08 09:40:00|771.45|761.85|771.53|761.93|772.19|762.59|771.19|761.59|99
1696758300000|2023-10-08 09:45:00|771.55|761.95|770.28|760.68|771.57|761.97|770.2|760.6|137
1696758600000|2023-10-08 09:50:00|770.27|760.67|770.29|760.69|771.27|761.67|769.98|760.38|166
1696758900000|2023-10-08 09:55:00|770.28|760.68|770.14|760.54|770.51|760.91|768.99|759.39|210
1696759200000|2023-10-08 10:00:00|770.16|760.56|771.19|761.59|771.19|761.59|769.53|759.93|108
1696759500000|2023-10-08 10:05:00|770.82|761.22|771.25|761.65|771.27|761.67|770.78|761.18|75
1696759800000|2023-10-08 10:10:00|771.26|761.66|769.7|760.1|771.26|761.66|769.32|759.72|107
1696760100000|2023-10-08 10:15:00|769.69|760.09|768.61|759.01|769.76|760.16|767.75|758.15|121
1696760400000|2023-10-08 10:20:00|768.86|759.26|770.52|760.92|771.07|761.47|768.86|759.26|99
1696760700000|2023-10-08 10:25:00|770.51|760.91|769.44|759.84|770.9|761.3|769.34|759.74|90
1696761000000|2023-10-08 10:30:00|769.47|759.87|768.27|758.67|769.47|759.87|768.27|758.67|101
1696761300000|2023-10-08 10:35:00|768.26|758.66|768.56|758.96|769.11|759.51|768.13|758.53|181
1696761600000|2023-10-08 10:40:00|768.57|758.97|768.23|758.63|769.09|759.49|768.23|758.63|67
1696761900000|2023-10-08 10:45:00|768.19|758.59|760.48|750.88|768.3|758.7|760.48|750.88|224
1696762200000|2023-10-08 10:50:00|760.01|750.41|763.39|753.79|763.76|754.16|760.01|750.41|423
1696762500000|2023-10-08 10:55:00|763.4|753.8|763.7|754.1|764.94|755.34|763.25|753.65|288
1696762800000|2023-10-08 11:00:00|763.69|754.09|765.14|755.54|765.14|755.54|763.02|753.42|238
1696763100000|2023-10-08 11:05:00|765.12|755.52|764.54|754.94|765.14|755.54|764.48|754.88|123
1696763400000|2023-10-08 11:10:00|764.5|754.9|763.41|753.81|764.67|755.07|763.13|753.53|68
1696763700000|2023-10-08 11:15:00|763.42|753.82|762.55|752.95|763.46|753.86|762.16|752.56|119
1696764000000|2023-10-08 11:20:00|762.84|753.24|761.83|752.23|762.85|753.25|761.82|752.22|136
1696764300000|2023-10-08 11:25:00|762.13|752.53|763.58|753.98|763.58|753.98|761.35|751.75|154
1696764600000|2023-10-08 11:30:00|763.53|753.93|764.03|754.43|764.37|754.77|763.18|753.58|115
1696764900000|2023-10-08 11:35:00|764.02|754.42|763.78|754.18|764.11|754.51|763.25|753.65|142
1696765200000|2023-10-08 11:40:00|763.82|754.22|763.77|754.17|764.04|754.44|763.27|753.67|166
1696765500000|2023-10-08 11:45:00|763.75|754.15|764.34|754.74|764.34|754.74|763.27|753.67|122
1696765800000|2023-10-08 11:50:00|764.35|754.75|763.5|753.9|764.43|754.83|763.44|753.84|106
1696766100000|2023-10-08 11:55:00|763.49|753.89|762.62|753.02|763.5|753.9|762.07|752.47|45
1696766400000|2023-10-08 12:00:00|762.57|752.97|763.75|754.15|763.76|754.16|762.57|752.97|55
1696766700000|2023-10-08 12:05:00|763.88|754.28|763.86|754.26|764.31|754.71|763.81|754.21|116
1696767000000|2023-10-08 12:10:00|763.85|754.25|763.18|753.58|764.15|754.55|763.01|753.41|103
1696767300000|2023-10-08 12:15:00|763.17|753.57|764.29|754.69|764.55|754.95|763.16|753.56|206
1696767600000|2023-10-08 12:20:00|764.28|754.68|766.19|756.59|766.35|756.75|764.11|754.51|138
1696767900000|2023-10-08 12:25:00|766.18|756.58|765.88|756.28|766.52|756.92|764.86|755.26|230
1696768200000|2023-10-08 12:30:00|765.9|756.3|767.67|758.07|767.97|758.37|765.9|756.3|105
1696768500000|2023-10-08 12:35:00|767.75|758.15|768.24|758.64|768.29|758.69|767.21|757.61|156
1696768800000|2023-10-08 12:40:00|768.21|758.61|766.67|757.07|768.24|758.64|766.57|756.97|131
1696769100000|2023-10-08 12:45:00|766.95|757.35|765.28|755.68|767.38|757.78|765.27|755.67|163
1696769400000|2023-10-08 12:50:00|765.29|755.69|764.82|755.22|765.73|756.13|764.8|755.2|127
1696769700000|2023-10-08 12:55:00|764.81|755.21|764.27|754.67|764.81|755.21|763.87|754.27|49
1696770000000|2023-10-08 13:00:00|764.28|754.68|764.51|754.91|765.15|755.55|764.25|754.65|73
1696770300000|2023-10-08 13:05:00|764.45|754.85|763.34|753.74|764.57|754.97|763.27|753.67|119
1696770600000|2023-10-08 13:10:00|763.35|753.75|763.01|753.41|763.35|753.75|762.31|752.71|341
1696770900000|2023-10-08 13:15:00|763.02|753.42|765.99|756.39|766.13|756.53|762.12|752.52|291
1696771200000|2023-10-08 13:20:00|765.98|756.38|768.13|758.53|768.38|758.78|765.92|756.32|189
1696771500000|2023-10-08 13:25:00|768.12|758.52|768.34|758.74|768.34|758.74|767.34|757.74|181
1696771800000|2023-10-08 13:30:00|768.18|758.58|769.56|759.96|770.07|760.47|767.46|757.86|140
1696772100000|2023-10-08 13:35:00|769.55|759.95|769.78|760.18|769.98|760.38|769.1|759.5|209
1696772400000|2023-10-08 13:40:00|769.79|760.19|770.87|761.27|771|761.4|769.79|760.19|93
1696772700000|2023-10-08 13:45:00|770.57|760.97|771.84|762.24|772.13|762.53|770.46|760.86|161
1696773000000|2023-10-08 13:50:00|771.87|762.27|768.57|758.97|771.92|762.32|768.46|758.86|390
1696773300000|2023-10-08 13:55:00|768.56|758.96|769.31|759.71|769.31|759.71|768.08|758.48|158
1696773600000|2023-10-08 14:00:00|769.3|759.7|771.25|761.65|771.26|761.66|769.18|759.58|202
1696773900000|2023-10-08 14:05:00|771.24|761.64|771.36|761.76|771.73|762.13|770.19|760.59|327
1696774200000|2023-10-08 14:10:00|771.35|761.75|771.63|762.03|771.63|762.03|770.75|761.15|182
1696774500000|2023-10-08 14:15:00|771.61|762.01|771.88|762.28|771.88|762.28|770.73|761.13|180
1696774800000|2023-10-08 14:20:00|771.63|762.03|771.84|762.24|772.09|762.49|771.59|761.99|14
1696775100000|2023-10-08 14:25:00|771.59|761.99|770.35|760.75|771.59|761.99|770.14|760.54|200
1696775400000|2023-10-08 14:30:00|770.33|760.73|772.04|762.44|772.04|762.44|770.28|760.68|44
1696775700000|2023-10-08 14:35:00|772.18|762.58|772.8|763.2|772.8|763.2|772.18|762.58|124
1696776000000|2023-10-08 14:40:00|772.68|763.08|773.15|763.55|773.19|763.59|772.32|762.72|131
1696776300000|2023-10-08 14:45:00|773.19|763.59|771.56|761.96|773.45|763.85|771.56|761.96|93
1696776600000|2023-10-08 14:50:00|771.59|761.99|771.33|761.73|771.61|762.01|771.15|761.55|50
1696776900000|2023-10-08 14:55:00|771.32|761.72|771.46|761.86|772.41|762.81|771.31|761.71|130
1696777200000|2023-10-08 15:00:00|771.49|761.89|772.39|762.79|772.51|762.91|771.03|761.43|168
1696777500000|2023-10-08 15:05:00|772.38|762.78|772.48|762.88|772.84|763.24|772.12|762.52|124
1696777800000|2023-10-08 15:10:00|772.49|762.89|773.32|763.72|773.63|764.03|772.29|762.69|163
1696778100000|2023-10-08 15:15:00|773.31|763.71|773.36|763.76|773.62|764.02|772.32|762.72|187
1696778400000|2023-10-08 15:20:00|773.35|763.75|773.78|764.18|773.78|764.18|772.64|763.04|210
1696778700000|2023-10-08 15:25:00|773.81|764.21|774.08|764.48|774.22|764.62|773.39|763.79|118
1696779000000|2023-10-08 15:30:00|774.07|764.47|772.79|763.19|774.22|764.62|772.45|762.85|193
1696779300000|2023-10-08 15:35:00|772.78|763.18|773.3|763.7|773.72|764.12|772.34|762.74|211
1696779600000|2023-10-08 15:40:00|773.29|763.69|774.29|764.69|774.63|765.03|773.21|763.61|98
1696779900000|2023-10-08 15:45:00|774.3|764.7|772.48|762.88|774.86|765.26|772.48|762.88|269
1696780200000|2023-10-08 15:50:00|772.73|763.13|772.16|762.56|773.68|764.08|772.16|762.56|175
1696780500000|2023-10-08 15:55:00|772.15|762.55|771.86|762.26|772.75|763.15|771.8|762.2|57
1696780800000|2023-10-08 16:00:00|771.85|762.25|773.15|763.55|773.5|763.9|771.68|762.08|92
1696781100000|2023-10-08 16:05:00|773.12|763.52|773.32|763.72|773.83|764.23|772.99|763.39|180
1696781400000|2023-10-08 16:10:00|773.58|763.98|773.98|764.38|774.37|764.77|773.25|763.65|214
1696781700000|2023-10-08 16:15:00|773.96|764.36|773.78|764.18|774.11|764.51|773.67|764.07|83
1696782000000|2023-10-08 16:20:00|773.59|763.99|770.89|761.29|773.78|764.18|770.6|761|94
1696782300000|2023-10-08 16:25:00|770.88|761.28|770.38|760.78|770.88|761.28|769.85|760.25|136
1696782600000|2023-10-08 16:30:00|770.23|760.63|771.29|761.69|771.29|761.69|770.18|760.58|194
1696782900000|2023-10-08 16:35:00|771.35|761.75|770.5|760.9|771.36|761.76|770.5|760.9|84
1696783200000|2023-10-08 16:40:00|770.51|760.91|773.24|763.64|773.26|763.66|770.49|760.89|140
1696783500000|2023-10-08 16:45:00|773.25|763.65|773.23|763.63|773.6|764|772.58|762.98|181
1696783800000|2023-10-08 16:50:00|773.24|763.64|771.79|762.19|773.8|764.2|771.79|762.19|91
1696784100000|2023-10-08 16:55:00|771.78|762.18|771.51|761.91|772.35|762.75|771.51|761.91|102
1696784400000|2023-10-08 17:00:00|771.34|761.74|772.45|762.85|772.45|762.85|771.22|761.62|118
1696784700000|2023-10-08 17:05:00|772.48|762.88|771.11|761.51|772.91|763.31|770.83|761.23|92
1696785000000|2023-10-08 17:10:00|771.1|761.5|771.5|761.9|772.22|762.62|769.83|760.23|238
1696785300000|2023-10-08 17:15:00|771.51|761.91|771.9|762.3|772.18|762.58|771.44|761.84|129
1696785600000|2023-10-08 17:20:00|771.91|762.31|771.52|761.92|772.63|763.03|771.33|761.73|103
1696785900000|2023-10-08 17:25:00|771.51|761.91|772.18|762.58|772.18|762.58|771.33|761.73|180
1696786200000|2023-10-08 17:30:00|772.19|762.59|772.74|763.14|772.94|763.34|772.19|762.59|53
1696786500000|2023-10-08 17:35:00|772.73|763.13|773.66|764.06|773.8|764.2|772.73|763.13|42
1696786800000|2023-10-08 17:40:00|773.67|764.07|774.64|765.04|774.89|765.29|773.56|763.96|84
1696787100000|2023-10-08 17:45:00|774.89|765.29|774.11|764.51|774.89|765.29|773.4|763.8|155
1696787400000|2023-10-08 17:50:00|774.1|764.5|773.96|764.36|774.31|764.71|773.32|763.72|229
1696787700000|2023-10-08 17:55:00|773.83|764.23|772.37|762.77|774.11|764.51|772.37|762.77|68
1696788000000|2023-10-08 18:00:00|772.39|762.79|771.35|761.75|772.69|763.09|771.25|761.65|257
1696788300000|2023-10-08 18:05:00|771.36|761.76|771.66|762.06|772.31|762.71|771.19|761.59|207
1696788600000|2023-10-08 18:10:00|771.67|762.07|771.32|761.72|771.71|762.11|770.84|761.24|254
1696788900000|2023-10-08 18:15:00|771.33|761.73|769.79|760.19|771.33|761.73|769.18|759.58|286
1696789200000|2023-10-08 18:20:00|769.81|760.21|771.13|761.53|771.13|761.53|769.81|760.21|289
1696789500000|2023-10-08 18:25:00|771.15|761.55|771.63|762.03|771.96|762.36|771.15|761.55|67
1696789800000|2023-10-08 18:30:00|771.64|762.04|772.24|762.64|772.36|762.76|771.38|761.78|187
1696790100000|2023-10-08 18:35:00|772.2|762.6|772.7|763.1|772.71|763.11|772.17|762.57|59
1696790400000|2023-10-08 18:40:00|772.71|763.11|772.8|763.2|773.23|763.63|772.7|763.1|181
1696790700000|2023-10-08 18:45:00|772.81|763.21|773.24|763.64|773.32|763.72|772.81|763.21|155
1696791000000|2023-10-08 18:50:00|773.26|763.66|773.4|763.8|773.62|764.02|772.88|763.28|71
1696791300000|2023-10-08 18:55:00|773.43|763.83|773.54|763.94|773.93|764.33|773.43|763.83|103
1696791600000|2023-10-08 19:00:00|773.55|763.95|774.05|764.45|774.13|764.53|773.55|763.95|116
1696791900000|2023-10-08 19:05:00|774.04|764.44|774.25|764.65|774.33|764.73|773.95|764.35|121
1696792200000|2023-10-08 19:10:00|774.26|764.66|774.42|764.82|774.69|765.09|774.24|764.64|110
1696792500000|2023-10-08 19:15:00|774.41|764.81|774.54|764.94|774.92|765.32|774.41|764.81|83
1696792800000|2023-10-08 19:20:00|774.53|764.93|774.14|764.54|774.57|764.97|774.09|764.49|113
1696793100000|2023-10-08 19:25:00|774.13|764.53|775.3|765.7|775.8|766.2|773.68|764.08|127
1696793400000|2023-10-08 19:30:00|775.32|765.72|775.4|764.3|775.9|765.78|774.97|764.29|101
1696793700000|2023-10-08 19:35:00|775.34|764.24|774.4|763.3|775.35|764.25|774.4|763.3|55
1696794000000|2023-10-08 19:40:00|774.42|763.32|775.78|764.68|775.86|764.76|774.42|763.32|106
1696794300000|2023-10-08 19:45:00|775.8|764.7|778.34|767.24|778.75|767.65|775.8|764.7|162
1696794600000|2023-10-08 19:50:00|778.28|767.18|777.42|766.32|778.39|767.29|777.33|766.23|211
1696794900000|2023-10-08 19:55:00|777.43|766.33|778.85|767.75|779.68|768.58|777.42|766.32|129
1696795200000|2023-10-08 20:00:00|778.86|767.76|779.32|768.22|779.5|768.4|778.86|767.76|108
1696795500000|2023-10-08 20:05:00|779.21|768.11|776.52|765.42|779.32|768.22|776.5|765.4|201
1696795800000|2023-10-08 20:10:00|776.51|765.41|776.52|765.42|776.88|765.78|775.51|764.41|154
1696796100000|2023-10-08 20:15:00|776.54|765.44|775.77|764.67|776.54|765.44|775.58|764.48|102
1696796400000|2023-10-08 20:20:00|775.79|764.69|775.63|764.53|776.13|765.03|775.63|764.53|72
1696796700000|2023-10-08 20:25:00|775.64|764.54|776.18|765.08|776.18|765.08|775.28|764.18|89
1696797000000|2023-10-08 20:30:00|776.17|765.07|777.78|766.68|777.78|766.68|775.87|764.77|92
1696797300000|2023-10-08 20:35:00|777.52|766.42|778.87|767.77|779.2|768.1|777.48|766.38|131
1696797600000|2023-10-08 20:40:00|778.88|767.78|779.03|767.93|779.73|768.63|778.78|767.68|134
1696797900000|2023-10-08 20:45:00|779.04|767.94|782.74|771.64|783.23|772.13|778.98|767.88|291
1696798200000|2023-10-08 20:50:00|782.63|771.53|785.52|774.42|789.67|778.57|782.42|771.32|596
1696798500000|2023-10-08 20:55:00|785.51|774.41|786.13|775.03|786.13|775.03|784.39|773.29|351
1696798800000|2023-10-08 21:00:00|786.15|775.05|794.55|784.95|799.99|788.89|786.15|775.05|452
1696799100000|2023-10-08 21:05:00|794.3|784.7|793.36|783.76|794.52|784.92|793.15|783.55|105
1696799400000|2023-10-08 21:10:00|794.47|784.87|792.61|783.01|794.47|784.87|792.61|783.01|20
1696799700000|2023-10-08 21:15:00|792.57|782.97|788.51|778.91|792.72|783.12|788.49|778.89|69
1696800600000|2023-10-08 21:30:00|787.87|778.27|787.56|777.96|789.35|779.75|787.43|777.83|77
1696800900000|2023-10-08 21:35:00|787.52|777.92|787.54|777.94|788.1|778.5|786.75|777.15|142
1696801200000|2023-10-08 21:40:00|787.45|777.85|789.78|780.18|789.78|780.18|787.32|777.72|37
1696801800000|2023-10-08 21:50:00|788.4|778.8|786.31|776.71|788.4|778.8|785.38|775.78|109
1696802100000|2023-10-08 21:55:00|786.32|776.72|784.69|775.09|786.32|776.72|784.65|775.05|140
1696802400000|2023-10-08 22:00:00|784.49|774.89|783.45|773.85|785.39|775.79|783.45|773.85|115
1696802700000|2023-10-08 22:05:00|783.1|773.5|779.67|770.07|783.3|773.7|779.53|769.93|266
1696803000000|2023-10-08 22:10:00|779.56|769.96|774.24|764.64|779.66|770.06|772.23|762.63|287
1696803300000|2023-10-08 22:15:00|774.25|764.65|777.24|767.64|777.88|768.28|773.55|763.95|173
1696803600000|2023-10-08 22:20:00|777.23|767.63|777.98|768.38|778.64|769.04|777.11|767.51|150
1696803900000|2023-10-08 22:25:00|778|768.4|774.24|764.64|778.01|768.41|773.79|764.19|25
1696804200000|2023-10-08 22:30:00|774.3|764.7|773.45|763.85|774.3|764.7|772.62|763.02|237
1696804500000|2023-10-08 22:35:00|773.47|763.87|775.25|765.65|775.25|765.65|773.44|763.84|60
1696805400000|2023-10-08 22:50:00|775.07|765.47|774.51|764.91|775.07|765.47|774.5|764.9|42
1696805700000|2023-10-08 22:55:00|774.64|765.04|775.07|765.47|775.16|765.56|774.64|765.04|14
1696806000000|2023-10-08 23:00:00|774.39|764.79|776.21|766.61|776.21|766.61|774.27|764.67|66
1696806300000|2023-10-08 23:05:00|776.09|766.49|776.54|766.94|776.72|767.12|775.57|765.97|23
1696806600000|2023-10-08 23:10:00|776.27|766.67|775.22|765.62|776.27|766.67|774.54|764.94|98
1696806900000|2023-10-08 23:15:00|775.24|765.64|773.44|763.84|775.53|765.93|773.44|763.84|256
1696807200000|2023-10-08 23:20:00|773.45|763.85|774.36|764.76|774.36|764.76|773.44|763.84|121
1696807500000|2023-10-08 23:25:00|774.39|764.79|775.19|765.59|775.23|765.63|774.34|764.74|66
1696807800000|2023-10-08 23:30:00|775.21|765.61|774.6|765|775.51|765.91|774.54|764.94|62
1696808100000|2023-10-08 23:35:00|774.65|765.05|772.39|762.79|774.69|765.09|771.83|762.23|50
1696808400000|2023-10-08 23:40:00|772.41|762.81|773.07|763.47|773.31|763.71|772.24|762.64|70
1696808700000|2023-10-08 23:45:00|772.57|762.97|772.63|763.03|773.32|763.72|772.56|762.96|68
1696809000000|2023-10-08 23:50:00|772.56|762.96|772.64|763.04|773.22|763.62|772.25|762.65|92
1696809300000|2023-10-08 23:55:00|772.69|763.09|773.28|763.68|774.18|764.58|772.69|763.09|132
1696809600000|2023-10-09 00:00:00|773.1|763.5|772.23|762.63|773.1|763.5|771.88|762.28|12
1696809900000|2023-10-09 00:05:00|772.24|762.64|771.87|762.27|772.45|762.85|771.87|762.27|29
1696810200000|2023-10-09 00:10:00|771.88|762.28|774.48|764.88|775.18|765.58|771.87|762.27|83
1696810500000|2023-10-09 00:15:00|774.26|764.66|772.38|762.78|774.31|764.71|772.38|762.78|131
1696810800000|2023-10-09 00:20:00|771.97|762.37|770.03|760.43|772.35|762.75|768.47|758.87|57
1696811100000|2023-10-09 00:25:00|769.97|760.37|769.25|759.65|769.98|760.38|768.69|759.09|15
1696811400000|2023-10-09 00:30:00|769.39|759.79|769.95|760.35|770.45|760.85|769.39|759.79|8
1696811700000|2023-10-09 00:35:00|770.45|760.85|768.34|758.74|770.45|760.85|768.34|758.74|6
1696812000000|2023-10-09 00:40:00|768.16|758.56|767.27|757.67|768.16|758.56|767.16|757.56|31
1696812300000|2023-10-09 00:45:00|767.28|757.68|767.32|757.72|767.94|758.34|767.27|757.67|53
1696812600000|2023-10-09 00:50:00|766.82|757.22|767.16|757.56|767.3|757.7|763.34|753.74|94
1696812900000|2023-10-09 00:55:00|767.17|757.57|764.62|755.02|767.58|757.98|764.6|755|190
1696813200000|2023-10-09 01:00:00|764.49|754.89|763.38|753.78|764.49|754.89|763.32|753.72|36
1696813500000|2023-10-09 01:05:00|763.88|754.28|763.29|753.69|764.36|754.76|763.22|753.62|124
1696813800000|2023-10-09 01:10:00|762.39|752.79|762.89|753.29|762.89|753.29|762.37|752.77|11
1696814100000|2023-10-09 01:15:00|762.39|752.79|765.16|755.56|765.18|755.58|762.39|752.79|40
1696814400000|2023-10-09 01:20:00|764.66|755.06|764.5|754.9|765.02|755.42|763.73|754.13|19
1696814700000|2023-10-09 01:25:00|765|755.4|763.48|753.88|765.02|755.42|763.15|753.55|106
1696815000000|2023-10-09 01:30:00|763.5|753.9|763.18|753.58|764.15|754.55|763.06|753.46|108
1696815600000|2023-10-09 01:40:00|763.17|753.57|763.91|754.31|764.23|754.63|763.17|753.57|124
1696815900000|2023-10-09 01:45:00|763.92|754.32|766.99|757.39|767.36|757.76|763.92|754.32|95
1696816200000|2023-10-09 01:50:00|767.14|757.54|766.61|757.01|767.36|757.76|766.38|756.78|307
1696816500000|2023-10-09 01:55:00|766.59|756.99|766.36|756.76|766.59|756.99|766.36|756.76|4
1696817100000|2023-10-09 02:05:00|765.01|755.41|763.55|753.95|765.01|755.41|763.2|753.6|84
1696817400000|2023-10-09 02:10:00|763.56|753.96|765.32|755.72|765.41|755.81|763.5|753.9|49
1696817700000|2023-10-09 02:15:00|765.31|755.71|764.29|754.69|765.59|755.99|764.15|754.55|90
1696818000000|2023-10-09 02:20:00|764.3|754.7|764.89|755.29|765.02|755.42|764.3|754.7|33
1696818600000|2023-10-09 02:30:00|764.7|755.1|764.75|755.15|764.75|755.15|764.19|754.59|19
1696818900000|2023-10-09 02:35:00|764.64|755.04|764.46|754.86|764.95|755.35|764.37|754.77|18
1696819200000|2023-10-09 02:40:00|764.57|754.97|764.46|754.86|764.77|755.17|763.58|753.98|104
1696819500000|2023-10-09 02:45:00|764.57|754.97|764.44|754.84|764.69|755.09|764.08|754.48|47
1696819800000|2023-10-09 02:50:00|764.47|754.87|764.92|755.32|765.02|755.42|764.47|754.87|68
1696820100000|2023-10-09 02:55:00|764.8|755.2|765.2|755.6|765.3|755.7|764.48|754.88|35
1696820400000|2023-10-09 03:00:00|765.3|755.7|767.78|758.18|767.78|758.18|765.2|755.6|43
1696820700000|2023-10-09 03:05:00|768.25|758.65|769.03|759.43|769.03|759.43|768.25|758.65|4
1696821300000|2023-10-09 03:15:00|769.14|759.54|768.86|759.26|769.25|759.65|768.59|758.99|29
1696821600000|2023-10-09 03:20:00|768.66|759.06|769.07|759.47|769.26|759.66|768.57|758.97|45
1696821900000|2023-10-09 03:25:00|769.18|759.58|769.52|759.92|769.97|760.37|769.18|759.58|34
1696822200000|2023-10-09 03:30:00|769.47|759.87|770.82|761.22|770.82|761.22|769.47|759.87|31
1696822500000|2023-10-09 03:35:00|771.23|761.63|771.31|761.71|771.31|761.71|771.13|761.53|20
1696822800000|2023-10-09 03:40:00|771.3|761.7|771.29|761.69|771.41|761.81|771.27|761.67|48
1696823100000|2023-10-09 03:45:00|771.28|761.68|770.68|761.08|771.35|761.75|770.68|761.08|52
1696823400000|2023-10-09 03:50:00|770.33|760.73|769.13|759.53|770.33|760.73|769.09|759.49|9
1696823700000|2023-10-09 03:55:00|769.19|759.59|769.35|759.75|769.36|759.76|768.5|758.9|64
1696824000000|2023-10-09 04:00:00|769.36|759.76|768.42|758.82|769.41|759.81|768.29|758.69|39
1696824300000|2023-10-09 04:05:00|768.43|758.83|768.4|758.8|768.54|758.94|768.14|758.54|57
1696824600000|2023-10-09 04:10:00|768.41|758.81|768.46|758.86|768.52|758.92|768.23|758.63|52
1696824900000|2023-10-09 04:15:00|768.47|758.87|768.14|758.54|768.47|758.87|768.13|758.53|68
1696825200000|2023-10-09 04:20:00|768.15|758.55|768.93|759.33|768.93|759.33|767.82|758.22|44
1696825500000|2023-10-09 04:25:00|769.02|759.42|769.52|759.92|769.52|759.92|769.02|759.42|35
1696825800000|2023-10-09 04:30:00|769.24|759.64|768.38|758.78|769.24|759.64|767.96|758.36|24
1696826100000|2023-10-09 04:35:00|767.96|758.36|768.38|758.78|768.38|758.78|767.96|758.36|2
1696826400000|2023-10-09 04:40:00|767.96|758.36|767.5|757.9|768.15|758.55|767.25|757.65|39
1696826700000|2023-10-09 04:45:00|767.51|757.91|767.37|757.77|768.07|758.47|767.12|757.52|129
1696827000000|2023-10-09 04:50:00|767.34|757.74|767.4|757.8|767.49|757.89|767.18|757.58|163
1696827300000|2023-10-09 04:55:00|767.34|757.74|768.29|758.69|768.5|758.9|767.31|757.71|62
1696827600000|2023-10-09 05:00:00|768.25|758.65|768.4|758.8|768.4|758.8|767.63|758.03|75
1696827900000|2023-10-09 05:05:00|768.57|758.97|768.75|759.15|768.8|759.2|768.48|758.88|37
1696828200000|2023-10-09 05:10:00|768.74|759.14|768.75|759.15|768.8|759.2|768.69|759.09|14
1696828500000|2023-10-09 05:15:00|768.29|758.69|767.34|757.74|768.29|758.69|767.33|757.73|74
1696828800000|2023-10-09 05:20:00|767.45|757.85|767.33|757.73|768.06|758.46|767.31|757.71|40
1696829100000|2023-10-09 05:25:00|767.34|757.74|767.56|757.96|768.19|758.59|767.31|757.71|76
1696829400000|2023-10-09 05:30:00|767.5|757.9|766.59|756.99|768.19|758.59|766.53|756.93|49
1696829700000|2023-10-09 05:35:00|766.6|757|766.74|757.14|767.24|757.64|766.59|756.99|35
1696830000000|2023-10-09 05:40:00|766.87|757.27|766.72|757.12|766.92|757.32|766.72|757.12|22
1696830300000|2023-10-09 05:45:00|766.93|757.33|767.34|757.74|768.16|758.56|766.93|757.33|71
1696830600000|2023-10-09 05:50:00|767.36|757.76|767.09|757.49|767.37|757.77|766.59|756.99|122
1696830900000|2023-10-09 05:55:00|766.63|757.03|766.12|756.52|766.63|757.03|765.99|756.39|36
1696831200000|2023-10-09 06:00:00|766.1|756.5|766.1|756.5|766.3|756.7|765.5|755.9|73
1696831500000|2023-10-09 06:05:00|765.6|756|766.12|756.52|766.24|756.64|765.52|755.92|46
1696831800000|2023-10-09 06:10:00|766.27|756.67|766.54|756.94|766.91|757.31|766.27|756.67|102
1696832100000|2023-10-09 06:15:00|766.76|757.16|766.15|756.55|766.76|757.16|766.01|756.41|75
1696832400000|2023-10-09 06:20:00|766.12|756.52|766.62|757.02|766.62|757.02|765.6|756|75
1696832700000|2023-10-09 06:25:00|766.6|757|766.23|756.63|766.62|757.02|766.11|756.51|77
1696833000000|2023-10-09 06:30:00|766.14|756.54|765.25|755.65|766.27|756.67|765.25|755.65|22
1696833300000|2023-10-09 06:35:00|765.28|755.68|765.32|755.72|765.39|755.79|765.25|755.65|46
1696833600000|2023-10-09 06:40:00|765.43|755.83|766.25|756.65|766.27|756.67|765.43|755.83|33
1696833900000|2023-10-09 06:45:00|766.27|756.67|768|758.4|768|758.4|766.27|756.67|44
1696834200000|2023-10-09 06:50:00|768.04|758.44|768.02|758.42|768.13|758.53|768.01|758.41|30
1696834500000|2023-10-09 06:55:00|768.01|758.41|768.11|758.51|768.19|758.59|767.39|757.79|49
1696834800000|2023-10-09 07:00:00|768.1|758.5|767.83|758.23|768.14|758.54|766.49|756.89|103
1696835100000|2023-10-09 07:05:00|767.84|758.24|766.22|756.62|768.33|758.73|766.22|756.62|143
1696835400000|2023-10-09 07:10:00|766.23|756.63|766.27|756.67|766.3|756.7|766.23|756.63|5
1696835700000|2023-10-09 07:15:00|765.61|756.01|764.69|755.09|765.61|756.01|764.57|754.97|65
1696836000000|2023-10-09 07:20:00|764.66|755.06|762.48|752.88|764.66|755.06|762.37|752.77|210
1696836300000|2023-10-09 07:25:00|762.44|752.84|763.34|753.74|764.3|754.7|762.37|752.77|113
1696836600000|2023-10-09 07:30:00|763.35|753.75|761.3|751.7|763.36|753.76|761.01|751.41|111
1696836900000|2023-10-09 07:35:00|761.25|751.65|762.54|752.94|762.54|752.94|760.6|751|98
1696837200000|2023-10-09 07:40:00|762.51|752.91|762.77|753.17|762.81|753.21|761.46|751.86|225
1696837500000|2023-10-09 07:45:00|762.75|753.15|763.35|753.75|763.35|753.75|762.14|752.54|227
1696837800000|2023-10-09 07:50:00|763.34|753.74|762.38|752.78|763.43|753.83|762.32|752.72|55
1696838100000|2023-10-09 07:55:00|762.39|752.79|762.14|752.54|762.47|752.87|762.14|752.54|67
1696838700000|2023-10-09 08:05:00|761.72|752.12|761.94|752.34|761.94|752.34|760.57|750.97|152
1696839000000|2023-10-09 08:10:00|761.59|751.99|761.88|752.28|761.88|752.28|761.46|751.86|49
1696840200000|2023-10-09 08:30:00|760.3|750.7|757.19|747.59|760.3|750.7|757.17|747.57|48
1696840500000|2023-10-09 08:35:00|757.17|747.57|761.38|751.78|761.38|751.78|757.05|747.45|193
1696840800000|2023-10-09 08:40:00|761.3|751.7|760.25|750.65|761.32|751.72|760.17|750.57|133
1696841100000|2023-10-09 08:45:00|759.94|750.34|758.19|748.59|760.79|751.19|757.36|747.76|200
1696841400000|2023-10-09 08:50:00|758.2|748.6|758.1|748.5|758.51|748.91|757.17|747.57|48
1696841700000|2023-10-09 08:55:00|758.64|749.04|758.47|748.87|759.2|749.6|758.17|748.57|96
1696842000000|2023-10-09 09:00:00|758.46|748.86|759.02|749.42|759.02|749.42|758.2|748.6|84
1696844700000|2023-10-09 09:45:00|756.24|746.64|750.83|741.23|756.24|746.64|750.83|741.23|31
1696845000000|2023-10-09 09:50:00|750.1|740.5|748.88|739.28|751.58|741.98|739.99|730.39|311
1696845300000|2023-10-09 09:55:00|748.67|739.07|746.36|736.76|750.89|741.29|745.26|735.66|273
1696845600000|2023-10-09 10:00:00|746.22|736.62|748.85|739.25|748.85|739.25|745.8|736.2|121
1696847400000|2023-10-09 10:30:00|745.76|736.16|747.36|737.76|747.37|737.77|745.3|735.7|197
1696847700000|2023-10-09 10:35:00|747.37|737.77|745.84|736.24|747.99|738.39|745.74|736.14|258
1696848000000|2023-10-09 10:40:00|745.86|736.26|744.44|734.84|745.88|736.28|744.19|734.59|239
1696848300000|2023-10-09 10:45:00|744.33|734.73|745|735.4|745.3|735.7|743.46|733.86|115
1696848600000|2023-10-09 10:50:00|744.98|735.38|745.26|735.66|745.26|735.66|744.02|734.42|83
1696849500000|2023-10-09 11:05:00|744.44|734.84|743.06|733.46|744.49|734.89|742.12|732.52|170
1696849800000|2023-10-09 11:10:00|743.01|733.41|742.13|732.53|743.04|733.44|741.62|732.02|89
1696850100000|2023-10-09 11:15:00|742.12|732.52|740.08|730.48|742.12|732.52|739.28|729.68|56
1696850400000|2023-10-09 11:20:00|740.07|730.47|739.08|729.48|741.02|731.42|739.08|729.48|53
1696850700000|2023-10-09 11:25:00|738.98|729.38|741.28|731.68|741.28|731.68|738.98|729.38|102
1696851000000|2023-10-09 11:30:00|741.46|731.86|742.01|732.41|742.17|732.57|741.46|731.86|29
1696851300000|2023-10-09 11:35:00|742.02|732.42|741.45|731.85|742.05|732.45|741.24|731.64|120
1696851600000|2023-10-09 11:40:00|741.46|731.86|741.27|731.67|741.57|731.97|741.14|731.54|121
1696851900000|2023-10-09 11:45:00|741.25|731.65|740.52|730.92|741.25|731.65|740.46|730.86|49
1696852200000|2023-10-09 11:50:00|739.64|730.04|739.54|729.94|739.69|730.09|738.25|728.65|89
1696852500000|2023-10-09 11:55:00|739.51|729.91|740.44|730.84|740.58|730.98|739.03|729.43|208
1696852800000|2023-10-09 12:00:00|740.45|730.85|738.17|728.57|740.48|730.88|738|728.4|80
1696853100000|2023-10-09 12:05:00|738.22|728.62|738.58|728.98|738.58|728.98|736.45|726.85|184
1696853400000|2023-10-09 12:10:00|738.54|728.94|738.66|729.06|738.73|729.13|737.1|727.5|170
1696853700000|2023-10-09 12:15:00|738.58|728.98|738.97|729.37|738.97|729.37|738.3|728.7|52
1696854600000|2023-10-09 12:30:00|741.44|731.84|743.3|733.7|744.08|734.48|741.44|731.84|41
1696854900000|2023-10-09 12:35:00|743.44|733.84|741|731.4|743.44|733.84|740.98|731.38|187
1696855200000|2023-10-09 12:40:00|740.5|730.9|740.67|731.07|740.85|731.25|740.06|730.46|49
1696855500000|2023-10-09 12:45:00|740.68|731.08|742.06|732.46|742.06|732.46|740.38|730.78|104
1696855800000|2023-10-09 12:50:00|742.07|732.47|743.09|733.49|743.09|733.49|742.07|732.47|23
1696856100000|2023-10-09 12:55:00|743.07|733.47|742.24|732.64|743.07|733.47|742.24|732.64|99
1696856400000|2023-10-09 13:00:00|742.27|732.67|741.5|731.9|742.75|733.15|741.5|731.9|77
1696856700000|2023-10-09 13:05:00|742.9|733.3|741.1|731.5|742.91|733.31|741.1|731.5|158
1696857000000|2023-10-09 13:10:00|741.11|731.51|741.78|732.18|741.78|732.18|741.07|731.47|156
1696857300000|2023-10-09 13:15:00|741.93|732.33|740.35|730.75|741.93|732.33|740.3|730.7|126
1696857600000|2023-10-09 13:20:00|740.3|730.7|741.59|731.99|741.59|731.99|740.3|730.7|49
1696857900000|2023-10-09 13:25:00|741.56|731.96|740.3|730.7|741.76|732.16|740.3|730.7|22
1696858200000|2023-10-09 13:30:00|740.41|730.81|741.05|731.45|741.43|731.83|740.41|730.81|63
1696858500000|2023-10-09 13:35:00|741.16|731.56|743.25|733.65|743.41|733.81|740.59|730.99|126
1696858800000|2023-10-09 13:40:00|743.27|733.67|744.08|734.48|744.08|734.48|742.54|732.94|122
1696859100000|2023-10-09 13:45:00|744.07|734.47|744.08|734.48|744.08|734.48|742.63|733.03|52
1696859400000|2023-10-09 13:50:00|744.25|734.65|744.93|735.33|745.21|735.61|744.25|734.65|32
1696859700000|2023-10-09 13:55:00|744.95|735.35|744.8|735.2|745.29|735.69|744.3|734.7|34
1696860000000|2023-10-09 14:00:00|744.59|734.99|743.1|733.5|744.76|735.16|742.51|732.91|130
1696860300000|2023-10-09 14:05:00|743.11|733.51|742.25|732.65|743.11|733.51|742.14|732.54|74
1696860600000|2023-10-09 14:10:00|742.29|732.69|741.61|732.01|742.63|733.03|741.59|731.99|25
1696860900000|2023-10-09 14:15:00|741.51|731.91|743.24|733.64|743.24|733.64|741.5|731.9|85
1696861200000|2023-10-09 14:20:00|743.21|733.61|745.11|735.51|745.11|735.51|743.18|733.58|130
1696861500000|2023-10-09 14:25:00|745.1|735.5|743.95|734.35|745.1|735.5|743.49|733.89|137
1696861800000|2023-10-09 14:30:00|743.3|733.7|744.24|734.64|744.67|735.07|743.11|733.51|110
1696862100000|2023-10-09 14:35:00|744.23|734.63|743.23|733.63|744.99|735.39|743.23|733.63|48
1696862700000|2023-10-09 14:45:00|741.85|732.25|740.3|730.7|741.92|732.32|740.3|730.7|93
1696863000000|2023-10-09 14:50:00|740.8|731.2|740.17|730.57|741.21|731.61|739.54|729.94|75
1696863300000|2023-10-09 14:55:00|740.04|730.44|739.54|729.94|740.42|730.82|739.54|729.94|60
1696863600000|2023-10-09 15:00:00|739.11|729.51|738.3|728.7|739.26|729.66|738.3|728.7|36
1696864200000|2023-10-09 15:10:00|738.17|728.57|738.79|729.19|738.79|729.19|738.16|728.56|20
1696864500000|2023-10-09 15:15:00|739.64|730.04|738.01|728.41|740.33|730.73|738.01|728.41|47
1696864800000|2023-10-09 15:20:00|737.89|728.29|737.52|727.92|737.89|728.29|737.52|727.92|4
1696865100000|2023-10-09 15:25:00|737.84|728.24|739.57|729.97|739.57|729.97|737.84|728.24|11
1696865400000|2023-10-09 15:30:00|740.02|730.42|740.02|730.42|740.06|730.46|739.89|730.29|16
1696865700000|2023-10-09 15:35:00|739.87|730.27|740.11|730.51|740.11|730.51|739.68|730.08|18
1696866300000|2023-10-09 15:45:00|738.86|729.26|739.51|729.91|739.62|730.02|738.86|729.26|72
1696866600000|2023-10-09 15:50:00|739.61|730.01|738.46|728.86|739.87|730.27|738.44|728.84|204
1696866900000|2023-10-09 15:55:00|738.44|728.84|738.1|728.5|739.11|729.51|737.96|728.36|69
1696867200000|2023-10-09 16:00:00|738.06|728.46|735|725.4|738.16|728.56|733.79|724.19|147
1696867500000|2023-10-09 16:05:00|735.42|725.82|737.08|727.48|738.2|728.6|735.42|725.82|61
1696867800000|2023-10-09 16:10:00|736.91|727.31|736.54|726.94|737.29|727.69|736.54|726.94|62
1696868100000|2023-10-09 16:15:00|734.8|725.2|735.41|725.81|735.41|725.81|734.54|724.94|52
1696868400000|2023-10-09 16:20:00|737.45|727.85|738.38|728.78|739.95|730.35|737.45|727.85|36
1696868700000|2023-10-09 16:25:00|738.39|728.79|729.72|720.12|738.4|728.8|726.87|717.27|129
1696869000000|2023-10-09 16:30:00|730.3|720.7|734.51|724.91|734.91|725.31|730.3|720.7|293
1696869300000|2023-10-09 16:35:00|734.49|724.89|734.85|725.25|734.91|725.31|733.7|724.1|102
1696869600000|2023-10-09 16:40:00|731.98|722.38|725.81|716.21|731.98|722.38|719.79|710.19|344
1696869900000|2023-10-09 16:45:00|725.87|716.27|729.02|719.42|729.61|720.01|725.71|716.11|472
1696870200000|2023-10-09 16:50:00|729.07|719.47|727.14|717.54|729.18|719.58|726.25|716.65|228
1696870500000|2023-10-09 16:55:00|730.51|720.91|730.52|720.92|730.52|720.92|730.51|720.91|2
1696870800000|2023-10-09 17:00:00|730.68|721.08|729.8|720.2|730.7|721.1|729.58|719.98|196
1696871100000|2023-10-09 17:05:00|729.89|720.29|729.6|720|730.06|720.46|729.6|720|32
1696871400000|2023-10-09 17:10:00|728.71|719.11|727.76|718.16|728.86|719.26|727.62|718.02|10
1696871700000|2023-10-09 17:15:00|727.86|718.26|732.31|722.71|732.47|722.87|727.8|718.2|107
1696872000000|2023-10-09 17:20:00|732.15|722.55|730.43|720.83|732.19|722.59|730.38|720.78|96
1696872600000|2023-10-09 17:30:00|732.65|723.05|733.5|723.9|734.21|724.61|732.65|723.05|168
1696872900000|2023-10-09 17:35:00|733.44|723.84|733.2|723.6|733.63|724.03|732.08|722.48|126
1696873200000|2023-10-09 17:40:00|735.59|725.99|737.03|727.43|737.81|728.21|735.59|725.99|102
1696873500000|2023-10-09 17:45:00|739.29|729.69|739.06|729.46|739.47|729.87|739.03|729.43|24
1696873800000|2023-10-09 17:50:00|738.87|729.27|738.04|728.44|738.87|729.27|737.07|727.47|104
1696874100000|2023-10-09 17:55:00|738.05|728.45|738.05|728.45|738.05|728.45|738.05|728.45|1
1696874400000|2023-10-09 18:00:00|740.02|730.42|740.2|730.6|741.06|731.46|740.02|730.42|98
1696874700000|2023-10-09 18:05:00|737.96|728.36|736.38|726.78|738.05|728.45|735.2|725.6|195
1696875000000|2023-10-09 18:10:00|736.39|726.79|736.66|727.06|736.66|727.06|734.9|725.3|70
1696875300000|2023-10-09 18:15:00|736.77|727.17|736.6|727|738.14|728.54|736.55|726.95|131
1696875600000|2023-10-09 18:20:00|736.55|726.95|737.36|727.76|737.42|727.82|735.62|726.02|138
1696875900000|2023-10-09 18:25:00|737.73|728.13|738.04|728.44|738.04|728.44|737.64|728.04|6
1696876200000|2023-10-09 18:30:00|738.13|728.53|738.74|729.14|739.73|730.13|738.13|728.53|58
1696876500000|2023-10-09 18:35:00|738.01|728.41|737.18|727.58|738.02|728.42|736.85|727.25|63
1696876800000|2023-10-09 18:40:00|737.12|727.52|737.36|727.76|737.86|728.26|736.95|727.35|108
1696877100000|2023-10-09 18:45:00|737.43|727.83|736.31|726.71|737.43|727.83|736.22|726.62|167
1696877400000|2023-10-09 18:50:00|736.32|726.72|736.1|726.5|736.39|726.79|736.05|726.45|29
1696877700000|2023-10-09 18:55:00|735.32|725.72|733.51|723.91|735.32|725.72|733.51|723.91|4
1696878000000|2023-10-09 19:00:00|733.27|723.67|733.88|724.28|733.88|724.28|733.04|723.44|69
1696878300000|2023-10-09 19:05:00|733.95|724.35|733.92|724.32|734.2|724.6|733.92|724.32|6
1696878600000|2023-10-09 19:10:00|733.91|724.31|733.41|723.81|733.91|724.31|733.41|723.81|5
1696878900000|2023-10-09 19:15:00|734.81|725.21|734.58|724.98|734.81|725.21|734.58|724.98|2
1696879200000|2023-10-09 19:20:00|734.65|725.05|735.84|726.24|735.84|726.24|734.65|725.05|24
1696879500000|2023-10-09 19:25:00|735.92|726.32|735.42|725.82|735.94|726.34|735.42|725.82|59
1696879800000|2023-10-09 19:30:00|735.19|725.59|733.47|723.87|735.19|725.59|733.45|723.85|50
1696880100000|2023-10-09 19:35:00|733.44|723.84|734.93|725.33|734.93|725.33|733.04|723.44|43
1696880400000|2023-10-09 19:40:00|734.06|724.46|733.3|723.7|734.06|724.46|733.3|723.7|2
1696880700000|2023-10-09 19:45:00|733.12|723.52|734.7|725.1|734.72|725.12|733.12|723.52|15
1696881300000|2023-10-09 19:55:00|733.66|724.06|734.33|724.73|734.35|724.75|733.66|724.06|49
1696881600000|2023-10-09 20:00:00|734.32|724.72|735|725.4|735|725.4|734.23|724.63|81
1696881900000|2023-10-09 20:05:00|735.06|725.46|736.09|726.49|736.3|726.7|735.06|725.46|8
1696882200000|2023-10-09 20:10:00|736.08|726.48|735.01|725.41|736.23|726.63|735.01|725.41|17
1696882500000|2023-10-09 20:15:00|734.94|725.34|735.44|725.84|735.44|725.84|734.48|724.88|43
1696883100000|2023-10-09 20:25:00|735.86|726.26|734.52|724.92|736.08|726.48|734.52|724.92|53
1696883400000|2023-10-09 20:30:00|734.35|724.75|733.42|723.82|734.53|724.93|733.42|723.82|26
1696883700000|2023-10-09 20:35:00|733.3|723.7|733.3|723.7|733.3|723.7|733.3|723.7|1
1696884000000|2023-10-09 20:40:00|733.34|723.74|733.34|723.74|733.34|723.74|733.16|723.56|18
1696884300000|2023-10-09 20:45:00|733.45|723.85|732.66|723.06|733.45|723.85|732.66|723.06|26
1696884600000|2023-10-09 20:50:00|732.52|722.92|731.58|721.98|732.52|722.92|731.58|721.98|20
1696884900000|2023-10-09 20:55:00|731.42|721.82|731.42|721.82|731.44|721.84|731.42|721.82|5
1696885200000|2023-10-09 21:00:00|731.44|721.84|732.27|722.67|732.27|722.67|731.42|721.82|66
1696885500000|2023-10-09 21:05:00|732.26|722.66|732.23|722.63|732.26|722.66|732.21|722.61|13
1696885800000|2023-10-09 21:10:00|732.22|722.62|731.48|721.88|732.22|722.62|731.34|721.74|45
1696886100000|2023-10-09 21:15:00|731.49|721.89|731.36|721.76|731.49|721.89|729.69|720.09|118
1696886400000|2023-10-09 21:20:00|731.66|722.06|733.54|723.94|733.55|723.95|731.66|722.06|67
1696886700000|2023-10-09 21:25:00|733.57|723.97|733.53|723.93|733.58|723.98|733.36|723.76|83
1696887000000|2023-10-09 21:30:00|733.57|723.97|734.96|725.36|734.96|725.36|733.54|723.94|41
1696887300000|2023-10-09 21:35:00|734.99|725.39|735.59|725.99|735.7|726.1|734.43|724.83|49
1696887600000|2023-10-09 21:40:00|735.6|726|736.3|726.7|736.3|726.7|735.36|725.76|38
1696887900000|2023-10-09 21:45:00|736.33|726.73|735.7|726.1|736.33|726.73|735.7|726.1|6
1696888200000|2023-10-09 21:50:00|735.56|725.96|734.48|724.88|735.56|725.96|734.48|724.88|37
1696888500000|2023-10-09 21:55:00|734.24|724.64|736.46|726.86|736.51|726.91|733.84|724.24|73
1696888800000|2023-10-09 22:00:00|735.83|726.23|735.83|726.23|735.83|726.23|735.83|726.23|1
1696889100000|2023-10-09 22:05:00|735.81|726.21|736.24|726.64|736.24|726.64|735.81|726.21|8
1696889400000|2023-10-09 22:10:00|736.17|726.57|737.04|727.44|737.04|727.44|736.1|726.5|21
1696889700000|2023-10-09 22:15:00|737.07|727.47|735.27|725.67|737.11|727.51|735.26|725.66|36
1696890300000|2023-10-09 22:25:00|735.52|725.92|735.38|725.78|735.56|725.96|735.34|725.74|24
1696890600000|2023-10-09 22:30:00|735.43|725.83|736.48|726.88|736.48|726.88|735.43|725.83|14
1696891200000|2023-10-09 22:40:00|736.24|726.64|736.26|726.66|736.37|726.77|736.16|726.56|45
1696891500000|2023-10-09 22:45:00|736.17|726.57|735.2|725.6|736.17|726.57|735.09|725.49|83
1696891800000|2023-10-09 22:50:00|735.17|725.57|735.04|725.44|735.4|725.8|734.92|725.32|88
1696892100000|2023-10-09 22:55:00|735.07|725.47|734.26|724.66|735.42|725.82|734.09|724.49|111
1696892400000|2023-10-09 23:00:00|734.19|724.59|734.11|724.51|734.31|724.71|733.93|724.33|122
1696892700000|2023-10-09 23:05:00|734.12|724.52|734.5|724.9|735.31|725.71|734.1|724.5|132
1696893000000|2023-10-09 23:10:00|734.52|724.92|734.44|724.84|735.36|725.76|734.44|724.84|59
1696893600000|2023-10-09 23:20:00|733.7|724.1|732.49|722.89|733.7|724.1|732.49|722.89|10
1696893900000|2023-10-09 23:25:00|732.12|722.52|732.05|722.45|732.12|722.52|731.51|721.91|12
1696894200000|2023-10-09 23:30:00|732.14|722.54|733.42|723.82|733.91|724.31|732.1|722.5|111
1696894500000|2023-10-09 23:35:00|733.38|723.78|733.28|723.68|733.52|723.92|732.3|722.7|122
1696894800000|2023-10-09 23:40:00|733.24|723.64|732.44|722.84|733.3|723.7|732.44|722.84|71
1696895100000|2023-10-09 23:45:00|732.97|723.37|734.02|724.42|734.02|724.42|732.97|723.37|3
1696895400000|2023-10-09 23:50:00|733.52|723.92|733.13|723.53|733.52|723.92|732.99|723.39|108
1696895700000|2023-10-09 23:55:00|733.16|723.56|733.19|723.59|733.19|723.59|733.16|723.56|2
1696896000000|2023-10-10 00:00:00|732.37|722.77|732.13|722.53|732.86|723.26|732.01|722.41|102
1696896300000|2023-10-10 00:05:00|731.63|722.03|733.14|723.54|733.14|723.54|731.51|721.91|28
1696897200000|2023-10-10 00:20:00|735.19|725.59|737.6|728|738.4|728.8|735.19|725.59|50
1696897500000|2023-10-10 00:25:00|737.31|727.71|737.19|727.59|737.31|727.71|737.19|727.59|7
1696897800000|2023-10-10 00:30:00|736.15|726.55|736.07|726.47|736.31|726.71|735.31|725.71|49
1696898100000|2023-10-10 00:35:00|736.05|726.45|736.27|726.67|736.27|726.67|735.99|726.39|11
1696898400000|2023-10-10 00:40:00|735.77|726.17|736.44|726.84|736.75|727.15|735.77|726.17|51
1696898700000|2023-10-10 00:45:00|736.45|726.85|734.41|724.81|736.57|726.97|734.18|724.58|113
1696899600000|2023-10-10 01:00:00|735.14|725.54|734.07|724.47|736.18|726.58|734.06|724.46|32
1696899900000|2023-10-10 01:05:00|733.99|724.39|735.13|725.53|735.15|725.55|733.91|724.31|179
1696900500000|2023-10-10 01:15:00|734.64|725.04|734.13|724.53|734.71|725.11|734.06|724.46|82
1696900800000|2023-10-10 01:20:00|734.14|724.54|734.75|725.15|734.89|725.29|734.14|724.54|112
1696901100000|2023-10-10 01:25:00|734.71|725.11|734.07|724.47|735.2|725.6|734.07|724.47|88
1696901400000|2023-10-10 01:30:00|733.17|723.57|733.28|723.68|733.28|723.68|733.17|723.57|6
1696901700000|2023-10-10 01:35:00|733.29|723.69|732.19|722.59|733.41|723.81|731.51|721.91|116
1696902000000|2023-10-10 01:40:00|732.39|722.79|732.38|722.78|733.02|723.42|731.69|722.09|92
1696902300000|2023-10-10 01:45:00|732.19|722.59|733.75|724.15|733.75|724.15|731.15|721.55|138
1696902600000|2023-10-10 01:50:00|734.45|724.85|735.54|725.94|736.31|726.71|734.45|724.85|66
1696902900000|2023-10-10 01:55:00|735.11|725.51|734.61|725.01|735.11|725.51|734.61|725.01|20
1696903200000|2023-10-10 02:00:00|734.89|725.29|735.19|725.59|735.19|725.59|734.89|725.29|14
1696903500000|2023-10-10 02:05:00|734.89|725.29|733.87|724.27|735.06|725.46|733.35|723.75|143
1696903800000|2023-10-10 02:10:00|733.88|724.28|734.03|724.43|734.34|724.74|733.74|724.14|93
1696904100000|2023-10-10 02:15:00|734.06|724.46|735.06|725.46|735.06|725.46|734.02|724.42|49
1696905600000|2023-10-10 02:40:00|734.3|724.7|733.86|724.26|734.3|724.7|732.8|723.2|13
1696905900000|2023-10-10 02:45:00|733.36|723.76|732.28|722.68|733.36|723.76|732.19|722.59|26
1696906200000|2023-10-10 02:50:00|732.8|723.2|734.15|724.55|734.3|724.7|732.8|723.2|18
1696906500000|2023-10-10 02:55:00|734.22|724.62|735.35|725.75|737.2|727.6|734.22|724.62|84
1696915200000|2023-10-10 05:20:00|734.11|724.51|734.07|724.47|734.11|724.51|734.07|724.47|4
1696915500000|2023-10-10 05:25:00|734.08|724.48|734.07|724.47|734.14|724.54|734.07|724.47|17
1696915800000|2023-10-10 05:30:00|734.08|724.48|734.38|724.78|734.38|724.78|734.08|724.48|31
1696916100000|2023-10-10 05:35:00|734.62|725.02|734.49|724.89|734.73|725.13|734.38|724.78|6
1696916400000|2023-10-10 05:40:00|734.73|725.13|735.3|725.7|735.3|725.7|734.49|724.89|9
1696916700000|2023-10-10 05:45:00|735.61|726.01|736.67|727.07|736.74|727.14|735.61|726.01|29
1696917000000|2023-10-10 05:50:00|736.66|727.06|736.54|726.94|736.67|727.07|736.54|726.94|17
1696917300000|2023-10-10 05:55:00|736.47|726.87|736.47|726.87|736.47|726.87|736.47|726.87|1
1696917600000|2023-10-10 06:00:00|736.55|726.95|736.55|726.95|737.02|727.42|736.26|726.66|43
1696917900000|2023-10-10 06:05:00|736.69|727.09|737.23|727.63|737.23|727.63|736.69|727.09|23
1696918200000|2023-10-10 06:10:00|737.51|727.91|737.21|727.61|737.51|727.91|736.26|726.66|70
1696918500000|2023-10-10 06:15:00|737.33|727.73|737.46|727.86|737.46|727.86|737.26|727.66|34
1696918800000|2023-10-10 06:20:00|737.49|727.89|737.19|727.59|737.49|727.89|737.17|727.57|16
1696919100000|2023-10-10 06:25:00|737.2|727.6|737.93|728.33|737.99|728.39|737.2|727.6|54
1696919400000|2023-10-10 06:30:00|738.05|728.45|738.09|728.49|738.09|728.49|737.97|728.37|31
1696920000000|2023-10-10 06:40:00|737.89|728.29|737.89|728.29|737.89|728.29|737.83|728.23|4
1696920300000|2023-10-10 06:45:00|737.6|728|737.48|727.88|737.6|728|737.45|727.85|18
1696920600000|2023-10-10 06:50:00|737.49|727.89|738.44|728.84|738.44|728.84|737.46|727.86|31
1696920900000|2023-10-10 06:55:00|738.51|728.91|739.86|730.26|740.06|730.46|738.51|728.91|71
1696921200000|2023-10-10 07:00:00|739.93|730.33|739.93|730.33|739.93|730.33|739.93|730.33|1
1696921500000|2023-10-10 07:05:00|739.9|730.3|739.96|730.36|740.15|730.55|739.35|729.75|79
1696921800000|2023-10-10 07:10:00|740.18|730.58|741.07|731.47|741.07|731.47|740.08|730.48|77
1696922100000|2023-10-10 07:15:00|741.08|731.48|741.29|731.69|741.77|732.17|741.08|731.48|82
1696922400000|2023-10-10 07:20:00|741.3|731.7|741.91|732.31|741.91|732.31|741.3|731.7|66
1696922700000|2023-10-10 07:25:00|742.02|732.42|741.57|731.97|742.04|732.44|741.11|731.51|144
1696923000000|2023-10-10 07:30:00|741.17|731.57|740.55|730.95|741.23|731.63|740.5|730.9|46
1696923300000|2023-10-10 07:35:00|740.59|730.99|740.59|730.99|740.59|730.99|740.55|730.95|3
1696923600000|2023-10-10 07:40:00|740.66|731.06|740.53|730.93|740.8|731.2|740.44|730.84|52
1696923900000|2023-10-10 07:45:00|740.54|730.94|740.42|730.82|741.55|731.95|740.31|730.71|40
1696924200000|2023-10-10 07:50:00|740.41|730.81|740.35|730.75|740.44|730.84|740.29|730.69|69
1696924500000|2023-10-10 07:55:00|740.34|730.74|739.39|729.79|740.34|730.74|739.39|729.79|21
1696924800000|2023-10-10 08:00:00|739.4|729.8|739.63|730.03|740.02|730.42|738.51|728.91|170
1696925100000|2023-10-10 08:05:00|739.8|730.2|741.26|731.66|743.03|733.43|739.8|730.2|82
1696928700000|2023-10-10 09:05:00|740.28|730.68|740.18|730.58|740.33|730.73|739.36|729.76|37
1696930800000|2023-10-10 09:40:00|739.76|730.16|739.13|729.53|739.79|730.19|739.08|729.48|13
1696931100000|2023-10-10 09:45:00|739.14|729.54|739.91|730.31|739.91|730.31|739.08|729.48|129
1696931400000|2023-10-10 09:50:00|740.01|730.41|743.04|733.44|743.04|733.44|740.01|730.41|65
1696931700000|2023-10-10 09:55:00|742.91|733.31|742.93|733.33|743.62|734.02|742.91|733.31|32
1696932000000|2023-10-10 10:00:00|741.55|731.95|739.06|729.46|741.61|732.01|739.06|729.46|30
1696932300000|2023-10-10 10:05:00|738.97|729.37|738.6|729|739|729.4|738.37|728.77|126
1696932600000|2023-10-10 10:10:00|738.57|728.97|738.3|728.7|738.57|728.97|738.3|728.7|34
1696932900000|2023-10-10 10:15:00|738.31|728.71|738.41|728.81|738.79|729.19|738.31|728.71|127
1696933200000|2023-10-10 10:20:00|738.32|728.72|738.34|728.74|738.8|729.2|737.5|727.9|135
1696933500000|2023-10-10 10:25:00|738.48|728.88|738.23|728.63|738.8|729.2|738.22|728.62|67
1696933800000|2023-10-10 10:30:00|738.8|729.2|738.99|729.39|738.99|729.39|738.52|728.92|25
1696934100000|2023-10-10 10:35:00|738.97|729.37|736.36|726.76|738.97|729.37|735.59|725.99|76
1696934400000|2023-10-10 10:40:00|736.5|726.9|736.78|727.18|737.3|727.7|735.6|726|186
1696934700000|2023-10-10 10:45:00|736.77|727.17|736.5|726.9|737.58|727.98|736.27|726.67|131
1696935000000|2023-10-10 10:50:00|736.36|726.76|736.82|727.22|736.96|727.36|736.35|726.75|129
1696935600000|2023-10-10 11:00:00|736.06|726.46|735.56|725.96|736.06|726.46|735.56|725.96|10
1696935900000|2023-10-10 11:05:00|735.57|725.97|735.56|725.96|735.59|725.99|735.56|725.96|17
1696936200000|2023-10-10 11:10:00|735.87|726.27|736.27|726.67|736.27|726.67|735.87|726.27|17
1696936500000|2023-10-10 11:15:00|736.47|726.87|735.56|725.96|737.3|727.7|735.56|725.96|96
1696936800000|2023-10-10 11:20:00|735.57|725.97|734.5|724.9|735.84|726.24|734.5|724.9|54
1696937100000|2023-10-10 11:25:00|734.55|724.95|734.61|725.01|735.55|725.95|734.5|724.9|183
1696937400000|2023-10-10 11:30:00|734.58|724.98|732.41|722.81|734.96|725.36|731.76|722.16|156
1696937700000|2023-10-10 11:35:00|732.42|722.82|733.66|724.06|734.11|724.51|732.42|722.82|72
1696938000000|2023-10-10 11:40:00|734.16|724.56|733.5|723.9|734.3|724.7|733.32|723.72|126
1696938300000|2023-10-10 11:45:00|733.48|723.88|733.56|723.96|733.56|723.96|733.25|723.65|132
1696938600000|2023-10-10 11:50:00|733.9|724.3|732.17|722.57|733.9|724.3|731.51|721.91|118
1696938900000|2023-10-10 11:55:00|731.67|722.07|732.24|722.64|733.03|723.43|731.51|721.91|211
1696939200000|2023-10-10 12:00:00|732.2|722.6|732.59|722.99|732.79|723.19|731.51|721.91|172
1696939500000|2023-10-10 12:05:00|732.6|723|731.7|722.1|732.6|723|731.51|721.91|173
1696939800000|2023-10-10 12:10:00|731.69|722.09|732.77|723.17|732.84|723.24|731.64|722.04|89
1696940100000|2023-10-10 12:15:00|732.76|723.16|732.78|723.18|732.79|723.19|732.72|723.12|39
1696941300000|2023-10-10 12:35:00|733.25|723.65|733.45|723.85|734.36|724.76|733.25|723.65|94
1696941600000|2023-10-10 12:40:00|733.09|723.49|733.41|723.81|734.17|724.57|732.72|723.12|65
1696941900000|2023-10-10 12:45:00|733.42|723.82|732.32|722.72|734.07|724.47|732.23|722.63|206
1696942200000|2023-10-10 12:50:00|732.31|722.71|730.46|720.86|733.22|723.62|730.3|720.7|101
1696942500000|2023-10-10 12:55:00|730.45|720.85|730.25|720.65|730.6|721|729.01|719.41|184
1696942800000|2023-10-10 13:00:00|730.17|720.57|730.2|720.6|731.37|721.77|729.54|719.94|124
1696943100000|2023-10-10 13:05:00|730.04|720.44|729.38|719.78|730.17|720.57|728.95|719.35|75
1696943400000|2023-10-10 13:10:00|728.61|719.01|729.58|719.98|730.47|720.87|727.86|718.26|138
1696943700000|2023-10-10 13:15:00|729.57|719.97|730.05|720.45|730.09|720.49|729.33|719.73|94
1696944000000|2023-10-10 13:20:00|730.03|720.43|730.27|720.67|730.27|720.67|729.42|719.82|127
1696944300000|2023-10-10 13:25:00|731.85|722.25|733.09|723.49|733.17|723.57|731.85|722.25|6
1696944600000|2023-10-10 13:30:00|732.73|723.13|732.36|722.76|732.73|723.13|731.62|722.02|144
1696944900000|2023-10-10 13:35:00|732.45|722.85|729.45|719.85|732.8|723.2|729.45|719.85|126
1696945200000|2023-10-10 13:40:00|729.42|719.82|729.13|719.53|729.47|719.87|728.98|719.38|134
1696945500000|2023-10-10 13:45:00|729.17|719.57|729.62|720.02|729.77|720.17|729.08|719.48|47
1696946400000|2023-10-10 14:00:00|732.84|723.24|735.17|725.57|735.17|725.57|732.84|723.24|56
1696946700000|2023-10-10 14:05:00|735.15|725.55|735.85|726.25|735.86|726.26|734.55|724.95|36
1696947000000|2023-10-10 14:10:00|735.75|726.15|738.57|728.97|738.57|728.97|735.75|726.15|32
1696947300000|2023-10-10 14:15:00|738.81|729.21|738.65|729.05|738.81|729.21|737.56|727.96|104
1696947900000|2023-10-10 14:25:00|738.73|729.13|740.07|730.47|740.74|731.14|738.51|728.91|126
1696948200000|2023-10-10 14:30:00|739.99|730.39|736.9|727.3|739.99|730.39|736.75|727.15|102
1696948500000|2023-10-10 14:35:00|736.94|727.34|737.85|728.25|737.85|728.25|736.9|727.3|54
1696949100000|2023-10-10 14:45:00|736.61|727.01|733.98|724.38|736.61|727.01|733.51|723.91|178
1696949400000|2023-10-10 14:50:00|733.96|724.36|730.43|720.83|733.98|724.38|730.33|720.73|165
1696949700000|2023-10-10 14:55:00|730.44|720.84|728.92|719.32|730.59|720.99|728.07|718.47|112
1696950000000|2023-10-10 15:00:00|729.24|719.64|732.23|722.63|732.47|722.87|729.24|719.64|123
1696950300000|2023-10-10 15:05:00|732.14|722.54|730.26|720.66|732.23|722.63|730.26|720.66|32
1696950600000|2023-10-10 15:10:00|730.3|720.7|731.04|721.44|731.24|721.64|729.78|720.18|186
1696950900000|2023-10-10 15:15:00|731.14|721.54|731.7|722.1|731.77|722.17|730.82|721.22|62
1696951200000|2023-10-10 15:20:00|731.94|722.34|728.96|719.36|732.3|722.7|728.4|718.8|125
1696951500000|2023-10-10 15:25:00|728.84|719.24|730.33|720.73|730.6|721|728.84|719.24|61
1696951800000|2023-10-10 15:30:00|730.46|720.86|729.21|719.61|730.46|720.86|729.15|719.55|114
1696952100000|2023-10-10 15:35:00|729.3|719.7|728.12|718.52|729.3|719.7|727.05|717.45|100
1696952400000|2023-10-10 15:40:00|728.14|718.54|728.14|718.54|728.85|719.25|728.11|718.51|35
1696952700000|2023-10-10 15:45:00|728.11|718.51|728.63|719.03|728.85|719.25|727.45|717.85|187
1696953000000|2023-10-10 15:50:00|729.03|719.43|727.88|718.28|729.68|720.08|727.54|717.94|108
1696953300000|2023-10-10 15:55:00|727.98|718.38|727.3|717.7|728.73|719.13|727.23|717.63|77
1696953600000|2023-10-10 16:00:00|727.35|717.75|727.07|717.47|728.12|718.52|726.11|716.51|53
1696953900000|2023-10-10 16:05:00|726.89|717.29|727.7|718.1|727.7|718.1|726.25|716.65|35
1696954200000|2023-10-10 16:10:00|727.64|718.04|728.56|718.96|728.75|719.15|727.64|718.04|34
1696954500000|2023-10-10 16:15:00|728.53|718.93|727.9|718.3|729.99|720.39|727.9|718.3|80
1696954800000|2023-10-10 16:20:00|727.81|718.21|725.94|716.34|727.81|718.21|724.53|714.93|196
1696955100000|2023-10-10 16:25:00|725.93|716.33|730.15|720.55|730.15|720.55|725.93|716.33|151
1696955400000|2023-10-10 16:30:00|730.3|720.7|730.09|720.49|731.5|721.9|729.58|719.98|98
1696955700000|2023-10-10 16:35:00|729.93|720.33|729.59|719.99|730.49|720.89|728.98|719.38|132
1696956000000|2023-10-10 16:40:00|729.56|719.96|729.44|719.84|729.6|720|728.95|719.35|64
1696956300000|2023-10-10 16:45:00|729.3|719.7|730.86|721.26|730.96|721.36|729.3|719.7|34
1696956600000|2023-10-10 16:50:00|730.9|721.3|731.21|721.61|731.21|721.61|730.79|721.19|13
1696956900000|2023-10-10 16:55:00|729.89|720.29|730.82|721.22|730.82|721.22|729.89|720.29|13
1696957200000|2023-10-10 17:00:00|730.8|721.2|731.13|721.53|731.14|721.54|730.26|720.66|116
1696957500000|2023-10-10 17:05:00|729.3|719.7|728.16|718.56|729.31|719.71|727.38|717.78|78
1696957800000|2023-10-10 17:10:00|728.3|718.7|726.8|717.2|729.13|719.53|726.07|716.47|134
1696958100000|2023-10-10 17:15:00|726.3|716.7|727.53|717.93|728.1|718.5|726.03|716.43|126
1696958400000|2023-10-10 17:20:00|727.44|717.84|727.32|717.72|727.85|718.25|727.07|717.47|217
1696958700000|2023-10-10 17:25:00|727.22|717.62|726.57|716.97|727.31|717.71|726.44|716.84|80
1696959600000|2023-10-10 17:40:00|726.65|717.05|728.76|719.16|728.76|719.16|726.65|717.05|45
1696959900000|2023-10-10 17:45:00|728.74|719.14|729.01|719.41|729.04|719.44|728.68|719.08|42
1696960200000|2023-10-10 17:50:00|728.99|719.39|727.07|717.47|729.01|719.41|726.34|716.74|46
1696960500000|2023-10-10 17:55:00|727.09|717.49|728.13|718.53|728.13|718.53|726.49|716.89|231
1696960800000|2023-10-10 18:00:00|728.15|718.55|728.15|718.55|728.15|718.55|728.15|718.55|1
1696961100000|2023-10-10 18:05:00|728.23|718.63|728.64|719.04|728.65|719.05|728.23|718.63|19
1696961400000|2023-10-10 18:10:00|728.6|719|729.19|719.59|729.46|719.86|728.57|718.97|57
1696961700000|2023-10-10 18:15:00|729.16|719.56|728.57|718.97|729.16|719.56|728.45|718.85|137
1696962000000|2023-10-10 18:20:00|728.9|719.3|728.9|719.3|728.93|719.33|728.88|719.28|6
1696962300000|2023-10-10 18:25:00|728.91|719.31|730.47|720.87|730.64|721.04|728.89|719.29|63
1696962600000|2023-10-10 18:30:00|730.41|720.81|730.2|720.6|731.07|721.47|729.44|719.84|215
1696962900000|2023-10-10 18:35:00|730.22|720.62|730.2|720.6|730.31|720.71|729.42|719.82|160
1696963200000|2023-10-10 18:40:00|730.23|720.63|730.15|720.55|730.33|720.73|729.44|719.84|92
1696963500000|2023-10-10 18:45:00|730.24|720.64|729.45|719.85|730.47|720.87|729.35|719.75|175
1696963800000|2023-10-10 18:50:00|729.36|719.76|728.4|718.8|729.55|719.95|728.34|718.74|260
1696965600000|2023-10-10 19:20:00|729.34|719.74|731.1|721.5|731.1|721.5|729.34|719.74|72
1696965900000|2023-10-10 19:25:00|730.64|721.04|729.47|719.87|730.64|721.04|729.47|719.87|3
1696966200000|2023-10-10 19:30:00|729.48|719.88|729.29|719.69|729.89|720.29|729.2|719.6|123
1696966500000|2023-10-10 19:35:00|729.6|720|730.04|720.44|730.09|720.49|729.46|719.86|112
1696966800000|2023-10-10 19:40:00|730.01|720.41|729.49|719.89|730.02|720.42|729.11|719.51|72
1696967100000|2023-10-10 19:45:00|729.42|719.82|729.99|720.39|729.99|720.39|729.16|719.56|47
1696968300000|2023-10-10 20:05:00|730.21|720.61|730.74|721.14|731.01|721.41|730.15|720.55|29
1696968600000|2023-10-10 20:10:00|730.75|721.15|730.28|720.68|730.75|721.15|730.12|720.52|34
1696968900000|2023-10-10 20:15:00|730.24|720.64|729.05|719.45|730.28|720.68|729.05|719.45|55
1696969200000|2023-10-10 20:20:00|728.55|718.95|728.28|718.68|728.55|718.95|728.22|718.62|65
1696969500000|2023-10-10 20:25:00|728.31|718.71|728.36|718.76|728.64|719.04|728.26|718.66|56
1696969800000|2023-10-10 20:30:00|728.31|718.71|727.3|717.7|728.33|718.73|727.3|717.7|22
1696970100000|2023-10-10 20:35:00|727.67|718.07|726.48|716.88|727.84|718.24|726.42|716.82|94
1696970400000|2023-10-10 20:40:00|726.47|716.87|726.35|716.75|726.99|717.39|726.35|716.75|63
1696970700000|2023-10-10 20:45:00|725.8|716.2|725.52|715.92|725.8|716.2|723.01|713.41|179
1696971000000|2023-10-10 20:50:00|725.49|715.89|727.11|717.51|727.26|717.66|725.2|715.6|218
1696971300000|2023-10-10 20:55:00|727.15|717.55|728.54|718.94|728.55|718.95|727.08|717.48|37
1696971600000|2023-10-10 21:00:00|728.55|718.95|727.5|717.9|728.76|719.16|727.31|717.71|127
1696971900000|2023-10-10 21:05:00|727.49|717.89|725.98|716.38|727.89|718.29|725.95|716.35|134
1696972200000|2023-10-10 21:10:00|725.97|716.37|726.83|717.23|727.72|718.12|725.97|716.37|296
1696972500000|2023-10-10 21:15:00|726.9|717.3|728.15|718.55|728.15|718.55|726.9|717.3|47
1696972800000|2023-10-10 21:20:00|728.14|718.54|729.3|719.7|729.39|719.79|728.14|718.54|13
1696973100000|2023-10-10 21:25:00|729.16|719.56|729.2|719.6|729.43|719.83|728.87|719.27|38
1696973400000|2023-10-10 21:30:00|729.19|719.59|728.93|719.33|729.19|719.59|728.86|719.26|35
1696973700000|2023-10-10 21:35:00|728.94|719.34|728.96|719.36|729.41|719.81|728.81|719.21|80
1696974000000|2023-10-10 21:40:00|728.9|719.3|728.83|719.23|729.08|719.48|728.74|719.14|72
1696974300000|2023-10-10 21:45:00|728.84|719.24|729.1|719.5|729.19|719.59|728.83|719.23|64
1696974600000|2023-10-10 21:50:00|729.14|719.54|729.38|719.78|729.44|719.84|729.07|719.47|71
1696974900000|2023-10-10 21:55:00|729.39|719.79|729.71|720.11|729.73|720.13|729.38|719.78|24
1696975800000|2023-10-10 22:10:00|730.63|721.03|731.55|721.95|731.55|721.95|730.63|721.03|2
1696976100000|2023-10-10 22:15:00|731.7|722.1|731.7|722.1|731.7|722.1|731.7|722.1|1
1696976400000|2023-10-10 22:20:00|731.77|722.17|731.9|722.3|731.99|722.39|731.77|722.17|31
1696976700000|2023-10-10 22:25:00|731.96|722.36|731.91|722.31|731.96|722.36|731.91|722.31|2
1696977300000|2023-10-10 22:35:00|732.67|723.07|733.21|723.61|733.21|723.61|732.65|723.05|21
1696977600000|2023-10-10 22:40:00|733.19|723.59|733.03|723.43|733.35|723.75|732.83|723.23|67
1696977900000|2023-10-10 22:45:00|732.96|723.36|731.86|722.26|733.03|723.43|731.72|722.12|72
1696978200000|2023-10-10 22:50:00|731.9|722.3|731.93|722.33|732.08|722.48|731.46|721.86|65
1696978500000|2023-10-10 22:55:00|731.97|722.37|732.12|722.52|732.44|722.84|731.75|722.15|37
1696978800000|2023-10-10 23:00:00|732.1|722.5|733.69|724.09|733.69|724.09|732.06|722.46|15
1696979100000|2023-10-10 23:05:00|733.86|724.26|733.82|724.22|734.5|724.9|733.65|724.05|24
1696979400000|2023-10-10 23:10:00|732.92|723.32|731.67|722.07|732.92|723.32|731.67|722.07|3
1696979700000|2023-10-10 23:15:00|731.5|721.9|733.36|723.76|733.55|723.95|731.5|721.9|50
1696980000000|2023-10-10 23:20:00|733.4|723.8|732.85|723.25|733.45|723.85|732.82|723.22|108
1696982400000|2023-10-11 00:00:00|731.91|722.31|732.57|722.97|732.57|722.97|731.81|722.21|25
1696982700000|2023-10-11 00:05:00|732.55|722.95|731.94|722.34|732.55|722.95|731.84|722.24|97
1696983000000|2023-10-11 00:10:00|731.87|722.27|732.35|722.75|732.35|722.75|731.68|722.08|21
1696984500000|2023-10-11 00:35:00|733.84|724.24|736.79|727.19|736.79|727.19|733.84|724.24|58
1696985700000|2023-10-11 00:55:00|737.55|727.95|736.96|727.36|737.55|727.95|736.72|727.12|52
1696986000000|2023-10-11 01:00:00|736.92|727.32|736.83|727.23|736.97|727.37|736.83|727.23|10
1696986300000|2023-10-11 01:05:00|737.23|727.63|737.31|727.71|737.31|727.71|737.23|727.63|2
1696986600000|2023-10-11 01:10:00|737.26|727.66|736.05|726.45|737.26|727.66|735.77|726.17|89
1696986900000|2023-10-11 01:15:00|736.03|726.43|736.3|726.7|736.49|726.89|735.68|726.08|104
1696987200000|2023-10-11 01:20:00|736.36|726.76|735.69|726.09|736.64|727.04|735.41|725.81|63
1696987500000|2023-10-11 01:25:00|735.55|725.95|735.69|726.09|735.69|726.09|735.55|725.95|3
1696987800000|2023-10-11 01:30:00|735.55|725.95|734.79|725.19|735.55|725.95|734.72|725.12|6
1696988100000|2023-10-11 01:35:00|734.86|725.26|734.68|725.08|734.86|725.26|734.61|725.01|15
1696988400000|2023-10-11 01:40:00|734.61|725.01|734.22|724.62|734.7|725.1|734.18|724.58|53
1696988700000|2023-10-11 01:45:00|734.23|724.63|734.2|724.6|734.36|724.76|734.13|724.53|17
1696989000000|2023-10-11 01:50:00|734.21|724.61|734.12|724.52|734.29|724.69|733.87|724.27|57
1696989300000|2023-10-11 01:55:00|733.88|724.28|734.09|724.49|734.09|724.49|733.87|724.27|27
1696989600000|2023-10-11 02:00:00|734.12|724.52|734.32|724.72|734.42|724.82|734.12|724.52|34
1696989900000|2023-10-11 02:05:00|734.06|724.46|733.48|723.88|734.06|724.46|733.48|723.88|42
1696990200000|2023-10-11 02:10:00|733.17|723.57|733.17|723.57|733.17|723.57|733.17|723.57|1
1696990500000|2023-10-11 02:15:00|733.18|723.58|731.53|721.93|733.45|723.85|731.53|721.93|37
1696990800000|2023-10-11 02:20:00|731.51|721.91|729.68|720.08|731.54|721.94|729.68|720.08|57
1696991100000|2023-10-11 02:25:00|730.18|720.58|730.58|720.98|730.58|720.98|728.99|719.39|27
1696991400000|2023-10-11 02:30:00|730.63|721.03|717.94|708.34|730.63|721.03|717.94|708.34|193
1696991700000|2023-10-11 02:35:00|717.81|708.21|722.53|712.93|723.87|714.27|717.08|707.48|375
1696992000000|2023-10-11 02:40:00|722.54|712.94|724.3|714.7|724.3|714.7|721.06|711.46|208
1696992300000|2023-10-11 02:45:00|724.39|714.79|727.32|717.72|727.59|717.99|724.16|714.56|55
1696992600000|2023-10-11 02:50:00|727.09|717.49|726.22|716.62|727.11|717.51|725.98|716.38|126
1696992900000|2023-10-11 02:55:00|726.16|716.56|725.84|716.24|726.2|716.6|725.73|716.13|116
1696993200000|2023-10-11 03:00:00|725.86|716.26|726.2|716.6|726.2|716.6|725.7|716.1|44
1696993800000|2023-10-11 03:10:00|725.65|716.05|724.98|715.38|725.65|716.05|724.88|715.28|25
1696994100000|2023-10-11 03:15:00|725.04|715.44|724.34|714.74|725.21|715.61|724.33|714.73|98
1696994400000|2023-10-11 03:20:00|724.25|714.65|723.22|713.62|724.34|714.74|722.67|713.07|104
1696994700000|2023-10-11 03:25:00|723.35|713.75|724.42|714.82|724.42|714.82|723.22|713.62|91
1696996200000|2023-10-11 03:50:00|723.62|714.02|723.44|713.84|723.85|714.25|723.36|713.76|67
1696996500000|2023-10-11 03:55:00|723.35|713.75|721.54|711.94|723.35|713.75|721.32|711.72|248
1696996800000|2023-10-11 04:00:00|722.04|712.44|723.37|713.77|723.37|713.77|721.3|711.7|248
1696997100000|2023-10-11 04:05:00|723.33|713.73|723.8|714.2|723.82|714.22|723.2|713.6|166
1696998000000|2023-10-11 04:20:00|724.23|714.63|725.04|715.44|725.04|715.44|724.18|714.58|15
1696998300000|2023-10-11 04:25:00|725.02|715.42|725.31|715.71|725.31|715.71|725.02|715.42|6
1696998600000|2023-10-11 04:30:00|725.29|715.69|724.53|714.93|725.31|715.71|724.53|714.93|21
1696998900000|2023-10-11 04:35:00|724.54|714.94|724.68|715.08|725.11|715.51|724.54|714.94|29
1697004000000|2023-10-11 06:00:00|725.5|715.9|726.28|716.68|727.07|717.47|725.5|715.9|63
1697007600000|2023-10-11 07:00:00|726.66|717.06|726.39|716.79|726.76|717.16|726.38|716.78|6
1697007900000|2023-10-11 07:05:00|726.31|716.71|725.43|715.83|726.31|716.71|725.43|715.83|39
1697008200000|2023-10-11 07:10:00|725.26|715.66|724.4|714.8|725.26|715.66|724.4|714.8|52
1697008500000|2023-10-11 07:15:00|724.66|715.06|724.18|714.58|724.8|715.2|723.61|714.01|81
1697008800000|2023-10-11 07:20:00|724.26|714.66|724.3|714.7|724.3|714.7|724.24|714.64|7
1697009100000|2023-10-11 07:25:00|724.35|714.75|724.85|715.25|724.85|715.25|724.3|714.7|11
1697009400000|2023-10-11 07:30:00|724.66|715.06|724.66|715.06|724.66|715.06|724.66|715.06|1
1697009700000|2023-10-11 07:35:00|724.7|715.1|725.33|715.73|725.57|715.97|724.7|715.1|36
1697010000000|2023-10-11 07:40:00|725.36|715.76|725.76|716.16|725.76|716.16|725.26|715.66|48
1697013600000|2023-10-11 08:40:00|726.25|716.65|726.6|717|726.6|717|726.18|716.58|9
1697013900000|2023-10-11 08:45:00|726.67|717.07|726.34|716.74|726.88|717.28|726.32|716.72|130
1697015100000|2023-10-11 09:05:00|729.01|719.41|728.18|718.58|729.21|719.61|728.18|718.58|159
1697015400000|2023-10-11 09:10:00|728.03|718.43|731.9|722.3|731.9|722.3|727.94|718.34|71
1697015700000|2023-10-11 09:15:00|732.07|722.47|734.53|724.93|734.53|724.93|731.9|722.3|56
1697016000000|2023-10-11 09:20:00|734.62|725.02|733.3|723.7|734.92|725.32|733.3|723.7|128
1697016900000|2023-10-11 09:35:00|733.72|724.12|733.38|723.78|734.32|724.72|733.31|723.71|120
1697017200000|2023-10-11 09:40:00|733.4|723.8|734.16|724.56|734.16|724.56|733.39|723.79|163
1697017500000|2023-10-11 09:45:00|734.56|724.96|735.05|725.45|735.07|725.47|734.52|724.92|46
1697017800000|2023-10-11 09:50:00|735.07|725.47|735.82|726.22|735.82|726.22|734.99|725.39|88
1697018100000|2023-10-11 09:55:00|735.78|726.18|736.43|726.83|737.48|727.88|735.78|726.18|62
1697019000000|2023-10-11 10:10:00|735.93|726.33|734.61|725.01|735.93|726.33|734.61|725.01|28
1697019300000|2023-10-11 10:15:00|734.09|724.49|735.76|726.16|735.76|726.16|733.55|723.95|81
1697019600000|2023-10-11 10:20:00|735.41|725.81|735.84|726.24|736.13|726.53|735.16|725.56|67
1697019900000|2023-10-11 10:25:00|735.82|726.22|736.25|726.65|736.25|726.65|735.38|725.78|142
1697021700000|2023-10-11 10:55:00|737.29|727.69|738.53|728.93|738.53|728.93|737.14|727.54|9
1697022000000|2023-10-11 11:00:00|738.54|728.94|738.5|728.9|738.8|729.2|738.15|728.55|148
1697022300000|2023-10-11 11:05:00|738.45|728.85|739.63|730.03|739.65|730.05|738.37|728.77|70
1697022600000|2023-10-11 11:10:00|739.64|730.04|739.81|730.21|739.81|730.21|739.59|729.99|6
1697022900000|2023-10-11 11:15:00|739.96|730.36|739.42|729.82|740.09|730.49|739.37|729.77|24
1697023200000|2023-10-11 11:20:00|739.43|729.83|739.06|729.46|739.78|730.18|739.06|729.46|93
1697025300000|2023-10-11 11:55:00|737.83|728.23|737.83|728.23|737.83|728.23|737.83|728.23|1
1697025600000|2023-10-11 12:00:00|738.08|728.48|736.99|727.39|738.08|728.48|736.45|726.85|117
1697025900000|2023-10-11 12:05:00|736.86|727.26|737.09|727.49|737.09|727.49|736.86|727.26|6
1697026500000|2023-10-11 12:15:00|737.75|728.15|739.3|729.7|739.3|729.7|737.75|728.15|8
1697026800000|2023-10-11 12:20:00|739.46|729.86|740.01|730.41|740.01|730.41|739.43|729.83|17
1697027100000|2023-10-11 12:25:00|740.07|730.47|742.09|732.49|742.09|732.49|740.07|730.47|110
1697027400000|2023-10-11 12:30:00|742.04|732.44|741.58|731.98|742.94|733.34|741.49|731.89|183
1697027700000|2023-10-11 12:35:00|736.7|727.1|737.21|727.61|737.27|727.67|736.41|726.81|199
1697028000000|2023-10-11 12:40:00|737.15|727.55|737.46|727.86|737.73|728.13|737.05|727.45|15
1697028900000|2023-10-11 12:55:00|739.3|729.7|739.94|730.34|739.94|730.34|739.3|729.7|12
1697029200000|2023-10-11 13:00:00|739.63|730.03|739.52|729.92|739.94|730.34|739.48|729.88|18
1697029500000|2023-10-11 13:05:00|739.53|729.93|739.17|729.57|739.96|730.36|739.02|729.42|102
1697029800000|2023-10-11 13:10:00|739.14|729.54|738.19|728.59|739.36|729.76|738.19|728.59|110
1697030100000|2023-10-11 13:15:00|738.17|728.57|738.21|728.61|738.63|729.03|738.11|728.51|45
1697030400000|2023-10-11 13:20:00|738.25|728.65|737.94|728.34|738.28|728.68|737.56|727.96|157
1697030700000|2023-10-11 13:25:00|738.51|728.91|738.51|728.91|738.51|728.91|738.51|728.91|1
1697031000000|2023-10-11 13:30:00|738.17|728.57|737.56|727.96|738.3|728.7|737.56|727.96|12
1697031300000|2023-10-11 13:35:00|737.26|727.66|737.73|728.13|737.73|728.13|736.19|726.59|140
1697031600000|2023-10-11 13:40:00|738|728.4|737.79|728.19|738|728.4|737.51|727.91|20
1697031900000|2023-10-11 13:45:00|738|728.4|738.21|728.61|738.34|728.74|737.51|727.91|78
1697032200000|2023-10-11 13:50:00|738.16|728.56|739.07|729.47|739.27|729.67|738.16|728.56|78
1697032500000|2023-10-11 13:55:00|739.1|729.5|739.6|730|739.6|730|738.99|729.39|86
1697032800000|2023-10-11 14:00:00|739.94|730.34|740.05|730.45|740.05|730.45|739.75|730.15|5
1697033100000|2023-10-11 14:05:00|740.91|731.31|743.49|733.89|743.94|734.34|740.91|731.31|75
1697033400000|2023-10-11 14:10:00|743.5|733.9|741.48|731.88|743.93|734.33|741.4|731.8|63
1697033700000|2023-10-11 14:15:00|741.49|731.89|741.24|731.64|742.12|732.52|741.24|731.64|202
1697034000000|2023-10-11 14:20:00|741.25|731.65|741.59|731.99|742.33|732.73|741.25|731.65|209
1697034300000|2023-10-11 14:25:00|741.5|731.9|741.43|731.83|741.53|731.93|741.42|731.82|20
1697034600000|2023-10-11 14:30:00|740.24|730.64|740.57|730.97|741.33|731.73|738.51|728.91|83
1697034900000|2023-10-11 14:35:00|740.96|731.36|739.42|729.82|740.96|731.36|739.4|729.8|33
1697035800000|2023-10-11 14:50:00|741.02|731.42|742.46|732.86|742.59|732.99|741.02|731.42|23
1697036100000|2023-10-11 14:55:00|742.65|733.05|741.51|731.91|742.67|733.07|741.51|731.91|44
1697036400000|2023-10-11 15:00:00|741.67|732.07|741.67|732.07|741.67|732.07|741.67|732.07|1
1697036700000|2023-10-11 15:05:00|741.17|731.57|740.48|730.88|741.3|731.7|740.48|730.88|12
1697037000000|2023-10-11 15:10:00|740.49|730.89|740.62|731.02|740.62|731.02|740.48|730.88|11
1697037300000|2023-10-11 15:15:00|740.56|730.96|737.05|727.45|740.56|730.96|736.56|726.96|262
1697037600000|2023-10-11 15:20:00|737.08|727.48|736.69|727.09|738.3|728.7|736.69|727.09|143
1697037900000|2023-10-11 15:25:00|736.7|727.1|735.3|725.7|736.74|727.14|732.01|722.41|198
1697038200000|2023-10-11 15:30:00|735.8|726.2|734.46|724.86|737.11|727.51|733.13|723.53|278
1697038500000|2023-10-11 15:35:00|734.47|724.87|737.89|728.29|737.89|728.29|734.3|724.7|309
1697038800000|2023-10-11 15:40:00|737.79|728.19|738.45|728.85|738.45|728.85|737.39|727.79|66
1697039100000|2023-10-11 15:45:00|737.17|727.57|734.56|724.96|737.17|727.57|734.56|724.96|53
1697039400000|2023-10-11 15:50:00|735.41|725.81|736.71|727.11|737.95|728.35|735.36|725.76|122
1697039700000|2023-10-11 15:55:00|737.04|727.44|736.34|726.74|737.19|727.59|736.08|726.48|125
1697040000000|2023-10-11 16:00:00|735.46|725.86|734.96|725.36|735.8|726.2|734.36|724.76|129
1697040300000|2023-10-11 16:05:00|735.05|725.45|736.67|727.07|736.91|727.31|734.46|724.86|155
1697040600000|2023-10-11 16:10:00|736.34|726.74|736.16|726.56|736.34|726.74|732.21|722.61|260
1697040900000|2023-10-11 16:15:00|734.88|725.28|734.27|724.67|735.25|725.65|733.49|723.89|165
1697041200000|2023-10-11 16:20:00|734.28|724.68|733.59|723.99|735.11|725.51|733.45|723.85|124
1697041500000|2023-10-11 16:25:00|733.6|724|734.46|724.86|734.46|724.86|733.53|723.93|59
1697041800000|2023-10-11 16:30:00|734.52|724.92|735.34|725.74|735.86|726.26|734.52|724.92|68
1697042100000|2023-10-11 16:35:00|735.37|725.77|734.99|725.39|735.37|725.77|734.97|725.37|28
1697042700000|2023-10-11 16:45:00|733.73|724.13|733.83|724.23|733.83|724.23|733.73|724.13|7
1697043000000|2023-10-11 16:50:00|733.81|724.21|729.44|719.84|733.82|724.22|728.19|718.59|186
1697044200000|2023-10-11 17:10:00|732.15|722.55|735.18|725.58|736.42|726.82|732.15|722.55|117
1697044500000|2023-10-11 17:15:00|735.19|725.59|734.22|724.62|735.19|725.59|734.06|724.46|66
1697044800000|2023-10-11 17:20:00|734.26|724.66|737.08|727.48|737.28|727.68|734.24|724.64|108
1697045100000|2023-10-11 17:25:00|737.02|727.42|737.27|727.67|737.27|727.67|736.67|727.07|192
1697045400000|2023-10-11 17:30:00|737.26|727.66|737.81|728.21|737.89|728.29|737.1|727.5|112
1697045700000|2023-10-11 17:35:00|737.74|728.14|735.44|725.84|737.74|728.14|735.44|725.84|48
1697046000000|2023-10-11 17:40:00|735.53|725.93|734.43|724.83|736.04|726.44|734.3|724.7|50
1697046300000|2023-10-11 17:45:00|734.36|724.76|733.85|724.25|734.36|724.76|733.85|724.25|8
1697046600000|2023-10-11 17:50:00|732.52|722.92|734.85|725.25|734.85|725.25|732.46|722.86|176
1697046900000|2023-10-11 17:55:00|734.65|725.05|735.21|725.61|735.21|725.61|734.65|725.05|7
1697047800000|2023-10-11 18:10:00|734.43|724.83|734.11|724.51|734.43|724.83|733.3|723.7|11
1697048100000|2023-10-11 18:15:00|735.16|725.56|736.44|726.84|736.44|726.84|734.94|725.34|14
1697048400000|2023-10-11 18:20:00|736.63|727.03|737.81|728.21|738.29|728.69|736.56|726.96|137
1697048700000|2023-10-11 18:25:00|737.66|728.06|737.25|727.65|737.69|728.09|737.25|727.65|66
1697050200000|2023-10-11 18:50:00|736.25|726.65|734.31|724.71|736.25|726.65|734.31|724.71|25
1697051100000|2023-10-11 19:05:00|736.13|726.53|737.41|727.81|737.93|728.33|736.13|726.53|54
1697051400000|2023-10-11 19:10:00|737.26|727.66|737.31|727.71|737.31|727.71|736.61|727.01|82
1697051700000|2023-10-11 19:15:00|737.74|728.14|738.85|729.25|738.91|729.31|737.69|728.09|50
1697052000000|2023-10-11 19:20:00|738.82|729.22|737.61|728.01|738.93|729.33|737.61|728.01|62
1697052900000|2023-10-11 19:35:00|738.45|728.85|738.8|729.2|738.8|729.2|738.45|728.85|64
1697053200000|2023-10-11 19:40:00|738.76|729.16|738.96|729.36|739.03|729.43|738.44|728.84|86
1697053500000|2023-10-11 19:45:00|738.91|729.31|739.33|729.73|739.33|729.73|738.53|728.93|212
1697053800000|2023-10-11 19:50:00|739.83|730.23|738.81|729.21|739.98|730.38|738.81|729.21|43
1697054100000|2023-10-11 19:55:00|738.78|729.18|738.46|728.86|738.78|729.18|738.44|728.84|101
1697054400000|2023-10-11 20:00:00|738.32|728.72|737.3|727.7|738.32|728.72|737.3|727.7|38
1697054700000|2023-10-11 20:05:00|737.15|727.55|737.16|727.56|737.16|727.56|736.3|726.7|22
1697055000000|2023-10-11 20:10:00|736.79|727.19|736.79|727.19|736.79|727.19|736.65|727.05|5
1697055300000|2023-10-11 20:15:00|736.57|726.97|736.57|726.97|736.59|726.99|736.43|726.83|19
1697055600000|2023-10-11 20:20:00|736.56|726.96|737.15|727.55|737.18|727.58|736.56|726.96|69
1697055900000|2023-10-11 20:25:00|736.97|727.37|737.18|727.58|737.18|727.58|735.87|726.27|39
1697056200000|2023-10-11 20:30:00|737.82|728.22|738.1|728.5|738.3|728.7|737.8|728.2|8
1697056500000|2023-10-11 20:35:00|738.15|728.55|737.65|728.05|738.16|728.56|737.65|728.05|20
1697056800000|2023-10-11 20:40:00|737.64|728.04|737.33|727.73|737.85|728.25|737.33|727.73|39
1697057700000|2023-10-11 20:55:00|738.8|729.2|738.79|729.19|738.91|729.31|738.77|729.17|26
1697058000000|2023-10-11 21:00:00|738.8|729.2|738.19|728.59|738.87|729.27|738.12|728.52|128
1697058300000|2023-10-11 21:05:00|738.14|728.54|738.76|729.16|738.76|729.16|737.73|728.13|116
1697058600000|2023-10-11 21:10:00|738.77|729.17|739.51|729.91|739.78|730.18|738.76|729.16|27
1697058900000|2023-10-11 21:15:00|739.5|729.9|739.88|730.28|740.02|730.42|739.19|729.59|55
1697059200000|2023-10-11 21:20:00|739.91|730.31|741.06|731.46|741.15|731.55|739.88|730.28|97
1697059500000|2023-10-11 21:25:00|741.05|731.45|740.75|731.15|741.09|731.49|739.38|729.78|154
1697059800000|2023-10-11 21:30:00|740.54|730.94|739.93|730.33|740.54|730.94|739.93|730.33|73
1697060100000|2023-10-11 21:35:00|739.8|730.2|739.31|729.71|739.8|730.2|738.99|729.39|161
1697060400000|2023-10-11 21:40:00|739.28|729.68|739.01|729.41|739.83|730.23|739.01|729.41|163
1697060700000|2023-10-11 21:45:00|739.02|729.42|739.08|729.48|739.28|729.68|738.56|728.96|104
1697061000000|2023-10-11 21:50:00|739.05|729.45|739.45|729.85|739.57|729.97|739.05|729.45|62
1697061300000|2023-10-11 21:55:00|739.47|729.87|743.46|733.86|743.77|734.17|739.43|729.83|164
1697061600000|2023-10-11 22:00:00|743.51|733.91|743|733.4|744.01|734.41|743|733.4|47
1697061900000|2023-10-11 22:05:00|742.99|733.39|743.29|733.69|743.89|734.29|742.38|732.78|109
1697062200000|2023-10-11 22:10:00|743.3|733.7|744.13|734.53|744.73|735.13|743.16|733.56|181
1697062500000|2023-10-11 22:15:00|744.11|734.51|744.25|734.65|744.33|734.73|743.18|733.58|85
1697062800000|2023-10-11 22:20:00|744.33|734.73|744.3|734.7|745.05|735.45|744.3|734.7|10
1697063100000|2023-10-11 22:25:00|744.02|734.42|745.34|735.74|747.23|737.63|743.73|734.13|195
1697063400000|2023-10-11 22:30:00|745.35|735.75|746.08|736.48|746.19|736.59|745.35|735.75|218
1697063700000|2023-10-11 22:35:00|746.09|736.49|746.09|736.49|746.09|736.49|745.54|735.94|90
1697064000000|2023-10-11 22:40:00|746.17|736.57|746.83|737.23|746.83|737.23|746.09|736.49|84
1697064300000|2023-10-11 22:45:00|746.42|736.82|745.48|735.88|746.42|736.82|745.48|735.88|143
1697064600000|2023-10-11 22:50:00|745.49|735.89|745.39|735.79|745.75|736.15|745.16|735.56|52
1697064900000|2023-10-11 22:55:00|745.16|735.56|745.23|735.63|745.39|735.79|744.64|735.04|81
1697065500000|2023-10-11 23:05:00|745.18|735.58|744.57|734.97|745.19|735.59|744.57|734.97|117
1697065800000|2023-10-11 23:10:00|744.58|734.98|744.3|734.7|745.03|735.43|744.29|734.69|77
1697066100000|2023-10-11 23:15:00|744.13|734.53|745.33|735.73|745.33|735.73|744.13|734.53|7
1697066400000|2023-10-11 23:20:00|745.31|735.71|745.33|735.73|745.33|735.73|745.11|735.51|53
1697067600000|2023-10-11 23:40:00|744.59|734.99|744.11|734.51|744.83|735.23|743.81|734.21|62
1697067900000|2023-10-11 23:45:00|744.1|734.5|743.49|733.89|744.11|734.51|743.39|733.79|76
1697068200000|2023-10-11 23:50:00|743.55|733.95|743.42|733.82|744.21|734.61|743.42|733.82|158
1697068800000|2023-10-12 00:00:00|743.25|733.65|743.53|733.93|743.82|734.22|742.91|733.31|153
1697069100000|2023-10-12 00:05:00|743.82|734.22|743.82|734.22|743.82|734.22|743.82|734.22|1
1697069700000|2023-10-12 00:15:00|743.49|733.89|743.3|733.7|743.49|733.89|743.3|733.7|3
1697070000000|2023-10-12 00:20:00|742.3|732.7|742.05|732.45|742.54|732.94|742.05|732.45|34
1697070300000|2023-10-12 00:25:00|741.98|732.38|741.73|732.13|742.06|732.46|741.63|732.03|40
1697070600000|2023-10-12 00:30:00|742.12|732.52|741.66|732.06|742.12|732.52|741.49|731.89|25
1697070900000|2023-10-12 00:35:00|741.76|732.16|741.22|731.62|741.96|732.36|741.21|731.61|17
1697071200000|2023-10-12 00:40:00|741.28|731.68|740.57|730.97|741.28|731.68|740.42|730.82|173
1697071500000|2023-10-12 00:45:00|740.58|730.98|740.7|731.1|741.22|731.62|740.58|730.98|42
1697071800000|2023-10-12 00:50:00|740.89|731.29|740.89|731.29|740.89|731.29|740.31|730.71|33
1697072100000|2023-10-12 00:55:00|740.75|731.15|740.83|731.23|741.15|731.55|740.51|730.91|85
1697072400000|2023-10-12 01:00:00|740.14|730.54|739.32|729.72|740.14|730.54|739.28|729.68|47
1697072700000|2023-10-12 01:05:00|739.31|729.71|739.28|729.68|739.46|729.86|739.28|729.68|72
1697073000000|2023-10-12 01:10:00|739.18|729.58|738.04|728.44|739.18|729.58|738.04|728.44|23
1697073300000|2023-10-12 01:15:00|738.05|728.45|738.06|728.46|738.34|728.74|737.88|728.28|67
1697073600000|2023-10-12 01:20:00|738.02|728.42|736.73|727.13|738.09|728.49|736.73|727.13|99
1697073900000|2023-10-12 01:25:00|737.11|727.51|738.17|728.57|738.18|728.58|737.11|727.51|126
1697074800000|2023-10-12 01:40:00|738.05|728.45|738.05|728.45|738.05|728.45|738.05|728.45|1
1697075100000|2023-10-12 01:45:00|737.67|728.07|737.43|727.83|738.05|728.45|737.42|727.82|76
1697075400000|2023-10-12 01:50:00|737.46|727.86|737.18|727.58|737.81|728.21|737.18|727.58|210
1697076300000|2023-10-12 02:05:00|735.85|726.25|734.12|724.52|735.85|726.25|733.67|724.07|49
1697076600000|2023-10-12 02:10:00|734|724.4|735.08|725.48|736|726.4|733.67|724.07|86
1697076900000|2023-10-12 02:15:00|734.9|725.3|736.01|726.41|736.01|726.41|734.9|725.3|67
1697077200000|2023-10-12 02:20:00|736.51|726.91|737.71|728.11|737.95|728.35|736.51|726.91|12
1697077500000|2023-10-12 02:25:00|737.74|728.14|737.61|728.01|737.97|728.37|737.27|727.67|109
1697077800000|2023-10-12 02:30:00|737.65|728.05|738.86|729.26|738.86|729.26|737.6|728|43
1697078100000|2023-10-12 02:35:00|739.25|729.65|740.05|730.45|740.05|730.45|739.25|729.65|9
1697078400000|2023-10-12 02:40:00|740.08|730.48|740.83|731.23|740.83|731.23|740.08|730.48|14
1697078700000|2023-10-12 02:45:00|741.03|731.43|741.34|731.74|741.34|731.74|740.66|731.06|13
1697079000000|2023-10-12 02:50:00|741.73|732.13|743.05|733.45|743.21|733.61|741.3|731.7|55
1697079300000|2023-10-12 02:55:00|742.76|733.16|742.57|732.97|742.92|733.32|742.46|732.86|17
1697079600000|2023-10-12 03:00:00|742.84|733.24|742.06|732.46|743.03|733.43|742.04|732.44|88
1697079900000|2023-10-12 03:05:00|742.07|732.47|741.66|732.06|742.52|732.92|741.66|732.06|130
1697080800000|2023-10-12 03:20:00|740.44|730.84|739.44|729.84|740.44|730.84|739.44|729.84|8
1697081100000|2023-10-12 03:25:00|739.41|729.81|738.3|728.7|739.42|729.82|738.3|728.7|78
1697081400000|2023-10-12 03:30:00|738.63|729.03|738.46|728.86|739.24|729.64|738.46|728.86|71
1697081700000|2023-10-12 03:35:00|738.47|728.87|738.31|728.71|738.47|728.87|738.31|728.71|8
1697082300000|2023-10-12 03:45:00|738.75|729.15|738.75|729.15|738.75|729.15|738.75|729.15|1
1697082600000|2023-10-12 03:50:00|738.61|729.01|738.24|728.64|739.2|729.6|738.23|728.63|109
1697083800000|2023-10-12 04:10:00|738.29|728.69|738.22|728.62|738.29|728.69|738.12|728.52|4
1697084100000|2023-10-12 04:15:00|738.2|728.6|738.02|728.42|738.27|728.67|737.75|728.15|30
1697084400000|2023-10-12 04:20:00|738.09|728.49|738.73|729.13|738.73|729.13|738.09|728.49|21
1697084700000|2023-10-12 04:25:00|738.53|728.93|739.11|729.51|739.11|729.51|738.52|728.92|12
1697085000000|2023-10-12 04:30:00|739.12|729.52|739.12|729.52|739.14|729.54|739.12|729.52|3
1697085900000|2023-10-12 04:45:00|739.13|729.53|739.22|729.62|739.25|729.65|738.92|729.32|13
1697086200000|2023-10-12 04:50:00|739.21|729.61|739.58|729.98|739.76|730.16|739.21|729.61|70
1697086500000|2023-10-12 04:55:00|739.55|729.95|738.67|729.07|739.55|729.95|738.67|729.07|51
1697087100000|2023-10-12 05:05:00|737.11|727.51|736.22|726.62|737.11|727.51|736.15|726.55|18
1697087400000|2023-10-12 05:10:00|736.26|726.66|736.68|727.08|736.68|727.08|736.26|726.66|12
1697087700000|2023-10-12 05:15:00|736.38|726.78|736.55|726.95|736.96|727.36|736.38|726.78|25
1697088000000|2023-10-12 05:20:00|736.54|726.94|737.04|727.44|737.04|727.44|736.28|726.68|71
1697090100000|2023-10-12 05:55:00|738.68|729.08|741.01|731.41|741.01|731.41|738.68|729.08|15
1697090400000|2023-10-12 06:00:00|741.08|731.48|739.97|730.37|741.08|731.48|739.96|730.36|66
1697090700000|2023-10-12 06:05:00|740.62|731.02|741.39|731.79|741.64|732.04|740.62|731.02|6
1697091000000|2023-10-12 06:10:00|741.64|732.04|741.88|732.28|741.88|732.28|741.46|731.86|44
1697091300000|2023-10-12 06:15:00|741.94|732.34|741.94|732.34|741.94|732.34|741.94|732.34|1
1697091900000|2023-10-12 06:25:00|742.55|732.95|743.05|733.45|743.05|733.45|742.55|732.95|2
1697092200000|2023-10-12 06:30:00|743.15|733.55|743.1|733.5|743.91|734.31|743.1|733.5|32
1697093100000|2023-10-12 06:45:00|741.74|732.14|741.97|732.37|742.13|732.53|741.74|732.14|5
1697093400000|2023-10-12 06:50:00|741.86|732.26|740.17|730.57|741.86|732.26|740.17|730.57|4
1697095800000|2023-10-12 07:30:00|741.81|732.21|741.61|732.01|741.81|732.21|741.61|732.01|4
1697096100000|2023-10-12 07:35:00|741.44|731.84|741.61|732.01|742.33|732.73|741.44|731.84|92
1697096400000|2023-10-12 07:40:00|741.56|731.96|741.24|731.64|741.56|731.96|741.24|731.64|21
1697097000000|2023-10-12 07:50:00|739.89|730.29|739.48|729.88|739.89|730.29|739.48|729.88|3
1697097300000|2023-10-12 07:55:00|739.41|729.81|739.14|729.54|739.42|729.82|738.44|728.84|13
1697097600000|2023-10-12 08:00:00|738.83|729.23|738.64|729.04|739.19|729.59|738.45|728.85|45
1697097900000|2023-10-12 08:05:00|738.62|729.02|738.27|728.67|738.62|729.02|738.15|728.55|132
1697098200000|2023-10-12 08:10:00|738.21|728.61|737.53|727.93|738.32|728.72|737.52|727.92|83
1697099100000|2023-10-12 08:25:00|737.29|727.69|737.03|727.43|737.29|727.69|737.03|727.43|5
1697099400000|2023-10-12 08:30:00|737.25|727.65|737.03|727.43|737.31|727.71|736.88|727.28|33
1697099700000|2023-10-12 08:35:00|736.8|727.2|737.13|727.53|737.16|727.56|736.65|727.05|25
1697100000000|2023-10-12 08:40:00|737.08|727.48|737.16|727.56|737.23|727.63|736.52|726.92|34
1697100300000|2023-10-12 08:45:00|737.08|727.48|736.69|727.09|737.08|727.48|736.69|727.09|4
1697100600000|2023-10-12 08:50:00|736.71|727.11|736.72|727.12|736.84|727.24|736.69|727.09|15
1697100900000|2023-10-12 08:55:00|736.19|726.59|735.15|725.55|736.19|726.59|734.4|724.8|75
1697101200000|2023-10-12 09:00:00|735.14|725.54|735.19|725.59|735.19|725.59|734.68|725.08|63
1697102100000|2023-10-12 09:15:00|734.98|725.38|734.8|725.2|734.98|725.38|734.8|725.2|2
1697102400000|2023-10-12 09:20:00|734.32|724.72|732.38|722.78|734.32|724.72|732.33|722.73|147
1697102700000|2023-10-12 09:25:00|732.4|722.8|730.52|720.92|732.42|722.82|730.09|720.49|116
1697103000000|2023-10-12 09:30:00|730.53|720.93|731.3|721.7|731.68|722.08|730.37|720.77|65
1697103300000|2023-10-12 09:35:00|731.27|721.67|729.3|719.7|731.27|721.67|728.39|718.79|154
1697103600000|2023-10-12 09:40:00|729.44|719.84|730.09|720.49|730.19|720.59|728.51|718.91|70
1697103900000|2023-10-12 09:45:00|730.01|720.41|729.62|720.02|730.01|720.41|728.65|719.05|188
1697104200000|2023-10-12 09:50:00|729.61|720.01|729.97|720.37|729.97|720.37|729.54|719.94|17
1697104500000|2023-10-12 09:55:00|728.84|719.24|726.55|716.95|728.84|719.24|723.77|714.17|216
1697104800000|2023-10-12 10:00:00|726.46|716.86|727.25|717.65|727.25|717.65|725.6|716|281
1697105100000|2023-10-12 10:05:00|727.36|717.76|728.12|718.52|728.12|718.52|727.36|717.76|11
1697105400000|2023-10-12 10:10:00|728.55|718.95|728.71|719.11|729.05|719.45|728.55|718.95|14
1697105700000|2023-10-12 10:15:00|728.75|719.15|728.26|718.66|728.99|719.39|728.26|718.66|20
1697106300000|2023-10-12 10:25:00|728.05|718.45|727.75|718.15|728.07|718.47|727.68|718.08|28
1697106600000|2023-10-12 10:30:00|727.81|718.21|727.68|718.08|728.1|718.5|727.68|718.08|38
1697106900000|2023-10-12 10:35:00|727.71|718.11|728.14|718.54|728.14|718.54|727.68|718.08|11
1697107200000|2023-10-12 10:40:00|727.86|718.26|728.53|718.93|728.53|718.93|727.82|718.22|9
1697107500000|2023-10-12 10:45:00|728.43|718.83|728.84|719.24|728.84|719.24|728.37|718.77|15
1697109900000|2023-10-12 11:25:00|727.03|717.43|725.64|716.04|727.03|717.43|725.52|715.92|5
1697110200000|2023-10-12 11:30:00|725.63|716.03|726.98|717.38|726.98|717.38|725.61|716.01|57
1697111400000|2023-10-12 11:50:00|728.7|719.1|730.83|721.23|730.83|721.23|728.66|719.06|26
1697111700000|2023-10-12 11:55:00|730.98|721.38|730.98|721.38|730.98|721.38|730.98|721.38|1
1697112000000|2023-10-12 12:00:00|730.82|721.22|730.95|721.35|730.98|721.38|730.39|720.79|90
1697112300000|2023-10-12 12:05:00|730.97|721.37|730.66|721.06|730.97|721.37|730.66|721.06|10
1697113200000|2023-10-12 12:20:00|729.3|719.7|729.3|719.7|729.3|719.7|729.3|719.7|1
1697113500000|2023-10-12 12:25:00|729.21|719.61|729.64|720.04|730.08|720.48|729.21|719.61|49
1697113800000|2023-10-12 12:30:00|729.6|720|729.67|720.07|730.42|720.82|728.32|718.72|141
1697115300000|2023-10-12 12:55:00|730.78|721.18|731.14|721.54|731.25|721.65|730.78|721.18|12
1697115600000|2023-10-12 13:00:00|731.11|721.51|731.18|721.58|731.77|722.17|731|721.4|83
1697115900000|2023-10-12 13:05:00|731.08|721.48|730.32|720.72|731.12|721.52|729.99|720.39|102
1697116200000|2023-10-12 13:10:00|730.31|720.71|730.18|720.58|730.33|720.73|729.82|720.22|26
1697116500000|2023-10-12 13:15:00|730.19|720.59|730.36|720.76|731.02|721.42|730.19|720.59|116
1697116800000|2023-10-12 13:20:00|730.15|720.55|729.03|719.43|730.15|720.55|729.03|719.43|13
1697117100000|2023-10-12 13:25:00|729.01|719.41|728.3|718.7|729.01|719.41|727.7|718.1|66
1697117400000|2023-10-12 13:30:00|728.33|718.73|727.81|718.21|728.64|719.04|727.19|717.59|64
1697117700000|2023-10-12 13:35:00|727.79|718.19|727.52|717.92|728.24|718.64|727.39|717.79|62
1697118300000|2023-10-12 13:45:00|727.13|717.53|726.91|717.31|727.13|717.53|726.51|716.91|6
1697118600000|2023-10-12 13:50:00|727.09|717.49|727.23|717.63|727.23|717.63|727.09|717.49|3
1697119500000|2023-10-12 14:05:00|727.43|717.83|727.17|717.57|727.43|717.83|727.06|717.46|28
1697119800000|2023-10-12 14:10:00|727.18|717.58|727.77|718.17|727.77|718.17|726.93|717.33|49
1697120100000|2023-10-12 14:15:00|727.27|717.67|726.43|716.83|727.27|717.67|726.13|716.53|6
1697120400000|2023-10-12 14:20:00|726.55|716.95|726.82|717.22|727.21|717.61|726.47|716.87|96
1697120700000|2023-10-12 14:25:00|726.79|717.19|726.74|717.14|727.23|717.63|726.47|716.87|100
1697121000000|2023-10-12 14:30:00|726.78|717.18|726.3|716.7|727.08|717.48|726.3|716.7|83
1697121300000|2023-10-12 14:35:00|725.38|715.78|722.61|713.01|725.38|715.78|722.52|712.92|169
1697121600000|2023-10-12 14:40:00|722.76|713.16|723.49|713.89|724.4|714.8|722.52|712.92|39
1697121900000|2023-10-12 14:45:00|723.5|713.9|724.17|714.57|724.27|714.67|723.25|713.65|229
1697122200000|2023-10-12 14:50:00|724.16|714.56|724.18|714.58|724.35|714.75|723.44|713.84|136
1697122500000|2023-10-12 14:55:00|724.3|714.7|724.41|714.81|724.68|715.08|723.36|713.76|86
1697122800000|2023-10-12 15:00:00|724.68|715.08|724.63|715.03|724.85|715.25|723.55|713.95|47
1697123100000|2023-10-12 15:05:00|725.08|715.48|726.21|716.61|726.21|716.61|725.08|715.48|45
1697123400000|2023-10-12 15:10:00|726.32|716.72|727.36|717.76|727.69|718.09|726.32|716.72|19
1697123700000|2023-10-12 15:15:00|727.63|718.03|728.21|718.61|728.28|718.68|727.36|717.76|49
1697124000000|2023-10-12 15:20:00|728.18|718.58|726.49|716.89|728.21|718.61|726.49|716.89|77
1697124300000|2023-10-12 15:25:00|726.5|716.9|725.43|715.83|726.65|717.05|725.38|715.78|204
1697124600000|2023-10-12 15:30:00|725.31|715.71|725.57|715.97|726.19|716.59|725.1|715.5|207
1697124900000|2023-10-12 15:35:00|725.55|715.95|726.67|717.07|726.67|717.07|725.47|715.87|32
1697125200000|2023-10-12 15:40:00|726.9|717.3|726.63|717.03|726.9|717.3|726.08|716.48|109
1697125500000|2023-10-12 15:45:00|726.68|717.08|725.67|716.07|727.22|717.62|725.66|716.06|112
1697125800000|2023-10-12 15:50:00|725.65|716.05|726.75|717.15|726.75|717.15|725.45|715.85|110
1697126100000|2023-10-12 15:55:00|726.38|716.78|726.26|716.66|726.48|716.88|726.23|716.63|5
1697126400000|2023-10-12 16:00:00|726.23|716.63|725.42|715.82|726.54|716.94|725.35|715.75|99
1697126700000|2023-10-12 16:05:00|725.41|715.81|726.89|717.29|726.99|717.39|725.39|715.79|114
1697127000000|2023-10-12 16:10:00|726.92|717.32|726.74|717.14|726.95|717.35|726.72|717.12|45
1697127300000|2023-10-12 16:15:00|726.99|717.39|727.15|717.55|727.15|717.55|726.99|717.39|2
1697127600000|2023-10-12 16:20:00|727.11|717.51|726.59|716.99|727.36|717.76|726.59|716.99|30
1697127900000|2023-10-12 16:25:00|726.55|716.95|724.23|714.63|726.58|716.98|718.77|709.17|310
1697128200000|2023-10-12 16:30:00|724.95|715.35|726.17|716.57|727.3|717.7|724.95|715.35|118
1697128500000|2023-10-12 16:35:00|726.2|716.6|726.3|716.7|726.35|716.75|725.4|715.8|263
1697129100000|2023-10-12 16:45:00|725.66|716.06|725.03|715.43|726.19|716.59|725.03|715.43|215
1697129400000|2023-10-12 16:50:00|725.01|715.41|724.6|715|725.02|715.42|724.6|715|13
1697130000000|2023-10-12 17:00:00|722.58|712.98|719.5|709.9|722.59|712.99|719.5|709.9|19
1697130300000|2023-10-12 17:05:00|719.47|709.87|717.01|707.41|719.79|710.19|716.35|706.75|293
1697130600000|2023-10-12 17:10:00|717.03|707.43|717.37|707.77|717.37|707.77|717|707.4|26
1697131200000|2023-10-12 17:20:00|718.76|709.16|718.74|709.14|719.14|709.54|718.74|709.14|5
1697131500000|2023-10-12 17:25:00|718.99|709.39|718.57|708.97|718.99|709.39|718.43|708.83|66
1697131800000|2023-10-12 17:30:00|718.28|708.68|717.44|707.84|718.28|708.68|717.44|707.84|34
1697132100000|2023-10-12 17:35:00|718.94|709.34|718.72|709.12|718.94|709.34|718.68|709.08|6
1697132400000|2023-10-12 17:40:00|718.65|709.05|719.3|709.7|719.35|709.75|718.5|708.9|33
1697132700000|2023-10-12 17:45:00|719.35|709.75|719.89|710.29|719.89|710.29|719.3|709.7|11
1697133000000|2023-10-12 17:50:00|722.68|713.08|722.42|712.82|722.97|713.37|722.42|712.82|23
1697133300000|2023-10-12 17:55:00|722.41|712.81|723.03|713.43|723.06|713.46|722.18|712.58|32
1697133600000|2023-10-12 18:00:00|723.32|713.72|722.83|713.23|723.32|713.72|722.8|713.2|25
1697133900000|2023-10-12 18:05:00|722.82|713.22|722.71|713.11|723.18|713.58|722.71|713.11|12
1697134200000|2023-10-12 18:10:00|722.65|713.05|721.16|711.56|722.65|713.05|720.43|710.83|73
1697135100000|2023-10-12 18:25:00|722.85|713.25|724.3|714.7|724.3|714.7|722.85|713.25|8
1697135400000|2023-10-12 18:30:00|725.03|715.43|726.14|716.54|726.35|716.75|724.87|715.27|24
1697135700000|2023-10-12 18:35:00|725.93|716.33|725.53|715.93|725.93|716.33|725.53|715.93|7
1697136300000|2023-10-12 18:45:00|725.01|715.41|723.39|713.79|725.01|715.41|723.19|713.59|113
1697136600000|2023-10-12 18:50:00|723.27|713.67|722.32|712.72|723.39|713.79|722.32|712.72|176
1697136900000|2023-10-12 18:55:00|722.17|712.57|722.17|712.57|722.17|712.57|722.08|712.48|36
1697137200000|2023-10-12 19:00:00|722.06|712.46|721.39|711.79|722.15|712.55|721.39|711.79|104
1697137500000|2023-10-12 19:05:00|720.99|711.39|721.4|711.8|721.4|711.8|720.99|711.39|9
1697137800000|2023-10-12 19:10:00|721.39|711.79|721.66|712.06|721.85|712.25|721.39|711.79|63
1697138100000|2023-10-12 19:15:00|721.96|712.36|721.85|712.25|721.96|712.36|721.33|711.73|49
1697138400000|2023-10-12 19:20:00|721.73|712.13|721.4|711.8|721.85|712.25|721.36|711.76|66
1697138700000|2023-10-12 19:25:00|721.39|711.79|721.94|712.34|721.94|712.34|721.04|711.44|24
1697139000000|2023-10-12 19:30:00|722.01|712.41|722.12|712.52|722.12|712.52|722.01|712.41|2
1697139300000|2023-10-12 19:35:00|723.12|713.52|726.04|716.44|726.04|716.44|723.12|713.52|37
1697139600000|2023-10-12 19:40:00|726|716.4|725.55|715.95|726|716.4|725.19|715.59|162
1697139900000|2023-10-12 19:45:00|725.56|715.96|725.92|716.32|725.92|716.32|725.41|715.81|4
1697140200000|2023-10-12 19:50:00|725.99|716.39|724.51|714.91|726.24|716.64|724.47|714.87|67
1697140500000|2023-10-12 19:55:00|724.52|714.92|724.27|714.67|724.55|714.95|724.18|714.58|144
1697140800000|2023-10-12 20:00:00|724.26|714.66|722.95|713.35|724.26|714.66|722.94|713.34|166
1697141100000|2023-10-12 20:05:00|723.22|713.62|723.48|713.88|723.64|714.04|723.22|713.62|14
1697141400000|2023-10-12 20:10:00|723.85|714.25|723.77|714.17|723.85|714.25|723.77|714.17|2
1697141700000|2023-10-12 20:15:00|723.87|714.27|723.79|714.19|724.17|714.57|723.46|713.86|59
1697142000000|2023-10-12 20:20:00|723.71|714.11|723.71|714.11|723.71|714.11|723.71|714.11|1
1697142300000|2023-10-12 20:25:00|723.27|713.67|724.15|714.55|724.15|714.55|723.27|713.67|16
1697142600000|2023-10-12 20:30:00|723.97|714.37|724.76|715.16|724.76|715.16|723.97|714.37|8
1697144100000|2023-10-12 20:55:00|724.93|715.33|726.21|716.61|726.21|716.61|724.93|715.33|9
1697144400000|2023-10-12 21:00:00|726.23|716.63|725.95|716.35|726.45|716.85|725.95|716.35|80
1697144700000|2023-10-12 21:05:00|725.99|716.39|726.06|716.46|727.3|717.7|725.98|716.38|61
1697145000000|2023-10-12 21:10:00|726.07|716.47|726.02|716.42|726.17|716.57|726.02|716.42|55
1697145300000|2023-10-12 21:15:00|726.01|716.41|725.74|716.14|726.01|716.41|725.34|715.74|87
1697145600000|2023-10-12 21:20:00|725.75|716.15|725.88|716.28|725.88|716.28|725.7|716.1|26
1697145900000|2023-10-12 21:25:00|725.87|716.27|726.17|716.57|726.18|716.58|725.74|716.14|19
1697146200000|2023-10-12 21:30:00|726.18|716.58|728.89|719.29|729.02|719.42|726.18|716.58|46
1697146500000|2023-10-12 21:35:00|728.61|719.01|727.71|718.11|728.63|719.03|727.7|718.1|80
1697146800000|2023-10-12 21:40:00|727.43|717.83|727.73|718.13|727.76|718.16|727.43|717.83|50
1697147100000|2023-10-12 21:45:00|727.72|718.12|727.27|717.67|727.83|718.23|727.27|717.67|59
1697147400000|2023-10-12 21:50:00|727.28|717.68|727.66|718.06|727.69|718.09|727.25|717.65|55
1697147700000|2023-10-12 21:55:00|727.65|718.05|728.16|718.56|728.29|718.69|727.64|718.04|17
1697148000000|2023-10-12 22:00:00|728.1|718.5|727.47|717.87|728.1|718.5|727.47|717.87|7
1697149500000|2023-10-12 22:25:00|727.1|717.5|727.13|717.53|727.13|717.53|726.92|717.32|3
1697149800000|2023-10-12 22:30:00|727.06|717.46|726.55|716.95|727.06|717.46|726.55|716.95|4
1697150100000|2023-10-12 22:35:00|726.56|716.96|726.26|716.66|726.64|717.04|726.26|716.66|9
1697150400000|2023-10-12 22:40:00|726.48|716.88|726.46|716.86|726.68|717.08|726.46|716.86|3
1697151000000|2023-10-12 22:50:00|726.56|716.96|726.79|717.19|727.02|717.42|726.56|716.96|49
1697151300000|2023-10-12 22:55:00|726.77|717.17|726.61|717.01|726.82|717.22|726.55|716.95|25
1697151600000|2023-10-12 23:00:00|726.55|716.95|726.63|717.03|726.66|717.06|726.55|716.95|17
1697151900000|2023-10-12 23:05:00|726.55|716.95|726.42|716.82|726.55|716.95|726.42|716.82|2
1697154000000|2023-10-12 23:40:00|724.83|715.23|723.8|714.2|724.83|715.23|723.74|714.14|3
1697154300000|2023-10-12 23:45:00|724.08|714.48|724.12|714.52|724.12|714.52|723.8|714.2|8
1697154600000|2023-10-12 23:50:00|724|714.4|723.82|714.22|724|714.4|723.62|714.02|4
1697154900000|2023-10-12 23:55:00|723.87|714.27|724.15|714.55|724.15|714.55|723.82|714.22|30
1697156100000|2023-10-13 00:15:00|725.78|716.18|725.33|715.73|726.26|716.66|725.32|715.72|156
1697156400000|2023-10-13 00:20:00|725.34|715.74|726.13|716.53|726.21|716.61|725.34|715.74|184
1697156700000|2023-10-13 00:25:00|726.09|716.49|726.05|716.45|726.19|716.59|725.55|715.95|75
1697157000000|2023-10-13 00:30:00|726.03|716.43|727.17|717.57|727.37|717.77|725.7|716.1|102
1697157300000|2023-10-13 00:35:00|727.13|717.53|726.45|716.85|727.37|717.77|726.45|716.85|42
1697157600000|2023-10-13 00:40:00|726.12|716.52|726.47|716.87|726.59|716.99|726.12|716.52|24
1697157900000|2023-10-13 00:45:00|726.5|716.9|727|717.4|727.19|717.59|726.47|716.87|125
1697158200000|2023-10-13 00:50:00|727.03|717.43|727.2|717.6|727.23|717.63|726.88|717.28|126
1697158800000|2023-10-13 01:00:00|727.16|717.56|727.04|717.44|727.16|717.56|727.04|717.44|2
1697159100000|2023-10-13 01:05:00|727.17|717.57|727.89|718.29|727.89|718.29|727.17|717.57|46
1697159400000|2023-10-13 01:10:00|727.67|718.07|727.02|717.42|727.67|718.07|726.54|716.94|30
1697159700000|2023-10-13 01:15:00|726.62|717.02|726.45|716.85|727.19|717.59|726.44|716.84|95
1697160000000|2023-10-13 01:20:00|726.47|716.87|726.42|716.82|726.54|716.94|726.42|716.82|22
1697160300000|2023-10-13 01:25:00|725.77|716.17|725.4|715.8|725.77|716.17|725.03|715.43|7
1697160600000|2023-10-13 01:30:00|724.99|715.39|725.44|715.84|726.03|716.43|724.99|715.39|44
1697160900000|2023-10-13 01:35:00|725.45|715.85|725.23|715.63|725.45|715.85|725.2|715.6|23
1697161200000|2023-10-13 01:40:00|725.21|715.61|725|715.4|725.32|715.72|725|715.4|48
1697161500000|2023-10-13 01:45:00|725.12|715.52|725.16|715.56|725.25|715.65|725.12|715.52|50
1697161800000|2023-10-13 01:50:00|725.17|715.57|726.12|716.52|726.17|716.57|725.17|715.57|100
1697162100000|2023-10-13 01:55:00|726.16|716.56|725.35|715.75|726.16|716.56|725.35|715.75|24
1697163000000|2023-10-13 02:10:00|725.07|715.47|724.33|714.73|725.07|715.47|724.33|714.73|2
1697163300000|2023-10-13 02:15:00|724.38|714.78|724.98|715.38|724.98|715.38|724.38|714.78|6
1697163600000|2023-10-13 02:20:00|724.97|715.37|725.02|715.42|725.02|715.42|724.93|715.33|10
1697163900000|2023-10-13 02:25:00|725.01|715.41|725.01|715.41|725.01|715.41|725.01|715.41|1
1697164200000|2023-10-13 02:30:00|724.98|715.38|724.62|715.02|724.98|715.38|724.62|715.02|6
1697164500000|2023-10-13 02:35:00|724.11|714.51|724.07|714.47|724.11|714.51|724.07|714.47|2
1697164800000|2023-10-13 02:40:00|724.19|714.59|724.07|714.47|724.19|714.59|724.07|714.47|3
1697165100000|2023-10-13 02:45:00|724.03|714.43|723.8|714.2|724.03|714.43|723.8|714.2|2
1697165400000|2023-10-13 02:50:00|723.68|714.08|724.5|714.9|724.91|715.31|723.68|714.08|23
1697165700000|2023-10-13 02:55:00|724.86|715.26|726.15|716.55|726.81|717.21|724.5|714.9|61
1697166000000|2023-10-13 03:00:00|727.07|717.47|728.53|718.93|730.05|720.45|727.07|717.47|236
1697166300000|2023-10-13 03:05:00|728.54|718.94|723.37|713.77|728.54|718.94|721.39|711.79|73
1697166600000|2023-10-13 03:10:00|723.3|713.7|724.24|714.64|724.24|714.64|723.3|713.7|15
1697166900000|2023-10-13 03:15:00|724.23|714.63|723.3|713.7|724.23|714.63|723.3|713.7|3
1697167500000|2023-10-13 03:25:00|723.16|713.56|722.3|712.7|723.16|713.56|722.09|712.49|37
1697167800000|2023-10-13 03:30:00|722.24|712.64|720.51|710.91|722.24|712.64|720.51|710.91|22
1697168100000|2023-10-13 03:35:00|720.5|710.9|719.93|710.33|720.51|710.91|719.85|710.25|21
1697168400000|2023-10-13 03:40:00|719.92|710.32|720.04|710.44|720.21|710.61|719.91|710.31|21
1697169900000|2023-10-13 04:05:00|719.32|709.72|718.09|708.49|719.32|709.72|718.05|708.45|4
1697170200000|2023-10-13 04:10:00|718.2|708.6|718.2|708.6|718.2|708.6|718.2|708.6|1
1697170800000|2023-10-13 04:20:00|718.33|708.73|718.75|709.15|718.75|709.15|718.33|708.73|16
1697171100000|2023-10-13 04:25:00|718.76|709.16|719.62|710.02|719.64|710.04|718.76|709.16|10
1697171400000|2023-10-13 04:30:00|720.01|710.41|720.01|710.41|720.01|710.41|720.01|710.41|1
1697172000000|2023-10-13 04:40:00|719.92|710.32|720.05|710.45|720.05|710.45|719.92|710.32|2
1697172300000|2023-10-13 04:45:00|720.1|710.5|720.57|710.97|720.57|710.97|720.1|710.5|7
1697172600000|2023-10-13 04:50:00|720.65|711.05|720.66|711.06|720.66|711.06|720.65|711.05|2
1697172900000|2023-10-13 04:55:00|721.04|711.44|721.42|711.82|721.44|711.84|720.94|711.34|46
1697173200000|2023-10-13 05:00:00|721.43|711.83|722.01|712.41|722.01|712.41|721.43|711.83|16
1697173500000|2023-10-13 05:05:00|721.64|712.04|722.09|712.49|722.11|712.51|721.64|712.04|51
1697173800000|2023-10-13 05:10:00|722.1|712.5|722.14|712.54|722.14|712.54|722.09|712.49|43
1697174100000|2023-10-13 05:15:00|722.26|712.66|722.43|712.83|722.43|712.83|722.26|712.66|13
1697174400000|2023-10-13 05:20:00|722.36|712.76|722.36|712.76|722.36|712.76|722.36|712.76|1
1697174700000|2023-10-13 05:25:00|722.16|712.56|721.42|711.82|722.2|712.6|721.42|711.82|14
1697175000000|2023-10-13 05:30:00|721.43|711.83|721.56|711.96|721.56|711.96|721.42|711.82|22
1697175300000|2023-10-13 05:35:00|721.42|711.82|720.08|710.48|721.42|711.82|720.08|710.48|25
1697175600000|2023-10-13 05:40:00|720.09|710.49|720.22|710.62|720.63|711.03|719.95|710.35|211
1697175900000|2023-10-13 05:45:00|720.23|710.63|719.8|710.2|720.49|710.89|719.67|710.07|50
1697176200000|2023-10-13 05:50:00|719.91|710.31|720.13|710.53|720.49|710.89|719.78|710.18|118
1697176500000|2023-10-13 05:55:00|720.14|710.54|719.59|709.99|720.29|710.69|719.59|709.99|87
1697176800000|2023-10-13 06:00:00|719.62|710.02|718.7|709.1|719.7|710.1|718.7|709.1|61
1697177100000|2023-10-13 06:05:00|718.72|709.12|718.42|708.82|718.8|709.2|718.42|708.82|53
1697177400000|2023-10-13 06:10:00|718.27|708.67|718.23|708.63|718.27|708.67|718.23|708.63|3
1697177700000|2023-10-13 06:15:00|718.37|708.77|718.79|709.19|718.79|709.19|718.37|708.77|105
1697178000000|2023-10-13 06:20:00|718.89|709.29|720.3|710.7|720.41|710.81|718.85|709.25|84
1697178300000|2023-10-13 06:25:00|720.41|710.81|720.35|710.75|720.46|710.86|720.35|710.75|3
1697178900000|2023-10-13 06:35:00|720.51|710.91|720.94|711.34|720.94|711.34|720.4|710.8|26
1697179200000|2023-10-13 06:40:00|721|711.4|722.12|712.52|722.13|712.53|721|711.4|24
1697179800000|2023-10-13 06:50:00|721.12|711.52|721.12|711.52|721.12|711.52|721.12|711.52|1
1697180100000|2023-10-13 06:55:00|720.3|710.7|720.74|711.14|720.8|711.2|720.3|710.7|88
1697180400000|2023-10-13 07:00:00|720.75|711.15|721.1|711.5|721.1|711.5|720.53|710.93|205
1697180700000|2023-10-13 07:05:00|721.11|711.51|723.12|713.52|723.43|713.83|720.98|711.38|130
1697181000000|2023-10-13 07:10:00|723.24|713.64|724.3|714.7|724.3|714.7|723.12|713.52|75
1697181300000|2023-10-13 07:15:00|724.01|714.41|725.15|715.55|725.15|715.55|723.84|714.24|36
1697181600000|2023-10-13 07:20:00|725.49|715.89|724.96|715.36|725.49|715.89|724.51|714.91|11
1697181900000|2023-10-13 07:25:00|725.3|715.7|725.3|715.7|725.45|715.85|724.54|714.94|29
1697182200000|2023-10-13 07:30:00|725.45|715.85|727.2|717.6|727.2|717.6|725.45|715.85|43
1697182500000|2023-10-13 07:35:00|727.28|717.68|726.43|716.83|727.28|717.68|726.42|716.82|64
1697182800000|2023-10-13 07:40:00|726.44|716.84|725.55|715.95|726.59|716.99|725.48|715.88|96
1697183100000|2023-10-13 07:45:00|725.56|715.96|725.48|715.88|726.25|716.65|725.48|715.88|59
1697183400000|2023-10-13 07:50:00|725.17|715.57|725.52|715.92|725.55|715.95|724.67|715.07|68
1697183700000|2023-10-13 07:55:00|725.53|715.93|725.61|716.01|725.64|716.04|725.32|715.72|24
1697184000000|2023-10-13 08:00:00|725.57|715.97|727.1|717.5|727.1|717.5|725.57|715.97|93
1697184300000|2023-10-13 08:05:00|727.03|717.43|727.16|717.56|727.16|717.56|726.45|716.85|63
1697184600000|2023-10-13 08:10:00|726.94|717.34|727.16|717.56|727.16|717.56|726.48|716.88|51
1697184900000|2023-10-13 08:15:00|726.84|717.24|726.54|716.94|727.32|717.72|726.39|716.79|57
1697185200000|2023-10-13 08:20:00|726.55|716.95|727.09|717.49|727.19|717.59|725.57|715.97|57
1697185500000|2023-10-13 08:25:00|727.08|717.48|725.83|716.23|727.08|717.48|725.72|716.12|89
1697185800000|2023-10-13 08:30:00|726.18|716.58|726.27|716.67|726.8|717.2|725.84|716.24|105
1697186100000|2023-10-13 08:35:00|726.28|716.68|725.57|715.97|726.33|716.73|725.57|715.97|82
1697186400000|2023-10-13 08:40:00|725.53|715.93|726.65|717.05|726.65|717.05|725.53|715.93|10
1697186700000|2023-10-13 08:45:00|726.93|717.33|725.57|715.97|727.12|717.52|725.57|715.97|65
1697187000000|2023-10-13 08:50:00|725.58|715.98|725.57|715.97|725.63|716.03|725.57|715.97|29
1697187300000|2023-10-13 08:55:00|725.58|715.98|725.57|715.97|725.65|716.05|725.57|715.97|25
1697187600000|2023-10-13 09:00:00|726.07|716.47|725.61|716.01|726.4|716.8|725.57|715.97|46
1697187900000|2023-10-13 09:05:00|725.57|715.97|725.2|715.6|725.57|715.97|724.86|715.26|14
1697188200000|2023-10-13 09:10:00|725.21|715.61|726.01|716.41|726.01|716.41|725.21|715.61|59
1697188500000|2023-10-13 09:15:00|726.03|716.43|727.05|717.45|727.26|717.66|725.84|716.24|9
1697188800000|2023-10-13 09:20:00|727.26|717.66|727.3|717.7|727.3|717.7|727.05|717.45|18
1697189100000|2023-10-13 09:25:00|727.57|717.97|726.98|717.38|727.89|718.29|726.86|717.26|55
1697189400000|2023-10-13 09:30:00|726.97|717.37|726.57|716.97|728.29|718.69|726.57|716.97|47
1697190000000|2023-10-13 09:40:00|725.85|716.25|725.46|715.86|725.85|716.25|725.32|715.72|22
1697190300000|2023-10-13 09:45:00|725.38|715.78|724.7|715.1|725.38|715.78|724.7|715.1|9
1697190600000|2023-10-13 09:50:00|724.4|714.8|724.34|714.74|724.4|714.8|724.34|714.74|3
1697190900000|2023-10-13 09:55:00|724.12|714.52|723.26|713.66|724.12|714.52|723.15|713.55|19
1697191200000|2023-10-13 10:00:00|723.27|713.67|723.42|713.82|724.02|714.42|723.27|713.67|51
1697191500000|2023-10-13 10:05:00|723.41|713.81|724.34|714.74|724.36|714.76|723.38|713.78|41
1697191800000|2023-10-13 10:10:00|724.35|714.75|724.19|714.59|724.42|714.82|724.17|714.57|22
1697192100000|2023-10-13 10:15:00|724.27|714.67|724.3|714.7|724.3|714.7|723.93|714.33|27
1697192400000|2023-10-13 10:20:00|724.7|715.1|724.7|715.1|724.7|715.1|724.7|715.1|1
1697192700000|2023-10-13 10:25:00|724.75|715.15|724.75|715.15|724.75|715.15|724.75|715.15|1
1697193000000|2023-10-13 10:30:00|725.25|715.65|725.25|715.65|725.25|715.65|725.25|715.65|1
1697193300000|2023-10-13 10:35:00|725.26|715.66|725.29|715.69|725.29|715.69|725.25|715.65|7
1697193600000|2023-10-13 10:40:00|725.3|715.7|724.31|714.71|725.34|715.74|724.3|714.7|8
1697193900000|2023-10-13 10:45:00|724.52|714.92|725.18|715.58|725.18|715.58|724.52|714.92|9
1697194200000|2023-10-13 10:50:00|725.38|715.78|725.38|715.78|725.38|715.78|725.38|715.78|1
1697194800000|2023-10-13 11:00:00|725.56|715.96|724.81|715.21|725.56|715.96|724.81|715.21|4
1697195100000|2023-10-13 11:05:00|725.2|715.6|725.38|715.78|725.51|715.91|725.2|715.6|8
1697195400000|2023-10-13 11:10:00|725.39|715.79|725.83|716.23|725.83|716.23|725.39|715.79|23
1697195700000|2023-10-13 11:15:00|726.33|716.73|725.51|715.91|726.33|716.73|725.51|715.91|21
1697196000000|2023-10-13 11:20:00|725.52|715.92|726.42|716.82|726.76|717.16|725.51|715.91|123
1697196300000|2023-10-13 11:25:00|726.39|716.79|727.23|717.63|727.23|717.63|726.39|716.79|16
1697196600000|2023-10-13 11:30:00|727.24|717.64|727.68|718.08|727.98|718.38|727.24|717.64|20
1697196900000|2023-10-13 11:35:00|727.47|717.87|727.93|718.33|728.21|718.61|727.47|717.87|43
1697197200000|2023-10-13 11:40:00|727.72|718.12|728.2|718.6|728.23|718.63|727.72|718.12|8
1697197500000|2023-10-13 11:45:00|727.8|718.2|726.41|716.81|727.8|718.2|726.41|716.81|8
1697197800000|2023-10-13 11:50:00|726.01|716.41|726.49|716.89|726.49|716.89|726.01|716.41|33
1697198100000|2023-10-13 11:55:00|726.5|716.9|727.3|717.7|727.3|717.7|726.41|716.81|33
1697198400000|2023-10-13 12:00:00|727.32|717.72|725.74|716.14|727.58|717.98|725.74|716.14|35
1697198700000|2023-10-13 12:05:00|726.28|716.68|726.63|717.03|726.71|717.11|725.51|715.91|36
1697199000000|2023-10-13 12:10:00|726.68|717.08|727.43|717.83|727.43|717.83|726.65|717.05|53
1697199300000|2023-10-13 12:15:00|727.52|717.92|728.14|718.54|728.3|718.7|727.32|717.72|170
1697199600000|2023-10-13 12:20:00|728.15|718.55|728.34|718.74|728.43|718.83|727.72|718.12|83
1697199900000|2023-10-13 12:25:00|728.29|718.69|727.86|718.26|728.42|718.82|727.74|718.14|55
1697200200000|2023-10-13 12:30:00|728.45|718.85|731.37|721.77|731.37|721.77|728.45|718.85|30
1697200500000|2023-10-13 12:35:00|730.93|721.33|730.3|720.7|730.93|721.33|729.89|720.29|4
1697200800000|2023-10-13 12:40:00|730.4|720.8|730.36|720.76|730.4|720.8|729.98|720.38|35
1697201100000|2023-10-13 12:45:00|730.47|720.87|728.91|719.31|730.47|720.87|728.75|719.15|74
1697201400000|2023-10-13 12:50:00|729.02|719.42|730.18|720.58|730.18|720.58|729.02|719.42|16
1697202600000|2023-10-13 13:10:00|730.08|720.48|729.55|719.95|730.13|720.53|729.55|719.95|60
1697202900000|2023-10-13 13:15:00|729.42|719.82|728.8|719.2|729.79|720.19|728.64|719.04|78
1697203200000|2023-10-13 13:20:00|728.81|719.21|728.71|719.11|729.1|719.5|728.6|719|68
1697203500000|2023-10-13 13:25:00|728.72|719.12|729.29|719.69|729.55|719.95|728.72|719.12|65
1697203800000|2023-10-13 13:30:00|729.3|719.7|728.48|718.88|729.82|720.22|728.48|718.88|159
1697204100000|2023-10-13 13:35:00|728.34|718.74|728.22|718.62|728.52|718.92|727.49|717.89|157
1697204400000|2023-10-13 13:40:00|728.46|718.86|728.64|719.04|729.06|719.46|728.46|718.86|170
1697204700000|2023-10-13 13:45:00|728.63|719.03|728.46|718.86|728.75|719.15|727.84|718.24|86
1697205000000|2023-10-13 13:50:00|728.78|719.18|728.66|719.06|728.86|719.26|728.49|718.89|80
1697205300000|2023-10-13 13:55:00|728.8|719.2|729.36|719.76|729.37|719.77|728.8|719.2|59
1697205600000|2023-10-13 14:00:00|729.37|719.77|728.34|718.74|729.53|719.93|727.84|718.24|238
1697205900000|2023-10-13 14:05:00|728.37|718.77|728.52|718.92|728.52|718.92|727.85|718.25|84
1697206200000|2023-10-13 14:10:00|728.69|719.09|727.82|718.22|728.81|719.21|727.56|717.96|75
1697206500000|2023-10-13 14:15:00|728.27|718.67|727.09|717.49|728.27|718.67|727.09|717.49|19
1697206800000|2023-10-13 14:20:00|727.36|717.76|726.46|716.86|727.36|717.76|726.46|716.86|28
1697207100000|2023-10-13 14:25:00|726.4|716.8|727.09|717.49|727.35|717.75|726.4|716.8|38
1697207400000|2023-10-13 14:30:00|727.1|717.5|728|718.4|728|718.4|726.75|717.15|53
1697207700000|2023-10-13 14:35:00|727.93|718.33|726.91|717.31|727.93|718.33|726.37|716.77|147
1697208000000|2023-10-13 14:40:00|726.88|717.28|725.36|715.76|726.89|717.29|725.3|715.7|26
1697208300000|2023-10-13 14:45:00|725.35|715.75|725.16|715.56|725.43|715.83|724.51|714.91|49
1697208600000|2023-10-13 14:50:00|725.13|715.53|724.12|714.52|725.16|715.56|723.42|713.82|85
1697208900000|2023-10-13 14:55:00|724.13|714.53|723.28|713.68|724.13|714.53|722.62|713.02|107
1697209200000|2023-10-13 15:00:00|723.27|713.67|723.47|713.87|724.37|714.77|722.3|712.7|163
1697209500000|2023-10-13 15:05:00|723.49|713.89|723.04|713.44|724.1|714.5|722.71|713.11|88
1697209800000|2023-10-13 15:10:00|723.39|713.79|723.17|713.57|724.11|714.51|722.49|712.89|100
1697210100000|2023-10-13 15:15:00|723.19|713.59|723.17|713.57|723.45|713.85|722.51|712.91|136
1697210400000|2023-10-13 15:20:00|723.16|713.56|720.67|711.07|723.16|713.56|720.67|711.07|136
1697210700000|2023-10-13 15:25:00|720.66|711.06|721.95|712.35|721.95|712.35|720.61|711.01|84
1697211000000|2023-10-13 15:30:00|721.45|711.85|720.75|711.15|721.95|712.35|720.75|711.15|94
1697211300000|2023-10-13 15:35:00|721.11|711.51|721.95|712.35|721.95|712.35|721.11|711.51|61
1697211600000|2023-10-13 15:40:00|721.99|712.39|722.2|712.6|722.2|712.6|721.99|712.39|2
1697211900000|2023-10-13 15:45:00|722.6|713|721.73|712.13|722.6|713|721.73|712.13|32
1697212800000|2023-10-13 16:00:00|721.35|711.75|721.03|711.43|721.35|711.75|721.03|711.43|18
1697213100000|2023-10-13 16:05:00|720.99|711.39|721.94|712.34|721.94|712.34|720.99|711.39|29
1697213700000|2023-10-13 16:15:00|722.04|712.44|722.09|712.49|722.09|712.49|722.01|712.41|19
1697214000000|2023-10-13 16:20:00|722.08|712.48|723.07|713.47|723.15|713.55|722.08|712.48|50
1697214300000|2023-10-13 16:25:00|723.01|713.41|722.29|712.69|723.01|713.41|722.16|712.56|122
1697214600000|2023-10-13 16:30:00|722.33|712.73|722.97|713.37|723.05|713.45|721.44|711.84|164
1697214900000|2023-10-13 16:35:00|723.01|713.41|723.63|714.03|724.08|714.48|723.01|713.41|51
1697215200000|2023-10-13 16:40:00|723.96|714.36|724.08|714.48|724.08|714.48|723.94|714.34|7
1697215500000|2023-10-13 16:45:00|724.04|714.44|723.52|713.92|724.08|714.48|723.52|713.92|35
1697216400000|2023-10-13 17:00:00|723.46|713.86|723.16|713.56|723.46|713.86|723.15|713.55|14
1697216700000|2023-10-13 17:05:00|723.19|713.59|722.24|712.64|723.33|713.73|722.15|712.55|133
1697217000000|2023-10-13 17:10:00|722.27|712.67|721.86|712.26|722.35|712.75|721.31|711.71|155
1697217300000|2023-10-13 17:15:00|721.88|712.28|722.01|712.41|722.16|712.56|721.02|711.42|169
1697217600000|2023-10-13 17:20:00|722|712.4|722.17|712.57|722.17|712.57|721.91|712.31|23
1697217900000|2023-10-13 17:25:00|721.06|711.46|721.06|711.46|721.21|711.61|721.06|711.46|17
1697218200000|2023-10-13 17:30:00|721.01|711.41|720.2|710.6|721.23|711.63|720.2|710.6|100
1697218500000|2023-10-13 17:35:00|720.24|710.64|721.13|711.53|721.14|711.54|720.2|710.6|104
1697218800000|2023-10-13 17:40:00|721.14|711.54|721.29|711.69|721.29|711.69|720.98|711.38|72
1697219100000|2023-10-13 17:45:00|721.44|711.84|721.2|711.6|722.13|712.53|720.72|711.12|96
1697219400000|2023-10-13 17:50:00|721.19|711.59|721.1|711.5|721.23|711.63|721.09|711.49|15
1697219700000|2023-10-13 17:55:00|720.93|711.33|721.37|711.77|721.37|711.77|720.93|711.33|54
1697220000000|2023-10-13 18:00:00|721.51|711.91|721.25|711.65|721.51|711.91|721.25|711.65|2
1697220300000|2023-10-13 18:05:00|721.4|711.8|721.19|711.59|722.07|712.47|720.98|711.38|105
1697220600000|2023-10-13 18:10:00|721.18|711.58|722.1|712.5|722.1|712.5|721.16|711.56|61
1697221500000|2023-10-13 18:25:00|721.59|711.99|721.09|711.49|721.59|711.99|721.06|711.46|8
1697221800000|2023-10-13 18:30:00|721.08|711.48|721.85|712.25|722.1|712.5|721.08|711.48|39
1697222100000|2023-10-13 18:35:00|721.84|712.24|719.3|709.7|721.84|712.24|719.3|709.7|53
1697222400000|2023-10-13 18:40:00|719.66|710.06|719.49|709.89|720.24|710.64|719.49|709.89|98
1697222700000|2023-10-13 18:45:00|719.54|709.94|720.07|710.47|720.2|710.6|719.3|709.7|67
1697223000000|2023-10-13 18:50:00|720.06|710.46|722.43|712.83|722.75|713.15|719.96|710.36|72
1697223300000|2023-10-13 18:55:00|722.07|712.47|721.96|712.36|722.25|712.65|721.96|712.36|47
1697223600000|2023-10-13 19:00:00|721.97|712.37|722|712.4|722|712.4|721.3|711.7|33
1697223900000|2023-10-13 19:05:00|722.2|712.6|720.72|711.12|722.2|712.6|720.11|710.51|90
1697224200000|2023-10-13 19:10:00|720.77|711.17|721.12|711.52|721.34|711.74|720.62|711.02|75
1697224500000|2023-10-13 19:15:00|721.07|711.47|721.6|712|721.6|712|721.01|711.41|79
1697224800000|2023-10-13 19:20:00|721.9|712.3|721.61|712.01|721.91|712.31|721.5|711.9|9
1697225100000|2023-10-13 19:25:00|721.91|712.31|721.91|712.31|721.91|712.31|721.2|711.6|38
1697225400000|2023-10-13 19:30:00|722.14|712.54|721.08|711.48|722.18|712.58|721.03|711.43|90
1697225700000|2023-10-13 19:35:00|721.03|711.43|721.03|711.43|721.03|711.43|721.03|711.43|1
1697226000000|2023-10-13 19:40:00|720.99|711.39|720.22|710.62|720.99|711.39|719.78|710.18|39
1697226300000|2023-10-13 19:45:00|720.21|710.61|721.1|711.5|721.39|711.79|720.14|710.54|69
1697226600000|2023-10-13 19:50:00|721.26|711.66|722.19|712.59|722.19|712.59|721.17|711.57|56
1697226900000|2023-10-13 19:55:00|722.18|712.58|722.19|712.59|722.58|712.98|721.32|711.72|128
1697227200000|2023-10-13 20:00:00|722.15|712.55|722.82|713.22|723|713.4|722|712.4|65
1697227500000|2023-10-13 20:05:00|722.8|713.2|722.91|713.31|723|713.4|721.98|712.38|55
1697227800000|2023-10-13 20:10:00|722.9|713.3|722.3|712.7|723|713.4|722.22|712.62|74
1697228100000|2023-10-13 20:15:00|722.33|712.73|721.99|712.39|723.21|713.61|721.84|712.24|103
1697228400000|2023-10-13 20:20:00|722.01|712.41|722.13|712.53|722.23|712.63|721.72|712.12|86
1697228700000|2023-10-13 20:25:00|722.19|712.59|722.07|712.47|723.07|713.47|722.07|712.47|77
1697229000000|2023-10-13 20:30:00|721.93|712.33|721.72|712.12|721.93|712.33|721.56|711.96|66
1697229300000|2023-10-13 20:35:00|721.66|712.06|722.35|712.75|722.42|712.82|721.64|712.04|36
1697229600000|2023-10-13 20:40:00|722.33|712.73|722.3|712.7|722.41|712.81|722.24|712.64|19
1697229900000|2023-10-13 20:45:00|722.52|712.92|722.43|712.83|722.98|713.38|722.37|712.77|19
1697230200000|2023-10-13 20:50:00|722.64|713.04|729.78|720.18|730.31|720.71|722.62|713.02|454
1697230500000|2023-10-13 20:55:00|730.1|720.5|730.69|721.09|732.35|722.75|730.1|720.5|370
1697266800000|2023-10-14 07:00:00|728.91|719.31|729.09|719.49|729.36|719.76|728.73|719.13|60
1697267100000|2023-10-14 07:05:00|729.11|719.51|729.51|719.91|729.55|719.95|729.11|719.51|122
1697267400000|2023-10-14 07:10:00|729.5|719.9|729.26|719.66|729.69|720.09|729|719.4|128
1697267700000|2023-10-14 07:15:00|729.25|719.65|729.71|720.11|729.84|720.24|728.99|719.39|56
1697268000000|2023-10-14 07:20:00|729.84|720.24|728.97|719.37|730.23|720.63|728.97|719.37|46
1697268300000|2023-10-14 07:25:00|729.24|719.64|729.26|719.66|729.35|719.75|728.97|719.37|77
1697268600000|2023-10-14 07:30:00|729.29|719.69|729.25|719.65|729.31|719.71|728.86|719.26|123
1697268900000|2023-10-14 07:35:00|729.24|719.64|728.84|719.24|729.24|719.64|728.84|719.24|9
1697269200000|2023-10-14 07:40:00|729.09|719.49|727.36|717.76|729.09|719.49|726.87|717.27|80
1697269500000|2023-10-14 07:45:00|727.37|717.77|727.38|717.78|727.98|718.38|727.34|717.74|154
1697269800000|2023-10-14 07:50:00|727.39|717.79|727.35|717.75|727.4|717.8|727.32|717.72|33
1697270100000|2023-10-14 07:55:00|727.36|717.76|727.47|717.87|727.51|717.91|727.35|717.75|74
1697270400000|2023-10-14 08:00:00|727.44|717.84|727.91|718.31|728.09|718.49|727.36|717.76|87
1697270700000|2023-10-14 08:05:00|727.88|718.28|727.89|718.29|727.95|718.35|727.54|717.94|31
1697271000000|2023-10-14 08:10:00|727.59|717.99|726.88|717.28|727.64|718.04|726.63|717.03|50
1697271300000|2023-10-14 08:15:00|726.86|717.26|727.81|718.21|727.83|718.23|726.85|717.25|184
1697271600000|2023-10-14 08:20:00|727.82|718.22|728.12|718.52|728.12|718.52|727.81|718.21|16
1697271900000|2023-10-14 08:25:00|727.87|718.27|727.87|718.27|728.12|718.52|727.86|718.26|5
1697272200000|2023-10-14 08:30:00|727.86|718.26|728.62|719.02|728.62|719.02|727.61|718.01|58
1697272500000|2023-10-14 08:35:00|728.37|718.77|728.37|718.77|728.62|719.02|728.35|718.75|14
1697272800000|2023-10-14 08:40:00|728.12|718.52|727.85|718.25|728.37|718.77|727.75|718.15|71
1697273100000|2023-10-14 08:45:00|727.86|718.26|727.93|718.33|727.99|718.39|727.82|718.22|141
1697273400000|2023-10-14 08:50:00|727.92|718.32|727.86|718.26|727.96|718.36|727.37|717.77|91
1697273700000|2023-10-14 08:55:00|727.87|718.27|728.62|719.02|728.62|719.02|727.77|718.17|79
1697274000000|2023-10-14 09:00:00|728.79|719.19|728.81|719.21|729.09|719.49|728.47|718.87|44
1697274300000|2023-10-14 09:05:00|728.83|719.23|729.26|719.66|729.51|719.91|728.82|719.22|12
1697274600000|2023-10-14 09:10:00|729.22|719.62|729.51|719.91|729.51|719.91|729.22|719.62|3
1697274900000|2023-10-14 09:15:00|729.26|719.66|729.74|720.14|729.74|720.14|729.22|719.62|8
1697275200000|2023-10-14 09:20:00|729.69|720.09|728.73|719.13|729.71|720.11|728.23|718.63|73
1697275500000|2023-10-14 09:25:00|728.48|718.88|728.25|718.65|728.52|718.92|728.24|718.64|16
1697275800000|2023-10-14 09:30:00|728.24|718.64|728.45|718.85|728.46|718.86|728.18|718.58|81
1697276100000|2023-10-14 09:35:00|728.44|718.84|728.28|718.68|728.46|718.86|728.22|718.62|41
1697276400000|2023-10-14 09:40:00|728.4|718.8|728.62|719.02|728.62|719.02|728.23|718.63|35
1697276700000|2023-10-14 09:45:00|728.63|719.03|728.52|718.92|728.68|719.08|728.46|718.86|32
1697277000000|2023-10-14 09:50:00|728.57|718.97|729.14|719.54|729.14|719.54|728.57|718.97|24
1697277300000|2023-10-14 09:55:00|729.19|719.59|729.23|719.63|729.23|719.63|729.02|719.42|8
1697277600000|2023-10-14 10:00:00|729.25|719.65|729.27|719.67|729.29|719.69|729.15|719.55|15
1697277900000|2023-10-14 10:05:00|729.28|719.68|729.75|720.15|729.75|720.15|729.27|719.67|12
1697278200000|2023-10-14 10:10:00|729.48|719.88|730.38|720.78|730.53|720.93|729.46|719.86|81
1697278500000|2023-10-14 10:15:00|730.39|720.79|730.54|720.94|730.55|720.95|729.92|720.32|103
1697278800000|2023-10-14 10:20:00|730.55|720.95|729.65|720.05|730.79|721.19|729.64|720.04|132
1697279100000|2023-10-14 10:25:00|729.64|720.04|729.76|720.16|730.17|720.57|729.59|719.99|155
1697279400000|2023-10-14 10:30:00|729.77|720.17|730.24|720.64|730.26|720.66|729.24|719.64|207
1697279700000|2023-10-14 10:35:00|730.25|720.65|730.35|720.75|730.76|721.16|730.24|720.64|106
1697280000000|2023-10-14 10:40:00|730.31|720.71|729.92|720.32|730.37|720.77|729.86|720.26|44
1697280300000|2023-10-14 10:45:00|730.17|720.57|729.38|719.78|730.25|720.65|729.33|719.73|81
1697280600000|2023-10-14 10:50:00|729.39|719.79|728.82|719.22|729.53|719.93|728.54|718.94|31
1697280900000|2023-10-14 10:55:00|729.05|719.45|729.11|719.51|729.16|719.56|729.05|719.45|4
1697281200000|2023-10-14 11:00:00|729.12|719.52|728.73|719.13|729.32|719.72|728.68|719.08|78
1697281500000|2023-10-14 11:05:00|728.68|719.08|728.68|719.08|729|719.4|728.68|719.08|10
1697281800000|2023-10-14 11:10:00|728.76|719.16|728.69|719.09|728.93|719.33|728.68|719.08|8
1697282100000|2023-10-14 11:15:00|728.82|719.22|729.43|719.83|729.43|719.83|728.61|719.01|36
1697282400000|2023-10-14 11:20:00|729.42|719.82|729.49|719.89|729.59|719.99|729.24|719.64|39
1697282700000|2023-10-14 11:25:00|729.51|719.91|729.48|719.88|729.55|719.95|729.08|719.48|61
1697283000000|2023-10-14 11:30:00|729.51|719.91|729.62|720.02|729.9|720.3|729.51|719.91|54
1697283300000|2023-10-14 11:35:00|729.57|719.97|729.49|719.89|730.02|720.42|729.48|719.88|49
1697283600000|2023-10-14 11:40:00|729.48|719.88|729.48|719.88|729.48|719.88|729.36|719.76|36
1697283900000|2023-10-14 11:45:00|729.46|719.86|729.19|719.59|729.47|719.87|728.79|719.19|92
1697284200000|2023-10-14 11:50:00|729.31|719.71|729.87|720.27|729.89|720.29|729.19|719.59|47
1697284500000|2023-10-14 11:55:00|729.8|720.2|729.67|720.07|730.16|720.56|729.64|720.04|113
1697284800000|2023-10-14 12:00:00|729.68|720.08|730.16|720.56|730.17|720.57|729.67|720.07|117
1697285100000|2023-10-14 12:05:00|730.14|720.54|729.55|719.95|730.16|720.56|729.51|719.91|103
1697285400000|2023-10-14 12:10:00|729.56|719.96|729.48|719.88|729.66|720.06|729.25|719.65|136
1697285700000|2023-10-14 12:15:00|729.49|719.89|729.35|719.75|729.65|720.05|729.29|719.69|92
1697286000000|2023-10-14 12:20:00|729.45|719.85|729.48|719.88|729.51|719.91|729.33|719.73|31
1697286300000|2023-10-14 12:25:00|729.49|719.89|729.66|720.06|729.91|720.31|729.19|719.59|24
1697286600000|2023-10-14 12:30:00|730.02|720.42|730.25|720.65|730.25|720.65|729.81|720.21|6
1697286900000|2023-10-14 12:35:00|730.24|720.64|730.25|720.65|730.25|720.65|730.19|720.59|12
1697287200000|2023-10-14 12:40:00|730.2|720.6|730.25|720.65|730.25|720.65|729.97|720.37|23
1697287500000|2023-10-14 12:45:00|730.18|720.58|731.25|721.65|731.51|721.91|730.18|720.58|46
1697287800000|2023-10-14 12:50:00|731.51|721.91|732.17|722.57|732.17|722.57|731.25|721.65|84
1697288100000|2023-10-14 12:55:00|731.92|722.32|732.35|722.75|732.36|722.76|731.92|722.32|41
1697288400000|2023-10-14 13:00:00|732.43|722.83|733.09|723.49|733.09|723.49|732.43|722.83|15
1697288700000|2023-10-14 13:05:00|733.07|723.47|732.26|722.66|733.07|723.47|731.62|722.02|121
1697289000000|2023-10-14 13:10:00|732.27|722.67|732.31|722.71|732.44|722.84|731.4|721.8|178
1697289300000|2023-10-14 13:15:00|732.3|722.7|732.18|722.58|732.46|722.86|731.72|722.12|89
1697289600000|2023-10-14 13:20:00|732.17|722.57|733.67|724.07|733.67|724.07|732.17|722.57|127
1697289900000|2023-10-14 13:25:00|733.42|723.82|733.42|723.82|733.67|724.07|732.72|723.12|112
1697290200000|2023-10-14 13:30:00|733.67|724.07|733.67|724.07|734.04|724.44|733.35|723.75|96
1697290500000|2023-10-14 13:35:00|733.68|724.08|733.33|723.73|733.68|724.08|733.26|723.66|81
1697290800000|2023-10-14 13:40:00|733.34|723.74|733.58|723.98|733.63|724.03|733.33|723.73|88
1697291100000|2023-10-14 13:45:00|733.59|723.99|733.56|723.96|734.04|724.44|733.17|723.57|101
1697291400000|2023-10-14 13:50:00|733.57|723.97|733.81|724.21|733.81|724.21|733.32|723.72|83
1697291700000|2023-10-14 13:55:00|733.8|724.2|733.6|724|733.86|724.26|733.54|723.94|73
1697292000000|2023-10-14 14:00:00|734.05|724.45|734.29|724.69|734.29|724.69|733.6|724|17
1697292300000|2023-10-14 14:05:00|734.3|724.7|734.43|724.83|734.51|724.91|734.3|724.7|13
1697292600000|2023-10-14 14:10:00|734.44|724.84|734.49|724.89|734.57|724.97|734.44|724.84|8
1697292900000|2023-10-14 14:15:00|734.5|724.9|734.2|724.6|734.62|725.02|733.88|724.28|54
1697293200000|2023-10-14 14:20:00|734.21|724.61|734.2|724.6|734.31|724.71|733.84|724.24|89
1697293500000|2023-10-14 14:25:00|734.13|724.53|733.47|723.87|734.16|724.56|733.42|723.82|101
1697293800000|2023-10-14 14:30:00|733.48|723.88|733.05|723.45|733.64|724.04|732.57|722.97|41
1697294100000|2023-10-14 14:35:00|733.07|723.47|731.87|722.27|733.19|723.59|731.82|722.22|69
1697294400000|2023-10-14 14:40:00|731.88|722.28|732.37|722.77|732.56|722.96|731.8|722.2|72
1697294700000|2023-10-14 14:45:00|732.38|722.78|732.6|723|732.88|723.28|732.37|722.77|37
1697295000000|2023-10-14 14:50:00|732.36|722.76|732.39|722.79|732.51|722.91|732.11|722.51|34
1697295300000|2023-10-14 14:55:00|731.96|722.36|732.11|722.51|732.11|722.51|731.96|722.36|2
1697295600000|2023-10-14 15:00:00|731.96|722.36|732.39|722.79|732.62|723.02|731.96|722.36|40
1697295900000|2023-10-14 15:05:00|732.46|722.86|732.71|723.11|732.71|723.11|732.39|722.79|40
1697296200000|2023-10-14 15:10:00|732.76|723.16|733.03|723.43|733.03|723.43|732.53|722.93|8
1697296500000|2023-10-14 15:15:00|732.89|723.29|733.79|724.19|734.04|724.44|732.89|723.29|63
1697296800000|2023-10-14 15:20:00|733.8|724.2|734.28|724.68|734.3|724.7|733.66|724.06|44
1697297100000|2023-10-14 15:25:00|734.32|724.72|734.58|724.98|734.58|724.98|734.32|724.72|4
1697297400000|2023-10-14 15:30:00|734.71|725.11|734.36|724.76|734.83|725.23|734.31|724.71|29
1697297700000|2023-10-14 15:35:00|733.96|724.36|734.6|725|734.93|725.33|733.96|724.36|32
1697298000000|2023-10-14 15:40:00|734.57|724.97|734.99|725.39|734.99|725.39|734.34|724.74|59
1697298300000|2023-10-14 15:45:00|734.87|725.27|735.16|725.56|735.16|725.56|734.37|724.77|71
1697298600000|2023-10-14 15:50:00|735.23|725.63|735.09|725.49|735.28|725.68|734.68|725.08|59
1697298900000|2023-10-14 15:55:00|734.96|725.36|735.65|726.05|736.2|726.6|734.96|725.36|102
1697299200000|2023-10-14 16:00:00|735.64|726.04|736.38|726.78|736.63|727.03|735.64|726.04|33
1697299500000|2023-10-14 16:05:00|736.63|727.03|736.51|726.91|737.26|727.66|736.38|726.78|116
1697299800000|2023-10-14 16:10:00|736.5|726.9|736.93|727.33|737.26|727.66|736.44|726.84|65
1697300100000|2023-10-14 16:15:00|736.92|727.32|737.19|727.59|737.82|728.22|736.57|726.97|63
1697300400000|2023-10-14 16:20:00|737.18|727.58|735.4|725.8|737.18|727.58|735.22|725.62|159
1697300700000|2023-10-14 16:25:00|735.35|725.75|735.21|725.61|735.44|725.84|735.13|725.53|91
1697301000000|2023-10-14 16:30:00|735.18|725.58|735.8|726.2|735.89|726.29|735.13|725.53|35
1697301300000|2023-10-14 16:35:00|735.79|726.19|736.06|726.46|736.06|726.46|735.16|725.56|108
1697301600000|2023-10-14 16:40:00|736.07|726.47|736.2|726.6|736.2|726.6|736.06|726.46|19
1697301900000|2023-10-14 16:45:00|736.21|726.61|736.49|726.89|736.72|727.12|736.21|726.61|20
1697302200000|2023-10-14 16:50:00|736.5|726.9|737.03|727.43|737.03|727.43|736.49|726.89|14
1697302500000|2023-10-14 16:55:00|737.04|727.44|737.68|728.08|737.68|728.08|737.04|727.44|20
1697302800000|2023-10-14 17:00:00|737.51|727.91|737.7|728.1|737.7|728.1|737.05|727.45|21
1697303100000|2023-10-14 17:05:00|737.49|727.89|737.73|728.13|737.73|728.13|737.36|727.76|38
1697303400000|2023-10-14 17:10:00|737.86|728.26|737.42|727.82|738.19|728.59|737.34|727.74|39
1697303700000|2023-10-14 17:15:00|737.41|727.81|739.08|729.48|739.08|729.48|737.41|727.81|59
1697304000000|2023-10-14 17:20:00|738.92|729.32|739.1|729.5|739.1|729.5|738.5|728.9|40
1697304300000|2023-10-14 17:25:00|739.11|729.51|738.43|728.83|739.11|729.51|738.42|728.82|29
1697304600000|2023-10-14 17:30:00|738.41|728.81|739.01|729.41|739.01|729.41|738.21|728.61|41
1697304900000|2023-10-14 17:35:00|738.84|729.24|738.81|729.21|738.84|729.24|738.81|729.21|2
1697305200000|2023-10-14 17:40:00|739.06|729.46|738.96|729.36|739.06|729.46|738.81|729.21|14
1697305500000|2023-10-14 17:45:00|738.95|729.35|738.44|728.84|738.95|729.35|738.25|728.65|81
1697305800000|2023-10-14 17:50:00|738.24|728.64|738.25|728.65|738.47|728.87|737.83|728.23|53
1697306100000|2023-10-14 17:55:00|738.26|728.66|737.72|728.12|738.34|728.74|737.72|728.12|67
1697306400000|2023-10-14 18:00:00|737.79|728.19|738.53|728.93|738.66|729.06|737.72|728.12|142
1697306700000|2023-10-14 18:05:00|738.54|728.94|738.9|729.3|739.23|729.63|738.53|728.93|141
1697307000000|2023-10-14 18:10:00|738.89|729.29|738.95|729.35|739.15|729.55|738.77|729.17|117
1697307300000|2023-10-14 18:15:00|738.96|729.36|739.01|729.41|739.27|729.67|738.96|729.36|92
1697307600000|2023-10-14 18:20:00|739.03|729.43|739.53|729.93|739.53|729.93|739.01|729.41|49
1697307900000|2023-10-14 18:25:00|739.54|729.94|739.33|729.73|739.54|729.94|739.25|729.65|83
1697308200000|2023-10-14 18:30:00|739.57|729.97|740.05|730.45|740.05|730.45|739.57|729.97|21
1697308500000|2023-10-14 18:35:00|739.8|730.2|741.35|731.75|741.63|732.03|739.8|730.2|24
1697308800000|2023-10-14 18:40:00|741.63|732.03|741.34|731.74|741.63|732.03|740.54|730.94|73
1697309100000|2023-10-14 18:45:00|741.33|731.73|741.05|731.45|741.34|731.74|740.71|731.11|71
1697309400000|2023-10-14 18:50:00|741.04|731.44|741.67|732.07|741.67|732.07|740.76|731.16|66
1697309700000|2023-10-14 18:55:00|741.71|732.11|740.21|730.61|741.77|732.17|739.45|729.85|115
1697310000000|2023-10-14 19:00:00|740.2|730.6|739.83|730.23|740.92|731.32|739.83|730.23|79
1697310300000|2023-10-14 19:05:00|739.79|730.19|739.65|730.05|740.32|730.72|739.65|730.05|47
1697310600000|2023-10-14 19:10:00|739.55|729.95|738.46|728.86|739.55|729.95|738.36|728.76|117
1697310900000|2023-10-14 19:15:00|738.48|728.88|738.98|729.38|738.98|729.38|737.83|728.23|137
1697311200000|2023-10-14 19:20:00|738.99|729.39|738.37|728.77|739.33|729.73|738.13|728.53|109
1697311500000|2023-10-14 19:25:00|738.32|728.72|738.73|729.13|738.98|729.38|738.22|728.62|73
1697311800000|2023-10-14 19:30:00|738.74|729.14|737.81|728.21|738.74|729.14|737.81|728.21|127
1697312100000|2023-10-14 19:35:00|737.8|728.2|738.3|728.7|738.38|728.78|737.74|728.14|116
1697312400000|2023-10-14 19:40:00|738.32|728.72|738.35|728.75|738.4|728.8|738.17|728.57|73
1697312700000|2023-10-14 19:45:00|738.36|728.76|738.36|728.76|738.38|728.78|738.16|728.56|37
1697313000000|2023-10-14 19:50:00|738.37|728.77|738.84|729.24|739.01|729.41|738.37|728.77|49
1697313300000|2023-10-14 19:55:00|738.85|729.25|738.83|729.23|738.86|729.26|738.64|729.04|17
1697313600000|2023-10-14 20:00:00|738.82|729.22|738.22|728.62|738.95|729.35|737.93|728.33|103
1697313900000|2023-10-14 20:05:00|738.19|728.59|737.24|727.64|738.27|728.67|737.03|727.43|120
1697314200000|2023-10-14 20:10:00|737.27|727.67|737.22|727.62|737.41|727.81|736.87|727.27|31
1697314500000|2023-10-14 20:15:00|737.2|727.6|737.16|727.56|737.21|727.61|736.44|726.84|76
1697314800000|2023-10-14 20:20:00|737.19|727.59|737.06|727.46|737.81|728.21|736.84|727.24|24
1697315100000|2023-10-14 20:25:00|736.81|727.21|735.75|726.15|736.81|727.21|735.56|725.96|71
1697315400000|2023-10-14 20:30:00|735.72|726.12|737.51|727.91|737.52|727.92|735.69|726.09|106
1697315700000|2023-10-14 20:35:00|737.53|727.93|737.52|727.92|737.58|727.98|737.49|727.89|41
1697316000000|2023-10-14 20:40:00|737.51|727.91|737.48|727.88|737.52|727.92|737.27|727.67|8
1697316300000|2023-10-14 20:45:00|737.62|728.02|738.23|728.63|738.23|728.63|737.5|727.9|27
1697316600000|2023-10-14 20:50:00|738.11|728.51|737.17|727.57|738.11|728.51|737.1|727.5|67
1697316900000|2023-10-14 20:55:00|737.11|727.51|737.37|727.77|737.37|727.77|737.1|727.5|21
1697317200000|2023-10-14 21:00:00|737.48|727.88|738.18|728.58|738.42|728.82|737.48|727.88|73
1697317500000|2023-10-14 21:05:00|738.17|728.57|738.69|729.09|738.93|729.33|737.88|728.28|65
1697317800000|2023-10-14 21:10:00|738.7|729.1|737.76|728.16|738.7|729.1|737.53|727.93|107
1697318100000|2023-10-14 21:15:00|737.75|728.15|738.66|729.06|738.87|729.27|737.75|728.15|79
1697318400000|2023-10-14 21:20:00|738.65|729.05|737.37|727.77|738.65|729.05|737.35|727.75|74
1697318700000|2023-10-14 21:25:00|737.36|727.76|736.44|726.84|737.36|727.76|736.43|726.83|165
1697319000000|2023-10-14 21:30:00|736.45|726.85|736.64|727.04|737.16|727.56|735.9|726.3|110
1697319300000|2023-10-14 21:35:00|736.63|727.03|736.45|726.85|737.17|727.57|736.41|726.81|90
1697319600000|2023-10-14 21:40:00|736.43|726.83|736.46|726.86|736.46|726.86|736.05|726.45|19
1697319900000|2023-10-14 21:45:00|736.4|726.8|735.9|726.3|736.46|726.86|735.9|726.3|19
1697320200000|2023-10-14 21:50:00|735.89|726.29|735.68|726.08|736.32|726.72|735.68|726.08|44
1697320500000|2023-10-14 21:55:00|735.67|726.07|734.33|724.73|735.67|726.07|734.31|724.71|81
1697320800000|2023-10-14 22:00:00|734.37|724.77|735.56|725.96|735.89|726.29|734.37|724.77|66
1697321100000|2023-10-14 22:05:00|735.52|725.92|735.24|725.64|735.56|725.96|735.24|725.64|41
1697321400000|2023-10-14 22:10:00|734.99|725.39|735.52|725.92|735.76|726.16|734.99|725.39|68
1697321700000|2023-10-14 22:15:00|735.51|725.91|735.49|725.89|735.76|726.16|735.46|725.86|69
1697322000000|2023-10-14 22:20:00|735.51|725.91|735.6|726|735.96|726.36|735.47|725.87|28
1697322300000|2023-10-14 22:25:00|735.3|725.7|734.1|724.5|735.47|725.87|734|724.4|69
1697322600000|2023-10-14 22:30:00|734.25|724.65|734.43|724.83|734.44|724.84|734.24|724.64|16
1697322900000|2023-10-14 22:35:00|734.44|724.84|735.2|725.6|735.35|725.75|734.42|724.82|55
1697323200000|2023-10-14 22:40:00|735.25|725.65|735.02|725.42|735.25|725.65|735.02|725.42|14
1697323500000|2023-10-14 22:45:00|735.21|725.61|735.39|725.79|735.47|725.87|735.21|725.61|19
1697323800000|2023-10-14 22:50:00|735.42|725.82|736.4|726.8|737.17|727.57|735.42|725.82|93
1697324100000|2023-10-14 22:55:00|736.32|726.72|736.9|727.3|736.9|727.3|736.32|726.72|81
1697324400000|2023-10-14 23:00:00|736.64|727.04|737.03|727.43|737.03|727.43|736.53|726.93|30
1697324700000|2023-10-14 23:05:00|737.04|727.44|736.52|726.92|737.04|727.44|736.52|726.92|25
1697325000000|2023-10-14 23:10:00|736.53|726.93|736.52|726.92|736.64|727.04|736.38|726.78|44
1697325300000|2023-10-14 23:15:00|736.51|726.91|738.02|728.42|738.25|728.65|736.51|726.91|82
1697325600000|2023-10-14 23:20:00|738.01|728.41|738.26|728.66|738.51|728.91|737.56|727.96|131
1697325900000|2023-10-14 23:25:00|738.25|728.65|737.84|728.24|738.31|728.71|737.84|728.24|62
1697326200000|2023-10-14 23:30:00|737.79|728.19|737.55|727.95|738|728.4|737.33|727.73|51
1697326500000|2023-10-14 23:35:00|737.54|727.94|736.72|727.12|737.55|727.95|736.72|727.12|95
1697326800000|2023-10-14 23:40:00|736.79|727.19|737.36|727.76|737.58|727.98|736.72|727.12|138
1697327100000|2023-10-14 23:45:00|737.37|727.77|736.76|727.16|737.5|727.9|736.47|726.87|100
1697327400000|2023-10-14 23:50:00|736.75|727.15|736.8|727.2|737.25|727.65|736.71|727.11|35
1697327700000|2023-10-14 23:55:00|736.84|727.24|737.62|728.02|737.87|728.27|736.84|727.24|79
1697328000000|2023-10-15 00:00:00|737.37|727.77|737.36|727.76|737.62|728.02|736.91|727.31|49
1697328300000|2023-10-15 00:05:00|737.37|727.77|738.2|728.6|738.45|728.85|737.36|727.76|36
1697328600000|2023-10-15 00:10:00|738.18|728.58|738.95|729.35|739.22|729.62|737.93|728.33|81
1697328900000|2023-10-15 00:15:00|738.94|729.34|738.36|728.76|739.23|729.63|738.36|728.76|116
1697329200000|2023-10-15 00:20:00|738.34|728.74|737.38|727.78|738.34|728.74|737.33|727.73|126
1697329500000|2023-10-15 00:25:00|737.39|727.79|737.07|727.47|738.03|728.43|736.82|727.22|69
1697329800000|2023-10-15 00:30:00|737.34|727.74|736.81|727.21|737.34|727.74|736.66|727.06|17
1697330100000|2023-10-15 00:35:00|736.8|727.2|735.81|726.21|736.8|727.2|735.81|726.21|27
1697330400000|2023-10-15 00:40:00|735.33|725.73|735.62|726.02|736.29|726.69|735.33|725.73|103
1697330700000|2023-10-15 00:45:00|735.63|726.03|736.19|726.59|736.28|726.68|735.3|725.7|105
1697331000000|2023-10-15 00:50:00|736.18|726.58|735.3|725.7|736.18|726.58|735.29|725.69|81
1697331300000|2023-10-15 00:55:00|735.29|725.69|737.09|727.49|737.09|727.49|735.29|725.69|60
1697331600000|2023-10-15 01:00:00|736.84|727.24|736.42|726.82|737.09|727.49|736.38|726.78|70
1697331900000|2023-10-15 01:05:00|736.52|726.92|736.82|727.22|736.83|727.23|736.42|726.82|114
1697332200000|2023-10-15 01:10:00|736.81|727.21|736.77|727.17|736.88|727.28|736.51|726.91|61
1697332500000|2023-10-15 01:15:00|736.76|727.16|737.17|727.57|737.17|727.57|736.4|726.8|53
1697332800000|2023-10-15 01:20:00|737.42|727.82|737.72|728.12|737.76|728.16|737.26|727.66|14
1697333100000|2023-10-15 01:25:00|737.46|727.86|738.1|728.5|738.1|728.5|737.46|727.86|15
1697333400000|2023-10-15 01:30:00|737.9|728.3|737.45|727.85|738.16|728.56|737.45|727.85|43
1697333700000|2023-10-15 01:35:00|737.44|727.84|738.17|728.57|738.17|728.57|737.04|727.44|50
1697334000000|2023-10-15 01:40:00|738.34|728.74|741.9|732.3|741.94|732.34|738.25|728.65|257
1697334300000|2023-10-15 01:45:00|741.65|732.05|742.2|732.6|742.64|733.04|741.57|731.97|107
1697334600000|2023-10-15 01:50:00|742.22|732.62|741.84|732.24|742.24|732.64|741.1|731.5|192
1697334900000|2023-10-15 01:55:00|741.81|732.21|740.55|730.95|742.13|732.53|739.95|730.35|224
1697335200000|2023-10-15 02:00:00|740.56|730.96|740.75|731.15|741.12|731.52|740.38|730.78|35
1697335500000|2023-10-15 02:05:00|740.74|731.14|739.76|730.16|740.99|731.39|739.37|729.77|90
1697335800000|2023-10-15 02:10:00|739.79|730.19|740.01|730.41|740.41|730.81|739.4|729.8|59
1697336100000|2023-10-15 02:15:00|739.76|730.16|739.29|729.69|740.19|730.59|739.29|729.69|74
1697336400000|2023-10-15 02:20:00|739.2|729.6|739.19|729.59|739.33|729.73|738.85|729.25|56
1697336700000|2023-10-15 02:25:00|739.16|729.56|739.13|729.53|739.34|729.74|739.07|729.47|74
1697337000000|2023-10-15 02:30:00|739.14|729.54|739.68|730.08|740|730.4|739.14|729.54|54
1697337300000|2023-10-15 02:35:00|739.79|730.19|740.57|730.97|740.57|730.97|739.79|730.19|32
1697337600000|2023-10-15 02:40:00|740.94|731.34|741.25|731.65|741.46|731.86|740.94|731.34|46
1697337900000|2023-10-15 02:45:00|741.26|731.66|741.29|731.69|741.3|731.7|740.8|731.2|66
1697338200000|2023-10-15 02:50:00|741.26|731.66|741.42|731.82|741.45|731.85|740.77|731.17|72
1697338500000|2023-10-15 02:55:00|741.41|731.81|739.81|730.21|741.56|731.96|739.48|729.88|149
1697338800000|2023-10-15 03:00:00|739.79|730.19|739.81|730.21|740.27|730.67|739.37|729.77|117
1697339100000|2023-10-15 03:05:00|740.04|730.44|739.76|730.16|740.04|730.44|739.76|730.16|3
1697339400000|2023-10-15 03:10:00|739.93|730.33|739.95|730.35|740.19|730.59|739.52|729.92|76
1697339700000|2023-10-15 03:15:00|739.96|730.36|738.77|729.17|739.96|730.36|738.33|728.73|98
1697340000000|2023-10-15 03:20:00|738.76|729.16|738.66|729.06|739.1|729.5|738.45|728.85|90
1697340300000|2023-10-15 03:25:00|738.64|729.04|738.62|729.02|738.74|729.14|738.52|728.92|51
1697340600000|2023-10-15 03:30:00|738.65|729.05|739.4|729.8|739.42|729.82|738.62|729.02|37
1697340900000|2023-10-15 03:35:00|739.39|729.79|738.63|729.03|739.48|729.88|738.63|729.03|45
1697341200000|2023-10-15 03:40:00|738.62|729.02|738.42|728.82|738.62|729.02|738.31|728.71|42
1697341500000|2023-10-15 03:45:00|738.61|729.01|738.68|729.08|738.76|729.16|738.44|728.84|68
1697341800000|2023-10-15 03:50:00|738.69|729.09|737.82|728.22|738.81|729.21|737.77|728.17|78
1697342100000|2023-10-15 03:55:00|737.84|728.24|737.75|728.15|738.36|728.76|737.74|728.14|70
1697342400000|2023-10-15 04:00:00|737.76|728.16|738.36|728.76|738.41|728.81|737.75|728.15|59
1697342700000|2023-10-15 04:05:00|738.3|728.7|737.94|728.34|738.6|729|737.86|728.26|85
1697343000000|2023-10-15 04:10:00|737.93|728.33|737.27|727.67|737.93|728.33|737.25|727.65|39
1697343300000|2023-10-15 04:15:00|737.28|727.68|737.75|728.15|737.76|728.16|737.27|727.67|47
1697343600000|2023-10-15 04:20:00|737.76|728.16|738.52|728.92|738.52|728.92|737.76|728.16|13
1697343900000|2023-10-15 04:25:00|738.24|728.64|738.24|728.64|738.24|728.64|738.24|728.64|1
1697344200000|2023-10-15 04:30:00|738.44|728.84|738.82|729.22|739.09|729.49|738.44|728.84|12
1697344500000|2023-10-15 04:35:00|738.81|729.21|738.16|728.56|738.81|729.21|738.15|728.55|17
1697344800000|2023-10-15 04:40:00|738.21|728.61|737.74|728.14|738.42|728.82|737.65|728.05|34
1697345100000|2023-10-15 04:45:00|737.75|728.15|738.23|728.63|738.24|728.64|737.5|727.9|26
1697345400000|2023-10-15 04:50:00|738.25|728.65|738.03|728.43|738.76|729.16|737.97|728.37|45
1697345700000|2023-10-15 04:55:00|738.05|728.45|738.28|728.68|738.39|728.79|737.97|728.37|63
1697346000000|2023-10-15 05:00:00|738.27|728.67|737.87|728.27|738.47|728.87|737.84|728.24|69
1697346300000|2023-10-15 05:05:00|738.07|728.47|737.03|727.43|738.08|728.48|736.97|727.37|32
1697346600000|2023-10-15 05:10:00|737.02|727.42|736.96|727.36|737.03|727.43|736.82|727.22|23
1697346900000|2023-10-15 05:15:00|737.21|727.61|737.72|728.12|737.89|728.29|736.93|727.33|41
1697347200000|2023-10-15 05:20:00|737.73|728.13|738.38|728.78|738.67|729.07|737.73|728.13|17
1697347500000|2023-10-15 05:25:00|738.61|729.01|738.66|729.06|738.73|729.13|738.61|729.01|6
1697347800000|2023-10-15 05:30:00|738.4|728.8|738.31|728.71|738.63|729.03|738.31|728.71|43
1697348100000|2023-10-15 05:35:00|738.32|728.72|738.48|728.88|738.48|728.88|738.31|728.71|50
1697348400000|2023-10-15 05:40:00|738.49|728.89|738.85|729.25|738.85|729.25|738.49|728.89|21
1697348700000|2023-10-15 05:45:00|738.65|729.05|739.15|729.55|739.22|729.62|738.65|729.05|40
1697349000000|2023-10-15 05:50:00|739.16|729.56|739.08|729.48|739.21|729.61|738.84|729.24|68
1697349300000|2023-10-15 05:55:00|739.07|729.47|739.04|729.44|739.07|729.47|738.95|729.35|106
1697349600000|2023-10-15 06:00:00|738.88|729.28|738.3|728.7|738.91|729.31|738.3|728.7|6
1697349900000|2023-10-15 06:05:00|738.28|728.68|738.56|728.96|738.58|728.98|738.19|728.59|64
1697350200000|2023-10-15 06:10:00|738.55|728.95|738.45|728.85|738.7|729.1|738.4|728.8|96
1697350500000|2023-10-15 06:15:00|738.46|728.86|738.95|729.35|739.01|729.41|738.45|728.85|52
1697350800000|2023-10-15 06:20:00|739.07|729.47|738.9|729.3|739.11|729.51|738.9|729.3|3
1697351100000|2023-10-15 06:25:00|739.16|729.56|739.27|729.67|739.27|729.67|739.16|729.56|2
1697351400000|2023-10-15 06:30:00|739.28|729.68|739.12|729.52|739.28|729.68|738.98|729.38|8
1697351700000|2023-10-15 06:35:00|739.03|729.43|739.23|729.63|739.24|729.64|738.79|729.19|34
1697352000000|2023-10-15 06:40:00|739.24|729.64|739.02|729.42|739.24|729.64|739.02|729.42|12
1697352300000|2023-10-15 06:45:00|739.14|729.54|739.24|729.64|739.24|729.64|739.14|729.54|9
1697352600000|2023-10-15 06:50:00|739.23|729.63|739.22|729.62|739.26|729.66|739.22|729.62|9
1697352900000|2023-10-15 06:55:00|739.23|729.63|739.7|730.1|739.77|730.17|739.22|729.62|20
1697353200000|2023-10-15 07:00:00|739.67|730.07|740.3|730.7|740.3|730.7|739.67|730.07|28
1697353500000|2023-10-15 07:05:00|740.8|731.2|740.47|730.87|741.3|731.7|740.34|730.74|5
1697353800000|2023-10-15 07:10:00|740.13|730.53|740.37|730.77|740.62|731.02|740.13|730.53|18
1697354100000|2023-10-15 07:15:00|740.36|730.76|740.32|730.72|740.62|731.02|740.21|730.61|23
1697354400000|2023-10-15 07:20:00|740.21|730.61|740.19|730.59|740.21|730.61|739.87|730.27|11
1697354700000|2023-10-15 07:25:00|740.21|730.61|740.9|731.3|740.9|731.3|740.2|730.6|17
1697355000000|2023-10-15 07:30:00|740.89|731.29|740.37|730.77|741|731.4|740.37|730.77|58
1697355300000|2023-10-15 07:35:00|740.36|730.76|740.08|730.48|740.62|731.02|740.08|730.48|30
1697355600000|2023-10-15 07:40:00|740|730.4|739.57|729.97|740.14|730.54|739.42|729.82|51
1697355900000|2023-10-15 07:45:00|739.58|729.98|739.17|729.57|739.6|730|739.17|729.57|41
1697356200000|2023-10-15 07:50:00|738.72|729.12|738.92|729.32|739.02|729.42|738.6|729|60
1697356500000|2023-10-15 07:55:00|738.93|729.33|739.82|730.22|740.11|730.51|738.93|729.33|77
1697356800000|2023-10-15 08:00:00|739.79|730.19|740.69|731.09|740.69|731.09|739.79|730.19|47
1697357100000|2023-10-15 08:05:00|740.43|730.83|739.87|730.27|740.43|730.83|739.58|729.98|51
1697357400000|2023-10-15 08:10:00|739.86|730.26|738.91|729.31|739.86|730.26|738.89|729.29|69
1697357700000|2023-10-15 08:15:00|738.9|729.3|738.37|728.77|738.9|729.3|738.31|728.71|103
1697358000000|2023-10-15 08:20:00|738.38|728.78|738.42|728.82|739.12|729.52|738.3|728.7|100
1697358300000|2023-10-15 08:25:00|738.44|728.84|738.98|729.38|739.26|729.66|738.43|728.83|59
1697358600000|2023-10-15 08:30:00|738.99|729.39|739.77|730.17|739.96|730.36|738.98|729.38|55
1697358900000|2023-10-15 08:35:00|739.78|730.18|740.3|730.7|740.5|730.9|739.72|730.12|29
1697359200000|2023-10-15 08:40:00|740.28|730.68|740.49|730.89|741.01|731.41|740.28|730.68|43
1697359500000|2023-10-15 08:45:00|740.48|730.88|741.25|731.65|741.25|731.65|740.46|730.86|62
1697359800000|2023-10-15 08:50:00|741.24|731.64|742.24|732.64|742.44|732.84|740.94|731.34|54
1697360100000|2023-10-15 08:55:00|742.25|732.65|742.29|732.69|742.67|733.07|741.8|732.2|51
1697360400000|2023-10-15 09:00:00|742.23|732.63|743.12|733.52|743.12|733.52|741.8|732.2|49
1697360700000|2023-10-15 09:05:00|743.14|733.54|743.16|733.56|743.37|733.77|742.89|733.29|18
1697361000000|2023-10-15 09:10:00|743.09|733.49|743.79|734.19|743.91|734.31|743.08|733.48|20
1697361300000|2023-10-15 09:15:00|743.78|734.18|743.79|734.19|744.04|734.44|743.75|734.15|18
1697361600000|2023-10-15 09:20:00|743.76|734.16|742.87|733.27|743.76|734.16|742.87|733.27|86
1697361900000|2023-10-15 09:25:00|742.88|733.28|743.15|733.55|743.15|733.55|742.64|733.04|25
1697362200000|2023-10-15 09:30:00|742.9|733.3|743.79|734.19|743.79|734.19|742.9|733.3|18
1697362500000|2023-10-15 09:35:00|743.77|734.17|743.79|734.19|743.79|734.19|743.52|733.92|19
1697362800000|2023-10-15 09:40:00|744.04|734.44|743.8|734.2|744.05|734.45|743.54|733.94|7
1697363100000|2023-10-15 09:45:00|743.55|733.95|743.92|734.32|744.05|734.45|743.55|733.95|13
1697363400000|2023-10-15 09:50:00|743.93|734.33|744.13|734.53|744.31|734.71|743.79|734.19|22
1697363700000|2023-10-15 09:55:00|744.32|734.72|744.18|734.58|744.57|734.97|744.14|734.54|14
1697364000000|2023-10-15 10:00:00|744.34|734.74|743.9|734.3|744.59|734.99|743.83|734.23|34
1697364300000|2023-10-15 10:05:00|743.72|734.12|743.35|733.75|743.85|734.25|743.12|733.52|39
1697364600000|2023-10-15 10:10:00|743.44|733.84|743.37|733.77|743.44|733.84|743.27|733.67|32
1697364900000|2023-10-15 10:15:00|743.25|733.65|743.18|733.58|743.25|733.65|742.61|733.01|27
1697365200000|2023-10-15 10:20:00|742.89|733.29|742.72|733.12|743.26|733.66|742.63|733.03|38
1697365500000|2023-10-15 10:25:00|742.93|733.33|742.67|733.07|743.25|733.65|742.67|733.07|32
1697365800000|2023-10-15 10:30:00|742.5|732.9|742.4|732.8|742.67|733.07|742.4|732.8|7
1697366100000|2023-10-15 10:35:00|742.43|732.83|743.1|733.5|743.1|733.5|742.43|732.83|39
1697366400000|2023-10-15 10:40:00|743.08|733.48|743.94|734.34|744.09|734.49|743.08|733.48|40
1697366700000|2023-10-15 10:45:00|744.03|734.43|743.88|734.28|744.23|734.63|743.62|734.02|31
1697367000000|2023-10-15 10:50:00|743.89|734.29|744.37|734.77|744.37|734.77|743.55|733.95|35
1697367300000|2023-10-15 10:55:00|744.62|735.02|743.82|734.22|744.87|735.27|743.42|733.82|76
1697367600000|2023-10-15 11:00:00|743.81|734.21|741.97|732.37|743.81|734.21|741.96|732.36|75
1697367900000|2023-10-15 11:05:00|741.96|732.36|740.77|731.17|742.21|732.61|740.52|730.92|70
1697368200000|2023-10-15 11:10:00|740.76|731.16|741.24|731.64|741.25|731.65|740.43|730.83|27
1697368500000|2023-10-15 11:15:00|741.25|731.65|741.05|731.45|741.52|731.92|740.04|730.44|41
1697368800000|2023-10-15 11:20:00|741.06|731.46|741.13|731.53|741.28|731.68|740.69|731.09|37
1697369100000|2023-10-15 11:25:00|741.08|731.48|741.38|731.78|741.59|731.99|741.08|731.48|18
1697369400000|2023-10-15 11:30:00|741.37|731.77|741.28|731.68|741.42|731.82|741.28|731.68|10
1697369700000|2023-10-15 11:35:00|741.3|731.7|740.82|731.22|741.35|731.75|740.54|730.94|24
1697370000000|2023-10-15 11:40:00|740.83|731.23|740.65|731.05|740.92|731.32|740.42|730.82|29
1697370300000|2023-10-15 11:45:00|740.4|730.8|739.55|729.95|740.55|730.95|739.55|729.95|12
1697370600000|2023-10-15 11:50:00|739.8|730.2|739.3|729.7|739.84|730.24|739.3|729.7|6
1697370900000|2023-10-15 11:55:00|739.8|730.2|739.3|729.7|739.8|730.2|739.3|729.7|8
1697371200000|2023-10-15 12:00:00|738.8|729.2|739.42|729.82|739.42|729.82|738.3|728.7|15
1697371500000|2023-10-15 12:05:00|739.43|729.83|739.45|729.85|739.7|730.1|739.4|729.8|23
1697371800000|2023-10-15 12:10:00|739.44|729.84|739.22|729.62|739.44|729.84|739.04|729.44|17
1697372100000|2023-10-15 12:15:00|739.28|729.68|739.46|729.86|739.7|730.1|738.77|729.17|30
1697372400000|2023-10-15 12:20:00|739.43|729.83|739.17|729.57|739.43|729.83|739.17|729.57|20
1697372700000|2023-10-15 12:25:00|739.02|729.42|739.48|729.88|739.62|730.02|739.02|729.42|24
1697373000000|2023-10-15 12:30:00|739.47|729.87|739.24|729.64|739.47|729.87|739.18|729.58|15
1697373300000|2023-10-15 12:35:00|739.27|729.67|739.8|730.2|739.8|730.2|739.22|729.62|19
1697373600000|2023-10-15 12:40:00|739.3|729.7|739.49|729.89|739.55|729.95|739.3|729.7|5
1697373900000|2023-10-15 12:45:00|739.44|729.84|739.67|730.07|739.67|730.07|739.3|729.7|12
1697374200000|2023-10-15 12:50:00|739.66|730.06|739.98|730.38|740.14|730.54|739.5|729.9|16
1697374500000|2023-10-15 12:55:00|739.83|730.23|739.84|730.24|739.98|730.38|739.82|730.22|5
1697374800000|2023-10-15 13:00:00|739.68|730.08|738.47|728.87|739.68|730.08|738.22|728.62|32
1697375100000|2023-10-15 13:05:00|738.43|728.83|738.33|728.73|738.59|728.99|738.26|728.66|37
1697375400000|2023-10-15 13:10:00|738.34|728.74|738.82|729.22|739.06|729.46|738.33|728.73|47
1697375700000|2023-10-15 13:15:00|738.86|729.26|739.92|730.32|739.96|730.36|738.86|729.26|25
1697376000000|2023-10-15 13:20:00|739.93|730.33|740.03|730.43|740.03|730.43|739.42|729.82|52
1697376300000|2023-10-15 13:25:00|740.23|730.63|740.1|730.5|741.5|731.9|740.1|730.5|91
1697376600000|2023-10-15 13:30:00|740.14|730.54|740.13|730.53|741.32|731.72|740.13|730.53|98
1697376900000|2023-10-15 13:35:00|740.09|730.49|739.68|730.08|740.32|730.72|738.89|729.29|82
1697377200000|2023-10-15 13:40:00|739.43|729.83|738.46|728.86|739.43|729.83|738.46|728.86|67
1697377500000|2023-10-15 13:45:00|738.47|728.87|736.16|726.56|738.98|729.38|735.46|725.86|116
1697377800000|2023-10-15 13:50:00|736.1|726.5|736.03|726.43|736.35|726.75|735.31|725.71|87
1697378100000|2023-10-15 13:55:00|736.04|726.44|736.36|726.76|736.66|727.06|735.46|725.86|91
1697378400000|2023-10-15 14:00:00|736.32|726.72|736.42|726.82|736.83|727.23|735.06|725.46|93
1697378700000|2023-10-15 14:05:00|736.33|726.73|735.87|726.27|736.33|726.73|735.85|726.25|33
1697379000000|2023-10-15 14:10:00|735.88|726.28|736.59|726.99|736.93|727.33|735.87|726.27|56
1697379300000|2023-10-15 14:15:00|736.65|727.05|736.59|726.99|736.94|727.34|736.59|726.99|39
1697379600000|2023-10-15 14:20:00|736.6|727|736.8|727.2|736.8|727.2|735.61|726.01|113
1697379900000|2023-10-15 14:25:00|737.05|727.45|736.98|727.38|737.86|728.26|736.76|727.16|177
1697380200000|2023-10-15 14:30:00|736.99|727.39|736.99|727.39|737.78|728.18|736.88|727.28|109
1697380500000|2023-10-15 14:35:00|737|727.4|736.79|727.19|737.28|727.68|735.76|726.16|140
1697380800000|2023-10-15 14:40:00|736.8|727.2|735.87|726.27|736.8|727.2|735.73|726.13|82
1697381100000|2023-10-15 14:45:00|735.88|726.28|735.09|725.49|735.92|726.32|735.09|725.49|67
1697381400000|2023-10-15 14:50:00|735.34|725.74|735.3|725.7|735.44|725.84|734.88|725.28|72
1697381700000|2023-10-15 14:55:00|735.31|725.71|735.14|725.54|735.34|725.74|735.14|725.54|61
1697382000000|2023-10-15 15:00:00|735.16|725.56|735.29|725.69|735.4|725.8|735.16|725.56|31
1697382300000|2023-10-15 15:05:00|734.81|725.21|734.35|724.75|735.28|725.68|733.92|724.32|51
1697382600000|2023-10-15 15:10:00|734.34|724.74|735.5|725.9|735.69|726.09|734.34|724.74|54
1697382900000|2023-10-15 15:15:00|735.49|725.89|736.22|726.62|736.22|726.62|735.34|725.74|51
1697383200000|2023-10-15 15:20:00|736.23|726.63|735.99|726.39|736.48|726.88|735.43|725.83|67
1697383500000|2023-10-15 15:25:00|736.13|726.53|735.49|725.89|736.64|727.04|735.49|725.89|40
1697383800000|2023-10-15 15:30:00|735.5|725.9|735.72|726.12|735.94|726.34|735.26|725.66|60
1697384100000|2023-10-15 15:35:00|735.73|726.13|736.34|726.74|736.88|727.28|735.59|725.99|35
1697384400000|2023-10-15 15:40:00|736.3|726.7|736.63|727.03|736.88|727.28|735.88|726.28|45
1697384700000|2023-10-15 15:45:00|736.79|727.19|735.73|726.13|736.8|727.2|735.67|726.07|39
1697385000000|2023-10-15 15:50:00|735.72|726.12|736.26|726.66|736.5|726.9|735.68|726.08|49
1697385300000|2023-10-15 15:55:00|736.25|726.65|736.03|726.43|736.25|726.65|735.95|726.35|53
1697385600000|2023-10-15 16:00:00|736.02|726.42|736.44|726.84|736.59|726.99|735.93|726.33|119
1697385900000|2023-10-15 16:05:00|736.43|726.83|735.34|725.74|736.47|726.87|735.3|725.7|121
1697386200000|2023-10-15 16:10:00|735.35|725.75|735.73|726.13|735.95|726.35|735.35|725.75|61
1697386500000|2023-10-15 16:15:00|735.72|726.12|735.39|725.79|735.93|726.33|735.13|725.53|75
1697386800000|2023-10-15 16:20:00|735.4|725.8|736.54|726.94|736.73|727.13|735.32|725.72|72
1697387100000|2023-10-15 16:25:00|736.55|726.95|736.75|727.15|736.91|727.31|736.39|726.79|52
1697387400000|2023-10-15 16:30:00|736.74|727.14|737.15|727.55|737.15|727.55|736.53|726.93|21
1697387700000|2023-10-15 16:35:00|737.33|727.73|738.28|728.68|738.28|728.68|737.33|727.73|96
1697388000000|2023-10-15 16:40:00|738.29|728.69|738.61|729.01|738.92|729.32|738.18|728.58|67
1697388300000|2023-10-15 16:45:00|738.36|728.76|739.1|729.5|739.12|729.52|738.36|728.76|52
1697388600000|2023-10-15 16:50:00|739.12|729.52|739.22|729.62|739.29|729.69|738.94|729.34|43
1697388900000|2023-10-15 16:55:00|739.21|729.61|739.31|729.71|739.44|729.84|738.7|729.1|75
1697389200000|2023-10-15 17:00:00|739.45|729.85|740.02|730.42|740.02|730.42|739.16|729.56|78
1697389500000|2023-10-15 17:05:00|740.03|730.43|739.17|729.57|740.03|730.43|738.73|729.13|109
1697389800000|2023-10-15 17:10:00|739.18|729.58|738.58|728.98|740.38|730.78|738.28|728.68|145
1697390100000|2023-10-15 17:15:00|739.07|729.47|740.2|730.6|740.39|730.79|738.95|729.35|94
1697390400000|2023-10-15 17:20:00|740.19|730.59|741.1|731.5|741.1|731.5|740.19|730.59|103
1697390700000|2023-10-15 17:25:00|741.12|731.52|741.95|732.35|742.01|732.41|741.12|731.52|50
1697391000000|2023-10-15 17:30:00|742|732.4|741.38|731.78|743.12|733.52|741.12|731.52|228
1697391300000|2023-10-15 17:35:00|741.39|731.79|742.3|732.7|742.81|733.21|741.39|731.79|119
1697391600000|2023-10-15 17:40:00|742.32|732.72|741.94|732.34|742.75|733.15|741.5|731.9|154
1697391900000|2023-10-15 17:45:00|741.95|732.35|741.02|731.42|742|732.4|740.35|730.75|124
1697392200000|2023-10-15 17:50:00|741.04|731.44|741.37|731.77|741.4|731.8|740.47|730.87|111
1697392500000|2023-10-15 17:55:00|741.35|731.75|742.64|733.04|743|733.4|741.2|731.6|101
1697392800000|2023-10-15 18:00:00|742.65|733.05|742.66|733.06|743.19|733.59|742.62|733.02|98
1697393100000|2023-10-15 18:05:00|742.65|733.05|742.33|732.73|743.09|733.49|742.33|732.73|87
1697393400000|2023-10-15 18:10:00|742.27|732.67|742.31|732.71|742.43|732.83|742.24|732.64|47
1697393700000|2023-10-15 18:15:00|742.37|732.77|742.5|732.9|742.81|733.21|742.37|732.77|46
1697394000000|2023-10-15 18:20:00|742.4|732.8|744.82|735.22|744.88|735.28|741.96|732.36|133
1697394300000|2023-10-15 18:25:00|744.84|735.24|746.01|736.41|746.15|736.55|744.57|734.97|66
1697394600000|2023-10-15 18:30:00|746.09|736.49|745.13|735.53|746.14|736.54|745.12|735.52|97
1697394900000|2023-10-15 18:35:00|745.14|735.54|745.76|736.16|745.85|736.25|745.12|735.52|126
1697395200000|2023-10-15 18:40:00|745.81|736.21|745.97|736.37|746.63|737.03|745.81|736.21|63
1697395500000|2023-10-15 18:45:00|746|736.4|745.91|736.31|746.15|736.55|745.49|735.89|114
1697395800000|2023-10-15 18:50:00|745.92|736.32|747.97|738.37|747.97|738.37|745.72|736.12|108
1697396100000|2023-10-15 18:55:00|747.75|738.15|748.1|738.5|748.1|738.5|747.37|737.77|69
1697396400000|2023-10-15 19:00:00|748.08|738.48|748.28|738.68|748.37|738.77|747.82|738.22|75
1697396700000|2023-10-15 19:05:00|748.4|738.8|750.38|740.78|752.17|742.57|748.4|738.8|182
1697397000000|2023-10-15 19:10:00|750.46|740.86|751.6|742|751.6|742|750.3|740.7|120
1697397300000|2023-10-15 19:15:00|751.7|742.1|751.24|741.64|751.7|742.1|750.82|741.22|186
1697397600000|2023-10-15 19:20:00|751.23|741.63|750.26|740.66|751.27|741.67|749.7|740.1|150
1697397900000|2023-10-15 19:25:00|750.42|740.82|750.97|741.37|751.07|741.47|749.91|740.31|131
1697398200000|2023-10-15 19:30:00|751.02|741.42|751.08|739.98|752.71|741.61|750.77|739.67|144
1697398500000|2023-10-15 19:35:00|750.81|739.71|751.8|740.7|751.8|740.7|750.43|739.33|106
1697398800000|2023-10-15 19:40:00|752.04|740.94|751.96|740.86|752.63|741.53|750.99|739.89|131
1697399100000|2023-10-15 19:45:00|751.91|740.81|750.33|739.23|751.91|740.81|750.33|739.23|155
1697399400000|2023-10-15 19:50:00|750.34|739.24|749.73|738.63|750.57|739.47|749.47|738.37|85
1697399700000|2023-10-15 19:55:00|749.95|738.85|750.76|739.66|750.76|739.66|749.94|738.84|50
1697400000000|2023-10-15 20:00:00|750.83|739.73|751.72|740.62|751.77|740.67|750.34|739.24|74
1697400300000|2023-10-15 20:05:00|751.71|740.61|753.01|741.91|753.14|742.04|751.65|740.55|48
1697400600000|2023-10-15 20:10:00|753|741.9|752.83|741.73|753.11|742.01|752.32|741.22|102
1697400900000|2023-10-15 20:15:00|752.81|741.71|752.45|741.35|753.04|741.94|752.23|741.13|76
1697401200000|2023-10-15 20:20:00|752.46|741.36|753.64|742.54|753.77|742.67|752.46|741.36|62
1697401500000|2023-10-15 20:25:00|753.63|742.53|755.62|744.52|756.6|745.5|753.52|742.42|64
1697401800000|2023-10-15 20:30:00|755.65|744.55|757.62|746.52|758.01|746.91|755.55|744.45|202
1697402100000|2023-10-15 20:35:00|757.6|746.5|758.21|747.11|758.28|747.18|757.56|746.46|44
1697402400000|2023-10-15 20:40:00|758.28|747.18|760.12|749.02|761.08|749.98|758.28|747.18|316
1697402700000|2023-10-15 20:45:00|760.11|749.01|758.04|746.94|760.22|749.12|757.69|746.59|391
1697403000000|2023-10-15 20:50:00|758.05|746.95|756.24|745.14|758.05|746.95|755.88|744.78|155
1697403300000|2023-10-15 20:55:00|756.23|745.13|756.14|745.04|756.57|745.47|756.11|745.01|208
1697403600000|2023-10-15 21:00:00|756.15|745.05|756.19|745.09|756.77|745.67|756.05|744.95|60
1697403900000|2023-10-15 21:05:00|756.05|744.95|753.48|743.88|756.19|745.84|753.48|743.88|29
1697404200000|2023-10-15 21:10:00|753.16|743.56|751.34|741.74|753.16|743.56|751.34|741.74|100
1697404500000|2023-10-15 21:15:00|751.13|741.53|752.48|742.88|752.8|743.2|751.13|741.53|42
1697404800000|2023-10-15 21:20:00|752.53|742.93|753.63|744.03|753.63|744.03|752.53|742.93|22
1697405100000|2023-10-15 21:25:00|753.77|744.17|752.55|742.95|754.23|744.63|752.55|742.95|60
1697405400000|2023-10-15 21:30:00|752.42|742.82|753.18|743.58|753.19|743.59|752.42|742.82|23
1697405700000|2023-10-15 21:35:00|753.19|743.59|752.55|742.95|753.19|743.59|752.55|742.95|19
1697406000000|2023-10-15 21:40:00|752.3|742.7|750.34|740.74|752.3|742.7|750.02|740.42|12
1697406300000|2023-10-15 21:45:00|750.04|740.44|750.2|740.6|751.15|741.55|749.89|740.29|34
1697406600000|2023-10-15 21:50:00|750.19|740.59|750.28|740.68|750.28|740.68|750.14|740.54|59
1697406900000|2023-10-15 21:55:00|749.9|740.3|749.86|740.26|749.93|740.33|749.86|740.26|7
1697407200000|2023-10-15 22:00:00|749.87|740.27|751.76|742.16|751.76|742.16|749.87|740.27|44
1697407500000|2023-10-15 22:05:00|751.77|742.17|751.98|742.38|752.3|742.7|751.62|742.02|17
1697407800000|2023-10-15 22:10:00|752.13|742.53|751.57|741.97|752.13|742.53|750.47|740.87|98
1697408100000|2023-10-15 22:15:00|751.34|741.74|751.02|741.42|751.57|741.97|750.56|740.96|103
1697408400000|2023-10-15 22:20:00|751.04|741.44|750.24|740.64|751.34|741.74|749.74|740.14|62
1697408700000|2023-10-15 22:25:00|750.25|740.65|749.6|740|750.36|740.76|749.6|740|66
1697409000000|2023-10-15 22:30:00|749.62|740.02|749.48|739.88|750.31|740.71|749.47|739.87|123
1697409300000|2023-10-15 22:35:00|749.32|739.72|749.32|739.72|749.46|739.86|748.9|739.3|24
1697409600000|2023-10-15 22:40:00|749.05|739.45|747.18|737.58|749.05|739.45|747.18|737.58|19
1697409900000|2023-10-15 22:45:00|746.68|737.08|745.24|735.64|746.68|737.08|744.19|734.59|75
1697410200000|2023-10-15 22:50:00|745.27|735.67|745.19|735.59|745.42|735.82|744.9|735.3|122
1697410500000|2023-10-15 22:55:00|745.13|735.53|745.16|735.56|745.44|735.84|744.69|735.09|76
1697410800000|2023-10-15 23:00:00|744.66|735.06|744.2|734.6|745.15|735.55|743.46|733.86|40
1697411100000|2023-10-15 23:05:00|744.21|734.61|744.21|734.61|744.67|735.07|744.08|734.48|121
1697411400000|2023-10-15 23:10:00|744.22|734.62|744.48|734.88|744.5|734.9|743.46|733.86|166
1697411700000|2023-10-15 23:15:00|744.62|735.02|744.91|735.31|745.67|736.07|744.5|734.9|75
1697412000000|2023-10-15 23:20:00|744.95|735.35|745.4|735.8|745.4|735.8|744.37|734.77|110
1697412300000|2023-10-15 23:25:00|745.47|735.87|746.08|736.48|746.08|736.48|745.47|735.87|7
1697414700000|2023-10-16 00:05:00|748.3|738.7|748.4|738.8|748.4|738.8|748.3|738.7|3
1697415000000|2023-10-16 00:10:00|748.41|738.81|749.93|740.33|750|740.4|748.41|738.81|31
1697415300000|2023-10-16 00:15:00|749.97|740.37|747.39|737.79|750.14|740.54|747.38|737.78|129
1697415600000|2023-10-16 00:20:00|747.4|737.8|747.85|738.25|748.25|738.65|747.4|737.8|170
1697415900000|2023-10-16 00:25:00|747.81|738.21|748.51|738.91|748.64|739.04|747.59|737.99|70
1697416200000|2023-10-16 00:30:00|748.52|738.92|749.64|740.04|749.64|740.04|748.52|738.92|72
1697416500000|2023-10-16 00:35:00|749.76|740.16|748.64|739.04|749.79|740.19|748.64|739.04|22
1697416800000|2023-10-16 00:40:00|748.34|738.74|747.7|738.1|748.34|738.74|747.7|738.1|7
1697418300000|2023-10-16 01:05:00|749.17|739.57|748.8|739.2|749.39|739.79|748.75|739.15|14
1697418600000|2023-10-16 01:10:00|748.81|739.21|748.65|739.05|749.33|739.73|748.46|738.86|101
1697418900000|2023-10-16 01:15:00|748.63|739.03|749.45|739.85|749.6|740|748.63|739.03|55
1697419200000|2023-10-16 01:20:00|749.37|739.77|750.08|740.48|750.08|740.48|749.37|739.77|56
1697419500000|2023-10-16 01:25:00|750|740.4|751|741.4|751|741.4|750|740.4|11
1697419800000|2023-10-16 01:30:00|751.24|741.64|751.24|741.64|751.24|741.64|751.24|741.64|1
1697421000000|2023-10-16 01:50:00|751.57|741.97|752.07|742.47|752.07|742.47|751.57|741.97|4
1697421300000|2023-10-16 01:55:00|751.93|742.33|752.01|742.41|752.01|742.41|751.93|742.33|2
1697421600000|2023-10-16 02:00:00|750.3|740.7|750.3|740.7|750.34|740.74|750.3|740.7|9
1697421900000|2023-10-16 02:05:00|750.31|740.71|751.28|741.68|751.36|741.76|750.31|740.71|47
1697422200000|2023-10-16 02:10:00|751.29|741.69|751.61|742.01|751.9|742.3|751.27|741.67|43
1697422500000|2023-10-16 02:15:00|751.59|741.99|751.5|741.9|751.6|742|751.28|741.68|41
1697422800000|2023-10-16 02:20:00|751.51|741.91|751.71|742.11|751.71|742.11|751.51|741.91|5
1697423100000|2023-10-16 02:25:00|751.85|742.25|752.24|742.64|752.24|742.64|751.85|742.25|2
1697423400000|2023-10-16 02:30:00|752.62|743.02|752|742.4|754.03|744.43|751.82|742.22|80
1697423700000|2023-10-16 02:35:00|752.28|742.68|751.66|742.06|752.43|742.83|751.66|742.06|61
1697425500000|2023-10-16 03:05:00|750.06|740.46|748.64|739.04|750.15|740.55|748.58|738.98|14
1697425800000|2023-10-16 03:10:00|748.69|739.09|748.69|739.09|748.8|739.2|748.56|738.96|11
1697426100000|2023-10-16 03:15:00|748.58|738.98|748.2|738.6|748.69|739.09|747.62|738.02|69
1697426400000|2023-10-16 03:20:00|747.7|738.1|748.39|738.79|748.42|738.82|747.7|738.1|90
1697426700000|2023-10-16 03:25:00|748.42|738.82|748.8|739.2|748.8|739.2|748.42|738.82|43
1697427000000|2023-10-16 03:30:00|748.76|739.16|748.77|739.17|748.77|739.17|748.71|739.11|10
1697427300000|2023-10-16 03:35:00|748.78|739.18|748.64|739.04|748.8|739.2|748.58|738.98|33
1697427600000|2023-10-16 03:40:00|748.65|739.05|748.79|739.19|748.8|739.2|748.64|739.04|56
1697427900000|2023-10-16 03:45:00|748.8|739.2|748.64|739.04|748.8|739.2|748.31|738.71|40
1697428200000|2023-10-16 03:50:00|749.03|739.43|748.48|738.88|749.15|739.55|748.39|738.79|24
1697428500000|2023-10-16 03:55:00|748.49|738.89|748.37|738.77|748.68|739.08|748.32|738.72|57
1697428800000|2023-10-16 04:00:00|748.42|738.82|748.56|738.96|748.65|739.05|748.42|738.82|77
1697429100000|2023-10-16 04:05:00|748.54|738.94|748.71|739.11|748.8|739.2|748.47|738.87|38
1697429400000|2023-10-16 04:10:00|748.77|739.17|749.3|739.7|749.3|739.7|748.77|739.17|3
1697429700000|2023-10-16 04:15:00|748.97|739.37|748.3|738.7|748.97|739.37|747.84|738.24|6
1697430000000|2023-10-16 04:20:00|747.74|738.14|748.27|738.67|748.33|738.73|747.74|738.14|35
1697430300000|2023-10-16 04:25:00|748.24|738.64|747.74|738.14|748.25|738.65|747.67|738.07|6
1697430600000|2023-10-16 04:30:00|747.8|738.2|747.74|738.14|747.8|738.2|747.74|738.14|2
1697430900000|2023-10-16 04:35:00|747.75|738.15|747.76|738.16|748.51|738.91|747.74|738.14|38
1697431200000|2023-10-16 04:40:00|747.77|738.17|747.75|738.15|747.82|738.22|747.74|738.14|5
1697431500000|2023-10-16 04:45:00|748.43|738.83|748.57|738.97|748.79|739.19|748.43|738.83|18
1697431800000|2023-10-16 04:50:00|748.6|739|748.67|739.07|748.67|739.07|748.41|738.81|45
1697433300000|2023-10-16 05:15:00|750.16|740.56|759.47|749.87|759.47|749.87|750.16|740.56|122
1697433600000|2023-10-16 05:20:00|759.97|750.37|760.68|751.08|762.71|753.11|759.32|749.72|128
1697433900000|2023-10-16 05:25:00|760.65|751.05|763.21|753.61|763.21|753.61|760.65|751.05|79
1697434200000|2023-10-16 05:30:00|763.24|753.64|764.46|754.86|765.46|755.86|763.24|753.64|57
1697434500000|2023-10-16 05:35:00|764.53|754.93|768.6|759|768.6|759|764.53|754.93|65
1697434800000|2023-10-16 05:40:00|768.59|758.99|765.63|756.03|768.6|759|765.63|756.03|138
1697435100000|2023-10-16 05:45:00|765.64|756.04|765.21|755.61|766.8|757.2|764.16|754.56|159
1697435400000|2023-10-16 05:50:00|765.22|755.62|765.74|756.14|767.15|757.55|765.22|755.62|159
1697435700000|2023-10-16 05:55:00|765.73|756.13|765.4|755.8|766.34|756.74|765.13|755.53|97
1697436000000|2023-10-16 06:00:00|766.43|756.83|766.44|756.84|766.44|756.84|766.39|756.79|10
1697436300000|2023-10-16 06:05:00|765.26|755.66|764.7|755.1|765.27|755.67|764.35|754.75|24
1697436600000|2023-10-16 06:10:00|764.64|755.04|765.3|755.7|765.44|755.84|764.51|754.91|221
1697436900000|2023-10-16 06:15:00|765.34|755.74|763.02|753.42|765.4|755.8|762.83|753.23|120
1697437200000|2023-10-16 06:20:00|763.01|753.41|763.28|753.68|763.48|753.88|762.85|753.25|136
1697437500000|2023-10-16 06:25:00|763.29|753.69|761.94|752.34|763.57|753.97|761.94|752.34|162
1697437800000|2023-10-16 06:30:00|762.01|752.41|763.65|754.05|764.25|754.65|761.97|752.37|165
1697438100000|2023-10-16 06:35:00|763.66|754.06|764.02|754.42|764.23|754.63|762.71|753.11|164
1697438400000|2023-10-16 06:40:00|764.29|754.69|762.84|753.24|764.29|754.69|762.6|753|83
1697438700000|2023-10-16 06:45:00|762.85|753.25|762.61|753.01|763.24|753.64|762.61|753.01|15
1697439000000|2023-10-16 06:50:00|761.31|751.71|762.15|752.55|762.15|752.55|761.23|751.63|22
1697439300000|2023-10-16 06:55:00|762.03|752.43|762.03|752.43|763.06|753.46|761.63|752.03|105
1697439600000|2023-10-16 07:00:00|762.02|752.42|762.56|752.96|762.56|752.96|761.93|752.33|74
1697439900000|2023-10-16 07:05:00|762.53|752.93|761.98|752.38|762.56|752.96|761.95|752.35|34
1697440200000|2023-10-16 07:10:00|762.02|752.42|761.51|751.91|762.56|752.96|761.51|751.91|63
1697446800000|2023-10-16 09:00:00|760.43|750.83|760.45|750.85|760.46|750.86|760.43|750.83|4
1697447100000|2023-10-16 09:05:00|760.43|750.83|758.33|748.73|760.48|750.88|758.02|748.42|60
1697447400000|2023-10-16 09:10:00|758.32|748.72|756.15|746.55|758.6|749|756.15|746.55|130
1697447700000|2023-10-16 09:15:00|756.25|746.65|756.41|746.81|757.62|748.02|754.82|745.22|308
1697448000000|2023-10-16 09:20:00|756.4|746.8|756.45|746.85|757.76|748.16|756.2|746.6|225
1697448300000|2023-10-16 09:25:00|756.36|746.76|756.63|747.03|757.53|747.93|756.21|746.61|200
1697448600000|2023-10-16 09:30:00|756.65|747.05|758.19|748.59|758.22|748.62|756.21|746.61|125
1697448900000|2023-10-16 09:35:00|758.23|748.63|758.55|748.95|758.64|749.04|758.16|748.56|152
1697449200000|2023-10-16 09:40:00|758.59|748.99|758.79|749.19|758.85|749.25|758.26|748.66|137
1697449500000|2023-10-16 09:45:00|758.81|749.21|760.8|751.2|760.8|751.2|758.81|749.21|16
1697449800000|2023-10-16 09:50:00|760.5|750.9|762.22|752.62|762.25|752.65|760.5|750.9|12
1697450100000|2023-10-16 09:55:00|762.23|752.63|763.06|753.46|763.2|753.6|762.22|752.62|90
1697450400000|2023-10-16 10:00:00|763.05|753.45|763.21|753.61|763.21|753.61|762.25|752.65|111
1697450700000|2023-10-16 10:05:00|763.19|753.59|763.16|753.56|763.37|753.77|763.1|753.5|48
1697451000000|2023-10-16 10:10:00|763.15|753.55|764.05|754.45|764.05|754.45|763.14|753.54|34
1697451300000|2023-10-16 10:15:00|763.82|754.22|763.26|753.66|763.84|754.24|762.52|752.92|117
1697451600000|2023-10-16 10:20:00|763.27|753.67|763.55|753.95|763.57|753.97|763.24|753.64|53
1697451900000|2023-10-16 10:25:00|763.49|753.89|762.26|752.66|763.49|753.89|762.19|752.59|104
1697452200000|2023-10-16 10:30:00|762.32|752.72|762.57|752.97|762.68|753.08|762.08|752.48|36
1697453400000|2023-10-16 10:50:00|762.36|752.76|762.3|752.7|762.36|752.76|761.52|751.92|65
1697453700000|2023-10-16 10:55:00|762.01|752.41|761.37|751.77|762.01|752.41|761.2|751.6|31
1697454000000|2023-10-16 11:00:00|761.41|751.81|761.48|751.88|762.38|752.78|761.37|751.77|68
1697454300000|2023-10-16 11:05:00|761.44|751.84|761.27|751.67|761.56|751.96|761.18|751.58|64
1697454600000|2023-10-16 11:10:00|761.31|751.71|761.53|751.93|761.55|751.95|761.25|751.65|65
1697454900000|2023-10-16 11:15:00|761.55|751.95|761.59|751.99|762.19|752.59|761.48|751.88|36
1697455200000|2023-10-16 11:20:00|761.54|751.94|761.45|751.85|762.18|752.58|761.45|751.85|44
1697455500000|2023-10-16 11:25:00|761.12|751.52|760.55|750.95|761.22|751.62|760.3|750.7|29
1697455800000|2023-10-16 11:30:00|760.3|750.7|759.4|749.8|760.55|750.95|759.3|749.7|21
1697456100000|2023-10-16 11:35:00|759.41|749.81|760.11|750.51|760.11|750.51|758.73|749.13|64
1697456400000|2023-10-16 11:40:00|760.3|750.7|760.22|750.62|760.49|750.89|759.48|749.88|86
1697456700000|2023-10-16 11:45:00|760.23|750.63|760.49|750.89|760.49|750.89|760.23|750.63|47
1697457000000|2023-10-16 11:50:00|760.5|750.9|761.11|751.51|761.12|751.52|760.5|750.9|53
1697457300000|2023-10-16 11:55:00|761.06|751.46|761.34|751.74|761.34|751.74|761.06|751.46|5
1697457600000|2023-10-16 12:00:00|761.33|751.73|759.51|749.91|761.34|751.74|759.51|749.91|102
1697457900000|2023-10-16 12:05:00|759.5|749.9|759.6|750|760.3|750.7|759.5|749.9|131
1697458200000|2023-10-16 12:10:00|759.64|750.04|760.57|750.97|761.04|751.44|759.64|750.04|47
1697458500000|2023-10-16 12:15:00|760.21|750.61|760.5|750.9|760.71|751.11|760.2|750.6|127
1697458800000|2023-10-16 12:20:00|760.53|750.93|760.85|751.25|761.21|751.61|760.08|750.48|158
1697459100000|2023-10-16 12:25:00|760.69|751.09|761.19|751.59|761.19|751.59|760.52|750.92|32
1697460900000|2023-10-16 12:55:00|761.9|752.3|763.02|753.42|763.13|753.53|761.9|752.3|101
1697461200000|2023-10-16 13:00:00|763.13|753.53|762.36|752.76|763.13|753.53|761.3|751.7|170
1697461500000|2023-10-16 13:05:00|762.39|752.79|762.71|753.11|762.71|753.11|761.47|751.87|286
1697461800000|2023-10-16 13:10:00|762.7|753.1|761.52|751.92|763.18|753.58|760.51|750.91|322
1697462100000|2023-10-16 13:15:00|761.55|751.95|761.19|751.59|761.62|752.02|760.3|750.7|184
1697462400000|2023-10-16 13:20:00|761.23|751.63|762.27|752.67|762.49|752.89|760.58|750.98|241
1697462700000|2023-10-16 13:25:00|764.8|755.2|782.14|772.54|782.14|772.54|764.36|754.76|350
1697463000000|2023-10-16 13:30:00|782.13|772.53|780.3|770.7|787.3|777.7|778.13|768.53|438
1697463300000|2023-10-16 13:35:00|780.8|771.2|774.69|765.09|780.8|771.2|770.26|760.66|437
1697463600000|2023-10-16 13:40:00|774.66|765.06|762.3|752.7|774.71|765.11|758.05|748.45|350
1697463900000|2023-10-16 13:45:00|761.87|752.27|749.46|739.86|764.44|754.84|749.2|739.6|345
1697464200000|2023-10-16 13:50:00|749.2|739.6|755.37|745.77|756.34|746.74|748.25|738.65|227
1697464500000|2023-10-16 13:55:00|755.38|745.78|755.42|745.82|755.94|746.34|753.27|743.67|381
1697464800000|2023-10-16 14:00:00|755.43|745.83|753.42|743.82|756.08|746.48|752.42|742.82|215
1697465100000|2023-10-16 14:05:00|753.43|743.83|750.8|741.2|753.43|743.83|749.32|739.72|67
1697465400000|2023-10-16 14:10:00|751.22|741.62|752.57|742.97|752.57|742.97|749.81|740.21|108
1697465700000|2023-10-16 14:15:00|752.49|742.89|754.15|744.55|754.15|744.55|752.49|742.89|42
1697466000000|2023-10-16 14:20:00|754.16|744.56|758.35|748.75|758.36|748.76|754.16|744.56|27
1697466300000|2023-10-16 14:25:00|758.36|748.76|758.15|748.55|758.4|748.8|757.89|748.29|97
1697466600000|2023-10-16 14:30:00|758.37|748.77|757.15|747.55|759.43|749.83|757.14|747.54|185
1697466900000|2023-10-16 14:35:00|757.3|747.7|755.38|745.78|757.43|747.83|755.13|745.53|187
1697467200000|2023-10-16 14:40:00|755.4|745.8|755.51|745.91|756.1|746.5|754.17|744.57|124
1697467500000|2023-10-16 14:45:00|755.55|745.95|754.3|744.7|755.57|745.97|753.48|743.88|131
1697467800000|2023-10-16 14:50:00|754.32|744.72|755.32|745.72|755.32|745.72|754.11|744.51|108
1697468100000|2023-10-16 14:55:00|755.33|745.73|755.59|745.99|755.84|746.24|755.16|745.56|72
1697468400000|2023-10-16 15:00:00|755.62|746.02|757.18|747.58|757.29|747.69|755.59|745.99|41
1697468700000|2023-10-16 15:05:00|757.21|747.61|754.13|744.53|757.29|747.69|753.58|743.98|250
1697469000000|2023-10-16 15:10:00|754.09|744.49|755.1|745.5|755.1|745.5|752.96|743.36|147
1697469300000|2023-10-16 15:15:00|755.11|745.51|753.14|743.54|755.24|745.64|753.05|743.45|210
1697469600000|2023-10-16 15:20:00|753.05|743.45|752.2|742.6|753.08|743.48|751.39|741.79|322
1697469900000|2023-10-16 15:25:00|752.21|742.61|752.14|742.54|753.27|743.67|752.14|742.54|153
1697470200000|2023-10-16 15:30:00|752.22|742.62|751.51|741.91|753.76|744.16|751.46|741.86|158
1697470500000|2023-10-16 15:35:00|751.54|741.94|750.51|740.91|751.56|741.96|749.99|740.39|138
1697470800000|2023-10-16 15:40:00|750.49|740.89|750.21|740.61|751.13|741.53|750.05|740.45|210
1697471100000|2023-10-16 15:45:00|749.71|740.11|750.38|740.78|750.49|740.89|749.71|740.11|56
1697471400000|2023-10-16 15:50:00|750.34|740.74|749.55|739.95|750.58|740.98|749.55|739.95|68
1697471700000|2023-10-16 15:55:00|749.46|739.86|749.35|739.75|749.55|739.95|749.35|739.75|4
1697472000000|2023-10-16 16:00:00|749.19|739.59|751.23|741.63|751.3|741.7|748.49|738.89|93
1697472300000|2023-10-16 16:05:00|751.3|741.7|750.8|741.2|751.35|741.75|749.3|739.7|63
1697472600000|2023-10-16 16:10:00|751.15|741.55|751.34|741.74|751.42|741.82|750.53|740.93|178
1697472900000|2023-10-16 16:15:00|751.36|741.76|751.51|741.91|751.51|741.91|750.7|741.1|150
1697473200000|2023-10-16 16:20:00|751.45|741.85|751.2|741.6|751.51|741.91|750.7|741.1|121
1697473500000|2023-10-16 16:25:00|750.7|741.1|749.45|739.85|750.7|741.1|749.08|739.48|91
1697473800000|2023-10-16 16:30:00|749.51|739.91|749.29|739.69|749.55|739.95|748.37|738.77|110
1697474100000|2023-10-16 16:35:00|749.32|739.72|750.32|740.72|750.6|741|749.19|739.59|85
1697474400000|2023-10-16 16:40:00|750.27|740.67|750.57|740.97|750.61|741.01|749.5|739.9|88
1697474700000|2023-10-16 16:45:00|750.56|740.96|750.48|740.88|750.76|741.16|750.42|740.82|50
1697475000000|2023-10-16 16:50:00|750.55|740.95|751.12|741.52|751.16|741.56|750.37|740.77|80
1697475300000|2023-10-16 16:55:00|751.13|741.53|750.44|740.84|751.27|741.67|750.17|740.57|121
1697475600000|2023-10-16 17:00:00|750.55|740.95|751.29|741.69|751.52|741.92|750.45|740.85|85
1697475900000|2023-10-16 17:05:00|751.24|741.64|751.65|742.05|751.86|742.26|750.47|740.87|131
1697476200000|2023-10-16 17:10:00|751.95|742.35|752.14|742.54|752.37|742.77|751.58|741.98|59
1697476500000|2023-10-16 17:15:00|752.13|742.53|752.99|743.39|752.99|743.39|752.13|742.53|15
1697476800000|2023-10-16 17:20:00|752.73|743.13|751.32|741.72|753.06|743.46|751.32|741.72|83
1697477100000|2023-10-16 17:25:00|751.24|741.64|750.39|740.79|751.64|742.04|750.39|740.79|150
1697477400000|2023-10-16 17:30:00|750.4|740.8|750.13|740.53|750.41|740.81|749.39|739.79|138
1697477700000|2023-10-16 17:35:00|750.24|740.64|749.44|739.84|750.29|740.69|749.43|739.83|53
1697478000000|2023-10-16 17:40:00|749.49|739.89|751.03|741.43|751.03|741.43|749.43|739.83|40
1697478300000|2023-10-16 17:45:00|750.53|740.93|750.47|740.87|750.56|740.96|750.46|740.86|4
1697478600000|2023-10-16 17:50:00|750.56|740.96|750.63|741.03|750.63|741.03|750.56|740.96|7
1697478900000|2023-10-16 17:55:00|750.64|741.04|751.53|741.93|751.53|741.93|750.64|741.04|24
1697479200000|2023-10-16 18:00:00|751.57|741.97|751.8|742.2|751.8|742.2|751.57|741.97|3
1697480100000|2023-10-16 18:15:00|751.71|742.11|750.67|741.07|752.47|742.87|750.39|740.79|107
1697480400000|2023-10-16 18:20:00|750.6|741|750.67|741.07|750.67|741.07|750.38|740.78|56
1697480700000|2023-10-16 18:25:00|750.54|740.94|750.69|741.09|750.69|741.09|750.47|740.87|15
1697481000000|2023-10-16 18:30:00|750.61|741.01|750.09|740.49|750.61|741.01|749.96|740.36|177
1697481300000|2023-10-16 18:35:00|750.45|740.85|750.45|740.85|750.45|740.85|749.8|740.2|44
1697481600000|2023-10-16 18:40:00|750.09|740.49|750.53|740.93|750.53|740.93|750.09|740.49|11
1697481900000|2023-10-16 18:45:00|750.61|741.01|751.44|741.84|751.9|742.3|750.61|741.01|23
1697482200000|2023-10-16 18:50:00|751.61|742.01|753.17|743.57|753.17|743.57|751.57|741.97|40
1697482500000|2023-10-16 18:55:00|753.8|744.2|755.3|745.7|755.3|745.7|753.34|743.74|82
1697482800000|2023-10-16 19:00:00|754.99|745.39|757.95|748.35|758.24|748.64|754.59|744.99|51
1697483100000|2023-10-16 19:05:00|757.94|748.34|760.14|750.54|760.31|750.71|757.93|748.33|217
1697483400000|2023-10-16 19:10:00|760.13|750.53|761.06|751.46|761.37|751.77|759.52|749.92|213
1697483700000|2023-10-16 19:15:00|761.04|751.44|760.33|750.73|763.19|753.59|760.31|750.71|148
1697484000000|2023-10-16 19:20:00|760.32|750.72|760.15|750.55|760.57|750.97|758.87|749.27|88
1697484300000|2023-10-16 19:25:00|760.52|750.92|760.41|750.81|760.62|751.02|760.18|750.58|91
1697484600000|2023-10-16 19:30:00|760.42|750.82|758.47|748.87|760.58|750.98|758.47|748.87|270
1697484900000|2023-10-16 19:35:00|758.48|748.88|756.32|746.72|759.5|749.9|756.31|746.71|353
1697485200000|2023-10-16 19:40:00|756.33|746.73|756.18|746.58|757.33|747.73|755.67|746.07|230
1697485500000|2023-10-16 19:45:00|755.83|746.23|756.67|747.07|757.14|747.54|755.45|745.85|27
1697485800000|2023-10-16 19:50:00|756.66|747.06|755.79|746.19|757.05|747.45|755.4|745.8|81
1697486100000|2023-10-16 19:55:00|755.61|746.01|755.89|746.29|755.89|746.29|755.03|745.43|149
1697486400000|2023-10-16 20:00:00|756.07|746.47|755.32|745.72|756.14|746.54|755.31|745.71|22
1697486700000|2023-10-16 20:05:00|755.18|745.58|755.57|745.97|755.57|745.97|755.02|745.42|42
1697487000000|2023-10-16 20:10:00|755.83|746.23|756.69|747.09|757.23|747.63|755.76|746.16|68
1697487300000|2023-10-16 20:15:00|755.99|746.39|756.16|746.56|756.19|746.59|755.83|746.23|25
1697487600000|2023-10-16 20:20:00|756.2|746.6|757.89|748.29|758.07|748.47|756.2|746.6|74
1697487900000|2023-10-16 20:25:00|757.66|748.06|758.17|748.57|758.17|748.57|757.52|747.92|62
1697488500000|2023-10-16 20:35:00|756.93|747.33|755.56|745.96|756.96|747.36|755.3|745.7|136
1697488800000|2023-10-16 20:40:00|755.57|745.97|755.12|745.52|755.57|745.97|754.89|745.29|98
1697489100000|2023-10-16 20:45:00|754.88|745.28|754.85|745.25|755.3|745.7|754.72|745.12|81
1697489400000|2023-10-16 20:50:00|754.72|745.12|754.63|745.03|754.72|745.12|754.63|745.03|4
1697489700000|2023-10-16 20:55:00|754.32|744.72|753.33|743.73|754.32|744.72|752.68|743.08|60
1697490000000|2023-10-16 21:00:00|753.44|743.84|753.09|743.49|753.5|743.9|752.73|743.13|155
1697490300000|2023-10-16 21:05:00|753.1|743.5|750.25|740.65|753.11|743.51|750.24|740.64|177
1697490600000|2023-10-16 21:10:00|750.34|740.74|750.69|741.09|750.9|741.3|749.85|740.25|178
1697490900000|2023-10-16 21:15:00|750.68|741.08|751.19|741.59|751.19|741.59|750.42|740.82|28
1697491200000|2023-10-16 21:20:00|751.32|741.72|751.93|742.33|752.32|742.72|751.32|741.72|78
1697491500000|2023-10-16 21:25:00|751.89|742.29|752.39|742.79|752.39|742.79|751.84|742.24|42
1697491800000|2023-10-16 21:30:00|752.38|742.78|752.26|742.66|752.81|743.21|752.26|742.66|108
1697492100000|2023-10-16 21:35:00|752.25|742.65|753.02|743.42|753.02|743.42|752.2|742.6|31
1697492400000|2023-10-16 21:40:00|753.04|743.44|753.8|744.2|753.81|744.21|753.04|743.44|17
1697492700000|2023-10-16 21:45:00|753.79|744.19|754.32|744.72|754.32|744.72|753.79|744.19|12
1697493000000|2023-10-16 21:50:00|754.31|744.71|754.31|744.71|754.31|744.71|753.71|744.11|70
1697493300000|2023-10-16 21:55:00|754.35|744.75|754.87|745.27|754.87|745.27|754.18|744.58|83
1697493600000|2023-10-16 22:00:00|755.35|745.75|755.67|746.07|756.19|746.59|755.35|745.75|89
1697493900000|2023-10-16 22:05:00|755.4|745.8|755.18|745.58|755.42|745.82|754.71|745.11|108
1697494200000|2023-10-16 22:10:00|755.93|746.33|756.33|746.73|756.93|747.33|755.93|746.33|23
1697494500000|2023-10-16 22:15:00|756.21|746.61|756.32|746.72|756.32|746.72|755.71|746.11|13
1697494800000|2023-10-16 22:20:00|756.35|746.75|757.02|747.42|757.2|747.6|756.35|746.75|9
1697495100000|2023-10-16 22:25:00|757.07|747.47|756.67|747.07|757.77|748.17|756.51|746.91|56
1697495400000|2023-10-16 22:30:00|756.68|747.08|756.14|746.54|756.99|747.39|755.74|746.14|62
1697495700000|2023-10-16 22:35:00|756.13|746.53|757.9|748.3|757.9|748.3|756.13|746.53|15
1697496000000|2023-10-16 22:40:00|758.24|748.64|758.81|749.21|758.81|749.21|758.18|748.58|18
1697496300000|2023-10-16 22:45:00|759.44|749.84|760.89|751.29|760.89|751.29|759.44|749.84|14
1697496600000|2023-10-16 22:50:00|760.7|751.1|760.92|751.32|761.02|751.42|760.7|751.1|62
1697496900000|2023-10-16 22:55:00|760.91|751.31|762.04|752.44|762.04|752.44|760.55|750.95|79
1697497200000|2023-10-16 23:00:00|762.02|752.42|761.64|752.04|762.05|752.45|761.35|751.75|112
1697497500000|2023-10-16 23:05:00|761.6|752|761.34|751.74|762.05|752.45|761.29|751.69|164
1697497800000|2023-10-16 23:10:00|761.35|751.75|762.07|752.47|762.07|752.47|761.27|751.67|32
1697498100000|2023-10-16 23:15:00|762.06|752.46|761|751.4|762.06|752.46|760.96|751.36|36
1697498400000|2023-10-16 23:20:00|760.95|751.35|759.13|749.53|760.95|751.35|759.08|749.48|40
1697498700000|2023-10-16 23:25:00|759.4|749.8|759.32|749.72|759.55|749.95|759.2|749.6|13
1697499000000|2023-10-16 23:30:00|759.2|749.6|759.01|749.41|759.2|749.6|758.73|749.13|54
1697499300000|2023-10-16 23:35:00|758.99|749.39|758.78|749.18|759.01|749.41|758.68|749.08|69
1697499600000|2023-10-16 23:40:00|758.75|749.15|759.3|749.7|759.3|749.7|758.68|749.08|17
1697499900000|2023-10-16 23:45:00|759.24|749.64|758.68|749.08|759.3|749.7|758.68|749.08|63
1697500500000|2023-10-16 23:55:00|758.57|748.97|757.44|747.84|758.57|748.97|757.42|747.82|66
1697500800000|2023-10-17 00:00:00|757.41|747.81|759.43|749.83|759.45|749.85|757.35|747.75|36
1697501100000|2023-10-17 00:05:00|759.93|750.33|759.97|750.37|759.97|750.37|759.43|749.83|4
1697501400000|2023-10-17 00:10:00|758.36|748.76|759.01|749.41|759.08|749.48|758.36|748.76|5
1697502300000|2023-10-17 00:25:00|757.36|747.76|755.36|745.76|757.36|747.76|755.21|745.61|49
1697502600000|2023-10-17 00:30:00|755.35|745.75|758.83|749.23|758.83|749.23|755.2|745.6|134
1697504100000|2023-10-17 00:55:00|754.9|745.3|754.37|744.77|755.2|745.6|754.31|744.71|46
1697504400000|2023-10-17 01:00:00|754.31|744.71|755.25|745.65|755.25|745.65|754.31|744.71|64
1697504700000|2023-10-17 01:05:00|755.75|746.15|755.99|746.39|756.22|746.62|755.74|746.14|18
1697505000000|2023-10-17 01:10:00|755.98|746.38|756.28|746.68|756.28|746.68|755.93|746.33|9
1697505300000|2023-10-17 01:15:00|756.27|746.67|756.28|746.68|756.28|746.68|756.25|746.65|5
1697505600000|2023-10-17 01:20:00|755.81|746.21|756.3|746.7|756.3|746.7|755.31|745.71|86
1697505900000|2023-10-17 01:25:00|756.39|746.79|756.38|746.78|756.39|746.79|756.38|746.78|2
1697506200000|2023-10-17 01:30:00|756.96|747.36|756.33|746.73|756.96|747.36|756.13|746.53|17
1697506500000|2023-10-17 01:35:00|756.3|746.7|755.44|745.84|756.3|746.7|755.44|745.84|17
1697506800000|2023-10-17 01:40:00|755.46|745.86|756.27|746.67|756.27|746.67|755.46|745.86|42
1697507100000|2023-10-17 01:45:00|756.74|747.14|756.48|746.88|756.78|747.18|756.48|746.88|10
1697507400000|2023-10-17 01:50:00|756.54|746.94|756.23|746.63|756.58|746.98|756.23|746.63|26
1697507700000|2023-10-17 01:55:00|756.17|746.57|756.17|746.57|756.17|746.57|756.17|746.57|1
1697508000000|2023-10-17 02:00:00|755|745.4|754.31|744.71|755.34|745.74|754.31|744.71|26
1697508300000|2023-10-17 02:05:00|754.24|744.64|754.09|744.49|754.24|744.64|753.75|744.15|23
1697508600000|2023-10-17 02:10:00|754.08|744.48|754.3|744.7|754.42|744.82|754.06|744.46|66
1697508900000|2023-10-17 02:15:00|754.25|744.65|753.7|744.1|754.25|744.65|753.7|744.1|9
1697509200000|2023-10-17 02:20:00|753.53|743.93|752.58|742.98|753.53|743.93|752.46|742.86|28
1697509500000|2023-10-17 02:25:00|752.76|743.16|753.15|743.55|753.2|743.6|752.52|742.92|47
1697509800000|2023-10-17 02:30:00|753.14|743.54|754.02|744.42|754.02|744.42|752.96|743.36|40
1697512200000|2023-10-17 03:10:00|754.27|744.67|754.27|744.67|754.27|744.67|754.27|744.67|1
1697512500000|2023-10-17 03:15:00|754.15|744.55|753.37|743.77|754.15|744.55|753.37|743.77|15
1697512800000|2023-10-17 03:20:00|753.39|743.79|752.95|743.35|753.53|743.93|752.93|743.33|58
1697513400000|2023-10-17 03:30:00|751.86|742.26|751.64|742.04|751.94|742.34|751.64|742.04|9
1697513700000|2023-10-17 03:35:00|751.74|742.14|751.85|742.25|751.85|742.25|751.62|742.02|25
1697514000000|2023-10-17 03:40:00|751.8|742.2|752.15|742.55|752.15|742.55|751.61|742.01|49
1697514300000|2023-10-17 03:45:00|752.11|742.51|751.65|742.05|752.12|742.52|751.65|742.05|15
1697514600000|2023-10-17 03:50:00|751.55|741.95|751.13|741.53|751.55|741.95|751.13|741.53|4
1697514900000|2023-10-17 03:55:00|751.04|741.44|751.03|741.43|751.04|741.44|751.03|741.43|2
1697515200000|2023-10-17 04:00:00|751.05|741.45|749.53|739.93|751.05|741.45|749.42|739.82|62
1697515500000|2023-10-17 04:05:00|749.44|739.84|749.27|739.67|749.49|739.89|748.48|738.88|107
1697515800000|2023-10-17 04:10:00|749.19|739.59|750.28|740.68|750.28|740.68|749.19|739.59|57
1697516100000|2023-10-17 04:15:00|750.19|740.59|751.24|741.64|751.25|741.65|750.19|740.59|36
1697516400000|2023-10-17 04:20:00|751.29|741.69|751.61|742.01|751.61|742.01|751.28|741.68|6
1697516700000|2023-10-17 04:25:00|752.06|742.46|752.09|742.49|752.09|742.49|751.87|742.27|55
1697517000000|2023-10-17 04:30:00|752.08|742.48|752.17|742.57|752.17|742.57|752.05|742.45|21
1697517600000|2023-10-17 04:40:00|752.5|742.9|752.36|742.76|752.5|742.9|752.3|742.7|5
1697517900000|2023-10-17 04:45:00|752.43|742.83|752.34|742.74|752.48|742.88|752.34|742.74|11
1697518200000|2023-10-17 04:50:00|752.13|742.53|752.71|743.11|752.71|743.11|752.13|742.53|86
1697518800000|2023-10-17 05:00:00|752.3|742.7|753.09|743.49|753.18|743.58|752.3|742.7|27
1697519100000|2023-10-17 05:05:00|753.08|743.48|752.97|743.37|753.22|743.62|752.95|743.35|74
1697519400000|2023-10-17 05:10:00|752.98|743.38|752.62|743.02|753|743.4|752.62|743.02|31
1697520300000|2023-10-17 05:25:00|752|742.4|751.18|741.58|752|742.4|750.76|741.16|10
1697520600000|2023-10-17 05:30:00|751.21|741.61|751.19|741.59|751.89|742.29|751.19|741.59|52
1697520900000|2023-10-17 05:35:00|750.97|741.37|751.19|741.59|751.19|741.59|750.97|741.37|2
1697536200000|2023-10-17 09:50:00|751.29|741.69|750.99|741.39|751.29|741.69|750.99|741.39|7
1697536500000|2023-10-17 09:55:00|751.03|741.43|750.89|741.29|751.21|741.61|750.78|741.18|62
1697536800000|2023-10-17 10:00:00|750.87|741.27|750.92|741.32|751.07|741.47|750.87|741.27|15
1697537400000|2023-10-17 10:10:00|750.73|741.13|750.73|741.13|750.73|741.13|750.73|741.13|1
1697537700000|2023-10-17 10:15:00|750.79|741.19|751.18|741.58|751.18|741.58|750.41|740.81|52
1697538000000|2023-10-17 10:20:00|752.56|742.96|754.46|744.86|755.78|746.18|752.56|742.96|62
1697538600000|2023-10-17 10:30:00|752.65|743.05|750.3|740.7|752.8|743.2|750.25|740.65|32
1697538900000|2023-10-17 10:35:00|750.66|741.06|750.41|740.81|751.09|741.49|750.41|740.81|8
1697539200000|2023-10-17 10:40:00|750.48|740.88|751.16|741.56|751.16|741.56|750.41|740.81|14
1697539500000|2023-10-17 10:45:00|751.45|741.85|752.18|742.58|752.19|742.59|751.45|741.85|53
1697543100000|2023-10-17 11:45:00|753.16|743.56|753.56|743.96|754.22|744.62|753.16|743.56|84
1697543400000|2023-10-17 11:50:00|753.57|743.97|754.26|744.66|754.26|744.66|753.57|743.97|121
1697543700000|2023-10-17 11:55:00|754.2|744.6|753.83|744.23|754.3|744.7|753.75|744.15|8
1697544000000|2023-10-17 12:00:00|753.91|744.31|753.91|744.31|753.91|744.31|753.82|744.22|6
1697544300000|2023-10-17 12:05:00|753.82|744.22|752.86|743.26|753.9|744.3|752.41|742.81|90
1697544600000|2023-10-17 12:10:00|752.87|743.27|751.64|742.04|752.87|743.27|751.64|742.04|44
1697544900000|2023-10-17 12:15:00|750.98|741.38|750.49|740.89|751.8|742.2|750.49|740.89|34
1697545200000|2023-10-17 12:20:00|750.51|740.91|751.07|741.47|751.07|741.47|750.49|740.89|23
1697545500000|2023-10-17 12:25:00|750.62|741.02|748.98|739.38|750.67|741.07|748.98|739.38|60
1697545800000|2023-10-17 12:30:00|749|739.4|747.93|738.33|749.34|739.74|747.5|737.9|62
1697546100000|2023-10-17 12:35:00|747.54|737.94|745.74|736.14|747.54|737.94|745.35|735.75|114
1697546400000|2023-10-17 12:40:00|745.71|736.11|746.57|736.97|747.11|737.51|745.56|735.96|73
1697546700000|2023-10-17 12:45:00|746.55|736.95|747.3|737.7|747.53|737.93|746.37|736.77|53
1697547000000|2023-10-17 12:50:00|747.21|737.61|746.52|736.92|747.21|737.61|746.47|736.87|23
1697547300000|2023-10-17 12:55:00|745.65|736.05|743.71|734.11|745.65|736.05|743.61|734.01|327
1697547600000|2023-10-17 13:00:00|743.75|734.15|743.58|733.98|744.7|735.1|742.45|732.85|400
1697547900000|2023-10-17 13:05:00|743.59|733.99|744.09|734.49|744.19|734.59|743.4|733.8|132
1697548800000|2023-10-17 13:20:00|744.73|735.13|744.44|734.84|745.3|735.7|744.27|734.67|82
1697549100000|2023-10-17 13:25:00|744.42|734.82|743.79|734.19|744.42|734.82|743.79|734.19|9
1697549400000|2023-10-17 13:30:00|743.82|734.22|742.98|733.38|744.08|734.48|742.27|732.67|29
1697549700000|2023-10-17 13:35:00|743.04|733.44|744.33|734.73|744.33|734.73|742.97|733.37|20
1697550000000|2023-10-17 13:40:00|743.76|734.16|743.24|733.64|743.76|734.16|743.24|733.64|14
1697550300000|2023-10-17 13:45:00|743.06|733.46|738.67|729.07|743.06|733.46|732.95|723.35|181
1697550600000|2023-10-17 13:50:00|738.65|729.05|741.16|731.56|741.3|731.7|738.65|729.05|282
1697550900000|2023-10-17 13:55:00|741.17|731.57|741.58|731.98|741.82|732.22|741.1|731.5|30
1697551200000|2023-10-17 14:00:00|742.79|733.19|742.3|732.7|743.09|733.49|742.3|732.7|37
1697551500000|2023-10-17 14:05:00|742.55|732.95|743.05|733.45|743.09|733.49|742.38|732.78|57
1697551800000|2023-10-17 14:10:00|743.09|733.49|742.38|732.78|743.09|733.49|742.38|732.78|87
1697552100000|2023-10-17 14:15:00|741.79|732.19|741.62|732.02|742.3|732.7|740.49|730.89|38
1697552400000|2023-10-17 14:20:00|741.61|732.01|741.71|732.11|741.82|732.22|741|731.4|148
1697552700000|2023-10-17 14:25:00|741.87|732.27|740.32|730.72|741.87|732.27|739.73|730.13|83
1697553000000|2023-10-17 14:30:00|740.2|730.6|739.56|729.96|740.37|730.77|739.05|729.45|125
1697553300000|2023-10-17 14:35:00|739.55|729.95|741.22|731.62|741.22|731.62|738.83|729.23|117
1697553900000|2023-10-17 14:45:00|740.9|731.3|740.96|731.36|741.23|731.63|740.45|730.85|115
1697554200000|2023-10-17 14:50:00|740.97|731.37|739.28|729.68|741.21|731.61|738.75|729.15|159
1697554500000|2023-10-17 14:55:00|739.31|729.71|739.5|729.9|740.25|730.65|738.77|729.17|278
1697554800000|2023-10-17 15:00:00|739.49|729.89|741.26|731.66|741.28|731.68|738.62|729.02|201
1697555100000|2023-10-17 15:05:00|741.28|731.68|743.3|733.7|743.35|733.75|741.24|731.64|53
1697555400000|2023-10-17 15:10:00|743.03|733.43|743.12|733.52|743.3|733.7|742.3|732.7|48
1697555700000|2023-10-17 15:15:00|743.3|733.7|743.17|733.57|743.3|733.7|742.04|732.44|30
1697556000000|2023-10-17 15:20:00|743.2|733.6|746.25|736.65|746.25|736.65|743.2|733.6|30
1697556300000|2023-10-17 15:25:00|746.21|736.61|744.81|735.21|746.22|736.62|744.63|735.03|66
1697556600000|2023-10-17 15:30:00|744.7|735.1|746.3|736.7|746.3|736.7|744.52|734.92|108
1697556900000|2023-10-17 15:35:00|746.36|736.76|747.14|737.54|747.14|737.54|746.36|736.76|60
1697557200000|2023-10-17 15:40:00|746.93|737.33|746.43|736.83|747.14|737.54|745.92|736.32|38
1697557500000|2023-10-17 15:45:00|746.41|736.81|746.4|736.8|747|737.4|746.15|736.55|29
1697557800000|2023-10-17 15:50:00|746.41|736.81|744.63|735.03|746.41|736.81|744.63|735.03|74
1697558100000|2023-10-17 15:55:00|744.62|735.02|745.3|735.7|745.44|735.84|744.62|735.02|10
1697558400000|2023-10-17 16:00:00|744.91|735.31|746.36|736.76|746.36|736.76|744.43|734.83|42
1697558700000|2023-10-17 16:05:00|746.33|736.73|745.35|735.75|746.33|736.73|745.35|735.75|88
1697559000000|2023-10-17 16:10:00|745.36|735.76|746.25|736.65|746.25|736.65|745.36|735.76|47
1697559300000|2023-10-17 16:15:00|745.93|736.33|746.22|736.62|746.25|736.65|745.63|736.03|17
1697559600000|2023-10-17 16:20:00|746.21|736.61|746.53|736.93|746.63|737.03|745.73|736.13|24
1697559900000|2023-10-17 16:25:00|746.78|737.18|746.66|737.06|746.88|737.28|746.54|736.94|32
1697560200000|2023-10-17 16:30:00|746.63|737.03|744.92|735.32|746.66|737.06|744.89|735.29|75
1697560500000|2023-10-17 16:35:00|744.88|735.28|745.45|735.85|745.45|735.85|744.85|735.25|46
1697560800000|2023-10-17 16:40:00|745.46|735.86|744.57|734.97|745.5|735.9|744.32|734.72|98
1697561100000|2023-10-17 16:45:00|744.6|735|744.56|734.96|744.65|735.05|744.29|734.69|79
1697561400000|2023-10-17 16:50:00|744.57|734.97|744.58|734.98|744.8|735.2|743.82|734.22|134
1697561700000|2023-10-17 16:55:00|744.56|734.96|744.27|734.67|744.8|735.2|743.62|734.02|108
1697562000000|2023-10-17 17:00:00|744.3|734.7|742.63|733.03|744.32|734.72|741.56|731.96|391
1697562300000|2023-10-17 17:05:00|742.64|733.04|742.51|732.91|743.37|733.77|742.3|732.7|218
1697562600000|2023-10-17 17:10:00|742.52|732.92|742.65|733.05|742.8|733.2|742.4|732.8|108
1697562900000|2023-10-17 17:15:00|742.24|732.64|741.63|732.03|742.27|732.67|740.87|731.27|218
1697563200000|2023-10-17 17:20:00|741.52|731.92|741.26|731.66|741.59|731.99|741.26|731.66|66
1697563500000|2023-10-17 17:25:00|741.04|731.44|741.04|731.44|741.04|731.44|741.04|731.44|1
1697563800000|2023-10-17 17:30:00|741.21|731.61|740.24|730.64|741.26|731.66|739.56|729.96|65
1697564100000|2023-10-17 17:35:00|740.26|730.66|738.91|729.31|740.37|730.77|738.91|729.31|58
1697564400000|2023-10-17 17:40:00|738.84|729.24|738.29|728.69|739.15|729.55|737.66|728.06|85
1697564700000|2023-10-17 17:45:00|738.31|728.71|738.77|729.17|739.1|729.5|737.44|727.84|215
1697565000000|2023-10-17 17:50:00|739.19|729.59|738.53|728.93|739.19|729.59|738.31|728.71|169
1697565300000|2023-10-17 17:55:00|738.5|728.9|739.19|729.59|739.22|729.62|738.38|728.78|71
1697565600000|2023-10-17 18:00:00|738.69|729.09|737.46|727.86|738.69|729.09|737.44|727.84|109
1697565900000|2023-10-17 18:05:00|737.47|727.87|738.54|728.94|738.54|728.94|737.42|727.82|77
1697566200000|2023-10-17 18:10:00|738.5|728.9|737.89|728.29|738.54|728.94|737.85|728.25|46
1697566500000|2023-10-17 18:15:00|737.88|728.28|738.63|729.03|738.71|729.11|737.84|728.24|40
1697566800000|2023-10-17 18:20:00|738.64|729.04|738.4|728.8|738.84|729.24|738.34|728.74|84
1697567100000|2023-10-17 18:25:00|738.42|728.82|737.63|728.03|738.53|728.93|737.61|728.01|125
1697568600000|2023-10-17 18:50:00|737.05|727.45|734.3|724.7|737.05|727.45|733.18|723.58|73
1697568900000|2023-10-17 18:55:00|734.32|724.72|734.19|724.59|734.58|724.98|733.25|723.65|194
1697569200000|2023-10-17 19:00:00|734.15|724.55|735.3|725.7|735.3|725.7|733.35|723.75|161
1697569500000|2023-10-17 19:05:00|735.52|725.92|735.92|726.32|736.17|726.57|735.43|725.83|109
1697569800000|2023-10-17 19:10:00|735.93|726.33|735.38|725.78|736.1|726.5|735.3|725.7|111
1697570100000|2023-10-17 19:15:00|735.39|725.79|734.64|725.04|736|726.4|734.64|725.04|22
1697570400000|2023-10-17 19:20:00|734.21|724.61|734.3|724.7|734.3|724.7|734.06|724.46|51
1697570700000|2023-10-17 19:25:00|734.22|724.62|734.29|724.69|734.46|724.86|734.12|724.52|146
1697571000000|2023-10-17 19:30:00|734.28|724.68|734.94|725.34|734.94|725.34|734.28|724.68|13
1697572200000|2023-10-17 19:50:00|736.47|726.87|736.92|727.32|736.92|727.32|736.47|726.87|9
1697572500000|2023-10-17 19:55:00|736.77|727.17|736.92|727.32|736.92|727.32|736.57|726.97|5
1697572800000|2023-10-17 20:00:00|736.85|727.25|736.58|726.98|737.06|727.46|736.51|726.91|46
1697573100000|2023-10-17 20:05:00|736.59|726.99|736.23|726.63|736.7|727.1|736.16|726.56|77
1697573400000|2023-10-17 20:10:00|736.3|726.7|735.3|725.7|736.3|726.7|735.18|725.58|14
1697573700000|2023-10-17 20:15:00|735.32|725.72|734.39|724.79|735.32|725.72|734.39|724.79|63
1697574000000|2023-10-17 20:20:00|734.44|724.84|735.14|725.54|735.3|725.7|734.44|724.84|12
1697574300000|2023-10-17 20:25:00|735.3|725.7|735.3|725.7|735.37|725.77|735.14|725.54|8
1697574600000|2023-10-17 20:30:00|735.31|725.71|735.31|725.71|735.31|725.71|735.31|725.71|1
1697574900000|2023-10-17 20:35:00|735.25|725.65|734.87|725.27|735.25|725.65|734.66|725.06|10
1697575200000|2023-10-17 20:40:00|735.1|725.5|735.24|725.64|735.24|725.64|735.1|725.5|3
1697575500000|2023-10-17 20:45:00|735.26|725.66|735.48|725.88|735.58|725.98|735.26|725.66|13
1697575800000|2023-10-17 20:50:00|735.47|725.87|734.58|724.98|735.47|725.87|734.49|724.89|103
1697576100000|2023-10-17 20:55:00|734.59|724.99|734.89|725.29|734.89|725.29|734.51|724.91|45
1697576400000|2023-10-17 21:00:00|734.9|725.3|734.21|724.61|734.9|725.3|733.87|724.27|134
1697576700000|2023-10-17 21:05:00|734.26|724.66|736.1|726.5|736.1|726.5|734.26|724.66|56
1697577000000|2023-10-17 21:10:00|736.16|726.56|736.61|727.01|736.64|727.04|736.14|726.54|63
1697577300000|2023-10-17 21:15:00|736.62|727.02|737.7|728.1|737.9|728.3|736.6|727|61
1697577600000|2023-10-17 21:20:00|737.66|728.06|737.77|728.17|737.99|728.39|737.66|728.06|10
1697577900000|2023-10-17 21:25:00|737.93|728.33|737.77|728.17|737.93|728.33|737.77|728.17|4
1697578200000|2023-10-17 21:30:00|737.54|727.94|737.13|727.53|737.54|727.94|736.51|726.91|22
1697578500000|2023-10-17 21:35:00|737.26|727.66|737.24|727.64|737.26|727.66|737.24|727.64|17
1697578800000|2023-10-17 21:40:00|737.25|727.65|737.23|727.63|737.25|727.65|737.22|727.62|6
1697579100000|2023-10-17 21:45:00|737.24|727.64|737.21|727.61|737.24|727.64|737.21|727.61|2
1697579400000|2023-10-17 21:50:00|737.2|727.6|737.2|727.6|737.2|727.6|737.2|727.6|1
1697579700000|2023-10-17 21:55:00|737.21|727.61|737.2|727.6|737.21|727.61|737.19|727.59|4
1697580000000|2023-10-17 22:00:00|737.14|727.54|736.73|727.13|737.14|727.54|736.73|727.13|4
1697581800000|2023-10-17 22:30:00|736.95|727.35|738.08|728.48|738.08|728.48|736.95|727.35|11
1697582100000|2023-10-17 22:35:00|737.82|728.22|737.82|728.22|738.08|728.48|737.82|728.22|5
1697582400000|2023-10-17 22:40:00|737.74|728.14|737.31|727.71|737.74|728.14|737.23|727.63|52
1697582700000|2023-10-17 22:45:00|737.32|727.72|737.14|727.54|737.35|727.75|737.02|727.42|35
1697583000000|2023-10-17 22:50:00|737.13|727.53|737.85|728.25|737.85|728.25|737.13|727.53|4
1697583300000|2023-10-17 22:55:00|737.92|728.32|739.42|729.82|739.42|729.82|737.92|728.32|8
1697583600000|2023-10-17 23:00:00|739.3|729.7|738.36|728.76|739.3|729.7|738.35|728.75|19
1697583900000|2023-10-17 23:05:00|738.37|728.77|738.86|729.26|738.92|729.32|738.37|728.77|36
1697584200000|2023-10-17 23:10:00|738.85|729.25|738.95|729.35|738.95|729.35|738.83|729.23|20
1697584500000|2023-10-17 23:15:00|738.94|729.34|738.82|729.22|738.94|729.34|738.78|729.18|62
1697584800000|2023-10-17 23:20:00|738.84|729.24|739.11|729.51|739.11|729.51|738.84|729.24|3
1697585700000|2023-10-17 23:35:00|739.19|729.59|739.02|729.42|739.19|729.59|738.78|729.18|38
1697586000000|2023-10-17 23:40:00|739.09|729.49|738.47|728.87|739.16|729.56|738.47|728.87|30
1697586300000|2023-10-17 23:45:00|738.42|728.82|738.3|728.7|738.44|728.84|738.3|728.7|25
1697586600000|2023-10-17 23:50:00|738.47|728.87|738.41|728.81|738.47|728.87|738.4|728.8|8
1697586900000|2023-10-17 23:55:00|738.44|728.84|737.35|727.75|738.47|728.87|737.25|727.65|79
1697587200000|2023-10-18 00:00:00|737.36|727.76|736.28|726.68|737.36|727.76|736.19|726.59|52
1697587500000|2023-10-18 00:05:00|736.19|726.59|736.49|726.89|736.57|726.97|736.08|726.48|53
1697587800000|2023-10-18 00:10:00|736.6|727|735.51|725.91|736.69|727.09|735.51|725.91|61
1697588400000|2023-10-18 00:20:00|736.66|727.06|737.98|728.38|738.07|728.47|736.66|727.06|60
1697588700000|2023-10-18 00:25:00|737.97|728.37|737.47|727.87|737.97|728.37|737.21|727.61|109
1697589000000|2023-10-18 00:30:00|737.45|727.85|736.47|726.87|737.45|727.85|736.46|726.86|126
1697589300000|2023-10-18 00:35:00|736.78|727.18|735.65|726.05|736.78|727.18|735.42|725.82|226
1697589600000|2023-10-18 00:40:00|735.62|726.02|735.5|725.9|735.66|726.06|735.4|725.8|123
1697589900000|2023-10-18 00:45:00|735.48|725.88|735.98|726.38|736.03|726.43|734.99|725.39|66
1697590200000|2023-10-18 00:50:00|735.99|726.39|736.5|726.9|736.68|727.08|735.96|726.36|89
1697590500000|2023-10-18 00:55:00|736.45|726.85|736.63|727.03|736.69|727.09|736.01|726.41|70
1697590800000|2023-10-18 01:00:00|736.65|727.05|736.18|726.58|736.65|727.05|736.07|726.47|47
1697591100000|2023-10-18 01:05:00|735.51|725.91|736.08|726.48|736.08|726.48|735.3|725.7|20
1697592000000|2023-10-18 01:20:00|735.86|726.26|735.52|725.92|735.86|726.26|735.03|725.43|69
1697592300000|2023-10-18 01:25:00|735.3|725.7|735.31|725.71|735.81|726.21|735.14|725.54|59
1697592600000|2023-10-18 01:30:00|735.32|725.72|735.26|725.66|735.42|725.82|735.19|725.59|37
1697592900000|2023-10-18 01:35:00|735.24|725.64|735.79|726.19|735.92|726.32|735.22|725.62|96
1697593200000|2023-10-18 01:40:00|735.78|726.18|735.74|726.14|735.92|726.32|735.72|726.12|15
1697594400000|2023-10-18 02:00:00|735.64|726.04|736.14|726.54|736.15|726.55|735.61|726.01|7
1697594700000|2023-10-18 02:05:00|735.88|726.28|735.22|725.62|736|726.4|735.2|725.6|8
1697595000000|2023-10-18 02:10:00|735.23|725.63|734.7|725.1|735.28|725.68|734.7|725.1|8
1697595300000|2023-10-18 02:15:00|734.53|724.93|734.63|725.03|734.63|725.03|734.3|724.7|18
1697595600000|2023-10-18 02:20:00|734.78|725.18|735.93|726.33|735.93|726.33|734.78|725.18|12
1697595900000|2023-10-18 02:25:00|736.02|726.42|736.02|726.42|736.02|726.42|736.02|726.42|1
1697596200000|2023-10-18 02:30:00|737.59|727.99|738.09|728.49|738.09|728.49|737.59|727.99|17
1697596500000|2023-10-18 02:35:00|738.3|728.7|739.83|730.23|740.18|730.58|738.14|728.54|29
1697596800000|2023-10-18 02:40:00|739.45|729.85|738.2|728.6|739.56|729.96|738.1|728.5|164
1697597100000|2023-10-18 02:45:00|738.18|728.58|737.46|727.86|738.39|728.79|737.46|727.86|155
1697597400000|2023-10-18 02:50:00|737.52|727.92|737.71|728.11|738.28|728.68|737.35|727.75|101
1697597700000|2023-10-18 02:55:00|737.72|728.12|738.54|728.94|738.54|728.94|737.55|727.95|116
1697599200000|2023-10-18 03:20:00|737.83|728.23|737.41|727.81|737.83|728.23|737.41|727.81|2
1697599500000|2023-10-18 03:25:00|737.44|727.84|737.82|728.22|737.82|728.22|737.23|727.63|27
1697599800000|2023-10-18 03:30:00|738.04|728.44|738.04|728.44|738.17|728.57|738|728.4|26
1697600100000|2023-10-18 03:35:00|738.05|728.45|738.04|728.44|738.05|728.45|738.04|728.44|2
1697600400000|2023-10-18 03:40:00|738.22|728.62|738.3|728.7|738.3|728.7|738.22|728.62|4
1697600700000|2023-10-18 03:45:00|738.34|728.74|738.52|728.92|738.52|728.92|738.3|728.7|6
1697601000000|2023-10-18 03:50:00|738.5|728.9|738.52|728.92|738.52|728.92|738.49|728.89|5
1697604000000|2023-10-18 04:40:00|739.51|729.91|741.02|731.42|741.02|731.42|739.51|729.91|3
1697604300000|2023-10-18 04:45:00|741.03|731.43|741.12|731.52|741.3|731.7|741.03|731.43|4
1697604600000|2023-10-18 04:50:00|741.24|731.64|739.78|730.18|741.24|731.64|739.56|729.96|87
1697604900000|2023-10-18 04:55:00|739.79|730.19|743.5|733.9|746.71|737.11|739.79|730.19|359
1697605200000|2023-10-18 05:00:00|743.52|733.92|743.68|734.08|744.32|734.72|742.62|733.02|316
1697605500000|2023-10-18 05:05:00|743.67|734.07|743.9|734.3|743.9|734.3|743.21|733.61|185
1697605800000|2023-10-18 05:10:00|743.34|733.74|742.29|732.69|743.39|733.79|742.09|732.49|93
1697606100000|2023-10-18 05:15:00|742.36|732.76|743.42|733.82|743.52|733.92|742.36|732.76|93
1697606400000|2023-10-18 05:20:00|743.43|733.83|743.92|734.32|743.92|734.32|743.38|733.78|93
1697607600000|2023-10-18 05:40:00|743.85|734.25|744.23|734.63|744.3|734.7|743.85|734.25|5
1697607900000|2023-10-18 05:45:00|744.3|734.7|744.18|734.58|744.6|735|743.33|733.73|266
1697608200000|2023-10-18 05:50:00|744.16|734.56|743.33|733.73|744.34|734.74|743.33|733.73|146
1697608500000|2023-10-18 05:55:00|743.8|734.2|744.05|734.45|744.05|734.45|743.8|734.2|2
1697608800000|2023-10-18 06:00:00|743.8|734.2|744.5|734.9|744.6|735|743.79|734.19|42
1697609100000|2023-10-18 06:05:00|744.42|734.82|744.08|734.48|744.43|734.83|743.92|734.32|71
1697609400000|2023-10-18 06:10:00|744.6|735|744.78|735.18|744.8|735.2|744.52|734.92|50
1697609700000|2023-10-18 06:15:00|744.85|735.25|744.9|735.3|744.9|735.3|744.79|735.19|12
1697610000000|2023-10-18 06:20:00|744.87|735.27|744.35|734.75|744.87|735.27|744.35|734.75|65
1697610300000|2023-10-18 06:25:00|744.36|734.76|743.46|733.86|744.41|734.81|743.43|733.83|29
1697610600000|2023-10-18 06:30:00|743.43|733.83|743.33|733.73|743.49|733.89|743.33|733.73|19
1697610900000|2023-10-18 06:35:00|743.34|733.74|743.33|733.73|743.46|733.86|743.33|733.73|20
1697611200000|2023-10-18 06:40:00|743.04|733.44|743.22|733.62|743.34|733.74|742.54|732.94|29
1697611500000|2023-10-18 06:45:00|743|733.4|741.52|731.92|743|733.4|741.23|731.63|84
1697611800000|2023-10-18 06:50:00|741.5|731.9|742.14|732.54|742.4|732.8|741.5|731.9|55
1697612100000|2023-10-18 06:55:00|742.15|732.55|741.45|731.85|742.16|732.56|741.43|731.83|81
1697612400000|2023-10-18 07:00:00|741.46|731.86|739.36|729.76|741.47|731.87|739.36|729.76|13
1697612700000|2023-10-18 07:05:00|739.37|729.77|738.49|728.89|739.41|729.81|738.29|728.69|56
1697613000000|2023-10-18 07:10:00|738.4|728.8|739.47|729.87|739.47|729.87|738.4|728.8|69
1697613300000|2023-10-18 07:15:00|739.49|729.89|740.22|730.62|740.22|730.62|739.37|729.77|51
1697613600000|2023-10-18 07:20:00|740.26|730.66|739.72|730.12|740.3|730.7|739.72|730.12|12
1697613900000|2023-10-18 07:25:00|740.11|730.51|739.7|730.1|740.11|730.51|739.7|730.1|3
1697614500000|2023-10-18 07:35:00|740.64|731.04|740.84|731.24|740.9|731.3|740.57|730.97|13
1697614800000|2023-10-18 07:40:00|740.9|731.3|741.09|731.49|741.09|731.49|740.9|731.3|11
1697615100000|2023-10-18 07:45:00|741.08|731.48|740.44|730.84|741.22|731.62|740.42|730.82|14
1697615400000|2023-10-18 07:50:00|740.45|730.85|741.34|731.74|741.34|731.74|740.39|730.79|135
1697615700000|2023-10-18 07:55:00|741.3|731.7|741.38|731.78|741.38|731.78|741.3|731.7|5
1697616000000|2023-10-18 08:00:00|741.61|732.01|741.52|731.92|741.71|732.11|741.45|731.85|5
1697616300000|2023-10-18 08:05:00|741.71|732.11|741.93|732.33|741.93|732.33|741.52|731.92|10
1697616600000|2023-10-18 08:10:00|741.5|731.9|741.44|731.84|741.54|731.94|741.44|731.84|28
1697616900000|2023-10-18 08:15:00|741.45|731.85|740.58|730.98|741.47|731.87|740.53|730.93|11
1697617200000|2023-10-18 08:20:00|740.86|731.26|742.02|732.42|742.02|732.42|740.86|731.26|31
1697618400000|2023-10-18 08:40:00|742.52|732.92|743.3|733.7|743.44|733.84|742.52|732.92|5
1697618700000|2023-10-18 08:45:00|742.84|733.24|742.42|732.82|742.84|733.24|742.31|732.71|37
1697619000000|2023-10-18 08:50:00|742.48|732.88|743.01|733.41|743.01|733.41|742.44|732.84|21
1697621400000|2023-10-18 09:30:00|745.3|735.7|745.3|735.7|745.3|735.7|745.01|735.41|3
1697621700000|2023-10-18 09:35:00|745.44|735.84|745.3|735.7|745.44|735.84|745.3|735.7|2
1697622000000|2023-10-18 09:40:00|745.15|735.55|745.3|735.7|745.3|735.7|745.15|735.55|2
1697622300000|2023-10-18 09:45:00|745.27|735.67|745.3|735.7|745.3|735.7|745.15|735.55|12
1697622600000|2023-10-18 09:50:00|745.43|735.83|745.44|735.84|745.49|735.89|745.43|735.83|4
1697622900000|2023-10-18 09:55:00|745.14|735.54|742.3|732.7|745.14|735.54|742.3|732.7|69
1697623200000|2023-10-18 10:00:00|741.8|732.2|743.27|733.67|743.27|733.67|740.3|730.7|41
1697623500000|2023-10-18 10:05:00|743.21|733.61|743.94|734.34|743.94|734.34|743.21|733.61|10
1697623800000|2023-10-18 10:10:00|744.53|734.93|745.13|735.53|745.13|735.53|744.53|734.93|15
1697624100000|2023-10-18 10:15:00|745.12|735.52|747.44|737.84|747.99|738.39|745.07|735.47|51
1697624400000|2023-10-18 10:20:00|747.33|737.73|746.74|737.14|747.33|737.73|746.74|737.14|5
1697625600000|2023-10-18 10:40:00|747.18|737.58|747.27|737.67|747.52|737.92|747.13|737.53|12
1697625900000|2023-10-18 10:45:00|747.3|737.7|747.27|737.67|747.64|738.04|747.27|737.67|6
1697626200000|2023-10-18 10:50:00|747.32|737.72|747.27|737.67|747.67|738.07|747.27|737.67|4
1697626500000|2023-10-18 10:55:00|747.3|737.7|746.64|737.04|747.3|737.7|746.63|737.03|22
1697626800000|2023-10-18 11:00:00|746.67|737.07|747.05|737.45|747.05|737.45|746.67|737.07|67
1697627100000|2023-10-18 11:05:00|746.85|737.25|746.72|737.12|747.22|737.62|746.72|737.12|7
1697627400000|2023-10-18 11:10:00|747.05|737.45|747|737.4|747.05|737.45|746.74|737.14|3
1697627700000|2023-10-18 11:15:00|747.15|737.55|748.59|738.99|748.59|738.99|747.15|737.55|9
1697628000000|2023-10-18 11:20:00|748.55|738.95|749.3|739.7|749.61|740.01|748.51|738.91|9
1697628300000|2023-10-18 11:25:00|749.49|739.89|747.62|738.02|749.49|739.89|747.55|737.95|92
1697628600000|2023-10-18 11:30:00|747.63|738.03|748.86|739.26|748.97|739.37|747.62|738.02|109
1697628900000|2023-10-18 11:35:00|749|739.4|749.06|739.46|749.72|740.12|749|739.4|47
1697629200000|2023-10-18 11:40:00|749.15|739.55|749.36|739.76|749.36|739.76|749.06|739.46|24
1697630400000|2023-10-18 12:00:00|750.99|741.39|750.85|741.25|751.57|741.97|750.85|741.25|58
1697630700000|2023-10-18 12:05:00|750.86|741.26|750.63|741.03|751.21|741.61|750.63|741.03|51
1697631000000|2023-10-18 12:10:00|750.57|740.97|750.59|740.99|750.63|741.03|750.4|740.8|27
1697631300000|2023-10-18 12:15:00|750.58|740.98|750.25|740.65|750.78|741.18|750.25|740.65|20
1697631900000|2023-10-18 12:25:00|751.02|741.42|752.36|742.76|752.36|742.76|751.02|741.42|7
1697632200000|2023-10-18 12:30:00|752.21|742.61|751.42|741.82|752.36|742.76|751.34|741.74|39
1697632500000|2023-10-18 12:35:00|751.05|741.45|749.3|739.7|751.36|741.76|749.3|739.7|31
1697632800000|2023-10-18 12:40:00|749.31|739.71|750.27|740.67|750.4|740.8|748.59|738.99|69
1697633100000|2023-10-18 12:45:00|749.36|739.76|748.3|738.7|749.36|739.76|748.3|738.7|8
1697633400000|2023-10-18 12:50:00|748.41|738.81|748.3|738.7|749.19|739.59|748.3|738.7|54
1697633700000|2023-10-18 12:55:00|748.11|738.51|747.47|737.87|748.11|738.51|746.63|737.03|92
1697634000000|2023-10-18 13:00:00|747.43|737.83|747.26|737.66|748.3|738.7|747.26|737.66|68
1697634300000|2023-10-18 13:05:00|747.2|737.6|748.44|738.84|748.46|738.86|747.17|737.57|90
1697634900000|2023-10-18 13:15:00|748.01|738.41|748.37|738.77|748.37|738.77|747.98|738.38|9
1697635200000|2023-10-18 13:20:00|748.32|738.72|748.21|738.61|748.37|738.77|747.88|738.28|39
1697635500000|2023-10-18 13:25:00|747.88|738.28|747.22|737.62|747.88|738.28|746.65|737.05|59
1697635800000|2023-10-18 13:30:00|746.72|737.12|747.34|737.74|747.58|737.98|746.51|736.91|55
1697636100000|2023-10-18 13:35:00|747.26|737.66|746.14|736.54|747.3|737.7|745.7|736.1|18
1697636400000|2023-10-18 13:40:00|745.97|736.37|745.27|735.67|745.97|736.37|744.15|734.55|94
1697636700000|2023-10-18 13:45:00|745.28|735.68|745.53|735.93|745.92|736.32|745.18|735.58|35
1697637000000|2023-10-18 13:50:00|745.57|735.97|745.38|735.78|745.66|736.06|744.31|734.71|124
1697637300000|2023-10-18 13:55:00|745.57|735.97|745.4|735.8|745.57|735.97|745.17|735.57|94
1697637600000|2023-10-18 14:00:00|745.13|735.53|744.66|735.06|745.13|735.53|743.81|734.21|178
1697637900000|2023-10-18 14:05:00|744.26|734.66|744.59|734.99|744.94|735.34|744.24|734.64|112
1697638200000|2023-10-18 14:10:00|744.55|734.95|745.2|735.6|745.2|735.6|744.19|734.59|197
1697638500000|2023-10-18 14:15:00|745.08|735.48|745.05|735.45|745.2|735.6|743.79|734.19|279
1697638800000|2023-10-18 14:20:00|745.03|735.43|745.53|735.93|745.53|735.93|745.03|735.43|9
1697639100000|2023-10-18 14:25:00|746.21|736.61|745.74|736.14|746.36|736.76|745.71|736.11|45
1697639400000|2023-10-18 14:30:00|745.71|736.11|744.63|735.03|746.08|736.48|743.46|733.86|167
1697639700000|2023-10-18 14:35:00|744.64|735.04|747.3|737.7|747.3|737.7|742.62|733.02|176
1697640000000|2023-10-18 14:40:00|747.35|737.75|746.84|737.24|748.36|738.76|746.77|737.17|73
1697640600000|2023-10-18 14:50:00|745.88|736.28|745.89|736.29|745.89|736.29|744.41|734.81|42
1697641200000|2023-10-18 15:00:00|746.33|736.73|745.6|736|746.46|736.86|745.59|735.99|19
1697641500000|2023-10-18 15:05:00|745.62|736.02|746.24|736.64|746.24|736.64|744.63|735.03|105
1697641800000|2023-10-18 15:10:00|745.92|736.32|745.6|736|745.92|736.32|745.34|735.74|36
1697642100000|2023-10-18 15:15:00|745.58|735.98|745.58|735.98|745.98|736.38|745.29|735.69|95
1697642400000|2023-10-18 15:20:00|745.07|735.47|744.61|735.01|745.07|735.47|744.58|734.98|11
1697642700000|2023-10-18 15:25:00|744.66|735.06|744.79|735.19|745.89|736.29|744.54|734.94|111
1697643000000|2023-10-18 15:30:00|744.78|735.18|744.53|734.93|745.26|735.66|744.43|734.83|127
1697643300000|2023-10-18 15:35:00|744.5|734.9|744.46|734.86|745.44|735.84|744.46|734.86|83
1697643600000|2023-10-18 15:40:00|744.36|734.76|743.9|734.3|744.46|734.86|743.7|734.1|99
1697643900000|2023-10-18 15:45:00|743.91|734.31|744.58|734.98|744.89|735.29|743.91|734.31|115
1697644200000|2023-10-18 15:50:00|744.59|734.99|744.94|735.34|744.99|735.39|744.59|734.99|75
1697644500000|2023-10-18 15:55:00|744.81|735.21|743.71|734.11|744.81|735.21|743.68|734.08|31
1697644800000|2023-10-18 16:00:00|743.83|734.23|745.06|735.46|745.08|735.48|743.78|734.18|33
1697645100000|2023-10-18 16:05:00|745.76|736.16|746.65|737.05|746.65|737.05|745.76|736.16|8
1697645400000|2023-10-18 16:10:00|746.58|736.98|747.42|737.82|747.49|737.89|746.58|736.98|23
1697645700000|2023-10-18 16:15:00|747.43|737.83|748.11|738.51|748.3|738.7|747.4|737.8|119
1697646000000|2023-10-18 16:20:00|748.12|738.52|746.85|737.25|748.77|739.17|746.85|737.25|78
1697647200000|2023-10-18 16:40:00|746.3|736.7|745.41|735.81|746.3|736.7|745.38|735.78|18
1697647500000|2023-10-18 16:45:00|745.02|735.42|746.28|736.68|746.39|736.79|744.71|735.11|105
1697647800000|2023-10-18 16:50:00|746.18|736.58|745.63|736.03|746.18|736.58|745.42|735.82|86
1697648100000|2023-10-18 16:55:00|745.64|736.04|744.67|735.07|745.83|736.23|744.45|734.85|138
1697648400000|2023-10-18 17:00:00|744.66|735.06|744.52|734.92|745.46|735.86|744.51|734.91|170
1697648700000|2023-10-18 17:05:00|744.49|734.89|745.91|736.31|745.91|736.31|744.49|734.89|36
1697649000000|2023-10-18 17:10:00|745.41|735.81|745.29|735.69|745.79|736.19|744.58|734.98|84
1697649300000|2023-10-18 17:15:00|745.3|735.7|744.58|734.98|745.35|735.75|744.58|734.98|27
1697649900000|2023-10-18 17:25:00|744.19|734.59|744.26|734.66|744.26|734.66|743.73|734.13|12
1697650200000|2023-10-18 17:30:00|744.3|734.7|743.6|734|744.42|734.82|743.58|733.98|103
1697650500000|2023-10-18 17:35:00|743.42|733.82|742.52|732.92|743.49|733.89|742.52|732.92|46
1697650800000|2023-10-18 17:40:00|742.44|732.84|742|732.4|743.7|734.1|742|732.4|91
1697651100000|2023-10-18 17:45:00|741.94|732.34|741.94|732.34|741.94|732.34|741.94|732.34|1
1697651400000|2023-10-18 17:50:00|742.37|732.77|742.44|732.84|742.6|733|741.94|732.34|40
1697652000000|2023-10-18 18:00:00|741.82|732.22|741.88|732.28|742.05|732.45|741.32|731.72|31
1697652300000|2023-10-18 18:05:00|741.67|732.07|742.25|732.65|742.25|732.65|741.64|732.04|16
1697652600000|2023-10-18 18:10:00|742.26|732.66|741.78|732.18|742.27|732.67|741.78|732.18|5
1697652900000|2023-10-18 18:15:00|741.74|732.14|742.12|732.52|742.12|732.52|741.62|732.02|15
1697653200000|2023-10-18 18:20:00|742.08|732.48|742.52|732.92|742.66|733.06|742.07|732.47|44
1697653500000|2023-10-18 18:25:00|742.53|732.93|742.35|732.75|742.55|732.95|742.3|732.7|39
1697653800000|2023-10-18 18:30:00|742.45|732.85|742.92|733.32|742.93|733.33|742.45|732.85|7
1697654700000|2023-10-18 18:45:00|743.19|733.59|744.12|734.52|744.12|734.52|743.19|733.59|3
1697655000000|2023-10-18 18:50:00|744.13|734.53|743.06|733.46|744.16|734.56|743.03|733.43|22
1697655300000|2023-10-18 18:55:00|743.07|733.47|742.46|732.86|743.07|733.47|742.41|732.81|78
1697655600000|2023-10-18 19:00:00|742.38|732.78|742.26|732.66|742.57|732.97|742.22|732.62|118
1697655900000|2023-10-18 19:05:00|742.27|732.67|741.62|732.02|742.27|732.67|741.62|732.02|36
1697656200000|2023-10-18 19:10:00|741.47|731.87|741.32|731.72|741.47|731.87|740.66|731.06|81
1697656500000|2023-10-18 19:15:00|741.29|731.69|741.58|731.98|741.85|732.25|741.24|731.64|98
1697656800000|2023-10-18 19:20:00|741.41|731.81|741.32|731.72|741.43|731.83|740.62|731.02|83
1697657100000|2023-10-18 19:25:00|741.33|731.73|740.62|731.02|741.33|731.73|740.36|730.76|143
1697657400000|2023-10-18 19:30:00|740.63|731.03|740.31|730.71|740.64|731.04|739.69|730.09|58
1697657700000|2023-10-18 19:35:00|740.04|730.44|739.57|729.97|740.04|730.44|739.54|729.94|60
1697658000000|2023-10-18 19:40:00|739.54|729.94|740.05|730.45|740.06|730.46|739.54|729.94|81
1697658300000|2023-10-18 19:45:00|739.98|730.38|741.05|731.45|741.05|731.45|739.78|730.18|56
1697658600000|2023-10-18 19:50:00|741.21|731.61|742.37|732.77|742.38|732.78|741.21|731.61|14
1697658900000|2023-10-18 19:55:00|742.38|732.78|741.44|731.84|742.84|733.24|741.44|731.84|63
1697659200000|2023-10-18 20:00:00|741.45|731.85|741.31|731.71|741.54|731.94|740.26|730.66|158
1697659800000|2023-10-18 20:10:00|741.69|732.09|742.48|732.88|742.51|732.91|741.69|732.09|11
1697660100000|2023-10-18 20:15:00|742.46|732.86|742.26|732.66|742.48|732.88|741.81|732.21|27
1697660400000|2023-10-18 20:20:00|742.3|732.7|742.47|732.87|742.51|732.91|741.83|732.23|16
1697660700000|2023-10-18 20:25:00|742.49|732.89|742.94|733.34|742.98|733.38|742.44|732.84|16
1697661000000|2023-10-18 20:30:00|742.84|733.24|741.56|731.96|742.94|733.34|741.49|731.89|61
1697661300000|2023-10-18 20:35:00|741.57|731.97|741.33|731.73|741.57|731.97|740.54|730.94|76
1697662500000|2023-10-18 20:55:00|740.35|730.75|739.35|729.75|740.35|730.75|738.58|728.98|32
1697662800000|2023-10-18 21:00:00|739.24|729.64|738.53|728.93|739.29|729.69|738.53|728.93|20
1697663100000|2023-10-18 21:05:00|738.52|728.92|738.05|728.45|738.52|728.92|738.05|728.45|8
1697663400000|2023-10-18 21:10:00|737.39|727.79|737.79|728.19|737.79|728.19|737.29|727.69|98
1697663700000|2023-10-18 21:15:00|737.48|727.88|737.44|727.84|737.79|728.19|736.99|727.39|67
1697664000000|2023-10-18 21:20:00|737.45|727.85|738.31|728.71|738.44|728.84|737.45|727.85|30
1697664300000|2023-10-18 21:25:00|738.3|728.7|738.06|728.46|738.31|728.71|737.75|728.15|56
1697664600000|2023-10-18 21:30:00|738.09|728.49|737.78|728.18|738.38|728.78|737.78|728.18|50
1697664900000|2023-10-18 21:35:00|737.75|728.15|737.6|728|737.75|728.15|737.28|727.68|71
1697665200000|2023-10-18 21:40:00|737.59|727.99|738.22|728.62|738.22|728.62|736.88|727.28|82
1697665500000|2023-10-18 21:45:00|738.35|728.75|738.34|728.74|738.93|729.33|738.34|728.74|56
1697665800000|2023-10-18 21:50:00|738.35|728.75|738.62|729.02|738.62|729.02|738.3|728.7|33
1697666100000|2023-10-18 21:55:00|738.39|728.79|738.79|729.19|738.79|729.19|738.38|728.78|13
1697666400000|2023-10-18 22:00:00|738.53|728.93|739.06|729.46|739.06|729.46|738.47|728.87|25
1697666700000|2023-10-18 22:05:00|739.11|729.51|739.26|729.66|739.26|729.66|739.11|729.51|3
1697667900000|2023-10-18 22:25:00|741|731.4|741.78|732.18|742.3|732.7|741|731.4|41
1697668200000|2023-10-18 22:30:00|741.81|732.21|741.43|731.83|742.28|732.68|741.43|731.83|58
1697668500000|2023-10-18 22:35:00|741.44|731.84|741.53|731.93|741.54|731.94|741.37|731.77|29
1697668800000|2023-10-18 22:40:00|741.79|732.19|741.78|732.18|741.84|732.24|741.76|732.16|13
1697669100000|2023-10-18 22:45:00|741.82|732.22|741.47|731.87|742.64|733.04|741.47|731.87|81
1697669400000|2023-10-18 22:50:00|741.48|731.88|741.44|731.84|741.55|731.95|741.44|731.84|15
1697669700000|2023-10-18 22:55:00|741.41|731.81|742.05|732.45|742.18|732.58|741.41|731.81|51
1697670000000|2023-10-18 23:00:00|741.93|732.33|741.48|731.88|741.97|732.37|741.4|731.8|112
1697670300000|2023-10-18 23:05:00|741.46|731.86|741.29|731.69|741.51|731.91|740.83|731.23|18
1697674500000|2023-10-19 00:15:00|740.17|730.57|739.23|729.63|740.17|730.57|738.59|728.99|85
1697674800000|2023-10-19 00:20:00|738.73|729.13|739.95|730.35|739.95|730.35|738.23|728.63|89
1697675100000|2023-10-19 00:25:00|739.96|730.36|740.39|730.79|740.39|730.79|739.96|730.36|6
1697676000000|2023-10-19 00:40:00|738.68|729.08|737.75|728.15|738.68|729.08|737.63|728.03|75
1697676300000|2023-10-19 00:45:00|737.74|728.14|739.33|729.73|739.55|729.95|737.63|728.03|35
1697676600000|2023-10-19 00:50:00|739.47|729.87|739.55|729.95|739.75|730.15|739.43|729.83|55
1697676900000|2023-10-19 00:55:00|739.49|729.89|739.12|729.52|739.61|730.01|739.12|729.52|62
1697677200000|2023-10-19 01:00:00|738.94|729.34|738.94|729.34|739.06|729.46|738.94|729.34|5
1697677500000|2023-10-19 01:05:00|738.82|729.22|738.8|729.2|738.94|729.34|738.37|728.77|40
1697677800000|2023-10-19 01:10:00|739.06|729.46|739.09|729.49|739.09|729.49|739.06|729.46|2
1697678700000|2023-10-19 01:25:00|738.3|728.7|738.72|729.12|738.91|729.31|738.18|728.58|20
1697679000000|2023-10-19 01:30:00|738.57|728.97|738.33|728.73|738.61|729.01|738.3|728.7|81
1697679300000|2023-10-19 01:35:00|737.87|728.27|736.09|726.49|737.87|728.27|736.09|726.49|25
1697679600000|2023-10-19 01:40:00|736.05|726.45|729.06|719.46|737.43|727.83|727.56|717.96|163
1697679900000|2023-10-19 01:45:00|728.97|719.37|731.51|721.91|732.3|722.7|728.97|719.37|165
1697680800000|2023-10-19 02:00:00|732.11|722.51|732.43|722.83|733.17|723.57|732.04|722.44|111
1697681100000|2023-10-19 02:05:00|732.24|722.64|733.09|723.49|733.09|723.49|732.24|722.64|60
1697682600000|2023-10-19 02:30:00|731.59|721.99|730.23|720.63|731.59|721.99|730.13|720.53|15
1697682900000|2023-10-19 02:35:00|730.29|720.69|730.41|720.81|730.65|721.05|730.29|720.69|62
1697683200000|2023-10-19 02:40:00|730.46|720.86|730.18|720.58|730.46|720.86|729.98|720.38|23
1697684100000|2023-10-19 02:55:00|731.74|722.14|731.74|722.14|731.74|722.14|731.74|722.14|1
1697684400000|2023-10-19 03:00:00|732.98|723.38|733.24|723.64|733.38|723.78|732.84|723.24|7
1697684700000|2023-10-19 03:05:00|733.07|723.47|732.41|722.81|733.07|723.47|732.41|722.81|10
1697685000000|2023-10-19 03:10:00|732.65|723.05|733.14|723.54|733.14|723.54|732.65|723.05|5
1697685600000|2023-10-19 03:20:00|734.12|724.52|733.78|724.18|734.3|724.7|733.53|723.93|24
1697685900000|2023-10-19 03:25:00|733.8|724.2|733.27|723.67|733.8|724.2|733.24|723.64|49
1697692200000|2023-10-19 05:10:00|737.51|727.91|737.51|727.91|737.51|727.91|737.51|727.91|1
1697692500000|2023-10-19 05:15:00|737.9|728.3|737.76|728.16|737.9|728.3|737.3|727.7|14
1697692800000|2023-10-19 05:20:00|737.59|727.99|737.93|728.33|737.93|728.33|737.59|727.99|2
1697693100000|2023-10-19 05:25:00|737.99|728.39|738.15|728.55|738.51|728.91|737.65|728.05|35
1697693400000|2023-10-19 05:30:00|738.17|728.57|737.58|727.98|738.17|728.57|737.51|727.91|40
1697693700000|2023-10-19 05:35:00|737.59|727.99|737.28|727.68|737.6|728|737.28|727.68|29
1697701200000|2023-10-19 07:40:00|739.37|729.77|739.3|729.7|739.37|729.77|739.3|729.7|2
1697701500000|2023-10-19 07:45:00|739.24|729.64|739.24|729.64|739.29|729.69|739.24|729.64|3
1697701800000|2023-10-19 07:50:00|739.3|729.7|739.3|729.7|739.3|729.7|739.3|729.7|1
1697702700000|2023-10-19 08:05:00|739.59|729.99|740.76|731.16|740.76|731.16|739.59|729.99|7
1697703600000|2023-10-19 08:20:00|741.16|731.56|741.08|731.48|741.16|731.56|741.08|731.48|2
1697703900000|2023-10-19 08:25:00|741.01|731.41|740.79|731.19|741.01|731.41|740.73|731.13|18
1697704500000|2023-10-19 08:35:00|740.78|731.18|740.78|731.18|740.78|731.18|740.78|731.18|1
1697705100000|2023-10-19 08:45:00|740.24|730.64|739.93|730.33|740.24|730.64|739.92|730.32|7
1697705400000|2023-10-19 08:50:00|739.94|730.34|739.72|730.12|739.94|730.34|739.72|730.12|5
1697705700000|2023-10-19 08:55:00|739.65|730.05|739.23|729.63|739.65|730.05|739.15|729.55|12
1697706000000|2023-10-19 09:00:00|738.92|729.32|738.85|729.25|738.92|729.32|738.85|729.25|2
1697706300000|2023-10-19 09:05:00|738.77|729.17|738.21|728.61|738.77|729.17|738.01|728.41|60
1697706600000|2023-10-19 09:10:00|738.25|728.65|738.31|728.71|738.31|728.71|738.25|728.65|3
1697706900000|2023-10-19 09:15:00|738.41|728.81|738.41|728.81|738.41|728.81|738.41|728.81|1
1697709000000|2023-10-19 09:50:00|737.2|727.6|735.71|726.11|737.2|727.6|735.65|726.05|112
1697709300000|2023-10-19 09:55:00|735.79|726.19|735.78|726.18|736.11|726.51|735.69|726.09|170
1697709600000|2023-10-19 10:00:00|735.8|726.2|735.82|726.22|735.99|726.39|735.69|726.09|110
1697709900000|2023-10-19 10:05:00|735.81|726.21|737.07|727.47|737.07|727.47|735.78|726.18|108
1697710800000|2023-10-19 10:20:00|735.14|725.54|734.78|725.18|735.14|725.54|734.72|725.12|45
1697711100000|2023-10-19 10:25:00|734.8|725.2|734.39|724.79|734.95|725.35|734.39|724.79|43
1697714400000|2023-10-19 11:20:00|735.54|725.94|737.42|727.82|737.42|727.82|735.54|725.94|64
1697714700000|2023-10-19 11:25:00|737.33|727.73|737.42|727.82|737.46|727.86|737.16|727.56|105
1697715000000|2023-10-19 11:30:00|737.36|727.76|737.93|728.33|737.93|728.33|737.13|727.53|130
1697715300000|2023-10-19 11:35:00|737.82|728.22|737.82|728.22|737.82|728.22|737.82|728.22|1
1697715600000|2023-10-19 11:40:00|737.93|728.33|737.75|728.15|737.93|728.33|737.75|728.15|3
1697715900000|2023-10-19 11:45:00|737.76|728.16|737.24|727.64|737.79|728.19|736.79|727.19|79
1697716200000|2023-10-19 11:50:00|737.31|727.71|737.35|727.75|737.54|727.94|737.3|727.7|102
1697716500000|2023-10-19 11:55:00|737.36|727.76|739.11|729.51|739.15|729.55|737.33|727.73|81
1697716800000|2023-10-19 12:00:00|739.42|729.82|740.12|730.52|740.12|730.52|739.3|729.7|66
1697717100000|2023-10-19 12:05:00|740.1|730.5|739.97|730.37|740.12|730.52|739.53|729.93|53
1697717400000|2023-10-19 12:10:00|740.04|730.44|740.49|730.89|741|731.4|739.97|730.37|27
1697717700000|2023-10-19 12:15:00|740.58|730.98|741.22|731.62|741.3|731.7|740.42|730.82|36
1697718000000|2023-10-19 12:20:00|741.3|731.7|741.3|731.7|741.3|731.7|741.3|731.7|1
1697718300000|2023-10-19 12:25:00|740.55|730.95|740.55|730.95|740.55|730.95|740.55|730.95|1
1697718600000|2023-10-19 12:30:00|740.3|730.7|740.95|731.35|740.95|731.35|740.3|730.7|23
1697721000000|2023-10-19 13:10:00|741.64|732.04|742.33|732.73|742.33|732.73|741.64|732.04|4
1697721300000|2023-10-19 13:15:00|742.3|732.7|742.44|732.84|742.47|732.87|742.26|732.66|40
1697721600000|2023-10-19 13:20:00|742.45|732.85|744.18|734.58|744.18|734.58|742.45|732.85|70
1697721900000|2023-10-19 13:25:00|744.3|734.7|743.98|734.38|744.52|734.92|743.55|733.95|70
1697722200000|2023-10-19 13:30:00|743.97|734.37|743.51|733.91|744.44|734.84|743.51|733.91|92
1697722500000|2023-10-19 13:35:00|743.1|733.5|742.22|732.62|743.1|733.5|742.22|732.62|13
1697722800000|2023-10-19 13:40:00|742.21|732.61|742.1|732.5|742.21|732.61|742.1|732.5|5
1697723100000|2023-10-19 13:45:00|742.03|732.43|741.96|732.36|742.15|732.55|741.96|732.36|57
1697723400000|2023-10-19 13:50:00|741.86|732.26|741.9|732.3|742.19|732.59|741.72|732.12|57
1697723700000|2023-10-19 13:55:00|742.03|732.43|740.45|730.85|742.03|732.43|740.3|730.7|20
1697724000000|2023-10-19 14:00:00|740.3|730.7|740.3|730.7|740.44|730.84|739.86|730.26|49
1697724300000|2023-10-19 14:05:00|740.25|730.65|741.02|731.42|741.02|731.42|740.24|730.64|44
1697724900000|2023-10-19 14:15:00|742.09|732.49|741.57|731.97|742.15|732.55|741.45|731.85|20
1697725200000|2023-10-19 14:20:00|741.45|731.85|741.27|731.67|742.05|732.45|741.24|731.64|37
1697725500000|2023-10-19 14:25:00|741.2|731.6|739.96|730.36|741.2|731.6|739.96|730.36|19
1697725800000|2023-10-19 14:30:00|739.95|730.35|740.4|730.8|740.4|730.8|739.65|730.05|162
1697726100000|2023-10-19 14:35:00|740.9|731.3|740.85|731.25|740.9|731.3|740.63|731.03|32
1697726400000|2023-10-19 14:40:00|740.82|731.22|741.14|731.54|741.2|731.6|740.82|731.22|15
1697726700000|2023-10-19 14:45:00|741.15|731.55|741.05|731.45|741.2|731.6|740.78|731.18|77
1697727000000|2023-10-19 14:50:00|741.54|731.94|742.13|732.53|742.14|732.54|741.51|731.91|9
1697727600000|2023-10-19 15:00:00|743.7|734.1|747.54|737.94|747.89|738.29|743.63|734.03|19
1697727900000|2023-10-19 15:05:00|747.89|738.29|747.17|737.57|747.99|738.39|746.72|737.12|170
1697728200000|2023-10-19 15:10:00|747.15|737.55|745.39|735.79|747.41|737.81|745.39|735.79|49
1697728500000|2023-10-19 15:15:00|745.31|735.71|744.3|734.7|745.31|735.71|744.02|734.42|170
1697728800000|2023-10-19 15:20:00|744.33|734.73|741.97|732.37|744.33|734.73|741.74|732.14|70
1697729100000|2023-10-19 15:25:00|741.92|732.32|742.14|732.54|742.21|732.61|740.7|731.1|106
1697729400000|2023-10-19 15:30:00|742.37|732.77|743.3|733.7|743.34|733.74|742.05|732.45|58
1697730000000|2023-10-19 15:40:00|742.5|732.9|743|733.4|743|733.4|741.58|731.98|97
1697730300000|2023-10-19 15:45:00|743.44|733.84|743.51|733.91|743.94|734.34|743.44|733.84|3
1697730900000|2023-10-19 15:55:00|742.49|732.89|741.45|731.85|742.49|732.89|741.43|731.83|24
1697731200000|2023-10-19 16:00:00|741.32|731.72|742.22|732.62|742.22|732.62|741.13|731.53|77
1697732100000|2023-10-19 16:15:00|743.1|733.5|744.49|734.89|745.21|735.61|743.1|733.5|216
1697732400000|2023-10-19 16:20:00|744.41|734.81|745.05|735.45|745.05|735.45|743.95|734.35|114
1697732700000|2023-10-19 16:25:00|745.25|735.65|745.97|736.37|745.97|736.37|745.25|735.65|4
1697733300000|2023-10-19 16:35:00|742.3|732.7|741.48|731.88|742.3|732.7|741.48|731.88|20
1697733600000|2023-10-19 16:40:00|741.58|731.98|741.52|731.92|742.32|732.72|741.48|731.88|136
1697733900000|2023-10-19 16:45:00|741.46|731.86|741.8|732.2|742.13|732.53|740.75|731.15|240
1697734200000|2023-10-19 16:50:00|741.75|732.15|741.26|731.66|742.15|732.55|741.14|731.54|140
1697734500000|2023-10-19 16:55:00|741.31|731.71|740.56|730.96|741.31|731.71|740.45|730.85|73
1697734800000|2023-10-19 17:00:00|740.57|730.97|741.16|731.56|741.22|731.62|740.45|730.85|84
1697735400000|2023-10-19 17:10:00|741.64|732.04|742.2|732.6|742.2|732.6|741.64|732.04|42
1697735700000|2023-10-19 17:15:00|742.27|732.67|742.2|732.6|742.38|732.78|741.9|732.3|20
1697736000000|2023-10-19 17:20:00|742.27|732.67|742.99|733.39|742.99|733.39|742.27|732.67|8
1697736300000|2023-10-19 17:25:00|742.96|733.36|742.33|732.73|742.96|733.36|742.33|732.73|11
1697736600000|2023-10-19 17:30:00|741.79|732.19|741.73|732.13|742.1|732.5|741.52|731.92|37
1697736900000|2023-10-19 17:35:00|741.76|732.16|740.46|730.86|742.19|732.59|740.46|730.86|80
1697737200000|2023-10-19 17:40:00|740.47|730.87|739.3|729.7|740.52|730.92|738.72|729.12|90
1697737500000|2023-10-19 17:45:00|739.22|729.62|738.72|729.12|739.95|730.35|738.72|729.12|77
1697737800000|2023-10-19 17:50:00|738.77|729.17|738.74|729.14|739.37|729.77|738.72|729.12|110
1697738100000|2023-10-19 17:55:00|738.38|728.78|738.55|728.95|739.16|729.56|738.38|728.78|11
1697738400000|2023-10-19 18:00:00|738.53|728.93|738.64|729.04|738.94|729.34|738.53|728.93|13
1697738700000|2023-10-19 18:05:00|738.72|729.12|739.24|729.64|739.24|729.64|738.62|729.02|36
1697739000000|2023-10-19 18:10:00|739.33|729.73|739.33|729.73|739.33|729.73|739.33|729.73|1
1697739300000|2023-10-19 18:15:00|740.03|730.43|740.03|730.43|740.16|730.56|739.61|730.01|10
1697739600000|2023-10-19 18:20:00|740.4|730.8|740.68|731.08|740.84|731.24|740.38|730.78|22
1697739900000|2023-10-19 18:25:00|740.69|731.09|740.45|730.85|740.97|731.37|740.45|730.85|26
1697740200000|2023-10-19 18:30:00|740.48|730.88|740.45|730.85|740.48|730.88|740.45|730.85|6
1697740500000|2023-10-19 18:35:00|740.28|730.68|740.25|730.65|740.28|730.68|740.25|730.65|2
1697740800000|2023-10-19 18:40:00|740.1|730.5|739.99|730.39|740.1|730.5|739.58|729.98|8
1697741100000|2023-10-19 18:45:00|739.81|730.21|740.62|731.02|741.26|731.66|739.81|730.21|51
1697741400000|2023-10-19 18:50:00|740.56|730.96|740.75|731.15|740.93|731.33|740.2|730.6|71
1697741700000|2023-10-19 18:55:00|740.47|730.87|739.78|730.18|740.47|730.87|739.77|730.17|85
1697742000000|2023-10-19 19:00:00|739.86|730.26|739.86|730.26|739.86|730.26|739.86|730.26|1
1697742300000|2023-10-19 19:05:00|739.65|730.05|739.33|729.73|739.65|730.05|739.31|729.71|11
1697742600000|2023-10-19 19:10:00|739.31|729.71|739.17|729.57|739.33|729.73|738.82|729.22|6
1697742900000|2023-10-19 19:15:00|738.82|729.22|739.3|729.7|739.59|729.99|738.6|729|15
1697743200000|2023-10-19 19:20:00|739.59|729.99|740.03|730.43|740.03|730.43|739.3|729.7|29
1697743500000|2023-10-19 19:25:00|739.85|730.25|740.03|730.43|740.03|730.43|739.85|730.25|4
1697743800000|2023-10-19 19:30:00|740.1|730.5|740.27|730.67|740.27|730.67|740.03|730.43|6
1697744100000|2023-10-19 19:35:00|740.59|730.99|740.84|731.24|740.86|731.26|740.44|730.84|60
1697745000000|2023-10-19 19:50:00|741.99|732.39|741.49|731.89|741.99|732.39|741.49|731.89|9
1697745300000|2023-10-19 19:55:00|741.43|731.83|741.16|731.56|741.43|731.83|740.71|731.11|41
1697745600000|2023-10-19 20:00:00|741.12|731.52|741.15|731.55|741.28|731.68|740.8|731.2|84
1697745900000|2023-10-19 20:05:00|741.05|731.45|741.86|732.26|741.86|732.26|741.05|731.45|39
1697746200000|2023-10-19 20:10:00|741.91|732.31|742.07|732.47|742.07|732.47|741.66|732.06|6
1697746500000|2023-10-19 20:15:00|742.24|732.64|742.25|732.65|742.48|732.88|742.07|732.47|10
1697746800000|2023-10-19 20:20:00|742.23|732.63|741.18|731.58|742.23|732.63|741.15|731.55|25
1697747100000|2023-10-19 20:25:00|741.13|731.53|740.53|730.93|741.13|731.53|740.52|730.92|11
1697747400000|2023-10-19 20:30:00|740.56|730.96|740.83|731.23|740.84|731.24|740.3|730.7|14
1697747700000|2023-10-19 20:35:00|740.96|731.36|741.3|731.7|741.38|731.78|740.63|731.03|18
1697748000000|2023-10-19 20:40:00|741.48|731.88|742.42|732.82|742.42|732.82|741.21|731.61|23
1697748900000|2023-10-19 20:55:00|739.19|729.59|739.91|730.31|739.91|730.31|739.19|729.59|6
1697749200000|2023-10-19 21:00:00|739.89|730.29|739.63|730.03|739.96|730.36|739.24|729.64|181
1697749500000|2023-10-19 21:05:00|739.57|729.97|738.87|729.27|740.06|730.46|738.71|729.11|125
1697749800000|2023-10-19 21:10:00|738.71|729.11|737.42|727.82|738.71|729.11|737.19|727.59|115
1697750100000|2023-10-19 21:15:00|737.43|727.83|737.16|727.56|737.95|728.35|737.15|727.55|102
1697750400000|2023-10-19 21:20:00|737.18|727.58|736.27|726.67|737.3|727.7|736.02|726.42|67
1697750700000|2023-10-19 21:25:00|736.26|726.66|736.1|726.5|736.26|726.66|736.1|726.5|10
1697751000000|2023-10-19 21:30:00|735.99|726.39|736.1|726.5|736.1|726.5|735.99|726.39|2
1697751300000|2023-10-19 21:35:00|735.97|726.37|735.49|725.89|735.97|726.37|735.47|725.87|12
1697751600000|2023-10-19 21:40:00|735.42|725.82|735.42|725.82|735.43|725.83|735.42|725.82|5
1697751900000|2023-10-19 21:45:00|735.43|725.83|736.02|726.42|736.02|726.42|735.42|725.82|44
1697752200000|2023-10-19 21:50:00|736.06|726.46|736.11|726.51|736.11|726.51|736.04|726.44|22
1697752500000|2023-10-19 21:55:00|736.15|726.55|736.54|726.94|736.56|726.96|736.15|726.55|14
1697753700000|2023-10-19 22:15:00|737.03|727.43|737.28|727.68|737.28|727.68|737.03|727.43|9
1697754000000|2023-10-19 22:20:00|737.27|727.67|738|728.4|738|728.4|737.25|727.65|31
1697754300000|2023-10-19 22:25:00|737.99|728.39|737.99|728.39|738|728.4|737.98|728.38|8
1697754600000|2023-10-19 22:30:00|738|728.4|738.01|728.41|738.01|728.41|738|728.4|2
1697754900000|2023-10-19 22:35:00|737.98|728.38|737.7|728.1|737.98|728.38|737.67|728.07|15
1697755200000|2023-10-19 22:40:00|737.73|728.13|737.28|727.68|737.73|728.13|736.89|727.29|137
1697755500000|2023-10-19 22:45:00|737.27|727.67|736.54|726.94|737.27|727.67|736.5|726.9|94
1697755800000|2023-10-19 22:50:00|736.49|726.89|736.05|726.45|736.5|726.9|736.05|726.45|10
1697756100000|2023-10-19 22:55:00|736.01|726.41|735.77|726.17|736.01|726.41|735.77|726.17|3
1697756400000|2023-10-19 23:00:00|735.84|726.24|735.74|726.14|735.84|726.24|735.74|726.14|7
1697756700000|2023-10-19 23:05:00|735.67|726.07|735.63|726.03|735.79|726.19|735.63|726.03|6
1697757000000|2023-10-19 23:10:00|735.66|726.06|735.66|726.06|735.66|726.06|735.66|726.06|1
1697757300000|2023-10-19 23:15:00|735.65|726.05|735.58|725.98|735.65|726.05|735.58|725.98|3
1697757600000|2023-10-19 23:20:00|735.62|726.02|735.23|725.63|735.8|726.2|735.23|725.63|45
1697757900000|2023-10-19 23:25:00|735.05|725.45|735.23|725.63|735.3|725.7|735.05|725.45|3
1697758200000|2023-10-19 23:30:00|735.22|725.62|735.01|725.41|735.22|725.62|734.85|725.25|81
1697758500000|2023-10-19 23:35:00|734.98|725.38|734.98|725.38|735|725.4|734.98|725.38|3
1697758800000|2023-10-19 23:40:00|734.49|724.89|734.39|724.79|734.49|724.89|734.28|724.68|12
1697759100000|2023-10-19 23:45:00|734.87|725.27|735.13|725.53|735.29|725.69|734.87|725.27|19
1697759400000|2023-10-19 23:50:00|735.11|725.51|735.3|725.7|735.4|725.8|735.09|725.49|33
1697759700000|2023-10-19 23:55:00|735.13|725.53|735.2|725.6|735.22|725.62|734.87|725.27|107
1697760000000|2023-10-20 00:00:00|735.28|725.68|736.08|726.48|736.08|726.48|735.09|725.49|120
1697760300000|2023-10-20 00:05:00|736.12|726.52|736.64|727.04|737.05|727.45|736.12|726.52|60
1697760600000|2023-10-20 00:10:00|736.66|727.06|735.98|726.38|736.77|727.17|735.94|726.34|39
1697760900000|2023-10-20 00:15:00|736.05|726.45|735.17|725.57|736.05|726.45|735.17|725.57|95
1697761200000|2023-10-20 00:20:00|735.16|725.56|734.9|725.3|735.26|725.66|734.78|725.18|99
1697761500000|2023-10-20 00:25:00|734.91|725.31|735.21|725.61|735.46|725.86|734.86|725.26|52
1697761800000|2023-10-20 00:30:00|735.36|725.76|735.72|726.12|736.01|726.41|735.13|725.53|29
1697762100000|2023-10-20 00:35:00|735.71|726.11|736.16|726.56|736.16|726.56|735.7|726.1|40
1697762700000|2023-10-20 00:45:00|735.24|725.64|735.24|725.64|735.24|725.64|735.24|725.64|1
1697763000000|2023-10-20 00:50:00|735.52|725.92|735.15|725.55|735.52|725.92|734.5|724.9|149
1697763300000|2023-10-20 00:55:00|735.16|725.56|734.64|725.04|735.21|725.61|734.5|724.9|113
1697763600000|2023-10-20 01:00:00|734.51|724.91|733.98|724.38|734.51|724.91|733.98|724.38|8
1697763900000|2023-10-20 01:05:00|733.89|724.29|732.32|722.72|733.9|724.3|732.32|722.72|28
1697764200000|2023-10-20 01:10:00|732.25|722.65|731.86|722.26|732.25|722.65|731.64|722.04|16
1697764500000|2023-10-20 01:15:00|731.84|722.24|732.22|722.62|732.63|723.03|731.79|722.19|23
1697764800000|2023-10-20 01:20:00|732.11|722.51|732.19|722.59|732.22|722.62|731.92|722.32|32
1697765100000|2023-10-20 01:25:00|732.22|722.62|733.17|723.57|733.17|723.57|732.21|722.61|44
1697766000000|2023-10-20 01:40:00|733.4|723.8|733.45|723.85|733.58|723.98|733.4|723.8|18
1697766300000|2023-10-20 01:45:00|733.47|723.87|733.39|723.79|733.47|723.87|733.03|723.43|68
1697766600000|2023-10-20 01:50:00|733.5|723.9|733.88|724.28|733.88|724.28|733.27|723.67|53
1697766900000|2023-10-20 01:55:00|733.51|723.91|734.95|725.35|735.06|725.46|733.51|723.91|23
1697767200000|2023-10-20 02:00:00|734.94|725.34|735.04|725.44|735.18|725.58|734.35|724.75|130
1697767500000|2023-10-20 02:05:00|735.27|725.67|735.04|725.44|735.27|725.67|735.04|725.44|2
1697768700000|2023-10-20 02:25:00|736.4|726.8|737.83|728.23|737.99|728.39|736.4|726.8|114
1697769000000|2023-10-20 02:30:00|737.82|728.22|739.92|730.32|740.7|731.1|737.39|727.79|21
1697769300000|2023-10-20 02:35:00|740.3|730.7|740.88|731.28|740.88|731.28|739.72|730.12|121
1697769600000|2023-10-20 02:40:00|740.38|730.78|740.88|731.28|740.88|731.28|740.21|730.61|85
1697769900000|2023-10-20 02:45:00|740.58|730.98|743.23|733.63|743.68|734.08|740.58|730.98|197
1697770200000|2023-10-20 02:50:00|743.25|733.65|744.63|735.03|744.63|735.03|743.25|733.65|104
1697770500000|2023-10-20 02:55:00|745.46|735.86|745.77|736.17|745.86|736.26|745.13|735.53|23
1697770800000|2023-10-20 03:00:00|745.73|736.13|747.41|737.81|747.58|737.98|745.72|736.12|71
1697771100000|2023-10-20 03:05:00|746.82|737.22|747.11|737.51|747.19|737.59|746.31|736.71|41
1697771400000|2023-10-20 03:10:00|747.5|737.9|750.24|740.64|750.29|740.69|747.5|737.9|98
1697771700000|2023-10-20 03:15:00|750.3|740.7|751.07|741.47|752.44|742.84|749.96|740.36|221
1697772000000|2023-10-20 03:20:00|751.04|741.44|751.55|741.95|751.55|741.95|749.99|740.39|227
1697772300000|2023-10-20 03:25:00|751.63|742.03|752.72|743.12|754.11|744.51|751.63|742.03|405
1697772600000|2023-10-20 03:30:00|752.73|743.13|752.5|742.9|753.19|743.59|752.47|742.87|36
1697773500000|2023-10-20 03:45:00|750.81|741.21|748.31|738.71|750.81|741.21|748|738.4|97
1697773800000|2023-10-20 03:50:00|748.35|738.75|748.18|738.58|748.78|739.18|748.03|738.43|18
1697774100000|2023-10-20 03:55:00|748.3|738.7|748.25|738.65|749.04|739.44|748.1|738.5|175
1697774400000|2023-10-20 04:00:00|748.38|738.78|748.97|739.37|748.97|739.37|748.31|738.71|35
1697775300000|2023-10-20 04:15:00|749.3|739.7|749.82|740.22|749.83|740.23|749.3|739.7|76
1697775600000|2023-10-20 04:20:00|749.79|740.19|749.7|740.1|749.83|740.23|749.34|739.74|271
1697775900000|2023-10-20 04:25:00|749.69|740.09|751.28|741.68|751.36|741.76|749.22|739.62|69
1697776200000|2023-10-20 04:30:00|751.26|741.66|750.3|740.7|751.26|741.66|750.3|740.7|10
1697776500000|2023-10-20 04:35:00|749.3|739.7|749.72|740.12|749.72|740.12|749.27|739.67|16
1697776800000|2023-10-20 04:40:00|749.77|740.17|750.45|740.85|750.45|740.85|749.77|740.17|6
1697777100000|2023-10-20 04:45:00|751.46|741.86|752.34|742.74|752.89|743.29|751.46|741.86|61
1697777400000|2023-10-20 04:50:00|752.33|742.73|752.19|742.59|752.33|742.73|752.18|742.58|68
1697777700000|2023-10-20 04:55:00|752.12|742.52|751.86|742.26|752.15|742.55|751.7|742.1|63
1697778000000|2023-10-20 05:00:00|751.93|742.33|751.62|742.02|752.07|742.47|751.62|742.02|17
1697778600000|2023-10-20 05:10:00|752.06|742.46|752.14|742.54|752.14|742.54|751.96|742.36|10
1697778900000|2023-10-20 05:15:00|752.21|742.61|752.99|743.39|752.99|743.39|752.21|742.61|10
1697780100000|2023-10-20 05:35:00|751.15|741.55|749.18|739.58|751.15|741.55|749.13|739.53|6
1697780400000|2023-10-20 05:40:00|749.25|739.65|749.51|739.91|749.55|739.95|749.25|739.65|12
1697780700000|2023-10-20 05:45:00|749.5|739.9|749.65|740.05|749.65|740.05|749.35|739.75|8
1697781000000|2023-10-20 05:50:00|749.71|740.11|749.98|740.38|749.98|740.38|749.71|740.11|3
1697781300000|2023-10-20 05:55:00|749.99|740.39|750.02|740.42|750.02|740.42|749.99|740.39|2
1697781600000|2023-10-20 06:00:00|749.93|740.33|750.37|740.77|751.3|741.7|749.93|740.33|47
1697781900000|2023-10-20 06:05:00|750.26|740.66|750.09|740.49|750.26|740.66|749.7|740.1|24
1697782500000|2023-10-20 06:15:00|749.46|739.86|749.37|739.77|749.5|739.9|749.36|739.76|10
1697782800000|2023-10-20 06:20:00|749.39|739.79|748.52|738.92|749.43|739.83|748.5|738.9|123
1697783100000|2023-10-20 06:25:00|748.53|738.93|748.46|738.86|748.61|739.01|748.43|738.83|75
1697783400000|2023-10-20 06:30:00|748.42|738.82|749.52|739.92|749.54|739.94|748.35|738.75|62
1697785200000|2023-10-20 07:00:00|753.03|743.43|752.49|742.89|753.03|743.43|752.46|742.86|15
1697785500000|2023-10-20 07:05:00|752.51|742.91|752.89|743.29|753.04|743.44|752.49|742.89|56
1697785800000|2023-10-20 07:10:00|753.04|743.44|752.92|743.32|753.31|743.71|752.53|742.93|21
1697786100000|2023-10-20 07:15:00|752.54|742.94|752.51|742.91|752.73|743.13|752.3|742.7|63
1697786400000|2023-10-20 07:20:00|752.52|742.92|752.98|743.38|752.99|743.39|752.39|742.79|41
1697786700000|2023-10-20 07:25:00|752.59|742.99|753.15|743.55|753.27|743.67|752.59|742.99|59
1697787000000|2023-10-20 07:30:00|753.27|743.67|754.11|744.51|754.42|744.82|753.23|743.63|142
1697787300000|2023-10-20 07:35:00|754.09|744.49|754.11|744.51|754.11|744.51|754.08|744.48|10
1697787600000|2023-10-20 07:40:00|754.61|745.01|755.36|745.76|755.49|745.89|754.61|745.01|138
1697787900000|2023-10-20 07:45:00|755.3|745.7|754.84|745.24|755.34|745.74|754.84|745.24|9
1697789400000|2023-10-20 08:10:00|755.48|745.88|755.48|745.88|755.48|745.88|755.48|745.88|1
1697789700000|2023-10-20 08:15:00|755.3|745.7|756.29|746.69|756.46|746.86|755.3|745.7|17
1697790000000|2023-10-20 08:20:00|757.24|747.64|758.08|748.48|758.24|748.64|757.24|747.64|43
1697790300000|2023-10-20 08:25:00|757.84|748.24|761.93|752.33|762.12|752.52|757.84|748.24|221
1697790600000|2023-10-20 08:30:00|762.11|752.51|762.96|753.36|764.07|754.47|761.96|752.36|238
1697790900000|2023-10-20 08:35:00|763.71|754.11|764.93|755.33|764.93|755.33|763.71|754.11|13
1697791200000|2023-10-20 08:40:00|765.06|755.46|767.54|757.94|767.92|758.32|765.06|755.46|196
1697791500000|2023-10-20 08:45:00|767.92|758.32|767.09|757.49|767.98|758.38|767.09|757.49|116
1697792100000|2023-10-20 08:55:00|767.48|757.88|768.39|758.79|769.87|760.27|767.48|757.88|160
1697792700000|2023-10-20 09:05:00|767.6|758|770.15|760.55|770.49|760.89|767.32|757.72|66
1697793000000|2023-10-20 09:10:00|770.07|760.47|768.21|758.61|770.15|760.55|768.04|758.44|103
1697793300000|2023-10-20 09:15:00|768.2|758.6|767.32|757.72|768.2|758.6|767.3|757.7|80
1697794800000|2023-10-20 09:40:00|768.54|758.94|768.84|759.24|769.3|759.7|768.27|758.67|140
1697795100000|2023-10-20 09:45:00|768.87|759.27|768.28|758.68|768.87|759.27|768.17|758.57|45
1697795700000|2023-10-20 09:55:00|769.12|759.52|769.97|760.37|769.97|760.37|769.12|759.52|2
1697796000000|2023-10-20 10:00:00|770.02|760.42|770.78|761.18|770.83|761.23|770.02|760.42|6
1697796300000|2023-10-20 10:05:00|770.79|761.19|771.35|761.75|771.35|761.75|770.36|760.76|237
1697796600000|2023-10-20 10:10:00|771.34|761.74|771.06|761.46|771.82|762.22|770.39|760.79|318
1697796900000|2023-10-20 10:15:00|771.11|761.51|773.03|763.43|773.03|763.43|770.38|760.78|190
1697797200000|2023-10-20 10:20:00|773.31|763.71|773.14|763.54|773.76|764.16|773.13|763.53|35
1697797500000|2023-10-20 10:25:00|773.3|763.7|770.17|760.57|773.3|763.7|770.16|760.56|147
1697797800000|2023-10-20 10:30:00|770.09|760.49|770.3|760.7|770.31|760.71|769.35|759.75|114
1697798100000|2023-10-20 10:35:00|771.8|762.2|773.24|763.64|773.32|763.72|771.8|762.2|4
1697798400000|2023-10-20 10:40:00|773.34|763.74|774.47|764.87|775.24|765.64|773.34|763.74|89
1697799000000|2023-10-20 10:50:00|770.83|761.23|770.23|760.63|771.22|761.62|770.21|760.61|193
1697799300000|2023-10-20 10:55:00|770.27|760.67|769.81|760.21|770.4|760.8|769.77|760.17|119
1697799600000|2023-10-20 11:00:00|768.95|759.35|769.76|760.16|769.76|760.16|768.8|759.2|62
1697799900000|2023-10-20 11:05:00|769.41|759.81|769.42|759.82|769.76|760.16|769.41|759.81|6
1697800500000|2023-10-20 11:15:00|771.78|762.18|771.95|762.35|772.2|762.6|771.26|761.66|138
1697800800000|2023-10-20 11:20:00|771.93|762.33|771.77|762.17|772.15|762.55|771.41|761.81|187
1697801100000|2023-10-20 11:25:00|771.81|762.21|770.93|761.33|771.89|762.29|770.83|761.23|366
1697801400000|2023-10-20 11:30:00|770.95|761.35|770.89|761.29|771|761.4|770.89|761.29|21
1697802300000|2023-10-20 11:45:00|769.36|759.76|767.89|758.29|769.36|759.76|767.36|757.76|86
1697802600000|2023-10-20 11:50:00|767.45|757.85|766.36|756.76|767.68|758.08|766.36|756.76|21
1697802900000|2023-10-20 11:55:00|766.3|756.7|765.9|756.3|766.3|756.7|765.44|755.84|177
1697803200000|2023-10-20 12:00:00|766.28|756.68|767.24|757.64|767.24|757.64|766.28|756.68|59
1697803500000|2023-10-20 12:05:00|767.57|757.97|767.59|757.99|767.99|758.39|767.48|757.88|25
1697803800000|2023-10-20 12:10:00|767.65|758.05|767.4|757.8|767.99|758.39|767.3|757.7|100
1697804100000|2023-10-20 12:15:00|767.5|757.9|767.07|757.47|767.5|757.9|767.07|757.47|38
1697804400000|2023-10-20 12:20:00|766.99|757.39|765.93|756.33|766.99|757.39|765.83|756.23|34
1697804700000|2023-10-20 12:25:00|763.95|754.35|761.57|751.97|763.95|754.35|761.57|751.97|8
1697805000000|2023-10-20 12:30:00|761.99|752.39|763.19|753.59|763.19|753.59|761.66|752.06|85
1697805300000|2023-10-20 12:35:00|763.53|753.93|764.72|755.12|764.72|755.12|763.53|753.93|52
1697805600000|2023-10-20 12:40:00|764.26|754.66|764.47|754.87|764.72|755.12|764|754.4|85
1697805900000|2023-10-20 12:45:00|764.39|754.79|762.19|752.59|764.39|754.79|762.14|752.54|154
1697806200000|2023-10-20 12:50:00|762.26|752.66|761.62|752.02|762.26|752.66|761.62|752.02|23
1697807700000|2023-10-20 13:15:00|762.53|752.93|763.37|753.77|763.38|753.78|762.53|752.93|4
1697808000000|2023-10-20 13:20:00|763.34|753.74|764.12|754.52|764.18|754.58|763.3|753.7|137
1697808300000|2023-10-20 13:25:00|764.15|754.55|763.27|753.67|764.17|754.57|763.27|753.67|86
1697808600000|2023-10-20 13:30:00|763.25|753.65|763.39|753.79|763.45|753.85|761.76|752.16|114
1697808900000|2023-10-20 13:35:00|764.02|754.42|765.57|755.97|765.57|755.97|764.02|754.42|25
1697809200000|2023-10-20 13:40:00|765.47|755.87|765.72|756.12|766.16|756.56|765.17|755.57|201
1697809500000|2023-10-20 13:45:00|765.71|756.11|766.86|757.26|766.86|757.26|765.2|755.6|17
1697809800000|2023-10-20 13:50:00|767.47|757.87|768.98|759.38|768.98|759.38|767.47|757.87|57
1697810100000|2023-10-20 13:55:00|768.96|759.36|769.23|759.63|769.37|759.77|768.75|759.15|56
1697810400000|2023-10-20 14:00:00|769.05|759.45|770.87|761.27|770.87|761.27|769.05|759.45|104
1697811300000|2023-10-20 14:15:00|768.73|759.13|768.18|758.58|768.87|759.27|767.72|758.12|42
1697811600000|2023-10-20 14:20:00|768.22|758.62|767.27|757.67|768.22|758.62|767.04|757.44|76
1697811900000|2023-10-20 14:25:00|767.25|757.65|767.26|757.66|767.83|758.23|767.05|757.45|134
1697812200000|2023-10-20 14:30:00|767.23|757.63|767.22|757.62|767.29|757.69|766.3|756.7|138
1697812500000|2023-10-20 14:35:00|767.18|757.58|768.12|758.52|768.2|758.6|767.1|757.5|76
1697812800000|2023-10-20 14:40:00|768.11|758.51|768.32|758.72|768.4|758.8|768.03|758.43|162
1697813100000|2023-10-20 14:45:00|768.31|758.71|768.35|758.75|770.04|760.44|768.23|758.63|300
1697813400000|2023-10-20 14:50:00|768.37|758.77|768.06|758.46|769.13|759.53|768.06|758.46|185
1697813700000|2023-10-20 14:55:00|768.05|758.45|768.03|758.43|768.12|758.52|767.85|758.25|58
1697814000000|2023-10-20 15:00:00|767.53|757.93|768.03|758.43|768.03|758.43|767.06|757.46|30
1697814300000|2023-10-20 15:05:00|768.42|758.82|768.52|758.92|768.52|758.92|768.03|758.43|112
1697814600000|2023-10-20 15:10:00|768.16|758.56|768.16|758.56|768.52|758.92|768.16|758.56|5
1697814900000|2023-10-20 15:15:00|768.52|758.92|767.35|757.75|768.52|758.92|767.35|757.75|7
1697815200000|2023-10-20 15:20:00|767.12|757.52|767|757.4|767.25|757.65|766.04|756.44|119
1697815500000|2023-10-20 15:25:00|767.01|757.41|768.19|758.59|768.73|759.13|766.99|757.39|79
1697815800000|2023-10-20 15:30:00|768.29|758.69|766.9|757.3|768.29|758.69|766.45|756.85|126
1697816100000|2023-10-20 15:35:00|766.92|757.32|767.03|757.43|767.27|757.67|766.5|756.9|217
1697816400000|2023-10-20 15:40:00|766.93|757.33|764.52|754.92|766.93|757.33|764.52|754.92|95
1697816700000|2023-10-20 15:45:00|764.59|754.99|765.42|755.82|766|756.4|764.52|754.92|291
1697817000000|2023-10-20 15:50:00|765.41|755.81|767.23|757.63|767.31|757.71|765.37|755.77|205
1697817300000|2023-10-20 15:55:00|767.24|757.64|767.31|757.71|767.31|757.71|766.59|756.99|81
1697817600000|2023-10-20 16:00:00|767.4|757.8|768.02|758.42|768.02|758.42|767.31|757.71|33
1697817900000|2023-10-20 16:05:00|768.23|758.63|768.02|758.42|768.23|758.63|767.52|757.92|6
1697818200000|2023-10-20 16:10:00|767.52|757.92|767.52|757.92|768.02|758.42|767.52|757.92|3
1697818500000|2023-10-20 16:15:00|768.02|758.42|768.15|758.55|768.15|758.55|766.68|757.08|216
1697818800000|2023-10-20 16:20:00|768.14|758.54|769.3|759.7|769.69|760.09|768.09|758.49|152
1697819100000|2023-10-20 16:25:00|769.8|760.2|769.98|760.38|769.98|760.38|769.16|759.56|56
1697819400000|2023-10-20 16:30:00|769.48|759.88|769.98|760.38|769.98|760.38|769.48|759.88|2
1697819700000|2023-10-20 16:35:00|770.3|760.7|769.64|760.04|770.3|760.7|769.64|760.04|25
1697820000000|2023-10-20 16:40:00|769.4|759.8|768.67|759.07|769.4|759.8|768.67|759.07|56
1697820600000|2023-10-20 16:50:00|768.83|759.23|768.36|758.76|768.83|759.23|768.31|758.71|52
1697820900000|2023-10-20 16:55:00|768.39|758.79|768.45|758.85|769.1|759.5|768.11|758.51|320
1697821200000|2023-10-20 17:00:00|768.47|758.87|767.41|757.81|769.18|759.58|767.37|757.77|141
1697821500000|2023-10-20 17:05:00|767.38|757.78|767.42|757.82|767.42|757.82|767.38|757.78|3
1697821800000|2023-10-20 17:10:00|767.47|757.87|767.29|757.69|767.47|757.87|767.29|757.69|2
1697822100000|2023-10-20 17:15:00|767.09|757.49|767.29|757.69|767.29|757.69|767.09|757.49|7
1697822400000|2023-10-20 17:20:00|767.94|758.34|771.41|761.81|773.03|763.43|767.94|758.34|77
1697822700000|2023-10-20 17:25:00|770.79|761.19|770.26|760.66|770.82|761.22|769.96|760.36|153
1697823000000|2023-10-20 17:30:00|770.23|760.63|769.02|759.42|770.44|760.84|769.02|759.42|266
1697823300000|2023-10-20 17:35:00|769.05|759.45|769.4|759.8|770|760.4|768.45|758.85|249
1697823600000|2023-10-20 17:40:00|769.37|759.77|770.21|760.61|770.99|761.39|769.32|759.72|145
1697823900000|2023-10-20 17:45:00|769.91|760.31|770.99|761.39|771.15|761.55|769.88|760.28|130
1697824200000|2023-10-20 17:50:00|770.98|761.38|770.68|761.08|771.2|761.6|770.48|760.88|316
1697824500000|2023-10-20 17:55:00|770.7|761.1|770.62|761.02|771.13|761.53|770.44|760.84|307
1697824800000|2023-10-20 18:00:00|770.66|761.06|770.26|760.66|771.15|761.55|770.18|760.58|394
1697825100000|2023-10-20 18:05:00|770.19|760.59|769.83|760.23|770.35|760.75|769.83|760.23|95
1697825400000|2023-10-20 18:10:00|769.34|759.74|769.07|759.47|769.35|759.75|768.99|759.39|41
1697825700000|2023-10-20 18:15:00|769.06|759.46|767.74|758.14|769.25|759.65|767.74|758.14|88
1697828400000|2023-10-20 19:00:00|767.84|758.24|768.12|758.52|768.12|758.52|767.84|758.24|9
1697828700000|2023-10-20 19:05:00|768.24|758.64|768.47|758.87|768.54|758.94|768.15|758.55|128
1697829000000|2023-10-20 19:10:00|768.46|758.86|768.29|758.69|769.13|759.53|768.18|758.58|194
1697829300000|2023-10-20 19:15:00|768.28|758.68|768.45|758.85|768.53|758.93|767.42|757.82|184
1697829600000|2023-10-20 19:20:00|768.46|758.86|766.8|757.2|768.53|758.93|766.8|757.2|139
1697829900000|2023-10-20 19:25:00|766.6|757|767.45|757.85|767.45|757.85|765.76|756.16|189
1697830500000|2023-10-20 19:35:00|767.02|757.42|766.13|756.53|767.04|757.44|766.1|756.5|168
1697830800000|2023-10-20 19:40:00|766.12|756.52|765.47|755.87|766.12|756.52|765.47|755.87|81
1697831100000|2023-10-20 19:45:00|765.24|755.64|766.03|756.43|766.36|756.76|765.24|755.64|216
1697831400000|2023-10-20 19:50:00|766.02|756.42|767.05|757.45|767.3|757.7|765.49|755.89|56
1697831700000|2023-10-20 19:55:00|766.55|756.95|767.19|757.59|767.45|757.85|766.55|756.95|29
1697832000000|2023-10-20 20:00:00|767.18|757.58|766.35|756.75|767.31|757.71|766.17|756.57|104
1697832300000|2023-10-20 20:05:00|766.36|756.76|766.21|756.61|766.41|756.81|766.13|756.53|116
1697832600000|2023-10-20 20:10:00|766.23|756.63|765.87|756.27|766.23|756.63|765.43|755.83|274
1697832900000|2023-10-20 20:15:00|765.86|756.26|766.26|756.66|766.43|756.83|765.85|756.25|223
1697833200000|2023-10-20 20:20:00|766.25|756.65|766.43|756.83|766.65|757.05|766.24|756.64|251
1697833500000|2023-10-20 20:25:00|766.42|756.82|765.94|756.34|766.42|756.82|765.81|756.21|50
1697833800000|2023-10-20 20:30:00|765.97|756.37|765.69|756.09|766.09|756.49|765.43|755.83|96
1697834100000|2023-10-20 20:35:00|765.46|755.86|766.38|756.78|766.38|756.78|765.4|755.8|58
1697834400000|2023-10-20 20:40:00|766.4|756.8|766.42|756.82|766.63|757.03|766.38|756.78|40
1697834700000|2023-10-20 20:45:00|766.41|756.81|766.03|756.43|766.45|756.85|765.56|755.96|161
1697835000000|2023-10-20 20:50:00|766.04|756.44|765.05|755.45|766.04|756.44|765.05|755.45|133
1697835300000|2023-10-20 20:55:00|765.06|755.46|764.08|754.48|765.06|755.46|764.06|754.46|27
1697871600000|2023-10-21 07:00:00|783.23|773.63|780.33|770.73|783.52|773.92|779.77|770.17|384
1697871900000|2023-10-21 07:05:00|780.36|770.76|779.89|770.29|781.58|771.98|779.89|770.29|314
1697872200000|2023-10-21 07:10:00|779.64|770.04|779.97|770.37|780.02|770.42|779.18|769.58|48
1697872500000|2023-10-21 07:15:00|779.99|770.39|782.12|772.52|782.56|772.96|779.98|770.38|70
1697872800000|2023-10-21 07:20:00|782.15|772.55|784.11|774.51|784.49|774.89|782.14|772.54|73
1697873100000|2023-10-21 07:25:00|784.23|774.63|784.34|774.74|785.22|775.62|784.15|774.55|83
1697873400000|2023-10-21 07:30:00|784.35|774.75|783.8|774.2|785.08|775.48|782.72|773.12|477
1697873700000|2023-10-21 07:35:00|784.05|774.45|786.08|776.48|786.08|776.48|783.8|774.2|292
1697874000000|2023-10-21 07:40:00|786.07|776.47|786.08|776.48|787.27|777.67|785.41|775.81|225
1697874300000|2023-10-21 07:45:00|786.15|776.55|787.81|778.21|787.81|778.21|786.06|776.46|151
1697874600000|2023-10-21 07:50:00|788.23|778.63|786.79|777.19|788.26|778.66|786.06|776.46|294
1697874900000|2023-10-21 07:55:00|786.82|777.22|788.55|778.95|789|779.4|786.19|776.59|302
1697875200000|2023-10-21 08:00:00|788.49|778.89|786.72|777.12|789|779.4|786.45|776.85|320
1697875500000|2023-10-21 08:05:00|786.74|777.14|787.85|778.25|787.85|778.25|785.87|776.27|183
1697875800000|2023-10-21 08:10:00|788.1|778.5|786.86|777.26|790.01|780.41|786.86|777.26|316
1697876100000|2023-10-21 08:15:00|786.89|777.29|789.76|780.16|790.26|780.66|786.89|777.29|292
1697876400000|2023-10-21 08:20:00|790.01|780.41|791.14|781.54|791.7|782.1|788.88|779.28|190
1697876700000|2023-10-21 08:25:00|791.26|781.66|793.78|784.18|793.79|784.19|790.89|781.29|115
1697877000000|2023-10-21 08:30:00|793.48|783.88|790.92|781.32|793.66|784.06|790.92|781.32|425
1697877300000|2023-10-21 08:35:00|790.81|781.21|789.67|780.07|790.81|781.21|789.48|779.88|49
1697877600000|2023-10-21 08:40:00|789.64|780.04|789.45|779.85|789.64|780.04|789.23|779.63|40
1697877900000|2023-10-21 08:45:00|789.11|779.51|789.15|779.55|789.17|779.57|789.11|779.51|8
1697878200000|2023-10-21 08:50:00|789.16|779.56|787.84|778.24|789.49|779.89|787.68|778.08|57
1697878500000|2023-10-21 08:55:00|787.88|778.28|787.9|778.3|787.92|778.32|787.08|777.48|27
1697878800000|2023-10-21 09:00:00|787.95|778.35|790.3|780.7|790.51|780.91|787.18|777.58|359
1697879100000|2023-10-21 09:05:00|790.31|780.71|791.33|781.73|792.8|783.2|790.25|780.65|337
1697879400000|2023-10-21 09:10:00|791.31|781.71|793.02|783.42|793.11|783.51|791.07|781.47|174
1697879700000|2023-10-21 09:15:00|793.03|783.43|791.41|781.81|793.82|784.22|791.36|781.76|130
1697880000000|2023-10-21 09:20:00|791.24|781.64|791.26|781.66|792.06|782.46|791.08|781.48|87
1697880300000|2023-10-21 09:25:00|791.24|781.64|790.84|781.24|791.24|781.64|790.7|781.1|230
1697880600000|2023-10-21 09:30:00|790.88|781.28|791.07|781.47|791.41|781.81|790.77|781.17|220
1697880900000|2023-10-21 09:35:00|791.32|781.72|789.94|780.34|791.7|782.1|789.94|780.34|100
1697881200000|2023-10-21 09:40:00|789.95|780.35|792.15|782.55|792.36|782.76|789.89|780.29|84
1697881500000|2023-10-21 09:45:00|791.99|782.39|792.98|783.38|794.08|784.48|791.99|782.39|305
1697881800000|2023-10-21 09:50:00|793.01|783.41|793.34|783.74|793.54|783.94|792.57|782.97|65
1697882100000|2023-10-21 09:55:00|793.35|783.75|794.26|784.66|795.25|785.65|793.34|783.74|365
1697882400000|2023-10-21 10:00:00|794.27|784.67|793.34|783.74|794.93|785.33|792.73|783.13|355
1697882700000|2023-10-21 10:05:00|793.31|783.71|791.9|782.3|793.43|783.83|791.88|782.28|428
1697883000000|2023-10-21 10:10:00|791.88|782.28|791.56|781.96|792.12|782.52|791.03|781.43|172
1697883300000|2023-10-21 10:15:00|791.57|781.97|790.94|781.34|791.9|782.3|790.81|781.21|250
1697883600000|2023-10-21 10:20:00|790.95|781.35|792.8|783.2|792.8|783.2|790.94|781.34|194
1697883900000|2023-10-21 10:25:00|792.41|782.81|791.53|781.93|792.41|782.81|790.88|781.28|159
1697884200000|2023-10-21 10:30:00|791.81|782.21|794.07|784.47|794.96|785.36|791.67|782.07|257
1697884500000|2023-10-21 10:35:00|794.08|784.48|794.15|784.55|794.15|784.55|792.93|783.33|238
1697884800000|2023-10-21 10:40:00|794.16|784.56|797.24|787.64|797.99|788.39|794.08|784.48|397
1697885100000|2023-10-21 10:45:00|797.26|787.66|798.54|788.94|798.98|789.38|797.1|787.5|274
1697885400000|2023-10-21 10:50:00|798.94|789.34|805.93|796.33|808.35|798.75|798.54|788.94|568
1697885700000|2023-10-21 10:55:00|805.92|796.32|802.96|793.36|806.7|797.1|802.22|792.62|613
1697886000000|2023-10-21 11:00:00|802.88|793.28|804.57|794.97|806.46|796.86|802.49|792.89|600
1697886300000|2023-10-21 11:05:00|804.59|794.99|802.51|792.91|807.26|797.66|802.42|792.82|387
1697886600000|2023-10-21 11:10:00|802.46|792.86|805.34|795.74|805.79|796.19|802.45|792.85|517
1697886900000|2023-10-21 11:15:00|805.38|795.78|805.92|796.32|806.28|796.68|802.85|793.25|520
1697887200000|2023-10-21 11:20:00|806.29|796.69|807.59|797.99|808.59|798.99|805.92|796.32|501
1697887500000|2023-10-21 11:25:00|807.61|798.01|812.08|802.48|814.19|804.59|807.13|797.53|465
1697887800000|2023-10-21 11:30:00|812.07|802.47|811.3|801.7|812.2|802.6|808.96|799.36|575
1697888100000|2023-10-21 11:35:00|811.31|801.71|805.98|796.38|811.64|802.04|802.72|793.12|736
1697888400000|2023-10-21 11:40:00|805.99|796.39|807.72|798.12|807.72|798.12|805.98|796.38|575
1697888700000|2023-10-21 11:45:00|808.06|798.46|809.22|799.62|809.91|800.31|807.75|798.15|534
1697889000000|2023-10-21 11:50:00|809.25|799.65|809.67|800.07|809.92|800.32|809.17|799.57|260
1697889300000|2023-10-21 11:55:00|809.71|800.11|810.25|800.65|810.32|800.72|809.08|799.48|299
1697889600000|2023-10-21 12:00:00|810.26|800.66|809.89|800.29|812.07|802.47|809.55|799.95|487
1697889900000|2023-10-21 12:05:00|809.9|800.3|812.55|802.95|812.59|802.99|809.62|800.02|463
1697890200000|2023-10-21 12:10:00|812.57|802.97|815.27|805.67|815.45|805.85|812.29|802.69|485
1697890500000|2023-10-21 12:15:00|815.28|805.68|816.39|806.79|817.72|808.12|814.18|804.58|506
1697890800000|2023-10-21 12:20:00|816.42|806.82|810.53|800.93|816.47|806.87|810.47|800.87|431
1697891100000|2023-10-21 12:25:00|810.55|800.95|811.28|801.68|812.49|802.89|809.76|800.16|255
1697891400000|2023-10-21 12:30:00|811.31|801.71|813.3|803.7|813.76|804.16|811.31|801.71|330
1697891700000|2023-10-21 12:35:00|813.32|803.72|817.25|807.65|817.26|807.66|813.31|803.71|342
1697892000000|2023-10-21 12:40:00|817.03|807.43|817.62|808.02|820.5|810.9|817.02|807.42|219
1697892300000|2023-10-21 12:45:00|817.61|808.01|817.69|808.09|821.66|812.06|817.34|807.74|546
1697892600000|2023-10-21 12:50:00|817.5|807.9|815.05|805.45|817.57|807.97|814.08|804.48|321
1697892900000|2023-10-21 12:55:00|815.03|805.43|815.01|805.41|816.24|806.64|814.35|804.75|307
1697893200000|2023-10-21 13:00:00|815.19|805.59|817.31|807.71|817.96|808.36|814.49|804.89|404
1697893500000|2023-10-21 13:05:00|817.51|807.91|816.13|806.53|819.56|809.96|815.52|805.92|514
1697893800000|2023-10-21 13:10:00|816.18|806.58|812.84|803.24|816.18|806.58|812.5|802.9|638
1697894100000|2023-10-21 13:15:00|812.83|803.23|812.19|802.59|814.63|805.03|811.74|802.14|337
1697894400000|2023-10-21 13:20:00|812.21|802.61|816.14|806.54|816.73|807.13|811.56|801.96|427
1697894700000|2023-10-21 13:25:00|816.15|806.55|818.21|808.61|818.3|808.7|815.53|805.93|270
1697895000000|2023-10-21 13:30:00|818.16|808.56|819.63|810.03|819.93|810.33|816.42|806.82|340
1697895300000|2023-10-21 13:35:00|819.64|810.04|823.36|813.76|824.13|814.53|819.04|809.44|499
1697895600000|2023-10-21 13:40:00|823.68|814.08|829.45|819.85|832.14|822.54|823.14|813.54|626
1697895900000|2023-10-21 13:45:00|829.37|819.77|832.76|823.16|833.25|823.65|827.11|817.51|735
1697896200000|2023-10-21 13:50:00|832.6|823|840.85|831.25|849.54|839.94|832.38|822.78|522
1697896500000|2023-10-21 13:55:00|840.86|831.26|844|834.4|847.08|837.48|839.2|829.6|420
1697896800000|2023-10-21 14:00:00|843.99|834.39|838.91|829.31|846.65|837.05|838.85|829.25|761
1697897100000|2023-10-21 14:05:00|838.89|829.29|843.63|834.03|846.11|836.51|837.73|828.13|783
1697897400000|2023-10-21 14:10:00|843.35|833.75|842.23|832.63|847.73|838.13|842.08|832.48|517
1697897700000|2023-10-21 14:15:00|842.25|832.65|862.78|853.18|863.16|853.56|841.62|832.02|864
1697898000000|2023-10-21 14:20:00|862.88|853.28|872.15|862.55|872.9|863.3|860.4|852.85|874
1697898300000|2023-10-21 14:25:00|872.28|862.68|875.34|865.74|888.89|879.29|869.26|859.66|933
1697898600000|2023-10-21 14:30:00|875.31|865.71|866.7|857.1|875.65|866.05|863.04|853.44|788
1697898900000|2023-10-21 14:35:00|866.69|857.09|866.01|856.41|870.93|861.33|863|853.4|847
1697899200000|2023-10-21 14:40:00|865.92|856.32|863.2|853.6|868|858.4|863.14|853.54|722
1697899500000|2023-10-21 14:45:00|863.21|853.61|867.32|857.72|867.32|857.72|861.88|852.28|755
1697899800000|2023-10-21 14:50:00|867.43|857.83|873.71|864.11|874.41|864.81|866.99|857.39|791
1697900100000|2023-10-21 14:55:00|873.7|864.1|873.32|863.72|875.02|865.42|868.22|858.62|851
1697900400000|2023-10-21 15:00:00|873.31|863.71|876.19|866.59|876.61|867.01|872.49|862.89|902
1697900700000|2023-10-21 15:05:00|875.85|866.25|868.55|858.95|876.9|867.3|868.55|858.95|802
1697901000000|2023-10-21 15:10:00|868.59|858.99|869.52|859.92|871.86|862.26|866.63|857.03|736
1697901300000|2023-10-21 15:15:00|869.49|859.89|870.41|860.81|874.07|864.47|864.63|855.03|803
1697901600000|2023-10-21 15:20:00|870.42|860.82|875.22|865.62|875.47|865.87|869.86|860.26|676
1697901900000|2023-10-21 15:25:00|875.21|865.61|881.91|872.31|882.45|872.85|874.2|864.6|723
1697902200000|2023-10-21 15:30:00|881.65|872.05|876.81|867.21|884.78|875.18|873.63|864.03|844
1697902500000|2023-10-21 15:35:00|876.88|867.28|893.98|884.38|895.97|886.37|875.33|865.73|694
1697902800000|2023-10-21 15:40:00|894.1|884.5|895.56|885.96|899.3|889.7|889.39|879.79|823
1697903100000|2023-10-21 15:45:00|895.52|885.92|892.12|882.52|899.3|889.7|890.46|880.86|866
1697903400000|2023-10-21 15:50:00|892.14|882.54|892.44|882.84|895.96|886.36|891.14|881.54|844
1697903700000|2023-10-21 15:55:00|892.47|882.87|900.27|890.67|902.14|892.54|891.44|881.84|854
1697904000000|2023-10-21 16:00:00|899.91|890.31|903.66|894.06|903.66|894.06|887.09|877.49|887
1697904300000|2023-10-21 16:05:00|901.89|892.29|907.45|897.85|916.76|908.81|898.76|892.28|975
1697904600000|2023-10-21 16:10:00|907.16|897.56|900.89|891.29|910.57|900.97|897.28|887.68|805
1697904900000|2023-10-21 16:15:00|900.79|891.19|896.32|886.72|900.79|891.19|892.16|882.56|824
1697905200000|2023-10-21 16:20:00|896.34|886.74|897.41|887.81|898.46|888.86|892.47|882.87|834
1697905500000|2023-10-21 16:25:00|897.39|887.79|901.13|891.53|905.88|896.28|897.03|887.43|801
1697905800000|2023-10-21 16:30:00|901.17|891.57|898.31|888.71|903.57|893.97|894.32|884.72|806
1697906100000|2023-10-21 16:35:00|898.38|888.78|905.35|895.75|905.35|895.75|897.75|888.15|698
1697906400000|2023-10-21 16:40:00|905.32|895.72|906.56|896.96|910.95|901.35|904.1|894.5|879
1697906700000|2023-10-21 16:45:00|906.54|896.94|908.77|899.17|911.01|901.41|904.55|894.95|912
1697907000000|2023-10-21 16:50:00|908.79|899.19|905.72|896.12|909.26|899.66|900.38|890.78|782
1697907300000|2023-10-21 16:55:00|905.7|896.1|895.08|885.48|906.3|896.7|895.08|885.48|747
1697907600000|2023-10-21 17:00:00|895.15|885.55|898.87|889.27|900.67|891.07|895.07|885.47|775
1697907900000|2023-10-21 17:05:00|898.95|889.35|899.43|889.83|899.87|890.27|896.74|887.14|599
1697908200000|2023-10-21 17:10:00|899.41|889.81|906.4|896.8|906.73|897.13|899.41|889.81|566
1697908500000|2023-10-21 17:15:00|906.42|896.82|908.45|898.85|908.45|898.85|904.38|894.78|614
1697908800000|2023-10-21 17:20:00|908.52|898.92|908.74|899.14|910.48|900.88|906.32|896.72|754
1697909100000|2023-10-21 17:25:00|908.78|899.18|913.31|903.71|913.8|904.2|906.68|897.08|509
1697909400000|2023-10-21 17:30:00|913.5|903.9|914.61|905.01|916.37|906.77|910.98|901.38|736
1697909700000|2023-10-21 17:35:00|914.66|905.06|914.7|905.1|918.7|909.1|913.62|904.02|828
1697910000000|2023-10-21 17:40:00|914.62|905.02|919.49|909.89|920.29|910.69|911.38|901.78|838
1697910300000|2023-10-21 17:45:00|919.48|909.88|916.73|907.13|920.3|910.7|912.4|902.8|904
1697910600000|2023-10-21 17:50:00|916.74|907.14|912.84|903.24|917.89|908.29|912.16|902.56|730
1697910900000|2023-10-21 17:55:00|912.81|903.21|912.42|902.82|913.97|904.37|911.7|902.1|199
1697911200000|2023-10-21 18:00:00|912.92|903.32|905.76|896.16|917.97|908.37|905.73|896.13|729
1697911500000|2023-10-21 18:05:00|905.71|896.11|903.98|894.38|906.94|897.34|901.67|892.07|935
1697911800000|2023-10-21 18:10:00|903.95|894.35|900.94|891.34|905.83|896.23|899.7|890.1|702
1697912100000|2023-10-21 18:15:00|900.96|891.36|906.31|896.71|906.89|897.29|900.56|890.96|527
1697912400000|2023-10-21 18:20:00|906.33|896.73|905.2|895.6|907.14|897.54|904.81|895.21|624
1697912700000|2023-10-21 18:25:00|904.8|895.2|903.49|893.89|905.37|895.77|903.41|893.81|550
1697913000000|2023-10-21 18:30:00|903.48|893.88|900.74|891.14|903.61|894.01|900.39|890.79|610
1697913300000|2023-10-21 18:35:00|900.81|891.21|900.05|890.45|901.32|891.72|897.34|887.74|498
1697913600000|2023-10-21 18:40:00|900.1|890.5|899.57|889.97|900.43|890.83|899.09|889.49|461
1697913900000|2023-10-21 18:45:00|899.56|889.96|903.11|893.51|904.27|894.67|899.11|889.51|531
1697914200000|2023-10-21 18:50:00|903.16|893.56|904.93|895.33|905.42|895.82|902.84|893.24|630
1697914500000|2023-10-21 18:55:00|904.98|895.38|905.08|895.48|905.39|895.79|903.95|894.35|505
1697914800000|2023-10-21 19:00:00|905.07|895.47|901.07|891.47|905.27|895.67|900.79|891.19|597
1697915100000|2023-10-21 19:05:00|901.21|891.61|896.53|886.93|901.41|891.81|895.55|885.95|413
1697915400000|2023-10-21 19:10:00|896.57|886.97|891.82|882.22|897.04|887.44|890.71|881.11|608
1697915700000|2023-10-21 19:15:00|891.81|882.21|893.64|884.04|894.86|885.26|889.81|880.21|699
1697916000000|2023-10-21 19:20:00|893.65|884.05|891.29|881.69|894.58|884.98|890.94|881.34|425
1697916300000|2023-10-21 19:25:00|890.52|880.92|893.16|883.56|893.17|883.57|890.39|880.79|541
1697916600000|2023-10-21 19:30:00|893.19|883.59|894.62|885.02|895.84|886.24|892.35|882.75|536
1697916900000|2023-10-21 19:35:00|894.63|885.03|895|885.4|895.78|886.18|894.63|885.03|463
1697917200000|2023-10-21 19:40:00|894.75|885.15|894.47|884.87|895.46|885.86|893.02|883.42|314
1697917500000|2023-10-21 19:45:00|894.49|884.89|893.32|883.72|894.93|885.33|893.12|883.52|281
1697917800000|2023-10-21 19:50:00|893.29|883.69|893.5|883.9|894.52|884.92|892.97|883.37|297
1697918100000|2023-10-21 19:55:00|893.61|884.01|894.35|884.75|894.35|884.75|892.31|882.71|339
1697918400000|2023-10-21 20:00:00|894.87|885.27|891.35|881.75|895.8|886.2|890.88|881.28|342
1697918700000|2023-10-21 20:05:00|891.49|881.89|892.58|882.98|894.19|884.59|891.26|881.66|428
1697919000000|2023-10-21 20:10:00|892.59|882.99|891.09|881.49|892.71|883.11|890.92|881.32|341
1697919300000|2023-10-21 20:15:00|891.34|881.74|893.07|883.47|893.73|884.13|888.92|879.32|395
1697919600000|2023-10-21 20:20:00|892.8|883.2|886.33|876.73|893.93|884.33|885.58|875.98|627
1697919900000|2023-10-21 20:25:00|886.37|876.77|889.22|879.62|890.08|880.48|886.25|876.65|596
1697920200000|2023-10-21 20:30:00|888.97|879.37|891.38|881.78|891.72|882.12|887.74|878.14|296
1697920500000|2023-10-21 20:35:00|891.36|881.76|891.13|881.53|891.72|882.12|888.89|879.29|380
1697920800000|2023-10-21 20:40:00|891.15|881.55|890.14|880.54|891.19|881.59|888.87|879.27|497
1697921100000|2023-10-21 20:45:00|890.16|880.56|887.8|878.2|890.62|881.02|887.8|878.2|304
1697921400000|2023-10-21 20:50:00|887.55|877.95|885.91|876.31|888.86|879.26|885.9|876.3|421
1697921700000|2023-10-21 20:55:00|885.96|876.36|885|875.4|887.6|878|884.5|874.9|420
1697922000000|2023-10-21 21:00:00|885.02|875.42|887.45|877.85|888.56|878.96|883.44|873.84|430
1697922300000|2023-10-21 21:05:00|887.23|877.63|886.3|876.7|887.28|877.68|884.82|875.22|528
1697922600000|2023-10-21 21:10:00|886.31|876.71|887.93|878.33|888.01|878.41|885.78|876.18|375
1697922900000|2023-10-21 21:15:00|887.99|878.39|890.98|881.38|891.04|881.44|887.99|878.39|340
1697923200000|2023-10-21 21:20:00|890.99|881.39|891.35|881.75|891.88|882.28|889.8|880.2|241
1697923500000|2023-10-21 21:25:00|891.41|881.81|890.88|881.28|891.52|881.92|889.76|880.16|328
1697923800000|2023-10-21 21:30:00|890.86|881.26|887.81|878.21|891.9|882.3|887.78|878.18|431
1697924100000|2023-10-21 21:35:00|887.82|878.22|886.33|876.73|888.6|879|885.83|876.23|507
1697924400000|2023-10-21 21:40:00|886.36|876.76|887.81|878.21|888.93|879.33|886.36|876.76|202
1697924700000|2023-10-21 21:45:00|887.83|878.23|889.93|880.33|890.24|880.64|887.39|877.79|181
1697925000000|2023-10-21 21:50:00|889.94|880.34|891.31|881.71|891.56|881.96|889.06|879.46|238
1697925300000|2023-10-21 21:55:00|891.56|881.96|892.85|883.25|895.98|886.38|890.74|881.14|229
1697925600000|2023-10-21 22:00:00|892.82|883.22|893.98|884.38|894.94|885.34|892.55|882.95|267
1697925900000|2023-10-21 22:05:00|894|884.4|893.8|884.2|895.38|885.78|893.3|883.7|332
1697926200000|2023-10-21 22:10:00|893.81|884.21|895.13|885.53|895.86|886.26|892.86|883.26|255
1697926500000|2023-10-21 22:15:00|895.12|885.52|894.39|884.79|895.48|885.88|894.12|884.52|312
1697926800000|2023-10-21 22:20:00|894.43|884.83|892.12|882.52|894.45|884.85|892.06|882.46|383
1697927100000|2023-10-21 22:25:00|892.13|882.53|892.96|883.36|893.95|884.35|891.91|882.31|435
1697927400000|2023-10-21 22:30:00|892.98|883.38|893.78|884.18|894.09|884.49|892.6|883|409
1697927700000|2023-10-21 22:35:00|893.72|884.12|895.31|885.71|895.31|885.71|891.18|881.58|524
1697928000000|2023-10-21 22:40:00|895.47|885.87|896.71|887.11|898.45|888.85|895.47|885.87|303
1697928300000|2023-10-21 22:45:00|896.61|887.01|897.51|887.91|897.78|888.18|896.26|886.66|443
1697928600000|2023-10-21 22:50:00|897.32|887.72|897.18|887.58|897.55|887.95|896.22|886.62|216
1697928900000|2023-10-21 22:55:00|897.17|887.57|900.31|890.71|901.26|891.66|897.15|887.55|383
1697929200000|2023-10-21 23:00:00|900.08|890.48|896.4|886.8|901.32|891.72|896.33|886.73|438
1697929500000|2023-10-21 23:05:00|896.35|886.75|895.39|885.79|897.37|887.77|895.3|885.7|492
1697929800000|2023-10-21 23:10:00|895.4|885.8|895.45|885.85|896.32|886.72|895.29|885.69|529
1697930100000|2023-10-21 23:15:00|895.47|885.87|897.95|888.35|897.95|888.35|894.27|884.67|377
1697930400000|2023-10-21 23:20:00|897.88|888.28|897.85|888.25|899.46|889.86|897.49|887.89|450
1697930700000|2023-10-21 23:25:00|897.87|888.27|897.07|887.47|898.91|889.31|897.04|887.44|364
1697931000000|2023-10-21 23:30:00|897.03|887.43|893.47|883.87|897.3|887.7|893.47|883.87|430
1697931300000|2023-10-21 23:35:00|893.23|883.63|893.94|884.34|894.33|884.73|892.05|882.45|453
1697931600000|2023-10-21 23:40:00|893.93|884.33|894.52|884.92|895.5|885.9|893.93|884.33|418
1697931900000|2023-10-21 23:45:00|894.53|884.93|894.82|885.22|895.65|886.05|893.31|883.71|332
1697932200000|2023-10-21 23:50:00|894.8|885.2|895.01|885.41|895.21|885.61|894.2|884.6|261
1697932500000|2023-10-21 23:55:00|895.21|885.61|896.12|886.52|896.12|886.52|894.65|885.05|161
1697932800000|2023-10-22 00:00:00|896.35|886.75|891.2|881.6|897.02|887.42|890.91|881.31|462
1697933100000|2023-10-22 00:05:00|891.1|881.5|898.34|888.74|899.6|890|889.5|879.9|417
1697933400000|2023-10-22 00:10:00|898.27|888.67|898.15|888.55|902.53|892.93|897.38|887.78|711
1697933700000|2023-10-22 00:15:00|898.27|888.67|902.89|893.29|904.41|894.81|896.97|887.37|565
1697934000000|2023-10-22 00:20:00|902.94|893.34|902.35|892.75|904.12|894.52|899.94|890.34|683
1697934300000|2023-10-22 00:25:00|902.34|892.74|904.34|894.74|904.47|894.87|901.27|891.67|548
1697934600000|2023-10-22 00:30:00|904.42|894.82|901.69|892.09|907.23|897.63|901.57|891.97|504
1697934900000|2023-10-22 00:35:00|901.68|892.08|906.04|896.44|906.06|896.46|900.46|890.86|467
1697935200000|2023-10-22 00:40:00|906.05|896.45|912.18|902.58|912.44|902.84|905.57|895.97|676
1697935500000|2023-10-22 00:45:00|912.25|902.65|921.35|911.75|921.35|911.75|911.43|901.83|781
1697935800000|2023-10-22 00:50:00|921.37|911.77|922.07|912.47|925.06|916.66|918|910.26|747
1697936100000|2023-10-22 00:55:00|922.06|912.46|914.36|904.76|922.47|912.87|914.35|904.75|643
1697936400000|2023-10-22 01:00:00|914.35|904.75|910.72|901.12|915.03|905.43|907.65|898.05|650
1697936700000|2023-10-22 01:05:00|910.73|901.13|906.62|897.02|910.73|901.13|904.29|894.69|637
1697937000000|2023-10-22 01:10:00|906.65|897.05|909.12|899.52|909.38|899.78|904.99|895.39|683
1697937300000|2023-10-22 01:15:00|909.16|899.56|905.22|895.62|909.76|900.16|903.86|894.26|643
1697937600000|2023-10-22 01:20:00|905.19|895.59|907.3|897.7|908.14|898.54|904.79|895.19|654
1697937900000|2023-10-22 01:25:00|907.31|897.71|908.13|898.53|911.05|901.45|907.14|897.54|636
1697938200000|2023-10-22 01:30:00|908.11|898.51|912.59|902.99|914.08|904.48|908.1|898.5|630
1697938500000|2023-10-22 01:35:00|912.6|903|901.65|892.05|912.68|903.08|896.73|887.13|746
1697938800000|2023-10-22 01:40:00|901.64|892.04|904.23|894.63|904.58|894.98|900.65|891.05|462
1697939100000|2023-10-22 01:45:00|903.91|894.31|906.73|897.13|906.89|897.29|903.62|894.02|562
1697939400000|2023-10-22 01:50:00|906.72|897.12|901.64|892.04|908.81|899.21|901.6|892|420
1697939700000|2023-10-22 01:55:00|901.62|892.02|907.91|898.31|908.68|899.08|901.62|892.02|604
1697940000000|2023-10-22 02:00:00|907.94|898.34|904.3|894.7|907.94|898.34|903.89|894.29|685
1697940300000|2023-10-22 02:05:00|904.27|894.67|904.68|895.08|906.81|897.21|903.97|894.37|557
1697940600000|2023-10-22 02:10:00|904.65|895.05|905.09|895.49|907.15|897.55|904.32|894.72|396
1697940900000|2023-10-22 02:15:00|904.69|895.09|903.8|894.2|905.1|895.5|903.15|893.55|326
1697941200000|2023-10-22 02:20:00|903.81|894.21|902.21|892.61|904.27|894.67|899.92|890.32|411
1697941500000|2023-10-22 02:25:00|902.15|892.55|904.52|894.92|904.54|894.94|901.64|892.04|235
1697941800000|2023-10-22 02:30:00|904.51|894.91|905.64|896.04|906.84|897.24|904.03|894.43|356
1697942100000|2023-10-22 02:35:00|905.63|896.03|904.85|895.25|906.4|896.8|902.11|892.51|573
1697942400000|2023-10-22 02:40:00|904.86|895.26|908.12|898.52|909.38|899.78|904.7|895.1|518
1697942700000|2023-10-22 02:45:00|907.99|898.39|907.7|898.1|913.05|905.87|906.61|897.01|567
1697943000000|2023-10-22 02:50:00|908.11|898.51|910.84|901.24|912.58|902.98|907.64|898.04|533
1697943300000|2023-10-22 02:55:00|910.51|900.91|916.2|906.6|917.27|907.67|910.4|900.8|600
1697943600000|2023-10-22 03:00:00|916.21|906.61|914.47|904.87|917.29|907.69|914.46|904.86|711
1697943900000|2023-10-22 03:05:00|914.59|904.99|919.77|910.17|919.77|910.17|913.93|904.33|565
1697944200000|2023-10-22 03:10:00|919.78|910.18|927.78|918.18|927.92|918.32|918.93|909.33|501
1697944500000|2023-10-22 03:15:00|927.77|918.17|941.32|931.72|943.89|934.86|927.15|917.55|945
1697944800000|2023-10-22 03:20:00|941.31|931.71|932.67|923.07|941.9|932.3|932.15|922.55|856
1697945100000|2023-10-22 03:25:00|932.69|923.09|925.95|916.35|932.76|923.16|924.86|915.26|794
1697945400000|2023-10-22 03:30:00|925.71|916.11|921.3|911.7|925.99|916.39|919.73|910.13|615
1697945700000|2023-10-22 03:35:00|921.33|911.73|923.85|914.25|924.53|914.93|919.43|909.83|630
1697946000000|2023-10-22 03:40:00|923.84|914.24|926.82|917.22|928.36|918.76|923.15|913.55|669
1697946300000|2023-10-22 03:45:00|926.81|917.21|927.43|917.83|928.66|919.06|923.6|914|705
1697946600000|2023-10-22 03:50:00|927.42|917.82|932.34|922.74|933.02|923.42|926.08|916.48|625
1697946900000|2023-10-22 03:55:00|932.3|922.7|934|924.4|937.16|927.56|931.77|922.17|760
1697947200000|2023-10-22 04:00:00|933.99|924.39|943.29|933.69|943.29|935.62|930.94|921.34|683
1697947500000|2023-10-22 04:05:00|943.3|933.7|946.22|936.62|948.12|940.5|940.71|931.11|819
1697947800000|2023-10-22 04:10:00|946.34|936.74|949.78|940.18|950.72|941.12|943.12|933.52|756
1697948100000|2023-10-22 04:15:00|950.1|940.5|953.67|944.07|964.24|956.15|948.26|938.66|941
1697948400000|2023-10-22 04:20:00|953.8|944.2|951.56|941.96|958.2|948.6|950.48|941.19|934
1697948700000|2023-10-22 04:25:00|951.5|941.9|948.27|938.67|951.73|942.13|946.9|937.3|752
1697949000000|2023-10-22 04:30:00|948.25|938.65|954.4|944.8|955.32|945.72|946.03|936.43|829
1697949300000|2023-10-22 04:35:00|954.32|944.72|955.22|945.62|959.14|949.54|954.03|944.43|780
1697949600000|2023-10-22 04:40:00|955.5|945.9|958.8|949.2|959.08|949.48|952.74|943.14|784
1697949900000|2023-10-22 04:45:00|958.78|949.18|958.71|949.11|962.07|952.47|956.23|946.63|770
1697950200000|2023-10-22 04:50:00|958.96|949.36|959.86|950.26|961.6|952|954.9|945.3|763
1697950500000|2023-10-22 04:55:00|959.87|950.27|955.26|945.66|961.45|951.85|952.87|943.27|801
1697950800000|2023-10-22 05:00:00|955.46|945.86|952.11|942.51|956.3|946.7|951.08|941.48|823
1697951100000|2023-10-22 05:05:00|952.3|942.7|954.5|944.9|954.5|944.9|948.98|939.38|658
1697951400000|2023-10-22 05:10:00|954.34|944.74|955.97|946.37|957.15|947.55|953.72|944.12|740
1697951700000|2023-10-22 05:15:00|955.98|946.38|964.77|955.17|964.79|955.19|955.97|946.37|745
1697952000000|2023-10-22 05:20:00|964.78|955.18|972.98|963.38|973.72|966.3|962.07|955.15|930
1697952300000|2023-10-22 05:25:00|970.25|966.19|969.06|959.46|976.32|968.86|967.57|958.45|932
1697952600000|2023-10-22 05:30:00|969.05|959.45|974.75|965.15|978.4|968.8|968.78|959.18|782
1697952900000|2023-10-22 05:35:00|974.74|965.14|969.86|960.26|974.75|965.15|967.22|957.62|663
1697953200000|2023-10-22 05:40:00|969.83|960.23|964.11|954.51|969.99|960.39|964.09|954.49|647
1697953500000|2023-10-22 05:45:00|964.1|954.5|965.24|955.64|965.87|956.27|960.03|950.43|586
1697953800000|2023-10-22 05:50:00|965.37|955.77|969.06|959.46|969.33|959.73|965.35|955.75|674
1697954100000|2023-10-22 05:55:00|968.68|959.08|968.77|959.17|969.69|960.09|965.72|956.12|789
1697954400000|2023-10-22 06:00:00|968.74|959.14|967.12|957.52|971.43|961.83|965.59|955.99|777
1697954700000|2023-10-22 06:05:00|967.84|958.24|967.55|957.95|969.31|959.71|963.81|954.21|771
1697955000000|2023-10-22 06:10:00|967.56|957.96|963.88|954.28|969.21|959.61|963.42|953.82|771
1697955300000|2023-10-22 06:15:00|963.69|954.09|960.32|950.72|965.35|955.75|959.54|949.94|739
1697955600000|2023-10-22 06:20:00|960.37|950.77|957.61|948.01|961.25|951.65|956.2|946.6|671
1697955900000|2023-10-22 06:25:00|957.72|948.12|952.59|942.99|958.3|948.7|952.59|942.99|669
1697956200000|2023-10-22 06:30:00|952.66|943.06|953.19|943.59|956.49|946.89|952.27|942.67|565
1697956500000|2023-10-22 06:35:00|953.18|943.58|957.55|947.95|957.55|947.95|953.18|943.58|302
1697956800000|2023-10-22 06:40:00|957.98|948.38|955.46|945.86|958.28|948.68|953.64|944.04|396
1697957100000|2023-10-22 06:45:00|955.75|946.15|951.54|941.94|958.21|948.61|951.05|941.45|509
1697957400000|2023-10-22 06:50:00|951.72|942.12|952.25|942.65|953.31|943.71|951.23|941.63|608
1697957700000|2023-10-22 06:55:00|952.28|942.68|954.61|945.01|954.61|945.01|952.27|942.67|462
1697958000000|2023-10-22 07:00:00|954.62|945.02|950.06|940.46|957.56|947.96|950.06|940.46|706
1697958300000|2023-10-22 07:05:00|949.83|940.23|951.81|942.21|952.82|943.22|948.59|938.99|632
1697958600000|2023-10-22 07:10:00|951.49|941.89|948.56|938.96|952.35|942.75|947.28|937.68|587
1697958900000|2023-10-22 07:15:00|948.57|938.97|948.3|938.7|949.94|940.34|947.01|937.41|525
1697959200000|2023-10-22 07:20:00|948.31|938.71|942.89|933.29|949.57|939.97|940.94|931.34|638
1697959500000|2023-10-22 07:25:00|942.9|933.3|940.27|930.67|943.79|934.19|939.05|929.45|755
1697959800000|2023-10-22 07:30:00|940.32|930.72|936.76|927.16|943.24|933.64|935.14|925.54|720
1697960100000|2023-10-22 07:35:00|936.79|927.19|933.01|923.41|937.72|928.12|932.26|922.66|829
1697960400000|2023-10-22 07:40:00|933.09|923.49|930.61|921.01|933.32|924.57|920.39|914.33|895
1697960700000|2023-10-22 07:45:00|930.62|921.02|937.51|927.91|937.67|928.07|928.32|918.72|810
1697961000000|2023-10-22 07:50:00|936.82|927.22|935.93|926.33|936.82|927.22|932.98|923.38|660
1697961300000|2023-10-22 07:55:00|935.81|926.21|935.9|926.3|936.45|926.85|934.54|924.94|571
1697961600000|2023-10-22 08:00:00|935.89|926.29|940.68|931.08|941.73|932.13|935.2|925.6|550
1697961900000|2023-10-22 08:05:00|940.66|931.06|934.62|925.02|940.66|931.06|933.25|923.65|713
1697962200000|2023-10-22 08:10:00|934.56|924.96|937.79|928.19|939.86|930.26|934.29|924.69|484
1697962500000|2023-10-22 08:15:00|937.81|928.21|933.74|924.14|940.73|931.13|933.62|924.02|692
1697962800000|2023-10-22 08:20:00|933.81|924.21|928.17|918.57|934.54|924.94|927.92|918.32|822
1697963100000|2023-10-22 08:25:00|928.02|918.42|924.32|914.72|929.02|919.42|923.85|914.25|734
1697963400000|2023-10-22 08:30:00|924.44|914.84|929.23|919.63|929.81|920.21|923.11|913.51|782
1697963700000|2023-10-22 08:35:00|929.33|919.73|928.82|919.22|931.69|922.09|928.8|919.2|527
1697964000000|2023-10-22 08:40:00|928.8|919.2|934.7|925.1|935.68|926.08|928.8|919.2|454
1697964300000|2023-10-22 08:45:00|934.69|925.09|933.55|923.95|937.67|928.07|933.08|923.48|619
1697964600000|2023-10-22 08:50:00|933.6|924|930.25|920.65|934.13|924.53|930.21|920.61|699
1697964900000|2023-10-22 08:55:00|930.26|920.66|929.23|919.63|932.23|922.63|929.23|919.63|476
1697965200000|2023-10-22 09:00:00|929.22|919.62|930.35|920.75|932.18|922.58|928.45|918.85|514
1697965500000|2023-10-22 09:05:00|930.45|920.85|935.57|925.97|935.62|926.02|930.42|920.82|761
1697965800000|2023-10-22 09:10:00|935.53|925.93|936.72|927.12|936.92|927.32|932.97|923.37|479
1697966100000|2023-10-22 09:15:00|936.77|927.17|936.7|927.1|938.34|928.74|935.71|926.11|720
1697966400000|2023-10-22 09:20:00|936.71|927.11|936.35|926.75|937.4|927.8|934.28|924.68|399
1697966700000|2023-10-22 09:25:00|936.61|927.01|934.94|925.34|937.77|928.17|934.49|924.89|507
1697967000000|2023-10-22 09:30:00|934.95|925.35|932.46|922.86|935.51|925.91|932.45|922.85|538
1697967300000|2023-10-22 09:35:00|932.44|922.84|933.74|924.14|934.75|925.15|932.43|922.83|427
1697967600000|2023-10-22 09:40:00|933.75|924.15|934.97|925.37|936.85|927.25|933.49|923.89|358
1697967900000|2023-10-22 09:45:00|935|925.4|929.94|920.34|936.28|926.68|929.94|920.34|607
1697968200000|2023-10-22 09:50:00|929.96|920.36|928.97|919.37|931.5|921.9|928.94|919.34|606
1697968500000|2023-10-22 09:55:00|928.94|919.34|925|915.4|930.84|921.24|924.98|915.38|467
1697968800000|2023-10-22 10:00:00|925.02|915.42|927.74|918.14|928.68|919.08|925.01|915.41|534
1697969100000|2023-10-22 10:05:00|927.95|918.35|930.44|920.84|931.78|922.18|927.74|918.14|488
1697969400000|2023-10-22 10:10:00|930.37|920.77|933.64|924.04|933.64|924.04|930.29|920.69|393
1697969700000|2023-10-22 10:15:00|933.92|924.32|932.66|923.06|934.3|924.7|931.29|921.69|421
1697970000000|2023-10-22 10:20:00|932.65|923.05|930.12|920.52|933.31|923.71|929.54|919.94|438
1697970300000|2023-10-22 10:25:00|930.11|920.51|934.61|925.01|934.61|925.01|929.64|920.04|524
1697970600000|2023-10-22 10:30:00|934.58|924.98|937.69|928.09|938.06|928.46|932.71|923.11|387
1697970900000|2023-10-22 10:35:00|937.89|928.29|942.83|933.23|945.98|938.12|937.69|928.09|638
1697971200000|2023-10-22 10:40:00|942.85|933.25|941.32|931.72|944.17|934.57|941.09|931.49|544
1697971500000|2023-10-22 10:45:00|941.28|931.68|940.46|930.86|942.35|932.75|939.01|929.41|762
1697971800000|2023-10-22 10:50:00|940.52|930.92|938.56|928.96|940.63|931.03|937.54|927.94|569
1697972100000|2023-10-22 10:55:00|938.47|928.87|937.16|927.56|940.06|930.46|935.91|926.31|444
1697972400000|2023-10-22 11:00:00|937.21|927.61|932.15|922.55|938.35|928.75|932.15|922.55|378
1697972700000|2023-10-22 11:05:00|932.13|922.53|932.95|923.35|933.54|923.94|932.04|922.44|284
1697973000000|2023-10-22 11:10:00|932.94|923.34|932.88|923.28|933.18|923.58|932.69|923.09|180
1697973300000|2023-10-22 11:15:00|932.9|923.3|927.84|918.24|933.13|923.53|926.47|916.87|221
1697973600000|2023-10-22 11:20:00|927.81|918.21|927.62|918.02|929.4|919.8|927.55|917.95|126
1697973900000|2023-10-22 11:25:00|927.55|917.95|917.2|907.6|927.55|917.95|913.27|905.19|399
1697974200000|2023-10-22 11:30:00|917.21|907.61|913.53|903.93|918.41|908.81|911.84|902.24|543
1697974500000|2023-10-22 11:35:00|913.41|903.81|914.95|905.35|916.83|907.23|912.18|902.58|494
1697974800000|2023-10-22 11:40:00|914.96|905.36|911.62|902.02|915.03|905.43|911.42|901.82|335
1697975100000|2023-10-22 11:45:00|911.66|902.06|909.45|899.85|914.16|904.56|908.78|899.18|369
1697975400000|2023-10-22 11:50:00|909.69|900.09|912.48|902.88|912.6|903|908.95|899.35|137
1697975700000|2023-10-22 11:55:00|912.58|902.98|914.23|904.63|914.23|904.63|912.24|902.64|192
1697976000000|2023-10-22 12:00:00|914.18|904.58|920.83|911.23|920.96|911.36|913.32|903.72|514
1697976300000|2023-10-22 12:05:00|920.81|911.21|920.02|910.42|920.91|911.31|919.29|909.69|389
1697976600000|2023-10-22 12:10:00|920|910.4|920.14|910.54|922.21|912.61|919.97|910.37|426
1697976900000|2023-10-22 12:15:00|919.82|910.22|923.09|913.49|923.09|913.49|919.15|909.55|203
1697977200000|2023-10-22 12:20:00|923.02|913.42|926.18|916.58|926.6|917|923.02|913.42|207
1697977500000|2023-10-22 12:25:00|926.22|916.62|927.41|917.81|928.31|918.71|925.81|916.21|471
1697977800000|2023-10-22 12:30:00|927.44|917.84|924.52|914.92|928.32|918.72|924.52|914.92|383
1697978100000|2023-10-22 12:35:00|924.57|914.97|924.5|914.9|925.13|915.53|923.55|913.95|445
1697978400000|2023-10-22 12:40:00|924.71|915.11|923.59|913.99|925.3|915.7|923.39|913.79|309
1697978700000|2023-10-22 12:45:00|923.57|913.97|927.92|918.32|928.45|918.85|923.12|913.52|457
1697979000000|2023-10-22 12:50:00|927.9|918.3|926.4|916.8|928.47|918.87|926.37|916.77|477
1697979300000|2023-10-22 12:55:00|926.39|916.79|925.3|915.7|926.43|916.83|924.27|914.67|451
1697979600000|2023-10-22 13:00:00|925.33|915.73|929.22|919.62|929.63|920.03|924.58|914.98|439
1697979900000|2023-10-22 13:05:00|929.23|919.63|932.5|922.9|934.3|924.7|929.07|919.47|392
1697980200000|2023-10-22 13:10:00|932.34|922.74|931.74|922.14|933.57|923.97|931.74|922.14|471
1697980500000|2023-10-22 13:15:00|931.62|922.02|931.84|922.24|932.75|923.15|930.39|920.79|469
1697980800000|2023-10-22 13:20:00|931.86|922.26|935.25|925.65|935.93|926.33|931.84|922.24|460
1697981100000|2023-10-22 13:25:00|935.28|925.68|934.22|924.62|937.7|928.1|934.2|924.6|343
1697981400000|2023-10-22 13:30:00|934.16|924.56|933.15|923.55|934.56|924.96|931.3|921.7|543
1697981700000|2023-10-22 13:35:00|933.16|923.56|935.29|925.69|935.81|926.21|932.62|923.02|561
1697982000000|2023-10-22 13:40:00|935.2|925.6|933.47|923.87|935.66|926.06|933.28|923.68|586
1697982300000|2023-10-22 13:45:00|933.49|923.89|933.37|923.77|933.64|924.04|931.67|922.07|405
1697982600000|2023-10-22 13:50:00|933.35|923.75|934.25|924.65|935.01|925.41|933.16|923.56|170
1697982900000|2023-10-22 13:55:00|934.26|924.66|937.92|928.32|941.61|932.01|933.75|924.15|521
1697983200000|2023-10-22 14:00:00|937.84|928.24|935.05|925.45|939.75|930.15|934.8|925.2|619
1697983500000|2023-10-22 14:05:00|935.06|925.46|938.93|929.33|939.62|930.02|935.05|925.45|569
1697983800000|2023-10-22 14:10:00|938.25|928.65|936.78|927.18|939.73|930.13|935.58|925.98|629
1697984100000|2023-10-22 14:15:00|936.76|927.16|935.09|925.49|936.79|927.19|934.92|925.32|190
1697984400000|2023-10-22 14:20:00|935.03|925.43|932.41|922.81|935.41|925.81|930.96|921.36|500
1697984700000|2023-10-22 14:25:00|932.38|922.78|933.08|923.48|934|924.4|931.37|921.77|673
1697985000000|2023-10-22 14:30:00|933.07|923.47|934.69|925.09|934.84|925.24|932.33|922.73|553
1697985300000|2023-10-22 14:35:00|934.68|925.08|937.63|928.03|937.81|928.21|934.51|924.91|442
1697985600000|2023-10-22 14:40:00|937.48|927.88|935.58|925.98|937.61|928.01|934.9|925.3|514
1697985900000|2023-10-22 14:45:00|935.59|925.99|928.64|919.04|935.85|926.25|926.98|917.38|639
1697986200000|2023-10-22 14:50:00|928.67|919.07|930.21|920.61|931.62|922.02|926.76|917.16|651
1697986500000|2023-10-22 14:55:00|930.11|920.51|929.48|919.88|931.67|922.07|929.31|919.71|492
1697986800000|2023-10-22 15:00:00|929.49|919.89|928.94|919.34|932.17|922.57|923.34|913.74|730
1697987100000|2023-10-22 15:05:00|928.95|919.35|927.91|918.31|929.74|920.14|925.15|915.55|748
1697987400000|2023-10-22 15:10:00|928.16|918.56|925.64|916.04|928.46|918.86|925.24|915.64|556
1697987700000|2023-10-22 15:15:00|925.6|916|929.33|919.73|930.34|920.74|925.58|915.98|576
1697988000000|2023-10-22 15:20:00|929.32|919.72|926.34|916.74|930.09|920.49|926.34|916.74|560
1697988300000|2023-10-22 15:25:00|926.35|916.75|927.74|918.14|929.5|919.9|926.07|916.47|405
1697988600000|2023-10-22 15:30:00|927.7|918.1|925.3|915.7|927.8|918.2|925.07|915.47|430
1697988900000|2023-10-22 15:35:00|925.07|915.47|925.4|915.8|927.7|918.1|925.07|915.47|204
1697989200000|2023-10-22 15:40:00|925.42|915.82|924.57|914.97|926.09|916.49|924.09|914.49|196
1697989500000|2023-10-22 15:45:00|924.83|915.23|923.23|913.63|925.31|915.71|923.23|913.63|274
1697989800000|2023-10-22 15:50:00|923.15|913.55|927.54|917.94|929.73|920.13|922.64|913.04|657
1697990100000|2023-10-22 15:55:00|927.53|917.93|927.73|918.13|928.37|918.77|926.78|917.18|514
1697990400000|2023-10-22 16:00:00|927.79|918.19|934.98|925.38|935.06|925.46|927.52|917.92|480
1697990700000|2023-10-22 16:05:00|934.77|925.17|931.66|922.06|934.97|925.37|930.85|921.25|626
1697991000000|2023-10-22 16:10:00|931.65|922.05|943.64|934.04|944.44|934.84|931.3|921.7|672
1697991300000|2023-10-22 16:15:00|943.65|934.05|945.19|935.59|948.43|940.68|941.31|931.71|771
1697991600000|2023-10-22 16:20:00|945.02|935.42|942.49|932.89|946.08|936.48|941.46|931.86|621
1697991900000|2023-10-22 16:25:00|942.64|933.04|942|932.4|943.77|934.17|941.61|932.01|638
1697992200000|2023-10-22 16:30:00|942.01|932.41|944.7|935.1|947.24|937.64|940.13|930.53|609
1697992500000|2023-10-22 16:35:00|944.73|935.13|945.22|935.62|947.39|937.79|943.92|934.32|741
1697992800000|2023-10-22 16:40:00|945.2|935.6|947.35|937.75|948.7|939.1|942.8|933.2|759
1697993100000|2023-10-22 16:45:00|947.38|937.78|946.33|936.73|951.32|941.72|945.55|935.95|677
1697993400000|2023-10-22 16:50:00|946.4|936.8|947.4|937.8|948.25|938.65|943.88|934.28|589
1697993700000|2023-10-22 16:55:00|947.37|937.77|949.93|940.33|951.06|941.46|946.39|936.79|648
1697994000000|2023-10-22 17:00:00|949.94|940.34|947.77|938.17|951.29|941.69|947.28|937.68|608
1697994300000|2023-10-22 17:05:00|947.47|937.87|947.36|937.76|947.82|938.22|945.65|936.05|602
1697994600000|2023-10-22 17:10:00|947.37|937.77|945.45|935.85|948.48|938.88|945.45|935.85|564
1697994900000|2023-10-22 17:15:00|945.87|936.27|944.49|934.89|947.31|937.71|944.3|934.7|526
1697995200000|2023-10-22 17:20:00|944.7|935.1|946.43|936.83|946.98|937.38|944.16|934.56|561
1697995500000|2023-10-22 17:25:00|946.46|936.86|947.9|938.3|947.9|938.3|944.83|935.23|362
1697995800000|2023-10-22 17:30:00|947.53|937.93|952.28|942.68|952.96|943.36|947.06|937.46|423
1697996100000|2023-10-22 17:35:00|952.32|942.72|958.92|949.32|959.53|949.93|950.97|941.37|619
1697996400000|2023-10-22 17:40:00|958.87|949.27|966.53|956.93|967.35|957.75|957.24|947.64|794
1697996700000|2023-10-22 17:45:00|966.45|956.85|960.9|951.3|966.45|956.85|959.33|949.73|893
1697997000000|2023-10-22 17:50:00|960.88|951.28|963.04|953.44|964.29|954.69|959.55|949.95|711
1697997300000|2023-10-22 17:55:00|963.09|953.49|968.71|959.11|970.46|960.86|962.13|952.53|747
1697997600000|2023-10-22 18:00:00|969.13|959.53|964.34|954.74|979.25|969.65|963.08|953.48|758
1697997900000|2023-10-22 18:05:00|964.36|954.76|963.67|959.29|966.77|959.31|960.9|951.3|840
1697998200000|2023-10-22 18:10:00|966|956.4|957.57|947.97|966.81|959.46|953.64|946.04|761
1697998500000|2023-10-22 18:15:00|957.78|948.18|957.45|947.85|960.08|950.48|956.22|946.62|568
1697998800000|2023-10-22 18:20:00|957.18|947.58|957.95|948.35|959.08|949.48|953.11|943.51|480
1697999100000|2023-10-22 18:25:00|957.96|948.36|957.89|948.29|957.98|948.38|954.44|944.84|509
1697999400000|2023-10-22 18:30:00|957.87|948.27|957.25|947.65|961.76|955.27|956.02|946.42|572
1697999700000|2023-10-22 18:35:00|957.27|947.67|959.59|949.99|961.14|951.54|957.12|947.52|526
1698000000000|2023-10-22 18:40:00|959.77|950.17|952.32|942.72|959.77|950.17|950.51|940.91|495
1698000300000|2023-10-22 18:45:00|952.31|942.71|950.87|941.27|952.75|943.15|947.54|937.94|427
1698000600000|2023-10-22 18:50:00|950.4|940.8|951.55|941.95|953.77|944.17|950.25|940.65|405
1698000900000|2023-10-22 18:55:00|951.54|941.94|949.06|939.46|952.38|942.78|948.92|939.32|472
1698001200000|2023-10-22 19:00:00|949.05|939.45|952.09|942.49|953.57|943.97|948.94|939.34|548
1698001500000|2023-10-22 19:05:00|952.44|942.84|947.86|938.26|952.44|942.84|947.51|937.91|433
1698001800000|2023-10-22 19:10:00|947.88|938.28|947.55|937.95|949.48|939.88|946.57|936.97|558
1698002100000|2023-10-22 19:15:00|947.56|937.96|947.49|937.89|950.11|940.51|945.1|935.5|499
1698002400000|2023-10-22 19:20:00|947.35|937.75|950.47|940.87|950.94|941.34|946.38|936.78|244
1698002700000|2023-10-22 19:25:00|950.42|940.82|952.97|941.87|953.13|943.21|949.43|939.83|446
1698003000000|2023-10-22 19:30:00|953.02|941.92|952.1|941|953.62|942.52|951.49|940.39|362
1698003300000|2023-10-22 19:35:00|952.07|940.97|952.07|940.97|954.07|942.97|951.05|939.95|221
1698003600000|2023-10-22 19:40:00|952.08|940.98|950.68|939.58|953.59|942.49|950.68|939.58|401
1698003900000|2023-10-22 19:45:00|950.67|939.57|946.84|935.74|951.64|940.54|946.84|935.74|484
1698004200000|2023-10-22 19:50:00|947|935.9|947.54|936.44|948.6|937.5|946.39|935.29|637
1698004500000|2023-10-22 19:55:00|947.2|936.1|945.57|934.47|949.17|938.07|945.55|934.45|477
1698004800000|2023-10-22 20:00:00|945.56|934.46|948.14|937.04|949.16|938.06|945.05|933.95|440
1698005100000|2023-10-22 20:05:00|948.15|937.05|948.96|937.86|948.99|937.89|947.31|936.21|377
1698005400000|2023-10-22 20:10:00|948.95|937.85|948.95|937.85|950.39|939.29|946.63|935.53|516
1698005700000|2023-10-22 20:15:00|949|937.9|950.96|939.86|952.38|941.28|949|937.9|550
1698006000000|2023-10-22 20:20:00|950.99|939.89|952.77|941.67|952.86|941.76|950.96|939.86|423
1698006300000|2023-10-22 20:25:00|952.47|941.37|952.47|941.37|952.98|941.88|951.07|939.97|410
1698006600000|2023-10-22 20:30:00|952.24|941.14|951.61|940.51|953.03|941.93|951.26|940.16|346
1698006900000|2023-10-22 20:35:00|951.63|940.53|953.16|942.06|954|942.9|951.21|940.11|239
1698007200000|2023-10-22 20:40:00|953.17|942.07|957.72|946.62|957.78|946.68|952.97|941.87|448
1698007500000|2023-10-22 20:45:00|957.69|946.59|958|946.9|959.19|948.09|956.62|945.52|447
1698007800000|2023-10-22 20:50:00|958.02|946.92|956.88|945.78|958.53|947.43|956.08|944.98|386
1698008100000|2023-10-22 20:55:00|956.86|945.76|956.34|945.24|957.73|946.63|955.95|944.85|361
1698008400000|2023-10-22 21:00:00|956.03|944.93|955.06|945.46|956.75|945.65|953.24|942.94|272
1698008700000|2023-10-22 21:05:00|954.96|945.36|956.26|946.66|957.17|947.57|953.29|943.69|301
1698009000000|2023-10-22 21:10:00|956.27|946.67|949.45|939.85|957.06|947.46|949.45|939.85|212
1698009300000|2023-10-22 21:15:00|949.2|939.6|942.45|932.85|949.43|939.83|941.38|931.78|355
1698009600000|2023-10-22 21:20:00|942.3|932.7|943.3|933.7|945.1|935.5|942.27|932.67|376
1698009900000|2023-10-22 21:25:00|943.8|934.2|945.2|935.6|945.2|935.6|943.3|933.7|54
1698010200000|2023-10-22 21:30:00|945.59|935.99|950.98|941.38|950.98|941.38|944.73|935.13|190
1698010500000|2023-10-22 21:35:00|951.34|941.74|949.92|940.32|951.47|941.87|949.87|940.27|311
1698010800000|2023-10-22 21:40:00|950.76|941.16|956.85|947.25|956.85|947.25|950.76|941.16|162
1698011100000|2023-10-22 21:45:00|956.81|947.21|954.5|944.9|956.81|947.21|954.5|944.9|88
1698012300000|2023-10-22 22:05:00|956.04|946.44|961.1|951.5|963.9|954.3|956.04|946.44|129
1698012600000|2023-10-22 22:10:00|960.95|951.35|961.36|951.76|961.41|951.81|959.39|949.79|379
1698012900000|2023-10-22 22:15:00|961.31|951.71|962.01|952.41|962.01|952.41|960.28|950.68|190
1698013500000|2023-10-22 22:25:00|962.3|952.7|961.33|951.73|964.02|954.42|960.61|951.01|165
1698013800000|2023-10-22 22:30:00|961.34|951.74|960.33|950.73|962.19|952.59|958.57|948.97|169
1698014100000|2023-10-22 22:35:00|960.55|950.95|968.32|958.72|969.47|959.87|960.35|950.75|287
1698014400000|2023-10-22 22:40:00|968.4|958.8|987.8|978.2|999.88|990.28|966.56|956.96|587
1698014700000|2023-10-22 22:45:00|988.3|978.7|1007.93|998.33|1018.14|1008.54|988.3|978.7|664
1698015000000|2023-10-22 22:50:00|1007.94|998.34|1001.7|992.1|1007.94|998.34|999.37|989.77|319
1698015300000|2023-10-22 22:55:00|1005.3|995.7|1013.8|1004.2|1022.51|1012.91|1003.46|993.86|445
1698015600000|2023-10-22 23:00:00|1014.4|1004.8|1011.02|1001.42|1021.8|1012.2|1008.42|998.82|469
1698015900000|2023-10-22 23:05:00|1011.24|1001.64|1008.41|998.81|1011.27|1001.67|1003.27|993.67|488
1698016200000|2023-10-22 23:10:00|1008.42|998.82|1016.11|1006.51|1019.8|1010.2|1007.9|998.3|612
1698016500000|2023-10-22 23:15:00|1016.12|1006.52|1005.3|995.7|1016.31|1006.71|1005.16|995.56|342
1698016800000|2023-10-22 23:20:00|1005.16|995.56|1007.09|997.49|1007.99|998.39|999.8|990.2|379
1698017100000|2023-10-22 23:25:00|1007.14|997.54|1004.45|994.85|1008.28|998.68|1002.89|993.29|360
1698017400000|2023-10-22 23:30:00|1004.47|994.87|1005.3|995.7|1008.8|999.2|1002.39|992.79|406
1698017700000|2023-10-22 23:35:00|1005.33|995.73|1013.89|1004.29|1016.4|1006.8|1004.18|994.58|432
1698018000000|2023-10-22 23:40:00|1013.39|1003.79|1022.89|1013.29|1025.65|1016.05|1012.8|1003.2|399
1698018300000|2023-10-22 23:45:00|1023.39|1013.79|1019.07|1009.47|1023.45|1013.85|1018.12|1008.52|391
1698018600000|2023-10-22 23:50:00|1019.03|1009.43|1014.21|1004.61|1028.8|1019.2|1013.63|1004.03|356
1698018900000|2023-10-22 23:55:00|1014.22|1004.62|1023.8|1014.2|1025.79|1016.19|1014.2|1004.6|261
1698019200000|2023-10-23 00:00:00|1023.92|1014.32|1031.3|1021.7|1040.1|1030.5|1014.4|1004.8|617
1698019500000|2023-10-23 00:05:00|1030.8|1021.2|1024.65|1015.05|1031.8|1022.2|1021.04|1011.44|476
1698019800000|2023-10-23 00:10:00|1024.9|1015.3|1023.2|1013.6|1028.17|1018.57|1020.97|1011.37|492
1698020100000|2023-10-23 00:15:00|1023.8|1014.2|1022.61|1013.01|1024.14|1014.54|1017.32|1007.72|315
1698020400000|2023-10-23 00:20:00|1022.74|1013.14|1011.92|1002.32|1023.43|1013.83|1010.61|1001.01|332
1698020700000|2023-10-23 00:25:00|1012.05|1002.45|1010.31|1000.71|1012.3|1002.7|1007.72|998.12|566
1698021000000|2023-10-23 00:30:00|1010.02|1000.42|1016.15|1006.55|1016.49|1006.89|1008.36|998.76|424
1698021300000|2023-10-23 00:35:00|1016.14|1006.54|1019.26|1009.66|1020.76|1011.16|1014.8|1005.2|534
1698021600000|2023-10-23 00:40:00|1019.27|1009.67|1024.96|1015.36|1025.01|1015.41|1019.07|1009.47|397
1698021900000|2023-10-23 00:45:00|1024.94|1015.34|1040.3|1030.7|1044.48|1034.88|1024.94|1015.34|395
1698022200000|2023-10-23 00:50:00|1040.37|1030.77|1042.3|1032.7|1043.04|1033.44|1033.24|1023.64|535
1698022500000|2023-10-23 00:55:00|1042.8|1033.2|1041.26|1031.66|1049.9|1040.3|1040.71|1031.11|297
1698022800000|2023-10-23 01:00:00|1040.98|1031.38|1043.34|1033.74|1044.87|1035.27|1036.25|1026.65|607
1698023100000|2023-10-23 01:05:00|1043.23|1033.63|1068.3|1058.7|1069.02|1059.42|1042.43|1032.83|501
1698023400000|2023-10-23 01:10:00|1067.8|1058.2|1060.8|1051.2|1068.3|1058.7|1057.97|1048.37|489
1698023700000|2023-10-23 01:15:00|1061.3|1051.7|1063.05|1053.45|1069.3|1059.7|1056.94|1047.34|467
1698024000000|2023-10-23 01:20:00|1063|1053.4|1057.29|1047.69|1066.3|1056.7|1057.28|1047.68|453
1698024300000|2023-10-23 01:25:00|1057.28|1047.68|1053.95|1044.35|1061.85|1052.25|1053.29|1043.69|335
1698024600000|2023-10-23 01:30:00|1053.96|1044.36|1047.69|1038.09|1062.39|1052.79|1044.95|1035.35|450
1698024900000|2023-10-23 01:35:00|1046.86|1037.26|1083.8|1074.2|1091.34|1081.74|1044.45|1034.85|660
1698025200000|2023-10-23 01:40:00|1084.3|1074.7|1074.19|1064.59|1089.3|1079.7|1070.63|1061.03|511
1698025500000|2023-10-23 01:45:00|1073.8|1064.2|1071.3|1061.7|1077.17|1067.57|1068.3|1058.7|511
1698025800000|2023-10-23 01:50:00|1071.33|1061.73|1074.8|1065.2|1076.8|1067.2|1071.33|1061.73|409
1698026100000|2023-10-23 01:55:00|1074.85|1065.25|1092.79|1083.19|1099.28|1089.68|1074.8|1065.2|457
1698026400000|2023-10-23 02:00:00|1092.84|1083.24|1088.11|1078.51|1103.94|1094.34|1088.11|1078.51|445
1698026700000|2023-10-23 02:05:00|1087.61|1078.01|1083.8|1074.2|1088.3|1078.7|1079.49|1069.89|456
1698027000000|2023-10-23 02:10:00|1083.3|1073.7|1079.8|1070.2|1083.8|1074.2|1079.25|1069.65|393
1698027300000|2023-10-23 02:15:00|1079.96|1070.36|1079.72|1070.12|1081.86|1072.26|1076.34|1066.74|548
1698027600000|2023-10-23 02:20:00|1079.58|1069.98|1077.54|1067.94|1082.57|1072.97|1075.28|1065.68|380
1698027900000|2023-10-23 02:25:00|1077.39|1067.79|1078.49|1068.89|1079.17|1069.57|1074.8|1065.2|276
1698028200000|2023-10-23 02:30:00|1078.48|1068.88|1084.24|1074.64|1084.48|1074.88|1073.8|1064.2|330
1698028500000|2023-10-23 02:35:00|1083.78|1074.18|1083.63|1074.03|1087.3|1077.7|1081.3|1071.7|460
1698028800000|2023-10-23 02:40:00|1083.61|1074.01|1074.52|1064.92|1084.08|1074.48|1074.42|1064.82|217
1698029100000|2023-10-23 02:45:00|1074.91|1065.31|1078.8|1069.2|1082.61|1073.01|1074.52|1064.92|244
1698029400000|2023-10-23 02:50:00|1079.3|1069.7|1079.25|1069.65|1080.8|1071.2|1077.95|1068.35|172
1698029700000|2023-10-23 02:55:00|1079.19|1069.59|1080.3|1070.7|1080.8|1071.2|1076|1066.4|99
1698030000000|2023-10-23 03:00:00|1080.8|1071.2|1074.8|1065.2|1081.69|1072.09|1071.97|1062.37|149
1698030300000|2023-10-23 03:05:00|1075.01|1065.41|1084.42|1074.82|1084.75|1075.15|1074.8|1065.2|320
1698030600000|2023-10-23 03:10:00|1084.55|1074.95|1075.44|1065.84|1086.27|1076.67|1075.41|1065.81|268
1698030900000|2023-10-23 03:15:00|1075.33|1065.73|1070.8|1061.2|1075.33|1065.73|1065.27|1055.67|274
1698031200000|2023-10-23 03:20:00|1070.84|1061.24|1076.62|1067.02|1080.3|1070.7|1070.3|1060.7|530
1698031500000|2023-10-23 03:25:00|1077.4|1067.8|1081.03|1071.43|1081.3|1071.7|1076.8|1067.2|482
1698031800000|2023-10-23 03:30:00|1081.19|1071.59|1078.88|1069.28|1083.03|1073.43|1075.5|1065.9|400
1698032100000|2023-10-23 03:35:00|1078.92|1069.32|1081.28|1071.68|1081.61|1072.01|1077.63|1068.03|276
1698032400000|2023-10-23 03:40:00|1081.3|1071.7|1085.71|1076.11|1090.42|1080.82|1079.9|1070.3|261
1698032700000|2023-10-23 03:45:00|1085.21|1075.61|1093|1083.4|1093.59|1083.99|1081.3|1071.7|425
1698033000000|2023-10-23 03:50:00|1092.97|1083.37|1084.8|1075.2|1093|1083.4|1083.03|1073.43|261
1698033300000|2023-10-23 03:55:00|1084.3|1074.7|1084.93|1075.33|1085.23|1075.63|1081.55|1071.95|179
1698033600000|2023-10-23 04:00:00|1085.07|1075.47|1088.72|1079.12|1089.3|1079.7|1074.34|1064.74|449
1698033900000|2023-10-23 04:05:00|1088.56|1078.96|1074.87|1065.27|1088.74|1079.14|1073.72|1064.12|455
1698034200000|2023-10-23 04:10:00|1074.32|1064.72|1076.86|1067.26|1079.28|1069.68|1071.23|1061.63|354
1698034500000|2023-10-23 04:15:00|1076.78|1067.18|1084.27|1074.67|1084.95|1075.35|1075.6|1066|471
1698034800000|2023-10-23 04:20:00|1084.2|1074.6|1081.97|1072.37|1084.4|1074.8|1081.5|1071.9|521
1698035100000|2023-10-23 04:25:00|1082.03|1072.43|1087.96|1078.36|1087.96|1078.36|1079.85|1070.25|273
1698035400000|2023-10-23 04:30:00|1088.56|1078.96|1088.8|1079.2|1090.33|1080.73|1084.5|1074.9|379
1698035700000|2023-10-23 04:35:00|1089.3|1079.7|1094.16|1084.56|1094.31|1084.71|1088.3|1078.7|302
1698036000000|2023-10-23 04:40:00|1094.15|1084.55|1092.77|1083.17|1101.31|1091.71|1091.44|1081.84|579
1698036300000|2023-10-23 04:45:00|1092.73|1083.13|1089.22|1079.62|1093.56|1083.96|1088.99|1079.39|286
1698036600000|2023-10-23 04:50:00|1089.23|1079.63|1095.22|1085.62|1096.64|1087.04|1089.22|1079.62|445
1698036900000|2023-10-23 04:55:00|1095.19|1085.59|1093.24|1083.64|1099.31|1089.71|1093.24|1083.64|402
1698037200000|2023-10-23 05:00:00|1093.25|1083.65|1080.85|1071.25|1093.75|1084.15|1080.85|1071.25|165
1698037500000|2023-10-23 05:05:00|1080.35|1070.75|1088.43|1078.83|1088.52|1078.92|1080.35|1070.75|234
1698037800000|2023-10-23 05:10:00|1088.5|1078.9|1094.04|1084.44|1095.04|1085.44|1087.69|1078.09|395
1698038100000|2023-10-23 05:15:00|1095.04|1085.44|1088.8|1079.2|1107.19|1097.59|1088.3|1078.7|533
1698038400000|2023-10-23 05:20:00|1089.09|1079.49|1081.42|1071.82|1090.99|1081.39|1081.42|1071.82|391
1698038700000|2023-10-23 05:25:00|1080.8|1071.2|1081.8|1072.2|1085.39|1075.79|1078.28|1068.68|315
1698039000000|2023-10-23 05:30:00|1082.3|1072.7|1084.14|1074.54|1085.24|1075.64|1079.26|1069.66|270
1698039300000|2023-10-23 05:35:00|1083.64|1074.04|1078.28|1068.68|1084.33|1074.73|1078.28|1068.68|314
1698039600000|2023-10-23 05:40:00|1078.18|1068.58|1072.8|1063.2|1080.8|1071.2|1072.25|1062.65|162
1698039900000|2023-10-23 05:45:00|1073.3|1063.7|1071.38|1061.78|1077.81|1068.21|1071.25|1061.65|210
1698040200000|2023-10-23 05:50:00|1071.34|1061.74|1070.7|1061.1|1072.3|1062.7|1067.58|1057.98|279
1698040500000|2023-10-23 05:55:00|1070.24|1060.64|1069.8|1060.2|1071.14|1061.54|1066.92|1057.32|208
1698040800000|2023-10-23 06:00:00|1069.89|1060.29|1073.56|1063.96|1074.3|1064.7|1069.18|1059.58|369
1698041100000|2023-10-23 06:05:00|1073.9|1064.3|1076.8|1067.2|1077.31|1067.71|1072.91|1063.31|415
1698041400000|2023-10-23 06:10:00|1076.54|1066.94|1072.97|1063.37|1077.66|1068.06|1072.4|1062.8|469
1698041700000|2023-10-23 06:15:00|1073|1063.4|1072.06|1062.46|1077.3|1067.7|1071.54|1061.94|257
1698042000000|2023-10-23 06:20:00|1072.07|1062.47|1071.27|1061.67|1073.8|1064.2|1067.92|1058.32|333
1698042300000|2023-10-23 06:25:00|1071.48|1061.88|1078.32|1068.72|1078.32|1068.72|1071.26|1061.66|368
1698042600000|2023-10-23 06:30:00|1078.16|1068.56|1069.4|1059.8|1078.79|1069.19|1069.4|1059.8|382
1698042900000|2023-10-23 06:35:00|1069.14|1059.54|1069.82|1060.22|1071.8|1062.2|1068.98|1059.38|275
1698043200000|2023-10-23 06:40:00|1069.84|1060.24|1070|1060.4|1070.3|1060.7|1068.5|1058.9|81
1698043500000|2023-10-23 06:45:00|1070.01|1060.41|1058.98|1049.38|1072.48|1062.88|1056.7|1047.1|268
1698043800000|2023-10-23 06:50:00|1058.99|1049.39|1063.38|1053.78|1063.43|1053.83|1057.29|1047.69|269
1698044100000|2023-10-23 06:55:00|1063.37|1053.77|1058.52|1048.92|1063.37|1053.77|1058.21|1048.61|252
1698044400000|2023-10-23 07:00:00|1058.51|1048.91|1058.44|1048.84|1062.16|1052.56|1056.75|1047.15|246
1698044700000|2023-10-23 07:05:00|1057.93|1048.33|1051.99|1042.39|1059.29|1049.69|1051.11|1041.51|500
1698045000000|2023-10-23 07:10:00|1051.96|1042.36|1046.58|1036.98|1052.4|1042.8|1044.08|1034.48|333
1698045300000|2023-10-23 07:15:00|1046.52|1036.92|1052.15|1042.55|1053.21|1043.61|1046.48|1036.88|300
1698045600000|2023-10-23 07:20:00|1052.17|1042.57|1050.11|1040.51|1052.6|1043|1049.26|1039.66|238
1698045900000|2023-10-23 07:25:00|1050.1|1040.5|1039.89|1030.29|1051.9|1042.3|1038.87|1029.27|339
1698046200000|2023-10-23 07:30:00|1039.9|1030.3|1046.7|1037.1|1048.16|1038.56|1039.9|1030.3|307
1698046500000|2023-10-23 07:35:00|1046.35|1036.75|1046.03|1036.43|1048.82|1039.22|1045.63|1036.03|286
1698046800000|2023-10-23 07:40:00|1046.04|1036.44|1047.39|1037.79|1048.72|1039.12|1045.5|1035.9|180
1698047100000|2023-10-23 07:45:00|1047.43|1037.83|1049.55|1039.95|1051.54|1041.94|1047.43|1037.83|219
1698047400000|2023-10-23 07:50:00|1050.05|1040.45|1039.43|1029.83|1050.07|1040.47|1039.1|1029.5|233
1698047700000|2023-10-23 07:55:00|1039.06|1029.46|1049.3|1039.7|1056.62|1047.02|1039.06|1029.46|239
1698048000000|2023-10-23 08:00:00|1047.96|1038.36|1046.3|1036.7|1048.3|1038.7|1045.3|1035.7|33
1698048300000|2023-10-23 08:05:00|1048.3|1038.7|1053.69|1044.09|1063.64|1054.04|1048.3|1038.7|449
1698048600000|2023-10-23 08:10:00|1053.7|1044.1|1051.69|1042.09|1055.04|1045.44|1051.69|1042.09|101
1698048900000|2023-10-23 08:15:00|1051.74|1042.14|1048.5|1038.9|1052.39|1042.79|1048.49|1038.89|77
1698049200000|2023-10-23 08:20:00|1048.51|1038.91|1044.4|1034.8|1048.53|1038.93|1042.3|1032.7|204
1698049500000|2023-10-23 08:25:00|1046.71|1037.11|1051.32|1041.72|1052.21|1042.61|1046.71|1037.11|128
1698049800000|2023-10-23 08:30:00|1050.9|1041.3|1046.69|1037.09|1050.92|1041.32|1046.69|1037.09|222
1698050100000|2023-10-23 08:35:00|1045.83|1036.23|1048.23|1038.63|1048.32|1038.72|1045.23|1035.63|151
1698050400000|2023-10-23 08:40:00|1047.46|1037.86|1046.14|1036.54|1047.46|1037.86|1046.03|1036.43|55
1698050700000|2023-10-23 08:45:00|1046.15|1036.55|1045.71|1036.11|1049.27|1039.67|1045.54|1035.94|341
1698051000000|2023-10-23 08:50:00|1045.72|1036.12|1048.65|1039.05|1051.97|1042.37|1045.71|1036.11|225
1698051300000|2023-10-23 08:55:00|1048.66|1039.06|1049.14|1039.54|1049.14|1039.54|1047.01|1037.41|140
1698051600000|2023-10-23 09:00:00|1047.05|1037.45|1045.85|1036.25|1047.22|1037.62|1042.88|1033.28|99
1698051900000|2023-10-23 09:05:00|1046.43|1036.83|1046.73|1037.13|1049.23|1039.63|1046.38|1036.78|192
1698052200000|2023-10-23 09:10:00|1046.88|1037.28|1042.97|1033.37|1048.14|1038.54|1042.55|1032.95|126
1698052500000|2023-10-23 09:15:00|1042.84|1033.24|1031.33|1021.73|1042.86|1033.26|1031.33|1021.73|544
1698052800000|2023-10-23 09:20:00|1031.38|1021.78|1032.87|1023.27|1032.87|1023.27|1023.54|1013.94|271
1698053100000|2023-10-23 09:25:00|1034.07|1024.47|1026.33|1016.73|1034.48|1024.88|1026.33|1016.73|129
1698053400000|2023-10-23 09:30:00|1026.34|1016.74|1019.73|1010.13|1026.95|1017.35|1015.85|1006.25|417
1698053700000|2023-10-23 09:35:00|1019.8|1010.2|1019.33|1009.73|1021.49|1011.89|1017.22|1007.62|71
1698054000000|2023-10-23 09:40:00|1015.76|1006.16|1010.72|1001.12|1015.76|1006.16|1007.95|998.35|342
1698054300000|2023-10-23 09:45:00|1010.56|1000.96|1005.53|995.93|1010.56|1000.96|999.97|990.37|402
1698054600000|2023-10-23 09:50:00|1006.23|996.63|1009.39|999.79|1010.16|1000.56|1005.95|996.35|281
1698054900000|2023-10-23 09:55:00|1009.41|999.81|1010.91|1001.31|1014.89|1005.29|1009.41|999.81|244
1698055200000|2023-10-23 10:00:00|1012.3|1002.7|1012.3|1002.7|1012.68|1003.08|1010.4|1000.8|208
1698055500000|2023-10-23 10:05:00|1012.7|1003.1|1014.59|1004.99|1017.16|1007.56|1012.7|1003.1|113
1698055800000|2023-10-23 10:10:00|1013.8|1004.2|1013.8|1004.2|1013.8|1004.2|1013.36|1003.76|3
1698056100000|2023-10-23 10:15:00|1013.3|1003.7|1021.21|1011.61|1021.65|1012.05|1013.3|1003.7|225
1698056400000|2023-10-23 10:20:00|1021.2|1011.6|1027.46|1017.86|1027.46|1017.86|1021.18|1011.58|150
1698056700000|2023-10-23 10:25:00|1027.45|1017.85|1029.94|1020.34|1030.2|1020.6|1024.56|1014.96|294
1698057000000|2023-10-23 10:30:00|1029.87|1020.27|1027.28|1017.68|1032.81|1023.21|1026.54|1016.94|228
1698057300000|2023-10-23 10:35:00|1027.23|1017.63|1025.24|1015.64|1027.23|1017.63|1021.8|1012.2|158
1698057600000|2023-10-23 10:40:00|1025.2|1015.6|1025.4|1015.8|1025.68|1016.08|1024.74|1015.14|19
1698057900000|2023-10-23 10:45:00|1027.8|1018.2|1025.26|1015.66|1027.8|1018.2|1025.26|1015.66|69
1698058200000|2023-10-23 10:50:00|1022.8|1013.2|1025.1|1015.5|1025.28|1015.68|1022.8|1013.2|57
1698058500000|2023-10-23 10:55:00|1025.07|1015.47|1026.04|1016.44|1026.04|1016.44|1025.04|1015.44|28
1698058800000|2023-10-23 11:00:00|1024.81|1015.21|1027.24|1017.64|1029.22|1019.62|1023.73|1014.13|181
1698059700000|2023-10-23 11:15:00|1028.63|1019.03|1033.73|1024.13|1033.73|1024.13|1028.48|1018.88|142
1698060000000|2023-10-23 11:20:00|1033.91|1024.31|1030.3|1020.7|1036.31|1026.71|1030.3|1020.7|431
1698060300000|2023-10-23 11:25:00|1030.41|1020.81|1031.3|1021.7|1032.1|1022.5|1030.11|1020.51|228
1698060600000|2023-10-23 11:30:00|1030.99|1021.39|1033.56|1023.96|1034.08|1024.48|1029.8|1020.2|93
1698060900000|2023-10-23 11:35:00|1033.55|1023.95|1037.16|1027.56|1037.52|1027.92|1032.26|1022.66|311
1698061200000|2023-10-23 11:40:00|1037.14|1027.54|1035.29|1025.69|1037.3|1027.7|1034.59|1024.99|215
1698061500000|2023-10-23 11:45:00|1035.35|1025.75|1033.52|1023.92|1036.3|1026.7|1033.35|1023.75|117
1698061800000|2023-10-23 11:50:00|1033.45|1023.85|1029.18|1019.58|1033.9|1024.3|1028.9|1019.3|91
1698062100000|2023-10-23 11:55:00|1029.3|1019.7|1031.8|1022.2|1032.25|1022.65|1029.18|1019.58|45
1698062400000|2023-10-23 12:00:00|1031.93|1022.33|1025.3|1015.7|1032.43|1022.83|1024.1|1014.5|182
1698062700000|2023-10-23 12:05:00|1025.8|1016.2|1023.8|1014.2|1028.2|1018.6|1020.52|1010.92|204
1698063000000|2023-10-23 12:10:00|1023.3|1013.7|1022.3|1012.7|1026.3|1016.7|1020.74|1011.14|219
1698063300000|2023-10-23 12:15:00|1022.32|1012.72|1026.3|1016.7|1029.7|1020.1|1021.55|1011.95|156
1698063600000|2023-10-23 12:20:00|1025.95|1016.35|1013.3|1003.7|1025.98|1016.38|1004.45|994.85|492
1698063900000|2023-10-23 12:25:00|1012.8|1003.2|1014.8|1005.2|1017.24|1007.64|1012.8|1003.2|176
1698064200000|2023-10-23 12:30:00|1015.3|1005.7|1006.27|996.67|1016.06|1006.46|1005.36|995.76|311
1698064500000|2023-10-23 12:35:00|1006.35|996.75|1007.21|997.61|1007.44|997.84|998.18|988.58|459
1698064800000|2023-10-23 12:40:00|1007.44|997.84|1002.47|992.87|1008.09|998.49|999.55|989.95|369
1698065100000|2023-10-23 12:45:00|1002.9|993.3|1005.58|995.98|1006.4|996.8|1000.1|990.5|457
1698065400000|2023-10-23 12:50:00|1005.96|996.36|1007.3|997.7|1009.24|999.64|1004.8|995.2|117
1698065700000|2023-10-23 12:55:00|1006.8|997.2|1005.01|995.41|1007.8|998.2|1002.6|993|174
1698066000000|2023-10-23 13:00:00|1005.06|995.46|1003.02|993.42|1005.36|995.76|1000.77|991.17|525
1698066300000|2023-10-23 13:05:00|1003.06|993.46|1005.58|995.98|1008.34|998.74|1002.23|992.63|363
1698066600000|2023-10-23 13:10:00|1005.69|996.09|1005.37|995.77|1007.68|998.08|1004.33|994.73|387
1698066900000|2023-10-23 13:15:00|1005.4|995.8|995.61|986.01|1005.98|996.38|993.95|984.35|364
1698067200000|2023-10-23 13:20:00|995.54|985.94|991.72|982.12|997.8|988.2|988.8|979.2|514
1698067500000|2023-10-23 13:25:00|991.8|982.2|989.8|980.2|991.8|982.2|987.18|977.58|266
1698067800000|2023-10-23 13:30:00|989.38|979.78|991.8|982.2|994.13|984.53|985.36|975.76|344
1698068100000|2023-10-23 13:35:00|992.3|982.7|995.93|986.33|998.29|988.69|987.95|978.35|389
1698068400000|2023-10-23 13:40:00|995.8|986.2|998.8|989.2|1001.22|991.62|993.8|984.2|350
1698068700000|2023-10-23 13:45:00|998.3|988.7|1003.54|993.94|1006.21|996.61|997.8|988.2|285
1698069000000|2023-10-23 13:50:00|1003.53|993.93|1000.8|991.2|1004.45|994.85|1000.3|990.7|255
1698069300000|2023-10-23 13:55:00|1001.3|991.7|1005.35|995.75|1007.76|998.16|1000.8|991.2|318
1698069600000|2023-10-23 14:00:00|1005.38|995.78|1008.8|999.2|1013.26|1003.66|1005.29|995.69|158
1698069900000|2023-10-23 14:05:00|1008.3|998.7|1011.8|1002.2|1013.24|1003.64|1007.3|997.7|365
1698070200000|2023-10-23 14:10:00|1011.3|1001.7|1018.19|1008.59|1018.37|1008.77|1009.58|999.98|195
1698070500000|2023-10-23 14:15:00|1017.85|1008.25|1012.3|1002.7|1017.85|1008.25|1011.97|1002.37|261
1698070800000|2023-10-23 14:20:00|1012.36|1002.76|1012.24|1002.64|1013.5|1003.9|1009.01|999.41|233
1698071100000|2023-10-23 14:25:00|1012.37|1002.77|1019.08|1009.48|1023.46|1013.86|1012.37|1002.77|356
1698071400000|2023-10-23 14:30:00|1019.03|1009.43|1014.37|1004.77|1022.29|1012.69|1013.63|1004.03|401
1698071700000|2023-10-23 14:35:00|1014.26|1004.66|1014.8|1005.2|1016.52|1006.92|1012.18|1002.58|118
1698072000000|2023-10-23 14:40:00|1015.3|1005.7|1014.05|1004.45|1018.32|1008.72|1013.07|1003.47|344
1698072300000|2023-10-23 14:45:00|1013.97|1004.37|1015.33|1005.73|1020.74|1011.14|1013.47|1003.87|240
1698072600000|2023-10-23 14:50:00|1015.83|1006.23|1018.8|1009.2|1024.08|1014.48|1015.33|1005.73|228
1698072900000|2023-10-23 14:55:00|1019.8|1010.2|1023.44|1013.84|1027.3|1017.7|1018.8|1009.2|196
1698073200000|2023-10-23 15:00:00|1023.38|1013.78|1020.33|1010.73|1023.44|1013.84|1020.33|1010.73|293
1698073500000|2023-10-23 15:05:00|1020.27|1010.67|1024.3|1014.7|1026.99|1017.39|1020.27|1010.67|425
1698073800000|2023-10-23 15:10:00|1024.31|1014.71|1025.33|1015.73|1027.45|1017.85|1023.3|1013.7|488
1698074100000|2023-10-23 15:15:00|1025.3|1015.7|1021.48|1011.88|1027.34|1017.74|1020.71|1011.11|215
1698074400000|2023-10-23 15:20:00|1021.16|1011.56|1021.05|1011.45|1022.27|1012.67|1018.27|1008.67|343
1698074700000|2023-10-23 15:25:00|1020.55|1010.95|1014.31|1004.71|1022.06|1012.46|1013.46|1003.86|409
1698075000000|2023-10-23 15:30:00|1014.3|1004.7|1018.8|1009.2|1018.8|1009.2|1013.37|1003.77|351
1698075300000|2023-10-23 15:35:00|1018.3|1008.7|1010.25|1000.65|1018.8|1009.2|1009.72|1000.12|235
1698075600000|2023-10-23 15:40:00|1010.24|1000.64|1006.3|996.7|1014.44|1004.84|1006.29|996.69|411
1698075900000|2023-10-23 15:45:00|1006.34|996.74|1012.45|1002.85|1014.24|1004.64|1006.32|996.72|205
1698076200000|2023-10-23 15:50:00|1012.46|1002.86|1006.85|997.25|1012.91|1003.31|1006.85|997.25|235
1698076500000|2023-10-23 15:55:00|1006.95|997.35|1006.39|996.79|1008.01|998.41|1002.33|992.73|323
1698076800000|2023-10-23 16:00:00|1006.3|996.7|1008.21|998.61|1010.98|1001.38|1005.37|995.77|304
1698077100000|2023-10-23 16:05:00|1008.3|998.7|1010.3|1000.7|1010.49|1000.89|1008.24|998.64|235
1698077400000|2023-10-23 16:10:00|1010.22|1000.62|1011.06|1001.46|1011.06|1001.46|1009.78|1000.18|20
1698078300000|2023-10-23 16:25:00|1009.8|1000.2|1009.27|999.67|1010.04|1000.44|1004.17|994.57|343
1698078600000|2023-10-23 16:30:00|1009.32|999.72|1013.45|1003.85|1015.9|1006.3|1009.32|999.72|221
1698078900000|2023-10-23 16:35:00|1013.36|1003.76|1022.22|1012.62|1022.22|1012.62|1013.2|1003.6|226
1698079200000|2023-10-23 16:40:00|1019.23|1009.63|1019.8|1010.2|1020.27|1010.67|1010.66|1001.06|167
1698079500000|2023-10-23 16:45:00|1019.3|1009.7|1034.3|1024.7|1034.3|1024.7|1019.15|1009.55|380
1698079800000|2023-10-23 16:50:00|1034.29|1024.69|1043.3|1033.7|1044.25|1034.65|1033.3|1023.7|405
1698080100000|2023-10-23 16:55:00|1042.3|1032.7|1045.6|1036|1049.15|1039.55|1039.49|1029.89|537
1698080400000|2023-10-23 17:00:00|1045.61|1036.01|1036.01|1026.41|1045.61|1036.01|1035.2|1025.6|427
1698080700000|2023-10-23 17:05:00|1037.35|1027.75|1053.07|1043.47|1053.07|1043.47|1037.35|1027.75|507
1698081000000|2023-10-23 17:10:00|1052.57|1042.97|1046.7|1037.1|1053.73|1044.13|1044.48|1034.88|267
1698081300000|2023-10-23 17:15:00|1046.3|1036.7|1036.5|1026.9|1046.3|1036.7|1030.66|1021.06|436
1698081600000|2023-10-23 17:20:00|1033.8|1024.2|1031.27|1021.67|1035.42|1025.82|1030.68|1021.08|56
1698081900000|2023-10-23 17:25:00|1031.26|1021.66|1019.68|1010.08|1031.26|1021.66|1014.2|1004.6|322
1698082200000|2023-10-23 17:30:00|1018.99|1009.39|1019.54|1009.94|1020.93|1011.33|1018.69|1009.09|202
1698082500000|2023-10-23 17:35:00|1019.53|1009.93|1021.83|1012.23|1021.83|1012.23|1019.32|1009.72|41
1698082800000|2023-10-23 17:40:00|1027.72|1018.12|1026.04|1016.44|1028.13|1018.53|1026.04|1016.44|62
1698083400000|2023-10-23 17:50:00|1027.77|1018.17|1029.89|1020.29|1029.89|1020.29|1027.67|1018.07|112
1698083700000|2023-10-23 17:55:00|1030.57|1020.97|1024.36|1014.76|1031.43|1021.83|1024.36|1014.76|176
1698084000000|2023-10-23 18:00:00|1024.38|1014.78|1030.2|1020.6|1030.5|1020.9|1022.72|1013.12|52
1698084300000|2023-10-23 18:05:00|1030.56|1020.96|1032.29|1022.69|1033.22|1023.62|1030.31|1020.71|283
1698084600000|2023-10-23 18:10:00|1033.45|1023.85|1031.3|1021.7|1034.68|1025.08|1030.8|1021.2|111
1698084900000|2023-10-23 18:15:00|1031.7|1022.1|1027.56|1017.96|1031.72|1022.12|1026.3|1016.7|57
1698085200000|2023-10-23 18:20:00|1029.5|1019.9|1034.43|1024.83|1034.55|1024.95|1029.06|1019.46|413
1698085500000|2023-10-23 18:25:00|1029.8|1020.2|1028.3|1018.7|1030.3|1020.7|1028.3|1018.7|107
1698085800000|2023-10-23 18:30:00|1028.8|1019.2|1026.08|1016.48|1029.3|1019.7|1025.8|1016.2|179
1698086100000|2023-10-23 18:35:00|1026.13|1016.53|1025.94|1016.34|1026.94|1017.34|1024.84|1015.24|137
1698086400000|2023-10-23 18:40:00|1025.8|1016.2|1020.16|1010.56|1025.8|1016.2|1019.16|1009.56|150
1698086700000|2023-10-23 18:45:00|1023.51|1013.91|1029.1|1019.5|1029.1|1019.5|1023.51|1013.91|168
1698087000000|2023-10-23 18:50:00|1029.13|1019.53|1035.05|1025.45|1035.23|1025.63|1028.95|1019.35|97
1698087300000|2023-10-23 18:55:00|1035.18|1025.58|1036.29|1026.69|1039.04|1029.44|1035.17|1025.57|260
1698087600000|2023-10-23 19:00:00|1038.59|1028.99|1046.96|1037.36|1046.96|1037.36|1038.59|1028.99|276
1698087900000|2023-10-23 19:05:00|1047.11|1037.51|1039.3|1029.7|1048.14|1038.54|1036.6|1027|296
1698088200000|2023-10-23 19:10:00|1039.2|1029.6|1047.26|1037.66|1047.66|1038.06|1038.63|1029.03|200
1698088500000|2023-10-23 19:15:00|1047.1|1037.5|1037.58|1027.98|1047.1|1037.5|1037.43|1027.83|365
1698088800000|2023-10-23 19:20:00|1037.57|1027.97|1028.23|1018.63|1040.25|1030.65|1028.05|1018.45|232
1698089100000|2023-10-23 19:25:00|1028.66|1019.06|1023.87|1014.27|1030.3|1020.7|1023.4|1013.8|187
1698089400000|2023-10-23 19:30:00|1024|1014.4|1014.3|1004.7|1024|1014.4|1013.32|1003.72|174
1698089700000|2023-10-23 19:35:00|1014.15|1004.55|1017.3|1007.7|1017.3|1007.7|1009.84|1000.24|244
1698090000000|2023-10-23 19:40:00|1017.05|1007.45|1020.11|1010.51|1020.8|1011.2|1014.13|1004.53|336
1698090300000|2023-10-23 19:45:00|1020.06|1010.46|1023.91|1014.31|1024.8|1015.2|1020|1010.4|182
1698090600000|2023-10-23 19:50:00|1024.3|1014.7|1030.26|1020.66|1032.76|1023.16|1023.8|1014.2|187
1698090900000|2023-10-23 19:55:00|1030.23|1020.63|1035.12|1025.52|1035.3|1025.7|1030.13|1020.53|188
1698091200000|2023-10-23 20:00:00|1034.03|1024.43|1035.95|1026.35|1042.18|1032.58|1031.67|1022.07|394
1698091500000|2023-10-23 20:05:00|1036.2|1026.6|1034.29|1024.69|1039.61|1030.01|1033.82|1024.22|296
1698091800000|2023-10-23 20:10:00|1033.96|1024.36|1037.3|1027.7|1040.18|1030.58|1033.96|1024.36|232
1698092100000|2023-10-23 20:15:00|1037.24|1027.64|1039.53|1029.93|1040.04|1030.44|1036.44|1026.84|335
1698092400000|2023-10-23 20:20:00|1039.5|1029.9|1037.15|1027.55|1039.5|1029.9|1031|1021.4|299
1698092700000|2023-10-23 20:25:00|1037.16|1027.56|1039.29|1029.69|1039.29|1029.69|1037.16|1027.56|104
1698093000000|2023-10-23 20:30:00|1038.56|1028.96|1034.13|1024.53|1038.56|1028.96|1031.89|1022.29|306
1698093300000|2023-10-23 20:35:00|1034.31|1024.71|1035.3|1025.7|1039.26|1029.66|1033.49|1023.89|388
1698093600000|2023-10-23 20:40:00|1035.31|1025.71|1028.45|1018.85|1037.32|1027.72|1026.21|1016.61|257
1698093900000|2023-10-23 20:45:00|1028.95|1019.35|1032.3|1022.7|1033.18|1023.58|1028.45|1018.85|290
1698094200000|2023-10-23 20:50:00|1032.26|1022.66|1025.18|1015.58|1032.26|1022.66|1023.6|1014|158
1698094500000|2023-10-23 20:55:00|1025.07|1015.47|1025.45|1015.85|1027.99|1018.39|1023.34|1013.74|469
1698094800000|2023-10-23 21:00:00|1025.92|1016.32|1031.29|1021.69|1031.47|1021.87|1025.06|1015.46|673
1698095100000|2023-10-23 21:05:00|1031.3|1021.7|1025.4|1015.8|1031.4|1021.8|1025.14|1015.54|439
1698095400000|2023-10-23 21:10:00|1025.33|1015.73|1028.69|1019.09|1028.69|1019.09|1022.26|1012.66|642
1698095700000|2023-10-23 21:15:00|1028.65|1019.05|1021.46|1011.86|1029.04|1019.44|1019.12|1009.52|666
1698096000000|2023-10-23 21:20:00|1021.5|1011.9|1022.12|1012.52|1022.12|1012.52|1020.84|1011.24|373
1698096300000|2023-10-23 21:25:00|1021.73|1012.13|1020.58|1010.98|1023.46|1013.86|1019.46|1009.86|456
1698096600000|2023-10-23 21:30:00|1020.57|1010.97|1024.2|1014.6|1024.22|1014.62|1019.85|1010.25|319
1698096900000|2023-10-23 21:35:00|1024.21|1014.61|1023.99|1014.39|1025.25|1015.65|1022.79|1013.19|475
1698097200000|2023-10-23 21:40:00|1023.98|1014.38|1023.43|1013.83|1024.01|1014.41|1022.34|1012.74|141
1698097500000|2023-10-23 21:45:00|1023.6|1014|1020.68|1011.08|1023.97|1014.37|1020.68|1011.08|287
1698097800000|2023-10-23 21:50:00|1020.62|1011.02|1020.89|1011.29|1022.34|1012.74|1020.62|1011.02|195
1698098100000|2023-10-23 21:55:00|1020.83|1011.23|1023.77|1014.17|1024.83|1015.23|1020.83|1011.23|223
1698098400000|2023-10-23 22:00:00|1023.76|1014.16|1022.25|1012.65|1024.36|1014.76|1022.25|1012.65|88
1698098700000|2023-10-23 22:05:00|1027.39|1017.79|1027.3|1017.7|1028.23|1018.63|1026.18|1016.58|131
1698099000000|2023-10-23 22:10:00|1027.41|1017.81|1027.09|1017.49|1031.86|1022.26|1026.77|1017.17|220
1698099300000|2023-10-23 22:15:00|1027.04|1017.44|1030.34|1020.74|1030.34|1020.74|1026.26|1016.66|144
1698099600000|2023-10-23 22:20:00|1029.56|1019.96|1031.91|1022.31|1031.91|1022.31|1029.32|1019.72|87
1698099900000|2023-10-23 22:25:00|1031.86|1022.26|1038.96|1029.36|1039.29|1029.69|1030.94|1021.34|402
1698100200000|2023-10-23 22:30:00|1039.29|1029.69|1042.91|1033.31|1042.91|1033.31|1036.97|1027.37|545
1698100500000|2023-10-23 22:35:00|1043.44|1033.84|1065.15|1055.55|1065.25|1055.65|1041.92|1032.32|387
1698100800000|2023-10-23 22:40:00|1065.2|1055.6|1062.25|1052.65|1081.85|1072.25|1058.89|1049.29|699
1698101100000|2023-10-23 22:45:00|1062.48|1052.88|1072.33|1062.73|1072.33|1062.73|1055.61|1046.01|479
1698101400000|2023-10-23 22:50:00|1072.3|1062.7|1068.15|1058.55|1072.46|1062.86|1064.06|1054.46|517
1698101700000|2023-10-23 22:55:00|1070.43|1060.83|1096.8|1087.2|1100.35|1090.75|1070.43|1060.83|450
1698102000000|2023-10-23 23:00:00|1097.26|1087.66|1074.81|1065.21|1101.47|1091.87|1074.72|1065.12|585
1698102300000|2023-10-23 23:05:00|1074.88|1065.28|1061.97|1052.37|1075.83|1066.23|1060.07|1050.47|426
1698102600000|2023-10-23 23:10:00|1059.53|1049.93|1063.3|1053.7|1064.46|1054.86|1049.09|1039.49|334
1698102900000|2023-10-23 23:15:00|1064.89|1055.29|1066.77|1057.17|1069.46|1059.86|1062.48|1052.88|339
1698103200000|2023-10-23 23:20:00|1066.66|1057.06|1064.31|1054.71|1067.09|1057.49|1057.63|1048.03|353
1698103500000|2023-10-23 23:25:00|1057.32|1047.72|1055.67|1046.07|1059.7|1050.1|1051.82|1042.22|158
1698103800000|2023-10-23 23:30:00|1056.04|1046.44|1057.85|1048.25|1060.45|1050.85|1054.9|1045.3|271
1698104100000|2023-10-23 23:35:00|1057.94|1048.34|1045.16|1035.56|1057.94|1048.34|1044.94|1035.34|398
1698104400000|2023-10-23 23:40:00|1045.15|1035.55|1049.52|1039.92|1051.94|1042.34|1044.33|1034.73|298
1698104700000|2023-10-23 23:45:00|1049.42|1039.82|1055.29|1045.69|1055.44|1045.84|1048.8|1039.2|239
1698105000000|2023-10-23 23:50:00|1055.16|1045.56|1057.37|1047.77|1059.13|1049.53|1053.95|1044.35|248
1698105300000|2023-10-23 23:55:00|1057.5|1047.9|1062.59|1052.99|1062.8|1053.2|1056.22|1046.62|355
1698105600000|2023-10-24 00:00:00|1062.58|1052.98|1056.14|1046.54|1065.16|1055.56|1056.14|1046.54|503
1698105900000|2023-10-24 00:05:00|1056.07|1046.47|1048.56|1038.96|1056.85|1047.25|1048.43|1038.83|364
1698106200000|2023-10-24 00:10:00|1048.45|1038.85|1053.93|1044.33|1056.73|1047.13|1045.48|1035.88|252
1698106500000|2023-10-24 00:15:00|1053.8|1044.2|1057.08|1047.48|1057.08|1047.48|1049.3|1039.7|263
1698106800000|2023-10-24 00:20:00|1057.14|1047.54|1082.55|1072.95|1083.6|1074|1057.14|1047.54|381
1698107100000|2023-10-24 00:25:00|1082.86|1073.26|1111.47|1101.87|1111.91|1102.31|1077.23|1067.63|505
1698107400000|2023-10-24 00:30:00|1112.26|1102.66|1105.45|1095.85|1117.33|1107.73|1096.56|1086.96|480
1698107700000|2023-10-24 00:35:00|1105.53|1095.93|1083.42|1073.82|1105.53|1095.93|1083.2|1073.6|308
1698108000000|2023-10-24 00:40:00|1084.3|1074.7|1088.8|1079.2|1092.54|1082.94|1083.95|1074.35|651
1698108300000|2023-10-24 00:45:00|1088.58|1078.98|1087.72|1078.12|1088.8|1079.2|1081|1071.4|465
1698108600000|2023-10-24 00:50:00|1087.96|1078.36|1083.36|1073.76|1087.96|1078.36|1079.35|1069.75|447
1698108900000|2023-10-24 00:55:00|1083.43|1073.83|1064.64|1055.04|1084.3|1074.7|1064.07|1054.47|469
1698109200000|2023-10-24 01:00:00|1064.37|1054.77|1065.75|1056.15|1069.15|1059.55|1059.43|1049.83|432
1698109500000|2023-10-24 01:05:00|1066.25|1056.65|1062.5|1052.9|1066.87|1057.27|1061.07|1051.47|299
1698109800000|2023-10-24 01:10:00|1062.51|1052.91|1054.91|1045.31|1066.3|1056.7|1052.06|1042.46|527
1698110100000|2023-10-24 01:15:00|1055.16|1045.56|1058.8|1049.2|1059.56|1049.96|1051.26|1041.66|330
1698110400000|2023-10-24 01:20:00|1058.86|1049.26|1051.42|1041.82|1059.56|1049.96|1051.37|1041.77|646
1698110700000|2023-10-24 01:25:00|1051.46|1041.86|1039.1|1029.5|1052.24|1042.64|1033.97|1024.37|464
1698111000000|2023-10-24 01:30:00|1039.5|1029.9|1039.63|1030.03|1040.3|1030.7|1035.02|1025.42|388
1698111300000|2023-10-24 01:35:00|1039.46|1029.86|1046.3|1036.7|1048.56|1038.96|1031.17|1021.57|468
1698111600000|2023-10-24 01:40:00|1045.8|1036.2|1043.97|1034.37|1048.3|1038.7|1043.28|1033.68|347
1698111900000|2023-10-24 01:45:00|1044.06|1034.46|1045.5|1035.9|1046.32|1036.72|1041.36|1031.76|316
1698112200000|2023-10-24 01:50:00|1047.17|1037.57|1047.46|1037.86|1049.57|1039.97|1047.17|1037.57|140
1698112500000|2023-10-24 01:55:00|1045.68|1036.08|1045.2|1035.6|1045.68|1036.08|1043.3|1033.7|114
1698112800000|2023-10-24 02:00:00|1048.28|1038.68|1052.7|1043.1|1053.36|1043.76|1048.28|1038.68|128
1698113100000|2023-10-24 02:05:00|1052.83|1043.23|1049.74|1040.14|1053.36|1043.76|1044.52|1034.92|369
1698113400000|2023-10-24 02:10:00|1047.97|1038.37|1032.84|1023.24|1047.97|1038.37|1031.99|1022.39|506
1698113700000|2023-10-24 02:15:00|1033.34|1023.74|1029.43|1019.83|1037.99|1028.39|1029.03|1019.43|564
1698114000000|2023-10-24 02:20:00|1029.17|1019.57|1029.76|1020.16|1033.6|1024|1023.3|1013.7|701
1698114300000|2023-10-24 02:25:00|1029.98|1020.38|1037.3|1027.7|1044.51|1034.91|1029.76|1020.16|559
1698114600000|2023-10-24 02:30:00|1037.68|1028.08|1034.12|1024.52|1038.7|1029.1|1030.27|1020.67|429
1698114900000|2023-10-24 02:35:00|1034.63|1025.03|1032.28|1022.68|1035.58|1025.98|1029.23|1019.63|237
1698115200000|2023-10-24 02:40:00|1031.78|1022.18|1044.66|1035.06|1045.51|1035.91|1031.46|1021.86|407
1698115500000|2023-10-24 02:45:00|1045.16|1035.56|1050.06|1040.46|1052.21|1042.61|1044.16|1034.56|394
1698115800000|2023-10-24 02:50:00|1049.8|1040.2|1042.88|1033.28|1050.55|1040.95|1040.14|1030.54|199
1698116100000|2023-10-24 02:55:00|1042.85|1033.25|1048.47|1038.87|1051.35|1041.75|1042.85|1033.25|265
1698116400000|2023-10-24 03:00:00|1046.33|1036.73|1044.55|1034.95|1046.33|1036.73|1041.66|1032.06|346
1698116700000|2023-10-24 03:05:00|1044.48|1034.88|1049.3|1039.7|1051.52|1041.92|1044.44|1034.84|367
1698117000000|2023-10-24 03:10:00|1049.42|1039.82|1051.49|1041.89|1052.29|1042.69|1042.46|1032.86|325
1698117300000|2023-10-24 03:15:00|1051.59|1041.99|1048.28|1038.68|1052.2|1042.6|1048.25|1038.65|110
1698117600000|2023-10-24 03:20:00|1049.22|1039.62|1046.14|1036.54|1050.59|1040.99|1046.09|1036.49|55
1698117900000|2023-10-24 03:25:00|1046.09|1036.49|1045.54|1035.94|1046.23|1036.63|1044.37|1034.77|74
1698118200000|2023-10-24 03:30:00|1045.6|1036|1036.73|1027.13|1046.55|1036.95|1036.59|1026.99|328
1698118500000|2023-10-24 03:35:00|1035.7|1026.1|1034.4|1024.8|1035.7|1026.1|1032.32|1022.72|440
1698118800000|2023-10-24 03:40:00|1032.38|1022.78|1033.03|1023.43|1033.05|1023.45|1030.3|1020.7|359
1698119100000|2023-10-24 03:45:00|1033.27|1023.67|1034.33|1024.73|1035.55|1025.95|1033.27|1023.67|58
1698119400000|2023-10-24 03:50:00|1034.8|1025.2|1034.91|1025.31|1034.91|1025.31|1033.69|1024.09|162
1698119700000|2023-10-24 03:55:00|1036.09|1026.49|1029.4|1019.8|1039.35|1029.75|1029.11|1019.51|128
1698120000000|2023-10-24 04:00:00|1029.3|1019.7|1038.48|1028.88|1039.51|1029.91|1029.05|1019.45|314
1698120300000|2023-10-24 04:05:00|1038.58|1028.98|1039.8|1030.2|1039.8|1030.2|1037.09|1027.49|191
1698120600000|2023-10-24 04:10:00|1040.3|1030.7|1039.37|1029.77|1042.14|1032.54|1039.37|1029.77|195
1698120900000|2023-10-24 04:15:00|1039.41|1029.81|1038.17|1028.57|1041.05|1031.45|1038.17|1028.57|136
1698121200000|2023-10-24 04:20:00|1037.56|1027.96|1035.25|1025.65|1037.56|1027.96|1033.64|1024.04|122
1698121500000|2023-10-24 04:25:00|1037.5|1027.9|1039.93|1030.33|1040.68|1031.08|1037.48|1027.88|90
1698121800000|2023-10-24 04:30:00|1039.94|1030.34|1031.06|1021.46|1040.38|1030.78|1031.06|1021.46|106
1698122100000|2023-10-24 04:35:00|1030.06|1020.46|1023.96|1014.36|1032.8|1023.2|1023.8|1014.2|151
1698122400000|2023-10-24 04:40:00|1024.07|1014.47|1024.8|1015.2|1024.99|1015.39|1023.3|1013.7|74
1698122700000|2023-10-24 04:45:00|1025.3|1015.7|1027.41|1017.81|1030.2|1020.6|1024.85|1015.25|184
1698123000000|2023-10-24 04:50:00|1027.42|1017.82|1031.34|1021.74|1031.34|1021.74|1027.41|1017.81|288
1698123300000|2023-10-24 04:55:00|1033.8|1024.2|1031.84|1022.24|1034.66|1025.06|1031.06|1021.46|248
1698123600000|2023-10-24 05:00:00|1032.02|1022.42|1034.01|1024.41|1034.01|1024.41|1030.19|1020.59|233
1698123900000|2023-10-24 05:05:00|1033.31|1023.71|1033.88|1024.28|1034.66|1025.06|1033.31|1023.71|18
1698124200000|2023-10-24 05:10:00|1034.3|1024.7|1036.09|1026.49|1036.48|1026.88|1033.27|1023.67|100
1698124500000|2023-10-24 05:15:00|1036.3|1026.7|1034.8|1025.2|1036.48|1026.88|1033.21|1023.61|134
1698124800000|2023-10-24 05:20:00|1034.82|1025.22|1039.31|1029.71|1041.07|1031.47|1034.82|1025.22|248
1698125100000|2023-10-24 05:25:00|1039.32|1029.72|1042.18|1032.58|1042.18|1032.58|1039.01|1029.41|215
1698125400000|2023-10-24 05:30:00|1041.87|1032.27|1038.98|1029.38|1041.87|1032.27|1038.98|1029.38|62
1698125700000|2023-10-24 05:35:00|1036.51|1026.91|1034.18|1024.58|1036.51|1026.91|1033.12|1023.52|253
1698126000000|2023-10-24 05:40:00|1034.02|1024.42|1034.11|1024.51|1035.97|1026.37|1033.2|1023.6|446
1698126300000|2023-10-24 05:45:00|1034.13|1024.53|1023.3|1013.7|1035.29|1025.69|1023.3|1013.7|412
1698126600000|2023-10-24 05:50:00|1023.29|1013.69|1028.07|1018.47|1029.7|1020.1|1022.75|1013.15|386
1698126900000|2023-10-24 05:55:00|1028.08|1018.48|1028.95|1019.35|1029.7|1020.1|1019.72|1010.12|378
1698127200000|2023-10-24 06:00:00|1028.45|1018.85|1029.6|1020|1029.7|1020.1|1026.16|1016.56|293
1698127800000|2023-10-24 06:10:00|1026.7|1017.1|1023.72|1014.12|1026.7|1017.1|1020.55|1010.95|166
1698128100000|2023-10-24 06:15:00|1024.72|1015.12|1022.36|1012.76|1026.3|1016.7|1018.21|1008.61|255
1698128400000|2023-10-24 06:20:00|1022.4|1012.8|1018.32|1008.72|1023.3|1013.7|1017.3|1007.7|402
1698128700000|2023-10-24 06:25:00|1017.8|1008.2|1013.3|1003.7|1020.8|1011.2|1013.04|1003.44|422
1698129000000|2023-10-24 06:30:00|1013.31|1003.71|1015.5|1005.9|1017.86|1008.26|1012.48|1002.88|489
1698129300000|2023-10-24 06:35:00|1015.53|1005.93|1019.93|1010.33|1021.5|1011.9|1015.46|1005.86|567
1698129600000|2023-10-24 06:40:00|1019.98|1010.38|1019.12|1009.52|1020.65|1011.05|1018.07|1008.47|427
1698129900000|2023-10-24 06:45:00|1019.06|1009.46|1021.48|1011.88|1021.48|1011.88|1019.04|1009.44|60
1698130800000|2023-10-24 07:00:00|1020.21|1010.61|1014.13|1004.53|1020.21|1010.61|1014.13|1004.53|443
1698131100000|2023-10-24 07:05:00|1014.28|1004.68|1012.48|1002.88|1015.51|1005.91|1012.48|1002.88|285
1698131400000|2023-10-24 07:10:00|1012.98|1003.38|1009.05|999.45|1012.98|1003.38|1008.5|998.9|282
1698131700000|2023-10-24 07:15:00|1009|999.4|1014.43|1004.83|1014.43|1004.83|1009|999.4|562
1698132000000|2023-10-24 07:20:00|1014.51|1004.91|1011.58|1001.98|1014.51|1004.91|1011.58|1001.98|133
1698132300000|2023-10-24 07:25:00|1009.12|999.52|1007|997.4|1009.41|999.81|1006.3|996.7|525
1698132600000|2023-10-24 07:30:00|1006.96|997.36|1008.08|998.48|1012.8|1003.2|1006.25|996.65|428
1698132900000|2023-10-24 07:35:00|1008.09|998.49|1008.27|998.67|1010.23|1000.63|1006.54|996.94|566
1698133200000|2023-10-24 07:40:00|1008.28|998.68|1009.62|1000.02|1009.71|1000.11|1006.29|996.69|635
1698133500000|2023-10-24 07:45:00|1009.5|999.9|1009.71|1000.11|1009.71|1000.11|1009.14|999.54|118
1698133800000|2023-10-24 07:50:00|1011.48|1001.88|1014.05|1004.45|1015.07|1005.47|1011.48|1001.88|103
1698134100000|2023-10-24 07:55:00|1014.06|1004.46|1015.15|1005.55|1015.2|1005.6|1013.01|1003.41|445
1698134400000|2023-10-24 08:00:00|1015.06|1005.46|1016.8|1007.2|1019.82|1010.22|1013.8|1004.2|195
1698134700000|2023-10-24 08:05:00|1016.78|1007.18|1022.78|1013.18|1022.78|1013.18|1016.1|1006.5|165
1698135000000|2023-10-24 08:10:00|1022.71|1013.11|1029.19|1019.59|1029.19|1019.59|1022.71|1013.11|246
1698135300000|2023-10-24 08:15:00|1029.27|1019.67|1021.48|1011.88|1029.27|1019.67|1020.83|1011.23|387
1698135600000|2023-10-24 08:20:00|1021.45|1011.85|1023.04|1013.44|1023.28|1013.68|1020.33|1010.73|236
1698136500000|2023-10-24 08:35:00|1025.01|1015.41|1027.18|1017.58|1028.01|1018.41|1024.86|1015.26|64
1698136800000|2023-10-24 08:40:00|1027.03|1017.43|1025.37|1015.77|1027.33|1017.73|1025.37|1015.77|146
1698137100000|2023-10-24 08:45:00|1025.62|1016.02|1033.82|1024.22|1034.71|1025.11|1025.25|1015.65|480
1698137400000|2023-10-24 08:50:00|1034.03|1024.43|1034.43|1024.83|1036.3|1026.7|1032.24|1022.64|513
1698137700000|2023-10-24 08:55:00|1034.47|1024.87|1034.59|1024.99|1035.33|1025.73|1033.43|1023.83|516
1698138000000|2023-10-24 09:00:00|1034.56|1024.96|1032.48|1022.88|1035.25|1025.65|1029.46|1019.86|482
1698138300000|2023-10-24 09:05:00|1032.49|1022.89|1032.28|1022.68|1036.2|1026.6|1032.2|1022.6|150
1698138600000|2023-10-24 09:10:00|1032.42|1022.82|1040.8|1031.2|1040.8|1031.2|1032.22|1022.62|324
1698138900000|2023-10-24 09:15:00|1040.3|1030.7|1043.14|1033.54|1043.97|1034.37|1037.63|1028.03|298
1698139200000|2023-10-24 09:20:00|1043.19|1033.59|1045.8|1036.2|1049.13|1039.53|1042.43|1032.83|433
1698139500000|2023-10-24 09:25:00|1045.59|1035.99|1047.82|1038.22|1050.11|1040.51|1045.16|1035.56|325
1698139800000|2023-10-24 09:30:00|1047.32|1037.72|1046.21|1036.61|1047.32|1037.72|1046.21|1036.61|3
1698140100000|2023-10-24 09:35:00|1048.62|1039.02|1050.89|1041.29|1051.9|1042.3|1048.62|1039.02|32
1698140400000|2023-10-24 09:40:00|1051.18|1041.58|1049.25|1039.65|1054.63|1045.03|1049.25|1039.65|473
1698140700000|2023-10-24 09:45:00|1048.92|1039.32|1047.3|1037.7|1054.97|1045.37|1045.53|1035.93|350
1698141000000|2023-10-24 09:50:00|1047.35|1037.75|1047.56|1037.96|1051.36|1041.76|1046.95|1037.35|231
1698141300000|2023-10-24 09:55:00|1047.21|1037.61|1044.4|1034.8|1047.79|1038.19|1043.12|1033.52|317
1698141600000|2023-10-24 10:00:00|1044.32|1034.72|1049.59|1039.99|1049.59|1039.99|1043.4|1033.8|165
1698141900000|2023-10-24 10:05:00|1049.63|1040.03|1051.41|1041.81|1053.46|1043.86|1049.63|1040.03|242
1698142200000|2023-10-24 10:10:00|1051.11|1041.51|1047.8|1038.2|1051.11|1041.51|1045.18|1035.58|154
1698142500000|2023-10-24 10:15:00|1047.3|1037.7|1046.21|1036.61|1047.8|1038.2|1045.49|1035.89|176
1698142800000|2023-10-24 10:20:00|1046.19|1036.59|1048.3|1038.7|1048.8|1039.2|1043.15|1033.55|213
1698143100000|2023-10-24 10:25:00|1048.8|1039.2|1050.13|1040.53|1050.46|1040.86|1047.09|1037.49|286
1698143400000|2023-10-24 10:30:00|1050.47|1040.87|1048.24|1038.64|1052.59|1042.99|1047.37|1037.77|277
1698143700000|2023-10-24 10:35:00|1048.2|1038.6|1050.3|1040.7|1050.3|1040.7|1045.45|1035.85|79
1698144000000|2023-10-24 10:40:00|1050|1040.4|1050.3|1040.7|1050.45|1040.85|1046.28|1036.68|186
1698144300000|2023-10-24 10:45:00|1049.98|1040.38|1058.03|1048.43|1058.78|1049.18|1049.98|1040.38|385
1698144600000|2023-10-24 10:50:00|1057.94|1048.34|1052.92|1043.32|1057.94|1048.34|1052|1042.4|358
1698144900000|2023-10-24 10:55:00|1053.13|1043.53|1053.4|1043.8|1054.36|1044.76|1051|1041.4|342
1698145200000|2023-10-24 11:00:00|1052.99|1043.39|1047.3|1037.7|1052.99|1043.39|1047.3|1037.7|301
1698145500000|2023-10-24 11:05:00|1047.31|1037.71|1048|1038.4|1050.24|1040.64|1046.15|1036.55|435
1698145800000|2023-10-24 11:10:00|1048.04|1038.44|1052.19|1042.59|1052.2|1042.6|1047.37|1037.77|450
1698146100000|2023-10-24 11:15:00|1051.91|1042.31|1052.41|1042.81|1053.64|1044.04|1049.23|1039.63|220
1698146400000|2023-10-24 11:20:00|1050.09|1040.49|1045.11|1035.51|1050.09|1040.49|1044.83|1035.23|38
1698146700000|2023-10-24 11:25:00|1045.12|1035.52|1052.92|1043.32|1057.08|1047.48|1042.15|1032.55|342
1698147000000|2023-10-24 11:30:00|1053.17|1043.57|1052.81|1043.21|1054.25|1044.65|1049.04|1039.44|436
1698147300000|2023-10-24 11:35:00|1052.7|1043.1|1048.14|1038.54|1053.19|1043.59|1046.9|1037.3|340
1698147600000|2023-10-24 11:40:00|1048.09|1038.49|1047.23|1037.63|1050.06|1040.46|1047.2|1037.6|370
1698147900000|2023-10-24 11:45:00|1047.2|1037.6|1050.79|1041.19|1051.49|1041.89|1046.13|1036.53|457
1698148200000|2023-10-24 11:50:00|1050.74|1041.14|1053.73|1044.13|1054.93|1045.33|1050.07|1040.47|381
1698148500000|2023-10-24 11:55:00|1054.25|1044.65|1057.3|1047.7|1058.98|1049.38|1054.25|1044.65|339
1698148800000|2023-10-24 12:00:00|1057.15|1047.55|1053.48|1043.88|1057.3|1047.7|1053.12|1043.52|262
1698149100000|2023-10-24 12:05:00|1052.95|1043.35|1050.29|1040.69|1054.22|1044.62|1050.25|1040.65|319
1698149400000|2023-10-24 12:10:00|1050.13|1040.53|1047.35|1037.75|1050.13|1040.53|1045.22|1035.62|425
1698149700000|2023-10-24 12:15:00|1047.33|1037.73|1045.77|1036.17|1048.24|1038.64|1043.86|1034.26|650
1698150000000|2023-10-24 12:20:00|1045.8|1036.2|1045.39|1035.79|1048.32|1038.72|1043.16|1033.56|251
1698150300000|2023-10-24 12:25:00|1045.4|1035.8|1043.23|1033.63|1047.54|1037.94|1042.28|1032.68|479
1698150600000|2023-10-24 12:30:00|1043.22|1033.62|1052.97|1043.37|1053.05|1043.45|1042.66|1033.06|434
1698150900000|2023-10-24 12:35:00|1052.88|1043.28|1054.4|1044.8|1054.79|1045.19|1052.43|1042.83|171
1698151200000|2023-10-24 12:40:00|1054.39|1044.79|1051.4|1041.8|1054.48|1044.88|1050.33|1040.73|450
1698151500000|2023-10-24 12:45:00|1051.32|1041.72|1050.17|1040.57|1051.99|1042.39|1048.72|1039.12|292
1698151800000|2023-10-24 12:50:00|1049.67|1040.07|1045.49|1035.89|1052.68|1043.08|1045.49|1035.89|267
1698152100000|2023-10-24 12:55:00|1045.95|1036.35|1044.27|1034.67|1046.88|1037.28|1042.88|1033.28|448
1698152400000|2023-10-24 13:00:00|1044.23|1034.63|1033.94|1024.34|1044.98|1035.38|1033.15|1023.55|441
1698152700000|2023-10-24 13:05:00|1034.01|1024.41|1036.39|1026.79|1037.8|1028.2|1033.12|1023.52|388
1698153000000|2023-10-24 13:10:00|1036.89|1027.29|1034.79|1025.19|1036.89|1027.29|1029.18|1019.58|366
1698153300000|2023-10-24 13:15:00|1034.8|1025.2|1037.52|1027.92|1037.52|1027.92|1031.03|1021.43|185
1698153600000|2023-10-24 13:20:00|1038.3|1028.7|1038.46|1028.86|1038.46|1028.86|1038.3|1028.7|3
1698153900000|2023-10-24 13:25:00|1038.56|1028.96|1037.31|1027.71|1038.68|1029.08|1037.3|1027.7|222
1698154200000|2023-10-24 13:30:00|1036.3|1026.7|1036.01|1026.41|1038.41|1028.81|1035.6|1026|129
1698154500000|2023-10-24 13:35:00|1035.8|1026.2|1034.82|1025.22|1035.8|1026.2|1031.9|1022.3|193
1698154800000|2023-10-24 13:40:00|1034.32|1024.72|1038.57|1028.97|1038.57|1028.97|1034.1|1024.5|149
1698155100000|2023-10-24 13:45:00|1038.48|1028.88|1035.52|1025.92|1038.48|1028.88|1035.52|1025.92|329
1698155400000|2023-10-24 13:50:00|1036.22|1026.62|1038.3|1028.7|1038.3|1028.7|1031.75|1022.15|162
1698155700000|2023-10-24 13:55:00|1037.91|1028.31|1041.83|1032.23|1041.83|1032.23|1037.91|1028.31|328
1698156000000|2023-10-24 14:00:00|1041.96|1032.36|1037.16|1027.56|1042.14|1032.54|1037.16|1027.56|146
1698156300000|2023-10-24 14:05:00|1037.88|1028.28|1036.18|1026.58|1038.88|1029.28|1035.65|1026.05|198
1698156600000|2023-10-24 14:10:00|1036.17|1026.57|1031.21|1021.61|1036.33|1026.73|1031.14|1021.54|327
1698156900000|2023-10-24 14:15:00|1031.18|1021.58|1027.55|1017.95|1034.61|1025.01|1027.3|1017.7|462
1698157200000|2023-10-24 14:20:00|1027.7|1018.1|1025.74|1016.14|1028.37|1018.77|1022.43|1012.83|287
1698157500000|2023-10-24 14:25:00|1025.6|1016|1028.3|1018.7|1028.3|1018.7|1024.28|1014.68|318
1698157800000|2023-10-24 14:30:00|1028.11|1018.51|1025.3|1015.7|1028.8|1019.2|1025.3|1015.7|310
1698158100000|2023-10-24 14:35:00|1025.32|1015.72|1030.31|1020.71|1031.8|1022.2|1025.3|1015.7|275
1698158400000|2023-10-24 14:40:00|1030.32|1020.72|1029.11|1019.51|1031.05|1021.45|1025.3|1015.7|306
1698158700000|2023-10-24 14:45:00|1029.14|1019.54|1031.27|1021.67|1031.99|1022.39|1028.5|1018.9|297
1698159000000|2023-10-24 14:50:00|1031.78|1022.18|1031.23|1021.63|1031.81|1022.21|1029.25|1019.65|354
1698159300000|2023-10-24 14:55:00|1030.73|1021.13|1029.02|1019.42|1031.32|1021.72|1028.21|1018.61|202
1698159600000|2023-10-24 15:00:00|1029.03|1019.43|1030.82|1021.22|1030.82|1021.22|1028.02|1018.42|193
1698159900000|2023-10-24 15:05:00|1030.83|1021.23|1035.28|1025.68|1035.37|1025.77|1030.83|1021.23|161
1698160200000|2023-10-24 15:10:00|1035.11|1025.51|1031.18|1021.58|1035.66|1026.06|1030.85|1021.25|192
1698160500000|2023-10-24 15:15:00|1031.2|1021.6|1019.27|1009.67|1033.19|1023.59|1016.79|1007.19|293
1698160800000|2023-10-24 15:20:00|1020.22|1010.62|1011.07|1001.47|1021.8|1012.2|1011.05|1001.45|599
1698161100000|2023-10-24 15:25:00|1011.22|1001.62|994.96|985.36|1013.8|1004.2|994.96|985.36|509
1698161400000|2023-10-24 15:30:00|994.83|985.23|1004.62|995.02|1005.14|995.54|981.8|972.2|660
1698161700000|2023-10-24 15:35:00|1004.61|995.01|975.3|965.7|1004.61|995.01|973.8|964.2|355
1698162000000|2023-10-24 15:40:00|975.46|965.86|989.2|979.6|992.6|983|975.3|965.7|632
1698162300000|2023-10-24 15:45:00|988.8|979.2|998.63|989.03|999.29|989.69|987.4|977.8|427
1698162600000|2023-10-24 15:50:00|998.39|988.79|996.44|986.84|1000.33|990.73|996.06|986.46|246
1698162900000|2023-10-24 15:55:00|996.81|987.21|997.17|987.57|998.11|988.51|996.22|986.62|208
1698163200000|2023-10-24 16:00:00|997.19|987.59|988.8|979.2|999.92|990.32|988.12|978.52|171
1698163500000|2023-10-24 16:05:00|989.16|979.56|997.8|988.2|998.27|988.67|983.92|974.32|369
1698163800000|2023-10-24 16:10:00|997.3|987.7|1000.8|991.2|1002.3|992.7|997.27|987.67|321
1698164100000|2023-10-24 16:15:00|1000.77|991.17|1004.82|995.22|1006.54|996.94|997.31|987.71|493
1698164400000|2023-10-24 16:20:00|1004.8|995.2|1007.13|997.53|1010.78|1001.18|1003.71|994.11|469
1698164700000|2023-10-24 16:25:00|1006.91|997.31|1001.04|991.44|1006.91|997.31|1000.34|990.74|351
1698165000000|2023-10-24 16:30:00|1000.99|991.39|1013.83|1004.23|1014.89|1005.29|1000.49|990.89|340
1698165300000|2023-10-24 16:35:00|1013.8|1004.2|1006.4|996.8|1014.29|1004.69|1006.31|996.71|436
1698165600000|2023-10-24 16:40:00|1006.32|996.72|1006.26|996.66|1007.87|998.27|1004.72|995.12|316
1698165900000|2023-10-24 16:45:00|1006.29|996.69|1004.34|994.74|1006.89|997.29|1003.57|993.97|394
1698166200000|2023-10-24 16:50:00|1004.3|994.7|1006.98|997.38|1009.18|999.58|1004.25|994.65|360
1698166500000|2023-10-24 16:55:00|1006.99|997.39|1001.24|991.64|1007.22|997.62|1001.19|991.59|140
1698166800000|2023-10-24 17:00:00|1001.01|991.41|1005.63|996.03|1005.73|996.13|1001.01|991.41|449
1698167100000|2023-10-24 17:05:00|1005.59|995.99|1008.8|999.2|1009.23|999.63|1005.59|995.99|52
1698167400000|2023-10-24 17:10:00|1008.32|998.72|1003.92|994.32|1008.35|998.75|1002.3|992.7|238
1698167700000|2023-10-24 17:15:00|1003.93|994.33|1005.52|995.92|1005.77|996.17|1002.28|992.68|261
1698168000000|2023-10-24 17:20:00|1005.53|995.93|1006.3|996.7|1007.3|997.7|1004.39|994.79|328
1698168300000|2023-10-24 17:25:00|1006.24|996.64|1009.92|1000.32|1010.48|1000.88|1005.41|995.81|151
1698168600000|2023-10-24 17:30:00|1009.42|999.82|1004.21|994.61|1009.97|1000.37|1003.22|993.62|176
1698168900000|2023-10-24 17:35:00|1004.71|995.11|1004.91|995.31|1006.45|996.85|1004.08|994.48|473
1698169200000|2023-10-24 17:40:00|1004.41|994.81|1001.4|991.8|1004.41|994.81|999.22|989.62|470
1698169500000|2023-10-24 17:45:00|1001.37|991.77|1000.25|990.65|1002.09|992.49|997.24|987.64|364
1698169800000|2023-10-24 17:50:00|1000.24|990.64|999.08|989.48|1001.92|992.32|998.41|988.81|308
1698170100000|2023-10-24 17:55:00|999.13|989.53|998.26|988.66|1001.25|991.65|998.1|988.5|295
1698170400000|2023-10-24 18:00:00|998.27|988.67|998.53|988.93|1000.31|990.71|997.24|987.64|244
1698170700000|2023-10-24 18:05:00|996.49|986.89|993.06|983.46|996.8|987.2|991.47|981.87|304
1698171000000|2023-10-24 18:10:00|993.56|983.96|994.42|984.82|996.33|986.73|993.06|983.46|23
1698171600000|2023-10-24 18:20:00|992.27|982.67|990.8|981.2|992.27|982.67|985.44|975.84|290
1698171900000|2023-10-24 18:25:00|991.24|981.64|993.08|983.48|993.44|983.84|988|978.4|416
1698172200000|2023-10-24 18:30:00|993.14|983.54|999.3|989.7|999.3|989.7|992.3|982.7|221
1698172500000|2023-10-24 18:35:00|999.22|989.62|1000.3|990.7|1000.3|990.7|997.65|988.05|99
1698172800000|2023-10-24 18:40:00|1000.8|991.2|1001.64|992.04|1001.73|992.13|1000.8|991.2|18
1698173100000|2023-10-24 18:45:00|1001.7|992.1|1004.8|995.2|1004.8|995.2|1001.7|992.1|147
1698173400000|2023-10-24 18:50:00|1004.91|995.31|1005.95|996.35|1006.15|996.55|1004.31|994.71|160
1698173700000|2023-10-24 18:55:00|1006.35|996.75|1005.3|995.7|1006.35|996.75|1004.31|994.71|250
1698174000000|2023-10-24 19:00:00|1005.12|995.52|1008.3|998.7|1008.3|998.7|1005.12|995.52|59
1698174300000|2023-10-24 19:05:00|1007.9|998.3|1003.04|993.44|1007.9|998.3|1001.3|991.7|286
1698174600000|2023-10-24 19:10:00|1002.8|993.2|1005.79|996.19|1005.79|996.19|1001.9|992.3|131
1698174900000|2023-10-24 19:15:00|1003.58|993.98|1001.29|991.69|1003.58|993.98|999.93|990.33|167
1698175200000|2023-10-24 19:20:00|1001.27|991.67|1003.47|993.87|1004.41|994.81|1001.19|991.59|259
1698175500000|2023-10-24 19:25:00|1003.54|993.94|1005.45|995.85|1006|996.4|1003.28|993.68|327
1698175800000|2023-10-24 19:30:00|1005.5|995.9|1007.8|998.2|1009.27|999.67|1005.46|995.86|124
1698176100000|2023-10-24 19:35:00|1007.3|997.7|1011.32|1001.72|1011.32|1001.72|1006|996.4|71
1698176400000|2023-10-24 19:40:00|1010.87|1001.27|1009.46|999.86|1011|1001.4|1008.49|998.89|293
1698176700000|2023-10-24 19:45:00|1009.35|999.75|1013.3|1003.7|1013.6|1004|1009.3|999.7|251
1698177000000|2023-10-24 19:50:00|1012.94|1003.34|1009.1|999.5|1015.02|1005.42|1009.1|999.5|243
1698177300000|2023-10-24 19:55:00|1009.11|999.51|1007.14|997.54|1010.14|1000.54|1006.64|997.04|183
1698177600000|2023-10-24 20:00:00|1006.64|997.04|1004.8|995.2|1008.8|999.2|1002.37|992.77|172
1698177900000|2023-10-24 20:05:00|1005.3|995.7|1005.18|995.58|1005.58|995.98|1002.54|992.94|365
1698178200000|2023-10-24 20:10:00|1005.21|995.61|1006.86|997.26|1010.21|1000.61|1005.21|995.61|399
1698178500000|2023-10-24 20:15:00|1006.71|997.11|1005.31|995.71|1007.11|997.51|1004.44|994.84|320
1698178800000|2023-10-24 20:20:00|1005.27|995.67|1007.42|997.82|1008.15|998.55|1005.1|995.5|62
1698179100000|2023-10-24 20:25:00|1007.4|997.8|1005.17|995.57|1007.93|998.33|1005.04|995.44|171
1698179400000|2023-10-24 20:30:00|1004.99|995.39|1004.18|994.58|1005.26|995.66|1002.99|993.39|299
1698179700000|2023-10-24 20:35:00|1004.13|994.53|1004.25|994.65|1004.42|994.82|1004.05|994.45|33
1698180300000|2023-10-24 20:45:00|1003.25|993.65|1004.3|994.7|1004.34|994.74|1002.68|993.08|249
1698180600000|2023-10-24 20:50:00|1004.29|994.69|1003.96|994.36|1005.06|995.46|1003.96|994.36|58
1698180900000|2023-10-24 20:55:00|1002|992.4|999.44|989.84|1002|992.4|998.95|989.35|172
1698181200000|2023-10-24 21:00:00|999.43|989.83|998.92|989.32|1001.06|991.46|997.67|988.07|658
1698181500000|2023-10-24 21:05:00|998.52|988.92|996.65|987.05|999.27|989.67|993.83|984.23|617
1698181800000|2023-10-24 21:10:00|996.6|987|1004.06|994.46|1004.06|994.46|996.31|986.71|530
1698182100000|2023-10-24 21:15:00|1004.1|994.5|1007.18|997.58|1008.34|998.74|1003.9|994.3|375
1698182400000|2023-10-24 21:20:00|1007.19|997.59|1007.64|998.04|1008.21|998.61|1006.46|996.86|330
1698182700000|2023-10-24 21:25:00|1007.72|998.12|1007.88|998.28|1009.46|999.86|1007.27|997.67|262
1698183000000|2023-10-24 21:30:00|1007.87|998.27|1013.22|1003.62|1014.63|1005.03|1007.84|998.24|340
1698183300000|2023-10-24 21:35:00|1013.12|1003.52|1007.99|998.39|1013.22|1003.62|1007.94|998.34|570
1698183600000|2023-10-24 21:40:00|1007.94|998.34|1011.09|1001.49|1011.09|1001.49|1005.08|995.48|192
1698183900000|2023-10-24 21:45:00|1011.02|1001.42|1008.46|998.86|1011.02|1001.42|1007.57|997.97|277
1698184200000|2023-10-24 21:50:00|1008.41|998.81|1019.73|1010.13|1020.8|1011.2|1008.41|998.81|472
1698184500000|2023-10-24 21:55:00|1019.98|1010.38|1024.08|1014.48|1026.63|1017.03|1018.06|1008.46|718
1698184800000|2023-10-24 22:00:00|1024.09|1014.49|1017.36|1007.76|1024.21|1014.61|1015.63|1006.03|418
1698185100000|2023-10-24 22:05:00|1017.1|1007.5|1018.27|1008.67|1020.3|1010.7|1015.75|1006.15|239
1698185400000|2023-10-24 22:10:00|1018.43|1008.83|1019.05|1009.45|1021.69|1012.09|1017.67|1008.07|184
1698185700000|2023-10-24 22:15:00|1017.9|1008.3|1016.79|1007.19|1017.9|1008.3|1016.29|1006.69|224
1698186300000|2023-10-24 22:25:00|1015.99|1006.39|1015.99|1006.39|1015.99|1006.39|1015.99|1006.39|1
1698186600000|2023-10-24 22:30:00|1016.01|1006.41|1017.26|1007.66|1017.26|1007.66|1013.63|1004.03|212
1698186900000|2023-10-24 22:35:00|1016.96|1007.36|1019.16|1009.56|1019.16|1009.56|1016.95|1007.35|116
1698187200000|2023-10-24 22:40:00|1021.8|1012.2|1020.25|1010.65|1023.03|1013.43|1020.2|1010.6|143
1698187500000|2023-10-24 22:45:00|1022.25|1012.65|1024.83|1015.23|1025.21|1015.61|1022.25|1012.65|205
1698187800000|2023-10-24 22:50:00|1024.61|1015.01|1022.51|1012.91|1024.61|1015.01|1021.19|1011.59|89
1698188100000|2023-10-24 22:55:00|1024.52|1014.92|1029.97|1020.37|1029.97|1020.37|1024.52|1014.92|13
1698188400000|2023-10-24 23:00:00|1030.02|1020.42|1033.26|1023.66|1033.26|1023.66|1029.54|1019.94|39
1698188700000|2023-10-24 23:05:00|1033.25|1023.65|1038.9|1029.3|1039.3|1029.7|1032.52|1022.92|99
1698189000000|2023-10-24 23:10:00|1038.49|1028.89|1039.3|1029.7|1039.3|1029.7|1036.17|1026.57|169
1698189300000|2023-10-24 23:15:00|1038.88|1029.28|1039.79|1030.19|1043.97|1034.37|1036.83|1027.23|242
1698189600000|2023-10-24 23:20:00|1042.29|1032.69|1049.75|1040.15|1049.75|1040.15|1042.29|1032.69|178
1698189900000|2023-10-24 23:25:00|1050.13|1040.53|1041.06|1031.46|1050.17|1040.57|1040.97|1031.37|399
1698190200000|2023-10-24 23:30:00|1040.56|1030.96|1039|1029.4|1043.78|1034.18|1038.5|1028.9|402
1698190500000|2023-10-24 23:35:00|1038.5|1028.9|1040.99|1031.39|1042.26|1032.66|1038.5|1028.9|240
1698190800000|2023-10-24 23:40:00|1046|1036.4|1049.6|1040|1049.9|1040.3|1041.88|1032.28|449
1698191100000|2023-10-24 23:45:00|1049.73|1040.13|1050.6|1041|1051.37|1041.77|1048.1|1038.5|250
1698191400000|2023-10-24 23:50:00|1050.59|1040.99|1046.01|1036.41|1051.37|1041.77|1045.99|1036.39|229
1698191700000|2023-10-24 23:55:00|1046.06|1036.46|1042.15|1032.55|1047.04|1037.44|1042.15|1032.55|230
1698192000000|2023-10-25 00:00:00|1042.16|1032.56|1041.42|1031.82|1046.42|1036.82|1040.41|1030.81|582
1698192300000|2023-10-25 00:05:00|1041.92|1032.32|1043.23|1033.63|1044.86|1035.26|1041.39|1031.79|109
1698192600000|2023-10-25 00:10:00|1044.95|1035.35|1040.44|1030.84|1047.13|1037.53|1040.44|1030.84|99
1698192900000|2023-10-25 00:15:00|1040.3|1030.7|1047.19|1037.59|1050.13|1040.53|1040.3|1030.7|279
1698193200000|2023-10-25 00:20:00|1045.77|1036.17|1044.4|1034.8|1045.77|1036.17|1042.85|1033.25|308
1698193500000|2023-10-25 00:25:00|1044.69|1035.09|1043.25|1033.65|1045.35|1035.75|1042.28|1032.68|455
1698193800000|2023-10-25 00:30:00|1043.23|1033.63|1053.43|1043.83|1053.56|1043.96|1042.74|1033.14|387
1698194100000|2023-10-25 00:35:00|1053.44|1043.84|1077.5|1067.9|1081.92|1072.32|1051.17|1041.57|301
1698194400000|2023-10-25 00:40:00|1077.56|1067.96|1081.82|1072.22|1083.23|1073.63|1071.54|1061.94|201
1698194700000|2023-10-25 00:45:00|1084.39|1074.79|1089.44|1079.84|1089.44|1079.84|1084.39|1074.79|69
1698195000000|2023-10-25 00:50:00|1089.12|1079.52|1097.36|1087.76|1098.27|1088.67|1088.31|1078.71|132
1698195300000|2023-10-25 00:55:00|1097.05|1087.45|1105.98|1096.38|1105.98|1096.38|1092.97|1083.37|193
1698195600000|2023-10-25 01:00:00|1106.23|1096.63|1128.25|1118.65|1138.3|1128.7|1105.51|1095.91|494
1698195900000|2023-10-25 01:05:00|1128.26|1118.66|1133.5|1123.9|1136.65|1127.05|1123.81|1114.21|337
1698196200000|2023-10-25 01:10:00|1131.74|1122.14|1127.52|1117.92|1132.96|1123.36|1124.66|1115.06|230
1698196500000|2023-10-25 01:15:00|1127.75|1118.15|1141.92|1132.32|1142.22|1132.62|1124.49|1114.89|424
1698196800000|2023-10-25 01:20:00|1141.42|1131.82|1127.8|1118.2|1142.8|1133.2|1125.3|1115.7|411
1698197100000|2023-10-25 01:25:00|1127.46|1117.86|1135.94|1126.34|1151.15|1141.55|1124.8|1115.2|474
1698197400000|2023-10-25 01:30:00|1135.8|1126.2|1149.8|1140.2|1149.8|1140.2|1134|1124.4|303
1698197700000|2023-10-25 01:35:00|1151.3|1141.7|1142.3|1132.7|1152.42|1142.82|1141.8|1132.2|233
1698198000000|2023-10-25 01:40:00|1141.8|1132.2|1138.55|1128.95|1141.8|1132.2|1136.68|1127.08|276
1698198300000|2023-10-25 01:45:00|1140.75|1131.15|1148.17|1138.57|1148.17|1138.57|1136.68|1127.08|126
1698198600000|2023-10-25 01:50:00|1148.1|1138.5|1165.62|1156.02|1167.55|1157.95|1146.58|1136.98|535
1698198900000|2023-10-25 01:55:00|1162.3|1152.7|1156.46|1146.86|1164.35|1154.75|1153.41|1143.81|381
1698199200000|2023-10-25 02:00:00|1156.52|1146.92|1144.97|1135.37|1159.1|1149.5|1143.03|1133.43|415
1698199500000|2023-10-25 02:05:00|1144.89|1135.29|1147.24|1137.64|1148.83|1139.23|1143.24|1133.64|147
1698199800000|2023-10-25 02:10:00|1147.17|1137.57|1144.93|1135.33|1150.41|1140.81|1144.82|1135.22|210
1698200100000|2023-10-25 02:15:00|1144.94|1135.34|1143.01|1133.41|1147.48|1137.88|1143.01|1133.41|223
1698200400000|2023-10-25 02:20:00|1142.47|1132.87|1133.99|1124.39|1142.47|1132.87|1131.9|1122.3|197
1698200700000|2023-10-25 02:25:00|1132.49|1122.89|1126.46|1116.86|1132.49|1122.89|1124.14|1114.54|178
1698201000000|2023-10-25 02:30:00|1127.74|1118.14|1136.1|1126.5|1137.5|1127.9|1127.74|1118.14|271
1698201300000|2023-10-25 02:35:00|1135.43|1125.83|1132.07|1122.47|1136.68|1127.08|1130.2|1120.6|219
1698201600000|2023-10-25 02:40:00|1131.57|1121.97|1129.01|1119.41|1132.43|1122.83|1126.9|1117.3|280
1698201900000|2023-10-25 02:45:00|1129.3|1119.7|1135.15|1125.55|1135.16|1125.56|1127.9|1118.3|146
1698202200000|2023-10-25 02:50:00|1135|1125.4|1132.96|1123.36|1136.23|1126.63|1132.73|1123.13|98
1698202500000|2023-10-25 02:55:00|1132.8|1123.2|1132.24|1122.64|1134.02|1124.42|1130.8|1121.2|152
1698202800000|2023-10-25 03:00:00|1132.23|1122.63|1123.49|1113.89|1135.55|1125.95|1121.42|1111.82|264
1698203100000|2023-10-25 03:05:00|1126.75|1117.15|1144.31|1134.71|1146.46|1136.86|1126.75|1117.15|295
1698203400000|2023-10-25 03:10:00|1144.27|1134.67|1140.97|1131.37|1144.37|1134.77|1138.49|1128.89|199
1698203700000|2023-10-25 03:15:00|1140.86|1131.26|1143.71|1134.11|1147.61|1138.01|1140.21|1130.61|254
1698204000000|2023-10-25 03:20:00|1145.21|1135.61|1139.11|1129.51|1147.02|1137.42|1135.03|1125.43|387
1698204300000|2023-10-25 03:25:00|1138.61|1129.01|1142.28|1132.68|1143|1133.4|1137.05|1127.45|458
1698204600000|2023-10-25 03:30:00|1142.76|1133.16|1149.26|1139.66|1150.06|1140.46|1142.71|1133.11|245
1698204900000|2023-10-25 03:35:00|1149.14|1139.54|1136.75|1127.15|1149.14|1139.54|1136.75|1127.15|267
1698205200000|2023-10-25 03:40:00|1136.84|1127.24|1134.99|1125.39|1137.05|1127.45|1131.15|1121.55|303
1698205500000|2023-10-25 03:45:00|1135.3|1125.7|1143.36|1133.76|1144.77|1135.17|1135.05|1125.45|287
1698205800000|2023-10-25 03:50:00|1143.18|1133.58|1143.3|1133.7|1145.53|1135.93|1142|1132.4|273
1698206100000|2023-10-25 03:55:00|1143.35|1133.75|1137.97|1128.37|1143.84|1134.24|1136.86|1127.26|233
1698206400000|2023-10-25 04:00:00|1138.09|1128.49|1138.72|1129.12|1148.25|1138.65|1138.04|1128.44|298
1698206700000|2023-10-25 04:05:00|1138.38|1128.78|1141.01|1131.41|1141.05|1131.45|1131.94|1122.34|261
1698207000000|2023-10-25 04:10:00|1141|1131.4|1143.77|1134.17|1146.93|1137.33|1140.42|1130.82|278
1698207300000|2023-10-25 04:15:00|1144.18|1134.58|1143.95|1134.35|1145.5|1135.9|1143.95|1134.35|42
1698207600000|2023-10-25 04:20:00|1144.07|1134.47|1156.19|1146.59|1157.33|1147.73|1143.72|1134.12|343
1698207900000|2023-10-25 04:25:00|1151.13|1141.53|1149.37|1139.77|1153.47|1143.87|1149.37|1139.77|33
1698208200000|2023-10-25 04:30:00|1149.39|1139.79|1149.3|1139.7|1150.65|1141.05|1148.43|1138.83|173
1698208500000|2023-10-25 04:35:00|1149.23|1139.63|1157.39|1147.79|1157.39|1147.79|1148.43|1138.83|118
1698208800000|2023-10-25 04:40:00|1157.1|1147.5|1139.32|1129.72|1157.21|1147.61|1137.43|1127.83|351
1698209100000|2023-10-25 04:45:00|1141.87|1132.27|1147.37|1137.77|1149.41|1139.81|1141.87|1132.27|247
1698209400000|2023-10-25 04:50:00|1147.48|1137.88|1152.26|1142.66|1152.69|1143.09|1147.47|1137.87|370
1698209700000|2023-10-25 04:55:00|1152.34|1142.74|1157.06|1147.46|1163.47|1153.87|1152.2|1142.6|336
1698210000000|2023-10-25 05:00:00|1159.66|1150.06|1158.02|1148.42|1164.6|1155|1158.02|1148.42|92
1698210300000|2023-10-25 05:05:00|1157.88|1148.28|1150.72|1141.12|1157.94|1148.34|1150.49|1140.89|376
1698210600000|2023-10-25 05:10:00|1150.81|1141.21|1161.74|1152.14|1161.85|1152.25|1150.57|1140.97|472
1698210900000|2023-10-25 05:15:00|1161.75|1152.15|1157.57|1147.97|1162.51|1152.91|1151.21|1141.61|280
1698211200000|2023-10-25 05:20:00|1153.3|1143.7|1158.48|1148.88|1160.27|1150.67|1148.18|1138.58|247
1698211500000|2023-10-25 05:25:00|1158.62|1149.02|1153.11|1143.51|1159.12|1149.52|1151.26|1141.66|162
1698211800000|2023-10-25 05:30:00|1154.61|1145.01|1155.97|1146.37|1156.45|1146.85|1147.99|1138.39|414
1698212100000|2023-10-25 05:35:00|1156.07|1146.47|1156.22|1146.62|1159.49|1149.89|1153.69|1144.09|357
1698212400000|2023-10-25 05:40:00|1155.05|1145.45|1140.65|1131.05|1155.74|1146.14|1139.51|1129.91|404
1698212700000|2023-10-25 05:45:00|1140.88|1131.28|1139.64|1130.04|1143.8|1134.2|1133.65|1124.05|553
1698213000000|2023-10-25 05:50:00|1139.43|1129.83|1144.44|1134.84|1145.08|1135.48|1139.43|1129.83|402
1698213300000|2023-10-25 05:55:00|1144.34|1134.74|1142.85|1133.25|1145.3|1135.7|1141.21|1131.61|134
1698213600000|2023-10-25 06:00:00|1142.95|1133.35|1150.23|1140.63|1150.74|1141.14|1141.76|1132.16|314
1698213900000|2023-10-25 06:05:00|1150.28|1140.68|1156.15|1146.55|1156.15|1146.55|1148.08|1138.48|258
1698214200000|2023-10-25 06:10:00|1156.07|1146.47|1155.56|1145.96|1156.54|1146.94|1153.66|1144.06|451
1698214500000|2023-10-25 06:15:00|1155.51|1145.91|1157.23|1147.63|1157.56|1147.96|1153.89|1144.29|415
1698214800000|2023-10-25 06:20:00|1157.16|1147.56|1151.07|1141.47|1157.56|1147.96|1150.5|1140.9|318
1698215100000|2023-10-25 06:25:00|1151.04|1141.44|1153.49|1143.89|1156.65|1147.05|1151.04|1141.44|157
1698215400000|2023-10-25 06:30:00|1157.99|1148.39|1156.4|1146.8|1158.43|1148.83|1156.4|1146.8|50
1698215700000|2023-10-25 06:35:00|1153.97|1144.37|1152.16|1142.56|1153.97|1144.37|1150.25|1140.65|114
1698216000000|2023-10-25 06:40:00|1152.66|1143.06|1151.27|1141.67|1155.24|1145.64|1150.36|1140.76|311
1698216300000|2023-10-25 06:45:00|1151.25|1141.65|1148.42|1138.82|1152.05|1142.45|1147.2|1137.6|240
1698216600000|2023-10-25 06:50:00|1148.38|1138.78|1143.18|1133.58|1149.96|1140.36|1142.03|1132.43|332
1698216900000|2023-10-25 06:55:00|1142.92|1133.32|1141.09|1131.49|1144.79|1135.19|1140.1|1130.5|407
1698217200000|2023-10-25 07:00:00|1141.03|1131.43|1135.03|1125.43|1143.47|1133.87|1134.97|1125.37|389
1698217500000|2023-10-25 07:05:00|1135.12|1125.52|1137.34|1127.74|1149.6|1140|1132.94|1123.34|401
1698217800000|2023-10-25 07:10:00|1137.36|1127.76|1137.01|1127.41|1138.84|1129.24|1133.19|1123.59|407
1698218100000|2023-10-25 07:15:00|1137.12|1127.52|1131.47|1121.87|1137.96|1128.36|1131.47|1121.87|483
1698218400000|2023-10-25 07:20:00|1131.42|1121.82|1126.3|1116.7|1131.42|1121.82|1123.05|1113.45|348
1698218700000|2023-10-25 07:25:00|1126.65|1117.05|1115.12|1105.52|1128.6|1119|1112.3|1102.7|442
1698219000000|2023-10-25 07:30:00|1115.32|1105.72|1117.49|1107.89|1123.63|1114.03|1115.32|1105.72|462
1698219300000|2023-10-25 07:35:00|1116.72|1107.12|1116.35|1106.75|1120.14|1110.54|1113.85|1104.25|454
1698219600000|2023-10-25 07:40:00|1116.25|1106.65|1109.94|1100.34|1117.28|1107.68|1108.06|1098.46|340
1698219900000|2023-10-25 07:45:00|1107.73|1098.13|1096.59|1086.99|1107.73|1098.13|1094.99|1085.39|549
1698220200000|2023-10-25 07:50:00|1096.91|1087.31|1107.45|1097.85|1107.95|1098.35|1094.3|1084.7|650
1698220500000|2023-10-25 07:55:00|1107.48|1097.88|1099.02|1089.42|1107.48|1097.88|1096.56|1086.96|437
1698220800000|2023-10-25 08:00:00|1101.93|1092.33|1086.36|1076.76|1107.58|1097.98|1084.1|1074.5|383
1698221100000|2023-10-25 08:05:00|1086.22|1076.62|1091.07|1081.47|1093.38|1083.78|1086.22|1076.62|667
1698221400000|2023-10-25 08:10:00|1091.08|1081.48|1083.2|1073.6|1093.17|1083.57|1080.58|1070.98|338
1698221700000|2023-10-25 08:15:00|1083.51|1073.91|1093.12|1083.52|1093.25|1083.65|1080.62|1071.02|570
1698222000000|2023-10-25 08:20:00|1092.9|1083.3|1093.34|1083.74|1095.94|1086.34|1092.82|1083.22|249
1698222300000|2023-10-25 08:25:00|1091.58|1081.98|1088.55|1078.95|1091.58|1081.98|1085.41|1075.81|224
1698222600000|2023-10-25 08:30:00|1088.52|1078.92|1093.3|1083.7|1094.37|1084.77|1087.93|1078.33|122
1698222900000|2023-10-25 08:35:00|1094.28|1084.68|1093.13|1083.53|1095.5|1085.9|1092.87|1083.27|174
1698223200000|2023-10-25 08:40:00|1091.41|1081.81|1088.03|1078.43|1091.41|1081.81|1087.7|1078.1|15
1698223500000|2023-10-25 08:45:00|1088.1|1078.5|1090.01|1080.41|1090.25|1080.65|1084.33|1074.73|391
1698223800000|2023-10-25 08:50:00|1090.05|1080.45|1090.42|1080.82|1090.42|1080.82|1089.69|1080.09|37
1698224100000|2023-10-25 08:55:00|1092.28|1082.68|1092.02|1082.42|1094.25|1084.65|1091.74|1082.14|20
1698224400000|2023-10-25 09:00:00|1092.66|1083.06|1091.72|1082.12|1093.56|1083.96|1091.72|1082.12|16
1698224700000|2023-10-25 09:05:00|1090.23|1080.63|1099.42|1089.82|1099.61|1090.01|1089.34|1079.74|151
1698225000000|2023-10-25 09:10:00|1099.45|1089.85|1101.92|1092.32|1102.37|1092.77|1096.55|1086.95|177
1698225300000|2023-10-25 09:15:00|1101.62|1092.02|1102.44|1092.84|1106.27|1096.67|1101.06|1091.46|168
1698225600000|2023-10-25 09:20:00|1103.94|1094.34|1104.48|1094.88|1105.49|1095.89|1103.94|1094.34|9
1698225900000|2023-10-25 09:25:00|1104.42|1094.82|1112.18|1102.58|1113.12|1103.52|1103.62|1094.02|423
1698226200000|2023-10-25 09:30:00|1112.07|1102.47|1116.95|1107.35|1117.03|1107.43|1109.72|1100.12|544
1698226500000|2023-10-25 09:35:00|1117.03|1107.43|1114.27|1104.67|1124.31|1114.71|1114.27|1104.67|443
1698226800000|2023-10-25 09:40:00|1114.79|1105.19|1115.24|1105.64|1115.61|1106.01|1112.2|1102.6|486
1698227100000|2023-10-25 09:45:00|1113.46|1103.86|1111.15|1101.55|1113.47|1103.87|1111.12|1101.52|89
1698227400000|2023-10-25 09:50:00|1111.21|1101.61|1111.14|1101.54|1113.02|1103.42|1110.3|1100.7|235
1698227700000|2023-10-25 09:55:00|1111.15|1101.55|1110.8|1101.2|1113.46|1103.86|1110.8|1101.2|148
1698228000000|2023-10-25 10:00:00|1109.66|1100.06|1107.93|1098.33|1110.27|1100.67|1103.98|1094.38|256
1698228300000|2023-10-25 10:05:00|1107.51|1097.91|1110.16|1100.56|1110.16|1100.56|1106.86|1097.26|238
1698228600000|2023-10-25 10:10:00|1110.97|1101.37|1114.8|1105.2|1116.09|1106.49|1110.97|1101.37|382
1698228900000|2023-10-25 10:15:00|1114.61|1105.01|1111.73|1102.13|1114.61|1105.01|1111.73|1102.13|53
1698229500000|2023-10-25 10:25:00|1114.38|1104.78|1117.37|1107.77|1118.91|1109.31|1114.38|1104.78|161
1698229800000|2023-10-25 10:30:00|1118.99|1109.39|1123.17|1113.57|1123.36|1113.76|1118.36|1108.76|295
1698230100000|2023-10-25 10:35:00|1123.05|1113.45|1120.4|1110.8|1123.05|1113.45|1120.4|1110.8|16
1698230400000|2023-10-25 10:40:00|1122.64|1113.04|1126.42|1116.82|1127.61|1118.01|1122.64|1113.04|112
1698230700000|2023-10-25 10:45:00|1126.43|1116.83|1121.2|1111.6|1128.38|1118.78|1119.47|1109.87|553
1698231000000|2023-10-25 10:50:00|1121.27|1111.67|1122.71|1113.11|1126.2|1116.6|1119.47|1109.87|307
1698231600000|2023-10-25 11:00:00|1120.97|1111.37|1122.23|1112.63|1122.23|1112.63|1120.38|1110.78|48
1698231900000|2023-10-25 11:05:00|1122.97|1113.37|1128.97|1119.37|1132.79|1123.19|1122.62|1113.02|236
1698232200000|2023-10-25 11:10:00|1128.96|1119.36|1125.89|1116.29|1128.97|1119.37|1125.3|1115.7|167
1698232500000|2023-10-25 11:15:00|1125.9|1116.3|1120.53|1110.93|1128.2|1118.6|1118.7|1109.1|242
1698232800000|2023-10-25 11:20:00|1120.54|1110.94|1123.02|1113.42|1124.51|1114.91|1119.62|1110.02|378
1698233100000|2023-10-25 11:25:00|1123.03|1113.43|1125.4|1115.8|1125.4|1115.8|1123.03|1113.43|125
1698233700000|2023-10-25 11:35:00|1125.12|1115.52|1125.46|1115.86|1125.86|1116.26|1124.81|1115.21|259
1698234000000|2023-10-25 11:40:00|1125.56|1115.96|1124.43|1114.83|1125.58|1115.98|1124.43|1114.83|82
1698234600000|2023-10-25 11:50:00|1121.51|1111.91|1119.8|1110.2|1121.51|1111.91|1117.44|1107.84|67
1698234900000|2023-10-25 11:55:00|1120.3|1110.7|1123.5|1113.9|1123.55|1113.95|1120.15|1110.55|189
1698235200000|2023-10-25 12:00:00|1124.28|1114.68|1127.2|1117.6|1127.2|1117.6|1124.19|1114.59|197
1698235500000|2023-10-25 12:05:00|1127.39|1117.79|1127|1117.4|1128.11|1118.51|1126.15|1116.55|423
1698235800000|2023-10-25 12:10:00|1123.82|1114.22|1124.08|1114.48|1124.5|1114.9|1120.14|1110.54|179
1698236100000|2023-10-25 12:15:00|1124.5|1114.9|1120.01|1110.41|1133.1|1123.5|1113.28|1103.68|384
1698236400000|2023-10-25 12:20:00|1119.93|1110.33|1116.53|1106.93|1120.64|1111.04|1114.39|1104.79|445
1698236700000|2023-10-25 12:25:00|1116.58|1106.98|1116.19|1106.59|1121.02|1111.42|1114.66|1105.06|479
1698237000000|2023-10-25 12:30:00|1116.13|1106.53|1111.75|1102.15|1117.8|1108.2|1108.45|1098.85|427
1698237300000|2023-10-25 12:35:00|1111.77|1102.17|1114.14|1104.54|1117.61|1108.01|1111.77|1102.17|304
1698237600000|2023-10-25 12:40:00|1114.18|1104.58|1118.72|1109.12|1119.07|1109.47|1112.96|1103.36|610
1698237900000|2023-10-25 12:45:00|1118.59|1108.99|1115.94|1106.34|1119.09|1109.49|1114.33|1104.73|489
1698238200000|2023-10-25 12:50:00|1115.91|1106.31|1118.52|1108.92|1118.52|1108.92|1113.22|1103.62|235
1698238500000|2023-10-25 12:55:00|1118.36|1108.76|1118.31|1108.71|1122.8|1113.2|1118.21|1108.61|309
1698238800000|2023-10-25 13:00:00|1118.33|1108.73|1112.44|1102.84|1119.15|1109.55|1112.44|1102.84|269
1698239100000|2023-10-25 13:05:00|1112.11|1102.51|1113.95|1104.35|1117.2|1107.6|1110.37|1100.77|476
1698239400000|2023-10-25 13:10:00|1114.04|1104.44|1113.76|1104.16|1117.43|1107.83|1112.4|1102.8|610
1698239700000|2023-10-25 13:15:00|1113.26|1103.66|1112.83|1103.23|1114.91|1105.31|1110.99|1101.39|420
1698240000000|2023-10-25 13:20:00|1112.82|1103.22|1118.82|1109.22|1120.48|1110.88|1111.96|1102.36|450
1698240300000|2023-10-25 13:25:00|1118.69|1109.09|1106.07|1096.47|1120.48|1110.88|1105.65|1096.05|487
1698240600000|2023-10-25 13:30:00|1105.97|1096.37|1104.8|1095.2|1108.56|1098.96|1102.14|1092.54|384
1698240900000|2023-10-25 13:35:00|1105.3|1095.7|1105.17|1095.57|1107.8|1098.2|1101.85|1092.25|372
1698241200000|2023-10-25 13:40:00|1105.22|1095.62|1102.02|1092.42|1105.86|1096.26|1097.4|1087.8|382
1698241500000|2023-10-25 13:45:00|1101.74|1092.14|1105.17|1095.57|1106.22|1096.62|1101.23|1091.63|557
1698241800000|2023-10-25 13:50:00|1105.3|1095.7|1109.01|1099.41|1109.51|1099.91|1104.53|1094.93|375
1698242100000|2023-10-25 13:55:00|1109.17|1099.57|1112.4|1102.8|1114.8|1105.2|1108.24|1098.64|260
1698242400000|2023-10-25 14:00:00|1112.41|1102.81|1109.05|1099.45|1113.22|1103.62|1108.05|1098.45|673
1698242700000|2023-10-25 14:05:00|1109.06|1099.46|1109.8|1100.2|1110.8|1101.2|1106.63|1097.03|568
1698243000000|2023-10-25 14:10:00|1110.13|1100.53|1112.27|1102.67|1113.3|1103.7|1108.62|1099.02|462
1698243300000|2023-10-25 14:15:00|1112.21|1102.61|1110.3|1100.7|1117.06|1107.46|1110.3|1100.7|560
1698243600000|2023-10-25 14:20:00|1110.41|1100.81|1116.15|1106.55|1116.8|1107.2|1110.3|1100.7|258
1698243900000|2023-10-25 14:25:00|1116.18|1106.58|1119.06|1109.46|1119.64|1110.04|1116.18|1106.58|236
1698244200000|2023-10-25 14:30:00|1119.05|1109.45|1121.61|1112.01|1121.61|1112.01|1116.28|1106.68|472
1698244500000|2023-10-25 14:35:00|1121.48|1111.88|1116.23|1106.63|1125.4|1115.8|1113.48|1103.88|562
1698244800000|2023-10-25 14:40:00|1116.13|1106.53|1117.97|1108.37|1118.8|1109.2|1116.09|1106.49|480
1698245100000|2023-10-25 14:45:00|1117.89|1108.29|1119.56|1109.96|1120.71|1111.11|1115.84|1106.24|293
1698245400000|2023-10-25 14:50:00|1119.52|1109.92|1118.1|1108.5|1120.09|1110.49|1117.23|1107.63|326
1698246000000|2023-10-25 15:00:00|1117.24|1107.64|1120.8|1111.2|1123.36|1113.76|1117.24|1107.64|257
1698246300000|2023-10-25 15:05:00|1121.02|1111.42|1124.17|1114.57|1128.3|1118.7|1119.96|1110.36|368
1698246600000|2023-10-25 15:10:00|1123.67|1114.07|1117.93|1108.33|1124.17|1114.57|1116.39|1106.79|368
1698246900000|2023-10-25 15:15:00|1117.9|1108.3|1122.99|1113.39|1124.72|1115.12|1117.21|1107.61|565
1698247200000|2023-10-25 15:20:00|1122.98|1113.38|1125.63|1116.03|1127.8|1118.2|1120.44|1110.84|280
1698247500000|2023-10-25 15:25:00|1126.13|1116.53|1127.31|1117.71|1128.93|1119.33|1122.57|1112.97|138
1698247800000|2023-10-25 15:30:00|1126.98|1117.38|1142.56|1132.96|1146.71|1137.11|1126.98|1117.38|564
1698248100000|2023-10-25 15:35:00|1142.51|1132.91|1139.37|1129.77|1143.6|1134|1136.84|1127.24|508
1698248400000|2023-10-25 15:40:00|1139.49|1129.89|1157.63|1148.03|1157.65|1148.05|1138.54|1128.94|564
1698248700000|2023-10-25 15:45:00|1157.37|1147.77|1163.78|1154.18|1182.14|1172.54|1157.03|1147.43|588
1698249000000|2023-10-25 15:50:00|1163.79|1154.19|1146.5|1136.9|1164.01|1154.41|1144.72|1135.12|280
1698249300000|2023-10-25 15:55:00|1146|1136.4|1143.34|1133.74|1146|1136.4|1142.84|1133.24|24
1698249600000|2023-10-25 16:00:00|1136.3|1126.7|1136.8|1127.2|1138.43|1128.83|1135.53|1125.93|11
1698249900000|2023-10-25 16:05:00|1136.14|1126.54|1137.8|1128.2|1138.8|1129.2|1136.14|1126.54|20
1698250200000|2023-10-25 16:10:00|1137.4|1127.8|1138.2|1128.6|1145.07|1135.47|1137.2|1127.6|571
1698250500000|2023-10-25 16:15:00|1138.7|1129.1|1126.55|1116.95|1138.7|1129.1|1123.32|1113.72|518
1698250800000|2023-10-25 16:20:00|1125.55|1115.95|1114.27|1104.67|1125.8|1116.2|1114.27|1104.67|292
1698251100000|2023-10-25 16:25:00|1114.48|1104.88|1106.3|1096.7|1116.99|1107.39|1106.3|1096.7|393
1698251400000|2023-10-25 16:30:00|1106.45|1096.85|1116.44|1106.84|1118.8|1109.2|1106.3|1096.7|362
1698251700000|2023-10-25 16:35:00|1116.8|1107.2|1106.3|1096.7|1116.8|1107.2|1106.3|1096.7|440
1698252000000|2023-10-25 16:40:00|1105.11|1095.51|1114.8|1105.2|1114.8|1105.2|1103.49|1093.89|569
1698252300000|2023-10-25 16:45:00|1114.58|1104.98|1116.02|1106.42|1117.03|1107.43|1114.42|1104.82|392
1698252600000|2023-10-25 16:50:00|1116.05|1106.45|1111.13|1101.53|1116.18|1106.58|1109.15|1099.55|323
1698252900000|2023-10-25 16:55:00|1111.1|1101.5|1105.11|1095.51|1112.85|1103.25|1104.94|1095.34|427
1698253200000|2023-10-25 17:00:00|1105.61|1096.01|1109.8|1100.2|1109.8|1100.2|1100.59|1090.99|334
1698253500000|2023-10-25 17:05:00|1109.62|1100.02|1112.9|1103.3|1113.48|1103.88|1109.12|1099.52|349
1698253800000|2023-10-25 17:10:00|1112.94|1103.34|1110.89|1101.29|1114.28|1104.68|1110.42|1100.82|280
1698254100000|2023-10-25 17:15:00|1110.75|1101.15|1105.8|1096.2|1111.24|1101.64|1105.3|1095.7|164
1698254400000|2023-10-25 17:20:00|1105.83|1096.23|1111.92|1102.32|1111.94|1102.34|1105.11|1095.51|415
1698254700000|2023-10-25 17:25:00|1112.05|1102.45|1109.24|1099.64|1112.29|1102.69|1107.51|1097.91|106
1698255000000|2023-10-25 17:30:00|1108.74|1099.14|1114.22|1104.62|1115.14|1105.54|1108.74|1099.14|157
1698255300000|2023-10-25 17:35:00|1114.2|1104.6|1110.34|1100.74|1114.2|1104.6|1110.34|1100.74|40
1698255600000|2023-10-25 17:40:00|1105.61|1096.01|1106.04|1096.44|1106.04|1096.44|1103.76|1094.16|7
1698255900000|2023-10-25 17:45:00|1105.54|1095.94|1108.97|1099.37|1108.97|1099.37|1103.8|1094.2|31
1698256200000|2023-10-25 17:50:00|1108.14|1098.54|1107.61|1098.01|1108.63|1099.03|1107.61|1098.01|37
1698256800000|2023-10-25 18:00:00|1107.11|1097.51|1107.61|1098.01|1107.61|1098.01|1107.11|1097.51|2
1698257400000|2023-10-25 18:10:00|1109.21|1099.61|1109.05|1099.45|1109.55|1099.95|1107.49|1097.89|76
1698257700000|2023-10-25 18:15:00|1108.82|1099.22|1113.65|1104.05|1114.3|1104.7|1108.06|1098.46|135
1698258000000|2023-10-25 18:20:00|1113.66|1104.06|1111.81|1102.21|1114.72|1105.12|1110.95|1101.35|72
1698258300000|2023-10-25 18:25:00|1112.14|1102.54|1112.16|1102.56|1113.31|1103.71|1111.8|1102.2|185
1698258600000|2023-10-25 18:30:00|1112.07|1102.47|1114.3|1104.7|1115.8|1106.2|1110.68|1101.08|182
1698258900000|2023-10-25 18:35:00|1113.8|1104.2|1109.3|1099.7|1113.8|1104.2|1109.3|1099.7|96
1698259200000|2023-10-25 18:40:00|1109.85|1100.25|1112.07|1102.47|1112.07|1102.47|1109.8|1100.2|35
1698259500000|2023-10-25 18:45:00|1111.57|1101.97|1115.3|1105.7|1115.3|1105.7|1111.57|1101.97|28
1698259800000|2023-10-25 18:50:00|1115.8|1106.2|1120.3|1110.7|1120.3|1110.7|1115.8|1106.2|18
1698260100000|2023-10-25 18:55:00|1119.8|1110.2|1121.3|1111.7|1121.3|1111.7|1118.3|1108.7|13
1698260400000|2023-10-25 19:00:00|1121.8|1112.2|1121.3|1111.7|1122.8|1113.2|1120.8|1111.2|9
1698260700000|2023-10-25 19:05:00|1120.3|1110.7|1119.8|1110.2|1120.3|1110.7|1119.8|1110.2|2
1698261000000|2023-10-25 19:10:00|1120.8|1111.2|1122.3|1112.7|1123.3|1113.7|1120.8|1111.2|24
1698261300000|2023-10-25 19:15:00|1122.8|1113.2|1123.8|1114.2|1124.8|1115.2|1121.8|1112.2|29
1698261600000|2023-10-25 19:20:00|1123.3|1113.7|1124.3|1114.7|1124.8|1115.2|1122.8|1113.2|19
1698261900000|2023-10-25 19:25:00|1123.8|1114.2|1124.8|1115.2|1124.8|1115.2|1118.8|1109.2|36
1698262200000|2023-10-25 19:30:00|1125.13|1115.53|1123.56|1113.96|1125.63|1116.03|1123.56|1113.96|27
1698262500000|2023-10-25 19:35:00|1124.06|1114.46|1122.94|1113.34|1124.56|1114.96|1121.3|1111.7|42
1698262800000|2023-10-25 19:40:00|1122.97|1113.37|1118.2|1108.6|1123.44|1113.84|1117.96|1108.36|89
1698263100000|2023-10-25 19:45:00|1118.34|1108.74|1124.26|1114.66|1124.41|1114.81|1118.2|1108.6|159
1698263400000|2023-10-25 19:50:00|1124.27|1114.67|1124.13|1114.53|1124.91|1115.31|1121.34|1111.74|124
1698263700000|2023-10-25 19:55:00|1124.63|1115.03|1122.29|1112.69|1125.32|1115.72|1122.29|1112.69|294
1698264000000|2023-10-25 20:00:00|1122.21|1112.61|1120.22|1110.62|1123.97|1114.37|1120.22|1110.62|161
1698264300000|2023-10-25 20:05:00|1120.02|1110.42|1119|1109.4|1120.12|1110.52|1117.9|1108.3|130
1698264600000|2023-10-25 20:10:00|1119.16|1109.56|1120.17|1110.57|1121.15|1111.55|1118.87|1109.27|181
1698264900000|2023-10-25 20:15:00|1120.18|1110.58|1119.43|1109.83|1121.31|1111.71|1119.16|1109.56|50
1698265200000|2023-10-25 20:20:00|1117.8|1108.2|1115.12|1105.52|1117.8|1108.2|1113.76|1104.16|59
1698265500000|2023-10-25 20:25:00|1115.16|1105.56|1114.56|1104.96|1117.3|1107.7|1114.3|1104.7|107
1698265800000|2023-10-25 20:30:00|1114.31|1104.71|1111.54|1101.94|1115.33|1105.73|1111.54|1101.94|60
1698266100000|2023-10-25 20:35:00|1111.7|1102.1|1114.35|1104.75|1115.31|1105.71|1111.57|1101.97|95
1698266400000|2023-10-25 20:40:00|1114.32|1104.72|1115.01|1105.41|1115.51|1105.91|1114.32|1104.72|37
1698266700000|2023-10-25 20:45:00|1115.44|1105.84|1112.54|1102.94|1115.44|1105.84|1112.54|1102.94|11
1698267000000|2023-10-25 20:50:00|1111.54|1101.94|1106.35|1096.75|1111.54|1101.94|1106.35|1096.75|37
1698267300000|2023-10-25 20:55:00|1106.85|1097.25|1108.87|1099.27|1109|1099.4|1106.69|1097.09|122
1698267600000|2023-10-25 21:00:00|1108.84|1099.24|1109.6|1100|1110.92|1101.32|1104.87|1095.27|535
1698267900000|2023-10-25 21:05:00|1109.63|1100.03|1112.56|1102.96|1112.56|1102.96|1108.84|1099.24|351
1698268200000|2023-10-25 21:10:00|1112.58|1102.98|1112.1|1102.5|1113.22|1103.62|1110.55|1100.95|288
1698268500000|2023-10-25 21:15:00|1112.11|1102.51|1109.8|1100.2|1112.11|1102.51|1108.84|1099.24|398
1698268800000|2023-10-25 21:20:00|1110.21|1100.61|1108.25|1098.65|1110.69|1101.09|1107.9|1098.3|333
1698269100000|2023-10-25 21:25:00|1108.24|1098.64|1107.46|1097.86|1108.48|1098.88|1105.25|1095.65|293
1698269400000|2023-10-25 21:30:00|1106.83|1097.23|1096.46|1086.86|1107.45|1097.85|1095.98|1086.38|392
1698269700000|2023-10-25 21:35:00|1096.44|1086.84|1096.67|1087.07|1100.87|1091.27|1094.88|1085.28|536
1698270000000|2023-10-25 21:40:00|1096.65|1087.05|1094.13|1084.53|1100.94|1091.34|1092.66|1083.06|419
1698270300000|2023-10-25 21:45:00|1094.74|1085.14|1095.67|1086.07|1100.6|1091|1090.3|1080.7|407
1698270600000|2023-10-25 21:50:00|1095.15|1085.55|1097.4|1087.8|1100.16|1090.56|1094.25|1084.65|245
1698270900000|2023-10-25 21:55:00|1096.99|1087.39|1105.41|1095.81|1105.41|1095.81|1095.45|1085.85|315
1698271200000|2023-10-25 22:00:00|1097.19|1087.59|1093.61|1084.01|1097.19|1087.59|1093.61|1084.01|24
1698271500000|2023-10-25 22:05:00|1094.11|1084.51|1095.43|1085.83|1095.43|1085.83|1093.63|1084.03|15
1698271800000|2023-10-25 22:10:00|1095.93|1086.33|1097.94|1088.34|1097.94|1088.34|1095.93|1086.33|59
1698272100000|2023-10-25 22:15:00|1097.92|1088.32|1095.8|1086.2|1098.19|1088.59|1095.3|1085.7|80
1698272400000|2023-10-25 22:20:00|1095.3|1085.7|1095.3|1085.7|1096.34|1086.74|1095.3|1085.7|11
1698272700000|2023-10-25 22:25:00|1095.8|1086.2|1095.8|1086.2|1096.3|1086.7|1095.3|1085.7|7
1698273000000|2023-10-25 22:30:00|1095.3|1085.7|1095.3|1085.7|1095.8|1086.2|1095.3|1085.7|21
1698273300000|2023-10-25 22:35:00|1095.8|1086.2|1095.3|1085.7|1096.8|1087.2|1095.3|1085.7|22
1698274200000|2023-10-25 22:50:00|1094.8|1085.2|1094.3|1084.7|1094.8|1085.2|1094.3|1084.7|2
1698274500000|2023-10-25 22:55:00|1094.8|1085.2|1095.3|1085.7|1095.8|1086.2|1094.8|1085.2|5
1698274800000|2023-10-25 23:00:00|1093.8|1084.2|1092.8|1083.2|1094.3|1084.7|1092.8|1083.2|6
1698275700000|2023-10-25 23:15:00|1094.3|1084.7|1097.8|1088.2|1097.8|1088.2|1094.3|1084.7|6
1698276000000|2023-10-25 23:20:00|1098.3|1088.7|1098.8|1089.2|1099.3|1089.7|1098.3|1088.7|4
1698276300000|2023-10-25 23:25:00|1099.3|1089.7|1099.3|1089.7|1099.3|1089.7|1099.3|1089.7|1
1698277200000|2023-10-25 23:40:00|1101.3|1091.7|1101.8|1092.2|1101.8|1092.2|1101.3|1091.7|2
1698278100000|2023-10-25 23:55:00|1103.3|1093.7|1110.84|1101.24|1110.84|1101.24|1103.3|1093.7|3
1698278400000|2023-10-26 00:00:00|1111.34|1101.74|1108.55|1098.95|1111.81|1102.21|1107.05|1097.45|49
1698278700000|2023-10-26 00:05:00|1111.71|1102.11|1110.33|1100.73|1111.71|1102.11|1107.71|1098.11|29
1698279000000|2023-10-26 00:10:00|1109.83|1100.23|1108.37|1098.77|1109.83|1100.23|1106.55|1096.95|16
1698279300000|2023-10-26 00:15:00|1107.87|1098.27|1107.87|1098.27|1108.87|1099.27|1107.87|1098.27|11
1698279600000|2023-10-26 00:20:00|1108.37|1098.77|1113.14|1103.54|1113.27|1103.67|1108.37|1098.77|48
1698279900000|2023-10-26 00:25:00|1113.18|1103.58|1112.25|1102.65|1113.33|1103.73|1111.9|1102.3|83
1698280200000|2023-10-26 00:30:00|1112.24|1102.64|1109.3|1099.7|1112.26|1102.66|1109.3|1099.7|22
1698280500000|2023-10-26 00:35:00|1108.8|1099.2|1106.42|1096.82|1108.8|1099.2|1103|1093.4|33
1698280800000|2023-10-26 00:40:00|1105.92|1096.32|1103.3|1093.7|1105.92|1096.32|1103.3|1093.7|8
1698281100000|2023-10-26 00:45:00|1102.3|1092.7|1098.01|1088.41|1102.3|1092.7|1096.51|1086.91|14
1698281400000|2023-10-26 00:50:00|1097.51|1087.91|1109.41|1099.81|1112.3|1102.7|1097.51|1087.91|89
1698281700000|2023-10-26 00:55:00|1109.4|1099.8|1109.2|1099.6|1111.8|1102.2|1107.3|1097.7|212
1698282000000|2023-10-26 01:00:00|1109.21|1099.61|1106.65|1097.05|1111.74|1102.14|1106.65|1097.05|231
1698282300000|2023-10-26 01:05:00|1106.15|1096.55|1105.3|1095.7|1106.15|1096.55|1104.8|1095.2|12
1698282600000|2023-10-26 01:10:00|1104.8|1095.2|1102.97|1093.37|1104.8|1095.2|1101.97|1092.37|9
1698282900000|2023-10-26 01:15:00|1103.47|1093.87|1102.97|1093.37|1103.47|1093.87|1102.47|1092.87|5
1698283200000|2023-10-26 01:20:00|1102.47|1092.87|1102.47|1092.87|1102.47|1092.87|1102.47|1092.87|1
1698283500000|2023-10-26 01:25:00|1103.47|1093.87|1103.88|1094.28|1103.88|1094.28|1103.47|1093.87|2
1698283800000|2023-10-26 01:30:00|1103.38|1093.78|1109.04|1099.44|1109.4|1099.8|1103.38|1093.78|126
1698284100000|2023-10-26 01:35:00|1108.54|1098.94|1111.98|1102.38|1112.64|1103.04|1108.1|1098.5|290
1698284400000|2023-10-26 01:40:00|1111.8|1102.2|1112.05|1102.45|1112.12|1102.52|1111.3|1101.7|26
1698284700000|2023-10-26 01:45:00|1105.59|1095.99|1107.11|1097.51|1108.8|1099.2|1099.09|1089.49|101
1698285000000|2023-10-26 01:50:00|1107.12|1097.52|1109.3|1099.7|1109.8|1100.2|1104.07|1094.47|222
1698285300000|2023-10-26 01:55:00|1109.29|1099.69|1109.27|1099.67|1111.27|1101.67|1109.05|1099.45|206
1698285600000|2023-10-26 02:00:00|1109.28|1099.68|1106.17|1096.57|1110.19|1100.59|1103.43|1093.83|100
1698285900000|2023-10-26 02:05:00|1106.12|1096.52|1106.12|1096.52|1108.27|1098.67|1103.82|1094.22|35
1698286200000|2023-10-26 02:10:00|1105.62|1096.02|1103.8|1094.2|1105.81|1096.21|1103.8|1094.2|15
1698286500000|2023-10-26 02:15:00|1103.3|1093.7|1105.11|1095.51|1105.11|1095.51|1103.3|1093.7|12
1698286800000|2023-10-26 02:20:00|1104.61|1095.01|1105.86|1096.26|1105.86|1096.26|1102.47|1092.87|19
1698287100000|2023-10-26 02:25:00|1105.36|1095.76|1103|1093.4|1106.54|1096.94|1103|1093.4|22
1698287400000|2023-10-26 02:30:00|1103.5|1093.9|1104|1094.4|1104|1094.4|1103.5|1093.9|2
1698288000000|2023-10-26 02:40:00|1105.5|1095.9|1109.25|1099.65|1109.79|1100.19|1105.5|1095.9|49
1698288300000|2023-10-26 02:45:00|1109.19|1099.59|1106.69|1097.09|1109.34|1099.74|1106.69|1097.09|11
1698288600000|2023-10-26 02:50:00|1107.19|1097.59|1105.86|1096.26|1107.19|1097.59|1105.36|1095.76|9
1698288900000|2023-10-26 02:55:00|1106.37|1096.77|1105.8|1096.2|1106.37|1096.77|1104.8|1095.2|9
1698289200000|2023-10-26 03:00:00|1106.26|1096.66|1107.26|1097.66|1107.26|1097.66|1105.26|1095.66|9
1698289500000|2023-10-26 03:05:00|1106.76|1097.16|1108.1|1098.5|1108.1|1098.5|1106.76|1097.16|9
1698289800000|2023-10-26 03:10:00|1108.28|1098.68|1114.3|1104.7|1117.14|1107.54|1108.28|1098.68|160
1698290100000|2023-10-26 03:15:00|1114.01|1104.41|1122.19|1112.59|1123.26|1113.66|1113.35|1103.75|220
1698290400000|2023-10-26 03:20:00|1122.16|1112.56|1122.95|1113.35|1124.58|1114.98|1120.25|1110.65|331
1698290700000|2023-10-26 03:25:00|1122.94|1113.34|1131.72|1122.12|1131.72|1122.12|1122.81|1113.21|288
1698291000000|2023-10-26 03:30:00|1132.16|1122.56|1132.42|1122.82|1143.7|1134.1|1130.8|1121.2|323
1698291300000|2023-10-26 03:35:00|1132.81|1123.21|1128.6|1119|1135|1125.4|1128.6|1119|59
1698291600000|2023-10-26 03:40:00|1128.47|1118.87|1122.07|1112.47|1129.02|1119.42|1121.27|1111.67|167
1698291900000|2023-10-26 03:45:00|1122.5|1112.9|1119.06|1109.46|1122.5|1112.9|1117.85|1108.25|19
1698292200000|2023-10-26 03:50:00|1119.56|1109.96|1112.21|1102.61|1119.56|1109.96|1110.83|1101.23|29
1698292500000|2023-10-26 03:55:00|1112.27|1102.67|1117.24|1107.64|1118.06|1108.46|1112.27|1102.67|98
1698292800000|2023-10-26 04:00:00|1116.93|1107.33|1113.05|1103.45|1116.93|1107.33|1112.76|1103.16|76
1698293100000|2023-10-26 04:05:00|1112.29|1102.69|1113.37|1103.77|1114.93|1105.33|1111.46|1101.86|125
1698293400000|2023-10-26 04:10:00|1113.34|1103.74|1111.13|1101.53|1113.44|1103.84|1111.13|1101.53|44
1698293700000|2023-10-26 04:15:00|1110.63|1101.03|1115.02|1105.42|1115.02|1105.42|1109.93|1100.33|33
1698294300000|2023-10-26 04:25:00|1116.15|1106.55|1119.99|1110.39|1119.99|1110.39|1116.15|1106.55|185
1698294600000|2023-10-26 04:30:00|1119.9|1110.3|1119.96|1110.36|1120.07|1110.47|1115.21|1105.61|198
1698294900000|2023-10-26 04:35:00|1120.06|1110.46|1120.5|1110.9|1121.22|1111.62|1119.3|1109.7|104
1698295500000|2023-10-26 04:45:00|1120.89|1111.29|1121.57|1111.97|1122.65|1113.05|1117.47|1107.87|147
1698295800000|2023-10-26 04:50:00|1120.31|1110.71|1121.9|1112.3|1122.18|1112.58|1116.99|1107.39|91
1698296100000|2023-10-26 04:55:00|1122.1|1112.5|1120.8|1111.2|1122.44|1112.84|1119.59|1109.99|164
1698296400000|2023-10-26 05:00:00|1119.3|1109.7|1116.34|1106.74|1119.8|1110.2|1116.34|1106.74|24
1698296700000|2023-10-26 05:05:00|1116.84|1107.24|1117.09|1107.49|1118.41|1108.81|1115.8|1106.2|17
1698297000000|2023-10-26 05:10:00|1117.59|1107.99|1121.96|1112.36|1123.8|1114.2|1116.59|1106.99|102
1698297300000|2023-10-26 05:15:00|1121.94|1112.34|1118.95|1109.35|1122.92|1113.32|1118.95|1109.35|125
1698297600000|2023-10-26 05:20:00|1118.82|1109.22|1118.44|1108.84|1119.86|1110.26|1118.22|1108.62|16
1698297900000|2023-10-26 05:25:00|1118.22|1108.62|1117.5|1107.9|1119.83|1110.23|1117.48|1107.88|24
1698298200000|2023-10-26 05:30:00|1117|1107.4|1115.58|1105.98|1117.97|1108.37|1115.58|1105.98|26
1698298500000|2023-10-26 05:35:00|1116.08|1106.48|1113.8|1104.2|1116.08|1106.48|1112.8|1103.2|20
1698299400000|2023-10-26 05:50:00|1112.8|1103.2|1111.1|1101.5|1113.39|1103.79|1110.6|1101|38
1698299700000|2023-10-26 05:55:00|1110.6|1101|1109.25|1099.65|1112.12|1102.52|1108.75|1099.15|24
1698300000000|2023-10-26 06:00:00|1108.75|1099.15|1104.54|1094.94|1109.75|1100.15|1104.54|1094.94|11
1698300600000|2023-10-26 06:10:00|1101.85|1092.25|1100.92|1091.32|1102.4|1092.8|1100.19|1090.59|50
1698300900000|2023-10-26 06:15:00|1101.33|1091.73|1102.45|1092.85|1103.52|1093.92|1100.8|1091.2|137
1698301200000|2023-10-26 06:20:00|1102.67|1093.07|1103.22|1093.62|1103.54|1093.94|1101.55|1091.95|133
1698301500000|2023-10-26 06:25:00|1103.21|1093.61|1101.59|1091.99|1103.58|1093.98|1101.39|1091.79|137
1698301800000|2023-10-26 06:30:00|1102.09|1092.49|1102.53|1092.93|1102.7|1093.1|1101.57|1091.97|24
1698303000000|2023-10-26 06:50:00|1108.2|1098.6|1116.64|1107.04|1117.14|1107.54|1108.2|1098.6|50
1698303300000|2023-10-26 06:55:00|1116.59|1106.99|1115.07|1105.47|1116.64|1107.04|1114.22|1104.62|221
1698303600000|2023-10-26 07:00:00|1115.08|1105.48|1115.58|1105.98|1115.58|1105.98|1115.08|1105.48|2
1698304500000|2023-10-26 07:15:00|1127.8|1118.2|1127.19|1117.59|1128.23|1118.63|1127.19|1117.59|21
1698304800000|2023-10-26 07:20:00|1127.69|1118.09|1127.73|1118.13|1133.8|1124.2|1126.8|1117.2|199
1698305100000|2023-10-26 07:25:00|1127.23|1117.63|1128.26|1118.66|1129.15|1119.55|1126.3|1116.7|303
1698305400000|2023-10-26 07:30:00|1128.76|1119.16|1127.28|1117.68|1129.11|1119.51|1125.48|1115.88|111
1698305700000|2023-10-26 07:35:00|1127.27|1117.67|1130.07|1120.47|1131.27|1121.67|1127.01|1117.41|150
1698306000000|2023-10-26 07:40:00|1130.06|1120.46|1128.02|1118.42|1134.59|1124.99|1127.39|1117.79|357
1698306300000|2023-10-26 07:45:00|1128.14|1118.54|1129.5|1119.9|1132.19|1122.59|1127.36|1117.76|216
1698306600000|2023-10-26 07:50:00|1129.4|1119.8|1128.48|1118.88|1130.09|1120.49|1128.48|1118.88|19
1698307200000|2023-10-26 08:00:00|1134.95|1125.35|1135.18|1125.58|1137.8|1128.2|1131.7|1122.1|334
1698307500000|2023-10-26 08:05:00|1135.2|1125.6|1130.17|1120.57|1137.76|1128.16|1130.17|1120.57|245
1698307800000|2023-10-26 08:10:00|1129.67|1120.07|1122.67|1113.07|1130.17|1120.57|1122.67|1113.07|22
1698308100000|2023-10-26 08:15:00|1123.17|1113.57|1120|1110.4|1124.17|1114.57|1119.98|1110.38|131
1698308400000|2023-10-26 08:20:00|1120.03|1110.43|1116.91|1107.31|1120.14|1110.54|1116.41|1106.81|29
1698308700000|2023-10-26 08:25:00|1117.41|1107.81|1111.48|1101.88|1117.41|1107.81|1111.48|1101.88|21
1698309000000|2023-10-26 08:30:00|1111.98|1102.38|1111.48|1101.88|1111.98|1102.38|1111.48|1101.88|2
1698309300000|2023-10-26 08:35:00|1108.23|1098.63|1107.3|1097.7|1110.02|1100.42|1107.3|1097.7|43
1698309600000|2023-10-26 08:40:00|1107.8|1098.2|1106.8|1097.2|1108.22|1098.62|1106.8|1097.2|15
1698309900000|2023-10-26 08:45:00|1107.3|1097.7|1110.07|1100.47|1111.07|1101.47|1107.3|1097.7|16
1698310200000|2023-10-26 08:50:00|1110.57|1100.97|1109.55|1099.95|1111.57|1101.97|1107.56|1097.96|17
1698310500000|2023-10-26 08:55:00|1109.05|1099.45|1105.37|1095.77|1109.45|1099.85|1104.87|1095.27|43
1698310800000|2023-10-26 09:00:00|1105.87|1096.27|1105.87|1096.27|1106.37|1096.77|1104.37|1094.77|9
1698311100000|2023-10-26 09:05:00|1106.87|1097.27|1106.37|1096.77|1106.87|1097.27|1105.87|1096.27|10
1698311400000|2023-10-26 09:10:00|1106.87|1097.27|1103.7|1094.1|1106.87|1097.27|1103.37|1093.77|8
1698314700000|2023-10-26 10:05:00|1086.85|1077.25|1078.59|1068.99|1086.85|1077.25|1077.89|1068.29|16
1698315000000|2023-10-26 10:10:00|1082.09|1072.49|1082.09|1072.49|1082.09|1072.49|1082.09|1072.49|1
1698315300000|2023-10-26 10:15:00|1080.59|1070.99|1084.09|1074.49|1084.09|1074.49|1080.59|1070.99|4
1698315600000|2023-10-26 10:20:00|1084.59|1074.99|1085.09|1075.49|1085.59|1075.99|1084.59|1074.99|4
1698315900000|2023-10-26 10:25:00|1084.59|1074.99|1085.09|1075.49|1085.09|1075.49|1084.59|1074.99|2
1698316200000|2023-10-26 10:30:00|1083.59|1073.99|1085.59|1075.99|1085.59|1075.99|1083.59|1073.99|3
1698316500000|2023-10-26 10:35:00|1085.09|1075.49|1085.59|1075.99|1085.59|1075.99|1085.09|1075.49|2
1698316800000|2023-10-26 10:40:00|1085.09|1075.49|1084.59|1074.99|1085.09|1075.49|1084.59|1074.99|2
1698317100000|2023-10-26 10:45:00|1084.09|1074.49|1089.14|1079.54|1089.14|1079.54|1080.59|1070.99|25
1698317400000|2023-10-26 10:50:00|1089.64|1080.04|1090.59|1080.99|1091.14|1081.54|1088.14|1078.54|29
1698317700000|2023-10-26 10:55:00|1090.09|1080.49|1093.36|1083.76|1093.36|1083.76|1090.09|1080.49|17
1698318000000|2023-10-26 11:00:00|1093.86|1084.26|1097.16|1087.56|1097.24|1087.64|1093.86|1084.26|74
1698318300000|2023-10-26 11:05:00|1097.13|1087.53|1097.24|1087.64|1097.74|1088.14|1095.11|1085.51|84
1698318600000|2023-10-26 11:10:00|1097.74|1088.14|1096.3|1086.7|1098.76|1089.16|1095.83|1086.23|107
1698318900000|2023-10-26 11:15:00|1096.28|1086.68|1092.41|1082.81|1096.29|1086.69|1091.74|1082.14|195
1698319200000|2023-10-26 11:20:00|1092.91|1083.31|1090.33|1080.73|1093.01|1083.41|1088.11|1078.51|235
1698319500000|2023-10-26 11:25:00|1090.83|1081.23|1089.23|1079.63|1091.99|1082.39|1087.33|1077.73|107
1698319800000|2023-10-26 11:30:00|1088.3|1078.7|1091.11|1081.51|1091.73|1082.13|1087.11|1077.51|180
1698320100000|2023-10-26 11:35:00|1091.1|1081.5|1082.05|1072.45|1091.37|1081.77|1082.05|1072.45|258
1698320400000|2023-10-26 11:40:00|1082.27|1072.67|1086.8|1077.2|1088.05|1078.45|1078|1068.4|284
1698320700000|2023-10-26 11:45:00|1087.3|1077.7|1080.23|1070.63|1089.99|1080.39|1078.32|1068.72|243
1698321000000|2023-10-26 11:50:00|1080.27|1070.67|1088.8|1079.2|1088.8|1079.2|1080.27|1070.67|399
1698321300000|2023-10-26 11:55:00|1088.3|1078.7|1090.8|1081.2|1091.65|1082.05|1087.91|1078.31|86
1698321600000|2023-10-26 12:00:00|1090.3|1080.7|1090.8|1081.2|1092.46|1082.86|1089.8|1080.2|127
1698321900000|2023-10-26 12:05:00|1090.3|1080.7|1100.71|1091.11|1100.71|1091.11|1088.1|1078.5|294
1698322200000|2023-10-26 12:10:00|1100.3|1090.7|1099.3|1089.7|1102.62|1093.02|1097.8|1088.2|133
1698322500000|2023-10-26 12:15:00|1098.8|1089.2|1105.88|1096.28|1107.03|1097.43|1098.3|1088.7|160
1698322800000|2023-10-26 12:20:00|1106.38|1096.78|1107.8|1098.2|1107.8|1098.2|1104.53|1094.93|102
1698323100000|2023-10-26 12:25:00|1106.8|1097.2|1108.04|1098.44|1111.27|1101.67|1105.11|1095.51|146
1698323400000|2023-10-26 12:30:00|1107.96|1098.36|1115.68|1106.08|1118.41|1108.81|1107.8|1098.2|219
1698323700000|2023-10-26 12:35:00|1115.3|1105.7|1117.8|1108.2|1118.65|1109.05|1112.82|1103.22|176
1698324000000|2023-10-26 12:40:00|1118.15|1108.55|1120.1|1110.5|1124.8|1115.2|1116.8|1107.2|194
1698324300000|2023-10-26 12:45:00|1119.6|1110|1114.35|1104.75|1121.84|1112.24|1112.37|1102.77|301
1698324600000|2023-10-26 12:50:00|1114.3|1104.7|1117.22|1107.62|1117.46|1107.86|1114.16|1104.56|306
1698324900000|2023-10-26 12:55:00|1117.06|1107.46|1114.39|1104.79|1118.14|1108.54|1114.37|1104.77|220
1698325200000|2023-10-26 13:00:00|1114.42|1104.82|1113.69|1104.09|1116.24|1106.64|1113.3|1103.7|62
1698325500000|2023-10-26 13:05:00|1113.6|1104|1115.59|1105.99|1115.59|1105.99|1113.6|1104|15
1698326100000|2023-10-26 13:15:00|1113.92|1104.32|1116.46|1106.86|1119.29|1109.69|1113.5|1103.9|107
1698326400000|2023-10-26 13:20:00|1116.11|1106.51|1112.25|1102.65|1118.72|1109.12|1111.04|1101.44|178
1698326700000|2023-10-26 13:25:00|1112.27|1102.67|1114.21|1104.61|1114.71|1105.11|1111.44|1101.84|161
1698327000000|2023-10-26 13:30:00|1113.74|1104.14|1110.8|1101.2|1115.1|1105.5|1109.01|1099.41|210
1698327300000|2023-10-26 13:35:00|1110.3|1100.7|1103.43|1093.83|1112.25|1102.65|1102.32|1092.72|229
1698327600000|2023-10-26 13:40:00|1103.95|1094.35|1105.96|1096.36|1108.31|1098.71|1103.18|1093.58|280
1698327900000|2023-10-26 13:45:00|1106.24|1096.64|1102.95|1093.35|1108.27|1098.67|1102.95|1093.35|232
1698328200000|2023-10-26 13:50:00|1103.45|1093.85|1097.56|1087.96|1105.11|1095.51|1097.56|1087.96|136
1698328500000|2023-10-26 13:55:00|1097.42|1087.82|1090.89|1081.29|1098.2|1088.6|1090.3|1080.7|328
1698328800000|2023-10-26 14:00:00|1090.8|1081.2|1096.8|1087.2|1096.8|1087.2|1088.05|1078.45|387
1698329100000|2023-10-26 14:05:00|1096.3|1086.7|1095.54|1085.94|1099.24|1089.64|1095.51|1085.91|121
1698329400000|2023-10-26 14:10:00|1095.53|1085.93|1096.39|1086.79|1098.74|1089.14|1095.53|1085.93|124
1698329700000|2023-10-26 14:15:00|1096.4|1086.8|1090.45|1080.85|1096.96|1087.36|1090.18|1080.58|220
1698330000000|2023-10-26 14:20:00|1090.49|1080.89|1085.21|1075.61|1093.1|1083.5|1081.08|1071.48|285
1698330300000|2023-10-26 14:25:00|1084.61|1075.01|1086.25|1076.65|1086.37|1076.77|1080.36|1070.76|326
1698330600000|2023-10-26 14:30:00|1086.36|1076.76|1067.3|1057.7|1088.8|1079.2|1067.3|1057.7|161
1698330900000|2023-10-26 14:35:00|1066.8|1057.2|1056.3|1046.7|1068.8|1059.2|1047.8|1038.2|117
1698331200000|2023-10-26 14:40:00|1056.8|1047.2|1066.73|1057.13|1068.08|1058.48|1056.3|1046.7|55
1698331500000|2023-10-26 14:45:00|1067.23|1057.63|1072.54|1062.94|1074.76|1065.16|1067.09|1057.49|132
1698331800000|2023-10-26 14:50:00|1072.56|1062.96|1076.4|1066.8|1077.08|1067.48|1071.56|1061.96|198
1698332100000|2023-10-26 14:55:00|1076.41|1066.81|1078.17|1068.57|1080.96|1071.36|1076.3|1066.7|294
1698332400000|2023-10-26 15:00:00|1078.13|1068.53|1073.94|1064.34|1080.46|1070.86|1073.28|1063.68|342
1698332700000|2023-10-26 15:05:00|1073.95|1064.35|1071.84|1062.24|1074.97|1065.37|1069.63|1060.03|349
1698333000000|2023-10-26 15:10:00|1071.85|1062.25|1070.8|1061.2|1072.68|1063.08|1066.21|1056.61|388
1698333300000|2023-10-26 15:15:00|1070.76|1061.16|1061.01|1051.41|1070.8|1061.2|1060|1050.4|230
1698333600000|2023-10-26 15:20:00|1061.33|1051.73|1056.16|1046.56|1063.02|1053.42|1054.66|1045.06|125
1698333900000|2023-10-26 15:25:00|1055.66|1046.06|1051.74|1042.14|1056.1|1046.5|1050.74|1041.14|56
1698334200000|2023-10-26 15:30:00|1052.24|1042.64|1060.21|1050.61|1063.32|1053.72|1050.74|1041.14|96
1698334500000|2023-10-26 15:35:00|1060.71|1051.11|1053.07|1043.47|1060.71|1051.11|1052.77|1043.17|126
1698334800000|2023-10-26 15:40:00|1053.08|1043.48|1046.83|1037.23|1053.43|1043.83|1046.32|1036.72|102
1698335100000|2023-10-26 15:45:00|1047.33|1037.73|1059.04|1049.44|1059.08|1049.48|1047.23|1037.63|263
1698335400000|2023-10-26 15:50:00|1058.98|1049.38|1059.14|1049.54|1060.3|1050.7|1057.07|1047.47|349
1698335700000|2023-10-26 15:55:00|1059.32|1049.72|1055.28|1045.68|1060.92|1051.32|1054.13|1044.53|232
1698336000000|2023-10-26 16:00:00|1055.98|1046.38|1061.95|1052.35|1062.95|1053.35|1055.98|1046.38|130
1698336300000|2023-10-26 16:05:00|1061.26|1051.66|1056.08|1046.48|1061.41|1051.81|1055.97|1046.37|113
1698336600000|2023-10-26 16:10:00|1056.58|1046.98|1056.38|1046.78|1058.3|1048.7|1055.54|1045.94|106
1698336900000|2023-10-26 16:15:00|1056.11|1046.51|1059.28|1049.68|1059.31|1049.71|1056.11|1046.51|60
1698337200000|2023-10-26 16:20:00|1057.6|1048|1051.97|1042.37|1057.6|1048|1051.33|1041.73|91
1698337500000|2023-10-26 16:25:00|1052.47|1042.87|1053.98|1044.38|1054.96|1045.36|1052.14|1042.54|36
1698337800000|2023-10-26 16:30:00|1056.2|1046.6|1053.93|1044.33|1058.03|1048.43|1051.11|1041.51|70
1698338100000|2023-10-26 16:35:00|1053.43|1043.83|1053.11|1043.51|1057.88|1048.28|1052.3|1042.7|180
1698338400000|2023-10-26 16:40:00|1053.61|1044.01|1050.13|1040.53|1054.56|1044.96|1050.13|1040.53|112
1698338700000|2023-10-26 16:45:00|1050.14|1040.54|1049.6|1040|1052.97|1043.37|1048.14|1038.54|120
1698339000000|2023-10-26 16:50:00|1049.07|1039.47|1047.69|1038.09|1051.83|1042.23|1046.38|1036.78|115
1698339300000|2023-10-26 16:55:00|1048.19|1038.59|1052.05|1042.45|1052.21|1042.61|1046.46|1036.86|98
1698339900000|2023-10-26 17:05:00|1058.86|1049.26|1060.02|1050.42|1060.8|1051.2|1055.3|1045.7|191
1698340200000|2023-10-26 17:10:00|1060.15|1050.55|1058.78|1049.18|1061.31|1051.71|1058.22|1048.62|255
1698340500000|2023-10-26 17:15:00|1058.8|1049.2|1057.05|1047.45|1060.02|1050.42|1054.02|1044.42|217
1698340800000|2023-10-26 17:20:00|1057.03|1047.43|1056.42|1046.82|1059.36|1049.76|1056.34|1046.74|65
1698341100000|2023-10-26 17:25:00|1056.34|1046.74|1057.46|1047.86|1058.84|1049.24|1055.8|1046.2|62
1698341400000|2023-10-26 17:30:00|1056.96|1047.36|1056.11|1046.51|1058.33|1048.73|1055.45|1045.85|38
1698341700000|2023-10-26 17:35:00|1055.61|1046.01|1052.36|1042.76|1056.11|1046.51|1047.98|1038.38|70
1698342000000|2023-10-26 17:40:00|1052.37|1042.77|1053.49|1043.89|1054.99|1045.39|1052.03|1042.43|52
1698342300000|2023-10-26 17:45:00|1053.09|1043.49|1053.34|1043.74|1053.93|1044.33|1051.49|1041.89|54
1698342600000|2023-10-26 17:50:00|1053.35|1043.75|1054.32|1044.72|1054.42|1044.82|1051.4|1041.8|100
1698342900000|2023-10-26 17:55:00|1054.37|1044.77|1053.56|1043.96|1054.43|1044.83|1052.5|1042.9|70
1698343200000|2023-10-26 18:00:00|1053.34|1043.74|1057.83|1048.23|1057.83|1048.23|1052.54|1042.94|122
1698343500000|2023-10-26 18:05:00|1057.86|1048.26|1057.32|1047.72|1058.55|1048.95|1056.47|1046.87|117
1698343800000|2023-10-26 18:10:00|1056.6|1047|1059.48|1049.88|1060.35|1050.75|1055.38|1045.78|138
1698344100000|2023-10-26 18:15:00|1059.45|1049.85|1052.53|1042.93|1059.45|1049.85|1052.53|1042.93|27
1698344400000|2023-10-26 18:20:00|1052.02|1042.42|1052.85|1043.25|1054.24|1044.64|1052.02|1042.42|52
1698344700000|2023-10-26 18:25:00|1053.05|1043.45|1051.96|1042.36|1054.13|1044.53|1051.37|1041.77|48
1698345000000|2023-10-26 18:30:00|1051.52|1041.92|1058.17|1048.57|1058.17|1048.57|1051.45|1041.85|93
1698345300000|2023-10-26 18:35:00|1057.67|1048.07|1059.16|1049.56|1059.16|1049.56|1056.27|1046.67|83
1698345600000|2023-10-26 18:40:00|1058.42|1048.82|1057.24|1047.64|1058.81|1049.21|1056.32|1046.72|149
1698345900000|2023-10-26 18:45:00|1056.87|1047.27|1056.74|1047.14|1058.8|1049.2|1056.74|1047.14|17
1698346200000|2023-10-26 18:50:00|1057.24|1047.64|1057.74|1048.14|1057.74|1048.14|1056.74|1047.14|6
1698346500000|2023-10-26 18:55:00|1058.24|1048.64|1057.58|1047.98|1060.43|1050.83|1057.58|1047.98|75
1698346800000|2023-10-26 19:00:00|1057.21|1047.61|1060.29|1050.69|1060.29|1050.69|1055.96|1046.36|43
1698347100000|2023-10-26 19:05:00|1060.79|1051.19|1063.49|1053.89|1063.49|1053.89|1060.79|1051.19|45
1698347400000|2023-10-26 19:10:00|1062.99|1053.39|1061.44|1051.84|1064.82|1055.22|1061.44|1051.84|61
1698347700000|2023-10-26 19:15:00|1061.94|1052.34|1063.31|1053.71|1063.84|1054.24|1061.44|1051.84|28
1698348000000|2023-10-26 19:20:00|1063.37|1053.77|1061.31|1051.71|1065.74|1056.14|1061.31|1051.71|55
1698348300000|2023-10-26 19:25:00|1060.46|1050.86|1062|1052.4|1062.5|1052.9|1060.46|1050.86|32
1698348600000|2023-10-26 19:30:00|1061.5|1051.9|1060.41|1050.81|1062.92|1053.32|1059.5|1049.9|38
1698348900000|2023-10-26 19:35:00|1060.42|1050.82|1064.38|1054.78|1064.38|1054.78|1060.42|1050.82|45
1698349200000|2023-10-26 19:40:00|1064.88|1055.28|1068.27|1058.67|1070.64|1061.04|1064.38|1054.78|114
1698349500000|2023-10-26 19:45:00|1068.24|1058.64|1071.17|1061.57|1072.14|1062.54|1068.24|1058.64|290
1698349800000|2023-10-26 19:50:00|1071.2|1061.6|1073.16|1063.56|1073.92|1064.32|1071.09|1061.49|252
1698350100000|2023-10-26 19:55:00|1073.42|1063.82|1075.3|1065.7|1075.91|1066.31|1073.3|1063.7|117
1698350400000|2023-10-26 20:00:00|1075.32|1065.72|1078.35|1068.75|1079.39|1069.79|1074.3|1064.7|233
1698350700000|2023-10-26 20:05:00|1078.3|1068.7|1080.15|1070.55|1080.2|1070.6|1077.8|1068.2|66
1698351000000|2023-10-26 20:10:00|1080.12|1070.52|1080.96|1071.36|1080.96|1071.36|1079.3|1069.7|97
1698351300000|2023-10-26 20:15:00|1080.46|1070.86|1082.3|1072.7|1083.16|1073.56|1080.36|1070.76|71
1698351600000|2023-10-26 20:20:00|1081.8|1072.2|1081.56|1071.96|1082.47|1072.87|1076.47|1066.87|116
1698351900000|2023-10-26 20:25:00|1081.57|1071.97|1084.48|1074.88|1085.25|1075.65|1081.56|1071.96|144
1698352200000|2023-10-26 20:30:00|1084.44|1074.84|1079.6|1070|1085.11|1075.51|1079.1|1069.5|73
1698352500000|2023-10-26 20:35:00|1080.1|1070.5|1079.55|1069.95|1081.06|1071.46|1079.01|1069.41|66
1698352800000|2023-10-26 20:40:00|1080.05|1070.45|1081.39|1071.79|1082.01|1072.41|1079.55|1069.95|25
1698353100000|2023-10-26 20:45:00|1081.38|1071.78|1079.6|1070|1081.45|1071.85|1079.56|1069.96|24
1698353400000|2023-10-26 20:50:00|1079.4|1069.8|1079.07|1069.47|1079.6|1070|1077.62|1068.02|14
1698353700000|2023-10-26 20:55:00|1078.57|1068.97|1080.01|1070.41|1080.01|1070.41|1077.5|1067.9|18
1698354000000|2023-10-26 21:00:00|1080.34|1070.74|1078.48|1068.88|1081.08|1071.48|1076.65|1067.05|312
1698354300000|2023-10-26 21:05:00|1078.79|1069.19|1081.97|1072.37|1082.1|1072.5|1078.79|1069.19|327
1698354600000|2023-10-26 21:10:00|1081.98|1072.38|1082.85|1073.25|1084.93|1075.33|1081.33|1071.73|255
1698354900000|2023-10-26 21:15:00|1083.02|1073.42|1081.91|1072.31|1083.02|1073.42|1079.68|1070.08|272
1698355200000|2023-10-26 21:20:00|1082.3|1072.7|1080.87|1071.27|1082.3|1072.7|1079.1|1069.5|300
1698355500000|2023-10-26 21:25:00|1080.88|1071.28|1078.62|1069.02|1080.88|1071.28|1078.51|1068.91|240
1698355800000|2023-10-26 21:30:00|1078.63|1069.03|1075.51|1065.91|1078.93|1069.33|1075.5|1065.9|214
1698356100000|2023-10-26 21:35:00|1075.5|1065.9|1077.64|1068.04|1078.09|1068.49|1074.37|1064.77|244
1698356400000|2023-10-26 21:40:00|1077.59|1067.99|1076.89|1067.29|1078.36|1068.76|1076.66|1067.06|131
1698356700000|2023-10-26 21:45:00|1076.9|1067.3|1077.83|1068.23|1078.06|1068.46|1076.11|1066.51|113
1698357000000|2023-10-26 21:50:00|1078.33|1068.73|1078.49|1068.89|1079.87|1070.27|1077.76|1068.16|103
1698357300000|2023-10-26 21:55:00|1078.44|1068.84|1076.73|1067.13|1080.43|1070.83|1076.73|1067.13|135
1698357600000|2023-10-26 22:00:00|1077.23|1067.63|1079.97|1070.37|1079.97|1070.37|1077.23|1067.63|72
1698357900000|2023-10-26 22:05:00|1080.27|1070.67|1082.14|1072.54|1084.3|1074.7|1080.21|1070.61|212
1698358200000|2023-10-26 22:10:00|1082.15|1072.55|1093.06|1083.46|1099.51|1089.91|1081.14|1071.54|224
1698358500000|2023-10-26 22:15:00|1093.05|1083.45|1090.28|1080.68|1094.97|1085.37|1090.26|1080.66|373
1698358800000|2023-10-26 22:20:00|1090.29|1080.69|1091.06|1081.46|1093.19|1083.59|1087.92|1078.32|162
1698359100000|2023-10-26 22:25:00|1091.19|1081.59|1102.96|1093.36|1103.46|1093.86|1091.19|1081.59|298
1698359400000|2023-10-26 22:30:00|1103.18|1093.58|1104.73|1095.13|1108.16|1098.56|1103.04|1093.44|369
1698359700000|2023-10-26 22:35:00|1104.72|1095.12|1106.92|1097.32|1111.03|1101.43|1104.31|1094.71|353
1698360000000|2023-10-26 22:40:00|1106.41|1096.81|1106.81|1097.21|1108.08|1098.48|1105.33|1095.73|202
1698360300000|2023-10-26 22:45:00|1106.7|1097.1|1108.39|1098.79|1111.41|1101.81|1105.3|1095.7|161
1698360600000|2023-10-26 22:50:00|1107.89|1098.29|1104.19|1094.59|1109.02|1099.42|1102.94|1093.34|108
1698360900000|2023-10-26 22:55:00|1103.38|1093.78|1108.49|1098.89|1109.11|1099.51|1103.38|1093.78|229
1698361200000|2023-10-26 23:00:00|1108.41|1098.81|1104.3|1094.7|1111.19|1101.59|1104.3|1094.7|247
1698361500000|2023-10-26 23:05:00|1104.31|1094.71|1112.82|1103.22|1112.82|1103.22|1104.15|1094.55|298
1698361800000|2023-10-26 23:10:00|1112.8|1103.2|1112.3|1102.7|1112.8|1103.2|1112.2|1102.6|25
1698414000000|2023-10-27 13:40:00|1115.95|1106.35|1114.9|1105.3|1118.8|1109.2|1111.1|1101.5|452
1698414300000|2023-10-27 13:45:00|1115.05|1105.45|1115.75|1106.15|1118.8|1109.2|1113.6|1104|605
1698414600000|2023-10-27 13:50:00|1115.7|1106.1|1113.35|1103.75|1116.85|1107.25|1111.15|1101.55|634
1698414900000|2023-10-27 13:55:00|1113.2|1103.6|1114.31|1104.71|1114.81|1105.21|1111.7|1102.1|431
1698415200000|2023-10-27 14:00:00|1114.2|1104.6|1109.69|1100.09|1114.2|1104.6|1107.25|1097.65|728
1698415500000|2023-10-27 14:05:00|1109.94|1100.34|1107.82|1098.22|1110.8|1101.2|1105.25|1095.65|647
1698415800000|2023-10-27 14:10:00|1107.77|1098.17|1109.8|1100.2|1109.81|1100.21|1106.15|1096.55|294
1698416100000|2023-10-27 14:15:00|1107.06|1097.46|1106.9|1097.3|1109.75|1100.15|1106.2|1096.6|264
1698416400000|2023-10-27 14:20:00|1103.1|1093.5|1098.05|1088.45|1103.25|1093.65|1096.7|1087.1|552
1698416700000|2023-10-27 14:25:00|1098.35|1088.75|1095.65|1086.05|1101.4|1091.8|1095.65|1086.05|581
1698417000000|2023-10-27 14:30:00|1095.45|1085.85|1090.45|1080.85|1098.26|1088.66|1086.85|1077.25|746
1698417300000|2023-10-27 14:35:00|1090.06|1080.46|1096.8|1087.2|1098.8|1089.2|1090.01|1080.41|411
1698417600000|2023-10-27 14:40:00|1096.7|1087.1|1099.7|1090.1|1102.8|1093.2|1096.25|1086.65|195
1698417900000|2023-10-27 14:45:00|1099.65|1090.05|1097.25|1087.65|1100.93|1091.33|1095.11|1085.51|287
1698418200000|2023-10-27 14:50:00|1097.3|1087.7|1098.37|1088.77|1098.87|1089.27|1096.62|1087.02|249
1698418500000|2023-10-27 14:55:00|1098.05|1088.45|1096.8|1087.2|1099.67|1090.07|1095.65|1086.05|407
1698418800000|2023-10-27 15:00:00|1096.7|1087.1|1091.4|1081.8|1097.78|1088.18|1088.85|1079.25|570
1698419100000|2023-10-27 15:05:00|1091.48|1081.88|1095.3|1085.7|1098.3|1088.7|1087.7|1078.1|423
1698419400000|2023-10-27 15:10:00|1095.4|1085.8|1095.8|1086.2|1095.93|1086.33|1092.35|1082.75|447
1698419700000|2023-10-27 15:15:00|1095.85|1086.25|1094.85|1085.25|1097.8|1088.2|1094.1|1084.5|356
1698420000000|2023-10-27 15:20:00|1094.8|1085.2|1096.85|1087.25|1096.85|1087.25|1093.8|1084.2|357
1698420300000|2023-10-27 15:25:00|1096.1|1086.5|1096.3|1086.7|1096.3|1086.7|1093.2|1083.6|189
1698420600000|2023-10-27 15:30:00|1101.3|1091.7|1104.74|1095.14|1105.8|1096.2|1101.3|1091.7|68
1698420900000|2023-10-27 15:35:00|1104.75|1095.15|1106.45|1096.85|1108.8|1099.2|1102.9|1093.3|199
1698421200000|2023-10-27 15:40:00|1106.5|1096.9|1113.8|1104.2|1114.3|1104.7|1105.71|1096.11|207
1698421500000|2023-10-27 15:45:00|1114.8|1105.2|1109.3|1099.7|1120.8|1111.2|1109.15|1099.55|321
1698421800000|2023-10-27 15:50:00|1109.5|1099.9|1109.5|1099.9|1117.3|1107.7|1108.85|1099.25|450
1698422100000|2023-10-27 15:55:00|1109.55|1099.95|1111.3|1101.7|1113.33|1103.73|1109.15|1099.55|318
1698422400000|2023-10-27 16:00:00|1111.4|1101.8|1103.7|1094.1|1111.45|1101.85|1103.45|1093.85|618
1698422700000|2023-10-27 16:05:00|1103.8|1094.2|1114.95|1105.35|1121.8|1112.2|1102.65|1093.05|473
1698423000000|2023-10-27 16:10:00|1115.1|1105.5|1118|1108.4|1121.3|1111.7|1114.1|1104.5|408
1698423300000|2023-10-27 16:15:00|1117.95|1108.35|1115.65|1106.05|1119.25|1109.65|1112.65|1103.05|419
1698423600000|2023-10-27 16:20:00|1115.47|1105.87|1110.75|1101.15|1115.65|1106.05|1109.65|1100.05|453
1698423900000|2023-10-27 16:25:00|1110.98|1101.38|1109.76|1100.16|1113.15|1103.55|1106.7|1097.1|417
1698424200000|2023-10-27 16:30:00|1109.96|1100.36|1105.25|1095.65|1110.06|1100.46|1103.35|1093.75|392
1698424500000|2023-10-27 16:35:00|1105.6|1096|1104.95|1095.35|1107.09|1097.49|1103.85|1094.25|315
1698424800000|2023-10-27 16:40:00|1104.9|1095.3|1100.4|1090.8|1105.9|1096.3|1099.6|1090|478
1698425100000|2023-10-27 16:45:00|1100.6|1091|1093.6|1084|1101.8|1092.2|1090.6|1081|712
1698425400000|2023-10-27 16:50:00|1093.45|1083.85|1099.6|1090|1102.4|1092.8|1093.45|1083.85|309
1698425700000|2023-10-27 16:55:00|1099.45|1089.85|1098.88|1089.28|1100.35|1090.75|1094.8|1085.2|360
1698426000000|2023-10-27 17:00:00|1098.8|1089.2|1099.3|1089.7|1102.3|1092.7|1097.45|1087.85|173
1698426300000|2023-10-27 17:05:00|1099.15|1089.55|1093.78|1084.18|1099.19|1089.59|1076.4|1066.8|374
1698426600000|2023-10-27 17:10:00|1094.28|1084.68|1114.51|1104.91|1114.65|1105.05|1093.7|1084.1|362
1698426900000|2023-10-27 17:15:00|1114.01|1104.41|1137.3|1127.7|1142.68|1133.08|1111.6|1102|808
1698427200000|2023-10-27 17:20:00|1137.15|1127.55|1132.9|1123.3|1139|1129.4|1117.75|1108.15|830
1698427500000|2023-10-27 17:25:00|1133.01|1123.41|1126.98|1117.38|1143.39|1133.79|1126.21|1116.61|282
1698427800000|2023-10-27 17:30:00|1126.69|1117.09|1124.65|1115.05|1130.8|1121.2|1120.6|1111|405
1698428100000|2023-10-27 17:35:00|1125|1115.4|1125.85|1116.25|1128.8|1119.2|1124.5|1114.9|669
1698428400000|2023-10-27 17:40:00|1125.9|1116.3|1124.12|1114.52|1140.8|1131.2|1123.45|1113.85|273
1698428700000|2023-10-27 17:45:00|1123.95|1114.35|1129.8|1120.2|1132.3|1122.7|1123.65|1114.05|80
1698429000000|2023-10-27 17:50:00|1130.8|1121.2|1125.05|1115.45|1133.8|1124.2|1124.05|1114.45|348
1698429300000|2023-10-27 17:55:00|1125|1115.4|1121.7|1112.1|1127.8|1118.2|1121.7|1112.1|553
1698429600000|2023-10-27 18:00:00|1121.65|1112.05|1126|1116.4|1129.8|1120.2|1120.75|1111.15|347
1698429900000|2023-10-27 18:05:00|1123.83|1114.23|1121.25|1111.65|1125.16|1115.56|1120.55|1110.95|510
1698430200000|2023-10-27 18:10:00|1121|1111.4|1122.85|1113.25|1126.8|1117.2|1119.25|1109.65|409
1698430500000|2023-10-27 18:15:00|1123.83|1114.23|1122.8|1113.2|1126.1|1116.5|1122.05|1112.45|177
1698430800000|2023-10-27 18:20:00|1123.89|1114.29|1114.22|1104.62|1124.7|1115.1|1109.95|1100.35|488
1698431100000|2023-10-27 18:25:00|1114.17|1104.57|1092.75|1083.15|1115|1105.4|1092.7|1083.1|787
1698431400000|2023-10-27 18:30:00|1092.8|1083.2|1095.6|1086|1102.6|1093|1090.45|1080.85|689
1698431700000|2023-10-27 18:35:00|1095.65|1086.05|1112.1|1102.5|1112.1|1102.5|1095.45|1085.85|426
1698432000000|2023-10-27 18:40:00|1112.6|1103|1116.6|1107|1121.15|1111.55|1112.1|1102.5|439
1698432300000|2023-10-27 18:45:00|1116.55|1106.95|1106.4|1096.8|1117.9|1108.3|1105.25|1095.65|608
1698432600000|2023-10-27 18:50:00|1106.45|1096.85|1104.45|1094.85|1108.08|1098.48|1103.25|1093.65|492
1698432900000|2023-10-27 18:55:00|1104.5|1094.9|1103.1|1093.5|1104.9|1095.3|1100.4|1090.8|465
1698433200000|2023-10-27 19:00:00|1102.6|1093|1105.4|1095.8|1109.8|1100.2|1098.55|1088.95|534
1698433500000|2023-10-27 19:05:00|1103.4|1093.8|1106.3|1096.7|1106.3|1096.7|1101.85|1092.25|388
1698433800000|2023-10-27 19:10:00|1105.46|1095.86|1107.21|1097.61|1107.75|1098.15|1103.9|1094.3|366
1698434100000|2023-10-27 19:15:00|1106.29|1096.69|1105.1|1095.5|1107.21|1097.61|1103.85|1094.25|218
1698434700000|2023-10-27 19:25:00|1102.7|1093.1|1103.15|1093.55|1104.7|1095.1|1101.7|1092.1|278
1698435000000|2023-10-27 19:30:00|1103.4|1093.8|1107.5|1097.9|1107.6|1098|1103.2|1093.6|238
1698435300000|2023-10-27 19:35:00|1107.45|1097.85|1105.95|1096.35|1107.8|1098.2|1104.8|1095.2|187
1698435600000|2023-10-27 19:40:00|1106|1096.4|1112.05|1102.45|1114.15|1104.55|1105.25|1095.65|321
1698435900000|2023-10-27 19:45:00|1112|1102.4|1113.85|1104.25|1116.05|1106.45|1111.3|1101.7|273
1698436200000|2023-10-27 19:50:00|1113.8|1104.2|1111.5|1101.9|1114.85|1105.25|1111.5|1101.9|94
1698436500000|2023-10-27 19:55:00|1114.15|1104.55|1116.55|1106.95|1116.55|1106.95|1113.9|1104.3|13
1698436800000|2023-10-27 20:00:00|1116.3|1106.7|1118.23|1108.63|1119.64|1110.04|1113.4|1103.8|516
1698437100000|2023-10-27 20:05:00|1118.24|1108.64|1124.22|1114.62|1125.53|1115.93|1117.67|1108.07|564
1698437400000|2023-10-27 20:10:00|1124.26|1114.66|1127|1117.4|1127.93|1118.33|1122.54|1112.94|514
1698437700000|2023-10-27 20:15:00|1126.98|1117.38|1129.67|1120.07|1129.67|1120.07|1125.85|1116.25|556
1698438000000|2023-10-27 20:20:00|1129.68|1120.08|1127.93|1118.33|1130.96|1121.36|1125.85|1116.25|574
1698438300000|2023-10-27 20:25:00|1127.95|1118.35|1123.18|1113.58|1129.4|1119.8|1123.18|1113.58|605
1698438600000|2023-10-27 20:30:00|1123.15|1113.55|1124.7|1115.1|1125.36|1115.76|1123|1113.4|550
1698438900000|2023-10-27 20:35:00|1124.67|1115.07|1129.82|1120.22|1130.25|1120.65|1123.92|1114.32|665
1698439200000|2023-10-27 20:40:00|1129.81|1120.21|1126.09|1116.49|1130.78|1121.18|1124.33|1114.73|672
1698439500000|2023-10-27 20:45:00|1126.03|1116.43|1124.34|1114.74|1127.32|1117.72|1121.08|1112.65|347
1698439800000|2023-10-27 20:50:00|1125.1|1115.5|1126.23|1116.63|1129.75|1120.15|1123.63|1114.03|519
1698440100000|2023-10-27 20:55:00|1126.2|1116.6|1131.8|1122.2|1131.8|1122.2|1122.83|1113.23|545
1698476400000|2023-10-28 07:00:00|1141.5|1131.9|1137.43|1127.83|1143.49|1133.89|1135.45|1125.85|659
1698476700000|2023-10-28 07:05:00|1137.44|1127.84|1136.65|1127.05|1138.55|1128.95|1136.58|1126.98|459
1698477000000|2023-10-28 07:10:00|1136.62|1127.02|1135.39|1125.79|1138.22|1128.62|1134.58|1124.98|527
1698477300000|2023-10-28 07:15:00|1135.48|1125.88|1139.55|1129.95|1139.55|1129.95|1135.31|1125.71|538
1698477600000|2023-10-28 07:20:00|1139.44|1129.84|1141.61|1132.01|1142.58|1132.98|1139.34|1129.74|555
1698477900000|2023-10-28 07:25:00|1141.59|1131.99|1140.93|1131.33|1142.16|1132.56|1138.27|1128.67|472
1698478200000|2023-10-28 07:30:00|1141.09|1131.49|1140.34|1130.74|1141.95|1132.35|1137.72|1128.12|448
1698478500000|2023-10-28 07:35:00|1140.35|1130.75|1137.42|1127.82|1141.77|1132.17|1137.36|1127.76|280
1698478800000|2023-10-28 07:40:00|1137.41|1127.81|1135.43|1125.83|1139.25|1129.65|1134.92|1125.32|501
1698479100000|2023-10-28 07:45:00|1135.45|1125.85|1138.3|1128.7|1138.37|1128.77|1134.79|1125.19|486
1698479400000|2023-10-28 07:50:00|1138.22|1128.62|1140.87|1131.27|1141.39|1131.79|1138.05|1128.45|432
1698479700000|2023-10-28 07:55:00|1140.92|1131.32|1135.37|1125.77|1141.52|1131.92|1135.3|1125.7|419
1698480000000|2023-10-28 08:00:00|1135.34|1125.74|1136.63|1127.03|1140.99|1131.39|1134.3|1124.7|522
1698480300000|2023-10-28 08:05:00|1136.43|1126.83|1136.9|1127.3|1137.98|1128.38|1131.25|1121.65|723
1698480600000|2023-10-28 08:10:00|1136.41|1126.81|1140.07|1130.47|1140.37|1130.77|1136.19|1126.59|643
1698480900000|2023-10-28 08:15:00|1140.14|1130.54|1144.9|1135.3|1145.44|1135.84|1138.56|1128.96|746
1698481200000|2023-10-28 08:20:00|1144.97|1135.37|1139.23|1129.63|1145.02|1135.42|1135.92|1126.32|673
1698481500000|2023-10-28 08:25:00|1139.24|1129.64|1138.02|1128.42|1140.72|1131.12|1137.24|1127.64|372
1698481800000|2023-10-28 08:30:00|1138.21|1128.61|1141.95|1132.35|1142.7|1133.1|1137.88|1128.28|477
1698482100000|2023-10-28 08:35:00|1141.94|1132.34|1144.29|1134.69|1144.87|1135.27|1140.54|1130.94|580
1698482400000|2023-10-28 08:40:00|1144.22|1134.62|1152.2|1142.6|1152.83|1143.23|1143.41|1133.81|617
1698482700000|2023-10-28 08:45:00|1152.06|1142.46|1154.05|1144.45|1154.37|1144.77|1148.25|1138.65|730
1698483000000|2023-10-28 08:50:00|1154.08|1144.48|1150.11|1140.51|1154.62|1145.02|1148.09|1138.49|724
1698483300000|2023-10-28 08:55:00|1150.15|1140.55|1150.89|1141.29|1153.04|1143.44|1149.27|1139.67|504
1698483600000|2023-10-28 09:00:00|1150.92|1141.32|1154.51|1144.91|1155.01|1145.41|1150.83|1141.23|642
1698483900000|2023-10-28 09:05:00|1154.59|1144.99|1157.41|1147.81|1159.39|1149.79|1152.28|1142.68|644
1698484200000|2023-10-28 09:10:00|1157.34|1147.74|1159.32|1149.72|1160.78|1151.18|1155.17|1145.57|673
1698484500000|2023-10-28 09:15:00|1159.34|1149.74|1158.16|1148.56|1162.42|1152.82|1158.08|1148.48|629
1698484800000|2023-10-28 09:20:00|1158.17|1148.57|1160.39|1150.79|1163.41|1153.81|1155.4|1145.8|756
1698485100000|2023-10-28 09:25:00|1160.38|1150.78|1159.37|1149.77|1161.05|1151.45|1157.34|1147.74|692
1698485400000|2023-10-28 09:30:00|1159.36|1149.76|1154.47|1144.87|1161.89|1152.29|1154.39|1144.79|630
1698485700000|2023-10-28 09:35:00|1154.45|1144.85|1158.25|1148.65|1158.73|1149.13|1153.6|1144|395
1698486000000|2023-10-28 09:40:00|1158.24|1148.64|1161.53|1151.93|1161.68|1152.08|1157.34|1147.74|456
1698486300000|2023-10-28 09:45:00|1161.52|1151.92|1159.54|1149.94|1161.65|1152.05|1158.43|1148.83|418
1698486600000|2023-10-28 09:50:00|1159.43|1149.83|1160.62|1151.02|1163.62|1154.02|1158.54|1148.94|484
1698486900000|2023-10-28 09:55:00|1160.7|1151.1|1155.65|1146.05|1161.26|1151.66|1154.75|1145.15|511
1698487200000|2023-10-28 10:00:00|1155.57|1145.97|1154.6|1145|1157.2|1147.6|1153.6|1144|493
1698487500000|2023-10-28 10:05:00|1154.59|1144.99|1155.28|1145.68|1157|1147.4|1154.12|1144.52|424
1698487800000|2023-10-28 10:10:00|1155.15|1145.55|1162.18|1152.58|1163.86|1154.26|1155.15|1145.55|574
1698488100000|2023-10-28 10:15:00|1162.32|1152.72|1159.68|1150.08|1163.95|1154.35|1159.53|1149.93|534
1698488400000|2023-10-28 10:20:00|1159.7|1150.1|1161.25|1151.65|1162.46|1152.86|1158.22|1148.62|543
1698488700000|2023-10-28 10:25:00|1161.35|1151.75|1159.34|1149.74|1164.24|1154.64|1159.19|1149.59|573
1698489000000|2023-10-28 10:30:00|1159.04|1149.44|1156.24|1146.64|1159.98|1150.38|1156|1146.4|552
1698489300000|2023-10-28 10:35:00|1156.32|1146.72|1153.35|1143.75|1157.19|1147.59|1151.78|1142.18|462
1698489600000|2023-10-28 10:40:00|1153.33|1143.73|1152.19|1142.59|1153.33|1143.73|1151.27|1141.67|427
1698489900000|2023-10-28 10:45:00|1152.2|1142.6|1152.27|1142.67|1153.04|1143.44|1151.34|1141.74|364
1698490200000|2023-10-28 10:50:00|1151.79|1142.19|1154.36|1144.76|1154.36|1144.76|1151.79|1142.19|338
1698490500000|2023-10-28 10:55:00|1154.37|1144.77|1154.36|1144.76|1154.77|1145.17|1153.23|1143.63|344
1698490800000|2023-10-28 11:00:00|1154.38|1144.78|1161.22|1151.62|1161.22|1151.62|1153.27|1143.67|460
1698491100000|2023-10-28 11:05:00|1161.23|1151.63|1162.26|1152.66|1163.8|1154.2|1158.53|1148.93|601
1698491400000|2023-10-28 11:10:00|1162.18|1152.58|1163.96|1154.36|1164.33|1154.73|1161.31|1151.71|458
1698491700000|2023-10-28 11:15:00|1164.01|1154.41|1158.01|1148.41|1164.1|1154.5|1157.11|1147.51|621
1698492000000|2023-10-28 11:20:00|1158|1148.4|1159.37|1149.77|1162.74|1153.14|1157.85|1148.25|790
1698492300000|2023-10-28 11:25:00|1159.34|1149.74|1153.72|1144.12|1159.34|1149.74|1151.44|1141.84|706
1698492600000|2023-10-28 11:30:00|1153.7|1144.1|1152.95|1143.35|1158.05|1148.45|1152.3|1142.7|545
1698492900000|2023-10-28 11:35:00|1152.92|1143.32|1146.14|1136.54|1153.55|1143.95|1145.61|1136.01|696
1698493200000|2023-10-28 11:40:00|1146.07|1136.47|1141.65|1132.05|1146.58|1136.98|1141.52|1131.92|744
1698493500000|2023-10-28 11:45:00|1141.67|1132.07|1141.66|1132.06|1143.74|1134.14|1140.72|1131.12|593
1698493800000|2023-10-28 11:50:00|1141.59|1131.99|1140.43|1130.83|1142.83|1133.23|1137.43|1127.83|574
1698494100000|2023-10-28 11:55:00|1140.38|1130.78|1139.78|1130.18|1140.71|1131.11|1138.42|1128.82|701
1698494400000|2023-10-28 12:00:00|1139.82|1130.22|1141.68|1132.08|1141.68|1132.08|1137.46|1127.86|545
1698494700000|2023-10-28 12:05:00|1141.6|1132|1143.04|1133.44|1143.33|1133.73|1140.6|1131|509
1698495000000|2023-10-28 12:10:00|1143.08|1133.48|1137.91|1128.31|1143.32|1133.72|1137|1127.4|486
1698495300000|2023-10-28 12:15:00|1137.88|1128.28|1137.99|1128.39|1139.38|1129.78|1136.7|1127.1|629
1698495600000|2023-10-28 12:20:00|1138.2|1128.6|1134.83|1125.23|1138.51|1128.91|1132.33|1122.73|677
1698495900000|2023-10-28 12:25:00|1134.78|1125.18|1124.08|1114.48|1135.25|1125.65|1122.18|1113.12|847
1698496200000|2023-10-28 12:30:00|1124.09|1114.49|1126.86|1117.26|1127.26|1117.66|1123.37|1113.77|704
1698496500000|2023-10-28 12:35:00|1126.9|1117.3|1126.24|1116.64|1128.81|1119.21|1125.22|1115.62|593
1698496800000|2023-10-28 12:40:00|1126.26|1116.66|1127.66|1118.06|1129.27|1119.67|1126.24|1116.64|499
1698497100000|2023-10-28 12:45:00|1127.79|1118.19|1120.02|1110.42|1129|1119.4|1113.44|1105.96|858
1698497400000|2023-10-28 12:50:00|1120.37|1110.77|1122.08|1112.48|1123.43|1113.83|1118.48|1108.88|812
1698497700000|2023-10-28 12:55:00|1121.94|1112.34|1122.01|1112.41|1125.81|1116.21|1120.99|1111.39|710
1698498000000|2023-10-28 13:00:00|1121.95|1112.35|1122.1|1112.5|1122.24|1112.64|1117.78|1108.18|621
1698498300000|2023-10-28 13:05:00|1122|1112.4|1125.74|1116.14|1126.64|1117.04|1122|1112.4|586
1698498600000|2023-10-28 13:10:00|1125.68|1116.08|1125.24|1115.64|1125.96|1116.36|1124.35|1114.75|469
1698498900000|2023-10-28 13:15:00|1125.23|1115.63|1125.26|1115.66|1125.86|1116.26|1123.05|1113.45|372
1698499200000|2023-10-28 13:20:00|1125.25|1115.65|1127.51|1117.91|1128.3|1118.7|1125.08|1115.48|523
1698499500000|2023-10-28 13:25:00|1127.32|1117.72|1128.35|1118.75|1128.51|1118.91|1125.51|1115.91|438
1698499800000|2023-10-28 13:30:00|1128.37|1118.77|1128.4|1118.8|1128.83|1119.23|1128.02|1118.42|323
1698500100000|2023-10-28 13:35:00|1128.39|1118.79|1125.11|1115.51|1128.41|1118.81|1124.55|1114.95|384
1698500400000|2023-10-28 13:40:00|1125.09|1115.49|1125|1115.4|1125.91|1116.31|1124.23|1114.63|283
1698500700000|2023-10-28 13:45:00|1124.91|1115.31|1126.47|1116.87|1126.74|1117.14|1124.91|1115.31|249
1698501000000|2023-10-28 13:50:00|1126.49|1116.89|1125.83|1116.23|1126.54|1116.94|1125.14|1115.54|275
1698501300000|2023-10-28 13:55:00|1125.86|1116.26|1126.89|1117.29|1127.54|1117.94|1124.81|1115.21|308
1698501600000|2023-10-28 14:00:00|1126.98|1117.38|1122.93|1113.33|1127.02|1117.42|1122.56|1112.96|486
1698501900000|2023-10-28 14:05:00|1122.95|1113.35|1122.2|1112.6|1123.11|1113.51|1121.36|1111.76|363
1698502200000|2023-10-28 14:10:00|1122.17|1112.57|1124.29|1114.69|1125.26|1115.66|1120.34|1110.74|384
1698502500000|2023-10-28 14:15:00|1124.32|1114.72|1122.16|1112.56|1124.98|1115.38|1121.4|1111.8|378
1698502800000|2023-10-28 14:20:00|1122.13|1112.53|1124.84|1115.24|1125.98|1116.38|1121.36|1111.76|362
1698503100000|2023-10-28 14:25:00|1124.79|1115.19|1123.48|1113.88|1126.76|1117.16|1121.9|1112.3|428
1698503400000|2023-10-28 14:30:00|1123.51|1113.91|1123.49|1113.89|1126.96|1117.36|1122.89|1113.29|457
1698503700000|2023-10-28 14:35:00|1123.39|1113.79|1122.25|1112.65|1123.63|1114.03|1120.89|1111.29|389
1698504000000|2023-10-28 14:40:00|1122.21|1112.61|1117.88|1108.28|1122.36|1112.76|1116.26|1106.66|461
1698504300000|2023-10-28 14:45:00|1117.79|1108.19|1119.02|1109.42|1120.3|1110.7|1116.46|1106.86|491
1698504600000|2023-10-28 14:50:00|1119.1|1109.5|1117.6|1108|1119.28|1109.68|1117.42|1107.82|422
1698504900000|2023-10-28 14:55:00|1117.59|1107.99|1119.82|1110.22|1119.94|1110.34|1114.57|1104.97|496
1698505200000|2023-10-28 15:00:00|1119.81|1110.21|1118.51|1108.91|1120.44|1110.84|1116.62|1107.02|441
1698505500000|2023-10-28 15:05:00|1118.5|1108.9|1124.84|1115.24|1125.34|1115.74|1118.41|1108.81|498
1698505800000|2023-10-28 15:10:00|1124.98|1115.38|1121.51|1111.91|1125|1115.4|1120.97|1111.37|435
1698506100000|2023-10-28 15:15:00|1121.52|1111.92|1116.96|1107.36|1122.6|1113|1116.91|1107.31|604
1698506400000|2023-10-28 15:20:00|1117|1107.4|1120.34|1110.74|1121.89|1112.29|1116.95|1107.35|423
1698506700000|2023-10-28 15:25:00|1120.19|1110.59|1119.17|1109.57|1120.33|1110.73|1118.15|1108.55|321
1698507000000|2023-10-28 15:30:00|1119.16|1109.56|1118.9|1109.3|1121.98|1112.38|1118.14|1108.54|402
1698507300000|2023-10-28 15:35:00|1118.93|1109.33|1120.55|1110.95|1121.12|1111.52|1118.86|1109.26|401
1698507600000|2023-10-28 15:40:00|1120.83|1111.23|1119.08|1109.48|1120.83|1111.23|1117.95|1108.35|445
1698507900000|2023-10-28 15:45:00|1119.03|1109.43|1118.06|1108.46|1120.2|1110.6|1118.06|1108.46|387
1698508200000|2023-10-28 15:50:00|1118.1|1108.5|1120.77|1111.17|1120.8|1111.2|1116.25|1106.65|496
1698508500000|2023-10-28 15:55:00|1120.26|1110.66|1121.18|1111.58|1121.26|1111.66|1119.3|1109.7|338
1698508800000|2023-10-28 16:00:00|1121.12|1111.52|1114.34|1104.74|1121.18|1111.58|1105.65|1098.15|673
1698509100000|2023-10-28 16:05:00|1114.35|1104.75|1111.37|1101.77|1114.35|1104.75|1109.91|1100.31|556
1698509400000|2023-10-28 16:10:00|1111.34|1101.74|1107.39|1097.79|1111.87|1102.27|1107.06|1097.46|821
1698509700000|2023-10-28 16:15:00|1107.43|1097.83|1103.27|1093.67|1108.53|1098.93|1101.37|1091.77|666
1698510000000|2023-10-28 16:20:00|1103.24|1093.64|1105.75|1096.15|1105.94|1096.34|1102.15|1092.55|558
1698510300000|2023-10-28 16:25:00|1105.73|1096.13|1106.92|1097.32|1108.33|1098.73|1104.48|1094.88|550
1698510600000|2023-10-28 16:30:00|1106.98|1097.38|1105.21|1095.61|1107.35|1097.75|1103.7|1094.1|397
1698510900000|2023-10-28 16:35:00|1105.24|1095.64|1108.23|1098.63|1108.33|1098.73|1105.21|1095.61|329
1698511200000|2023-10-28 16:40:00|1108.1|1098.5|1108.67|1099.07|1109.5|1099.9|1106.4|1096.8|358
1698511500000|2023-10-28 16:45:00|1108.66|1099.06|1110.49|1100.89|1112.3|1102.7|1108.37|1098.77|452
1698511800000|2023-10-28 16:50:00|1110.54|1100.94|1109.54|1099.94|1110.87|1101.27|1107.99|1098.39|383
1698512100000|2023-10-28 16:55:00|1109.53|1099.93|1109.77|1100.17|1110.15|1100.55|1108.39|1098.79|386
1698512400000|2023-10-28 17:00:00|1109.85|1100.25|1107.47|1097.87|1111.78|1102.18|1107.29|1097.69|409
1698512700000|2023-10-28 17:05:00|1107.48|1097.88|1107.61|1098.01|1107.93|1098.33|1106.43|1096.83|360
1698513000000|2023-10-28 17:10:00|1107.62|1098.02|1106.27|1096.67|1108.25|1098.65|1105.76|1096.16|267
1698513300000|2023-10-28 17:15:00|1106.29|1096.69|1106.53|1096.93|1106.77|1097.17|1103.13|1093.53|587
1698513600000|2023-10-28 17:20:00|1106.46|1096.86|1107.05|1097.45|1107.25|1097.65|1105.67|1096.07|350
1698513900000|2023-10-28 17:25:00|1107.04|1097.44|1106.68|1097.08|1107.81|1098.21|1105.97|1096.37|278
1698514200000|2023-10-28 17:30:00|1106.69|1097.09|1106.74|1097.14|1108.71|1099.11|1105.95|1096.35|333
1698514500000|2023-10-28 17:35:00|1106.73|1097.13|1108.72|1099.12|1109.8|1100.2|1106.16|1096.56|285
1698514800000|2023-10-28 17:40:00|1108.68|1099.08|1106.28|1096.68|1108.68|1099.08|1106.28|1096.68|283
1698515100000|2023-10-28 17:45:00|1106.01|1096.41|1106.59|1096.99|1107.08|1097.48|1103.97|1094.37|370
1698515400000|2023-10-28 17:50:00|1106.62|1097.02|1108.32|1098.72|1108.61|1099.01|1106.49|1096.89|310
1698515700000|2023-10-28 17:55:00|1108.33|1098.73|1109.6|1100|1110.38|1100.78|1108.07|1098.47|248
1698516000000|2023-10-28 18:00:00|1109.59|1099.99|1107.19|1097.59|1109.7|1100.1|1107.05|1097.45|341
1698516300000|2023-10-28 18:05:00|1107.07|1097.47|1104.46|1094.86|1108.39|1098.79|1104.07|1094.47|348
1698516600000|2023-10-28 18:10:00|1104.39|1094.79|1102.49|1092.89|1104.56|1094.96|1102.22|1092.62|477
1698516900000|2023-10-28 18:15:00|1102.19|1092.59|1104.33|1094.73|1104.91|1095.31|1102.19|1092.59|388
1698517200000|2023-10-28 18:20:00|1104.18|1094.58|1101.87|1092.27|1104.25|1094.65|1101.41|1091.81|503
1698517500000|2023-10-28 18:25:00|1101.91|1092.31|1101.63|1092.03|1103.7|1094.1|1098.89|1089.29|433
1698517800000|2023-10-28 18:30:00|1101.49|1091.89|1103.72|1094.12|1103.72|1094.12|1101.01|1091.41|419
1698518100000|2023-10-28 18:35:00|1103.74|1094.14|1105.75|1096.15|1107.16|1097.56|1103.41|1093.81|430
1698518400000|2023-10-28 18:40:00|1105.76|1096.16|1105.25|1095.65|1107.41|1097.81|1104.71|1095.11|356
1698518700000|2023-10-28 18:45:00|1105.22|1095.62|1106.55|1096.95|1106.55|1096.95|1104.48|1094.88|312
1698519000000|2023-10-28 18:50:00|1106.64|1097.04|1105.67|1096.07|1106.64|1097.04|1105.55|1095.95|234
1698519300000|2023-10-28 18:55:00|1105.74|1096.14|1107.56|1097.96|1108.42|1098.82|1105.7|1096.1|312
1698519600000|2023-10-28 19:00:00|1107.54|1097.94|1107.59|1097.99|1108.18|1098.58|1107.38|1097.78|214
1698519900000|2023-10-28 19:05:00|1107.58|1097.98|1107.4|1097.8|1107.76|1098.16|1105.94|1096.34|216
1698520200000|2023-10-28 19:10:00|1107.34|1097.74|1107.02|1097.42|1107.45|1097.85|1106.5|1096.9|142
1698520500000|2023-10-28 19:15:00|1107.04|1097.44|1105.37|1095.77|1107.93|1098.33|1105.35|1095.75|273
1698520800000|2023-10-28 19:20:00|1105.38|1095.78|1105.46|1095.86|1106.7|1097.1|1105.06|1095.46|213
1698521100000|2023-10-28 19:25:00|1105.45|1095.85|1103.13|1093.53|1105.62|1096.02|1102.65|1093.05|388
1698521400000|2023-10-28 19:30:00|1103.1|1093.5|1103.13|1093.53|1104.14|1094.54|1102.28|1092.68|408
1698521700000|2023-10-28 19:35:00|1103.14|1093.54|1104.55|1094.95|1105.22|1095.62|1103.14|1093.54|311
1698522000000|2023-10-28 19:40:00|1104.56|1094.96|1102.07|1092.47|1104.57|1094.97|1101.01|1091.41|349
1698522300000|2023-10-28 19:45:00|1102.06|1092.46|1101.69|1092.09|1102.45|1092.85|1100.31|1090.71|410
1698522600000|2023-10-28 19:50:00|1101.72|1092.12|1102.01|1092.41|1102.32|1092.72|1101.4|1091.8|244
1698522900000|2023-10-28 19:55:00|1102.03|1092.43|1100.09|1090.49|1103.29|1093.69|1098.7|1089.1|353
1698523200000|2023-10-28 20:00:00|1100.08|1090.48|1102.18|1092.58|1102.41|1092.81|1098.86|1089.26|466
1698523500000|2023-10-28 20:05:00|1102.26|1092.66|1103.57|1093.97|1104.28|1094.68|1101.34|1091.74|342
1698523800000|2023-10-28 20:10:00|1103.94|1094.34|1102.88|1093.28|1106.51|1096.91|1102.6|1093|386
1698524100000|2023-10-28 20:15:00|1102.85|1093.25|1104.42|1094.82|1104.72|1095.12|1102.55|1092.95|234
1698524400000|2023-10-28 20:20:00|1104.27|1094.67|1102.65|1093.05|1104.66|1095.06|1102.65|1093.05|225
1698524700000|2023-10-28 20:25:00|1102.46|1092.86|1104.01|1094.41|1104.14|1094.54|1102.44|1092.84|248
1698525000000|2023-10-28 20:30:00|1104.03|1094.43|1102.12|1092.52|1104.13|1094.53|1101.36|1091.76|349
1698525300000|2023-10-28 20:35:00|1102.17|1092.57|1103.13|1093.53|1103.67|1094.07|1102.17|1092.57|349
1698525600000|2023-10-28 20:40:00|1103.11|1093.51|1102.67|1093.07|1103.16|1093.56|1100.96|1091.36|231
1698525900000|2023-10-28 20:45:00|1102.68|1093.08|1106.58|1096.98|1106.66|1097.06|1102.14|1092.54|221
1698526200000|2023-10-28 20:50:00|1106.34|1096.74|1104.59|1094.99|1106.48|1096.88|1104.07|1094.47|160
1698526500000|2023-10-28 20:55:00|1104.61|1095.01|1104.58|1094.98|1105.46|1095.86|1104.14|1094.54|217
1698526800000|2023-10-28 21:00:00|1104.63|1095.03|1104.47|1094.87|1105.02|1095.42|1104.35|1094.75|186
1698527100000|2023-10-28 21:05:00|1104.44|1094.84|1103.31|1093.71|1104.77|1095.17|1102.99|1093.39|249
1698527400000|2023-10-28 21:10:00|1103.2|1093.6|1106.41|1096.81|1106.61|1097.01|1102.93|1093.33|323
1698527700000|2023-10-28 21:15:00|1106.51|1096.91|1107.82|1098.22|1108.37|1098.77|1106|1096.4|294
1698528000000|2023-10-28 21:20:00|1107.78|1098.18|1110.2|1100.6|1110.21|1100.61|1107.59|1097.99|287
1698528300000|2023-10-28 21:25:00|1110.11|1100.51|1110.95|1101.35|1111.01|1101.41|1107.88|1098.28|283
1698528600000|2023-10-28 21:30:00|1110.96|1101.36|1108.99|1099.39|1111.34|1101.74|1108.88|1099.28|207
1698528900000|2023-10-28 21:35:00|1109.49|1099.89|1111.48|1101.88|1111.68|1102.08|1109.19|1099.59|290
1698529200000|2023-10-28 21:40:00|1111.55|1101.95|1112.44|1102.84|1112.83|1103.23|1111.35|1101.75|202
1698529500000|2023-10-28 21:45:00|1112.49|1102.89|1112.14|1102.54|1113.11|1103.51|1111.37|1101.77|293
1698529800000|2023-10-28 21:50:00|1112.45|1102.85|1111.16|1101.56|1112.95|1103.35|1110.33|1100.73|215
1698530100000|2023-10-28 21:55:00|1111.15|1101.55|1111.5|1101.9|1112.07|1102.47|1110.15|1100.55|227
1698530400000|2023-10-28 22:00:00|1111.47|1101.87|1109.62|1100.02|1111.74|1102.14|1109.17|1099.57|365
1698530700000|2023-10-28 22:05:00|1109.61|1100.01|1109.51|1099.91|1110.54|1100.94|1109.51|1099.91|237
1698531000000|2023-10-28 22:10:00|1109.52|1099.92|1109.11|1099.51|1109.52|1099.92|1108.28|1098.68|219
1698531300000|2023-10-28 22:15:00|1109|1099.4|1104.58|1094.98|1109.17|1099.57|1104.22|1094.62|308
1698531600000|2023-10-28 22:20:00|1104.6|1095|1097.04|1087.44|1104.65|1095.05|1091.89|1083.69|566
1698531900000|2023-10-28 22:25:00|1097.02|1087.42|1098.02|1088.42|1099.86|1090.26|1096.28|1086.68|484
1698532200000|2023-10-28 22:30:00|1098.01|1088.41|1097.38|1087.78|1098.75|1089.15|1093.86|1084.26|656
1698532500000|2023-10-28 22:35:00|1097.37|1087.77|1099.44|1089.84|1100.26|1090.66|1096.65|1087.05|609
1698532800000|2023-10-28 22:40:00|1099.53|1089.93|1099.31|1089.71|1100.23|1090.63|1098.99|1089.39|338
1698533100000|2023-10-28 22:45:00|1099.32|1089.72|1095.65|1086.05|1099.32|1089.72|1094.66|1085.06|404
1698533400000|2023-10-28 22:50:00|1095.64|1086.04|1097.44|1087.84|1099.12|1089.52|1095.64|1086.04|320
1698533700000|2023-10-28 22:55:00|1097.43|1087.83|1098.46|1088.86|1098.73|1089.13|1096.77|1087.17|304
1698534000000|2023-10-28 23:00:00|1098.39|1088.79|1096.39|1086.79|1098.39|1088.79|1095.9|1086.3|360
1698534300000|2023-10-28 23:05:00|1096.41|1086.81|1093.54|1083.94|1096.44|1086.84|1092.05|1082.45|599
1698534600000|2023-10-28 23:10:00|1093.42|1083.82|1088.94|1079.34|1094.73|1085.13|1088.84|1079.24|476
1698534900000|2023-10-28 23:15:00|1088.91|1079.31|1091.97|1082.37|1093.14|1083.54|1088.33|1078.73|752
1698535200000|2023-10-28 23:20:00|1091.99|1082.39|1096.25|1086.65|1096.87|1087.27|1091.97|1082.37|550
1698535500000|2023-10-28 23:25:00|1096.21|1086.61|1096.96|1087.36|1097.96|1088.36|1095.23|1085.63|456
1698535800000|2023-10-28 23:30:00|1097|1087.4|1097.47|1087.87|1098.21|1088.61|1095.52|1085.92|464
1698536100000|2023-10-28 23:35:00|1097.46|1087.86|1096.17|1086.57|1098.02|1088.42|1094.83|1085.23|459
1698536400000|2023-10-28 23:40:00|1096.16|1086.56|1096.21|1086.61|1096.52|1086.92|1095.27|1085.67|234
1698536700000|2023-10-28 23:45:00|1096.12|1086.52|1096.17|1086.57|1096.68|1087.08|1095.41|1085.81|222
1698537000000|2023-10-28 23:50:00|1096.19|1086.59|1098.32|1088.72|1098.76|1089.16|1095.68|1086.08|336
1698537300000|2023-10-28 23:55:00|1098.33|1088.73|1097.54|1087.94|1098.67|1089.07|1097.24|1087.64|271
1698537600000|2023-10-29 00:00:00|1097.55|1087.95|1091.78|1082.18|1098.65|1089.05|1091.24|1081.64|643
1698537900000|2023-10-29 00:05:00|1091.8|1082.2|1094.08|1084.48|1096.11|1086.51|1090.27|1080.67|680
1698538200000|2023-10-29 00:10:00|1094.09|1084.49|1090.87|1081.27|1094.09|1084.49|1086.84|1077.24|640
1698538500000|2023-10-29 00:15:00|1090.85|1081.25|1092.92|1083.32|1094.31|1084.71|1090.85|1081.25|481
1698538800000|2023-10-29 00:20:00|1092.93|1083.33|1093.29|1083.69|1094.33|1084.73|1092.81|1083.21|414
1698539100000|2023-10-29 00:25:00|1093.16|1083.56|1095.45|1085.85|1095.45|1085.85|1093.16|1083.56|361
1698539400000|2023-10-29 00:30:00|1095.43|1085.83|1093.19|1083.59|1095.62|1086.02|1092.22|1082.62|483
1698539700000|2023-10-29 00:35:00|1093.2|1083.6|1096.27|1086.67|1096.51|1086.91|1092.06|1082.46|544
1698540000000|2023-10-29 00:40:00|1096.05|1086.45|1097.91|1088.31|1099.67|1090.07|1095.6|1086|422
1698540300000|2023-10-29 00:45:00|1097.92|1088.32|1098.43|1088.83|1099.42|1089.82|1097.43|1087.83|422
1698540600000|2023-10-29 00:50:00|1098.2|1088.6|1096.93|1087.33|1099.71|1090.11|1095.7|1086.1|482
1698540900000|2023-10-29 00:55:00|1096.7|1087.1|1093.01|1083.41|1097.34|1087.74|1092.68|1083.08|432
1698541200000|2023-10-29 01:00:00|1093.24|1083.64|1093.52|1083.92|1094.35|1084.75|1090.38|1080.78|641
1698541500000|2023-10-29 01:05:00|1093.71|1084.11|1095.83|1086.23|1095.86|1086.26|1093.22|1083.62|409
1698541800000|2023-10-29 01:10:00|1095.88|1086.28|1092.37|1082.77|1095.88|1086.28|1090.99|1081.39|341
1698542100000|2023-10-29 01:15:00|1092.4|1082.8|1089.43|1079.83|1094.46|1084.86|1089.31|1079.71|532
1698542400000|2023-10-29 01:20:00|1089.45|1079.85|1085.01|1075.41|1090.64|1081.04|1082.15|1072.55|870
1698542700000|2023-10-29 01:25:00|1085|1075.4|1085.37|1075.77|1085.81|1076.21|1083.43|1073.83|660
1698543000000|2023-10-29 01:30:00|1085.29|1075.69|1084.18|1074.58|1085.79|1076.19|1083.15|1073.55|614
1698543300000|2023-10-29 01:35:00|1084.19|1074.59|1087.28|1077.68|1089.66|1080.06|1084|1074.4|677
1698543600000|2023-10-29 01:40:00|1087.21|1077.61|1085.8|1076.2|1087.5|1077.9|1085.11|1075.51|441
1698543900000|2023-10-29 01:45:00|1085.83|1076.23|1087.3|1077.7|1087.44|1077.84|1085.4|1075.8|504
1698544200000|2023-10-29 01:50:00|1087.28|1077.68|1089.7|1080.1|1090.19|1080.59|1087.03|1077.43|429
1698544500000|2023-10-29 01:55:00|1089.48|1079.88|1090.76|1081.16|1091.33|1081.73|1089.42|1079.82|322
1698544800000|2023-10-29 02:00:00|1090.17|1080.57|1085.41|1075.81|1091.02|1081.42|1085.33|1075.73|541
1698545100000|2023-10-29 02:05:00|1085.63|1076.03|1090.99|1081.39|1091.17|1081.57|1085.34|1075.74|391
1698545400000|2023-10-29 02:10:00|1090.92|1081.32|1087.98|1078.38|1091.14|1081.54|1087.64|1078.04|318
1698545700000|2023-10-29 02:15:00|1088|1078.4|1089.22|1079.62|1089.27|1079.67|1086.95|1077.35|429
1698546000000|2023-10-29 02:20:00|1089.23|1079.63|1088.44|1078.84|1089.78|1080.18|1088.28|1078.68|304
1698546300000|2023-10-29 02:25:00|1088.49|1078.89|1090.19|1080.59|1090.58|1080.98|1088.49|1078.89|315
1698546600000|2023-10-29 02:30:00|1090.15|1080.55|1089.46|1079.86|1090.36|1080.76|1089.31|1079.71|239
1698546900000|2023-10-29 02:35:00|1089.48|1079.88|1087.11|1077.51|1089.72|1080.12|1086.4|1076.8|302
1698547200000|2023-10-29 02:40:00|1087.12|1077.52|1090.75|1081.15|1090.75|1081.15|1087.11|1077.51|217
1698547500000|2023-10-29 02:45:00|1090.93|1081.33|1094.53|1084.93|1095.07|1085.47|1090.93|1081.33|436
1698547800000|2023-10-29 02:50:00|1094.54|1084.94|1095.46|1085.86|1095.68|1086.08|1092.83|1083.23|491
1698548100000|2023-10-29 02:55:00|1095.4|1085.8|1096.52|1086.92|1096.62|1087.02|1093.91|1084.31|441
1698548400000|2023-10-29 03:00:00|1096.53|1086.93|1095.2|1085.6|1096.78|1087.18|1094.97|1085.37|380
1698548700000|2023-10-29 03:05:00|1095.22|1085.62|1093.57|1083.97|1095.22|1085.62|1093.48|1083.88|399
1698549000000|2023-10-29 03:10:00|1093.58|1083.98|1093.95|1084.35|1093.96|1084.36|1092.42|1082.82|250
1698549300000|2023-10-29 03:15:00|1093.96|1084.36|1092.29|1082.69|1094.13|1084.53|1091.18|1081.58|342
1698549600000|2023-10-29 03:20:00|1092.26|1082.66|1092.56|1082.96|1093.17|1083.57|1091.73|1082.13|286
1698549900000|2023-10-29 03:25:00|1092.43|1082.83|1091.41|1081.81|1092.83|1083.23|1090.95|1081.35|345
1698550200000|2023-10-29 03:30:00|1091.79|1082.19|1094.29|1084.69|1095.71|1086.11|1089.91|1080.31|372
1698550500000|2023-10-29 03:35:00|1094.3|1084.7|1093.99|1084.39|1094.41|1084.81|1093.81|1084.21|231
1698550800000|2023-10-29 03:40:00|1094.02|1084.42|1094.94|1085.34|1095|1085.4|1093.56|1083.96|212
1698551100000|2023-10-29 03:45:00|1094.92|1085.32|1093.1|1083.5|1095.2|1085.6|1092.6|1083|233
1698551400000|2023-10-29 03:50:00|1093.08|1083.48|1087.64|1078.04|1094.15|1084.55|1087.07|1077.47|529
1698551700000|2023-10-29 03:55:00|1087.65|1078.05|1090.88|1081.28|1091.17|1081.57|1087.42|1077.82|486
1698552000000|2023-10-29 04:00:00|1090.93|1081.33|1087.91|1078.31|1090.97|1081.37|1087.39|1077.79|578
1698552300000|2023-10-29 04:05:00|1087.89|1078.29|1090.8|1081.2|1090.83|1081.23|1087.89|1078.29|378
1698552600000|2023-10-29 04:10:00|1090.83|1081.23|1093.37|1083.77|1093.55|1083.95|1090.32|1080.72|315
1698552900000|2023-10-29 04:15:00|1093.45|1083.85|1095.56|1085.96|1095.81|1086.21|1092.42|1082.82|407
1698553200000|2023-10-29 04:20:00|1095.65|1086.05|1094.3|1084.7|1095.66|1086.06|1093.96|1084.36|299
1698553500000|2023-10-29 04:25:00|1094.35|1084.75|1095.1|1085.5|1095.64|1086.04|1094.33|1084.73|305
1698553800000|2023-10-29 04:30:00|1095.07|1085.47|1095.83|1086.23|1096.09|1086.49|1094.33|1084.73|286
1698554100000|2023-10-29 04:35:00|1095.81|1086.21|1095.31|1085.71|1096.31|1086.71|1094.78|1085.18|265
1698554400000|2023-10-29 04:40:00|1095.32|1085.72|1095.33|1085.73|1095.87|1086.27|1094.13|1084.53|252
1698554700000|2023-10-29 04:45:00|1095.34|1085.74|1093.69|1084.09|1096.31|1086.71|1093.57|1083.97|303
1698555000000|2023-10-29 04:50:00|1093.76|1084.16|1094.31|1084.71|1095.57|1085.97|1092.95|1083.35|411
1698555300000|2023-10-29 04:55:00|1094.32|1084.72|1094.02|1084.42|1094.92|1085.32|1093.29|1083.69|278
1698555600000|2023-10-29 05:00:00|1094.06|1084.46|1092.2|1082.6|1094.81|1085.21|1092|1082.4|439
1698555900000|2023-10-29 05:05:00|1092.22|1082.62|1093.69|1084.09|1094.18|1084.58|1092.12|1082.52|342
1698556200000|2023-10-29 05:10:00|1093.7|1084.1|1092.61|1083.01|1093.73|1084.13|1092.44|1082.84|192
1698556500000|2023-10-29 05:15:00|1092.62|1083.02|1094.14|1084.54|1095.09|1085.49|1092.52|1082.92|268
1698556800000|2023-10-29 05:20:00|1094.15|1084.55|1091.59|1081.99|1094.76|1085.16|1091.27|1081.67|281
1698557100000|2023-10-29 05:25:00|1091.63|1082.03|1092.03|1082.43|1092.2|1082.6|1090.18|1080.58|379
1698557400000|2023-10-29 05:30:00|1092.11|1082.51|1094.41|1084.81|1094.45|1084.85|1091.35|1081.75|263
1698557700000|2023-10-29 05:35:00|1094.4|1084.8|1093.17|1083.57|1095.03|1085.43|1092.95|1083.35|231
1698558000000|2023-10-29 05:40:00|1093.15|1083.55|1094.52|1084.92|1094.86|1085.26|1093.15|1083.55|208
1698558300000|2023-10-29 05:45:00|1094.55|1084.95|1095.21|1085.61|1095.48|1085.88|1094.55|1084.95|159
1698558600000|2023-10-29 05:50:00|1095.22|1085.62|1097.38|1087.78|1097.38|1087.78|1095.22|1085.62|262
1698558900000|2023-10-29 05:55:00|1097.37|1087.77|1097.28|1087.68|1098.95|1089.35|1096.99|1087.39|331
1698559200000|2023-10-29 06:00:00|1097.35|1087.75|1096.22|1086.62|1097.53|1087.93|1095.56|1085.96|315
1698559500000|2023-10-29 06:05:00|1096.23|1086.63|1098.18|1088.58|1098.56|1088.96|1095.56|1085.96|319
1698559800000|2023-10-29 06:10:00|1098.12|1088.52|1100.65|1091.05|1103.09|1093.49|1097.98|1088.38|485
1698560100000|2023-10-29 06:15:00|1100.78|1091.18|1101.65|1092.05|1102.7|1093.1|1100.13|1090.53|391
1698560400000|2023-10-29 06:20:00|1101.66|1092.06|1100.37|1090.77|1101.89|1092.29|1099.59|1089.99|397
1698560700000|2023-10-29 06:25:00|1100.38|1090.78|1100.87|1091.27|1102.56|1092.96|1098.39|1088.79|563
1698561000000|2023-10-29 06:30:00|1100.88|1091.28|1099.98|1090.38|1102.65|1093.05|1099.95|1090.35|314
1698561300000|2023-10-29 06:35:00|1100.01|1090.41|1101.18|1091.58|1101.19|1091.59|1099.07|1089.47|319
1698561600000|2023-10-29 06:40:00|1101.16|1091.56|1101.04|1091.44|1101.16|1091.56|1099.22|1089.62|300
1698561900000|2023-10-29 06:45:00|1101.07|1091.47|1101.91|1092.31|1102.55|1092.95|1101.06|1091.46|410
1698562200000|2023-10-29 06:50:00|1101.94|1092.34|1098.51|1088.91|1102.29|1092.69|1098.38|1088.78|263
1698562500000|2023-10-29 06:55:00|1098.7|1089.1|1100.26|1090.66|1100.92|1091.32|1098.27|1088.67|367
1698562800000|2023-10-29 07:00:00|1100.15|1090.55|1098.58|1088.98|1100.2|1090.6|1098|1088.4|390
1698563100000|2023-10-29 07:05:00|1098.81|1089.21|1097.65|1088.05|1099.41|1089.81|1097.48|1087.88|264
1698563400000|2023-10-29 07:10:00|1097.68|1088.08|1098.68|1089.08|1099.23|1089.63|1095.3|1085.7|352
1698563700000|2023-10-29 07:15:00|1098.67|1089.07|1099.92|1090.32|1100.26|1090.66|1097.38|1087.78|270
1698564000000|2023-10-29 07:20:00|1099.88|1090.28|1102.09|1092.49|1103.18|1093.58|1099.39|1089.79|424
1698564300000|2023-10-29 07:25:00|1102.08|1092.48|1101.37|1091.77|1102.17|1092.57|1100.71|1091.11|362
1698564600000|2023-10-29 07:30:00|1101.38|1091.78|1102.23|1092.63|1103.26|1093.66|1101.08|1091.48|424
1698564900000|2023-10-29 07:35:00|1102.32|1092.72|1101.57|1091.97|1102.7|1093.1|1100.22|1090.62|597
1698565200000|2023-10-29 07:40:00|1101.56|1091.96|1104.21|1094.61|1104.21|1094.61|1101.14|1091.54|451
1698565500000|2023-10-29 07:45:00|1104.16|1094.56|1102.31|1092.71|1104.64|1095.04|1102.16|1092.56|316
1698565800000|2023-10-29 07:50:00|1102.32|1092.72|1104.79|1095.19|1105.83|1096.23|1102.32|1092.72|501
1698566100000|2023-10-29 07:55:00|1104.77|1095.17|1106.31|1096.71|1106.75|1097.15|1104.72|1095.12|446
1698566400000|2023-10-29 08:00:00|1106.33|1096.73|1108.81|1099.21|1112.31|1102.71|1105.79|1096.19|692
1698566700000|2023-10-29 08:05:00|1108.87|1099.27|1111.65|1102.05|1112.32|1102.72|1108.78|1099.18|352
1698567000000|2023-10-29 08:10:00|1111.62|1102.02|1115.11|1105.51|1119.46|1110.76|1111.22|1101.62|738
1698567300000|2023-10-29 08:15:00|1115.09|1105.49|1119.14|1109.54|1120.22|1110.62|1114.63|1105.03|594
1698567600000|2023-10-29 08:20:00|1119.19|1109.59|1121.97|1112.37|1125.22|1115.62|1118.87|1109.27|708
1698567900000|2023-10-29 08:25:00|1121.93|1112.33|1119.94|1110.34|1123.45|1113.85|1119.77|1110.17|552
1698568200000|2023-10-29 08:30:00|1119.96|1110.36|1115.07|1105.47|1120.1|1110.5|1114.73|1105.13|522
1698568500000|2023-10-29 08:35:00|1115.03|1105.43|1117.11|1107.51|1117.64|1108.04|1114.52|1104.92|518
1698568800000|2023-10-29 08:40:00|1117.09|1107.49|1115.72|1106.12|1118.15|1108.55|1115.38|1105.78|536
1698569100000|2023-10-29 08:45:00|1115.66|1106.06|1116.79|1107.19|1118.29|1108.69|1114.51|1104.91|620
1698569400000|2023-10-29 08:50:00|1116.76|1107.16|1117.28|1107.68|1118.13|1108.53|1114.08|1104.48|614
1698569700000|2023-10-29 08:55:00|1117.3|1107.7|1120.39|1110.79|1123.82|1114.22|1116.81|1107.21|557
1698570000000|2023-10-29 09:00:00|1120.32|1110.72|1117.71|1108.11|1121.37|1111.77|1117.67|1108.07|497
1698570300000|2023-10-29 09:05:00|1117.68|1108.08|1121.23|1111.63|1121.23|1111.63|1117.23|1107.63|454
1698570600000|2023-10-29 09:10:00|1121.21|1111.61|1118.71|1109.11|1122.64|1113.04|1118.71|1109.11|552
1698570900000|2023-10-29 09:15:00|1118.41|1108.81|1117.47|1107.87|1119.05|1109.45|1115.1|1105.5|535
1698571200000|2023-10-29 09:20:00|1117.45|1107.85|1115.66|1106.06|1119.11|1109.51|1115.28|1105.68|554
1698571500000|2023-10-29 09:25:00|1115.64|1106.04|1117.5|1107.9|1119.42|1109.82|1115.64|1106.04|548
1698571800000|2023-10-29 09:30:00|1117.47|1107.87|1118.6|1109|1120.83|1111.23|1117.42|1107.82|495
1698572100000|2023-10-29 09:35:00|1118.58|1108.98|1119.26|1109.66|1120.36|1110.76|1118.56|1108.96|452
1698572400000|2023-10-29 09:40:00|1119.11|1109.51|1118.2|1108.6|1120.17|1110.57|1116.88|1107.28|482
1698572700000|2023-10-29 09:45:00|1118.22|1108.62|1119.87|1110.27|1120.3|1110.7|1116.34|1106.74|449
1698573000000|2023-10-29 09:50:00|1119.88|1110.28|1115.26|1105.66|1120.24|1110.64|1114.89|1105.29|508
1698573300000|2023-10-29 09:55:00|1115.68|1106.08|1114.59|1104.99|1115.83|1106.23|1111.57|1101.97|645
1698573600000|2023-10-29 10:00:00|1114.57|1104.97|1110.44|1100.84|1114.65|1105.05|1109.78|1100.18|584
1698573900000|2023-10-29 10:05:00|1110.47|1100.87|1108.53|1098.93|1110.68|1101.08|1107.02|1097.42|565
1698574200000|2023-10-29 10:10:00|1108.36|1098.76|1106.49|1096.89|1109.01|1099.41|1102.8|1093.2|666
1698574500000|2023-10-29 10:15:00|1106.47|1096.87|1105.31|1095.71|1107.08|1097.48|1104.27|1094.67|580
1698574800000|2023-10-29 10:20:00|1105.29|1095.69|1104.46|1094.86|1106.66|1097.06|1104.15|1094.55|516
1698575100000|2023-10-29 10:25:00|1104.59|1094.99|1105.23|1095.63|1106.15|1096.55|1104.28|1094.68|498
1698575400000|2023-10-29 10:30:00|1105.26|1095.66|1103.45|1093.85|1105.73|1096.13|1101.14|1091.54|498
1698575700000|2023-10-29 10:35:00|1103.47|1093.87|1104.29|1094.69|1105.11|1095.51|1102.4|1092.8|462
1698576000000|2023-10-29 10:40:00|1104.3|1094.7|1102.26|1092.66|1104.51|1094.91|1101.75|1092.15|436
1698576300000|2023-10-29 10:45:00|1102.27|1092.67|1104.03|1094.43|1104.07|1094.47|1102.17|1092.57|343
1698576600000|2023-10-29 10:50:00|1104.04|1094.44|1102.92|1093.32|1105.34|1095.74|1102.63|1093.03|275
1698576900000|2023-10-29 10:55:00|1103.1|1093.5|1101.58|1091.98|1103.69|1094.09|1100.59|1090.99|578
1698577200000|2023-10-29 11:00:00|1101.6|1092|1099.44|1089.84|1103.19|1093.59|1098.5|1088.9|623
1698577500000|2023-10-29 11:05:00|1099.46|1089.86|1102.76|1093.16|1102.88|1093.28|1098.14|1088.54|553
1698577800000|2023-10-29 11:10:00|1102.77|1093.17|1102.96|1093.36|1103.32|1093.72|1100.96|1091.36|475
1698578100000|2023-10-29 11:15:00|1102.94|1093.34|1104.23|1094.63|1104.24|1094.64|1102.42|1092.82|550
1698578400000|2023-10-29 11:20:00|1104.04|1094.44|1103.42|1093.82|1105.57|1095.97|1102.9|1093.3|508
1698578700000|2023-10-29 11:25:00|1103.44|1093.84|1109.23|1099.63|1110.5|1100.9|1103.26|1093.66|617
1698579000000|2023-10-29 11:30:00|1109.24|1099.64|1110.18|1100.58|1110.75|1101.15|1107.83|1098.23|457
1698579300000|2023-10-29 11:35:00|1109.9|1100.3|1109.19|1099.59|1110.64|1101.04|1108.47|1098.87|454
1698579600000|2023-10-29 11:40:00|1109.22|1099.62|1109.26|1099.66|1110|1100.4|1108.65|1099.05|304
1698579900000|2023-10-29 11:45:00|1109.25|1099.65|1106.62|1097.02|1109.29|1099.69|1104.22|1094.62|458
1698580200000|2023-10-29 11:50:00|1106.64|1097.04|1104.59|1094.99|1106.75|1097.15|1103.33|1093.73|626
1698580500000|2023-10-29 11:55:00|1104.5|1094.9|1103.74|1094.14|1105.27|1095.67|1103.13|1093.53|616
1698580800000|2023-10-29 12:00:00|1103.73|1094.13|1103.48|1093.88|1104.48|1094.88|1103.15|1093.55|439
1698581100000|2023-10-29 12:05:00|1103.51|1093.91|1106.03|1096.43|1107.44|1097.84|1103.51|1093.91|508
1698581400000|2023-10-29 12:10:00|1105.92|1096.32|1099.24|1089.64|1106.31|1096.71|1099.15|1089.55|603
1698581700000|2023-10-29 12:15:00|1099.3|1089.7|1097.83|1088.23|1100.2|1090.6|1097.39|1087.79|640
1698582000000|2023-10-29 12:20:00|1097.86|1088.26|1099.32|1089.72|1099.8|1090.2|1095.7|1086.1|613
1698582300000|2023-10-29 12:25:00|1099.33|1089.73|1100.96|1091.36|1101.26|1091.66|1098.75|1089.15|542
1698582600000|2023-10-29 12:30:00|1100.91|1091.31|1104.8|1095.2|1104.88|1095.28|1100.91|1091.31|441
1698582900000|2023-10-29 12:35:00|1105.03|1095.43|1104.47|1094.87|1105.52|1095.92|1103.18|1093.58|340
1698583200000|2023-10-29 12:40:00|1104.18|1094.58|1106.26|1096.66|1106.32|1096.72|1103.81|1094.21|256
1698583500000|2023-10-29 12:45:00|1106.28|1096.68|1108.81|1099.21|1109.46|1099.86|1105.89|1096.29|462
1698583800000|2023-10-29 12:50:00|1108.77|1099.17|1110.32|1100.72|1110.52|1100.92|1108.77|1099.17|483
1698584100000|2023-10-29 12:55:00|1110.28|1100.68|1108.49|1098.89|1110.41|1100.81|1107.7|1098.1|492
1698584400000|2023-10-29 13:00:00|1108.5|1098.9|1110.3|1100.7|1111.28|1101.68|1108.5|1098.9|488
1698584700000|2023-10-29 13:05:00|1110.31|1100.71|1112.79|1103.19|1113.4|1103.8|1110.22|1100.62|477
1698585000000|2023-10-29 13:10:00|1112.78|1103.18|1110.31|1100.71|1114.85|1105.25|1106.06|1096.46|734
1698585300000|2023-10-29 13:15:00|1110.34|1100.74|1112.09|1102.49|1113.51|1103.91|1108.98|1099.38|606
1698585600000|2023-10-29 13:20:00|1112.08|1102.48|1112.24|1102.64|1113.29|1103.69|1112.01|1102.41|448
1698585900000|2023-10-29 13:25:00|1112.22|1102.62|1115.42|1105.82|1119.04|1109.44|1112.06|1102.46|458
1698586200000|2023-10-29 13:30:00|1115.52|1105.92|1116.31|1106.71|1118.53|1108.93|1112.83|1103.23|722
1698586500000|2023-10-29 13:35:00|1116.07|1106.47|1113.36|1103.76|1118.58|1108.98|1112.75|1103.15|747
1698586800000|2023-10-29 13:40:00|1113.37|1103.77|1112.89|1103.29|1116.4|1106.8|1111.81|1102.21|718
1698587100000|2023-10-29 13:45:00|1112.86|1103.26|1115.15|1105.55|1116.07|1106.47|1111.83|1102.23|760
1698587400000|2023-10-29 13:50:00|1115.16|1105.56|1112.81|1103.21|1115.46|1105.86|1110.17|1100.57|662
1698587700000|2023-10-29 13:55:00|1112.82|1103.22|1109.28|1099.68|1113.7|1104.1|1107.42|1097.82|683
1698588000000|2023-10-29 14:00:00|1109.25|1099.65|1108.05|1098.45|1109.7|1100.1|1104.04|1094.44|815
1698588300000|2023-10-29 14:05:00|1108.21|1098.61|1105.58|1095.98|1108.89|1099.29|1105.39|1095.79|637
1698588600000|2023-10-29 14:10:00|1105.5|1095.9|1106.1|1096.5|1106.79|1097.19|1104.22|1094.62|673
1698588900000|2023-10-29 14:15:00|1106.07|1096.47|1110.48|1100.88|1110.73|1101.13|1105.21|1095.61|508
1698589200000|2023-10-29 14:20:00|1110.55|1100.95|1114.59|1104.99|1117.09|1107.49|1110.4|1100.8|703
1698589500000|2023-10-29 14:25:00|1114.56|1104.96|1114.19|1104.59|1115.23|1105.63|1112.65|1103.05|570
1698589800000|2023-10-29 14:30:00|1113.81|1104.21|1114.5|1104.9|1116.43|1106.83|1112.95|1103.35|438
1698590100000|2023-10-29 14:35:00|1114.49|1104.89|1114.61|1105.01|1115.56|1105.96|1112.76|1103.16|672
1698590400000|2023-10-29 14:40:00|1114.6|1105|1116.47|1106.87|1117.2|1107.6|1113.89|1104.29|657
1698590700000|2023-10-29 14:45:00|1116.43|1106.83|1115.24|1105.64|1116.47|1106.87|1113.02|1103.42|569
1698591000000|2023-10-29 14:50:00|1115.23|1105.63|1113.89|1104.29|1116.21|1106.61|1112.64|1103.04|653
1698591300000|2023-10-29 14:55:00|1113.58|1103.98|1116.33|1106.73|1116.73|1107.13|1113.4|1103.8|562
1698591600000|2023-10-29 15:00:00|1116.31|1106.71|1116.62|1107.02|1117.44|1107.84|1113.94|1104.34|716
1698591900000|2023-10-29 15:05:00|1116.63|1107.03|1112.57|1102.97|1117.92|1108.32|1111.39|1101.79|774
1698592200000|2023-10-29 15:10:00|1112.47|1102.87|1115.63|1106.03|1115.63|1106.03|1112.2|1102.6|550
1698592500000|2023-10-29 15:15:00|1115.68|1106.08|1118.05|1108.45|1119.43|1109.83|1115.64|1106.04|650
1698592800000|2023-10-29 15:20:00|1118.03|1108.43|1116.25|1106.65|1119.39|1109.79|1114.48|1104.88|835
1698593100000|2023-10-29 15:25:00|1116.29|1106.69|1116.06|1106.46|1116.32|1106.72|1112.95|1103.35|638
1698593400000|2023-10-29 15:30:00|1116.04|1106.44|1110.83|1101.23|1116.39|1106.79|1110.83|1101.23|696
1698593700000|2023-10-29 15:35:00|1110.96|1101.36|1108.86|1099.26|1111.72|1102.12|1108.43|1098.83|629
1698594000000|2023-10-29 15:40:00|1108.91|1099.31|1108.24|1098.64|1109.6|1100|1107.85|1098.25|428
1698594300000|2023-10-29 15:45:00|1108.13|1098.53|1110.51|1100.91|1110.52|1100.92|1108.13|1098.53|383
1698594600000|2023-10-29 15:50:00|1110.52|1100.92|1108.73|1099.13|1110.92|1101.32|1107.42|1097.82|479
1698594900000|2023-10-29 15:55:00|1108.74|1099.14|1111.18|1101.58|1111.45|1101.85|1108.74|1099.14|517
1698595200000|2023-10-29 16:00:00|1111.23|1101.63|1111.03|1101.43|1111.71|1102.11|1108.61|1099.01|407
1698595500000|2023-10-29 16:05:00|1110.61|1101.01|1113.98|1104.38|1114.39|1104.79|1110.01|1100.41|536
1698595800000|2023-10-29 16:10:00|1114.06|1104.46|1113.35|1103.75|1115.25|1105.65|1113.08|1103.48|509
1698596100000|2023-10-29 16:15:00|1113.36|1103.76|1109.49|1099.89|1115.3|1105.7|1109.48|1099.88|544
1698596400000|2023-10-29 16:20:00|1109.46|1099.86|1107.61|1098.01|1109.6|1100|1106.65|1097.05|520
1698596700000|2023-10-29 16:25:00|1107.75|1098.15|1107.73|1098.13|1110.07|1100.47|1106.91|1097.31|650
1698597000000|2023-10-29 16:30:00|1107.9|1098.3|1111.13|1101.53|1112.49|1102.89|1107.7|1098.1|673
1698597300000|2023-10-29 16:35:00|1111.07|1101.47|1108.29|1098.69|1111.44|1101.84|1106.65|1097.05|623
1698597600000|2023-10-29 16:40:00|1108.28|1098.68|1108.86|1099.26|1108.86|1099.26|1105.81|1096.21|580
1698597900000|2023-10-29 16:45:00|1108.68|1099.08|1112.22|1102.62|1112.28|1102.68|1107.35|1097.75|557
1698598200000|2023-10-29 16:50:00|1112.23|1102.63|1111.44|1101.84|1113.13|1103.53|1109.04|1099.44|607
1698598500000|2023-10-29 16:55:00|1111.41|1101.81|1111.86|1102.26|1113.45|1103.85|1111.32|1101.72|512
1698598800000|2023-10-29 17:00:00|1111.88|1102.28|1110.22|1100.62|1112.49|1102.89|1109.54|1099.94|444
1698599100000|2023-10-29 17:05:00|1110.23|1100.63|1114.87|1105.27|1115.66|1106.06|1109.36|1099.76|584
1698599400000|2023-10-29 17:10:00|1114.85|1105.25|1111.06|1101.46|1114.85|1105.25|1109.78|1100.18|360
1698599700000|2023-10-29 17:15:00|1111.45|1101.85|1114.61|1105.01|1115.02|1105.42|1110.54|1100.94|479
1698600000000|2023-10-29 17:20:00|1114.62|1105.02|1116.95|1107.35|1117.09|1107.49|1113.46|1103.86|568
1698600300000|2023-10-29 17:25:00|1116.92|1107.32|1119.58|1109.98|1120.67|1111.07|1116.82|1107.22|522
1698600600000|2023-10-29 17:30:00|1119.62|1110.02|1120.62|1111.02|1121.62|1112.02|1119.2|1109.6|506
1698600900000|2023-10-29 17:35:00|1120.65|1111.05|1121.84|1112.24|1125.64|1116.04|1120.61|1111.01|763
1698601200000|2023-10-29 17:40:00|1121.83|1112.23|1120.26|1110.66|1122.2|1112.6|1118.88|1109.28|654
1698601500000|2023-10-29 17:45:00|1120.29|1110.69|1119.5|1109.9|1121.25|1111.65|1119.27|1109.67|455
1698601800000|2023-10-29 17:50:00|1119.52|1109.92|1120.2|1110.6|1121.42|1111.82|1119.42|1109.82|615
1698602100000|2023-10-29 17:55:00|1120.23|1110.63|1115.93|1106.33|1120.35|1110.75|1114.86|1105.26|835
1698602400000|2023-10-29 18:00:00|1116.05|1106.45|1117.32|1107.72|1119.34|1109.74|1115.38|1105.78|618
1698602700000|2023-10-29 18:05:00|1117.42|1107.82|1123.31|1113.71|1123.7|1114.1|1116.97|1107.37|573
1698603000000|2023-10-29 18:10:00|1123.29|1113.69|1123.91|1114.31|1128.09|1118.49|1122.39|1112.79|628
1698603300000|2023-10-29 18:15:00|1123.78|1114.18|1125.26|1115.66|1126.11|1116.51|1122.4|1112.8|643
1698603600000|2023-10-29 18:20:00|1125.22|1115.62|1124.95|1115.35|1127.2|1117.6|1124.49|1114.89|535
1698603900000|2023-10-29 18:25:00|1124.81|1115.21|1123.47|1113.87|1125.15|1115.55|1122.37|1112.77|369
1698604200000|2023-10-29 18:30:00|1123.5|1113.9|1121.51|1111.91|1123.88|1114.28|1120.35|1110.75|661
1698604500000|2023-10-29 18:35:00|1121.5|1111.9|1120.26|1110.66|1122.56|1112.96|1119.39|1109.79|558
1698604800000|2023-10-29 18:40:00|1120.32|1110.72|1120.21|1110.61|1120.91|1111.31|1118.51|1108.91|595
1698605100000|2023-10-29 18:45:00|1120.14|1110.54|1121.41|1111.81|1122.77|1113.17|1120.09|1110.49|487
1698605400000|2023-10-29 18:50:00|1121.44|1111.84|1120.03|1110.43|1121.92|1112.32|1119.91|1110.31|411
1698605700000|2023-10-29 18:55:00|1120.02|1110.42|1119.8|1110.2|1121.82|1112.22|1119.34|1109.74|417
1698606000000|2023-10-29 19:00:00|1119.82|1110.22|1116.19|1106.59|1122.24|1112.64|1116.18|1106.58|605
1698606300000|2023-10-29 19:05:00|1116.21|1106.61|1118.04|1108.44|1119.11|1109.51|1115.97|1106.37|442
1698606600000|2023-10-29 19:10:00|1118.05|1108.45|1116.14|1106.54|1118.74|1109.14|1115.96|1106.36|515
1698606900000|2023-10-29 19:15:00|1116.17|1106.57|1114.24|1104.64|1116.61|1107.01|1113.21|1103.61|601
1698607200000|2023-10-29 19:20:00|1114.21|1104.61|1114.19|1104.59|1114.75|1105.15|1113.08|1103.48|391
1698607500000|2023-10-29 19:25:00|1114.18|1104.58|1113.37|1103.77|1114.18|1104.58|1111.83|1102.23|473
1698607800000|2023-10-29 19:30:00|1113.01|1103.41|1114.08|1104.48|1115.43|1105.83|1112.29|1102.69|507
1698608100000|2023-10-29 19:35:00|1114.03|1104.43|1115.51|1105.91|1115.51|1105.91|1112.19|1102.59|296
1698608400000|2023-10-29 19:40:00|1115.52|1105.92|1113.94|1104.34|1115.52|1105.92|1113.9|1104.3|354
1698608700000|2023-10-29 19:45:00|1113.92|1104.32|1111.14|1101.54|1114.88|1105.28|1111.14|1101.54|326
1698609000000|2023-10-29 19:50:00|1111.09|1101.49|1111.58|1101.98|1112.23|1102.63|1111.02|1101.42|372
1698609300000|2023-10-29 19:55:00|1111.59|1101.99|1112.06|1102.46|1113.32|1103.72|1111.26|1101.66|357
1698609600000|2023-10-29 20:00:00|1112.09|1102.49|1115.35|1105.75|1116.6|1107|1112.02|1102.42|379
1698609900000|2023-10-29 20:05:00|1115.3|1105.7|1115.79|1106.19|1118.35|1108.75|1114.95|1105.35|525
1698610200000|2023-10-29 20:10:00|1115.82|1106.22|1114.52|1104.92|1116.07|1106.47|1114.1|1104.5|320
1698610500000|2023-10-29 20:15:00|1114.5|1104.9|1113.56|1103.96|1114.68|1105.08|1113.38|1103.78|272
1698610800000|2023-10-29 20:20:00|1113.54|1103.94|1113.24|1103.64|1113.71|1104.11|1113.2|1103.6|259
1698611100000|2023-10-29 20:25:00|1113.34|1103.74|1110.91|1099.81|1113.34|1103.74|1110.3|1099.69|298
1698611400000|2023-10-29 20:30:00|1110.92|1099.82|1113.22|1102.12|1113.54|1102.44|1110.76|1099.66|314
1698611700000|2023-10-29 20:35:00|1113.09|1101.99|1111.62|1100.52|1113.09|1101.99|1110.15|1099.05|215
1698612000000|2023-10-29 20:40:00|1111.63|1100.53|1113.27|1102.17|1114.14|1103.04|1111.63|1100.53|257
1698612300000|2023-10-29 20:45:00|1113.29|1102.19|1115.8|1104.7|1115.8|1104.7|1112.64|1101.54|259
1698612600000|2023-10-29 20:50:00|1115.57|1104.47|1116.4|1105.3|1116.88|1105.78|1115.19|1104.09|299
1698612900000|2023-10-29 20:55:00|1116.43|1105.33|1117.83|1106.73|1118.17|1107.07|1116.36|1105.26|318
1698613200000|2023-10-29 21:00:00|1117.86|1106.76|1118.07|1106.97|1118.19|1107.09|1116.44|1105.34|401
1698613500000|2023-10-29 21:05:00|1118.05|1106.95|1121.45|1110.35|1121.53|1110.43|1117.97|1106.87|453
1698613800000|2023-10-29 21:10:00|1121.46|1110.36|1120.76|1109.66|1122.48|1111.38|1120.26|1109.16|437
1698614100000|2023-10-29 21:15:00|1120.79|1109.69|1125.96|1114.86|1126.92|1115.82|1120.77|1109.67|519
1698614400000|2023-10-29 21:20:00|1125.98|1114.88|1127.61|1116.51|1128.87|1117.77|1125.31|1114.21|426
1698614700000|2023-10-29 21:25:00|1127.69|1116.59|1128.22|1117.12|1129.29|1118.19|1126.14|1115.04|354
1698615000000|2023-10-29 21:30:00|1128.2|1117.1|1126.33|1115.23|1129.08|1117.98|1126.22|1115.12|301
1698615300000|2023-10-29 21:35:00|1126.31|1115.21|1123.57|1112.47|1127.74|1116.64|1123.1|1112|325
1698615600000|2023-10-29 21:40:00|1123.62|1112.52|1124.26|1113.16|1125.21|1114.11|1123.17|1112.07|182
1698615900000|2023-10-29 21:45:00|1124.28|1113.18|1123.35|1112.25|1125.29|1114.19|1123.22|1112.12|173
1698616200000|2023-10-29 21:50:00|1123.33|1112.23|1121.68|1110.58|1123.78|1112.68|1121.6|1110.5|273
1698616500000|2023-10-29 21:55:00|1121.67|1110.57|1118.51|1107.41|1122.42|1111.32|1116.9|1105.8|376
1698616800000|2023-10-29 22:00:00|1118.28|1107.18|1123.28|1112.18|1126.03|1114.93|1118.28|1107.18|516
1698617100000|2023-10-29 22:05:00|1123.4|1112.3|1125.07|1113.97|1125.79|1114.69|1123.23|1112.13|419
1698617400000|2023-10-29 22:10:00|1124.98|1113.88|1124.28|1114.68|1125.76|1114.7|1123.42|1113.32|410
1698617700000|2023-10-29 22:15:00|1124.27|1114.67|1127.15|1117.55|1127.3|1117.7|1123.15|1113.55|407
1698618000000|2023-10-29 22:20:00|1127.1|1117.5|1124.2|1114.6|1127.2|1117.6|1124|1114.4|395
1698618300000|2023-10-29 22:25:00|1124.3|1114.7|1124.05|1114.45|1124.4|1114.8|1123.3|1113.7|147
1698618600000|2023-10-29 22:30:00|1123.75|1114.15|1121.74|1112.14|1124.1|1114.5|1121.3|1111.7|237
1698618900000|2023-10-29 22:35:00|1121.68|1112.08|1122.65|1113.05|1123.16|1113.56|1121.68|1112.08|316
1698619200000|2023-10-29 22:40:00|1122.55|1112.95|1123.48|1113.88|1123.5|1113.9|1121.12|1111.52|235
1698619500000|2023-10-29 22:45:00|1123.4|1113.8|1127.28|1117.68|1127.99|1118.39|1123.4|1113.8|224
1698619800000|2023-10-29 22:50:00|1127.26|1117.66|1132.61|1123.01|1134.31|1124.71|1127.08|1117.48|497
1698620100000|2023-10-29 22:55:00|1132.71|1123.11|1129.51|1119.91|1133.67|1124.07|1129.21|1119.61|452
1698620400000|2023-10-29 23:00:00|1129.52|1119.92|1127.84|1118.24|1133.67|1124.07|1126.69|1117.09|492
1698620700000|2023-10-29 23:05:00|1127.74|1118.14|1127.15|1117.55|1128.4|1118.8|1124.75|1115.15|467
1698621000000|2023-10-29 23:10:00|1127.25|1117.65|1123.3|1113.7|1127.49|1117.89|1123.25|1113.65|179
1698621300000|2023-10-29 23:15:00|1123.37|1113.77|1124.05|1114.45|1124.84|1115.24|1122.45|1112.85|271
1698621600000|2023-10-29 23:20:00|1124.1|1114.5|1120.29|1110.69|1124.25|1114.65|1120.29|1110.69|319
1698621900000|2023-10-29 23:25:00|1120.49|1110.89|1120.68|1111.08|1121.5|1111.9|1120.14|1110.54|236
1698622200000|2023-10-29 23:30:00|1120.4|1110.8|1119.65|1110.05|1122.2|1112.6|1119|1109.4|344
1698622500000|2023-10-29 23:35:00|1119.48|1109.88|1117.54|1107.94|1120.42|1110.82|1117.37|1107.77|191
1698622800000|2023-10-29 23:40:00|1117.69|1108.09|1117.01|1107.41|1118.8|1109.2|1116.38|1106.78|325
1698623100000|2023-10-29 23:45:00|1117.05|1107.45|1114.3|1104.7|1117.05|1107.45|1113.44|1103.84|425
1698623400000|2023-10-29 23:50:00|1114.35|1104.75|1114.96|1105.36|1115.63|1106.03|1114.35|1104.75|340
1698623700000|2023-10-29 23:55:00|1114.67|1105.07|1113.73|1104.13|1115.11|1105.51|1112.9|1103.3|174
1698624000000|2023-10-30 00:00:00|1114.08|1104.48|1117.25|1107.65|1117.85|1108.25|1114.02|1104.42|456
1698624300000|2023-10-30 00:05:00|1117.23|1107.63|1122.82|1113.22|1126.95|1117.35|1117.04|1107.44|514
1698624600000|2023-10-30 00:10:00|1123.05|1113.45|1122.36|1112.76|1126.93|1117.33|1121.43|1111.83|558
1698624900000|2023-10-30 00:15:00|1122.38|1112.78|1123.42|1113.82|1125.26|1115.66|1121.78|1112.18|537
1698625200000|2023-10-30 00:20:00|1123.37|1113.77|1126.75|1117.15|1127|1117.4|1123.15|1113.55|588
1698625500000|2023-10-30 00:25:00|1126.69|1117.09|1123.06|1113.46|1126.75|1117.15|1122.35|1112.75|372
1698625800000|2023-10-30 00:30:00|1123.01|1113.41|1118.22|1108.62|1123.4|1113.8|1118.16|1108.56|253
1698626100000|2023-10-30 00:35:00|1118.25|1108.65|1112.85|1103.25|1118.43|1108.83|1111.45|1101.85|478
1698626400000|2023-10-30 00:40:00|1112.75|1103.15|1114.8|1105.2|1116.65|1107.05|1111.86|1102.26|575
1698626700000|2023-10-30 00:45:00|1114.64|1105.04|1114.6|1105|1114.92|1105.32|1112.58|1102.98|390
1698627000000|2023-10-30 00:50:00|1114.55|1104.95|1114.66|1105.06|1116.97|1107.37|1113.38|1103.78|572
1698627300000|2023-10-30 00:55:00|1114.61|1105.01|1114.3|1104.7|1116.71|1107.11|1113.3|1103.7|473
1698627600000|2023-10-30 01:00:00|1114.35|1104.75|1116.33|1106.73|1116.44|1106.84|1109.98|1100.38|484
1698627900000|2023-10-30 01:05:00|1116.27|1106.67|1122.24|1112.64|1122.24|1112.64|1116.05|1106.45|393
1698628200000|2023-10-30 01:10:00|1122.21|1112.61|1121.06|1111.46|1123.37|1113.77|1119.8|1110.2|323
1698628500000|2023-10-30 01:15:00|1120.96|1111.36|1116.55|1106.95|1121.65|1112.05|1116.42|1106.82|350
1698628800000|2023-10-30 01:20:00|1116.6|1107|1116.55|1106.95|1117.6|1108|1114.56|1104.96|380
1698629100000|2023-10-30 01:25:00|1116.52|1106.92|1120.46|1110.86|1122.76|1113.16|1116.43|1106.83|243
1698629400000|2023-10-30 01:30:00|1120.56|1110.96|1120.29|1110.69|1121.8|1112.2|1115.25|1105.65|297
1698629700000|2023-10-30 01:35:00|1120.18|1110.58|1121.27|1111.67|1122.85|1113.25|1119.49|1109.89|450
1698630000000|2023-10-30 01:40:00|1121.15|1111.55|1123.21|1113.61|1124.11|1114.51|1121.1|1111.5|448
1698630300000|2023-10-30 01:45:00|1123.3|1113.7|1122.5|1112.9|1125.68|1116.08|1122.5|1112.9|353
1698630600000|2023-10-30 01:50:00|1122.51|1112.91|1117.75|1108.15|1123.18|1113.58|1116.88|1107.28|447
1698630900000|2023-10-30 01:55:00|1117.78|1108.18|1117.82|1108.22|1118.65|1109.05|1116.24|1106.64|405
1698631200000|2023-10-30 02:00:00|1117.77|1108.17|1120.42|1110.82|1121.18|1111.58|1112.69|1103.09|781
1698631500000|2023-10-30 02:05:00|1120.32|1110.72|1120.45|1110.85|1123.68|1114.08|1119.9|1110.3|290
1698631800000|2023-10-30 02:10:00|1120.9|1111.3|1124.19|1114.59|1124.39|1114.79|1120.36|1110.76|257
1698632100000|2023-10-30 02:15:00|1124.08|1114.48|1123.94|1114.34|1124.36|1114.76|1122.63|1113.03|146
1698632400000|2023-10-30 02:20:00|1123.9|1114.3|1131.33|1121.73|1135.37|1125.77|1123.63|1114.03|401
1698632700000|2023-10-30 02:25:00|1131.67|1122.07|1124.99|1115.39|1132.67|1123.07|1124.6|1115|559
1698633000000|2023-10-30 02:30:00|1125.02|1115.42|1123.19|1113.59|1127.69|1118.09|1122.2|1112.6|385
1698633300000|2023-10-30 02:35:00|1123.14|1113.54|1124.52|1114.92|1126.75|1117.15|1122.73|1113.13|342
1698633600000|2023-10-30 02:40:00|1124.47|1114.87|1119.85|1110.25|1125.14|1115.54|1117.75|1108.15|437
1698633900000|2023-10-30 02:45:00|1119.8|1110.2|1123.48|1113.88|1123.53|1113.93|1117.8|1108.2|463
1698634200000|2023-10-30 02:50:00|1123.55|1113.95|1124.28|1114.68|1125.61|1116.01|1120.35|1110.75|468
1698634500000|2023-10-30 02:55:00|1124.31|1114.71|1127.31|1117.71|1127.5|1117.9|1124.01|1114.41|246
1698634800000|2023-10-30 03:00:00|1127.35|1117.75|1126.39|1116.79|1127.47|1117.87|1123.63|1114.03|297
1698635100000|2023-10-30 03:05:00|1126.35|1116.75|1123.37|1113.77|1127.17|1117.57|1123.29|1113.69|216
1698635400000|2023-10-30 03:10:00|1123.35|1113.75|1128.3|1118.7|1128.3|1118.7|1122|1112.4|285
1698635700000|2023-10-30 03:15:00|1128.02|1118.42|1127.34|1117.74|1128.85|1119.25|1126.2|1116.6|222
1698636000000|2023-10-30 03:20:00|1127.45|1117.85|1123.03|1113.43|1128.11|1118.51|1122.43|1112.83|201
1698636300000|2023-10-30 03:25:00|1123.04|1113.44|1121.23|1111.63|1123.08|1113.48|1119.65|1110.05|203
1698636600000|2023-10-30 03:30:00|1121.24|1111.64|1122.48|1112.88|1122.48|1112.88|1119.04|1109.44|361
1698636900000|2023-10-30 03:35:00|1122.8|1113.2|1123.55|1113.95|1126.45|1116.85|1122.8|1113.2|185
1698637200000|2023-10-30 03:40:00|1123.56|1113.96|1124.46|1114.86|1125.08|1115.48|1122.32|1112.72|276
1698637500000|2023-10-30 03:45:00|1124.43|1114.83|1126.57|1116.97|1127.91|1118.31|1123.98|1114.38|333
1698637800000|2023-10-30 03:50:00|1126.48|1116.88|1121.36|1111.76|1126.99|1117.39|1121.15|1111.55|406
1698638100000|2023-10-30 03:55:00|1121.43|1111.83|1122.07|1112.47|1123.3|1113.7|1120.44|1110.84|339
1698638400000|2023-10-30 04:00:00|1122.09|1112.49|1118.94|1109.34|1122.46|1112.86|1118.69|1109.09|263
1698638700000|2023-10-30 04:05:00|1118.99|1109.39|1123.35|1113.75|1124.3|1114.7|1118.28|1108.68|343
1698639000000|2023-10-30 04:10:00|1123.4|1113.8|1124.61|1115.01|1126.05|1116.45|1120.99|1111.39|579
1698639300000|2023-10-30 04:15:00|1124.42|1114.82|1123.19|1113.59|1125.56|1115.96|1123.05|1113.45|349
1698639600000|2023-10-30 04:20:00|1123.15|1113.55|1120.25|1110.65|1123.15|1113.55|1120.15|1110.55|223
1698639900000|2023-10-30 04:25:00|1120.3|1110.7|1120.25|1110.65|1121.45|1111.85|1118.29|1108.69|282
1698640200000|2023-10-30 04:30:00|1119.85|1110.25|1119.8|1110.2|1120.3|1110.7|1117.58|1107.98|217
1698640500000|2023-10-30 04:35:00|1119.75|1110.15|1117.53|1107.93|1119.75|1110.15|1117|1107.4|216
1698640800000|2023-10-30 04:40:00|1117.44|1107.84|1118.11|1108.51|1118.65|1109.05|1117.28|1107.68|258
1698641100000|2023-10-30 04:45:00|1118.02|1108.42|1116.95|1107.35|1118.96|1109.36|1116.17|1106.57|312
1698641400000|2023-10-30 04:50:00|1116.89|1107.29|1116.62|1107.02|1117.35|1107.75|1115.38|1105.78|248
1698641700000|2023-10-30 04:55:00|1116.65|1107.05|1115.38|1105.78|1119.35|1109.75|1115.33|1105.73|398
1698642000000|2023-10-30 05:00:00|1115.36|1105.76|1114.29|1104.69|1116.08|1106.48|1114.14|1104.54|415
1698642300000|2023-10-30 05:05:00|1114.37|1104.77|1116.37|1106.77|1117.13|1107.53|1114.31|1104.71|414
1698642600000|2023-10-30 05:10:00|1116.35|1106.75|1114.39|1104.79|1116.9|1107.3|1114.07|1104.47|417
1698642900000|2023-10-30 05:15:00|1114.54|1104.94|1114.97|1105.37|1115.15|1105.55|1112.97|1103.37|332
1698643200000|2023-10-30 05:20:00|1114.87|1105.27|1105.01|1095.41|1115.5|1105.9|1101.5|1091.9|424
1698643500000|2023-10-30 05:25:00|1105.06|1095.46|1106.3|1096.7|1108.25|1098.65|1102.55|1092.95|422
1698643800000|2023-10-30 05:30:00|1106.25|1096.65|1106.9|1097.3|1107.18|1097.58|1105|1095.4|264
1698644100000|2023-10-30 05:35:00|1106.8|1097.2|1108.15|1098.55|1108.15|1098.55|1106.75|1097.15|227
1698644400000|2023-10-30 05:40:00|1108.1|1098.5|1105.9|1096.3|1108.6|1099|1105.55|1095.95|190
1698644700000|2023-10-30 05:45:00|1105.7|1096.1|1102.6|1093|1107.95|1098.35|1101.75|1092.15|280
1698645000000|2023-10-30 05:50:00|1102.55|1092.95|1101.84|1092.24|1103.27|1093.67|1100.15|1090.55|333
1698645300000|2023-10-30 05:55:00|1100.79|1091.19|1103.75|1094.15|1103.9|1094.3|1100.38|1090.78|304
1698645600000|2023-10-30 06:00:00|1103.8|1094.2|1102.96|1093.36|1105.44|1095.84|1102.16|1092.56|378
1698645900000|2023-10-30 06:05:00|1102.94|1093.34|1098.47|1088.87|1103.06|1093.46|1098.42|1088.82|279
1698646200000|2023-10-30 06:10:00|1098.67|1089.07|1099.62|1090.02|1100.01|1090.41|1098.17|1088.57|188
1698646500000|2023-10-30 06:15:00|1099.52|1089.92|1103.18|1093.58|1103.43|1093.83|1098.14|1088.54|205
1698646800000|2023-10-30 06:20:00|1103.15|1093.55|1105.59|1095.99|1107.28|1097.68|1102.63|1093.03|371
1698647100000|2023-10-30 06:25:00|1105.67|1096.07|1105.68|1096.08|1106.53|1096.93|1104.4|1094.8|332
1698647400000|2023-10-30 06:30:00|1105.53|1095.93|1104.22|1094.62|1107.05|1097.45|1103.77|1094.17|339
1698647700000|2023-10-30 06:35:00|1104.29|1094.69|1104.15|1094.55|1105.65|1096.05|1103.4|1093.8|309
1698648000000|2023-10-30 06:40:00|1104.13|1094.53|1102.29|1092.69|1104.35|1094.75|1101.55|1091.95|264
1698648300000|2023-10-30 06:45:00|1102.3|1092.7|1104.55|1094.95|1104.9|1095.3|1102.25|1092.65|363
1698648600000|2023-10-30 06:50:00|1104.53|1094.93|1104.5|1094.9|1104.84|1095.24|1103.8|1094.2|205
1698648900000|2023-10-30 06:55:00|1104.55|1094.95|1106.47|1096.87|1107.79|1098.19|1104.04|1094.44|410
1698649200000|2023-10-30 07:00:00|1106.71|1097.11|1110.95|1101.35|1111.06|1101.46|1105.55|1095.95|427
1698649500000|2023-10-30 07:05:00|1111.02|1101.42|1109.8|1100.2|1111.32|1101.72|1108.55|1098.95|452
1698649800000|2023-10-30 07:10:00|1109.74|1100.14|1110.02|1100.42|1111.1|1101.5|1109.49|1099.89|450
1698650100000|2023-10-30 07:15:00|1109.97|1100.37|1108.75|1099.15|1111.01|1101.41|1107.15|1097.55|456
1698650400000|2023-10-30 07:20:00|1108.73|1099.13|1103.35|1093.75|1109.16|1099.56|1102.85|1093.25|389
1698650700000|2023-10-30 07:25:00|1103.3|1093.7|1102.53|1092.93|1103.49|1093.89|1101.93|1092.33|298
1698651000000|2023-10-30 07:30:00|1102.56|1092.96|1101.83|1092.23|1103.09|1093.49|1100.73|1091.13|212
1698651300000|2023-10-30 07:35:00|1101.84|1092.24|1104.45|1094.85|1105.84|1096.24|1100.53|1090.93|344
1698651600000|2023-10-30 07:40:00|1104.48|1094.88|1102.33|1092.73|1104.95|1095.35|1101.2|1091.6|270
1698651900000|2023-10-30 07:45:00|1102.31|1092.71|1104.8|1095.2|1105.9|1096.3|1102.16|1092.56|352
1698652200000|2023-10-30 07:50:00|1104.75|1095.15|1102|1092.4|1105.21|1095.61|1101.85|1092.25|309
1698652500000|2023-10-30 07:55:00|1102.05|1092.45|1100.7|1091.1|1102.05|1092.45|1100.44|1090.84|148
1698652800000|2023-10-30 08:00:00|1100.75|1091.15|1101.53|1091.93|1101.98|1092.38|1098.75|1089.15|212
1698653100000|2023-10-30 08:05:00|1101.5|1091.9|1109.8|1100.2|1110.86|1101.26|1101.48|1091.88|450
1698653400000|2023-10-30 08:10:00|1109.75|1100.15|1108.51|1098.91|1110.82|1101.22|1107.33|1097.73|631
1698653700000|2023-10-30 08:15:00|1108.57|1098.97|1107.06|1097.46|1109.12|1099.52|1106.6|1097|590
1698654000000|2023-10-30 08:20:00|1107.14|1097.54|1108.48|1098.88|1108.85|1099.25|1106.42|1096.82|473
1698654300000|2023-10-30 08:25:00|1108.52|1098.92|1109.03|1099.43|1109.1|1099.5|1107.04|1097.44|492
1698654600000|2023-10-30 08:30:00|1109.12|1099.52|1108.13|1098.53|1109.2|1099.6|1106.16|1096.56|438
1698654900000|2023-10-30 08:35:00|1108.18|1098.58|1117.93|1108.33|1119.72|1110.12|1108.03|1098.43|764
1698655200000|2023-10-30 08:40:00|1117.98|1108.38|1130.99|1121.39|1131.21|1121.61|1115.8|1106.2|869
1698655500000|2023-10-30 08:45:00|1131.78|1122.18|1130.8|1121.2|1134.79|1125.19|1129.8|1120.2|816
1698655800000|2023-10-30 08:50:00|1130.95|1121.35|1128.28|1118.68|1131.23|1121.63|1125.3|1115.7|767
1698656100000|2023-10-30 08:55:00|1128.25|1118.65|1126.65|1117.05|1130.9|1121.3|1126.62|1117.02|680
1698656400000|2023-10-30 09:00:00|1126.6|1117|1143.18|1133.58|1143.84|1134.24|1126.6|1117|787
1698656700000|2023-10-30 09:05:00|1142.9|1133.3|1139.5|1129.9|1148.88|1139.28|1139.14|1129.54|974
1698657000000|2023-10-30 09:10:00|1139.48|1129.88|1140.1|1130.5|1144.8|1135.2|1137.9|1128.3|877
1698657300000|2023-10-30 09:15:00|1140.07|1130.47|1143.65|1134.05|1146.01|1136.41|1139.9|1130.3|855
1698657600000|2023-10-30 09:20:00|1143.67|1134.07|1145.2|1135.6|1145.93|1136.33|1139.78|1130.18|814
1698657900000|2023-10-30 09:25:00|1145.29|1135.69|1144.75|1135.15|1150.25|1140.65|1143.98|1134.38|689
1698658200000|2023-10-30 09:30:00|1144.77|1135.17|1145.49|1135.89|1149.21|1139.61|1143.63|1134.03|815
1698658500000|2023-10-30 09:35:00|1145.43|1135.83|1148.06|1138.46|1148.06|1138.46|1141.87|1132.27|668
1698658800000|2023-10-30 09:40:00|1148.05|1138.45|1148.68|1139.08|1149.73|1140.13|1143.8|1134.2|729
1698659100000|2023-10-30 09:45:00|1148.67|1139.07|1153.45|1143.85|1154.67|1145.07|1147.86|1138.26|665
1698659400000|2023-10-30 09:50:00|1153.43|1143.83|1152.44|1142.84|1153.9|1144.3|1149.48|1139.88|730
1698659700000|2023-10-30 09:55:00|1152.59|1142.99|1146.6|1137|1152.99|1143.39|1145.6|1136|791
1698660000000|2023-10-30 10:00:00|1146.85|1137.25|1152.33|1142.73|1153.91|1144.31|1146.35|1136.75|587
1698660300000|2023-10-30 10:05:00|1152.35|1142.75|1141.73|1132.13|1152.42|1142.82|1141.2|1131.6|718
1698660600000|2023-10-30 10:10:00|1141.75|1132.15|1138.18|1128.58|1143.3|1133.7|1137.8|1128.2|590
1698660900000|2023-10-30 10:15:00|1138.13|1128.53|1138.62|1129.02|1141.45|1131.85|1137.12|1127.52|618
1698661200000|2023-10-30 10:20:00|1138.63|1129.03|1135.4|1125.8|1139.53|1129.93|1134.6|1125|537
1698661500000|2023-10-30 10:25:00|1135.45|1125.85|1132.68|1123.08|1136.6|1127|1131.03|1121.43|639
1698661800000|2023-10-30 10:30:00|1132.7|1123.1|1138.14|1128.54|1139.59|1129.99|1131.13|1121.53|629
1698662100000|2023-10-30 10:35:00|1138.19|1128.59|1139.08|1129.48|1141.89|1132.29|1137.01|1127.41|571
1698662400000|2023-10-30 10:40:00|1139.16|1129.56|1140.14|1130.54|1141.86|1132.26|1138.54|1128.94|506
1698662700000|2023-10-30 10:45:00|1140.19|1130.59|1140.5|1130.9|1142.49|1132.89|1139.8|1130.2|436
1698663000000|2023-10-30 10:50:00|1140.49|1130.89|1140.41|1130.81|1141.89|1132.29|1139.56|1129.96|391
1698663300000|2023-10-30 10:55:00|1140.36|1130.76|1137.72|1128.12|1141.04|1131.44|1134.9|1125.3|519
1698663600000|2023-10-30 11:00:00|1137.67|1128.07|1136.47|1126.87|1139.11|1129.51|1135.43|1125.83|572
1698663900000|2023-10-30 11:05:00|1136.46|1126.86|1138.16|1128.56|1138.25|1128.65|1135.49|1125.89|541
1698664200000|2023-10-30 11:10:00|1138.17|1128.57|1136.12|1126.52|1138.47|1128.87|1135.49|1125.89|422
1698664500000|2023-10-30 11:15:00|1136.17|1126.57|1135.11|1125.51|1138.55|1128.95|1134.9|1125.3|313
1698664800000|2023-10-30 11:20:00|1135.3|1125.7|1133.02|1123.42|1135.3|1125.7|1132.5|1122.9|111
1698665100000|2023-10-30 11:25:00|1133.08|1123.48|1133.35|1123.75|1134.2|1124.6|1130.8|1121.2|470
1698665400000|2023-10-30 11:30:00|1133.2|1123.6|1136.8|1127.2|1137.4|1127.8|1132.23|1122.63|317
1698665700000|2023-10-30 11:35:00|1136.75|1127.15|1137.33|1127.73|1139.3|1129.7|1136.4|1126.8|332
1698666000000|2023-10-30 11:40:00|1137.42|1127.82|1139.28|1129.68|1139.58|1129.98|1137.39|1127.79|173
1698666300000|2023-10-30 11:45:00|1139.58|1129.98|1143.95|1134.35|1147.04|1137.44|1139.58|1129.98|605
1698666600000|2023-10-30 11:50:00|1144.04|1134.44|1144.39|1134.79|1149.21|1139.61|1143.31|1133.71|575
1698666900000|2023-10-30 11:55:00|1144.49|1134.89|1143.64|1134.04|1145.85|1136.25|1143.2|1133.6|621
1698667200000|2023-10-30 12:00:00|1143.61|1134.01|1140.4|1130.8|1145.3|1135.7|1140.2|1130.6|519
1698667500000|2023-10-30 12:05:00|1140.35|1130.75|1137.11|1127.51|1140.55|1130.95|1136.57|1126.97|509
1698667800000|2023-10-30 12:10:00|1137.2|1127.6|1140.86|1131.26|1141.65|1132.05|1136.62|1127.02|582
1698668100000|2023-10-30 12:15:00|1140.74|1131.14|1141.81|1132.21|1143.42|1133.82|1139.85|1130.25|470
1698668400000|2023-10-30 12:20:00|1141.76|1132.16|1143.77|1134.17|1144.18|1134.58|1141.66|1132.06|423
1698668700000|2023-10-30 12:25:00|1144.11|1134.51|1147.23|1137.63|1148.03|1138.43|1143.39|1133.79|472
1698669000000|2023-10-30 12:30:00|1147.27|1137.67|1146.84|1137.24|1148.56|1138.96|1142.43|1132.83|685
1698669300000|2023-10-30 12:35:00|1146.64|1137.04|1143.3|1133.7|1147.15|1137.55|1142.33|1132.73|302
1698669600000|2023-10-30 12:40:00|1143.31|1133.71|1142.27|1132.67|1144.23|1134.63|1141.35|1131.75|452
1698669900000|2023-10-30 12:45:00|1142.23|1132.63|1136.88|1127.28|1142.93|1133.33|1136.83|1127.23|332
1698670200000|2023-10-30 12:50:00|1136.93|1127.33|1132.2|1122.6|1137.55|1127.95|1131.78|1122.18|525
1698670500000|2023-10-30 12:55:00|1132.13|1122.53|1132.8|1123.2|1135.2|1125.6|1132.13|1122.53|484
1698670800000|2023-10-30 13:00:00|1132.88|1123.28|1130.78|1121.18|1133.73|1124.13|1128.13|1118.53|549
1698671100000|2023-10-30 13:05:00|1130.75|1121.15|1135.62|1126.02|1135.85|1126.25|1130.55|1120.95|563
1698671400000|2023-10-30 13:10:00|1135.4|1125.8|1146.21|1136.61|1147|1137.4|1135.37|1125.77|524
1698671700000|2023-10-30 13:15:00|1146.16|1136.56|1148.69|1139.09|1148.75|1139.15|1142.75|1133.15|538
1698672000000|2023-10-30 13:20:00|1148.94|1139.34|1169.32|1159.72|1188.35|1178.75|1148.94|1139.34|1003
1698672300000|2023-10-30 13:25:00|1169.19|1159.59|1158.39|1148.79|1177.36|1167.76|1153.89|1144.29|1044
1698672600000|2023-10-30 13:30:00|1158.38|1148.78|1164.12|1154.52|1166.5|1156.9|1152.54|1142.94|926
1698672900000|2023-10-30 13:35:00|1164|1154.4|1159.9|1150.3|1164.51|1154.91|1157.65|1148.05|891
1698673200000|2023-10-30 13:40:00|1159.96|1150.36|1157.51|1147.91|1163.22|1153.62|1155.1|1145.5|916
1698673500000|2023-10-30 13:45:00|1157.55|1147.95|1150.2|1140.6|1160.35|1150.75|1149.74|1140.14|876
1698673800000|2023-10-30 13:50:00|1150.25|1140.65|1146.88|1137.28|1151.13|1141.53|1141.91|1132.31|825
1698674100000|2023-10-30 13:55:00|1146.8|1137.2|1145.08|1135.48|1147.29|1137.69|1143.48|1133.88|572
1698674400000|2023-10-30 14:00:00|1145.1|1135.5|1151.75|1142.15|1153.59|1143.99|1144.18|1134.58|588
1698674700000|2023-10-30 14:05:00|1151.65|1142.05|1151.84|1142.24|1155.44|1145.84|1150.88|1141.28|648
1698675000000|2023-10-30 14:10:00|1151.17|1141.57|1151.8|1142.2|1153.37|1143.77|1150.89|1141.29|555
1698675300000|2023-10-30 14:15:00|1151.91|1142.31|1156.3|1146.7|1156.59|1146.99|1150.95|1141.35|514
1698675600000|2023-10-30 14:20:00|1156.29|1146.69|1154.2|1144.6|1157.01|1147.41|1153.86|1144.26|644
1698675900000|2023-10-30 14:25:00|1154.35|1144.75|1149.6|1140|1155.61|1146.01|1146.39|1136.79|788
1698676200000|2023-10-30 14:30:00|1149.62|1140.02|1144.55|1134.95|1150.69|1141.09|1143.94|1134.34|905
1698676500000|2023-10-30 14:35:00|1144.58|1134.98|1144.35|1134.75|1147.46|1137.86|1141.35|1131.75|747
1698676800000|2023-10-30 14:40:00|1144.36|1134.76|1140.24|1130.64|1144.9|1135.3|1139.63|1130.03|796
1698677100000|2023-10-30 14:45:00|1140.19|1130.59|1148.62|1139.02|1149.17|1139.57|1138.76|1129.16|676
1698677400000|2023-10-30 14:50:00|1147.98|1138.38|1147.56|1137.96|1148.64|1139.04|1146.45|1136.85|670
1698677700000|2023-10-30 14:55:00|1147.59|1137.99|1143.84|1134.24|1147.71|1138.11|1143.64|1134.04|552
1698678000000|2023-10-30 15:00:00|1143.94|1134.34|1146.84|1137.24|1148.66|1139.06|1143.64|1134.04|480
1698678300000|2023-10-30 15:05:00|1146.83|1137.23|1142.95|1133.35|1148.15|1138.55|1142.78|1133.18|648
1698678600000|2023-10-30 15:10:00|1143.22|1133.62|1143.85|1134.25|1145.24|1135.64|1142.74|1133.14|524
1698678900000|2023-10-30 15:15:00|1143.9|1134.3|1143.17|1133.57|1144.5|1134.9|1142.15|1132.55|479
1698679200000|2023-10-30 15:20:00|1143.07|1133.47|1141.45|1131.85|1147.76|1138.16|1139.3|1129.7|653
1698679500000|2023-10-30 15:25:00|1141.95|1132.35|1138.63|1129.03|1142.14|1132.54|1136.98|1127.38|653
1698679800000|2023-10-30 15:30:00|1138.65|1129.05|1142.12|1132.52|1143.35|1133.75|1138.65|1129.05|517
1698680100000|2023-10-30 15:35:00|1142|1132.4|1146.39|1136.79|1147.84|1138.24|1142|1132.4|555
1698680400000|2023-10-30 15:40:00|1146.34|1136.74|1146.67|1137.07|1147.2|1137.6|1145.15|1135.55|457
1698680700000|2023-10-30 15:45:00|1146.61|1137.01|1144.85|1135.25|1147.57|1137.97|1144.05|1134.45|415
1698681000000|2023-10-30 15:50:00|1144.95|1135.35|1144.79|1135.19|1145.89|1136.29|1143.41|1133.81|343
1698681300000|2023-10-30 15:55:00|1144.74|1135.14|1144.4|1134.8|1146.87|1137.27|1144.3|1134.7|356
1698681600000|2023-10-30 16:00:00|1144.45|1134.85|1148.17|1138.57|1148.3|1138.7|1141.02|1131.42|590
1698681900000|2023-10-30 16:05:00|1148.15|1138.55|1145.59|1135.99|1149.13|1139.53|1144.91|1135.31|669
1698682200000|2023-10-30 16:10:00|1145.74|1136.14|1145.79|1136.19|1149|1139.4|1145.25|1135.65|587
1698682500000|2023-10-30 16:15:00|1146.04|1136.44|1143.53|1133.93|1146.91|1137.31|1143.48|1133.88|416
1698682800000|2023-10-30 16:20:00|1143.58|1133.98|1140.51|1130.91|1144.27|1134.67|1140.03|1130.43|578
1698683100000|2023-10-30 16:25:00|1140.87|1131.27|1139.68|1130.08|1141.23|1131.63|1139.02|1129.42|484
1698683400000|2023-10-30 16:30:00|1139.63|1130.03|1141.26|1131.66|1143.35|1133.75|1139.35|1129.75|506
1698683700000|2023-10-30 16:35:00|1141.28|1131.68|1138.47|1128.87|1143.06|1133.46|1138.42|1128.82|472
1698684000000|2023-10-30 16:40:00|1138.17|1128.57|1137.56|1127.96|1139.29|1129.69|1136.61|1127.01|540
1698684300000|2023-10-30 16:45:00|1137.35|1127.75|1138.77|1129.17|1138.77|1129.17|1136.27|1126.67|656
1698684600000|2023-10-30 16:50:00|1138.71|1129.11|1137.38|1127.78|1140.96|1131.36|1137.28|1127.68|454
1698684900000|2023-10-30 16:55:00|1137.33|1127.73|1137.34|1127.74|1137.43|1127.83|1136.3|1126.7|416
1698685200000|2023-10-30 17:00:00|1137.35|1127.75|1136.42|1126.82|1138.08|1128.48|1136.11|1126.51|454
1698685500000|2023-10-30 17:05:00|1136.13|1126.53|1134.87|1125.27|1137.8|1128.2|1133.81|1124.21|510
1698685800000|2023-10-30 17:10:00|1134.89|1125.29|1124.8|1115.2|1135.1|1125.5|1119.46|1109.86|822
1698686100000|2023-10-30 17:15:00|1124.82|1115.22|1114.65|1105.05|1124.82|1115.22|1113.85|1104.25|980
1698686400000|2023-10-30 17:20:00|1114.55|1104.95|1117.63|1108.03|1122.06|1112.46|1114.47|1104.87|922
1698686700000|2023-10-30 17:25:00|1117.73|1108.13|1119.88|1110.28|1122.23|1112.63|1110.81|1101.21|822
1698687000000|2023-10-30 17:30:00|1119.89|1110.29|1117.7|1108.1|1121.8|1112.2|1116.85|1107.25|677
1698687300000|2023-10-30 17:35:00|1117.66|1108.06|1117.3|1107.7|1120.54|1110.94|1116.67|1107.07|535
1698687600000|2023-10-30 17:40:00|1117.25|1107.65|1116.53|1106.93|1118.05|1108.45|1115.92|1106.32|269
1698687900000|2023-10-30 17:45:00|1117.23|1107.63|1119.95|1110.35|1120.6|1111|1116.49|1106.89|464
1698688200000|2023-10-30 17:50:00|1120|1110.4|1124.64|1115.04|1125.45|1115.85|1119.95|1110.35|467
1698688500000|2023-10-30 17:55:00|1124.72|1115.12|1122.75|1113.15|1125.19|1115.59|1121.81|1112.21|371
1698688800000|2023-10-30 18:00:00|1122.65|1113.05|1124.64|1115.04|1124.83|1115.23|1122.47|1112.87|449
1698689100000|2023-10-30 18:05:00|1125.3|1115.7|1125.31|1115.71|1125.37|1115.77|1123.18|1113.58|457
1698689400000|2023-10-30 18:10:00|1125.33|1115.73|1125.3|1115.7|1127.7|1118.1|1124.94|1115.34|409
1698689700000|2023-10-30 18:15:00|1125.31|1115.71|1123.69|1114.09|1125.66|1116.06|1122.35|1112.75|510
1698690000000|2023-10-30 18:20:00|1123.75|1114.15|1120.36|1110.76|1123.84|1114.24|1119.2|1109.6|515
1698690300000|2023-10-30 18:25:00|1120.33|1110.73|1117.7|1108.1|1121.09|1111.49|1117.7|1108.1|277
1698690600000|2023-10-30 18:30:00|1118.09|1108.49|1121.19|1111.59|1121.35|1111.75|1117.81|1108.21|430
1698690900000|2023-10-30 18:35:00|1121.24|1111.64|1120.42|1110.82|1121.42|1111.82|1118.88|1109.28|383
1698691200000|2023-10-30 18:40:00|1120.11|1110.51|1118.49|1108.89|1120.73|1111.13|1117.6|1108|302
1698691500000|2023-10-30 18:45:00|1118.5|1108.9|1120.65|1111.05|1121.07|1111.47|1118.5|1108.9|492
1698691800000|2023-10-30 18:50:00|1120.77|1111.17|1118.36|1108.76|1120.77|1111.17|1117.77|1108.17|320
1698692100000|2023-10-30 18:55:00|1118.66|1109.06|1119.15|1109.55|1119.85|1110.25|1117.8|1108.2|478
1698692400000|2023-10-30 19:00:00|1119.21|1109.61|1118.99|1109.39|1120.94|1111.34|1118.93|1109.33|397
1698692700000|2023-10-30 19:05:00|1118.95|1109.35|1119.7|1110.1|1120.15|1110.55|1117.02|1107.42|308
1698693000000|2023-10-30 19:10:00|1119.55|1109.95|1119.6|1110|1122|1112.4|1119.05|1109.45|269
1698693300000|2023-10-30 19:15:00|1119.55|1109.95|1119.22|1109.62|1120.6|1111|1118.74|1109.14|264
1698693600000|2023-10-30 19:20:00|1119.18|1109.58|1123.82|1114.22|1123.87|1114.27|1119.18|1109.58|371
1698693900000|2023-10-30 19:25:00|1123.8|1114.2|1125.9|1116.3|1126.8|1117.2|1121.83|1112.23|434
1698694200000|2023-10-30 19:30:00|1125.8|1116.2|1128.95|1119.35|1128.95|1119.35|1124.72|1115.12|374
1698694500000|2023-10-30 19:35:00|1128.46|1118.86|1128.8|1119.2|1129.51|1119.91|1127.4|1117.8|332
1698694800000|2023-10-30 19:40:00|1128.82|1119.22|1128.76|1119.16|1130|1120.4|1126.88|1117.28|444
1698695100000|2023-10-30 19:45:00|1128.96|1119.36|1128.15|1118.55|1128.98|1119.38|1127.24|1117.64|515
1698695400000|2023-10-30 19:50:00|1128.23|1118.63|1126.9|1117.3|1128.72|1119.12|1126.26|1116.66|259
1698695700000|2023-10-30 19:55:00|1126.85|1117.25|1126.87|1117.27|1127.4|1117.8|1125.5|1115.9|252
1698696000000|2023-10-30 20:00:00|1126.94|1117.34|1123.3|1113.7|1127.19|1117.59|1122.38|1112.78|463
1698696300000|2023-10-30 20:05:00|1123.21|1113.61|1124.55|1114.95|1124.58|1114.98|1122.25|1112.65|266
1698696600000|2023-10-30 20:10:00|1124.52|1114.92|1125.23|1115.63|1125.8|1116.2|1123.56|1113.96|227
1698696900000|2023-10-30 20:15:00|1125.25|1115.65|1126.06|1116.46|1126.69|1117.09|1124.22|1114.62|401
1698697200000|2023-10-30 20:20:00|1126.11|1116.51|1124.84|1115.24|1126.11|1116.51|1124.5|1114.9|247
1698697500000|2023-10-30 20:25:00|1124.57|1114.97|1123.76|1114.16|1125.94|1116.34|1122.69|1113.09|339
1698697800000|2023-10-30 20:30:00|1123.71|1114.11|1124.39|1114.79|1124.58|1114.98|1121.44|1111.84|459
1698698100000|2023-10-30 20:35:00|1124.37|1114.77|1126.38|1116.78|1127.96|1118.36|1124.27|1114.67|205
1698698400000|2023-10-30 20:40:00|1126.32|1116.72|1125.18|1115.58|1126.32|1116.72|1124.1|1114.5|342
1698698700000|2023-10-30 20:45:00|1125.08|1115.48|1124.09|1114.49|1125.37|1115.77|1123.63|1114.03|369
1698699000000|2023-10-30 20:50:00|1124.14|1114.54|1124.11|1114.51|1124.71|1115.11|1123.82|1114.22|327
1698699300000|2023-10-30 20:55:00|1124.01|1114.41|1124.17|1114.57|1125.71|1116.11|1123.98|1114.38|342
1698699600000|2023-10-30 21:00:00|1123.98|1114.38|1120.84|1111.24|1124.05|1114.45|1119.96|1110.36|561
1698699900000|2023-10-30 21:05:00|1120.86|1111.26|1120.43|1110.83|1121.47|1111.87|1119.66|1110.06|456
1698700200000|2023-10-30 21:10:00|1120.44|1110.84|1117.04|1107.44|1120.47|1110.87|1116.91|1107.31|481
1698700500000|2023-10-30 21:15:00|1117.05|1107.45|1117.47|1107.87|1117.52|1107.92|1117.03|1107.43|279
1698700800000|2023-10-30 21:20:00|1117.43|1107.83|1119.95|1110.35|1120.05|1110.45|1116.91|1107.31|360
1698701100000|2023-10-30 21:25:00|1120.03|1110.43|1119.61|1110.01|1121.23|1111.63|1118.16|1108.56|477
1698701400000|2023-10-30 21:30:00|1119.59|1109.99|1123.41|1113.81|1124.01|1114.41|1119.28|1109.68|462
1698701700000|2023-10-30 21:35:00|1123.37|1113.77|1126.75|1117.15|1127.52|1117.92|1123.3|1113.7|530
1698702000000|2023-10-30 21:40:00|1126.68|1117.08|1127.46|1117.86|1127.62|1118.02|1126.68|1117.08|285
1698702300000|2023-10-30 21:45:00|1127.48|1117.88|1127.77|1118.17|1128.28|1118.68|1127.48|1117.88|201
1698702600000|2023-10-30 21:50:00|1127.76|1118.16|1128.46|1118.86|1128.62|1119.02|1127.67|1118.07|150
1698702900000|2023-10-30 21:55:00|1128.4|1118.8|1126.75|1117.15|1129.25|1119.65|1125.7|1116.1|380
1698703200000|2023-10-30 22:00:00|1126.6|1117|1126.62|1117.02|1127.15|1117.55|1124.66|1115.06|343
1698703500000|2023-10-30 22:05:00|1126.72|1117.12|1125.31|1115.71|1126.77|1117.17|1125.05|1115.45|279
1698703800000|2023-10-30 22:10:00|1125.3|1115.7|1125.07|1115.47|1126.14|1116.54|1124.65|1115.05|260
1698704100000|2023-10-30 22:15:00|1125.02|1115.42|1125|1115.4|1125.98|1116.38|1124.9|1115.3|246
1698704400000|2023-10-30 22:20:00|1125.12|1115.52|1126.71|1117.11|1127.05|1117.45|1124.66|1115.06|227
1698704700000|2023-10-30 22:25:00|1126.68|1117.08|1126|1116.4|1126.68|1117.08|1124.9|1115.3|212
1698705000000|2023-10-30 22:30:00|1126.1|1116.5|1128.07|1118.47|1128.13|1118.53|1124.95|1115.35|319
1698705300000|2023-10-30 22:35:00|1128.02|1118.42|1128.23|1118.63|1128.41|1118.81|1127.21|1117.61|192
1698705600000|2023-10-30 22:40:00|1128.28|1118.68|1129.33|1119.73|1130.6|1121|1128.23|1118.63|169
1698705900000|2023-10-30 22:45:00|1129.38|1119.78|1129.25|1119.65|1130.4|1120.8|1128.55|1118.95|164
1698706200000|2023-10-30 22:50:00|1129.2|1119.6|1129.39|1119.79|1130.64|1121.04|1128.75|1119.15|221
1698706500000|2023-10-30 22:55:00|1129.66|1120.06|1129.33|1119.73|1129.8|1120.2|1128.9|1119.3|148
1698706800000|2023-10-30 23:00:00|1129.31|1119.71|1130.02|1120.42|1130.44|1120.84|1129.05|1119.45|225
1698707100000|2023-10-30 23:05:00|1129.97|1120.37|1127.32|1117.72|1130.09|1120.49|1127.32|1117.72|217
1698707400000|2023-10-30 23:10:00|1127.35|1117.75|1127.88|1118.28|1128.85|1119.25|1126.12|1116.52|360
1698707700000|2023-10-30 23:15:00|1127.82|1118.22|1127.33|1117.73|1128.69|1119.09|1127|1117.4|329
1698708000000|2023-10-30 23:20:00|1127.37|1117.77|1127.7|1118.1|1128.23|1118.63|1126.24|1116.64|307
1698708300000|2023-10-30 23:25:00|1127.61|1118.01|1125.6|1116|1128|1118.4|1125.08|1115.48|376
1698708600000|2023-10-30 23:30:00|1125.79|1116.19|1125|1115.4|1126.01|1116.41|1124.35|1114.75|248
1698708900000|2023-10-30 23:35:00|1124.95|1115.35|1125.64|1116.04|1125.66|1116.06|1124.36|1114.76|221
1698709200000|2023-10-30 23:40:00|1125.61|1116.01|1125.93|1116.33|1127.07|1117.47|1125.37|1115.77|245
1698709500000|2023-10-30 23:45:00|1125.89|1116.29|1125.7|1116.1|1126.85|1117.25|1125.41|1115.81|385
1698709800000|2023-10-30 23:50:00|1125.71|1116.11|1129.3|1119.7|1129.6|1120|1125.33|1115.73|199
1698710100000|2023-10-30 23:55:00|1129.38|1119.78|1127.4|1117.8|1129.96|1120.36|1127.35|1117.75|262
1698710400000|2023-10-31 00:00:00|1127.43|1117.83|1129.9|1120.3|1130|1120.4|1126.25|1116.65|279
1698710700000|2023-10-31 00:05:00|1129.85|1120.25|1131.05|1121.45|1133.75|1124.15|1129.35|1119.75|376
1698711000000|2023-10-31 00:10:00|1131.15|1121.55|1138.07|1128.47|1140|1130.4|1130.54|1120.94|385
1698711300000|2023-10-31 00:15:00|1137.86|1128.26|1134.29|1124.69|1139.58|1129.98|1133.77|1124.17|471
1698711600000|2023-10-31 00:20:00|1134.26|1124.66|1135.76|1126.16|1135.86|1126.26|1133.48|1123.88|414
1698711900000|2023-10-31 00:25:00|1135.57|1125.97|1136.2|1126.6|1137.5|1127.9|1134.52|1124.92|303
1698712200000|2023-10-31 00:30:00|1136.25|1126.65|1141.45|1131.85|1141.83|1132.23|1136.05|1126.45|650
1698712500000|2023-10-31 00:35:00|1141.34|1131.74|1147.72|1138.12|1148.06|1138.46|1141.34|1131.74|508
1698712800000|2023-10-31 00:40:00|1147.92|1138.32|1153.3|1143.7|1154.9|1145.3|1147.47|1137.87|709
1698713100000|2023-10-31 00:45:00|1153.01|1143.41|1146.66|1137.06|1153.83|1144.23|1143.34|1133.74|754
1698713400000|2023-10-31 00:50:00|1146.6|1137|1141.31|1131.71|1148.71|1139.11|1140.56|1130.96|683
1698713700000|2023-10-31 00:55:00|1141.23|1131.63|1141.22|1131.62|1146.35|1136.75|1141.21|1131.61|762
1698714000000|2023-10-31 01:00:00|1141.21|1131.61|1134.66|1125.06|1142.57|1132.97|1134.24|1124.64|637
1698714300000|2023-10-31 01:05:00|1134.95|1125.35|1131.33|1121.73|1135.83|1126.23|1130.6|1121|497
1698714600000|2023-10-31 01:10:00|1131.2|1121.6|1131.03|1121.43|1133.1|1123.5|1129.78|1120.18|513
1698714900000|2023-10-31 01:15:00|1130.94|1121.34|1136.59|1126.99|1136.59|1126.99|1130.73|1121.13|646
1698715200000|2023-10-31 01:20:00|1136.55|1126.95|1136.34|1126.74|1136.79|1127.19|1134.75|1125.15|336
1698715500000|2023-10-31 01:25:00|1136.55|1126.95|1137.6|1128|1140|1130.4|1135.99|1126.39|479
1698715800000|2023-10-31 01:30:00|1137.67|1128.07|1139.29|1129.69|1140.15|1130.55|1136.23|1126.63|466
1698716100000|2023-10-31 01:35:00|1138.9|1129.3|1142.86|1133.26|1143.62|1134.02|1138.66|1129.06|413
1698716400000|2023-10-31 01:40:00|1143.2|1133.6|1146.32|1136.72|1146.37|1136.77|1142.75|1133.15|359
1698716700000|2023-10-31 01:45:00|1146.34|1136.74|1152.86|1143.26|1153.15|1143.55|1146|1136.4|354
1698717000000|2023-10-31 01:50:00|1153.12|1143.52|1172.64|1163.04|1172.93|1163.33|1151.92|1142.32|640
1698717300000|2023-10-31 01:55:00|1172.33|1162.73|1165.21|1155.61|1173.34|1163.74|1161.35|1151.75|829
1698717600000|2023-10-31 02:00:00|1165.16|1155.56|1163.14|1153.54|1171.47|1161.87|1160.23|1150.63|811
1698717900000|2023-10-31 02:05:00|1163.19|1153.59|1155.78|1146.18|1169.6|1160|1154.8|1145.2|607
1698718200000|2023-10-31 02:10:00|1155.95|1146.35|1153.21|1143.61|1158.29|1148.69|1152.65|1143.05|784
1698718500000|2023-10-31 02:15:00|1153.26|1143.66|1158.15|1148.55|1158.15|1148.55|1152.69|1143.09|788
1698718800000|2023-10-31 02:20:00|1158.2|1148.6|1153.7|1144.1|1161.48|1151.88|1152.35|1142.75|742
1698719100000|2023-10-31 02:25:00|1153.68|1144.08|1159.96|1150.36|1160.55|1150.95|1153.01|1143.41|585
1698719400000|2023-10-31 02:30:00|1159.75|1150.15|1156.88|1147.28|1160.73|1151.13|1155.93|1146.33|582
1698719700000|2023-10-31 02:35:00|1156.79|1147.19|1149.96|1140.36|1157.9|1148.3|1149.85|1140.25|633
1698720000000|2023-10-31 02:40:00|1149.95|1140.35|1154.42|1144.82|1157.08|1147.48|1149.87|1140.27|771
1698720300000|2023-10-31 02:45:00|1154.44|1144.84|1146.21|1136.61|1157.06|1147.46|1144.69|1135.09|877
1698720600000|2023-10-31 02:50:00|1146.61|1137.01|1149.8|1140.2|1149.87|1140.27|1144.98|1135.38|781
1698720900000|2023-10-31 02:55:00|1149.81|1140.21|1153.14|1143.54|1153.49|1143.89|1148.92|1139.32|592
1698721200000|2023-10-31 03:00:00|1153.19|1143.59|1153.04|1143.44|1156.61|1147.01|1151.1|1141.5|639
1698721500000|2023-10-31 03:05:00|1153.06|1143.46|1150.28|1140.68|1153.89|1144.29|1150.28|1140.68|581
1698721800000|2023-10-31 03:10:00|1150.26|1140.66|1147.34|1137.74|1150.26|1140.66|1146.85|1137.25|605
1698722100000|2023-10-31 03:15:00|1147.37|1137.77|1146.66|1137.06|1149.76|1140.16|1145.73|1136.13|741
1698722400000|2023-10-31 03:20:00|1146.64|1137.04|1144.65|1135.05|1148.4|1138.8|1142.74|1133.14|806
1698722700000|2023-10-31 03:25:00|1144.58|1134.98|1149.72|1140.12|1150.08|1140.48|1143.81|1134.21|672
1698723000000|2023-10-31 03:30:00|1149.66|1140.06|1148.11|1138.51|1151.72|1142.12|1148.02|1138.42|652
1698723300000|2023-10-31 03:35:00|1148.09|1138.49|1149.33|1139.73|1151.3|1141.7|1142.7|1133.1|728
1698723600000|2023-10-31 03:40:00|1149.31|1139.71|1148.97|1139.37|1151.2|1141.6|1147.96|1138.36|622
1698723900000|2023-10-31 03:45:00|1149.01|1139.41|1151.83|1142.23|1153.42|1143.82|1148.2|1138.6|489
1698724200000|2023-10-31 03:50:00|1151.75|1142.15|1151.58|1141.98|1153.89|1144.29|1149.96|1140.36|534
1698724500000|2023-10-31 03:55:00|1151.45|1141.85|1152.8|1143.2|1153.44|1143.84|1150.36|1140.76|556
1698724800000|2023-10-31 04:00:00|1152.84|1143.24|1149.75|1140.15|1153.51|1143.91|1149.75|1140.15|482
1698725100000|2023-10-31 04:05:00|1149.65|1140.05|1146.91|1137.31|1149.65|1140.05|1144.43|1134.83|730
1698725400000|2023-10-31 04:10:00|1147.07|1137.47|1153.3|1143.7|1153.43|1143.83|1146.97|1137.37|462
1698725700000|2023-10-31 04:15:00|1153.45|1143.85|1159.8|1150.2|1159.99|1150.39|1153.31|1143.71|335
1698726000000|2023-10-31 04:20:00|1159.79|1150.19|1158.13|1148.53|1159.99|1150.39|1155.33|1145.73|457
1698726300000|2023-10-31 04:25:00|1158.14|1148.54|1161.8|1152.2|1162.8|1153.2|1154.9|1145.3|454
1698726600000|2023-10-31 04:30:00|1161.43|1151.83|1169.63|1160.03|1169.89|1160.29|1161.43|1151.83|623
1698726900000|2023-10-31 04:35:00|1169.67|1160.07|1170.8|1161.2|1177.37|1167.77|1168.93|1159.33|802
1698727200000|2023-10-31 04:40:00|1170.9|1161.3|1166.66|1157.06|1173.84|1164.24|1166.04|1156.44|632
1698727500000|2023-10-31 04:45:00|1166.74|1157.14|1168.35|1158.75|1169.26|1159.66|1163.17|1153.57|814
1698727800000|2023-10-31 04:50:00|1168.77|1159.17|1165.65|1156.05|1168.95|1159.35|1165.45|1155.85|500
1698728100000|2023-10-31 04:55:00|1166.08|1156.48|1166.39|1156.79|1167.16|1157.56|1163.46|1153.86|278
1698728400000|2023-10-31 05:00:00|1166.41|1156.81|1174.74|1165.14|1175.3|1165.7|1164.51|1154.91|408
1698728700000|2023-10-31 05:05:00|1174.88|1165.28|1168.9|1159.3|1176.8|1167.2|1167.61|1158.01|672
1698729000000|2023-10-31 05:10:00|1168.7|1159.1|1162.2|1152.6|1170.38|1160.78|1162.17|1152.57|780
1698729300000|2023-10-31 05:15:00|1162.13|1152.53|1167.91|1158.31|1167.94|1158.34|1158.98|1149.38|696
1698729600000|2023-10-31 05:20:00|1168.61|1159.01|1177.4|1167.8|1181.75|1172.15|1168.03|1158.43|776
1698729900000|2023-10-31 05:25:00|1177.3|1167.7|1175.35|1165.75|1179.86|1170.26|1172.37|1162.77|749
1698730200000|2023-10-31 05:30:00|1175.21|1165.61|1176.87|1167.27|1182.17|1172.57|1173.37|1163.77|622
1698730500000|2023-10-31 05:35:00|1176.89|1167.29|1175.94|1166.34|1177.54|1167.94|1174.6|1165|700
1698730800000|2023-10-31 05:40:00|1175.93|1166.33|1177.58|1167.98|1181.12|1171.52|1175.76|1166.16|596
1698731100000|2023-10-31 05:45:00|1177.59|1167.99|1182.93|1173.33|1183.97|1174.37|1177.13|1167.53|604
1698731400000|2023-10-31 05:50:00|1182.96|1173.36|1184.35|1174.75|1185.01|1175.41|1180.43|1170.83|478
1698731700000|2023-10-31 05:55:00|1184.34|1174.74|1185.24|1175.64|1185.85|1176.25|1178.8|1169.2|673
1698732000000|2023-10-31 06:00:00|1185.16|1175.56|1183.9|1174.3|1186.78|1177.18|1180.71|1171.11|760
1698732300000|2023-10-31 06:05:00|1184|1174.4|1185.3|1175.7|1186.55|1176.95|1179.09|1169.49|563
1698732600000|2023-10-31 06:10:00|1185.15|1175.55|1200.3|1190.7|1201.8|1192.2|1184.1|1174.5|774
1698732900000|2023-10-31 06:15:00|1200.4|1190.8|1191.63|1182.03|1206.95|1197.35|1190.53|1180.93|971
1698733200000|2023-10-31 06:20:00|1191.83|1182.23|1192.42|1182.82|1194.31|1184.71|1190.2|1180.6|742
1698733500000|2023-10-31 06:25:00|1192|1182.4|1177.35|1167.75|1193.92|1184.32|1176.9|1167.3|917
1698733800000|2023-10-31 06:30:00|1177.3|1167.7|1171.85|1162.25|1178.84|1169.24|1165.75|1156.15|989
1698734100000|2023-10-31 06:35:00|1171.82|1162.22|1175.32|1165.72|1176.95|1167.35|1171.78|1162.18|750
1698734400000|2023-10-31 06:40:00|1175.51|1165.91|1179.63|1170.03|1180.95|1171.35|1174.63|1165.03|479
1698734700000|2023-10-31 06:45:00|1179.62|1170.02|1185.66|1176.06|1188.15|1178.55|1178.64|1169.04|601
1698735000000|2023-10-31 06:50:00|1185.61|1176.01|1170.48|1160.88|1185.66|1176.06|1170.14|1160.54|683
1698735300000|2023-10-31 06:55:00|1170.79|1161.19|1172.21|1162.61|1175.12|1165.52|1170.79|1161.19|725
1698735600000|2023-10-31 07:00:00|1172.16|1162.56|1172.11|1162.51|1174.84|1165.24|1171.1|1161.5|699
1698735900000|2023-10-31 07:05:00|1172.12|1162.52|1171.07|1161.47|1175.11|1165.51|1170.9|1161.3|591
1698736200000|2023-10-31 07:10:00|1171.06|1161.46|1168.72|1159.12|1171.86|1162.26|1167|1157.4|429
1698736500000|2023-10-31 07:15:00|1168.73|1159.13|1162.75|1153.15|1170.74|1161.14|1161.08|1151.48|572
1698736800000|2023-10-31 07:20:00|1162.68|1153.08|1160.12|1150.52|1163.8|1154.2|1155.7|1146.1|780
1698737100000|2023-10-31 07:25:00|1160.05|1150.45|1157.16|1147.56|1161.85|1152.25|1156.15|1146.55|814
1698737400000|2023-10-31 07:30:00|1157.11|1147.51|1150.01|1140.41|1157.68|1148.08|1146.17|1136.57|958
1698737700000|2023-10-31 07:35:00|1149.97|1140.37|1155.44|1145.84|1155.77|1146.17|1149.34|1139.74|747
1698738000000|2023-10-31 07:40:00|1155.46|1145.86|1156.5|1146.9|1160.68|1151.08|1154.74|1145.14|607
1698738300000|2023-10-31 07:45:00|1156.52|1146.92|1153.16|1143.56|1159.8|1150.2|1152.32|1142.72|555
1698738600000|2023-10-31 07:50:00|1153.18|1143.58|1151.26|1141.66|1154.22|1144.62|1150.57|1140.97|615
1698738900000|2023-10-31 07:55:00|1151.27|1141.67|1149|1139.4|1151.32|1141.72|1146.55|1136.95|612
1698739200000|2023-10-31 08:00:00|1149.05|1139.45|1140.35|1130.75|1151.29|1141.69|1139.35|1129.75|775
1698739500000|2023-10-31 08:05:00|1140.13|1130.53|1145.91|1136.31|1145.91|1136.31|1132.14|1122.54|932
1698739800000|2023-10-31 08:10:00|1145.71|1136.11|1152.76|1143.16|1153.26|1143.66|1143.3|1133.7|738
1698740100000|2023-10-31 08:15:00|1152.8|1143.2|1149.61|1140.01|1154.51|1144.91|1149.2|1139.6|736
1698740400000|2023-10-31 08:20:00|1149.8|1140.2|1149.07|1139.47|1150.54|1140.94|1148.61|1139.01|488
1698740700000|2023-10-31 08:25:00|1149.11|1139.51|1156.96|1147.36|1156.96|1147.36|1148.02|1138.42|533
1698741000000|2023-10-31 08:30:00|1156.95|1147.35|1154.98|1145.38|1158.08|1148.48|1153.33|1143.73|597
1698741300000|2023-10-31 08:35:00|1155.01|1145.41|1157.78|1148.18|1158.91|1149.31|1154.38|1144.78|512
1698741600000|2023-10-31 08:40:00|1157.71|1148.11|1157.89|1148.29|1159.81|1150.21|1156.78|1147.18|677
1698741900000|2023-10-31 08:45:00|1157.39|1147.79|1161.9|1152.3|1163.23|1153.63|1157.11|1147.51|524
1698742200000|2023-10-31 08:50:00|1161.87|1152.27|1159.9|1150.3|1162.78|1153.18|1158.58|1148.98|568
1698742500000|2023-10-31 08:55:00|1159.89|1150.29|1160.71|1151.11|1161.39|1151.79|1157.96|1148.36|405
1698742800000|2023-10-31 09:00:00|1160.75|1151.15|1159.19|1149.59|1161.85|1152.25|1158.14|1148.54|384
1698743100000|2023-10-31 09:05:00|1159.22|1149.62|1160.14|1150.54|1162|1152.4|1159.22|1149.62|324
1698743400000|2023-10-31 09:10:00|1160.05|1150.45|1163.88|1154.28|1164.94|1155.34|1159.33|1149.73|428
1698743700000|2023-10-31 09:15:00|1163.9|1154.3|1159.24|1149.64|1164.2|1154.6|1157.89|1148.29|548
1698744000000|2023-10-31 09:20:00|1159.17|1149.57|1158.43|1148.83|1159.47|1149.87|1156.06|1146.46|460
1698744300000|2023-10-31 09:25:00|1158.42|1148.82|1155.1|1145.5|1158.44|1148.84|1153.47|1143.87|498
1698744600000|2023-10-31 09:30:00|1155.15|1145.55|1156.38|1146.78|1158.6|1149|1154.05|1144.45|646
1698744900000|2023-10-31 09:35:00|1156.32|1146.72|1161.26|1151.66|1161.26|1151.66|1155.91|1146.31|416
1698745200000|2023-10-31 09:40:00|1161.18|1151.58|1161.43|1151.83|1163.69|1154.09|1160.43|1150.83|435
1698745500000|2023-10-31 09:45:00|1161.3|1151.7|1161.02|1151.42|1161.92|1152.32|1158.56|1148.96|234
1698745800000|2023-10-31 09:50:00|1160.45|1150.85|1162.63|1153.03|1164.05|1154.45|1159.3|1149.7|444
1698746100000|2023-10-31 09:55:00|1162.58|1152.98|1163.91|1154.31|1168.33|1158.73|1161.84|1152.24|523
1698746400000|2023-10-31 10:00:00|1163.92|1154.32|1167.5|1157.9|1168.4|1158.8|1162.56|1152.96|644
1698746700000|2023-10-31 10:05:00|1167.46|1157.86|1161.41|1151.81|1167.64|1158.04|1160.63|1151.03|679
1698747000000|2023-10-31 10:10:00|1161.08|1151.48|1159.73|1150.13|1162.94|1153.34|1159.54|1149.94|550
1698747300000|2023-10-31 10:15:00|1159.68|1150.08|1159.41|1149.81|1161.5|1151.9|1157.4|1147.8|583
1698747600000|2023-10-31 10:20:00|1159.55|1149.95|1160.82|1151.22|1164.24|1154.64|1158.25|1148.65|476
1698747900000|2023-10-31 10:25:00|1160.89|1151.29|1156.65|1147.05|1162|1152.4|1156.49|1146.89|667
1698748200000|2023-10-31 10:30:00|1156.6|1147|1158.54|1148.94|1159.33|1149.73|1156.35|1146.75|502
1698748500000|2023-10-31 10:35:00|1158.14|1148.54|1161.09|1151.49|1161.8|1152.2|1157.64|1148.04|419
1698748800000|2023-10-31 10:40:00|1161.05|1151.45|1162.96|1153.36|1163.3|1153.7|1160.08|1150.48|237
1698749100000|2023-10-31 10:45:00|1163.3|1153.7|1157.8|1148.2|1163.8|1154.2|1157.28|1147.68|174
1698749400000|2023-10-31 10:50:00|1157.55|1147.95|1160.91|1151.31|1161.9|1152.3|1157.53|1147.93|351
1698749700000|2023-10-31 10:55:00|1160.85|1151.25|1155.09|1145.49|1160.85|1151.25|1153.57|1143.97|422
1698750000000|2023-10-31 11:00:00|1155.1|1145.5|1158.18|1148.58|1158.22|1148.62|1151.75|1142.15|761
1698750300000|2023-10-31 11:05:00|1158.42|1148.82|1150.54|1140.94|1158.42|1148.82|1148.8|1139.2|746
1698750600000|2023-10-31 11:10:00|1150.59|1140.99|1153.45|1143.85|1153.99|1144.39|1148.95|1139.35|662
1698750900000|2023-10-31 11:15:00|1153.4|1143.8|1153.86|1144.26|1156.53|1146.93|1152.73|1143.13|562
1698751200000|2023-10-31 11:20:00|1153.84|1144.24|1148.65|1139.05|1154.15|1144.55|1147.91|1138.31|621
1698751500000|2023-10-31 11:25:00|1148.95|1139.35|1147.83|1138.23|1151.7|1142.1|1147.15|1137.55|578
1698751800000|2023-10-31 11:30:00|1147.87|1138.27|1152.44|1142.84|1152.66|1143.06|1147.23|1137.63|589
1698752100000|2023-10-31 11:35:00|1152.46|1142.86|1149.56|1139.96|1155.86|1146.26|1149.45|1139.85|536
1698752400000|2023-10-31 11:40:00|1149.46|1139.86|1151.15|1141.55|1152.1|1142.5|1149.46|1139.86|476
1698752700000|2023-10-31 11:45:00|1151.2|1141.6|1154.5|1144.9|1155.59|1145.99|1151.14|1141.54|626
1698753000000|2023-10-31 11:50:00|1154.48|1144.88|1157.25|1147.65|1158.92|1149.32|1153.92|1144.32|644
1698753300000|2023-10-31 11:55:00|1157.47|1147.87|1157.44|1147.84|1158.71|1149.11|1156.4|1146.8|455
1698753600000|2023-10-31 12:00:00|1157.49|1147.89|1160.02|1150.42|1160.84|1151.24|1156.34|1146.74|375
1698753900000|2023-10-31 12:05:00|1159.8|1150.2|1162.18|1152.58|1162.8|1153.2|1158.3|1148.7|367
1698754200000|2023-10-31 12:10:00|1162.51|1152.91|1161.12|1151.52|1163.21|1153.61|1160.4|1150.8|473
1698754500000|2023-10-31 12:15:00|1161.22|1151.62|1161.37|1151.77|1163.07|1153.47|1157.79|1148.19|504
1698754800000|2023-10-31 12:20:00|1161.38|1151.78|1152.36|1142.76|1161.91|1152.31|1152.28|1142.68|637
1698755100000|2023-10-31 12:25:00|1152.34|1142.74|1148.46|1138.86|1153.45|1143.85|1148.05|1138.45|656
1698755400000|2023-10-31 12:30:00|1148.41|1138.81|1151.35|1141.75|1151.7|1142.1|1141.17|1131.57|748
1698755700000|2023-10-31 12:35:00|1151.3|1141.7|1151.09|1141.49|1152.25|1142.65|1148.8|1139.2|575
1698756000000|2023-10-31 12:40:00|1151.14|1141.54|1142.85|1133.25|1151.38|1141.78|1140.7|1131.1|436
1698756300000|2023-10-31 12:45:00|1142.8|1133.2|1133.85|1124.25|1142.8|1133.2|1133.65|1124.05|181
1698756600000|2023-10-31 12:50:00|1133.2|1123.6|1133.5|1123.9|1135.55|1125.95|1131.8|1122.2|224
1698756900000|2023-10-31 12:55:00|1133.55|1123.95|1134.95|1125.35|1135.65|1126.05|1133.43|1123.83|224
1698757200000|2023-10-31 13:00:00|1134.7|1125.1|1132.3|1122.7|1138.73|1129.13|1132.3|1122.7|301
1698757500000|2023-10-31 13:05:00|1132.55|1122.95|1132.04|1122.44|1132.55|1122.95|1129.25|1119.65|53
1698757800000|2023-10-31 13:10:00|1131.99|1122.39|1130.69|1121.09|1132.99|1123.39|1129.54|1119.94|39
1698758100000|2023-10-31 13:15:00|1130.44|1120.84|1133.14|1123.54|1133.64|1124.04|1130.44|1120.84|25
1698758400000|2023-10-31 13:20:00|1132.54|1122.94|1132.34|1122.74|1132.54|1122.94|1131.64|1122.04|12
1698758700000|2023-10-31 13:25:00|1131.85|1122.25|1131.4|1121.8|1131.9|1122.3|1131.25|1121.65|8
1698759000000|2023-10-31 13:30:00|1132.75|1123.15|1132.9|1123.3|1133|1123.4|1132.7|1123.1|16
1698759300000|2023-10-31 13:35:00|1131.85|1122.25|1129.4|1119.8|1131.95|1122.35|1129.4|1119.8|55
1698759600000|2023-10-31 13:40:00|1130.9|1121.3|1131.15|1121.55|1131.15|1121.55|1130.88|1121.28|10
1698759900000|2023-10-31 13:45:00|1132.05|1122.45|1132|1122.4|1132.2|1122.6|1131.55|1121.95|66
1698760200000|2023-10-31 13:50:00|1131.55|1121.95|1126.19|1116.59|1132.68|1123.08|1118.81|1109.21|430
1698760500000|2023-10-31 13:55:00|1125.15|1115.55|1126.29|1116.69|1126.34|1116.74|1123.3|1113.7|306
1698760800000|2023-10-31 14:00:00|1126.22|1116.62|1123.86|1114.26|1129.61|1120.01|1123.85|1114.25|539
1698761100000|2023-10-31 14:05:00|1124|1114.4|1129.23|1119.63|1129.63|1120.03|1120.25|1110.65|607
1698761400000|2023-10-31 14:10:00|1129.18|1119.58|1137.45|1127.85|1138|1128.4|1128.68|1119.08|342
1698761700000|2023-10-31 14:15:00|1137.65|1128.05|1138.2|1128.6|1138.75|1129.15|1137.1|1127.5|170
1698762000000|2023-10-31 14:20:00|1138.1|1128.5|1136.95|1127.35|1139.95|1130.35|1135.75|1126.15|329
1698762300000|2023-10-31 14:25:00|1136.9|1127.3|1135.05|1125.45|1137.02|1127.42|1133.35|1123.75|217
1698762600000|2023-10-31 14:30:00|1135.1|1125.5|1137.32|1127.72|1139.12|1129.52|1135.1|1125.5|356
1698762900000|2023-10-31 14:35:00|1136.32|1126.72|1127.55|1117.95|1136.32|1126.72|1126.39|1116.79|177
1698763200000|2023-10-31 14:40:00|1128.3|1118.7|1134.26|1124.66|1134.74|1125.14|1128.05|1118.45|205
1698763500000|2023-10-31 14:45:00|1134.36|1124.76|1132.07|1122.47|1136.59|1126.99|1130|1120.4|513
1698763800000|2023-10-31 14:50:00|1132.12|1122.52|1131.2|1121.6|1132.22|1122.62|1129.27|1119.67|217
1698764100000|2023-10-31 14:55:00|1131.18|1121.58|1130.9|1121.3|1131.68|1122.08|1130.3|1120.7|87
1698764400000|2023-10-31 15:00:00|1130.8|1121.2|1126.43|1116.83|1132.38|1122.78|1125.7|1116.1|232
1698764700000|2023-10-31 15:05:00|1126.41|1116.81|1124|1114.4|1127.8|1118.2|1123.35|1113.75|388
1698765000000|2023-10-31 15:10:00|1124.01|1114.41|1115.75|1106.15|1125.04|1115.44|1105.45|1095.85|631
1698765300000|2023-10-31 15:15:00|1115.85|1106.25|1112.7|1103.1|1116.1|1106.5|1111.1|1101.5|200
1698765600000|2023-10-31 15:20:00|1112.85|1103.25|1115.15|1105.55|1115.65|1106.05|1112.35|1102.75|100
1698765900000|2023-10-31 15:25:00|1114.15|1104.55|1115.65|1106.05|1116.65|1107.05|1113.65|1104.05|45
1698766200000|2023-10-31 15:30:00|1115.15|1105.55|1122|1112.4|1122.35|1112.75|1115.15|1105.55|144
1698766500000|2023-10-31 15:35:00|1121.85|1112.25|1114.95|1105.35|1121.85|1112.25|1114.95|1105.35|20
1698766800000|2023-10-31 15:40:00|1113.8|1104.2|1111.3|1101.7|1114.1|1104.5|1107.85|1098.25|421
1698767100000|2023-10-31 15:45:00|1111.4|1101.8|1114.62|1105.02|1115.25|1105.65|1110.73|1101.13|789
1698767400000|2023-10-31 15:50:00|1114.47|1104.87|1117.94|1108.34|1118.18|1108.58|1114.17|1104.57|613
1698767700000|2023-10-31 15:55:00|1118.08|1108.48|1117.75|1108.15|1119.93|1110.33|1116.68|1107.08|589
1698768000000|2023-10-31 16:00:00|1117.87|1108.27|1114.17|1104.57|1118.02|1108.42|1111.32|1101.72|639
1698768300000|2023-10-31 16:05:00|1114.22|1104.62|1122.35|1112.75|1122.35|1112.75|1114.22|1104.62|641
1698768600000|2023-10-31 16:10:00|1122.25|1112.65|1119.92|1110.32|1122.25|1112.65|1119.77|1110.17|610
1698768900000|2023-10-31 16:15:00|1120.35|1110.75|1126|1116.4|1126.22|1116.62|1119.86|1110.26|713
1698769200000|2023-10-31 16:20:00|1126.05|1116.45|1126.44|1116.84|1127.44|1117.84|1124.89|1115.29|613
1698769500000|2023-10-31 16:25:00|1126.45|1116.85|1133.83|1124.23|1137|1127.4|1126.41|1116.81|583
1698769800000|2023-10-31 16:30:00|1133.85|1124.25|1130.18|1120.58|1134.79|1125.19|1128.88|1119.28|714
1698770100000|2023-10-31 16:35:00|1130.21|1120.61|1129|1119.4|1130.46|1120.86|1124.36|1114.76|665
1698770400000|2023-10-31 16:40:00|1128.85|1119.25|1132.82|1123.22|1133.93|1124.33|1128.58|1118.98|762
1698770700000|2023-10-31 16:45:00|1132.83|1123.23|1129.46|1119.86|1133.01|1123.41|1127.8|1118.2|613
1698771000000|2023-10-31 16:50:00|1129.42|1119.82|1128.06|1118.46|1129.66|1120.06|1126.58|1116.98|530
1698771300000|2023-10-31 16:55:00|1128.1|1118.5|1128.8|1119.2|1131.51|1121.91|1128.1|1118.5|407
1698771600000|2023-10-31 17:00:00|1128.75|1119.15|1127.07|1117.47|1129.72|1120.12|1126.7|1117.1|534
1698771900000|2023-10-31 17:05:00|1127.1|1117.5|1126|1116.4|1127.6|1118|1124.75|1115.15|385
1698772200000|2023-10-31 17:10:00|1125.93|1116.33|1126.1|1116.5|1127.29|1117.69|1125.3|1115.7|417
1698772500000|2023-10-31 17:15:00|1126.2|1116.6|1126.96|1117.36|1128.98|1119.38|1126.15|1116.55|341
1698772800000|2023-10-31 17:20:00|1127.03|1117.43|1124.85|1115.25|1128.59|1118.99|1124.65|1115.05|234
1698773100000|2023-10-31 17:25:00|1124.9|1115.3|1125.35|1115.75|1125.44|1115.84|1123.31|1113.71|278
1698773400000|2023-10-31 17:30:00|1125.45|1115.85|1123.54|1113.94|1126.13|1116.53|1123.54|1113.94|358
1698773700000|2023-10-31 17:35:00|1123.59|1113.99|1125|1115.4|1126.53|1116.93|1121.68|1112.08|416
1698774000000|2023-10-31 17:40:00|1124.93|1115.33|1126.05|1116.45|1128.23|1118.63|1123.84|1114.24|510
1698774300000|2023-10-31 17:45:00|1126|1116.4|1127.2|1117.6|1127.72|1118.12|1125.32|1115.72|406
1698774600000|2023-10-31 17:50:00|1126.95|1117.35|1131.02|1121.42|1134.61|1125.01|1126.1|1116.5|528
1698774900000|2023-10-31 17:55:00|1130.83|1121.23|1131.38|1121.78|1131.77|1122.17|1129.3|1119.7|465
1698775200000|2023-10-31 18:00:00|1131.39|1121.79|1131.26|1121.66|1133.02|1123.42|1130.22|1120.62|387
1698775500000|2023-10-31 18:05:00|1131.27|1121.67|1128.15|1118.55|1132.31|1122.71|1128.06|1118.46|584
1698775800000|2023-10-31 18:10:00|1128.23|1118.63|1132.96|1123.36|1133.29|1123.69|1127.95|1118.35|456
1698776100000|2023-10-31 18:15:00|1132.9|1123.3|1133.78|1124.18|1135.05|1125.45|1131.5|1121.9|555
1698776400000|2023-10-31 18:20:00|1133.74|1124.14|1131.63|1122.03|1134.16|1124.56|1131.48|1121.88|449
1698776700000|2023-10-31 18:25:00|1131.65|1122.05|1132.45|1122.85|1133.8|1124.2|1131.35|1121.75|478
1698777000000|2023-10-31 18:30:00|1132.51|1122.91|1131.87|1122.27|1134.41|1124.81|1130.49|1120.89|514
1698777300000|2023-10-31 18:35:00|1131.84|1122.24|1132.29|1122.69|1134.34|1124.74|1130.9|1121.3|455
1698777600000|2023-10-31 18:40:00|1132.04|1122.44|1135.03|1125.43|1136.27|1126.67|1131.85|1122.25|523
1698777900000|2023-10-31 18:45:00|1135.35|1125.75|1134.89|1125.29|1135.56|1125.96|1132.6|1123|435
1698778200000|2023-10-31 18:50:00|1134.9|1125.3|1138.1|1128.5|1139.9|1130.3|1134.9|1125.3|371
1698778500000|2023-10-31 18:55:00|1138.11|1128.51|1139.59|1129.99|1140.8|1131.2|1137.35|1127.75|428
1698778800000|2023-10-31 19:00:00|1139.77|1130.17|1142.46|1132.86|1145.13|1135.53|1139.75|1130.15|574
1698779100000|2023-10-31 19:05:00|1142.16|1132.56|1138.67|1129.07|1143.77|1134.17|1136.8|1127.2|636
1698779400000|2023-10-31 19:10:00|1138.7|1129.1|1138.85|1129.25|1141.3|1131.7|1138.37|1128.77|277
1698779700000|2023-10-31 19:15:00|1138.8|1129.2|1136.8|1127.2|1140.14|1130.54|1136.7|1127.1|375
1698780000000|2023-10-31 19:20:00|1137.15|1127.55|1135.69|1126.09|1138.04|1128.44|1134.5|1124.9|497
1698780300000|2023-10-31 19:25:00|1135.67|1126.07|1135.68|1126.08|1136.31|1126.71|1134.35|1124.75|329
1698780600000|2023-10-31 19:30:00|1135.63|1126.03|1134.28|1124.68|1136.01|1126.41|1133.85|1124.25|299
1698780900000|2023-10-31 19:35:00|1134.21|1124.61|1133.47|1123.87|1135.07|1125.47|1133.43|1123.83|180
1698781200000|2023-10-31 19:40:00|1133.58|1123.98|1131.64|1122.04|1133.58|1123.98|1129.89|1120.29|314
1698781500000|2023-10-31 19:45:00|1131.61|1122.01|1132.01|1122.41|1133.31|1123.71|1129.95|1120.35|329
1698781800000|2023-10-31 19:50:00|1131.95|1122.35|1130.85|1121.25|1132.06|1122.46|1129.65|1120.05|394
1698782100000|2023-10-31 19:55:00|1130.84|1121.24|1134.44|1124.84|1134.74|1125.14|1130.78|1121.18|343
1698782400000|2023-10-31 20:00:00|1134.34|1124.74|1136.42|1126.82|1136.73|1127.13|1133.49|1123.89|342
1698782700000|2023-10-31 20:05:00|1136.37|1126.77|1134.45|1124.85|1137.47|1127.87|1134.2|1124.6|408
1698783000000|2023-10-31 20:10:00|1134.5|1124.9|1136.01|1126.41|1136.29|1126.69|1133.61|1124.01|295
1698783300000|2023-10-31 20:15:00|1135.93|1126.33|1137.85|1128.25|1137.96|1128.36|1135.36|1125.76|332
1698783600000|2023-10-31 20:20:00|1137.86|1128.26|1139.2|1129.6|1139.89|1130.29|1137.59|1127.99|382
1698783900000|2023-10-31 20:25:00|1139.15|1129.55|1141.45|1131.85|1141.5|1131.9|1138.65|1129.05|356
1698784200000|2023-10-31 20:30:00|1141.26|1131.66|1140.35|1130.75|1141.55|1131.95|1139.4|1129.8|409
1698784500000|2023-10-31 20:35:00|1140.45|1130.85|1137.62|1128.02|1141.08|1131.48|1137.52|1127.92|340
1698784800000|2023-10-31 20:40:00|1137.61|1128.01|1141.75|1132.15|1142.55|1132.95|1137.47|1127.87|333
1698785100000|2023-10-31 20:45:00|1141.65|1132.05|1143.43|1133.83|1146.29|1136.69|1141.5|1131.9|622
1698785400000|2023-10-31 20:50:00|1143.41|1133.81|1140.25|1130.65|1143.65|1134.05|1138.54|1128.94|574
1698785700000|2023-10-31 20:55:00|1140.3|1130.7|1142.33|1132.73|1142.49|1132.89|1140.3|1130.7|536
1698786000000|2023-10-31 21:00:00|1142.28|1132.68|1139.61|1130.01|1143.69|1134.09|1138.56|1128.96|617
1698786300000|2023-10-31 21:05:00|1139.62|1130.02|1138.95|1129.35|1139.92|1130.32|1138.22|1128.62|452
1698786600000|2023-10-31 21:10:00|1138.87|1129.27|1139.05|1129.45|1141.06|1131.46|1138.81|1129.21|391
1698786900000|2023-10-31 21:15:00|1139.06|1129.46|1139.08|1129.48|1139.26|1129.66|1137.36|1127.76|411
1698787200000|2023-10-31 21:20:00|1139.05|1129.45|1139.28|1129.68|1142.13|1132.53|1136.05|1126.45|659
1698787500000|2023-10-31 21:25:00|1139.29|1129.69|1136.77|1127.17|1140.65|1131.05|1136.66|1127.06|495
1698787800000|2023-10-31 21:30:00|1136.78|1127.18|1135.66|1126.06|1137.9|1128.3|1134.04|1124.44|444
1698788100000|2023-10-31 21:35:00|1135.68|1126.08|1136.89|1127.29|1137.34|1127.74|1134.68|1125.08|446
1698788400000|2023-10-31 21:40:00|1136.87|1127.27|1135.38|1125.78|1136.87|1127.27|1135.04|1125.44|251
1698788700000|2023-10-31 21:45:00|1135.39|1125.79|1132.73|1123.13|1136.31|1126.71|1132.52|1122.92|342
1698789000000|2023-10-31 21:50:00|1132.72|1123.12|1133.05|1123.45|1133.06|1123.46|1131.65|1122.05|225
1698789300000|2023-10-31 21:55:00|1133.07|1123.47|1136.25|1126.65|1136.88|1127.28|1133.07|1123.47|220
1698789600000|2023-10-31 22:00:00|1136.2|1126.6|1138.5|1128.9|1140.91|1131.31|1136.15|1126.55|388
1698789900000|2023-10-31 22:05:00|1138.45|1128.85|1139.82|1130.22|1140.8|1131.2|1137.57|1127.97|354
1698790200000|2023-10-31 22:10:00|1139.83|1130.23|1141.15|1131.55|1141.58|1131.98|1139.03|1129.43|222
1698790500000|2023-10-31 22:15:00|1141.25|1131.65|1141.33|1131.73|1141.95|1132.35|1139.7|1130.1|281
1698790800000|2023-10-31 22:20:00|1141.34|1131.74|1140.96|1131.36|1141.64|1132.04|1138.84|1129.24|317
1698791100000|2023-10-31 22:25:00|1140.84|1131.24|1139.78|1130.18|1141.14|1131.54|1138.73|1129.13|307
1698791400000|2023-10-31 22:30:00|1139.81|1130.21|1140.2|1130.6|1140.5|1130.9|1137.13|1127.53|362
1698791700000|2023-10-31 22:35:00|1140.18|1130.58|1143.59|1133.99|1143.95|1134.35|1139.79|1130.19|349
1698792000000|2023-10-31 22:40:00|1143.6|1134|1144.67|1135.07|1148.45|1138.85|1143.6|1134|405
1698792300000|2023-10-31 22:45:00|1144.68|1135.08|1145.31|1135.71|1145.68|1136.08|1143.9|1134.3|491
1698792600000|2023-10-31 22:50:00|1145.32|1135.72|1142.73|1133.13|1146|1136.4|1141.95|1132.35|462
1698792900000|2023-10-31 22:55:00|1142.65|1133.05|1142.45|1132.85|1144.1|1134.5|1141.84|1132.24|329
1698793200000|2023-10-31 23:00:00|1142.42|1132.82|1137.4|1127.8|1143.04|1133.44|1135.95|1126.35|379
1698793500000|2023-10-31 23:05:00|1137.33|1127.73|1137.44|1127.84|1138.52|1128.92|1137|1127.4|394
1698793800000|2023-10-31 23:10:00|1137.35|1127.75|1135.25|1125.65|1137.48|1127.88|1135.05|1125.45|189
1698794100000|2023-10-31 23:15:00|1135.28|1125.68|1134.05|1124.45|1135.75|1126.15|1133.25|1123.65|258
1698794400000|2023-10-31 23:20:00|1134.1|1124.5|1132.71|1123.11|1134.25|1124.65|1129.4|1119.8|457
1698794700000|2023-10-31 23:25:00|1132.72|1123.12|1132.45|1122.85|1134.5|1124.9|1131.54|1121.94|367
1698795000000|2023-10-31 23:30:00|1132.36|1122.76|1133.56|1123.96|1137.27|1127.67|1132.19|1122.59|515
1698795300000|2023-10-31 23:35:00|1133.7|1124.1|1137.19|1127.59|1137.35|1127.75|1133.48|1123.88|357
1698795600000|2023-10-31 23:40:00|1137.23|1127.63|1138.19|1128.59|1138.95|1129.35|1136.47|1126.87|366
1698795900000|2023-10-31 23:45:00|1138.16|1128.56|1139.21|1129.61|1139.23|1129.63|1135.9|1126.3|537
1698796200000|2023-10-31 23:50:00|1139.03|1129.43|1143.14|1133.54|1144.55|1134.95|1139.03|1129.43|385
1698796500000|2023-10-31 23:55:00|1143.56|1133.96|1140.86|1131.26|1144.19|1134.59|1140.73|1131.13|525
1698796800000|2023-11-01 00:00:00|1140.81|1131.21|1139.23|1129.63|1142.01|1132.41|1138.1|1128.5|732
1698797100000|2023-11-01 00:05:00|1139.2|1129.6|1137.16|1127.56|1140.05|1130.45|1136.33|1126.73|602
1698797400000|2023-11-01 00:10:00|1137.15|1127.55|1136.28|1126.68|1137.15|1127.55|1134.55|1124.95|302
1698797700000|2023-11-01 00:15:00|1136.23|1126.63|1144.2|1134.6|1146.8|1137.2|1134.43|1124.83|603
1698798000000|2023-11-01 00:20:00|1144.23|1134.63|1138.05|1128.45|1145.1|1135.5|1135.6|1126|681
1698798300000|2023-11-01 00:25:00|1138.15|1128.55|1141.45|1131.85|1141.62|1132.02|1137.57|1127.97|491
1698798600000|2023-11-01 00:30:00|1141.31|1131.71|1146.08|1136.48|1146.08|1136.48|1141.06|1131.46|342
1698798900000|2023-11-01 00:35:00|1146.14|1136.54|1148.71|1139.11|1150.58|1140.98|1145.9|1136.3|501
1698799200000|2023-11-01 00:40:00|1148.91|1139.31|1140.5|1130.9|1150.25|1140.65|1140.28|1130.68|674
1698799500000|2023-11-01 00:45:00|1140.55|1130.95|1141.01|1131.41|1143.28|1133.68|1139.48|1129.88|499
1698799800000|2023-11-01 00:50:00|1141.1|1131.5|1141.18|1131.58|1143.24|1133.64|1140.42|1130.82|449
1698800100000|2023-11-01 00:55:00|1141.28|1131.68|1138.75|1129.15|1142.52|1132.92|1137.65|1128.05|392
1698800400000|2023-11-01 01:00:00|1138.8|1129.2|1140.8|1131.2|1141.01|1131.41|1138.54|1128.94|395
1698800700000|2023-11-01 01:05:00|1140.56|1130.96|1138.43|1128.83|1140.9|1131.3|1135|1125.4|444
1698801000000|2023-11-01 01:10:00|1138.45|1128.85|1136.98|1127.38|1139.04|1129.44|1135.8|1126.2|447
1698801300000|2023-11-01 01:15:00|1136.93|1127.33|1135.21|1125.61|1136.93|1127.33|1133.32|1123.72|441
1698801600000|2023-11-01 01:20:00|1135.25|1125.65|1138.24|1128.64|1138.95|1129.35|1134.95|1125.35|453
1698801900000|2023-11-01 01:25:00|1138.08|1128.48|1140.16|1130.56|1140.25|1130.65|1136.9|1127.3|505
1698802200000|2023-11-01 01:30:00|1140.15|1130.55|1142.96|1133.36|1143.29|1133.69|1140.11|1130.51|239
1698802500000|2023-11-01 01:35:00|1142.86|1133.26|1136.81|1127.21|1142.86|1133.26|1136.5|1126.9|438
1698802800000|2023-11-01 01:40:00|1136.8|1127.2|1135.15|1125.55|1136.8|1127.2|1134.35|1124.75|361
1698803100000|2023-11-01 01:45:00|1135.1|1125.5|1135.97|1126.37|1136.14|1126.54|1132.03|1122.43|507
1698803400000|2023-11-01 01:50:00|1135.94|1126.34|1133.49|1123.89|1136.37|1126.77|1133.38|1123.78|339
1698803700000|2023-11-01 01:55:00|1133.46|1123.86|1133.06|1123.46|1134.44|1124.84|1133.06|1123.46|182
1698804000000|2023-11-01 02:00:00|1133.16|1123.56|1135.27|1125.67|1135.35|1125.75|1129.77|1120.17|512
1698804300000|2023-11-01 02:05:00|1135.25|1125.65|1134.52|1124.92|1136.1|1126.5|1133.39|1123.79|410
1698804600000|2023-11-01 02:10:00|1134.49|1124.89|1136.17|1126.57|1136.39|1126.79|1134.18|1124.58|301
1698804900000|2023-11-01 02:15:00|1136.32|1126.72|1134.35|1124.75|1137.41|1127.81|1134.2|1124.6|253
1698805200000|2023-11-01 02:20:00|1134.28|1124.68|1132.52|1122.92|1134.35|1124.75|1132.05|1122.45|300
1698805500000|2023-11-01 02:25:00|1132.57|1122.97|1132.7|1123.1|1133.49|1123.89|1132.1|1122.5|201
1698805800000|2023-11-01 02:30:00|1132.65|1123.05|1134.46|1124.86|1135.27|1125.67|1132.5|1122.9|146
1698806100000|2023-11-01 02:35:00|1134.4|1124.8|1131.82|1122.22|1134.78|1125.18|1131.45|1121.85|198
1698806400000|2023-11-01 02:40:00|1131.79|1122.19|1130.2|1120.6|1133.95|1124.35|1129.85|1120.25|341
1698806700000|2023-11-01 02:45:00|1130.15|1120.55|1129.15|1119.55|1131.8|1122.2|1128.28|1118.68|362
1698807000000|2023-11-01 02:50:00|1129.2|1119.6|1129.4|1119.8|1130.3|1120.7|1125.95|1116.35|390
1698807300000|2023-11-01 02:55:00|1129.43|1119.83|1126.37|1116.77|1129.6|1120|1126.05|1116.45|326
1698807600000|2023-11-01 03:00:00|1126.24|1116.64|1126.98|1117.38|1128.36|1118.76|1125.94|1116.34|412
1698807900000|2023-11-01 03:05:00|1126.93|1117.33|1125.13|1115.53|1128.2|1118.6|1125.13|1115.53|337
1698808200000|2023-11-01 03:10:00|1125.08|1115.48|1124.39|1114.79|1125.74|1116.14|1122.3|1112.7|515
1698808500000|2023-11-01 03:15:00|1124.44|1114.84|1123.14|1113.54|1125.22|1115.62|1122.6|1113|493
1698808800000|2023-11-01 03:20:00|1123.12|1113.52|1123.3|1113.7|1123.96|1114.36|1121.42|1111.82|387
1698809100000|2023-11-01 03:25:00|1123.8|1114.2|1124|1114.4|1124.87|1115.27|1123.25|1113.65|115
1698809400000|2023-11-01 03:30:00|1123.95|1114.35|1125.76|1116.16|1125.87|1116.27|1122.7|1113.1|378
1698809700000|2023-11-01 03:35:00|1125.7|1116.1|1125.89|1116.29|1126.3|1116.7|1124.73|1115.13|276
1698810000000|2023-11-01 03:40:00|1125.93|1116.33|1126.68|1117.08|1128.41|1118.81|1125.73|1116.13|311
1698810300000|2023-11-01 03:45:00|1126.65|1117.05|1127.27|1117.67|1128.35|1118.75|1126.01|1116.41|389
1698810600000|2023-11-01 03:50:00|1127.32|1117.72|1127.36|1117.76|1128.65|1119.05|1126.25|1116.65|212
1698810900000|2023-11-01 03:55:00|1127.47|1117.87|1127.25|1117.65|1128.59|1118.99|1126.49|1116.89|203
1698811200000|2023-11-01 04:00:00|1127.29|1117.69|1124.96|1115.36|1127.3|1117.7|1123.21|1113.61|216
1698811500000|2023-11-01 04:05:00|1125|1115.4|1123.85|1114.25|1125.45|1115.85|1122.96|1113.36|429
1698811800000|2023-11-01 04:10:00|1123.9|1114.3|1124.61|1115.01|1125.68|1116.08|1123.74|1114.14|404
1698812100000|2023-11-01 04:15:00|1124.63|1115.03|1127.38|1117.78|1127.81|1118.21|1124.63|1115.03|230
1698812400000|2023-11-01 04:20:00|1127.51|1117.91|1128.7|1119.1|1128.86|1119.26|1127.05|1117.45|201
1698812700000|2023-11-01 04:25:00|1128.71|1119.11|1129.05|1119.45|1129.05|1119.45|1127.94|1118.34|219
1698813000000|2023-11-01 04:30:00|1128.87|1119.27|1129.38|1119.78|1129.8|1120.2|1127.63|1118.03|219
1698813300000|2023-11-01 04:35:00|1129.4|1119.8|1130.05|1120.45|1130.3|1120.7|1128.87|1119.27|216
1698813600000|2023-11-01 04:40:00|1130|1120.4|1127.9|1118.3|1130.34|1120.74|1127.2|1117.6|204
1698813900000|2023-11-01 04:45:00|1127.94|1118.34|1126.65|1117.05|1128.16|1118.56|1126.65|1117.05|186
1698814200000|2023-11-01 04:50:00|1126.52|1116.92|1121.34|1111.74|1126.6|1117|1121.34|1111.74|212
1698814500000|2023-11-01 04:55:00|1121.35|1111.75|1123.41|1113.81|1123.96|1114.36|1121.35|1111.75|398
1698814800000|2023-11-01 05:00:00|1123.43|1113.83|1118.39|1108.79|1123.69|1114.09|1116.15|1106.55|609
1698815100000|2023-11-01 05:05:00|1118.57|1108.97|1116.98|1107.38|1119.8|1110.2|1116.98|1107.38|448
1698815400000|2023-11-01 05:10:00|1117.3|1107.7|1114.56|1104.96|1118.04|1108.44|1113.9|1104.3|483
1698815700000|2023-11-01 05:15:00|1114.61|1105.01|1112.5|1102.9|1115.74|1106.14|1112.25|1102.65|556
1698816000000|2023-11-01 05:20:00|1112.08|1102.48|1116.15|1106.55|1116.2|1106.6|1111.65|1102.05|484
1698816300000|2023-11-01 05:25:00|1116.2|1106.6|1115.6|1106|1117.25|1107.65|1115.18|1105.58|367
1698816600000|2023-11-01 05:30:00|1115.61|1106.01|1114.63|1105.03|1116.42|1106.82|1113.64|1104.04|362
1698816900000|2023-11-01 05:35:00|1114.43|1104.83|1114.04|1104.44|1115.48|1105.88|1113.18|1103.58|289
1698817200000|2023-11-01 05:40:00|1113.99|1104.39|1112.51|1102.91|1114.34|1104.74|1109.2|1099.6|371
1698817500000|2023-11-01 05:45:00|1112.55|1102.95|1111.35|1101.75|1113.2|1103.6|1111.05|1101.45|461
1698817800000|2023-11-01 05:50:00|1111.2|1101.6|1105.86|1096.26|1111.55|1101.95|1105.86|1096.26|388
1698818100000|2023-11-01 05:55:00|1106.05|1096.45|1106|1096.4|1106.46|1096.86|1103.08|1093.48|418
1698818400000|2023-11-01 06:00:00|1105.45|1095.85|1100.7|1091.1|1105.75|1096.15|1100.2|1090.6|427
1698818700000|2023-11-01 06:05:00|1100.65|1091.05|1107.6|1098|1107.75|1098.15|1100.15|1090.55|578
1698819000000|2023-11-01 06:10:00|1107.55|1097.95|1107.4|1097.8|1108.9|1099.3|1106.73|1097.13|581
1698819300000|2023-11-01 06:15:00|1107.42|1097.82|1107.79|1098.19|1109.06|1099.46|1105.96|1096.36|601
1698819600000|2023-11-01 06:20:00|1107.7|1098.1|1105.76|1096.16|1108.06|1098.46|1103.89|1094.29|528
1698819900000|2023-11-01 06:25:00|1105.81|1096.21|1105.15|1095.55|1106.44|1096.84|1104.05|1094.45|301
1698820200000|2023-11-01 06:30:00|1105.2|1095.6|1106.4|1096.8|1106.87|1097.27|1103.32|1093.72|378
1698820500000|2023-11-01 06:35:00|1106.35|1096.75|1107.69|1098.09|1108.37|1098.77|1105.59|1095.99|307
1698820800000|2023-11-01 06:40:00|1107.72|1098.12|1110.2|1100.6|1110.39|1100.79|1106.85|1097.25|251
1698821100000|2023-11-01 06:45:00|1110.1|1100.5|1108.95|1099.35|1111.95|1102.35|1108.21|1098.61|385
1698821400000|2023-11-01 06:50:00|1108.7|1099.1|1107.23|1097.63|1109.21|1099.61|1105.95|1096.35|260
1698821700000|2023-11-01 06:55:00|1107.24|1097.64|1108.2|1098.6|1108.37|1098.77|1107.05|1097.45|228
1698822000000|2023-11-01 07:00:00|1108.28|1098.68|1108.2|1098.6|1108.77|1099.17|1106.1|1096.5|236
1698822300000|2023-11-01 07:05:00|1108.1|1098.5|1111.9|1102.3|1112.26|1102.66|1108.1|1098.5|386
1698822600000|2023-11-01 07:10:00|1111.95|1102.35|1113.34|1103.74|1113.74|1104.14|1111.38|1101.78|355
1698822900000|2023-11-01 07:15:00|1113.3|1103.7|1112.05|1102.45|1113.46|1103.86|1111.74|1102.14|451
1698823200000|2023-11-01 07:20:00|1112.09|1102.49|1115.09|1105.49|1115.82|1106.22|1111.93|1102.33|439
1698823500000|2023-11-01 07:25:00|1115.04|1105.44|1112.76|1103.16|1115.2|1105.6|1112.12|1102.52|392
1698823800000|2023-11-01 07:30:00|1112.71|1103.11|1113.31|1103.71|1114.46|1104.86|1111.52|1101.92|431
1698824100000|2023-11-01 07:35:00|1113.32|1103.72|1111.65|1102.05|1114.21|1104.61|1109.91|1100.31|413
1698824400000|2023-11-01 07:40:00|1111.66|1102.06|1118.89|1109.29|1119.28|1109.68|1111.66|1102.06|452
1698824700000|2023-11-01 07:45:00|1118.87|1109.27|1117.78|1108.18|1119.78|1110.18|1116.96|1107.36|417
1698825000000|2023-11-01 07:50:00|1117.87|1108.27|1117.69|1108.09|1119.08|1109.48|1116.64|1107.04|444
1698825300000|2023-11-01 07:55:00|1117.81|1108.21|1115.94|1106.34|1118.4|1108.8|1114.24|1104.64|522
1698825600000|2023-11-01 08:00:00|1116.03|1106.43|1115.21|1105.61|1117.42|1107.82|1114.15|1104.55|526
1698825900000|2023-11-01 08:05:00|1115.14|1105.54|1115.6|1106|1117.28|1107.68|1113.83|1104.23|461
1698826200000|2023-11-01 08:10:00|1115.75|1106.15|1117.4|1107.8|1117.71|1108.11|1114.34|1104.74|399
1698826500000|2023-11-01 08:15:00|1117.3|1107.7|1116.4|1106.8|1117.33|1107.73|1113|1103.4|555
1698826800000|2023-11-01 08:20:00|1116.5|1106.9|1121.88|1112.28|1121.88|1112.28|1116.22|1106.62|655
1698827100000|2023-11-01 08:25:00|1121.8|1112.2|1122.72|1113.12|1122.78|1113.18|1120.8|1111.2|474
1698827400000|2023-11-01 08:30:00|1122.3|1112.7|1121.23|1111.63|1123.11|1113.51|1120.1|1110.5|466
1698827700000|2023-11-01 08:35:00|1121.27|1111.67|1118.85|1109.25|1122.05|1112.45|1118.85|1109.25|503
1698828000000|2023-11-01 08:40:00|1118.8|1109.2|1115.78|1106.18|1120.28|1110.68|1115.63|1106.03|422
1698828300000|2023-11-01 08:45:00|1115.73|1106.13|1113.38|1103.78|1117.07|1107.47|1113.05|1103.45|315
1698828600000|2023-11-01 08:50:00|1113.35|1103.75|1113.1|1103.5|1115.2|1105.6|1113|1103.4|287
1698828900000|2023-11-01 08:55:00|1113.15|1103.55|1112.73|1103.13|1115.4|1105.8|1112.2|1102.6|389
1698829200000|2023-11-01 09:00:00|1112.75|1103.15|1110.48|1100.88|1112.78|1103.18|1108.75|1099.15|468
1698829500000|2023-11-01 09:05:00|1110.53|1100.93|1111.35|1101.75|1113.3|1103.7|1110.01|1100.41|269
1698829800000|2023-11-01 09:10:00|1111.36|1101.76|1113.19|1103.59|1114.76|1105.16|1111.32|1101.72|272
1698830100000|2023-11-01 09:15:00|1113.18|1103.58|1112.34|1102.74|1113.95|1104.35|1111.45|1101.85|429
1698830400000|2023-11-01 09:20:00|1112.36|1102.76|1110.53|1100.93|1113.06|1103.46|1110.34|1100.74|332
1698830700000|2023-11-01 09:25:00|1110.55|1100.95|1112.18|1102.58|1112.35|1102.75|1109.25|1099.65|491
1698831000000|2023-11-01 09:30:00|1112.23|1102.63|1113.3|1103.7|1113.5|1103.9|1110.17|1100.57|435
1698831300000|2023-11-01 09:35:00|1112.8|1103.2|1112.8|1103.2|1113.3|1103.7|1112.8|1103.2|15
1698831600000|2023-11-01 09:40:00|1113.1|1103.5|1111.08|1101.48|1113.1|1103.5|1111.08|1101.48|146
1698831900000|2023-11-01 09:45:00|1111.1|1101.5|1111.36|1101.76|1112.36|1102.76|1110.32|1100.72|158
1698832200000|2023-11-01 09:50:00|1111.37|1101.77|1109.15|1099.55|1112.02|1102.42|1107.05|1097.45|464
1698832500000|2023-11-01 09:55:00|1109.35|1099.75|1109|1099.4|1112.4|1102.8|1108.93|1099.33|331
1698832800000|2023-11-01 10:00:00|1109.05|1099.45|1106.24|1096.64|1109.65|1100.05|1105.86|1096.26|336
1698833100000|2023-11-01 10:05:00|1106.26|1096.66|1104|1094.4|1107.09|1097.49|1102.55|1092.95|352
1698833400000|2023-11-01 10:10:00|1104.05|1094.45|1105.4|1095.8|1105.75|1096.15|1104.05|1094.45|283
1698833700000|2023-11-01 10:15:00|1105.55|1095.95|1104.95|1095.35|1105.65|1096.05|1104.56|1094.96|95
1698834000000|2023-11-01 10:20:00|1105.1|1095.5|1100.85|1091.25|1105.75|1096.15|1100.65|1091.05|249
1698834300000|2023-11-01 10:25:00|1100.8|1091.2|1104.35|1094.75|1104.4|1094.8|1095.25|1085.65|588
1698834600000|2023-11-01 10:30:00|1104.5|1094.9|1100.77|1091.17|1105.15|1095.55|1100.48|1090.88|476
1698834900000|2023-11-01 10:35:00|1100.92|1091.32|1095.4|1085.8|1101.05|1091.45|1095.15|1085.55|463
1698835200000|2023-11-01 10:40:00|1095.3|1085.7|1095.73|1086.13|1098.05|1088.45|1095.17|1085.57|363
1698835500000|2023-11-01 10:45:00|1095.75|1086.15|1089.58|1079.98|1095.75|1086.15|1088.71|1079.11|471
1698835800000|2023-11-01 10:50:00|1089.53|1079.93|1084.89|1075.29|1090.4|1080.8|1082.12|1072.52|328
1698836100000|2023-11-01 10:55:00|1085.09|1075.49|1085.84|1076.24|1087.29|1077.69|1083.54|1073.94|275
1698836400000|2023-11-01 11:00:00|1085.79|1076.19|1092.63|1083.03|1093.15|1083.55|1084.74|1075.14|359
1698836700000|2023-11-01 11:05:00|1092.66|1083.06|1093.21|1083.61|1094.75|1085.15|1091.95|1082.35|490
1698837000000|2023-11-01 11:10:00|1093.26|1083.66|1090.6|1081|1093.56|1083.96|1090.6|1081|330
1698837300000|2023-11-01 11:15:00|1090.25|1080.65|1088.7|1079.1|1090.9|1081.3|1088.7|1079.1|208
1698837600000|2023-11-01 11:20:00|1084.22|1074.62|1087.94|1078.34|1088.38|1078.78|1083.75|1074.15|242
1698837900000|2023-11-01 11:25:00|1087.9|1078.3|1088.85|1079.25|1090.65|1081.05|1086|1076.4|342
1698838200000|2023-11-01 11:30:00|1088.95|1079.35|1092.01|1082.41|1092.95|1083.35|1088.6|1079|307
1698838500000|2023-11-01 11:35:00|1092.24|1082.64|1093.99|1084.39|1095.85|1086.25|1091.5|1081.9|535
1698838800000|2023-11-01 11:40:00|1094.19|1084.59|1092.6|1083|1094.32|1084.72|1092.2|1082.6|287
1698839100000|2023-11-01 11:45:00|1092.5|1082.9|1091.25|1081.65|1093.25|1083.65|1089.66|1080.06|421
1698839400000|2023-11-01 11:50:00|1091.2|1081.6|1092.36|1082.76|1093.08|1083.48|1090.53|1080.93|395
1698839700000|2023-11-01 11:55:00|1092.61|1083.01|1093.48|1083.88|1095.72|1086.12|1092.61|1083.01|438
1698840000000|2023-11-01 12:00:00|1093.4|1083.8|1091.2|1081.6|1093.44|1083.84|1090.79|1081.19|370
1698840300000|2023-11-01 12:05:00|1091.23|1081.63|1087.95|1078.35|1092.24|1082.64|1087.55|1077.95|377
1698840600000|2023-11-01 12:10:00|1087.9|1078.3|1088.71|1079.11|1089.75|1080.15|1086.7|1077.1|314
1698840900000|2023-11-01 12:15:00|1088.86|1079.26|1088.51|1078.91|1090.15|1080.55|1086.47|1076.87|368
1698841200000|2023-11-01 12:20:00|1088.53|1078.93|1085.75|1076.15|1089.06|1079.46|1083.97|1074.37|398
1698841500000|2023-11-01 12:25:00|1085.7|1076.1|1083.48|1073.88|1085.7|1076.1|1081.67|1072.07|381
1698841800000|2023-11-01 12:30:00|1083.53|1073.93|1086.5|1076.9|1087.25|1077.65|1078.53|1068.93|490
1698842100000|2023-11-01 12:35:00|1086.55|1076.95|1092.28|1082.68|1092.87|1083.27|1086.09|1076.49|650
1698842400000|2023-11-01 12:40:00|1092.26|1082.66|1088.26|1078.66|1092.46|1082.86|1087.38|1077.78|728
1698842700000|2023-11-01 12:45:00|1088.3|1078.7|1094.56|1084.96|1095.35|1085.75|1087.43|1077.83|479
1698843000000|2023-11-01 12:50:00|1094.66|1085.06|1103.99|1094.39|1107.41|1097.81|1094.03|1084.43|825
1698843300000|2023-11-01 12:55:00|1104.17|1094.57|1105.84|1096.24|1108.13|1098.53|1102|1092.4|918
1698843600000|2023-11-01 13:00:00|1105.69|1096.09|1109.75|1100.15|1109.9|1100.3|1102.89|1093.29|780
1698843900000|2023-11-01 13:05:00|1109.76|1100.16|1104.75|1095.15|1111.02|1101.42|1104.03|1094.43|741
1698844200000|2023-11-01 13:10:00|1104.65|1095.05|1109.69|1100.09|1109.99|1100.39|1104.6|1095|736
1698844500000|2023-11-01 13:15:00|1109.61|1100.01|1117.55|1107.95|1118.8|1109.2|1108.93|1099.33|668
1698844800000|2023-11-01 13:20:00|1117.75|1108.15|1106.09|1096.49|1123.66|1114.06|1103.78|1094.18|787
1698845100000|2023-11-01 13:25:00|1106.19|1096.59|1101.4|1091.8|1110.23|1100.63|1099.25|1089.65|598
1698845400000|2023-11-01 13:30:00|1101.33|1091.73|1094.48|1084.88|1102.1|1092.5|1087.76|1078.16|567
1698845700000|2023-11-01 13:35:00|1094.33|1084.73|1095.5|1085.9|1099.25|1089.65|1093.78|1084.18|589
1698846000000|2023-11-01 13:40:00|1095.45|1085.85|1097.4|1087.8|1098.65|1089.05|1092.04|1082.44|549
1698846300000|2023-11-01 13:45:00|1097.45|1087.85|1091.91|1082.31|1098.2|1088.6|1090.71|1081.11|572
1698846600000|2023-11-01 13:50:00|1092.21|1082.61|1095.3|1085.7|1096.87|1087.27|1091.81|1082.21|557
1698846900000|2023-11-01 13:55:00|1095.25|1085.65|1098.32|1088.72|1098.32|1088.72|1093.32|1083.72|635
1698847200000|2023-11-01 14:00:00|1098.55|1088.95|1095.9|1086.3|1100.89|1091.29|1095.21|1085.61|753
1698847500000|2023-11-01 14:05:00|1095.54|1085.94|1096.26|1086.66|1097.23|1087.63|1094.12|1084.52|596
1698847800000|2023-11-01 14:10:00|1096.23|1086.63|1096.61|1087.01|1096.92|1087.32|1092.27|1082.67|444
1698848100000|2023-11-01 14:15:00|1096.5|1086.9|1090.85|1081.25|1096.81|1087.21|1090.07|1080.47|807
1698848400000|2023-11-01 14:20:00|1090.9|1081.3|1096.16|1086.56|1097.24|1087.64|1090.29|1080.69|726
1698848700000|2023-11-01 14:25:00|1096.08|1086.48|1093.12|1083.52|1097.35|1087.75|1092.85|1083.25|602
1698849000000|2023-11-01 14:30:00|1093.07|1083.47|1094.06|1084.46|1094.77|1085.17|1091.17|1081.57|671
1698849300000|2023-11-01 14:35:00|1094.05|1084.45|1095.87|1086.27|1097.3|1087.7|1093.84|1084.24|632
1698849600000|2023-11-01 14:40:00|1095.88|1086.28|1095.79|1086.19|1097.41|1087.81|1095.3|1085.7|513
1698849900000|2023-11-01 14:45:00|1095.78|1086.18|1083.91|1074.31|1096.71|1087.11|1079.35|1069.75|845
1698850200000|2023-11-01 14:50:00|1084.17|1074.57|1078.9|1069.3|1085.37|1075.77|1073.18|1063.58|1002
1698850500000|2023-11-01 14:55:00|1079|1069.4|1079.47|1069.87|1081.66|1072.06|1074.18|1064.58|933
1698850800000|2023-11-01 15:00:00|1079.6|1070|1082.42|1072.82|1083.04|1073.44|1078.07|1068.47|670
1698851100000|2023-11-01 15:05:00|1082.49|1072.89|1082.25|1072.65|1085.3|1075.7|1079.65|1070.05|850
1698851400000|2023-11-01 15:10:00|1082.43|1072.83|1081.12|1071.52|1083.15|1073.55|1078.41|1068.81|742
1698851700000|2023-11-01 15:15:00|1081.13|1071.53|1085.64|1076.04|1085.66|1076.06|1079.5|1069.9|559
1698852000000|2023-11-01 15:20:00|1085.66|1076.06|1083.3|1073.7|1085.88|1076.28|1080.8|1071.2|613
1698852300000|2023-11-01 15:25:00|1083.2|1073.6|1083.64|1074.04|1084.88|1075.28|1082.25|1072.65|473
1698852600000|2023-11-01 15:30:00|1083.65|1074.05|1081.26|1071.66|1084.53|1074.93|1080.05|1070.45|515
1698852900000|2023-11-01 15:35:00|1080.82|1071.22|1081.55|1071.95|1085.3|1075.7|1080.72|1071.12|443
1698853200000|2023-11-01 15:40:00|1081.56|1071.96|1077|1067.4|1082.42|1072.82|1076.25|1066.65|485
1698853500000|2023-11-01 15:45:00|1076.85|1067.25|1077.47|1067.87|1080.94|1071.34|1076.5|1066.9|698
1698853800000|2023-11-01 15:50:00|1077.52|1067.92|1081.15|1071.55|1082.79|1073.19|1074.14|1064.54|688
1698854100000|2023-11-01 15:55:00|1081.3|1071.7|1087.92|1078.32|1090.49|1080.89|1080.83|1071.23|615
1698854400000|2023-11-01 16:00:00|1087.94|1078.34|1088.9|1079.3|1090.62|1081.02|1086.3|1076.7|591
1698854700000|2023-11-01 16:05:00|1089.3|1079.7|1092.65|1083.05|1093.31|1083.71|1088.77|1079.17|601
1698855000000|2023-11-01 16:10:00|1092.7|1083.1|1092.76|1083.16|1093.65|1084.05|1091.81|1082.21|487
1698855300000|2023-11-01 16:15:00|1092.81|1083.21|1094.64|1085.04|1096.09|1086.49|1092.74|1083.14|552
1698855600000|2023-11-01 16:20:00|1094.54|1084.94|1097.94|1088.34|1098.86|1089.26|1093.91|1084.31|607
1698855900000|2023-11-01 16:25:00|1097.96|1088.36|1097.85|1088.25|1099|1089.4|1095.3|1085.7|663
1698856200000|2023-11-01 16:30:00|1097.92|1088.32|1100.55|1090.95|1100.84|1091.24|1096.8|1087.2|614
1698856500000|2023-11-01 16:35:00|1100.56|1090.96|1094.35|1084.75|1100.86|1091.26|1093.04|1083.44|627
1698856800000|2023-11-01 16:40:00|1094.3|1084.7|1092.98|1083.38|1095.06|1085.46|1090.56|1080.96|609
1698857100000|2023-11-01 16:45:00|1093.08|1083.48|1093.64|1084.04|1094.78|1085.18|1091.42|1081.82|617
1698857400000|2023-11-01 16:50:00|1093.69|1084.09|1095.67|1086.07|1096.37|1086.77|1092.86|1083.26|378
1698857700000|2023-11-01 16:55:00|1095.7|1086.1|1094.63|1085.03|1095.73|1086.13|1093.55|1083.95|420
1698858000000|2023-11-01 17:00:00|1094.88|1085.28|1092.96|1083.36|1097.05|1087.45|1092.9|1083.3|376
1698858300000|2023-11-01 17:05:00|1092.88|1083.28|1093.3|1083.7|1095.15|1085.55|1091.78|1082.18|400
1698858600000|2023-11-01 17:10:00|1093.31|1083.71|1096.4|1086.8|1096.82|1087.22|1093.16|1083.56|330
1698858900000|2023-11-01 17:15:00|1096.52|1086.92|1094.44|1084.84|1097.03|1087.43|1094.4|1084.8|393
1698859200000|2023-11-01 17:20:00|1094.49|1084.89|1094.3|1084.7|1096.3|1086.7|1093.46|1083.86|519
1698859500000|2023-11-01 17:25:00|1094.32|1084.72|1094.05|1084.45|1096.9|1087.3|1093.09|1083.49|375
1698859800000|2023-11-01 17:30:00|1093.9|1084.3|1093.13|1083.53|1095.02|1085.42|1092.1|1082.5|482
1698860100000|2023-11-01 17:35:00|1093.02|1083.42|1095.53|1085.93|1096.15|1086.55|1093.02|1083.42|196
1698860400000|2023-11-01 17:40:00|1095.48|1085.88|1098.04|1088.44|1100.37|1090.77|1094.84|1085.24|391
1698860700000|2023-11-01 17:45:00|1098.6|1089|1090.99|1081.39|1098.85|1089.25|1089.6|1080|544
1698861000000|2023-11-01 17:50:00|1091.1|1081.5|1095.3|1085.7|1095.94|1086.34|1090.3|1080.7|665
1698861300000|2023-11-01 17:55:00|1095.43|1085.83|1095.02|1085.42|1096.04|1086.44|1092.2|1082.6|770
1698861600000|2023-11-01 18:00:00|1095.06|1085.46|1098.65|1089.05|1099.2|1089.6|1089.68|1080.08|774
1698861900000|2023-11-01 18:05:00|1099|1089.4|1103.06|1093.46|1103.06|1093.46|1096.66|1087.06|574
1698862200000|2023-11-01 18:10:00|1103.4|1093.8|1109.79|1100.19|1109.87|1100.27|1102.75|1093.15|703
1698862500000|2023-11-01 18:15:00|1109.82|1100.22|1111.78|1102.18|1111.78|1102.18|1104.45|1094.85|739
1698862800000|2023-11-01 18:20:00|1111.76|1102.16|1118.88|1109.28|1119.39|1109.79|1111.08|1101.48|614
1698863100000|2023-11-01 18:25:00|1118.71|1109.11|1114.12|1104.52|1120.5|1110.9|1113.96|1104.36|765
1698863400000|2023-11-01 18:30:00|1114.27|1104.67|1121.76|1112.16|1122.11|1112.51|1111.91|1102.31|722
1698863700000|2023-11-01 18:35:00|1121.79|1112.19|1122.9|1113.3|1127.04|1117.44|1120.2|1110.6|846
1698864000000|2023-11-01 18:40:00|1123.49|1113.89|1118.44|1108.84|1124.94|1115.34|1111.05|1101.45|962
1698864300000|2023-11-01 18:45:00|1118.5|1108.9|1115.4|1105.8|1120.28|1110.68|1110.57|1100.97|892
1698864600000|2023-11-01 18:50:00|1115.35|1105.75|1117.61|1108.01|1119.16|1109.56|1114.2|1104.6|735
1698864900000|2023-11-01 18:55:00|1117.57|1107.97|1120.41|1110.81|1123.8|1114.2|1117.3|1107.7|761
1698865200000|2023-11-01 19:00:00|1120.36|1110.76|1125.83|1116.23|1126.26|1116.66|1120.05|1110.45|711
1698865500000|2023-11-01 19:05:00|1125.93|1116.33|1126.43|1116.83|1130.37|1120.77|1125.35|1115.75|757
1698865800000|2023-11-01 19:10:00|1126.38|1116.78|1117.24|1107.64|1126.41|1116.81|1117.01|1107.41|661
1698866100000|2023-11-01 19:15:00|1117.27|1107.67|1121.4|1111.8|1123.23|1113.63|1116.15|1106.55|675
1698866400000|2023-11-01 19:20:00|1121.56|1111.96|1125.38|1115.78|1126.7|1117.1|1120.77|1111.17|710
1698866700000|2023-11-01 19:25:00|1125.3|1115.7|1133.82|1124.22|1134.25|1124.65|1125.14|1115.54|737
1698867000000|2023-11-01 19:30:00|1134.18|1124.58|1138.14|1128.54|1144.15|1134.55|1131.57|1121.97|823
1698867300000|2023-11-01 19:35:00|1138.05|1128.45|1133.12|1123.52|1138.41|1128.81|1131.6|1122|926
1698867600000|2023-11-01 19:40:00|1133.04|1123.44|1134.25|1124.65|1135.65|1126.05|1127.12|1117.52|850
1698867900000|2023-11-01 19:45:00|1134.28|1124.68|1131.11|1121.51|1137.06|1127.46|1130.36|1120.76|643
1698868200000|2023-11-01 19:50:00|1131.14|1121.54|1127.24|1117.64|1131.6|1122|1122.53|1112.93|708
1698868500000|2023-11-01 19:55:00|1127.32|1117.72|1129.95|1120.35|1131.08|1121.48|1127.2|1117.6|513
1698868800000|2023-11-01 20:00:00|1129.85|1120.25|1142.88|1133.28|1143.65|1134.05|1129.75|1120.15|569
1698869100000|2023-11-01 20:05:00|1142.8|1133.2|1136.21|1126.61|1142.8|1133.2|1135.75|1126.15|769
1698869400000|2023-11-01 20:10:00|1136.3|1126.7|1141.49|1131.89|1143.79|1134.19|1136.3|1126.7|878
1698869700000|2023-11-01 20:15:00|1141.44|1131.84|1140.8|1131.2|1145.05|1135.45|1140.8|1131.2|588
1698870000000|2023-11-01 20:20:00|1140.83|1131.23|1142.73|1133.13|1146.59|1136.99|1140.38|1130.78|744
1698870300000|2023-11-01 20:25:00|1142.78|1133.18|1153.96|1144.36|1155.34|1145.74|1142.78|1133.18|824
1698870600000|2023-11-01 20:30:00|1153.9|1144.3|1157.07|1147.47|1160.24|1150.64|1153|1143.4|878
1698870900000|2023-11-01 20:35:00|1157.04|1147.44|1167.37|1157.77|1168.02|1158.42|1154.53|1144.93|891
1698871200000|2023-11-01 20:40:00|1167.01|1157.41|1166|1156.4|1179.13|1169.53|1165.7|1156.1|958
1698871500000|2023-11-01 20:45:00|1166.35|1156.75|1163.65|1154.05|1168.75|1159.15|1163.1|1153.5|220
1698871800000|2023-11-01 20:50:00|1163.35|1153.75|1163.95|1154.35|1167.4|1157.8|1163.1|1153.5|327
1698872100000|2023-11-01 20:55:00|1163.45|1153.85|1169.24|1159.64|1170.94|1161.34|1161.35|1151.75|301
1698872400000|2023-11-01 21:00:00|1169.28|1159.68|1169.99|1160.39|1172.5|1162.9|1164.42|1154.82|1044
1698872700000|2023-11-01 21:05:00|1169.97|1160.37|1157.4|1147.8|1169.97|1160.37|1155.53|1145.93|1006
1698873000000|2023-11-01 21:10:00|1157.42|1147.82|1163.91|1154.31|1164.27|1154.67|1155.44|1145.84|964
1698873300000|2023-11-01 21:15:00|1163.86|1154.26|1170.31|1160.71|1170.68|1161.08|1162.88|1153.28|825
1698873600000|2023-11-01 21:20:00|1170.3|1160.7|1164.34|1154.74|1173.97|1164.37|1164.14|1154.54|859
1698873900000|2023-11-01 21:25:00|1164.3|1154.7|1164.24|1154.64|1167.27|1157.67|1161.83|1152.23|748
1698874200000|2023-11-01 21:30:00|1164.25|1154.65|1162.19|1152.59|1165.56|1155.96|1162.07|1152.47|617
1698874500000|2023-11-01 21:35:00|1162.24|1152.64|1168.31|1158.71|1172.97|1163.37|1161.13|1151.53|663
1698874800000|2023-11-01 21:40:00|1168.32|1158.72|1162.1|1152.5|1169.04|1159.44|1161.43|1151.83|568
1698875100000|2023-11-01 21:45:00|1162.11|1152.51|1166.07|1156.47|1167.1|1157.5|1161.04|1151.44|461
1698875400000|2023-11-01 21:50:00|1166.09|1156.49|1165.33|1155.73|1169.25|1159.65|1165.18|1155.58|591
1698875700000|2023-11-01 21:55:00|1165.35|1155.75|1166.71|1157.11|1170.42|1160.82|1165.35|1155.75|581
1698876000000|2023-11-01 22:00:00|1166.72|1157.12|1170.96|1161.36|1171.31|1161.71|1166.72|1157.12|651
1698876300000|2023-11-01 22:05:00|1170.94|1161.34|1170.51|1160.91|1171.36|1161.76|1167.11|1157.51|724
1698876600000|2023-11-01 22:10:00|1170.48|1160.88|1168.01|1158.41|1170.95|1161.35|1165.53|1155.93|557
1698876900000|2023-11-01 22:15:00|1168.02|1158.42|1175.73|1166.13|1175.93|1166.33|1167.43|1157.83|745
1698877200000|2023-11-01 22:20:00|1175.8|1166.2|1178.22|1168.62|1181.57|1171.97|1170.47|1160.87|776
1698877500000|2023-11-01 22:25:00|1177.99|1168.39|1174.25|1164.65|1178.1|1168.5|1169.81|1160.21|765
1698877800000|2023-11-01 22:30:00|1174.8|1165.2|1175.76|1166.16|1182.21|1172.61|1174.8|1165.2|703
1698878100000|2023-11-01 22:35:00|1175.91|1166.31|1175.15|1165.55|1179.95|1170.35|1173.09|1163.49|707
1698878400000|2023-11-01 22:40:00|1175.18|1165.58|1172.63|1163.03|1179.93|1170.33|1172.26|1162.66|705
1698878700000|2023-11-01 22:45:00|1172.66|1163.06|1173.4|1163.8|1178.4|1168.8|1172.63|1163.03|589
1698879000000|2023-11-01 22:50:00|1173.35|1163.75|1167.84|1158.24|1174.14|1164.54|1165.73|1156.13|747
1698879300000|2023-11-01 22:55:00|1167.85|1158.25|1168.82|1159.22|1170.84|1161.24|1165.15|1155.55|743
1698879600000|2023-11-01 23:00:00|1168.88|1159.28|1165.49|1155.89|1169.43|1159.83|1162.92|1153.32|803
1698879900000|2023-11-01 23:05:00|1165.45|1155.85|1162.95|1153.35|1165.87|1156.27|1161.6|1152|567
1698880200000|2023-11-01 23:10:00|1163|1153.4|1163|1153.4|1163.93|1154.33|1161.65|1152.05|495
1698880500000|2023-11-01 23:15:00|1162.9|1153.3|1160.47|1150.87|1166.6|1157|1159.52|1149.92|701
1698880800000|2023-11-01 23:20:00|1160.37|1150.77|1164.78|1155.18|1166|1156.4|1160.08|1150.48|488
1698881100000|2023-11-01 23:25:00|1165.35|1155.75|1165.3|1155.7|1166|1156.4|1164.1|1154.5|186
1698881400000|2023-11-01 23:30:00|1165.36|1155.76|1162.64|1153.04|1165.91|1156.31|1162.64|1153.04|529
1698881700000|2023-11-01 23:35:00|1162.69|1153.09|1162.31|1152.71|1169.94|1160.34|1161.19|1151.59|724
1698882000000|2023-11-01 23:40:00|1162.19|1152.59|1167.31|1157.71|1167.31|1157.71|1161.96|1152.36|513
1698882300000|2023-11-01 23:45:00|1167.9|1158.3|1166.44|1156.84|1169.14|1159.54|1166.1|1156.5|560
1698882600000|2023-11-01 23:50:00|1166.47|1156.87|1168.17|1158.57|1169.13|1159.53|1165.23|1155.63|441
1698882900000|2023-11-01 23:55:00|1168.27|1158.67|1169.13|1159.53|1169.88|1160.28|1166.02|1156.42|462
1698883200000|2023-11-02 00:00:00|1169.09|1159.49|1170.16|1160.56|1174.42|1164.82|1169.09|1159.49|675
1698883500000|2023-11-02 00:05:00|1170.07|1160.47|1163.28|1153.68|1171.93|1162.33|1162.88|1153.28|690
1698883800000|2023-11-02 00:10:00|1163.13|1153.53|1167.05|1157.45|1167.48|1157.88|1156.14|1146.54|753
1698884100000|2023-11-02 00:15:00|1167.04|1157.44|1162.91|1153.31|1167.48|1157.88|1160.07|1150.47|692
1698884400000|2023-11-02 00:20:00|1163.12|1153.52|1162.62|1153.02|1166.84|1157.24|1161.69|1152.09|577
1698884700000|2023-11-02 00:25:00|1162.73|1153.13|1161.99|1152.39|1163.41|1153.81|1160.49|1150.89|587
1698885000000|2023-11-02 00:30:00|1162.17|1152.57|1160.7|1151.1|1164.18|1154.58|1160.45|1150.85|646
1698885300000|2023-11-02 00:35:00|1160.85|1151.25|1154.75|1145.15|1161.67|1152.07|1154.31|1144.71|719
1698885600000|2023-11-02 00:40:00|1154.57|1144.97|1151.27|1141.67|1157.49|1147.89|1148.08|1138.48|789
1698885900000|2023-11-02 00:45:00|1151.35|1141.75|1153.33|1143.73|1154.63|1145.03|1151.01|1141.41|591
1698886200000|2023-11-02 00:50:00|1153.29|1143.69|1156.5|1146.9|1157.07|1147.47|1152.95|1143.35|473
1698886500000|2023-11-02 00:55:00|1156.41|1146.81|1153.11|1143.51|1156.52|1146.92|1152.54|1142.94|474
1698886800000|2023-11-02 01:00:00|1153.2|1143.6|1160.47|1150.87|1160.54|1150.94|1153.01|1143.41|420
1698887100000|2023-11-02 01:05:00|1160.48|1150.88|1160.95|1151.35|1163.92|1154.32|1159.42|1149.82|482
1698887400000|2023-11-02 01:10:00|1160.92|1151.32|1163.24|1153.64|1164.94|1155.34|1159.87|1150.27|343
1698887700000|2023-11-02 01:15:00|1162.89|1153.29|1165.16|1155.56|1167.74|1158.14|1162.89|1153.29|521
1698888000000|2023-11-02 01:20:00|1165.5|1155.9|1167.24|1157.64|1169.95|1160.35|1165.44|1155.84|550
1698888300000|2023-11-02 01:25:00|1167.32|1157.72|1169.43|1159.83|1169.9|1160.3|1166.39|1156.79|524
1698888600000|2023-11-02 01:30:00|1169.44|1159.84|1161.47|1151.87|1169.82|1160.22|1160.44|1150.84|632
1698888900000|2023-11-02 01:35:00|1161.57|1151.97|1161.39|1151.79|1162.55|1152.95|1159.36|1149.76|529
1698889200000|2023-11-02 01:40:00|1161.1|1151.5|1160.95|1151.35|1162.25|1152.65|1159.11|1149.51|476
1698889500000|2023-11-02 01:45:00|1160.96|1151.36|1155.8|1146.2|1161.25|1151.65|1155.65|1146.05|508
1698889800000|2023-11-02 01:50:00|1155.95|1146.35|1152.47|1142.87|1158.34|1148.74|1151.86|1142.26|548
1698890100000|2023-11-02 01:55:00|1152.48|1142.88|1153.92|1144.32|1154.91|1145.31|1152.32|1142.72|449
1698890400000|2023-11-02 02:00:00|1153.94|1144.34|1151.28|1141.68|1156.14|1146.54|1150.7|1141.1|558
1698890700000|2023-11-02 02:05:00|1151.31|1141.71|1149.69|1140.09|1152.15|1142.55|1149.44|1139.84|471
1698891000000|2023-11-02 02:10:00|1149.65|1140.05|1151.27|1141.67|1151.29|1141.69|1149.12|1139.52|403
1698891300000|2023-11-02 02:15:00|1151.23|1141.63|1155.9|1146.3|1155.94|1146.34|1151.22|1141.62|448
1698891600000|2023-11-02 02:20:00|1155.92|1146.32|1156.03|1146.43|1156.82|1147.22|1152|1142.4|559
1698891900000|2023-11-02 02:25:00|1156.1|1146.5|1155.15|1145.55|1156.32|1146.72|1154|1144.4|406
1698892200000|2023-11-02 02:30:00|1155.16|1145.56|1154.39|1144.79|1156.22|1146.62|1153.46|1143.86|385
1698892500000|2023-11-02 02:35:00|1154.35|1144.75|1155.44|1145.84|1156.31|1146.71|1152.1|1142.5|399
1698892800000|2023-11-02 02:40:00|1155.39|1145.79|1158.91|1149.31|1159.89|1150.29|1155.12|1145.52|598
1698893100000|2023-11-02 02:45:00|1158.75|1149.15|1164.1|1154.5|1165.38|1155.78|1157.89|1148.29|637
1698893400000|2023-11-02 02:50:00|1164.8|1155.2|1161.33|1151.73|1165.86|1156.26|1160.6|1151|663
1698893700000|2023-11-02 02:55:00|1161.27|1151.67|1162.39|1152.79|1167.22|1157.62|1156.54|1146.94|693
1698894000000|2023-11-02 03:00:00|1162.36|1152.76|1166.67|1157.07|1168.81|1159.21|1162.36|1152.76|549
1698894300000|2023-11-02 03:05:00|1166.69|1157.09|1170.6|1161|1173.33|1163.73|1166.37|1156.77|618
1698894600000|2023-11-02 03:10:00|1170.58|1160.98|1176.61|1167.01|1176.86|1167.26|1168.18|1158.58|570
1698894900000|2023-11-02 03:15:00|1176.5|1166.9|1175.54|1165.94|1177.76|1168.16|1173.07|1163.47|602
1698895200000|2023-11-02 03:20:00|1175.92|1166.32|1170.32|1160.72|1178.07|1168.47|1169.85|1160.25|699
1698895500000|2023-11-02 03:25:00|1170.22|1160.62|1168.08|1158.48|1172.29|1162.69|1166.83|1157.23|606
1698895800000|2023-11-02 03:30:00|1168.1|1158.5|1173.95|1164.35|1174.55|1164.95|1166.12|1156.52|698
1698896100000|2023-11-02 03:35:00|1173.96|1164.36|1174.03|1164.43|1178.21|1168.61|1173.33|1163.73|576
1698896400000|2023-11-02 03:40:00|1173.98|1164.38|1173.54|1163.94|1175.37|1165.77|1172.94|1163.34|494
1698896700000|2023-11-02 03:45:00|1173.56|1163.96|1172.43|1162.83|1179.66|1170.06|1172.43|1162.83|571
1698897000000|2023-11-02 03:50:00|1172.35|1162.75|1169.93|1160.33|1172.35|1162.75|1167.82|1158.22|665
1698897300000|2023-11-02 03:55:00|1169.91|1160.31|1168.04|1158.44|1171.89|1162.29|1167.46|1157.86|508
1698897600000|2023-11-02 04:00:00|1168.15|1158.55|1171.43|1161.83|1172.35|1162.75|1168|1158.4|672
1698897900000|2023-11-02 04:05:00|1171.3|1161.7|1169.92|1160.32|1171.35|1161.75|1164.76|1155.16|601
1698898200000|2023-11-02 04:10:00|1170.07|1160.47|1176.87|1167.27|1180.55|1170.95|1169.38|1159.78|586
1698898500000|2023-11-02 04:15:00|1176.88|1167.28|1174.09|1164.49|1177.1|1167.5|1171.4|1161.8|566
1698898800000|2023-11-02 04:20:00|1173.89|1164.29|1173.4|1163.8|1175.67|1166.07|1171.9|1162.3|446
1698899100000|2023-11-02 04:25:00|1173.15|1163.55|1171.06|1161.46|1173.98|1164.38|1170.05|1160.45|574
1698899400000|2023-11-02 04:30:00|1171.04|1161.44|1170.25|1160.65|1173.32|1163.72|1169.43|1159.83|491
1698899700000|2023-11-02 04:35:00|1170.35|1160.75|1167.53|1157.93|1171.1|1161.5|1167.36|1157.76|421
1698900000000|2023-11-02 04:40:00|1167.48|1157.88|1163.25|1153.65|1167.59|1157.99|1163.1|1153.5|478
1698900300000|2023-11-02 04:45:00|1163.3|1153.7|1163.44|1153.84|1164.34|1154.74|1160.72|1151.12|632
1698900600000|2023-11-02 04:50:00|1163.71|1154.11|1159.3|1149.7|1164.85|1155.25|1158.7|1149.1|511
1698900900000|2023-11-02 04:55:00|1159.35|1149.75|1159.36|1149.76|1161.78|1152.18|1157.84|1148.24|516
1698901200000|2023-11-02 05:00:00|1159.38|1149.78|1163.07|1153.47|1163.33|1153.73|1158.09|1148.49|428
1698901500000|2023-11-02 05:05:00|1163.04|1153.44|1157.28|1147.68|1163.05|1153.45|1155.79|1146.19|617
1698901800000|2023-11-02 05:10:00|1157.18|1147.58|1149.2|1139.6|1157.18|1147.58|1147.7|1138.1|774
1698902100000|2023-11-02 05:15:00|1149.12|1139.52|1147.26|1137.66|1150.07|1140.47|1141.3|1131.7|793
1698902400000|2023-11-02 05:20:00|1147.02|1137.42|1143.25|1133.65|1148.13|1138.53|1141.9|1132.3|680
1698902700000|2023-11-02 05:25:00|1143.28|1133.68|1141.55|1131.95|1143.72|1134.12|1137.83|1128.23|782
1698903000000|2023-11-02 05:30:00|1141.47|1131.87|1143.95|1134.35|1144.35|1134.75|1138.01|1128.41|631
1698903300000|2023-11-02 05:35:00|1143.96|1134.36|1140.94|1131.34|1144.36|1134.76|1137|1127.4|636
1698903600000|2023-11-02 05:40:00|1141.02|1131.42|1139.01|1129.41|1143.87|1134.27|1138.48|1128.88|534
1698903900000|2023-11-02 05:45:00|1139.03|1129.43|1138.49|1128.89|1140.76|1131.16|1137.35|1127.75|317
1698904200000|2023-11-02 05:50:00|1138.52|1128.92|1137.48|1127.88|1138.52|1128.92|1136.34|1126.74|597
1698904500000|2023-11-02 05:55:00|1137.45|1127.85|1133.36|1123.76|1137.45|1127.85|1132.38|1122.78|778
1698904800000|2023-11-02 06:00:00|1133.44|1123.84|1134.15|1124.55|1137.11|1127.51|1130.82|1121.22|794
1698905100000|2023-11-02 06:05:00|1134.2|1124.6|1134.28|1124.68|1135.02|1125.42|1132.9|1123.3|671
1698905400000|2023-11-02 06:10:00|1134.6|1125|1132.19|1122.59|1135.13|1125.53|1131.15|1121.55|565
1698905700000|2023-11-02 06:15:00|1132.21|1122.61|1132.02|1122.42|1134.68|1125.08|1131.15|1121.55|543
1698906000000|2023-11-02 06:20:00|1132.04|1122.44|1132.87|1123.27|1133.64|1124.04|1129.45|1119.85|410
1698906300000|2023-11-02 06:25:00|1132.88|1123.28|1133.58|1123.98|1134.42|1124.82|1132.22|1122.62|383
1698906600000|2023-11-02 06:30:00|1133.63|1124.03|1135.44|1125.84|1137.18|1127.58|1133.51|1123.91|390
1698906900000|2023-11-02 06:35:00|1135.38|1125.78|1130.85|1121.25|1135.38|1125.78|1130.53|1120.93|273
1698907200000|2023-11-02 06:40:00|1130.65|1121.05|1127.56|1117.96|1131.36|1121.76|1126.17|1116.57|462
1698907500000|2023-11-02 06:45:00|1127.51|1117.91|1126.67|1117.07|1129.18|1119.58|1126.19|1116.59|466
1698907800000|2023-11-02 06:50:00|1126.6|1117|1128.71|1119.11|1129.33|1119.73|1126.33|1116.73|471
1698908100000|2023-11-02 06:55:00|1128.67|1119.07|1127.33|1117.73|1129.29|1119.69|1126.57|1116.97|394
1698908400000|2023-11-02 07:00:00|1127.32|1117.72|1131.84|1122.24|1131.84|1122.24|1126.27|1116.67|278
1698908700000|2023-11-02 07:05:00|1131.43|1121.83|1131.2|1121.6|1131.79|1122.19|1129.7|1120.1|474
1698909000000|2023-11-02 07:10:00|1131.18|1121.58|1133.04|1123.44|1133.2|1123.6|1129.74|1120.14|457
1698909300000|2023-11-02 07:15:00|1132.99|1123.39|1130.53|1120.93|1132.99|1123.39|1130.22|1120.62|341
1698909600000|2023-11-02 07:20:00|1130.49|1120.89|1130.6|1121|1130.82|1121.22|1128.3|1118.7|373
1698909900000|2023-11-02 07:25:00|1130.64|1121.04|1130.61|1121.01|1130.92|1121.32|1128.95|1119.35|241
1698910200000|2023-11-02 07:30:00|1130.95|1121.35|1133.24|1123.64|1133.6|1124|1129.24|1119.64|180
1698910500000|2023-11-02 07:35:00|1133.3|1123.7|1133.78|1124.18|1134.6|1125|1133.14|1123.54|298
1698910800000|2023-11-02 07:40:00|1133.87|1124.27|1128.05|1118.45|1134.01|1124.41|1127.42|1117.82|317
1698911100000|2023-11-02 07:45:00|1128.15|1118.55|1127.16|1117.56|1129.7|1120.1|1126.55|1116.95|231
1698911400000|2023-11-02 07:50:00|1127.1|1117.5|1123.4|1113.8|1128.21|1118.61|1122.6|1113|638
1698911700000|2023-11-02 07:55:00|1123.43|1113.83|1123.78|1114.18|1125.3|1115.7|1122.81|1113.21|470
1698912000000|2023-11-02 08:00:00|1123.97|1114.37|1118.25|1108.65|1124.55|1114.95|1117.35|1107.75|348
1698912300000|2023-11-02 08:05:00|1118.1|1108.5|1116.1|1106.5|1118.1|1108.5|1115.2|1105.6|476
1698912600000|2023-11-02 08:10:00|1116.05|1106.45|1116|1106.4|1116.55|1106.95|1112|1102.4|202
1698912900000|2023-11-02 08:15:00|1115.75|1106.15|1120.09|1110.49|1120.42|1110.82|1114.8|1105.2|377
1698913200000|2023-11-02 08:20:00|1120.14|1110.54|1125.8|1116.2|1125.8|1116.2|1119.5|1109.9|416
1698913500000|2023-11-02 08:25:00|1125.52|1115.92|1121.93|1112.33|1126.9|1117.3|1120.53|1110.93|475
1698913800000|2023-11-02 08:30:00|1122.15|1112.55|1123.96|1114.36|1124.12|1114.52|1120.08|1110.48|498
1698914100000|2023-11-02 08:35:00|1124|1114.4|1127|1117.4|1128.01|1118.41|1121.41|1111.81|465
1698914400000|2023-11-02 08:40:00|1127.05|1117.45|1126.69|1117.09|1127.05|1117.45|1123.98|1114.38|589
1698914700000|2023-11-02 08:45:00|1126.7|1117.1|1126.68|1117.08|1128.52|1118.92|1126.31|1116.71|370
1698915000000|2023-11-02 08:50:00|1126.82|1117.22|1127.91|1118.31|1129.09|1119.49|1126.47|1116.87|323
1698915300000|2023-11-02 08:55:00|1127.93|1118.33|1130.33|1120.73|1131.19|1121.59|1127.8|1118.2|307
1698915600000|2023-11-02 09:00:00|1130.61|1121.01|1126.76|1117.16|1131.27|1121.67|1126.25|1116.65|480
1698915900000|2023-11-02 09:05:00|1126.74|1117.14|1127.49|1117.89|1127.79|1118.19|1126.3|1116.7|424
1698916200000|2023-11-02 09:10:00|1127.47|1117.87|1127.13|1117.53|1127.48|1117.88|1126.44|1116.84|172
1698916500000|2023-11-02 09:15:00|1127.05|1117.45|1125.2|1115.6|1128.02|1118.42|1125.18|1115.58|413
1698916800000|2023-11-02 09:20:00|1125.25|1115.65|1124.46|1114.86|1125.42|1115.82|1121.88|1112.28|442
1698917100000|2023-11-02 09:25:00|1124.76|1115.16|1124.79|1115.19|1126.6|1117|1124.51|1114.91|225
1698917400000|2023-11-02 09:30:00|1124.77|1115.17|1124.75|1115.15|1125.79|1116.19|1123.4|1113.8|378
1698917700000|2023-11-02 09:35:00|1124.48|1114.88|1123.71|1114.11|1124.5|1114.9|1122.66|1113.06|428
1698918000000|2023-11-02 09:40:00|1123.64|1114.04|1125.78|1116.18|1126.3|1116.7|1123.3|1113.7|360
1698918300000|2023-11-02 09:45:00|1125.83|1116.23|1126.69|1117.09|1127.6|1118|1125.14|1115.54|298
1698918600000|2023-11-02 09:50:00|1126.72|1117.12|1126.8|1117.2|1127.12|1117.52|1125.21|1115.61|490
1698918900000|2023-11-02 09:55:00|1126.83|1117.23|1126.83|1117.23|1128.55|1118.95|1126.46|1116.86|357
1698919200000|2023-11-02 10:00:00|1126.66|1117.06|1124.86|1115.26|1126.85|1117.25|1123.3|1113.7|409
1698919500000|2023-11-02 10:05:00|1125.3|1115.7|1127.38|1117.78|1127.68|1118.08|1123.48|1113.88|358
1698919800000|2023-11-02 10:10:00|1127.46|1117.86|1125.88|1116.28|1128.62|1119.02|1125.62|1116.02|383
1698920100000|2023-11-02 10:15:00|1125.89|1116.29|1129.88|1120.28|1131.54|1121.94|1124.77|1115.17|665
1698920400000|2023-11-02 10:20:00|1130.11|1120.51|1130.58|1120.98|1133.88|1124.28|1129.31|1119.71|614
1698920700000|2023-11-02 10:25:00|1130.77|1121.17|1132.62|1123.02|1134.85|1125.25|1129.89|1120.29|444
1698921000000|2023-11-02 10:30:00|1132.72|1123.12|1133.29|1123.69|1134.05|1124.45|1131.27|1121.67|411
1698921300000|2023-11-02 10:35:00|1133.24|1123.64|1131.45|1121.85|1133.24|1123.64|1131.27|1121.67|512
1698921600000|2023-11-02 10:40:00|1131.35|1121.75|1135.3|1125.7|1135.55|1125.95|1130.9|1121.3|305
1698921900000|2023-11-02 10:45:00|1134.85|1125.25|1133.02|1123.42|1135.16|1125.56|1130.31|1120.71|337
1698922200000|2023-11-02 10:50:00|1133.03|1123.43|1130.1|1120.5|1133.17|1123.57|1129.55|1119.95|308
1698922500000|2023-11-02 10:55:00|1130|1120.4|1129.5|1119.9|1131.06|1121.46|1129.04|1119.44|272
1698922800000|2023-11-02 11:00:00|1129.55|1119.95|1130.42|1120.82|1131.32|1121.72|1126.05|1116.45|291
1698923100000|2023-11-02 11:05:00|1130.41|1120.81|1126|1116.4|1130.41|1120.81|1125.64|1116.04|450
1698923400000|2023-11-02 11:10:00|1125.95|1116.35|1125.27|1115.67|1126.85|1117.25|1124.75|1115.15|457
1698923700000|2023-11-02 11:15:00|1125.21|1115.61|1126.87|1117.27|1127.28|1117.68|1124.57|1114.97|402
1698924000000|2023-11-02 11:20:00|1126.86|1117.26|1130.9|1121.3|1131.94|1122.34|1126.79|1117.19|513
1698924300000|2023-11-02 11:25:00|1130.8|1121.2|1129.39|1119.79|1130.89|1121.29|1128.15|1118.55|411
1698924600000|2023-11-02 11:30:00|1129.21|1119.61|1131.89|1122.29|1132.06|1122.46|1128.66|1119.06|257
1698924900000|2023-11-02 11:35:00|1132.06|1122.46|1133.87|1124.27|1134.89|1125.29|1131.89|1122.29|368
1698925200000|2023-11-02 11:40:00|1133.88|1124.28|1134.66|1125.06|1135.67|1126.07|1132.9|1123.3|227
1698925500000|2023-11-02 11:45:00|1134.77|1125.17|1131.25|1121.65|1135.24|1125.64|1131.24|1121.64|360
1698925800000|2023-11-02 11:50:00|1131.29|1121.69|1133.13|1123.53|1134.3|1124.7|1130.97|1121.37|339
1698926100000|2023-11-02 11:55:00|1133.14|1123.54|1135.25|1125.65|1135.25|1125.65|1132.15|1122.55|324
1698926400000|2023-11-02 12:00:00|1135.15|1125.55|1132.43|1122.83|1135.3|1125.7|1131.26|1121.66|347
1698926700000|2023-11-02 12:05:00|1132.35|1122.75|1135.1|1125.5|1135.39|1125.79|1131.74|1122.14|352
1698927000000|2023-11-02 12:10:00|1135.15|1125.55|1136.96|1127.36|1137.18|1127.58|1135.05|1125.45|317
1698927300000|2023-11-02 12:15:00|1137.18|1127.58|1137.2|1127.6|1137.49|1127.89|1135.36|1125.76|392
1698927600000|2023-11-02 12:20:00|1137.18|1127.58|1137.78|1128.18|1138.8|1129.2|1136.13|1126.53|370
1698927900000|2023-11-02 12:25:00|1137.79|1128.19|1135|1125.4|1138.45|1128.85|1134.72|1125.12|503
1698928200000|2023-11-02 12:30:00|1134.87|1125.27|1142.29|1132.69|1142.46|1132.86|1134.83|1125.23|535
1698928500000|2023-11-02 12:35:00|1142.72|1133.12|1142.89|1133.29|1143.58|1133.98|1138.8|1129.2|544
1698928800000|2023-11-02 12:40:00|1142.85|1133.25|1143.3|1133.7|1144.86|1135.26|1141.28|1131.68|434
1698929100000|2023-11-02 12:45:00|1142.98|1133.38|1147.62|1138.02|1147.9|1138.3|1141.9|1132.3|451
1698929400000|2023-11-02 12:50:00|1147.75|1138.15|1147.06|1137.46|1150.74|1141.14|1146.43|1136.83|502
1698929700000|2023-11-02 12:55:00|1146.96|1137.36|1139.21|1129.61|1147.06|1137.46|1139.01|1129.41|621
1698930000000|2023-11-02 13:00:00|1139.14|1129.54|1143.39|1133.79|1145.1|1135.5|1136.84|1127.24|529
1698930300000|2023-11-02 13:05:00|1143.37|1133.77|1130.85|1121.25|1143.65|1134.05|1127.75|1118.15|910
1698930600000|2023-11-02 13:10:00|1130.8|1121.2|1127.3|1117.7|1132.18|1122.58|1121.52|1111.92|948
1698930900000|2023-11-02 13:15:00|1127.33|1117.73|1132.51|1122.91|1135.44|1125.84|1125.9|1116.3|752
1698931200000|2023-11-02 13:20:00|1132.78|1123.18|1126.9|1117.3|1134.3|1124.7|1126.71|1117.11|781
1698931500000|2023-11-02 13:25:00|1126.73|1117.13|1127.46|1117.86|1132.97|1123.37|1126.06|1116.46|815
1698931800000|2023-11-02 13:30:00|1127.48|1117.88|1129.21|1119.61|1129.41|1119.81|1123.35|1113.75|880
1698932100000|2023-11-02 13:35:00|1129.2|1119.6|1132.7|1123.1|1133.22|1123.62|1128.27|1118.67|650
1698932400000|2023-11-02 13:40:00|1132.45|1122.85|1122.25|1112.65|1132.45|1122.85|1115.3|1105.7|891
1698932700000|2023-11-02 13:45:00|1122.8|1113.2|1125.51|1115.91|1126.58|1116.98|1116.99|1107.39|847
1698933000000|2023-11-02 13:50:00|1125.28|1115.68|1130.98|1121.38|1138.3|1128.7|1125.28|1115.68|781
1698933300000|2023-11-02 13:55:00|1130.95|1121.35|1128.35|1118.75|1132.06|1122.46|1128.05|1118.45|752
1698933600000|2023-11-02 14:00:00|1128.45|1118.85|1127.47|1117.87|1132.8|1123.2|1127.47|1117.87|715
1698933900000|2023-11-02 14:05:00|1127.18|1117.58|1122.49|1112.89|1128.82|1119.22|1122.17|1112.57|643
1698934200000|2023-11-02 14:10:00|1122.3|1112.7|1119.8|1110.2|1123.07|1113.47|1116.89|1107.29|810
1698934500000|2023-11-02 14:15:00|1119.7|1110.1|1121.37|1111.77|1124.7|1115.1|1118.96|1109.36|737
1698934800000|2023-11-02 14:20:00|1121.49|1111.89|1116.57|1106.97|1122.95|1113.35|1115.4|1105.8|757
1698935100000|2023-11-02 14:25:00|1116.77|1107.17|1115.86|1106.26|1119.22|1109.62|1113.98|1104.38|812
1698935400000|2023-11-02 14:30:00|1115.81|1106.21|1109.78|1100.18|1116.58|1106.98|1109.03|1099.43|772
1698935700000|2023-11-02 14:35:00|1109.7|1100.1|1111.47|1101.87|1111.7|1102.1|1106.17|1096.57|954
1698936000000|2023-11-02 14:40:00|1111.52|1101.92|1114.88|1105.28|1115.89|1106.29|1110.74|1101.14|731
1698936300000|2023-11-02 14:45:00|1115.25|1105.65|1118.63|1109.03|1118.88|1109.28|1113.79|1104.19|541
1698936600000|2023-11-02 14:50:00|1118.73|1109.13|1116.14|1106.54|1119.07|1109.47|1115.95|1106.35|693
1698936900000|2023-11-02 14:55:00|1116.2|1106.6|1115.68|1106.08|1116.8|1107.2|1114.75|1105.15|500
1698937200000|2023-11-02 15:00:00|1115.67|1106.07|1109.66|1100.06|1115.82|1106.22|1109.01|1099.41|621
1698937500000|2023-11-02 15:05:00|1109.97|1100.37|1107.25|1097.65|1109.97|1100.37|1099.81|1090.21|826
1698937800000|2023-11-02 15:10:00|1107.3|1097.7|1101.86|1092.26|1108.37|1098.77|1101.86|1092.26|775
1698938100000|2023-11-02 15:15:00|1101.89|1092.29|1102.92|1093.32|1106.5|1096.9|1100.57|1090.97|727
1698938400000|2023-11-02 15:20:00|1103.05|1093.45|1104.67|1095.07|1105.8|1096.2|1094.45|1084.85|793
1698938700000|2023-11-02 15:25:00|1104.54|1094.94|1103.1|1093.5|1106.56|1096.96|1101.5|1091.9|713
1698939000000|2023-11-02 15:30:00|1103.05|1093.45|1101.93|1092.33|1103.48|1093.88|1095.86|1086.26|908
1698939300000|2023-11-02 15:35:00|1101.96|1092.36|1104.61|1095.01|1107.72|1098.12|1101.42|1091.82|711
1698939600000|2023-11-02 15:40:00|1104.59|1094.99|1107.92|1098.32|1108.55|1098.95|1103|1093.4|676
1698939900000|2023-11-02 15:45:00|1107.85|1098.25|1104.46|1094.86|1108.41|1098.81|1103.78|1094.18|698
1698940200000|2023-11-02 15:50:00|1104.29|1094.69|1102.83|1093.23|1104.9|1095.3|1100.29|1090.69|676
1698940500000|2023-11-02 15:55:00|1102.81|1093.21|1095|1085.4|1102.81|1093.21|1094.53|1084.93|728
1698940800000|2023-11-02 16:00:00|1094.83|1085.23|1098.03|1088.43|1098.95|1089.35|1092.04|1082.44|830
1698941100000|2023-11-02 16:05:00|1097.97|1088.37|1102.7|1093.1|1103.6|1094|1097.72|1088.12|494
1698941400000|2023-11-02 16:10:00|1102.8|1093.2|1104.05|1094.45|1107|1097.4|1098.55|1088.95|566
1698941700000|2023-11-02 16:15:00|1104|1094.4|1096.05|1086.45|1105.92|1096.32|1096.05|1086.45|705
1698942000000|2023-11-02 16:20:00|1095.88|1086.28|1099.54|1089.94|1100.83|1091.23|1090.67|1081.07|868
1698942300000|2023-11-02 16:25:00|1099.55|1089.95|1093.61|1084.01|1099.87|1090.27|1093.35|1083.75|872
1698942600000|2023-11-02 16:30:00|1093.57|1083.97|1097.41|1087.81|1098.32|1088.72|1086.49|1076.89|855
1698942900000|2023-11-02 16:35:00|1097.17|1087.57|1101.33|1091.73|1101.65|1092.05|1096.67|1087.07|478
1698943200000|2023-11-02 16:40:00|1101.21|1091.61|1102.4|1092.8|1103.8|1094.2|1099.41|1089.81|675
1698943500000|2023-11-02 16:45:00|1102.15|1092.55|1099.23|1089.63|1103.43|1093.83|1099|1089.4|683
1698943800000|2023-11-02 16:50:00|1099.18|1089.58|1101.27|1091.67|1103.53|1093.93|1098.28|1088.68|539
1698944100000|2023-11-02 16:55:00|1101.3|1091.7|1102.53|1092.93|1102.72|1093.12|1100.2|1090.6|655
1698944400000|2023-11-02 17:00:00|1102.48|1092.88|1100.1|1090.5|1103.6|1094|1098.4|1088.8|696
1698944700000|2023-11-02 17:05:00|1100.15|1090.55|1099.06|1089.46|1102.4|1092.8|1098.42|1088.82|638
1698945000000|2023-11-02 17:10:00|1098.9|1089.3|1096.65|1087.05|1100|1090.4|1096.39|1086.79|458
1698945300000|2023-11-02 17:15:00|1096.66|1087.06|1099.04|1089.44|1099.19|1089.59|1094.36|1084.76|546
1698945600000|2023-11-02 17:20:00|1098.72|1089.12|1098.63|1089.03|1101.22|1091.62|1097.76|1088.16|686
1698945900000|2023-11-02 17:25:00|1098.88|1089.28|1098.74|1089.14|1099.11|1089.51|1096.33|1086.73|625
1698946200000|2023-11-02 17:30:00|1098.72|1089.12|1101.87|1092.27|1102.13|1092.53|1098.39|1088.79|509
1698946500000|2023-11-02 17:35:00|1101.76|1092.16|1104.52|1094.92|1105.42|1095.82|1101.7|1092.1|689
1698946800000|2023-11-02 17:40:00|1104.55|1094.95|1106.4|1096.8|1106.49|1096.89|1104.22|1094.62|525
1698947100000|2023-11-02 17:45:00|1106.43|1096.83|1108.4|1098.8|1108.82|1099.22|1105.1|1095.5|444
1698947400000|2023-11-02 17:50:00|1108.33|1098.73|1108.73|1099.13|1111.22|1101.62|1107.85|1098.25|591
1698947700000|2023-11-02 17:55:00|1108.78|1099.18|1111.43|1101.83|1111.69|1102.09|1108.78|1099.18|454
1698948000000|2023-11-02 18:00:00|1111.45|1101.85|1108.08|1098.48|1112.05|1102.45|1107.75|1098.15|635
1698948300000|2023-11-02 18:05:00|1108.15|1098.55|1108.35|1098.75|1108.79|1099.19|1106.3|1096.7|400
1698948600000|2023-11-02 18:10:00|1108.36|1098.76|1111.33|1101.73|1111.5|1101.9|1106.43|1096.83|536
1698948900000|2023-11-02 18:15:00|1111.4|1101.8|1107.68|1098.08|1112.53|1102.93|1106.74|1097.14|568
1698949200000|2023-11-02 18:20:00|1107.73|1098.13|1107.82|1098.22|1107.99|1098.39|1106.08|1096.48|611
1698949500000|2023-11-02 18:25:00|1107.83|1098.23|1110.67|1101.07|1111.64|1102.04|1107.21|1097.61|404
1698949800000|2023-11-02 18:30:00|1110.47|1100.87|1110.89|1101.29|1111.31|1101.71|1109.25|1099.65|557
1698950100000|2023-11-02 18:35:00|1110.86|1101.26|1110.85|1101.25|1113.5|1103.9|1109.97|1100.37|437
1698950400000|2023-11-02 18:40:00|1110.9|1101.3|1111.32|1101.72|1112.2|1102.6|1110.25|1100.65|444
1698950700000|2023-11-02 18:45:00|1111.44|1101.84|1107.42|1097.82|1112.2|1102.6|1106.6|1097|442
1698951000000|2023-11-02 18:50:00|1107.39|1097.79|1108.98|1099.38|1109.64|1100.04|1106.6|1097|488
1698951300000|2023-11-02 18:55:00|1108.83|1099.23|1107.28|1097.68|1111.04|1101.44|1107.02|1097.42|428
1698951600000|2023-11-02 19:00:00|1107.25|1097.65|1108.43|1098.83|1108.64|1099.04|1105.78|1096.18|493
1698951900000|2023-11-02 19:05:00|1108.47|1098.87|1107.34|1097.74|1109.6|1100|1107.05|1097.45|554
1698952200000|2023-11-02 19:10:00|1107.45|1097.85|1106.9|1097.3|1107.78|1098.18|1104.63|1095.03|552
1698952500000|2023-11-02 19:15:00|1106.85|1097.25|1106.03|1096.43|1107.51|1097.91|1105.42|1095.82|515
1698952800000|2023-11-02 19:20:00|1106.08|1096.48|1108.3|1098.7|1109.6|1100|1105|1095.4|438
1698953100000|2023-11-02 19:25:00|1108.35|1098.75|1111.44|1101.84|1112|1102.4|1108.35|1098.75|434
1698953400000|2023-11-02 19:30:00|1111.42|1101.82|1109.01|1099.41|1111.8|1102.2|1107.5|1097.9|565
1698953700000|2023-11-02 19:35:00|1109.02|1099.42|1110.27|1100.67|1111.6|1102|1107.88|1098.28|332
1698954000000|2023-11-02 19:40:00|1110.43|1100.83|1110.38|1100.78|1111.43|1101.83|1110.11|1100.51|255
1698954300000|2023-11-02 19:45:00|1110.44|1100.84|1108.19|1098.59|1111.3|1101.7|1108.13|1098.53|373
1698954600000|2023-11-02 19:50:00|1108.25|1098.65|1110.3|1100.7|1110.6|1101|1107.62|1098.02|386
1698954900000|2023-11-02 19:55:00|1110.1|1100.5|1112.24|1102.64|1112.99|1103.39|1109.77|1100.17|410
1698955200000|2023-11-02 20:00:00|1112.17|1102.57|1110.22|1100.62|1113.56|1103.96|1109.77|1100.17|579
1698955500000|2023-11-02 20:05:00|1110.21|1100.61|1113.35|1103.75|1113.75|1104.15|1109.42|1099.82|537
1698955800000|2023-11-02 20:10:00|1113.43|1103.83|1113.68|1104.08|1114.39|1104.79|1112.3|1102.7|523
1698956100000|2023-11-02 20:15:00|1113.7|1104.1|1113.85|1104.25|1117.15|1107.55|1112.97|1103.37|534
1698956400000|2023-11-02 20:20:00|1114.04|1104.44|1110.35|1100.75|1114.09|1104.49|1109|1099.4|650
1698956700000|2023-11-02 20:25:00|1110.3|1100.7|1107.2|1097.6|1110.95|1101.35|1107.11|1097.51|632
1698957000000|2023-11-02 20:30:00|1107.11|1097.51|1103.9|1094.3|1108.78|1099.18|1102.66|1093.06|612
1698957300000|2023-11-02 20:35:00|1104.21|1094.61|1105.7|1096.1|1106.68|1097.08|1103.15|1093.55|468
1698957600000|2023-11-02 20:40:00|1105.65|1096.05|1103.8|1094.2|1106.23|1096.63|1103.67|1094.07|446
1698957900000|2023-11-02 20:45:00|1103.43|1093.83|1103.22|1093.62|1104.95|1095.35|1103.07|1093.47|388
1698958200000|2023-11-02 20:50:00|1103.12|1093.52|1105.82|1096.22|1106.08|1096.48|1100.55|1090.95|598
1698958500000|2023-11-02 20:55:00|1105.88|1096.28|1105.11|1095.51|1106.55|1096.95|1104.67|1095.07|314
1698958800000|2023-11-02 21:00:00|1104.98|1095.38|1102.23|1092.63|1105.21|1095.61|1101.57|1091.97|450
1698959100000|2023-11-02 21:05:00|1102.27|1092.67|1100.28|1090.68|1104.37|1094.77|1100.27|1090.67|558
1698959400000|2023-11-02 21:10:00|1100.29|1090.69|1101.9|1092.3|1103.51|1093.91|1100.28|1090.68|636
1698959700000|2023-11-02 21:15:00|1101.91|1092.31|1101.83|1092.23|1103.25|1093.65|1101.04|1091.44|505
1698960000000|2023-11-02 21:20:00|1101.86|1092.26|1102.9|1093.3|1104|1094.4|1101.67|1092.07|438
1698960300000|2023-11-02 21:25:00|1103.02|1093.42|1100.6|1091|1103.02|1093.42|1098.24|1088.64|573
1698960600000|2023-11-02 21:30:00|1100.56|1090.96|1101.83|1092.23|1102.17|1092.57|1099.35|1089.75|380
1698960900000|2023-11-02 21:35:00|1101.81|1092.21|1102.44|1092.84|1102.51|1092.91|1101.47|1091.87|176
1698961200000|2023-11-02 21:40:00|1102.4|1092.8|1101.65|1092.05|1102.41|1092.81|1101.34|1091.74|167
1698961500000|2023-11-02 21:45:00|1101.5|1091.9|1101.35|1091.75|1101.5|1091.9|1100.56|1090.96|186
1698961800000|2023-11-02 21:50:00|1101.29|1091.69|1101.45|1091.85|1101.56|1091.96|1100.62|1091.02|169
1698962100000|2023-11-02 21:55:00|1101.41|1091.81|1103.59|1093.99|1104.1|1094.5|1101.21|1091.61|194
1698962400000|2023-11-02 22:00:00|1103.56|1093.96|1103.3|1093.7|1104.04|1094.44|1100.85|1091.25|294
1698962700000|2023-11-02 22:05:00|1103.32|1093.72|1101.2|1091.6|1103.8|1094.2|1101.19|1091.59|209
1698963000000|2023-11-02 22:10:00|1101.27|1091.67|1099.21|1089.61|1101.32|1091.72|1097.21|1087.61|396
1698963300000|2023-11-02 22:15:00|1099.06|1089.46|1101.14|1091.54|1101.49|1091.89|1097.81|1088.21|334
1698963600000|2023-11-02 22:20:00|1101.44|1091.84|1100.71|1091.11|1103.05|1093.45|1100.47|1090.87|279
1698963900000|2023-11-02 22:25:00|1100.7|1091.1|1100.55|1090.95|1101.97|1092.37|1099.92|1090.32|210
1698964200000|2023-11-02 22:30:00|1100.7|1091.1|1101.51|1091.91|1103.28|1093.68|1100.65|1091.05|194
1698964500000|2023-11-02 22:35:00|1101.85|1092.25|1099.98|1090.38|1102.53|1092.93|1099.66|1090.06|134
1698964800000|2023-11-02 22:40:00|1100.13|1090.53|1098.9|1089.3|1100.13|1090.53|1095.66|1086.06|444
1698965100000|2023-11-02 22:45:00|1098.85|1089.25|1098.42|1088.82|1100.08|1090.48|1098.2|1088.6|525
1698965400000|2023-11-02 22:50:00|1098.67|1089.07|1099.94|1090.34|1100.43|1090.83|1098.07|1088.47|330
1698965700000|2023-11-02 22:55:00|1099.93|1090.33|1099.14|1089.54|1101.01|1091.41|1098.9|1089.3|282
1698966000000|2023-11-02 23:00:00|1099.19|1089.59|1096.69|1087.09|1099.5|1089.9|1096.13|1086.53|372
1698966300000|2023-11-02 23:05:00|1096.74|1087.14|1096.25|1086.65|1097.34|1087.74|1095.45|1085.85|334
1698966600000|2023-11-02 23:10:00|1096.07|1086.47|1096.34|1086.74|1096.81|1087.21|1093.18|1083.58|452
1698966900000|2023-11-02 23:15:00|1096.35|1086.75|1102.4|1092.8|1102.6|1093|1096.19|1086.59|292
1698967200000|2023-11-02 23:20:00|1102.5|1092.9|1103.06|1093.46|1103.57|1093.97|1101.4|1091.8|261
1698967500000|2023-11-02 23:25:00|1103.56|1093.96|1103.46|1093.86|1104.05|1094.45|1101.8|1092.2|229
1698967800000|2023-11-02 23:30:00|1103.49|1093.89|1102.01|1092.41|1105.72|1096.12|1100.96|1091.36|282
1698968100000|2023-11-02 23:35:00|1101.85|1092.25|1102.35|1092.75|1102.75|1093.15|1098.32|1088.72|495
1698968400000|2023-11-02 23:40:00|1102.3|1092.7|1102.85|1093.25|1103.01|1093.41|1100.6|1091|291
1698968700000|2023-11-02 23:45:00|1102.8|1093.2|1106.4|1096.8|1107.9|1098.3|1101.48|1091.88|439
1698969000000|2023-11-02 23:50:00|1106.5|1096.9|1105.21|1095.61|1106.85|1097.25|1104.53|1094.93|525
1698969300000|2023-11-02 23:55:00|1105.2|1095.6|1105.45|1095.85|1106.01|1096.41|1104.59|1094.99|377
1698969600000|2023-11-03 00:00:00|1105.41|1095.81|1102.05|1092.45|1105.7|1096.1|1102.05|1092.45|400
1698969900000|2023-11-03 00:05:00|1102|1092.4|1099.9|1090.3|1102|1092.4|1097.69|1088.09|525
1698970200000|2023-11-03 00:10:00|1099.85|1090.25|1101.56|1091.96|1104.24|1094.64|1099.25|1089.65|542
1698970500000|2023-11-03 00:15:00|1101.57|1091.97|1100.03|1090.43|1102.58|1092.98|1096.95|1087.35|508
1698970800000|2023-11-03 00:20:00|1100.05|1090.45|1097.8|1088.2|1100.67|1091.07|1097.55|1087.95|556
1698971100000|2023-11-03 00:25:00|1097.95|1088.35|1091.76|1082.16|1097.95|1088.35|1091.65|1082.05|542
1698971400000|2023-11-03 00:30:00|1091.73|1082.13|1090.95|1081.35|1094.88|1085.28|1090.72|1081.12|605
1698971700000|2023-11-03 00:35:00|1090.99|1081.39|1097.33|1087.73|1097.51|1087.91|1088.31|1078.71|608
1698972000000|2023-11-03 00:40:00|1097.51|1087.91|1094.3|1084.7|1098.11|1088.51|1093|1083.4|422
1698972300000|2023-11-03 00:45:00|1094.25|1084.65|1089.97|1080.37|1096.86|1087.26|1089.97|1080.37|620
1698972600000|2023-11-03 00:50:00|1089.98|1080.38|1084.79|1075.19|1091.55|1081.95|1081.68|1072.08|704
1698972900000|2023-11-03 00:55:00|1084.78|1075.18|1086.6|1077|1087.79|1078.19|1081.8|1072.2|818
1698973200000|2023-11-03 01:00:00|1086.64|1077.04|1081.9|1072.3|1088.38|1078.78|1081.32|1071.72|695
1698973500000|2023-11-03 01:05:00|1081.88|1072.28|1082.51|1072.91|1086.62|1077.02|1079.48|1069.88|653
1698973800000|2023-11-03 01:10:00|1082.56|1072.96|1079.05|1069.45|1084.05|1074.45|1079.05|1069.45|586
1698974100000|2023-11-03 01:15:00|1079|1069.4|1066.64|1057.04|1079.31|1069.71|1056.8|1047.2|911
1698974400000|2023-11-03 01:20:00|1066.59|1056.99|1072.49|1062.89|1072.96|1063.36|1064.5|1054.9|732
1698974700000|2023-11-03 01:25:00|1072.48|1062.88|1076.04|1066.44|1077.19|1067.59|1070.7|1061.1|550
1698975000000|2023-11-03 01:30:00|1076.28|1066.68|1082.55|1072.95|1083|1073.4|1076.16|1066.56|516
1698975300000|2023-11-03 01:35:00|1082.85|1073.25|1075.7|1066.1|1082.86|1073.26|1074.83|1065.23|691
1698975600000|2023-11-03 01:40:00|1075.72|1066.12|1074.85|1065.25|1076.87|1067.27|1074.37|1064.77|516
1698975900000|2023-11-03 01:45:00|1075.05|1065.45|1072.27|1062.67|1076.2|1066.6|1070.65|1061.05|631
1698976200000|2023-11-03 01:50:00|1072.17|1062.57|1073.44|1063.84|1074.16|1064.56|1066.03|1056.43|620
1698976500000|2023-11-03 01:55:00|1073.53|1063.93|1073.56|1063.96|1075.25|1065.65|1072.1|1062.5|530
1698976800000|2023-11-03 02:00:00|1073.51|1063.91|1076.65|1067.05|1076.75|1067.15|1069.67|1060.07|584
1698977100000|2023-11-03 02:05:00|1076.6|1067|1075.17|1065.57|1076.89|1067.29|1074.22|1064.62|514
1698977400000|2023-11-03 02:10:00|1075.18|1065.58|1074.6|1065|1076.69|1067.09|1074.1|1064.5|484
1698977700000|2023-11-03 02:15:00|1074.55|1064.95|1077.37|1067.77|1077.42|1067.82|1072.55|1062.95|435
1698978000000|2023-11-03 02:20:00|1077.35|1067.75|1079.55|1069.95|1079.6|1070|1076.4|1066.8|236
1698978300000|2023-11-03 02:25:00|1079.39|1069.79|1081.79|1072.19|1082.11|1072.51|1079.29|1069.69|270
1698978600000|2023-11-03 02:30:00|1081.91|1072.31|1080.99|1071.39|1083.53|1073.93|1080.32|1070.72|421
1698978900000|2023-11-03 02:35:00|1080.94|1071.34|1082.02|1072.42|1082.6|1073|1079.48|1069.88|334
1698979200000|2023-11-03 02:40:00|1081.92|1072.32|1084.43|1074.83|1085.93|1076.33|1080.58|1070.98|399
1698979500000|2023-11-03 02:45:00|1084.48|1074.88|1086.62|1077.02|1086.67|1077.07|1083.42|1073.82|375
1698979800000|2023-11-03 02:50:00|1086.67|1077.07|1085.54|1075.94|1086.95|1077.35|1084.95|1075.35|489
1698980100000|2023-11-03 02:55:00|1085.56|1075.96|1086.32|1076.72|1087.83|1078.23|1085.29|1075.69|537
1698980400000|2023-11-03 03:00:00|1086.33|1076.73|1083.66|1074.06|1087.6|1078|1082.9|1073.3|457
1698980700000|2023-11-03 03:05:00|1083.64|1074.04|1085.8|1076.2|1086.67|1077.07|1082.44|1072.84|420
1698981000000|2023-11-03 03:10:00|1085.7|1076.1|1084.95|1075.35|1087.3|1077.7|1084.25|1074.65|383
1698981300000|2023-11-03 03:15:00|1084.82|1075.22|1087.27|1077.67|1088.64|1079.04|1084.72|1075.12|485
1698981600000|2023-11-03 03:20:00|1087.55|1077.95|1086.61|1077.01|1089.34|1079.74|1086.45|1076.85|456
1698981900000|2023-11-03 03:25:00|1086.57|1076.97|1086.54|1076.94|1088.9|1079.3|1086.12|1076.52|493
1698982200000|2023-11-03 03:30:00|1086.53|1076.93|1088.46|1078.86|1088.96|1079.36|1086.53|1076.93|328
1698982500000|2023-11-03 03:35:00|1088.45|1078.85|1089.3|1079.7|1089.55|1079.95|1087|1077.4|252
1698982800000|2023-11-03 03:40:00|1089.33|1079.73|1089.2|1079.6|1089.99|1080.39|1088.35|1078.75|257
1698983100000|2023-11-03 03:45:00|1089.25|1079.65|1087.46|1077.86|1089.99|1080.39|1087.13|1077.53|389
1698983400000|2023-11-03 03:50:00|1087.47|1077.87|1089.3|1079.7|1089.99|1080.39|1087.46|1077.86|226
1698983700000|2023-11-03 03:55:00|1089.2|1079.6|1086.49|1076.89|1089.99|1080.39|1086.49|1076.89|222
1698984000000|2023-11-03 04:00:00|1086.4|1076.8|1087.53|1077.93|1089.05|1079.45|1086.4|1076.8|345
1698984300000|2023-11-03 04:05:00|1087.58|1077.98|1085.39|1075.79|1088|1078.4|1084.21|1074.61|401
1698984600000|2023-11-03 04:10:00|1085.37|1075.77|1084.68|1075.08|1086.33|1076.73|1084.53|1074.93|325
1698984900000|2023-11-03 04:15:00|1084.63|1075.03|1084.7|1075.1|1086|1076.4|1083.81|1074.21|367
1698985200000|2023-11-03 04:20:00|1084.55|1074.95|1084.33|1074.73|1085.78|1076.18|1083.65|1074.05|338
1698985500000|2023-11-03 04:25:00|1084.35|1074.75|1083.8|1074.2|1084.6|1075|1083.5|1073.9|191
1698985800000|2023-11-03 04:30:00|1084.05|1074.45|1080.85|1071.25|1084.16|1074.56|1080.85|1071.25|438
1698986100000|2023-11-03 04:35:00|1080.82|1071.22|1080.99|1071.39|1082.97|1073.37|1080.48|1070.88|418
1698986400000|2023-11-03 04:40:00|1080.96|1071.36|1077.9|1068.3|1080.96|1071.36|1077.76|1068.16|379
1698986700000|2023-11-03 04:45:00|1078.05|1068.45|1076.86|1067.26|1078.42|1068.82|1073.8|1064.2|736
1698987000000|2023-11-03 04:50:00|1076.83|1067.23|1078.53|1068.93|1080.75|1071.15|1076.72|1067.12|669
1698987300000|2023-11-03 04:55:00|1078.5|1068.9|1079.9|1070.3|1079.9|1070.3|1076.4|1066.8|463
1698987600000|2023-11-03 05:00:00|1079.89|1070.29|1077.65|1068.05|1082.34|1072.74|1077.49|1067.89|402
1698987900000|2023-11-03 05:05:00|1077.67|1068.07|1077.67|1068.07|1079.22|1069.62|1075.87|1066.27|615
1698988200000|2023-11-03 05:10:00|1077.55|1067.95|1077.1|1067.5|1080.18|1070.58|1076.47|1066.87|415
1698988500000|2023-11-03 05:15:00|1077.25|1067.65|1080.27|1070.67|1080.57|1070.97|1076.57|1066.97|484
1698988800000|2023-11-03 05:20:00|1079.94|1070.34|1079.85|1070.25|1081.48|1071.88|1078.45|1068.85|394
1698989100000|2023-11-03 05:25:00|1079.3|1069.7|1081.38|1071.78|1081.79|1072.19|1078.34|1068.74|306
1698989400000|2023-11-03 05:30:00|1081.57|1071.97|1083.91|1074.31|1084.3|1074.7|1081.38|1071.78|97
1698989700000|2023-11-03 05:35:00|1083.82|1074.22|1083.75|1074.15|1083.96|1074.36|1081.65|1072.05|263
1698990000000|2023-11-03 05:40:00|1083.7|1074.1|1084.97|1075.37|1084.97|1075.37|1082.54|1072.94|370
1698990300000|2023-11-03 05:45:00|1084.96|1075.36|1087.18|1077.58|1087.52|1077.92|1083.96|1074.36|250
1698990600000|2023-11-03 05:50:00|1087.09|1077.49|1090.92|1081.32|1091.53|1081.93|1086.99|1077.39|390
1698990900000|2023-11-03 05:55:00|1090.99|1081.39|1091.02|1081.42|1091.53|1081.93|1089.33|1079.73|322
1698991200000|2023-11-03 06:00:00|1091.01|1081.41|1092.3|1082.7|1092.84|1083.24|1090.09|1080.49|330
1698991500000|2023-11-03 06:05:00|1092.35|1082.75|1093.24|1083.64|1093.38|1083.78|1091.94|1082.34|178
1698991800000|2023-11-03 06:10:00|1092.85|1083.25|1094.88|1085.28|1095.33|1085.73|1092.37|1082.77|314
1698992100000|2023-11-03 06:15:00|1095.05|1085.45|1092.67|1083.07|1095.39|1085.79|1090.89|1081.29|374
1698992400000|2023-11-03 06:20:00|1092.63|1083.03|1097.05|1087.45|1097.3|1087.7|1092.45|1082.85|188
1698992700000|2023-11-03 06:25:00|1097.3|1087.7|1100.64|1091.04|1101.05|1091.45|1096.98|1087.38|270
1698993000000|2023-11-03 06:30:00|1100.39|1090.79|1101.81|1092.21|1103.99|1094.39|1100.39|1090.79|377
1698993300000|2023-11-03 06:35:00|1101.76|1092.16|1100.49|1090.89|1102.76|1093.16|1097.49|1087.89|431
1698993600000|2023-11-03 06:40:00|1100.43|1090.83|1103.16|1093.56|1104.91|1095.31|1099.28|1089.68|349
1698993900000|2023-11-03 06:45:00|1103.1|1093.5|1099.99|1090.39|1103.53|1093.93|1099.45|1089.85|513
1698994200000|2023-11-03 06:50:00|1100.02|1090.42|1098.77|1089.17|1100.94|1091.34|1096.74|1087.14|526
1698994500000|2023-11-03 06:55:00|1099.09|1089.49|1098.36|1088.76|1099.73|1090.13|1097.27|1087.67|506
1698994800000|2023-11-03 07:00:00|1098.31|1088.71|1098.8|1089.2|1099.02|1089.42|1095.22|1085.62|493
1698995100000|2023-11-03 07:05:00|1098.85|1089.25|1100.55|1090.95|1101.64|1092.04|1098.85|1089.25|394
1698995400000|2023-11-03 07:10:00|1100.35|1090.75|1105.1|1095.5|1106.74|1097.14|1099.92|1090.32|430
1698995700000|2023-11-03 07:15:00|1105.03|1095.43|1104.39|1094.79|1106.3|1096.7|1104.3|1094.7|309
1698996000000|2023-11-03 07:20:00|1104.37|1094.77|1110.24|1100.64|1112.73|1103.13|1104.1|1094.5|496
1698996300000|2023-11-03 07:25:00|1110.19|1100.59|1112.89|1103.29|1115.01|1105.41|1110.16|1100.56|388
1698996600000|2023-11-03 07:30:00|1112.9|1103.3|1115.15|1105.55|1119.02|1109.42|1109.61|1100.01|624
1698996900000|2023-11-03 07:35:00|1115.45|1105.85|1114.42|1104.82|1118.96|1109.36|1113.36|1103.76|657
1698997200000|2023-11-03 07:40:00|1114.43|1104.83|1109.7|1100.1|1114.44|1104.84|1108.8|1099.2|712
1698997500000|2023-11-03 07:45:00|1109.75|1100.15|1109.48|1099.88|1111.89|1102.29|1107.68|1098.08|600
1698997800000|2023-11-03 07:50:00|1109.49|1099.89|1114.8|1105.2|1115.3|1105.7|1109.47|1099.87|421
1698998100000|2023-11-03 07:55:00|1115.07|1105.47|1121.79|1112.19|1125.74|1116.14|1115.07|1105.47|582
1698998400000|2023-11-03 08:00:00|1121.8|1112.2|1117.19|1107.59|1125.13|1115.53|1116.73|1107.13|683
1698998700000|2023-11-03 08:05:00|1117.14|1107.54|1123.92|1114.32|1123.93|1114.33|1115.92|1106.32|587
1698999000000|2023-11-03 08:10:00|1123.93|1114.33|1134.83|1125.23|1136.92|1127.32|1123.7|1114.1|741
1698999300000|2023-11-03 08:15:00|1135|1125.4|1128.02|1118.42|1136.65|1127.05|1127.89|1118.29|761
1698999600000|2023-11-03 08:20:00|1127.96|1118.36|1124.54|1114.94|1128.18|1118.58|1123.36|1113.76|702
1698999900000|2023-11-03 08:25:00|1124.57|1114.97|1124.56|1114.96|1126.68|1117.08|1122.77|1113.17|626
1699000200000|2023-11-03 08:30:00|1124.37|1114.77|1122.14|1112.54|1125.23|1115.63|1120.82|1111.22|529
1699000500000|2023-11-03 08:35:00|1121.99|1112.39|1119.41|1109.81|1123.35|1113.75|1119.2|1109.6|615
1699000800000|2023-11-03 08:40:00|1119.54|1109.94|1114.59|1104.99|1119.62|1110.02|1113.84|1104.24|764
1699001100000|2023-11-03 08:45:00|1114.56|1104.96|1114.8|1105.2|1118.43|1108.83|1108.25|1098.65|802
1699001400000|2023-11-03 08:50:00|1115.3|1105.7|1119|1109.4|1119.5|1109.9|1112.42|1102.82|725
1699001700000|2023-11-03 08:55:00|1119.05|1109.45|1123.91|1114.31|1127.09|1117.49|1117.74|1108.14|542
1699002000000|2023-11-03 09:00:00|1123.92|1114.32|1117.44|1107.84|1123.92|1114.32|1116.98|1107.38|657
1699002300000|2023-11-03 09:05:00|1117.49|1107.89|1120.21|1110.61|1124.21|1114.61|1116.1|1106.5|608
1699002600000|2023-11-03 09:10:00|1120.25|1110.65|1119.54|1109.94|1125.03|1115.43|1118.4|1108.8|707
1699002900000|2023-11-03 09:15:00|1119.57|1109.97|1118.45|1108.85|1121.43|1111.83|1117.28|1107.68|807
1699003200000|2023-11-03 09:20:00|1118.38|1108.78|1117.49|1107.89|1118.5|1108.9|1114.93|1105.33|738
1699003500000|2023-11-03 09:25:00|1117.31|1107.71|1116.44|1106.84|1119.02|1109.42|1116.41|1106.81|571
1699003800000|2023-11-03 09:30:00|1116.42|1106.82|1114.42|1104.82|1118.6|1109|1111.54|1101.94|756
1699004100000|2023-11-03 09:35:00|1114.41|1104.81|1110.31|1100.71|1114.61|1105.01|1110.2|1100.6|610
1699004400000|2023-11-03 09:40:00|1110.33|1100.73|1112.5|1102.9|1113.43|1103.83|1109.15|1099.55|595
1699004700000|2023-11-03 09:45:00|1112.43|1102.83|1110.28|1100.68|1114.02|1104.42|1109.3|1099.7|502
1699005000000|2023-11-03 09:50:00|1110.1|1100.5|1108.74|1099.14|1111.55|1101.95|1108.45|1098.85|717
1699005300000|2023-11-03 09:55:00|1108.89|1099.29|1106.32|1096.72|1109.85|1100.25|1105.06|1095.46|796
1699005600000|2023-11-03 10:00:00|1106.36|1096.76|1105.57|1095.97|1106.7|1097.1|1102.79|1093.19|808
1699005900000|2023-11-03 10:05:00|1105.52|1095.92|1104.18|1094.58|1107.64|1098.04|1103.21|1093.61|800
1699006200000|2023-11-03 10:10:00|1104.14|1094.54|1101.33|1091.73|1105.21|1095.61|1100.5|1090.9|740
1699006500000|2023-11-03 10:15:00|1101.53|1091.93|1100.84|1091.24|1102.28|1092.68|1098.95|1089.35|762
1699006800000|2023-11-03 10:20:00|1100.74|1091.14|1107.39|1097.79|1108.81|1099.21|1100.44|1090.84|546
1699007100000|2023-11-03 10:25:00|1107.44|1097.84|1103.94|1094.34|1107.5|1097.9|1103.8|1094.2|628
1699007400000|2023-11-03 10:30:00|1104.04|1094.44|1105.2|1095.6|1105.42|1095.82|1101.73|1092.13|606
1699007700000|2023-11-03 10:35:00|1105.26|1095.66|1100.1|1090.5|1105.27|1095.67|1100.1|1090.5|471
1699008000000|2023-11-03 10:40:00|1100.05|1090.45|1102.37|1092.77|1102.57|1092.97|1099.05|1089.45|631
1699008300000|2023-11-03 10:45:00|1102.43|1092.83|1103.27|1093.67|1103.5|1093.9|1101.37|1091.77|454
1699008600000|2023-11-03 10:50:00|1103.07|1093.47|1100.48|1090.88|1103.41|1093.81|1099.42|1089.82|415
1699008900000|2023-11-03 10:55:00|1100.44|1090.84|1102.11|1092.51|1102.11|1092.51|1099.21|1089.61|412
1699009200000|2023-11-03 11:00:00|1101.97|1092.37|1102.8|1093.2|1102.8|1093.2|1099.68|1090.08|368
1699009500000|2023-11-03 11:05:00|1101.76|1092.16|1098.38|1088.78|1102.8|1093.2|1097.92|1088.32|285
1699009800000|2023-11-03 11:10:00|1098.41|1088.81|1102.57|1092.97|1102.57|1092.97|1097.53|1087.93|585
1699010100000|2023-11-03 11:15:00|1102.67|1093.07|1104.04|1094.44|1106.93|1097.33|1101.36|1091.76|328
1699010400000|2023-11-03 11:20:00|1104.02|1094.42|1101.72|1092.12|1105.31|1095.71|1101.28|1091.68|462
1699010700000|2023-11-03 11:25:00|1101.78|1092.18|1103.32|1093.72|1103.93|1094.33|1101.12|1091.52|386
1699011000000|2023-11-03 11:30:00|1103.3|1093.7|1101.5|1091.9|1103.76|1094.16|1101.29|1091.69|357
1699011300000|2023-11-03 11:35:00|1101.56|1091.96|1106.09|1096.49|1106.09|1096.49|1101.07|1091.47|208
1699011600000|2023-11-03 11:40:00|1106.1|1096.5|1107.5|1097.9|1108|1098.4|1105.09|1095.49|185
1699011900000|2023-11-03 11:45:00|1107.46|1097.86|1105.17|1095.57|1108.38|1098.78|1104.95|1095.35|317
1699012200000|2023-11-03 11:50:00|1104.95|1095.35|1106.3|1096.7|1106.8|1097.2|1102.63|1093.03|347
1699012500000|2023-11-03 11:55:00|1106.8|1097.2|1105.59|1095.99|1107.32|1097.72|1105.39|1095.79|307
1699012800000|2023-11-03 12:00:00|1105.38|1095.78|1102.59|1092.99|1105.87|1096.27|1101.29|1091.69|604
1699013100000|2023-11-03 12:05:00|1102.47|1092.87|1100.85|1091.25|1103.43|1093.83|1100.14|1090.54|528
1699013400000|2023-11-03 12:10:00|1100.92|1091.32|1101.89|1092.29|1102.04|1092.44|1099.49|1089.89|511
1699013700000|2023-11-03 12:15:00|1101.34|1091.74|1102.91|1093.31|1103.24|1093.64|1100.07|1090.47|508
1699014000000|2023-11-03 12:20:00|1102.84|1093.24|1104.41|1094.81|1107.27|1097.67|1102.49|1092.89|571
1699014300000|2023-11-03 12:25:00|1104.45|1094.85|1105.88|1096.28|1106.77|1097.17|1104.04|1094.44|557
1699014600000|2023-11-03 12:30:00|1105.82|1096.22|1110.21|1100.61|1112.51|1102.91|1105.82|1096.22|904
1699014900000|2023-11-03 12:35:00|1110.14|1100.54|1114.83|1105.23|1117.01|1107.41|1108.53|1098.93|776
1699015200000|2023-11-03 12:40:00|1114.84|1105.24|1118.72|1109.12|1119.2|1109.6|1114.38|1104.78|520
1699015500000|2023-11-03 12:45:00|1118.77|1109.17|1126.62|1117.02|1126.63|1117.03|1117.88|1108.28|705
1699015800000|2023-11-03 12:50:00|1126.63|1117.03|1123.07|1113.47|1127.38|1117.78|1122.45|1112.85|746
1699016100000|2023-11-03 12:55:00|1123.14|1113.54|1119.3|1109.7|1123.32|1113.72|1116.48|1106.88|612
1699016400000|2023-11-03 13:00:00|1119.54|1109.94|1125|1115.4|1126.82|1117.22|1119.39|1109.79|590
1699016700000|2023-11-03 13:05:00|1124.97|1115.37|1118.17|1108.57|1125.2|1115.6|1118.06|1108.46|468
1699017000000|2023-11-03 13:10:00|1118.15|1108.55|1118.29|1108.69|1119.1|1109.5|1116.53|1106.93|534
1699017300000|2023-11-03 13:15:00|1118.25|1108.65|1117.22|1107.62|1120.25|1110.65|1116.95|1107.35|555
1699017600000|2023-11-03 13:20:00|1117.19|1107.59|1114.08|1104.48|1118.25|1108.65|1113.14|1103.54|533
1699017900000|2023-11-03 13:25:00|1113.93|1104.33|1113.12|1103.52|1114.96|1105.36|1112.78|1103.18|449
1699018200000|2023-11-03 13:30:00|1113.5|1103.9|1112.8|1103.2|1116.64|1107.04|1111.06|1101.46|569
1699018500000|2023-11-03 13:35:00|1112.92|1103.32|1112.47|1102.87|1115.25|1105.65|1112.02|1102.42|556
1699018800000|2023-11-03 13:40:00|1112.57|1102.97|1112.36|1102.76|1117.2|1107.6|1111.66|1102.06|401
1699019100000|2023-11-03 13:45:00|1112.21|1102.61|1115.72|1106.12|1116.96|1107.36|1112.21|1102.61|521
1699019400000|2023-11-03 13:50:00|1115.73|1106.13|1117.32|1107.72|1120.38|1110.78|1114.6|1105|639
1699019700000|2023-11-03 13:55:00|1117.37|1107.77|1123.36|1113.76|1124.18|1114.58|1115.45|1105.85|593
1699020000000|2023-11-03 14:00:00|1124.3|1114.7|1124.26|1114.66|1126.04|1116.44|1121|1111.4|641
1699020300000|2023-11-03 14:05:00|1124.56|1114.96|1123.49|1113.89|1127.85|1118.25|1123.02|1113.42|677
1699020600000|2023-11-03 14:10:00|1123.59|1113.99|1119.54|1109.94|1123.6|1114|1119.29|1109.69|674
1699020900000|2023-11-03 14:15:00|1119.53|1109.93|1119.03|1109.43|1121.19|1111.59|1118.63|1109.03|490
1699021200000|2023-11-03 14:20:00|1118.81|1109.21|1125.96|1116.36|1127.3|1117.7|1118.07|1108.47|464
1699021500000|2023-11-03 14:25:00|1126.01|1116.41|1130.3|1120.7|1131.16|1121.56|1124.95|1115.35|832
1699021800000|2023-11-03 14:30:00|1130.8|1121.2|1123.46|1113.86|1132.8|1123.2|1122.53|1112.93|788
1699022100000|2023-11-03 14:35:00|1123.5|1113.9|1124.8|1115.2|1125.87|1116.27|1122.85|1113.25|588
1699022400000|2023-11-03 14:40:00|1124.78|1115.18|1128.37|1118.77|1129.61|1120.01|1124.46|1114.86|553
1699022700000|2023-11-03 14:45:00|1128.42|1118.82|1128.18|1118.58|1129.05|1119.45|1126.7|1117.1|546
1699023000000|2023-11-03 14:50:00|1128.22|1118.62|1128.17|1118.57|1134.82|1125.22|1127.3|1117.7|532
1699023300000|2023-11-03 14:55:00|1128.19|1118.59|1126.62|1117.02|1128.67|1119.07|1125.52|1115.92|573
1699023600000|2023-11-03 15:00:00|1126.65|1117.05|1128.97|1119.37|1129.25|1119.65|1123.41|1113.81|653
1699023900000|2023-11-03 15:05:00|1129.02|1119.42|1126.68|1117.08|1129.28|1119.68|1124.74|1115.14|524
1699024200000|2023-11-03 15:10:00|1126.49|1116.89|1129.16|1119.56|1130.72|1121.12|1122.94|1113.34|615
1699024500000|2023-11-03 15:15:00|1129.18|1119.58|1129.38|1119.78|1131.84|1122.24|1128.27|1118.67|460
1699024800000|2023-11-03 15:20:00|1129.5|1119.9|1129.79|1120.19|1133.8|1124.2|1129.39|1119.79|633
1699025100000|2023-11-03 15:25:00|1129.82|1120.22|1130.2|1120.6|1132.24|1122.64|1129.61|1120.01|578
1699025400000|2023-11-03 15:30:00|1130.18|1120.58|1133.04|1123.44|1133.65|1124.05|1130.05|1120.45|645
1699025700000|2023-11-03 15:35:00|1133.05|1123.45|1131.51|1121.91|1134.03|1124.43|1130.46|1120.86|495
1699026000000|2023-11-03 15:40:00|1131.54|1121.94|1132.22|1122.62|1132.36|1122.76|1130.56|1120.96|458
1699026300000|2023-11-03 15:45:00|1132.2|1122.6|1131.26|1121.66|1132.27|1122.67|1129.92|1120.32|341
1699026600000|2023-11-03 15:50:00|1131.23|1121.63|1131.71|1122.11|1135.79|1126.19|1130.63|1121.03|353
1699026900000|2023-11-03 15:55:00|1131.73|1122.13|1132.9|1123.3|1135.09|1125.49|1131.22|1121.62|427
1699027200000|2023-11-03 16:00:00|1132.95|1123.35|1133.59|1123.99|1134.3|1124.7|1132.33|1122.73|302
1699027500000|2023-11-03 16:05:00|1133.55|1123.95|1128.67|1119.07|1133.55|1123.95|1127.95|1118.35|402
1699027800000|2023-11-03 16:10:00|1128.8|1119.2|1132.52|1122.92|1134.29|1124.69|1128.44|1118.84|491
1699028100000|2023-11-03 16:15:00|1132.39|1122.79|1128.83|1119.23|1132.65|1123.05|1127.75|1118.15|361
1699028400000|2023-11-03 16:20:00|1128.78|1119.18|1129.27|1119.67|1129.47|1119.87|1127.71|1118.11|536
1699028700000|2023-11-03 16:25:00|1129.22|1119.62|1136.2|1126.6|1138.32|1128.72|1128.46|1118.86|355
1699029000000|2023-11-03 16:30:00|1136.25|1126.65|1133.46|1123.86|1138.16|1128.56|1131.48|1121.88|656
1699029300000|2023-11-03 16:35:00|1133.64|1124.04|1131.24|1121.64|1136.66|1127.06|1129.73|1120.13|556
1699029600000|2023-11-03 16:40:00|1131.16|1121.56|1131.07|1121.47|1132.5|1122.9|1129.35|1119.75|506
1699029900000|2023-11-03 16:45:00|1131.11|1121.51|1130.94|1121.34|1133.7|1124.1|1130.01|1120.41|570
1699030200000|2023-11-03 16:50:00|1130.97|1121.37|1124.3|1114.7|1131.51|1121.91|1123.74|1114.14|676
1699030500000|2023-11-03 16:55:00|1124.31|1114.71|1127.76|1118.16|1128.41|1118.81|1124.29|1114.69|655
1699030800000|2023-11-03 17:00:00|1127.75|1118.15|1126.2|1116.6|1128.39|1118.79|1125.79|1116.19|632
1699031100000|2023-11-03 17:05:00|1126.19|1116.59|1124.69|1115.09|1126.4|1116.8|1124.15|1114.55|401
1699031400000|2023-11-03 17:10:00|1124.3|1114.7|1124.58|1114.98|1125.71|1116.11|1124.1|1114.5|339
1699031700000|2023-11-03 17:15:00|1124.63|1115.03|1123.85|1114.25|1125.93|1116.33|1123.65|1114.05|393
1699032000000|2023-11-03 17:20:00|1123.9|1114.3|1121.79|1112.19|1124.34|1114.74|1120.79|1111.19|530
1699032300000|2023-11-03 17:25:00|1121.85|1112.25|1121.41|1111.81|1123.3|1113.7|1120.64|1111.04|428
1699032600000|2023-11-03 17:30:00|1121.5|1111.9|1116.83|1107.23|1122.2|1112.6|1115.88|1106.28|674
1699032900000|2023-11-03 17:35:00|1116.85|1107.25|1119.56|1109.96|1120.5|1110.9|1114.86|1105.26|691
1699033200000|2023-11-03 17:40:00|1119.75|1110.15|1118.35|1108.75|1120.5|1110.9|1118.23|1108.63|399
1699033500000|2023-11-03 17:45:00|1118.34|1108.74|1118.61|1109.01|1119.42|1109.82|1116.79|1107.19|461
1699033800000|2023-11-03 17:50:00|1118.99|1109.39|1115.22|1105.62|1119.28|1109.68|1113.92|1104.32|399
1699034100000|2023-11-03 17:55:00|1115.21|1105.61|1117.77|1108.17|1118.54|1108.94|1114.66|1105.06|383
1699034400000|2023-11-03 18:00:00|1117.79|1108.19|1117.37|1107.77|1118.62|1109.02|1115.99|1106.39|372
1699034700000|2023-11-03 18:05:00|1117.4|1107.8|1118.63|1109.03|1120.53|1110.93|1116.4|1106.8|396
1699035000000|2023-11-03 18:10:00|1118.44|1108.84|1120.49|1110.89|1121.88|1112.28|1118.34|1108.74|285
1699035300000|2023-11-03 18:15:00|1120.54|1110.94|1121.04|1111.44|1121.3|1111.7|1118.22|1108.62|255
1699035600000|2023-11-03 18:20:00|1121.3|1111.7|1124.76|1115.16|1126.29|1116.69|1121.3|1111.7|382
1699035900000|2023-11-03 18:25:00|1124.77|1115.17|1127.97|1118.37|1128.01|1118.41|1124.73|1115.13|343
1699036200000|2023-11-03 18:30:00|1127.98|1118.38|1126.91|1117.31|1128.94|1119.34|1126.52|1116.92|421
1699036500000|2023-11-03 18:35:00|1126.86|1117.26|1126.16|1116.56|1126.86|1117.26|1124.19|1114.59|463
1699036800000|2023-11-03 18:40:00|1126.34|1116.74|1126.35|1116.75|1127.61|1118.01|1125.24|1115.64|435
1699037100000|2023-11-03 18:45:00|1126.42|1116.82|1126.86|1117.26|1128.04|1118.44|1125.19|1115.59|428
1699037400000|2023-11-03 18:50:00|1126.61|1117.01|1129.07|1119.47|1130.28|1120.68|1126.61|1117.01|246
1699037700000|2023-11-03 18:55:00|1128.88|1119.28|1128.05|1118.45|1131.3|1121.7|1127.19|1117.59|284
1699038000000|2023-11-03 19:00:00|1127.89|1118.29|1127.19|1117.59|1129.04|1119.44|1127.09|1117.49|257
1699038300000|2023-11-03 19:05:00|1127.57|1117.97|1128.59|1118.99|1131.15|1121.55|1127.47|1117.87|243
1699038600000|2023-11-03 19:10:00|1128.57|1118.97|1125.87|1116.27|1128.61|1119.01|1125.38|1115.78|481
1699038900000|2023-11-03 19:15:00|1125.82|1116.22|1126.09|1116.49|1126.69|1117.09|1123.5|1113.9|511
1699039200000|2023-11-03 19:20:00|1126.05|1116.45|1125.05|1115.45|1126.5|1116.9|1124.75|1115.15|490
1699039500000|2023-11-03 19:25:00|1124.97|1115.37|1126.11|1116.51|1127.15|1117.55|1124.95|1115.35|308
1699039800000|2023-11-03 19:30:00|1126.14|1116.54|1126.3|1116.7|1127.12|1117.52|1124.75|1115.15|393
1699040100000|2023-11-03 19:35:00|1126.36|1116.76|1126.53|1116.93|1127.46|1117.86|1125.54|1115.94|271
1699040400000|2023-11-03 19:40:00|1126.63|1117.03|1124.83|1115.23|1127.47|1117.87|1124.51|1114.91|341
1699040700000|2023-11-03 19:45:00|1124.84|1115.24|1123.13|1113.53|1126.09|1116.49|1122.86|1113.26|427
1699041000000|2023-11-03 19:50:00|1123.14|1113.54|1124.05|1114.45|1124.66|1115.06|1123.14|1113.54|405
1699041300000|2023-11-03 19:55:00|1124|1114.4|1126.56|1116.96|1127.53|1117.93|1123.68|1114.08|384
1699041600000|2023-11-03 20:00:00|1126.57|1116.97|1127.75|1118.15|1128.17|1118.57|1124.44|1114.84|390
1699041900000|2023-11-03 20:05:00|1127.8|1118.2|1128.37|1118.77|1128.8|1119.2|1127.1|1117.5|277
1699042200000|2023-11-03 20:10:00|1128.54|1118.94|1129.42|1119.82|1129.64|1120.04|1128.4|1118.8|236
1699042500000|2023-11-03 20:15:00|1129.44|1119.84|1131.47|1121.87|1131.51|1121.91|1128.71|1119.11|443
1699042800000|2023-11-03 20:20:00|1131.5|1121.9|1131.79|1122.19|1132.52|1122.92|1131.22|1121.62|425
1699043100000|2023-11-03 20:25:00|1131.81|1122.21|1129.97|1120.37|1132.56|1122.96|1129.97|1120.37|314
1699043400000|2023-11-03 20:30:00|1130.02|1120.42|1129.85|1120.25|1134.54|1124.94|1129.09|1119.49|516
1699043700000|2023-11-03 20:35:00|1129.86|1120.26|1131.68|1122.08|1131.68|1122.08|1129.64|1120.04|278
1699044000000|2023-11-03 20:40:00|1131.63|1122.03|1133.37|1123.77|1133.44|1123.84|1131.63|1122.03|348
1699044300000|2023-11-03 20:45:00|1133.36|1123.76|1135.35|1125.75|1135.97|1126.37|1132.38|1122.78|426
1699044600000|2023-11-03 20:50:00|1135.34|1125.74|1138.86|1129.26|1141.67|1132.07|1135.03|1125.43|636
1699044900000|2023-11-03 20:55:00|1138.87|1129.27|1138.68|1129.08|1141.69|1132.09|1136.96|1127.36|543
1699084800000|2023-11-04 08:00:00|1129.72|1120.12|1124.39|1114.79|1129.72|1120.12|1121.9|1112.3|736
1699085100000|2023-11-04 08:05:00|1124.48|1114.88|1127.54|1117.94|1128.16|1118.56|1122.95|1113.35|587
1699085400000|2023-11-04 08:10:00|1127.56|1117.96|1130.24|1120.64|1130.6|1121|1125.72|1116.12|522
1699085700000|2023-11-04 08:15:00|1130.25|1120.65|1134.6|1125|1135.62|1126.02|1130.23|1120.63|600
1699086000000|2023-11-04 08:20:00|1134.61|1125.01|1132.37|1122.77|1134.61|1125.01|1130.28|1120.68|516
1699086300000|2023-11-04 08:25:00|1132.23|1122.63|1132.2|1122.6|1132.4|1122.8|1129.49|1119.89|470
1699086600000|2023-11-04 08:30:00|1132.19|1122.59|1133.13|1123.53|1136.33|1126.73|1132.04|1122.44|453
1699086900000|2023-11-04 08:35:00|1133.14|1123.54|1134.23|1124.63|1134.53|1124.93|1132.12|1122.52|472
1699087200000|2023-11-04 08:40:00|1134.26|1124.66|1133.47|1123.87|1135.43|1125.83|1133.32|1123.72|471
1699087500000|2023-11-04 08:45:00|1133.41|1123.81|1135.71|1126.11|1136.23|1126.63|1133.28|1123.68|523
1699087800000|2023-11-04 08:50:00|1135.69|1126.09|1135.98|1126.38|1137.07|1127.47|1135.04|1125.44|541
1699088100000|2023-11-04 08:55:00|1135.96|1126.36|1135.84|1126.24|1136.67|1127.07|1134.98|1125.38|385
1699088400000|2023-11-04 09:00:00|1136.21|1126.61|1137.53|1127.93|1138.28|1128.68|1136.21|1126.61|355
1699088700000|2023-11-04 09:05:00|1137.65|1128.05|1137.59|1127.99|1139.9|1130.3|1137.31|1127.71|389
1699089000000|2023-11-04 09:10:00|1137.56|1127.96|1137.52|1127.92|1139.6|1130|1136.85|1127.25|377
1699089300000|2023-11-04 09:15:00|1137.5|1127.9|1135.93|1126.33|1139.16|1129.56|1134.59|1124.99|454
1699089600000|2023-11-04 09:20:00|1135.92|1126.32|1138.86|1129.26|1139.4|1129.8|1135.63|1126.03|336
1699089900000|2023-11-04 09:25:00|1138.74|1129.14|1137.05|1127.45|1138.87|1129.27|1136.4|1126.8|400
1699090200000|2023-11-04 09:30:00|1137.07|1127.47|1140.38|1130.78|1140.38|1130.78|1136.28|1126.68|321
1699090500000|2023-11-04 09:35:00|1140.39|1130.79|1143.46|1133.86|1143.87|1134.27|1139.88|1130.28|375
1699090800000|2023-11-04 09:40:00|1143.5|1133.9|1138.15|1128.55|1143.62|1134.02|1136.55|1126.95|509
1699091100000|2023-11-04 09:45:00|1138.16|1128.56|1138.11|1128.51|1139.61|1130.01|1137.27|1127.67|544
1699091400000|2023-11-04 09:50:00|1138.06|1128.46|1135.84|1126.24|1138.51|1128.91|1135.11|1125.51|527
1699091700000|2023-11-04 09:55:00|1135.88|1126.28|1133.7|1124.1|1135.94|1126.34|1131.78|1122.18|544
1699092000000|2023-11-04 10:00:00|1133.76|1124.16|1133.79|1124.19|1134.26|1124.66|1132.84|1123.24|633
1699092300000|2023-11-04 10:05:00|1133.96|1124.36|1137.76|1128.16|1138.3|1128.7|1133.78|1124.18|314
1699092600000|2023-11-04 10:10:00|1137.82|1128.22|1137.53|1127.93|1138.06|1128.46|1136.56|1126.96|311
1699092900000|2023-11-04 10:15:00|1137.48|1127.88|1137.38|1127.78|1138.44|1128.84|1135.67|1126.07|339
1699093200000|2023-11-04 10:20:00|1137.17|1127.57|1137.96|1128.36|1138.83|1129.23|1136.88|1127.28|245
1699093500000|2023-11-04 10:25:00|1137.95|1128.35|1136.33|1126.73|1138.01|1128.41|1136.25|1126.65|359
1699093800000|2023-11-04 10:30:00|1136.34|1126.74|1134.57|1124.97|1137.24|1127.64|1133.98|1124.38|339
1699094100000|2023-11-04 10:35:00|1134.56|1124.96|1134.92|1125.32|1135.26|1125.66|1133.36|1123.76|332
1699094400000|2023-11-04 10:40:00|1134.9|1125.3|1134.21|1124.61|1135.34|1125.74|1133.86|1124.26|229
1699094700000|2023-11-04 10:45:00|1134.22|1124.62|1133.41|1123.81|1134.89|1125.29|1132.55|1122.95|383
1699095000000|2023-11-04 10:50:00|1133.42|1123.82|1134.43|1124.83|1136.28|1126.68|1133.42|1123.82|430
1699095300000|2023-11-04 10:55:00|1134.49|1124.89|1133.31|1123.71|1135.38|1125.78|1133.23|1123.63|312
1699095600000|2023-11-04 11:00:00|1133.3|1123.7|1135.8|1126.2|1136.04|1126.44|1132.92|1123.32|274
1699095900000|2023-11-04 11:05:00|1135.91|1126.31|1137.28|1127.68|1139.93|1130.33|1135.8|1126.2|324
1699096200000|2023-11-04 11:10:00|1137.27|1127.67|1136.11|1126.51|1139.06|1129.46|1135.89|1126.29|253
1699096500000|2023-11-04 11:15:00|1136.07|1126.47|1136.83|1127.23|1137.28|1127.68|1135.2|1125.6|362
1699096800000|2023-11-04 11:20:00|1136.84|1127.24|1137.55|1127.95|1137.81|1128.21|1136.22|1126.62|251
1699097100000|2023-11-04 11:25:00|1137.53|1127.93|1136.78|1127.18|1137.93|1128.33|1136.7|1127.1|297
1699097400000|2023-11-04 11:30:00|1136.77|1127.17|1139.22|1129.62|1139.22|1129.62|1136.45|1126.85|345
1699097700000|2023-11-04 11:35:00|1139.18|1129.58|1138.06|1128.46|1139.8|1130.2|1138.04|1128.44|266
1699098000000|2023-11-04 11:40:00|1138.04|1128.44|1139.41|1129.81|1139.52|1129.92|1137.87|1128.27|273
1699098300000|2023-11-04 11:45:00|1139.37|1129.77|1137.19|1127.59|1140.29|1130.69|1137.08|1127.48|282
1699098600000|2023-11-04 11:50:00|1137.2|1127.6|1134.74|1125.14|1137.87|1128.27|1133.96|1124.36|468
1699098900000|2023-11-04 11:55:00|1134.75|1125.15|1134.97|1125.37|1135.63|1126.03|1131.36|1121.76|525
1699099200000|2023-11-04 12:00:00|1135.06|1125.46|1133.63|1124.03|1135.06|1125.46|1133.24|1123.64|216
1699099500000|2023-11-04 12:05:00|1137.38|1127.78|1134.01|1124.41|1137.77|1128.17|1132.65|1123.05|510
1699099800000|2023-11-04 12:10:00|1134.03|1124.43|1136.32|1126.72|1137.33|1127.73|1133.3|1123.7|423
1699100100000|2023-11-04 12:15:00|1136.3|1126.7|1136.96|1127.36|1136.96|1127.36|1135.17|1125.57|381
1699100400000|2023-11-04 12:20:00|1136.93|1127.33|1136.79|1127.19|1137.62|1128.02|1136.31|1126.71|299
1699100700000|2023-11-04 12:25:00|1136.91|1127.31|1137.77|1128.17|1138.17|1128.57|1136.85|1127.25|336
1699101000000|2023-11-04 12:30:00|1137.81|1128.21|1136.46|1126.86|1138.13|1128.53|1136.15|1126.55|304
1699101300000|2023-11-04 12:35:00|1136.44|1126.84|1137.04|1127.44|1137.1|1127.5|1136.33|1126.73|137
1699101600000|2023-11-04 12:40:00|1137.02|1127.42|1137.33|1127.73|1138.01|1128.41|1135.85|1126.25|193
1699101900000|2023-11-04 12:45:00|1137.32|1127.72|1135.89|1126.29|1137.47|1127.87|1134.34|1124.74|375
1699102200000|2023-11-04 12:50:00|1135.86|1126.26|1138.29|1128.69|1138.29|1128.69|1135.14|1125.54|303
1699102500000|2023-11-04 12:55:00|1138.47|1128.87|1138.88|1129.28|1139.03|1129.43|1136.75|1127.15|327
1699102800000|2023-11-04 13:00:00|1138.8|1129.2|1139.15|1129.55|1139.2|1129.6|1138.2|1128.6|253
1699103100000|2023-11-04 13:05:00|1139.1|1129.5|1137.34|1127.74|1139.74|1130.14|1137.03|1127.43|319
1699103400000|2023-11-04 13:10:00|1137.48|1127.88|1139.64|1130.04|1139.99|1130.39|1137.44|1127.84|371
1699103700000|2023-11-04 13:15:00|1139.75|1130.15|1139.68|1130.08|1140.6|1131|1139.18|1129.58|261
1699104000000|2023-11-04 13:20:00|1139.63|1130.03|1138.07|1128.47|1139.76|1130.16|1137.27|1127.67|255
1699104300000|2023-11-04 13:25:00|1138.09|1128.49|1138.42|1128.82|1139.15|1129.55|1137.86|1128.26|241
1699104600000|2023-11-04 13:30:00|1138.39|1128.79|1137.13|1127.53|1139.1|1129.5|1136.71|1127.11|334
1699104900000|2023-11-04 13:35:00|1137.07|1127.47|1137.52|1127.92|1138.1|1128.5|1136.19|1126.59|341
1699105200000|2023-11-04 13:40:00|1137.51|1127.91|1138.3|1128.7|1138.43|1128.83|1137.33|1127.73|167
1699105500000|2023-11-04 13:45:00|1138.32|1128.72|1134.44|1124.84|1139.47|1129.87|1134.4|1124.8|378
1699105800000|2023-11-04 13:50:00|1134.42|1124.82|1133.26|1123.66|1135.55|1125.95|1132.37|1122.77|582
1699106100000|2023-11-04 13:55:00|1133.25|1123.65|1132.38|1122.78|1134.48|1124.88|1131.32|1121.72|463
1699106400000|2023-11-04 14:00:00|1132.33|1122.73|1130.66|1121.06|1133.22|1123.62|1129.32|1119.72|533
1699106700000|2023-11-04 14:05:00|1130.65|1121.05|1132.56|1122.96|1132.92|1123.32|1130.05|1120.45|462
1699107000000|2023-11-04 14:10:00|1132.55|1122.95|1131.14|1121.54|1132.95|1123.35|1129.92|1120.32|400
1699107300000|2023-11-04 14:15:00|1131.15|1121.55|1133.27|1123.67|1133.45|1123.85|1130.26|1120.66|378
1699107600000|2023-11-04 14:20:00|1133.34|1123.74|1130.28|1120.68|1133.68|1124.08|1130.22|1120.62|405
1699107900000|2023-11-04 14:25:00|1130.25|1120.65|1134.22|1124.62|1134.24|1124.64|1129.64|1120.04|401
1699108200000|2023-11-04 14:30:00|1134.27|1124.67|1135.06|1125.46|1136.02|1126.42|1134.05|1124.45|514
1699108500000|2023-11-04 14:35:00|1135.1|1125.5|1131.32|1121.72|1135.32|1125.72|1131.19|1121.59|360
1699108800000|2023-11-04 14:40:00|1131.33|1121.73|1134.02|1124.42|1134.08|1124.48|1131.15|1121.55|281
1699109100000|2023-11-04 14:45:00|1134.05|1124.45|1132.52|1122.92|1134.25|1124.65|1132.5|1122.9|263
1699109400000|2023-11-04 14:50:00|1132.51|1122.91|1132.09|1122.49|1132.84|1123.24|1131.67|1122.07|188
1699109700000|2023-11-04 14:55:00|1132.11|1122.51|1131.48|1121.88|1132.15|1122.55|1130.02|1120.42|370
1699110000000|2023-11-04 15:00:00|1131.51|1121.91|1130.62|1121.02|1132.56|1122.96|1130.62|1121.02|345
1699110300000|2023-11-04 15:05:00|1130.57|1120.97|1129.12|1119.52|1130.57|1120.97|1126.06|1116.46|588
1699110600000|2023-11-04 15:10:00|1129.07|1119.47|1126.57|1116.97|1129.84|1120.24|1126.45|1116.85|453
1699110900000|2023-11-04 15:15:00|1126.65|1117.05|1126.34|1116.74|1127.38|1117.78|1124.55|1114.95|618
1699111200000|2023-11-04 15:20:00|1126.33|1116.73|1129.17|1119.57|1129.24|1119.64|1126.26|1116.66|446
1699111500000|2023-11-04 15:25:00|1129.13|1119.53|1128.83|1119.23|1129.37|1119.77|1128.19|1118.59|215
1699111800000|2023-11-04 15:30:00|1128.86|1119.26|1130.14|1120.54|1131.42|1121.82|1128.52|1118.92|318
1699112100000|2023-11-04 15:35:00|1130.17|1120.57|1130.77|1121.17|1131|1121.4|1130.17|1120.57|203
1699112400000|2023-11-04 15:40:00|1130.8|1121.2|1130.35|1120.75|1131.02|1121.42|1130.1|1120.5|197
1699112700000|2023-11-04 15:45:00|1130.36|1120.76|1130.46|1120.86|1131.07|1121.47|1129.53|1119.93|277
1699113000000|2023-11-04 15:50:00|1130.27|1120.67|1128.65|1119.05|1130.35|1120.75|1128.09|1118.49|272
1699113300000|2023-11-04 15:55:00|1128.68|1119.08|1129.2|1119.6|1129.84|1120.24|1127.83|1118.23|239
1699113600000|2023-11-04 16:00:00|1129.13|1119.53|1130.01|1120.41|1130.42|1120.82|1127.91|1118.31|430
1699113900000|2023-11-04 16:05:00|1130.02|1120.42|1132.21|1122.61|1132.26|1122.66|1129.83|1120.23|292
1699114200000|2023-11-04 16:10:00|1132.25|1122.65|1131.11|1121.51|1132.25|1122.65|1130.19|1120.59|309
1699114500000|2023-11-04 16:15:00|1130.95|1121.35|1131.15|1121.55|1132.41|1122.81|1130.65|1121.05|227
1699114800000|2023-11-04 16:20:00|1131.14|1121.54|1132.04|1122.44|1132.05|1122.45|1130.68|1121.08|297
1699115100000|2023-11-04 16:25:00|1132.06|1122.46|1134.39|1124.79|1134.49|1124.89|1132.06|1122.46|251
1699115400000|2023-11-04 16:30:00|1134.49|1124.89|1137.22|1127.62|1137.94|1128.34|1134.49|1124.89|290
1699115700000|2023-11-04 16:35:00|1137.26|1127.66|1137.29|1127.69|1138.22|1128.62|1136.4|1126.8|371
1699116000000|2023-11-04 16:40:00|1137.3|1127.7|1137.78|1128.18|1138.22|1128.62|1136.01|1126.41|377
1699116300000|2023-11-04 16:45:00|1137.77|1128.17|1138.17|1128.57|1138.25|1128.65|1136.92|1127.32|270
1699116600000|2023-11-04 16:50:00|1138.18|1128.58|1136.26|1126.66|1138.36|1128.76|1136.08|1126.48|245
1699116900000|2023-11-04 16:55:00|1136.24|1126.64|1135.2|1125.6|1136.62|1127.02|1134.85|1125.25|333
1699117200000|2023-11-04 17:00:00|1135.21|1125.61|1139.35|1129.75|1139.52|1129.92|1135.2|1125.6|326
1699117500000|2023-11-04 17:05:00|1139.19|1129.59|1140.39|1130.79|1140.55|1130.95|1138.74|1129.14|361
1699117800000|2023-11-04 17:10:00|1140.4|1130.8|1140.97|1131.37|1142.54|1132.94|1139.56|1129.96|201
1699118100000|2023-11-04 17:15:00|1141.33|1131.73|1139.38|1129.78|1141.36|1131.76|1139.14|1129.54|309
1699118400000|2023-11-04 17:20:00|1139.36|1129.76|1140.9|1131.3|1141.72|1132.12|1139.17|1129.57|274
1699118700000|2023-11-04 17:25:00|1140.8|1131.2|1140.66|1131.06|1142.12|1132.52|1140.32|1130.72|304
1699119000000|2023-11-04 17:30:00|1140.65|1131.05|1139.34|1129.74|1141.25|1131.65|1138.79|1129.19|251
1699119300000|2023-11-04 17:35:00|1139.49|1129.89|1139.07|1129.47|1140.04|1130.44|1137.85|1128.25|235
1699119600000|2023-11-04 17:40:00|1139.08|1129.48|1138.6|1129|1139.2|1129.6|1137.99|1128.39|345
1699119900000|2023-11-04 17:45:00|1138.48|1128.88|1138.45|1128.85|1138.5|1128.9|1137.55|1127.95|148
1699120200000|2023-11-04 17:50:00|1138.57|1128.97|1138.14|1128.54|1138.8|1129.2|1138.04|1128.44|219
1699120500000|2023-11-04 17:55:00|1138.15|1128.55|1139.68|1130.08|1140.03|1130.43|1137.84|1128.24|266
1699120800000|2023-11-04 18:00:00|1139.77|1130.17|1138.64|1129.04|1139.95|1130.35|1138.2|1128.6|324
1699121100000|2023-11-04 18:05:00|1138.86|1129.26|1139.02|1129.42|1139.11|1129.51|1138.19|1128.59|154
1699121400000|2023-11-04 18:10:00|1139.03|1129.43|1139.76|1130.16|1140.23|1130.63|1138.89|1129.29|172
1699121700000|2023-11-04 18:15:00|1139.66|1130.06|1137.92|1128.32|1139.76|1130.16|1137.79|1128.19|162
1699122000000|2023-11-04 18:20:00|1137.88|1128.28|1137.35|1127.75|1138.31|1128.71|1136.61|1127.01|258
1699122300000|2023-11-04 18:25:00|1137.33|1127.73|1137.27|1127.67|1138.18|1128.58|1137.03|1127.43|250
1699122600000|2023-11-04 18:30:00|1137.24|1127.64|1138.32|1128.72|1138.32|1128.72|1136.81|1127.21|216
1699122900000|2023-11-04 18:35:00|1138.28|1128.68|1139.49|1129.89|1139.5|1129.9|1138.28|1128.68|173
1699123200000|2023-11-04 18:40:00|1139.48|1129.88|1141.4|1131.8|1141.42|1131.82|1138.47|1128.87|164
1699123500000|2023-11-04 18:45:00|1141.42|1131.82|1141.53|1131.93|1142.28|1132.68|1140.93|1131.33|225
1699123800000|2023-11-04 18:50:00|1141.51|1131.91|1141.48|1131.88|1141.73|1132.13|1140.37|1130.77|354
1699124100000|2023-11-04 18:55:00|1141.47|1131.87|1141.95|1132.35|1142.66|1133.06|1141.29|1131.69|272
1699124400000|2023-11-04 19:00:00|1142.01|1132.41|1142.13|1132.53|1142.85|1133.25|1141.95|1132.35|333
1699124700000|2023-11-04 19:05:00|1142.03|1132.43|1141.92|1132.32|1143.05|1133.45|1140.5|1130.9|360
1699125000000|2023-11-04 19:10:00|1141.78|1132.18|1141.51|1131.91|1142.25|1132.65|1141.3|1131.7|239
1699125300000|2023-11-04 19:15:00|1141.71|1132.11|1140.75|1131.15|1142.29|1132.69|1139.94|1130.34|258
1699125600000|2023-11-04 19:20:00|1140.68|1131.08|1141.11|1131.51|1141.14|1131.54|1139.78|1130.18|279
1699125900000|2023-11-04 19:25:00|1141.1|1131.5|1140.42|1130.82|1141.18|1131.58|1139.85|1130.25|151
1699126200000|2023-11-04 19:30:00|1140.23|1130.63|1142.19|1132.59|1142.23|1132.63|1140.12|1130.52|255
1699126500000|2023-11-04 19:35:00|1142.21|1132.61|1143|1133.4|1143|1133.4|1141.96|1132.36|122
1699126800000|2023-11-04 19:40:00|1142.94|1133.34|1141.17|1131.57|1143.64|1134.04|1141.09|1131.49|142
1699127100000|2023-11-04 19:45:00|1141.16|1131.56|1142.1|1132.5|1142.34|1132.74|1141.04|1131.44|125
1699127400000|2023-11-04 19:50:00|1142.13|1132.53|1141.22|1131.62|1142.33|1132.73|1140.61|1131.01|165
1699127700000|2023-11-04 19:55:00|1141.15|1131.55|1142|1132.4|1142.38|1132.78|1141.15|1131.55|184
1699128000000|2023-11-04 20:00:00|1141.99|1132.39|1140.59|1130.99|1142.01|1132.41|1139.3|1129.7|327
1699128300000|2023-11-04 20:05:00|1140.66|1131.06|1141.39|1131.79|1141.39|1131.79|1140.02|1130.42|185
1699128600000|2023-11-04 20:10:00|1141.34|1131.74|1141.44|1131.84|1142.17|1132.57|1141.22|1131.62|174
1699128900000|2023-11-04 20:15:00|1141.45|1131.85|1141.24|1131.64|1142.05|1132.45|1141.12|1131.52|180
1699129200000|2023-11-04 20:20:00|1141.25|1131.65|1140.18|1130.58|1141.26|1131.66|1139.48|1129.88|187
1699129500000|2023-11-04 20:25:00|1140.15|1130.55|1140.22|1130.62|1140.5|1130.9|1139.29|1129.69|164
1699129800000|2023-11-04 20:30:00|1140.16|1130.56|1139.2|1129.6|1140.17|1130.57|1138.87|1129.27|152
1699130100000|2023-11-04 20:35:00|1139.12|1129.52|1139.31|1129.71|1140.18|1130.58|1138.81|1129.21|145
1699130400000|2023-11-04 20:40:00|1139.3|1129.7|1139.34|1129.74|1139.54|1129.94|1138.67|1129.07|172
1699130700000|2023-11-04 20:45:00|1139.36|1129.76|1139.51|1129.91|1139.68|1130.08|1138.64|1129.04|128
1699131000000|2023-11-04 20:50:00|1139.53|1129.93|1138.75|1129.15|1140|1130.4|1138.22|1128.62|128
1699131300000|2023-11-04 20:55:00|1138.79|1129.19|1138.89|1129.29|1139.37|1129.77|1138.36|1128.76|134
1699131600000|2023-11-04 21:00:00|1138.77|1129.17|1140.01|1130.41|1140.01|1130.41|1138.44|1128.84|145
1699131900000|2023-11-04 21:05:00|1140.02|1130.42|1139.17|1129.57|1140.02|1130.42|1138.17|1128.57|111
1699132200000|2023-11-04 21:10:00|1139.15|1129.55|1140.14|1130.54|1140.21|1130.61|1139.14|1129.54|116
1699132500000|2023-11-04 21:15:00|1140.08|1130.48|1142.54|1132.94|1142.77|1133.17|1140.07|1130.47|162
1699132800000|2023-11-04 21:20:00|1142.58|1132.98|1141.3|1131.7|1142.68|1133.08|1141.21|1131.61|174
1699133100000|2023-11-04 21:25:00|1141.6|1132|1142.04|1132.44|1142.19|1132.59|1140.89|1131.29|233
1699133400000|2023-11-04 21:30:00|1142.03|1132.43|1142.59|1132.99|1142.64|1133.04|1141.82|1132.22|181
1699133700000|2023-11-04 21:35:00|1142.53|1132.93|1144.35|1134.75|1144.49|1134.89|1142.48|1132.88|140
1699134000000|2023-11-04 21:40:00|1144.34|1134.74|1146.63|1137.03|1146.68|1137.08|1144.3|1134.7|157
1699134300000|2023-11-04 21:45:00|1146.64|1137.04|1147.41|1137.81|1149.55|1139.95|1146.48|1136.88|163
1699134600000|2023-11-04 21:50:00|1147.4|1137.8|1146.05|1136.45|1147.47|1137.87|1145.87|1136.27|112
1699134900000|2023-11-04 21:55:00|1146|1136.4|1145.27|1135.67|1146.87|1137.27|1144.94|1135.34|124
1699135200000|2023-11-04 22:00:00|1145.32|1135.72|1146.84|1137.24|1147.64|1138.04|1145.3|1135.7|157
1699135500000|2023-11-04 22:05:00|1146.85|1137.25|1147.92|1138.32|1148.55|1138.95|1146.74|1137.14|198
1699135800000|2023-11-04 22:10:00|1147.72|1138.12|1147.56|1137.96|1148.23|1138.63|1146.4|1136.8|179
1699136100000|2023-11-04 22:15:00|1147.54|1137.94|1148.18|1138.58|1148.18|1138.58|1147.31|1137.71|123
1699136400000|2023-11-04 22:20:00|1148.12|1138.52|1149.73|1140.13|1150.23|1140.63|1147.94|1138.34|200
1699136700000|2023-11-04 22:25:00|1149.71|1140.11|1150.16|1140.56|1150.22|1140.62|1148.95|1139.35|198
1699137000000|2023-11-04 22:30:00|1150.09|1140.49|1150.56|1140.96|1151.65|1142.05|1149.9|1140.3|344
1699137300000|2023-11-04 22:35:00|1150.68|1141.08|1149.49|1139.89|1150.93|1141.33|1148.91|1139.31|347
1699137600000|2023-11-04 22:40:00|1149.45|1139.85|1151.74|1142.14|1152.1|1142.5|1149.45|1139.85|391
1699137900000|2023-11-04 22:45:00|1151.77|1142.17|1151.32|1141.72|1153.16|1143.56|1151.02|1141.42|368
1699138200000|2023-11-04 22:50:00|1151.35|1141.75|1154.41|1144.81|1154.6|1145|1151.35|1141.75|324
1699138500000|2023-11-04 22:55:00|1154.3|1144.7|1158.23|1148.63|1158.23|1148.63|1153.87|1144.27|296
1699138800000|2023-11-04 23:00:00|1158.28|1148.68|1165.12|1155.52|1167.82|1158.79|1158.28|1148.68|556
1699139100000|2023-11-04 23:05:00|1165.01|1155.41|1164.79|1155.19|1168.18|1158.58|1164.02|1154.42|629
1699139400000|2023-11-04 23:10:00|1164.8|1155.2|1162.01|1152.41|1165.07|1155.47|1159.19|1149.59|688
1699139700000|2023-11-04 23:15:00|1161.89|1152.29|1163.99|1154.39|1164.36|1154.76|1160.06|1150.46|562
1699140000000|2023-11-04 23:20:00|1163.98|1154.38|1162.33|1152.73|1164.94|1155.34|1161.75|1152.15|466
1699140300000|2023-11-04 23:25:00|1162.3|1152.7|1159.6|1150|1163.27|1153.67|1158.52|1148.92|476
1699140600000|2023-11-04 23:30:00|1159.75|1150.15|1158.08|1148.48|1161.98|1152.38|1157.7|1148.1|487
1699140900000|2023-11-04 23:35:00|1158.09|1148.49|1154.55|1144.95|1158.09|1148.49|1154.17|1144.57|403
1699141200000|2023-11-04 23:40:00|1154.64|1145.04|1154.43|1144.83|1155.53|1145.93|1153.87|1144.27|381
1699141500000|2023-11-04 23:45:00|1154.4|1144.8|1153.52|1143.92|1155.42|1145.82|1152.98|1143.38|429
1699141800000|2023-11-04 23:50:00|1153.59|1143.99|1153.25|1143.65|1154.6|1145|1152.58|1142.98|290
1699142100000|2023-11-04 23:55:00|1153.24|1143.64|1155.66|1146.06|1156.09|1146.49|1153.2|1143.6|305
1699142400000|2023-11-05 00:00:00|1155.61|1146.01|1152.32|1142.72|1157.37|1147.77|1152.32|1142.72|545
1699142700000|2023-11-05 00:05:00|1152.4|1142.8|1149.08|1139.48|1152.4|1142.8|1148.2|1138.6|554
1699143000000|2023-11-05 00:10:00|1149.07|1139.47|1145.94|1136.34|1149.54|1139.94|1144.68|1135.08|665
1699143300000|2023-11-05 00:15:00|1146|1136.4|1148.05|1138.45|1148.72|1139.12|1145.04|1135.44|558
1699143600000|2023-11-05 00:20:00|1148.11|1138.51|1146.08|1136.48|1149.63|1140.03|1145.52|1135.92|352
1699143900000|2023-11-05 00:25:00|1146.05|1136.45|1143.62|1134.02|1147.98|1138.38|1143.25|1133.65|406
1699144200000|2023-11-05 00:30:00|1143.67|1134.07|1145.38|1135.78|1145.96|1136.36|1142.45|1132.85|496
1699144500000|2023-11-05 00:35:00|1145.44|1135.84|1147.5|1137.9|1147.73|1138.13|1144.35|1134.75|468
1699144800000|2023-11-05 00:40:00|1147.49|1137.89|1150.53|1140.93|1151.46|1141.86|1147.28|1137.68|432
1699145100000|2023-11-05 00:45:00|1150.45|1140.85|1149.4|1139.8|1152.44|1142.84|1149.04|1139.44|380
1699145400000|2023-11-05 00:50:00|1149.44|1139.84|1150.79|1141.19|1151.55|1141.95|1147.9|1138.3|374
1699145700000|2023-11-05 00:55:00|1150.78|1141.18|1154.01|1144.41|1154.35|1144.75|1150.67|1141.07|335
1699146000000|2023-11-05 01:00:00|1154.16|1144.56|1153.45|1143.85|1154.19|1144.59|1151.82|1142.22|351
1699146300000|2023-11-05 01:05:00|1153.46|1143.86|1160.87|1151.27|1160.87|1151.27|1153.41|1143.81|323
1699146600000|2023-11-05 01:10:00|1160.88|1151.28|1164.37|1154.77|1166.69|1157.09|1160.88|1151.28|632
1699146900000|2023-11-05 01:15:00|1164.38|1154.78|1176.12|1166.52|1176.54|1166.94|1164.35|1154.75|775
1699147200000|2023-11-05 01:20:00|1176.11|1166.51|1165.21|1155.61|1176.92|1167.32|1164.54|1154.94|812
1699147500000|2023-11-05 01:25:00|1165.25|1155.65|1164.21|1154.61|1166.85|1157.25|1163.11|1153.51|610
1699147800000|2023-11-05 01:30:00|1164.25|1154.65|1164.94|1155.34|1166.17|1156.57|1163.83|1154.23|614
1699148100000|2023-11-05 01:35:00|1164.95|1155.35|1166.14|1156.54|1169.11|1159.51|1164.5|1154.9|661
1699148400000|2023-11-05 01:40:00|1166.13|1156.53|1168.81|1159.21|1170.84|1161.24|1165.83|1156.23|430
1699148700000|2023-11-05 01:45:00|1168.79|1159.19|1170.26|1160.66|1171.11|1161.51|1166.72|1157.12|543
1699149000000|2023-11-05 01:50:00|1170.27|1160.67|1174.61|1165.01|1175.31|1165.71|1169.83|1160.23|615
1699149300000|2023-11-05 01:55:00|1174.59|1164.99|1175.55|1165.95|1177.04|1167.44|1173.96|1164.36|560
1699149600000|2023-11-05 02:00:00|1175.48|1165.88|1173.59|1163.99|1178.99|1169.39|1172.99|1163.39|737
1699149900000|2023-11-05 02:05:00|1173.61|1164.01|1173.54|1163.94|1177.26|1167.66|1170.01|1160.41|593
1699150200000|2023-11-05 02:10:00|1173.55|1163.95|1171.6|1162|1175.66|1166.06|1170.68|1161.08|550
1699150500000|2023-11-05 02:15:00|1171.9|1162.3|1167.38|1157.78|1172.39|1162.79|1166.59|1156.99|692
1699150800000|2023-11-05 02:20:00|1167.29|1157.69|1167.26|1157.66|1167.83|1158.23|1164.81|1155.21|663
1699151100000|2023-11-05 02:25:00|1167.25|1157.65|1168.04|1158.44|1168.82|1159.22|1165.68|1156.08|511
1699151400000|2023-11-05 02:30:00|1168.05|1158.45|1176.8|1167.2|1177.45|1167.85|1167.04|1157.44|496
1699151700000|2023-11-05 02:35:00|1176.92|1167.32|1177.9|1168.3|1178.37|1168.77|1172.9|1163.3|519
1699152000000|2023-11-05 02:40:00|1178.02|1168.42|1182.41|1172.81|1182.62|1173.02|1177.3|1167.7|718
1699152300000|2023-11-05 02:45:00|1182.35|1172.75|1188.89|1179.29|1188.92|1179.32|1182.07|1172.47|894
1699152600000|2023-11-05 02:50:00|1188.75|1179.15|1199.54|1189.94|1199.87|1190.27|1188.36|1178.76|991
1699152900000|2023-11-05 02:55:00|1199.1|1189.5|1209.89|1200.29|1209.89|1202.24|1198.77|1189.17|1038
1699153200000|2023-11-05 03:00:00|1209.9|1200.3|1206.19|1196.59|1211.13|1201.53|1202.34|1192.74|967
1699153500000|2023-11-05 03:05:00|1206.21|1196.61|1229.8|1220.2|1229.8|1221.61|1206.21|1196.61|948
1699153800000|2023-11-05 03:10:00|1230.06|1220.46|1217.53|1207.93|1237.25|1227.68|1215.12|1207.93|1061
1699154100000|2023-11-05 03:15:00|1217.26|1207.66|1224.85|1215.25|1226.72|1217.12|1211.08|1203.53|1011
1699154400000|2023-11-05 03:20:00|1224.8|1215.2|1222.07|1212.47|1225.43|1215.83|1219.05|1209.45|896
1699154700000|2023-11-05 03:25:00|1222.44|1212.84|1229.94|1220.34|1230.37|1220.77|1216.33|1206.73|864
1699155000000|2023-11-05 03:30:00|1230.39|1220.79|1230.84|1221.24|1242.63|1236.39|1229.91|1220.31|1055
1699155300000|2023-11-05 03:35:00|1230.88|1221.28|1228.6|1219|1231.01|1221.41|1220.63|1214.06|959
1699155600000|2023-11-05 03:40:00|1228.62|1219.02|1227.51|1217.91|1232.68|1223.08|1224.98|1215.38|897
1699155900000|2023-11-05 03:45:00|1227.18|1217.58|1233.2|1223.6|1237.49|1227.89|1226.34|1216.74|912
1699156200000|2023-11-05 03:50:00|1233.22|1223.62|1237.06|1227.46|1237.18|1227.58|1230.83|1221.23|876
1699156500000|2023-11-05 03:55:00|1237.21|1227.61|1245.97|1236.37|1247.61|1240.4|1235.85|1226.25|1024
1699156800000|2023-11-05 04:00:00|1243.33|1239.2|1247.69|1238.09|1252.11|1242.51|1242.21|1234.59|942
1699157100000|2023-11-05 04:05:00|1248.06|1238.46|1243.76|1239.59|1248.06|1240.96|1233.94|1225.12|942
1699157400000|2023-11-05 04:10:00|1243.68|1236.73|1251.48|1241.88|1259.49|1252.16|1243.61|1236.6|927
1699157700000|2023-11-05 04:15:00|1251.58|1241.98|1253.41|1243.81|1258.45|1248.85|1249.88|1240.28|882
1699158000000|2023-11-05 04:20:00|1253.46|1243.86|1243.84|1234.24|1253.54|1243.94|1242.46|1232.86|859
1699158300000|2023-11-05 04:25:00|1243.86|1234.26|1246.77|1237.17|1248.78|1239.18|1243.24|1233.64|699
1699158600000|2023-11-05 04:30:00|1246.76|1237.16|1241.89|1232.29|1246.76|1237.16|1237.89|1228.29|885
1699158900000|2023-11-05 04:35:00|1241.85|1232.25|1238.94|1229.34|1243.8|1234.2|1238.33|1228.73|634
1699159200000|2023-11-05 04:40:00|1238.97|1229.37|1240.29|1230.69|1240.71|1231.11|1236.57|1226.97|641
1699159500000|2023-11-05 04:45:00|1240.42|1230.82|1246.62|1237.02|1246.62|1237.02|1238.22|1228.62|718
1699159800000|2023-11-05 04:50:00|1246.58|1236.98|1243.78|1234.18|1247.4|1237.8|1242.53|1232.93|690
1699160100000|2023-11-05 04:55:00|1243.81|1234.21|1239.99|1230.39|1245.22|1235.62|1239.96|1230.36|652
1699160400000|2023-11-05 05:00:00|1240.01|1230.41|1239.35|1229.75|1243.78|1234.18|1238.69|1229.09|636
1699160700000|2023-11-05 05:05:00|1239.28|1229.68|1248.29|1238.69|1249.42|1239.82|1238.5|1228.9|739
1699161000000|2023-11-05 05:10:00|1248.33|1238.73|1243.5|1233.9|1249.61|1240.01|1242.57|1232.97|652
1699161300000|2023-11-05 05:15:00|1243.51|1233.91|1241.19|1231.59|1244.74|1235.14|1240.03|1230.43|658
1699161600000|2023-11-05 05:20:00|1241.23|1231.63|1240.64|1231.04|1242.97|1233.37|1239.61|1230.01|607
1699161900000|2023-11-05 05:25:00|1240.65|1231.05|1241.55|1231.95|1242.23|1232.63|1236.4|1226.8|645
1699162200000|2023-11-05 05:30:00|1241.56|1231.96|1241.39|1231.79|1242.54|1232.94|1239.25|1229.65|580
1699162500000|2023-11-05 05:35:00|1241.4|1231.8|1244.64|1235.04|1246|1236.4|1240.84|1231.24|407
1699162800000|2023-11-05 05:40:00|1244.63|1235.03|1235.25|1225.65|1244.63|1235.03|1235.25|1225.65|644
1699163100000|2023-11-05 05:45:00|1235.19|1225.59|1238.6|1229|1239.04|1229.44|1234.45|1224.85|665
1699163400000|2023-11-05 05:50:00|1238.59|1228.99|1235.55|1225.95|1238.69|1229.09|1235.39|1225.79|579
1699163700000|2023-11-05 05:55:00|1235.58|1225.98|1238.73|1229.13|1239.59|1229.99|1235.54|1225.94|438
1699164000000|2023-11-05 06:00:00|1238.79|1229.19|1239.46|1229.86|1241.99|1232.39|1238.79|1229.19|543
1699164300000|2023-11-05 06:05:00|1239.39|1229.79|1238.78|1229.18|1240.94|1231.34|1236.97|1227.37|706
1699164600000|2023-11-05 06:10:00|1238.77|1229.17|1237.64|1228.04|1239.37|1229.77|1236.54|1226.94|561
1699164900000|2023-11-05 06:15:00|1237.65|1228.05|1238.93|1229.33|1239.9|1230.3|1232.11|1222.51|734
1699165200000|2023-11-05 06:20:00|1238.9|1229.3|1232.21|1222.61|1240.45|1230.85|1232.05|1222.45|571
1699165500000|2023-11-05 06:25:00|1232.2|1222.6|1235.24|1225.64|1236.39|1226.79|1231.44|1221.84|628
1699165800000|2023-11-05 06:30:00|1235.09|1225.49|1232.53|1222.93|1235.24|1225.64|1232.33|1222.73|626
1699166100000|2023-11-05 06:35:00|1232.54|1222.94|1234.73|1225.13|1235.91|1226.31|1232.39|1222.79|574
1699166400000|2023-11-05 06:40:00|1234.75|1225.15|1229.17|1219.57|1234.99|1225.39|1228.93|1219.33|695
1699166700000|2023-11-05 06:45:00|1229.54|1219.94|1231.17|1221.57|1233.89|1224.29|1228.85|1219.25|714
1699167000000|2023-11-05 06:50:00|1231.04|1221.44|1228.01|1218.41|1231.42|1221.82|1225.69|1216.09|813
1699167300000|2023-11-05 06:55:00|1228.04|1218.44|1228.24|1218.64|1228.62|1219.02|1225.58|1215.98|591
1699167600000|2023-11-05 07:00:00|1228.14|1218.54|1227.13|1217.53|1229.38|1219.78|1226.29|1216.69|561
1699167900000|2023-11-05 07:05:00|1227.08|1217.48|1224.96|1215.36|1227.1|1217.5|1222.74|1213.14|548
1699168200000|2023-11-05 07:10:00|1225|1215.4|1223.42|1213.82|1225.76|1216.16|1222.26|1212.66|601
1699168500000|2023-11-05 07:15:00|1223.45|1213.85|1227.37|1217.77|1229.72|1220.12|1222.57|1212.97|649
1699168800000|2023-11-05 07:20:00|1227.35|1217.75|1230.92|1221.32|1231.78|1222.18|1227.35|1217.75|520
1699169100000|2023-11-05 07:25:00|1231.24|1221.64|1233.14|1223.54|1233.21|1223.61|1230.84|1221.24|401
1699169400000|2023-11-05 07:30:00|1233.16|1223.56|1231.83|1222.23|1234.3|1224.7|1230.62|1221.02|460
1699169700000|2023-11-05 07:35:00|1231.84|1222.24|1230.3|1220.7|1233.6|1224|1229.61|1220.01|413
1699170000000|2023-11-05 07:40:00|1230.27|1220.67|1228.87|1219.27|1230.65|1221.05|1228.74|1219.14|476
1699170300000|2023-11-05 07:45:00|1228.91|1219.31|1230.71|1221.11|1233.32|1223.72|1228.53|1218.93|610
1699170600000|2023-11-05 07:50:00|1230.67|1221.07|1229.94|1220.34|1231.45|1221.85|1228.93|1219.33|360
1699170900000|2023-11-05 07:55:00|1229.89|1220.29|1228.22|1218.62|1231.03|1221.43|1227.83|1218.23|636
1699171200000|2023-11-05 08:00:00|1228.24|1218.64|1230.03|1220.43|1230.78|1221.18|1226.23|1216.63|530
1699171500000|2023-11-05 08:05:00|1230.05|1220.45|1228.38|1218.78|1230.99|1221.39|1227.9|1218.3|574
1699171800000|2023-11-05 08:10:00|1228.57|1218.97|1230.83|1221.23|1231.06|1221.46|1227.59|1217.99|625
1699172100000|2023-11-05 08:15:00|1230.82|1221.22|1232.72|1223.12|1232.76|1223.16|1229.38|1219.78|440
1699172400000|2023-11-05 08:20:00|1232.73|1223.13|1237.14|1227.54|1237.73|1228.13|1231.94|1222.34|546
1699172700000|2023-11-05 08:25:00|1237.08|1227.48|1234.19|1224.59|1237.14|1227.54|1233.88|1224.28|446
1699173000000|2023-11-05 08:30:00|1234.18|1224.58|1234.03|1224.43|1236.86|1227.26|1232.19|1222.59|572
1699173300000|2023-11-05 08:35:00|1234.43|1224.83|1230.51|1220.91|1234.69|1225.09|1230.38|1220.78|673
1699173600000|2023-11-05 08:40:00|1230.39|1220.79|1225.71|1216.11|1231.93|1222.33|1223.85|1214.25|818
1699173900000|2023-11-05 08:45:00|1225.6|1216|1218.63|1209.03|1226.58|1216.98|1216.99|1207.39|845
1699174200000|2023-11-05 08:50:00|1218.62|1209.02|1220.97|1211.37|1221.62|1212.02|1216.12|1206.52|658
1699174500000|2023-11-05 08:55:00|1220.96|1211.36|1221.76|1212.16|1221.81|1212.21|1218.3|1208.7|460
1699174800000|2023-11-05 09:00:00|1221.66|1212.06|1223.44|1213.84|1224.43|1214.83|1221.02|1211.42|480
1699175100000|2023-11-05 09:05:00|1223.43|1213.83|1225.89|1216.29|1226.23|1216.63|1222.79|1213.19|367
1699175400000|2023-11-05 09:10:00|1225.63|1216.03|1225.56|1215.96|1226.11|1216.51|1223.96|1214.36|341
1699175700000|2023-11-05 09:15:00|1225.1|1215.5|1224.97|1215.37|1226.04|1216.44|1224.8|1215.2|326
1699176000000|2023-11-05 09:20:00|1224.92|1215.32|1224.98|1215.38|1225.73|1216.13|1223.23|1213.63|415
1699176300000|2023-11-05 09:25:00|1225.02|1215.42|1223.25|1213.65|1225.35|1215.75|1223.19|1213.59|319
1699176600000|2023-11-05 09:30:00|1222.96|1213.36|1220.74|1211.14|1223.3|1213.7|1220.6|1211|352
1699176900000|2023-11-05 09:35:00|1220.82|1211.22|1224.14|1214.54|1224.3|1214.7|1220.82|1211.22|383
1699177200000|2023-11-05 09:40:00|1224.22|1214.62|1225.15|1215.55|1225.67|1216.07|1224.22|1214.62|308
1699177500000|2023-11-05 09:45:00|1225.18|1215.58|1228.08|1218.48|1228.25|1218.65|1225.11|1215.51|273
1699177800000|2023-11-05 09:50:00|1228.07|1218.47|1225.31|1215.71|1229.66|1220.06|1224.27|1214.67|347
1699178100000|2023-11-05 09:55:00|1225.32|1215.72|1225.06|1215.46|1226.81|1217.21|1222.89|1213.29|558
1699178400000|2023-11-05 10:00:00|1225.04|1215.44|1225.84|1216.24|1226.03|1216.43|1223.54|1213.94|537
1699178700000|2023-11-05 10:05:00|1225.82|1216.22|1226.34|1216.74|1227.76|1218.16|1224.72|1215.12|479
1699179000000|2023-11-05 10:10:00|1226.35|1216.75|1229.76|1220.16|1230.32|1220.72|1225.85|1216.25|341
1699179300000|2023-11-05 10:15:00|1230.31|1220.71|1231.51|1221.91|1232.4|1222.8|1228.85|1219.25|524
1699179600000|2023-11-05 10:20:00|1231.5|1221.9|1229.7|1220.1|1232.22|1222.62|1228.66|1219.06|405
1699179900000|2023-11-05 10:25:00|1229.43|1219.83|1230.79|1221.19|1231.91|1222.31|1228.16|1218.56|398
1699180200000|2023-11-05 10:30:00|1230.78|1221.18|1231.79|1222.19|1232.35|1222.75|1229.19|1219.59|452
1699180500000|2023-11-05 10:35:00|1231.72|1222.12|1232.6|1223|1233.06|1223.46|1230.57|1220.97|459
1699180800000|2023-11-05 10:40:00|1232.54|1222.94|1231.86|1222.26|1233.38|1223.78|1229.95|1220.35|462
1699181100000|2023-11-05 10:45:00|1231.85|1222.25|1234.72|1225.12|1235.21|1225.61|1231.84|1222.24|441
1699181400000|2023-11-05 10:50:00|1234.64|1225.04|1233.55|1223.95|1237.69|1228.09|1232.45|1222.85|684
1699181700000|2023-11-05 10:55:00|1233.48|1223.88|1233.29|1223.69|1234.11|1224.51|1232.03|1222.43|510
1699182000000|2023-11-05 11:00:00|1233.28|1223.68|1229.13|1219.53|1235.24|1225.64|1228.42|1218.82|552
1699182300000|2023-11-05 11:05:00|1228.98|1219.38|1227.19|1217.59|1231.15|1221.55|1227.19|1217.59|669
1699182600000|2023-11-05 11:10:00|1227.17|1217.57|1228.12|1218.52|1229.02|1219.42|1225.06|1215.46|556
1699182900000|2023-11-05 11:15:00|1228.11|1218.51|1226.23|1216.63|1228.43|1218.83|1224.67|1215.07|647
1699183200000|2023-11-05 11:20:00|1226.24|1216.64|1229.24|1219.64|1229.28|1219.68|1225.24|1215.64|520
1699183500000|2023-11-05 11:25:00|1229.18|1219.58|1229.1|1219.5|1229.39|1219.79|1227.06|1217.46|537
1699183800000|2023-11-05 11:30:00|1229.09|1219.49|1231.18|1221.58|1231.69|1222.09|1228.19|1218.59|450
1699184100000|2023-11-05 11:35:00|1231.17|1221.57|1228.44|1218.84|1231.65|1222.05|1227.29|1217.69|480
1699184400000|2023-11-05 11:40:00|1228.43|1218.83|1225.45|1215.85|1229.26|1219.66|1224.74|1215.14|474
1699184700000|2023-11-05 11:45:00|1225.47|1215.87|1224.26|1214.66|1226.4|1216.8|1223.69|1214.09|557
1699185000000|2023-11-05 11:50:00|1224.23|1214.63|1221.15|1211.55|1224.26|1214.66|1219.39|1209.79|754
1699185300000|2023-11-05 11:55:00|1221.01|1211.41|1223.84|1214.24|1224.46|1214.86|1221.01|1211.41|555
1699185600000|2023-11-05 12:00:00|1223.85|1214.25|1223.46|1213.86|1225.6|1216|1223.2|1213.6|546
1699185900000|2023-11-05 12:05:00|1223.54|1213.94|1223.88|1214.28|1225.3|1215.7|1222.7|1213.1|717
1699186200000|2023-11-05 12:10:00|1223.99|1214.39|1218.42|1208.82|1224.36|1214.76|1217.06|1207.46|727
1699186500000|2023-11-05 12:15:00|1218.36|1208.76|1214.21|1204.61|1218.93|1209.33|1212.04|1202.44|927
1699186800000|2023-11-05 12:20:00|1214.18|1204.58|1218.61|1209.01|1218.77|1209.17|1213.21|1203.61|841
1699187100000|2023-11-05 12:25:00|1218.6|1209|1220.38|1210.78|1221.07|1211.47|1217.73|1208.13|672
1699187400000|2023-11-05 12:30:00|1220.35|1210.75|1219.94|1210.34|1220.96|1211.36|1219.18|1209.58|607
1699187700000|2023-11-05 12:35:00|1219.83|1210.23|1219.5|1209.9|1220.8|1211.2|1219.24|1209.64|452
1699188000000|2023-11-05 12:40:00|1219.82|1210.22|1221.9|1212.3|1222.28|1212.68|1219.77|1210.17|500
1699188300000|2023-11-05 12:45:00|1221.89|1212.29|1222.9|1213.3|1223.59|1213.99|1221.02|1211.42|423
1699188600000|2023-11-05 12:50:00|1222.78|1213.18|1221.23|1211.63|1223.59|1213.99|1220.55|1210.95|503
1699188900000|2023-11-05 12:55:00|1221.28|1211.68|1223.88|1214.28|1226.15|1216.55|1221.09|1211.49|537
1699189200000|2023-11-05 13:00:00|1223.89|1214.29|1223.62|1214.02|1226.37|1216.77|1222.41|1212.81|656
1699189500000|2023-11-05 13:05:00|1223.72|1214.12|1224.13|1214.53|1225.61|1216.01|1223.19|1213.59|519
1699189800000|2023-11-05 13:10:00|1224.18|1214.58|1220.46|1210.86|1224.18|1214.58|1220.46|1210.86|567
1699190100000|2023-11-05 13:15:00|1220.48|1210.88|1222.2|1212.6|1222.85|1213.25|1218.34|1208.74|543
1699190400000|2023-11-05 13:20:00|1222.3|1212.7|1216.63|1207.03|1222.34|1212.74|1216.63|1207.03|561
1699190700000|2023-11-05 13:25:00|1216.6|1207|1214.67|1205.07|1217.73|1208.13|1213.92|1204.32|714
1699191000000|2023-11-05 13:30:00|1214.69|1205.09|1219.94|1210.34|1220.34|1210.74|1214.47|1204.87|567
1699191300000|2023-11-05 13:35:00|1219.84|1210.24|1221.31|1211.71|1221.44|1211.84|1218.74|1209.14|484
1699191600000|2023-11-05 13:40:00|1220.53|1210.93|1217.62|1208.02|1221.44|1211.84|1216.92|1207.32|471
1699191900000|2023-11-05 13:45:00|1217.69|1208.09|1215.35|1205.75|1218.25|1208.65|1214.72|1205.12|635
1699192200000|2023-11-05 13:50:00|1215.29|1205.69|1204.6|1195|1215.31|1205.71|1202.05|1192.45|820
1699192500000|2023-11-05 13:55:00|1204.79|1195.19|1192.43|1182.83|1205.15|1195.55|1188.48|1178.88|1048
1699192800000|2023-11-05 14:00:00|1192.39|1182.79|1201.07|1191.47|1202.45|1192.85|1192.14|1182.54|804
1699193100000|2023-11-05 14:05:00|1201.19|1191.59|1200.89|1191.29|1203.44|1193.84|1199.88|1190.28|672
1699193400000|2023-11-05 14:10:00|1200.9|1191.3|1198.56|1188.96|1201.35|1191.75|1196.45|1186.85|773
1699193700000|2023-11-05 14:15:00|1198.57|1188.97|1201.92|1192.32|1202.53|1192.93|1197.69|1188.09|720
1699194000000|2023-11-05 14:20:00|1201.73|1192.13|1201.61|1192.01|1202.71|1193.11|1199.41|1189.81|546
1699194300000|2023-11-05 14:25:00|1201.62|1192.02|1202.2|1192.6|1203.82|1194.22|1201.04|1191.44|513
1699194600000|2023-11-05 14:30:00|1202.21|1192.61|1203.52|1193.92|1204.18|1194.58|1200.77|1191.17|596
1699194900000|2023-11-05 14:35:00|1203.45|1193.85|1196.85|1187.25|1203.45|1193.85|1196.56|1186.96|654
1699195200000|2023-11-05 14:40:00|1196.84|1187.24|1197.69|1188.09|1198.16|1188.56|1195.04|1185.44|717
1699195500000|2023-11-05 14:45:00|1197.94|1188.34|1196.12|1186.52|1199.04|1189.44|1195.25|1185.65|718
1699195800000|2023-11-05 14:50:00|1195.98|1186.38|1196.28|1186.68|1203.13|1193.53|1195.48|1185.88|614
1699196100000|2023-11-05 14:55:00|1196.3|1186.7|1197.06|1187.46|1199.04|1189.44|1194.97|1185.37|570
1699196400000|2023-11-05 15:00:00|1196.74|1187.14|1187.66|1178.06|1197.1|1187.5|1182.99|1173.39|731
1699196700000|2023-11-05 15:05:00|1187.68|1178.08|1187.67|1178.07|1191.48|1181.88|1186.06|1176.46|787
1699197000000|2023-11-05 15:10:00|1187.69|1178.09|1190.05|1180.45|1191.15|1181.55|1187.51|1177.91|660
1699197300000|2023-11-05 15:15:00|1190.06|1180.46|1189.81|1180.21|1190.5|1180.9|1185.07|1175.47|750
1699197600000|2023-11-05 15:20:00|1189.69|1180.09|1187.82|1178.22|1194.1|1184.5|1186.67|1177.07|696
1699197900000|2023-11-05 15:25:00|1187.9|1178.3|1191.51|1181.91|1191.69|1182.09|1187.29|1177.69|583
1699198200000|2023-11-05 15:30:00|1191.3|1181.7|1187.15|1177.55|1191.66|1182.06|1187.15|1177.55|463
1699198500000|2023-11-05 15:35:00|1186.96|1177.36|1185.25|1175.65|1187.78|1178.18|1185|1175.4|487
1699198800000|2023-11-05 15:40:00|1185.41|1175.81|1180.73|1171.13|1185.98|1176.38|1179.63|1170.03|750
1699199100000|2023-11-05 15:45:00|1180.74|1171.14|1180.81|1171.21|1181.57|1171.97|1175.01|1166.14|848
1699199400000|2023-11-05 15:50:00|1180.82|1171.22|1181.91|1172.31|1183.95|1174.35|1179.58|1169.98|700
1699199700000|2023-11-05 15:55:00|1181.9|1172.3|1181.94|1172.34|1182.75|1173.15|1179.21|1169.61|614
1699200000000|2023-11-05 16:00:00|1181.95|1172.35|1184.3|1174.7|1184.3|1174.7|1181.39|1171.79|572
1699200300000|2023-11-05 16:05:00|1184.34|1174.74|1188.01|1178.41|1188.54|1178.94|1183.95|1174.35|400
1699200600000|2023-11-05 16:10:00|1188|1178.4|1191.8|1182.2|1191.8|1182.2|1187.88|1178.28|464
1699200900000|2023-11-05 16:15:00|1191.81|1182.21|1192.67|1183.07|1193.8|1184.2|1191.41|1181.81|559
1699201200000|2023-11-05 16:20:00|1192.58|1182.98|1191.11|1181.51|1192.92|1183.32|1190.16|1180.56|578
1699201500000|2023-11-05 16:25:00|1191.08|1181.48|1194.19|1184.59|1195.75|1186.15|1190.96|1181.36|548
1699201800000|2023-11-05 16:30:00|1194.08|1184.48|1196.6|1187|1196.77|1187.17|1192.33|1182.73|535
1699202100000|2023-11-05 16:35:00|1196.5|1186.9|1198.74|1189.14|1199.2|1189.6|1194.52|1184.92|549
1699202400000|2023-11-05 16:40:00|1198.73|1189.13|1200.02|1190.42|1200.35|1190.75|1197.8|1188.2|413
1699202700000|2023-11-05 16:45:00|1200|1190.4|1197.87|1188.27|1200.61|1191.01|1197.87|1188.27|569
1699203000000|2023-11-05 16:50:00|1197.81|1188.21|1197.28|1187.68|1198.71|1189.11|1194.96|1185.36|579
1699203300000|2023-11-05 16:55:00|1197.29|1187.69|1197.39|1187.79|1197.47|1187.87|1195.33|1185.73|536
1699203600000|2023-11-05 17:00:00|1197.41|1187.81|1195.99|1186.39|1198.33|1188.73|1193.5|1183.9|515
1699203900000|2023-11-05 17:05:00|1196.38|1186.78|1198.39|1188.79|1199.04|1189.44|1195.37|1185.77|608
1699204200000|2023-11-05 17:10:00|1198.3|1188.7|1206.69|1197.09|1208.41|1198.81|1198.23|1188.63|835
1699204500000|2023-11-05 17:15:00|1206.75|1197.15|1198.7|1189.1|1207.21|1197.61|1198.42|1188.82|892
1699204800000|2023-11-05 17:20:00|1198.69|1189.09|1199.17|1189.57|1204.19|1194.59|1198.61|1189.01|670
1699205100000|2023-11-05 17:25:00|1199.19|1189.59|1202.84|1193.24|1203.38|1193.78|1198.94|1189.34|577
1699205400000|2023-11-05 17:30:00|1202.87|1193.27|1199.69|1190.09|1204.09|1194.49|1199.14|1189.54|510
1699205700000|2023-11-05 17:35:00|1199.65|1190.05|1204.04|1194.44|1204.25|1194.65|1199.23|1189.63|555
1699206000000|2023-11-05 17:40:00|1204.03|1194.43|1206.67|1197.07|1207.46|1197.86|1203.48|1193.88|676
1699206300000|2023-11-05 17:45:00|1206.68|1197.08|1206.18|1196.58|1209.19|1199.59|1206.01|1196.41|546
1699206600000|2023-11-05 17:50:00|1206.34|1196.74|1204.94|1195.34|1206.76|1197.16|1204.43|1194.83|602
1699206900000|2023-11-05 17:55:00|1204.84|1195.24|1200.39|1190.79|1204.84|1195.24|1200.32|1190.72|689
1699207200000|2023-11-05 18:00:00|1200.42|1190.82|1205.79|1196.19|1205.79|1196.19|1198.57|1188.97|710
1699207500000|2023-11-05 18:05:00|1205.8|1196.2|1207.17|1197.57|1208.85|1199.25|1205.13|1195.53|623
1699207800000|2023-11-05 18:10:00|1207.11|1197.51|1205.76|1196.16|1207.86|1198.26|1204.5|1194.9|448
1699208100000|2023-11-05 18:15:00|1205.72|1196.12|1200.18|1190.58|1205.74|1196.14|1199.73|1190.13|618
1699208400000|2023-11-05 18:20:00|1200.09|1190.49|1199.55|1189.95|1200.25|1190.65|1196.81|1187.21|745
1699208700000|2023-11-05 18:25:00|1199.57|1189.97|1201.4|1191.8|1201.71|1192.11|1198.05|1188.45|508
1699209000000|2023-11-05 18:30:00|1201.38|1191.78|1202.78|1193.18|1203.18|1193.58|1199.86|1190.26|410
1699209300000|2023-11-05 18:35:00|1202.67|1193.07|1202.65|1193.05|1205.55|1195.95|1202.01|1192.41|522
1699209600000|2023-11-05 18:40:00|1202.63|1193.03|1204|1194.4|1205.69|1196.09|1202.29|1192.69|573
1699209900000|2023-11-05 18:45:00|1204.01|1194.41|1206.95|1197.35|1207.7|1198.1|1201.07|1191.47|575
1699210200000|2023-11-05 18:50:00|1206.98|1197.38|1204.31|1194.71|1208.42|1198.82|1203.69|1194.09|514
1699210500000|2023-11-05 18:55:00|1204.27|1194.67|1206.35|1196.75|1206.35|1196.75|1203.59|1193.99|359
1699210800000|2023-11-05 19:00:00|1206.27|1196.67|1207.43|1197.83|1208.25|1198.65|1205.4|1195.8|491
1699211100000|2023-11-05 19:05:00|1207.42|1197.82|1207.72|1198.12|1208.86|1199.26|1206.3|1196.7|503
1699211400000|2023-11-05 19:10:00|1207.69|1198.09|1208.09|1198.49|1208.86|1199.26|1207.21|1197.61|546
1699211700000|2023-11-05 19:15:00|1208.1|1198.5|1208.91|1199.31|1208.98|1199.38|1207.13|1197.53|376
1699212000000|2023-11-05 19:20:00|1208.76|1199.16|1207.99|1198.39|1208.96|1199.36|1205.23|1195.63|372
1699212300000|2023-11-05 19:25:00|1207.92|1198.32|1208.48|1198.88|1208.92|1199.32|1207.06|1197.46|403
1699212600000|2023-11-05 19:30:00|1208.68|1199.08|1204.25|1194.65|1209.07|1199.47|1203.93|1194.33|387
1699212900000|2023-11-05 19:35:00|1204.39|1194.79|1205.4|1195.8|1206.57|1196.97|1203.96|1194.36|478
1699213200000|2023-11-05 19:40:00|1205.38|1195.78|1206.08|1196.48|1206.13|1196.53|1203.43|1193.83|525
1699213500000|2023-11-05 19:45:00|1206.09|1196.49|1209.3|1199.7|1210.38|1200.78|1206.08|1196.48|408
1699213800000|2023-11-05 19:50:00|1209.31|1199.71|1203.86|1194.26|1209.31|1199.71|1202.84|1193.24|539
1699214100000|2023-11-05 19:55:00|1203.84|1194.24|1201.17|1191.57|1204.25|1194.65|1201.01|1191.41|672
1699214400000|2023-11-05 20:00:00|1201.16|1191.56|1205.05|1195.45|1205.08|1195.48|1200.32|1190.72|592
1699214700000|2023-11-05 20:05:00|1205.19|1195.59|1204.9|1195.3|1205.21|1195.61|1203.35|1193.75|273
1699215000000|2023-11-05 20:10:00|1204.91|1195.31|1205.85|1196.25|1206.98|1197.38|1204.91|1195.31|307
1699215300000|2023-11-05 20:15:00|1205.87|1196.27|1207.15|1197.55|1207.2|1197.6|1205.53|1195.93|297
1699215600000|2023-11-05 20:20:00|1207.17|1197.57|1204.71|1195.11|1207.92|1198.32|1204.65|1195.05|343
1699215900000|2023-11-05 20:25:00|1204.74|1195.14|1204.54|1194.94|1206.44|1196.84|1203.93|1194.33|379
1699216200000|2023-11-05 20:30:00|1204.55|1194.95|1202.95|1191.85|1205.3|1195.2|1202.9|1191.8|417
1699216500000|2023-11-05 20:35:00|1203.03|1191.93|1203.67|1192.57|1204.09|1192.99|1201.96|1190.86|343
1699216800000|2023-11-05 20:40:00|1203.47|1192.37|1202.78|1191.68|1203.7|1192.6|1202.01|1190.91|217
1699217100000|2023-11-05 20:45:00|1202.74|1191.64|1200.62|1189.52|1202.74|1191.64|1200.16|1189.06|306
1699217400000|2023-11-05 20:50:00|1200.55|1189.45|1197|1185.9|1201|1189.9|1196.84|1185.74|352
1699217700000|2023-11-05 20:55:00|1197.15|1186.05|1202.15|1191.05|1202.33|1191.23|1197.15|1186.05|370
1699218000000|2023-11-05 21:00:00|1202.23|1191.13|1206.58|1195.48|1206.58|1195.48|1202.22|1191.12|275
1699218300000|2023-11-05 21:05:00|1206.59|1195.49|1201.98|1190.88|1207.48|1196.38|1201.15|1190.05|425
1699218600000|2023-11-05 21:10:00|1202|1190.9|1203.77|1192.67|1204.42|1193.32|1201.85|1190.75|303
1699218900000|2023-11-05 21:15:00|1203.78|1192.68|1203.51|1192.41|1205.83|1194.73|1203.41|1192.31|395
1699219200000|2023-11-05 21:20:00|1203.5|1192.4|1203.36|1192.26|1205.03|1193.93|1202.78|1191.68|378
1699219500000|2023-11-05 21:25:00|1203.35|1192.25|1199.49|1188.39|1204.05|1192.95|1199.08|1187.98|485
1699219800000|2023-11-05 21:30:00|1199.5|1188.4|1199.54|1188.44|1202.33|1191.23|1197.89|1186.79|678
1699220100000|2023-11-05 21:35:00|1199.59|1188.49|1197.91|1186.81|1200.15|1189.05|1197.61|1186.51|508
1699220400000|2023-11-05 21:40:00|1197.87|1186.77|1201.83|1190.73|1202.78|1191.68|1197.67|1186.57|495
1699220700000|2023-11-05 21:45:00|1201.86|1190.76|1196.53|1185.43|1201.88|1190.78|1196.44|1185.34|412
1699221000000|2023-11-05 21:50:00|1196.44|1185.34|1196.52|1185.42|1196.52|1185.42|1187.99|1177.39|882
1699221300000|2023-11-05 21:55:00|1196.53|1185.43|1194.83|1183.73|1198.11|1187.01|1194.5|1183.4|648
1699221600000|2023-11-05 22:00:00|1194.81|1183.71|1201.28|1190.18|1201.4|1190.3|1193.77|1182.67|486
1699221900000|2023-11-05 22:05:00|1201.74|1190.64|1201.69|1190.59|1204.47|1193.37|1200.61|1189.51|322
1699222200000|2023-11-05 22:10:00|1201.7|1190.6|1207.71|1196.61|1208.63|1197.53|1201.45|1190.35|423
1699222500000|2023-11-05 22:15:00|1207.59|1196.49|1213.25|1202.15|1215.8|1204.7|1207.49|1196.39|472
1699222800000|2023-11-05 22:20:00|1213.23|1202.13|1212.21|1201.11|1218.95|1207.85|1211.52|1200.42|483
1699223100000|2023-11-05 22:25:00|1212.26|1201.16|1220.49|1209.39|1220.49|1209.39|1210.78|1199.68|299
1699223400000|2023-11-05 22:30:00|1219.93|1208.83|1220.15|1209.05|1220.65|1209.55|1214.17|1203.07|423
1699223700000|2023-11-05 22:35:00|1220.16|1209.06|1218.7|1207.6|1220.83|1209.73|1217.91|1206.81|472
1699224000000|2023-11-05 22:40:00|1218.61|1207.51|1215.98|1204.88|1218.75|1207.65|1215.49|1204.39|243
1699224300000|2023-11-05 22:45:00|1215.88|1204.78|1219.78|1208.68|1220.05|1208.95|1215.88|1204.78|192
1699224600000|2023-11-05 22:50:00|1219.73|1208.63|1219.14|1208.04|1220.63|1209.53|1218.41|1207.31|260
1699224900000|2023-11-05 22:55:00|1219.09|1207.99|1219.4|1208.3|1221.3|1210.2|1218.89|1207.79|321
1699225200000|2023-11-05 23:00:00|1219.55|1208.45|1227.23|1216.13|1227.6|1216.5|1218.8|1207.7|507
1699225500000|2023-11-05 23:05:00|1227.19|1216.09|1222.9|1211.8|1227.48|1216.38|1222.78|1211.68|543
1699225800000|2023-11-05 23:10:00|1223|1211.9|1224.1|1213|1228.66|1217.56|1221.93|1210.83|343
1699226100000|2023-11-05 23:15:00|1224.25|1213.15|1228.81|1217.71|1228.92|1217.82|1224.05|1212.95|459
1699226400000|2023-11-05 23:20:00|1228.78|1217.68|1227.11|1216.01|1230.51|1219.41|1225.62|1214.52|450
1699226700000|2023-11-05 23:25:00|1227.19|1216.09|1228.38|1217.28|1230.48|1219.38|1226.15|1215.05|440
1699227000000|2023-11-05 23:30:00|1228.39|1217.29|1229.13|1218.03|1230.1|1219|1228.39|1217.29|302
1699227300000|2023-11-05 23:35:00|1229.08|1217.98|1229.03|1217.93|1229.32|1218.22|1225.13|1214.03|385
1699227600000|2023-11-05 23:40:00|1229.04|1217.94|1226.88|1215.78|1230.21|1219.11|1226.85|1215.75|322
1699227900000|2023-11-05 23:45:00|1227.2|1216.1|1226|1214.9|1227.28|1216.18|1223.5|1212.4|417
1699228200000|2023-11-05 23:50:00|1225.74|1214.64|1229.46|1218.36|1232.17|1221.07|1225.74|1214.64|543
1699228500000|2023-11-05 23:55:00|1229.47|1218.37|1229.51|1218.41|1230.05|1218.95|1226.85|1215.75|251
1699228800000|2023-11-06 00:00:00|1229.57|1218.47|1225.72|1214.62|1231.02|1219.92|1224.94|1213.84|540
1699229100000|2023-11-06 00:05:00|1225.75|1214.65|1228.54|1217.44|1229.55|1218.45|1225.75|1214.65|444
1699229400000|2023-11-06 00:10:00|1228.73|1217.63|1225.08|1213.98|1228.73|1217.63|1223.99|1212.89|487
1699229700000|2023-11-06 00:15:00|1225.1|1214|1226.68|1215.58|1231.16|1220.06|1224.67|1213.57|512
1699230000000|2023-11-06 00:20:00|1226.63|1215.53|1234.11|1224.51|1235.83|1226.23|1225.97|1215.53|665
1699230300000|2023-11-06 00:25:00|1234.26|1224.66|1234.4|1224.8|1236.71|1227.11|1232.8|1223.2|651
1699230600000|2023-11-06 00:30:00|1234.5|1224.9|1235.86|1226.26|1241.95|1232.35|1233.8|1224.2|676
1699230900000|2023-11-06 00:35:00|1235.9|1226.3|1245.67|1236.07|1246.27|1236.67|1234.88|1225.28|711
1699231200000|2023-11-06 00:40:00|1245.72|1236.12|1238.63|1229.03|1246.3|1236.7|1238.3|1228.7|600
1699231500000|2023-11-06 00:45:00|1238.5|1228.9|1236.46|1226.86|1240.18|1230.58|1235.94|1226.34|403
1699231800000|2023-11-06 00:50:00|1236.49|1226.89|1235.6|1226|1237|1227.4|1233.95|1224.35|463
1699232100000|2023-11-06 00:55:00|1235.79|1226.19|1235.16|1225.56|1236.9|1227.3|1233.8|1224.2|446
1699232400000|2023-11-06 01:00:00|1235.21|1225.61|1233.55|1223.95|1238.83|1229.23|1233.3|1223.7|497
1699232700000|2023-11-06 01:05:00|1233.5|1223.9|1239.24|1229.64|1239.3|1229.7|1233.45|1223.85|373
1699233000000|2023-11-06 01:10:00|1239.04|1229.44|1238.84|1229.24|1239.67|1230.07|1238.15|1228.55|133
1699233300000|2023-11-06 01:15:00|1238.85|1229.25|1237.55|1227.95|1239.8|1230.2|1236.8|1227.2|341
1699233600000|2023-11-06 01:20:00|1236.78|1227.18|1237.23|1227.63|1238.8|1229.2|1235.86|1226.26|230
1699233900000|2023-11-06 01:25:00|1237.24|1227.64|1241.95|1232.35|1242.6|1233|1237.2|1227.6|340
1699234200000|2023-11-06 01:30:00|1241.96|1232.36|1238.31|1228.71|1242.1|1232.5|1237.18|1227.58|414
1699234500000|2023-11-06 01:35:00|1238.29|1228.69|1230.56|1220.96|1238.29|1228.69|1229.71|1220.11|620
1699234800000|2023-11-06 01:40:00|1230.53|1220.93|1227.14|1217.54|1230.75|1221.15|1221.31|1211.71|662
1699235100000|2023-11-06 01:45:00|1227.61|1218.01|1222.91|1213.31|1231.47|1221.87|1222.88|1213.28|551
1699235400000|2023-11-06 01:50:00|1222.88|1213.28|1223.51|1213.91|1224.95|1215.35|1220.98|1211.38|551
1699235700000|2023-11-06 01:55:00|1223.9|1214.3|1223.87|1214.27|1225.6|1216|1222.08|1212.48|322
1699236000000|2023-11-06 02:00:00|1223.91|1214.31|1226.68|1217.08|1227.8|1218.2|1223.08|1213.48|414
1699236300000|2023-11-06 02:05:00|1226.76|1217.16|1233.2|1223.6|1234.35|1224.75|1225.83|1216.23|508
1699236600000|2023-11-06 02:10:00|1233.21|1223.61|1231.65|1222.05|1234.69|1225.09|1229.73|1220.13|311
1699236900000|2023-11-06 02:15:00|1231.68|1222.08|1224.54|1214.94|1232.13|1222.53|1224.44|1214.84|350
1699237200000|2023-11-06 02:20:00|1224.49|1214.89|1227|1217.4|1227.98|1218.38|1224.49|1214.89|293
1699237500000|2023-11-06 02:25:00|1226.97|1217.37|1224.09|1214.49|1227.26|1217.66|1222.34|1212.74|451
1699237800000|2023-11-06 02:30:00|1224.1|1214.5|1221.51|1211.91|1225.04|1215.44|1218.95|1209.35|534
1699238100000|2023-11-06 02:35:00|1221.54|1211.94|1224.09|1214.49|1225.22|1215.62|1221.54|1211.94|395
1699238400000|2023-11-06 02:40:00|1224.05|1214.45|1225.4|1215.8|1227.95|1218.35|1224.05|1214.45|397
1699238700000|2023-11-06 02:45:00|1225.37|1215.77|1229.22|1219.62|1229.29|1219.69|1225.3|1215.7|341
1699239000000|2023-11-06 02:50:00|1229.3|1219.7|1224.51|1214.91|1230.3|1220.7|1223.94|1214.34|222
1699239300000|2023-11-06 02:55:00|1224.66|1215.06|1225.3|1215.7|1226.13|1216.53|1222.24|1212.64|289
1699239600000|2023-11-06 03:00:00|1225.27|1215.67|1224.69|1215.09|1226.7|1217.1|1224.48|1214.88|312
1699239900000|2023-11-06 03:05:00|1224.7|1215.1|1222.22|1212.62|1226.8|1217.2|1220.57|1210.97|443
1699240200000|2023-11-06 03:10:00|1222.29|1212.69|1224.11|1214.51|1224.24|1214.64|1221.08|1211.48|433
1699240500000|2023-11-06 03:15:00|1224.12|1214.52|1224.01|1214.41|1224.12|1214.52|1219.84|1210.24|430
1699240800000|2023-11-06 03:20:00|1223.9|1214.3|1225.99|1216.39|1225.99|1216.39|1222.13|1212.53|198
1699241100000|2023-11-06 03:25:00|1226.09|1216.49|1228.14|1218.54|1228.3|1218.7|1225.8|1216.2|132
1699241400000|2023-11-06 03:30:00|1228.07|1218.47|1232.74|1223.14|1235.19|1225.59|1227.89|1218.29|464
1699241700000|2023-11-06 03:35:00|1232.71|1223.11|1236.91|1227.31|1239.59|1229.99|1232.69|1223.09|429
1699242000000|2023-11-06 03:40:00|1236.9|1227.3|1236.05|1226.45|1238.73|1229.13|1234.05|1224.45|434
1699242300000|2023-11-06 03:45:00|1236.07|1226.47|1237.42|1227.82|1239.54|1229.94|1235.99|1226.39|415
1699242600000|2023-11-06 03:50:00|1237.32|1227.72|1239.25|1229.65|1239.43|1229.83|1235.03|1225.43|378
1699242900000|2023-11-06 03:55:00|1239.26|1229.66|1235.96|1226.36|1239.53|1229.93|1235.14|1225.54|342
1699243200000|2023-11-06 04:00:00|1236.01|1226.41|1237.29|1227.69|1238.65|1229.05|1235.6|1226|423
1699243500000|2023-11-06 04:05:00|1237.3|1227.7|1233.3|1223.7|1239.63|1230.03|1231.82|1222.22|484
1699243800000|2023-11-06 04:10:00|1233.25|1223.65|1227.67|1218.07|1233.68|1224.08|1226.37|1216.77|468
1699244100000|2023-11-06 04:15:00|1227.81|1218.21|1227|1217.4|1232.06|1222.46|1226.7|1217.1|430
1699244400000|2023-11-06 04:20:00|1227.1|1217.5|1226.8|1217.2|1230.35|1220.75|1222.85|1213.25|615
1699244700000|2023-11-06 04:25:00|1226.3|1216.7|1229.89|1220.29|1229.89|1220.29|1225.97|1216.37|471
1699245000000|2023-11-06 04:30:00|1229.85|1220.25|1235.46|1225.86|1235.57|1225.97|1229.73|1220.13|507
1699245300000|2023-11-06 04:35:00|1235.43|1225.83|1233.25|1223.65|1238.01|1228.41|1233.22|1223.62|420
1699245600000|2023-11-06 04:40:00|1233.2|1223.6|1231.5|1221.9|1238.17|1228.57|1231.17|1221.57|476
1699245900000|2023-11-06 04:45:00|1231.56|1221.96|1238.18|1228.58|1238.37|1228.77|1229.34|1219.74|598
1699246200000|2023-11-06 04:50:00|1238.19|1228.59|1242.14|1232.54|1245.41|1235.81|1236.8|1227.2|676
1699246500000|2023-11-06 04:55:00|1242.13|1232.53|1244.08|1234.48|1244.9|1235.3|1237.74|1228.14|532
1699246800000|2023-11-06 05:00:00|1244.79|1235.19|1246.88|1237.28|1247.62|1238.02|1241.4|1231.8|591
1699247100000|2023-11-06 05:05:00|1246.8|1237.2|1257.61|1248.01|1257.62|1248.02|1246.68|1237.08|611
1699247400000|2023-11-06 05:10:00|1257.37|1247.77|1253.34|1243.74|1261.86|1252.26|1253.25|1243.65|761
1699247700000|2023-11-06 05:15:00|1253.54|1243.94|1242.5|1232.9|1256.98|1247.38|1242.18|1232.58|825
1699248000000|2023-11-06 05:20:00|1242.47|1232.87|1233.24|1223.64|1244.5|1234.9|1232.95|1223.35|880
1699248300000|2023-11-06 05:25:00|1232.4|1222.8|1237.9|1228.3|1242.64|1233.04|1232.4|1222.8|882
1699248600000|2023-11-06 05:30:00|1237.86|1228.26|1239.2|1229.6|1239.46|1229.86|1234.06|1224.46|736
1699248900000|2023-11-06 05:35:00|1239.25|1229.65|1241.3|1231.7|1241.6|1232|1237.3|1227.7|474
1699249200000|2023-11-06 05:40:00|1242.3|1232.7|1237.95|1228.35|1242.8|1233.2|1237.08|1227.48|441
1699249500000|2023-11-06 05:45:00|1237.8|1228.2|1241.8|1232.2|1241.89|1232.29|1237.12|1227.52|581
1699249800000|2023-11-06 05:50:00|1241.83|1232.23|1248.45|1238.85|1248.71|1239.11|1241.58|1231.98|382
1699250100000|2023-11-06 05:55:00|1248.13|1238.53|1251.75|1242.15|1253.43|1243.83|1247.5|1237.9|535
1699250400000|2023-11-06 06:00:00|1251.79|1242.19|1257.19|1247.59|1260.79|1251.19|1251.51|1241.91|662
1699250700000|2023-11-06 06:05:00|1257.17|1247.57|1258.56|1248.96|1263.17|1253.57|1253.73|1244.13|846
1699251000000|2023-11-06 06:10:00|1258.65|1249.05|1245.45|1235.85|1258.65|1249.05|1244.96|1235.36|830
1699251300000|2023-11-06 06:15:00|1245.4|1235.8|1248|1238.4|1249.8|1240.2|1241.66|1232.06|754
1699251600000|2023-11-06 06:20:00|1247.88|1238.28|1247.35|1237.75|1249.65|1240.05|1242.75|1233.15|612
1699251900000|2023-11-06 06:25:00|1247.55|1237.95|1250.3|1240.7|1251.31|1241.71|1246.55|1236.95|656
1699252200000|2023-11-06 06:30:00|1250.12|1240.52|1261.66|1252.06|1261.81|1252.21|1249.2|1239.6|661
1699252500000|2023-11-06 06:35:00|1261.81|1252.21|1272.25|1262.65|1281.57|1271.97|1261.28|1251.68|1015
1699252800000|2023-11-06 06:40:00|1272.3|1262.7|1275.63|1266.03|1275.95|1266.35|1270.68|1261.08|858
1699253100000|2023-11-06 06:45:00|1275.88|1266.28|1269.94|1260.34|1275.92|1266.32|1269.83|1260.23|849
1699253400000|2023-11-06 06:50:00|1269.89|1260.29|1271.16|1261.56|1271.68|1262.08|1267.49|1257.89|807
1699253700000|2023-11-06 06:55:00|1271.28|1261.68|1271.64|1262.04|1272.07|1262.47|1265.86|1256.26|708
1699254000000|2023-11-06 07:00:00|1271.9|1262.3|1265.97|1256.37|1271.94|1262.34|1263.7|1254.1|809
1699254300000|2023-11-06 07:05:00|1265.95|1256.35|1257.89|1248.29|1266.7|1257.1|1256.01|1246.41|872
1699254600000|2023-11-06 07:10:00|1257.77|1248.17|1255.95|1246.35|1259.9|1250.3|1255.39|1245.79|701
1699254900000|2023-11-06 07:15:00|1256.17|1246.57|1256.4|1246.8|1258.03|1248.43|1254.19|1244.59|648
1699255200000|2023-11-06 07:20:00|1256.35|1246.75|1250.92|1241.32|1256.72|1247.12|1248.49|1238.89|718
1699255500000|2023-11-06 07:25:00|1250.94|1241.34|1248.59|1238.99|1251.5|1241.9|1246.79|1237.19|660
1699255800000|2023-11-06 07:30:00|1248.64|1239.04|1244.66|1235.06|1249.03|1239.43|1244.33|1234.73|682
1699256100000|2023-11-06 07:35:00|1244.63|1235.03|1250.58|1240.98|1250.97|1241.37|1239.6|1230|800
1699256400000|2023-11-06 07:40:00|1250.53|1240.93|1250.01|1240.41|1252.03|1242.43|1247.22|1237.62|717
1699256700000|2023-11-06 07:45:00|1250.02|1240.42|1251.92|1242.32|1253.52|1243.92|1250.02|1240.42|497
1699257000000|2023-11-06 07:50:00|1251.71|1242.11|1245.6|1236|1251.93|1242.33|1243.29|1233.69|665
1699257300000|2023-11-06 07:55:00|1245.55|1235.95|1251.82|1242.22|1252.51|1242.91|1244.32|1234.72|741
1699257600000|2023-11-06 08:00:00|1251.73|1242.13|1249.95|1240.35|1253.24|1243.64|1249.25|1239.65|632
1699257900000|2023-11-06 08:05:00|1249.9|1240.3|1250.68|1241.08|1252.1|1242.5|1246.76|1237.16|688
1699258200000|2023-11-06 08:10:00|1250.75|1241.15|1246.63|1237.03|1251.73|1242.13|1244.89|1235.29|382
1699258500000|2023-11-06 08:15:00|1246.69|1237.09|1242.15|1232.55|1247.13|1237.53|1241.17|1231.57|649
1699258800000|2023-11-06 08:20:00|1242.18|1232.58|1242.65|1233.05|1243.85|1234.25|1241.32|1231.72|547
1699259100000|2023-11-06 08:25:00|1242.6|1233|1244.87|1235.27|1245.44|1235.84|1242.16|1232.56|419
1699259400000|2023-11-06 08:30:00|1244.94|1235.34|1240.84|1231.24|1245.2|1235.6|1239.44|1229.84|603
1699259700000|2023-11-06 08:35:00|1240.87|1231.27|1245.63|1236.03|1248.02|1238.42|1240.34|1230.74|424
1699260000000|2023-11-06 08:40:00|1245.69|1236.09|1243.33|1233.73|1246.34|1236.74|1242.94|1233.34|449
1699260300000|2023-11-06 08:45:00|1243.25|1233.65|1241.55|1231.95|1244.2|1234.6|1240.05|1230.45|379
1699260600000|2023-11-06 08:50:00|1241.4|1231.8|1246.55|1236.95|1246.6|1237|1241.33|1231.73|347
1699260900000|2023-11-06 08:55:00|1246.5|1236.9|1254.61|1245.01|1255.8|1246.2|1245.6|1236|699
1699261200000|2023-11-06 09:00:00|1254.57|1244.97|1252.73|1243.13|1255.33|1245.73|1250.82|1241.22|615
1699261500000|2023-11-06 09:05:00|1252.7|1243.1|1254.28|1244.68|1257.07|1247.47|1252.47|1242.87|621
1699261800000|2023-11-06 09:10:00|1254.15|1244.55|1256.17|1246.57|1258.83|1249.23|1253.74|1244.14|575
1699262100000|2023-11-06 09:15:00|1256.19|1246.59|1256.02|1246.42|1257.72|1248.12|1253.81|1244.21|613
1699262400000|2023-11-06 09:20:00|1255.67|1246.07|1255.9|1246.3|1256.62|1247.02|1251.99|1242.39|587
1699262700000|2023-11-06 09:25:00|1255.8|1246.2|1253.48|1243.88|1256.05|1246.45|1251.7|1242.1|541
1699263000000|2023-11-06 09:30:00|1253.53|1243.93|1255.74|1246.14|1256.02|1246.42|1251.5|1241.9|659
1699263300000|2023-11-06 09:35:00|1255.56|1245.96|1250.75|1241.15|1256.08|1246.48|1248.08|1238.48|639
1699263600000|2023-11-06 09:40:00|1250.85|1241.25|1251.06|1241.46|1252.8|1243.2|1248.6|1239|557
1699263900000|2023-11-06 09:45:00|1251|1241.4|1248.45|1238.85|1252.4|1242.8|1245.28|1235.68|583
1699264200000|2023-11-06 09:50:00|1248.4|1238.8|1251.33|1241.73|1251.7|1242.1|1246.73|1237.13|502
1699264500000|2023-11-06 09:55:00|1251.01|1241.41|1254.63|1245.03|1255.36|1245.76|1248.88|1239.28|569
1699264800000|2023-11-06 10:00:00|1254.6|1245|1252.99|1243.39|1255.35|1245.75|1251.34|1241.74|667
1699265100000|2023-11-06 10:05:00|1252.92|1243.32|1255.69|1246.09|1255.69|1246.09|1251.34|1241.74|244
1699265400000|2023-11-06 10:10:00|1255.71|1246.11|1253.36|1243.76|1257|1247.4|1252.52|1242.92|493
1699265700000|2023-11-06 10:15:00|1253.37|1243.77|1253.08|1243.48|1255.6|1246|1252.31|1242.71|488
1699266000000|2023-11-06 10:20:00|1253.06|1243.46|1251.25|1241.65|1253.9|1244.3|1248.88|1239.28|391
1699266300000|2023-11-06 10:25:00|1251.28|1241.68|1253.3|1243.7|1253.92|1244.32|1251.24|1241.64|396
1699266600000|2023-11-06 10:30:00|1253.32|1243.72|1258.22|1248.62|1258.22|1248.62|1251.78|1242.18|387
1699266900000|2023-11-06 10:35:00|1258.23|1248.63|1258.53|1248.93|1259.89|1250.29|1257.86|1248.26|203
1699267200000|2023-11-06 10:40:00|1258.52|1248.92|1255.82|1246.22|1258.95|1249.35|1254.41|1244.81|281
1699267500000|2023-11-06 10:45:00|1255.81|1246.21|1254.61|1245.01|1257.1|1247.5|1251.01|1241.41|414
1699267800000|2023-11-06 10:50:00|1254.55|1244.95|1265.72|1256.12|1271.49|1261.89|1254.55|1244.95|808
1699268100000|2023-11-06 10:55:00|1265.74|1256.14|1261.97|1252.37|1265.76|1256.16|1261.62|1252.02|638
1699268400000|2023-11-06 11:00:00|1261.94|1252.34|1266.28|1256.68|1267.9|1258.3|1260.62|1251.02|699
1699268700000|2023-11-06 11:05:00|1266.13|1256.53|1262.14|1252.54|1269.01|1259.41|1260.89|1251.29|600
1699269000000|2023-11-06 11:10:00|1262.09|1252.49|1264.83|1255.23|1265.33|1255.73|1260.96|1251.36|640
1699269300000|2023-11-06 11:15:00|1264.84|1255.24|1266.66|1257.06|1267.6|1258|1263.14|1253.54|661
1699269600000|2023-11-06 11:20:00|1266.63|1257.03|1269.43|1259.83|1270.26|1260.66|1265.35|1255.75|471
1699269900000|2023-11-06 11:25:00|1269.44|1259.84|1268.29|1258.69|1272.08|1262.48|1265.89|1256.29|588
1699270200000|2023-11-06 11:30:00|1268.24|1258.64|1266.25|1256.65|1270.14|1260.54|1265.74|1256.14|589
1699270500000|2023-11-06 11:35:00|1266.23|1256.63|1265.65|1256.05|1266.39|1256.79|1263.6|1254|472
1699270800000|2023-11-06 11:40:00|1265.49|1255.89|1262.08|1252.48|1266.45|1256.85|1259.75|1250.15|581
1699271100000|2023-11-06 11:45:00|1262.03|1252.43|1263.58|1253.98|1265.08|1255.48|1261.71|1252.11|499
1699271400000|2023-11-06 11:50:00|1263.6|1254|1260.55|1250.95|1266.62|1257.02|1259.69|1250.09|618
1699271700000|2023-11-06 11:55:00|1260.5|1250.9|1258.26|1248.66|1264.25|1254.65|1258.21|1248.61|391
1699272000000|2023-11-06 12:00:00|1258.45|1248.85|1256.42|1246.82|1260.01|1250.41|1255.86|1246.26|499
1699272300000|2023-11-06 12:05:00|1256.49|1246.89|1257.36|1247.76|1258.73|1249.13|1255.29|1245.69|563
1699272600000|2023-11-06 12:10:00|1257.42|1247.82|1256.88|1247.28|1260.3|1250.7|1255.7|1246.1|527
1699272900000|2023-11-06 12:15:00|1256.93|1247.33|1253.42|1243.82|1257.38|1247.78|1252.93|1243.33|526
1699273200000|2023-11-06 12:20:00|1253.61|1244.01|1254.24|1244.64|1256|1246.4|1252.79|1243.19|456
1699273500000|2023-11-06 12:25:00|1254.27|1244.67|1262.47|1252.87|1262.71|1253.11|1253.27|1243.67|633
1699273800000|2023-11-06 12:30:00|1262.48|1252.88|1264.29|1254.69|1268.35|1258.75|1260.11|1250.51|586
1699274100000|2023-11-06 12:35:00|1264.35|1254.75|1267.91|1258.31|1268.97|1259.37|1264.12|1254.52|557
1699274400000|2023-11-06 12:40:00|1267.78|1258.18|1264.02|1254.42|1268.72|1259.12|1262.76|1253.16|679
1699274700000|2023-11-06 12:45:00|1264.11|1254.51|1261.22|1251.62|1265.48|1255.88|1260.1|1250.5|660
1699275000000|2023-11-06 12:50:00|1261.33|1251.73|1261.1|1251.5|1263.3|1253.7|1260.7|1251.1|638
1699275300000|2023-11-06 12:55:00|1261.15|1251.55|1263.8|1254.2|1264.33|1254.73|1256.78|1247.18|626
1699275600000|2023-11-06 13:00:00|1263.75|1254.15|1265.77|1256.17|1265.79|1256.19|1261.14|1251.54|574
1699275900000|2023-11-06 13:05:00|1265.3|1255.7|1260.73|1251.13|1266.58|1256.98|1257.87|1248.27|609
1699276200000|2023-11-06 13:10:00|1260.83|1251.23|1259.15|1249.55|1265.94|1256.34|1259.12|1249.52|713
1699276500000|2023-11-06 13:15:00|1259.1|1249.5|1253.38|1243.78|1261.71|1252.11|1252.46|1242.86|779
1699276800000|2023-11-06 13:20:00|1253.5|1243.9|1256.22|1246.62|1257.9|1248.3|1251.14|1241.54|851
1699277100000|2023-11-06 13:25:00|1256.24|1246.64|1257.9|1248.3|1258.77|1249.17|1250.66|1241.06|792
1699277400000|2023-11-06 13:30:00|1257.73|1248.13|1258.08|1248.48|1260.15|1250.55|1256.88|1247.28|683
1699277700000|2023-11-06 13:35:00|1258.11|1248.51|1249.47|1239.87|1259.63|1250.03|1249.17|1239.57|673
1699278000000|2023-11-06 13:40:00|1249.62|1240.02|1248.23|1238.63|1253.35|1243.75|1246.54|1236.94|636
1699278300000|2023-11-06 13:45:00|1248.07|1238.47|1248.8|1239.2|1250.38|1240.78|1243.99|1234.39|644
1699278600000|2023-11-06 13:50:00|1248.75|1239.15|1249.84|1240.24|1250.9|1241.3|1248.65|1239.05|640
1699278900000|2023-11-06 13:55:00|1249.99|1240.39|1250.35|1240.75|1251.25|1241.65|1248.83|1239.23|465
1699279200000|2023-11-06 14:00:00|1250.4|1240.8|1256.81|1247.21|1257.5|1247.9|1250.3|1240.7|583
1699279500000|2023-11-06 14:05:00|1256.82|1247.22|1263.67|1254.07|1264.26|1254.66|1255.15|1245.55|760
1699279800000|2023-11-06 14:10:00|1263.88|1254.28|1261.9|1252.3|1268.6|1259|1261.75|1252.15|659
1699280100000|2023-11-06 14:15:00|1261.8|1252.2|1261.15|1251.55|1264.3|1254.7|1260.7|1251.1|534
1699280400000|2023-11-06 14:20:00|1261.13|1251.53|1259.1|1249.5|1261.13|1251.53|1256.53|1246.93|528
1699280700000|2023-11-06 14:25:00|1259.15|1249.55|1266.23|1256.63|1269.8|1260.2|1259.15|1249.55|819
1699281000000|2023-11-06 14:30:00|1266.49|1256.89|1264.37|1254.77|1267.4|1257.8|1259.78|1250.18|730
1699281300000|2023-11-06 14:35:00|1264.43|1254.83|1264.5|1254.9|1266.05|1256.45|1261.73|1252.13|402
1699281600000|2023-11-06 14:40:00|1264.15|1254.55|1266.45|1256.85|1267.1|1257.5|1261.53|1251.93|381
1699281900000|2023-11-06 14:45:00|1266.42|1256.82|1267.72|1258.12|1268.9|1259.3|1263.03|1253.43|659
1699282200000|2023-11-06 14:50:00|1267.62|1258.02|1275.01|1265.41|1277.05|1267.45|1267.52|1257.92|731
1699282500000|2023-11-06 14:55:00|1274.96|1265.36|1276.85|1267.25|1279.26|1269.66|1274.78|1265.18|503
1699282800000|2023-11-06 15:00:00|1276.8|1267.2|1271.75|1262.15|1277.2|1267.6|1270.2|1260.6|588
1699283100000|2023-11-06 15:05:00|1272.15|1262.55|1283.6|1274|1283.65|1274.05|1271.82|1262.22|501
1699283400000|2023-11-06 15:10:00|1283.62|1274.02|1291.35|1281.75|1292|1282.4|1281.95|1272.35|975
1699283700000|2023-11-06 15:15:00|1291.3|1281.7|1282.43|1272.83|1292.55|1282.95|1281.1|1271.5|693
1699284000000|2023-11-06 15:20:00|1282.4|1272.8|1283|1273.4|1287.37|1277.77|1281.98|1272.38|627
1699284300000|2023-11-06 15:25:00|1283.1|1273.5|1278.09|1268.49|1284.55|1274.95|1277.59|1267.99|564
1699284600000|2023-11-06 15:30:00|1278.07|1268.47|1275.05|1265.45|1278.19|1268.59|1273.8|1264.2|433
1699284900000|2023-11-06 15:35:00|1275.06|1265.46|1270.83|1261.23|1275.85|1266.25|1269.52|1259.92|536
1699285200000|2023-11-06 15:40:00|1270.75|1261.15|1273.6|1264|1276.35|1266.75|1270.65|1261.05|562
1699285500000|2023-11-06 15:45:00|1273.61|1264.01|1267.88|1258.28|1273.65|1264.05|1267.85|1258.25|467
1699285800000|2023-11-06 15:50:00|1268.03|1258.43|1270.6|1261|1271.6|1262|1267.97|1258.37|534
1699286100000|2023-11-06 15:55:00|1270.55|1260.95|1270.85|1261.25|1271.25|1261.65|1269.4|1259.8|360
1699286400000|2023-11-06 16:00:00|1270.64|1261.04|1273.86|1264.26|1277.97|1268.37|1265.7|1256.1|693
1699286700000|2023-11-06 16:05:00|1274.71|1265.11|1268.91|1259.31|1275.51|1265.91|1268.91|1259.31|512
1699287000000|2023-11-06 16:10:00|1268.86|1259.26|1261.67|1252.07|1269.15|1259.55|1260.82|1251.22|788
1699287300000|2023-11-06 16:15:00|1261.7|1252.1|1260.84|1251.24|1262.6|1253|1258.7|1249.1|761
1699287600000|2023-11-06 16:20:00|1260.94|1251.34|1261|1251.4|1262.1|1252.5|1255.95|1246.35|584
1699287900000|2023-11-06 16:25:00|1260.95|1251.35|1263.45|1253.85|1266.2|1256.6|1259.38|1249.78|679
1699288200000|2023-11-06 16:30:00|1263.75|1254.15|1261.58|1251.98|1265.5|1255.9|1260.3|1250.7|635
1699288500000|2023-11-06 16:35:00|1261.64|1252.04|1267.1|1257.5|1267.55|1257.95|1261.64|1252.04|613
1699288800000|2023-11-06 16:40:00|1267.05|1257.45|1263.05|1253.45|1268.06|1258.46|1263.05|1253.45|456
1699289100000|2023-11-06 16:45:00|1263|1253.4|1257.5|1247.9|1263.9|1254.3|1256.63|1247.03|497
1699289400000|2023-11-06 16:50:00|1257.45|1247.85|1256.25|1246.65|1258.95|1249.35|1253.51|1243.91|521
1699289700000|2023-11-06 16:55:00|1256.45|1246.85|1254.95|1245.35|1259.1|1249.5|1253.9|1244.3|336
1699290000000|2023-11-06 17:00:00|1254.83|1245.23|1251.3|1241.7|1256.75|1247.15|1251.25|1241.65|509
1699290300000|2023-11-06 17:05:00|1251.35|1241.75|1257.14|1247.54|1258.1|1248.5|1250.55|1240.95|441
1699290600000|2023-11-06 17:10:00|1257.29|1247.69|1257.97|1248.37|1258.85|1249.25|1256.95|1247.35|400
1699290900000|2023-11-06 17:15:00|1258|1248.4|1260.14|1250.54|1262.4|1252.8|1256.85|1247.25|446
1699291200000|2023-11-06 17:20:00|1260.09|1250.49|1256.73|1247.13|1260.23|1250.63|1256.67|1247.07|377
1699291500000|2023-11-06 17:25:00|1256.85|1247.25|1255.4|1245.8|1257.8|1248.2|1253.69|1244.09|393
1699291800000|2023-11-06 17:30:00|1255.45|1245.85|1256.08|1246.48|1259.15|1249.55|1254.6|1245|405
1699292100000|2023-11-06 17:35:00|1256|1246.4|1254.05|1244.45|1257|1247.4|1250.5|1240.9|374
1699292400000|2023-11-06 17:40:00|1254.03|1244.43|1253.25|1243.65|1254.15|1244.55|1250.73|1241.13|403
1699292700000|2023-11-06 17:45:00|1253.3|1243.7|1254.4|1244.8|1254.9|1245.3|1250.92|1241.32|495
1699293000000|2023-11-06 17:50:00|1254.35|1244.75|1254.13|1244.53|1256.18|1246.58|1253.7|1244.1|388
1699293300000|2023-11-06 17:55:00|1253.91|1244.31|1255.03|1245.43|1255.55|1245.95|1253.15|1243.55|273
1699293600000|2023-11-06 18:00:00|1255.23|1245.63|1258.13|1248.53|1259.05|1249.45|1254.67|1245.07|329
1699293900000|2023-11-06 18:05:00|1258.03|1248.43|1260|1250.4|1260.8|1251.2|1257.15|1247.55|370
1699294200000|2023-11-06 18:10:00|1259.97|1250.37|1260.48|1250.88|1260.67|1251.07|1258.65|1249.05|292
1699294500000|2023-11-06 18:15:00|1260.46|1250.86|1265.4|1255.8|1266.84|1257.24|1259.79|1250.19|454
1699294800000|2023-11-06 18:20:00|1265.35|1255.75|1263.36|1253.76|1267.8|1258.2|1262.02|1252.42|642
1699295100000|2023-11-06 18:25:00|1263.44|1253.84|1264.07|1254.47|1266|1256.4|1262|1252.4|646
1699295400000|2023-11-06 18:30:00|1264.21|1254.61|1264.03|1254.43|1266.8|1257.2|1263.7|1254.1|559
1699295700000|2023-11-06 18:35:00|1263.98|1254.38|1264.5|1254.9|1265.54|1255.94|1262.24|1252.64|649
1699296000000|2023-11-06 18:40:00|1264.4|1254.8|1263.05|1253.45|1264.45|1254.85|1260.85|1251.25|561
1699296300000|2023-11-06 18:45:00|1263|1253.4|1271.71|1262.11|1271.77|1262.17|1262.92|1253.32|628
1699296600000|2023-11-06 18:50:00|1271.76|1262.16|1270.65|1261.05|1273.24|1263.64|1269.72|1260.12|829
1699296900000|2023-11-06 18:55:00|1270.39|1260.79|1268.11|1258.51|1271.41|1261.81|1267.87|1258.27|664
1699297200000|2023-11-06 19:00:00|1268.12|1258.52|1266.74|1257.14|1269.21|1259.61|1264.3|1254.7|726
1699297500000|2023-11-06 19:05:00|1266.78|1257.18|1264.44|1254.84|1266.78|1257.18|1263.47|1253.87|585
1699297800000|2023-11-06 19:10:00|1264.48|1254.88|1268.87|1259.27|1269.36|1259.76|1264.06|1254.46|598
1699298100000|2023-11-06 19:15:00|1269.12|1259.52|1269.5|1259.9|1270.1|1260.5|1268.2|1258.6|327
1699298400000|2023-11-06 19:20:00|1269.4|1259.8|1271.15|1261.55|1271.8|1262.2|1268.55|1258.95|308
1699298700000|2023-11-06 19:25:00|1271.29|1261.69|1270.26|1260.66|1272.24|1262.64|1270.16|1260.56|304
1699299000000|2023-11-06 19:30:00|1270.24|1260.64|1274.23|1264.63|1274.33|1264.73|1269.13|1259.53|442
1699299300000|2023-11-06 19:35:00|1274.21|1264.61|1275.55|1265.95|1278.17|1268.57|1273.54|1263.94|535
1699299600000|2023-11-06 19:40:00|1275.64|1266.04|1279.71|1270.11|1280.9|1271.3|1274.86|1265.26|437
1699299900000|2023-11-06 19:45:00|1279.63|1270.03|1282.59|1272.99|1282.59|1272.99|1278.89|1269.29|583
1699300200000|2023-11-06 19:50:00|1282.61|1273.01|1280.4|1270.8|1284.12|1274.52|1280.4|1270.8|696
1699300500000|2023-11-06 19:55:00|1280.64|1271.04|1284.35|1274.75|1284.62|1275.02|1278.82|1269.22|679
1699300800000|2023-11-06 20:00:00|1284.32|1274.72|1278.97|1269.37|1285.21|1275.61|1277.63|1268.03|609
1699301100000|2023-11-06 20:05:00|1278.96|1269.36|1281.25|1271.65|1281.5|1271.9|1276.22|1266.62|627
1699301400000|2023-11-06 20:10:00|1281.28|1271.68|1277.95|1268.35|1283.44|1273.84|1277.95|1268.35|369
1699301700000|2023-11-06 20:15:00|1277.9|1268.3|1279.7|1270.1|1282.15|1272.55|1277.8|1268.2|410
1699302000000|2023-11-06 20:20:00|1279.65|1270.05|1281.32|1271.72|1281.35|1271.75|1278.3|1268.7|403
1699302300000|2023-11-06 20:25:00|1281.33|1271.73|1276.73|1267.13|1282.43|1272.83|1276.11|1266.51|346
1699302600000|2023-11-06 20:30:00|1276.78|1267.18|1281.14|1271.54|1282.1|1272.5|1276.73|1267.13|526
1699302900000|2023-11-06 20:35:00|1280.99|1271.39|1280.1|1270.5|1282.36|1272.76|1280.03|1270.43|373
1699303200000|2023-11-06 20:40:00|1280.15|1270.55|1279.2|1269.6|1280.86|1271.26|1276.86|1267.26|380
1699303500000|2023-11-06 20:45:00|1279.1|1269.5|1286.4|1276.8|1287.61|1278.01|1278.63|1269.03|221
1699303800000|2023-11-06 20:50:00|1286.39|1276.79|1289.43|1279.83|1289.93|1280.33|1286.39|1276.79|571
1699304100000|2023-11-06 20:55:00|1289.37|1279.77|1290.15|1280.55|1290.81|1281.21|1287.8|1278.2|324
1699304400000|2023-11-06 21:00:00|1290.17|1280.57|1285|1275.4|1291.8|1282.2|1284.93|1275.33|449
1699304700000|2023-11-06 21:05:00|1284.91|1275.31|1288.1|1278.5|1290.8|1281.2|1283.85|1274.25|494
1699305000000|2023-11-06 21:10:00|1288.36|1278.76|1290.11|1280.51|1291.56|1281.96|1288.3|1278.7|604
1699305300000|2023-11-06 21:15:00|1290.21|1280.61|1288.5|1278.9|1291.54|1281.94|1288.11|1278.51|386
1699305600000|2023-11-06 21:20:00|1288.49|1278.89|1286.55|1276.95|1288.67|1279.07|1281.77|1272.17|782
1699305900000|2023-11-06 21:25:00|1286.5|1276.9|1286|1276.4|1288.55|1278.95|1285.28|1275.68|598
1699306200000|2023-11-06 21:30:00|1286.05|1276.45|1289.15|1279.55|1289.15|1279.55|1285.04|1275.44|554
1699306500000|2023-11-06 21:35:00|1288.99|1279.39|1292.05|1282.45|1293.5|1283.9|1287.83|1278.23|428
1699306800000|2023-11-06 21:40:00|1291.86|1282.26|1299.25|1289.65|1302.42|1292.82|1291.6|1282|459
1699307100000|2023-11-06 21:45:00|1299.2|1289.6|1295.06|1285.46|1299.45|1289.85|1292.94|1283.34|817
1699307400000|2023-11-06 21:50:00|1295.01|1285.41|1293.2|1283.6|1297.2|1287.6|1292.31|1282.71|768
1699307700000|2023-11-06 21:55:00|1293.23|1283.63|1291.53|1281.93|1293.23|1283.63|1289.66|1280.06|544
1699308000000|2023-11-06 22:00:00|1291.57|1281.97|1288.34|1278.74|1293.85|1284.25|1287.2|1277.6|738
1699308300000|2023-11-06 22:05:00|1288.36|1278.76|1283.46|1273.86|1288.46|1278.86|1282.17|1272.57|733
1699308600000|2023-11-06 22:10:00|1283.42|1273.82|1282.79|1273.19|1283.81|1274.21|1281.74|1272.14|588
1699308900000|2023-11-06 22:15:00|1282.8|1273.2|1287.15|1277.55|1287.74|1278.14|1282.19|1272.59|738
1699309200000|2023-11-06 22:20:00|1287.17|1277.57|1287.85|1278.25|1288.2|1278.6|1287.07|1277.47|460
1699309500000|2023-11-06 22:25:00|1287.74|1278.14|1290.27|1280.67|1290.76|1281.16|1286.81|1277.21|496
1699309800000|2023-11-06 22:30:00|1290.25|1280.65|1295.66|1286.06|1295.66|1286.06|1289.51|1279.91|492
1699310100000|2023-11-06 22:35:00|1297.33|1287.73|1301.72|1292.12|1302.78|1293.18|1297.33|1287.73|873
1699310400000|2023-11-06 22:40:00|1301.75|1292.15|1304.62|1295.02|1305.51|1295.91|1301.62|1292.02|562
1699310700000|2023-11-06 22:45:00|1304.61|1295.01|1317.44|1307.84|1324.42|1314.82|1304.2|1294.6|875
1699311000000|2023-11-06 22:50:00|1317.4|1307.8|1322|1312.4|1324.5|1314.9|1317.29|1307.69|842
1699311300000|2023-11-06 22:55:00|1322.07|1312.47|1320.94|1311.34|1325.79|1316.19|1319.46|1309.86|739
1699311600000|2023-11-06 23:00:00|1321.19|1311.59|1327.39|1317.79|1329.82|1320.22|1321.15|1311.55|838
1699311900000|2023-11-06 23:05:00|1327.4|1317.8|1324.28|1314.68|1328.26|1318.66|1321.05|1311.45|795
1699312200000|2023-11-06 23:10:00|1324.68|1315.08|1319.83|1310.23|1325.99|1316.39|1317.86|1308.26|765
1699312500000|2023-11-06 23:15:00|1319.89|1310.29|1306.45|1296.85|1323.37|1313.77|1305.51|1295.91|959
1699312800000|2023-11-06 23:20:00|1306.65|1297.05|1311.66|1302.06|1315.3|1305.7|1305.24|1295.64|879
1699313100000|2023-11-06 23:25:00|1311.61|1302.01|1312.05|1302.45|1313.68|1304.08|1309.1|1299.5|700
1699313400000|2023-11-06 23:30:00|1311.78|1302.18|1307.4|1297.8|1314.47|1304.87|1307.2|1297.6|597
1699313700000|2023-11-06 23:35:00|1307.53|1297.93|1310.21|1300.61|1310.3|1300.7|1305.55|1295.95|526
1699314000000|2023-11-06 23:40:00|1310.46|1300.86|1306.32|1296.72|1312.03|1302.43|1306.29|1296.69|639
1699314300000|2023-11-06 23:45:00|1306.33|1296.73|1303.9|1294.3|1308.02|1298.42|1301.75|1292.15|636
1699314600000|2023-11-06 23:50:00|1303.76|1294.16|1306.85|1297.25|1308.31|1298.71|1303.27|1293.67|639
1699314900000|2023-11-06 23:55:00|1307|1297.4|1304.16|1294.56|1307.15|1297.55|1302.37|1292.77|510
1699315200000|2023-11-07 00:00:00|1304.15|1294.55|1292.98|1283.38|1304.71|1295.11|1292.82|1283.22|748
1699315500000|2023-11-07 00:05:00|1292.87|1283.27|1291.2|1281.6|1297.64|1288.04|1290.98|1281.38|723
1699315800000|2023-11-07 00:10:00|1291.46|1281.86|1296.42|1286.82|1297.83|1288.23|1291.2|1281.6|822
1699316100000|2023-11-07 00:15:00|1296.28|1286.68|1297.05|1287.45|1300.74|1291.14|1294.3|1284.7|658
1699316400000|2023-11-07 00:20:00|1296.91|1287.31|1295.76|1286.16|1297.92|1288.32|1292.98|1283.38|629
1699316700000|2023-11-07 00:25:00|1295.54|1285.94|1291.98|1282.38|1295.56|1285.96|1289.03|1279.43|764
1699317000000|2023-11-07 00:30:00|1292.18|1282.58|1289.55|1279.95|1295.8|1286.2|1287.02|1277.42|818
1699317300000|2023-11-07 00:35:00|1289.45|1279.85|1287.13|1277.53|1297.32|1287.72|1287.13|1277.53|807
1699317600000|2023-11-07 00:40:00|1287.26|1277.66|1284.14|1274.54|1287.36|1277.76|1278.36|1268.76|778
1699317900000|2023-11-07 00:45:00|1284.09|1274.49|1289.26|1279.66|1290.97|1281.37|1280.23|1270.63|715
1699318200000|2023-11-07 00:50:00|1288.76|1279.16|1286.07|1276.47|1291.48|1281.88|1285.45|1275.85|767
1699318500000|2023-11-07 00:55:00|1285.92|1276.32|1285.39|1275.79|1290.99|1281.39|1283.38|1273.78|522
1699318800000|2023-11-07 01:00:00|1285.35|1275.75|1286.63|1277.03|1288.25|1278.65|1280.9|1271.3|724
1699319100000|2023-11-07 01:05:00|1286.57|1276.97|1291.36|1281.76|1291.43|1281.83|1285.65|1276.05|390
1699319400000|2023-11-07 01:10:00|1291.22|1281.62|1294.23|1284.63|1294.95|1285.35|1290.2|1280.6|443
1699319700000|2023-11-07 01:15:00|1294.78|1285.18|1299.55|1289.95|1303.48|1293.88|1293.9|1284.3|816
1699320000000|2023-11-07 01:20:00|1300.02|1290.42|1290.77|1281.17|1300.02|1290.42|1290.14|1280.54|793
1699320300000|2023-11-07 01:25:00|1290.74|1281.14|1291.74|1282.14|1295.92|1286.32|1285.7|1276.1|723
1699320600000|2023-11-07 01:30:00|1291.78|1282.18|1300.8|1291.2|1301.12|1291.52|1291.07|1281.47|733
1699320900000|2023-11-07 01:35:00|1300.82|1291.22|1295.23|1285.63|1302.93|1293.33|1295.06|1285.46|734
1699321200000|2023-11-07 01:40:00|1295.08|1285.48|1300.92|1291.32|1302.23|1292.63|1294.93|1285.33|826
1699321500000|2023-11-07 01:45:00|1300.95|1291.35|1310.67|1301.07|1311.45|1301.85|1300.57|1290.97|715
1699321800000|2023-11-07 01:50:00|1310.02|1300.42|1309.85|1300.25|1312.13|1302.53|1306.81|1297.21|643
1699322100000|2023-11-07 01:55:00|1310|1300.4|1313|1303.4|1313.8|1304.2|1307.85|1298.25|753
1699322400000|2023-11-07 02:00:00|1313.05|1303.45|1321.38|1311.78|1321.8|1312.2|1311.46|1301.86|667
1699322700000|2023-11-07 02:05:00|1321.75|1312.15|1320.97|1311.37|1322.9|1313.3|1318.42|1308.82|622
1699323000000|2023-11-07 02:10:00|1321|1311.4|1322.45|1312.85|1324.26|1314.66|1318.48|1308.88|662
1699323300000|2023-11-07 02:15:00|1322.75|1313.15|1310.7|1301.1|1323.01|1313.41|1310|1300.4|816
1699323600000|2023-11-07 02:20:00|1310.48|1300.88|1310.9|1301.3|1314.6|1305|1308.07|1298.47|780
1699323900000|2023-11-07 02:25:00|1311.09|1301.49|1308.41|1298.81|1311.19|1301.59|1302.91|1293.31|885
1699324200000|2023-11-07 02:30:00|1308.3|1298.7|1294.85|1285.25|1308.3|1298.7|1294.75|1285.15|835
1699324500000|2023-11-07 02:35:00|1294.95|1285.35|1298.15|1288.55|1298.5|1288.9|1292.15|1282.55|819
1699324800000|2023-11-07 02:40:00|1298.45|1288.85|1296.25|1286.65|1300.75|1291.15|1293.91|1284.31|879
1699325100000|2023-11-07 02:45:00|1296.22|1286.62|1302.2|1292.6|1306.43|1296.83|1294|1284.4|737
1699325400000|2023-11-07 02:50:00|1301.6|1292|1296.82|1287.22|1303.1|1293.5|1294.46|1284.86|727
1699325700000|2023-11-07 02:55:00|1296.86|1287.26|1288.39|1278.79|1299.43|1289.83|1287.64|1278.04|745
1699326000000|2023-11-07 03:00:00|1288.34|1278.74|1295.4|1285.8|1296.6|1287|1279.55|1269.95|722
1699326300000|2023-11-07 03:05:00|1295.48|1285.88|1297.91|1288.31|1299.74|1290.14|1291.59|1281.99|836
1699326600000|2023-11-07 03:10:00|1297.94|1288.34|1306.04|1296.44|1306.06|1296.46|1294.81|1285.21|847
1699326900000|2023-11-07 03:15:00|1305.73|1296.13|1299.79|1290.19|1306.99|1297.39|1298.94|1289.34|854
1699327200000|2023-11-07 03:20:00|1299.75|1290.15|1300.42|1290.82|1300.69|1291.09|1296.05|1286.45|715
1699327500000|2023-11-07 03:25:00|1300.35|1290.75|1294.78|1285.18|1300.35|1290.75|1294.52|1284.92|695
1699327800000|2023-11-07 03:30:00|1294.76|1285.16|1294.05|1284.45|1295.85|1286.25|1289.8|1281.49|783
1699328100000|2023-11-07 03:35:00|1293.84|1284.24|1295.73|1286.13|1297.25|1287.65|1290.9|1281.3|754
1699328400000|2023-11-07 03:40:00|1295.62|1286.02|1299.32|1289.72|1301.02|1291.42|1293.56|1283.96|426
1699328700000|2023-11-07 03:45:00|1299.42|1289.82|1299.96|1290.36|1300.15|1290.55|1295.6|1286|493
1699329000000|2023-11-07 03:50:00|1299.97|1290.37|1297.68|1288.08|1300.85|1291.25|1296.77|1287.17|588
1699329300000|2023-11-07 03:55:00|1297.71|1288.11|1304.89|1295.29|1305.84|1296.24|1296.97|1287.37|461
1699329600000|2023-11-07 04:00:00|1304.9|1295.3|1311.59|1301.99|1312.39|1302.79|1303.79|1294.19|634
1699329900000|2023-11-07 04:05:00|1311.94|1302.34|1307.4|1297.8|1311.94|1302.34|1305.4|1295.8|773
1699330200000|2023-11-07 04:10:00|1307.5|1297.9|1302.16|1292.56|1307.75|1298.15|1300.94|1291.34|691
1699330500000|2023-11-07 04:15:00|1302.01|1292.41|1304.41|1294.81|1306.37|1296.77|1300.75|1291.15|744
1699330800000|2023-11-07 04:20:00|1304.45|1294.85|1300.24|1290.64|1304.5|1294.9|1300.14|1290.54|573
1699331100000|2023-11-07 04:25:00|1300.22|1290.62|1296.76|1287.16|1303.5|1293.9|1296.71|1287.11|646
1699331400000|2023-11-07 04:30:00|1296.45|1286.85|1295.1|1285.5|1299.37|1289.77|1294.5|1284.9|639
1699331700000|2023-11-07 04:35:00|1295.13|1285.53|1293.98|1284.38|1297.4|1287.8|1292.46|1282.86|632
1699332000000|2023-11-07 04:40:00|1293.96|1284.36|1294.38|1284.78|1295.9|1286.3|1292.49|1282.89|770
1699332300000|2023-11-07 04:45:00|1294.4|1284.8|1300.89|1291.29|1301.53|1291.93|1294.05|1284.45|806
1699332600000|2023-11-07 04:50:00|1300.95|1291.35|1305.8|1296.2|1306.79|1297.19|1299.76|1290.16|614
1699332900000|2023-11-07 04:55:00|1305.66|1296.06|1308.5|1298.9|1311.06|1301.46|1304.96|1295.36|640
1699333200000|2023-11-07 05:00:00|1308.17|1298.57|1302.7|1293.1|1309.23|1299.63|1300.93|1291.33|729
1699333500000|2023-11-07 05:05:00|1302.64|1293.04|1301.82|1292.22|1303.35|1293.75|1300.33|1290.73|663
1699333800000|2023-11-07 05:10:00|1301.71|1292.11|1303.07|1293.47|1305.3|1295.7|1300.35|1290.75|488
1699334100000|2023-11-07 05:15:00|1303|1293.4|1309.15|1299.55|1310.79|1301.19|1302.2|1292.6|342
1699334400000|2023-11-07 05:20:00|1309.06|1299.46|1310.33|1300.73|1315.83|1306.23|1308.25|1298.65|632
1699334700000|2023-11-07 05:25:00|1310.28|1300.68|1313.92|1304.32|1315.97|1306.37|1305.2|1295.6|651
1699335000000|2023-11-07 05:30:00|1314.8|1305.2|1315.81|1306.21|1316.8|1307.2|1310.7|1301.1|568
1699335300000|2023-11-07 05:35:00|1315.84|1306.24|1316.98|1307.38|1320.8|1311.2|1313.53|1303.93|749
1699335600000|2023-11-07 05:40:00|1316.88|1307.28|1319.11|1309.51|1320.31|1310.71|1316.24|1306.64|895
1699335900000|2023-11-07 05:45:00|1319.12|1309.52|1316.5|1306.9|1320.3|1310.7|1315.35|1305.75|480
1699336200000|2023-11-07 05:50:00|1316.42|1306.82|1318.21|1308.61|1320.3|1310.7|1316.2|1306.6|380
1699336500000|2023-11-07 05:55:00|1318.28|1308.68|1315.91|1306.31|1320.8|1311.2|1314.27|1304.67|398
1699336800000|2023-11-07 06:00:00|1316.18|1306.58|1320.92|1311.32|1321.47|1311.87|1312.54|1302.94|423
1699337100000|2023-11-07 06:05:00|1320.93|1311.33|1312.29|1302.69|1320.97|1311.37|1311.39|1301.79|392
1699337400000|2023-11-07 06:10:00|1312.3|1302.7|1313.31|1303.71|1314.12|1304.52|1310.2|1300.6|401
1699337700000|2023-11-07 06:15:00|1313.05|1303.45|1313.4|1303.8|1316.8|1307.2|1311.15|1301.55|475
1699338000000|2023-11-07 06:20:00|1313.41|1303.81|1313.21|1303.61|1315.78|1306.18|1311.4|1301.8|413
1699338300000|2023-11-07 06:25:00|1313.56|1303.96|1310.5|1300.9|1313.83|1304.23|1307.21|1297.61|356
1699338600000|2023-11-07 06:30:00|1310.51|1300.91|1310.97|1301.37|1312.83|1303.23|1308.05|1298.45|420
1699338900000|2023-11-07 06:35:00|1311.25|1301.65|1307.02|1297.42|1312.14|1302.54|1307.01|1297.41|373
1699339200000|2023-11-07 06:40:00|1307.03|1297.43|1308.28|1298.68|1310.8|1301.2|1307|1297.4|200
1699339500000|2023-11-07 06:45:00|1308.25|1298.65|1316.35|1306.75|1320.8|1311.2|1308.15|1298.55|476
1699339800000|2023-11-07 06:50:00|1316.11|1306.51|1316.21|1306.61|1317.98|1308.38|1313.98|1304.38|485
1699340100000|2023-11-07 06:55:00|1316.4|1306.8|1313.49|1303.89|1318.8|1309.2|1313.35|1303.75|444
1699340400000|2023-11-07 07:00:00|1313.99|1304.39|1322.15|1312.55|1327.8|1318.2|1313.35|1303.75|470
1699340700000|2023-11-07 07:05:00|1322.2|1312.6|1326.3|1316.7|1326.8|1317.2|1318.85|1309.25|548
1699341000000|2023-11-07 07:10:00|1326.8|1317.2|1329.1|1319.5|1330.3|1320.7|1323.52|1313.92|513
1699341300000|2023-11-07 07:15:00|1329.11|1319.51|1332.7|1323.1|1338.8|1329.2|1324.05|1314.45|649
1699341600000|2023-11-07 07:20:00|1332.71|1323.11|1320.85|1311.25|1335.3|1325.7|1320.8|1311.2|637
1699341900000|2023-11-07 07:25:00|1320.96|1311.36|1320.91|1311.31|1324.38|1314.78|1320.2|1310.6|532
1699342200000|2023-11-07 07:30:00|1320.79|1311.19|1316.33|1306.73|1321.59|1311.99|1314.24|1304.64|722
1699342500000|2023-11-07 07:35:00|1316.45|1306.85|1314.83|1305.23|1317.8|1308.2|1314.54|1304.94|598
1699342800000|2023-11-07 07:40:00|1314.8|1305.2|1318.23|1308.63|1318.51|1308.91|1314.53|1304.93|660
1699343100000|2023-11-07 07:45:00|1318.18|1308.58|1323.5|1313.9|1324.8|1315.2|1306.1|1296.5|562
1699343400000|2023-11-07 07:50:00|1323.11|1313.51|1314.11|1304.51|1323.32|1313.72|1312.36|1302.76|621
1699343700000|2023-11-07 07:55:00|1314.14|1304.54|1313.3|1303.7|1318.95|1309.35|1313.3|1303.7|536
1699344000000|2023-11-07 08:00:00|1313.41|1303.81|1310.67|1301.07|1315.02|1305.42|1309.6|1300|497
1699344300000|2023-11-07 08:05:00|1310.92|1301.32|1315.29|1305.69|1318.35|1308.75|1308.75|1299.15|553
1699344600000|2023-11-07 08:10:00|1315.35|1305.75|1318.82|1309.22|1319.8|1310.2|1314.34|1304.74|495
1699344900000|2023-11-07 08:15:00|1318.78|1309.18|1316.87|1307.27|1319.99|1310.39|1316.05|1306.45|518
1699345200000|2023-11-07 08:20:00|1316.91|1307.31|1315.21|1305.61|1319.17|1309.57|1314.43|1304.83|359
1699345500000|2023-11-07 08:25:00|1315.28|1305.68|1305.85|1296.25|1318.25|1308.65|1302.37|1292.77|533
1699345800000|2023-11-07 08:30:00|1306.34|1296.74|1303.94|1294.34|1310.08|1300.48|1303.85|1294.25|573
1699346100000|2023-11-07 08:35:00|1303.98|1294.38|1300.89|1291.29|1305.31|1295.71|1298.95|1289.35|578
1699346400000|2023-11-07 08:40:00|1301.03|1291.43|1301.97|1292.37|1303.95|1294.35|1299.53|1289.93|581
1699346700000|2023-11-07 08:45:00|1302.06|1292.46|1302.74|1293.14|1306.16|1296.56|1301.1|1291.5|355
1699347000000|2023-11-07 08:50:00|1302.79|1293.19|1301.52|1291.92|1303.08|1293.48|1299.4|1289.8|420
1699347300000|2023-11-07 08:55:00|1301.54|1291.94|1302.38|1292.78|1304.14|1294.54|1300.49|1290.89|277
1699347600000|2023-11-07 09:00:00|1302.43|1292.83|1301.1|1291.5|1306.16|1296.56|1301.1|1291.5|474
1699347900000|2023-11-07 09:05:00|1300.88|1291.28|1298.4|1288.8|1302.12|1292.52|1298.05|1288.45|498
1699348200000|2023-11-07 09:10:00|1298.45|1288.85|1295.84|1286.24|1301.28|1291.68|1295.3|1285.7|411
1699348500000|2023-11-07 09:15:00|1296.19|1286.59|1303.7|1294.1|1305.8|1296.2|1295.3|1285.7|358
1699348800000|2023-11-07 09:20:00|1303.5|1293.9|1306.46|1296.86|1307.84|1298.24|1301.33|1291.73|385
1699349100000|2023-11-07 09:25:00|1306.48|1296.88|1305.25|1295.65|1308.8|1299.2|1304.15|1294.55|390
1699349400000|2023-11-07 09:30:00|1305.29|1295.69|1292.47|1282.87|1305.29|1295.69|1291.6|1282|505
1699349700000|2023-11-07 09:35:00|1292.64|1283.04|1285.13|1275.53|1292.64|1283.04|1285.1|1275.5|676
1699350000000|2023-11-07 09:40:00|1285.19|1275.59|1288.05|1278.45|1292.97|1283.37|1278.8|1269.2|720
1699350300000|2023-11-07 09:45:00|1288.1|1278.5|1296.06|1286.46|1297.07|1287.47|1288.1|1278.5|618
1699350600000|2023-11-07 09:50:00|1296.2|1286.6|1291.38|1281.78|1297.8|1288.2|1291.38|1281.78|403
1699350900000|2023-11-07 09:55:00|1291.43|1281.83|1282.83|1273.23|1293.39|1283.79|1282.2|1272.6|456
1699351200000|2023-11-07 10:00:00|1282.84|1273.24|1282.9|1273.3|1287.8|1278.2|1276.46|1266.86|557
1699351500000|2023-11-07 10:05:00|1282.95|1273.35|1280.02|1270.42|1283.05|1273.45|1278.45|1268.85|580
1699351800000|2023-11-07 10:10:00|1280.52|1270.92|1281.9|1272.3|1281.98|1272.38|1269.25|1259.65|523
1699352100000|2023-11-07 10:15:00|1281.65|1272.05|1285.09|1275.49|1285.8|1276.2|1281.56|1271.96|368
1699352400000|2023-11-07 10:20:00|1284.93|1275.33|1279|1269.4|1286.8|1277.2|1275.89|1266.29|473
1699352700000|2023-11-07 10:25:00|1279.23|1269.63|1284.59|1274.99|1285.02|1275.42|1277.54|1267.94|386
1699353000000|2023-11-07 10:30:00|1284.64|1275.04|1286.8|1277.2|1286.8|1277.2|1282.45|1272.85|368
1699353300000|2023-11-07 10:35:00|1287.24|1277.64|1286.16|1276.56|1289.09|1279.49|1282.45|1272.85|344
1699353600000|2023-11-07 10:40:00|1286.22|1276.62|1282.17|1272.57|1286.98|1277.38|1281.43|1271.83|331
1699353900000|2023-11-07 10:45:00|1282.04|1272.44|1284.08|1274.48|1284.28|1274.68|1277.88|1268.28|520
1699354200000|2023-11-07 10:50:00|1283.95|1274.35|1282.8|1273.2|1284.16|1274.56|1276.9|1267.3|493
1699354500000|2023-11-07 10:55:00|1282.1|1272.5|1281.06|1271.46|1282.8|1273.2|1280.11|1270.51|379
1699354800000|2023-11-07 11:00:00|1280.99|1271.39|1283.3|1273.7|1288.8|1279.2|1277.29|1267.69|342
1699355100000|2023-11-07 11:05:00|1283.2|1273.6|1285.55|1275.95|1288.62|1279.02|1282.3|1272.7|349
1699355400000|2023-11-07 11:10:00|1285.63|1276.03|1289.14|1279.54|1290.01|1280.41|1284.2|1274.6|302
1699355700000|2023-11-07 11:15:00|1289.17|1279.57|1292.25|1282.65|1292.88|1283.28|1287|1277.4|277
1699356000000|2023-11-07 11:20:00|1292.13|1282.53|1290.95|1281.35|1293.07|1283.47|1288.83|1279.23|386
1699356300000|2023-11-07 11:25:00|1291.01|1281.41|1291.17|1281.57|1293.6|1284|1290.36|1280.76|350
1699356600000|2023-11-07 11:30:00|1291.18|1281.58|1292.15|1282.55|1292.21|1282.61|1287.9|1278.3|344
1699356900000|2023-11-07 11:35:00|1292.19|1282.59|1286.19|1276.59|1292.19|1282.59|1285.96|1276.36|332
1699357200000|2023-11-07 11:40:00|1286.29|1276.69|1288.25|1278.65|1288.5|1278.9|1284.15|1274.55|293
1699357500000|2023-11-07 11:45:00|1288.3|1278.7|1287.3|1277.7|1289.4|1279.8|1286.85|1277.25|211
1699357800000|2023-11-07 11:50:00|1287.13|1277.53|1287.04|1277.44|1288.15|1278.55|1284.64|1275.04|318
1699358100000|2023-11-07 11:55:00|1287|1277.4|1285.92|1276.32|1287.12|1277.52|1285.09|1275.49|292
1699358400000|2023-11-07 12:00:00|1285.97|1276.37|1289.7|1280.1|1290.95|1281.35|1285.52|1275.92|436
1699358700000|2023-11-07 12:05:00|1289.65|1280.05|1278.48|1268.88|1289.65|1280.05|1278.43|1268.83|584
1699359000000|2023-11-07 12:10:00|1278.43|1268.83|1282.6|1273|1283.05|1273.45|1273.91|1264.31|771
1699359300000|2023-11-07 12:15:00|1282.75|1273.15|1295.69|1286.09|1296.04|1286.44|1279.53|1269.93|703
1699359600000|2023-11-07 12:20:00|1295.51|1285.91|1296.31|1286.71|1297.97|1288.37|1293.01|1283.41|725
1699359900000|2023-11-07 12:25:00|1296.36|1286.76|1290.94|1281.34|1297.72|1288.12|1290.68|1281.08|663
1699360200000|2023-11-07 12:30:00|1290.97|1281.37|1293.37|1283.77|1294.48|1284.88|1290.5|1280.9|618
1699360500000|2023-11-07 12:35:00|1293.38|1283.78|1290.89|1281.29|1293.99|1284.39|1289.22|1279.62|521
1699360800000|2023-11-07 12:40:00|1290.94|1281.34|1288.75|1279.15|1292.68|1283.08|1288.5|1278.9|598
1699361100000|2023-11-07 12:45:00|1288.9|1279.3|1288.1|1278.5|1289.79|1280.19|1286.73|1277.13|476
1699361400000|2023-11-07 12:50:00|1288.09|1278.49|1286.87|1277.27|1289.18|1279.58|1284.06|1274.46|517
1699361700000|2023-11-07 12:55:00|1286.82|1277.22|1285.33|1275.73|1288|1278.4|1285.12|1275.52|484
1699362000000|2023-11-07 13:00:00|1285.28|1275.68|1285.17|1275.57|1286.26|1276.66|1282.13|1272.53|597
1699362300000|2023-11-07 13:05:00|1285.25|1275.65|1286.21|1276.61|1286.97|1277.37|1282.96|1273.36|531
1699362600000|2023-11-07 13:10:00|1286.05|1276.45|1286.35|1276.75|1287.8|1278.2|1285.17|1275.57|280
1699362900000|2023-11-07 13:15:00|1286.41|1276.81|1292.31|1282.71|1292.65|1283.05|1286.19|1276.59|313
1699363200000|2023-11-07 13:20:00|1292.35|1282.75|1291.15|1281.55|1295.26|1285.66|1290.22|1280.62|507
1699363500000|2023-11-07 13:25:00|1291.16|1281.56|1284.86|1275.26|1292.46|1282.86|1284.35|1274.75|574
1699363800000|2023-11-07 13:30:00|1284.76|1275.16|1281.5|1271.9|1285.8|1276.2|1279.27|1269.67|552
1699364100000|2023-11-07 13:35:00|1281.55|1271.95|1276.4|1266.8|1281.64|1272.04|1273.65|1264.05|551
1699364400000|2023-11-07 13:40:00|1276.28|1266.68|1278.25|1268.65|1279.95|1270.35|1274.19|1264.59|683
1699364700000|2023-11-07 13:45:00|1278.3|1268.7|1279.5|1269.9|1280.8|1271.2|1277.24|1267.64|300
1699365000000|2023-11-07 13:50:00|1279.51|1269.91|1276.01|1266.41|1280.08|1270.48|1274.42|1264.82|568
1699365300000|2023-11-07 13:55:00|1276.02|1266.42|1280.91|1271.31|1280.96|1271.36|1275.87|1266.27|365
1699365600000|2023-11-07 14:00:00|1280.92|1271.32|1287.8|1278.2|1293.42|1283.82|1280.1|1270.5|734
1699365900000|2023-11-07 14:05:00|1287.88|1278.28|1295.07|1285.47|1295.8|1286.2|1286.05|1276.45|587
1699366200000|2023-11-07 14:10:00|1294.87|1285.27|1292.18|1282.58|1297.36|1287.76|1291.2|1281.6|705
1699366500000|2023-11-07 14:15:00|1292.07|1282.47|1293.62|1284.02|1295.25|1285.65|1291.13|1281.53|636
1699366800000|2023-11-07 14:20:00|1293.75|1284.15|1296.81|1287.21|1296.93|1287.33|1292.85|1283.25|587
1699367100000|2023-11-07 14:25:00|1296.56|1286.96|1294.75|1285.15|1298.52|1288.92|1294.51|1284.91|612
1699367400000|2023-11-07 14:30:00|1294.86|1285.26|1291.46|1281.86|1296.75|1287.15|1290.6|1281|649
1699367700000|2023-11-07 14:35:00|1291.4|1281.8|1288.75|1279.15|1292.09|1282.49|1287.13|1277.53|461
1699368000000|2023-11-07 14:40:00|1288.7|1279.1|1296.6|1287|1297.33|1287.73|1287.83|1278.23|540
1699368300000|2023-11-07 14:45:00|1296.55|1286.95|1295.42|1285.82|1301.86|1292.26|1295.14|1285.54|831
1699368600000|2023-11-07 14:50:00|1295.45|1285.85|1291.51|1281.91|1296.57|1286.97|1291.21|1281.61|598
1699368900000|2023-11-07 14:55:00|1291.46|1281.86|1293.28|1283.68|1296.71|1287.11|1290.35|1280.75|756
1699369200000|2023-11-07 15:00:00|1293.31|1283.71|1289.69|1280.09|1294.3|1284.7|1289.41|1279.81|559
1699369500000|2023-11-07 15:05:00|1289.74|1280.14|1287.04|1277.44|1290.91|1281.31|1286.43|1276.83|347
1699369800000|2023-11-07 15:10:00|1286.89|1277.29|1289|1279.4|1291.5|1281.9|1286.84|1277.24|410
1699370100000|2023-11-07 15:15:00|1289.05|1279.45|1286.8|1277.2|1293.18|1283.58|1286.8|1277.2|529
1699370400000|2023-11-07 15:20:00|1287.15|1277.55|1283.35|1273.75|1288.4|1278.8|1280.44|1270.84|436
1699370700000|2023-11-07 15:25:00|1283.3|1273.7|1282.4|1272.8|1286.55|1276.95|1282.4|1272.8|440
1699371000000|2023-11-07 15:30:00|1282.35|1272.75|1271.85|1262.25|1282.85|1273.25|1270.77|1261.17|644
1699371300000|2023-11-07 15:35:00|1271.83|1262.23|1273.85|1264.25|1273.95|1264.35|1260.88|1251.28|603
1699371600000|2023-11-07 15:40:00|1273.76|1264.16|1269.75|1260.15|1274.6|1265|1269.65|1260.05|274
1699371900000|2023-11-07 15:45:00|1269.6|1260|1273.7|1264.1|1275.65|1266.05|1267.3|1257.7|502
1699372200000|2023-11-07 15:50:00|1273.65|1264.05|1275.45|1265.85|1278.27|1268.67|1272.33|1262.73|693
1699372500000|2023-11-07 15:55:00|1275.4|1265.8|1275.3|1265.7|1278.13|1268.53|1272.95|1263.35|485
1699372800000|2023-11-07 16:00:00|1275.8|1266.2|1280.96|1271.36|1282|1272.4|1271.7|1262.1|558
1699373100000|2023-11-07 16:05:00|1280.98|1271.38|1277.94|1268.34|1282.4|1272.8|1276.11|1266.51|694
1699373400000|2023-11-07 16:10:00|1277.99|1268.39|1281.41|1271.81|1281.94|1272.34|1276.43|1266.83|641
1699373700000|2023-11-07 16:15:00|1281.49|1271.89|1279.68|1270.08|1283.73|1274.13|1279.2|1269.6|496
1699374000000|2023-11-07 16:20:00|1279.79|1270.19|1284.18|1274.58|1286.41|1276.81|1279|1269.4|649
1699374300000|2023-11-07 16:25:00|1284.12|1274.52|1290.6|1281|1290.88|1281.28|1283.91|1274.31|591
1699374600000|2023-11-07 16:30:00|1290.65|1281.05|1292.56|1282.96|1293.02|1283.42|1288.88|1279.28|491
1699374900000|2023-11-07 16:35:00|1291.91|1282.31|1288.1|1278.5|1293.05|1283.45|1286.32|1276.72|676
1699375200000|2023-11-07 16:40:00|1288.19|1278.59|1285.3|1275.7|1289.5|1279.9|1284.96|1275.36|549
1699375500000|2023-11-07 16:45:00|1285.22|1275.62|1281.58|1271.98|1291.4|1281.8|1281.33|1271.73|724
1699375800000|2023-11-07 16:50:00|1281.76|1272.16|1279.4|1269.8|1287.03|1277.43|1277.77|1268.17|695
1699376100000|2023-11-07 16:55:00|1279.5|1269.9|1277.57|1267.97|1279.7|1270.1|1274.13|1264.53|488
1699376400000|2023-11-07 17:00:00|1277.64|1268.04|1264.6|1255|1280.62|1271.02|1264.05|1254.45|842
1699376700000|2023-11-07 17:05:00|1264.5|1254.9|1261.55|1251.95|1266.53|1256.93|1259.52|1249.92|895
1699377000000|2023-11-07 17:10:00|1261.58|1251.98|1272.97|1263.37|1275.8|1266.2|1260.89|1251.29|761
1699377300000|2023-11-07 17:15:00|1272.98|1263.38|1282.95|1273.35|1283.4|1273.8|1270.95|1261.35|669
1699377600000|2023-11-07 17:20:00|1283.15|1273.55|1285.19|1275.59|1286.68|1277.08|1281.62|1272.02|620
1699377900000|2023-11-07 17:25:00|1285.2|1275.6|1282.02|1272.42|1285.86|1276.26|1280.83|1271.23|721
1699378200000|2023-11-07 17:30:00|1282.1|1272.5|1281.94|1272.34|1283.96|1274.36|1278.5|1268.9|711
1699378500000|2023-11-07 17:35:00|1281.95|1272.35|1281.05|1271.45|1281.95|1272.35|1275.25|1265.65|617
1699378800000|2023-11-07 17:40:00|1281.06|1271.46|1285.8|1276.2|1286.88|1277.28|1281.06|1271.46|447
1699379100000|2023-11-07 17:45:00|1285.73|1276.13|1286.42|1276.82|1288.19|1278.59|1284.69|1275.09|603
1699379400000|2023-11-07 17:50:00|1286.37|1276.77|1289.07|1279.47|1290.75|1281.15|1286.19|1276.59|483
1699379700000|2023-11-07 17:55:00|1289.78|1280.18|1294.1|1284.5|1295.2|1285.6|1288.8|1279.2|733
1699380000000|2023-11-07 18:00:00|1294.2|1284.6|1306.28|1296.68|1307.11|1297.51|1293.99|1284.39|749
1699380300000|2023-11-07 18:05:00|1305.96|1296.36|1306.76|1297.16|1312.97|1303.37|1300.92|1291.32|899
1699380600000|2023-11-07 18:10:00|1306.69|1297.09|1310.79|1301.19|1314.65|1305.05|1303.46|1293.86|903
1699380900000|2023-11-07 18:15:00|1310.45|1300.85|1311.49|1301.89|1316.56|1306.96|1308.76|1299.16|927
1699381200000|2023-11-07 18:20:00|1311.1|1301.5|1315.62|1306.02|1318.3|1308.7|1310.74|1301.14|828
1699381500000|2023-11-07 18:25:00|1315.67|1306.07|1315|1305.4|1318.59|1308.99|1313.94|1304.34|736
1699381800000|2023-11-07 18:30:00|1315.01|1305.41|1308.58|1298.98|1320.67|1311.07|1306.02|1296.42|947
1699382100000|2023-11-07 18:35:00|1309.02|1299.42|1312.68|1303.08|1313.26|1303.66|1308.53|1298.93|750
1699382400000|2023-11-07 18:40:00|1312.71|1303.11|1316.23|1306.63|1317.02|1307.42|1311.01|1301.41|716
1699382700000|2023-11-07 18:45:00|1316.26|1306.66|1324.4|1314.8|1324.8|1315.2|1316.17|1306.57|765
1699383000000|2023-11-07 18:50:00|1324.43|1314.83|1324.67|1315.07|1328.8|1319.2|1320.94|1311.34|913
1699383300000|2023-11-07 18:55:00|1324.71|1315.11|1322.73|1313.13|1327.47|1317.87|1321.41|1311.81|829
1699383600000|2023-11-07 19:00:00|1322.78|1313.18|1316.81|1307.21|1324.98|1315.38|1316.38|1306.78|742
1699383900000|2023-11-07 19:05:00|1316.76|1307.16|1324.41|1314.81|1324.8|1315.2|1316.46|1306.86|663
1699384200000|2023-11-07 19:10:00|1324.36|1314.76|1324.39|1314.79|1326.74|1317.14|1323.44|1313.84|570
1699384500000|2023-11-07 19:15:00|1324.42|1314.82|1319.89|1310.29|1325.25|1315.65|1317.4|1307.8|682
1699384800000|2023-11-07 19:20:00|1319.92|1310.32|1317.62|1308.02|1320.83|1311.23|1317.07|1307.47|690
1699385100000|2023-11-07 19:25:00|1317.59|1307.99|1315.29|1305.69|1318.16|1308.56|1313.4|1303.8|626
1699385400000|2023-11-07 19:30:00|1315.21|1305.61|1316.74|1307.14|1316.89|1307.29|1310.2|1300.6|727
1699385700000|2023-11-07 19:35:00|1316.43|1306.83|1317.72|1308.12|1320.57|1310.97|1315.91|1306.31|537
1699386000000|2023-11-07 19:40:00|1317.68|1308.08|1316.25|1306.65|1318.52|1308.92|1315.29|1305.69|670
1699386300000|2023-11-07 19:45:00|1316.12|1306.52|1310.57|1300.97|1316.12|1306.52|1310.45|1300.85|673
1699386600000|2023-11-07 19:50:00|1310.67|1301.07|1312.58|1302.98|1314.08|1304.48|1310.52|1300.92|677
1699386900000|2023-11-07 19:55:00|1312.57|1302.97|1312.33|1302.73|1314.24|1304.64|1310.16|1300.56|628
1699387200000|2023-11-07 20:00:00|1312.28|1302.68|1319.8|1310.2|1319.86|1310.26|1312.28|1302.68|698
1699387500000|2023-11-07 20:05:00|1318.98|1309.38|1312.85|1303.25|1319.43|1309.83|1312.33|1302.73|662
1699387800000|2023-11-07 20:10:00|1312.8|1303.2|1312.4|1302.8|1313.69|1304.09|1308.91|1299.31|828
1699388100000|2023-11-07 20:15:00|1312.41|1302.81|1310.33|1300.73|1312.96|1303.36|1310.14|1300.54|606
1699388400000|2023-11-07 20:20:00|1310.48|1300.88|1313.6|1304|1314.98|1305.38|1310.37|1300.77|415
1699388700000|2023-11-07 20:25:00|1313.61|1304.01|1314.62|1305.02|1315.15|1305.55|1311.02|1301.42|536
1699389000000|2023-11-07 20:30:00|1314.41|1304.81|1315.79|1306.19|1316.79|1307.19|1312.88|1303.28|398
1699389300000|2023-11-07 20:35:00|1315.97|1306.37|1320.82|1311.22|1322.56|1312.96|1315.64|1306.04|550
1699389600000|2023-11-07 20:40:00|1320.69|1311.09|1320.43|1310.83|1323.34|1313.74|1319.88|1310.28|490
1699389900000|2023-11-07 20:45:00|1320.38|1310.78|1324.25|1314.65|1327.82|1318.22|1320.32|1310.72|777
1699390200000|2023-11-07 20:50:00|1324.29|1314.69|1328.29|1318.69|1328.57|1318.97|1323.75|1314.15|917
1699390500000|2023-11-07 20:55:00|1328.31|1318.71|1322.83|1313.23|1329.2|1319.6|1321|1311.4|888
1699390800000|2023-11-07 21:00:00|1322.66|1313.06|1319.99|1310.39|1323.43|1313.83|1317.51|1307.91|787
1699391100000|2023-11-07 21:05:00|1320|1310.4|1315.96|1306.36|1320.41|1310.81|1315.2|1305.6|625
1699391400000|2023-11-07 21:10:00|1315.97|1306.37|1312.15|1302.55|1317.06|1307.46|1311.3|1301.7|418
1699391700000|2023-11-07 21:15:00|1312.12|1302.52|1316.08|1306.48|1319.3|1309.7|1310.23|1300.63|794
1699392000000|2023-11-07 21:20:00|1316.33|1306.73|1317.21|1307.61|1319.1|1309.5|1316.09|1306.49|635
1699392300000|2023-11-07 21:25:00|1317.24|1307.64|1317.21|1307.61|1319.23|1309.63|1316.9|1307.3|576
1699392600000|2023-11-07 21:30:00|1317.19|1307.59|1317.23|1307.63|1317.65|1308.05|1312.4|1302.8|382
1699392900000|2023-11-07 21:35:00|1317.24|1307.64|1320.2|1310.6|1320.25|1310.65|1316.39|1306.79|287
1699393200000|2023-11-07 21:40:00|1320.17|1310.57|1321.1|1311.5|1323.8|1314.2|1319.73|1310.13|558
1699393500000|2023-11-07 21:45:00|1321.15|1311.55|1316.69|1307.09|1322.3|1312.7|1314.84|1305.24|481
1699393800000|2023-11-07 21:50:00|1316.56|1306.96|1326.21|1316.61|1327.89|1318.29|1315.8|1306.2|633
1699394100000|2023-11-07 21:55:00|1326.14|1316.54|1326.06|1316.46|1331.17|1321.57|1323.01|1313.41|747
1699394400000|2023-11-07 22:00:00|1326.19|1316.59|1318.47|1308.87|1326.56|1316.96|1318.03|1308.43|892
1699394700000|2023-11-07 22:05:00|1318.46|1308.86|1318.88|1309.28|1321.49|1311.89|1318.03|1308.43|826
1699395000000|2023-11-07 22:10:00|1318.98|1309.38|1316|1306.4|1319.69|1310.09|1313.73|1304.13|897
1699395300000|2023-11-07 22:15:00|1315.96|1306.36|1311.8|1302.2|1316.31|1306.71|1310.28|1300.68|865
1699395600000|2023-11-07 22:20:00|1311.72|1302.12|1315.54|1305.94|1315.77|1306.17|1310.1|1300.5|825
1699395900000|2023-11-07 22:25:00|1315.48|1305.88|1318.4|1308.8|1318.55|1308.95|1314.73|1305.13|630
1699396200000|2023-11-07 22:30:00|1318.48|1308.88|1314.15|1304.55|1320.37|1310.77|1313.83|1304.23|709
1699396500000|2023-11-07 22:35:00|1314.3|1304.7|1307.63|1298.03|1314.6|1305|1306.04|1296.44|769
1699396800000|2023-11-07 22:40:00|1307.65|1298.05|1309.56|1299.96|1309.65|1300.05|1306.37|1296.77|433
1699397100000|2023-11-07 22:45:00|1309.48|1299.88|1308.64|1299.04|1309.53|1299.93|1306.9|1297.3|355
1699397400000|2023-11-07 22:50:00|1308.71|1299.11|1312.16|1302.56|1321.66|1312.06|1308.71|1299.11|484
1699397700000|2023-11-07 22:55:00|1312.14|1302.54|1305.15|1295.55|1312.16|1302.56|1304.7|1295.1|541
1699398000000|2023-11-07 23:00:00|1305.25|1295.65|1307.3|1297.7|1307.85|1298.25|1305.15|1295.55|258
1699398300000|2023-11-07 23:05:00|1307.6|1298|1310.07|1300.47|1310.85|1301.25|1305.65|1296.05|318
1699398600000|2023-11-07 23:10:00|1310.12|1300.52|1310.4|1300.8|1312.85|1303.25|1309.2|1299.6|361
1699398900000|2023-11-07 23:15:00|1310.9|1301.3|1311.85|1302.25|1313.35|1303.75|1310.47|1300.87|243
1699399200000|2023-11-07 23:20:00|1311.7|1302.1|1307|1297.4|1312.45|1302.85|1306.85|1297.25|266
1699399500000|2023-11-07 23:25:00|1307.05|1297.45|1307.8|1298.2|1312.94|1303.34|1306.27|1296.67|482
1699399800000|2023-11-07 23:30:00|1308|1298.4|1308.1|1298.5|1308.7|1299.1|1306.55|1296.95|283
1699400100000|2023-11-07 23:35:00|1308.05|1298.45|1307.25|1297.65|1309.42|1299.82|1306.3|1296.7|364
1699400400000|2023-11-07 23:40:00|1307.2|1297.6|1310.16|1300.56|1311.86|1302.26|1305.85|1296.25|476
1699400700000|2023-11-07 23:45:00|1310.17|1300.57|1308.22|1298.62|1310.4|1300.8|1307.49|1297.89|244
1699401000000|2023-11-07 23:50:00|1307.72|1298.12|1310.76|1301.16|1311.5|1301.9|1306.57|1296.97|343
1699401300000|2023-11-07 23:55:00|1310.73|1301.13|1310.74|1301.14|1315.56|1305.96|1310.54|1300.94|524
1699401600000|2023-11-08 00:00:00|1310.62|1301.02|1305.85|1296.25|1315.42|1305.82|1305.85|1296.25|641
1699401900000|2023-11-08 00:05:00|1305.73|1296.13|1309.48|1299.88|1314.46|1304.86|1305.6|1296|598
1699402200000|2023-11-08 00:10:00|1309.4|1299.8|1308.15|1298.55|1309.91|1300.31|1305.7|1296.1|435
1699402500000|2023-11-08 00:15:00|1308.2|1298.6|1304.47|1294.87|1311.2|1301.6|1304.3|1294.7|379
1699402800000|2023-11-08 00:20:00|1304.46|1294.86|1305.9|1296.3|1311.42|1301.82|1304.3|1294.7|418
1699403100000|2023-11-08 00:25:00|1306|1296.4|1304.18|1294.58|1306.05|1296.45|1302.34|1292.74|470
1699403400000|2023-11-08 00:30:00|1303.88|1294.28|1299.75|1290.15|1309.36|1299.76|1297.74|1288.14|610
1699403700000|2023-11-08 00:35:00|1300.15|1290.55|1295.74|1286.14|1301.1|1291.5|1290.08|1280.48|488
1699404000000|2023-11-08 00:40:00|1295.84|1286.24|1299.38|1289.78|1300.35|1290.75|1294.75|1285.15|409
1699404300000|2023-11-08 00:45:00|1299.4|1289.8|1299.1|1289.5|1303.5|1293.9|1298.85|1289.25|486
1699404600000|2023-11-08 00:50:00|1299.15|1289.55|1301.45|1291.85|1302.45|1292.85|1297.7|1288.1|446
1699404900000|2023-11-08 00:55:00|1301.26|1291.66|1302.5|1292.9|1302.65|1293.05|1299.88|1290.28|260
1699405200000|2023-11-08 01:00:00|1302.45|1292.85|1301.45|1291.85|1305.39|1295.79|1301.45|1291.85|476
1699405500000|2023-11-08 01:05:00|1301.48|1291.88|1298.9|1289.3|1301.9|1292.3|1296.15|1286.55|295
1699405800000|2023-11-08 01:10:00|1298.97|1289.37|1299.37|1289.77|1300.22|1290.62|1296.71|1287.11|404
1699406100000|2023-11-08 01:15:00|1299.38|1289.78|1297.5|1287.9|1300.3|1290.7|1296.39|1286.79|396
1699406400000|2023-11-08 01:20:00|1297.48|1287.88|1304.35|1294.75|1304.88|1295.28|1297.4|1287.8|647
1699406700000|2023-11-08 01:25:00|1304.27|1294.67|1308.5|1298.9|1308.5|1298.9|1304.14|1294.54|381
1699407000000|2023-11-08 01:30:00|1308.29|1298.69|1309.57|1299.97|1310.29|1300.69|1306.6|1297|552
1699407300000|2023-11-08 01:35:00|1309.6|1300|1311.48|1301.88|1313.72|1304.12|1309.05|1299.45|528
1699407600000|2023-11-08 01:40:00|1311.49|1301.89|1307.74|1298.14|1311.84|1302.24|1307.35|1297.75|480
1699407900000|2023-11-08 01:45:00|1307.66|1298.06|1307.35|1297.75|1312.73|1303.13|1306.5|1296.9|656
1699408200000|2023-11-08 01:50:00|1307.3|1297.7|1306.13|1296.53|1309|1299.4|1306.03|1296.43|403
1699408500000|2023-11-08 01:55:00|1306.23|1296.63|1306.61|1297.01|1311.95|1302.35|1305.93|1296.33|449
1699408800000|2023-11-08 02:00:00|1306.58|1296.98|1309.63|1300.03|1309.69|1300.09|1304.65|1295.05|336
1699409100000|2023-11-08 02:05:00|1309.69|1300.09|1314.82|1305.22|1314.87|1305.27|1308.59|1298.99|537
1699409400000|2023-11-08 02:10:00|1315.11|1305.51|1315.9|1306.3|1317.58|1307.98|1314.42|1304.82|460
1699409700000|2023-11-08 02:15:00|1315.89|1306.29|1318.91|1309.31|1321.81|1312.21|1315.75|1306.15|470
1699410000000|2023-11-08 02:20:00|1318.89|1309.29|1323.38|1313.78|1324.69|1315.09|1317.9|1308.3|708
1699410300000|2023-11-08 02:25:00|1323.31|1313.71|1327.01|1317.41|1327.42|1317.82|1322.27|1312.67|689
1699410600000|2023-11-08 02:30:00|1326.96|1317.36|1348.27|1338.67|1348.3|1338.7|1324.85|1315.25|861
1699410900000|2023-11-08 02:35:00|1347.8|1338.2|1334.97|1325.37|1348.6|1339|1334.89|1325.29|810
1699411200000|2023-11-08 02:40:00|1334.94|1325.34|1334.5|1324.9|1341.3|1331.7|1330.91|1321.31|608
1699411500000|2023-11-08 02:45:00|1335|1325.4|1334.53|1324.93|1341.42|1331.82|1333|1323.4|634
1699411800000|2023-11-08 02:50:00|1334.58|1324.98|1334.7|1325.1|1338.37|1328.77|1333.61|1324.01|512
1699412100000|2023-11-08 02:55:00|1334.55|1324.95|1332.09|1322.49|1335|1325.4|1331.78|1322.18|420
1699412400000|2023-11-08 03:00:00|1332.24|1322.64|1334.24|1324.64|1338.93|1329.33|1331.93|1322.33|547
1699412700000|2023-11-08 03:05:00|1334.49|1324.89|1329.6|1320|1336.57|1326.97|1324.01|1314.41|642
1699413000000|2023-11-08 03:10:00|1329.85|1320.25|1324.15|1314.55|1330.39|1320.79|1322.28|1312.68|428
1699413300000|2023-11-08 03:15:00|1323.8|1314.2|1327|1317.4|1327.9|1318.3|1323.4|1313.8|464
1699413600000|2023-11-08 03:20:00|1326.85|1317.25|1326.45|1316.85|1329.05|1319.45|1325.65|1316.05|259
1699413900000|2023-11-08 03:25:00|1326.4|1316.8|1328.81|1319.21|1329.57|1319.97|1325.55|1315.95|389
1699414200000|2023-11-08 03:30:00|1328.84|1319.24|1331.66|1322.06|1332.86|1323.26|1326.75|1317.15|649
1699414500000|2023-11-08 03:35:00|1331.45|1321.85|1328|1318.4|1332.05|1322.45|1325.9|1316.3|363
1699414800000|2023-11-08 03:40:00|1327.87|1318.27|1329.53|1319.93|1331.08|1321.48|1326.15|1316.55|443
1699415100000|2023-11-08 03:45:00|1329.48|1319.88|1326.4|1316.8|1330.47|1320.87|1325.28|1315.68|362
1699415400000|2023-11-08 03:50:00|1326.41|1316.81|1327.83|1318.23|1328.94|1319.34|1325.33|1315.73|338
1699415700000|2023-11-08 03:55:00|1327.91|1318.31|1330.85|1321.25|1331.5|1321.9|1326.9|1317.3|269
1699416000000|2023-11-08 04:00:00|1331|1321.4|1334.45|1324.85|1336.14|1326.54|1328.98|1319.38|568
1699416300000|2023-11-08 04:05:00|1334.35|1324.75|1333.67|1324.07|1335.45|1325.85|1332.41|1322.81|352
1699416600000|2023-11-08 04:10:00|1333.62|1324.02|1335.35|1325.75|1336.11|1326.51|1332.82|1323.22|157
1699416900000|2023-11-08 04:15:00|1335.55|1325.95|1335.97|1326.37|1336.52|1326.92|1333.65|1324.05|152
1699417200000|2023-11-08 04:20:00|1336.07|1326.47|1336.33|1326.73|1338|1328.4|1335.45|1325.85|192
1699417500000|2023-11-08 04:25:00|1336.27|1326.67|1335.81|1326.21|1337.34|1327.74|1335.01|1325.41|146
1699417800000|2023-11-08 04:30:00|1336.21|1326.61|1337.25|1327.65|1338.01|1328.41|1336.11|1326.51|268
1699418100000|2023-11-08 04:35:00|1336.9|1327.3|1343.29|1333.69|1345|1335.4|1336.9|1327.3|441
1699418400000|2023-11-08 04:40:00|1343.27|1333.67|1341.95|1332.35|1344.05|1334.45|1341.15|1331.55|316
1699418700000|2023-11-08 04:45:00|1341.88|1332.28|1340.4|1330.8|1343.4|1333.8|1339.9|1330.3|135
1699419000000|2023-11-08 04:50:00|1340.55|1330.95|1347.85|1338.25|1348.55|1338.95|1339.9|1330.3|399
1699419300000|2023-11-08 04:55:00|1347.8|1338.2|1348.88|1339.28|1351.05|1341.45|1346.45|1336.85|404
1699419600000|2023-11-08 05:00:00|1348.61|1339.01|1346.85|1337.25|1349.23|1339.63|1345.55|1335.95|257
1699419900000|2023-11-08 05:05:00|1346.9|1337.3|1345.8|1336.2|1347.1|1337.5|1345|1335.4|103
1699420200000|2023-11-08 05:10:00|1345.75|1336.15|1352.67|1343.07|1353.65|1344.05|1345.2|1335.6|398
1699420500000|2023-11-08 05:15:00|1352.72|1343.12|1348.16|1338.56|1352.92|1343.32|1346.43|1336.83|478
1699420800000|2023-11-08 05:20:00|1348.11|1338.51|1349.52|1339.92|1350.64|1341.04|1344.85|1335.25|562
1699421100000|2023-11-08 05:25:00|1349.84|1340.24|1353.25|1343.65|1353.6|1344|1348.99|1339.39|628
1699421400000|2023-11-08 05:30:00|1353.2|1343.6|1352.03|1342.43|1353.4|1343.8|1348.19|1338.59|495
1699421700000|2023-11-08 05:35:00|1352.05|1342.45|1348.03|1338.43|1353.7|1344.1|1347.81|1338.21|457
1699422000000|2023-11-08 05:40:00|1348.11|1338.51|1351.5|1341.9|1352.08|1342.48|1347.93|1338.33|482
1699422300000|2023-11-08 05:45:00|1351.2|1341.6|1345.84|1336.24|1352.65|1343.05|1345.1|1335.5|333
1699422600000|2023-11-08 05:50:00|1345.63|1336.03|1347.45|1337.85|1348.9|1339.3|1345.61|1336.01|419
1699422900000|2023-11-08 05:55:00|1347.35|1337.75|1351.3|1341.7|1351.3|1341.7|1345.6|1336|396
1699423200000|2023-11-08 06:00:00|1351.15|1341.55|1351.6|1342|1353.9|1344.3|1351.05|1341.45|531
1699423500000|2023-11-08 06:05:00|1351.55|1341.95|1351.05|1341.45|1356.5|1346.9|1351.05|1341.45|333
1699423800000|2023-11-08 06:10:00|1350.8|1341.2|1343.88|1334.28|1351.35|1341.75|1343.64|1334.04|332
1699424100000|2023-11-08 06:15:00|1343.65|1334.05|1342.93|1333.33|1345.09|1335.49|1340.88|1331.28|574
1699424400000|2023-11-08 06:20:00|1342.9|1333.3|1347.11|1337.51|1347.3|1337.7|1342.78|1333.18|472
1699424700000|2023-11-08 06:25:00|1347.12|1337.52|1350.63|1341.03|1351.07|1341.47|1347.12|1337.52|491
1699425000000|2023-11-08 06:30:00|1350.54|1340.94|1352.56|1342.96|1354.6|1345|1350.18|1340.58|564
1699425300000|2023-11-08 06:35:00|1352.29|1342.69|1352.58|1342.98|1354.39|1344.79|1351.09|1341.49|449
1699425600000|2023-11-08 06:40:00|1352.65|1343.05|1358.3|1348.7|1358.45|1348.85|1351.9|1342.3|608
1699425900000|2023-11-08 06:45:00|1358.8|1349.2|1364.7|1355.1|1367.8|1358.2|1357.8|1348.2|164
1699426200000|2023-11-08 06:50:00|1364.4|1354.8|1362.92|1353.32|1364.8|1355.2|1360.58|1350.98|461
1699426500000|2023-11-08 06:55:00|1362.94|1353.34|1356.89|1347.29|1363.02|1353.42|1356.89|1347.29|295
1699426800000|2023-11-08 07:00:00|1356.61|1347.01|1355.35|1345.75|1357.04|1347.44|1354.1|1344.5|473
1699427100000|2023-11-08 07:05:00|1355.25|1345.65|1353.6|1344|1356.13|1346.53|1352.85|1343.25|271
1699427400000|2023-11-08 07:10:00|1353.73|1344.13|1353.53|1343.93|1354.7|1345.1|1353.18|1343.58|238
1699427700000|2023-11-08 07:15:00|1353.4|1343.8|1350.69|1341.09|1353.88|1344.28|1350.3|1340.7|303
1699428000000|2023-11-08 07:20:00|1350.53|1340.93|1354.91|1345.31|1356.06|1346.46|1350.44|1340.84|543
1699428300000|2023-11-08 07:25:00|1354.92|1345.32|1355.48|1345.88|1356.22|1346.62|1353.83|1344.23|444
1699428600000|2023-11-08 07:30:00|1355.45|1345.85|1358.55|1348.95|1360.27|1350.67|1355.44|1345.84|479
1699428900000|2023-11-08 07:35:00|1358.44|1348.84|1351.58|1341.98|1358.44|1348.84|1351.2|1341.6|623
1699429200000|2023-11-08 07:40:00|1351.57|1341.97|1352.97|1343.37|1355.87|1346.27|1351.1|1341.5|501
1699429500000|2023-11-08 07:45:00|1353.01|1343.41|1349.8|1340.2|1354.78|1345.18|1349.68|1340.08|388
1699429800000|2023-11-08 07:50:00|1350.15|1340.55|1350.05|1340.45|1352.98|1343.38|1348|1338.4|408
1699430100000|2023-11-08 07:55:00|1350|1340.4|1349.85|1340.25|1350.87|1341.27|1348.33|1338.73|519
1699430400000|2023-11-08 08:00:00|1349.84|1340.24|1348|1338.4|1352.2|1342.6|1347.73|1338.13|546
1699430700000|2023-11-08 08:05:00|1348.1|1338.5|1354.71|1345.11|1354.76|1345.16|1346.1|1336.5|345
1699431000000|2023-11-08 08:10:00|1354.65|1345.05|1359.17|1349.57|1360.01|1350.41|1353.9|1344.3|523
1699431300000|2023-11-08 08:15:00|1359.18|1349.58|1361.3|1351.7|1364.8|1355.2|1359.17|1349.57|567
1699431600000|2023-11-08 08:20:00|1361.2|1351.6|1363.54|1353.94|1363.79|1354.19|1359.68|1350.08|449
1699431900000|2023-11-08 08:25:00|1363.47|1353.87|1357.06|1347.46|1363.47|1353.87|1356.19|1346.59|580
1699432200000|2023-11-08 08:30:00|1357.05|1347.45|1356.76|1347.16|1357.7|1348.1|1355.35|1345.75|607
1699432500000|2023-11-08 08:35:00|1356.75|1347.15|1353.3|1343.7|1357.24|1347.64|1353.18|1343.58|430
1699432800000|2023-11-08 08:40:00|1353.15|1343.55|1352|1342.4|1354.75|1345.15|1351.45|1341.85|245
1699433100000|2023-11-08 08:45:00|1351.98|1342.38|1352.74|1343.14|1355|1345.4|1351.28|1341.68|359
1699433400000|2023-11-08 08:50:00|1352.81|1343.21|1353.89|1344.29|1355.65|1346.05|1349.46|1339.86|412
1699433700000|2023-11-08 08:55:00|1354.2|1344.6|1352|1342.4|1357.2|1347.6|1351|1341.4|550
1699434000000|2023-11-08 09:00:00|1352.05|1342.45|1353.21|1343.61|1355.15|1345.55|1351.06|1341.46|419
1699434300000|2023-11-08 09:05:00|1353.06|1343.46|1355.4|1345.8|1356.6|1347|1353.01|1343.41|317
1699434600000|2023-11-08 09:10:00|1355.32|1345.72|1359.4|1349.8|1360.56|1350.96|1354.43|1344.83|322
1699434900000|2023-11-08 09:15:00|1359.2|1349.6|1355.95|1346.35|1360.2|1350.6|1355.5|1345.9|429
1699435200000|2023-11-08 09:20:00|1356|1346.4|1357.85|1348.25|1358.95|1349.35|1354|1344.4|353
1699435500000|2023-11-08 09:25:00|1357.75|1348.15|1356.75|1347.15|1357.9|1348.3|1355.05|1345.45|309
1699435800000|2023-11-08 09:30:00|1356.7|1347.1|1355.5|1345.9|1359.2|1349.6|1354.9|1345.3|266
1699436100000|2023-11-08 09:35:00|1355.56|1345.96|1355.15|1345.55|1356.9|1347.3|1355|1345.4|161
1699436400000|2023-11-08 09:40:00|1355.1|1345.5|1355.6|1346|1357.6|1348|1354.5|1344.9|244
1699436700000|2023-11-08 09:45:00|1355.55|1345.95|1349.25|1339.65|1355.55|1345.95|1348|1338.4|335
1699437000000|2023-11-08 09:50:00|1349.6|1340|1351.8|1342.2|1353.9|1344.3|1349.22|1339.62|313
1699437300000|2023-11-08 09:55:00|1351.85|1342.25|1350.7|1341.1|1354|1344.4|1350.69|1341.09|183
1699437600000|2023-11-08 10:00:00|1350.45|1340.85|1350.85|1341.25|1352.55|1342.95|1350.25|1340.65|213
1699437900000|2023-11-08 10:05:00|1350.8|1341.2|1351.85|1342.25|1352.5|1342.9|1350.55|1340.95|215
1699438200000|2023-11-08 10:10:00|1351.88|1342.28|1355.3|1345.7|1356.14|1346.54|1350.75|1341.15|242
1699438500000|2023-11-08 10:15:00|1355.25|1345.65|1359.8|1350.2|1360.83|1351.23|1353.32|1343.72|323
1699438800000|2023-11-08 10:20:00|1360.06|1350.46|1359.74|1350.14|1360.35|1350.75|1357.82|1348.22|451
1699439100000|2023-11-08 10:25:00|1359.8|1350.2|1358.9|1349.3|1360.76|1351.16|1357.03|1347.43|429
1699439400000|2023-11-08 10:30:00|1358.55|1348.95|1357.01|1347.41|1361.25|1351.65|1355.08|1345.48|476
1699439700000|2023-11-08 10:35:00|1357.06|1347.46|1356.44|1346.84|1358.16|1348.56|1354.15|1344.55|432
1699440000000|2023-11-08 10:40:00|1356.04|1346.44|1359.17|1349.57|1359.9|1350.3|1356.04|1346.44|375
1699440300000|2023-11-08 10:45:00|1359.15|1349.55|1363.86|1354.26|1364.55|1354.95|1358.93|1349.33|394
1699440600000|2023-11-08 10:50:00|1363.61|1354.01|1365.11|1355.51|1365.59|1355.99|1359.09|1349.49|559
1699440900000|2023-11-08 10:55:00|1365.08|1355.48|1368.55|1358.95|1375.16|1365.56|1364.05|1354.45|689
1699441200000|2023-11-08 11:00:00|1368.85|1359.25|1364.56|1354.96|1370.35|1360.75|1363.6|1354|375
1699441500000|2023-11-08 11:05:00|1364.33|1354.73|1363.82|1354.22|1365.31|1355.71|1363.47|1353.87|296
1699441800000|2023-11-08 11:10:00|1364.07|1354.47|1358.76|1349.16|1364.53|1354.93|1358.63|1349.03|404
1699442100000|2023-11-08 11:15:00|1358.63|1349.03|1356.5|1346.9|1359.1|1349.5|1355.52|1345.92|184
1699442400000|2023-11-08 11:20:00|1356.75|1347.15|1355.29|1345.69|1357.09|1347.49|1354.89|1345.29|143
1699442700000|2023-11-08 11:25:00|1355.44|1345.84|1354.6|1345|1357.44|1347.84|1354.33|1344.73|304
1699443000000|2023-11-08 11:30:00|1354.62|1345.02|1355.3|1345.7|1356.6|1347|1352.84|1343.24|507
1699443300000|2023-11-08 11:35:00|1355.27|1345.67|1353.64|1344.04|1355.85|1346.25|1353.53|1343.93|469
1699443600000|2023-11-08 11:40:00|1354.13|1344.53|1356.77|1347.17|1356.85|1347.25|1353.39|1343.79|326
1699443900000|2023-11-08 11:45:00|1356.85|1347.25|1362.07|1352.47|1362.73|1353.13|1356.79|1347.19|554
1699444200000|2023-11-08 11:50:00|1362.08|1352.48|1360.66|1351.06|1363.78|1354.18|1359.8|1350.2|500
1699444500000|2023-11-08 11:55:00|1361.05|1351.45|1361.46|1351.86|1363|1353.4|1360.55|1350.95|540
1699444800000|2023-11-08 12:00:00|1361.38|1351.78|1362.9|1353.3|1363.08|1353.48|1358.85|1349.25|543
1699445100000|2023-11-08 12:05:00|1362.85|1353.25|1363.03|1353.43|1364.45|1354.85|1361.52|1351.92|470
1699445400000|2023-11-08 12:10:00|1363.08|1353.48|1364.24|1354.64|1367.15|1357.55|1363.03|1353.43|476
1699445700000|2023-11-08 12:15:00|1364.19|1354.59|1369|1359.4|1370.65|1361.05|1364.19|1354.59|623
1699446000000|2023-11-08 12:20:00|1368.94|1359.34|1365.3|1355.7|1373.05|1363.45|1365.18|1355.58|650
1699446300000|2023-11-08 12:25:00|1365.64|1356.04|1366.07|1356.47|1368.93|1359.33|1365|1355.4|645
1699446600000|2023-11-08 12:30:00|1366|1356.4|1365.82|1356.22|1367.03|1357.43|1365.17|1355.57|477
1699446900000|2023-11-08 12:35:00|1366|1356.4|1365.39|1355.79|1366.75|1357.15|1363.25|1353.65|378
1699447200000|2023-11-08 12:40:00|1365.36|1355.76|1370.96|1361.36|1371.08|1361.48|1365.12|1355.52|655
1699447500000|2023-11-08 12:45:00|1370.91|1361.31|1369.95|1360.35|1371.09|1361.49|1369.12|1359.52|639
1699447800000|2023-11-08 12:50:00|1370.15|1360.55|1373.34|1363.74|1373.72|1364.12|1370.05|1360.45|495
1699448100000|2023-11-08 12:55:00|1373.37|1363.77|1371.18|1361.58|1374.51|1364.91|1370.93|1361.33|558
1699448400000|2023-11-08 13:00:00|1371.03|1361.43|1373.39|1363.79|1373.85|1364.25|1369.1|1359.5|442
1699448700000|2023-11-08 13:05:00|1373.37|1363.77|1374.86|1365.26|1380.2|1370.6|1370.62|1361.02|643
1699449000000|2023-11-08 13:10:00|1375.06|1365.46|1368.85|1359.25|1375.98|1366.38|1368.05|1358.45|480
1699449300000|2023-11-08 13:15:00|1368.9|1359.3|1366.33|1356.73|1369.07|1359.47|1362.64|1353.04|317
1699449600000|2023-11-08 13:20:00|1366.3|1356.7|1365.74|1356.14|1366.83|1357.23|1364.03|1354.43|373
1699449900000|2023-11-08 13:25:00|1365.72|1356.12|1370.72|1361.12|1371.68|1362.08|1364.57|1354.97|561
1699450200000|2023-11-08 13:30:00|1370.78|1361.18|1386.76|1377.16|1387.8|1378.2|1369.75|1360.15|713
1699450500000|2023-11-08 13:35:00|1386.42|1376.82|1383.43|1373.83|1386.52|1376.92|1379.06|1369.46|717
1699450800000|2023-11-08 13:40:00|1383.32|1373.72|1378.99|1369.39|1387.15|1377.55|1378.19|1368.59|335
1699451100000|2023-11-08 13:45:00|1379.04|1369.44|1382.97|1373.37|1384.95|1375.35|1378.56|1368.96|432
1699451400000|2023-11-08 13:50:00|1382.92|1373.32|1387.4|1377.8|1388.67|1379.07|1381.8|1372.2|466
1699451700000|2023-11-08 13:55:00|1387.35|1377.75|1387.97|1378.37|1391.92|1382.32|1387|1377.4|585
1699452000000|2023-11-08 14:00:00|1387.94|1378.34|1387.74|1378.14|1393|1383.4|1386.8|1377.2|616
1699452300000|2023-11-08 14:05:00|1387.8|1378.2|1393.3|1383.7|1393.3|1383.7|1387.8|1378.2|459
1699452600000|2023-11-08 14:10:00|1392.8|1383.2|1399.71|1390.11|1402.9|1393.3|1392.8|1383.2|808
1699452900000|2023-11-08 14:15:00|1399.45|1389.85|1395.03|1385.43|1402.36|1392.76|1392.7|1383.1|750
1699453200000|2023-11-08 14:20:00|1394.53|1384.93|1393.03|1383.43|1394.58|1384.98|1389.56|1379.96|444
1699453500000|2023-11-08 14:25:00|1393.01|1383.41|1393.76|1384.16|1395.15|1385.55|1392.81|1383.21|424
1699453800000|2023-11-08 14:30:00|1393.73|1384.13|1399.67|1390.07|1402.37|1392.77|1392.01|1382.41|615
1699454100000|2023-11-08 14:35:00|1399.68|1390.08|1395.01|1385.41|1401.94|1392.34|1393.8|1384.2|742
1699454400000|2023-11-08 14:40:00|1394.96|1385.36|1394.45|1384.85|1395.11|1385.51|1388.5|1378.9|359
1699454700000|2023-11-08 14:45:00|1394.9|1385.3|1387.39|1377.79|1394.9|1385.3|1386.32|1376.72|337
1699455000000|2023-11-08 14:50:00|1387.29|1377.69|1386.59|1376.99|1387.69|1378.09|1384.66|1375.06|139
1699455300000|2023-11-08 14:55:00|1387.04|1377.44|1384.6|1375|1387.42|1377.82|1384.6|1375|10
1699455600000|2023-11-08 15:00:00|1385.95|1376.35|1378.96|1369.36|1386.45|1376.85|1378.91|1369.31|58
1699455900000|2023-11-08 15:05:00|1380.41|1370.81|1382.45|1372.85|1383.95|1374.35|1379.05|1369.45|154
1699456200000|2023-11-08 15:10:00|1382.75|1373.15|1378.31|1368.71|1383.38|1373.78|1377.58|1367.98|329
1699456500000|2023-11-08 15:15:00|1378.41|1368.81|1378.45|1368.85|1381.65|1372.05|1377.71|1368.11|285
1699456800000|2023-11-08 15:20:00|1378.5|1368.9|1374.77|1365.17|1378.68|1369.08|1374.04|1364.44|147
1699457100000|2023-11-08 15:25:00|1374.62|1365.02|1375.62|1366.02|1375.62|1366.02|1373.32|1363.72|53
1699457400000|2023-11-08 15:30:00|1375.32|1365.72|1378.4|1368.8|1378.4|1368.8|1374.62|1365.02|58
1699457700000|2023-11-08 15:35:00|1375|1365.4|1374.8|1365.2|1378.55|1368.95|1374.4|1364.8|189
1699458000000|2023-11-08 15:40:00|1374|1364.4|1374.99|1365.39|1375.23|1365.63|1373.82|1364.22|46
1699458300000|2023-11-08 15:45:00|1375.49|1365.89|1376.59|1366.99|1377.09|1367.49|1375.09|1365.49|17
1699458600000|2023-11-08 15:50:00|1377.09|1367.49|1377.99|1368.39|1378.59|1368.99|1377.02|1367.42|38
1699458900000|2023-11-08 15:55:00|1377.96|1368.36|1377.73|1368.13|1380.2|1370.6|1376.91|1367.31|157
1699459200000|2023-11-08 16:00:00|1377.72|1368.12|1383.3|1373.7|1384|1374.4|1376.75|1367.15|195
1699459500000|2023-11-08 16:05:00|1383.95|1374.35|1389.05|1379.45|1390.1|1380.5|1382.6|1373|117
1699459800000|2023-11-08 16:10:00|1389.1|1379.5|1391.35|1381.75|1391.85|1382.25|1388.05|1378.45|182
1699460100000|2023-11-08 16:15:00|1392.4|1382.8|1401.45|1391.85|1401.6|1392|1392.35|1382.75|201
1699460400000|2023-11-08 16:20:00|1401.48|1391.88|1399.51|1389.91|1403.6|1394|1399.41|1389.81|270
1699460700000|2023-11-08 16:25:00|1399.01|1389.41|1402.2|1392.6|1403.71|1394.11|1395.81|1386.21|268
1699461000000|2023-11-08 16:30:00|1402.35|1392.75|1399.45|1389.85|1405.23|1395.63|1398.95|1389.35|290
1699461300000|2023-11-08 16:35:00|1399.7|1390.1|1398.3|1388.7|1400.95|1391.35|1397.77|1388.17|94
1699461600000|2023-11-08 16:40:00|1398.2|1388.6|1399.65|1390.05|1400.65|1391.05|1396.75|1387.15|105
1699461900000|2023-11-08 16:45:00|1399.3|1389.7|1401.15|1391.55|1401.53|1391.93|1399.15|1389.55|163
1699462200000|2023-11-08 16:50:00|1401.1|1391.5|1404.47|1394.87|1405.26|1395.66|1401.05|1391.45|145
1699462500000|2023-11-08 16:55:00|1404.57|1394.97|1404.79|1395.19|1404.87|1395.27|1403.27|1393.67|91
1699462800000|2023-11-08 17:00:00|1404.72|1395.12|1403.23|1393.63|1405.17|1395.57|1403.21|1393.61|146
1699463100000|2023-11-08 17:05:00|1403.16|1393.56|1400.25|1390.65|1403.73|1394.13|1400.25|1390.65|65
1699463400000|2023-11-08 17:10:00|1400.15|1390.55|1399.55|1389.95|1401.25|1391.65|1399.3|1389.7|74
1699463700000|2023-11-08 17:15:00|1399.8|1390.2|1401.3|1391.7|1401.77|1392.17|1399.7|1390.1|207
1699464000000|2023-11-08 17:20:00|1400.8|1391.2|1400.3|1390.7|1400.8|1391.2|1399.03|1389.43|9
1699464300000|2023-11-08 17:25:00|1399.3|1389.7|1398.8|1389.2|1399.3|1389.7|1398.8|1389.2|7
1699464600000|2023-11-08 17:30:00|1396.82|1387.22|1398.02|1388.42|1399.52|1389.92|1394.85|1385.25|116
1699464900000|2023-11-08 17:35:00|1397.67|1388.07|1394.24|1384.64|1397.67|1388.07|1392.76|1383.16|122
1699465200000|2023-11-08 17:40:00|1394.21|1384.61|1395.76|1386.16|1396.31|1386.71|1393.86|1384.26|209
1699465500000|2023-11-08 17:45:00|1395.26|1385.66|1395.76|1386.16|1395.76|1386.16|1395.26|1385.66|19
1699465800000|2023-11-08 17:50:00|1395.26|1385.66|1396.59|1386.99|1396.59|1386.99|1394.71|1385.11|112
1699466100000|2023-11-08 17:55:00|1396.66|1387.06|1395.76|1386.16|1397.76|1388.16|1394.81|1385.21|113
1699466400000|2023-11-08 18:00:00|1395.26|1385.66|1400.11|1390.51|1400.31|1390.71|1394.76|1385.16|107
1699466700000|2023-11-08 18:05:00|1400.21|1390.61|1413.27|1403.67|1422.05|1412.45|1400.11|1390.51|780
1699467000000|2023-11-08 18:10:00|1413.45|1403.85|1411.17|1401.57|1417.3|1407.7|1410.81|1401.21|442
1699467300000|2023-11-08 18:15:00|1410.67|1401.07|1410.67|1401.07|1413.6|1404|1410.33|1400.73|288
1699467600000|2023-11-08 18:20:00|1411.17|1401.57|1416.63|1407.03|1418.35|1408.75|1411.17|1401.57|184
1699467900000|2023-11-08 18:25:00|1416.56|1406.96|1419.09|1409.49|1420.08|1410.48|1416.56|1406.96|309
1699468200000|2023-11-08 18:30:00|1419.14|1409.54|1421.4|1411.8|1422.72|1413.12|1418.56|1408.96|224
1699468500000|2023-11-08 18:35:00|1423.78|1414.18|1431.72|1422.12|1433.79|1424.19|1420.5|1410.9|431
1699468800000|2023-11-08 18:40:00|1431.35|1421.75|1433.84|1424.24|1434.52|1424.92|1429.84|1420.24|749
1699469100000|2023-11-08 18:45:00|1433.38|1423.78|1446.85|1437.25|1449.45|1439.85|1431.45|1421.85|180
1699469400000|2023-11-08 18:50:00|1447.3|1437.7|1441.4|1431.8|1448.6|1439|1436.35|1426.75|351
1699469700000|2023-11-08 18:55:00|1442.3|1432.7|1440.08|1430.48|1444.92|1435.32|1438.72|1429.12|133
1699470000000|2023-11-08 19:00:00|1441.65|1432.05|1446.8|1437.2|1446.8|1437.2|1438.45|1428.85|96
1699470300000|2023-11-08 19:05:00|1447.3|1437.7|1462.67|1453.07|1462.8|1453.2|1445.63|1435|110
1699470600000|2023-11-08 19:10:00|1462.91|1453.31|1479.1|1469.5|1483.46|1473.86|1458.57|1448.97|575
1699470900000|2023-11-08 19:15:00|1479|1469.4|1460.88|1451.28|1481.3|1471.7|1459.69|1450.09|388
1699471200000|2023-11-08 19:20:00|1460.38|1450.78|1459.3|1449.7|1460.76|1451.16|1457.93|1448.33|33
1699471500000|2023-11-08 19:25:00|1460.3|1450.7|1456.3|1446.7|1460.3|1450.7|1455.99|1446.39|127
1699471800000|2023-11-08 19:30:00|1458.3|1448.7|1459.8|1450.2|1460.15|1450.55|1456.8|1447.2|109
1699472100000|2023-11-08 19:35:00|1459.83|1450.23|1461.29|1451.69|1463.29|1453.69|1458.8|1449.2|139
1699472400000|2023-11-08 19:40:00|1461.69|1452.09|1461.29|1451.69|1463.29|1453.69|1460.29|1450.69|86
1699472700000|2023-11-08 19:45:00|1459.04|1449.44|1458.79|1449.19|1461.64|1452.04|1458.29|1448.69|17
1699473000000|2023-11-08 19:50:00|1458.67|1449.07|1455.3|1445.7|1459.94|1450.34|1454.8|1445.2|103
1699473300000|2023-11-08 19:55:00|1454.8|1445.2|1453.28|1443.68|1454.8|1445.2|1450.3|1440.7|26
1699473600000|2023-11-08 20:00:00|1453.78|1444.18|1457.78|1448.18|1458.46|1448.86|1453.78|1444.18|74
1699473900000|2023-11-08 20:05:00|1457.83|1448.23|1458.73|1449.13|1459.78|1450.18|1457.23|1447.63|85
1699474200000|2023-11-08 20:10:00|1458.63|1449.03|1465.9|1456.3|1466.5|1456.9|1457.33|1447.73|77
1699474500000|2023-11-08 20:15:00|1464.8|1455.2|1465.4|1455.8|1466.9|1457.3|1464.8|1455.2|30
1699474800000|2023-11-08 20:20:00|1461.9|1452.3|1463.88|1454.28|1464.4|1454.8|1461.9|1452.3|31
1699475100000|2023-11-08 20:25:00|1461.64|1452.04|1461.64|1452.04|1461.64|1452.04|1461.64|1452.04|1
1699475400000|2023-11-08 20:30:00|1463.38|1453.78|1463.15|1453.55|1463.88|1454.28|1463.15|1453.55|52
1699475700000|2023-11-08 20:35:00|1464.5|1454.9|1457.3|1447.7|1464.5|1454.9|1456|1446.4|26
1699476000000|2023-11-08 20:40:00|1459.75|1450.15|1461.35|1451.75|1461.35|1451.75|1459.75|1450.15|10
1699476300000|2023-11-08 20:45:00|1460.1|1450.5|1460.1|1450.5|1460.1|1450.5|1460.1|1450.5|1
1699476600000|2023-11-08 20:50:00|1461.6|1452|1464.53|1454.93|1466.29|1456.69|1461.6|1452|9
1699476900000|2023-11-08 20:55:00|1465.03|1455.43|1463.53|1453.93|1465.53|1455.93|1463.53|1453.93|5
1699477200000|2023-11-08 21:00:00|1464.03|1454.43|1462.79|1453.19|1469.23|1459.63|1460.83|1451.23|118
1699477500000|2023-11-08 21:05:00|1463.4|1453.8|1467.42|1457.82|1473.88|1464.28|1463.4|1453.8|214
1699477800000|2023-11-08 21:10:00|1467.52|1457.92|1466.69|1457.09|1470.38|1460.78|1466.68|1457.08|272
1699478100000|2023-11-08 21:15:00|1466.68|1457.08|1463.2|1453.6|1466.68|1457.08|1460.9|1451.3|348
1699478400000|2023-11-08 21:20:00|1463.15|1453.55|1462.1|1452.5|1463.71|1454.11|1460.3|1450.7|239
1699478700000|2023-11-08 21:25:00|1462.2|1452.6|1464.42|1454.82|1464.44|1454.84|1459.53|1449.93|251
1699479000000|2023-11-08 21:30:00|1465.17|1455.57|1465.54|1455.94|1466.39|1456.79|1459.01|1449.41|412
1699479300000|2023-11-08 21:35:00|1465.58|1455.98|1473.59|1463.99|1474.78|1465.18|1464.85|1455.25|513
1699479600000|2023-11-08 21:40:00|1473.54|1463.94|1472.51|1462.91|1474.4|1464.8|1466.42|1456.82|498
1699479900000|2023-11-08 21:45:00|1472.38|1462.78|1485.53|1475.93|1487.11|1477.51|1472.36|1462.76|843
1699480200000|2023-11-08 21:50:00|1485.43|1475.83|1490.58|1480.98|1492.77|1483.17|1483.94|1474.34|793
1699480500000|2023-11-08 21:55:00|1490.65|1481.05|1484.59|1474.99|1490.95|1481.35|1480.33|1470.73|802
1699480800000|2023-11-08 22:00:00|1484.6|1475|1492.11|1482.51|1494.58|1484.98|1484.5|1474.9|910
1699481100000|2023-11-08 22:05:00|1492.54|1482.94|1489.02|1479.42|1494.29|1484.69|1486.39|1476.79|858
1699481400000|2023-11-08 22:10:00|1489.11|1479.51|1487.62|1478.02|1490.28|1480.68|1485.12|1475.52|812
1699481700000|2023-11-08 22:15:00|1487.66|1478.06|1498.79|1489.19|1498.95|1489.35|1487.53|1477.93|925
1699482000000|2023-11-08 22:20:00|1498.83|1489.23|1503.35|1493.75|1503.38|1493.78|1498.23|1488.63|870
1699482300000|2023-11-08 22:25:00|1503.28|1493.68|1497.25|1487.65|1503.78|1494.18|1497.22|1487.62|775
1699482600000|2023-11-08 22:30:00|1497.33|1487.73|1495.99|1486.39|1502.4|1492.8|1493.93|1484.33|784
1699482900000|2023-11-08 22:35:00|1496.01|1486.41|1500.67|1491.07|1502.21|1492.61|1494.96|1485.36|839
1699483200000|2023-11-08 22:40:00|1500.75|1491.15|1498.36|1488.76|1501.83|1492.23|1498.35|1488.75|577
1699483500000|2023-11-08 22:45:00|1498.35|1488.75|1492.44|1482.84|1498.36|1488.76|1491.87|1482.27|526
1699483800000|2023-11-08 22:50:00|1492.41|1482.81|1489.48|1479.88|1496.83|1487.23|1487.6|1478|763
1699484100000|2023-11-08 22:55:00|1489.49|1479.89|1486.96|1477.36|1490.75|1481.15|1486.48|1476.88|627
1699484400000|2023-11-08 23:00:00|1486.98|1477.38|1486.9|1477.3|1489.4|1479.8|1483.95|1474.35|675
1699484700000|2023-11-08 23:05:00|1486.95|1477.35|1480.2|1470.6|1489.84|1480.24|1479.25|1469.65|615
1699485000000|2023-11-08 23:10:00|1480.15|1470.55|1478.87|1469.27|1484.3|1474.7|1477.23|1467.63|547
1699485300000|2023-11-08 23:15:00|1479.02|1469.42|1488.85|1479.25|1489.54|1479.94|1478.85|1469.25|820
1699485600000|2023-11-08 23:20:00|1488.71|1479.11|1490.73|1481.13|1491.96|1482.36|1487.91|1478.31|662
1699485900000|2023-11-08 23:25:00|1490.75|1481.15|1493.38|1483.78|1494.4|1484.8|1490.75|1481.15|521
1699486200000|2023-11-08 23:30:00|1493.84|1484.24|1494.8|1485.2|1495.7|1486.1|1491.22|1481.62|512
1699486500000|2023-11-08 23:35:00|1494.85|1485.25|1495.66|1486.06|1496.65|1487.05|1493.51|1483.91|539
1699486800000|2023-11-08 23:40:00|1495.41|1485.81|1497.51|1487.91|1500.2|1490.6|1494.69|1485.09|684
1699487100000|2023-11-08 23:45:00|1497.56|1487.96|1496.41|1486.81|1503.22|1493.62|1495.43|1485.83|863
1699487400000|2023-11-08 23:50:00|1496.22|1486.62|1499.78|1490.18|1503.25|1493.65|1496.06|1486.46|788
1699487700000|2023-11-08 23:55:00|1499.85|1490.25|1498|1488.4|1502.3|1492.7|1496.71|1487.11|642
1699488000000|2023-11-09 00:00:00|1497.78|1488.18|1494.48|1484.88|1504.05|1494.45|1492.29|1482.69|791
1699488300000|2023-11-09 00:05:00|1494.58|1484.98|1486.55|1476.95|1499.82|1490.22|1485.48|1475.88|733
1699488600000|2023-11-09 00:10:00|1486.59|1476.99|1487.8|1478.2|1489.8|1480.2|1483.61|1474.01|623
1699488900000|2023-11-09 00:15:00|1487.48|1477.88|1485.07|1475.47|1487.76|1478.16|1481.61|1472.01|612
1699489200000|2023-11-09 00:20:00|1485.02|1475.42|1490.4|1480.8|1491.6|1482|1484.45|1474.85|682
1699489500000|2023-11-09 00:25:00|1490.29|1480.69|1490.19|1480.59|1502.99|1493.39|1488.78|1479.18|726
1699489800000|2023-11-09 00:30:00|1490.39|1480.79|1496.3|1486.7|1497.1|1487.5|1488.52|1478.92|726
1699490100000|2023-11-09 00:35:00|1495.7|1486.1|1490.17|1480.57|1497.14|1487.54|1488.5|1478.9|624
1699490400000|2023-11-09 00:40:00|1490.18|1480.58|1490.09|1480.49|1495.98|1486.38|1488.52|1478.92|573
1699490700000|2023-11-09 00:45:00|1490|1480.4|1487.84|1478.24|1490.7|1481.1|1481.47|1471.87|689
1699491000000|2023-11-09 00:50:00|1487.73|1478.13|1481.25|1471.65|1487.81|1478.21|1480.88|1471.28|693
1699491300000|2023-11-09 00:55:00|1481.1|1471.5|1481.8|1472.2|1486.49|1476.89|1480.16|1470.56|559
1699491600000|2023-11-09 01:00:00|1481.3|1471.7|1479.97|1470.37|1483.87|1474.27|1479.23|1469.63|532
1699491900000|2023-11-09 01:05:00|1479.55|1469.95|1476.6|1467|1480.69|1471.09|1471.66|1462.06|472
1699492200000|2023-11-09 01:10:00|1476.78|1467.18|1472.77|1463.17|1476.78|1467.18|1471.6|1462|577
1699492500000|2023-11-09 01:15:00|1472.72|1463.12|1471.95|1462.35|1473.9|1464.3|1468.12|1458.52|674
1699492800000|2023-11-09 01:20:00|1471.84|1462.24|1470.34|1460.74|1478.16|1468.56|1467.91|1458.31|710
1699493100000|2023-11-09 01:25:00|1470.21|1460.61|1471.74|1462.14|1476.8|1467.2|1469.95|1460.35|594
1699493400000|2023-11-09 01:30:00|1472.04|1462.44|1469.09|1459.49|1473.87|1464.27|1468.62|1459.02|483
1699493700000|2023-11-09 01:35:00|1468.99|1459.39|1468.88|1459.28|1472.28|1462.68|1468.14|1458.54|643
1699494000000|2023-11-09 01:40:00|1468.83|1459.23|1475.09|1465.49|1475.73|1466.13|1468.74|1459.14|682
1699494300000|2023-11-09 01:45:00|1475.14|1465.54|1478.75|1469.15|1479.49|1469.89|1474.68|1465.08|733
1699494600000|2023-11-09 01:50:00|1478.9|1469.3|1480.65|1471.05|1480.84|1471.24|1476.2|1466.6|507
1699494900000|2023-11-09 01:55:00|1480.6|1471|1480.29|1470.69|1482.21|1472.61|1476.24|1466.64|560
1699495200000|2023-11-09 02:00:00|1480.12|1470.52|1471.62|1462.02|1480.97|1471.37|1469.56|1459.96|419
1699495500000|2023-11-09 02:05:00|1470.78|1461.18|1475.17|1465.57|1476.72|1467.12|1470.04|1460.44|529
1699495800000|2023-11-09 02:10:00|1474.74|1465.14|1472.3|1462.7|1475.89|1466.29|1470.6|1461|346
1699496100000|2023-11-09 02:15:00|1471.93|1462.33|1470.8|1461.2|1476.35|1466.75|1469.91|1460.31|158
1699496400000|2023-11-09 02:20:00|1470.85|1461.25|1461.86|1452.26|1471.05|1461.45|1461.13|1451.53|296
1699496700000|2023-11-09 02:25:00|1462.11|1452.51|1461.09|1451.49|1470.69|1461.09|1460.1|1450.5|1042
1699497000000|2023-11-09 02:30:00|1460.97|1451.37|1459.85|1450.25|1467.49|1457.89|1459.29|1449.69|1000
1699497300000|2023-11-09 02:35:00|1459.95|1450.35|1462.1|1452.5|1464.24|1454.64|1458.02|1448.42|904
1699497600000|2023-11-09 02:40:00|1462.15|1452.55|1468.24|1458.64|1468.9|1459.3|1462.15|1452.55|610
1699497900000|2023-11-09 02:45:00|1467.89|1458.29|1464.51|1454.91|1471.6|1462|1461.91|1452.31|897
1699498200000|2023-11-09 02:50:00|1464.48|1454.88|1462.97|1453.37|1468.26|1458.66|1462.18|1452.58|523
1699498500000|2023-11-09 02:55:00|1463.07|1453.47|1460.29|1450.69|1465.76|1456.16|1459.26|1449.66|628
1699498800000|2023-11-09 03:00:00|1460.36|1450.76|1453.23|1443.63|1460.56|1450.96|1452.3|1442.7|286
1699499100000|2023-11-09 03:05:00|1453.18|1443.58|1444.4|1434.8|1453.33|1443.73|1439|1429.4|323
1699499400000|2023-11-09 03:10:00|1444.43|1434.83|1440.3|1430.7|1444.5|1434.9|1437.85|1428.25|200
1699499700000|2023-11-09 03:15:00|1440.6|1431|1449.15|1439.55|1449.15|1439.55|1439.85|1430.25|479
1699500000000|2023-11-09 03:20:00|1449.11|1439.51|1444.78|1435.18|1449.4|1439.8|1443.08|1433.48|358
1699500300000|2023-11-09 03:25:00|1444.73|1435.13|1445.95|1436.35|1446.96|1437.36|1444.63|1435.03|326
1699500600000|2023-11-09 03:30:00|1445.92|1436.32|1449.3|1439.7|1449.6|1440|1443.27|1433.67|345
1699500900000|2023-11-09 03:35:00|1449.35|1439.75|1450.98|1441.38|1451.39|1441.79|1447.77|1438.17|441
1699501200000|2023-11-09 03:40:00|1450.96|1441.36|1449.43|1439.83|1452.14|1442.54|1449.15|1439.55|430
1699501500000|2023-11-09 03:45:00|1449.37|1439.77|1451.89|1442.29|1454.78|1445.18|1447.55|1437.95|485
1699501800000|2023-11-09 03:50:00|1452.31|1442.71|1452.91|1443.31|1454.59|1444.99|1452.31|1442.71|418
1699502100000|2023-11-09 03:55:00|1452.81|1443.21|1455.15|1445.55|1455.77|1446.17|1450.8|1441.2|335
1699502400000|2023-11-09 04:00:00|1455.13|1445.53|1449.8|1440.2|1457.63|1448.03|1449.8|1440.2|311
1699502700000|2023-11-09 04:05:00|1450.18|1440.58|1450.86|1441.26|1451.91|1442.31|1449.8|1440.2|131
1699503000000|2023-11-09 04:10:00|1451.06|1441.46|1450.34|1440.74|1452.72|1443.12|1449.3|1439.7|167
1699503300000|2023-11-09 04:15:00|1450.57|1440.97|1447.95|1438.35|1451.93|1442.33|1446.55|1436.95|200
1699503600000|2023-11-09 04:20:00|1447.97|1438.37|1447.34|1437.74|1449.54|1439.94|1446.2|1436.6|125
1699503900000|2023-11-09 04:25:00|1447.3|1437.7|1445.31|1435.71|1450.75|1441.15|1444.94|1435.34|194
1699504200000|2023-11-09 04:30:00|1445.36|1435.76|1449.57|1439.97|1449.57|1439.97|1443.88|1434.28|269
1699504500000|2023-11-09 04:35:00|1449.07|1439.47|1457.21|1447.61|1458.06|1448.46|1449.07|1439.47|797
1699504800000|2023-11-09 04:40:00|1457|1447.4|1454|1444.4|1459.5|1449.9|1452.8|1443.2|582
1699505100000|2023-11-09 04:45:00|1453.92|1444.32|1454.24|1444.64|1455.21|1445.61|1450.72|1441.12|521
1699505400000|2023-11-09 04:50:00|1454.18|1444.58|1453.25|1443.65|1456.64|1447.04|1451.25|1441.65|435
1699505700000|2023-11-09 04:55:00|1453.35|1443.75|1453.5|1443.9|1454.05|1444.45|1451.8|1442.2|265
1699506000000|2023-11-09 05:00:00|1453.45|1443.85|1451.26|1441.66|1454|1444.4|1450.72|1441.12|165
1699506300000|2023-11-09 05:05:00|1450.91|1441.31|1457.41|1447.81|1460.97|1451.37|1449.8|1440.2|487
1699506600000|2023-11-09 05:10:00|1457.46|1447.86|1459.55|1449.95|1461.08|1451.48|1456.6|1447|459
1699506900000|2023-11-09 05:15:00|1459.68|1450.08|1460.05|1450.45|1461.59|1451.99|1458.55|1448.95|426
1699507200000|2023-11-09 05:20:00|1459.8|1450.2|1460.95|1451.35|1463.99|1454.39|1459.23|1449.63|584
1699507500000|2023-11-09 05:25:00|1461.22|1451.62|1459.19|1449.59|1461.3|1451.7|1459.11|1449.51|301
1699507800000|2023-11-09 05:30:00|1459.24|1449.64|1462.07|1452.47|1463.45|1453.85|1458.6|1449|557
1699508100000|2023-11-09 05:35:00|1462.09|1452.49|1458.21|1448.61|1462.7|1453.1|1457.71|1448.11|477
1699508400000|2023-11-09 05:40:00|1458.18|1448.58|1456.86|1447.26|1461.01|1451.41|1455.98|1446.38|421
1699508700000|2023-11-09 05:45:00|1456.79|1447.19|1465.6|1456|1466.55|1456.95|1456.75|1447.15|618
1699509000000|2023-11-09 05:50:00|1465.55|1455.95|1462.21|1452.61|1465.7|1456.1|1461.36|1451.76|527
1699509300000|2023-11-09 05:55:00|1462.36|1452.76|1460.74|1451.14|1464.6|1455|1460.29|1450.69|519
1699509600000|2023-11-09 06:00:00|1460.83|1451.23|1463.13|1453.53|1463.4|1453.8|1457.6|1448|520
1699509900000|2023-11-09 06:05:00|1463.1|1453.5|1464.7|1455.1|1465.28|1455.68|1461.18|1451.58|541
1699510200000|2023-11-09 06:10:00|1464.65|1455.05|1466.3|1456.7|1467|1457.4|1464.13|1454.53|571
1699510500000|2023-11-09 06:15:00|1466.35|1456.75|1468.2|1458.6|1468.53|1458.93|1466.05|1456.45|341
1699510800000|2023-11-09 06:20:00|1468.3|1458.7|1469.9|1460.3|1471.75|1462.15|1467.45|1457.85|562
1699511100000|2023-11-09 06:25:00|1469.89|1460.29|1468.41|1458.81|1469.98|1460.38|1466.73|1457.13|510
1699511400000|2023-11-09 06:30:00|1468.37|1458.77|1465.25|1455.65|1468.37|1458.77|1464.15|1454.55|491
1699511700000|2023-11-09 06:35:00|1465.43|1455.83|1469.72|1460.12|1470.9|1461.3|1465.26|1455.66|546
1699512000000|2023-11-09 06:40:00|1469.12|1459.52|1476.07|1466.47|1476.07|1466.47|1467.32|1457.72|527
1699512300000|2023-11-09 06:45:00|1476.21|1466.61|1479.85|1470.25|1480.94|1471.34|1472.47|1462.87|667
1699512600000|2023-11-09 06:50:00|1480|1470.4|1479.62|1470.02|1480.9|1471.3|1476.25|1466.65|698
1699512900000|2023-11-09 06:55:00|1479.37|1469.77|1476.01|1466.41|1479.86|1470.26|1475.16|1465.56|561
1699513200000|2023-11-09 07:00:00|1475.68|1466.08|1473.01|1463.41|1476.15|1466.55|1472.54|1462.94|433
1699513500000|2023-11-09 07:05:00|1473.21|1463.61|1471.27|1461.67|1475.79|1466.19|1471.2|1461.6|394
1699513800000|2023-11-09 07:10:00|1471.29|1461.69|1462.35|1452.75|1471.96|1462.36|1461.45|1451.85|489
1699514100000|2023-11-09 07:15:00|1462.34|1452.74|1462.3|1452.7|1465.32|1455.72|1460.52|1450.92|558
1699514400000|2023-11-09 07:20:00|1462.2|1452.6|1463.71|1454.11|1464.51|1454.91|1461.27|1451.67|485
1699514700000|2023-11-09 07:25:00|1463.59|1453.99|1461.75|1452.15|1463.98|1454.38|1461.2|1451.6|252
1699515000000|2023-11-09 07:30:00|1461.72|1452.12|1456.6|1447|1463.71|1454.11|1453.54|1443.94|569
1699515300000|2023-11-09 07:35:00|1456.65|1447.05|1453.02|1443.42|1457.28|1447.68|1451.65|1442.05|472
1699515600000|2023-11-09 07:40:00|1453|1443.4|1454.69|1445.09|1455.86|1446.26|1448.1|1438.5|761
1699515900000|2023-11-09 07:45:00|1454.65|1445.05|1459.24|1449.64|1461.37|1451.77|1454.08|1444.48|724
1699516200000|2023-11-09 07:50:00|1459.17|1449.57|1456.39|1446.79|1462.21|1452.61|1456.37|1446.77|558
1699516500000|2023-11-09 07:55:00|1456.41|1446.81|1455.16|1445.56|1457.36|1447.76|1451.3|1441.7|590
1699516800000|2023-11-09 08:00:00|1455.06|1445.46|1455.99|1446.39|1461.46|1451.86|1454.15|1444.55|613
1699517100000|2023-11-09 08:05:00|1455.94|1446.34|1456.5|1446.9|1457.15|1447.55|1454.32|1444.72|520
1699517400000|2023-11-09 08:10:00|1456.44|1446.84|1453.3|1443.7|1457.24|1447.64|1453.3|1443.7|419
1699517700000|2023-11-09 08:15:00|1453.15|1443.55|1449.21|1439.61|1454.01|1444.41|1448.55|1438.95|408
1699518000000|2023-11-09 08:20:00|1449.19|1439.59|1450.85|1441.25|1451.45|1441.85|1445.8|1436.2|481
1699518300000|2023-11-09 08:25:00|1450.8|1441.2|1451.59|1441.99|1451.86|1442.26|1449.88|1440.28|307
1699518600000|2023-11-09 08:30:00|1451.44|1441.84|1454.29|1444.69|1455.03|1445.43|1450.98|1441.38|542
1699518900000|2023-11-09 08:35:00|1454.49|1444.89|1457.08|1447.48|1457.15|1447.55|1453.6|1444|556
1699519200000|2023-11-09 08:40:00|1457.39|1447.79|1460.75|1451.15|1461.17|1451.57|1457.39|1447.79|449
1699519500000|2023-11-09 08:45:00|1460.8|1451.2|1465.87|1456.27|1466.74|1457.14|1460.8|1451.2|460
1699519800000|2023-11-09 08:50:00|1465.82|1456.22|1461.75|1452.15|1465.9|1456.3|1461.11|1451.51|536
1699520100000|2023-11-09 08:55:00|1461.65|1452.05|1459.12|1449.52|1462.75|1453.15|1458.38|1448.78|461
1699520400000|2023-11-09 09:00:00|1459.27|1449.67|1458.4|1448.8|1460.06|1450.46|1457.22|1447.62|414
1699520700000|2023-11-09 09:05:00|1458.45|1448.85|1459.79|1450.19|1462.16|1452.56|1457.47|1447.87|413
1699521000000|2023-11-09 09:10:00|1459.7|1450.1|1461.84|1452.24|1462.21|1452.61|1458.99|1449.39|328
1699521300000|2023-11-09 09:15:00|1461.8|1452.2|1456.05|1446.45|1461.95|1452.35|1454.85|1445.25|414
1699521600000|2023-11-09 09:20:00|1456|1446.4|1455.25|1445.65|1456.28|1446.68|1452.9|1443.3|291
1699521900000|2023-11-09 09:25:00|1455.3|1445.7|1461.5|1451.9|1461.55|1451.95|1455.3|1445.7|395
1699522200000|2023-11-09 09:30:00|1461.66|1452.06|1466.15|1456.55|1466.8|1457.2|1459.85|1450.25|523
1699522500000|2023-11-09 09:35:00|1466.22|1456.62|1474.47|1464.87|1476.94|1467.34|1466.04|1456.44|510
1699522800000|2023-11-09 09:40:00|1474.31|1464.71|1477.8|1468.2|1479.15|1469.55|1471.25|1461.65|565
1699523100000|2023-11-09 09:45:00|1477.75|1468.15|1469.03|1459.43|1478|1468.4|1467.79|1458.19|843
1699523400000|2023-11-09 09:50:00|1469.13|1459.53|1471.3|1461.7|1476.3|1466.7|1468.39|1458.79|773
1699523700000|2023-11-09 09:55:00|1471.42|1461.82|1469.02|1459.42|1471.42|1461.82|1465.83|1456.23|666
1699524000000|2023-11-09 10:00:00|1468.97|1459.37|1470|1460.4|1470.2|1460.6|1463.87|1454.27|716
1699524300000|2023-11-09 10:05:00|1470.07|1460.47|1472.81|1463.21|1474.81|1465.21|1469.46|1459.86|548
1699524600000|2023-11-09 10:10:00|1472.82|1463.22|1473.31|1463.71|1474.26|1464.66|1471.9|1462.3|583
1699524900000|2023-11-09 10:15:00|1473.7|1464.1|1469.08|1459.48|1473.95|1464.35|1468.51|1458.91|572
1699525200000|2023-11-09 10:20:00|1469.13|1459.53|1475.55|1465.95|1475.61|1466.01|1467.86|1458.26|744
1699525500000|2023-11-09 10:25:00|1475.43|1465.83|1467.74|1458.14|1475.79|1466.19|1465.43|1455.83|749
1699525800000|2023-11-09 10:30:00|1467.8|1458.2|1468.29|1458.69|1470.87|1461.27|1465.78|1456.18|711
1699526100000|2023-11-09 10:35:00|1468.39|1458.79|1472.78|1463.18|1473.83|1464.23|1468.3|1458.7|574
1699526400000|2023-11-09 10:40:00|1472.89|1463.29|1475.86|1466.26|1476.6|1467|1471.52|1461.92|470
1699526700000|2023-11-09 10:45:00|1475.85|1466.25|1471.05|1461.45|1476.8|1467.2|1470.99|1461.39|595
1699527000000|2023-11-09 10:50:00|1471.14|1461.54|1473.2|1463.6|1476.4|1466.8|1469.14|1459.54|450
1699527300000|2023-11-09 10:55:00|1473.24|1463.64|1471.56|1461.96|1473.24|1463.64|1468.8|1459.2|411
1699527600000|2023-11-09 11:00:00|1471.59|1461.99|1464.12|1454.52|1473.35|1463.75|1463.43|1453.83|461
1699527900000|2023-11-09 11:05:00|1464.07|1454.47|1459.83|1450.23|1464.12|1454.52|1455.99|1446.39|564
1699528200000|2023-11-09 11:10:00|1459.68|1450.08|1466.69|1457.09|1467.22|1457.62|1458.93|1449.33|771
1699528500000|2023-11-09 11:15:00|1466.99|1457.39|1466.15|1456.55|1471.83|1462.23|1465.3|1455.7|640
1699528800000|2023-11-09 11:20:00|1466.28|1456.68|1464.48|1454.88|1468.15|1458.55|1463.15|1453.55|834
1699529100000|2023-11-09 11:25:00|1464.49|1454.89|1471.17|1461.57|1471.23|1461.63|1462.36|1452.76|818
1699529400000|2023-11-09 11:30:00|1471.23|1461.63|1475.18|1465.58|1477.11|1467.51|1470.16|1460.56|651
1699529700000|2023-11-09 11:35:00|1475.14|1465.54|1477.6|1468|1478.28|1468.68|1472.35|1462.75|636
1699530000000|2023-11-09 11:40:00|1477.85|1468.25|1478.22|1468.62|1480.27|1470.67|1475.23|1465.63|596
1699530300000|2023-11-09 11:45:00|1478.3|1468.7|1478.1|1468.5|1480.06|1470.46|1476.19|1466.59|546
1699530600000|2023-11-09 11:50:00|1478.15|1468.55|1481.33|1471.73|1481.33|1471.73|1476.75|1467.15|561
1699530900000|2023-11-09 11:55:00|1481.3|1471.7|1485.9|1476.3|1490.22|1480.62|1479.85|1470.25|653
1699531200000|2023-11-09 12:00:00|1485.92|1476.32|1495.12|1485.52|1495.8|1486.2|1484.86|1475.26|751
1699531500000|2023-11-09 12:05:00|1495.3|1485.7|1494.93|1485.33|1496.72|1487.12|1491.17|1481.57|584
1699531800000|2023-11-09 12:10:00|1495.8|1486.2|1501.66|1492.06|1501.9|1492.3|1494.89|1485.29|700
1699532100000|2023-11-09 12:15:00|1501.52|1491.92|1513.38|1503.78|1513.38|1503.78|1499.65|1490.05|637
1699532400000|2023-11-09 12:20:00|1513.4|1503.8|1526.39|1516.79|1526.39|1516.79|1506.35|1496.75|959
1699532700000|2023-11-09 12:25:00|1526.38|1516.78|1520.17|1510.57|1528.32|1518.72|1509.13|1499.53|993
1699533000000|2023-11-09 12:30:00|1520.15|1510.55|1515.2|1505.6|1521.45|1511.85|1513.32|1503.72|1031
1699533300000|2023-11-09 12:35:00|1515.15|1505.55|1519|1509.4|1519.75|1510.15|1510.6|1501|984
1699533600000|2023-11-09 12:40:00|1518.88|1509.28|1530.92|1521.32|1533.04|1523.44|1518.88|1509.28|877
1699533900000|2023-11-09 12:45:00|1530.65|1521.05|1528.7|1519.1|1533.95|1524.35|1523.67|1514.07|962
1699534200000|2023-11-09 12:50:00|1528.62|1519.02|1542.54|1532.94|1542.93|1533.33|1524.2|1514.6|925
1699534500000|2023-11-09 12:55:00|1542.44|1532.84|1549.1|1539.5|1554.3|1544.7|1536.04|1526.44|993
1699534800000|2023-11-09 13:00:00|1549.01|1539.41|1544.94|1535.34|1552.65|1543.05|1533.3|1523.7|835
1699535100000|2023-11-09 13:05:00|1545|1535.4|1568.3|1558.7|1568.41|1558.81|1540.64|1531.04|922
1699535400000|2023-11-09 13:10:00|1567.9|1558.3|1550.37|1540.77|1567.9|1558.3|1549.12|1539.52|946
1699535700000|2023-11-09 13:15:00|1550.13|1540.53|1543.84|1534.24|1550.13|1540.53|1540.08|1530.48|910
1699536000000|2023-11-09 13:20:00|1543.88|1534.28|1547.62|1538.02|1548.15|1538.55|1538.9|1529.3|951
1699536300000|2023-11-09 13:25:00|1547.7|1538.1|1533.63|1524.03|1550.9|1541.3|1533.5|1523.9|902
1699536600000|2023-11-09 13:30:00|1533.53|1523.93|1535.39|1525.79|1539.9|1530.3|1529.45|1519.85|920
1699536900000|2023-11-09 13:35:00|1535.36|1525.76|1532.82|1523.22|1541.71|1532.11|1528.65|1519.05|917
1699537200000|2023-11-09 13:40:00|1532.85|1523.25|1565.52|1555.92|1572.27|1562.67|1532.15|1522.55|1022
1699537500000|2023-11-09 13:45:00|1564.8|1555.2|1556.85|1547.25|1565.78|1556.18|1556.7|1547.1|974
1699537800000|2023-11-09 13:50:00|1556.9|1547.3|1558|1548.4|1560.3|1550.7|1551.95|1542.35|824
1699538100000|2023-11-09 13:55:00|1557.8|1548.2|1571.53|1561.93|1575.57|1565.97|1556.92|1547.32|829
1699538400000|2023-11-09 14:00:00|1571.68|1562.08|1576.59|1566.99|1577.21|1567.61|1567.34|1557.74|653
1699538700000|2023-11-09 14:05:00|1576.64|1567.04|1561.58|1551.98|1577.12|1567.52|1559.1|1549.5|345
1699539000000|2023-11-09 14:10:00|1561.65|1552.05|1561.31|1551.71|1576.8|1567.2|1560.8|1551.2|628
1699539300000|2023-11-09 14:15:00|1560.81|1551.21|1556.7|1547.1|1562.27|1552.67|1554.8|1545.2|117
1699539600000|2023-11-09 14:20:00|1555.3|1545.7|1583.38|1573.78|1583.38|1573.78|1554.8|1545.2|348
1699539900000|2023-11-09 14:25:00|1583.45|1573.85|1577.95|1568.35|1584.13|1574.53|1572.5|1562.9|690
1699540200000|2023-11-09 14:30:00|1577.91|1568.31|1578.87|1569.27|1587.55|1577.95|1573.85|1564.25|850
1699540500000|2023-11-09 14:35:00|1578.37|1568.77|1583.4|1573.8|1588.07|1578.47|1577.5|1567.9|649
1699540800000|2023-11-09 14:40:00|1582.99|1573.39|1589.99|1580.39|1593.97|1584.37|1580.65|1571.05|843
1699541100000|2023-11-09 14:45:00|1590.4|1580.8|1592.06|1582.46|1602.09|1592.49|1589.26|1579.66|800
1699541400000|2023-11-09 14:50:00|1592.33|1582.73|1585.9|1576.3|1596.34|1586.74|1585.26|1575.66|939
1699541700000|2023-11-09 14:55:00|1586.8|1577.2|1581.62|1572.02|1591.65|1582.05|1579.11|1569.51|741
1699542000000|2023-11-09 15:00:00|1581.57|1571.97|1576.5|1566.9|1590.45|1580.85|1575.75|1566.15|898
1699542300000|2023-11-09 15:05:00|1576.53|1566.93|1570.01|1560.41|1576.53|1566.93|1564.95|1555.35|956
1699542600000|2023-11-09 15:10:00|1569.95|1560.35|1559.6|1550|1570.8|1561.2|1555.65|1546.05|767
1699542900000|2023-11-09 15:15:00|1560.39|1550.79|1560.28|1550.68|1571.93|1562.33|1556.84|1547.24|838
1699543200000|2023-11-09 15:20:00|1560.78|1551.18|1559.59|1549.99|1566.9|1557.3|1558.74|1549.14|930
1699543500000|2023-11-09 15:25:00|1559.64|1550.04|1541.93|1532.33|1559.69|1550.09|1537.66|1528.06|956
1699543800000|2023-11-09 15:30:00|1542.02|1532.42|1551.07|1541.47|1554.11|1544.51|1539.34|1529.74|912
1699544100000|2023-11-09 15:35:00|1550.82|1541.22|1549.65|1540.05|1550.91|1541.31|1540.6|1531|871
1699544400000|2023-11-09 15:40:00|1549.6|1540|1548.78|1539.18|1552.31|1542.71|1540.63|1531.03|890
1699544700000|2023-11-09 15:45:00|1548.43|1538.83|1543.12|1533.52|1552.96|1543.36|1542.17|1532.57|888
1699545000000|2023-11-09 15:50:00|1543.1|1533.5|1543.49|1533.89|1545.25|1535.65|1538.7|1529.1|726
1699545300000|2023-11-09 15:55:00|1543.15|1533.55|1516.9|1507.3|1543.15|1533.55|1516.13|1506.53|691
1699545600000|2023-11-09 16:00:00|1514.55|1504.95|1506.76|1497.16|1522.95|1513.35|1506.56|1496.96|617
1699545900000|2023-11-09 16:05:00|1506.81|1497.21|1483.89|1474.29|1508.42|1498.82|1482.64|1473.04|642
1699546200000|2023-11-09 16:10:00|1483.35|1473.75|1436.74|1427.14|1484.8|1475.2|1386.75|1369.85|905
1699546500000|2023-11-09 16:15:00|1437.35|1427.75|1447.9|1438.3|1458.52|1448.92|1427.79|1411.55|929
1699546800000|2023-11-09 16:20:00|1448.37|1438.77|1452.15|1442.55|1455.44|1445.84|1438.3|1428.7|907
1699547100000|2023-11-09 16:25:00|1452.1|1442.5|1438.66|1429.06|1453.8|1444.2|1409.4|1399.8|922
1699547400000|2023-11-09 16:30:00|1438.57|1428.97|1429.17|1419.57|1439.55|1429.95|1421.4|1411.8|1064
1699547700000|2023-11-09 16:35:00|1429.05|1419.45|1408.11|1398.51|1430.4|1420.8|1396.8|1387.2|795
1699548000000|2023-11-09 16:40:00|1408.01|1398.41|1448.05|1438.45|1448.05|1438.45|1400.95|1391.35|970
1699548300000|2023-11-09 16:45:00|1447.44|1437.84|1460.15|1450.55|1463.3|1453.7|1444.8|1435.2|956
1699548600000|2023-11-09 16:50:00|1460.05|1450.45|1479.6|1470|1479.69|1470.09|1460.05|1450.45|735
1699548900000|2023-11-09 16:55:00|1479.47|1469.87|1473.91|1464.31|1482.72|1473.12|1463.6|1454|1041
1699549200000|2023-11-09 17:00:00|1473.99|1464.39|1479.3|1469.7|1483.21|1473.61|1469.55|1459.95|911
1699549500000|2023-11-09 17:05:00|1479.35|1469.75|1478.88|1469.28|1480.4|1470.8|1468.8|1459.2|611
1699549800000|2023-11-09 17:10:00|1478.94|1469.34|1476.1|1466.5|1480.65|1471.05|1467.85|1458.25|1010
1699550100000|2023-11-09 17:15:00|1476.32|1466.72|1451.01|1441.41|1480.4|1470.8|1449.4|1439.8|945
1699550400000|2023-11-09 17:20:00|1451.26|1441.66|1456.18|1446.58|1457.64|1448.04|1444.32|1434.72|947
1699550700000|2023-11-09 17:25:00|1455.97|1446.37|1459.5|1449.9|1462.59|1452.99|1455.7|1446.1|873
1699551000000|2023-11-09 17:30:00|1459.55|1449.95|1474.2|1464.6|1476.45|1466.85|1453.85|1444.25|611
1699551300000|2023-11-09 17:35:00|1474.15|1464.55|1472.55|1462.95|1478.2|1468.6|1471.95|1462.35|620
1699551600000|2023-11-09 17:40:00|1472.75|1463.15|1471.3|1461.7|1475.71|1466.11|1468.07|1458.47|756
1699551900000|2023-11-09 17:45:00|1471.34|1461.74|1474.65|1465.05|1479.45|1469.85|1468.94|1459.34|904
1699552200000|2023-11-09 17:50:00|1474.75|1465.15|1479.58|1469.98|1480.1|1470.5|1471.95|1462.35|780
1699552500000|2023-11-09 17:55:00|1479.7|1470.1|1477|1467.4|1481.57|1471.97|1476.15|1466.55|940
1699552800000|2023-11-09 18:00:00|1477.02|1467.42|1465.88|1456.28|1477.02|1467.42|1463.57|1453.97|848
1699553100000|2023-11-09 18:05:00|1465.75|1456.15|1462.08|1452.48|1467.33|1457.73|1459.98|1450.38|835
1699553400000|2023-11-09 18:10:00|1462.03|1452.43|1467.46|1457.86|1468.18|1458.58|1462.03|1452.43|817
1699553700000|2023-11-09 18:15:00|1467.51|1457.91|1461|1451.4|1469.63|1460.03|1460.31|1450.71|885
1699554000000|2023-11-09 18:20:00|1461.26|1451.66|1459.26|1449.66|1464.74|1455.14|1458.14|1448.54|776
1699554300000|2023-11-09 18:25:00|1459.14|1449.54|1454.77|1445.17|1460.94|1451.34|1451.37|1441.77|828
1699554600000|2023-11-09 18:30:00|1454.78|1445.18|1457.13|1447.53|1457.33|1447.73|1450.67|1441.07|931
1699554900000|2023-11-09 18:35:00|1457.15|1447.55|1458.9|1449.3|1461.27|1451.67|1455.62|1446.02|932
1699555200000|2023-11-09 18:40:00|1458.89|1449.29|1460.6|1451|1460.89|1451.29|1453.41|1443.81|696
1699555500000|2023-11-09 18:45:00|1460.65|1451.05|1461.09|1451.49|1465.28|1455.68|1454.97|1445.37|922
1699555800000|2023-11-09 18:50:00|1461.15|1451.55|1458.23|1448.63|1463.67|1454.07|1457|1447.4|807
1699556100000|2023-11-09 18:55:00|1458.2|1448.6|1446.53|1436.93|1460.9|1451.3|1445.82|1436.22|659
1699556400000|2023-11-09 19:00:00|1446.63|1437.03|1453.46|1443.86|1454.83|1445.23|1445.09|1435.49|863
1699556700000|2023-11-09 19:05:00|1453.45|1443.85|1449.52|1439.92|1453.48|1443.88|1446.66|1437.06|899
1699557000000|2023-11-09 19:10:00|1449.49|1439.89|1444.43|1434.83|1452.02|1442.42|1443.97|1434.37|783
1699557300000|2023-11-09 19:15:00|1444.44|1434.84|1436.02|1426.42|1447.71|1438.11|1433.17|1423.57|847
1699557600000|2023-11-09 19:20:00|1435.82|1426.22|1431.37|1421.77|1436.55|1426.95|1431.02|1421.42|912
1699557900000|2023-11-09 19:25:00|1431.46|1421.86|1436.51|1426.91|1438.28|1428.68|1430.99|1421.39|819
1699558200000|2023-11-09 19:30:00|1436.53|1426.93|1437|1427.4|1443.3|1433.7|1434.5|1424.9|754
1699558500000|2023-11-09 19:35:00|1437.05|1427.45|1427.89|1418.29|1438.65|1429.05|1426.25|1416.65|713
1699558800000|2023-11-09 19:40:00|1427.65|1418.05|1418.37|1408.77|1428.58|1418.98|1417.1|1407.5|788
1699559100000|2023-11-09 19:45:00|1418.3|1408.7|1427.84|1418.24|1429.36|1419.76|1417.57|1407.97|786
1699559400000|2023-11-09 19:50:00|1427.93|1418.33|1431.51|1421.91|1433.03|1423.43|1427.15|1417.55|573
1699559700000|2023-11-09 19:55:00|1431.56|1421.96|1436.9|1427.3|1438.88|1429.28|1431.56|1421.96|557
1699560000000|2023-11-09 20:00:00|1436.66|1427.06|1427.16|1417.56|1436.9|1427.3|1423.3|1413.7|764
1699560300000|2023-11-09 20:05:00|1426.94|1417.34|1418.07|1408.47|1427.56|1417.96|1417.1|1407.5|729
1699560600000|2023-11-09 20:10:00|1418.15|1408.55|1424.65|1415.05|1425.07|1415.47|1417.58|1407.98|747
1699560900000|2023-11-09 20:15:00|1424.64|1415.04|1421.56|1411.96|1425.08|1415.48|1419.68|1410.08|691
1699561200000|2023-11-09 20:20:00|1421.57|1411.97|1409.13|1399.53|1422.7|1413.1|1409.05|1399.45|763
1699561500000|2023-11-09 20:25:00|1409.46|1399.86|1409.8|1400.2|1415.61|1406.01|1405.67|1396.07|788
1699561800000|2023-11-09 20:30:00|1409.78|1400.18|1406.36|1396.76|1416.26|1406.66|1405.73|1396.13|840
1699562100000|2023-11-09 20:35:00|1406.3|1396.7|1408.58|1398.98|1415.06|1405.46|1405.75|1396.15|805
1699562400000|2023-11-09 20:40:00|1408.59|1398.99|1412.85|1403.25|1415.3|1405.7|1405.37|1395.77|707
1699562700000|2023-11-09 20:45:00|1412.58|1402.98|1425.61|1416.01|1426.63|1417.03|1411.17|1401.57|818
1699563000000|2023-11-09 20:50:00|1425.66|1416.06|1437.6|1428|1438.15|1428.55|1425.61|1416.01|700
1699563300000|2023-11-09 20:55:00|1437.75|1428.15|1437.15|1427.55|1442.45|1432.85|1431.67|1422.07|811
1699563600000|2023-11-09 21:00:00|1437.26|1427.66|1442.53|1432.93|1443.06|1433.46|1433.14|1423.54|683
1699563900000|2023-11-09 21:05:00|1442.48|1432.88|1452.7|1443.1|1455.49|1445.89|1442.33|1432.73|792
1699564200000|2023-11-09 21:10:00|1452.75|1443.15|1454.3|1444.7|1458.8|1449.2|1452.7|1443.1|794
1699564500000|2023-11-09 21:15:00|1454.36|1444.76|1447.59|1437.99|1454.36|1444.76|1445.06|1435.46|854
1699564800000|2023-11-09 21:20:00|1447.35|1437.75|1453.62|1444.02|1457.07|1447.47|1446.18|1436.58|771
1699565100000|2023-11-09 21:25:00|1453.71|1444.11|1457.09|1447.49|1462.65|1453.05|1453.33|1443.73|956
1699565400000|2023-11-09 21:30:00|1457.03|1447.43|1461.71|1452.11|1463.41|1453.81|1455.81|1446.21|915
1699565700000|2023-11-09 21:35:00|1461.69|1452.09|1456.59|1446.99|1465.89|1456.29|1455.3|1445.7|896
1699566000000|2023-11-09 21:40:00|1456.26|1446.66|1447.93|1438.33|1456.52|1446.92|1444.1|1434.5|767
1699566300000|2023-11-09 21:45:00|1447.87|1438.27|1443.24|1433.64|1448.56|1438.96|1442.4|1432.8|732
1699566600000|2023-11-09 21:50:00|1443.22|1433.62|1439.75|1430.15|1443.41|1433.81|1436.73|1427.13|795
1699566900000|2023-11-09 21:55:00|1439.76|1430.16|1444.35|1434.75|1445.55|1435.95|1438.93|1429.33|713
1699567200000|2023-11-09 22:00:00|1444.37|1434.77|1447.23|1437.63|1449.88|1440.28|1444.13|1434.53|747
1699567500000|2023-11-09 22:05:00|1447.17|1437.57|1455.38|1445.78|1456.55|1446.95|1447.11|1437.51|767
1699567800000|2023-11-09 22:10:00|1455.39|1445.79|1457.55|1447.95|1459.6|1450|1454.2|1444.6|782
1699568100000|2023-11-09 22:15:00|1457.64|1448.04|1451.58|1441.98|1462.82|1453.22|1451.58|1441.98|862
1699568400000|2023-11-09 22:20:00|1451.65|1442.05|1450.95|1441.35|1452.51|1442.91|1448.21|1438.61|898
1699568700000|2023-11-09 22:25:00|1450.9|1441.3|1454.33|1444.73|1455.69|1446.09|1449.72|1440.12|806
1699569000000|2023-11-09 22:30:00|1454.3|1444.7|1453.55|1443.95|1455.02|1445.42|1447.9|1438.3|806
1699569300000|2023-11-09 22:35:00|1453.4|1443.8|1458.96|1449.36|1459.08|1449.48|1452.52|1442.92|616
1699569600000|2023-11-09 22:40:00|1458.97|1449.37|1454.74|1445.14|1461.86|1452.26|1453.72|1444.12|490
1699569900000|2023-11-09 22:45:00|1454.78|1445.18|1466.01|1456.41|1466.02|1456.42|1454.78|1445.18|628
1699570200000|2023-11-09 22:50:00|1466.69|1457.09|1472.94|1463.34|1474.75|1465.15|1466.37|1456.77|780
1699570500000|2023-11-09 22:55:00|1472.93|1463.33|1473.75|1464.15|1475.11|1465.51|1469.01|1459.41|735
1699570800000|2023-11-09 23:00:00|1473.7|1464.1|1471.23|1461.63|1475.09|1465.49|1467.69|1458.09|757
1699571100000|2023-11-09 23:05:00|1471.09|1461.49|1471.87|1462.27|1473.07|1463.47|1468.24|1458.64|729
1699571400000|2023-11-09 23:10:00|1471.94|1462.34|1466.95|1457.35|1473.76|1464.16|1465.89|1456.29|660
1699571700000|2023-11-09 23:15:00|1466.8|1457.2|1463.45|1453.85|1469.15|1459.55|1463.25|1453.65|578
1699572000000|2023-11-09 23:20:00|1463.48|1453.88|1456.78|1447.18|1463.77|1454.17|1456.64|1447.04|451
1699572300000|2023-11-09 23:25:00|1456.76|1447.16|1463.59|1453.99|1464.9|1455.3|1456.58|1446.98|643
1699572600000|2023-11-09 23:30:00|1463.85|1454.25|1464.61|1455.01|1470.4|1460.8|1463.54|1453.94|629
1699572900000|2023-11-09 23:35:00|1464.6|1455|1464.2|1454.6|1467.55|1457.95|1464.12|1454.52|796
1699573200000|2023-11-09 23:40:00|1464.25|1454.65|1465.98|1456.38|1466.51|1456.91|1460.17|1450.57|728
1699573500000|2023-11-09 23:45:00|1465.95|1456.35|1470.45|1460.85|1471.75|1462.15|1464.77|1455.17|748
1699573800000|2023-11-09 23:50:00|1470.33|1460.73|1468.81|1459.21|1472.46|1462.86|1466.85|1457.25|662
1699574100000|2023-11-09 23:55:00|1468.82|1459.22|1465.37|1455.77|1469.28|1459.68|1464.85|1455.25|649
1699574400000|2023-11-10 00:00:00|1465.32|1455.72|1457.16|1447.56|1465.32|1455.72|1456.96|1447.36|578
1699574700000|2023-11-10 00:05:00|1457.03|1447.43|1458.75|1449.15|1462.86|1453.26|1454.54|1444.94|872
1699575000000|2023-11-10 00:10:00|1458.79|1449.19|1474.41|1464.81|1474.41|1464.81|1454.1|1444.5|850
1699575300000|2023-11-10 00:15:00|1474.56|1464.96|1463.82|1454.22|1478.85|1469.25|1463.69|1454.09|782
1699575600000|2023-11-10 00:20:00|1463.83|1454.23|1469.05|1459.45|1470.09|1460.49|1463.8|1454.2|862
1699575900000|2023-11-10 00:25:00|1469.1|1459.5|1487.35|1477.75|1493.15|1483.55|1467.41|1457.81|757
1699576200000|2023-11-10 00:30:00|1487.43|1477.83|1497.94|1488.34|1498.8|1489.2|1483.7|1474.1|740
1699576500000|2023-11-10 00:35:00|1498.31|1488.71|1487.23|1477.63|1498.5|1488.9|1480.58|1470.98|942
1699576800000|2023-11-10 00:40:00|1486.91|1477.31|1473.07|1463.47|1489.9|1480.3|1471.5|1461.9|871
1699577100000|2023-11-10 00:45:00|1473.12|1463.52|1462.35|1452.75|1474.6|1465|1460.8|1451.2|679
1699577400000|2023-11-10 00:50:00|1463.1|1453.5|1458.25|1448.65|1466.3|1456.7|1457.15|1447.55|664
1699577700000|2023-11-10 00:55:00|1458.15|1448.55|1456.47|1446.87|1458.63|1449.03|1454.5|1444.9|722
1699578000000|2023-11-10 01:00:00|1456.27|1446.67|1453.39|1443.79|1456.57|1446.97|1451.8|1442.2|601
1699578300000|2023-11-10 01:05:00|1453.67|1444.07|1450.75|1441.15|1455.3|1445.7|1447.85|1438.25|669
1699578600000|2023-11-10 01:10:00|1451.2|1441.6|1455.91|1446.31|1457.05|1447.45|1449.79|1440.19|735
1699578900000|2023-11-10 01:15:00|1455.92|1446.32|1455.8|1446.2|1458.43|1448.83|1454.25|1444.65|674
1699579200000|2023-11-10 01:20:00|1455.85|1446.25|1458.6|1449|1459.25|1449.65|1454.55|1444.95|654
1699579500000|2023-11-10 01:25:00|1458.3|1448.7|1456.38|1446.78|1458.81|1449.21|1452.02|1442.42|616
1699579800000|2023-11-10 01:30:00|1456.54|1446.94|1457.2|1447.6|1458.05|1448.45|1456.06|1446.46|488
1699580100000|2023-11-10 01:35:00|1457.23|1447.63|1456.97|1447.37|1458.56|1448.96|1455.2|1445.6|508
1699580400000|2023-11-10 01:40:00|1457.02|1447.42|1463.42|1453.82|1463.94|1454.34|1457.02|1447.42|476
1699580700000|2023-11-10 01:45:00|1463.18|1453.58|1464.1|1454.5|1465.02|1455.42|1460.7|1451.1|422
1699581000000|2023-11-10 01:50:00|1464|1454.4|1461.21|1451.61|1464.7|1455.1|1460.29|1450.69|537
1699581300000|2023-11-10 01:55:00|1461.1|1451.5|1462.89|1453.29|1464.29|1454.69|1458.88|1449.28|529
1699581600000|2023-11-10 02:00:00|1462.84|1453.24|1455.42|1445.82|1463.55|1453.95|1454.13|1444.53|574
1699581900000|2023-11-10 02:05:00|1455.48|1445.88|1455.78|1446.18|1456.13|1446.53|1451.15|1441.55|472
1699582200000|2023-11-10 02:10:00|1455.73|1446.13|1450.35|1440.75|1457.04|1447.44|1449.62|1440.02|568
1699582500000|2023-11-10 02:15:00|1450.26|1440.66|1457.26|1447.66|1457.32|1447.72|1448.6|1439|557
1699582800000|2023-11-10 02:20:00|1457.15|1447.55|1458.51|1448.91|1458.8|1449.2|1453.8|1444.2|482
1699583100000|2023-11-10 02:25:00|1458.33|1448.73|1457.19|1447.59|1459.29|1449.69|1455.8|1446.2|496
1699583400000|2023-11-10 02:30:00|1457.48|1447.88|1460.3|1450.7|1461.46|1451.86|1455.86|1446.26|480
1699583700000|2023-11-10 02:35:00|1460.28|1450.68|1462.45|1452.85|1463.85|1454.25|1460.05|1450.45|461
1699584000000|2023-11-10 02:40:00|1462.5|1452.9|1462.5|1452.9|1463|1453.4|1459.02|1449.42|629
1699584300000|2023-11-10 02:45:00|1462.45|1452.85|1462.83|1453.23|1463.52|1453.92|1460|1450.4|679
1699584600000|2023-11-10 02:50:00|1462.84|1453.24|1463.3|1453.7|1464.84|1455.24|1462.51|1452.91|484
1699584900000|2023-11-10 02:55:00|1462.99|1453.39|1461.15|1451.55|1464.57|1454.97|1461.15|1451.55|446
1699585200000|2023-11-10 03:00:00|1461.17|1451.57|1453.42|1443.82|1461.96|1452.36|1453.29|1443.69|632
1699585500000|2023-11-10 03:05:00|1453.44|1443.84|1459.6|1450|1459.98|1450.38|1450.69|1441.09|684
1699585800000|2023-11-10 03:10:00|1459.37|1449.77|1463.81|1454.21|1465.94|1456.34|1457.44|1447.84|668
1699586100000|2023-11-10 03:15:00|1463.82|1454.22|1459.93|1450.33|1463.82|1454.22|1456.15|1446.55|805
1699586400000|2023-11-10 03:20:00|1459.94|1450.34|1451.2|1441.6|1460.09|1450.49|1450.91|1441.31|494
1699586700000|2023-11-10 03:25:00|1451.17|1441.57|1447.15|1437.55|1452.43|1442.83|1442.5|1432.9|663
1699587000000|2023-11-10 03:30:00|1447.1|1437.5|1441.94|1432.34|1448.79|1439.19|1441.7|1432.1|697
1699587300000|2023-11-10 03:35:00|1441.87|1432.27|1448.56|1438.96|1449.41|1439.81|1436.75|1427.15|702
1699587600000|2023-11-10 03:40:00|1448.5|1438.9|1440.52|1430.92|1448.84|1439.24|1438.39|1428.79|609
1699587900000|2023-11-10 03:45:00|1441.02|1431.42|1440.83|1431.23|1444.85|1435.25|1439.05|1429.45|603
1699588200000|2023-11-10 03:50:00|1441.01|1431.41|1437.33|1427.73|1442.98|1433.38|1436.8|1427.2|457
1699588500000|2023-11-10 03:55:00|1437.45|1427.85|1436.96|1427.36|1438.25|1428.65|1434.97|1425.37|434
1699588800000|2023-11-10 04:00:00|1436.85|1427.25|1441.19|1431.59|1441.19|1431.59|1436.55|1426.95|644
1699589100000|2023-11-10 04:05:00|1440.8|1431.2|1445.49|1435.89|1445.86|1436.26|1440.8|1431.2|650
1699589400000|2023-11-10 04:10:00|1444.9|1435.3|1443.61|1434.01|1446.55|1436.95|1441.11|1431.51|627
1699589700000|2023-11-10 04:15:00|1443.66|1434.06|1438.79|1429.19|1444.3|1434.7|1437.96|1428.36|616
1699590000000|2023-11-10 04:20:00|1438.78|1429.18|1446.5|1436.9|1447.85|1438.25|1438.09|1428.49|544
1699590300000|2023-11-10 04:25:00|1446.53|1436.93|1449.05|1439.45|1449.51|1439.91|1446.45|1436.85|427
1699590600000|2023-11-10 04:30:00|1448.95|1439.35|1453.6|1444|1455.05|1445.45|1448.8|1439.2|475
1699590900000|2023-11-10 04:35:00|1453.61|1444.01|1451.84|1442.24|1456.3|1446.7|1450.71|1441.11|610
1699591200000|2023-11-10 04:40:00|1451.92|1442.32|1447.55|1437.95|1451.92|1442.32|1446.08|1436.48|630
1699591500000|2023-11-10 04:45:00|1447.53|1437.93|1448.65|1439.05|1450.26|1440.66|1444.16|1434.56|665
1699591800000|2023-11-10 04:50:00|1448.3|1438.7|1450.86|1441.26|1451.99|1442.39|1447.88|1438.28|690
1699592100000|2023-11-10 04:55:00|1450.95|1441.35|1450.96|1441.36|1452.4|1442.8|1450.15|1440.55|653
1699592400000|2023-11-10 05:00:00|1450.98|1441.38|1447.1|1437.5|1451.3|1441.7|1445.61|1436.01|751
1699592700000|2023-11-10 05:05:00|1447|1437.4|1443.87|1434.27|1451.15|1441.55|1443.56|1433.96|625
1699593000000|2023-11-10 05:10:00|1444|1434.4|1444.1|1434.5|1444.7|1435.1|1440.64|1431.04|360
1699593300000|2023-11-10 05:15:00|1444.08|1434.48|1439.28|1429.68|1444.14|1434.54|1438.9|1429.3|284
1699593600000|2023-11-10 05:20:00|1439.26|1429.66|1439.5|1429.9|1440.62|1431.02|1437.24|1427.64|638
1699593900000|2023-11-10 05:25:00|1439.55|1429.95|1439.33|1429.73|1441.61|1432.01|1438.43|1428.83|500
1699594200000|2023-11-10 05:30:00|1439.19|1429.59|1441.15|1431.55|1444.5|1434.9|1439.19|1429.59|593
1699594500000|2023-11-10 05:35:00|1441.1|1431.5|1437.92|1428.32|1442.08|1432.48|1437.45|1427.85|443
1699594800000|2023-11-10 05:40:00|1437.86|1428.26|1440.7|1431.1|1442.04|1432.44|1437.3|1427.7|278
1699595100000|2023-11-10 05:45:00|1440.73|1431.13|1437.56|1427.96|1441.35|1431.75|1435.83|1426.23|467
1699595400000|2023-11-10 05:50:00|1437.54|1427.94|1440.6|1431|1440.6|1431|1436.29|1426.69|400
1699595700000|2023-11-10 05:55:00|1440.95|1431.35|1447.03|1437.43|1447.95|1438.35|1439.63|1430.03|385
1699596000000|2023-11-10 06:00:00|1447.02|1437.42|1441.52|1431.92|1447.02|1437.42|1441.2|1431.6|661
1699596300000|2023-11-10 06:05:00|1441.62|1432.02|1439.36|1429.76|1441.9|1432.3|1437.7|1428.1|573
1699596600000|2023-11-10 06:10:00|1439.56|1429.96|1439.71|1430.11|1442.7|1433.1|1439|1429.4|537
1699596900000|2023-11-10 06:15:00|1439.69|1430.09|1430.75|1421.15|1440.06|1430.46|1429.58|1419.98|556
1699597200000|2023-11-10 06:20:00|1430.55|1420.95|1425.5|1415.9|1430.8|1421.2|1423.88|1414.28|626
1699597500000|2023-11-10 06:25:00|1425.14|1415.54|1428.44|1418.84|1428.64|1419.04|1422.6|1413|592
1699597800000|2023-11-10 06:30:00|1428.45|1418.85|1427.3|1417.7|1429.49|1419.89|1425|1415.4|608
1699598100000|2023-11-10 06:35:00|1427.5|1417.9|1427.5|1417.9|1428.95|1419.35|1425.9|1416.3|540
1699598400000|2023-11-10 06:40:00|1427.53|1417.93|1428.3|1418.7|1429.43|1419.83|1426.43|1416.83|520
1699598700000|2023-11-10 06:45:00|1427.86|1418.26|1433.22|1423.62|1433.71|1424.11|1426.96|1417.36|478
1699599000000|2023-11-10 06:50:00|1433.15|1423.55|1432.85|1423.25|1437.3|1427.7|1432.2|1422.6|446
1699599300000|2023-11-10 06:55:00|1432.77|1423.17|1433.07|1423.47|1433.49|1423.89|1430.3|1420.7|584
1699599600000|2023-11-10 07:00:00|1433.13|1423.53|1437.4|1427.8|1437.52|1427.92|1430.9|1421.3|667
1699599900000|2023-11-10 07:05:00|1437.9|1428.3|1429.83|1420.23|1439.21|1429.61|1427.26|1417.66|579
1699600200000|2023-11-10 07:10:00|1429.8|1420.2|1431.88|1422.28|1433.88|1424.28|1429.62|1420.02|652
1699600500000|2023-11-10 07:15:00|1431.5|1421.9|1433.37|1423.77|1434.33|1424.73|1428.84|1419.24|646
1699600800000|2023-11-10 07:20:00|1433.35|1423.75|1435.97|1426.37|1441.4|1431.8|1433.28|1423.68|427
1699601100000|2023-11-10 07:25:00|1435.86|1426.26|1426.88|1417.28|1436.68|1427.08|1425.19|1415.59|558
1699601400000|2023-11-10 07:30:00|1426.6|1417|1436.19|1426.59|1436.68|1427.08|1424.97|1415.37|749
1699601700000|2023-11-10 07:35:00|1436.33|1426.73|1438.28|1428.68|1439.24|1429.64|1434.61|1425.01|740
1699602000000|2023-11-10 07:40:00|1438.22|1428.62|1446.84|1437.24|1447.01|1437.41|1437.7|1428.1|571
1699602300000|2023-11-10 07:45:00|1446.87|1437.27|1447.56|1437.96|1448.67|1439.07|1442.75|1433.15|790
1699602600000|2023-11-10 07:50:00|1447.45|1437.85|1446.84|1437.24|1452.37|1442.77|1443.84|1434.24|746
1699602900000|2023-11-10 07:55:00|1446.38|1436.78|1450.9|1441.3|1451.48|1441.88|1444.9|1435.3|708
1699603200000|2023-11-10 08:00:00|1450.88|1441.28|1451.21|1441.61|1453.71|1444.11|1447.05|1437.45|659
1699603500000|2023-11-10 08:05:00|1451.28|1441.68|1443.05|1433.45|1452.87|1443.27|1442.73|1433.13|814
1699603800000|2023-11-10 08:10:00|1443.34|1433.74|1434.48|1424.88|1447.71|1438.11|1434.48|1424.88|870
1699604100000|2023-11-10 08:15:00|1434.49|1424.89|1431.84|1422.24|1437|1427.4|1418.63|1409.03|952
1699604400000|2023-11-10 08:20:00|1432.01|1422.41|1444.55|1434.95|1446.34|1436.74|1427.99|1418.39|540
1699604700000|2023-11-10 08:25:00|1444.51|1434.91|1442.85|1433.25|1445.4|1435.8|1438.95|1429.35|784
1699605000000|2023-11-10 08:30:00|1443.11|1433.51|1445.82|1436.22|1450.43|1440.83|1442.6|1433|609
1699605300000|2023-11-10 08:35:00|1445.79|1436.19|1453.97|1444.37|1459.45|1449.85|1441.95|1432.35|718
1699605600000|2023-11-10 08:40:00|1454.05|1444.45|1454.11|1444.51|1454.61|1445.01|1447.2|1437.6|631
1699605900000|2023-11-10 08:45:00|1454.36|1444.76|1458.17|1448.57|1463.8|1454.2|1452.78|1443.18|445
1699606200000|2023-11-10 08:50:00|1458.02|1448.42|1466.43|1456.83|1467.32|1457.72|1457.5|1447.9|451
1699606500000|2023-11-10 08:55:00|1466.27|1456.67|1468.94|1459.34|1473.01|1463.41|1466.12|1456.52|799
1699606800000|2023-11-10 09:00:00|1468.96|1459.36|1463.95|1454.35|1473.11|1463.51|1462.97|1453.37|774
1699607100000|2023-11-10 09:05:00|1464|1454.4|1466.15|1456.55|1469.86|1460.26|1463.9|1454.3|707
1699607400000|2023-11-10 09:10:00|1466.16|1456.56|1461.23|1451.63|1466.8|1457.2|1459.84|1450.24|667
1699607700000|2023-11-10 09:15:00|1461.18|1451.58|1460.37|1450.77|1465.8|1456.2|1459.4|1449.8|626
1699608000000|2023-11-10 09:20:00|1460.32|1450.72|1458.2|1448.6|1460.32|1450.72|1455.12|1445.52|726
1699608300000|2023-11-10 09:25:00|1458.1|1448.5|1456.03|1446.43|1461.78|1452.18|1455.44|1445.84|631
1699608600000|2023-11-10 09:30:00|1456.16|1446.56|1459.95|1450.35|1460.75|1451.15|1455.25|1445.65|449
1699608900000|2023-11-10 09:35:00|1460.35|1450.75|1451.9|1442.3|1460.64|1451.04|1451.14|1441.54|350
1699609200000|2023-11-10 09:40:00|1451.95|1442.35|1459.3|1449.7|1460.15|1450.55|1451.84|1442.24|533
1699609500000|2023-11-10 09:45:00|1459.35|1449.75|1464.6|1455|1465.06|1455.46|1459.25|1449.65|352
1699609800000|2023-11-10 09:50:00|1464.55|1454.95|1459.31|1449.71|1466.65|1457.05|1458.51|1448.91|407
1699610100000|2023-11-10 09:55:00|1459.22|1449.62|1464.5|1454.9|1466.9|1457.3|1457.92|1448.32|551
1699610400000|2023-11-10 10:00:00|1464.79|1455.19|1459.85|1450.25|1465.85|1456.25|1455.65|1446.05|574
1699610700000|2023-11-10 10:05:00|1459.84|1450.24|1461.39|1451.79|1462|1452.4|1458.6|1449|574
1699611000000|2023-11-10 10:10:00|1461.38|1451.78|1469.92|1460.32|1470.71|1461.11|1460.25|1450.65|550
1699611300000|2023-11-10 10:15:00|1469.77|1460.17|1472.95|1463.35|1473.25|1463.65|1462.95|1453.35|792
1699611600000|2023-11-10 10:20:00|1472.9|1463.3|1468.33|1458.73|1473.3|1463.7|1464.89|1455.29|712
1699611900000|2023-11-10 10:25:00|1468.35|1458.75|1468.4|1458.8|1474.53|1464.93|1465.76|1456.16|719
1699612200000|2023-11-10 10:30:00|1468.75|1459.15|1471.7|1462.1|1471.95|1462.35|1467.43|1457.83|559
1699612500000|2023-11-10 10:35:00|1471.65|1462.05|1482.57|1472.97|1484.08|1474.48|1470.8|1461.2|746
1699612800000|2023-11-10 10:40:00|1482.27|1472.67|1476.92|1467.32|1483.17|1473.57|1474.02|1464.42|857
1699613100000|2023-11-10 10:45:00|1476.88|1467.28|1487.8|1478.2|1489.76|1480.16|1473.93|1464.33|789
1699613400000|2023-11-10 10:50:00|1487.85|1478.25|1489.15|1479.55|1489.8|1480.2|1482.85|1473.25|499
1699613700000|2023-11-10 10:55:00|1488.95|1479.35|1489.33|1479.73|1491.35|1481.75|1484.75|1475.15|538
1699614000000|2023-11-10 11:00:00|1489.35|1479.75|1489.11|1479.51|1493.35|1483.75|1486.3|1476.7|501
1699614300000|2023-11-10 11:05:00|1489.12|1479.52|1483.87|1474.27|1489.12|1479.52|1482.89|1473.29|779
1699614600000|2023-11-10 11:10:00|1483.88|1474.28|1493.85|1484.25|1494.54|1484.94|1483.46|1473.86|810
1699614900000|2023-11-10 11:15:00|1493.7|1484.1|1487.26|1477.66|1495.56|1485.96|1486.03|1476.43|721
1699615200000|2023-11-10 11:20:00|1487.25|1477.65|1491.6|1482|1493.3|1483.7|1486.53|1476.93|788
1699615500000|2023-11-10 11:25:00|1491.54|1481.94|1496.1|1486.5|1496.1|1486.5|1486.8|1477.2|553
1699615800000|2023-11-10 11:30:00|1496.15|1486.55|1487.38|1477.78|1496.6|1487|1487.25|1477.65|614
1699616100000|2023-11-10 11:35:00|1487.4|1477.8|1485.69|1476.09|1491.05|1481.45|1485.69|1476.09|612
1699616400000|2023-11-10 11:40:00|1485.65|1476.05|1489.51|1479.91|1490.6|1481|1485.2|1475.6|616
1699616700000|2023-11-10 11:45:00|1489.85|1480.25|1484.03|1474.43|1490.12|1480.52|1481.23|1471.63|633
1699617000000|2023-11-10 11:50:00|1483.92|1474.32|1487.85|1478.25|1488.1|1478.5|1482.43|1472.83|693
1699617300000|2023-11-10 11:55:00|1487.8|1478.2|1477.83|1468.23|1488.77|1479.17|1477.11|1467.51|613
1699617600000|2023-11-10 12:00:00|1477.88|1468.28|1475.03|1465.43|1478.16|1468.56|1474.28|1464.68|388
1699617900000|2023-11-10 12:05:00|1475.1|1465.5|1475.03|1465.43|1479.85|1470.25|1474.45|1464.85|594
1699618200000|2023-11-10 12:10:00|1475.1|1465.5|1452.5|1442.9|1475.45|1465.85|1449.47|1439.87|653
1699618500000|2023-11-10 12:15:00|1452.41|1442.81|1462.14|1452.54|1465.8|1456.2|1450.97|1441.37|918
1699618800000|2023-11-10 12:20:00|1462.15|1452.55|1465.63|1456.03|1468.55|1458.95|1456.28|1446.68|784
1699619100000|2023-11-10 12:25:00|1465.79|1456.19|1464.75|1455.15|1467.79|1458.19|1462.85|1453.25|844
1699619400000|2023-11-10 12:30:00|1464.78|1455.18|1460.4|1450.8|1467.22|1457.62|1459.85|1450.25|831
1699619700000|2023-11-10 12:35:00|1460.05|1450.45|1458.59|1448.99|1462.1|1452.5|1456.92|1447.32|596
1699620000000|2023-11-10 12:40:00|1458.67|1449.07|1458.64|1449.04|1459.9|1450.3|1453.2|1443.6|608
1699620300000|2023-11-10 12:45:00|1458.68|1449.08|1461.39|1451.79|1462.02|1452.42|1457.75|1448.15|761
1699620600000|2023-11-10 12:50:00|1461.35|1451.75|1463.9|1454.3|1465.7|1456.1|1460.64|1451.04|660
1699620900000|2023-11-10 12:55:00|1463.95|1454.35|1467.99|1458.39|1469.18|1459.58|1463.7|1454.1|516
1699621200000|2023-11-10 13:00:00|1467.97|1458.37|1468.73|1459.13|1469.45|1459.85|1464.5|1454.9|690
1699621500000|2023-11-10 13:05:00|1468.69|1459.09|1470.38|1460.78|1472.83|1463.23|1464.2|1454.6|755
1699621800000|2023-11-10 13:10:00|1470.39|1460.79|1475.59|1465.99|1478.52|1468.92|1470.14|1460.54|754
1699622100000|2023-11-10 13:15:00|1475.62|1466.02|1495.4|1485.8|1496.44|1486.84|1475.28|1465.68|696
1699622400000|2023-11-10 13:20:00|1494.65|1485.05|1490.24|1480.64|1498.92|1489.32|1490.11|1480.51|843
1699622700000|2023-11-10 13:25:00|1489.6|1480|1499.65|1490.05|1500.05|1490.45|1487.29|1477.69|748
1699623000000|2023-11-10 13:30:00|1499.56|1489.96|1504.1|1494.5|1504.98|1495.38|1489.2|1479.6|851
1699623300000|2023-11-10 13:35:00|1503.88|1494.28|1515.54|1505.94|1522.8|1513.2|1500.74|1491.14|945
1699623600000|2023-11-10 13:40:00|1515.08|1505.48|1520.81|1511.21|1528.8|1519.2|1511.45|1501.85|895
1699623900000|2023-11-10 13:45:00|1521.8|1512.2|1534.8|1525.2|1536.42|1526.82|1517.82|1508.22|889
1699624200000|2023-11-10 13:50:00|1535.45|1525.85|1515.85|1506.25|1536.8|1527.2|1505.95|1496.35|974
1699624500000|2023-11-10 13:55:00|1516.24|1506.64|1500.17|1490.57|1516.94|1507.34|1497.12|1487.52|867
1699624800000|2023-11-10 14:00:00|1500.15|1490.55|1506.9|1497.3|1516.96|1507.36|1500.15|1490.55|1018
1699625100000|2023-11-10 14:05:00|1506.85|1497.25|1490.69|1481.09|1509.38|1499.78|1489.9|1480.3|1021
1699625400000|2023-11-10 14:10:00|1490.64|1481.04|1493.85|1484.25|1493.85|1484.25|1470.97|1461.37|959
1699625700000|2023-11-10 14:15:00|1493.8|1484.2|1498.12|1488.52|1501.77|1492.17|1489.37|1479.77|869
1699626000000|2023-11-10 14:20:00|1498.15|1488.55|1485.63|1476.03|1498.5|1488.9|1483.4|1473.8|1031
1699626300000|2023-11-10 14:25:00|1485.48|1475.88|1487.45|1477.85|1492.07|1482.47|1482.45|1472.85|927
1699626600000|2023-11-10 14:30:00|1487.7|1478.1|1497.36|1487.76|1498.3|1488.7|1483.19|1473.59|877
1699626900000|2023-11-10 14:35:00|1497.56|1487.96|1517.4|1507.8|1519.65|1510.05|1495.66|1486.06|641
1699627200000|2023-11-10 14:40:00|1517.35|1507.75|1516.83|1507.23|1525.9|1516.3|1512.6|1503|853
1699627500000|2023-11-10 14:45:00|1516.53|1506.93|1512.71|1503.11|1523.05|1513.45|1510.38|1500.78|938
1699627800000|2023-11-10 14:50:00|1512.68|1503.08|1506.83|1497.23|1520.3|1510.7|1505|1495.4|996
1699628100000|2023-11-10 14:55:00|1507.43|1497.83|1507.9|1498.3|1511.11|1501.51|1502.02|1492.42|995
1699628400000|2023-11-10 15:00:00|1508.12|1498.52|1518.56|1508.96|1525.82|1516.22|1507.2|1497.6|958
1699628700000|2023-11-10 15:05:00|1518.63|1509.03|1526.33|1516.73|1528.59|1518.99|1516.5|1506.9|775
1699629000000|2023-11-10 15:10:00|1526.3|1516.7|1524.99|1515.39|1532|1522.4|1519.38|1509.78|902
1699629300000|2023-11-10 15:15:00|1524.71|1515.11|1519.2|1509.6|1524.8|1515.2|1516.91|1507.31|942
1699629600000|2023-11-10 15:20:00|1519.15|1509.55|1519.23|1509.63|1522.59|1512.99|1517.44|1507.84|864
1699629900000|2023-11-10 15:25:00|1519.18|1509.58|1520.85|1511.25|1520.87|1511.27|1512.57|1502.97|871
1699630200000|2023-11-10 15:30:00|1520.88|1511.28|1532.17|1522.57|1535.88|1526.28|1520.29|1510.69|817
1699630500000|2023-11-10 15:35:00|1532.34|1522.74|1532.38|1522.78|1537.3|1527.7|1526.61|1517.01|914
1699630800000|2023-11-10 15:40:00|1532.33|1522.73|1515.44|1505.84|1533.42|1523.82|1515.05|1505.45|821
1699631100000|2023-11-10 15:45:00|1514.8|1505.2|1519.18|1509.58|1522.8|1513.2|1510.88|1501.28|797
1699631400000|2023-11-10 15:50:00|1519.15|1509.55|1513.15|1503.55|1520.5|1510.9|1512.23|1502.63|806
1699631700000|2023-11-10 15:55:00|1513.24|1503.64|1511.37|1501.77|1515.7|1506.1|1511.07|1501.47|759
1699632000000|2023-11-10 16:00:00|1511.74|1502.14|1518.01|1508.41|1520.4|1510.8|1509.5|1499.9|770
1699632300000|2023-11-10 16:05:00|1517.98|1508.38|1529.2|1519.6|1531.7|1522.1|1517.95|1508.35|914
1699632600000|2023-11-10 16:10:00|1529.15|1519.55|1527.45|1517.85|1534.31|1524.71|1527|1517.4|790
1699632900000|2023-11-10 16:15:00|1527.46|1517.86|1532.95|1523.35|1535.5|1525.9|1527.46|1517.86|923
1699633200000|2023-11-10 16:20:00|1533|1523.4|1548.36|1538.76|1550.4|1540.8|1533|1523.4|807
1699633500000|2023-11-10 16:25:00|1548.38|1538.78|1543.98|1534.38|1555.21|1545.61|1542.66|1533.06|952
1699633800000|2023-11-10 16:30:00|1544.02|1534.42|1535.58|1525.98|1546.45|1536.85|1533.26|1523.66|868
1699634100000|2023-11-10 16:35:00|1535.55|1525.95|1528.37|1518.77|1535.58|1525.98|1528.02|1518.42|594
1699634400000|2023-11-10 16:40:00|1528.35|1518.75|1530.5|1520.9|1531.65|1522.05|1524.4|1514.8|837
1699634700000|2023-11-10 16:45:00|1530.7|1521.1|1522.45|1512.85|1530.7|1521.1|1518.8|1509.2|763
1699635000000|2023-11-10 16:50:00|1522.4|1512.8|1517.01|1507.41|1525.32|1515.72|1515.89|1506.29|785
1699635300000|2023-11-10 16:55:00|1516.93|1507.33|1515|1505.4|1519.78|1510.18|1512.8|1503.2|751
1699635600000|2023-11-10 17:00:00|1514.8|1505.2|1511.7|1502.1|1521.3|1511.7|1510.08|1500.48|757
1699635900000|2023-11-10 17:05:00|1512.03|1502.43|1520.17|1510.57|1522.35|1512.75|1510.43|1500.83|863
1699636200000|2023-11-10 17:10:00|1520.05|1510.45|1511.3|1501.7|1521.33|1511.73|1508.99|1499.39|708
1699636500000|2023-11-10 17:15:00|1511.2|1501.6|1509.24|1499.64|1516.8|1507.2|1509.19|1499.59|780
1699636800000|2023-11-10 17:20:00|1509.19|1499.59|1504.55|1494.95|1509.72|1500.12|1501.51|1491.91|536
1699637100000|2023-11-10 17:25:00|1504.53|1494.93|1504.88|1495.28|1509.3|1499.7|1503.83|1494.23|893
1699637400000|2023-11-10 17:30:00|1504.86|1495.26|1511.03|1501.43|1511.16|1501.56|1502.04|1492.44|766
1699637700000|2023-11-10 17:35:00|1510.98|1501.38|1505.09|1495.49|1512.2|1502.6|1504.8|1495.2|579
1699638000000|2023-11-10 17:40:00|1505.04|1495.44|1514.45|1504.85|1514.91|1505.31|1504.9|1495.3|500
1699638300000|2023-11-10 17:45:00|1514.5|1504.9|1511.17|1501.57|1516.9|1507.3|1510.78|1501.18|695
1699638600000|2023-11-10 17:50:00|1511.23|1501.63|1516.76|1507.16|1516.76|1507.16|1509.84|1500.24|808
1699638900000|2023-11-10 17:55:00|1516.59|1506.99|1518.35|1508.75|1520.97|1511.37|1515.45|1505.85|709
1699639200000|2023-11-10 18:00:00|1517.9|1508.3|1524.5|1514.9|1524.6|1515|1517.85|1508.25|688
1699639500000|2023-11-10 18:05:00|1524.45|1514.85|1527.54|1517.94|1530|1520.4|1523.95|1514.35|826
1699639800000|2023-11-10 18:10:00|1527.7|1518.1|1526.31|1516.71|1533.03|1523.43|1526.31|1516.71|818
1699640100000|2023-11-10 18:15:00|1526.32|1516.72|1529.15|1519.55|1533.57|1523.97|1526.32|1516.72|763
1699640400000|2023-11-10 18:20:00|1529.1|1519.5|1535.25|1525.65|1536.19|1526.59|1528.3|1518.7|573
1699640700000|2023-11-10 18:25:00|1535.5|1525.9|1538.31|1528.71|1539.55|1529.95|1533.69|1524.09|664
1699641000000|2023-11-10 18:30:00|1538.05|1528.45|1538.58|1528.98|1539.8|1530.2|1531.05|1521.45|678
1699641300000|2023-11-10 18:35:00|1538.6|1529|1537.25|1527.65|1543.65|1534.05|1535.55|1525.95|763
1699641600000|2023-11-10 18:40:00|1537.35|1527.75|1529.87|1520.27|1537.45|1527.85|1528.3|1518.7|627
1699641900000|2023-11-10 18:45:00|1529.88|1520.28|1537.3|1527.7|1538.12|1528.52|1529.25|1519.65|803
1699642200000|2023-11-10 18:50:00|1537.55|1527.95|1531.45|1521.85|1540|1530.4|1529.18|1519.58|568
1699642500000|2023-11-10 18:55:00|1531.4|1521.8|1531.69|1522.09|1532.59|1522.99|1528.57|1518.97|528
1699642800000|2023-11-10 19:00:00|1531.5|1521.9|1533.74|1524.14|1534.03|1524.43|1527.8|1518.2|644
1699643100000|2023-11-10 19:05:00|1533.7|1524.1|1535.12|1525.52|1537.25|1527.65|1532.76|1523.16|804
1699643400000|2023-11-10 19:10:00|1535.22|1525.62|1529.25|1519.65|1536.98|1527.38|1528.92|1519.32|539
1699643700000|2023-11-10 19:15:00|1529.26|1519.66|1526.81|1517.21|1530.92|1521.32|1525.39|1515.79|597
1699644000000|2023-11-10 19:20:00|1526.82|1517.22|1525.41|1515.81|1527.72|1518.12|1524.37|1514.77|258
1699644300000|2023-11-10 19:25:00|1525.37|1515.77|1528.26|1518.66|1528.26|1518.66|1522.93|1513.33|156
1699644600000|2023-11-10 19:30:00|1527.73|1518.13|1522.5|1512.9|1527.76|1518.16|1521.16|1511.56|408
1699644900000|2023-11-10 19:35:00|1522.7|1513.1|1517.8|1508.2|1523.69|1514.09|1517.8|1508.2|498
1699645200000|2023-11-10 19:40:00|1518.3|1508.7|1516.32|1506.72|1518.3|1508.7|1514.28|1504.68|367
1699645500000|2023-11-10 19:45:00|1516.22|1506.62|1515.7|1506.1|1517.78|1508.18|1515.14|1505.54|514
1699645800000|2023-11-10 19:50:00|1515.71|1506.11|1512.47|1502.87|1517.21|1507.61|1512.22|1502.62|345
1699646100000|2023-11-10 19:55:00|1512.58|1502.98|1511.87|1502.27|1512.58|1502.98|1510.13|1500.53|414
1699646400000|2023-11-10 20:00:00|1511.82|1502.22|1507.82|1498.22|1512.01|1502.41|1507.4|1497.8|379
1699646700000|2023-11-10 20:05:00|1507.9|1498.3|1504.17|1494.57|1508.77|1499.17|1502.78|1493.18|453
1699647000000|2023-11-10 20:10:00|1503.76|1494.16|1500.15|1490.55|1504.15|1494.55|1497.55|1487.95|408
1699647300000|2023-11-10 20:15:00|1500.17|1490.57|1504.95|1495.35|1506.48|1496.88|1499.02|1489.42|622
1699647600000|2023-11-10 20:20:00|1504.77|1495.17|1505.35|1495.75|1506.61|1497.01|1503.69|1494.09|579
1699647900000|2023-11-10 20:25:00|1505.3|1495.7|1505.3|1495.7|1506.8|1497.2|1504.62|1495.02|468
1699648200000|2023-11-10 20:30:00|1504.8|1495.2|1507.39|1497.79|1508.62|1499.02|1504.8|1495.2|498
1699648500000|2023-11-10 20:35:00|1507.55|1497.95|1505.24|1495.64|1508.8|1499.2|1504.4|1494.8|551
1699648800000|2023-11-10 20:40:00|1505.25|1495.65|1500.18|1490.58|1505.95|1496.35|1499.68|1490.08|331
1699649100000|2023-11-10 20:45:00|1499.68|1490.08|1504.92|1495.32|1507.35|1497.75|1499.34|1489.74|590
1699649400000|2023-11-10 20:50:00|1504.97|1495.37|1502.79|1493.19|1507.25|1497.65|1501.35|1491.75|614
1699649700000|2023-11-10 20:55:00|1502.7|1493.1|1500.85|1491.25|1507.88|1498.28|1499.75|1490.15|497
1699650000000|2023-11-10 21:00:00|1501.09|1491.49|1505.15|1495.55|1505.71|1496.11|1500.77|1491.17|590
1699650300000|2023-11-10 21:05:00|1505.16|1495.56|1507.72|1498.12|1508.12|1498.52|1504.82|1495.22|584
1699650600000|2023-11-10 21:10:00|1507.74|1498.14|1510.91|1501.31|1512.92|1503.32|1507.74|1498.14|566
1699650900000|2023-11-10 21:15:00|1510.9|1501.3|1509.1|1499.5|1512.27|1502.67|1508.89|1499.29|469
1699651200000|2023-11-10 21:20:00|1509.09|1499.49|1512.69|1503.09|1512.69|1503.09|1504.66|1495.06|532
1699651500000|2023-11-10 21:25:00|1512.7|1503.1|1512.92|1503.32|1513.74|1504.14|1511.2|1501.6|344
1699651800000|2023-11-10 21:30:00|1512.93|1503.33|1515.49|1505.89|1516.2|1506.6|1510.2|1500.6|436
1699652100000|2023-11-10 21:35:00|1515.47|1505.87|1517.76|1508.16|1518.57|1508.97|1515.47|1505.87|550
1699652400000|2023-11-10 21:40:00|1517.73|1508.13|1517.03|1507.43|1519.75|1510.15|1516.12|1506.52|650
1699652700000|2023-11-10 21:45:00|1517.05|1507.45|1520.32|1510.72|1523.49|1513.89|1515.7|1506.1|552
1699653000000|2023-11-10 21:50:00|1520.24|1510.64|1524.5|1514.9|1525.99|1516.39|1519.74|1510.14|643
1699653300000|2023-11-10 21:55:00|1524.48|1514.88|1531.53|1521.93|1531.66|1522.06|1523.62|1514.02|639
1699689600000|2023-11-11 08:00:00|1506.85|1497.25|1501.19|1491.59|1509.17|1499.57|1501.19|1491.59|778
1699689900000|2023-11-11 08:05:00|1501.04|1491.44|1496.96|1487.36|1501.09|1491.49|1491.78|1483.68|841
1699690200000|2023-11-11 08:10:00|1497.1|1487.5|1488.2|1478.6|1498.37|1488.77|1486.87|1478.6|832
1699690500000|2023-11-11 08:15:00|1488.16|1478.56|1486.09|1476.49|1491.95|1482.35|1484.46|1474.86|836
1699690800000|2023-11-11 08:20:00|1485.93|1476.33|1488.08|1478.48|1489.91|1480.31|1483.89|1474.29|861
1699691100000|2023-11-11 08:25:00|1488.09|1478.49|1492.94|1483.34|1495.66|1486.06|1486.66|1477.06|895
1699691400000|2023-11-11 08:30:00|1492.97|1483.37|1490.89|1481.29|1498.11|1488.51|1489.72|1480.12|835
1699691700000|2023-11-11 08:35:00|1490.64|1481.04|1490.42|1480.82|1491.85|1482.25|1486.4|1476.8|785
1699692000000|2023-11-11 08:40:00|1490.39|1480.79|1492.24|1482.64|1492.65|1483.05|1488.94|1479.34|542
1699692300000|2023-11-11 08:45:00|1492.27|1482.67|1495.6|1486|1496.31|1486.71|1492.11|1482.51|608
1699692600000|2023-11-11 08:50:00|1495.59|1485.99|1494.76|1485.16|1495.92|1486.32|1493.59|1483.99|564
1699692900000|2023-11-11 08:55:00|1494.75|1485.15|1495.27|1485.67|1495.78|1486.18|1493.49|1483.89|425
1699693200000|2023-11-11 09:00:00|1495.23|1485.63|1498.37|1488.77|1499.88|1490.28|1495.23|1485.63|651
1699693500000|2023-11-11 09:05:00|1498.33|1488.73|1497.12|1487.52|1499.38|1489.78|1495.85|1486.25|653
1699693800000|2023-11-11 09:10:00|1497.08|1487.48|1493.02|1483.42|1499.03|1489.43|1493.02|1483.42|694
1699694100000|2023-11-11 09:15:00|1493.04|1483.44|1499.64|1490.04|1499.66|1490.06|1492.03|1482.43|780
1699694400000|2023-11-11 09:20:00|1499.6|1490|1511.39|1501.79|1511.42|1504.04|1499.46|1489.86|770
1699694700000|2023-11-11 09:25:00|1511.19|1501.59|1506.38|1496.78|1512.1|1502.5|1503.62|1494.02|799
1699695000000|2023-11-11 09:30:00|1506.32|1496.72|1515.17|1505.57|1515.2|1505.6|1505.62|1496.02|750
1699695300000|2023-11-11 09:35:00|1514.78|1505.18|1508.61|1499.01|1514.84|1505.24|1508.57|1498.97|662
1699695600000|2023-11-11 09:40:00|1508.6|1499|1510|1500.4|1510.81|1501.21|1507.7|1498.1|574
1699695900000|2023-11-11 09:45:00|1509.95|1500.35|1504.36|1494.76|1510.81|1501.21|1503.9|1494.3|615
1699696200000|2023-11-11 09:50:00|1504.23|1494.63|1509.69|1500.09|1509.77|1500.17|1503.7|1494.1|579
1699696500000|2023-11-11 09:55:00|1509.67|1500.07|1508.67|1499.07|1510.42|1500.82|1506.77|1497.17|633
1699696800000|2023-11-11 10:00:00|1508.66|1499.06|1504.46|1494.86|1508.66|1499.06|1504.09|1494.49|543
1699697100000|2023-11-11 10:05:00|1504.49|1494.89|1505.9|1496.3|1506.29|1496.69|1504.01|1494.41|551
1699697400000|2023-11-11 10:10:00|1505.92|1496.32|1506.65|1497.05|1507.09|1497.49|1504.41|1494.81|447
1699697700000|2023-11-11 10:15:00|1506.64|1497.04|1509.68|1500.08|1510.32|1500.72|1506|1496.4|449
1699698000000|2023-11-11 10:20:00|1509.7|1500.1|1510.26|1500.66|1511.04|1501.44|1508.69|1499.09|510
1699698300000|2023-11-11 10:25:00|1510.18|1500.58|1504.8|1495.2|1510.88|1501.28|1504.58|1494.98|547
1699698600000|2023-11-11 10:30:00|1504.93|1495.33|1508.17|1498.57|1508.4|1498.8|1503.97|1494.37|535
1699698900000|2023-11-11 10:35:00|1508.16|1498.56|1508.6|1499|1512.6|1503|1507.54|1497.94|658
1699699200000|2023-11-11 10:40:00|1508.59|1498.99|1509.68|1500.08|1511.16|1501.56|1506.46|1496.86|659
1699699500000|2023-11-11 10:45:00|1509.69|1500.09|1507.79|1498.19|1509.74|1500.14|1505.54|1495.94|599
1699699800000|2023-11-11 10:50:00|1507.78|1498.18|1513.05|1503.45|1513.68|1504.08|1507.04|1497.44|617
1699700100000|2023-11-11 10:55:00|1513.01|1503.41|1514.68|1505.08|1515.25|1505.65|1512.7|1503.1|611
1699700400000|2023-11-11 11:00:00|1514.64|1505.04|1512.03|1502.43|1515.71|1506.11|1510.77|1501.17|657
1699700700000|2023-11-11 11:05:00|1511.91|1502.31|1511.11|1501.51|1513.83|1504.23|1510.73|1501.13|604
1699701000000|2023-11-11 11:10:00|1510.89|1501.29|1504.64|1495.04|1511.58|1501.98|1504.54|1494.94|603
1699701300000|2023-11-11 11:15:00|1504.62|1495.02|1498.87|1489.27|1506.1|1496.5|1496.58|1489.01|605
1699701600000|2023-11-11 11:20:00|1498.89|1489.29|1509.57|1499.97|1510.79|1501.19|1496.54|1489.29|689
1699701900000|2023-11-11 11:25:00|1509.56|1499.96|1505.78|1496.18|1511.89|1502.29|1505.28|1495.68|722
1699702200000|2023-11-11 11:30:00|1505.82|1496.22|1507.45|1497.85|1511.39|1501.79|1500.99|1491.39|872
1699702500000|2023-11-11 11:35:00|1507.44|1497.84|1507.33|1497.73|1509.38|1499.78|1505.08|1495.48|652
1699702800000|2023-11-11 11:40:00|1507.39|1497.79|1507.66|1498.06|1508.57|1498.97|1502.91|1493.31|539
1699703100000|2023-11-11 11:45:00|1507.65|1498.05|1502.35|1492.75|1507.65|1498.05|1501.43|1491.83|695
1699703400000|2023-11-11 11:50:00|1502.4|1492.8|1503.46|1493.86|1504.75|1495.15|1500.76|1491.16|626
1699703700000|2023-11-11 11:55:00|1503.44|1493.84|1503.68|1494.08|1506.01|1496.41|1502.38|1492.78|447
1699704000000|2023-11-11 12:00:00|1503.69|1494.09|1502.11|1492.51|1504.34|1494.74|1496.25|1486.65|748
1699704300000|2023-11-11 12:05:00|1502.13|1492.53|1506.98|1497.38|1510.22|1500.62|1500.35|1490.75|895
1699704600000|2023-11-11 12:10:00|1507.13|1497.53|1510.79|1501.19|1511|1501.4|1507.13|1497.53|681
1699704900000|2023-11-11 12:15:00|1510.71|1501.11|1516.42|1506.82|1516.77|1507.17|1510.03|1500.43|662
1699705200000|2023-11-11 12:20:00|1516.4|1506.8|1523.72|1514.12|1523.72|1516.71|1513.06|1506.06|793
1699705500000|2023-11-11 12:25:00|1520.47|1516.35|1524.37|1514.77|1525.29|1519.62|1519.74|1512|834
1699705800000|2023-11-11 12:30:00|1524.36|1514.76|1526.34|1516.74|1526.74|1517.14|1519.46|1509.86|837
1699706100000|2023-11-11 12:35:00|1526.36|1516.76|1525.75|1516.15|1530.59|1520.99|1524.94|1515.34|648
1699706400000|2023-11-11 12:40:00|1525.79|1516.19|1526.18|1516.58|1528.41|1518.81|1522.3|1512.7|881
1699706700000|2023-11-11 12:45:00|1526.14|1516.54|1529.6|1520|1530.62|1521.02|1525.79|1516.19|742
1699707000000|2023-11-11 12:50:00|1529.61|1520.01|1529.62|1520.02|1531.13|1521.53|1528.33|1518.73|808
1699707300000|2023-11-11 12:55:00|1529.58|1519.98|1530.04|1520.44|1530.59|1520.99|1528.67|1519.07|632
1699707600000|2023-11-11 13:00:00|1530.01|1520.41|1525.24|1515.64|1530.01|1520.41|1525.1|1515.5|715
1699707900000|2023-11-11 13:05:00|1525.4|1515.8|1521.21|1511.61|1528.64|1519.04|1520.41|1510.81|753
1699708200000|2023-11-11 13:10:00|1521.17|1511.57|1521.35|1511.75|1523.62|1514.02|1519.86|1510.26|747
1699708500000|2023-11-11 13:15:00|1521.36|1511.76|1524.02|1514.42|1525.45|1515.85|1521.07|1511.47|661
1699708800000|2023-11-11 13:20:00|1524.01|1514.41|1518.52|1508.92|1524.26|1514.66|1517.99|1508.39|766
1699709100000|2023-11-11 13:25:00|1518.36|1508.76|1519.49|1509.89|1520.78|1511.18|1517.72|1508.12|633
1699709400000|2023-11-11 13:30:00|1519.41|1509.81|1525.52|1515.92|1525.61|1516.01|1517.95|1508.35|652
1699709700000|2023-11-11 13:35:00|1525.49|1515.89|1529.75|1520.15|1530.53|1520.93|1525.33|1515.73|861
1699710000000|2023-11-11 13:40:00|1529.76|1520.16|1530.04|1520.44|1530.75|1521.15|1527.19|1517.59|820
1699710300000|2023-11-11 13:45:00|1530.11|1520.51|1527.58|1517.98|1531.31|1521.71|1526.2|1516.6|657
1699710600000|2023-11-11 13:50:00|1527.56|1517.96|1526.35|1516.75|1527.9|1518.3|1524.89|1515.29|606
1699710900000|2023-11-11 13:55:00|1526.31|1516.71|1528.82|1519.22|1529.58|1519.98|1525.25|1515.65|715
1699711200000|2023-11-11 14:00:00|1528.7|1519.1|1543|1538.19|1543.86|1538.41|1526.96|1517.36|813
1699711500000|2023-11-11 14:05:00|1543.09|1538.21|1550.95|1541.35|1551.02|1544.11|1540.09|1532.71|956
1699711800000|2023-11-11 14:10:00|1550.96|1541.36|1563.06|1553.46|1563.06|1553.46|1549.48|1539.88|943
1699712100000|2023-11-11 14:15:00|1562.72|1553.12|1581.4|1575.96|1582.17|1576.64|1560.36|1552.82|1097
1699712400000|2023-11-11 14:20:00|1581.37|1575.98|1602.96|1593.36|1603.71|1594.11|1579.12|1572.64|1050
1699712700000|2023-11-11 14:25:00|1603.42|1593.82|1596.73|1591.61|1605.71|1596.11|1595.46|1587.99|1061
1699713000000|2023-11-11 14:30:00|1597.27|1591.92|1585.19|1575.59|1603.95|1596.98|1581.53|1573.61|1057
1699713300000|2023-11-11 14:35:00|1585.2|1575.6|1572.18|1567.78|1586.65|1578.32|1571.3|1565.02|1030
1699713600000|2023-11-11 14:40:00|1572.16|1567.92|1569.38|1563.31|1577.94|1568.36|1556.56|1548.55|1095
1699713900000|2023-11-11 14:45:00|1569.18|1563.34|1572.58|1562.98|1577.95|1569.12|1569.18|1561.68|1010
1699714200000|2023-11-11 14:50:00|1572.59|1562.99|1575.8|1566.2|1577.46|1567.86|1568.53|1558.93|995
1699714500000|2023-11-11 14:55:00|1575.77|1566.17|1582.14|1572.54|1584.47|1574.87|1574.34|1564.74|999
1699714800000|2023-11-11 15:00:00|1582.58|1572.98|1569.26|1559.66|1582.85|1573.25|1566.68|1557.08|985
1699715100000|2023-11-11 15:05:00|1569.53|1559.93|1580.05|1572.49|1580.05|1572.75|1567.68|1559.03|1053
1699715400000|2023-11-11 15:10:00|1580.1|1572.54|1579.28|1569.68|1583.87|1576.65|1576.23|1568.98|966
1699715700000|2023-11-11 15:15:00|1579.31|1569.71|1577.58|1567.98|1580.58|1570.98|1573.79|1564.19|969
1699716000000|2023-11-11 15:20:00|1577.59|1567.99|1592.13|1587.29|1597.25|1591.1|1576.08|1566.48|1013
1699716300000|2023-11-11 15:25:00|1592.12|1587|1593.11|1583.51|1598.44|1591.21|1588.03|1579.48|1012
1699716600000|2023-11-11 15:30:00|1593.32|1583.72|1588.72|1579.12|1598.47|1588.87|1587.75|1578.38|967
1699716900000|2023-11-11 15:35:00|1588.8|1579.2|1625.76|1618.92|1628.35|1620.83|1586.7|1577.1|1054
1699717200000|2023-11-11 15:40:00|1625.77|1618.36|1660.37|1647.41|1660.37|1651.17|1614.77|1609.71|1131
1699717500000|2023-11-11 15:45:00|1660.23|1647.51|1629.66|1620.06|1662.69|1656.02|1625.27|1619.92|1126
1699717800000|2023-11-11 15:50:00|1629.7|1620.1|1624.83|1615.23|1637.63|1628.03|1616.61|1609.66|1059
1699718100000|2023-11-11 15:55:00|1624.85|1615.25|1633.26|1623.66|1636.92|1628.4|1623.6|1615.25|1020
1699718400000|2023-11-11 16:00:00|1633.29|1623.69|1637.05|1627.45|1643.48|1636.68|1630.36|1620.76|1047
1699718700000|2023-11-11 16:05:00|1637.04|1627.44|1638.89|1629.29|1643.78|1634.18|1632|1624.88|969
1699719000000|2023-11-11 16:10:00|1638.88|1629.28|1635.47|1625.87|1644.01|1634.41|1634.67|1625.3|1006
1699719300000|2023-11-11 16:15:00|1635.51|1625.91|1649.43|1644.81|1651.53|1645.09|1630.76|1623.53|1047
1699719600000|2023-11-11 16:20:00|1649.12|1644.86|1651.05|1641.45|1662.03|1655.08|1647.11|1639.69|1023
1699719900000|2023-11-11 16:25:00|1651.06|1641.46|1650.11|1640.51|1652.92|1646.02|1639.99|1632.17|862
1699720200000|2023-11-11 16:30:00|1650.1|1640.5|1642.84|1633.24|1650.35|1640.75|1642.77|1633.17|802
1699720500000|2023-11-11 16:35:00|1642.83|1633.23|1645.2|1635.6|1645.2|1636.23|1639.72|1630.12|890
1699720800000|2023-11-11 16:40:00|1645.52|1635.92|1640.97|1631.37|1646.23|1636.63|1640.76|1631.16|804
1699721100000|2023-11-11 16:45:00|1640.69|1631.09|1631.36|1621.76|1646.68|1637.08|1625.68|1616.13|865
1699721400000|2023-11-11 16:50:00|1631.23|1621.63|1626.33|1616.73|1631.39|1621.79|1621.5|1614.09|925
1699721700000|2023-11-11 16:55:00|1626.46|1616.86|1605.3|1595.7|1627.87|1618.27|1600.69|1593.63|1007
1699722000000|2023-11-11 17:00:00|1605.29|1595.69|1595.71|1586.11|1606.68|1599.95|1591.88|1583.73|960
1699722300000|2023-11-11 17:05:00|1595.95|1586.35|1590.26|1586.22|1598.94|1593.78|1587.47|1579.7|944
1699722600000|2023-11-11 17:10:00|1590.25|1583.48|1592.94|1583.34|1598.5|1591.12|1588.74|1580.57|1014
1699722900000|2023-11-11 17:15:00|1593.12|1583.52|1596.87|1587.27|1598.05|1588.45|1589.04|1579.44|1002
1699723200000|2023-11-11 17:20:00|1596.82|1587.22|1604.31|1594.71|1605.14|1595.54|1595.45|1585.85|934
1699723500000|2023-11-11 17:25:00|1604.36|1594.76|1608.28|1598.68|1611.01|1604.05|1602.74|1594.14|974
1699723800000|2023-11-11 17:30:00|1608.19|1598.59|1602.17|1592.57|1608.33|1598.73|1597.13|1587.53|919
1699724100000|2023-11-11 17:35:00|1602.06|1592.46|1606.94|1597.34|1606.94|1597.34|1597.57|1587.97|871
1699724400000|2023-11-11 17:40:00|1606.48|1596.88|1617.67|1608.07|1622.31|1615.08|1605.85|1596.25|1008
1699724700000|2023-11-11 17:45:00|1617.86|1608.26|1619.41|1609.81|1623.1|1615.07|1615.96|1607.89|989
1699725000000|2023-11-11 17:50:00|1619.72|1610.12|1623.31|1613.71|1623.97|1614.37|1618.92|1609.32|820
1699725300000|2023-11-11 17:55:00|1623.29|1613.69|1619.27|1609.67|1625.87|1616.27|1615.92|1606.32|934
1699725600000|2023-11-11 18:00:00|1619.26|1609.66|1622.19|1612.59|1622.85|1613.25|1611.9|1602.3|927
1699725900000|2023-11-11 18:05:00|1622.17|1612.57|1618.93|1609.33|1626.54|1616.94|1618.64|1609.04|1000
1699726200000|2023-11-11 18:10:00|1618.92|1609.32|1630.28|1620.68|1630.56|1620.96|1616.34|1606.74|905
1699726500000|2023-11-11 18:15:00|1630.3|1620.7|1626.65|1617.05|1630.53|1620.93|1625.34|1615.74|951
1699726800000|2023-11-11 18:20:00|1626.48|1616.88|1628.18|1618.58|1630.05|1620.45|1621.62|1612.02|879
1699727100000|2023-11-11 18:25:00|1628.2|1618.6|1629.12|1619.52|1629.89|1620.29|1622.48|1612.88|879
1699727400000|2023-11-11 18:30:00|1629.13|1619.53|1631.57|1621.97|1633.12|1623.52|1627.99|1618.39|757
1699727700000|2023-11-11 18:35:00|1631.89|1622.29|1638.49|1628.89|1638.88|1629.28|1630.23|1621.63|865
1699728000000|2023-11-11 18:40:00|1638.35|1628.75|1637.81|1628.21|1639.92|1630.32|1634.89|1625.29|885
1699728300000|2023-11-11 18:45:00|1637.8|1628.2|1636.89|1627.29|1638.13|1628.53|1632.64|1623.04|867
1699728600000|2023-11-11 18:50:00|1636.93|1627.33|1634.2|1624.6|1637.87|1628.27|1632.5|1622.9|737
1699728900000|2023-11-11 18:55:00|1634.22|1624.62|1633.82|1624.22|1639.58|1629.98|1631.48|1621.88|761
1699729200000|2023-11-11 19:00:00|1633.78|1624.18|1636.58|1626.98|1637.19|1627.59|1629.04|1619.44|881
1699729500000|2023-11-11 19:05:00|1636.59|1626.99|1642.55|1632.95|1643.95|1634.35|1634.98|1625.38|912
1699729800000|2023-11-11 19:10:00|1642.48|1632.88|1639.2|1629.6|1643.86|1634.26|1638.83|1629.23|860
1699730100000|2023-11-11 19:15:00|1639.23|1629.63|1633.91|1624.31|1639.44|1629.84|1632.22|1622.62|656
1699730400000|2023-11-11 19:20:00|1633.84|1624.24|1637.68|1628.08|1638.44|1628.84|1633.84|1624.24|747
1699730700000|2023-11-11 19:25:00|1637.73|1628.13|1639.47|1629.87|1640.19|1630.59|1635.74|1626.14|680
1699731000000|2023-11-11 19:30:00|1639.64|1630.04|1634.82|1625.22|1641.5|1631.9|1634.71|1625.11|701
1699731300000|2023-11-11 19:35:00|1634.88|1625.28|1634.55|1624.95|1636.45|1626.85|1634.09|1624.49|620
1699731600000|2023-11-11 19:40:00|1634.57|1624.97|1634.44|1624.84|1634.82|1625.22|1633.72|1624.12|316
1699731900000|2023-11-11 19:45:00|1633.46|1623.86|1634.42|1624.82|1635.52|1625.92|1632.07|1622.47|643
1699732200000|2023-11-11 19:50:00|1634.43|1624.83|1629.1|1619.5|1635.12|1625.52|1628.84|1619.24|625
1699732500000|2023-11-11 19:55:00|1629.04|1619.44|1636.1|1626.5|1637.12|1627.52|1628.36|1618.76|661
1699732800000|2023-11-11 20:00:00|1636.12|1626.52|1628.78|1619.18|1636.75|1627.15|1623.01|1616.03|832
1699733100000|2023-11-11 20:05:00|1628.8|1619.2|1630.53|1620.93|1631.85|1622.25|1625.7|1616.1|829
1699733400000|2023-11-11 20:10:00|1630.55|1620.95|1625.26|1615.66|1631.29|1621.69|1615.7|1609.01|869
1699733700000|2023-11-11 20:15:00|1625.22|1615.62|1628.45|1618.85|1628.45|1618.85|1618.79|1609.67|915
1699734000000|2023-11-11 20:20:00|1628.46|1618.86|1627.5|1617.9|1629.65|1620.05|1626.69|1617.09|783
1699734300000|2023-11-11 20:25:00|1627.43|1617.83|1626.25|1616.65|1627.56|1617.96|1622.92|1613.32|757
1699734600000|2023-11-11 20:30:00|1626.26|1616.66|1617.23|1607.63|1626.64|1617.04|1614.72|1605.12|826
1699734900000|2023-11-11 20:35:00|1617.24|1607.64|1617.85|1608.25|1621.01|1611.41|1616.57|1606.97|902
1699735200000|2023-11-11 20:40:00|1617.83|1608.23|1643.85|1634.25|1644.44|1637.29|1613.74|1604.14|818
1699735500000|2023-11-11 20:45:00|1643.88|1634.28|1643.73|1634.13|1644.59|1636.61|1636.81|1627.21|1007
1699735800000|2023-11-11 20:50:00|1643.75|1634.15|1645.61|1636.01|1648.62|1641.07|1641.62|1633.51|957
1699736100000|2023-11-11 20:55:00|1645.64|1636.04|1648.06|1638.46|1651.58|1641.98|1640.34|1633.7|895
1699736400000|2023-11-11 21:00:00|1648.23|1638.63|1654.87|1645.27|1655.26|1645.66|1642.76|1633.16|937
1699736700000|2023-11-11 21:05:00|1654.98|1645.38|1657.57|1647.97|1660.45|1652.29|1653.46|1643.86|907
1699737000000|2023-11-11 21:10:00|1657.33|1647.73|1657.94|1648.34|1661.36|1653.03|1655.18|1645.58|877
1699737300000|2023-11-11 21:15:00|1657.97|1648.37|1649.15|1639.55|1659.19|1649.59|1647.81|1638.21|945
1699737600000|2023-11-11 21:20:00|1648.4|1638.8|1646.16|1636.56|1649.11|1639.51|1644.66|1635.06|863
1699737900000|2023-11-11 21:25:00|1646.15|1636.55|1639.98|1630.38|1646.5|1636.9|1639.62|1630.2|766
1699738200000|2023-11-11 21:30:00|1639.94|1630.34|1641.46|1631.86|1642.27|1632.67|1634.36|1627.24|794
1699738500000|2023-11-11 21:35:00|1641.47|1631.87|1646.62|1637.02|1647.02|1637.42|1640.06|1630.46|925
1699738800000|2023-11-11 21:40:00|1646.69|1637.09|1646.61|1637.01|1648.15|1638.55|1644.95|1635.35|817
1699739100000|2023-11-11 21:45:00|1646.62|1637.02|1637.85|1628.25|1648.87|1639.27|1637.85|1628.25|757
1699739400000|2023-11-11 21:50:00|1637.99|1628.39|1630.68|1621.08|1638.33|1628.8|1628.6|1620.85|896
1699739700000|2023-11-11 21:55:00|1630.79|1621.19|1627.77|1618.17|1631.24|1621.64|1622.32|1615.06|742
1699740000000|2023-11-11 22:00:00|1628.13|1618.53|1614.88|1605.28|1629.79|1621.3|1611.5|1603.86|949
1699740300000|2023-11-11 22:05:00|1614.87|1605.27|1607.48|1597.88|1615.3|1605.7|1606.34|1596.74|879
1699740600000|2023-11-11 22:10:00|1607.45|1597.85|1597|1592.89|1608.96|1600.69|1596.09|1588.74|1053
1699740900000|2023-11-11 22:15:00|1597.47|1592.78|1612.6|1603|1613.78|1606.82|1596.95|1589.65|1015
1699741200000|2023-11-11 22:20:00|1612.54|1602.94|1617.58|1607.98|1618.8|1609.2|1611.8|1602.2|919
1699741500000|2023-11-11 22:25:00|1617.6|1608|1613.45|1603.85|1618.82|1609.22|1612.45|1602.85|723
1699741800000|2023-11-11 22:30:00|1613.46|1603.86|1619.9|1610.3|1620.01|1610.41|1613.44|1603.84|629
1699742100000|2023-11-11 22:35:00|1620|1610.4|1617.03|1607.43|1620.22|1610.62|1614.17|1604.57|669
1699742400000|2023-11-11 22:40:00|1616.89|1607.29|1625.77|1616.17|1625.81|1616.21|1616.32|1606.72|470
1699742700000|2023-11-11 22:45:00|1625.66|1616.06|1630.38|1620.78|1632.65|1624.74|1625.66|1616.06|428
1699743000000|2023-11-11 22:50:00|1630.41|1620.81|1631.88|1622.28|1634.03|1624.43|1627.17|1618.38|525
1699743300000|2023-11-11 22:55:00|1631.9|1622.3|1635.33|1625.73|1635.57|1625.97|1627.65|1618.05|555
1699743600000|2023-11-11 23:00:00|1635.52|1625.92|1625.27|1615.67|1636.88|1627.28|1624.18|1614.58|768
1699743900000|2023-11-11 23:05:00|1625.21|1615.61|1623.67|1614.07|1629.22|1619.62|1621.78|1612.18|890
1699744200000|2023-11-11 23:10:00|1623.44|1613.84|1620.57|1610.97|1625.94|1616.34|1617.15|1608.36|872
1699744500000|2023-11-11 23:15:00|1620.53|1610.93|1628.36|1618.76|1628.65|1619.05|1620.37|1610.77|812
1699744800000|2023-11-11 23:20:00|1628.37|1618.77|1632.95|1623.35|1635.35|1627.87|1628.37|1618.77|840
1699745100000|2023-11-11 23:25:00|1632.91|1623.31|1637.58|1627.98|1639.49|1632.33|1631.93|1622.33|793
1699745400000|2023-11-11 23:30:00|1637.51|1627.91|1611.63|1602.03|1637.8|1630.13|1609.27|1601.8|1040
1699745700000|2023-11-11 23:35:00|1611.74|1602.14|1633.15|1623.55|1634.79|1627.27|1609.1|1602|1057
1699746000000|2023-11-11 23:40:00|1633.13|1623.53|1639.28|1629.68|1647.28|1639.51|1630.26|1623.03|1073
1699746300000|2023-11-11 23:45:00|1639.3|1629.7|1654.68|1645.08|1655.64|1646.04|1637.89|1628.71|1040
1699746600000|2023-11-11 23:50:00|1655.05|1645.45|1651.3|1641.7|1656.73|1647.13|1649.3|1639.7|1001
1699746900000|2023-11-11 23:55:00|1651.29|1641.69|1651.76|1642.16|1651.76|1642.16|1644.55|1634.95|997
1699747200000|2023-11-12 00:00:00|1651.77|1642.17|1648.14|1638.54|1657.92|1648.32|1644.38|1634.78|1032
1699747500000|2023-11-12 00:05:00|1647.81|1638.21|1642.01|1632.41|1656.69|1647.09|1641.06|1631.46|1011
1699747800000|2023-11-12 00:10:00|1641.85|1632.25|1634.65|1625.05|1643.64|1634.04|1632.11|1623.4|951
1699748100000|2023-11-12 00:15:00|1634.71|1625.11|1627.04|1617.44|1636.27|1629.13|1623.54|1615.38|998
1699748400000|2023-11-12 00:20:00|1627.01|1617.41|1618.44|1608.84|1627.02|1619.21|1618.18|1608.58|927
1699748700000|2023-11-12 00:25:00|1618.49|1608.89|1610.87|1601.27|1620.26|1610.66|1610.84|1601.24|915
1699749000000|2023-11-12 00:30:00|1610.84|1601.24|1602.75|1593.15|1613.95|1606.93|1600.19|1590.91|1070
1699749300000|2023-11-12 00:35:00|1602.72|1593.12|1579.06|1574.64|1602.72|1595.22|1578.15|1573.06|1155
1699749600000|2023-11-12 00:40:00|1578.92|1574.65|1581.63|1577.26|1584.71|1579.34|1570.49|1560.89|1114
1699749900000|2023-11-12 00:45:00|1584.52|1577.32|1552.68|1548.46|1585.48|1579.16|1543.32|1536.25|1140
1699750200000|2023-11-12 00:50:00|1555.11|1545.51|1576.99|1572.86|1580.42|1572.9|1552.29|1545.51|1122
1699750500000|2023-11-12 00:55:00|1577|1572.73|1579.81|1570.21|1584.28|1576.23|1572.25|1564.25|1044
1699750800000|2023-11-12 01:00:00|1579.73|1570.13|1571.87|1562.27|1583.38|1574|1564.82|1558.33|1061
1699751100000|2023-11-12 01:05:00|1571.88|1562.28|1563.8|1559.31|1574.13|1564.53|1562.27|1554.68|1032
1699751400000|2023-11-12 01:10:00|1566.85|1557.25|1566.57|1556.97|1570.15|1563.27|1563.61|1555.62|961
1699751700000|2023-11-12 01:15:00|1566.56|1556.96|1568.08|1558.48|1573.03|1566.01|1557.67|1548.07|1047
1699752000000|2023-11-12 01:20:00|1568.18|1558.58|1573.51|1563.91|1579.04|1572.12|1567.03|1557.43|1035
1699752300000|2023-11-12 01:25:00|1573.5|1563.9|1576.31|1566.71|1577.53|1567.93|1571.64|1562.04|886
1699752600000|2023-11-12 01:30:00|1576.25|1566.65|1570.2|1560.6|1577.6|1568|1567.64|1558.04|810
1699752900000|2023-11-12 01:35:00|1570.47|1560.87|1574.1|1564.5|1574.19|1564.59|1567.14|1557.54|789
1699753200000|2023-11-12 01:40:00|1574.41|1564.81|1590.16|1580.56|1591.66|1582.06|1574.31|1564.71|768
1699753500000|2023-11-12 01:45:00|1590.17|1580.57|1594.23|1584.63|1594.73|1586.83|1584.91|1575.31|927
1699753800000|2023-11-12 01:50:00|1594.24|1584.64|1594.85|1590.67|1600.32|1595.24|1591.2|1584.22|920
1699754100000|2023-11-12 01:55:00|1594.92|1590.27|1592.18|1582.58|1597.36|1590.32|1589.18|1579.58|893
1699754400000|2023-11-12 02:00:00|1592.28|1582.68|1588.06|1578.46|1594.34|1584.74|1583.67|1575.62|786
1699754700000|2023-11-12 02:05:00|1588|1578.4|1579.15|1569.55|1591.94|1582.34|1576.86|1569.17|853
1699755000000|2023-11-12 02:10:00|1579.16|1569.56|1578.67|1569.07|1581.2|1573.3|1573.34|1563.74|737
1699755300000|2023-11-12 02:15:00|1578.86|1569.26|1573.76|1564.16|1579.2|1569.6|1571.35|1561.75|913
1699755600000|2023-11-12 02:20:00|1573.78|1564.18|1577.01|1567.41|1580.52|1570.92|1572.81|1563.21|874
1699755900000|2023-11-12 02:25:00|1577.07|1567.47|1571.25|1561.65|1577.32|1567.72|1569.09|1559.49|934
1699756200000|2023-11-12 02:30:00|1571.1|1561.5|1565.1|1555.5|1578.26|1568.66|1564.89|1555.29|915
1699756500000|2023-11-12 02:35:00|1564.87|1555.27|1570.68|1561.08|1571.03|1561.43|1563.83|1554.23|883
1699756800000|2023-11-12 02:40:00|1570.51|1560.91|1579.21|1569.61|1579.56|1569.96|1569.64|1560.04|789
1699757100000|2023-11-12 02:45:00|1578.87|1569.27|1576.96|1567.36|1580.77|1571.17|1575.12|1565.52|809
1699757400000|2023-11-12 02:50:00|1576.89|1567.29|1565.03|1555.43|1577.81|1568.21|1564.13|1554.53|749
1699757700000|2023-11-12 02:55:00|1564.94|1555.34|1570.14|1560.54|1572.04|1562.44|1564.43|1554.83|783
1699758000000|2023-11-12 03:00:00|1570.1|1560.5|1566.34|1556.74|1572.66|1563.06|1566.21|1556.61|724
1699758300000|2023-11-12 03:05:00|1566.21|1556.61|1566.98|1557.38|1568.86|1559.26|1560.56|1551.1|874
1699758600000|2023-11-12 03:10:00|1566.99|1557.39|1574.32|1564.72|1577.52|1567.92|1566.76|1557.16|776
1699758900000|2023-11-12 03:15:00|1574.34|1564.74|1568.54|1558.94|1574.64|1565.04|1566.64|1557.04|824
1699759200000|2023-11-12 03:20:00|1568.68|1559.08|1575.31|1565.71|1575.31|1565.71|1567.3|1557.7|860
1699759500000|2023-11-12 03:25:00|1575.26|1565.66|1579.08|1569.48|1579.18|1569.58|1574.22|1564.62|711
1699759800000|2023-11-12 03:30:00|1578.86|1569.26|1578.61|1569.01|1579.03|1569.43|1574.55|1564.95|758
1699760100000|2023-11-12 03:35:00|1578.68|1569.08|1582.49|1572.89|1583.12|1573.52|1574.13|1564.53|802
1699760400000|2023-11-12 03:40:00|1582.44|1572.84|1584.74|1575.14|1585.06|1575.46|1580.92|1571.32|688
1699760700000|2023-11-12 03:45:00|1584.79|1575.19|1585.81|1576.21|1586.9|1577.3|1583.01|1573.41|669
1699761000000|2023-11-12 03:50:00|1585.98|1576.38|1581.95|1572.35|1588.22|1578.62|1581.87|1572.27|758
1699761300000|2023-11-12 03:55:00|1581.79|1572.19|1586.26|1576.66|1588.38|1578.78|1581.48|1571.88|684
1699761600000|2023-11-12 04:00:00|1585.99|1576.39|1584.42|1574.82|1587.53|1577.93|1583.26|1573.66|737
1699761900000|2023-11-12 04:05:00|1584.43|1574.83|1589.9|1580.3|1591.11|1581.51|1583.16|1573.56|687
1699762200000|2023-11-12 04:10:00|1589.89|1580.29|1586.02|1576.42|1591.96|1582.36|1585.33|1575.73|701
1699762500000|2023-11-12 04:15:00|1586.05|1576.45|1579.17|1569.57|1586.05|1576.45|1578.72|1569.12|681
1699762800000|2023-11-12 04:20:00|1578.94|1569.34|1579.26|1569.66|1583.25|1573.65|1577.79|1568.19|698
1699763100000|2023-11-12 04:25:00|1579.25|1569.65|1581.34|1571.74|1582.92|1573.32|1577.43|1567.83|630
1699763400000|2023-11-12 04:30:00|1581.22|1571.62|1577.11|1567.51|1581.91|1572.31|1576.36|1566.76|579
1699763700000|2023-11-12 04:35:00|1577.1|1567.5|1571|1561.4|1577.46|1567.86|1569.76|1560.16|792
1699764000000|2023-11-12 04:40:00|1571.01|1561.41|1577.97|1568.37|1579.28|1569.68|1570.87|1561.27|763
1699764300000|2023-11-12 04:45:00|1577.92|1568.32|1577.73|1568.13|1583.52|1573.92|1574.05|1564.45|894
1699764600000|2023-11-12 04:50:00|1577.7|1568.1|1576.52|1566.92|1579.28|1569.68|1574.01|1564.41|857
1699764900000|2023-11-12 04:55:00|1576.47|1566.87|1579.41|1569.81|1580.99|1571.39|1573.57|1563.97|594
1699765200000|2023-11-12 05:00:00|1579.39|1569.79|1569.34|1559.74|1580.09|1570.49|1569.34|1559.74|756
1699765500000|2023-11-12 05:05:00|1569.35|1559.75|1567.21|1557.61|1571.61|1565.42|1563.32|1556.36|707
1699765800000|2023-11-12 05:10:00|1567.22|1557.62|1567.29|1557.69|1568.57|1561|1562.65|1555.01|860
1699766100000|2023-11-12 05:15:00|1567.34|1557.74|1570.06|1560.46|1571.88|1562.28|1565.52|1555.92|746
1699766400000|2023-11-12 05:20:00|1570.07|1560.47|1572.16|1562.56|1574.22|1564.62|1570.07|1560.47|701
1699766700000|2023-11-12 05:25:00|1572.25|1562.65|1573.17|1563.57|1574.49|1564.89|1571.78|1562.18|679
1699767000000|2023-11-12 05:30:00|1573.39|1563.79|1574.62|1565.02|1577.15|1567.55|1573.19|1563.59|757
1699767300000|2023-11-12 05:35:00|1574.56|1564.96|1575.83|1566.23|1575.92|1566.32|1571.8|1562.2|695
1699767600000|2023-11-12 05:40:00|1575.84|1566.24|1579.18|1569.58|1579.3|1569.7|1574.88|1565.28|660
1699767900000|2023-11-12 05:45:00|1579.16|1569.56|1588.88|1579.28|1588.88|1581.51|1578.68|1569.08|841
1699768200000|2023-11-12 05:50:00|1588.97|1579.37|1587.88|1578.28|1589.69|1580.09|1585.14|1575.54|688
1699768500000|2023-11-12 05:55:00|1587.85|1578.25|1591.56|1581.96|1593|1583.4|1587.85|1578.25|630
1699768800000|2023-11-12 06:00:00|1591.55|1581.95|1584.46|1574.86|1591.57|1581.97|1584.44|1574.84|768
1699769100000|2023-11-12 06:05:00|1584.51|1574.91|1587.71|1578.11|1587.78|1578.18|1583.34|1573.74|681
1699769400000|2023-11-12 06:10:00|1587.73|1578.13|1587.46|1577.86|1589.59|1579.99|1585.94|1576.34|627
1699769700000|2023-11-12 06:15:00|1587.11|1577.51|1598.23|1588.63|1599.77|1590.17|1584.89|1575.29|765
1699770000000|2023-11-12 06:20:00|1598.24|1588.64|1607.91|1603.25|1610.07|1603.25|1596.24|1587.99|983
1699770300000|2023-11-12 06:25:00|1607.86|1603.34|1614.57|1604.97|1614.7|1607.26|1606.55|1598.25|935
1699770600000|2023-11-12 06:30:00|1614.55|1604.95|1613.41|1603.81|1616.99|1607.39|1606.52|1599.15|857
1699770900000|2023-11-12 06:35:00|1613.42|1603.82|1615.9|1606.3|1618.78|1609.18|1613.11|1603.51|796
1699771200000|2023-11-12 06:40:00|1615.89|1606.29|1617.71|1608.11|1620.23|1610.63|1615.18|1605.58|813
1699771500000|2023-11-12 06:45:00|1617.64|1608.04|1625.07|1615.47|1625.07|1615.52|1616.47|1606.87|879
1699771800000|2023-11-12 06:50:00|1625.12|1615.52|1617.63|1608.03|1628.29|1618.69|1616.02|1606.42|931
1699772100000|2023-11-12 06:55:00|1617.83|1608.23|1623.2|1613.6|1625.83|1616.23|1617.57|1607.97|818
1699772400000|2023-11-12 07:00:00|1623.17|1613.57|1624.53|1614.93|1626.38|1616.78|1622.82|1613.22|809
1699772700000|2023-11-12 07:05:00|1624.2|1614.6|1625.84|1616.24|1626.79|1617.19|1623.92|1614.32|865
1699773000000|2023-11-12 07:10:00|1625.87|1616.27|1625.18|1615.58|1626.71|1617.11|1624.24|1614.64|704
1699773300000|2023-11-12 07:15:00|1625.16|1615.56|1630.68|1621.08|1631.39|1621.79|1624.66|1615.06|872
1699773600000|2023-11-12 07:20:00|1631.03|1621.43|1637.85|1628.25|1638.67|1629.07|1630.96|1621.36|926
1699773900000|2023-11-12 07:25:00|1637.89|1628.29|1639.68|1630.08|1639.97|1630.37|1631.88|1622.28|986
1699774200000|2023-11-12 07:30:00|1639.69|1630.09|1636.95|1627.35|1640.07|1630.47|1627.76|1619.71|1002
1699774500000|2023-11-12 07:35:00|1636.96|1627.36|1638.21|1628.61|1639.59|1629.99|1636.62|1627.02|887
1699774800000|2023-11-12 07:40:00|1638.11|1628.51|1638.03|1628.43|1639.55|1629.95|1635.37|1625.77|728
1699775100000|2023-11-12 07:45:00|1638|1628.4|1632.01|1622.41|1638.29|1628.69|1631.81|1622.21|820
1699775400000|2023-11-12 07:50:00|1632|1622.4|1631.87|1622.27|1632.31|1622.71|1629.08|1619.48|775
1699775700000|2023-11-12 07:55:00|1631.88|1622.28|1630.35|1620.75|1631.93|1622.33|1628.87|1619.27|735
1699776000000|2023-11-12 08:00:00|1630.36|1620.76|1623.79|1614.19|1631.77|1622.17|1623.05|1613.45|813
1699776300000|2023-11-12 08:05:00|1623.8|1614.2|1621.82|1612.22|1625.49|1616.82|1616.31|1608.72|798
1699776600000|2023-11-12 08:10:00|1621.52|1611.92|1620.06|1610.46|1625.46|1615.86|1616.59|1606.99|883
1699776900000|2023-11-12 08:15:00|1619.99|1610.39|1613.36|1603.76|1619.99|1610.39|1608.13|1600.81|923
1699777200000|2023-11-12 08:20:00|1613.35|1603.75|1619.47|1609.87|1619.68|1610.08|1612.45|1602.85|913
1699777500000|2023-11-12 08:25:00|1619.48|1609.88|1630.98|1621.38|1630.98|1621.38|1619.48|1609.88|893
1699777800000|2023-11-12 08:30:00|1630.97|1621.37|1625.98|1616.38|1633.71|1625.12|1625.48|1615.88|870
1699778100000|2023-11-12 08:35:00|1625.97|1616.37|1618.05|1608.45|1626.72|1617.12|1616.3|1606.7|760
1699778400000|2023-11-12 08:40:00|1618.04|1608.44|1623.05|1613.45|1623.14|1613.54|1615.75|1606.15|745
1699778700000|2023-11-12 08:45:00|1622.92|1613.32|1619.93|1610.33|1623.21|1613.61|1617.85|1608.25|702
1699779000000|2023-11-12 08:50:00|1619.86|1610.26|1616.53|1606.93|1619.99|1610.39|1614.38|1604.78|698
1699779300000|2023-11-12 08:55:00|1616.54|1606.94|1615.61|1606.01|1616.98|1607.38|1614|1604.4|486
1699779600000|2023-11-12 09:00:00|1615.59|1605.99|1614.06|1604.46|1617.03|1607.43|1611.65|1602.05|622
1699779900000|2023-11-12 09:05:00|1614.11|1604.51|1618.49|1608.89|1619.2|1609.6|1612.44|1602.84|736
1699780200000|2023-11-12 09:10:00|1618.46|1608.86|1615.4|1605.8|1620.06|1610.46|1615.25|1605.65|676
1699780500000|2023-11-12 09:15:00|1615.45|1605.85|1613.94|1604.34|1615.88|1606.28|1612.31|1602.71|709
1699780800000|2023-11-12 09:20:00|1613.89|1604.29|1618.26|1608.66|1620.49|1612.09|1612.24|1602.64|652
1699781100000|2023-11-12 09:25:00|1618.22|1608.62|1611.44|1601.84|1620.82|1611.22|1610.7|1601.1|701
1699781400000|2023-11-12 09:30:00|1611.61|1602.01|1604.04|1594.44|1614.51|1604.91|1597.8|1591.18|865
1699781700000|2023-11-12 09:35:00|1604.07|1594.47|1602.65|1593.05|1606.15|1596.55|1600.26|1590.66|967
1699782000000|2023-11-12 09:40:00|1602.64|1593.04|1603.58|1593.98|1604.13|1594.53|1597.92|1588.32|882
1699782300000|2023-11-12 09:45:00|1603.55|1593.95|1602.63|1593.03|1604.67|1595.07|1598.44|1588.84|957
1699782600000|2023-11-12 09:50:00|1603.32|1593.72|1608.77|1599.17|1608.94|1599.34|1601.92|1592.32|878
1699782900000|2023-11-12 09:55:00|1608.78|1599.18|1607.52|1597.92|1610.6|1601|1605.9|1596.3|796
1699783200000|2023-11-12 10:00:00|1607.5|1597.9|1608.72|1599.12|1610.18|1600.58|1604.36|1594.76|790
1699783500000|2023-11-12 10:05:00|1608.73|1599.13|1610.21|1600.61|1610.76|1601.16|1606.64|1597.04|780
1699783800000|2023-11-12 10:10:00|1610.2|1600.6|1609.25|1599.65|1610.89|1601.29|1608.37|1598.77|668
1699784100000|2023-11-12 10:15:00|1609.21|1599.61|1600.87|1591.27|1609.21|1599.61|1599.04|1589.44|741
1699784400000|2023-11-12 10:20:00|1600.86|1591.26|1601.39|1591.79|1603.16|1593.56|1596.45|1586.85|900
1699784700000|2023-11-12 10:25:00|1601.4|1591.8|1602.86|1593.26|1606.61|1597.01|1595.48|1588.19|784
1699785000000|2023-11-12 10:30:00|1602.85|1593.25|1611.23|1601.63|1611.23|1601.63|1601.79|1592.19|869
1699785300000|2023-11-12 10:35:00|1610.92|1601.32|1608.98|1599.38|1612.77|1603.17|1607.98|1598.38|795
1699785600000|2023-11-12 10:40:00|1609.08|1599.48|1612.58|1602.98|1612.77|1603.17|1608.48|1598.88|553
1699785900000|2023-11-12 10:45:00|1612.56|1602.96|1611.45|1601.85|1614.66|1605.06|1611.26|1601.66|623
1699786200000|2023-11-12 10:50:00|1611.41|1601.81|1606.08|1596.48|1613.59|1603.99|1605.48|1595.88|695
1699786500000|2023-11-12 10:55:00|1606.07|1596.47|1607.88|1598.28|1608.46|1598.86|1604.2|1594.6|721
1699786800000|2023-11-12 11:00:00|1608.04|1598.44|1611.72|1602.12|1612.16|1602.56|1605.99|1596.39|748
1699787100000|2023-11-12 11:05:00|1611.71|1602.11|1614.39|1604.79|1615|1605.4|1610.46|1600.86|726
1699787400000|2023-11-12 11:10:00|1614.41|1604.81|1615.21|1605.61|1615.59|1605.99|1612.8|1603.2|636
1699787700000|2023-11-12 11:15:00|1615.19|1605.59|1615.07|1605.47|1616.43|1606.83|1611.38|1601.78|617
1699788000000|2023-11-12 11:20:00|1615.02|1605.42|1616.79|1607.19|1617.03|1607.43|1614.39|1604.79|642
1699788300000|2023-11-12 11:25:00|1616.81|1607.21|1617.35|1607.75|1617.82|1608.22|1616.23|1606.63|569
1699788600000|2023-11-12 11:30:00|1617.42|1607.82|1614.7|1605.1|1617.64|1608.04|1610.48|1600.88|708
1699788900000|2023-11-12 11:35:00|1614.74|1605.14|1612.55|1602.95|1615.19|1605.59|1610.88|1601.28|686
1699789200000|2023-11-12 11:40:00|1612.61|1603.01|1618.83|1609.23|1620.55|1610.95|1612.11|1602.51|672
1699789500000|2023-11-12 11:45:00|1618.79|1609.19|1617.62|1608.02|1620.9|1611.3|1616.73|1607.13|710
1699789800000|2023-11-12 11:50:00|1617.71|1608.11|1613.67|1604.07|1618.63|1609.03|1613.26|1603.66|571
1699790100000|2023-11-12 11:55:00|1613.69|1604.09|1613.5|1603.9|1615.87|1606.27|1612.32|1602.72|570
1699790400000|2023-11-12 12:00:00|1613.49|1603.89|1612.7|1603.1|1614.18|1604.58|1610.17|1600.57|734
1699790700000|2023-11-12 12:05:00|1612.72|1603.12|1611.72|1602.12|1614.45|1604.85|1608.57|1598.97|705
1699791000000|2023-11-12 12:10:00|1611.67|1602.07|1608.15|1598.55|1611.88|1602.28|1607.07|1597.47|806
1699791300000|2023-11-12 12:15:00|1608.09|1598.49|1602.63|1593.03|1610.69|1601.09|1602.38|1592.78|789
1699791600000|2023-11-12 12:20:00|1602.64|1593.04|1588.45|1578.85|1603.42|1593.82|1584.44|1577.3|821
1699791900000|2023-11-12 12:25:00|1588.38|1578.78|1584.94|1575.34|1590.6|1581|1574.1|1564.5|1024
1699792200000|2023-11-12 12:30:00|1584.93|1575.33|1581.98|1572.38|1589.32|1579.72|1581.55|1571.95|945
1699792500000|2023-11-12 12:35:00|1581.94|1572.34|1583.39|1573.79|1586.04|1576.44|1576.79|1567.19|953
1699792800000|2023-11-12 12:40:00|1582.77|1573.17|1580.66|1571.06|1585.24|1575.64|1578.27|1568.67|822
1699793100000|2023-11-12 12:45:00|1580.33|1570.73|1589.14|1579.54|1589.28|1579.68|1580.17|1570.57|910
1699793400000|2023-11-12 12:50:00|1589.17|1579.57|1585.18|1575.58|1590.63|1581.03|1584.37|1574.77|843
1699793700000|2023-11-12 12:55:00|1585.1|1575.5|1585.08|1575.48|1592.71|1583.11|1584.64|1575.04|744
1699794000000|2023-11-12 13:00:00|1585.06|1575.46|1576.76|1567.3|1585.42|1578.27|1574.09|1565|987
1699794300000|2023-11-12 13:05:00|1577.03|1567.37|1580.04|1571.98|1581.62|1574.73|1566.08|1556.48|1069
1699794600000|2023-11-12 13:10:00|1580.07|1573.16|1584.5|1577.24|1584.73|1578.22|1578.93|1570.64|1006
1699794900000|2023-11-12 13:15:00|1584.47|1578.06|1590.08|1580.48|1592.14|1585.19|1581.92|1576.57|977
1699795200000|2023-11-12 13:20:00|1589.99|1580.39|1585.45|1575.85|1592.12|1582.52|1584.97|1575.37|866
1699795500000|2023-11-12 13:25:00|1585.55|1575.95|1585.92|1576.32|1590|1582.76|1581.81|1572.21|947
1699795800000|2023-11-12 13:30:00|1585.93|1576.33|1584.1|1574.5|1590.4|1580.8|1581.72|1572.12|912
1699796100000|2023-11-12 13:35:00|1584.13|1574.53|1578.65|1569.05|1585|1575.4|1578.65|1569.05|791
1699796400000|2023-11-12 13:40:00|1578.68|1569.08|1576.5|1566.9|1578.7|1569.1|1575.19|1565.59|872
1699796700000|2023-11-12 13:45:00|1576.49|1566.89|1578.34|1568.74|1583.46|1573.86|1576.13|1566.53|811
1699797000000|2023-11-12 13:50:00|1578.56|1568.96|1584.82|1579.45|1588.48|1581.23|1578.34|1568.74|833
1699797300000|2023-11-12 13:55:00|1586.68|1579.47|1587.04|1580.35|1589.66|1580.55|1582.46|1576.59|794
1699797600000|2023-11-12 14:00:00|1587.03|1579.94|1588.36|1583.53|1592.33|1584.24|1584.83|1579.22|805
1699797900000|2023-11-12 14:05:00|1588.39|1583.54|1588.86|1579.26|1593.08|1586.37|1587.14|1578.99|651
1699798200000|2023-11-12 14:10:00|1588.73|1579.13|1588.75|1579.15|1590.9|1581.3|1587.56|1577.96|465
1699798500000|2023-11-12 14:15:00|1588.76|1579.16|1592.13|1582.53|1593.05|1583.45|1587.6|1578|520
1699798800000|2023-11-12 14:20:00|1592.14|1582.54|1594.57|1584.97|1594.97|1585.37|1588.53|1578.93|651
1699799100000|2023-11-12 14:25:00|1594.81|1585.21|1594.7|1585.1|1596.76|1587.16|1593.9|1584.3|546
1699799400000|2023-11-12 14:30:00|1594.75|1585.15|1595.69|1586.09|1597.26|1587.66|1589.97|1580.37|688
1699799700000|2023-11-12 14:35:00|1595.66|1586.06|1590.46|1580.86|1596.17|1586.57|1588.62|1579.02|718
1699800000000|2023-11-12 14:40:00|1590.45|1580.85|1587.7|1578.1|1590.63|1581.03|1587.26|1577.66|691
1699800300000|2023-11-12 14:45:00|1587.69|1578.09|1581|1571.4|1589.16|1579.56|1578.87|1569.27|850
1699800600000|2023-11-12 14:50:00|1581.03|1571.43|1582.75|1573.15|1586.49|1576.89|1580.6|1571|611
1699800900000|2023-11-12 14:55:00|1582.72|1573.12|1587.31|1577.71|1587.72|1578.12|1581.85|1572.25|558
1699801200000|2023-11-12 15:00:00|1587.32|1577.72|1597.48|1587.88|1597.57|1587.97|1587.32|1577.72|696
1699801500000|2023-11-12 15:05:00|1597.47|1587.87|1591.37|1581.77|1597.64|1589.82|1590.28|1580.68|693
1699801800000|2023-11-12 15:10:00|1591.38|1581.78|1576.82|1567.22|1593.13|1583.53|1573.68|1565.69|809
1699802100000|2023-11-12 15:15:00|1576.8|1567.2|1578.33|1568.73|1582.69|1574.02|1574.66|1566.51|858
1699802400000|2023-11-12 15:20:00|1578.34|1568.74|1577.57|1567.97|1580.76|1571.16|1574.2|1564.6|826
1699802700000|2023-11-12 15:25:00|1577.34|1567.74|1577.94|1568.34|1578.88|1569.28|1573.36|1563.76|734
1699803000000|2023-11-12 15:30:00|1577.93|1568.33|1586.54|1576.94|1586.86|1577.26|1577.93|1568.33|620
1699803300000|2023-11-12 15:35:00|1586.67|1577.07|1589.1|1579.5|1589.91|1582.93|1585.62|1576.89|701
1699803600000|2023-11-12 15:40:00|1588.98|1579.38|1591.58|1581.98|1593.08|1584.94|1587.47|1577.87|826
1699803900000|2023-11-12 15:45:00|1591.57|1581.97|1591.9|1582.3|1596.91|1589.9|1590.84|1581.24|869
1699804200000|2023-11-12 15:50:00|1591.88|1582.28|1598.82|1589.22|1600.43|1590.83|1591.37|1581.77|737
1699804500000|2023-11-12 15:55:00|1598.81|1589.21|1600.35|1590.75|1603.16|1593.56|1594.62|1585.02|710
1699804800000|2023-11-12 16:00:00|1600.3|1590.7|1599.29|1589.69|1602.21|1592.61|1596.47|1586.87|778
1699805100000|2023-11-12 16:05:00|1599.28|1589.68|1592.09|1582.49|1599.28|1589.68|1590.85|1581.25|805
1699805400000|2023-11-12 16:10:00|1592.19|1582.59|1588.55|1578.95|1595.91|1586.31|1588.37|1578.77|751
1699805700000|2023-11-12 16:15:00|1588.56|1578.96|1594.42|1584.82|1595.32|1585.72|1583.84|1576.15|763
1699806000000|2023-11-12 16:20:00|1594.44|1584.84|1604.85|1595.25|1605.2|1597.97|1593.86|1584.26|741
1699806300000|2023-11-12 16:25:00|1604.8|1595.2|1600.97|1591.37|1609.7|1602.5|1599.72|1591.36|866
1699806600000|2023-11-12 16:30:00|1600.83|1591.23|1599.56|1589.96|1604.87|1595.27|1598.39|1588.79|861
1699806900000|2023-11-12 16:35:00|1599.55|1589.95|1596.48|1586.88|1599.69|1591.58|1595.5|1586.37|640
1699807200000|2023-11-12 16:40:00|1596.49|1586.89|1598.26|1588.66|1599.67|1590.07|1593.51|1583.91|688
1699807500000|2023-11-12 16:45:00|1598.1|1588.5|1594.58|1584.98|1600.08|1590.48|1593.72|1584.12|706
1699807800000|2023-11-12 16:50:00|1594.57|1584.97|1594.36|1584.76|1595.79|1586.19|1589.96|1580.36|748
1699808100000|2023-11-12 16:55:00|1594.28|1584.68|1592.74|1583.14|1597.04|1587.44|1589.61|1580.01|826
1699808400000|2023-11-12 17:00:00|1592.72|1583.12|1590.86|1581.26|1593.29|1584.27|1588.42|1579.64|778
1699808700000|2023-11-12 17:05:00|1590.77|1581.17|1588.44|1578.84|1595.83|1586.23|1586.65|1577.05|852
1699809000000|2023-11-12 17:10:00|1588.45|1578.85|1596.49|1586.89|1597.06|1587.46|1587.34|1577.74|683
1699809300000|2023-11-12 17:15:00|1596.89|1587.29|1596.83|1587.23|1598.15|1588.55|1592|1584.9|834
1699809600000|2023-11-12 17:20:00|1596.85|1587.25|1593.74|1584.14|1598.72|1589.12|1592.85|1583.25|848
1699809900000|2023-11-12 17:25:00|1593.71|1584.11|1593.07|1583.47|1594.78|1585.18|1587.72|1578.12|834
1699810200000|2023-11-12 17:30:00|1593.09|1583.49|1590|1580.4|1595.14|1585.54|1586.86|1577.26|635
1699810500000|2023-11-12 17:35:00|1589.92|1580.32|1593.7|1584.1|1594.7|1585.1|1589.36|1579.76|657
1699810800000|2023-11-12 17:40:00|1593.49|1583.89|1598.12|1588.52|1598.87|1589.27|1592.67|1583.07|502
1699811100000|2023-11-12 17:45:00|1598.1|1588.5|1601.61|1592.01|1604.62|1595.02|1598.1|1588.5|754
1699811400000|2023-11-12 17:50:00|1601.42|1591.82|1598.81|1589.21|1603.25|1593.65|1595.84|1586.24|829
1699811700000|2023-11-12 17:55:00|1598.74|1589.14|1595.35|1585.75|1599.53|1589.93|1593.77|1584.17|803
1699812000000|2023-11-12 18:00:00|1595.2|1585.6|1598.97|1589.37|1599.45|1589.85|1595.07|1585.47|731
1699812300000|2023-11-12 18:05:00|1598.81|1589.21|1589.83|1580.23|1600.21|1590.61|1589.55|1579.95|771
1699812600000|2023-11-12 18:10:00|1589.82|1580.22|1588.84|1579.24|1591.43|1582.83|1586.86|1578.34|540
1699812900000|2023-11-12 18:15:00|1589.2|1579.6|1578.02|1568.42|1593.78|1584.18|1578.01|1568.41|707
1699813200000|2023-11-12 18:20:00|1578.14|1568.54|1579.64|1570.04|1582.58|1572.98|1577.17|1567.57|569
1699813500000|2023-11-12 18:25:00|1579.56|1569.96|1579.46|1569.86|1579.77|1570.17|1574.09|1564.49|530
1699813800000|2023-11-12 18:30:00|1579.45|1569.85|1589.92|1580.32|1590.46|1582.51|1579.45|1569.85|838
1699814100000|2023-11-12 18:35:00|1589.96|1580.36|1598.49|1591.38|1598.99|1591.5|1587.67|1580.35|755
1699814400000|2023-11-12 18:40:00|1597.89|1591.35|1594.46|1584.86|1600.74|1594.05|1592.04|1583.57|787
1699814700000|2023-11-12 18:45:00|1594.47|1584.87|1606.17|1596.57|1606.57|1599.1|1594.3|1584.7|718
1699815000000|2023-11-12 18:50:00|1606.39|1596.79|1613.24|1603.64|1613.73|1606.75|1602.69|1595.58|782
1699815300000|2023-11-12 18:55:00|1613.19|1603.59|1602.1|1592.5|1613.37|1606.06|1601|1591.4|687
1699815600000|2023-11-12 19:00:00|1602.11|1592.51|1605.52|1595.92|1608.67|1599.07|1602.1|1592.5|617
1699815900000|2023-11-12 19:05:00|1605.51|1595.91|1609.4|1599.8|1609.45|1599.85|1604.28|1594.68|585
1699816200000|2023-11-12 19:10:00|1609.42|1599.82|1614.85|1605.25|1615.95|1606.35|1609.37|1599.77|695
1699816500000|2023-11-12 19:15:00|1614.81|1605.21|1622.69|1613.09|1623.17|1616.44|1613.35|1603.75|759
1699816800000|2023-11-12 19:20:00|1622.66|1613.06|1628.52|1618.92|1632.87|1626.89|1621.88|1612.82|909
1699817100000|2023-11-12 19:25:00|1625.64|1620.96|1627.92|1618.32|1633.23|1625.82|1621.08|1615.09|810
1699817400000|2023-11-12 19:30:00|1627.95|1618.35|1633.45|1624.18|1633.53|1624.67|1621.21|1613.58|912
1699817700000|2023-11-12 19:35:00|1631.8|1624.37|1632.85|1622.71|1638.92|1628.94|1623.95|1616.87|989
1699818000000|2023-11-12 19:40:00|1632.84|1622.72|1626.18|1616.58|1632.96|1622.77|1622.89|1615.73|532
1699818300000|2023-11-12 19:45:00|1626.29|1616.69|1626.91|1617.31|1633.2|1626.14|1625.92|1616.32|748
1699818600000|2023-11-12 19:50:00|1626.99|1617.39|1633.87|1628.95|1637.98|1630.46|1625.09|1615.49|832
1699818900000|2023-11-12 19:55:00|1633.88|1628.99|1635.2|1625.6|1638.95|1631.88|1632.04|1623.52|759
1699819200000|2023-11-12 20:00:00|1635.19|1625.59|1634.73|1625.13|1635.55|1625.95|1630.07|1620.47|705
1699819500000|2023-11-12 20:05:00|1634.68|1625.08|1636.43|1626.83|1637.89|1628.29|1631.35|1621.75|716
1699819800000|2023-11-12 20:10:00|1636.45|1626.85|1638.21|1628.61|1641.14|1631.54|1635.97|1626.37|767
1699820100000|2023-11-12 20:15:00|1638.16|1628.56|1631.83|1622.23|1638.89|1629.29|1631.73|1622.13|734
1699820400000|2023-11-12 20:20:00|1631.82|1622.22|1627.84|1618.24|1633.47|1623.87|1626.7|1617.1|812
1699820700000|2023-11-12 20:25:00|1627.85|1618.25|1625.42|1614.32|1628.93|1619.33|1621.17|1611.57|679
1699821000000|2023-11-12 20:30:00|1625.4|1614.3|1625.9|1614.8|1627.96|1616.86|1622.58|1611.48|627
1699821300000|2023-11-12 20:35:00|1625.8|1614.7|1627.06|1615.96|1628.67|1617.57|1625.62|1614.52|459
1699821600000|2023-11-12 20:40:00|1627.05|1615.95|1625.29|1614.19|1629.3|1618.2|1624.84|1613.74|510
1699821900000|2023-11-12 20:45:00|1625.3|1614.2|1625.71|1614.61|1627.58|1616.48|1622.02|1610.92|734
1699822200000|2023-11-12 20:50:00|1625.89|1614.79|1631.95|1620.85|1632.26|1621.16|1622.21|1611.11|519
1699822500000|2023-11-12 20:55:00|1631.96|1620.86|1627.82|1616.72|1631.96|1620.86|1626.57|1615.47|628
1699822800000|2023-11-12 21:00:00|1627.89|1616.79|1629.25|1618.15|1631.52|1620.42|1627.66|1616.56|574
1699823100000|2023-11-12 21:05:00|1629.36|1618.26|1633.06|1621.96|1633.76|1622.66|1629.14|1618.04|445
1699823400000|2023-11-12 21:10:00|1633|1621.9|1636.8|1625.7|1637.27|1626.17|1632.69|1621.59|458
1699823700000|2023-11-12 21:15:00|1636.73|1625.63|1637.47|1626.37|1640.35|1629.25|1633.89|1622.79|627
1699824000000|2023-11-12 21:20:00|1637.48|1626.38|1639.97|1628.87|1640.53|1629.43|1635.95|1624.85|627
1699824300000|2023-11-12 21:25:00|1639.98|1628.88|1638.92|1627.82|1640.16|1629.06|1635.83|1624.73|480
1699824600000|2023-11-12 21:30:00|1639.08|1627.98|1632.14|1621.04|1639.45|1628.35|1631.69|1620.59|408
1699824900000|2023-11-12 21:35:00|1632.15|1621.05|1630.6|1619.5|1633.25|1622.15|1627.24|1617.37|515
1699825200000|2023-11-12 21:40:00|1630.61|1619.51|1637.14|1626.04|1638.46|1627.36|1630.38|1619.28|364
1699825500000|2023-11-12 21:45:00|1637.15|1626.05|1631.97|1620.87|1637.29|1626.19|1631.47|1620.37|521
1699825800000|2023-11-12 21:50:00|1632.07|1620.97|1637.65|1626.55|1637.89|1626.79|1629.67|1618.57|544
1699826100000|2023-11-12 21:55:00|1637.3|1626.2|1636.55|1625.45|1639.21|1628.11|1633.27|1622.17|591
1699826400000|2023-11-12 22:00:00|1636.47|1625.37|1631.37|1621.77|1638.59|1627.49|1631.36|1621.08|662
1699826700000|2023-11-12 22:05:00|1631.42|1621.82|1624.95|1615.35|1631.96|1622.36|1623.85|1614.25|352
1699827000000|2023-11-12 22:10:00|1625.01|1615.41|1626.85|1617.25|1627.4|1617.8|1624.17|1614.57|280
1699827300000|2023-11-12 22:15:00|1626.77|1617.17|1625.21|1615.61|1631.44|1621.84|1624.89|1615.29|390
1699827600000|2023-11-12 22:20:00|1624.96|1615.36|1623.43|1613.83|1625.99|1616.39|1620.4|1610.8|280
1699827900000|2023-11-12 22:25:00|1623.56|1613.96|1628.44|1618.84|1629.83|1620.23|1619.21|1609.61|543
1699828200000|2023-11-12 22:30:00|1628.46|1618.86|1623.65|1614.05|1628.96|1619.36|1622.65|1613.05|403
1699828500000|2023-11-12 22:35:00|1623.62|1614.02|1619.66|1610.06|1623.87|1614.27|1619.66|1610.06|421
1699828800000|2023-11-12 22:40:00|1619.77|1610.17|1615.7|1606.1|1619.77|1610.17|1614.77|1605.17|250
1699829100000|2023-11-12 22:45:00|1615.71|1606.11|1615.8|1606.2|1618.93|1609.33|1615|1605.4|333
1699829400000|2023-11-12 22:50:00|1615.89|1606.29|1616.94|1607.34|1617.8|1608.2|1615.79|1606.19|211
1699829700000|2023-11-12 22:55:00|1616.93|1607.33|1617.42|1607.82|1617.7|1608.1|1613.87|1604.27|256
1699830000000|2023-11-12 23:00:00|1617.4|1607.8|1620.92|1611.32|1623.1|1613.5|1617.04|1607.44|239
1699830300000|2023-11-12 23:05:00|1620.89|1611.29|1619.8|1610.2|1622|1612.4|1618.8|1609.2|246
1699830600000|2023-11-12 23:10:00|1619.23|1609.63|1612.5|1602.9|1619.8|1610.2|1610.39|1600.79|491
1699830900000|2023-11-12 23:15:00|1612.55|1602.95|1602.71|1593.11|1613.05|1603.45|1602.41|1592.81|665
1699831200000|2023-11-12 23:20:00|1602.72|1593.12|1600.82|1591.22|1604.13|1594.53|1592.3|1582.7|850
1699831500000|2023-11-12 23:25:00|1601.28|1591.68|1598.57|1588.97|1603.77|1594.17|1597.29|1587.69|612
1699831800000|2023-11-12 23:30:00|1598.56|1588.96|1591.05|1581.45|1601.4|1591.8|1590.85|1581.25|642
1699832100000|2023-11-12 23:35:00|1591|1581.4|1597.58|1587.98|1598.11|1588.51|1590.5|1580.9|566
1699832400000|2023-11-12 23:40:00|1597.46|1587.86|1594.8|1585.2|1599.8|1590.2|1594.18|1584.58|387
1699832700000|2023-11-12 23:45:00|1594.65|1585.05|1602.15|1592.55|1604.92|1595.32|1593.8|1584.2|418
1699833000000|2023-11-12 23:50:00|1602.1|1592.5|1604.18|1594.58|1606.02|1596.42|1601.94|1592.34|348
1699833300000|2023-11-12 23:55:00|1604.17|1594.57|1607.25|1597.65|1608.33|1598.73|1603.86|1594.26|368
1699833600000|2023-11-13 00:00:00|1607.24|1597.64|1599.48|1589.88|1610.63|1601.03|1599.16|1589.56|441
1699833900000|2023-11-13 00:05:00|1599.47|1589.87|1597.08|1587.48|1603.34|1593.74|1597.08|1587.48|414
1699834200000|2023-11-13 00:10:00|1597.56|1587.96|1604.49|1594.89|1606.45|1596.85|1592.54|1582.94|628
1699834500000|2023-11-13 00:15:00|1604.62|1595.02|1600.16|1590.56|1607.67|1598.07|1600.11|1590.51|495
1699834800000|2023-11-13 00:20:00|1599.66|1590.06|1591.35|1581.75|1599.66|1590.06|1591.22|1581.62|105
1699835100000|2023-11-13 00:25:00|1591.5|1581.9|1589.2|1579.6|1591.85|1582.25|1580.3|1570.7|394
1699835400000|2023-11-13 00:30:00|1588.55|1578.95|1592.69|1583.09|1593.18|1583.58|1585.04|1575.44|715
1699835700000|2023-11-13 00:35:00|1592.73|1583.13|1600.65|1591.05|1603.09|1593.49|1592.49|1582.89|604
1699836000000|2023-11-13 00:40:00|1600.64|1591.04|1604.5|1594.9|1605.2|1595.6|1596.82|1587.22|398
1699836300000|2023-11-13 00:45:00|1604.43|1594.83|1618.89|1609.29|1619.3|1609.7|1603.93|1594.33|619
1699836600000|2023-11-13 00:50:00|1618.84|1609.24|1621.08|1611.48|1623.1|1613.5|1614.8|1605.2|773
1699836900000|2023-11-13 00:55:00|1621.22|1611.62|1628.59|1618.99|1630.8|1621.2|1621.22|1611.62|785
1699837200000|2023-11-13 01:00:00|1627.88|1618.28|1630.23|1620.63|1633.55|1623.95|1623.19|1613.59|691
1699837500000|2023-11-13 01:05:00|1630.28|1620.68|1624.8|1615.2|1631.47|1621.87|1623.4|1613.8|623
1699837800000|2023-11-13 01:10:00|1624.71|1615.11|1623.74|1614.14|1627.84|1618.24|1622.79|1613.19|685
1699838100000|2023-11-13 01:15:00|1623.73|1614.13|1631.35|1621.75|1632.93|1623.33|1621.76|1612.16|933
1699838400000|2023-11-13 01:20:00|1631.4|1621.8|1624.1|1614.5|1631.8|1622.2|1621.14|1611.54|727
1699838700000|2023-11-13 01:25:00|1624.17|1614.57|1632.05|1622.45|1632.4|1622.8|1624.17|1614.57|358
1699839000000|2023-11-13 01:30:00|1631.55|1621.95|1620.9|1611.3|1632.66|1623.06|1620.67|1611.07|396
1699839300000|2023-11-13 01:35:00|1620.85|1611.25|1621.7|1612.1|1622.47|1612.87|1616.96|1607.36|489
1699839600000|2023-11-13 01:40:00|1621.75|1612.15|1620.5|1610.9|1622.9|1613.3|1619.58|1609.98|548
1699839900000|2023-11-13 01:45:00|1620.52|1610.92|1618.01|1608.41|1621.12|1611.52|1617.3|1607.7|444
1699840200000|2023-11-13 01:50:00|1617.94|1608.34|1615.1|1605.5|1618.92|1609.32|1613.49|1603.89|488
1699840500000|2023-11-13 01:55:00|1615.14|1605.54|1613.41|1603.81|1615.48|1605.88|1610.76|1601.16|501
1699840800000|2023-11-13 02:00:00|1613.35|1603.75|1608.54|1598.94|1614.34|1604.74|1608.09|1598.49|500
1699841100000|2023-11-13 02:05:00|1608.57|1598.97|1609.42|1599.82|1610.47|1600.87|1606.54|1596.94|556
1699841400000|2023-11-13 02:10:00|1609.38|1599.78|1601.77|1592.17|1611.33|1601.73|1601.05|1591.45|662
1699841700000|2023-11-13 02:15:00|1601.7|1592.1|1596.53|1586.93|1605.85|1596.25|1596.08|1586.48|830
1699842000000|2023-11-13 02:20:00|1596.58|1586.98|1595.56|1585.96|1597.28|1587.68|1594.11|1584.51|693
1699842300000|2023-11-13 02:25:00|1595.59|1585.99|1597.4|1587.8|1603.03|1593.43|1594.41|1584.81|820
1699842600000|2023-11-13 02:30:00|1597.33|1587.73|1600.05|1590.45|1600.23|1590.63|1593.87|1584.27|787
1699842900000|2023-11-13 02:35:00|1600.11|1590.51|1601.51|1591.91|1605.87|1596.27|1600.11|1590.51|789
1699843200000|2023-11-13 02:40:00|1601.42|1591.82|1595.42|1585.82|1603.48|1593.88|1594.39|1584.79|822
1699843500000|2023-11-13 02:45:00|1595.3|1585.7|1595.28|1585.68|1597.81|1588.21|1594.62|1585.02|726
1699843800000|2023-11-13 02:50:00|1595.36|1585.76|1591.44|1581.84|1598.46|1588.86|1590.61|1581.01|780
1699844100000|2023-11-13 02:55:00|1591.45|1581.85|1588.15|1578.55|1592.3|1582.7|1586.95|1577.35|685
1699844400000|2023-11-13 03:00:00|1588.2|1578.6|1588.93|1579.33|1592.72|1583.12|1586.35|1576.75|790
1699844700000|2023-11-13 03:05:00|1588.94|1579.34|1580.94|1571.34|1589.53|1579.93|1580.7|1571.1|764
1699845000000|2023-11-13 03:10:00|1580.91|1571.31|1578.78|1569.18|1582.31|1572.71|1575.9|1566.3|1008
1699845300000|2023-11-13 03:15:00|1578.7|1569.1|1579.35|1569.75|1586.4|1576.8|1577.24|1567.64|983
1699845600000|2023-11-13 03:20:00|1579.34|1569.74|1570.9|1561.3|1581.44|1571.84|1570.55|1560.95|878
1699845900000|2023-11-13 03:25:00|1570.91|1561.31|1576.3|1566.7|1577.11|1567.51|1570.29|1560.69|923
1699846200000|2023-11-13 03:30:00|1576.34|1566.74|1573.97|1564.37|1583.24|1573.64|1572.45|1562.85|1848
1699846500000|2023-11-13 03:35:00|1574.04|1564.44|1572.59|1562.99|1576.38|1566.78|1571|1561.4|1894
1699846800000|2023-11-13 03:40:00|1572.45|1562.85|1571.5|1561.9|1573.11|1563.51|1566.39|1556.79|1847
1699847100000|2023-11-13 03:45:00|1571.51|1561.91|1578.72|1569.12|1579.4|1569.8|1569.35|1559.75|2123
1699847400000|2023-11-13 03:50:00|1578.71|1569.11|1560.96|1551.36|1579.45|1569.85|1560.2|1550.6|2110
1699847700000|2023-11-13 03:55:00|1560.91|1551.31|1555.83|1546.23|1561.82|1552.22|1551.46|1541.86|3037
1699848000000|2023-11-13 04:00:00|1555.84|1546.24|1565.17|1555.57|1566.18|1556.58|1555.65|1546.05|2186
1699848300000|2023-11-13 04:05:00|1565.09|1555.49|1554.87|1545.27|1566.13|1556.53|1553.65|1544.05|1710
1699848600000|2023-11-13 04:10:00|1555.06|1545.46|1549.19|1539.59|1555.51|1545.91|1546.87|1537.27|2119
1699848900000|2023-11-13 04:15:00|1549.16|1539.56|1557.15|1547.55|1558.04|1548.44|1544.95|1535.35|2478
1699849200000|2023-11-13 04:20:00|1557.05|1547.45|1552.89|1543.29|1560.38|1550.78|1552.13|1542.53|1568
1699849500000|2023-11-13 04:25:00|1552.85|1543.25|1558.57|1548.97|1558.88|1549.28|1551.8|1542.2|1943
1699849800000|2023-11-13 04:30:00|1558.55|1548.95|1555.5|1545.9|1561.2|1551.6|1553.3|1543.7|1696
1699850100000|2023-11-13 04:35:00|1555.55|1545.95|1547.9|1538.3|1556.01|1546.41|1545.08|1535.48|1604
1699850400000|2023-11-13 04:40:00|1547.95|1538.35|1554.02|1544.42|1555.13|1545.53|1544.76|1535.16|2043
1699850700000|2023-11-13 04:45:00|1554.08|1544.48|1544.38|1534.78|1554.78|1545.18|1540.65|1531.05|2219
1699851000000|2023-11-13 04:50:00|1544.39|1534.79|1539.99|1530.39|1544.63|1535.03|1533.95|1524.35|2617
1699851300000|2023-11-13 04:55:00|1539.88|1530.28|1542.85|1533.25|1545.87|1536.27|1535.65|1526.05|2143
1699851600000|2023-11-13 05:00:00|1543.97|1534.37|1536.68|1527.08|1545.2|1535.6|1536.05|1526.45|2231
1699851900000|2023-11-13 05:05:00|1536.67|1527.07|1531.68|1522.08|1540.57|1530.97|1529.25|1519.65|2264
1699852200000|2023-11-13 05:10:00|1531.72|1522.12|1525.75|1516.15|1535.94|1526.34|1525.73|1516.13|2808
1699852500000|2023-11-13 05:15:00|1525.73|1516.13|1532.66|1523.06|1536.23|1526.63|1523.96|1514.36|2497
1699852800000|2023-11-13 05:20:00|1532.64|1523.04|1528.87|1519.27|1533.97|1524.37|1526.85|1517.25|2553
1699853100000|2023-11-13 05:25:00|1528.86|1519.26|1537.32|1527.72|1539.25|1529.65|1526.68|1517.08|1968
1699853400000|2023-11-13 05:30:00|1537.34|1527.74|1544.11|1534.51|1547.4|1537.8|1536.8|1527.2|2316
1699853700000|2023-11-13 05:35:00|1544.2|1534.6|1540.34|1530.74|1545.55|1535.95|1539.23|1529.63|1745
1699854000000|2023-11-13 05:40:00|1540.36|1530.76|1539.68|1530.08|1541.01|1531.41|1534.48|1524.88|2253
1699854300000|2023-11-13 05:45:00|1539.67|1530.07|1538.01|1528.41|1541.33|1531.73|1536.1|1526.5|1578
1699854600000|2023-11-13 05:50:00|1538.3|1528.7|1535.42|1525.82|1539.52|1529.92|1533.3|1523.7|1253
1699854900000|2023-11-13 05:55:00|1535.43|1525.83|1544.98|1535.38|1545.64|1536.04|1535.38|1525.78|1421
1699855200000|2023-11-13 06:00:00|1545|1535.4|1538.77|1529.17|1545.57|1535.97|1538.05|1528.45|2001
1699855500000|2023-11-13 06:05:00|1538.69|1529.09|1534.81|1525.21|1539.11|1529.51|1528.45|1518.85|2104
1699855800000|2023-11-13 06:10:00|1534.96|1525.36|1533.99|1524.39|1536.41|1526.81|1531.63|1522.03|2231
1699856100000|2023-11-13 06:15:00|1533.93|1524.33|1531.63|1522.03|1535.42|1525.82|1531.18|1521.58|1559
1699856400000|2023-11-13 06:20:00|1531.67|1522.07|1529.19|1519.59|1532.84|1523.24|1528.28|1518.68|1623
1699856700000|2023-11-13 06:25:00|1529.24|1519.64|1520.04|1510.44|1529.34|1519.74|1517.72|1508.12|2351
1699857000000|2023-11-13 06:30:00|1520.99|1511.39|1519.08|1509.48|1525.95|1516.35|1519.01|1509.41|2511
1699857300000|2023-11-13 06:35:00|1518.88|1509.28|1528.56|1518.96|1533.47|1523.87|1514.83|1505.23|3430
1699857600000|2023-11-13 06:40:00|1528.52|1518.92|1533.21|1523.61|1534.03|1524.43|1526.95|1517.35|2105
1699857900000|2023-11-13 06:45:00|1533.31|1523.71|1534.25|1524.65|1535.9|1526.3|1529.54|1519.94|2201
1699858200000|2023-11-13 06:50:00|1534.2|1524.6|1535.15|1525.55|1537.1|1527.5|1531.83|1522.23|1666
1699858500000|2023-11-13 06:55:00|1535.11|1525.51|1538.04|1528.44|1538.58|1528.98|1530.24|1520.64|2495
1699858800000|2023-11-13 07:00:00|1538.05|1528.45|1533.72|1524.12|1541.56|1531.96|1532.98|1523.38|2245
1699859100000|2023-11-13 07:05:00|1533.74|1524.14|1538.72|1529.12|1540.37|1530.77|1531.3|1521.7|1930
1699859400000|2023-11-13 07:10:00|1538.73|1529.13|1543.05|1533.45|1544.8|1535.2|1538.37|1528.77|1978
1699859700000|2023-11-13 07:15:00|1543|1533.4|1543.32|1533.72|1550.18|1540.58|1542.69|1533.09|2020
1699860000000|2023-11-13 07:20:00|1543.35|1533.75|1542.68|1533.08|1544.3|1534.7|1537.6|1528|2172
1699860300000|2023-11-13 07:25:00|1542.7|1533.1|1544.27|1534.67|1545.4|1535.8|1539.1|1529.5|1930
1699860600000|2023-11-13 07:30:00|1544.19|1534.59|1546.17|1536.57|1546.76|1537.16|1541.48|1531.88|2155
1699860900000|2023-11-13 07:35:00|1546.18|1536.58|1545.11|1535.51|1548.92|1539.32|1543.98|1534.38|2152
1699861200000|2023-11-13 07:40:00|1545.09|1535.49|1546.05|1536.45|1546.07|1536.47|1539.41|1529.81|1749
1699861500000|2023-11-13 07:45:00|1546.02|1536.42|1542.91|1533.31|1548.51|1538.91|1541.1|1531.5|1841
1699861800000|2023-11-13 07:50:00|1542.92|1533.32|1538.45|1528.85|1543.6|1534|1535.49|1525.89|1897
1699862100000|2023-11-13 07:55:00|1538.49|1528.89|1534.13|1524.53|1540.59|1530.99|1533.92|1524.32|1626
1699862400000|2023-11-13 08:00:00|1534.25|1524.65|1534.05|1524.45|1539.45|1529.85|1531.7|1522.1|966
1699862700000|2023-11-13 08:05:00|1534.7|1525.1|1542.16|1532.56|1542.4|1532.8|1534.05|1524.45|929
1699863000000|2023-11-13 08:10:00|1542.04|1532.44|1540.95|1531.35|1544.55|1534.95|1537.1|1527.5|1135
1699863300000|2023-11-13 08:15:00|1540.9|1531.3|1543.5|1533.9|1544.21|1534.61|1540.4|1530.8|1211
1699863600000|2023-11-13 08:20:00|1543.51|1533.91|1542.66|1533.06|1545.65|1536.05|1541.17|1531.57|1201
1699863900000|2023-11-13 08:25:00|1542.81|1533.21|1549.08|1539.48|1550.4|1540.8|1541.02|1531.42|1718
1699864200000|2023-11-13 08:30:00|1549.11|1539.51|1548.42|1538.82|1550.6|1541|1546.97|1537.37|972
1699864500000|2023-11-13 08:35:00|1548.48|1538.88|1551.73|1542.13|1551.93|1542.33|1547.35|1537.75|892
1699864800000|2023-11-13 08:40:00|1551.72|1542.12|1552.78|1543.18|1555.4|1545.8|1551.36|1541.76|1575
1699865100000|2023-11-13 08:45:00|1552.73|1543.13|1554.4|1544.8|1556.44|1546.84|1552.64|1543.04|1073
1699865400000|2023-11-13 08:50:00|1554.47|1544.87|1555.56|1545.96|1557.56|1547.96|1554.47|1544.87|963
1699865700000|2023-11-13 08:55:00|1555.57|1545.97|1559.43|1549.83|1560.03|1550.43|1554.33|1544.73|1287
1699866000000|2023-11-13 09:00:00|1559.42|1549.82|1558.53|1548.93|1562.5|1552.9|1556.86|1547.26|1298
1699866300000|2023-11-13 09:05:00|1558.59|1548.99|1557.34|1547.74|1558.8|1549.2|1553.98|1544.38|1579
1699866600000|2023-11-13 09:10:00|1557.33|1547.73|1547.23|1537.63|1557.33|1547.73|1546.93|1537.33|1574
1699866900000|2023-11-13 09:15:00|1547.29|1537.69|1548.58|1538.98|1549.45|1539.85|1540.85|1531.25|1758
1699867200000|2023-11-13 09:20:00|1548.57|1538.97|1551.1|1541.5|1551.8|1542.2|1544.65|1535.05|1603
1699867500000|2023-11-13 09:25:00|1551.07|1541.47|1552.02|1542.42|1552.48|1542.88|1550.14|1540.54|764
1699867800000|2023-11-13 09:30:00|1551.96|1542.36|1553.37|1543.77|1557.75|1548.15|1551.15|1541.55|1184
1699868100000|2023-11-13 09:35:00|1553.33|1543.73|1548.23|1538.63|1554.1|1544.5|1546.5|1536.9|1327
1699868400000|2023-11-13 09:40:00|1548.18|1538.58|1553.27|1543.67|1553.43|1543.83|1547.38|1537.78|1218
1699868700000|2023-11-13 09:45:00|1553.28|1543.68|1551.99|1542.39|1555.08|1545.48|1549.25|1539.65|1007
1699869000000|2023-11-13 09:50:00|1552|1542.4|1548.73|1539.13|1554.28|1544.68|1548.1|1538.5|1206
1699869300000|2023-11-13 09:55:00|1548.76|1539.16|1547.89|1538.29|1551.7|1542.1|1546.3|1536.7|870
1699869600000|2023-11-13 10:00:00|1547.37|1537.77|1545.04|1535.44|1550.4|1540.8|1543.65|1534.05|1220
1699869900000|2023-11-13 10:05:00|1545.03|1535.43|1540.47|1530.87|1546.95|1537.35|1540.35|1530.75|1004
1699870200000|2023-11-13 10:10:00|1540.52|1530.92|1537.18|1527.58|1542.47|1532.87|1535.22|1525.62|1314
1699870500000|2023-11-13 10:15:00|1537.17|1527.57|1541.69|1532.09|1542.65|1533.05|1536.94|1527.34|1551
1699870800000|2023-11-13 10:20:00|1541.49|1531.89|1539.15|1529.55|1541.99|1532.39|1538.32|1528.72|1015
1699871100000|2023-11-13 10:25:00|1539.13|1529.53|1533.07|1523.47|1539.69|1530.09|1530.82|1521.22|1569
1699871400000|2023-11-13 10:30:00|1533.06|1523.46|1537.06|1527.46|1537.68|1528.08|1532.94|1523.34|1381
1699871700000|2023-11-13 10:35:00|1537.05|1527.45|1533.82|1524.22|1537.1|1527.5|1530.35|1520.75|1086
1699872000000|2023-11-13 10:40:00|1533.69|1524.09|1534.29|1524.69|1535.21|1525.61|1527.78|1518.18|1511
1699872300000|2023-11-13 10:45:00|1534.32|1524.72|1539.95|1530.35|1540.45|1530.85|1534.12|1524.52|1559
1699872600000|2023-11-13 10:50:00|1539.93|1530.33|1535.49|1525.89|1540.93|1531.33|1533.56|1523.96|1532
1699872900000|2023-11-13 10:55:00|1535.53|1525.93|1537.13|1527.53|1538.42|1528.82|1533.62|1524.02|1646
1699873200000|2023-11-13 11:00:00|1537.08|1527.48|1533.61|1524.01|1537.24|1527.64|1531.02|1521.42|1939
1699873500000|2023-11-13 11:05:00|1533.55|1523.95|1534.72|1525.12|1537.27|1527.67|1532.37|1522.77|1742
1699873800000|2023-11-13 11:10:00|1534.49|1524.89|1526.1|1516.5|1535.16|1525.56|1524|1514.4|2065
1699874100000|2023-11-13 11:15:00|1526.09|1516.49|1530.52|1520.92|1530.57|1520.97|1518.29|1508.69|2934
1699874400000|2023-11-13 11:20:00|1530.55|1520.95|1526.97|1517.37|1531.74|1522.14|1524.31|1514.71|2554
1699874700000|2023-11-13 11:25:00|1526.94|1517.34|1521.55|1511.95|1527.45|1517.85|1518.41|1508.81|1875
1699875000000|2023-11-13 11:30:00|1521.39|1511.79|1520.4|1510.8|1523.84|1514.24|1514.3|1504.7|2250
1699875300000|2023-11-13 11:35:00|1520.46|1510.86|1516.55|1506.95|1523.16|1513.56|1516.55|1506.95|2189
1699875600000|2023-11-13 11:40:00|1516.54|1506.94|1505.54|1495.94|1516.54|1506.94|1501.88|1492.28|2331
1699875900000|2023-11-13 11:45:00|1505.61|1496.01|1505.99|1496.39|1512.4|1502.8|1500.13|1490.53|2762
1699876200000|2023-11-13 11:50:00|1505.91|1496.31|1510.2|1500.6|1510.99|1501.39|1505.04|1495.44|2628
1699876500000|2023-11-13 11:55:00|1510.21|1500.61|1518.67|1509.07|1520.28|1510.68|1509.67|1500.07|2555
1699876800000|2023-11-13 12:00:00|1518.69|1509.09|1517.48|1507.88|1522.07|1512.47|1514.61|1505.01|2203
1699877100000|2023-11-13 12:05:00|1517.49|1507.89|1515.54|1505.94|1517.63|1508.03|1512.1|1502.5|2536
1699877400000|2023-11-13 12:10:00|1515.57|1505.97|1513.24|1503.64|1518.04|1508.44|1513.05|1503.45|2037
1699877700000|2023-11-13 12:15:00|1513.27|1503.67|1508.17|1498.57|1515.99|1506.39|1507.48|1497.88|2214
1699878000000|2023-11-13 12:20:00|1508.19|1498.59|1508.5|1498.9|1508.61|1499.01|1502.06|1492.46|2622
1699878300000|2023-11-13 12:25:00|1508.51|1498.91|1517.59|1507.99|1520.31|1510.71|1508.46|1498.86|2673
1699878600000|2023-11-13 12:30:00|1517.57|1507.97|1514.4|1504.8|1521.13|1511.53|1513.59|1503.99|2021
1699878900000|2023-11-13 12:35:00|1514.41|1504.81|1519.34|1509.74|1520.57|1510.97|1514.27|1504.67|1848
1699879200000|2023-11-13 12:40:00|1519.27|1509.67|1520.67|1511.07|1525.97|1516.37|1518.59|1508.99|798
1699879500000|2023-11-13 12:45:00|1520.65|1511.05|1526.91|1517.31|1527.43|1517.83|1520.48|1510.88|1269
1699879800000|2023-11-13 12:50:00|1526.92|1517.32|1527.22|1517.62|1528.4|1518.8|1523.1|1513.5|2297
1699880100000|2023-11-13 12:55:00|1527.23|1517.63|1526.06|1516.46|1528.15|1518.55|1523.21|1513.61|1697
1699880400000|2023-11-13 13:00:00|1526.1|1516.5|1523.79|1514.19|1526.72|1517.12|1523.4|1513.8|1591
1699880700000|2023-11-13 13:05:00|1523.8|1514.2|1521.6|1512|1524.2|1514.6|1517.58|1507.98|1602
1699881000000|2023-11-13 13:10:00|1521.73|1512.13|1513.55|1503.95|1522.39|1512.79|1513.2|1503.6|1174
1699881300000|2023-11-13 13:15:00|1513.45|1503.85|1517.31|1507.71|1517.34|1507.74|1508.3|1498.7|1922
1699881600000|2023-11-13 13:20:00|1517.32|1507.72|1510.82|1501.22|1517.51|1507.91|1509.89|1500.29|1833
1699881900000|2023-11-13 13:25:00|1510.8|1501.2|1509.34|1499.74|1515.41|1505.81|1508.91|1499.31|1716
1699882200000|2023-11-13 13:30:00|1509.4|1499.8|1516.14|1506.54|1518.03|1508.43|1508.48|1498.88|1895
1699882500000|2023-11-13 13:35:00|1516.11|1506.51|1510.06|1500.46|1516.12|1506.52|1509.1|1499.5|1726
1699882800000|2023-11-13 13:40:00|1510.12|1500.52|1506.5|1496.9|1510.83|1501.23|1504.55|1494.95|1745
1699883100000|2023-11-13 13:45:00|1506.39|1496.79|1509.99|1500.39|1512.19|1502.59|1505.5|1495.9|1606
1699883400000|2023-11-13 13:50:00|1509.93|1500.33|1512.44|1502.84|1514.9|1505.3|1507.42|1497.82|1976
1699883700000|2023-11-13 13:55:00|1512.43|1502.83|1512.35|1502.75|1513.71|1504.11|1511.41|1501.81|1196
1699884000000|2023-11-13 14:00:00|1512.38|1502.78|1515.43|1505.83|1517.68|1508.08|1509.95|1500.35|2025
1699884300000|2023-11-13 14:05:00|1515.42|1505.82|1517.51|1507.91|1518.48|1508.88|1513.89|1504.29|1928
1699884600000|2023-11-13 14:10:00|1517.53|1507.93|1519.33|1509.73|1521.09|1511.49|1516.79|1507.19|1959
1699884900000|2023-11-13 14:15:00|1519.31|1509.71|1526.05|1516.45|1528.2|1518.6|1519.22|1509.62|2150
1699885200000|2023-11-13 14:20:00|1526.26|1516.66|1521.14|1511.54|1527.63|1518.03|1519.91|1510.31|1995
1699885500000|2023-11-13 14:25:00|1521.01|1511.41|1525.67|1516.07|1533.69|1524.09|1520.86|1511.26|2352
1699885800000|2023-11-13 14:30:00|1525.68|1516.08|1521.73|1512.13|1530.73|1521.13|1521.61|1512.01|2142
1699886100000|2023-11-13 14:35:00|1521.72|1512.12|1507.41|1497.81|1526.03|1516.43|1507.28|1497.68|2513
1699886400000|2023-11-13 14:40:00|1507.27|1497.67|1482.15|1472.55|1509.01|1499.41|1459.15|1449.55|3925
1699886700000|2023-11-13 14:45:00|1481.72|1472.12|1489.2|1479.6|1489.5|1479.9|1465.64|1456.04|4136
1699887000000|2023-11-13 14:50:00|1489.21|1479.61|1488.64|1479.04|1498.59|1488.99|1486.65|1477.05|3676
1699887300000|2023-11-13 14:55:00|1488.65|1479.05|1508.18|1498.58|1508.18|1498.58|1487.63|1478.03|3303
1699887600000|2023-11-13 15:00:00|1508|1498.4|1521.4|1511.8|1526.2|1516.6|1506.2|1496.6|2714
1699887900000|2023-11-13 15:05:00|1521.25|1511.65|1517.14|1507.54|1525.22|1515.62|1513.65|1504.05|2499
1699888200000|2023-11-13 15:10:00|1517.15|1507.55|1498.97|1489.37|1519.6|1510|1495.68|1486.08|2943
1699888500000|2023-11-13 15:15:00|1498.99|1489.39|1496.02|1486.42|1499.74|1490.14|1490.64|1481.04|2607
1699888800000|2023-11-13 15:20:00|1496.03|1486.43|1490.51|1480.91|1496.03|1486.43|1486.46|1476.86|2381
1699889100000|2023-11-13 15:25:00|1490.55|1480.95|1493.17|1483.57|1498.36|1488.76|1484.97|1475.37|2385
1699889400000|2023-11-13 15:30:00|1493.22|1483.62|1492.69|1483.09|1499.02|1489.42|1490.52|1480.92|2402
1699889700000|2023-11-13 15:35:00|1492.77|1483.17|1500.11|1490.51|1503.78|1494.18|1492.22|1482.62|2217
1699890000000|2023-11-13 15:40:00|1499.99|1490.39|1500.87|1491.27|1504.09|1494.49|1493.85|1484.25|2580
1699890300000|2023-11-13 15:45:00|1500.9|1491.3|1510.76|1501.16|1515.6|1506|1499.59|1489.99|2698
1699890600000|2023-11-13 15:50:00|1510.69|1501.09|1519.92|1510.32|1520.69|1511.09|1507.78|1498.18|2263
1699890900000|2023-11-13 15:55:00|1519.82|1510.22|1519.68|1510.08|1521.72|1512.12|1512.05|1502.45|1975
1699891200000|2023-11-13 16:00:00|1519.66|1510.06|1526.45|1516.85|1527.63|1518.03|1514.35|1504.75|2852
1699891500000|2023-11-13 16:05:00|1526.44|1516.84|1523.85|1514.25|1528.78|1519.18|1522.73|1513.13|2691
1699891800000|2023-11-13 16:10:00|1523.78|1514.18|1524.17|1514.57|1525.99|1516.39|1519.07|1509.47|2393
1699892100000|2023-11-13 16:15:00|1524.13|1514.53|1530.65|1521.05|1531.66|1522.06|1521.63|1512.03|2280
1699892400000|2023-11-13 16:20:00|1530.63|1521.03|1541.83|1532.23|1541.9|1532.3|1530.1|1520.5|2435
1699892700000|2023-11-13 16:25:00|1541.84|1532.24|1536.89|1527.29|1544.16|1534.56|1534.65|1525.05|2348
1699893000000|2023-11-13 16:30:00|1536.9|1527.3|1523.49|1513.89|1537.77|1528.17|1521.3|1511.7|3144
1699893300000|2023-11-13 16:35:00|1523.46|1513.86|1520.4|1510.8|1526.34|1516.74|1518.05|1508.45|2209
1699893600000|2023-11-13 16:40:00|1520.43|1510.83|1521.38|1511.78|1521.63|1512.03|1514.73|1505.13|1860
1699893900000|2023-11-13 16:45:00|1521.26|1511.66|1519.87|1510.27|1526.54|1516.94|1517.3|1507.7|2016
1699894200000|2023-11-13 16:50:00|1519.76|1510.16|1514.29|1504.69|1519.79|1510.19|1510.55|1500.95|2319
1699894500000|2023-11-13 16:55:00|1514.43|1504.83|1517.05|1507.45|1518.66|1509.06|1513.98|1504.38|1963
1699894800000|2023-11-13 17:00:00|1516.9|1507.3|1510.38|1500.78|1518.1|1508.5|1507.77|1498.17|2011
1699895100000|2023-11-13 17:05:00|1510.26|1500.66|1509.23|1499.63|1515.19|1505.59|1506.95|1497.35|1898
1699895400000|2023-11-13 17:10:00|1509.27|1499.67|1499.05|1489.45|1510.46|1500.86|1498.12|1488.52|3293
1699895700000|2023-11-13 17:15:00|1499.18|1489.58|1491.41|1481.81|1505.45|1495.85|1490.47|1480.87|3406
1699896000000|2023-11-13 17:20:00|1491.3|1481.7|1496.55|1486.95|1499.55|1489.95|1478.35|1468.75|3608
1699896300000|2023-11-13 17:25:00|1496.87|1487.27|1504.19|1494.59|1507.78|1498.18|1495.64|1486.04|2717
1699896600000|2023-11-13 17:30:00|1504.17|1494.57|1498.83|1489.23|1506.72|1497.12|1494.43|1484.83|2874
1699896900000|2023-11-13 17:35:00|1499.14|1489.54|1496.69|1487.09|1500.23|1490.63|1494.23|1484.63|2032
1699897200000|2023-11-13 17:40:00|1496.68|1487.08|1492.27|1482.67|1499.37|1489.77|1490.45|1480.85|2744
1699897500000|2023-11-13 17:45:00|1492.3|1482.7|1494.28|1484.68|1494.65|1485.05|1487.62|1478.02|2951
1699897800000|2023-11-13 17:50:00|1494.3|1484.7|1496.95|1487.35|1496.97|1487.37|1490.14|1480.54|2326
1699898100000|2023-11-13 17:55:00|1496.41|1486.81|1498.57|1488.97|1499|1489.4|1495.82|1486.22|1900
1699898400000|2023-11-13 18:00:00|1498.54|1488.94|1504.66|1495.06|1505.06|1495.46|1495.45|1485.85|1634
1699898700000|2023-11-13 18:05:00|1504.62|1495.02|1491.5|1481.9|1504.62|1495.02|1490.3|1480.7|2285
1699899000000|2023-11-13 18:10:00|1491.49|1481.89|1493.27|1483.67|1496.25|1486.65|1490.19|1480.59|2479
1699899300000|2023-11-13 18:15:00|1493.24|1483.64|1499.52|1489.92|1500.65|1491.05|1491|1481.4|2318
1699899600000|2023-11-13 18:20:00|1499.48|1489.88|1506.13|1496.53|1506.57|1496.97|1498.16|1488.56|1873
1699899900000|2023-11-13 18:25:00|1506.15|1496.55|1501.8|1492.2|1506.35|1496.75|1500.73|1491.13|1777
1699900200000|2023-11-13 18:30:00|1501.79|1492.19|1507.44|1497.84|1509.79|1500.19|1501.18|1491.58|2010
1699900500000|2023-11-13 18:35:00|1507.46|1497.86|1510.41|1500.81|1510.54|1500.94|1505.7|1496.1|1611
1699900800000|2023-11-13 18:40:00|1510.42|1500.82|1511.49|1501.89|1513.45|1503.85|1508.9|1499.3|1415
1699901100000|2023-11-13 18:45:00|1511.46|1501.86|1509.45|1499.85|1513.9|1504.3|1508.83|1499.23|1418
1699901400000|2023-11-13 18:50:00|1509.49|1499.89|1503.65|1494.05|1509.49|1499.89|1502.9|1493.3|1700
1699901700000|2023-11-13 18:55:00|1503.8|1494.2|1507.54|1497.94|1507.99|1498.39|1502.98|1493.38|1448
1699902000000|2023-11-13 19:00:00|1507.52|1497.92|1506.67|1497.07|1508.05|1498.45|1504.57|1494.97|1615
1699902300000|2023-11-13 19:05:00|1506.6|1497|1510.63|1501.03|1511.21|1501.61|1505.58|1495.98|1067
1699902600000|2023-11-13 19:10:00|1510.62|1501.02|1506.25|1496.65|1511.36|1501.76|1506.14|1496.54|1291
1699902900000|2023-11-13 19:15:00|1506.17|1496.57|1505.92|1496.32|1507.75|1498.15|1504.64|1495.04|735
1699903200000|2023-11-13 19:20:00|1505.93|1496.33|1509.33|1499.73|1511.63|1502.03|1505.45|1495.85|1239
1699903500000|2023-11-13 19:25:00|1509.36|1499.76|1515.05|1505.45|1515.31|1505.71|1509.22|1499.62|1262
1699903800000|2023-11-13 19:30:00|1515.04|1505.44|1516.73|1507.13|1517.22|1507.62|1514.79|1505.19|1310
1699904100000|2023-11-13 19:35:00|1517.17|1507.57|1513|1503.4|1517.93|1508.33|1510.51|1500.91|1656
1699904400000|2023-11-13 19:40:00|1512.97|1503.37|1517.01|1507.41|1517.76|1508.16|1511|1501.4|1679
1699904700000|2023-11-13 19:45:00|1516.98|1507.38|1517.7|1508.1|1518.38|1508.78|1515.41|1505.81|1258
1699905000000|2023-11-13 19:50:00|1517.61|1508.01|1516.88|1507.28|1518.46|1508.86|1514.57|1504.97|1155
1699905300000|2023-11-13 19:55:00|1516.81|1507.21|1519.95|1510.35|1520.62|1511.02|1516.06|1506.46|1216
1699905600000|2023-11-13 20:00:00|1519.99|1510.39|1519.15|1509.55|1520.36|1510.76|1515.85|1506.25|1549
1699905900000|2023-11-13 20:05:00|1519.25|1509.65|1517.02|1507.42|1520.5|1510.9|1515.22|1505.62|1961
1699906200000|2023-11-13 20:10:00|1517|1507.4|1510.8|1501.2|1517.8|1508.2|1510.78|1501.18|1423
1699906500000|2023-11-13 20:15:00|1510.82|1501.22|1514.28|1504.68|1514.28|1504.68|1509.45|1499.85|1715
1699906800000|2023-11-13 20:20:00|1514.31|1504.71|1510.03|1500.43|1514.96|1505.36|1509.45|1499.85|1089
1699907100000|2023-11-13 20:25:00|1510|1500.4|1503.59|1493.99|1510.83|1501.23|1502.65|1493.05|1462
1699907400000|2023-11-13 20:30:00|1503.75|1494.15|1494.76|1485.16|1504.35|1494.75|1493.95|1484.35|1933
1699907700000|2023-11-13 20:35:00|1494.77|1485.17|1496.49|1486.89|1499.63|1490.03|1494.66|1485.06|1502
1699908000000|2023-11-13 20:40:00|1496.47|1486.87|1498.82|1489.22|1500.16|1490.56|1493.7|1484.1|1907
1699908300000|2023-11-13 20:45:00|1498.83|1489.23|1501.77|1492.17|1504.7|1495.1|1495.15|1485.55|3327
1699908600000|2023-11-13 20:50:00|1501.88|1492.28|1489.46|1479.86|1502.16|1492.56|1486.19|1476.59|3792
1699908900000|2023-11-13 20:55:00|1489.43|1479.83|1480.74|1471.14|1490.64|1481.04|1474.85|1465.25|3259
1699909200000|2023-11-13 21:00:00|1480.77|1471.17|1466.7|1457.1|1482.79|1473.19|1461.24|1451.64|4215
1699909500000|2023-11-13 21:05:00|1466.73|1457.13|1462.41|1452.81|1468.48|1458.88|1456.02|1446.42|4122
1699909800000|2023-11-13 21:10:00|1462.43|1452.83|1456.78|1447.18|1463.75|1454.15|1443.77|1434.17|4754
1699910100000|2023-11-13 21:15:00|1456.81|1447.21|1467.97|1458.37|1470.51|1460.91|1451.27|1441.67|4929
1699910400000|2023-11-13 21:20:00|1468.02|1458.42|1475.49|1465.89|1476.36|1466.76|1463.28|1453.68|4390
1699910700000|2023-11-13 21:25:00|1475.65|1466.05|1470.82|1461.22|1479.17|1469.57|1470.73|1461.13|3122
1699911000000|2023-11-13 21:30:00|1470.62|1461.02|1449.77|1440.17|1473.19|1463.59|1449.45|1439.85|4267
1699911300000|2023-11-13 21:35:00|1449.65|1440.05|1467.53|1457.93|1467.9|1458.3|1441.88|1432.28|4767
1699911600000|2023-11-13 21:40:00|1467.65|1458.05|1465.15|1455.55|1472.06|1462.46|1462.06|1452.46|3423
1699911900000|2023-11-13 21:45:00|1465.19|1455.59|1471.18|1461.58|1474.6|1465|1465.19|1455.59|3353
1699912200000|2023-11-13 21:50:00|1471.3|1461.7|1459.66|1450.06|1471.43|1461.83|1457.23|1447.63|3568
1699912500000|2023-11-13 21:55:00|1459.55|1449.95|1462.03|1452.43|1466.4|1456.8|1458.52|1448.92|3350
1699912800000|2023-11-13 22:00:00|1462.06|1452.46|1465.2|1455.6|1472.81|1463.21|1460.56|1450.96|4076
1699913100000|2023-11-13 22:05:00|1465.23|1455.63|1471.87|1462.27|1475.33|1465.73|1465.21|1455.61|3513
1699913400000|2023-11-13 22:10:00|1471.85|1462.25|1469.2|1459.6|1474.01|1464.41|1466.15|1456.55|2881
1699913700000|2023-11-13 22:15:00|1469.23|1459.63|1471.37|1461.77|1471.84|1462.24|1465.12|1455.52|2658
1699914000000|2023-11-13 22:20:00|1471.39|1461.79|1467.21|1457.61|1472.62|1463.02|1467.2|1457.6|2380
1699914300000|2023-11-13 22:25:00|1467.14|1457.54|1467.04|1457.44|1471.44|1461.84|1465.11|1455.51|2470
1699914600000|2023-11-13 22:30:00|1467.03|1457.43|1471.27|1461.67|1471.7|1462.1|1466.7|1457.1|2073
1699914900000|2023-11-13 22:35:00|1471.23|1461.63|1465.33|1455.73|1473.16|1463.56|1465.22|1455.62|1853
1699915200000|2023-11-13 22:40:00|1465.36|1455.76|1456.88|1447.28|1465.39|1455.79|1456.66|1447.06|1159
1699915500000|2023-11-13 22:45:00|1456.9|1447.3|1461.59|1451.99|1463.73|1454.13|1456.58|1446.98|945
1699915800000|2023-11-13 22:50:00|1461.58|1451.98|1457.29|1447.69|1461.62|1452.02|1457.28|1447.68|755
1699916100000|2023-11-13 22:55:00|1457.37|1447.77|1453.79|1444.19|1457.37|1447.77|1451.18|1441.58|1599
1699916400000|2023-11-13 23:00:00|1453.82|1444.22|1458.63|1449.03|1459.8|1450.2|1451.44|1441.84|2066
1699916700000|2023-11-13 23:05:00|1458.72|1449.12|1459.78|1450.18|1460.54|1450.94|1455.87|1446.27|1666
1699917000000|2023-11-13 23:10:00|1459.77|1450.17|1454.52|1444.92|1461.24|1451.64|1454.43|1444.83|2205
1699917300000|2023-11-13 23:15:00|1454.56|1444.96|1451.42|1441.82|1455.83|1446.23|1449.45|1439.85|1685
1699917600000|2023-11-13 23:20:00|1451.44|1441.84|1453.25|1443.65|1455.28|1445.68|1451.44|1441.84|1828
1699917900000|2023-11-13 23:25:00|1453.24|1443.64|1452.55|1442.95|1454.27|1444.67|1448.71|1439.11|2017
1699918200000|2023-11-13 23:30:00|1452.54|1442.94|1449.67|1440.07|1454.17|1444.57|1446.63|1437.03|2052
1699918500000|2023-11-13 23:35:00|1449.59|1439.99|1443.64|1434.04|1451.93|1442.33|1443.63|1434.03|2083
1699918800000|2023-11-13 23:40:00|1443.63|1434.03|1440.26|1430.66|1444.49|1434.89|1436.54|1426.94|2552
1699919100000|2023-11-13 23:45:00|1440.24|1430.64|1444.65|1435.05|1447.74|1438.14|1438.04|1428.44|2328
1699919400000|2023-11-13 23:50:00|1444.44|1434.84|1446.43|1436.83|1450.2|1440.6|1444.04|1434.44|2162
1699919700000|2023-11-13 23:55:00|1446.45|1436.85|1440.79|1431.19|1447.24|1437.64|1439.09|1429.49|2164
1699920000000|2023-11-14 00:00:00|1440.64|1431.04|1440.5|1430.9|1445.97|1436.37|1435.29|1425.69|3469
1699920300000|2023-11-14 00:05:00|1440.51|1430.91|1422.86|1413.26|1441.79|1432.19|1414.98|1405.38|4319
1699920600000|2023-11-14 00:10:00|1422.81|1413.21|1416.16|1406.56|1426.64|1417.04|1410.12|1400.52|3736
1699920900000|2023-11-14 00:15:00|1416.24|1406.64|1420.74|1411.14|1426.95|1417.35|1411.75|1402.15|3361
1699921200000|2023-11-14 00:20:00|1420.79|1411.19|1417.28|1407.68|1424|1414.4|1415.19|1405.59|2455
1699921500000|2023-11-14 00:25:00|1417.27|1407.67|1423.43|1413.83|1424.46|1414.86|1417.27|1407.67|2325
1699921800000|2023-11-14 00:30:00|1423.48|1413.88|1434.16|1424.56|1435.39|1425.79|1421.99|1412.39|2039
1699922100000|2023-11-14 00:35:00|1434.18|1424.58|1430.06|1420.46|1436.14|1426.54|1429.16|1419.56|2180
1699922400000|2023-11-14 00:40:00|1430.08|1420.48|1432.54|1422.94|1433.9|1424.3|1425.99|1416.39|2428
1699922700000|2023-11-14 00:45:00|1432.64|1423.04|1429.95|1420.35|1434|1424.4|1425.12|1415.52|2706
1699923000000|2023-11-14 00:50:00|1429.97|1420.37|1434.92|1425.32|1435.17|1425.57|1425.63|1416.03|2789
1699923300000|2023-11-14 00:55:00|1434.95|1425.35|1433.88|1424.28|1435.2|1425.6|1428.62|1419.02|2909
1699923600000|2023-11-14 01:00:00|1433.86|1424.26|1455.65|1446.05|1457.83|1448.23|1432.77|1423.17|3097
1699923900000|2023-11-14 01:05:00|1455.24|1445.64|1465.53|1455.93|1466.51|1456.91|1453.15|1443.55|2015
1699924200000|2023-11-14 01:10:00|1465.64|1456.04|1469.11|1459.51|1470.03|1460.43|1461.01|1451.41|2718
1699924500000|2023-11-14 01:15:00|1469.12|1459.52|1465.45|1455.85|1470.45|1460.85|1456.99|1447.39|2815
1699924800000|2023-11-14 01:20:00|1465.31|1455.71|1468.04|1458.44|1468.18|1458.58|1462.87|1453.27|2409
1699925100000|2023-11-14 01:25:00|1468.13|1458.53|1475.13|1465.53|1475.82|1466.22|1466.25|1456.65|2251
1699925400000|2023-11-14 01:30:00|1475.09|1465.49|1473.64|1464.04|1479.42|1469.82|1473.64|1464.04|2283
1699925700000|2023-11-14 01:35:00|1473.69|1464.09|1474.22|1464.62|1474.53|1464.93|1465.65|1456.05|2466
1699926000000|2023-11-14 01:40:00|1474.38|1464.78|1475.76|1466.16|1477.35|1467.75|1469.23|1459.63|2775
1699926300000|2023-11-14 01:45:00|1475.64|1466.04|1467.95|1458.35|1476.51|1466.91|1464.97|1455.37|2557
1699926600000|2023-11-14 01:50:00|1467.73|1458.13|1470.72|1461.12|1473.96|1464.36|1466.53|1456.93|2334
1699926900000|2023-11-14 01:55:00|1470.75|1461.15|1466.01|1456.41|1473.7|1464.1|1464.38|1454.78|1944
1699927200000|2023-11-14 02:00:00|1465.98|1456.38|1475.79|1466.19|1476.94|1467.34|1465.62|1456.02|1958
1699927500000|2023-11-14 02:05:00|1475.8|1466.2|1475.9|1466.3|1480.01|1470.41|1475.71|1466.11|1610
1699927800000|2023-11-14 02:10:00|1475.86|1466.26|1472.95|1463.35|1476.48|1466.88|1472.51|1462.91|2055
1699928100000|2023-11-14 02:15:00|1472.94|1463.34|1469.68|1460.08|1474.27|1464.67|1467.15|1457.55|1572
1699928400000|2023-11-14 02:20:00|1469.67|1460.07|1465.96|1456.36|1469.84|1460.24|1465.47|1455.87|1423
1699928700000|2023-11-14 02:25:00|1465.93|1456.33|1470.41|1460.81|1475.79|1466.19|1465.2|1455.6|2038
1699929000000|2023-11-14 02:30:00|1470.34|1460.74|1465.9|1456.3|1470.35|1460.75|1464.5|1454.9|1463
1699929300000|2023-11-14 02:35:00|1465.94|1456.34|1457.37|1447.77|1469.22|1459.62|1457.12|1447.52|1783
1699929600000|2023-11-14 02:40:00|1457.4|1447.8|1460.74|1451.14|1462.31|1452.71|1457.33|1447.73|1520
1699929900000|2023-11-14 02:45:00|1460.76|1451.16|1463.7|1454.1|1465.68|1456.08|1459.21|1449.61|1615
1699930200000|2023-11-14 02:50:00|1463.75|1454.15|1460.19|1450.59|1464.81|1455.21|1458.51|1448.91|1522
1699930500000|2023-11-14 02:55:00|1460.11|1450.51|1465.59|1455.99|1466.86|1457.26|1459.86|1450.26|1573
1699930800000|2023-11-14 03:00:00|1465.55|1455.95|1472.37|1462.77|1473.14|1463.54|1463.68|1454.08|1431
1699931100000|2023-11-14 03:05:00|1472.39|1462.79|1473.22|1463.62|1474.21|1464.61|1470.54|1460.94|1274
1699931400000|2023-11-14 03:10:00|1473.18|1463.58|1475.93|1466.33|1476.59|1466.99|1472.42|1462.82|1601
1699931700000|2023-11-14 03:15:00|1475.95|1466.35|1475.88|1466.28|1477.96|1468.36|1475.1|1465.5|1306
1699932000000|2023-11-14 03:20:00|1475.89|1466.29|1475.37|1465.77|1479.57|1469.97|1474.79|1465.19|1355
1699932300000|2023-11-14 03:25:00|1475.08|1465.48|1472.96|1463.36|1476.12|1466.52|1471.5|1461.9|1479
1699932600000|2023-11-14 03:30:00|1473.12|1463.52|1474.62|1465.02|1475.2|1465.6|1471.29|1461.69|1546
1699932900000|2023-11-14 03:35:00|1474.55|1464.95|1474.76|1465.16|1477.52|1467.92|1473.29|1463.69|1419
1699933200000|2023-11-14 03:40:00|1474.78|1465.18|1478.49|1468.89|1479.95|1470.35|1474.74|1465.14|1415
1699933500000|2023-11-14 03:45:00|1478.38|1468.78|1469.45|1459.85|1479.27|1469.67|1468.89|1459.29|1805
1699933800000|2023-11-14 03:50:00|1469.46|1459.86|1470.44|1460.84|1471.34|1461.74|1467.72|1458.12|1624
1699934100000|2023-11-14 03:55:00|1470.46|1460.86|1468.7|1459.1|1472.01|1462.41|1467.15|1457.55|1736
1699934400000|2023-11-14 04:00:00|1468.77|1459.17|1472.9|1463.3|1473.2|1463.6|1466.92|1457.32|1416
1699934700000|2023-11-14 04:05:00|1472.95|1463.35|1473.18|1463.58|1476.15|1466.55|1471.66|1462.06|845
1699935000000|2023-11-14 04:10:00|1473.23|1463.63|1469.22|1459.62|1473.26|1463.66|1468.33|1458.73|1477
1699935300000|2023-11-14 04:15:00|1468.99|1459.39|1468.52|1458.92|1470.21|1460.61|1467.19|1457.59|1337
1699935600000|2023-11-14 04:20:00|1468.5|1458.9|1467.8|1458.2|1470.53|1460.93|1466.91|1457.31|1160
1699935900000|2023-11-14 04:25:00|1467.81|1458.21|1463.44|1453.84|1467.81|1458.21|1462.51|1452.91|1255
1699936200000|2023-11-14 04:30:00|1463.4|1453.8|1469.5|1459.9|1469.79|1460.19|1462.49|1452.89|1185
1699936500000|2023-11-14 04:35:00|1469.51|1459.91|1476.18|1466.58|1476.48|1466.88|1469.51|1459.91|1432
1699936800000|2023-11-14 04:40:00|1476.24|1466.64|1476.89|1467.29|1479.3|1469.7|1476.21|1466.61|1495
1699937100000|2023-11-14 04:45:00|1476.9|1467.3|1474.56|1464.96|1479.65|1470.05|1474.35|1464.75|1963
1699937400000|2023-11-14 04:50:00|1474.57|1464.97|1475.22|1465.62|1475.49|1465.89|1473.08|1463.48|1126
1699937700000|2023-11-14 04:55:00|1475.19|1465.59|1473.73|1464.13|1475.82|1466.22|1472.7|1463.1|872
1699938000000|2023-11-14 05:00:00|1473.64|1464.04|1471.35|1461.75|1474.95|1465.35|1470.24|1460.64|1322
1699938300000|2023-11-14 05:05:00|1471.34|1461.74|1475.11|1465.51|1475.34|1465.74|1471.18|1461.58|1191
1699938600000|2023-11-14 05:10:00|1475.09|1465.49|1474.69|1465.09|1476|1466.4|1473.68|1464.08|1153
1699938900000|2023-11-14 05:15:00|1474.54|1464.94|1475.06|1465.46|1475.6|1466|1472.18|1462.58|1186
1699939200000|2023-11-14 05:20:00|1475.04|1465.44|1478.65|1469.05|1479.55|1469.95|1474.57|1464.97|1618
1699939500000|2023-11-14 05:25:00|1478.64|1469.04|1476.52|1466.92|1479.8|1470.2|1473.3|1463.7|1984
1699939800000|2023-11-14 05:30:00|1476.58|1466.98|1476.42|1466.82|1479.75|1470.15|1476.33|1466.73|1671
1699940100000|2023-11-14 05:35:00|1476.43|1466.83|1484.54|1474.94|1485.2|1475.6|1476.42|1466.82|2049
1699940400000|2023-11-14 05:40:00|1484.65|1475.05|1488.1|1478.5|1488.58|1478.98|1483.28|1473.68|2031
1699940700000|2023-11-14 05:45:00|1488.11|1478.51|1484.97|1475.37|1488.16|1478.56|1483.4|1473.8|2240
1699941000000|2023-11-14 05:50:00|1484.87|1475.27|1485.24|1475.64|1486.56|1476.96|1483.44|1473.84|1575
1699941300000|2023-11-14 05:55:00|1485.23|1475.63|1487.6|1478|1490.42|1480.82|1485.2|1475.6|1578
1699941600000|2023-11-14 06:00:00|1487.5|1477.9|1484.63|1475.03|1487.52|1477.92|1481.88|1472.28|1719
1699941900000|2023-11-14 06:05:00|1484.61|1475.01|1482.77|1473.17|1486.85|1477.25|1481.5|1471.9|1559
1699942200000|2023-11-14 06:10:00|1482.79|1473.19|1486.6|1477|1489.85|1480.25|1482.2|1472.6|1564
1699942500000|2023-11-14 06:15:00|1486.59|1476.99|1482.96|1473.36|1486.6|1477|1480.83|1471.23|1613
1699942800000|2023-11-14 06:20:00|1482.94|1473.34|1479.93|1470.33|1484.28|1474.68|1479.63|1470.03|1384
1699943100000|2023-11-14 06:25:00|1479.97|1470.37|1479.16|1469.56|1481.51|1471.91|1475.7|1466.1|1737
1699943400000|2023-11-14 06:30:00|1479.15|1469.55|1476.81|1467.21|1479.8|1470.2|1476.5|1466.9|1673
1699943700000|2023-11-14 06:35:00|1476.87|1467.27|1473.68|1464.08|1478.15|1468.55|1473.1|1463.5|1232
1699944000000|2023-11-14 06:40:00|1473.7|1464.1|1476.4|1466.8|1477.9|1468.3|1473.38|1463.78|1071
1699944300000|2023-11-14 06:45:00|1476.36|1466.76|1479.98|1470.38|1483.7|1474.1|1476.36|1466.76|1425
1699944600000|2023-11-14 06:50:00|1479.97|1470.37|1481.04|1471.44|1482.26|1472.66|1477.13|1467.53|1270
1699944900000|2023-11-14 06:55:00|1481.05|1471.45|1478.08|1468.48|1481.6|1472|1477.19|1467.59|1540
1699945200000|2023-11-14 07:00:00|1478.05|1468.45|1481.47|1471.87|1481.67|1472.07|1475.39|1465.79|1435
1699945500000|2023-11-14 07:05:00|1481.5|1471.9|1478.7|1469.1|1482.66|1473.06|1478.64|1469.04|1638
1699945800000|2023-11-14 07:10:00|1478.71|1469.11|1475.7|1466.1|1479.58|1469.98|1473.93|1464.33|1559
1699946100000|2023-11-14 07:15:00|1475.65|1466.05|1477.74|1468.14|1479.22|1469.62|1474.41|1464.81|1357
1699946400000|2023-11-14 07:20:00|1477.72|1468.12|1482.24|1472.64|1482.53|1472.93|1476.74|1467.14|1218
1699946700000|2023-11-14 07:25:00|1482.22|1472.62|1482.04|1472.44|1483.84|1474.24|1479.91|1470.31|1018
1699947000000|2023-11-14 07:30:00|1481.99|1472.39|1487.44|1477.84|1487.92|1478.32|1481.64|1472.04|1459
1699947300000|2023-11-14 07:35:00|1487.42|1477.82|1487.95|1478.35|1490.77|1481.17|1487.31|1477.71|1451
1699947600000|2023-11-14 07:40:00|1487.96|1478.36|1490.39|1480.79|1491.61|1482.01|1486.58|1476.98|1604
1699947900000|2023-11-14 07:45:00|1490.43|1480.83|1484.82|1475.22|1491.76|1482.16|1484.01|1474.41|1757
1699948200000|2023-11-14 07:50:00|1484.83|1475.23|1485.58|1475.98|1486.91|1477.31|1483.21|1473.61|1471
1699948500000|2023-11-14 07:55:00|1485.6|1476|1485.25|1475.65|1487.23|1477.63|1483.27|1473.67|1227
1699948800000|2023-11-14 08:00:00|1485.31|1475.71|1485.98|1476.38|1487.21|1477.61|1482.58|1472.98|1409
1699949100000|2023-11-14 08:05:00|1485.97|1476.37|1489.03|1479.43|1489.98|1480.38|1484.65|1475.05|1211
1699949400000|2023-11-14 08:10:00|1488.96|1479.36|1491.59|1481.99|1491.71|1482.11|1487.52|1477.92|1031
1699949700000|2023-11-14 08:15:00|1491.65|1482.05|1494.49|1484.89|1495.41|1485.81|1490.65|1481.05|1121
1699950000000|2023-11-14 08:20:00|1494.39|1484.79|1489.56|1479.96|1494.57|1484.97|1487.15|1477.55|1883
1699950300000|2023-11-14 08:25:00|1489.57|1479.97|1495.12|1485.52|1495.12|1485.52|1488.6|1479|1730
1699950600000|2023-11-14 08:30:00|1495.1|1485.5|1489.8|1480.2|1496.22|1486.62|1488.7|1479.1|1695
1699950900000|2023-11-14 08:35:00|1489.7|1480.1|1489.88|1480.28|1492.33|1482.73|1488.25|1478.65|1923
1699951200000|2023-11-14 08:40:00|1489.91|1480.31|1492.9|1483.3|1494.91|1485.31|1488.2|1478.6|2063
1699951500000|2023-11-14 08:45:00|1492.84|1483.24|1486.83|1477.23|1494.54|1484.94|1485.5|1475.9|1886
1699951800000|2023-11-14 08:50:00|1486.82|1477.22|1491.66|1482.06|1492.97|1483.37|1486.15|1476.55|1956
1699952100000|2023-11-14 08:55:00|1491.56|1481.96|1495.33|1485.73|1495.82|1486.22|1490.06|1480.46|1702
1699952400000|2023-11-14 09:00:00|1495.3|1485.7|1489.58|1479.98|1495.73|1486.13|1488.59|1478.99|1567
1699952700000|2023-11-14 09:05:00|1489.48|1479.88|1488.98|1479.38|1492.68|1483.08|1487.03|1477.43|1693
1699953000000|2023-11-14 09:10:00|1489.04|1479.44|1487.05|1477.45|1489.95|1480.35|1485.23|1475.63|1133
1699953300000|2023-11-14 09:15:00|1486.98|1477.38|1486.77|1477.17|1489.82|1480.22|1485.44|1475.84|1478
1699953600000|2023-11-14 09:20:00|1486.75|1477.15|1484.17|1474.57|1488.44|1478.84|1482.49|1472.89|1493
1699953900000|2023-11-14 09:25:00|1484.14|1474.54|1485.68|1476.08|1490.64|1481.04|1483.93|1474.33|1205
1699954200000|2023-11-14 09:30:00|1485.58|1475.98|1480.91|1471.31|1486.34|1476.74|1479.81|1470.21|1662
1699954500000|2023-11-14 09:35:00|1480.89|1471.29|1482.3|1472.7|1484.54|1474.94|1477.66|1468.06|1808
1699954800000|2023-11-14 09:40:00|1482.42|1472.82|1477.3|1467.7|1482.77|1473.17|1475.88|1466.28|1263
1699955100000|2023-11-14 09:45:00|1477.36|1467.76|1471.36|1461.76|1477.36|1467.76|1467.44|1457.84|2054
1699955400000|2023-11-14 09:50:00|1471.37|1461.77|1472.51|1462.91|1475.55|1465.95|1465.05|1455.45|1927
1699955700000|2023-11-14 09:55:00|1472.56|1462.96|1470.29|1460.69|1475.17|1465.57|1469.64|1460.04|1759
1699956000000|2023-11-14 10:00:00|1470.34|1460.74|1466.62|1457.02|1471.73|1462.13|1464.4|1454.8|2042
1699956300000|2023-11-14 10:05:00|1466.68|1457.08|1472.05|1462.45|1475.8|1466.2|1466.45|1456.85|1646
1699956600000|2023-11-14 10:10:00|1472.08|1462.48|1467.18|1457.58|1473.88|1464.28|1466.68|1457.08|2030
1699956900000|2023-11-14 10:15:00|1467.23|1457.63|1474.4|1464.8|1475.05|1465.45|1467.17|1457.57|1399
1699957200000|2023-11-14 10:20:00|1474.3|1464.7|1471.4|1461.8|1476.28|1466.68|1469.53|1459.93|1680
1699957500000|2023-11-14 10:25:00|1471.43|1461.83|1468.57|1458.97|1473.38|1463.78|1466.02|1456.42|2088
1699957800000|2023-11-14 10:30:00|1468.55|1458.95|1466.24|1456.64|1469.6|1460|1465.36|1455.76|1613
1699958100000|2023-11-14 10:35:00|1466.26|1456.66|1461.84|1452.24|1467.76|1458.16|1460.74|1451.14|1598
1699958400000|2023-11-14 10:40:00|1461.82|1452.22|1458.04|1448.44|1461.82|1452.22|1454.52|1444.92|1881
1699958700000|2023-11-14 10:45:00|1457.99|1448.39|1458.17|1448.57|1459.94|1450.34|1452.22|1442.62|2304
1699959000000|2023-11-14 10:50:00|1458.15|1448.55|1460.2|1450.6|1460.41|1450.81|1455.11|1445.51|1578
1699959300000|2023-11-14 10:55:00|1460.15|1450.55|1460.5|1450.9|1463.75|1454.15|1458.68|1449.08|1631
1699959600000|2023-11-14 11:00:00|1460.4|1450.8|1450.61|1441.01|1462.61|1453.01|1450.18|1440.58|1909
1699959900000|2023-11-14 11:05:00|1450.59|1440.99|1444.53|1434.93|1451.03|1441.43|1443.1|1433.5|2708
1699960200000|2023-11-14 11:10:00|1444.54|1434.94|1443.29|1433.69|1446.54|1436.94|1439.52|1429.92|2422
1699960500000|2023-11-14 11:15:00|1443.16|1433.56|1440.78|1431.18|1447.76|1438.16|1439.24|1429.64|2836
1699960800000|2023-11-14 11:20:00|1440.79|1431.19|1437.07|1427.47|1446.71|1437.11|1435.63|1426.03|2809
1699961100000|2023-11-14 11:25:00|1437.1|1427.5|1432.09|1422.49|1438.41|1428.81|1427.19|1417.59|3606
1699961400000|2023-11-14 11:30:00|1432.14|1422.54|1445.85|1436.25|1447.79|1438.19|1428.88|1419.28|3921
1699961700000|2023-11-14 11:35:00|1445.75|1436.15|1440.8|1431.2|1446.85|1437.25|1439|1429.4|3471
1699962000000|2023-11-14 11:40:00|1440.82|1431.22|1433.18|1423.58|1443.97|1434.37|1430.66|1421.06|2736
1699962300000|2023-11-14 11:45:00|1433.21|1423.61|1440.62|1431.02|1440.71|1431.11|1432.16|1422.56|3299
1699962600000|2023-11-14 11:50:00|1440.2|1430.6|1439.61|1430.01|1442.33|1432.73|1438.82|1429.22|1821
1699962900000|2023-11-14 11:55:00|1439.67|1430.07|1435.23|1425.63|1439.81|1430.21|1432.32|1422.72|2614
1699963200000|2023-11-14 12:00:00|1435.25|1425.65|1432.42|1422.82|1440.97|1431.37|1431.8|1422.2|2729
1699963500000|2023-11-14 12:05:00|1432.36|1422.76|1428.42|1418.82|1438.77|1429.17|1426.4|1416.8|2831
1699963800000|2023-11-14 12:10:00|1428.37|1418.77|1429.67|1420.07|1431.28|1421.68|1424.75|1415.15|2783
1699964100000|2023-11-14 12:15:00|1429.65|1420.05|1430.29|1420.69|1430.34|1420.74|1422.51|1412.91|2679
1699964400000|2023-11-14 12:20:00|1430.3|1420.7|1430.35|1420.75|1436.18|1426.58|1428.85|1419.25|2924
1699964700000|2023-11-14 12:25:00|1430.27|1420.67|1431.46|1421.86|1433.17|1423.57|1427.27|1417.67|2379
1699965000000|2023-11-14 12:30:00|1431.4|1421.8|1425.79|1416.19|1431.4|1421.8|1424.68|1415.08|2600
1699965300000|2023-11-14 12:35:00|1425.81|1416.21|1423.2|1413.6|1426.83|1417.23|1422.77|1413.17|1928
1699965600000|2023-11-14 12:40:00|1423.16|1413.56|1429.15|1419.55|1429.35|1419.75|1416.84|1407.24|1781
1699965900000|2023-11-14 12:45:00|1429.21|1419.61|1432.22|1422.62|1432.85|1423.25|1423.26|1413.66|2570
1699966200000|2023-11-14 12:50:00|1432.23|1422.63|1438.95|1429.35|1440.03|1430.43|1431.34|1421.74|3041
1699966500000|2023-11-14 12:55:00|1438.88|1429.28|1435.82|1426.22|1438.9|1429.3|1428.93|1419.33|2790
1699966800000|2023-11-14 13:00:00|1435.75|1426.15|1439.02|1429.42|1440.21|1430.61|1434.32|1424.72|2502
1699967100000|2023-11-14 13:05:00|1439.18|1429.58|1443.86|1434.26|1444.77|1435.17|1438.5|1428.9|1966
1699967400000|2023-11-14 13:10:00|1443.94|1434.34|1447.21|1437.61|1448.02|1438.42|1443.38|1433.78|2252
1699967700000|2023-11-14 13:15:00|1447.11|1437.51|1437.38|1427.78|1447.32|1437.72|1436.86|1427.26|2271
1699968000000|2023-11-14 13:20:00|1437.26|1427.66|1431.59|1421.99|1437.56|1427.96|1430.59|1420.99|2087
1699968300000|2023-11-14 13:25:00|1431.64|1422.04|1430.89|1421.29|1432.78|1423.18|1428.06|1418.46|2188
1699968600000|2023-11-14 13:30:00|1430.88|1421.28|1461.43|1451.83|1463.47|1453.87|1430.29|1420.69|1567
1699968900000|2023-11-14 13:35:00|1461.21|1451.61|1463.12|1453.52|1470.36|1460.76|1457.42|1447.82|2082
1699969200000|2023-11-14 13:40:00|1463.16|1453.56|1458.43|1448.83|1470.65|1461.05|1451.24|1441.64|2169
1699969500000|2023-11-14 13:45:00|1458.41|1448.81|1475.72|1466.12|1477.42|1467.82|1455.68|1446.08|2276
1699969800000|2023-11-14 13:50:00|1475.77|1466.17|1470.54|1460.94|1478.92|1469.32|1469.71|1460.11|2194
1699970100000|2023-11-14 13:55:00|1470.58|1460.98|1459.12|1449.52|1470.83|1461.23|1457.35|1447.75|1995
1699970400000|2023-11-14 14:00:00|1459.2|1449.6|1451.2|1441.6|1460.8|1451.2|1450.19|1440.59|1718
1699970700000|2023-11-14 14:05:00|1450.96|1441.36|1452.66|1443.06|1457.18|1447.58|1440.57|1430.97|1940
1699971000000|2023-11-14 14:10:00|1452.52|1442.92|1462.27|1452.67|1462.72|1453.12|1449.25|1439.65|1811
1699971300000|2023-11-14 14:15:00|1462.37|1452.77|1474.32|1464.72|1475.83|1466.23|1461.76|1452.16|2359
1699971600000|2023-11-14 14:20:00|1474.33|1464.73|1476.55|1466.95|1478.22|1468.62|1471.05|1461.45|2310
1699971900000|2023-11-14 14:25:00|1476.49|1466.89|1464.73|1455.13|1476.49|1466.89|1461.89|1452.29|2252
1699972200000|2023-11-14 14:30:00|1464.7|1455.1|1457.04|1447.44|1471.86|1462.26|1455.8|1446.2|2168
1699972500000|2023-11-14 14:35:00|1457.05|1447.45|1444.75|1435.15|1457.93|1448.33|1442.99|1433.39|1667
1699972800000|2023-11-14 14:40:00|1444.88|1435.28|1450.92|1441.32|1456.18|1446.58|1440.2|1430.6|1940
1699973100000|2023-11-14 14:45:00|1450.93|1441.33|1444.86|1435.26|1463.09|1453.49|1444.28|1434.68|2496
1699973400000|2023-11-14 14:50:00|1444.85|1435.25|1451.94|1442.34|1455.23|1445.63|1443.64|1434.04|2342
1699973700000|2023-11-14 14:55:00|1451.67|1442.07|1454.68|1445.08|1456.08|1446.48|1449.77|1440.17|2288
1699974000000|2023-11-14 15:00:00|1454.63|1445.03|1445.35|1435.75|1457.99|1448.39|1445.35|1435.75|1941
1699974300000|2023-11-14 15:05:00|1445.58|1435.98|1436|1426.4|1446.55|1436.95|1428.29|1418.69|2120
1699974600000|2023-11-14 15:10:00|1436.09|1426.49|1429.65|1420.05|1438.61|1429.01|1423.92|1414.32|2626
1699974900000|2023-11-14 15:15:00|1429.54|1419.94|1423.75|1414.15|1431.96|1422.36|1420.23|1410.63|2773
1699975200000|2023-11-14 15:20:00|1423.72|1414.12|1400.17|1390.57|1425.1|1415.5|1394.47|1384.87|2851
1699975500000|2023-11-14 15:25:00|1400.09|1390.49|1403.62|1394.02|1408.85|1399.25|1390.61|1381.01|3418
1699975800000|2023-11-14 15:30:00|1403.64|1394.04|1400.92|1391.32|1406.23|1396.63|1389.02|1379.42|3375
1699976100000|2023-11-14 15:35:00|1401.01|1391.41|1414.3|1404.7|1415.64|1406.04|1400.42|1390.82|3209
1699976400000|2023-11-14 15:40:00|1414.29|1404.69|1416.75|1407.15|1418.4|1408.8|1408.26|1398.66|2765
1699976700000|2023-11-14 15:45:00|1416.66|1407.06|1415.55|1405.95|1422.77|1413.17|1412.08|1402.48|2762
1699977000000|2023-11-14 15:50:00|1415.44|1405.84|1413.23|1403.63|1415.82|1406.22|1409.92|1400.32|2322
1699977300000|2023-11-14 15:55:00|1413.13|1403.53|1411.76|1402.16|1414.35|1404.75|1405.71|1396.11|2351
1699977600000|2023-11-14 16:00:00|1411.69|1402.09|1410.26|1400.66|1417.48|1407.88|1409.52|1399.92|2431
1699977900000|2023-11-14 16:05:00|1410.28|1400.68|1424.62|1415.02|1424.88|1415.28|1409.54|1399.94|2434
1699978200000|2023-11-14 16:10:00|1424.58|1414.98|1424.08|1414.48|1434.05|1424.45|1423.25|1413.65|2542
1699978500000|2023-11-14 16:15:00|1424.09|1414.49|1432.76|1423.16|1437.21|1427.61|1424.07|1414.47|2826
1699978800000|2023-11-14 16:20:00|1432.77|1423.17|1434.94|1425.34|1441.95|1432.35|1427.83|1418.23|2921
1699979100000|2023-11-14 16:25:00|1434.97|1425.37|1438.83|1429.23|1440.29|1430.69|1431.61|1422.01|2678
1699979400000|2023-11-14 16:30:00|1438.85|1429.25|1438.18|1428.58|1439.98|1430.38|1432.63|1423.03|1751
1699979700000|2023-11-14 16:35:00|1438.39|1428.79|1439.44|1429.84|1442.95|1433.35|1436.23|1426.63|2225
1699980000000|2023-11-14 16:40:00|1439.34|1429.74|1443.01|1433.41|1447.06|1437.46|1439.22|1429.62|2620
1699980300000|2023-11-14 16:45:00|1443.02|1433.42|1446.51|1436.91|1457.85|1448.25|1440.37|1430.77|2849
1699980600000|2023-11-14 16:50:00|1446.63|1437.03|1448.09|1438.49|1448.44|1438.84|1440.94|1431.34|2780
1699980900000|2023-11-14 16:55:00|1448.11|1438.51|1440.47|1430.87|1450.55|1440.95|1440.14|1430.54|2362
1699981200000|2023-11-14 17:00:00|1440.49|1430.89|1444.31|1434.71|1444.86|1435.26|1439.98|1430.38|2374
1699981500000|2023-11-14 17:05:00|1444.22|1434.62|1436.58|1426.98|1445.07|1435.47|1436.06|1426.46|1899
1699981800000|2023-11-14 17:10:00|1436.47|1426.87|1428.43|1418.83|1437.85|1428.25|1426.39|1416.79|3477
1699982100000|2023-11-14 17:15:00|1428.38|1418.78|1422.48|1412.88|1429.37|1419.77|1419.78|1410.18|3039
1699982400000|2023-11-14 17:20:00|1422.49|1412.89|1434.14|1424.54|1435.97|1426.37|1422.2|1412.6|2756
1699982700000|2023-11-14 17:25:00|1434.2|1424.6|1431.68|1422.08|1437.4|1427.8|1429.17|1419.57|2924
1699983000000|2023-11-14 17:30:00|1431.7|1422.1|1429.21|1419.61|1433.4|1423.8|1428.93|1419.33|2149
1699983300000|2023-11-14 17:35:00|1429.14|1419.54|1427.53|1417.93|1430.02|1420.42|1422.01|1412.41|2632
1699983600000|2023-11-14 17:40:00|1427.48|1417.88|1422.21|1412.61|1429.4|1419.8|1418.28|1408.68|2677
1699983900000|2023-11-14 17:45:00|1422.24|1412.64|1420.09|1410.49|1424|1414.4|1416.54|1406.94|2542
1699984200000|2023-11-14 17:50:00|1419.96|1410.36|1403.95|1394.35|1420.23|1410.63|1402.5|1392.9|2347
1699984500000|2023-11-14 17:55:00|1404|1394.4|1396.25|1386.65|1406.19|1396.59|1394.74|1385.14|2974
1699984800000|2023-11-14 18:00:00|1396.31|1386.71|1402.74|1393.14|1406.99|1397.39|1395.27|1385.67|3411
1699985100000|2023-11-14 18:05:00|1402.71|1393.11|1400.89|1391.29|1406.97|1397.37|1398.08|1388.48|3490
1699985400000|2023-11-14 18:10:00|1400.94|1391.34|1397.52|1387.92|1404.66|1395.06|1393.47|1383.87|3502
1699985700000|2023-11-14 18:15:00|1397.57|1387.97|1403.03|1393.43|1409.48|1399.88|1394.73|1385.13|3262
1699986000000|2023-11-14 18:20:00|1403.07|1393.47|1409.77|1400.17|1412|1402.4|1401.08|1391.48|3404
1699986300000|2023-11-14 18:25:00|1409.82|1400.22|1404.93|1395.33|1410.9|1401.3|1403.21|1393.61|2596
1699986600000|2023-11-14 18:30:00|1404.94|1395.34|1408.3|1398.7|1410.88|1401.28|1400.4|1390.8|2750
1699986900000|2023-11-14 18:35:00|1408.45|1398.85|1399.09|1389.49|1410.25|1400.65|1398.66|1389.06|2430
1699987200000|2023-11-14 18:40:00|1399.13|1389.53|1386.39|1376.79|1401.45|1391.85|1376.62|1367.02|4293
1699987500000|2023-11-14 18:45:00|1386.35|1376.75|1384.38|1374.78|1395.85|1386.25|1383.65|1374.05|3827
1699987800000|2023-11-14 18:50:00|1384.75|1375.15|1357.45|1347.85|1385.88|1376.28|1344.57|1334.97|4990
1699988100000|2023-11-14 18:55:00|1357.31|1347.71|1377.39|1367.79|1377.39|1367.79|1352.17|1342.57|4450
1699988400000|2023-11-14 19:00:00|1377.4|1367.8|1386.88|1377.28|1388.74|1379.14|1375.5|1365.9|4170
1699988700000|2023-11-14 19:05:00|1387.5|1377.9|1405.8|1396.2|1408.65|1399.05|1384.97|1375.37|4364
1699989000000|2023-11-14 19:10:00|1405.83|1396.23|1396.33|1386.73|1406.53|1396.93|1395.35|1385.75|3737
1699989300000|2023-11-14 19:15:00|1396.31|1386.71|1384.65|1375.05|1399.85|1390.25|1383.95|1374.35|3310
1699989600000|2023-11-14 19:20:00|1384.9|1375.3|1388.25|1378.65|1398.1|1388.5|1381.48|1371.88|2427
1699989900000|2023-11-14 19:25:00|1388.22|1378.62|1397.89|1388.29|1402.9|1393.3|1388.15|1378.55|2740
1699990200000|2023-11-14 19:30:00|1397.88|1388.28|1401.71|1392.11|1403.85|1394.25|1395.12|1385.52|2477
1699990500000|2023-11-14 19:35:00|1401.76|1392.16|1402.27|1392.67|1404.09|1394.49|1399.48|1389.88|2637
1699990800000|2023-11-14 19:40:00|1402.26|1392.66|1409.47|1399.87|1411.58|1401.98|1401.87|1392.27|2027
1699991100000|2023-11-14 19:45:00|1409.46|1399.86|1399.52|1389.92|1410.81|1401.21|1399.33|1389.73|2339
1699991400000|2023-11-14 19:50:00|1399.53|1389.93|1400.3|1390.7|1404.07|1394.47|1398.98|1389.38|2813
1699991700000|2023-11-14 19:55:00|1400.36|1390.76|1410.45|1400.85|1411.06|1401.46|1400.36|1390.76|2414
1699992000000|2023-11-14 20:00:00|1410.46|1400.86|1418.1|1408.5|1418.91|1409.31|1404.95|1395.35|2681
1699992300000|2023-11-14 20:05:00|1418.13|1408.53|1419.56|1409.96|1422.02|1412.42|1416.72|1407.12|2666
1699992600000|2023-11-14 20:10:00|1419.53|1409.93|1425.31|1415.71|1429.83|1420.23|1418.85|1409.25|3022
1699992900000|2023-11-14 20:15:00|1425.37|1415.77|1427.29|1417.69|1428.45|1418.85|1421.75|1412.15|2900
1699993200000|2023-11-14 20:20:00|1427.36|1417.76|1436.18|1426.58|1436.36|1426.76|1426.79|1417.19|3264
1699993500000|2023-11-14 20:25:00|1436.1|1426.5|1430.94|1421.34|1436.25|1426.65|1427.78|1418.18|2927
1699993800000|2023-11-14 20:30:00|1430.89|1421.29|1425.53|1415.93|1433.19|1423.59|1421.07|1411.47|2794
1699994100000|2023-11-14 20:35:00|1425.5|1415.9|1425.37|1415.77|1429.56|1419.96|1420.63|1411.03|2474
1699994400000|2023-11-14 20:40:00|1425.27|1415.67|1421.71|1412.11|1425.54|1415.94|1418.55|1408.95|2593
1699994700000|2023-11-14 20:45:00|1421.67|1412.07|1417.58|1407.98|1424.52|1414.92|1416.58|1406.98|2702
1699995000000|2023-11-14 20:50:00|1417.68|1408.08|1415.75|1406.15|1418.81|1409.21|1414.55|1404.95|1968
1699995300000|2023-11-14 20:55:00|1415.72|1406.12|1416.46|1406.86|1417.2|1407.6|1412.33|1402.73|1794
1699995600000|2023-11-14 21:00:00|1416.71|1407.11|1418.73|1409.13|1422.12|1412.52|1412.74|1403.14|2201
1699995900000|2023-11-14 21:05:00|1418.64|1409.04|1415.59|1405.99|1418.65|1409.05|1412.46|1402.86|2440
1699996200000|2023-11-14 21:10:00|1415.6|1406|1413.69|1404.09|1419.13|1409.53|1413.25|1403.65|2293
1699996500000|2023-11-14 21:15:00|1413.68|1404.08|1413.39|1403.79|1416.5|1406.9|1410.46|1400.86|2322
1699996800000|2023-11-14 21:20:00|1413.36|1403.76|1414.97|1405.37|1417.87|1408.27|1411.31|1401.71|2276
1699997100000|2023-11-14 21:25:00|1414.99|1405.39|1411.71|1402.11|1418.66|1409.06|1411.08|1401.48|2221
1699997400000|2023-11-14 21:30:00|1411.7|1402.1|1420.1|1410.5|1421.05|1411.45|1409.75|1400.15|1568
1699997700000|2023-11-14 21:35:00|1420.15|1410.55|1415.01|1405.41|1422.55|1412.95|1414.64|1405.04|1687
1699998000000|2023-11-14 21:40:00|1415.07|1405.47|1418.18|1408.58|1421.47|1411.87|1415.03|1405.43|2345
1699998300000|2023-11-14 21:45:00|1418.16|1408.56|1421.38|1411.78|1423.57|1413.97|1414.65|1405.05|2753
1699998600000|2023-11-14 21:50:00|1421.42|1411.82|1420.35|1410.75|1423.68|1414.08|1420.19|1410.59|2342
1699998900000|2023-11-14 21:55:00|1420.4|1410.8|1420.59|1410.99|1422.98|1413.38|1418.55|1408.95|2052
1699999200000|2023-11-14 22:00:00|1420.58|1410.98|1418.04|1408.44|1422.76|1413.16|1417.93|1408.33|2213
1699999500000|2023-11-14 22:05:00|1417.95|1408.35|1420.18|1410.58|1420.82|1411.22|1414.51|1404.91|2016
1699999800000|2023-11-14 22:10:00|1420.27|1410.67|1418.51|1408.91|1422.1|1412.5|1417.95|1408.35|1564
1700000100000|2023-11-14 22:15:00|1418.53|1408.93|1422.58|1412.98|1423.54|1413.94|1418.48|1408.88|1999
1700000400000|2023-11-14 22:20:00|1422.55|1412.95|1418.75|1409.15|1422.63|1413.03|1414.98|1405.38|1582
1700000700000|2023-11-14 22:25:00|1418.84|1409.24|1414.04|1404.44|1421.79|1412.19|1411.68|1402.08|1788
1700001000000|2023-11-14 22:30:00|1414.06|1404.46|1411.02|1401.42|1414.16|1404.56|1406.08|1396.48|1715
1700001300000|2023-11-14 22:35:00|1411.04|1401.44|1406.99|1397.39|1411.31|1401.71|1404.33|1394.73|1550
1700001600000|2023-11-14 22:40:00|1407|1397.4|1408.67|1399.07|1410.27|1400.67|1406.97|1397.37|734
1700001900000|2023-11-14 22:45:00|1408.66|1399.06|1409.81|1400.21|1409.88|1400.28|1406.7|1397.1|1278
1700002200000|2023-11-14 22:50:00|1409.8|1400.2|1403.88|1394.28|1409.8|1400.2|1401.32|1391.72|1485
1700002500000|2023-11-14 22:55:00|1403.9|1394.3|1403.98|1394.38|1404.2|1394.6|1400.17|1390.57|1413
1700002800000|2023-11-14 23:00:00|1403.94|1394.34|1403.77|1394.17|1404.9|1395.3|1401.77|1392.17|1520
1700003100000|2023-11-14 23:05:00|1403.79|1394.19|1408.52|1398.92|1408.63|1399.03|1402.08|1392.48|2195
1700003400000|2023-11-14 23:10:00|1408.48|1398.88|1409.86|1400.26|1411.85|1402.25|1405.59|1395.99|1385
1700003700000|2023-11-14 23:15:00|1409.89|1400.29|1413.8|1404.2|1413.9|1404.3|1409.62|1400.02|1382
1700004000000|2023-11-14 23:20:00|1413.81|1404.21|1412.79|1403.19|1414.65|1405.05|1411.12|1401.52|1693
1700004300000|2023-11-14 23:25:00|1412.8|1403.2|1412.53|1402.93|1413.28|1403.68|1408.44|1398.84|1425
1700004600000|2023-11-14 23:30:00|1412.56|1402.96|1409.98|1400.38|1412.86|1403.26|1409.16|1399.56|909
1700004900000|2023-11-14 23:35:00|1410|1400.4|1399.78|1390.18|1410.57|1400.97|1398.6|1389|1576
1700005200000|2023-11-14 23:40:00|1399.75|1390.15|1401.21|1391.61|1404.4|1394.8|1396.53|1386.93|2064
1700005500000|2023-11-14 23:45:00|1401.22|1391.62|1403.63|1394.03|1405.74|1396.14|1399.18|1389.58|1738
1700005800000|2023-11-14 23:50:00|1403.54|1393.94|1400.34|1390.74|1403.65|1394.05|1397.99|1388.39|2550
1700006100000|2023-11-14 23:55:00|1400.31|1390.71|1399.68|1390.08|1401.45|1391.85|1395.86|1386.26|2382
1700006400000|2023-11-15 00:00:00|1399.69|1390.09|1404.86|1395.26|1405.67|1396.07|1398.02|1388.42|1702
1700006700000|2023-11-15 00:05:00|1404.9|1395.3|1409.9|1400.3|1411.3|1401.7|1404.72|1395.12|1585
1700007000000|2023-11-15 00:10:00|1410.39|1400.79|1407.29|1397.69|1411.8|1402.2|1405.76|1396.16|1747
1700007300000|2023-11-15 00:15:00|1407.28|1397.68|1425.1|1415.5|1425.54|1415.94|1405.93|1396.33|2907
1700007600000|2023-11-15 00:20:00|1425.14|1415.54|1430.71|1421.11|1431.75|1422.15|1423.86|1414.26|2792
1700007900000|2023-11-15 00:25:00|1430.7|1421.1|1427.22|1417.62|1431.28|1421.68|1421|1411.4|2184
1700008200000|2023-11-15 00:30:00|1427.13|1417.53|1418.32|1408.72|1427.6|1418|1418.25|1408.65|2276
1700008500000|2023-11-15 00:35:00|1418.36|1408.76|1420.12|1410.52|1424.29|1414.69|1416.85|1407.25|2683
1700008800000|2023-11-15 00:40:00|1420|1410.4|1422.03|1412.43|1425.65|1416.05|1418.98|1409.38|2055
1700009100000|2023-11-15 00:45:00|1421.76|1412.16|1430.14|1420.54|1432.6|1423|1421.25|1411.65|2547
1700009400000|2023-11-15 00:50:00|1430.16|1420.56|1423.85|1414.25|1432.9|1423.3|1422.66|1413.06|2281
1700009700000|2023-11-15 00:55:00|1423.86|1414.26|1421.9|1412.3|1427.11|1417.51|1421.43|1411.83|2319
1700010000000|2023-11-15 01:00:00|1421.92|1412.32|1423.73|1414.13|1428.09|1418.49|1421.21|1411.61|2348
1700010300000|2023-11-15 01:05:00|1423.69|1414.09|1429.55|1419.95|1429.89|1420.29|1420.91|1411.31|2043
1700010600000|2023-11-15 01:10:00|1429.54|1419.94|1425.67|1416.07|1433.77|1424.17|1425.4|1415.8|2408
1700010900000|2023-11-15 01:15:00|1425.64|1416.04|1425.7|1416.1|1430.19|1420.59|1424.75|1415.15|2252
1700011200000|2023-11-15 01:20:00|1425.58|1415.98|1425.62|1416.02|1432.22|1422.62|1425.28|1415.68|2643
1700011500000|2023-11-15 01:25:00|1425.73|1416.13|1427.13|1417.53|1429.55|1419.95|1424.23|1414.63|1790
1700011800000|2023-11-15 01:30:00|1427.04|1417.44|1419.45|1409.85|1428.39|1418.79|1419.29|1409.69|1888
1700012100000|2023-11-15 01:35:00|1419.4|1409.8|1417.6|1408|1420.48|1410.88|1415.31|1405.71|2226
1700012400000|2023-11-15 01:40:00|1417.61|1408.01|1415.34|1405.74|1419|1409.4|1414.38|1404.78|1680
1700012700000|2023-11-15 01:45:00|1415.47|1405.87|1410.85|1401.25|1416.78|1407.18|1408.76|1399.16|1912
1700013000000|2023-11-15 01:50:00|1410.71|1401.11|1408.56|1398.96|1412.16|1402.56|1406.97|1397.37|2009
1700013300000|2023-11-15 01:55:00|1408.57|1398.97|1412.33|1402.73|1415.85|1406.25|1407.59|1397.99|1695
1700013600000|2023-11-15 02:00:00|1412.2|1402.6|1414.66|1405.06|1421.63|1412.03|1411.31|1401.71|2025
1700013900000|2023-11-15 02:05:00|1414.62|1405.02|1413.9|1404.3|1416.9|1407.3|1411.5|1401.9|2405
1700014200000|2023-11-15 02:10:00|1413.67|1404.07|1414.24|1404.64|1414.54|1404.94|1412|1402.4|1816
1700014500000|2023-11-15 02:15:00|1414.27|1404.67|1411.89|1402.29|1418.5|1408.9|1411.02|1401.42|1909
1700014800000|2023-11-15 02:20:00|1411.87|1402.27|1410.66|1401.06|1412.05|1402.45|1409.63|1400.03|1808
1700015100000|2023-11-15 02:25:00|1410.61|1401.01|1408.93|1399.33|1412.01|1402.41|1407.45|1397.85|1415
1700015400000|2023-11-15 02:30:00|1408.94|1399.34|1414.17|1404.57|1414.55|1404.95|1407.55|1397.95|1467
1700015700000|2023-11-15 02:35:00|1414.15|1404.55|1415.39|1405.79|1418.32|1408.72|1413.53|1403.93|1927
1700016000000|2023-11-15 02:40:00|1415.33|1405.73|1410.63|1401.03|1417.57|1407.97|1409.97|1400.37|1324
1700016300000|2023-11-15 02:45:00|1410.58|1400.98|1419.29|1409.69|1420.06|1410.46|1410.06|1400.46|1807
1700016600000|2023-11-15 02:50:00|1419.32|1409.72|1418.96|1409.36|1424.44|1414.84|1418.68|1409.08|2055
1700016900000|2023-11-15 02:55:00|1419.01|1409.41|1422.78|1413.18|1423.33|1413.73|1416.39|1406.79|1651
1700017200000|2023-11-15 03:00:00|1422.54|1412.94|1419.96|1410.36|1423.1|1413.5|1416.86|1407.26|1416
1700017500000|2023-11-15 03:05:00|1420.01|1410.41|1426.25|1416.65|1427.04|1417.44|1419.95|1410.35|1312
1700017800000|2023-11-15 03:10:00|1426.24|1416.64|1424.66|1415.06|1428.02|1418.42|1424.51|1414.91|1597
1700018100000|2023-11-15 03:15:00|1424.67|1415.07|1432.24|1422.64|1433.09|1423.49|1422.72|1413.12|1981
1700018400000|2023-11-15 03:20:00|1432.23|1422.63|1428.01|1418.41|1433.44|1423.84|1426.15|1416.55|1657
1700018700000|2023-11-15 03:25:00|1427.91|1418.31|1424.56|1414.96|1427.99|1418.39|1423.97|1414.37|1694
1700019000000|2023-11-15 03:30:00|1424.58|1414.98|1428.09|1418.49|1429.41|1419.81|1424|1414.4|1353
1700019300000|2023-11-15 03:35:00|1428.07|1418.47|1422.08|1412.48|1429.31|1419.71|1421.17|1411.57|1647
1700019600000|2023-11-15 03:40:00|1422.05|1412.45|1420.29|1410.69|1422.76|1413.16|1415.77|1406.17|2247
1700019900000|2023-11-15 03:45:00|1420.19|1410.59|1429.89|1420.29|1431.07|1421.47|1419.71|1410.11|1926
1700020200000|2023-11-15 03:50:00|1429.85|1420.25|1424.43|1414.83|1430.26|1420.66|1422.27|1412.67|1561
1700020500000|2023-11-15 03:55:00|1424.5|1414.9|1420.49|1410.89|1426.11|1416.51|1419.83|1410.23|2050
1700020800000|2023-11-15 04:00:00|1420.52|1410.92|1426.08|1416.48|1428.18|1418.58|1419.29|1409.69|2524
1700021100000|2023-11-15 04:05:00|1426.09|1416.49|1437.37|1427.77|1438.6|1429|1425.56|1415.96|2217
1700021400000|2023-11-15 04:10:00|1437.41|1427.81|1436.77|1427.17|1441.69|1432.09|1435.51|1425.91|2657
1700021700000|2023-11-15 04:15:00|1436.76|1427.16|1440.32|1430.72|1443.25|1433.65|1436.02|1426.42|1971
1700022000000|2023-11-15 04:20:00|1440.3|1430.7|1442.17|1432.57|1445.15|1435.55|1437.29|1427.69|2492
1700022300000|2023-11-15 04:25:00|1442.15|1432.55|1439.79|1430.19|1443.73|1434.13|1439.04|1429.44|1737
1700022600000|2023-11-15 04:30:00|1439.78|1430.18|1437.56|1427.96|1441.83|1432.23|1437.06|1427.46|1700
1700022900000|2023-11-15 04:35:00|1437.91|1428.31|1440.43|1430.83|1442.77|1433.17|1436.17|1426.57|1731
1700023200000|2023-11-15 04:40:00|1440.41|1430.81|1444.73|1435.13|1446.71|1437.11|1440.39|1430.79|1879
1700023500000|2023-11-15 04:45:00|1444.66|1435.06|1447.62|1438.02|1448.1|1438.5|1440.93|1431.33|2031
1700023800000|2023-11-15 04:50:00|1447.61|1438.01|1449.51|1439.91|1450.23|1440.63|1445.54|1435.94|2341
1700024100000|2023-11-15 04:55:00|1449.49|1439.89|1448.83|1439.23|1450.27|1440.67|1445.66|1436.06|1895
1700024400000|2023-11-15 05:00:00|1448.87|1439.27|1451.53|1441.93|1453.3|1443.7|1448.66|1439.06|1811
1700024700000|2023-11-15 05:05:00|1451.49|1441.89|1444.23|1434.63|1451.7|1442.1|1443.69|1434.09|2248
1700025000000|2023-11-15 05:10:00|1444.27|1434.67|1444.87|1435.27|1446.6|1437|1442.44|1432.84|2241
1700025300000|2023-11-15 05:15:00|1444.91|1435.31|1441.35|1431.75|1444.98|1435.38|1440.52|1430.92|2338
1700025600000|2023-11-15 05:20:00|1441.37|1431.77|1447.6|1438|1447.87|1438.27|1439.89|1430.29|1519
1700025900000|2023-11-15 05:25:00|1447.56|1437.96|1446.59|1436.99|1448.71|1439.11|1445.41|1435.81|1733
1700026200000|2023-11-15 05:30:00|1446.56|1436.96|1449.99|1440.39|1449.99|1440.39|1441.86|1432.26|2006
1700026500000|2023-11-15 05:35:00|1450|1440.4|1450.59|1440.99|1454.04|1444.44|1449.49|1439.89|879
1700026800000|2023-11-15 05:40:00|1450.58|1440.98|1455.08|1445.48|1456.22|1446.62|1449.8|1440.2|1402
1700027100000|2023-11-15 05:45:00|1454.99|1445.39|1457.95|1448.35|1458.62|1449.02|1454.45|1444.85|2118
1700027400000|2023-11-15 05:50:00|1457.87|1448.27|1459.45|1449.85|1460.4|1450.8|1453.99|1444.39|1977
1700027700000|2023-11-15 05:55:00|1459.43|1449.83|1461.97|1452.37|1463.23|1453.63|1458.99|1449.39|1471
1700028000000|2023-11-15 06:00:00|1461.99|1452.39|1457.02|1447.42|1464.54|1454.94|1456.38|1446.78|1978
1700028300000|2023-11-15 06:05:00|1457.04|1447.44|1460.97|1451.37|1461.63|1452.03|1452.04|1442.44|2362
1700028600000|2023-11-15 06:10:00|1460.98|1451.38|1459.33|1449.73|1464.17|1454.57|1457.35|1447.75|2065
1700028900000|2023-11-15 06:15:00|1459.1|1449.5|1463.43|1453.83|1463.45|1453.85|1458.54|1448.94|1744
1700029200000|2023-11-15 06:20:00|1463.45|1453.85|1461.47|1451.87|1466.05|1456.45|1461.47|1451.87|1865
1700029500000|2023-11-15 06:25:00|1461.48|1451.88|1452.75|1443.15|1461.75|1452.15|1452.6|1443|1397
1700029800000|2023-11-15 06:30:00|1452.84|1443.24|1453.57|1443.97|1454.61|1445.01|1450.8|1441.2|2138
1700030100000|2023-11-15 06:35:00|1453.59|1443.99|1458.85|1449.25|1460.15|1450.55|1453.29|1443.69|1424
1700030400000|2023-11-15 06:40:00|1458.82|1449.22|1460.03|1450.43|1463.23|1453.63|1458.76|1449.16|1503
1700030700000|2023-11-15 06:45:00|1460.07|1450.47|1466.32|1456.72|1467.78|1458.18|1458.16|1448.56|2114
1700031000000|2023-11-15 06:50:00|1466.3|1456.7|1462.78|1453.18|1470.49|1460.89|1462.65|1453.05|2401
1700031300000|2023-11-15 06:55:00|1462.82|1453.22|1460.62|1451.02|1463.85|1454.25|1458.57|1448.97|2306
1700031600000|2023-11-15 07:00:00|1460.6|1451|1460.44|1450.84|1463.05|1453.45|1458.81|1449.21|1841
1700031900000|2023-11-15 07:05:00|1460.42|1450.82|1462.64|1453.04|1462.75|1453.15|1459.1|1449.5|1470
1700032200000|2023-11-15 07:10:00|1462.48|1452.88|1459.92|1450.32|1463.88|1454.28|1459.51|1449.91|1531
1700032500000|2023-11-15 07:15:00|1459.93|1450.33|1455.8|1446.2|1463.44|1453.84|1455.75|1446.15|2052
1700032800000|2023-11-15 07:20:00|1455.79|1446.19|1456.37|1446.77|1456.83|1447.23|1453.73|1444.13|1774
1700033100000|2023-11-15 07:25:00|1456.41|1446.81|1470.88|1461.28|1473.47|1463.87|1456.13|1446.53|2763
1700033400000|2023-11-15 07:30:00|1470.83|1461.23|1464.26|1454.66|1477.04|1467.44|1463.23|1453.63|2296
1700033700000|2023-11-15 07:35:00|1464.29|1454.69|1465.05|1455.45|1469.03|1459.43|1461.82|1452.22|2218
1700034000000|2023-11-15 07:40:00|1465.02|1455.42|1466.95|1457.35|1470.61|1461.01|1464.49|1454.89|1910
1700034300000|2023-11-15 07:45:00|1466.98|1457.38|1464.73|1455.13|1467.69|1458.09|1461.87|1452.27|1805
1700034600000|2023-11-15 07:50:00|1464.61|1455.01|1465.88|1456.28|1470.89|1461.29|1462.84|1453.24|1893
1700034900000|2023-11-15 07:55:00|1465.84|1456.24|1465.02|1455.42|1468.21|1458.61|1463.47|1453.87|2128
1700035200000|2023-11-15 08:00:00|1464.98|1455.38|1474.05|1464.45|1475.26|1465.66|1464.82|1455.22|1772
1700035500000|2023-11-15 08:05:00|1474.08|1464.48|1472.82|1463.22|1481.67|1472.07|1472.54|1462.94|1961
1700035800000|2023-11-15 08:10:00|1472.8|1463.2|1470.92|1461.32|1472.86|1463.26|1467.55|1457.95|1336
1700036100000|2023-11-15 08:15:00|1470.91|1461.31|1471.27|1461.67|1478.64|1469.04|1469.85|1460.25|1915
1700036400000|2023-11-15 08:20:00|1471.21|1461.61|1473.43|1463.83|1476.86|1467.26|1470.97|1461.37|1563
1700036700000|2023-11-15 08:25:00|1473.59|1463.99|1477.4|1467.8|1478.6|1469|1473.03|1463.43|1296
1700037000000|2023-11-15 08:30:00|1477.5|1467.9|1472.12|1462.52|1477.94|1468.34|1470.1|1460.5|1626
1700037300000|2023-11-15 08:35:00|1472.18|1462.58|1475.47|1465.87|1477.58|1467.98|1472.1|1462.5|1455
1700037600000|2023-11-15 08:40:00|1475.34|1465.74|1478.69|1469.09|1479.93|1470.33|1475.34|1465.74|1383
1700037900000|2023-11-15 08:45:00|1478.74|1469.14|1477.93|1468.33|1480.83|1471.23|1476.98|1467.38|1644
1700038200000|2023-11-15 08:50:00|1477.85|1468.25|1481.68|1472.08|1481.82|1472.22|1477.82|1468.22|1586
1700038500000|2023-11-15 08:55:00|1481.58|1471.98|1478.76|1469.16|1483.28|1473.68|1478.38|1468.78|1737
1700038800000|2023-11-15 09:00:00|1478.74|1469.14|1477.18|1467.58|1483|1473.4|1476.57|1466.97|1750
1700039100000|2023-11-15 09:05:00|1477.15|1467.55|1473.59|1463.99|1477.69|1468.09|1473.37|1463.77|1671
1700039400000|2023-11-15 09:10:00|1473.55|1463.95|1479.48|1469.88|1479.69|1470.09|1473.37|1463.77|1830
1700039700000|2023-11-15 09:15:00|1479.52|1469.92|1481.28|1471.68|1481.48|1471.88|1475.24|1465.64|1529
1700040000000|2023-11-15 09:20:00|1481.22|1471.62|1483.09|1473.49|1483.6|1474|1480.9|1471.3|1468
1700040300000|2023-11-15 09:25:00|1483.08|1473.48|1483.13|1473.53|1483.97|1474.37|1482.03|1472.43|1069
1700040600000|2023-11-15 09:30:00|1483.2|1473.6|1478.88|1469.28|1484.56|1474.96|1475.25|1465.65|1751
1700040900000|2023-11-15 09:35:00|1479.19|1469.59|1478.67|1469.07|1479.95|1470.35|1476.26|1466.66|1881
1700041200000|2023-11-15 09:40:00|1478.82|1469.22|1471.07|1461.47|1479.89|1470.29|1469.84|1460.24|1432
1700041500000|2023-11-15 09:45:00|1471.08|1461.48|1469.45|1459.85|1474.37|1464.77|1469.1|1459.5|1712
1700041800000|2023-11-15 09:50:00|1469.85|1460.25|1467.6|1458|1470.67|1461.07|1464.45|1454.85|1687
1700042100000|2023-11-15 09:55:00|1467.62|1458.02|1464.5|1454.9|1467.63|1458.03|1463.78|1454.18|1742
1700042400000|2023-11-15 10:00:00|1464.45|1454.85|1467.75|1458.15|1469.43|1459.83|1464.28|1454.68|1874
1700042700000|2023-11-15 10:05:00|1467.72|1458.12|1468.9|1459.3|1470.9|1461.3|1467.49|1457.89|1472
1700043000000|2023-11-15 10:10:00|1468.86|1459.26|1467.04|1457.44|1469.49|1459.89|1465|1455.4|1449
1700043300000|2023-11-15 10:15:00|1466.95|1457.35|1469.1|1459.5|1471.7|1462.1|1466.95|1457.35|1304
1700043600000|2023-11-15 10:20:00|1468.98|1459.38|1463.44|1453.84|1469.47|1459.87|1463.18|1453.58|1319
1700043900000|2023-11-15 10:25:00|1463.52|1453.92|1468.77|1459.17|1468.86|1459.26|1463.3|1453.7|1282
1700044200000|2023-11-15 10:30:00|1468.71|1459.11|1470.45|1460.85|1474.29|1464.69|1468.71|1459.11|1694
1700044500000|2023-11-15 10:35:00|1470.41|1460.81|1477.2|1467.6|1477.58|1467.98|1470.2|1460.6|1482
1700044800000|2023-11-15 10:40:00|1477.22|1467.62|1475.76|1466.16|1477.83|1468.23|1473.45|1463.85|1383
1700045100000|2023-11-15 10:45:00|1475.7|1466.1|1476.57|1466.97|1478.37|1468.77|1472.86|1463.26|1646
1700045400000|2023-11-15 10:50:00|1476.53|1466.93|1479.81|1470.21|1480.25|1470.65|1474|1464.4|1900
1700045700000|2023-11-15 10:55:00|1479.82|1470.22|1479.63|1470.03|1480.75|1471.15|1478.5|1468.9|1249
1700046000000|2023-11-15 11:00:00|1479.88|1470.28|1483.04|1473.44|1483.36|1473.76|1479.55|1469.95|1777
1700046300000|2023-11-15 11:05:00|1482.96|1473.36|1480.34|1470.74|1484.03|1474.43|1479|1469.4|1437
1700046600000|2023-11-15 11:10:00|1480.36|1470.76|1483.54|1473.94|1484.28|1474.68|1479.31|1469.71|1801
1700046900000|2023-11-15 11:15:00|1483.51|1473.91|1488.42|1478.82|1489.23|1479.63|1483.01|1473.41|1800
1700047200000|2023-11-15 11:20:00|1488.46|1478.86|1490.96|1481.36|1490.99|1481.39|1485.7|1476.1|2024
1700047500000|2023-11-15 11:25:00|1490.94|1481.34|1495.46|1485.86|1496.16|1486.56|1489.85|1480.25|1843
1700047800000|2023-11-15 11:30:00|1495.42|1485.82|1496.79|1487.19|1501.28|1491.68|1493.02|1483.42|2387
1700048100000|2023-11-15 11:35:00|1496.75|1487.15|1503.84|1494.24|1504.47|1494.87|1496.48|1486.88|1832
1700048400000|2023-11-15 11:40:00|1503.83|1494.23|1503.98|1494.38|1504.85|1495.25|1498|1488.4|2071
1700048700000|2023-11-15 11:45:00|1504|1494.4|1498.78|1489.18|1504.47|1494.87|1495.91|1486.31|2140
1700049000000|2023-11-15 11:50:00|1498.8|1489.2|1503|1493.4|1504.07|1494.47|1497.12|1487.52|2337
1700049300000|2023-11-15 11:55:00|1502.98|1493.38|1519.21|1509.61|1523.5|1513.9|1502.98|1493.38|3021
1700049600000|2023-11-15 12:00:00|1519.16|1509.56|1511.27|1501.67|1520.15|1510.55|1510.41|1500.81|2641
1700049900000|2023-11-15 12:05:00|1511.07|1501.47|1508.85|1499.25|1515.44|1505.84|1508.66|1499.06|2394
1700050200000|2023-11-15 12:10:00|1508.81|1499.21|1505.9|1496.3|1511.7|1502.1|1503.38|1493.78|2290
1700050500000|2023-11-15 12:15:00|1505.89|1496.29|1511.35|1501.75|1512.13|1502.53|1505.15|1495.55|2376
1700050800000|2023-11-15 12:20:00|1511.32|1501.72|1508.39|1498.79|1513.2|1503.6|1505.94|1496.34|2242
1700051100000|2023-11-15 12:25:00|1508.5|1498.9|1509.55|1499.95|1515.39|1505.79|1506.6|1497|2116
1700051400000|2023-11-15 12:30:00|1509.6|1500|1505.23|1495.63|1509.87|1500.27|1503.04|1493.44|1602
1700051700000|2023-11-15 12:35:00|1505.16|1495.56|1509.2|1499.6|1509.88|1500.28|1504.2|1494.6|1267
1700052000000|2023-11-15 12:40:00|1509.15|1499.55|1505.89|1496.29|1511.46|1501.86|1503.75|1494.15|1621
1700052300000|2023-11-15 12:45:00|1505.87|1496.27|1501.47|1491.87|1507.33|1497.73|1498.48|1488.88|1667
1700052600000|2023-11-15 12:50:00|1501.42|1491.82|1501.38|1491.78|1502.59|1492.99|1497.98|1488.38|1608
1700052900000|2023-11-15 12:55:00|1501.4|1491.8|1496.15|1486.55|1501.68|1492.08|1496|1486.4|1726
1700053200000|2023-11-15 13:00:00|1496.1|1486.5|1498.18|1488.58|1501.81|1492.21|1495.75|1486.15|1914
1700053500000|2023-11-15 13:05:00|1498.13|1488.53|1494.48|1484.88|1499.88|1490.28|1493.55|1483.95|1464
1700053800000|2023-11-15 13:10:00|1494.33|1484.73|1489.42|1479.82|1496.27|1486.67|1485.42|1475.82|1878
1700054100000|2023-11-15 13:15:00|1489.38|1479.78|1489.01|1479.41|1492.58|1482.98|1485.35|1475.75|2243
1700054400000|2023-11-15 13:20:00|1489|1479.4|1489.94|1480.34|1491.64|1482.04|1486.62|1477.02|2121
1700054700000|2023-11-15 13:25:00|1489.87|1480.27|1488.46|1478.86|1492.79|1483.19|1486.76|1477.16|2083
1700055000000|2023-11-15 13:30:00|1488.83|1479.23|1485.7|1476.1|1493|1483.4|1482.98|1473.38|1698
1700055300000|2023-11-15 13:35:00|1485.73|1476.13|1478.61|1469.01|1489.35|1479.75|1477.98|1468.38|1739
1700055600000|2023-11-15 13:40:00|1478.58|1468.98|1486.1|1476.5|1486.35|1476.75|1476.71|1467.11|1704
1700055900000|2023-11-15 13:45:00|1486.22|1476.62|1490.31|1480.71|1492.15|1482.55|1484.24|1474.64|1471
1700056200000|2023-11-15 13:50:00|1490.25|1480.65|1497.54|1487.94|1498.36|1488.76|1489.91|1480.31|1421
1700056500000|2023-11-15 13:55:00|1497.56|1487.96|1493.6|1484|1499.11|1489.51|1492.73|1483.13|1400
1700056800000|2023-11-15 14:00:00|1493.65|1484.05|1502.34|1492.74|1502.73|1493.13|1493.35|1483.75|1518
1700057100000|2023-11-15 14:05:00|1502.31|1492.71|1503.57|1493.97|1504.17|1494.57|1497.38|1487.78|1803
1700057400000|2023-11-15 14:10:00|1503.5|1493.9|1501.51|1491.91|1503.85|1494.25|1498.33|1488.73|1257
1700057700000|2023-11-15 14:15:00|1501.5|1491.9|1500.48|1490.88|1504.05|1494.45|1497.42|1487.82|1901
1700058000000|2023-11-15 14:20:00|1500.49|1490.89|1498.74|1489.14|1502.28|1492.68|1497.57|1487.97|1598
1700058300000|2023-11-15 14:25:00|1498.7|1489.1|1491.9|1482.3|1498.78|1489.18|1489.99|1480.39|1454
1700058600000|2023-11-15 14:30:00|1491.91|1482.31|1484.27|1474.67|1493.49|1483.89|1480.55|1470.95|1615
1700058900000|2023-11-15 14:35:00|1484.22|1474.62|1482.53|1472.93|1486.08|1476.48|1479.85|1470.25|1753
1700059200000|2023-11-15 14:40:00|1482.43|1472.83|1481.24|1471.64|1483.6|1474|1478.9|1469.3|1161
1700059500000|2023-11-15 14:45:00|1481.26|1471.66|1485.6|1476|1487.98|1478.38|1478|1468.4|1167
1700059800000|2023-11-15 14:50:00|1486.35|1476.75|1484.32|1474.72|1488.29|1478.69|1482.48|1472.88|1797
1700060100000|2023-11-15 14:55:00|1484.24|1474.64|1477.51|1467.91|1484.24|1474.64|1477.38|1467.78|1705
1700060400000|2023-11-15 15:00:00|1477.44|1467.84|1483.37|1473.77|1483.96|1474.36|1475.45|1465.85|1920
1700060700000|2023-11-15 15:05:00|1483.4|1473.8|1482.23|1472.63|1489.26|1479.66|1482.06|1472.46|1774
1700061000000|2023-11-15 15:10:00|1482.08|1472.48|1470.54|1460.94|1482.08|1472.48|1469.08|1459.48|2268
1700061300000|2023-11-15 15:15:00|1470.35|1460.75|1478.68|1469.08|1479.44|1469.84|1469.5|1459.9|1531
1700061600000|2023-11-15 15:20:00|1478.58|1468.98|1479.45|1469.85|1479.88|1470.28|1474.55|1464.95|1560
1700061900000|2023-11-15 15:25:00|1479.47|1469.87|1480.96|1471.36|1482.46|1472.86|1477.08|1467.48|1240
1700062200000|2023-11-15 15:30:00|1480.81|1471.21|1483.89|1474.29|1484.52|1474.92|1477.23|1467.63|1671
1700062500000|2023-11-15 15:35:00|1483.9|1474.3|1485.1|1475.5|1485.98|1476.38|1481.88|1472.28|1517
1700062800000|2023-11-15 15:40:00|1485.14|1475.54|1484.22|1474.62|1486.34|1476.74|1481.78|1472.18|1616
1700063100000|2023-11-15 15:45:00|1484.21|1474.61|1490.12|1480.52|1490.12|1480.52|1483.9|1474.3|1617
1700063400000|2023-11-15 15:50:00|1490.17|1480.57|1486.63|1477.03|1491.4|1481.8|1483.25|1473.65|2080
1700063700000|2023-11-15 15:55:00|1486.61|1477.01|1493.8|1484.2|1495|1485.4|1486.16|1476.56|1809
1700064000000|2023-11-15 16:00:00|1493.78|1484.18|1493.51|1483.91|1499.38|1489.78|1491.5|1481.9|2398
1700064300000|2023-11-15 16:05:00|1492.79|1483.19|1488.88|1479.28|1493.19|1483.59|1486.01|1476.41|1787
1700064600000|2023-11-15 16:10:00|1488.8|1479.2|1481.16|1471.56|1489.44|1479.84|1479.5|1469.9|1567
1700064900000|2023-11-15 16:15:00|1481.25|1471.65|1481.2|1471.6|1482.94|1473.34|1476.06|1466.46|1836
1700065200000|2023-11-15 16:20:00|1481.24|1471.64|1483.11|1473.51|1483.81|1474.21|1477.5|1467.9|2160
1700065500000|2023-11-15 16:25:00|1483.09|1473.49|1483.5|1473.9|1485.31|1475.71|1479.96|1470.36|1880
1700065800000|2023-11-15 16:30:00|1483.48|1473.88|1483.92|1474.32|1484|1474.4|1479.65|1470.05|1905
1700066100000|2023-11-15 16:35:00|1483.93|1474.33|1493.69|1484.09|1494.1|1484.5|1483.6|1474|1978
1700066400000|2023-11-15 16:40:00|1493.68|1484.08|1495.67|1486.07|1495.99|1486.39|1492.75|1483.15|2114
1700066700000|2023-11-15 16:45:00|1495.68|1486.08|1498.71|1489.11|1501.01|1491.41|1494|1484.4|2121
1700067000000|2023-11-15 16:50:00|1498.74|1489.14|1497.91|1488.31|1504.75|1495.15|1495.94|1486.34|2020
1700067300000|2023-11-15 16:55:00|1497.96|1488.36|1497.25|1487.65|1500.42|1490.82|1493.19|1483.59|2403
1700067600000|2023-11-15 17:00:00|1497.21|1487.61|1486.19|1476.59|1500.54|1490.94|1485.2|1475.6|1764
1700067900000|2023-11-15 17:05:00|1485.94|1476.34|1485.8|1476.2|1490.55|1480.95|1480.05|1470.45|1842
1700068200000|2023-11-15 17:10:00|1485.85|1476.25|1490.31|1480.71|1492.86|1483.26|1481.63|1472.03|2570
1700068500000|2023-11-15 17:15:00|1489.93|1480.33|1482.55|1472.95|1490.41|1480.81|1481.8|1472.2|2454
1700068800000|2023-11-15 17:20:00|1483.18|1473.58|1479.61|1470.01|1484.32|1474.72|1478.35|1468.75|2378
1700069100000|2023-11-15 17:25:00|1479.62|1470.02|1488.07|1478.47|1488.25|1478.65|1479.61|1470.01|2415
1700069400000|2023-11-15 17:30:00|1488|1478.4|1486.65|1477.05|1490.98|1481.38|1485.44|1475.84|2032
1700069700000|2023-11-15 17:35:00|1486.66|1477.06|1483.42|1473.82|1488.26|1478.66|1481.93|1472.33|2197
1700070000000|2023-11-15 17:40:00|1483.44|1473.84|1484.01|1474.41|1490.1|1480.5|1482.38|1472.78|2259
1700070300000|2023-11-15 17:45:00|1484.33|1474.73|1488.89|1479.29|1489.11|1479.51|1480.8|1471.2|2424
1700070600000|2023-11-15 17:50:00|1488.92|1479.32|1492.14|1482.54|1493.81|1484.21|1488.4|1478.8|2290
1700070900000|2023-11-15 17:55:00|1492.09|1482.49|1489.45|1479.85|1492.17|1482.57|1486.03|1476.43|2048
1700071200000|2023-11-15 18:00:00|1489.47|1479.87|1489.72|1480.12|1490.13|1480.53|1481.03|1471.43|2660
1700071500000|2023-11-15 18:05:00|1489.74|1480.14|1483.51|1473.91|1490.12|1480.52|1481.15|1471.55|2662
1700071800000|2023-11-15 18:10:00|1483.5|1473.9|1506.15|1496.55|1512.1|1502.5|1482.04|1472.44|2745
1700072100000|2023-11-15 18:15:00|1506.06|1496.46|1509.55|1499.95|1518.2|1508.6|1505.01|1495.41|3269
1700072400000|2023-11-15 18:20:00|1509.52|1499.92|1490.69|1481.09|1518.66|1509.06|1487.71|1478.11|3378
1700072700000|2023-11-15 18:25:00|1491.06|1481.46|1505.22|1495.62|1505.45|1495.85|1484.35|1474.75|2722
1700073000000|2023-11-15 18:30:00|1505.25|1495.65|1488.55|1478.95|1505.7|1496.1|1488.45|1478.85|2557
1700073300000|2023-11-15 18:35:00|1488.52|1478.92|1496.79|1487.19|1500.08|1490.48|1488.37|1478.77|2701
1700073600000|2023-11-15 18:40:00|1496.86|1487.26|1507.49|1497.89|1509.57|1499.97|1496.59|1486.99|2553
1700073900000|2023-11-15 18:45:00|1507.46|1497.86|1510.3|1500.7|1514.64|1505.04|1505.3|1495.7|3339
1700074200000|2023-11-15 18:50:00|1510.31|1500.71|1506.65|1497.05|1513.44|1503.84|1502.87|1493.27|3198
1700074500000|2023-11-15 18:55:00|1506.7|1497.1|1514.74|1505.14|1515.5|1505.9|1506.5|1496.9|3475
1700074800000|2023-11-15 19:00:00|1514.65|1505.05|1512.38|1502.78|1516.85|1507.25|1509.94|1500.34|3026
1700075100000|2023-11-15 19:05:00|1512.4|1502.8|1512.93|1503.33|1517.92|1508.32|1510.63|1501.03|3536
1700075400000|2023-11-15 19:10:00|1512.94|1503.34|1507.43|1497.83|1514.95|1505.35|1504.3|1494.7|2896
1700075700000|2023-11-15 19:15:00|1507.45|1497.85|1498.17|1488.57|1507.75|1498.15|1496.93|1487.33|2763
1700076000000|2023-11-15 19:20:00|1498.15|1488.55|1493.2|1483.6|1499.22|1489.62|1490.74|1481.14|2512
1700076300000|2023-11-15 19:25:00|1493.14|1483.54|1504.86|1495.26|1505.95|1496.35|1492.47|1482.87|2701
1700076600000|2023-11-15 19:30:00|1504.92|1495.32|1513.65|1504.05|1515.7|1506.1|1504.8|1495.2|3028
1700076900000|2023-11-15 19:35:00|1513.62|1504.02|1515.92|1506.32|1518.41|1508.81|1513.12|1503.52|2318
1700077200000|2023-11-15 19:40:00|1516.12|1506.52|1511.19|1501.59|1518.33|1508.73|1510.63|1501.03|2135
1700077500000|2023-11-15 19:45:00|1511.31|1501.71|1512.69|1503.09|1513.52|1503.92|1508.3|1498.7|2116
1700077800000|2023-11-15 19:50:00|1512.72|1503.12|1517.23|1507.63|1517.68|1508.08|1510.86|1501.26|2158
1700078100000|2023-11-15 19:55:00|1517.25|1507.65|1518.87|1509.27|1519.37|1509.77|1516.39|1506.79|1589
1700078400000|2023-11-15 20:00:00|1518.85|1509.25|1521.93|1512.33|1524.21|1514.61|1516.97|1507.37|2421
1700078700000|2023-11-15 20:05:00|1521.9|1512.3|1524.25|1514.65|1526.22|1516.62|1520.65|1511.05|1379
1700079000000|2023-11-15 20:10:00|1524.28|1514.68|1523.25|1513.65|1526.74|1517.14|1522.55|1512.95|1343
1700079300000|2023-11-15 20:15:00|1523.13|1513.53|1537.48|1527.88|1537.95|1528.35|1522.55|1512.95|2274
1700079600000|2023-11-15 20:20:00|1537.49|1527.89|1534.67|1525.07|1538.47|1528.87|1532.06|1522.46|2975
1700079900000|2023-11-15 20:25:00|1534.7|1525.1|1535.82|1526.22|1544.03|1534.43|1531.7|1522.1|2953
1700080200000|2023-11-15 20:30:00|1535.77|1526.17|1525.03|1515.43|1539.36|1529.76|1524.38|1514.78|2958
1700080500000|2023-11-15 20:35:00|1525|1515.4|1521.93|1512.33|1528.85|1519.25|1520.45|1510.85|2672
1700080800000|2023-11-15 20:40:00|1522.04|1512.44|1523.12|1513.52|1525.79|1516.19|1520.45|1510.85|2111
1700081100000|2023-11-15 20:45:00|1523.23|1513.63|1521.35|1511.75|1524.81|1515.21|1520.63|1511.03|1316
1700081400000|2023-11-15 20:50:00|1521.29|1511.69|1516.81|1507.21|1521.82|1512.22|1514.95|1505.35|1554
1700081700000|2023-11-15 20:55:00|1516.77|1507.17|1517.33|1507.73|1520.45|1510.85|1516.15|1506.55|1233
1700082000000|2023-11-15 21:00:00|1517.35|1507.75|1512.01|1502.41|1518.32|1508.72|1510.4|1500.8|1248
1700082300000|2023-11-15 21:05:00|1511.96|1502.36|1512.3|1502.7|1513.9|1504.3|1510|1500.4|1726
1700082600000|2023-11-15 21:10:00|1512.37|1502.77|1506.62|1497.02|1513.05|1503.45|1505.75|1496.15|1526
1700082900000|2023-11-15 21:15:00|1506.61|1497.01|1510.3|1500.7|1511.2|1501.6|1501.95|1492.35|1553
1700083200000|2023-11-15 21:20:00|1510.28|1500.68|1512|1502.4|1513.96|1504.36|1507.05|1497.45|1508
1700083500000|2023-11-15 21:25:00|1512.74|1503.14|1514.12|1504.52|1515.16|1505.56|1510.93|1501.33|1429
1700083800000|2023-11-15 21:30:00|1514.18|1504.58|1507.11|1497.51|1514.18|1504.58|1505.73|1496.13|1918
1700084100000|2023-11-15 21:35:00|1507.16|1497.56|1505.35|1495.75|1510.31|1500.71|1498.22|1488.62|1730
1700084400000|2023-11-15 21:40:00|1505.65|1496.05|1511.26|1501.66|1512|1502.4|1505.6|1496|1170
1700084700000|2023-11-15 21:45:00|1511.25|1501.65|1509.41|1499.81|1512.83|1503.23|1508.23|1498.63|1806
1700085000000|2023-11-15 21:50:00|1509.25|1499.65|1505.8|1496.2|1511.31|1501.71|1505.8|1496.2|1877
1700085300000|2023-11-15 21:55:00|1505.75|1496.15|1511.47|1501.87|1512.28|1502.68|1505.65|1496.05|879
1700085600000|2023-11-15 22:00:00|1511.46|1501.86|1509.68|1500.08|1513.41|1503.81|1506.71|1497.11|2006
1700085900000|2023-11-15 22:05:00|1509.7|1500.1|1511.99|1502.39|1512.15|1502.55|1508.16|1498.56|1969
1700086200000|2023-11-15 22:10:00|1512.05|1502.45|1518.75|1509.15|1519.01|1509.41|1511.69|1502.09|1910
1700086500000|2023-11-15 22:15:00|1518.76|1509.16|1516.45|1506.85|1519.08|1509.48|1513.87|1504.27|1768
1700086800000|2023-11-15 22:20:00|1516.44|1506.84|1518.47|1508.87|1519.17|1509.57|1516.31|1506.71|1318
1700087100000|2023-11-15 22:25:00|1518.41|1508.81|1521.45|1511.85|1521.84|1512.24|1518.05|1508.45|1090
1700087400000|2023-11-15 22:30:00|1521.41|1511.81|1521.76|1512.16|1525.07|1515.47|1521.25|1511.65|1328
1700087700000|2023-11-15 22:35:00|1521.75|1512.15|1521.48|1511.88|1522.15|1512.55|1519|1509.4|1191
1700088000000|2023-11-15 22:40:00|1521.59|1511.99|1526.15|1516.55|1527.12|1517.52|1521.3|1511.7|1096
1700088300000|2023-11-15 22:45:00|1526.14|1516.54|1530.29|1520.69|1530.97|1521.37|1525|1515.4|1228
1700088600000|2023-11-15 22:50:00|1530.28|1520.68|1527.14|1517.54|1530.29|1520.69|1525.89|1516.29|884
1700088900000|2023-11-15 22:55:00|1527.12|1517.52|1522.9|1513.3|1527.16|1517.56|1521.48|1511.88|1356
1700089200000|2023-11-15 23:00:00|1522.92|1513.32|1519.59|1509.99|1525.4|1515.8|1518.76|1509.16|2074
1700089500000|2023-11-15 23:05:00|1519.55|1509.95|1522.24|1512.64|1523.39|1513.79|1517.8|1508.2|952
1700089800000|2023-11-15 23:10:00|1522.36|1512.76|1522.29|1512.69|1528.5|1518.9|1517.95|1508.35|1500
1700090100000|2023-11-15 23:15:00|1522.27|1512.67|1520.04|1510.44|1526.73|1517.13|1518.97|1509.37|1882
1700090400000|2023-11-15 23:20:00|1520.02|1510.42|1516.22|1506.62|1520.02|1510.42|1511.89|1502.29|1532
1700090700000|2023-11-15 23:25:00|1516.25|1506.65|1518.1|1508.5|1519.67|1510.07|1513.59|1503.99|2115
1700091000000|2023-11-15 23:30:00|1518.07|1508.47|1519.92|1510.32|1520.15|1510.55|1516.85|1507.25|1990
1700091300000|2023-11-15 23:35:00|1519.95|1510.35|1523.38|1513.78|1524|1514.4|1517.1|1507.5|2109
1700091600000|2023-11-15 23:40:00|1523.4|1513.8|1513.26|1503.66|1524.17|1514.57|1506.21|1496.61|3034
1700091900000|2023-11-15 23:45:00|1513.22|1503.62|1499.54|1489.94|1514.89|1505.29|1498.55|1488.95|2001
1700092200000|2023-11-15 23:50:00|1499.59|1489.99|1502.52|1492.92|1506.17|1496.57|1497.03|1487.43|2334
1700092500000|2023-11-15 23:55:00|1502.51|1492.91|1508|1498.4|1509.3|1499.7|1501.64|1492.04|1981
1700092800000|2023-11-16 00:00:00|1508.01|1498.41|1506.29|1496.69|1511.04|1501.44|1500.65|1491.05|2350
1700093100000|2023-11-16 00:05:00|1506.27|1496.67|1492.48|1482.88|1508.59|1498.99|1491.81|1482.21|1520
1700093400000|2023-11-16 00:10:00|1492.49|1482.89|1502.18|1492.58|1502.79|1493.19|1486.61|1477.01|2322
1700093700000|2023-11-16 00:15:00|1502.15|1492.55|1490.37|1480.77|1503.81|1494.21|1490.05|1480.45|2797
1700094000000|2023-11-16 00:20:00|1490.33|1480.73|1496.66|1487.06|1497.43|1487.83|1485.57|1475.97|2341
1700094300000|2023-11-16 00:25:00|1496.64|1487.04|1493.25|1483.65|1497.06|1487.46|1488.05|1478.45|2597
1700094600000|2023-11-16 00:30:00|1493.87|1484.27|1497.19|1487.59|1499.14|1489.54|1493.66|1484.06|2338
1700094900000|2023-11-16 00:35:00|1497.17|1487.57|1500.42|1490.82|1502.54|1492.94|1495.56|1485.96|2099
1700095200000|2023-11-16 00:40:00|1500.33|1490.73|1501.38|1491.78|1502.33|1492.73|1497.59|1487.99|2259
1700095500000|2023-11-16 00:45:00|1501.35|1491.75|1516.07|1506.47|1516.22|1506.62|1501.32|1491.72|3190
1700095800000|2023-11-16 00:50:00|1516.08|1506.48|1513.92|1504.32|1517.97|1508.37|1511.01|1501.41|2763
1700096100000|2023-11-16 00:55:00|1513.9|1504.3|1511.3|1501.7|1513.9|1504.3|1507.97|1498.37|2533
1700096400000|2023-11-16 01:00:00|1511.32|1501.72|1511.42|1501.82|1514.59|1504.99|1509.05|1499.45|2622
1700096700000|2023-11-16 01:05:00|1511.4|1501.8|1505.7|1496.1|1511.44|1501.84|1504.36|1494.76|2472
1700097000000|2023-11-16 01:10:00|1505.74|1496.14|1501.95|1492.35|1508.77|1499.17|1501.95|1492.35|2180
1700097300000|2023-11-16 01:15:00|1501.93|1492.33|1499.14|1489.54|1502.03|1492.43|1495.12|1485.52|2128
1700097600000|2023-11-16 01:20:00|1499.1|1489.5|1498.55|1488.95|1500.84|1491.24|1496.94|1487.34|2292
1700097900000|2023-11-16 01:25:00|1498.57|1488.97|1495.82|1486.22|1499.79|1490.19|1491.32|1481.72|2010
1700098200000|2023-11-16 01:30:00|1495.83|1486.23|1498.9|1489.3|1499.29|1489.69|1493.5|1483.9|1539
1700098500000|2023-11-16 01:35:00|1498.89|1489.29|1496.67|1487.07|1502.57|1492.97|1496.03|1486.43|1585
1700098800000|2023-11-16 01:40:00|1496.68|1487.08|1500.61|1491.01|1501.27|1491.67|1496.34|1486.74|1536
1700099100000|2023-11-16 01:45:00|1500.56|1490.96|1492.96|1483.36|1500.66|1491.06|1491.78|1482.18|1390
1700099400000|2023-11-16 01:50:00|1492.93|1483.33|1495.63|1486.03|1495.95|1486.35|1490.13|1480.53|1950
1700099700000|2023-11-16 01:55:00|1495.62|1486.02|1494.97|1485.37|1498.48|1488.88|1493.4|1483.8|1647
1700100000000|2023-11-16 02:00:00|1494.98|1485.38|1495.25|1485.65|1496.31|1486.71|1492.14|1482.54|2042
1700100300000|2023-11-16 02:05:00|1495.24|1485.64|1498.4|1488.8|1499.38|1489.78|1494.26|1484.66|1666
1700100600000|2023-11-16 02:10:00|1498.35|1488.75|1503.12|1493.52|1503.12|1493.52|1495.49|1485.89|1457
1700100900000|2023-11-16 02:15:00|1503.1|1493.5|1501.62|1492.02|1504.15|1494.55|1497.37|1487.77|1946
1700101200000|2023-11-16 02:20:00|1501.63|1492.03|1499.21|1489.61|1503.1|1493.5|1498.01|1488.41|1741
1700101500000|2023-11-16 02:25:00|1499.16|1489.56|1501.18|1491.58|1501.18|1491.58|1497.5|1487.9|1945
1700101800000|2023-11-16 02:30:00|1501.1|1491.5|1496.47|1486.87|1504.04|1494.44|1496.34|1486.74|1552
1700102100000|2023-11-16 02:35:00|1496.46|1486.86|1492.76|1483.16|1496.54|1486.94|1490.67|1481.07|1430
1700102400000|2023-11-16 02:40:00|1492.72|1483.12|1495.42|1485.82|1496.98|1487.38|1492.07|1482.47|1645
1700102700000|2023-11-16 02:45:00|1495.43|1485.83|1498.95|1489.35|1499.63|1490.03|1495.35|1485.75|1765
1700103000000|2023-11-16 02:50:00|1498.93|1489.33|1500.92|1491.32|1501.22|1491.62|1498.62|1489.02|1580
1700103300000|2023-11-16 02:55:00|1500.9|1491.3|1501.86|1492.26|1503.23|1493.63|1499.45|1489.85|1420
1700103600000|2023-11-16 03:00:00|1501.76|1492.16|1500.63|1491.03|1502.34|1492.74|1499.87|1490.27|1394
1700103900000|2023-11-16 03:05:00|1500.61|1491.01|1496.21|1486.61|1500.74|1491.14|1495.46|1485.86|1531
1700104200000|2023-11-16 03:10:00|1496.17|1486.57|1502.09|1492.49|1503.44|1493.84|1496.12|1486.52|1359
1700104500000|2023-11-16 03:15:00|1502.02|1492.42|1501.28|1491.68|1504.9|1495.3|1501.09|1491.49|1831
1700104800000|2023-11-16 03:20:00|1501.29|1491.69|1498.52|1488.92|1501.29|1491.69|1497.32|1487.72|1622
1700105100000|2023-11-16 03:25:00|1498.53|1488.93|1492.82|1483.22|1503.24|1493.64|1491.42|1481.82|1701
1700105400000|2023-11-16 03:30:00|1492.81|1483.21|1496.38|1486.78|1497.1|1487.5|1491.28|1481.68|1660
1700105700000|2023-11-16 03:35:00|1496.35|1486.75|1493.82|1484.22|1498.25|1488.65|1493.82|1484.22|1634
1700106000000|2023-11-16 03:40:00|1493.81|1484.21|1493.66|1484.06|1495.02|1485.42|1487.25|1477.65|1848
1700106300000|2023-11-16 03:45:00|1493.7|1484.1|1488.67|1479.07|1494.83|1485.23|1486.22|1476.62|1658
1700106600000|2023-11-16 03:50:00|1488.74|1479.14|1492.39|1482.79|1492.67|1483.07|1487.02|1477.42|1388
1700106900000|2023-11-16 03:55:00|1492.42|1482.82|1498.11|1488.51|1498.16|1488.56|1490.94|1481.34|1282
1700107200000|2023-11-16 04:00:00|1498.04|1488.44|1495.09|1485.49|1499.98|1490.38|1494.45|1484.85|1536
1700107500000|2023-11-16 04:05:00|1495.08|1485.48|1489.52|1479.92|1495.08|1485.48|1489.44|1479.84|1253
1700107800000|2023-11-16 04:10:00|1489.4|1479.8|1487.63|1478.03|1490.75|1481.15|1486.14|1476.54|1881
1700108100000|2023-11-16 04:15:00|1487.61|1478.01|1489.07|1479.47|1490.59|1480.99|1486.32|1476.72|1590
1700108400000|2023-11-16 04:20:00|1489.26|1479.66|1480.53|1470.93|1490.85|1481.25|1479.22|1469.62|1848
1700108700000|2023-11-16 04:25:00|1480.51|1470.91|1480.61|1471.01|1481.26|1471.66|1473.74|1464.14|2334
1700109000000|2023-11-16 04:30:00|1480.53|1470.93|1487.55|1477.95|1487.81|1478.21|1478.59|1468.99|1356
1700109300000|2023-11-16 04:35:00|1487.75|1478.15|1486.72|1477.12|1488.63|1479.03|1484.01|1474.41|1700
1700109600000|2023-11-16 04:40:00|1486.71|1477.11|1488.34|1478.74|1488.9|1479.3|1485.81|1476.21|1311
1700109900000|2023-11-16 04:45:00|1488.3|1478.7|1484.63|1475.03|1488.68|1479.08|1483.31|1473.71|1506
1700110200000|2023-11-16 04:50:00|1484.62|1475.02|1491.38|1481.78|1491.98|1482.38|1484.37|1474.77|1109
1700110500000|2023-11-16 04:55:00|1491.42|1481.82|1491.19|1481.59|1492.12|1482.52|1489.99|1480.39|1176
1700110800000|2023-11-16 05:00:00|1491.2|1481.6|1487.92|1478.32|1491.69|1482.09|1487.58|1477.98|1315
1700111100000|2023-11-16 05:05:00|1488.05|1478.45|1483.58|1473.98|1488.57|1478.97|1482.65|1473.05|1654
1700111400000|2023-11-16 05:10:00|1483.57|1473.97|1487.6|1478|1488.91|1479.31|1482.39|1472.79|1031
1700111700000|2023-11-16 05:15:00|1487.71|1478.11|1488.85|1479.25|1489.34|1479.74|1487.02|1477.42|1056
1700112000000|2023-11-16 05:20:00|1488.88|1479.28|1485.28|1475.68|1488.88|1479.28|1482.56|1472.96|1654
1700112300000|2023-11-16 05:25:00|1485.29|1475.69|1483.87|1474.27|1485.33|1475.73|1478.23|1468.63|2489
1700112600000|2023-11-16 05:30:00|1483.84|1474.24|1489.33|1479.73|1489.55|1479.95|1482.35|1472.75|1740
1700112900000|2023-11-16 05:35:00|1489.41|1479.81|1491.66|1482.06|1491.83|1482.23|1489.1|1479.5|1676
1700113200000|2023-11-16 05:40:00|1491.61|1482.01|1490.53|1480.93|1492.81|1483.21|1489.83|1480.23|1432
1700113500000|2023-11-16 05:45:00|1490.49|1480.89|1488.26|1478.66|1491.58|1481.98|1485.86|1476.26|1569
1700113800000|2023-11-16 05:50:00|1488.3|1478.7|1483.78|1474.18|1490.82|1481.22|1483.11|1473.51|1574
1700114100000|2023-11-16 05:55:00|1483.77|1474.17|1491.65|1482.05|1492.13|1482.53|1483.62|1474.02|1465
1700114400000|2023-11-16 06:00:00|1491.7|1482.1|1493.5|1483.9|1493.58|1483.98|1488.54|1478.94|1361
1700114700000|2023-11-16 06:05:00|1493.49|1483.89|1496.63|1487.03|1497.45|1487.85|1491.99|1482.39|1581
1700115000000|2023-11-16 06:10:00|1496.58|1486.98|1498.9|1489.3|1498.93|1489.33|1495.71|1486.11|1324
1700115300000|2023-11-16 06:15:00|1498.84|1489.24|1493.37|1483.77|1500.05|1490.45|1493.06|1483.46|1739
1700115600000|2023-11-16 06:20:00|1493.36|1483.76|1488.28|1478.68|1494.09|1484.49|1486.99|1477.39|1581
1700115900000|2023-11-16 06:25:00|1488.27|1478.67|1493.78|1484.18|1493.83|1484.23|1486.57|1476.97|1736
1700116200000|2023-11-16 06:30:00|1493.81|1484.21|1488.04|1478.44|1495.3|1485.7|1484.88|1475.28|1926
1700116500000|2023-11-16 06:35:00|1488.09|1478.49|1492.51|1482.91|1494.19|1484.59|1486.67|1477.07|1933
1700116800000|2023-11-16 06:40:00|1492.52|1482.92|1489.57|1479.97|1492.53|1482.93|1486.83|1477.23|1750
1700117100000|2023-11-16 06:45:00|1489.47|1479.87|1491.36|1481.76|1491.79|1482.19|1484.4|1474.8|1801
1700117400000|2023-11-16 06:50:00|1491.3|1481.7|1498.73|1489.13|1499.85|1490.25|1488.64|1479.04|2128
1700117700000|2023-11-16 06:55:00|1498.75|1489.15|1500.78|1491.18|1501.22|1491.62|1496.14|1486.54|2000
1700118000000|2023-11-16 07:00:00|1500.72|1491.12|1505.1|1495.5|1505.26|1495.66|1497.85|1488.25|2254
1700118300000|2023-11-16 07:05:00|1505.22|1495.62|1509.91|1500.31|1510.95|1501.35|1504.36|1494.76|2174
1700118600000|2023-11-16 07:10:00|1509.89|1500.29|1509.61|1500.01|1511.78|1502.18|1506.35|1496.75|2062
1700118900000|2023-11-16 07:15:00|1509.6|1500|1504.85|1495.25|1510.77|1501.17|1504.71|1495.11|2329
1700119200000|2023-11-16 07:20:00|1504.77|1495.17|1498.24|1488.64|1507.95|1498.35|1497.26|1487.66|2571
1700119500000|2023-11-16 07:25:00|1498.25|1488.65|1507.88|1498.28|1508.61|1499.01|1497.99|1488.39|2327
1700119800000|2023-11-16 07:30:00|1507.87|1498.27|1502.88|1493.28|1508.55|1498.95|1499.35|1489.75|2467
1700120100000|2023-11-16 07:35:00|1502.85|1493.25|1522.77|1513.17|1524.6|1515|1498.91|1489.31|2846
1700120400000|2023-11-16 07:40:00|1522.76|1513.16|1522.9|1513.3|1523.86|1514.26|1518.37|1508.77|1673
1700120700000|2023-11-16 07:45:00|1522.85|1513.25|1518.31|1508.71|1526.75|1517.15|1514.2|1504.6|1677
1700121000000|2023-11-16 07:50:00|1518.3|1508.7|1510.94|1501.34|1518.54|1508.94|1507.75|1498.15|2231
1700121300000|2023-11-16 07:55:00|1510.96|1501.36|1503.45|1493.85|1513.45|1503.85|1502.86|1493.26|2065
1700121600000|2023-11-16 08:00:00|1503.46|1493.86|1505.01|1495.41|1511.39|1501.79|1502.7|1493.1|2173
1700121900000|2023-11-16 08:05:00|1505.05|1495.45|1502.31|1492.71|1505.65|1496.05|1498.02|1488.42|2574
1700122200000|2023-11-16 08:10:00|1502.29|1492.69|1491.75|1482.15|1503.57|1493.97|1491.48|1481.88|2126
1700122500000|2023-11-16 08:15:00|1491.72|1482.12|1482.43|1472.83|1491.72|1482.12|1481.28|1471.68|2952
1700122800000|2023-11-16 08:20:00|1482.35|1472.75|1483.45|1473.85|1487.68|1478.08|1479.84|1470.24|3179
1700123100000|2023-11-16 08:25:00|1483.52|1473.92|1474.96|1465.36|1484.16|1474.56|1467.17|1457.57|3389
1700123400000|2023-11-16 08:30:00|1474.9|1465.3|1483.65|1474.05|1483.93|1474.33|1469.45|1459.85|3157
1700123700000|2023-11-16 08:35:00|1483.5|1473.9|1483.88|1474.28|1486.53|1476.93|1480.7|1471.1|2388
1700124000000|2023-11-16 08:40:00|1483.83|1474.23|1487.55|1477.95|1488.81|1479.21|1482.55|1472.95|2422
1700124300000|2023-11-16 08:45:00|1487.83|1478.23|1487.78|1478.18|1488.72|1479.12|1483.58|1473.98|2309
1700124600000|2023-11-16 08:50:00|1487.77|1478.17|1482.29|1472.69|1489.31|1479.71|1480.83|1471.23|2172
1700124900000|2023-11-16 08:55:00|1482.3|1472.7|1476.03|1466.43|1483.05|1473.45|1474.97|1465.37|2007
1700125200000|2023-11-16 09:00:00|1476.05|1466.45|1476.56|1466.96|1480.46|1470.86|1474.95|1465.35|1840
1700125500000|2023-11-16 09:05:00|1476.58|1466.98|1472.24|1462.64|1477.28|1467.68|1464.4|1454.8|2809
1700125800000|2023-11-16 09:10:00|1472.36|1462.76|1483.28|1473.68|1483.37|1473.77|1471.15|1461.55|2134
1700126100000|2023-11-16 09:15:00|1483.32|1473.72|1484.6|1475|1485.98|1476.38|1480.94|1471.34|2293
1700126400000|2023-11-16 09:20:00|1484.58|1474.98|1482.53|1472.93|1484.77|1475.17|1479.56|1469.96|2108
1700126700000|2023-11-16 09:25:00|1482.62|1473.02|1483.61|1474.01|1484.86|1475.26|1479.6|1470|1985
1700127000000|2023-11-16 09:30:00|1483.66|1474.06|1475.19|1465.59|1485.64|1476.04|1470.8|1461.2|2017
1700127300000|2023-11-16 09:35:00|1475.26|1465.66|1473.3|1463.7|1479.04|1469.44|1472.53|1462.93|2437
1700127600000|2023-11-16 09:40:00|1473.25|1463.65|1470.37|1460.77|1474.58|1464.98|1469.64|1460.04|1525
1700127900000|2023-11-16 09:45:00|1470.35|1460.75|1475.01|1465.41|1475.57|1465.97|1469.08|1459.48|2085
1700128200000|2023-11-16 09:50:00|1475|1465.4|1480.38|1470.78|1482.26|1472.66|1474.68|1465.08|1972
1700128500000|2023-11-16 09:55:00|1480.33|1470.73|1478.67|1469.07|1481.54|1471.94|1477.05|1467.45|2061
1700128800000|2023-11-16 10:00:00|1478.66|1469.06|1481.04|1471.44|1481.31|1471.71|1475.3|1465.7|1682
1700129100000|2023-11-16 10:05:00|1480.95|1471.35|1484.25|1474.65|1485.16|1475.56|1478.7|1469.1|1432
1700129400000|2023-11-16 10:10:00|1484.4|1474.8|1484.4|1474.8|1485.41|1475.81|1482.02|1472.42|1592
1700129700000|2023-11-16 10:15:00|1484.42|1474.82|1482.69|1473.09|1485.37|1475.77|1482.4|1472.8|1225
1700130000000|2023-11-16 10:20:00|1482.6|1473|1482.05|1472.45|1483.05|1473.45|1477.82|1468.22|1740
1700130300000|2023-11-16 10:25:00|1482.03|1472.43|1484.43|1474.83|1485|1475.4|1480.49|1470.89|1806
1700130600000|2023-11-16 10:30:00|1484.44|1474.84|1480.75|1471.15|1485.45|1475.85|1479.41|1469.81|1275
1700130900000|2023-11-16 10:35:00|1480.77|1471.17|1479.77|1470.17|1481.76|1472.16|1478.16|1468.56|1514
1700131200000|2023-11-16 10:40:00|1479.7|1470.1|1479.74|1470.14|1480.73|1471.13|1477.5|1467.9|1343
1700131500000|2023-11-16 10:45:00|1479.83|1470.23|1476.26|1466.66|1482.1|1472.5|1475.45|1465.85|1762
1700131800000|2023-11-16 10:50:00|1476.29|1466.69|1477.78|1468.18|1478.09|1468.49|1474.25|1464.65|1387
1700132100000|2023-11-16 10:55:00|1477.74|1468.14|1472.67|1463.07|1478.81|1469.21|1470.85|1461.25|1157
1700132400000|2023-11-16 11:00:00|1472.64|1463.04|1479.96|1470.36|1480.09|1470.49|1469.44|1459.84|2103
1700132700000|2023-11-16 11:05:00|1479.97|1470.37|1483.37|1473.77|1485.15|1475.55|1478.36|1468.76|2427
1700133000000|2023-11-16 11:10:00|1483.36|1473.76|1484.78|1475.18|1487.11|1477.51|1479.87|1470.27|2551
1700133300000|2023-11-16 11:15:00|1484.79|1475.19|1488.56|1478.96|1492.55|1482.95|1482.54|1472.94|2760
1700133600000|2023-11-16 11:20:00|1488.59|1478.99|1484.63|1475.03|1489.68|1480.08|1483.56|1473.96|2561
1700133900000|2023-11-16 11:25:00|1484.65|1475.05|1486.83|1477.23|1490.75|1481.15|1482.43|1472.83|2576
1700134200000|2023-11-16 11:30:00|1486.92|1477.32|1485.02|1475.42|1490.51|1480.91|1483.54|1473.94|2393
1700134500000|2023-11-16 11:35:00|1485|1475.4|1487.11|1477.51|1490.34|1480.74|1480|1470.4|2141
1700134800000|2023-11-16 11:40:00|1486.99|1477.39|1481.22|1471.62|1489.35|1479.75|1480.95|1471.35|1360
1700135100000|2023-11-16 11:45:00|1481.15|1471.55|1483.79|1474.19|1485.59|1475.99|1479.72|1470.12|2417
1700135400000|2023-11-16 11:50:00|1483.81|1474.21|1470.03|1460.43|1486.07|1476.47|1468.77|1459.17|2954
1700135700000|2023-11-16 11:55:00|1470.08|1460.48|1472.47|1462.87|1473.22|1463.62|1468.62|1459.02|2194
1700136000000|2023-11-16 12:00:00|1472.48|1462.88|1457.19|1447.59|1473.18|1463.58|1451.01|1441.41|2588
1700136300000|2023-11-16 12:05:00|1457.14|1447.54|1464.6|1455|1468.13|1458.53|1446.18|1436.58|2867
1700136600000|2023-11-16 12:10:00|1464.65|1455.05|1465.31|1455.71|1469.29|1459.69|1464.45|1454.85|2590
1700136900000|2023-11-16 12:15:00|1465.17|1455.57|1462.51|1452.91|1466.09|1456.49|1459.59|1449.99|2586
1700137200000|2023-11-16 12:20:00|1462.59|1452.99|1451.06|1441.46|1465.17|1455.57|1450.55|1440.95|2966
1700137500000|2023-11-16 12:25:00|1451.13|1441.53|1450.17|1440.57|1455.02|1445.42|1445.85|1436.25|2800
1700137800000|2023-11-16 12:30:00|1450.19|1440.59|1460.92|1451.32|1463.8|1454.2|1447.54|1437.94|3064
1700138100000|2023-11-16 12:35:00|1461.03|1451.43|1461.44|1451.84|1463.28|1453.68|1458.47|1448.87|2294
1700138400000|2023-11-16 12:40:00|1461.53|1451.93|1461.29|1451.69|1461.8|1452.2|1458.95|1449.35|1348
1700138700000|2023-11-16 12:45:00|1461.28|1451.68|1465.3|1455.7|1466.08|1456.48|1460|1450.4|856
1700139000000|2023-11-16 12:50:00|1465.57|1455.97|1462.67|1453.07|1466.19|1456.59|1460.18|1450.58|1425
1700139300000|2023-11-16 12:55:00|1462.69|1453.09|1462.47|1452.87|1466.4|1456.8|1458.54|1448.94|1978
1700139600000|2023-11-16 13:00:00|1462.46|1452.86|1454.87|1445.27|1463.09|1453.49|1451.51|1441.91|2160
1700139900000|2023-11-16 13:05:00|1454.92|1445.32|1445.91|1436.31|1455.12|1445.52|1444.59|1434.99|2566
1700140200000|2023-11-16 13:10:00|1445.88|1436.28|1441.61|1432.01|1449.78|1440.18|1439.55|1429.95|2727
1700140500000|2023-11-16 13:15:00|1441.53|1431.93|1437.62|1428.02|1442.28|1432.68|1419.69|1410.09|3295
1700140800000|2023-11-16 13:20:00|1437.61|1428.01|1435.55|1425.95|1439.2|1429.6|1427.74|1418.14|2634
1700141100000|2023-11-16 13:25:00|1436.34|1426.74|1436.57|1426.97|1439.6|1430|1433.32|1423.72|2510
1700141400000|2023-11-16 13:30:00|1436.59|1426.99|1432.61|1423.01|1443.3|1433.7|1429.73|1420.13|1876
1700141700000|2023-11-16 13:35:00|1432.64|1423.04|1439.63|1430.03|1440.68|1431.08|1432.48|1422.88|2250
1700142000000|2023-11-16 13:40:00|1439.61|1430.01|1435.49|1425.89|1440.07|1430.47|1432.84|1423.24|2307
1700142300000|2023-11-16 13:45:00|1435.57|1425.97|1443.11|1433.51|1443.86|1434.26|1432.19|1422.59|2298
1700142600000|2023-11-16 13:50:00|1442.98|1433.38|1446.74|1437.14|1449.22|1439.62|1441.77|1432.17|2382
1700142900000|2023-11-16 13:55:00|1446.69|1437.09|1446.46|1436.86|1448.1|1438.5|1441.9|1432.3|2316
1700143200000|2023-11-16 14:00:00|1446.47|1436.87|1446.76|1437.16|1452.57|1442.97|1444.52|1434.92|2224
1700143500000|2023-11-16 14:05:00|1446.74|1437.14|1439.22|1429.62|1447.46|1437.86|1438.62|1429.02|2278
1700143800000|2023-11-16 14:10:00|1439.25|1429.65|1439.03|1429.43|1441.61|1432.01|1431.48|1421.88|2572
1700144100000|2023-11-16 14:15:00|1439.08|1429.48|1434.49|1424.89|1439.31|1429.71|1431.71|1422.11|2489
1700144400000|2023-11-16 14:20:00|1434.5|1424.9|1430.26|1420.66|1434.99|1425.39|1427.1|1417.5|2725
1700144700000|2023-11-16 14:25:00|1430.27|1420.67|1428.96|1419.36|1430.97|1421.37|1419.75|1410.15|2576
1700145000000|2023-11-16 14:30:00|1429|1419.4|1436.09|1426.49|1436.91|1427.31|1421.95|1412.35|2327
1700145300000|2023-11-16 14:35:00|1436.07|1426.47|1435.88|1426.28|1437.17|1427.57|1432.15|1422.55|2213
1700145600000|2023-11-16 14:40:00|1435.89|1426.29|1438.31|1428.71|1438.7|1429.1|1434.97|1425.37|1517
1700145900000|2023-11-16 14:45:00|1438.29|1428.69|1443.09|1433.49|1443.3|1433.7|1435.25|1425.65|1603
1700146200000|2023-11-16 14:50:00|1443.02|1433.42|1438.44|1428.84|1443.46|1433.86|1434.05|1424.45|1832
1700146500000|2023-11-16 14:55:00|1438.49|1428.89|1437.34|1427.74|1440.05|1430.45|1436.6|1427|1634
1700146800000|2023-11-16 15:00:00|1437.23|1427.63|1437.74|1428.14|1440.82|1431.22|1434.38|1424.78|1760
1700147100000|2023-11-16 15:05:00|1437.75|1428.15|1441.58|1431.98|1442.38|1432.78|1437.62|1428.02|1624
1700147400000|2023-11-16 15:10:00|1441.59|1431.99|1438.69|1429.09|1441.59|1431.99|1436.67|1427.07|1379
1700147700000|2023-11-16 15:15:00|1438.63|1429.03|1436.24|1426.64|1440.6|1431|1435.45|1425.85|1794
1700148000000|2023-11-16 15:20:00|1436.26|1426.66|1441.06|1431.46|1442.68|1433.08|1435.45|1425.85|1459
1700148300000|2023-11-16 15:25:00|1440.98|1431.38|1442.5|1432.9|1443.94|1434.34|1438.65|1429.05|1341
1700148600000|2023-11-16 15:30:00|1442|1432.4|1443.11|1433.51|1446.32|1436.72|1440.51|1430.91|1642
1700148900000|2023-11-16 15:35:00|1443.07|1433.47|1437.49|1427.89|1443.58|1433.98|1437.42|1427.82|1275
1700149200000|2023-11-16 15:40:00|1437.51|1427.91|1422.04|1412.44|1438.05|1428.45|1413.46|1403.86|2398
1700149500000|2023-11-16 15:45:00|1422.02|1412.42|1413.32|1403.72|1423.21|1413.61|1398.97|1389.37|2925
1700149800000|2023-11-16 15:50:00|1413.31|1403.71|1411.23|1401.63|1416.55|1406.95|1404.3|1394.7|2682
1700150100000|2023-11-16 15:55:00|1411.2|1401.6|1418.27|1408.67|1420.77|1411.17|1410.45|1400.85|2618
1700150400000|2023-11-16 16:00:00|1418.32|1408.72|1424.73|1415.13|1425.68|1416.08|1415.65|1406.05|2060
1700150700000|2023-11-16 16:05:00|1424.59|1414.99|1421.53|1411.93|1424.59|1414.99|1417.38|1407.78|1881
1700151000000|2023-11-16 16:10:00|1421.65|1412.05|1422.52|1412.92|1425.1|1415.5|1417.81|1408.21|1885
1700151300000|2023-11-16 16:15:00|1422.49|1412.89|1427.6|1418|1428.95|1419.35|1421.73|1412.13|1758
1700151600000|2023-11-16 16:20:00|1427.73|1418.13|1421.18|1411.58|1429.55|1419.95|1418.27|1408.67|1848
1700151900000|2023-11-16 16:25:00|1421.23|1411.63|1420.08|1410.48|1424.83|1415.23|1419.21|1409.61|2105
1700152200000|2023-11-16 16:30:00|1420.22|1410.62|1420.31|1410.71|1423.63|1414.03|1418.65|1409.05|1871
1700152500000|2023-11-16 16:35:00|1420.45|1410.85|1422.99|1413.39|1425|1415.4|1419.4|1409.8|1925
1700152800000|2023-11-16 16:40:00|1423.04|1413.44|1417.93|1408.33|1423.55|1413.95|1413.3|1403.7|1877
1700153100000|2023-11-16 16:45:00|1417.91|1408.31|1414.2|1404.6|1419.6|1410|1409.28|1399.68|2150
1700153400000|2023-11-16 16:50:00|1414.1|1404.5|1412.29|1402.69|1414.1|1404.5|1408.92|1399.32|1970
1700153700000|2023-11-16 16:55:00|1412.28|1402.68|1412.58|1402.98|1415.53|1405.93|1411.42|1401.82|1441
1700154000000|2023-11-16 17:00:00|1412.62|1403.02|1405.48|1395.88|1412.89|1403.29|1404.67|1395.07|1574
1700154300000|2023-11-16 17:05:00|1405.63|1396.03|1407.41|1397.81|1409.98|1400.38|1405.14|1395.54|1714
1700154600000|2023-11-16 17:10:00|1407.37|1397.77|1409.68|1400.08|1410.28|1400.68|1405.25|1395.65|1778
1700154900000|2023-11-16 17:15:00|1409.64|1400.04|1417.64|1408.04|1417.97|1408.37|1409.19|1399.59|1542
1700155200000|2023-11-16 17:20:00|1417.67|1408.07|1416|1406.4|1419.93|1410.33|1415.09|1405.49|1931
1700155500000|2023-11-16 17:25:00|1415.96|1406.36|1422.05|1412.45|1422.05|1412.45|1415.95|1406.35|1702
1700155800000|2023-11-16 17:30:00|1421.97|1412.37|1425.46|1415.86|1426.02|1416.42|1420.76|1411.16|1490
1700156100000|2023-11-16 17:35:00|1425.42|1415.82|1417.79|1408.19|1426.55|1416.95|1417.2|1407.6|1747
1700156400000|2023-11-16 17:40:00|1417.77|1408.17|1422|1412.4|1422.72|1413.12|1416.88|1407.28|1677
1700156700000|2023-11-16 17:45:00|1421.99|1412.39|1424.65|1415.05|1427.42|1417.82|1421.59|1411.99|1131
1700157000000|2023-11-16 17:50:00|1424.58|1414.98|1413.81|1404.21|1424.63|1415.03|1413.49|1403.89|1811
1700157300000|2023-11-16 17:55:00|1413.83|1404.23|1412.61|1403.01|1415.9|1406.3|1410.56|1400.96|2337
1700157600000|2023-11-16 18:00:00|1412.69|1403.09|1409.24|1399.64|1415.47|1405.87|1408.4|1398.8|2712
1700157900000|2023-11-16 18:05:00|1409.25|1399.65|1419.23|1409.63|1419.91|1410.31|1406.73|1397.13|2730
1700158200000|2023-11-16 18:10:00|1419.4|1409.8|1414.99|1405.39|1420.45|1410.85|1414.5|1404.9|2242
1700158500000|2023-11-16 18:15:00|1414.97|1405.37|1408.76|1399.16|1416.82|1407.22|1407.8|1398.2|2497
1700158800000|2023-11-16 18:20:00|1408.66|1399.06|1399.42|1389.82|1410.75|1401.15|1398.04|1388.44|3668
1700159100000|2023-11-16 18:25:00|1399.48|1389.88|1411.22|1401.62|1411.89|1402.29|1399.36|1389.76|1871
1700159400000|2023-11-16 18:30:00|1411.17|1401.57|1412.12|1402.52|1412.39|1402.79|1405.7|1396.1|2100
1700159700000|2023-11-16 18:35:00|1412.17|1402.57|1411.39|1401.79|1415.16|1405.56|1410.42|1400.82|1938
1700160000000|2023-11-16 18:40:00|1411.38|1401.78|1407.8|1398.2|1411.98|1402.38|1407.71|1398.11|1607
1700160300000|2023-11-16 18:45:00|1407.83|1398.23|1403.97|1394.37|1409.59|1399.99|1403.49|1393.89|2242
1700160600000|2023-11-16 18:50:00|1404.04|1394.44|1405.51|1395.91|1406.96|1397.36|1401.55|1391.95|2046
1700160900000|2023-11-16 18:55:00|1405.52|1395.92|1410.48|1400.88|1412.49|1402.89|1404.86|1395.26|1392
1700161200000|2023-11-16 19:00:00|1410.47|1400.87|1409.24|1399.64|1414.23|1404.63|1407.99|1398.39|2124
1700161500000|2023-11-16 19:05:00|1409.43|1399.83|1405.22|1395.62|1414.77|1405.17|1402.35|1392.75|2406
1700161800000|2023-11-16 19:10:00|1404.65|1395.05|1386.44|1376.84|1405.7|1396.1|1377.94|1368.34|3653
1700162100000|2023-11-16 19:15:00|1385.92|1376.32|1388.84|1379.24|1396.55|1386.95|1385.25|1375.65|3331
1700162400000|2023-11-16 19:20:00|1388.81|1379.21|1369.2|1359.6|1389.54|1379.94|1360.03|1350.43|4371
1700162700000|2023-11-16 19:25:00|1368.95|1359.35|1377.78|1368.18|1382.6|1373|1367.33|1357.73|3036
1700163000000|2023-11-16 19:30:00|1377.65|1368.05|1369.71|1360.11|1382.82|1373.22|1366.16|1356.56|3840
1700163300000|2023-11-16 19:35:00|1369.54|1359.94|1371.01|1361.41|1377.05|1367.45|1365.79|1356.19|3523
1700163600000|2023-11-16 19:40:00|1371.02|1361.42|1387.87|1378.27|1388.8|1379.2|1370.72|1361.12|2736
1700163900000|2023-11-16 19:45:00|1387.84|1378.24|1396.95|1387.35|1397.25|1387.65|1386.35|1376.75|3145
1700164200000|2023-11-16 19:50:00|1396.96|1387.36|1398.35|1388.75|1402.84|1393.24|1395.87|1386.27|2995
1700164500000|2023-11-16 19:55:00|1398.37|1388.77|1408.26|1398.66|1409.25|1399.65|1397.58|1387.98|2480
1700164800000|2023-11-16 20:00:00|1408.31|1398.71|1413.91|1404.31|1414.63|1405.03|1405.67|1396.07|2599
1700165100000|2023-11-16 20:05:00|1413.87|1404.27|1414.1|1404.5|1418.42|1408.82|1412.07|1402.47|2360
1700165400000|2023-11-16 20:10:00|1413.94|1404.34|1399.7|1390.1|1415.54|1405.94|1397.05|1387.45|2565
1700165700000|2023-11-16 20:15:00|1400.2|1390.6|1390.84|1381.24|1402.34|1392.74|1388.8|1379.2|3763
1700166000000|2023-11-16 20:20:00|1390.92|1381.32|1391.63|1382.03|1395.8|1386.2|1389.83|1380.23|3275
1700166300000|2023-11-16 20:25:00|1391.61|1382.01|1398.05|1388.45|1399.9|1390.3|1387.86|1378.26|2933
1700166600000|2023-11-16 20:30:00|1398.03|1388.43|1406.51|1396.91|1407.9|1398.3|1398.03|1388.43|2602
1700166900000|2023-11-16 20:35:00|1406.53|1396.93|1401.13|1391.53|1408.02|1398.42|1400.94|1391.34|2583
1700167200000|2023-11-16 20:40:00|1401.14|1391.54|1402.15|1392.55|1404.79|1395.19|1396.93|1387.33|2142
1700167500000|2023-11-16 20:45:00|1402.39|1392.79|1397.82|1388.22|1402.84|1393.24|1397.19|1387.59|2799
1700167800000|2023-11-16 20:50:00|1397.83|1388.23|1398.46|1388.86|1399.85|1390.25|1395.13|1385.53|2571
1700168100000|2023-11-16 20:55:00|1398.43|1388.83|1390.42|1380.82|1400.3|1390.7|1388.15|1378.55|2102
1700168400000|2023-11-16 21:00:00|1390.51|1380.91|1391.24|1381.64|1396.28|1386.68|1388.59|1378.99|2586
1700168700000|2023-11-16 21:05:00|1391.27|1381.67|1380.39|1370.79|1394.75|1385.15|1375.48|1365.88|3250
1700169000000|2023-11-16 21:10:00|1380.35|1370.75|1387.35|1377.75|1388.16|1378.56|1378.44|1368.84|3176
1700169300000|2023-11-16 21:15:00|1387.42|1377.82|1391.78|1382.18|1393.54|1383.94|1383.81|1374.21|3068
1700169600000|2023-11-16 21:20:00|1391.87|1382.27|1390.28|1380.68|1396.55|1386.95|1389.87|1380.27|2830
1700169900000|2023-11-16 21:25:00|1390.33|1380.73|1386.55|1376.95|1390.37|1380.77|1383.86|1374.26|2892
1700170200000|2023-11-16 21:30:00|1386.57|1376.97|1394.02|1384.42|1394.37|1384.77|1386.38|1376.78|2294
1700170500000|2023-11-16 21:35:00|1394|1384.4|1395.08|1385.48|1398.01|1388.41|1391.18|1381.58|2477
1700170800000|2023-11-16 21:40:00|1395.03|1385.43|1392.14|1382.54|1395.43|1385.83|1388.17|1378.57|2765
1700171100000|2023-11-16 21:45:00|1392.13|1382.53|1398.19|1388.59|1400.7|1391.1|1390.52|1380.92|2199
1700171400000|2023-11-16 21:50:00|1398.25|1388.65|1396.8|1387.2|1401.08|1391.48|1395.96|1386.36|2339
1700171700000|2023-11-16 21:55:00|1396.84|1387.24|1391.64|1382.04|1397.55|1387.95|1391.5|1381.9|2360
1700172000000|2023-11-16 22:00:00|1391.65|1382.05|1402.27|1392.67|1402.4|1392.8|1389.91|1380.31|3054
1700172300000|2023-11-16 22:05:00|1402.28|1392.68|1401.6|1392|1405.52|1395.92|1399.52|1389.92|2547
1700172600000|2023-11-16 22:10:00|1401.63|1392.03|1402.91|1393.31|1403.75|1394.15|1398.56|1388.96|2471
1700172900000|2023-11-16 22:15:00|1402.89|1393.29|1408.52|1398.92|1410.8|1401.2|1401.08|1391.48|2474
1700173200000|2023-11-16 22:20:00|1408.49|1398.89|1407.88|1398.28|1409.65|1400.05|1405.7|1396.1|2294
1700173500000|2023-11-16 22:25:00|1407.92|1398.32|1404.51|1394.91|1409.06|1399.46|1404.14|1394.54|1535
1700173800000|2023-11-16 22:30:00|1404.59|1394.99|1399.67|1390.07|1404.68|1395.08|1399.02|1389.42|1649
1700174100000|2023-11-16 22:35:00|1399.69|1390.09|1401.91|1392.31|1403.77|1394.17|1398.98|1389.38|1563
1700174400000|2023-11-16 22:40:00|1401.9|1392.3|1402.03|1392.43|1402.97|1393.37|1400.49|1390.89|727
1700174700000|2023-11-16 22:45:00|1402.09|1392.49|1404.76|1395.16|1404.9|1395.3|1402.06|1392.46|456
1700175000000|2023-11-16 22:50:00|1404.85|1395.25|1405.57|1395.97|1408.19|1398.59|1404.66|1395.06|472
1700175300000|2023-11-16 22:55:00|1405.58|1395.98|1398.61|1389.01|1407.41|1397.81|1397.79|1388.19|1184
1700175600000|2023-11-16 23:00:00|1398.64|1389.04|1393.67|1384.07|1400.4|1390.8|1393.06|1383.46|2136
1700175900000|2023-11-16 23:05:00|1393.73|1384.13|1394.98|1385.38|1398.02|1388.42|1392.14|1382.54|2467
1700176200000|2023-11-16 23:10:00|1395|1385.4|1389.08|1379.48|1395.42|1385.82|1387.58|1377.98|2220
1700176500000|2023-11-16 23:15:00|1389.09|1379.49|1375.24|1365.64|1389.38|1379.78|1374.72|1365.12|2696
1700176800000|2023-11-16 23:20:00|1375.26|1365.66|1379.32|1369.72|1382.7|1373.1|1373.27|1363.67|2119
1700177100000|2023-11-16 23:25:00|1379.29|1369.69|1379.19|1369.59|1384.85|1375.25|1378.31|1368.71|2340
1700177400000|2023-11-16 23:30:00|1378.99|1369.39|1386.68|1377.08|1386.77|1377.17|1375.71|1366.11|3163
1700177700000|2023-11-16 23:35:00|1386.72|1377.12|1389.55|1379.95|1390.18|1380.58|1385.13|1375.53|2642
1700178000000|2023-11-16 23:40:00|1389.56|1379.96|1393.61|1384.01|1394.41|1384.81|1388.12|1378.52|1903
1700178300000|2023-11-16 23:45:00|1393.68|1384.08|1394.2|1384.6|1395.1|1385.5|1389.26|1379.66|1240
1700178600000|2023-11-16 23:50:00|1394.22|1384.62|1396.38|1386.78|1397.85|1388.25|1393.89|1384.29|1568
1700178900000|2023-11-16 23:55:00|1396.27|1386.67|1391.52|1381.92|1398.13|1388.53|1388.96|1379.36|2296
1700179200000|2023-11-17 00:00:00|1391.51|1381.91|1391.43|1381.83|1396.2|1386.6|1388.56|1378.96|2341
1700179500000|2023-11-17 00:05:00|1391.39|1381.79|1397.68|1388.08|1398.73|1389.13|1390.69|1381.09|2479
1700179800000|2023-11-17 00:10:00|1397.69|1388.09|1394.35|1384.75|1399.57|1389.97|1393.31|1383.71|2203
1700180100000|2023-11-17 00:15:00|1394.36|1384.76|1396.99|1387.39|1401.78|1392.18|1394.08|1384.48|2359
1700180400000|2023-11-17 00:20:00|1396.98|1387.38|1402.34|1392.74|1403.27|1393.67|1396.8|1387.2|1898
1700180700000|2023-11-17 00:25:00|1402.32|1392.72|1403.61|1394.01|1407.31|1397.71|1401.5|1391.9|1978
1700181000000|2023-11-17 00:30:00|1403.59|1393.99|1405.86|1396.26|1406.41|1396.81|1400.16|1390.56|2193
1700181300000|2023-11-17 00:35:00|1406.4|1396.8|1409|1399.4|1409.75|1400.15|1405.31|1395.71|1279
1700181600000|2023-11-17 00:40:00|1409.2|1399.6|1412.39|1402.79|1413.87|1404.27|1408.59|1398.99|2246
1700181900000|2023-11-17 00:45:00|1412.55|1402.95|1412.55|1402.95|1414.31|1404.71|1410.23|1400.63|1880
1700182200000|2023-11-17 00:50:00|1412.52|1402.92|1412.71|1403.11|1414.75|1405.15|1411.5|1401.9|1631
1700182500000|2023-11-17 00:55:00|1412.78|1403.18|1416.27|1406.67|1416.86|1407.26|1411.88|1402.28|1385
1700182800000|2023-11-17 01:00:00|1416.29|1406.69|1410.98|1401.38|1417.52|1407.92|1410.12|1400.52|1696
1700183100000|2023-11-17 01:05:00|1410.83|1401.23|1415.88|1406.28|1417.44|1407.84|1408.67|1399.07|1624
1700183400000|2023-11-17 01:10:00|1415.85|1406.25|1411.11|1401.51|1418.66|1409.06|1410.99|1401.39|1869
1700183700000|2023-11-17 01:15:00|1411.09|1401.49|1411.29|1401.69|1415.88|1406.28|1409.67|1400.07|1664
1700184000000|2023-11-17 01:20:00|1411.28|1401.68|1416.36|1406.76|1416.93|1407.33|1410.51|1400.91|1685
1700184300000|2023-11-17 01:25:00|1416.37|1406.77|1416.57|1406.97|1417.63|1408.03|1415.17|1405.57|1295
1700184600000|2023-11-17 01:30:00|1416.39|1406.79|1416.65|1407.05|1417.58|1407.98|1412.98|1403.38|1297
1700184900000|2023-11-17 01:35:00|1416.68|1407.08|1424.14|1414.54|1424.72|1415.12|1416.1|1406.5|1280
1700185200000|2023-11-17 01:40:00|1424.08|1414.48|1422.99|1413.39|1424.08|1414.48|1420.84|1411.24|1632
1700185500000|2023-11-17 01:45:00|1422.94|1413.34|1421.77|1412.17|1424.33|1414.73|1419.99|1410.39|1825
1700185800000|2023-11-17 01:50:00|1421.79|1412.19|1427.84|1418.24|1428.1|1418.5|1421.79|1412.19|1923
1700186100000|2023-11-17 01:55:00|1427.56|1417.96|1430.85|1421.25|1431.02|1421.42|1425.54|1415.94|1375
1700186400000|2023-11-17 02:00:00|1430.67|1421.07|1427.76|1418.16|1430.98|1421.38|1426.4|1416.8|600
1700186700000|2023-11-17 02:05:00|1427.79|1418.19|1427.04|1417.44|1430.2|1420.6|1426.84|1417.24|527
1700187000000|2023-11-17 02:10:00|1427.06|1417.46|1424.36|1414.76|1427.08|1417.48|1423.09|1413.49|780
1700187300000|2023-11-17 02:15:00|1424.24|1414.64|1422.83|1413.23|1427.1|1417.5|1420.96|1411.36|1613
1700187600000|2023-11-17 02:20:00|1422.82|1413.22|1423.32|1413.72|1424.23|1414.63|1418.42|1408.82|1751
1700187900000|2023-11-17 02:25:00|1423.24|1413.64|1428.72|1419.12|1429.03|1419.43|1422.94|1413.34|1761
1700188200000|2023-11-17 02:30:00|1428.68|1419.08|1420.68|1411.08|1429.35|1419.75|1420.05|1410.45|2105
1700188500000|2023-11-17 02:35:00|1420.94|1411.34|1417.67|1408.07|1421.11|1411.51|1415.67|1406.07|1970
1700188800000|2023-11-17 02:40:00|1417.7|1408.1|1413.49|1403.89|1419.35|1409.75|1413.13|1403.53|1882
1700189100000|2023-11-17 02:45:00|1413.34|1403.74|1410.28|1400.68|1414.67|1405.07|1408.48|1398.88|1883
1700189400000|2023-11-17 02:50:00|1410.24|1400.64|1412.8|1403.2|1413.17|1403.57|1408.74|1399.14|1450
1700189700000|2023-11-17 02:55:00|1412.75|1403.15|1409.65|1400.05|1412.81|1403.21|1407.99|1398.39|1271
1700190000000|2023-11-17 03:00:00|1409.64|1400.04|1408.43|1398.83|1412.64|1403.04|1407.8|1398.2|1181
1700190300000|2023-11-17 03:05:00|1408.33|1398.73|1400.52|1390.92|1408.58|1398.98|1399.53|1389.93|1220
1700190600000|2023-11-17 03:10:00|1400.44|1390.84|1400.83|1391.23|1404.3|1394.7|1400.03|1390.43|1810
1700190900000|2023-11-17 03:15:00|1400.69|1391.09|1395.92|1386.32|1401.71|1392.11|1394.89|1385.29|1481
1700191200000|2023-11-17 03:20:00|1395.94|1386.34|1398.87|1389.27|1400.53|1390.93|1394.81|1385.21|1902
1700191500000|2023-11-17 03:25:00|1398.88|1389.28|1403|1393.4|1403.18|1393.58|1397.79|1388.19|1142
1700191800000|2023-11-17 03:30:00|1403.03|1393.43|1401.76|1392.16|1403.55|1393.95|1398.25|1388.65|1377
1700192100000|2023-11-17 03:35:00|1401.86|1392.26|1406.3|1396.7|1408.88|1399.28|1401.86|1392.26|1899
1700192400000|2023-11-17 03:40:00|1406.27|1396.67|1406.95|1397.35|1407.29|1397.69|1404.45|1394.85|1407
1700192700000|2023-11-17 03:45:00|1406.84|1397.24|1405.71|1396.11|1407.65|1398.05|1405.15|1395.55|966
1700193000000|2023-11-17 03:50:00|1405.63|1396.03|1403.7|1394.1|1406.17|1396.57|1401.83|1392.23|1552
1700193300000|2023-11-17 03:55:00|1403.75|1394.15|1403.74|1394.14|1405.16|1395.56|1402.15|1392.55|1241
1700193600000|2023-11-17 04:00:00|1403.81|1394.21|1404.96|1395.36|1408.04|1398.44|1402.45|1392.85|1477
1700193900000|2023-11-17 04:05:00|1404.98|1395.38|1401.02|1391.42|1405.01|1395.41|1399.86|1390.26|1524
1700194200000|2023-11-17 04:10:00|1401.01|1391.41|1398.54|1388.94|1401.79|1392.19|1396.5|1386.9|1306
1700194500000|2023-11-17 04:15:00|1398.56|1388.96|1397.11|1387.51|1401.17|1391.57|1396.43|1386.83|1649
1700194800000|2023-11-17 04:20:00|1397.17|1387.57|1401.7|1392.1|1404.43|1394.83|1397.07|1387.47|1683
1700195100000|2023-11-17 04:25:00|1401.74|1392.14|1401.67|1392.07|1402.1|1392.5|1398.02|1388.42|1495
1700195400000|2023-11-17 04:30:00|1401.25|1391.65|1402.23|1392.63|1403.03|1393.43|1397.45|1387.85|1712
1700195700000|2023-11-17 04:35:00|1402.26|1392.66|1406.34|1396.74|1407|1397.4|1402.23|1392.63|1761
1700196000000|2023-11-17 04:40:00|1406.28|1396.68|1401.14|1391.54|1406.3|1396.7|1400.13|1390.53|1968
1700196300000|2023-11-17 04:45:00|1401.17|1391.57|1405.62|1396.02|1406.09|1396.49|1400.37|1390.77|2192
1700196600000|2023-11-17 04:50:00|1405.63|1396.03|1402.43|1392.83|1406.74|1397.14|1399.25|1389.65|2252
1700196900000|2023-11-17 04:55:00|1402.42|1392.82|1402.77|1393.17|1403.45|1393.85|1400.83|1391.23|1130
1700197200000|2023-11-17 05:00:00|1402.78|1393.18|1401.04|1391.44|1404.05|1394.45|1400.95|1391.35|919
1700197500000|2023-11-17 05:05:00|1401.01|1391.41|1397.4|1387.8|1401.15|1391.55|1397.16|1387.56|1480
1700197800000|2023-11-17 05:10:00|1397.39|1387.79|1398.21|1388.61|1400.09|1390.49|1396.89|1387.29|1495
1700198100000|2023-11-17 05:15:00|1398.1|1388.5|1402.34|1392.74|1404.1|1394.5|1394.13|1384.53|2293
1700198400000|2023-11-17 05:20:00|1402.36|1392.76|1398.2|1388.6|1403.94|1394.34|1395.08|1385.48|2259
1700198700000|2023-11-17 05:25:00|1398.3|1388.7|1397.06|1387.46|1399.19|1389.59|1396.1|1386.5|1611
1700199000000|2023-11-17 05:30:00|1397.05|1387.45|1393.75|1384.15|1397.05|1387.45|1393.29|1383.69|2057
1700199300000|2023-11-17 05:35:00|1393.62|1384.02|1393.09|1383.49|1396.79|1387.19|1391.43|1381.83|1136
1700199600000|2023-11-17 05:40:00|1393|1383.4|1391.44|1381.84|1394.25|1384.65|1390.63|1381.03|1643
1700199900000|2023-11-17 05:45:00|1391.49|1381.89|1394.02|1384.42|1395.4|1385.8|1389.23|1379.63|1655
1700200200000|2023-11-17 05:50:00|1394.03|1384.43|1399.34|1389.74|1400.05|1390.45|1394.01|1384.41|1158
1700200500000|2023-11-17 05:55:00|1399.37|1389.77|1400.9|1391.3|1401.55|1391.95|1396.47|1386.87|1285
1700200800000|2023-11-17 06:00:00|1400.93|1391.33|1397.53|1387.93|1402.4|1392.8|1396.79|1387.19|1602
1700201100000|2023-11-17 06:05:00|1397.64|1388.04|1399.08|1389.48|1399.85|1390.25|1396.02|1386.42|1535
1700201400000|2023-11-17 06:10:00|1399.18|1389.58|1399.79|1390.19|1400.88|1391.28|1396.06|1386.46|1060
1700201700000|2023-11-17 06:15:00|1399.82|1390.22|1404.03|1394.43|1404.23|1394.63|1399.07|1389.47|1144
1700202000000|2023-11-17 06:20:00|1404.13|1394.53|1405.7|1396.1|1407.69|1398.09|1403.38|1393.78|1247
1700202300000|2023-11-17 06:25:00|1405.73|1396.13|1406.94|1397.34|1410.75|1401.15|1405.32|1395.72|1780
1700202600000|2023-11-17 06:30:00|1406.96|1397.36|1410.41|1400.81|1411.6|1402|1406.92|1397.32|1203
1700202900000|2023-11-17 06:35:00|1410.44|1400.84|1403.89|1394.29|1411.22|1401.62|1402.48|1392.88|1892
1700203200000|2023-11-17 06:40:00|1403.91|1394.31|1403.74|1394.14|1405.44|1395.84|1402.03|1392.43|1893
1700203500000|2023-11-17 06:45:00|1403.76|1394.16|1404|1394.4|1404.62|1395.02|1402.06|1392.46|1664
1700203800000|2023-11-17 06:50:00|1404.03|1394.43|1398.78|1389.18|1404.64|1395.04|1397.82|1388.22|1357
1700204100000|2023-11-17 06:55:00|1398.92|1389.32|1400.78|1391.18|1401.31|1391.71|1397.7|1388.1|1559
1700204400000|2023-11-17 07:00:00|1400.72|1391.12|1398.74|1389.14|1402|1392.4|1397.59|1387.99|1598
1700204700000|2023-11-17 07:05:00|1398.71|1389.11|1396.3|1386.7|1400.12|1390.52|1395.76|1386.16|1014
1700205000000|2023-11-17 07:10:00|1396.32|1386.72|1394.56|1384.96|1397.99|1388.39|1394.45|1384.85|833
1700205300000|2023-11-17 07:15:00|1394.65|1385.05|1395.51|1385.91|1396.31|1386.71|1392.14|1382.54|1519
1700205600000|2023-11-17 07:20:00|1395.63|1386.03|1388.79|1379.19|1398.04|1388.44|1387.5|1377.9|2084
1700205900000|2023-11-17 07:25:00|1388.69|1379.09|1389.74|1380.14|1391.46|1381.86|1387.63|1378.03|1876
1700206200000|2023-11-17 07:30:00|1389.72|1380.12|1386.78|1377.18|1393.11|1383.51|1386.07|1376.47|1614
1700206500000|2023-11-17 07:35:00|1386.69|1377.09|1385.8|1376.2|1388.72|1379.12|1384.84|1375.24|1766
1700206800000|2023-11-17 07:40:00|1385.79|1376.19|1386.63|1377.03|1389.72|1380.12|1385.78|1376.18|1547
1700207100000|2023-11-17 07:45:00|1386.6|1377|1381.72|1372.12|1389.18|1379.58|1380.33|1370.73|1512
1700207400000|2023-11-17 07:50:00|1381.73|1372.13|1384.47|1374.87|1385.23|1375.63|1381.25|1371.65|2091
1700207700000|2023-11-17 07:55:00|1384.52|1374.92|1383.83|1374.23|1384.82|1375.22|1378.21|1368.61|2002
1700208000000|2023-11-17 08:00:00|1384.1|1374.5|1388.71|1379.11|1390.89|1381.29|1381.93|1372.33|1625
1700208300000|2023-11-17 08:05:00|1388.73|1379.13|1390.53|1380.93|1390.84|1381.24|1385.52|1375.92|1607
1700208600000|2023-11-17 08:10:00|1390.44|1380.84|1377.96|1368.36|1390.67|1381.07|1377.15|1367.55|2078
1700208900000|2023-11-17 08:15:00|1378.18|1368.58|1384.75|1375.15|1385.39|1375.79|1376.53|1366.93|2339
1700209200000|2023-11-17 08:20:00|1383.94|1374.34|1383.6|1374|1385.4|1375.8|1380.65|1371.05|2383
1700209500000|2023-11-17 08:25:00|1383.66|1374.06|1388.78|1379.18|1388.85|1379.25|1382.64|1373.04|1825
1700209800000|2023-11-17 08:30:00|1388.77|1379.17|1392.59|1382.99|1392.67|1383.07|1387.74|1378.14|1928
1700210100000|2023-11-17 08:35:00|1392.58|1382.98|1390.06|1380.46|1392.88|1383.28|1387.59|1377.99|2128
1700210400000|2023-11-17 08:40:00|1390.07|1380.47|1384.61|1375.01|1390.08|1380.48|1383.55|1373.95|2143
1700210700000|2023-11-17 08:45:00|1384.57|1374.97|1380.01|1370.41|1385.41|1375.81|1374.16|1364.56|1997
1700211000000|2023-11-17 08:50:00|1380|1370.4|1377.96|1368.36|1382.46|1372.86|1377.23|1367.63|1478
1700211300000|2023-11-17 08:55:00|1377.98|1368.38|1378.56|1368.96|1379.61|1370.01|1374.92|1365.32|1615
1700211600000|2023-11-17 09:00:00|1378.57|1368.97|1377.82|1368.22|1381.41|1371.81|1377.74|1368.14|1536
1700211900000|2023-11-17 09:05:00|1377.92|1368.32|1381.15|1371.55|1382.12|1372.52|1375.36|1365.76|1719
1700212200000|2023-11-17 09:10:00|1381.18|1371.58|1380.58|1370.98|1382.96|1373.36|1378.58|1368.98|2048
1700212500000|2023-11-17 09:15:00|1380.55|1370.95|1382.97|1373.37|1386.72|1377.12|1380.49|1370.89|1713
1700212800000|2023-11-17 09:20:00|1382.95|1373.35|1367.54|1357.94|1383.23|1373.63|1367.51|1357.91|2115
1700213100000|2023-11-17 09:25:00|1367.62|1358.02|1373.17|1363.57|1373.82|1364.22|1367.57|1357.97|2364
1700213400000|2023-11-17 09:30:00|1373.13|1363.53|1361.74|1352.14|1374.44|1364.84|1357.71|1348.11|2701
1700213700000|2023-11-17 09:35:00|1361.82|1352.22|1364.47|1354.87|1364.68|1355.08|1357.72|1348.12|2423
1700214000000|2023-11-17 09:40:00|1364.5|1354.9|1364.72|1355.12|1368.72|1359.12|1362.63|1353.03|2169
1700214300000|2023-11-17 09:45:00|1364.71|1355.11|1367.65|1358.05|1368.21|1358.61|1362.77|1353.17|2636
1700214600000|2023-11-17 09:50:00|1367.66|1358.06|1369.8|1360.2|1371.7|1362.1|1366.79|1357.19|2460
1700214900000|2023-11-17 09:55:00|1369.69|1360.09|1367.56|1357.96|1370.67|1361.07|1362.3|1352.7|2470
1700215200000|2023-11-17 10:00:00|1367.61|1358.01|1363.22|1353.62|1369.7|1360.1|1361.49|1351.89|2672
1700215500000|2023-11-17 10:05:00|1363.25|1353.65|1356.99|1347.39|1363.88|1354.28|1355.1|1345.5|2442
1700215800000|2023-11-17 10:10:00|1356.96|1347.36|1353.59|1343.99|1360.05|1350.45|1348.9|1339.3|2560
1700216100000|2023-11-17 10:15:00|1353.58|1343.98|1357.45|1347.85|1358.36|1348.76|1351.08|1341.48|3061
1700216400000|2023-11-17 10:20:00|1357.08|1347.48|1349.27|1339.67|1358.75|1349.15|1348.85|1339.25|2427
1700216700000|2023-11-17 10:25:00|1349.3|1339.7|1349.42|1339.82|1352.76|1343.16|1341.58|1331.98|3173
1700217000000|2023-11-17 10:30:00|1349.48|1339.88|1351.28|1341.68|1356.02|1346.42|1349.45|1339.85|2685
1700217300000|2023-11-17 10:35:00|1351.3|1341.7|1347.88|1338.28|1351.79|1342.19|1344.87|1335.27|3020
1700217600000|2023-11-17 10:40:00|1347.85|1338.25|1342.93|1333.33|1350.65|1341.05|1342.93|1333.33|2686
1700217900000|2023-11-17 10:45:00|1342.97|1333.37|1336.75|1327.15|1345.16|1335.56|1331.27|1321.67|3384
1700218200000|2023-11-17 10:50:00|1336.34|1326.74|1345.68|1336.08|1347.35|1337.75|1335.95|1326.35|2942
1700218500000|2023-11-17 10:55:00|1345.65|1336.05|1345.21|1335.61|1350.17|1340.57|1344.6|1335|3137
1700218800000|2023-11-17 11:00:00|1345.38|1335.78|1348.61|1339.01|1349|1339.4|1339.5|1329.9|2706
1700219100000|2023-11-17 11:05:00|1348.56|1338.96|1351.33|1341.73|1353.05|1343.45|1348.06|1338.46|2578
1700219400000|2023-11-17 11:10:00|1351.38|1341.78|1351.83|1342.23|1353.07|1343.47|1347.94|1338.34|1935
1700219700000|2023-11-17 11:15:00|1351.73|1342.13|1348.03|1338.43|1352.7|1343.1|1344.7|1335.1|2303
1700220000000|2023-11-17 11:20:00|1347.94|1338.34|1353.56|1343.96|1353.75|1344.15|1347.77|1338.17|2167
1700220300000|2023-11-17 11:25:00|1353.57|1343.97|1356.65|1347.05|1358.4|1348.8|1353.55|1343.95|1275
1700220600000|2023-11-17 11:30:00|1356.77|1347.17|1355.79|1346.19|1357.06|1347.46|1351.84|1342.24|2121
1700220900000|2023-11-17 11:35:00|1355.78|1346.18|1354.89|1345.29|1356.46|1346.86|1351.36|1341.76|2023
1700221200000|2023-11-17 11:40:00|1354.87|1345.27|1353.83|1344.23|1355.79|1346.19|1351.6|1342|2121
1700221500000|2023-11-17 11:45:00|1353.78|1344.18|1350.63|1341.03|1354.78|1345.18|1348.53|1338.93|1684
1700221800000|2023-11-17 11:50:00|1350.52|1340.92|1345.57|1335.97|1352.75|1343.15|1345.15|1335.55|1929
1700222100000|2023-11-17 11:55:00|1345.55|1335.95|1347.67|1338.07|1350.49|1340.89|1345.54|1335.94|2254
1700222400000|2023-11-17 12:00:00|1347.66|1338.06|1345.53|1335.93|1349.79|1340.19|1344.06|1334.46|2102
1700222700000|2023-11-17 12:05:00|1345.54|1335.94|1350.67|1341.07|1351.39|1341.79|1344.97|1335.37|1738
1700223000000|2023-11-17 12:10:00|1350.7|1341.1|1341.34|1331.74|1350.96|1341.36|1339.21|1329.61|2483
1700223300000|2023-11-17 12:15:00|1341.33|1331.73|1339.7|1330.1|1341.52|1331.92|1334.79|1325.19|3004
1700223600000|2023-11-17 12:20:00|1339.71|1330.11|1325.94|1316.34|1339.71|1330.11|1325.29|1315.69|2960
1700223900000|2023-11-17 12:25:00|1325.96|1316.36|1335.4|1325.8|1337.09|1327.49|1325.75|1316.15|2823
1700224200000|2023-11-17 12:30:00|1335.41|1325.81|1341.4|1331.8|1342.8|1333.2|1328.25|1318.65|3024
1700224500000|2023-11-17 12:35:00|1341.35|1331.75|1336.43|1326.83|1342.03|1332.43|1336.2|1326.6|2777
1700224800000|2023-11-17 12:40:00|1336.45|1326.85|1340.27|1330.67|1341.05|1331.45|1334.69|1325.09|2507
1700225100000|2023-11-17 12:45:00|1340.25|1330.65|1347.18|1337.58|1347.22|1337.62|1339.14|1329.54|1995
1700225400000|2023-11-17 12:50:00|1346.86|1337.26|1347.38|1337.78|1350.25|1340.65|1345.59|1335.99|2311
1700225700000|2023-11-17 12:55:00|1347.43|1337.83|1354.31|1344.71|1355.16|1345.56|1346.66|1337.06|2271
1700226000000|2023-11-17 13:00:00|1354.38|1344.78|1360.48|1350.88|1360.62|1351.02|1354.25|1344.65|2650
1700226300000|2023-11-17 13:05:00|1360.5|1350.9|1368.21|1358.61|1368.51|1358.91|1360.39|1350.79|2430
1700226600000|2023-11-17 13:10:00|1368.19|1358.59|1367.6|1358|1369|1359.4|1364.53|1354.93|2437
1700226900000|2023-11-17 13:15:00|1367.65|1358.05|1360.37|1350.77|1368.74|1359.14|1360.23|1350.63|2526
1700227200000|2023-11-17 13:20:00|1360.36|1350.76|1364.52|1354.92|1365.07|1355.47|1358.12|1348.52|1764
1700227500000|2023-11-17 13:25:00|1364.54|1354.94|1357.09|1347.49|1364.54|1354.94|1356.1|1346.5|1890
1700227800000|2023-11-17 13:30:00|1357.04|1347.44|1358.92|1349.32|1360.74|1351.14|1355.29|1345.69|2202
1700228100000|2023-11-17 13:35:00|1358.89|1349.29|1363.8|1354.2|1365.12|1355.52|1357.95|1348.35|1819
1700228400000|2023-11-17 13:40:00|1363.77|1354.17|1359.69|1350.09|1364.09|1354.49|1358.05|1348.45|1859
1700228700000|2023-11-17 13:45:00|1359.71|1350.11|1350.03|1340.43|1359.71|1350.11|1349.97|1340.37|2153
1700229000000|2023-11-17 13:50:00|1350.45|1340.85|1353.01|1343.41|1353.91|1344.31|1346.2|1336.6|1770
1700229300000|2023-11-17 13:55:00|1353.08|1343.48|1351.83|1342.23|1357.08|1347.48|1351.19|1341.59|1815
1700229600000|2023-11-17 14:00:00|1351.81|1342.21|1359.26|1349.66|1359.59|1349.99|1351.81|1342.21|1891
1700229900000|2023-11-17 14:05:00|1359.22|1349.62|1348.15|1338.55|1361.93|1352.33|1347.72|1338.12|2156
1700230200000|2023-11-17 14:10:00|1348.16|1338.56|1351.08|1341.48|1351.93|1342.33|1344.74|1335.14|2989
1700230500000|2023-11-17 14:15:00|1351.02|1341.42|1347.16|1337.56|1354.34|1344.74|1344.73|1335.13|2568
1700230800000|2023-11-17 14:20:00|1347.14|1337.54|1351.95|1342.35|1353.25|1343.65|1342.29|1332.69|2721
1700231100000|2023-11-17 14:25:00|1351.97|1342.37|1351.88|1342.28|1356.71|1347.11|1350.61|1341.01|2293
1700231400000|2023-11-17 14:30:00|1351.84|1342.24|1356.94|1347.34|1357.94|1348.34|1351.74|1342.14|1872
1700231700000|2023-11-17 14:35:00|1357.17|1347.57|1346.78|1337.18|1360.41|1350.81|1344.4|1334.8|2347
1700232000000|2023-11-17 14:40:00|1346.79|1337.19|1330.63|1321.03|1347.95|1338.35|1329.24|1319.64|2753
1700232300000|2023-11-17 14:45:00|1330.1|1320.5|1324.95|1315.35|1333.18|1323.58|1318.18|1308.58|3422
1700232600000|2023-11-17 14:50:00|1324.96|1315.36|1325.09|1315.49|1328.69|1319.09|1316.56|1306.96|3403
1700232900000|2023-11-17 14:55:00|1325.08|1315.48|1332.84|1323.24|1333.39|1323.79|1322.4|1312.8|3044
1700233200000|2023-11-17 15:00:00|1332.74|1323.14|1317.6|1308|1334.91|1325.31|1316.1|1306.5|2979
1700233500000|2023-11-17 15:05:00|1317.5|1307.9|1327.01|1317.41|1330.73|1321.13|1317.22|1307.62|2865
1700233800000|2023-11-17 15:10:00|1327.23|1317.63|1329.01|1319.41|1330.49|1320.89|1323.79|1314.19|2347
1700234100000|2023-11-17 15:15:00|1329.05|1319.45|1330.02|1320.42|1330.69|1321.09|1322.51|1312.91|2364
1700234400000|2023-11-17 15:20:00|1330.01|1320.41|1317.26|1307.66|1330.33|1320.73|1317.17|1307.57|2540
1700234700000|2023-11-17 15:25:00|1317.25|1307.65|1308.52|1298.92|1317.25|1307.65|1306.33|1296.73|3147
1700235000000|2023-11-17 15:30:00|1308.72|1299.12|1314.38|1304.78|1317.56|1307.96|1307.8|1298.2|3135
1700235300000|2023-11-17 15:35:00|1314.39|1304.79|1304.05|1294.45|1315.72|1306.12|1302.3|1292.7|3156
1700235600000|2023-11-17 15:40:00|1303.86|1294.26|1297.15|1287.55|1307.18|1297.58|1296.4|1286.8|3350
1700235900000|2023-11-17 15:45:00|1297.17|1287.57|1304.16|1294.56|1305.24|1295.64|1294.08|1284.48|3259
1700236200000|2023-11-17 15:50:00|1304.18|1294.58|1296.45|1286.85|1308.39|1298.79|1296.32|1286.72|2654
1700236500000|2023-11-17 15:55:00|1296.6|1287|1300.13|1290.53|1300.89|1291.29|1291.2|1281.6|2861
1700236800000|2023-11-17 16:00:00|1300.12|1290.52|1297.96|1288.36|1307.96|1298.36|1297.6|1288|2751
1700237100000|2023-11-17 16:05:00|1297.99|1288.39|1313.2|1303.6|1313.56|1303.96|1292.04|1282.44|3321
1700237400000|2023-11-17 16:10:00|1313.25|1303.65|1317.3|1307.7|1320.29|1310.69|1311.77|1302.17|3300
1700237700000|2023-11-17 16:15:00|1317.18|1307.58|1318.08|1308.48|1318.89|1309.29|1311.24|1301.64|2885
1700238000000|2023-11-17 16:20:00|1318.13|1308.53|1323.11|1313.51|1323.4|1313.8|1314.56|1304.96|2690
1700238300000|2023-11-17 16:25:00|1323.03|1313.43|1320.08|1310.48|1323.63|1314.03|1319.48|1309.88|2409
1700238600000|2023-11-17 16:30:00|1320.07|1310.47|1309.48|1299.88|1320.1|1310.5|1309.17|1299.57|2648
1700238900000|2023-11-17 16:35:00|1309.51|1299.91|1309.24|1299.64|1311.6|1302|1304.69|1295.09|3312
1700239200000|2023-11-17 16:40:00|1309.25|1299.65|1311.8|1302.2|1315.02|1305.42|1309.1|1299.5|2737
1700239500000|2023-11-17 16:45:00|1311.83|1302.23|1312.13|1302.53|1313.83|1304.23|1309.11|1299.51|2825
1700239800000|2023-11-17 16:50:00|1312.12|1302.52|1314.37|1304.77|1316.1|1306.5|1310.47|1300.87|2417
1700240100000|2023-11-17 16:55:00|1314.41|1304.81|1311.33|1301.73|1314.81|1305.21|1307.51|1297.91|2088
1700240400000|2023-11-17 17:00:00|1311.37|1301.77|1330.8|1321.2|1334.37|1324.77|1309.11|1299.51|3462
1700240700000|2023-11-17 17:05:00|1330.86|1321.26|1347.99|1338.39|1351.99|1342.39|1327.13|1317.53|3645
1700241000000|2023-11-17 17:10:00|1348|1338.4|1334.9|1325.3|1351.8|1342.2|1334.24|1324.64|2989
1700241300000|2023-11-17 17:15:00|1334.88|1325.28|1332.67|1323.07|1342.64|1333.04|1331.08|1321.48|3159
1700241600000|2023-11-17 17:20:00|1332.58|1322.98|1334.95|1325.35|1335.38|1325.78|1329.34|1319.74|2452
1700241900000|2023-11-17 17:25:00|1334.96|1325.36|1334.91|1325.31|1337.34|1327.74|1333.87|1324.27|2356
1700242200000|2023-11-17 17:30:00|1334.92|1325.32|1338.37|1328.77|1339.75|1330.15|1332.05|1322.45|2413
1700242500000|2023-11-17 17:35:00|1338.35|1328.75|1346.03|1336.43|1347.77|1338.17|1337.41|1327.81|2665
1700242800000|2023-11-17 17:40:00|1346.04|1336.44|1349.9|1340.3|1351.86|1342.26|1343.43|1333.83|2299
1700243100000|2023-11-17 17:45:00|1349.91|1340.31|1353.36|1343.76|1357.83|1348.23|1349.69|1340.09|2725
1700243400000|2023-11-17 17:50:00|1353.34|1343.74|1356.89|1347.29|1357.13|1347.53|1353.08|1343.48|2193
1700243700000|2023-11-17 17:55:00|1356.91|1347.31|1358.35|1348.75|1360.01|1350.41|1355.93|1346.33|1954
1700244000000|2023-11-17 18:00:00|1358.18|1348.58|1358.46|1348.86|1360.16|1350.56|1356.05|1346.45|1945
1700244300000|2023-11-17 18:05:00|1358.4|1348.8|1357.45|1347.85|1359.59|1349.99|1355.05|1345.45|1757
1700244600000|2023-11-17 18:10:00|1357.44|1347.84|1362.55|1352.95|1363.05|1353.45|1356.38|1346.78|2005
1700244900000|2023-11-17 18:15:00|1362.47|1352.87|1360.86|1351.26|1363.87|1354.27|1359.77|1350.17|2158
1700245200000|2023-11-17 18:20:00|1360.87|1351.27|1360.66|1351.06|1362.44|1352.84|1360.06|1350.46|2104
1700245500000|2023-11-17 18:25:00|1360.58|1350.98|1364.24|1354.64|1366.04|1356.44|1360.35|1350.75|1522
1700245800000|2023-11-17 18:30:00|1364.62|1355.02|1359.36|1349.76|1366.05|1356.45|1356.04|1346.44|2273
1700246100000|2023-11-17 18:35:00|1359.34|1349.74|1362.99|1353.39|1364.97|1355.37|1355.28|1345.68|2202
1700246400000|2023-11-17 18:40:00|1362.58|1352.98|1361.51|1351.91|1363.29|1353.69|1361.11|1351.51|1776
1700246700000|2023-11-17 18:45:00|1361.59|1351.99|1361.99|1352.39|1362.59|1352.99|1360.55|1350.95|1385
1700247000000|2023-11-17 18:50:00|1361.98|1352.38|1365.94|1356.34|1368.3|1358.7|1361|1351.4|1736
1700247300000|2023-11-17 18:55:00|1365.67|1356.07|1366.76|1357.16|1369.4|1359.8|1365.23|1355.63|1837
1700247600000|2023-11-17 19:00:00|1366.77|1357.17|1362.12|1352.52|1368.85|1359.25|1361.41|1351.81|2431
1700247900000|2023-11-17 19:05:00|1362.11|1352.51|1362.18|1352.58|1363.21|1353.61|1359.88|1350.28|1810
1700248200000|2023-11-17 19:10:00|1362.13|1352.53|1363.64|1354.04|1365.02|1355.42|1360.64|1351.04|1742
1700248500000|2023-11-17 19:15:00|1363.84|1354.24|1359.84|1350.24|1367.18|1357.58|1359.82|1350.22|2736
1700248800000|2023-11-17 19:20:00|1359.82|1350.22|1361.58|1351.98|1361.68|1352.08|1359.11|1349.51|1695
1700249100000|2023-11-17 19:25:00|1361.59|1351.99|1360.43|1350.83|1362.99|1353.39|1359.68|1350.08|1664
1700249400000|2023-11-17 19:30:00|1360.53|1350.93|1360.14|1350.54|1361.3|1351.7|1358.66|1349.06|1350
1700249700000|2023-11-17 19:35:00|1360.16|1350.56|1361.33|1351.73|1364.4|1354.8|1359.89|1350.29|1771
1700250000000|2023-11-17 19:40:00|1361.34|1351.74|1360.75|1351.15|1362.73|1353.13|1359.52|1349.92|1821
1700250300000|2023-11-17 19:45:00|1360.96|1351.36|1360.39|1350.79|1361.28|1351.68|1359.65|1350.05|1667
1700250600000|2023-11-17 19:50:00|1360.31|1350.71|1361.28|1351.68|1362.43|1352.83|1359.91|1350.31|1420
1700250900000|2023-11-17 19:55:00|1361.36|1351.76|1359.34|1349.74|1365.56|1355.96|1358.91|1349.31|1517
1700251200000|2023-11-17 20:00:00|1359.33|1349.73|1361.68|1352.08|1363.33|1353.73|1357.02|1347.42|2017
1700251500000|2023-11-17 20:05:00|1361.7|1352.1|1373.1|1363.5|1373.27|1363.67|1361.58|1351.98|1925
1700251800000|2023-11-17 20:10:00|1373.08|1363.48|1368.06|1358.46|1373.47|1363.87|1367.85|1358.25|2545
1700252100000|2023-11-17 20:15:00|1368.03|1358.43|1360.55|1350.95|1368.19|1358.59|1358.97|1349.37|2484
1700252400000|2023-11-17 20:20:00|1360.61|1351.01|1358.96|1349.36|1362.25|1352.65|1357.84|1348.24|1825
1700252700000|2023-11-17 20:25:00|1359.06|1349.46|1357.68|1348.08|1361.43|1351.83|1357.35|1347.75|1280
1700253000000|2023-11-17 20:30:00|1357.66|1348.06|1355.35|1345.75|1358.51|1348.91|1353.3|1343.7|1803
1700253300000|2023-11-17 20:35:00|1355.37|1345.77|1350.89|1341.29|1355.47|1345.87|1349.25|1339.65|1526
1700253600000|2023-11-17 20:40:00|1350.87|1341.27|1348.48|1338.88|1351.19|1341.59|1347.95|1338.35|1528
1700253900000|2023-11-17 20:45:00|1348.54|1338.94|1354.6|1345|1354.96|1345.36|1347.91|1338.31|2212
1700254200000|2023-11-17 20:50:00|1354.55|1344.95|1353.85|1344.25|1358.76|1349.16|1352.79|1343.19|2487
1700254500000|2023-11-17 20:55:00|1353.83|1344.23|1351.87|1342.27|1355.58|1345.98|1351.48|1341.88|1865
1700254800000|2023-11-17 21:00:00|1351.85|1342.25|1357.49|1347.89|1359.1|1349.5|1350.37|1340.77|1930
1700255100000|2023-11-17 21:05:00|1357.48|1347.88|1361.15|1351.55|1361.88|1352.28|1355.32|1345.72|1900
1700255400000|2023-11-17 21:10:00|1361.14|1351.54|1362.05|1352.45|1362.58|1352.98|1357.48|1347.88|1879
1700255700000|2023-11-17 21:15:00|1362.03|1352.43|1361.71|1352.11|1363.33|1353.73|1360.22|1350.62|1558
1700256000000|2023-11-17 21:20:00|1361.7|1352.1|1359.92|1350.32|1364.02|1354.42|1357.25|1347.65|1443
1700256300000|2023-11-17 21:25:00|1359.91|1350.31|1364.15|1354.55|1366.58|1356.98|1359.2|1349.6|1443
1700256600000|2023-11-17 21:30:00|1364.16|1354.56|1364.46|1354.86|1364.81|1355.21|1360.64|1351.04|761
1700256900000|2023-11-17 21:35:00|1364.48|1354.88|1358.67|1349.07|1365.53|1355.93|1358.6|1349|776
1700257200000|2023-11-17 21:40:00|1358.59|1348.99|1358.66|1349.06|1358.66|1349.06|1357.36|1347.76|137
1700257500000|2023-11-17 21:45:00|1360.38|1350.78|1362.79|1353.19|1363.4|1353.8|1358.79|1349.19|989
1700257800000|2023-11-17 21:50:00|1362.84|1353.24|1362.15|1352.55|1363.02|1353.42|1357.88|1348.28|1806
1700258100000|2023-11-17 21:55:00|1362.12|1352.52|1361.22|1351.62|1363.07|1353.47|1359.72|1350.12|1197
1700294400000|2023-11-18 08:00:00|1360.68|1351.08|1360.68|1351.08|1360.68|1351.08|1360.68|1351.08|1
1700298300000|2023-11-18 09:05:00|1344.15|1334.55|1344.95|1335.35|1345.3|1335.7|1342.87|1333.27|420
1700298600000|2023-11-18 09:10:00|1344.82|1335.22|1342.97|1333.37|1346.63|1337.03|1340.55|1330.95|1544
1700298900000|2023-11-18 09:15:00|1342.98|1333.38|1342.87|1333.27|1344.74|1335.14|1341.99|1332.39|1393
1700299200000|2023-11-18 09:20:00|1342.86|1333.26|1348.53|1338.93|1350.05|1340.45|1342.84|1333.24|1518
1700299500000|2023-11-18 09:25:00|1348.56|1338.96|1347.18|1337.58|1349.47|1339.87|1345.21|1335.61|1475
1700299800000|2023-11-18 09:30:00|1347.16|1337.56|1349.06|1339.46|1349.92|1340.32|1344.74|1335.14|1854
1700300100000|2023-11-18 09:35:00|1349.12|1339.52|1350.87|1341.27|1350.92|1341.32|1348.76|1339.16|1366
1700300400000|2023-11-18 09:40:00|1350.84|1341.24|1353.22|1343.62|1353.63|1344.03|1350.83|1341.23|1247
1700300700000|2023-11-18 09:45:00|1353.19|1343.59|1345.88|1336.28|1353.21|1343.61|1345.1|1335.5|1648
1700301000000|2023-11-18 09:50:00|1345.86|1336.26|1347.21|1337.61|1352.07|1342.47|1345.39|1335.79|1815
1700301300000|2023-11-18 09:55:00|1347.2|1337.6|1349.54|1339.94|1350.01|1340.41|1345.28|1335.68|1354
1700301600000|2023-11-18 10:00:00|1349.53|1339.93|1345.71|1336.11|1350.47|1340.87|1344.49|1334.89|1616
1700301900000|2023-11-18 10:05:00|1345.69|1336.09|1352.57|1342.97|1352.68|1343.08|1345.36|1335.76|1320
1700302200000|2023-11-18 10:10:00|1352.61|1343.01|1353.23|1343.63|1353.71|1344.11|1350.3|1340.7|1375
1700302500000|2023-11-18 10:15:00|1353.22|1343.62|1351.54|1341.94|1353.61|1344.01|1350.73|1341.13|1092
1700302800000|2023-11-18 10:20:00|1351.56|1341.96|1352.3|1342.7|1353.49|1343.89|1350.61|1341.01|1228
1700303100000|2023-11-18 10:25:00|1352.29|1342.69|1353.67|1344.07|1354.36|1344.76|1351.75|1342.15|968
1700303400000|2023-11-18 10:30:00|1353.6|1344|1350.84|1341.24|1353.78|1344.18|1349.06|1339.46|1417
1700303700000|2023-11-18 10:35:00|1350.83|1341.23|1348.93|1339.33|1351.99|1342.39|1346.91|1337.31|1131
1700304000000|2023-11-18 10:40:00|1348.95|1339.35|1347.17|1337.57|1349.68|1340.08|1346.26|1336.66|1151
1700304300000|2023-11-18 10:45:00|1347.16|1337.56|1345.71|1336.11|1347.62|1338.02|1344.78|1335.18|1070
1700304600000|2023-11-18 10:50:00|1345.7|1336.1|1350.02|1340.42|1350.97|1341.37|1345.64|1336.04|1222
1700304900000|2023-11-18 10:55:00|1349.99|1340.39|1351.54|1341.94|1352.37|1342.77|1348.24|1338.64|1459
1700305200000|2023-11-18 11:00:00|1351.55|1341.95|1347.44|1337.84|1352.24|1342.64|1346.85|1337.25|1571
1700305500000|2023-11-18 11:05:00|1347.46|1337.86|1347.17|1337.57|1349.61|1340.01|1345.39|1335.79|1601
1700305800000|2023-11-18 11:10:00|1347.2|1337.6|1348.76|1339.16|1349.18|1339.58|1346.12|1336.52|1049
1700306100000|2023-11-18 11:15:00|1348.78|1339.18|1344.96|1335.36|1350.11|1340.51|1344.5|1334.9|1479
1700306400000|2023-11-18 11:20:00|1344.9|1335.3|1344.51|1334.91|1346.01|1336.41|1344.34|1334.74|1062
1700306700000|2023-11-18 11:25:00|1344.54|1334.94|1346.14|1336.54|1346.94|1337.34|1344.36|1334.76|810
1700307000000|2023-11-18 11:30:00|1346.15|1336.55|1345.17|1335.57|1348.1|1338.5|1343.84|1334.24|1419
1700307300000|2023-11-18 11:35:00|1345.14|1335.54|1343.52|1333.92|1346.22|1336.62|1342.95|1333.35|1403
1700307600000|2023-11-18 11:40:00|1343.5|1333.9|1341.79|1332.19|1343.57|1333.97|1341.22|1331.62|1498
1700307900000|2023-11-18 11:45:00|1341.82|1332.22|1339.01|1329.41|1342.07|1332.47|1338.99|1329.39|1155
1700308200000|2023-11-18 11:50:00|1339.1|1329.5|1340.8|1331.2|1341.35|1331.75|1336.66|1327.06|1657
1700308500000|2023-11-18 11:55:00|1340.82|1331.22|1336.3|1326.7|1340.83|1331.23|1335.9|1326.3|1593
1700308800000|2023-11-18 12:00:00|1336.29|1326.69|1339.03|1329.43|1340.3|1330.7|1335.67|1326.07|1575
1700309100000|2023-11-18 12:05:00|1339.08|1329.48|1338.77|1329.17|1340.57|1330.97|1337.12|1327.52|1421
1700309400000|2023-11-18 12:10:00|1338.75|1329.15|1337.73|1328.13|1339.89|1330.29|1332.59|1322.99|1866
1700309700000|2023-11-18 12:15:00|1337.81|1328.21|1340.16|1330.56|1340.32|1330.72|1335.15|1325.55|1237
1700310000000|2023-11-18 12:20:00|1340.18|1330.58|1341.42|1331.82|1341.46|1331.86|1338.62|1329.02|1333
1700310300000|2023-11-18 12:25:00|1341.41|1331.81|1341.98|1332.38|1343.01|1333.41|1341.41|1331.81|659
1700310600000|2023-11-18 12:30:00|1341.96|1332.36|1336.6|1327|1342.12|1332.52|1336.14|1326.54|1320
1700310900000|2023-11-18 12:35:00|1336.57|1326.97|1339.65|1330.05|1340.3|1330.7|1336.39|1326.79|1198
1700311200000|2023-11-18 12:40:00|1339.69|1330.09|1338.5|1328.9|1340.1|1330.5|1337.26|1327.66|1291
1700311500000|2023-11-18 12:45:00|1338.51|1328.91|1339.66|1330.06|1339.81|1330.21|1337.1|1327.5|1314
1700311800000|2023-11-18 12:50:00|1339.67|1330.07|1338.45|1328.85|1339.74|1330.14|1336.23|1326.63|1157
1700312100000|2023-11-18 12:55:00|1338.43|1328.83|1334.7|1325.1|1339.73|1330.13|1333.13|1323.53|1321
1700312400000|2023-11-18 13:00:00|1334.65|1325.05|1339.08|1329.48|1339.44|1329.84|1332.46|1322.86|1742
1700312700000|2023-11-18 13:05:00|1338.99|1329.39|1332.79|1323.19|1339.65|1330.05|1330.82|1321.22|2628
1700313000000|2023-11-18 13:10:00|1332.7|1323.1|1329.52|1319.92|1333.44|1323.84|1328.12|1318.52|1984
1700313300000|2023-11-18 13:15:00|1329.47|1319.87|1324.56|1314.96|1331.03|1321.43|1322.87|1313.27|2548
1700313600000|2023-11-18 13:20:00|1324.52|1314.92|1321.45|1311.85|1324.66|1315.06|1315.07|1305.47|2861
1700313900000|2023-11-18 13:25:00|1321.46|1311.86|1330.39|1320.79|1330.71|1321.11|1317.65|1308.05|3154
1700314200000|2023-11-18 13:30:00|1330.47|1320.87|1326.64|1317.04|1334.39|1324.79|1325.91|1316.31|2985
1700314500000|2023-11-18 13:35:00|1326.56|1316.96|1327.08|1317.48|1331.26|1321.66|1322.67|1313.07|2871
1700314800000|2023-11-18 13:40:00|1327.09|1317.49|1329.93|1320.33|1330.28|1320.68|1325.5|1315.9|2045
1700315100000|2023-11-18 13:45:00|1329.98|1320.38|1321.77|1312.17|1330.41|1320.81|1320.3|1310.7|2619
1700315400000|2023-11-18 13:50:00|1321.79|1312.19|1320.86|1311.26|1325|1315.4|1319.73|1310.13|2474
1700315700000|2023-11-18 13:55:00|1320.73|1311.13|1322|1312.4|1323.29|1313.69|1319.04|1309.44|1899
1700316000000|2023-11-18 14:00:00|1321.98|1312.38|1326.76|1317.16|1327.26|1317.66|1319.82|1310.22|1417
1700316300000|2023-11-18 14:05:00|1326.81|1317.21|1325.22|1315.62|1326.88|1317.28|1320.34|1310.74|2212
1700316600000|2023-11-18 14:10:00|1325.17|1315.57|1327.56|1317.96|1328.73|1319.13|1324.68|1315.08|1658
1700316900000|2023-11-18 14:15:00|1327.55|1317.95|1331.91|1322.31|1331.91|1322.31|1327.55|1317.95|1225
1700317200000|2023-11-18 14:20:00|1331.99|1322.39|1336.47|1326.87|1336.86|1327.26|1331.66|1322.06|1678
1700317500000|2023-11-18 14:25:00|1336.48|1326.88|1335.53|1325.93|1338.78|1329.18|1334.39|1324.79|2148
1700317800000|2023-11-18 14:30:00|1335.57|1325.97|1332.69|1323.09|1337.88|1328.28|1328.77|1319.17|2414
1700318100000|2023-11-18 14:35:00|1332.65|1323.05|1334.55|1324.95|1337.19|1327.59|1328.32|1318.72|2658
1700318400000|2023-11-18 14:40:00|1334.51|1324.91|1328.76|1319.16|1335.51|1325.91|1328.64|1319.04|2640
1700318700000|2023-11-18 14:45:00|1328.71|1319.11|1332.73|1323.13|1333.42|1323.82|1327.14|1317.54|2477
1700319000000|2023-11-18 14:50:00|1332.84|1323.24|1331.89|1322.29|1336.12|1326.52|1329.35|1319.75|2211
1700319300000|2023-11-18 14:55:00|1331.94|1322.34|1331.65|1322.05|1334.16|1324.56|1329.09|1319.49|1933
1700319600000|2023-11-18 15:00:00|1331.63|1322.03|1335|1325.4|1335.08|1325.48|1329.98|1320.38|1912
1700319900000|2023-11-18 15:05:00|1335.01|1325.41|1338.77|1329.17|1339.25|1329.65|1333.67|1324.07|2348
1700320200000|2023-11-18 15:10:00|1338.71|1329.11|1344.45|1334.85|1344.85|1335.25|1337.87|1328.27|2826
1700320500000|2023-11-18 15:15:00|1344.44|1334.84|1344.92|1335.32|1346.69|1337.09|1340.58|1330.98|2676
1700320800000|2023-11-18 15:20:00|1344.91|1335.31|1351.7|1342.1|1352.93|1343.33|1344.61|1335.01|2660
1700321100000|2023-11-18 15:25:00|1351.69|1342.09|1353.7|1344.1|1354.47|1344.87|1350.18|1340.58|2557
1700321400000|2023-11-18 15:30:00|1353.76|1344.16|1348.97|1339.37|1354.32|1344.72|1348.42|1338.82|2729
1700321700000|2023-11-18 15:35:00|1349|1339.4|1352.63|1343.03|1352.95|1343.35|1344.07|1334.47|2788
1700322000000|2023-11-18 15:40:00|1352.65|1343.05|1352.63|1343.03|1358.21|1348.61|1352.16|1342.56|2768
1700322300000|2023-11-18 15:45:00|1352.73|1343.13|1356.09|1346.49|1357.09|1347.49|1349.82|1340.22|2942
1700322600000|2023-11-18 15:50:00|1356.11|1346.51|1360.22|1350.62|1360.82|1351.22|1354.48|1344.88|2102
1700322900000|2023-11-18 15:55:00|1360.27|1350.67|1359.52|1349.92|1362.52|1352.92|1359.08|1349.48|2061
1700323200000|2023-11-18 16:00:00|1359.53|1349.93|1364.77|1355.17|1366.52|1356.92|1357.74|1348.14|2695
1700323500000|2023-11-18 16:05:00|1364.76|1355.16|1375.18|1365.58|1375.96|1366.36|1364.3|1354.7|2741
1700323800000|2023-11-18 16:10:00|1375.14|1365.54|1370.19|1360.59|1379.51|1369.91|1369.53|1359.93|3367
1700324100000|2023-11-18 16:15:00|1370.22|1360.62|1365.41|1355.81|1370.65|1361.05|1361.84|1352.24|3289
1700324400000|2023-11-18 16:20:00|1365.43|1355.83|1364.01|1354.41|1368.6|1359|1362.31|1352.71|2959
1700324700000|2023-11-18 16:25:00|1364.09|1354.49|1369.13|1359.53|1370.91|1361.31|1363.53|1353.93|2733
1700325000000|2023-11-18 16:30:00|1369.28|1359.68|1364.46|1354.86|1370.33|1360.73|1363.66|1354.06|2813
1700325300000|2023-11-18 16:35:00|1364.49|1354.89|1363.98|1354.38|1366.33|1356.73|1361.67|1352.07|2869
1700325600000|2023-11-18 16:40:00|1363.99|1354.39|1373.93|1364.33|1374.3|1364.7|1362.02|1352.42|2180
1700325900000|2023-11-18 16:45:00|1374.01|1364.41|1372.11|1362.51|1377.17|1367.57|1371.6|1362|2815
1700326200000|2023-11-18 16:50:00|1372.14|1362.54|1373.59|1363.99|1376.9|1367.3|1371.1|1361.5|2275
1700326500000|2023-11-18 16:55:00|1373.61|1364.01|1365.55|1355.95|1374.29|1364.69|1364.51|1354.91|2179
1700326800000|2023-11-18 17:00:00|1365.6|1356|1361.74|1352.14|1370.14|1360.54|1361.65|1352.05|2587
1700327100000|2023-11-18 17:05:00|1361.76|1352.16|1367.83|1358.23|1370.89|1361.29|1361.25|1351.65|2345
1700327400000|2023-11-18 17:10:00|1367.84|1358.24|1373.05|1363.45|1373.11|1363.51|1363.75|1354.15|2110
1700327700000|2023-11-18 17:15:00|1373.04|1363.44|1372.18|1362.58|1375.92|1366.32|1371.25|1361.65|2506
1700328000000|2023-11-18 17:20:00|1372.17|1362.57|1374.4|1364.8|1376.29|1366.69|1370.99|1361.39|3114
1700328300000|2023-11-18 17:25:00|1374.57|1364.97|1378.03|1368.43|1380.24|1370.64|1373.78|1364.18|2199
1700328600000|2023-11-18 17:30:00|1378.09|1368.49|1383.07|1373.47|1384|1374.4|1373.97|1364.37|2770
1700328900000|2023-11-18 17:35:00|1383.15|1373.55|1374.48|1364.88|1384.33|1374.73|1374.35|1364.75|2652
1700329200000|2023-11-18 17:40:00|1374.5|1364.9|1369.45|1359.85|1377.59|1367.99|1368.47|1358.87|2610
1700329500000|2023-11-18 17:45:00|1369.41|1359.81|1370.82|1361.22|1371.54|1361.94|1367.52|1357.92|2222
1700329800000|2023-11-18 17:50:00|1370.83|1361.23|1368.71|1359.11|1372.37|1362.77|1368.07|1358.47|1794
1700330100000|2023-11-18 17:55:00|1369.06|1359.46|1371|1361.4|1371.7|1362.1|1367.99|1358.39|1704
1700330400000|2023-11-18 18:00:00|1370.95|1361.35|1370.26|1360.66|1373.19|1363.59|1367.82|1358.22|1889
1700330700000|2023-11-18 18:05:00|1370.25|1360.65|1368.62|1359.02|1371.07|1361.47|1366.91|1357.31|1292
1700331000000|2023-11-18 18:10:00|1368.6|1359|1367.6|1358|1371.47|1361.87|1366.5|1356.9|1742
1700331300000|2023-11-18 18:15:00|1367.64|1358.04|1370.54|1360.94|1371.4|1361.8|1366.99|1357.39|1550
1700331600000|2023-11-18 18:20:00|1370.49|1360.89|1372.21|1362.61|1372.52|1362.92|1368.44|1358.84|1502
1700331900000|2023-11-18 18:25:00|1372.23|1362.63|1372.55|1362.95|1373.09|1363.49|1368.93|1359.33|1358
1700332200000|2023-11-18 18:30:00|1372.56|1362.96|1370.33|1360.73|1376.12|1366.52|1369.9|1360.3|1976
1700332500000|2023-11-18 18:35:00|1370.32|1360.72|1375.4|1365.8|1376.55|1366.95|1369.58|1359.98|1472
1700332800000|2023-11-18 18:40:00|1375.32|1365.72|1377.05|1367.45|1377.81|1368.21|1373.44|1363.84|1938
1700333100000|2023-11-18 18:45:00|1377.1|1367.5|1377.84|1368.24|1380.91|1371.31|1376.83|1367.23|1417
1700333400000|2023-11-18 18:50:00|1377.85|1368.25|1378.85|1369.25|1380.02|1370.42|1376.62|1367.02|2149
1700333700000|2023-11-18 18:55:00|1378.86|1369.26|1377.44|1367.84|1381.08|1371.48|1377.25|1367.65|1814
1700334000000|2023-11-18 19:00:00|1377.51|1367.91|1380.78|1371.18|1381.75|1372.15|1374.24|1364.64|1984
1700334300000|2023-11-18 19:05:00|1380.75|1371.15|1382.51|1372.91|1382.91|1373.31|1378.28|1368.68|2470
1700334600000|2023-11-18 19:10:00|1382.41|1372.81|1379.49|1369.89|1383.38|1373.78|1377.55|1367.95|1843
1700334900000|2023-11-18 19:15:00|1379.52|1369.92|1378.17|1368.57|1379.89|1370.29|1376.12|1366.52|1751
1700335200000|2023-11-18 19:20:00|1378.08|1368.48|1382.79|1373.19|1384.03|1374.43|1376.56|1366.96|1440
1700335500000|2023-11-18 19:25:00|1382.77|1373.17|1384.21|1374.61|1384.77|1375.17|1382.2|1372.6|1199
1700335800000|2023-11-18 19:30:00|1384.22|1374.62|1382.11|1372.51|1386.15|1376.55|1381.45|1371.85|1453
1700336100000|2023-11-18 19:35:00|1382.1|1372.5|1379.05|1369.45|1382.95|1373.35|1377.31|1367.71|1491
1700336400000|2023-11-18 19:40:00|1379.09|1369.49|1376.88|1367.28|1380.71|1371.11|1376.33|1366.73|1265
1700336700000|2023-11-18 19:45:00|1376.58|1366.98|1375.13|1365.53|1378.27|1368.67|1374.86|1365.26|1164
1700337000000|2023-11-18 19:50:00|1375.33|1365.73|1378.95|1369.35|1379.24|1369.64|1375.03|1365.43|1254
1700337300000|2023-11-18 19:55:00|1378.92|1369.32|1376.76|1367.16|1380.57|1370.97|1374.34|1364.74|1364
1700337600000|2023-11-18 20:00:00|1376.73|1367.13|1377.37|1367.77|1380.64|1371.04|1376.34|1366.74|1661
1700337900000|2023-11-18 20:05:00|1377.42|1367.82|1372.55|1362.95|1378.91|1369.31|1371.85|1362.25|1599
1700338200000|2023-11-18 20:10:00|1372.54|1362.94|1373.19|1363.59|1373.24|1363.64|1368.92|1359.32|2113
1700338500000|2023-11-18 20:15:00|1373.21|1363.61|1372.71|1363.11|1374.35|1364.75|1370.71|1361.11|1637
1700338800000|2023-11-18 20:20:00|1372.79|1363.19|1376|1366.4|1377.27|1367.67|1372.6|1363|1218
1700339100000|2023-11-18 20:25:00|1376.03|1366.43|1372.63|1363.03|1376.34|1366.74|1371.89|1362.29|1435
1700339400000|2023-11-18 20:30:00|1372.61|1363.01|1374.52|1364.92|1375.42|1365.82|1372.34|1362.74|1099
1700339700000|2023-11-18 20:35:00|1374.6|1365|1376.46|1366.86|1377.75|1368.15|1373.98|1364.38|801
1700340000000|2023-11-18 20:40:00|1376.62|1367.02|1375.66|1366.06|1376.99|1367.39|1374.25|1364.65|1046
1700340300000|2023-11-18 20:45:00|1375.65|1366.05|1375.82|1366.22|1377.94|1368.34|1373.3|1363.7|1225
1700340600000|2023-11-18 20:50:00|1375.81|1366.21|1375.88|1366.28|1376.63|1367.03|1374.23|1364.63|1341
1700340900000|2023-11-18 20:55:00|1375.79|1366.19|1373.85|1364.25|1375.79|1366.19|1373.61|1364.01|961
1700341200000|2023-11-18 21:00:00|1373.87|1364.27|1377.04|1367.44|1377.53|1367.93|1373.3|1363.7|1115
1700341500000|2023-11-18 21:05:00|1377.2|1367.6|1379.37|1369.77|1379.89|1370.29|1375.79|1366.19|1105
1700341800000|2023-11-18 21:10:00|1379.36|1369.76|1379.32|1369.72|1380.76|1371.16|1377.43|1367.83|1256
1700342100000|2023-11-18 21:15:00|1379.39|1369.79|1375.2|1365.6|1380.34|1370.74|1374.34|1364.74|1729
1700342400000|2023-11-18 21:20:00|1375.23|1365.63|1375.23|1365.63|1378.69|1369.09|1374.78|1365.18|1441
1700342700000|2023-11-18 21:25:00|1375.18|1365.58|1373.27|1363.67|1375.98|1366.38|1372.12|1362.52|1516
1700343000000|2023-11-18 21:30:00|1373.28|1363.68|1373.78|1364.18|1375.41|1365.81|1370.31|1360.71|1405
1700343300000|2023-11-18 21:35:00|1373.8|1364.2|1371.95|1362.35|1374.6|1365|1371.27|1361.67|1887
1700343600000|2023-11-18 21:40:00|1371.96|1362.36|1371.81|1362.21|1373.67|1364.07|1371.19|1361.59|1362
1700343900000|2023-11-18 21:45:00|1371.94|1362.34|1373.65|1364.05|1375.02|1365.42|1371.21|1361.61|1195
1700344200000|2023-11-18 21:50:00|1373.69|1364.09|1371.33|1361.73|1374.81|1365.21|1370.6|1361|1026
1700344500000|2023-11-18 21:55:00|1371.31|1361.71|1369.95|1360.35|1372|1362.4|1368.58|1358.98|1585
1700344800000|2023-11-18 22:00:00|1369.94|1360.34|1369.28|1359.68|1371.31|1361.71|1368.57|1358.97|1308
1700345100000|2023-11-18 22:05:00|1369.23|1359.63|1371.89|1362.29|1372.18|1362.58|1369.23|1359.63|674
1700345400000|2023-11-18 22:10:00|1371.88|1362.28|1363.17|1353.57|1372.21|1362.61|1363.02|1353.42|1660
1700345700000|2023-11-18 22:15:00|1363.27|1353.67|1365.36|1355.76|1365.77|1356.17|1363.27|1353.67|1599
1700346000000|2023-11-18 22:20:00|1365.35|1355.75|1364.6|1355|1365.36|1355.76|1359.95|1350.35|1372
1700346300000|2023-11-18 22:25:00|1364.67|1355.07|1365.84|1356.24|1366.99|1357.39|1361.94|1352.34|1243
1700346600000|2023-11-18 22:30:00|1365.81|1356.21|1368.37|1358.77|1368.57|1358.97|1365.38|1355.78|735
1700346900000|2023-11-18 22:35:00|1368.27|1358.67|1370.62|1361.02|1370.81|1361.21|1367.8|1358.2|663
1700347200000|2023-11-18 22:40:00|1370.59|1360.99|1372.8|1363.2|1372.91|1363.31|1370.59|1360.99|237
1700347500000|2023-11-18 22:45:00|1372.86|1363.26|1373.56|1363.96|1373.66|1364.06|1372.71|1363.11|155
1700347800000|2023-11-18 22:50:00|1373.67|1364.07|1375.04|1365.44|1375.3|1365.7|1373.32|1363.72|150
1700348100000|2023-11-18 22:55:00|1375.11|1365.51|1374.4|1364.8|1376.42|1366.82|1373.73|1364.13|492
1700348400000|2023-11-18 23:00:00|1374.34|1364.74|1374.52|1364.92|1376.4|1366.8|1372.05|1362.45|1264
1700348700000|2023-11-18 23:05:00|1374.51|1364.91|1374.32|1364.72|1375.15|1365.55|1372.19|1362.59|974
1700349000000|2023-11-18 23:10:00|1374.31|1364.71|1373.57|1363.97|1374.91|1365.31|1372.09|1362.49|1040
1700349300000|2023-11-18 23:15:00|1373.53|1363.93|1376.93|1367.33|1377.23|1367.63|1372.09|1362.49|969
1700349600000|2023-11-18 23:20:00|1376.92|1367.32|1376.06|1366.46|1378.19|1368.59|1375.84|1366.24|1115
1700349900000|2023-11-18 23:25:00|1376.01|1366.41|1377.03|1367.43|1377.27|1367.67|1375.31|1365.71|991
1700350200000|2023-11-18 23:30:00|1377.05|1367.45|1378.01|1368.41|1378.27|1368.67|1375.46|1365.86|923
1700350500000|2023-11-18 23:35:00|1378.03|1368.43|1379.5|1369.9|1380.36|1370.76|1377.9|1368.3|903
1700350800000|2023-11-18 23:40:00|1379.54|1369.94|1381.4|1371.8|1381.5|1371.9|1379.09|1369.49|770
1700351100000|2023-11-18 23:45:00|1381.36|1371.76|1380.21|1370.61|1381.38|1371.78|1379.44|1369.84|712
1700351400000|2023-11-18 23:50:00|1380.23|1370.63|1381.35|1371.75|1381.43|1371.83|1378.31|1368.71|1050
1700351700000|2023-11-18 23:55:00|1381.43|1371.83|1380.41|1370.81|1381.43|1371.83|1378.97|1369.37|899
1700352000000|2023-11-19 00:00:00|1380.46|1370.86|1372.41|1362.81|1380.53|1370.93|1371.4|1361.8|1832
1700352300000|2023-11-19 00:05:00|1372.37|1362.77|1368.82|1359.22|1372.45|1362.85|1365.64|1356.04|2145
1700352600000|2023-11-19 00:10:00|1368.85|1359.25|1367.28|1357.68|1370.97|1361.37|1366.63|1357.03|2426
1700352900000|2023-11-19 00:15:00|1367.27|1357.67|1367.75|1358.15|1371.95|1362.35|1365.17|1355.57|1816
1700353200000|2023-11-19 00:20:00|1367.71|1358.11|1369.61|1360.01|1370.75|1361.15|1365.55|1355.95|2004
1700353500000|2023-11-19 00:25:00|1369.6|1360|1367.68|1358.08|1370.77|1361.17|1365.79|1356.19|1975
1700353800000|2023-11-19 00:30:00|1367.67|1358.07|1368.08|1358.48|1370.75|1361.15|1365.78|1356.18|1657
1700354100000|2023-11-19 00:35:00|1368.06|1358.46|1363.64|1354.04|1368.09|1358.49|1362.55|1352.95|1599
1700354400000|2023-11-19 00:40:00|1363.65|1354.05|1365.2|1355.6|1365.54|1355.94|1360.48|1350.88|2416
1700354700000|2023-11-19 00:45:00|1365.19|1355.59|1360.95|1351.35|1367.36|1357.76|1360.09|1350.49|1829
1700355000000|2023-11-19 00:50:00|1360.96|1351.36|1358.89|1349.29|1361.18|1351.58|1357.51|1347.91|1751
1700355300000|2023-11-19 00:55:00|1358.91|1349.31|1354.76|1345.16|1360.22|1350.62|1353.57|1343.97|2071
1700355600000|2023-11-19 01:00:00|1354.77|1345.17|1359.04|1349.44|1359.75|1350.15|1354.19|1344.59|2007
1700355900000|2023-11-19 01:05:00|1359.06|1349.46|1351.98|1342.38|1359.16|1349.56|1351.95|1342.35|2335
1700356200000|2023-11-19 01:10:00|1351.92|1342.32|1352.69|1343.09|1354.21|1344.61|1350.18|1340.58|2162
1700356500000|2023-11-19 01:15:00|1352.71|1343.11|1351.49|1341.89|1354.73|1345.13|1350.68|1341.08|1518
1700356800000|2023-11-19 01:20:00|1351.47|1341.87|1351.48|1341.88|1354.35|1344.75|1350.17|1340.57|1794
1700357100000|2023-11-19 01:25:00|1351.47|1341.87|1344.8|1335.2|1351.74|1342.14|1343.38|1333.78|2144
1700357400000|2023-11-19 01:30:00|1344.69|1335.09|1344.59|1334.99|1345.81|1336.21|1342.32|1332.72|2344
1700357700000|2023-11-19 01:35:00|1344.66|1335.06|1348.95|1339.35|1351.44|1341.84|1344.62|1335.02|2398
1700358000000|2023-11-19 01:40:00|1348.94|1339.34|1350.18|1340.58|1350.91|1341.31|1346.16|1336.56|1924
1700358300000|2023-11-19 01:45:00|1350.19|1340.59|1356.09|1346.49|1356.7|1347.1|1350|1340.4|2016
1700358600000|2023-11-19 01:50:00|1356.13|1346.53|1357.76|1348.16|1358.48|1348.88|1354.29|1344.69|1654
1700358900000|2023-11-19 01:55:00|1357.79|1348.19|1359.67|1350.07|1360.15|1350.55|1357.7|1348.1|1194
1700359200000|2023-11-19 02:00:00|1359.62|1350.02|1362.45|1352.85|1363.25|1353.65|1358.25|1348.65|1281
1700359500000|2023-11-19 02:05:00|1362.46|1352.86|1364.57|1354.97|1365.13|1355.53|1361.12|1351.52|1424
1700359800000|2023-11-19 02:10:00|1364.53|1354.93|1355.91|1346.31|1364.83|1355.23|1355.73|1346.13|1521
1700360100000|2023-11-19 02:15:00|1355.87|1346.27|1353.56|1343.96|1357.33|1347.73|1352.08|1342.48|1989
1700360400000|2023-11-19 02:20:00|1353.61|1344.01|1359.32|1349.72|1359.95|1350.35|1353.51|1343.91|2420
1700360700000|2023-11-19 02:25:00|1359.33|1349.73|1365.99|1356.39|1366.04|1356.44|1359.31|1349.71|1692
1700361000000|2023-11-19 02:30:00|1365.88|1356.28|1378.59|1368.99|1379.19|1369.59|1365.53|1355.93|1793
1700361300000|2023-11-19 02:35:00|1378.57|1368.97|1374.48|1364.88|1379.97|1370.37|1369.76|1360.16|2658
1700361600000|2023-11-19 02:40:00|1374.49|1364.89|1371.13|1361.53|1375.99|1366.39|1369.74|1360.14|1827
1700361900000|2023-11-19 02:45:00|1371.11|1361.51|1376.62|1367.02|1378.08|1368.48|1369.51|1359.91|2124
1700362200000|2023-11-19 02:50:00|1376.64|1367.04|1373.36|1363.76|1377.47|1367.87|1371.06|1361.46|1874
1700362500000|2023-11-19 02:55:00|1373.39|1363.79|1369.76|1360.16|1373.39|1363.79|1369.66|1360.06|1328
1700362800000|2023-11-19 03:00:00|1369.73|1360.13|1373.85|1364.25|1374.28|1364.68|1368.79|1359.19|1575
1700363100000|2023-11-19 03:05:00|1373.78|1364.18|1375.86|1366.26|1377.38|1367.78|1372.97|1363.37|1169
1700363400000|2023-11-19 03:10:00|1375.84|1366.24|1376.83|1367.23|1378.29|1368.69|1373.48|1363.88|1209
1700363700000|2023-11-19 03:15:00|1376.82|1367.22|1372.76|1363.16|1377.49|1367.89|1371.31|1361.71|1627
1700364000000|2023-11-19 03:20:00|1372.74|1363.14|1370.97|1361.37|1373.24|1363.64|1370.61|1361.01|1416
1700364300000|2023-11-19 03:25:00|1370.96|1361.36|1367.45|1357.85|1371.78|1362.18|1367.25|1357.65|1410
1700364600000|2023-11-19 03:30:00|1367.49|1357.89|1372.24|1362.64|1372.97|1363.37|1365.35|1355.75|1754
1700364900000|2023-11-19 03:35:00|1372.22|1362.62|1376.63|1367.03|1377.19|1367.59|1370.37|1360.77|1330
1700365200000|2023-11-19 03:40:00|1376.65|1367.05|1385.53|1375.93|1386.01|1376.41|1376.34|1366.74|2152
1700365500000|2023-11-19 03:45:00|1385.52|1375.92|1399.95|1390.35|1401.04|1391.44|1385.49|1375.89|3129
1700365800000|2023-11-19 03:50:00|1399.93|1390.33|1410.91|1401.31|1415.25|1405.65|1393.66|1384.06|4058
1700366100000|2023-11-19 03:55:00|1410.93|1401.33|1415.53|1405.93|1416.14|1406.54|1405.64|1396.04|3119
1700366400000|2023-11-19 04:00:00|1415.52|1405.92|1414.27|1404.67|1421.91|1413.85|1413.39|1403.79|2995
1700366700000|2023-11-19 04:05:00|1414.28|1404.68|1411|1401.4|1418.33|1408.73|1411|1401.4|2727
1700367000000|2023-11-19 04:10:00|1410.99|1401.39|1413.01|1403.41|1414.91|1405.31|1407.25|1397.65|2381
1700367300000|2023-11-19 04:15:00|1412.97|1403.37|1407.8|1398.2|1418.65|1409.05|1407.14|1397.54|2456
1700367600000|2023-11-19 04:20:00|1407.81|1398.21|1403.72|1394.12|1408|1398.4|1403.72|1394.12|1707
1700367900000|2023-11-19 04:25:00|1403.73|1394.13|1404.13|1394.53|1407.18|1397.58|1403.43|1393.83|2284
1700368200000|2023-11-19 04:30:00|1404.11|1394.51|1409.33|1399.73|1410.33|1400.73|1402.44|1392.84|2260
1700368500000|2023-11-19 04:35:00|1409.39|1399.79|1403.51|1393.91|1410.76|1401.16|1403.39|1393.79|1898
1700368800000|2023-11-19 04:40:00|1403.5|1393.9|1399.59|1389.99|1403.53|1393.93|1398.81|1389.21|2414
1700369100000|2023-11-19 04:45:00|1399.56|1389.96|1405.6|1396|1406.8|1397.2|1399.25|1389.65|1915
1700369400000|2023-11-19 04:50:00|1405.68|1396.08|1411.45|1401.85|1411.84|1402.24|1403.76|1394.16|1921
1700369700000|2023-11-19 04:55:00|1411.43|1401.83|1414.24|1404.64|1414.68|1405.08|1410.34|1400.74|1960
1700370000000|2023-11-19 05:00:00|1414.23|1404.63|1417.66|1408.06|1417.9|1408.3|1411.02|1401.42|1827
1700370300000|2023-11-19 05:05:00|1417.65|1408.05|1416.01|1406.41|1420.22|1410.62|1414.5|1404.9|2436
1700370600000|2023-11-19 05:10:00|1415.99|1406.39|1414.53|1404.93|1418.83|1409.23|1414.41|1404.81|1506
1700370900000|2023-11-19 05:15:00|1414.42|1404.82|1416.16|1406.56|1416.16|1406.56|1411.65|1402.05|1948
1700371200000|2023-11-19 05:20:00|1416.18|1406.58|1421.06|1411.46|1422.42|1412.82|1416.08|1406.48|2398
1700371500000|2023-11-19 05:25:00|1421.07|1411.47|1426.39|1416.79|1426.92|1417.32|1420.7|1411.1|2182
1700371800000|2023-11-19 05:30:00|1426.37|1416.77|1423.9|1414.3|1426.92|1417.32|1420.71|1411.11|2510
1700372100000|2023-11-19 05:35:00|1423.93|1414.33|1424.83|1415.23|1426.06|1416.46|1420.13|1410.53|1966
1700372400000|2023-11-19 05:40:00|1424.78|1415.18|1426.18|1416.58|1427.42|1417.82|1424.47|1414.87|1751
1700372700000|2023-11-19 05:45:00|1426.17|1416.57|1426.74|1417.14|1428.79|1419.19|1424.52|1414.92|1555
1700373000000|2023-11-19 05:50:00|1426.73|1417.13|1420.41|1410.81|1429.48|1419.88|1419.9|1410.3|2038
1700373300000|2023-11-19 05:55:00|1420.42|1410.82|1428.3|1418.7|1428.4|1418.8|1420.07|1410.47|1783
1700373600000|2023-11-19 06:00:00|1428.37|1418.77|1433.11|1423.51|1433.13|1423.53|1427.01|1417.41|2827
1700373900000|2023-11-19 06:05:00|1433.25|1423.65|1431.84|1422.24|1437.02|1427.42|1428.29|1418.69|2887
1700374200000|2023-11-19 06:10:00|1431.86|1422.26|1426.28|1416.68|1432.8|1423.2|1424.4|1414.8|2276
1700374500000|2023-11-19 06:15:00|1426.3|1416.7|1424.85|1415.25|1426.38|1416.78|1422.51|1412.91|2288
1700374800000|2023-11-19 06:20:00|1424.81|1415.21|1423.41|1413.81|1426.04|1416.44|1421.97|1412.37|1771
1700375100000|2023-11-19 06:25:00|1423.38|1413.78|1420.98|1411.38|1424.03|1414.43|1420.62|1411.02|1294
1700375400000|2023-11-19 06:30:00|1420.97|1411.37|1424.2|1414.6|1424.43|1414.83|1420.45|1410.85|1453
1700375700000|2023-11-19 06:35:00|1424.19|1414.59|1422.7|1413.1|1428.92|1419.32|1422.27|1412.67|2024
1700376000000|2023-11-19 06:40:00|1422.71|1413.11|1423.64|1414.04|1426.72|1417.12|1422.42|1412.82|2093
1700376300000|2023-11-19 06:45:00|1423.7|1414.1|1430.72|1421.12|1430.74|1421.14|1421.71|1412.11|2326
1700376600000|2023-11-19 06:50:00|1430.69|1421.09|1425.75|1416.15|1430.71|1421.11|1423.43|1413.83|2523
1700376900000|2023-11-19 06:55:00|1425.77|1416.17|1421.86|1412.26|1426.08|1416.48|1421.81|1412.21|2146
1700377200000|2023-11-19 07:00:00|1421.89|1412.29|1419.68|1410.08|1423.42|1413.82|1419.59|1409.99|2052
1700377500000|2023-11-19 07:05:00|1419.69|1410.09|1424.85|1415.25|1428.3|1418.7|1418.94|1409.34|2518
1700377800000|2023-11-19 07:10:00|1424.83|1415.23|1427.56|1417.96|1428.01|1418.41|1422.55|1412.95|1885
1700378100000|2023-11-19 07:15:00|1427.59|1417.99|1424.71|1415.11|1430.2|1420.6|1424.33|1414.73|2123
1700378400000|2023-11-19 07:20:00|1424.72|1415.12|1427.77|1418.17|1428.34|1418.74|1423.7|1414.1|1321
1700378700000|2023-11-19 07:25:00|1427.8|1418.2|1429.48|1419.88|1430.92|1421.32|1427.5|1417.9|1757
1700379000000|2023-11-19 07:30:00|1429.47|1419.87|1431.32|1421.72|1433.72|1424.12|1428.97|1419.37|2093
1700379300000|2023-11-19 07:35:00|1431.35|1421.75|1432.71|1423.11|1433.31|1423.71|1430.61|1421.01|1537
1700379600000|2023-11-19 07:40:00|1432.7|1423.1|1432.67|1423.07|1435.77|1426.17|1431.73|1422.13|1403
1700379900000|2023-11-19 07:45:00|1432.68|1423.08|1434|1424.4|1435.66|1426.06|1430.65|1421.05|1736
1700380200000|2023-11-19 07:50:00|1434.02|1424.42|1434.75|1425.15|1441.36|1431.76|1434.02|1424.42|2228
1700380500000|2023-11-19 07:55:00|1434.65|1425.05|1433.94|1424.34|1435.31|1425.71|1430.22|1420.62|2166
1700380800000|2023-11-19 08:00:00|1433.95|1424.35|1434.75|1425.15|1436.76|1427.16|1432.38|1422.78|1991
1700381100000|2023-11-19 08:05:00|1434.84|1425.24|1434.25|1424.65|1436.73|1427.13|1432.43|1422.83|2149
1700381400000|2023-11-19 08:10:00|1434.26|1424.66|1439.06|1429.46|1440.76|1431.16|1432.19|1422.59|2265
1700381700000|2023-11-19 08:15:00|1439.04|1429.44|1435.49|1425.89|1440.56|1430.96|1434.2|1424.6|2400
1700382000000|2023-11-19 08:20:00|1435.58|1425.98|1436.08|1426.48|1437.47|1427.87|1434.29|1424.69|1765
1700382300000|2023-11-19 08:25:00|1436.09|1426.49|1435.12|1425.52|1438.37|1428.77|1433.85|1424.25|1724
1700382600000|2023-11-19 08:30:00|1435.16|1425.56|1431.61|1422.01|1435.51|1425.91|1430.48|1420.88|1780
1700382900000|2023-11-19 08:35:00|1431.45|1421.85|1428.89|1419.29|1432.65|1423.05|1427.17|1417.57|1907
1700383200000|2023-11-19 08:40:00|1428.62|1419.02|1426.9|1417.3|1430.33|1420.73|1426|1416.4|1997
1700383500000|2023-11-19 08:45:00|1426.87|1417.27|1426.52|1416.92|1428.69|1419.09|1425.3|1415.7|1348
1700383800000|2023-11-19 08:50:00|1426.53|1416.93|1427.12|1417.52|1429.56|1419.96|1425.7|1416.1|1691
1700384100000|2023-11-19 08:55:00|1427.16|1417.56|1431.77|1422.17|1432.07|1422.47|1426.68|1417.08|1495
1700384400000|2023-11-19 09:00:00|1431.78|1422.18|1427.38|1417.78|1432.09|1422.49|1426.46|1416.86|1804
1700384700000|2023-11-19 09:05:00|1427.39|1417.79|1426.26|1416.66|1429.63|1420.03|1426.25|1416.65|1445
1700385000000|2023-11-19 09:10:00|1426.27|1416.67|1425.78|1416.18|1426.31|1416.71|1425.36|1415.76|1138
1700385300000|2023-11-19 09:15:00|1425.77|1416.17|1428.07|1418.47|1428.2|1418.6|1424.02|1414.42|1423
1700385600000|2023-11-19 09:20:00|1428.19|1418.59|1428.37|1418.77|1430.63|1421.03|1428.19|1418.59|1271
1700385900000|2023-11-19 09:25:00|1428.39|1418.79|1427.31|1417.71|1428.93|1419.33|1425.31|1415.71|997
1700386200000|2023-11-19 09:30:00|1427.32|1417.72|1427.44|1417.84|1428.18|1418.58|1425.03|1415.43|1131
1700386500000|2023-11-19 09:35:00|1427.42|1417.82|1429.77|1420.17|1431.36|1421.76|1427.23|1417.63|1091
1700386800000|2023-11-19 09:40:00|1429.73|1420.13|1433.77|1424.17|1434.27|1424.67|1429.65|1420.05|1444
1700387100000|2023-11-19 09:45:00|1433.82|1424.22|1436.13|1426.53|1436.71|1427.11|1433.71|1424.11|1484
1700387400000|2023-11-19 09:50:00|1436.1|1426.5|1433.31|1423.71|1438.92|1429.32|1432.84|1423.24|1503
1700387700000|2023-11-19 09:55:00|1433.36|1423.76|1438.22|1428.62|1438.23|1428.63|1433.26|1423.66|1106
1700388000000|2023-11-19 10:00:00|1438.21|1428.61|1436.71|1427.11|1438.94|1429.34|1435.98|1426.38|1171
1700388300000|2023-11-19 10:05:00|1436.73|1427.13|1429.87|1420.27|1436.82|1427.22|1428.02|1418.42|2056
1700388600000|2023-11-19 10:10:00|1429.79|1420.19|1427.97|1418.37|1430.45|1420.85|1427.34|1417.74|2129
1700388900000|2023-11-19 10:15:00|1427.99|1418.39|1429.15|1419.55|1431.29|1421.69|1426.92|1417.32|1710
1700389200000|2023-11-19 10:20:00|1429.14|1419.54|1430.98|1421.38|1432.82|1423.22|1428.68|1419.08|1307
1700389500000|2023-11-19 10:25:00|1430.89|1421.29|1424.31|1414.71|1431.88|1422.28|1423.58|1413.98|2088
1700389800000|2023-11-19 10:30:00|1424.26|1414.66|1424.62|1415.02|1427|1417.4|1423.87|1414.27|1967
1700390100000|2023-11-19 10:35:00|1424.59|1414.99|1421.41|1411.81|1424.62|1415.02|1421.25|1411.65|1332
1700390400000|2023-11-19 10:40:00|1421.52|1411.92|1421.47|1411.87|1422.66|1413.06|1420.13|1410.53|1177
1700390700000|2023-11-19 10:45:00|1421.53|1411.93|1423.1|1413.5|1424.24|1414.64|1421.14|1411.54|1056
1700391000000|2023-11-19 10:50:00|1423.09|1413.49|1425.08|1415.48|1427.87|1418.27|1421.71|1412.11|1509
1700391300000|2023-11-19 10:55:00|1425.06|1415.46|1420.79|1411.19|1425.06|1415.46|1420.67|1411.07|1495
1700391600000|2023-11-19 11:00:00|1420.91|1411.31|1423.02|1413.42|1425.06|1415.46|1420.26|1410.66|1811
1700391900000|2023-11-19 11:05:00|1422.99|1413.39|1424.63|1415.03|1426.28|1416.68|1422.26|1412.66|1487
1700392200000|2023-11-19 11:10:00|1424.66|1415.06|1423.15|1413.55|1425.04|1415.44|1421.36|1411.76|1836
1700392500000|2023-11-19 11:15:00|1423.2|1413.6|1415.27|1405.67|1424.83|1415.23|1413.7|1404.1|2177
1700392800000|2023-11-19 11:20:00|1415.37|1405.77|1415.69|1406.09|1417.78|1408.18|1412.36|1402.76|2779
1700393100000|2023-11-19 11:25:00|1415.68|1406.08|1414.18|1404.58|1419.19|1409.59|1414.11|1404.51|2156
1700393400000|2023-11-19 11:30:00|1414.21|1404.61|1421.56|1411.96|1422.59|1412.99|1412.8|1403.2|2120
1700393700000|2023-11-19 11:35:00|1421.58|1411.98|1424.92|1415.32|1426.36|1416.76|1420.78|1411.18|1634
1700394000000|2023-11-19 11:40:00|1424.91|1415.31|1424.6|1415|1427.3|1417.7|1424.07|1414.47|1352
1700394300000|2023-11-19 11:45:00|1424.65|1415.05|1426.36|1416.76|1428.01|1418.41|1423.01|1413.41|1532
1700394600000|2023-11-19 11:50:00|1426.32|1416.72|1425.75|1416.15|1427.71|1418.11|1425.71|1416.11|1019
1700394900000|2023-11-19 11:55:00|1425.73|1416.13|1424.36|1414.76|1426.65|1417.05|1421.34|1411.74|1493
1700395200000|2023-11-19 12:00:00|1424.34|1414.74|1428.45|1418.85|1428.48|1418.88|1421.84|1412.24|1642
1700395500000|2023-11-19 12:05:00|1428.44|1418.84|1428.07|1418.47|1432.28|1422.68|1427.11|1417.51|1538
1700395800000|2023-11-19 12:10:00|1428.06|1418.46|1424.81|1415.21|1428.88|1419.28|1423.44|1413.84|1521
1700396100000|2023-11-19 12:15:00|1424.82|1415.22|1420.68|1411.08|1425.79|1416.19|1420.2|1410.6|2337
1700396400000|2023-11-19 12:20:00|1420.66|1411.06|1414.65|1405.05|1422.31|1412.71|1413.53|1403.93|2434
1700396700000|2023-11-19 12:25:00|1414.66|1405.06|1413.73|1404.13|1415.35|1405.75|1410.82|1401.22|2336
1700397000000|2023-11-19 12:30:00|1413.75|1404.15|1410.92|1401.32|1414.52|1404.92|1405.37|1395.77|2229
1700397300000|2023-11-19 12:35:00|1410.91|1401.31|1414.59|1404.99|1417.35|1407.75|1409.03|1399.43|2337
1700397600000|2023-11-19 12:40:00|1414.61|1405.01|1416.11|1406.51|1416.52|1406.92|1413.78|1404.18|1409
1700397900000|2023-11-19 12:45:00|1416.12|1406.52|1419.74|1410.14|1419.89|1410.29|1412.77|1403.17|1857
1700398200000|2023-11-19 12:50:00|1419.72|1410.12|1421.16|1411.56|1422.73|1413.13|1418.92|1409.32|1524
1700398500000|2023-11-19 12:55:00|1421.17|1411.57|1420.35|1410.75|1422.45|1412.85|1419.17|1409.57|1319
1700398800000|2023-11-19 13:00:00|1420.36|1410.76|1424.18|1414.58|1424.26|1414.66|1419.49|1409.89|1142
1700399100000|2023-11-19 13:05:00|1424.16|1414.56|1421.51|1411.91|1424.18|1414.58|1419.98|1410.38|960
1700399400000|2023-11-19 13:10:00|1421.54|1411.94|1416.99|1407.39|1422.05|1412.45|1414.98|1405.38|1614
1700399700000|2023-11-19 13:15:00|1416.97|1407.37|1413.05|1403.45|1417.79|1408.19|1412.98|1403.38|1505
1700400000000|2023-11-19 13:20:00|1413.04|1403.44|1414.85|1405.25|1416.87|1407.27|1412.86|1403.26|1396
1700400300000|2023-11-19 13:25:00|1414.86|1405.26|1416.91|1407.31|1417.04|1407.44|1412.44|1402.84|1242
1700400600000|2023-11-19 13:30:00|1416.89|1407.29|1418.03|1408.43|1419.69|1410.09|1414.69|1405.09|1434
1700400900000|2023-11-19 13:35:00|1418.02|1408.42|1417.11|1407.51|1419.63|1410.03|1416.24|1406.64|1565
1700401200000|2023-11-19 13:40:00|1417.1|1407.5|1416.05|1406.45|1417.47|1407.87|1414.81|1405.21|1372
1700401500000|2023-11-19 13:45:00|1416.04|1406.44|1414.05|1404.45|1417.73|1408.13|1413.74|1404.14|1501
1700401800000|2023-11-19 13:50:00|1413.96|1404.36|1417.63|1408.03|1417.7|1408.1|1413.16|1403.56|1015
1700402100000|2023-11-19 13:55:00|1417.61|1408.01|1416.16|1406.56|1417.61|1408.01|1414.32|1404.72|962
1700402400000|2023-11-19 14:00:00|1416.14|1406.54|1412.84|1403.24|1417.62|1408.02|1412.84|1403.24|1039
1700402700000|2023-11-19 14:05:00|1412.89|1403.29|1410.82|1401.22|1413.24|1403.64|1407.35|1397.75|1395
1700403000000|2023-11-19 14:10:00|1410.72|1401.12|1410.31|1400.71|1413.84|1404.24|1407.24|1397.64|2217
1700403300000|2023-11-19 14:15:00|1410.32|1400.72|1413.17|1403.57|1414.68|1405.08|1409.04|1399.44|1988
1700403600000|2023-11-19 14:20:00|1413.16|1403.56|1415.08|1405.48|1416.79|1407.19|1411.83|1402.23|1502
1700403900000|2023-11-19 14:25:00|1415.1|1405.5|1415.9|1406.3|1417.58|1407.98|1413.43|1403.83|1941
1700404200000|2023-11-19 14:30:00|1415.91|1406.31|1412.56|1402.96|1416.02|1406.42|1410.7|1401.1|1389
1700404500000|2023-11-19 14:35:00|1412.59|1402.99|1414.23|1404.63|1414.33|1404.73|1412.07|1402.47|1260
1700404800000|2023-11-19 14:40:00|1414.06|1404.46|1414.02|1404.42|1414.83|1405.23|1412.16|1402.56|1001
1700405100000|2023-11-19 14:45:00|1414.01|1404.41|1409.98|1400.38|1414.07|1404.47|1407.4|1397.8|1678
1700405400000|2023-11-19 14:50:00|1409.97|1400.37|1407.5|1397.9|1410.27|1400.67|1406.09|1396.49|1636
1700405700000|2023-11-19 14:55:00|1407.58|1397.98|1408.38|1398.78|1408.93|1399.33|1404.92|1395.32|1836
1700406000000|2023-11-19 15:00:00|1408.36|1398.76|1403.39|1393.79|1408.73|1399.13|1402.17|1392.57|1651
1700406300000|2023-11-19 15:05:00|1403.38|1393.78|1406.08|1396.48|1406.86|1397.26|1402.72|1393.12|1582
1700406600000|2023-11-19 15:10:00|1406.13|1396.53|1405.63|1396.03|1406.45|1396.85|1404.89|1395.29|1273
1700406900000|2023-11-19 15:15:00|1405.64|1396.04|1412.53|1402.93|1412.82|1403.22|1405.59|1395.99|1372
1700407200000|2023-11-19 15:20:00|1412.49|1402.89|1416.08|1406.48|1418.61|1409.01|1412.2|1402.6|2442
1700407500000|2023-11-19 15:25:00|1416.07|1406.47|1419.87|1410.27|1420.03|1410.43|1415.48|1405.88|2110
1700407800000|2023-11-19 15:30:00|1419.85|1410.25|1418.53|1408.93|1421.13|1411.53|1416.55|1406.95|1496
1700408100000|2023-11-19 15:35:00|1418.58|1408.98|1423.59|1413.99|1426.1|1416.5|1418.48|1408.88|1809
1700408400000|2023-11-19 15:40:00|1423.63|1414.03|1421.53|1411.93|1424.17|1414.57|1419.43|1409.83|1921
1700408700000|2023-11-19 15:45:00|1421.49|1411.89|1420.46|1410.86|1424.27|1414.67|1419.73|1410.13|1594
1700409000000|2023-11-19 15:50:00|1420.47|1410.87|1422.97|1413.37|1423.17|1413.57|1417.87|1408.27|1834
1700409300000|2023-11-19 15:55:00|1423.02|1413.42|1425.49|1415.89|1425.78|1416.18|1422.17|1412.57|1650
1700409600000|2023-11-19 16:00:00|1425.68|1416.08|1424.13|1414.53|1425.76|1416.16|1422.47|1412.87|1301
1700409900000|2023-11-19 16:05:00|1424.06|1414.46|1431.22|1421.62|1432.34|1422.74|1423.6|1414|1652
1700410200000|2023-11-19 16:10:00|1431.24|1421.64|1429.2|1419.6|1432.42|1422.82|1427.38|1417.78|1974
1700410500000|2023-11-19 16:15:00|1429.16|1419.56|1427.55|1417.95|1429.85|1420.25|1425.51|1415.91|2023
1700410800000|2023-11-19 16:20:00|1427.63|1418.03|1427.44|1417.84|1428.93|1419.33|1425.78|1416.18|1265
1700411100000|2023-11-19 16:25:00|1427.4|1417.8|1423.3|1413.7|1427.63|1418.03|1420.69|1411.09|2148
1700411400000|2023-11-19 16:30:00|1423.29|1413.69|1424.59|1414.99|1425.84|1416.24|1420.93|1411.33|1867
1700411700000|2023-11-19 16:35:00|1424.6|1415|1423.95|1414.35|1424.69|1415.09|1422.14|1412.54|1694
1700412000000|2023-11-19 16:40:00|1423.93|1414.33|1426.91|1417.31|1427.7|1418.1|1423.38|1413.78|1493
1700412300000|2023-11-19 16:45:00|1426.79|1417.19|1422.91|1413.31|1427.39|1417.79|1422.77|1413.17|1387
1700412600000|2023-11-19 16:50:00|1422.9|1413.3|1422.69|1413.09|1424.52|1414.92|1422.04|1412.44|1657
1700412900000|2023-11-19 16:55:00|1422.68|1413.08|1422.64|1413.04|1424.07|1414.47|1421.86|1412.26|1241
1700413200000|2023-11-19 17:00:00|1422.62|1413.02|1425.45|1415.85|1426.17|1416.57|1420.82|1411.22|1665
1700413500000|2023-11-19 17:05:00|1425.42|1415.82|1426.52|1416.92|1428.28|1418.68|1425.09|1415.49|1470
1700413800000|2023-11-19 17:10:00|1426.56|1416.96|1424.23|1414.63|1426.7|1417.1|1423.95|1414.35|1580
1700414100000|2023-11-19 17:15:00|1424.26|1414.66|1424.65|1415.05|1427|1417.4|1423.76|1414.16|1422
1700414400000|2023-11-19 17:20:00|1424.64|1415.04|1423.21|1413.61|1425.04|1415.44|1422.5|1412.9|1343
1700414700000|2023-11-19 17:25:00|1423.17|1413.57|1425.35|1415.75|1426.11|1416.51|1422.74|1413.14|1111
1700415000000|2023-11-19 17:30:00|1425.24|1415.64|1430.04|1420.44|1430.07|1420.47|1425.24|1415.64|1659
1700415300000|2023-11-19 17:35:00|1430.06|1420.46|1427.19|1417.59|1430.2|1420.6|1427.19|1417.59|1288
1700415600000|2023-11-19 17:40:00|1427.18|1417.58|1425.88|1416.28|1427.61|1418.01|1425.45|1415.85|705
1700415900000|2023-11-19 17:45:00|1425.92|1416.32|1423.35|1413.75|1426.38|1416.78|1420.87|1411.27|1379
1700416200000|2023-11-19 17:50:00|1423.34|1413.74|1423.85|1414.25|1424.81|1415.21|1421.69|1412.09|1306
1700416500000|2023-11-19 17:55:00|1423.82|1414.22|1425.75|1416.15|1426.3|1416.7|1423.05|1413.45|1336
1700416800000|2023-11-19 18:00:00|1425.93|1416.33|1429.32|1419.72|1429.33|1419.73|1425.48|1415.88|884
1700417100000|2023-11-19 18:05:00|1429.3|1419.7|1426.75|1417.15|1429.75|1420.15|1426.43|1416.83|994
1700417400000|2023-11-19 18:10:00|1426.76|1417.16|1428.65|1419.05|1428.88|1419.28|1426.61|1417.01|856
1700417700000|2023-11-19 18:15:00|1428.63|1419.03|1434.45|1424.85|1436.77|1427.57|1428.51|1418.91|1702
1700418000000|2023-11-19 18:20:00|1434.47|1424.87|1439.36|1429.76|1439.37|1429.77|1434.45|1424.85|1932
1700418300000|2023-11-19 18:25:00|1439.31|1429.71|1437.09|1427.49|1440.76|1431.16|1436.77|1427.17|2447
1700418600000|2023-11-19 18:30:00|1437.07|1427.47|1436.58|1426.98|1440.41|1430.81|1435.74|1426.14|1955
1700418900000|2023-11-19 18:35:00|1436.53|1426.93|1446.4|1436.8|1448.37|1441.37|1433.67|1424.07|2001
1700419200000|2023-11-19 18:40:00|1446.52|1436.92|1454.53|1444.93|1455.04|1445.44|1446|1436.4|2035
1700419500000|2023-11-19 18:45:00|1454.55|1444.95|1462.58|1452.98|1467.71|1461.01|1453.55|1443.95|3383
1700419800000|2023-11-19 18:50:00|1462.57|1452.97|1470.78|1461.18|1473.19|1466.13|1462.43|1452.83|3292
1700420100000|2023-11-19 18:55:00|1470.67|1461.07|1469.48|1459.88|1470.75|1461.15|1466.38|1456.78|2113
1700420400000|2023-11-19 19:00:00|1469.46|1459.86|1468.79|1459.19|1471.45|1464.28|1464.31|1455.22|2411
1700420700000|2023-11-19 19:05:00|1468.76|1459.16|1466.69|1457.09|1468.8|1459.2|1462.82|1453.22|1874
1700421000000|2023-11-19 19:10:00|1466.72|1457.12|1463.47|1453.87|1469.74|1460.14|1461.86|1452.26|2125
1700421300000|2023-11-19 19:15:00|1463.46|1453.86|1469.84|1460.24|1470.62|1461.02|1463.46|1453.86|1846
1700421600000|2023-11-19 19:20:00|1469.85|1460.25|1476.3|1466.7|1479.01|1469.41|1469.54|1459.94|2200
1700421900000|2023-11-19 19:25:00|1476.24|1466.64|1476.56|1466.96|1479.79|1470.19|1473.52|1463.92|1776
1700422200000|2023-11-19 19:30:00|1476.41|1466.81|1480.32|1470.72|1480.46|1470.86|1476.17|1466.57|2260
1700422500000|2023-11-19 19:35:00|1480.36|1470.76|1480.82|1471.22|1481.6|1472|1478.18|1468.58|1969
1700422800000|2023-11-19 19:40:00|1480.81|1471.21|1480.55|1470.95|1482.29|1472.69|1477.12|1467.52|1728
1700423100000|2023-11-19 19:45:00|1480.58|1470.98|1478.92|1469.32|1484.99|1475.39|1478.16|1468.56|2567
1700423400000|2023-11-19 19:50:00|1478.95|1469.35|1485.41|1475.81|1485.79|1476.19|1478.59|1468.99|1453
1700423700000|2023-11-19 19:55:00|1485.4|1475.8|1490.82|1481.22|1490.82|1481.22|1485.07|1475.47|1588
1700424000000|2023-11-19 20:00:00|1490.86|1481.26|1496.39|1486.79|1497.77|1488.17|1490.66|1481.06|1848
1700424300000|2023-11-19 20:05:00|1496.43|1486.83|1493.98|1484.38|1500.66|1491.06|1493.67|1484.07|2044
1700424600000|2023-11-19 20:10:00|1493.99|1484.39|1495.67|1486.07|1498.14|1488.54|1489.88|1480.28|3351
1700424900000|2023-11-19 20:15:00|1495.73|1486.13|1494.62|1485.02|1503.71|1494.11|1488.97|1479.37|3365
1700425200000|2023-11-19 20:20:00|1494.47|1484.87|1493.64|1484.04|1497.33|1487.73|1489.05|1479.45|3296
1700425500000|2023-11-19 20:25:00|1493.73|1484.13|1495.03|1485.43|1495.28|1485.68|1490.08|1480.48|2501
1700425800000|2023-11-19 20:30:00|1495.02|1485.42|1504.96|1495.36|1505.68|1496.08|1493.26|1483.66|2676
1700426100000|2023-11-19 20:35:00|1504.95|1495.35|1497.67|1488.07|1506.32|1496.72|1496.77|1487.17|2290
1700426400000|2023-11-19 20:40:00|1497.68|1488.08|1492.97|1483.37|1500.82|1491.22|1492.97|1483.37|2381
1700426700000|2023-11-19 20:45:00|1493.16|1483.56|1500.12|1490.52|1500.29|1490.69|1492.89|1483.29|2036
1700427000000|2023-11-19 20:50:00|1500.13|1490.53|1502.2|1492.6|1503.43|1493.83|1499.43|1489.83|1787
1700427300000|2023-11-19 20:55:00|1502.18|1492.58|1502.81|1493.21|1506.76|1497.16|1500.38|1490.78|1420
1700427600000|2023-11-19 21:00:00|1502.76|1493.16|1503.47|1493.87|1505.74|1496.14|1499.52|1489.92|1683
1700427900000|2023-11-19 21:05:00|1503.48|1493.88|1506.51|1496.91|1507.07|1497.47|1498.57|1488.97|1900
1700428200000|2023-11-19 21:10:00|1506.46|1496.86|1502.54|1492.94|1510.86|1501.26|1498.6|1489|2314
1700428500000|2023-11-19 21:15:00|1502.61|1493.01|1506.37|1496.77|1507.3|1497.7|1501.94|1492.34|1738
1700428800000|2023-11-19 21:20:00|1506.36|1496.76|1507.54|1497.94|1507.75|1498.15|1503.04|1493.44|2289
1700429100000|2023-11-19 21:25:00|1507.55|1497.95|1505.37|1495.77|1510.65|1501.05|1505.03|1495.43|2417
1700429400000|2023-11-19 21:30:00|1505.35|1495.75|1503.23|1493.63|1506.02|1496.42|1500.13|1490.53|2310
1700429700000|2023-11-19 21:35:00|1503.3|1493.7|1504.91|1495.31|1505.78|1496.18|1501.88|1492.28|2193
1700430000000|2023-11-19 21:40:00|1504.93|1495.33|1506.92|1497.32|1507.26|1497.66|1503.62|1494.02|1642
1700430300000|2023-11-19 21:45:00|1506.86|1497.26|1500.99|1491.39|1506.93|1497.33|1500.96|1491.36|1891
1700430600000|2023-11-19 21:50:00|1501.01|1491.41|1503.06|1493.46|1504.45|1494.85|1499.26|1489.66|1786
1700430900000|2023-11-19 21:55:00|1503.09|1493.49|1503.27|1493.67|1504.42|1494.82|1501.62|1492.02|1585
1700431200000|2023-11-19 22:00:00|1503.25|1493.65|1498.14|1488.54|1506.85|1497.25|1497.77|1488.17|1481
1700431500000|2023-11-19 22:05:00|1497.91|1488.31|1495.4|1485.8|1499.05|1489.45|1494.25|1484.65|1064
1700431800000|2023-11-19 22:10:00|1495.45|1485.85|1491.88|1482.28|1496.33|1486.73|1491.36|1481.76|1553
1700432100000|2023-11-19 22:15:00|1491.82|1482.22|1497.19|1487.59|1497.36|1487.76|1489.25|1479.65|1350
1700432400000|2023-11-19 22:20:00|1497.39|1487.79|1493.1|1483.5|1497.6|1488|1493.05|1483.45|842
1700432700000|2023-11-19 22:25:00|1493.63|1484.03|1490.74|1481.14|1494.23|1484.63|1490.18|1480.58|1116
1700433000000|2023-11-19 22:30:00|1490.66|1481.06|1489.79|1480.19|1493.15|1483.55|1489.55|1479.95|1137
1700433300000|2023-11-19 22:35:00|1489.76|1480.16|1487.7|1478.1|1490.36|1480.76|1487.25|1477.65|1382
1700433600000|2023-11-19 22:40:00|1487.81|1478.21|1494.3|1484.7|1494.45|1484.85|1487.81|1478.21|798
1700433900000|2023-11-19 22:45:00|1494.25|1484.65|1488.9|1479.3|1494.49|1484.89|1488.25|1478.65|626
1700434200000|2023-11-19 22:50:00|1488.79|1479.19|1485.68|1476.08|1488.86|1479.26|1482.31|1472.71|1093
1700434500000|2023-11-19 22:55:00|1485.51|1475.91|1486.98|1477.38|1488.7|1479.1|1483.98|1474.38|825
1700434800000|2023-11-19 23:00:00|1487.07|1477.47|1492.62|1483.02|1496.87|1487.27|1486.34|1476.74|2674
1700435100000|2023-11-19 23:05:00|1492.65|1483.05|1492.81|1483.21|1494.52|1484.92|1489.48|1479.88|2857
1700435400000|2023-11-19 23:10:00|1492.98|1483.38|1489.57|1479.97|1495.2|1485.6|1488.3|1478.7|2661
1700435700000|2023-11-19 23:15:00|1489.55|1479.95|1493.84|1484.24|1499.35|1489.75|1489.55|1479.95|2617
1700436000000|2023-11-19 23:20:00|1493.83|1484.23|1495.22|1485.62|1497.5|1487.9|1493.7|1484.1|1807
1700436300000|2023-11-19 23:25:00|1495.25|1485.65|1494.91|1485.31|1496.64|1487.04|1488.85|1479.25|1772
1700436600000|2023-11-19 23:30:00|1494.9|1485.3|1497.52|1487.92|1500.4|1490.8|1494.28|1484.68|1917
1700436900000|2023-11-19 23:35:00|1497.5|1487.9|1503.05|1493.45|1503.6|1494|1497.45|1487.85|1722
1700437200000|2023-11-19 23:40:00|1503.02|1493.42|1499.1|1489.5|1505.9|1496.3|1495.53|1485.93|2053
1700437500000|2023-11-19 23:45:00|1499.09|1489.49|1499.89|1490.29|1501.61|1492.01|1497.55|1487.95|1496
1700437800000|2023-11-19 23:50:00|1499.96|1490.36|1498.01|1488.41|1501.65|1492.05|1495.33|1485.73|1854
1700438100000|2023-11-19 23:55:00|1498|1488.4|1496.53|1486.93|1498.77|1489.17|1494.9|1485.3|1866
1700438400000|2023-11-20 00:00:00|1496.59|1486.99|1494.85|1485.25|1498.6|1489|1491.53|1481.93|1879
1700438700000|2023-11-20 00:05:00|1494.87|1485.27|1505.21|1495.61|1507.12|1497.52|1494.16|1484.56|1908
1700439000000|2023-11-20 00:10:00|1505.53|1495.93|1505.7|1496.1|1510.05|1500.45|1503.59|1493.99|2346
1700439300000|2023-11-20 00:15:00|1505.68|1496.08|1502.9|1493.3|1511.65|1502.05|1502.9|1493.3|2077
1700439600000|2023-11-20 00:20:00|1503.43|1493.83|1494.61|1485.01|1504.65|1495.05|1493.01|1483.41|2498
1700439900000|2023-11-20 00:25:00|1494.62|1485.02|1486.12|1476.52|1496.71|1487.11|1485.91|1476.31|2289
1700440200000|2023-11-20 00:30:00|1486.32|1476.72|1489.21|1479.61|1489.41|1479.81|1479.8|1470.2|2611
1700440500000|2023-11-20 00:35:00|1489.17|1479.57|1488.72|1479.12|1493.84|1484.24|1487.56|1477.96|2010
1700440800000|2023-11-20 00:40:00|1488.74|1479.14|1490.48|1480.88|1491.68|1482.08|1484.62|1475.02|2473
1700441100000|2023-11-20 00:45:00|1490.55|1480.95|1490.19|1480.59|1492.92|1483.32|1487.32|1477.72|2494
1700441400000|2023-11-20 00:50:00|1490.13|1480.53|1495.18|1485.58|1495.67|1486.07|1487.6|1478|1684
1700441700000|2023-11-20 00:55:00|1495.22|1485.62|1499.36|1489.76|1501.76|1492.16|1492.1|1482.5|1800
1700442000000|2023-11-20 01:00:00|1499.3|1489.7|1499.38|1489.78|1501.3|1491.7|1496.59|1486.99|1996
1700442300000|2023-11-20 01:05:00|1499.56|1489.96|1497.84|1488.24|1501.99|1492.39|1496.4|1486.8|1931
1700442600000|2023-11-20 01:10:00|1497.78|1488.18|1498.93|1489.33|1501.22|1491.62|1493.25|1483.65|2031
1700442900000|2023-11-20 01:15:00|1498.94|1489.34|1501.38|1491.78|1501.7|1492.1|1495.19|1485.59|1987
1700443200000|2023-11-20 01:20:00|1501.34|1491.74|1504.52|1494.92|1505.6|1496|1500.05|1490.45|1646
1700443500000|2023-11-20 01:25:00|1504.54|1494.94|1505.89|1496.29|1507.57|1497.97|1503.5|1493.9|1338
1700443800000|2023-11-20 01:30:00|1505.95|1496.35|1513.13|1503.53|1513.48|1503.88|1505.36|1495.76|1599
1700444100000|2023-11-20 01:35:00|1513.08|1503.48|1513.74|1504.14|1513.87|1504.27|1507.8|1498.2|1446
1700444400000|2023-11-20 01:40:00|1513.76|1504.16|1514.34|1504.74|1514.96|1505.36|1510.26|1500.66|1965
1700444700000|2023-11-20 01:45:00|1514.23|1504.63|1508.25|1498.65|1514.4|1504.8|1507.75|1498.15|1991
1700445000000|2023-11-20 01:50:00|1508.43|1498.83|1504.32|1494.72|1509.13|1499.53|1503.2|1493.6|1723
1700445300000|2023-11-20 01:55:00|1504.35|1494.75|1505.59|1495.99|1508.1|1498.5|1501.8|1492.2|2117
1700445600000|2023-11-20 02:00:00|1505.58|1495.98|1502.49|1492.89|1506.62|1497.02|1498.85|1489.25|1620
1700445900000|2023-11-20 02:05:00|1502.58|1492.98|1500.33|1490.73|1504.15|1494.55|1499.41|1489.81|2007
1700446200000|2023-11-20 02:10:00|1500.61|1491.01|1498.39|1488.79|1501.28|1491.68|1497.13|1487.53|1240
1700446500000|2023-11-20 02:15:00|1498.38|1488.78|1505.34|1495.74|1505.41|1495.81|1498.11|1488.51|1211
1700446800000|2023-11-20 02:20:00|1505.19|1495.59|1507.2|1497.6|1509.08|1499.48|1502.19|1492.59|1402
1700447100000|2023-11-20 02:25:00|1507.22|1497.62|1503.14|1493.54|1508.48|1498.88|1503|1493.4|1206
1700447400000|2023-11-20 02:30:00|1503.25|1493.65|1500.87|1491.27|1505.88|1496.28|1500.24|1490.64|1128
1700447700000|2023-11-20 02:35:00|1500.88|1491.28|1506.19|1496.59|1507.64|1498.04|1499.67|1490.07|1336
1700448000000|2023-11-20 02:40:00|1506.41|1496.81|1514.44|1504.84|1514.68|1505.08|1505.35|1495.75|1443
1700448300000|2023-11-20 02:45:00|1514.45|1504.85|1517.37|1507.77|1522.1|1512.5|1511.21|1501.61|1926
1700448600000|2023-11-20 02:50:00|1517.39|1507.79|1515.06|1505.46|1517.68|1508.08|1510.28|1500.68|2695
1700448900000|2023-11-20 02:55:00|1515.1|1505.5|1516.74|1507.14|1521.19|1511.59|1514.04|1504.44|1968
1700449200000|2023-11-20 03:00:00|1516.67|1507.07|1509.43|1499.83|1518.49|1508.89|1509.31|1499.71|2302
1700449500000|2023-11-20 03:05:00|1509.39|1499.79|1510.92|1501.32|1511.95|1502.35|1506.8|1497.2|1760
1700449800000|2023-11-20 03:10:00|1510.9|1501.3|1508.5|1498.9|1511.05|1501.45|1507.21|1497.61|1803
1700450100000|2023-11-20 03:15:00|1508.35|1498.75|1504.66|1495.06|1508.6|1499|1504.33|1494.73|1259
1700450400000|2023-11-20 03:20:00|1504.76|1495.16|1504.72|1495.12|1506.05|1496.45|1502.26|1492.66|1400
1700450700000|2023-11-20 03:25:00|1504.87|1495.27|1500.8|1491.2|1505.01|1495.41|1500.28|1490.68|1298
1700451000000|2023-11-20 03:30:00|1500.78|1491.18|1498.19|1488.59|1502.03|1492.43|1497.11|1487.51|1102
1700451300000|2023-11-20 03:35:00|1498.31|1488.71|1495.5|1485.9|1498.87|1489.27|1495.49|1485.89|790
1700451600000|2023-11-20 03:40:00|1495.55|1485.95|1492.13|1482.53|1497.12|1487.52|1491.6|1482|2555
1700451900000|2023-11-20 03:45:00|1492.15|1482.55|1491.11|1481.51|1494.31|1484.71|1490.9|1481.3|1946
1700452200000|2023-11-20 03:50:00|1491.2|1481.6|1491.38|1481.78|1495|1485.4|1490.4|1480.8|1626
1700452500000|2023-11-20 03:55:00|1491.37|1481.77|1491.53|1481.93|1493.93|1484.33|1491.1|1481.5|902
1700452800000|2023-11-20 04:00:00|1491.55|1481.95|1489.28|1479.68|1493.57|1483.97|1488.71|1479.11|1330
1700453100000|2023-11-20 04:05:00|1489.27|1479.67|1493.74|1484.14|1493.92|1484.32|1488.15|1478.55|1239
1700453400000|2023-11-20 04:10:00|1493.76|1484.16|1494.46|1484.86|1496.98|1487.38|1493.17|1483.57|1711
1700453700000|2023-11-20 04:15:00|1494.42|1484.82|1500.12|1490.52|1501.35|1491.75|1491.2|1481.6|1513
1700454000000|2023-11-20 04:20:00|1500.13|1490.53|1504.24|1494.64|1504.83|1495.23|1499.97|1490.37|1305
1700454300000|2023-11-20 04:25:00|1504.23|1494.63|1504.6|1495|1505.8|1496.2|1501.23|1491.63|1306
1700454600000|2023-11-20 04:30:00|1504.63|1495.03|1508.44|1498.84|1508.6|1499|1503.48|1493.88|1119
1700454900000|2023-11-20 04:35:00|1508.46|1498.86|1511.5|1501.9|1516.07|1506.47|1508.25|1498.65|1308
1700455200000|2023-11-20 04:40:00|1511.51|1501.91|1509.98|1500.38|1514.75|1505.15|1509.62|1500.02|2027
1700455500000|2023-11-20 04:45:00|1509.72|1500.12|1511.38|1501.78|1513.36|1503.76|1509.33|1499.73|1574
1700455800000|2023-11-20 04:50:00|1511.36|1501.76|1508.64|1499.04|1512.01|1502.41|1507.26|1497.66|1211
1700456100000|2023-11-20 04:55:00|1508.57|1498.97|1506.57|1496.97|1509.4|1499.8|1506.14|1496.54|1252
1700456400000|2023-11-20 05:00:00|1506.51|1496.91|1507.58|1497.98|1507.95|1498.35|1504.15|1494.55|900
1700456700000|2023-11-20 05:05:00|1507.55|1497.95|1511.67|1502.07|1511.79|1502.19|1504.59|1494.99|1089
1700457000000|2023-11-20 05:10:00|1511.93|1502.33|1509.4|1499.8|1512.45|1502.85|1507.2|1497.6|1624
1700457300000|2023-11-20 05:15:00|1509.72|1500.12|1506.18|1496.58|1510.75|1501.15|1505.85|1496.25|1256
1700457600000|2023-11-20 05:20:00|1506.21|1496.61|1502.32|1492.72|1507.23|1497.63|1501.54|1491.94|1254
1700457900000|2023-11-20 05:25:00|1502.17|1492.57|1505.14|1495.54|1505.68|1496.08|1500.18|1490.58|1726
1700458200000|2023-11-20 05:30:00|1505.11|1495.51|1505.15|1495.55|1513.49|1503.89|1504.55|1494.95|1784
1700458500000|2023-11-20 05:35:00|1505.23|1495.63|1507.09|1497.49|1510.4|1500.8|1504.7|1495.1|2069
1700458800000|2023-11-20 05:40:00|1507.01|1497.41|1502.57|1492.97|1508.11|1498.51|1499.58|1489.98|2195
1700459100000|2023-11-20 05:45:00|1502.71|1493.11|1500.52|1490.92|1504.27|1494.67|1497.25|1487.65|1746
1700459400000|2023-11-20 05:50:00|1500.58|1490.98|1501.18|1491.58|1503.88|1494.28|1498.07|1488.47|1721
1700459700000|2023-11-20 05:55:00|1500.86|1491.26|1502.31|1492.71|1503.89|1494.29|1500.01|1490.41|1142
1700460000000|2023-11-20 06:00:00|1502.25|1492.65|1506.87|1497.27|1508.35|1498.75|1502.25|1492.65|1484
1700460300000|2023-11-20 06:05:00|1506.8|1497.2|1499.32|1489.72|1508.43|1498.83|1499.27|1489.67|1418
1700460600000|2023-11-20 06:10:00|1499.26|1489.66|1498.22|1488.62|1500.69|1491.09|1497.3|1487.7|1345
1700460900000|2023-11-20 06:15:00|1498.23|1488.63|1499.89|1490.29|1503.35|1493.75|1497.15|1487.55|1480
1700461200000|2023-11-20 06:20:00|1499.9|1490.3|1498.33|1488.73|1499.98|1490.38|1497.51|1487.91|888
1700461500000|2023-11-20 06:25:00|1498.25|1488.65|1498.75|1489.15|1501.8|1492.2|1497.05|1487.45|1205
1700461800000|2023-11-20 06:30:00|1498.73|1489.13|1497.83|1488.23|1500.3|1490.7|1495.3|1485.7|1269
1700462100000|2023-11-20 06:35:00|1497.68|1488.08|1502.04|1492.44|1504.3|1494.7|1496.27|1486.67|1751
1700462400000|2023-11-20 06:40:00|1502.06|1492.46|1513.74|1504.14|1513.9|1504.3|1501.95|1492.35|1187
1700462700000|2023-11-20 06:45:00|1513.1|1503.5|1513.78|1504.18|1515.99|1506.39|1511.25|1501.65|1628
1700463000000|2023-11-20 06:50:00|1513.8|1504.2|1509.35|1499.75|1514.98|1505.38|1507.98|1498.38|2095
1700463300000|2023-11-20 06:55:00|1509.34|1499.74|1509.4|1499.8|1510.07|1500.47|1506.55|1496.95|1874
1700463600000|2023-11-20 07:00:00|1509.35|1499.75|1506.28|1496.68|1511.55|1501.95|1505.78|1496.18|2204
1700463900000|2023-11-20 07:05:00|1506.19|1496.59|1504.21|1494.61|1507.25|1497.65|1504.21|1494.61|1813
1700464200000|2023-11-20 07:10:00|1504.27|1494.67|1509.71|1500.11|1510.11|1500.51|1503.32|1493.72|1572
1700464500000|2023-11-20 07:15:00|1509.68|1500.08|1503.92|1494.32|1513.76|1504.16|1503.61|1494.01|1580
1700464800000|2023-11-20 07:20:00|1503.86|1494.26|1502.83|1493.23|1504.54|1494.94|1499.3|1489.7|1204
1700465100000|2023-11-20 07:25:00|1502.99|1493.39|1504.12|1494.52|1504.71|1495.11|1500.55|1490.95|1734
1700465400000|2023-11-20 07:30:00|1504.09|1494.49|1504.41|1494.81|1504.8|1495.2|1500.9|1491.3|1443
1700465700000|2023-11-20 07:35:00|1504.36|1494.76|1509.49|1499.89|1511.69|1502.09|1504.36|1494.76|2404
1700466000000|2023-11-20 07:40:00|1509.51|1499.91|1511.67|1502.07|1513.21|1503.61|1509.02|1499.42|1149
1700466300000|2023-11-20 07:45:00|1511.61|1502.01|1519.9|1510.3|1520.88|1511.28|1510.56|1500.96|1686
1700466600000|2023-11-20 07:50:00|1519.91|1510.31|1521.13|1511.53|1523.95|1514.35|1517.9|1508.3|2380
1700466900000|2023-11-20 07:55:00|1521.04|1511.44|1526.13|1516.53|1532.4|1522.8|1519.65|1510.05|2601
1700467200000|2023-11-20 08:00:00|1526.16|1516.56|1519.57|1509.97|1527.18|1517.58|1519.1|1509.5|2556
1700467500000|2023-11-20 08:05:00|1519.51|1509.91|1517.77|1508.17|1521.8|1512.2|1516.21|1506.61|1947
1700467800000|2023-11-20 08:10:00|1517.71|1508.11|1519.66|1510.06|1520.8|1511.2|1515.59|1505.99|1899
1700468100000|2023-11-20 08:15:00|1519.76|1510.16|1519.2|1509.6|1522.71|1513.11|1517.12|1507.52|1715
1700468400000|2023-11-20 08:20:00|1519.28|1509.68|1516.1|1506.5|1520.86|1511.26|1515.85|1506.25|1844
1700468700000|2023-11-20 08:25:00|1516.02|1506.42|1516.38|1506.78|1518.11|1508.51|1513.01|1503.41|1753
1700469000000|2023-11-20 08:30:00|1516.39|1506.79|1518.33|1508.73|1519.8|1510.2|1512.52|1502.92|1697
1700469300000|2023-11-20 08:35:00|1518.37|1508.77|1513.64|1504.04|1519.9|1510.3|1512.9|1503.3|1572
1700469600000|2023-11-20 08:40:00|1513.5|1503.9|1511.27|1501.67|1514.13|1504.53|1508|1498.4|1924
1700469900000|2023-11-20 08:45:00|1511.2|1501.6|1516.25|1506.65|1516.95|1507.35|1511.14|1501.54|1798
1700470200000|2023-11-20 08:50:00|1516.27|1506.67|1518.51|1508.91|1518.57|1508.97|1513.52|1503.92|1706
1700470500000|2023-11-20 08:55:00|1518.4|1508.8|1519.41|1509.81|1522.2|1512.6|1517.97|1508.37|1577
1700470800000|2023-11-20 09:00:00|1519.18|1509.58|1512.73|1503.13|1520.41|1510.81|1512.12|1502.52|1380
1700471100000|2023-11-20 09:05:00|1512.72|1503.12|1514.4|1504.8|1516.82|1507.22|1512.06|1502.46|2005
1700471400000|2023-11-20 09:10:00|1514.39|1504.79|1521.17|1511.57|1522.04|1512.44|1512.06|1502.46|1764
1700471700000|2023-11-20 09:15:00|1521.16|1511.56|1523.01|1513.41|1523.3|1513.7|1515.22|1505.62|1492
1700472000000|2023-11-20 09:20:00|1522.99|1513.39|1523.85|1514.25|1525.88|1516.28|1521.16|1511.56|1436
1700472300000|2023-11-20 09:25:00|1523.83|1514.23|1524.5|1514.9|1526.05|1516.45|1520.78|1511.18|1563
1700472600000|2023-11-20 09:30:00|1524.46|1514.86|1521.23|1511.63|1525.8|1516.2|1520.95|1511.35|1947
1700472900000|2023-11-20 09:35:00|1521.11|1511.51|1529.73|1520.13|1531.07|1521.47|1520.18|1510.58|1517
1700473200000|2023-11-20 09:40:00|1529.68|1520.08|1524.87|1515.27|1532.05|1522.45|1522.66|1513.06|1747
1700473500000|2023-11-20 09:45:00|1524.81|1515.21|1522.09|1512.49|1525.15|1515.55|1520.83|1511.23|2109
1700473800000|2023-11-20 09:50:00|1522.08|1512.48|1528.54|1518.94|1529.06|1519.46|1520.42|1510.82|1763
1700474100000|2023-11-20 09:55:00|1528.61|1519.01|1530.11|1520.51|1533.95|1524.35|1527.61|1518.01|1840
1700474400000|2023-11-20 10:00:00|1530.13|1520.53|1528.87|1519.27|1532.72|1523.12|1526.65|1517.05|1844
1700474700000|2023-11-20 10:05:00|1528.43|1518.83|1526.32|1516.72|1530.34|1520.74|1524.08|1514.48|1087
1700475000000|2023-11-20 10:10:00|1526.34|1516.74|1534.25|1524.65|1534.6|1525|1524.75|1515.15|776
1700475300000|2023-11-20 10:15:00|1534.21|1524.61|1528.6|1519|1539.95|1530.35|1528.55|1518.95|1308
1700475600000|2023-11-20 10:20:00|1528.55|1518.95|1530.52|1520.92|1532.46|1522.86|1527.85|1518.25|1469
1700475900000|2023-11-20 10:25:00|1530.55|1520.95|1528.9|1519.3|1533.42|1523.82|1528.79|1519.19|1195
1700476200000|2023-11-20 10:30:00|1528.75|1519.15|1533.92|1524.32|1534.03|1524.43|1526.85|1517.25|1229
1700476500000|2023-11-20 10:35:00|1533.87|1524.27|1533.85|1524.25|1534.32|1524.72|1531.85|1522.25|702
1700476800000|2023-11-20 10:40:00|1533.87|1524.27|1538.29|1528.69|1538.35|1528.75|1532.3|1522.7|870
1700477100000|2023-11-20 10:45:00|1538.31|1528.71|1538.05|1528.45|1543.56|1533.96|1538.05|1528.45|956
1700477400000|2023-11-20 10:50:00|1538.04|1528.44|1535.4|1525.8|1539.49|1529.89|1534.34|1524.74|1104
1700477700000|2023-11-20 10:55:00|1535.42|1525.82|1539.09|1529.49|1540.08|1530.48|1533.27|1523.67|1369
1700478000000|2023-11-20 11:00:00|1539.49|1529.89|1542.38|1532.78|1543.42|1533.82|1536.26|1526.66|1445
1700478300000|2023-11-20 11:05:00|1542.43|1532.83|1539.03|1529.43|1544.09|1534.49|1537.13|1527.53|1341
1700478600000|2023-11-20 11:10:00|1539.07|1529.47|1542.21|1532.61|1544.51|1534.91|1537.43|1527.83|1290
1700478900000|2023-11-20 11:15:00|1542.58|1532.98|1540.48|1530.88|1543.57|1533.97|1537.5|1527.9|1290
1700479200000|2023-11-20 11:20:00|1540.51|1530.91|1538.75|1529.15|1540.61|1531.01|1534.44|1524.84|1312
1700479500000|2023-11-20 11:25:00|1538.76|1529.16|1535.58|1525.98|1541.24|1531.64|1534.39|1524.79|1113
1700479800000|2023-11-20 11:30:00|1535.5|1525.9|1532.61|1523.01|1536.4|1526.8|1531.55|1521.95|1251
1700480100000|2023-11-20 11:35:00|1532.67|1523.07|1528.79|1519.19|1532.73|1523.13|1527.52|1517.92|1165
1700480400000|2023-11-20 11:40:00|1528.78|1519.18|1526.42|1516.82|1530.14|1520.54|1522.95|1513.35|1185
1700480700000|2023-11-20 11:45:00|1526.44|1516.84|1515.38|1505.78|1526.44|1516.84|1510.44|1500.84|2204
1700481000000|2023-11-20 11:50:00|1515.37|1505.77|1518.22|1508.62|1518.83|1509.23|1513.15|1503.55|1888
1700481300000|2023-11-20 11:55:00|1518.2|1508.6|1515.5|1505.9|1518.87|1509.27|1513.86|1504.26|1888
1700481600000|2023-11-20 12:00:00|1515.37|1505.77|1511.49|1501.89|1516.72|1507.12|1510.39|1500.79|1756
1700481900000|2023-11-20 12:05:00|1511.33|1501.73|1512.74|1503.14|1515.1|1505.5|1508.28|1498.68|1531
1700482200000|2023-11-20 12:10:00|1512.8|1503.2|1515.67|1506.07|1517.01|1507.41|1512.35|1502.75|1417
1700482500000|2023-11-20 12:15:00|1515.65|1506.05|1518.68|1509.08|1519.74|1510.14|1514.06|1504.46|1352
1700482800000|2023-11-20 12:20:00|1518.55|1508.95|1512.25|1502.65|1519.68|1510.08|1511.92|1502.32|1057
1700483100000|2023-11-20 12:25:00|1512.39|1502.79|1511.55|1501.95|1513.31|1503.71|1508.88|1499.28|1251
1700483400000|2023-11-20 12:30:00|1511.42|1501.82|1517.29|1507.69|1517.73|1508.13|1511.21|1501.61|1288
1700483700000|2023-11-20 12:35:00|1517.3|1507.7|1511.68|1502.08|1517.7|1508.1|1508.93|1499.33|1506
1700484000000|2023-11-20 12:40:00|1511.81|1502.21|1510.24|1500.64|1515.27|1505.67|1509.43|1499.83|1071
1700484300000|2023-11-20 12:45:00|1510.23|1500.63|1510.53|1500.93|1513.05|1503.45|1508.41|1498.81|1473
1700484600000|2023-11-20 12:50:00|1510.58|1500.98|1506.8|1497.2|1511.5|1501.9|1505.96|1496.36|1227
1700484900000|2023-11-20 12:55:00|1506.88|1497.28|1509.11|1499.51|1509.16|1499.56|1505.64|1496.04|1035
1700485200000|2023-11-20 13:00:00|1508.93|1499.33|1510.02|1500.42|1511.29|1501.69|1501.67|1492.07|1632
1700485500000|2023-11-20 13:05:00|1510.03|1500.43|1509.2|1499.6|1510.42|1500.82|1502.96|1493.36|1373
1700485800000|2023-11-20 13:10:00|1509.17|1499.57|1511.09|1501.49|1512.08|1502.48|1509.07|1499.47|1233
1700486100000|2023-11-20 13:15:00|1511.13|1501.53|1508.77|1499.17|1512.4|1502.8|1507.65|1498.05|1138
1700486400000|2023-11-20 13:20:00|1508.8|1499.2|1514.8|1505.2|1514.8|1505.2|1508.41|1498.81|1071
1700486700000|2023-11-20 13:25:00|1514.17|1504.57|1514.09|1504.49|1515.06|1505.46|1511.23|1501.63|985
1700487000000|2023-11-20 13:30:00|1514.05|1504.45|1512.16|1502.56|1514.05|1504.45|1508.56|1498.96|1238
1700487300000|2023-11-20 13:35:00|1512.37|1502.77|1505.69|1496.09|1512.4|1502.8|1504.63|1495.03|1388
1700487600000|2023-11-20 13:40:00|1505.56|1495.96|1499.46|1489.86|1505.75|1496.15|1497.69|1488.09|930
1700487900000|2023-11-20 13:45:00|1499.38|1489.78|1500.67|1491.07|1502.29|1492.69|1498.13|1488.53|1467
1700488200000|2023-11-20 13:50:00|1500.65|1491.05|1499.36|1489.76|1501.34|1491.74|1498.77|1489.17|1553
1700488500000|2023-11-20 13:55:00|1499.23|1489.63|1496.84|1487.24|1499.62|1490.02|1494.67|1485.07|1058
1700488800000|2023-11-20 14:00:00|1496.91|1487.31|1496.96|1487.36|1499.72|1490.12|1495.39|1485.79|1163
1700489100000|2023-11-20 14:05:00|1497.19|1487.59|1493.86|1484.26|1499.01|1489.41|1492.49|1482.89|907
1700489400000|2023-11-20 14:10:00|1493.84|1484.24|1486.15|1476.55|1494.97|1485.37|1472.41|1462.81|2208
1700489700000|2023-11-20 14:15:00|1487.05|1477.45|1496.37|1486.77|1498.65|1489.05|1484.21|1474.61|1609
1700490000000|2023-11-20 14:20:00|1496.1|1486.5|1497.54|1487.94|1499.4|1489.8|1493.2|1483.6|1510
1700490300000|2023-11-20 14:25:00|1497.52|1487.92|1503.43|1493.83|1503.6|1494|1495.95|1486.35|1340
1700490600000|2023-11-20 14:30:00|1503.44|1493.84|1507.79|1498.19|1512.95|1503.35|1503.18|1493.58|1479
1700490900000|2023-11-20 14:35:00|1507.81|1498.21|1515.4|1505.8|1515.55|1505.95|1507.03|1497.43|1475
1700491200000|2023-11-20 14:40:00|1515.49|1505.89|1524.75|1515.15|1526.3|1516.7|1513.93|1504.33|1605
1700491500000|2023-11-20 14:45:00|1524.74|1515.14|1528.75|1519.15|1528.81|1519.21|1523.5|1513.9|1129
1700491800000|2023-11-20 14:50:00|1528.73|1519.13|1525.02|1515.42|1530.59|1520.99|1523.65|1514.05|1399
1700492100000|2023-11-20 14:55:00|1525.12|1515.52|1524.51|1514.91|1528.39|1518.79|1523.5|1513.9|1559
1700492400000|2023-11-20 15:00:00|1524.65|1515.05|1524.78|1515.18|1527.8|1518.2|1523.5|1513.9|1056
1700492700000|2023-11-20 15:05:00|1524.68|1515.08|1532.58|1522.98|1532.82|1523.22|1524.08|1514.48|1235
1700493000000|2023-11-20 15:10:00|1532.53|1522.93|1541.45|1531.85|1545.09|1535.49|1531.76|1522.16|1641
1700493300000|2023-11-20 15:15:00|1541.43|1531.83|1533.27|1523.67|1542.75|1533.15|1532.44|1522.84|1567
1700493600000|2023-11-20 15:20:00|1533.11|1523.51|1527.41|1517.81|1535.29|1525.69|1525.55|1515.95|1500
1700493900000|2023-11-20 15:25:00|1527.62|1518.02|1525.69|1516.09|1527.76|1518.16|1523.17|1513.57|1367
1700494200000|2023-11-20 15:30:00|1525.68|1516.08|1516.69|1507.09|1526.05|1516.45|1515.74|1506.14|1265
1700494500000|2023-11-20 15:35:00|1516.6|1507|1521.59|1511.99|1521.83|1512.23|1511.96|1502.36|1360
1700494800000|2023-11-20 15:40:00|1521.75|1512.15|1513.02|1503.42|1522.83|1513.23|1512.46|1502.86|1335
1700495100000|2023-11-20 15:45:00|1513.03|1503.43|1520.15|1510.55|1520.82|1511.22|1512.63|1503.03|1409
1700495400000|2023-11-20 15:50:00|1520.16|1510.56|1517.35|1507.75|1524.8|1515.2|1517.21|1507.61|1206
1700495700000|2023-11-20 15:55:00|1518.07|1508.47|1518.48|1508.88|1519.25|1509.65|1516.8|1507.2|1227
1700496000000|2023-11-20 16:00:00|1518.59|1508.99|1526.23|1516.63|1526.3|1516.7|1518.19|1508.59|1948
1700496300000|2023-11-20 16:05:00|1526.22|1516.62|1521.84|1512.24|1530.08|1520.48|1520.74|1511.14|1927
1700496600000|2023-11-20 16:10:00|1521.79|1512.19|1513.85|1504.25|1521.79|1512.19|1513.85|1504.25|1515
1700496900000|2023-11-20 16:15:00|1514.46|1504.86|1510.07|1500.47|1515.25|1505.65|1508.79|1499.19|1471
1700497200000|2023-11-20 16:20:00|1510.06|1500.46|1504|1494.4|1510.28|1500.68|1502.42|1492.82|1251
1700497500000|2023-11-20 16:25:00|1503.98|1494.38|1501.37|1491.77|1507.01|1497.41|1498.99|1489.39|1266
1700497800000|2023-11-20 16:30:00|1501.38|1491.78|1505.93|1496.33|1505.97|1496.37|1496.76|1487.16|1737
1700498100000|2023-11-20 16:35:00|1506.03|1496.43|1499.04|1489.44|1506.03|1496.43|1496.8|1487.2|1363
1700498400000|2023-11-20 16:40:00|1499.18|1489.58|1500|1490.4|1500.87|1491.27|1496.65|1487.05|1053
1700498700000|2023-11-20 16:45:00|1499.99|1490.39|1491.82|1482.22|1501.01|1491.41|1491.6|1482|1196
1700499000000|2023-11-20 16:50:00|1491.85|1482.25|1492.69|1483.09|1494.71|1485.11|1488.13|1478.53|1802
1700499300000|2023-11-20 16:55:00|1492.7|1483.1|1492.34|1482.74|1495.85|1486.25|1491.4|1481.8|1453
1700499600000|2023-11-20 17:00:00|1492.44|1482.84|1494.19|1484.59|1494.85|1485.25|1489.79|1480.19|1700
1700499900000|2023-11-20 17:05:00|1494.16|1484.56|1495.99|1486.39|1497.46|1487.86|1493.28|1483.68|1537
1700500200000|2023-11-20 17:10:00|1496.03|1486.43|1494.18|1484.58|1496.44|1486.84|1492.58|1482.98|1205
1700500500000|2023-11-20 17:15:00|1494.22|1484.62|1491.42|1481.82|1494.84|1485.24|1490.69|1481.09|1455
1700500800000|2023-11-20 17:20:00|1491.44|1481.84|1488.9|1479.3|1492|1482.4|1488.44|1478.84|1062
1700501100000|2023-11-20 17:25:00|1488.93|1479.33|1488.25|1478.65|1491.62|1482.02|1480.97|1471.37|1952
1700501400000|2023-11-20 17:30:00|1488.24|1478.64|1494.68|1485.08|1494.71|1485.11|1480.87|1471.27|2970
1700501700000|2023-11-20 17:35:00|1494.69|1485.09|1512.38|1502.78|1512.38|1502.78|1493.79|1484.19|2486
1700502000000|2023-11-20 17:40:00|1512.26|1502.66|1509.34|1499.74|1516.74|1507.14|1506.05|1496.45|2271
1700502300000|2023-11-20 17:45:00|1509.37|1499.77|1521.5|1511.9|1523.44|1513.84|1508.96|1499.36|2312
1700502600000|2023-11-20 17:50:00|1521.36|1511.76|1518.3|1508.7|1523.33|1513.73|1514.88|1505.28|2940
1700502900000|2023-11-20 17:55:00|1518.29|1508.69|1511.72|1502.12|1519.72|1510.12|1510.64|1501.04|2335
1700503200000|2023-11-20 18:00:00|1511.67|1502.07|1510.17|1500.57|1516.6|1507|1508.49|1498.89|1971
1700503500000|2023-11-20 18:05:00|1510.15|1500.55|1498.01|1488.41|1511.46|1501.86|1495.48|1485.88|1605
1700503800000|2023-11-20 18:10:00|1498.02|1488.42|1496.66|1487.06|1502.96|1493.36|1493.79|1484.19|2016
1700504100000|2023-11-20 18:15:00|1496.91|1487.31|1487.67|1478.07|1497.3|1487.7|1486.7|1477.1|1965
1700504400000|2023-11-20 18:20:00|1487.65|1478.05|1492.18|1482.58|1492.22|1482.62|1484.99|1475.39|1705
1700504700000|2023-11-20 18:25:00|1492.22|1482.62|1495.75|1486.15|1498.17|1488.57|1492.22|1482.62|1269
1700505000000|2023-11-20 18:30:00|1495.65|1486.05|1491.03|1481.43|1495.94|1486.34|1490.1|1480.5|1610
1700505300000|2023-11-20 18:35:00|1491.02|1481.42|1489.02|1479.42|1492.61|1483.01|1488.65|1479.05|1571
1700505600000|2023-11-20 18:40:00|1488.99|1479.39|1483.22|1473.62|1488.99|1479.39|1483.17|1473.57|1505
1700505900000|2023-11-20 18:45:00|1483.23|1473.63|1489.42|1479.82|1489.42|1479.82|1479.5|1469.9|1941
1700506200000|2023-11-20 18:50:00|1489.43|1479.83|1487.47|1477.87|1492.02|1482.42|1485.95|1476.35|2186
1700506500000|2023-11-20 18:55:00|1487.49|1477.89|1482.56|1472.96|1487.7|1478.1|1481.1|1471.5|1900
1700506800000|2023-11-20 19:00:00|1482.57|1472.97|1485.7|1476.1|1487.34|1477.74|1481.48|1471.88|2046
1700507100000|2023-11-20 19:05:00|1485.84|1476.24|1486.23|1476.63|1488.69|1479.09|1484.11|1474.51|1404
1700507400000|2023-11-20 19:10:00|1486.3|1476.7|1477.99|1468.39|1487.19|1477.59|1475.03|1465.43|2057
1700507700000|2023-11-20 19:15:00|1477.96|1468.36|1483.34|1473.74|1483.34|1473.74|1475.32|1465.72|1960
1700508000000|2023-11-20 19:20:00|1483.27|1473.67|1479.96|1470.36|1483.88|1474.28|1479.63|1470.03|1680
1700508300000|2023-11-20 19:25:00|1480.1|1470.5|1480.7|1471.1|1482|1472.4|1479.57|1469.97|1615
1700508600000|2023-11-20 19:30:00|1480.55|1470.95|1487.3|1477.7|1488.04|1478.44|1477.21|1467.61|1318
1700508900000|2023-11-20 19:35:00|1487.18|1477.58|1482.28|1472.68|1487.26|1477.66|1480.25|1470.65|1575
1700509200000|2023-11-20 19:40:00|1482.29|1472.69|1487.02|1477.42|1488.25|1478.65|1480.35|1470.75|1258
1700509500000|2023-11-20 19:45:00|1487.03|1477.43|1482.49|1472.89|1487.05|1477.45|1482.15|1472.55|1751
1700509800000|2023-11-20 19:50:00|1482.5|1472.9|1483|1473.4|1485.17|1475.57|1479.49|1469.89|1614
1700510100000|2023-11-20 19:55:00|1483.09|1473.49|1486.12|1476.52|1486.44|1476.84|1482.09|1472.49|1506
1700510400000|2023-11-20 20:00:00|1486.09|1476.49|1487.31|1477.71|1489.81|1480.21|1485.3|1475.7|1081
1700510700000|2023-11-20 20:05:00|1487.27|1477.67|1488.33|1478.73|1488.98|1479.38|1486.05|1476.45|1279
1700511000000|2023-11-20 20:10:00|1488.41|1478.81|1487.62|1478.02|1488.42|1478.82|1482.2|1472.6|1616
1700511300000|2023-11-20 20:15:00|1487.59|1477.99|1487.18|1477.58|1488.33|1478.73|1483.19|1473.59|1575
1700511600000|2023-11-20 20:20:00|1487.24|1477.64|1488.54|1478.94|1488.54|1478.94|1486.03|1476.43|1129
1700511900000|2023-11-20 20:25:00|1488.53|1478.93|1489.67|1480.07|1489.81|1480.21|1486.84|1477.24|924
1700512200000|2023-11-20 20:30:00|1489.58|1479.98|1485.53|1475.93|1489.81|1480.21|1485.24|1475.64|949
1700512500000|2023-11-20 20:35:00|1485.4|1475.8|1480.34|1470.74|1485.89|1476.29|1480.28|1470.68|1185
1700512800000|2023-11-20 20:40:00|1480.29|1470.69|1477.75|1468.15|1481.22|1471.62|1476.6|1467|1076
1700513100000|2023-11-20 20:45:00|1477.88|1468.28|1480.43|1470.83|1480.43|1470.83|1476.28|1466.68|1086
1700513400000|2023-11-20 20:50:00|1480.42|1470.82|1478.73|1469.13|1480.55|1470.95|1476.03|1466.43|1400
1700513700000|2023-11-20 20:55:00|1478.74|1469.14|1479.5|1469.9|1480.55|1470.95|1476.53|1466.93|1267
1700514000000|2023-11-20 21:00:00|1479.52|1469.92|1470.32|1460.72|1479.85|1470.25|1469.9|1460.3|1384
1700514300000|2023-11-20 21:05:00|1470.33|1460.73|1471.26|1461.66|1475.38|1465.78|1470.12|1460.52|1594
1700514600000|2023-11-20 21:10:00|1471.2|1461.6|1473.15|1463.55|1474.05|1464.45|1467.08|1457.48|2007
1700514900000|2023-11-20 21:15:00|1473.11|1463.51|1456.92|1447.32|1473.84|1464.24|1448.13|1438.53|2846
1700515200000|2023-11-20 21:20:00|1457.12|1447.52|1468.96|1459.36|1470.33|1460.73|1453.5|1443.9|2293
1700515500000|2023-11-20 21:25:00|1468.93|1459.33|1465.67|1456.07|1472.72|1463.12|1465.06|1455.46|1818
1700515800000|2023-11-20 21:30:00|1465.7|1456.1|1471.9|1462.3|1473.55|1463.95|1464.86|1455.26|1797
1700516100000|2023-11-20 21:35:00|1471.88|1462.28|1468.73|1459.13|1471.88|1462.28|1467.79|1458.19|1282
1700516400000|2023-11-20 21:40:00|1468.72|1459.12|1465.46|1455.86|1469.61|1460.01|1464.9|1455.3|1090
1700516700000|2023-11-20 21:45:00|1465.45|1455.85|1467.73|1458.13|1469|1459.4|1464.61|1455.01|1477
1700517000000|2023-11-20 21:50:00|1467.63|1458.03|1466.91|1457.31|1470.41|1460.81|1466.66|1457.06|770
1700517300000|2023-11-20 21:55:00|1466.88|1457.28|1469.01|1459.41|1469.06|1459.46|1466.65|1457.05|508
1700517600000|2023-11-20 22:00:00|1469.1|1459.5|1470.81|1461.21|1471.24|1461.64|1466.5|1456.9|1248
1700517900000|2023-11-20 22:05:00|1470.83|1461.23|1457.33|1447.73|1472.28|1462.68|1457.29|1447.69|2027
1700518200000|2023-11-20 22:10:00|1457.32|1447.72|1453.58|1443.98|1458.66|1449.06|1452.34|1442.74|1572
1700518500000|2023-11-20 22:15:00|1453.59|1443.99|1456.12|1446.52|1459.73|1450.13|1453.59|1443.99|1643
1700518800000|2023-11-20 22:20:00|1456.13|1446.53|1460.52|1450.92|1461.52|1451.92|1456.13|1446.53|940
1700519100000|2023-11-20 22:25:00|1460.45|1450.85|1463.06|1453.46|1465.39|1455.79|1460.22|1450.62|960
1700519400000|2023-11-20 22:30:00|1463.04|1453.44|1460.16|1450.56|1463.36|1453.76|1459.74|1450.14|380
1700519700000|2023-11-20 22:35:00|1460.12|1450.52|1454.72|1445.12|1460.12|1450.52|1454.68|1445.08|530
1700520000000|2023-11-20 22:40:00|1454.73|1445.13|1450.2|1440.6|1454.77|1445.17|1448.69|1439.09|850
1700520300000|2023-11-20 22:45:00|1450.26|1440.66|1447.79|1438.19|1451.5|1441.9|1445.21|1435.61|644
1700520600000|2023-11-20 22:50:00|1447.8|1438.2|1451.14|1441.54|1453.43|1443.83|1447.8|1438.2|480
1700520900000|2023-11-20 22:55:00|1451.26|1441.66|1451.11|1441.51|1453.62|1444.02|1450.23|1440.63|453
1700521200000|2023-11-20 23:00:00|1451.1|1441.5|1453.27|1443.67|1457.28|1447.68|1450.02|1440.42|1538
1700521500000|2023-11-20 23:05:00|1453.23|1443.63|1452.49|1442.89|1454.3|1444.7|1450.86|1441.26|1554
1700521800000|2023-11-20 23:10:00|1452.68|1443.08|1456.6|1447|1456.82|1447.22|1449.92|1440.32|1300
1700522100000|2023-11-20 23:15:00|1456.59|1446.99|1452.03|1442.43|1457.09|1447.49|1451.84|1442.24|1308
1700522400000|2023-11-20 23:20:00|1452.02|1442.42|1452.52|1442.92|1453.4|1443.8|1450.61|1441.01|1412
1700522700000|2023-11-20 23:25:00|1452.53|1442.93|1447.07|1437.47|1453.8|1444.2|1446.94|1437.34|1052
1700523000000|2023-11-20 23:30:00|1447.06|1437.46|1450.86|1441.26|1451.7|1442.1|1446.94|1437.34|1213
1700523300000|2023-11-20 23:35:00|1450.84|1441.24|1448.09|1438.49|1450.86|1441.26|1447.69|1438.09|1361
1700523600000|2023-11-20 23:40:00|1448.08|1438.48|1448.63|1439.03|1449.91|1440.31|1442.05|1432.45|1515
1700523900000|2023-11-20 23:45:00|1448.7|1439.1|1448.1|1438.5|1449.09|1439.49|1446.27|1436.67|1279
1700524200000|2023-11-20 23:50:00|1448.07|1438.47|1451.64|1442.04|1451.72|1442.12|1447.7|1438.1|971
1700524500000|2023-11-20 23:55:00|1451.36|1441.76|1452.51|1442.91|1453.31|1443.71|1450.4|1440.8|733
1700524800000|2023-11-21 00:00:00|1452.5|1442.9|1453.45|1443.85|1453.46|1443.86|1447.5|1437.9|1413
1700525100000|2023-11-21 00:05:00|1453.46|1443.86|1461.54|1451.94|1462.69|1453.09|1453.43|1443.83|1728
1700525400000|2023-11-21 00:10:00|1461.53|1451.93|1462.43|1452.83|1462.83|1453.23|1459.62|1450.02|1789
1700525700000|2023-11-21 00:15:00|1462.22|1452.62|1464.53|1454.93|1465.97|1456.37|1459.55|1449.95|1731
1700526000000|2023-11-21 00:20:00|1464.57|1454.97|1467.15|1457.55|1467.32|1457.72|1464.12|1454.52|1335
1700526300000|2023-11-21 00:25:00|1467.13|1457.53|1466.83|1457.23|1467.43|1457.83|1463.3|1453.7|1316
1700526600000|2023-11-21 00:30:00|1466.79|1457.19|1464.33|1454.73|1466.84|1457.24|1463.39|1453.79|1418
1700526900000|2023-11-21 00:35:00|1464.31|1454.71|1464.29|1454.69|1467.02|1457.42|1461.42|1451.82|2168
1700527200000|2023-11-21 00:40:00|1464.33|1454.73|1461.23|1451.63|1466.84|1457.24|1460.74|1451.14|2292
1700527500000|2023-11-21 00:45:00|1461.21|1451.61|1458.57|1448.97|1462.74|1453.14|1457.21|1447.61|1699
1700527800000|2023-11-21 00:50:00|1458.55|1448.95|1463.09|1453.49|1464.4|1454.8|1457.37|1447.77|1719
1700528100000|2023-11-21 00:55:00|1462.79|1453.19|1461.4|1451.8|1463.98|1454.38|1457.99|1448.39|1706
1700528400000|2023-11-21 01:00:00|1461.37|1451.77|1460.32|1450.72|1463.92|1454.32|1460.28|1450.68|1353
1700528700000|2023-11-21 01:05:00|1460.4|1450.8|1459.3|1449.7|1462.67|1453.07|1457.34|1447.74|1446
1700529000000|2023-11-21 01:10:00|1459.36|1449.76|1461.75|1452.15|1463.7|1454.1|1457.49|1447.89|1212
1700529300000|2023-11-21 01:15:00|1461.73|1452.13|1458.65|1449.05|1462.03|1452.43|1457.85|1448.25|684
1700529600000|2023-11-21 01:20:00|1458.72|1449.12|1457.53|1447.93|1458.8|1449.2|1456.81|1447.21|559
1700529900000|2023-11-21 01:25:00|1457.42|1447.82|1453.72|1444.12|1457.53|1447.93|1452.66|1443.06|592
1700530200000|2023-11-21 01:30:00|1453.86|1444.26|1458.02|1448.42|1459.3|1449.7|1453.29|1443.69|850
1700530500000|2023-11-21 01:35:00|1458.01|1448.41|1464.33|1454.73|1464.53|1454.93|1456.55|1446.95|620
1700530800000|2023-11-21 01:40:00|1464.36|1454.76|1469.95|1460.35|1470.06|1460.46|1464.36|1454.76|485
1700531100000|2023-11-21 01:45:00|1469.66|1460.06|1468.81|1459.21|1471.68|1462.08|1467.62|1458.02|863
1700531400000|2023-11-21 01:50:00|1468.8|1459.2|1467.06|1457.46|1469.57|1459.97|1464.18|1454.58|1052
1700531700000|2023-11-21 01:55:00|1467.1|1457.5|1461.5|1451.9|1467.78|1458.18|1461.47|1451.87|1346
1700532000000|2023-11-21 02:00:00|1461.48|1451.88|1454.58|1444.98|1462.22|1452.62|1454.15|1444.55|1195
1700532300000|2023-11-21 02:05:00|1454.04|1444.44|1446.77|1437.17|1454.9|1445.3|1442.55|1432.95|1136
1700532600000|2023-11-21 02:10:00|1447.36|1437.76|1454.86|1445.26|1454.86|1445.26|1447.26|1437.66|680
1700532900000|2023-11-21 02:15:00|1454.84|1445.24|1455.57|1445.97|1456.87|1447.27|1453.66|1444.06|928
1700533200000|2023-11-21 02:20:00|1455.56|1445.96|1450.79|1441.19|1456.92|1447.32|1450.69|1441.09|1307
1700533500000|2023-11-21 02:25:00|1450.74|1441.14|1444.23|1434.63|1451.74|1442.14|1440.66|1431.06|2049
1700533800000|2023-11-21 02:30:00|1444.24|1434.64|1447.88|1438.28|1450.47|1440.87|1442.25|1432.65|1483
1700534100000|2023-11-21 02:35:00|1447.73|1438.13|1446.7|1437.1|1448.2|1438.6|1445.38|1435.78|1675
1700534400000|2023-11-21 02:40:00|1446.84|1437.24|1441.36|1431.76|1450.39|1440.79|1437.94|1428.34|1377
1700534700000|2023-11-21 02:45:00|1441.26|1431.66|1436.58|1426.98|1442.79|1433.19|1431.18|1421.58|1850
1700535000000|2023-11-21 02:50:00|1436.59|1426.99|1432.13|1422.53|1437.29|1427.69|1428.25|1418.65|1882
1700535300000|2023-11-21 02:55:00|1432.17|1422.57|1431.96|1422.36|1433.15|1423.55|1427.1|1417.5|1846
1700535600000|2023-11-21 03:00:00|1431.98|1422.38|1432.13|1422.53|1433.8|1424.2|1429.45|1419.85|1283
1700535900000|2023-11-21 03:05:00|1432.02|1422.42|1433.61|1424.01|1433.67|1424.07|1431.73|1422.13|1011
1700536200000|2023-11-21 03:10:00|1433.58|1423.98|1432.48|1422.88|1434.81|1425.21|1432.1|1422.5|640
1700536500000|2023-11-21 03:15:00|1432.53|1422.93|1435.87|1426.27|1437.39|1427.79|1428.67|1419.07|1474
1700536800000|2023-11-21 03:20:00|1435.83|1426.23|1432.61|1423.01|1436.81|1427.21|1431.53|1421.93|1309
1700537100000|2023-11-21 03:25:00|1432.55|1422.95|1435.08|1425.48|1435.8|1426.2|1431.69|1422.09|1250
1700537400000|2023-11-21 03:30:00|1435.14|1425.54|1439.07|1429.47|1439.12|1429.52|1431.46|1421.86|1053
1700537700000|2023-11-21 03:35:00|1439.06|1429.46|1440.87|1431.27|1442.38|1432.78|1438.44|1428.84|1023
1700538000000|2023-11-21 03:40:00|1440.89|1431.29|1442.08|1432.48|1442.17|1432.57|1438.57|1428.97|1333
1700538300000|2023-11-21 03:45:00|1442.13|1432.53|1443.68|1434.08|1443.78|1434.18|1439.73|1430.13|585
1700538600000|2023-11-21 03:50:00|1443.66|1434.06|1445.01|1435.41|1445.33|1435.73|1441.5|1431.9|1453
1700538900000|2023-11-21 03:55:00|1444.98|1435.38|1445.56|1435.96|1445.74|1436.14|1444.79|1435.19|599
1700539200000|2023-11-21 04:00:00|1445.55|1435.95|1442.82|1433.22|1445.64|1436.04|1441.93|1432.33|1486
1700539500000|2023-11-21 04:05:00|1442.74|1433.14|1441.97|1432.37|1443.64|1434.04|1438.49|1428.89|1555
1700539800000|2023-11-21 04:10:00|1441.98|1432.38|1439.07|1429.47|1443.09|1433.49|1438.59|1428.99|1137
1700540100000|2023-11-21 04:15:00|1439.09|1429.49|1439.3|1429.7|1440.99|1431.39|1438.69|1429.09|919
1700540400000|2023-11-21 04:20:00|1439.37|1429.77|1438.87|1429.27|1439.47|1429.87|1436.21|1426.61|1135
1700540700000|2023-11-21 04:25:00|1438.9|1429.3|1439.62|1430.02|1440.69|1431.09|1437.74|1428.14|1268
1700541000000|2023-11-21 04:30:00|1439.56|1429.96|1438.98|1429.38|1440.88|1431.28|1437.07|1427.47|1174
1700541300000|2023-11-21 04:35:00|1439.01|1429.41|1438.12|1428.52|1442.08|1432.48|1437.05|1427.45|1409
1700541600000|2023-11-21 04:40:00|1438.11|1428.51|1435.28|1425.68|1438.16|1428.56|1435.05|1425.45|686
1700541900000|2023-11-21 04:45:00|1435.3|1425.7|1434.29|1424.69|1436.41|1426.81|1433.04|1423.44|1056
1700542200000|2023-11-21 04:50:00|1434.3|1424.7|1434.7|1425.1|1436.04|1426.44|1433.58|1423.98|1136
1700542500000|2023-11-21 04:55:00|1434.62|1425.02|1433.75|1424.15|1435.96|1426.36|1433.1|1423.5|917
1700542800000|2023-11-21 05:00:00|1433.74|1424.14|1434.64|1425.04|1436.94|1427.34|1432.9|1423.3|1225
1700543100000|2023-11-21 05:05:00|1434.65|1425.05|1433.95|1424.35|1435.01|1425.41|1432.01|1422.41|1231
1700543400000|2023-11-21 05:10:00|1433.9|1424.3|1437.41|1427.81|1437.41|1427.81|1432.01|1422.41|890
1700543700000|2023-11-21 05:15:00|1437.3|1427.7|1435.65|1426.05|1439.4|1429.8|1434.2|1424.6|1113
1700544000000|2023-11-21 05:20:00|1435.72|1426.12|1432.36|1422.76|1435.77|1426.17|1431.96|1422.36|874
1700544300000|2023-11-21 05:25:00|1432.37|1422.77|1433.11|1423.51|1433.39|1423.79|1431.18|1421.58|1181
1700544600000|2023-11-21 05:30:00|1433.12|1423.52|1425.05|1415.45|1433.28|1423.68|1422.91|1413.31|1418
1700544900000|2023-11-21 05:35:00|1425.02|1415.42|1424.47|1414.87|1425.85|1416.25|1423.67|1414.07|1011
1700545200000|2023-11-21 05:40:00|1424.48|1414.88|1424.8|1415.2|1425.3|1415.7|1424.08|1414.48|416
1700545500000|2023-11-21 05:45:00|1424.9|1415.3|1432.02|1422.42|1432.4|1422.8|1424.9|1415.3|683
1700545800000|2023-11-21 05:50:00|1431.9|1422.3|1431.71|1422.11|1432.42|1422.82|1429.43|1419.83|1104
1700546100000|2023-11-21 05:55:00|1431.76|1422.16|1431.18|1421.58|1432.19|1422.59|1429.96|1420.36|637
1700546400000|2023-11-21 06:00:00|1431.2|1421.6|1428.63|1419.03|1431.93|1422.33|1428.05|1418.45|1047
1700546700000|2023-11-21 06:05:00|1428.61|1419.01|1429.71|1420.11|1432.05|1422.45|1428.58|1418.98|856
1700547000000|2023-11-21 06:10:00|1429.77|1420.17|1431.93|1422.33|1432.22|1422.62|1428.95|1419.35|978
1700547300000|2023-11-21 06:15:00|1431.91|1422.31|1434.09|1424.49|1434.87|1425.27|1431.66|1422.06|614
1700547600000|2023-11-21 06:20:00|1434.1|1424.5|1434.85|1425.25|1435|1425.4|1433.83|1424.23|437
1700547900000|2023-11-21 06:25:00|1434.9|1425.3|1434.79|1425.19|1436.67|1427.07|1434.74|1425.14|497
1700548200000|2023-11-21 06:30:00|1434.98|1425.38|1437.3|1427.7|1438.36|1428.76|1434.97|1425.37|468
1700548500000|2023-11-21 06:35:00|1437.27|1427.67|1437.51|1427.91|1440.58|1430.98|1437.27|1427.67|987
1700548800000|2023-11-21 06:40:00|1437.66|1428.06|1435.94|1426.34|1437.86|1428.26|1435.61|1426.01|511
1700549100000|2023-11-21 06:45:00|1435.97|1426.37|1435.35|1425.75|1436.45|1426.85|1434.99|1425.39|704
1700549400000|2023-11-21 06:50:00|1435.34|1425.74|1431.93|1422.33|1435.35|1425.75|1431.56|1421.96|541
1700549700000|2023-11-21 06:55:00|1431.91|1422.31|1430.9|1421.3|1432.13|1422.53|1430.54|1420.94|410
1700550000000|2023-11-21 07:00:00|1430.93|1421.33|1426.28|1416.68|1431.11|1421.51|1425.91|1416.31|602
1700550300000|2023-11-21 07:05:00|1426.43|1416.83|1420.78|1411.18|1426.43|1416.83|1419.2|1409.6|798
1700550600000|2023-11-21 07:10:00|1420.76|1411.16|1424.21|1414.61|1424.21|1414.61|1419.75|1410.15|618
1700550900000|2023-11-21 07:15:00|1424.29|1414.69|1424.19|1414.59|1427.22|1417.62|1423.58|1413.98|317
1700551200000|2023-11-21 07:20:00|1424.22|1414.62|1423.05|1413.45|1425.48|1415.88|1420.1|1410.5|777
1700551500000|2023-11-21 07:25:00|1423.12|1413.52|1419.95|1410.35|1423.5|1413.9|1419.84|1410.24|1062
1700551800000|2023-11-21 07:30:00|1419.89|1410.29|1421.97|1412.37|1422.36|1412.76|1418.23|1408.63|954
1700552100000|2023-11-21 07:35:00|1421.98|1412.38|1421.47|1411.87|1423.05|1413.45|1420.09|1410.49|796
1700552400000|2023-11-21 07:40:00|1421.46|1411.86|1420.47|1410.87|1422.65|1413.05|1419.3|1409.7|743
1700552700000|2023-11-21 07:45:00|1420.43|1410.83|1423.03|1413.43|1423.81|1414.21|1420.43|1410.83|431
1700553000000|2023-11-21 07:50:00|1423.56|1413.96|1419.87|1410.27|1423.81|1414.21|1419.87|1410.27|512
1700553300000|2023-11-21 07:55:00|1419.85|1410.25|1416.43|1406.83|1419.87|1410.27|1412.13|1402.53|1363
1700553600000|2023-11-21 08:00:00|1416.26|1406.66|1417.92|1408.32|1420.5|1410.9|1415.98|1406.38|1362
1700553900000|2023-11-21 08:05:00|1417.9|1408.3|1419.9|1410.3|1419.9|1410.3|1416.91|1407.31|964
1700554200000|2023-11-21 08:10:00|1419.93|1410.33|1422.21|1412.61|1422.71|1413.11|1419.62|1410.02|562
1700554500000|2023-11-21 08:15:00|1422.17|1412.57|1422.9|1413.3|1423.6|1414|1421.91|1412.31|469
1700554800000|2023-11-21 08:20:00|1422.94|1413.34|1424.71|1415.11|1425.08|1415.48|1422.69|1413.09|601
1700555100000|2023-11-21 08:25:00|1424.72|1415.12|1426.2|1416.6|1426.36|1416.76|1424.68|1415.08|588
1700555400000|2023-11-21 08:30:00|1426.26|1416.66|1421.87|1412.27|1426.26|1416.66|1420.35|1410.75|998
1700555700000|2023-11-21 08:35:00|1421.89|1412.29|1422.57|1412.97|1423.94|1414.34|1421.11|1411.51|918
1700556000000|2023-11-21 08:40:00|1422.46|1412.86|1422.85|1413.25|1425.37|1415.77|1421.15|1411.55|895
1700556300000|2023-11-21 08:45:00|1422.87|1413.27|1429.76|1420.16|1429.88|1420.28|1420.92|1411.32|897
1700556600000|2023-11-21 08:50:00|1429.75|1420.15|1427.76|1418.16|1431.39|1421.79|1426.72|1417.12|1016
1700556900000|2023-11-21 08:55:00|1427.88|1418.28|1430.81|1421.21|1431.7|1422.1|1426.84|1417.24|1304
1700557200000|2023-11-21 09:00:00|1430.83|1421.23|1431.47|1421.87|1431.7|1422.1|1427.26|1417.66|1233
1700557500000|2023-11-21 09:05:00|1431.45|1421.85|1430.22|1420.62|1431.81|1422.21|1427.65|1418.05|1212
1700557800000|2023-11-21 09:10:00|1430.23|1420.63|1432.37|1422.77|1432.37|1422.77|1429.37|1419.77|703
1700558100000|2023-11-21 09:15:00|1432.31|1422.71|1433.37|1423.77|1433.56|1423.96|1431.73|1422.13|648
1700558400000|2023-11-21 09:20:00|1433.38|1423.78|1434.93|1425.33|1434.96|1425.36|1433.12|1423.52|457
1700558700000|2023-11-21 09:25:00|1434.9|1425.3|1433.61|1424.01|1434.94|1425.34|1430.95|1421.35|1196
1700559000000|2023-11-21 09:30:00|1433.59|1423.99|1432.56|1422.96|1433.69|1424.09|1430.84|1421.24|902
1700559300000|2023-11-21 09:35:00|1432.6|1423|1436.12|1426.52|1436.41|1426.81|1432.45|1422.85|973
1700559600000|2023-11-21 09:40:00|1436.1|1426.5|1433.87|1424.27|1436.2|1426.6|1433.77|1424.17|1138
1700559900000|2023-11-21 09:45:00|1433.89|1424.29|1429.24|1419.64|1434.78|1425.18|1428.83|1419.23|1177
1700560200000|2023-11-21 09:50:00|1429.29|1419.69|1429.71|1420.11|1430.07|1420.47|1427.92|1418.32|914
1700560500000|2023-11-21 09:55:00|1429.7|1420.1|1426.69|1417.09|1430.12|1420.52|1426.28|1416.68|1138
1700560800000|2023-11-21 10:00:00|1426.58|1416.98|1429.73|1420.13|1430.37|1420.77|1425.74|1416.14|1396
1700561100000|2023-11-21 10:05:00|1429.71|1420.11|1431.17|1421.57|1431.44|1421.84|1429.61|1420.01|406
1700561400000|2023-11-21 10:10:00|1431.19|1421.59|1429.67|1420.07|1432.13|1422.53|1428.79|1419.19|1307
1700561700000|2023-11-21 10:15:00|1429.58|1419.98|1433.02|1423.42|1433.02|1423.42|1428.9|1419.3|631
1700562000000|2023-11-21 10:20:00|1432.91|1423.31|1432.76|1423.16|1433.35|1423.75|1431.59|1421.99|985
1700562300000|2023-11-21 10:25:00|1432.71|1423.11|1433.44|1423.84|1433.66|1424.06|1432.39|1422.79|637
1700562600000|2023-11-21 10:30:00|1433.48|1423.88|1435.76|1426.16|1436.49|1426.89|1432.72|1423.12|764
1700562900000|2023-11-21 10:35:00|1435.73|1426.13|1436.77|1427.17|1436.81|1427.21|1435.52|1425.92|466
1700563200000|2023-11-21 10:40:00|1436.67|1427.07|1437.82|1428.22|1437.82|1428.22|1436.46|1426.86|361
1700563500000|2023-11-21 10:45:00|1437.83|1428.23|1434.55|1424.95|1438.25|1428.65|1434.39|1424.79|761
1700563800000|2023-11-21 10:50:00|1434.52|1424.92|1433.88|1424.28|1436.05|1426.45|1432.73|1423.13|1131
1700564100000|2023-11-21 10:55:00|1433.83|1424.23|1435.69|1426.09|1435.72|1426.12|1433.66|1424.06|1056
1700564400000|2023-11-21 11:00:00|1435.71|1426.11|1435.54|1425.94|1437.58|1427.98|1435.46|1425.86|505
1700564700000|2023-11-21 11:05:00|1435.59|1425.99|1434.32|1424.72|1436.67|1427.07|1433.57|1423.97|829
1700565000000|2023-11-21 11:10:00|1434.25|1424.65|1433.2|1423.6|1435.58|1425.98|1432.95|1423.35|820
1700565300000|2023-11-21 11:15:00|1433.16|1423.56|1427.14|1417.54|1433.21|1423.61|1424.75|1415.15|1212
1700565600000|2023-11-21 11:20:00|1426.92|1417.32|1425.07|1415.47|1428.75|1419.15|1423.7|1414.1|1613
1700565900000|2023-11-21 11:25:00|1425.11|1415.51|1422.22|1412.62|1425.82|1416.22|1421.35|1411.75|1715
1700566200000|2023-11-21 11:30:00|1422.16|1412.56|1427.89|1418.29|1428.12|1418.52|1421.92|1412.32|1719
1700566500000|2023-11-21 11:35:00|1427.81|1418.21|1424.94|1415.34|1428.33|1418.73|1423.5|1413.9|1665
1700566800000|2023-11-21 11:40:00|1424.95|1415.35|1421.63|1412.03|1425.42|1415.82|1419.7|1410.1|1328
1700567100000|2023-11-21 11:45:00|1421.65|1412.05|1422.4|1412.8|1422.92|1413.32|1420.58|1410.98|820
1700567400000|2023-11-21 11:50:00|1422.34|1412.74|1422.1|1412.5|1422.89|1413.29|1421.2|1411.6|1321
1700567700000|2023-11-21 11:55:00|1422.11|1412.51|1422.46|1412.86|1422.73|1413.13|1420.61|1411.01|894
1700568000000|2023-11-21 12:00:00|1422.41|1412.81|1426.65|1417.05|1426.71|1417.11|1422.26|1412.66|1125
1700568300000|2023-11-21 12:05:00|1426.29|1416.69|1429.79|1420.19|1429.8|1420.2|1424.05|1414.45|704
1700568600000|2023-11-21 12:10:00|1429.8|1420.2|1431.42|1421.82|1433.72|1424.12|1428.5|1418.9|1150
1700568900000|2023-11-21 12:15:00|1431.3|1421.7|1431.28|1421.68|1433.14|1423.54|1429.65|1420.05|1811
1700569200000|2023-11-21 12:20:00|1431.31|1421.71|1429.16|1419.56|1431.99|1422.39|1426.41|1416.81|1319
1700569500000|2023-11-21 12:25:00|1429.21|1419.61|1434.42|1424.82|1434.66|1425.06|1428.47|1418.87|908
1700569800000|2023-11-21 12:30:00|1434.5|1424.9|1430.55|1420.95|1436.12|1426.52|1429.53|1419.93|1052
1700570100000|2023-11-21 12:35:00|1430.53|1420.93|1431.68|1422.08|1434.98|1425.38|1430.43|1420.83|1765
1700570400000|2023-11-21 12:40:00|1431.74|1422.14|1432.29|1422.69|1433.14|1423.54|1430.26|1420.66|1190
1700570700000|2023-11-21 12:45:00|1432.31|1422.71|1430.01|1420.41|1432.97|1423.37|1429.75|1420.15|1561
1700571000000|2023-11-21 12:50:00|1429.99|1420.39|1433.34|1423.74|1433.54|1423.94|1427.88|1418.28|1449
1700571300000|2023-11-21 12:55:00|1433.4|1423.8|1434.24|1424.64|1435.45|1425.85|1432.8|1423.2|1145
1700571600000|2023-11-21 13:00:00|1434.31|1424.71|1435.68|1426.08|1435.99|1426.39|1430.83|1421.23|915
1700571900000|2023-11-21 13:05:00|1435.71|1426.11|1433.15|1423.55|1435.88|1426.28|1432.77|1423.17|1196
1700572200000|2023-11-21 13:10:00|1433.12|1423.52|1432.57|1422.97|1433.91|1424.31|1428.56|1418.96|1589
1700572500000|2023-11-21 13:15:00|1432.6|1423|1433.84|1424.24|1433.94|1424.34|1429.38|1419.78|1471
1700572800000|2023-11-21 13:20:00|1433.89|1424.29|1438.6|1429|1442.1|1432.5|1433.84|1424.24|1239
1700573100000|2023-11-21 13:25:00|1438.5|1428.9|1438|1428.4|1440.25|1430.65|1437.58|1427.98|1425
1700573400000|2023-11-21 13:30:00|1438.01|1428.41|1433.28|1423.68|1439.65|1430.05|1433.09|1423.49|1392
1700573700000|2023-11-21 13:35:00|1433.2|1423.6|1429.94|1420.34|1433.96|1424.36|1429.85|1420.25|1123
1700574000000|2023-11-21 13:40:00|1429.95|1420.35|1428.44|1418.84|1431.45|1421.85|1427.67|1418.07|1517
1700574300000|2023-11-21 13:45:00|1428.46|1418.86|1421.17|1411.57|1430.04|1420.44|1420.95|1411.35|1472
1700574600000|2023-11-21 13:50:00|1421.18|1411.58|1423.57|1413.97|1425.25|1415.65|1420.69|1411.09|1449
1700574900000|2023-11-21 13:55:00|1423.56|1413.96|1420.09|1410.49|1424.04|1414.44|1419.26|1409.66|1531
1700575200000|2023-11-21 14:00:00|1420.12|1410.52|1417.44|1407.84|1420.77|1411.17|1414.66|1405.06|1678
1700575500000|2023-11-21 14:05:00|1417.42|1407.82|1411.27|1401.67|1418.51|1408.91|1407.61|1398.01|2054
1700575800000|2023-11-21 14:10:00|1411.26|1401.66|1408.24|1398.64|1413.08|1403.48|1400.86|1391.26|2100
1700576100000|2023-11-21 14:15:00|1408.27|1398.67|1412.97|1403.37|1414.79|1405.19|1407.98|1398.38|2554
1700576400000|2023-11-21 14:20:00|1412.71|1403.11|1415.58|1405.98|1416.53|1406.93|1410.58|1400.98|2312
1700576700000|2023-11-21 14:25:00|1415.61|1406.01|1412.34|1402.74|1418.11|1408.51|1412.05|1402.45|2034
1700577000000|2023-11-21 14:30:00|1412.35|1402.75|1415.71|1406.11|1417.29|1407.69|1410.86|1401.26|1661
1700577300000|2023-11-21 14:35:00|1415.79|1406.19|1416.66|1407.06|1418.49|1408.89|1413.03|1403.43|1941
1700577600000|2023-11-21 14:40:00|1416.65|1407.05|1413.77|1404.17|1418.51|1408.91|1412.31|1402.71|2064
1700577900000|2023-11-21 14:45:00|1413.92|1404.32|1422.52|1412.92|1422.61|1413.01|1413.37|1403.77|2258
1700578200000|2023-11-21 14:50:00|1422.51|1412.91|1416.4|1406.8|1423.67|1414.07|1416.3|1406.7|2237
1700578500000|2023-11-21 14:55:00|1416.47|1406.87|1427.39|1417.79|1427.64|1418.04|1416.15|1406.55|2090
1700578800000|2023-11-21 15:00:00|1427.59|1417.99|1421.88|1412.28|1429.92|1420.32|1413.57|1403.97|2051
1700579100000|2023-11-21 15:05:00|1421.89|1412.29|1417.23|1407.63|1424.95|1415.35|1416.51|1406.91|2028
1700579400000|2023-11-21 15:10:00|1417.02|1407.42|1392.96|1383.36|1417.34|1407.74|1384.98|1375.38|2407
1700579700000|2023-11-21 15:15:00|1393.01|1383.41|1393.35|1383.75|1403.64|1394.04|1381.99|1372.39|2576
1700580000000|2023-11-21 15:20:00|1393.29|1383.69|1396.02|1386.42|1401.05|1391.45|1390.29|1380.69|2368
1700580300000|2023-11-21 15:25:00|1395.79|1386.19|1393.49|1383.89|1398.92|1389.32|1392.77|1383.17|2202
1700580600000|2023-11-21 15:30:00|1393.59|1383.99|1388.16|1378.56|1395.84|1386.24|1387.84|1378.24|2170
1700580900000|2023-11-21 15:35:00|1388.1|1378.5|1398.26|1388.66|1399.62|1390.02|1387.22|1377.62|1977
1700581200000|2023-11-21 15:40:00|1398.28|1388.68|1403.34|1393.74|1405.04|1395.44|1397.98|1388.38|1400
1700581500000|2023-11-21 15:45:00|1403.27|1393.67|1425.07|1415.47|1426.02|1416.42|1398.21|1388.61|2459
1700581800000|2023-11-21 15:50:00|1425.12|1415.52|1437.63|1428.03|1443.67|1434.07|1424.47|1414.87|2468
1700582100000|2023-11-21 15:55:00|1437.18|1427.58|1430.28|1420.68|1439.91|1430.31|1428.97|1419.37|2331
1700582400000|2023-11-21 16:00:00|1430.34|1420.74|1419.61|1410.01|1435.67|1426.07|1418.99|1409.39|2320
1700582700000|2023-11-21 16:05:00|1419.74|1410.14|1428.76|1419.16|1429.25|1419.65|1416.93|1407.33|2409
1700583000000|2023-11-21 16:10:00|1428.74|1419.14|1432.87|1423.27|1436.69|1427.09|1426.84|1417.24|1924
1700583300000|2023-11-21 16:15:00|1432.91|1423.31|1417.58|1407.98|1436.76|1427.16|1417.53|1407.93|1486
1700583600000|2023-11-21 16:20:00|1417.63|1408.03|1422.1|1412.5|1422.24|1412.64|1415.97|1406.37|1959
1700583900000|2023-11-21 16:25:00|1421.95|1412.35|1421.66|1412.06|1423.93|1414.33|1418.2|1408.6|1949
1700584200000|2023-11-21 16:30:00|1421.67|1412.07|1409.3|1399.7|1422.45|1412.85|1405.88|1396.28|2007
1700584500000|2023-11-21 16:35:00|1409.17|1399.57|1406.8|1397.2|1412.77|1403.17|1405.78|1396.18|2280
1700584800000|2023-11-21 16:40:00|1406.77|1397.17|1410.21|1400.61|1411.53|1401.93|1404.78|1395.18|1434
1700585100000|2023-11-21 16:45:00|1410.38|1400.78|1416.02|1406.42|1416.12|1406.52|1408.78|1399.18|1703
1700585400000|2023-11-21 16:50:00|1416.06|1406.46|1423.14|1413.54|1432.63|1423.03|1414.19|1404.59|2402
1700585700000|2023-11-21 16:55:00|1423.21|1413.61|1420.19|1410.59|1426.41|1416.81|1417.84|1408.24|2049
1700586000000|2023-11-21 17:00:00|1420.18|1410.58|1422.42|1412.82|1425.83|1416.23|1417.48|1407.88|1899
1700586300000|2023-11-21 17:05:00|1422.52|1412.92|1419.4|1409.8|1428.8|1419.2|1418.34|1408.74|2206
1700586600000|2023-11-21 17:10:00|1419.35|1409.75|1422.15|1412.55|1422.36|1412.76|1417.12|1407.52|2186
1700586900000|2023-11-21 17:15:00|1422.17|1412.57|1423.69|1414.09|1430.36|1420.76|1418.09|1408.49|2784
1700587200000|2023-11-21 17:20:00|1423.73|1414.13|1422.53|1412.93|1429|1419.4|1420.42|1410.82|2655
1700587500000|2023-11-21 17:25:00|1422.34|1412.74|1416.97|1407.37|1425.55|1415.95|1416.43|1406.83|2150
1700587800000|2023-11-21 17:30:00|1417.03|1407.43|1400.23|1390.63|1418.37|1408.77|1399.52|1389.92|2072
1700588100000|2023-11-21 17:35:00|1400.24|1390.64|1393.97|1384.37|1405.03|1395.43|1383.57|1373.97|2666
1700588400000|2023-11-21 17:40:00|1394.02|1384.42|1381.29|1371.69|1396.76|1387.16|1379.75|1370.15|3610
1700588700000|2023-11-21 17:45:00|1381.31|1371.71|1391.89|1382.29|1392.07|1382.47|1368.7|1359.1|3559
1700589000000|2023-11-21 17:50:00|1391.9|1382.3|1392.78|1383.18|1393.82|1384.22|1386.55|1376.95|3068
1700589300000|2023-11-21 17:55:00|1392.79|1383.19|1390.48|1380.88|1394.52|1384.92|1388.34|1378.74|2764
1700589600000|2023-11-21 18:00:00|1390.5|1380.9|1369.24|1359.64|1390.66|1381.06|1361.51|1351.91|2968
1700589900000|2023-11-21 18:05:00|1369.23|1359.63|1366.22|1356.62|1376.72|1367.12|1357.24|1347.64|3118
1700590200000|2023-11-21 18:10:00|1366.04|1356.44|1366.97|1357.37|1371.24|1361.64|1357.3|1347.7|3505
1700590500000|2023-11-21 18:15:00|1367.04|1357.44|1375.2|1365.6|1376.13|1366.53|1362.52|1352.92|3054
1700590800000|2023-11-21 18:20:00|1375.19|1365.59|1376.4|1366.8|1377.15|1367.55|1371.24|1361.64|2863
1700591100000|2023-11-21 18:25:00|1376.45|1366.85|1382.16|1372.56|1383.6|1374|1375.16|1365.56|2613
1700591400000|2023-11-21 18:30:00|1382.13|1372.53|1391.33|1381.73|1392.84|1383.24|1380.04|1370.44|2148
1700591700000|2023-11-21 18:35:00|1391.37|1381.77|1390.2|1380.6|1394.12|1384.52|1388.32|1378.72|2315
1700592000000|2023-11-21 18:40:00|1390|1380.4|1386.39|1376.79|1390.6|1381|1385.1|1375.5|2009
1700592300000|2023-11-21 18:45:00|1386.28|1376.68|1382.02|1372.42|1388.97|1379.37|1381.52|1371.92|2331
1700592600000|2023-11-21 18:50:00|1382.07|1372.47|1383.18|1373.58|1388.49|1378.89|1381.45|1371.85|2383
1700592900000|2023-11-21 18:55:00|1383.19|1373.59|1382.66|1373.06|1384.9|1375.3|1380.86|1371.26|2139
1700593200000|2023-11-21 19:00:00|1382.67|1373.07|1385.8|1376.2|1386.06|1376.46|1379.53|1369.93|2044
1700593500000|2023-11-21 19:05:00|1385.9|1376.3|1382.6|1373|1386.43|1376.83|1380.75|1371.15|2344
1700593800000|2023-11-21 19:10:00|1382.59|1372.99|1385.45|1375.85|1385.59|1375.99|1379.58|1369.98|1425
1700594100000|2023-11-21 19:15:00|1385.18|1375.58|1395.41|1385.81|1399.45|1389.85|1384.35|1374.75|1548
1700594400000|2023-11-21 19:20:00|1395.4|1385.8|1402.49|1392.89|1402.76|1393.16|1395.16|1385.56|1519
1700594700000|2023-11-21 19:25:00|1402.5|1392.9|1403.27|1393.67|1405.4|1395.8|1398.97|1389.37|1999
1700595000000|2023-11-21 19:30:00|1402.95|1393.35|1396.33|1386.73|1403.43|1393.83|1394.72|1385.12|2142
1700595300000|2023-11-21 19:35:00|1396.11|1386.51|1399.25|1389.65|1399.29|1389.69|1394.72|1385.12|1551
1700595600000|2023-11-21 19:40:00|1399.26|1389.66|1400.92|1391.32|1402.26|1392.66|1399.13|1389.53|1313
1700595900000|2023-11-21 19:45:00|1400.81|1391.21|1406.12|1396.52|1407.98|1398.38|1397.53|1387.93|1984
1700596200000|2023-11-21 19:50:00|1406.1|1396.5|1402.36|1392.76|1410.5|1400.9|1400.97|1391.37|1880
1700596500000|2023-11-21 19:55:00|1402.14|1392.54|1403.24|1393.64|1405.15|1395.55|1401.02|1391.42|2096
1700596800000|2023-11-21 20:00:00|1403.25|1393.65|1396.83|1387.23|1403.52|1393.92|1396.04|1386.44|1737
1700597100000|2023-11-21 20:05:00|1396.75|1387.15|1393.67|1384.07|1396.83|1387.23|1387.03|1377.43|2226
1700597400000|2023-11-21 20:10:00|1393.65|1384.05|1394.66|1385.06|1394.71|1385.11|1389.2|1379.6|2016
1700597700000|2023-11-21 20:15:00|1394.63|1385.03|1405.86|1396.26|1406.54|1396.94|1392.45|1382.85|2149
1700598000000|2023-11-21 20:20:00|1405.87|1396.27|1404.7|1395.1|1408.23|1398.63|1401.06|1391.46|2178
1700598300000|2023-11-21 20:25:00|1404.54|1394.94|1405.88|1396.28|1405.96|1396.36|1402.48|1392.88|1574
1700598600000|2023-11-21 20:30:00|1405.75|1396.15|1403.12|1393.52|1406.36|1396.76|1400.74|1391.14|2059
1700598900000|2023-11-21 20:35:00|1403.35|1393.75|1412.95|1403.35|1413.04|1403.44|1402.1|1392.5|1967
1700599200000|2023-11-21 20:40:00|1413|1403.4|1424.79|1415.19|1426.57|1416.97|1412.64|1403.04|2630
1700599500000|2023-11-21 20:45:00|1424.74|1415.14|1415.94|1406.34|1425.7|1416.1|1415.85|1406.25|2240
1700599800000|2023-11-21 20:50:00|1415.92|1406.32|1413.7|1404.1|1416.53|1406.93|1412.8|1403.2|1749
1700600100000|2023-11-21 20:55:00|1413.68|1404.08|1412.95|1403.35|1416.36|1406.76|1412.48|1402.88|1360
1700600400000|2023-11-21 21:00:00|1412.85|1403.25|1416.6|1407|1416.98|1407.38|1410.42|1400.82|1822
1700600700000|2023-11-21 21:05:00|1416.57|1406.97|1412.72|1403.12|1417.61|1408.01|1411.46|1401.86|1525
1700601000000|2023-11-21 21:10:00|1412.73|1403.13|1414.44|1404.84|1415.71|1406.11|1411.78|1402.18|1396
1700601300000|2023-11-21 21:15:00|1414.46|1404.86|1418.28|1408.68|1420.15|1410.55|1414.2|1404.6|1884
1700601600000|2023-11-21 21:20:00|1418.2|1408.6|1421.18|1411.58|1421.24|1411.64|1413|1403.4|2186
1700601900000|2023-11-21 21:25:00|1421.24|1411.64|1421.36|1411.76|1426.17|1416.57|1417.98|1408.38|2108
1700602200000|2023-11-21 21:30:00|1421.38|1411.78|1421.85|1412.25|1422.88|1413.28|1418.22|1408.62|1766
1700602500000|2023-11-21 21:35:00|1421.86|1412.26|1417.99|1408.39|1423.47|1413.87|1417.4|1407.8|1636
1700602800000|2023-11-21 21:40:00|1417.98|1408.38|1413.45|1403.85|1418.03|1408.43|1411.27|1401.67|1883
1700603100000|2023-11-21 21:45:00|1413.43|1403.83|1403.11|1393.51|1413.45|1403.85|1401.26|1391.66|2561
1700603400000|2023-11-21 21:50:00|1403.21|1393.61|1404.03|1394.43|1407.69|1398.09|1400.16|1390.56|2176
1700603700000|2023-11-21 21:55:00|1404.12|1394.52|1403.03|1393.43|1405.04|1395.44|1400.26|1390.66|1971
1700604000000|2023-11-21 22:00:00|1402.93|1393.33|1395.41|1385.81|1403.42|1393.82|1395.25|1385.65|2057
1700604300000|2023-11-21 22:05:00|1395.4|1385.8|1396.99|1387.39|1398.8|1389.2|1394.87|1385.27|1921
1700604600000|2023-11-21 22:10:00|1397|1387.4|1391.14|1381.54|1397.17|1387.57|1390.75|1381.15|1313
1700604900000|2023-11-21 22:15:00|1391.16|1381.56|1389.91|1380.31|1393.54|1383.94|1388.35|1378.75|1611
1700605200000|2023-11-21 22:20:00|1389.9|1380.3|1381.98|1372.38|1389.99|1380.39|1381.73|1372.13|1257
1700605500000|2023-11-21 22:25:00|1381.99|1372.39|1367.28|1357.68|1382.07|1372.47|1362.71|1353.11|2757
1700605800000|2023-11-21 22:30:00|1367.27|1357.67|1373.96|1364.36|1375.2|1365.6|1363.36|1353.76|2682
1700606100000|2023-11-21 22:35:00|1373.94|1364.34|1380.07|1370.47|1380.21|1370.61|1373.24|1363.64|1731
1700606400000|2023-11-21 22:40:00|1380.08|1370.48|1371.08|1361.48|1380.47|1370.87|1371.08|1361.48|589
1700606700000|2023-11-21 22:45:00|1371.1|1361.5|1370.71|1361.11|1372.11|1362.51|1366.96|1357.36|855
1700607000000|2023-11-21 22:50:00|1370.69|1361.09|1352.22|1342.62|1370.72|1361.12|1348.26|1338.66|1020
1700607300000|2023-11-21 22:55:00|1352.21|1342.61|1346.83|1337.23|1352.71|1343.11|1337.85|1328.25|3122
1700607600000|2023-11-21 23:00:00|1346.55|1336.95|1344.33|1334.73|1353.14|1343.54|1341.06|1331.46|3914
1700607900000|2023-11-21 23:05:00|1344.39|1334.79|1358.68|1349.08|1361.03|1351.43|1342.1|1332.5|3149
1700608200000|2023-11-21 23:10:00|1358.64|1349.04|1358.46|1348.86|1363.3|1353.7|1358.19|1348.59|2671
1700608500000|2023-11-21 23:15:00|1358.59|1348.99|1358.71|1349.11|1362.82|1353.22|1357.63|1348.03|3313
1700608800000|2023-11-21 23:20:00|1358.7|1349.1|1362.65|1353.05|1363.12|1353.52|1354.41|1344.81|3231
1700609100000|2023-11-21 23:25:00|1362.59|1352.99|1365.67|1356.07|1368.51|1358.91|1362.36|1352.76|3283
1700609400000|2023-11-21 23:30:00|1365.65|1356.05|1368.07|1358.47|1371.82|1362.22|1361.66|1352.06|3144
1700609700000|2023-11-21 23:35:00|1367.96|1358.36|1367.79|1358.19|1371.68|1362.08|1366.02|1356.42|2734
1700610000000|2023-11-21 23:40:00|1367.74|1358.14|1366.87|1357.27|1369.04|1359.44|1364.24|1354.64|2296
1700610300000|2023-11-21 23:45:00|1367|1357.4|1364.52|1354.92|1368.58|1358.98|1361.3|1351.7|2168
1700610600000|2023-11-21 23:50:00|1364.55|1354.95|1360.14|1350.54|1371.29|1361.69|1359.77|1350.17|2126
1700610900000|2023-11-21 23:55:00|1360.09|1350.49|1341.51|1331.91|1362.6|1353|1339.73|1330.13|2693
1700611200000|2023-11-22 00:00:00|1342.05|1332.45|1362.67|1353.07|1362.67|1353.07|1333.79|1324.19|2361
1700611500000|2023-11-22 00:05:00|1362.45|1352.85|1365.07|1355.47|1367.05|1357.45|1359.58|1349.98|2166
1700611800000|2023-11-22 00:10:00|1365.04|1355.44|1368.8|1359.2|1371.06|1361.46|1362.94|1353.34|2040
1700612100000|2023-11-22 00:15:00|1368.75|1359.15|1364.8|1355.2|1371.27|1361.67|1364.63|1355.03|2001
1700612400000|2023-11-22 00:20:00|1364.7|1355.1|1367.85|1358.25|1371.06|1361.46|1363.28|1353.68|2028
1700612700000|2023-11-22 00:25:00|1367.7|1358.1|1375.61|1366.01|1378.15|1368.55|1367.5|1357.9|1757
1700613000000|2023-11-22 00:30:00|1375.62|1366.02|1370.82|1361.22|1377.17|1367.57|1369.14|1359.54|1942
1700613300000|2023-11-22 00:35:00|1370.89|1361.29|1369.92|1360.32|1376.83|1367.23|1367.52|1357.92|2367
1700613600000|2023-11-22 00:40:00|1369.91|1360.31|1365.69|1356.09|1371.6|1362|1364.93|1355.33|2069
1700613900000|2023-11-22 00:45:00|1365.7|1356.1|1363.04|1353.44|1366.34|1356.74|1361.03|1351.43|1953
1700614200000|2023-11-22 00:50:00|1363.05|1353.45|1365.75|1356.15|1365.99|1356.39|1360.85|1351.25|1647
1700614500000|2023-11-22 00:55:00|1365.94|1356.34|1368.21|1358.61|1368.27|1358.67|1364.82|1355.22|1245
1700614800000|2023-11-22 01:00:00|1368.26|1358.66|1371.3|1361.7|1371.72|1362.12|1367.16|1357.56|1208
1700615100000|2023-11-22 01:05:00|1371.31|1361.71|1371.82|1362.22|1375.23|1365.63|1370.65|1361.05|1352
1700615400000|2023-11-22 01:10:00|1371.83|1362.23|1372.41|1362.81|1372.54|1362.94|1368.44|1358.84|1489
1700615700000|2023-11-22 01:15:00|1372.4|1362.8|1371.31|1361.71|1374.16|1364.56|1370.94|1361.34|982
1700616000000|2023-11-22 01:20:00|1371.28|1361.68|1373.21|1363.61|1373.95|1364.35|1370.45|1360.85|1096
1700616300000|2023-11-22 01:25:00|1373.27|1363.67|1377.8|1368.2|1377.83|1368.23|1373.27|1363.67|738
1700616600000|2023-11-22 01:30:00|1377.76|1368.16|1374.38|1364.78|1378.78|1369.18|1373.09|1363.49|1391
1700616900000|2023-11-22 01:35:00|1374.37|1364.77|1375.72|1366.12|1376.14|1366.54|1374.33|1364.73|964
1700617200000|2023-11-22 01:40:00|1375.77|1366.17|1376.53|1366.93|1377.15|1367.55|1373.4|1363.8|1201
1700617500000|2023-11-22 01:45:00|1376.54|1366.94|1370.99|1361.39|1377.23|1367.63|1370.94|1361.34|1057
1700617800000|2023-11-22 01:50:00|1370.98|1361.38|1371.58|1361.98|1371.63|1362.03|1367.89|1358.29|916
1700618100000|2023-11-22 01:55:00|1371.64|1362.04|1368.96|1359.36|1371.84|1362.24|1367.93|1358.33|1453
1700618400000|2023-11-22 02:00:00|1368.74|1359.14|1365.24|1355.64|1369.8|1360.2|1364.94|1355.34|1410
1700618700000|2023-11-22 02:05:00|1365.25|1355.65|1364.92|1355.32|1366.9|1357.3|1364.84|1355.24|961
1700619000000|2023-11-22 02:10:00|1364.94|1355.34|1367.79|1358.19|1369.01|1359.41|1364.92|1355.32|997
1700619300000|2023-11-22 02:15:00|1367.81|1358.21|1369.48|1359.88|1372.53|1362.93|1367.65|1358.05|1052
1700619600000|2023-11-22 02:20:00|1369.44|1359.84|1369.28|1359.68|1371.59|1361.99|1367.59|1357.99|785
1700619900000|2023-11-22 02:25:00|1369.27|1359.67|1372.32|1362.72|1372.32|1362.72|1368.43|1358.83|961
1700620200000|2023-11-22 02:30:00|1372.33|1362.73|1372.31|1362.71|1373.97|1364.37|1371.83|1362.23|799
1700620500000|2023-11-22 02:35:00|1372.27|1362.67|1375.89|1366.29|1376.51|1366.91|1372.07|1362.47|745
1700620800000|2023-11-22 02:40:00|1375.91|1366.31|1378.56|1368.96|1379.39|1369.79|1375.46|1365.86|1004
1700621100000|2023-11-22 02:45:00|1378.57|1368.97|1383.77|1374.17|1384.08|1374.48|1377.41|1367.81|1031
1700621400000|2023-11-22 02:50:00|1383.87|1374.27|1384.4|1374.8|1384.69|1375.09|1382.59|1372.99|1289
1700621700000|2023-11-22 02:55:00|1384.36|1374.76|1384.95|1375.35|1385.85|1376.25|1383.74|1374.14|862
1700622000000|2023-11-22 03:00:00|1384.9|1375.3|1381.51|1371.91|1385.49|1375.89|1380.74|1371.14|1235
1700622300000|2023-11-22 03:05:00|1381.46|1371.86|1380.68|1371.08|1381.85|1372.25|1379.18|1369.58|1159
1700622600000|2023-11-22 03:10:00|1380.79|1371.19|1386.24|1376.64|1386.31|1376.71|1379.98|1370.38|1347
1700622900000|2023-11-22 03:15:00|1386.21|1376.61|1384.97|1375.37|1387.83|1378.23|1383.69|1374.09|1119
1700623200000|2023-11-22 03:20:00|1384.94|1375.34|1388.77|1379.17|1389.17|1379.57|1384.69|1375.09|1137
1700623500000|2023-11-22 03:25:00|1388.78|1379.18|1389.52|1379.92|1389.67|1380.07|1387.66|1378.06|867
1700623800000|2023-11-22 03:30:00|1389.5|1379.9|1388.22|1378.62|1392.05|1382.45|1388.22|1378.62|854
1700624100000|2023-11-22 03:35:00|1388.24|1378.64|1389.53|1379.93|1389.87|1380.27|1387.68|1378.08|1089
1700624400000|2023-11-22 03:40:00|1389.51|1379.91|1392.62|1383.02|1394.22|1384.62|1389.51|1379.91|768
1700624700000|2023-11-22 03:45:00|1392.48|1382.88|1395.05|1385.45|1395.36|1385.76|1392.48|1382.88|946
1700625000000|2023-11-22 03:50:00|1395.03|1385.43|1396.96|1387.36|1397.08|1387.48|1394.41|1384.81|877
1700625300000|2023-11-22 03:55:00|1397|1387.4|1400.53|1390.93|1400.69|1391.09|1396.79|1387.19|710
1700625600000|2023-11-22 04:00:00|1400.52|1390.92|1400.73|1391.13|1402.08|1392.48|1399.25|1389.65|1074
1700625900000|2023-11-22 04:05:00|1400.74|1391.14|1405.55|1395.95|1405.86|1396.26|1400.04|1390.44|761
1700626200000|2023-11-22 04:10:00|1405.54|1395.94|1414.66|1405.06|1416.16|1406.56|1405.48|1395.88|1102
1700626500000|2023-11-22 04:15:00|1414.65|1405.05|1416.59|1406.99|1418|1408.4|1413.48|1403.88|2105
1700626800000|2023-11-22 04:20:00|1416.58|1406.98|1421.93|1412.33|1423.23|1413.63|1412.51|1402.91|1944
1700627100000|2023-11-22 04:25:00|1421.74|1412.14|1420|1410.4|1423.03|1413.43|1416.05|1406.45|2460
1700627400000|2023-11-22 04:30:00|1420.01|1410.41|1417.69|1408.09|1422.88|1413.28|1413.08|1403.48|2130
1700627700000|2023-11-22 04:35:00|1417.65|1408.05|1425.82|1416.22|1426.26|1416.66|1417.2|1407.6|1400
1700628000000|2023-11-22 04:40:00|1425.87|1416.27|1429.28|1419.68|1429.7|1420.1|1425.54|1415.94|1442
1700628300000|2023-11-22 04:45:00|1429.3|1419.7|1433.37|1423.77|1433.37|1423.77|1426.66|1417.06|1890
1700628600000|2023-11-22 04:50:00|1433.33|1423.73|1426.29|1416.69|1436.28|1426.68|1426.16|1416.56|2283
1700628900000|2023-11-22 04:55:00|1426.42|1416.82|1423.01|1413.41|1427.06|1417.46|1422.66|1413.06|1721
1700629200000|2023-11-22 05:00:00|1422.99|1413.39|1422.58|1412.98|1428.22|1418.62|1421.97|1412.37|1658
1700629500000|2023-11-22 05:05:00|1422.6|1413|1425.18|1415.58|1428.95|1419.35|1422.12|1412.52|1830
1700629800000|2023-11-22 05:10:00|1425.12|1415.52|1423.26|1413.66|1426.28|1416.68|1422.17|1412.57|1627
1700630100000|2023-11-22 05:15:00|1423.25|1413.65|1423.54|1413.94|1426.14|1416.54|1420.25|1410.65|1465
1700630400000|2023-11-22 05:20:00|1423.09|1413.49|1422.84|1413.24|1425.9|1416.3|1421.91|1412.31|1306
1700630700000|2023-11-22 05:25:00|1422.83|1413.23|1420.94|1411.34|1424.3|1414.7|1420.7|1411.1|1339
1700631000000|2023-11-22 05:30:00|1420.89|1411.29|1418.35|1408.75|1421|1411.4|1417.07|1407.47|995
1700631300000|2023-11-22 05:35:00|1418.4|1408.8|1418.21|1408.61|1418.43|1408.83|1415.07|1405.47|1029
1700631600000|2023-11-22 05:40:00|1418.2|1408.6|1416.71|1407.11|1418.25|1408.65|1415.25|1405.65|1055
1700631900000|2023-11-22 05:45:00|1416.66|1407.06|1414.46|1404.86|1416.7|1407.1|1414.15|1404.55|1079
1700632200000|2023-11-22 05:50:00|1414.16|1404.56|1413.41|1403.81|1416.1|1406.5|1412.02|1402.42|1029
1700632500000|2023-11-22 05:55:00|1413.32|1403.72|1412.34|1402.74|1415.02|1405.42|1411.61|1402.01|1276
1700632800000|2023-11-22 06:00:00|1412.36|1402.76|1412.06|1402.46|1414.93|1405.33|1412|1402.4|1275
1700633100000|2023-11-22 06:05:00|1412.02|1402.42|1412.66|1403.06|1414.25|1404.65|1411.94|1402.34|893
1700633400000|2023-11-22 06:10:00|1412.64|1403.04|1416.59|1406.99|1419.06|1409.46|1412.05|1402.45|1474
1700633700000|2023-11-22 06:15:00|1416.57|1406.97|1416.7|1407.1|1420.08|1410.48|1416.54|1406.94|1184
1700634000000|2023-11-22 06:20:00|1416.62|1407.02|1411.83|1402.23|1419.47|1409.87|1411.62|1402.02|1155
1700634300000|2023-11-22 06:25:00|1411.78|1402.18|1411.39|1401.79|1411.94|1402.34|1409.27|1399.67|726
1700634600000|2023-11-22 06:30:00|1411.3|1401.7|1418.5|1408.9|1419.6|1410|1409.4|1399.8|1754
1700634900000|2023-11-22 06:35:00|1418.43|1408.83|1417.45|1407.85|1425.73|1416.13|1417.12|1407.52|1951
1700635200000|2023-11-22 06:40:00|1417.34|1407.74|1424.96|1415.36|1427.2|1417.6|1417.33|1407.73|1642
1700635500000|2023-11-22 06:45:00|1424.95|1415.35|1419.96|1410.36|1425.22|1415.62|1419.61|1410.01|1573
1700635800000|2023-11-22 06:50:00|1419.98|1410.38|1422.65|1413.05|1427.02|1417.42|1419.62|1410.02|1702
1700636100000|2023-11-22 06:55:00|1422.67|1413.07|1420.59|1410.99|1425.11|1415.51|1419.75|1410.15|1537
1700636400000|2023-11-22 07:00:00|1420.71|1411.11|1420.22|1410.62|1421.83|1412.23|1419.86|1410.26|739
1700636700000|2023-11-22 07:05:00|1420.21|1410.61|1416.11|1406.51|1420.81|1411.21|1415.7|1406.1|946
1700637000000|2023-11-22 07:10:00|1416.12|1406.52|1414.79|1405.19|1416.21|1406.61|1413.52|1403.92|886
1700637300000|2023-11-22 07:15:00|1414.81|1405.21|1419.53|1409.93|1420.19|1410.59|1413.16|1403.56|1471
1700637600000|2023-11-22 07:20:00|1419.52|1409.92|1425.31|1415.71|1425.72|1416.12|1419.49|1409.89|1114
1700637900000|2023-11-22 07:25:00|1425.32|1415.72|1426.27|1416.67|1426.54|1416.94|1422.85|1413.25|1242
1700638200000|2023-11-22 07:30:00|1426.28|1416.68|1427.91|1418.31|1430.79|1421.19|1426.27|1416.67|1173
1700638500000|2023-11-22 07:35:00|1427.86|1418.26|1423.86|1414.26|1429.36|1419.76|1423.04|1413.44|1646
1700638800000|2023-11-22 07:40:00|1423.92|1414.32|1421.78|1412.18|1424.51|1414.91|1421.05|1411.45|1348
1700639100000|2023-11-22 07:45:00|1421.77|1412.17|1420.35|1410.75|1422.09|1412.49|1417.86|1408.26|1594
1700639400000|2023-11-22 07:50:00|1420.2|1410.6|1416.97|1407.37|1420.2|1410.6|1416.82|1407.22|1312
1700639700000|2023-11-22 07:55:00|1417.09|1407.49|1418.1|1408.5|1418.17|1408.57|1415.77|1406.17|921
1700640000000|2023-11-22 08:00:00|1418.11|1408.51|1420.39|1410.79|1420.66|1411.06|1417.35|1407.75|1038
1700640300000|2023-11-22 08:05:00|1420.37|1410.77|1419.46|1409.86|1423.58|1413.98|1418.41|1408.81|1042
1700640600000|2023-11-22 08:10:00|1419.56|1409.96|1421.44|1411.84|1422.48|1412.88|1417.73|1408.13|1646
1700640900000|2023-11-22 08:15:00|1421.51|1411.91|1421.17|1411.57|1423.65|1414.05|1420.34|1410.74|1035
1700641200000|2023-11-22 08:20:00|1421.11|1411.51|1417.69|1408.09|1422.92|1413.32|1417.66|1408.06|1001
1700641500000|2023-11-22 08:25:00|1417.7|1408.1|1417.59|1407.99|1419.32|1409.72|1417.17|1407.57|1171
1700641800000|2023-11-22 08:30:00|1417.57|1407.97|1419.46|1409.86|1420.3|1410.7|1416.74|1407.14|1152
1700642100000|2023-11-22 08:35:00|1419.61|1410.01|1420.13|1410.53|1420.85|1411.25|1417.46|1407.86|1107
1700642400000|2023-11-22 08:40:00|1420.14|1410.54|1421.69|1412.09|1422.31|1412.71|1419.13|1409.53|794
1700642700000|2023-11-22 08:45:00|1421.67|1412.07|1419.77|1410.17|1422.53|1412.93|1418.1|1408.5|1109
1700643000000|2023-11-22 08:50:00|1419.76|1410.16|1424.88|1415.28|1426.99|1417.39|1418.24|1408.64|1322
1700643300000|2023-11-22 08:55:00|1424.79|1415.19|1422.24|1412.64|1426.54|1416.94|1421.64|1412.04|1475
1700643600000|2023-11-22 09:00:00|1422.14|1412.54|1421.46|1411.86|1424.65|1415.05|1420.7|1411.1|1049
1700643900000|2023-11-22 09:05:00|1421.42|1411.82|1423.97|1414.37|1424.22|1414.62|1421.26|1411.66|1305
1700644200000|2023-11-22 09:10:00|1423.98|1414.38|1425.08|1415.48|1427.09|1417.49|1423.98|1414.38|1234
1700644500000|2023-11-22 09:15:00|1425.03|1415.43|1421.06|1411.46|1425.25|1415.65|1420.11|1410.51|1185
1700644800000|2023-11-22 09:20:00|1420.95|1411.35|1420.6|1411|1422.31|1412.71|1419.15|1409.55|1061
1700645100000|2023-11-22 09:25:00|1420.63|1411.03|1423.28|1413.68|1424.33|1414.73|1419.62|1410.02|961
1700645400000|2023-11-22 09:30:00|1423.26|1413.66|1427.77|1418.17|1428.11|1418.51|1423.15|1413.55|880
1700645700000|2023-11-22 09:35:00|1427.72|1418.12|1432.14|1422.54|1432.27|1422.67|1427.02|1417.42|819
1700646000000|2023-11-22 09:40:00|1432.15|1422.55|1430.94|1421.34|1432.39|1422.79|1429.33|1419.73|1351
1700646300000|2023-11-22 09:45:00|1430.96|1421.36|1425.33|1415.73|1431.37|1421.77|1424.71|1415.11|1190
1700646600000|2023-11-22 09:50:00|1425.32|1415.72|1426.38|1416.78|1426.64|1417.04|1423.23|1413.63|1092
1700646900000|2023-11-22 09:55:00|1426.4|1416.8|1427.78|1418.18|1428.56|1418.96|1425.45|1415.85|1218
1700647200000|2023-11-22 10:00:00|1427.81|1418.21|1428.34|1418.74|1429.74|1420.14|1427.6|1418|1140
1700647500000|2023-11-22 10:05:00|1428.33|1418.73|1426.14|1416.54|1428.42|1418.82|1425.65|1416.05|1114
1700647800000|2023-11-22 10:10:00|1426.13|1416.53|1423.09|1413.49|1426.18|1416.58|1422.51|1412.91|851
1700648100000|2023-11-22 10:15:00|1423.11|1413.51|1421.27|1411.67|1424.05|1414.45|1420.7|1411.1|656
1700648400000|2023-11-22 10:20:00|1421.29|1411.69|1418.16|1408.56|1422.28|1412.68|1417.94|1408.34|703
1700648700000|2023-11-22 10:25:00|1418.13|1408.53|1414.87|1405.27|1418.34|1408.74|1414.48|1404.88|986
1700649000000|2023-11-22 10:30:00|1414.86|1405.26|1411.03|1401.43|1415.08|1405.48|1410.76|1401.16|1046
1700649300000|2023-11-22 10:35:00|1411.05|1401.45|1413.5|1403.9|1413.54|1403.94|1410.64|1401.04|862
1700649600000|2023-11-22 10:40:00|1412.8|1403.2|1420.09|1410.49|1420.44|1410.84|1412.8|1403.2|1179
1700649900000|2023-11-22 10:45:00|1420.1|1410.5|1417.47|1407.87|1420.95|1411.35|1415.39|1405.79|970
1700650200000|2023-11-22 10:50:00|1417.45|1407.85|1428.37|1418.77|1429.67|1420.07|1416.86|1407.26|1270
1700650500000|2023-11-22 10:55:00|1428.35|1418.75|1426.12|1416.52|1429.16|1419.56|1424.5|1414.9|1402
1700650800000|2023-11-22 11:00:00|1426.44|1416.84|1419.97|1410.37|1426.46|1416.86|1419.67|1410.07|1005
1700651100000|2023-11-22 11:05:00|1419.52|1409.92|1418.01|1408.41|1420.08|1410.48|1416.08|1406.48|806
1700651400000|2023-11-22 11:10:00|1418.03|1408.43|1417.85|1408.25|1419.3|1409.7|1415.6|1406|918
1700651700000|2023-11-22 11:15:00|1417.88|1408.28|1417|1407.4|1418.62|1409.02|1413.91|1404.31|782
1700652000000|2023-11-22 11:20:00|1416.98|1407.38|1418.18|1408.58|1419.7|1410.1|1416.98|1407.38|771
1700652300000|2023-11-22 11:25:00|1418.23|1408.63|1419.5|1409.9|1419.51|1409.91|1415.85|1406.25|819
1700652600000|2023-11-22 11:30:00|1419.32|1409.72|1417.5|1407.9|1420|1410.4|1417.5|1407.9|618
1700652900000|2023-11-22 11:35:00|1417.51|1407.91|1421.22|1411.62|1421.91|1412.31|1416|1406.4|843
1700653200000|2023-11-22 11:40:00|1421.26|1411.66|1421.43|1411.83|1421.67|1412.07|1418.22|1408.62|784
1700653500000|2023-11-22 11:45:00|1421.45|1411.85|1421.51|1411.91|1423.88|1414.28|1418.08|1408.48|1087
1700653800000|2023-11-22 11:50:00|1421.48|1411.88|1422.47|1412.87|1422.62|1413.02|1419.71|1410.11|1455
1700654100000|2023-11-22 11:55:00|1422.52|1412.92|1417.13|1407.53|1423|1413.4|1416.7|1407.1|1222
1700654400000|2023-11-22 12:00:00|1417.1|1407.5|1423.2|1413.6|1423.38|1413.78|1416.55|1406.95|1395
1700654700000|2023-11-22 12:05:00|1423.15|1413.55|1424.45|1414.85|1425.75|1416.15|1423.15|1413.55|1259
1700655000000|2023-11-22 12:10:00|1424.43|1414.83|1426.29|1416.69|1426.98|1417.38|1424.13|1414.53|1003
1700655300000|2023-11-22 12:15:00|1426.27|1416.67|1426.68|1417.08|1427.11|1417.51|1425.09|1415.49|1131
1700655600000|2023-11-22 12:20:00|1426.69|1417.09|1428.62|1419.02|1431.04|1421.44|1426.66|1417.06|910
1700655900000|2023-11-22 12:25:00|1428.5|1418.9|1425.42|1415.82|1429.35|1419.75|1423.58|1413.98|1127
1700656200000|2023-11-22 12:30:00|1425.38|1415.78|1422.4|1412.8|1429.52|1419.92|1421.38|1411.78|1429
1700656500000|2023-11-22 12:35:00|1422.39|1412.79|1423.89|1414.29|1425.71|1416.11|1421.11|1411.51|1308
1700656800000|2023-11-22 12:40:00|1423.91|1414.31|1429.73|1420.13|1430.28|1420.68|1422.61|1413.01|1347
1700657100000|2023-11-22 12:45:00|1429.83|1420.23|1426.48|1416.88|1430.33|1420.73|1424.65|1415.05|1567
1700657400000|2023-11-22 12:50:00|1426.46|1416.86|1430.41|1420.81|1430.68|1421.08|1425.25|1415.65|1601
1700657700000|2023-11-22 12:55:00|1430.37|1420.77|1427.5|1417.9|1430.76|1421.16|1426.59|1416.99|1315
1700658000000|2023-11-22 13:00:00|1427.56|1417.96|1432.66|1423.06|1432.98|1423.38|1425.92|1416.32|1074
1700658300000|2023-11-22 13:05:00|1432.64|1423.04|1425.81|1416.21|1436.61|1427.01|1425.81|1416.21|1435
1700658600000|2023-11-22 13:10:00|1425.85|1416.25|1422.54|1412.94|1428.51|1418.91|1421.92|1412.32|1553
1700658900000|2023-11-22 13:15:00|1422.43|1412.83|1422.06|1412.46|1424.23|1414.63|1421.47|1411.87|1166
1700659200000|2023-11-22 13:20:00|1422.15|1412.55|1418.92|1409.32|1423.19|1413.59|1418.84|1409.24|783
1700659500000|2023-11-22 13:25:00|1418.84|1409.24|1418.87|1409.27|1420.49|1410.89|1418.4|1408.8|674
1700659800000|2023-11-22 13:30:00|1418.91|1409.31|1430.5|1420.9|1430.52|1420.92|1418.22|1408.62|1265
1700660100000|2023-11-22 13:35:00|1430.51|1420.91|1425.54|1415.94|1432.4|1422.8|1425.49|1415.89|1385
1700660400000|2023-11-22 13:40:00|1425.89|1416.29|1426.97|1417.37|1429.63|1420.03|1424.71|1415.11|1220
1700660700000|2023-11-22 13:45:00|1427.01|1417.41|1435.93|1426.33|1436.2|1426.6|1427.01|1417.41|1009
1700661000000|2023-11-22 13:50:00|1435.92|1426.32|1435.34|1425.74|1437.08|1427.48|1431.73|1422.13|1501
1700661300000|2023-11-22 13:55:00|1435.36|1425.76|1434.88|1425.28|1437.37|1427.77|1434.52|1424.92|1170
1700661600000|2023-11-22 14:00:00|1434.92|1425.32|1436.25|1426.65|1441.81|1432.21|1434.69|1425.09|1275
1700661900000|2023-11-22 14:05:00|1436.3|1426.7|1433.67|1424.07|1436.8|1427.2|1429.27|1419.67|1232
1700662200000|2023-11-22 14:10:00|1433.71|1424.11|1438.8|1429.2|1439.37|1429.77|1432.91|1423.31|1005
1700662500000|2023-11-22 14:15:00|1439.05|1429.45|1440.17|1430.57|1442.56|1432.96|1437.19|1427.59|1521
1700662800000|2023-11-22 14:20:00|1440.9|1431.3|1439.02|1429.42|1442.2|1432.6|1435.34|1425.74|1767
1700663100000|2023-11-22 14:25:00|1439.13|1429.53|1443.19|1433.59|1443.74|1434.14|1438.39|1428.79|1551
1700663400000|2023-11-22 14:30:00|1443.2|1433.6|1443.37|1433.77|1444.07|1434.47|1436.36|1426.76|1626
1700663700000|2023-11-22 14:35:00|1443.41|1433.81|1440.02|1430.42|1444.39|1434.79|1439.56|1429.96|1391
1700664000000|2023-11-22 14:40:00|1439.98|1430.38|1439.15|1429.55|1443.49|1433.89|1439.05|1429.45|1392
1700664300000|2023-11-22 14:45:00|1439.34|1429.74|1427.97|1418.37|1439.48|1429.88|1427.18|1417.58|1505
1700664600000|2023-11-22 14:50:00|1427.93|1418.33|1420.41|1410.81|1428.43|1418.83|1418.4|1408.8|1719
1700664900000|2023-11-22 14:55:00|1420.44|1410.84|1424.82|1415.22|1424.82|1415.22|1419.53|1409.93|1692
1700665200000|2023-11-22 15:00:00|1424.87|1415.27|1422.81|1413.21|1424.87|1415.27|1420.05|1410.45|1312
1700665500000|2023-11-22 15:05:00|1422.83|1413.23|1414.48|1404.88|1425|1415.4|1413.35|1403.75|1696
1700665800000|2023-11-22 15:10:00|1414.55|1404.95|1414.53|1404.93|1415.62|1406.02|1411.47|1401.87|1579
1700666100000|2023-11-22 15:15:00|1414.54|1404.94|1422.71|1413.11|1422.82|1413.22|1413.54|1403.94|1411
1700666400000|2023-11-22 15:20:00|1422.74|1413.14|1429.96|1420.36|1430.6|1421|1420.2|1410.6|1557
1700666700000|2023-11-22 15:25:00|1429.98|1420.38|1430.86|1421.26|1431.9|1422.3|1428.09|1418.49|2168
1700667000000|2023-11-22 15:30:00|1430.85|1421.25|1436.51|1426.91|1437.81|1428.21|1430.78|1421.18|1683
1700667300000|2023-11-22 15:35:00|1436.59|1426.99|1431.81|1422.21|1439.33|1429.73|1431.81|1422.21|1802
1700667600000|2023-11-22 15:40:00|1431.79|1422.19|1434.43|1424.83|1435.25|1425.65|1431.07|1421.47|1969
1700667900000|2023-11-22 15:45:00|1434.42|1424.82|1428.09|1418.49|1435.12|1425.52|1428.08|1418.48|1341
1700668200000|2023-11-22 15:50:00|1428.14|1418.54|1423.79|1414.19|1429.08|1419.48|1423.75|1414.15|1108
1700668500000|2023-11-22 15:55:00|1423.77|1414.17|1427.52|1417.92|1428.28|1418.68|1423.66|1414.06|1507
1700668800000|2023-11-22 16:00:00|1427.54|1417.94|1429.33|1419.73|1429.7|1420.1|1424.59|1414.99|1829
1700669100000|2023-11-22 16:05:00|1429.38|1419.78|1439.14|1429.54|1439.34|1429.74|1429.38|1419.78|1731
1700669400000|2023-11-22 16:10:00|1439.1|1429.5|1439.71|1430.11|1444.63|1435.03|1438.89|1429.29|1686
1700669700000|2023-11-22 16:15:00|1439.7|1430.1|1436.97|1427.37|1441.03|1431.43|1436.06|1426.46|1660
1700670000000|2023-11-22 16:20:00|1436.96|1427.36|1433.66|1424.06|1438.29|1428.69|1433.59|1423.99|1154
1700670300000|2023-11-22 16:25:00|1433.62|1424.02|1430.93|1421.33|1436.05|1426.45|1430.65|1421.05|1316
1700670600000|2023-11-22 16:30:00|1431.02|1421.42|1436.96|1427.36|1437.26|1427.66|1429.79|1420.19|1794
1700670900000|2023-11-22 16:35:00|1437.03|1427.43|1430.61|1421.01|1438.17|1428.57|1428.63|1419.03|1772
1700671200000|2023-11-22 16:40:00|1430.62|1421.02|1430.8|1421.2|1431.57|1421.97|1428.73|1419.13|2108
1700671500000|2023-11-22 16:45:00|1430.78|1421.18|1422.04|1412.44|1431.03|1421.43|1421.03|1411.43|1265
1700671800000|2023-11-22 16:50:00|1421.96|1412.36|1421.85|1412.25|1425.62|1416.02|1421.33|1411.73|2321
1700672100000|2023-11-22 16:55:00|1421.87|1412.27|1426.33|1416.73|1426.4|1416.8|1420.61|1411.01|1613
1700672400000|2023-11-22 17:00:00|1426.28|1416.68|1430.3|1420.7|1431.13|1421.53|1425.16|1415.56|1689
1700672700000|2023-11-22 17:05:00|1430.32|1420.72|1427.74|1418.14|1431.04|1421.44|1425.7|1416.1|2040
1700673000000|2023-11-22 17:10:00|1427.73|1418.13|1427.59|1417.99|1429.79|1420.19|1426.75|1417.15|1484
1700673300000|2023-11-22 17:15:00|1427.4|1417.8|1432.78|1423.18|1432.78|1423.18|1425.69|1416.09|1479
1700673600000|2023-11-22 17:20:00|1432.76|1423.16|1432.77|1423.17|1436.79|1427.19|1431.26|1421.66|1488
1700673900000|2023-11-22 17:25:00|1432.72|1423.12|1433.94|1424.34|1434.66|1425.06|1431.01|1421.41|1676
1700674200000|2023-11-22 17:30:00|1433.95|1424.35|1433.09|1423.49|1434.9|1425.3|1429.55|1419.95|2135
1700674500000|2023-11-22 17:35:00|1433.08|1423.48|1434.69|1425.09|1436.33|1426.73|1432.71|1423.11|2188
1700674800000|2023-11-22 17:40:00|1434.71|1425.11|1428.81|1419.21|1434.78|1425.18|1428.52|1418.92|2269
1700675100000|2023-11-22 17:45:00|1428.77|1419.17|1425.91|1416.31|1430.81|1421.21|1425.76|1416.16|1736
1700675400000|2023-11-22 17:50:00|1425.98|1416.38|1425.84|1416.24|1428.01|1418.41|1425.06|1415.46|1707
1700675700000|2023-11-22 17:55:00|1425.85|1416.25|1427.11|1417.51|1427.55|1417.95|1423.9|1414.3|1218
1700676000000|2023-11-22 18:00:00|1427.15|1417.55|1421.86|1412.26|1427.18|1417.58|1421.79|1412.19|986
1700676300000|2023-11-22 18:05:00|1421.98|1412.38|1425.88|1416.28|1429.18|1419.58|1421.87|1412.27|1646
1700676600000|2023-11-22 18:10:00|1425.87|1416.27|1429.81|1420.21|1430.22|1420.62|1423.91|1414.31|1385
1700676900000|2023-11-22 18:15:00|1429.77|1420.17|1443.62|1434.02|1450.71|1441.11|1429.01|1419.41|2627
1700677200000|2023-11-22 18:20:00|1443.61|1434.01|1451.31|1441.71|1451.41|1441.81|1442.7|1433.1|2269
1700677500000|2023-11-22 18:25:00|1451.33|1441.73|1451.59|1441.99|1453.61|1444.01|1446.99|1437.39|2096
1700677800000|2023-11-22 18:30:00|1451.6|1442|1458.66|1449.06|1458.88|1449.28|1450.75|1441.15|1735
1700678100000|2023-11-22 18:35:00|1458.68|1449.08|1455.22|1445.62|1458.68|1449.08|1450.88|1441.28|2332
1700678400000|2023-11-22 18:40:00|1455.18|1445.58|1449.42|1439.82|1457.18|1447.58|1448.45|1438.85|1974
1700678700000|2023-11-22 18:45:00|1449.45|1439.85|1447.15|1437.55|1449.53|1439.93|1444.98|1435.38|1557
1700679000000|2023-11-22 18:50:00|1447.11|1437.51|1447.65|1438.05|1447.67|1438.07|1445.42|1435.82|1491
1700679300000|2023-11-22 18:55:00|1447.69|1438.09|1452.32|1442.72|1455.82|1446.22|1447.69|1438.09|1647
1700679600000|2023-11-22 19:00:00|1452.33|1442.73|1456.57|1446.97|1458.69|1449.09|1452.33|1442.73|1832
1700679900000|2023-11-22 19:05:00|1456.52|1446.92|1460.87|1451.27|1461.67|1452.07|1456.41|1446.81|1038
1700680200000|2023-11-22 19:10:00|1460.88|1451.28|1457.6|1448|1461.66|1452.06|1456.52|1446.92|1533
1700680500000|2023-11-22 19:15:00|1457.37|1447.77|1457.56|1447.96|1462.03|1452.43|1456.02|1446.42|2015
1700680800000|2023-11-22 19:20:00|1457.52|1447.92|1454.75|1445.15|1458.74|1449.14|1453.72|1444.12|1649
1700681100000|2023-11-22 19:25:00|1454.71|1445.11|1450.83|1441.23|1456.13|1446.53|1450.08|1440.48|1255
1700681400000|2023-11-22 19:30:00|1450.81|1441.21|1445.25|1435.65|1452.06|1442.46|1443.66|1434.06|1612
1700681700000|2023-11-22 19:35:00|1445.11|1435.51|1449.34|1439.74|1450.61|1441.01|1444.88|1435.28|1340
1700682000000|2023-11-22 19:40:00|1449.44|1439.84|1453.65|1444.05|1454.68|1445.08|1448.68|1439.08|1015
1700682300000|2023-11-22 19:45:00|1453.67|1444.07|1452.78|1443.18|1454.77|1445.17|1449.95|1440.35|1673
1700682600000|2023-11-22 19:50:00|1452.77|1443.17|1454.58|1444.98|1455.16|1445.56|1452.31|1442.71|1208
1700682900000|2023-11-22 19:55:00|1454.55|1444.95|1452.67|1443.07|1454.85|1445.25|1451.97|1442.37|863
1700683200000|2023-11-22 20:00:00|1452.66|1443.06|1451.27|1441.67|1454.8|1445.2|1450.4|1440.8|1473
1700683500000|2023-11-22 20:05:00|1451.42|1441.82|1448.6|1439|1452.93|1443.33|1447.09|1437.49|1619
1700683800000|2023-11-22 20:10:00|1448.63|1439.03|1446.79|1437.19|1448.93|1439.33|1445.65|1436.05|912
1700684100000|2023-11-22 20:15:00|1446.8|1437.2|1451.21|1441.61|1451.91|1442.31|1446.65|1437.05|975
1700684400000|2023-11-22 20:20:00|1451.22|1441.62|1452.5|1442.9|1454.67|1445.07|1451.03|1441.43|1302
1700684700000|2023-11-22 20:25:00|1452.56|1442.96|1451.66|1442.06|1454.3|1444.7|1450.63|1441.03|1029
1700685000000|2023-11-22 20:30:00|1451.62|1442.02|1453.56|1443.96|1453.72|1444.12|1449.35|1439.75|1380
1700685300000|2023-11-22 20:35:00|1453.61|1444.01|1455.69|1446.09|1456.6|1447|1452.77|1443.17|1107
1700685600000|2023-11-22 20:40:00|1455.71|1446.11|1456.58|1446.98|1457.77|1448.17|1454.96|1445.36|1118
1700685900000|2023-11-22 20:45:00|1456.59|1446.99|1461.12|1451.52|1461.54|1451.94|1455.66|1446.06|1385
1700686200000|2023-11-22 20:50:00|1460.8|1451.2|1459.85|1450.25|1461.46|1451.86|1457.45|1447.85|1877
1700686500000|2023-11-22 20:55:00|1459.82|1450.22|1461.2|1451.6|1461.97|1452.37|1459.34|1449.74|1049
1700686800000|2023-11-22 21:00:00|1460.93|1451.33|1458.45|1448.85|1462.2|1452.6|1455.58|1445.98|2150
1700687100000|2023-11-22 21:05:00|1458.31|1448.71|1459.83|1450.23|1460.36|1450.76|1456.01|1446.41|1784
1700687400000|2023-11-22 21:10:00|1459.89|1450.29|1463.78|1454.18|1466.74|1457.14|1459.59|1449.99|2029
1700687700000|2023-11-22 21:15:00|1463.75|1454.15|1456.14|1446.54|1464.7|1455.1|1455.49|1445.89|1946
1700688000000|2023-11-22 21:20:00|1456.16|1446.56|1460.95|1451.35|1461.85|1452.25|1455.29|1445.69|1760
1700688300000|2023-11-22 21:25:00|1460.94|1451.34|1455.84|1446.24|1461.13|1451.53|1454.92|1445.32|1468
1700688600000|2023-11-22 21:30:00|1455.82|1446.22|1451.59|1441.99|1457.68|1448.08|1450.18|1440.58|1642
1700688900000|2023-11-22 21:35:00|1451.57|1441.97|1449.8|1440.2|1453.91|1444.31|1449.58|1439.98|1135
1700689200000|2023-11-22 21:40:00|1449.83|1440.23|1445.5|1435.9|1450.05|1440.45|1445.03|1435.43|1610
1700689500000|2023-11-22 21:45:00|1445.45|1435.85|1445.76|1436.16|1446.95|1437.35|1444.88|1435.28|1261
1700689800000|2023-11-22 21:50:00|1445.79|1436.19|1440.29|1430.69|1446.38|1436.78|1436.61|1427.01|1878
1700690100000|2023-11-22 21:55:00|1440.42|1430.82|1442.13|1432.53|1443.02|1433.42|1436.05|1426.45|1778
1700690400000|2023-11-22 22:00:00|1442.26|1432.66|1444.73|1435.13|1445.01|1435.41|1442.26|1432.66|1968
1700690700000|2023-11-22 22:05:00|1444.61|1435.01|1440.04|1430.44|1445.61|1436.01|1439.42|1429.82|1861
1700691000000|2023-11-22 22:10:00|1440.05|1430.45|1437.64|1428.04|1443.49|1433.89|1436.53|1426.93|1888
1700691300000|2023-11-22 22:15:00|1437.72|1428.12|1436.02|1426.42|1438.53|1428.93|1435.61|1426.01|1170
1700691600000|2023-11-22 22:20:00|1436.03|1426.43|1435.45|1425.85|1437.92|1428.32|1435.31|1425.71|750
1700691900000|2023-11-22 22:25:00|1435.44|1425.84|1432.09|1422.49|1435.44|1425.84|1431.33|1421.73|1092
1700692200000|2023-11-22 22:30:00|1432.1|1422.5|1428.18|1418.58|1433.28|1423.68|1427.97|1418.37|921
1700692500000|2023-11-22 22:35:00|1428.2|1418.6|1430.17|1420.57|1432.66|1423.06|1428.17|1418.57|600
1700692800000|2023-11-22 22:40:00|1430.23|1420.63|1434.34|1424.74|1434.42|1424.82|1430.2|1420.6|459
1700693100000|2023-11-22 22:45:00|1434.33|1424.73|1434.53|1424.93|1434.97|1425.37|1434.28|1424.68|139
1700693400000|2023-11-22 22:50:00|1434.51|1424.91|1435.26|1425.66|1435.33|1425.73|1429.19|1419.59|612
1700693700000|2023-11-22 22:55:00|1435.29|1425.69|1432.07|1422.47|1435.5|1425.9|1431.82|1422.22|374
1700694000000|2023-11-22 23:00:00|1432.21|1422.61|1430.62|1421.02|1433.2|1423.6|1429.09|1419.49|1044
1700694300000|2023-11-22 23:05:00|1430.6|1421|1428.14|1418.54|1430.74|1421.14|1427.34|1417.74|1417
1700694600000|2023-11-22 23:10:00|1428.35|1418.75|1428.01|1418.41|1429.49|1419.89|1427.72|1418.12|973
1700694900000|2023-11-22 23:15:00|1427.98|1418.38|1432.3|1422.7|1432.72|1423.12|1427.94|1418.34|566
1700695200000|2023-11-22 23:20:00|1432.29|1422.69|1428.37|1418.77|1432.69|1423.09|1427.93|1418.33|560
1700695500000|2023-11-22 23:25:00|1428.39|1418.79|1428.35|1418.75|1430.88|1421.28|1427.64|1418.04|1278
1700695800000|2023-11-22 23:30:00|1428.32|1418.72|1432.97|1423.37|1433.92|1424.32|1427.11|1417.51|986
1700696100000|2023-11-22 23:35:00|1432.89|1423.29|1432.9|1423.3|1433.76|1424.16|1431.53|1421.93|1468
1700696400000|2023-11-22 23:40:00|1432.93|1423.33|1428.74|1419.14|1433.44|1423.84|1427.84|1418.24|1035
1700696700000|2023-11-22 23:45:00|1428.73|1419.13|1427.3|1417.7|1430.83|1421.23|1426.91|1417.31|1182
1700697000000|2023-11-22 23:50:00|1427.31|1417.71|1425.34|1415.74|1429.5|1419.9|1424.47|1414.87|894
1700697300000|2023-11-22 23:55:00|1425.36|1415.76|1426.24|1416.64|1427.22|1417.62|1424.75|1415.15|549
1700697600000|2023-11-23 00:00:00|1426.26|1416.66|1425.73|1416.13|1427.62|1418.02|1424.7|1415.1|935
1700697900000|2023-11-23 00:05:00|1425.69|1416.09|1427.8|1418.2|1428.17|1418.57|1424.99|1415.39|797
1700698200000|2023-11-23 00:10:00|1427.81|1418.21|1429.49|1419.89|1430.47|1420.87|1426.44|1416.84|845
1700698800000|2023-11-23 00:20:00|1424.6|1415|1426.13|1416.53|1426.57|1416.97|1424.6|1415|698
1700699100000|2023-11-23 00:25:00|1426.14|1416.54|1426.31|1416.71|1426.38|1416.78|1424.1|1414.5|759
1700699400000|2023-11-23 00:30:00|1426.35|1416.75|1425.68|1416.08|1428.78|1419.18|1425.51|1415.91|1318
1700699700000|2023-11-23 00:35:00|1425.74|1416.14|1422.41|1412.81|1427.07|1417.47|1421.2|1411.6|1242
1700700000000|2023-11-23 00:40:00|1422.5|1412.9|1423.21|1413.61|1423.31|1413.71|1421.1|1411.5|698
1700700300000|2023-11-23 00:45:00|1423.19|1413.59|1423.5|1413.9|1425.84|1416.24|1420.95|1411.35|1121
1700700600000|2023-11-23 00:50:00|1423.47|1413.87|1423.9|1414.3|1424.87|1415.27|1421.51|1411.91|1133
1700700900000|2023-11-23 00:55:00|1423.93|1414.33|1425.17|1415.57|1426.31|1416.71|1423.9|1414.3|959
1700701200000|2023-11-23 01:00:00|1425.02|1415.42|1429.44|1419.84|1429.93|1420.33|1424|1414.4|792
1700701500000|2023-11-23 01:05:00|1429.51|1419.91|1427.33|1417.73|1429.83|1420.23|1427.01|1417.41|1180
1700701800000|2023-11-23 01:10:00|1427.38|1417.78|1430.74|1421.14|1430.9|1421.3|1427.14|1417.54|1021
1700702100000|2023-11-23 01:15:00|1430.76|1421.16|1433.71|1424.11|1433.89|1424.29|1430.65|1421.05|693
1700702400000|2023-11-23 01:20:00|1433.69|1424.09|1438.02|1428.42|1438.99|1429.39|1432.34|1422.74|1180
1700702700000|2023-11-23 01:25:00|1438.09|1428.49|1441.7|1432.1|1441.81|1432.21|1436.76|1427.16|997
1700703000000|2023-11-23 01:30:00|1441.73|1432.13|1437.27|1427.67|1441.81|1432.21|1437.15|1427.55|867
1700703300000|2023-11-23 01:35:00|1437.25|1427.65|1435.9|1426.3|1437.76|1428.16|1435|1425.4|911
1700703600000|2023-11-23 01:40:00|1435.94|1426.34|1438.7|1429.1|1439.25|1429.65|1434.97|1425.37|1009
1700703900000|2023-11-23 01:45:00|1438.71|1429.11|1436.88|1427.28|1439.98|1430.38|1435.58|1425.98|1211
1700704200000|2023-11-23 01:50:00|1436.89|1427.29|1438.06|1428.46|1438.76|1429.16|1435.33|1425.73|767
1700704500000|2023-11-23 01:55:00|1438.03|1428.43|1438.03|1428.43|1438.76|1429.16|1435.95|1426.35|888
1700704800000|2023-11-23 02:00:00|1437.98|1428.38|1437.73|1428.13|1439.87|1430.27|1436.27|1426.67|922
1700705100000|2023-11-23 02:05:00|1437.74|1428.14|1435.73|1426.13|1439.4|1429.8|1434.7|1425.1|825
1700705400000|2023-11-23 02:10:00|1435.7|1426.1|1436.66|1427.06|1436.97|1427.37|1434.85|1425.25|956
1700705700000|2023-11-23 02:15:00|1436.61|1427.01|1439.53|1429.93|1441.16|1431.56|1435.59|1425.99|820
1700706000000|2023-11-23 02:20:00|1439.54|1429.94|1439.42|1429.82|1440.93|1431.33|1438.56|1428.96|1016
1700706300000|2023-11-23 02:25:00|1439.44|1429.84|1438.32|1428.72|1439.49|1429.89|1437.26|1427.66|919
1700706600000|2023-11-23 02:30:00|1438.29|1428.69|1441.05|1431.45|1442.03|1432.43|1437.61|1428.01|550
1700706900000|2023-11-23 02:35:00|1441.03|1431.43|1445.99|1436.39|1446.94|1437.34|1440.81|1431.21|973
1700707200000|2023-11-23 02:40:00|1445.93|1436.33|1446.39|1436.79|1446.86|1437.26|1444.54|1434.94|934
1700707500000|2023-11-23 02:45:00|1446.37|1436.77|1446.6|1437|1446.75|1437.15|1443.79|1434.19|795
1700707800000|2023-11-23 02:50:00|1446.65|1437.05|1450.61|1441.01|1450.64|1441.04|1445.75|1436.15|677
1700708100000|2023-11-23 02:55:00|1450.62|1441.02|1454.15|1444.55|1461.08|1451.48|1450.55|1440.95|1282
1700708400000|2023-11-23 03:00:00|1454.14|1444.54|1457.47|1447.87|1458.91|1449.31|1452.79|1443.19|946
1700708700000|2023-11-23 03:05:00|1457.46|1447.86|1450.43|1440.83|1457.9|1448.3|1450.21|1440.61|1080
1700709000000|2023-11-23 03:10:00|1450.4|1440.8|1446.06|1436.46|1450.63|1441.03|1445.49|1435.89|794
1700709300000|2023-11-23 03:15:00|1446.14|1436.54|1446.86|1437.26|1447.53|1437.93|1445.43|1435.83|829
1700709600000|2023-11-23 03:20:00|1446.85|1437.25|1448.55|1438.95|1449.6|1440|1446.4|1436.8|1113
1700709900000|2023-11-23 03:25:00|1448.62|1439.02|1450.33|1440.73|1452.8|1443.2|1447.85|1438.25|1287
1700710200000|2023-11-23 03:30:00|1450.34|1440.74|1446.84|1437.24|1450.89|1441.29|1446.6|1437|1034
1700710500000|2023-11-23 03:35:00|1446.85|1437.25|1447.68|1438.08|1448.66|1439.06|1446.76|1437.16|573
1700710800000|2023-11-23 03:40:00|1447.62|1438.02|1447.63|1438.03|1448.44|1438.84|1445.98|1436.38|682
1700711100000|2023-11-23 03:45:00|1447.64|1438.04|1447.2|1437.6|1448.07|1438.47|1445.65|1436.05|876
1700711400000|2023-11-23 03:50:00|1447.19|1437.59|1447.44|1437.84|1447.56|1437.96|1445.72|1436.12|425
1700711700000|2023-11-23 03:55:00|1447.43|1437.83|1445.97|1436.37|1447.44|1437.84|1445.87|1436.27|492
1700712000000|2023-11-23 04:00:00|1445.96|1436.36|1444.02|1434.42|1446.26|1436.66|1442.48|1432.88|311
1700712300000|2023-11-23 04:05:00|1444.01|1434.41|1451.38|1441.78|1451.69|1442.09|1444.01|1434.41|1290
1700712600000|2023-11-23 04:10:00|1451.71|1442.11|1451.49|1441.89|1452.43|1442.83|1450.88|1441.28|655
1700712900000|2023-11-23 04:15:00|1451.48|1441.88|1452.7|1443.1|1452.7|1443.1|1449.95|1440.35|827
1700713200000|2023-11-23 04:20:00|1452.57|1442.97|1451.75|1442.15|1453.16|1443.56|1450.58|1440.98|802
1700713500000|2023-11-23 04:25:00|1451.58|1441.98|1451.76|1442.16|1452.23|1442.63|1451.04|1441.44|761
1700713800000|2023-11-23 04:30:00|1451.8|1442.2|1456.66|1447.06|1456.91|1447.31|1451.01|1441.41|828
1700714100000|2023-11-23 04:35:00|1456.67|1447.07|1456.02|1446.42|1456.68|1447.08|1454.23|1444.63|799
1700714400000|2023-11-23 04:40:00|1456|1446.4|1456.86|1447.26|1457.57|1447.97|1455.53|1445.93|537
1700714700000|2023-11-23 04:45:00|1456.85|1447.25|1458.15|1448.55|1458.21|1448.61|1455.03|1445.43|868
1700715000000|2023-11-23 04:50:00|1458.17|1448.57|1456.57|1446.97|1458.73|1449.13|1455.37|1445.77|765
1700715300000|2023-11-23 04:55:00|1456.59|1446.99|1458.04|1448.44|1459.33|1449.73|1456.57|1446.97|1030
1700715600000|2023-11-23 05:00:00|1458.2|1448.6|1460.3|1450.7|1460.97|1451.37|1457.96|1448.36|931
1700715900000|2023-11-23 05:05:00|1460.37|1450.77|1463.44|1453.84|1463.69|1454.09|1460.37|1450.77|434
1700716200000|2023-11-23 05:10:00|1463.59|1453.99|1468.02|1458.42|1468.07|1458.47|1463.44|1453.84|972
1700716500000|2023-11-23 05:15:00|1468.03|1458.43|1464.4|1454.8|1468.14|1458.54|1462.9|1453.3|1641
1700716800000|2023-11-23 05:20:00|1464.44|1454.84|1463.63|1454.03|1466.46|1456.86|1462.34|1452.74|1098
1700717100000|2023-11-23 05:25:00|1463.6|1454|1465.62|1456.02|1465.82|1456.22|1462.61|1453.01|1142
1700717400000|2023-11-23 05:30:00|1465.63|1456.03|1463.17|1453.57|1466.18|1456.58|1463.05|1453.45|880
1700717700000|2023-11-23 05:35:00|1463.16|1453.56|1460.27|1450.67|1463.56|1453.96|1459.94|1450.34|719
1700718000000|2023-11-23 05:40:00|1460.26|1450.66|1461.39|1451.79|1461.7|1452.1|1459.19|1449.59|937
1700718300000|2023-11-23 05:45:00|1461.4|1451.8|1465.73|1456.13|1466.53|1456.93|1461.4|1451.8|945
1700718600000|2023-11-23 05:50:00|1465.76|1456.16|1465.64|1456.04|1469.4|1459.8|1465.04|1455.44|1596
1700718900000|2023-11-23 05:55:00|1465.63|1456.03|1465.39|1455.79|1467.2|1457.6|1465|1455.4|931
1700719200000|2023-11-23 06:00:00|1465.44|1455.84|1465.6|1456|1467.05|1457.45|1463.22|1453.62|1429
1700719500000|2023-11-23 06:05:00|1465.61|1456.01|1463.54|1453.94|1465.71|1456.11|1462.95|1453.35|824
1700719800000|2023-11-23 06:10:00|1463.59|1453.99|1464.33|1454.73|1465.6|1456|1462.96|1453.36|971
1700720100000|2023-11-23 06:15:00|1464.29|1454.69|1461.75|1452.15|1464.31|1454.71|1461.34|1451.74|711
1700720400000|2023-11-23 06:20:00|1461.74|1452.14|1462.21|1452.61|1464.36|1454.76|1461.74|1452.14|941
1700720700000|2023-11-23 06:25:00|1462.22|1452.62|1464.36|1454.76|1464.36|1454.76|1461.94|1452.34|679
1700721000000|2023-11-23 06:30:00|1464.37|1454.77|1457.99|1448.39|1464.38|1454.78|1457|1447.4|1006
1700721300000|2023-11-23 06:35:00|1458|1448.4|1459.2|1449.6|1461.07|1451.47|1458|1448.4|1267
1700721600000|2023-11-23 06:40:00|1459.27|1449.67|1458.03|1448.43|1459.3|1449.7|1456.57|1446.97|873
1700721900000|2023-11-23 06:45:00|1458.04|1448.44|1458.93|1449.33|1459.35|1449.75|1456.52|1446.92|742
1700722200000|2023-11-23 06:50:00|1458.96|1449.36|1460.51|1450.91|1460.87|1451.27|1457.8|1448.2|691
1700722500000|2023-11-23 06:55:00|1460.48|1450.88|1461.27|1451.67|1461.28|1451.68|1459.71|1450.11|450
1700722800000|2023-11-23 07:00:00|1461.28|1451.68|1463.61|1454.01|1464.47|1454.87|1461.27|1451.67|765
1700723100000|2023-11-23 07:05:00|1463.59|1453.99|1462.73|1453.13|1464.29|1454.69|1461.37|1451.77|856
1700723400000|2023-11-23 07:10:00|1462.76|1453.16|1461.35|1451.75|1462.77|1453.17|1459.28|1449.68|937
1700723700000|2023-11-23 07:15:00|1461.56|1451.96|1459.77|1450.17|1462.36|1452.76|1459.71|1450.11|605
1700724000000|2023-11-23 07:20:00|1459.78|1450.18|1459.32|1449.72|1461.03|1451.43|1457.75|1448.15|757
1700724300000|2023-11-23 07:25:00|1459.34|1449.74|1459.41|1449.81|1459.79|1450.19|1457.85|1448.25|558
1700724600000|2023-11-23 07:30:00|1459.44|1449.84|1457.88|1448.28|1459.45|1449.85|1457.3|1447.7|582
1700724900000|2023-11-23 07:35:00|1457.94|1448.34|1456.05|1446.45|1458.49|1448.89|1455.6|1446|416
1700725200000|2023-11-23 07:40:00|1456.12|1446.52|1454.53|1444.93|1456.29|1446.69|1454.09|1444.49|478
1700725500000|2023-11-23 07:45:00|1454.45|1444.85|1452.89|1443.29|1455.27|1445.67|1452.83|1443.23|571
1700725800000|2023-11-23 07:50:00|1453.02|1443.42|1454.91|1445.31|1455.78|1446.18|1452.86|1443.26|625
1700726100000|2023-11-23 07:55:00|1454.89|1445.29|1458.03|1448.43|1458.05|1448.45|1454.81|1445.21|341
1700726400000|2023-11-23 08:00:00|1458.06|1448.46|1458.24|1448.64|1459.33|1449.73|1458.02|1448.42|402
1700726700000|2023-11-23 08:05:00|1458.23|1448.63|1458.02|1448.42|1459.18|1449.58|1456.31|1446.71|924
1700727000000|2023-11-23 08:10:00|1458.01|1448.41|1454.09|1444.49|1459.29|1449.69|1453.89|1444.29|622
1700727300000|2023-11-23 08:15:00|1454.07|1444.47|1454.01|1444.41|1454.82|1445.22|1453.15|1443.55|532
1700727600000|2023-11-23 08:20:00|1454.02|1444.42|1453.03|1443.43|1455.72|1446.12|1453.02|1443.42|683
1700727900000|2023-11-23 08:25:00|1453.05|1443.45|1454.24|1444.64|1454.78|1445.18|1452.91|1443.31|378
1700728200000|2023-11-23 08:30:00|1454.22|1444.62|1456.73|1447.13|1456.85|1447.25|1453.38|1443.78|491
1700728500000|2023-11-23 08:35:00|1456.8|1447.2|1460.62|1451.02|1460.93|1451.33|1456.8|1447.2|476
1700728800000|2023-11-23 08:40:00|1460.69|1451.09|1463.67|1454.07|1463.67|1454.07|1460.57|1450.97|528
1700729100000|2023-11-23 08:45:00|1463.69|1454.09|1459.83|1450.23|1463.72|1454.12|1459.8|1450.2|948
1700729400000|2023-11-23 08:50:00|1459.86|1450.26|1467.27|1457.67|1467.4|1457.8|1459.8|1450.2|1036
1700729700000|2023-11-23 08:55:00|1467.2|1457.6|1468.62|1459.02|1469.61|1460.01|1467.2|1457.6|768
1700730000000|2023-11-23 09:00:00|1468.64|1459.04|1463.82|1454.22|1469.48|1459.88|1463.71|1454.11|928
1700730300000|2023-11-23 09:05:00|1463.78|1454.18|1462.38|1452.78|1465.65|1456.05|1462.08|1452.48|813
1700730600000|2023-11-23 09:10:00|1462.28|1452.68|1462.39|1452.79|1463.16|1453.56|1461.15|1451.55|715
1700730900000|2023-11-23 09:15:00|1462.37|1452.77|1461.87|1452.27|1462.37|1452.77|1460.31|1450.71|627
1700731200000|2023-11-23 09:20:00|1461.86|1452.26|1459.95|1450.35|1462.05|1452.45|1459.14|1449.54|635
1700731500000|2023-11-23 09:25:00|1459.94|1450.34|1460.66|1451.06|1460.71|1451.11|1458.33|1448.73|577
1700731800000|2023-11-23 09:30:00|1460.64|1451.04|1460.37|1450.77|1460.97|1451.37|1458.7|1449.1|729
1700732100000|2023-11-23 09:35:00|1460.4|1450.8|1457.67|1448.07|1460.58|1450.98|1457.61|1448.01|403
1700732400000|2023-11-23 09:40:00|1457.66|1448.06|1458.44|1448.84|1459.3|1449.7|1457.36|1447.76|477
1700732700000|2023-11-23 09:45:00|1458.47|1448.87|1459.34|1449.74|1460.25|1450.65|1457.3|1447.7|703
1700733000000|2023-11-23 09:50:00|1459.37|1449.77|1460.8|1451.2|1461.31|1451.71|1459.29|1449.69|920
1700733300000|2023-11-23 09:55:00|1460.81|1451.21|1463.92|1454.32|1464.14|1454.54|1460.81|1451.21|822
1700733600000|2023-11-23 10:00:00|1463.94|1454.34|1462.42|1452.82|1464.69|1455.09|1462.06|1452.46|847
1700733900000|2023-11-23 10:05:00|1462.38|1452.78|1460.2|1450.6|1462.46|1452.86|1459.41|1449.81|795
1700734200000|2023-11-23 10:10:00|1460.23|1450.63|1458.5|1448.9|1460.24|1450.64|1458.37|1448.77|585
1700734500000|2023-11-23 10:15:00|1458.48|1448.88|1456.48|1446.88|1458.53|1448.93|1456.31|1446.71|590
1700734800000|2023-11-23 10:20:00|1456.46|1446.86|1454.2|1444.6|1456.67|1447.07|1454.2|1444.6|333
1700735100000|2023-11-23 10:25:00|1454.22|1444.62|1453.3|1443.7|1454.47|1444.87|1453.19|1443.59|396
1700735400000|2023-11-23 10:30:00|1453.25|1443.65|1450.56|1440.96|1454.74|1445.14|1450.18|1440.58|607
1700735700000|2023-11-23 10:35:00|1450.54|1440.94|1450.57|1440.97|1451.12|1441.52|1447.03|1437.43|685
1700736000000|2023-11-23 10:40:00|1450.59|1440.99|1450.02|1440.42|1451.42|1441.82|1449.59|1439.99|541
1700736300000|2023-11-23 10:45:00|1450.04|1440.44|1451.03|1441.43|1451.4|1441.8|1449.45|1439.85|704
1700736600000|2023-11-23 10:50:00|1451.02|1441.42|1450.96|1441.36|1451.02|1441.42|1448.7|1439.1|569
1700736900000|2023-11-23 10:55:00|1450.97|1441.37|1448.24|1438.64|1451.21|1441.61|1448.07|1438.47|583
1700737200000|2023-11-23 11:00:00|1448.21|1438.61|1444.5|1434.9|1448.5|1438.9|1444.15|1434.55|1080
1700737500000|2023-11-23 11:05:00|1444.55|1434.95|1445.68|1436.08|1446.01|1436.41|1444.01|1434.41|900
1700737800000|2023-11-23 11:10:00|1445.67|1436.07|1439.25|1429.65|1445.67|1436.07|1436.62|1427.02|1160
1700738100000|2023-11-23 11:15:00|1439.39|1429.79|1438.83|1429.23|1439.95|1430.35|1437.96|1428.36|1120
1700738400000|2023-11-23 11:20:00|1438.89|1429.29|1434.11|1424.51|1441.42|1431.82|1431.67|1422.07|1934
1700738700000|2023-11-23 11:25:00|1434.2|1424.6|1438.17|1428.57|1439.39|1429.79|1432.98|1423.38|1837
1700739000000|2023-11-23 11:30:00|1438.2|1428.6|1440.36|1430.76|1440.89|1431.29|1437.21|1427.61|1335
1700739300000|2023-11-23 11:35:00|1440.41|1430.81|1436.52|1426.92|1440.81|1431.21|1436.49|1426.89|1251
1700739600000|2023-11-23 11:40:00|1436.57|1426.97|1437.16|1427.56|1438.15|1428.55|1436.2|1426.6|1140
1700739900000|2023-11-23 11:45:00|1437.26|1427.66|1434.42|1424.82|1438.08|1428.48|1433.9|1424.3|1103
1700740200000|2023-11-23 11:50:00|1434.45|1424.85|1436.93|1427.33|1438.14|1428.54|1434.14|1424.54|1109
1700740500000|2023-11-23 11:55:00|1436.92|1427.32|1439.09|1429.49|1439.28|1429.68|1436.75|1427.15|860
1700740800000|2023-11-23 12:00:00|1439.12|1429.52|1437.38|1427.78|1439.24|1429.64|1436.76|1427.16|1045
1700741100000|2023-11-23 12:05:00|1437.32|1427.72|1439.27|1429.67|1440.97|1431.37|1436.19|1426.59|928
1700741400000|2023-11-23 12:10:00|1439.22|1429.62|1442.47|1432.87|1442.75|1433.15|1438.24|1428.64|1295
1700741700000|2023-11-23 12:15:00|1442.5|1432.9|1438.28|1428.68|1442.83|1433.23|1437.16|1427.56|1113
1700742000000|2023-11-23 12:20:00|1438.29|1428.69|1438.71|1429.11|1441.85|1432.25|1438.29|1428.69|1096
1700742300000|2023-11-23 12:25:00|1438.73|1429.13|1438.08|1428.48|1439.12|1429.52|1437.91|1428.31|785
1700742600000|2023-11-23 12:30:00|1438.1|1428.5|1433.31|1423.71|1438.1|1428.5|1433.19|1423.59|942
1700742900000|2023-11-23 12:35:00|1433.28|1423.68|1433.54|1423.94|1435.52|1425.92|1429.99|1420.39|999
1700743200000|2023-11-23 12:40:00|1433.63|1424.03|1433.82|1424.22|1435.56|1425.96|1432|1422.4|1295
1700743500000|2023-11-23 12:45:00|1433.63|1424.03|1435.87|1426.27|1435.88|1426.28|1431.39|1421.79|950
1700743800000|2023-11-23 12:50:00|1435.83|1426.23|1433.18|1423.58|1435.87|1426.27|1433.15|1423.55|657
1700744100000|2023-11-23 12:55:00|1433.14|1423.54|1433.89|1424.29|1434.2|1424.6|1431.4|1421.8|929
1700744400000|2023-11-23 13:00:00|1433.93|1424.33|1434.67|1425.07|1437|1427.4|1432.12|1422.52|1021
1700744700000|2023-11-23 13:05:00|1434.64|1425.04|1434.48|1424.88|1436.98|1427.38|1434.18|1424.58|968
1700745000000|2023-11-23 13:10:00|1434.53|1424.93|1438.48|1428.88|1439.12|1429.52|1434.3|1424.7|740
1700745300000|2023-11-23 13:15:00|1438.49|1428.89|1437.51|1427.91|1438.9|1429.3|1436.09|1426.49|813
1700745600000|2023-11-23 13:20:00|1437.46|1427.86|1440.42|1430.82|1441.3|1431.7|1436.87|1427.27|617
1700745900000|2023-11-23 13:25:00|1440.39|1430.79|1441.18|1431.58|1441.77|1432.17|1440.08|1430.48|577
1700746200000|2023-11-23 13:30:00|1441.21|1431.61|1441.44|1431.84|1442.44|1432.84|1440.62|1431.02|659
1700746500000|2023-11-23 13:35:00|1441.45|1431.85|1442.42|1432.82|1442.47|1432.87|1441.13|1431.53|828
1700746800000|2023-11-23 13:40:00|1442.47|1432.87|1442.4|1432.8|1442.86|1433.26|1441.13|1431.53|474
1700747100000|2023-11-23 13:45:00|1442.28|1432.68|1436.82|1427.22|1444.12|1434.52|1435.14|1425.54|1449
1700747400000|2023-11-23 13:50:00|1436.88|1427.28|1440.51|1430.91|1440.51|1430.91|1434.96|1425.36|1676
1700747700000|2023-11-23 13:55:00|1440.54|1430.94|1439.92|1430.32|1440.85|1431.25|1436.64|1427.04|1193
1700748000000|2023-11-23 14:00:00|1439.93|1430.33|1443.82|1434.22|1443.84|1434.24|1437.63|1428.03|973
1700748300000|2023-11-23 14:05:00|1443.83|1434.23|1441.63|1432.03|1444.76|1435.16|1441.56|1431.96|799
1700748600000|2023-11-23 14:10:00|1441.64|1432.04|1440.28|1430.68|1442.78|1433.18|1439.88|1430.28|1067
1700748900000|2023-11-23 14:15:00|1440.23|1430.63|1440.24|1430.64|1442.77|1433.17|1440.04|1430.44|994
1700749200000|2023-11-23 14:20:00|1440.23|1430.63|1437.21|1427.61|1440.23|1430.63|1435.61|1426.01|1386
1700749500000|2023-11-23 14:25:00|1437.22|1427.62|1435.95|1426.35|1437.44|1427.84|1435.27|1425.67|1009
1700749800000|2023-11-23 14:30:00|1435.89|1426.29|1435.92|1426.32|1436.45|1426.85|1432.84|1423.24|1039
1700750100000|2023-11-23 14:35:00|1435.91|1426.31|1437.59|1427.99|1439|1429.4|1434.71|1425.11|804
1700750400000|2023-11-23 14:40:00|1437.75|1428.15|1436.41|1426.81|1438.28|1428.68|1434.67|1425.07|943
1700750700000|2023-11-23 14:45:00|1436.11|1426.51|1437.8|1428.2|1438.35|1428.75|1433.72|1424.12|1226
1700751000000|2023-11-23 14:50:00|1437.99|1428.39|1430.89|1421.29|1438.07|1428.47|1427.52|1417.92|1601
1700751300000|2023-11-23 14:55:00|1430.88|1421.28|1433.95|1424.35|1435.19|1425.59|1428.8|1419.2|1489
1700751600000|2023-11-23 15:00:00|1433.97|1424.37|1433.34|1423.74|1436.12|1426.52|1432.64|1423.04|1360
1700751900000|2023-11-23 15:05:00|1433.28|1423.68|1433.76|1424.16|1435.7|1426.1|1432.62|1423.02|1438
1700752200000|2023-11-23 15:10:00|1433.73|1424.13|1429.8|1420.2|1433.95|1424.35|1429.71|1420.11|1344
1700752500000|2023-11-23 15:15:00|1429.77|1420.17|1428.46|1418.86|1433.58|1423.98|1428.15|1418.55|1825
1700752800000|2023-11-23 15:20:00|1428.49|1418.89|1424|1414.4|1428.54|1418.94|1421.25|1411.65|1831
1700753100000|2023-11-23 15:25:00|1423.96|1414.36|1424.44|1414.84|1424.55|1414.95|1417.85|1408.25|2105
1700753400000|2023-11-23 15:30:00|1424.45|1414.85|1427.12|1417.52|1427.13|1417.53|1419.7|1410.1|1816
1700753700000|2023-11-23 15:35:00|1427.14|1417.54|1424.93|1415.33|1428.91|1419.31|1424.02|1414.42|1302
1700754000000|2023-11-23 15:40:00|1424.92|1415.32|1425.06|1415.46|1427.57|1417.97|1423.82|1414.22|1354
1700754300000|2023-11-23 15:45:00|1425.08|1415.48|1422.6|1413|1426.22|1416.62|1421.46|1411.86|1931
1700754600000|2023-11-23 15:50:00|1422.61|1413.01|1421.79|1412.19|1423.75|1414.15|1419.88|1410.28|1679
1700754900000|2023-11-23 15:55:00|1421.78|1412.18|1419.75|1410.15|1423.45|1413.85|1419.25|1409.65|1716
1700755200000|2023-11-23 16:00:00|1419.76|1410.16|1422.72|1413.12|1423.02|1413.42|1418.01|1408.41|1051
1700755500000|2023-11-23 16:05:00|1422.73|1413.13|1425.82|1416.22|1427.06|1417.46|1422.49|1412.89|1151
1700755800000|2023-11-23 16:10:00|1425.81|1416.21|1426.83|1417.23|1426.98|1417.38|1424.84|1415.24|1015
1700756100000|2023-11-23 16:15:00|1426.81|1417.21|1425.1|1415.5|1427.11|1417.51|1424.95|1415.35|985
1700756400000|2023-11-23 16:20:00|1425.12|1415.52|1427.02|1417.42|1427.56|1417.96|1424.8|1415.2|859
1700756700000|2023-11-23 16:25:00|1427|1417.4|1428.23|1418.63|1428.41|1418.81|1425.35|1415.75|919
1700757000000|2023-11-23 16:30:00|1428.24|1418.64|1426.13|1416.53|1428.37|1418.77|1424.96|1415.36|778
1700757300000|2023-11-23 16:35:00|1426.1|1416.5|1425.44|1415.84|1427.15|1417.55|1424.91|1415.31|1140
1700757600000|2023-11-23 16:40:00|1425.45|1415.85|1424.31|1414.71|1426.08|1416.48|1423.16|1413.56|1186
1700757900000|2023-11-23 16:45:00|1424.39|1414.79|1438.55|1428.95|1447.62|1438.02|1422.55|1412.95|2245
1700758200000|2023-11-23 16:50:00|1438.44|1428.84|1443.49|1433.89|1443.91|1434.31|1438.44|1428.84|1339
1700758500000|2023-11-23 16:55:00|1443.46|1433.86|1450.43|1440.83|1450.53|1440.93|1443.08|1433.48|1239
1700758800000|2023-11-23 17:00:00|1450.44|1440.84|1458.35|1448.75|1459.69|1450.09|1450.44|1440.84|1463
1700759100000|2023-11-23 17:05:00|1458.47|1448.87|1484.86|1475.26|1488.93|1479.33|1458.45|1448.85|2477
1700759400000|2023-11-23 17:10:00|1484.87|1475.27|1479.03|1469.43|1490.41|1480.81|1475.61|1466.01|2195
1700759700000|2023-11-23 17:15:00|1479.02|1469.42|1485.57|1475.97|1489.15|1479.55|1478.16|1468.56|2300
1700760000000|2023-11-23 17:20:00|1485.39|1475.79|1480.31|1470.71|1485.75|1476.15|1480.11|1470.51|1650
1700760300000|2023-11-23 17:25:00|1480.3|1470.7|1473.33|1463.73|1480.3|1470.7|1472.96|1463.36|1340
1700760600000|2023-11-23 17:30:00|1473.34|1463.74|1466.7|1457.1|1473.41|1463.81|1466.7|1457.1|1528
1700760900000|2023-11-23 17:35:00|1466.71|1457.11|1459.63|1450.03|1466.71|1457.11|1459.15|1449.55|1583
1700761200000|2023-11-23 17:40:00|1459.64|1450.04|1453.79|1444.19|1459.65|1450.05|1451.46|1441.86|1811
1700761500000|2023-11-23 17:45:00|1453.78|1444.18|1457.14|1447.54|1460.76|1451.16|1452.99|1443.39|1711
1700761800000|2023-11-23 17:50:00|1457.08|1447.48|1450.79|1441.19|1457.17|1447.57|1449.98|1440.38|1407
1700762100000|2023-11-23 17:55:00|1450.75|1441.15|1444.8|1435.2|1450.79|1441.19|1442.73|1433.13|1051
1700762400000|2023-11-23 18:00:00|1444.95|1435.35|1448.56|1438.96|1448.8|1439.2|1443.57|1433.97|1504
1700762700000|2023-11-23 18:05:00|1448.63|1439.03|1453.85|1444.25|1456.27|1446.67|1447.28|1437.68|1743
1700763000000|2023-11-23 18:10:00|1453.9|1444.3|1457.2|1447.6|1459.24|1449.64|1453.31|1443.71|1241
1700763300000|2023-11-23 18:15:00|1457.18|1447.58|1459|1449.4|1459.18|1449.58|1457.18|1447.58|918
1700763600000|2023-11-23 18:20:00|1458.97|1449.37|1459.83|1450.23|1460.3|1450.7|1458.95|1449.35|503
1700763900000|2023-11-23 18:25:00|1459.82|1450.22|1457.42|1447.82|1460.4|1450.8|1457.28|1447.68|800
1700764200000|2023-11-23 18:30:00|1457.39|1447.79|1460.83|1451.23|1462.2|1452.6|1456.99|1447.39|696
1700764500000|2023-11-23 18:35:00|1460.82|1451.22|1460.22|1450.62|1462.17|1452.57|1458.45|1448.85|1198
1700764800000|2023-11-23 18:40:00|1460.2|1450.6|1459.26|1449.66|1460.76|1451.16|1456.48|1446.88|1298
1700765100000|2023-11-23 18:45:00|1459.25|1449.65|1460.7|1451.1|1460.7|1451.1|1457.08|1447.48|1426
1700765400000|2023-11-23 18:50:00|1460.68|1451.08|1462.88|1453.28|1463.18|1453.58|1459.51|1449.91|888
1700765700000|2023-11-23 18:55:00|1462.9|1453.3|1464.16|1454.56|1464.8|1455.2|1461.29|1451.69|914
1700766000000|2023-11-23 19:00:00|1464.15|1454.55|1459.61|1450.01|1465.1|1455.5|1457.83|1448.23|1309
1700766300000|2023-11-23 19:05:00|1459.58|1449.98|1459.98|1450.38|1461.12|1451.52|1457.79|1448.19|1419
1700766600000|2023-11-23 19:10:00|1460|1450.4|1464.49|1454.89|1464.59|1454.99|1458.39|1448.79|1190
1700766900000|2023-11-23 19:15:00|1464.51|1454.91|1462.5|1452.9|1465.56|1455.96|1462.18|1452.58|954
1700767200000|2023-11-23 19:20:00|1462.37|1452.77|1461.66|1452.06|1463.64|1454.04|1460.51|1450.91|1383
1700767500000|2023-11-23 19:25:00|1461.67|1452.07|1461.93|1452.33|1463.34|1453.74|1461.16|1451.56|779
1700767800000|2023-11-23 19:30:00|1461.92|1452.32|1461.08|1451.48|1462.05|1452.45|1458.32|1448.72|955
1700768100000|2023-11-23 19:35:00|1461.09|1451.49|1458.38|1448.78|1461.11|1451.51|1458.17|1448.57|1035
1700768400000|2023-11-23 19:40:00|1458.37|1448.77|1459.4|1449.8|1460.3|1450.7|1457.36|1447.76|1062
1700768700000|2023-11-23 19:45:00|1459.37|1449.77|1461.55|1451.95|1462.12|1452.52|1459.11|1449.51|749
1700769000000|2023-11-23 19:50:00|1461.62|1452.02|1460.32|1450.72|1462.83|1453.23|1460.1|1450.5|1002
1700769300000|2023-11-23 19:55:00|1460.34|1450.74|1457.69|1448.09|1460.61|1451.01|1457.36|1447.76|844
1700769600000|2023-11-23 20:00:00|1457.67|1448.07|1461.26|1451.66|1461.38|1451.78|1457.31|1447.71|854
1700769900000|2023-11-23 20:05:00|1461.25|1451.65|1459.35|1449.75|1461.84|1452.24|1459.09|1449.49|756
1700770200000|2023-11-23 20:10:00|1459.36|1449.76|1461.21|1451.61|1461.73|1452.13|1458.5|1448.9|784
1700770500000|2023-11-23 20:15:00|1461.22|1451.62|1462.49|1452.89|1462.53|1452.93|1460.66|1451.06|624
1700770800000|2023-11-23 20:20:00|1462.5|1452.9|1463.83|1454.23|1465.91|1456.31|1461.9|1452.3|1307
1700771100000|2023-11-23 20:25:00|1463.84|1454.24|1463.75|1454.15|1464.69|1455.09|1463.13|1453.53|868
1700771400000|2023-11-23 20:30:00|1463.76|1454.16|1459.5|1449.9|1464.39|1454.79|1459.22|1449.62|1218
1700771700000|2023-11-23 20:35:00|1459.48|1449.88|1459.43|1449.83|1460.1|1450.5|1457.21|1447.61|1035
1700772000000|2023-11-23 20:40:00|1459.41|1449.81|1457.96|1448.36|1460.14|1450.54|1457.38|1447.78|893
1700772300000|2023-11-23 20:45:00|1457.97|1448.37|1460.65|1451.05|1460.65|1451.05|1455.93|1446.33|1067
1700772600000|2023-11-23 20:50:00|1460.66|1451.06|1461.57|1451.97|1463.19|1453.59|1458.95|1449.35|716
1700772900000|2023-11-23 20:55:00|1461.56|1451.96|1463.1|1453.5|1463.12|1453.52|1460.6|1451|978
1700773200000|2023-11-23 21:00:00|1462.94|1453.34|1465.67|1456.07|1465.99|1456.39|1462.22|1452.62|560
1700773500000|2023-11-23 21:05:00|1465.7|1456.1|1468.25|1458.65|1468.37|1458.77|1464.94|1455.34|853
1700773800000|2023-11-23 21:10:00|1468.14|1458.54|1469.02|1459.42|1470.53|1460.93|1467.49|1457.89|1110
1700774100000|2023-11-23 21:15:00|1469.03|1459.43|1468.54|1458.94|1469.51|1459.91|1465.56|1455.96|1024
1700774400000|2023-11-23 21:20:00|1468.55|1458.95|1469.12|1459.52|1469.56|1459.96|1467.54|1457.94|961
1700774700000|2023-11-23 21:25:00|1469.14|1459.54|1469.58|1459.98|1470.95|1461.35|1467.94|1458.34|899
1700775000000|2023-11-23 21:30:00|1469.55|1459.95|1466.87|1457.27|1470.1|1460.5|1465.87|1456.27|932
1700775300000|2023-11-23 21:35:00|1466.92|1457.32|1466.13|1456.53|1468.59|1458.99|1465.51|1455.91|1209
1700775600000|2023-11-23 21:40:00|1466.18|1456.58|1465.14|1455.54|1467.67|1458.07|1463.07|1453.47|1044
1700775900000|2023-11-23 21:45:00|1465.12|1455.52|1466.09|1456.49|1467.03|1457.43|1463.53|1453.93|1108
1700776200000|2023-11-23 21:50:00|1466.16|1456.56|1465.07|1455.47|1467.16|1457.56|1464.65|1455.05|949
1700776500000|2023-11-23 21:55:00|1465.05|1455.45|1466.24|1456.64|1466.9|1457.3|1464.8|1455.2|592
1700776800000|2023-11-23 22:00:00|1466.23|1456.63|1465.61|1456.01|1467.13|1457.53|1464.39|1454.79|611
1700777100000|2023-11-23 22:05:00|1465.55|1455.95|1464.69|1455.09|1465.56|1455.96|1463.63|1454.03|785
1700777400000|2023-11-23 22:10:00|1464.67|1455.07|1463.25|1453.65|1464.89|1455.29|1462.83|1453.23|623
1700777700000|2023-11-23 22:15:00|1463.24|1453.64|1464.1|1454.5|1464.56|1454.96|1462.99|1453.39|541
1700778000000|2023-11-23 22:20:00|1464.17|1454.57|1463.16|1453.56|1464.74|1455.14|1463.04|1453.44|396
1700778300000|2023-11-23 22:25:00|1463.15|1453.55|1466.1|1456.5|1466.1|1456.5|1460.63|1451.03|681
1700778600000|2023-11-23 22:30:00|1466.07|1456.47|1465.74|1456.14|1468.8|1459.2|1465.74|1456.14|576
1700778900000|2023-11-23 22:35:00|1465.73|1456.13|1465.19|1455.59|1465.89|1456.29|1463.84|1454.24|322
1700779200000|2023-11-23 22:40:00|1465.17|1455.57|1465.1|1455.5|1465.17|1455.57|1463.78|1454.18|374
1700779500000|2023-11-23 22:45:00|1465.01|1455.41|1464.08|1454.48|1465.13|1455.53|1464.08|1454.48|134
1700779800000|2023-11-23 22:50:00|1464.15|1454.55|1466.35|1456.75|1466.58|1456.98|1464.1|1454.5|238
1700780100000|2023-11-23 22:55:00|1466.36|1456.76|1458.31|1448.71|1467.32|1457.72|1453.96|1444.36|779
1700780400000|2023-11-23 23:00:00|1458.28|1448.68|1454.42|1444.82|1458.45|1448.85|1454.1|1444.5|1589
1700780700000|2023-11-23 23:05:00|1454.41|1444.81|1450.68|1441.08|1455.17|1445.57|1448.21|1438.61|1276
1700781000000|2023-11-23 23:10:00|1450.64|1441.04|1448.84|1439.24|1451|1441.4|1448|1438.4|589
1700781300000|2023-11-23 23:15:00|1448.81|1439.21|1445.56|1435.96|1448.81|1439.21|1444.9|1435.3|633
1700781600000|2023-11-23 23:20:00|1445.53|1435.93|1443.65|1434.05|1445.74|1436.14|1443.05|1433.45|458
1700781900000|2023-11-23 23:25:00|1443.7|1434.1|1444.27|1434.67|1444.34|1434.74|1442.31|1432.71|607
1700782200000|2023-11-23 23:30:00|1444.28|1434.68|1446.4|1436.8|1448.44|1438.84|1443.99|1434.39|987
1700782500000|2023-11-23 23:35:00|1446.44|1436.84|1444.13|1434.53|1446.44|1436.84|1443.58|1433.98|656
1700782800000|2023-11-23 23:40:00|1444.18|1434.58|1443.66|1434.06|1445.69|1436.09|1443.36|1433.76|694
1700783100000|2023-11-23 23:45:00|1443.62|1434.02|1444.8|1435.2|1444.8|1435.2|1442.22|1432.62|807
1700783400000|2023-11-23 23:50:00|1444.9|1435.3|1443.69|1434.09|1445.27|1435.67|1443.09|1433.49|679
1700783700000|2023-11-23 23:55:00|1443.71|1434.11|1444.71|1435.11|1444.72|1435.12|1442.87|1433.27|532
1700784000000|2023-11-24 00:00:00|1444.7|1435.1|1443.47|1433.87|1446.12|1436.52|1443.24|1433.64|378
1700784300000|2023-11-24 00:05:00|1443.44|1433.84|1442.68|1433.08|1444.6|1435|1442.23|1432.63|651
1700784600000|2023-11-24 00:10:00|1442.13|1432.53|1439.43|1429.83|1442.13|1432.53|1437.48|1427.88|802
1700784900000|2023-11-24 00:15:00|1439.44|1429.84|1442.26|1432.66|1444.16|1434.56|1439.32|1429.72|710
1700785200000|2023-11-24 00:20:00|1442.25|1432.65|1449.73|1440.13|1449.74|1440.14|1441.61|1432.01|772
1700785500000|2023-11-24 00:25:00|1449.67|1440.07|1447.94|1438.34|1451.95|1442.35|1447.55|1437.95|1064
1700785800000|2023-11-24 00:30:00|1447.82|1438.22|1449.14|1439.54|1450.4|1440.8|1447.28|1437.68|1268
1700786100000|2023-11-24 00:35:00|1449.08|1439.48|1447.25|1437.65|1449.57|1439.97|1445.48|1435.88|1175
1700786400000|2023-11-24 00:40:00|1447.22|1437.62|1448.44|1438.84|1448.64|1439.04|1445.31|1435.71|842
1700786700000|2023-11-24 00:45:00|1448.5|1438.9|1445.81|1436.21|1448.96|1439.36|1445.49|1435.89|519
1700787000000|2023-11-24 00:50:00|1445.8|1436.2|1445.91|1436.31|1448.49|1438.89|1444.59|1434.99|911
1700787300000|2023-11-24 00:55:00|1445.92|1436.32|1444.56|1434.96|1447.33|1437.73|1444.39|1434.79|705
1700787600000|2023-11-24 01:00:00|1444.62|1435.02|1443.62|1434.02|1446.11|1436.51|1443.47|1433.87|542
1700787900000|2023-11-24 01:05:00|1443.74|1434.14|1446.3|1436.7|1446.5|1436.9|1443.62|1434.02|845
1700788200000|2023-11-24 01:10:00|1446.23|1436.63|1444.29|1434.69|1446.33|1436.73|1443.5|1433.9|446
1700788500000|2023-11-24 01:15:00|1444.54|1434.94|1451.62|1442.02|1451.74|1442.14|1444.43|1434.83|1193
1700788800000|2023-11-24 01:20:00|1451.64|1442.04|1448.76|1439.16|1451.69|1442.09|1448.4|1438.8|824
1700789100000|2023-11-24 01:25:00|1448.78|1439.18|1448.01|1438.41|1449.27|1439.67|1446.1|1436.5|681
1700789400000|2023-11-24 01:30:00|1448.05|1438.45|1445.11|1435.51|1448.25|1438.65|1444.94|1435.34|1018
1700789700000|2023-11-24 01:35:00|1445.42|1435.82|1443.6|1434|1445.48|1435.88|1443.25|1433.65|552
1700790000000|2023-11-24 01:40:00|1443.57|1433.97|1442.04|1432.44|1443.8|1434.2|1441.31|1431.71|538
1700790300000|2023-11-24 01:45:00|1442|1432.4|1443.04|1433.44|1445.25|1435.65|1441.97|1432.37|814
1700790600000|2023-11-24 01:50:00|1443.02|1433.42|1443.89|1434.29|1444.52|1434.92|1442.01|1432.41|775
1700790900000|2023-11-24 01:55:00|1444.08|1434.48|1444.8|1435.2|1445.45|1435.85|1443.81|1434.21|662
1700791200000|2023-11-24 02:00:00|1444.79|1435.19|1442.07|1432.47|1445.2|1435.6|1441.82|1432.22|1124
1700791500000|2023-11-24 02:05:00|1442.04|1432.44|1443.14|1433.54|1443.22|1433.62|1440.47|1430.87|1011
1700791800000|2023-11-24 02:10:00|1443.22|1433.62|1443.25|1433.65|1444.26|1434.66|1442.79|1433.19|527
1700792100000|2023-11-24 02:15:00|1443.3|1433.7|1446.13|1436.53|1446.55|1436.95|1443.12|1433.52|516
1700792400000|2023-11-24 02:20:00|1446.16|1436.56|1445.96|1436.36|1446.63|1437.03|1445.62|1436.02|493
1700792700000|2023-11-24 02:25:00|1446.04|1436.44|1447.21|1437.61|1447.23|1437.63|1445.44|1435.84|699
1700793000000|2023-11-24 02:30:00|1447.22|1437.62|1451.64|1442.04|1451.69|1442.09|1446.25|1436.65|487
1700793300000|2023-11-24 02:35:00|1451.39|1441.79|1453.89|1444.29|1453.89|1444.29|1451.39|1441.79|481
1700793600000|2023-11-24 02:40:00|1453.85|1444.25|1454.4|1444.8|1455.62|1446.02|1453.47|1443.87|602
1700793900000|2023-11-24 02:45:00|1454.7|1445.1|1453.33|1443.73|1454.89|1445.29|1450.93|1441.33|796
1700794200000|2023-11-24 02:50:00|1453.35|1443.75|1449.66|1440.06|1453.55|1443.95|1449.62|1440.02|1015
1700794500000|2023-11-24 02:55:00|1449.68|1440.08|1448.6|1439|1450.1|1440.5|1448.41|1438.81|635
1700794800000|2023-11-24 03:00:00|1448.59|1438.99|1448.57|1438.97|1448.91|1439.31|1447.11|1437.51|413
1700795100000|2023-11-24 03:05:00|1448.6|1439|1447.88|1438.28|1449.44|1439.84|1446.69|1437.09|716
1700795400000|2023-11-24 03:10:00|1447.89|1438.29|1447.95|1438.35|1448.71|1439.11|1447.04|1437.44|673
1700795700000|2023-11-24 03:15:00|1447.89|1438.29|1448.85|1439.25|1449.06|1439.46|1447.83|1438.23|721
1700796000000|2023-11-24 03:20:00|1448.75|1439.15|1449.27|1439.67|1450.12|1440.52|1448.34|1438.74|1042
1700796300000|2023-11-24 03:25:00|1449.29|1439.69|1450.74|1441.14|1450.76|1441.16|1448.89|1439.29|519
1700796600000|2023-11-24 03:30:00|1450.81|1441.21|1447.22|1437.62|1451.49|1441.89|1447.06|1437.46|599
1700796900000|2023-11-24 03:35:00|1447.21|1437.61|1443.57|1433.97|1447.31|1437.71|1443.17|1433.57|655
1700797200000|2023-11-24 03:40:00|1443.55|1433.95|1443.17|1433.57|1445.12|1435.52|1443.01|1433.41|859
1700797500000|2023-11-24 03:45:00|1443.01|1433.41|1443.53|1433.93|1445.84|1436.24|1443.01|1433.41|781
1700797800000|2023-11-24 03:50:00|1443.55|1433.95|1441.66|1432.06|1443.55|1433.95|1441.45|1431.85|539
1700798100000|2023-11-24 03:55:00|1441.7|1432.1|1441.82|1432.22|1442.26|1432.66|1441.57|1431.97|346
1700798400000|2023-11-24 04:00:00|1441.88|1432.28|1442.25|1432.65|1444.05|1434.45|1441.45|1431.85|684
1700798700000|2023-11-24 04:05:00|1442.24|1432.64|1440.9|1431.3|1444.03|1434.43|1440.71|1431.11|740
1700799000000|2023-11-24 04:10:00|1440.88|1431.28|1440.15|1430.55|1442|1432.4|1440.03|1430.43|615
1700799300000|2023-11-24 04:15:00|1440.17|1430.57|1441.06|1431.46|1441.06|1431.46|1439.2|1429.6|640
1700799600000|2023-11-24 04:20:00|1441.11|1431.51|1441.13|1431.53|1441.35|1431.75|1440.45|1430.85|569
1700799900000|2023-11-24 04:25:00|1441.12|1431.52|1439.65|1430.05|1441.19|1431.59|1439.3|1429.7|287
1700800200000|2023-11-24 04:30:00|1439.75|1430.15|1441.35|1431.75|1441.35|1431.75|1439.1|1429.5|488
1700800500000|2023-11-24 04:35:00|1441.32|1431.72|1439.09|1429.49|1441.43|1431.83|1439.09|1429.49|555
1700800800000|2023-11-24 04:40:00|1439.13|1429.53|1440.25|1430.65|1441.89|1432.29|1438.78|1429.18|673
1700801100000|2023-11-24 04:45:00|1440.27|1430.67|1439.72|1430.12|1440.68|1431.08|1439.57|1429.97|773
1700801400000|2023-11-24 04:50:00|1439.68|1430.08|1441.74|1432.14|1442.05|1432.45|1438.5|1428.9|508
1700801700000|2023-11-24 04:55:00|1441.68|1432.08|1440.67|1431.07|1442.38|1432.78|1440.4|1430.8|474
1700802000000|2023-11-24 05:00:00|1440.68|1431.08|1439.41|1429.81|1441.79|1432.19|1439.4|1429.8|692
1700802300000|2023-11-24 05:05:00|1439.46|1429.86|1437.32|1427.72|1439.65|1430.05|1437.27|1427.67|409
1700802600000|2023-11-24 05:10:00|1437.37|1427.77|1440.34|1430.74|1440.35|1430.75|1436.42|1426.82|486
1700802900000|2023-11-24 05:15:00|1440.35|1430.75|1440.08|1430.48|1441.77|1432.17|1439.5|1429.9|484
1700803200000|2023-11-24 05:20:00|1440.09|1430.49|1440.77|1431.17|1442.03|1432.43|1440.09|1430.49|237
1700803500000|2023-11-24 05:25:00|1440.74|1431.14|1444.37|1434.77|1444.76|1435.16|1440.71|1431.11|553
1700803800000|2023-11-24 05:30:00|1444.25|1434.65|1448.07|1438.47|1448.54|1438.94|1444.01|1434.41|822
1700804100000|2023-11-24 05:35:00|1448.06|1438.46|1447.79|1438.19|1448.13|1438.53|1443.59|1433.99|782
1700804400000|2023-11-24 05:40:00|1447.8|1438.2|1443.51|1433.91|1447.8|1438.2|1442.95|1433.35|925
1700804700000|2023-11-24 05:45:00|1443.53|1433.93|1444.8|1435.2|1445.23|1435.63|1442.91|1433.31|673
1700805000000|2023-11-24 05:50:00|1444.76|1435.16|1443.1|1433.5|1444.84|1435.24|1442|1432.4|525
1700805300000|2023-11-24 05:55:00|1443.12|1433.52|1446.05|1436.45|1446.13|1436.53|1441.9|1432.3|640
1700805600000|2023-11-24 06:00:00|1446.04|1436.44|1445.14|1435.54|1446.08|1436.48|1444.22|1434.62|950
1700805900000|2023-11-24 06:05:00|1444.97|1435.37|1446.16|1436.56|1446.16|1436.56|1443.77|1434.17|732
1700806200000|2023-11-24 06:10:00|1446.1|1436.5|1444.84|1435.24|1446.24|1436.64|1443.62|1434.02|1095
1700806500000|2023-11-24 06:15:00|1444.8|1435.2|1445.59|1435.99|1445.68|1436.08|1443.68|1434.08|616
1700806800000|2023-11-24 06:20:00|1445.57|1435.97|1444.48|1434.88|1445.68|1436.08|1443.39|1433.79|764
1700807100000|2023-11-24 06:25:00|1444.44|1434.84|1442.84|1433.24|1445.13|1435.53|1442.69|1433.09|710
1700807400000|2023-11-24 06:30:00|1442.81|1433.21|1442.4|1432.8|1443.93|1434.33|1442.4|1432.8|620
1700807700000|2023-11-24 06:35:00|1442.45|1432.85|1443.81|1434.21|1443.87|1434.27|1442.35|1432.75|673
1700808000000|2023-11-24 06:40:00|1443.8|1434.2|1444.88|1435.28|1444.89|1435.29|1443.03|1433.43|846
1700808300000|2023-11-24 06:45:00|1444.89|1435.29|1442.56|1432.96|1445.13|1435.53|1442.01|1432.41|726
1700808600000|2023-11-24 06:50:00|1442.52|1432.92|1441.9|1432.3|1442.87|1433.27|1441.7|1432.1|583
1700808900000|2023-11-24 06:55:00|1441.92|1432.32|1440.14|1430.54|1442|1432.4|1439.11|1429.51|490
1700809200000|2023-11-24 07:00:00|1440.09|1430.49|1435.18|1425.58|1440.32|1430.72|1433.47|1423.87|993
1700809500000|2023-11-24 07:05:00|1435.22|1425.62|1435.82|1426.22|1436.72|1427.12|1433.84|1424.24|1090
1700809800000|2023-11-24 07:10:00|1435.81|1426.21|1434.33|1424.73|1436.91|1427.31|1434.23|1424.63|793
1700810100000|2023-11-24 07:15:00|1434.3|1424.7|1429.67|1420.07|1434.68|1425.08|1427.53|1417.93|693
1700810400000|2023-11-24 07:20:00|1429.7|1420.1|1432.95|1423.35|1432.95|1423.35|1429.44|1419.84|653
1700810700000|2023-11-24 07:25:00|1432.93|1423.33|1436.35|1426.75|1437.15|1427.55|1432.87|1423.27|410
1700811000000|2023-11-24 07:30:00|1436.26|1426.66|1437.84|1428.24|1437.89|1428.29|1435.97|1426.37|402
1700811300000|2023-11-24 07:35:00|1437.62|1428.02|1439.09|1429.49|1439.11|1429.51|1437.2|1427.6|276
1700811600000|2023-11-24 07:40:00|1439.07|1429.47|1439.56|1429.96|1439.68|1430.08|1437.61|1428.01|579
1700811900000|2023-11-24 07:45:00|1439.57|1429.97|1441.81|1432.21|1441.9|1432.3|1439.56|1429.96|450
1700812200000|2023-11-24 07:50:00|1441.8|1432.2|1442|1432.4|1443.68|1434.08|1441.4|1431.8|693
1700812500000|2023-11-24 07:55:00|1441.95|1432.35|1442.64|1433.04|1445.6|1436|1441.4|1431.8|973
1700812800000|2023-11-24 08:00:00|1442.66|1433.06|1443.07|1433.47|1445.7|1436.1|1442.44|1432.84|1205
1700813100000|2023-11-24 08:05:00|1443.05|1433.45|1441.83|1432.23|1443.24|1433.64|1440.51|1430.91|1158
1700813400000|2023-11-24 08:10:00|1441.8|1432.2|1439.72|1430.12|1441.91|1432.31|1439.29|1429.69|531
1700813700000|2023-11-24 08:15:00|1439.69|1430.09|1441.28|1431.68|1441.36|1431.76|1439.37|1429.77|424
1700814000000|2023-11-24 08:20:00|1441.25|1431.65|1446.14|1436.54|1446.81|1437.21|1441.12|1431.52|512
1700814300000|2023-11-24 08:25:00|1446.11|1436.51|1447.82|1438.22|1447.82|1438.22|1446.06|1436.46|333
1700814600000|2023-11-24 08:30:00|1447.77|1438.17|1445.03|1435.43|1448.22|1438.62|1444.81|1435.21|761
1700814900000|2023-11-24 08:35:00|1445.04|1435.44|1446.59|1436.99|1446.62|1437.02|1443.01|1433.41|1028
1700815200000|2023-11-24 08:40:00|1446.55|1436.95|1444.18|1434.58|1446.69|1437.09|1442.95|1433.35|903
1700815500000|2023-11-24 08:45:00|1444.16|1434.56|1444.33|1434.73|1444.66|1435.06|1441.48|1431.88|809
1700815800000|2023-11-24 08:50:00|1444.26|1434.66|1441.27|1431.67|1444.36|1434.76|1440.94|1431.34|815
1700816100000|2023-11-24 08:55:00|1441.25|1431.65|1441.52|1431.92|1441.92|1432.32|1440.43|1430.83|684
1700816400000|2023-11-24 09:00:00|1441.55|1431.95|1440.62|1431.02|1442.21|1432.61|1440.1|1430.5|461
1700816700000|2023-11-24 09:05:00|1440.64|1431.04|1446.67|1437.07|1446.84|1437.24|1440.64|1431.04|733
1700817000000|2023-11-24 09:10:00|1446.58|1436.98|1449.71|1440.11|1449.94|1440.34|1444.96|1435.36|950
1700817300000|2023-11-24 09:15:00|1449.65|1440.05|1450.43|1440.83|1451.55|1441.95|1449.33|1439.73|970
1700817600000|2023-11-24 09:20:00|1450.35|1440.75|1453.89|1444.29|1453.89|1444.29|1449.83|1440.23|609
1700817900000|2023-11-24 09:25:00|1453.83|1444.23|1453.92|1444.32|1453.92|1444.32|1450.72|1441.12|1271
1700818200000|2023-11-24 09:30:00|1453.9|1444.3|1454.04|1444.44|1454.55|1444.95|1452.58|1442.98|586
1700818500000|2023-11-24 09:35:00|1454|1444.4|1462.26|1452.66|1462.33|1452.73|1453.97|1444.37|1097
1700818800000|2023-11-24 09:40:00|1462.27|1452.67|1467.57|1457.97|1468.36|1458.76|1462.17|1452.57|1461
1700819100000|2023-11-24 09:45:00|1467.63|1458.03|1461.42|1451.82|1467.72|1458.12|1461.1|1451.5|1710
1700819400000|2023-11-24 09:50:00|1461.41|1451.81|1463.2|1453.6|1464.91|1455.31|1459.21|1449.61|1245
1700819700000|2023-11-24 09:55:00|1463.21|1453.61|1461.09|1451.49|1463.38|1453.78|1459.57|1449.97|871
1700820000000|2023-11-24 10:00:00|1461.14|1451.54|1459.87|1450.27|1462|1452.4|1459.87|1450.27|782
1700820300000|2023-11-24 10:05:00|1459.92|1450.32|1457.59|1447.99|1461.44|1451.84|1456.71|1447.11|916
1700820600000|2023-11-24 10:10:00|1457.58|1447.98|1457.8|1448.2|1458.2|1448.6|1456.26|1446.66|448
1700820900000|2023-11-24 10:15:00|1457.72|1448.12|1457.04|1447.44|1458|1448.4|1456.33|1446.73|615
1700821200000|2023-11-24 10:20:00|1457.03|1447.43|1461.54|1451.94|1463.63|1454.03|1456.97|1447.37|992
1700821500000|2023-11-24 10:25:00|1461.39|1451.79|1461.75|1452.15|1462.56|1452.96|1460.28|1450.68|799
1700821800000|2023-11-24 10:30:00|1461.68|1452.08|1467.1|1457.5|1467.32|1457.72|1461.48|1451.88|1073
1700822100000|2023-11-24 10:35:00|1467.11|1457.51|1463.77|1454.17|1468.41|1458.81|1461.8|1452.2|1234
1700822400000|2023-11-24 10:40:00|1463.78|1454.18|1459.63|1450.03|1463.86|1454.26|1457.36|1447.76|1500
1700822700000|2023-11-24 10:45:00|1459.64|1450.04|1465.26|1455.66|1465.27|1455.67|1457.95|1448.35|674
1700823000000|2023-11-24 10:50:00|1465.27|1455.67|1460.69|1451.09|1466.86|1457.26|1459.64|1450.04|1295
1700823300000|2023-11-24 10:55:00|1460.72|1451.12|1454.96|1445.36|1462.82|1453.22|1454.4|1444.8|1225
1700823600000|2023-11-24 11:00:00|1454.95|1445.35|1457.69|1448.09|1457.78|1448.18|1452.1|1442.5|1375
1700823900000|2023-11-24 11:05:00|1457.7|1448.1|1460.26|1450.66|1460.26|1450.66|1456.32|1446.72|977
1700824200000|2023-11-24 11:10:00|1460.12|1450.52|1460.04|1450.44|1460.66|1451.06|1458.19|1448.59|818
1700824500000|2023-11-24 11:15:00|1460.07|1450.47|1459.35|1449.75|1461.39|1451.79|1458.47|1448.87|997
1700824800000|2023-11-24 11:20:00|1459.38|1449.78|1457.3|1447.7|1459.38|1449.78|1456.37|1446.77|992
1700825100000|2023-11-24 11:25:00|1457.31|1447.71|1455.32|1445.72|1457.31|1447.71|1455.17|1445.57|871
1700825400000|2023-11-24 11:30:00|1455.35|1445.75|1459.16|1449.56|1460.2|1450.6|1455.35|1445.75|718
1700825700000|2023-11-24 11:35:00|1459.02|1449.42|1452.76|1443.16|1460.4|1450.8|1448.86|1439.26|1665
1700826000000|2023-11-24 11:40:00|1452.78|1443.18|1453.14|1443.54|1455.86|1446.26|1450.45|1440.85|1795
1700826300000|2023-11-24 11:45:00|1453.21|1443.61|1451.37|1441.77|1454.55|1444.95|1450.33|1440.73|1830
1700826600000|2023-11-24 11:50:00|1451.4|1441.8|1451.24|1441.64|1453.46|1443.86|1449.56|1439.96|1353
1700826900000|2023-11-24 11:55:00|1451.29|1441.69|1446.69|1437.09|1452.26|1442.66|1446.43|1436.83|1217
1700827200000|2023-11-24 12:00:00|1446.62|1437.02|1447.92|1438.32|1447.92|1438.32|1444.33|1434.73|1132
1700827500000|2023-11-24 12:05:00|1447.86|1438.26|1447.42|1437.82|1449.01|1439.41|1445.87|1436.27|1234
1700827800000|2023-11-24 12:10:00|1447.46|1437.86|1447.99|1438.39|1448.17|1438.57|1446.45|1436.85|1166
1700828100000|2023-11-24 12:15:00|1448.02|1438.42|1449.65|1440.05|1449.68|1440.08|1446.4|1436.8|610
1700828400000|2023-11-24 12:20:00|1449.69|1440.09|1453.13|1443.53|1453.13|1443.53|1449.02|1439.42|612
1700828700000|2023-11-24 12:25:00|1452.99|1443.39|1451.39|1441.79|1453.53|1443.93|1449.33|1439.73|1237
1700829000000|2023-11-24 12:30:00|1451.4|1441.8|1448.66|1439.06|1451.64|1442.04|1448.27|1438.67|1359
1700829300000|2023-11-24 12:35:00|1448.64|1439.04|1453.74|1444.14|1453.84|1444.24|1448.5|1438.9|864
1700829600000|2023-11-24 12:40:00|1453.77|1444.17|1453.12|1443.52|1454.02|1444.42|1451.89|1442.29|916
1700829900000|2023-11-24 12:45:00|1453.13|1443.53|1450.13|1440.53|1453.77|1444.17|1449.81|1440.21|1011
1700830200000|2023-11-24 12:50:00|1450.14|1440.54|1451.65|1442.05|1451.96|1442.36|1449.26|1439.66|848
1700830500000|2023-11-24 12:55:00|1451.69|1442.09|1446.47|1436.87|1451.94|1442.34|1446.24|1436.64|1338
1700830800000|2023-11-24 13:00:00|1446.44|1436.84|1443.37|1433.77|1446.6|1437|1442.45|1432.85|1014
1700831100000|2023-11-24 13:05:00|1443.35|1433.75|1447.52|1437.92|1447.52|1437.92|1442.76|1433.16|682
1700831400000|2023-11-24 13:10:00|1447.53|1437.93|1449.6|1440|1449.7|1440.1|1446.85|1437.25|339
1700831700000|2023-11-24 13:15:00|1449.65|1440.05|1451.96|1442.36|1452.86|1443.26|1449.65|1440.05|905
1700832000000|2023-11-24 13:20:00|1451.98|1442.38|1452.98|1443.38|1452.98|1443.38|1450.63|1441.03|788
1700832300000|2023-11-24 13:25:00|1452.97|1443.37|1455.88|1446.28|1455.88|1446.28|1451.71|1442.11|398
1700832600000|2023-11-24 13:30:00|1455.89|1446.29|1451.61|1442.01|1456.04|1446.44|1449.85|1440.25|1175
1700832900000|2023-11-24 13:35:00|1451.59|1441.99|1448.75|1439.15|1452.68|1443.08|1448.16|1438.56|1231
1700833200000|2023-11-24 13:40:00|1448.73|1439.13|1449.54|1439.94|1450.69|1441.09|1447.16|1437.56|1049
1700833500000|2023-11-24 13:45:00|1449.55|1439.95|1450.98|1441.38|1451.72|1442.12|1449.44|1439.84|852
1700833800000|2023-11-24 13:50:00|1451.02|1441.42|1451.02|1441.42|1451.81|1442.21|1449.32|1439.72|959
1700834100000|2023-11-24 13:55:00|1451|1441.4|1447.6|1438|1451.13|1441.53|1447.32|1437.72|769
1700834400000|2023-11-24 14:00:00|1447.59|1437.99|1447.85|1438.25|1450.2|1440.6|1446.49|1436.89|673
1700834700000|2023-11-24 14:05:00|1447.86|1438.26|1445.82|1436.22|1448.17|1438.57|1445.2|1435.6|546
1700835000000|2023-11-24 14:10:00|1445.85|1436.25|1445.93|1436.33|1446.9|1437.3|1445.6|1436|441
1700835300000|2023-11-24 14:15:00|1445.76|1436.16|1445.84|1436.24|1446.82|1437.22|1445.42|1435.82|502
1700835600000|2023-11-24 14:20:00|1445.83|1436.23|1441.14|1431.54|1445.95|1436.35|1440.83|1431.23|711
1700835900000|2023-11-24 14:25:00|1441.09|1431.49|1439.96|1430.36|1441.26|1431.66|1439.82|1430.22|642
1700836200000|2023-11-24 14:30:00|1439.98|1430.38|1445.17|1435.57|1445.38|1435.78|1437.37|1427.77|899
1700836500000|2023-11-24 14:35:00|1445.15|1435.55|1444.69|1435.09|1445.29|1435.69|1442.27|1432.67|888
1700836800000|2023-11-24 14:40:00|1444.72|1435.12|1443.21|1433.61|1445.34|1435.74|1442.65|1433.05|807
1700837100000|2023-11-24 14:45:00|1443.25|1433.65|1445.92|1436.32|1445.92|1436.32|1442.89|1433.29|798
1700837400000|2023-11-24 14:50:00|1445.95|1436.35|1447.41|1437.81|1447.5|1437.9|1445.65|1436.05|523
1700837700000|2023-11-24 14:55:00|1447.39|1437.79|1448.58|1438.98|1448.58|1438.98|1446.27|1436.67|394
1700838000000|2023-11-24 15:00:00|1448.9|1439.3|1451.51|1441.91|1451.51|1441.91|1448.7|1439.1|365
1700838300000|2023-11-24 15:05:00|1450.54|1440.94|1452.74|1443.14|1453.72|1444.12|1450.31|1440.71|744
1700838600000|2023-11-24 15:10:00|1452.76|1443.16|1454.17|1444.57|1454.7|1445.1|1451.18|1441.58|931
1700838900000|2023-11-24 15:15:00|1454.09|1444.49|1447.66|1438.06|1454.41|1444.81|1447.02|1437.42|1305
1700839200000|2023-11-24 15:20:00|1447.63|1438.03|1452.09|1442.49|1452.09|1442.49|1447.02|1437.42|843
1700839500000|2023-11-24 15:25:00|1452.06|1442.46|1459.92|1450.32|1460.26|1450.66|1449.5|1439.9|1572
1700839800000|2023-11-24 15:30:00|1459.98|1450.38|1457.57|1447.97|1460.05|1450.45|1453.08|1443.48|1699
1700840100000|2023-11-24 15:35:00|1457.52|1447.92|1466.12|1456.52|1466.12|1456.52|1456.5|1446.9|784
1700840400000|2023-11-24 15:40:00|1466.16|1456.56|1465.57|1455.97|1470.15|1460.55|1465.57|1455.97|1661
1700840700000|2023-11-24 15:45:00|1465.58|1455.98|1463.9|1454.3|1466.31|1456.71|1460.84|1451.24|1957
1700841000000|2023-11-24 15:50:00|1463.83|1454.23|1462.35|1452.75|1464.66|1455.06|1458.07|1448.47|1478
1700841300000|2023-11-24 15:55:00|1462.31|1452.71|1463|1453.4|1465.81|1456.21|1461.26|1451.66|1188
1700841600000|2023-11-24 16:00:00|1463.02|1453.42|1464.8|1455.2|1465.35|1455.75|1463|1453.4|768
1700841900000|2023-11-24 16:05:00|1464.75|1455.15|1468.81|1459.21|1469.29|1459.69|1464.11|1454.51|779
1700842200000|2023-11-24 16:10:00|1468.87|1459.27|1482.18|1472.58|1483.47|1473.87|1468.28|1458.68|1474
1700842500000|2023-11-24 16:15:00|1482.06|1472.46|1481.14|1471.54|1488.87|1479.27|1480.16|1470.56|1672
1700842800000|2023-11-24 16:20:00|1481.28|1471.68|1477.09|1467.49|1484.41|1474.81|1476.83|1467.23|1797
1700843100000|2023-11-24 16:25:00|1477.07|1467.47|1475.33|1465.73|1480.43|1470.83|1473.66|1464.06|1598
1700843400000|2023-11-24 16:30:00|1475.37|1465.77|1470.19|1460.59|1475.47|1465.87|1466.76|1457.16|2135
1700843700000|2023-11-24 16:35:00|1470.05|1460.45|1469.64|1460.04|1470.92|1461.32|1466.78|1457.18|1472
1700844000000|2023-11-24 16:40:00|1469.62|1460.02|1467.05|1457.45|1470.51|1460.91|1466.86|1457.26|1786
1700844300000|2023-11-24 16:45:00|1467.08|1457.48|1456.74|1447.14|1467.76|1458.16|1456.26|1446.66|2182
1700844600000|2023-11-24 16:50:00|1456.72|1447.12|1454.74|1445.14|1458.57|1448.97|1452.69|1443.09|2702
1700844900000|2023-11-24 16:55:00|1454.65|1445.05|1457.12|1447.52|1458.31|1448.71|1449.79|1440.19|2007
1700845200000|2023-11-24 17:00:00|1457.15|1447.55|1457.81|1448.21|1462.82|1453.22|1456.94|1447.34|1737
1700845500000|2023-11-24 17:05:00|1457.66|1448.06|1463.07|1453.47|1463.16|1453.56|1457.01|1447.41|1286
1700845800000|2023-11-24 17:10:00|1463.08|1453.48|1466.13|1456.53|1467.24|1457.64|1461.78|1452.18|947
1700846100000|2023-11-24 17:15:00|1466.12|1456.52|1465.68|1456.08|1467.13|1457.53|1463.11|1453.51|1333
1700846400000|2023-11-24 17:20:00|1465.66|1456.06|1463.35|1453.75|1465.87|1456.27|1462.76|1453.16|1765
1700846700000|2023-11-24 17:25:00|1463.32|1453.72|1463.32|1453.72|1464.93|1455.33|1461.62|1452.02|1594
1700847000000|2023-11-24 17:30:00|1463.47|1453.87|1462.93|1453.33|1464.03|1454.43|1462.05|1452.45|776
1700847300000|2023-11-24 17:35:00|1462.9|1453.3|1461.14|1451.54|1463.88|1454.28|1460.83|1451.23|883
1700847600000|2023-11-24 17:40:00|1461.15|1451.55|1459.41|1449.81|1461.86|1452.26|1459.41|1449.81|1286
1700847900000|2023-11-24 17:45:00|1459.42|1449.82|1457.53|1447.93|1461.58|1451.98|1456.81|1447.21|1269
1700848200000|2023-11-24 17:50:00|1457.61|1448.01|1457.85|1448.25|1458.86|1449.26|1456.86|1447.26|1349
1700848500000|2023-11-24 17:55:00|1457.91|1448.31|1457.9|1448.3|1459.02|1449.42|1456.75|1447.15|784
1700848800000|2023-11-24 18:00:00|1457.87|1448.27|1455.93|1446.33|1457.97|1448.37|1454.99|1445.39|883
1700849100000|2023-11-24 18:05:00|1456.07|1446.47|1459.16|1449.56|1459.48|1449.88|1454.99|1445.39|662
1700849400000|2023-11-24 18:10:00|1459.17|1449.57|1456.82|1447.22|1459.51|1449.91|1456.5|1446.9|825
1700849700000|2023-11-24 18:15:00|1456.8|1447.2|1453.32|1443.72|1456.82|1447.22|1452.61|1443.01|1267
1700850000000|2023-11-24 18:20:00|1453.33|1443.73|1451.33|1441.73|1454.38|1444.78|1451.12|1441.52|1003
1700850300000|2023-11-24 18:25:00|1451.32|1441.72|1451.92|1442.32|1452.47|1442.87|1450.08|1440.48|994
1700850600000|2023-11-24 18:30:00|1451.82|1442.22|1448.65|1439.05|1451.96|1442.36|1448.06|1438.46|852
1700850900000|2023-11-24 18:35:00|1448.64|1439.04|1445.93|1436.33|1449.2|1439.6|1445.6|1436|1128
1700851200000|2023-11-24 18:40:00|1445.9|1436.3|1444.32|1434.72|1446.27|1436.67|1444.29|1434.69|952
1700851500000|2023-11-24 18:45:00|1444.31|1434.71|1446.23|1436.63|1446.52|1436.92|1443.04|1433.44|613
1700851800000|2023-11-24 18:50:00|1446.22|1436.62|1446.01|1436.41|1446.47|1436.87|1445.66|1436.06|304
1700852100000|2023-11-24 18:55:00|1446.04|1436.44|1446.27|1436.67|1446.41|1436.81|1444.65|1435.05|616
1700852400000|2023-11-24 19:00:00|1446.24|1436.64|1444.85|1435.25|1446.67|1437.07|1444.71|1435.11|536
1700852700000|2023-11-24 19:05:00|1444.9|1435.3|1440.95|1431.35|1445.08|1435.48|1440.51|1430.91|789
1700853000000|2023-11-24 19:10:00|1440.94|1431.34|1445.59|1435.99|1445.69|1436.09|1440.79|1431.19|670
1700853300000|2023-11-24 19:15:00|1445.55|1435.95|1444.39|1434.79|1445.59|1435.99|1442.67|1433.07|522
1700853600000|2023-11-24 19:20:00|1444.45|1434.85|1440.86|1431.26|1444.63|1435.03|1440.58|1430.98|715
1700853900000|2023-11-24 19:25:00|1440.85|1431.25|1442.86|1433.26|1443.17|1433.57|1440.66|1431.06|476
1700854200000|2023-11-24 19:30:00|1442.85|1433.25|1440.97|1431.37|1442.85|1433.25|1439.84|1430.24|579
1700854500000|2023-11-24 19:35:00|1440.92|1431.32|1442.32|1432.72|1442.38|1432.78|1440.91|1431.31|457
1700854800000|2023-11-24 19:40:00|1442.28|1432.68|1443.09|1433.49|1443.09|1433.49|1441.88|1432.28|208
1700855100000|2023-11-24 19:45:00|1443.79|1434.19|1445.53|1435.93|1445.77|1436.17|1443.09|1433.49|394
1700855400000|2023-11-24 19:50:00|1445.61|1436.01|1446.27|1436.67|1446.56|1436.96|1444.95|1435.35|288
1700855700000|2023-11-24 19:55:00|1446.23|1436.63|1445.19|1435.59|1446.42|1436.82|1444.43|1434.83|442
1700856000000|2023-11-24 20:00:00|1445.33|1435.73|1441.23|1431.63|1445.66|1436.06|1441.14|1431.54|797
1700856300000|2023-11-24 20:05:00|1441.3|1431.7|1440.04|1430.44|1442|1432.4|1439.9|1430.3|523
1700856600000|2023-11-24 20:10:00|1440.01|1430.41|1441.29|1431.69|1441.29|1431.69|1439.77|1430.17|409
1700856900000|2023-11-24 20:15:00|1441.14|1431.54|1437.47|1427.87|1441.29|1431.69|1437.04|1427.44|511
1700857200000|2023-11-24 20:20:00|1437.48|1427.88|1439.21|1429.61|1440.21|1430.61|1437.29|1427.69|807
1700857500000|2023-11-24 20:25:00|1439.2|1429.6|1440.09|1430.49|1440.09|1430.49|1438.25|1428.65|309
1700857800000|2023-11-24 20:30:00|1440.05|1430.45|1438.33|1428.73|1440.05|1430.45|1438.33|1428.73|255
1700858100000|2023-11-24 20:35:00|1438.56|1428.96|1438.44|1428.84|1440|1430.4|1437.96|1428.36|449
1700858400000|2023-11-24 20:40:00|1438.41|1428.81|1438.8|1429.2|1439.7|1430.1|1438.18|1428.58|346
1700858700000|2023-11-24 20:45:00|1438.87|1429.27|1439.94|1430.34|1440.03|1430.43|1438.55|1428.95|211
1700859000000|2023-11-24 20:50:00|1439.93|1430.33|1442.96|1433.36|1443.04|1433.44|1439.54|1429.94|353
1700859300000|2023-11-24 20:55:00|1443.04|1433.44|1443.96|1434.36|1444.49|1434.89|1442.78|1433.18|237
1700859600000|2023-11-24 21:00:00|1444.01|1434.41|1445.71|1436.11|1445.82|1436.22|1442.65|1433.05|476
1700859900000|2023-11-24 21:05:00|1445.77|1436.17|1445.77|1436.17|1445.9|1436.3|1445.55|1435.95|279
1700860200000|2023-11-24 21:10:00|1445.76|1436.16|1448.64|1439.04|1449.44|1439.84|1445.7|1436.1|430
1700860500000|2023-11-24 21:15:00|1448.63|1439.03|1449.33|1439.73|1449.36|1439.76|1447.89|1438.29|602
1700860800000|2023-11-24 21:20:00|1449.31|1439.71|1447.77|1438.17|1449.36|1439.76|1446.64|1437.04|510
1700861100000|2023-11-24 21:25:00|1447.8|1438.2|1449.38|1439.78|1449.38|1439.78|1447.26|1437.66|391
1700861400000|2023-11-24 21:30:00|1449.43|1439.83|1452.01|1442.41|1452.01|1442.41|1449.32|1439.72|293
1700861700000|2023-11-24 21:35:00|1452.11|1442.51|1452.86|1443.26|1453.25|1443.65|1451.32|1441.72|419
1700862000000|2023-11-24 21:40:00|1452.89|1443.29|1451.6|1442|1453.16|1443.56|1451.02|1441.42|578
1700862300000|2023-11-24 21:45:00|1452.01|1442.41|1453.45|1443.85|1453.75|1444.15|1451.37|1441.77|674
1700862600000|2023-11-24 21:50:00|1453.49|1443.89|1450.61|1441.01|1453.55|1443.95|1450.61|1441.01|610
1700862900000|2023-11-24 21:55:00|1449.18|1439.58|1446.46|1436.86|1449.18|1439.58|1446.27|1436.67|309
1700899200000|2023-11-25 08:00:00|1445.92|1436.32|1479.71|1470.11|1479.71|1470.11|1445.92|1436.32|2
1700899500000|2023-11-25 08:05:00|1479.74|1470.14|1481.98|1472.38|1481.98|1472.38|1479.68|1470.08|166
1700899800000|2023-11-25 08:10:00|1482.23|1472.63|1483.52|1473.92|1483.58|1473.98|1482.06|1472.46|246
1700900100000|2023-11-25 08:15:00|1483.55|1473.95|1483.62|1474.02|1483.7|1474.1|1482.45|1472.85|230
1700900400000|2023-11-25 08:20:00|1483.63|1474.03|1485.36|1475.76|1485.46|1475.86|1483.63|1474.03|280
1700900700000|2023-11-25 08:25:00|1485.34|1475.74|1487.66|1478.06|1487.75|1478.15|1484.82|1475.22|372
1700901000000|2023-11-25 08:30:00|1487.65|1478.05|1494.71|1485.11|1497.76|1488.16|1487.64|1478.04|383
1700901300000|2023-11-25 08:35:00|1494.73|1485.13|1486.59|1476.99|1494.92|1485.32|1486.25|1476.65|607
1700901600000|2023-11-25 08:40:00|1486.6|1477|1487.71|1478.11|1487.72|1478.12|1485.6|1476|293
1700901900000|2023-11-25 08:45:00|1487.74|1478.14|1483.77|1474.17|1487.74|1478.14|1483.75|1474.15|528
1700902200000|2023-11-25 08:50:00|1483.8|1474.2|1483.34|1473.74|1485.76|1476.16|1483.17|1473.57|579
1700902500000|2023-11-25 08:55:00|1483.35|1473.75|1483.04|1473.44|1483.82|1474.22|1483.01|1473.41|377
1700902800000|2023-11-25 09:00:00|1483.2|1473.6|1482.8|1473.2|1484.28|1474.68|1482.13|1472.53|620
1700903100000|2023-11-25 09:05:00|1482.77|1473.17|1482.91|1473.31|1484.37|1474.77|1481.83|1472.23|449
1700903400000|2023-11-25 09:10:00|1482.85|1473.25|1479.12|1469.52|1483.56|1473.96|1479.09|1469.49|515
1700903700000|2023-11-25 09:15:00|1479.15|1469.55|1483.47|1473.87|1484.5|1474.9|1478.89|1469.29|475
1700904000000|2023-11-25 09:20:00|1483.48|1473.88|1485.33|1475.73|1485.4|1475.8|1483.47|1473.87|137
1700904300000|2023-11-25 09:25:00|1485.35|1475.75|1486.9|1477.3|1486.9|1477.3|1482.91|1473.31|260
1700904600000|2023-11-25 09:30:00|1486.84|1477.24|1487.32|1477.72|1487.32|1477.72|1484.07|1474.47|346
1700904900000|2023-11-25 09:35:00|1487.35|1477.75|1487.1|1477.5|1487.84|1478.24|1485.3|1475.7|357
1700905200000|2023-11-25 09:40:00|1486.99|1477.39|1484.91|1475.31|1487.05|1477.45|1483.24|1473.64|519
1700905500000|2023-11-25 09:45:00|1484.94|1475.34|1487.72|1478.12|1487.72|1478.12|1483.98|1474.38|428
1700905800000|2023-11-25 09:50:00|1487.73|1478.13|1490.2|1480.6|1492.27|1482.67|1487.72|1478.12|352
1700906100000|2023-11-25 09:55:00|1490.11|1480.51|1492.44|1482.84|1493.81|1484.21|1489.82|1480.22|349
1700906400000|2023-11-25 10:00:00|1492.41|1482.81|1495.31|1485.71|1497.67|1488.07|1488.41|1478.81|565
1700906700000|2023-11-25 10:05:00|1495.28|1485.68|1497.63|1488.03|1497.63|1488.03|1493.74|1484.14|641
1700907000000|2023-11-25 10:10:00|1497.64|1488.04|1497.03|1487.43|1499.57|1489.97|1495.36|1485.76|580
1700907300000|2023-11-25 10:15:00|1497.06|1487.46|1492.85|1483.25|1497.24|1487.64|1490.86|1481.26|663
1700907600000|2023-11-25 10:20:00|1492.86|1483.26|1498.43|1488.83|1498.45|1488.85|1492.52|1482.92|458
1700907900000|2023-11-25 10:25:00|1498.71|1489.11|1496.03|1486.43|1501.47|1491.87|1496.03|1486.43|437
1700908200000|2023-11-25 10:30:00|1496.01|1486.41|1489.66|1480.06|1496.6|1487|1489.32|1479.72|618
1700908500000|2023-11-25 10:35:00|1489.74|1480.14|1489.56|1479.96|1492.03|1482.43|1488.21|1478.61|757
1700908800000|2023-11-25 10:40:00|1489.65|1480.05|1483.34|1473.74|1491.73|1482.13|1476.37|1466.77|745
1700909100000|2023-11-25 10:45:00|1483.36|1473.76|1484.56|1474.96|1487.35|1477.75|1482.92|1473.32|550
1700909400000|2023-11-25 10:50:00|1484.59|1474.99|1480.6|1471|1484.89|1475.29|1479.05|1469.45|752
1700909700000|2023-11-25 10:55:00|1480.52|1470.92|1485.34|1475.74|1486.01|1476.41|1480.52|1470.92|385
1700910000000|2023-11-25 11:00:00|1485.3|1475.7|1491.1|1481.5|1491.16|1481.56|1485.3|1475.7|351
1700910300000|2023-11-25 11:05:00|1491.14|1481.54|1489.09|1479.49|1491.24|1481.64|1488.94|1479.34|588
1700910600000|2023-11-25 11:10:00|1489.05|1479.45|1487.03|1477.43|1491.89|1482.29|1486.8|1477.2|329
1700910900000|2023-11-25 11:15:00|1487|1477.4|1479.26|1469.66|1487.49|1477.89|1474.73|1465.13|642
1700911200000|2023-11-25 11:20:00|1479.27|1469.67|1479.71|1470.11|1479.8|1470.2|1476.84|1467.24|516
1700911500000|2023-11-25 11:25:00|1479.73|1470.13|1477.33|1467.73|1479.73|1470.13|1476.83|1467.23|704
1700911800000|2023-11-25 11:30:00|1477.35|1467.75|1478.49|1468.89|1480.1|1470.5|1476.6|1467|656
1700912100000|2023-11-25 11:35:00|1478.48|1468.88|1476.08|1466.48|1478.49|1468.89|1471.98|1462.38|667
1700912400000|2023-11-25 11:40:00|1476.09|1466.49|1471.14|1461.54|1476.11|1466.51|1470.33|1460.73|781
1700912700000|2023-11-25 11:45:00|1471.19|1461.59|1476.46|1466.86|1476.56|1466.96|1471.17|1461.57|675
1700913000000|2023-11-25 11:50:00|1476.45|1466.85|1479.79|1470.19|1479.79|1470.19|1476.45|1466.85|572
1700913300000|2023-11-25 11:55:00|1479.78|1470.18|1479.85|1470.25|1480|1470.4|1479.59|1469.99|278
1700913600000|2023-11-25 12:00:00|1479.86|1470.26|1482.08|1472.48|1482.13|1472.53|1479.41|1469.81|293
1700913900000|2023-11-25 12:05:00|1482.11|1472.51|1485.31|1475.71|1485.39|1475.79|1482.04|1472.44|201
1700914200000|2023-11-25 12:10:00|1485.33|1475.73|1487.91|1478.31|1490.43|1480.83|1485.33|1475.73|419
1700914500000|2023-11-25 12:15:00|1487.88|1478.28|1491.2|1481.6|1492.31|1482.71|1487.3|1477.7|456
1700914800000|2023-11-25 12:20:00|1491.16|1481.56|1489.03|1479.43|1491.77|1482.17|1486.75|1477.15|444
1700915100000|2023-11-25 12:25:00|1489.04|1479.44|1486.57|1476.97|1489.33|1479.73|1486.12|1476.52|415
1700915400000|2023-11-25 12:30:00|1486.56|1476.96|1486.96|1477.36|1489.25|1479.65|1485.8|1476.2|540
1700915700000|2023-11-25 12:35:00|1486.97|1477.37|1487.12|1477.52|1488.29|1478.69|1485.45|1475.85|396
1700916000000|2023-11-25 12:40:00|1487.13|1477.53|1484.55|1474.95|1487.18|1477.58|1483.86|1474.26|288
1700916300000|2023-11-25 12:45:00|1484.56|1474.96|1483.41|1473.81|1485.89|1476.29|1483.41|1473.81|388
1700916600000|2023-11-25 12:50:00|1483.44|1473.84|1485.01|1475.41|1485.89|1476.29|1482.71|1473.11|415
1700916900000|2023-11-25 12:55:00|1485|1475.4|1484.27|1474.67|1486.22|1476.62|1483.98|1474.38|344
1700917200000|2023-11-25 13:00:00|1484.26|1474.66|1482|1472.4|1484.4|1474.8|1481.86|1472.26|412
1700917500000|2023-11-25 13:05:00|1481.87|1472.27|1481.26|1471.66|1482.98|1473.38|1481.26|1471.66|396
1700917800000|2023-11-25 13:10:00|1481.24|1471.64|1480.07|1470.47|1481.78|1472.18|1478.77|1469.17|462
1700918100000|2023-11-25 13:15:00|1479.95|1470.35|1478.45|1468.85|1480.07|1470.47|1478.37|1468.77|400
1700918400000|2023-11-25 13:20:00|1478.44|1468.84|1477.17|1467.57|1478.61|1469.01|1477.09|1467.49|475
1700918700000|2023-11-25 13:25:00|1477.16|1467.56|1477.46|1467.86|1477.74|1468.14|1475.78|1466.18|370
1700919000000|2023-11-25 13:30:00|1477.44|1467.84|1478.5|1468.9|1479.44|1469.84|1476.84|1467.24|477
1700919300000|2023-11-25 13:35:00|1478.45|1468.85|1479.63|1470.03|1480.19|1470.59|1478.18|1468.58|407
1700919600000|2023-11-25 13:40:00|1479.61|1470.01|1481.62|1472.02|1482.85|1473.25|1479.52|1469.92|413
1700919900000|2023-11-25 13:45:00|1481.64|1472.04|1481.46|1471.86|1482.19|1472.59|1478.59|1468.99|478
1700920200000|2023-11-25 13:50:00|1481.44|1471.84|1483.12|1473.52|1483.12|1473.52|1481.35|1471.75|187
1700920500000|2023-11-25 13:55:00|1483.11|1473.51|1479.32|1469.72|1483.11|1473.51|1479.23|1469.63|469
1700920800000|2023-11-25 14:00:00|1479.31|1469.71|1478.46|1468.86|1480.27|1470.67|1478.38|1468.78|422
1700921100000|2023-11-25 14:05:00|1478.43|1468.83|1478.24|1468.64|1478.79|1469.19|1477.77|1468.17|325
1700921400000|2023-11-25 14:10:00|1478.26|1468.66|1477.45|1467.85|1478.46|1468.86|1476.06|1466.46|451
1700921700000|2023-11-25 14:15:00|1477.42|1467.82|1475.92|1466.32|1477.42|1467.82|1475.79|1466.19|419
1700922000000|2023-11-25 14:20:00|1475.9|1466.3|1472.72|1463.12|1476.02|1466.42|1471.6|1462|511
1700922300000|2023-11-25 14:25:00|1472.73|1463.13|1472.71|1463.11|1473.47|1463.87|1471.57|1461.97|403
1700922600000|2023-11-25 14:30:00|1472.72|1463.12|1478.42|1468.82|1478.42|1468.82|1472.72|1463.12|514
1700922900000|2023-11-25 14:35:00|1478.4|1468.8|1477.99|1468.39|1479.77|1470.17|1476.03|1466.43|474
1700923200000|2023-11-25 14:40:00|1478.05|1468.45|1475.61|1466.01|1481.57|1471.97|1475.59|1465.99|513
1700923500000|2023-11-25 14:45:00|1475.6|1466|1474.35|1464.75|1475.76|1466.16|1473.03|1463.43|493
1700923800000|2023-11-25 14:50:00|1474.46|1464.86|1477.1|1467.5|1477.1|1467.5|1474.46|1464.86|443
1700924100000|2023-11-25 14:55:00|1477.08|1467.48|1476.18|1466.58|1477.11|1467.51|1474|1464.4|387
1700924400000|2023-11-25 15:00:00|1476.17|1466.57|1477.1|1467.5|1477.31|1467.71|1473.68|1464.08|412
1700924700000|2023-11-25 15:05:00|1477.46|1467.86|1476.99|1467.39|1477.88|1468.28|1475.13|1465.53|406
1700925000000|2023-11-25 15:10:00|1476.97|1467.37|1476.48|1466.88|1478.49|1468.89|1475.79|1466.19|475
1700925300000|2023-11-25 15:15:00|1476.49|1466.89|1473.41|1463.81|1478.43|1468.83|1473.31|1463.71|449
1700925600000|2023-11-25 15:20:00|1473.39|1463.79|1471.86|1462.26|1473.56|1463.96|1471.14|1461.54|518
1700925900000|2023-11-25 15:25:00|1471.85|1462.25|1476.36|1466.76|1476.59|1466.99|1471.85|1462.25|340
1700926200000|2023-11-25 15:30:00|1476.38|1466.78|1477.83|1468.23|1478.53|1468.93|1474.88|1465.28|389
1700926500000|2023-11-25 15:35:00|1477.82|1468.22|1480.85|1471.25|1481.33|1471.73|1477.28|1467.68|356
1700926800000|2023-11-25 15:40:00|1480.31|1470.71|1482.16|1472.56|1482.25|1472.65|1479.75|1470.15|373
1700927100000|2023-11-25 15:45:00|1482.31|1472.71|1484.23|1474.63|1485.14|1475.54|1482.31|1472.71|432
1700927400000|2023-11-25 15:50:00|1484.21|1474.61|1483.41|1473.81|1484.39|1474.79|1482.2|1472.6|379
1700927700000|2023-11-25 15:55:00|1483.44|1473.84|1483.62|1474.02|1484.45|1474.85|1483.4|1473.8|284
1700928000000|2023-11-25 16:00:00|1483.67|1474.07|1487.5|1477.9|1487.55|1477.95|1483.31|1473.71|495
1700928300000|2023-11-25 16:05:00|1487.51|1477.91|1489.11|1479.51|1489.11|1479.51|1487.3|1477.7|401
1700928600000|2023-11-25 16:10:00|1489.12|1479.52|1490.84|1481.24|1491.07|1481.47|1488.96|1479.36|341
1700928900000|2023-11-25 16:15:00|1490.82|1481.22|1488.71|1479.11|1491.09|1481.49|1487.87|1478.27|445
1700929200000|2023-11-25 16:20:00|1488.72|1479.12|1488.64|1479.04|1491.09|1481.49|1486.74|1477.14|608
1700929500000|2023-11-25 16:25:00|1488.63|1479.03|1489.05|1479.45|1491.96|1482.36|1488.22|1478.62|488
1700929800000|2023-11-25 16:30:00|1489.07|1479.47|1486.83|1477.23|1489.1|1479.5|1485.63|1476.03|608
1700930100000|2023-11-25 16:35:00|1486.81|1477.21|1486.42|1476.82|1489.83|1480.23|1486.34|1476.74|581
1700930400000|2023-11-25 16:40:00|1486.11|1476.51|1485.09|1475.49|1487.46|1477.86|1484.9|1475.3|560
1700930700000|2023-11-25 16:45:00|1485.08|1475.48|1485.8|1476.2|1488.11|1478.51|1484.24|1474.64|500
1700931000000|2023-11-25 16:50:00|1485.79|1476.19|1485.93|1476.33|1488.55|1478.95|1485.54|1475.94|412
1700931300000|2023-11-25 16:55:00|1486.01|1476.41|1485.55|1475.95|1487.08|1477.48|1485.21|1475.61|513
1700931600000|2023-11-25 17:00:00|1485.6|1476|1486.54|1476.94|1487.02|1477.42|1485.19|1475.59|490
1700931900000|2023-11-25 17:05:00|1486.59|1476.99|1486.19|1476.59|1488.08|1478.48|1485.94|1476.34|350
1700932200000|2023-11-25 17:10:00|1486.18|1476.58|1484.65|1475.05|1487.66|1478.06|1484.37|1474.77|484
1700932500000|2023-11-25 17:15:00|1484.64|1475.04|1482.54|1472.94|1485.08|1475.48|1482.47|1472.87|471
1700932800000|2023-11-25 17:20:00|1482.59|1472.99|1482.1|1472.5|1482.69|1473.09|1481.58|1471.98|370
1700933100000|2023-11-25 17:25:00|1482.12|1472.52|1481.38|1471.78|1482.34|1472.74|1481.35|1471.75|286
1700933400000|2023-11-25 17:30:00|1481.36|1471.76|1481.4|1471.8|1483.48|1473.88|1480.84|1471.24|384
1700933700000|2023-11-25 17:35:00|1481.42|1471.82|1483.04|1473.44|1483.44|1473.84|1481.4|1471.8|432
1700934000000|2023-11-25 17:40:00|1483.31|1473.71|1486.77|1477.17|1486.77|1477.17|1482.56|1472.96|307
1700934300000|2023-11-25 17:45:00|1486.76|1477.16|1488.19|1478.59|1489.8|1480.2|1486.76|1477.16|388
1700934600000|2023-11-25 17:50:00|1487.58|1477.98|1482.64|1473.04|1487.58|1477.98|1482.61|1473.01|617
1700934900000|2023-11-25 17:55:00|1482.63|1473.03|1481.4|1471.8|1482.65|1473.05|1478.92|1469.32|486
1700935200000|2023-11-25 18:00:00|1481.43|1471.83|1481.47|1471.87|1482.06|1472.46|1480.51|1470.91|357
1700935500000|2023-11-25 18:05:00|1481.51|1471.91|1483.58|1473.98|1483.58|1473.98|1481.41|1471.81|204
1700935800000|2023-11-25 18:10:00|1483.71|1474.11|1479.49|1469.89|1484.05|1474.45|1479.32|1469.72|433
1700936100000|2023-11-25 18:15:00|1479.51|1469.91|1477.45|1467.85|1479.59|1469.99|1476.87|1467.27|486
1700936400000|2023-11-25 18:20:00|1477.46|1467.86|1479.72|1470.12|1479.98|1470.38|1477.46|1467.86|330
1700936700000|2023-11-25 18:25:00|1479.78|1470.18|1479.7|1470.1|1480.05|1470.45|1478.68|1469.08|256
1700937000000|2023-11-25 18:30:00|1479.65|1470.05|1483.61|1474.01|1483.61|1474.01|1479.37|1469.77|420
1700937300000|2023-11-25 18:35:00|1483.4|1473.8|1481.86|1472.26|1484.25|1474.65|1481.06|1471.46|427
1700937600000|2023-11-25 18:40:00|1481.89|1472.29|1480.58|1470.98|1483.47|1473.87|1480.55|1470.95|516
1700937900000|2023-11-25 18:45:00|1480.56|1470.96|1481.71|1472.11|1481.81|1472.21|1479.67|1470.07|265
1700938200000|2023-11-25 18:50:00|1481.78|1472.18|1484.61|1475.01|1484.77|1475.17|1481.74|1472.14|272
1700938500000|2023-11-25 18:55:00|1484.64|1475.04|1483.64|1474.04|1484.64|1475.04|1481.47|1471.87|400
1700938800000|2023-11-25 19:00:00|1483.67|1474.07|1484.93|1475.33|1484.93|1475.33|1483.43|1473.83|236
1700939100000|2023-11-25 19:05:00|1484.76|1475.16|1485.16|1475.56|1486.01|1476.41|1484.16|1474.56|350
1700939400000|2023-11-25 19:10:00|1485.18|1475.58|1483.56|1473.96|1485.65|1476.05|1483.25|1473.65|398
1700939700000|2023-11-25 19:15:00|1483.54|1473.94|1482.03|1472.43|1484.92|1475.32|1481.6|1472|371
1700940000000|2023-11-25 19:20:00|1482|1472.4|1479.41|1469.81|1482.47|1472.87|1479.26|1469.66|315
1700940300000|2023-11-25 19:25:00|1479.33|1469.73|1478.62|1469.02|1479.55|1469.95|1478.61|1469.01|234
1700940600000|2023-11-25 19:30:00|1478.59|1468.99|1477.84|1468.24|1478.84|1469.24|1477.62|1468.02|258
1700940900000|2023-11-25 19:35:00|1477.83|1468.23|1477.7|1468.1|1478.2|1468.6|1477.24|1467.64|283
1700941200000|2023-11-25 19:40:00|1477.71|1468.11|1477.8|1468.2|1478.26|1468.66|1477.6|1468|217
1700941500000|2023-11-25 19:45:00|1477.79|1468.19|1477.78|1468.18|1477.88|1468.28|1477.2|1467.6|173
1700941800000|2023-11-25 19:50:00|1477.79|1468.19|1477.82|1468.22|1478.19|1468.59|1477.73|1468.13|117
1700942100000|2023-11-25 19:55:00|1477.79|1468.19|1475.87|1466.27|1477.82|1468.22|1475.76|1466.16|233
1700942400000|2023-11-25 20:00:00|1475.86|1466.26|1477.04|1467.44|1477.73|1468.13|1475.86|1466.26|276
1700942700000|2023-11-25 20:05:00|1477.02|1467.42|1475.98|1466.38|1477.02|1467.42|1475.73|1466.13|182
1700943000000|2023-11-25 20:10:00|1475.9|1466.3|1478.06|1468.46|1478.13|1468.53|1474.03|1464.43|270
1700943300000|2023-11-25 20:15:00|1478.05|1468.45|1478.96|1469.36|1479.08|1469.48|1477.97|1468.37|85
1700943600000|2023-11-25 20:20:00|1478.73|1469.13|1474.72|1465.12|1478.87|1469.27|1474.59|1464.99|323
1700943900000|2023-11-25 20:25:00|1474.74|1465.14|1474.92|1465.32|1475.07|1465.47|1474.38|1464.78|300
1700944200000|2023-11-25 20:30:00|1474.85|1465.25|1474.73|1465.13|1475.11|1465.51|1474.56|1464.96|264
1700944500000|2023-11-25 20:35:00|1474.71|1465.11|1474.19|1464.59|1474.73|1465.13|1473.23|1463.63|216
1700944800000|2023-11-25 20:40:00|1474.24|1464.64|1474.66|1465.06|1476.17|1466.57|1474.18|1464.58|397
1700945100000|2023-11-25 20:45:00|1474.69|1465.09|1474.48|1464.88|1474.96|1465.36|1473.66|1464.06|341
1700945400000|2023-11-25 20:50:00|1474.5|1464.9|1475.71|1466.11|1475.71|1466.11|1473.78|1464.18|246
1700945700000|2023-11-25 20:55:00|1475.73|1466.13|1475.82|1466.22|1477.3|1467.7|1475.71|1466.11|182
1700946000000|2023-11-25 21:00:00|1475.81|1466.21|1477.54|1467.94|1477.54|1467.94|1475.64|1466.04|305
1700946300000|2023-11-25 21:05:00|1477.33|1467.73|1476.53|1466.93|1477.53|1467.93|1476.36|1466.76|123
1700946600000|2023-11-25 21:10:00|1476.52|1466.92|1477.61|1468.01|1477.64|1468.04|1476.45|1466.85|167
1700946900000|2023-11-25 21:15:00|1477.59|1467.99|1478.23|1468.63|1478.87|1469.27|1477.59|1467.99|145
1700947200000|2023-11-25 21:20:00|1478.56|1468.96|1481.27|1471.67|1481.27|1471.67|1478.56|1468.96|136
1700947500000|2023-11-25 21:25:00|1481.29|1471.69|1480.1|1470.5|1481.42|1471.82|1479.84|1470.24|168
1700947800000|2023-11-25 21:30:00|1480.11|1470.51|1480.33|1470.73|1480.42|1470.82|1479.91|1470.31|186
1700948100000|2023-11-25 21:35:00|1480.35|1470.75|1479.6|1470|1481.51|1471.91|1478.68|1469.08|212
1700948400000|2023-11-25 21:40:00|1479.65|1470.05|1478.43|1468.83|1479.66|1470.06|1478.4|1468.8|152
1700948700000|2023-11-25 21:45:00|1478.4|1468.8|1479.97|1470.37|1480.15|1470.55|1478.14|1468.54|167
1700949000000|2023-11-25 21:50:00|1479.95|1470.35|1480.98|1471.38|1481.3|1471.7|1479.95|1470.35|159
1700949300000|2023-11-25 21:55:00|1480.99|1471.39|1480.95|1471.35|1481.67|1472.07|1480.83|1471.23|160
1700949600000|2023-11-25 22:00:00|1480.92|1471.32|1479.84|1470.24|1480.95|1471.35|1479.8|1470.2|220
1700949900000|2023-11-25 22:05:00|1479.86|1470.26|1479.69|1470.09|1479.86|1470.26|1478.67|1469.07|229
1700950200000|2023-11-25 22:10:00|1479.7|1470.1|1479.54|1469.94|1479.91|1470.31|1478.95|1469.35|301
1700950500000|2023-11-25 22:15:00|1479.45|1469.85|1479.93|1470.33|1480.3|1470.7|1479.39|1469.79|135
1700950800000|2023-11-25 22:20:00|1480|1470.4|1480.49|1470.89|1480.82|1471.22|1479.99|1470.39|105
1700951100000|2023-11-25 22:25:00|1480.54|1470.94|1482.97|1473.37|1482.98|1473.38|1480.31|1470.71|141
1700951400000|2023-11-25 22:30:00|1482.96|1473.36|1481.1|1471.5|1483.34|1473.74|1481.04|1471.44|428
1700951700000|2023-11-25 22:35:00|1481.08|1471.48|1481.3|1471.7|1481.36|1471.76|1479.5|1469.9|389
1700952000000|2023-11-25 22:40:00|1481.32|1471.72|1479.36|1469.76|1481.33|1471.73|1479.28|1469.68|595
1700952300000|2023-11-25 22:45:00|1479.4|1469.8|1476.82|1467.22|1479.4|1469.8|1476.8|1467.2|200
1700952600000|2023-11-25 22:50:00|1476.85|1467.25|1476.8|1467.2|1476.95|1467.35|1476.8|1467.2|19
1700952900000|2023-11-25 22:55:00|1476.75|1467.15|1475.32|1465.72|1476.75|1467.15|1475|1465.4|106
1700953200000|2023-11-25 23:00:00|1475.31|1465.71|1475.58|1465.98|1475.7|1466.1|1473.89|1464.29|195
1700953500000|2023-11-25 23:05:00|1475.83|1466.23|1476.29|1466.69|1476.82|1467.22|1475.77|1466.17|262
1700953800000|2023-11-25 23:10:00|1476.26|1466.66|1476.26|1466.66|1476.62|1467.02|1475.99|1466.39|181
1700954100000|2023-11-25 23:15:00|1476.36|1466.76|1475.64|1466.04|1476.36|1466.76|1474.46|1464.86|256
1700954400000|2023-11-25 23:20:00|1475.59|1465.99|1476.15|1466.55|1476.51|1466.91|1475.55|1465.95|171
1700954700000|2023-11-25 23:25:00|1476.11|1466.51|1476.38|1466.78|1476.97|1467.37|1475.46|1465.86|139
1700955000000|2023-11-25 23:30:00|1476.32|1466.72|1474.4|1464.8|1476.32|1466.72|1474.28|1464.68|245
1700955300000|2023-11-25 23:35:00|1474.41|1464.81|1474.7|1465.1|1475.95|1466.35|1473.93|1464.33|280
1700955600000|2023-11-25 23:40:00|1474.67|1465.07|1477.15|1467.55|1477.15|1467.55|1474.34|1464.74|304
1700955900000|2023-11-25 23:45:00|1477.16|1467.56|1479.82|1470.22|1479.92|1470.32|1477.16|1467.56|99
1700956200000|2023-11-25 23:50:00|1479.63|1470.03|1480.9|1471.3|1480.91|1471.31|1478.31|1468.71|201
1700956500000|2023-11-25 23:55:00|1480.91|1471.31|1481.63|1472.03|1482.13|1472.53|1479.19|1469.59|190
1700956800000|2023-11-26 00:00:00|1481.68|1472.08|1482.26|1472.66|1482.96|1473.36|1481.08|1471.48|318
1700957100000|2023-11-26 00:05:00|1482.31|1472.71|1476.96|1467.36|1482.37|1472.77|1476.3|1466.7|484
1700957400000|2023-11-26 00:10:00|1476.98|1467.38|1479.64|1470.04|1479.69|1470.09|1476.9|1467.3|531
1700957700000|2023-11-26 00:15:00|1479.68|1470.08|1479.97|1470.37|1479.97|1470.37|1476.9|1467.3|437
1700958000000|2023-11-26 00:20:00|1479.98|1470.38|1486.9|1477.3|1486.93|1477.33|1479.97|1470.37|202
1700958300000|2023-11-26 00:25:00|1486.92|1477.32|1487.18|1477.58|1487.76|1478.16|1486.55|1476.95|261
1700958600000|2023-11-26 00:30:00|1487.27|1477.67|1484.98|1475.38|1487.75|1478.15|1484.78|1475.18|566
1700958900000|2023-11-26 00:35:00|1484.95|1475.35|1489.01|1479.41|1489.33|1479.73|1484.71|1475.11|403
1700959200000|2023-11-26 00:40:00|1489.04|1479.44|1489.15|1479.55|1490.62|1481.02|1488.44|1478.84|389
1700959500000|2023-11-26 00:45:00|1489.17|1479.57|1488.49|1478.89|1490.41|1480.81|1487.78|1478.18|396
1700959800000|2023-11-26 00:50:00|1488.55|1478.95|1489.42|1479.82|1489.61|1480.01|1486.92|1477.32|356
1700960100000|2023-11-26 00:55:00|1489.46|1479.86|1490.34|1480.74|1490.64|1481.04|1489.46|1479.86|163
1700960400000|2023-11-26 01:00:00|1490.27|1480.67|1486.93|1477.33|1490.33|1480.73|1486.52|1476.92|458
1700960700000|2023-11-26 01:05:00|1486.83|1477.23|1488.23|1478.63|1489.53|1479.93|1486.48|1476.88|429
1700961000000|2023-11-26 01:10:00|1488.31|1478.71|1483.89|1474.29|1489.42|1479.82|1483.45|1473.85|494
1700961300000|2023-11-26 01:15:00|1483.9|1474.3|1479.73|1470.13|1484.8|1475.2|1479.73|1470.13|553
1700961600000|2023-11-26 01:20:00|1479.71|1470.11|1479.28|1469.68|1479.82|1470.22|1477.75|1468.15|457
1700961900000|2023-11-26 01:25:00|1479.26|1469.66|1477.71|1468.11|1479.67|1470.07|1477.7|1468.1|507
1700962200000|2023-11-26 01:30:00|1477.76|1468.16|1476.94|1467.34|1478.66|1469.06|1476.49|1466.89|517
1700962500000|2023-11-26 01:35:00|1476.93|1467.33|1478.83|1469.23|1478.83|1469.23|1475.74|1466.14|424
1700962800000|2023-11-26 01:40:00|1478.84|1469.24|1482.7|1473.1|1482.72|1473.12|1478.61|1469.01|187
1700963100000|2023-11-26 01:45:00|1482.69|1473.09|1483.21|1473.61|1483.42|1473.82|1479.67|1470.07|439
1700963400000|2023-11-26 01:50:00|1483.1|1473.5|1477.7|1468.1|1483.21|1473.61|1477.56|1467.96|405
1700963700000|2023-11-26 01:55:00|1477.69|1468.09|1470.62|1461.02|1477.7|1468.1|1468.28|1458.68|615
1700964000000|2023-11-26 02:00:00|1470.6|1461|1471.02|1461.42|1472.71|1463.11|1468.88|1459.28|704
1700964300000|2023-11-26 02:05:00|1471.04|1461.44|1475.35|1465.75|1475.5|1465.9|1470.02|1460.42|360
1700964600000|2023-11-26 02:10:00|1475.31|1465.71|1476.73|1467.13|1476.74|1467.14|1475.2|1465.6|223
1700964900000|2023-11-26 02:15:00|1477.1|1467.5|1479.2|1469.6|1479.2|1469.6|1477.1|1467.5|160
1700965200000|2023-11-26 02:20:00|1479.23|1469.63|1481.3|1471.7|1481.57|1471.97|1478.96|1469.36|202
1700965500000|2023-11-26 02:25:00|1481.29|1471.69|1482.7|1473.1|1482.78|1473.18|1481.12|1471.52|267
1700965800000|2023-11-26 02:30:00|1482.74|1473.14|1482.1|1472.5|1483.31|1473.71|1481.23|1471.63|346
1700966100000|2023-11-26 02:35:00|1482.09|1472.49|1477.9|1468.3|1482.09|1472.49|1477.16|1467.56|484
1700966400000|2023-11-26 02:40:00|1477.94|1468.34|1477.12|1467.52|1479.32|1469.72|1476.78|1467.18|357
1700966700000|2023-11-26 02:45:00|1477.09|1467.49|1478.06|1468.46|1478.97|1469.37|1476.82|1467.22|386
1700967000000|2023-11-26 02:50:00|1477.88|1468.28|1477.79|1468.19|1477.9|1468.3|1476.37|1466.77|334
1700967300000|2023-11-26 02:55:00|1477.82|1468.22|1479.16|1469.56|1479.46|1469.86|1477.8|1468.2|111
1700967600000|2023-11-26 03:00:00|1479.23|1469.63|1481.49|1471.89|1481.54|1471.94|1479.2|1469.6|118
1700967900000|2023-11-26 03:05:00|1481.46|1471.86|1482.32|1472.72|1482.42|1472.82|1480.65|1471.05|281
1700968200000|2023-11-26 03:10:00|1482.31|1472.71|1480.11|1470.51|1482.34|1472.74|1479.29|1469.69|326
1700968500000|2023-11-26 03:15:00|1480.3|1470.7|1481.71|1472.11|1481.96|1472.36|1479.68|1470.08|331
1700968800000|2023-11-26 03:20:00|1481.85|1472.25|1482.76|1473.16|1482.8|1473.2|1480.36|1470.76|276
1700969100000|2023-11-26 03:25:00|1482.77|1473.17|1484.19|1474.59|1484.2|1474.6|1482.67|1473.07|150
1700969400000|2023-11-26 03:30:00|1484.2|1474.6|1490.67|1481.07|1490.69|1481.09|1484.2|1474.6|219
1700969700000|2023-11-26 03:35:00|1490.69|1481.09|1487.94|1478.34|1491.18|1481.58|1486.71|1477.11|467
1700970000000|2023-11-26 03:40:00|1487.96|1478.36|1489.4|1479.8|1489.52|1479.92|1487.74|1478.14|419
1700970300000|2023-11-26 03:45:00|1489.39|1479.79|1490.14|1480.54|1490.44|1480.84|1488.19|1478.59|345
1700970600000|2023-11-26 03:50:00|1490.12|1480.52|1484.65|1475.05|1490.8|1481.2|1484.39|1474.79|405
1700970900000|2023-11-26 03:55:00|1484.72|1475.12|1482.99|1473.39|1484.78|1475.18|1482.87|1473.27|473
1700971200000|2023-11-26 04:00:00|1482.96|1473.36|1484.59|1474.99|1484.59|1474.99|1482.45|1472.85|381
1700971500000|2023-11-26 04:05:00|1484.58|1474.98|1488.09|1478.49|1489.56|1479.96|1484.58|1474.98|286
1700971800000|2023-11-26 04:10:00|1488.07|1478.47|1485.64|1476.04|1488.45|1478.85|1485.56|1475.96|381
1700972100000|2023-11-26 04:15:00|1485.63|1476.03|1488.58|1478.98|1489.6|1480|1485.63|1476.03|316
1700972400000|2023-11-26 04:20:00|1488.57|1478.97|1485.98|1476.38|1488.66|1479.06|1484.74|1475.14|392
1700972700000|2023-11-26 04:25:00|1485.94|1476.34|1488.91|1479.31|1489.15|1479.55|1485.94|1476.34|268
1700973000000|2023-11-26 04:30:00|1489.04|1479.44|1486.08|1476.48|1489.62|1480.02|1485.89|1476.29|412
1700973300000|2023-11-26 04:35:00|1486.06|1476.46|1487.35|1477.75|1488.26|1478.66|1485.45|1475.85|296
1700973600000|2023-11-26 04:40:00|1487.54|1477.94|1490.47|1480.87|1490.47|1480.87|1486.78|1477.18|336
1700973900000|2023-11-26 04:45:00|1490.51|1480.91|1492.69|1483.09|1492.95|1483.35|1490.36|1480.76|263
1700974200000|2023-11-26 04:50:00|1492.76|1483.16|1493.17|1483.57|1493.17|1483.57|1489.81|1480.21|441
1700974500000|2023-11-26 04:55:00|1493.18|1483.58|1493.17|1483.57|1493.51|1483.91|1492.43|1482.83|345
1700974800000|2023-11-26 05:00:00|1493.1|1483.5|1491.21|1481.61|1493.15|1483.55|1490.98|1481.38|431
1700975100000|2023-11-26 05:05:00|1491.18|1481.58|1494.33|1484.73|1494.39|1484.79|1491.12|1481.52|213
1700975400000|2023-11-26 05:10:00|1494.37|1484.77|1498.42|1488.82|1498.44|1488.84|1494.13|1484.53|438
1700975700000|2023-11-26 05:15:00|1498.46|1488.86|1500.04|1490.44|1500.29|1490.69|1498.35|1488.75|303
1700976000000|2023-11-26 05:20:00|1500.01|1490.41|1500.47|1490.87|1500.63|1491.03|1498.73|1489.13|487
1700976300000|2023-11-26 05:25:00|1500.43|1490.83|1498.77|1489.17|1501|1491.4|1498.77|1489.17|376
1700976600000|2023-11-26 05:30:00|1498.75|1489.15|1499.83|1490.23|1500.78|1491.18|1498.67|1489.07|564
1700976900000|2023-11-26 05:35:00|1499.85|1490.25|1500.73|1491.13|1500.82|1491.22|1499|1489.4|342
1700977200000|2023-11-26 05:40:00|1500.74|1491.14|1502.38|1492.78|1502.73|1493.13|1500.46|1490.86|289
1700977500000|2023-11-26 05:45:00|1502.41|1492.81|1503.03|1493.43|1503.08|1493.48|1500.61|1491.01|285
1700977800000|2023-11-26 05:50:00|1503.02|1493.42|1507.06|1497.46|1507.17|1497.57|1501.98|1492.38|381
1700978100000|2023-11-26 05:55:00|1507.07|1497.47|1504.03|1494.43|1507.19|1497.59|1502.91|1493.31|446
1700978400000|2023-11-26 06:00:00|1503.97|1494.37|1507.52|1497.92|1507.57|1497.97|1503.83|1494.23|389
1700978700000|2023-11-26 06:05:00|1507.56|1497.96|1505.68|1496.08|1507.67|1498.07|1505.22|1495.62|398
1700979000000|2023-11-26 06:10:00|1505.76|1496.16|1505.71|1496.11|1506.94|1497.34|1504.59|1494.99|392
1700979300000|2023-11-26 06:15:00|1505.78|1496.18|1501.41|1491.81|1506.09|1496.49|1499.64|1490.04|629
1700979600000|2023-11-26 06:20:00|1501.43|1491.83|1501.46|1491.86|1502.49|1492.89|1500.48|1490.88|498
1700979900000|2023-11-26 06:25:00|1501.41|1491.81|1500|1490.4|1501.85|1492.25|1499.67|1490.07|436
1700980200000|2023-11-26 06:30:00|1500.05|1490.45|1505.28|1495.68|1506.42|1496.82|1500.05|1490.45|424
1700980500000|2023-11-26 06:35:00|1505.27|1495.67|1505.17|1495.57|1507.08|1497.48|1504.37|1494.77|422
1700980800000|2023-11-26 06:40:00|1505.14|1495.54|1510.96|1501.36|1510.99|1501.39|1504.23|1494.63|402
1700981100000|2023-11-26 06:45:00|1510.93|1501.33|1510.83|1501.23|1513.72|1504.12|1510.79|1501.19|624
1700981400000|2023-11-26 06:50:00|1510.82|1501.22|1507.8|1498.2|1511.37|1501.77|1507.16|1497.56|621
1700981700000|2023-11-26 06:55:00|1507.79|1498.19|1509.62|1500.02|1510.43|1500.83|1507.77|1498.17|464
1700982000000|2023-11-26 07:00:00|1509.61|1500.01|1509.61|1500.01|1510.44|1500.84|1507.86|1498.26|620
1700982300000|2023-11-26 07:05:00|1509.6|1500|1510.64|1501.04|1511.64|1502.04|1508.41|1498.81|538
1700982600000|2023-11-26 07:10:00|1510.68|1501.08|1511.04|1501.44|1511.24|1501.64|1510.04|1500.44|534
1700982900000|2023-11-26 07:15:00|1511.03|1501.43|1514.73|1505.13|1514.73|1505.13|1511.03|1501.43|169
1700983200000|2023-11-26 07:20:00|1514.72|1505.12|1515.03|1505.43|1516.14|1506.54|1514.14|1504.54|473
1700983500000|2023-11-26 07:25:00|1515.05|1505.45|1518.98|1509.38|1519.04|1509.44|1515.03|1505.43|323
1700983800000|2023-11-26 07:30:00|1518.92|1509.32|1519.32|1509.72|1522.51|1512.91|1516.29|1506.69|563
1700984100000|2023-11-26 07:35:00|1519.35|1509.75|1522.41|1512.81|1522.48|1512.88|1519.35|1509.75|525
1700984400000|2023-11-26 07:40:00|1522.4|1512.8|1519.57|1509.97|1522.41|1512.81|1517.08|1507.48|596
1700984700000|2023-11-26 07:45:00|1519.62|1510.02|1517.38|1507.78|1520.12|1510.52|1516.56|1506.96|707
1700985000000|2023-11-26 07:50:00|1517.43|1507.83|1516.42|1506.82|1517.85|1508.25|1516.37|1506.77|439
1700985300000|2023-11-26 07:55:00|1516.41|1506.81|1516.03|1506.43|1518.69|1509.09|1515.93|1506.33|401
1700985600000|2023-11-26 08:00:00|1516.02|1506.42|1516.72|1507.12|1518.71|1509.11|1516.02|1506.42|596
1700985900000|2023-11-26 08:05:00|1516.7|1507.1|1513.13|1503.53|1517.02|1507.42|1512.98|1503.38|621
1700986200000|2023-11-26 08:10:00|1513.12|1503.52|1516.13|1506.53|1516.13|1506.53|1512.83|1503.23|499
1700986500000|2023-11-26 08:15:00|1516.12|1506.52|1522.14|1512.54|1522.33|1512.73|1515.98|1506.38|416
1700986800000|2023-11-26 08:20:00|1522.2|1512.6|1522.19|1512.59|1523.38|1513.78|1519.98|1510.38|529
1700987100000|2023-11-26 08:25:00|1522.34|1512.74|1525.59|1515.99|1525.59|1515.99|1522.3|1512.7|377
1700987400000|2023-11-26 08:30:00|1525.58|1515.98|1525.82|1516.22|1526.63|1517.03|1525.02|1515.42|321
1700987700000|2023-11-26 08:35:00|1526.09|1516.49|1526.22|1516.62|1526.63|1517.03|1524.78|1515.18|550
1700988000000|2023-11-26 08:40:00|1526.29|1516.69|1527.66|1518.06|1527.68|1518.08|1525.85|1516.25|374
1700988300000|2023-11-26 08:45:00|1527.65|1518.05|1527.83|1518.23|1527.85|1518.25|1524.75|1515.15|513
1700988600000|2023-11-26 08:50:00|1527.8|1518.2|1530.54|1520.94|1530.67|1521.07|1527.8|1518.2|479
1700988900000|2023-11-26 08:55:00|1530.57|1520.97|1531.52|1521.92|1532.33|1522.73|1530.44|1520.84|331
1700989200000|2023-11-26 09:00:00|1531.55|1521.95|1533.74|1524.14|1533.91|1524.31|1531.36|1521.76|481
1700989500000|2023-11-26 09:05:00|1533.75|1524.15|1538.05|1528.45|1538.21|1528.61|1532.11|1522.51|573
1700989800000|2023-11-26 09:10:00|1538.12|1528.52|1528.04|1518.44|1538.12|1528.52|1528.04|1518.44|662
1700990100000|2023-11-26 09:15:00|1528.08|1518.48|1527.33|1517.73|1530.78|1521.18|1526.87|1517.27|619
1700990400000|2023-11-26 09:20:00|1527.28|1517.68|1527|1517.4|1531.57|1521.97|1526.22|1516.62|650
1700990700000|2023-11-26 09:25:00|1527.01|1517.41|1525.32|1515.72|1528.41|1518.81|1525.29|1515.69|612
1700991000000|2023-11-26 09:30:00|1525.34|1515.74|1525.39|1515.79|1527.57|1517.97|1524.68|1515.08|463
1700991300000|2023-11-26 09:35:00|1525.4|1515.8|1528.82|1519.22|1529.77|1520.17|1525.05|1515.45|498
1700991600000|2023-11-26 09:40:00|1528.77|1519.17|1531.34|1521.74|1532.81|1523.21|1528.77|1519.17|350
1700991900000|2023-11-26 09:45:00|1531.33|1521.73|1530.7|1521.1|1533.39|1523.79|1530.62|1521.02|504
1700992200000|2023-11-26 09:50:00|1530.71|1521.11|1526.72|1517.12|1530.91|1521.31|1526.51|1516.91|635
1700992500000|2023-11-26 09:55:00|1526.73|1517.13|1525.54|1515.94|1527.95|1518.35|1525.22|1515.62|630
1700992800000|2023-11-26 10:00:00|1525.53|1515.93|1523.61|1514.01|1527.71|1518.11|1522.35|1512.75|657
1700993100000|2023-11-26 10:05:00|1523.6|1514|1523.25|1513.65|1524.75|1515.15|1521.54|1511.94|661
1700993400000|2023-11-26 10:10:00|1523.22|1513.62|1524.11|1514.51|1525.95|1516.35|1522.52|1512.92|482
1700993700000|2023-11-26 10:15:00|1524.12|1514.52|1524.11|1514.51|1527.53|1517.93|1523.07|1513.47|472
1700994000000|2023-11-26 10:20:00|1524.1|1514.5|1523.45|1513.85|1524.34|1514.74|1522.73|1513.13|483
1700994300000|2023-11-26 10:25:00|1523.44|1513.84|1521.59|1511.99|1524.27|1514.67|1519.97|1510.37|551
1700994600000|2023-11-26 10:30:00|1521.61|1512.01|1524.07|1514.47|1524.1|1514.5|1519.97|1510.37|562
1700994900000|2023-11-26 10:35:00|1524.13|1514.53|1523.23|1513.63|1524.41|1514.81|1521.59|1511.99|280
1700995200000|2023-11-26 10:40:00|1523.42|1513.82|1521.82|1512.22|1523.49|1513.89|1521.41|1511.81|439
1700995500000|2023-11-26 10:45:00|1521.83|1512.23|1522.06|1512.46|1522.44|1512.84|1520.59|1510.99|478
1700995800000|2023-11-26 10:50:00|1522.11|1512.51|1519.22|1509.62|1522.3|1512.7|1519.2|1509.6|585
1700996100000|2023-11-26 10:55:00|1519.19|1509.59|1517.11|1507.51|1519.57|1509.97|1516.95|1507.35|458
1700996400000|2023-11-26 11:00:00|1517.07|1507.47|1519.28|1509.68|1519.41|1509.81|1517.06|1507.46|445
1700996700000|2023-11-26 11:05:00|1519.32|1509.72|1519.11|1509.51|1520.22|1510.62|1518.96|1509.36|369
1700997000000|2023-11-26 11:10:00|1519.09|1509.49|1519.47|1509.87|1519.6|1510|1518.71|1509.11|360
1700997300000|2023-11-26 11:15:00|1519.46|1509.86|1524.8|1515.2|1524.97|1515.37|1519.37|1509.77|440
1700997600000|2023-11-26 11:20:00|1524.79|1515.19|1524.68|1515.08|1525.55|1515.95|1524.6|1515|294
1700997900000|2023-11-26 11:25:00|1524.66|1515.06|1524.33|1514.73|1525.14|1515.54|1522.69|1513.09|476
1700998200000|2023-11-26 11:30:00|1524.32|1514.72|1524.96|1515.36|1525.02|1515.42|1524.03|1514.43|474
1700998500000|2023-11-26 11:35:00|1524.97|1515.37|1526.39|1516.79|1526.46|1516.86|1524.65|1515.05|281
1700998800000|2023-11-26 11:40:00|1526.4|1516.8|1525.71|1516.11|1526.94|1517.34|1524.71|1515.11|326
1700999100000|2023-11-26 11:45:00|1525.57|1515.97|1520.15|1510.55|1525.67|1516.07|1520.15|1510.55|508
1700999400000|2023-11-26 11:50:00|1520.12|1510.52|1519.25|1509.65|1520.76|1511.16|1518.81|1509.21|429
1700999700000|2023-11-26 11:55:00|1519.24|1509.64|1525.02|1515.42|1525.57|1515.97|1518.88|1509.28|378
1701000000000|2023-11-26 12:00:00|1525.01|1515.41|1523.64|1514.04|1526.62|1517.02|1523.51|1513.91|389
1701000300000|2023-11-26 12:05:00|1523.62|1514.02|1519.81|1510.21|1524.97|1515.37|1518.99|1509.39|685
1701000600000|2023-11-26 12:10:00|1519.79|1510.19|1520.54|1510.94|1522.82|1513.22|1517.95|1508.35|609
1701000900000|2023-11-26 12:15:00|1520.56|1510.96|1519.14|1509.54|1522.38|1512.78|1518.98|1509.38|563
1701001200000|2023-11-26 12:20:00|1519.12|1509.52|1512.86|1503.26|1519.14|1509.54|1512.35|1502.75|526
1701001500000|2023-11-26 12:25:00|1512.73|1503.13|1515.94|1506.34|1517.87|1508.27|1510.91|1501.31|799
1701001800000|2023-11-26 12:30:00|1515.96|1506.36|1514.81|1505.21|1516.77|1507.17|1512.09|1502.49|799
1701002100000|2023-11-26 12:35:00|1514.83|1505.23|1518.39|1508.79|1519.49|1509.89|1513.61|1504.01|575
1701002400000|2023-11-26 12:40:00|1518.48|1508.88|1515.14|1505.54|1518.72|1509.12|1515.08|1505.48|642
1701002700000|2023-11-26 12:45:00|1515.28|1505.68|1519.02|1509.42|1519.15|1509.55|1512.9|1503.3|549
1701003000000|2023-11-26 12:50:00|1518.92|1509.32|1518.06|1508.46|1519.46|1509.86|1517.24|1507.64|510
1701003300000|2023-11-26 12:55:00|1518.13|1508.53|1521.43|1511.83|1521.51|1511.91|1517.99|1508.39|390
1701003600000|2023-11-26 13:00:00|1521.5|1511.9|1519.14|1509.54|1522.34|1512.74|1519.11|1509.51|480
1701003900000|2023-11-26 13:05:00|1519.16|1509.56|1517.51|1507.91|1519.37|1509.77|1516.43|1506.83|535
1701004200000|2023-11-26 13:10:00|1517.57|1507.97|1517.52|1507.92|1518.01|1508.41|1515.88|1506.28|492
1701004500000|2023-11-26 13:15:00|1517.49|1507.89|1513.98|1504.38|1517.57|1507.97|1513.77|1504.17|498
1701004800000|2023-11-26 13:20:00|1513.96|1504.36|1508.64|1499.04|1513.98|1504.38|1507.07|1497.47|464
1701005100000|2023-11-26 13:25:00|1508.61|1499.01|1510.16|1500.56|1511.54|1501.94|1506.45|1496.85|497
1701005400000|2023-11-26 13:30:00|1510.13|1500.53|1508.25|1498.65|1510.13|1500.53|1507.18|1497.58|426
1701005700000|2023-11-26 13:35:00|1508.11|1498.51|1508.14|1498.54|1509.75|1500.15|1507.47|1497.87|506
1701006000000|2023-11-26 13:40:00|1508.13|1498.53|1504.63|1495.03|1508.14|1498.54|1504.41|1494.81|429
1701006300000|2023-11-26 13:45:00|1504.68|1495.08|1507.65|1498.05|1508.24|1498.64|1503.53|1493.93|507
1701006600000|2023-11-26 13:50:00|1507.66|1498.06|1508.97|1499.37|1509.7|1500.1|1506.54|1496.94|385
1701006900000|2023-11-26 13:55:00|1508.91|1499.31|1509.8|1500.2|1509.89|1500.29|1507.2|1497.6|341
1701007200000|2023-11-26 14:00:00|1509.52|1499.92|1508.03|1498.43|1509.81|1500.21|1507.94|1498.34|332
1701007500000|2023-11-26 14:05:00|1507.94|1498.34|1507.21|1497.61|1508.69|1499.09|1505.41|1495.81|469
1701007800000|2023-11-26 14:10:00|1507.22|1497.62|1505.25|1495.65|1507.6|1498|1505.25|1495.65|283
1701008100000|2023-11-26 14:15:00|1505.09|1495.49|1496.68|1487.08|1505.25|1495.65|1496.47|1486.87|587
1701008400000|2023-11-26 14:20:00|1496.7|1487.1|1491.2|1481.6|1496.86|1487.26|1485.43|1475.83|842
1701008700000|2023-11-26 14:25:00|1491.19|1481.59|1488.69|1479.09|1493.79|1484.19|1486.45|1476.85|739
1701009000000|2023-11-26 14:30:00|1488.75|1479.15|1480.59|1470.99|1488.79|1479.19|1479.16|1469.56|844
1701009300000|2023-11-26 14:35:00|1480.64|1471.04|1485.29|1475.69|1486.43|1476.83|1480.64|1471.04|780
1701009600000|2023-11-26 14:40:00|1485.3|1475.7|1484.06|1474.46|1486.68|1477.08|1482.71|1473.11|591
1701009900000|2023-11-26 14:45:00|1484.01|1474.41|1482.24|1472.64|1485.07|1475.47|1480.91|1471.31|547
1701010200000|2023-11-26 14:50:00|1482.22|1472.62|1480.12|1470.52|1482.55|1472.95|1479.73|1470.13|678
1701010500000|2023-11-26 14:55:00|1480.14|1470.54|1478.91|1469.31|1481.22|1471.62|1477.69|1468.09|614
1701010800000|2023-11-26 15:00:00|1478.93|1469.33|1481.77|1472.17|1482.64|1473.04|1476.76|1467.16|632
1701011100000|2023-11-26 15:05:00|1481.87|1472.27|1484.64|1475.04|1485.17|1475.57|1481.8|1472.2|349
1701011400000|2023-11-26 15:10:00|1484.5|1474.9|1484.35|1474.75|1484.95|1475.35|1482.38|1472.78|473
1701011700000|2023-11-26 15:15:00|1484.42|1474.82|1485.9|1476.3|1485.92|1476.32|1481.36|1471.76|447
1701012000000|2023-11-26 15:20:00|1485.91|1476.31|1491.93|1482.33|1492.22|1482.62|1485.91|1476.31|639
1701012300000|2023-11-26 15:25:00|1491.91|1482.31|1496.23|1486.63|1496.42|1486.82|1491.1|1481.5|605
1701012600000|2023-11-26 15:30:00|1496.24|1486.64|1497.7|1488.1|1502.47|1492.87|1496.06|1486.46|722
1701012900000|2023-11-26 15:35:00|1497.69|1488.09|1493.61|1484.01|1500.04|1490.44|1492.16|1482.56|850
1701013200000|2023-11-26 15:40:00|1493.59|1483.99|1488.23|1478.63|1494.58|1484.98|1488.23|1478.63|700
1701013500000|2023-11-26 15:45:00|1488.22|1478.62|1485.87|1476.27|1489.12|1479.52|1483.63|1474.03|715
1701013800000|2023-11-26 15:50:00|1485.86|1476.26|1483.3|1473.7|1486.08|1476.48|1480.71|1471.11|719
1701014100000|2023-11-26 15:55:00|1483.34|1473.74|1485.62|1476.02|1487.73|1478.13|1481.38|1471.78|696
1701014400000|2023-11-26 16:00:00|1485.73|1476.13|1490.62|1481.02|1494.05|1484.45|1483.98|1474.38|551
1701014700000|2023-11-26 16:05:00|1490.61|1481.01|1484.24|1474.64|1490.62|1481.02|1483.94|1474.34|772
1701015000000|2023-11-26 16:10:00|1484.21|1474.61|1483.06|1473.46|1486.4|1476.8|1482.72|1473.12|688
1701015300000|2023-11-26 16:15:00|1483.09|1473.49|1482.67|1473.07|1487.11|1477.51|1482.62|1473.02|633
1701015600000|2023-11-26 16:20:00|1482.69|1473.09|1473.7|1464.1|1482.99|1473.39|1473.33|1463.73|918
1701015900000|2023-11-26 16:25:00|1473.5|1463.9|1460.54|1450.94|1476.31|1466.71|1445.14|1436.51|969
1701016200000|2023-11-26 16:30:00|1460.94|1451.34|1462.18|1452.58|1466.46|1456.86|1456.39|1446.79|971
1701016500000|2023-11-26 16:35:00|1462.17|1452.57|1460.23|1450.63|1463.05|1453.45|1457.76|1448.16|909
1701016800000|2023-11-26 16:40:00|1460.24|1450.64|1464.98|1455.38|1465.01|1455.41|1457.12|1447.52|855
1701017100000|2023-11-26 16:45:00|1464.94|1455.34|1465.57|1455.97|1466.88|1457.28|1463.72|1454.12|750
1701017400000|2023-11-26 16:50:00|1465.66|1456.06|1467.2|1457.6|1467.42|1457.82|1463.93|1454.33|750
1701017700000|2023-11-26 16:55:00|1467.19|1457.59|1469.42|1459.82|1470.72|1461.12|1466.35|1456.75|627
1701018000000|2023-11-26 17:00:00|1469.41|1459.81|1474.49|1464.89|1474.9|1465.3|1466.37|1456.77|646
1701018300000|2023-11-26 17:05:00|1474.3|1464.7|1481.45|1471.85|1481.45|1471.85|1473.83|1464.23|637
1701018600000|2023-11-26 17:10:00|1481.44|1471.84|1477.18|1467.58|1482.01|1472.41|1475.09|1465.49|618
1701018900000|2023-11-26 17:15:00|1477.17|1467.57|1475.94|1466.34|1479.62|1470.02|1474.79|1465.19|725
1701019200000|2023-11-26 17:20:00|1475.91|1466.31|1473.84|1464.24|1477.05|1467.45|1473.71|1464.11|494
1701019500000|2023-11-26 17:25:00|1473.8|1464.2|1476.77|1467.17|1476.8|1467.2|1472.04|1462.44|578
1701019800000|2023-11-26 17:30:00|1476.78|1467.18|1477.24|1467.64|1477.79|1468.19|1476.14|1466.54|472
1701020100000|2023-11-26 17:35:00|1477.23|1467.63|1477.5|1467.9|1477.84|1468.24|1474.93|1465.33|532
1701020400000|2023-11-26 17:40:00|1477.51|1467.91|1474.02|1464.42|1477.63|1468.03|1473.99|1464.39|298
1701020700000|2023-11-26 17:45:00|1474|1464.4|1471.63|1462.03|1474.1|1464.5|1471.27|1461.67|314
1701021000000|2023-11-26 17:50:00|1471.62|1462.02|1471.66|1462.06|1473.1|1463.5|1470.57|1460.97|437
1701021300000|2023-11-26 17:55:00|1471.65|1462.05|1473.71|1464.11|1474.07|1464.47|1470.78|1461.18|366
1701021600000|2023-11-26 18:00:00|1473.88|1464.28|1473.31|1463.71|1474.59|1464.99|1471.94|1462.34|450
1701021900000|2023-11-26 18:05:00|1473.3|1463.7|1476.13|1466.53|1476.36|1466.76|1471.83|1462.23|363
1701022200000|2023-11-26 18:10:00|1476.27|1466.67|1479.45|1469.85|1481.39|1471.79|1476.27|1466.67|563
1701022500000|2023-11-26 18:15:00|1479.44|1469.84|1473.41|1463.81|1479.62|1470.02|1473.22|1463.62|381
1701022800000|2023-11-26 18:20:00|1473.58|1463.98|1470.62|1461.02|1473.58|1463.98|1469.99|1460.39|443
1701023100000|2023-11-26 18:25:00|1470.65|1461.05|1467.11|1457.51|1470.7|1461.1|1467.04|1457.44|423
1701023400000|2023-11-26 18:30:00|1467.12|1457.52|1466.95|1457.35|1468.46|1458.86|1466.03|1456.43|359
1701023700000|2023-11-26 18:35:00|1466.94|1457.34|1467.79|1458.19|1467.93|1458.33|1464.45|1454.85|423
1701024000000|2023-11-26 18:40:00|1467.8|1458.2|1466.8|1457.2|1470.06|1460.46|1465.88|1456.28|549
1701024300000|2023-11-26 18:45:00|1466.82|1457.22|1466.72|1457.12|1469.13|1459.53|1466.27|1456.67|477
1701024600000|2023-11-26 18:50:00|1466.75|1457.15|1466.97|1457.37|1468.95|1459.35|1464.57|1454.97|426
1701024900000|2023-11-26 18:55:00|1466.92|1457.32|1464.97|1455.37|1467.06|1457.46|1464.45|1454.85|299
1701025200000|2023-11-26 19:00:00|1464.99|1455.39|1466.11|1456.51|1466.14|1456.54|1462.82|1453.22|330
1701025500000|2023-11-26 19:05:00|1466.18|1456.58|1466.29|1456.69|1468.97|1459.37|1465.56|1455.96|580
1701025800000|2023-11-26 19:10:00|1466.28|1456.68|1465.75|1456.15|1468.24|1458.64|1465.66|1456.06|342
1701026100000|2023-11-26 19:15:00|1465.76|1456.16|1461.56|1451.96|1466.1|1456.5|1461.56|1451.96|350
1701026400000|2023-11-26 19:20:00|1461.59|1451.99|1462.65|1453.05|1462.72|1453.12|1459.75|1450.15|436
1701026700000|2023-11-26 19:25:00|1462.49|1452.89|1460.23|1450.63|1463.42|1453.82|1460.18|1450.58|383
1701027000000|2023-11-26 19:30:00|1460.31|1450.71|1460.9|1451.3|1461.03|1451.43|1460.23|1450.63|228
1701027300000|2023-11-26 19:35:00|1460.92|1451.32|1464.8|1455.2|1464.82|1455.22|1460.78|1451.18|275
1701027600000|2023-11-26 19:40:00|1464.79|1455.19|1461.07|1451.47|1464.8|1455.2|1460.85|1451.25|261
1701027900000|2023-11-26 19:45:00|1461.13|1451.53|1461.21|1451.61|1462.69|1453.09|1461.07|1451.47|353
1701028200000|2023-11-26 19:50:00|1461.18|1451.58|1464.65|1455.05|1464.69|1455.09|1460.11|1450.51|375
1701028500000|2023-11-26 19:55:00|1464.66|1455.06|1471.83|1462.23|1472.1|1462.5|1464.63|1455.03|431
1701028800000|2023-11-26 20:00:00|1471.84|1462.24|1467.09|1457.49|1471.9|1462.3|1466.58|1456.98|601
1701029100000|2023-11-26 20:05:00|1467.07|1457.47|1464.48|1454.88|1468.25|1458.65|1464.3|1454.7|429
1701029400000|2023-11-26 20:10:00|1464.5|1454.9|1464.85|1455.25|1464.96|1455.36|1462.66|1453.06|214
1701029700000|2023-11-26 20:15:00|1464.8|1455.2|1467.32|1457.72|1467.63|1458.03|1464.65|1455.05|279
1701030000000|2023-11-26 20:20:00|1467.35|1457.75|1470.62|1461.02|1471.77|1462.17|1467.32|1457.72|486
1701030300000|2023-11-26 20:25:00|1470.63|1461.03|1471.31|1461.71|1471.89|1462.29|1470.42|1460.82|135
1701030600000|2023-11-26 20:30:00|1471.8|1462.2|1471.49|1460.39|1473.21|1463.61|1470.85|1460.06|350
1701030900000|2023-11-26 20:35:00|1471.52|1460.42|1473.02|1461.92|1474.55|1463.45|1471.52|1460.42|428
1701031200000|2023-11-26 20:40:00|1473.19|1462.09|1475.82|1464.72|1476.08|1464.98|1473.17|1462.07|481
1701031500000|2023-11-26 20:45:00|1475.74|1464.64|1485.35|1474.25|1485.35|1474.25|1473.87|1462.77|703
1701031800000|2023-11-26 20:50:00|1485.33|1474.23|1484.29|1473.19|1486.46|1475.36|1482.76|1471.66|667
1701032100000|2023-11-26 20:55:00|1484.23|1473.13|1485.45|1474.35|1485.62|1474.52|1482.85|1471.75|511
1701032400000|2023-11-26 21:00:00|1485.44|1474.34|1484.37|1473.27|1488.32|1477.22|1484.17|1473.07|565
1701032700000|2023-11-26 21:05:00|1484.36|1473.26|1482.86|1471.76|1486.35|1475.25|1479.62|1468.52|630
1701033000000|2023-11-26 21:10:00|1482.92|1471.82|1485.87|1474.77|1487.7|1476.6|1482.62|1471.52|563
1701033300000|2023-11-26 21:15:00|1485.99|1474.89|1482.86|1471.76|1488.01|1476.91|1482.72|1471.62|494
1701033600000|2023-11-26 21:20:00|1482.88|1471.78|1479.22|1468.12|1483.73|1472.63|1477.55|1466.45|396
1701033900000|2023-11-26 21:25:00|1479.23|1468.13|1476.57|1465.47|1480.18|1469.08|1476.46|1465.36|405
1701034200000|2023-11-26 21:30:00|1476.58|1465.48|1478.54|1467.44|1480.17|1469.07|1476.46|1465.36|430
1701034500000|2023-11-26 21:35:00|1478.53|1467.43|1476.75|1465.65|1479.77|1468.67|1476.43|1465.33|354
1701034800000|2023-11-26 21:40:00|1476.63|1465.53|1476.86|1465.76|1479.87|1468.77|1475.47|1464.37|514
1701035100000|2023-11-26 21:45:00|1476.8|1465.7|1481.34|1470.24|1481.44|1470.34|1476.67|1465.57|467
1701035400000|2023-11-26 21:50:00|1481.35|1470.25|1484.85|1473.75|1485.01|1473.91|1481.34|1470.24|462
1701035700000|2023-11-26 21:55:00|1484.7|1473.6|1486.09|1474.99|1486.16|1475.06|1484.56|1473.46|299
1701036000000|2023-11-26 22:00:00|1486.12|1475.02|1488.97|1479.37|1489.02|1479.42|1485.87|1474.77|466
1701036300000|2023-11-26 22:05:00|1488.98|1479.38|1491.6|1482|1492.01|1482.41|1488.98|1479.38|316
1701036600000|2023-11-26 22:10:00|1491.61|1482.01|1486.3|1476.7|1491.8|1482.2|1485.14|1475.54|588
1701036900000|2023-11-26 22:15:00|1486.49|1476.89|1486.79|1477.19|1486.79|1477.19|1484.32|1474.72|288
1701037200000|2023-11-26 22:20:00|1486.81|1477.21|1488|1478.4|1488.75|1479.15|1486.81|1477.21|250
1701037500000|2023-11-26 22:25:00|1487.95|1478.35|1489.64|1480.04|1489.72|1480.12|1487.9|1478.3|270
1701037800000|2023-11-26 22:30:00|1489.68|1480.08|1490.31|1480.71|1490.31|1480.71|1488.64|1479.04|264
1701038100000|2023-11-26 22:35:00|1490.42|1480.82|1490.89|1481.29|1490.92|1481.32|1488.41|1478.81|407
1701038400000|2023-11-26 22:40:00|1490.88|1481.28|1491.07|1481.47|1492.18|1482.58|1490.72|1481.12|250
1701038700000|2023-11-26 22:45:00|1491.04|1481.44|1491.4|1481.8|1491.96|1482.36|1490.84|1481.24|350
1701039000000|2023-11-26 22:50:00|1491.42|1481.82|1491.3|1481.7|1492.09|1482.49|1490.9|1481.3|306
1701039300000|2023-11-26 22:55:00|1491.35|1481.75|1490.78|1481.18|1491.36|1481.76|1489.9|1480.3|289
1701039600000|2023-11-26 23:00:00|1490.35|1480.75|1487.6|1478|1490.7|1481.1|1486.32|1476.72|508
1701039900000|2023-11-26 23:05:00|1486.85|1477.25|1481.98|1472.38|1487.75|1478.15|1481.85|1472.25|365
1701040200000|2023-11-26 23:10:00|1481.97|1472.37|1482.5|1472.9|1483.7|1474.1|1480.79|1471.19|548
1701040500000|2023-11-26 23:15:00|1482.44|1472.84|1483.72|1474.12|1484.14|1474.54|1478.61|1469.01|711
1701040800000|2023-11-26 23:20:00|1483.79|1474.19|1484.92|1475.32|1485.25|1475.65|1483.69|1474.09|538
1701041100000|2023-11-26 23:25:00|1484.9|1475.3|1481.41|1471.81|1485.09|1475.49|1480.64|1471.04|616
1701041400000|2023-11-26 23:30:00|1481.39|1471.79|1482.32|1472.72|1482.99|1473.39|1480.77|1471.17|603
1701041700000|2023-11-26 23:35:00|1482.23|1472.63|1483.97|1474.37|1484.94|1475.34|1481.83|1472.23|544
1701042000000|2023-11-26 23:40:00|1483.95|1474.35|1484.02|1474.42|1484.8|1475.2|1481.92|1472.32|512
1701042300000|2023-11-26 23:45:00|1483.98|1474.38|1483.69|1474.09|1484.95|1475.35|1482.91|1473.31|431
1701042600000|2023-11-26 23:50:00|1483.4|1473.8|1484.09|1474.49|1484.88|1475.28|1482.54|1472.94|422
1701042900000|2023-11-26 23:55:00|1484.08|1474.48|1481.94|1472.34|1484.84|1475.24|1481.72|1472.12|497
1701043200000|2023-11-27 00:00:00|1481.95|1472.35|1480.73|1471.13|1483.13|1473.53|1480.73|1471.13|646
1701043500000|2023-11-27 00:05:00|1480.63|1471.03|1484.33|1474.73|1484.33|1474.73|1478.68|1469.08|532
1701043800000|2023-11-27 00:10:00|1484.35|1474.75|1483.02|1473.42|1486.06|1476.46|1482.98|1473.38|291
1701044100000|2023-11-27 00:15:00|1482.98|1473.38|1490.26|1480.66|1490.31|1480.71|1481.39|1471.79|496
1701044400000|2023-11-27 00:20:00|1490.27|1480.67|1499.46|1489.86|1499.51|1489.91|1489.96|1480.36|509
1701044700000|2023-11-27 00:25:00|1499.43|1489.83|1502.53|1492.93|1504.46|1494.86|1497.7|1488.1|622
1701045000000|2023-11-27 00:30:00|1502.56|1492.96|1501.12|1491.52|1504.05|1494.45|1500.32|1490.72|613
1701045300000|2023-11-27 00:35:00|1501.19|1491.59|1508.09|1498.49|1509.34|1499.74|1501|1491.4|633
1701045600000|2023-11-27 00:40:00|1508.17|1498.57|1517.3|1507.7|1517.65|1508.05|1506.25|1496.65|546
1701045900000|2023-11-27 00:45:00|1517.27|1507.67|1516.57|1506.97|1523.37|1513.77|1516.35|1506.75|725
1701046200000|2023-11-27 00:50:00|1516.55|1506.95|1523.78|1514.18|1524.22|1514.62|1515.2|1505.6|693
1701046500000|2023-11-27 00:55:00|1523.8|1514.2|1527.58|1517.98|1527.68|1518.08|1521.69|1512.09|675
1701046800000|2023-11-27 01:00:00|1527.53|1517.93|1529.49|1519.89|1534.15|1524.55|1524.53|1514.93|655
1701047100000|2023-11-27 01:05:00|1529.52|1519.92|1528.32|1518.72|1533.83|1524.23|1525.65|1516.05|748
1701047400000|2023-11-27 01:10:00|1528.26|1518.66|1524.93|1515.33|1528.26|1518.66|1524.77|1515.17|727
1701047700000|2023-11-27 01:15:00|1524.94|1515.34|1518.79|1509.19|1525.34|1515.74|1518.5|1508.9|746
1701048000000|2023-11-27 01:20:00|1519.09|1509.49|1516.07|1506.47|1519.68|1510.08|1513.64|1504.04|660
1701048300000|2023-11-27 01:25:00|1516.11|1506.51|1519.2|1509.6|1521.28|1511.68|1515.67|1506.07|452
1701048600000|2023-11-27 01:30:00|1519.23|1509.63|1523.17|1513.57|1523.56|1513.96|1513.53|1503.93|599
1701048900000|2023-11-27 01:35:00|1522.85|1513.25|1520.46|1510.86|1522.85|1513.25|1515.28|1505.68|751
1701049200000|2023-11-27 01:40:00|1520.47|1510.87|1514.85|1505.25|1520.5|1510.9|1514.3|1504.7|714
1701049500000|2023-11-27 01:45:00|1514.73|1505.13|1517.28|1507.68|1518.57|1508.97|1511.31|1501.71|706
1701049800000|2023-11-27 01:50:00|1517.26|1507.66|1513.66|1504.06|1517.45|1507.85|1513.21|1503.61|772
1701050100000|2023-11-27 01:55:00|1513.59|1503.99|1509.55|1499.95|1513.78|1504.18|1509.23|1499.63|584
1701050400000|2023-11-27 02:00:00|1509.08|1499.48|1508.29|1498.69|1512.2|1502.6|1507.73|1498.13|644
1701050700000|2023-11-27 02:05:00|1508.28|1498.68|1504.48|1494.88|1508.53|1498.93|1501.65|1492.05|776
1701051000000|2023-11-27 02:10:00|1504.52|1494.92|1501.77|1492.17|1506.17|1496.57|1501.49|1491.89|620
1701051300000|2023-11-27 02:15:00|1501.78|1492.18|1504.47|1494.87|1507.18|1497.58|1499.99|1490.39|793
1701051600000|2023-11-27 02:20:00|1504.49|1494.89|1500.71|1491.11|1506.07|1496.47|1500.03|1490.43|580
1701051900000|2023-11-27 02:25:00|1500.74|1491.14|1501.91|1492.31|1503.44|1493.84|1498.71|1489.11|678
1701052200000|2023-11-27 02:30:00|1501.88|1492.28|1499.66|1490.06|1501.88|1492.28|1498.93|1489.33|636
1701052500000|2023-11-27 02:35:00|1499.61|1490.01|1500.33|1490.73|1500.78|1491.18|1496.8|1487.2|547
1701052800000|2023-11-27 02:40:00|1500.25|1490.65|1494.85|1485.25|1500.68|1491.08|1494.34|1484.74|627
1701053100000|2023-11-27 02:45:00|1494.67|1485.07|1498.4|1488.8|1499.46|1489.86|1491.79|1482.19|583
1701053400000|2023-11-27 02:50:00|1498.37|1488.77|1491.67|1482.07|1498.42|1488.82|1489.98|1480.38|520
1701053700000|2023-11-27 02:55:00|1491.8|1482.2|1495.82|1486.22|1497.06|1487.46|1491.8|1482.2|478
1701054000000|2023-11-27 03:00:00|1495.58|1485.98|1491.83|1482.23|1497.07|1487.47|1491.76|1482.16|470
1701054300000|2023-11-27 03:05:00|1491.79|1482.19|1484.96|1475.36|1492.17|1482.57|1484.17|1474.57|724
1701054600000|2023-11-27 03:10:00|1484.9|1475.3|1484.12|1474.52|1485.87|1476.27|1483.02|1473.42|681
1701054900000|2023-11-27 03:15:00|1484.13|1474.53|1478.64|1469.04|1484.5|1474.9|1478.5|1468.9|669
1701055200000|2023-11-27 03:20:00|1478.63|1469.03|1478.78|1469.18|1479.9|1470.3|1477.69|1468.09|456
1701055500000|2023-11-27 03:25:00|1478.79|1469.19|1473.33|1463.73|1479.08|1469.48|1472.93|1463.33|724
1701055800000|2023-11-27 03:30:00|1473.28|1463.68|1466.79|1457.19|1473.67|1464.07|1465.23|1455.63|565
1701056100000|2023-11-27 03:35:00|1466.82|1457.22|1469.8|1460.2|1470.1|1460.5|1462.85|1453.25|704
1701056400000|2023-11-27 03:40:00|1470|1460.4|1472.97|1463.37|1474.97|1465.37|1469.8|1460.2|534
1701056700000|2023-11-27 03:45:00|1472.9|1463.3|1469.62|1460.02|1473.02|1463.42|1468.57|1458.97|698
1701057000000|2023-11-27 03:50:00|1469.66|1460.06|1470.28|1460.68|1472.24|1462.64|1469.61|1460.01|560
1701057300000|2023-11-27 03:55:00|1470.26|1460.66|1473.68|1464.08|1474.1|1464.5|1470.12|1460.52|512
1701057600000|2023-11-27 04:00:00|1473.66|1464.06|1471.5|1461.9|1473.7|1464.1|1469.79|1460.19|536
1701057900000|2023-11-27 04:05:00|1471.49|1461.89|1477.26|1467.66|1477.32|1467.72|1471.36|1461.76|460
1701058200000|2023-11-27 04:10:00|1477.25|1467.65|1480.74|1471.14|1480.75|1471.15|1476.76|1467.16|379
1701058500000|2023-11-27 04:15:00|1480.76|1471.16|1471.48|1461.88|1480.97|1471.37|1471.48|1461.88|618
1701058800000|2023-11-27 04:20:00|1471.43|1461.83|1468.54|1458.94|1473.34|1463.74|1468.54|1458.94|608
1701059100000|2023-11-27 04:25:00|1468.5|1458.9|1473.4|1463.8|1474.96|1465.36|1467.67|1458.07|480
1701059400000|2023-11-27 04:30:00|1473.23|1463.63|1479|1469.4|1479.12|1469.52|1470.97|1461.37|373
1701059700000|2023-11-27 04:35:00|1479.1|1469.5|1479.38|1469.78|1480.83|1471.23|1477.5|1467.9|500
1701060000000|2023-11-27 04:40:00|1479.39|1469.79|1476.27|1466.67|1481.07|1471.47|1476.27|1466.67|549
1701060300000|2023-11-27 04:45:00|1476.08|1466.48|1477.42|1467.82|1480.1|1470.5|1475.71|1466.11|601
1701060600000|2023-11-27 04:50:00|1477.48|1467.88|1480.72|1471.12|1480.87|1471.27|1476.19|1466.59|516
1701060900000|2023-11-27 04:55:00|1480.73|1471.13|1482.71|1473.11|1482.95|1473.35|1479.25|1469.65|474
1701061200000|2023-11-27 05:00:00|1482.72|1473.12|1483.36|1473.76|1485.12|1475.52|1482.38|1472.78|512
1701061500000|2023-11-27 05:05:00|1483.3|1473.7|1482.5|1472.9|1483.59|1473.99|1480.54|1470.94|575
1701061800000|2023-11-27 05:10:00|1482.48|1472.88|1487.09|1477.49|1487.48|1477.88|1482.33|1472.73|447
1701062100000|2023-11-27 05:15:00|1487.1|1477.5|1482.3|1472.7|1487.64|1478.04|1482.04|1472.44|522
1701062400000|2023-11-27 05:20:00|1482.29|1472.69|1478.94|1469.34|1482.36|1472.76|1477.77|1468.17|554
1701062700000|2023-11-27 05:25:00|1479.01|1469.41|1478.01|1468.41|1479.48|1469.88|1477.5|1467.9|468
1701063000000|2023-11-27 05:30:00|1478|1468.4|1476.34|1466.74|1478.43|1468.83|1475.1|1465.5|527
1701063300000|2023-11-27 05:35:00|1476.3|1466.7|1473.53|1463.93|1478.75|1469.15|1473.37|1463.77|389
1701063600000|2023-11-27 05:40:00|1473.51|1463.91|1472.93|1463.33|1474.19|1464.59|1469.15|1459.55|463
1701063900000|2023-11-27 05:45:00|1472.96|1463.36|1469.78|1460.18|1473.1|1463.5|1469.63|1460.03|675
1701064200000|2023-11-27 05:50:00|1469.76|1460.16|1474.38|1464.78|1476.28|1466.68|1469.76|1460.16|667
1701064500000|2023-11-27 05:55:00|1474.39|1464.79|1470.51|1460.91|1475.21|1465.61|1468.92|1459.32|514
1701064800000|2023-11-27 06:00:00|1470.52|1460.92|1469.96|1460.36|1472.18|1462.58|1469.49|1459.89|421
1701065100000|2023-11-27 06:05:00|1469.95|1460.35|1470.44|1460.84|1472.35|1462.75|1469.5|1459.9|536
1701065400000|2023-11-27 06:10:00|1470.39|1460.79|1475.94|1466.34|1475.94|1466.34|1469.49|1459.89|459
1701065700000|2023-11-27 06:15:00|1476.09|1466.49|1475.19|1465.59|1478.06|1468.46|1474.59|1464.99|372
1701066000000|2023-11-27 06:20:00|1475.11|1465.51|1478.02|1468.42|1478.02|1468.42|1473.14|1463.54|550
1701066300000|2023-11-27 06:25:00|1478|1468.4|1476.79|1467.19|1478.26|1468.66|1476.01|1466.41|355
1701066600000|2023-11-27 06:30:00|1476.78|1467.18|1474.15|1464.55|1479.23|1469.63|1474.15|1464.55|360
1701066900000|2023-11-27 06:35:00|1474.09|1464.49|1474.3|1464.7|1475.8|1466.2|1472.61|1463.01|458
1701067200000|2023-11-27 06:40:00|1474.12|1464.52|1470.11|1460.51|1474.2|1464.6|1469.6|1460|361
1701067500000|2023-11-27 06:45:00|1470.08|1460.48|1469.41|1459.81|1471|1461.4|1469.21|1459.61|366
1701067800000|2023-11-27 06:50:00|1469.35|1459.75|1458.1|1448.5|1469.51|1459.91|1457.04|1447.44|760
1701068100000|2023-11-27 06:55:00|1458.11|1448.51|1456.53|1446.93|1459.73|1450.13|1455.6|1446|738
1701068400000|2023-11-27 07:00:00|1456.49|1446.89|1459.45|1449.85|1461.99|1452.39|1454.71|1445.11|600
1701068700000|2023-11-27 07:05:00|1459.62|1450.02|1462.51|1452.91|1462.61|1453.01|1457.42|1447.82|467
1701069000000|2023-11-27 07:10:00|1462.56|1452.96|1459|1449.4|1465.27|1455.67|1458.92|1449.32|719
1701069300000|2023-11-27 07:15:00|1458.97|1449.37|1456.21|1446.61|1460.08|1450.48|1455.72|1446.12|716
1701069600000|2023-11-27 07:20:00|1456.17|1446.57|1449.2|1439.6|1456.6|1447|1449.2|1439.6|791
1701069900000|2023-11-27 07:25:00|1449.05|1439.45|1445.89|1436.29|1450.09|1440.49|1440.81|1431.21|1020
1701070200000|2023-11-27 07:30:00|1445.98|1436.38|1447.41|1437.81|1451.21|1441.61|1439.82|1430.22|915
1701070500000|2023-11-27 07:35:00|1447.86|1438.26|1453.03|1443.43|1453.2|1443.6|1447.48|1437.88|683
1701070800000|2023-11-27 07:40:00|1453|1443.4|1453.55|1443.95|1453.62|1444.02|1452.11|1442.51|486
1701071100000|2023-11-27 07:45:00|1453.62|1444.02|1455.98|1446.38|1456.35|1446.75|1452.55|1442.95|516
1701071400000|2023-11-27 07:50:00|1456.02|1446.42|1458.58|1448.98|1458.78|1449.18|1455.28|1445.68|462
1701071700000|2023-11-27 07:55:00|1458.48|1448.88|1456.69|1447.09|1458.73|1449.13|1456.08|1446.48|600
1701072000000|2023-11-27 08:00:00|1456.66|1447.06|1449.46|1439.86|1456.8|1447.2|1449.15|1439.55|722
1701072300000|2023-11-27 08:05:00|1449.44|1439.84|1455.53|1445.93|1455.75|1446.15|1448.9|1439.3|586
1701072600000|2023-11-27 08:10:00|1455.63|1446.03|1459.82|1450.22|1460.01|1450.41|1455.58|1445.98|372
1701072900000|2023-11-27 08:15:00|1459.76|1450.16|1453.87|1444.27|1459.83|1450.23|1453.34|1443.74|485
1701073200000|2023-11-27 08:20:00|1453.85|1444.25|1455.61|1446.01|1456.65|1447.05|1453.65|1444.05|453
1701073500000|2023-11-27 08:25:00|1455.58|1445.98|1457.17|1447.57|1457.95|1448.35|1455.3|1445.7|415
1701073800000|2023-11-27 08:30:00|1457.1|1447.5|1452.65|1443.05|1457.31|1447.71|1451.2|1441.6|556
1701074100000|2023-11-27 08:35:00|1452.61|1443.01|1452.14|1442.54|1452.78|1443.18|1450.08|1440.48|508
1701074400000|2023-11-27 08:40:00|1452.15|1442.55|1451.34|1441.74|1453.41|1443.81|1448.74|1439.14|405
1701074700000|2023-11-27 08:45:00|1451.37|1441.77|1445.87|1436.27|1451.63|1442.03|1445|1435.4|578
1701075000000|2023-11-27 08:50:00|1445.91|1436.31|1449.18|1439.58|1449.18|1439.58|1445.66|1436.06|390
1701075300000|2023-11-27 08:55:00|1449.11|1439.51|1448.99|1439.39|1449.18|1439.58|1446.87|1437.27|380
1701075600000|2023-11-27 09:00:00|1448.91|1439.31|1451.44|1441.84|1451.88|1442.28|1447.91|1438.31|641
1701075900000|2023-11-27 09:05:00|1451.31|1441.71|1451.68|1442.08|1452.54|1442.94|1450.38|1440.78|392
1701076200000|2023-11-27 09:10:00|1451.73|1442.13|1457.08|1447.48|1457.16|1447.56|1451.57|1441.97|329
1701076500000|2023-11-27 09:15:00|1456.85|1447.25|1455.57|1445.97|1458.78|1449.18|1455.27|1445.67|524
1701076800000|2023-11-27 09:20:00|1455.66|1446.06|1453.08|1443.48|1458.71|1449.11|1452.84|1443.24|533
1701077100000|2023-11-27 09:25:00|1453.05|1443.45|1455.08|1445.48|1455.18|1445.58|1452.86|1443.26|451
1701077400000|2023-11-27 09:30:00|1455.06|1445.46|1451.12|1441.52|1455.19|1445.59|1450.78|1441.18|490
1701077700000|2023-11-27 09:35:00|1451.21|1441.61|1455.18|1445.58|1455.18|1445.58|1450.62|1441.02|453
1701078000000|2023-11-27 09:40:00|1455.09|1445.49|1458.21|1448.61|1458.29|1448.69|1454.75|1445.15|295
1701078300000|2023-11-27 09:45:00|1458.19|1448.59|1458.04|1448.44|1459.79|1450.19|1457.65|1448.05|502
1701078600000|2023-11-27 09:50:00|1458.13|1448.53|1454.27|1444.67|1458.17|1448.57|1453.86|1444.26|549
1701078900000|2023-11-27 09:55:00|1454.21|1444.61|1451.41|1441.81|1454.45|1444.85|1451.09|1441.49|583
1701079200000|2023-11-27 10:00:00|1451.35|1441.75|1448.34|1438.74|1451.35|1441.75|1448.14|1438.54|746
1701079500000|2023-11-27 10:05:00|1448.4|1438.8|1451.72|1442.12|1451.73|1442.13|1448.1|1438.5|393
1701079800000|2023-11-27 10:10:00|1451.57|1441.97|1450|1440.4|1451.58|1441.98|1448.9|1439.3|612
1701080100000|2023-11-27 10:15:00|1449.99|1440.39|1444.1|1434.5|1450.72|1441.12|1444.01|1434.41|532
1701080400000|2023-11-27 10:20:00|1444.13|1434.53|1441.03|1431.43|1444.8|1435.2|1440.43|1430.83|778
1701080700000|2023-11-27 10:25:00|1441.01|1431.41|1438.14|1428.54|1441.14|1431.54|1436.98|1427.38|788
1701081000000|2023-11-27 10:30:00|1438.13|1428.53|1436.43|1426.83|1440.4|1430.8|1435.1|1425.5|809
1701081300000|2023-11-27 10:35:00|1436.52|1426.92|1432.61|1423.01|1437.81|1428.21|1428.77|1419.17|934
1701081600000|2023-11-27 10:40:00|1432.57|1422.97|1430.68|1421.08|1435.31|1425.71|1427.47|1417.87|890
1701081900000|2023-11-27 10:45:00|1430.42|1420.82|1429.12|1419.52|1432.63|1423.03|1425.58|1415.98|846
1701082200000|2023-11-27 10:50:00|1429.11|1419.51|1426.55|1416.95|1430.92|1421.32|1426.55|1416.95|796
1701082500000|2023-11-27 10:55:00|1426.61|1417.01|1433.66|1424.06|1433.66|1424.06|1424.55|1414.95|761
1701082800000|2023-11-27 11:00:00|1433.77|1424.17|1432.89|1423.29|1435.16|1425.56|1431.07|1421.47|761
1701083100000|2023-11-27 11:05:00|1432.97|1423.37|1428.27|1418.67|1432.97|1423.37|1427.47|1417.87|735
1701083400000|2023-11-27 11:10:00|1428.13|1418.53|1434.6|1425|1435.75|1426.15|1428.13|1418.53|766
1701083700000|2023-11-27 11:15:00|1434.57|1424.97|1435.2|1425.6|1435.71|1426.11|1431.59|1421.99|690
1701084000000|2023-11-27 11:20:00|1435.18|1425.58|1436.1|1426.5|1437.85|1428.25|1434.05|1424.45|477
1701084300000|2023-11-27 11:25:00|1436.06|1426.46|1433.63|1424.03|1436.1|1426.5|1432.6|1423|593
1701084600000|2023-11-27 11:30:00|1433.51|1423.91|1430.06|1420.46|1433.51|1423.91|1428.6|1419|773
1701084900000|2023-11-27 11:35:00|1429.88|1420.28|1434.94|1425.34|1436.56|1426.96|1428.27|1418.67|727
1701085200000|2023-11-27 11:40:00|1434.87|1425.27|1432.9|1423.3|1435.46|1425.86|1432.11|1422.51|492
1701085500000|2023-11-27 11:45:00|1432.93|1423.33|1433.57|1423.97|1434.13|1424.53|1431.4|1421.8|509
1701085800000|2023-11-27 11:50:00|1433.59|1423.99|1432.98|1423.38|1436.64|1427.04|1432.2|1422.6|528
1701086100000|2023-11-27 11:55:00|1432.99|1423.39|1430.71|1421.11|1433.32|1423.72|1430.2|1420.6|420
1701086400000|2023-11-27 12:00:00|1430.8|1421.2|1433.66|1424.06|1433.7|1424.1|1428.61|1419.01|706
1701086700000|2023-11-27 12:05:00|1433.61|1424.01|1435.63|1426.03|1435.66|1426.06|1432.5|1422.9|461
1701087000000|2023-11-27 12:10:00|1435.6|1426|1433.69|1424.09|1435.65|1426.05|1433.27|1423.67|377
1701087300000|2023-11-27 12:15:00|1433.66|1424.06|1432.95|1423.35|1433.67|1424.07|1430.54|1420.94|624
1701087600000|2023-11-27 12:20:00|1432.81|1423.21|1430.11|1420.51|1434.09|1424.49|1429.85|1420.25|530
1701087900000|2023-11-27 12:25:00|1430.15|1420.55|1429.98|1420.38|1430.74|1421.14|1428.41|1418.81|607
1701088200000|2023-11-27 12:30:00|1429.94|1420.34|1428.97|1419.37|1432.63|1423.03|1428.78|1419.18|552
1701088500000|2023-11-27 12:35:00|1428.99|1419.39|1429.24|1419.64|1429.31|1419.71|1427.15|1417.55|547
1701088800000|2023-11-27 12:40:00|1429.26|1419.66|1429.03|1419.43|1429.91|1420.31|1427.25|1417.65|436
1701089100000|2023-11-27 12:45:00|1429|1419.4|1432.02|1422.42|1433.88|1424.28|1428.83|1419.23|370
1701089400000|2023-11-27 12:50:00|1432.08|1422.48|1431.45|1421.85|1432.14|1422.54|1429.91|1420.31|444
1701089700000|2023-11-27 12:55:00|1431.44|1421.84|1426.33|1416.73|1431.44|1421.84|1425.46|1415.86|506
1701090000000|2023-11-27 13:00:00|1425.91|1416.31|1427.98|1418.38|1431.08|1421.48|1425.31|1415.71|590
1701090300000|2023-11-27 13:05:00|1427.97|1418.37|1429.48|1419.88|1430.98|1421.38|1427.37|1417.77|583
1701090600000|2023-11-27 13:10:00|1429.56|1419.96|1429.88|1420.28|1431.74|1422.14|1429.31|1419.71|503
1701090900000|2023-11-27 13:15:00|1429.87|1420.27|1431.04|1421.44|1431.07|1421.47|1424.5|1414.9|710
1701091200000|2023-11-27 13:20:00|1431.06|1421.46|1435.62|1426.02|1436.3|1426.7|1429.88|1420.28|679
1701091500000|2023-11-27 13:25:00|1435.64|1426.04|1434.2|1424.6|1435.99|1426.39|1432.02|1422.42|696
1701091800000|2023-11-27 13:30:00|1434.18|1424.58|1431.85|1422.25|1436.18|1426.58|1431.79|1422.19|571
1701092100000|2023-11-27 13:35:00|1431.83|1422.23|1431.9|1422.3|1433.4|1423.8|1431.15|1421.55|401
1701092400000|2023-11-27 13:40:00|1431.86|1422.26|1426.11|1416.51|1431.9|1422.3|1426.06|1416.46|499
1701092700000|2023-11-27 13:45:00|1426.16|1416.56|1427.51|1417.91|1429.73|1420.13|1426.11|1416.51|589
1701093000000|2023-11-27 13:50:00|1427.47|1417.87|1432.05|1422.45|1432.88|1423.28|1420.75|1411.15|729
1701093300000|2023-11-27 13:55:00|1432.07|1422.47|1432.78|1423.18|1433.96|1424.36|1430.5|1420.9|693
1701093600000|2023-11-27 14:00:00|1432.79|1423.19|1437.76|1428.16|1438.75|1429.15|1430.69|1421.09|737
1701093900000|2023-11-27 14:05:00|1438.2|1428.6|1434.69|1425.09|1438.72|1429.12|1434.6|1425|768
1701094200000|2023-11-27 14:10:00|1434.67|1425.07|1429.84|1420.24|1435.38|1425.78|1429.56|1419.96|578
1701094500000|2023-11-27 14:15:00|1429.17|1419.57|1426.13|1416.53|1429.22|1419.62|1425.89|1416.29|679
1701094800000|2023-11-27 14:20:00|1426.14|1416.54|1425.32|1415.72|1427.15|1417.55|1424.15|1414.55|747
1701095100000|2023-11-27 14:25:00|1425.3|1415.7|1422.97|1413.37|1427.8|1418.2|1422.76|1413.16|573
1701095400000|2023-11-27 14:30:00|1422.94|1413.34|1430.07|1420.47|1430.56|1420.96|1422.09|1412.49|820
1701095700000|2023-11-27 14:35:00|1430.09|1420.49|1429.66|1420.06|1431.08|1421.48|1426.7|1417.1|676
1701096000000|2023-11-27 14:40:00|1429.64|1420.04|1425.44|1415.84|1430.15|1420.55|1424.62|1415.02|726
1701096300000|2023-11-27 14:45:00|1425.47|1415.87|1423.83|1414.23|1427.37|1417.77|1421.96|1412.36|734
1701096600000|2023-11-27 14:50:00|1423.86|1414.26|1421.2|1411.6|1423.97|1414.37|1418.49|1408.89|729
1701096900000|2023-11-27 14:55:00|1421.25|1411.65|1419.59|1409.99|1421.48|1411.88|1413.85|1404.25|773
1701097200000|2023-11-27 15:00:00|1419.55|1409.95|1429.64|1420.04|1432.42|1422.82|1417.47|1407.87|798
1701097500000|2023-11-27 15:05:00|1429.61|1420.01|1433.23|1423.63|1433.23|1423.63|1428.52|1418.92|670
1701097800000|2023-11-27 15:10:00|1433.21|1423.61|1432.42|1422.82|1433.78|1424.18|1430.07|1420.47|622
1701098100000|2023-11-27 15:15:00|1432.45|1422.85|1435.55|1425.95|1435.75|1426.15|1431.02|1421.42|536
1701098400000|2023-11-27 15:20:00|1435.52|1425.92|1434.13|1424.53|1436.86|1427.26|1433.93|1424.33|684
1701098700000|2023-11-27 15:25:00|1434.1|1424.5|1430.83|1421.23|1434.5|1424.9|1429.87|1420.27|648
1701099000000|2023-11-27 15:30:00|1430.82|1421.22|1425.69|1416.09|1431.18|1421.58|1424.77|1415.17|602
1701099300000|2023-11-27 15:35:00|1425.71|1416.11|1427.76|1418.16|1427.81|1418.21|1424.86|1415.26|589
1701099600000|2023-11-27 15:40:00|1427.71|1418.11|1427.28|1417.68|1428|1418.4|1425.08|1415.48|511
1701099900000|2023-11-27 15:45:00|1427.26|1417.66|1419.61|1410.01|1427.6|1418|1419.1|1409.5|653
1701100200000|2023-11-27 15:50:00|1419.57|1409.97|1419.25|1409.65|1420.17|1410.57|1416.25|1406.65|618
1701100500000|2023-11-27 15:55:00|1419.18|1409.58|1413.85|1404.25|1419.25|1409.65|1411.16|1401.56|823
1701100800000|2023-11-27 16:00:00|1413.79|1404.19|1416.61|1407.01|1417.38|1407.78|1411.88|1402.28|806
1701101100000|2023-11-27 16:05:00|1416.72|1407.12|1418.32|1408.72|1418.53|1408.93|1413.64|1404.04|727
1701101400000|2023-11-27 16:10:00|1418.28|1408.68|1419.96|1410.36|1420.23|1410.63|1417.81|1408.21|588
1701101700000|2023-11-27 16:15:00|1419.99|1410.39|1428.47|1418.87|1428.74|1419.14|1419.3|1409.7|537
1701102000000|2023-11-27 16:20:00|1428.48|1418.88|1419.37|1409.77|1428.48|1418.88|1419.37|1409.77|639
1701102300000|2023-11-27 16:25:00|1419.43|1409.83|1424.26|1414.66|1425.3|1415.7|1417.51|1407.91|671
1701102600000|2023-11-27 16:30:00|1424.36|1414.76|1423.97|1414.37|1425.59|1415.99|1423.6|1414|692
1701102900000|2023-11-27 16:35:00|1423.92|1414.32|1424.91|1415.31|1425.51|1415.91|1421.68|1412.08|532
1701103200000|2023-11-27 16:40:00|1424.88|1415.28|1430|1420.4|1430.55|1420.95|1424.77|1415.17|552
1701103500000|2023-11-27 16:45:00|1429.92|1420.32|1429.84|1420.24|1432.37|1422.77|1429.2|1419.6|735
1701103800000|2023-11-27 16:50:00|1429.82|1420.22|1427.32|1417.72|1430.46|1420.86|1427.03|1417.43|669
1701104100000|2023-11-27 16:55:00|1427.3|1417.7|1431.58|1421.98|1431.69|1422.09|1427.29|1417.69|473
1701104400000|2023-11-27 17:00:00|1431.56|1421.96|1430.93|1421.33|1431.69|1422.09|1427.3|1417.7|554
1701104700000|2023-11-27 17:05:00|1430.97|1421.37|1433.42|1423.82|1433.48|1423.88|1430.47|1420.87|378
1701105000000|2023-11-27 17:10:00|1433.43|1423.83|1434.64|1425.04|1435.36|1425.76|1433.28|1423.68|638
1701105300000|2023-11-27 17:15:00|1434.63|1425.03|1432.92|1423.32|1434.94|1425.34|1432.04|1422.44|618
1701105600000|2023-11-27 17:20:00|1432.91|1423.31|1433.86|1424.26|1434.03|1424.43|1431.5|1421.9|447
1701105900000|2023-11-27 17:25:00|1433.84|1424.24|1433.37|1423.77|1433.86|1424.26|1431.38|1421.78|384
1701106200000|2023-11-27 17:30:00|1433.38|1423.78|1432.18|1422.58|1434.51|1424.91|1430.38|1420.78|616
1701106500000|2023-11-27 17:35:00|1432.19|1422.59|1430.79|1421.19|1433.47|1423.87|1430.41|1420.81|619
1701106800000|2023-11-27 17:40:00|1430.76|1421.16|1430.14|1420.54|1432.08|1422.48|1429.4|1419.8|525
1701107100000|2023-11-27 17:45:00|1430.19|1420.59|1426.31|1416.71|1430.42|1420.82|1426.31|1416.71|402
1701107400000|2023-11-27 17:50:00|1426.26|1416.66|1422.96|1413.36|1426.43|1416.83|1422.41|1412.81|472
1701107700000|2023-11-27 17:55:00|1422.97|1413.37|1421.57|1411.97|1423.16|1413.56|1421.11|1411.51|557
1701108000000|2023-11-27 18:00:00|1421.42|1411.82|1424.11|1414.51|1426.44|1416.84|1421.08|1411.48|544
1701108300000|2023-11-27 18:05:00|1424.31|1414.71|1425.36|1415.76|1426.19|1416.59|1421.31|1411.71|680
1701108600000|2023-11-27 18:10:00|1425.43|1415.83|1426.51|1416.91|1426.69|1417.09|1424.58|1414.98|442
1701108900000|2023-11-27 18:15:00|1426.52|1416.92|1427.54|1417.94|1427.84|1418.24|1426.06|1416.46|267
1701109200000|2023-11-27 18:20:00|1427.56|1417.96|1426.44|1416.84|1427.96|1418.36|1426.2|1416.6|374
1701109500000|2023-11-27 18:25:00|1426.45|1416.85|1426.95|1417.35|1427.54|1417.94|1426.09|1416.49|473
1701109800000|2023-11-27 18:30:00|1427|1417.4|1424.63|1415.03|1427.59|1417.99|1424.57|1414.97|471
1701110100000|2023-11-27 18:35:00|1424.71|1415.11|1424.04|1414.44|1425.64|1416.04|1423.17|1413.57|572
1701110400000|2023-11-27 18:40:00|1424.3|1414.7|1423.3|1413.7|1424.74|1415.14|1422.64|1413.04|466
1701110700000|2023-11-27 18:45:00|1423.29|1413.69|1423.75|1414.15|1425.4|1415.8|1421.65|1412.05|432
1701111000000|2023-11-27 18:50:00|1423.78|1414.18|1417.78|1408.18|1423.98|1414.38|1417.4|1407.8|570
1701111300000|2023-11-27 18:55:00|1417.81|1408.21|1416.14|1406.54|1419.06|1409.46|1415.85|1406.25|650
1701111600000|2023-11-27 19:00:00|1416.19|1406.59|1416.6|1407|1417.75|1408.15|1415.65|1406.05|536
1701111900000|2023-11-27 19:05:00|1416.62|1407.02|1410.2|1400.6|1416.76|1407.16|1410.2|1400.6|614
1701112200000|2023-11-27 19:10:00|1410.15|1400.55|1414.4|1404.8|1414.41|1404.81|1409.05|1399.45|638
1701112500000|2023-11-27 19:15:00|1414.41|1404.81|1414.07|1404.47|1417.15|1407.55|1413.33|1403.73|584
1701112800000|2023-11-27 19:20:00|1414.06|1404.46|1413.14|1403.54|1414.42|1404.82|1410.4|1400.8|540
1701113100000|2023-11-27 19:25:00|1413.12|1403.52|1413|1403.4|1415.94|1406.34|1412.38|1402.78|488
1701113400000|2023-11-27 19:30:00|1413.01|1403.41|1415.27|1405.67|1416.64|1407.04|1412.78|1403.18|534
1701113700000|2023-11-27 19:35:00|1415.2|1405.6|1409.74|1400.14|1415.22|1405.62|1407.41|1397.81|653
1701114000000|2023-11-27 19:40:00|1409.76|1400.16|1401.37|1391.77|1410.21|1400.61|1399.45|1389.85|841
1701114300000|2023-11-27 19:45:00|1401.36|1391.76|1401.2|1391.6|1403.22|1393.62|1393.96|1384.36|914
1701114600000|2023-11-27 19:50:00|1401.21|1391.61|1403.38|1393.78|1405.69|1396.09|1400.22|1390.62|766
1701114900000|2023-11-27 19:55:00|1403.4|1393.8|1400.59|1390.99|1403.43|1393.83|1398.63|1389.03|704
1701115200000|2023-11-27 20:00:00|1400.6|1391|1400.02|1390.42|1405.53|1395.93|1398.9|1389.3|826
1701115500000|2023-11-27 20:05:00|1400.03|1390.43|1402.45|1392.85|1402.91|1393.31|1399.41|1389.81|768
1701115800000|2023-11-27 20:10:00|1402.64|1393.04|1402.85|1393.25|1405.64|1396.04|1402.55|1392.95|708
1701116100000|2023-11-27 20:15:00|1402.84|1393.24|1403.63|1394.03|1405.15|1395.55|1398.81|1389.21|850
1701116400000|2023-11-27 20:20:00|1403.65|1394.05|1398.91|1389.31|1403.75|1394.15|1398.4|1388.8|782
1701116700000|2023-11-27 20:25:00|1398.92|1389.32|1395.47|1385.87|1398.96|1389.36|1393.39|1383.79|626
1701117000000|2023-11-27 20:30:00|1395.44|1385.84|1396.59|1386.99|1398.06|1388.46|1394.72|1385.12|814
1701117300000|2023-11-27 20:35:00|1396.6|1387|1398.68|1389.08|1400.67|1391.07|1395.61|1386.01|653
1701117600000|2023-11-27 20:40:00|1398.73|1389.13|1400.17|1390.57|1400.47|1390.87|1397.09|1387.49|720
1701117900000|2023-11-27 20:45:00|1400.2|1390.6|1398.11|1388.51|1400.34|1390.74|1396.81|1387.21|682
1701118200000|2023-11-27 20:50:00|1398.09|1388.49|1398.16|1388.56|1401.17|1391.57|1397.64|1388.04|773
1701118500000|2023-11-27 20:55:00|1398.18|1388.58|1398.48|1388.88|1400.18|1390.58|1397.77|1388.17|772
1701118800000|2023-11-27 21:00:00|1398.49|1388.89|1399.56|1389.96|1400.16|1390.56|1397.6|1388|749
1701119100000|2023-11-27 21:05:00|1399.57|1389.97|1402.23|1392.63|1402.81|1393.21|1399.57|1389.97|593
1701119400000|2023-11-27 21:10:00|1402.22|1392.62|1405.48|1395.88|1405.9|1396.3|1402.18|1392.58|594
1701119700000|2023-11-27 21:15:00|1405.56|1395.96|1408.85|1399.25|1409.12|1399.52|1405.46|1395.86|500
1701120000000|2023-11-27 21:20:00|1408.64|1399.04|1407.95|1398.35|1408.72|1399.12|1406.22|1396.62|574
1701120300000|2023-11-27 21:25:00|1407.92|1398.32|1409.37|1399.77|1410.01|1400.41|1407.47|1397.87|517
1701120600000|2023-11-27 21:30:00|1409.45|1399.85|1411.26|1401.66|1411.63|1402.03|1408.85|1399.25|613
1701120900000|2023-11-27 21:35:00|1411.27|1401.67|1413.41|1403.81|1416.48|1406.88|1411.23|1401.63|679
1701121200000|2023-11-27 21:40:00|1413.36|1403.76|1412.77|1403.17|1414.28|1404.68|1410.99|1401.39|576
1701121500000|2023-11-27 21:45:00|1412.76|1403.16|1411.43|1401.83|1412.91|1403.31|1410.43|1400.83|515
1701121800000|2023-11-27 21:50:00|1411.62|1402.02|1409.44|1399.84|1411.97|1402.37|1409.17|1399.57|494
1701122100000|2023-11-27 21:55:00|1409.36|1399.76|1410.89|1401.29|1410.94|1401.34|1407.83|1398.23|577
1701122400000|2023-11-27 22:00:00|1410.78|1401.18|1408.47|1398.87|1411.21|1401.61|1408.47|1398.87|376
1701122700000|2023-11-27 22:05:00|1408.52|1398.92|1408.06|1398.46|1408.79|1399.19|1407.47|1397.87|245
1701123000000|2023-11-27 22:10:00|1408.04|1398.44|1407.15|1397.55|1408.13|1398.53|1406.12|1396.52|231
1701123300000|2023-11-27 22:15:00|1407.2|1397.6|1408.45|1398.85|1408.89|1399.29|1407.15|1397.55|165
1701123600000|2023-11-27 22:20:00|1408.46|1398.86|1406.79|1397.19|1408.54|1398.94|1406.06|1396.46|167
1701123900000|2023-11-27 22:25:00|1406.78|1397.18|1410.77|1401.17|1410.88|1401.28|1406.14|1396.54|323
1701124200000|2023-11-27 22:30:00|1410.78|1401.18|1410.44|1400.84|1411.16|1401.56|1410.05|1400.45|199
1701124500000|2023-11-27 22:35:00|1410.42|1400.82|1409.64|1400.04|1410.46|1400.86|1409.06|1399.46|120
1701124800000|2023-11-27 22:40:00|1409.69|1400.09|1411.6|1402|1411.77|1402.17|1409.69|1400.09|127
1701125100000|2023-11-27 22:45:00|1411.59|1401.99|1411.46|1401.86|1411.59|1401.99|1411.04|1401.44|110
1701125400000|2023-11-27 22:50:00|1411.47|1401.87|1411.48|1401.88|1412.4|1402.8|1411.44|1401.84|182
1701125700000|2023-11-27 22:55:00|1411.58|1401.98|1413.42|1403.82|1413.67|1404.07|1411.47|1401.87|233
1701126000000|2023-11-27 23:00:00|1413.41|1403.81|1414.85|1405.25|1416.12|1406.52|1413.39|1403.79|552
1701126300000|2023-11-27 23:05:00|1414.8|1405.2|1417.41|1407.81|1417.43|1407.83|1414.8|1405.2|383
1701126600000|2023-11-27 23:10:00|1417.39|1407.79|1421.01|1411.41|1421.01|1411.41|1417.36|1407.76|336
1701126900000|2023-11-27 23:15:00|1421.06|1411.46|1422.37|1412.77|1422.81|1413.21|1420.95|1411.35|353
1701127200000|2023-11-27 23:20:00|1422.33|1412.73|1426.09|1416.49|1426.14|1416.54|1422.28|1412.68|305
1701127500000|2023-11-27 23:25:00|1426.1|1416.5|1426.94|1417.34|1427.07|1417.47|1425.59|1415.99|405
1701127800000|2023-11-27 23:30:00|1426.96|1417.36|1429.2|1419.6|1429.25|1419.65|1426.7|1417.1|397
1701128100000|2023-11-27 23:35:00|1429.22|1419.62|1427.98|1418.38|1429.35|1419.75|1426.46|1416.86|386
1701128400000|2023-11-27 23:40:00|1428.08|1418.48|1426.05|1416.45|1428.08|1418.48|1425.67|1416.07|401
1701128700000|2023-11-27 23:45:00|1426.03|1416.43|1425.94|1416.34|1426.53|1416.93|1424.48|1414.88|433
1701129000000|2023-11-27 23:50:00|1425.91|1416.31|1425.06|1415.46|1427.49|1417.89|1425.03|1415.43|451
1701129300000|2023-11-27 23:55:00|1425.08|1415.48|1423.62|1414.02|1425.46|1415.86|1423.17|1413.57|337
1701129600000|2023-11-28 00:00:00|1423.63|1414.03|1423.57|1413.97|1424.71|1415.11|1421.46|1411.86|583
1701129900000|2023-11-28 00:05:00|1423.6|1414|1422.09|1412.49|1423.64|1414.04|1421.5|1411.9|447
1701130200000|2023-11-28 00:10:00|1422.12|1412.52|1421.21|1411.61|1422.37|1412.77|1420.9|1411.3|307
1701130500000|2023-11-28 00:15:00|1421.23|1411.63|1424|1414.4|1424.06|1414.46|1420.2|1410.6|528
1701130800000|2023-11-28 00:20:00|1424.02|1414.42|1429.72|1420.12|1430.12|1420.52|1424.02|1414.42|472
1701131100000|2023-11-28 00:25:00|1429.74|1420.14|1428.27|1418.67|1429.74|1420.14|1426.14|1416.54|477
1701131400000|2023-11-28 00:30:00|1428.29|1418.69|1430.97|1421.37|1431.01|1421.41|1428.22|1418.62|350
1701131700000|2023-11-28 00:35:00|1430.93|1421.33|1432.8|1423.2|1434.44|1424.84|1430.78|1421.18|409
1701132000000|2023-11-28 00:40:00|1432.83|1423.23|1435.32|1425.72|1435.36|1425.76|1432.06|1422.46|373
1701132300000|2023-11-28 00:45:00|1435.29|1425.69|1435.47|1425.87|1435.8|1426.2|1434.76|1425.16|305
1701132600000|2023-11-28 00:50:00|1435.5|1425.9|1435.14|1425.54|1435.83|1426.23|1435.02|1425.42|279
1701132900000|2023-11-28 00:55:00|1435.12|1425.52|1435.47|1425.87|1435.53|1425.93|1434.6|1425|230
1701133200000|2023-11-28 01:00:00|1435.48|1425.88|1431.92|1422.32|1435.56|1425.96|1431.92|1422.32|339
1701133500000|2023-11-28 01:05:00|1431.91|1422.31|1431.79|1422.19|1432.03|1422.43|1429.88|1420.28|532
1701133800000|2023-11-28 01:10:00|1431.76|1422.16|1434.85|1425.25|1434.85|1425.25|1430.87|1421.27|265
1701134100000|2023-11-28 01:15:00|1434.86|1425.26|1431.55|1421.95|1434.97|1425.37|1430.03|1420.43|402
1701134400000|2023-11-28 01:20:00|1431.56|1421.96|1431.31|1421.71|1432.65|1423.05|1430.88|1421.28|362
1701134700000|2023-11-28 01:25:00|1431.44|1421.84|1431.84|1422.24|1432.3|1422.7|1430.4|1420.8|257
1701135000000|2023-11-28 01:30:00|1431.91|1422.31|1430.74|1421.14|1431.91|1422.31|1429.4|1419.8|258
1701135300000|2023-11-28 01:35:00|1430.71|1421.11|1433.42|1423.82|1434.95|1425.35|1430.71|1421.11|335
1701135600000|2023-11-28 01:40:00|1433.47|1423.87|1433.42|1423.82|1434.2|1424.6|1432.9|1423.3|264
1701135900000|2023-11-28 01:45:00|1433.43|1423.83|1433.49|1423.89|1434.4|1424.8|1432.51|1422.91|284
1701136200000|2023-11-28 01:50:00|1433.54|1423.94|1434.73|1425.13|1434.84|1425.24|1433.43|1423.83|290
1701136500000|2023-11-28 01:55:00|1434.79|1425.19|1431.37|1421.77|1434.8|1425.2|1430.81|1421.21|304
1701136800000|2023-11-28 02:00:00|1431.35|1421.75|1427.58|1417.98|1431.55|1421.95|1425.72|1416.12|427
1701137100000|2023-11-28 02:05:00|1427.62|1418.02|1423.01|1413.41|1427.62|1418.02|1422.56|1412.96|380
1701137400000|2023-11-28 02:10:00|1422.85|1413.25|1423.51|1413.91|1423.8|1414.2|1421.6|1412|339
1701137700000|2023-11-28 02:15:00|1423.26|1413.66|1426.31|1416.71|1426.57|1416.97|1422.9|1413.3|320
1701138000000|2023-11-28 02:20:00|1426.32|1416.72|1424.58|1414.98|1426.62|1417.02|1422.99|1413.39|451
1701138300000|2023-11-28 02:25:00|1424.59|1414.99|1427.64|1418.04|1427.88|1418.28|1424.59|1414.99|392
1701138600000|2023-11-28 02:30:00|1427.65|1418.05|1428.23|1418.63|1428.28|1418.68|1427.04|1417.44|365
1701138900000|2023-11-28 02:35:00|1428.18|1418.58|1430.47|1420.87|1430.9|1421.3|1427.75|1418.15|242
1701139200000|2023-11-28 02:40:00|1430.52|1420.92|1429.19|1419.59|1430.56|1420.96|1426.37|1416.77|295
1701139500000|2023-11-28 02:45:00|1429.27|1419.67|1427.42|1417.82|1429.93|1420.33|1427.38|1417.78|292
1701139800000|2023-11-28 02:50:00|1427.43|1417.83|1428.44|1418.84|1428.52|1418.92|1425.75|1416.15|254
1701140100000|2023-11-28 02:55:00|1428.43|1418.83|1426.06|1416.46|1428.43|1418.83|1425.68|1416.08|248
1701140400000|2023-11-28 03:00:00|1425.97|1416.37|1425.83|1416.23|1426.24|1416.64|1424.8|1415.2|384
1701140700000|2023-11-28 03:05:00|1425.8|1416.2|1430.2|1420.6|1430.23|1420.63|1425.67|1416.07|228
1701141000000|2023-11-28 03:10:00|1430.15|1420.55|1425.65|1416.05|1430.31|1420.71|1425.45|1415.85|297
1701141300000|2023-11-28 03:15:00|1425.6|1416|1424.24|1414.64|1425.8|1416.2|1422.46|1412.86|291
1701141600000|2023-11-28 03:20:00|1424.23|1414.63|1423.99|1414.39|1424.83|1415.23|1423.41|1413.81|275
1701141900000|2023-11-28 03:25:00|1423.98|1414.38|1425.45|1415.85|1425.45|1415.85|1423.06|1413.46|328
1701142200000|2023-11-28 03:30:00|1425.5|1415.9|1423.86|1414.26|1428.6|1419|1423.65|1414.05|330
1701142500000|2023-11-28 03:35:00|1423.83|1414.23|1421.75|1412.15|1424.09|1414.49|1421.25|1411.65|271
1701142800000|2023-11-28 03:40:00|1421.72|1412.12|1420.44|1410.84|1422.9|1413.3|1419.86|1410.26|364
1701143100000|2023-11-28 03:45:00|1420.43|1410.83|1419.24|1409.64|1421.01|1411.41|1418.49|1408.89|411
1701143400000|2023-11-28 03:50:00|1419.27|1409.67|1418.65|1409.05|1421.14|1411.54|1418.65|1409.05|424
1701143700000|2023-11-28 03:55:00|1418.62|1409.02|1419.5|1409.9|1420.49|1410.89|1418.62|1409.02|246
1701144000000|2023-11-28 04:00:00|1419.48|1409.88|1414.86|1405.26|1420.35|1410.75|1414.55|1404.95|301
1701144300000|2023-11-28 04:05:00|1414.85|1405.25|1417.46|1407.86|1417.46|1407.86|1414.15|1404.55|313
1701144600000|2023-11-28 04:10:00|1417.45|1407.85|1421.19|1411.59|1422.24|1412.64|1417.45|1407.85|358
1701144900000|2023-11-28 04:15:00|1421.14|1411.54|1418.92|1409.32|1421.65|1412.05|1418|1408.4|324
1701145200000|2023-11-28 04:20:00|1418.91|1409.31|1416.01|1406.41|1420.9|1411.3|1415.3|1405.7|440
1701145500000|2023-11-28 04:25:00|1416.06|1406.46|1414.34|1404.74|1416.19|1406.59|1414.1|1404.5|319
1701145800000|2023-11-28 04:30:00|1414.29|1404.69|1411.61|1402.01|1414.7|1405.1|1409.75|1400.15|365
1701146100000|2023-11-28 04:35:00|1411.57|1401.97|1411.12|1401.52|1411.97|1402.37|1410.28|1400.68|411
1701146400000|2023-11-28 04:40:00|1411.09|1401.49|1409.78|1400.18|1413.48|1403.88|1409.39|1399.79|315
1701146700000|2023-11-28 04:45:00|1409.76|1400.16|1408.35|1398.75|1409.89|1400.29|1407.57|1397.97|227
1701147000000|2023-11-28 04:50:00|1408.21|1398.61|1407.23|1397.63|1410.08|1400.48|1407.11|1397.51|370
1701147300000|2023-11-28 04:55:00|1407.26|1397.66|1407.84|1398.24|1409.69|1400.09|1407.19|1397.59|331
1701147600000|2023-11-28 05:00:00|1407.87|1398.27|1403.22|1393.62|1409.32|1399.72|1402.96|1393.36|456
1701147900000|2023-11-28 05:05:00|1403.17|1393.57|1398.36|1388.76|1403.86|1394.26|1398.04|1388.44|564
1701148200000|2023-11-28 05:10:00|1398.34|1388.74|1397.56|1387.96|1400.17|1390.57|1396.22|1386.62|605
1701148500000|2023-11-28 05:15:00|1397.4|1387.8|1399.31|1389.71|1400.05|1390.45|1396.02|1386.42|635
1701148800000|2023-11-28 05:20:00|1399.12|1389.52|1395.07|1385.47|1399.21|1389.61|1394.95|1385.35|395
1701149100000|2023-11-28 05:25:00|1395.06|1385.46|1398.03|1388.43|1399.18|1389.58|1395.02|1385.42|420
1701149400000|2023-11-28 05:30:00|1398.04|1388.44|1395.1|1385.5|1398.85|1389.25|1395.03|1385.43|559
1701149700000|2023-11-28 05:35:00|1395.08|1385.48|1394.48|1384.88|1395.1|1385.5|1387.29|1377.69|619
1701150000000|2023-11-28 05:40:00|1394.5|1384.9|1393.36|1383.76|1397.08|1387.48|1392.96|1383.36|604
1701150300000|2023-11-28 05:45:00|1393.33|1383.73|1390.07|1380.47|1395.18|1385.58|1389.72|1380.12|581
1701150600000|2023-11-28 05:50:00|1390.04|1380.44|1386.04|1376.44|1390.66|1381.06|1386.03|1376.43|686
1701150900000|2023-11-28 05:55:00|1386.29|1376.69|1388.15|1378.55|1390.47|1380.87|1386.19|1376.59|398
1701151200000|2023-11-28 06:00:00|1388.18|1378.58|1384.44|1374.84|1392.06|1382.46|1383.07|1373.47|724
1701151500000|2023-11-28 06:05:00|1384.53|1374.93|1390.27|1380.67|1390.6|1381|1383.42|1373.82|800
1701151800000|2023-11-28 06:10:00|1390.19|1380.59|1392.37|1382.77|1393.38|1383.78|1388.09|1378.49|775
1701152100000|2023-11-28 06:15:00|1392.4|1382.8|1398.12|1388.52|1398.25|1388.65|1391.35|1381.75|549
1701152400000|2023-11-28 06:20:00|1398.13|1388.53|1396.86|1387.26|1398.51|1388.91|1396.16|1386.56|468
1701152700000|2023-11-28 06:25:00|1396.82|1387.22|1396.57|1386.97|1397.33|1387.73|1395.3|1385.7|484
1701153000000|2023-11-28 06:30:00|1396.74|1387.14|1401.21|1391.61|1401.31|1391.71|1396.74|1387.14|520
1701153300000|2023-11-28 06:35:00|1401.19|1391.59|1404.68|1395.08|1405.21|1395.61|1401.17|1391.57|614
1701153600000|2023-11-28 06:40:00|1404.64|1395.04|1403.44|1393.84|1404.7|1395.1|1401.89|1392.29|503
1701153900000|2023-11-28 06:45:00|1403.49|1393.89|1400.58|1390.98|1403.75|1394.15|1399.96|1390.36|443
1701154200000|2023-11-28 06:50:00|1400.56|1390.96|1404.29|1394.69|1406.01|1396.41|1398.61|1389.01|708
1701154500000|2023-11-28 06:55:00|1404.6|1395|1406|1396.4|1406.09|1396.49|1402.68|1393.08|679
1701154800000|2023-11-28 07:00:00|1406.03|1396.43|1401.55|1391.95|1406.28|1396.68|1401.39|1391.79|700
1701155100000|2023-11-28 07:05:00|1401.54|1391.94|1406.44|1396.84|1406.84|1397.24|1401.06|1391.46|672
1701155400000|2023-11-28 07:10:00|1406.46|1396.86|1401.84|1392.24|1406.54|1396.94|1401.05|1391.45|660
1701155700000|2023-11-28 07:15:00|1401.83|1392.23|1399.37|1389.77|1402.93|1393.33|1399.26|1389.66|505
1701156000000|2023-11-28 07:20:00|1399.4|1389.8|1394.42|1384.82|1401.02|1391.42|1394.42|1384.82|594
1701156300000|2023-11-28 07:25:00|1394.37|1384.77|1391.48|1381.88|1394.83|1385.23|1390.01|1380.41|395
1701156600000|2023-11-28 07:30:00|1391.5|1381.9|1393.83|1384.23|1398.98|1389.38|1390.61|1381.01|725
1701156900000|2023-11-28 07:35:00|1393.82|1384.22|1395.42|1385.82|1397.29|1387.69|1393.7|1384.1|737
1701157200000|2023-11-28 07:40:00|1395.33|1385.73|1398.05|1388.45|1398.09|1388.49|1395.19|1385.59|484
1701157500000|2023-11-28 07:45:00|1398.07|1388.47|1399.47|1389.87|1400.1|1390.5|1396.79|1387.19|595
1701157800000|2023-11-28 07:50:00|1399.48|1389.88|1404.18|1394.58|1404.57|1394.97|1399.19|1389.59|599
1701158100000|2023-11-28 07:55:00|1404.19|1394.59|1403.42|1393.82|1405.57|1395.97|1403.22|1393.62|708
1701158400000|2023-11-28 08:00:00|1403.25|1393.65|1403.55|1393.95|1404.09|1394.49|1400.98|1391.38|678
1701158700000|2023-11-28 08:05:00|1403.57|1393.97|1400.65|1391.05|1403.61|1394.01|1400.41|1390.81|488
1701159000000|2023-11-28 08:10:00|1400.57|1390.97|1400.13|1390.53|1402.12|1392.52|1399.26|1389.66|530
1701159300000|2023-11-28 08:15:00|1400.14|1390.54|1397.62|1388.02|1400.43|1390.83|1397.38|1387.78|443
1701159600000|2023-11-28 08:20:00|1397.54|1387.94|1399.88|1390.28|1402.62|1393.02|1397.54|1387.94|512
1701159900000|2023-11-28 08:25:00|1399.85|1390.25|1400.04|1390.44|1401.23|1391.63|1398.31|1388.71|655
1701160200000|2023-11-28 08:30:00|1399.92|1390.32|1404.98|1395.38|1405.39|1395.79|1399.5|1389.9|683
1701160500000|2023-11-28 08:35:00|1405.04|1395.44|1406.42|1396.82|1406.56|1396.96|1404.84|1395.24|511
1701160800000|2023-11-28 08:40:00|1406.41|1396.81|1402|1392.4|1406.86|1397.26|1400.45|1390.85|378
1701161100000|2023-11-28 08:45:00|1402.05|1392.45|1402.66|1393.06|1404.65|1395.05|1401.03|1391.43|480
1701161400000|2023-11-28 08:50:00|1402.67|1393.07|1400.85|1391.25|1403.26|1393.66|1400.44|1390.84|571
1701161700000|2023-11-28 08:55:00|1400.82|1391.22|1397.14|1387.54|1401.85|1392.25|1397.08|1387.48|558
1701162000000|2023-11-28 09:00:00|1397.13|1387.53|1401.08|1391.48|1401.45|1391.85|1396.4|1386.8|589
1701162300000|2023-11-28 09:05:00|1401.05|1391.45|1398.47|1388.87|1401.63|1392.03|1398.35|1388.75|494
1701162600000|2023-11-28 09:10:00|1398.42|1388.82|1400.64|1391.04|1400.79|1391.19|1396.67|1387.07|426
1701162900000|2023-11-28 09:15:00|1400.57|1390.97|1402.48|1392.88|1404.37|1394.77|1400.31|1390.71|658
1701163200000|2023-11-28 09:20:00|1402.49|1392.89|1404.23|1394.63|1404.66|1395.06|1402.42|1392.82|754
1701163500000|2023-11-28 09:25:00|1404.2|1394.6|1405.3|1395.7|1405.35|1395.75|1402.57|1392.97|595
1701163800000|2023-11-28 09:30:00|1405.28|1395.68|1406.78|1397.18|1406.81|1397.21|1403.34|1393.74|673
1701164100000|2023-11-28 09:35:00|1406.58|1396.98|1411.99|1402.39|1411.99|1402.39|1406.26|1396.66|655
1701164400000|2023-11-28 09:40:00|1412.17|1402.57|1415.62|1406.02|1417.46|1407.86|1411.96|1402.36|815
1701164700000|2023-11-28 09:45:00|1415.63|1406.03|1418.15|1408.55|1418.15|1408.55|1414.03|1404.43|787
1701165000000|2023-11-28 09:50:00|1418.5|1408.9|1417.49|1407.89|1420.41|1410.81|1415.86|1406.26|687
1701165300000|2023-11-28 09:55:00|1417.55|1407.95|1417.82|1408.22|1420.32|1410.72|1416.56|1406.96|739
1701165600000|2023-11-28 10:00:00|1417.85|1408.25|1413.35|1403.75|1419.34|1409.74|1413.35|1403.75|781
1701165900000|2023-11-28 10:05:00|1413.42|1403.82|1418.98|1409.38|1419.41|1409.81|1413.1|1403.5|649
1701166200000|2023-11-28 10:10:00|1419.26|1409.66|1419.61|1410.01|1420.1|1410.5|1416.22|1406.62|568
1701166500000|2023-11-28 10:15:00|1419.59|1409.99|1424.12|1414.52|1424.33|1414.73|1419.56|1409.96|560
1701166800000|2023-11-28 10:20:00|1424.13|1414.53|1420.61|1411.01|1425.93|1416.33|1420.51|1410.91|643
1701167100000|2023-11-28 10:25:00|1420.62|1411.02|1418.92|1409.32|1422.41|1412.81|1417.12|1407.52|600
1701167400000|2023-11-28 10:30:00|1418.93|1409.33|1422.17|1412.57|1423.59|1413.99|1417.41|1407.81|700
1701167700000|2023-11-28 10:35:00|1422.21|1412.61|1424.22|1414.62|1425.48|1415.88|1422.16|1412.56|587
1701168000000|2023-11-28 10:40:00|1424.18|1414.58|1422.38|1412.78|1425.39|1415.79|1421.94|1412.34|645
1701168300000|2023-11-28 10:45:00|1422.36|1412.76|1419.99|1410.39|1424.14|1414.54|1419.9|1410.3|645
1701168600000|2023-11-28 10:50:00|1420|1410.4|1418.94|1409.34|1421.23|1411.63|1418.7|1409.1|527
1701168900000|2023-11-28 10:55:00|1418.95|1409.35|1426.29|1416.69|1426.47|1416.87|1418.95|1409.35|525
1701169200000|2023-11-28 11:00:00|1426.27|1416.67|1423.42|1413.82|1426.89|1417.29|1423.31|1413.71|728
1701169500000|2023-11-28 11:05:00|1423.44|1413.84|1423.55|1413.95|1424.74|1415.14|1421.36|1411.76|625
1701169800000|2023-11-28 11:10:00|1423.56|1413.96|1422.49|1412.89|1424.71|1415.11|1421.5|1411.9|582
1701170100000|2023-11-28 11:15:00|1422.47|1412.87|1426.42|1416.82|1426.66|1417.06|1422.15|1412.55|541
1701170400000|2023-11-28 11:20:00|1426.45|1416.85|1428.55|1418.95|1429.14|1419.54|1425.65|1416.05|660
1701170700000|2023-11-28 11:25:00|1428.53|1418.93|1428.81|1419.21|1430.23|1420.63|1428.1|1418.5|549
1701171000000|2023-11-28 11:30:00|1428.82|1419.22|1431.51|1421.91|1431.96|1422.36|1428.81|1419.21|791
1701171300000|2023-11-28 11:35:00|1431.49|1421.89|1430.21|1420.61|1431.77|1422.17|1428|1418.4|742
1701171600000|2023-11-28 11:40:00|1430.2|1420.6|1430.25|1420.65|1431.24|1421.64|1429.03|1419.43|575
1701171900000|2023-11-28 11:45:00|1430.26|1420.66|1432.87|1423.27|1433.28|1423.68|1428.53|1418.93|573
1701172200000|2023-11-28 11:50:00|1432.88|1423.28|1434.27|1424.67|1434.42|1424.82|1430.64|1421.04|725
1701172500000|2023-11-28 11:55:00|1434.26|1424.66|1434.9|1425.3|1435.9|1426.3|1434.07|1424.47|666
1701172800000|2023-11-28 12:00:00|1434.89|1425.29|1432.33|1422.73|1435.38|1425.78|1431.47|1421.87|708
1701173100000|2023-11-28 12:05:00|1432.3|1422.7|1430.31|1420.71|1434.1|1424.5|1428.51|1418.91|726
1701173400000|2023-11-28 12:10:00|1430.32|1420.72|1429.8|1420.2|1431.03|1421.43|1429.44|1419.84|482
1701173700000|2023-11-28 12:15:00|1429.9|1420.3|1429.43|1419.83|1430.7|1421.1|1428.71|1419.11|530
1701174000000|2023-11-28 12:20:00|1429.42|1419.82|1426.96|1417.36|1430.95|1421.35|1426.52|1416.92|467
1701174300000|2023-11-28 12:25:00|1426.89|1417.29|1430.55|1420.95|1430.9|1421.3|1426.5|1416.9|418
1701174600000|2023-11-28 12:30:00|1430.56|1420.96|1434.08|1424.48|1434.08|1424.48|1428.8|1419.2|594
1701174900000|2023-11-28 12:35:00|1434.07|1424.47|1432.07|1422.47|1434.2|1424.6|1432.07|1422.47|684
1701175200000|2023-11-28 12:40:00|1432.04|1422.44|1433.07|1423.47|1433.98|1424.38|1431.86|1422.26|557
1701175500000|2023-11-28 12:45:00|1432.94|1423.34|1430|1420.4|1433.47|1423.87|1429.65|1420.05|605
1701175800000|2023-11-28 12:50:00|1429.96|1420.36|1428.54|1418.94|1430.42|1420.82|1427|1417.4|496
1701176100000|2023-11-28 12:55:00|1428.67|1419.07|1427.95|1418.35|1428.82|1419.22|1426.97|1417.37|392
1701176400000|2023-11-28 13:00:00|1428.04|1418.44|1424.72|1415.12|1428.56|1418.96|1424.67|1415.07|640
1701176700000|2023-11-28 13:05:00|1424.67|1415.07|1423.73|1414.13|1424.72|1415.12|1422.51|1412.91|535
1701177000000|2023-11-28 13:10:00|1423.64|1414.04|1425.49|1415.89|1426.46|1416.86|1423.44|1413.84|569
1701177300000|2023-11-28 13:15:00|1425.48|1415.88|1426.79|1417.19|1428.46|1418.86|1424.88|1415.28|552
1701177600000|2023-11-28 13:20:00|1426.77|1417.17|1430.56|1420.96|1430.58|1420.98|1426.75|1417.15|548
1701177900000|2023-11-28 13:25:00|1430.57|1420.97|1432.14|1422.54|1432.33|1422.73|1429.94|1420.34|577
1701178200000|2023-11-28 13:30:00|1432.15|1422.55|1435.29|1425.69|1435.58|1425.98|1432.05|1422.45|689
1701178500000|2023-11-28 13:35:00|1435.31|1425.71|1434.78|1425.18|1436.57|1426.97|1431.9|1422.3|746
1701178800000|2023-11-28 13:40:00|1434.77|1425.17|1436.53|1426.93|1436.54|1426.94|1432.24|1422.64|625
1701179100000|2023-11-28 13:45:00|1436.52|1426.92|1434.98|1425.38|1438.02|1428.42|1433.1|1423.5|753
1701179400000|2023-11-28 13:50:00|1434.95|1425.35|1443.13|1433.53|1443.13|1433.53|1434.25|1424.65|731
1701179700000|2023-11-28 13:55:00|1443.1|1433.5|1444.15|1434.55|1445.63|1436.03|1442.96|1433.36|833
1701180000000|2023-11-28 14:00:00|1444.18|1434.58|1440.46|1430.86|1445.8|1436.2|1439.58|1429.98|883
1701180300000|2023-11-28 14:05:00|1440.58|1430.98|1442.48|1432.88|1443.72|1434.12|1439.31|1429.71|727
1701180600000|2023-11-28 14:10:00|1442.43|1432.83|1442.59|1432.99|1443.02|1433.42|1440.75|1431.15|763
1701180900000|2023-11-28 14:15:00|1442.58|1432.98|1442.28|1432.68|1442.88|1433.28|1441.38|1431.78|462
1701181200000|2023-11-28 14:20:00|1442.32|1432.72|1445.19|1435.59|1445.19|1435.59|1442.04|1432.44|547
1701181500000|2023-11-28 14:25:00|1445.23|1435.63|1445.13|1435.53|1448.7|1439.1|1444.95|1435.35|768
1701181800000|2023-11-28 14:30:00|1445.17|1435.57|1448.17|1438.57|1448.48|1438.88|1443.87|1434.27|668
1701182100000|2023-11-28 14:35:00|1448.12|1438.52|1449.06|1439.46|1449.1|1439.5|1442.99|1433.39|735
1701182400000|2023-11-28 14:40:00|1449.05|1439.45|1443.67|1434.07|1449.12|1439.52|1443.36|1433.76|882
1701182700000|2023-11-28 14:45:00|1443.68|1434.08|1442.52|1432.92|1445.29|1435.69|1442|1432.4|825
1701183000000|2023-11-28 14:50:00|1442.5|1432.9|1441.89|1432.29|1443.32|1433.72|1441.88|1432.28|724
1701183300000|2023-11-28 14:55:00|1441.88|1432.28|1440.6|1431|1442.11|1432.51|1439.21|1429.61|747
1701183600000|2023-11-28 15:00:00|1440.34|1430.74|1442.65|1433.05|1443.55|1433.95|1438.12|1428.52|699
1701183900000|2023-11-28 15:05:00|1442.6|1433|1442.3|1432.7|1443.96|1434.36|1440.36|1430.76|627
1701184200000|2023-11-28 15:10:00|1442.35|1432.75|1440.37|1430.77|1442.52|1432.92|1439.08|1429.48|726
1701184500000|2023-11-28 15:15:00|1440.38|1430.78|1441.25|1431.65|1441.37|1431.77|1439.02|1429.42|710
1701184800000|2023-11-28 15:20:00|1441.23|1431.63|1440.12|1430.52|1441.28|1431.68|1438.95|1429.35|718
1701185100000|2023-11-28 15:25:00|1440.11|1430.51|1437.83|1428.23|1440.97|1431.37|1437.7|1428.1|698
1701185400000|2023-11-28 15:30:00|1437.67|1428.07|1435.13|1425.53|1437.67|1428.07|1434.3|1424.7|607
1701185700000|2023-11-28 15:35:00|1435.29|1425.69|1432.18|1422.58|1435.99|1426.39|1430.12|1420.52|761
1701186000000|2023-11-28 15:40:00|1432.24|1422.64|1443.86|1434.26|1444.47|1434.87|1432.15|1422.55|839
1701186300000|2023-11-28 15:45:00|1443.91|1434.31|1442.89|1433.29|1444.54|1434.94|1437.83|1428.23|950
1701186600000|2023-11-28 15:50:00|1442.93|1433.33|1440.69|1431.09|1444.87|1435.27|1440.09|1430.49|829
1701186900000|2023-11-28 15:55:00|1440.7|1431.1|1443.91|1434.31|1444.13|1434.53|1438.67|1429.07|725
1701187200000|2023-11-28 16:00:00|1443.89|1434.29|1447.89|1438.29|1448.04|1438.44|1443.83|1434.23|718
1701187500000|2023-11-28 16:05:00|1447.93|1438.33|1448.86|1439.26|1449.37|1439.77|1446.53|1436.93|690
1701187800000|2023-11-28 16:10:00|1448.84|1439.24|1442.85|1433.25|1449.47|1439.87|1441.94|1432.34|857
1701188100000|2023-11-28 16:15:00|1442.92|1433.32|1445.51|1435.91|1445.51|1435.91|1442.13|1432.53|678
1701188400000|2023-11-28 16:20:00|1445.43|1435.83|1440.82|1431.22|1445.45|1435.85|1440.23|1430.63|629
1701188700000|2023-11-28 16:25:00|1440.83|1431.23|1440.18|1430.58|1441.69|1432.09|1438.32|1428.72|650
1701189000000|2023-11-28 16:30:00|1440.23|1430.63|1442.89|1433.29|1446.21|1436.61|1440.14|1430.54|720
1701189300000|2023-11-28 16:35:00|1442.91|1433.31|1446.5|1436.9|1446.59|1436.99|1442.91|1433.31|725
1701189600000|2023-11-28 16:40:00|1446.59|1436.99|1451.11|1441.51|1452.28|1442.68|1446.5|1436.9|726
1701189900000|2023-11-28 16:45:00|1451.28|1441.68|1456.08|1446.48|1456.08|1446.48|1449.93|1440.33|685
1701190200000|2023-11-28 16:50:00|1456.11|1446.51|1456.79|1447.19|1462.74|1453.14|1455.9|1446.3|711
1701190500000|2023-11-28 16:55:00|1456.86|1447.26|1455.2|1445.6|1460.18|1450.58|1453.67|1444.07|887
1701190800000|2023-11-28 17:00:00|1455.13|1445.53|1452.6|1443|1456.73|1447.13|1452.25|1442.65|900
1701191100000|2023-11-28 17:05:00|1452.58|1442.98|1448.3|1438.7|1452.67|1443.07|1446.64|1437.04|856
1701191400000|2023-11-28 17:10:00|1448.15|1438.55|1449.64|1440.04|1450.98|1441.38|1447.75|1438.15|668
1701191700000|2023-11-28 17:15:00|1449.8|1440.2|1452.86|1443.26|1452.86|1443.26|1449.56|1439.96|754
1701192000000|2023-11-28 17:20:00|1452.96|1443.36|1464.45|1454.85|1465.06|1455.46|1452.73|1443.13|982
1701192300000|2023-11-28 17:25:00|1464.35|1454.75|1460.66|1451.06|1465.67|1456.07|1458.27|1448.67|905
1701192600000|2023-11-28 17:30:00|1460.68|1451.08|1464.97|1455.37|1466.12|1456.52|1460.65|1451.05|845
1701192900000|2023-11-28 17:35:00|1464.94|1455.34|1462.79|1453.19|1466.79|1457.19|1462.44|1452.84|726
1701193200000|2023-11-28 17:40:00|1462.93|1453.33|1466.3|1456.7|1467.32|1457.72|1462.34|1452.74|842
1701193500000|2023-11-28 17:45:00|1466.31|1456.71|1462.99|1453.39|1466.66|1457.06|1462.9|1453.3|774
1701193800000|2023-11-28 17:50:00|1463.01|1453.41|1468.67|1459.07|1468.72|1459.12|1460.56|1450.96|660
1701194100000|2023-11-28 17:55:00|1468.64|1459.04|1472.63|1463.03|1472.64|1463.04|1468.43|1458.83|613
1701194400000|2023-11-28 18:00:00|1472.64|1463.04|1466.25|1456.65|1476.08|1466.48|1466.25|1456.65|804
1701194700000|2023-11-28 18:05:00|1466.29|1456.69|1463.78|1454.18|1466.82|1457.22|1460.14|1450.54|834
1701195000000|2023-11-28 18:10:00|1463.8|1454.2|1465.29|1455.69|1467.5|1457.9|1463.75|1454.15|638
1701195300000|2023-11-28 18:15:00|1465.27|1455.67|1468.26|1458.66|1468.26|1458.66|1461.34|1451.74|498
1701195600000|2023-11-28 18:20:00|1468.29|1458.69|1466.2|1456.6|1470.53|1460.93|1463.99|1454.39|728
1701195900000|2023-11-28 18:25:00|1466.23|1456.63|1464.31|1454.71|1467.53|1457.93|1464.07|1454.47|683
1701196200000|2023-11-28 18:30:00|1464.36|1454.76|1462.54|1452.94|1466.54|1456.94|1461.27|1451.67|691
1701196500000|2023-11-28 18:35:00|1462.51|1452.91|1462.64|1453.04|1465.54|1455.94|1460.31|1450.71|812
1701196800000|2023-11-28 18:40:00|1462.58|1452.98|1464.73|1455.13|1466.4|1456.8|1462.37|1452.77|620
1701197100000|2023-11-28 18:45:00|1464.8|1455.2|1463.23|1453.63|1466.52|1456.92|1463.05|1453.45|736
1701197400000|2023-11-28 18:50:00|1463.34|1453.74|1457.1|1447.5|1463.34|1453.74|1455.71|1446.11|853
1701197700000|2023-11-28 18:55:00|1457.15|1447.55|1461.21|1451.61|1461.48|1451.88|1455.92|1446.32|727
1701198000000|2023-11-28 19:00:00|1461.32|1451.72|1464.54|1454.94|1465.17|1455.57|1459.62|1450.02|669
1701198300000|2023-11-28 19:05:00|1464.48|1454.88|1462.12|1452.52|1464.9|1455.3|1460.1|1450.5|582
1701198600000|2023-11-28 19:10:00|1462.14|1452.54|1463.5|1453.9|1465.65|1456.05|1461.68|1452.08|391
1701198900000|2023-11-28 19:15:00|1463.41|1453.81|1464.16|1454.56|1464.39|1454.79|1461.79|1452.19|501
1701199200000|2023-11-28 19:20:00|1464.15|1454.55|1463.23|1453.63|1465.96|1456.36|1462.5|1452.9|414
1701199500000|2023-11-28 19:25:00|1463.2|1453.6|1463.95|1454.35|1465.72|1456.12|1463.15|1453.55|481
1701199800000|2023-11-28 19:30:00|1464.01|1454.41|1461.79|1452.19|1464.47|1454.87|1461.4|1451.8|544
1701200100000|2023-11-28 19:35:00|1461.75|1452.15|1461.11|1451.51|1465.23|1455.63|1461.08|1451.48|633
1701200400000|2023-11-28 19:40:00|1461.12|1451.52|1467.86|1458.26|1469.77|1460.17|1459.8|1450.2|869
1701200700000|2023-11-28 19:45:00|1467.85|1458.25|1463.45|1453.85|1468.12|1458.52|1461.09|1451.49|816
1701201000000|2023-11-28 19:50:00|1463.44|1453.84|1467.23|1457.63|1468.24|1458.64|1463.16|1453.56|608
1701201300000|2023-11-28 19:55:00|1467.16|1457.56|1464.24|1454.64|1468.04|1458.44|1462.74|1453.14|787
1701201600000|2023-11-28 20:00:00|1464.29|1454.69|1465.69|1456.09|1465.7|1456.1|1463.37|1453.77|708
1701201900000|2023-11-28 20:05:00|1465.63|1456.03|1462.8|1453.2|1465.63|1456.03|1462.49|1452.89|557
1701202200000|2023-11-28 20:10:00|1462.75|1453.15|1465.8|1456.2|1465.8|1456.2|1462.75|1453.15|312
1701202500000|2023-11-28 20:15:00|1465.69|1456.09|1466.27|1456.67|1466.41|1456.81|1464.62|1455.02|376
1701202800000|2023-11-28 20:20:00|1466.25|1456.65|1463.75|1454.15|1466.25|1456.65|1463.05|1453.45|625
1701203100000|2023-11-28 20:25:00|1463.78|1454.18|1462.6|1453|1463.78|1454.18|1460.39|1450.79|602
1701203400000|2023-11-28 20:30:00|1462.67|1453.07|1462.16|1452.56|1463.35|1453.75|1461.05|1451.45|527
1701203700000|2023-11-28 20:35:00|1461.9|1452.3|1469.19|1459.59|1469.19|1459.59|1461.58|1451.98|548
1701204000000|2023-11-28 20:40:00|1469.2|1459.6|1469.94|1460.34|1470.87|1461.27|1468.87|1459.27|584
1701204300000|2023-11-28 20:45:00|1469.86|1460.26|1470.91|1461.31|1471.3|1461.7|1469.38|1459.78|512
1701204600000|2023-11-28 20:50:00|1470.92|1461.32|1470.88|1461.28|1472.73|1463.13|1469.82|1460.22|524
1701204900000|2023-11-28 20:55:00|1470.99|1461.39|1471.37|1461.77|1472.8|1463.2|1470.97|1461.37|553
1701205200000|2023-11-28 21:00:00|1471.38|1461.78|1472.8|1463.2|1472.8|1463.2|1468.67|1459.07|678
1701205500000|2023-11-28 21:05:00|1472.65|1463.05|1469.24|1459.64|1472.8|1463.2|1468.12|1458.52|623
1701205800000|2023-11-28 21:10:00|1469.27|1459.67|1468.88|1459.28|1469.28|1459.68|1466.79|1457.19|708
1701206100000|2023-11-28 21:15:00|1468.92|1459.32|1470.03|1460.43|1471.78|1462.18|1467.19|1457.59|649
1701206400000|2023-11-28 21:20:00|1470.09|1460.49|1468.08|1458.48|1471.08|1461.48|1468.08|1458.48|491
1701206700000|2023-11-28 21:25:00|1468.14|1458.54|1465|1455.4|1468.63|1459.03|1464.46|1454.86|601
1701207000000|2023-11-28 21:30:00|1464.98|1455.38|1462.71|1453.11|1465.89|1456.29|1462.44|1452.84|602
1701207300000|2023-11-28 21:35:00|1462.75|1453.15|1461.8|1452.2|1464.74|1455.14|1461.7|1452.1|477
1701207600000|2023-11-28 21:40:00|1461.71|1452.11|1459.96|1450.36|1462.1|1452.5|1459.62|1450.02|324
1701207900000|2023-11-28 21:45:00|1460|1450.4|1462.6|1453|1463.47|1453.87|1459.95|1450.35|579
1701208200000|2023-11-28 21:50:00|1462.62|1453.02|1461.06|1451.46|1463.13|1453.53|1459.83|1450.23|721
1701208500000|2023-11-28 21:55:00|1461.04|1451.44|1463.3|1453.7|1464.08|1454.48|1460.67|1451.07|384
1701208800000|2023-11-28 22:00:00|1463.31|1453.71|1460.41|1450.81|1463.74|1454.14|1460.4|1450.8|491
1701209100000|2023-11-28 22:05:00|1460.4|1450.8|1462|1452.4|1462.86|1453.26|1459.83|1450.23|529
1701209400000|2023-11-28 22:10:00|1461.85|1452.25|1463.84|1454.24|1464.15|1454.55|1461.77|1452.17|437
1701209700000|2023-11-28 22:15:00|1463.85|1454.25|1466.48|1456.88|1466.48|1456.88|1463.8|1454.2|240
1701210000000|2023-11-28 22:20:00|1466.27|1456.67|1463.7|1454.1|1466.48|1456.88|1463.11|1453.51|355
1701210300000|2023-11-28 22:25:00|1463.71|1454.11|1464.58|1454.98|1464.8|1455.2|1463.12|1453.52|338
1701210600000|2023-11-28 22:30:00|1464.59|1454.99|1461.9|1452.3|1464.91|1455.31|1461.69|1452.09|166
1701210900000|2023-11-28 22:35:00|1461.89|1452.29|1462.13|1452.53|1463.93|1454.33|1460.74|1451.14|382
1701211200000|2023-11-28 22:40:00|1462.11|1452.51|1457.75|1448.15|1462.66|1453.06|1457.65|1448.05|377
1701211500000|2023-11-28 22:45:00|1457.78|1448.18|1456.94|1447.34|1458.52|1448.92|1456.92|1447.32|291
1701211800000|2023-11-28 22:50:00|1456.98|1447.38|1452.06|1442.46|1457|1447.4|1450.71|1441.11|538
1701212100000|2023-11-28 22:55:00|1452.19|1442.59|1454.11|1444.51|1454.16|1444.56|1452.19|1442.59|416
1701212400000|2023-11-28 23:00:00|1454.1|1444.5|1453.02|1443.42|1454.4|1444.8|1453.02|1443.42|458
1701212700000|2023-11-28 23:05:00|1453.04|1443.44|1456.47|1446.87|1456.52|1446.92|1452.72|1443.12|321
1701213000000|2023-11-28 23:10:00|1456.52|1446.92|1458.08|1448.48|1458.1|1448.5|1456.52|1446.92|437
1701213300000|2023-11-28 23:15:00|1458.03|1448.43|1458.92|1449.32|1459.43|1449.83|1457.44|1447.84|466
1701213600000|2023-11-28 23:20:00|1459.03|1449.43|1457.93|1448.33|1460.34|1450.74|1457.17|1447.57|578
1701213900000|2023-11-28 23:25:00|1457.94|1448.34|1458.72|1449.12|1459.63|1450.03|1457.42|1447.82|648
1701214200000|2023-11-28 23:30:00|1458.75|1449.15|1456.24|1446.64|1459.48|1449.88|1455.77|1446.17|494
1701214500000|2023-11-28 23:35:00|1456.05|1446.45|1453.35|1443.75|1456.1|1446.5|1452.01|1442.41|743
1701214800000|2023-11-28 23:40:00|1453.4|1443.8|1458.27|1448.67|1458.58|1448.98|1453.1|1443.5|515
1701215100000|2023-11-28 23:45:00|1458.35|1448.75|1457.97|1448.37|1458.77|1449.17|1455.92|1446.32|573
1701215400000|2023-11-28 23:50:00|1457.98|1448.38|1455.02|1445.42|1458.02|1448.42|1454.73|1445.13|629
1701215700000|2023-11-28 23:55:00|1455.04|1445.44|1457.4|1447.8|1457.68|1448.08|1455.01|1445.41|419
1701216000000|2023-11-29 00:00:00|1457.39|1447.79|1456.64|1447.04|1458.73|1449.13|1454.95|1445.35|521
1701216300000|2023-11-29 00:05:00|1456.63|1447.03|1453.21|1443.61|1456.86|1447.26|1452.14|1442.54|516
1701216600000|2023-11-29 00:10:00|1453.17|1443.57|1451.24|1441.64|1454.83|1445.23|1450.41|1440.81|646
1701216900000|2023-11-29 00:15:00|1451.07|1441.47|1455.86|1446.26|1455.86|1446.26|1448.95|1439.35|699
1701217200000|2023-11-29 00:20:00|1455.87|1446.27|1457.11|1447.51|1457.11|1447.51|1454.55|1444.95|420
1701217500000|2023-11-29 00:25:00|1457.06|1447.46|1458.66|1449.06|1458.69|1449.09|1455.53|1445.93|446
1701217800000|2023-11-29 00:30:00|1458.52|1448.92|1463.69|1454.09|1466.23|1456.63|1457.05|1447.45|500
1701218100000|2023-11-29 00:35:00|1463.68|1454.08|1463.54|1453.94|1464.17|1454.57|1461.68|1452.08|607
1701218400000|2023-11-29 00:40:00|1463.55|1453.95|1464.41|1454.81|1464.41|1454.81|1462.31|1452.71|553
1701218700000|2023-11-29 00:45:00|1464.43|1454.83|1460.94|1451.34|1465.1|1455.5|1460.83|1451.23|646
1701219000000|2023-11-29 00:50:00|1460.99|1451.39|1464.04|1454.44|1464.34|1454.74|1460.96|1451.36|434
1701219300000|2023-11-29 00:55:00|1464.01|1454.41|1463.41|1453.81|1464.18|1454.58|1461.18|1451.58|577
1701219600000|2023-11-29 01:00:00|1463.51|1453.91|1465.34|1455.74|1466.23|1456.63|1463.51|1453.91|586
1701219900000|2023-11-29 01:05:00|1465.33|1455.73|1464.91|1455.31|1465.39|1455.79|1461.42|1451.82|603
1701220200000|2023-11-29 01:10:00|1464.9|1455.3|1465.54|1455.94|1465.67|1456.07|1464.4|1454.8|209
1701220500000|2023-11-29 01:15:00|1465.55|1455.95|1463.84|1454.24|1465.59|1455.99|1463.7|1454.1|333
1701220800000|2023-11-29 01:20:00|1463.83|1454.23|1465.54|1455.94|1465.56|1455.96|1463.6|1454|412
1701221100000|2023-11-29 01:25:00|1465.56|1455.96|1466.75|1457.15|1466.96|1457.36|1464.67|1455.07|164
1701221400000|2023-11-29 01:30:00|1466.74|1457.14|1466.93|1457.33|1467.33|1457.73|1466.73|1457.13|301
1701221700000|2023-11-29 01:35:00|1466.94|1457.34|1470.53|1460.93|1470.53|1460.93|1466.27|1456.67|341
1701222000000|2023-11-29 01:40:00|1470.6|1461|1468.42|1458.82|1471.18|1461.58|1467.86|1458.26|652
1701222300000|2023-11-29 01:45:00|1468.43|1458.83|1462.72|1453.12|1469.28|1459.68|1462.33|1452.73|690
1701222600000|2023-11-29 01:50:00|1462.8|1453.2|1464.59|1454.99|1465.6|1456|1461.55|1451.95|723
1701222900000|2023-11-29 01:55:00|1464.54|1454.94|1461.45|1451.85|1465.48|1455.88|1461.25|1451.65|685
1701223200000|2023-11-29 02:00:00|1461.47|1451.87|1457.44|1447.84|1461.74|1452.14|1456.97|1447.37|567
1701223500000|2023-11-29 02:05:00|1457.31|1447.71|1458|1448.4|1459.05|1449.45|1456.71|1447.11|616
1701223800000|2023-11-29 02:10:00|1457.98|1448.38|1461.44|1451.84|1461.45|1451.85|1457.76|1448.16|467
1701224100000|2023-11-29 02:15:00|1461.45|1451.85|1462.05|1452.45|1463.92|1454.32|1461.44|1451.84|513
1701224400000|2023-11-29 02:20:00|1462.06|1452.46|1462.91|1453.31|1462.91|1453.31|1459.62|1450.02|476
1701224700000|2023-11-29 02:25:00|1462.9|1453.3|1462.69|1453.09|1463.47|1453.87|1461.85|1452.25|383
1701225000000|2023-11-29 02:30:00|1462.75|1453.15|1462.18|1452.58|1463.17|1453.57|1458.01|1448.41|610
1701225300000|2023-11-29 02:35:00|1462.26|1452.66|1463.48|1453.88|1463.62|1454.02|1461.28|1451.68|522
1701225600000|2023-11-29 02:40:00|1463.47|1453.87|1465.15|1455.55|1465.15|1455.55|1463.33|1453.73|462
1701225900000|2023-11-29 02:45:00|1465.12|1455.52|1466.13|1456.53|1466.82|1457.22|1464.55|1454.95|420
1701226200000|2023-11-29 02:50:00|1466.15|1456.55|1465.77|1456.17|1466.84|1457.24|1463.74|1454.14|409
1701226500000|2023-11-29 02:55:00|1465.69|1456.09|1465.14|1455.54|1467.19|1457.59|1465.07|1455.47|414
1701226800000|2023-11-29 03:00:00|1465.13|1455.53|1464.71|1455.11|1466.2|1456.6|1463.97|1454.37|513
1701227100000|2023-11-29 03:05:00|1464.74|1455.14|1465.98|1456.38|1466.12|1456.52|1463.64|1454.04|497
1701227400000|2023-11-29 03:10:00|1466|1456.4|1467.67|1458.07|1467.99|1458.39|1465.91|1456.31|409
1701227700000|2023-11-29 03:15:00|1467.6|1458|1467.65|1458.05|1468.07|1458.47|1465.9|1456.3|250
1701228000000|2023-11-29 03:20:00|1467.64|1458.04|1468.44|1458.84|1469.56|1459.96|1467.64|1458.04|324
1701228300000|2023-11-29 03:25:00|1468.47|1458.87|1466.23|1456.63|1468.86|1459.26|1465.79|1456.19|369
1701228600000|2023-11-29 03:30:00|1466.26|1456.66|1466.29|1456.69|1468.6|1459|1466.02|1456.42|445
1701228900000|2023-11-29 03:35:00|1466.49|1456.89|1464.77|1455.17|1467.26|1457.66|1463.53|1453.93|492
1701229200000|2023-11-29 03:40:00|1464.8|1455.2|1463.53|1453.93|1465.67|1456.07|1463.21|1453.61|515
1701229500000|2023-11-29 03:45:00|1463.49|1453.89|1464.4|1454.8|1464.46|1454.86|1463.37|1453.77|459
1701229800000|2023-11-29 03:50:00|1464.39|1454.79|1468.16|1458.56|1468.28|1458.68|1464.21|1454.61|345
1701230100000|2023-11-29 03:55:00|1468.06|1458.46|1469.22|1459.62|1469.42|1459.82|1467.94|1458.34|235
1701230400000|2023-11-29 04:00:00|1469.27|1459.67|1468.03|1458.43|1470.18|1460.58|1466.9|1457.3|332
1701230700000|2023-11-29 04:05:00|1468.06|1458.46|1469.82|1460.22|1469.82|1460.22|1467.89|1458.29|340
1701231000000|2023-11-29 04:10:00|1469.81|1460.21|1469.4|1459.8|1469.91|1460.31|1467.88|1458.28|186
1701231300000|2023-11-29 04:15:00|1469.39|1459.79|1465.48|1455.88|1469.54|1459.94|1465.48|1455.88|347
1701231600000|2023-11-29 04:20:00|1465.47|1455.87|1466.57|1456.97|1466.59|1456.99|1465.08|1455.48|187
1701231900000|2023-11-29 04:25:00|1466.6|1457|1464.86|1455.26|1467.11|1457.51|1464.63|1455.03|393
1701232200000|2023-11-29 04:30:00|1464.85|1455.25|1465.8|1456.2|1467.36|1457.76|1464.72|1455.12|448
1701232500000|2023-11-29 04:35:00|1465.84|1456.24|1465.91|1456.31|1467.38|1457.78|1465.33|1455.73|464
1701232800000|2023-11-29 04:40:00|1465.79|1456.19|1463.55|1453.95|1466.12|1456.52|1462.64|1453.04|462
1701233100000|2023-11-29 04:45:00|1463.53|1453.93|1462.29|1452.69|1464.38|1454.78|1460.98|1451.38|370
1701233400000|2023-11-29 04:50:00|1462.26|1452.66|1462.81|1453.21|1463.98|1454.38|1462.15|1452.55|342
1701233700000|2023-11-29 04:55:00|1463|1453.4|1465.69|1456.09|1466.24|1456.64|1463|1453.4|227
1701234000000|2023-11-29 05:00:00|1465.7|1456.1|1466.24|1456.64|1466.24|1456.64|1464.85|1455.25|297
1701234300000|2023-11-29 05:05:00|1466.32|1456.72|1466.73|1457.13|1467.06|1457.46|1465.96|1456.36|389
1701234600000|2023-11-29 05:10:00|1466.65|1457.05|1466.21|1456.61|1467.14|1457.54|1465.92|1456.32|393
1701234900000|2023-11-29 05:15:00|1466.19|1456.59|1466.14|1456.54|1466.53|1456.93|1465.63|1456.03|271
1701235200000|2023-11-29 05:20:00|1466.13|1456.53|1464.8|1455.2|1466.14|1456.54|1464.08|1454.48|283
1701235500000|2023-11-29 05:25:00|1464.81|1455.21|1465.14|1455.54|1466.78|1457.18|1464.57|1454.97|397
1701235800000|2023-11-29 05:30:00|1465.13|1455.53|1461.03|1451.43|1465.16|1455.56|1460.58|1450.98|440
1701236100000|2023-11-29 05:35:00|1460.91|1451.31|1459.49|1449.89|1460.91|1451.31|1458.85|1449.25|525
1701236400000|2023-11-29 05:40:00|1459.28|1449.68|1459.36|1449.76|1460.93|1451.33|1459|1449.4|489
1701236700000|2023-11-29 05:45:00|1459.4|1449.8|1460.1|1450.5|1461.02|1451.42|1459.32|1449.72|341
1701237000000|2023-11-29 05:50:00|1460.08|1450.48|1463.47|1453.87|1463.86|1454.26|1460.07|1450.47|292
1701237300000|2023-11-29 05:55:00|1463.48|1453.88|1463.81|1454.21|1463.82|1454.22|1463.18|1453.58|311
1701237600000|2023-11-29 06:00:00|1463.79|1454.19|1461.01|1451.41|1463.82|1454.22|1459.71|1450.11|503
1701237900000|2023-11-29 06:05:00|1461.05|1451.45|1462.35|1452.75|1462.78|1453.18|1460.03|1450.43|490
1701238200000|2023-11-29 06:10:00|1462.34|1452.74|1462.7|1453.1|1463.19|1453.59|1462.18|1452.58|233
1701238500000|2023-11-29 06:15:00|1462.75|1453.15|1462.37|1452.77|1463.49|1453.89|1461.16|1451.56|346
1701238800000|2023-11-29 06:20:00|1462.44|1452.84|1463.79|1454.19|1464.03|1454.43|1461.26|1451.66|289
1701239100000|2023-11-29 06:25:00|1463.87|1454.27|1464.15|1454.55|1464.47|1454.87|1463.45|1453.85|251
1701239400000|2023-11-29 06:30:00|1464.1|1454.5|1466.62|1457.02|1466.62|1457.02|1463.37|1453.77|242
1701239700000|2023-11-29 06:35:00|1466.7|1457.1|1469.04|1459.44|1469.1|1459.5|1466.18|1456.58|415
1701240000000|2023-11-29 06:40:00|1469.06|1459.46|1479.61|1470.01|1479.84|1470.24|1469.06|1459.46|467
1701240300000|2023-11-29 06:45:00|1479.56|1469.96|1479.28|1469.68|1481.75|1472.15|1477.33|1467.73|548
1701240600000|2023-11-29 06:50:00|1479.31|1469.71|1478.55|1468.95|1479.94|1470.34|1477.45|1467.85|797
1701240900000|2023-11-29 06:55:00|1478.54|1468.94|1480.77|1471.17|1480.87|1471.27|1477|1467.4|646
1701241200000|2023-11-29 07:00:00|1480.75|1471.15|1478.14|1468.54|1480.89|1471.29|1477.55|1467.95|573
1701241500000|2023-11-29 07:05:00|1478.15|1468.55|1479.09|1469.49|1479.94|1470.34|1478.05|1468.45|657
1701241800000|2023-11-29 07:10:00|1479.13|1469.53|1481.98|1472.38|1481.98|1472.38|1478.61|1469.01|404
1701242100000|2023-11-29 07:15:00|1481.95|1472.35|1480.15|1470.55|1481.96|1472.36|1478.65|1469.05|560
1701242400000|2023-11-29 07:20:00|1480.2|1470.6|1480.69|1471.09|1480.83|1471.23|1479.14|1469.54|486
1701242700000|2023-11-29 07:25:00|1480.65|1471.05|1483.03|1473.43|1483.23|1473.63|1480.27|1470.67|295
1701243000000|2023-11-29 07:30:00|1483.02|1473.42|1476.87|1467.27|1483.84|1474.24|1476.76|1467.16|469
1701243300000|2023-11-29 07:35:00|1476.95|1467.35|1476.85|1467.25|1477.64|1468.04|1475.25|1465.65|516
1701243600000|2023-11-29 07:40:00|1476.6|1467|1477.02|1467.42|1478.19|1468.59|1474.84|1465.24|395
1701243900000|2023-11-29 07:45:00|1477|1467.4|1475.29|1465.69|1477.53|1467.93|1474.79|1465.19|517
1701244200000|2023-11-29 07:50:00|1475.35|1465.75|1478.55|1468.95|1479.81|1470.21|1475.29|1465.69|500
1701244500000|2023-11-29 07:55:00|1478.5|1468.9|1475.03|1465.43|1478.56|1468.96|1474.35|1464.75|451
1701244800000|2023-11-29 08:00:00|1475.06|1465.46|1477.64|1468.04|1477.97|1468.37|1475.06|1465.46|524
1701245100000|2023-11-29 08:05:00|1477.63|1468.03|1475.49|1465.89|1477.72|1468.12|1474.6|1465|377
1701245400000|2023-11-29 08:10:00|1475.35|1465.75|1475.2|1465.6|1475.89|1466.29|1474.55|1464.95|324
1701245700000|2023-11-29 08:15:00|1475.16|1465.56|1472.68|1463.08|1475.64|1466.04|1471.56|1461.96|510
1701246000000|2023-11-29 08:20:00|1472.72|1463.12|1475.2|1465.6|1475.47|1465.87|1472.68|1463.08|512
1701246300000|2023-11-29 08:25:00|1475.22|1465.62|1478.31|1468.71|1479.04|1469.44|1475.22|1465.62|516
1701246600000|2023-11-29 08:30:00|1478.32|1468.72|1481.17|1471.57|1481.32|1471.72|1477.55|1467.95|430
1701246900000|2023-11-29 08:35:00|1481.07|1471.47|1481.71|1472.11|1481.73|1472.13|1479.74|1470.14|510
1701247200000|2023-11-29 08:40:00|1481.67|1472.07|1485.57|1475.97|1485.88|1476.28|1481.63|1472.03|440
1701247500000|2023-11-29 08:45:00|1485.42|1475.82|1488.02|1478.42|1488.02|1478.42|1484.68|1475.08|524
1701247800000|2023-11-29 08:50:00|1488.04|1478.44|1493.2|1483.6|1493.7|1484.1|1487.42|1477.82|775
1701248100000|2023-11-29 08:55:00|1493.19|1483.59|1493.26|1483.66|1493.42|1483.82|1489.69|1480.09|851
1701248400000|2023-11-29 09:00:00|1493.25|1483.65|1493.64|1484.04|1494.52|1484.92|1490.9|1481.3|819
1701248700000|2023-11-29 09:05:00|1493.65|1484.05|1499.78|1490.18|1500.17|1490.57|1493.65|1484.05|429
1701249000000|2023-11-29 09:10:00|1499.78|1490.18|1502.49|1492.89|1504.44|1494.84|1499.14|1489.54|656
1701249300000|2023-11-29 09:15:00|1502.48|1492.88|1500.91|1491.31|1503.26|1493.66|1499.74|1490.14|646
1701249600000|2023-11-29 09:20:00|1500.9|1491.3|1501.48|1491.88|1502.7|1493.1|1496.52|1486.92|880
1701249900000|2023-11-29 09:25:00|1501.49|1491.89|1495.38|1485.78|1502.49|1492.89|1495.38|1485.78|853
1701250200000|2023-11-29 09:30:00|1495.37|1485.77|1497.63|1488.03|1497.77|1488.17|1489.46|1479.86|889
1701250500000|2023-11-29 09:35:00|1497.6|1488|1497.17|1487.57|1499.36|1489.76|1495.72|1486.12|638
1701250800000|2023-11-29 09:40:00|1497.19|1487.59|1492.89|1483.29|1497.66|1488.06|1492.08|1482.48|777
1701251100000|2023-11-29 09:45:00|1492.9|1483.3|1495.87|1486.27|1495.9|1486.3|1491.75|1482.15|737
1701251400000|2023-11-29 09:50:00|1495.69|1486.09|1492.3|1482.7|1501.52|1491.92|1489.45|1479.85|807
1701251700000|2023-11-29 09:55:00|1492.29|1482.69|1493.74|1484.14|1496.55|1486.95|1491.75|1482.15|812
1701252000000|2023-11-29 10:00:00|1493.71|1484.11|1487.52|1477.92|1494.03|1484.43|1486.02|1476.42|735
1701252300000|2023-11-29 10:05:00|1487.46|1477.86|1491.5|1481.9|1491.79|1482.19|1487.11|1477.51|722
1701252600000|2023-11-29 10:10:00|1491.49|1481.89|1492.85|1483.25|1494.98|1485.38|1490.48|1480.88|662
1701252900000|2023-11-29 10:15:00|1492.87|1483.27|1486.06|1476.46|1493.19|1483.59|1485.29|1475.69|689
1701253200000|2023-11-29 10:20:00|1486|1476.4|1483.95|1474.35|1488.8|1479.2|1482.86|1473.26|729
1701253500000|2023-11-29 10:25:00|1484|1474.4|1480.98|1471.38|1484.06|1474.46|1479.11|1469.51|756
1701253800000|2023-11-29 10:30:00|1480.87|1471.27|1478.99|1469.39|1484.2|1474.6|1476.1|1466.5|852
1701254100000|2023-11-29 10:35:00|1479.13|1469.53|1472.51|1462.91|1479.69|1470.09|1472.41|1462.81|968
1701254400000|2023-11-29 10:40:00|1472.41|1462.81|1468.11|1458.51|1472.77|1463.17|1467.73|1458.13|911
1701254700000|2023-11-29 10:45:00|1468.18|1458.58|1473.85|1464.25|1474.39|1464.79|1467.94|1458.34|815
1701255000000|2023-11-29 10:50:00|1473.91|1464.31|1474.17|1464.57|1475.12|1465.52|1472.05|1462.45|823
1701255300000|2023-11-29 10:55:00|1474.18|1464.58|1472.71|1463.11|1474.62|1465.02|1469.73|1460.13|722
1701255600000|2023-11-29 11:00:00|1472.59|1462.99|1473.81|1464.21|1475.14|1465.54|1470.18|1460.58|674
1701255900000|2023-11-29 11:05:00|1473.87|1464.27|1477.88|1468.28|1477.91|1468.31|1473.87|1464.27|538
1701256200000|2023-11-29 11:10:00|1477.86|1468.26|1483.11|1473.51|1483.19|1473.59|1477.8|1468.2|464
1701256500000|2023-11-29 11:15:00|1483.1|1473.5|1480.37|1470.77|1483.2|1473.6|1479.9|1470.3|531
1701256800000|2023-11-29 11:20:00|1480.35|1470.75|1478.04|1468.44|1480.44|1470.84|1477.37|1467.77|658
1701257100000|2023-11-29 11:25:00|1478.02|1468.42|1475.9|1466.3|1480.58|1470.98|1475|1465.4|601
1701257400000|2023-11-29 11:30:00|1475.96|1466.36|1481.18|1471.58|1481.18|1471.58|1473.02|1463.42|720
1701257700000|2023-11-29 11:35:00|1481.17|1471.57|1479.84|1470.24|1481.18|1471.58|1478.56|1468.96|615
1701258000000|2023-11-29 11:40:00|1479.81|1470.21|1480.62|1471.02|1480.76|1471.16|1478.56|1468.96|495
1701258300000|2023-11-29 11:45:00|1480.61|1471.01|1482.38|1472.78|1482.56|1472.96|1477.68|1468.08|467
1701258600000|2023-11-29 11:50:00|1482.35|1472.75|1483.1|1473.5|1483.2|1473.6|1481.91|1472.31|363
1701258900000|2023-11-29 11:55:00|1483.13|1473.53|1479.56|1469.96|1483.3|1473.7|1479.24|1469.64|556
1701259200000|2023-11-29 12:00:00|1479.51|1469.91|1482.56|1472.96|1482.56|1472.96|1478.09|1468.49|354
1701259500000|2023-11-29 12:05:00|1482.83|1473.23|1481|1471.4|1484.16|1474.56|1480.98|1471.38|473
1701259800000|2023-11-29 12:10:00|1481.06|1471.46|1479.53|1469.93|1481.17|1471.57|1478.22|1468.62|721
1701260100000|2023-11-29 12:15:00|1479.48|1469.88|1479.2|1469.6|1483.07|1473.47|1478.1|1468.5|727
1701260400000|2023-11-29 12:20:00|1479.3|1469.7|1483.77|1474.17|1483.79|1474.19|1478.98|1469.38|371
1701260700000|2023-11-29 12:25:00|1483.69|1474.09|1486.31|1476.71|1486.48|1476.88|1482.65|1473.05|456
1701261000000|2023-11-29 12:30:00|1486.28|1476.68|1489.12|1479.52|1490.14|1480.54|1486.28|1476.68|505
1701261300000|2023-11-29 12:35:00|1489.11|1479.51|1487.8|1478.2|1489.85|1480.25|1486.7|1477.1|663
1701261600000|2023-11-29 12:40:00|1487.76|1478.16|1483.71|1474.11|1488.54|1478.94|1482.67|1473.07|570
1701261900000|2023-11-29 12:45:00|1483.64|1474.04|1484.04|1474.44|1485.3|1475.7|1482.47|1472.87|525
1701262200000|2023-11-29 12:50:00|1483.76|1474.16|1487.91|1478.31|1487.91|1478.31|1483.39|1473.79|507
1701262500000|2023-11-29 12:55:00|1487.88|1478.28|1483.55|1473.95|1490.05|1480.45|1483.47|1473.87|500
1701262800000|2023-11-29 13:00:00|1483.6|1474|1485.2|1475.6|1485.2|1475.6|1480.69|1471.09|570
1701263100000|2023-11-29 13:05:00|1485.15|1475.55|1483.98|1474.38|1486.06|1476.46|1483.64|1474.04|608
1701263400000|2023-11-29 13:10:00|1484.14|1474.54|1483.99|1474.39|1484.99|1475.39|1480.83|1471.23|576
1701263700000|2023-11-29 13:15:00|1484.23|1474.63|1482.76|1473.16|1484.66|1475.06|1480.75|1471.15|514
1701264000000|2023-11-29 13:20:00|1482.74|1473.14|1481.87|1472.27|1484.34|1474.74|1481.72|1472.12|623
1701264300000|2023-11-29 13:25:00|1481.9|1472.3|1479.57|1469.97|1482.73|1473.13|1477.58|1467.98|643
1701264600000|2023-11-29 13:30:00|1479.79|1470.19|1483.19|1473.59|1486.18|1476.58|1477.88|1468.28|718
1701264900000|2023-11-29 13:35:00|1483.26|1473.66|1479.85|1470.25|1484.57|1474.97|1479.7|1470.1|793
1701265200000|2023-11-29 13:40:00|1479.81|1470.21|1480.02|1470.42|1482.83|1473.23|1479.39|1469.79|647
1701265500000|2023-11-29 13:45:00|1480.03|1470.43|1479.85|1470.25|1481.85|1472.25|1478.23|1468.63|732
1701265800000|2023-11-29 13:50:00|1479.9|1470.3|1483.82|1474.22|1484.87|1475.27|1479.76|1470.16|512
1701266100000|2023-11-29 13:55:00|1483.85|1474.25|1483.3|1473.7|1485.36|1475.76|1482.9|1473.3|469
1701266400000|2023-11-29 14:00:00|1483.25|1473.65|1486.06|1476.46|1486.14|1476.54|1479.71|1470.11|753
1701266700000|2023-11-29 14:05:00|1486.07|1476.47|1487.74|1478.14|1487.93|1478.33|1485.46|1475.86|441
1701267000000|2023-11-29 14:10:00|1487.95|1478.35|1491.45|1481.85|1491.58|1481.98|1487.69|1478.09|480
1701267300000|2023-11-29 14:15:00|1491.39|1481.79|1478.14|1468.54|1491.39|1481.79|1477.97|1468.37|780
1701267600000|2023-11-29 14:20:00|1478.12|1468.52|1478.14|1468.54|1479.86|1470.26|1473.58|1463.98|725
1701267900000|2023-11-29 14:25:00|1478.19|1468.59|1478.14|1468.54|1479.78|1470.18|1477.03|1467.43|778
1701268200000|2023-11-29 14:30:00|1478.24|1468.64|1471.34|1461.74|1479.66|1470.06|1468.62|1459.02|939
1701268500000|2023-11-29 14:35:00|1471.31|1461.71|1472.5|1462.9|1476.13|1466.53|1470.48|1460.88|703
1701268800000|2023-11-29 14:40:00|1472.49|1462.89|1469.44|1459.84|1472.64|1463.04|1468.26|1458.66|808
1701269100000|2023-11-29 14:45:00|1469.46|1459.86|1466.11|1456.51|1470.82|1461.22|1463.23|1453.63|901
1701269400000|2023-11-29 14:50:00|1466.1|1456.5|1467.32|1457.72|1468.81|1459.21|1464.51|1454.91|682
1701269700000|2023-11-29 14:55:00|1467.3|1457.7|1464.67|1455.07|1467.3|1457.7|1463.55|1453.95|594
1701270000000|2023-11-29 15:00:00|1464.59|1454.99|1463.23|1453.63|1468.28|1458.68|1462.48|1452.88|812
1701270300000|2023-11-29 15:05:00|1463.25|1453.65|1455.79|1446.19|1463.44|1453.84|1454.64|1445.04|996
1701270600000|2023-11-29 15:10:00|1455.84|1446.24|1446.83|1437.23|1455.84|1446.24|1446.7|1437.1|962
1701270900000|2023-11-29 15:15:00|1446.69|1437.09|1453.18|1443.58|1456.49|1446.89|1445.51|1435.91|881
1701271200000|2023-11-29 15:20:00|1453.4|1443.8|1454.59|1444.99|1454.63|1445.03|1449.73|1440.13|791
1701271500000|2023-11-29 15:25:00|1454.58|1444.98|1457.63|1448.03|1458.31|1448.71|1452.71|1443.11|498
1701271800000|2023-11-29 15:30:00|1457.71|1448.11|1459.79|1450.19|1460.66|1451.06|1456.36|1446.76|619
1701272100000|2023-11-29 15:35:00|1459.85|1450.25|1462.22|1452.62|1463.06|1453.46|1456.63|1447.03|635
1701272400000|2023-11-29 15:40:00|1462.23|1452.63|1460.98|1451.38|1464.71|1455.11|1460.03|1450.43|774
1701272700000|2023-11-29 15:45:00|1461.03|1451.43|1461.63|1452.03|1463.48|1453.88|1459.54|1449.94|798
1701273000000|2023-11-29 15:50:00|1461.67|1452.07|1463.52|1453.92|1463.54|1453.94|1460.81|1451.21|463
1701273300000|2023-11-29 15:55:00|1463.46|1453.86|1463.14|1453.54|1463.46|1453.86|1461.24|1451.64|383
1701273600000|2023-11-29 16:00:00|1463.16|1453.56|1467.92|1458.32|1468.35|1458.75|1460.82|1451.22|573
1701273900000|2023-11-29 16:05:00|1467.87|1458.27|1465.54|1455.94|1468.35|1458.75|1463.62|1454.02|549
1701274200000|2023-11-29 16:10:00|1465.49|1455.89|1461.41|1451.81|1465.54|1455.94|1461.11|1451.51|796
1701274500000|2023-11-29 16:15:00|1461.35|1451.75|1458.89|1449.29|1461.51|1451.91|1455.45|1445.85|770
1701274800000|2023-11-29 16:20:00|1458.92|1449.32|1456.47|1446.87|1459.7|1450.1|1454.93|1445.33|722
1701275100000|2023-11-29 16:25:00|1456.46|1446.86|1454.48|1444.88|1456.7|1447.1|1454.07|1444.47|573
1701275400000|2023-11-29 16:30:00|1454.44|1444.84|1450.38|1440.78|1454.74|1445.14|1448.69|1439.09|706
1701275700000|2023-11-29 16:35:00|1450.35|1440.75|1447.32|1437.72|1450.75|1441.15|1446.55|1436.95|699
1701276000000|2023-11-29 16:40:00|1447.28|1437.68|1450.38|1440.78|1452.05|1442.45|1446.95|1437.35|698
1701276300000|2023-11-29 16:45:00|1450.44|1440.84|1456.31|1446.71|1457.36|1447.76|1450.11|1440.51|576
1701276600000|2023-11-29 16:50:00|1456.29|1446.69|1455.06|1445.46|1456.31|1446.71|1454|1444.4|553
1701276900000|2023-11-29 16:55:00|1455.03|1445.43|1455.03|1445.43|1456.44|1446.84|1454.09|1444.49|549
1701277200000|2023-11-29 17:00:00|1455.07|1445.47|1451.32|1441.72|1455.23|1445.63|1450.32|1440.72|709
1701277500000|2023-11-29 17:05:00|1451.39|1441.79|1454.28|1444.68|1454.41|1444.81|1450.26|1440.66|646
1701277800000|2023-11-29 17:10:00|1454.29|1444.69|1454.98|1445.38|1457.05|1447.45|1453.91|1444.31|393
1701278100000|2023-11-29 17:15:00|1454.99|1445.39|1452.95|1443.35|1455.25|1445.65|1451.8|1442.2|515
1701278400000|2023-11-29 17:20:00|1452.69|1443.09|1454.1|1444.5|1455.78|1446.18|1451.5|1441.9|617
1701278700000|2023-11-29 17:25:00|1454.08|1444.48|1455.78|1446.18|1456.09|1446.49|1453.58|1443.98|419
1701279000000|2023-11-29 17:30:00|1455.8|1446.2|1458.49|1448.89|1460.23|1450.63|1455.78|1446.18|410
1701279300000|2023-11-29 17:35:00|1458.46|1448.86|1459.04|1449.44|1459.67|1450.07|1456.12|1446.52|434
1701279600000|2023-11-29 17:40:00|1458.96|1449.36|1463.72|1454.12|1463.8|1454.2|1458.95|1449.35|543
1701279900000|2023-11-29 17:45:00|1463.54|1453.94|1470.4|1460.8|1470.46|1460.86|1463.54|1453.94|456
1701280200000|2023-11-29 17:50:00|1470.3|1460.7|1471.44|1461.84|1471.64|1462.04|1467.93|1458.33|676
1701280500000|2023-11-29 17:55:00|1471.45|1461.85|1467.25|1457.65|1471.81|1462.21|1467.04|1457.44|739
1701280800000|2023-11-29 18:00:00|1467.26|1457.66|1467.48|1457.88|1469.39|1459.79|1465.79|1456.19|696
1701281100000|2023-11-29 18:05:00|1467.53|1457.93|1468.14|1458.54|1470.21|1460.61|1466.1|1456.5|748
1701281400000|2023-11-29 18:10:00|1468.08|1458.48|1463.36|1453.76|1468.12|1458.52|1462.95|1453.35|603
1701281700000|2023-11-29 18:15:00|1463.47|1453.87|1465.93|1456.33|1466.09|1456.49|1462.9|1453.3|564
1701282000000|2023-11-29 18:20:00|1465.9|1456.3|1462.65|1453.05|1465.9|1456.3|1461.74|1452.14|268
1701282300000|2023-11-29 18:25:00|1462.62|1453.02|1461.83|1452.23|1462.62|1453.02|1460.8|1451.2|381
1701282600000|2023-11-29 18:30:00|1461.87|1452.27|1460.8|1451.2|1463.82|1454.22|1460.7|1451.1|387
1701282900000|2023-11-29 18:35:00|1460.78|1451.18|1465.25|1455.65|1465.8|1456.2|1459.38|1449.78|523
1701283200000|2023-11-29 18:40:00|1465.26|1455.66|1463.79|1454.19|1465.49|1455.89|1462.66|1453.06|389
1701283500000|2023-11-29 18:45:00|1463.74|1454.14|1466.31|1456.71|1466.94|1457.34|1461.82|1452.22|544
1701283800000|2023-11-29 18:50:00|1466.34|1456.74|1468.48|1458.88|1468.59|1458.99|1466.34|1456.74|415
1701284100000|2023-11-29 18:55:00|1468.41|1458.81|1467.94|1458.34|1468.48|1458.88|1466.62|1457.02|388
1701284400000|2023-11-29 19:00:00|1467.97|1458.37|1466.58|1456.98|1468.82|1459.22|1466.04|1456.44|418
1701284700000|2023-11-29 19:05:00|1466.7|1457.1|1470.95|1461.35|1471.01|1461.41|1465.18|1455.58|608
1701285000000|2023-11-29 19:10:00|1470.98|1461.38|1470.06|1460.46|1472.86|1463.26|1468.89|1459.29|596
1701285300000|2023-11-29 19:15:00|1470.03|1460.43|1467.61|1458.01|1471.88|1462.28|1467.04|1457.44|608
1701285600000|2023-11-29 19:20:00|1467.85|1458.25|1464.95|1455.35|1468.47|1458.87|1464.37|1454.77|498
1701285900000|2023-11-29 19:25:00|1464.94|1455.34|1465.21|1455.61|1465.81|1456.21|1463.2|1453.6|479
1701286200000|2023-11-29 19:30:00|1465.17|1455.57|1463.7|1454.1|1465.75|1456.15|1463.06|1453.46|504
1701286500000|2023-11-29 19:35:00|1463.67|1454.07|1464.06|1454.46|1464.24|1454.64|1461.68|1452.08|601
1701286800000|2023-11-29 19:40:00|1464.03|1454.43|1465.57|1455.97|1465.98|1456.38|1462.67|1453.07|360
1701287100000|2023-11-29 19:45:00|1465.6|1456|1467.28|1457.68|1467.55|1457.95|1465.59|1455.99|335
1701287400000|2023-11-29 19:50:00|1467.29|1457.69|1467.86|1458.26|1468.12|1458.52|1465.09|1455.49|402
1701287700000|2023-11-29 19:55:00|1467.82|1458.22|1469.78|1460.18|1470.09|1460.49|1467.13|1457.53|396
1701288000000|2023-11-29 20:00:00|1469.8|1460.2|1470.31|1460.71|1471.34|1461.74|1468.64|1459.04|481
1701288300000|2023-11-29 20:05:00|1470.3|1460.7|1469.42|1459.82|1470.85|1461.25|1469.3|1459.7|468
1701288600000|2023-11-29 20:10:00|1469.46|1459.86|1467.63|1458.03|1469.89|1460.29|1466.5|1456.9|347
1701288900000|2023-11-29 20:15:00|1467.68|1458.08|1466.05|1456.45|1467.86|1458.26|1464.81|1455.21|396
1701289200000|2023-11-29 20:20:00|1466.04|1456.44|1462.03|1452.43|1466.59|1456.99|1460.61|1451.01|428
1701289500000|2023-11-29 20:25:00|1462.04|1452.44|1460.41|1450.81|1463.06|1453.46|1459.84|1450.24|487
1701289800000|2023-11-29 20:30:00|1460.44|1450.84|1460.03|1450.43|1460.89|1451.29|1459.54|1449.94|572
1701290100000|2023-11-29 20:35:00|1460.02|1450.42|1454.3|1444.7|1460.12|1450.52|1453.05|1443.45|568
1701290400000|2023-11-29 20:40:00|1454.37|1444.77|1455.93|1446.33|1456.31|1446.71|1452.14|1442.54|617
1701290700000|2023-11-29 20:45:00|1455.94|1446.34|1454.31|1444.71|1456.26|1446.66|1454.28|1444.68|472
1701291000000|2023-11-29 20:50:00|1454.28|1444.68|1455.39|1445.79|1455.96|1446.36|1454.09|1444.49|380
1701291300000|2023-11-29 20:55:00|1455.38|1445.78|1454.73|1445.13|1456.11|1446.51|1454.35|1444.75|409
1701291600000|2023-11-29 21:00:00|1455.2|1445.6|1457.35|1447.75|1459.21|1449.61|1455.15|1445.55|438
1701291900000|2023-11-29 21:05:00|1457.27|1447.67|1456.53|1446.93|1458.19|1448.59|1451.57|1441.97|751
1701292200000|2023-11-29 21:10:00|1456.51|1446.91|1457.07|1447.47|1459.22|1449.62|1456.18|1446.58|454
1701292500000|2023-11-29 21:15:00|1457.05|1447.45|1455.03|1445.43|1458.19|1448.59|1452.8|1443.2|574
1701292800000|2023-11-29 21:20:00|1454.95|1445.35|1457.03|1447.43|1457.82|1448.22|1454.69|1445.09|481
1701293100000|2023-11-29 21:25:00|1457.02|1447.42|1455.22|1445.62|1457.61|1448.01|1454.05|1444.45|499
1701293400000|2023-11-29 21:30:00|1455.2|1445.6|1456.28|1446.68|1457.1|1447.5|1453.44|1443.84|528
1701293700000|2023-11-29 21:35:00|1456.29|1446.69|1453.04|1443.44|1456.3|1446.7|1451.82|1442.22|491
1701294000000|2023-11-29 21:40:00|1453.02|1443.42|1452.95|1443.35|1453.93|1444.33|1451.6|1442|369
1701294300000|2023-11-29 21:45:00|1453.01|1443.41|1452.04|1442.44|1453.85|1444.25|1451.95|1442.35|435
1701294600000|2023-11-29 21:50:00|1452.02|1442.42|1452.23|1442.63|1452.89|1443.29|1451.4|1441.8|338
1701294900000|2023-11-29 21:55:00|1452.22|1442.62|1455.14|1445.54|1455.26|1445.66|1452.22|1442.62|458
1701295200000|2023-11-29 22:00:00|1455.18|1445.58|1456.34|1446.74|1457.12|1447.52|1455.15|1445.55|380
1701295500000|2023-11-29 22:05:00|1456.36|1446.76|1459.02|1449.42|1459.9|1450.3|1456.36|1446.76|377
1701295800000|2023-11-29 22:10:00|1459.03|1449.43|1459.01|1449.41|1459.31|1449.71|1457.68|1448.08|310
1701296100000|2023-11-29 22:15:00|1458.87|1449.27|1459.2|1449.6|1459.87|1450.27|1458.62|1449.02|340
1701296400000|2023-11-29 22:20:00|1459.18|1449.58|1461.73|1452.13|1461.76|1452.16|1459.12|1449.52|158
1701296700000|2023-11-29 22:25:00|1461.74|1452.14|1461.93|1452.33|1462.16|1452.56|1461.73|1452.13|111
1701297000000|2023-11-29 22:30:00|1461.95|1452.35|1462.67|1453.07|1462.69|1453.09|1460.25|1450.65|217
1701297300000|2023-11-29 22:35:00|1462.71|1453.11|1465.79|1456.19|1465.79|1456.19|1462.7|1453.1|109
1701297600000|2023-11-29 22:40:00|1465.81|1456.21|1466.31|1456.71|1466.93|1457.33|1465.74|1456.14|136
1701297900000|2023-11-29 22:45:00|1466.32|1456.72|1465.28|1455.68|1466.48|1456.88|1464.01|1454.41|199
1701298200000|2023-11-29 22:50:00|1465.29|1455.69|1461.22|1451.62|1465.31|1455.71|1461.22|1451.62|193
1701298500000|2023-11-29 22:55:00|1461.2|1451.6|1458.63|1449.03|1461.21|1451.61|1458.37|1448.77|215
1701298800000|2023-11-29 23:00:00|1458.72|1449.12|1455.82|1446.22|1459.85|1450.25|1455.82|1446.22|399
1701299100000|2023-11-29 23:05:00|1455.86|1446.26|1454.99|1445.39|1455.93|1446.33|1454.4|1444.8|463
1701299400000|2023-11-29 23:10:00|1455.01|1445.41|1458.08|1448.48|1459.37|1449.77|1455.01|1445.41|443
1701299700000|2023-11-29 23:15:00|1458.2|1448.6|1455.05|1445.45|1459.38|1449.78|1454.97|1445.37|404
1701300000000|2023-11-29 23:20:00|1455.06|1445.46|1454.04|1444.44|1457.17|1447.57|1453.69|1444.09|549
1701300300000|2023-11-29 23:25:00|1454.07|1444.47|1456.27|1446.67|1456.6|1447|1453.98|1444.38|290
1701300600000|2023-11-29 23:30:00|1456.18|1446.58|1458.04|1448.44|1458.04|1448.44|1456.03|1446.43|309
1701300900000|2023-11-29 23:35:00|1458.02|1448.42|1457.16|1447.56|1458.37|1448.77|1456.32|1446.72|430
1701301200000|2023-11-29 23:40:00|1457.17|1447.57|1458.23|1448.63|1458.23|1448.63|1456.27|1446.67|450
1701301500000|2023-11-29 23:45:00|1458.27|1448.67|1455.2|1445.6|1458.52|1448.92|1455.2|1445.6|326
1701301800000|2023-11-29 23:50:00|1455.19|1445.59|1454.01|1444.41|1456.13|1446.53|1453.2|1443.6|460
1701302100000|2023-11-29 23:55:00|1454.02|1444.42|1456.68|1447.08|1457.29|1447.69|1453.44|1443.84|412
1701302400000|2023-11-30 00:00:00|1456.73|1447.13|1452.86|1443.26|1456.93|1447.33|1452.48|1442.88|529
1701302700000|2023-11-30 00:05:00|1453.11|1443.51|1453.81|1444.21|1457.26|1447.66|1452.43|1442.83|559
1701303000000|2023-11-30 00:10:00|1453.8|1444.2|1453.55|1443.95|1455.45|1445.85|1452.28|1442.68|600
1701303300000|2023-11-30 00:15:00|1453.54|1443.94|1451.96|1442.36|1453.54|1443.94|1451.33|1441.73|563
1701303600000|2023-11-30 00:20:00|1452|1442.4|1461.73|1452.13|1461.76|1452.16|1451.45|1441.85|416
1701303900000|2023-11-30 00:25:00|1461.74|1452.14|1456.95|1447.35|1463.25|1453.65|1455.87|1446.27|648
1701304200000|2023-11-30 00:30:00|1456.94|1447.34|1460.22|1450.62|1461.57|1451.97|1456.02|1446.42|682
1701304500000|2023-11-30 00:35:00|1460.21|1450.61|1456.77|1447.17|1462.12|1452.52|1455.09|1445.49|623
1701304800000|2023-11-30 00:40:00|1456.62|1447.02|1458.74|1449.14|1460.23|1450.63|1455.28|1445.68|629
1701305100000|2023-11-30 00:45:00|1458.72|1449.12|1457.92|1448.32|1462.12|1452.52|1457.09|1447.49|743
1701305400000|2023-11-30 00:50:00|1457.88|1448.28|1460.46|1450.86|1460.51|1450.91|1457.65|1448.05|492
1701305700000|2023-11-30 00:55:00|1460.47|1450.87|1454.2|1444.6|1461.22|1451.62|1454.11|1444.51|484
1701306000000|2023-11-30 01:00:00|1454.27|1444.67|1446.8|1437.2|1454.29|1444.69|1445.54|1435.94|677
1701306300000|2023-11-30 01:05:00|1446.87|1437.27|1445.38|1435.78|1447.97|1438.37|1442.22|1432.62|724
1701306600000|2023-11-30 01:10:00|1445.36|1435.76|1448.22|1438.62|1448.53|1438.93|1444.97|1435.37|528
1701306900000|2023-11-30 01:15:00|1448.23|1438.63|1453.92|1444.32|1456.52|1446.92|1446.25|1436.65|545
1701307200000|2023-11-30 01:20:00|1453.95|1444.35|1450.8|1441.2|1455.17|1445.57|1449.62|1440.02|745
1701307500000|2023-11-30 01:25:00|1450.79|1441.19|1450.48|1440.88|1452.61|1443.01|1449.34|1439.74|607
1701307800000|2023-11-30 01:30:00|1450.46|1440.86|1455.43|1445.83|1455.44|1445.84|1449.06|1439.46|556
1701308100000|2023-11-30 01:35:00|1455.13|1445.53|1454.38|1444.78|1455.48|1445.88|1452.87|1443.27|515
1701308400000|2023-11-30 01:40:00|1454.37|1444.77|1450.88|1441.28|1454.53|1444.93|1449.47|1439.87|560
1701308700000|2023-11-30 01:45:00|1450.94|1441.34|1453.33|1443.73|1453.8|1444.2|1450.07|1440.47|546
1701309000000|2023-11-30 01:50:00|1453.31|1443.71|1447.26|1437.66|1453.34|1443.74|1447.14|1437.54|499
1701309300000|2023-11-30 01:55:00|1447.18|1437.58|1444.09|1434.49|1447.93|1438.33|1444.03|1434.43|579
1701309600000|2023-11-30 02:00:00|1444.14|1434.54|1444.49|1434.89|1447.29|1437.69|1442.8|1433.2|507
1701309900000|2023-11-30 02:05:00|1444.5|1434.9|1445.95|1436.35|1447.93|1438.33|1443.85|1434.25|494
1701310200000|2023-11-30 02:10:00|1446.07|1436.47|1444.4|1434.8|1446.73|1437.13|1444|1434.4|501
1701310500000|2023-11-30 02:15:00|1444.31|1434.71|1442.09|1432.49|1445.81|1436.21|1442.07|1432.47|380
1701310800000|2023-11-30 02:20:00|1442.17|1432.57|1441.53|1431.93|1442.84|1433.24|1439.1|1429.5|576
1701311100000|2023-11-30 02:25:00|1441.5|1431.9|1448.21|1438.61|1448.21|1438.61|1440.95|1431.35|536
1701311400000|2023-11-30 02:30:00|1448.22|1438.62|1449.6|1440|1449.67|1440.07|1446.27|1436.67|595
1701311700000|2023-11-30 02:35:00|1449.55|1439.95|1453.85|1444.25|1453.87|1444.27|1448.2|1438.6|374
1701312000000|2023-11-30 02:40:00|1453.86|1444.26|1455.23|1445.63|1456.96|1447.36|1453.43|1443.83|344
1701312300000|2023-11-30 02:45:00|1455.24|1445.64|1458.5|1448.9|1458.79|1449.19|1454.91|1445.31|627
1701312600000|2023-11-30 02:50:00|1458.48|1448.88|1458.27|1448.67|1459.66|1450.06|1457.49|1447.89|507
1701312900000|2023-11-30 02:55:00|1458.26|1448.66|1457.78|1448.18|1459.52|1449.92|1457.64|1448.04|424
1701313200000|2023-11-30 03:00:00|1457.79|1448.19|1457.18|1447.58|1458.27|1448.67|1456.24|1446.64|370
1701313500000|2023-11-30 03:05:00|1457.17|1447.57|1454.88|1445.28|1457.39|1447.79|1454.55|1444.95|357
1701313800000|2023-11-30 03:10:00|1454.86|1445.26|1453.89|1444.29|1455.41|1445.81|1453.63|1444.03|246
1701314100000|2023-11-30 03:15:00|1453.91|1444.31|1453.65|1444.05|1456|1446.4|1453.6|1444|303
1701314400000|2023-11-30 03:20:00|1453.62|1444.02|1453.81|1444.21|1453.98|1444.38|1451.1|1441.5|443
1701314700000|2023-11-30 03:25:00|1453.7|1444.1|1455.5|1445.9|1455.53|1445.93|1452.56|1442.96|449
1701315000000|2023-11-30 03:30:00|1455.48|1445.88|1456.84|1447.24|1456.9|1447.3|1452.84|1443.24|469
1701315300000|2023-11-30 03:35:00|1456.82|1447.22|1461.48|1451.88|1461.59|1451.99|1456.74|1447.14|410
1701315600000|2023-11-30 03:40:00|1461.44|1451.84|1464.77|1455.17|1465.74|1456.14|1461.28|1451.68|503
1701315900000|2023-11-30 03:45:00|1464.74|1455.14|1467.18|1457.58|1467.3|1457.7|1464.73|1455.13|548
1701316200000|2023-11-30 03:50:00|1467.3|1457.7|1467.11|1457.51|1467.3|1457.7|1465.42|1455.82|397
1701316500000|2023-11-30 03:55:00|1467.1|1457.5|1468.44|1458.84|1468.54|1458.94|1467.1|1457.5|357
1701316800000|2023-11-30 04:00:00|1468.35|1458.75|1468.77|1459.17|1469.5|1459.9|1468.16|1458.56|438
1701317100000|2023-11-30 04:05:00|1468.75|1459.15|1471.86|1462.26|1471.86|1462.26|1468.23|1458.63|386
1701317400000|2023-11-30 04:10:00|1471.79|1462.19|1474.16|1464.56|1474.16|1464.56|1471.79|1462.19|458
1701317700000|2023-11-30 04:15:00|1474.13|1464.53|1472.8|1463.2|1475.15|1465.55|1472.53|1462.93|678
1701318000000|2023-11-30 04:20:00|1472.73|1463.13|1470.98|1461.38|1473.12|1463.52|1469.78|1460.18|632
1701318300000|2023-11-30 04:25:00|1471.01|1461.41|1471.55|1461.95|1473.62|1464.02|1470.4|1460.8|522
1701318600000|2023-11-30 04:30:00|1471.5|1461.9|1469.75|1460.15|1471.89|1462.29|1468.38|1458.78|518
1701318900000|2023-11-30 04:35:00|1469.4|1459.8|1468|1458.4|1471.68|1462.08|1467.82|1458.22|420
1701319200000|2023-11-30 04:40:00|1468.02|1458.42|1467.14|1457.54|1469.27|1459.67|1466.16|1456.56|602
1701319500000|2023-11-30 04:45:00|1467.1|1457.5|1464.3|1454.7|1467.19|1457.59|1463.92|1454.32|544
1701319800000|2023-11-30 04:50:00|1464.18|1454.58|1462.13|1452.53|1464.44|1454.84|1459.75|1450.15|486
1701320100000|2023-11-30 04:55:00|1462.14|1452.54|1459.99|1450.39|1463.18|1453.58|1459.95|1450.35|539
1701320400000|2023-11-30 05:00:00|1459.96|1450.36|1461|1451.4|1461.54|1451.94|1456.94|1447.34|524
1701320700000|2023-11-30 05:05:00|1461.02|1451.42|1457.13|1447.53|1462.52|1452.92|1457.03|1447.43|534
1701321000000|2023-11-30 05:10:00|1457.12|1447.52|1457.6|1448|1457.79|1448.19|1455.8|1446.2|587
1701321300000|2023-11-30 05:15:00|1457.61|1448.01|1455.53|1445.93|1457.94|1448.34|1455.1|1445.5|525
1701321600000|2023-11-30 05:20:00|1455.57|1445.97|1452.63|1443.03|1455.96|1446.36|1452.63|1443.03|446
1701321900000|2023-11-30 05:25:00|1452.92|1443.32|1455.1|1445.5|1455.1|1445.5|1452.54|1442.94|478
1701322200000|2023-11-30 05:30:00|1455.02|1445.42|1457.89|1448.29|1457.89|1448.29|1454.64|1445.04|298
1701322500000|2023-11-30 05:35:00|1457.86|1448.26|1454.14|1444.54|1457.89|1448.29|1454.05|1444.45|540
1701322800000|2023-11-30 05:40:00|1454.1|1444.5|1454.97|1445.37|1456.35|1446.75|1453.6|1444|509
1701323100000|2023-11-30 05:45:00|1455.01|1445.41|1454.55|1444.95|1456.42|1446.82|1452.87|1443.27|565
1701323400000|2023-11-30 05:50:00|1454.57|1444.97|1452.15|1442.55|1455.09|1445.49|1451.91|1442.31|533
1701323700000|2023-11-30 05:55:00|1452.08|1442.48|1451.2|1441.6|1452.33|1442.73|1448.16|1438.56|616
1701324000000|2023-11-30 06:00:00|1451.21|1441.61|1450.9|1441.3|1451.26|1441.66|1448.51|1438.91|564
1701324300000|2023-11-30 06:05:00|1450.87|1441.27|1453.74|1444.14|1453.85|1444.25|1450.84|1441.24|263
1701324600000|2023-11-30 06:10:00|1453.72|1444.12|1455.1|1445.5|1455.4|1445.8|1453.35|1443.75|432
1701324900000|2023-11-30 06:15:00|1455.13|1445.53|1457.73|1448.13|1458.27|1448.67|1455.1|1445.5|346
1701325200000|2023-11-30 06:20:00|1457.75|1448.15|1452.27|1442.67|1457.87|1448.27|1452.27|1442.67|453
1701325500000|2023-11-30 06:25:00|1452.26|1442.66|1453.52|1443.92|1454.75|1445.15|1451.72|1442.12|496
1701325800000|2023-11-30 06:30:00|1453.57|1443.97|1454.55|1444.95|1456.21|1446.61|1451.42|1441.82|539
1701326100000|2023-11-30 06:35:00|1454.5|1444.9|1449.37|1439.77|1454.5|1444.9|1448.31|1438.71|673
1701326400000|2023-11-30 06:40:00|1449.35|1439.75|1448.35|1438.75|1449.94|1440.34|1448.02|1438.42|498
1701326700000|2023-11-30 06:45:00|1448.4|1438.8|1446.84|1437.24|1448.89|1439.29|1446.84|1437.24|462
1701327000000|2023-11-30 06:50:00|1447.09|1437.49|1450.81|1441.21|1451.01|1441.41|1446.09|1436.49|542
1701327300000|2023-11-30 06:55:00|1450.83|1441.23|1451.7|1442.1|1453.33|1443.73|1449.96|1440.36|395
1701327600000|2023-11-30 07:00:00|1451.69|1442.09|1453.29|1443.69|1453.62|1444.02|1451.62|1442.02|517
1701327900000|2023-11-30 07:05:00|1453.31|1443.71|1453.24|1443.64|1453.77|1444.17|1452.66|1443.06|311
1701328200000|2023-11-30 07:10:00|1453.2|1443.6|1452.32|1442.72|1453.62|1444.02|1451.85|1442.25|462
1701328500000|2023-11-30 07:15:00|1452.35|1442.75|1451.35|1441.75|1453.24|1443.64|1449.37|1439.77|497
1701328800000|2023-11-30 07:20:00|1451.33|1441.73|1447.37|1437.77|1451.37|1441.77|1447.37|1437.77|568
1701329100000|2023-11-30 07:25:00|1447.28|1437.68|1449.67|1440.07|1449.67|1440.07|1446.64|1437.04|679
1701329400000|2023-11-30 07:30:00|1449.66|1440.06|1450.4|1440.8|1451.22|1441.62|1447.59|1437.99|544
1701329700000|2023-11-30 07:35:00|1450.43|1440.83|1452.71|1443.11|1452.71|1443.11|1450.37|1440.77|241
1701330000000|2023-11-30 07:40:00|1452.7|1443.1|1448.25|1438.65|1452.71|1443.11|1447.48|1437.88|540
1701330300000|2023-11-30 07:45:00|1448.16|1438.56|1449.42|1439.82|1450.29|1440.69|1447.9|1438.3|450
1701330600000|2023-11-30 07:50:00|1449.41|1439.81|1447.92|1438.32|1450.19|1440.59|1447.77|1438.17|459
1701330900000|2023-11-30 07:55:00|1447.95|1438.35|1448.71|1439.11|1448.73|1439.13|1446.47|1436.87|408
1701331200000|2023-11-30 08:00:00|1448.68|1439.08|1449.46|1439.86|1449.77|1440.17|1448.68|1439.08|33
1701332100000|2023-11-30 08:15:00|1443.78|1434.18|1442.27|1432.67|1443.96|1434.36|1441.15|1431.55|355
1701332400000|2023-11-30 08:20:00|1442.21|1432.61|1442.34|1432.74|1443.23|1433.63|1440.9|1431.3|579
1701332700000|2023-11-30 08:25:00|1442.35|1432.75|1442.34|1432.74|1444.03|1434.43|1441.21|1431.61|465
1701333000000|2023-11-30 08:30:00|1442.33|1432.73|1442.11|1432.51|1444.02|1434.42|1440.96|1431.36|596
1701333300000|2023-11-30 08:35:00|1442.09|1432.49|1437.83|1428.23|1443.6|1434|1436.96|1427.36|632
1701333600000|2023-11-30 08:40:00|1437.82|1428.22|1437.92|1428.32|1438.22|1428.62|1435.6|1426|448
1701333900000|2023-11-30 08:45:00|1437.83|1428.23|1436.08|1426.48|1437.83|1428.23|1434.53|1424.93|440
1701334200000|2023-11-30 08:50:00|1436.06|1426.46|1438.97|1429.37|1439.12|1429.52|1435.12|1425.52|526
1701334500000|2023-11-30 08:55:00|1438.77|1429.17|1437.29|1427.69|1438.77|1429.17|1434.82|1425.22|631
1701334800000|2023-11-30 09:00:00|1437.26|1427.66|1440.68|1431.08|1440.99|1431.39|1437.11|1427.51|575
1701335100000|2023-11-30 09:05:00|1440.7|1431.1|1437.16|1427.56|1440.7|1431.1|1435.44|1425.84|665
1701335400000|2023-11-30 09:10:00|1437.17|1427.57|1439.02|1429.42|1439.2|1429.6|1434.67|1425.07|607
1701335700000|2023-11-30 09:15:00|1439.12|1429.52|1443.02|1433.42|1443.31|1433.71|1438.6|1429|525
1701336000000|2023-11-30 09:20:00|1442.77|1433.17|1442.6|1433|1444.77|1435.17|1442.4|1432.8|384
1701336300000|2023-11-30 09:25:00|1442.55|1432.95|1442.83|1433.23|1443.53|1433.93|1442.45|1432.85|318
1701336600000|2023-11-30 09:30:00|1442.86|1433.26|1443.52|1433.92|1444.1|1434.5|1442.24|1432.64|300
1701336900000|2023-11-30 09:35:00|1443.51|1433.91|1457.03|1447.43|1459.87|1450.27|1442.6|1433|519
1701337200000|2023-11-30 09:40:00|1456.99|1447.39|1459.32|1449.72|1459.52|1449.92|1455.93|1446.33|547
1701337500000|2023-11-30 09:45:00|1459.3|1449.7|1460.54|1450.94|1460.54|1450.94|1457.86|1448.26|483
1701337800000|2023-11-30 09:50:00|1460.81|1451.21|1464.6|1455|1469.61|1460.01|1460.8|1451.2|550
1701338100000|2023-11-30 09:55:00|1464.51|1454.91|1465.74|1456.14|1467.13|1457.53|1461.84|1452.24|718
1701338400000|2023-11-30 10:00:00|1465.72|1456.12|1466.37|1456.77|1466.82|1457.22|1461.24|1451.64|769
1701338700000|2023-11-30 10:05:00|1466.35|1456.75|1462.6|1453|1468.37|1458.77|1462.6|1453|745
1701339000000|2023-11-30 10:10:00|1462.72|1453.12|1461.54|1451.94|1464.31|1454.71|1461.39|1451.79|670
1701339300000|2023-11-30 10:15:00|1461.53|1451.93|1461.93|1452.33|1462.86|1453.26|1459.18|1449.58|607
1701339600000|2023-11-30 10:20:00|1461.96|1452.36|1464.18|1454.58|1465.94|1456.34|1461.96|1452.36|522
1701339900000|2023-11-30 10:25:00|1464.21|1454.61|1467.3|1457.7|1467.77|1458.17|1463.28|1453.68|665
1701340200000|2023-11-30 10:30:00|1467.32|1457.72|1465.82|1456.22|1468.39|1458.79|1463.26|1453.66|641
1701340500000|2023-11-30 10:35:00|1465.81|1456.21|1464.57|1454.97|1466.38|1456.78|1464.53|1454.93|584
1701340800000|2023-11-30 10:40:00|1464.76|1455.16|1468.49|1458.89|1468.49|1458.89|1464.73|1455.13|574
1701341100000|2023-11-30 10:45:00|1468.84|1459.24|1466.65|1457.05|1469.69|1460.09|1465.74|1456.14|492
1701341400000|2023-11-30 10:50:00|1466.67|1457.07|1466.19|1456.59|1466.92|1457.32|1463.24|1453.64|638
1701341700000|2023-11-30 10:55:00|1466.07|1456.47|1463.35|1453.75|1466.34|1456.74|1463.28|1453.68|586
1701342000000|2023-11-30 11:00:00|1463.3|1453.7|1462.01|1452.41|1464.12|1454.52|1460.08|1450.48|668
1701342300000|2023-11-30 11:05:00|1462.05|1452.45|1462.65|1453.05|1463.34|1453.74|1460.84|1451.24|563
1701342600000|2023-11-30 11:10:00|1462.64|1453.04|1463.7|1454.1|1464.7|1455.1|1462.15|1452.55|383
1701342900000|2023-11-30 11:15:00|1463.67|1454.07|1466.06|1456.46|1466.39|1456.79|1462.67|1453.07|450
1701343200000|2023-11-30 11:20:00|1466.08|1456.48|1465.3|1455.7|1466.31|1456.71|1463|1453.4|630
1701343500000|2023-11-30 11:25:00|1465.33|1455.73|1464.68|1455.08|1465.98|1456.38|1464|1454.4|556
1701343800000|2023-11-30 11:30:00|1464.69|1455.09|1466.35|1456.75|1466.54|1456.94|1464.48|1454.88|406
1701344100000|2023-11-30 11:35:00|1466.33|1456.73|1469.85|1460.25|1470.17|1460.57|1466.33|1456.73|482
1701344400000|2023-11-30 11:40:00|1469.8|1460.2|1473.52|1463.92|1473.52|1463.92|1469.7|1460.1|438
1701344700000|2023-11-30 11:45:00|1473.39|1463.79|1476.31|1466.71|1476.62|1467.02|1472.14|1462.54|622
1701345000000|2023-11-30 11:50:00|1476.34|1466.74|1479.24|1469.64|1479.29|1469.69|1474.18|1464.58|675
1701345300000|2023-11-30 11:55:00|1479.23|1469.63|1481.5|1471.9|1483.84|1474.24|1478.83|1469.23|511
1701345600000|2023-11-30 12:00:00|1481.54|1471.94|1485.1|1475.5|1485.53|1475.93|1479.21|1469.61|762
1701345900000|2023-11-30 12:05:00|1485.08|1475.48|1482.72|1473.12|1487.48|1477.88|1481.67|1472.07|670
1701346200000|2023-11-30 12:10:00|1482.74|1473.14|1479.52|1469.92|1484.25|1474.65|1479.48|1469.88|733
1701346500000|2023-11-30 12:15:00|1479.56|1469.96|1476.88|1467.28|1479.79|1470.19|1476.12|1466.52|806
1701346800000|2023-11-30 12:20:00|1476.87|1467.27|1474.65|1465.05|1477.42|1467.82|1474|1464.4|676
1701347100000|2023-11-30 12:25:00|1474.68|1465.08|1472.15|1462.55|1475|1465.4|1471.13|1461.53|612
1701347400000|2023-11-30 12:30:00|1472.23|1462.63|1470.94|1461.34|1473.55|1463.95|1470.94|1461.34|465
1701347700000|2023-11-30 12:35:00|1470.91|1461.31|1466.87|1457.27|1470.91|1461.31|1465.81|1456.21|704
1701348000000|2023-11-30 12:40:00|1466.86|1457.26|1469.55|1459.95|1471.29|1461.69|1465.91|1456.31|739
1701348300000|2023-11-30 12:45:00|1469.6|1460|1468.14|1458.54|1471.69|1462.09|1467.91|1458.31|877
1701348600000|2023-11-30 12:50:00|1468.18|1458.58|1471.33|1461.73|1471.58|1461.98|1465.55|1455.95|665
1701348900000|2023-11-30 12:55:00|1471.25|1461.65|1466.52|1456.92|1472|1462.4|1466.06|1456.46|689
1701349200000|2023-11-30 13:00:00|1466.53|1456.93|1465.62|1456.02|1467.69|1458.09|1462.74|1453.14|613
1701349500000|2023-11-30 13:05:00|1465.6|1456|1462.75|1453.15|1465.6|1456|1461.09|1451.49|798
1701349800000|2023-11-30 13:10:00|1462.73|1453.13|1461.37|1451.77|1465.41|1455.81|1461.08|1451.48|760
1701350100000|2023-11-30 13:15:00|1461.42|1451.82|1462.76|1453.16|1462.95|1453.35|1459.25|1449.65|562
1701350400000|2023-11-30 13:20:00|1462.9|1453.3|1467.4|1457.8|1467.4|1457.8|1462.9|1453.3|437
1701350700000|2023-11-30 13:25:00|1467.35|1457.75|1468.88|1459.28|1469.68|1460.08|1467.35|1457.75|438
1701351000000|2023-11-30 13:30:00|1468.89|1459.29|1465.66|1456.06|1469.47|1459.87|1465.07|1455.47|723
1701351300000|2023-11-30 13:35:00|1465.69|1456.09|1465.6|1456|1468.11|1458.51|1464.45|1454.85|727
1701351600000|2023-11-30 13:40:00|1465.77|1456.17|1467.8|1458.2|1467.94|1458.34|1464.3|1454.7|641
1701351900000|2023-11-30 13:45:00|1467.95|1458.35|1464.35|1454.75|1469.99|1460.39|1464.35|1454.75|655
1701352200000|2023-11-30 13:50:00|1464.39|1454.79|1456.58|1446.98|1464.62|1455.02|1456.58|1446.98|974
1701352500000|2023-11-30 13:55:00|1456.54|1446.94|1456.74|1447.14|1457.39|1447.79|1453.01|1443.41|825
1701352800000|2023-11-30 14:00:00|1456.73|1447.13|1449.27|1439.67|1456.8|1447.2|1447.12|1437.52|948
1701353100000|2023-11-30 14:05:00|1449.21|1439.61|1450.04|1440.44|1451.97|1442.37|1447.47|1437.87|783
1701353400000|2023-11-30 14:10:00|1450.01|1440.41|1451.87|1442.27|1452.95|1443.35|1449.68|1440.08|614
1701353700000|2023-11-30 14:15:00|1451.83|1442.23|1450.37|1440.77|1452.95|1443.35|1449.13|1439.53|562
1701354000000|2023-11-30 14:20:00|1450.55|1440.95|1451.45|1441.85|1452.68|1443.08|1449.9|1440.3|649
1701354300000|2023-11-30 14:25:00|1451.46|1441.86|1451.74|1442.14|1452.47|1442.87|1450.94|1441.34|491
1701354600000|2023-11-30 14:30:00|1451.72|1442.12|1451.05|1441.45|1454.25|1444.65|1450.28|1440.68|653
1701354900000|2023-11-30 14:35:00|1451.04|1441.44|1446.35|1436.75|1451.17|1441.57|1446.31|1436.71|767
1701355200000|2023-11-30 14:40:00|1446.15|1436.55|1445.6|1436|1448.19|1438.59|1444.96|1435.36|779
1701355500000|2023-11-30 14:45:00|1445.65|1436.05|1447.71|1438.11|1447.74|1438.14|1443.63|1434.03|799
1701355800000|2023-11-30 14:50:00|1447.72|1438.12|1449.12|1439.52|1449.79|1440.19|1447.48|1437.88|541
1701356100000|2023-11-30 14:55:00|1449.11|1439.51|1448.44|1438.84|1449.95|1440.35|1447.79|1438.19|484
1701356400000|2023-11-30 15:00:00|1448.57|1438.97|1448.25|1438.65|1450.43|1440.83|1446.54|1436.94|644
1701356700000|2023-11-30 15:05:00|1448.27|1438.67|1448.16|1438.56|1450.06|1440.46|1447.43|1437.83|631
1701357000000|2023-11-30 15:10:00|1448.22|1438.62|1454.83|1445.23|1454.86|1445.26|1447.19|1437.59|507
1701357300000|2023-11-30 15:15:00|1454.64|1445.04|1456.2|1446.6|1456.23|1446.63|1453.86|1444.26|640
1701357600000|2023-11-30 15:20:00|1456.23|1446.63|1460.98|1451.38|1461.05|1451.45|1456.19|1446.59|411
1701357900000|2023-11-30 15:25:00|1460.99|1451.39|1446.13|1436.53|1461.05|1451.45|1445.06|1435.46|679
1701358200000|2023-11-30 15:30:00|1446.12|1436.52|1448.52|1438.92|1449.74|1440.14|1444.9|1435.3|694
1701358500000|2023-11-30 15:35:00|1448.56|1438.96|1443.59|1433.99|1448.7|1439.1|1442.15|1432.55|553
1701358800000|2023-11-30 15:40:00|1443.8|1434.2|1443.07|1433.47|1445.06|1435.46|1441.05|1431.45|624
1701359100000|2023-11-30 15:45:00|1443.13|1433.53|1439.65|1430.05|1443.13|1433.53|1438.94|1429.34|580
1701359400000|2023-11-30 15:50:00|1439.43|1429.83|1438.73|1429.13|1440.2|1430.6|1438.21|1428.61|619
1701359700000|2023-11-30 15:55:00|1438.76|1429.16|1443.35|1433.75|1443.35|1433.75|1438.42|1428.82|560
1701360000000|2023-11-30 16:00:00|1443.29|1433.69|1439.91|1430.31|1443.35|1433.75|1439.77|1430.17|726
1701360300000|2023-11-30 16:05:00|1439.89|1430.29|1437.42|1427.82|1440|1430.4|1437.3|1427.7|556
1701360600000|2023-11-30 16:10:00|1437.45|1427.85|1442.66|1433.06|1442.93|1433.33|1437.35|1427.75|644
1701360900000|2023-11-30 16:15:00|1442.65|1433.05|1439.93|1430.33|1442.7|1433.1|1439.15|1429.55|567
1701361200000|2023-11-30 16:20:00|1439.91|1430.31|1439.83|1430.23|1440.34|1430.74|1437.61|1428.01|625
1701361500000|2023-11-30 16:25:00|1439.88|1430.28|1438.56|1428.96|1440.38|1430.78|1437.54|1427.94|583
1701361800000|2023-11-30 16:30:00|1438.54|1428.94|1442.77|1433.17|1442.77|1433.17|1437.8|1428.2|570
1701362100000|2023-11-30 16:35:00|1442.95|1433.35|1443.19|1433.59|1444.01|1434.41|1442.75|1433.15|422
1701362400000|2023-11-30 16:40:00|1443.16|1433.56|1443.75|1434.15|1444.77|1435.17|1443.12|1433.52|443
1701362700000|2023-11-30 16:45:00|1443.73|1434.13|1444.97|1435.37|1444.97|1435.37|1441.88|1432.28|421
1701363000000|2023-11-30 16:50:00|1444.92|1435.32|1445.54|1435.94|1445.93|1436.33|1443.78|1434.18|493
1701363300000|2023-11-30 16:55:00|1445.55|1435.95|1442.47|1432.87|1445.62|1436.02|1441.48|1431.88|519
1701363600000|2023-11-30 17:00:00|1442.72|1433.12|1445.6|1436|1446|1436.4|1442.22|1432.62|363
1701363900000|2023-11-30 17:05:00|1445.61|1436.01|1445.91|1436.31|1446.35|1436.75|1445.4|1435.8|332
1701364200000|2023-11-30 17:10:00|1445.89|1436.29|1444.29|1434.69|1446.17|1436.57|1443.59|1433.99|305
1701364500000|2023-11-30 17:15:00|1444.4|1434.8|1443.28|1433.68|1445.64|1436.04|1442.97|1433.37|504
1701364800000|2023-11-30 17:20:00|1443.31|1433.71|1443.04|1433.44|1444.51|1434.91|1442.04|1432.44|509
1701365100000|2023-11-30 17:25:00|1443.12|1433.52|1444.58|1434.98|1445.64|1436.04|1442.7|1433.1|483
1701365400000|2023-11-30 17:30:00|1444.8|1435.2|1446.4|1436.8|1446.55|1436.95|1444.23|1434.63|431
1701365700000|2023-11-30 17:35:00|1446.33|1436.73|1446.22|1436.62|1447.51|1437.91|1446.18|1436.58|323
1701366000000|2023-11-30 17:40:00|1446.19|1436.59|1446.65|1437.05|1447.05|1437.45|1445.8|1436.2|367
1701366300000|2023-11-30 17:45:00|1446.7|1437.1|1448.24|1438.64|1448.51|1438.91|1446.14|1436.54|420
1701366600000|2023-11-30 17:50:00|1448.29|1438.69|1447.5|1437.9|1448.51|1438.91|1446.15|1436.55|372
1701366900000|2023-11-30 17:55:00|1447.48|1437.88|1447.51|1437.91|1447.98|1438.38|1445.65|1436.05|220
1701367200000|2023-11-30 18:00:00|1447.52|1437.92|1446.94|1437.34|1448.1|1438.5|1445.8|1436.2|355
1701367500000|2023-11-30 18:05:00|1446.93|1437.33|1446|1436.4|1446.98|1437.38|1445.75|1436.15|268
1701367800000|2023-11-30 18:10:00|1445.92|1436.32|1446.21|1436.61|1446.99|1437.39|1445.55|1435.95|243
1701368100000|2023-11-30 18:15:00|1446.19|1436.59|1446.49|1436.89|1446.98|1437.38|1444.94|1435.34|200
1701368400000|2023-11-30 18:20:00|1446.45|1436.85|1449.3|1439.7|1449.52|1439.92|1445.86|1436.26|265
1701368700000|2023-11-30 18:25:00|1449.29|1439.69|1449.68|1440.08|1449.68|1440.08|1448.37|1438.77|304
1701369000000|2023-11-30 18:30:00|1449.64|1440.04|1449.3|1439.7|1449.64|1440.04|1448.24|1438.64|319
1701369300000|2023-11-30 18:35:00|1449.17|1439.57|1449.14|1439.54|1449.61|1440.01|1448.63|1439.03|288
1701369600000|2023-11-30 18:40:00|1449.15|1439.55|1448.14|1438.54|1449.53|1439.93|1447.6|1438|266
1701369900000|2023-11-30 18:45:00|1448.19|1438.59|1445.65|1436.05|1448.22|1438.62|1445.4|1435.8|281
1701370200000|2023-11-30 18:50:00|1445.7|1436.1|1443.27|1433.67|1445.7|1436.1|1442.41|1432.81|331
1701370500000|2023-11-30 18:55:00|1443.34|1433.74|1442.89|1433.29|1444.6|1435|1442.89|1433.29|421
1701370800000|2023-11-30 19:00:00|1442.96|1433.36|1441.89|1432.29|1443.96|1434.36|1441.6|1432|476
1701371100000|2023-11-30 19:05:00|1441.85|1432.25|1440.47|1430.87|1444.03|1434.43|1440.35|1430.75|346
1701371400000|2023-11-30 19:10:00|1440.64|1431.04|1441.15|1431.55|1441.63|1432.03|1440.35|1430.75|283
1701371700000|2023-11-30 19:15:00|1441.16|1431.56|1442.32|1432.72|1442.62|1433.02|1441.03|1431.43|222
1701372000000|2023-11-30 19:20:00|1442.33|1432.73|1444.63|1435.03|1444.76|1435.16|1442.21|1432.61|157
1701372300000|2023-11-30 19:25:00|1444.64|1435.04|1445|1435.4|1445.32|1435.72|1444.5|1434.9|228
1701372600000|2023-11-30 19:30:00|1444.86|1435.26|1445.69|1436.09|1445.85|1436.25|1442.84|1433.24|393
1701372900000|2023-11-30 19:35:00|1445.66|1436.06|1444.46|1434.86|1445.69|1436.09|1442.06|1432.46|406
1701373200000|2023-11-30 19:40:00|1444.44|1434.84|1441.7|1432.1|1444.44|1434.84|1440.9|1431.3|355
1701373500000|2023-11-30 19:45:00|1441.71|1432.11|1440.99|1431.39|1441.75|1432.15|1440.25|1430.65|335
1701373800000|2023-11-30 19:50:00|1440.98|1431.38|1440.6|1431|1442.48|1432.88|1440.25|1430.65|346
1701374100000|2023-11-30 19:55:00|1440.54|1430.94|1438.68|1429.08|1440.7|1431.1|1438.17|1428.57|357
1701374400000|2023-11-30 20:00:00|1438.62|1429.02|1438.82|1429.22|1438.99|1429.39|1437.07|1427.47|472
1701374700000|2023-11-30 20:05:00|1438.83|1429.23|1436.51|1426.91|1439.18|1429.58|1436.24|1426.64|403
1701375000000|2023-11-30 20:10:00|1436.56|1426.96|1436.89|1427.29|1438.58|1428.98|1436.22|1426.62|389
1701375300000|2023-11-30 20:15:00|1436.86|1427.26|1437.13|1427.53|1438.1|1428.5|1435.91|1426.31|479
1701375600000|2023-11-30 20:20:00|1437.11|1427.51|1435.74|1426.14|1437.66|1428.06|1435.71|1426.11|410
1701375900000|2023-11-30 20:25:00|1435.72|1426.12|1435.1|1425.5|1435.72|1426.12|1432.18|1422.58|614
1701376200000|2023-11-30 20:30:00|1435.24|1425.64|1436.54|1426.94|1437.41|1427.81|1435.24|1425.64|426
1701376500000|2023-11-30 20:35:00|1436.55|1426.95|1438.47|1428.87|1438.65|1429.05|1436.54|1426.94|330
1701376800000|2023-11-30 20:40:00|1438.5|1428.9|1438.61|1429.01|1438.87|1429.27|1436.96|1427.36|299
1701377100000|2023-11-30 20:45:00|1438.6|1429|1437.25|1427.65|1439.2|1429.6|1436.87|1427.27|421
1701377400000|2023-11-30 20:50:00|1437.21|1427.61|1435.62|1426.02|1437.74|1428.14|1435.11|1425.51|621
1701377700000|2023-11-30 20:55:00|1435.49|1425.89|1436.48|1426.88|1438.16|1428.56|1433.68|1424.08|526
1701378000000|2023-11-30 21:00:00|1436.17|1426.57|1435.69|1426.09|1437.79|1428.19|1435.06|1425.46|421
1701378300000|2023-11-30 21:05:00|1435.68|1426.08|1434.79|1425.19|1435.76|1426.16|1433.98|1424.38|316
1701378600000|2023-11-30 21:10:00|1434.97|1425.37|1437.65|1428.05|1437.81|1428.21|1434.53|1424.93|336
1701378900000|2023-11-30 21:15:00|1437.68|1428.08|1437.77|1428.17|1438.06|1428.46|1437.33|1427.73|150
1701379200000|2023-11-30 21:20:00|1437.71|1428.11|1439.18|1429.58|1439.42|1429.82|1437.18|1427.58|149
1701379500000|2023-11-30 21:25:00|1439.24|1429.64|1441.55|1431.95|1441.55|1431.95|1439.13|1429.53|281
1701379800000|2023-11-30 21:30:00|1441.57|1431.97|1442.1|1432.5|1442.58|1432.98|1441.5|1431.9|288
1701380100000|2023-11-30 21:35:00|1442.19|1432.59|1441.13|1431.53|1443.24|1433.64|1440.98|1431.38|316
1701380400000|2023-11-30 21:40:00|1441.16|1431.56|1442.3|1432.7|1442.3|1432.7|1440.59|1430.99|327
1701380700000|2023-11-30 21:45:00|1442.45|1432.85|1441.17|1431.57|1443.24|1433.64|1440.45|1430.85|269
1701381000000|2023-11-30 21:50:00|1441.16|1431.56|1441.17|1431.57|1442.67|1433.07|1440.85|1431.25|335
1701381300000|2023-11-30 21:55:00|1441.21|1431.61|1440.36|1430.76|1441.32|1431.72|1439.97|1430.37|292
1701381600000|2023-11-30 22:00:00|1440.28|1430.68|1440.42|1430.82|1440.48|1430.88|1437.52|1427.92|381
1701381900000|2023-11-30 22:05:00|1440.51|1430.91|1443.31|1433.71|1443.31|1433.71|1440.51|1430.91|195
1701382200000|2023-11-30 22:10:00|1443.29|1433.69|1443.73|1434.13|1444.75|1435.15|1443.13|1433.53|231
1701382500000|2023-11-30 22:15:00|1443.83|1434.23|1442.21|1432.61|1443.83|1434.23|1441.67|1432.07|351
1701382800000|2023-11-30 22:20:00|1442.15|1432.55|1444.6|1435|1444.69|1435.09|1440.88|1431.28|257
1701383100000|2023-11-30 22:25:00|1444.51|1434.91|1443.92|1434.32|1444.75|1435.15|1443.83|1434.23|347
1701383400000|2023-11-30 22:30:00|1443.88|1434.28|1443.18|1433.58|1443.92|1434.32|1441.91|1432.31|264
1701383700000|2023-11-30 22:35:00|1443.16|1433.56|1443.31|1433.71|1443.31|1433.71|1441.66|1432.06|200
1701384000000|2023-11-30 22:40:00|1443.35|1433.75|1442.41|1432.81|1443.44|1433.84|1442.19|1432.59|110
1701384300000|2023-11-30 22:45:00|1442.4|1432.8|1441.52|1431.92|1442.41|1432.81|1441.5|1431.9|168
1701384600000|2023-11-30 22:50:00|1441.51|1431.91|1441.47|1431.87|1441.97|1432.37|1441.47|1431.87|171
1701384900000|2023-11-30 22:55:00|1441.44|1431.84|1437.78|1428.18|1441.44|1431.84|1437.73|1428.13|309
1701385200000|2023-11-30 23:00:00|1437.76|1428.16|1437.01|1427.41|1437.86|1428.26|1435.14|1425.54|317
1701385500000|2023-11-30 23:05:00|1436.94|1427.34|1440.06|1430.46|1440.4|1430.8|1435.9|1426.3|475
1701385800000|2023-11-30 23:10:00|1440.07|1430.47|1439.2|1429.6|1440.57|1430.97|1437.05|1427.45|545
1701386100000|2023-11-30 23:15:00|1439.24|1429.64|1439.46|1429.86|1439.9|1430.3|1437.89|1428.29|435
1701386400000|2023-11-30 23:20:00|1439.16|1429.56|1439.58|1429.98|1441.19|1431.59|1439.06|1429.46|414
1701386700000|2023-11-30 23:25:00|1439.67|1430.07|1441.73|1432.13|1442.03|1432.43|1439.52|1429.92|279
1701387000000|2023-11-30 23:30:00|1441.83|1432.23|1443.17|1433.57|1443.77|1434.17|1441.73|1432.13|312
1701387300000|2023-11-30 23:35:00|1443.2|1433.6|1444.66|1435.06|1444.7|1435.1|1443.17|1433.57|188
1701387600000|2023-11-30 23:40:00|1444.67|1435.07|1444.4|1434.8|1444.75|1435.15|1443.4|1433.8|325
1701387900000|2023-11-30 23:45:00|1444.47|1434.87|1444.87|1435.27|1445.02|1435.42|1443.17|1433.57|318
1701388200000|2023-11-30 23:50:00|1444.75|1435.15|1444.32|1434.72|1445.12|1435.52|1443.47|1433.87|165
1701388500000|2023-11-30 23:55:00|1444.34|1434.74|1446.04|1436.44|1446.05|1436.45|1444.32|1434.72|318
1701388800000|2023-12-01 00:00:00|1445.95|1436.35|1444.09|1434.49|1447.44|1437.84|1443.14|1433.54|418
1701389100000|2023-12-01 00:05:00|1444.08|1434.48|1441.89|1432.29|1446.39|1436.79|1441.87|1432.27|475
1701389400000|2023-12-01 00:10:00|1441.87|1432.27|1440.69|1431.09|1442.3|1432.7|1439.98|1430.38|499
1701389700000|2023-12-01 00:15:00|1440.67|1431.07|1440.54|1430.94|1441.61|1432.01|1439.4|1429.8|430
1701390000000|2023-12-01 00:20:00|1440.53|1430.93|1438.49|1428.89|1441.02|1431.42|1438.39|1428.79|297
1701390300000|2023-12-01 00:25:00|1438.53|1428.93|1435.81|1426.21|1438.53|1428.93|1435.25|1425.65|451
1701390600000|2023-12-01 00:30:00|1435.66|1426.06|1437.22|1427.62|1438.89|1429.29|1434.49|1424.89|540
1701390900000|2023-12-01 00:35:00|1437.21|1427.61|1439.43|1429.83|1439.43|1429.83|1435.37|1425.77|476
1701391200000|2023-12-01 00:40:00|1439.45|1429.85|1438.6|1429|1439.77|1430.17|1438.2|1428.6|337
1701391500000|2023-12-01 00:45:00|1438.65|1429.05|1434.18|1424.58|1439.07|1429.47|1433.9|1424.3|437
1701391800000|2023-12-01 00:50:00|1434.22|1424.62|1437.72|1428.12|1438.02|1428.42|1433.9|1424.3|552
1701392100000|2023-12-01 00:55:00|1437.79|1428.19|1436.61|1427.01|1439.51|1429.91|1436|1426.4|416
1701392400000|2023-12-01 01:00:00|1436.55|1426.95|1433.28|1423.68|1436.55|1426.95|1433.19|1423.59|448
1701392700000|2023-12-01 01:05:00|1433.31|1423.71|1437.7|1428.1|1441.25|1431.65|1433.28|1423.68|531
1701393000000|2023-12-01 01:10:00|1437.84|1428.24|1437.7|1428.1|1439.11|1429.51|1435.11|1425.51|455
1701393300000|2023-12-01 01:15:00|1437.72|1428.12|1445.73|1436.13|1445.97|1436.37|1437.35|1427.75|553
1701393600000|2023-12-01 01:20:00|1445.68|1436.08|1451.13|1441.53|1451.65|1442.05|1445.68|1436.08|622
1701393900000|2023-12-01 01:25:00|1450.99|1441.39|1454.27|1444.67|1455.55|1445.95|1450.85|1441.25|761
1701394200000|2023-12-01 01:30:00|1454.28|1444.68|1455.7|1446.1|1457.99|1448.39|1451.35|1441.75|818
1701394500000|2023-12-01 01:35:00|1455.73|1446.13|1459.71|1450.11|1460.01|1450.41|1455|1445.4|799
1701394800000|2023-12-01 01:40:00|1459.65|1450.05|1456.51|1446.91|1460.25|1450.65|1455.92|1446.32|819
1701395100000|2023-12-01 01:45:00|1456.48|1446.88|1457.19|1447.59|1457.37|1447.77|1453.15|1443.55|759
1701395400000|2023-12-01 01:50:00|1457.15|1447.55|1459.68|1450.08|1461.79|1452.19|1456.62|1447.02|681
1701395700000|2023-12-01 01:55:00|1459.74|1450.14|1459|1449.4|1461.18|1451.58|1458.37|1448.77|664
1701396000000|2023-12-01 02:00:00|1458.99|1449.39|1456.02|1446.42|1459.48|1449.88|1455.48|1445.88|823
1701396300000|2023-12-01 02:05:00|1456.07|1446.47|1456.5|1446.9|1458.43|1448.83|1454.55|1444.95|625
1701396600000|2023-12-01 02:10:00|1456.56|1446.96|1457.01|1447.41|1457.47|1447.87|1455.61|1446.01|427
1701396900000|2023-12-01 02:15:00|1457.02|1447.42|1455.8|1446.2|1458.51|1448.91|1454.88|1445.28|548
1701397200000|2023-12-01 02:20:00|1455.82|1446.22|1458.66|1449.06|1459.2|1449.6|1455.72|1446.12|497
1701397500000|2023-12-01 02:25:00|1458.67|1449.07|1456.23|1446.63|1458.92|1449.32|1455.46|1445.86|511
1701397800000|2023-12-01 02:30:00|1456.21|1446.61|1458.07|1448.47|1460.58|1450.98|1455.41|1445.81|429
1701398100000|2023-12-01 02:35:00|1458.08|1448.48|1459.63|1450.03|1459.72|1450.12|1457.33|1447.73|362
1701398400000|2023-12-01 02:40:00|1459.61|1450.01|1459.45|1449.85|1459.84|1450.24|1458.15|1448.55|376
1701398700000|2023-12-01 02:45:00|1459.38|1449.78|1460.91|1451.31|1460.96|1451.36|1458.2|1448.6|537
1701399000000|2023-12-01 02:50:00|1460.86|1451.26|1463|1453.4|1463.46|1453.86|1460.86|1451.26|472
1701399300000|2023-12-01 02:55:00|1462.99|1453.39|1461.06|1451.46|1462.99|1453.39|1460.9|1451.3|322
1701399600000|2023-12-01 03:00:00|1461.07|1451.47|1461.74|1452.14|1461.8|1452.2|1459.12|1449.52|308
1701399900000|2023-12-01 03:05:00|1461.77|1452.17|1463.37|1453.77|1463.43|1453.83|1461.77|1452.17|347
1701400200000|2023-12-01 03:10:00|1463.41|1453.81|1465.79|1456.19|1466.57|1456.97|1463.31|1453.71|208
1701400500000|2023-12-01 03:15:00|1465.78|1456.18|1467.96|1458.36|1468.08|1458.48|1465.11|1455.51|247
1701400800000|2023-12-01 03:20:00|1468.03|1458.43|1467.21|1457.61|1468.98|1459.38|1467.06|1457.46|281
1701401100000|2023-12-01 03:25:00|1467.16|1457.56|1465.52|1455.92|1467.72|1458.12|1465.34|1455.74|392
1701401400000|2023-12-01 03:30:00|1465.57|1455.97|1465.74|1456.14|1467.16|1457.56|1465.45|1455.85|372
1701401700000|2023-12-01 03:35:00|1465.73|1456.13|1465|1455.4|1466.44|1456.84|1463.63|1454.03|611
1701402000000|2023-12-01 03:40:00|1465.01|1455.41|1465.16|1455.56|1467.09|1457.49|1464.79|1455.19|421
1701402300000|2023-12-01 03:45:00|1465.18|1455.58|1465.34|1455.74|1465.83|1456.23|1463.68|1454.08|518
1701402600000|2023-12-01 03:50:00|1465.37|1455.77|1465.6|1456|1465.63|1456.03|1463.08|1453.48|495
1701402900000|2023-12-01 03:55:00|1465.62|1456.02|1466.59|1456.99|1466.8|1457.2|1465.15|1455.55|408
1701403200000|2023-12-01 04:00:00|1466.6|1457|1467.13|1457.53|1467.41|1457.81|1465.02|1455.42|485
1701403500000|2023-12-01 04:05:00|1467.12|1457.52|1467.72|1458.12|1467.86|1458.26|1465.36|1455.76|574
1701403800000|2023-12-01 04:10:00|1467.65|1458.05|1469.67|1460.07|1469.69|1460.09|1466.97|1457.37|349
1701404100000|2023-12-01 04:15:00|1469.68|1460.08|1468.22|1458.62|1469.76|1460.16|1467.87|1458.27|447
1701404400000|2023-12-01 04:20:00|1468.23|1458.63|1468.72|1459.12|1469.02|1459.42|1466.86|1457.26|570
1701404700000|2023-12-01 04:25:00|1468.64|1459.04|1469.89|1460.29|1470.05|1460.45|1468.39|1458.79|370
1701405000000|2023-12-01 04:30:00|1469.9|1460.3|1470.25|1460.65|1470.25|1460.65|1469.06|1459.46|414
1701405300000|2023-12-01 04:35:00|1470.24|1460.64|1473.73|1464.13|1474.29|1464.69|1470.24|1460.64|435
1701405600000|2023-12-01 04:40:00|1473.7|1464.1|1470.63|1461.03|1474.25|1464.65|1470.53|1460.93|555
1701405900000|2023-12-01 04:45:00|1470.71|1461.11|1468.89|1459.29|1470.71|1461.11|1468.2|1458.6|555
1701406200000|2023-12-01 04:50:00|1468.88|1459.28|1469.24|1459.64|1471.24|1461.64|1468.75|1459.15|657
1701406500000|2023-12-01 04:55:00|1469.25|1459.65|1470.37|1460.77|1470.99|1461.39|1468.84|1459.24|585
1701406800000|2023-12-01 05:00:00|1470.39|1460.79|1469.14|1459.54|1471.8|1462.2|1469.06|1459.46|575
1701407100000|2023-12-01 05:05:00|1469.16|1459.56|1468.74|1459.14|1469.19|1459.59|1468.2|1458.6|488
1701407400000|2023-12-01 05:10:00|1468.76|1459.16|1467.76|1458.16|1470.21|1460.61|1467.41|1457.81|560
1701407700000|2023-12-01 05:15:00|1467.9|1458.3|1467.34|1457.74|1468.25|1458.65|1466.19|1456.59|500
1701408000000|2023-12-01 05:20:00|1467.33|1457.73|1468.91|1459.31|1469|1459.4|1467.26|1457.66|423
1701408300000|2023-12-01 05:25:00|1468.94|1459.34|1470.68|1461.08|1470.93|1461.33|1468.94|1459.34|364
1701408600000|2023-12-01 05:30:00|1470.7|1461.1|1467.35|1457.75|1470.93|1461.33|1467.2|1457.6|456
1701408900000|2023-12-01 05:35:00|1467.4|1457.8|1468.01|1458.41|1468.76|1459.16|1466.24|1456.64|455
1701409200000|2023-12-01 05:40:00|1467.95|1458.35|1468.2|1458.6|1468.41|1458.81|1466.76|1457.16|418
1701409500000|2023-12-01 05:45:00|1468.23|1458.63|1465.38|1455.78|1468.34|1458.74|1465.36|1455.76|361
1701409800000|2023-12-01 05:50:00|1465.37|1455.77|1464.11|1454.51|1465.87|1456.27|1463.36|1453.76|472
1701410100000|2023-12-01 05:55:00|1464.16|1454.56|1463.13|1453.53|1464.31|1454.71|1463.13|1453.53|398
1701410400000|2023-12-01 06:00:00|1463.16|1453.56|1461.67|1452.07|1463.41|1453.81|1461.42|1451.82|558
1701410700000|2023-12-01 06:05:00|1461.71|1452.11|1462.16|1452.56|1462.62|1453.02|1460.41|1450.81|441
1701411000000|2023-12-01 06:10:00|1462.12|1452.52|1462.72|1453.12|1462.95|1453.35|1461.7|1452.1|352
1701411300000|2023-12-01 06:15:00|1462.69|1453.09|1463.62|1454.02|1464.17|1454.57|1462.6|1453|236
1701411600000|2023-12-01 06:20:00|1463.75|1454.15|1467.24|1457.64|1467.42|1457.82|1463.73|1454.13|280
1701411900000|2023-12-01 06:25:00|1467.15|1457.55|1467.35|1457.75|1467.39|1457.79|1464.65|1455.05|399
1701412200000|2023-12-01 06:30:00|1467.41|1457.81|1467.94|1458.34|1469.81|1460.21|1467.39|1457.79|311
1701412500000|2023-12-01 06:35:00|1467.95|1458.35|1471.41|1461.81|1471.51|1461.91|1467.93|1458.33|360
1701412800000|2023-12-01 06:40:00|1471.42|1461.82|1471.32|1461.72|1471.8|1462.2|1471.04|1461.44|329
1701413100000|2023-12-01 06:45:00|1471.27|1461.67|1471.62|1462.02|1471.8|1462.2|1471.05|1461.45|487
1701413400000|2023-12-01 06:50:00|1471.55|1461.95|1472.71|1463.11|1474.15|1464.55|1471.37|1461.77|463
1701413700000|2023-12-01 06:55:00|1472.7|1463.1|1473.27|1463.67|1474.27|1464.67|1471.53|1461.93|645
1701414000000|2023-12-01 07:00:00|1473.42|1463.82|1475.5|1465.9|1476.05|1466.45|1473.38|1463.78|564
1701414300000|2023-12-01 07:05:00|1475.49|1465.89|1479.36|1469.76|1481|1471.4|1475.49|1465.89|686
1701414600000|2023-12-01 07:10:00|1479.44|1469.84|1481.16|1471.56|1481.16|1471.56|1477.39|1467.79|700
1701414900000|2023-12-01 07:15:00|1480.86|1471.26|1481.38|1471.78|1481.68|1472.08|1479.31|1469.71|721
1701415200000|2023-12-01 07:20:00|1481.34|1471.74|1477.53|1467.93|1481.47|1471.87|1477.31|1467.71|656
1701415500000|2023-12-01 07:25:00|1477.49|1467.89|1479.25|1469.65|1480.73|1471.13|1477.26|1467.66|424
1701415800000|2023-12-01 07:30:00|1479.28|1469.68|1475.41|1465.81|1479.79|1470.19|1474.32|1464.72|708
1701416100000|2023-12-01 07:35:00|1475.39|1465.79|1476.41|1466.81|1476.74|1467.14|1473.03|1463.43|537
1701416400000|2023-12-01 07:40:00|1476.39|1466.79|1476.56|1466.96|1478.21|1468.61|1476.1|1466.5|448
1701416700000|2023-12-01 07:45:00|1476.59|1466.99|1476.01|1466.41|1478.59|1468.99|1474.11|1464.51|564
1701417000000|2023-12-01 07:50:00|1475.99|1466.39|1477.58|1467.98|1477.88|1468.28|1475.55|1465.95|479
1701417300000|2023-12-01 07:55:00|1477.59|1467.99|1477.98|1468.38|1479.05|1469.45|1477.29|1467.69|364
1701417600000|2023-12-01 08:00:00|1478|1468.4|1480.28|1470.68|1480.69|1471.09|1478|1468.4|419
1701417900000|2023-12-01 08:05:00|1480.35|1470.75|1481.41|1471.81|1482.63|1473.03|1480.34|1470.74|549
1701418200000|2023-12-01 08:10:00|1481.4|1471.8|1481.44|1471.84|1481.89|1472.29|1480.23|1470.63|408
1701418500000|2023-12-01 08:15:00|1481.45|1471.85|1481.49|1471.89|1481.64|1472.04|1480.03|1470.43|369
1701418800000|2023-12-01 08:20:00|1481.51|1471.91|1480.04|1470.44|1481.6|1472|1478.3|1468.7|643
1701419100000|2023-12-01 08:25:00|1480.05|1470.45|1478.29|1468.69|1480.36|1470.76|1478.12|1468.52|565
1701419400000|2023-12-01 08:30:00|1478.26|1468.66|1476.71|1467.11|1478.6|1469|1476.44|1466.84|566
1701419700000|2023-12-01 08:35:00|1476.05|1466.45|1477.73|1468.13|1478.45|1468.85|1475.7|1466.1|526
1701420000000|2023-12-01 08:40:00|1477.78|1468.18|1479.3|1469.7|1479.6|1470|1477.2|1467.6|280
1701420300000|2023-12-01 08:45:00|1479.32|1469.72|1479.6|1470|1480.54|1470.94|1478.95|1469.35|328
1701420600000|2023-12-01 08:50:00|1479.74|1470.14|1479.5|1469.9|1480.59|1470.99|1479.28|1469.68|402
1701420900000|2023-12-01 08:55:00|1479.54|1469.94|1477.59|1467.99|1480.59|1470.99|1477.59|1467.99|361
1701421200000|2023-12-01 09:00:00|1477.6|1468|1480.41|1470.81|1480.44|1470.84|1477.6|1468|395
1701421500000|2023-12-01 09:05:00|1480.37|1470.77|1483.12|1473.52|1483.14|1473.54|1480.37|1470.77|392
1701421800000|2023-12-01 09:10:00|1483.1|1473.5|1483.18|1473.58|1484.26|1474.66|1481.74|1472.14|501
1701422100000|2023-12-01 09:15:00|1483.13|1473.53|1485.42|1475.82|1488.97|1479.37|1482.95|1473.35|680
1701422400000|2023-12-01 09:20:00|1485.39|1475.79|1485.44|1475.84|1486.27|1476.67|1482.75|1473.15|855
1701422700000|2023-12-01 09:25:00|1485.48|1475.88|1480.13|1470.53|1486.08|1476.48|1479.75|1470.15|738
1701423000000|2023-12-01 09:30:00|1480.12|1470.52|1481.71|1472.11|1482.92|1473.32|1480.12|1470.52|679
1701423300000|2023-12-01 09:35:00|1481.85|1472.25|1482.02|1472.42|1482.79|1473.19|1480|1470.4|670
1701423600000|2023-12-01 09:40:00|1482.03|1472.43|1482.5|1472.9|1482.82|1473.22|1479.23|1469.63|552
1701423900000|2023-12-01 09:45:00|1482.51|1472.91|1486.07|1476.47|1486.07|1476.47|1482.02|1472.42|497
1701424200000|2023-12-01 09:50:00|1486.05|1476.45|1484.58|1474.98|1487.6|1478|1484.58|1474.98|607
1701424500000|2023-12-01 09:55:00|1484.7|1475.1|1487.12|1477.52|1487.96|1478.36|1484.7|1475.1|600
1701424800000|2023-12-01 10:00:00|1487.17|1477.57|1488.65|1479.05|1488.71|1479.11|1485.03|1475.43|659
1701425100000|2023-12-01 10:05:00|1488.71|1479.11|1486.41|1476.81|1488.82|1479.22|1485.99|1476.39|664
1701425400000|2023-12-01 10:10:00|1486.46|1476.86|1486.17|1476.57|1487.01|1477.41|1485.93|1476.33|362
1701425700000|2023-12-01 10:15:00|1486.2|1476.6|1483.47|1473.87|1486.51|1476.91|1483.01|1473.41|609
1701426000000|2023-12-01 10:20:00|1483.51|1473.91|1484.9|1475.3|1485.8|1476.2|1483.37|1473.77|483
1701426300000|2023-12-01 10:25:00|1484.85|1475.25|1487.13|1477.53|1487.13|1477.53|1484.8|1475.2|235
1701426600000|2023-12-01 10:30:00|1487.15|1477.55|1488.02|1478.42|1488.98|1479.38|1486.84|1477.24|315
1701426900000|2023-12-01 10:35:00|1487.99|1478.39|1482.98|1473.38|1488.1|1478.5|1482.9|1473.3|585
1701427200000|2023-12-01 10:40:00|1483|1473.4|1484.07|1474.47|1485.18|1475.58|1482.94|1473.34|612
1701427500000|2023-12-01 10:45:00|1484.08|1474.48|1484.77|1475.17|1486.14|1476.54|1483.67|1474.07|576
1701427800000|2023-12-01 10:50:00|1484.87|1475.27|1482.04|1472.44|1484.87|1475.27|1481.79|1472.19|620
1701428100000|2023-12-01 10:55:00|1482|1472.4|1480.21|1470.61|1482.29|1472.69|1480.15|1470.55|351
1701428400000|2023-12-01 11:00:00|1480.33|1470.73|1482.53|1472.93|1483.12|1473.52|1480.01|1470.41|546
1701428700000|2023-12-01 11:05:00|1482.43|1472.83|1481.1|1471.5|1483.16|1473.56|1481.1|1471.5|601
1701429000000|2023-12-01 11:10:00|1481.08|1471.48|1481.32|1471.72|1482.44|1472.84|1480.56|1470.96|565
1701429300000|2023-12-01 11:15:00|1481.34|1471.74|1483.11|1473.51|1483.9|1474.3|1480.57|1470.97|488
1701429600000|2023-12-01 11:20:00|1482.4|1472.8|1483.2|1473.6|1483.95|1474.35|1481.99|1472.39|431
1701429900000|2023-12-01 11:25:00|1483.45|1473.85|1485.01|1475.41|1485.39|1475.79|1482.25|1472.65|264
1701430200000|2023-12-01 11:30:00|1484.98|1475.38|1486.34|1476.74|1486.6|1477|1484.7|1475.1|287
1701430500000|2023-12-01 11:35:00|1486.52|1476.92|1487.81|1478.21|1489.23|1479.63|1486.52|1476.92|488
1701430800000|2023-12-01 11:40:00|1487.9|1478.3|1485.35|1475.75|1488.98|1479.38|1485.24|1475.64|602
1701431100000|2023-12-01 11:45:00|1485.34|1475.74|1487|1477.4|1487.37|1477.77|1485|1475.4|400
1701431400000|2023-12-01 11:50:00|1487.01|1477.41|1484.91|1475.31|1487.01|1477.41|1484.01|1474.41|562
1701431700000|2023-12-01 11:55:00|1484.96|1475.36|1485.15|1475.55|1486.7|1477.1|1483.63|1474.03|435
1701432000000|2023-12-01 12:00:00|1485.17|1475.57|1489.13|1479.53|1489.86|1480.26|1485.17|1475.57|423
1701432300000|2023-12-01 12:05:00|1489.09|1479.49|1487.72|1478.12|1491.79|1482.19|1487.42|1477.82|512
1701432600000|2023-12-01 12:10:00|1487.66|1478.06|1486.28|1476.68|1488.75|1479.15|1486.15|1476.55|556
1701432900000|2023-12-01 12:15:00|1486.32|1476.72|1486.96|1477.36|1488.01|1478.41|1486.1|1476.5|451
1701433200000|2023-12-01 12:20:00|1486.95|1477.35|1483.48|1473.88|1487.61|1478.01|1482.19|1472.59|698
1701433500000|2023-12-01 12:25:00|1483.41|1473.81|1486.68|1477.08|1486.89|1477.29|1482.42|1472.82|564
1701433800000|2023-12-01 12:30:00|1486.65|1477.05|1489.13|1479.53|1489.52|1479.92|1486.65|1477.05|471
1701434100000|2023-12-01 12:35:00|1489.1|1479.5|1487.74|1478.14|1489.83|1480.23|1487.64|1478.04|457
1701434400000|2023-12-01 12:40:00|1487.71|1478.11|1482.53|1472.93|1487.86|1478.26|1482.16|1472.56|521
1701434700000|2023-12-01 12:45:00|1482.52|1472.92|1481.31|1471.71|1484.3|1474.7|1480.88|1471.28|586
1701435000000|2023-12-01 12:50:00|1481.25|1471.65|1480.73|1471.13|1481.65|1472.05|1478.27|1468.67|612
1701435300000|2023-12-01 12:55:00|1480.87|1471.27|1482.97|1473.37|1483.97|1474.37|1480.8|1471.2|554
1701435600000|2023-12-01 13:00:00|1483.07|1473.47|1484.4|1474.8|1484.82|1475.22|1482.64|1473.04|450
1701435900000|2023-12-01 13:05:00|1484.43|1474.83|1485.6|1476|1485.63|1476.03|1483.88|1474.28|368
1701436200000|2023-12-01 13:10:00|1485.55|1475.95|1482.7|1473.1|1485.61|1476.01|1481.73|1472.13|432
1701436500000|2023-12-01 13:15:00|1482.77|1473.17|1483.1|1473.5|1483.62|1474.02|1482|1472.4|423
1701436800000|2023-12-01 13:20:00|1483.25|1473.65|1486.58|1476.98|1486.6|1477|1483.1|1473.5|255
1701437100000|2023-12-01 13:25:00|1486.5|1476.9|1487|1477.4|1487.05|1477.45|1485.99|1476.39|364
1701437400000|2023-12-01 13:30:00|1486.97|1477.37|1487.96|1478.36|1489.14|1479.54|1486.15|1476.55|451
1701437700000|2023-12-01 13:35:00|1487.98|1478.38|1484.9|1475.3|1488.25|1478.65|1484.09|1474.49|419
1701438000000|2023-12-01 13:40:00|1484.89|1475.29|1485.01|1475.41|1485.04|1475.44|1483.1|1473.5|480
1701438300000|2023-12-01 13:45:00|1485.02|1475.42|1482.47|1472.87|1486.06|1476.46|1480.21|1470.61|634
1701438600000|2023-12-01 13:50:00|1482.5|1472.9|1481.59|1471.99|1484.05|1474.45|1480.63|1471.03|770
1701438900000|2023-12-01 13:55:00|1481.42|1471.82|1480.67|1471.07|1482.43|1472.83|1480.33|1470.73|511
1701439200000|2023-12-01 14:00:00|1480.68|1471.08|1480.87|1471.27|1482.85|1473.25|1480.46|1470.86|451
1701439500000|2023-12-01 14:05:00|1480.81|1471.21|1478.24|1468.64|1481.72|1472.12|1477.72|1468.12|728
1701439800000|2023-12-01 14:10:00|1478.28|1468.68|1477|1467.4|1478.62|1469.02|1476.08|1466.48|424
1701440100000|2023-12-01 14:15:00|1477.17|1467.57|1476.21|1466.61|1479.75|1470.15|1474.97|1465.37|611
1701440400000|2023-12-01 14:20:00|1476.27|1466.67|1479.74|1470.14|1480.55|1470.95|1476.27|1466.67|507
1701440700000|2023-12-01 14:25:00|1479.79|1470.19|1484.49|1474.89|1484.49|1474.89|1478.81|1469.21|428
1701441000000|2023-12-01 14:30:00|1484.44|1474.84|1484.2|1474.6|1484.44|1474.84|1482.37|1472.77|389
1701441300000|2023-12-01 14:35:00|1484.19|1474.59|1486.23|1476.63|1486.9|1477.3|1481.96|1472.36|522
1701441600000|2023-12-01 14:40:00|1486.28|1476.68|1484.15|1474.55|1486.79|1477.19|1483.89|1474.29|708
1701441900000|2023-12-01 14:45:00|1484.18|1474.58|1483.53|1473.93|1486.88|1477.28|1482.94|1473.34|721
1701442200000|2023-12-01 14:50:00|1483.51|1473.91|1479.8|1470.2|1483.63|1474.03|1476.85|1467.25|627
1701442500000|2023-12-01 14:55:00|1479.77|1470.17|1481.72|1472.12|1482.05|1472.45|1478.57|1468.97|401
1701442800000|2023-12-01 15:00:00|1481.74|1472.14|1488.23|1478.63|1489.65|1480.05|1481.74|1472.14|645
1701443100000|2023-12-01 15:05:00|1488.4|1478.8|1488.92|1479.32|1489.5|1479.9|1487.47|1477.87|609
1701443400000|2023-12-01 15:10:00|1488.94|1479.34|1486.82|1477.22|1488.96|1479.36|1486.82|1477.22|515
1701443700000|2023-12-01 15:15:00|1486.77|1477.17|1487.92|1478.32|1488.1|1478.5|1484.94|1475.34|494
1701444000000|2023-12-01 15:20:00|1487.7|1478.1|1487.82|1478.22|1489.66|1480.06|1487.54|1477.94|397
1701444300000|2023-12-01 15:25:00|1487.75|1478.15|1482.53|1472.93|1487.78|1478.18|1478.42|1468.82|714
1701444600000|2023-12-01 15:30:00|1482.45|1472.85|1487.41|1477.81|1487.66|1478.06|1482.05|1472.45|426
1701444900000|2023-12-01 15:35:00|1487.32|1477.72|1486.42|1476.82|1487.86|1478.26|1484.89|1475.29|498
1701445200000|2023-12-01 15:40:00|1486.44|1476.84|1490.61|1481.01|1490.71|1481.11|1486.4|1476.8|559
1701445500000|2023-12-01 15:45:00|1490.44|1480.84|1501.88|1492.28|1502.37|1492.77|1490.44|1480.84|754
1701445800000|2023-12-01 15:50:00|1501.87|1492.27|1497.67|1488.07|1503.1|1493.5|1497.2|1487.6|631
1701446100000|2023-12-01 15:55:00|1497.7|1488.1|1498.8|1489.2|1499.85|1490.25|1495.19|1485.59|618
1701446400000|2023-12-01 16:00:00|1498.81|1489.21|1501.55|1491.95|1507.09|1497.49|1497.29|1487.69|876
1701446700000|2023-12-01 16:05:00|1501.58|1491.98|1499.3|1489.7|1503.11|1493.51|1494.76|1485.16|896
1701447000000|2023-12-01 16:10:00|1499.28|1489.68|1501.47|1491.87|1501.65|1492.05|1496.75|1487.15|704
1701447300000|2023-12-01 16:15:00|1501.48|1491.88|1504.09|1494.49|1504.09|1494.49|1496.75|1487.15|596
1701447600000|2023-12-01 16:20:00|1504.02|1494.42|1501.62|1492.02|1504.16|1494.56|1497.22|1487.62|772
1701447900000|2023-12-01 16:25:00|1501.68|1492.08|1506.3|1496.7|1506.34|1496.74|1501.68|1492.08|739
1701448200000|2023-12-01 16:30:00|1506.44|1496.84|1506.58|1496.98|1506.63|1497.03|1500.69|1491.09|834
1701448500000|2023-12-01 16:35:00|1506.63|1497.03|1502.01|1492.41|1508.73|1499.13|1499.46|1489.86|908
1701448800000|2023-12-01 16:40:00|1502.06|1492.46|1498.94|1489.34|1503.12|1493.52|1497.16|1487.56|776
1701449100000|2023-12-01 16:45:00|1499.06|1489.46|1501.07|1491.47|1502.04|1492.44|1496.18|1486.58|783
1701449400000|2023-12-01 16:50:00|1501.05|1491.45|1502.28|1492.68|1502.29|1492.69|1498.01|1488.41|765
1701449700000|2023-12-01 16:55:00|1502.29|1492.69|1501.63|1492.03|1504.64|1495.04|1501.63|1492.03|516
1701450000000|2023-12-01 17:00:00|1501.6|1492|1499.95|1490.35|1503.71|1494.11|1499.36|1489.76|799
1701450300000|2023-12-01 17:05:00|1499.91|1490.31|1499.72|1490.12|1501.84|1492.24|1497.63|1488.03|822
1701450600000|2023-12-01 17:10:00|1499.73|1490.13|1498.92|1489.32|1500.9|1491.3|1497.69|1488.09|706
1701450900000|2023-12-01 17:15:00|1498.93|1489.33|1498.52|1488.92|1499.45|1489.85|1497.53|1487.93|638
1701451200000|2023-12-01 17:20:00|1498.58|1488.98|1499.16|1489.56|1500.6|1491|1497.85|1488.25|546
1701451500000|2023-12-01 17:25:00|1499.11|1489.51|1496.28|1486.68|1499.77|1490.17|1496.28|1486.68|397
1701451800000|2023-12-01 17:30:00|1496.13|1486.53|1495.68|1486.08|1496.26|1486.66|1493.94|1484.34|425
1701452100000|2023-12-01 17:35:00|1495.64|1486.04|1493.62|1484.02|1496.76|1487.16|1493.49|1483.89|395
1701452400000|2023-12-01 17:40:00|1493.63|1484.03|1492.02|1482.42|1493.63|1484.03|1491.87|1482.27|430
1701452700000|2023-12-01 17:45:00|1492.07|1482.47|1494.68|1485.08|1494.71|1485.11|1491.34|1481.74|399
1701453000000|2023-12-01 17:50:00|1494.65|1485.05|1495.93|1486.33|1495.99|1486.39|1493.62|1484.02|390
1701453300000|2023-12-01 17:55:00|1495.94|1486.34|1497.6|1488|1497.89|1488.29|1494.63|1485.03|442
1701453600000|2023-12-01 18:00:00|1497.61|1488.01|1500.81|1491.21|1500.81|1491.21|1497.37|1487.77|527
1701453900000|2023-12-01 18:05:00|1500.85|1491.25|1500.06|1490.46|1501.26|1491.66|1498.47|1488.87|561
1701454200000|2023-12-01 18:10:00|1500.05|1490.45|1500.42|1490.82|1500.47|1490.87|1499.16|1489.56|374
1701454500000|2023-12-01 18:15:00|1500.47|1490.87|1502.41|1492.81|1504.64|1495.04|1500.47|1490.87|424
1701454800000|2023-12-01 18:20:00|1502.46|1492.86|1499.03|1489.43|1502.82|1493.22|1496.96|1487.36|577
1701455100000|2023-12-01 18:25:00|1499|1489.4|1498.59|1488.99|1500.61|1491.01|1497.82|1488.22|493
1701455400000|2023-12-01 18:30:00|1498.49|1488.89|1499.8|1490.2|1501.05|1491.45|1497.87|1488.27|558
1701455700000|2023-12-01 18:35:00|1499.79|1490.19|1499.02|1489.42|1501.05|1491.45|1498.69|1489.09|542
1701456000000|2023-12-01 18:40:00|1499.07|1489.47|1498.26|1488.66|1499.28|1489.68|1496.3|1486.7|512
1701456300000|2023-12-01 18:45:00|1498.29|1488.69|1497.6|1488|1499.48|1489.88|1497.4|1487.8|458
1701456600000|2023-12-01 18:50:00|1497.65|1488.05|1497.66|1488.06|1498.4|1488.8|1495.59|1485.99|348
1701456900000|2023-12-01 18:55:00|1497.68|1488.08|1496.39|1486.79|1498.08|1488.48|1495.78|1486.18|466
1701457200000|2023-12-01 19:00:00|1496.37|1486.77|1496.51|1486.91|1497.81|1488.21|1496.07|1486.47|416
1701457500000|2023-12-01 19:05:00|1496.48|1486.88|1495.11|1485.51|1496.63|1487.03|1494.14|1484.54|430
1701457800000|2023-12-01 19:10:00|1495.07|1485.47|1498.1|1488.5|1498.4|1488.8|1494.62|1485.02|384
1701458100000|2023-12-01 19:15:00|1497.86|1488.26|1495.03|1485.43|1498.4|1488.8|1494.47|1484.87|412
1701458400000|2023-12-01 19:20:00|1494.96|1485.36|1494.61|1485.01|1495.63|1486.03|1493.93|1484.33|412
1701458700000|2023-12-01 19:25:00|1494.66|1485.06|1494.08|1484.48|1494.91|1485.31|1493.51|1483.91|427
1701459000000|2023-12-01 19:30:00|1494.12|1484.52|1493.52|1483.92|1494.58|1484.98|1492.81|1483.21|263
1701459300000|2023-12-01 19:35:00|1493.56|1483.96|1494.6|1485|1495.13|1485.53|1493.39|1483.79|324
1701459600000|2023-12-01 19:40:00|1494.56|1484.96|1497.25|1487.65|1497.42|1487.82|1494.56|1484.96|336
1701459900000|2023-12-01 19:45:00|1497.21|1487.61|1498.09|1488.49|1498.37|1488.77|1497.11|1487.51|243
1701460200000|2023-12-01 19:50:00|1498.08|1488.48|1499.52|1489.92|1499.58|1489.98|1497.88|1488.28|319
1701460500000|2023-12-01 19:55:00|1499.41|1489.81|1500.14|1490.54|1500.41|1490.81|1499.41|1489.81|251
1701460800000|2023-12-01 20:00:00|1500.19|1490.59|1499.53|1489.93|1500.32|1490.72|1498.01|1488.41|349
1701461100000|2023-12-01 20:05:00|1499.61|1490.01|1498.98|1489.38|1500.88|1491.28|1497.94|1488.34|393
1701461400000|2023-12-01 20:10:00|1498.97|1489.37|1498.42|1488.82|1500.26|1490.66|1498.1|1488.5|383
1701461700000|2023-12-01 20:15:00|1498.43|1488.83|1499.21|1489.61|1499.52|1489.92|1497.86|1488.26|421
1701462000000|2023-12-01 20:20:00|1499.28|1489.68|1500.21|1490.61|1500.37|1490.77|1498.64|1489.04|305
1701462300000|2023-12-01 20:25:00|1500.24|1490.64|1499.52|1489.92|1500.34|1490.74|1499.28|1489.68|194
1701462600000|2023-12-01 20:30:00|1499.53|1489.93|1498.81|1489.21|1500.06|1490.46|1498.76|1489.16|405
1701462900000|2023-12-01 20:35:00|1498.79|1489.19|1499.82|1490.22|1499.82|1490.22|1498.71|1489.11|308
1701463200000|2023-12-01 20:40:00|1499.81|1490.21|1500.66|1491.06|1501.16|1491.56|1499.73|1490.13|234
1701463500000|2023-12-01 20:45:00|1500.7|1491.1|1499.84|1490.24|1500.79|1491.19|1498.74|1489.14|392
1701463800000|2023-12-01 20:50:00|1499.86|1490.26|1500.31|1490.71|1500.96|1491.36|1499.28|1489.68|385
1701464100000|2023-12-01 20:55:00|1500.36|1490.76|1498.89|1489.29|1500.71|1491.11|1498.46|1488.86|385
1701464400000|2023-12-01 21:00:00|1498.94|1489.34|1498.92|1489.32|1499.57|1489.97|1498.26|1488.66|479
1701464700000|2023-12-01 21:05:00|1498.91|1489.31|1500|1490.4|1500|1490.4|1498.65|1489.05|235
1701465000000|2023-12-01 21:10:00|1499.99|1490.39|1499.99|1490.39|1502.05|1492.45|1498.23|1488.63|413
1701465300000|2023-12-01 21:15:00|1499.98|1490.38|1498.75|1489.15|1500.24|1490.64|1498.61|1489.01|336
1701465600000|2023-12-01 21:20:00|1498.99|1489.39|1497.16|1487.56|1499.19|1489.59|1496.72|1487.12|366
1701465900000|2023-12-01 21:25:00|1497.15|1487.55|1497.01|1487.41|1497.43|1487.83|1496.55|1486.95|328
1701466200000|2023-12-01 21:30:00|1497.05|1487.45|1496.97|1487.37|1497.2|1487.6|1496.07|1486.47|313
1701466500000|2023-12-01 21:35:00|1496.93|1487.33|1496.85|1487.25|1496.94|1487.34|1496.17|1486.57|204
1701466800000|2023-12-01 21:40:00|1496.83|1487.23|1496.41|1486.81|1497.01|1487.41|1496.41|1486.81|226
1701467100000|2023-12-01 21:45:00|1496.42|1486.82|1496.16|1486.56|1496.94|1487.34|1495.35|1485.75|258
1701467400000|2023-12-01 21:50:00|1496.13|1486.53|1498.97|1489.37|1499.03|1489.43|1496.06|1486.46|244
1701467700000|2023-12-01 21:55:00|1499.03|1489.43|1497.42|1487.82|1499.03|1489.43|1495.3|1485.7|357
1701504000000|2023-12-02 08:00:00|1579.4|1569.8|1583.19|1573.59|1586.06|1576.46|1579.2|1569.6|766
1701504300000|2023-12-02 08:05:00|1583.4|1573.8|1582.56|1572.96|1585.39|1575.79|1582.19|1572.59|706
1701504600000|2023-12-02 08:10:00|1582.53|1572.93|1588.7|1579.1|1589.96|1580.36|1581.77|1572.17|571
1701504900000|2023-12-02 08:15:00|1588.73|1579.13|1588.62|1579.02|1590.97|1581.37|1588.29|1578.69|421
1701505200000|2023-12-02 08:20:00|1588.65|1579.05|1583.21|1573.61|1589.89|1580.29|1583.18|1573.58|711
1701505500000|2023-12-02 08:25:00|1583.2|1573.6|1588.55|1578.95|1588.55|1578.95|1582.93|1573.33|688
1701505800000|2023-12-02 08:30:00|1588.48|1578.88|1591.18|1581.58|1593.3|1583.7|1588.45|1578.85|539
1701506100000|2023-12-02 08:35:00|1591.19|1581.59|1582.99|1573.39|1592.52|1582.92|1582.96|1573.36|722
1701506400000|2023-12-02 08:40:00|1582.94|1573.34|1581.75|1572.15|1583.68|1574.08|1581.13|1571.53|647
1701506700000|2023-12-02 08:45:00|1581.8|1572.2|1581.56|1571.96|1583.25|1573.65|1579.9|1570.3|731
1701507000000|2023-12-02 08:50:00|1581.61|1572.01|1583.49|1573.89|1584.43|1574.83|1581.37|1571.77|520
1701507300000|2023-12-02 08:55:00|1583.34|1573.74|1581.56|1571.96|1583.49|1573.89|1580.95|1571.35|205
1701507600000|2023-12-02 09:00:00|1581.54|1571.94|1582.98|1573.38|1583.22|1573.62|1581.21|1571.61|242
1701507900000|2023-12-02 09:05:00|1583|1573.4|1582.41|1572.81|1583.55|1573.95|1580.2|1570.6|644
1701508200000|2023-12-02 09:10:00|1582.48|1572.88|1580.38|1570.78|1583.44|1573.84|1579.71|1570.11|525
1701508500000|2023-12-02 09:15:00|1580.39|1570.79|1582.14|1572.54|1583.38|1573.78|1580.16|1570.56|512
1701508800000|2023-12-02 09:20:00|1582.12|1572.52|1578.84|1569.24|1582.12|1572.52|1578.68|1569.08|616
1701509100000|2023-12-02 09:25:00|1578.82|1569.22|1577.15|1567.55|1579.75|1570.15|1577.08|1567.48|448
1701509400000|2023-12-02 09:30:00|1577.08|1567.48|1577.04|1567.44|1578.43|1568.83|1576.66|1567.06|429
1701509700000|2023-12-02 09:35:00|1577.03|1567.43|1574.8|1565.2|1577.28|1567.68|1572.81|1563.21|739
1701510000000|2023-12-02 09:40:00|1574.78|1565.18|1574.55|1564.95|1576.24|1566.64|1573.63|1564.03|521
1701510300000|2023-12-02 09:45:00|1574.38|1564.78|1572.96|1563.36|1574.77|1565.17|1572.42|1562.82|260
1701510600000|2023-12-02 09:50:00|1572.99|1563.39|1575.88|1566.28|1578.2|1568.6|1572.53|1562.93|605
1701510900000|2023-12-02 09:55:00|1575.89|1566.29|1576.5|1566.9|1577.46|1567.86|1575.89|1566.29|293
1701511200000|2023-12-02 10:00:00|1576.39|1566.79|1578.3|1568.7|1578.3|1568.7|1576.32|1566.72|407
1701511500000|2023-12-02 10:05:00|1578.39|1568.79|1579.64|1570.04|1580.5|1570.9|1577.52|1567.92|523
1701511800000|2023-12-02 10:10:00|1579.65|1570.05|1579.82|1570.22|1580.64|1571.04|1578.52|1568.92|451
1701512100000|2023-12-02 10:15:00|1579.81|1570.21|1581.93|1572.33|1583.36|1573.76|1579.37|1569.77|426
1701512400000|2023-12-02 10:20:00|1581.92|1572.32|1577.58|1567.98|1582.15|1572.55|1577.23|1567.63|475
1701512700000|2023-12-02 10:25:00|1577.57|1567.97|1574.06|1564.46|1578.54|1568.94|1573.38|1563.78|611
1701513000000|2023-12-02 10:30:00|1574.12|1564.52|1574.54|1564.94|1576.03|1566.43|1573.98|1564.38|411
1701513300000|2023-12-02 10:35:00|1574.57|1564.97|1575.27|1565.67|1575.9|1566.3|1574.39|1564.79|325
1701513600000|2023-12-02 10:40:00|1575.24|1565.64|1574.84|1565.24|1577.69|1568.09|1574.16|1564.56|338
1701513900000|2023-12-02 10:45:00|1574.85|1565.25|1573.13|1563.53|1575.74|1566.14|1573.11|1563.51|460
1701514200000|2023-12-02 10:50:00|1573.14|1563.54|1575.66|1566.06|1575.68|1566.08|1573.11|1563.51|439
1701514500000|2023-12-02 10:55:00|1575.64|1566.04|1573.91|1564.31|1576.18|1566.58|1573.8|1564.2|249
1701514800000|2023-12-02 11:00:00|1573.88|1564.28|1577.59|1567.99|1577.72|1568.12|1573.04|1563.44|326
1701515100000|2023-12-02 11:05:00|1577.55|1567.95|1576.18|1566.58|1577.55|1567.95|1575.41|1565.81|437
1701515400000|2023-12-02 11:10:00|1576.21|1566.61|1575.88|1566.28|1577.47|1567.87|1575.39|1565.79|364
1701515700000|2023-12-02 11:15:00|1575.86|1566.26|1573.56|1563.96|1575.94|1566.34|1573.39|1563.79|428
1701516000000|2023-12-02 11:20:00|1573.61|1564.01|1568.43|1558.83|1573.71|1564.11|1568.07|1558.47|650
1701516300000|2023-12-02 11:25:00|1568.55|1558.95|1567.15|1557.55|1569.22|1559.62|1567.14|1557.54|418
1701516600000|2023-12-02 11:30:00|1567.14|1557.54|1568.02|1558.42|1568.32|1558.72|1567.14|1557.54|401
1701516900000|2023-12-02 11:35:00|1568.03|1558.43|1567.8|1558.2|1568.09|1558.49|1566.44|1556.84|272
1701517200000|2023-12-02 11:40:00|1567.82|1558.22|1568.54|1558.94|1569.19|1559.59|1567.56|1557.96|241
1701517500000|2023-12-02 11:45:00|1568.51|1558.91|1570.11|1560.51|1570.18|1560.58|1568.42|1558.82|162
1701517800000|2023-12-02 11:50:00|1570.12|1560.52|1570.39|1560.79|1570.62|1561.02|1569.1|1559.5|278
1701518100000|2023-12-02 11:55:00|1570.38|1560.78|1569.93|1560.33|1571.39|1561.79|1569.35|1559.75|419
1701518400000|2023-12-02 12:00:00|1569.9|1560.3|1570.44|1560.84|1571.93|1562.33|1569.79|1560.19|320
1701518700000|2023-12-02 12:05:00|1570.43|1560.83|1567.59|1557.99|1570.91|1561.31|1567.59|1557.99|340
1701519000000|2023-12-02 12:10:00|1567.6|1558|1567.83|1558.23|1568.28|1558.68|1567.44|1557.84|281
1701519300000|2023-12-02 12:15:00|1567.74|1558.14|1569.72|1560.12|1570.84|1561.24|1567.74|1558.14|341
1701519600000|2023-12-02 12:20:00|1569.75|1560.15|1569.72|1560.12|1570.66|1561.06|1568.08|1558.48|508
1701519900000|2023-12-02 12:25:00|1569.7|1560.1|1570.67|1561.07|1572.08|1562.48|1568.88|1559.28|340
1701520200000|2023-12-02 12:30:00|1570.66|1561.06|1572.9|1563.3|1572.9|1563.3|1570.04|1560.44|509
1701520500000|2023-12-02 12:35:00|1572.92|1563.32|1574.09|1564.49|1574.96|1565.36|1572.91|1563.31|334
1701520800000|2023-12-02 12:40:00|1574.1|1564.5|1573.81|1564.21|1574.61|1565.01|1572.6|1563|369
1701521100000|2023-12-02 12:45:00|1573.8|1564.2|1576.1|1566.5|1576.23|1566.63|1573.57|1563.97|314
1701521400000|2023-12-02 12:50:00|1576.09|1566.49|1581.87|1572.27|1583.64|1574.04|1575.94|1566.34|532
1701521700000|2023-12-02 12:55:00|1581.86|1572.26|1579.71|1570.11|1582.15|1572.55|1577.95|1568.35|593
1701522000000|2023-12-02 13:00:00|1579.72|1570.12|1581.02|1571.42|1581.46|1571.86|1579.71|1570.11|442
1701522300000|2023-12-02 13:05:00|1581|1571.4|1582.81|1573.21|1583.11|1573.51|1580.96|1571.36|402
1701522600000|2023-12-02 13:10:00|1582.79|1573.19|1582.25|1572.65|1583.08|1573.48|1581.49|1571.89|381
1701522900000|2023-12-02 13:15:00|1582.26|1572.66|1583.08|1573.48|1583.09|1573.49|1581.36|1571.76|249
1701523200000|2023-12-02 13:20:00|1583.07|1573.47|1583.8|1574.2|1583.98|1574.38|1582.07|1572.47|354
1701523500000|2023-12-02 13:25:00|1583.76|1574.16|1584.26|1574.66|1584.26|1574.66|1583.75|1574.15|38
1701523800000|2023-12-02 13:30:00|1584.29|1574.69|1584.88|1575.28|1585.32|1575.72|1582.31|1572.71|350
1701524100000|2023-12-02 13:35:00|1584.89|1575.29|1585.2|1575.6|1585.2|1575.6|1581.97|1572.37|488
1701524400000|2023-12-02 13:40:00|1585.21|1575.61|1582.08|1572.48|1586.38|1576.78|1582.08|1572.48|438
1701524700000|2023-12-02 13:45:00|1582.07|1572.47|1583.44|1573.84|1584.51|1574.91|1582.07|1572.47|488
1701525000000|2023-12-02 13:50:00|1583.5|1573.9|1582.86|1573.26|1586.42|1576.82|1582.65|1573.05|460
1701525300000|2023-12-02 13:55:00|1582.83|1573.23|1582.76|1573.16|1583.62|1574.02|1580.52|1570.92|573
1701525600000|2023-12-02 14:00:00|1582.77|1573.17|1585.97|1576.37|1586.43|1576.83|1582.26|1572.66|403
1701525900000|2023-12-02 14:05:00|1585.96|1576.36|1584.6|1575|1587.15|1577.55|1584.54|1574.94|471
1701526200000|2023-12-02 14:10:00|1584.55|1574.95|1580.92|1571.32|1584.55|1574.95|1579.52|1569.92|506
1701526500000|2023-12-02 14:15:00|1580.94|1571.34|1581.97|1572.37|1585.21|1575.61|1580.92|1571.32|443
1701526800000|2023-12-02 14:20:00|1581.96|1572.36|1581.71|1572.11|1583.91|1574.31|1581.28|1571.68|379
1701527100000|2023-12-02 14:25:00|1581.59|1571.99|1579.13|1569.53|1581.8|1572.2|1579.13|1569.53|349
1701527400000|2023-12-02 14:30:00|1579.14|1569.54|1579.85|1570.25|1580.78|1571.18|1578.77|1569.17|500
1701527700000|2023-12-02 14:35:00|1579.89|1570.29|1579.35|1569.75|1580.59|1570.99|1579.35|1569.75|306
1701528000000|2023-12-02 14:40:00|1579.36|1569.76|1577.36|1567.76|1579.86|1570.26|1577.04|1567.44|453
1701528300000|2023-12-02 14:45:00|1577.35|1567.75|1574.38|1564.78|1579.7|1570.1|1574.19|1564.59|451
1701528600000|2023-12-02 14:50:00|1574.39|1564.79|1570.55|1560.95|1574.7|1565.1|1566.57|1556.97|729
1701528900000|2023-12-02 14:55:00|1570.38|1560.78|1575.02|1565.42|1575.53|1565.93|1569.49|1559.89|543
1701529200000|2023-12-02 15:00:00|1575.03|1565.43|1569.38|1559.78|1575.18|1565.58|1568.23|1558.63|575
1701529500000|2023-12-02 15:05:00|1569.16|1559.56|1575.54|1565.94|1575.54|1565.94|1569.16|1559.56|426
1701529800000|2023-12-02 15:10:00|1575.44|1565.84|1584.41|1574.81|1584.48|1574.88|1575.36|1565.76|569
1701530100000|2023-12-02 15:15:00|1584.45|1574.85|1582.92|1573.32|1587.63|1578.03|1582.69|1573.09|597
1701530400000|2023-12-02 15:20:00|1582.93|1573.33|1584.24|1574.64|1584.26|1574.66|1578.9|1569.3|722
1701530700000|2023-12-02 15:25:00|1584.25|1574.65|1584.31|1574.71|1586.9|1577.3|1583.81|1574.21|437
1701531000000|2023-12-02 15:30:00|1584.36|1574.76|1589.88|1580.28|1589.88|1580.28|1584.14|1574.54|508
1701531300000|2023-12-02 15:35:00|1589.89|1580.29|1588.99|1579.39|1591.23|1581.63|1588.69|1579.09|691
1701531600000|2023-12-02 15:40:00|1588.9|1579.3|1588.93|1579.33|1592.6|1583|1587.85|1578.25|669
1701531900000|2023-12-02 15:45:00|1588.97|1579.37|1589.41|1579.81|1592.41|1582.81|1587.9|1578.3|758
1701532200000|2023-12-02 15:50:00|1589.48|1579.88|1589.03|1579.43|1591.9|1582.3|1589.03|1579.43|560
1701532500000|2023-12-02 15:55:00|1589.09|1579.49|1589.25|1579.65|1589.81|1580.21|1586.78|1577.18|523
1701532800000|2023-12-02 16:00:00|1589.19|1579.59|1587.26|1577.66|1592.13|1582.53|1586.17|1576.57|551
1701533100000|2023-12-02 16:05:00|1587.21|1577.61|1586.94|1577.34|1589.97|1580.37|1586.13|1576.53|423
1701533400000|2023-12-02 16:10:00|1586.97|1577.37|1583.99|1574.39|1586.98|1577.38|1583.81|1574.21|435
1701533700000|2023-12-02 16:15:00|1583.91|1574.31|1583.62|1574.02|1587.69|1578.09|1582.78|1573.18|584
1701534000000|2023-12-02 16:20:00|1583.52|1573.92|1583.15|1573.55|1583.94|1574.34|1582.61|1573.01|425
1701534300000|2023-12-02 16:25:00|1583.16|1573.56|1581.89|1572.29|1583.19|1573.59|1581|1571.4|224
1701534600000|2023-12-02 16:30:00|1581.74|1572.14|1577.01|1567.41|1581.78|1572.18|1576.91|1567.31|463
1701534900000|2023-12-02 16:35:00|1576.99|1567.39|1576.9|1567.3|1577.16|1567.56|1575.11|1565.51|388
1701535200000|2023-12-02 16:40:00|1576.91|1567.31|1575.9|1566.3|1577.78|1568.18|1574.85|1565.25|348
1701535500000|2023-12-02 16:45:00|1575.91|1566.31|1577.8|1568.2|1578.11|1568.51|1574.47|1564.87|319
1701535800000|2023-12-02 16:50:00|1577.84|1568.24|1578.17|1568.57|1580.19|1570.59|1575.9|1566.3|514
1701536100000|2023-12-02 16:55:00|1578.18|1568.58|1580.27|1570.67|1580.52|1570.92|1578.18|1568.58|173
1701536400000|2023-12-02 17:00:00|1580.25|1570.65|1578.47|1568.87|1580.84|1571.24|1577.66|1568.06|328
1701536700000|2023-12-02 17:05:00|1578.49|1568.89|1576.49|1566.89|1578.71|1569.11|1575.92|1566.32|359
1701537000000|2023-12-02 17:10:00|1576.48|1566.88|1576.25|1566.65|1577.64|1568.04|1575.3|1565.7|241
1701537300000|2023-12-02 17:15:00|1576.31|1566.71|1575.69|1566.09|1576.32|1566.72|1575.3|1565.7|189
1701537600000|2023-12-02 17:20:00|1575.7|1566.1|1578.25|1568.65|1578.33|1568.73|1575.66|1566.06|192
1701537900000|2023-12-02 17:25:00|1578.26|1568.66|1576.2|1566.6|1578.55|1568.95|1576.12|1566.52|169
1701538200000|2023-12-02 17:30:00|1576.23|1566.63|1578.97|1569.37|1579.4|1569.8|1576.21|1566.61|215
1701538500000|2023-12-02 17:35:00|1578.95|1569.35|1582.86|1573.26|1583.03|1573.43|1578.95|1569.35|223
1701538800000|2023-12-02 17:40:00|1582.87|1573.27|1597.36|1587.76|1598.94|1589.34|1582.86|1573.26|548
1701539100000|2023-12-02 17:45:00|1597.45|1587.85|1609.66|1600.06|1610.18|1600.58|1597.45|1587.85|729
1701539400000|2023-12-02 17:50:00|1609.65|1600.05|1598.18|1588.58|1610.57|1600.97|1598.14|1588.54|813
1701539700000|2023-12-02 17:55:00|1598.21|1588.61|1593.77|1584.17|1601.17|1591.57|1593.22|1583.62|759
1701540000000|2023-12-02 18:00:00|1593.61|1584.01|1592.6|1583|1600.64|1591.04|1592.03|1582.43|906
1701540300000|2023-12-02 18:05:00|1592.63|1583.03|1593.99|1584.39|1596.13|1586.53|1592.61|1583.01|795
1701540600000|2023-12-02 18:10:00|1594.07|1584.47|1593.15|1583.55|1594.92|1585.32|1592.79|1583.19|439
1701540900000|2023-12-02 18:15:00|1593.11|1583.51|1594.74|1585.14|1594.74|1585.14|1591.82|1582.22|543
1701541200000|2023-12-02 18:20:00|1594.73|1585.13|1594.76|1585.16|1594.9|1585.3|1592.31|1582.71|501
1701541500000|2023-12-02 18:25:00|1594.73|1585.13|1594.57|1584.97|1597.5|1587.9|1593.21|1583.61|287
1701541800000|2023-12-02 18:30:00|1594.55|1584.95|1598.61|1589.01|1598.61|1589.01|1594.55|1584.95|446
1701542100000|2023-12-02 18:35:00|1598.6|1589|1599.35|1589.75|1604.69|1595.09|1597.97|1588.37|782
1701542400000|2023-12-02 18:40:00|1599.18|1589.58|1601.55|1591.95|1602.54|1592.94|1599.11|1589.51|676
1701542700000|2023-12-02 18:45:00|1601.56|1591.96|1598.8|1589.2|1601.8|1592.2|1596.21|1586.61|744
1701543000000|2023-12-02 18:50:00|1598.91|1589.31|1600.29|1590.69|1602.51|1592.91|1598.8|1589.2|483
1701543300000|2023-12-02 18:55:00|1600.3|1590.7|1601.2|1591.6|1603.62|1594.02|1600.17|1590.57|518
1701543600000|2023-12-02 19:00:00|1601.33|1591.73|1602.91|1593.31|1604.4|1594.8|1601.33|1591.73|640
1701543900000|2023-12-02 19:05:00|1602.92|1593.32|1611.61|1602.01|1617.8|1608.2|1600.58|1590.98|657
1701544200000|2023-12-02 19:10:00|1611.65|1602.05|1606.3|1596.7|1618.59|1608.99|1606.3|1596.7|872
1701544500000|2023-12-02 19:15:00|1606.26|1596.66|1596.75|1587.15|1606.79|1597.19|1595.77|1586.17|835
1701544800000|2023-12-02 19:20:00|1596.89|1587.29|1599.6|1590|1601.23|1591.63|1595.04|1585.44|869
1701545100000|2023-12-02 19:25:00|1599.58|1589.98|1598.27|1588.67|1602.28|1592.68|1596.77|1587.17|757
1701545400000|2023-12-02 19:30:00|1598.23|1588.63|1598.82|1589.22|1600.67|1591.07|1596.97|1587.37|472
1701545700000|2023-12-02 19:35:00|1598.83|1589.23|1603.49|1593.89|1603.51|1593.91|1597.15|1587.55|630
1701546000000|2023-12-02 19:40:00|1603.47|1593.87|1604.01|1594.41|1604.11|1594.51|1600.83|1591.23|554
1701546300000|2023-12-02 19:45:00|1604.04|1594.44|1609.61|1600.01|1609.61|1600.01|1604.01|1594.41|494
1701546600000|2023-12-02 19:50:00|1609.62|1600.02|1612.59|1602.99|1612.59|1602.99|1607.54|1597.94|558
1701546900000|2023-12-02 19:55:00|1612.62|1603.02|1615.4|1605.8|1617.92|1608.32|1612.05|1602.45|687
1701547200000|2023-12-02 20:00:00|1615.37|1605.77|1611.11|1601.51|1616.4|1606.8|1610.87|1601.27|513
1701547500000|2023-12-02 20:05:00|1611.09|1601.49|1615.71|1606.11|1616.43|1606.83|1610.92|1601.32|710
1701547800000|2023-12-02 20:10:00|1615.66|1606.06|1614.36|1604.76|1616.73|1607.13|1613.17|1603.57|620
1701548100000|2023-12-02 20:15:00|1614.34|1604.74|1616.19|1606.59|1617.77|1608.17|1613.33|1603.73|567
1701548400000|2023-12-02 20:20:00|1616.14|1606.54|1623.62|1614.02|1623.63|1614.03|1615.64|1606.04|624
1701548700000|2023-12-02 20:25:00|1623.63|1614.03|1622.74|1613.14|1623.75|1614.15|1620.15|1610.55|504
1701549000000|2023-12-02 20:30:00|1622.71|1613.11|1617.49|1607.89|1623.83|1614.23|1617.15|1607.55|469
1701549300000|2023-12-02 20:35:00|1617.55|1607.95|1614.31|1604.71|1618.2|1608.6|1614.31|1604.71|591
1701549600000|2023-12-02 20:40:00|1614.37|1604.77|1619.25|1609.65|1619.37|1609.77|1613.52|1603.92|509
1701549900000|2023-12-02 20:45:00|1619.15|1609.55|1619.88|1610.28|1622.63|1613.03|1618.67|1609.07|616
1701550200000|2023-12-02 20:50:00|1619.9|1610.3|1622.37|1612.77|1622.82|1613.22|1615.86|1606.26|727
1701550500000|2023-12-02 20:55:00|1622.39|1612.79|1620.78|1611.18|1622.51|1612.91|1617.58|1607.98|650
1701550800000|2023-12-02 21:00:00|1620.77|1611.17|1622.01|1612.41|1623.28|1613.68|1619.25|1609.65|813
1701551100000|2023-12-02 21:05:00|1622.02|1612.42|1621.97|1612.37|1623.05|1613.45|1621.04|1611.44|656
1701551400000|2023-12-02 21:10:00|1621.91|1612.31|1620.81|1611.21|1624.2|1614.6|1620.55|1610.95|322
1701551700000|2023-12-02 21:15:00|1620.76|1611.16|1616.99|1607.39|1621.38|1611.78|1615.71|1606.11|587
1701552000000|2023-12-02 21:20:00|1617.04|1607.44|1615.86|1606.26|1617.76|1608.16|1615.35|1605.75|566
1701552300000|2023-12-02 21:25:00|1615.73|1606.13|1616.19|1606.59|1617.22|1607.62|1615.23|1605.63|532
1701552600000|2023-12-02 21:30:00|1616.28|1606.68|1619|1609.4|1619.77|1610.17|1613.62|1604.02|503
1701552900000|2023-12-02 21:35:00|1618.89|1609.29|1613.79|1604.19|1619.74|1610.14|1613.37|1603.77|563
1701553200000|2023-12-02 21:40:00|1613.81|1604.21|1613.44|1603.84|1618.45|1608.85|1613.17|1603.57|522
1701553500000|2023-12-02 21:45:00|1613.42|1603.82|1614.3|1604.7|1614.54|1604.94|1610.47|1600.87|439
1701553800000|2023-12-02 21:50:00|1614.31|1604.71|1617.68|1608.08|1619.86|1610.26|1614.29|1604.69|564
1701554100000|2023-12-02 21:55:00|1617.62|1608.02|1616.91|1607.31|1618.61|1609.01|1616.21|1606.61|546
1701554400000|2023-12-02 22:00:00|1616.88|1607.28|1613.15|1603.55|1617.85|1608.25|1612.55|1602.95|569
1701554700000|2023-12-02 22:05:00|1613.29|1603.69|1611.81|1602.21|1617.38|1607.78|1611.55|1601.95|577
1701555000000|2023-12-02 22:10:00|1611.8|1602.2|1604.09|1594.49|1611.99|1602.39|1603.56|1593.96|645
1701555300000|2023-12-02 22:15:00|1604.1|1594.5|1605.84|1596.24|1605.84|1596.24|1602.82|1593.22|657
1701555600000|2023-12-02 22:20:00|1605.96|1596.36|1609.14|1599.54|1609.14|1599.54|1604.77|1595.17|335
1701555900000|2023-12-02 22:25:00|1609.17|1599.57|1607.53|1597.93|1609.55|1599.95|1605.85|1596.25|498
1701556200000|2023-12-02 22:30:00|1607.55|1597.95|1608.87|1599.27|1609.53|1599.93|1607.52|1597.92|323
1701556500000|2023-12-02 22:35:00|1608.94|1599.34|1603.07|1593.47|1608.94|1599.34|1602.93|1593.33|454
1701556800000|2023-12-02 22:40:00|1603.05|1593.45|1602.88|1593.28|1603.07|1593.47|1602.41|1592.81|170
1701557100000|2023-12-02 22:45:00|1602.82|1593.22|1600.42|1590.82|1602.82|1593.22|1600.19|1590.59|186
1701557400000|2023-12-02 22:50:00|1600.41|1590.81|1598.76|1589.16|1600.41|1590.81|1596.77|1587.17|422
1701557700000|2023-12-02 22:55:00|1598.78|1589.18|1601.98|1592.38|1601.98|1592.38|1598.78|1589.18|388
1701558000000|2023-12-02 23:00:00|1602|1592.4|1603.33|1593.73|1603.51|1593.91|1601.3|1591.7|321
1701558300000|2023-12-02 23:05:00|1603.35|1593.75|1605.64|1596.04|1605.69|1596.09|1603.32|1593.72|246
1701558600000|2023-12-02 23:10:00|1605.45|1595.85|1603.96|1594.36|1605.45|1595.85|1602.91|1593.31|366
1701558900000|2023-12-02 23:15:00|1603.97|1594.37|1603.19|1593.59|1604.4|1594.8|1603|1593.4|347
1701559200000|2023-12-02 23:20:00|1603.2|1593.6|1602.37|1592.77|1603.26|1593.66|1601.05|1591.45|272
1701559500000|2023-12-02 23:25:00|1602.38|1592.78|1601.04|1591.44|1603.74|1594.14|1601.01|1591.41|243
1701559800000|2023-12-02 23:30:00|1601.03|1591.43|1603.48|1593.88|1603.5|1593.9|1601.03|1591.43|432
1701560100000|2023-12-02 23:35:00|1603.47|1593.87|1606.25|1596.65|1606.65|1597.05|1602.95|1593.35|289
1701560400000|2023-12-02 23:40:00|1606.24|1596.64|1605.08|1595.48|1606.4|1596.8|1604.96|1595.36|473
1701560700000|2023-12-02 23:45:00|1605.07|1595.47|1603.73|1594.13|1605.18|1595.58|1603.33|1593.73|278
1701561000000|2023-12-02 23:50:00|1603.72|1594.12|1605.35|1595.75|1606.91|1597.31|1603.72|1594.12|249
1701561300000|2023-12-02 23:55:00|1605.3|1595.7|1604.43|1594.83|1605.46|1595.86|1602.72|1593.12|369
1701561600000|2023-12-03 00:00:00|1604.44|1594.84|1604.08|1594.48|1605.67|1596.07|1602.33|1592.73|402
1701561900000|2023-12-03 00:05:00|1604.12|1594.52|1603.78|1594.18|1604.74|1595.14|1602.52|1592.92|440
1701562200000|2023-12-03 00:10:00|1603.87|1594.27|1602.9|1593.3|1604.51|1594.91|1602.09|1592.49|337
1701562500000|2023-12-03 00:15:00|1602.91|1593.31|1603.99|1594.39|1604.41|1594.81|1602.46|1592.86|222
1701562800000|2023-12-03 00:20:00|1603.9|1594.3|1600.4|1590.8|1604.02|1594.42|1600.31|1590.71|426
1701563100000|2023-12-03 00:25:00|1600.34|1590.74|1597.54|1587.94|1600.48|1590.88|1595.39|1585.79|501
1701563400000|2023-12-03 00:30:00|1597.58|1587.98|1596.21|1586.61|1597.92|1588.32|1595.94|1586.34|540
1701563700000|2023-12-03 00:35:00|1596.2|1586.6|1598.07|1588.47|1598.08|1588.48|1592.5|1582.9|557
1701564000000|2023-12-03 00:40:00|1598.08|1588.48|1600.86|1591.26|1600.92|1591.32|1597.94|1588.34|164
1701564300000|2023-12-03 00:45:00|1600.54|1590.94|1609.87|1600.27|1609.87|1600.27|1600.44|1590.84|171
1701564600000|2023-12-03 00:50:00|1610.08|1600.48|1610.17|1600.57|1612.76|1603.16|1609.8|1600.2|563
1701564900000|2023-12-03 00:55:00|1610.16|1600.56|1606.2|1596.6|1610.17|1600.57|1605.9|1596.3|535
1701565200000|2023-12-03 01:00:00|1605.96|1596.36|1603.25|1593.65|1606.14|1596.54|1602.6|1593|587
1701565500000|2023-12-03 01:05:00|1603.26|1593.66|1610.85|1601.25|1610.87|1601.27|1603.26|1593.66|237
1701565800000|2023-12-03 01:10:00|1611.05|1601.45|1615.2|1605.6|1615.22|1605.62|1611.05|1601.45|277
1701566100000|2023-12-03 01:15:00|1615.3|1605.7|1613.52|1603.92|1615.41|1605.81|1611.94|1602.34|480
1701566400000|2023-12-03 01:20:00|1613.47|1603.87|1616.81|1607.21|1617.19|1607.59|1613.45|1603.85|309
1701566700000|2023-12-03 01:25:00|1616.86|1607.26|1612.09|1602.49|1616.86|1607.26|1611.63|1602.03|426
1701567000000|2023-12-03 01:30:00|1612.14|1602.54|1612|1602.4|1613.6|1604|1611.16|1601.56|409
1701567300000|2023-12-03 01:35:00|1611.99|1602.39|1609.38|1599.78|1612.37|1602.77|1608.07|1598.47|416
1701567600000|2023-12-03 01:40:00|1609.36|1599.76|1607.15|1597.55|1609.91|1600.31|1606.96|1597.36|361
1701567900000|2023-12-03 01:45:00|1607.14|1597.54|1608.25|1598.65|1608.4|1598.8|1606.13|1596.53|346
1701568200000|2023-12-03 01:50:00|1608.36|1598.76|1609.75|1600.15|1609.75|1600.15|1607.99|1598.39|353
1701568500000|2023-12-03 01:55:00|1609.73|1600.13|1614.65|1605.05|1614.8|1605.2|1609.51|1599.91|263
1701568800000|2023-12-03 02:00:00|1614.68|1605.08|1613.18|1603.58|1615.71|1606.11|1611.71|1602.11|545
1701569100000|2023-12-03 02:05:00|1613.17|1603.57|1613.6|1604|1616.03|1606.43|1612.91|1603.31|583
1701569400000|2023-12-03 02:10:00|1613.57|1603.97|1614.02|1604.42|1614.23|1604.63|1612.11|1602.51|460
1701569700000|2023-12-03 02:15:00|1614|1604.4|1613.9|1604.3|1614|1604.4|1611.68|1602.08|301
1701570000000|2023-12-03 02:20:00|1613.87|1604.27|1610.56|1600.96|1613.88|1604.28|1609.34|1599.74|442
1701570300000|2023-12-03 02:25:00|1610.53|1600.93|1604.53|1594.93|1610.59|1600.99|1604.45|1594.85|543
1701570600000|2023-12-03 02:30:00|1604.5|1594.9|1604.44|1594.84|1605.59|1595.99|1603.36|1593.76|498
1701570900000|2023-12-03 02:35:00|1604.32|1594.72|1603.45|1593.85|1604.91|1595.31|1601.79|1592.19|503
1701571200000|2023-12-03 02:40:00|1603.47|1593.87|1601.53|1591.93|1604.16|1594.56|1601.06|1591.46|542
1701571500000|2023-12-03 02:45:00|1601.52|1591.92|1597.8|1588.2|1601.92|1592.32|1597.56|1587.96|445
1701571800000|2023-12-03 02:50:00|1597.82|1588.22|1596.6|1587|1600.15|1590.55|1596.13|1586.53|581
1701572100000|2023-12-03 02:55:00|1596.65|1587.05|1596.31|1586.71|1597.64|1588.04|1593.12|1583.52|636
1701572400000|2023-12-03 03:00:00|1596.24|1586.64|1590.85|1581.25|1598.48|1588.88|1587.4|1577.8|724
1701572700000|2023-12-03 03:05:00|1590.67|1581.07|1592.65|1583.05|1592.72|1583.12|1588.99|1579.39|635
1701573000000|2023-12-03 03:10:00|1592.7|1583.1|1589.93|1580.33|1593.74|1584.14|1587.63|1578.03|756
1701573300000|2023-12-03 03:15:00|1589.91|1580.31|1595.34|1585.74|1595.4|1585.8|1589.14|1579.54|505
1701573600000|2023-12-03 03:20:00|1595.35|1585.75|1596.39|1586.79|1598.35|1588.75|1595.34|1585.74|409
1701573900000|2023-12-03 03:25:00|1596.4|1586.8|1596.27|1586.67|1598.44|1588.84|1596.17|1586.57|631
1701574200000|2023-12-03 03:30:00|1596.2|1586.6|1592.26|1582.66|1598.17|1588.57|1590.79|1581.19|679
1701574500000|2023-12-03 03:35:00|1592.28|1582.68|1593.81|1584.21|1594.89|1585.29|1590.22|1580.62|606
1701574800000|2023-12-03 03:40:00|1593.77|1584.17|1592.43|1582.83|1595.25|1585.65|1591.64|1582.04|443
1701575100000|2023-12-03 03:45:00|1592.46|1582.86|1597.66|1588.06|1597.82|1588.22|1591.04|1581.44|457
1701575400000|2023-12-03 03:50:00|1597.67|1588.07|1599.78|1590.18|1600.39|1590.79|1597.66|1588.06|132
1701575700000|2023-12-03 03:55:00|1599.77|1590.17|1599.89|1590.29|1599.89|1590.29|1597.42|1587.82|201
1701576000000|2023-12-03 04:00:00|1600.07|1590.47|1600.69|1591.09|1600.7|1591.1|1599.43|1589.83|133
1701576300000|2023-12-03 04:05:00|1600.68|1591.08|1600.41|1590.81|1600.68|1591.08|1597.68|1588.08|449
1701576600000|2023-12-03 04:10:00|1600.4|1590.8|1600.88|1591.28|1600.94|1591.34|1599.82|1590.22|376
1701576900000|2023-12-03 04:15:00|1600.92|1591.32|1599.92|1590.32|1600.94|1591.34|1598|1588.4|363
1701577200000|2023-12-03 04:20:00|1600.01|1590.41|1600.75|1591.15|1600.94|1591.34|1598.57|1588.97|457
1701577500000|2023-12-03 04:25:00|1600.78|1591.18|1600.94|1591.34|1600.94|1591.34|1598.96|1589.36|354
1701577800000|2023-12-03 04:30:00|1600.75|1591.15|1597.64|1588.04|1600.88|1591.28|1597.64|1588.04|426
1701578100000|2023-12-03 04:35:00|1597.63|1588.03|1599.31|1589.71|1599.32|1589.72|1597.14|1587.54|338
1701578400000|2023-12-03 04:40:00|1599.3|1589.7|1599.8|1590.2|1599.87|1590.27|1599.22|1589.62|129
1701578700000|2023-12-03 04:45:00|1599.81|1590.21|1602.29|1592.69|1603.09|1593.49|1599.8|1590.2|245
1701579000000|2023-12-03 04:50:00|1602.3|1592.7|1600.11|1590.51|1602.56|1592.96|1599.8|1590.2|307
1701579300000|2023-12-03 04:55:00|1600.08|1590.48|1599.48|1589.88|1600.68|1591.08|1599.03|1589.43|393
1701579600000|2023-12-03 05:00:00|1599.47|1589.87|1596.49|1586.89|1599.77|1590.17|1596.18|1586.58|451
1701579900000|2023-12-03 05:05:00|1596.56|1586.96|1594.79|1585.19|1596.94|1587.34|1593.09|1583.49|432
1701580200000|2023-12-03 05:10:00|1594.78|1585.18|1601.58|1591.98|1601.58|1591.98|1594.73|1585.13|269
1701580500000|2023-12-03 05:15:00|1601.57|1591.97|1603.31|1593.71|1603.53|1593.93|1600.23|1590.63|246
1701580800000|2023-12-03 05:20:00|1603.26|1593.66|1604.63|1595.03|1604.74|1595.14|1603.12|1593.52|219
1701581100000|2023-12-03 05:25:00|1604.65|1595.05|1605.74|1596.14|1606.03|1596.43|1604.62|1595.02|181
1701581400000|2023-12-03 05:30:00|1605.73|1596.13|1607.89|1598.29|1607.89|1598.29|1605.72|1596.12|164
1701581700000|2023-12-03 05:35:00|1607.87|1598.27|1605.23|1595.63|1607.89|1598.29|1605.12|1595.52|316
1701582000000|2023-12-03 05:40:00|1605.27|1595.67|1605.76|1596.16|1605.8|1596.2|1605.22|1595.62|133
1701582300000|2023-12-03 05:45:00|1605.66|1596.06|1607.89|1598.29|1607.89|1598.29|1604.98|1595.38|198
1701582600000|2023-12-03 05:50:00|1608.03|1598.43|1604.09|1594.49|1608.55|1598.95|1603.97|1594.37|445
1701582900000|2023-12-03 05:55:00|1604.07|1594.47|1603.85|1594.25|1604.55|1594.95|1603.83|1594.23|206
1701583200000|2023-12-03 06:00:00|1603.83|1594.23|1600.69|1591.09|1603.93|1594.33|1600.65|1591.05|376
1701583500000|2023-12-03 06:05:00|1600.68|1591.08|1600.86|1591.26|1600.86|1591.26|1600.2|1590.6|241
1701583800000|2023-12-03 06:10:00|1600.87|1591.27|1601.53|1591.93|1601.72|1592.12|1600.72|1591.12|186
1701584100000|2023-12-03 06:15:00|1601.57|1591.97|1599.98|1590.38|1601.57|1591.97|1598.95|1589.35|256
1701584400000|2023-12-03 06:20:00|1600|1590.4|1599.55|1589.95|1600.62|1591.02|1599.29|1589.69|198
1701584700000|2023-12-03 06:25:00|1599.54|1589.94|1602.04|1592.44|1602.04|1592.44|1599.52|1589.92|196
1701585000000|2023-12-03 06:30:00|1602.08|1592.48|1601.61|1592.01|1602.81|1593.21|1599.49|1589.89|348
1701585300000|2023-12-03 06:35:00|1601.62|1592.02|1598.69|1589.09|1602.4|1592.8|1598.61|1589.01|366
1701585600000|2023-12-03 06:40:00|1598.64|1589.04|1594.18|1584.58|1598.64|1589.04|1594.08|1584.48|368
1701585900000|2023-12-03 06:45:00|1594.2|1584.6|1597.05|1587.45|1597.67|1588.07|1593.88|1584.28|487
1701586200000|2023-12-03 06:50:00|1597.09|1587.49|1597.83|1588.23|1597.83|1588.23|1593.89|1584.29|510
1701586500000|2023-12-03 06:55:00|1598.04|1588.44|1600.04|1590.44|1600.14|1590.54|1598.04|1588.44|169
1701586800000|2023-12-03 07:00:00|1600.09|1590.49|1599.77|1590.17|1600.09|1590.49|1597.52|1587.92|397
1701587100000|2023-12-03 07:05:00|1599.76|1590.16|1599.29|1589.69|1600.7|1591.1|1599.24|1589.64|322
1701587400000|2023-12-03 07:10:00|1599.27|1589.67|1599.86|1590.26|1600.06|1590.46|1596.99|1587.39|418
1701587700000|2023-12-03 07:15:00|1599.83|1590.23|1600.06|1590.46|1600.06|1590.46|1597.64|1588.04|446
1701588000000|2023-12-03 07:20:00|1600.07|1590.47|1602.82|1593.22|1602.94|1593.34|1600.07|1590.47|257
1701588300000|2023-12-03 07:25:00|1602.81|1593.21|1610.64|1601.04|1610.72|1601.12|1602.81|1593.21|242
1701588600000|2023-12-03 07:30:00|1610.6|1601|1611.7|1602.1|1611.99|1602.39|1609.21|1599.61|428
1701588900000|2023-12-03 07:35:00|1611.71|1602.11|1614.1|1604.5|1614.8|1605.2|1611.67|1602.07|231
1701589200000|2023-12-03 07:40:00|1614.12|1604.52|1617.05|1607.45|1618.69|1609.09|1611.8|1602.2|394
1701589500000|2023-12-03 07:45:00|1617.06|1607.46|1631.36|1621.76|1631.75|1622.15|1616.06|1606.46|458
1701589800000|2023-12-03 07:50:00|1631.33|1621.73|1629.34|1619.74|1632.77|1623.17|1625.29|1615.69|730
1701590100000|2023-12-03 07:55:00|1629.35|1619.75|1632.65|1623.05|1633.97|1624.37|1626.63|1617.03|669
1701590400000|2023-12-03 08:00:00|1632.61|1623.01|1629.75|1620.15|1633.74|1624.14|1629.35|1619.75|664
1701590700000|2023-12-03 08:05:00|1629.73|1620.13|1627.87|1618.27|1629.75|1620.15|1627.45|1617.85|465
1701591000000|2023-12-03 08:10:00|1627.85|1618.25|1626.29|1616.69|1630.38|1620.78|1626.23|1616.63|492
1701591300000|2023-12-03 08:15:00|1626.26|1616.66|1628.33|1618.73|1628.65|1619.05|1624.37|1614.77|585
1701591600000|2023-12-03 08:20:00|1628.35|1618.75|1628.04|1618.44|1632.02|1622.42|1627.82|1618.22|458
1701591900000|2023-12-03 08:25:00|1628.02|1618.42|1624.49|1614.89|1628.85|1619.25|1624.07|1614.47|502
1701592200000|2023-12-03 08:30:00|1624.51|1614.91|1617.64|1608.04|1625.15|1615.55|1617.27|1607.67|523
1701592500000|2023-12-03 08:35:00|1617.66|1608.06|1616.4|1606.8|1617.74|1608.14|1615.86|1606.26|471
1701592800000|2023-12-03 08:40:00|1616.42|1606.82|1611.56|1601.96|1616.87|1607.27|1611.18|1601.58|472
1701593100000|2023-12-03 08:45:00|1611.6|1602|1608.15|1598.55|1611.6|1602|1606.36|1596.76|522
1701593400000|2023-12-03 08:50:00|1608.18|1598.58|1608.8|1599.2|1609.23|1599.63|1606.6|1597|528
1701593700000|2023-12-03 08:55:00|1608.88|1599.28|1604.49|1594.89|1609.54|1599.94|1603.35|1593.75|394
1701594000000|2023-12-03 09:00:00|1604.5|1594.9|1607.54|1597.94|1608.15|1598.55|1602.25|1592.65|361
1701594300000|2023-12-03 09:05:00|1607.56|1597.96|1605.86|1596.26|1608.25|1598.65|1605.2|1595.6|385
1701594600000|2023-12-03 09:10:00|1605.9|1596.3|1610.67|1601.07|1610.68|1601.08|1605.9|1596.3|231
1701594900000|2023-12-03 09:15:00|1610.66|1601.06|1612.56|1602.96|1612.83|1603.23|1610.26|1600.66|399
1701595200000|2023-12-03 09:20:00|1612.44|1602.84|1613.94|1604.34|1615.08|1605.48|1612.43|1602.83|353
1701595500000|2023-12-03 09:25:00|1613.95|1604.35|1610.35|1600.75|1614.86|1605.26|1609.29|1599.69|447
1701595800000|2023-12-03 09:30:00|1610.37|1600.77|1607.29|1597.69|1610.61|1601.01|1606.19|1596.59|355
1701596100000|2023-12-03 09:35:00|1607.31|1597.71|1613.89|1604.29|1613.94|1604.34|1606.59|1596.99|397
1701596400000|2023-12-03 09:40:00|1613.9|1604.3|1613.76|1604.16|1616.26|1606.66|1613.55|1603.95|359
1701596700000|2023-12-03 09:45:00|1613.77|1604.17|1608.4|1598.8|1614.68|1605.08|1608.15|1598.55|469
1701597000000|2023-12-03 09:50:00|1608.37|1598.77|1609.63|1600.03|1610.44|1600.84|1607.09|1597.49|407
1701597300000|2023-12-03 09:55:00|1609.56|1599.96|1609.13|1599.53|1612.41|1602.81|1609.08|1599.48|412
1701597600000|2023-12-03 10:00:00|1609.35|1599.75|1606.13|1596.53|1609.86|1600.26|1605.79|1596.19|271
1701597900000|2023-12-03 10:05:00|1606.11|1596.51|1607.03|1597.43|1607.88|1598.28|1606.1|1596.5|179
1701598200000|2023-12-03 10:10:00|1607.13|1597.53|1607.67|1598.07|1607.69|1598.09|1605.85|1596.25|325
1701598500000|2023-12-03 10:15:00|1607.61|1598.01|1603.08|1593.48|1607.88|1598.28|1601.5|1591.9|428
1701598800000|2023-12-03 10:20:00|1603.12|1593.52|1608.76|1599.16|1608.76|1599.16|1603.08|1593.48|266
1701599100000|2023-12-03 10:25:00|1608.77|1599.17|1611.62|1602.02|1612.79|1603.19|1608.76|1599.16|173
1701599400000|2023-12-03 10:30:00|1611.68|1602.08|1609.66|1600.06|1612.62|1603.02|1607.8|1598.2|474
1701599700000|2023-12-03 10:35:00|1609.67|1600.07|1610.34|1600.74|1613.18|1603.58|1609.66|1600.06|494
1701600000000|2023-12-03 10:40:00|1610.39|1600.79|1609.45|1599.85|1610.89|1601.29|1608.89|1599.29|371
1701600300000|2023-12-03 10:45:00|1609.54|1599.94|1610.66|1601.06|1613.8|1604.2|1607.93|1598.33|438
1701600600000|2023-12-03 10:50:00|1610.53|1600.93|1611.58|1601.98|1611.78|1602.18|1609.87|1600.27|481
1701600900000|2023-12-03 10:55:00|1611.64|1602.04|1612.8|1603.2|1613.02|1603.42|1609.83|1600.23|440
1701601200000|2023-12-03 11:00:00|1612.78|1603.18|1611.28|1601.68|1612.78|1603.18|1610.41|1600.81|390
1701601500000|2023-12-03 11:05:00|1611.29|1601.69|1611.21|1601.61|1611.62|1602.02|1609.39|1599.79|394
1701601800000|2023-12-03 11:10:00|1611.22|1601.62|1608.35|1598.75|1611.22|1601.62|1608.23|1598.63|364
1701602100000|2023-12-03 11:15:00|1608.33|1598.73|1607.3|1597.7|1608.73|1599.13|1606.84|1597.24|363
1701602400000|2023-12-03 11:20:00|1607.33|1597.73|1602.34|1592.74|1607.49|1597.89|1602.23|1592.63|488
1701602700000|2023-12-03 11:25:00|1602.37|1592.77|1599.63|1590.03|1602.39|1592.79|1595.32|1585.72|608
1701603000000|2023-12-03 11:30:00|1599.66|1590.06|1599.29|1589.69|1601.38|1591.78|1599.08|1589.48|549
1701603300000|2023-12-03 11:35:00|1599.42|1589.82|1600.8|1591.2|1601.17|1591.57|1599.09|1589.49|547
1701603600000|2023-12-03 11:40:00|1600.78|1591.18|1600.08|1590.48|1600.94|1591.34|1597.96|1588.36|472
1701603900000|2023-12-03 11:45:00|1600.09|1590.49|1599.8|1590.2|1600.77|1591.17|1598.61|1589.01|358
1701604200000|2023-12-03 11:50:00|1599.78|1590.18|1603.45|1593.85|1603.54|1593.94|1599.55|1589.95|298
1701604500000|2023-12-03 11:55:00|1603.47|1593.87|1604.43|1594.83|1604.48|1594.88|1601.55|1591.95|348
1701604800000|2023-12-03 12:00:00|1604.41|1594.81|1601.17|1591.57|1604.48|1594.88|1600.44|1590.84|568
1701605100000|2023-12-03 12:05:00|1601.14|1591.54|1599.14|1589.54|1602.92|1593.32|1599.11|1589.51|445
1701605400000|2023-12-03 12:10:00|1599.17|1589.57|1603.84|1594.24|1603.92|1594.32|1598.17|1588.57|351
1701605700000|2023-12-03 12:15:00|1603.88|1594.28|1608.18|1598.58|1608.8|1599.2|1603.36|1593.76|205
1701606000000|2023-12-03 12:20:00|1608.2|1598.6|1610.09|1600.49|1610.09|1600.49|1608.18|1598.58|166
1701606300000|2023-12-03 12:25:00|1608.9|1599.3|1608.38|1598.78|1609.38|1599.78|1608.29|1598.69|163
1701606600000|2023-12-03 12:30:00|1608.4|1598.8|1605.66|1596.06|1608.61|1599.01|1605.17|1595.57|569
1701606900000|2023-12-03 12:35:00|1605.54|1595.94|1598.06|1588.46|1605.87|1596.27|1597.98|1588.38|494
1701607200000|2023-12-03 12:40:00|1597.98|1588.38|1599.56|1589.96|1600.34|1590.74|1597.87|1588.27|473
1701607500000|2023-12-03 12:45:00|1599.55|1589.95|1592.53|1582.93|1600.41|1590.81|1592.31|1582.71|776
1701607800000|2023-12-03 12:50:00|1592.49|1582.89|1588.63|1579.03|1594.72|1585.12|1580.81|1572.88|958
1701608100000|2023-12-03 12:55:00|1588.64|1579.04|1589.79|1580.19|1593.75|1584.15|1588.56|1578.96|640
1701608400000|2023-12-03 13:00:00|1589.8|1580.2|1594.71|1585.11|1595.05|1585.45|1586.53|1576.93|713
1701608700000|2023-12-03 13:05:00|1594.79|1585.19|1598.75|1589.15|1599.19|1589.59|1594.29|1584.69|621
1701609000000|2023-12-03 13:10:00|1598.74|1589.14|1597.28|1587.68|1600.9|1591.3|1594.66|1585.06|741
1701609300000|2023-12-03 13:15:00|1597.24|1587.64|1597.48|1587.88|1599.97|1590.37|1594.73|1585.13|635
1701609600000|2023-12-03 13:20:00|1597.47|1587.87|1599.53|1589.93|1599.94|1590.34|1594.83|1585.23|573
1701609900000|2023-12-03 13:25:00|1599.23|1589.63|1602.8|1593.2|1602.8|1593.2|1598.95|1589.35|381
1701610200000|2023-12-03 13:30:00|1602.81|1593.21|1606.72|1597.12|1607.6|1598|1602.8|1593.2|482
1701610500000|2023-12-03 13:35:00|1606.73|1597.13|1606.77|1597.17|1607.47|1597.87|1604.86|1595.26|481
1701610800000|2023-12-03 13:40:00|1606.76|1597.16|1599.68|1590.08|1606.76|1597.16|1597.85|1588.25|613
1701611100000|2023-12-03 13:45:00|1599.28|1589.68|1594.47|1584.87|1599.36|1589.76|1590.96|1581.36|604
1701611400000|2023-12-03 13:50:00|1594.64|1585.04|1600.98|1591.38|1601.28|1591.68|1594.02|1584.42|599
1701611700000|2023-12-03 13:55:00|1600.93|1591.33|1596.1|1586.5|1603.31|1593.71|1596.09|1586.49|609
1701612000000|2023-12-03 14:00:00|1596.08|1586.48|1594.4|1584.8|1598.14|1588.54|1594.36|1584.76|741
1701612300000|2023-12-03 14:05:00|1594.43|1584.83|1590.44|1580.84|1595.31|1585.71|1588.75|1579.15|670
1701612600000|2023-12-03 14:10:00|1590.52|1580.92|1590.87|1581.27|1593.51|1583.91|1589.3|1579.7|673
1701612900000|2023-12-03 14:15:00|1590.88|1581.28|1588.77|1579.17|1594.44|1584.84|1586.51|1576.91|730
1701613200000|2023-12-03 14:20:00|1588.76|1579.16|1587.23|1577.63|1590.65|1581.05|1587.03|1577.43|660
1701613500000|2023-12-03 14:25:00|1587.09|1577.49|1591.24|1581.64|1592.05|1582.45|1585.34|1575.74|580
1701613800000|2023-12-03 14:30:00|1590.9|1581.3|1593.43|1583.83|1595.16|1585.56|1590.06|1580.46|564
1701614100000|2023-12-03 14:35:00|1593.42|1583.82|1591.24|1581.64|1593.69|1584.09|1589.81|1580.21|585
1701614400000|2023-12-03 14:40:00|1591.06|1581.46|1588.52|1578.92|1592.5|1582.9|1588|1578.4|589
1701614700000|2023-12-03 14:45:00|1588.54|1578.94|1586.8|1577.2|1591.32|1581.72|1586.8|1577.2|539
1701615000000|2023-12-03 14:50:00|1586.81|1577.21|1585.69|1576.09|1588.95|1579.35|1585.44|1575.84|471
1701615300000|2023-12-03 14:55:00|1585.6|1576|1585.12|1575.52|1587.82|1578.22|1583.7|1574.1|561
1701615600000|2023-12-03 15:00:00|1585.13|1575.53|1588.92|1579.32|1588.95|1579.35|1585.03|1575.43|616
1701615900000|2023-12-03 15:05:00|1588.93|1579.33|1588.84|1579.24|1589.07|1579.47|1587.31|1577.71|380
1701616200000|2023-12-03 15:10:00|1588.85|1579.25|1589.94|1580.34|1590.67|1581.07|1588.05|1578.45|304
1701616500000|2023-12-03 15:15:00|1589.85|1580.25|1584.9|1575.3|1590.38|1580.78|1583.54|1573.94|720
1701616800000|2023-12-03 15:20:00|1584.88|1575.28|1589.77|1580.17|1589.77|1580.17|1582.25|1572.65|585
1701617100000|2023-12-03 15:25:00|1589.68|1580.08|1587.18|1577.58|1590.2|1580.6|1587.02|1577.42|519
1701617400000|2023-12-03 15:30:00|1587.23|1577.63|1590.36|1580.76|1591.62|1582.02|1587.23|1577.63|483
1701617700000|2023-12-03 15:35:00|1590.39|1580.79|1591.26|1581.66|1591.29|1581.69|1588.2|1578.6|422
1701618000000|2023-12-03 15:40:00|1591.01|1581.41|1590.43|1580.83|1591.68|1582.08|1589.7|1580.1|591
1701618300000|2023-12-03 15:45:00|1590.37|1580.77|1591.01|1581.41|1592.79|1583.19|1590.24|1580.64|492
1701618600000|2023-12-03 15:50:00|1589.74|1580.14|1587.92|1578.32|1591.23|1581.63|1587.42|1577.82|751
1701618900000|2023-12-03 15:55:00|1587.95|1578.35|1589.12|1579.52|1590|1580.4|1587.61|1578.01|470
1701619200000|2023-12-03 16:00:00|1589.13|1579.53|1589.54|1579.94|1591.87|1582.27|1588.68|1579.08|455
1701619500000|2023-12-03 16:05:00|1589.56|1579.96|1588.23|1578.63|1589.74|1580.14|1587.29|1577.69|639
1701619800000|2023-12-03 16:10:00|1588.2|1578.6|1588.12|1578.52|1588.3|1578.7|1586.13|1576.53|408
1701620100000|2023-12-03 16:15:00|1588.13|1578.53|1592|1582.4|1592|1582.4|1588.09|1578.49|337
1701620400000|2023-12-03 16:20:00|1592.2|1582.6|1592.17|1582.57|1592.48|1582.88|1591.18|1581.58|330
1701620700000|2023-12-03 16:25:00|1591.77|1582.17|1592.66|1583.06|1593.14|1583.54|1588.01|1578.41|502
1701621000000|2023-12-03 16:30:00|1592.46|1582.86|1591.03|1581.43|1592.46|1582.86|1590.92|1581.32|292
1701621300000|2023-12-03 16:35:00|1590.93|1581.33|1591.95|1582.35|1592.36|1582.76|1589.26|1579.66|401
1701621600000|2023-12-03 16:40:00|1591.94|1582.34|1591.68|1582.08|1591.94|1582.34|1589.3|1579.7|286
1701621900000|2023-12-03 16:45:00|1591.69|1582.09|1595.26|1585.66|1596.76|1587.16|1591.26|1581.66|338
1701622200000|2023-12-03 16:50:00|1595.23|1585.63|1593.34|1583.74|1595.5|1585.9|1592.1|1582.5|545
1701622500000|2023-12-03 16:55:00|1593.35|1583.75|1593.55|1583.95|1594.27|1584.67|1592.82|1583.22|403
1701622800000|2023-12-03 17:00:00|1593.57|1583.97|1591.36|1581.76|1595.09|1585.49|1590.96|1581.36|578
1701623100000|2023-12-03 17:05:00|1591.33|1581.73|1586.82|1577.22|1591.33|1581.73|1586.57|1576.97|552
1701623400000|2023-12-03 17:10:00|1586.88|1577.28|1586.74|1577.14|1588.7|1579.1|1586.37|1576.77|521
1701623700000|2023-12-03 17:15:00|1586.75|1577.15|1587.05|1577.45|1588.72|1579.12|1586.57|1576.97|470
1701624000000|2023-12-03 17:20:00|1587|1577.4|1582.96|1573.36|1587.11|1577.51|1582.91|1573.31|320
1701624300000|2023-12-03 17:25:00|1582.94|1573.34|1580.16|1570.56|1583.14|1573.54|1578.76|1569.16|532
1701624600000|2023-12-03 17:30:00|1580.05|1570.45|1584.15|1574.55|1584.95|1575.35|1580.02|1570.42|378
1701624900000|2023-12-03 17:35:00|1584.28|1574.68|1582.64|1573.04|1585.17|1575.57|1581.91|1572.31|455
1701625200000|2023-12-03 17:40:00|1583.54|1573.94|1579.48|1569.88|1583.63|1574.03|1579.15|1569.55|446
1701625500000|2023-12-03 17:45:00|1579.52|1569.92|1582.97|1573.37|1583.49|1573.89|1579.16|1569.56|402
1701625800000|2023-12-03 17:50:00|1582.78|1573.18|1583.13|1573.53|1583.56|1573.96|1582.17|1572.57|331
1701626100000|2023-12-03 17:55:00|1583.12|1573.52|1583.43|1573.83|1583.47|1573.87|1582.21|1572.61|256
1701626400000|2023-12-03 18:00:00|1583.38|1573.78|1584.28|1574.68|1584.32|1574.72|1582.68|1573.08|331
1701626700000|2023-12-03 18:05:00|1584.29|1574.69|1585.39|1575.79|1586.19|1576.59|1584|1574.4|262
1701627000000|2023-12-03 18:10:00|1585.41|1575.81|1586.58|1576.98|1586.58|1576.98|1585.04|1575.44|266
1701627300000|2023-12-03 18:15:00|1586.8|1577.2|1587.93|1578.33|1588.07|1578.47|1586.15|1576.55|209
1701627600000|2023-12-03 18:20:00|1587.94|1578.34|1588.33|1578.73|1588.35|1578.75|1587.65|1578.05|161
1701627900000|2023-12-03 18:25:00|1588.32|1578.72|1590.3|1580.7|1590.43|1580.83|1588.24|1578.64|120
1701628200000|2023-12-03 18:30:00|1590.28|1580.68|1590.62|1581.02|1590.66|1581.06|1588.99|1579.39|283
1701628500000|2023-12-03 18:35:00|1590.63|1581.03|1590.42|1580.82|1591.23|1581.63|1589.67|1580.07|191
1701628800000|2023-12-03 18:40:00|1590.43|1580.83|1589.72|1580.12|1591.23|1581.63|1589.43|1579.83|396
1701629100000|2023-12-03 18:45:00|1589.73|1580.13|1589.08|1579.48|1590.27|1580.67|1587.29|1577.69|498
1701629400000|2023-12-03 18:50:00|1589.09|1579.49|1588.34|1578.74|1589.22|1579.62|1587.83|1578.23|358
1701629700000|2023-12-03 18:55:00|1588.33|1578.73|1586.75|1577.15|1589.06|1579.46|1586.74|1577.14|337
1701630000000|2023-12-03 19:00:00|1586.73|1577.13|1584.83|1575.23|1587.18|1577.58|1584.74|1575.14|434
1701630300000|2023-12-03 19:05:00|1584.84|1575.24|1586.05|1576.45|1587.27|1577.67|1584.75|1575.15|419
1701630600000|2023-12-03 19:10:00|1585.98|1576.38|1585.5|1575.9|1586.23|1576.63|1583.73|1574.13|453
1701630900000|2023-12-03 19:15:00|1585.49|1575.89|1584.81|1575.21|1585.58|1575.98|1581.67|1572.07|475
1701631200000|2023-12-03 19:20:00|1584.83|1575.23|1583.4|1573.8|1585.32|1575.72|1582.85|1573.25|561
1701631500000|2023-12-03 19:25:00|1583.61|1574.01|1588.11|1578.51|1588.16|1578.56|1583.37|1573.77|235
1701631800000|2023-12-03 19:30:00|1588.07|1578.47|1589.17|1579.57|1589.33|1579.73|1587.97|1578.37|326
1701632100000|2023-12-03 19:35:00|1589.09|1579.49|1589.6|1580|1589.89|1580.29|1588.83|1579.23|189
1701632400000|2023-12-03 19:40:00|1589.61|1580.01|1590.14|1580.54|1590.14|1580.54|1589.52|1579.92|49
1701632700000|2023-12-03 19:45:00|1589.81|1580.21|1588.49|1578.89|1590.26|1580.66|1588.19|1578.59|326
1701633000000|2023-12-03 19:50:00|1588.41|1578.81|1588.12|1578.52|1589.51|1579.91|1587.57|1577.97|434
1701633300000|2023-12-03 19:55:00|1588.11|1578.51|1590.97|1581.37|1590.97|1581.37|1587.35|1577.75|316
1701633600000|2023-12-03 20:00:00|1591|1581.4|1592.58|1582.98|1593.73|1584.13|1590.96|1581.36|599
1701633900000|2023-12-03 20:05:00|1592.66|1583.06|1591.52|1581.92|1593.74|1584.14|1591.36|1581.76|502
1701634200000|2023-12-03 20:10:00|1591.49|1581.89|1593.01|1583.41|1593.39|1583.79|1590.78|1581.18|355
1701634500000|2023-12-03 20:15:00|1592.97|1583.37|1592.84|1583.24|1593.44|1583.84|1592.71|1583.11|223
1701634800000|2023-12-03 20:20:00|1592.85|1583.25|1593.68|1584.08|1593.74|1584.14|1592.46|1582.86|182
1701635100000|2023-12-03 20:25:00|1593.6|1584|1592.51|1582.91|1593.74|1584.14|1592.45|1582.85|234
1701635400000|2023-12-03 20:30:00|1592.53|1582.93|1592.26|1581.16|1593.75|1583.79|1591.92|1580.82|187
1701635700000|2023-12-03 20:35:00|1592.35|1581.25|1593.47|1582.37|1593.79|1582.69|1591.65|1580.55|367
1701636000000|2023-12-03 20:40:00|1593.48|1582.38|1590.15|1579.05|1593.48|1582.38|1589.68|1578.58|399
1701636300000|2023-12-03 20:45:00|1590.13|1579.03|1590.5|1579.4|1590.81|1579.71|1589.91|1578.81|327
1701636600000|2023-12-03 20:50:00|1590.53|1579.43|1594.02|1582.92|1594.48|1583.38|1590.52|1579.42|409
1701636900000|2023-12-03 20:55:00|1594.04|1582.94|1592.27|1581.17|1594.27|1583.17|1592.06|1580.96|329
1701637200000|2023-12-03 21:00:00|1592.26|1581.16|1591.16|1580.06|1592.54|1581.44|1590.42|1579.32|381
1701637500000|2023-12-03 21:05:00|1591.15|1580.05|1591.46|1580.36|1591.96|1580.86|1589.55|1578.45|317
1701637800000|2023-12-03 21:10:00|1591.48|1580.38|1590.05|1578.95|1591.85|1580.75|1590.05|1578.95|250
1701638100000|2023-12-03 21:15:00|1590.03|1578.93|1591.67|1580.57|1592.58|1581.48|1590.03|1578.93|377
1701638400000|2023-12-03 21:20:00|1591.68|1580.58|1591.43|1580.33|1592.18|1581.08|1591.18|1580.08|351
1701638700000|2023-12-03 21:25:00|1591.42|1580.32|1590.97|1579.87|1593.02|1581.92|1590.71|1579.61|295
1701639000000|2023-12-03 21:30:00|1590.99|1579.89|1592.91|1581.81|1592.91|1581.81|1590.99|1579.89|361
1701639300000|2023-12-03 21:35:00|1592.89|1581.79|1593.39|1582.29|1593.49|1582.39|1592.47|1581.37|219
1701639600000|2023-12-03 21:40:00|1593.38|1582.28|1594.43|1583.33|1594.47|1583.37|1593.38|1582.28|132
1701639900000|2023-12-03 21:45:00|1594.45|1583.35|1594.7|1583.6|1595.12|1584.02|1594.45|1583.35|225
1701640200000|2023-12-03 21:50:00|1594.71|1583.61|1600.47|1589.37|1600.69|1589.59|1594.7|1583.6|410
1701640500000|2023-12-03 21:55:00|1600.44|1589.34|1600.54|1589.44|1600.55|1589.45|1599.88|1588.78|344
1701640800000|2023-12-03 22:00:00|1600.52|1589.42|1602.11|1591.01|1602.31|1591.21|1600.52|1589.42|364
1701641100000|2023-12-03 22:05:00|1602.14|1591.04|1605.92|1594.82|1606.94|1595.84|1602.14|1591.04|585
1701641400000|2023-12-03 22:10:00|1605.95|1594.85|1605.94|1596.34|1607.99|1597.55|1605.38|1594.79|675
1701641700000|2023-12-03 22:15:00|1605.93|1596.33|1606.78|1597.18|1606.78|1597.18|1603.11|1593.51|538
1701642000000|2023-12-03 22:20:00|1606.72|1597.12|1613.48|1603.88|1613.48|1603.88|1606.72|1597.12|696
1701642300000|2023-12-03 22:25:00|1613.57|1603.97|1608.43|1598.83|1614.54|1604.94|1608.08|1598.48|554
1701642600000|2023-12-03 22:30:00|1608.44|1598.84|1614.46|1604.86|1616.54|1606.94|1608.13|1598.53|587
1701642900000|2023-12-03 22:35:00|1614.45|1604.85|1616.17|1606.57|1619.74|1610.14|1614.42|1604.82|453
1701643200000|2023-12-03 22:40:00|1616.19|1606.59|1602.55|1592.95|1616.52|1606.92|1602.55|1592.95|550
1701643500000|2023-12-03 22:45:00|1602.56|1592.96|1608.45|1598.85|1609.22|1599.62|1602.56|1592.96|439
1701643800000|2023-12-03 22:50:00|1608.47|1598.87|1606.99|1597.39|1608.85|1599.25|1605.56|1595.96|600
1701644100000|2023-12-03 22:55:00|1606.97|1597.37|1605.82|1596.22|1607.08|1597.48|1605.74|1596.14|440
1701644400000|2023-12-03 23:00:00|1605.9|1596.3|1603.09|1593.49|1605.99|1596.39|1602.24|1592.64|408
1701644700000|2023-12-03 23:05:00|1603.36|1593.76|1602.71|1593.11|1603.67|1594.07|1602.64|1593.04|429
1701645000000|2023-12-03 23:10:00|1602.72|1593.12|1600.11|1590.51|1603.32|1593.72|1599.23|1589.63|665
1701645300000|2023-12-03 23:15:00|1600.13|1590.53|1594.19|1584.59|1600.54|1590.94|1593.74|1584.14|595
1701645600000|2023-12-03 23:20:00|1594.11|1584.51|1585.25|1575.65|1594.11|1584.51|1582.69|1573.09|729
1701645900000|2023-12-03 23:25:00|1585.11|1575.51|1582.96|1573.36|1586.03|1576.43|1580.37|1570.77|850
1701646200000|2023-12-03 23:30:00|1582.91|1573.31|1580.02|1570.42|1584.58|1574.98|1572.83|1563.23|952
1701646500000|2023-12-03 23:35:00|1579.98|1570.38|1579.69|1570.09|1580.33|1570.73|1577.5|1567.9|761
1701646800000|2023-12-03 23:40:00|1579.67|1570.07|1579.75|1570.15|1579.75|1570.15|1578.78|1569.18|121
1701647100000|2023-12-03 23:45:00|1578.74|1569.14|1579.17|1569.57|1580.12|1570.52|1578.74|1569.14|578
1701647400000|2023-12-03 23:50:00|1579.11|1569.51|1574.76|1565.16|1579.82|1570.22|1574.34|1564.74|657
1701647700000|2023-12-03 23:55:00|1574.77|1565.17|1576|1566.4|1576.33|1566.73|1574.45|1564.85|528
1701648000000|2023-12-04 00:00:00|1575.96|1566.36|1575.15|1565.55|1576.96|1567.36|1574.76|1565.16|559
1701648300000|2023-12-04 00:05:00|1575.13|1565.53|1576.24|1566.64|1576.72|1567.12|1574.97|1565.37|475
1701648600000|2023-12-04 00:10:00|1576.35|1566.75|1576.18|1566.58|1576.97|1567.37|1576.13|1566.53|397
1701648900000|2023-12-04 00:15:00|1576.16|1566.56|1575.95|1566.35|1576.86|1567.26|1575.95|1566.35|486
1701649200000|2023-12-04 00:20:00|1575.81|1566.21|1571.5|1561.9|1575.81|1566.21|1570.25|1560.65|556
1701649500000|2023-12-04 00:25:00|1571.76|1562.16|1572.12|1562.52|1572.49|1562.89|1571.08|1561.48|485
1701649800000|2023-12-04 00:30:00|1572.13|1562.53|1573.65|1564.05|1573.75|1564.15|1572.12|1562.52|411
1701650100000|2023-12-04 00:35:00|1573.59|1563.99|1573.56|1563.96|1574.8|1565.2|1573.3|1563.7|287
1701650400000|2023-12-04 00:40:00|1573.66|1564.06|1570.77|1561.17|1573.66|1564.06|1570.26|1560.66|470
1701650700000|2023-12-04 00:45:00|1570.74|1561.14|1572.51|1562.91|1572.51|1562.91|1568.24|1558.64|513
1701651000000|2023-12-04 00:50:00|1572.52|1562.92|1580.65|1571.05|1580.65|1571.05|1572.51|1562.91|506
1701651300000|2023-12-04 00:55:00|1580.64|1571.04|1585.24|1575.64|1585.38|1575.78|1580.64|1571.04|642
1701651600000|2023-12-04 01:00:00|1585.26|1575.66|1583.49|1573.89|1585.62|1576.02|1582.01|1572.41|569
1701651900000|2023-12-04 01:05:00|1583.47|1573.87|1581.97|1572.37|1584.55|1574.95|1581.77|1572.17|458
1701652200000|2023-12-04 01:10:00|1581.96|1572.36|1584.72|1575.12|1584.85|1575.25|1581.89|1572.29|538
1701652500000|2023-12-04 01:15:00|1584.74|1575.14|1587.2|1577.6|1590.44|1580.84|1584.74|1575.14|614
1701652800000|2023-12-04 01:20:00|1587.22|1577.62|1595.87|1586.27|1595.87|1586.27|1586.93|1577.33|648
1701653100000|2023-12-04 01:25:00|1595.88|1586.28|1599.91|1590.31|1602.5|1592.9|1595.73|1586.13|764
1701653400000|2023-12-04 01:30:00|1599.92|1590.32|1598.06|1588.46|1601.21|1591.61|1594.39|1584.79|867
1701653700000|2023-12-04 01:35:00|1598.04|1588.44|1602.71|1593.11|1604.3|1594.7|1595.6|1586|727
1701654000000|2023-12-04 01:40:00|1602.8|1593.2|1603.63|1594.03|1605.2|1595.6|1599.05|1589.45|764
1701654300000|2023-12-04 01:45:00|1603.71|1594.11|1601.95|1592.35|1606.01|1596.41|1600.29|1590.69|896
1701654600000|2023-12-04 01:50:00|1602|1592.4|1604.31|1594.71|1605.67|1596.07|1600.61|1591.01|678
1701654900000|2023-12-04 01:55:00|1604.28|1594.68|1593.66|1584.06|1604.46|1594.86|1592.46|1582.86|838
1701655200000|2023-12-04 02:00:00|1593.73|1584.13|1589.96|1580.36|1596.06|1586.46|1588.69|1579.09|838
1701655500000|2023-12-04 02:05:00|1590.18|1580.58|1591.35|1581.75|1591.35|1581.75|1588.09|1578.49|693
1701655800000|2023-12-04 02:10:00|1591.32|1581.72|1595.53|1585.93|1596.12|1586.52|1591.28|1581.68|541
1701656100000|2023-12-04 02:15:00|1595.56|1585.96|1590.82|1581.22|1596.46|1586.86|1590.29|1580.69|680
1701656400000|2023-12-04 02:20:00|1590.73|1581.13|1585.6|1576|1590.77|1581.17|1584.78|1575.18|729
1701656700000|2023-12-04 02:25:00|1585.77|1576.17|1591.05|1581.45|1591.05|1581.45|1585.62|1576.02|411
1701657000000|2023-12-04 02:30:00|1591.03|1581.43|1585.67|1576.07|1591.09|1581.49|1585.67|1576.07|591
1701657300000|2023-12-04 02:35:00|1585.72|1576.12|1588.11|1578.51|1588.57|1578.97|1584.9|1575.3|677
1701657600000|2023-12-04 02:40:00|1588.09|1578.49|1586.65|1577.05|1589.27|1579.67|1586.37|1576.77|506
1701657900000|2023-12-04 02:45:00|1586.69|1577.09|1588.21|1578.61|1589.19|1579.59|1586.64|1577.04|531
1701658200000|2023-12-04 02:50:00|1588.19|1578.59|1587.48|1577.88|1589.14|1579.54|1585.91|1576.31|458
1701658500000|2023-12-04 02:55:00|1587.53|1577.93|1590.42|1580.82|1590.42|1580.82|1585.96|1576.36|342
1701658800000|2023-12-04 03:00:00|1590.39|1580.79|1589.74|1580.14|1590.39|1580.79|1586.32|1576.72|591
1701659100000|2023-12-04 03:05:00|1589.72|1580.12|1593.07|1583.47|1594.72|1585.12|1589.71|1580.11|429
1701659400000|2023-12-04 03:10:00|1593.05|1583.45|1592.52|1582.92|1593.74|1584.14|1587.28|1577.68|728
1701659700000|2023-12-04 03:15:00|1592.43|1582.83|1594.04|1584.44|1594.88|1585.28|1592.32|1582.72|631
1701660000000|2023-12-04 03:20:00|1594.07|1584.47|1593.33|1583.73|1595.15|1585.55|1593.05|1583.45|437
1701660300000|2023-12-04 03:25:00|1593.51|1583.91|1595.02|1585.42|1595.07|1585.47|1592.33|1582.73|639
1701660600000|2023-12-04 03:30:00|1595|1585.4|1593.64|1584.04|1595.8|1586.2|1592.8|1583.2|538
1701660900000|2023-12-04 03:35:00|1593.66|1584.06|1592.61|1583.01|1594.06|1584.46|1592.23|1582.63|529
1701661200000|2023-12-04 03:40:00|1592.6|1583|1593.13|1583.53|1593.34|1583.74|1591.98|1582.38|511
1701661500000|2023-12-04 03:45:00|1593.29|1583.69|1592.46|1582.86|1593.8|1584.2|1592.33|1582.73|402
1701661800000|2023-12-04 03:50:00|1592.43|1582.83|1588.67|1579.07|1592.88|1583.28|1587.45|1577.85|416
1701662100000|2023-12-04 03:55:00|1588.69|1579.09|1595.69|1586.09|1595.87|1586.27|1588.69|1579.09|422
1701662400000|2023-12-04 04:00:00|1595.61|1586.01|1604.7|1595.1|1604.76|1595.16|1595.45|1585.85|486
1701662700000|2023-12-04 04:05:00|1604.69|1595.09|1622.5|1612.9|1624.79|1615.19|1604.69|1595.09|881
1701663000000|2023-12-04 04:10:00|1622.49|1612.89|1619.75|1610.15|1630.03|1620.43|1619.75|1610.15|897
1701663300000|2023-12-04 04:15:00|1619.65|1610.05|1612.9|1603.3|1619.65|1610.05|1611.16|1601.56|748
1701663600000|2023-12-04 04:20:00|1612.96|1603.36|1611.71|1602.11|1614.44|1604.84|1610.57|1600.97|612
1701663900000|2023-12-04 04:25:00|1611.84|1602.24|1606.86|1597.26|1612.65|1603.05|1605.87|1596.27|651
1701664200000|2023-12-04 04:30:00|1606.87|1597.27|1604.1|1594.5|1607.67|1598.07|1603.21|1593.61|604
1701664500000|2023-12-04 04:35:00|1604.13|1594.53|1615.11|1605.51|1615.12|1605.52|1603.96|1594.36|532
1701664800000|2023-12-04 04:40:00|1615.12|1605.52|1615.36|1605.76|1616.09|1606.49|1614.79|1605.19|478
1701665100000|2023-12-04 04:45:00|1615.33|1605.73|1616.15|1606.55|1617.03|1607.43|1613.78|1604.18|743
1701665400000|2023-12-04 04:50:00|1616.39|1606.79|1613.82|1604.22|1617.01|1607.41|1610.61|1601.01|768
1701665700000|2023-12-04 04:55:00|1613.8|1604.2|1612.06|1602.46|1615.8|1606.2|1610.32|1600.72|865
1701666000000|2023-12-04 05:00:00|1612.07|1602.47|1610.03|1600.43|1613.7|1604.1|1607.53|1597.93|806
1701666300000|2023-12-04 05:05:00|1610.06|1600.46|1617.6|1608|1617.79|1608.19|1607.96|1598.36|722
1701666600000|2023-12-04 05:10:00|1617.61|1608.01|1618.03|1608.43|1622.04|1612.44|1616.55|1606.95|972
1701666900000|2023-12-04 05:15:00|1618.06|1608.46|1624.03|1614.43|1624.21|1614.61|1618.04|1608.44|836
1701667200000|2023-12-04 05:20:00|1624.01|1614.41|1623.74|1614.14|1624.26|1614.66|1617.63|1608.03|898
1701667500000|2023-12-04 05:25:00|1623.73|1614.13|1610.55|1600.95|1623.77|1614.17|1610.1|1600.5|881
1701667800000|2023-12-04 05:30:00|1610.56|1600.96|1611.38|1601.78|1614.63|1605.03|1610.15|1600.55|871
1701668100000|2023-12-04 05:35:00|1611.37|1601.77|1618.32|1608.72|1618.44|1608.84|1609.3|1599.7|892
1701668400000|2023-12-04 05:40:00|1617.91|1608.31|1620.04|1610.44|1620.42|1610.82|1616.2|1606.6|820
1701668700000|2023-12-04 05:45:00|1620.08|1610.48|1617.47|1607.87|1620.13|1610.53|1616.72|1607.12|711
1701669000000|2023-12-04 05:50:00|1617.44|1607.84|1615.1|1605.5|1617.57|1607.97|1613.22|1603.62|714
1701669300000|2023-12-04 05:55:00|1615.05|1605.45|1617.57|1607.97|1618.49|1608.89|1615.01|1605.41|735
1701669600000|2023-12-04 06:00:00|1617.6|1608|1613.35|1603.75|1617.81|1608.21|1613.32|1603.72|804
1701669900000|2023-12-04 06:05:00|1613.32|1603.72|1614.32|1604.72|1614.35|1604.75|1610.86|1601.26|690
1701670200000|2023-12-04 06:10:00|1614.3|1604.7|1614.3|1604.7|1616.14|1606.54|1613.61|1604.01|545
1701670500000|2023-12-04 06:15:00|1614.32|1604.72|1623.49|1613.89|1624.13|1614.53|1613.56|1603.96|550
1701670800000|2023-12-04 06:20:00|1623.48|1613.88|1623.45|1613.85|1626.7|1617.1|1622.33|1612.73|868
1701671100000|2023-12-04 06:25:00|1623.87|1614.27|1620.5|1610.9|1624.89|1615.29|1620.43|1610.83|861
1701671400000|2023-12-04 06:30:00|1620.57|1610.97|1618.1|1608.5|1622.34|1612.74|1617.66|1608.06|779
1701671700000|2023-12-04 06:35:00|1618.24|1608.64|1618.57|1608.97|1621.5|1611.9|1618.03|1608.43|827
1701672000000|2023-12-04 06:40:00|1618.66|1609.06|1621.08|1611.48|1621.93|1612.33|1618.66|1609.06|757
1701672300000|2023-12-04 06:45:00|1621.06|1611.46|1626.34|1616.74|1626.42|1616.82|1617.07|1607.47|744
1701672600000|2023-12-04 06:50:00|1626.27|1616.67|1629.93|1620.33|1629.93|1620.33|1624.68|1615.08|523
1701672900000|2023-12-04 06:55:00|1629.98|1620.38|1624.26|1614.66|1630.83|1621.23|1623.37|1613.77|764
1701673200000|2023-12-04 07:00:00|1624.2|1614.6|1632.43|1622.83|1634.06|1624.46|1622.24|1612.64|797
1701673500000|2023-12-04 07:05:00|1632.33|1622.73|1635.91|1626.31|1636.09|1626.49|1632.08|1622.48|664
1701673800000|2023-12-04 07:10:00|1635.89|1626.29|1635.04|1625.44|1637.21|1627.61|1630.06|1620.46|836
1701674100000|2023-12-04 07:15:00|1635.14|1625.54|1644.23|1634.63|1644.43|1634.83|1634.23|1624.63|714
1701674400000|2023-12-04 07:20:00|1644.27|1634.67|1633.12|1623.52|1644.34|1634.74|1630.86|1621.26|917
1701674700000|2023-12-04 07:25:00|1633.17|1623.57|1628.29|1618.69|1634.21|1624.61|1627.35|1617.75|914
1701675000000|2023-12-04 07:30:00|1628.28|1618.68|1626.51|1616.91|1628.62|1619.02|1625.23|1615.63|723
1701675300000|2023-12-04 07:35:00|1626.53|1616.93|1631.17|1621.57|1632.2|1622.6|1626.53|1616.93|717
1701675600000|2023-12-04 07:40:00|1631.18|1621.58|1622.05|1612.45|1631.71|1622.11|1621.62|1612.02|801
1701675900000|2023-12-04 07:45:00|1622.01|1612.41|1617.49|1607.89|1622.58|1612.98|1612.64|1603.04|888
1701676200000|2023-12-04 07:50:00|1617.47|1607.87|1612.83|1603.23|1620.58|1610.98|1612.83|1603.23|812
1701676500000|2023-12-04 07:55:00|1613.12|1603.52|1613.04|1603.44|1615.35|1605.75|1610.39|1600.79|777
1701676800000|2023-12-04 08:00:00|1612.92|1603.32|1616.56|1606.96|1617.19|1607.59|1611.52|1601.92|781
1701677100000|2023-12-04 08:05:00|1616.48|1606.88|1616.51|1606.91|1617.22|1607.62|1614.35|1604.75|769
1701677400000|2023-12-04 08:10:00|1616.41|1606.81|1614.07|1604.47|1616.52|1606.92|1609.04|1599.44|793
1701677700000|2023-12-04 08:15:00|1614.2|1604.6|1617.06|1607.46|1617.06|1607.46|1610.11|1600.51|866
1701678000000|2023-12-04 08:20:00|1617.1|1607.5|1620.31|1610.71|1621.78|1612.18|1617.06|1607.46|633
1701678300000|2023-12-04 08:25:00|1620.34|1610.74|1620.88|1611.28|1623.03|1613.43|1619.89|1610.29|708
1701678600000|2023-12-04 08:30:00|1620.86|1611.26|1619.86|1610.26|1622.53|1612.93|1617.44|1607.84|717
1701678900000|2023-12-04 08:35:00|1619.87|1610.27|1620.82|1611.22|1621.27|1611.67|1618.59|1608.99|702
1701679200000|2023-12-04 08:40:00|1620.8|1611.2|1624.13|1614.53|1624.32|1614.72|1619.67|1610.07|592
1701679500000|2023-12-04 08:45:00|1624.17|1614.57|1627.57|1617.97|1628.2|1618.6|1624.1|1614.5|562
1701679800000|2023-12-04 08:50:00|1627.59|1617.99|1626.12|1616.52|1627.65|1618.05|1624.02|1614.42|656
1701680100000|2023-12-04 08:55:00|1626.13|1616.53|1621.46|1611.86|1626.74|1617.14|1621.46|1611.86|653
1701680400000|2023-12-04 09:00:00|1621.42|1611.82|1621.85|1612.25|1626|1616.4|1620.39|1610.79|662
1701680700000|2023-12-04 09:05:00|1621.83|1612.23|1622.71|1613.11|1623.26|1613.66|1619.37|1609.77|821
1701681000000|2023-12-04 09:10:00|1622.73|1613.13|1615.47|1605.87|1622.8|1613.2|1615.16|1605.56|695
1701681300000|2023-12-04 09:15:00|1615.49|1605.89|1615.09|1605.49|1615.8|1606.2|1613.16|1603.56|599
1701681600000|2023-12-04 09:20:00|1615.13|1605.53|1617.67|1608.07|1620.24|1610.64|1615.04|1605.44|667
1701681900000|2023-12-04 09:25:00|1617.68|1608.08|1613.57|1603.97|1617.91|1608.31|1612.84|1603.24|646
1701682200000|2023-12-04 09:30:00|1613.58|1603.98|1618.96|1609.36|1618.96|1609.36|1613.42|1603.82|630
1701682500000|2023-12-04 09:35:00|1618.97|1609.37|1616.11|1606.51|1619.02|1609.42|1614.68|1605.08|737
1701682800000|2023-12-04 09:40:00|1616.1|1606.5|1616.45|1606.85|1617.57|1607.97|1615.09|1605.49|597
1701683100000|2023-12-04 09:45:00|1616.46|1606.86|1616.15|1606.55|1616.82|1607.22|1614.55|1604.95|519
1701683400000|2023-12-04 09:50:00|1616.13|1606.53|1609.71|1600.11|1616.34|1606.74|1609.55|1599.95|718
1701683700000|2023-12-04 09:55:00|1609.92|1600.32|1599.54|1589.94|1610.92|1601.32|1598.76|1589.16|876
1701684000000|2023-12-04 10:00:00|1599.4|1589.8|1603.99|1594.39|1605.34|1595.74|1599.4|1589.8|686
1701684300000|2023-12-04 10:05:00|1603.97|1594.37|1606.21|1596.61|1606.65|1597.05|1602.91|1593.31|580
1701684600000|2023-12-04 10:10:00|1606.22|1596.62|1608.79|1599.19|1608.94|1599.34|1604.05|1594.45|505
1701684900000|2023-12-04 10:15:00|1608.91|1599.31|1607.8|1598.2|1609.74|1600.14|1606.45|1596.85|597
1701685200000|2023-12-04 10:20:00|1607.69|1598.09|1606.42|1596.82|1608.94|1599.34|1605.91|1596.31|576
1701685500000|2023-12-04 10:25:00|1606.43|1596.83|1607.4|1597.8|1608.06|1598.46|1605.04|1595.44|702
1701685800000|2023-12-04 10:30:00|1607.42|1597.82|1608.37|1598.77|1609.5|1599.9|1604.72|1595.12|802
1701686100000|2023-12-04 10:35:00|1608.32|1598.72|1608.05|1598.45|1609.73|1600.13|1607.2|1597.6|745
1701686400000|2023-12-04 10:40:00|1608.08|1598.48|1608.45|1598.85|1609.73|1600.13|1606.56|1596.96|581
1701686700000|2023-12-04 10:45:00|1608.47|1598.87|1612.74|1603.14|1613.98|1604.38|1607.61|1598.01|802
1701687000000|2023-12-04 10:50:00|1612.67|1603.07|1608.05|1598.45|1614.3|1604.7|1608.05|1598.45|736
1701687300000|2023-12-04 10:55:00|1608.03|1598.43|1605.3|1595.7|1608.17|1598.57|1605.1|1595.5|781
1701687600000|2023-12-04 11:00:00|1605.24|1595.64|1604.59|1594.99|1605.87|1596.27|1602.03|1592.43|677
1701687900000|2023-12-04 11:05:00|1604.58|1594.98|1594.95|1585.35|1605.12|1595.52|1594.33|1584.73|775
1701688200000|2023-12-04 11:10:00|1594.86|1585.26|1562.44|1552.84|1595.24|1585.64|1562.44|1533.48|815
1701688500000|2023-12-04 11:15:00|1562.2|1552.6|1555.38|1545.78|1564.43|1554.83|1554.32|1544.72|1092
1701688800000|2023-12-04 11:20:00|1555.33|1545.73|1559.31|1549.71|1564.28|1554.68|1549.3|1539.7|1090
1701689100000|2023-12-04 11:25:00|1560.3|1550.7|1563.14|1553.54|1563.6|1554|1557.61|1548.01|798
1701689400000|2023-12-04 11:30:00|1562.68|1553.08|1572.04|1562.44|1574.15|1564.55|1562.68|1553.08|849
1701689700000|2023-12-04 11:35:00|1572.03|1562.43|1572.9|1563.3|1574.13|1564.53|1561.76|1552.16|1001
1701690000000|2023-12-04 11:40:00|1573.8|1564.2|1567|1557.4|1575.8|1566.2|1565.81|1556.21|962
1701690300000|2023-12-04 11:45:00|1567.1|1557.5|1566.08|1556.48|1569.7|1560.1|1563.65|1554.05|851
1701690600000|2023-12-04 11:50:00|1565.91|1556.31|1565.79|1556.19|1569.4|1559.8|1562.85|1553.25|814
1701690900000|2023-12-04 11:55:00|1565.47|1555.87|1566.19|1556.59|1567.59|1557.99|1561.57|1551.97|686
1701691200000|2023-12-04 12:00:00|1566.34|1556.74|1565.67|1556.07|1567.31|1557.71|1562.05|1552.45|838
1701691500000|2023-12-04 12:05:00|1565.2|1555.6|1560.45|1550.85|1565.67|1556.07|1559|1549.4|855
1701691800000|2023-12-04 12:10:00|1559.3|1549.7|1557.38|1547.78|1562.46|1552.86|1557.05|1547.45|829
1701692100000|2023-12-04 12:15:00|1557.18|1547.58|1562.96|1553.36|1563.89|1554.29|1553.72|1544.12|901
1701692400000|2023-12-04 12:20:00|1562.91|1553.31|1569.31|1559.71|1569.38|1559.78|1559.86|1550.26|762
1701692700000|2023-12-04 12:25:00|1569.35|1559.75|1569.53|1559.93|1570.77|1561.17|1566.96|1557.36|704
1701693000000|2023-12-04 12:30:00|1569.61|1560.01|1571.71|1562.11|1573.72|1564.12|1566.36|1556.76|868
1701693300000|2023-12-04 12:35:00|1571.72|1562.12|1572.05|1562.45|1576.77|1567.17|1569.58|1559.98|839
1701693600000|2023-12-04 12:40:00|1572.07|1562.47|1583.48|1573.88|1585.11|1575.51|1572.07|1562.47|705
1701693900000|2023-12-04 12:45:00|1583.31|1573.71|1590.66|1581.06|1592.02|1582.42|1582.96|1573.36|862
1701694200000|2023-12-04 12:50:00|1590.71|1581.11|1601.41|1591.81|1602.51|1592.91|1588.55|1578.95|725
1701694500000|2023-12-04 12:55:00|1601.46|1591.86|1609.64|1600.04|1609.65|1600.05|1599.13|1589.53|897
1701694800000|2023-12-04 13:00:00|1609.63|1600.03|1603.01|1593.41|1613.31|1603.71|1601.35|1591.75|978
1701695100000|2023-12-04 13:05:00|1602.99|1593.39|1601.45|1591.85|1614.21|1604.61|1600.8|1591.2|934
1701695400000|2023-12-04 13:10:00|1601.05|1591.45|1590.74|1581.14|1603.07|1593.47|1590.44|1580.84|886
1701695700000|2023-12-04 13:15:00|1590.68|1581.08|1590.28|1580.68|1595.39|1585.79|1589.21|1579.61|1006
1701696000000|2023-12-04 13:20:00|1590.25|1580.65|1590.18|1580.58|1591.79|1582.19|1586.32|1576.72|900
1701696300000|2023-12-04 13:25:00|1590.19|1580.59|1586.7|1577.1|1592.16|1582.56|1584.12|1574.52|928
1701696600000|2023-12-04 13:30:00|1586.62|1577.02|1588.51|1578.91|1589.02|1579.42|1582.23|1572.63|901
1701696900000|2023-12-04 13:35:00|1588.58|1578.98|1584.77|1575.17|1591.62|1582.02|1583.71|1574.11|926
1701697200000|2023-12-04 13:40:00|1584.92|1575.32|1584.87|1575.27|1586.09|1576.49|1583.2|1573.6|869
1701697500000|2023-12-04 13:45:00|1585.04|1575.44|1579.15|1569.55|1585.11|1575.51|1578.53|1568.93|815
1701697800000|2023-12-04 13:50:00|1579.04|1569.44|1569.7|1560.1|1580.46|1570.86|1568.23|1558.63|875
1701698100000|2023-12-04 13:55:00|1569.44|1559.84|1571.39|1561.79|1573.09|1563.49|1565.96|1556.36|922
1701698400000|2023-12-04 14:00:00|1571.45|1561.85|1573.38|1563.78|1577.5|1567.9|1571.32|1561.72|940
1701698700000|2023-12-04 14:05:00|1573.58|1563.98|1564.8|1555.2|1573.98|1564.38|1562.06|1546.25|576
1701699000000|2023-12-04 14:10:00|1564.75|1555.15|1563.55|1553.95|1566.05|1556.45|1559.8|1550.2|870
1701699300000|2023-12-04 14:15:00|1564.1|1554.5|1566.57|1556.97|1567.04|1557.44|1560.7|1551.1|914
1701699600000|2023-12-04 14:20:00|1566.8|1557.2|1563.68|1554.08|1567.54|1557.94|1562.53|1552.93|939
1701699900000|2023-12-04 14:25:00|1563.67|1554.07|1560.49|1550.89|1566.96|1557.36|1560.49|1550.89|879
1701700200000|2023-12-04 14:30:00|1560.46|1550.86|1561.87|1552.27|1564.45|1554.85|1557.09|1547.49|941
1701700500000|2023-12-04 14:35:00|1560.87|1551.27|1562.56|1552.96|1565.92|1556.32|1558.42|1548.82|924
1701700800000|2023-12-04 14:40:00|1562.51|1552.91|1567.56|1557.96|1568.34|1558.74|1562.47|1552.87|827
1701701100000|2023-12-04 14:45:00|1567.51|1557.91|1567.3|1557.7|1569.05|1559.45|1566.86|1557.26|762
1701701400000|2023-12-04 14:50:00|1567.32|1557.72|1567.16|1557.56|1567.86|1558.26|1563.77|1554.17|803
1701701700000|2023-12-04 14:55:00|1567.09|1557.49|1562.58|1552.98|1567.29|1557.69|1561.8|1552.2|827
1701702000000|2023-12-04 15:00:00|1562.44|1552.84|1560.96|1551.36|1563.78|1554.18|1558.11|1548.51|836
1701702300000|2023-12-04 15:05:00|1561|1551.4|1557.28|1547.68|1562.43|1552.83|1556.75|1547.15|756
1701702600000|2023-12-04 15:10:00|1557.3|1547.7|1557.84|1548.24|1561.07|1551.47|1554.83|1545.23|800
1701702900000|2023-12-04 15:15:00|1557.65|1548.05|1559.99|1550.39|1560.37|1550.77|1555.64|1546.04|849
1701703200000|2023-12-04 15:20:00|1560.01|1550.41|1557.25|1547.65|1561.11|1551.51|1556.64|1547.04|751
1701703500000|2023-12-04 15:25:00|1557.41|1547.81|1555.74|1546.14|1561.8|1552.2|1555.38|1545.78|746
1701703800000|2023-12-04 15:30:00|1555.69|1546.09|1548.7|1539.1|1557.09|1547.49|1547.95|1538.35|866
1701704100000|2023-12-04 15:35:00|1548.6|1539|1552.5|1542.9|1554.1|1544.5|1547.55|1537.95|894
1701704400000|2023-12-04 15:40:00|1552.41|1542.81|1555.1|1545.5|1556.16|1546.56|1550.45|1540.85|827
1701704700000|2023-12-04 15:45:00|1555.18|1545.58|1556.04|1546.44|1557.74|1548.14|1554.57|1544.97|750
1701705000000|2023-12-04 15:50:00|1556.02|1546.42|1550.81|1541.21|1556.1|1546.5|1549.4|1539.8|795
1701705300000|2023-12-04 15:55:00|1550.63|1541.03|1549.79|1540.19|1553.58|1543.98|1549.66|1540.06|799
1701705600000|2023-12-04 16:00:00|1549.69|1540.09|1553.3|1543.7|1553.55|1543.95|1548.29|1538.69|739
1701705900000|2023-12-04 16:05:00|1553.36|1543.76|1557.14|1547.54|1557.29|1547.69|1552.83|1543.23|624
1701706200000|2023-12-04 16:10:00|1557.39|1547.79|1558.21|1548.61|1558.78|1549.18|1556.16|1546.56|525
1701706500000|2023-12-04 16:15:00|1558.26|1548.66|1552.15|1542.55|1558.96|1549.36|1549.4|1539.8|717
1701706800000|2023-12-04 16:20:00|1552.29|1542.69|1557.87|1548.27|1558.68|1549.08|1550.77|1541.17|522
1701707100000|2023-12-04 16:25:00|1557.92|1548.32|1563.33|1553.73|1565.16|1555.56|1557.79|1548.19|612
1701707400000|2023-12-04 16:30:00|1563.29|1553.69|1566.88|1557.28|1567.14|1557.54|1562.5|1552.9|678
1701707700000|2023-12-04 16:35:00|1566.89|1557.29|1566.69|1557.09|1567.43|1557.83|1563.68|1554.08|644
1701708000000|2023-12-04 16:40:00|1566.75|1557.15|1565.22|1555.62|1567.66|1558.06|1564.61|1555.01|693
1701708300000|2023-12-04 16:45:00|1565.27|1555.67|1566.68|1557.08|1568|1558.4|1563.91|1554.31|715
1701708600000|2023-12-04 16:50:00|1566.64|1557.04|1569.08|1559.48|1569.65|1560.05|1564.63|1555.03|729
1701708900000|2023-12-04 16:55:00|1569.07|1559.47|1569.75|1560.15|1570.6|1561|1568.34|1558.74|673
1701709200000|2023-12-04 17:00:00|1569.72|1560.12|1572.13|1562.53|1572.55|1562.95|1567.63|1558.03|572
1701709500000|2023-12-04 17:05:00|1572.12|1562.52|1575.83|1566.23|1577.63|1568.03|1570.58|1560.98|689
1701709800000|2023-12-04 17:10:00|1575.78|1566.18|1569.38|1559.78|1576.2|1566.6|1566.99|1557.39|835
1701710100000|2023-12-04 17:15:00|1569.41|1559.81|1564.32|1554.72|1569.42|1559.82|1564.17|1554.57|610
1701710400000|2023-12-04 17:20:00|1564.33|1554.73|1564.84|1555.24|1566.62|1557.02|1562.29|1552.69|684
1701710700000|2023-12-04 17:25:00|1564.77|1555.17|1562.38|1552.78|1565.62|1556.02|1562.13|1552.53|657
1701711000000|2023-12-04 17:30:00|1562.42|1552.82|1564.56|1554.96|1564.76|1555.16|1560.61|1551.01|621
1701711300000|2023-12-04 17:35:00|1564.66|1555.06|1564.47|1554.87|1565.71|1556.11|1562.89|1553.29|527
1701711600000|2023-12-04 17:40:00|1564.57|1554.97|1564.39|1554.79|1565.57|1555.97|1562.59|1552.99|418
1701711900000|2023-12-04 17:45:00|1564.21|1554.61|1568.98|1559.38|1569.22|1559.62|1563.83|1554.23|519
1701712200000|2023-12-04 17:50:00|1568.97|1559.37|1568.66|1559.06|1569.55|1559.95|1566.41|1556.81|542
1701712500000|2023-12-04 17:55:00|1568.72|1559.12|1568.71|1559.11|1569.8|1560.2|1568.47|1558.87|457
1701712800000|2023-12-04 18:00:00|1568.73|1559.13|1569.87|1560.27|1570.31|1560.71|1567.67|1558.07|338
1701713100000|2023-12-04 18:05:00|1569.8|1560.2|1570.25|1560.65|1570.3|1560.7|1567.75|1558.15|363
1701713400000|2023-12-04 18:10:00|1570.1|1560.5|1567.36|1557.76|1570.38|1560.78|1567.34|1557.74|352
1701713700000|2023-12-04 18:15:00|1567.35|1557.75|1571.35|1561.75|1571.42|1561.82|1567.24|1557.64|454
1701714000000|2023-12-04 18:20:00|1571.33|1561.73|1570.06|1560.46|1571.44|1561.84|1568.59|1558.99|466
1701714300000|2023-12-04 18:25:00|1570.07|1560.47|1572|1562.4|1572.15|1562.55|1570.06|1560.46|378
1701714600000|2023-12-04 18:30:00|1572.01|1562.41|1571.09|1561.49|1572.11|1562.51|1569.96|1560.36|497
1701714900000|2023-12-04 18:35:00|1571.05|1561.45|1569.56|1559.96|1571.35|1561.75|1569.08|1559.48|396
1701715200000|2023-12-04 18:40:00|1569.61|1560.01|1565.6|1556|1570.41|1560.81|1565.54|1555.94|482
1701715500000|2023-12-04 18:45:00|1565.53|1555.93|1566.73|1557.13|1567.47|1557.87|1565.09|1555.49|557
1701715800000|2023-12-04 18:50:00|1566.74|1557.14|1564.68|1555.08|1567.38|1557.78|1564.55|1554.95|548
1701716100000|2023-12-04 18:55:00|1564.69|1555.09|1566.66|1557.06|1567.13|1557.53|1564.32|1554.72|671
1701716400000|2023-12-04 19:00:00|1566.67|1557.07|1565.33|1555.73|1567.86|1558.26|1565.01|1555.41|595
1701716700000|2023-12-04 19:05:00|1565.35|1555.75|1563.88|1554.28|1565.95|1556.35|1562.67|1553.07|687
1701717000000|2023-12-04 19:10:00|1563.9|1554.3|1563.95|1554.35|1564.92|1555.32|1562.61|1553.01|640
1701717300000|2023-12-04 19:15:00|1563.94|1554.34|1564.19|1554.59|1565.23|1555.63|1562.43|1552.83|571
1701717600000|2023-12-04 19:20:00|1564.21|1554.61|1566.68|1557.08|1569.04|1559.44|1564.19|1554.59|573
1701717900000|2023-12-04 19:25:00|1566.63|1557.03|1566|1556.4|1566.97|1557.37|1565.4|1555.8|419
1701718200000|2023-12-04 19:30:00|1565.9|1556.3|1565.6|1556|1567.38|1557.78|1563.82|1554.22|584
1701718500000|2023-12-04 19:35:00|1565.57|1555.97|1564.03|1554.43|1565.67|1556.07|1563.12|1553.52|628
1701718800000|2023-12-04 19:40:00|1564|1554.4|1563.12|1553.52|1565.76|1556.16|1563.11|1553.51|521
1701719100000|2023-12-04 19:45:00|1563.11|1553.51|1564.6|1555|1564.65|1555.05|1563.02|1553.42|375
1701719400000|2023-12-04 19:50:00|1564.65|1555.05|1565.57|1555.97|1565.75|1556.15|1564.56|1554.96|357
1701719700000|2023-12-04 19:55:00|1565.59|1555.99|1569.09|1559.49|1569.09|1559.49|1565.24|1555.64|613
1701720000000|2023-12-04 20:00:00|1569.06|1559.46|1567.77|1558.17|1569.75|1560.15|1566.55|1556.95|585
1701720300000|2023-12-04 20:05:00|1567.83|1558.23|1567.28|1557.68|1569.65|1560.05|1567.28|1557.68|485
1701720600000|2023-12-04 20:10:00|1567.3|1557.7|1567.26|1557.66|1567.88|1558.28|1567.08|1557.48|281
1701720900000|2023-12-04 20:15:00|1565.81|1556.21|1565.16|1555.56|1566.35|1556.75|1565.16|1555.56|142
1701721200000|2023-12-04 20:20:00|1565.23|1555.63|1565|1555.4|1565.42|1555.82|1563.43|1553.83|360
1701721500000|2023-12-04 20:25:00|1565.01|1555.41|1571.22|1561.62|1571.22|1561.62|1564.99|1555.39|436
1701721800000|2023-12-04 20:30:00|1571.19|1561.59|1566.84|1557.24|1571.34|1561.74|1566.76|1557.16|591
1701722100000|2023-12-04 20:35:00|1566.8|1557.2|1566.24|1556.64|1567.01|1557.41|1564.57|1554.97|542
1701722400000|2023-12-04 20:40:00|1566.22|1556.62|1567.67|1558.07|1567.7|1558.1|1565.24|1555.64|470
1701722700000|2023-12-04 20:45:00|1567.66|1558.06|1564.11|1554.51|1567.69|1558.09|1564.11|1554.51|516
1701723000000|2023-12-04 20:50:00|1564.08|1554.48|1564.47|1554.87|1565.56|1555.96|1564.05|1554.45|458
1701723300000|2023-12-04 20:55:00|1564.46|1554.86|1567.61|1558.01|1567.99|1558.39|1563.38|1553.78|593
1701723600000|2023-12-04 21:00:00|1567.65|1558.05|1566.84|1557.24|1569.72|1560.12|1566.82|1557.22|654
1701723900000|2023-12-04 21:05:00|1566.82|1557.22|1566.51|1556.91|1568.55|1558.95|1566.51|1556.91|617
1701724200000|2023-12-04 21:10:00|1566.55|1556.95|1565.89|1556.29|1568.22|1558.62|1564.76|1555.16|613
1701724500000|2023-12-04 21:15:00|1565.91|1556.31|1565.25|1555.65|1567.1|1557.5|1565.06|1555.46|491
1701724800000|2023-12-04 21:20:00|1565.27|1555.67|1566.44|1556.84|1566.65|1557.05|1564.4|1554.8|332
1701725100000|2023-12-04 21:25:00|1566.45|1556.85|1567.99|1558.39|1568.15|1558.55|1565.28|1555.68|321
1701725400000|2023-12-04 21:30:00|1567.96|1558.36|1570.25|1560.65|1570.59|1560.99|1567.95|1558.35|500
1701725700000|2023-12-04 21:35:00|1570.24|1560.64|1565.66|1556.06|1570.24|1560.64|1565.44|1555.84|477
1701726000000|2023-12-04 21:40:00|1565.65|1556.05|1563.99|1554.39|1566.09|1556.49|1563.99|1554.39|438
1701726300000|2023-12-04 21:45:00|1564.05|1554.45|1569.5|1559.9|1569.56|1559.96|1564.02|1554.42|451
1701726600000|2023-12-04 21:50:00|1569.48|1559.88|1565.54|1555.94|1569.84|1560.24|1565.2|1555.6|692
1701726900000|2023-12-04 21:55:00|1565.58|1555.98|1568.29|1558.69|1568.56|1558.96|1565.54|1555.94|453
1701727200000|2023-12-04 22:00:00|1568.28|1558.68|1566.52|1556.92|1568.37|1558.77|1565.8|1556.2|499
1701727500000|2023-12-04 22:05:00|1566.55|1556.95|1567.69|1558.09|1569.38|1559.78|1566.55|1556.95|563
1701727800000|2023-12-04 22:10:00|1567.67|1558.07|1573.24|1563.64|1573.24|1563.64|1565.98|1556.38|619
1701728100000|2023-12-04 22:15:00|1573.26|1563.66|1573.93|1564.33|1574.67|1565.07|1571.4|1561.8|628
1701728400000|2023-12-04 22:20:00|1573.97|1564.37|1573.45|1563.85|1573.97|1564.37|1569.89|1560.29|382
1701728700000|2023-12-04 22:25:00|1573.46|1563.86|1581.71|1572.11|1581.71|1572.11|1573.29|1563.69|323
1701729000000|2023-12-04 22:30:00|1581.61|1572.01|1576.64|1567.04|1581.71|1572.11|1573.67|1564.07|614
1701729300000|2023-12-04 22:35:00|1576.65|1567.05|1576.58|1566.98|1579.35|1569.75|1576.54|1566.94|398
1701729600000|2023-12-04 22:40:00|1576.6|1567|1573.36|1563.76|1576.72|1567.12|1573.36|1563.76|298
1701729900000|2023-12-04 22:45:00|1573.33|1563.73|1560.45|1550.85|1573.33|1563.73|1558.69|1549.09|454
1701730200000|2023-12-04 22:50:00|1560.44|1550.84|1558.76|1549.16|1563.67|1554.07|1558.71|1549.11|347
1701730500000|2023-12-04 22:55:00|1558.81|1549.21|1563.48|1553.88|1565.5|1555.9|1557.98|1548.38|480
1701730800000|2023-12-04 23:00:00|1563.45|1553.85|1565.6|1556|1565.66|1556.06|1560.55|1550.95|814
1701731100000|2023-12-04 23:05:00|1565.59|1555.99|1566.69|1557.09|1567.03|1557.43|1564.23|1554.63|292
1701731400000|2023-12-04 23:10:00|1566.71|1557.11|1570.03|1560.43|1570.19|1560.59|1566.66|1557.06|460
1701731700000|2023-12-04 23:15:00|1570.06|1560.46|1573.8|1564.2|1573.84|1564.24|1569.98|1560.38|358
1701732000000|2023-12-04 23:20:00|1573.83|1564.23|1573.29|1563.69|1574.36|1564.76|1572.06|1562.46|709
1701732300000|2023-12-04 23:25:00|1573.19|1563.59|1570.14|1560.54|1573.29|1563.69|1568.5|1558.9|729
1701732600000|2023-12-04 23:30:00|1570.12|1560.52|1573|1563.4|1573.95|1564.35|1568.35|1558.75|764
1701732900000|2023-12-04 23:35:00|1573.03|1563.43|1578.52|1568.92|1578.61|1569.01|1572.12|1562.52|566
1701733200000|2023-12-04 23:40:00|1578.37|1568.77|1577.51|1567.91|1579.22|1569.62|1576.28|1566.68|678
1701733500000|2023-12-04 23:45:00|1577.33|1567.73|1579.9|1570.3|1579.95|1570.35|1576.81|1567.21|701
1701733800000|2023-12-04 23:50:00|1579.96|1570.36|1582.06|1572.46|1582.23|1572.63|1579.09|1569.49|651
1701734100000|2023-12-04 23:55:00|1582.07|1572.47|1585.77|1576.17|1586.14|1576.54|1581.05|1571.45|507
1701734400000|2023-12-05 00:00:00|1585.67|1576.07|1579.09|1569.49|1586.04|1576.44|1579.08|1569.48|866
1701734700000|2023-12-05 00:05:00|1579.11|1569.51|1576.02|1566.42|1579.22|1569.62|1575.84|1566.24|738
1701735000000|2023-12-05 00:10:00|1575.99|1566.39|1581.33|1571.73|1582.62|1573.02|1575.71|1566.11|748
1701735300000|2023-12-05 00:15:00|1581.36|1571.76|1579.71|1570.11|1582.78|1573.18|1578.83|1569.23|730
1701735600000|2023-12-05 00:20:00|1579.75|1570.15|1584.52|1574.92|1585.77|1576.17|1579.08|1569.48|594
1701735900000|2023-12-05 00:25:00|1584.5|1574.9|1585.3|1575.7|1586.97|1577.37|1581.92|1572.32|729
1701736200000|2023-12-05 00:30:00|1585.27|1575.67|1589.74|1580.14|1590.11|1580.51|1584.65|1575.05|592
1701736500000|2023-12-05 00:35:00|1589.7|1580.1|1593.39|1583.79|1594.7|1585.1|1589.61|1580.01|559
1701736800000|2023-12-05 00:40:00|1593.4|1583.8|1598.22|1588.62|1598.27|1588.67|1593.4|1583.8|519
1701737100000|2023-12-05 00:45:00|1598.17|1588.57|1600.94|1591.34|1601.72|1592.12|1597.65|1588.05|427
1701737400000|2023-12-05 00:50:00|1601.09|1591.49|1598.36|1588.76|1602.16|1592.56|1598.22|1588.62|691
1701737700000|2023-12-05 00:55:00|1598.38|1588.78|1604.36|1594.76|1604.36|1594.76|1598.01|1588.41|636
1701738000000|2023-12-05 01:00:00|1604.47|1594.87|1603.23|1593.63|1606.47|1596.87|1599.5|1589.9|832
1701738300000|2023-12-05 01:05:00|1603.1|1593.5|1596.54|1586.94|1603.61|1594.01|1596.17|1586.57|881
1701738600000|2023-12-05 01:10:00|1596.52|1586.92|1594|1584.4|1599.04|1589.44|1593.73|1584.13|750
1701738900000|2023-12-05 01:15:00|1593.98|1584.38|1585.45|1575.85|1597.58|1587.98|1584.22|1574.62|870
1701739200000|2023-12-05 01:20:00|1585.72|1576.12|1580.61|1571.01|1588.36|1578.76|1580.12|1570.52|910
1701739500000|2023-12-05 01:25:00|1580.64|1571.04|1582.96|1573.36|1583.01|1573.41|1575.95|1566.35|856
1701739800000|2023-12-05 01:30:00|1582.91|1573.31|1582.98|1573.38|1582.99|1573.39|1578.12|1568.52|837
1701740100000|2023-12-05 01:35:00|1582.91|1573.31|1580.83|1571.23|1586.46|1576.86|1580.58|1570.98|714
1701740400000|2023-12-05 01:40:00|1581.03|1571.43|1582.38|1572.78|1583.74|1574.14|1580.6|1571|719
1701740700000|2023-12-05 01:45:00|1582.39|1572.79|1581.37|1571.77|1585.76|1576.16|1581.34|1571.74|596
1701741000000|2023-12-05 01:50:00|1581.21|1571.61|1587.62|1578.02|1588.02|1578.42|1579.76|1570.16|689
1701741300000|2023-12-05 01:55:00|1587.67|1578.07|1588.74|1579.14|1593.88|1584.28|1587.62|1578.02|614
1701741600000|2023-12-05 02:00:00|1588.72|1579.12|1580.7|1571.1|1589.69|1580.09|1580.22|1570.62|734
1701741900000|2023-12-05 02:05:00|1580.65|1571.05|1574.26|1564.66|1580.94|1571.34|1569.98|1560.38|810
1701742200000|2023-12-05 02:10:00|1574.12|1564.52|1569.45|1559.85|1574.32|1564.72|1564.79|1555.19|885
1701742500000|2023-12-05 02:15:00|1569.52|1559.92|1570.82|1561.22|1570.9|1561.3|1560.96|1551.36|897
1701742800000|2023-12-05 02:20:00|1570.85|1561.25|1569.43|1559.83|1571.13|1561.53|1564.02|1554.42|941
1701743100000|2023-12-05 02:25:00|1569.48|1559.88|1570.55|1560.95|1571.16|1561.56|1568.22|1558.62|721
1701743400000|2023-12-05 02:30:00|1570.54|1560.94|1571.93|1562.33|1572.62|1563.02|1568.37|1558.77|627
1701743700000|2023-12-05 02:35:00|1571.99|1562.39|1575.54|1565.94|1575.78|1566.18|1571.13|1561.53|573
1701744000000|2023-12-05 02:40:00|1575.38|1565.78|1577.72|1568.12|1578.62|1569.02|1575.38|1565.78|453
1701744300000|2023-12-05 02:45:00|1577.82|1568.22|1579.19|1569.59|1579.79|1570.19|1576.88|1567.28|429
1701744600000|2023-12-05 02:50:00|1579.08|1569.48|1573.8|1564.2|1579.08|1569.48|1573.58|1563.98|566
1701744900000|2023-12-05 02:55:00|1573.84|1564.24|1572.99|1563.39|1574.34|1564.74|1571.06|1561.46|543
1701745200000|2023-12-05 03:00:00|1573|1563.4|1570.69|1561.09|1573.23|1563.63|1570.34|1560.74|384
1701745500000|2023-12-05 03:05:00|1570.87|1561.27|1576.62|1567.02|1576.96|1567.36|1570.54|1560.94|481
1701745800000|2023-12-05 03:10:00|1576.67|1567.07|1577.07|1567.47|1577.96|1568.36|1576.62|1567.02|486
1701746100000|2023-12-05 03:15:00|1577.1|1567.5|1578.74|1569.14|1578.93|1569.33|1577.08|1567.48|329
1701746400000|2023-12-05 03:20:00|1578.76|1569.16|1581.22|1571.62|1581.26|1571.66|1578.74|1569.14|281
1701746700000|2023-12-05 03:25:00|1581.26|1571.66|1579.35|1569.75|1581.53|1571.93|1579.35|1569.75|386
1701747000000|2023-12-05 03:30:00|1579.31|1569.71|1575.78|1566.18|1579.31|1569.71|1575.64|1566.04|394
1701747300000|2023-12-05 03:35:00|1575.67|1566.07|1575.8|1566.2|1575.95|1566.35|1573.69|1564.09|437
1701747600000|2023-12-05 03:40:00|1575.84|1566.24|1570.27|1560.67|1575.87|1566.27|1569.81|1560.21|556
1701747900000|2023-12-05 03:45:00|1570.3|1560.7|1571.53|1561.93|1571.76|1562.16|1567.99|1558.39|588
1701748200000|2023-12-05 03:50:00|1571.44|1561.84|1570.39|1560.79|1572.59|1562.99|1568.56|1558.96|606
1701748500000|2023-12-05 03:55:00|1570.41|1560.81|1569.91|1560.31|1571.22|1561.62|1568.6|1559|624
1701748800000|2023-12-05 04:00:00|1569.93|1560.33|1565.93|1556.33|1570.32|1560.72|1565.75|1556.15|532
1701749100000|2023-12-05 04:05:00|1565.9|1556.3|1561.52|1551.92|1566.56|1556.96|1561.31|1551.71|541
1701749400000|2023-12-05 04:10:00|1561.42|1551.82|1561.92|1552.32|1562.83|1553.23|1561.24|1551.64|457
1701749700000|2023-12-05 04:15:00|1561.94|1552.34|1563.63|1554.03|1565|1555.4|1560.27|1550.67|505
1701750000000|2023-12-05 04:20:00|1563.65|1554.05|1561.1|1551.5|1563.66|1554.06|1560.52|1550.92|553
1701750300000|2023-12-05 04:25:00|1561.11|1551.51|1560.81|1551.21|1564.61|1555.01|1560.63|1551.03|501
1701750600000|2023-12-05 04:30:00|1560.82|1551.22|1564.15|1554.55|1564.29|1554.69|1560.12|1550.52|375
1701750900000|2023-12-05 04:35:00|1564.14|1554.54|1562.89|1553.29|1564.51|1554.91|1562.04|1552.44|309
1701751200000|2023-12-05 04:40:00|1562.9|1553.3|1561.03|1551.43|1562.9|1553.3|1560.38|1550.78|492
1701751500000|2023-12-05 04:45:00|1561|1551.4|1560.8|1551.2|1562.56|1552.96|1560.54|1550.94|469
1701751800000|2023-12-05 04:50:00|1560.82|1551.22|1557.83|1548.23|1560.89|1551.29|1557.6|1548|514
1701752100000|2023-12-05 04:55:00|1557.81|1548.21|1556.97|1547.37|1558.26|1548.66|1555.28|1545.68|625
1701752400000|2023-12-05 05:00:00|1556.96|1547.36|1553.61|1544.01|1556.96|1547.36|1553.06|1543.46|491
1701752700000|2023-12-05 05:05:00|1553.6|1544|1553.1|1543.5|1553.76|1544.16|1552.51|1542.91|469
1701753000000|2023-12-05 05:10:00|1553.04|1543.44|1556.04|1546.44|1557.28|1547.68|1552.91|1543.31|505
1701753300000|2023-12-05 05:15:00|1556.06|1546.46|1555.9|1546.3|1556.17|1546.57|1553.91|1544.31|462
1701753600000|2023-12-05 05:20:00|1555.74|1546.14|1556.15|1546.55|1556.37|1546.77|1555.15|1545.55|313
1701753900000|2023-12-05 05:25:00|1556.07|1546.47|1556.54|1546.94|1556.94|1547.34|1554.69|1545.09|402
1701754200000|2023-12-05 05:30:00|1556.49|1546.89|1553.25|1543.65|1556.88|1547.28|1553.21|1543.61|492
1701754500000|2023-12-05 05:35:00|1553.34|1543.74|1557.53|1547.93|1557.53|1547.93|1552.94|1543.34|389
1701754800000|2023-12-05 05:40:00|1557.54|1547.94|1558.49|1548.89|1558.65|1549.05|1556.71|1547.11|491
1701755100000|2023-12-05 05:45:00|1558.65|1549.05|1557.14|1547.54|1558.86|1549.26|1557.06|1547.46|374
1701755400000|2023-12-05 05:50:00|1557.15|1547.55|1558.01|1548.41|1558.05|1548.45|1554.63|1545.03|464
1701755700000|2023-12-05 05:55:00|1557.83|1548.23|1557.75|1548.15|1558.37|1548.77|1557.38|1547.78|290
1701756000000|2023-12-05 06:00:00|1557.77|1548.17|1559.8|1550.2|1559.85|1550.25|1557.23|1547.63|455
1701756300000|2023-12-05 06:05:00|1559.78|1550.18|1557.6|1548|1559.78|1550.18|1557.48|1547.88|244
1701756600000|2023-12-05 06:10:00|1557.7|1548.1|1559.49|1549.89|1559.7|1550.1|1557.45|1547.85|384
1701756900000|2023-12-05 06:15:00|1559.47|1549.87|1559.38|1549.78|1559.56|1549.96|1556.72|1547.12|507
1701757200000|2023-12-05 06:20:00|1559.39|1549.79|1559.59|1549.99|1559.65|1550.05|1559.1|1549.5|275
1701757500000|2023-12-05 06:25:00|1559.62|1550.02|1559.11|1549.51|1559.75|1550.15|1559.07|1549.47|179
1701757800000|2023-12-05 06:30:00|1559.09|1549.49|1549.72|1540.12|1559.15|1549.55|1549.72|1540.12|669
1701758100000|2023-12-05 06:35:00|1549.71|1540.11|1539.69|1530.09|1551.67|1542.07|1534.98|1525.38|715
1701758400000|2023-12-05 06:40:00|1539.78|1530.18|1543.83|1534.23|1543.87|1534.27|1535.85|1526.25|631
1701758700000|2023-12-05 06:45:00|1543.53|1533.93|1546.57|1536.97|1546.6|1537|1539.99|1530.39|660
1701759000000|2023-12-05 06:50:00|1546.53|1536.93|1548.58|1538.98|1549.32|1539.72|1545.97|1536.37|449
1701759300000|2023-12-05 06:55:00|1548.63|1539.03|1546.09|1536.49|1549.44|1539.84|1544.82|1535.22|557
1701759600000|2023-12-05 07:00:00|1546.13|1536.53|1541.66|1532.06|1547.68|1538.08|1539.12|1529.52|859
1701759900000|2023-12-05 07:05:00|1541.72|1532.12|1538.41|1528.81|1541.89|1532.29|1535.09|1525.49|895
1701760200000|2023-12-05 07:10:00|1538.42|1528.82|1543.19|1533.59|1543.64|1534.04|1536.58|1526.98|802
1701760500000|2023-12-05 07:15:00|1543.64|1534.04|1545.06|1535.46|1545.91|1536.31|1542.08|1532.48|699
1701760800000|2023-12-05 07:20:00|1545.07|1535.47|1534.8|1525.2|1546.28|1536.68|1529.93|1520.33|861
1701761100000|2023-12-05 07:25:00|1534.89|1525.29|1541.63|1532.03|1542.02|1532.42|1534.8|1525.2|917
1701761400000|2023-12-05 07:30:00|1541.65|1532.05|1542.71|1533.11|1542.85|1533.25|1537.19|1527.59|856
1701761700000|2023-12-05 07:35:00|1542.76|1533.16|1533.98|1524.38|1542.83|1533.23|1533.26|1523.66|760
1701762000000|2023-12-05 07:40:00|1534.06|1524.46|1526.99|1517.39|1534.85|1525.25|1525.4|1515.8|957
1701762300000|2023-12-05 07:45:00|1527.21|1517.61|1537|1527.4|1538.04|1528.44|1526.84|1517.24|825
1701762600000|2023-12-05 07:50:00|1537.08|1527.48|1534.92|1525.32|1538.08|1528.48|1531.85|1522.25|859
1701762900000|2023-12-05 07:55:00|1534.97|1525.37|1536.69|1527.09|1536.86|1527.26|1534.11|1524.51|721
1701763200000|2023-12-05 08:00:00|1536.66|1527.06|1533.62|1524.02|1537.03|1527.43|1530.91|1521.31|651
1701763500000|2023-12-05 08:05:00|1534.01|1524.41|1535.89|1526.29|1537.99|1528.39|1533.97|1524.37|583
1701763800000|2023-12-05 08:10:00|1536.07|1526.47|1534.12|1524.52|1536.72|1527.12|1532.75|1523.15|665
1701764100000|2023-12-05 08:15:00|1534.26|1524.66|1534.12|1524.52|1535.56|1525.96|1532.04|1522.44|703
1701764400000|2023-12-05 08:20:00|1534.11|1524.51|1533.51|1523.91|1535.3|1525.7|1532.71|1523.11|512
1701764700000|2023-12-05 08:25:00|1533.52|1523.92|1531.84|1522.24|1534.24|1524.64|1530.62|1521.02|776
1701765000000|2023-12-05 08:30:00|1531.83|1522.23|1526.43|1516.83|1531.88|1522.28|1525.72|1516.12|821
1701765300000|2023-12-05 08:35:00|1526.44|1516.84|1529.97|1520.37|1532.78|1523.18|1525.83|1516.23|842
1701765600000|2023-12-05 08:40:00|1530.01|1520.41|1528.99|1519.39|1532.15|1522.55|1526.87|1517.27|798
1701765900000|2023-12-05 08:45:00|1528.97|1519.37|1534.2|1524.6|1535.72|1526.12|1528.19|1518.59|711
1701766200000|2023-12-05 08:50:00|1534.17|1524.57|1533|1523.4|1535.74|1526.14|1531.84|1522.24|722
1701766500000|2023-12-05 08:55:00|1533.05|1523.45|1536.25|1526.65|1536.97|1527.37|1532.75|1523.15|736
1701766800000|2023-12-05 09:00:00|1536.22|1526.62|1534.99|1525.39|1537.09|1527.49|1534.99|1525.39|539
1701767100000|2023-12-05 09:05:00|1535.04|1525.44|1538.7|1529.1|1539.48|1529.88|1534.74|1525.14|631
1701767400000|2023-12-05 09:10:00|1538.72|1529.12|1539.82|1530.22|1539.98|1530.38|1537.77|1528.17|637
1701767700000|2023-12-05 09:15:00|1539.84|1530.24|1540.8|1531.2|1540.82|1531.22|1538.71|1529.11|566
1701768000000|2023-12-05 09:20:00|1540.77|1531.17|1542.17|1532.57|1543.63|1534.03|1540.77|1531.17|456
1701768300000|2023-12-05 09:25:00|1542.21|1532.61|1543.4|1533.8|1543.46|1533.86|1541.89|1532.29|484
1701768600000|2023-12-05 09:30:00|1543.42|1533.82|1549.19|1539.59|1549.53|1539.93|1543.42|1533.82|468
1701768900000|2023-12-05 09:35:00|1548.88|1539.28|1546.3|1536.7|1549.1|1539.5|1545.87|1536.27|532
1701769200000|2023-12-05 09:40:00|1546.28|1536.68|1542.02|1532.42|1546.79|1537.19|1538.58|1528.98|671
1701769500000|2023-12-05 09:45:00|1542.03|1532.43|1543.59|1533.99|1545.21|1535.61|1539.54|1529.94|542
1701769800000|2023-12-05 09:50:00|1543.56|1533.96|1543.98|1534.38|1544.85|1535.25|1541.66|1532.06|695
1701770100000|2023-12-05 09:55:00|1544|1534.4|1541.94|1532.34|1544.13|1534.53|1541.46|1531.86|540
1701770400000|2023-12-05 10:00:00|1541.84|1532.24|1540.57|1530.97|1541.92|1532.32|1539.1|1529.5|687
1701770700000|2023-12-05 10:05:00|1540.52|1530.92|1541.7|1532.1|1541.74|1532.14|1539.68|1530.08|653
1701771000000|2023-12-05 10:10:00|1541.67|1532.07|1540.35|1530.75|1541.73|1532.13|1540.07|1530.47|376
1701771300000|2023-12-05 10:15:00|1540.33|1530.73|1539|1529.4|1540.35|1530.75|1537|1527.4|690
1701771600000|2023-12-05 10:20:00|1538.99|1529.39|1539.56|1529.96|1541.52|1531.92|1537.54|1527.94|625
1701771900000|2023-12-05 10:25:00|1539.61|1530.01|1539.1|1529.5|1540.26|1530.66|1538.3|1528.7|649
1701772200000|2023-12-05 10:30:00|1539.23|1529.63|1536.99|1527.39|1539.68|1530.08|1536.91|1527.31|633
1701772500000|2023-12-05 10:35:00|1536.94|1527.34|1534.79|1525.19|1537.1|1527.5|1534.44|1524.84|565
1701772800000|2023-12-05 10:40:00|1534.78|1525.18|1535.51|1525.91|1536.19|1526.59|1534.49|1524.89|599
1701773100000|2023-12-05 10:45:00|1535.68|1526.08|1534.06|1524.46|1538.19|1528.59|1533.85|1524.25|561
1701773400000|2023-12-05 10:50:00|1534.04|1524.44|1536.05|1526.45|1536.18|1526.58|1534|1524.4|512
1701773700000|2023-12-05 10:55:00|1536.06|1526.46|1527.09|1517.49|1537.09|1527.49|1527.07|1517.47|721
1701774000000|2023-12-05 11:00:00|1527.11|1517.51|1531.32|1521.72|1531.38|1521.78|1523.57|1513.97|808
1701774300000|2023-12-05 11:05:00|1531.08|1521.48|1533.61|1524.01|1535.19|1525.59|1531.07|1521.47|601
1701774600000|2023-12-05 11:10:00|1533.62|1524.02|1536.71|1527.11|1536.96|1527.36|1531.53|1521.93|602
1701774900000|2023-12-05 11:15:00|1536.74|1527.14|1539.4|1529.8|1541.39|1531.79|1536.74|1527.14|607
1701775200000|2023-12-05 11:20:00|1539.41|1529.81|1537.38|1527.78|1541.54|1531.94|1537.38|1527.78|572
1701775500000|2023-12-05 11:25:00|1537.36|1527.76|1538.28|1528.68|1539.14|1529.54|1536.79|1527.19|724
1701775800000|2023-12-05 11:30:00|1538.26|1528.66|1534.59|1524.99|1539.32|1529.72|1533.11|1523.51|684
1701776100000|2023-12-05 11:35:00|1534.71|1525.11|1530.97|1521.37|1534.9|1525.3|1530.89|1521.29|712
1701776400000|2023-12-05 11:40:00|1531|1521.4|1535.04|1525.44|1535.49|1525.89|1529.82|1520.22|776
1701776700000|2023-12-05 11:45:00|1535.03|1525.43|1533.46|1523.86|1535.22|1525.62|1531.61|1522.01|793
1701777000000|2023-12-05 11:50:00|1533.44|1523.84|1535.33|1525.73|1535.43|1525.83|1531.25|1521.65|732
1701777300000|2023-12-05 11:55:00|1535.57|1525.97|1537|1527.4|1538.31|1528.71|1535.33|1525.73|570
1701777600000|2023-12-05 12:00:00|1537.02|1527.42|1537.83|1528.23|1537.85|1528.25|1534.56|1524.96|602
1701777900000|2023-12-05 12:05:00|1537.8|1528.2|1540.53|1530.93|1540.6|1531|1536.25|1526.65|582
1701778200000|2023-12-05 12:10:00|1540.4|1530.8|1543.32|1533.72|1543.36|1533.76|1539.77|1530.17|471
1701778500000|2023-12-05 12:15:00|1543.38|1533.78|1543.39|1533.79|1546.33|1536.73|1542.78|1533.18|651
1701778800000|2023-12-05 12:20:00|1543.33|1533.73|1541.54|1531.94|1544.59|1534.99|1540.26|1530.66|829
1701779100000|2023-12-05 12:25:00|1541.66|1532.06|1541.2|1531.6|1542.6|1533|1539.45|1529.85|724
1701779400000|2023-12-05 12:30:00|1541.09|1531.49|1544.95|1535.35|1545.04|1535.44|1539.7|1530.1|732
1701779700000|2023-12-05 12:35:00|1544.96|1535.36|1542.03|1532.43|1546.28|1536.68|1542|1532.4|783
1701780000000|2023-12-05 12:40:00|1542.04|1532.44|1541.04|1531.44|1542.8|1533.2|1539.9|1530.3|724
1701780300000|2023-12-05 12:45:00|1541.06|1531.46|1543.45|1533.85|1543.64|1534.04|1539.33|1529.73|786
1701780600000|2023-12-05 12:50:00|1543.5|1533.9|1543.7|1534.1|1544.53|1534.93|1542.84|1533.24|553
1701780900000|2023-12-05 12:55:00|1543.71|1534.11|1544.39|1534.79|1545.37|1535.77|1543.35|1533.75|513
1701781200000|2023-12-05 13:00:00|1544.38|1534.78|1543.77|1534.17|1545.8|1536.2|1543.55|1533.95|513
1701781500000|2023-12-05 13:05:00|1543.58|1533.98|1544|1534.4|1544.91|1535.31|1541.78|1532.18|687
1701781800000|2023-12-05 13:10:00|1543.94|1534.34|1545.23|1535.63|1546.77|1537.17|1543.07|1533.47|654
1701782100000|2023-12-05 13:15:00|1545.19|1535.59|1545.96|1536.36|1549.19|1539.59|1544.96|1535.36|708
1701782400000|2023-12-05 13:20:00|1545.94|1536.34|1542.67|1533.07|1545.94|1536.34|1541.78|1532.18|665
1701782700000|2023-12-05 13:25:00|1542.66|1533.06|1540.58|1530.98|1544.64|1535.04|1538.5|1528.9|774
1701783000000|2023-12-05 13:30:00|1540.59|1530.99|1541.88|1532.28|1543.93|1534.33|1538.87|1529.27|676
1701783300000|2023-12-05 13:35:00|1541.77|1532.17|1539.41|1529.81|1543.55|1533.95|1539.12|1529.52|593
1701783600000|2023-12-05 13:40:00|1539.44|1529.84|1539.17|1529.57|1541.59|1531.99|1538.75|1529.15|672
1701783900000|2023-12-05 13:45:00|1539.14|1529.54|1536.59|1526.99|1540.2|1530.6|1536.14|1526.54|707
1701784200000|2023-12-05 13:50:00|1536.6|1527|1534.88|1525.28|1536.6|1527|1532.02|1522.42|778
1701784500000|2023-12-05 13:55:00|1534.85|1525.25|1532.67|1523.07|1536.24|1526.64|1531.89|1522.29|719
1701784800000|2023-12-05 14:00:00|1532.65|1523.05|1536.48|1526.88|1538.82|1529.22|1530.5|1520.9|735
1701785100000|2023-12-05 14:05:00|1536.47|1526.87|1538.12|1528.52|1538.26|1528.66|1533.29|1523.69|665
1701785400000|2023-12-05 14:10:00|1538.04|1528.44|1535.59|1525.99|1538.47|1528.87|1534.34|1524.74|674
1701785700000|2023-12-05 14:15:00|1535.61|1526.01|1541.48|1531.88|1541.94|1532.34|1534.61|1525.01|630
1701786000000|2023-12-05 14:20:00|1541.44|1531.84|1542.91|1533.31|1543.07|1533.47|1539.67|1530.07|648
1701786300000|2023-12-05 14:25:00|1542.78|1533.18|1548.07|1538.47|1548.07|1538.47|1542.78|1533.18|583
1701786600000|2023-12-05 14:30:00|1548.16|1538.56|1546.9|1537.3|1548.41|1538.81|1542.12|1532.52|803
1701786900000|2023-12-05 14:35:00|1546.8|1537.2|1544.35|1534.75|1547.91|1538.31|1543.69|1534.09|604
1701787200000|2023-12-05 14:40:00|1544.38|1534.78|1544.3|1534.7|1544.74|1535.14|1542.38|1532.78|500
1701787500000|2023-12-05 14:45:00|1544.32|1534.72|1545.33|1535.73|1546.94|1537.34|1543|1533.4|595
1701787800000|2023-12-05 14:50:00|1545.34|1535.74|1543.31|1533.71|1545.34|1535.74|1541.63|1532.03|561
1701788100000|2023-12-05 14:55:00|1543.34|1533.74|1543.91|1534.31|1545.5|1535.9|1543.25|1533.65|486
1701788400000|2023-12-05 15:00:00|1543.94|1534.34|1546.45|1536.85|1546.52|1536.92|1541.51|1531.91|746
1701788700000|2023-12-05 15:05:00|1546.48|1536.88|1546.43|1536.83|1547.2|1537.6|1545|1535.4|634
1701789000000|2023-12-05 15:10:00|1546.36|1536.76|1545.93|1536.33|1548.61|1539.01|1545.2|1535.6|651
1701789300000|2023-12-05 15:15:00|1545.82|1536.22|1547.14|1537.54|1548.54|1538.94|1544.92|1535.32|595
1701789600000|2023-12-05 15:20:00|1547.15|1537.55|1550.85|1541.25|1551.14|1541.54|1547.1|1537.5|519
1701789900000|2023-12-05 15:25:00|1550.84|1541.24|1549.81|1540.21|1550.85|1541.25|1548.32|1538.72|635
1701790200000|2023-12-05 15:30:00|1549.8|1540.2|1552.3|1542.7|1552.65|1543.05|1549.72|1540.12|455
1701790500000|2023-12-05 15:35:00|1552.29|1542.69|1560.36|1550.76|1560.43|1550.83|1552.25|1542.65|639
1701790800000|2023-12-05 15:40:00|1560.33|1550.73|1560.43|1550.83|1563.08|1553.48|1558.6|1549|766
1701791100000|2023-12-05 15:45:00|1560.41|1550.81|1555.81|1546.21|1562.68|1553.08|1552.85|1543.25|771
1701791400000|2023-12-05 15:50:00|1555.86|1546.26|1559.23|1549.63|1560.7|1551.1|1555.03|1545.43|869
1701791700000|2023-12-05 15:55:00|1559.27|1549.67|1559.53|1549.93|1565.42|1555.82|1558.86|1549.26|679
1701792000000|2023-12-05 16:00:00|1559.46|1549.86|1551.74|1542.14|1559.8|1550.2|1549.7|1540.1|815
1701792300000|2023-12-05 16:05:00|1551.73|1542.13|1554.09|1544.49|1556.98|1547.38|1550.53|1540.93|889
1701792600000|2023-12-05 16:10:00|1553.87|1544.27|1552.58|1542.98|1555.21|1545.61|1552.58|1542.98|778
1701792900000|2023-12-05 16:15:00|1552.56|1542.96|1547.08|1537.48|1555|1545.4|1546.5|1536.9|807
1701793200000|2023-12-05 16:20:00|1547.36|1537.76|1551.53|1541.93|1554.19|1544.59|1546.5|1536.9|827
1701793500000|2023-12-05 16:25:00|1551.55|1541.95|1554.08|1544.48|1554.21|1544.61|1549.66|1540.06|758
1701793800000|2023-12-05 16:30:00|1554.12|1544.52|1554.3|1544.7|1555.5|1545.9|1553.6|1544|575
1701794100000|2023-12-05 16:35:00|1554.65|1545.05|1551.96|1542.36|1554.65|1545.05|1550.42|1540.82|735
1701794400000|2023-12-05 16:40:00|1551.92|1542.32|1564.4|1554.8|1565.02|1555.42|1551.87|1542.27|868
1701794700000|2023-12-05 16:45:00|1564.33|1554.73|1560.61|1551.01|1564.33|1554.73|1556.73|1547.13|956
1701795000000|2023-12-05 16:50:00|1560.71|1551.11|1553.78|1544.18|1561.06|1551.46|1553.35|1543.75|835
1701795300000|2023-12-05 16:55:00|1553.73|1544.13|1555.64|1546.04|1555.64|1546.04|1551.45|1541.85|782
1701795600000|2023-12-05 17:00:00|1555.51|1545.91|1561.13|1551.53|1561.62|1552.02|1553.82|1544.22|644
1701795900000|2023-12-05 17:05:00|1561.08|1551.48|1560.7|1551.1|1562.3|1552.7|1558.94|1549.34|844
1701796200000|2023-12-05 17:10:00|1560.71|1551.11|1567.43|1557.83|1568.96|1559.36|1559.82|1550.22|747
1701796500000|2023-12-05 17:15:00|1567.42|1557.82|1560.78|1551.18|1571.85|1562.25|1559.79|1550.19|828
1701796800000|2023-12-05 17:20:00|1560.82|1551.22|1565.07|1555.47|1565.97|1556.37|1558.93|1549.33|910
1701797100000|2023-12-05 17:25:00|1565.14|1555.54|1575.96|1566.36|1581.38|1571.78|1564.46|1554.86|952
1701797400000|2023-12-05 17:30:00|1576.12|1566.52|1573.78|1564.18|1577.61|1568.01|1566.41|1556.81|1005
1701797700000|2023-12-05 17:35:00|1573.79|1564.19|1572.3|1562.7|1573.79|1564.19|1566.76|1557.16|946
1701798000000|2023-12-05 17:40:00|1572.36|1562.76|1564.93|1555.33|1572.87|1563.27|1561.36|1551.76|995
1701798300000|2023-12-05 17:45:00|1564.94|1555.34|1576.41|1566.81|1578.67|1569.07|1564.68|1555.08|726
1701798600000|2023-12-05 17:50:00|1576.36|1566.76|1592.15|1582.55|1592.15|1582.55|1575.01|1565.41|917
1701798900000|2023-12-05 17:55:00|1592.23|1582.63|1591.07|1581.47|1594.74|1585.14|1587.1|1577.5|987
1701799200000|2023-12-05 18:00:00|1590.95|1581.35|1596.56|1586.96|1597.87|1588.27|1586.3|1576.7|938
1701799500000|2023-12-05 18:05:00|1596.72|1587.12|1607.88|1598.28|1608.11|1598.51|1594.84|1585.24|787
1701799800000|2023-12-05 18:10:00|1607.71|1598.11|1604.7|1595.1|1611.79|1602.19|1601.01|1591.41|1000
1701800100000|2023-12-05 18:15:00|1604.83|1595.23|1600.8|1591.2|1608.23|1598.63|1596.75|1587.15|946
1701800400000|2023-12-05 18:20:00|1600.83|1591.23|1593.27|1583.67|1603.63|1594.03|1592.35|1582.75|948
1701800700000|2023-12-05 18:25:00|1593.24|1583.64|1590.56|1580.96|1594.48|1584.88|1589.4|1579.8|929
1701801000000|2023-12-05 18:30:00|1590.61|1581.01|1589.48|1579.88|1591.49|1581.89|1586.87|1577.27|900
1701801300000|2023-12-05 18:35:00|1589.22|1579.62|1588.03|1578.43|1590.81|1581.21|1586.63|1577.03|993
1701801600000|2023-12-05 18:40:00|1588.14|1578.54|1584.68|1575.08|1588.94|1579.34|1584.23|1574.63|976
1701801900000|2023-12-05 18:45:00|1584.53|1574.93|1577.59|1567.99|1584.78|1575.18|1574.78|1565.18|1038
1701802200000|2023-12-05 18:50:00|1577.54|1567.94|1584.4|1574.8|1584.62|1575.02|1576.51|1566.91|805
1701802500000|2023-12-05 18:55:00|1584.37|1574.77|1577.46|1567.86|1584.43|1574.83|1576.11|1566.51|902
1701802800000|2023-12-05 19:00:00|1577.43|1567.83|1583.55|1573.95|1583.61|1574.01|1576.76|1567.16|729
1701803100000|2023-12-05 19:05:00|1583.57|1573.97|1583.58|1573.98|1584.08|1574.48|1580.92|1571.32|806
1701803400000|2023-12-05 19:10:00|1583.55|1573.95|1579.09|1569.49|1583.68|1574.08|1578.99|1569.39|793
1701803700000|2023-12-05 19:15:00|1579.11|1569.51|1581.28|1571.68|1581.37|1571.77|1572.56|1562.96|810
1701804000000|2023-12-05 19:20:00|1581.34|1571.74|1580.6|1571|1582.56|1572.96|1579.44|1569.84|799
1701804300000|2023-12-05 19:25:00|1580.52|1570.92|1582.46|1572.86|1582.66|1573.06|1580|1570.4|855
1701804600000|2023-12-05 19:30:00|1582.38|1572.78|1585.63|1576.03|1585.85|1576.25|1580.64|1571.04|595
1701804900000|2023-12-05 19:35:00|1585.6|1576|1579.41|1569.81|1585.92|1576.32|1579.21|1569.61|788
1701805200000|2023-12-05 19:40:00|1579.4|1569.8|1579.91|1570.31|1580.58|1570.98|1577.61|1568.01|807
1701805500000|2023-12-05 19:45:00|1579.9|1570.3|1579.13|1569.53|1580.87|1571.27|1576.66|1567.06|823
1701805800000|2023-12-05 19:50:00|1579.15|1569.55|1575.88|1566.28|1579.37|1569.77|1575.88|1566.28|688
1701806100000|2023-12-05 19:55:00|1575.92|1566.32|1575.72|1566.12|1577.91|1568.31|1572.91|1563.31|687
1701806400000|2023-12-05 20:00:00|1575.79|1566.19|1575.65|1566.05|1576.6|1567|1574.2|1564.6|619
1701806700000|2023-12-05 20:05:00|1575.68|1566.08|1576.71|1567.11|1576.75|1567.15|1574.05|1564.45|638
1701807000000|2023-12-05 20:10:00|1576.61|1567.01|1574.17|1564.57|1577.21|1567.61|1573.14|1563.54|502
1701807300000|2023-12-05 20:15:00|1574.07|1564.47|1567.83|1558.23|1574.81|1565.21|1567.38|1557.78|666
1701807600000|2023-12-05 20:20:00|1567.9|1558.3|1561.85|1552.25|1568.41|1558.81|1560.71|1551.11|829
1701807900000|2023-12-05 20:25:00|1561.98|1552.38|1557.6|1548|1562.06|1552.46|1553.22|1543.62|866
1701808200000|2023-12-05 20:30:00|1557.72|1548.12|1561.27|1551.67|1563.84|1554.24|1556.94|1547.34|827
1701808500000|2023-12-05 20:35:00|1561.26|1551.66|1562.49|1552.89|1563.31|1553.71|1560.15|1550.55|765
1701808800000|2023-12-05 20:40:00|1562.47|1552.87|1560.92|1551.32|1562.55|1552.95|1558.75|1549.15|788
1701809100000|2023-12-05 20:45:00|1561.02|1551.42|1560.18|1550.58|1562.1|1552.5|1558.17|1548.57|687
1701809400000|2023-12-05 20:50:00|1560|1550.4|1558.2|1548.6|1561.97|1552.37|1556.1|1546.5|771
1701809700000|2023-12-05 20:55:00|1558.04|1548.44|1557.61|1548.01|1558.64|1549.04|1554.54|1544.94|651
1701810000000|2023-12-05 21:00:00|1557.71|1548.11|1559.64|1550.04|1560.07|1550.47|1554.94|1545.34|734
1701810300000|2023-12-05 21:05:00|1559.72|1550.12|1556.09|1546.49|1560.12|1550.52|1555.55|1545.95|626
1701810600000|2023-12-05 21:10:00|1556.25|1546.65|1557.72|1548.12|1558.1|1548.5|1554.64|1545.04|641
1701810900000|2023-12-05 21:15:00|1557.75|1548.15|1561.17|1551.57|1562.27|1552.67|1555.76|1546.16|575
1701811200000|2023-12-05 21:20:00|1561.28|1551.68|1562.55|1552.95|1562.91|1553.31|1560.61|1551.01|520
1701811500000|2023-12-05 21:25:00|1562.56|1552.96|1556.6|1547|1562.68|1553.08|1555.83|1546.23|603
1701811800000|2023-12-05 21:30:00|1556.65|1547.05|1556.71|1547.11|1557.11|1547.51|1555.52|1545.92|504
1701812100000|2023-12-05 21:35:00|1556.65|1547.05|1554.98|1545.38|1556.9|1547.3|1554.3|1544.7|533
1701812400000|2023-12-05 21:40:00|1554.9|1545.3|1553.92|1544.32|1556.28|1546.68|1553.3|1543.7|627
1701812700000|2023-12-05 21:45:00|1553.89|1544.29|1552.65|1543.05|1556.53|1546.93|1552.15|1542.55|697
1701813000000|2023-12-05 21:50:00|1552.53|1542.93|1555.26|1545.66|1555.72|1546.12|1551.05|1541.45|662
1701813300000|2023-12-05 21:55:00|1555.24|1545.64|1556.61|1547.01|1558.92|1549.32|1555.03|1545.43|502
1701813600000|2023-12-05 22:00:00|1556.64|1547.04|1556.86|1547.26|1558.82|1549.22|1552.7|1543.1|770
1701813900000|2023-12-05 22:05:00|1556.89|1547.29|1558.27|1548.67|1558.32|1548.72|1555.9|1546.3|534
1701814200000|2023-12-05 22:10:00|1558.25|1548.65|1565.75|1556.15|1565.86|1556.26|1558.24|1548.64|388
1701814500000|2023-12-05 22:15:00|1565.78|1556.18|1565.12|1555.52|1567.32|1557.72|1563.16|1553.56|529
1701814800000|2023-12-05 22:20:00|1565.17|1555.57|1565.05|1555.45|1567.56|1557.96|1564.21|1554.61|584
1701815100000|2023-12-05 22:25:00|1565.16|1555.56|1564.14|1554.54|1565.27|1555.67|1563.53|1553.93|324
1701815400000|2023-12-05 22:30:00|1564.15|1554.55|1558.52|1548.92|1564.44|1554.84|1556.76|1547.16|404
1701815700000|2023-12-05 22:35:00|1558.53|1548.93|1555.75|1546.15|1558.99|1549.39|1555.7|1546.1|369
1701816000000|2023-12-05 22:40:00|1555.74|1546.14|1556.31|1546.71|1556.91|1547.31|1555.05|1545.45|285
1701816300000|2023-12-05 22:45:00|1556.34|1546.74|1556.14|1546.54|1556.83|1547.23|1554.56|1544.96|360
1701816600000|2023-12-05 22:50:00|1556.13|1546.53|1556.6|1547|1558.24|1548.64|1555.46|1545.86|234
1701816900000|2023-12-05 22:55:00|1556.59|1546.99|1558.01|1548.41|1558.01|1548.41|1555.63|1546.03|170
1701817200000|2023-12-05 23:00:00|1557.99|1548.39|1564.13|1554.53|1564.3|1554.7|1557.05|1547.45|469
1701817500000|2023-12-05 23:05:00|1564.12|1554.52|1570.47|1560.87|1570.99|1561.39|1564.05|1554.45|566
1701817800000|2023-12-05 23:10:00|1570.49|1560.89|1575.94|1566.34|1577.93|1568.33|1569.76|1560.16|753
1701818100000|2023-12-05 23:15:00|1575.86|1566.26|1587.89|1578.29|1588.35|1578.75|1575.07|1565.47|816
1701818400000|2023-12-05 23:20:00|1587.87|1578.27|1580.45|1570.85|1587.89|1578.29|1576.72|1567.12|874
1701818700000|2023-12-05 23:25:00|1580.52|1570.92|1577.4|1567.8|1584.25|1574.65|1576.16|1566.56|830
1701819000000|2023-12-05 23:30:00|1577.41|1567.81|1574.46|1564.86|1577.64|1568.04|1571.57|1561.97|779
1701819300000|2023-12-05 23:35:00|1574.41|1564.81|1573.65|1564.05|1576.16|1566.56|1571.99|1562.39|776
1701819600000|2023-12-05 23:40:00|1573.69|1564.09|1576.53|1566.93|1578.2|1568.6|1573.69|1564.09|621
1701819900000|2023-12-05 23:45:00|1576.58|1566.98|1576.76|1567.16|1577.65|1568.05|1574.69|1565.09|654
1701820200000|2023-12-05 23:50:00|1576.8|1567.2|1574.99|1565.39|1578.25|1568.65|1574.69|1565.09|541
1701820500000|2023-12-05 23:55:00|1575.11|1565.51|1577.26|1567.66|1578.15|1568.55|1574.01|1564.41|639
1701820800000|2023-12-06 00:00:00|1577.3|1567.7|1583.45|1573.85|1584.25|1574.65|1575.85|1566.25|783
1701821100000|2023-12-06 00:05:00|1583.46|1573.86|1583.33|1573.73|1586.31|1576.71|1577.92|1568.32|789
1701821400000|2023-12-06 00:10:00|1583.19|1573.59|1585.51|1575.91|1586.4|1576.8|1581.24|1571.64|851
1701821700000|2023-12-06 00:15:00|1585.52|1575.92|1580.34|1570.74|1586.57|1576.97|1580.29|1570.69|972
1701822000000|2023-12-06 00:20:00|1580.45|1570.85|1601.87|1592.27|1602.17|1592.57|1580.45|1570.85|925
1701822300000|2023-12-06 00:25:00|1601.77|1592.17|1594.33|1584.73|1604.37|1594.77|1591.87|1582.27|984
1701822600000|2023-12-06 00:30:00|1594.3|1584.7|1588.91|1579.31|1595.3|1585.7|1588.84|1579.24|1031
1701822900000|2023-12-06 00:35:00|1588.89|1579.29|1597.42|1587.82|1599.12|1589.52|1587.61|1578.01|887
1701823200000|2023-12-06 00:40:00|1597.43|1587.83|1601.33|1591.73|1601.76|1592.16|1595.82|1586.22|813
1701823500000|2023-12-06 00:45:00|1601.35|1591.75|1601.19|1591.59|1601.82|1592.22|1596.29|1586.69|900
1701823800000|2023-12-06 00:50:00|1601.21|1591.61|1610.77|1601.17|1611.27|1601.67|1601.21|1591.61|803
1701824100000|2023-12-06 00:55:00|1610.69|1601.09|1618.6|1609|1619.65|1610.05|1610.69|1601.09|692
1701824400000|2023-12-06 01:00:00|1618.64|1609.04|1611.71|1602.11|1620.53|1610.93|1611.03|1601.43|878
1701824700000|2023-12-06 01:05:00|1611.61|1602.01|1614.39|1604.79|1618.96|1609.36|1611.55|1601.95|910
1701825000000|2023-12-06 01:10:00|1614.41|1604.81|1618.92|1609.32|1620.35|1610.75|1612.21|1602.61|879
1701825300000|2023-12-06 01:15:00|1618.89|1609.29|1613.07|1603.47|1618.94|1609.34|1608.02|1598.42|1036
1701825600000|2023-12-06 01:20:00|1613.08|1603.48|1614.96|1605.36|1618.12|1608.52|1608.19|1598.59|921
1701825900000|2023-12-06 01:25:00|1614.94|1605.34|1603.22|1593.62|1615.07|1605.47|1603.08|1593.48|835
1701826200000|2023-12-06 01:30:00|1603.25|1593.65|1600.1|1590.5|1605.12|1595.52|1600.01|1590.41|760
1701826500000|2023-12-06 01:35:00|1600.06|1590.46|1593.41|1583.81|1602.64|1593.04|1592.26|1582.66|699
1701826800000|2023-12-06 01:40:00|1593.73|1584.13|1591.77|1582.17|1594.03|1584.43|1589.95|1580.35|829
1701827100000|2023-12-06 01:45:00|1591.99|1582.39|1594.5|1584.9|1596.39|1586.79|1591.68|1582.08|702
1701827400000|2023-12-06 01:50:00|1594.23|1584.63|1598.14|1588.54|1598.87|1589.27|1593.11|1583.51|700
1701827700000|2023-12-06 01:55:00|1598.17|1588.57|1604.35|1594.75|1604.94|1595.34|1598.16|1588.56|760
1701828000000|2023-12-06 02:00:00|1604.36|1594.76|1600.25|1590.65|1608.04|1598.44|1599.98|1590.38|603
1701828300000|2023-12-06 02:05:00|1600.37|1590.77|1598.71|1589.11|1601.27|1591.67|1598.43|1588.83|678
1701828600000|2023-12-06 02:10:00|1598.67|1589.07|1592.33|1582.73|1600.62|1591.02|1591.96|1582.36|645
1701828900000|2023-12-06 02:15:00|1592.29|1582.69|1592.76|1583.16|1598.37|1588.77|1592|1582.4|726
1701829200000|2023-12-06 02:20:00|1592.99|1583.39|1587.44|1577.84|1593.32|1583.72|1585.64|1576.04|586
1701829500000|2023-12-06 02:25:00|1587.43|1577.83|1586.13|1576.53|1590|1580.4|1585.11|1575.51|718
1701829800000|2023-12-06 02:30:00|1586.12|1576.52|1581.3|1571.7|1589.5|1579.9|1581.15|1571.55|670
1701830100000|2023-12-06 02:35:00|1581.19|1571.59|1585.33|1575.73|1585.58|1575.98|1576.91|1567.31|758
1701830400000|2023-12-06 02:40:00|1585.23|1575.63|1586.99|1577.39|1587.36|1577.76|1584.3|1574.7|633
1701830700000|2023-12-06 02:45:00|1587.01|1577.41|1589.92|1580.32|1590.43|1580.83|1586.79|1577.19|561
1701831000000|2023-12-06 02:50:00|1589.96|1580.36|1590.8|1581.2|1591.78|1582.18|1589.31|1579.71|468
1701831300000|2023-12-06 02:55:00|1590.79|1581.19|1589.7|1580.1|1591.07|1581.47|1588.8|1579.2|460
1701831600000|2023-12-06 03:00:00|1589.69|1580.09|1587.01|1577.41|1590.2|1580.6|1585.25|1575.65|620
1701831900000|2023-12-06 03:05:00|1586.97|1577.37|1587.17|1577.57|1590.72|1581.12|1586.33|1576.73|642
1701832200000|2023-12-06 03:10:00|1587.18|1577.58|1584.29|1574.69|1588|1578.4|1582.57|1572.97|584
1701832500000|2023-12-06 03:15:00|1583.98|1574.38|1580.57|1570.97|1585.15|1575.55|1580.22|1570.62|629
1701832800000|2023-12-06 03:20:00|1580.49|1570.89|1582.57|1572.97|1584.09|1574.49|1579.61|1570.01|632
1701833100000|2023-12-06 03:25:00|1582.58|1572.98|1578.44|1568.84|1583.52|1573.92|1577.46|1567.86|559
1701833400000|2023-12-06 03:30:00|1578.45|1568.85|1573.42|1563.82|1578.8|1569.2|1572.78|1563.18|649
1701833700000|2023-12-06 03:35:00|1573.36|1563.76|1571.33|1561.73|1573.41|1563.81|1566.31|1556.71|636
1701834000000|2023-12-06 03:40:00|1571.36|1561.76|1568.47|1558.87|1571.42|1561.82|1567.5|1557.9|744
1701834300000|2023-12-06 03:45:00|1568.3|1558.7|1572.65|1563.05|1574.81|1565.21|1568.01|1558.41|685
1701834600000|2023-12-06 03:50:00|1572.7|1563.1|1573.57|1563.97|1575.18|1565.58|1571.7|1562.1|566
1701834900000|2023-12-06 03:55:00|1573.7|1564.1|1575.21|1565.61|1575.35|1565.75|1572.88|1563.28|607
1701835200000|2023-12-06 04:00:00|1575.24|1565.64|1580.3|1570.7|1580.34|1570.74|1575.24|1565.64|503
1701835500000|2023-12-06 04:05:00|1580.48|1570.88|1581.15|1571.55|1581.28|1571.68|1579|1569.4|441
1701835800000|2023-12-06 04:10:00|1581.14|1571.54|1579.62|1570.02|1581.4|1571.8|1578.68|1569.08|556
1701836100000|2023-12-06 04:15:00|1579.58|1569.98|1581|1571.4|1581.45|1571.85|1579.58|1569.98|341
1701836400000|2023-12-06 04:20:00|1581.01|1571.41|1578.48|1568.88|1581.54|1571.94|1578.25|1568.65|510
1701836700000|2023-12-06 04:25:00|1578.5|1568.9|1582.48|1572.88|1582.48|1572.88|1578.5|1568.9|412
1701837000000|2023-12-06 04:30:00|1582.46|1572.86|1580.78|1571.18|1582.75|1573.15|1577.88|1568.28|658
1701837300000|2023-12-06 04:35:00|1580.98|1571.38|1575.75|1566.15|1581.55|1571.95|1575.52|1565.92|642
1701837600000|2023-12-06 04:40:00|1575.73|1566.13|1572.86|1563.26|1575.92|1566.32|1572.51|1562.91|542
1701837900000|2023-12-06 04:45:00|1573.07|1563.47|1578.83|1569.23|1578.99|1569.39|1572.86|1563.26|522
1701838200000|2023-12-06 04:50:00|1578.78|1569.18|1579.75|1570.15|1581.46|1571.86|1578.78|1569.18|348
1701838500000|2023-12-06 04:55:00|1579.92|1570.32|1580.8|1571.2|1580.9|1571.3|1578.9|1569.3|428
1701838800000|2023-12-06 05:00:00|1580.79|1571.19|1583.06|1573.46|1583.56|1573.96|1580.79|1571.19|396
1701839100000|2023-12-06 05:05:00|1583.2|1573.6|1584.36|1574.76|1584.93|1575.33|1581.65|1572.05|537
1701839400000|2023-12-06 05:10:00|1584.35|1574.75|1581.76|1572.16|1584.38|1574.78|1581.55|1571.95|670
1701839700000|2023-12-06 05:15:00|1581.75|1572.15|1578.96|1569.36|1584.54|1574.94|1578.69|1569.09|554
1701840000000|2023-12-06 05:20:00|1578.95|1569.35|1571.37|1561.77|1579.37|1569.77|1568.97|1559.37|605
1701840300000|2023-12-06 05:25:00|1571.35|1561.75|1571.55|1561.95|1575.1|1565.5|1568.92|1559.32|843
1701840600000|2023-12-06 05:30:00|1571.7|1562.1|1564.76|1555.16|1572.23|1562.63|1559.94|1550.34|954
1701840900000|2023-12-06 05:35:00|1565.1|1555.5|1553.76|1544.16|1565.2|1555.6|1540.3|1530.7|1009
1701841200000|2023-12-06 05:40:00|1553.86|1544.26|1556.18|1546.58|1558.06|1548.46|1553.52|1543.92|951
1701841500000|2023-12-06 05:45:00|1556.22|1546.62|1560.47|1550.87|1562.67|1553.07|1555.93|1546.33|917
1701841800000|2023-12-06 05:50:00|1560.48|1550.88|1559.72|1550.12|1563.27|1553.67|1558.25|1548.65|763
1701842100000|2023-12-06 05:55:00|1559.7|1550.1|1562.92|1553.32|1562.97|1553.37|1556.64|1547.04|709
1701842400000|2023-12-06 06:00:00|1562.9|1553.3|1557.15|1547.55|1563.26|1553.66|1557.15|1547.55|725
1701842700000|2023-12-06 06:05:00|1557.4|1547.8|1551.05|1541.45|1557.6|1548|1548.13|1538.53|989
1701843000000|2023-12-06 06:10:00|1551.01|1541.41|1553.82|1544.22|1557.24|1547.64|1550.52|1540.92|866
1701843300000|2023-12-06 06:15:00|1553.85|1544.25|1553.48|1543.88|1557.43|1547.83|1551.31|1541.71|937
1701843600000|2023-12-06 06:20:00|1553.46|1543.86|1552.18|1542.58|1555.93|1546.33|1550.63|1541.03|864
1701843900000|2023-12-06 06:25:00|1552.17|1542.57|1557.58|1547.98|1557.69|1548.09|1551.67|1542.07|769
1701844200000|2023-12-06 06:30:00|1557.51|1547.91|1560.82|1551.22|1560.97|1551.37|1557.3|1547.7|618
1701844500000|2023-12-06 06:35:00|1560.75|1551.15|1563.27|1553.67|1563.27|1553.67|1559.86|1550.26|613
1701844800000|2023-12-06 06:40:00|1563.22|1553.62|1565|1555.4|1565.42|1555.82|1562.6|1553|668
1701845100000|2023-12-06 06:45:00|1565.03|1555.43|1564.96|1555.36|1567.25|1557.65|1564.96|1555.36|720
1701845400000|2023-12-06 06:50:00|1564.89|1555.29|1562.79|1553.19|1564.96|1555.36|1558.82|1549.22|751
1701845700000|2023-12-06 06:55:00|1562.78|1553.18|1562.53|1552.93|1567.16|1557.56|1561.65|1552.05|716
1701846000000|2023-12-06 07:00:00|1562.48|1552.88|1568.5|1558.9|1568.71|1559.11|1562.48|1552.88|742
1701846300000|2023-12-06 07:05:00|1568.52|1558.92|1565.76|1556.16|1568.64|1559.04|1564.46|1554.86|833
1701846600000|2023-12-06 07:10:00|1565.78|1556.18|1566.42|1556.82|1567.53|1557.93|1563.81|1554.21|847
1701846900000|2023-12-06 07:15:00|1566.38|1556.78|1563.94|1554.34|1568.15|1558.55|1561.77|1552.17|827
1701847200000|2023-12-06 07:20:00|1564.12|1554.52|1568.21|1558.61|1571.69|1562.09|1563.75|1554.15|775
1701847500000|2023-12-06 07:25:00|1568.09|1558.49|1570.62|1561.02|1570.95|1561.35|1565.38|1555.78|882
1701847800000|2023-12-06 07:30:00|1570.64|1561.04|1565.48|1555.88|1573.06|1563.46|1564.6|1555|854
1701848100000|2023-12-06 07:35:00|1565.49|1555.89|1571.56|1561.96|1571.71|1562.11|1564.27|1554.67|691
1701848400000|2023-12-06 07:40:00|1571.53|1561.93|1569.81|1560.21|1571.94|1562.34|1564.27|1554.67|804
1701848700000|2023-12-06 07:45:00|1569.84|1560.24|1566|1556.4|1571.14|1561.54|1565.24|1555.64|901
1701849000000|2023-12-06 07:50:00|1565.99|1556.39|1568.36|1558.76|1570.69|1561.09|1565.94|1556.34|715
1701849300000|2023-12-06 07:55:00|1568.26|1558.66|1567.79|1558.19|1570.68|1561.08|1566.22|1556.62|664
1701849600000|2023-12-06 08:00:00|1567.82|1558.22|1570.58|1560.98|1570.69|1561.09|1566.56|1556.96|774
1701849900000|2023-12-06 08:05:00|1570.57|1560.97|1574.92|1565.32|1575.13|1565.53|1566.39|1556.79|748
1701850200000|2023-12-06 08:10:00|1574.72|1565.12|1575.13|1565.53|1575.76|1566.16|1573.62|1564.02|676
1701850500000|2023-12-06 08:15:00|1575.14|1565.54|1575.45|1565.85|1576.56|1566.96|1572.51|1562.91|693
1701850800000|2023-12-06 08:20:00|1575.41|1565.81|1576|1566.4|1576.45|1566.85|1575.12|1565.52|585
1701851100000|2023-12-06 08:25:00|1576.05|1566.45|1575.65|1566.05|1577.84|1568.24|1574.44|1564.84|756
1701851400000|2023-12-06 08:30:00|1575.69|1566.09|1578.13|1568.53|1578.53|1568.93|1574.95|1565.35|807
1701851700000|2023-12-06 08:35:00|1578.07|1568.47|1578.18|1568.58|1579.43|1569.83|1576.22|1566.62|723
1701852000000|2023-12-06 08:40:00|1578.39|1568.79|1588.99|1579.39|1589.38|1579.78|1578.39|1568.79|745
1701852300000|2023-12-06 08:45:00|1589.03|1579.43|1600.66|1591.06|1600.66|1591.06|1587.01|1577.41|803
1701852600000|2023-12-06 08:50:00|1600.68|1591.08|1594.95|1585.35|1600.86|1591.26|1594.75|1585.15|851
1701852900000|2023-12-06 08:55:00|1594.75|1585.15|1602.69|1593.09|1604.85|1595.25|1594.75|1585.15|753
1701853200000|2023-12-06 09:00:00|1602.68|1593.08|1601.33|1591.73|1603.74|1594.14|1599.3|1589.7|822
1701853500000|2023-12-06 09:05:00|1601.26|1591.66|1595.99|1586.39|1601.55|1591.95|1595.68|1586.08|862
1701853800000|2023-12-06 09:10:00|1596.06|1586.46|1591.76|1582.16|1596.6|1587|1590.49|1580.89|549
1701854100000|2023-12-06 09:15:00|1591.77|1582.17|1588.59|1578.99|1593.44|1583.84|1588.25|1578.65|799
1701854400000|2023-12-06 09:20:00|1588.53|1578.93|1585.36|1575.76|1588.7|1579.1|1584.46|1574.86|563
1701854700000|2023-12-06 09:25:00|1585.4|1575.8|1584.77|1575.17|1587.4|1577.8|1584.5|1574.9|617
1701855000000|2023-12-06 09:30:00|1584.85|1575.25|1593.37|1583.77|1593.42|1583.82|1581.24|1571.64|681
1701855300000|2023-12-06 09:35:00|1593.4|1583.8|1593.91|1584.31|1597.22|1587.62|1593.35|1583.75|515
1701855600000|2023-12-06 09:40:00|1593.95|1584.35|1591.83|1582.23|1596.98|1587.38|1591.8|1582.2|707
1701855900000|2023-12-06 09:45:00|1591.82|1582.22|1598.11|1588.51|1598.11|1588.51|1588.45|1578.85|735
1701856200000|2023-12-06 09:50:00|1598.08|1588.48|1594.26|1584.66|1598.26|1588.66|1593.94|1584.34|837
1701856500000|2023-12-06 09:55:00|1594.23|1584.63|1588.28|1578.68|1595.77|1586.17|1584.66|1575.06|742
1701856800000|2023-12-06 10:00:00|1588.29|1578.69|1596.45|1586.85|1596.45|1586.85|1587.69|1578.09|776
1701857100000|2023-12-06 10:05:00|1596.63|1587.03|1598.19|1588.59|1600.82|1591.22|1594.82|1585.22|711
1701857400000|2023-12-06 10:10:00|1598.21|1588.61|1596.48|1586.88|1601.04|1591.44|1593.79|1584.19|901
1701857700000|2023-12-06 10:15:00|1596.44|1586.84|1589.25|1579.65|1596.59|1586.99|1586.6|1577|914
1701858000000|2023-12-06 10:20:00|1589.33|1579.73|1596.16|1586.56|1598.91|1589.31|1587.5|1577.9|901
1701858300000|2023-12-06 10:25:00|1596.35|1586.75|1600.04|1590.44|1600.41|1590.81|1595.75|1586.15|829
1701858600000|2023-12-06 10:30:00|1600.05|1590.45|1607.37|1597.77|1613.74|1604.14|1599.65|1590.05|826
1701858900000|2023-12-06 10:35:00|1607.24|1597.64|1600.34|1590.74|1607.64|1598.04|1600.34|1590.74|803
1701859200000|2023-12-06 10:40:00|1600.29|1590.69|1594.37|1584.77|1600.56|1590.96|1592.3|1582.7|805
1701859500000|2023-12-06 10:45:00|1594.4|1584.8|1585.63|1576.03|1594.59|1584.99|1585.35|1575.75|885
1701859800000|2023-12-06 10:50:00|1585.62|1576.02|1589.25|1579.65|1589.73|1580.13|1582.6|1573|844
1701860100000|2023-12-06 10:55:00|1589.23|1579.63|1585.49|1575.89|1591.19|1581.59|1583|1573.4|800
1701860400000|2023-12-06 11:00:00|1585.51|1575.91|1583.6|1574|1588.26|1578.66|1578.37|1568.77|894
1701860700000|2023-12-06 11:05:00|1583.56|1573.96|1568.93|1559.33|1583.67|1574.07|1563.59|1553.99|934
1701861000000|2023-12-06 11:10:00|1569.12|1559.52|1557.01|1547.41|1571.31|1561.71|1556.82|1547.22|1023
1701861300000|2023-12-06 11:15:00|1556.96|1547.36|1560.41|1550.81|1567.12|1557.52|1554.56|1544.96|1013
1701861600000|2023-12-06 11:20:00|1561.05|1551.45|1559.2|1549.6|1569.31|1559.71|1558.86|1549.26|939
1701861900000|2023-12-06 11:25:00|1559.29|1549.69|1564.98|1555.38|1567.52|1557.92|1558.85|1549.25|931
1701862200000|2023-12-06 11:30:00|1565.05|1555.45|1548.44|1538.84|1566.29|1556.69|1546.75|1537.15|955
1701862500000|2023-12-06 11:35:00|1548.45|1538.85|1555.75|1546.15|1557.42|1547.82|1541.18|1531.58|889
1701862800000|2023-12-06 11:40:00|1556.33|1546.73|1558.64|1549.04|1559.52|1549.92|1554.45|1544.85|761
1701863100000|2023-12-06 11:45:00|1558.68|1549.08|1557.75|1548.15|1559.93|1550.33|1553.15|1543.55|789
1701863400000|2023-12-06 11:50:00|1557.76|1548.16|1557.41|1547.81|1559.29|1549.69|1553.2|1543.6|784
1701863700000|2023-12-06 11:55:00|1557.34|1547.74|1560.3|1550.7|1560.32|1550.72|1555.95|1546.35|564
1701864000000|2023-12-06 12:00:00|1560.17|1550.57|1563.97|1554.37|1565.09|1555.49|1557.15|1547.55|607
1701864300000|2023-12-06 12:05:00|1563.98|1554.38|1568.1|1558.5|1569.99|1560.39|1563.8|1554.2|503
1701864600000|2023-12-06 12:10:00|1568.09|1558.49|1567.99|1558.39|1570.97|1561.37|1564.78|1555.18|736
1701864900000|2023-12-06 12:15:00|1567.85|1558.25|1565.59|1555.99|1569.12|1559.52|1565.17|1555.57|824
1701865200000|2023-12-06 12:20:00|1565.69|1556.09|1559.3|1549.7|1566.04|1556.44|1557.96|1548.36|809
1701865500000|2023-12-06 12:25:00|1559.32|1549.72|1558.71|1549.11|1563|1553.4|1558.42|1548.82|705
1701865800000|2023-12-06 12:30:00|1558.7|1549.1|1561.71|1552.11|1564.47|1554.87|1557.65|1548.05|627
1701866100000|2023-12-06 12:35:00|1561.69|1552.09|1565.87|1556.27|1566.19|1556.59|1561.58|1551.98|504
1701866400000|2023-12-06 12:40:00|1565.82|1556.22|1570.66|1561.06|1570.66|1561.06|1565.82|1556.22|506
1701866700000|2023-12-06 12:45:00|1570.64|1561.04|1575.63|1566.03|1577.65|1568.05|1570.53|1560.93|606
1701867000000|2023-12-06 12:50:00|1575.66|1566.06|1574.01|1564.41|1577.65|1568.05|1573.82|1564.22|581
1701867300000|2023-12-06 12:55:00|1573.98|1564.38|1575.36|1565.76|1575.92|1566.32|1571.63|1562.03|703
1701867600000|2023-12-06 13:00:00|1575.38|1565.78|1579.57|1569.97|1579.61|1570.01|1571.63|1562.03|743
1701867900000|2023-12-06 13:05:00|1579.63|1570.03|1574.84|1565.24|1581.26|1571.66|1574.47|1564.87|634
1701868200000|2023-12-06 13:10:00|1574.97|1565.37|1573.92|1564.32|1576.61|1567.01|1569.73|1560.13|685
1701868500000|2023-12-06 13:15:00|1573.91|1564.31|1570.63|1561.03|1577.27|1567.67|1569.43|1559.83|746
1701868800000|2023-12-06 13:20:00|1570.66|1561.06|1569.35|1559.75|1570.66|1561.06|1567.91|1558.31|619
1701869100000|2023-12-06 13:25:00|1569.66|1560.06|1570.15|1560.55|1577.37|1567.77|1569.61|1560.01|728
1701869400000|2023-12-06 13:30:00|1570.04|1560.44|1569.67|1560.07|1573.09|1563.49|1568.5|1558.9|779
1701869700000|2023-12-06 13:35:00|1569.68|1560.08|1567.63|1558.03|1570.79|1561.19|1566.25|1556.65|712
1701870000000|2023-12-06 13:40:00|1567.42|1557.82|1565.17|1555.57|1567.87|1558.27|1561.45|1551.85|898
1701870300000|2023-12-06 13:45:00|1565.21|1555.61|1563.24|1553.64|1568.45|1558.85|1562.07|1552.47|809
1701870600000|2023-12-06 13:50:00|1563.23|1553.63|1568.24|1558.64|1569.18|1559.58|1563.23|1553.63|703
1701870900000|2023-12-06 13:55:00|1568.4|1558.8|1568.44|1558.84|1570.29|1560.69|1565.96|1556.36|633
1701871200000|2023-12-06 14:00:00|1568.34|1558.74|1568.02|1558.42|1572.15|1562.55|1567.96|1558.36|633
1701871500000|2023-12-06 14:05:00|1568.03|1558.43|1575.37|1565.77|1576.51|1566.91|1567.43|1557.83|831
1701871800000|2023-12-06 14:10:00|1575.19|1565.59|1572.94|1563.34|1575.66|1566.06|1571.62|1562.02|633
1701872100000|2023-12-06 14:15:00|1572.92|1563.32|1569.35|1559.75|1574.31|1564.71|1568.89|1559.29|828
1701872400000|2023-12-06 14:20:00|1569.38|1559.78|1570.5|1560.9|1573.8|1564.2|1568.01|1558.41|808
1701872700000|2023-12-06 14:25:00|1570.43|1560.83|1573.41|1563.81|1574.15|1564.55|1569.61|1560.01|677
1701873000000|2023-12-06 14:30:00|1573.46|1563.86|1574.83|1565.23|1574.84|1565.24|1567.84|1558.24|774
1701873300000|2023-12-06 14:35:00|1574.76|1565.16|1560.6|1551|1574.76|1565.16|1560.56|1550.96|821
1701873600000|2023-12-06 14:40:00|1560.51|1550.91|1564.16|1554.56|1565.1|1555.5|1555.43|1545.83|679
1701873900000|2023-12-06 14:45:00|1564.15|1554.55|1556.22|1546.62|1564.59|1554.99|1553.51|1543.91|806
1701874200000|2023-12-06 14:50:00|1556.23|1546.63|1554.93|1545.33|1558.96|1549.36|1554.79|1545.19|785
1701874500000|2023-12-06 14:55:00|1554.9|1545.3|1554.99|1545.39|1555.57|1545.97|1553.23|1543.63|688
1701874800000|2023-12-06 15:00:00|1554.76|1545.16|1555.39|1545.79|1556.72|1547.12|1551.38|1541.78|770
1701875100000|2023-12-06 15:05:00|1555.33|1545.73|1555.19|1545.59|1556.64|1547.04|1552.07|1542.47|754
1701875400000|2023-12-06 15:10:00|1555.28|1545.68|1561.55|1551.95|1563.45|1553.85|1554.93|1545.33|687
1701875700000|2023-12-06 15:15:00|1561.56|1551.96|1558.93|1549.33|1563.35|1553.75|1557.43|1547.83|866
1701876000000|2023-12-06 15:20:00|1558.85|1549.25|1558.44|1548.84|1563.29|1553.69|1557.79|1548.19|786
1701876300000|2023-12-06 15:25:00|1558.42|1548.82|1557.44|1547.84|1559.41|1549.81|1555.22|1545.62|955
1701876600000|2023-12-06 15:30:00|1557.65|1548.05|1556.83|1547.23|1561.9|1552.3|1556.34|1546.74|910
1701876900000|2023-12-06 15:35:00|1556.86|1547.26|1551.96|1542.36|1560.21|1550.61|1551.16|1541.56|799
1701877200000|2023-12-06 15:40:00|1551.97|1542.37|1552.82|1543.22|1555.25|1545.65|1551.77|1542.17|871
1701877500000|2023-12-06 15:45:00|1552.8|1543.2|1553.73|1544.13|1555.95|1546.35|1551.45|1541.85|717
1701877800000|2023-12-06 15:50:00|1553.82|1544.22|1559.04|1549.44|1561.26|1551.66|1553.82|1544.22|739
1701878100000|2023-12-06 15:55:00|1559.05|1549.45|1559.27|1549.67|1563.37|1553.77|1557.94|1548.34|693
1701878400000|2023-12-06 16:00:00|1559.37|1549.77|1562.22|1552.62|1562.33|1552.73|1555.66|1546.06|887
1701878700000|2023-12-06 16:05:00|1562.25|1552.65|1556.75|1547.15|1563.17|1553.57|1555.4|1545.8|870
1701879000000|2023-12-06 16:10:00|1556.73|1547.13|1558.96|1549.36|1562.4|1552.8|1556.06|1546.46|859
1701879300000|2023-12-06 16:15:00|1558.93|1549.33|1563.19|1553.59|1563.19|1553.59|1557.39|1547.79|827
1701879600000|2023-12-06 16:20:00|1563.17|1553.57|1566.48|1556.88|1566.59|1556.99|1562.87|1553.27|673
1701879900000|2023-12-06 16:25:00|1566.46|1556.86|1566.28|1556.68|1566.7|1557.1|1563.87|1554.27|791
1701880200000|2023-12-06 16:30:00|1566.27|1556.67|1560.21|1550.61|1566.37|1556.77|1559.67|1550.07|839
1701880500000|2023-12-06 16:35:00|1560.3|1550.7|1563.16|1553.56|1563.59|1553.99|1560.01|1550.41|802
1701880800000|2023-12-06 16:40:00|1563.19|1553.59|1568.61|1559.01|1568.89|1559.29|1560.26|1550.66|758
1701881100000|2023-12-06 16:45:00|1568.59|1558.99|1560.81|1551.21|1569.6|1560|1560.21|1550.61|675
1701881400000|2023-12-06 16:50:00|1560.86|1551.26|1556.39|1546.79|1563.69|1554.09|1554.62|1545.02|712
1701881700000|2023-12-06 16:55:00|1556.43|1546.83|1564|1554.4|1564.14|1554.54|1555.15|1545.55|779
1701882000000|2023-12-06 17:00:00|1564.04|1554.44|1566.78|1557.18|1570.52|1560.92|1562.07|1552.47|904
1701882300000|2023-12-06 17:05:00|1566.75|1557.15|1565.74|1556.14|1568.7|1559.1|1564.66|1555.06|882
1701882600000|2023-12-06 17:10:00|1565.77|1556.17|1567.76|1558.16|1569.43|1559.83|1564.45|1554.85|906
1701882900000|2023-12-06 17:15:00|1567.73|1558.13|1568.56|1558.96|1569.3|1559.7|1566.91|1557.31|643
1701883200000|2023-12-06 17:20:00|1568.57|1558.97|1570.42|1560.82|1572.82|1563.22|1568.56|1558.96|681
1701883500000|2023-12-06 17:25:00|1570.61|1561.01|1570.82|1561.22|1572.99|1563.39|1570.21|1560.61|789
1701883800000|2023-12-06 17:30:00|1570.98|1561.38|1569.41|1559.81|1573.63|1564.03|1569.38|1559.78|838
1701884100000|2023-12-06 17:35:00|1569.39|1559.79|1570.61|1561.01|1570.65|1561.05|1566.31|1556.71|788
1701884400000|2023-12-06 17:40:00|1570.57|1560.97|1571.6|1562|1571.81|1562.21|1569.16|1559.56|693
1701884700000|2023-12-06 17:45:00|1571.56|1561.96|1570.93|1561.33|1571.71|1562.11|1567.84|1558.24|757
1701885000000|2023-12-06 17:50:00|1570.91|1561.31|1568.91|1559.31|1571.16|1561.56|1567.98|1558.38|611
1701885300000|2023-12-06 17:55:00|1568.96|1559.36|1566.41|1556.81|1568.96|1559.36|1563.7|1554.1|682
1701885600000|2023-12-06 18:00:00|1566.43|1556.83|1564.15|1554.55|1568.72|1559.12|1562.19|1552.59|717
1701885900000|2023-12-06 18:05:00|1564.12|1554.52|1573.97|1564.37|1573.97|1564.37|1563.02|1553.42|721
1701886200000|2023-12-06 18:10:00|1573.93|1564.33|1570.56|1560.96|1576.24|1566.64|1570.43|1560.83|754
1701886500000|2023-12-06 18:15:00|1570.51|1560.91|1571.71|1562.11|1573.21|1563.61|1568.37|1558.77|713
1701886800000|2023-12-06 18:20:00|1571.68|1562.08|1572.8|1563.2|1572.8|1563.2|1569.13|1559.53|627
1701887100000|2023-12-06 18:25:00|1572.72|1563.12|1573.11|1563.51|1573.47|1563.87|1570.47|1560.87|641
1701887400000|2023-12-06 18:30:00|1573.1|1563.5|1572.32|1562.72|1574.4|1564.8|1571.98|1562.38|562
1701887700000|2023-12-06 18:35:00|1572.21|1562.61|1575.46|1565.86|1576.52|1566.92|1571.83|1562.23|587
1701888000000|2023-12-06 18:40:00|1575.42|1565.82|1575.82|1566.22|1576.17|1566.57|1574.07|1564.47|679
1701888300000|2023-12-06 18:45:00|1575.85|1566.25|1576.62|1567.02|1576.72|1567.12|1574.35|1564.75|530
1701888600000|2023-12-06 18:50:00|1576.61|1567.01|1578.18|1568.58|1578.3|1568.7|1574.6|1565|437
1701888900000|2023-12-06 18:55:00|1578.23|1568.63|1580.47|1570.87|1580.92|1571.32|1576.8|1567.2|546
1701889200000|2023-12-06 19:00:00|1580.46|1570.86|1578.08|1568.48|1580.87|1571.27|1577.12|1567.52|534
1701889500000|2023-12-06 19:05:00|1577.83|1568.23|1579.69|1570.09|1579.89|1570.29|1577.26|1567.66|641
1701889800000|2023-12-06 19:10:00|1579.59|1569.99|1578.46|1568.86|1579.83|1570.23|1577.3|1567.7|555
1701890100000|2023-12-06 19:15:00|1578.47|1568.87|1574.92|1565.32|1580|1570.4|1574.63|1565.03|537
1701890400000|2023-12-06 19:20:00|1574.87|1565.27|1577.15|1567.55|1577.3|1567.7|1572.68|1563.08|610
1701890700000|2023-12-06 19:25:00|1578.35|1568.75|1578.1|1568.5|1579.1|1569.5|1577.84|1568.24|464
1701891000000|2023-12-06 19:30:00|1578.11|1568.51|1579.32|1569.72|1579.5|1569.9|1578.06|1568.46|547
1701891300000|2023-12-06 19:35:00|1579.3|1569.7|1578.24|1568.64|1579.46|1569.86|1578.17|1568.57|524
1701891600000|2023-12-06 19:40:00|1578.27|1568.67|1580.35|1570.75|1580.66|1571.06|1576.42|1566.82|618
1701891900000|2023-12-06 19:45:00|1580.36|1570.76|1582.01|1572.41|1582.48|1572.88|1579.52|1569.92|579
1701892200000|2023-12-06 19:50:00|1582.04|1572.44|1577.54|1567.94|1582.38|1572.78|1577.31|1567.71|628
1701892500000|2023-12-06 19:55:00|1577.51|1567.91|1581.23|1571.63|1582|1572.4|1577.18|1567.58|629
1701892800000|2023-12-06 20:00:00|1581.21|1571.61|1583.71|1574.11|1585.22|1575.62|1581.06|1571.46|547
1701893100000|2023-12-06 20:05:00|1583.68|1574.08|1579.42|1569.82|1583.71|1574.11|1578.34|1568.74|572
1701893400000|2023-12-06 20:10:00|1579.12|1569.52|1580.57|1570.97|1580.92|1571.32|1578.12|1568.52|660
1701893700000|2023-12-06 20:15:00|1580.59|1570.99|1576.3|1566.7|1580.91|1571.31|1575.06|1565.46|551
1701894000000|2023-12-06 20:20:00|1576.27|1566.67|1573.87|1564.27|1576.69|1567.09|1573.56|1563.96|476
1701894300000|2023-12-06 20:25:00|1573.92|1564.32|1572.16|1562.56|1574.62|1565.02|1570.63|1561.03|515
1701894600000|2023-12-06 20:30:00|1572.12|1562.52|1573.88|1564.28|1573.94|1564.34|1570.5|1560.9|593
1701894900000|2023-12-06 20:35:00|1573.89|1564.29|1572.03|1562.43|1573.94|1564.34|1571.71|1562.11|602
1701895200000|2023-12-06 20:40:00|1572.07|1562.47|1570.7|1561.1|1572.5|1562.9|1569.98|1560.38|454
1701895500000|2023-12-06 20:45:00|1570.69|1561.09|1567.74|1558.14|1571.27|1561.67|1567.69|1558.09|514
1701895800000|2023-12-06 20:50:00|1567.7|1558.1|1564.69|1555.09|1567.74|1558.14|1564.11|1554.51|507
1701896100000|2023-12-06 20:55:00|1564.68|1555.08|1559.13|1549.53|1565.52|1555.92|1559.12|1549.52|652
1701896400000|2023-12-06 21:00:00|1559.12|1549.52|1563.19|1553.59|1563.66|1554.06|1559.12|1549.52|778
1701896700000|2023-12-06 21:05:00|1563.16|1553.56|1565.28|1555.68|1568.35|1558.75|1563.02|1553.42|460
1701897000000|2023-12-06 21:10:00|1565.25|1555.65|1563.78|1554.18|1565.98|1556.38|1563.73|1554.13|580
1701897300000|2023-12-06 21:15:00|1563.8|1554.2|1562.64|1553.04|1563.8|1554.2|1560.58|1550.98|518
1701897600000|2023-12-06 21:20:00|1562.53|1552.93|1559.11|1549.51|1562.94|1553.34|1559.09|1549.49|588
1701897900000|2023-12-06 21:25:00|1559.1|1549.5|1559.27|1549.67|1559.97|1550.37|1556.85|1547.25|710
1701898200000|2023-12-06 21:30:00|1559.19|1549.59|1554.07|1544.47|1559.85|1550.25|1554.07|1544.47|563
1701898500000|2023-12-06 21:35:00|1554.06|1544.46|1551.38|1541.78|1554.89|1545.29|1544.9|1535.3|818
1701898800000|2023-12-06 21:40:00|1551.36|1541.76|1552.86|1543.26|1555.67|1546.07|1550.83|1541.23|678
1701899100000|2023-12-06 21:45:00|1552.92|1543.32|1554.47|1544.87|1555.85|1546.25|1550.62|1541.02|561
1701899400000|2023-12-06 21:50:00|1554.36|1544.76|1553.62|1544.02|1554.47|1544.87|1548.89|1539.29|827
1701899700000|2023-12-06 21:55:00|1553.63|1544.03|1550.31|1540.71|1553.81|1544.21|1549.57|1539.97|559
1701900000000|2023-12-06 22:00:00|1550.29|1540.69|1553.33|1543.73|1553.75|1544.15|1549.69|1540.09|412
1701900300000|2023-12-06 22:05:00|1553.32|1543.72|1552.45|1542.85|1553.79|1544.19|1551.49|1541.89|292
1701900600000|2023-12-06 22:10:00|1552.66|1543.06|1555.91|1546.31|1556.03|1546.43|1552.66|1543.06|446
1701900900000|2023-12-06 22:15:00|1555.92|1546.32|1556.64|1547.04|1556.64|1547.04|1555.8|1546.2|268
1701901200000|2023-12-06 22:20:00|1556.67|1547.07|1557.39|1547.79|1557.66|1548.06|1555.71|1546.11|277
1701901500000|2023-12-06 22:25:00|1557.27|1547.67|1555.7|1546.1|1557.37|1547.77|1555.68|1546.08|197
1701901800000|2023-12-06 22:30:00|1555.72|1546.12|1556.42|1546.82|1557.17|1547.57|1555.7|1546.1|189
1701902100000|2023-12-06 22:35:00|1556.41|1546.81|1552.78|1543.18|1557.65|1548.05|1552.65|1543.05|180
1701902400000|2023-12-06 22:40:00|1552.77|1543.17|1547.54|1537.94|1552.77|1543.17|1547.45|1537.85|252
1701902700000|2023-12-06 22:45:00|1547.45|1537.85|1544.7|1535.1|1547.45|1537.85|1544.7|1535.1|84
1701903000000|2023-12-06 22:50:00|1544.74|1535.14|1533.99|1524.39|1544.74|1535.14|1532.92|1523.32|488
1701903300000|2023-12-06 22:55:00|1534|1524.4|1539.28|1529.68|1541.32|1531.72|1534|1524.4|507
1701903600000|2023-12-06 23:00:00|1539.24|1529.64|1538.43|1528.83|1539.82|1530.22|1537.53|1527.93|638
1701903900000|2023-12-06 23:05:00|1538.42|1528.82|1533.03|1523.43|1538.42|1528.82|1532.16|1522.56|642
1701904200000|2023-12-06 23:10:00|1533.12|1523.52|1533.91|1524.31|1534.38|1524.78|1530.52|1520.92|561
1701904500000|2023-12-06 23:15:00|1533.94|1524.34|1535.72|1526.12|1537.87|1528.27|1533.94|1524.34|612
1701904800000|2023-12-06 23:20:00|1535.74|1526.14|1538|1528.4|1539.79|1530.19|1535.74|1526.14|495
1701905100000|2023-12-06 23:25:00|1537.99|1528.39|1534.76|1525.16|1538.7|1529.1|1534.09|1524.49|368
1701905400000|2023-12-06 23:30:00|1534.68|1525.08|1537.73|1528.13|1538.63|1529.03|1534.54|1524.94|496
1701905700000|2023-12-06 23:35:00|1537.72|1528.12|1535.1|1525.5|1537.77|1528.17|1534.54|1524.94|622
1701906000000|2023-12-06 23:40:00|1535.13|1525.53|1536.21|1526.61|1536.27|1526.67|1531.17|1521.57|557
1701906300000|2023-12-06 23:45:00|1536.23|1526.63|1536.04|1526.44|1538.74|1529.14|1534.7|1525.1|560
1701906600000|2023-12-06 23:50:00|1536.07|1526.47|1531.17|1521.57|1536.45|1526.85|1530.07|1520.47|621
1701906900000|2023-12-06 23:55:00|1531.19|1521.59|1531.76|1522.16|1534.25|1524.65|1529.63|1520.03|718
1701907200000|2023-12-07 00:00:00|1531.54|1521.94|1533.29|1523.69|1536.78|1527.18|1531.09|1521.49|832
1701907500000|2023-12-07 00:05:00|1533.39|1523.79|1532.63|1523.03|1535.81|1526.21|1531.28|1521.68|743
1701907800000|2023-12-07 00:10:00|1532.65|1523.05|1532.7|1523.1|1533.08|1523.48|1529.97|1520.37|761
1701908100000|2023-12-07 00:15:00|1532.65|1523.05|1539.36|1529.76|1539.67|1530.07|1532.57|1522.97|672
1701908400000|2023-12-07 00:20:00|1539.29|1529.69|1542.81|1533.21|1542.93|1533.33|1538.98|1529.38|494
1701908700000|2023-12-07 00:25:00|1542.66|1533.06|1544.9|1535.3|1545.1|1535.5|1541.53|1531.93|499
1701909000000|2023-12-07 00:30:00|1544.91|1535.31|1543.85|1534.25|1546.5|1536.9|1543.38|1533.78|528
1701909300000|2023-12-07 00:35:00|1543.95|1534.35|1546.27|1536.67|1547.27|1537.67|1543.95|1534.35|551
1701909600000|2023-12-07 00:40:00|1546.23|1536.63|1549.16|1539.56|1549.16|1539.56|1545.52|1535.92|404
1701909900000|2023-12-07 00:45:00|1549.13|1539.53|1551.19|1541.59|1551.39|1541.79|1548.81|1539.21|388
1701910200000|2023-12-07 00:50:00|1551.22|1541.62|1549.32|1539.72|1552.12|1542.52|1549.21|1539.61|408
1701910500000|2023-12-07 00:55:00|1549.14|1539.54|1545.57|1535.97|1550.25|1540.65|1544.81|1535.21|544
1701910800000|2023-12-07 01:00:00|1545.54|1535.94|1548.12|1538.52|1548.64|1539.04|1544.71|1535.11|430
1701911100000|2023-12-07 01:05:00|1548.03|1538.43|1547.35|1537.75|1549.4|1539.8|1545.99|1536.39|525
1701911400000|2023-12-07 01:10:00|1547.32|1537.72|1548.53|1538.93|1548.54|1538.94|1545.96|1536.36|494
1701911700000|2023-12-07 01:15:00|1548.54|1538.94|1548.06|1538.46|1548.82|1539.22|1545.76|1536.16|578
1701912000000|2023-12-07 01:20:00|1548.11|1538.51|1549.07|1539.47|1550.71|1541.11|1547.61|1538.01|601
1701912600000|2023-12-07 01:30:00|1546.69|1537.09|1545.5|1535.9|1546.78|1537.18|1545.15|1535.55|239
1701912900000|2023-12-07 01:35:00|1545.58|1535.98|1543.43|1533.83|1545.58|1535.98|1539.23|1529.63|439
1701913200000|2023-12-07 01:40:00|1543.41|1533.81|1541|1531.4|1543.67|1534.07|1541|1531.4|333
1701913500000|2023-12-07 01:45:00|1540.99|1531.39|1538.1|1528.5|1542.56|1532.96|1536.7|1527.1|484
1701913800000|2023-12-07 01:50:00|1538.06|1528.46|1541.5|1531.9|1541.5|1531.9|1537.93|1528.33|516
1701914100000|2023-12-07 01:55:00|1541.48|1531.88|1545.41|1535.81|1547.66|1538.06|1541.44|1531.84|531
1701914400000|2023-12-07 02:00:00|1545.42|1535.82|1547.18|1537.58|1547.84|1538.24|1545.31|1535.71|441
1701914700000|2023-12-07 02:05:00|1547.12|1537.52|1545.51|1535.91|1547.57|1537.97|1545.41|1535.81|432
1701915000000|2023-12-07 02:10:00|1545.47|1535.87|1543.78|1534.18|1545.51|1535.91|1543.62|1534.02|253
1701915300000|2023-12-07 02:15:00|1543.8|1534.2|1543.56|1533.96|1544.19|1534.59|1542.59|1532.99|386
1701915600000|2023-12-07 02:20:00|1543.58|1533.98|1544.41|1534.81|1545.23|1535.63|1542.42|1532.82|381
1701915900000|2023-12-07 02:25:00|1544.39|1534.79|1548|1538.4|1548|1538.4|1544.35|1534.75|325
1701916200000|2023-12-07 02:30:00|1547.59|1537.99|1550.19|1540.59|1550.24|1540.64|1547.33|1537.73|419
1701916500000|2023-12-07 02:35:00|1550.23|1540.63|1550.76|1541.16|1550.86|1541.26|1549.97|1540.37|203
1701916800000|2023-12-07 02:40:00|1550.52|1540.92|1551|1541.4|1551.15|1541.55|1550.26|1540.66|192
1701917100000|2023-12-07 02:45:00|1550.98|1541.38|1550.98|1541.38|1551.19|1541.59|1547.9|1538.3|316
1701917400000|2023-12-07 02:50:00|1550.99|1541.39|1549.77|1540.17|1552.39|1542.79|1548.54|1538.94|457
1701917700000|2023-12-07 02:55:00|1549.87|1540.27|1550.21|1540.61|1551.89|1542.29|1548.96|1539.36|423
1701918000000|2023-12-07 03:00:00|1550.22|1540.62|1548.57|1538.97|1550.75|1541.15|1548.41|1538.81|437
1701918300000|2023-12-07 03:05:00|1548.47|1538.87|1542.27|1532.67|1548.65|1539.05|1541.92|1532.32|368
1701918600000|2023-12-07 03:10:00|1542.34|1532.74|1543.8|1534.2|1543.86|1534.26|1541.35|1531.75|356
1701918900000|2023-12-07 03:15:00|1543.81|1534.21|1547.06|1537.46|1549.02|1539.42|1543.8|1534.2|495
1701919200000|2023-12-07 03:20:00|1547.08|1537.48|1548.6|1539|1550.45|1540.85|1546.46|1536.86|507
1701919500000|2023-12-07 03:25:00|1548.59|1538.99|1548.59|1538.99|1548.84|1539.24|1546.9|1537.3|433
1701919800000|2023-12-07 03:30:00|1548.61|1539.01|1548.39|1538.79|1548.96|1539.36|1545.62|1536.02|459
1701920100000|2023-12-07 03:35:00|1548.44|1538.84|1546.67|1537.07|1548.77|1539.17|1545.54|1535.94|261
1701920400000|2023-12-07 03:40:00|1546.68|1537.08|1545.84|1536.24|1547.31|1537.71|1545.08|1535.48|363
1701920700000|2023-12-07 03:45:00|1545.86|1536.26|1549.94|1540.34|1550.42|1540.82|1545.86|1536.26|339
1701921000000|2023-12-07 03:50:00|1549.9|1540.3|1550.37|1540.77|1550.55|1540.95|1549.32|1539.72|259
1701921300000|2023-12-07 03:55:00|1550.39|1540.79|1551|1541.4|1551.18|1541.58|1550.31|1540.71|262
1701921600000|2023-12-07 04:00:00|1550.98|1541.38|1551.25|1541.65|1551.5|1541.9|1549.81|1540.21|270
1701921900000|2023-12-07 04:05:00|1551.39|1541.79|1556.87|1547.27|1557.24|1547.64|1551.29|1541.69|426
1701922200000|2023-12-07 04:10:00|1556.89|1547.29|1558.7|1549.1|1558.8|1549.2|1556.67|1547.07|431
1701922500000|2023-12-07 04:15:00|1558.69|1549.09|1559.8|1550.2|1560.17|1550.57|1558.48|1548.88|269
1701922800000|2023-12-07 04:20:00|1559.55|1549.95|1560.62|1551.02|1560.92|1551.32|1558.35|1548.75|424
1701923100000|2023-12-07 04:25:00|1560.59|1550.99|1561.97|1552.37|1562.59|1552.99|1560.37|1550.77|483
1701923400000|2023-12-07 04:30:00|1561.9|1552.3|1561.91|1552.31|1562.19|1552.59|1559.25|1549.65|479
1701923700000|2023-12-07 04:35:00|1561.94|1552.34|1563.8|1554.2|1564.93|1555.33|1561.69|1552.09|462
1701924000000|2023-12-07 04:40:00|1563.84|1554.24|1568.3|1558.7|1568.3|1558.7|1563.84|1554.24|428
1701924300000|2023-12-07 04:45:00|1568.25|1558.65|1566.62|1557.02|1568.3|1558.7|1564.33|1554.73|556
1701924600000|2023-12-07 04:50:00|1566.69|1557.09|1568.39|1558.79|1570.07|1560.47|1566.5|1556.9|570
1701924900000|2023-12-07 04:55:00|1568.35|1558.75|1571.28|1561.68|1571.31|1561.71|1568.31|1558.71|435
1701925200000|2023-12-07 05:00:00|1571.23|1561.63|1574.6|1565|1574.89|1565.29|1570.8|1561.2|448
1701925500000|2023-12-07 05:05:00|1574.63|1565.03|1572.54|1562.94|1576.76|1567.16|1572.54|1562.94|690
1701925800000|2023-12-07 05:10:00|1572.51|1562.91|1568.89|1559.29|1572.76|1563.16|1568.89|1559.29|610
1701926100000|2023-12-07 05:15:00|1568.9|1559.3|1572.09|1562.49|1572.46|1562.86|1568.24|1558.64|613
1701926400000|2023-12-07 05:20:00|1572.07|1562.47|1572.44|1562.84|1574.76|1565.16|1571.31|1561.71|559
1701926700000|2023-12-07 05:25:00|1572.49|1562.89|1574.42|1564.82|1574.42|1564.82|1570.5|1560.9|529
1701927000000|2023-12-07 05:30:00|1574.43|1564.83|1575.84|1566.24|1575.84|1566.24|1574.23|1564.63|530
1701927300000|2023-12-07 05:35:00|1575.82|1566.22|1574.91|1565.31|1576.51|1566.91|1574.18|1564.58|495
1701927600000|2023-12-07 05:40:00|1575.03|1565.43|1572.36|1562.76|1575.03|1565.43|1571.94|1562.34|592
1701927900000|2023-12-07 05:45:00|1572.34|1562.74|1569.72|1560.12|1572.59|1562.99|1568.55|1558.95|521
1701928200000|2023-12-07 05:50:00|1569.69|1560.09|1570.72|1561.12|1572.76|1563.16|1569.16|1559.56|503
1701928500000|2023-12-07 05:55:00|1570.73|1561.13|1569.84|1560.24|1570.97|1561.37|1567.98|1558.38|541
1701928800000|2023-12-07 06:00:00|1569.82|1560.22|1568.5|1558.9|1570.94|1561.34|1566.42|1556.82|583
1701929100000|2023-12-07 06:05:00|1568.49|1558.89|1565.92|1556.32|1568.49|1558.89|1565.05|1555.45|522
1701929400000|2023-12-07 06:10:00|1565.89|1556.29|1564.98|1555.38|1566.25|1556.65|1564.87|1555.27|498
1701929700000|2023-12-07 06:15:00|1564.96|1555.36|1564.8|1555.2|1567.8|1558.2|1564.8|1555.2|416
1701930000000|2023-12-07 06:20:00|1564.95|1555.35|1563.37|1553.77|1564.95|1555.35|1563.37|1553.77|236
1701930300000|2023-12-07 06:25:00|1563.46|1553.86|1564.24|1554.64|1564.46|1554.86|1562.65|1553.05|375
1701930600000|2023-12-07 06:30:00|1564.2|1554.6|1562.8|1553.2|1564.76|1555.16|1562.8|1553.2|460
1701930900000|2023-12-07 06:35:00|1562.78|1553.18|1563.77|1554.17|1563.95|1554.35|1562.03|1552.43|313
1701931200000|2023-12-07 06:40:00|1563.79|1554.19|1563.61|1554.01|1566.4|1556.8|1563.2|1553.6|456
1701931500000|2023-12-07 06:45:00|1563.65|1554.05|1558.94|1549.34|1563.65|1554.05|1558.56|1548.96|605
1701931800000|2023-12-07 06:50:00|1558.95|1549.35|1559.22|1549.62|1559.96|1550.36|1558.64|1549.04|413
1701932100000|2023-12-07 06:55:00|1559.24|1549.64|1560.08|1550.48|1562|1552.4|1559.22|1549.62|470
1701932400000|2023-12-07 07:00:00|1560.06|1550.46|1563.52|1553.92|1563.57|1553.97|1559.98|1550.38|312
1701932700000|2023-12-07 07:05:00|1563.49|1553.89|1563.18|1553.58|1564.3|1554.7|1562.53|1552.93|408
1701933000000|2023-12-07 07:10:00|1563.16|1553.56|1565.31|1555.71|1565.58|1555.98|1563.16|1553.56|402
1701933300000|2023-12-07 07:15:00|1565.3|1555.7|1560.62|1551.02|1565.85|1556.25|1560.11|1550.51|456
1701933600000|2023-12-07 07:20:00|1560.6|1551|1561.62|1552.02|1563.72|1554.12|1559.51|1549.91|603
1701933900000|2023-12-07 07:25:00|1561.61|1552.01|1563.8|1554.2|1564.67|1555.07|1561.61|1552.01|435
1701934200000|2023-12-07 07:30:00|1563.77|1554.17|1561.65|1552.05|1564.43|1554.83|1560.99|1551.39|528
1701934500000|2023-12-07 07:35:00|1561.64|1552.04|1560.82|1551.22|1562.91|1553.31|1560.56|1550.96|517
1701934800000|2023-12-07 07:40:00|1560.79|1551.19|1564.44|1554.84|1564.46|1554.86|1559.85|1550.25|485
1701935100000|2023-12-07 07:45:00|1564.45|1554.85|1562.97|1553.37|1564.66|1555.06|1561.91|1552.31|525
1701935400000|2023-12-07 07:50:00|1562.96|1553.36|1562.05|1552.45|1563.97|1554.37|1561.9|1552.3|417
1701935700000|2023-12-07 07:55:00|1562.15|1552.55|1561.6|1552|1563.17|1553.57|1561.6|1552|471
1701936000000|2023-12-07 08:00:00|1561.63|1552.03|1561.89|1552.29|1561.89|1552.29|1561.6|1552|31
1701936900000|2023-12-07 08:15:00|1557.87|1548.27|1556.1|1546.5|1561.55|1551.95|1556.1|1546.5|370
1701937200000|2023-12-07 08:20:00|1556.14|1546.54|1552.11|1542.51|1558.53|1548.93|1549.06|1539.46|905
1701937500000|2023-12-07 08:25:00|1552.01|1542.41|1549.49|1539.89|1553.77|1544.17|1549.28|1539.68|797
1701937800000|2023-12-07 08:30:00|1549.44|1539.84|1552.47|1542.87|1552.61|1543.01|1547.91|1538.31|706
1701938100000|2023-12-07 08:35:00|1552.49|1542.89|1559.93|1550.33|1560.41|1550.81|1549.66|1540.06|666
1701938400000|2023-12-07 08:40:00|1560|1550.4|1561.35|1551.75|1561.78|1552.18|1557.29|1547.69|640
1701938700000|2023-12-07 08:45:00|1561.37|1551.77|1556.56|1546.96|1563.7|1554.1|1556.35|1546.75|674
1701939000000|2023-12-07 08:50:00|1556.51|1546.91|1554.49|1544.89|1557.93|1548.33|1552.15|1542.55|726
1701939300000|2023-12-07 08:55:00|1554.4|1544.8|1546.63|1537.03|1555.26|1545.66|1545.61|1536.01|760
1701939600000|2023-12-07 09:00:00|1546.78|1537.18|1546.03|1536.43|1550.28|1540.68|1545.78|1536.18|833
1701939900000|2023-12-07 09:05:00|1545.95|1536.35|1548.32|1538.72|1549.78|1540.18|1543|1533.4|743
1701940200000|2023-12-07 09:10:00|1548.34|1538.74|1544.41|1534.81|1550.12|1540.52|1543.11|1533.51|830
1701940500000|2023-12-07 09:15:00|1544.39|1534.79|1536.73|1527.13|1544.47|1534.87|1535.55|1525.95|912
1701940800000|2023-12-07 09:20:00|1536.69|1527.09|1533.23|1523.63|1542.89|1533.29|1531.39|1521.79|746
1701941100000|2023-12-07 09:25:00|1533.03|1523.43|1527.38|1517.78|1535|1525.4|1515.45|1505.85|930
1701941400000|2023-12-07 09:30:00|1527.42|1517.82|1533.54|1523.94|1533.54|1523.94|1524.88|1515.28|788
1701941700000|2023-12-07 09:35:00|1533.44|1523.84|1533.23|1523.63|1535.82|1526.22|1531.87|1522.27|756
1701942000000|2023-12-07 09:40:00|1533.24|1523.64|1538.67|1529.07|1540|1530.4|1533.24|1523.64|760
1701942300000|2023-12-07 09:45:00|1538.77|1529.17|1545.22|1535.62|1545.63|1536.03|1535.45|1525.85|768
1701942600000|2023-12-07 09:50:00|1545.24|1535.64|1544.51|1534.91|1548.49|1538.89|1542.47|1532.87|876
1701942900000|2023-12-07 09:55:00|1544.55|1534.95|1541.75|1532.15|1545.2|1535.6|1540.57|1530.97|818
1701943200000|2023-12-07 10:00:00|1541.85|1532.25|1538.7|1529.1|1545.18|1535.58|1538.6|1529|798
1701943500000|2023-12-07 10:05:00|1538.75|1529.15|1540.91|1531.31|1540.92|1531.32|1532.73|1523.13|732
1701943800000|2023-12-07 10:10:00|1540.85|1531.25|1536.05|1526.45|1541.17|1531.57|1535.45|1525.85|715
1701944100000|2023-12-07 10:15:00|1536.01|1526.41|1534.86|1525.26|1538.86|1529.26|1534.45|1524.85|757
1701944400000|2023-12-07 10:20:00|1534.82|1525.22|1534.12|1524.52|1536.13|1526.53|1531.28|1521.68|893
1701944700000|2023-12-07 10:25:00|1534.1|1524.5|1535.52|1525.92|1538.61|1529.01|1534.1|1524.5|643
1701945000000|2023-12-07 10:30:00|1535.51|1525.91|1541.13|1531.53|1542.43|1532.83|1533.4|1523.8|818
1701945300000|2023-12-07 10:35:00|1541.15|1531.55|1540.23|1530.63|1542.11|1532.51|1539.09|1529.49|745
1701945600000|2023-12-07 10:40:00|1540.28|1530.68|1540.67|1531.07|1542.25|1532.65|1539.5|1529.9|644
1701945900000|2023-12-07 10:45:00|1540.61|1531.01|1525.65|1516.05|1540.97|1531.37|1525.55|1515.95|719
1701946200000|2023-12-07 10:50:00|1525.64|1516.04|1515.17|1505.57|1526.97|1517.37|1514.98|1505.38|569
1701946500000|2023-12-07 10:55:00|1515.16|1505.56|1515.46|1505.86|1519.06|1509.46|1509.75|1500.15|677
1701946800000|2023-12-07 11:00:00|1515.23|1505.63|1516.78|1507.18|1520.15|1510.55|1513.72|1504.12|837
1701947100000|2023-12-07 11:05:00|1516.85|1507.25|1515.47|1505.87|1517.16|1507.56|1512.25|1502.65|738
1701947400000|2023-12-07 11:10:00|1515.5|1505.9|1520.97|1511.37|1521.06|1511.46|1515.5|1505.9|678
1701947700000|2023-12-07 11:15:00|1521.01|1511.41|1519.15|1509.55|1521.36|1511.76|1516.74|1507.14|828
1701948000000|2023-12-07 11:20:00|1519.27|1509.67|1524.32|1514.72|1524.45|1514.85|1519.17|1509.57|638
1701948300000|2023-12-07 11:25:00|1524.33|1514.73|1524.5|1514.9|1525.29|1515.69|1523.55|1513.95|492
1701948600000|2023-12-07 11:30:00|1524.62|1515.02|1517.82|1508.22|1524.7|1515.1|1516.95|1507.35|558
1701948900000|2023-12-07 11:35:00|1517.86|1508.26|1513.14|1503.54|1517.88|1508.28|1513.09|1503.49|482
1701949200000|2023-12-07 11:40:00|1513.31|1503.71|1511.95|1502.35|1514.08|1504.48|1511.55|1501.95|296
1701949500000|2023-12-07 11:45:00|1511.92|1502.32|1512.03|1502.43|1514.04|1504.44|1509.08|1499.48|429
1701949800000|2023-12-07 11:50:00|1511.97|1502.37|1512.24|1502.64|1515.32|1505.72|1511.97|1502.37|556
1701950100000|2023-12-07 11:55:00|1512.26|1502.66|1515.12|1505.52|1515.41|1505.81|1512.18|1502.58|580
1701950400000|2023-12-07 12:00:00|1515.18|1505.58|1514.24|1504.64|1516.19|1506.59|1511.68|1502.08|762
1701950700000|2023-12-07 12:05:00|1514.15|1504.55|1517.33|1507.73|1517.61|1508.01|1512.67|1503.07|754
1701951000000|2023-12-07 12:10:00|1517.3|1507.7|1512.69|1503.09|1520.29|1510.69|1512.62|1503.02|741
1701951300000|2023-12-07 12:15:00|1512.67|1503.07|1506.21|1496.61|1512.69|1503.09|1506.08|1496.48|493
1701951600000|2023-12-07 12:20:00|1506.15|1496.55|1486.94|1477.34|1508.74|1499.14|1486.94|1477.34|751
1701951900000|2023-12-07 12:25:00|1486.84|1477.24|1489.02|1479.42|1491.6|1482|1472.52|1462.92|1027
1701952200000|2023-12-07 12:30:00|1489|1479.4|1497.19|1487.59|1498.41|1488.81|1488.79|1479.19|788
1701952500000|2023-12-07 12:35:00|1497.15|1487.55|1497.03|1487.43|1498.25|1488.65|1493.55|1483.95|752
1701952800000|2023-12-07 12:40:00|1497.1|1487.5|1500.99|1491.39|1501.46|1491.86|1496.83|1487.23|549
1701953100000|2023-12-07 12:45:00|1500.9|1491.3|1498.3|1488.7|1501.16|1491.56|1494.43|1484.83|586
1701953400000|2023-12-07 12:50:00|1498.24|1488.64|1499.76|1490.16|1500.2|1490.6|1496.1|1486.5|536
1701953700000|2023-12-07 12:55:00|1499.64|1490.04|1503.13|1493.53|1503.33|1493.73|1498.09|1488.49|554
1701954000000|2023-12-07 13:00:00|1503.22|1493.62|1500.55|1490.95|1505.85|1496.25|1500.42|1490.82|601
1701954300000|2023-12-07 13:05:00|1500.48|1490.88|1495.52|1485.92|1502.2|1492.6|1494.67|1485.07|448
1701954600000|2023-12-07 13:10:00|1495.55|1485.95|1492.66|1483.06|1495.88|1486.28|1491.72|1482.12|467
1701954900000|2023-12-07 13:15:00|1492.55|1482.95|1494.44|1484.84|1496.5|1486.9|1492.37|1482.77|537
1701955200000|2023-12-07 13:20:00|1494.46|1484.86|1491.51|1481.91|1495.45|1485.85|1490.55|1480.95|459
1701955500000|2023-12-07 13:25:00|1491.46|1481.86|1492.8|1483.2|1493.34|1483.74|1490.95|1481.35|443
1701955800000|2023-12-07 13:30:00|1492.64|1483.04|1490.64|1481.04|1494.45|1484.85|1489.54|1479.94|397
1701956100000|2023-12-07 13:35:00|1490.88|1481.28|1488.87|1479.27|1491.76|1482.16|1486.76|1477.16|588
1701956400000|2023-12-07 13:40:00|1488.88|1479.28|1485.57|1475.97|1489.64|1480.04|1481.65|1472.05|551
1701956700000|2023-12-07 13:45:00|1485.46|1475.86|1485.6|1476|1488.55|1478.95|1484.51|1474.91|670
1701957000000|2023-12-07 13:50:00|1485.62|1476.02|1486.42|1476.82|1488.5|1478.9|1482.93|1473.33|601
1701957300000|2023-12-07 13:55:00|1486.36|1476.76|1484.91|1475.31|1486.36|1476.76|1483.59|1473.99|474
1701957600000|2023-12-07 14:00:00|1484.93|1475.33|1485.54|1475.94|1486.47|1476.87|1482.3|1472.7|538
1701957900000|2023-12-07 14:05:00|1485.6|1476|1489.64|1480.04|1489.69|1480.09|1485.29|1475.69|414
1701958200000|2023-12-07 14:10:00|1489.72|1480.12|1489.86|1480.26|1492.38|1482.78|1488.41|1478.81|698
1701958500000|2023-12-07 14:15:00|1489.85|1480.25|1485.24|1475.64|1489.87|1480.27|1485.11|1475.51|677
1701958800000|2023-12-07 14:20:00|1485.22|1475.62|1488.18|1478.58|1488.18|1478.58|1485.13|1475.53|476
1701959100000|2023-12-07 14:25:00|1488.11|1478.51|1493.73|1484.13|1494.94|1485.34|1487.5|1477.9|624
1701959400000|2023-12-07 14:30:00|1493.75|1484.15|1497.26|1487.66|1500.42|1490.82|1491.1|1481.5|709
1701959700000|2023-12-07 14:35:00|1497.21|1487.61|1496.8|1487.2|1500.84|1491.24|1496.67|1487.07|773
1701960000000|2023-12-07 14:40:00|1496.75|1487.15|1492.86|1483.26|1497.28|1487.68|1492.77|1483.17|616
1701960300000|2023-12-07 14:45:00|1492.88|1483.28|1494.19|1484.59|1495.37|1485.77|1491.56|1481.96|489
1701960600000|2023-12-07 14:50:00|1493.86|1484.26|1501.07|1491.47|1501.12|1491.52|1493.54|1483.94|525
1701960900000|2023-12-07 14:55:00|1501.09|1491.49|1502.53|1492.93|1504.6|1495|1499.91|1490.31|599
1701961200000|2023-12-07 15:00:00|1502.32|1492.72|1511.12|1501.52|1514.5|1504.9|1501.63|1492.03|917
1701961500000|2023-12-07 15:05:00|1511.14|1501.54|1510.4|1500.8|1513.6|1504|1506.77|1497.17|747
1701961800000|2023-12-07 15:10:00|1510.31|1500.71|1510.86|1501.26|1513.78|1504.18|1508.15|1498.55|690
1701962100000|2023-12-07 15:15:00|1510.94|1501.34|1517.46|1507.86|1517.5|1507.9|1510.94|1501.34|745
1701962400000|2023-12-07 15:20:00|1517.43|1507.83|1528.8|1519.2|1531.95|1522.35|1516.45|1506.85|823
1701962700000|2023-12-07 15:25:00|1528.75|1519.15|1538.92|1529.32|1539.1|1529.5|1527.5|1517.9|813
1701963000000|2023-12-07 15:30:00|1538.5|1528.9|1533.65|1524.05|1539.48|1529.88|1530.82|1521.22|956
1701963300000|2023-12-07 15:35:00|1533.68|1524.08|1533.96|1524.36|1538.79|1529.19|1531.22|1521.62|1001
1701963600000|2023-12-07 15:40:00|1534.01|1524.41|1535.81|1526.21|1537.97|1528.37|1532.17|1522.57|913
1701963900000|2023-12-07 15:45:00|1535.85|1526.25|1526.17|1516.57|1536.04|1526.44|1524.26|1514.66|846
1701964200000|2023-12-07 15:50:00|1526.05|1516.45|1529.09|1519.49|1532.47|1522.87|1525.37|1515.77|950
1701964500000|2023-12-07 15:55:00|1529.07|1519.47|1528.89|1519.29|1531.37|1521.77|1528.1|1518.5|718
1701964800000|2023-12-07 16:00:00|1528.86|1519.26|1534.82|1525.22|1535.07|1525.47|1521.09|1511.49|885
1701965100000|2023-12-07 16:05:00|1534.87|1525.27|1534.4|1524.8|1537.72|1528.12|1532.75|1523.15|1014
1701965400000|2023-12-07 16:10:00|1534.25|1524.65|1543.77|1534.17|1545.29|1535.69|1534.03|1524.43|954
1701965700000|2023-12-07 16:15:00|1543.83|1534.23|1541.75|1532.15|1547.89|1538.29|1539.09|1529.49|944
1701966000000|2023-12-07 16:20:00|1541.82|1532.22|1549.52|1539.92|1549.65|1540.05|1541.2|1531.6|968
1701966300000|2023-12-07 16:25:00|1549.56|1539.96|1547.67|1538.07|1549.86|1540.26|1544.29|1534.69|865
1701966600000|2023-12-07 16:30:00|1547.6|1538|1548.81|1539.21|1550.18|1540.58|1544.6|1535|913
1701966900000|2023-12-07 16:35:00|1548.8|1539.2|1543.48|1533.88|1548.86|1539.26|1540.77|1531.17|906
1701967200000|2023-12-07 16:40:00|1543.47|1533.87|1545.98|1536.38|1546.43|1536.83|1542.72|1533.12|836
1701967500000|2023-12-07 16:45:00|1546.01|1536.41|1546.49|1536.89|1546.49|1536.89|1541.99|1532.39|820
1701967800000|2023-12-07 16:50:00|1546.37|1536.77|1547.87|1538.27|1550.49|1540.89|1546.36|1536.76|822
1701968100000|2023-12-07 16:55:00|1547.86|1538.26|1552.55|1542.95|1552.65|1543.05|1547.79|1538.19|766
1701968400000|2023-12-07 17:00:00|1552.56|1542.96|1547.12|1537.52|1554.51|1544.91|1546.45|1536.85|870
1701968700000|2023-12-07 17:05:00|1547.08|1537.48|1546.31|1536.71|1551.84|1542.24|1544.93|1535.33|891
1701969000000|2023-12-07 17:10:00|1546.58|1536.98|1552.52|1542.92|1552.55|1542.95|1543.91|1534.31|767
1701969300000|2023-12-07 17:15:00|1552.54|1542.94|1560.95|1551.35|1561.09|1551.49|1550.05|1540.45|878
1701969600000|2023-12-07 17:20:00|1560.9|1551.3|1562.65|1553.05|1562.85|1553.25|1557.48|1547.88|839
1701969900000|2023-12-07 17:25:00|1562.6|1553|1564.49|1554.89|1565.32|1555.72|1561.4|1551.8|794
1701970200000|2023-12-07 17:30:00|1564.48|1554.88|1561.88|1552.28|1564.82|1555.22|1557.11|1547.51|821
1701970500000|2023-12-07 17:35:00|1561.85|1552.25|1561.51|1551.91|1564.28|1554.68|1559.43|1549.83|884
1701970800000|2023-12-07 17:40:00|1561.42|1551.82|1553.03|1543.43|1563.54|1553.94|1547.88|1538.28|985
1701971100000|2023-12-07 17:45:00|1553.06|1543.46|1545.77|1536.17|1556.02|1546.42|1543.76|1534.16|995
1701971400000|2023-12-07 17:50:00|1545.68|1536.08|1553.15|1543.55|1556.2|1546.6|1545.65|1536.05|840
1701971700000|2023-12-07 17:55:00|1553.37|1543.77|1554.59|1544.99|1555.09|1545.49|1551.38|1541.78|667
1701972000000|2023-12-07 18:00:00|1554.78|1545.18|1555.46|1545.86|1557.17|1547.57|1554.29|1544.69|623
1701972300000|2023-12-07 18:05:00|1555.45|1545.85|1552.48|1542.88|1556.31|1546.71|1551.38|1541.78|682
1701972600000|2023-12-07 18:10:00|1552.44|1542.84|1551.52|1541.92|1552.51|1542.91|1549.27|1539.67|667
1701972900000|2023-12-07 18:15:00|1551.55|1541.95|1551.53|1541.93|1553.73|1544.13|1549.2|1539.6|651
1701973200000|2023-12-07 18:20:00|1551.68|1542.08|1549.35|1539.75|1552.57|1542.97|1548.81|1539.21|772
1701973500000|2023-12-07 18:25:00|1549.39|1539.79|1551.04|1541.44|1551.3|1541.7|1548.43|1538.83|613
1701973800000|2023-12-07 18:30:00|1551.06|1541.46|1543.77|1534.17|1551.62|1542.02|1543.56|1533.96|733
1701974100000|2023-12-07 18:35:00|1544.02|1534.42|1540.74|1531.14|1546.02|1536.42|1538.32|1528.72|707
1701974400000|2023-12-07 18:40:00|1540.8|1531.2|1538.11|1528.51|1541.74|1532.14|1537.51|1527.91|751
1701974700000|2023-12-07 18:45:00|1538.1|1528.5|1542.84|1533.24|1543.22|1533.62|1536.79|1527.19|830
1701975000000|2023-12-07 18:50:00|1542.78|1533.18|1540.81|1531.21|1543.25|1533.65|1540.46|1530.86|652
1701975300000|2023-12-07 18:55:00|1540.7|1531.1|1535.37|1525.77|1540.81|1531.21|1535.34|1525.74|645
1701975600000|2023-12-07 19:00:00|1535.46|1525.86|1536.01|1526.41|1538.03|1528.43|1533.11|1523.51|659
1701975900000|2023-12-07 19:05:00|1535.94|1526.34|1537.66|1528.06|1540.88|1531.28|1535.77|1526.17|676
1701976200000|2023-12-07 19:10:00|1537.65|1528.05|1532.03|1522.43|1537.85|1528.25|1531.79|1522.19|653
1701976500000|2023-12-07 19:15:00|1532.01|1522.41|1532.42|1522.82|1534.2|1524.6|1529.8|1520.2|711
1701976800000|2023-12-07 19:20:00|1532.43|1522.83|1528.22|1518.62|1532.63|1523.03|1527.92|1518.32|772
1701977100000|2023-12-07 19:25:00|1528.25|1518.65|1523.63|1514.03|1529.29|1519.69|1522.96|1513.36|712
1701977400000|2023-12-07 19:30:00|1523.66|1514.06|1529.34|1519.74|1530.55|1520.95|1523.36|1513.76|632
1701977700000|2023-12-07 19:35:00|1529.63|1520.03|1526.58|1516.98|1531.09|1521.49|1526.58|1516.98|605
1701978000000|2023-12-07 19:40:00|1526.63|1517.03|1522.9|1513.3|1527.98|1518.38|1522.65|1513.05|744
1701978300000|2023-12-07 19:45:00|1522.89|1513.29|1524.36|1514.76|1526.1|1516.5|1522.73|1513.13|704
1701978600000|2023-12-07 19:50:00|1524.46|1514.86|1527.03|1517.43|1528.78|1519.18|1524.21|1514.61|605
1701978900000|2023-12-07 19:55:00|1527.02|1517.42|1527.85|1518.25|1530.33|1520.73|1526.51|1516.91|699
1701979200000|2023-12-07 20:00:00|1527.91|1518.31|1530.29|1520.69|1530.51|1520.91|1526.12|1516.52|560
1701979500000|2023-12-07 20:05:00|1530.55|1520.95|1533.09|1523.49|1533.64|1524.04|1530.47|1520.87|655
1701979800000|2023-12-07 20:10:00|1533.08|1523.48|1536.97|1527.37|1537.82|1528.22|1533|1523.4|564
1701980100000|2023-12-07 20:15:00|1537.03|1527.43|1534.8|1525.2|1537.03|1527.43|1533.75|1524.15|488
1701980400000|2023-12-07 20:20:00|1534.94|1525.34|1534.16|1524.56|1535.5|1525.9|1533.23|1523.63|581
1701980700000|2023-12-07 20:25:00|1533.97|1524.37|1530.24|1520.64|1534.15|1524.55|1529.45|1519.85|529
1701981000000|2023-12-07 20:30:00|1530.34|1520.74|1528.5|1518.9|1531.11|1521.51|1528.45|1518.85|629
1701981300000|2023-12-07 20:35:00|1528.45|1518.85|1523.82|1514.22|1528.9|1519.3|1523.33|1513.73|614
1701981600000|2023-12-07 20:40:00|1523.93|1514.33|1528.01|1518.41|1528.07|1518.47|1522.5|1512.9|554
1701981900000|2023-12-07 20:45:00|1528.03|1518.43|1528.49|1518.89|1528.49|1518.89|1526.41|1516.81|568
1701982200000|2023-12-07 20:50:00|1528.5|1518.9|1530.83|1521.23|1530.85|1521.25|1527.58|1517.98|506
1701982500000|2023-12-07 20:55:00|1530.78|1521.18|1532.06|1522.46|1532.09|1522.49|1529.7|1520.1|475
1701982800000|2023-12-07 21:00:00|1532.07|1522.47|1534.09|1524.49|1535.45|1525.85|1531.38|1521.78|466
1701983100000|2023-12-07 21:05:00|1534.11|1524.51|1536.65|1527.05|1536.82|1527.22|1534.09|1524.49|530
1701983400000|2023-12-07 21:10:00|1536.64|1527.04|1538.4|1528.8|1539.55|1529.95|1536.63|1527.03|664
1701983700000|2023-12-07 21:15:00|1538.5|1528.9|1545.99|1536.39|1546.73|1537.13|1536.64|1527.04|588
1701984000000|2023-12-07 21:20:00|1545.95|1536.35|1546.63|1537.03|1547.68|1538.08|1543.03|1533.43|827
1701984300000|2023-12-07 21:25:00|1546.68|1537.08|1548.12|1538.52|1548.69|1539.09|1544.69|1535.09|751
1701984600000|2023-12-07 21:30:00|1547.85|1538.25|1558.19|1548.59|1558.28|1548.68|1546.96|1537.36|609
1701984900000|2023-12-07 21:35:00|1558.18|1548.58|1561.11|1551.51|1563.94|1554.34|1555.31|1545.71|716
1701985200000|2023-12-07 21:40:00|1560.9|1551.3|1562.92|1553.32|1563.84|1554.24|1557.06|1547.46|763
1701985500000|2023-12-07 21:45:00|1562.9|1553.3|1556.46|1546.86|1563.87|1554.27|1554.12|1544.52|915
1701985800000|2023-12-07 21:50:00|1556.43|1546.83|1565.07|1555.47|1565.13|1555.53|1551.16|1541.56|800
1701986100000|2023-12-07 21:55:00|1565.11|1555.51|1570.34|1560.74|1572.67|1563.07|1565.09|1555.49|710
1701986400000|2023-12-07 22:00:00|1570.31|1560.71|1575.29|1565.69|1582.4|1572.8|1569|1559.4|885
1701986700000|2023-12-07 22:05:00|1575.33|1565.73|1583.35|1573.75|1583.39|1573.79|1574.66|1565.06|601
1701987000000|2023-12-07 22:10:00|1583.36|1573.76|1584.79|1575.19|1584.88|1575.28|1583.36|1573.76|457
1701987300000|2023-12-07 22:15:00|1584.8|1575.2|1573.41|1563.81|1584.8|1575.2|1573.26|1563.66|718
1701987600000|2023-12-07 22:20:00|1573.42|1563.82|1576.58|1566.98|1583.14|1573.54|1570.84|1561.24|480
1701987900000|2023-12-07 22:25:00|1576.57|1566.97|1575.54|1565.94|1577.88|1568.28|1574.14|1564.54|440
1701988200000|2023-12-07 22:30:00|1575.22|1565.62|1562.3|1552.7|1575.44|1565.84|1562.16|1552.56|622
1701988500000|2023-12-07 22:35:00|1562.31|1552.71|1563.46|1553.86|1565.7|1556.1|1558.04|1548.44|381
1701988800000|2023-12-07 22:40:00|1563.44|1553.84|1557.96|1548.36|1563.44|1553.84|1556.8|1547.2|284
1701989100000|2023-12-07 22:45:00|1557.97|1548.37|1558.58|1548.98|1564.14|1554.54|1557.96|1548.36|239
1701989400000|2023-12-07 22:50:00|1558.59|1548.99|1562.97|1553.37|1562.97|1553.37|1558.58|1548.98|421
1701989700000|2023-12-07 22:55:00|1562.95|1553.35|1561.33|1551.73|1566.05|1556.45|1559.96|1550.36|389
1701990000000|2023-12-07 23:00:00|1561.3|1551.7|1565.05|1555.45|1565.05|1555.45|1559.88|1550.28|453
1701990300000|2023-12-07 23:05:00|1564.97|1555.37|1570.97|1561.37|1572.7|1563.1|1564.67|1555.07|386
1701990600000|2023-12-07 23:10:00|1570.98|1561.38|1565.75|1556.15|1572.36|1562.76|1563.56|1553.96|586
1701990900000|2023-12-07 23:15:00|1565.74|1556.14|1564.32|1554.72|1567.28|1557.68|1560.64|1551.04|649
1701991200000|2023-12-07 23:20:00|1564.34|1554.74|1564.23|1554.63|1565.21|1555.61|1562.15|1552.55|711
1701991500000|2023-12-07 23:25:00|1564.28|1554.68|1571.24|1561.64|1571.82|1562.22|1562.74|1553.14|562
1701991800000|2023-12-07 23:30:00|1571.21|1561.61|1568.18|1558.58|1571.93|1562.33|1567.72|1558.12|504
1701992100000|2023-12-07 23:35:00|1568.19|1558.59|1569.18|1559.58|1570.17|1560.57|1566.45|1556.85|534
1701992400000|2023-12-07 23:40:00|1569.17|1559.57|1574.73|1565.13|1576.38|1566.78|1568.45|1558.85|567
1701992700000|2023-12-07 23:45:00|1574.74|1565.14|1580.15|1570.55|1581.14|1571.54|1573.92|1564.32|697
1701993000000|2023-12-07 23:50:00|1580.07|1570.47|1574.87|1565.27|1580.34|1570.74|1573.67|1564.07|762
1701993300000|2023-12-07 23:55:00|1574.82|1565.22|1574.09|1564.49|1578.63|1569.03|1573.78|1564.18|740
1701993600000|2023-12-08 00:00:00|1574.32|1564.72|1578.11|1568.51|1580.84|1571.24|1573.91|1564.31|686
1701993900000|2023-12-08 00:05:00|1577.73|1568.13|1578.93|1569.33|1580.74|1571.14|1575.09|1565.49|756
1701994200000|2023-12-08 00:10:00|1579.22|1569.62|1581.2|1571.6|1581.32|1571.72|1576.01|1566.41|672
1701994500000|2023-12-08 00:15:00|1581.32|1571.72|1580.64|1571.04|1583.36|1573.76|1577.42|1567.82|787
1701994800000|2023-12-08 00:20:00|1580.63|1571.03|1584|1574.4|1584.05|1574.45|1580.5|1570.9|588
1701995100000|2023-12-08 00:25:00|1584.05|1574.45|1581.09|1571.49|1584.3|1574.7|1578.12|1568.52|502
1701995400000|2023-12-08 00:30:00|1581.5|1571.9|1580.2|1570.6|1583.61|1574.01|1578.75|1569.15|614
1701995700000|2023-12-08 00:35:00|1580.12|1570.52|1578.11|1568.51|1580.49|1570.89|1576.18|1566.58|658
1701996000000|2023-12-08 00:40:00|1578.26|1568.66|1571.78|1562.18|1578.71|1569.11|1570.96|1561.36|377
1701996300000|2023-12-08 00:45:00|1571.79|1562.19|1571.37|1561.77|1572.98|1563.38|1567.98|1558.38|733
1701996600000|2023-12-08 00:50:00|1571.35|1561.75|1572.65|1563.05|1572.69|1563.09|1570.28|1560.68|544
1701996900000|2023-12-08 00:55:00|1572.56|1562.96|1574.19|1564.59|1574.39|1564.79|1572.48|1562.88|398
1701997200000|2023-12-08 01:00:00|1574.23|1564.63|1570.13|1560.53|1574.63|1565.03|1570.13|1560.53|598
1701997500000|2023-12-08 01:05:00|1569.98|1560.38|1564.85|1555.25|1570.83|1561.23|1564.15|1554.55|516
1701997800000|2023-12-08 01:10:00|1565|1555.4|1565.98|1556.38|1567.69|1558.09|1563.04|1553.44|515
1701998100000|2023-12-08 01:15:00|1565.69|1556.09|1571.8|1562.2|1574.08|1564.48|1564.92|1555.32|512
1701998400000|2023-12-08 01:20:00|1571.93|1562.33|1573.38|1563.78|1573.92|1564.32|1570.19|1560.59|498
1701998700000|2023-12-08 01:25:00|1573.27|1563.67|1570.41|1560.81|1573.67|1564.07|1568.34|1558.74|476
1701999000000|2023-12-08 01:30:00|1569.84|1560.24|1567.75|1558.15|1570.56|1560.96|1567.22|1557.62|600
1701999300000|2023-12-08 01:35:00|1567.59|1557.99|1568.94|1559.34|1569.2|1559.6|1564.8|1555.2|367
1701999600000|2023-12-08 01:40:00|1569.04|1559.44|1566.48|1556.88|1569.8|1560.2|1566.26|1556.66|351
1701999900000|2023-12-08 01:45:00|1566.43|1556.83|1564.2|1554.6|1568.61|1559.01|1563.9|1554.3|486
1702000200000|2023-12-08 01:50:00|1564.8|1555.2|1567.78|1558.18|1567.95|1558.35|1564|1554.4|297
1702000500000|2023-12-08 01:55:00|1567.68|1558.08|1564.94|1555.34|1567.95|1558.35|1563.08|1553.48|503
1702000800000|2023-12-08 02:00:00|1564.93|1555.33|1564.91|1555.31|1565.68|1556.08|1564.09|1554.49|519
1702001100000|2023-12-08 02:05:00|1564.9|1555.3|1569.23|1559.63|1569.36|1559.76|1564.66|1555.06|576
1702001400000|2023-12-08 02:10:00|1569.24|1559.64|1570.8|1561.2|1570.83|1561.23|1567.76|1558.16|486
1702001700000|2023-12-08 02:15:00|1570.77|1561.17|1567.51|1557.91|1571.49|1561.89|1565.07|1555.47|578
1702002000000|2023-12-08 02:20:00|1567.5|1557.9|1567.71|1558.11|1567.78|1558.18|1564.65|1555.05|539
1702002300000|2023-12-08 02:25:00|1567.66|1558.06|1564.65|1555.05|1568.34|1558.74|1564.6|1555|445
1702002600000|2023-12-08 02:30:00|1564.67|1555.07|1563.38|1553.78|1564.89|1555.29|1563.17|1553.57|315
1702002900000|2023-12-08 02:35:00|1563.32|1553.72|1566.91|1557.31|1566.96|1557.36|1563.21|1553.61|485
1702003200000|2023-12-08 02:40:00|1566.96|1557.36|1569|1559.4|1569.39|1559.79|1564.9|1555.3|516
1702003500000|2023-12-08 02:45:00|1569.17|1559.57|1562.55|1552.95|1569.9|1560.3|1561.73|1552.13|494
1702003800000|2023-12-08 02:50:00|1562.62|1553.02|1575.83|1566.23|1575.95|1566.35|1562.03|1552.43|628
1702004100000|2023-12-08 02:55:00|1575.93|1566.33|1572.11|1562.51|1577.89|1568.29|1570.32|1560.72|620
1702004400000|2023-12-08 03:00:00|1572.07|1562.47|1569.8|1560.2|1573.32|1563.72|1568.91|1559.31|602
1702004700000|2023-12-08 03:05:00|1569.86|1560.26|1567|1557.4|1570.83|1561.23|1565.4|1555.8|623
1702005000000|2023-12-08 03:10:00|1566.98|1557.38|1570.16|1560.56|1570.29|1560.69|1566.82|1557.22|667
1702005300000|2023-12-08 03:15:00|1570.07|1560.47|1576.61|1567.01|1576.86|1567.26|1570.06|1560.46|625
1702005600000|2023-12-08 03:20:00|1576.41|1566.81|1579.07|1569.47|1580.56|1570.96|1576.32|1566.72|701
1702005900000|2023-12-08 03:25:00|1579.08|1569.48|1576.61|1567.01|1579.6|1570|1574.75|1565.15|778
1702006200000|2023-12-08 03:30:00|1576.62|1567.02|1582.46|1572.86|1582.55|1572.95|1575.8|1566.2|488
1702006500000|2023-12-08 03:35:00|1582.49|1572.89|1581.46|1571.86|1582.53|1572.93|1579.54|1569.94|578
1702006800000|2023-12-08 03:40:00|1581.47|1571.87|1600.9|1591.3|1601.15|1591.55|1581.47|1571.87|766
1702007100000|2023-12-08 03:45:00|1601.02|1591.42|1594.41|1584.81|1601.95|1592.35|1591.3|1581.7|888
1702007400000|2023-12-08 03:50:00|1594.35|1584.75|1589.71|1580.11|1595.48|1585.88|1587.72|1578.12|786
1702007700000|2023-12-08 03:55:00|1589.75|1580.15|1586.94|1577.34|1591.04|1581.44|1586.8|1577.2|742
1702008000000|2023-12-08 04:00:00|1586.97|1577.37|1583.79|1574.19|1588.95|1579.35|1583.28|1573.68|729
1702008300000|2023-12-08 04:05:00|1583.8|1574.2|1583.44|1573.84|1585.57|1575.97|1580.67|1571.07|681
1702008600000|2023-12-08 04:10:00|1583.45|1573.85|1588.42|1578.82|1588.5|1578.9|1582.23|1572.63|675
1702008900000|2023-12-08 04:15:00|1588.45|1578.85|1589.93|1580.33|1592.42|1582.82|1583.86|1574.26|778
1702009200000|2023-12-08 04:20:00|1589.7|1580.1|1591.28|1581.68|1591.34|1581.74|1586.35|1576.75|726
1702009500000|2023-12-08 04:25:00|1591.29|1581.69|1594.74|1585.14|1594.9|1585.3|1588.84|1579.24|658
1702009800000|2023-12-08 04:30:00|1594.71|1585.11|1591.34|1581.74|1596.35|1586.75|1590.79|1581.19|691
1702010100000|2023-12-08 04:35:00|1591.35|1581.75|1583.32|1573.72|1591.35|1581.75|1580.95|1571.35|758
1702010400000|2023-12-08 04:40:00|1583.28|1573.68|1580.35|1570.75|1583.89|1574.29|1580.14|1570.54|741
1702010700000|2023-12-08 04:45:00|1580.43|1570.83|1579.8|1570.2|1582.89|1573.29|1579.57|1569.97|665
1702011000000|2023-12-08 04:50:00|1579.83|1570.23|1583.26|1573.66|1583.35|1573.75|1579.25|1569.65|618
1702011300000|2023-12-08 04:55:00|1583.25|1573.65|1584.64|1575.04|1588.96|1579.36|1580.88|1571.28|710
1702011600000|2023-12-08 05:00:00|1584.5|1574.9|1583.37|1573.77|1586.87|1577.27|1581.4|1571.8|827
1702011900000|2023-12-08 05:05:00|1583.31|1573.71|1587.56|1577.96|1588.1|1578.5|1582.89|1573.29|583
1702012200000|2023-12-08 05:10:00|1587.53|1577.93|1590.38|1580.78|1590.38|1580.78|1585.02|1575.42|374
1702012500000|2023-12-08 05:15:00|1590.43|1580.83|1591.86|1582.26|1592.69|1583.09|1589.81|1580.21|479
1702012800000|2023-12-08 05:20:00|1591.93|1582.33|1591.4|1581.8|1593.01|1583.41|1589.78|1580.18|637
1702013100000|2023-12-08 05:25:00|1591.19|1581.59|1593.82|1584.22|1594.94|1585.34|1591.15|1581.55|555
1702013400000|2023-12-08 05:30:00|1593.75|1584.15|1595.61|1586.01|1596.31|1586.71|1591.67|1582.07|523
1702013700000|2023-12-08 05:35:00|1595.62|1586.02|1599.87|1590.27|1600.02|1590.42|1595.62|1586.02|725
1702014000000|2023-12-08 05:40:00|1599.85|1590.25|1600.66|1591.06|1602.3|1592.7|1596.9|1587.3|640
1702014300000|2023-12-08 05:45:00|1600.56|1590.96|1599.95|1590.35|1601.95|1592.35|1598.05|1588.45|824
1702014600000|2023-12-08 05:50:00|1600.12|1590.52|1602.3|1592.7|1602.33|1592.73|1596.86|1587.26|704
1702014900000|2023-12-08 05:55:00|1602.33|1592.73|1600.78|1591.18|1604.58|1594.98|1600.29|1590.69|560
1702015200000|2023-12-08 06:00:00|1601.28|1591.68|1605.47|1595.87|1605.69|1596.09|1601.12|1591.52|668
1702015500000|2023-12-08 06:05:00|1605.38|1595.78|1606.78|1597.18|1608.3|1598.7|1605.3|1595.7|406
1702015800000|2023-12-08 06:10:00|1606.85|1597.25|1611.39|1601.79|1611.47|1601.87|1606.74|1597.14|564
1702016100000|2023-12-08 06:15:00|1611.37|1601.77|1603.84|1594.24|1611.52|1601.92|1603.77|1594.17|591
1702016400000|2023-12-08 06:20:00|1603.77|1594.17|1609.21|1599.61|1611.03|1601.43|1603.74|1594.14|718
1702016700000|2023-12-08 06:25:00|1609.31|1599.71|1607.1|1597.5|1610.17|1600.57|1605.25|1595.65|614
1702017000000|2023-12-08 06:30:00|1607.12|1597.52|1605|1595.4|1607.18|1597.58|1602.2|1592.6|748
1702017300000|2023-12-08 06:35:00|1605.04|1595.44|1603.92|1594.32|1608.86|1599.26|1601.64|1592.04|710
1702017600000|2023-12-08 06:40:00|1603.86|1594.26|1606.41|1596.81|1608.21|1598.61|1602.56|1592.96|675
1702017900000|2023-12-08 06:45:00|1606.37|1596.77|1609.43|1599.83|1610.82|1601.22|1606.11|1596.51|792
1702018200000|2023-12-08 06:50:00|1609.41|1599.81|1610.23|1600.63|1610.63|1601.03|1606.99|1597.39|684
1702018500000|2023-12-08 06:55:00|1610.24|1600.64|1610.36|1600.76|1613.7|1604.1|1610.24|1600.64|702
1702018800000|2023-12-08 07:00:00|1610.41|1600.81|1604.99|1595.39|1612.51|1602.91|1604.3|1594.7|877
1702019100000|2023-12-08 07:05:00|1605.1|1595.5|1606.09|1596.49|1607.19|1597.59|1600.21|1590.61|774
1702019400000|2023-12-08 07:10:00|1605.89|1596.29|1599|1589.4|1606.52|1596.92|1597.2|1587.6|809
1702019700000|2023-12-08 07:15:00|1598.9|1589.3|1598.19|1588.59|1601.04|1591.44|1596.76|1587.16|762
1702020000000|2023-12-08 07:20:00|1598.06|1588.46|1593.14|1583.54|1598.63|1589.03|1591.44|1581.84|849
1702020300000|2023-12-08 07:25:00|1593.12|1583.52|1590.46|1580.86|1595.71|1586.11|1590|1580.4|866
1702020600000|2023-12-08 07:30:00|1590.3|1580.7|1593.47|1583.87|1594.03|1584.43|1588.07|1578.47|867
1702020900000|2023-12-08 07:35:00|1593.43|1583.83|1593.9|1584.3|1595.34|1585.74|1592.8|1583.2|692
1702021200000|2023-12-08 07:40:00|1593.88|1584.28|1596.26|1586.66|1597.71|1588.11|1593.88|1584.28|570
1702021500000|2023-12-08 07:45:00|1596.21|1586.61|1601.02|1591.42|1604.31|1594.71|1596.21|1586.61|684
1702021800000|2023-12-08 07:50:00|1600.96|1591.36|1601.91|1592.31|1603.06|1593.46|1598.65|1589.05|584
1702022100000|2023-12-08 07:55:00|1601.83|1592.23|1596.33|1586.73|1602.41|1592.81|1596.12|1586.52|723
1702022400000|2023-12-08 08:00:00|1596.17|1586.57|1601.83|1592.23|1602.67|1593.07|1595.78|1586.18|712
1702022700000|2023-12-08 08:05:00|1601.78|1592.18|1599.15|1589.55|1602.41|1592.81|1598.61|1589.01|721
1702023000000|2023-12-08 08:10:00|1598.92|1589.32|1613.31|1603.71|1613.31|1603.71|1594.11|1584.51|727
1702023300000|2023-12-08 08:15:00|1613.44|1603.84|1599.52|1589.92|1614.64|1605.04|1599.52|1589.92|791
1702023600000|2023-12-08 08:20:00|1599.42|1589.82|1604.61|1595.01|1606.11|1596.51|1598.39|1588.79|668
1702023900000|2023-12-08 08:25:00|1604.44|1594.84|1610.19|1600.59|1612.6|1603|1603.67|1594.07|571
1702024200000|2023-12-08 08:30:00|1610.52|1600.92|1614.68|1605.08|1615.03|1605.43|1610.07|1600.47|631
1702024500000|2023-12-08 08:35:00|1614.69|1605.09|1613.5|1603.9|1616.8|1607.2|1613.3|1603.7|543
1702024800000|2023-12-08 08:40:00|1613.15|1603.55|1606.33|1596.73|1615.53|1605.93|1604.95|1595.35|771
1702025100000|2023-12-08 08:45:00|1606.34|1596.74|1605.72|1596.12|1606.84|1597.24|1603.18|1593.58|777
1702025400000|2023-12-08 08:50:00|1605.67|1596.07|1604.03|1594.43|1605.8|1596.2|1601.23|1591.63|775
1702025700000|2023-12-08 08:55:00|1604.05|1594.45|1599.69|1590.09|1604.74|1595.14|1599.27|1589.67|707
1702026000000|2023-12-08 09:00:00|1599.42|1589.82|1603.05|1593.45|1604.21|1594.61|1599.16|1589.56|798
1702026300000|2023-12-08 09:05:00|1603.3|1593.7|1605.83|1596.23|1610.84|1601.24|1603.1|1593.5|773
1702026600000|2023-12-08 09:10:00|1605.76|1596.16|1608|1598.4|1608.49|1598.89|1603.06|1593.46|750
1702026900000|2023-12-08 09:15:00|1608.03|1598.43|1614.2|1604.6|1615.14|1605.54|1607.44|1597.84|695
1702027200000|2023-12-08 09:20:00|1614.19|1604.59|1617.19|1607.59|1617.26|1607.66|1612.85|1603.25|717
1702027500000|2023-12-08 09:25:00|1617.18|1607.58|1618.14|1608.54|1621.35|1611.75|1617.09|1607.49|602
1702027800000|2023-12-08 09:30:00|1618.18|1608.58|1623.28|1613.68|1624.63|1615.03|1618.08|1608.48|550
1702028100000|2023-12-08 09:35:00|1623.27|1613.67|1625.46|1615.86|1625.46|1615.86|1621.4|1611.8|588
1702028400000|2023-12-08 09:40:00|1625.49|1615.89|1628.1|1618.5|1628.75|1619.15|1625.14|1615.54|601
1702028700000|2023-12-08 09:45:00|1628.08|1618.48|1620.32|1610.72|1628.1|1618.5|1620.26|1610.66|804
1702029000000|2023-12-08 09:50:00|1620.29|1610.69|1611.51|1601.91|1620.33|1610.73|1611.36|1601.76|870
1702029300000|2023-12-08 09:55:00|1611.46|1601.86|1612.49|1602.89|1616.19|1606.59|1611.27|1601.67|803
1702029600000|2023-12-08 10:00:00|1612.55|1602.95|1621|1611.4|1622.18|1612.58|1611.54|1601.94|815
1702029900000|2023-12-08 10:05:00|1621.03|1611.43|1619.66|1610.06|1621.06|1611.46|1617.23|1607.63|864
1702030200000|2023-12-08 10:10:00|1619.58|1609.98|1621.87|1612.27|1622.12|1612.52|1618.99|1609.39|663
1702030500000|2023-12-08 10:15:00|1621.88|1612.28|1623.86|1614.26|1623.86|1614.26|1619.81|1610.21|597
1702030800000|2023-12-08 10:20:00|1623.89|1614.29|1628.59|1618.99|1628.64|1619.04|1623.68|1614.08|731
1702031100000|2023-12-08 10:25:00|1628.61|1619.01|1626.56|1616.96|1629.8|1620.2|1626.3|1616.7|812
1702031400000|2023-12-08 10:30:00|1626.57|1616.97|1627.72|1618.12|1629.3|1619.7|1626.22|1616.62|822
1702031700000|2023-12-08 10:35:00|1627.74|1618.14|1621.7|1612.1|1629.31|1619.71|1621.58|1611.98|790
1702032000000|2023-12-08 10:40:00|1621.69|1612.09|1624.49|1614.89|1625|1615.4|1621.6|1612|647
1702032300000|2023-12-08 10:45:00|1624.5|1614.9|1644.42|1634.82|1644.83|1635.23|1624.29|1614.69|727
1702032600000|2023-12-08 10:50:00|1644.4|1634.8|1640.74|1631.14|1645.75|1636.15|1638.67|1629.07|797
1702032900000|2023-12-08 10:55:00|1640.76|1631.16|1649.24|1639.64|1653.22|1643.62|1640.2|1630.6|793
1702033200000|2023-12-08 11:00:00|1649.17|1639.57|1653.75|1644.15|1654.21|1644.61|1648.79|1639.19|829
1702033500000|2023-12-08 11:05:00|1653.74|1644.14|1650.33|1640.73|1654.56|1644.96|1644.76|1635.16|915
1702033800000|2023-12-08 11:10:00|1650.29|1640.69|1646.78|1637.18|1652.01|1642.41|1643.35|1633.75|795
1702034100000|2023-12-08 11:15:00|1646.79|1637.19|1649.29|1639.69|1652.88|1643.28|1638.15|1628.55|888
1702034400000|2023-12-08 11:20:00|1649.42|1639.82|1638.19|1628.59|1650.11|1640.51|1637.33|1627.73|979
1702034700000|2023-12-08 11:25:00|1638.23|1628.63|1640.05|1630.45|1640.15|1630.55|1637.32|1627.72|737
1702035000000|2023-12-08 11:30:00|1639.9|1630.3|1640.32|1630.72|1644.58|1634.98|1637.24|1627.64|797
1702035300000|2023-12-08 11:35:00|1640.31|1630.71|1649.79|1640.19|1650.34|1640.74|1639.07|1629.47|921
1702035600000|2023-12-08 11:40:00|1649.81|1640.21|1639.33|1629.73|1651.27|1641.67|1638.14|1628.54|813
1702035900000|2023-12-08 11:45:00|1639.46|1629.86|1644.03|1634.43|1646.51|1636.91|1638.8|1629.2|905
1702036200000|2023-12-08 11:50:00|1643.94|1634.34|1645.66|1636.06|1647.79|1638.19|1643.24|1633.64|847
1702036500000|2023-12-08 11:55:00|1645.62|1636.02|1648.58|1638.98|1649.65|1640.05|1643.95|1634.35|770
1702036800000|2023-12-08 12:00:00|1648.59|1638.99|1640.34|1630.74|1652.3|1642.7|1639.29|1629.69|947
1702037100000|2023-12-08 12:05:00|1640.32|1630.72|1642.34|1632.74|1644.54|1634.94|1639.78|1630.18|902
1702037400000|2023-12-08 12:10:00|1642.32|1632.72|1640.41|1630.81|1643.04|1633.44|1639.44|1629.84|828
1702037700000|2023-12-08 12:15:00|1640.48|1630.88|1651.54|1641.94|1651.9|1642.3|1639.86|1630.26|833
1702038000000|2023-12-08 12:20:00|1651.67|1642.07|1647.75|1638.15|1653.79|1644.19|1647.52|1637.92|815
1702038300000|2023-12-08 12:25:00|1647.7|1638.1|1654.98|1645.38|1655.6|1646|1646.18|1636.58|770
1702038600000|2023-12-08 12:30:00|1654.95|1645.35|1650.58|1640.98|1654.95|1645.35|1649.78|1640.18|745
1702038900000|2023-12-08 12:35:00|1650.57|1640.97|1643.79|1634.19|1650.8|1641.2|1641.97|1632.37|523
1702039200000|2023-12-08 12:40:00|1643.37|1633.77|1645.91|1636.31|1646.9|1637.3|1641.56|1631.96|649
1702039500000|2023-12-08 12:45:00|1645.93|1636.33|1652.39|1642.79|1652.81|1643.21|1645.71|1636.11|670
1702039800000|2023-12-08 12:50:00|1652.4|1642.8|1650.69|1641.09|1654.16|1644.56|1649.46|1639.86|680
1702040100000|2023-12-08 12:55:00|1650.65|1641.05|1654.08|1644.48|1654.08|1644.48|1648.17|1638.57|725
1702040400000|2023-12-08 13:00:00|1654.09|1644.49|1648.37|1638.77|1655.6|1646|1644.85|1635.25|837
1702040700000|2023-12-08 13:05:00|1648.34|1638.74|1642.08|1632.48|1648.34|1638.74|1641.55|1631.95|870
1702041000000|2023-12-08 13:10:00|1642.12|1632.52|1651.83|1642.23|1652.48|1642.88|1638.82|1629.22|855
1702041300000|2023-12-08 13:15:00|1651.84|1642.24|1654.03|1644.43|1654.56|1644.96|1649.15|1639.55|679
1702041600000|2023-12-08 13:20:00|1654.05|1644.45|1654.61|1645.01|1654.63|1645.03|1649.29|1639.69|710
1702041900000|2023-12-08 13:25:00|1654.62|1645.02|1664.31|1654.71|1664.59|1654.99|1654.61|1645.01|781
1702042200000|2023-12-08 13:30:00|1664.3|1654.7|1657.39|1647.79|1664.3|1654.7|1642.24|1632.64|1055
1702042500000|2023-12-08 13:35:00|1657.63|1648.03|1668.35|1658.75|1668.42|1658.82|1652.43|1642.83|1033
1702042800000|2023-12-08 13:40:00|1668.24|1658.64|1693.07|1683.47|1693.55|1683.95|1660.86|1651.26|1081
1702043100000|2023-12-08 13:45:00|1692.9|1683.3|1708|1698.4|1708.81|1699.21|1684.04|1674.44|1071
1702043400000|2023-12-08 13:50:00|1707.95|1698.35|1733.67|1724.07|1733.67|1724.07|1706.8|1697.2|1073
1702043700000|2023-12-08 13:55:00|1734.57|1724.97|1709.91|1700.31|1736.35|1726.75|1709.17|1699.57|1106
1702044000000|2023-12-08 14:00:00|1710.41|1700.81|1708.86|1699.26|1716.63|1707.03|1694.35|1684.75|1061
1702044300000|2023-12-08 14:05:00|1707.08|1697.48|1695.3|1685.7|1707.27|1697.67|1689.86|1680.26|1051
1702044600000|2023-12-08 14:10:00|1695.28|1685.68|1700.09|1690.49|1708.05|1698.45|1693.51|1683.91|1013
1702044900000|2023-12-08 14:15:00|1700.11|1690.51|1700.61|1691.01|1703.55|1693.95|1690.99|1681.39|1038
1702045200000|2023-12-08 14:20:00|1700.51|1690.91|1684.86|1675.26|1701.23|1691.63|1684.86|1675.26|906
1702045500000|2023-12-08 14:25:00|1684.97|1675.37|1686.33|1676.73|1687.71|1678.11|1677.41|1667.81|963
1702045800000|2023-12-08 14:30:00|1686.23|1676.63|1686.97|1677.37|1687.6|1678|1678.76|1669.16|943
1702046100000|2023-12-08 14:35:00|1687.03|1677.43|1683.78|1674.18|1688.22|1678.62|1677.12|1667.52|976
1702046400000|2023-12-08 14:40:00|1683.79|1674.19|1676.71|1667.11|1684.27|1674.67|1676.01|1666.41|984
1702046700000|2023-12-08 14:45:00|1676.65|1667.05|1681.77|1672.17|1686.55|1676.95|1672.7|1663.1|967
1702047000000|2023-12-08 14:50:00|1681.76|1672.16|1683.85|1674.25|1688.69|1679.09|1678.6|1669|932
1702047300000|2023-12-08 14:55:00|1683.77|1674.17|1691.6|1682|1693.59|1683.99|1682.42|1672.82|871
1702047600000|2023-12-08 15:00:00|1691.54|1681.94|1694.8|1685.2|1697.74|1688.14|1691.53|1681.93|773
1702047900000|2023-12-08 15:05:00|1694.68|1685.08|1697.24|1687.64|1698.69|1689.09|1689.15|1679.55|914
1702048200000|2023-12-08 15:10:00|1697.29|1687.69|1699.22|1689.62|1699.28|1689.68|1695.49|1685.89|810
1702048500000|2023-12-08 15:15:00|1699.05|1689.45|1697.6|1688|1699.23|1689.63|1692.54|1682.94|759
1702048800000|2023-12-08 15:20:00|1697.56|1687.96|1690.1|1680.5|1697.86|1688.26|1688.05|1678.45|761
1702049100000|2023-12-08 15:25:00|1690.08|1680.48|1683.56|1673.96|1691.78|1682.18|1682.17|1672.57|850
1702049400000|2023-12-08 15:30:00|1683.55|1673.95|1685.76|1676.16|1686.3|1676.7|1680.58|1670.98|693
1702049700000|2023-12-08 15:35:00|1685.66|1676.06|1681.29|1671.69|1686.15|1676.55|1681.22|1671.62|725
1702050000000|2023-12-08 15:40:00|1681.3|1671.7|1682.08|1672.48|1685.77|1676.17|1677.67|1668.07|677
1702050300000|2023-12-08 15:45:00|1682.07|1672.47|1684.2|1674.6|1689.24|1679.64|1678.54|1668.94|732
1702050600000|2023-12-08 15:50:00|1684.14|1674.54|1673.74|1664.14|1686.1|1676.5|1673.49|1663.89|828
1702050900000|2023-12-08 15:55:00|1673.76|1664.16|1674.12|1664.52|1676.17|1666.57|1672.98|1663.38|876
1702051200000|2023-12-08 16:00:00|1674.27|1664.67|1687.56|1677.96|1687.56|1677.96|1674.27|1664.67|984
1702051500000|2023-12-08 16:05:00|1687.53|1677.93|1684.02|1674.42|1690.34|1680.74|1682.42|1672.82|933
1702051800000|2023-12-08 16:10:00|1683.97|1674.37|1691.12|1681.52|1691.12|1681.52|1679.78|1670.18|877
1702052100000|2023-12-08 16:15:00|1691.09|1681.49|1688.42|1678.82|1691.33|1681.73|1683.53|1673.93|916
1702052400000|2023-12-08 16:20:00|1688.44|1678.84|1689.1|1679.5|1693.33|1683.73|1688.38|1678.78|841
1702052700000|2023-12-08 16:25:00|1689.22|1679.62|1684.75|1675.15|1689.22|1679.62|1684.25|1674.65|839
1702053000000|2023-12-08 16:30:00|1684.77|1675.17|1680.2|1670.6|1684.85|1675.25|1679.92|1670.32|737
1702053300000|2023-12-08 16:35:00|1680.27|1670.67|1679.47|1669.87|1680.95|1671.35|1676.98|1667.38|723
1702053600000|2023-12-08 16:40:00|1679.52|1669.92|1678.8|1669.2|1680.2|1670.6|1677.63|1668.03|653
1702053900000|2023-12-08 16:45:00|1678.83|1669.23|1675.79|1666.19|1679.78|1670.18|1673.18|1663.58|761
1702054200000|2023-12-08 16:50:00|1675.75|1666.15|1673.58|1663.98|1675.75|1666.15|1666.8|1657.2|943
1702054500000|2023-12-08 16:55:00|1673.59|1663.99|1665.89|1656.29|1673.74|1664.14|1662.57|1652.97|881
1702054800000|2023-12-08 17:00:00|1665.78|1656.18|1670.3|1660.7|1670.42|1660.82|1661.93|1652.33|936
1702055100000|2023-12-08 17:05:00|1670.28|1660.68|1666.38|1656.78|1670.76|1661.16|1661.22|1651.62|941
1702055400000|2023-12-08 17:10:00|1666.43|1656.83|1666.06|1656.46|1669.35|1659.75|1665.06|1655.46|846
1702055700000|2023-12-08 17:15:00|1666.15|1656.55|1669.62|1660.02|1669.63|1660.03|1664.61|1655.01|812
1702056000000|2023-12-08 17:20:00|1669.63|1660.03|1662.19|1652.59|1673.02|1663.42|1662.18|1652.58|738
1702056300000|2023-12-08 17:25:00|1662.18|1652.58|1663.67|1654.07|1664.21|1654.61|1659.72|1650.12|888
1702056600000|2023-12-08 17:30:00|1663.62|1654.02|1668.95|1659.35|1669.03|1659.43|1660.69|1651.09|652
1702056900000|2023-12-08 17:35:00|1668.86|1659.26|1673.68|1664.08|1674.76|1665.16|1668.86|1659.26|498
1702057200000|2023-12-08 17:40:00|1673.85|1664.25|1671.17|1661.57|1673.85|1664.25|1669.03|1659.43|792
1702057500000|2023-12-08 17:45:00|1671.02|1661.42|1674.09|1664.49|1674.33|1664.73|1669.59|1659.99|464
1702057800000|2023-12-08 17:50:00|1674.11|1664.51|1674.99|1665.39|1676.66|1667.06|1673.76|1664.16|526
1702058100000|2023-12-08 17:55:00|1674.29|1664.69|1675.23|1665.63|1677.63|1668.03|1673.61|1664.01|643
1702058400000|2023-12-08 18:00:00|1675.6|1666|1668.64|1659.04|1677.42|1667.82|1667.41|1657.81|678
1702058700000|2023-12-08 18:05:00|1668.67|1659.07|1667.41|1657.81|1670.97|1661.37|1667.41|1657.81|619
1702059000000|2023-12-08 18:10:00|1667.37|1657.77|1670.87|1661.27|1673.74|1664.14|1666.34|1656.74|705
1702059300000|2023-12-08 18:15:00|1670.84|1661.24|1670.36|1660.76|1671.26|1661.66|1669.22|1659.62|739
1702059600000|2023-12-08 18:20:00|1670.41|1660.81|1665.66|1656.06|1671.51|1661.91|1665.04|1655.44|595
1702059900000|2023-12-08 18:25:00|1665.46|1655.86|1669.09|1659.49|1669.13|1659.53|1664.51|1654.91|485
1702060200000|2023-12-08 18:30:00|1669.11|1659.51|1666.23|1656.63|1669.11|1659.51|1664.41|1654.81|616
1702060500000|2023-12-08 18:35:00|1666.25|1656.65|1664.67|1655.07|1666.27|1656.67|1662.19|1652.59|527
1702060800000|2023-12-08 18:40:00|1664.66|1655.06|1666.7|1657.1|1666.75|1657.15|1661.91|1652.31|568
1702061100000|2023-12-08 18:45:00|1666.66|1657.06|1665.19|1655.59|1667.92|1658.32|1665.07|1655.47|553
1702061400000|2023-12-08 18:50:00|1665.23|1655.63|1663.96|1654.36|1666.48|1656.88|1663.82|1654.22|664
1702061700000|2023-12-08 18:55:00|1663.99|1654.39|1665.4|1655.8|1666.68|1657.08|1663.91|1654.31|530
1702062000000|2023-12-08 19:00:00|1665.35|1655.75|1669.59|1659.99|1670.69|1661.09|1665.05|1655.45|379
1702062300000|2023-12-08 19:05:00|1672.53|1662.93|1672.27|1662.67|1674.49|1664.89|1671.08|1661.48|271
1702062600000|2023-12-08 19:10:00|1672.31|1662.71|1678.5|1668.9|1678.56|1668.96|1671.74|1662.14|586
1702062900000|2023-12-08 19:15:00|1678.41|1668.81|1674.41|1664.81|1678.41|1668.81|1673.7|1664.1|580
1702063200000|2023-12-08 19:20:00|1674.47|1664.87|1674.17|1664.57|1675.77|1666.17|1673.96|1664.36|505
1702063500000|2023-12-08 19:25:00|1674.16|1664.56|1674.32|1664.72|1674.45|1664.85|1673.09|1663.49|334
1702063800000|2023-12-08 19:30:00|1674.29|1664.69|1677.3|1667.7|1678.4|1668.8|1674.29|1664.69|441
1702064100000|2023-12-08 19:35:00|1677.32|1667.72|1680.06|1670.46|1681.24|1671.64|1676.7|1667.1|454
1702064400000|2023-12-08 19:40:00|1680.01|1670.41|1682.55|1672.95|1682.9|1673.3|1679.77|1670.17|310
1702064700000|2023-12-08 19:45:00|1682.51|1672.91|1683.25|1673.65|1683.25|1673.65|1681.55|1671.95|226
1702065000000|2023-12-08 19:50:00|1683.2|1673.6|1683.18|1673.58|1683.29|1673.69|1678.92|1669.32|451
1702065300000|2023-12-08 19:55:00|1683.16|1673.56|1683.36|1673.76|1683.76|1674.16|1680.18|1670.58|471
1702065600000|2023-12-08 20:00:00|1683.39|1673.79|1685|1675.4|1685.49|1675.89|1683.07|1673.47|443
1702065900000|2023-12-08 20:05:00|1684.99|1675.39|1685.24|1675.64|1685.4|1675.8|1684.04|1674.44|401
1702066200000|2023-12-08 20:10:00|1685.23|1675.63|1682.95|1673.35|1686.09|1676.49|1682.16|1672.56|584
1702066500000|2023-12-08 20:15:00|1682.94|1673.34|1683.11|1673.51|1685.77|1676.17|1682.55|1672.95|642
1702066800000|2023-12-08 20:20:00|1683.17|1673.57|1681.27|1671.67|1684.45|1674.85|1680.02|1670.42|598
1702067100000|2023-12-08 20:25:00|1681.26|1671.66|1683.73|1674.13|1683.77|1674.17|1681.21|1671.61|516
1702067400000|2023-12-08 20:30:00|1683.75|1674.15|1681.97|1672.37|1684.07|1674.47|1681.78|1672.18|569
1702067700000|2023-12-08 20:35:00|1681.96|1672.36|1686.99|1677.39|1687.3|1677.7|1678.55|1668.95|604
1702068000000|2023-12-08 20:40:00|1686.98|1677.38|1686.93|1677.33|1688.03|1678.43|1685.31|1675.71|579
1702068300000|2023-12-08 20:45:00|1687.11|1677.51|1686.18|1676.58|1687.48|1677.88|1682.4|1672.8|607
1702068600000|2023-12-08 20:50:00|1686.22|1676.62|1687.86|1678.26|1689.12|1679.52|1686.07|1676.47|492
1702068900000|2023-12-08 20:55:00|1687.87|1678.27|1688.4|1678.8|1688.45|1678.85|1687.14|1677.54|421
1702069200000|2023-12-08 21:00:00|1688.37|1678.77|1688.61|1679.01|1691.09|1681.49|1687.86|1678.26|530
1702069500000|2023-12-08 21:05:00|1688.58|1678.98|1684.63|1675.03|1689.13|1679.53|1684.42|1674.82|767
1702069800000|2023-12-08 21:10:00|1684.57|1674.97|1684.42|1674.82|1685.13|1675.53|1684.22|1674.62|430
1702070100000|2023-12-08 21:15:00|1684.34|1674.74|1682.87|1673.27|1684.65|1675.05|1682.38|1672.78|642
1702070400000|2023-12-08 21:20:00|1682.79|1673.19|1685.66|1676.06|1686.49|1676.89|1682.33|1672.73|585
1702070700000|2023-12-08 21:25:00|1685.67|1676.07|1690.61|1681.01|1690.72|1681.12|1685.63|1676.03|430
1702071000000|2023-12-08 21:30:00|1690.64|1681.04|1689.66|1680.06|1694.5|1684.9|1688.63|1679.03|661
1702071300000|2023-12-08 21:35:00|1689.79|1680.19|1687.52|1677.92|1692.04|1682.44|1687.44|1677.84|725
1702071600000|2023-12-08 21:40:00|1687.45|1677.85|1683.86|1674.26|1687.63|1678.03|1680.6|1671|861
1702071900000|2023-12-08 21:45:00|1683.84|1674.24|1689.87|1680.27|1689.87|1680.27|1683.81|1674.21|609
1702072200000|2023-12-08 21:50:00|1689.85|1680.25|1690.84|1681.24|1693.29|1683.69|1688.35|1678.75|635
1702072500000|2023-12-08 21:55:00|1690.89|1681.29|1695.72|1686.12|1695.93|1686.33|1690.89|1681.29|398
1702108800000|2023-12-09 08:00:00|1724.59|1714.99|1728.12|1718.52|1728.12|1718.52|1721.31|1711.71|562
1702109100000|2023-12-09 08:05:00|1728.23|1718.63|1733.09|1723.49|1734.8|1725.2|1728.23|1718.63|537
1702109400000|2023-12-09 08:10:00|1733.02|1723.42|1729.06|1719.46|1733.63|1724.03|1725.92|1716.32|737
1702109700000|2023-12-09 08:15:00|1728.92|1719.32|1730.88|1721.28|1733.67|1724.07|1728.84|1719.24|696
1702110000000|2023-12-09 08:20:00|1730.99|1721.39|1728.66|1719.06|1733.97|1724.37|1727.37|1717.77|699
1702110300000|2023-12-09 08:25:00|1728.68|1719.08|1725.51|1715.91|1729.95|1720.35|1723.87|1714.27|722
1702110600000|2023-12-09 08:30:00|1725.49|1715.89|1708.8|1699.2|1725.49|1715.89|1707.74|1698.14|778
1702110900000|2023-12-09 08:35:00|1708.85|1699.25|1683.71|1674.11|1708.91|1699.31|1678.13|1669.04|1079
1702111200000|2023-12-09 08:40:00|1683.63|1674.03|1677.44|1667.84|1692.42|1682.82|1664.77|1655.17|1004
1702111500000|2023-12-09 08:45:00|1677.43|1667.83|1691.75|1682.15|1694.27|1684.67|1677.43|1667.83|806
1702111800000|2023-12-09 08:50:00|1691.72|1682.12|1686.95|1677.35|1696.25|1686.65|1686.59|1676.99|891
1702112100000|2023-12-09 08:55:00|1686.97|1677.37|1684.27|1674.67|1692.12|1682.52|1680.45|1670.85|1007
1702112400000|2023-12-09 09:00:00|1684.32|1674.72|1693.44|1683.84|1694.31|1684.71|1684.32|1674.72|682
1702112700000|2023-12-09 09:05:00|1693.41|1683.81|1690.35|1680.75|1695.17|1685.57|1685.51|1675.91|1011
1702113000000|2023-12-09 09:10:00|1690.33|1680.73|1691.02|1681.42|1694.52|1684.92|1688.69|1679.09|794
1702113300000|2023-12-09 09:15:00|1690.99|1681.39|1699.11|1689.51|1699.43|1689.83|1688.91|1679.31|687
1702113600000|2023-12-09 09:20:00|1699.12|1689.52|1703.53|1693.93|1704.18|1694.58|1697.68|1688.08|780
1702113900000|2023-12-09 09:25:00|1703.45|1693.85|1696.99|1687.39|1703.6|1694|1695.48|1685.88|975
1702114200000|2023-12-09 09:30:00|1697.04|1687.44|1699.12|1689.52|1700.09|1690.49|1695.48|1685.88|786
1702114500000|2023-12-09 09:35:00|1698.98|1689.38|1690.9|1681.3|1699.79|1690.19|1690.05|1680.45|874
1702114800000|2023-12-09 09:40:00|1690.91|1681.31|1680.97|1671.37|1691.57|1681.97|1680.97|1671.37|790
1702115100000|2023-12-09 09:45:00|1680.98|1671.38|1689.53|1679.93|1689.63|1680.03|1680.9|1671.3|813
1702115400000|2023-12-09 09:50:00|1689.43|1679.83|1684.71|1675.11|1689.85|1680.25|1678.28|1668.68|853
1702115700000|2023-12-09 09:55:00|1684.93|1675.33|1682.42|1672.82|1686.24|1676.64|1680.2|1670.6|902
1702116000000|2023-12-09 10:00:00|1682.48|1672.88|1683.16|1673.56|1687.32|1677.72|1681.72|1672.12|562
1702116300000|2023-12-09 10:05:00|1683.17|1673.57|1688.82|1679.22|1688.98|1679.38|1679.98|1670.38|631
1702116600000|2023-12-09 10:10:00|1688.86|1679.26|1693.22|1683.62|1693.24|1683.64|1688.82|1679.22|640
1702116900000|2023-12-09 10:15:00|1693.23|1683.63|1693.11|1683.51|1693.48|1683.88|1691.45|1681.85|548
1702117200000|2023-12-09 10:20:00|1693.12|1683.52|1686.29|1676.69|1693.12|1683.52|1686.07|1676.47|715
1702117500000|2023-12-09 10:25:00|1686.21|1676.61|1683.83|1674.23|1688.12|1678.52|1683.14|1673.54|688
1702117800000|2023-12-09 10:30:00|1683.86|1674.26|1687.73|1678.13|1689.97|1680.37|1683.53|1673.93|701
1702118100000|2023-12-09 10:35:00|1687.81|1678.21|1688.13|1678.53|1692.8|1683.2|1687.32|1677.72|478
1702118400000|2023-12-09 10:40:00|1688.16|1678.56|1691.6|1682|1692.66|1683.06|1687.87|1678.27|518
1702118700000|2023-12-09 10:45:00|1691.62|1682.02|1692.86|1683.26|1692.98|1683.38|1689.24|1679.64|580
1702119000000|2023-12-09 10:50:00|1692.91|1683.31|1693.13|1683.53|1693.27|1683.67|1692.09|1682.49|490
1702119300000|2023-12-09 10:55:00|1693.12|1683.52|1692.42|1682.82|1693.18|1683.58|1690.51|1680.91|408
1702119600000|2023-12-09 11:00:00|1692.45|1682.85|1688.81|1679.21|1692.87|1683.27|1687.59|1677.99|486
1702119900000|2023-12-09 11:05:00|1688.85|1679.25|1691.7|1682.1|1691.72|1682.12|1688.09|1678.49|320
1702120200000|2023-12-09 11:10:00|1691.75|1682.15|1689.89|1680.29|1691.79|1682.19|1689.22|1679.62|544
1702120500000|2023-12-09 11:15:00|1689.88|1680.28|1688.43|1678.83|1689.88|1680.28|1686.05|1676.45|575
1702120800000|2023-12-09 11:20:00|1688.24|1678.64|1687.91|1678.31|1688.77|1679.17|1687.83|1678.23|389
1702121100000|2023-12-09 11:25:00|1688|1678.4|1685.08|1675.48|1689.41|1679.81|1683.87|1674.27|629
1702121400000|2023-12-09 11:30:00|1685.1|1675.5|1692.24|1682.64|1693.83|1684.23|1685.1|1675.5|841
1702121700000|2023-12-09 11:35:00|1692.22|1682.62|1698|1688.4|1698.34|1688.74|1691.08|1681.48|475
1702122000000|2023-12-09 11:40:00|1697.8|1688.2|1691.31|1681.71|1698.73|1689.13|1691.04|1681.44|644
1702122300000|2023-12-09 11:45:00|1691.28|1681.68|1697.61|1688.01|1697.63|1688.03|1687.08|1677.48|698
1702122600000|2023-12-09 11:50:00|1697.6|1688|1704.17|1694.57|1704.21|1694.61|1697.15|1687.55|717
1702122900000|2023-12-09 11:55:00|1704.15|1694.55|1702.79|1693.19|1705.71|1696.11|1701.56|1691.96|681
1702123200000|2023-12-09 12:00:00|1702.7|1693.1|1705.88|1696.28|1705.93|1696.33|1696.95|1687.35|762
1702123500000|2023-12-09 12:05:00|1705.9|1696.3|1709.04|1699.44|1709.47|1699.87|1704.41|1694.81|732
1702123800000|2023-12-09 12:10:00|1708.84|1699.24|1708.66|1699.06|1713.77|1704.17|1707.29|1697.69|502
1702124100000|2023-12-09 12:15:00|1708.83|1699.23|1701.62|1692.02|1712.69|1703.09|1701.6|1692|856
1702124400000|2023-12-09 12:20:00|1701.75|1692.15|1699.14|1689.54|1705.47|1695.87|1699.07|1689.47|791
1702124700000|2023-12-09 12:25:00|1699.24|1689.64|1696.92|1687.32|1699.79|1690.19|1696.81|1687.21|651
1702125000000|2023-12-09 12:30:00|1697.06|1687.46|1698|1688.4|1698.04|1688.44|1692.02|1682.42|784
1702125300000|2023-12-09 12:35:00|1697.75|1688.15|1702.69|1693.09|1702.72|1693.12|1692.29|1682.69|754
1702125600000|2023-12-09 12:40:00|1702.68|1693.08|1690.69|1681.09|1703.11|1693.51|1690.61|1681.01|625
1702125900000|2023-12-09 12:45:00|1690.74|1681.14|1700.61|1691.01|1702.33|1692.73|1690.71|1681.11|644
1702126200000|2023-12-09 12:50:00|1700.64|1691.04|1700.61|1691.01|1702.86|1693.26|1699.29|1689.69|602
1702126500000|2023-12-09 12:55:00|1700.39|1690.79|1693.2|1683.6|1700.54|1690.94|1692.71|1683.11|479
1702126800000|2023-12-09 13:00:00|1693.18|1683.58|1687.21|1677.61|1694.68|1685.08|1686.75|1677.15|787
1702127100000|2023-12-09 13:05:00|1687.17|1677.57|1686.39|1676.79|1690.14|1680.54|1686.26|1676.66|685
1702127400000|2023-12-09 13:10:00|1686.43|1676.83|1683.43|1673.83|1686.65|1677.05|1681.64|1672.04|806
1702127700000|2023-12-09 13:15:00|1683.4|1673.8|1679.78|1670.18|1683.79|1674.19|1679.7|1670.1|691
1702128000000|2023-12-09 13:20:00|1679.79|1670.19|1681.25|1671.65|1682.36|1672.76|1679.21|1669.61|613
1702128300000|2023-12-09 13:25:00|1681.29|1671.69|1677.9|1668.3|1682.94|1673.34|1677.9|1668.3|699
1702128600000|2023-12-09 13:30:00|1677.84|1668.24|1682.36|1672.76|1684.54|1674.94|1671.39|1661.79|857
1702128900000|2023-12-09 13:35:00|1682.35|1672.75|1681.43|1671.83|1685.34|1675.74|1677.75|1668.15|645
1702129200000|2023-12-09 13:40:00|1681.42|1671.82|1673.1|1663.5|1681.42|1671.82|1673.03|1663.43|813
1702129500000|2023-12-09 13:45:00|1673.18|1663.58|1671.58|1661.98|1680.37|1670.77|1670.7|1661.1|877
1702129800000|2023-12-09 13:50:00|1671.56|1661.96|1674.16|1664.56|1675.13|1665.53|1671.49|1661.89|750
1702130100000|2023-12-09 13:55:00|1674.04|1664.44|1673.69|1664.09|1676.26|1666.66|1673.69|1664.09|561
1702130400000|2023-12-09 14:00:00|1673.65|1664.05|1673|1663.4|1674.52|1664.92|1670.13|1660.53|624
1702130700000|2023-12-09 14:05:00|1673.09|1663.49|1674.44|1664.84|1675.29|1665.69|1669.43|1659.83|778
1702131000000|2023-12-09 14:10:00|1674.4|1664.8|1675.2|1665.6|1678.26|1668.66|1674.06|1664.46|681
1702131300000|2023-12-09 14:15:00|1675.22|1665.62|1678.46|1668.86|1678.51|1668.91|1673.5|1663.9|631
1702131600000|2023-12-09 14:20:00|1678.47|1668.87|1677.95|1668.35|1678.9|1669.3|1675.41|1665.81|606
1702131900000|2023-12-09 14:25:00|1677.98|1668.38|1675.12|1665.52|1678.6|1669|1673.53|1663.93|586
1702132200000|2023-12-09 14:30:00|1675.04|1665.44|1672.13|1662.53|1675.59|1665.99|1670.24|1660.64|556
1702132500000|2023-12-09 14:35:00|1672.12|1662.52|1658.97|1649.37|1672.18|1662.58|1655.85|1646.25|800
1702132800000|2023-12-09 14:40:00|1658.94|1649.34|1657.39|1647.79|1662.91|1653.31|1642.63|1636.46|1046
1702133100000|2023-12-09 14:45:00|1657.45|1647.85|1650.07|1640.47|1662.69|1653.09|1649.22|1639.62|956
1702133400000|2023-12-09 14:50:00|1650.1|1640.5|1656.88|1647.28|1658.47|1648.87|1650.1|1640.5|914
1702133700000|2023-12-09 14:55:00|1656.83|1647.23|1655.8|1646.2|1659.72|1650.12|1653.72|1644.12|801
1702134000000|2023-12-09 15:00:00|1655.79|1646.19|1651.27|1641.67|1657.44|1647.84|1648.33|1638.73|940
1702134300000|2023-12-09 15:05:00|1651.26|1641.66|1647.39|1637.79|1652.23|1642.63|1642.92|1633.32|747
1702134600000|2023-12-09 15:10:00|1647.38|1637.78|1643.06|1633.46|1649.12|1639.52|1642.75|1633.15|745
1702134900000|2023-12-09 15:15:00|1643.08|1633.48|1655.63|1646.03|1656.37|1646.77|1642.99|1633.39|786
1702135200000|2023-12-09 15:20:00|1655.9|1646.3|1655.73|1646.13|1656.86|1647.26|1655|1645.4|455
1702135500000|2023-12-09 15:25:00|1655.72|1646.12|1656.76|1647.16|1657.72|1648.12|1655.64|1646.04|394
1702135800000|2023-12-09 15:30:00|1656.74|1647.14|1661.37|1651.77|1664.52|1654.92|1656.36|1646.76|708
1702136100000|2023-12-09 15:35:00|1661.33|1651.73|1658.13|1648.53|1661.33|1651.73|1656.78|1647.18|675
1702136400000|2023-12-09 15:40:00|1658.14|1648.54|1662.25|1652.65|1662.73|1653.13|1656.93|1647.33|636
1702136700000|2023-12-09 15:45:00|1662.27|1652.67|1666.24|1656.64|1666.8|1657.2|1660.91|1651.31|462
1702137000000|2023-12-09 15:50:00|1666.38|1656.78|1671.8|1662.2|1671.81|1662.21|1664.63|1655.03|600
1702137300000|2023-12-09 15:55:00|1671.88|1662.28|1668.38|1658.78|1672.8|1663.2|1668.35|1658.75|540
1702137600000|2023-12-09 16:00:00|1668.39|1658.79|1671.54|1661.94|1672.44|1662.84|1666.8|1657.2|535
1702137900000|2023-12-09 16:05:00|1671.53|1661.93|1667.12|1657.52|1671.59|1661.99|1666.59|1656.99|789
1702138200000|2023-12-09 16:10:00|1667.13|1657.53|1664.71|1655.11|1667.23|1657.63|1664.34|1654.74|530
1702138500000|2023-12-09 16:15:00|1664.39|1654.79|1660.42|1650.82|1664.77|1655.17|1659.32|1649.72|738
1702138800000|2023-12-09 16:20:00|1660.39|1650.79|1653.92|1644.32|1661.13|1651.53|1650.95|1641.35|817
1702139100000|2023-12-09 16:25:00|1653.95|1644.35|1652.71|1643.11|1654.03|1644.43|1645.7|1636.1|795
1702139400000|2023-12-09 16:30:00|1652.64|1643.04|1653.65|1644.05|1656.47|1646.87|1647.38|1637.78|784
1702139700000|2023-12-09 16:35:00|1653.67|1644.07|1654.32|1644.72|1656.94|1647.34|1652.39|1642.79|794
1702140000000|2023-12-09 16:40:00|1654.61|1645.01|1655.44|1645.84|1656.54|1646.94|1652.38|1642.78|732
1702140300000|2023-12-09 16:45:00|1655.47|1645.87|1656.08|1646.48|1660.04|1650.44|1653.56|1643.96|678
1702140600000|2023-12-09 16:50:00|1656.07|1646.47|1653.1|1643.5|1657.55|1647.95|1649.7|1640.1|824
1702140900000|2023-12-09 16:55:00|1653.12|1643.52|1658.62|1649.02|1658.68|1649.08|1653.11|1643.51|614
1702141200000|2023-12-09 17:00:00|1658.64|1649.04|1655.18|1645.58|1659.03|1649.43|1655.01|1645.41|547
1702141500000|2023-12-09 17:05:00|1655.16|1645.56|1643.61|1634.01|1655.18|1645.58|1641.41|1631.81|873
1702141800000|2023-12-09 17:10:00|1643.6|1634|1640.56|1630.96|1646.72|1637.12|1634.9|1625.3|864
1702142100000|2023-12-09 17:15:00|1641.09|1631.49|1645.48|1635.88|1648.27|1638.67|1641.09|1631.49|823
1702142400000|2023-12-09 17:20:00|1645.44|1635.84|1646.3|1636.7|1648.28|1638.68|1644.24|1634.64|854
1702142700000|2023-12-09 17:25:00|1646.1|1636.5|1645.59|1635.99|1646.94|1637.34|1643.02|1633.42|698
1702143000000|2023-12-09 17:30:00|1645.5|1635.9|1652.44|1642.84|1653.27|1643.67|1642.99|1633.39|696
1702143300000|2023-12-09 17:35:00|1652.43|1642.83|1652.11|1642.51|1653.97|1644.37|1650.43|1640.83|567
1702143600000|2023-12-09 17:40:00|1652.13|1642.53|1652.5|1642.9|1652.92|1643.32|1649.66|1640.06|580
1702143900000|2023-12-09 17:45:00|1652.58|1642.98|1652.55|1642.95|1653.58|1643.98|1650.24|1640.64|636
1702144200000|2023-12-09 17:50:00|1652.51|1642.91|1655.48|1645.88|1655.53|1645.93|1651.11|1641.51|544
1702144500000|2023-12-09 17:55:00|1655.47|1645.87|1647.17|1637.57|1657.6|1648|1646.92|1637.32|601
1702144800000|2023-12-09 18:00:00|1647.18|1637.58|1650.02|1640.42|1651.94|1642.34|1646.77|1637.17|736
1702145100000|2023-12-09 18:05:00|1650.01|1640.41|1654.03|1644.43|1656.96|1647.36|1648.49|1638.89|599
1702145400000|2023-12-09 18:10:00|1654.02|1644.42|1652.21|1642.61|1656.32|1646.72|1649.22|1639.62|728
1702145700000|2023-12-09 18:15:00|1652.22|1642.62|1657.7|1648.1|1658.32|1648.72|1652.22|1642.62|518
1702146000000|2023-12-09 18:20:00|1657.71|1648.11|1658.8|1649.2|1659.45|1649.85|1657.69|1648.09|428
1702146300000|2023-12-09 18:25:00|1658.84|1649.24|1659.11|1649.51|1660.91|1651.31|1658.1|1648.5|257
1702146600000|2023-12-09 18:30:00|1659.02|1649.42|1661.64|1652.04|1662.16|1652.56|1658.97|1649.37|389
1702146900000|2023-12-09 18:35:00|1661.68|1652.08|1663.53|1653.93|1663.57|1653.97|1661.06|1651.46|377
1702147200000|2023-12-09 18:40:00|1663.51|1653.91|1664.91|1655.31|1664.91|1655.31|1662.7|1653.1|205
1702147500000|2023-12-09 18:45:00|1664.96|1655.36|1664.86|1655.26|1666.35|1656.75|1663.11|1653.51|428
1702147800000|2023-12-09 18:50:00|1664.89|1655.29|1666.17|1656.57|1666.52|1656.92|1664.2|1654.6|367
1702148100000|2023-12-09 18:55:00|1666.29|1656.69|1666.64|1657.04|1666.98|1657.38|1664.93|1655.33|416
1702148400000|2023-12-09 19:00:00|1666.63|1657.03|1667.28|1657.68|1667.74|1658.14|1664.8|1655.2|442
1702148700000|2023-12-09 19:05:00|1667.41|1657.81|1667.96|1658.36|1668.57|1658.97|1667.18|1657.58|357
1702149000000|2023-12-09 19:10:00|1667.95|1658.35|1668.17|1658.57|1669.59|1659.99|1667.78|1658.18|303
1702149300000|2023-12-09 19:15:00|1668.11|1658.51|1664.89|1655.29|1668.2|1658.6|1664.72|1655.12|311
1702149600000|2023-12-09 19:20:00|1664.93|1655.33|1664.63|1655.03|1666.77|1657.17|1664.1|1654.5|428
1702149900000|2023-12-09 19:25:00|1664.62|1655.02|1665.64|1656.04|1667.66|1658.06|1664.62|1655.02|368
1702150200000|2023-12-09 19:30:00|1665.63|1656.03|1664.91|1655.31|1665.63|1656.03|1663.68|1654.08|305
1702150500000|2023-12-09 19:35:00|1664.9|1655.3|1662.57|1652.97|1667.19|1657.59|1661.62|1652.02|345
1702150800000|2023-12-09 19:40:00|1662.68|1653.08|1661.31|1651.71|1662.7|1653.1|1661.28|1651.68|328
1702151100000|2023-12-09 19:45:00|1661.26|1651.66|1660.21|1650.61|1661.77|1652.17|1659.51|1649.91|452
1702151400000|2023-12-09 19:50:00|1660.2|1650.6|1660.53|1650.93|1661.18|1651.58|1657.85|1648.25|516
1702151700000|2023-12-09 19:55:00|1660.51|1650.91|1661.28|1651.68|1661.69|1652.09|1659.48|1649.88|359
1702152000000|2023-12-09 20:00:00|1661.37|1651.77|1660.63|1651.03|1661.6|1652|1659.76|1650.16|424
1702152300000|2023-12-09 20:05:00|1660.48|1650.88|1661.14|1651.54|1661.88|1652.28|1659.73|1650.13|231
1702152600000|2023-12-09 20:10:00|1661.13|1651.53|1660.01|1650.41|1663.29|1653.69|1659.98|1650.38|268
1702152900000|2023-12-09 20:15:00|1659.98|1650.38|1656.22|1646.62|1660|1650.4|1654.71|1645.11|465
1702153200000|2023-12-09 20:20:00|1656.34|1646.74|1653.4|1643.8|1659.47|1649.87|1652.9|1643.3|549
1702153500000|2023-12-09 20:25:00|1653.37|1643.77|1650.65|1641.05|1655.47|1645.87|1649.96|1640.36|481
1702153800000|2023-12-09 20:30:00|1650.56|1640.96|1649.67|1640.07|1652.25|1642.65|1646.91|1637.31|547
1702154100000|2023-12-09 20:35:00|1649.61|1640.01|1655.01|1645.41|1655.67|1646.07|1649.18|1639.58|548
1702154400000|2023-12-09 20:40:00|1654.76|1645.16|1659.51|1649.91|1659.97|1650.37|1654.76|1645.16|424
1702154700000|2023-12-09 20:45:00|1659.48|1649.88|1656.49|1646.89|1659.57|1649.97|1655.12|1645.52|503
1702155000000|2023-12-09 20:50:00|1656.48|1646.88|1654.9|1645.3|1658.06|1648.46|1654.82|1645.22|511
1702155300000|2023-12-09 20:55:00|1654.99|1645.39|1656.32|1646.72|1656.89|1647.29|1654.75|1645.15|555
1702155600000|2023-12-09 21:00:00|1656.29|1646.69|1653.41|1643.81|1656.33|1646.73|1652.8|1643.2|462
1702155900000|2023-12-09 21:05:00|1653.47|1643.87|1651.81|1642.21|1654.05|1644.45|1651.52|1641.92|510
1702156200000|2023-12-09 21:10:00|1651.82|1642.22|1647.6|1638|1651.9|1642.3|1645.36|1635.76|494
1702156500000|2023-12-09 21:15:00|1647.48|1637.88|1652.68|1643.08|1652.69|1643.09|1645.89|1636.29|583
1702156800000|2023-12-09 21:20:00|1652.69|1643.09|1652.72|1643.12|1654.18|1644.58|1651.62|1642.02|436
1702157100000|2023-12-09 21:25:00|1652.71|1643.11|1651.93|1642.33|1653.79|1644.19|1650.39|1640.79|500
1702157400000|2023-12-09 21:30:00|1651.91|1642.31|1655.88|1646.28|1655.88|1646.28|1651.16|1641.56|512
1702157700000|2023-12-09 21:35:00|1655.83|1646.23|1661.27|1651.67|1661.37|1651.77|1655.67|1646.07|543
1702158000000|2023-12-09 21:40:00|1661.25|1651.65|1660.27|1650.67|1661.3|1651.7|1658.04|1648.44|423
1702158300000|2023-12-09 21:45:00|1660.26|1650.66|1655.71|1646.11|1660.29|1650.69|1655.68|1646.08|460
1702158600000|2023-12-09 21:50:00|1655.82|1646.22|1656.8|1647.2|1658.18|1648.58|1655.32|1645.72|622
1702158900000|2023-12-09 21:55:00|1656.78|1647.18|1655.18|1645.58|1657.34|1647.74|1654.58|1644.98|454
1702159200000|2023-12-09 22:00:00|1655.19|1645.59|1656.98|1647.38|1657.43|1647.83|1654.09|1644.49|515
1702159500000|2023-12-09 22:05:00|1656.76|1647.16|1656.98|1647.38|1657.13|1647.53|1654.53|1644.93|443
1702159800000|2023-12-09 22:10:00|1656.94|1647.34|1660.82|1651.22|1661.67|1652.07|1656.89|1647.29|354
1702160100000|2023-12-09 22:15:00|1660.74|1651.14|1656.75|1647.15|1660.92|1651.32|1656.58|1646.98|348
1702160400000|2023-12-09 22:20:00|1656.73|1647.13|1656.31|1646.71|1656.8|1647.2|1655.29|1645.69|152
1702160700000|2023-12-09 22:25:00|1656.32|1646.72|1655.69|1646.09|1657.35|1647.75|1654.96|1645.36|231
1702161000000|2023-12-09 22:30:00|1655.64|1646.04|1656.75|1647.15|1657.09|1647.49|1655.12|1645.52|240
1702161300000|2023-12-09 22:35:00|1656.36|1646.76|1653.7|1644.1|1656.36|1646.76|1653.53|1643.93|121
1702161600000|2023-12-09 22:40:00|1653.73|1644.13|1652.4|1642.8|1653.73|1644.13|1652.29|1642.69|142
1702161900000|2023-12-09 22:45:00|1652.43|1642.83|1651.65|1642.05|1652.43|1642.83|1651.47|1641.87|75
1702162200000|2023-12-09 22:50:00|1651.75|1642.15|1649.68|1640.08|1651.76|1642.16|1649.65|1640.05|182
1702162500000|2023-12-09 22:55:00|1649.67|1640.07|1647.42|1637.82|1649.84|1640.24|1642.56|1632.96|322
1702162800000|2023-12-09 23:00:00|1647.29|1637.69|1645.5|1635.9|1651.14|1641.54|1644.94|1635.34|597
1702163100000|2023-12-09 23:05:00|1645.51|1635.91|1647.2|1637.6|1647.7|1638.1|1644.67|1635.07|379
1702163400000|2023-12-09 23:10:00|1647.39|1637.79|1645.91|1636.31|1648.12|1638.52|1645.69|1636.09|422
1702163700000|2023-12-09 23:15:00|1645.9|1636.3|1645.51|1635.91|1647.11|1637.51|1644.03|1634.43|489
1702164000000|2023-12-09 23:20:00|1645.49|1635.89|1637.3|1627.7|1646.4|1636.8|1636.8|1627.2|525
1702164300000|2023-12-09 23:25:00|1637.22|1627.62|1629.19|1619.59|1639.94|1630.34|1626.13|1616.53|691
1702164600000|2023-12-09 23:30:00|1629.24|1619.64|1618.19|1608.59|1631.79|1622.19|1611.57|1602.74|998
1702164900000|2023-12-09 23:35:00|1618.23|1608.63|1624.72|1615.12|1626.83|1617.23|1617.58|1607.98|841
1702165200000|2023-12-09 23:40:00|1624.96|1615.36|1626.1|1616.5|1627.59|1617.99|1622.56|1612.96|753
1702165500000|2023-12-09 23:45:00|1626.33|1616.73|1626.03|1616.43|1629.8|1620.2|1625.38|1615.78|696
1702165800000|2023-12-09 23:50:00|1626.05|1616.45|1624.82|1615.22|1629.78|1620.18|1624.8|1615.2|698
1702166100000|2023-12-09 23:55:00|1624.79|1615.19|1624.91|1615.31|1626.59|1616.99|1622.21|1612.61|700
1702166400000|2023-12-10 00:00:00|1624.94|1615.34|1630.52|1620.92|1632.82|1623.22|1624.86|1615.26|631
1702166700000|2023-12-10 00:05:00|1630.51|1620.91|1630.14|1620.54|1630.67|1621.07|1627.13|1617.53|596
1702167000000|2023-12-10 00:10:00|1630.13|1620.53|1631.27|1621.67|1632.73|1623.13|1629.29|1619.69|742
1702167300000|2023-12-10 00:15:00|1631.3|1621.7|1634.45|1624.85|1634.45|1624.85|1631.01|1621.41|568
1702167600000|2023-12-10 00:20:00|1634.46|1624.86|1636.3|1626.7|1637.8|1628.2|1634.37|1624.77|440
1702167900000|2023-12-10 00:25:00|1636.18|1626.58|1636.75|1627.15|1636.97|1627.37|1634.27|1624.67|554
1702168200000|2023-12-10 00:30:00|1636.76|1627.16|1638.57|1628.97|1638.93|1629.33|1635.92|1626.32|483
1702168500000|2023-12-10 00:35:00|1638.56|1628.96|1640.62|1631.02|1641.55|1631.95|1638.4|1628.8|398
1702168800000|2023-12-10 00:40:00|1640.6|1631|1641.92|1632.32|1642.03|1632.43|1640.13|1630.53|361
1702169100000|2023-12-10 00:45:00|1641.91|1632.31|1642.72|1633.12|1642.96|1633.36|1640.18|1630.58|372
1702169400000|2023-12-10 00:50:00|1642.75|1633.15|1646.48|1636.88|1646.48|1636.88|1642.49|1632.89|386
1702169700000|2023-12-10 00:55:00|1646.46|1636.86|1648.49|1638.89|1648.55|1638.95|1646.46|1636.86|343
1702170000000|2023-12-10 01:00:00|1648.47|1638.87|1644.14|1634.54|1649.19|1639.59|1643.31|1633.71|550
1702170300000|2023-12-10 01:05:00|1644.33|1634.73|1641.8|1632.2|1644.78|1635.18|1641.49|1631.89|360
1702170600000|2023-12-10 01:10:00|1641.79|1632.19|1638.25|1628.65|1641.84|1632.24|1638.25|1628.65|462
1702170900000|2023-12-10 01:15:00|1638.21|1628.61|1642.94|1633.34|1643.07|1633.47|1634.81|1625.21|555
1702171200000|2023-12-10 01:20:00|1642.85|1633.25|1649.51|1639.91|1649.93|1640.33|1642.85|1633.25|506
1702171500000|2023-12-10 01:25:00|1649.44|1639.84|1647.57|1637.97|1649.83|1640.23|1647.17|1637.57|631
1702171800000|2023-12-10 01:30:00|1647.55|1637.95|1645.31|1635.71|1648.64|1639.04|1645.24|1635.64|562
1702172100000|2023-12-10 01:35:00|1645.3|1635.7|1642.66|1633.06|1645.34|1635.74|1642.58|1632.98|580
1702172400000|2023-12-10 01:40:00|1642.65|1633.05|1644.21|1634.61|1645.43|1635.83|1642.62|1633.02|592
1702172700000|2023-12-10 01:45:00|1644.18|1634.58|1644.75|1635.15|1645.36|1635.76|1643.46|1633.86|392
1702173000000|2023-12-10 01:50:00|1644.77|1635.17|1645.19|1635.59|1645.9|1636.3|1644.23|1634.63|340
1702173300000|2023-12-10 01:55:00|1645.16|1635.56|1643.55|1633.95|1645.19|1635.59|1642.61|1633.01|350
1702173600000|2023-12-10 02:00:00|1643.56|1633.96|1641.88|1632.28|1645.67|1636.07|1639.82|1630.22|471
1702173900000|2023-12-10 02:05:00|1641.89|1632.29|1638.4|1628.8|1643.45|1633.85|1637.79|1628.19|479
1702174200000|2023-12-10 02:10:00|1638.37|1628.77|1636.18|1626.58|1639.54|1629.94|1636|1626.4|440
1702174500000|2023-12-10 02:15:00|1636.17|1626.57|1633.32|1623.72|1636.17|1626.57|1633.29|1623.69|500
1702174800000|2023-12-10 02:20:00|1633.52|1623.92|1636.28|1626.68|1636.78|1627.18|1633.12|1623.52|467
1702175100000|2023-12-10 02:25:00|1636.23|1626.63|1631.91|1622.31|1636.41|1626.81|1631.71|1622.11|331
1702175400000|2023-12-10 02:30:00|1631.92|1622.32|1631.93|1622.33|1634.92|1625.32|1631.86|1622.26|405
1702175700000|2023-12-10 02:35:00|1632.44|1622.84|1635.55|1625.95|1636.23|1626.63|1632.44|1622.84|380
1702176000000|2023-12-10 02:40:00|1635.54|1625.94|1634.16|1624.56|1636.3|1626.7|1633.85|1624.25|464
1702176300000|2023-12-10 02:45:00|1634.15|1624.55|1631.68|1622.08|1635.61|1626.01|1630.13|1620.53|464
1702176600000|2023-12-10 02:50:00|1631.65|1622.05|1632.3|1622.7|1635.6|1626|1630.19|1620.59|632
1702176900000|2023-12-10 02:55:00|1632.32|1622.72|1630.47|1620.87|1632.32|1622.72|1628.09|1618.49|627
1702177200000|2023-12-10 03:00:00|1630.45|1620.85|1631.16|1621.56|1633.39|1623.79|1630.23|1620.63|633
1702177500000|2023-12-10 03:05:00|1631.14|1621.54|1633.04|1623.44|1633.5|1623.9|1631.09|1621.49|483
1702177800000|2023-12-10 03:10:00|1633.03|1623.43|1633.08|1623.48|1633.51|1623.91|1632.94|1623.34|356
1702178100000|2023-12-10 03:15:00|1633.04|1623.44|1632.59|1622.99|1633.45|1623.85|1630.74|1621.14|321
1702178400000|2023-12-10 03:20:00|1632.68|1623.08|1633.79|1624.19|1636.83|1627.23|1632.67|1623.07|347
1702178700000|2023-12-10 03:25:00|1633.8|1624.2|1635.49|1625.89|1635.9|1626.3|1632.71|1623.11|362
1702179000000|2023-12-10 03:30:00|1635.5|1625.9|1638.28|1628.68|1638.28|1628.68|1635.5|1625.9|346
1702179300000|2023-12-10 03:35:00|1638.26|1628.66|1639.4|1629.8|1640.89|1631.29|1638.26|1628.66|417
1702179600000|2023-12-10 03:40:00|1639.38|1629.78|1638.53|1628.93|1641.05|1631.45|1638.53|1628.93|441
1702179900000|2023-12-10 03:45:00|1638.91|1629.31|1637.93|1628.33|1640.72|1631.12|1637.24|1627.64|441
1702180200000|2023-12-10 03:50:00|1638.05|1628.45|1639.43|1629.83|1640.39|1630.79|1638.04|1628.44|373
1702180500000|2023-12-10 03:55:00|1640.47|1630.87|1641.45|1631.85|1641.77|1632.17|1639.79|1630.19|364
1702180800000|2023-12-10 04:00:00|1641.44|1631.84|1640.72|1631.12|1641.65|1632.05|1639.92|1630.32|502
1702181100000|2023-12-10 04:05:00|1640.65|1631.05|1637.73|1628.13|1640.73|1631.13|1637.35|1627.75|180
1702181400000|2023-12-10 04:10:00|1637.71|1628.11|1636.9|1627.3|1638.42|1628.82|1636.54|1626.94|399
1702181700000|2023-12-10 04:15:00|1636.91|1627.31|1638.39|1628.79|1638.58|1628.98|1635.09|1625.49|476
1702182000000|2023-12-10 04:20:00|1638.42|1628.82|1640.4|1630.8|1640.98|1631.38|1638.38|1628.78|327
1702182300000|2023-12-10 04:25:00|1640.41|1630.81|1642.91|1633.31|1643.55|1633.95|1640.4|1630.8|311
1702182600000|2023-12-10 04:30:00|1642.9|1633.3|1640.49|1630.89|1643.49|1633.89|1640.39|1630.79|398
1702182900000|2023-12-10 04:35:00|1640.6|1631|1642.96|1633.36|1643.42|1633.82|1640.6|1631|472
1702183200000|2023-12-10 04:40:00|1642.95|1633.35|1642.69|1633.09|1643.47|1633.87|1641.65|1632.05|277
1702183500000|2023-12-10 04:45:00|1642.85|1633.25|1643.32|1633.72|1643.56|1633.96|1641.99|1632.39|356
1702183800000|2023-12-10 04:50:00|1643.29|1633.69|1643.14|1633.54|1643.7|1634.1|1642.58|1632.98|341
1702184100000|2023-12-10 04:55:00|1643.17|1633.57|1643.59|1633.99|1644.28|1634.68|1642.99|1633.39|407
1702184400000|2023-12-10 05:00:00|1643.58|1633.98|1642.45|1632.85|1644.02|1634.42|1642.19|1632.59|294
1702184700000|2023-12-10 05:05:00|1642.44|1632.84|1640.79|1631.19|1642.44|1632.84|1639.66|1630.06|223
1702185000000|2023-12-10 05:10:00|1640.76|1631.16|1642.53|1632.93|1643.08|1633.48|1640.55|1630.95|284
1702185300000|2023-12-10 05:15:00|1642.45|1632.85|1643.01|1633.41|1643.44|1633.84|1642.17|1632.57|231
1702185600000|2023-12-10 05:20:00|1642.99|1633.39|1644.5|1634.9|1645.44|1635.84|1642.46|1632.86|266
1702185900000|2023-12-10 05:25:00|1644.48|1634.88|1645.38|1635.78|1645.55|1635.95|1644.32|1634.72|243
1702186200000|2023-12-10 05:30:00|1645.28|1635.68|1645.79|1636.19|1645.85|1636.25|1644.64|1635.04|213
1702186500000|2023-12-10 05:35:00|1645.77|1636.17|1644.72|1635.12|1646.08|1636.48|1644.72|1635.12|324
1702186800000|2023-12-10 05:40:00|1644.69|1635.09|1644.51|1634.91|1645.27|1635.67|1644.38|1634.78|194
1702187100000|2023-12-10 05:45:00|1644.65|1635.05|1641.89|1632.29|1645.27|1635.67|1641.52|1631.92|294
1702187400000|2023-12-10 05:50:00|1641.66|1632.06|1644.99|1635.39|1645.57|1635.97|1641.39|1631.79|416
1702187700000|2023-12-10 05:55:00|1644.98|1635.38|1645.78|1636.18|1646.11|1636.51|1644.69|1635.09|296
1702188000000|2023-12-10 06:00:00|1645.76|1636.16|1646.13|1636.53|1646.21|1636.61|1644.84|1635.24|279
1702188300000|2023-12-10 06:05:00|1646.15|1636.55|1643.54|1633.94|1646.49|1636.89|1643.54|1633.94|209
1702188600000|2023-12-10 06:10:00|1643.53|1633.93|1644.36|1634.76|1644.73|1635.13|1643.52|1633.92|251
1702188900000|2023-12-10 06:15:00|1644.38|1634.78|1642.01|1632.41|1644.48|1634.88|1641.84|1632.24|325
1702189200000|2023-12-10 06:20:00|1641.99|1632.39|1640.19|1630.59|1642.99|1633.39|1640.1|1630.5|332
1702189500000|2023-12-10 06:25:00|1640.15|1630.55|1640.55|1630.95|1641.45|1631.85|1639.01|1629.41|341
1702189800000|2023-12-10 06:30:00|1640.47|1630.87|1637.21|1627.61|1640.97|1631.37|1636.92|1627.32|316
1702190100000|2023-12-10 06:35:00|1637.2|1627.6|1637.21|1627.61|1638.01|1628.41|1636.99|1627.39|196
1702190400000|2023-12-10 06:40:00|1637.2|1627.6|1639.57|1629.97|1639.67|1630.07|1636.45|1626.85|292
1702190700000|2023-12-10 06:45:00|1639.62|1630.02|1636.45|1626.85|1641.09|1631.49|1635.79|1626.19|441
1702191000000|2023-12-10 06:50:00|1636.43|1626.83|1633.93|1624.33|1636.55|1626.95|1633.33|1623.73|338
1702191300000|2023-12-10 06:55:00|1633.92|1624.32|1636.05|1626.45|1636.26|1626.66|1633.32|1623.72|258
1702191600000|2023-12-10 07:00:00|1636.04|1626.44|1634.78|1625.18|1636.96|1627.36|1634.77|1625.17|305
1702191900000|2023-12-10 07:05:00|1634.92|1625.32|1634.33|1624.73|1634.92|1625.32|1632.75|1623.15|343
1702192200000|2023-12-10 07:10:00|1634.31|1624.71|1634.84|1625.24|1636.33|1626.73|1633.56|1623.96|301
1702192500000|2023-12-10 07:15:00|1634.81|1625.21|1628.51|1618.91|1635.94|1626.34|1628.51|1618.91|321
1702192800000|2023-12-10 07:20:00|1628.49|1618.89|1626.73|1617.13|1629.05|1619.45|1623.8|1614.2|664
1702193100000|2023-12-10 07:25:00|1626.72|1617.12|1631.08|1621.48|1631.3|1621.7|1626.7|1617.1|617
1702193400000|2023-12-10 07:30:00|1631.06|1621.46|1626.75|1617.15|1631.45|1621.85|1626.75|1617.15|580
1702193700000|2023-12-10 07:35:00|1626.74|1617.14|1625.59|1615.99|1626.9|1617.3|1623.89|1614.29|582
1702194000000|2023-12-10 07:40:00|1625.61|1616.01|1630.25|1620.65|1630.43|1620.83|1625.5|1615.9|574
1702194300000|2023-12-10 07:45:00|1630.22|1620.62|1634.29|1624.69|1636.81|1627.21|1630.21|1620.61|625
1702194600000|2023-12-10 07:50:00|1634.26|1624.66|1635.36|1625.76|1636.59|1626.99|1633.3|1623.7|566
1702194900000|2023-12-10 07:55:00|1635.34|1625.74|1636.67|1627.07|1637.28|1627.68|1635.34|1625.74|431
1702195200000|2023-12-10 08:00:00|1636.69|1627.09|1636.7|1627.1|1639.94|1630.34|1636.6|1627|494
1702195500000|2023-12-10 08:05:00|1636.69|1627.09|1634.16|1624.56|1637.33|1627.73|1632.61|1623.01|378
1702195800000|2023-12-10 08:10:00|1634.18|1624.58|1632.82|1623.22|1635.62|1626.02|1632.68|1623.08|538
1702196100000|2023-12-10 08:15:00|1632.83|1623.23|1634.26|1624.66|1634.42|1624.82|1630.31|1620.71|728
1702196400000|2023-12-10 08:20:00|1634.25|1624.65|1625.55|1615.95|1635.14|1625.54|1625.49|1615.89|472
1702196700000|2023-12-10 08:25:00|1625.56|1615.96|1624.43|1614.83|1626.29|1616.69|1622.56|1612.96|654
1702197000000|2023-12-10 08:30:00|1624.37|1614.77|1622.02|1612.42|1625.5|1615.9|1617.46|1607.86|869
1702197300000|2023-12-10 08:35:00|1622.04|1612.44|1623.15|1613.55|1623.91|1614.31|1617.57|1607.97|710
1702197600000|2023-12-10 08:40:00|1623.16|1613.56|1620.22|1610.62|1623.8|1614.2|1619.88|1610.28|657
1702197900000|2023-12-10 08:45:00|1620.13|1610.53|1624.19|1614.59|1625.87|1616.27|1619.96|1610.36|825
1702198200000|2023-12-10 08:50:00|1624.18|1614.58|1622.39|1612.79|1625.43|1615.83|1621.66|1612.06|743
1702198500000|2023-12-10 08:55:00|1622.36|1612.76|1621.95|1612.35|1626.15|1616.55|1621.03|1611.43|633
1702198800000|2023-12-10 09:00:00|1622.02|1612.42|1623.02|1613.42|1623.32|1613.72|1619.03|1609.43|677
1702199100000|2023-12-10 09:05:00|1623.03|1613.43|1623.95|1614.35|1626.02|1616.42|1622.81|1613.21|601
1702199400000|2023-12-10 09:10:00|1624.29|1614.69|1623.57|1613.97|1625.89|1616.29|1622.92|1613.32|485
1702199700000|2023-12-10 09:15:00|1623.56|1613.96|1624.94|1615.34|1625.75|1616.15|1622.79|1613.19|517
1702200000000|2023-12-10 09:20:00|1624.95|1615.35|1618.06|1608.46|1625.03|1615.43|1618.03|1608.43|535
1702200300000|2023-12-10 09:25:00|1618.07|1608.47|1615.54|1605.94|1618.16|1608.56|1615.19|1605.59|517
1702200600000|2023-12-10 09:30:00|1615.53|1605.93|1606.91|1597.31|1615.73|1606.13|1606.5|1596.9|643
1702200900000|2023-12-10 09:35:00|1606.97|1597.37|1610.73|1601.13|1613.29|1603.69|1602.94|1593.34|868
1702201200000|2023-12-10 09:40:00|1610.77|1601.17|1604.08|1594.48|1611.17|1601.57|1603.49|1593.89|680
1702201500000|2023-12-10 09:45:00|1604.16|1594.56|1602.35|1592.75|1609.68|1600.08|1602.25|1592.65|721
1702201800000|2023-12-10 09:50:00|1602.3|1592.7|1597.96|1588.36|1606.15|1596.55|1597.27|1587.67|787
1702202100000|2023-12-10 09:55:00|1597.98|1588.38|1585.38|1575.78|1601.36|1591.76|1585.31|1575.71|899
1702202400000|2023-12-10 10:00:00|1585.47|1575.87|1599.12|1589.52|1599.25|1589.65|1585.34|1575.74|866
1702202700000|2023-12-10 10:05:00|1599.09|1589.49|1597.54|1587.94|1600.44|1590.84|1596.06|1586.46|652
1702203000000|2023-12-10 10:10:00|1597.6|1588|1597.13|1587.53|1598.41|1588.81|1596.76|1587.16|544
1702203300000|2023-12-10 10:15:00|1597.21|1587.61|1598.43|1588.83|1600.64|1591.04|1597.21|1587.61|490
1702203600000|2023-12-10 10:20:00|1598.48|1588.88|1601.33|1591.73|1601.51|1591.91|1598.27|1588.67|418
1702203900000|2023-12-10 10:25:00|1601.34|1591.74|1601.84|1592.24|1602.59|1592.99|1600.12|1590.52|290
1702204200000|2023-12-10 10:30:00|1601.9|1592.3|1599.47|1589.87|1602.09|1592.49|1599.44|1589.84|410
1702204500000|2023-12-10 10:35:00|1599.31|1589.71|1595.95|1586.35|1601.24|1591.64|1593.74|1584.14|518
1702204800000|2023-12-10 10:40:00|1595.96|1586.36|1593.11|1583.51|1596.2|1586.6|1591.2|1581.6|480
1702205100000|2023-12-10 10:45:00|1593.04|1583.44|1594.45|1584.85|1597.13|1587.53|1591.58|1581.98|500
1702205400000|2023-12-10 10:50:00|1594.46|1584.86|1600.99|1591.39|1601.01|1591.41|1594.19|1584.59|530
1702205700000|2023-12-10 10:55:00|1600.98|1591.38|1601.7|1592.1|1603.2|1593.6|1600.93|1591.33|405
1702206000000|2023-12-10 11:00:00|1601.74|1592.14|1602.77|1593.17|1603.66|1594.06|1600.84|1591.24|380
1702206300000|2023-12-10 11:05:00|1602.52|1592.92|1602.51|1592.91|1602.85|1593.25|1600.11|1590.51|349
1702206600000|2023-12-10 11:10:00|1602.52|1592.92|1603.61|1594.01|1604.05|1594.45|1602.41|1592.81|349
1702206900000|2023-12-10 11:15:00|1603.78|1594.18|1604.31|1594.71|1604.46|1594.86|1600.74|1591.14|391
1702207200000|2023-12-10 11:20:00|1604.32|1594.72|1602.79|1593.19|1604.99|1595.39|1602.57|1592.97|297
1702207500000|2023-12-10 11:25:00|1602.7|1593.1|1604.43|1594.83|1604.73|1595.13|1602.35|1592.75|289
1702207800000|2023-12-10 11:30:00|1604.09|1594.49|1600.9|1591.3|1604.09|1594.49|1600.88|1591.28|368
1702208100000|2023-12-10 11:35:00|1600.94|1591.34|1601.57|1591.97|1601.75|1592.15|1600.75|1591.15|174
1702208400000|2023-12-10 11:40:00|1601.45|1591.85|1600.98|1591.38|1601.45|1591.85|1600.5|1590.9|93
1702208700000|2023-12-10 11:45:00|1600.95|1591.35|1597.85|1588.25|1600.98|1591.38|1597.13|1587.53|472
1702209000000|2023-12-10 11:50:00|1597.83|1588.23|1600.29|1590.69|1602.35|1592.75|1597.83|1588.23|315
1702209300000|2023-12-10 11:55:00|1600.47|1590.87|1597.98|1588.38|1600.6|1591|1597.6|1588|345
1702209600000|2023-12-10 12:00:00|1598.04|1588.44|1599.99|1590.39|1601.7|1592.1|1595.97|1586.37|378
1702209900000|2023-12-10 12:05:00|1599.97|1590.37|1601.01|1591.41|1601.25|1591.65|1597.94|1588.34|449
1702210200000|2023-12-10 12:10:00|1601|1591.4|1602.52|1592.92|1602.88|1593.28|1601|1591.4|306
1702210500000|2023-12-10 12:15:00|1602.54|1592.94|1607.57|1597.97|1607.83|1598.23|1602.52|1592.92|354
1702210800000|2023-12-10 12:20:00|1607.58|1597.98|1608.68|1599.08|1609.7|1600.1|1607.57|1597.97|370
1702211100000|2023-12-10 12:25:00|1608.71|1599.11|1608.04|1598.44|1608.71|1599.11|1606.02|1596.42|523
1702211400000|2023-12-10 12:30:00|1608.02|1598.42|1603.96|1594.36|1609.17|1599.57|1603.96|1594.36|548
1702211700000|2023-12-10 12:35:00|1603.99|1594.39|1604.44|1594.84|1606.02|1596.42|1602.31|1592.71|505
1702212000000|2023-12-10 12:40:00|1604.48|1594.88|1607.57|1597.97|1607.57|1597.97|1603.5|1593.9|350
1702212300000|2023-12-10 12:45:00|1607.59|1597.99|1610.25|1600.65|1610.92|1601.32|1607.59|1597.99|417
1702212600000|2023-12-10 12:50:00|1610.27|1600.67|1609.29|1599.69|1610.49|1600.89|1608.1|1598.5|457
1702212900000|2023-12-10 12:55:00|1609.35|1599.75|1612.59|1602.99|1612.96|1603.36|1609.35|1599.75|548
1702213200000|2023-12-10 13:00:00|1612.63|1603.03|1612.87|1603.27|1613.06|1603.46|1610.43|1600.83|331
1702213500000|2023-12-10 13:05:00|1612.86|1603.26|1610.03|1600.43|1613.1|1603.5|1610.03|1600.43|379
1702213800000|2023-12-10 13:10:00|1610.04|1600.44|1609.22|1599.62|1611.88|1602.28|1608.02|1598.42|482
1702214100000|2023-12-10 13:15:00|1609.21|1599.61|1609|1599.4|1609.83|1600.23|1607.86|1598.26|396
1702214400000|2023-12-10 13:20:00|1607.46|1597.86|1605.74|1596.14|1607.93|1598.33|1605.39|1595.79|437
1702214700000|2023-12-10 13:25:00|1605.79|1596.19|1603.26|1593.66|1606.07|1596.47|1600.54|1590.94|427
1702215000000|2023-12-10 13:30:00|1603.27|1593.67|1602.68|1593.08|1604.11|1594.51|1599.77|1590.17|577
1702215300000|2023-12-10 13:35:00|1602.66|1593.06|1604.13|1594.53|1606.2|1596.6|1601.79|1592.19|421
1702215600000|2023-12-10 13:40:00|1604.14|1594.54|1608.11|1598.51|1608.98|1599.38|1604.14|1594.54|444
1702215900000|2023-12-10 13:45:00|1608.14|1598.54|1612.96|1603.36|1613.79|1604.19|1608.11|1598.51|401
1702216200000|2023-12-10 13:50:00|1613.01|1603.41|1608.67|1599.07|1613.1|1603.5|1607.75|1598.15|538
1702216500000|2023-12-10 13:55:00|1608.72|1599.12|1608.1|1598.5|1608.77|1599.17|1606.86|1597.26|390
1702216800000|2023-12-10 14:00:00|1608.06|1598.46|1610.27|1600.67|1611.59|1601.99|1607.26|1597.66|441
1702217100000|2023-12-10 14:05:00|1610.28|1600.68|1614.16|1604.56|1615.41|1605.81|1609.75|1600.15|517
1702217400000|2023-12-10 14:10:00|1614.17|1604.57|1615.57|1605.97|1615.63|1606.03|1613.23|1603.63|563
1702217700000|2023-12-10 14:15:00|1615.39|1605.79|1613.04|1603.44|1615.48|1605.88|1610.58|1600.98|470
1702218000000|2023-12-10 14:20:00|1612.88|1603.28|1612.23|1602.63|1613.2|1603.6|1610.35|1600.75|478
1702218300000|2023-12-10 14:25:00|1612.24|1602.64|1612.32|1602.72|1612.34|1602.74|1610.17|1600.57|453
1702218600000|2023-12-10 14:30:00|1612.27|1602.67|1605.81|1596.21|1612.81|1603.21|1605.64|1596.04|457
1702218900000|2023-12-10 14:35:00|1605.9|1596.3|1605.24|1595.64|1608.5|1598.9|1605.1|1595.5|507
1702219200000|2023-12-10 14:40:00|1605.28|1595.68|1607.83|1598.23|1608.19|1598.59|1605.28|1595.68|428
1702219500000|2023-12-10 14:45:00|1607.93|1598.33|1613.21|1603.61|1613.37|1603.77|1607.78|1598.18|418
1702219800000|2023-12-10 14:50:00|1613.22|1603.62|1613.1|1603.5|1615.09|1605.49|1611.58|1601.98|633
1702220100000|2023-12-10 14:55:00|1613.08|1603.48|1610.69|1601.09|1614.88|1605.28|1610.63|1601.03|457
1702220400000|2023-12-10 15:00:00|1610.63|1601.03|1614.33|1604.73|1614.61|1605.01|1610.58|1600.98|541
1702220700000|2023-12-10 15:05:00|1614.39|1604.79|1618.03|1608.43|1618.75|1609.15|1613.42|1603.82|536
1702221000000|2023-12-10 15:10:00|1618.02|1608.42|1619.7|1610.1|1620.22|1610.62|1614.55|1604.95|735
1702221300000|2023-12-10 15:15:00|1619.76|1610.16|1621.3|1611.7|1623.58|1613.98|1618.27|1608.67|753
1702221600000|2023-12-10 15:20:00|1621.29|1611.69|1620.79|1611.19|1621.87|1612.27|1619.05|1609.45|628
1702221900000|2023-12-10 15:25:00|1620.87|1611.27|1620.5|1610.9|1621.09|1611.49|1619.26|1609.66|576
1702222200000|2023-12-10 15:30:00|1620.49|1610.89|1619.96|1610.36|1621.34|1611.74|1619.04|1609.44|421
1702222500000|2023-12-10 15:35:00|1619.92|1610.32|1620.58|1610.98|1621.06|1611.46|1618.79|1609.19|397
1702222800000|2023-12-10 15:40:00|1620.54|1610.94|1621.72|1612.12|1622.67|1613.07|1620.44|1610.84|391
1702223100000|2023-12-10 15:45:00|1621.78|1612.18|1618.42|1608.82|1623.3|1613.7|1618.27|1608.67|520
1702223400000|2023-12-10 15:50:00|1618.4|1608.8|1618.53|1608.93|1619.88|1610.28|1616.94|1607.34|554
1702223700000|2023-12-10 15:55:00|1618.54|1608.94|1618.15|1608.55|1619.62|1610.02|1617.63|1608.03|505
1702224000000|2023-12-10 16:00:00|1618.11|1608.51|1622.35|1612.75|1623.21|1613.61|1617.9|1608.3|645
1702224300000|2023-12-10 16:05:00|1622.29|1612.69|1621.22|1611.62|1623.89|1614.29|1620.76|1611.16|600
1702224600000|2023-12-10 16:10:00|1621.23|1611.63|1623.04|1613.44|1623.47|1613.87|1618.58|1608.98|540
1702224900000|2023-12-10 16:15:00|1623.21|1613.61|1619.92|1610.32|1623.85|1614.25|1619.3|1609.7|431
1702225200000|2023-12-10 16:20:00|1619.91|1610.31|1620.61|1611.01|1623.41|1613.81|1619.91|1610.31|554
1702225500000|2023-12-10 16:25:00|1620.55|1610.95|1619.01|1609.41|1621.38|1611.78|1618.28|1608.68|476
1702225800000|2023-12-10 16:30:00|1618.86|1609.26|1615.8|1606.2|1619.13|1609.53|1615.79|1606.19|584
1702226100000|2023-12-10 16:35:00|1615.79|1606.19|1615.08|1605.48|1617.4|1607.8|1614.8|1605.2|532
1702226400000|2023-12-10 16:40:00|1615.04|1605.44|1614.52|1604.92|1615.41|1605.81|1614.06|1604.46|516
1702226700000|2023-12-10 16:45:00|1614.51|1604.91|1614.93|1605.33|1617.26|1607.66|1613.82|1604.22|672
1702227000000|2023-12-10 16:50:00|1614.94|1605.34|1613.6|1604|1615.26|1605.66|1612.89|1603.29|393
1702227300000|2023-12-10 16:55:00|1613.61|1604.01|1614.48|1604.88|1615.25|1605.65|1612.19|1602.59|355
1702227600000|2023-12-10 17:00:00|1614.51|1604.91|1615.54|1605.94|1616.62|1607.02|1614.48|1604.88|289
1702227900000|2023-12-10 17:05:00|1615.53|1605.93|1616.32|1606.72|1616.42|1606.82|1614.22|1604.62|312
1702228200000|2023-12-10 17:10:00|1616.29|1606.69|1614.48|1604.88|1617.05|1607.45|1614.48|1604.88|406
1702228500000|2023-12-10 17:15:00|1614.45|1604.85|1610.8|1601.2|1614.48|1604.88|1610.75|1601.15|438
1702228800000|2023-12-10 17:20:00|1610.83|1601.23|1611.96|1602.36|1612.4|1602.8|1608.41|1598.81|451
1702229100000|2023-12-10 17:25:00|1611.91|1602.31|1606.18|1596.58|1611.91|1602.31|1605.97|1596.37|437
1702229400000|2023-12-10 17:30:00|1606.06|1596.46|1609.51|1599.91|1610.17|1600.57|1606|1596.4|468
1702229700000|2023-12-10 17:35:00|1609.55|1599.95|1605.98|1596.38|1609.87|1600.27|1605.86|1596.26|550
1702230000000|2023-12-10 17:40:00|1605.97|1596.37|1601.41|1591.81|1607.69|1598.09|1600.91|1591.31|503
1702230300000|2023-12-10 17:45:00|1601.52|1591.92|1603.05|1593.45|1606.22|1596.62|1601.06|1591.46|659
1702230600000|2023-12-10 17:50:00|1603.02|1593.42|1606.35|1596.75|1606.56|1596.96|1600.77|1591.17|720
1702230900000|2023-12-10 17:55:00|1606.3|1596.7|1606.2|1596.6|1607.21|1597.61|1605.72|1596.12|286
1702231200000|2023-12-10 18:00:00|1606.25|1596.65|1613.56|1603.96|1613.56|1603.96|1606.2|1596.6|529
1702231500000|2023-12-10 18:05:00|1613.59|1603.99|1612.92|1603.32|1613.59|1603.99|1611.51|1601.91|419
1702231800000|2023-12-10 18:10:00|1612.93|1603.33|1611.88|1602.28|1613.58|1603.98|1611.84|1602.24|350
1702232100000|2023-12-10 18:15:00|1612.06|1602.46|1615.32|1605.72|1615.48|1605.88|1612.06|1602.46|551
1702232400000|2023-12-10 18:20:00|1615.34|1605.74|1616.25|1606.65|1616.83|1607.23|1615.08|1605.48|463
1702232700000|2023-12-10 18:25:00|1616.35|1606.75|1621.78|1612.18|1622.05|1612.45|1615.23|1605.63|520
1702233000000|2023-12-10 18:30:00|1621.77|1612.17|1620.31|1610.71|1623.25|1613.65|1619.96|1610.36|597
1702233300000|2023-12-10 18:35:00|1620.33|1610.73|1617.94|1608.34|1620.33|1610.73|1617.7|1608.1|491
1702233600000|2023-12-10 18:40:00|1617.91|1608.31|1618.11|1608.51|1621.35|1611.75|1617.48|1607.88|522
1702233900000|2023-12-10 18:45:00|1618.1|1608.5|1617.49|1607.89|1620.59|1610.99|1616.32|1606.72|535
1702234200000|2023-12-10 18:50:00|1617.48|1607.88|1616.73|1607.13|1618.17|1608.57|1615.1|1605.5|410
1702234500000|2023-12-10 18:55:00|1616.79|1607.19|1617.04|1607.44|1617.41|1607.81|1615.32|1605.72|387
1702234800000|2023-12-10 19:00:00|1617.08|1607.48|1620.52|1610.92|1620.53|1610.93|1616.7|1607.1|508
1702235100000|2023-12-10 19:05:00|1620.5|1610.9|1616.52|1606.92|1620.73|1611.13|1616.48|1606.88|408
1702235400000|2023-12-10 19:10:00|1616.51|1606.91|1620.06|1610.46|1620.5|1610.9|1616.46|1606.86|460
1702235700000|2023-12-10 19:15:00|1619.91|1610.31|1616.16|1606.56|1620.39|1610.79|1615.9|1606.3|553
1702236000000|2023-12-10 19:20:00|1616.09|1606.49|1616.76|1607.16|1617.14|1607.54|1615|1605.4|363
1702236300000|2023-12-10 19:25:00|1616.74|1607.14|1617.04|1607.44|1617.15|1607.55|1616.29|1606.69|264
1702236600000|2023-12-10 19:30:00|1617.02|1607.42|1616.82|1607.22|1617.22|1607.62|1616.19|1606.59|239
1702236900000|2023-12-10 19:35:00|1616.83|1607.23|1617.98|1608.38|1618.89|1609.29|1616.33|1606.73|368
1702237200000|2023-12-10 19:40:00|1617.78|1608.18|1618.48|1608.88|1618.63|1609.03|1617.51|1607.91|266
1702237500000|2023-12-10 19:45:00|1618.46|1608.86|1618.11|1608.51|1619.32|1609.72|1617.29|1607.69|427
1702237800000|2023-12-10 19:50:00|1618.17|1608.57|1622.88|1613.28|1622.91|1613.31|1618.17|1608.57|348
1702238100000|2023-12-10 19:55:00|1622.89|1613.29|1625.8|1616.2|1625.9|1616.3|1622.74|1613.14|452
1702238400000|2023-12-10 20:00:00|1625.77|1616.17|1627.46|1617.86|1628.59|1618.99|1623.99|1614.39|474
1702238700000|2023-12-10 20:05:00|1627.13|1617.53|1629.24|1619.64|1629.58|1619.98|1626.42|1616.82|432
1702239000000|2023-12-10 20:10:00|1629.22|1619.62|1631.62|1622.02|1631.96|1622.36|1629.05|1619.45|438
1702239300000|2023-12-10 20:15:00|1631.61|1622.01|1632.74|1623.14|1632.89|1623.29|1630.09|1620.49|567
1702239600000|2023-12-10 20:20:00|1632.72|1623.12|1634.92|1623.82|1636.21|1625.11|1630.99|1619.89|417
1702239900000|2023-12-10 20:25:00|1634.94|1623.84|1635.28|1624.18|1635.61|1624.51|1632.6|1621.5|522
1702240200000|2023-12-10 20:30:00|1635.25|1624.15|1635.24|1624.14|1635.25|1624.15|1632.63|1621.53|522
1702240500000|2023-12-10 20:35:00|1635.25|1624.15|1637.41|1626.31|1640.53|1629.43|1635.23|1624.13|496
1702240800000|2023-12-10 20:40:00|1637.39|1626.29|1642.96|1631.86|1643.94|1632.84|1636.31|1625.21|738
1702241100000|2023-12-10 20:45:00|1643.03|1631.93|1646.58|1635.48|1648.61|1637.51|1643.02|1631.92|731
1702241400000|2023-12-10 20:50:00|1646.54|1635.44|1646.88|1635.78|1647.37|1636.27|1643.56|1632.46|611
1702241700000|2023-12-10 20:55:00|1646.85|1635.75|1649.14|1638.04|1649.55|1638.45|1646.12|1635.02|550
1702242000000|2023-12-10 21:00:00|1649.17|1638.07|1645.11|1634.01|1649.52|1638.42|1641.48|1630.38|818
1702242300000|2023-12-10 21:05:00|1645.16|1634.06|1646.51|1635.41|1648.5|1637.4|1645.02|1633.92|692
1702242600000|2023-12-10 21:10:00|1646.54|1635.44|1644.65|1633.55|1646.72|1635.62|1643.44|1632.34|560
1702242900000|2023-12-10 21:15:00|1644.54|1633.44|1640.7|1629.6|1644.55|1633.45|1640.61|1629.51|540
1702243200000|2023-12-10 21:20:00|1640.79|1629.69|1640.4|1629.3|1641.53|1630.43|1638.7|1627.6|585
1702243500000|2023-12-10 21:25:00|1640.38|1629.28|1635.81|1624.71|1640.6|1629.5|1632.83|1621.73|528
1702243800000|2023-12-10 21:30:00|1635.82|1624.72|1635.46|1624.36|1637.55|1626.45|1633.23|1622.13|749
1702244100000|2023-12-10 21:35:00|1635.53|1624.43|1635.37|1624.27|1637.56|1626.46|1635.29|1624.19|597
1702244400000|2023-12-10 21:40:00|1635.36|1624.26|1633.57|1623.97|1636.61|1625.51|1631.26|1620.16|540
1702244700000|2023-12-10 21:45:00|1633.56|1623.96|1633.89|1624.29|1637.32|1627.72|1633.08|1623.48|528
1702245000000|2023-12-10 21:50:00|1633.92|1624.32|1634.94|1625.34|1635.09|1625.49|1631.47|1621.87|485
1702245300000|2023-12-10 21:55:00|1634.91|1625.31|1631.01|1621.41|1635.06|1625.46|1630.98|1621.38|577
1702245600000|2023-12-10 22:00:00|1631.03|1621.43|1632.33|1622.73|1632.47|1622.87|1627.37|1617.77|674
1702245900000|2023-12-10 22:05:00|1632.31|1622.71|1635.17|1625.57|1636.33|1626.73|1631.75|1622.15|450
1702246200000|2023-12-10 22:10:00|1635.19|1625.59|1638.69|1629.09|1638.85|1629.25|1635.17|1625.57|435
1702246500000|2023-12-10 22:15:00|1638.72|1629.12|1638.25|1628.65|1638.72|1629.12|1636.75|1627.15|516
1702246800000|2023-12-10 22:20:00|1638.31|1628.71|1641.68|1632.08|1641.88|1632.28|1638.29|1628.69|576
1702247100000|2023-12-10 22:25:00|1641.67|1632.07|1645.74|1636.14|1645.77|1636.17|1641.51|1631.91|464
1702247400000|2023-12-10 22:30:00|1645.72|1636.12|1637.94|1628.34|1646.24|1636.64|1637.89|1628.29|506
1702247700000|2023-12-10 22:35:00|1637.93|1628.33|1644.43|1634.83|1646.02|1636.42|1637.85|1628.25|477
1702248000000|2023-12-10 22:40:00|1644.66|1635.06|1643.48|1633.88|1645.86|1636.26|1643.27|1633.67|369
1702248300000|2023-12-10 22:45:00|1643.47|1633.87|1641.1|1631.5|1643.95|1634.35|1641.1|1631.5|281
1702248600000|2023-12-10 22:50:00|1641.16|1631.56|1644.14|1634.54|1644.19|1634.59|1639.43|1629.83|330
1702248900000|2023-12-10 22:55:00|1644.15|1634.55|1644.83|1635.23|1645.12|1635.52|1644.15|1634.55|269
1702249200000|2023-12-10 23:00:00|1644.81|1635.21|1648.28|1638.68|1649.02|1639.42|1644.8|1635.2|409
1702249500000|2023-12-10 23:05:00|1648.32|1638.72|1646.72|1637.12|1648.74|1639.14|1645.16|1635.56|387
1702249800000|2023-12-10 23:10:00|1646.73|1637.13|1639.32|1629.72|1647.32|1637.72|1639.32|1629.72|281
1702250100000|2023-12-10 23:15:00|1639.19|1629.59|1633.53|1623.93|1639.28|1629.68|1630.07|1620.47|679
1702250400000|2023-12-10 23:20:00|1633.55|1623.95|1635.25|1625.65|1635.25|1625.65|1627.46|1617.86|712
1702250700000|2023-12-10 23:25:00|1635.24|1625.64|1635.34|1625.74|1638.15|1628.55|1633.85|1624.25|563
1702251000000|2023-12-10 23:30:00|1635.36|1625.76|1633.04|1623.44|1637.29|1627.69|1633.04|1623.44|872
1702251300000|2023-12-10 23:35:00|1632.83|1623.23|1634.57|1624.97|1635.04|1625.44|1632.48|1622.88|863
1702251600000|2023-12-10 23:40:00|1634.58|1624.98|1636.5|1626.9|1638.5|1628.9|1634.56|1624.96|697
1702251900000|2023-12-10 23:45:00|1636.48|1626.88|1635.04|1625.44|1637.25|1627.65|1631.15|1621.55|775
1702252200000|2023-12-10 23:50:00|1634.81|1625.21|1639.19|1629.59|1639.97|1630.37|1634.53|1624.93|565
1702252500000|2023-12-10 23:55:00|1639.08|1629.48|1641.24|1631.64|1641.32|1631.72|1637.95|1628.35|568
1702252800000|2023-12-11 00:00:00|1641.27|1631.67|1644.23|1634.63|1644.33|1634.73|1639.06|1629.46|661
1702253100000|2023-12-11 00:05:00|1644.24|1634.64|1650.17|1640.57|1650.17|1640.57|1644.18|1634.58|574
1702253400000|2023-12-11 00:10:00|1650.02|1640.42|1637.73|1628.13|1650.17|1640.57|1636.73|1627.13|872
1702253700000|2023-12-11 00:15:00|1637.58|1627.98|1638.33|1628.73|1640.37|1630.77|1635.31|1625.71|903
1702254000000|2023-12-11 00:20:00|1638.34|1628.74|1637.83|1628.23|1638.5|1628.9|1635.55|1625.95|619
1702254300000|2023-12-11 00:25:00|1637.81|1628.21|1635.84|1626.24|1638.69|1629.09|1635.76|1626.16|545
1702254600000|2023-12-11 00:30:00|1635.8|1626.2|1638.79|1629.19|1639.07|1629.47|1635.7|1626.1|438
1702254900000|2023-12-11 00:35:00|1638.71|1629.11|1634.87|1625.27|1638.71|1629.11|1633.93|1624.33|589
1702255200000|2023-12-11 00:40:00|1634.84|1625.24|1630.01|1620.41|1634.89|1625.29|1629.52|1619.92|539
1702255500000|2023-12-11 00:45:00|1630.02|1620.42|1631.08|1621.48|1631.48|1621.88|1628.43|1618.83|551
1702255800000|2023-12-11 00:50:00|1631.1|1621.5|1625.61|1616.01|1631.19|1621.59|1624.92|1615.32|673
1702256100000|2023-12-11 00:55:00|1625.54|1615.94|1623.37|1613.77|1625.61|1616.01|1623.17|1613.57|452
1702256400000|2023-12-11 01:00:00|1623.49|1613.89|1612.01|1602.41|1623.49|1613.89|1608.88|1599.28|850
1702256700000|2023-12-11 01:05:00|1611.83|1602.23|1601.76|1592.16|1613.95|1604.35|1600.59|1590.99|968
1702257000000|2023-12-11 01:10:00|1601.55|1591.95|1613|1603.4|1613.02|1603.42|1600.75|1591.15|891
1702257300000|2023-12-11 01:15:00|1613.02|1603.42|1614.66|1605.06|1615.18|1605.58|1609.18|1599.58|927
1702257600000|2023-12-11 01:20:00|1614.69|1605.09|1621.89|1612.29|1622.27|1612.67|1612.1|1602.5|741
1702257900000|2023-12-11 01:25:00|1621.88|1612.28|1618.87|1609.27|1622.06|1612.46|1618.73|1609.13|683
1702258200000|2023-12-11 01:30:00|1618.85|1609.25|1619.24|1609.64|1619.91|1610.31|1616.01|1606.41|813
1702258500000|2023-12-11 01:35:00|1619.25|1609.65|1620.06|1610.46|1620.46|1610.86|1615.54|1605.94|725
1702258800000|2023-12-11 01:40:00|1620.01|1610.41|1619.03|1609.43|1620.91|1611.31|1616.5|1606.9|761
1702259100000|2023-12-11 01:45:00|1618.99|1609.39|1622.35|1612.75|1622.48|1612.88|1618.97|1609.37|719
1702259400000|2023-12-11 01:50:00|1622.36|1612.76|1623.66|1614.06|1627.26|1617.66|1620.52|1610.92|741
1702259700000|2023-12-11 01:55:00|1623.62|1614.02|1615.92|1606.32|1625.69|1616.09|1615.63|1606.03|890
1702260000000|2023-12-11 02:00:00|1615.95|1606.35|1604.91|1595.31|1617.23|1607.63|1604.41|1594.81|802
1702260300000|2023-12-11 02:05:00|1604.92|1595.32|1593.7|1584.1|1609.04|1599.44|1587.78|1578.18|1079
1702260600000|2023-12-11 02:10:00|1593.69|1584.09|1466.85|1457.25|1593.93|1584.33|1442.98|1412.98|1005
1702260900000|2023-12-11 02:15:00|1466.74|1457.14|1501.32|1491.72|1501.7|1492.1|1466.29|1456.69|1033
1702261200000|2023-12-11 02:20:00|1501.3|1491.7|1502.28|1492.68|1504.61|1495.01|1495.28|1485.68|956
1702261500000|2023-12-11 02:25:00|1502.23|1492.63|1491.53|1481.93|1502.99|1493.39|1482.13|1472.53|1024
1702261800000|2023-12-11 02:30:00|1491.25|1481.65|1489.78|1480.18|1497.89|1488.29|1487.64|1478.04|872
1702262100000|2023-12-11 02:35:00|1489.8|1480.2|1470.29|1460.69|1499.66|1490.06|1464.91|1455.31|867
1702262400000|2023-12-11 02:40:00|1469.93|1460.33|1460.13|1450.53|1472.9|1463.3|1448.35|1438.75|913
1702262700000|2023-12-11 02:45:00|1460.12|1450.52|1463.06|1453.46|1466.42|1456.82|1452.44|1442.84|1005
1702263000000|2023-12-11 02:50:00|1463.16|1453.56|1485.96|1476.36|1486.72|1477.12|1462.78|1453.18|852
1702263300000|2023-12-11 02:55:00|1486.02|1476.42|1486.15|1476.55|1488.64|1479.04|1478.6|1469|927
1702263600000|2023-12-11 03:00:00|1487.02|1477.42|1491.84|1482.24|1494.71|1485.11|1482.15|1472.55|899
1702263900000|2023-12-11 03:05:00|1492.97|1483.37|1501.51|1491.91|1503.29|1493.69|1491.14|1481.54|886
1702264200000|2023-12-11 03:10:00|1500.91|1491.31|1499.64|1490.04|1501.44|1491.84|1494.55|1484.95|847
1702264500000|2023-12-11 03:15:00|1499.21|1489.61|1493.66|1484.06|1502.28|1492.68|1493.58|1483.98|882
1702264800000|2023-12-11 03:20:00|1493.72|1484.12|1487.75|1478.15|1494.64|1485.04|1486.49|1476.89|789
1702265100000|2023-12-11 03:25:00|1487.94|1478.34|1504.63|1495.03|1504.73|1495.13|1487.59|1477.99|764
1702265400000|2023-12-11 03:30:00|1504.74|1495.14|1509.19|1499.59|1509.6|1500|1502.27|1492.67|587
1702265700000|2023-12-11 03:35:00|1508.92|1499.32|1521.57|1511.97|1521.57|1511.97|1507.33|1497.73|794
1702266000000|2023-12-11 03:40:00|1521.63|1512.03|1516.24|1506.64|1522.89|1513.29|1516.08|1506.48|913
1702266300000|2023-12-11 03:45:00|1516.14|1506.54|1518.18|1508.58|1522.7|1513.1|1510.8|1501.2|871
1702266600000|2023-12-11 03:50:00|1518.23|1508.63|1518.59|1508.99|1521.96|1512.36|1512.93|1503.33|789
1702266900000|2023-12-11 03:55:00|1518.63|1509.03|1515.11|1505.51|1523.48|1513.88|1515.06|1505.46|828
1702267200000|2023-12-11 04:00:00|1515.41|1505.81|1520.13|1510.53|1522.33|1512.73|1511.1|1501.5|870
1702267500000|2023-12-11 04:05:00|1520.1|1510.5|1525.71|1516.11|1527.22|1517.62|1519.6|1510|687
1702267800000|2023-12-11 04:10:00|1525.49|1515.89|1521.29|1511.69|1527.1|1517.5|1518.95|1509.35|893
1702268100000|2023-12-11 04:15:00|1521.28|1511.68|1521.14|1511.54|1525.27|1515.67|1519.8|1510.2|807
1702268400000|2023-12-11 04:20:00|1521.13|1511.53|1510.56|1500.96|1521.25|1511.65|1510.31|1500.71|880
1702268700000|2023-12-11 04:25:00|1510.6|1501|1513.77|1504.17|1515.16|1505.56|1507.67|1498.07|924
1702269000000|2023-12-11 04:30:00|1513.73|1504.13|1510.97|1501.37|1514.66|1505.06|1506.93|1497.33|917
1702269300000|2023-12-11 04:35:00|1510.99|1501.39|1505.4|1495.8|1515.52|1505.92|1504.13|1494.53|851
1702269600000|2023-12-11 04:40:00|1505.21|1495.61|1503.51|1493.91|1514.57|1504.97|1503.26|1493.66|913
1702269900000|2023-12-11 04:45:00|1503.38|1493.78|1502.8|1493.2|1504.55|1494.95|1498.76|1489.16|857
1702270200000|2023-12-11 04:50:00|1502.78|1493.18|1510.28|1500.68|1510.82|1501.22|1501.33|1491.73|893
1702270500000|2023-12-11 04:55:00|1510.43|1500.83|1506.91|1497.31|1510.61|1501.01|1505.5|1495.9|815
1702270800000|2023-12-11 05:00:00|1507.02|1497.42|1508.46|1498.86|1508.69|1499.09|1504.4|1494.8|872
1702271100000|2023-12-11 05:05:00|1508.44|1498.84|1509.8|1500.2|1510.99|1501.39|1507.1|1497.5|792
1702271400000|2023-12-11 05:10:00|1509.79|1500.19|1512.36|1502.76|1512.55|1502.95|1508.64|1499.04|735
1702271700000|2023-12-11 05:15:00|1512.33|1502.73|1511.86|1502.26|1514.7|1505.1|1511.12|1501.52|540
1702272000000|2023-12-11 05:20:00|1511.95|1502.35|1504.16|1494.56|1511.97|1502.37|1503.01|1493.41|809
1702272300000|2023-12-11 05:25:00|1504.08|1494.48|1501.98|1492.38|1506.48|1496.88|1498.41|1488.81|846
1702272600000|2023-12-11 05:30:00|1502.01|1492.41|1507.95|1498.35|1508.2|1498.6|1500.67|1491.07|922
1702272900000|2023-12-11 05:35:00|1507.93|1498.33|1508.18|1498.58|1510.31|1500.71|1505.4|1495.8|846
1702273200000|2023-12-11 05:40:00|1508.34|1498.74|1508.95|1499.35|1513.28|1503.68|1505.01|1495.41|1037
1702273500000|2023-12-11 05:45:00|1509.09|1499.49|1514.47|1504.87|1514.59|1504.99|1503.75|1494.15|1075
1702273800000|2023-12-11 05:50:00|1514.34|1504.74|1515.61|1506.01|1519.58|1509.98|1512.31|1502.71|954
1702274100000|2023-12-11 05:55:00|1515.58|1505.98|1518.76|1509.16|1520.3|1510.7|1514.67|1505.07|895
1702274400000|2023-12-11 06:00:00|1518.74|1509.14|1510.75|1501.15|1518.84|1509.24|1508.54|1498.94|951
1702274700000|2023-12-11 06:05:00|1510.68|1501.08|1507.96|1498.36|1510.78|1501.18|1506.62|1497.02|763
1702275000000|2023-12-11 06:10:00|1507.93|1498.33|1507.44|1497.84|1509.43|1499.83|1506.96|1497.36|542
1702275300000|2023-12-11 06:15:00|1507.39|1497.79|1503.32|1493.72|1510.01|1500.41|1502.51|1492.91|720
1702275600000|2023-12-11 06:20:00|1503.38|1493.78|1498.59|1488.99|1503.85|1494.25|1487.94|1478.34|929
1702275900000|2023-12-11 06:25:00|1498.53|1488.93|1496.8|1487.2|1498.9|1489.3|1489.66|1480.06|988
1702276200000|2023-12-11 06:30:00|1496.81|1487.21|1492.01|1482.41|1497.08|1487.48|1489.76|1480.16|1001
1702276500000|2023-12-11 06:35:00|1492.02|1482.42|1486.99|1477.39|1494.02|1484.42|1485.24|1475.64|933
1702276800000|2023-12-11 06:40:00|1486.91|1477.31|1493.9|1484.3|1494.17|1484.57|1481.4|1471.8|991
1702277100000|2023-12-11 06:45:00|1493.52|1483.92|1484.81|1475.21|1493.94|1484.34|1484.06|1474.46|916
1702277400000|2023-12-11 06:50:00|1484.8|1475.2|1498.32|1488.72|1498.38|1488.78|1484.73|1475.13|978
1702277700000|2023-12-11 06:55:00|1498.35|1488.75|1500|1490.4|1501.73|1492.13|1496.98|1487.38|934
1702278000000|2023-12-11 07:00:00|1499.98|1490.38|1505.18|1495.58|1505.19|1495.59|1497.83|1488.23|846
1702278300000|2023-12-11 07:05:00|1505.26|1495.66|1510|1500.4|1510.13|1500.53|1505.24|1495.64|908
1702278600000|2023-12-11 07:10:00|1510.03|1500.43|1510.05|1500.45|1510.79|1501.19|1507.92|1498.32|848
1702278900000|2023-12-11 07:15:00|1510.04|1500.44|1506.39|1496.79|1512.62|1503.02|1506.13|1496.53|896
1702279200000|2023-12-11 07:20:00|1506.4|1496.8|1502.61|1493.01|1506.58|1496.98|1500.73|1491.13|874
1702279500000|2023-12-11 07:25:00|1502.59|1492.99|1500.9|1491.3|1506.16|1496.56|1500.81|1491.21|881
1702279800000|2023-12-11 07:30:00|1500.93|1491.33|1497.52|1487.92|1501.25|1491.65|1496.86|1487.26|804
1702280100000|2023-12-11 07:35:00|1497.61|1488.01|1496.39|1486.79|1499.71|1490.11|1495.65|1486.05|713
1702280400000|2023-12-11 07:40:00|1496.38|1486.78|1493.26|1483.66|1498.39|1488.79|1493.24|1483.64|658
1702280700000|2023-12-11 07:45:00|1493.33|1483.73|1496.16|1486.56|1500.54|1490.94|1493.19|1483.59|926
1702281000000|2023-12-11 07:50:00|1495.73|1486.13|1491.89|1482.29|1495.73|1486.13|1491.54|1481.94|805
1702281300000|2023-12-11 07:55:00|1491.91|1482.31|1491.29|1481.69|1492.7|1483.1|1490.57|1480.97|595
1702281600000|2023-12-11 08:00:00|1491.17|1481.57|1494.81|1485.21|1494.85|1485.25|1487|1477.4|880
1702281900000|2023-12-11 08:05:00|1494.85|1485.25|1485.55|1475.95|1497.3|1487.7|1484.99|1475.39|762
1702282200000|2023-12-11 08:10:00|1485.58|1475.98|1488.87|1479.27|1492.21|1482.61|1482.54|1472.94|990
1702282500000|2023-12-11 08:15:00|1488.82|1479.22|1486.74|1477.14|1490.56|1480.96|1484.75|1475.15|957
1702282800000|2023-12-11 08:20:00|1486.71|1477.11|1481.49|1471.89|1488.31|1478.71|1478.93|1469.33|914
1702283100000|2023-12-11 08:25:00|1481.62|1472.02|1484.38|1474.78|1486.04|1476.44|1479.94|1470.34|900
1702283400000|2023-12-11 08:30:00|1484.39|1474.79|1485.76|1476.16|1490.76|1481.16|1483.3|1473.7|927
1702283700000|2023-12-11 08:35:00|1485.77|1476.17|1490.2|1480.6|1490.77|1481.17|1484.74|1475.14|833
1702284000000|2023-12-11 08:40:00|1490.3|1480.7|1490.9|1481.3|1493.48|1483.88|1490.3|1480.7|636
1702284300000|2023-12-11 08:45:00|1491|1481.4|1497.85|1488.25|1498.96|1489.36|1490.8|1481.2|847
1702284600000|2023-12-11 08:50:00|1497.7|1488.1|1495.92|1486.32|1497.74|1488.14|1493.58|1483.98|855
1702284900000|2023-12-11 08:55:00|1495.94|1486.34|1498.33|1488.73|1498.33|1488.73|1493.72|1484.12|791
1702285200000|2023-12-11 09:00:00|1498.32|1488.72|1494.8|1485.2|1500.96|1491.36|1494.8|1485.2|594
1702285500000|2023-12-11 09:05:00|1494.45|1484.85|1495.02|1485.42|1497.19|1487.59|1493.55|1483.95|621
1702285800000|2023-12-11 09:10:00|1494.96|1485.36|1501.85|1492.25|1501.85|1492.25|1494.54|1484.94|669
1702286100000|2023-12-11 09:15:00|1501.7|1492.1|1504.5|1494.9|1504.52|1494.92|1500.81|1491.21|800
1702286400000|2023-12-11 09:20:00|1504.32|1494.72|1504.27|1494.67|1505.9|1496.3|1502.79|1493.19|766
1702286700000|2023-12-11 09:25:00|1504.29|1494.69|1504.38|1494.78|1506.83|1497.23|1504.01|1494.41|697
1702287000000|2023-12-11 09:30:00|1504.42|1494.82|1505.07|1495.47|1505.66|1496.06|1500.56|1490.96|710
1702287300000|2023-12-11 09:35:00|1505.18|1495.58|1513.33|1503.73|1517.16|1507.56|1502.52|1492.92|765
1702287600000|2023-12-11 09:40:00|1513.24|1503.64|1516.14|1506.54|1517.39|1507.79|1512.67|1503.07|718
1702287900000|2023-12-11 09:45:00|1516.41|1506.81|1515.48|1505.88|1517.34|1507.74|1514.96|1505.36|760
1702288200000|2023-12-11 09:50:00|1515.49|1505.89|1513.32|1503.72|1515.53|1505.93|1512.02|1502.42|722
1702288500000|2023-12-11 09:55:00|1513.28|1503.68|1515.82|1506.22|1516.88|1507.28|1512.9|1503.3|790
1702288800000|2023-12-11 10:00:00|1515.78|1506.18|1515.4|1505.8|1521.14|1511.54|1513.71|1504.11|857
1702289100000|2023-12-11 10:05:00|1515.78|1506.18|1516.8|1507.2|1517.35|1507.75|1514.01|1504.41|807
1702289400000|2023-12-11 10:10:00|1516.95|1507.35|1513.96|1504.36|1516.95|1507.35|1513.74|1504.14|745
1702289700000|2023-12-11 10:15:00|1513.97|1504.37|1510.57|1500.97|1513.98|1504.38|1509.93|1500.33|686
1702290000000|2023-12-11 10:20:00|1510.56|1500.96|1507.74|1498.14|1511.93|1502.33|1507.74|1498.14|467
1702290300000|2023-12-11 10:25:00|1507.84|1498.24|1508.67|1499.07|1510.52|1500.92|1507.07|1497.47|578
1702290600000|2023-12-11 10:30:00|1508.69|1499.09|1511.61|1502.01|1512.07|1502.47|1508.45|1498.85|615
1702290900000|2023-12-11 10:35:00|1511.6|1502|1511.77|1502.17|1512.31|1502.71|1507.98|1498.38|587
1702291200000|2023-12-11 10:40:00|1511.76|1502.16|1509.95|1500.35|1512.86|1503.26|1509.45|1499.85|444
1702291500000|2023-12-11 10:45:00|1509.94|1500.34|1512.42|1502.82|1513.81|1504.21|1509.39|1499.79|617
1702291800000|2023-12-11 10:50:00|1512.36|1502.76|1513.9|1504.3|1514.26|1504.66|1511.33|1501.73|478
1702292100000|2023-12-11 10:55:00|1513.88|1504.28|1515.59|1505.99|1515.61|1506.01|1513.81|1504.21|323
1702292400000|2023-12-11 11:00:00|1515.48|1505.88|1519.04|1509.44|1519.58|1509.98|1514.58|1504.98|496
1702292700000|2023-12-11 11:05:00|1518.97|1509.37|1517.67|1508.07|1519.09|1509.49|1516.99|1507.39|601
1702293000000|2023-12-11 11:10:00|1517.68|1508.08|1520.31|1510.71|1520.43|1510.83|1516.98|1507.38|565
1702293300000|2023-12-11 11:15:00|1520.11|1510.51|1521.46|1511.86|1522.57|1512.97|1519.92|1510.32|677
1702293600000|2023-12-11 11:20:00|1521.56|1511.96|1507.79|1498.19|1521.84|1512.24|1507.57|1497.97|787
1702293900000|2023-12-11 11:25:00|1507.78|1498.18|1507.68|1498.08|1511.89|1502.29|1505.99|1496.39|682
1702294200000|2023-12-11 11:30:00|1507.71|1498.11|1504.65|1495.05|1508.15|1498.55|1503.91|1494.31|614
1702294500000|2023-12-11 11:35:00|1504.67|1495.07|1504.28|1494.68|1508.45|1498.85|1504|1494.4|647
1702294800000|2023-12-11 11:40:00|1504.22|1494.62|1506.84|1497.24|1508.4|1498.8|1504.22|1494.62|676
1702295100000|2023-12-11 11:45:00|1506.89|1497.29|1506.07|1496.47|1509.26|1499.66|1504.71|1495.11|637
1702295400000|2023-12-11 11:50:00|1506.12|1496.52|1507.53|1497.93|1510.11|1500.51|1506.11|1496.51|625
1702295700000|2023-12-11 11:55:00|1507.48|1497.88|1509.45|1499.85|1510.38|1500.78|1506.02|1496.42|618
1702296000000|2023-12-11 12:00:00|1509.44|1499.84|1504.94|1495.34|1509.92|1500.32|1503.86|1494.26|755
1702296300000|2023-12-11 12:05:00|1504.84|1495.24|1507.76|1498.16|1508.44|1498.84|1504.28|1494.68|807
1702296600000|2023-12-11 12:10:00|1507.75|1498.15|1510.05|1500.45|1510.18|1500.58|1507.02|1497.42|399
1702296900000|2023-12-11 12:15:00|1510.13|1500.53|1512.58|1502.98|1512.84|1503.24|1509.34|1499.74|656
1702297200000|2023-12-11 12:20:00|1512.59|1502.99|1510.44|1500.84|1512.73|1503.13|1508.82|1499.22|647
1702297500000|2023-12-11 12:25:00|1510.51|1500.91|1507.72|1498.12|1510.51|1500.91|1506.33|1496.73|646
1702297800000|2023-12-11 12:30:00|1507.81|1498.21|1508.66|1499.06|1510.65|1501.05|1507.54|1497.94|707
1702298100000|2023-12-11 12:35:00|1508.65|1499.05|1504.59|1494.99|1508.83|1499.23|1504.59|1494.99|702
1702298400000|2023-12-11 12:40:00|1504.69|1495.09|1500.2|1490.6|1504.69|1495.09|1500.2|1490.6|618
1702298700000|2023-12-11 12:45:00|1500.26|1490.66|1501.05|1491.45|1502.9|1493.3|1499.95|1490.35|588
1702299000000|2023-12-11 12:50:00|1501|1491.4|1498|1488.4|1502.93|1493.33|1496.43|1486.83|607
1702299300000|2023-12-11 12:55:00|1497.98|1488.38|1498.85|1489.25|1500.33|1490.73|1497.5|1487.9|666
1702299600000|2023-12-11 13:00:00|1498.84|1489.24|1503.85|1494.25|1503.87|1494.27|1497.73|1488.13|646
1702299900000|2023-12-11 13:05:00|1503.86|1494.26|1505.29|1495.69|1505.5|1495.9|1502.8|1493.2|483
1702300200000|2023-12-11 13:10:00|1505.26|1495.66|1507.05|1497.45|1507.15|1497.55|1504.82|1495.22|378
1702300500000|2023-12-11 13:15:00|1507.02|1497.42|1506.32|1496.72|1507.2|1497.6|1503.7|1494.1|629
1702300800000|2023-12-11 13:20:00|1506.3|1496.7|1504.04|1494.44|1506.82|1497.22|1503.55|1493.95|500
1702301100000|2023-12-11 13:25:00|1504.03|1494.43|1498.98|1489.38|1504.03|1494.43|1498.76|1489.16|513
1702301400000|2023-12-11 13:30:00|1499.01|1489.41|1498.86|1489.26|1501.12|1491.52|1496.37|1486.77|707
1702301700000|2023-12-11 13:35:00|1499.15|1489.55|1492.82|1483.22|1499.22|1489.62|1491.94|1482.34|804
1702302000000|2023-12-11 13:40:00|1492.76|1483.16|1491.39|1481.79|1494.77|1485.17|1488.46|1478.86|854
1702302300000|2023-12-11 13:45:00|1491.12|1481.52|1484.4|1474.8|1491.55|1481.95|1482.06|1472.46|836
1702302600000|2023-12-11 13:50:00|1484.36|1474.76|1494.03|1484.43|1496.23|1486.63|1478.18|1468.58|992
1702302900000|2023-12-11 13:55:00|1494.05|1484.45|1487.26|1477.66|1496.4|1486.8|1486.97|1477.37|892
1702303200000|2023-12-11 14:00:00|1487.29|1477.69|1490.43|1480.83|1494.14|1484.54|1487.06|1477.46|962
1702303500000|2023-12-11 14:05:00|1490.58|1480.98|1487.66|1478.06|1491.73|1482.13|1483.48|1473.88|1018
1702303800000|2023-12-11 14:10:00|1487.54|1477.94|1483.8|1474.2|1490.74|1481.14|1483.8|1474.2|868
1702304100000|2023-12-11 14:15:00|1483.61|1474.01|1480.37|1470.77|1486.69|1477.09|1475.54|1465.94|966
1702304400000|2023-12-11 14:20:00|1480.33|1470.73|1481.49|1471.89|1483.24|1473.64|1477.98|1468.38|1041
1702304700000|2023-12-11 14:25:00|1481.39|1471.79|1476.13|1466.53|1481.75|1472.15|1469.25|1459.65|1008
1702305000000|2023-12-11 14:30:00|1476.04|1466.44|1472.24|1462.64|1482.05|1472.45|1469.94|1460.34|1060
1702305300000|2023-12-11 14:35:00|1471.41|1461.81|1481.03|1471.43|1481.94|1472.34|1470.99|1461.39|1008
1702305600000|2023-12-11 14:40:00|1481.02|1471.42|1474.38|1464.78|1481.6|1472|1471.75|1462.15|938
1702305900000|2023-12-11 14:45:00|1474.44|1464.84|1477.84|1468.24|1485.64|1476.04|1473.77|1464.17|948
1702306200000|2023-12-11 14:50:00|1477.93|1468.33|1475.32|1465.72|1478.99|1469.39|1472.98|1463.38|962
1702306500000|2023-12-11 14:55:00|1475.59|1465.99|1468.64|1459.04|1477.03|1467.43|1466.69|1457.09|989
1702306800000|2023-12-11 15:00:00|1468.53|1458.93|1470.67|1461.07|1471.39|1461.79|1465.09|1455.49|984
1702307100000|2023-12-11 15:05:00|1470.82|1461.22|1469.95|1460.35|1473.15|1463.55|1466.89|1457.29|1045
1702307400000|2023-12-11 15:10:00|1469.98|1460.38|1478.62|1469.02|1479.11|1469.51|1468.78|1459.18|889
1702307700000|2023-12-11 15:15:00|1478.65|1469.05|1480.37|1470.77|1483.69|1474.09|1478.64|1469.04|888
1702308000000|2023-12-11 15:20:00|1480.45|1470.85|1478.75|1469.15|1481.59|1471.99|1476.59|1466.99|843
1702308300000|2023-12-11 15:25:00|1478.73|1469.13|1475.63|1466.03|1479.14|1469.54|1473.8|1464.2|937
1702308600000|2023-12-11 15:30:00|1475.51|1465.91|1477.84|1468.24|1480.09|1470.49|1474.39|1464.79|790
1702308900000|2023-12-11 15:35:00|1477.82|1468.22|1478.57|1468.97|1479.67|1470.07|1474.36|1464.76|865
1702309200000|2023-12-11 15:40:00|1478.37|1468.77|1475.32|1465.72|1480.65|1471.05|1475.32|1465.72|783
1702309500000|2023-12-11 15:45:00|1475.28|1465.68|1477.09|1467.49|1483.3|1473.7|1468.68|1459.08|1033
1702309800000|2023-12-11 15:50:00|1477.06|1467.46|1480.36|1470.76|1483.77|1474.17|1476.57|1466.97|961
1702310100000|2023-12-11 15:55:00|1480.35|1470.75|1482.58|1472.98|1483.51|1473.91|1478.09|1468.49|981
1702310400000|2023-12-11 16:00:00|1482.71|1473.11|1477.94|1468.34|1486.38|1476.78|1477.52|1467.92|916
1702310700000|2023-12-11 16:05:00|1478.1|1468.5|1478.42|1468.82|1479.48|1469.88|1474.72|1465.12|996
1702311000000|2023-12-11 16:10:00|1478.41|1468.81|1474.39|1464.79|1479.42|1469.82|1467.9|1458.3|839
1702311300000|2023-12-11 16:15:00|1474.04|1464.44|1465.43|1455.83|1476.02|1466.42|1465.43|1455.83|997
1702311600000|2023-12-11 16:20:00|1465.55|1455.95|1481.25|1471.65|1481.25|1471.65|1465.5|1455.9|1048
1702311900000|2023-12-11 16:25:00|1481.04|1471.44|1491.19|1481.59|1491.49|1481.89|1479.67|1470.07|995
1702312200000|2023-12-11 16:30:00|1490.8|1481.2|1483.66|1474.06|1491.61|1482.01|1480.07|1470.47|970
1702312500000|2023-12-11 16:35:00|1483.61|1474.01|1492.81|1483.21|1493.11|1483.51|1481.34|1471.74|991
1702312800000|2023-12-11 16:40:00|1492.76|1483.16|1489.81|1480.21|1492.76|1483.16|1487.95|1478.35|906
1702313100000|2023-12-11 16:45:00|1489.78|1480.18|1484.12|1474.52|1491.58|1481.98|1481.46|1471.86|896
1702313400000|2023-12-11 16:50:00|1484.39|1474.79|1483.45|1473.85|1485.97|1476.37|1481.39|1471.79|828
1702313700000|2023-12-11 16:55:00|1483.14|1473.54|1491.48|1481.88|1492.8|1483.2|1482.85|1473.25|838
1702314000000|2023-12-11 17:00:00|1491.58|1481.98|1485.27|1475.67|1491.74|1482.14|1485.21|1475.61|750
1702314300000|2023-12-11 17:05:00|1485.22|1475.62|1481.28|1471.68|1486.65|1477.05|1479.16|1469.56|720
1702314600000|2023-12-11 17:10:00|1481.56|1471.96|1482.53|1472.93|1486.42|1476.82|1478.5|1468.9|771
1702314900000|2023-12-11 17:15:00|1482.48|1472.88|1477.71|1468.11|1482.71|1473.11|1476.4|1466.8|812
1702315200000|2023-12-11 17:20:00|1477.65|1468.05|1479.12|1469.52|1481.87|1472.27|1474.17|1464.57|930
1702315500000|2023-12-11 17:25:00|1479.1|1469.5|1476.48|1466.88|1480.21|1470.61|1475.01|1465.41|793
1702315800000|2023-12-11 17:30:00|1476.26|1466.66|1471.6|1462|1476.31|1466.71|1471.03|1461.43|654
1702316100000|2023-12-11 17:35:00|1471.58|1461.98|1474.69|1465.09|1475.17|1465.57|1470.99|1461.39|730
1702316400000|2023-12-11 17:40:00|1474.75|1465.15|1472.1|1462.5|1474.75|1465.15|1469.37|1459.77|830
1702316700000|2023-12-11 17:45:00|1472.07|1462.47|1471.24|1461.64|1474.89|1465.29|1470.83|1461.23|875
1702317000000|2023-12-11 17:50:00|1471.23|1461.63|1466.75|1457.15|1472.04|1462.44|1466.7|1457.1|744
1702317300000|2023-12-11 17:55:00|1466.73|1457.13|1467.7|1458.1|1471.18|1461.58|1466.29|1456.69|861
1702317600000|2023-12-11 18:00:00|1467.68|1458.08|1464.65|1455.05|1467.71|1458.11|1454.88|1445.28|1044
1702317900000|2023-12-11 18:05:00|1464.6|1455|1460.1|1450.5|1464.6|1455|1455.84|1446.24|1071
1702318200000|2023-12-11 18:10:00|1460.12|1450.52|1446.3|1436.7|1460.71|1451.11|1443.59|1433.99|1108
1702318500000|2023-12-11 18:15:00|1446.24|1436.64|1455.06|1445.46|1458.61|1449.01|1445.93|1436.33|1074
1702318800000|2023-12-11 18:20:00|1455.05|1445.45|1443.73|1434.13|1456.11|1446.51|1438.72|1429.12|1078
1702319100000|2023-12-11 18:25:00|1443.74|1434.14|1433.88|1424.28|1448.34|1438.74|1427.49|1417.89|1151
1702319400000|2023-12-11 18:30:00|1433.94|1424.34|1444.87|1435.27|1447.57|1437.97|1425.81|1416.21|1104
1702319700000|2023-12-11 18:35:00|1444.67|1435.07|1451.82|1442.22|1452.89|1443.29|1443.33|1433.73|1044
1702320000000|2023-12-11 18:40:00|1451.86|1442.26|1446.32|1436.72|1452.55|1442.95|1444.7|1435.1|1011
1702320300000|2023-12-11 18:45:00|1445.91|1436.31|1454.12|1444.52|1456.1|1446.5|1443.25|1433.65|960
1702320600000|2023-12-11 18:50:00|1454.03|1444.43|1453.92|1444.32|1456.2|1446.6|1452.19|1442.59|909
1702320900000|2023-12-11 18:55:00|1453.98|1444.38|1456.25|1446.65|1456.53|1446.93|1450.39|1440.79|798
1702321200000|2023-12-11 19:00:00|1456.31|1446.71|1459.29|1449.69|1464.18|1454.58|1453.56|1443.96|914
1702321500000|2023-12-11 19:05:00|1459.26|1449.66|1453.44|1443.84|1461.42|1451.82|1451.03|1441.43|801
1702321800000|2023-12-11 19:10:00|1453.47|1443.87|1451.96|1442.36|1453.53|1443.93|1449.91|1440.31|872
1702322100000|2023-12-11 19:15:00|1451.94|1442.34|1445.68|1436.08|1453.74|1444.14|1443.86|1434.26|980
1702322400000|2023-12-11 19:20:00|1445.71|1436.11|1445.35|1435.75|1448.89|1439.29|1443.51|1433.91|963
1702322700000|2023-12-11 19:25:00|1444.92|1435.32|1446.87|1437.27|1448.35|1438.75|1444.88|1435.28|975
1702323000000|2023-12-11 19:30:00|1447.43|1437.83|1450.53|1440.93|1451.58|1441.98|1445.1|1435.5|937
1702323300000|2023-12-11 19:35:00|1450.67|1441.07|1444.95|1435.35|1450.71|1441.11|1444.11|1434.51|968
1702323600000|2023-12-11 19:40:00|1445.05|1435.45|1454.23|1444.63|1455.97|1446.37|1442.94|1433.34|972
1702323900000|2023-12-11 19:45:00|1454.22|1444.62|1456|1446.4|1458.8|1449.2|1453.31|1443.71|938
1702324200000|2023-12-11 19:50:00|1456.02|1446.42|1456.99|1447.39|1458.33|1448.73|1455.11|1445.51|941
1702324500000|2023-12-11 19:55:00|1457|1447.4|1460.97|1451.37|1461.1|1451.5|1456.28|1446.68|751
1702324800000|2023-12-11 20:00:00|1461.03|1451.43|1462.5|1452.9|1463.32|1453.72|1457.87|1448.27|753
1702325100000|2023-12-11 20:05:00|1462.42|1452.82|1455.42|1445.82|1463.06|1453.46|1454.9|1445.3|906
1702325400000|2023-12-11 20:10:00|1455.43|1445.83|1457.56|1447.96|1459.59|1449.99|1454.32|1444.72|864
1702325700000|2023-12-11 20:15:00|1457.59|1447.99|1459.74|1450.14|1459.76|1450.16|1455.4|1445.8|822
1702326000000|2023-12-11 20:20:00|1459.79|1450.19|1456.2|1446.6|1460.73|1451.13|1455.79|1446.19|759
1702326300000|2023-12-11 20:25:00|1456.19|1446.59|1460.33|1450.73|1460.59|1450.99|1455.41|1445.81|807
1702326600000|2023-12-11 20:30:00|1460.27|1450.67|1455.55|1445.95|1461.93|1452.33|1455.37|1445.77|722
1702326900000|2023-12-11 20:35:00|1455.7|1446.1|1456.55|1446.95|1459.79|1450.19|1455.3|1445.7|810
1702327200000|2023-12-11 20:40:00|1456.6|1447|1459.8|1450.2|1459.88|1450.28|1454.42|1444.82|763
1702327500000|2023-12-11 20:45:00|1459.74|1450.14|1465.07|1455.47|1465.45|1455.85|1459.68|1450.08|733
1702327800000|2023-12-11 20:50:00|1465.04|1455.44|1465.38|1455.78|1467.34|1457.74|1463.27|1453.67|789
1702328100000|2023-12-11 20:55:00|1465.19|1455.59|1466.95|1457.35|1467.5|1457.9|1463.93|1454.33|739
1702328400000|2023-12-11 21:00:00|1466.9|1457.3|1468.16|1458.56|1469.35|1459.75|1466.52|1456.92|611
1702328700000|2023-12-11 21:05:00|1468.06|1458.46|1471.91|1462.31|1472.22|1462.62|1467.05|1457.45|735
1702329000000|2023-12-11 21:10:00|1472.02|1462.42|1472.21|1462.61|1472.23|1462.63|1470.58|1460.98|706
1702329300000|2023-12-11 21:15:00|1472.24|1462.64|1475.7|1466.1|1478.34|1468.74|1472.22|1462.62|825
1702329600000|2023-12-11 21:20:00|1475.57|1465.97|1474.12|1464.52|1476.41|1466.81|1471.68|1462.08|881
1702329900000|2023-12-11 21:25:00|1474.22|1464.62|1474.99|1465.39|1477.54|1467.94|1472.62|1463.02|798
1702330200000|2023-12-11 21:30:00|1474.95|1465.35|1476.71|1467.11|1477.1|1467.5|1474.13|1464.53|657
1702330500000|2023-12-11 21:35:00|1476.69|1467.09|1477.29|1467.69|1477.29|1467.69|1474.94|1465.34|690
1702330800000|2023-12-11 21:40:00|1477.41|1467.81|1479.58|1469.98|1479.66|1470.06|1476.88|1467.28|596
1702331100000|2023-12-11 21:45:00|1479.56|1469.96|1478.77|1469.17|1480.5|1470.9|1476.88|1467.28|739
1702331400000|2023-12-11 21:50:00|1478.72|1469.12|1479.55|1469.95|1479.61|1470.01|1476.73|1467.13|660
1702331700000|2023-12-11 21:55:00|1479.58|1469.98|1480.7|1471.1|1480.86|1471.26|1477.64|1468.04|683
1702332000000|2023-12-11 22:00:00|1480.63|1471.03|1481.95|1472.35|1482.1|1472.5|1479.96|1470.36|561
1702332300000|2023-12-11 22:05:00|1481.93|1472.33|1481.17|1471.57|1483|1473.4|1481.01|1471.41|515
1702332600000|2023-12-11 22:10:00|1481.25|1471.65|1480.51|1470.91|1482.41|1472.81|1480.38|1470.78|433
1702332900000|2023-12-11 22:15:00|1480.52|1470.92|1482.6|1473|1482.72|1473.12|1480.47|1470.87|372
1702333200000|2023-12-11 22:20:00|1482.62|1473.02|1483.09|1473.49|1483.09|1473.49|1482.07|1472.47|377
1702333500000|2023-12-11 22:25:00|1483.05|1473.45|1482.73|1473.13|1483.24|1473.64|1482.71|1473.11|208
1702333800000|2023-12-11 22:30:00|1482.74|1473.14|1482.04|1472.44|1482.85|1473.25|1481.29|1471.69|260
1702334100000|2023-12-11 22:35:00|1482.05|1472.45|1482.99|1473.39|1482.99|1473.39|1481.92|1472.32|430
1702334400000|2023-12-11 22:40:00|1482.97|1473.37|1483.82|1474.22|1483.9|1474.3|1482.53|1472.93|562
1702334700000|2023-12-11 22:45:00|1483.68|1474.08|1484.99|1475.39|1485.31|1475.71|1483.5|1473.9|485
1702335000000|2023-12-11 22:50:00|1484.98|1475.38|1487.52|1477.92|1487.59|1477.99|1484.74|1475.14|413
1702335300000|2023-12-11 22:55:00|1487.53|1477.93|1485.75|1476.15|1487.56|1477.96|1484.14|1474.54|225
1702335600000|2023-12-11 23:00:00|1485.59|1475.99|1482.65|1473.05|1485.66|1476.06|1482.6|1473|480
1702335900000|2023-12-11 23:05:00|1483.15|1473.55|1483.5|1473.9|1483.5|1473.9|1482.15|1472.55|402
1702336200000|2023-12-11 23:10:00|1483.41|1473.81|1480.42|1470.82|1483.5|1473.9|1479.8|1470.2|489
1702336500000|2023-12-11 23:15:00|1480.15|1470.55|1481.05|1471.45|1481.51|1471.91|1479.81|1470.21|249
1702336800000|2023-12-11 23:20:00|1481.02|1471.42|1483.67|1474.07|1484.58|1474.98|1480.16|1470.56|522
1702337100000|2023-12-11 23:25:00|1483.81|1474.21|1481.16|1471.56|1484.05|1474.45|1481.1|1471.5|575
1702337400000|2023-12-11 23:30:00|1481.15|1471.55|1484.57|1474.97|1484.82|1475.22|1480.81|1471.21|540
1702337700000|2023-12-11 23:35:00|1484.6|1475|1481.73|1472.13|1484.6|1475|1480.74|1471.14|619
1702338000000|2023-12-11 23:40:00|1481.68|1472.08|1485.44|1475.84|1485.86|1476.26|1481.48|1471.88|277
1702338300000|2023-12-11 23:45:00|1485.42|1475.82|1481.04|1471.44|1485.5|1475.9|1481.04|1471.44|583
1702338600000|2023-12-11 23:50:00|1480.99|1471.39|1479.63|1470.03|1481.56|1471.96|1479.18|1469.58|466
1702338900000|2023-12-11 23:55:00|1479.61|1470.01|1481.44|1471.84|1482.46|1472.86|1479.24|1469.64|433
1702339200000|2023-12-12 00:00:00|1481.42|1471.82|1483.18|1473.58|1486.59|1476.99|1480.58|1470.98|815
1702339500000|2023-12-12 00:05:00|1483.17|1473.57|1485.6|1476|1485.97|1476.37|1480.89|1471.29|818
1702339800000|2023-12-12 00:10:00|1485.55|1475.95|1483.6|1474|1486.57|1476.97|1483.51|1473.91|697
1702340100000|2023-12-12 00:15:00|1483.58|1473.98|1489.7|1480.1|1489.7|1480.1|1483.4|1473.8|545
1702340400000|2023-12-12 00:20:00|1489.24|1479.64|1498.9|1489.3|1498.9|1489.3|1489.09|1479.49|807
1702340700000|2023-12-12 00:25:00|1498.38|1488.78|1497.52|1487.92|1499.25|1489.65|1494.55|1484.95|659
1702341000000|2023-12-12 00:30:00|1497.54|1487.94|1489.98|1480.38|1497.78|1488.18|1488.81|1479.21|723
1702341300000|2023-12-12 00:35:00|1490.02|1480.42|1491.04|1481.44|1493.44|1483.84|1488.65|1479.05|809
1702341600000|2023-12-12 00:40:00|1491.03|1481.43|1488.79|1479.19|1491.81|1482.21|1488.59|1478.99|712
1702341900000|2023-12-12 00:45:00|1488.62|1479.02|1488.85|1479.25|1490.44|1480.84|1486.41|1476.81|878
1702342200000|2023-12-12 00:50:00|1488.83|1479.23|1490.36|1480.76|1490.83|1481.23|1486.32|1476.72|674
1702342500000|2023-12-12 00:55:00|1490.28|1480.68|1489.92|1480.32|1491.02|1481.42|1488.62|1479.02|645
1702342800000|2023-12-12 01:00:00|1489.84|1480.24|1490.15|1480.55|1491.14|1481.54|1489.24|1479.64|655
1702343100000|2023-12-12 01:05:00|1490.13|1480.53|1495.44|1485.84|1496.13|1486.53|1489.24|1479.64|800
1702343400000|2023-12-12 01:10:00|1495.41|1485.81|1497.97|1488.37|1498.37|1488.77|1494.23|1484.63|760
1702343700000|2023-12-12 01:15:00|1497.96|1488.36|1498.94|1489.34|1499.88|1490.28|1497.12|1487.52|670
1702344000000|2023-12-12 01:20:00|1498.99|1489.39|1493.43|1483.83|1498.99|1489.39|1493.08|1483.48|762
1702344300000|2023-12-12 01:25:00|1493.42|1483.82|1499.96|1490.36|1500.2|1490.6|1492.49|1482.89|737
1702344600000|2023-12-12 01:30:00|1499.91|1490.31|1501.61|1492.01|1502.49|1492.89|1498.61|1489.01|739
1702344900000|2023-12-12 01:35:00|1501.6|1492|1501.8|1492.2|1502.17|1492.57|1499.67|1490.07|590
1702345200000|2023-12-12 01:40:00|1501.89|1492.29|1496.74|1487.14|1502.22|1492.62|1496.41|1486.81|674
1702345500000|2023-12-12 01:45:00|1496.82|1487.22|1496.68|1487.08|1499|1489.4|1495.71|1486.11|738
1702345800000|2023-12-12 01:50:00|1496.41|1486.81|1497.7|1488.1|1499.46|1489.86|1495.72|1486.12|695
1702346100000|2023-12-12 01:55:00|1497.69|1488.09|1498.94|1489.34|1499.66|1490.06|1497.26|1487.66|546
1702346400000|2023-12-12 02:00:00|1498.92|1489.32|1502.77|1493.17|1503.14|1493.54|1498.75|1489.15|581
1702346700000|2023-12-12 02:05:00|1502.91|1493.31|1504.92|1495.32|1504.92|1495.32|1499.93|1490.33|643
1702347000000|2023-12-12 02:10:00|1504.4|1494.8|1511.86|1502.26|1512.17|1502.57|1504.3|1494.7|602
1702347300000|2023-12-12 02:15:00|1511.84|1502.24|1511.99|1502.39|1513.57|1503.97|1511|1501.4|704
1702347600000|2023-12-12 02:20:00|1512.05|1502.45|1515.61|1506.01|1516.89|1507.29|1511.26|1501.66|743
1702347900000|2023-12-12 02:25:00|1515.29|1505.69|1517.86|1508.26|1518.2|1508.6|1513.68|1504.08|606
1702348200000|2023-12-12 02:30:00|1517.8|1508.2|1514.69|1505.09|1517.8|1508.2|1514.11|1504.51|729
1702348500000|2023-12-12 02:35:00|1514.67|1505.07|1517.19|1507.59|1517.54|1507.94|1514.43|1504.83|741
1702348800000|2023-12-12 02:40:00|1516.97|1507.37|1509.78|1500.18|1516.97|1507.37|1509.4|1499.8|516
1702349100000|2023-12-12 02:45:00|1509.8|1500.2|1511.34|1501.74|1511.55|1501.95|1508.49|1498.89|679
1702349400000|2023-12-12 02:50:00|1511.38|1501.78|1507.53|1497.93|1511.5|1501.9|1506.4|1496.8|665
1702349700000|2023-12-12 02:55:00|1507.52|1497.92|1508|1498.4|1508.75|1499.15|1506.24|1496.64|553
1702350000000|2023-12-12 03:00:00|1507.98|1498.38|1510.62|1501.02|1510.76|1501.16|1505.58|1495.98|609
1702350300000|2023-12-12 03:05:00|1510.7|1501.1|1508.78|1499.18|1510.7|1501.1|1507.93|1498.33|585
1702350600000|2023-12-12 03:10:00|1508.71|1499.11|1514.52|1504.92|1514.59|1504.99|1508.71|1499.11|604
1702350900000|2023-12-12 03:15:00|1514.51|1504.91|1510.25|1500.65|1516.36|1506.76|1509.43|1499.83|616
1702351200000|2023-12-12 03:20:00|1510.22|1500.62|1515.06|1505.46|1515.6|1506|1509.57|1499.97|574
1702351500000|2023-12-12 03:25:00|1515.11|1505.51|1515.54|1505.94|1516.37|1506.77|1514.49|1504.89|524
1702351800000|2023-12-12 03:30:00|1515.55|1505.95|1513.05|1503.45|1515.56|1505.96|1511.9|1502.3|526
1702352100000|2023-12-12 03:35:00|1513.16|1503.56|1509.32|1499.72|1513.25|1503.65|1509.06|1499.46|504
1702352400000|2023-12-12 03:40:00|1509.31|1499.71|1505.48|1495.88|1509.4|1499.8|1504.82|1495.22|619
1702352700000|2023-12-12 03:45:00|1505.47|1495.87|1502.68|1493.08|1506.27|1496.67|1501.59|1491.99|589
1702353000000|2023-12-12 03:50:00|1502.35|1492.75|1501.47|1491.87|1505.05|1495.45|1500.52|1490.92|611
1702353300000|2023-12-12 03:55:00|1501.42|1491.82|1502.28|1492.68|1502.41|1492.81|1499.14|1489.54|535
1702353600000|2023-12-12 04:00:00|1502.25|1492.65|1500.86|1491.26|1502.61|1493.01|1498.52|1488.92|586
1702353900000|2023-12-12 04:05:00|1500.79|1491.19|1501.96|1492.36|1502.16|1492.56|1499.61|1490.01|640
1702354200000|2023-12-12 04:10:00|1501.73|1492.13|1499.87|1490.27|1502.45|1492.85|1499.79|1490.19|492
1702354500000|2023-12-12 04:15:00|1499.8|1490.2|1501.23|1491.63|1501.58|1491.98|1498.49|1488.89|505
1702354800000|2023-12-12 04:20:00|1500.96|1491.36|1496.56|1486.96|1501.19|1491.59|1494.72|1485.12|597
1702355100000|2023-12-12 04:25:00|1496.52|1486.92|1495.49|1485.89|1497.06|1487.46|1494.78|1485.18|487
1702355400000|2023-12-12 04:30:00|1495.31|1485.71|1495.23|1485.63|1496.63|1487.03|1494.7|1485.1|365
1702355700000|2023-12-12 04:35:00|1495.19|1485.59|1494.65|1485.05|1496.4|1486.8|1493.95|1484.35|363
1702356000000|2023-12-12 04:40:00|1494.67|1485.07|1489.33|1479.73|1494.8|1485.2|1488.8|1479.2|463
1702356300000|2023-12-12 04:45:00|1488.85|1479.25|1490.89|1481.29|1491.62|1482.02|1488.39|1478.79|564
1702356600000|2023-12-12 04:50:00|1490.88|1481.28|1488.8|1479.2|1492.6|1483|1488.74|1479.14|538
1702356900000|2023-12-12 04:55:00|1488.82|1479.22|1482.49|1472.89|1489.34|1479.74|1482.46|1472.86|398
1702357200000|2023-12-12 05:00:00|1482.64|1473.04|1487.48|1477.88|1487.7|1478.1|1482.59|1472.99|557
1702357500000|2023-12-12 05:05:00|1487.7|1478.1|1491.56|1481.96|1491.87|1482.27|1487.66|1478.06|490
1702357800000|2023-12-12 05:10:00|1491.55|1481.95|1491.79|1482.19|1493.04|1483.44|1489.66|1480.06|485
1702358100000|2023-12-12 05:15:00|1491.61|1482.01|1497.61|1488.01|1497.8|1488.2|1491.4|1481.8|403
1702358400000|2023-12-12 05:20:00|1497.67|1488.07|1494.37|1484.77|1498.05|1488.45|1493.78|1484.18|578
1702358700000|2023-12-12 05:25:00|1494.34|1484.74|1498.78|1489.18|1498.83|1489.23|1494.11|1484.51|567
1702359000000|2023-12-12 05:30:00|1498.79|1489.19|1493.78|1484.18|1498.79|1489.19|1493.69|1484.09|581
1702359300000|2023-12-12 05:35:00|1493.73|1484.13|1493.5|1483.9|1494.16|1484.56|1493.22|1483.62|342
1702359600000|2023-12-12 05:40:00|1493.44|1483.84|1492.55|1482.95|1494.55|1484.95|1491.88|1482.28|465
1702359900000|2023-12-12 05:45:00|1492.52|1482.92|1491.99|1482.39|1493.19|1483.59|1490.14|1480.54|433
1702360200000|2023-12-12 05:50:00|1491.93|1482.33|1490.86|1481.26|1492.36|1482.76|1490.74|1481.14|270
1702360500000|2023-12-12 05:55:00|1490.83|1481.23|1490.11|1480.51|1491.35|1481.75|1489.34|1479.74|484
1702360800000|2023-12-12 06:00:00|1489.76|1480.16|1489.35|1479.75|1491.41|1481.81|1488.83|1479.23|565
1702361100000|2023-12-12 06:05:00|1489.36|1479.76|1484.04|1474.44|1489.36|1479.76|1483.61|1474.01|458
1702361400000|2023-12-12 06:10:00|1484.03|1474.43|1486.35|1476.75|1486.95|1477.35|1483.82|1474.22|543
1702361700000|2023-12-12 06:15:00|1486.18|1476.58|1485.24|1475.64|1486.18|1476.58|1482.36|1472.76|600
1702362000000|2023-12-12 06:20:00|1485.17|1475.57|1480.17|1470.57|1486.41|1476.81|1479.75|1470.15|691
1702362300000|2023-12-12 06:25:00|1480.12|1470.52|1476.09|1466.49|1482.59|1472.99|1474.04|1464.44|834
1702362600000|2023-12-12 06:30:00|1476.02|1466.42|1483.39|1473.79|1485.71|1476.11|1475.11|1465.51|737
1702362900000|2023-12-12 06:35:00|1483.36|1473.76|1482.02|1472.42|1483.41|1473.81|1479.64|1470.04|728
1702363200000|2023-12-12 06:40:00|1481.88|1472.28|1483.87|1474.27|1485.85|1476.25|1481.7|1472.1|581
1702363500000|2023-12-12 06:45:00|1483.9|1474.3|1486.73|1477.13|1486.78|1477.18|1483.86|1474.26|679
1702363800000|2023-12-12 06:50:00|1486.81|1477.21|1489.67|1480.07|1490.46|1480.86|1486.5|1476.9|732
1702364100000|2023-12-12 06:55:00|1489.56|1479.96|1490.63|1481.03|1490.71|1481.11|1486.5|1476.9|785
1702364400000|2023-12-12 07:00:00|1490.64|1481.04|1498.15|1488.55|1498.31|1488.71|1490.64|1481.04|680
1702364700000|2023-12-12 07:05:00|1498.14|1488.54|1497.41|1487.81|1498.2|1488.6|1495.01|1485.41|580
1702365000000|2023-12-12 07:10:00|1497.42|1487.82|1497.85|1488.25|1498.39|1488.79|1495.95|1486.35|483
1702365300000|2023-12-12 07:15:00|1497.84|1488.24|1496.63|1487.03|1497.84|1488.24|1493.84|1484.24|647
1702365600000|2023-12-12 07:20:00|1496.55|1486.95|1499.26|1489.66|1499.29|1489.69|1495.66|1486.06|466
1702365900000|2023-12-12 07:25:00|1499.25|1489.65|1497.34|1487.74|1499.28|1489.68|1496.11|1486.51|516
1702366200000|2023-12-12 07:30:00|1497.35|1487.75|1495.67|1486.07|1497.41|1487.81|1495.19|1485.59|503
1702366500000|2023-12-12 07:35:00|1495.69|1486.09|1497.26|1487.66|1497.89|1488.29|1494.89|1485.29|457
1702366800000|2023-12-12 07:40:00|1497.23|1487.63|1501.01|1491.41|1501.16|1491.56|1496.57|1486.97|536
1702367100000|2023-12-12 07:45:00|1501.03|1491.43|1505.66|1496.06|1505.67|1496.07|1500.84|1491.24|541
1702367400000|2023-12-12 07:50:00|1505.82|1496.22|1510.87|1501.27|1510.94|1501.34|1505.6|1496|467
1702367700000|2023-12-12 07:55:00|1510.88|1501.28|1508.55|1498.95|1510.91|1501.31|1504.91|1495.31|637
1702368000000|2023-12-12 08:00:00|1508.56|1498.96|1508.16|1498.56|1508.75|1499.15|1508.13|1498.53|24
1702368900000|2023-12-12 08:15:00|1503.11|1493.51|1500.03|1490.43|1503.13|1493.53|1499.85|1490.25|270
1702369200000|2023-12-12 08:20:00|1500.01|1490.41|1501.49|1491.89|1503.7|1494.1|1499.86|1490.26|513
1702369500000|2023-12-12 08:25:00|1501.54|1491.94|1500.77|1491.17|1502.95|1493.35|1498.85|1489.25|585
1702369800000|2023-12-12 08:30:00|1500.81|1491.21|1501.31|1491.71|1502.14|1492.54|1498.84|1489.24|688
1702370100000|2023-12-12 08:35:00|1501.3|1491.7|1499.83|1490.23|1502.11|1492.51|1499.76|1490.16|454
1702370400000|2023-12-12 08:40:00|1499.85|1490.25|1502.98|1493.38|1503.45|1493.85|1499.85|1490.25|462
1702370700000|2023-12-12 08:45:00|1502.93|1493.33|1507.98|1498.38|1509.31|1499.71|1502.72|1493.12|561
1702371000000|2023-12-12 08:50:00|1507.94|1498.34|1507.31|1497.71|1508.51|1498.91|1505.39|1495.79|366
1702371300000|2023-12-12 08:55:00|1509.31|1499.71|1509.27|1499.67|1509.43|1499.83|1509.2|1499.6|72
1702371600000|2023-12-12 09:00:00|1507.34|1497.74|1501.7|1492.1|1507.35|1497.75|1499.76|1490.16|560
1702371900000|2023-12-12 09:05:00|1501.66|1492.06|1497.04|1487.44|1501.66|1492.06|1496.88|1487.28|526
1702372200000|2023-12-12 09:10:00|1497.02|1487.42|1494.03|1484.43|1497.54|1487.94|1493.58|1483.98|447
1702372500000|2023-12-12 09:15:00|1494.05|1484.45|1496.43|1486.83|1498.83|1489.23|1493.9|1484.3|730
1702372800000|2023-12-12 09:20:00|1496.45|1486.85|1500.07|1490.47|1502.05|1492.45|1496.27|1486.67|491
1702373100000|2023-12-12 09:25:00|1499.98|1490.38|1501.85|1492.25|1502.16|1492.56|1498.5|1488.9|596
1702373400000|2023-12-12 09:30:00|1501.82|1492.22|1498.18|1488.58|1502.12|1492.52|1498|1488.4|534
1702373700000|2023-12-12 09:35:00|1498.17|1488.57|1498.02|1488.42|1500.28|1490.68|1496.38|1486.78|558
1702374000000|2023-12-12 09:40:00|1498.06|1488.46|1496.2|1486.6|1499.03|1489.43|1496.1|1486.5|566
1702374300000|2023-12-12 09:45:00|1496.23|1486.63|1498.6|1489|1499.05|1489.45|1496.23|1486.63|505
1702374600000|2023-12-12 09:50:00|1498.59|1488.99|1499.02|1489.42|1499.94|1490.34|1497.73|1488.13|422
1702374900000|2023-12-12 09:55:00|1498.99|1489.39|1495.9|1486.3|1500.16|1490.56|1495.3|1485.7|617
1702375200000|2023-12-12 10:00:00|1495.91|1486.31|1498.47|1488.87|1501.01|1491.41|1495.49|1485.89|580
1702375500000|2023-12-12 10:05:00|1498.45|1488.85|1498.25|1488.65|1499.61|1490.01|1497.4|1487.8|535
1702375800000|2023-12-12 10:10:00|1498.29|1488.69|1500.25|1490.65|1500.98|1491.38|1498.25|1488.65|536
1702376100000|2023-12-12 10:15:00|1500.24|1490.64|1496.87|1487.27|1500.24|1490.64|1495.67|1486.07|494
1702376400000|2023-12-12 10:20:00|1496.89|1487.29|1495.87|1486.27|1498.41|1488.81|1495.8|1486.2|525
1702376700000|2023-12-12 10:25:00|1495.84|1486.24|1496.05|1486.45|1497.53|1487.93|1495.16|1485.56|427
1702377000000|2023-12-12 10:30:00|1496.04|1486.44|1496.07|1486.47|1496.92|1487.32|1495.58|1485.98|428
1702377300000|2023-12-12 10:35:00|1496.08|1486.48|1495.82|1486.22|1498.04|1488.44|1493.18|1483.58|538
1702377600000|2023-12-12 10:40:00|1495.74|1486.14|1495.93|1486.33|1497.66|1488.06|1494.3|1484.7|544
1702377900000|2023-12-12 10:45:00|1495.98|1486.38|1495.69|1486.09|1497.78|1488.18|1494.99|1485.39|611
1702378200000|2023-12-12 10:50:00|1495.86|1486.26|1498.32|1488.72|1498.34|1488.74|1495.33|1485.73|537
1702378500000|2023-12-12 10:55:00|1498.34|1488.74|1500.09|1490.49|1500.13|1490.53|1498.12|1488.52|323
1702378800000|2023-12-12 11:00:00|1500.01|1490.41|1498.36|1488.76|1500.12|1490.52|1495.65|1486.05|490
1702379100000|2023-12-12 11:05:00|1498.37|1488.77|1497.08|1487.48|1499.37|1489.77|1496.43|1486.83|625
1702379400000|2023-12-12 11:10:00|1497.06|1487.46|1493.58|1483.98|1497.06|1487.46|1493.18|1483.58|592
1702379700000|2023-12-12 11:15:00|1493.59|1483.99|1495.75|1486.15|1496.62|1487.02|1493.37|1483.77|598
1702380000000|2023-12-12 11:20:00|1495.76|1486.16|1498.12|1488.52|1498.14|1488.54|1495.16|1485.56|519
1702380300000|2023-12-12 11:25:00|1498.14|1488.54|1497.82|1488.22|1498.58|1488.98|1497.46|1487.86|436
1702380600000|2023-12-12 11:30:00|1497.8|1488.2|1494.52|1484.92|1497.85|1488.25|1494.11|1484.51|463
1702380900000|2023-12-12 11:35:00|1494.53|1484.93|1491.24|1481.64|1494.63|1485.03|1490.78|1481.18|667
1702381200000|2023-12-12 11:40:00|1491.23|1481.63|1489.78|1480.18|1491.73|1482.13|1489.42|1479.82|534
1702381500000|2023-12-12 11:45:00|1489.76|1480.16|1490.38|1480.78|1490.97|1481.37|1488.87|1479.27|593
1702381800000|2023-12-12 11:50:00|1490.43|1480.83|1490.43|1480.83|1491.05|1481.45|1489.5|1479.9|598
1702382100000|2023-12-12 11:55:00|1490.52|1480.92|1484.71|1475.11|1490.52|1480.92|1482.64|1473.04|575
1702382400000|2023-12-12 12:00:00|1484.69|1475.09|1487.49|1477.89|1488.62|1479.02|1483.71|1474.11|768
1702382700000|2023-12-12 12:05:00|1487.43|1477.83|1486.89|1477.29|1490.82|1481.22|1486.84|1477.24|657
1702383000000|2023-12-12 12:10:00|1486.74|1477.14|1488.16|1478.56|1488.23|1478.63|1482.26|1472.66|736
1702383300000|2023-12-12 12:15:00|1488.13|1478.53|1495.86|1486.26|1495.9|1486.3|1488.07|1478.47|641
1702383600000|2023-12-12 12:20:00|1495.87|1486.27|1495.43|1485.83|1496.96|1487.36|1494.29|1484.69|664
1702383900000|2023-12-12 12:25:00|1495.4|1485.8|1495.68|1486.08|1495.74|1486.14|1493.71|1484.11|628
1702384200000|2023-12-12 12:30:00|1495.66|1486.06|1497.48|1487.88|1498.87|1489.27|1495.58|1485.98|732
1702384500000|2023-12-12 12:35:00|1497.51|1487.91|1496.48|1486.88|1498.45|1488.85|1494.51|1484.91|602
1702384800000|2023-12-12 12:40:00|1496.49|1486.89|1497.94|1488.34|1497.97|1488.37|1493.57|1483.97|660
1702385100000|2023-12-12 12:45:00|1497.95|1488.35|1501.3|1491.7|1501.74|1492.14|1497.91|1488.31|533
1702385400000|2023-12-12 12:50:00|1501.26|1491.66|1499.88|1490.28|1501.44|1491.84|1499.78|1490.18|604
1702385700000|2023-12-12 12:55:00|1500.13|1490.53|1501.46|1491.86|1501.46|1491.86|1498.93|1489.33|600
1702386000000|2023-12-12 13:00:00|1501.4|1491.8|1503.29|1493.69|1505.7|1496.1|1500.12|1490.52|625
1702386300000|2023-12-12 13:05:00|1503.27|1493.67|1508.75|1499.15|1509.19|1499.59|1503.21|1493.61|602
1702386600000|2023-12-12 13:10:00|1508.77|1499.17|1502.36|1492.76|1508.92|1499.32|1502.19|1492.59|692
1702386900000|2023-12-12 13:15:00|1502.29|1492.69|1498.59|1488.99|1503.72|1494.12|1495.33|1485.73|808
1702387200000|2023-12-12 13:20:00|1498.68|1489.08|1494.88|1485.28|1498.68|1489.08|1492.64|1483.04|788
1702387500000|2023-12-12 13:25:00|1495.13|1485.53|1500.45|1490.85|1502.56|1492.96|1492.62|1483.02|804
1702387800000|2023-12-12 13:30:00|1500.43|1490.83|1504.24|1494.64|1511.59|1501.99|1495.14|1485.54|1098
1702388100000|2023-12-12 13:35:00|1504.42|1494.82|1508.79|1499.19|1512.1|1502.5|1500.98|1491.38|1053
1702388400000|2023-12-12 13:40:00|1508.81|1499.21|1509.16|1499.56|1512.64|1503.04|1505.81|1496.21|916
1702388700000|2023-12-12 13:45:00|1509.24|1499.64|1504.83|1495.23|1510.32|1500.72|1502.01|1492.41|858
1702389000000|2023-12-12 13:50:00|1504.89|1495.29|1503.49|1493.89|1511.79|1502.19|1503.17|1493.57|892
1702389300000|2023-12-12 13:55:00|1503.54|1493.94|1504.62|1495.02|1505.87|1496.27|1502.91|1493.31|849
1702389600000|2023-12-12 14:00:00|1504.6|1495|1504.11|1494.51|1506.9|1497.3|1499.91|1490.31|818
1702389900000|2023-12-12 14:05:00|1504.13|1494.53|1502.1|1492.5|1505.07|1495.47|1501.12|1491.52|898
1702390200000|2023-12-12 14:10:00|1502.11|1492.51|1498.39|1488.79|1506.06|1496.46|1498.35|1488.75|645
1702390500000|2023-12-12 14:15:00|1498.4|1488.8|1500.79|1491.19|1502.22|1492.62|1498.4|1488.8|901
1702390800000|2023-12-12 14:20:00|1500.85|1491.25|1502.35|1492.75|1502.71|1493.11|1499.22|1489.62|843
1702391100000|2023-12-12 14:25:00|1502.39|1492.79|1502.18|1492.58|1505.84|1496.24|1500.99|1491.39|767
1702391400000|2023-12-12 14:30:00|1502.2|1492.6|1504.74|1495.14|1505.39|1495.79|1501.65|1492.05|728
1702391700000|2023-12-12 14:35:00|1504.76|1495.16|1497.35|1487.75|1504.98|1495.38|1496.04|1486.44|776
1702392000000|2023-12-12 14:40:00|1497.43|1487.83|1495.3|1485.7|1499.96|1490.36|1495.3|1485.7|753
1702392300000|2023-12-12 14:45:00|1495.37|1485.77|1493.44|1483.84|1497.43|1487.83|1490.81|1481.21|1012
1702392600000|2023-12-12 14:50:00|1493.45|1483.85|1488.56|1478.96|1494.35|1484.75|1487.6|1478|838
1702392900000|2023-12-12 14:55:00|1488.74|1479.14|1488.1|1478.5|1488.99|1479.39|1480.4|1470.8|936
1702393200000|2023-12-12 15:00:00|1488.09|1478.49|1488.78|1479.18|1490.7|1481.1|1486.92|1477.32|854
1702393500000|2023-12-12 15:05:00|1488.33|1478.73|1491.67|1482.07|1492.16|1482.56|1483.41|1473.81|957
1702393800000|2023-12-12 15:10:00|1491.69|1482.09|1486.6|1477|1492.17|1482.57|1486.51|1476.91|793
1702394100000|2023-12-12 15:15:00|1486.5|1476.9|1481.82|1472.22|1487.88|1478.28|1477.87|1468.27|1017
1702394400000|2023-12-12 15:20:00|1481.78|1472.18|1466.68|1457.08|1482.89|1473.29|1464.36|1454.76|1052
1702394700000|2023-12-12 15:25:00|1466.81|1457.21|1466.69|1457.09|1472.42|1462.82|1461.57|1451.97|1115
1702395000000|2023-12-12 15:30:00|1466.84|1457.24|1479.59|1469.99|1479.62|1470.02|1465.37|1455.77|1000
1702395300000|2023-12-12 15:35:00|1479.56|1469.96|1479.44|1469.84|1480.34|1470.74|1476.01|1466.41|933
1702395600000|2023-12-12 15:40:00|1479.43|1469.83|1479.02|1469.42|1482.38|1472.78|1477.97|1468.37|919
1702395900000|2023-12-12 15:45:00|1479|1469.4|1474.35|1464.75|1480.16|1470.56|1474.34|1464.74|829
1702396200000|2023-12-12 15:50:00|1474.46|1464.86|1469.23|1459.63|1474.46|1464.86|1468.82|1459.22|796
1702396500000|2023-12-12 15:55:00|1469.19|1459.59|1468.49|1458.89|1472.2|1462.6|1466.75|1457.15|892
1702396800000|2023-12-12 16:00:00|1468.47|1458.87|1467.04|1457.44|1468.63|1459.03|1465.73|1456.13|741
1702397100000|2023-12-12 16:05:00|1466.96|1457.36|1456.18|1446.58|1467.86|1458.26|1455.27|1445.67|901
1702397400000|2023-12-12 16:10:00|1456.22|1446.62|1457.56|1447.96|1457.63|1448.03|1454.82|1445.22|959
1702397700000|2023-12-12 16:15:00|1457.59|1447.99|1452.62|1443.02|1457.79|1448.19|1450.61|1441.01|945
1702398000000|2023-12-12 16:20:00|1452.66|1443.06|1456.73|1447.13|1457.69|1448.09|1451.1|1441.5|887
1702398300000|2023-12-12 16:25:00|1456.74|1447.14|1454.96|1445.36|1457.42|1447.82|1454.8|1445.2|825
1702398600000|2023-12-12 16:30:00|1454.93|1445.33|1460.6|1451|1461.73|1452.13|1454.78|1445.18|746
1702398900000|2023-12-12 16:35:00|1460.62|1451.02|1450.72|1441.12|1460.81|1451.21|1450.13|1440.53|734
1702399200000|2023-12-12 16:40:00|1450.79|1441.19|1450.61|1441.01|1451.69|1442.09|1446.78|1437.18|868
1702399500000|2023-12-12 16:45:00|1450.59|1440.99|1446.86|1437.26|1451.5|1441.9|1446.86|1437.26|825
1702399800000|2023-12-12 16:50:00|1446.87|1437.27|1448.2|1438.6|1450.8|1441.2|1443.76|1434.16|825
1702400100000|2023-12-12 16:55:00|1448.22|1438.62|1448.25|1438.65|1449.72|1440.12|1446.48|1436.88|773
1702400400000|2023-12-12 17:00:00|1448.21|1438.61|1439.13|1429.53|1448.47|1438.87|1436.64|1427.04|826
1702400700000|2023-12-12 17:05:00|1439.11|1429.51|1439.48|1429.88|1442.62|1433.02|1437.01|1427.41|740
1702401000000|2023-12-12 17:10:00|1439.5|1429.9|1438.5|1428.9|1442.55|1432.95|1435.29|1425.69|878
1702401300000|2023-12-12 17:15:00|1438.58|1428.98|1442.62|1433.02|1442.85|1433.25|1437.09|1427.49|841
1702401600000|2023-12-12 17:20:00|1442.6|1433|1432.15|1422.55|1442.6|1433|1432.13|1422.53|882
1702401900000|2023-12-12 17:25:00|1432.27|1422.67|1434.15|1424.55|1436.3|1426.7|1431.27|1421.67|1041
1702402200000|2023-12-12 17:30:00|1434.12|1424.52|1424.48|1414.88|1437.69|1428.09|1424.41|1414.81|988
1702402500000|2023-12-12 17:35:00|1424.41|1414.81|1431.76|1422.16|1433.44|1423.84|1424.37|1414.77|984
1702402800000|2023-12-12 17:40:00|1431.79|1422.19|1434.17|1424.57|1435.94|1426.34|1430.48|1420.88|840
1702403100000|2023-12-12 17:45:00|1434.19|1424.59|1434.39|1424.79|1435.42|1425.82|1428.89|1419.29|981
1702403400000|2023-12-12 17:50:00|1434.34|1424.74|1428.76|1419.16|1434.72|1425.12|1428.6|1419|925
1702403700000|2023-12-12 17:55:00|1428.66|1419.06|1422.13|1412.53|1431.26|1421.66|1421.64|1412.04|934
1702404000000|2023-12-12 18:00:00|1422.14|1412.54|1434.59|1424.99|1434.69|1425.09|1421.35|1411.75|879
1702404300000|2023-12-12 18:05:00|1434.58|1424.98|1441.45|1431.85|1443.44|1433.84|1433.32|1423.72|968
1702404600000|2023-12-12 18:10:00|1441|1431.4|1444.71|1435.11|1445.44|1435.84|1440.98|1431.38|834
1702404900000|2023-12-12 18:15:00|1444.85|1435.25|1448.41|1438.81|1450.35|1440.75|1444.71|1435.11|917
1702405200000|2023-12-12 18:20:00|1448.49|1438.89|1451.69|1442.09|1452.76|1443.16|1448.3|1438.7|880
1702405500000|2023-12-12 18:25:00|1451.73|1442.13|1454.72|1445.12|1455|1445.4|1449.55|1439.95|824
1702405800000|2023-12-12 18:30:00|1454.73|1445.13|1453.54|1443.94|1455.39|1445.79|1451.77|1442.17|754
1702406100000|2023-12-12 18:35:00|1453.57|1443.97|1454.95|1445.35|1454.95|1445.35|1451.11|1441.51|698
1702406400000|2023-12-12 18:40:00|1454.98|1445.38|1453.13|1443.53|1456.38|1446.78|1451.7|1442.1|708
1702406700000|2023-12-12 18:45:00|1453.11|1443.51|1458.58|1448.98|1458.78|1449.18|1452.5|1442.9|769
1702407000000|2023-12-12 18:50:00|1458.55|1448.95|1457.22|1447.62|1458.65|1449.05|1456.48|1446.88|738
1702407300000|2023-12-12 18:55:00|1457.33|1447.73|1458.39|1448.79|1458.8|1449.2|1456.98|1447.38|640
1702407600000|2023-12-12 19:00:00|1458.22|1448.62|1457.27|1447.67|1459.65|1450.05|1457.09|1447.49|656
1702407900000|2023-12-12 19:05:00|1457.25|1447.65|1455.72|1446.12|1457.25|1447.65|1452.66|1443.06|658
1702408200000|2023-12-12 19:10:00|1455.63|1446.03|1454.27|1444.67|1455.96|1446.36|1453.42|1443.82|608
1702408500000|2023-12-12 19:15:00|1454.25|1444.65|1449.92|1440.32|1454.55|1444.95|1449.1|1439.5|654
1702408800000|2023-12-12 19:20:00|1449.99|1440.39|1446.7|1437.1|1453.3|1443.7|1445.64|1436.04|735
1702409100000|2023-12-12 19:25:00|1446.72|1437.12|1439.08|1429.48|1446.82|1437.22|1437.8|1428.2|760
1702409400000|2023-12-12 19:30:00|1439.11|1429.51|1450.49|1440.89|1450.94|1441.34|1438.52|1428.92|820
1702409700000|2023-12-12 19:35:00|1450.51|1440.91|1448.2|1438.6|1450.78|1441.18|1447.32|1437.72|740
1702410000000|2023-12-12 19:40:00|1448.17|1438.57|1446.53|1436.93|1450.26|1440.66|1446.53|1436.93|582
1702410300000|2023-12-12 19:45:00|1446.48|1436.88|1441.84|1432.24|1446.71|1437.11|1439.52|1429.92|816
1702410600000|2023-12-12 19:50:00|1441.85|1432.25|1447.85|1438.25|1449.22|1439.62|1441.19|1431.59|807
1702410900000|2023-12-12 19:55:00|1447.93|1438.33|1444.67|1435.07|1448.51|1438.91|1441.97|1432.37|657
1702411200000|2023-12-12 20:00:00|1444.5|1434.9|1450.07|1440.47|1450.89|1441.29|1444.14|1434.54|751
1702411500000|2023-12-12 20:05:00|1450.06|1440.46|1447.65|1438.05|1450.86|1441.26|1446.21|1436.61|736
1702411800000|2023-12-12 20:10:00|1447.74|1438.14|1445.22|1435.62|1448.5|1438.9|1443.82|1434.22|795
1702412100000|2023-12-12 20:15:00|1445.26|1435.66|1438.57|1428.97|1445.91|1436.31|1438.3|1428.7|700
1702412400000|2023-12-12 20:20:00|1438.62|1429.02|1433.62|1424.02|1443.12|1433.52|1433.32|1423.72|753
1702412700000|2023-12-12 20:25:00|1433.6|1424|1437.16|1427.56|1437.7|1428.1|1432.22|1422.62|785
1702413000000|2023-12-12 20:30:00|1437.15|1427.55|1435.69|1426.09|1438.07|1428.47|1431.96|1422.36|744
1702413300000|2023-12-12 20:35:00|1435.7|1426.1|1441.21|1431.61|1444.42|1434.82|1435.1|1425.5|737
1702413600000|2023-12-12 20:40:00|1441.29|1431.69|1434.63|1425.03|1441.73|1432.13|1433.8|1424.2|779
1702413900000|2023-12-12 20:45:00|1434.64|1425.04|1440.55|1430.95|1440.99|1431.39|1433.92|1424.32|827
1702414200000|2023-12-12 20:50:00|1440.66|1431.06|1443.84|1434.24|1444.67|1435.07|1438.84|1429.24|578
1702414500000|2023-12-12 20:55:00|1444.07|1434.47|1444.05|1434.45|1444.94|1435.34|1442.4|1432.8|709
1702414800000|2023-12-12 21:00:00|1443.98|1434.38|1451.37|1441.77|1451.95|1442.35|1443.26|1433.66|717
1702415100000|2023-12-12 21:05:00|1451.34|1441.74|1446.36|1436.76|1452.03|1442.43|1445.72|1436.12|563
1702415400000|2023-12-12 21:10:00|1446.51|1436.91|1450.89|1441.29|1452.16|1442.56|1446.02|1436.42|816
1702415700000|2023-12-12 21:15:00|1450.84|1441.24|1449.92|1440.32|1452.17|1442.57|1447.77|1438.17|863
1702416000000|2023-12-12 21:20:00|1449.62|1440.02|1446.77|1437.17|1450.68|1441.08|1446.22|1436.62|762
1702416300000|2023-12-12 21:25:00|1446.81|1437.21|1446.35|1436.75|1447.97|1438.37|1446.13|1436.53|585
1702416600000|2023-12-12 21:30:00|1446.36|1436.76|1444.65|1435.05|1446.4|1436.8|1442.27|1432.67|722
1702416900000|2023-12-12 21:35:00|1444.99|1435.39|1445.28|1435.68|1446.31|1436.71|1444.31|1434.71|705
1702417200000|2023-12-12 21:40:00|1445.27|1435.67|1440.3|1430.7|1445.29|1435.69|1440.04|1430.44|576
1702417500000|2023-12-12 21:45:00|1440.31|1430.71|1434.81|1425.21|1440.81|1431.21|1433.8|1424.2|669
1702417800000|2023-12-12 21:50:00|1434.8|1425.2|1425.57|1415.97|1435.7|1426.1|1423.5|1413.9|821
1702418100000|2023-12-12 21:55:00|1425.67|1416.07|1424.61|1415.01|1428.14|1418.54|1423.06|1413.46|885
1702418400000|2023-12-12 22:00:00|1424.64|1415.04|1429.9|1420.3|1430.61|1421.01|1420.73|1411.13|876
1702418700000|2023-12-12 22:05:00|1429.96|1420.36|1432.01|1422.41|1432.19|1422.59|1427.98|1418.38|649
1702419000000|2023-12-12 22:10:00|1431.98|1422.38|1435.55|1425.95|1435.79|1426.19|1430.16|1420.56|635
1702419300000|2023-12-12 22:15:00|1435.56|1425.96|1428.3|1418.7|1435.59|1425.99|1427.98|1418.38|656
1702419600000|2023-12-12 22:20:00|1428.32|1418.72|1432.54|1422.94|1432.56|1422.96|1427.35|1417.75|557
1702419900000|2023-12-12 22:25:00|1432.57|1422.97|1431.14|1421.54|1433.27|1423.67|1430.37|1420.77|461
1702420200000|2023-12-12 22:30:00|1431.16|1421.56|1437.44|1427.84|1437.59|1427.99|1430.68|1421.08|355
1702420500000|2023-12-12 22:35:00|1437.46|1427.86|1439.59|1429.99|1440.46|1430.86|1436.89|1427.29|286
1702420800000|2023-12-12 22:40:00|1439.6|1430|1435.54|1425.94|1439.6|1430|1434.13|1424.53|251
1702421100000|2023-12-12 22:45:00|1435.52|1425.92|1433.34|1423.74|1435.52|1425.92|1433.34|1423.74|118
1702421400000|2023-12-12 22:50:00|1433.35|1423.75|1439.45|1429.85|1439.55|1429.95|1433.35|1423.75|251
1702421700000|2023-12-12 22:55:00|1439.46|1429.86|1436.83|1427.23|1441.56|1431.96|1436.5|1426.9|340
1702422000000|2023-12-12 23:00:00|1436.84|1427.24|1440.29|1430.69|1440.68|1431.08|1436.83|1427.23|491
1702422300000|2023-12-12 23:05:00|1440.39|1430.79|1444.78|1435.18|1444.81|1435.21|1439.8|1430.2|445
1702422600000|2023-12-12 23:10:00|1444.77|1435.17|1447.22|1437.62|1447.39|1437.79|1444.47|1434.87|445
1702422900000|2023-12-12 23:15:00|1447.19|1437.59|1456.69|1447.09|1456.98|1447.38|1446.71|1437.11|594
1702423200000|2023-12-12 23:20:00|1456.73|1447.13|1459.24|1449.64|1459.7|1450.1|1453.75|1444.15|803
1702423500000|2023-12-12 23:25:00|1459.23|1449.63|1458.97|1449.37|1460.29|1450.69|1457.59|1447.99|778
1702423800000|2023-12-12 23:30:00|1459|1449.4|1458.7|1449.1|1459.94|1450.34|1454.9|1445.3|833
1702424100000|2023-12-12 23:35:00|1458.71|1449.11|1460|1450.4|1460.7|1451.1|1458.68|1449.08|679
1702424400000|2023-12-12 23:40:00|1460.01|1450.41|1458.96|1449.36|1460.06|1450.46|1456.54|1446.94|557
1702424700000|2023-12-12 23:45:00|1458.97|1449.37|1455.14|1445.54|1460.31|1450.71|1454.76|1445.16|598
1702425000000|2023-12-12 23:50:00|1455.18|1445.58|1457.88|1448.28|1458.26|1448.66|1455.11|1445.51|679
1702425300000|2023-12-12 23:55:00|1457.8|1448.2|1457.29|1447.69|1458.26|1448.66|1455.12|1445.52|665
1702425600000|2023-12-13 00:00:00|1457.05|1447.45|1453.85|1444.25|1457.94|1448.34|1452.12|1442.52|823
1702425900000|2023-12-13 00:05:00|1453.8|1444.2|1456.78|1447.18|1458.95|1449.35|1453.76|1444.16|916
1702426200000|2023-12-13 00:10:00|1456.77|1447.17|1458.23|1448.63|1458.35|1448.75|1454.85|1445.25|889
1702426500000|2023-12-13 00:15:00|1458.25|1448.65|1459.96|1450.36|1462.35|1452.75|1457.79|1448.19|826
1702426800000|2023-12-13 00:20:00|1459.74|1450.14|1452.63|1443.03|1460.87|1451.27|1451.36|1441.76|807
1702427100000|2023-12-13 00:25:00|1452.61|1443.01|1461.27|1451.67|1461.72|1452.12|1452.21|1442.61|845
1702427400000|2023-12-13 00:30:00|1461.51|1451.91|1459.37|1449.77|1463.02|1453.42|1458.36|1448.76|891
1702427700000|2023-12-13 00:35:00|1459.34|1449.74|1459.64|1450.04|1460.78|1451.18|1458.57|1448.97|704
1702428000000|2023-12-13 00:40:00|1459.57|1449.97|1461.43|1451.83|1461.92|1452.32|1459.37|1449.77|676
1702428300000|2023-12-13 00:45:00|1461.4|1451.8|1457.03|1447.43|1462.28|1452.68|1456.69|1447.09|676
1702428600000|2023-12-13 00:50:00|1456.93|1447.33|1458.63|1449.03|1458.63|1449.03|1455.48|1445.88|731
1702428900000|2023-12-13 00:55:00|1458.61|1449.01|1457.41|1447.81|1460|1450.4|1455.89|1446.29|725
1702429200000|2023-12-13 01:00:00|1457.43|1447.83|1455.75|1446.15|1458.74|1449.14|1454.65|1445.05|676
1702429500000|2023-12-13 01:05:00|1455.72|1446.12|1449.65|1440.05|1455.75|1446.15|1449.65|1440.05|584
1702429800000|2023-12-13 01:10:00|1449.66|1440.06|1445.42|1435.82|1450.55|1440.95|1444.8|1435.2|497
1702430100000|2023-12-13 01:15:00|1445.45|1435.85|1439.48|1429.88|1445.6|1436|1435.94|1426.34|849
1702430400000|2023-12-13 01:20:00|1439.46|1429.86|1429.74|1420.14|1439.51|1429.91|1428.67|1419.07|885
1702430700000|2023-12-13 01:25:00|1429.73|1420.13|1417.28|1407.68|1430.73|1421.13|1413.6|1404|1027
1702431000000|2023-12-13 01:30:00|1417.3|1407.7|1431.58|1421.98|1432.43|1422.83|1416.19|1406.59|920
1702431300000|2023-12-13 01:35:00|1431.61|1422.01|1427.63|1418.03|1432.33|1422.73|1425.67|1416.07|859
1702431600000|2023-12-13 01:40:00|1427.66|1418.06|1427.46|1417.86|1429.99|1420.39|1425.61|1416.01|854
1702431900000|2023-12-13 01:45:00|1427.5|1417.9|1418.61|1409.01|1428.54|1418.94|1416.13|1406.53|1000
1702432200000|2023-12-13 01:50:00|1418.66|1409.06|1419.84|1410.24|1423.16|1413.56|1416.9|1407.3|954
1702432500000|2023-12-13 01:55:00|1419.86|1410.26|1406.77|1397.17|1422.3|1412.7|1406.76|1397.16|842
1702432800000|2023-12-13 02:00:00|1407.21|1397.61|1419.08|1409.48|1419.38|1409.78|1407.21|1397.61|928
1702433100000|2023-12-13 02:05:00|1419.11|1409.51|1410.76|1401.16|1419.58|1409.98|1410.69|1401.09|933
1702433400000|2023-12-13 02:10:00|1410.74|1401.14|1411.31|1401.71|1411.87|1402.27|1398.36|1388.76|1052
1702433700000|2023-12-13 02:15:00|1411.3|1401.7|1415.19|1405.59|1417.05|1407.45|1409.83|1400.23|923
1702434000000|2023-12-13 02:20:00|1415.13|1405.53|1404.93|1395.33|1415.19|1405.59|1399.4|1389.8|1100
1702434300000|2023-12-13 02:25:00|1405.12|1395.52|1409.21|1399.61|1412.03|1402.43|1396.15|1386.55|1120
1702434600000|2023-12-13 02:30:00|1409.32|1399.72|1412.48|1402.88|1412.7|1403.1|1404.44|1394.84|995
1702434900000|2023-12-13 02:35:00|1412.41|1402.81|1411|1401.4|1413.78|1404.18|1408.15|1398.55|930
1702435200000|2023-12-13 02:40:00|1410.73|1401.13|1414.16|1404.56|1414.9|1405.3|1406.61|1397.01|968
1702435500000|2023-12-13 02:45:00|1414.21|1404.61|1411.44|1401.84|1414.86|1405.26|1409.53|1399.93|753
1702435800000|2023-12-13 02:50:00|1411.41|1401.81|1413.01|1403.41|1413.7|1404.1|1409.98|1400.38|882
1702436100000|2023-12-13 02:55:00|1413.12|1403.52|1419.68|1410.08|1419.91|1410.31|1411.7|1402.1|769
1702436400000|2023-12-13 03:00:00|1419.8|1410.2|1416.42|1406.82|1420.84|1411.24|1412.49|1402.89|874
1702436700000|2023-12-13 03:05:00|1416.44|1406.84|1419.8|1410.2|1420.71|1411.11|1415.65|1406.05|812
1702437000000|2023-12-13 03:10:00|1419.66|1410.06|1417.01|1407.41|1420.33|1410.73|1416.4|1406.8|780
1702437300000|2023-12-13 03:15:00|1417|1407.4|1418.32|1408.72|1419.61|1410.01|1416.63|1407.03|620
1702437600000|2023-12-13 03:20:00|1418.33|1408.73|1412.87|1403.27|1419.25|1409.65|1412.63|1403.03|731
1702437900000|2023-12-13 03:25:00|1412.63|1403.03|1419.59|1409.99|1419.61|1410.01|1408.65|1399.05|862
1702438200000|2023-12-13 03:30:00|1419.61|1410.01|1423.25|1413.65|1424.65|1415.05|1418.24|1408.64|735
1702438500000|2023-12-13 03:35:00|1423.22|1413.62|1423.06|1413.46|1423.92|1414.32|1421.32|1411.72|591
1702438800000|2023-12-13 03:40:00|1422.89|1413.29|1418.77|1409.17|1423.73|1414.13|1418.73|1409.13|814
1702439100000|2023-12-13 03:45:00|1418.78|1409.18|1411.99|1402.39|1422.4|1412.8|1411.01|1401.41|824
1702439400000|2023-12-13 03:50:00|1411.97|1402.37|1414.53|1404.93|1418.74|1409.14|1409.73|1400.13|1023
1702439700000|2023-12-13 03:55:00|1414.45|1404.85|1412.66|1403.06|1416.02|1406.42|1411.76|1402.16|937
1702440000000|2023-12-13 04:00:00|1412.62|1403.02|1415.91|1406.31|1415.98|1406.38|1409.39|1399.79|969
1702440300000|2023-12-13 04:05:00|1415.66|1406.06|1414.63|1405.03|1415.98|1406.38|1411.09|1401.49|1017
1702440600000|2023-12-13 04:10:00|1414.53|1404.93|1407.76|1398.16|1415.98|1406.38|1405.57|1395.97|974
1702440900000|2023-12-13 04:15:00|1407.91|1398.31|1404.72|1395.12|1412.26|1402.66|1403.39|1393.79|989
1702441200000|2023-12-13 04:20:00|1404.8|1395.2|1412.77|1403.17|1413.88|1404.28|1403.18|1393.58|935
1702441500000|2023-12-13 04:25:00|1412.78|1403.18|1416.38|1406.78|1416.76|1407.16|1411.58|1401.98|815
1702441800000|2023-12-13 04:30:00|1416.42|1406.82|1420.44|1410.84|1420.69|1411.09|1416.32|1406.72|688
1702442100000|2023-12-13 04:35:00|1420.25|1410.65|1421.08|1411.48|1421.39|1411.79|1417.6|1408|754
1702442400000|2023-12-13 04:40:00|1421.09|1411.49|1420.75|1411.15|1422.89|1413.29|1419.76|1410.16|697
1702442700000|2023-12-13 04:45:00|1420.77|1411.17|1422.39|1412.79|1423.87|1414.27|1419.64|1410.04|716
1702443000000|2023-12-13 04:50:00|1422.38|1412.78|1424.8|1415.2|1425.79|1416.19|1420.74|1411.14|618
1702443300000|2023-12-13 04:55:00|1425.11|1415.51|1425.68|1416.08|1426.42|1416.82|1424.25|1414.65|557
1702443600000|2023-12-13 05:00:00|1425.65|1416.05|1424.01|1414.41|1426.19|1416.59|1423.66|1414.06|577
1702443900000|2023-12-13 05:05:00|1424.09|1414.49|1421.65|1412.05|1424.62|1415.02|1420.67|1411.07|658
1702444200000|2023-12-13 05:10:00|1421.63|1412.03|1418.79|1409.19|1421.63|1412.03|1416.59|1406.99|641
1702444500000|2023-12-13 05:15:00|1418.76|1409.16|1420.42|1410.82|1420.42|1410.82|1417.31|1407.71|708
1702444800000|2023-12-13 05:20:00|1420.34|1410.74|1423.63|1414.03|1425.3|1415.7|1419.79|1410.19|619
1702445100000|2023-12-13 05:25:00|1423.69|1414.09|1422.82|1413.22|1423.87|1414.27|1420.22|1410.62|699
1702445400000|2023-12-13 05:30:00|1422.8|1413.2|1421.99|1412.39|1423.97|1414.37|1419.8|1410.2|652
1702445700000|2023-12-13 05:35:00|1421.96|1412.36|1419.09|1409.49|1422.69|1413.09|1418.03|1408.43|669
1702446000000|2023-12-13 05:40:00|1419.08|1409.48|1417.82|1408.22|1419.6|1410|1416.01|1406.41|716
1702446300000|2023-12-13 05:45:00|1417.58|1407.98|1419.72|1410.12|1421.94|1412.34|1416.06|1406.46|735
1702446600000|2023-12-13 05:50:00|1419.74|1410.14|1419|1409.4|1420.65|1411.05|1417.26|1407.66|681
1702446900000|2023-12-13 05:55:00|1418.98|1409.38|1423.61|1414.01|1423.67|1414.07|1418.69|1409.09|630
1702447200000|2023-12-13 06:00:00|1423.64|1414.04|1423.01|1413.41|1424.56|1414.96|1422.07|1412.47|504
1702447500000|2023-12-13 06:05:00|1423.04|1413.44|1423.98|1414.38|1424.4|1414.8|1420.65|1411.05|608
1702447800000|2023-12-13 06:10:00|1424.63|1415.03|1423.99|1414.39|1425.12|1415.52|1421.5|1411.9|573
1702448100000|2023-12-13 06:15:00|1424|1414.4|1425.05|1415.45|1426.66|1417.06|1423.91|1414.31|475
1702448400000|2023-12-13 06:20:00|1425.06|1415.46|1422.26|1412.66|1426.11|1416.51|1421.95|1412.35|541
1702448700000|2023-12-13 06:25:00|1421.99|1412.39|1417.61|1408.01|1422.03|1412.43|1416.56|1406.96|528
1702449000000|2023-12-13 06:30:00|1417.77|1408.17|1418.6|1409|1421.82|1412.22|1416.32|1406.72|678
1702449300000|2023-12-13 06:35:00|1418.61|1409.01|1421.25|1411.65|1425.32|1415.72|1417.78|1408.18|665
1702449600000|2023-12-13 06:40:00|1421.01|1411.41|1415.8|1406.2|1421.79|1412.19|1415.8|1406.2|649
1702449900000|2023-12-13 06:45:00|1415.78|1406.18|1411.78|1402.18|1416.17|1406.57|1410.4|1400.8|887
1702450200000|2023-12-13 06:50:00|1411.77|1402.17|1405.59|1395.99|1411.81|1402.21|1405.59|1395.99|958
1702450500000|2023-12-13 06:55:00|1405.53|1395.93|1400.04|1390.44|1408|1398.4|1396.16|1386.56|948
1702450800000|2023-12-13 07:00:00|1399.98|1390.38|1408.64|1399.04|1410.97|1401.37|1391.87|1382.27|1026
1702451100000|2023-12-13 07:05:00|1408.22|1398.62|1421.4|1411.8|1423.75|1414.15|1408.09|1398.49|972
1702451400000|2023-12-13 07:10:00|1421.45|1411.85|1421.7|1412.1|1422.46|1412.86|1417.21|1407.61|824
1702451700000|2023-12-13 07:15:00|1421.68|1412.08|1421.56|1411.96|1424.95|1415.35|1420.52|1410.92|824
1702452000000|2023-12-13 07:20:00|1421.53|1411.93|1429.32|1419.72|1429.43|1419.83|1418.8|1409.2|829
1702452300000|2023-12-13 07:25:00|1429.25|1419.65|1427.65|1418.05|1431.07|1421.47|1427.2|1417.6|736
1702452600000|2023-12-13 07:30:00|1427.62|1418.02|1424.81|1415.21|1428.26|1418.66|1422.17|1412.57|823
1702452900000|2023-12-13 07:35:00|1424.69|1415.09|1426.13|1416.53|1426.64|1417.04|1421.41|1411.81|797
1702453200000|2023-12-13 07:40:00|1426.21|1416.61|1424.84|1415.24|1427.17|1417.57|1423.17|1413.57|745
1702453500000|2023-12-13 07:45:00|1424.82|1415.22|1422.13|1412.53|1426.25|1416.65|1420.69|1411.09|698
1702453800000|2023-12-13 07:50:00|1422.15|1412.55|1425.88|1416.28|1426.88|1417.28|1421.68|1412.08|549
1702454100000|2023-12-13 07:55:00|1425.89|1416.29|1425.23|1415.63|1426.86|1417.26|1424.06|1414.46|655
1702454400000|2023-12-13 08:00:00|1425.24|1415.64|1427.35|1417.75|1427.99|1418.39|1423.62|1414.02|803
1702454700000|2023-12-13 08:05:00|1427.33|1417.73|1432.65|1423.05|1433.16|1423.56|1425.65|1416.05|637
1702455000000|2023-12-13 08:10:00|1432.49|1422.89|1431.94|1422.34|1433.86|1424.26|1430.38|1420.78|781
1702455300000|2023-12-13 08:15:00|1432.13|1422.53|1432.09|1422.49|1433.28|1423.68|1429.68|1420.08|718
1702455600000|2023-12-13 08:20:00|1431.89|1422.29|1435.94|1426.34|1435.94|1426.34|1430.69|1421.09|532
1702455900000|2023-12-13 08:25:00|1435.89|1426.29|1436.82|1427.22|1437.26|1427.66|1434.22|1424.62|595
1702456200000|2023-12-13 08:30:00|1436.73|1427.13|1439.11|1429.51|1439.16|1429.56|1436.26|1426.66|545
1702456500000|2023-12-13 08:35:00|1439.1|1429.5|1435.66|1426.06|1441|1431.4|1435.56|1425.96|647
1702456800000|2023-12-13 08:40:00|1435.75|1426.15|1434.23|1424.63|1437.68|1428.08|1433.36|1423.76|693
1702457100000|2023-12-13 08:45:00|1434.25|1424.65|1434.72|1425.12|1437.7|1428.1|1433.52|1423.92|741
1702457400000|2023-12-13 08:50:00|1434.77|1425.17|1436.04|1426.44|1438.86|1429.26|1434.34|1424.74|735
1702457700000|2023-12-13 08:55:00|1436.06|1426.46|1437.56|1427.96|1438.43|1428.83|1434.9|1425.3|547
1702458000000|2023-12-13 09:00:00|1437.58|1427.98|1434.09|1424.49|1437.73|1428.13|1432.72|1423.12|707
1702458300000|2023-12-13 09:05:00|1434.07|1424.47|1433.67|1424.07|1437.38|1427.78|1432.21|1422.61|789
1702458600000|2023-12-13 09:10:00|1433.7|1424.1|1433.72|1424.12|1435.71|1426.11|1432.85|1423.25|636
1702458900000|2023-12-13 09:15:00|1433.69|1424.09|1432.09|1422.49|1434.4|1424.8|1430.64|1421.04|591
1702459200000|2023-12-13 09:20:00|1432.14|1422.54|1433.18|1423.58|1433.47|1423.87|1430.6|1421|557
1702459500000|2023-12-13 09:25:00|1433.21|1423.61|1434.09|1424.49|1434.17|1424.57|1430.61|1421.01|419
1702459800000|2023-12-13 09:30:00|1434.15|1424.55|1433.18|1423.58|1434.24|1424.64|1431.89|1422.29|507
1702460100000|2023-12-13 09:35:00|1433.23|1423.63|1427.3|1417.7|1433.33|1423.73|1427.3|1417.7|488
1702460400000|2023-12-13 09:40:00|1427.22|1417.62|1431.19|1421.59|1431.19|1421.59|1426.17|1416.57|546
1702460700000|2023-12-13 09:45:00|1430.97|1421.37|1432.7|1423.1|1432.81|1423.21|1429.64|1420.04|558
1702461000000|2023-12-13 09:50:00|1432.51|1422.91|1433.12|1423.52|1435.1|1425.5|1431.59|1421.99|608
1702461300000|2023-12-13 09:55:00|1433.1|1423.5|1432.07|1422.47|1434.07|1424.47|1431.66|1422.06|527
1702461600000|2023-12-13 10:00:00|1432.08|1422.48|1432.02|1422.42|1432.77|1423.17|1430.73|1421.13|655
1702461900000|2023-12-13 10:05:00|1432.04|1422.44|1431.6|1422|1432.18|1422.58|1430.05|1420.45|494
1702462200000|2023-12-13 10:10:00|1431.42|1421.82|1432.5|1422.9|1432.78|1423.18|1429.66|1420.06|471
1702462500000|2023-12-13 10:15:00|1432.4|1422.8|1428.52|1418.92|1432.98|1423.38|1428.46|1418.86|518
1702462800000|2023-12-13 10:20:00|1428.61|1419.01|1425.16|1415.56|1429.09|1419.49|1424.86|1415.26|424
1702463100000|2023-12-13 10:25:00|1425.18|1415.58|1422.2|1412.6|1425.26|1415.66|1421.05|1411.45|485
1702463400000|2023-12-13 10:30:00|1422.25|1412.65|1422.1|1412.5|1423.72|1414.12|1419.3|1409.7|625
1702463700000|2023-12-13 10:35:00|1422.08|1412.48|1424.11|1414.51|1427.33|1417.73|1421.28|1411.68|588
1702464000000|2023-12-13 10:40:00|1424.12|1414.52|1421.93|1412.33|1424.64|1415.04|1421.93|1412.33|584
1702464300000|2023-12-13 10:45:00|1421.96|1412.36|1418.93|1409.33|1422.73|1413.13|1418.79|1409.19|659
1702464600000|2023-12-13 10:50:00|1418.92|1409.32|1421.61|1412.01|1422.15|1412.55|1418.9|1409.3|705
1702464900000|2023-12-13 10:55:00|1421.57|1411.97|1425.42|1415.82|1426.06|1416.46|1421.46|1411.86|539
1702465200000|2023-12-13 11:00:00|1425.54|1415.94|1430.02|1420.42|1430.02|1420.42|1425.54|1415.94|550
1702465500000|2023-12-13 11:05:00|1430.1|1420.5|1430.65|1421.05|1431.71|1422.11|1429.5|1419.9|534
1702465800000|2023-12-13 11:10:00|1430.68|1421.08|1428.6|1419|1430.68|1421.08|1426.68|1417.08|573
1702466100000|2023-12-13 11:15:00|1428.61|1419.01|1427.9|1418.3|1431.46|1421.86|1427.15|1417.55|676
1702466400000|2023-12-13 11:20:00|1427.99|1418.39|1426.83|1417.23|1428|1418.4|1424.8|1415.2|669
1702466700000|2023-12-13 11:25:00|1426.85|1417.25|1428.61|1419.01|1428.84|1419.24|1425.43|1415.83|578
1702467000000|2023-12-13 11:30:00|1428.53|1418.93|1423.77|1414.17|1428.84|1419.24|1423.03|1413.43|698
1702467300000|2023-12-13 11:35:00|1423.73|1414.13|1420.94|1411.34|1423.84|1414.24|1420.24|1410.64|467
1702467600000|2023-12-13 11:40:00|1421.04|1411.44|1419.8|1410.2|1421.71|1412.11|1419.7|1410.1|566
1702467900000|2023-12-13 11:45:00|1419.85|1410.25|1415.31|1405.71|1421.85|1412.25|1414.32|1404.72|588
1702468200000|2023-12-13 11:50:00|1415.26|1405.66|1417.75|1408.15|1418.3|1408.7|1415.25|1405.65|645
1702468500000|2023-12-13 11:55:00|1417.45|1407.85|1414.81|1405.21|1417.52|1407.92|1412.28|1402.68|823
1702468800000|2023-12-13 12:00:00|1414.82|1405.22|1415.61|1406.01|1418.94|1409.34|1414.34|1404.74|774
1702469100000|2023-12-13 12:05:00|1415.59|1405.99|1418.22|1408.62|1418.25|1408.65|1413.27|1403.67|780
1702469400000|2023-12-13 12:10:00|1418.2|1408.6|1421.11|1411.51|1421.66|1412.06|1417.66|1408.06|602
1702469700000|2023-12-13 12:15:00|1421.46|1411.86|1425.49|1415.89|1426.45|1416.85|1421.43|1411.83|610
1702470000000|2023-12-13 12:20:00|1425.48|1415.88|1427.01|1417.41|1427.01|1417.41|1422.53|1412.93|773
1702470300000|2023-12-13 12:25:00|1427.02|1417.42|1426.66|1417.06|1427.16|1417.56|1425.16|1415.56|697
1702470600000|2023-12-13 12:30:00|1426.68|1417.08|1427.78|1418.18|1428.87|1419.27|1426.04|1416.44|589
1702470900000|2023-12-13 12:35:00|1427.79|1418.19|1425.18|1415.58|1428.06|1418.46|1424.92|1415.32|661
1702471200000|2023-12-13 12:40:00|1425.17|1415.57|1426.17|1416.57|1429.01|1419.41|1422.19|1412.59|698
1702471500000|2023-12-13 12:45:00|1426.19|1416.59|1423.93|1414.33|1427.13|1417.53|1423.74|1414.14|669
1702471800000|2023-12-13 12:50:00|1423.89|1414.29|1428.4|1418.8|1428.45|1418.85|1423.85|1414.25|571
1702472100000|2023-12-13 12:55:00|1428.38|1418.78|1430.14|1420.54|1430.65|1421.05|1427.86|1418.26|652
1702472400000|2023-12-13 13:00:00|1430.16|1420.56|1430.17|1420.57|1430.55|1420.95|1427.69|1418.09|734
1702472700000|2023-12-13 13:05:00|1430.15|1420.55|1434.12|1424.52|1434.39|1424.79|1429.4|1419.8|737
1702473000000|2023-12-13 13:10:00|1434.15|1424.55|1438.06|1428.46|1438.77|1429.17|1433.34|1423.74|793
1702473300000|2023-12-13 13:15:00|1437.82|1428.22|1437.23|1427.63|1439.58|1429.98|1437.04|1427.44|780
1702473600000|2023-12-13 13:20:00|1437.25|1427.65|1442.99|1433.39|1447.68|1438.08|1435.21|1425.61|870
1702473900000|2023-12-13 13:25:00|1443.04|1433.44|1447.4|1437.8|1450.36|1440.76|1442.31|1432.71|935
1702474200000|2023-12-13 13:30:00|1447.45|1437.85|1446.53|1436.93|1449.94|1440.34|1445.53|1435.93|849
1702474500000|2023-12-13 13:35:00|1446.51|1436.91|1446.23|1436.63|1447.86|1438.26|1443.53|1433.93|902
1702474800000|2023-12-13 13:40:00|1446.24|1436.64|1447.55|1437.95|1449.48|1439.88|1445.41|1435.81|844
1702475100000|2023-12-13 13:45:00|1447.61|1438.01|1448.24|1438.64|1450.86|1441.26|1444.62|1435.02|878
1702475400000|2023-12-13 13:50:00|1448.34|1438.74|1448.23|1438.63|1449.81|1440.21|1445.74|1436.14|873
1702475700000|2023-12-13 13:55:00|1448.13|1438.53|1446.77|1437.17|1448.77|1439.17|1446.42|1436.82|763
1702476000000|2023-12-13 14:00:00|1446.73|1437.13|1442.33|1432.73|1449.17|1439.57|1442.33|1432.73|857
1702476300000|2023-12-13 14:05:00|1442.38|1432.78|1439.55|1429.95|1445.71|1436.11|1438.86|1429.26|788
1702476600000|2023-12-13 14:10:00|1439.58|1429.98|1442|1432.4|1443.38|1433.78|1438.64|1429.04|856
1702476900000|2023-12-13 14:15:00|1441.97|1432.37|1446.09|1436.49|1447.46|1437.86|1441.33|1431.73|869
1702477200000|2023-12-13 14:20:00|1446.1|1436.5|1442.25|1432.65|1446.17|1436.57|1438.55|1428.95|874
1702477500000|2023-12-13 14:25:00|1442.23|1432.63|1445.93|1436.33|1445.93|1436.33|1441.93|1432.33|782
1702477800000|2023-12-13 14:30:00|1445.91|1436.31|1449.19|1439.59|1449.2|1439.6|1443.28|1433.68|732
1702478100000|2023-12-13 14:35:00|1449.55|1439.95|1447.28|1437.68|1449.55|1439.95|1444.8|1435.2|770
1702478400000|2023-12-13 14:40:00|1447.24|1437.64|1447.25|1437.65|1448.15|1438.55|1445.65|1436.05|801
1702478700000|2023-12-13 14:45:00|1447.27|1437.67|1446.76|1437.16|1449.62|1440.02|1446.26|1436.66|584
1702479000000|2023-12-13 14:50:00|1447.2|1437.6|1444.18|1434.58|1447.31|1437.71|1443.73|1434.13|721
1702479300000|2023-12-13 14:55:00|1444.28|1434.68|1444.15|1434.55|1444.42|1434.82|1442.09|1432.49|603
1702479600000|2023-12-13 15:00:00|1444.16|1434.56|1455.85|1446.25|1457.2|1447.6|1443.58|1433.98|891
1702479900000|2023-12-13 15:05:00|1455.81|1446.21|1458.82|1449.22|1458.94|1449.34|1450.07|1440.47|999
1702480200000|2023-12-13 15:10:00|1458.76|1449.16|1462.78|1453.18|1467.79|1458.19|1458.38|1448.78|921
1702480500000|2023-12-13 15:15:00|1462.82|1453.22|1467.86|1458.26|1468.56|1458.96|1462.56|1452.96|979
1702480800000|2023-12-13 15:20:00|1467.94|1458.34|1466.59|1456.99|1468.76|1459.16|1464.63|1455.03|875
1702481100000|2023-12-13 15:25:00|1466.55|1456.95|1463.5|1453.9|1466.75|1457.15|1461.31|1451.71|923
1702481400000|2023-12-13 15:30:00|1463.47|1453.87|1465|1455.4|1467.04|1457.44|1462.27|1452.67|914
1702481700000|2023-12-13 15:35:00|1465.07|1455.47|1466.51|1456.91|1469.16|1459.56|1464.26|1454.66|837
1702482000000|2023-12-13 15:40:00|1466.58|1456.98|1466.44|1456.84|1468.03|1458.43|1465|1455.4|716
1702482300000|2023-12-13 15:45:00|1466.47|1456.87|1463.13|1453.53|1468.23|1458.63|1461.78|1452.18|760
1702482600000|2023-12-13 15:50:00|1463.04|1453.44|1463.3|1453.7|1464.24|1454.64|1462.63|1453.03|564
1702482900000|2023-12-13 15:55:00|1463.28|1453.68|1460.82|1451.22|1463.78|1454.18|1460.18|1450.58|641
1702483200000|2023-12-13 16:00:00|1460.84|1451.24|1455.93|1446.33|1461.06|1451.46|1455.31|1445.71|605
1702483500000|2023-12-13 16:05:00|1455.91|1446.31|1464.25|1454.65|1464.31|1454.71|1455.9|1446.3|920
1702483800000|2023-12-13 16:10:00|1464.48|1454.88|1462.3|1452.7|1464.96|1455.36|1461.14|1451.54|944
1702484100000|2023-12-13 16:15:00|1462.33|1452.73|1459.6|1450|1465.05|1455.45|1457.77|1448.17|932
1702484400000|2023-12-13 16:20:00|1459.61|1450.01|1456.14|1446.54|1459.97|1450.37|1456.08|1446.48|801
1702484700000|2023-12-13 16:25:00|1456.18|1446.58|1452.72|1443.12|1456.23|1446.63|1450.96|1441.36|709
1702485000000|2023-12-13 16:30:00|1452.73|1443.13|1448.7|1439.1|1453.92|1444.32|1446.41|1436.81|835
1702485300000|2023-12-13 16:35:00|1448.65|1439.05|1447.81|1438.21|1450.66|1441.06|1447.57|1437.97|796
1702485600000|2023-12-13 16:40:00|1447.98|1438.38|1441.28|1431.68|1448.02|1438.42|1439.3|1429.7|720
1702485900000|2023-12-13 16:45:00|1441.32|1431.72|1447.76|1438.16|1448.33|1438.73|1440.75|1431.15|829
1702486200000|2023-12-13 16:50:00|1447.63|1438.03|1446|1436.4|1447.72|1438.12|1444.14|1434.54|765
1702486500000|2023-12-13 16:55:00|1446.08|1436.48|1444.9|1435.3|1448.27|1438.67|1443.83|1434.23|773
1702486800000|2023-12-13 17:00:00|1444.94|1435.34|1444.8|1435.2|1447.01|1437.41|1442.25|1432.65|834
1702487100000|2023-12-13 17:05:00|1444.77|1435.17|1444.47|1434.87|1446.36|1436.76|1442.36|1432.76|656
1702487400000|2023-12-13 17:10:00|1444.07|1434.47|1447.95|1438.35|1448.03|1438.43|1443.14|1433.54|716
1702487700000|2023-12-13 17:15:00|1447.73|1438.13|1446.97|1437.37|1447.87|1438.27|1445.37|1435.77|585
1702488000000|2023-12-13 17:20:00|1447.03|1437.43|1450.94|1441.34|1450.94|1441.34|1446.58|1436.98|742
1702488300000|2023-12-13 17:25:00|1450.91|1441.31|1449.89|1440.29|1453.62|1444.02|1449.66|1440.06|699
1702488600000|2023-12-13 17:30:00|1449.79|1440.19|1444.76|1435.16|1450.7|1441.1|1443.73|1434.13|700
1702488900000|2023-12-13 17:35:00|1444.45|1434.85|1444.16|1434.56|1445.16|1435.56|1441.29|1431.69|786
1702489200000|2023-12-13 17:40:00|1444.18|1434.58|1443.61|1434.01|1447|1437.4|1443.51|1433.91|729
1702489500000|2023-12-13 17:45:00|1443.77|1434.17|1445.16|1435.56|1445.68|1436.08|1442.96|1433.36|525
1702489800000|2023-12-13 17:50:00|1445.33|1435.73|1447.34|1437.74|1447.77|1438.17|1443.53|1433.93|492
1702490100000|2023-12-13 17:55:00|1447.33|1437.73|1449.63|1440.03|1449.84|1440.24|1447.32|1437.72|391
1702490400000|2023-12-13 18:00:00|1449.65|1440.05|1452.3|1442.7|1452.3|1442.7|1448.69|1439.09|595
1702490700000|2023-12-13 18:05:00|1452.26|1442.66|1451.53|1441.93|1452.63|1443.03|1450.94|1441.34|545
1702491000000|2023-12-13 18:10:00|1451.48|1441.88|1453.36|1443.76|1453.76|1444.16|1450.3|1440.7|486
1702491300000|2023-12-13 18:15:00|1453.39|1443.79|1450.28|1440.68|1453.72|1444.12|1448.8|1439.2|726
1702491600000|2023-12-13 18:20:00|1450.24|1440.64|1445.69|1436.09|1450.9|1441.3|1445.21|1435.61|674
1702491900000|2023-12-13 18:25:00|1445.73|1436.13|1445.57|1435.97|1447.05|1437.45|1445.17|1435.57|564
1702492200000|2023-12-13 18:30:00|1445.78|1436.18|1448.2|1438.6|1448.2|1438.6|1444.71|1435.11|656
1702492500000|2023-12-13 18:35:00|1447.95|1438.35|1449.31|1439.71|1451.11|1441.51|1447.52|1437.92|715
1702492800000|2023-12-13 18:40:00|1449.29|1439.69|1450.22|1440.62|1450.37|1440.77|1448.48|1438.88|512
1702493100000|2023-12-13 18:45:00|1450.27|1440.67|1451.03|1441.43|1452.4|1442.8|1450.02|1440.42|488
1702493400000|2023-12-13 18:50:00|1451.1|1441.5|1450.02|1440.42|1451.14|1441.54|1448.74|1439.14|430
1702493700000|2023-12-13 18:55:00|1450.03|1440.43|1446.53|1436.93|1450.15|1440.55|1446.53|1436.93|312
1702494000000|2023-12-13 19:00:00|1446.54|1436.94|1460.65|1451.05|1460.96|1451.36|1446.54|1436.94|979
1702494300000|2023-12-13 19:05:00|1460.72|1451.12|1465.09|1455.49|1465.13|1455.53|1459.75|1450.15|750
1702494600000|2023-12-13 19:10:00|1465.11|1455.51|1469.19|1459.59|1472.07|1462.47|1464.93|1455.33|796
1702494900000|2023-12-13 19:15:00|1469.04|1459.44|1462.7|1453.1|1470.25|1460.65|1458.72|1449.12|785
1702495200000|2023-12-13 19:20:00|1462.68|1453.08|1464.17|1454.57|1465.45|1455.85|1461.48|1451.88|796
1702495500000|2023-12-13 19:25:00|1464.32|1454.72|1465.7|1456.1|1466.11|1456.51|1462.08|1452.48|528
1702495800000|2023-12-13 19:30:00|1465.72|1456.12|1468.86|1459.26|1469.29|1459.69|1461.84|1452.24|759
1702496100000|2023-12-13 19:35:00|1468.82|1459.22|1478.34|1468.74|1478.6|1469|1468.6|1459|899
1702496400000|2023-12-13 19:40:00|1478.36|1468.76|1477.76|1468.16|1480.78|1471.18|1476.87|1467.27|900
1702496700000|2023-12-13 19:45:00|1477.77|1468.17|1477.78|1468.18|1482.74|1473.14|1477.3|1467.7|810
1702497000000|2023-12-13 19:50:00|1477.91|1468.31|1484.87|1475.27|1485.78|1476.18|1477.38|1467.78|747
1702497300000|2023-12-13 19:55:00|1484.84|1475.24|1483.81|1474.21|1485.52|1475.92|1479.87|1470.27|633
1702497600000|2023-12-13 20:00:00|1483.79|1474.19|1482.15|1472.55|1485.84|1476.24|1481.25|1471.65|661
1702497900000|2023-12-13 20:05:00|1482.09|1472.49|1487.58|1477.98|1489.11|1479.51|1481.4|1471.8|845
1702498200000|2023-12-13 20:10:00|1487.46|1477.86|1477.52|1467.92|1487.79|1478.19|1476.79|1467.19|784
1702498500000|2023-12-13 20:15:00|1477.54|1467.94|1478.14|1468.54|1480.7|1471.1|1475.2|1465.6|782
1702498800000|2023-12-13 20:20:00|1478.13|1468.53|1476.97|1467.37|1481.12|1471.52|1476.54|1466.94|862
1702499100000|2023-12-13 20:25:00|1476.68|1467.08|1473.76|1464.16|1477.27|1467.67|1472.91|1463.31|769
1702499400000|2023-12-13 20:30:00|1473.74|1464.14|1475.4|1465.8|1475.47|1465.87|1472.12|1462.52|712
1702499700000|2023-12-13 20:35:00|1475.37|1465.77|1478.09|1468.49|1480.29|1470.69|1475.34|1465.74|692
1702500000000|2023-12-13 20:40:00|1478.16|1468.56|1481.21|1471.61|1481.21|1471.61|1477.06|1467.46|599
1702500300000|2023-12-13 20:45:00|1481.2|1471.6|1480.33|1470.73|1481.86|1472.26|1478.99|1469.39|593
1702500600000|2023-12-13 20:50:00|1480.31|1470.71|1481.02|1471.42|1481.05|1471.45|1479.16|1469.56|575
1702500900000|2023-12-13 20:55:00|1481|1471.4|1481.85|1472.25|1482.27|1472.67|1480.66|1471.06|566
1702501200000|2023-12-13 21:00:00|1481.89|1472.29|1481.41|1471.81|1483.11|1473.51|1481.05|1471.45|515
1702501500000|2023-12-13 21:05:00|1481.38|1471.78|1478.67|1469.07|1482.55|1472.95|1477.66|1468.06|593
1702501800000|2023-12-13 21:10:00|1478.53|1468.93|1476.21|1466.61|1478.68|1469.08|1475.09|1465.49|583
1702502100000|2023-12-13 21:15:00|1476.08|1466.48|1471.81|1462.21|1476.8|1467.2|1471.58|1461.98|414
1702502400000|2023-12-13 21:20:00|1471.8|1462.2|1475.95|1466.35|1477.22|1467.62|1471.75|1462.15|586
1702502700000|2023-12-13 21:25:00|1475.96|1466.36|1476.79|1467.19|1477.52|1467.92|1475.96|1466.36|470
1702503000000|2023-12-13 21:30:00|1476.83|1467.23|1476.11|1466.51|1478|1468.4|1475.89|1466.29|387
1702503300000|2023-12-13 21:35:00|1476.08|1466.48|1475.03|1465.43|1476.11|1466.51|1471.93|1462.33|579
1702503600000|2023-12-13 21:40:00|1475.02|1465.42|1473.49|1463.89|1475.74|1466.14|1472.28|1462.68|599
1702503900000|2023-12-13 21:45:00|1473.59|1463.99|1475.76|1466.16|1476.03|1466.43|1472.66|1463.06|603
1702504200000|2023-12-13 21:50:00|1475.74|1466.14|1482.76|1473.16|1482.91|1473.31|1474.03|1464.43|733
1702504500000|2023-12-13 21:55:00|1482.8|1473.2|1481.48|1471.88|1487.06|1477.46|1481.25|1471.65|812
1702504800000|2023-12-13 22:00:00|1481.53|1471.93|1486.03|1476.43|1486.45|1476.85|1481.38|1471.78|841
1702505100000|2023-12-13 22:05:00|1486|1476.4|1490.78|1481.18|1491.45|1481.85|1484.73|1475.13|724
1702505400000|2023-12-13 22:10:00|1490.83|1481.23|1493.94|1484.34|1495.32|1485.72|1490.32|1480.72|768
1702505700000|2023-12-13 22:15:00|1493.95|1484.35|1497.22|1487.62|1497.49|1487.89|1492.82|1483.22|790
1702506000000|2023-12-13 22:20:00|1497.23|1487.63|1497.57|1487.97|1497.57|1487.97|1493.11|1483.51|692
1702506300000|2023-12-13 22:25:00|1497.58|1487.98|1494.45|1484.85|1499.35|1489.75|1493.73|1484.13|465
1702506600000|2023-12-13 22:30:00|1494.39|1484.79|1486.8|1477.2|1494.4|1484.8|1482.62|1473.02|490
1702506900000|2023-12-13 22:35:00|1486.79|1477.19|1481.68|1472.08|1486.8|1477.2|1481.44|1471.84|328
1702507200000|2023-12-13 22:40:00|1481.65|1472.05|1478.43|1468.83|1484.39|1474.79|1478.13|1468.53|400
1702507500000|2023-12-13 22:45:00|1478.47|1468.87|1483.55|1473.95|1483.55|1473.95|1478.44|1468.84|305
1702507800000|2023-12-13 22:50:00|1483.57|1473.97|1482.34|1472.74|1485.58|1475.98|1482.22|1472.62|250
1702508100000|2023-12-13 22:55:00|1482.26|1472.66|1480.73|1471.13|1482.61|1473.01|1479.98|1470.38|298
1702508400000|2023-12-13 23:00:00|1480.68|1471.08|1486|1476.4|1486.47|1476.87|1480.68|1471.08|414
1702508700000|2023-12-13 23:05:00|1485.84|1476.24|1486.74|1477.14|1488.41|1478.81|1485.78|1476.18|512
1702509000000|2023-12-13 23:10:00|1486.69|1477.09|1487.31|1477.71|1487.72|1478.12|1484.49|1474.89|612
1702509300000|2023-12-13 23:15:00|1487.33|1477.73|1485.11|1475.51|1488.91|1479.31|1484.57|1474.97|627
1702509600000|2023-12-13 23:20:00|1485.1|1475.5|1482.82|1473.22|1485.27|1475.67|1481.18|1471.58|636
1702509900000|2023-12-13 23:25:00|1482.76|1473.16|1485.55|1475.95|1486.09|1476.49|1482.72|1473.12|522
1702510200000|2023-12-13 23:30:00|1485.85|1476.25|1483.59|1473.99|1485.92|1476.32|1482.25|1472.65|624
1702510500000|2023-12-13 23:35:00|1483.58|1473.98|1480.26|1470.66|1483.58|1473.98|1479.25|1469.65|519
1702510800000|2023-12-13 23:40:00|1480.35|1470.75|1478.24|1468.64|1480.79|1471.19|1477.6|1468|314
1702511100000|2023-12-13 23:45:00|1479.99|1470.39|1480.58|1470.98|1480.7|1471.1|1479.26|1469.66|164
1702511400000|2023-12-13 23:50:00|1480.59|1470.99|1483.27|1473.67|1483.77|1474.17|1480.38|1470.78|636
1702511700000|2023-12-13 23:55:00|1483.2|1473.6|1481.97|1472.37|1483.69|1474.09|1481.36|1471.76|521
1702512000000|2023-12-14 00:00:00|1481.93|1472.33|1479.92|1470.32|1485.14|1475.54|1478.89|1469.29|797
1702512300000|2023-12-14 00:05:00|1479.89|1470.29|1482.33|1472.73|1486.52|1476.92|1479.27|1469.67|694
1702512600000|2023-12-14 00:10:00|1482.39|1472.79|1484.01|1474.41|1484.37|1474.77|1479.82|1470.22|756
1702512900000|2023-12-14 00:15:00|1483.99|1474.39|1478.9|1469.3|1484.62|1475.02|1478.23|1468.63|757
1702513200000|2023-12-14 00:20:00|1478.75|1469.15|1474.28|1464.68|1479.15|1469.55|1473.53|1463.93|766
1702513500000|2023-12-14 00:25:00|1474.31|1464.71|1474.85|1465.25|1476.49|1466.89|1472.91|1463.31|831
1702513800000|2023-12-14 00:30:00|1474.72|1465.12|1480.84|1471.24|1481.97|1472.37|1474.72|1465.12|659
1702514100000|2023-12-14 00:35:00|1480.87|1471.27|1477.6|1468|1481.57|1471.97|1476.33|1466.73|663
1702514400000|2023-12-14 00:40:00|1477.58|1467.98|1475.95|1466.35|1477.99|1468.39|1475.19|1465.59|625
1702514700000|2023-12-14 00:45:00|1476.02|1466.42|1479.28|1469.68|1480.27|1470.67|1475.84|1466.24|742
1702515000000|2023-12-14 00:50:00|1479.21|1469.61|1480.61|1471.01|1481.8|1472.2|1478.89|1469.29|653
1702515300000|2023-12-14 00:55:00|1480.6|1471|1483.5|1473.9|1483.62|1474.02|1479.72|1470.12|530
1702515600000|2023-12-14 01:00:00|1483.52|1473.92|1488.35|1478.75|1488.48|1478.88|1483.52|1473.92|564
1702515900000|2023-12-14 01:05:00|1488.38|1478.78|1491.32|1481.72|1491.32|1481.72|1488.2|1478.6|497
1702516200000|2023-12-14 01:10:00|1491.39|1481.79|1493.35|1483.75|1493.54|1483.94|1490.21|1480.61|599
1702516500000|2023-12-14 01:15:00|1493.47|1483.87|1486.17|1476.57|1493.66|1484.06|1486.03|1476.43|767
1702516800000|2023-12-14 01:20:00|1486.14|1476.54|1484.63|1475.03|1486.68|1477.08|1480.3|1470.7|725
1702517100000|2023-12-14 01:25:00|1484.67|1475.07|1486.01|1476.41|1488.1|1478.5|1483.67|1474.07|644
1702517400000|2023-12-14 01:30:00|1486.08|1476.48|1486.09|1476.49|1487.95|1478.35|1483.23|1473.63|637
1702517700000|2023-12-14 01:35:00|1486.06|1476.46|1485.68|1476.08|1486.06|1476.46|1481.01|1471.41|630
1702518000000|2023-12-14 01:40:00|1485.72|1476.12|1485.8|1476.2|1485.82|1476.22|1482.38|1472.78|597
1702518300000|2023-12-14 01:45:00|1485.83|1476.23|1486.09|1476.49|1489.45|1479.85|1484.47|1474.87|714
1702518600000|2023-12-14 01:50:00|1486.04|1476.44|1482.41|1472.81|1487.64|1478.04|1482.25|1472.65|657
1702518900000|2023-12-14 01:55:00|1482.64|1473.04|1482.41|1472.81|1485.92|1476.32|1482.24|1472.64|603
1702519200000|2023-12-14 02:00:00|1482.46|1472.86|1479.61|1470.01|1484.89|1475.29|1479.52|1469.92|751
1702519500000|2023-12-14 02:05:00|1479.56|1469.96|1479.57|1469.97|1481.35|1471.75|1478.77|1469.17|608
1702519800000|2023-12-14 02:10:00|1479.52|1469.92|1476.42|1466.82|1479.67|1470.07|1476.36|1466.76|558
1702520100000|2023-12-14 02:15:00|1476.36|1466.76|1473.57|1463.97|1476.49|1466.89|1473.48|1463.88|401
1702520400000|2023-12-14 02:20:00|1473.49|1463.89|1477.59|1467.99|1478.21|1468.61|1473.28|1463.68|373
1702520700000|2023-12-14 02:25:00|1477.4|1467.8|1474.38|1464.78|1477.4|1467.8|1472.72|1463.12|413
1702521000000|2023-12-14 02:30:00|1474.48|1464.88|1474.12|1464.52|1475.75|1466.15|1473.85|1464.25|563
1702521300000|2023-12-14 02:35:00|1474.17|1464.57|1479.27|1469.67|1479.49|1469.89|1473.92|1464.32|556
1702521600000|2023-12-14 02:40:00|1479.31|1469.71|1479.04|1469.44|1482.84|1473.24|1478.07|1468.47|629
1702521900000|2023-12-14 02:45:00|1479.02|1469.42|1478.67|1469.07|1479.94|1470.34|1478.24|1468.64|556
1702522200000|2023-12-14 02:50:00|1478.69|1469.09|1480.34|1470.74|1483.44|1473.84|1478.69|1469.09|650
1702522500000|2023-12-14 02:55:00|1480.35|1470.75|1480.99|1471.39|1481.04|1471.44|1479.56|1469.96|445
1702522800000|2023-12-14 03:00:00|1481.03|1471.43|1482.24|1472.64|1483.29|1473.69|1480.86|1471.26|495
1702523100000|2023-12-14 03:05:00|1482.23|1472.63|1480.9|1471.3|1482.78|1473.18|1480.65|1471.05|417
1702523400000|2023-12-14 03:10:00|1480.83|1471.23|1480.76|1471.16|1482.04|1472.44|1480.35|1470.75|340
1702523700000|2023-12-14 03:15:00|1480.75|1471.15|1476.73|1467.13|1480.8|1471.2|1472.48|1462.88|648
1702524000000|2023-12-14 03:20:00|1476.84|1467.24|1474.35|1464.75|1478.29|1468.69|1473.66|1464.06|748
1702524300000|2023-12-14 03:25:00|1474.34|1464.74|1475.23|1465.63|1476.94|1467.34|1473.2|1463.6|564
1702524600000|2023-12-14 03:30:00|1475.22|1465.62|1477.27|1467.67|1477.62|1468.02|1474.99|1465.39|662
1702524900000|2023-12-14 03:35:00|1477.25|1467.65|1474.92|1465.32|1477.99|1468.39|1472.59|1462.99|614
1702525200000|2023-12-14 03:40:00|1474.91|1465.31|1476.73|1467.13|1477.65|1468.05|1474.48|1464.88|469
1702525500000|2023-12-14 03:45:00|1476.78|1467.18|1478.2|1468.6|1478.62|1469.02|1475.36|1465.76|413
1702525800000|2023-12-14 03:50:00|1478.21|1468.61|1479.37|1469.77|1479.58|1469.98|1475.8|1466.2|513
1702526100000|2023-12-14 03:55:00|1479.42|1469.82|1478.94|1469.34|1479.58|1469.98|1477.74|1468.14|540
1702526400000|2023-12-14 04:00:00|1478.97|1469.37|1479.44|1469.84|1481.22|1471.62|1478.92|1469.32|377
1702526700000|2023-12-14 04:05:00|1479.48|1469.88|1484.53|1474.93|1484.64|1475.04|1478.84|1469.24|570
1702527000000|2023-12-14 04:10:00|1484.5|1474.9|1485.11|1475.51|1485.46|1475.86|1483.6|1474|473
1702527300000|2023-12-14 04:15:00|1485.09|1475.49|1485.17|1475.57|1486.27|1476.67|1483.99|1474.39|468
1702527600000|2023-12-14 04:20:00|1485.16|1475.56|1483.9|1474.3|1485.4|1475.8|1482.49|1472.89|511
1702527900000|2023-12-14 04:25:00|1483.89|1474.29|1482.18|1472.58|1484.23|1474.63|1481.25|1471.65|646
1702528200000|2023-12-14 04:30:00|1482.22|1472.62|1479.27|1469.67|1482.34|1472.74|1476.23|1466.63|614
1702528500000|2023-12-14 04:35:00|1479.28|1469.68|1474.51|1464.91|1479.85|1470.25|1473.7|1464.1|608
1702528800000|2023-12-14 04:40:00|1474.46|1464.86|1477.08|1467.48|1478.74|1469.14|1472.78|1463.18|621
1702529100000|2023-12-14 04:45:00|1477.05|1467.45|1471.06|1461.46|1477.3|1467.7|1470.8|1461.2|643
1702529400000|2023-12-14 04:50:00|1471.04|1461.44|1472.1|1462.5|1472.64|1463.04|1470.55|1460.95|576
1702529700000|2023-12-14 04:55:00|1472.09|1462.49|1469.98|1460.38|1472.64|1463.04|1469.72|1460.12|388
1702530000000|2023-12-14 05:00:00|1469.97|1460.37|1469.28|1459.68|1471.7|1462.1|1468.19|1458.59|693
1702530300000|2023-12-14 05:05:00|1469.27|1459.67|1472.64|1463.04|1472.76|1463.16|1469.22|1459.62|447
1702530600000|2023-12-14 05:10:00|1472.61|1463.01|1475.89|1466.29|1476.47|1466.87|1472.56|1462.96|535
1702530900000|2023-12-14 05:15:00|1475.94|1466.34|1480.02|1470.42|1481.26|1471.66|1475.18|1465.58|555
1702531200000|2023-12-14 05:20:00|1480.01|1470.41|1480.82|1471.22|1482|1472.4|1479.05|1469.45|483
1702531500000|2023-12-14 05:25:00|1480.79|1471.19|1487.2|1477.6|1487.58|1477.98|1480.75|1471.15|489
1702531800000|2023-12-14 05:30:00|1487.23|1477.63|1488.46|1478.86|1488.55|1478.95|1486.02|1476.42|532
1702532100000|2023-12-14 05:35:00|1488.44|1478.84|1484.34|1474.74|1488.46|1478.86|1483.97|1474.37|673
1702532400000|2023-12-14 05:40:00|1484.31|1474.71|1482.55|1472.95|1485.14|1475.54|1480.8|1471.2|611
1702532700000|2023-12-14 05:45:00|1482.56|1472.96|1480.88|1471.28|1482.77|1473.17|1480.34|1470.74|535
1702533000000|2023-12-14 05:50:00|1480.85|1471.25|1483.57|1473.97|1485.35|1475.75|1480.44|1470.84|523
1702533300000|2023-12-14 05:55:00|1483.58|1473.98|1486.62|1477.02|1486.8|1477.2|1483.03|1473.43|660
1702533600000|2023-12-14 06:00:00|1486.6|1477|1489.82|1480.22|1489.82|1480.22|1485.06|1475.46|612
1702533900000|2023-12-14 06:05:00|1489.96|1480.36|1490.48|1480.88|1492.03|1482.43|1489.56|1479.96|512
1702534200000|2023-12-14 06:10:00|1490.47|1480.87|1495.59|1485.99|1496.12|1486.52|1490.47|1480.87|594
1702534500000|2023-12-14 06:15:00|1495.63|1486.03|1495.46|1485.86|1496.22|1486.62|1494.06|1484.46|679
1702534800000|2023-12-14 06:20:00|1495.82|1486.22|1500.17|1490.57|1500.17|1490.57|1495.14|1485.54|746
1702535100000|2023-12-14 06:25:00|1500.11|1490.51|1500.1|1490.5|1500.49|1490.89|1498.88|1489.28|637
1702535400000|2023-12-14 06:30:00|1500.05|1490.45|1496.7|1487.1|1500.2|1490.6|1495.19|1485.59|716
1702535700000|2023-12-14 06:35:00|1496.67|1487.07|1495.26|1485.66|1496.67|1487.07|1493.62|1484.02|590
1702536000000|2023-12-14 06:40:00|1495.27|1485.67|1491.54|1481.94|1495.64|1486.04|1491.12|1481.52|486
1702536300000|2023-12-14 06:45:00|1491.56|1481.96|1489.07|1479.47|1491.76|1482.16|1486.83|1477.23|550
1702536600000|2023-12-14 06:50:00|1488.87|1479.27|1491.62|1482.02|1491.65|1482.05|1488.87|1479.27|579
1702536900000|2023-12-14 06:55:00|1491.57|1481.97|1491.01|1481.41|1492.24|1482.64|1489.8|1480.2|706
1702537200000|2023-12-14 07:00:00|1490.96|1481.36|1489.75|1480.15|1493.63|1484.03|1489.65|1480.05|708
1702537500000|2023-12-14 07:05:00|1489.76|1480.16|1485.42|1475.82|1489.8|1480.2|1485.3|1475.7|592
1702537800000|2023-12-14 07:10:00|1485.28|1475.68|1484.45|1474.85|1485.7|1476.1|1483.94|1474.34|491
1702538100000|2023-12-14 07:15:00|1484.47|1474.87|1483.76|1474.16|1486.1|1476.5|1482.96|1473.36|378
1702538400000|2023-12-14 07:20:00|1483.73|1474.13|1484.54|1474.94|1484.64|1475.04|1483.58|1473.98|467
1702538700000|2023-12-14 07:25:00|1484.51|1474.91|1483.93|1474.33|1485.04|1475.44|1483.68|1474.08|457
1702539000000|2023-12-14 07:30:00|1483.82|1474.22|1484.49|1474.89|1485.22|1475.62|1483.62|1474.02|515
1702539300000|2023-12-14 07:35:00|1484.34|1474.74|1486.14|1476.54|1486.63|1477.03|1484.18|1474.58|461
1702539600000|2023-12-14 07:40:00|1486.17|1476.57|1487.02|1477.42|1489.04|1479.44|1485.09|1475.49|565
1702539900000|2023-12-14 07:45:00|1487.05|1477.45|1482.59|1472.99|1487.24|1477.64|1482.35|1472.75|629
1702540200000|2023-12-14 07:50:00|1482.62|1473.02|1487.03|1477.43|1489|1479.4|1482.58|1472.98|591
1702540500000|2023-12-14 07:55:00|1487.06|1477.46|1489.7|1480.1|1491.28|1481.68|1487.06|1477.46|609
1702540800000|2023-12-14 08:00:00|1489.69|1480.09|1487.36|1477.76|1490.15|1480.55|1486.46|1476.86|641
1702541100000|2023-12-14 08:05:00|1487.35|1477.75|1483.79|1474.19|1487.41|1477.81|1482.33|1472.73|695
1702541400000|2023-12-14 08:10:00|1483.77|1474.17|1488.75|1479.15|1488.88|1479.28|1483.06|1473.46|731
1702541700000|2023-12-14 08:15:00|1488.79|1479.19|1497.13|1487.53|1499.83|1490.23|1488.79|1479.19|819
1702542000000|2023-12-14 08:20:00|1497.11|1487.51|1499.25|1489.65|1499.27|1489.67|1495.47|1485.87|671
1702542300000|2023-12-14 08:25:00|1499.23|1489.63|1499.95|1490.35|1500.35|1490.75|1498.4|1488.8|490
1702542600000|2023-12-14 08:30:00|1499.8|1490.2|1495.08|1485.48|1500|1490.4|1494.59|1484.99|635
1702542900000|2023-12-14 08:35:00|1495.11|1485.51|1496.57|1486.97|1497.63|1488.03|1494.16|1484.56|601
1702543200000|2023-12-14 08:40:00|1496.59|1486.99|1491.96|1482.36|1496.59|1486.99|1491.96|1482.36|516
1702543500000|2023-12-14 08:45:00|1491.98|1482.38|1487.12|1477.52|1492.06|1482.46|1486.17|1476.57|417
1702543800000|2023-12-14 08:50:00|1487.14|1477.54|1484.96|1475.36|1488.32|1478.72|1483.13|1473.53|736
1702544100000|2023-12-14 08:55:00|1485.03|1475.43|1487.19|1477.59|1490.32|1480.72|1483.76|1474.16|735
1702544400000|2023-12-14 09:00:00|1487.17|1477.57|1488.09|1478.49|1488.45|1478.85|1482.86|1473.26|727
1702544700000|2023-12-14 09:05:00|1488.04|1478.44|1489.62|1480.02|1490.89|1481.29|1487.44|1477.84|643
1702545000000|2023-12-14 09:10:00|1489.63|1480.03|1489.81|1480.21|1492.56|1482.96|1487.97|1478.37|615
1702545300000|2023-12-14 09:15:00|1489.83|1480.23|1493.56|1483.96|1493.56|1483.96|1489.8|1480.2|512
1702545600000|2023-12-14 09:20:00|1493.66|1484.06|1492.22|1482.62|1496.51|1486.91|1492.12|1482.52|547
1702545900000|2023-12-14 09:25:00|1492.17|1482.57|1492.11|1482.51|1494.63|1485.03|1490.75|1481.15|382
1702546200000|2023-12-14 09:30:00|1492.09|1482.49|1491.83|1482.23|1492.4|1482.8|1489.61|1480.01|556
1702546500000|2023-12-14 09:35:00|1491.9|1482.3|1497.08|1487.48|1497.65|1488.05|1491.51|1481.91|459
1702546800000|2023-12-14 09:40:00|1497.05|1487.45|1501.56|1491.96|1502.08|1492.48|1496.11|1486.51|590
1702547100000|2023-12-14 09:45:00|1501.55|1491.95|1495.93|1486.33|1501.57|1491.97|1495.4|1485.8|707
1702547400000|2023-12-14 09:50:00|1495.98|1486.38|1496.68|1487.08|1496.99|1487.39|1494.55|1484.95|468
1702547700000|2023-12-14 09:55:00|1496.66|1487.06|1500.82|1491.22|1502.37|1492.77|1496.66|1487.06|620
1702548000000|2023-12-14 10:00:00|1500.62|1491.02|1501.63|1492.03|1501.72|1492.12|1500.28|1490.68|535
1702548300000|2023-12-14 10:05:00|1501.59|1491.99|1498.17|1488.57|1503.3|1493.7|1498.1|1488.5|746
1702548600000|2023-12-14 10:10:00|1498.13|1488.53|1496.8|1487.2|1499.51|1489.91|1495.73|1486.13|597
1702548900000|2023-12-14 10:15:00|1496.83|1487.23|1496.11|1486.51|1498.04|1488.44|1495.17|1485.57|632
1702549200000|2023-12-14 10:20:00|1496.15|1486.55|1500.53|1490.93|1500.76|1491.16|1495.65|1486.05|576
1702549500000|2023-12-14 10:25:00|1500.51|1490.91|1504.13|1494.53|1504.4|1494.8|1500.23|1490.63|637
1702549800000|2023-12-14 10:30:00|1504.18|1494.58|1502.21|1492.61|1505.71|1496.11|1501.48|1491.88|626
1702550100000|2023-12-14 10:35:00|1502.19|1492.59|1505.11|1495.51|1505.61|1496.01|1501.87|1492.27|487
1702550400000|2023-12-14 10:40:00|1505.09|1495.49|1505.64|1496.04|1506.5|1496.9|1504.27|1494.67|714
1702550700000|2023-12-14 10:45:00|1505.63|1496.03|1507.31|1497.71|1507.42|1497.82|1505.06|1495.46|464
1702551000000|2023-12-14 10:50:00|1507.35|1497.75|1510.81|1501.21|1510.84|1501.24|1507.31|1497.71|443
1702551300000|2023-12-14 10:55:00|1510.74|1501.14|1510.2|1500.6|1512.44|1502.84|1506.7|1497.1|531
1702551600000|2023-12-14 11:00:00|1510.18|1500.58|1510.33|1500.73|1512.21|1502.61|1509.17|1499.57|523
1702551900000|2023-12-14 11:05:00|1510.47|1500.87|1506.47|1496.87|1510.52|1500.92|1505.29|1495.69|515
1702552200000|2023-12-14 11:10:00|1506.66|1497.06|1511.12|1501.52|1511.53|1501.93|1505.56|1495.96|638
1702552500000|2023-12-14 11:15:00|1511.14|1501.54|1511.32|1501.72|1512.22|1502.62|1509.9|1500.3|612
1702552800000|2023-12-14 11:20:00|1511.4|1501.8|1508.9|1499.3|1511.8|1502.2|1508.14|1498.54|522
1702553100000|2023-12-14 11:25:00|1508.84|1499.24|1511.25|1501.65|1511.63|1502.03|1508.58|1498.98|485
1702553400000|2023-12-14 11:30:00|1511.19|1501.59|1509.67|1500.07|1511.25|1501.65|1507.67|1498.07|738
1702553700000|2023-12-14 11:35:00|1509.87|1500.27|1517.71|1508.11|1517.87|1508.27|1509.87|1500.27|672
1702554000000|2023-12-14 11:40:00|1517.72|1508.12|1516.71|1507.11|1517.76|1508.16|1514.11|1504.51|624
1702554300000|2023-12-14 11:45:00|1516.69|1507.09|1522.22|1512.62|1522.27|1512.67|1515.58|1505.98|613
1702554600000|2023-12-14 11:50:00|1522.27|1512.67|1529.05|1519.45|1529.05|1519.45|1522.18|1512.58|632
1702554900000|2023-12-14 11:55:00|1528.9|1519.3|1532.71|1523.11|1535.4|1525.8|1524.28|1514.68|803
1702555200000|2023-12-14 12:00:00|1532.83|1523.23|1538.7|1529.1|1538.7|1529.1|1527.99|1518.39|843
1702555500000|2023-12-14 12:05:00|1538.68|1529.08|1529.87|1520.27|1539.19|1529.59|1527.47|1517.87|823
1702555800000|2023-12-14 12:10:00|1530.07|1520.47|1524.66|1515.06|1530.97|1521.37|1522.02|1512.42|726
1702556100000|2023-12-14 12:15:00|1524.68|1515.08|1523.04|1513.44|1531.75|1522.15|1519.69|1510.09|851
1702556400000|2023-12-14 12:20:00|1523.08|1513.48|1524.25|1514.65|1525.06|1515.46|1520.28|1510.68|716
1702556700000|2023-12-14 12:25:00|1524.4|1514.8|1520.43|1510.83|1524.69|1515.09|1519.1|1509.5|650
1702557000000|2023-12-14 12:30:00|1520.57|1510.97|1521.86|1512.26|1522.24|1512.64|1519.65|1510.05|656
1702557300000|2023-12-14 12:35:00|1521.81|1512.21|1524.8|1515.2|1524.97|1515.37|1521.77|1512.17|566
1702557600000|2023-12-14 12:40:00|1524.91|1515.31|1525.56|1515.96|1526.53|1516.93|1524|1514.4|454
1702557900000|2023-12-14 12:45:00|1525.76|1516.16|1528.85|1519.25|1530.05|1520.45|1523.95|1514.35|696
1702558200000|2023-12-14 12:50:00|1528.84|1519.24|1523.76|1514.16|1528.84|1519.24|1521.78|1512.18|700
1702558500000|2023-12-14 12:55:00|1523.82|1514.22|1530.61|1521.01|1530.73|1521.13|1521.36|1511.76|673
1702558800000|2023-12-14 13:00:00|1530.43|1520.83|1524.15|1514.55|1531.42|1521.82|1522.89|1513.29|659
1702559100000|2023-12-14 13:05:00|1524.27|1514.67|1509.94|1500.34|1524.27|1514.67|1509.89|1500.29|891
1702559400000|2023-12-14 13:10:00|1509.99|1500.39|1507.17|1497.57|1514.97|1505.37|1506.69|1497.09|1014
1702559700000|2023-12-14 13:15:00|1507.15|1497.55|1512.74|1503.14|1513.38|1503.78|1504.84|1495.24|1000
1702560000000|2023-12-14 13:20:00|1512.5|1502.9|1508.09|1498.49|1512.96|1503.36|1506.75|1497.15|805
1702560300000|2023-12-14 13:25:00|1508.14|1498.54|1488.54|1478.94|1509.75|1500.15|1480.8|1471.2|1014
1702560600000|2023-12-14 13:30:00|1488.43|1478.83|1468.82|1459.22|1491.23|1481.63|1435.63|1424.56|1069
1702560900000|2023-12-14 13:35:00|1468.99|1459.39|1487.32|1477.72|1490.45|1480.85|1466.18|1456.58|1021
1702561200000|2023-12-14 13:40:00|1487.35|1477.75|1492.25|1482.65|1492.28|1482.68|1482.69|1473.09|1037
1702561500000|2023-12-14 13:45:00|1492.27|1482.67|1484.1|1474.5|1496.2|1486.6|1484.05|1474.45|1004
1702561800000|2023-12-14 13:50:00|1484.11|1474.51|1494.83|1485.23|1495.7|1486.1|1480.07|1470.47|1026
1702562100000|2023-12-14 13:55:00|1494.84|1485.24|1499.91|1490.31|1500.2|1490.6|1493.8|1484.2|801
1702562400000|2023-12-14 14:00:00|1499.88|1490.28|1488.91|1479.31|1500|1490.4|1484.08|1474.48|748
1702562700000|2023-12-14 14:05:00|1489.03|1479.43|1486.4|1476.8|1491.23|1481.63|1484.96|1475.36|881
1702563000000|2023-12-14 14:10:00|1486.44|1476.84|1484.29|1474.69|1487.11|1477.51|1482.58|1472.98|707
1702563300000|2023-12-14 14:15:00|1484.3|1474.7|1496.92|1487.32|1496.92|1487.32|1479.3|1469.7|775
1702563600000|2023-12-14 14:20:00|1497.02|1487.42|1505.1|1495.5|1505.35|1495.75|1495.12|1485.52|708
1702563900000|2023-12-14 14:25:00|1505.15|1495.55|1512.02|1502.42|1517.75|1508.15|1504.8|1495.2|850
1702564200000|2023-12-14 14:30:00|1512.01|1502.41|1516.11|1506.51|1523.33|1513.73|1511.17|1501.57|968
1702564500000|2023-12-14 14:35:00|1516.12|1506.52|1511.16|1501.56|1516.65|1507.05|1508.47|1498.87|949
1702564800000|2023-12-14 14:40:00|1511.23|1501.63|1501.91|1492.31|1512.38|1502.78|1501.44|1491.84|829
1702565100000|2023-12-14 14:45:00|1502.38|1492.78|1499.77|1490.17|1504.74|1495.14|1499.74|1490.14|756
1702565400000|2023-12-14 14:50:00|1500|1490.4|1506.61|1497.01|1507.53|1497.93|1497.78|1488.18|830
1702565700000|2023-12-14 14:55:00|1506.57|1496.97|1503.81|1494.21|1508.86|1499.26|1502.68|1493.08|852
1702566000000|2023-12-14 15:00:00|1503.76|1494.16|1507.85|1498.25|1509.04|1499.44|1503.52|1493.92|805
1702566300000|2023-12-14 15:05:00|1507.86|1498.26|1511.55|1501.95|1514.81|1505.21|1506.4|1496.8|760
1702566600000|2023-12-14 15:10:00|1511.49|1501.89|1504.29|1494.69|1513.4|1503.8|1503.43|1493.83|793
1702566900000|2023-12-14 15:15:00|1504.24|1494.64|1500.36|1490.76|1507.57|1497.97|1499.06|1489.46|851
1702567200000|2023-12-14 15:20:00|1500.42|1490.82|1500|1490.4|1505.08|1495.48|1499.75|1490.15|838
1702567500000|2023-12-14 15:25:00|1500.22|1490.62|1498.58|1488.98|1503.36|1493.76|1496.01|1486.41|703
1702567800000|2023-12-14 15:30:00|1498.59|1488.99|1498.57|1488.97|1501.84|1492.24|1497.53|1487.93|703
1702568100000|2023-12-14 15:35:00|1498.63|1489.03|1487.04|1477.44|1499.02|1489.42|1486.78|1477.18|702
1702568400000|2023-12-14 15:40:00|1486.95|1477.35|1492.76|1483.16|1492.76|1483.16|1486.45|1476.85|860
1702568700000|2023-12-14 15:45:00|1492.71|1483.11|1494.31|1484.71|1495.98|1486.38|1490.84|1481.24|704
1702569000000|2023-12-14 15:50:00|1494.35|1484.75|1492.68|1483.08|1494.65|1485.05|1492.26|1482.66|638
1702569300000|2023-12-14 15:55:00|1492.67|1483.07|1492.11|1482.51|1494.31|1484.71|1491.95|1482.35|626
1702569600000|2023-12-14 16:00:00|1492.1|1482.5|1493.73|1484.13|1495.75|1486.15|1491.54|1481.94|734
1702569900000|2023-12-14 16:05:00|1493.88|1484.28|1499.96|1490.36|1500.54|1490.94|1493.25|1483.65|654
1702570200000|2023-12-14 16:10:00|1500|1490.4|1500.09|1490.49|1508.4|1498.8|1499.86|1490.26|721
1702570500000|2023-12-14 16:15:00|1500.19|1490.59|1499.38|1489.78|1502.21|1492.61|1495.99|1486.39|797
1702570800000|2023-12-14 16:20:00|1499.43|1489.83|1497.53|1487.93|1505.57|1495.97|1494.83|1485.23|868
1702571100000|2023-12-14 16:25:00|1497.54|1487.94|1494.54|1484.94|1497.98|1488.38|1494.07|1484.47|647
1702571400000|2023-12-14 16:30:00|1494.5|1484.9|1495.16|1485.56|1495.7|1486.1|1490.46|1480.86|688
1702571700000|2023-12-14 16:35:00|1495.31|1485.71|1504.46|1494.86|1505.09|1495.49|1495.14|1485.54|670
1702572000000|2023-12-14 16:40:00|1504.37|1494.77|1502.2|1492.6|1504.42|1494.82|1500.99|1491.39|822
1702572300000|2023-12-14 16:45:00|1502.21|1492.61|1502.15|1492.55|1503.48|1493.88|1500|1490.4|761
1702572600000|2023-12-14 16:50:00|1502.14|1492.54|1505.03|1495.43|1505.09|1495.49|1501.73|1492.13|587
1702572900000|2023-12-14 16:55:00|1505|1495.4|1506.2|1496.6|1506.69|1497.09|1504.79|1495.19|446
1702573200000|2023-12-14 17:00:00|1506.24|1496.64|1529.51|1519.91|1531.3|1521.7|1506.24|1496.64|750
1702573500000|2023-12-14 17:05:00|1529.46|1519.86|1535.69|1526.09|1536.21|1526.61|1526.77|1517.17|885
1702573800000|2023-12-14 17:10:00|1535.68|1526.08|1535.23|1525.63|1537.9|1528.3|1532.24|1522.64|977
1702574100000|2023-12-14 17:15:00|1535.21|1525.61|1534.82|1525.22|1536.69|1527.09|1529.36|1519.76|910
1702574400000|2023-12-14 17:20:00|1534.86|1525.26|1539.64|1530.04|1543.6|1534|1533.31|1523.71|962
1702574700000|2023-12-14 17:25:00|1539.71|1530.11|1546.18|1536.58|1548.36|1538.76|1539.46|1529.86|860
1702575000000|2023-12-14 17:30:00|1546.17|1536.57|1548.09|1538.49|1553.22|1543.62|1545.6|1536|1063
1702575300000|2023-12-14 17:35:00|1548.13|1538.53|1553.17|1543.57|1553.24|1543.64|1544.06|1534.46|911
1702575600000|2023-12-14 17:40:00|1553.37|1543.77|1559.92|1550.32|1562.64|1553.04|1551.48|1541.88|1023
1702575900000|2023-12-14 17:45:00|1559.86|1550.26|1554.35|1544.75|1561.65|1552.05|1552.9|1543.3|1064
1702576200000|2023-12-14 17:50:00|1554.44|1544.84|1549.41|1539.81|1554.44|1544.84|1548.33|1538.73|923
1702576500000|2023-12-14 17:55:00|1549.4|1539.8|1548.87|1539.27|1551.16|1541.56|1547.43|1537.83|736
1702576800000|2023-12-14 18:00:00|1548.98|1539.38|1539.8|1530.2|1549.34|1539.74|1539.45|1529.85|732
1702577100000|2023-12-14 18:05:00|1539.73|1530.13|1535.57|1525.97|1540.66|1531.06|1534.44|1524.84|737
1702577400000|2023-12-14 18:10:00|1535.58|1525.98|1528.96|1519.36|1536.5|1526.9|1527.04|1517.44|771
1702577700000|2023-12-14 18:15:00|1528.91|1519.31|1526.56|1516.96|1528.96|1519.36|1519.22|1509.62|760
1702578000000|2023-12-14 18:20:00|1526.62|1517.02|1526.73|1517.13|1529.75|1520.15|1525.66|1516.06|651
1702578300000|2023-12-14 18:25:00|1526.7|1517.1|1521.1|1511.5|1526.73|1517.13|1520.23|1510.63|733
1702578600000|2023-12-14 18:30:00|1520.93|1511.33|1525.15|1515.55|1527.83|1518.23|1519.72|1510.12|680
1702578900000|2023-12-14 18:35:00|1525.06|1515.46|1531.22|1521.62|1531.51|1521.91|1524.94|1515.34|663
1702579200000|2023-12-14 18:40:00|1531.23|1521.63|1532.57|1522.97|1532.57|1522.97|1530.06|1520.46|531
1702579500000|2023-12-14 18:45:00|1532.54|1522.94|1525.77|1516.17|1532.79|1523.19|1525.71|1516.11|555
1702579800000|2023-12-14 18:50:00|1525.74|1516.14|1519.48|1509.88|1526.63|1517.03|1519.22|1509.62|598
1702580100000|2023-12-14 18:55:00|1519.5|1509.9|1518.73|1509.13|1522.94|1513.34|1518.73|1509.13|608
1702580400000|2023-12-14 19:00:00|1518.75|1509.15|1522.92|1513.32|1523.11|1513.51|1518.67|1509.07|543
1702580700000|2023-12-14 19:05:00|1522.96|1513.36|1525.77|1516.17|1527.65|1518.05|1522.96|1513.36|655
1702581000000|2023-12-14 19:10:00|1525.78|1516.18|1526.42|1516.82|1526.42|1516.82|1523.67|1514.07|606
1702581300000|2023-12-14 19:15:00|1526.43|1516.83|1531.25|1521.65|1531.83|1522.23|1526.35|1516.75|507
1702581600000|2023-12-14 19:20:00|1531.71|1522.11|1531.12|1521.52|1532.96|1523.36|1529.37|1519.77|416
1702581900000|2023-12-14 19:25:00|1531.14|1521.54|1531.41|1521.81|1532.6|1523|1530.06|1520.46|441
1702582200000|2023-12-14 19:30:00|1531.22|1521.62|1531.31|1521.71|1532.25|1522.65|1528.97|1519.37|504
1702582500000|2023-12-14 19:35:00|1531.32|1521.72|1530.99|1521.39|1531.32|1521.72|1527.97|1518.37|531
1702582800000|2023-12-14 19:40:00|1531.01|1521.41|1534|1524.4|1534.05|1524.45|1530.42|1520.82|351
1702583100000|2023-12-14 19:45:00|1533.92|1524.32|1536.5|1526.9|1536.6|1527|1533.71|1524.11|350
1702583400000|2023-12-14 19:50:00|1536.48|1526.88|1538|1528.4|1539.36|1529.76|1536.46|1526.86|401
1702583700000|2023-12-14 19:55:00|1538.04|1528.44|1532.85|1523.25|1538.62|1529.02|1530.47|1520.87|616
1702584000000|2023-12-14 20:00:00|1532.84|1523.24|1531.13|1521.53|1535.41|1525.81|1531.13|1521.53|628
1702584300000|2023-12-14 20:05:00|1531.14|1521.54|1526.16|1516.56|1532.13|1522.53|1525.63|1516.03|498
1702584600000|2023-12-14 20:10:00|1526.19|1516.59|1525.6|1516|1527.23|1517.63|1524.61|1515.01|468
1702584900000|2023-12-14 20:15:00|1525.56|1515.96|1525.1|1515.5|1526.15|1516.55|1520.26|1510.66|474
1702585200000|2023-12-14 20:20:00|1525.33|1515.73|1524.19|1514.59|1527.49|1517.89|1523.78|1514.18|408
1702585500000|2023-12-14 20:25:00|1524.18|1514.58|1522.07|1512.47|1525.27|1515.67|1522.01|1512.41|595
1702585800000|2023-12-14 20:30:00|1522.06|1512.46|1525.95|1516.35|1525.95|1516.35|1522.04|1512.44|510
1702586100000|2023-12-14 20:35:00|1525.91|1516.31|1528.34|1518.74|1529.3|1519.7|1524.93|1515.33|627
1702586400000|2023-12-14 20:40:00|1528.44|1518.84|1527.75|1518.15|1528.62|1519.02|1526.78|1517.18|433
1702586700000|2023-12-14 20:45:00|1527.74|1518.14|1529.21|1519.61|1529.29|1519.69|1527.52|1517.92|505
1702587000000|2023-12-14 20:50:00|1529.07|1519.47|1528.3|1518.7|1529.55|1519.95|1526.94|1517.34|495
1702587300000|2023-12-14 20:55:00|1528.31|1518.71|1534.77|1525.17|1535.07|1525.47|1527.94|1518.34|446
1702587600000|2023-12-14 21:00:00|1534.78|1525.18|1535.42|1525.82|1535.52|1525.92|1533.35|1523.75|380
1702587900000|2023-12-14 21:05:00|1535.45|1525.85|1536.8|1527.2|1536.8|1527.2|1534.68|1525.08|446
1702588200000|2023-12-14 21:10:00|1536.75|1527.15|1536.96|1527.36|1538.8|1529.2|1535.7|1526.1|595
1702588500000|2023-12-14 21:15:00|1536.97|1527.37|1538.9|1529.3|1538.95|1529.35|1536.73|1527.13|563
1702588800000|2023-12-14 21:20:00|1538.88|1529.28|1540.54|1530.94|1541.4|1531.8|1538.82|1529.22|537
1702589100000|2023-12-14 21:25:00|1540.6|1531|1539.85|1530.25|1541.28|1531.68|1539.55|1529.95|493
1702589400000|2023-12-14 21:30:00|1539.86|1530.26|1540.26|1530.66|1541.39|1531.79|1539.85|1530.25|414
1702589700000|2023-12-14 21:35:00|1540.25|1530.65|1539.07|1529.47|1541.52|1531.92|1538.52|1528.92|539
1702590000000|2023-12-14 21:40:00|1539.11|1529.51|1539.51|1529.91|1539.61|1530.01|1537.12|1527.52|543
1702590300000|2023-12-14 21:45:00|1539.56|1529.96|1538.68|1529.08|1541.33|1531.73|1538.33|1528.73|467
1702590600000|2023-12-14 21:50:00|1538.7|1529.1|1534.11|1524.51|1539.04|1529.44|1532.75|1523.15|550
1702590900000|2023-12-14 21:55:00|1534.13|1524.53|1540.47|1530.87|1541.42|1531.82|1533.79|1524.19|536
1702591200000|2023-12-14 22:00:00|1540.48|1530.88|1543.62|1534.02|1543.62|1534.02|1538.2|1528.6|609
1702591500000|2023-12-14 22:05:00|1543.55|1533.95|1544.25|1534.65|1544.48|1534.88|1541.79|1532.19|469
1702591800000|2023-12-14 22:10:00|1544.23|1534.63|1549.91|1540.31|1550|1540.4|1544.16|1534.56|386
1702592100000|2023-12-14 22:15:00|1549.83|1540.23|1550.1|1540.5|1551.1|1541.5|1549.4|1539.8|370
1702592400000|2023-12-14 22:20:00|1550.08|1540.48|1546.98|1537.38|1550.65|1541.05|1546.95|1537.35|578
1702592700000|2023-12-14 22:25:00|1546.97|1537.37|1544.44|1534.84|1548.31|1538.71|1544.36|1534.76|418
1702593000000|2023-12-14 22:30:00|1544.4|1534.8|1549.78|1540.18|1549.94|1540.34|1544.4|1534.8|317
1702593300000|2023-12-14 22:35:00|1549.8|1540.2|1552.38|1542.78|1553.81|1544.21|1549.51|1539.91|386
1702593600000|2023-12-14 22:40:00|1552.37|1542.77|1552.93|1543.33|1554.66|1545.06|1551.75|1542.15|241
1702593900000|2023-12-14 22:45:00|1552.89|1543.29|1550.26|1540.66|1553.78|1544.18|1550.26|1540.66|319
1702594200000|2023-12-14 22:50:00|1550.23|1540.63|1551.18|1541.58|1551.18|1541.58|1547.08|1537.48|266
1702594500000|2023-12-14 22:55:00|1551.2|1541.6|1549.74|1540.14|1551.33|1541.73|1549.2|1539.6|248
1702594800000|2023-12-14 23:00:00|1550.07|1540.47|1552.66|1543.06|1552.72|1543.12|1549.86|1540.26|387
1702595100000|2023-12-14 23:05:00|1552.71|1543.11|1554.27|1544.67|1555.21|1545.61|1552.54|1542.94|463
1702595400000|2023-12-14 23:10:00|1554.24|1544.64|1553.29|1543.69|1554.67|1545.07|1553.09|1543.49|504
1702595700000|2023-12-14 23:15:00|1553.39|1543.79|1554.48|1544.88|1555.16|1545.56|1552.4|1542.8|399
1702596000000|2023-12-14 23:20:00|1554.42|1544.82|1549.23|1539.63|1554.48|1544.88|1547.84|1538.24|505
1702596300000|2023-12-14 23:25:00|1549.21|1539.61|1548.29|1538.69|1549.87|1540.27|1546.95|1537.35|517
1702596600000|2023-12-14 23:30:00|1548.36|1538.76|1545.16|1535.56|1548.36|1538.76|1544.36|1534.76|514
1702596900000|2023-12-14 23:35:00|1545.22|1535.62|1546.94|1537.34|1547.82|1538.22|1544.84|1535.24|513
1702597200000|2023-12-14 23:40:00|1546.96|1537.36|1548.2|1538.6|1549.08|1539.48|1546.96|1537.36|219
1702597500000|2023-12-14 23:45:00|1548.34|1538.74|1542.99|1533.39|1548.34|1538.74|1541.63|1532.03|500
1702597800000|2023-12-14 23:50:00|1542.98|1533.38|1542.67|1533.07|1545.95|1536.35|1542.67|1533.07|427
1702598100000|2023-12-14 23:55:00|1542.68|1533.08|1542.48|1532.88|1544.07|1534.47|1541.32|1531.72|610
1702598400000|2023-12-15 00:00:00|1542.47|1532.87|1542.15|1532.55|1544.36|1534.76|1538.4|1528.8|607
1702598700000|2023-12-15 00:05:00|1542.07|1532.47|1541.69|1532.09|1543.76|1534.16|1540.48|1530.88|617
1702599000000|2023-12-15 00:10:00|1541.63|1532.03|1542.19|1532.59|1542.48|1532.88|1539.04|1529.44|554
1702599300000|2023-12-15 00:15:00|1542.13|1532.53|1543.42|1533.82|1544.04|1534.44|1542.08|1532.48|542
1702599600000|2023-12-15 00:20:00|1543.21|1533.61|1539.75|1530.15|1543.69|1534.09|1539.63|1530.03|535
1702599900000|2023-12-15 00:25:00|1539.7|1530.1|1538.35|1528.75|1542.22|1532.62|1537.43|1527.83|587
1702600200000|2023-12-15 00:30:00|1538.3|1528.7|1532.43|1522.83|1538.36|1528.76|1532.3|1522.7|533
1702600500000|2023-12-15 00:35:00|1532.64|1523.04|1530.11|1520.51|1533.41|1523.81|1527.67|1518.07|732
1702600800000|2023-12-15 00:40:00|1530.41|1520.81|1530|1520.4|1532.27|1522.67|1527.73|1518.13|662
1702601100000|2023-12-15 00:45:00|1529.97|1520.37|1529.41|1519.81|1531.8|1522.2|1529.06|1519.46|513
1702601400000|2023-12-15 00:50:00|1529.42|1519.82|1527.82|1518.22|1530.66|1521.06|1527.55|1517.95|486
1702601700000|2023-12-15 00:55:00|1527.74|1518.14|1524.73|1515.13|1528.69|1519.09|1524.58|1514.98|573
1702602000000|2023-12-15 01:00:00|1524.72|1515.12|1525.63|1516.03|1526.47|1516.87|1522.65|1513.05|597
1702602300000|2023-12-15 01:05:00|1525.64|1516.04|1522.73|1513.13|1526.19|1516.59|1521.32|1511.72|487
1702602600000|2023-12-15 01:10:00|1522.71|1513.11|1520.85|1511.25|1523.37|1513.77|1520.57|1510.97|586
1702602900000|2023-12-15 01:15:00|1520.86|1511.26|1524.47|1514.87|1525.24|1515.64|1520.84|1511.24|604
1702603200000|2023-12-15 01:20:00|1524.41|1514.81|1525.02|1515.42|1525.97|1516.37|1522.87|1513.27|579
1702603500000|2023-12-15 01:25:00|1525.05|1515.45|1525.21|1515.61|1526.07|1516.47|1524.16|1514.56|447
1702603800000|2023-12-15 01:30:00|1525.2|1515.6|1523.16|1513.56|1525.8|1516.2|1523.06|1513.46|446
1702604100000|2023-12-15 01:35:00|1523.14|1513.54|1522.1|1512.5|1523.4|1513.8|1520.57|1510.97|404
1702604400000|2023-12-15 01:40:00|1522.15|1512.55|1519.14|1509.54|1523.09|1513.49|1517.65|1508.05|434
1702604700000|2023-12-15 01:45:00|1519.19|1509.59|1520.29|1510.69|1521.37|1511.77|1518.74|1509.14|605
1702605000000|2023-12-15 01:50:00|1520.3|1510.7|1518.74|1509.14|1522.6|1513|1518.63|1509.03|527
1702605300000|2023-12-15 01:55:00|1518.8|1509.2|1517.54|1507.94|1518.8|1509.2|1512.65|1503.05|605
1702605600000|2023-12-15 02:00:00|1517.55|1507.95|1517.87|1508.27|1520.55|1510.95|1515.76|1506.16|709
1702605900000|2023-12-15 02:05:00|1517.91|1508.31|1512.34|1502.74|1518.12|1508.52|1512.34|1502.74|423
1702606200000|2023-12-15 02:10:00|1512.31|1502.71|1511.66|1502.06|1514.1|1504.5|1511.4|1501.8|684
1702606500000|2023-12-15 02:15:00|1511.67|1502.07|1513.98|1504.38|1514.28|1504.68|1511.27|1501.67|752
1702606800000|2023-12-15 02:20:00|1514.1|1504.5|1512.16|1502.56|1515.53|1505.93|1511.37|1501.77|574
1702607100000|2023-12-15 02:25:00|1512.13|1502.53|1513.57|1503.97|1515.27|1505.67|1512.12|1502.52|472
1702607400000|2023-12-15 02:30:00|1513.65|1504.05|1511.39|1501.79|1514.76|1505.16|1511.39|1501.79|691
1702607700000|2023-12-15 02:35:00|1511.41|1501.81|1512.77|1503.17|1513.91|1504.31|1511.32|1501.72|497
1702608000000|2023-12-15 02:40:00|1512.69|1503.09|1511.82|1502.22|1513.02|1503.42|1511.5|1501.9|358
1702608300000|2023-12-15 02:45:00|1511.84|1502.24|1512.28|1502.68|1513.56|1503.96|1511.32|1501.72|369
1702608600000|2023-12-15 02:50:00|1512.25|1502.65|1510.58|1500.98|1512.35|1502.75|1510.52|1500.92|401
1702608900000|2023-12-15 02:55:00|1510.53|1500.93|1510.07|1500.47|1510.58|1500.98|1510.01|1500.41|92
1702609200000|2023-12-15 03:00:00|1510.12|1500.52|1515.49|1505.89|1515.8|1506.2|1510.07|1500.47|512
1702609500000|2023-12-15 03:05:00|1515.48|1505.88|1512.25|1502.65|1515.48|1505.88|1511.99|1502.39|341
1702609800000|2023-12-15 03:10:00|1512.14|1502.54|1508.26|1498.66|1512.25|1502.65|1508.17|1498.57|299
1702610100000|2023-12-15 03:15:00|1508.3|1498.7|1511.56|1501.96|1511.7|1502.1|1503.41|1493.81|760
1702610400000|2023-12-15 03:20:00|1511.58|1501.98|1510.25|1500.65|1514.48|1504.88|1508.22|1498.62|563
1702610700000|2023-12-15 03:25:00|1510.13|1500.53|1511.18|1501.58|1512.5|1502.9|1510.09|1500.49|738
1702611000000|2023-12-15 03:30:00|1511.08|1501.48|1507.87|1498.27|1511.57|1501.97|1507.2|1497.6|585
1702611300000|2023-12-15 03:35:00|1507.9|1498.3|1506.95|1497.35|1508.21|1498.61|1504.34|1494.74|616
1702611600000|2023-12-15 03:40:00|1506.87|1497.27|1506.35|1496.75|1507.8|1498.2|1505.43|1495.83|654
1702611900000|2023-12-15 03:45:00|1506.36|1496.76|1504.16|1494.56|1507.2|1497.6|1503.79|1494.19|657
1702612200000|2023-12-15 03:50:00|1504.19|1494.59|1506.11|1496.51|1508.04|1498.44|1504.16|1494.56|552
1702612500000|2023-12-15 03:55:00|1505.86|1496.26|1504.93|1495.33|1506.46|1496.86|1504.4|1494.8|416
1702612800000|2023-12-15 04:00:00|1504.9|1495.3|1504.74|1495.14|1507.25|1497.65|1504.67|1495.07|479
1702613100000|2023-12-15 04:05:00|1504.8|1495.2|1503.58|1493.98|1504.8|1495.2|1503.27|1493.67|339
1702613400000|2023-12-15 04:10:00|1503.55|1493.95|1506.26|1496.66|1506.97|1497.37|1503.4|1493.8|413
1702613700000|2023-12-15 04:15:00|1506.24|1496.64|1505.14|1495.54|1506.39|1496.79|1504.99|1495.39|452
1702614000000|2023-12-15 04:20:00|1505.17|1495.57|1506.79|1497.19|1508.69|1499.09|1503.83|1494.23|480
1702614300000|2023-12-15 04:25:00|1506.72|1497.12|1504.4|1494.8|1506.87|1497.27|1503.49|1493.89|500
1702614600000|2023-12-15 04:30:00|1504.42|1494.82|1504.37|1494.77|1505.37|1495.77|1504.26|1494.66|343
1702614900000|2023-12-15 04:35:00|1504.33|1494.73|1503.41|1493.81|1504.37|1494.77|1502.78|1493.18|288
1702615200000|2023-12-15 04:40:00|1503.4|1493.8|1502.71|1493.11|1503.47|1493.87|1500.51|1490.91|293
1702615500000|2023-12-15 04:45:00|1502.76|1493.16|1501.49|1491.89|1504.42|1494.82|1501.49|1491.89|498
1702615800000|2023-12-15 04:50:00|1501.5|1491.9|1505.73|1496.13|1508.54|1498.94|1501.45|1491.85|593
1702616100000|2023-12-15 04:55:00|1505.68|1496.08|1504.41|1494.81|1505.8|1496.2|1503.54|1493.94|553
1702616400000|2023-12-15 05:00:00|1504.58|1494.98|1506.26|1496.66|1506.43|1496.83|1502.9|1493.3|506
1702616700000|2023-12-15 05:05:00|1506.13|1496.53|1505.37|1495.77|1507.33|1497.73|1505.34|1495.74|423
1702617000000|2023-12-15 05:10:00|1505.29|1495.69|1506.32|1496.72|1507.25|1497.65|1504.66|1495.06|340
1702617300000|2023-12-15 05:15:00|1506.31|1496.71|1509.56|1499.96|1509.92|1500.32|1506.11|1496.51|488
1702617600000|2023-12-15 05:20:00|1509.58|1499.98|1507.36|1497.76|1509.58|1499.98|1506.56|1496.96|582
1702617900000|2023-12-15 05:25:00|1507.35|1497.75|1506.79|1497.19|1507.81|1498.21|1505.54|1495.94|576
1702618200000|2023-12-15 05:30:00|1506.8|1497.2|1502.76|1493.16|1506.94|1497.34|1498.74|1489.14|883
1702618500000|2023-12-15 05:35:00|1502.67|1493.07|1499.95|1490.35|1503.91|1494.31|1499.62|1490.02|762
1702618800000|2023-12-15 05:40:00|1499.99|1490.39|1502.82|1493.22|1503.71|1494.11|1499.67|1490.07|638
1702619100000|2023-12-15 05:45:00|1502.87|1493.27|1501.6|1492|1503.64|1494.04|1501.3|1491.7|423
1702619400000|2023-12-15 05:50:00|1501.48|1491.88|1499.29|1489.69|1501.48|1491.88|1498.12|1488.52|577
1702619700000|2023-12-15 05:55:00|1499.32|1489.72|1495.93|1486.33|1499.33|1489.73|1495.85|1486.25|503
1702620000000|2023-12-15 06:00:00|1495.9|1486.3|1499.44|1489.84|1500.79|1491.19|1494.87|1485.27|576
1702620300000|2023-12-15 06:05:00|1499.43|1489.83|1499.66|1490.06|1501.37|1491.77|1498.05|1488.45|633
1702620600000|2023-12-15 06:10:00|1499.63|1490.03|1498.06|1488.46|1500.37|1490.77|1498.06|1488.46|600
1702620900000|2023-12-15 06:15:00|1498.09|1488.49|1501.54|1491.94|1501.68|1492.08|1498.09|1488.49|544
1702621200000|2023-12-15 06:20:00|1501.63|1492.03|1504.82|1495.22|1504.85|1495.25|1501.49|1491.89|487
1702621500000|2023-12-15 06:25:00|1504.85|1495.25|1504.6|1495|1504.97|1495.37|1504.44|1494.84|362
1702621800000|2023-12-15 06:30:00|1504.61|1495.01|1502.42|1492.82|1504.61|1495.01|1500.97|1491.37|504
1702622100000|2023-12-15 06:35:00|1502.36|1492.76|1502.11|1492.51|1503.97|1494.37|1501.67|1492.07|574
1702622400000|2023-12-15 06:40:00|1502.21|1492.61|1499.1|1489.5|1502.21|1492.61|1498.24|1488.64|380
1702622700000|2023-12-15 06:45:00|1499.08|1489.48|1499.76|1490.16|1500.08|1490.48|1498.33|1488.73|522
1702623000000|2023-12-15 06:50:00|1499.65|1490.05|1499.64|1490.04|1499.81|1490.21|1498.22|1488.62|281
1702623300000|2023-12-15 06:55:00|1499.62|1490.02|1498.15|1488.55|1501.51|1491.91|1496.63|1487.03|438
1702623600000|2023-12-15 07:00:00|1498.16|1488.56|1498.94|1489.34|1499.08|1489.48|1497.31|1487.71|401
1702623900000|2023-12-15 07:05:00|1499.09|1489.49|1500.28|1490.68|1501.52|1491.92|1498.83|1489.23|418
1702624200000|2023-12-15 07:10:00|1500.35|1490.75|1500|1490.4|1501.35|1491.75|1499.97|1490.37|364
1702624500000|2023-12-15 07:15:00|1499.99|1490.39|1502.7|1493.1|1502.85|1493.25|1499.71|1490.11|463
1702624800000|2023-12-15 07:20:00|1502.75|1493.15|1501.9|1492.3|1502.75|1493.15|1499.65|1490.05|642
1702625100000|2023-12-15 07:25:00|1501.96|1492.36|1501.67|1492.07|1504.03|1494.43|1501.4|1491.8|505
1702625400000|2023-12-15 07:30:00|1501.77|1492.17|1499.71|1490.11|1502.33|1492.73|1499.4|1489.8|518
1702625700000|2023-12-15 07:35:00|1499.69|1490.09|1497.16|1487.56|1499.8|1490.2|1495.59|1485.99|522
1702626000000|2023-12-15 07:40:00|1497.17|1487.57|1495.82|1486.22|1497.72|1488.12|1495.79|1486.19|570
1702626300000|2023-12-15 07:45:00|1495.84|1486.24|1491.76|1482.16|1496.11|1486.51|1491.67|1482.07|569
1702626600000|2023-12-15 07:50:00|1491.74|1482.14|1494.7|1485.1|1495.42|1485.82|1491.74|1482.14|567
1702626900000|2023-12-15 07:55:00|1494.61|1485.01|1493.65|1484.05|1495|1485.4|1492.24|1482.64|524
1702627200000|2023-12-15 08:00:00|1493.63|1484.03|1496.49|1486.89|1497.89|1488.29|1493.03|1483.43|448
1702627500000|2023-12-15 08:05:00|1496.47|1486.87|1496.09|1486.49|1496.78|1487.18|1493.38|1483.78|487
1702627800000|2023-12-15 08:10:00|1496.14|1486.54|1494.5|1484.9|1496.18|1486.58|1493.97|1484.37|550
1702628100000|2023-12-15 08:15:00|1494.51|1484.91|1495.38|1485.78|1495.71|1486.11|1493.98|1484.38|401
1702628400000|2023-12-15 08:20:00|1495.39|1485.79|1498.22|1488.62|1498.63|1489.03|1494.41|1484.81|490
1702628700000|2023-12-15 08:25:00|1498.2|1488.6|1498.21|1488.61|1498.67|1489.07|1495.35|1485.75|574
1702629000000|2023-12-15 08:30:00|1498.19|1488.59|1497.85|1488.25|1498.73|1489.13|1497.74|1488.14|396
1702629300000|2023-12-15 08:35:00|1497.84|1488.24|1497.86|1488.26|1498.36|1488.76|1495.68|1486.08|402
1702629600000|2023-12-15 08:40:00|1497.87|1488.27|1498.68|1489.08|1499.01|1489.41|1497.81|1488.21|236
1702629900000|2023-12-15 08:45:00|1498.72|1489.12|1503.76|1494.16|1505.04|1495.44|1498.63|1489.03|458
1702630200000|2023-12-15 08:50:00|1503.75|1494.15|1505.51|1495.91|1505.69|1496.09|1503.35|1493.75|397
1702630500000|2023-12-15 08:55:00|1505.49|1495.89|1508.09|1498.49|1508.29|1498.69|1505.47|1495.87|405
1702630800000|2023-12-15 09:00:00|1507.92|1498.32|1509.29|1499.69|1509.85|1500.25|1505.36|1495.76|655
1702631100000|2023-12-15 09:05:00|1509.3|1499.7|1511|1501.4|1511.05|1501.45|1508.67|1499.07|491
1702631400000|2023-12-15 09:10:00|1510.98|1501.38|1514.5|1504.9|1515.36|1505.76|1510.37|1500.77|524
1702631700000|2023-12-15 09:15:00|1514.51|1504.91|1511.01|1501.41|1514.64|1505.04|1509.95|1500.35|736
1702632000000|2023-12-15 09:20:00|1511.03|1501.43|1510.06|1500.46|1511.66|1502.06|1507.99|1498.39|540
1702632300000|2023-12-15 09:25:00|1510.08|1500.48|1506.58|1496.98|1510.1|1500.5|1506.02|1496.42|533
1702632600000|2023-12-15 09:30:00|1506.56|1496.96|1508.92|1499.32|1508.96|1499.36|1503.34|1493.74|634
1702632900000|2023-12-15 09:35:00|1508.93|1499.33|1509.26|1499.66|1509.38|1499.78|1507.73|1498.13|552
1702633200000|2023-12-15 09:40:00|1509.25|1499.65|1512.84|1503.24|1513.38|1503.78|1508.92|1499.32|514
1702633500000|2023-12-15 09:45:00|1512.85|1503.25|1511.44|1501.84|1514.22|1504.62|1511.36|1501.76|539
1702633800000|2023-12-15 09:50:00|1511.37|1501.77|1509.73|1500.13|1511.44|1501.84|1506.98|1497.38|529
1702634100000|2023-12-15 09:55:00|1509.57|1499.97|1507.22|1497.62|1509.88|1500.28|1505.55|1495.95|605
1702634400000|2023-12-15 10:00:00|1507.04|1497.44|1505.5|1495.9|1508.33|1498.73|1505.45|1495.85|475
1702634700000|2023-12-15 10:05:00|1505.47|1495.87|1512.79|1503.19|1513.64|1504.04|1505.28|1495.68|571
1702635000000|2023-12-15 10:10:00|1512.8|1503.2|1511.31|1501.71|1512.94|1503.34|1511.02|1501.42|459
1702635300000|2023-12-15 10:15:00|1511.3|1501.7|1513.91|1504.31|1514.11|1504.51|1511.3|1501.7|353
1702635600000|2023-12-15 10:20:00|1513.72|1504.12|1516.76|1507.16|1516.76|1507.16|1513.72|1504.12|405
1702635900000|2023-12-15 10:25:00|1516.78|1507.18|1520.61|1511.01|1521.47|1511.87|1516.42|1506.82|437
1702636200000|2023-12-15 10:30:00|1520.62|1511.02|1521.87|1512.27|1521.92|1512.32|1519.33|1509.73|455
1702636500000|2023-12-15 10:35:00|1521.89|1512.29|1519.94|1510.34|1523.27|1513.67|1515.3|1505.7|678
1702636800000|2023-12-15 10:40:00|1519.88|1510.28|1522.69|1513.09|1524.9|1515.3|1517.47|1507.87|743
1702637100000|2023-12-15 10:45:00|1522.8|1513.2|1520.2|1510.6|1523.1|1513.5|1518.73|1509.13|751
1702637400000|2023-12-15 10:50:00|1520.19|1510.59|1519.99|1510.39|1524.19|1514.59|1519.39|1509.79|672
1702637700000|2023-12-15 10:55:00|1519.98|1510.38|1516.87|1507.27|1522.04|1512.44|1516.52|1506.92|669
1702638000000|2023-12-15 11:00:00|1516.84|1507.24|1514.65|1505.05|1518.26|1508.66|1514.46|1504.86|613
1702638300000|2023-12-15 11:05:00|1514.57|1504.97|1515.25|1505.65|1515.99|1506.39|1512.69|1503.09|641
1702638600000|2023-12-15 11:10:00|1515.06|1505.46|1518.28|1508.68|1518.89|1509.29|1514.8|1505.2|425
1702638900000|2023-12-15 11:15:00|1518.32|1508.72|1512.48|1502.88|1518.32|1508.72|1511.49|1501.89|583
1702639200000|2023-12-15 11:20:00|1512.54|1502.94|1510.66|1501.06|1512.97|1503.37|1510.14|1500.54|446
1702639500000|2023-12-15 11:25:00|1510.6|1501|1508.64|1499.04|1511.23|1501.63|1508.31|1498.71|442
1702639800000|2023-12-15 11:30:00|1508.66|1499.06|1512.02|1502.42|1512.02|1502.42|1508.47|1498.87|433
1702640100000|2023-12-15 11:35:00|1512.11|1502.51|1513.94|1504.34|1514.24|1504.64|1511.64|1502.04|417
1702640400000|2023-12-15 11:40:00|1513.99|1504.39|1512.71|1503.11|1514.73|1505.13|1512.27|1502.67|468
1702640700000|2023-12-15 11:45:00|1512.64|1503.04|1511.88|1502.28|1513.54|1503.94|1510.99|1501.39|395
1702641000000|2023-12-15 11:50:00|1511.84|1502.24|1509.54|1499.94|1512.96|1503.36|1508.94|1499.34|615
1702641300000|2023-12-15 11:55:00|1509.55|1499.95|1510.75|1501.15|1512.01|1502.41|1508.84|1499.24|431
1702641600000|2023-12-15 12:00:00|1510.74|1501.14|1506.74|1497.14|1513.86|1504.26|1506.09|1496.49|642
1702641900000|2023-12-15 12:05:00|1506.76|1497.16|1505.49|1495.89|1507.96|1498.36|1505.47|1495.87|685
1702642200000|2023-12-15 12:10:00|1505.51|1495.91|1497.41|1487.81|1506.17|1496.57|1497.27|1487.67|629
1702642500000|2023-12-15 12:15:00|1497.32|1487.72|1499.84|1490.24|1500.25|1490.65|1492.07|1482.47|887
1702642800000|2023-12-15 12:20:00|1499.86|1490.26|1497.32|1487.72|1499.99|1490.39|1493.79|1484.19|777
1702643100000|2023-12-15 12:25:00|1497.35|1487.75|1501.25|1491.65|1501.25|1491.65|1497.08|1487.48|757
1702643400000|2023-12-15 12:30:00|1501.32|1491.72|1500.66|1491.06|1502.97|1493.37|1496.93|1487.33|669
1702643700000|2023-12-15 12:35:00|1500.63|1491.03|1502.12|1492.52|1502.18|1492.58|1498.45|1488.85|503
1702644000000|2023-12-15 12:40:00|1502.07|1492.47|1501.23|1491.63|1503.04|1493.44|1500.77|1491.17|454
1702644300000|2023-12-15 12:45:00|1501.19|1491.59|1501.61|1492.01|1501.73|1492.13|1496.58|1486.98|731
1702644600000|2023-12-15 12:50:00|1501.59|1491.99|1498|1488.4|1501.78|1492.18|1495.73|1486.13|733
1702644900000|2023-12-15 12:55:00|1498.06|1488.46|1493.75|1484.15|1499.23|1489.63|1493.3|1483.7|696
1702645200000|2023-12-15 13:00:00|1493.6|1484|1484.8|1475.2|1493.82|1484.22|1484.8|1475.2|956
1702645500000|2023-12-15 13:05:00|1483.99|1474.39|1493.87|1484.27|1494.52|1484.92|1483.05|1473.45|885
1702645800000|2023-12-15 13:10:00|1494.08|1484.48|1495.28|1485.68|1496.39|1486.79|1494.03|1484.43|708
1702646100000|2023-12-15 13:15:00|1495.42|1485.82|1495.35|1485.75|1496.65|1487.05|1492.93|1483.33|670
1702646400000|2023-12-15 13:20:00|1495.34|1485.74|1494.11|1484.51|1496.87|1487.27|1493.74|1484.14|642
1702646700000|2023-12-15 13:25:00|1494.07|1484.47|1490.47|1480.87|1496.3|1486.7|1490.46|1480.86|648
1702647000000|2023-12-15 13:30:00|1490.71|1481.11|1487.6|1478|1493.53|1483.93|1487.52|1477.92|796
1702647300000|2023-12-15 13:35:00|1487.65|1478.05|1484.97|1475.37|1489.06|1479.46|1484.06|1474.46|766
1702647600000|2023-12-15 13:40:00|1484.96|1475.36|1487.23|1477.63|1488.26|1478.66|1483.54|1473.94|891
1702647900000|2023-12-15 13:45:00|1487.16|1477.56|1491.14|1481.54|1492.36|1482.76|1485.58|1475.98|877
1702648200000|2023-12-15 13:50:00|1491.12|1481.52|1490.57|1480.97|1492.38|1482.78|1488.68|1479.08|848
1702648500000|2023-12-15 13:55:00|1490.5|1480.9|1491.88|1482.28|1493.58|1483.98|1490.43|1480.83|545
1702648800000|2023-12-15 14:00:00|1492.2|1482.6|1496.26|1486.66|1496.51|1486.91|1490.15|1480.55|560
1702649100000|2023-12-15 14:05:00|1496.23|1486.63|1494.13|1484.53|1496.89|1487.29|1492.43|1482.83|680
1702649400000|2023-12-15 14:10:00|1494.14|1484.54|1497.59|1487.99|1497.82|1488.22|1494.14|1484.54|477
1702649700000|2023-12-15 14:15:00|1497.57|1487.97|1495.53|1485.93|1497.9|1488.3|1495.52|1485.92|530
1702650000000|2023-12-15 14:20:00|1495.51|1485.91|1487.25|1477.65|1495.51|1485.91|1487.13|1477.53|686
1702650300000|2023-12-15 14:25:00|1487.26|1477.66|1488.78|1479.18|1491.18|1481.58|1486.29|1476.69|749
1702650600000|2023-12-15 14:30:00|1488.75|1479.15|1484.52|1474.92|1490.16|1480.56|1480.28|1470.68|814
1702650900000|2023-12-15 14:35:00|1484.48|1474.88|1485.17|1475.57|1487.69|1478.09|1482.54|1472.94|902
1702651200000|2023-12-15 14:40:00|1485.16|1475.56|1488.05|1478.45|1490.07|1480.47|1485.12|1475.52|787
1702651500000|2023-12-15 14:45:00|1488.07|1478.47|1484.92|1475.32|1488.07|1478.47|1484.48|1474.88|805
1702651800000|2023-12-15 14:50:00|1484.85|1475.25|1485.15|1475.55|1486.23|1476.63|1482.72|1473.12|779
1702652100000|2023-12-15 14:55:00|1485.18|1475.58|1489.66|1480.06|1491.46|1481.86|1484.65|1475.05|834
1702652400000|2023-12-15 15:00:00|1489.77|1480.17|1492.04|1482.44|1494.87|1485.27|1488.81|1479.21|835
1702652700000|2023-12-15 15:05:00|1492.05|1482.45|1490.46|1480.86|1493.31|1483.71|1488.56|1478.96|823
1702653000000|2023-12-15 15:10:00|1490.48|1480.88|1487.32|1477.72|1491.47|1481.87|1485.35|1475.75|844
1702653300000|2023-12-15 15:15:00|1487.27|1477.67|1482.7|1473.1|1487.6|1478|1482.53|1472.93|878
1702653600000|2023-12-15 15:20:00|1482.71|1473.11|1476.29|1466.69|1483.07|1473.47|1476.13|1466.53|785
1702653900000|2023-12-15 15:25:00|1476.36|1466.76|1481.68|1472.08|1481.95|1472.35|1474.93|1465.33|894
1702654200000|2023-12-15 15:30:00|1481.67|1472.07|1475.35|1465.75|1481.85|1472.25|1475.21|1465.61|859
1702654500000|2023-12-15 15:35:00|1475.27|1465.67|1477.29|1467.69|1478.75|1469.15|1469.8|1460.2|981
1702654800000|2023-12-15 15:40:00|1477.3|1467.7|1477.44|1467.84|1479.15|1469.55|1473.64|1464.04|904
1702655100000|2023-12-15 15:45:00|1477.45|1467.85|1478.57|1468.97|1478.82|1469.22|1472.64|1463.04|810
1702655400000|2023-12-15 15:50:00|1478.6|1469|1478.09|1468.49|1479.2|1469.6|1475.57|1465.97|816
1702655700000|2023-12-15 15:55:00|1478.07|1468.47|1482.06|1472.46|1482.52|1472.92|1477.4|1467.8|639
1702656000000|2023-12-15 16:00:00|1482.02|1472.42|1482.47|1472.87|1483.84|1474.24|1477.68|1468.08|746
1702656300000|2023-12-15 16:05:00|1482.48|1472.88|1478.5|1468.9|1482.57|1472.97|1477.74|1468.14|660
1702656600000|2023-12-15 16:10:00|1478.61|1469.01|1475.98|1466.38|1480.98|1471.38|1473.4|1463.8|883
1702656900000|2023-12-15 16:15:00|1475.92|1466.32|1483.01|1473.41|1485|1475.4|1474.75|1465.15|883
1702657200000|2023-12-15 16:20:00|1483|1473.4|1486.55|1476.95|1486.65|1477.05|1481.85|1472.25|696
1702657500000|2023-12-15 16:25:00|1486.48|1476.88|1485.64|1476.04|1486.49|1476.89|1484.89|1475.29|701
1702657800000|2023-12-15 16:30:00|1485.65|1476.05|1484.38|1474.78|1485.7|1476.1|1482.28|1472.68|562
1702658100000|2023-12-15 16:35:00|1484.39|1474.79|1481.2|1471.6|1484.43|1474.83|1480.9|1471.3|576
1702658400000|2023-12-15 16:40:00|1481.1|1471.5|1480.18|1470.58|1482.75|1473.15|1479.96|1470.36|515
1702658700000|2023-12-15 16:45:00|1480.24|1470.64|1473.57|1463.97|1481.81|1472.21|1473.08|1463.48|681
1702659000000|2023-12-15 16:50:00|1473.55|1463.95|1476|1466.4|1476.61|1467.01|1473.51|1463.91|880
1702659300000|2023-12-15 16:55:00|1476.1|1466.5|1478.88|1469.28|1479.87|1470.27|1475.8|1466.2|595
1702659600000|2023-12-15 17:00:00|1478.87|1469.27|1480.04|1470.44|1482.15|1472.55|1478.47|1468.87|555
1702659900000|2023-12-15 17:05:00|1480.06|1470.46|1481.87|1472.27|1482.05|1472.45|1478.81|1469.21|598
1702660200000|2023-12-15 17:10:00|1481.86|1472.26|1485.01|1475.41|1485.07|1475.47|1481.64|1472.04|442
1702660500000|2023-12-15 17:15:00|1485|1475.4|1484.56|1474.96|1485.02|1475.42|1483.76|1474.16|518
1702660800000|2023-12-15 17:20:00|1484.57|1474.97|1486.08|1476.48|1486.13|1476.53|1482.04|1472.44|543
1702661100000|2023-12-15 17:25:00|1486.07|1476.47|1484.08|1474.48|1486.61|1477.01|1483.74|1474.14|638
1702661400000|2023-12-15 17:30:00|1484.02|1474.42|1484.71|1475.11|1485.38|1475.78|1481.78|1472.18|648
1702661700000|2023-12-15 17:35:00|1484.74|1475.14|1483.53|1473.93|1485.74|1476.14|1482.53|1472.93|654
1702662000000|2023-12-15 17:40:00|1483.51|1473.91|1481.06|1471.46|1483.99|1474.39|1481.02|1471.42|539
1702662300000|2023-12-15 17:45:00|1481.15|1471.55|1481.64|1472.04|1482.13|1472.53|1479.82|1470.22|601
1702662600000|2023-12-15 17:50:00|1481.68|1472.08|1479.9|1470.3|1482.64|1473.04|1479.67|1470.07|594
1702662900000|2023-12-15 17:55:00|1479.85|1470.25|1477.02|1467.42|1481.05|1471.45|1476.88|1467.28|361
1702663200000|2023-12-15 18:00:00|1477|1467.4|1477.73|1468.13|1478.85|1469.25|1476.52|1466.92|597
1702663500000|2023-12-15 18:05:00|1477.71|1468.11|1479.86|1470.26|1480.56|1470.96|1477.7|1468.1|629
1702663800000|2023-12-15 18:10:00|1479.85|1470.25|1480.04|1470.44|1480.25|1470.65|1479.41|1469.81|294
1702664100000|2023-12-15 18:15:00|1480.06|1470.46|1481.44|1471.84|1481.6|1472|1479.79|1470.19|396
1702664400000|2023-12-15 18:20:00|1481.5|1471.9|1485.29|1475.69|1485.69|1476.09|1481.28|1471.68|513
1702664700000|2023-12-15 18:25:00|1485.31|1475.71|1485.8|1476.2|1488.08|1478.48|1485.25|1475.65|431
1702665000000|2023-12-15 18:30:00|1485.73|1476.13|1484.76|1475.16|1485.8|1476.2|1483.51|1473.91|390
1702665300000|2023-12-15 18:35:00|1484.71|1475.11|1484.2|1474.6|1484.96|1475.36|1482.53|1472.93|453
1702665600000|2023-12-15 18:40:00|1484.27|1474.67|1484.97|1475.37|1485.84|1476.24|1482.71|1473.11|562
1702665900000|2023-12-15 18:45:00|1484.99|1475.39|1486.37|1476.77|1486.53|1476.93|1483.55|1473.95|450
1702666200000|2023-12-15 18:50:00|1486.28|1476.68|1486.63|1477.03|1487.14|1477.54|1486.11|1476.51|362
1702666500000|2023-12-15 18:55:00|1486.68|1477.08|1488.46|1478.86|1488.6|1479|1486.63|1477.03|420
1702666800000|2023-12-15 19:00:00|1488.45|1478.85|1488.2|1478.6|1488.85|1479.25|1486.84|1477.24|517
1702667100000|2023-12-15 19:05:00|1488.18|1478.58|1486.96|1477.36|1488.24|1478.64|1486.63|1477.03|516
1702667400000|2023-12-15 19:10:00|1487.03|1477.43|1487|1477.4|1488.75|1479.15|1486.85|1477.25|413
1702667700000|2023-12-15 19:15:00|1487.01|1477.41|1489.18|1479.58|1490.49|1480.89|1487.01|1477.41|542
1702668000000|2023-12-15 19:20:00|1488.87|1479.27|1487.46|1477.86|1489.23|1479.63|1487.43|1477.83|517
1702668300000|2023-12-15 19:25:00|1487.42|1477.82|1489.71|1480.11|1489.75|1480.15|1486.34|1476.74|444
1702668600000|2023-12-15 19:30:00|1489.69|1480.09|1491.4|1481.8|1491.77|1482.17|1489.51|1479.91|499
1702668900000|2023-12-15 19:35:00|1491.42|1481.82|1491.65|1482.05|1492.19|1482.59|1490.52|1480.92|477
1702669200000|2023-12-15 19:40:00|1491.71|1482.11|1488.86|1479.26|1492.23|1482.63|1488.84|1479.24|427
1702669500000|2023-12-15 19:45:00|1488.84|1479.24|1484.97|1475.37|1489.76|1480.16|1484.72|1475.12|570
1702669800000|2023-12-15 19:50:00|1484.96|1475.36|1482.51|1472.91|1484.97|1475.37|1482.21|1472.61|331
1702670100000|2023-12-15 19:55:00|1482.47|1472.87|1481.87|1472.27|1482.51|1472.91|1480.39|1470.79|267
1702670400000|2023-12-15 20:00:00|1481.88|1472.28|1481.39|1471.79|1481.88|1472.28|1479.3|1469.7|455
1702670700000|2023-12-15 20:05:00|1481.36|1471.76|1483.4|1473.8|1484.71|1475.11|1481.32|1471.72|476
1702671000000|2023-12-15 20:10:00|1483.42|1473.82|1484|1474.4|1484.92|1475.32|1483|1473.4|382
1702671300000|2023-12-15 20:15:00|1483.98|1474.38|1486.49|1476.89|1488.19|1478.59|1483.98|1474.38|539
1702671600000|2023-12-15 20:20:00|1486.5|1476.9|1484.65|1475.05|1486.64|1477.04|1483.82|1474.22|548
1702671900000|2023-12-15 20:25:00|1484.69|1475.09|1485.19|1475.59|1486.21|1476.61|1483.54|1473.94|695
1702672200000|2023-12-15 20:30:00|1485.2|1475.6|1481.44|1471.84|1486.01|1476.41|1480.88|1471.28|435
1702672500000|2023-12-15 20:35:00|1481.37|1471.77|1480.48|1470.88|1481.91|1472.31|1480.06|1470.46|468
1702672800000|2023-12-15 20:40:00|1480.41|1470.81|1481.57|1471.97|1482.09|1472.49|1480.31|1470.71|453
1702673100000|2023-12-15 20:45:00|1481.58|1471.98|1481.69|1472.09|1482.29|1472.69|1481.03|1471.43|379
1702673400000|2023-12-15 20:50:00|1481.74|1472.14|1485.6|1476|1486.26|1476.66|1481.42|1471.82|576
1702673700000|2023-12-15 20:55:00|1485.59|1475.99|1485.57|1475.97|1486.37|1476.77|1484.45|1474.85|615
1702674000000|2023-12-15 21:00:00|1485.55|1475.95|1485.09|1475.49|1486.3|1476.7|1483.71|1474.11|461
1702674300000|2023-12-15 21:05:00|1485.07|1475.47|1485.35|1475.75|1486.07|1476.47|1483.8|1474.2|289
1702674600000|2023-12-15 21:10:00|1485.34|1475.74|1484.29|1474.69|1485.35|1475.75|1483.93|1474.33|278
1702674900000|2023-12-15 21:15:00|1484.26|1474.66|1479.96|1470.36|1484.5|1474.9|1479.71|1470.11|365
1702675200000|2023-12-15 21:20:00|1479.95|1470.35|1479.72|1470.12|1481.49|1471.89|1479.22|1469.62|234
1702675500000|2023-12-15 21:25:00|1479.69|1470.09|1479.16|1469.56|1480.73|1471.13|1479.08|1469.48|306
1702675800000|2023-12-15 21:30:00|1479.09|1469.49|1476.2|1466.6|1479.61|1470.01|1476.2|1466.6|427
1702676100000|2023-12-15 21:35:00|1476.3|1466.7|1473.34|1463.74|1476.3|1466.7|1469.85|1460.25|557
1702676400000|2023-12-15 21:40:00|1473.18|1463.58|1473.98|1464.38|1476.2|1466.6|1472.03|1462.43|420
1702676700000|2023-12-15 21:45:00|1473.99|1464.39|1475.67|1466.07|1476.21|1466.61|1471.35|1461.75|536
1702677000000|2023-12-15 21:50:00|1475.65|1466.05|1473.82|1464.22|1476.28|1466.68|1472.54|1462.94|485
1702677300000|2023-12-15 21:55:00|1473.65|1464.05|1469.06|1459.46|1475.09|1465.49|1468.55|1458.95|380
1702713600000|2023-12-16 08:00:00|1448.28|1438.68|1449.98|1440.38|1450.02|1440.42|1448.25|1438.65|240
1702713900000|2023-12-16 08:05:00|1449.96|1440.36|1451.8|1442.2|1452.58|1442.98|1449.96|1440.36|269
1702714200000|2023-12-16 08:10:00|1451.79|1442.19|1451.87|1442.27|1452.43|1442.83|1450.45|1440.85|367
1702714500000|2023-12-16 08:15:00|1451.89|1442.29|1450.95|1441.35|1452.36|1442.76|1450.9|1441.3|303
1702714800000|2023-12-16 08:20:00|1450.91|1441.31|1452.31|1442.71|1452.55|1442.95|1450.67|1441.07|292
1702715100000|2023-12-16 08:25:00|1452.32|1442.72|1452.56|1442.96|1453.03|1443.43|1452.22|1442.62|224
1702715400000|2023-12-16 08:30:00|1452.54|1442.94|1449.58|1439.98|1452.86|1443.26|1447.82|1438.22|458
1702715700000|2023-12-16 08:35:00|1449.56|1439.96|1448.55|1438.95|1450.15|1440.55|1447.86|1438.26|499
1702716000000|2023-12-16 08:40:00|1448.53|1438.93|1448.74|1439.14|1449.14|1439.54|1447.93|1438.33|354
1702716300000|2023-12-16 08:45:00|1448.79|1439.19|1448.09|1438.49|1449.51|1439.91|1447.8|1438.2|226
1702716600000|2023-12-16 08:50:00|1448.11|1438.51|1447.55|1437.95|1448.62|1439.02|1447.43|1437.83|349
1702716900000|2023-12-16 08:55:00|1447.47|1437.87|1449.1|1439.5|1449.1|1439.5|1447.09|1437.49|310
1702717200000|2023-12-16 09:00:00|1449.12|1439.52|1454.89|1445.29|1454.89|1445.29|1449.1|1439.5|301
1702717500000|2023-12-16 09:05:00|1454.91|1445.31|1457.79|1448.19|1459.53|1449.93|1454.91|1445.31|552
1702717800000|2023-12-16 09:10:00|1457.77|1448.17|1459.21|1449.61|1459.75|1450.15|1457.07|1447.47|444
1702718100000|2023-12-16 09:15:00|1459.08|1449.48|1455.72|1446.12|1459.12|1449.52|1455.58|1445.98|341
1702718400000|2023-12-16 09:20:00|1455.7|1446.1|1456.8|1447.2|1456.9|1447.3|1455.07|1445.47|356
1702718700000|2023-12-16 09:25:00|1457.06|1447.46|1457.54|1447.94|1457.65|1448.05|1456.32|1446.72|303
1702719000000|2023-12-16 09:30:00|1457.48|1447.88|1455.8|1446.2|1457.55|1447.95|1455.79|1446.19|309
1702719300000|2023-12-16 09:35:00|1455.82|1446.22|1456.52|1446.92|1456.92|1447.32|1455.82|1446.22|399
1702719600000|2023-12-16 09:40:00|1456.49|1446.89|1456.67|1447.07|1458.52|1448.92|1456.38|1446.78|449
1702719900000|2023-12-16 09:45:00|1456.61|1447.01|1455.42|1445.82|1457.34|1447.74|1455.31|1445.71|423
1702720200000|2023-12-16 09:50:00|1455.4|1445.8|1455.11|1445.51|1455.98|1446.38|1454.99|1445.39|288
1702720500000|2023-12-16 09:55:00|1455.12|1445.52|1455.17|1445.57|1455.36|1445.76|1455.08|1445.48|193
1702720800000|2023-12-16 10:00:00|1455.18|1445.58|1457.81|1448.21|1457.98|1448.38|1455.11|1445.51|275
1702721100000|2023-12-16 10:05:00|1457.77|1448.17|1448.09|1438.49|1458.57|1448.97|1446.18|1436.58|545
1702721400000|2023-12-16 10:10:00|1448.08|1438.48|1449.77|1440.17|1450.64|1441.04|1448.02|1438.42|574
1702721700000|2023-12-16 10:15:00|1449.6|1440|1445.58|1435.98|1449.93|1440.33|1444.89|1435.29|444
1702722000000|2023-12-16 10:20:00|1445.59|1435.99|1446.79|1437.19|1447.08|1437.48|1445.59|1435.99|354
1702722300000|2023-12-16 10:25:00|1446.75|1437.15|1446.78|1437.18|1447.46|1437.86|1444.86|1435.26|325
1702722600000|2023-12-16 10:30:00|1446.81|1437.21|1447.58|1437.98|1447.63|1438.03|1445.14|1435.54|374
1702722900000|2023-12-16 10:35:00|1447.61|1438.01|1446.47|1436.87|1447.88|1438.28|1445.98|1436.38|287
1702723200000|2023-12-16 10:40:00|1446.51|1436.91|1446.41|1436.81|1447.3|1437.7|1445.81|1436.21|307
1702723500000|2023-12-16 10:45:00|1446.51|1436.91|1447.02|1437.42|1447.15|1437.55|1444.8|1435.2|394
1702723800000|2023-12-16 10:50:00|1447.04|1437.44|1447.5|1437.9|1447.68|1438.08|1446.11|1436.51|269
1702724100000|2023-12-16 10:55:00|1447.53|1437.93|1448.03|1438.43|1448.6|1439|1447.08|1437.48|236
1702724400000|2023-12-16 11:00:00|1448.11|1438.51|1447.1|1437.5|1450.26|1440.66|1447.08|1437.48|283
1702724700000|2023-12-16 11:05:00|1447.11|1437.51|1447.55|1437.95|1448.65|1439.05|1446.7|1437.1|330
1702725000000|2023-12-16 11:10:00|1447.56|1437.96|1445.52|1435.92|1448.01|1438.41|1444.91|1435.31|322
1702725300000|2023-12-16 11:15:00|1445.53|1435.93|1446.5|1436.9|1447.32|1437.72|1445.37|1435.77|337
1702725600000|2023-12-16 11:20:00|1446.48|1436.88|1449.75|1440.15|1449.75|1440.15|1446.42|1436.82|285
1702725900000|2023-12-16 11:25:00|1449.73|1440.13|1451.92|1442.32|1452.52|1442.92|1449.71|1440.11|375
1702726200000|2023-12-16 11:30:00|1451.91|1442.31|1453.25|1443.65|1453.71|1444.11|1451.13|1441.53|408
1702726500000|2023-12-16 11:35:00|1453.15|1443.55|1454.83|1445.23|1455.37|1445.77|1453.02|1443.42|473
1702726800000|2023-12-16 11:40:00|1454.85|1445.25|1454.88|1445.28|1455.27|1445.67|1454.36|1444.76|256
1702727100000|2023-12-16 11:45:00|1454.86|1445.26|1454.59|1444.99|1454.98|1445.38|1454.42|1444.82|179
1702727400000|2023-12-16 11:50:00|1454.6|1445|1456.83|1447.23|1456.92|1447.32|1454.5|1444.9|262
1702727700000|2023-12-16 11:55:00|1456.82|1447.22|1459.45|1449.85|1459.57|1449.97|1455.91|1446.31|342
1702728000000|2023-12-16 12:00:00|1459.43|1449.83|1459.89|1450.29|1460.18|1450.58|1457.32|1447.72|489
1702728300000|2023-12-16 12:05:00|1459.86|1450.26|1460.87|1451.27|1461.43|1451.83|1459.49|1449.89|446
1702728600000|2023-12-16 12:10:00|1460.95|1451.35|1459.78|1450.18|1461.76|1452.16|1459.48|1449.88|510
1702728900000|2023-12-16 12:15:00|1459.77|1450.17|1460.7|1451.1|1461.16|1451.56|1457.37|1447.77|643
1702729200000|2023-12-16 12:20:00|1460.81|1451.21|1457.61|1448.01|1461.16|1451.56|1457.4|1447.8|456
1702729500000|2023-12-16 12:25:00|1457.76|1448.16|1460.27|1450.67|1460.4|1450.8|1457.59|1447.99|548
1702729800000|2023-12-16 12:30:00|1460.28|1450.68|1463.01|1453.41|1463.09|1453.49|1459.92|1450.32|409
1702730100000|2023-12-16 12:35:00|1462.98|1453.38|1466.88|1457.28|1466.88|1457.28|1462.39|1452.79|492
1702730400000|2023-12-16 12:40:00|1466.84|1457.24|1467.5|1457.9|1467.83|1458.23|1465.62|1456.02|588
1702730700000|2023-12-16 12:45:00|1467.44|1457.84|1465.26|1455.66|1468|1458.4|1464.8|1455.2|416
1702731000000|2023-12-16 12:50:00|1465.15|1455.55|1467.01|1457.41|1467.09|1457.49|1462.73|1453.13|393
1702731300000|2023-12-16 12:55:00|1467.02|1457.42|1466.95|1457.35|1467.8|1458.2|1466.04|1456.44|499
1702731600000|2023-12-16 13:00:00|1466.81|1457.21|1467.65|1458.05|1468.02|1458.42|1465.25|1455.65|591
1702731900000|2023-12-16 13:05:00|1467.64|1458.04|1468.83|1459.23|1469.51|1459.91|1467.42|1457.82|388
1702732200000|2023-12-16 13:10:00|1468.84|1459.24|1465.51|1455.91|1469.95|1460.35|1465.32|1455.72|350
1702732500000|2023-12-16 13:15:00|1465.65|1456.05|1463.01|1453.41|1467.02|1457.42|1462.21|1452.61|525
1702732800000|2023-12-16 13:20:00|1462.99|1453.39|1460.27|1450.67|1464.69|1455.09|1459.59|1449.99|493
1702733100000|2023-12-16 13:25:00|1460.29|1450.69|1457.65|1448.05|1460.77|1451.17|1457.65|1448.05|433
1702733400000|2023-12-16 13:30:00|1457.67|1448.07|1454.63|1445.03|1458.95|1449.35|1452.89|1443.29|428
1702733700000|2023-12-16 13:35:00|1454.65|1445.05|1456.46|1446.86|1457.03|1447.43|1453.65|1444.05|671
1702734000000|2023-12-16 13:40:00|1456.5|1446.9|1457.91|1448.31|1460.01|1450.41|1455.54|1445.94|554
1702734300000|2023-12-16 13:45:00|1457.93|1448.33|1460.76|1451.16|1462.17|1452.57|1457.67|1448.07|516
1702734600000|2023-12-16 13:50:00|1460.75|1451.15|1460.42|1450.82|1461.24|1451.64|1459.17|1449.57|480
1702734900000|2023-12-16 13:55:00|1460.41|1450.81|1460.42|1450.82|1460.62|1451.02|1460.36|1450.76|227
1702735200000|2023-12-16 14:00:00|1460.4|1450.8|1458.55|1448.95|1460.92|1451.32|1457.72|1448.12|325
1702735500000|2023-12-16 14:05:00|1458.62|1449.02|1459.85|1450.25|1460.34|1450.74|1457.99|1448.39|395
1702735800000|2023-12-16 14:10:00|1459.89|1450.29|1460.34|1450.74|1461.73|1452.13|1459.88|1450.28|242
1702736100000|2023-12-16 14:15:00|1460.35|1450.75|1455.39|1445.79|1460.45|1450.85|1455.26|1445.66|284
1702736400000|2023-12-16 14:20:00|1455.4|1445.8|1456.04|1446.44|1456.63|1447.03|1454.8|1445.2|394
1702736700000|2023-12-16 14:25:00|1456.05|1446.45|1454.3|1444.7|1456.4|1446.8|1452.83|1443.23|331
1702737000000|2023-12-16 14:30:00|1454.31|1444.71|1453.59|1443.99|1455.04|1445.44|1453.22|1443.62|319
1702737300000|2023-12-16 14:35:00|1453.54|1443.94|1454.95|1445.35|1455.54|1445.94|1453.45|1443.85|330
1702737600000|2023-12-16 14:40:00|1454.94|1445.34|1455.17|1445.57|1455.77|1446.17|1454.5|1444.9|314
1702737900000|2023-12-16 14:45:00|1455.16|1445.56|1453.63|1444.03|1455.62|1446.02|1453.45|1443.85|187
1702738200000|2023-12-16 14:50:00|1453.6|1444|1455.81|1446.21|1456.02|1446.42|1453.34|1443.74|289
1702738500000|2023-12-16 14:55:00|1455.85|1446.25|1456.06|1446.46|1456.11|1446.51|1455.24|1445.64|237
1702738800000|2023-12-16 15:00:00|1456.07|1446.47|1459.49|1449.89|1459.74|1450.14|1455.86|1446.26|389
1702739100000|2023-12-16 15:05:00|1459.5|1449.9|1460.29|1450.69|1460.67|1451.07|1459.13|1449.53|358
1702739400000|2023-12-16 15:10:00|1460.31|1450.71|1458.16|1448.56|1460.37|1450.77|1456.75|1447.15|454
1702739700000|2023-12-16 15:15:00|1458.13|1448.53|1455.52|1445.92|1459.42|1449.82|1454.97|1445.37|624
1702740000000|2023-12-16 15:20:00|1455.53|1445.93|1457.71|1448.11|1460.19|1450.59|1455.26|1445.66|532
1702740300000|2023-12-16 15:25:00|1457.73|1448.13|1460.31|1450.71|1460.6|1451|1457.6|1448|431
1702740600000|2023-12-16 15:30:00|1460.34|1450.74|1466.68|1457.08|1466.93|1457.33|1460.05|1450.45|476
1702740900000|2023-12-16 15:35:00|1466.74|1457.14|1465.01|1455.41|1468.08|1458.48|1464.87|1455.27|601
1702741200000|2023-12-16 15:40:00|1465.1|1455.5|1464.96|1455.36|1465.29|1455.69|1463.48|1453.88|423
1702741500000|2023-12-16 15:45:00|1464.98|1455.38|1467.01|1457.41|1468.11|1458.51|1464.82|1455.22|597
1702741800000|2023-12-16 15:50:00|1467.03|1457.43|1467.05|1457.45|1470.14|1460.54|1466.93|1457.33|660
1702742100000|2023-12-16 15:55:00|1467.07|1457.47|1468.24|1458.64|1469.48|1459.88|1466.03|1456.43|765
1702742400000|2023-12-16 16:00:00|1468.33|1458.73|1469.06|1459.46|1469.69|1460.09|1466.26|1456.66|674
1702742700000|2023-12-16 16:05:00|1469.04|1459.44|1468.74|1459.14|1469.57|1459.97|1466.57|1456.97|486
1702743000000|2023-12-16 16:10:00|1468.9|1459.3|1466.06|1456.46|1469.06|1459.46|1465.8|1456.2|423
1702743300000|2023-12-16 16:15:00|1466.05|1456.45|1467.85|1458.25|1468|1458.4|1465.8|1456.2|509
1702743600000|2023-12-16 16:20:00|1467.93|1458.33|1467.84|1458.24|1468.17|1458.57|1466.58|1456.98|472
1702743900000|2023-12-16 16:25:00|1467.85|1458.25|1471.21|1461.61|1471.23|1461.63|1467.69|1458.09|451
1702744200000|2023-12-16 16:30:00|1471.23|1461.63|1475.89|1466.29|1475.89|1466.29|1470.12|1460.52|458
1702744500000|2023-12-16 16:35:00|1475.86|1466.26|1477.49|1467.89|1477.49|1467.89|1474.73|1465.13|619
1702744800000|2023-12-16 16:40:00|1477.44|1467.84|1482.75|1473.15|1483.37|1473.77|1477.34|1467.74|636
1702745100000|2023-12-16 16:45:00|1482.72|1473.12|1478.85|1469.25|1482.72|1473.12|1478.28|1468.68|679
1702745400000|2023-12-16 16:50:00|1478.94|1469.34|1474.5|1464.9|1480.22|1470.62|1474.36|1464.76|516
1702745700000|2023-12-16 16:55:00|1474.48|1464.88|1473.53|1463.93|1474.52|1464.92|1470.9|1461.3|560
1702746000000|2023-12-16 17:00:00|1473.5|1463.9|1471.49|1461.89|1475.11|1465.51|1470.43|1460.83|716
1702746300000|2023-12-16 17:05:00|1471.41|1461.81|1473.85|1464.25|1474.3|1464.7|1471.21|1461.61|642
1702746600000|2023-12-16 17:10:00|1473.94|1464.34|1472.28|1462.68|1474.3|1464.7|1471.9|1462.3|695
1702746900000|2023-12-16 17:15:00|1472.29|1462.69|1477.78|1468.18|1478.13|1468.53|1472.24|1462.64|644
1702747200000|2023-12-16 17:20:00|1477.81|1468.21|1477.48|1467.88|1480.26|1470.66|1476.28|1466.68|637
1702747500000|2023-12-16 17:25:00|1477.21|1467.61|1475.13|1465.53|1477.24|1467.64|1473.76|1464.16|608
1702747800000|2023-12-16 17:30:00|1475.15|1465.55|1473.87|1464.27|1476.3|1466.7|1470.4|1460.8|754
1702748100000|2023-12-16 17:35:00|1473.89|1464.29|1472.35|1462.75|1474.47|1464.87|1472.06|1462.46|585
1702748400000|2023-12-16 17:40:00|1472.36|1462.76|1474.61|1465.01|1474.65|1465.05|1472.32|1462.72|566
1702748700000|2023-12-16 17:45:00|1474.58|1464.98|1476.62|1467.02|1476.71|1467.11|1474.34|1464.74|527
1702749000000|2023-12-16 17:50:00|1476.6|1467|1474.98|1465.38|1477.75|1468.15|1474.09|1464.49|637
1702749300000|2023-12-16 17:55:00|1474.93|1465.33|1470.07|1460.47|1475.32|1465.72|1469.98|1460.38|541
1702749600000|2023-12-16 18:00:00|1470.09|1460.49|1465.93|1456.33|1470.09|1460.49|1465.91|1456.31|516
1702749900000|2023-12-16 18:05:00|1466.05|1456.45|1465.75|1456.15|1468.42|1458.82|1465.65|1456.05|620
1702750200000|2023-12-16 18:10:00|1465.76|1456.16|1460.65|1451.05|1466.02|1456.42|1458.76|1449.16|507
1702750500000|2023-12-16 18:15:00|1460.64|1451.04|1460.36|1450.76|1461.37|1451.77|1457.76|1448.16|542
1702750800000|2023-12-16 18:20:00|1460.4|1450.8|1457.32|1447.72|1460.82|1451.22|1457.26|1447.66|392
1702751100000|2023-12-16 18:25:00|1457.34|1447.74|1455.35|1445.75|1457.59|1447.99|1452.89|1443.29|544
1702751400000|2023-12-16 18:30:00|1455.54|1445.94|1457.15|1447.55|1457.49|1447.89|1454.86|1445.26|565
1702751700000|2023-12-16 18:35:00|1457.17|1447.57|1457.97|1448.37|1459.31|1449.71|1457.01|1447.41|507
1702752000000|2023-12-16 18:40:00|1457.98|1448.38|1455.81|1446.21|1458.95|1449.35|1455.81|1446.21|550
1702752300000|2023-12-16 18:45:00|1455.82|1446.22|1455.17|1445.57|1456.35|1446.75|1454.23|1444.63|349
1702752600000|2023-12-16 18:50:00|1455.19|1445.59|1447.7|1438.1|1457.05|1447.45|1447.38|1437.78|375
1702752900000|2023-12-16 18:55:00|1447.65|1438.05|1454.93|1445.33|1455.41|1445.81|1447.38|1437.78|710
1702753200000|2023-12-16 19:00:00|1454.92|1445.32|1457.61|1448.01|1457.8|1448.2|1454.92|1445.32|424
1702753500000|2023-12-16 19:05:00|1457.65|1448.05|1451.16|1441.56|1458.1|1448.5|1450.02|1440.42|544
1702753800000|2023-12-16 19:10:00|1451.07|1441.47|1448.31|1438.71|1451.9|1442.3|1446.82|1437.22|614
1702754100000|2023-12-16 19:15:00|1448.28|1438.68|1450.18|1440.58|1451.95|1442.35|1448.28|1438.68|604
1702754400000|2023-12-16 19:20:00|1450.2|1440.6|1450.84|1441.24|1453.96|1444.36|1449.85|1440.25|598
1702754700000|2023-12-16 19:25:00|1450.88|1441.28|1449.88|1440.28|1451.12|1441.52|1447.17|1437.57|533
1702755000000|2023-12-16 19:30:00|1449.83|1440.23|1442.3|1432.7|1450.87|1441.27|1441.19|1431.59|691
1702755300000|2023-12-16 19:35:00|1442.32|1432.72|1438.96|1429.36|1444.15|1434.55|1438.13|1428.53|798
1702755600000|2023-12-16 19:40:00|1438.95|1429.35|1438.1|1428.5|1439.71|1430.11|1437.01|1427.41|611
1702755900000|2023-12-16 19:45:00|1437.92|1428.32|1441.99|1432.39|1443.47|1433.87|1437.83|1428.23|667
1702756200000|2023-12-16 19:50:00|1442.23|1432.63|1442.85|1433.25|1443.24|1433.64|1440.53|1430.93|636
1702756500000|2023-12-16 19:55:00|1442.89|1433.29|1442.97|1433.37|1444.22|1434.62|1441.83|1432.23|532
1702756800000|2023-12-16 20:00:00|1442.95|1433.35|1448.63|1439.03|1448.7|1439.1|1442.55|1432.95|533
1702757100000|2023-12-16 20:05:00|1448.65|1439.05|1450.15|1440.55|1450.51|1440.91|1447.12|1437.52|567
1702757400000|2023-12-16 20:10:00|1450.2|1440.6|1450.17|1440.57|1451.3|1441.7|1449.07|1439.47|491
1702757700000|2023-12-16 20:15:00|1450.12|1440.52|1448.81|1439.21|1451.23|1441.63|1445.3|1435.7|698
1702758000000|2023-12-16 20:20:00|1448.83|1439.23|1448.37|1438.77|1450.39|1440.79|1448.18|1438.58|399
1702758300000|2023-12-16 20:25:00|1448.34|1438.74|1449.47|1439.87|1450.14|1440.54|1446.8|1437.2|512
1702758600000|2023-12-16 20:30:00|1449.36|1439.76|1449.08|1439.48|1450.81|1441.21|1448.06|1438.46|414
1702758900000|2023-12-16 20:35:00|1449.05|1439.45|1446.86|1437.26|1451.51|1441.91|1446.8|1437.2|372
1702759200000|2023-12-16 20:40:00|1446.93|1437.33|1444.55|1434.95|1448.08|1438.48|1444.34|1434.74|251
1702759500000|2023-12-16 20:45:00|1444.57|1434.97|1440.22|1430.62|1445.49|1435.89|1439.63|1430.03|368
1702759800000|2023-12-16 20:50:00|1440.21|1430.61|1441.8|1432.2|1442.83|1433.23|1439.89|1430.29|501
1702760100000|2023-12-16 20:55:00|1441.81|1432.21|1443.34|1433.74|1445.17|1435.57|1439.8|1430.2|576
1702760400000|2023-12-16 21:00:00|1443.36|1433.76|1444.95|1435.35|1445.42|1435.82|1442.47|1432.87|492
1702760700000|2023-12-16 21:05:00|1445.01|1435.41|1439.8|1430.2|1445.06|1435.46|1439.8|1430.2|450
1702761000000|2023-12-16 21:10:00|1439.83|1430.23|1444.92|1435.32|1445.02|1435.42|1439.8|1430.2|506
1702761300000|2023-12-16 21:15:00|1445.25|1435.65|1445.19|1435.59|1447|1437.4|1444.35|1434.75|485
1702761600000|2023-12-16 21:20:00|1445.21|1435.61|1445.29|1435.69|1446.35|1436.75|1444.58|1434.98|467
1702761900000|2023-12-16 21:25:00|1445.28|1435.68|1443.66|1434.06|1445.28|1435.68|1442.14|1432.54|434
1702762200000|2023-12-16 21:30:00|1443.65|1434.05|1446.83|1437.23|1447.94|1438.34|1443.16|1433.56|492
1702762500000|2023-12-16 21:35:00|1446.84|1437.24|1443.43|1433.83|1447.75|1438.15|1443.02|1433.42|505
1702762800000|2023-12-16 21:40:00|1443.45|1433.85|1440.76|1431.16|1445.03|1435.43|1440.29|1430.69|478
1702763100000|2023-12-16 21:45:00|1440.74|1431.14|1438.18|1428.58|1441.61|1432.01|1437.83|1428.23|598
1702763400000|2023-12-16 21:50:00|1438.16|1428.56|1439.97|1430.37|1440.28|1430.68|1435.86|1426.26|520
1702763700000|2023-12-16 21:55:00|1439.94|1430.34|1438.19|1428.59|1440.74|1431.14|1438.04|1428.44|425
1702764000000|2023-12-16 22:00:00|1438.18|1428.58|1438.42|1428.82|1441.48|1431.88|1437.84|1428.24|528
1702764300000|2023-12-16 22:05:00|1438.41|1428.81|1436.39|1426.79|1438.81|1429.21|1432.98|1423.38|721
1702764600000|2023-12-16 22:10:00|1436.4|1426.8|1442.21|1432.61|1442.84|1433.24|1436.05|1426.45|523
1702764900000|2023-12-16 22:15:00|1442.2|1432.6|1441.99|1432.39|1442.97|1433.37|1440.38|1430.78|459
1702765200000|2023-12-16 22:20:00|1442.01|1432.41|1443.13|1433.53|1443.16|1433.56|1441.31|1431.71|288
1702765500000|2023-12-16 22:25:00|1443.15|1433.55|1441.13|1431.53|1443.79|1434.19|1441.1|1431.5|249
1702765800000|2023-12-16 22:30:00|1441.29|1431.69|1441.84|1432.24|1442.85|1433.25|1441.21|1431.61|184
1702766100000|2023-12-16 22:35:00|1441.82|1432.22|1440.8|1431.2|1442.04|1432.44|1440.78|1431.18|53
1702766400000|2023-12-16 22:40:00|1440.06|1430.46|1442.04|1432.44|1442.04|1432.44|1438.79|1429.19|144
1702766700000|2023-12-16 22:45:00|1442.08|1432.48|1442.64|1433.04|1442.93|1433.33|1441.86|1432.26|106
1702767000000|2023-12-16 22:50:00|1442.63|1433.03|1444.8|1435.2|1444.82|1435.22|1441.81|1432.21|141
1702767300000|2023-12-16 22:55:00|1444.82|1435.22|1444.2|1434.6|1444.99|1435.39|1443.61|1434.01|148
1702767600000|2023-12-16 23:00:00|1444.16|1434.56|1444.37|1434.77|1444.77|1435.17|1443.17|1433.57|353
1702767900000|2023-12-16 23:05:00|1444.35|1434.75|1441.33|1431.73|1445.04|1435.44|1440.82|1431.22|369
1702768200000|2023-12-16 23:10:00|1441.35|1431.75|1435.66|1426.06|1441.47|1431.87|1434.87|1425.27|466
1702768500000|2023-12-16 23:15:00|1435.63|1426.03|1436.85|1427.25|1437.18|1427.58|1433.34|1423.74|594
1702768800000|2023-12-16 23:20:00|1436.73|1427.13|1438.81|1429.21|1439.58|1429.98|1435.14|1425.54|485
1702769100000|2023-12-16 23:25:00|1438.8|1429.2|1438.09|1428.49|1439.04|1429.44|1435.66|1426.06|539
1702769400000|2023-12-16 23:30:00|1438.11|1428.51|1437.68|1428.08|1439.82|1430.22|1437.43|1427.83|427
1702769700000|2023-12-16 23:35:00|1437.69|1428.09|1436.96|1427.36|1438.54|1428.94|1436.71|1427.11|268
1702770000000|2023-12-16 23:40:00|1436.67|1427.07|1433.1|1423.5|1436.74|1427.14|1432.98|1423.38|208
1702770300000|2023-12-16 23:45:00|1433.12|1423.52|1433.26|1423.66|1433.75|1424.15|1432.84|1423.24|187
1702770600000|2023-12-16 23:50:00|1433.28|1423.68|1434.32|1424.72|1436.85|1427.25|1433.28|1423.68|323
1702770900000|2023-12-16 23:55:00|1434.31|1424.71|1436.27|1426.67|1438.12|1428.52|1434.16|1424.56|350
1702771200000|2023-12-17 00:00:00|1436.23|1426.63|1438.41|1428.81|1439.6|1430|1436.02|1426.42|375
1702771500000|2023-12-17 00:05:00|1438.44|1428.84|1432.88|1423.28|1438.54|1428.94|1432.82|1423.22|369
1702771800000|2023-12-17 00:10:00|1432.9|1423.3|1434.94|1425.34|1436.41|1426.81|1432.58|1422.98|492
1702772100000|2023-12-17 00:15:00|1434.97|1425.37|1435.85|1426.25|1437.15|1427.55|1433.24|1423.64|471
1702772400000|2023-12-17 00:20:00|1435.84|1426.24|1436.41|1426.81|1437.35|1427.75|1435.35|1425.75|299
1702772700000|2023-12-17 00:25:00|1436.3|1426.7|1433.4|1423.8|1436.52|1426.92|1433.31|1423.71|353
1702773000000|2023-12-17 00:30:00|1433.41|1423.81|1432.84|1423.24|1434.91|1425.31|1432.64|1423.04|398
1702773300000|2023-12-17 00:35:00|1432.87|1423.27|1437.86|1428.26|1438.23|1428.63|1432.87|1423.27|262
1702773600000|2023-12-17 00:40:00|1437.82|1428.22|1437.37|1427.77|1438.87|1429.27|1436.53|1426.93|285
1702773900000|2023-12-17 00:45:00|1437.33|1427.73|1437.31|1427.71|1438.2|1428.6|1436.27|1426.67|284
1702774200000|2023-12-17 00:50:00|1437.32|1427.72|1432.04|1422.44|1437.52|1427.92|1430.64|1421.04|413
1702774500000|2023-12-17 00:55:00|1432.05|1422.45|1428.38|1418.78|1432.05|1422.45|1428.02|1418.42|285
1702774800000|2023-12-17 01:00:00|1428.37|1418.77|1432.22|1422.62|1434.36|1424.76|1426.33|1416.73|433
1702775100000|2023-12-17 01:05:00|1432.2|1422.6|1433.19|1423.59|1434.29|1424.69|1431.72|1422.12|533
1702775400000|2023-12-17 01:10:00|1433.15|1423.55|1435.41|1425.81|1435.98|1426.38|1432.59|1422.99|360
1702775700000|2023-12-17 01:15:00|1435.38|1425.78|1433.43|1423.83|1435.38|1425.78|1432.61|1423.01|461
1702776000000|2023-12-17 01:20:00|1433.44|1423.84|1432.5|1422.9|1433.66|1424.06|1432.2|1422.6|344
1702776300000|2023-12-17 01:25:00|1432.49|1422.89|1433.81|1424.21|1434.11|1424.51|1432.39|1422.79|186
1702776600000|2023-12-17 01:30:00|1433.8|1424.2|1430.23|1420.63|1433.8|1424.2|1430.23|1420.63|271
1702776900000|2023-12-17 01:35:00|1430.18|1420.58|1423.85|1414.25|1430.18|1420.58|1422.2|1412.6|649
1702777200000|2023-12-17 01:40:00|1424.02|1414.42|1423.36|1413.76|1425.3|1415.7|1421.82|1412.22|719
1702777500000|2023-12-17 01:45:00|1423.38|1413.78|1424.12|1414.52|1427.39|1417.79|1423.02|1413.42|750
1702777800000|2023-12-17 01:50:00|1423.86|1414.26|1428.31|1418.71|1430.26|1420.66|1421.95|1412.35|646
1702778100000|2023-12-17 01:55:00|1428.32|1418.72|1428.26|1418.66|1429.41|1419.81|1427.05|1417.45|536
1702778400000|2023-12-17 02:00:00|1428.22|1418.62|1425.67|1416.07|1428.48|1418.88|1425.25|1415.65|494
1702778700000|2023-12-17 02:05:00|1426.14|1416.54|1428.5|1418.9|1428.91|1419.31|1426.14|1416.54|303
1702779000000|2023-12-17 02:10:00|1428.51|1418.91|1429.18|1419.58|1431.86|1422.26|1428.51|1418.91|445
1702779300000|2023-12-17 02:15:00|1429.2|1419.6|1429.43|1419.83|1430.02|1420.42|1428.33|1418.73|492
1702779600000|2023-12-17 02:20:00|1429.45|1419.85|1427.52|1417.92|1429.87|1420.27|1427.47|1417.87|455
1702779900000|2023-12-17 02:25:00|1427.54|1417.94|1425.59|1415.99|1427.54|1417.94|1424.11|1414.51|486
1702780200000|2023-12-17 02:30:00|1425.58|1415.98|1423.71|1414.11|1426.27|1416.67|1422.8|1413.2|427
1702780500000|2023-12-17 02:35:00|1423.67|1414.07|1423.69|1414.09|1423.75|1414.15|1421.27|1411.67|426
1702780800000|2023-12-17 02:40:00|1423.71|1414.11|1422.53|1412.93|1424.71|1415.11|1421.8|1412.2|498
1702781100000|2023-12-17 02:45:00|1422.61|1413.01|1424.92|1415.32|1425.3|1415.7|1421.91|1412.31|422
1702781400000|2023-12-17 02:50:00|1424.9|1415.3|1422.81|1413.21|1425.13|1415.53|1422.03|1412.43|430
1702781700000|2023-12-17 02:55:00|1422.83|1413.23|1422.04|1412.44|1424.37|1414.77|1421.31|1411.71|625
1702782000000|2023-12-17 03:00:00|1422.03|1412.43|1423.18|1413.58|1424.13|1414.53|1421.22|1411.62|348
1702782300000|2023-12-17 03:05:00|1423.28|1413.68|1420.37|1410.77|1423.48|1413.88|1420.36|1410.76|430
1702782600000|2023-12-17 03:10:00|1420.38|1410.78|1418.57|1408.97|1420.38|1410.78|1418.46|1408.86|353
1702782900000|2023-12-17 03:15:00|1418.54|1408.94|1419.99|1410.39|1420.87|1411.27|1418|1408.4|312
1702783200000|2023-12-17 03:20:00|1419.97|1410.37|1419.51|1409.91|1420.1|1410.5|1416.14|1406.54|558
1702783500000|2023-12-17 03:25:00|1419.52|1409.92|1423.67|1414.07|1423.9|1414.3|1419.52|1409.92|617
1702783800000|2023-12-17 03:30:00|1423.66|1414.06|1421.41|1411.81|1424.08|1414.48|1420.69|1411.09|530
1702784100000|2023-12-17 03:35:00|1421.48|1411.88|1422.04|1412.44|1423.14|1413.54|1420.4|1410.8|460
1702784400000|2023-12-17 03:40:00|1422.06|1412.46|1422.28|1412.68|1423.68|1414.08|1420.6|1411|389
1702784700000|2023-12-17 03:45:00|1422.27|1412.67|1423.16|1413.56|1424|1414.4|1419.59|1409.99|562
1702785000000|2023-12-17 03:50:00|1423.11|1413.51|1424.06|1414.46|1424.14|1414.54|1422.85|1413.25|317
1702785300000|2023-12-17 03:55:00|1424.05|1414.45|1423.27|1413.67|1424.09|1414.49|1421|1411.4|335
1702785600000|2023-12-17 04:00:00|1423.21|1413.61|1426.73|1417.13|1427.14|1417.54|1423.02|1413.42|360
1702785900000|2023-12-17 04:05:00|1426.93|1417.33|1424.88|1415.28|1427.09|1417.49|1424.64|1415.04|455
1702786200000|2023-12-17 04:10:00|1424.89|1415.29|1428.29|1418.69|1429.11|1419.51|1424.73|1415.13|428
1702786500000|2023-12-17 04:15:00|1428.27|1418.67|1429.46|1419.86|1429.47|1419.87|1428.27|1418.67|258
1702786800000|2023-12-17 04:20:00|1429.43|1419.83|1429.91|1420.31|1431.4|1421.8|1428.8|1419.2|330
1702787100000|2023-12-17 04:25:00|1429.98|1420.38|1429.78|1420.18|1430.39|1420.79|1428.63|1419.03|325
1702787400000|2023-12-17 04:30:00|1430.04|1420.44|1428.65|1419.05|1430.19|1420.59|1428.39|1418.79|316
1702787700000|2023-12-17 04:35:00|1428.67|1419.07|1429.08|1419.48|1429.15|1419.55|1427.35|1417.75|292
1702788000000|2023-12-17 04:40:00|1429.1|1419.5|1427.59|1417.99|1429.24|1419.64|1427.5|1417.9|469
1702788300000|2023-12-17 04:45:00|1427.6|1418|1427.41|1417.81|1428.03|1418.43|1427.29|1417.69|136
1702788600000|2023-12-17 04:50:00|1427.73|1418.13|1429.9|1420.3|1430.5|1420.9|1427.58|1417.98|374
1702788900000|2023-12-17 04:55:00|1429.88|1420.28|1429.75|1420.15|1430.85|1421.25|1428.89|1419.29|544
1702789200000|2023-12-17 05:00:00|1429.78|1420.18|1428.9|1419.3|1430.12|1420.52|1428.55|1418.95|423
1702789500000|2023-12-17 05:05:00|1428.91|1419.31|1431.01|1421.41|1431.02|1421.42|1428.38|1418.78|556
1702789800000|2023-12-17 05:10:00|1431.02|1421.42|1431.84|1422.24|1432.06|1422.46|1430.49|1420.89|405
1702790100000|2023-12-17 05:15:00|1431.89|1422.29|1431.9|1422.3|1432.15|1422.55|1430.41|1420.81|430
1702790400000|2023-12-17 05:20:00|1431.92|1422.32|1432.02|1422.42|1432.88|1423.28|1430.59|1420.99|491
1702790700000|2023-12-17 05:25:00|1432.06|1422.46|1431.58|1421.98|1433.09|1423.49|1431.03|1421.43|616
1702791000000|2023-12-17 05:30:00|1431.62|1422.02|1424.91|1415.31|1431.62|1422.02|1424.91|1415.31|646
1702791300000|2023-12-17 05:35:00|1424.89|1415.29|1421.78|1412.18|1424.89|1415.29|1421.21|1411.61|597
1702791600000|2023-12-17 05:40:00|1421.71|1412.11|1418.41|1408.81|1423.31|1413.71|1418.2|1408.6|657
1702791900000|2023-12-17 05:45:00|1418.47|1408.87|1420.95|1411.35|1423.22|1413.62|1418.4|1408.8|806
1702792200000|2023-12-17 05:50:00|1421.03|1411.43|1414.49|1404.89|1421.52|1411.92|1414.24|1404.64|657
1702792500000|2023-12-17 05:55:00|1414.48|1404.88|1419.88|1410.28|1420.45|1410.85|1409.86|1400.26|838
1702792800000|2023-12-17 06:00:00|1419.89|1410.29|1423.88|1414.28|1425.22|1415.62|1418.63|1409.03|638
1702793100000|2023-12-17 06:05:00|1423.87|1414.27|1427.09|1417.49|1427.32|1417.72|1423.64|1414.04|469
1702793400000|2023-12-17 06:10:00|1427.04|1417.44|1425.58|1415.98|1427.06|1417.46|1423.15|1413.55|530
1702793700000|2023-12-17 06:15:00|1425.65|1416.05|1423.87|1414.27|1426.32|1416.72|1423.22|1413.62|579
1702794000000|2023-12-17 06:20:00|1423.9|1414.3|1423.81|1414.21|1425.82|1416.22|1421.87|1412.27|673
1702794300000|2023-12-17 06:25:00|1423.83|1414.23|1422.11|1412.51|1424.37|1414.77|1421.42|1411.82|486
1702794600000|2023-12-17 06:30:00|1422.12|1412.52|1416.98|1407.38|1422.69|1413.09|1415.39|1405.79|561
1702794900000|2023-12-17 06:35:00|1416.96|1407.36|1414.3|1404.7|1417.92|1408.32|1412.88|1403.28|778
1702795200000|2023-12-17 06:40:00|1414.38|1404.78|1415.31|1405.71|1416.5|1406.9|1409.52|1399.92|889
1702795500000|2023-12-17 06:45:00|1414.97|1405.37|1409.76|1400.16|1415.93|1406.33|1406.83|1397.23|918
1702795800000|2023-12-17 06:50:00|1409.74|1400.14|1411.92|1402.32|1414.42|1404.82|1408.14|1398.54|827
1702796100000|2023-12-17 06:55:00|1411.87|1402.27|1418.77|1409.17|1420.88|1411.28|1411.79|1402.19|751
1702796400000|2023-12-17 07:00:00|1418.76|1409.16|1421.53|1411.93|1423.04|1413.44|1418.33|1408.73|748
1702796700000|2023-12-17 07:05:00|1421.49|1411.89|1419.69|1410.09|1422.06|1412.46|1417.88|1408.28|661
1702797000000|2023-12-17 07:10:00|1419.66|1410.06|1421.42|1411.82|1422.3|1412.7|1418.56|1408.96|667
1702797300000|2023-12-17 07:15:00|1421.44|1411.84|1417.53|1407.93|1421.73|1412.13|1416.42|1406.82|587
1702797600000|2023-12-17 07:20:00|1417.57|1407.97|1414.84|1405.24|1418.41|1408.81|1413.94|1404.34|663
1702797900000|2023-12-17 07:25:00|1414.9|1405.3|1412.31|1402.71|1414.9|1405.3|1410.66|1401.06|633
1702798200000|2023-12-17 07:30:00|1412.33|1402.73|1409.71|1400.11|1413.73|1404.13|1408.3|1398.7|703
1702798500000|2023-12-17 07:35:00|1409.7|1400.1|1410.92|1401.32|1411.89|1402.29|1409.55|1399.95|554
1702798800000|2023-12-17 07:40:00|1411|1401.4|1412.36|1402.76|1412.8|1403.2|1409.26|1399.66|588
1702799100000|2023-12-17 07:45:00|1412.34|1402.74|1411.92|1402.32|1416.2|1406.6|1410.42|1400.82|735
1702799400000|2023-12-17 07:50:00|1411.87|1402.27|1408.7|1399.1|1412.09|1402.49|1407.12|1397.52|723
1702799700000|2023-12-17 07:55:00|1408.69|1399.09|1408.18|1398.58|1409.68|1400.08|1406.1|1396.5|644
1702800000000|2023-12-17 08:00:00|1408.08|1398.48|1412.86|1403.26|1412.86|1403.26|1406.06|1396.46|909
1702800300000|2023-12-17 08:05:00|1412.8|1403.2|1414.55|1404.95|1415.18|1405.58|1412.03|1402.43|583
1702800600000|2023-12-17 08:10:00|1414.08|1404.48|1410.89|1401.29|1414.16|1404.56|1408.42|1398.82|783
1702800900000|2023-12-17 08:15:00|1410.91|1401.31|1412.82|1403.22|1415.03|1405.43|1410.24|1400.64|783
1702801200000|2023-12-17 08:20:00|1412.92|1403.32|1417.72|1408.12|1418|1408.4|1412.61|1403.01|663
1702801500000|2023-12-17 08:25:00|1417.71|1408.11|1418.02|1408.42|1419.94|1410.34|1416.33|1406.73|680
1702801800000|2023-12-17 08:30:00|1418.04|1408.44|1417.74|1408.14|1418.4|1408.8|1414.9|1405.3|718
1702802100000|2023-12-17 08:35:00|1417.71|1408.11|1418.11|1408.51|1418.98|1409.38|1416.88|1407.28|604
1702802400000|2023-12-17 08:40:00|1418.17|1408.57|1419.14|1409.54|1419.17|1409.57|1416.1|1406.5|564
1702802700000|2023-12-17 08:45:00|1419.13|1409.53|1419.26|1409.66|1420.65|1411.05|1418.43|1408.83|490
1702803000000|2023-12-17 08:50:00|1419.27|1409.67|1420.91|1411.31|1421.13|1411.53|1419.01|1409.41|547
1702803300000|2023-12-17 08:55:00|1421.03|1411.43|1422.24|1412.64|1423.46|1413.86|1420.35|1410.75|512
1702803600000|2023-12-17 09:00:00|1422.25|1412.65|1426.25|1416.65|1426.43|1416.83|1421.88|1412.28|512
1702803900000|2023-12-17 09:05:00|1426.3|1416.7|1428.47|1418.87|1429.06|1419.46|1425.72|1416.12|530
1702804200000|2023-12-17 09:10:00|1427.65|1418.05|1427.96|1418.36|1428.86|1419.26|1426.42|1416.82|563
1702804500000|2023-12-17 09:15:00|1427.98|1418.38|1429.03|1419.43|1429.03|1419.43|1426.74|1417.14|518
1702804800000|2023-12-17 09:20:00|1428.96|1419.36|1430.25|1420.65|1430.66|1421.06|1428.56|1418.96|367
1702805100000|2023-12-17 09:25:00|1430.05|1420.45|1425|1415.4|1430.08|1420.48|1424.91|1415.31|526
1702805400000|2023-12-17 09:30:00|1425.02|1415.42|1424.71|1415.11|1426.48|1416.88|1424.13|1414.53|547
1702805700000|2023-12-17 09:35:00|1424.72|1415.12|1423.33|1413.73|1424.87|1415.27|1421.15|1411.55|700
1702806000000|2023-12-17 09:40:00|1423.34|1413.74|1422.8|1413.2|1423.53|1413.93|1421.08|1411.48|704
1702806300000|2023-12-17 09:45:00|1422.87|1413.27|1426.16|1416.56|1426.16|1416.56|1422.1|1412.5|671
1702806600000|2023-12-17 09:50:00|1426.14|1416.54|1426.57|1416.97|1427.01|1417.41|1425.33|1415.73|499
1702806900000|2023-12-17 09:55:00|1426.55|1416.95|1431.04|1421.44|1431.58|1421.98|1425.8|1416.2|563
1702807200000|2023-12-17 10:00:00|1431.12|1421.52|1432.76|1423.16|1432.89|1423.29|1428.5|1418.9|564
1702807500000|2023-12-17 10:05:00|1432.75|1423.15|1429.91|1420.31|1432.96|1423.36|1429.47|1419.87|680
1702807800000|2023-12-17 10:10:00|1429.81|1420.21|1430.72|1421.12|1431.31|1421.71|1428.56|1418.96|616
1702808100000|2023-12-17 10:15:00|1430.7|1421.1|1428.41|1418.81|1431.11|1421.51|1428.33|1418.73|482
1702808400000|2023-12-17 10:20:00|1427.56|1417.96|1428.47|1418.87|1430.08|1420.48|1426.13|1416.53|585
1702808700000|2023-12-17 10:25:00|1428.49|1418.89|1427.08|1417.48|1428.95|1419.35|1426.75|1417.15|523
1702809000000|2023-12-17 10:30:00|1427.23|1417.63|1426.17|1416.57|1427.43|1417.83|1425.64|1416.04|486
1702809300000|2023-12-17 10:35:00|1426.03|1416.43|1426.5|1416.9|1426.85|1417.25|1425.73|1416.13|374
1702809600000|2023-12-17 10:40:00|1426.51|1416.91|1425.6|1416|1426.57|1416.97|1424.75|1415.15|415
1702809900000|2023-12-17 10:45:00|1425.59|1415.99|1426.71|1417.11|1426.74|1417.14|1424.82|1415.22|317
1702810200000|2023-12-17 10:50:00|1426.75|1417.15|1428.48|1418.88|1428.76|1419.16|1426.52|1416.92|439
1702810500000|2023-12-17 10:55:00|1428.45|1418.85|1425.8|1416.2|1429.1|1419.5|1425.2|1415.6|445
1702810800000|2023-12-17 11:00:00|1425.79|1416.19|1423.55|1413.95|1425.79|1416.19|1423.28|1413.68|591
1702811100000|2023-12-17 11:05:00|1423.53|1413.93|1422.09|1412.49|1423.55|1413.95|1421.32|1411.72|457
1702811400000|2023-12-17 11:10:00|1422.11|1412.51|1424.06|1414.46|1424.19|1414.59|1422|1412.4|520
1702811700000|2023-12-17 11:15:00|1424.05|1414.45|1428.63|1419.03|1429.24|1419.64|1423.29|1413.69|556
1702812000000|2023-12-17 11:20:00|1428.62|1419.02|1428.83|1419.23|1430.94|1421.34|1428.41|1418.81|561
1702812300000|2023-12-17 11:25:00|1428.75|1419.15|1425.79|1416.19|1428.75|1419.15|1424.06|1414.46|753
1702812600000|2023-12-17 11:30:00|1425.73|1416.13|1429.39|1419.79|1430.04|1420.44|1425.57|1415.97|751
1702812900000|2023-12-17 11:35:00|1429.42|1419.82|1426.49|1416.89|1429.42|1419.82|1425.72|1416.12|573
1702813200000|2023-12-17 11:40:00|1426.51|1416.91|1430.23|1420.63|1430.35|1420.75|1426.35|1416.75|595
1702813500000|2023-12-17 11:45:00|1430.2|1420.6|1428.26|1418.66|1430.21|1420.61|1427.15|1417.55|602
1702813800000|2023-12-17 11:50:00|1428.23|1418.63|1426.66|1417.06|1428.59|1418.99|1425.2|1415.6|396
1702814100000|2023-12-17 11:55:00|1426.68|1417.08|1424.84|1415.24|1427.34|1417.74|1424.26|1414.66|412
1702814400000|2023-12-17 12:00:00|1424.82|1415.22|1422.22|1412.62|1425.38|1415.78|1420.19|1410.59|424
1702814700000|2023-12-17 12:05:00|1422.19|1412.59|1426.71|1417.11|1427.9|1418.3|1422.09|1412.49|720
1702815000000|2023-12-17 12:10:00|1426.73|1417.13|1421.67|1412.07|1426.75|1417.15|1419.65|1410.05|798
1702815300000|2023-12-17 12:15:00|1421.61|1412.01|1420.79|1411.19|1422.78|1413.18|1419.17|1409.57|685
1702815600000|2023-12-17 12:20:00|1420.72|1411.12|1424.05|1414.45|1425.1|1415.5|1420.19|1410.59|782
1702815900000|2023-12-17 12:25:00|1424.03|1414.43|1422.94|1413.34|1425.24|1415.64|1422.27|1412.67|640
1702816200000|2023-12-17 12:30:00|1422.87|1413.27|1423.39|1413.79|1424.37|1414.77|1421.44|1411.84|592
1702816500000|2023-12-17 12:35:00|1423.43|1413.83|1424.24|1414.64|1424.31|1414.71|1420.78|1411.18|662
1702816800000|2023-12-17 12:40:00|1424.29|1414.69|1421.28|1411.68|1424.29|1414.69|1421.21|1411.61|629
1702817100000|2023-12-17 12:45:00|1421.3|1411.7|1421.48|1411.88|1423.8|1414.2|1421.22|1411.62|608
1702817400000|2023-12-17 12:50:00|1421.45|1411.85|1425.42|1415.82|1425.92|1416.32|1419.71|1410.11|577
1702817700000|2023-12-17 12:55:00|1425.39|1415.79|1423.58|1413.98|1425.39|1415.79|1422.19|1412.59|589
1702818000000|2023-12-17 13:00:00|1423.55|1413.95|1422.91|1413.31|1425.07|1415.47|1422.45|1412.85|641
1702818300000|2023-12-17 13:05:00|1422.93|1413.33|1420.25|1410.65|1423.02|1413.42|1419.22|1409.62|619
1702818600000|2023-12-17 13:10:00|1420.27|1410.67|1415.55|1405.95|1420.95|1411.35|1415.25|1405.65|610
1702818900000|2023-12-17 13:15:00|1415.54|1405.94|1413.95|1404.35|1415.54|1405.94|1412.51|1402.91|777
1702819200000|2023-12-17 13:20:00|1414.01|1404.41|1415.94|1406.34|1418.53|1408.93|1413.84|1404.24|746
1702819500000|2023-12-17 13:25:00|1415.91|1406.31|1419.34|1409.74|1419.56|1409.96|1415.9|1406.3|587
1702819800000|2023-12-17 13:30:00|1419.36|1409.76|1419.98|1410.38|1420.62|1411.02|1416.97|1407.37|715
1702820100000|2023-12-17 13:35:00|1420|1410.4|1418.61|1409.01|1420.13|1410.53|1417.32|1407.72|691
1702820400000|2023-12-17 13:40:00|1418.57|1408.97|1412.97|1403.37|1418.86|1409.26|1411.39|1401.79|740
1702820700000|2023-12-17 13:45:00|1412.98|1403.38|1412.86|1403.26|1415.77|1406.17|1411.66|1402.06|777
1702821000000|2023-12-17 13:50:00|1412.87|1403.27|1411.62|1402.02|1412.87|1403.27|1409.06|1399.46|662
1702821300000|2023-12-17 13:55:00|1412.26|1402.66|1414.26|1404.66|1415.23|1405.63|1412.11|1402.51|637
1702821600000|2023-12-17 14:00:00|1414.29|1404.69|1417.56|1407.96|1417.74|1408.14|1412.83|1403.23|640
1702821900000|2023-12-17 14:05:00|1417.58|1407.98|1423|1413.4|1423.07|1413.47|1416.79|1407.19|607
1702822200000|2023-12-17 14:10:00|1422.27|1412.67|1419.45|1409.85|1423|1413.4|1418.89|1409.29|659
1702822500000|2023-12-17 14:15:00|1419.47|1409.87|1414.13|1404.53|1420.12|1410.52|1413.6|1404|591
1702822800000|2023-12-17 14:20:00|1414.14|1404.54|1412.75|1403.15|1414.19|1404.59|1406.93|1397.33|882
1702823100000|2023-12-17 14:25:00|1412.67|1403.07|1409.14|1399.54|1414.55|1404.95|1408.11|1398.51|859
1702823400000|2023-12-17 14:30:00|1409.11|1399.51|1408.26|1398.66|1411.7|1402.1|1407.75|1398.15|906
1702823700000|2023-12-17 14:35:00|1408.29|1398.69|1414.09|1404.49|1416.06|1406.46|1406.31|1396.71|901
1702824000000|2023-12-17 14:40:00|1414.29|1404.69|1417.13|1407.53|1418.31|1408.71|1413.4|1403.8|731
1702824300000|2023-12-17 14:45:00|1417.19|1407.59|1416.72|1407.12|1421.14|1411.54|1416.28|1406.68|783
1702824600000|2023-12-17 14:50:00|1416.76|1407.16|1412.74|1403.14|1417.76|1408.16|1411.86|1402.26|775
1702824900000|2023-12-17 14:55:00|1412.77|1403.17|1413.89|1404.29|1414.33|1404.73|1411.68|1402.08|710
1702825200000|2023-12-17 15:00:00|1413.91|1404.31|1415.36|1405.76|1415.72|1406.12|1409.78|1400.18|772
1702825500000|2023-12-17 15:05:00|1415.38|1405.78|1420.29|1410.69|1420.35|1410.75|1415.19|1405.59|692
1702825800000|2023-12-17 15:10:00|1420.3|1410.7|1417.84|1408.24|1420.33|1410.73|1417.66|1408.06|649
1702826100000|2023-12-17 15:15:00|1417.85|1408.25|1417.2|1407.6|1418.21|1408.61|1414.25|1404.65|712
1702826400000|2023-12-17 15:20:00|1417.18|1407.58|1422.59|1412.99|1422.59|1412.99|1416.48|1406.88|699
1702826700000|2023-12-17 15:25:00|1422.41|1412.81|1421.53|1411.93|1422.41|1412.81|1419|1409.4|510
1702827000000|2023-12-17 15:30:00|1421.71|1412.11|1422.49|1412.89|1423.89|1414.29|1421.45|1411.85|594
1702827300000|2023-12-17 15:35:00|1422.46|1412.86|1426.5|1416.9|1427.07|1417.47|1422.41|1412.81|537
1702827600000|2023-12-17 15:40:00|1426.53|1416.93|1424.78|1415.18|1426.82|1417.22|1423.76|1414.16|615
1702827900000|2023-12-17 15:45:00|1424.76|1415.16|1426.63|1417.03|1427.03|1417.43|1424.68|1415.08|771
1702828200000|2023-12-17 15:50:00|1426.65|1417.05|1429.16|1419.56|1429.39|1419.79|1426.52|1416.92|649
1702828500000|2023-12-17 15:55:00|1429.13|1419.53|1428.27|1418.67|1430.1|1420.5|1427.43|1417.83|681
1702828800000|2023-12-17 16:00:00|1428.17|1418.57|1426.83|1417.23|1429.49|1419.89|1424.05|1414.45|812
1702829100000|2023-12-17 16:05:00|1426.84|1417.24|1424.58|1414.98|1427.15|1417.55|1424.35|1414.75|702
1702829400000|2023-12-17 16:10:00|1424.6|1415|1426.62|1417.02|1427.01|1417.41|1423.45|1413.85|676
1702829700000|2023-12-17 16:15:00|1426.65|1417.05|1425.73|1416.13|1427.22|1417.62|1422.28|1412.68|721
1702830000000|2023-12-17 16:20:00|1425.75|1416.15|1426.65|1417.05|1426.85|1417.25|1424.45|1414.85|653
1702830300000|2023-12-17 16:25:00|1426.85|1417.25|1431.71|1422.11|1432.22|1422.62|1426.41|1416.81|647
1702830600000|2023-12-17 16:30:00|1431.72|1422.12|1432.11|1422.51|1432.14|1422.54|1429.58|1419.98|753
1702830900000|2023-12-17 16:35:00|1432.14|1422.54|1433.58|1423.98|1434.7|1425.1|1431.45|1421.85|700
1702831200000|2023-12-17 16:40:00|1433.59|1423.99|1431.69|1422.09|1434.03|1424.43|1430.8|1421.2|702
1702831500000|2023-12-17 16:45:00|1431.7|1422.1|1429.58|1419.98|1433.04|1423.44|1429.25|1419.65|770
1702831800000|2023-12-17 16:50:00|1429.41|1419.81|1431.78|1422.18|1432.22|1422.62|1429.41|1419.81|670
1702832100000|2023-12-17 16:55:00|1431.77|1422.17|1436.07|1426.47|1437.11|1427.51|1430.53|1420.93|744
1702832400000|2023-12-17 17:00:00|1436.12|1426.52|1437.99|1428.39|1438.21|1428.61|1435.93|1426.33|622
1702832700000|2023-12-17 17:05:00|1438|1428.4|1438.62|1429.02|1438.94|1429.34|1434.88|1425.28|731
1702833000000|2023-12-17 17:10:00|1438.61|1429.01|1441.42|1431.82|1441.6|1432|1437.63|1428.03|753
1702833300000|2023-12-17 17:15:00|1441.48|1431.88|1438.21|1428.61|1441.6|1432|1437.33|1427.73|778
1702833600000|2023-12-17 17:20:00|1438.27|1428.67|1437.75|1428.15|1439.22|1429.62|1437.15|1427.55|612
1702833900000|2023-12-17 17:25:00|1437.54|1427.94|1438.45|1428.85|1439.94|1430.34|1436.21|1426.61|746
1702834200000|2023-12-17 17:30:00|1438.53|1428.93|1438.83|1429.23|1439.73|1430.13|1437.61|1428.01|617
1702834500000|2023-12-17 17:35:00|1438.89|1429.29|1436.76|1427.16|1440.81|1431.21|1436.25|1426.65|693
1702834800000|2023-12-17 17:40:00|1436.77|1427.17|1433.69|1424.09|1437.02|1427.42|1433.25|1423.65|657
1702835100000|2023-12-17 17:45:00|1433.71|1424.11|1432.72|1423.12|1435.73|1426.13|1432.27|1422.67|559
1702835400000|2023-12-17 17:50:00|1432.67|1423.07|1429.62|1420.02|1434.05|1424.45|1427.47|1417.87|762
1702835700000|2023-12-17 17:55:00|1429.65|1420.05|1429.88|1420.28|1430.91|1421.31|1427.92|1418.32|839
1702836000000|2023-12-17 18:00:00|1429.92|1420.32|1428.71|1419.11|1431.35|1421.75|1427.43|1417.83|652
1702836300000|2023-12-17 18:05:00|1428.64|1419.04|1427.02|1417.42|1429.95|1420.35|1426.52|1416.92|539
1702836600000|2023-12-17 18:10:00|1426.89|1417.29|1423.04|1413.44|1428.65|1419.05|1421.47|1411.87|934
1702836900000|2023-12-17 18:15:00|1423.06|1413.46|1423.92|1414.32|1424.38|1414.78|1417.58|1407.98|865
1702837200000|2023-12-17 18:20:00|1423.94|1414.34|1427.61|1418.01|1428.99|1419.39|1423.94|1414.34|693
1702837500000|2023-12-17 18:25:00|1427.65|1418.05|1429.9|1420.3|1431|1421.4|1427.04|1417.44|581
1702837800000|2023-12-17 18:30:00|1429.89|1420.29|1430.72|1421.12|1431.27|1421.67|1428.01|1418.41|635
1702838100000|2023-12-17 18:35:00|1430.73|1421.13|1430.2|1420.6|1430.8|1421.2|1429.57|1419.97|559
1702838400000|2023-12-17 18:40:00|1430.18|1420.58|1430.7|1421.1|1433.17|1423.57|1429.3|1419.7|656
1702838700000|2023-12-17 18:45:00|1430.68|1421.08|1433.92|1424.32|1435.36|1425.76|1430.53|1420.93|740
1702839000000|2023-12-17 18:50:00|1433.94|1424.34|1432.64|1423.04|1433.94|1424.34|1431.41|1421.81|575
1702839300000|2023-12-17 18:55:00|1432.62|1423.02|1433.32|1423.72|1433.59|1423.99|1431.35|1421.75|589
1702839600000|2023-12-17 19:00:00|1433.3|1423.7|1437.78|1428.18|1438.41|1428.81|1432.76|1423.16|520
1702839900000|2023-12-17 19:05:00|1437.86|1428.26|1436.51|1426.91|1437.94|1428.34|1435.42|1425.82|529
1702840200000|2023-12-17 19:10:00|1436.54|1426.94|1438.1|1428.5|1439.08|1429.48|1435.78|1426.18|502
1702840500000|2023-12-17 19:15:00|1438.11|1428.51|1435.46|1425.86|1439.35|1429.75|1435.4|1425.8|611
1702840800000|2023-12-17 19:20:00|1435.34|1425.74|1436.47|1426.87|1438.15|1428.55|1435.2|1425.6|519
1702841100000|2023-12-17 19:25:00|1436.45|1426.85|1434.96|1425.36|1436.49|1426.89|1433.9|1424.3|407
1702841400000|2023-12-17 19:30:00|1434.94|1425.34|1432.94|1423.34|1436.14|1426.54|1432.68|1423.08|476
1702841700000|2023-12-17 19:35:00|1432.96|1423.36|1433.1|1423.5|1433.91|1424.31|1432.58|1422.98|455
1702842000000|2023-12-17 19:40:00|1433.12|1423.52|1431.71|1422.11|1433.98|1424.38|1431.69|1422.09|448
1702842300000|2023-12-17 19:45:00|1431.74|1422.14|1432.29|1422.69|1433.1|1423.5|1430.92|1421.32|415
1702842600000|2023-12-17 19:50:00|1432.33|1422.73|1432.94|1423.34|1432.99|1423.39|1431.23|1421.63|395
1702842900000|2023-12-17 19:55:00|1432.92|1423.32|1432.52|1422.92|1433.24|1423.64|1430.98|1421.38|407
1702843200000|2023-12-17 20:00:00|1432.54|1422.94|1432.32|1422.72|1432.79|1423.19|1431.18|1421.58|452
1702843500000|2023-12-17 20:05:00|1432.31|1422.71|1433.33|1423.73|1434.08|1424.48|1432.27|1422.67|487
1702843800000|2023-12-17 20:10:00|1433.29|1423.69|1434.11|1424.51|1434.14|1424.54|1432.61|1423.01|543
1702844100000|2023-12-17 20:15:00|1434.14|1424.54|1434.43|1424.83|1434.56|1424.96|1432.69|1423.09|455
1702844400000|2023-12-17 20:20:00|1434.41|1424.81|1433.26|1423.66|1434.93|1425.33|1432.32|1422.72|414
1702844700000|2023-12-17 20:25:00|1433.24|1423.64|1435.81|1426.21|1435.87|1426.27|1433.24|1423.64|475
1702845000000|2023-12-17 20:30:00|1435.78|1426.18|1435.79|1426.19|1437.21|1427.61|1434.73|1425.13|546
1702845300000|2023-12-17 20:35:00|1435.87|1426.27|1437.46|1426.36|1438.03|1428.35|1435.81|1425.64|597
1702845600000|2023-12-17 20:40:00|1437.44|1426.34|1438.96|1427.86|1439.56|1428.46|1437.01|1425.91|471
1702845900000|2023-12-17 20:45:00|1438.97|1427.87|1439.79|1428.69|1440.09|1428.99|1437.23|1426.13|347
1702846200000|2023-12-17 20:50:00|1439.78|1428.68|1438.48|1427.38|1439.93|1428.83|1437.56|1426.46|454
1702846500000|2023-12-17 20:55:00|1438.46|1427.36|1438.24|1427.14|1439|1427.9|1437.38|1426.28|439
1702846800000|2023-12-17 21:00:00|1438.22|1427.12|1436.89|1425.79|1438.86|1427.76|1436.56|1425.46|591
1702847100000|2023-12-17 21:05:00|1436.83|1425.73|1435.52|1424.42|1436.87|1425.77|1434.64|1423.54|460
1702847400000|2023-12-17 21:10:00|1435.47|1424.37|1434.77|1423.67|1436.42|1425.32|1434.43|1423.33|377
1702847700000|2023-12-17 21:15:00|1434.75|1423.65|1433.34|1422.24|1436.04|1424.94|1433.32|1422.22|528
1702848000000|2023-12-17 21:20:00|1433.53|1422.43|1436.95|1425.85|1437.6|1426.5|1433.15|1422.05|588
1702848300000|2023-12-17 21:25:00|1436.94|1425.84|1432.98|1421.88|1436.94|1425.84|1432.7|1421.6|575
1702848600000|2023-12-17 21:30:00|1433|1421.9|1433.53|1422.43|1434.13|1423.03|1432.59|1421.49|333
1702848900000|2023-12-17 21:35:00|1433.55|1422.45|1430.7|1419.6|1433.71|1422.61|1430.7|1419.6|406
1702849200000|2023-12-17 21:40:00|1430.75|1419.65|1430.44|1419.34|1431.1|1420|1429.56|1418.46|414
1702849500000|2023-12-17 21:45:00|1430.56|1419.46|1430.57|1419.47|1431.74|1420.64|1429.74|1418.64|351
1702849800000|2023-12-17 21:50:00|1430.61|1419.51|1429.52|1419.92|1430.71|1420.05|1427.75|1418.15|424
1702850100000|2023-12-17 21:55:00|1429.55|1419.95|1431.06|1421.46|1431.36|1421.76|1428.71|1419.11|404
1702850400000|2023-12-17 22:00:00|1431.08|1421.48|1428.85|1419.25|1431.35|1421.75|1428.6|1419|465
1702850700000|2023-12-17 22:05:00|1428.87|1419.27|1429.81|1420.21|1429.93|1420.33|1426.85|1417.25|413
1702851000000|2023-12-17 22:10:00|1429.78|1420.18|1431|1421.4|1431.02|1421.42|1429.39|1419.79|238
1702851300000|2023-12-17 22:15:00|1430.98|1421.38|1429.93|1420.33|1431.27|1421.67|1428.88|1419.28|269
1702851600000|2023-12-17 22:20:00|1429.95|1420.35|1429|1419.4|1430.36|1420.76|1427.45|1417.85|295
1702851900000|2023-12-17 22:25:00|1428.74|1419.14|1425.84|1416.24|1429.15|1419.55|1425.3|1415.7|268
1702852200000|2023-12-17 22:30:00|1425.73|1416.13|1417.97|1408.37|1425.73|1416.13|1417.78|1408.18|444
1702852500000|2023-12-17 22:35:00|1418.02|1408.42|1415.87|1406.27|1418.55|1408.95|1413.52|1403.92|608
1702852800000|2023-12-17 22:40:00|1415.85|1406.25|1413.11|1403.51|1417.03|1407.43|1413.11|1403.51|368
1702853100000|2023-12-17 22:45:00|1413.47|1403.87|1417|1407.4|1417.13|1407.53|1411.34|1401.74|399
1702853400000|2023-12-17 22:50:00|1416.98|1407.38|1419.11|1409.51|1420.46|1410.86|1416.36|1406.76|360
1702853700000|2023-12-17 22:55:00|1419.23|1409.63|1414.12|1404.52|1419.48|1409.88|1413.19|1403.59|418
1702854000000|2023-12-17 23:00:00|1414.15|1404.55|1413.14|1403.54|1414.5|1404.9|1411.3|1401.7|647
1702854300000|2023-12-17 23:05:00|1413.16|1403.56|1412.34|1402.74|1414.04|1404.44|1410.49|1400.89|624
1702854600000|2023-12-17 23:10:00|1412.32|1402.72|1408.36|1398.76|1412.83|1403.23|1407.9|1398.3|691
1702854900000|2023-12-17 23:15:00|1408.37|1398.77|1404.87|1395.27|1409.45|1399.85|1404.04|1394.44|712
1702855200000|2023-12-17 23:20:00|1404.68|1395.08|1398.67|1389.07|1405.17|1395.57|1398.13|1388.53|901
1702855500000|2023-12-17 23:25:00|1398.88|1389.28|1400.82|1391.22|1402.75|1393.15|1398.78|1389.18|876
1702855800000|2023-12-17 23:30:00|1400.92|1391.32|1396.75|1387.15|1401.98|1392.38|1395.9|1386.3|940
1702856100000|2023-12-17 23:35:00|1396.95|1387.35|1406.59|1396.99|1406.98|1397.38|1396.71|1387.11|997
1702856400000|2023-12-17 23:40:00|1406.63|1397.03|1405.57|1395.97|1407.85|1398.25|1403.53|1393.93|817
1702856700000|2023-12-17 23:45:00|1405.6|1396|1407.42|1397.82|1409.04|1399.44|1404.73|1395.13|777
1702857000000|2023-12-17 23:50:00|1407.38|1397.78|1408.6|1399|1409.06|1399.46|1405.95|1396.35|776
1702857300000|2023-12-17 23:55:00|1408.63|1399.03|1406.73|1397.13|1408.82|1399.22|1405.28|1395.68|570
1702857600000|2023-12-18 00:00:00|1406.65|1397.05|1410.95|1401.35|1411|1401.4|1404.47|1394.87|818
1702857900000|2023-12-18 00:05:00|1410.63|1401.03|1407.58|1397.98|1411.52|1401.92|1405.9|1396.3|869
1702858200000|2023-12-18 00:10:00|1407.6|1398|1409.66|1400.06|1410.9|1401.3|1406.84|1397.24|858
1702858500000|2023-12-18 00:15:00|1409.61|1400.01|1411.62|1402.02|1412.44|1402.84|1408.13|1398.53|802
1702858800000|2023-12-18 00:20:00|1411.65|1402.05|1416.19|1406.59|1419.13|1409.53|1411.5|1401.9|763
1702859100000|2023-12-18 00:25:00|1416.21|1406.61|1418.76|1409.16|1419.1|1409.5|1413.71|1404.11|808
1702859400000|2023-12-18 00:30:00|1418.79|1409.19|1417.93|1408.33|1420.53|1410.93|1417.21|1407.61|782
1702859700000|2023-12-18 00:35:00|1417.99|1408.39|1415.88|1406.28|1418.02|1408.42|1413.36|1403.76|725
1702860000000|2023-12-18 00:40:00|1416.11|1406.51|1415.79|1406.19|1417.72|1408.12|1414.55|1404.95|775
1702860300000|2023-12-18 00:45:00|1415.76|1406.16|1411.83|1402.23|1415.76|1406.16|1410.47|1400.87|799
1702860600000|2023-12-18 00:50:00|1411.75|1402.15|1413.33|1403.73|1415.15|1405.55|1411.75|1402.15|651
1702860900000|2023-12-18 00:55:00|1413.46|1403.86|1411.58|1401.98|1413.75|1404.15|1410.54|1400.94|750
1702861200000|2023-12-18 01:00:00|1411.55|1401.95|1413.74|1404.14|1413.77|1404.17|1408.06|1398.46|752
1702861500000|2023-12-18 01:05:00|1413.77|1404.17|1414.97|1405.37|1415.4|1405.8|1411.8|1402.2|812
1702861800000|2023-12-18 01:10:00|1414.94|1405.34|1418.02|1408.42|1418.28|1408.68|1414.1|1404.5|563
1702862100000|2023-12-18 01:15:00|1417.95|1408.35|1414.71|1405.11|1418.27|1408.67|1414.38|1404.78|692
1702862400000|2023-12-18 01:20:00|1414.67|1405.07|1414.14|1404.54|1416.26|1406.66|1413.98|1404.38|586
1702862700000|2023-12-18 01:25:00|1414.11|1404.51|1410.57|1400.97|1414.22|1404.62|1409.44|1399.84|676
1702863000000|2023-12-18 01:30:00|1410.6|1401|1402.41|1392.81|1411.77|1402.17|1402.41|1392.81|937
1702863300000|2023-12-18 01:35:00|1402.39|1392.79|1388.23|1378.63|1404.44|1394.84|1387.96|1378.36|1113
1702863600000|2023-12-18 01:40:00|1388.38|1378.78|1390.86|1381.26|1391.17|1381.57|1384.75|1375.15|1120
1702863900000|2023-12-18 01:45:00|1390.93|1381.33|1399.63|1390.03|1399.75|1390.15|1390.73|1381.13|942
1702864200000|2023-12-18 01:50:00|1399.6|1390|1398.22|1388.62|1401.87|1392.27|1398.22|1388.62|889
1702864500000|2023-12-18 01:55:00|1398.26|1388.66|1388.13|1378.53|1398.71|1389.11|1387.86|1378.26|935
1702864800000|2023-12-18 02:00:00|1388.09|1378.49|1395.65|1386.05|1396.15|1386.55|1386.31|1376.71|1007
1702865100000|2023-12-18 02:05:00|1395.56|1385.96|1394.81|1385.21|1397.89|1388.29|1392.26|1382.66|860
1702865400000|2023-12-18 02:10:00|1394.82|1385.22|1395.17|1385.57|1396.21|1386.61|1394.2|1384.6|680
1702865700000|2023-12-18 02:15:00|1395.11|1385.51|1393.73|1384.13|1395.88|1386.28|1391.92|1382.32|818
1702866000000|2023-12-18 02:20:00|1393.76|1384.16|1393.08|1383.48|1396.58|1386.98|1391.9|1382.3|801
1702866300000|2023-12-18 02:25:00|1393.13|1383.53|1387.17|1377.57|1393.19|1383.59|1383.4|1373.8|963
1702866600000|2023-12-18 02:30:00|1387.19|1377.59|1385.69|1376.09|1389.89|1380.29|1384.8|1375.2|1029
1702866900000|2023-12-18 02:35:00|1385.72|1376.12|1382.73|1373.13|1385.72|1376.12|1376.63|1367.03|1018
1702867200000|2023-12-18 02:40:00|1382.85|1373.25|1377.52|1367.92|1387.41|1377.81|1377.52|1367.92|960
1702867500000|2023-12-18 02:45:00|1377.57|1367.97|1377.01|1367.41|1381.65|1372.05|1376.31|1366.71|936
1702867800000|2023-12-18 02:50:00|1377|1367.4|1372.35|1362.75|1378.63|1369.03|1372.21|1362.61|858
1702868100000|2023-12-18 02:55:00|1372.31|1362.71|1374.09|1364.49|1376.76|1367.16|1368.24|1358.64|999
1702868400000|2023-12-18 03:00:00|1374.51|1364.91|1380.9|1371.3|1380.96|1371.36|1371.19|1361.59|1071
1702868700000|2023-12-18 03:05:00|1380.85|1371.25|1381.98|1372.38|1383.75|1374.15|1379.98|1370.38|953
1702869000000|2023-12-18 03:10:00|1381.97|1372.37|1382.42|1372.82|1384.6|1375|1381.97|1372.37|773
1702869300000|2023-12-18 03:15:00|1382.44|1372.84|1386.66|1377.06|1387.75|1378.15|1381.83|1372.23|721
1702869600000|2023-12-18 03:20:00|1386.72|1377.12|1386.34|1376.74|1387.01|1377.41|1383.69|1374.09|757
1702869900000|2023-12-18 03:25:00|1386.31|1376.71|1385.18|1375.58|1387.57|1377.97|1385.07|1375.47|628
1702870200000|2023-12-18 03:30:00|1385.23|1375.63|1388.76|1379.16|1388.8|1379.2|1384.7|1375.1|755
1702870500000|2023-12-18 03:35:00|1388.64|1379.04|1388.18|1378.58|1391.25|1381.65|1387.21|1377.61|769
1702870800000|2023-12-18 03:40:00|1388.56|1378.96|1391.58|1381.98|1391.63|1382.03|1388.02|1378.42|761
1702871100000|2023-12-18 03:45:00|1391.63|1382.03|1389.86|1380.26|1391.63|1382.03|1388.92|1379.32|624
1702871400000|2023-12-18 03:50:00|1389.85|1380.25|1391.13|1381.53|1392.83|1383.23|1389.8|1380.2|707
1702871700000|2023-12-18 03:55:00|1390.89|1381.29|1391.51|1381.91|1392.25|1382.65|1389.87|1380.27|608
1702872000000|2023-12-18 04:00:00|1391.54|1381.94|1388.8|1379.2|1392.78|1383.18|1388.67|1379.07|781
1702872300000|2023-12-18 04:05:00|1388.96|1379.36|1388.01|1378.41|1389.25|1379.65|1386.85|1377.25|613
1702872600000|2023-12-18 04:10:00|1388.08|1378.48|1389.39|1379.79|1391.73|1382.13|1388.03|1378.43|615
1702872900000|2023-12-18 04:15:00|1389.42|1379.82|1389.42|1379.82|1392.85|1383.25|1388.5|1378.9|709
1702873200000|2023-12-18 04:20:00|1389.58|1379.98|1391.77|1382.17|1392.55|1382.95|1388.97|1379.37|605
1702873500000|2023-12-18 04:25:00|1391.73|1382.13|1392.94|1383.34|1394.22|1384.62|1390.63|1381.03|485
1702873800000|2023-12-18 04:30:00|1392.96|1383.36|1392.9|1383.3|1393.97|1384.37|1390.94|1381.34|651
1702874100000|2023-12-18 04:35:00|1392.91|1383.31|1391.54|1381.94|1393.17|1383.57|1390.43|1380.83|595
1702874400000|2023-12-18 04:40:00|1391.55|1381.95|1393.3|1383.7|1394.09|1384.49|1390.87|1381.27|552
1702874700000|2023-12-18 04:45:00|1393.28|1383.68|1390.93|1381.33|1393.52|1383.92|1390.14|1380.54|642
1702875000000|2023-12-18 04:50:00|1390.95|1381.35|1393.56|1383.96|1393.66|1384.06|1390.88|1381.28|578
1702875300000|2023-12-18 04:55:00|1393.57|1383.97|1393.27|1383.67|1394.7|1385.1|1392.28|1382.68|443
1702875600000|2023-12-18 05:00:00|1393.12|1383.52|1392.9|1383.3|1393.93|1384.33|1391.95|1382.35|498
1702875900000|2023-12-18 05:05:00|1392.92|1383.32|1391.29|1381.69|1393.5|1383.9|1391.03|1381.43|459
1702876200000|2023-12-18 05:10:00|1391.26|1381.66|1390.54|1380.94|1392.55|1382.95|1390.09|1380.49|472
1702876500000|2023-12-18 05:15:00|1390.6|1381|1391.15|1381.55|1392.8|1383.2|1390.38|1380.78|478
1702876800000|2023-12-18 05:20:00|1391.16|1381.56|1391.18|1381.58|1392.35|1382.75|1389.73|1380.13|585
1702877100000|2023-12-18 05:25:00|1391.26|1381.66|1392.13|1382.53|1394.23|1384.63|1391.18|1381.58|450
1702877400000|2023-12-18 05:30:00|1392.15|1382.55|1392.68|1383.08|1393.7|1384.1|1391.55|1381.95|450
1702877700000|2023-12-18 05:35:00|1392.69|1383.09|1389.07|1379.47|1392.72|1383.12|1387.47|1377.87|627
1702878000000|2023-12-18 05:40:00|1389.01|1379.41|1385.98|1376.38|1390.61|1381.01|1385.38|1375.78|638
1702878300000|2023-12-18 05:45:00|1385.99|1376.39|1388.04|1378.44|1389.04|1379.44|1385.79|1376.19|516
1702878600000|2023-12-18 05:50:00|1388.03|1378.43|1387.88|1378.28|1388.74|1379.14|1386.69|1377.09|587
1702878900000|2023-12-18 05:55:00|1387.89|1378.29|1390.18|1380.58|1391.76|1382.16|1386.81|1377.21|678
1702879200000|2023-12-18 06:00:00|1390.2|1380.6|1389.35|1379.75|1391.33|1381.73|1387.96|1378.36|863
1702879500000|2023-12-18 06:05:00|1389.4|1379.8|1393.26|1383.66|1394.1|1384.5|1388.74|1379.14|712
1702879800000|2023-12-18 06:10:00|1393.28|1383.68|1392.09|1382.49|1393.95|1384.35|1392.02|1382.42|631
1702880100000|2023-12-18 06:15:00|1392.13|1382.53|1395.56|1385.96|1396.6|1387|1389.02|1379.42|847
1702880400000|2023-12-18 06:20:00|1395.55|1385.95|1397.93|1388.33|1398.2|1388.6|1395.15|1385.55|699
1702880700000|2023-12-18 06:25:00|1397.95|1388.35|1400.83|1391.23|1401.69|1392.09|1396.86|1387.26|670
1702881000000|2023-12-18 06:30:00|1400.8|1391.2|1399.8|1390.2|1401.36|1391.76|1398.91|1389.31|704
1702881300000|2023-12-18 06:35:00|1399.86|1390.26|1398.57|1388.97|1400.5|1390.9|1397.3|1387.7|580
1702881600000|2023-12-18 06:40:00|1398.55|1388.95|1399.32|1389.72|1400.08|1390.48|1397.99|1388.39|504
1702881900000|2023-12-18 06:45:00|1399.29|1389.69|1402.7|1393.1|1402.9|1393.3|1397.27|1387.67|570
1702882200000|2023-12-18 06:50:00|1402.55|1392.95|1401.47|1391.87|1404.88|1395.28|1399.4|1389.8|736
1702882500000|2023-12-18 06:55:00|1401.32|1391.72|1401.74|1392.14|1402.43|1392.83|1399.82|1390.22|686
1702882800000|2023-12-18 07:00:00|1401.72|1392.12|1397.54|1387.94|1402.35|1392.75|1396.88|1387.28|712
1702883100000|2023-12-18 07:05:00|1397.5|1387.9|1398.71|1389.11|1399.64|1390.04|1396.89|1387.29|694
1702883400000|2023-12-18 07:10:00|1398.77|1389.17|1400.22|1390.62|1400.51|1390.91|1398.2|1388.6|581
1702883700000|2023-12-18 07:15:00|1400.21|1390.61|1399.39|1389.79|1401.52|1391.92|1398.89|1389.29|571
1702884000000|2023-12-18 07:20:00|1399.44|1389.84|1398.54|1388.94|1401.2|1391.6|1398.14|1388.54|492
1702884300000|2023-12-18 07:25:00|1398.68|1389.08|1399.21|1389.61|1400.3|1390.7|1397.74|1388.14|618
1702884600000|2023-12-18 07:30:00|1399.18|1389.58|1399.81|1390.21|1402|1392.4|1397.86|1388.26|890
1702884900000|2023-12-18 07:35:00|1399.8|1390.2|1397.48|1387.88|1401.25|1391.65|1397.02|1387.42|728
1702885200000|2023-12-18 07:40:00|1397.43|1387.83|1396.56|1386.96|1398.18|1388.58|1396.39|1386.79|714
1702885500000|2023-12-18 07:45:00|1396.55|1386.95|1396.12|1386.52|1398.62|1389.02|1394.78|1385.18|833
1702885800000|2023-12-18 07:50:00|1396.1|1386.5|1391.72|1382.12|1396.41|1386.81|1391.43|1381.83|834
1702886100000|2023-12-18 07:55:00|1391.71|1382.11|1392.45|1382.85|1392.91|1383.31|1389.75|1380.15|823
1702886400000|2023-12-18 08:00:00|1392.46|1382.86|1396.17|1386.57|1396.68|1387.08|1390.89|1381.29|830
1702886700000|2023-12-18 08:05:00|1396.2|1386.6|1393.58|1383.98|1396.76|1387.16|1393.47|1383.87|870
1702887000000|2023-12-18 08:10:00|1393.56|1383.96|1384.76|1375.16|1393.79|1384.19|1382.02|1372.42|1019
1702887300000|2023-12-18 08:15:00|1384.8|1375.2|1392.52|1382.92|1393.51|1383.91|1382.85|1373.25|985
1702887600000|2023-12-18 08:20:00|1392.63|1383.03|1391.4|1381.8|1393.95|1384.35|1388.87|1379.27|874
1702887900000|2023-12-18 08:25:00|1391.22|1381.62|1411.19|1401.59|1415.75|1406.15|1387.9|1378.3|970
1702888200000|2023-12-18 08:30:00|1410.81|1401.21|1423.2|1413.6|1426.68|1417.08|1410.7|1401.1|990
1702888500000|2023-12-18 08:35:00|1423.23|1413.63|1425.09|1415.49|1427.2|1417.6|1419.78|1410.18|983
1702888800000|2023-12-18 08:40:00|1425.03|1415.43|1431.78|1422.18|1440.07|1430.47|1425.03|1415.43|909
1702889100000|2023-12-18 08:45:00|1431.73|1422.13|1428.79|1419.19|1439.77|1430.17|1426.54|1416.94|1066
1702889400000|2023-12-18 08:50:00|1428.72|1419.12|1423.2|1413.6|1430.6|1421|1419.06|1409.46|997
1702889700000|2023-12-18 08:55:00|1423.21|1413.61|1423.97|1414.37|1427.79|1418.19|1420.02|1410.42|920
1702890000000|2023-12-18 09:00:00|1423.98|1414.38|1424.88|1415.28|1427.75|1418.15|1421.64|1412.04|1002
1702890300000|2023-12-18 09:05:00|1424.82|1415.22|1419.48|1409.88|1428.22|1418.62|1419.12|1409.52|1017
1702890600000|2023-12-18 09:10:00|1419.34|1409.74|1408.86|1399.26|1420.43|1410.83|1408.68|1399.08|993
1702890900000|2023-12-18 09:15:00|1408.81|1399.21|1412.82|1403.22|1418.7|1409.1|1407.23|1397.63|1082
1702891200000|2023-12-18 09:20:00|1412.86|1403.26|1403.27|1393.67|1414.65|1405.05|1397.39|1387.79|1164
1702891500000|2023-12-18 09:25:00|1403.59|1393.99|1402.68|1393.08|1411|1401.4|1400.66|1391.06|1124
1702891800000|2023-12-18 09:30:00|1402.71|1393.11|1414.2|1404.6|1415.14|1405.54|1401.4|1391.8|1081
1702892100000|2023-12-18 09:35:00|1414.21|1404.61|1413.48|1403.88|1417.88|1408.28|1410.83|1401.23|1016
1702892400000|2023-12-18 09:40:00|1413.36|1403.76|1431.29|1421.69|1431.29|1421.69|1413.11|1403.51|975
1702892700000|2023-12-18 09:45:00|1431.25|1421.65|1435.21|1425.61|1436.65|1427.05|1425.76|1416.16|973
1702893000000|2023-12-18 09:50:00|1435.14|1425.54|1429.16|1419.56|1439.6|1430|1427.07|1417.47|956
1702893300000|2023-12-18 09:55:00|1429.03|1419.43|1426.98|1417.38|1430.2|1420.6|1420.9|1411.3|977
1702893600000|2023-12-18 10:00:00|1427|1417.4|1422.4|1412.8|1432.47|1422.87|1422.35|1412.75|967
1702893900000|2023-12-18 10:05:00|1422.55|1412.95|1425.9|1416.3|1430.15|1420.55|1419.19|1409.59|1060
1702894200000|2023-12-18 10:10:00|1426.07|1416.47|1422.43|1412.83|1426.67|1417.07|1413.97|1404.37|1080
1702894500000|2023-12-18 10:15:00|1422.5|1412.9|1426.42|1416.82|1432.15|1422.55|1419.46|1409.86|1107
1702894800000|2023-12-18 10:20:00|1426.45|1416.85|1422.46|1412.86|1435.55|1425.95|1422.15|1412.55|1030
1702895100000|2023-12-18 10:25:00|1422.42|1412.82|1415.23|1405.63|1426.1|1416.5|1406.39|1396.79|1152
1702895400000|2023-12-18 10:30:00|1415|1405.4|1405.78|1396.18|1421.98|1412.38|1396.71|1387.11|1156
1702895700000|2023-12-18 10:35:00|1405.72|1396.12|1413.68|1404.08|1416.3|1406.7|1400.4|1390.8|1147
1702896000000|2023-12-18 10:40:00|1413.38|1403.78|1417.45|1407.85|1417.54|1407.94|1405.13|1395.53|1085
1702896300000|2023-12-18 10:45:00|1417.7|1408.1|1412.44|1402.84|1427.98|1418.38|1411.48|1401.88|1076
1702896600000|2023-12-18 10:50:00|1412.72|1403.12|1423.64|1414.04|1429.35|1419.75|1412.25|1402.65|1040
1702896900000|2023-12-18 10:55:00|1423.61|1414.01|1424.56|1414.96|1430.94|1421.34|1423.37|1413.77|1000
1702897200000|2023-12-18 11:00:00|1424.66|1415.06|1429.8|1420.2|1431.15|1421.55|1421.82|1412.22|1020
1702897500000|2023-12-18 11:05:00|1429.65|1420.05|1433.94|1424.34|1434.42|1424.82|1427.92|1418.32|968
1702897800000|2023-12-18 11:10:00|1433.92|1424.32|1442.22|1432.62|1447.65|1438.05|1427.18|1417.58|1040
1702898100000|2023-12-18 11:15:00|1442.11|1432.51|1440|1430.4|1446.08|1436.48|1435.05|1425.45|1031
1702898400000|2023-12-18 11:20:00|1440.09|1430.49|1434.34|1424.74|1442.49|1432.89|1430.65|1421.05|1035
1702898700000|2023-12-18 11:25:00|1434.31|1424.71|1431.03|1421.43|1438.6|1429|1428.71|1419.11|980
1702899000000|2023-12-18 11:30:00|1430.93|1421.33|1420.34|1410.74|1431|1421.4|1419.05|1409.45|992
1702899300000|2023-12-18 11:35:00|1420.03|1410.43|1418.48|1408.88|1421.7|1412.1|1415.25|1405.65|951
1702899600000|2023-12-18 11:40:00|1418.61|1409.01|1419.68|1410.08|1421.62|1412.02|1415.15|1405.55|890
1702899900000|2023-12-18 11:45:00|1419.73|1410.13|1426.55|1416.95|1427.94|1418.34|1418.41|1408.81|911
1702900200000|2023-12-18 11:50:00|1426.6|1417|1418.19|1408.59|1426.94|1417.34|1418.1|1408.5|845
1702900500000|2023-12-18 11:55:00|1418.25|1408.65|1421.35|1411.75|1424.26|1414.66|1418.25|1408.65|909
1702900800000|2023-12-18 12:00:00|1421.56|1411.96|1423.35|1413.75|1428.33|1418.73|1420.15|1410.55|1003
1702901100000|2023-12-18 12:05:00|1422.52|1412.92|1430.48|1420.88|1431.75|1422.15|1421.19|1411.59|997
1702901400000|2023-12-18 12:10:00|1430.47|1420.87|1425.5|1415.9|1431.35|1421.75|1423.55|1413.95|931
1702901700000|2023-12-18 12:15:00|1425.13|1415.53|1417.43|1407.83|1425.13|1415.53|1414.96|1405.36|855
1702902000000|2023-12-18 12:20:00|1417.78|1408.18|1411.53|1401.93|1419.2|1409.6|1409.94|1400.34|891
1702902300000|2023-12-18 12:25:00|1411.45|1401.85|1411.11|1401.51|1419.54|1409.94|1411.11|1401.51|923
1702902600000|2023-12-18 12:30:00|1410.99|1401.39|1418.45|1408.85|1419.3|1409.7|1410.92|1401.32|931
1702902900000|2023-12-18 12:35:00|1418.93|1409.33|1413.79|1404.19|1419.4|1409.8|1412.04|1402.44|888
1702903200000|2023-12-18 12:40:00|1413.84|1404.24|1413.25|1403.65|1415.84|1406.24|1409.79|1400.19|884
1702903500000|2023-12-18 12:45:00|1413.23|1403.63|1407.2|1397.6|1413.25|1403.65|1404.08|1394.48|911
1702903800000|2023-12-18 12:50:00|1407.18|1397.58|1404.45|1394.85|1409.55|1399.95|1404.04|1394.44|495
1702904100000|2023-12-18 12:55:00|1404.27|1394.67|1403.52|1393.92|1407.52|1397.92|1402.56|1392.96|787
1702904400000|2023-12-18 13:00:00|1403.5|1393.9|1411.43|1401.83|1412.93|1403.33|1400.81|1391.21|966
1702904700000|2023-12-18 13:05:00|1411.39|1401.79|1408.99|1399.39|1413.74|1404.14|1408.52|1398.92|972
1702905000000|2023-12-18 13:10:00|1408.68|1399.08|1416.1|1406.5|1419.53|1409.93|1408.68|1399.08|865
1702905300000|2023-12-18 13:15:00|1416.09|1406.49|1421.09|1411.49|1423.35|1413.75|1415.38|1405.78|901
1702905600000|2023-12-18 13:20:00|1421.13|1411.53|1426.27|1416.67|1428.3|1418.7|1420.35|1410.75|909
1702905900000|2023-12-18 13:25:00|1426.22|1416.62|1411.51|1401.91|1428.4|1418.8|1411.17|1401.57|937
1702906200000|2023-12-18 13:30:00|1411.54|1401.94|1413.32|1403.72|1417.55|1407.95|1410.82|1401.22|1045
1702906500000|2023-12-18 13:35:00|1413.45|1403.85|1409.47|1399.87|1415.43|1405.83|1409.42|1399.82|967
1702906800000|2023-12-18 13:40:00|1409.49|1399.89|1411.44|1401.84|1412.95|1403.35|1407.29|1397.69|969
1702907100000|2023-12-18 13:45:00|1411.46|1401.86|1409.5|1399.9|1415|1405.4|1408.25|1398.65|904
1702907400000|2023-12-18 13:50:00|1409.52|1399.92|1422.99|1413.39|1423.13|1413.53|1409.46|1399.86|949
1702907700000|2023-12-18 13:55:00|1422.61|1413.01|1422.62|1413.02|1427.93|1418.33|1421.06|1411.46|940
1702908000000|2023-12-18 14:00:00|1422.57|1412.97|1426.92|1417.32|1428.5|1418.9|1420.34|1410.74|969
1702908300000|2023-12-18 14:05:00|1426.26|1416.66|1425|1415.4|1429.17|1419.57|1422.85|1413.25|1004
1702908600000|2023-12-18 14:10:00|1424.99|1415.39|1421.82|1412.22|1427.06|1417.46|1420.78|1411.18|941
1702908900000|2023-12-18 14:15:00|1421.88|1412.28|1427.97|1418.37|1428.62|1419.02|1421.38|1411.78|926
1702909200000|2023-12-18 14:20:00|1427.98|1418.38|1427|1417.4|1428.35|1418.75|1419.57|1409.97|962
1702909500000|2023-12-18 14:25:00|1427.15|1417.55|1432.1|1422.5|1433.1|1423.5|1426.18|1416.58|930
1702909800000|2023-12-18 14:30:00|1432.13|1422.53|1437.8|1428.2|1439.9|1430.3|1430.22|1420.62|1008
1702910100000|2023-12-18 14:35:00|1437.68|1428.08|1429.92|1420.32|1438.29|1428.69|1429.88|1420.28|1038
1702910400000|2023-12-18 14:40:00|1429.86|1420.26|1431.34|1421.74|1432.92|1423.32|1429.45|1419.85|979
1702910700000|2023-12-18 14:45:00|1431.36|1421.76|1430.29|1420.69|1431.73|1422.13|1427.82|1418.22|934
1702911000000|2023-12-18 14:50:00|1430.24|1420.64|1428.62|1419.02|1430.49|1420.89|1424.15|1414.55|950
1702911300000|2023-12-18 14:55:00|1428.64|1419.04|1426.53|1416.93|1429.45|1419.85|1425.03|1415.43|905
1702911600000|2023-12-18 15:00:00|1426.55|1416.95|1424.61|1415.01|1426.94|1417.34|1424.2|1414.6|787
1702911900000|2023-12-18 15:05:00|1424.6|1415|1423.41|1413.81|1425.83|1416.23|1421.56|1411.96|784
1702912200000|2023-12-18 15:10:00|1423.54|1413.94|1418.28|1408.68|1424.9|1415.3|1417.91|1408.31|909
1702912500000|2023-12-18 15:15:00|1418.26|1408.66|1420.03|1410.43|1423.95|1414.35|1417.97|1408.37|943
1702912800000|2023-12-18 15:20:00|1420.01|1410.41|1415.57|1405.97|1422.35|1412.75|1415.28|1405.68|872
1702913100000|2023-12-18 15:25:00|1416.18|1406.58|1414.28|1404.68|1417.64|1408.04|1411.76|1402.16|1018
1702913400000|2023-12-18 15:30:00|1414|1404.4|1412.22|1402.62|1415.62|1406.02|1411.33|1401.73|834
1702913700000|2023-12-18 15:35:00|1412.07|1402.47|1414.52|1404.92|1415.9|1406.3|1411.45|1401.85|852
1702914000000|2023-12-18 15:40:00|1414.8|1405.2|1410.66|1401.06|1415.55|1405.95|1410.36|1400.76|799
1702914300000|2023-12-18 15:45:00|1410.59|1400.99|1408.43|1398.83|1414.69|1405.09|1407.57|1397.97|852
1702914600000|2023-12-18 15:50:00|1408.41|1398.81|1406.86|1397.26|1410.48|1400.88|1406.65|1397.05|959
1702914900000|2023-12-18 15:55:00|1406.82|1397.22|1403.68|1394.08|1407.3|1397.7|1402.95|1393.35|795
1702915200000|2023-12-18 16:00:00|1403.66|1394.06|1399.97|1390.37|1407.66|1398.06|1399.81|1390.21|1001
1702915500000|2023-12-18 16:05:00|1399.95|1390.35|1395.43|1385.83|1404.6|1395|1392.35|1382.75|968
1702915800000|2023-12-18 16:10:00|1395.42|1385.82|1401.75|1392.15|1402.6|1393|1392.7|1383.1|966
1702916100000|2023-12-18 16:15:00|1401.76|1392.16|1396.34|1386.74|1403.25|1393.65|1395.38|1385.78|934
1702916400000|2023-12-18 16:20:00|1396.33|1386.73|1400.2|1390.6|1400.65|1391.05|1395.92|1386.32|903
1702916700000|2023-12-18 16:25:00|1400.18|1390.58|1398.68|1389.08|1402.4|1392.8|1396.32|1386.72|873
1702917000000|2023-12-18 16:30:00|1398.52|1388.92|1404.51|1394.91|1407.4|1397.8|1398.39|1388.79|900
1702917300000|2023-12-18 16:35:00|1404.56|1394.96|1404.43|1394.83|1404.82|1395.22|1401.22|1391.62|819
1702917600000|2023-12-18 16:40:00|1404.46|1394.86|1405.91|1396.31|1407.54|1397.94|1403.38|1393.78|891
1702917900000|2023-12-18 16:45:00|1405.88|1396.28|1411.1|1401.5|1411.51|1401.91|1403.97|1394.37|849
1702918200000|2023-12-18 16:50:00|1411.13|1401.53|1411.32|1401.72|1413.83|1404.23|1410.16|1400.56|727
1702918500000|2023-12-18 16:55:00|1411.39|1401.79|1413.8|1404.2|1414.8|1405.2|1410.71|1401.11|793
1702918800000|2023-12-18 17:00:00|1413.82|1404.22|1412.18|1402.58|1415.6|1406|1410|1400.4|876
1702919100000|2023-12-18 17:05:00|1412.1|1402.5|1408.39|1398.79|1412.14|1402.54|1408.1|1398.5|797
1702919400000|2023-12-18 17:10:00|1408.36|1398.76|1414.4|1404.8|1414.65|1405.05|1408.36|1398.76|887
1702919700000|2023-12-18 17:15:00|1414.36|1404.76|1417.02|1407.42|1418.35|1408.75|1414.14|1404.54|736
1702920000000|2023-12-18 17:20:00|1417.33|1407.73|1417.56|1407.96|1418|1408.4|1413.86|1404.26|724
1702920300000|2023-12-18 17:25:00|1417.55|1407.95|1421.69|1412.09|1422.28|1412.68|1417.12|1407.52|750
1702920600000|2023-12-18 17:30:00|1421.65|1412.05|1421.77|1412.17|1425.5|1415.9|1419.17|1409.57|855
1702920900000|2023-12-18 17:35:00|1421.72|1412.12|1423.33|1413.73|1423.75|1414.15|1418.1|1408.5|795
1702921200000|2023-12-18 17:40:00|1423.29|1413.69|1425.4|1415.8|1426.3|1416.7|1422.02|1412.42|717
1702921500000|2023-12-18 17:45:00|1425.52|1415.92|1426.61|1417.01|1427.05|1417.45|1422.75|1413.15|727
1702921800000|2023-12-18 17:50:00|1426.62|1417.02|1432.95|1423.35|1433.9|1424.3|1426.6|1417|886
1702922100000|2023-12-18 17:55:00|1432.92|1423.32|1427.43|1417.83|1433.68|1424.08|1422.03|1412.43|973
1702922400000|2023-12-18 18:00:00|1427.55|1417.95|1423.42|1413.82|1427.74|1418.14|1422.62|1413.02|926
1702922700000|2023-12-18 18:05:00|1423.47|1413.87|1425.16|1415.56|1430.11|1420.51|1423.42|1413.82|880
1702923000000|2023-12-18 18:10:00|1425.15|1415.55|1422.44|1412.84|1425.47|1415.87|1422.27|1412.67|736
1702923300000|2023-12-18 18:15:00|1422.49|1412.89|1427.23|1417.63|1428.5|1418.9|1422|1412.4|708
1702923600000|2023-12-18 18:20:00|1427.32|1417.72|1426.25|1416.65|1429.04|1419.44|1426.25|1416.65|531
1702923900000|2023-12-18 18:25:00|1426.17|1416.57|1424.63|1415.03|1426.8|1417.2|1424.09|1414.49|530
1702924200000|2023-12-18 18:30:00|1424.69|1415.09|1424.16|1414.56|1425.88|1416.28|1422.66|1413.06|427
1702924500000|2023-12-18 18:35:00|1424.39|1414.79|1426.19|1416.59|1427.24|1417.64|1423.38|1413.78|508
1702924800000|2023-12-18 18:40:00|1426.2|1416.6|1426.02|1416.42|1427.02|1417.42|1425.18|1415.58|388
1702925100000|2023-12-18 18:45:00|1425.99|1416.39|1422.75|1413.15|1425.99|1416.39|1422.13|1412.53|443
1702925400000|2023-12-18 18:50:00|1422.71|1413.11|1425.75|1416.15|1426.68|1417.08|1422.36|1412.76|453
1702925700000|2023-12-18 18:55:00|1425.57|1415.97|1430.79|1421.19|1430.93|1421.33|1424.08|1414.48|661
1702926000000|2023-12-18 19:00:00|1430.8|1421.2|1428.77|1419.17|1431.2|1421.6|1427.5|1417.9|672
1702926300000|2023-12-18 19:05:00|1428.84|1419.24|1435.42|1425.82|1436.4|1426.8|1428.71|1419.11|700
1702926600000|2023-12-18 19:10:00|1435.43|1425.83|1438.5|1428.9|1440.23|1430.63|1433.26|1423.66|795
1702926900000|2023-12-18 19:15:00|1438.49|1428.89|1439.95|1430.35|1441|1431.4|1437.19|1427.59|859
1702927200000|2023-12-18 19:20:00|1439.96|1430.36|1438.87|1429.27|1441.21|1431.61|1436.37|1426.77|772
1702927500000|2023-12-18 19:25:00|1438.74|1429.14|1442.23|1432.63|1443.3|1433.7|1437.69|1428.09|788
1702927800000|2023-12-18 19:30:00|1442.24|1432.64|1438.16|1428.56|1442.78|1433.18|1436.98|1427.38|838
1702928100000|2023-12-18 19:35:00|1438.19|1428.59|1437.97|1428.37|1439.1|1429.5|1434.57|1424.97|768
1702928400000|2023-12-18 19:40:00|1438.04|1428.44|1435.96|1426.36|1441.12|1431.52|1434.85|1425.25|814
1702928700000|2023-12-18 19:45:00|1435.93|1426.33|1437.17|1427.57|1439.19|1429.59|1435.46|1425.86|841
1702929000000|2023-12-18 19:50:00|1437.2|1427.6|1434.34|1424.74|1438.41|1428.81|1433.31|1423.71|674
1702929300000|2023-12-18 19:55:00|1434.35|1424.75|1435.2|1425.6|1437.39|1427.79|1432.01|1422.41|738
1702929600000|2023-12-18 20:00:00|1435.19|1425.59|1435.49|1425.89|1441.63|1432.03|1435.13|1425.53|868
1702929900000|2023-12-18 20:05:00|1435.51|1425.91|1433.55|1423.95|1435.61|1426.01|1431.3|1421.7|776
1702930200000|2023-12-18 20:10:00|1433.57|1423.97|1432.36|1422.76|1436.27|1426.67|1432.2|1422.6|745
1702930500000|2023-12-18 20:15:00|1432.38|1422.78|1431.85|1422.25|1438.66|1429.06|1430.47|1420.87|730
1702930800000|2023-12-18 20:20:00|1431.89|1422.29|1432.18|1422.58|1435.21|1425.61|1430.35|1420.75|811
1702931100000|2023-12-18 20:25:00|1432.19|1422.59|1430.25|1420.65|1434.5|1424.9|1430.14|1420.54|744
1702931400000|2023-12-18 20:30:00|1430.2|1420.6|1436.12|1426.52|1437.31|1427.71|1430.08|1420.48|765
1702931700000|2023-12-18 20:35:00|1436.1|1426.5|1436.86|1427.26|1441.92|1432.32|1436.1|1426.5|827
1702932000000|2023-12-18 20:40:00|1436.87|1427.27|1441.86|1432.26|1442.2|1432.6|1433.96|1424.36|915
1702932300000|2023-12-18 20:45:00|1441.89|1432.29|1444.68|1435.08|1444.71|1435.11|1441.13|1431.53|787
1702932600000|2023-12-18 20:50:00|1444.71|1435.11|1450.51|1440.91|1451.23|1441.63|1444.68|1435.08|839
1702932900000|2023-12-18 20:55:00|1450.4|1440.8|1448.11|1438.51|1453.19|1443.59|1446.41|1436.81|872
1702933200000|2023-12-18 21:00:00|1447.99|1438.39|1456.8|1447.2|1457.93|1448.33|1447.99|1438.39|932
1702933500000|2023-12-18 21:05:00|1456.82|1447.22|1462.88|1453.28|1463.15|1453.55|1456.51|1446.91|1050
1702933800000|2023-12-18 21:10:00|1462.93|1453.33|1465.33|1455.73|1465.83|1456.23|1458.91|1449.31|1042
1702934100000|2023-12-18 21:15:00|1465.42|1455.82|1462.31|1452.71|1466.51|1456.91|1456.05|1446.45|1054
1702934400000|2023-12-18 21:20:00|1462.32|1452.72|1465.57|1455.97|1466.32|1456.72|1459.57|1449.97|1007
1702934700000|2023-12-18 21:25:00|1465.56|1455.96|1465.65|1456.05|1467.36|1457.76|1462.42|1452.82|919
1702935000000|2023-12-18 21:30:00|1465.63|1456.03|1465.66|1456.06|1469.49|1459.89|1464.42|1454.82|1022
1702935300000|2023-12-18 21:35:00|1465.67|1456.07|1463.66|1454.06|1468.04|1458.44|1461.56|1451.96|1001
1702935600000|2023-12-18 21:40:00|1463.74|1454.14|1461.88|1452.28|1463.74|1454.14|1460.93|1451.33|979
1702935900000|2023-12-18 21:45:00|1461.81|1452.21|1465.54|1455.94|1468.17|1458.57|1461.78|1452.18|950
1702936200000|2023-12-18 21:50:00|1465.67|1456.07|1463.54|1453.94|1466.36|1456.76|1462.42|1452.82|926
1702936500000|2023-12-18 21:55:00|1463.56|1453.96|1464.81|1455.21|1465.8|1456.2|1462.78|1453.18|928
1702936800000|2023-12-18 22:00:00|1464.7|1455.1|1462.48|1452.88|1465.42|1455.82|1461.89|1452.29|903
1702937100000|2023-12-18 22:05:00|1462.5|1452.9|1461.8|1452.2|1464.53|1454.93|1461.52|1451.92|765
1702937400000|2023-12-18 22:10:00|1461.78|1452.18|1465.06|1455.46|1467.27|1457.67|1461.78|1452.18|853
1702937700000|2023-12-18 22:15:00|1464.92|1455.32|1464.26|1454.66|1465.08|1455.48|1460.75|1451.15|719
1702938000000|2023-12-18 22:20:00|1464.28|1454.68|1465.01|1455.41|1465.33|1455.73|1463.39|1453.79|527
1702938300000|2023-12-18 22:25:00|1465.02|1455.42|1465.22|1455.62|1465.31|1455.71|1464.26|1454.66|475
1702938600000|2023-12-18 22:30:00|1465.24|1455.64|1461.19|1451.59|1465.52|1455.92|1460.38|1450.78|566
1702938900000|2023-12-18 22:35:00|1461.14|1451.54|1460.38|1450.78|1463.6|1454|1460.11|1450.51|546
1702939200000|2023-12-18 22:40:00|1460.36|1450.76|1458.95|1449.35|1461.19|1451.59|1458.74|1449.14|435
1702939500000|2023-12-18 22:45:00|1458.94|1449.34|1458.87|1449.27|1460.11|1450.51|1458.58|1448.98|376
1702939800000|2023-12-18 22:50:00|1458.83|1449.23|1460.47|1450.87|1461.98|1452.38|1458.83|1449.23|483
1702940100000|2023-12-18 22:55:00|1460.36|1450.76|1463.22|1453.62|1463.3|1453.7|1458.42|1448.82|536
1702940400000|2023-12-18 23:00:00|1463.28|1453.68|1467.54|1457.94|1468.13|1458.53|1463.28|1453.68|734
1702940700000|2023-12-18 23:05:00|1467.55|1457.95|1468.51|1458.91|1469.3|1459.7|1466.12|1456.52|671
1702941000000|2023-12-18 23:10:00|1468.53|1458.93|1467.88|1458.28|1469.52|1459.92|1466.88|1457.28|625
1702941300000|2023-12-18 23:15:00|1467.84|1458.24|1464.82|1455.22|1469.32|1459.72|1462.25|1452.65|924
1702941600000|2023-12-18 23:20:00|1464.98|1455.38|1464.83|1455.23|1466.15|1456.55|1462.14|1452.54|761
1702941900000|2023-12-18 23:25:00|1464.84|1455.24|1467.31|1457.71|1468.3|1458.7|1464.78|1455.18|572
1702942200000|2023-12-18 23:30:00|1467.23|1457.63|1466.04|1456.44|1469.08|1459.48|1465.88|1456.28|713
1702942500000|2023-12-18 23:35:00|1465.99|1456.39|1468.29|1458.69|1469.55|1459.95|1465.68|1456.08|520
1702942800000|2023-12-18 23:40:00|1468.26|1458.66|1468.91|1459.31|1471.13|1461.53|1467.56|1457.96|668
1702943100000|2023-12-18 23:45:00|1468.89|1459.29|1468.43|1458.83|1471.08|1461.48|1467.42|1457.82|790
1702943400000|2023-12-18 23:50:00|1468.42|1458.82|1467.65|1458.05|1472.18|1462.58|1467.65|1458.05|719
1702943700000|2023-12-18 23:55:00|1467.64|1458.04|1471.81|1462.21|1473.38|1463.78|1467.29|1457.69|695
1702944000000|2023-12-19 00:00:00|1471.63|1462.03|1467.62|1458.02|1474.08|1464.48|1466.1|1456.5|785
1702944300000|2023-12-19 00:05:00|1467.69|1458.09|1467.23|1457.63|1468.9|1459.3|1463.64|1454.04|849
1702944600000|2023-12-19 00:10:00|1467.15|1457.55|1466.45|1456.85|1470.31|1460.71|1461.38|1451.78|699
1702944900000|2023-12-19 00:15:00|1466.6|1457|1460.75|1451.15|1469.08|1459.48|1460.61|1451.01|898
1702945200000|2023-12-19 00:20:00|1461.02|1451.42|1461.57|1451.97|1463.41|1453.81|1457.95|1448.35|878
1702945500000|2023-12-19 00:25:00|1461.59|1451.99|1460.72|1451.12|1462.48|1452.88|1457.84|1448.24|849
1702945800000|2023-12-19 00:30:00|1460.75|1451.15|1461.45|1451.85|1461.45|1451.85|1458.12|1448.52|702
1702946100000|2023-12-19 00:35:00|1461.55|1451.95|1465.65|1456.05|1467.2|1457.6|1461.55|1451.95|845
1702946400000|2023-12-19 00:40:00|1465.68|1456.08|1466|1456.4|1466.72|1457.12|1463.7|1454.1|777
1702946700000|2023-12-19 00:45:00|1465.96|1456.36|1461.95|1452.35|1467.26|1457.66|1461.87|1452.27|778
1702947000000|2023-12-19 00:50:00|1461.97|1452.37|1460.65|1451.05|1463.39|1453.79|1460.3|1450.7|784
1702947300000|2023-12-19 00:55:00|1460.63|1451.03|1461.08|1451.48|1461.43|1451.83|1459.69|1450.09|683
1702947600000|2023-12-19 01:00:00|1461.12|1451.52|1458.87|1449.27|1462.49|1452.89|1457.49|1447.89|667
1702947900000|2023-12-19 01:05:00|1458.93|1449.33|1459.77|1450.17|1461.61|1452.01|1458.31|1448.71|804
1702948200000|2023-12-19 01:10:00|1459.8|1450.2|1467.6|1458|1467.65|1458.05|1459.38|1449.78|708
1702948500000|2023-12-19 01:15:00|1467.48|1457.88|1465.8|1456.2|1469.45|1459.85|1464.75|1455.15|855
1702948800000|2023-12-19 01:20:00|1465.73|1456.13|1467.08|1457.48|1467.24|1457.64|1463.76|1454.16|744
1702949100000|2023-12-19 01:25:00|1467.1|1457.5|1469.06|1459.46|1470.34|1460.74|1467.1|1457.5|809
1702949400000|2023-12-19 01:30:00|1469.17|1459.57|1466.76|1457.16|1469.17|1459.57|1465.65|1456.05|779
1702949700000|2023-12-19 01:35:00|1466.81|1457.21|1474.26|1464.66|1474.91|1465.31|1466.77|1457.17|803
1702950000000|2023-12-19 01:40:00|1474.1|1464.5|1475.75|1466.15|1478.3|1468.7|1473.96|1464.36|811
1702950300000|2023-12-19 01:45:00|1475.81|1466.21|1475.93|1466.33|1479.29|1469.69|1474.63|1465.03|917
1702950600000|2023-12-19 01:50:00|1475.92|1466.32|1480.04|1470.44|1480.57|1470.97|1475.58|1465.98|947
1702950900000|2023-12-19 01:55:00|1480.06|1470.46|1479.89|1470.29|1482.6|1473|1479.11|1469.51|957
1702951200000|2023-12-19 02:00:00|1479.82|1470.22|1479.9|1470.3|1482.91|1473.31|1475.37|1465.77|986
1702951500000|2023-12-19 02:05:00|1479.98|1470.38|1481.81|1472.21|1483.55|1473.95|1479.07|1469.47|944
1702951800000|2023-12-19 02:10:00|1481.77|1472.17|1485.07|1475.47|1485.35|1475.75|1479.46|1469.86|921
1702952100000|2023-12-19 02:15:00|1485.02|1475.42|1480.5|1470.9|1485.34|1475.74|1479.5|1469.9|994
1702952400000|2023-12-19 02:20:00|1480.6|1471|1476.86|1467.26|1481.29|1471.69|1476.56|1466.96|904
1702952700000|2023-12-19 02:25:00|1476.79|1467.19|1478.35|1468.75|1481.99|1472.39|1475.87|1466.27|840
1702953000000|2023-12-19 02:30:00|1478.45|1468.85|1478.81|1469.21|1479.92|1470.32|1477.62|1468.02|720
1702953300000|2023-12-19 02:35:00|1478.83|1469.23|1481.4|1471.8|1481.45|1471.85|1478.1|1468.5|742
1702953600000|2023-12-19 02:40:00|1481.37|1471.77|1482.45|1472.85|1484.08|1474.48|1480.99|1471.39|699
1702953900000|2023-12-19 02:45:00|1482.65|1473.05|1483.6|1474|1484.08|1474.48|1481.23|1471.63|717
1702954200000|2023-12-19 02:50:00|1483.62|1474.02|1477.92|1468.32|1484|1474.4|1477.69|1468.09|513
1702954500000|2023-12-19 02:55:00|1477.97|1468.37|1476|1466.4|1480.57|1470.97|1475.42|1465.82|747
1702954800000|2023-12-19 03:00:00|1475.62|1466.02|1472.57|1462.97|1476.09|1466.49|1472.14|1462.54|670
1702955100000|2023-12-19 03:05:00|1472.61|1463.01|1472.35|1462.75|1475|1465.4|1471.98|1462.38|670
1702955400000|2023-12-19 03:10:00|1472.23|1462.63|1471.8|1462.2|1474.25|1464.65|1471.7|1462.1|624
1702955700000|2023-12-19 03:15:00|1471.79|1462.19|1472.72|1463.12|1474.23|1464.63|1471.79|1462.19|755
1702956000000|2023-12-19 03:20:00|1472.74|1463.14|1472.44|1462.84|1474|1464.4|1471.22|1461.62|580
1702956300000|2023-12-19 03:25:00|1472.55|1462.95|1470.18|1460.58|1472.9|1463.3|1469.94|1460.34|572
1702956600000|2023-12-19 03:30:00|1470.43|1460.83|1470.46|1460.86|1471.38|1461.78|1469.84|1460.24|838
1702956900000|2023-12-19 03:35:00|1470.51|1460.91|1468.2|1458.6|1470.51|1460.91|1468.1|1458.5|591
1702957200000|2023-12-19 03:40:00|1468.4|1458.8|1470.89|1461.29|1472.4|1462.8|1468.27|1458.67|661
1702957500000|2023-12-19 03:45:00|1470.87|1461.27|1470.15|1460.55|1473.45|1463.85|1469.48|1459.88|705
1702957800000|2023-12-19 03:50:00|1470.17|1460.57|1469.03|1459.43|1471.25|1461.65|1469.02|1459.42|626
1702958100000|2023-12-19 03:55:00|1469.05|1459.45|1469.04|1459.44|1470.68|1461.08|1468.85|1459.25|526
1702958400000|2023-12-19 04:00:00|1469.07|1459.47|1471.67|1462.07|1471.98|1462.38|1469.03|1459.43|553
1702958700000|2023-12-19 04:05:00|1471.64|1462.04|1471.67|1462.07|1473.28|1463.68|1469.73|1460.13|731
1702959000000|2023-12-19 04:10:00|1471.68|1462.08|1473.99|1464.39|1474.65|1465.05|1471.65|1462.05|631
1702959300000|2023-12-19 04:15:00|1473.79|1464.19|1470.78|1461.18|1474.65|1465.05|1470.53|1460.93|552
1702959600000|2023-12-19 04:20:00|1470.81|1461.21|1469.23|1459.63|1472.16|1462.56|1469|1459.4|643
1702959900000|2023-12-19 04:25:00|1469.17|1459.57|1468.19|1458.59|1469.48|1459.88|1467.43|1457.83|642
1702960200000|2023-12-19 04:30:00|1468.34|1458.74|1463.83|1454.23|1469.15|1459.55|1463.57|1453.97|691
1702960500000|2023-12-19 04:35:00|1463.89|1454.29|1463.86|1454.26|1465.1|1455.5|1462.34|1452.74|818
1702960800000|2023-12-19 04:40:00|1463.87|1454.27|1463.4|1453.8|1464.53|1454.93|1462.22|1452.62|733
1702961100000|2023-12-19 04:45:00|1463.43|1453.83|1466.75|1457.15|1467.6|1458|1463.43|1453.83|782
1702961400000|2023-12-19 04:50:00|1466.8|1457.2|1468.1|1458.5|1468.65|1459.05|1466.3|1456.7|606
1702961700000|2023-12-19 04:55:00|1467.9|1458.3|1465.9|1456.3|1468.45|1458.85|1465.37|1455.77|613
1702962000000|2023-12-19 05:00:00|1465.94|1456.34|1465.34|1455.74|1467.5|1457.9|1464.75|1455.15|707
1702962300000|2023-12-19 05:05:00|1465.39|1455.79|1464.56|1454.96|1468.4|1458.8|1464.01|1454.41|622
1702962600000|2023-12-19 05:10:00|1464.63|1455.03|1464.84|1455.24|1466.04|1456.44|1463.05|1453.45|567
1702962900000|2023-12-19 05:15:00|1464.29|1454.69|1466.13|1456.53|1466.41|1456.81|1463.79|1454.19|501
1702963200000|2023-12-19 05:20:00|1466.14|1456.54|1464.34|1454.74|1467.75|1458.15|1463.78|1454.18|623
1702963500000|2023-12-19 05:25:00|1464.36|1454.76|1466.02|1456.42|1466.74|1457.14|1464.23|1454.63|485
1702963800000|2023-12-19 05:30:00|1466.04|1456.44|1465.22|1455.62|1466.31|1456.71|1464.79|1455.19|580
1702964100000|2023-12-19 05:35:00|1465.25|1455.65|1465.81|1456.21|1466.53|1456.93|1465.1|1455.5|519
1702964400000|2023-12-19 05:40:00|1465.78|1456.18|1464.83|1455.23|1466.4|1456.8|1464.3|1454.7|534
1702964700000|2023-12-19 05:45:00|1464.8|1455.2|1464.28|1454.68|1464.82|1455.22|1461.4|1451.8|469
1702965000000|2023-12-19 05:50:00|1464.25|1454.65|1464.12|1454.52|1465.35|1455.75|1463.69|1454.09|592
1702965300000|2023-12-19 05:55:00|1464.14|1454.54|1465.45|1455.85|1466.18|1456.58|1463.78|1454.18|613
1702965600000|2023-12-19 06:00:00|1465.47|1455.87|1463.64|1454.04|1466.73|1457.13|1462.85|1453.25|596
1702965900000|2023-12-19 06:05:00|1463.56|1453.96|1460.96|1451.36|1463.64|1454.04|1459.65|1450.05|642
1702966200000|2023-12-19 06:10:00|1461.06|1451.46|1460.05|1450.45|1461.37|1451.77|1459.55|1449.95|527
1702966500000|2023-12-19 06:15:00|1460.02|1450.42|1464.63|1455.03|1464.63|1455.03|1457.63|1448.03|730
1702966800000|2023-12-19 06:20:00|1464.41|1454.81|1464.83|1455.23|1465.89|1456.29|1462.73|1453.13|644
1702967100000|2023-12-19 06:25:00|1464.85|1455.25|1462.85|1453.25|1465.7|1456.1|1462.73|1453.13|692
1702967400000|2023-12-19 06:30:00|1462.87|1453.27|1462.28|1452.68|1465.7|1456.1|1461.48|1451.88|677
1702967700000|2023-12-19 06:35:00|1462.33|1452.73|1461.28|1451.68|1463.17|1453.57|1460.6|1451|573
1702968000000|2023-12-19 06:40:00|1460.97|1451.37|1461.23|1451.63|1462.5|1452.9|1460.45|1450.85|478
1702968300000|2023-12-19 06:45:00|1461.48|1451.88|1459.88|1450.28|1464.18|1454.58|1459.5|1449.9|702
1702968600000|2023-12-19 06:50:00|1459.86|1450.26|1461.07|1451.47|1461.41|1451.81|1458.56|1448.96|621
1702968900000|2023-12-19 06:55:00|1461.06|1451.46|1459.09|1449.49|1461.21|1451.61|1457.85|1448.25|633
1702969200000|2023-12-19 07:00:00|1459.08|1449.48|1460.55|1450.95|1461.68|1452.08|1458.49|1448.89|704
1702969500000|2023-12-19 07:05:00|1460.5|1450.9|1460.81|1451.21|1461.45|1451.85|1458.02|1448.42|715
1702969800000|2023-12-19 07:10:00|1460.89|1451.29|1464.06|1454.46|1464.55|1454.95|1460.4|1450.8|625
1702970100000|2023-12-19 07:15:00|1464.09|1454.49|1461.92|1452.32|1464.24|1454.64|1461.53|1451.93|742
1702970400000|2023-12-19 07:20:00|1461.8|1452.2|1464.77|1455.17|1465.1|1455.5|1461.54|1451.94|758
1702970700000|2023-12-19 07:25:00|1464.64|1455.04|1461.67|1452.07|1464.82|1455.22|1461.46|1451.86|452
1702971000000|2023-12-19 07:30:00|1461.65|1452.05|1459.51|1449.91|1462.42|1452.82|1457.93|1448.33|593
1702971300000|2023-12-19 07:35:00|1459.61|1450.01|1462.53|1452.93|1462.81|1453.21|1459.61|1450.01|748
1702971600000|2023-12-19 07:40:00|1462.54|1452.94|1463.02|1453.42|1464.3|1454.7|1462.31|1452.71|665
1702971900000|2023-12-19 07:45:00|1462.93|1453.33|1466.48|1456.88|1466.53|1456.93|1462.93|1453.33|531
1702972200000|2023-12-19 07:50:00|1466.51|1456.91|1464.07|1454.47|1468.25|1458.65|1463.28|1453.68|675
1702972500000|2023-12-19 07:55:00|1464.02|1454.42|1464.06|1454.46|1464.82|1455.22|1462.88|1453.28|426
1702972800000|2023-12-19 08:00:00|1464.02|1454.42|1464.43|1454.83|1465.2|1455.6|1462.05|1452.45|625
1702973100000|2023-12-19 08:05:00|1464.39|1454.79|1464.1|1454.5|1465.28|1455.68|1462.47|1452.87|615
1702973400000|2023-12-19 08:10:00|1463.96|1454.36|1465.51|1455.91|1465.95|1456.35|1462.39|1452.79|810
1702973700000|2023-12-19 08:15:00|1465.44|1455.84|1463.59|1453.99|1467.75|1458.15|1463.4|1453.8|754
1702974000000|2023-12-19 08:20:00|1463.61|1454.01|1465.55|1455.95|1465.78|1456.18|1463.45|1453.85|724
1702974300000|2023-12-19 08:25:00|1465.5|1455.9|1468.2|1458.6|1468.23|1458.63|1464.5|1454.9|609
1702974600000|2023-12-19 08:30:00|1468.18|1458.58|1466.15|1456.55|1468.69|1459.09|1464.74|1455.14|722
1702974900000|2023-12-19 08:35:00|1466.13|1456.53|1463.9|1454.3|1466.47|1456.87|1463.76|1454.16|671
1702975200000|2023-12-19 08:40:00|1464.06|1454.46|1468.3|1458.7|1468.63|1459.03|1464.06|1454.46|567
1702975500000|2023-12-19 08:45:00|1468.25|1458.65|1466.15|1456.55|1469.55|1459.95|1466.15|1456.55|430
1702975800000|2023-12-19 08:50:00|1466.18|1456.58|1465.15|1455.55|1467.17|1457.57|1462.72|1453.12|563
1702976100000|2023-12-19 08:55:00|1464.73|1455.13|1461.27|1451.67|1465.19|1455.59|1460.78|1451.18|549
1702976400000|2023-12-19 09:00:00|1461.54|1451.94|1459.05|1449.45|1462.3|1452.7|1455.64|1446.04|750
1702976700000|2023-12-19 09:05:00|1459.1|1449.5|1462.16|1452.56|1462.16|1452.56|1457.88|1448.28|774
1702977000000|2023-12-19 09:10:00|1462.11|1452.51|1470.02|1460.42|1471.16|1461.56|1461.33|1451.73|715
1702977300000|2023-12-19 09:15:00|1470.07|1460.47|1468.53|1458.93|1470.11|1460.51|1465.88|1456.28|787
1702977600000|2023-12-19 09:20:00|1468.63|1459.03|1466.85|1457.25|1470.15|1460.55|1465.33|1455.73|733
1702977900000|2023-12-19 09:25:00|1467.12|1457.52|1464.02|1454.42|1468.19|1458.59|1463.3|1453.7|738
1702978200000|2023-12-19 09:30:00|1464.06|1454.46|1457.16|1447.56|1465.24|1455.64|1457.06|1447.46|729
1702978500000|2023-12-19 09:35:00|1457.15|1447.55|1456.65|1447.05|1457.97|1448.37|1451.89|1442.29|864
1702978800000|2023-12-19 09:40:00|1456.86|1447.26|1456.66|1447.06|1459.35|1449.75|1456.35|1446.75|913
1702979100000|2023-12-19 09:45:00|1456.69|1447.09|1456.75|1447.15|1458.93|1449.33|1456.43|1446.83|792
1702979400000|2023-12-19 09:50:00|1456.67|1447.07|1458.74|1449.14|1459.61|1450.01|1455.53|1445.93|627
1702979700000|2023-12-19 09:55:00|1458.77|1449.17|1459.99|1450.39|1460.15|1450.55|1456.2|1446.6|700
1702980000000|2023-12-19 10:00:00|1459.97|1450.37|1455.95|1446.35|1460.29|1450.69|1454.36|1444.76|787
1702980300000|2023-12-19 10:05:00|1455.91|1446.31|1455.5|1445.9|1456.78|1447.18|1454.55|1444.95|627
1702980600000|2023-12-19 10:10:00|1455.47|1445.87|1456.39|1446.79|1457.44|1447.84|1454.8|1445.2|617
1702980900000|2023-12-19 10:15:00|1456.38|1446.78|1453.04|1443.44|1456.45|1446.85|1453.02|1443.42|569
1702981200000|2023-12-19 10:20:00|1453.03|1443.43|1455.4|1445.8|1455.84|1446.24|1452.21|1442.61|597
1702981500000|2023-12-19 10:25:00|1455.48|1445.88|1455.86|1446.26|1458.23|1448.63|1453.04|1443.44|699
1702981800000|2023-12-19 10:30:00|1455.83|1446.23|1456.55|1446.95|1458.89|1449.29|1454.94|1445.34|660
1702982100000|2023-12-19 10:35:00|1456.6|1447|1461.03|1451.43|1461.8|1452.2|1456.52|1446.92|694
1702982400000|2023-12-19 10:40:00|1460.95|1451.35|1464.55|1454.95|1464.8|1455.2|1460.83|1451.23|760
1702982700000|2023-12-19 10:45:00|1464.5|1454.9|1465.49|1455.89|1466.45|1456.85|1462.02|1452.42|652
1702983000000|2023-12-19 10:50:00|1465.52|1455.92|1464.19|1454.59|1466.53|1456.93|1462.59|1452.99|782
1702983300000|2023-12-19 10:55:00|1464.22|1454.62|1464.14|1454.54|1466.35|1456.75|1462.89|1453.29|635
1702983600000|2023-12-19 11:00:00|1463.98|1454.38|1466.93|1457.33|1467.2|1457.6|1463.64|1454.04|718
1702983900000|2023-12-19 11:05:00|1466.95|1457.35|1462.58|1452.98|1467.11|1457.51|1461.87|1452.27|784
1702984200000|2023-12-19 11:10:00|1462.63|1453.03|1461.35|1451.75|1463.4|1453.8|1460.96|1451.36|757
1702984500000|2023-12-19 11:15:00|1461.29|1451.69|1460.01|1450.41|1462.5|1452.9|1459.67|1450.07|748
1702984800000|2023-12-19 11:20:00|1459.99|1450.39|1460.1|1450.5|1461.25|1451.65|1457.86|1448.26|776
1702985100000|2023-12-19 11:25:00|1460.14|1450.54|1463.82|1454.22|1464.13|1454.53|1458.27|1448.67|824
1702985400000|2023-12-19 11:30:00|1463.74|1454.14|1464.34|1454.74|1465.7|1456.1|1461.16|1451.56|833
1702985700000|2023-12-19 11:35:00|1464.32|1454.72|1460.81|1451.21|1465.32|1455.72|1460.55|1450.95|751
1702986000000|2023-12-19 11:40:00|1460.83|1451.23|1465.81|1456.21|1466.1|1456.5|1460.58|1450.98|640
1702986300000|2023-12-19 11:45:00|1465.87|1456.27|1462.95|1453.35|1466.05|1456.45|1462.77|1453.17|687
1702986600000|2023-12-19 11:50:00|1462.93|1453.33|1463.04|1453.44|1465.51|1455.91|1462.42|1452.82|800
1702986900000|2023-12-19 11:55:00|1463.02|1453.42|1459.95|1450.35|1464.45|1454.85|1459.51|1449.91|823
1702987200000|2023-12-19 12:00:00|1459.93|1450.33|1458.58|1448.98|1462.53|1452.93|1457.44|1447.84|769
1702987500000|2023-12-19 12:05:00|1458.59|1448.99|1460.06|1450.46|1461.6|1452|1458.59|1448.99|700
1702987800000|2023-12-19 12:10:00|1459.56|1449.96|1458.96|1449.36|1461.55|1451.95|1457.86|1448.26|681
1702988100000|2023-12-19 12:15:00|1458.94|1449.34|1457.28|1447.68|1460.53|1450.93|1457.01|1447.41|740
1702988400000|2023-12-19 12:20:00|1457.2|1447.6|1456.96|1447.36|1457.65|1448.05|1453.76|1444.16|775
1702988700000|2023-12-19 12:25:00|1456.93|1447.33|1456.78|1447.18|1457.8|1448.2|1453.66|1444.06|792
1702989000000|2023-12-19 12:30:00|1456.81|1447.21|1453.6|1444|1457.27|1447.67|1452.12|1442.52|707
1702989300000|2023-12-19 12:35:00|1453.63|1444.03|1450.5|1440.9|1454.8|1445.2|1450.15|1440.55|869
1702989600000|2023-12-19 12:40:00|1450.54|1440.94|1448.85|1439.25|1452.55|1442.95|1445.52|1435.92|589
1702989900000|2023-12-19 12:45:00|1448.56|1438.96|1446.93|1437.33|1451.45|1441.85|1445.86|1436.26|631
1702990200000|2023-12-19 12:50:00|1447|1437.4|1444.93|1435.33|1447.41|1437.81|1443.01|1433.41|865
1702990500000|2023-12-19 12:55:00|1444.87|1435.27|1447.8|1438.2|1448.1|1438.5|1443.62|1434.02|803
1702990800000|2023-12-19 13:00:00|1447.65|1438.05|1449.64|1440.04|1450.6|1441|1446.41|1436.81|703
1702991100000|2023-12-19 13:05:00|1449.28|1439.68|1449.45|1439.85|1451.26|1441.66|1448.69|1439.09|681
1702991400000|2023-12-19 13:10:00|1449.54|1439.94|1445.98|1436.38|1450.06|1440.46|1445.52|1435.92|676
1702991700000|2023-12-19 13:15:00|1446|1436.4|1448.7|1439.1|1449.35|1439.75|1444.86|1435.26|680
1702992000000|2023-12-19 13:20:00|1448.74|1439.14|1448.62|1439.02|1449.31|1439.71|1447.64|1438.04|506
1702992300000|2023-12-19 13:25:00|1448.65|1439.05|1449.9|1440.3|1450.05|1440.45|1447.76|1438.16|457
1702992600000|2023-12-19 13:30:00|1449.89|1440.29|1451.06|1441.46|1451.39|1441.79|1448.38|1438.78|584
1702992900000|2023-12-19 13:35:00|1451.11|1441.51|1454.95|1445.35|1455.78|1446.18|1450.18|1440.58|580
1702993200000|2023-12-19 13:40:00|1454.92|1445.32|1451.86|1442.26|1455.05|1445.45|1450.74|1441.14|577
1702993500000|2023-12-19 13:45:00|1451.78|1442.18|1450.11|1440.51|1451.85|1442.25|1447.47|1437.87|739
1702993800000|2023-12-19 13:50:00|1450.09|1440.49|1449.58|1439.98|1450.91|1441.31|1446.68|1437.08|733
1702994100000|2023-12-19 13:55:00|1449.55|1439.95|1447.95|1438.35|1449.58|1439.98|1447.63|1438.03|605
1702994400000|2023-12-19 14:00:00|1447.94|1438.34|1446.35|1436.75|1450.45|1440.85|1446.26|1436.66|739
1702994700000|2023-12-19 14:05:00|1446.34|1436.74|1441.13|1431.53|1447.53|1437.93|1438.11|1428.51|1005
1702995000000|2023-12-19 14:10:00|1441.14|1431.54|1433.33|1423.73|1442.12|1432.52|1427.37|1417.77|1064
1702995300000|2023-12-19 14:15:00|1433.35|1423.75|1439.18|1429.58|1440.1|1430.5|1432.09|1422.49|1042
1702995600000|2023-12-19 14:20:00|1439.14|1429.54|1441.17|1431.57|1443.15|1433.55|1438.8|1429.2|828
1702995900000|2023-12-19 14:25:00|1441.02|1431.42|1444.16|1434.56|1444.75|1435.15|1440.97|1431.37|809
1702996200000|2023-12-19 14:30:00|1444.08|1434.48|1444.8|1435.2|1445.16|1435.56|1441.35|1431.75|981
1702996500000|2023-12-19 14:35:00|1444.75|1435.15|1442.13|1432.53|1445.55|1435.95|1441.93|1432.33|880
1702996800000|2023-12-19 14:40:00|1442.1|1432.5|1438.15|1428.55|1443.94|1434.34|1437.97|1428.37|892
1702997100000|2023-12-19 14:45:00|1438.07|1428.47|1430.54|1420.94|1439.31|1429.71|1429.75|1420.15|1012
1702997400000|2023-12-19 14:50:00|1430.46|1420.86|1428.51|1418.91|1432.68|1423.08|1422.85|1413.25|1083
1702997700000|2023-12-19 14:55:00|1428.45|1418.85|1423.5|1413.9|1430.17|1420.57|1423.27|1413.67|1013
1702998000000|2023-12-19 15:00:00|1423.53|1413.93|1424.88|1415.28|1427.85|1418.25|1415.76|1406.16|1075
1702998300000|2023-12-19 15:05:00|1424.85|1415.25|1426.94|1417.34|1428.34|1418.74|1422.99|1413.39|969
1702998600000|2023-12-19 15:10:00|1426.98|1417.38|1429.36|1419.76|1431.61|1422.01|1426.08|1416.48|902
1702998900000|2023-12-19 15:15:00|1429.17|1419.57|1430.31|1420.71|1430.56|1420.96|1424.37|1414.77|982
1702999200000|2023-12-19 15:20:00|1430.25|1420.65|1430.34|1420.74|1432.3|1422.7|1428.94|1419.34|886
1702999500000|2023-12-19 15:25:00|1430.31|1420.71|1436.57|1426.97|1436.66|1427.06|1429.03|1419.43|753
1702999800000|2023-12-19 15:30:00|1436.5|1426.9|1432.97|1423.37|1437.1|1427.5|1432.38|1422.78|838
1703000100000|2023-12-19 15:35:00|1432.98|1423.38|1432.04|1422.44|1433.7|1424.1|1431|1421.4|873
1703000400000|2023-12-19 15:40:00|1432|1422.4|1432.33|1422.73|1433.1|1423.5|1430.11|1420.51|747
1703000700000|2023-12-19 15:45:00|1432.37|1422.77|1426.39|1416.79|1432.38|1422.78|1425.03|1415.43|814
1703001000000|2023-12-19 15:50:00|1426.37|1416.77|1428.71|1419.11|1430.35|1420.75|1425.22|1415.62|830
1703001300000|2023-12-19 15:55:00|1428.72|1419.12|1428.61|1419.01|1429.53|1419.93|1425.77|1416.17|790
1703001600000|2023-12-19 16:00:00|1428.68|1419.08|1432.26|1422.66|1433.29|1423.69|1424.98|1415.38|897
1703001900000|2023-12-19 16:05:00|1432.29|1422.69|1430.93|1421.33|1433.14|1423.54|1429.05|1419.45|842
1703002200000|2023-12-19 16:10:00|1430.82|1421.22|1436.84|1427.24|1437.17|1427.57|1430.61|1421.01|748
1703002500000|2023-12-19 16:15:00|1436.83|1427.23|1433.82|1424.22|1436.89|1427.29|1433.04|1423.44|729
1703002800000|2023-12-19 16:20:00|1433.9|1424.3|1433.43|1423.83|1435.85|1426.25|1432.86|1423.26|851
1703003100000|2023-12-19 16:25:00|1433.5|1423.9|1428.08|1418.48|1433.9|1424.3|1427.29|1417.69|835
1703003400000|2023-12-19 16:30:00|1428.02|1418.42|1431.19|1421.59|1433.6|1424|1427.37|1417.77|779
1703003700000|2023-12-19 16:35:00|1431.17|1421.57|1435|1425.4|1435|1425.4|1431.12|1421.52|793
1703004000000|2023-12-19 16:40:00|1434.95|1425.35|1432.72|1423.12|1435.29|1425.69|1431.8|1422.2|798
1703004300000|2023-12-19 16:45:00|1432.75|1423.15|1430.34|1420.74|1432.93|1423.33|1428.18|1418.58|839
1703004600000|2023-12-19 16:50:00|1430.23|1420.63|1431.2|1421.6|1432.4|1422.8|1427.9|1418.3|873
1703004900000|2023-12-19 16:55:00|1431.3|1421.7|1428.32|1418.72|1431.55|1421.95|1425.68|1416.08|802
1703005200000|2023-12-19 17:00:00|1428.34|1418.74|1428.23|1418.63|1430.3|1420.7|1426.19|1416.59|918
1703005500000|2023-12-19 17:05:00|1428.14|1418.54|1422.47|1412.87|1428.26|1418.66|1419.67|1410.07|1085
1703005800000|2023-12-19 17:10:00|1422.48|1412.88|1419.23|1409.63|1423.38|1413.78|1417.71|1408.11|1023
1703006100000|2023-12-19 17:15:00|1419.34|1409.74|1418.85|1409.25|1420.37|1410.77|1414.4|1404.8|1078
1703006400000|2023-12-19 17:20:00|1418.71|1409.11|1410.02|1400.42|1419.79|1410.19|1409.98|1400.38|1061
1703006700000|2023-12-19 17:25:00|1410.03|1400.43|1412.39|1402.79|1414.92|1405.32|1406.88|1397.28|1074
1703007000000|2023-12-19 17:30:00|1412.51|1402.91|1412.21|1402.61|1414.33|1404.73|1406.79|1397.19|1095
1703007300000|2023-12-19 17:35:00|1412.22|1402.62|1414.68|1405.08|1417.63|1408.03|1410.1|1400.5|1031
1703007600000|2023-12-19 17:40:00|1414.69|1405.09|1412.21|1402.61|1415.3|1405.7|1410.6|1401|1009
1703007900000|2023-12-19 17:45:00|1412.14|1402.54|1414.4|1404.8|1416.56|1406.96|1410.37|1400.77|963
1703008200000|2023-12-19 17:50:00|1414.44|1404.84|1407.76|1398.16|1414.44|1404.84|1406.98|1397.38|981
1703008500000|2023-12-19 17:55:00|1407.72|1398.12|1401.54|1391.94|1407.93|1398.33|1400.53|1390.93|1008
1703008800000|2023-12-19 18:00:00|1402.02|1392.42|1405.31|1395.71|1406.63|1397.03|1396.98|1387.38|1068
1703009100000|2023-12-19 18:05:00|1405.33|1395.73|1403.38|1393.78|1407.37|1397.77|1403.33|1393.73|911
1703009400000|2023-12-19 18:10:00|1403.32|1393.72|1404.19|1394.59|1404.73|1395.13|1399.2|1389.6|1011
1703009700000|2023-12-19 18:15:00|1404.18|1394.58|1405.51|1395.91|1406.9|1397.3|1401.4|1391.8|954
1703010000000|2023-12-19 18:20:00|1405.81|1396.21|1409|1399.4|1409.67|1400.07|1404.97|1395.37|817
1703010300000|2023-12-19 18:25:00|1408.98|1399.38|1412.54|1402.94|1412.68|1403.08|1407.87|1398.27|903
1703010600000|2023-12-19 18:30:00|1412.58|1402.98|1411.04|1401.44|1416.35|1406.75|1410.24|1400.64|920
1703010900000|2023-12-19 18:35:00|1410.77|1401.17|1412.9|1403.3|1413.15|1403.55|1409.26|1399.66|752
1703011200000|2023-12-19 18:40:00|1412.92|1403.32|1416.31|1406.71|1416.75|1407.15|1412.9|1403.3|734
1703011500000|2023-12-19 18:45:00|1416.29|1406.69|1420.6|1411|1421.24|1411.64|1415.26|1405.66|838
1703011800000|2023-12-19 18:50:00|1420.25|1410.65|1420.13|1410.53|1421.39|1411.79|1419.1|1409.5|722
1703012100000|2023-12-19 18:55:00|1420.15|1410.55|1419.24|1409.64|1420.49|1410.89|1417.11|1407.51|847
1703012400000|2023-12-19 19:00:00|1419.17|1409.57|1418.36|1408.76|1419.4|1409.8|1416.45|1406.85|812
1703012700000|2023-12-19 19:05:00|1418.33|1408.73|1416.32|1406.72|1418.43|1408.83|1413.48|1403.88|821
1703013000000|2023-12-19 19:10:00|1416.65|1407.05|1417.52|1407.92|1420.36|1410.76|1415.49|1405.89|850
1703013300000|2023-12-19 19:15:00|1417.6|1408|1419.34|1409.74|1420.85|1411.25|1416.07|1406.47|893
1703013600000|2023-12-19 19:20:00|1419.44|1409.84|1419.25|1409.65|1420.47|1410.87|1418.19|1408.59|796
1703013900000|2023-12-19 19:25:00|1419.14|1409.54|1421.16|1411.56|1421.75|1412.15|1418.83|1409.23|599
1703014200000|2023-12-19 19:30:00|1421.2|1411.6|1424.73|1415.13|1425.95|1416.35|1420.81|1411.21|799
1703014500000|2023-12-19 19:35:00|1424.75|1415.15|1417.42|1407.82|1424.76|1415.16|1417.01|1407.41|907
1703014800000|2023-12-19 19:40:00|1417.38|1407.78|1413.4|1403.8|1418.48|1408.88|1413.08|1403.48|713
1703015100000|2023-12-19 19:45:00|1413.18|1403.58|1409.62|1400.02|1413.45|1403.85|1409.5|1399.9|763
1703015400000|2023-12-19 19:50:00|1409.67|1400.07|1410.49|1400.89|1412.4|1402.8|1407.37|1397.77|765
1703015700000|2023-12-19 19:55:00|1410.53|1400.93|1412.09|1402.49|1413.11|1403.51|1410.49|1400.89|881
1703016000000|2023-12-19 20:00:00|1412.29|1402.69|1414.94|1405.34|1415.1|1405.5|1409.61|1400.01|875
1703016300000|2023-12-19 20:05:00|1414.95|1405.35|1415.62|1406.02|1416.5|1406.9|1412.65|1403.05|787
1703016600000|2023-12-19 20:10:00|1415.6|1406|1417.5|1407.9|1418.53|1408.93|1414.54|1404.94|727
1703016900000|2023-12-19 20:15:00|1417.57|1407.97|1415|1405.4|1419.8|1410.2|1413.48|1403.88|837
1703017200000|2023-12-19 20:20:00|1415.02|1405.42|1413.38|1403.78|1415.4|1405.8|1412.48|1402.88|829
1703017500000|2023-12-19 20:25:00|1413.39|1403.79|1413.79|1404.19|1415.38|1405.78|1412.21|1402.61|751
1703017800000|2023-12-19 20:30:00|1413.81|1404.21|1408.77|1399.17|1413.93|1404.33|1407.48|1397.88|901
1703018100000|2023-12-19 20:35:00|1408.9|1399.3|1406.68|1397.08|1409.29|1399.69|1406.42|1396.82|844
1703018400000|2023-12-19 20:40:00|1406.63|1397.03|1408.91|1399.31|1409.34|1399.74|1403.68|1394.08|775
1703018700000|2023-12-19 20:45:00|1408.88|1399.28|1410.93|1401.33|1412.02|1402.42|1406.58|1396.98|704
1703019000000|2023-12-19 20:50:00|1410.94|1401.34|1405.32|1395.72|1411.14|1401.54|1404.99|1395.39|803
1703019300000|2023-12-19 20:55:00|1405.3|1395.7|1406.17|1396.57|1408.84|1399.24|1404.91|1395.31|628
1703019600000|2023-12-19 21:00:00|1406.02|1396.42|1410.77|1401.17|1411.85|1402.25|1405.44|1395.84|710
1703019900000|2023-12-19 21:05:00|1410.81|1401.21|1413.9|1404.3|1413.91|1404.31|1410.78|1401.18|570
1703020200000|2023-12-19 21:10:00|1414|1404.4|1413.11|1403.51|1414.5|1404.9|1411.59|1401.99|729
1703020500000|2023-12-19 21:15:00|1413.06|1403.46|1415.07|1405.47|1416.69|1407.09|1411.89|1402.29|773
1703020800000|2023-12-19 21:20:00|1415.08|1405.48|1419.28|1409.68|1419.68|1410.08|1414.48|1404.88|656
1703021100000|2023-12-19 21:25:00|1419.32|1409.72|1415.74|1406.14|1419.6|1410|1415.27|1405.67|680
1703021400000|2023-12-19 21:30:00|1415.87|1406.27|1415.99|1406.39|1416.36|1406.76|1414.19|1404.59|663
1703021700000|2023-12-19 21:35:00|1415.87|1406.27|1414.63|1405.03|1415.98|1406.38|1413.2|1403.6|679
1703022000000|2023-12-19 21:40:00|1414.61|1405.01|1413.53|1403.93|1414.96|1405.36|1412.31|1402.71|650
1703022300000|2023-12-19 21:45:00|1413.55|1403.95|1415.73|1406.13|1416.65|1407.05|1412.23|1402.63|718
1703022600000|2023-12-19 21:50:00|1415.67|1406.07|1415.33|1405.73|1416.27|1406.67|1412.87|1403.27|666
1703022900000|2023-12-19 21:55:00|1415.39|1405.79|1418.05|1408.45|1418.58|1408.98|1415.3|1405.7|537
1703023200000|2023-12-19 22:00:00|1418.04|1408.44|1417.04|1407.44|1418.4|1408.8|1416.43|1406.83|655
1703023500000|2023-12-19 22:05:00|1417.05|1407.45|1416.48|1406.88|1417.49|1407.89|1414.07|1404.47|601
1703023800000|2023-12-19 22:10:00|1416.46|1406.86|1414.43|1404.83|1416.48|1406.88|1413.35|1403.75|559
1703024100000|2023-12-19 22:15:00|1414.46|1404.86|1410.45|1400.85|1414.46|1404.86|1410.07|1400.47|476
1703024400000|2023-12-19 22:20:00|1410.46|1400.86|1409.44|1399.84|1411.06|1401.46|1409.11|1399.51|408
1703024700000|2023-12-19 22:25:00|1409.35|1399.75|1410.63|1401.03|1411.84|1402.24|1409.11|1399.51|420
1703025000000|2023-12-19 22:30:00|1410.55|1400.95|1410.66|1401.06|1412.56|1402.96|1409.5|1399.9|349
1703025300000|2023-12-19 22:35:00|1410.61|1401.01|1407.72|1398.12|1410.61|1401.01|1407.3|1397.7|260
1703025600000|2023-12-19 22:40:00|1407.63|1398.03|1406.02|1396.42|1407.73|1398.13|1405.85|1396.25|225
1703025900000|2023-12-19 22:45:00|1405.99|1396.39|1406.66|1397.06|1406.95|1397.35|1405.95|1396.35|199
1703026200000|2023-12-19 22:50:00|1406.65|1397.05|1410.56|1400.96|1411.95|1402.35|1406.6|1397|296
1703026500000|2023-12-19 22:55:00|1410.53|1400.93|1410.01|1400.41|1411.36|1401.76|1409.62|1400.02|321
1703026800000|2023-12-19 23:00:00|1410|1400.4|1412.91|1403.31|1413.36|1403.76|1407.86|1398.26|621
1703027100000|2023-12-19 23:05:00|1412.89|1403.29|1412.71|1403.11|1414.63|1405.03|1412.39|1402.79|509
1703027400000|2023-12-19 23:10:00|1412.64|1403.04|1404.96|1395.36|1412.64|1403.04|1404.95|1395.35|564
1703027700000|2023-12-19 23:15:00|1404.94|1395.34|1409.15|1399.55|1409.16|1399.56|1402.71|1393.11|849
1703028000000|2023-12-19 23:20:00|1408.96|1399.36|1412.5|1402.9|1413.28|1403.68|1407.97|1398.37|655
1703028300000|2023-12-19 23:25:00|1412.45|1402.85|1412.89|1403.29|1413.19|1403.59|1409.95|1400.35|677
1703028600000|2023-12-19 23:30:00|1412.91|1403.31|1413.18|1403.58|1415.31|1405.71|1411.44|1401.84|580
1703028900000|2023-12-19 23:35:00|1413.22|1403.62|1415.87|1406.27|1416.46|1406.86|1413.22|1403.62|433
1703029200000|2023-12-19 23:40:00|1415.91|1406.31|1411.07|1401.47|1416.25|1406.65|1410.61|1401.01|585
1703029500000|2023-12-19 23:45:00|1411.06|1401.46|1412.6|1403|1415.27|1405.67|1409.36|1399.76|700
1703029800000|2023-12-19 23:50:00|1412.58|1402.98|1414.06|1404.46|1415.1|1405.5|1411.09|1401.49|647
1703030100000|2023-12-19 23:55:00|1414.07|1404.47|1414.91|1405.31|1416.18|1406.58|1413.77|1404.17|623
1703030400000|2023-12-20 00:00:00|1414.92|1405.32|1412.86|1403.26|1417.6|1408|1410.77|1401.17|847
1703030700000|2023-12-20 00:05:00|1412.83|1403.23|1417.24|1407.64|1418.45|1408.85|1411.52|1401.92|865
1703031000000|2023-12-20 00:10:00|1417.27|1407.67|1414.05|1404.45|1419.5|1409.9|1414.05|1404.45|721
1703031300000|2023-12-20 00:15:00|1414.04|1404.44|1416.93|1407.33|1418.35|1408.75|1412.6|1403|889
1703031600000|2023-12-20 00:20:00|1416.87|1407.27|1416.56|1406.96|1417.38|1407.78|1413.43|1403.83|783
1703031900000|2023-12-20 00:25:00|1416.52|1406.92|1417.29|1407.69|1417.37|1407.77|1414.16|1404.56|678
1703032200000|2023-12-20 00:30:00|1417.28|1407.68|1420.32|1410.72|1423.99|1414.39|1416.3|1406.7|780
1703032500000|2023-12-20 00:35:00|1420.4|1410.8|1423.23|1413.63|1425.22|1415.62|1420.16|1410.56|719
1703032800000|2023-12-20 00:40:00|1423.24|1413.64|1425.3|1415.7|1426.42|1416.82|1423.24|1413.64|762
1703033100000|2023-12-20 00:45:00|1425|1415.4|1422.7|1413.1|1426.03|1416.43|1422.65|1413.05|744
1703033400000|2023-12-20 00:50:00|1422.71|1413.11|1422.88|1413.28|1424.32|1414.72|1420.52|1410.92|753
1703033700000|2023-12-20 00:55:00|1422.89|1413.29|1423.39|1413.79|1424|1414.4|1421.46|1411.86|663
1703034000000|2023-12-20 01:00:00|1423.45|1413.85|1425.46|1415.86|1426.2|1416.6|1422.59|1412.99|734
1703034300000|2023-12-20 01:05:00|1425.36|1415.76|1425.36|1415.76|1425.68|1416.08|1423.25|1413.65|747
1703034600000|2023-12-20 01:10:00|1425.39|1415.79|1423.88|1414.28|1425.79|1416.19|1423.05|1413.45|560
1703034900000|2023-12-20 01:15:00|1423.89|1414.29|1420.26|1410.66|1424.72|1415.12|1418.36|1408.76|721
1703035200000|2023-12-20 01:20:00|1420.37|1410.77|1416.63|1407.03|1420.85|1411.25|1416.57|1406.97|753
1703035500000|2023-12-20 01:25:00|1416.64|1407.04|1416.07|1406.47|1418.41|1408.81|1415.51|1405.91|616
1703035800000|2023-12-20 01:30:00|1415.57|1405.97|1411.67|1402.07|1418.12|1408.52|1410.39|1400.79|644
1703036100000|2023-12-20 01:35:00|1411.72|1402.12|1411.08|1401.48|1414.5|1404.9|1410.71|1401.11|726
1703036400000|2023-12-20 01:40:00|1411.05|1401.45|1414|1404.4|1415|1405.4|1409.41|1399.81|665
1703036700000|2023-12-20 01:45:00|1413.99|1404.39|1411.1|1401.5|1414.32|1404.72|1410.08|1400.48|668
1703037000000|2023-12-20 01:50:00|1411.11|1401.51|1413.59|1403.99|1414.92|1405.32|1406.95|1397.35|815
1703037300000|2023-12-20 01:55:00|1413.63|1404.03|1412.17|1402.57|1415.47|1405.87|1411.97|1402.37|656
1703037600000|2023-12-20 02:00:00|1412.23|1402.63|1415.68|1406.08|1415.9|1406.3|1410.04|1400.44|739
1703037900000|2023-12-20 02:05:00|1415.65|1406.05|1406.02|1396.42|1415.65|1406.05|1402.63|1393.03|955
1703038200000|2023-12-20 02:10:00|1405.91|1396.31|1409.28|1399.68|1409.29|1399.69|1404.1|1394.5|929
1703038500000|2023-12-20 02:15:00|1408.83|1399.23|1410.19|1400.59|1413.5|1403.9|1407.44|1397.84|738
1703038800000|2023-12-20 02:20:00|1410.16|1400.56|1413.02|1403.42|1414.65|1405.05|1410.16|1400.56|797
1703039100000|2023-12-20 02:25:00|1413.04|1403.44|1413.98|1404.38|1415.14|1405.54|1409.9|1400.3|612
1703039400000|2023-12-20 02:30:00|1414|1404.4|1415|1405.4|1416.23|1406.63|1413.9|1404.3|567
1703039700000|2023-12-20 02:35:00|1415.28|1405.68|1417.22|1407.62|1417.45|1407.85|1415.17|1405.57|373
1703040000000|2023-12-20 02:40:00|1417.25|1407.65|1417.02|1407.42|1418.45|1408.85|1415.85|1406.25|551
1703040300000|2023-12-20 02:45:00|1417.01|1407.41|1418.39|1408.79|1419.31|1409.71|1416.99|1407.39|550
1703040600000|2023-12-20 02:50:00|1418.35|1408.75|1417.33|1407.73|1419.17|1409.57|1415.04|1405.44|694
1703040900000|2023-12-20 02:55:00|1417.29|1407.69|1419.65|1410.05|1419.75|1410.15|1416.88|1407.28|598
1703041200000|2023-12-20 03:00:00|1419.67|1410.07|1419.25|1409.65|1421.39|1411.79|1418.94|1409.34|660
1703041500000|2023-12-20 03:05:00|1419.24|1409.64|1417.27|1407.67|1420.26|1410.66|1416.73|1407.13|502
1703041800000|2023-12-20 03:10:00|1417.29|1407.69|1417.24|1407.64|1417.61|1408.01|1415.01|1405.41|534
1703042100000|2023-12-20 03:15:00|1417.25|1407.65|1414.95|1405.35|1417.52|1407.92|1414.49|1404.89|464
1703042400000|2023-12-20 03:20:00|1414.96|1405.36|1415.35|1405.75|1415.96|1406.36|1413.8|1404.2|630
1703042700000|2023-12-20 03:25:00|1415.36|1405.76|1415.04|1405.44|1416.5|1406.9|1414.68|1405.08|530
1703043000000|2023-12-20 03:30:00|1415.26|1405.66|1413.87|1404.27|1416.41|1406.81|1413.65|1404.05|603
1703043300000|2023-12-20 03:35:00|1413.91|1404.31|1413.23|1403.63|1415.53|1405.93|1412.67|1403.07|499
1703043600000|2023-12-20 03:40:00|1413.24|1403.64|1413.3|1403.7|1413.8|1404.2|1412.77|1403.17|635
1703043900000|2023-12-20 03:45:00|1413.32|1403.72|1414.89|1405.29|1415.88|1406.28|1413.32|1403.72|429
1703044200000|2023-12-20 03:50:00|1415.21|1405.61|1417.14|1407.54|1417.55|1407.95|1414.82|1405.22|359
1703044500000|2023-12-20 03:55:00|1417.19|1407.59|1418.89|1409.29|1419.75|1410.15|1417.19|1407.59|519
1703044800000|2023-12-20 04:00:00|1419.14|1409.54|1417.93|1408.33|1419.39|1409.79|1417.61|1408.01|483
1703045100000|2023-12-20 04:05:00|1417.87|1408.27|1417.7|1408.1|1418.93|1409.33|1416.92|1407.32|435
1703045400000|2023-12-20 04:10:00|1417.71|1408.11|1418.48|1408.88|1418.86|1409.26|1417|1407.4|395
1703045700000|2023-12-20 04:15:00|1418.42|1408.82|1423.78|1414.18|1424.19|1414.59|1417.85|1408.25|510
1703046000000|2023-12-20 04:20:00|1423.82|1414.22|1423.45|1413.85|1424.28|1414.68|1421.73|1412.13|463
1703046300000|2023-12-20 04:25:00|1423.48|1413.88|1425.92|1416.32|1427.35|1417.75|1422.12|1412.52|436
1703046600000|2023-12-20 04:30:00|1425.93|1416.33|1427.04|1417.44|1427.75|1418.15|1425.88|1416.28|396
1703046900000|2023-12-20 04:35:00|1427.2|1417.6|1429.31|1419.71|1430.25|1420.65|1426.35|1416.75|356
1703047200000|2023-12-20 04:40:00|1429.39|1419.79|1428.58|1418.98|1430.38|1420.78|1427.25|1417.65|447
1703047500000|2023-12-20 04:45:00|1428.5|1418.9|1432.1|1422.5|1432.55|1422.95|1427.48|1417.88|526
1703047800000|2023-12-20 04:50:00|1431.82|1422.22|1432.51|1422.91|1433|1423.4|1430.55|1420.95|546
1703048100000|2023-12-20 04:55:00|1432.67|1423.07|1432.18|1422.58|1433.65|1424.05|1431.65|1422.05|555
1703048400000|2023-12-20 05:00:00|1432.16|1422.56|1429.31|1419.71|1432.82|1423.22|1428.42|1418.82|556
1703048700000|2023-12-20 05:05:00|1429.26|1419.66|1427.39|1417.79|1429.54|1419.94|1427.17|1417.57|532
1703049000000|2023-12-20 05:10:00|1427.42|1417.82|1426.74|1417.14|1428.4|1418.8|1424.89|1415.29|530
1703049300000|2023-12-20 05:15:00|1426.67|1417.07|1427.42|1417.82|1428.4|1418.8|1426.16|1416.56|427
1703049600000|2023-12-20 05:20:00|1427.37|1417.77|1428.42|1418.82|1429.18|1419.58|1427.05|1417.45|425
1703049900000|2023-12-20 05:25:00|1428.4|1418.8|1425.2|1415.6|1428.73|1419.13|1424.74|1415.14|545
1703050200000|2023-12-20 05:30:00|1425.25|1415.65|1425.04|1415.44|1426.5|1416.9|1424.8|1415.2|508
1703050500000|2023-12-20 05:35:00|1425.09|1415.49|1426.12|1416.52|1426.44|1416.84|1424.48|1414.88|408
1703050800000|2023-12-20 05:40:00|1425.96|1416.36|1424.34|1414.74|1425.96|1416.36|1424.3|1414.7|422
1703051100000|2023-12-20 05:45:00|1424.48|1414.88|1429.82|1420.22|1430.42|1420.82|1424.41|1414.81|541
1703051400000|2023-12-20 05:50:00|1429.89|1420.29|1430.29|1420.69|1430.52|1420.92|1428.14|1418.54|441
1703051700000|2023-12-20 05:55:00|1430.34|1420.74|1430.37|1420.77|1430.68|1421.08|1429.63|1420.03|454
1703052000000|2023-12-20 06:00:00|1430.48|1420.88|1428.29|1418.69|1431.24|1421.64|1428.26|1418.66|569
1703052300000|2023-12-20 06:05:00|1428.28|1418.68|1430.43|1420.83|1430.46|1420.86|1426.76|1417.16|599
1703052600000|2023-12-20 06:10:00|1430.41|1420.81|1431.36|1421.76|1432.91|1423.31|1430.35|1420.75|422
1703052900000|2023-12-20 06:15:00|1431.41|1421.81|1433.84|1424.24|1434.25|1424.65|1431.36|1421.76|426
1703053200000|2023-12-20 06:20:00|1433.83|1424.23|1441.16|1431.56|1441.44|1431.84|1433.77|1424.17|761
1703053500000|2023-12-20 06:25:00|1441.21|1431.61|1440.79|1431.19|1442.28|1432.68|1439.42|1429.82|664
1703053800000|2023-12-20 06:30:00|1440.83|1431.23|1440.44|1430.84|1441.24|1431.64|1439.5|1429.9|541
1703054100000|2023-12-20 06:35:00|1440.45|1430.85|1444.35|1434.75|1444.45|1434.85|1439.97|1430.37|455
1703054400000|2023-12-20 06:40:00|1444.38|1434.78|1443.02|1433.42|1444.38|1434.78|1440.74|1431.14|662
1703054700000|2023-12-20 06:45:00|1442.87|1433.27|1442.28|1432.68|1443.3|1433.7|1441.13|1431.53|687
1703055000000|2023-12-20 06:50:00|1442.3|1432.7|1441.59|1431.99|1442.43|1432.83|1440.16|1430.56|544
1703055300000|2023-12-20 06:55:00|1441.56|1431.96|1439.06|1429.46|1442.39|1432.79|1437.98|1428.38|583
1703055600000|2023-12-20 07:00:00|1439.07|1429.47|1441.61|1432.01|1441.88|1432.28|1436.38|1426.78|601
1703055900000|2023-12-20 07:05:00|1441.56|1431.96|1442.52|1432.92|1443.25|1433.65|1440.73|1431.13|546
1703056200000|2023-12-20 07:10:00|1442.49|1432.89|1440.56|1430.96|1442.52|1432.92|1438.88|1429.28|480
1703056500000|2023-12-20 07:15:00|1440.58|1430.98|1438.78|1429.18|1440.95|1431.35|1437.5|1427.9|527
1703056800000|2023-12-20 07:20:00|1438.77|1429.17|1438.16|1428.56|1440.25|1430.65|1437.94|1428.34|514
1703057100000|2023-12-20 07:25:00|1438.15|1428.55|1435.25|1425.65|1438.6|1429|1434.85|1425.25|502
1703057400000|2023-12-20 07:30:00|1435.24|1425.64|1440.1|1430.5|1440.55|1430.95|1434.82|1425.22|530
1703057700000|2023-12-20 07:35:00|1440.25|1430.65|1442.9|1433.3|1443.3|1433.7|1438.98|1429.38|444
1703058000000|2023-12-20 07:40:00|1442.95|1433.35|1441.18|1431.58|1443.45|1433.85|1440.65|1431.05|486
1703058300000|2023-12-20 07:45:00|1441.19|1431.59|1444.23|1434.63|1444.46|1434.86|1440.89|1431.29|448
1703058600000|2023-12-20 07:50:00|1444.19|1434.59|1446.98|1437.38|1447.21|1437.61|1442.69|1433.09|466
1703058900000|2023-12-20 07:55:00|1447|1437.4|1447.28|1437.68|1449.05|1439.45|1446.53|1436.93|625
1703059200000|2023-12-20 08:00:00|1447.3|1437.7|1450.78|1441.18|1451.2|1441.6|1447.26|1437.66|715
1703059500000|2023-12-20 08:05:00|1450.67|1441.07|1445.67|1436.07|1451.9|1442.3|1445.3|1435.7|725
1703059800000|2023-12-20 08:10:00|1445.62|1436.02|1444.98|1435.38|1446.3|1436.7|1442.9|1433.3|618
1703060100000|2023-12-20 08:15:00|1444.9|1435.3|1448.39|1438.79|1449.8|1440.2|1444.87|1435.27|700
1703060400000|2023-12-20 08:20:00|1448.4|1438.8|1449.03|1439.43|1449.78|1440.18|1447.75|1438.15|678
1703060700000|2023-12-20 08:25:00|1449.01|1439.41|1448.4|1438.8|1449.75|1440.15|1447.25|1437.65|694
1703061000000|2023-12-20 08:30:00|1448.45|1438.85|1450.24|1440.64|1451.64|1442.04|1448.11|1438.51|625
1703061300000|2023-12-20 08:35:00|1450.22|1440.62|1448.11|1438.51|1450.31|1440.71|1447.44|1437.84|648
1703061600000|2023-12-20 08:40:00|1448.18|1438.58|1449.73|1440.13|1450.5|1440.9|1448.07|1438.47|576
1703061900000|2023-12-20 08:45:00|1449.75|1440.15|1447.85|1438.25|1451.38|1441.78|1447.85|1438.25|781
1703062200000|2023-12-20 08:50:00|1447.82|1438.22|1448.65|1439.05|1449.58|1439.98|1446.66|1437.06|651
1703062500000|2023-12-20 08:55:00|1448.63|1439.03|1448.84|1439.24|1450.93|1441.33|1448.63|1439.03|595
1703062800000|2023-12-20 09:00:00|1448.86|1439.26|1451.68|1442.08|1452.6|1443|1448.86|1439.26|524
1703063100000|2023-12-20 09:05:00|1451.66|1442.06|1447.56|1437.96|1452.33|1442.73|1447.16|1437.56|732
1703063400000|2023-12-20 09:10:00|1447.57|1437.97|1450.67|1441.07|1451.43|1441.83|1447.45|1437.85|604
1703063700000|2023-12-20 09:15:00|1450.72|1441.12|1450.34|1440.74|1451.44|1441.84|1448.41|1438.81|649
1703064000000|2023-12-20 09:20:00|1450.3|1440.7|1452.18|1442.58|1453.18|1443.58|1449.54|1439.94|654
1703064300000|2023-12-20 09:25:00|1452.3|1442.7|1454.75|1445.15|1454.75|1445.15|1451.59|1441.99|469
1703064600000|2023-12-20 09:30:00|1454.85|1445.25|1454.59|1444.99|1456.25|1446.65|1453.15|1443.55|157
1703064900000|2023-12-20 09:35:00|1454.6|1445|1453.15|1443.55|1456.04|1446.44|1453.15|1443.55|263
1703065200000|2023-12-20 09:40:00|1453.1|1443.5|1451.9|1442.3|1453.34|1443.74|1451.15|1441.55|306
1703065500000|2023-12-20 09:45:00|1451.85|1442.25|1444.6|1435|1452.64|1443.04|1444.43|1434.83|726
1703065800000|2023-12-20 09:50:00|1444.55|1434.95|1445.97|1436.37|1446.79|1437.19|1443.44|1433.84|722
1703066100000|2023-12-20 09:55:00|1445.95|1436.35|1449.98|1440.38|1450.35|1440.75|1445.65|1436.05|709
1703066400000|2023-12-20 10:00:00|1450.01|1440.41|1447.26|1437.66|1450.6|1441|1446.31|1436.71|701
1703066700000|2023-12-20 10:05:00|1447.27|1437.67|1447.34|1437.74|1448.64|1439.04|1446.8|1437.2|546
1703067000000|2023-12-20 10:10:00|1447.36|1437.76|1451.52|1441.92|1452.08|1442.48|1447.34|1437.74|511
1703067300000|2023-12-20 10:15:00|1451.58|1441.98|1446.89|1437.29|1452.29|1442.69|1445.03|1435.43|645
1703067600000|2023-12-20 10:20:00|1446.85|1437.25|1444.65|1435.05|1448.2|1438.6|1444.14|1434.54|694
1703067900000|2023-12-20 10:25:00|1444.61|1435.01|1443.79|1434.19|1446.2|1436.6|1442.34|1432.74|693
1703068200000|2023-12-20 10:30:00|1443.82|1434.22|1445.17|1435.57|1446.21|1436.61|1443.79|1434.19|581
1703068500000|2023-12-20 10:35:00|1445.19|1435.59|1444.4|1434.8|1446.01|1436.41|1443.7|1434.1|475
1703068800000|2023-12-20 10:40:00|1444.38|1434.78|1444.55|1434.95|1445.56|1435.96|1444.36|1434.76|433
1703069100000|2023-12-20 10:45:00|1444.61|1435.01|1442.97|1433.37|1445.51|1435.91|1442.97|1433.37|521
1703069400000|2023-12-20 10:50:00|1442.98|1433.38|1443.39|1433.79|1446.08|1436.48|1442.75|1433.15|557
1703069700000|2023-12-20 10:55:00|1443.4|1433.8|1446.87|1437.27|1447.3|1437.7|1442.77|1433.17|523
1703070000000|2023-12-20 11:00:00|1446.86|1437.26|1444.26|1434.66|1447.11|1437.51|1444.01|1434.41|549
1703070300000|2023-12-20 11:05:00|1444.27|1434.67|1445.25|1435.65|1447.55|1437.95|1444.12|1434.52|576
1703070600000|2023-12-20 11:10:00|1445.27|1435.67|1443.07|1433.47|1445.58|1435.98|1441.55|1431.95|518
1703070900000|2023-12-20 11:15:00|1443.08|1433.48|1442.75|1433.15|1444.46|1434.86|1441.37|1431.77|715
1703071200000|2023-12-20 11:20:00|1442.73|1433.13|1441.95|1432.35|1442.96|1433.36|1441.87|1432.27|469
1703071500000|2023-12-20 11:25:00|1441.97|1432.37|1440.07|1430.47|1442.37|1432.77|1439.24|1429.64|555
1703071800000|2023-12-20 11:30:00|1440.05|1430.45|1438.54|1428.94|1441.98|1432.38|1438.51|1428.91|595
1703072100000|2023-12-20 11:35:00|1438.53|1428.93|1438.47|1428.87|1439.27|1429.67|1436.58|1426.98|729
1703072400000|2023-12-20 11:40:00|1438.48|1428.88|1439.69|1430.09|1440.49|1430.89|1438.32|1428.72|561
1703072700000|2023-12-20 11:45:00|1439.77|1430.17|1446.95|1437.35|1447.3|1437.7|1439.53|1429.93|521
1703073000000|2023-12-20 11:50:00|1446.94|1437.34|1446.06|1436.46|1446.96|1437.36|1445.19|1435.59|720
1703073300000|2023-12-20 11:55:00|1445.71|1436.11|1444.98|1435.38|1446.04|1436.44|1442.58|1432.98|717
1703073600000|2023-12-20 12:00:00|1444.89|1435.29|1445.41|1435.81|1446.21|1436.61|1442.88|1433.28|630
1703073900000|2023-12-20 12:05:00|1445.42|1435.82|1439.86|1430.26|1446.41|1436.81|1439.86|1430.26|564
1703074200000|2023-12-20 12:10:00|1439.94|1430.34|1438.73|1429.13|1440.45|1430.85|1437.35|1427.75|642
1703074500000|2023-12-20 12:15:00|1438.74|1429.14|1440.85|1431.25|1441.55|1431.95|1437.87|1428.27|683
1703074800000|2023-12-20 12:20:00|1440.87|1431.27|1443.84|1434.24|1444.07|1434.47|1440.84|1431.24|565
1703075100000|2023-12-20 12:25:00|1443.93|1434.33|1445.78|1436.18|1446.55|1436.95|1443.55|1433.95|439
1703075400000|2023-12-20 12:30:00|1445.79|1436.19|1444.59|1434.99|1446.37|1436.77|1443.3|1433.7|600
1703075700000|2023-12-20 12:35:00|1444.53|1434.93|1448.3|1438.7|1448.45|1438.85|1444.53|1434.93|395
1703076000000|2023-12-20 12:40:00|1448.33|1438.73|1448.55|1438.95|1448.89|1439.29|1446.92|1437.32|499
1703076300000|2023-12-20 12:45:00|1448.53|1438.93|1447.13|1437.53|1450.45|1440.85|1446.86|1437.26|672
1703076600000|2023-12-20 12:50:00|1447.09|1437.49|1448.99|1439.39|1449.97|1440.37|1445.43|1435.83|611
1703076900000|2023-12-20 12:55:00|1449.01|1439.41|1448.51|1438.91|1450.09|1440.49|1448.22|1438.62|535
1703077200000|2023-12-20 13:00:00|1448.5|1438.9|1452.63|1443.03|1453.45|1443.85|1448.5|1438.9|849
1703077500000|2023-12-20 13:05:00|1452.71|1443.11|1457.74|1448.14|1459.32|1449.72|1452.4|1442.8|803
1703077800000|2023-12-20 13:10:00|1457.72|1448.12|1461.1|1451.5|1461.45|1451.85|1457.71|1448.11|749
1703078100000|2023-12-20 13:15:00|1461.06|1451.46|1460.52|1450.92|1463.17|1453.57|1457.47|1447.87|891
1703078400000|2023-12-20 13:20:00|1460.53|1450.93|1470.32|1460.72|1470.88|1461.28|1460.03|1450.43|921
1703078700000|2023-12-20 13:25:00|1470.07|1460.47|1466.87|1457.27|1470.79|1461.19|1464.89|1455.29|983
1703079000000|2023-12-20 13:30:00|1467.01|1457.41|1460.22|1450.62|1467.19|1457.59|1459.25|1449.65|910
1703079300000|2023-12-20 13:35:00|1460.16|1450.56|1464.98|1455.38|1465.2|1455.6|1459.59|1449.99|879
1703079600000|2023-12-20 13:40:00|1464.97|1455.37|1464.45|1454.85|1466.1|1456.5|1462.82|1453.22|776
1703079900000|2023-12-20 13:45:00|1464.46|1454.86|1469.37|1459.77|1470.68|1461.08|1463.79|1454.19|879
1703080200000|2023-12-20 13:50:00|1469.29|1459.69|1473.45|1463.85|1473.45|1463.85|1467.56|1457.96|853
1703080500000|2023-12-20 13:55:00|1473.35|1463.75|1476.67|1467.07|1476.7|1467.1|1470.11|1460.51|923
1703080800000|2023-12-20 14:00:00|1476.68|1467.08|1479.87|1470.27|1481.1|1471.5|1474.79|1465.19|971
1703081100000|2023-12-20 14:05:00|1479.89|1470.29|1473.04|1463.44|1480.6|1471|1471.24|1461.64|984
1703081400000|2023-12-20 14:10:00|1472.99|1463.39|1469.8|1460.2|1475.12|1465.52|1469.8|1460.2|888
1703081700000|2023-12-20 14:15:00|1469.65|1460.05|1472.3|1462.7|1473.15|1463.55|1467.42|1457.82|868
1703082000000|2023-12-20 14:20:00|1472.33|1462.73|1472.98|1463.38|1474.48|1464.88|1471.03|1461.43|802
1703082300000|2023-12-20 14:25:00|1473.03|1463.43|1481.05|1471.45|1481.23|1471.63|1472.89|1463.29|782
1703082600000|2023-12-20 14:30:00|1481.01|1471.41|1478.24|1468.64|1483.78|1474.18|1478.24|1468.64|1080
1703082900000|2023-12-20 14:35:00|1478.26|1468.66|1478.74|1469.14|1479.9|1470.3|1475.79|1466.19|989
1703083200000|2023-12-20 14:40:00|1478.79|1469.19|1472.57|1462.97|1478.97|1469.37|1471.12|1461.52|976
1703083500000|2023-12-20 14:45:00|1472.61|1463.01|1478.34|1468.74|1479.23|1469.63|1472.61|1463.01|944
1703083800000|2023-12-20 14:50:00|1478.29|1468.69|1471.65|1462.05|1479.2|1469.6|1470.43|1460.83|969
1703084100000|2023-12-20 14:55:00|1471.6|1462|1470.37|1460.77|1474.23|1464.63|1469.4|1459.8|855
1703084400000|2023-12-20 15:00:00|1470.3|1460.7|1472.58|1462.98|1474.53|1464.93|1467|1457.4|997
1703084700000|2023-12-20 15:05:00|1472.49|1462.89|1479.31|1469.71|1481.82|1472.22|1472.49|1462.89|927
1703085000000|2023-12-20 15:10:00|1479.3|1469.7|1481.43|1471.83|1482.54|1472.94|1477.01|1467.41|998
1703085300000|2023-12-20 15:15:00|1481.92|1472.32|1481.82|1472.22|1482.99|1473.39|1478.75|1469.15|955
1703085600000|2023-12-20 15:20:00|1481.8|1472.2|1485.15|1475.55|1485.3|1475.7|1480.58|1470.98|769
1703085900000|2023-12-20 15:25:00|1485.14|1475.54|1482.13|1472.53|1485.15|1475.55|1480.57|1470.97|803
1703086200000|2023-12-20 15:30:00|1482.11|1472.51|1480.49|1470.89|1483.24|1473.64|1480.05|1470.45|791
1703086500000|2023-12-20 15:35:00|1480.52|1470.92|1479.8|1470.2|1481.54|1471.94|1478.28|1468.68|736
1703086800000|2023-12-20 15:40:00|1479.83|1470.23|1475.26|1465.66|1480.26|1470.66|1474.33|1464.73|835
1703087100000|2023-12-20 15:45:00|1475.21|1465.61|1476.18|1466.58|1479.55|1469.95|1475.2|1465.6|894
1703087400000|2023-12-20 15:50:00|1476.21|1466.61|1476.35|1466.75|1477.8|1468.2|1473.03|1463.43|855
1703087700000|2023-12-20 15:55:00|1476.38|1466.78|1475.9|1466.3|1478.98|1469.38|1473.47|1463.87|858
1703088000000|2023-12-20 16:00:00|1475.81|1466.21|1476.84|1467.24|1478.07|1468.47|1474.13|1464.53|843
1703088300000|2023-12-20 16:05:00|1477.12|1467.52|1471.1|1461.5|1478.25|1468.65|1470.84|1461.24|855
1703088600000|2023-12-20 16:10:00|1470.99|1461.39|1469.78|1460.18|1473.2|1463.6|1468.05|1458.45|922
1703088900000|2023-12-20 16:15:00|1469.76|1460.16|1468.75|1459.15|1471.85|1462.25|1468|1458.4|805
1703089200000|2023-12-20 16:20:00|1468.67|1459.07|1470.76|1461.16|1471.88|1462.28|1468.55|1458.95|708
1703089500000|2023-12-20 16:25:00|1470.81|1461.21|1470.08|1460.48|1471.89|1462.29|1466.66|1457.06|844
1703089800000|2023-12-20 16:30:00|1470.04|1460.44|1469.93|1460.33|1470.52|1460.92|1466.15|1456.55|704
1703090100000|2023-12-20 16:35:00|1469.88|1460.28|1471.13|1461.53|1473.57|1463.97|1469.79|1460.19|690
1703090400000|2023-12-20 16:40:00|1471.09|1461.49|1471.67|1462.07|1471.8|1462.2|1468.21|1458.61|753
1703090700000|2023-12-20 16:45:00|1471.71|1462.11|1469.29|1459.69|1473.95|1464.35|1469.29|1459.69|688
1703091000000|2023-12-20 16:50:00|1469.31|1459.71|1463.86|1454.26|1470.5|1460.9|1463.36|1453.76|813
1703091300000|2023-12-20 16:55:00|1463.84|1454.24|1461.79|1452.19|1466.2|1456.6|1455.11|1445.51|1057
1703091600000|2023-12-20 17:00:00|1461.82|1452.22|1465.75|1456.15|1466.26|1456.66|1460.34|1450.74|880
1703091900000|2023-12-20 17:05:00|1465.79|1456.19|1464.01|1454.41|1470.73|1461.13|1461.66|1452.06|927
1703092200000|2023-12-20 17:10:00|1463.87|1454.27|1461.29|1451.69|1465.44|1455.84|1460.03|1450.43|823
1703092500000|2023-12-20 17:15:00|1461.3|1451.7|1464.04|1454.44|1466.17|1456.57|1460.81|1451.21|982
1703092800000|2023-12-20 17:20:00|1464.06|1454.46|1463.74|1454.14|1466.46|1456.86|1462.54|1452.94|906
1703093100000|2023-12-20 17:25:00|1463.78|1454.18|1465.23|1455.63|1466.05|1456.45|1463.11|1453.51|821
1703093400000|2023-12-20 17:30:00|1465.39|1455.79|1467.1|1457.5|1467.93|1458.33|1464.15|1454.55|777
1703093700000|2023-12-20 17:35:00|1467.25|1457.65|1465.21|1455.61|1467.61|1458.01|1464.37|1454.77|767
1703094000000|2023-12-20 17:40:00|1465.05|1455.45|1466.08|1456.48|1466.29|1456.69|1463.35|1453.75|788
1703094300000|2023-12-20 17:45:00|1466.05|1456.45|1466|1456.4|1468.48|1458.88|1463.5|1453.9|984
1703094600000|2023-12-20 17:50:00|1465.97|1456.37|1462.76|1453.16|1467.03|1457.43|1462.32|1452.72|891
1703094900000|2023-12-20 17:55:00|1462.71|1453.11|1466.19|1456.59|1466.7|1457.1|1462.37|1452.77|761
1703095200000|2023-12-20 18:00:00|1466.3|1456.7|1468.63|1459.03|1468.7|1459.1|1465.78|1456.18|763
1703095500000|2023-12-20 18:05:00|1468.48|1458.88|1471.04|1461.44|1471.43|1461.83|1467.78|1458.18|767
1703095800000|2023-12-20 18:10:00|1470.98|1461.38|1471.9|1462.3|1472.33|1462.73|1469.45|1459.85|755
1703096100000|2023-12-20 18:15:00|1471.82|1462.22|1467.02|1457.42|1472.59|1462.99|1466.78|1457.18|649
1703096400000|2023-12-20 18:20:00|1467.01|1457.41|1470.74|1461.14|1473.03|1463.43|1466.27|1456.67|707
1703096700000|2023-12-20 18:25:00|1470.71|1461.11|1464.98|1455.38|1471.15|1461.55|1464.35|1454.75|675
1703097000000|2023-12-20 18:30:00|1465.19|1455.59|1468.4|1458.8|1470|1460.4|1464.73|1455.13|731
1703097300000|2023-12-20 18:35:00|1468.41|1458.81|1468.14|1458.54|1469.75|1460.15|1466.94|1457.34|758
1703097600000|2023-12-20 18:40:00|1468.13|1458.53|1471.22|1461.62|1471.7|1462.1|1466.7|1457.1|733
1703097900000|2023-12-20 18:45:00|1471.19|1461.59|1469.47|1459.87|1471.28|1461.68|1468.75|1459.15|819
1703098200000|2023-12-20 18:50:00|1469.4|1459.8|1467.47|1457.87|1470.51|1460.91|1466.63|1457.03|657
1703098500000|2023-12-20 18:55:00|1466.99|1457.39|1466.92|1457.32|1468.19|1458.59|1464.9|1455.3|730
1703098800000|2023-12-20 19:00:00|1466.95|1457.35|1465.48|1455.88|1470.23|1460.63|1465.31|1455.71|793
1703099100000|2023-12-20 19:05:00|1465.46|1455.86|1461.04|1451.44|1465.46|1455.86|1460.98|1451.38|780
1703099400000|2023-12-20 19:10:00|1461.06|1451.46|1458.86|1449.26|1461.91|1452.31|1458.7|1449.1|750
1703099700000|2023-12-20 19:15:00|1458.83|1449.23|1458.98|1449.38|1461.13|1451.53|1458.35|1448.75|732
1703100000000|2023-12-20 19:20:00|1459.18|1449.58|1459.13|1449.53|1460.5|1450.9|1457.72|1448.12|667
1703100300000|2023-12-20 19:25:00|1459.14|1449.54|1454.53|1444.93|1459.24|1449.64|1454.2|1444.6|628
1703100600000|2023-12-20 19:30:00|1454.55|1444.95|1452.12|1442.52|1456|1446.4|1451.65|1442.05|562
1703100900000|2023-12-20 19:35:00|1452.14|1442.54|1448.43|1438.83|1452.42|1442.82|1446.63|1437.03|854
1703101200000|2023-12-20 19:40:00|1448.3|1438.7|1444.03|1434.43|1448.43|1438.83|1440.34|1430.74|1016
1703101500000|2023-12-20 19:45:00|1443.92|1434.32|1443.96|1434.36|1448.27|1438.67|1441.88|1432.28|926
1703101800000|2023-12-20 19:50:00|1443.68|1434.08|1440.71|1431.11|1445.24|1435.64|1440.48|1430.88|924
1703102100000|2023-12-20 19:55:00|1441.02|1431.42|1438.13|1428.53|1443.03|1433.43|1437.77|1428.17|897
1703102400000|2023-12-20 20:00:00|1438.14|1428.54|1427.3|1417.7|1441.18|1431.58|1426.49|1416.89|1043
1703102700000|2023-12-20 20:05:00|1427.27|1417.67|1416.8|1407.2|1428.8|1419.2|1408.75|1399.15|1123
1703103000000|2023-12-20 20:10:00|1416.95|1407.35|1424.55|1414.95|1425.67|1416.07|1415.22|1405.62|1024
1703103300000|2023-12-20 20:15:00|1424.56|1414.96|1428.35|1418.75|1431.98|1422.38|1424.54|1414.94|1003
1703103600000|2023-12-20 20:20:00|1428.4|1418.8|1424.5|1414.9|1429.25|1419.65|1424.28|1414.68|913
1703103900000|2023-12-20 20:25:00|1424.45|1414.85|1424.16|1414.56|1427.18|1417.58|1421.75|1412.15|890
1703104200000|2023-12-20 20:30:00|1424.12|1414.52|1428.64|1419.04|1429.1|1419.5|1423.57|1413.97|820
1703104500000|2023-12-20 20:35:00|1428.65|1419.05|1423.81|1414.21|1430.06|1420.46|1422.34|1412.74|825
1703104800000|2023-12-20 20:40:00|1423.83|1414.23|1427.71|1418.11|1430|1420.4|1423.69|1414.09|875
1703105100000|2023-12-20 20:45:00|1427.73|1418.13|1420.13|1410.53|1428.31|1418.71|1419.89|1410.29|868
1703105400000|2023-12-20 20:50:00|1420.11|1410.51|1420.55|1410.95|1421.85|1412.25|1417.86|1408.26|890
1703105700000|2023-12-20 20:55:00|1420.2|1410.6|1417.94|1408.34|1421.25|1411.65|1416.61|1407.01|939
1703106000000|2023-12-20 21:00:00|1418.02|1408.42|1420.78|1411.18|1422.42|1412.82|1418.02|1408.42|932
1703106300000|2023-12-20 21:05:00|1420.75|1411.15|1423.17|1413.57|1424.27|1414.67|1420.61|1411.01|867
1703106600000|2023-12-20 21:10:00|1423.1|1413.5|1426.47|1416.87|1428.15|1418.55|1423.1|1413.5|682
1703106900000|2023-12-20 21:15:00|1426.6|1417|1429.08|1419.48|1431.22|1421.62|1424.68|1415.08|791
1703107200000|2023-12-20 21:20:00|1429.06|1419.46|1430.1|1420.5|1431|1421.4|1428.25|1418.65|706
1703107500000|2023-12-20 21:25:00|1430.09|1420.49|1428.4|1418.8|1430.63|1421.03|1427.53|1417.93|819
1703107800000|2023-12-20 21:30:00|1428.37|1418.77|1421.17|1411.57|1428.37|1418.77|1421|1411.4|784
1703108100000|2023-12-20 21:35:00|1421.35|1411.75|1418.91|1409.31|1422.21|1412.61|1418.32|1408.72|794
1703108400000|2023-12-20 21:40:00|1418.88|1409.28|1418.86|1409.26|1419.55|1409.95|1416.27|1406.67|758
1703108700000|2023-12-20 21:45:00|1418.88|1409.28|1415.56|1405.96|1420.41|1410.81|1415.3|1405.7|797
1703109000000|2023-12-20 21:50:00|1415.66|1406.06|1416.05|1406.45|1416.99|1407.39|1413.84|1404.24|960
1703109300000|2023-12-20 21:55:00|1415.9|1406.3|1417.32|1407.72|1417.35|1407.75|1411.11|1401.51|907
1703109600000|2023-12-20 22:00:00|1417.25|1407.65|1420.34|1410.74|1422.44|1412.84|1414.15|1404.55|788
1703109900000|2023-12-20 22:05:00|1420.36|1410.76|1421.41|1411.81|1421.62|1412.02|1418.26|1408.66|850
1703110200000|2023-12-20 22:10:00|1421.36|1411.76|1420.78|1411.18|1422.7|1413.1|1420.66|1411.06|560
1703110500000|2023-12-20 22:15:00|1420.75|1411.15|1422.56|1412.96|1423.11|1413.51|1420.74|1411.14|559
1703110800000|2023-12-20 22:20:00|1422.54|1412.94|1423.13|1413.53|1423.41|1413.81|1422|1412.4|442
1703111100000|2023-12-20 22:25:00|1423.21|1413.61|1425.12|1415.52|1425.38|1415.78|1423.21|1413.61|368
1703111400000|2023-12-20 22:30:00|1425.14|1415.54|1425.5|1415.9|1426.22|1416.62|1424.91|1415.31|265
1703111700000|2023-12-20 22:35:00|1425.51|1415.91|1425.07|1415.47|1425.51|1415.91|1424.45|1414.85|266
1703112000000|2023-12-20 22:40:00|1425.04|1415.44|1421.2|1411.6|1425.04|1415.44|1421.08|1411.48|286
1703112300000|2023-12-20 22:45:00|1421.21|1411.61|1421.71|1412.11|1421.71|1412.11|1419.13|1409.53|324
1703112600000|2023-12-20 22:50:00|1421.69|1412.09|1420.2|1410.6|1422.39|1412.79|1419.47|1409.87|339
1703112900000|2023-12-20 22:55:00|1420.24|1410.64|1420.49|1410.89|1421.72|1412.12|1420.08|1410.48|257
1703113200000|2023-12-20 23:00:00|1420.45|1410.85|1417.65|1408.05|1421.13|1411.53|1417.11|1407.51|418
1703113500000|2023-12-20 23:05:00|1417.71|1408.11|1418.22|1408.62|1418.5|1408.9|1416.21|1406.61|503
1703113800000|2023-12-20 23:10:00|1418.18|1408.58|1417.3|1407.7|1418.45|1408.85|1415.5|1405.9|556
1703114100000|2023-12-20 23:15:00|1417.25|1407.65|1419.34|1409.74|1420.22|1410.62|1415.39|1405.79|583
1703114400000|2023-12-20 23:20:00|1419.23|1409.63|1420.96|1411.36|1421.4|1411.8|1417.92|1408.32|551
1703114700000|2023-12-20 23:25:00|1421.06|1411.46|1422.82|1413.22|1423.41|1413.81|1420.98|1411.38|521
1703115000000|2023-12-20 23:30:00|1422.68|1413.08|1426.81|1417.21|1426.95|1417.35|1422.61|1413.01|383
1703115300000|2023-12-20 23:35:00|1426.74|1417.14|1426.93|1417.33|1427.16|1417.56|1423.85|1414.25|593
1703115600000|2023-12-20 23:40:00|1426.95|1417.35|1425.66|1416.06|1427.29|1417.69|1424.91|1415.31|496
1703115900000|2023-12-20 23:45:00|1425.7|1416.1|1426.15|1416.55|1427.65|1418.05|1424.28|1414.68|584
1703116200000|2023-12-20 23:50:00|1426.17|1416.57|1428.35|1418.75|1428.88|1419.28|1424.63|1415.03|567
1703116500000|2023-12-20 23:55:00|1428.34|1418.74|1430.09|1420.49|1430.13|1420.53|1426.84|1417.24|559
1703116800000|2023-12-21 00:00:00|1430.08|1420.48|1427.86|1418.26|1430.1|1420.5|1424.9|1415.3|692
1703117100000|2023-12-21 00:05:00|1427.84|1418.24|1429.66|1420.06|1430.31|1420.71|1424.89|1415.29|728
1703117400000|2023-12-21 00:10:00|1429.63|1420.03|1433.18|1423.58|1433.96|1424.36|1429.61|1420.01|594
1703117700000|2023-12-21 00:15:00|1433.21|1423.61|1433.5|1423.9|1434.9|1425.3|1431.55|1421.95|759
1703118000000|2023-12-21 00:20:00|1433.49|1423.89|1434.85|1425.25|1435.29|1425.69|1431.79|1422.19|665
1703118300000|2023-12-21 00:25:00|1434.87|1425.27|1432.94|1423.34|1436.13|1426.53|1431.58|1421.98|652
1703118600000|2023-12-21 00:30:00|1432.72|1423.12|1436.9|1427.3|1437.35|1427.75|1431.15|1421.55|639
1703118900000|2023-12-21 00:35:00|1436.94|1427.34|1437.43|1427.83|1438.45|1428.85|1434.57|1424.97|709
1703119200000|2023-12-21 00:40:00|1437.54|1427.94|1438.9|1429.3|1439.37|1429.77|1437.46|1427.86|551
1703119500000|2023-12-21 00:45:00|1438.79|1429.19|1438.75|1429.15|1439.37|1429.77|1435.76|1426.16|712
1703119800000|2023-12-21 00:50:00|1438.78|1429.18|1435.35|1425.75|1439.19|1429.59|1432.88|1423.28|779
1703120100000|2023-12-21 00:55:00|1435.37|1425.77|1432.33|1422.73|1435.44|1425.84|1431.45|1421.85|653
1703120400000|2023-12-21 01:00:00|1432.42|1422.82|1429.63|1420.03|1432.91|1423.31|1429.4|1419.8|857
1703120700000|2023-12-21 01:05:00|1429.8|1420.2|1427.39|1417.79|1430.25|1420.65|1425.05|1415.45|801
1703121000000|2023-12-21 01:10:00|1427.95|1418.35|1426.74|1417.14|1428.1|1418.5|1423.05|1413.45|745
1703121300000|2023-12-21 01:15:00|1426.72|1417.12|1427.06|1417.46|1427.38|1417.78|1423.23|1413.63|863
1703121600000|2023-12-21 01:20:00|1426.99|1417.39|1431.66|1422.06|1433.17|1423.57|1426.79|1417.19|793
1703121900000|2023-12-21 01:25:00|1431.74|1422.14|1429.38|1419.78|1432.85|1423.25|1428.21|1418.61|707
1703122200000|2023-12-21 01:30:00|1429.64|1420.04|1431.65|1422.05|1433.8|1424.2|1429.41|1419.81|737
1703122500000|2023-12-21 01:35:00|1431.61|1422.01|1432.73|1423.13|1432.95|1423.35|1430.6|1421|629
1703122800000|2023-12-21 01:40:00|1432.76|1423.16|1432.4|1422.8|1433.35|1423.75|1431.48|1421.88|622
1703123100000|2023-12-21 01:45:00|1432.46|1422.86|1437.22|1427.62|1437.22|1427.62|1432.22|1422.62|541
1703123400000|2023-12-21 01:50:00|1437.12|1427.52|1436.46|1426.86|1437.65|1428.05|1434|1424.4|764
1703123700000|2023-12-21 01:55:00|1436.57|1426.97|1437.92|1428.32|1438.04|1428.44|1435.91|1426.31|535
1703124000000|2023-12-21 02:00:00|1437.89|1428.29|1435.4|1425.8|1437.89|1428.29|1434.42|1424.82|707
1703124300000|2023-12-21 02:05:00|1435.35|1425.75|1432.79|1423.19|1436.35|1426.75|1431.82|1422.22|574
1703124600000|2023-12-21 02:10:00|1432.83|1423.23|1437.02|1427.42|1437.15|1427.55|1432.47|1422.87|633
1703124900000|2023-12-21 02:15:00|1436.97|1427.37|1437.82|1428.22|1439.8|1430.2|1436.46|1426.86|620
1703125200000|2023-12-21 02:20:00|1437.8|1428.2|1438.18|1428.58|1439.29|1429.69|1436.19|1426.59|747
1703125500000|2023-12-21 02:25:00|1438.16|1428.56|1437.41|1427.81|1439|1429.4|1436.45|1426.85|687
1703125800000|2023-12-21 02:30:00|1437.34|1427.74|1437.25|1427.65|1437.97|1428.37|1433.74|1424.14|632
1703126100000|2023-12-21 02:35:00|1437.21|1427.61|1437.44|1427.84|1438.97|1429.37|1436.41|1426.81|477
1703126400000|2023-12-21 02:40:00|1437.41|1427.81|1434.71|1425.11|1438.1|1428.5|1434.43|1424.83|439
1703126700000|2023-12-21 02:45:00|1434.66|1425.06|1428.77|1419.17|1434.91|1425.31|1428.73|1419.13|563
1703127000000|2023-12-21 02:50:00|1428.76|1419.16|1429.16|1419.56|1431.38|1421.78|1427.18|1417.58|674
1703127300000|2023-12-21 02:55:00|1429.15|1419.55|1432.03|1422.43|1432.51|1422.91|1428.64|1419.04|619
1703127600000|2023-12-21 03:00:00|1432.05|1422.45|1431.19|1421.59|1432.54|1422.94|1429.64|1420.04|601
1703127900000|2023-12-21 03:05:00|1431.3|1421.7|1432.02|1422.42|1432.95|1423.35|1429.95|1420.35|638
1703128200000|2023-12-21 03:10:00|1432.12|1422.52|1435.24|1425.64|1435.25|1425.65|1432.12|1422.52|505
1703128500000|2023-12-21 03:15:00|1435.23|1425.63|1435.03|1425.43|1437.85|1428.25|1434.65|1425.05|569
1703128800000|2023-12-21 03:20:00|1435.04|1425.44|1433.05|1423.45|1436.95|1427.35|1432.48|1422.88|559
1703129100000|2023-12-21 03:25:00|1433.1|1423.5|1435.26|1425.66|1435.29|1425.69|1432.67|1423.07|539
1703129400000|2023-12-21 03:30:00|1435.13|1425.53|1437.06|1427.46|1437.2|1427.6|1434.9|1425.3|529
1703129700000|2023-12-21 03:35:00|1437.03|1427.43|1435.17|1425.57|1437.73|1428.13|1434.45|1424.85|377
1703130000000|2023-12-21 03:40:00|1435.19|1425.59|1432.61|1423.01|1435.23|1425.63|1431.93|1422.33|258
1703130300000|2023-12-21 03:45:00|1432.31|1422.71|1433.19|1423.59|1435.23|1425.63|1431.12|1421.52|488
1703130600000|2023-12-21 03:50:00|1433.17|1423.57|1433.9|1424.3|1435.71|1426.11|1432.01|1422.41|467
1703130900000|2023-12-21 03:55:00|1434.15|1424.55|1434.41|1424.81|1435.08|1425.48|1432.5|1422.9|420
1703131200000|2023-12-21 04:00:00|1434.39|1424.79|1431.44|1421.84|1434.51|1424.91|1431.18|1421.58|498
1703131500000|2023-12-21 04:05:00|1431.53|1421.93|1432.25|1422.65|1433.95|1424.35|1431.06|1421.46|406
1703131800000|2023-12-21 04:10:00|1432.15|1422.55|1433.3|1423.7|1434.41|1424.81|1431.77|1422.17|394
1703132100000|2023-12-21 04:15:00|1433.33|1423.73|1435.73|1426.13|1436.4|1426.8|1433.33|1423.73|501
1703132400000|2023-12-21 04:20:00|1435.71|1426.11|1436.15|1426.55|1436.91|1427.31|1435.33|1425.73|390
1703132700000|2023-12-21 04:25:00|1436.13|1426.53|1433.22|1423.62|1436.38|1426.78|1433.06|1423.46|434
1703133000000|2023-12-21 04:30:00|1433.16|1423.56|1433.35|1423.75|1434.32|1424.72|1431.99|1422.39|506
1703133300000|2023-12-21 04:35:00|1433.25|1423.65|1434.38|1424.78|1436.07|1426.47|1432.75|1423.15|566
1703133600000|2023-12-21 04:40:00|1434.43|1424.83|1435.11|1425.51|1435.76|1426.16|1433.48|1423.88|481
1703133900000|2023-12-21 04:45:00|1435.21|1425.61|1436.2|1426.6|1436.43|1426.83|1434|1424.4|454
1703134200000|2023-12-21 04:50:00|1436.25|1426.65|1436.41|1426.81|1437.07|1427.47|1435.92|1426.32|460
1703134500000|2023-12-21 04:55:00|1436.39|1426.79|1434.34|1424.74|1438.21|1428.61|1433.67|1424.07|510
1703134800000|2023-12-21 05:00:00|1434.11|1424.51|1429.23|1419.63|1434.15|1424.55|1429.02|1419.42|459
1703135100000|2023-12-21 05:05:00|1429.19|1419.59|1429.43|1419.83|1433.17|1423.57|1428.93|1419.33|652
1703135400000|2023-12-21 05:10:00|1429.41|1419.81|1431.16|1421.56|1432.35|1422.75|1429.41|1419.81|566
1703135700000|2023-12-21 05:15:00|1430.9|1421.3|1435.36|1425.76|1436.04|1426.44|1430.72|1421.12|453
1703136000000|2023-12-21 05:20:00|1435.41|1425.81|1442.02|1432.42|1445|1435.4|1435.41|1425.81|556
1703136300000|2023-12-21 05:25:00|1442.03|1432.43|1442.56|1432.96|1444.17|1434.57|1442.03|1432.43|620
1703136600000|2023-12-21 05:30:00|1442.5|1432.9|1437.5|1427.9|1443.07|1433.47|1437.43|1427.83|546
1703136900000|2023-12-21 05:35:00|1437.55|1427.95|1434.44|1424.84|1438.11|1428.51|1434.44|1424.84|428
1703137200000|2023-12-21 05:40:00|1434.39|1424.79|1434.64|1425.04|1435.07|1425.47|1431.79|1422.19|548
1703137500000|2023-12-21 05:45:00|1434.61|1425.01|1429.94|1420.34|1434.73|1425.13|1429.38|1419.78|596
1703137800000|2023-12-21 05:50:00|1430.29|1420.69|1428.87|1419.27|1431.45|1421.85|1428.87|1419.27|650
1703138100000|2023-12-21 05:55:00|1428.92|1419.32|1429.18|1419.58|1430.31|1420.71|1426.75|1417.15|679
1703138400000|2023-12-21 06:00:00|1429.19|1419.59|1427.16|1417.56|1429.26|1419.66|1426.96|1417.36|585
1703138700000|2023-12-21 06:05:00|1427.17|1417.57|1431.68|1422.08|1432.06|1422.46|1426.97|1417.37|499
1703139000000|2023-12-21 06:10:00|1431.62|1422.02|1428.33|1418.73|1431.71|1422.11|1428.06|1418.46|584
1703139300000|2023-12-21 06:15:00|1428.2|1418.6|1430.55|1420.95|1431.41|1421.81|1427.55|1417.95|511
1703139600000|2023-12-21 06:20:00|1430.53|1420.93|1434.26|1424.66|1434.4|1424.8|1430.24|1420.64|582
1703139900000|2023-12-21 06:25:00|1434.23|1424.63|1433.84|1424.24|1436.23|1426.63|1433.34|1423.74|466
1703140200000|2023-12-21 06:30:00|1433.89|1424.29|1438.02|1428.42|1438.5|1428.9|1433.84|1424.24|590
1703140500000|2023-12-21 06:35:00|1437.66|1428.06|1439.32|1429.72|1439.55|1429.95|1436.5|1426.9|585
1703140800000|2023-12-21 06:40:00|1439.39|1429.79|1437.78|1428.18|1439.45|1429.85|1437.28|1427.68|618
1703141100000|2023-12-21 06:45:00|1437.83|1428.23|1438.28|1428.68|1438.65|1429.05|1436.22|1426.62|460
1703141400000|2023-12-21 06:50:00|1438.3|1428.7|1441.26|1431.66|1441.37|1431.77|1436.42|1426.82|513
1703141700000|2023-12-21 06:55:00|1441.28|1431.68|1446.54|1436.94|1447.93|1438.33|1441.28|1431.68|630
1703142000000|2023-12-21 07:00:00|1446.55|1436.95|1446.49|1436.89|1447.36|1437.76|1445.4|1435.8|635
1703142300000|2023-12-21 07:05:00|1446.39|1436.79|1445.46|1435.86|1447.14|1437.54|1443.77|1434.17|672
1703142600000|2023-12-21 07:10:00|1445.47|1435.87|1443.64|1434.04|1446.49|1436.89|1443.44|1433.84|617
1703142900000|2023-12-21 07:15:00|1443.75|1434.15|1444.53|1434.93|1446.15|1436.55|1442.95|1433.35|602
1703143200000|2023-12-21 07:20:00|1444.41|1434.81|1447.45|1437.85|1449.03|1439.43|1443.31|1433.71|655
1703143500000|2023-12-21 07:25:00|1447.46|1437.86|1447.39|1437.79|1448.1|1438.5|1445.3|1435.7|681
1703143800000|2023-12-21 07:30:00|1447.37|1437.77|1445.07|1435.47|1448.28|1438.68|1444.43|1434.83|617
1703144100000|2023-12-21 07:35:00|1445.09|1435.49|1444.5|1434.9|1445.11|1435.51|1443.13|1433.53|591
1703144400000|2023-12-21 07:40:00|1444.46|1434.86|1444.81|1435.21|1445.16|1435.56|1443.74|1434.14|542
1703144700000|2023-12-21 07:45:00|1444.83|1435.23|1445.65|1436.05|1446.49|1436.89|1444.72|1435.12|443
1703145000000|2023-12-21 07:50:00|1445.66|1436.06|1447.3|1437.7|1447.43|1437.83|1444.97|1435.37|444
1703145300000|2023-12-21 07:55:00|1447.35|1437.75|1448.52|1438.92|1452.04|1442.44|1447.11|1437.51|532
1703145600000|2023-12-21 08:00:00|1448.48|1438.88|1450.16|1440.56|1451.47|1441.87|1448.48|1438.88|624
1703145900000|2023-12-21 08:05:00|1450.15|1440.55|1451.54|1441.94|1452.12|1442.52|1449.85|1440.25|528
1703146200000|2023-12-21 08:10:00|1451.39|1441.79|1456.85|1447.25|1457.17|1447.57|1450.89|1441.29|652
1703146500000|2023-12-21 08:15:00|1456.9|1447.3|1459.89|1450.29|1463.32|1453.72|1456.9|1447.3|699
1703146800000|2023-12-21 08:20:00|1459.9|1450.3|1462.61|1453.01|1464.25|1454.65|1459.9|1450.3|635
1703147100000|2023-12-21 08:25:00|1462.59|1452.99|1463.84|1454.24|1464.1|1454.5|1461.14|1451.54|640
1703147400000|2023-12-21 08:30:00|1463.83|1454.23|1465.01|1455.41|1465.41|1455.81|1461.61|1452.01|684
1703147700000|2023-12-21 08:35:00|1465.05|1455.45|1464.07|1454.47|1467.54|1457.94|1463.94|1454.34|681
1703148000000|2023-12-21 08:40:00|1464.06|1454.46|1462.56|1452.96|1464.91|1455.31|1462.31|1452.71|716
1703148300000|2023-12-21 08:45:00|1462.6|1453|1461.14|1451.54|1463.2|1453.6|1460.65|1451.05|698
1703148600000|2023-12-21 08:50:00|1461.15|1451.55|1459.96|1450.36|1461.99|1452.39|1456.13|1446.53|779
1703148900000|2023-12-21 08:55:00|1459.88|1450.28|1456.27|1446.67|1460.22|1450.62|1455.84|1446.24|726
1703149200000|2023-12-21 09:00:00|1456.35|1446.75|1459.95|1450.35|1460.29|1450.69|1456.15|1446.55|731
1703149500000|2023-12-21 09:05:00|1459.93|1450.33|1459.53|1449.93|1460.17|1450.57|1457.77|1448.17|550
1703149800000|2023-12-21 09:10:00|1459.45|1449.85|1465.04|1455.44|1465.96|1456.36|1459.45|1449.85|603
1703150100000|2023-12-21 09:15:00|1465.02|1455.42|1463.92|1454.32|1467.46|1457.86|1463.58|1453.98|691
1703150400000|2023-12-21 09:20:00|1463.96|1454.36|1456.39|1446.79|1466.09|1456.49|1456.11|1446.51|810
1703150700000|2023-12-21 09:25:00|1456.33|1446.73|1455.71|1446.11|1457.15|1447.55|1452.8|1443.2|857
1703151000000|2023-12-21 09:30:00|1456.1|1446.5|1456.61|1447.01|1456.86|1447.26|1452.53|1442.93|829
1703151300000|2023-12-21 09:35:00|1456.62|1447.02|1456.8|1447.2|1459.05|1449.45|1455.62|1446.02|647
1703151600000|2023-12-21 09:40:00|1456.79|1447.19|1453.1|1443.5|1456.96|1447.36|1452.66|1443.06|711
1703151900000|2023-12-21 09:45:00|1452.89|1443.29|1453.68|1444.08|1455.03|1445.43|1452.53|1442.93|684
1703152200000|2023-12-21 09:50:00|1453.72|1444.12|1458.12|1448.52|1459.02|1449.42|1451.71|1442.11|617
1703152500000|2023-12-21 09:55:00|1457.87|1448.27|1466.14|1456.54|1466.27|1456.67|1457.5|1447.9|652
1703152800000|2023-12-21 10:00:00|1466|1456.4|1469.1|1459.5|1470.42|1460.82|1464.25|1454.65|912
1703153100000|2023-12-21 10:05:00|1469.22|1459.62|1469.51|1459.91|1473.13|1463.53|1468.77|1459.17|812
1703153400000|2023-12-21 10:10:00|1469.56|1459.96|1473.19|1463.59|1474.38|1464.78|1469.42|1459.82|755
1703153700000|2023-12-21 10:15:00|1473.18|1463.58|1475.68|1466.08|1476.7|1467.1|1470.33|1460.73|818
1703154000000|2023-12-21 10:20:00|1475.7|1466.1|1479.65|1470.05|1481.1|1471.5|1474.89|1465.29|602
1703154300000|2023-12-21 10:25:00|1479.69|1470.09|1478.29|1468.69|1482.32|1472.72|1477.97|1468.37|750
1703154600000|2023-12-21 10:30:00|1478.28|1468.68|1478.37|1468.77|1481.46|1471.86|1475.44|1465.84|869
1703154900000|2023-12-21 10:35:00|1478.86|1469.26|1479|1469.4|1481.12|1471.52|1477.25|1467.65|818
1703155200000|2023-12-21 10:40:00|1478.95|1469.35|1477.59|1467.99|1479.2|1469.6|1476.24|1466.64|671
1703155500000|2023-12-21 10:45:00|1477.56|1467.96|1481.75|1472.15|1482.78|1473.18|1476.93|1467.33|810
1703155800000|2023-12-21 10:50:00|1481.72|1472.12|1483.22|1473.62|1485.61|1476.01|1480.43|1470.83|743
1703156100000|2023-12-21 10:55:00|1483.21|1473.61|1481.54|1471.94|1484.3|1474.7|1478.63|1469.03|837
1703156400000|2023-12-21 11:00:00|1481.49|1471.89|1494.12|1484.52|1494.75|1485.15|1481.16|1471.56|881
1703156700000|2023-12-21 11:05:00|1493.97|1484.37|1498.15|1488.55|1501.33|1491.73|1489.48|1479.88|836
1703157000000|2023-12-21 11:10:00|1498.06|1488.46|1498.36|1488.76|1503.44|1493.84|1496.3|1486.7|939
1703157300000|2023-12-21 11:15:00|1498.33|1488.73|1500.24|1490.64|1500.25|1490.65|1493.87|1484.27|919
1703157600000|2023-12-21 11:20:00|1500.17|1490.57|1501.11|1491.51|1506.15|1496.55|1498.63|1489.03|924
1703157900000|2023-12-21 11:25:00|1501.12|1491.52|1501.06|1491.46|1505.1|1495.5|1499.08|1489.48|878
1703158200000|2023-12-21 11:30:00|1501.05|1491.45|1505.95|1496.35|1506.6|1497|1497.91|1488.31|844
1703158500000|2023-12-21 11:35:00|1506.02|1496.42|1501.03|1491.43|1507.14|1497.54|1500.42|1490.82|930
1703158800000|2023-12-21 11:40:00|1500.75|1491.15|1503.11|1493.51|1503.14|1493.54|1498.49|1488.89|835
1703159100000|2023-12-21 11:45:00|1503.14|1493.54|1502.98|1493.38|1507.09|1497.49|1501.96|1492.36|710
1703159400000|2023-12-21 11:50:00|1502.99|1493.39|1502.42|1492.82|1504.1|1494.5|1500|1490.4|758
1703159700000|2023-12-21 11:55:00|1502.4|1492.8|1512.72|1503.12|1512.97|1503.37|1502.4|1492.8|767
1703160000000|2023-12-21 12:00:00|1512.74|1503.14|1511.77|1502.17|1521.34|1511.74|1511.73|1502.13|998
1703160300000|2023-12-21 12:05:00|1511.92|1502.32|1517.26|1507.66|1519.11|1509.51|1509.83|1500.23|972
1703160600000|2023-12-21 12:10:00|1517.1|1507.5|1512.91|1503.31|1518.27|1508.67|1512.19|1502.59|991
1703160900000|2023-12-21 12:15:00|1512.96|1503.36|1507.2|1497.6|1517.05|1507.45|1507.2|1497.6|972
1703161200000|2023-12-21 12:20:00|1507.17|1497.57|1508.94|1499.34|1509.67|1500.07|1504.37|1494.77|938
1703161500000|2023-12-21 12:25:00|1508.66|1499.06|1505.38|1495.78|1509.63|1500.03|1504.54|1494.94|833
1703161800000|2023-12-21 12:30:00|1505.69|1496.09|1505.96|1496.36|1507.25|1497.65|1504.84|1495.24|864
1703162100000|2023-12-21 12:35:00|1505.93|1496.33|1509.95|1500.35|1510.74|1501.14|1505.93|1496.33|747
1703162400000|2023-12-21 12:40:00|1509.98|1500.38|1508.93|1499.33|1513.49|1503.89|1508.93|1499.33|858
1703162700000|2023-12-21 12:45:00|1508.94|1499.34|1504.27|1494.67|1508.94|1499.34|1503.02|1493.42|829
1703163000000|2023-12-21 12:50:00|1504.3|1494.7|1501.91|1492.31|1504.83|1495.23|1498.25|1488.65|905
1703163300000|2023-12-21 12:55:00|1501.5|1491.9|1497.43|1487.83|1502.72|1493.12|1494.38|1484.78|949
1703163600000|2023-12-21 13:00:00|1497.47|1487.87|1488.57|1478.97|1499.08|1489.48|1488.24|1478.64|991
1703163900000|2023-12-21 13:05:00|1488.98|1479.38|1490.57|1480.97|1492.85|1483.25|1487.32|1477.72|927
1703164200000|2023-12-21 13:10:00|1490.61|1481.01|1488.4|1478.8|1491.1|1481.5|1487.4|1477.8|753
1703164500000|2023-12-21 13:15:00|1488.38|1478.78|1487.58|1477.98|1491.04|1481.44|1487.21|1477.61|765
1703164800000|2023-12-21 13:20:00|1487.66|1478.06|1486.77|1477.17|1488.75|1479.15|1486.07|1476.47|773
1703165100000|2023-12-21 13:25:00|1486.81|1477.21|1488.41|1478.81|1490.11|1480.51|1486.65|1477.05|790
1703165400000|2023-12-21 13:30:00|1488.29|1478.69|1497.38|1487.78|1498.19|1488.59|1488.23|1478.63|772
1703165700000|2023-12-21 13:35:00|1497.4|1487.8|1499.52|1489.92|1499.99|1490.39|1497.16|1487.56|748
1703166000000|2023-12-21 13:40:00|1499.49|1489.89|1499.39|1489.79|1502.73|1493.13|1498.58|1488.98|687
1703166300000|2023-12-21 13:45:00|1499.27|1489.67|1502.34|1492.74|1503.01|1493.41|1497.59|1487.99|741
1703166600000|2023-12-21 13:50:00|1502.32|1492.72|1501.44|1491.84|1503.36|1493.76|1501.38|1491.78|695
1703166900000|2023-12-21 13:55:00|1501.45|1491.85|1502.18|1492.58|1503.05|1493.45|1499.2|1489.6|731
1703167200000|2023-12-21 14:00:00|1502|1492.4|1497.35|1487.75|1502.95|1493.35|1495.81|1486.21|905
1703167500000|2023-12-21 14:05:00|1497.21|1487.61|1491.42|1481.82|1500.8|1491.2|1491.26|1481.66|954
1703167800000|2023-12-21 14:10:00|1491.47|1481.87|1482.22|1472.62|1491.78|1482.18|1480.08|1470.48|1066
1703168100000|2023-12-21 14:15:00|1482|1472.4|1490.64|1481.04|1492.25|1482.65|1476.88|1467.28|1053
1703168400000|2023-12-21 14:20:00|1490.48|1480.88|1493.33|1483.73|1495.3|1485.7|1486.2|1476.6|919
1703168700000|2023-12-21 14:25:00|1493.28|1483.68|1490.81|1481.21|1495.9|1486.3|1490.48|1480.88|925
1703169000000|2023-12-21 14:30:00|1490.78|1481.18|1486.79|1477.19|1491.67|1482.07|1483.89|1474.29|1123
1703169300000|2023-12-21 14:35:00|1486.77|1477.17|1485.15|1475.55|1489.17|1479.57|1483.12|1473.52|955
1703169600000|2023-12-21 14:40:00|1485.14|1475.54|1477.41|1467.81|1485.79|1476.19|1477.08|1467.48|1007
1703169900000|2023-12-21 14:45:00|1477.5|1467.9|1483.4|1473.8|1486.04|1476.44|1477.39|1467.79|1038
1703170200000|2023-12-21 14:50:00|1483.39|1473.79|1483.22|1473.62|1486.11|1476.51|1480.79|1471.19|966
1703170500000|2023-12-21 14:55:00|1483.23|1473.63|1477.67|1468.07|1485.23|1475.63|1476.62|1467.02|1013
1703170800000|2023-12-21 15:00:00|1477.49|1467.89|1474.8|1465.2|1480.55|1470.95|1467.41|1457.81|1096
1703171100000|2023-12-21 15:05:00|1474.9|1465.3|1478.46|1468.86|1479.97|1470.37|1473.5|1463.9|1021
1703171400000|2023-12-21 15:10:00|1478.43|1468.83|1485.15|1475.55|1485.36|1475.76|1477.7|1468.1|772
1703171700000|2023-12-21 15:15:00|1485.24|1475.64|1488.02|1478.42|1488.65|1479.05|1484.15|1474.55|979
1703172000000|2023-12-21 15:20:00|1487.97|1478.37|1496.77|1487.17|1497.17|1487.57|1487.97|1478.37|844
1703172300000|2023-12-21 15:25:00|1496.47|1486.87|1494.75|1485.15|1499.23|1489.63|1493.66|1484.06|971
1703172600000|2023-12-21 15:30:00|1494.84|1485.24|1497.03|1487.43|1497.57|1487.97|1490.43|1480.83|923
1703172900000|2023-12-21 15:35:00|1496.75|1487.15|1499.99|1490.39|1499.99|1490.39|1494.31|1484.71|970
1703173200000|2023-12-21 15:40:00|1500.04|1490.44|1502.09|1492.49|1503.21|1493.61|1497.44|1487.84|968
1703173500000|2023-12-21 15:45:00|1502.12|1492.52|1499.57|1489.97|1506.25|1496.65|1496.64|1487.04|988
1703173800000|2023-12-21 15:50:00|1499.58|1489.98|1498.19|1488.59|1505.1|1495.5|1496.44|1486.84|962
1703174100000|2023-12-21 15:55:00|1498.13|1488.53|1501.49|1491.89|1502.97|1493.37|1497.64|1488.04|935
1703174400000|2023-12-21 16:00:00|1501.52|1491.92|1504.62|1495.02|1505.19|1495.59|1499.22|1489.62|981
1703174700000|2023-12-21 16:05:00|1504.86|1495.26|1505.9|1496.3|1508.25|1498.65|1504.09|1494.49|969
1703175000000|2023-12-21 16:10:00|1505.87|1496.27|1501.83|1492.23|1506.83|1497.23|1499.03|1489.43|1002
1703175300000|2023-12-21 16:15:00|1501.82|1492.22|1500.24|1490.64|1504.99|1495.39|1500.12|1490.52|909
1703175600000|2023-12-21 16:20:00|1500.3|1490.7|1499.87|1490.27|1500.9|1491.3|1494.72|1485.12|906
1703175900000|2023-12-21 16:25:00|1499.89|1490.29|1505.49|1495.89|1506.96|1497.36|1497.96|1488.36|956
1703176200000|2023-12-21 16:30:00|1505.4|1495.8|1498.66|1489.06|1508.45|1498.85|1497.42|1487.82|964
1703176500000|2023-12-21 16:35:00|1498.63|1489.03|1494.94|1485.34|1500.53|1490.93|1494.41|1484.81|955
1703176800000|2023-12-21 16:40:00|1494.93|1485.33|1505.08|1495.48|1505.35|1495.75|1494.9|1485.3|902
1703177100000|2023-12-21 16:45:00|1505.07|1495.47|1502.46|1492.86|1507.05|1497.45|1499.83|1490.23|931
1703177400000|2023-12-21 16:50:00|1502.37|1492.77|1504.63|1495.03|1506.95|1497.35|1502.02|1492.42|925
1703177700000|2023-12-21 16:55:00|1504.69|1495.09|1514.06|1504.46|1515.35|1505.75|1504.01|1494.41|932
1703178000000|2023-12-21 17:00:00|1514.15|1504.55|1511.54|1501.94|1519.85|1510.25|1511.44|1501.84|1028
1703178300000|2023-12-21 17:05:00|1511.42|1501.82|1502.45|1492.85|1511.49|1501.89|1502.36|1492.76|982
1703178600000|2023-12-21 17:10:00|1502.34|1492.74|1503.25|1493.65|1504.35|1494.75|1500.36|1490.76|901
1703178900000|2023-12-21 17:15:00|1503.28|1493.68|1506.13|1496.53|1506.65|1497.05|1501.11|1491.51|868
1703179200000|2023-12-21 17:20:00|1506.15|1496.55|1516.27|1506.67|1519.39|1509.79|1506.07|1496.47|885
1703179500000|2023-12-21 17:25:00|1516.03|1506.43|1516.61|1507.01|1520.25|1510.65|1511.9|1502.3|1063
1703179800000|2023-12-21 17:30:00|1516.56|1506.96|1518.25|1508.65|1523.05|1513.45|1515.51|1505.91|1104
1703180100000|2023-12-21 17:35:00|1518.17|1508.57|1510.33|1500.73|1518.2|1508.6|1509.37|1499.77|1065
1703180400000|2023-12-21 17:40:00|1510.22|1500.62|1507.74|1498.14|1513.02|1503.42|1506.94|1497.34|992
1703180700000|2023-12-21 17:45:00|1507.73|1498.13|1502.97|1493.37|1510.39|1500.79|1502.86|1493.26|928
1703181000000|2023-12-21 17:50:00|1502.94|1493.34|1508.17|1498.57|1509.61|1500.01|1502.79|1493.19|934
1703181300000|2023-12-21 17:55:00|1508.11|1498.51|1503.39|1493.79|1510.65|1501.05|1502.48|1492.88|920
1703181600000|2023-12-21 18:00:00|1503.49|1493.89|1507.51|1497.91|1507.66|1498.06|1502.97|1493.37|905
1703181900000|2023-12-21 18:05:00|1507.59|1497.99|1506.72|1497.12|1508.14|1498.54|1502.94|1493.34|835
1703182200000|2023-12-21 18:10:00|1506.71|1497.11|1510.04|1500.44|1511.58|1501.98|1506.63|1497.03|791
1703182500000|2023-12-21 18:15:00|1510.05|1500.45|1513.35|1503.75|1516.1|1506.5|1509.91|1500.31|884
1703182800000|2023-12-21 18:20:00|1513.34|1503.74|1514.27|1504.67|1515.39|1505.79|1510.39|1500.79|834
1703183100000|2023-12-21 18:25:00|1514.3|1504.7|1511.87|1502.27|1514.53|1504.93|1508.75|1499.15|903
1703183400000|2023-12-21 18:30:00|1511.92|1502.32|1512.35|1502.75|1515.37|1505.77|1511.07|1501.47|826
1703183700000|2023-12-21 18:35:00|1512.47|1502.87|1508.99|1499.39|1514.01|1504.41|1508.88|1499.28|874
1703184000000|2023-12-21 18:40:00|1508.95|1499.35|1512.67|1503.07|1513.52|1503.92|1508.41|1498.81|776
1703184300000|2023-12-21 18:45:00|1512.62|1503.02|1506.11|1496.51|1514.45|1504.85|1506.11|1496.51|786
1703184600000|2023-12-21 18:50:00|1506.13|1496.53|1504.02|1494.42|1508.47|1498.87|1501.9|1492.3|902
1703184900000|2023-12-21 18:55:00|1503.95|1494.35|1505.56|1495.96|1506.45|1496.85|1500.59|1490.99|929
1703185200000|2023-12-21 19:00:00|1505.55|1495.95|1508.84|1499.24|1511.3|1501.7|1505.09|1495.49|846
1703185500000|2023-12-21 19:05:00|1508.87|1499.27|1509.25|1499.65|1513.85|1504.25|1508.27|1498.67|965
1703185800000|2023-12-21 19:10:00|1509.05|1499.45|1505.16|1495.56|1509.11|1499.51|1504.08|1494.48|921
1703186100000|2023-12-21 19:15:00|1505.17|1495.57|1502.83|1493.23|1507.04|1497.44|1502.3|1492.7|980
1703186400000|2023-12-21 19:20:00|1502.79|1493.19|1502.71|1493.11|1505.77|1496.17|1500.34|1490.74|1001
1703186700000|2023-12-21 19:25:00|1502.74|1493.14|1499.6|1490|1503.35|1493.75|1497.57|1487.97|780
1703187000000|2023-12-21 19:30:00|1499.57|1489.97|1501.7|1492.1|1502.52|1492.92|1499.44|1489.84|797
1703187300000|2023-12-21 19:35:00|1501.6|1492|1498.57|1488.97|1501.7|1492.1|1497.09|1487.49|841
1703187600000|2023-12-21 19:40:00|1498.56|1488.96|1498.05|1488.45|1500.26|1490.66|1497.4|1487.8|783
1703187900000|2023-12-21 19:45:00|1497.55|1487.95|1498.04|1488.44|1499.55|1489.95|1496.55|1486.95|801
1703188200000|2023-12-21 19:50:00|1497.93|1488.33|1501.36|1491.76|1501.8|1492.2|1496.84|1487.24|825
1703188500000|2023-12-21 19:55:00|1501.33|1491.73|1501.24|1491.64|1502.05|1492.45|1497.25|1487.65|700
1703188800000|2023-12-21 20:00:00|1501.26|1491.66|1498.92|1489.32|1502.58|1492.98|1497.9|1488.3|855
1703189100000|2023-12-21 20:05:00|1498.9|1489.3|1500.42|1490.82|1500.73|1491.13|1496.94|1487.34|789
1703189400000|2023-12-21 20:10:00|1500.37|1490.77|1503.57|1493.97|1503.94|1494.34|1498.88|1489.28|792
1703189700000|2023-12-21 20:15:00|1503.79|1494.19|1499.15|1489.55|1504.33|1494.73|1499.15|1489.55|891
1703190000000|2023-12-21 20:20:00|1498.96|1489.36|1505|1495.4|1505.25|1495.65|1496.87|1487.27|753
1703190300000|2023-12-21 20:25:00|1504.98|1495.38|1502.92|1493.32|1505.55|1495.95|1500.84|1491.24|828
1703190600000|2023-12-21 20:30:00|1502.97|1493.37|1504.72|1495.12|1508.3|1498.7|1502.29|1492.69|848
1703190900000|2023-12-21 20:35:00|1504.74|1495.14|1508.37|1498.77|1509.26|1499.66|1504.74|1495.14|805
1703191200000|2023-12-21 20:40:00|1508.39|1498.79|1510.39|1500.79|1510.71|1501.11|1506.96|1497.36|754
1703191500000|2023-12-21 20:45:00|1510.44|1500.84|1508.11|1498.51|1511.45|1501.85|1506.99|1497.39|829
1703191800000|2023-12-21 20:50:00|1508.13|1498.53|1511.5|1501.9|1511.75|1502.15|1506.47|1496.87|769
1703192100000|2023-12-21 20:55:00|1511.55|1501.95|1511.97|1502.37|1512.75|1503.15|1508.56|1498.96|791
1703192400000|2023-12-21 21:00:00|1511.99|1502.39|1507.83|1498.23|1512.32|1502.72|1505.63|1496.03|916
1703192700000|2023-12-21 21:05:00|1507.81|1498.21|1505.41|1495.81|1508.34|1498.74|1504.16|1494.56|804
1703193000000|2023-12-21 21:10:00|1505.38|1495.78|1505.58|1495.98|1506.32|1496.72|1504.65|1495.05|736
1703193300000|2023-12-21 21:15:00|1505.48|1495.88|1505.11|1495.51|1506.09|1496.49|1504.52|1494.92|765
1703193600000|2023-12-21 21:20:00|1504.87|1495.27|1503.24|1493.64|1505.35|1495.75|1500.03|1490.43|818
1703193900000|2023-12-21 21:25:00|1503.19|1493.59|1501.64|1492.04|1503.51|1493.91|1498.69|1489.09|697
1703194200000|2023-12-21 21:30:00|1501.74|1492.14|1501.79|1492.19|1502.49|1492.89|1499.36|1489.76|888
1703194500000|2023-12-21 21:35:00|1501.58|1491.98|1507.93|1498.33|1510.43|1500.83|1501.58|1491.98|949
1703194800000|2023-12-21 21:40:00|1507.83|1498.23|1508.33|1498.73|1512.97|1503.37|1506.48|1496.88|943
1703195100000|2023-12-21 21:45:00|1508.34|1498.74|1510.67|1501.07|1512.74|1503.14|1507.52|1497.92|882
1703195400000|2023-12-21 21:50:00|1510.66|1501.06|1514.45|1504.85|1516.34|1506.74|1509.33|1499.73|793
1703195700000|2023-12-21 21:55:00|1514.47|1504.87|1514.87|1505.27|1517.03|1507.43|1514|1504.4|746
1703196000000|2023-12-21 22:00:00|1514.71|1505.11|1512.38|1502.78|1515.52|1505.92|1510.05|1500.45|892
1703196300000|2023-12-21 22:05:00|1512.37|1502.77|1518.02|1508.42|1518.16|1508.56|1512|1502.4|675
1703196600000|2023-12-21 22:10:00|1517.81|1508.21|1517.15|1507.55|1520.04|1510.44|1517.02|1507.42|612
1703196900000|2023-12-21 22:15:00|1517.16|1507.56|1520.37|1510.77|1521.13|1511.53|1516.41|1506.81|679
1703197200000|2023-12-21 22:20:00|1520.3|1510.7|1521.04|1511.44|1521.22|1511.62|1518.81|1509.21|620
1703197500000|2023-12-21 22:25:00|1521.05|1511.45|1522.08|1512.48|1523.83|1514.23|1520.83|1511.23|465
1703197800000|2023-12-21 22:30:00|1522.11|1512.51|1518.74|1509.14|1522.16|1512.56|1517.31|1507.71|548
1703198100000|2023-12-21 22:35:00|1518.75|1509.15|1516.31|1506.71|1518.94|1509.34|1515.65|1506.05|464
1703198400000|2023-12-21 22:40:00|1516.32|1506.72|1515.12|1505.52|1521.35|1511.75|1513.27|1503.67|475
1703198700000|2023-12-21 22:45:00|1515.11|1505.51|1522.09|1512.49|1522.15|1512.55|1515.08|1505.48|525
1703199000000|2023-12-21 22:50:00|1522.07|1512.47|1528.87|1519.27|1529.31|1519.71|1521.77|1512.17|594
1703199300000|2023-12-21 22:55:00|1528.86|1519.26|1527.54|1517.94|1528.86|1519.26|1527.03|1517.43|381
1703199600000|2023-12-21 23:00:00|1527.23|1517.63|1528.34|1518.74|1531.3|1521.7|1526.17|1516.57|661
1703199900000|2023-12-21 23:05:00|1528.28|1518.68|1532.15|1522.55|1532.3|1522.7|1527.48|1517.88|616
1703200200000|2023-12-21 23:10:00|1531.65|1522.05|1525.8|1516.2|1533.15|1523.55|1525.7|1516.1|756
1703200500000|2023-12-21 23:15:00|1525.85|1516.25|1524.81|1515.21|1527.56|1517.96|1522.56|1512.96|831
1703200800000|2023-12-21 23:20:00|1524.79|1515.19|1525.39|1515.79|1526.92|1517.32|1523.28|1513.68|761
1703201100000|2023-12-21 23:25:00|1525.37|1515.77|1524.48|1514.88|1528.39|1518.79|1524.46|1514.86|722
1703201400000|2023-12-21 23:30:00|1524.45|1514.85|1530.22|1520.62|1530.33|1520.73|1520.85|1511.25|819
1703201700000|2023-12-21 23:35:00|1530.51|1520.91|1527.77|1518.17|1531.34|1521.74|1523.11|1513.51|891
1703202000000|2023-12-21 23:40:00|1528.23|1518.63|1531.32|1521.72|1532.85|1523.25|1527.34|1517.74|694
1703202300000|2023-12-21 23:45:00|1531.35|1521.75|1533.27|1523.67|1534.44|1524.84|1528.61|1519.01|692
1703202600000|2023-12-21 23:50:00|1533.51|1523.91|1534.41|1524.81|1535.06|1525.46|1533.15|1523.55|616
1703202900000|2023-12-21 23:55:00|1534.28|1524.68|1535.35|1525.75|1536.15|1526.55|1533.61|1524.01|558
1703203200000|2023-12-22 00:00:00|1535.37|1525.77|1534.37|1524.77|1538.6|1529|1534.17|1524.57|911
1703203500000|2023-12-22 00:05:00|1534.35|1524.75|1538.73|1529.13|1540.6|1531|1533.29|1523.69|890
1703203800000|2023-12-22 00:10:00|1538.69|1529.09|1542.96|1533.36|1543.56|1533.96|1536.44|1526.84|881
1703204100000|2023-12-22 00:15:00|1543.51|1533.91|1543.49|1533.89|1546.03|1536.43|1540.97|1531.37|950
1703204400000|2023-12-22 00:20:00|1543.5|1533.9|1548.05|1538.45|1548.3|1538.7|1540.6|1531|952
1703204700000|2023-12-22 00:25:00|1548.29|1538.69|1549.87|1540.27|1553.35|1543.75|1547.74|1538.14|960
1703205000000|2023-12-22 00:30:00|1549.72|1540.12|1554.62|1545.02|1557.24|1547.64|1547.8|1538.2|894
1703205300000|2023-12-22 00:35:00|1554.61|1545.01|1553.7|1544.1|1556.24|1546.64|1552.85|1543.25|925
1703205600000|2023-12-22 00:40:00|1553.85|1544.25|1546.58|1536.98|1555.8|1546.2|1545.41|1535.81|837
1703205900000|2023-12-22 00:45:00|1546.76|1537.16|1540.07|1530.47|1548.42|1538.82|1539.95|1530.35|939
1703206200000|2023-12-22 00:50:00|1539.99|1530.39|1539.84|1530.24|1541.42|1531.82|1537.02|1527.42|908
1703206500000|2023-12-22 00:55:00|1540.71|1531.11|1539.02|1529.42|1541.07|1531.47|1536.57|1526.97|785
1703206800000|2023-12-22 01:00:00|1539.16|1529.56|1539.09|1529.49|1540.25|1530.65|1536.79|1527.19|740
1703207100000|2023-12-22 01:05:00|1538.66|1529.06|1539.66|1530.06|1540.26|1530.66|1536.2|1526.6|819
1703207400000|2023-12-22 01:10:00|1539.72|1530.12|1540.13|1530.53|1540.97|1531.37|1539.22|1529.62|624
1703207700000|2023-12-22 01:15:00|1540.05|1530.45|1544.83|1535.23|1545.03|1535.43|1538.42|1528.82|794
1703208000000|2023-12-22 01:20:00|1544.94|1535.34|1542.63|1533.03|1547.23|1537.63|1541.21|1531.61|800
1703208300000|2023-12-22 01:25:00|1542.6|1533|1540.74|1531.14|1543.16|1533.56|1539.42|1529.82|765
1703208600000|2023-12-22 01:30:00|1540.78|1531.18|1548.35|1538.75|1549.13|1539.53|1540.78|1531.18|798
1703208900000|2023-12-22 01:35:00|1548.38|1538.78|1552.56|1542.96|1553.35|1543.75|1548.25|1538.65|792
1703209200000|2023-12-22 01:40:00|1552.63|1543.03|1554.78|1545.18|1555.22|1545.62|1552.5|1542.9|701
1703209500000|2023-12-22 01:45:00|1554.47|1544.87|1551.31|1541.71|1557.79|1548.19|1548.67|1539.07|959
1703209800000|2023-12-22 01:50:00|1551.36|1541.76|1542.69|1533.09|1551.92|1542.32|1538.99|1529.39|965
1703210100000|2023-12-22 01:55:00|1542.7|1533.1|1542.23|1532.63|1548.07|1538.47|1541.52|1531.92|813
1703210400000|2023-12-22 02:00:00|1542.16|1532.56|1543.56|1533.96|1545.12|1535.52|1540.61|1531.01|909
1703210700000|2023-12-22 02:05:00|1543.59|1533.99|1544.09|1534.49|1546.35|1536.75|1542.1|1532.5|864
1703211000000|2023-12-22 02:10:00|1544.04|1534.44|1548.09|1538.49|1549.83|1540.23|1543.45|1533.85|830
1703211300000|2023-12-22 02:15:00|1547.9|1538.3|1547.81|1538.21|1550.03|1540.43|1544.81|1535.21|947
1703211600000|2023-12-22 02:20:00|1547.78|1538.18|1543.48|1533.88|1548.19|1538.59|1542.15|1532.55|910
1703211900000|2023-12-22 02:25:00|1543.41|1533.81|1526.99|1517.39|1543.41|1533.81|1526.18|1516.58|1020
1703212200000|2023-12-22 02:30:00|1526.88|1517.28|1535.36|1525.76|1537.48|1527.88|1526.54|1516.94|975
1703212500000|2023-12-22 02:35:00|1535.43|1525.83|1535.1|1525.5|1537.18|1527.58|1530.83|1521.23|995
1703212800000|2023-12-22 02:40:00|1535.04|1525.44|1534.32|1524.72|1537.14|1527.54|1532.72|1523.12|866
1703213100000|2023-12-22 02:45:00|1534.15|1524.55|1534.78|1525.18|1536.46|1526.86|1532.77|1523.17|882
1703213400000|2023-12-22 02:50:00|1534.79|1525.19|1532.18|1522.58|1535.21|1525.61|1530.65|1521.05|825
1703213700000|2023-12-22 02:55:00|1532.19|1522.59|1531.49|1521.89|1533.18|1523.58|1526.46|1516.86|813
1703214000000|2023-12-22 03:00:00|1531.5|1521.9|1534.1|1524.5|1534.98|1525.38|1527.15|1517.55|864
1703214300000|2023-12-22 03:05:00|1534.14|1524.54|1534.32|1524.72|1536.31|1526.71|1532.25|1522.65|732
1703214600000|2023-12-22 03:10:00|1534.31|1524.71|1529.65|1520.05|1534.93|1525.33|1528.38|1518.78|805
1703214900000|2023-12-22 03:15:00|1529.63|1520.03|1534.73|1525.13|1535.42|1525.82|1527.75|1518.15|780
1703215200000|2023-12-22 03:20:00|1534.64|1525.04|1530.71|1521.11|1537.04|1527.44|1529.46|1519.86|895
1703215500000|2023-12-22 03:25:00|1530.4|1520.8|1530.31|1520.71|1531.5|1521.9|1527.01|1517.41|906
1703215800000|2023-12-22 03:30:00|1530.24|1520.64|1526.18|1516.58|1530.85|1521.25|1523.45|1513.85|788
1703216100000|2023-12-22 03:35:00|1526.24|1516.64|1525.03|1515.43|1529.51|1519.91|1524.37|1514.77|868
1703216400000|2023-12-22 03:40:00|1525.02|1515.42|1526.25|1516.65|1527.83|1518.23|1522.91|1513.31|861
1703216700000|2023-12-22 03:45:00|1526.19|1516.59|1528|1518.4|1530.32|1520.72|1525.8|1516.2|868
1703217000000|2023-12-22 03:50:00|1527.95|1518.35|1529.56|1519.96|1530.33|1520.73|1527.34|1517.74|765
1703217300000|2023-12-22 03:55:00|1529.6|1520|1533.88|1524.28|1534.3|1524.7|1528.81|1519.21|724
1703217600000|2023-12-22 04:00:00|1533.91|1524.31|1533.24|1523.64|1535.4|1525.8|1532.4|1522.8|719
1703217900000|2023-12-22 04:05:00|1533.23|1523.63|1531.24|1521.64|1533.43|1523.83|1530.76|1521.16|817
1703218200000|2023-12-22 04:10:00|1531.29|1521.69|1533.4|1523.8|1534.1|1524.5|1530.39|1520.79|798
1703218500000|2023-12-22 04:15:00|1533.41|1523.81|1533.58|1523.98|1537.31|1527.71|1533.41|1523.81|649
1703218800000|2023-12-22 04:20:00|1533.56|1523.96|1537.67|1528.07|1538.02|1528.42|1533.54|1523.94|783
1703219100000|2023-12-22 04:25:00|1537.69|1528.09|1540.85|1531.25|1541.09|1531.49|1537.41|1527.81|624
1703219400000|2023-12-22 04:30:00|1540.79|1531.19|1540.07|1530.47|1542.3|1532.7|1539.44|1529.84|611
1703219700000|2023-12-22 04:35:00|1540|1530.4|1542.12|1532.52|1542.84|1533.24|1537.92|1528.32|627
1703220000000|2023-12-22 04:40:00|1542.04|1532.44|1542.22|1532.62|1543.3|1533.7|1541.55|1531.95|507
1703220300000|2023-12-22 04:45:00|1542.15|1532.55|1546.55|1536.95|1547.05|1537.45|1541.31|1531.71|631
1703220600000|2023-12-22 04:50:00|1546.69|1537.09|1549.73|1540.13|1550.29|1540.69|1546.69|1537.09|626
1703220900000|2023-12-22 04:55:00|1549.72|1540.12|1553.85|1544.25|1553.99|1544.39|1547.64|1538.04|657
1703221200000|2023-12-22 05:00:00|1553.49|1543.89|1550.88|1541.28|1554.3|1544.7|1549.12|1539.52|746
1703221500000|2023-12-22 05:05:00|1550.86|1541.26|1550.6|1541|1552.07|1542.47|1546.55|1536.95|786
1703221800000|2023-12-22 05:10:00|1550.61|1541.01|1549.99|1540.39|1553.21|1543.61|1549.78|1540.18|646
1703222100000|2023-12-22 05:15:00|1550.01|1540.41|1553.45|1543.85|1555.09|1545.49|1549.88|1540.28|633
1703222400000|2023-12-22 05:20:00|1553.47|1543.87|1554.3|1544.7|1556.8|1547.2|1551.38|1541.78|561
1703222700000|2023-12-22 05:25:00|1554.31|1544.71|1555.79|1546.19|1556.2|1546.6|1552.97|1543.37|706
1703223000000|2023-12-22 05:30:00|1555.8|1546.2|1554.13|1544.53|1556.85|1547.25|1553.06|1543.46|599
1703223300000|2023-12-22 05:35:00|1554.06|1544.46|1556.32|1546.72|1556.73|1547.13|1554.06|1544.46|666
1703223600000|2023-12-22 05:40:00|1556.4|1546.8|1556.84|1547.24|1557.21|1547.61|1555.06|1545.46|407
1703223900000|2023-12-22 05:45:00|1556.88|1547.28|1554.51|1544.91|1557.3|1547.7|1551.59|1541.99|739
1703224200000|2023-12-22 05:50:00|1554.52|1544.92|1554.93|1545.33|1556|1546.4|1552.02|1542.42|608
1703224500000|2023-12-22 05:55:00|1554.95|1545.35|1557.59|1547.99|1558.3|1548.7|1552.43|1542.83|680
1703224800000|2023-12-22 06:00:00|1558.09|1548.49|1552.32|1542.72|1559.1|1549.5|1551.04|1541.44|844
1703225100000|2023-12-22 06:05:00|1552.31|1542.71|1556.38|1546.78|1557.5|1547.9|1552.27|1542.67|724
1703225400000|2023-12-22 06:10:00|1556.36|1546.76|1554.97|1545.37|1559.21|1549.61|1553.2|1543.6|773
1703225700000|2023-12-22 06:15:00|1555.07|1545.47|1559.04|1549.44|1559.21|1549.61|1554.41|1544.81|777
1703226000000|2023-12-22 06:20:00|1558.53|1548.93|1566.35|1556.75|1567.68|1558.08|1558.36|1548.76|592
1703226300000|2023-12-22 06:25:00|1566.37|1556.77|1574.85|1565.25|1578.7|1569.1|1566.25|1556.65|972
1703226600000|2023-12-22 06:30:00|1574.92|1565.32|1572.87|1563.27|1575.07|1565.47|1564.17|1554.57|1087
1703226900000|2023-12-22 06:35:00|1572.53|1562.93|1567.08|1557.48|1574.82|1565.22|1562.46|1552.86|1097
1703227200000|2023-12-22 06:40:00|1567.04|1557.44|1552.56|1542.96|1568.18|1558.58|1552.34|1542.74|1028
1703227500000|2023-12-22 06:45:00|1552.43|1542.83|1541.73|1532.13|1556.79|1547.19|1541.36|1531.76|1034
1703227800000|2023-12-22 06:50:00|1541.54|1531.94|1543.31|1533.71|1550.96|1541.36|1539.54|1529.94|1080
1703228100000|2023-12-22 06:55:00|1543.49|1533.89|1536.81|1527.21|1544.78|1535.18|1531.04|1521.44|1074
1703228400000|2023-12-22 07:00:00|1537.17|1527.57|1529.57|1519.97|1538.6|1529|1517.72|1508.12|1134
1703228700000|2023-12-22 07:05:00|1529.61|1520.01|1535.5|1525.9|1537.06|1527.46|1528.07|1518.47|1071
1703229000000|2023-12-22 07:10:00|1535.67|1526.07|1542.1|1532.5|1542.46|1532.86|1535.55|1525.95|924
1703229300000|2023-12-22 07:15:00|1542.33|1532.73|1535.84|1526.24|1545.03|1535.43|1533.49|1523.89|936
1703229600000|2023-12-22 07:20:00|1535.9|1526.3|1530.92|1521.32|1537.27|1527.67|1525.93|1516.33|1033
1703229900000|2023-12-22 07:25:00|1530.91|1521.31|1529.11|1519.51|1531.78|1522.18|1522.48|1512.88|1083
1703230200000|2023-12-22 07:30:00|1529.08|1519.48|1526.99|1517.39|1530.17|1520.57|1521.38|1511.78|999
1703230500000|2023-12-22 07:35:00|1526.92|1517.32|1521.59|1511.99|1528.68|1519.08|1519.6|1510|1094
1703230800000|2023-12-22 07:40:00|1521.94|1512.34|1522.23|1512.63|1525.49|1515.89|1519.27|1509.67|1080
1703231100000|2023-12-22 07:45:00|1522.18|1512.58|1523.51|1513.91|1525.95|1516.35|1518.56|1508.96|1069
1703231400000|2023-12-22 07:50:00|1523.48|1513.88|1519.32|1509.72|1525.97|1516.37|1519.15|1509.55|1067
1703231700000|2023-12-22 07:55:00|1519.46|1509.86|1521.53|1511.93|1522.33|1512.73|1518.13|1508.53|989
1703232000000|2023-12-22 08:00:00|1521.54|1511.94|1528.14|1518.54|1528.91|1519.31|1519.56|1509.96|1014
1703232300000|2023-12-22 08:05:00|1528.08|1518.48|1531.79|1522.19|1532.47|1522.87|1527.32|1517.72|909
1703232600000|2023-12-22 08:10:00|1531.83|1522.23|1542.14|1532.54|1543.15|1533.55|1531.71|1522.11|851
1703232900000|2023-12-22 08:15:00|1542.13|1532.53|1539.29|1529.69|1545.12|1535.52|1535.48|1525.88|1024
1703233200000|2023-12-22 08:20:00|1539.24|1529.64|1539.08|1529.48|1539.44|1529.84|1532.05|1522.45|1029
1703233500000|2023-12-22 08:25:00|1539.06|1529.46|1534.69|1525.09|1539.47|1529.87|1533.32|1523.72|952
1703233800000|2023-12-22 08:30:00|1534.71|1525.11|1529.29|1519.69|1537.11|1527.51|1528.43|1518.83|880
1703234100000|2023-12-22 08:35:00|1529.14|1519.54|1522.95|1513.35|1529.35|1519.75|1520.43|1510.83|908
1703234400000|2023-12-22 08:40:00|1522.94|1513.34|1517.96|1508.36|1524|1514.4|1517.63|1508.03|823
1703234700000|2023-12-22 08:45:00|1517.98|1508.38|1519.66|1510.06|1522.53|1512.93|1517.98|1508.38|901
1703235000000|2023-12-22 08:50:00|1519.64|1510.04|1521.3|1511.7|1521.72|1512.12|1515.49|1505.89|754
1703235300000|2023-12-22 08:55:00|1521.34|1511.74|1518.26|1508.66|1521.82|1512.22|1515.61|1506.01|847
1703235600000|2023-12-22 09:00:00|1518.25|1508.65|1513.93|1504.33|1520.15|1510.55|1512.05|1502.45|838
1703235900000|2023-12-22 09:05:00|1513.97|1504.37|1522.66|1513.06|1524.04|1514.44|1513.11|1503.51|950
1703236200000|2023-12-22 09:10:00|1522.67|1513.07|1523.09|1513.49|1526.85|1517.25|1521.54|1511.94|889
1703236500000|2023-12-22 09:15:00|1523.1|1513.5|1521.02|1511.42|1525.58|1515.98|1511.89|1502.29|1029
1703236800000|2023-12-22 09:20:00|1520.99|1511.39|1519.75|1510.15|1528.06|1518.46|1518.76|1509.16|966
1703237100000|2023-12-22 09:25:00|1519.87|1510.27|1520.8|1511.2|1523.03|1513.43|1516.34|1506.74|972
1703237400000|2023-12-22 09:30:00|1520.46|1510.86|1532.03|1522.43|1532.8|1523.2|1518.9|1509.3|921
1703237700000|2023-12-22 09:35:00|1531.98|1522.38|1523.67|1514.07|1533.85|1524.25|1523.63|1514.03|897
1703238000000|2023-12-22 09:40:00|1523.66|1514.06|1523.9|1514.3|1526.79|1517.19|1520.03|1510.43|975
1703238300000|2023-12-22 09:45:00|1523.92|1514.32|1528.66|1519.06|1531.2|1521.6|1523.13|1513.53|848
1703238600000|2023-12-22 09:50:00|1528.97|1519.37|1527.16|1517.56|1529.3|1519.7|1525.11|1515.51|852
1703238900000|2023-12-22 09:55:00|1527.04|1517.44|1524.46|1514.86|1527.22|1517.62|1523.24|1513.64|808
1703239200000|2023-12-22 10:00:00|1524.47|1514.87|1524.5|1514.9|1527.02|1517.42|1523.16|1513.56|794
1703239500000|2023-12-22 10:05:00|1524.47|1514.87|1521.19|1511.59|1525.5|1515.9|1519.28|1509.68|817
1703239800000|2023-12-22 10:10:00|1521.21|1511.61|1519.17|1509.57|1524.3|1514.7|1516.6|1507|768
1703240100000|2023-12-22 10:15:00|1519.04|1509.44|1523.26|1513.66|1523.56|1513.96|1516.67|1507.07|919
1703240400000|2023-12-22 10:20:00|1523.33|1513.73|1528.12|1518.52|1528.71|1519.11|1522.59|1512.99|777
1703240700000|2023-12-22 10:25:00|1528.02|1518.42|1528.98|1519.38|1529.3|1519.7|1527.42|1517.82|650
1703241000000|2023-12-22 10:30:00|1528.93|1519.33|1525.18|1515.58|1529.76|1520.16|1523.62|1514.02|796
1703241300000|2023-12-22 10:35:00|1525.24|1515.64|1525.15|1515.55|1526.88|1517.28|1523.98|1514.38|676
1703241600000|2023-12-22 10:40:00|1525.16|1515.56|1529.06|1519.46|1529.31|1519.71|1525.15|1515.55|511
1703241900000|2023-12-22 10:45:00|1528.99|1519.39|1526.02|1516.42|1530.94|1521.34|1526.02|1516.42|730
1703242200000|2023-12-22 10:50:00|1525.96|1516.36|1523.11|1513.51|1525.97|1516.37|1522.56|1512.96|696
1703242500000|2023-12-22 10:55:00|1523.32|1513.72|1518.11|1508.51|1524.38|1514.78|1517.74|1508.14|637
1703242800000|2023-12-22 11:00:00|1517.78|1508.18|1519.57|1509.97|1520.3|1510.7|1516|1506.4|715
1703243100000|2023-12-22 11:05:00|1519.64|1510.04|1523.61|1514.01|1523.88|1514.28|1519.61|1510.01|467
1703243400000|2023-12-22 11:10:00|1524.11|1514.51|1530.85|1521.25|1531.16|1521.56|1523.61|1514.01|450
1703243700000|2023-12-22 11:15:00|1530.91|1521.31|1533.07|1523.47|1534.3|1524.7|1530.57|1520.97|582
1703244000000|2023-12-22 11:20:00|1532.97|1523.37|1532.85|1523.25|1534.3|1524.7|1531.58|1521.98|527
1703244300000|2023-12-22 11:25:00|1532.64|1523.04|1532.63|1523.03|1534.24|1524.64|1530.92|1521.32|771
1703244600000|2023-12-22 11:30:00|1532.64|1523.04|1529.14|1519.54|1533.31|1523.71|1529.1|1519.5|820
1703244900000|2023-12-22 11:35:00|1529.17|1519.57|1533.17|1523.57|1534.24|1524.64|1528.64|1519.04|620
1703245200000|2023-12-22 11:40:00|1533.14|1523.54|1533.49|1523.89|1534.14|1524.54|1531.18|1521.58|592
1703245500000|2023-12-22 11:45:00|1533.45|1523.85|1534.3|1524.7|1534.92|1525.32|1531.53|1521.93|593
1703245800000|2023-12-22 11:50:00|1534.25|1524.65|1537.95|1528.35|1538.81|1529.21|1534|1524.4|390
1703246100000|2023-12-22 11:55:00|1537.85|1528.25|1537.47|1527.87|1538.25|1528.65|1535.65|1526.05|602
1703246400000|2023-12-22 12:00:00|1537.37|1527.77|1533.43|1523.83|1539.92|1530.32|1533.07|1523.47|743
1703246700000|2023-12-22 12:05:00|1533.23|1523.63|1531.19|1521.59|1533.93|1524.33|1528.6|1519|834
1703247000000|2023-12-22 12:10:00|1531.2|1521.6|1522.05|1512.45|1531.32|1521.72|1521.12|1511.52|863
1703247300000|2023-12-22 12:15:00|1521.56|1511.96|1526.64|1517.04|1528.3|1518.7|1521.56|1511.96|810
1703247600000|2023-12-22 12:20:00|1526.69|1517.09|1524.01|1514.41|1528.46|1518.86|1524.01|1514.41|602
1703247900000|2023-12-22 12:25:00|1524.29|1514.69|1529.66|1520.06|1529.89|1520.29|1523.5|1513.9|706
1703248200000|2023-12-22 12:30:00|1529.69|1520.09|1531.2|1521.6|1534.3|1524.7|1528.82|1519.22|566
1703248500000|2023-12-22 12:35:00|1531.29|1521.69|1530.71|1521.11|1532.72|1523.12|1529.09|1519.49|683
1703248800000|2023-12-22 12:40:00|1530.7|1521.1|1528.28|1518.68|1534.21|1524.61|1528.27|1518.67|598
1703249100000|2023-12-22 12:45:00|1528.16|1518.56|1528.11|1518.51|1531.27|1521.67|1526.82|1517.22|663
1703249400000|2023-12-22 12:50:00|1528.13|1518.53|1520.17|1510.57|1528.13|1518.53|1519.53|1509.93|769
1703249700000|2023-12-22 12:55:00|1520.21|1510.61|1517.63|1508.03|1521.62|1512.02|1517.07|1507.47|750
1703250000000|2023-12-22 13:00:00|1517.65|1508.05|1519.61|1510.01|1522.17|1512.57|1516.07|1506.47|729
1703250300000|2023-12-22 13:05:00|1519.62|1510.02|1521.83|1512.23|1522.3|1512.7|1517.59|1507.99|619
1703250600000|2023-12-22 13:10:00|1522.8|1513.2|1527.55|1517.95|1529.63|1520.03|1521.9|1512.3|716
1703250900000|2023-12-22 13:15:00|1527.57|1517.97|1530.86|1521.26|1532.02|1522.42|1527.33|1517.73|618
1703251200000|2023-12-22 13:20:00|1530.78|1521.18|1531.67|1522.07|1532.1|1522.5|1528.49|1518.89|676
1703251500000|2023-12-22 13:25:00|1532.1|1522.5|1532.02|1522.42|1533.3|1523.7|1530.02|1520.42|566
1703251800000|2023-12-22 13:30:00|1532.25|1522.65|1533.14|1523.54|1533.38|1523.78|1524.32|1514.72|928
1703252100000|2023-12-22 13:35:00|1533.08|1523.48|1537.17|1527.57|1537.49|1527.89|1532.63|1523.03|728
1703252400000|2023-12-22 13:40:00|1537.21|1527.61|1538.39|1528.79|1538.85|1529.25|1534.69|1525.09|773
1703252700000|2023-12-22 13:45:00|1538.36|1528.76|1538.06|1528.46|1539.21|1529.61|1537.22|1527.62|727
1703253000000|2023-12-22 13:50:00|1537.94|1528.34|1543.98|1534.38|1544.3|1534.7|1537.45|1527.85|660
1703253300000|2023-12-22 13:55:00|1543.97|1534.37|1545.28|1535.68|1545.42|1535.82|1542.98|1533.38|529
1703253600000|2023-12-22 14:00:00|1545.27|1535.67|1545.96|1536.36|1553.65|1544.05|1544.92|1535.32|849
1703253900000|2023-12-22 14:05:00|1545.94|1536.34|1545.12|1535.52|1547.22|1537.62|1543.93|1534.33|845
1703254200000|2023-12-22 14:10:00|1545.19|1535.59|1536.26|1526.66|1546.13|1536.53|1535.42|1525.82|765
1703254500000|2023-12-22 14:15:00|1536.15|1526.55|1538.45|1528.85|1539.3|1529.7|1535.43|1525.83|740
1703254800000|2023-12-22 14:20:00|1538.18|1528.58|1526.6|1517|1538.28|1528.68|1526.24|1516.64|908
1703255100000|2023-12-22 14:25:00|1526.61|1517.01|1522.8|1513.2|1529.36|1519.76|1521.25|1511.65|960
1703255400000|2023-12-22 14:30:00|1522.81|1513.21|1531.35|1521.75|1533.8|1524.2|1522.01|1512.41|853
1703255700000|2023-12-22 14:35:00|1531.28|1521.68|1534.33|1524.73|1536.8|1527.2|1529.89|1520.29|606
1703256000000|2023-12-22 14:40:00|1534.25|1524.65|1538.26|1528.66|1541.55|1531.95|1532.66|1523.06|803
1703256300000|2023-12-22 14:45:00|1538.24|1528.64|1533.94|1524.34|1540.52|1530.92|1533.81|1524.21|894
1703256600000|2023-12-22 14:50:00|1533.98|1524.38|1547.37|1537.77|1548.44|1538.84|1533.98|1524.38|775
1703256900000|2023-12-22 14:55:00|1547.46|1537.86|1555.36|1545.76|1555.65|1546.05|1545.55|1535.95|964
1703257200000|2023-12-22 15:00:00|1555.2|1545.6|1558.88|1549.28|1560.3|1550.7|1551.56|1541.96|987
1703257500000|2023-12-22 15:05:00|1558.85|1549.25|1561.86|1552.26|1563.8|1554.2|1555.69|1546.09|927
1703257800000|2023-12-22 15:10:00|1561.93|1552.33|1564.46|1554.86|1565.98|1556.38|1558.69|1549.09|953
1703258100000|2023-12-22 15:15:00|1564.45|1554.85|1563.98|1554.38|1566.05|1556.45|1559.28|1549.68|863
1703258400000|2023-12-22 15:20:00|1563.86|1554.26|1567.5|1557.9|1568.1|1558.5|1562.27|1552.67|816
1703258700000|2023-12-22 15:25:00|1567.6|1558|1567.8|1558.2|1572.66|1563.06|1566.99|1557.39|789
1703259000000|2023-12-22 15:30:00|1567.87|1558.27|1564.49|1554.89|1570.14|1560.54|1563.69|1554.09|867
1703259300000|2023-12-22 15:35:00|1564.48|1554.88|1558.1|1548.5|1565.43|1555.83|1557.99|1548.39|778
1703259600000|2023-12-22 15:40:00|1558.01|1548.41|1559.01|1549.41|1559.94|1550.34|1555.07|1545.47|805
1703259900000|2023-12-22 15:45:00|1559.23|1549.63|1557.27|1547.67|1562.3|1552.7|1556.64|1547.04|893
1703260200000|2023-12-22 15:50:00|1557.13|1547.53|1557|1547.4|1558|1548.4|1553.41|1543.81|782
1703260500000|2023-12-22 15:55:00|1556.28|1546.68|1553.34|1543.74|1556.3|1546.7|1552.3|1542.7|750
1703260800000|2023-12-22 16:00:00|1553.58|1543.98|1554.38|1544.78|1557.22|1547.62|1552.44|1542.84|800
1703261100000|2023-12-22 16:05:00|1554.31|1544.71|1554.37|1544.77|1555.03|1545.43|1551.15|1541.55|793
1703261400000|2023-12-22 16:10:00|1554.36|1544.76|1555.92|1546.32|1558.18|1548.58|1553.33|1543.73|723
1703261700000|2023-12-22 16:15:00|1556.23|1546.63|1565.42|1555.82|1566.54|1556.94|1555.74|1546.14|777
1703262000000|2023-12-22 16:20:00|1565.34|1555.74|1572.91|1563.31|1574.26|1564.66|1564.32|1554.72|787
1703262300000|2023-12-22 16:25:00|1572.7|1563.1|1571.85|1562.25|1574.19|1564.59|1570.27|1560.67|684
1703262600000|2023-12-22 16:30:00|1571.78|1562.18|1565.27|1555.67|1573.26|1563.66|1564.65|1555.05|811
1703262900000|2023-12-22 16:35:00|1565.03|1555.43|1564.12|1554.52|1569.78|1560.18|1562.27|1552.67|800
1703263200000|2023-12-22 16:40:00|1563.95|1554.35|1555.41|1545.81|1566.53|1556.93|1554.7|1545.1|916
1703263500000|2023-12-22 16:45:00|1555.29|1545.69|1545.48|1535.88|1555.64|1546.04|1543.85|1534.25|951
1703263800000|2023-12-22 16:50:00|1545.45|1535.85|1555.03|1545.43|1555.17|1545.57|1545.3|1535.7|839
1703264100000|2023-12-22 16:55:00|1554.94|1545.34|1559.44|1549.84|1563.18|1553.58|1554.94|1545.34|762
1703264400000|2023-12-22 17:00:00|1559.56|1549.96|1565.25|1555.65|1566.18|1556.58|1558.92|1549.32|674
1703264700000|2023-12-22 17:05:00|1565.54|1555.94|1566.36|1556.76|1570.3|1560.7|1563.98|1554.38|584
1703265000000|2023-12-22 17:10:00|1566.4|1556.8|1559.58|1549.98|1566.93|1557.33|1558.76|1549.16|785
1703265300000|2023-12-22 17:15:00|1559.9|1550.3|1560.26|1550.66|1561.49|1551.89|1558.05|1548.45|809
1703265600000|2023-12-22 17:20:00|1560.29|1550.69|1560.92|1551.32|1562.9|1553.3|1559.12|1549.52|807
1703265900000|2023-12-22 17:25:00|1560.84|1551.24|1557.3|1547.7|1561.43|1551.83|1555.49|1545.89|608
1703266200000|2023-12-22 17:30:00|1557.1|1547.5|1554.18|1544.58|1557.52|1547.92|1552.95|1543.35|715
1703266500000|2023-12-22 17:35:00|1554.4|1544.8|1557.91|1548.31|1558.07|1548.47|1553.41|1543.81|731
1703266800000|2023-12-22 17:40:00|1557.56|1547.96|1559.28|1549.68|1563.3|1553.7|1557.55|1547.95|702
1703267100000|2023-12-22 17:45:00|1559.2|1549.6|1560.09|1550.49|1562.21|1552.61|1558.44|1548.84|754
1703267400000|2023-12-22 17:50:00|1559.79|1550.19|1558.9|1549.3|1561.04|1551.44|1558.44|1548.84|669
1703267700000|2023-12-22 17:55:00|1558.78|1549.18|1555.91|1546.31|1559.41|1549.81|1555.5|1545.9|663
1703268000000|2023-12-22 18:00:00|1555.92|1546.32|1557.36|1547.76|1558.67|1549.07|1554.21|1544.61|679
1703268300000|2023-12-22 18:05:00|1557.38|1547.78|1558.76|1549.16|1559.06|1549.46|1555.74|1546.14|666
1703268600000|2023-12-22 18:10:00|1558.8|1549.2|1560.2|1550.6|1565.3|1555.7|1558.68|1549.08|509
1703268900000|2023-12-22 18:15:00|1560.11|1550.51|1562.49|1552.89|1564.56|1554.96|1560.04|1550.44|728
1703269200000|2023-12-22 18:20:00|1562.69|1553.09|1564.63|1555.03|1564.8|1555.2|1560.78|1551.18|601
1703269500000|2023-12-22 18:25:00|1564.61|1555.01|1562.7|1553.1|1566.3|1556.7|1561.8|1552.2|645
1703269800000|2023-12-22 18:30:00|1562.37|1552.77|1563.6|1554|1565.27|1555.67|1558.81|1549.21|748
1703270100000|2023-12-22 18:35:00|1563.78|1554.18|1562.04|1552.44|1564.79|1555.19|1560.85|1551.25|727
1703270400000|2023-12-22 18:40:00|1562.22|1552.62|1562.91|1553.31|1566.76|1557.16|1561.31|1551.71|500
1703270700000|2023-12-22 18:45:00|1562.35|1552.75|1557.43|1547.83|1563.15|1553.55|1556.91|1547.31|608
1703271000000|2023-12-22 18:50:00|1557.46|1547.86|1555.99|1546.39|1558.58|1548.98|1554.8|1545.2|554
1703271300000|2023-12-22 18:55:00|1556.28|1546.68|1555.74|1546.14|1556.79|1547.19|1554.52|1544.92|639
1703271600000|2023-12-22 19:00:00|1555.9|1546.3|1551.72|1542.12|1556.28|1546.68|1550.88|1541.28|733
1703271900000|2023-12-22 19:05:00|1551.67|1542.07|1548.71|1539.11|1551.75|1542.15|1547.85|1538.25|654
1703272200000|2023-12-22 19:10:00|1548.73|1539.13|1547.43|1537.83|1550.3|1540.7|1546.45|1536.85|548
1703272500000|2023-12-22 19:15:00|1547.66|1538.06|1545.15|1535.55|1547.76|1538.16|1542.56|1532.96|660
1703272800000|2023-12-22 19:20:00|1544.73|1535.13|1542.07|1532.47|1546.11|1536.51|1541.22|1531.62|725
1703273100000|2023-12-22 19:25:00|1542.06|1532.46|1542.58|1532.98|1542.81|1533.21|1540.84|1531.24|687
1703273400000|2023-12-22 19:30:00|1542.57|1532.97|1544.88|1535.28|1545.39|1535.79|1542.47|1532.87|787
1703273700000|2023-12-22 19:35:00|1544.9|1535.3|1545.86|1536.26|1546.34|1536.74|1542.9|1533.3|586
1703274000000|2023-12-22 19:40:00|1546.06|1536.46|1541.09|1531.49|1546.58|1536.98|1540.81|1531.21|727
1703274300000|2023-12-22 19:45:00|1541.07|1531.47|1540.28|1530.68|1541.53|1531.93|1535.72|1526.12|735
1703274600000|2023-12-22 19:50:00|1540.13|1530.53|1538.59|1528.99|1541.33|1531.73|1535.25|1525.65|737
1703274900000|2023-12-22 19:55:00|1538.72|1529.12|1537.52|1527.92|1539.35|1529.75|1536.55|1526.95|659
1703275200000|2023-12-22 20:00:00|1537.54|1527.94|1540.01|1530.41|1541.3|1531.7|1537|1527.4|724
1703275500000|2023-12-22 20:05:00|1540.02|1530.42|1540.61|1531.01|1541.3|1531.7|1538.68|1529.08|540
1703275800000|2023-12-22 20:10:00|1540.5|1530.9|1539.81|1530.21|1543.09|1533.49|1538.3|1528.7|583
1703276100000|2023-12-22 20:15:00|1539.79|1530.19|1544.12|1534.52|1544.84|1535.24|1539.77|1530.17|553
1703276400000|2023-12-22 20:20:00|1544.1|1534.5|1543.23|1533.63|1544.44|1534.84|1541.36|1531.76|634
1703276700000|2023-12-22 20:25:00|1543.15|1533.55|1546.14|1536.54|1547.11|1537.51|1542.09|1532.49|546
1703277000000|2023-12-22 20:30:00|1546.13|1536.53|1546.7|1537.1|1548.74|1539.14|1545.76|1536.16|531
1703277300000|2023-12-22 20:35:00|1546.71|1537.11|1548.21|1538.61|1548.8|1539.2|1545.29|1535.69|645
1703277600000|2023-12-22 20:40:00|1547.57|1537.97|1548.76|1539.16|1549.64|1540.04|1545.65|1536.05|501
1703277900000|2023-12-22 20:45:00|1548.96|1539.36|1550.76|1541.16|1551.98|1542.38|1548.5|1538.9|609
1703278200000|2023-12-22 20:50:00|1550.78|1541.18|1548.3|1538.7|1551.31|1541.71|1547.79|1538.19|789
1703278500000|2023-12-22 20:55:00|1548.31|1538.71|1547.25|1537.65|1548.32|1538.72|1546.05|1536.45|559
1703278800000|2023-12-22 21:00:00|1547.41|1537.81|1547.94|1538.34|1551.47|1541.87|1547.22|1537.62|614
1703279100000|2023-12-22 21:05:00|1547.9|1538.3|1547.61|1538.01|1549.25|1539.65|1546.75|1537.15|666
1703279400000|2023-12-22 21:10:00|1547.62|1538.02|1550.09|1540.49|1550.12|1540.52|1546.09|1536.49|435
1703279700000|2023-12-22 21:15:00|1550.06|1540.46|1547.55|1537.95|1550.79|1541.19|1547.52|1537.92|597
1703280000000|2023-12-22 21:20:00|1547.71|1538.11|1546.99|1537.39|1548.59|1538.99|1546.15|1536.55|594
1703280300000|2023-12-22 21:25:00|1546.89|1537.29|1545.1|1535.5|1547.04|1537.44|1543.89|1534.29|642
1703280600000|2023-12-22 21:30:00|1545.06|1535.46|1545.11|1535.51|1545.12|1535.52|1541.84|1532.24|524
1703280900000|2023-12-22 21:35:00|1545.01|1535.41|1547.16|1537.56|1547.2|1537.6|1543.3|1533.7|610
1703281200000|2023-12-22 21:40:00|1547.15|1537.55|1550.73|1541.13|1550.77|1541.17|1546.96|1537.36|551
1703281500000|2023-12-22 21:45:00|1550.71|1541.11|1548.72|1539.12|1551.54|1541.94|1547.39|1537.79|656
1703281800000|2023-12-22 21:50:00|1548.71|1539.11|1550.12|1540.52|1551.14|1541.54|1547.72|1538.12|462
1703282100000|2023-12-22 21:55:00|1550.09|1540.49|1548.92|1539.32|1550.09|1540.49|1547.33|1537.73|387
1703318400000|2023-12-23 08:00:00|1508.35|1498.75|1507.41|1497.81|1509.77|1500.17|1506.69|1497.09|688
1703318700000|2023-12-23 08:05:00|1507.38|1497.78|1506.74|1497.14|1507.72|1498.12|1503.29|1493.69|784
1703319000000|2023-12-23 08:10:00|1506.75|1497.15|1507.76|1498.16|1508.44|1498.84|1505.28|1495.68|657
1703319300000|2023-12-23 08:15:00|1507.73|1498.13|1508.68|1499.08|1509.96|1500.36|1507.26|1497.66|521
1703319600000|2023-12-23 08:20:00|1508.53|1498.93|1509.61|1500.01|1509.67|1500.07|1506.4|1496.8|752
1703319900000|2023-12-23 08:25:00|1509.63|1500.03|1508.57|1498.97|1510.09|1500.49|1508.03|1498.43|583
1703320200000|2023-12-23 08:30:00|1508.55|1498.95|1509.35|1499.75|1509.35|1499.75|1507.4|1497.8|596
1703320500000|2023-12-23 08:35:00|1509.67|1500.07|1511.53|1501.93|1512.59|1502.99|1509.38|1499.78|527
1703320800000|2023-12-23 08:40:00|1511.5|1501.9|1511.52|1501.92|1511.8|1502.2|1510.55|1500.95|596
1703321100000|2023-12-23 08:45:00|1511.47|1501.87|1514.09|1504.49|1514.14|1504.54|1511.23|1501.63|500
1703321400000|2023-12-23 08:50:00|1514.12|1504.52|1513.47|1503.87|1515.16|1505.56|1513.15|1503.55|459
1703321700000|2023-12-23 08:55:00|1513.45|1503.85|1515.68|1506.08|1515.91|1506.31|1513.14|1503.54|574
1703322000000|2023-12-23 09:00:00|1515.72|1506.12|1512.82|1503.22|1515.72|1506.12|1512.26|1502.66|523
1703322300000|2023-12-23 09:05:00|1512.83|1503.23|1512.73|1503.13|1512.85|1503.25|1511.12|1501.52|526
1703322600000|2023-12-23 09:10:00|1512.72|1503.12|1515.58|1505.98|1516.12|1506.52|1512.38|1502.78|392
1703322900000|2023-12-23 09:15:00|1515.47|1505.87|1514.15|1504.55|1515.59|1505.99|1513.89|1504.29|502
1703323200000|2023-12-23 09:20:00|1514.14|1504.54|1513.23|1503.63|1514.59|1504.99|1512.2|1502.6|585
1703323500000|2023-12-23 09:25:00|1513.16|1503.56|1512.87|1503.27|1513.71|1504.11|1511.79|1502.19|334
1703323800000|2023-12-23 09:30:00|1512.8|1503.2|1511.09|1501.49|1513.46|1503.86|1510.14|1500.54|496
1703324100000|2023-12-23 09:35:00|1510.99|1501.39|1510|1500.4|1511.8|1502.2|1509.6|1500|603
1703324400000|2023-12-23 09:40:00|1510.01|1500.41|1513.21|1503.61|1513.27|1503.67|1509.21|1499.61|418
1703324700000|2023-12-23 09:45:00|1513.26|1503.66|1514.79|1505.19|1514.96|1505.36|1512.43|1502.83|444
1703325000000|2023-12-23 09:50:00|1514.64|1505.04|1516.31|1506.71|1516.37|1506.77|1513.79|1504.19|504
1703325300000|2023-12-23 09:55:00|1516.32|1506.72|1514.7|1505.1|1516.35|1506.75|1513.78|1504.18|460
1703325600000|2023-12-23 10:00:00|1514.68|1505.08|1515.78|1506.18|1516.41|1506.81|1514.41|1504.81|333
1703325900000|2023-12-23 10:05:00|1515.76|1506.16|1516.8|1507.2|1516.91|1507.31|1515|1505.4|369
1703326200000|2023-12-23 10:10:00|1516.82|1507.22|1517.51|1507.91|1518.05|1508.45|1516.79|1507.19|200
1703326500000|2023-12-23 10:15:00|1517.49|1507.89|1530.43|1520.83|1534.06|1524.46|1516.92|1507.32|654
1703326800000|2023-12-23 10:20:00|1530.42|1520.82|1531.27|1521.67|1536.64|1527.04|1529.93|1520.33|580
1703327100000|2023-12-23 10:25:00|1531.23|1521.63|1533.37|1523.77|1535.71|1526.11|1529.51|1519.91|529
1703327400000|2023-12-23 10:30:00|1533.36|1523.76|1533.85|1524.25|1533.99|1524.39|1530.2|1520.6|651
1703327700000|2023-12-23 10:35:00|1533.87|1524.27|1535.87|1526.27|1537.19|1527.59|1533.06|1523.46|601
1703328000000|2023-12-23 10:40:00|1535.93|1526.33|1536.92|1527.32|1539|1529.4|1534.84|1525.24|551
1703328300000|2023-12-23 10:45:00|1536.91|1527.31|1532.3|1522.7|1537.27|1527.67|1530.19|1520.59|677
1703328600000|2023-12-23 10:50:00|1532.27|1522.67|1527.16|1517.56|1532.31|1522.71|1526.5|1516.9|708
1703328900000|2023-12-23 10:55:00|1527.17|1517.57|1527.3|1517.7|1528.97|1519.37|1526.22|1516.62|525
1703329200000|2023-12-23 11:00:00|1527.28|1517.68|1525.59|1515.99|1527.3|1517.7|1525.46|1515.86|465
1703329500000|2023-12-23 11:05:00|1525.71|1516.11|1525.31|1515.71|1525.96|1516.36|1522.32|1512.72|688
1703329800000|2023-12-23 11:10:00|1525.32|1515.72|1523|1513.4|1525.43|1515.83|1522.15|1512.55|532
1703330100000|2023-12-23 11:15:00|1522.95|1513.35|1523.2|1513.6|1525.54|1515.94|1521.53|1511.93|584
1703330400000|2023-12-23 11:20:00|1523.21|1513.61|1523.28|1513.68|1525.5|1515.9|1522.75|1513.15|439
1703330700000|2023-12-23 11:25:00|1523.31|1513.71|1526.44|1516.84|1526.59|1516.99|1523.31|1513.71|441
1703331000000|2023-12-23 11:30:00|1526.46|1516.86|1525.17|1515.57|1527.89|1518.29|1524.91|1515.31|411
1703331300000|2023-12-23 11:35:00|1525.15|1515.55|1528.28|1518.68|1528.71|1519.11|1524.12|1514.52|468
1703331600000|2023-12-23 11:40:00|1528.27|1518.67|1532.08|1522.48|1532.46|1522.86|1528.06|1518.46|326
1703331900000|2023-12-23 11:45:00|1532.58|1522.98|1533.19|1523.59|1534.97|1525.37|1532.23|1522.63|496
1703332200000|2023-12-23 11:50:00|1533.18|1523.58|1534.17|1524.57|1534.76|1525.16|1531.55|1521.95|574
1703332500000|2023-12-23 11:55:00|1534.2|1524.6|1532.34|1522.74|1534.29|1524.69|1531.77|1522.17|396
1703332800000|2023-12-23 12:00:00|1532.33|1522.73|1530.62|1521.02|1532.66|1523.06|1527.79|1518.19|530
1703333100000|2023-12-23 12:05:00|1530.89|1521.29|1535.07|1525.47|1535.61|1526.01|1530.76|1521.16|586
1703333400000|2023-12-23 12:10:00|1535.06|1525.46|1534.75|1525.15|1536.25|1526.65|1533.93|1524.33|524
1703333700000|2023-12-23 12:15:00|1534.97|1525.37|1539.97|1530.37|1540.52|1530.92|1534.97|1525.37|543
1703334000000|2023-12-23 12:20:00|1539.99|1530.39|1539.77|1530.17|1540.95|1531.35|1537.5|1527.9|461
1703334300000|2023-12-23 12:25:00|1539.76|1530.16|1543.21|1533.61|1543.26|1533.66|1539.66|1530.06|457
1703334600000|2023-12-23 12:30:00|1543.22|1533.62|1548.27|1538.67|1552.66|1543.06|1542.8|1533.2|764
1703334900000|2023-12-23 12:35:00|1548.11|1538.51|1546.39|1536.79|1551.37|1541.77|1545.88|1536.28|753
1703335200000|2023-12-23 12:40:00|1546.33|1536.73|1546.51|1536.91|1547.85|1538.25|1545.56|1535.96|593
1703335500000|2023-12-23 12:45:00|1546.52|1536.92|1551.89|1542.29|1551.98|1542.38|1546.25|1536.65|545
1703335800000|2023-12-23 12:50:00|1551.61|1542.01|1555.14|1545.54|1555.17|1545.57|1551.15|1541.55|524
1703336100000|2023-12-23 12:55:00|1555.26|1545.66|1555.2|1545.6|1556.87|1547.27|1553.05|1543.45|647
1703336400000|2023-12-23 13:00:00|1555.19|1545.59|1568.16|1558.56|1568.79|1559.19|1555.13|1545.53|716
1703336700000|2023-12-23 13:05:00|1568.14|1558.54|1574.39|1564.79|1578.92|1569.32|1560.33|1550.73|953
1703337000000|2023-12-23 13:10:00|1574.36|1564.76|1569.68|1560.08|1577.14|1567.54|1566.96|1557.36|942
1703337300000|2023-12-23 13:15:00|1569.61|1560.01|1572.02|1562.42|1577.87|1568.27|1569.55|1559.95|913
1703337600000|2023-12-23 13:20:00|1572|1562.4|1563.03|1553.43|1572.61|1563.01|1562.34|1552.74|879
1703337900000|2023-12-23 13:25:00|1563.11|1553.51|1568.93|1559.33|1569.77|1560.17|1558.36|1548.76|890
1703338200000|2023-12-23 13:30:00|1568.94|1559.34|1568.4|1558.8|1569.14|1559.54|1564.67|1555.07|873
1703338500000|2023-12-23 13:35:00|1568.44|1558.84|1560.59|1550.99|1568.69|1559.09|1559.74|1550.14|744
1703338800000|2023-12-23 13:40:00|1560.55|1550.95|1560.05|1550.45|1560.8|1551.2|1556.2|1546.6|704
1703339100000|2023-12-23 13:45:00|1559.99|1550.39|1570.67|1561.07|1570.77|1561.17|1558.42|1548.82|743
1703339400000|2023-12-23 13:50:00|1570.55|1560.95|1572.98|1563.38|1579.02|1569.42|1570.33|1560.73|772
1703339700000|2023-12-23 13:55:00|1572.97|1563.37|1576.72|1567.12|1577.15|1567.55|1569.24|1559.64|570
1703340000000|2023-12-23 14:00:00|1576.73|1567.13|1567.37|1557.77|1577.92|1568.32|1566.13|1556.53|750
1703340300000|2023-12-23 14:05:00|1567.41|1557.81|1565.01|1555.41|1567.56|1557.96|1564.51|1554.91|709
1703340600000|2023-12-23 14:10:00|1565|1555.4|1569.26|1559.66|1571.3|1561.7|1564.3|1554.7|611
1703340900000|2023-12-23 14:15:00|1569.27|1559.67|1574.78|1565.18|1577.32|1567.72|1567.63|1558.03|684
1703341200000|2023-12-23 14:20:00|1574.72|1565.12|1573|1563.4|1575.93|1566.33|1570.24|1560.64|672
1703341500000|2023-12-23 14:25:00|1573.05|1563.45|1575.66|1566.06|1575.78|1566.18|1570.98|1561.38|744
1703341800000|2023-12-23 14:30:00|1575.63|1566.03|1570.11|1560.51|1575.89|1566.29|1567.6|1558|779
1703342100000|2023-12-23 14:35:00|1570.19|1560.59|1566.26|1556.66|1572.08|1562.48|1565.52|1555.92|740
1703342400000|2023-12-23 14:40:00|1566.27|1556.67|1566.4|1556.8|1568.8|1559.2|1565.58|1555.98|580
1703342700000|2023-12-23 14:45:00|1566.41|1556.81|1564.33|1554.73|1566.88|1557.28|1561.16|1551.56|714
1703343000000|2023-12-23 14:50:00|1564.34|1554.74|1562.3|1552.7|1565.14|1555.54|1561.4|1551.8|580
1703343300000|2023-12-23 14:55:00|1562.23|1552.63|1561.9|1552.3|1565|1555.4|1561.53|1551.93|680
1703343600000|2023-12-23 15:00:00|1561.83|1552.23|1566.2|1556.6|1566.51|1556.91|1559.87|1550.27|616
1703343900000|2023-12-23 15:05:00|1566.19|1556.59|1576.23|1566.63|1581.4|1571.8|1565.94|1556.34|764
1703344200000|2023-12-23 15:10:00|1576.25|1566.65|1569.9|1560.3|1577.11|1567.51|1566.88|1557.28|720
1703344500000|2023-12-23 15:15:00|1569.91|1560.31|1574.96|1565.36|1578.77|1569.17|1568.76|1559.16|707
1703344800000|2023-12-23 15:20:00|1574.93|1565.33|1568.44|1558.84|1575.42|1565.82|1567.77|1558.17|686
1703345100000|2023-12-23 15:25:00|1568.43|1558.83|1571.3|1561.7|1572.01|1562.41|1567.13|1557.53|596
1703345400000|2023-12-23 15:30:00|1571.25|1561.65|1576.24|1566.64|1578.09|1568.49|1570.89|1561.29|683
1703345700000|2023-12-23 15:35:00|1576.1|1566.5|1579.8|1570.2|1582.82|1573.22|1574.86|1565.26|847
1703346000000|2023-12-23 15:40:00|1579.83|1570.23|1585.3|1575.7|1585.32|1575.72|1577.33|1567.73|863
1703346300000|2023-12-23 15:45:00|1585.26|1575.66|1589.2|1579.6|1592.1|1582.5|1585.26|1575.66|978
1703346600000|2023-12-23 15:50:00|1589.18|1579.58|1589.57|1579.97|1591.28|1581.68|1581.5|1571.9|924
1703346900000|2023-12-23 15:55:00|1589.55|1579.95|1588.04|1578.44|1591.81|1582.21|1586.08|1576.48|836
1703347200000|2023-12-23 16:00:00|1588.03|1578.43|1592.01|1582.41|1592.74|1583.14|1587.4|1577.8|870
1703347500000|2023-12-23 16:05:00|1592.04|1582.44|1593.18|1583.58|1595.96|1586.36|1590.37|1580.77|744
1703347800000|2023-12-23 16:10:00|1593.2|1583.6|1594.17|1584.57|1595.05|1585.45|1588.82|1579.22|773
1703348100000|2023-12-23 16:15:00|1594.19|1584.59|1590.73|1581.13|1595.37|1585.77|1588.36|1578.76|746
1703348400000|2023-12-23 16:20:00|1590.74|1581.14|1586.57|1576.97|1591.06|1581.46|1584.99|1575.39|725
1703348700000|2023-12-23 16:25:00|1586.56|1576.96|1583.28|1573.68|1587.38|1577.78|1581.78|1572.18|681
1703349000000|2023-12-23 16:30:00|1583.31|1573.71|1583.59|1573.99|1585.31|1575.71|1582.63|1573.03|630
1703349300000|2023-12-23 16:35:00|1583.48|1573.88|1586.21|1576.61|1587.08|1577.48|1583.03|1573.43|589
1703349600000|2023-12-23 16:40:00|1586.2|1576.6|1582.8|1573.2|1586.26|1576.66|1581.35|1571.75|549
1703349900000|2023-12-23 16:45:00|1582.86|1573.26|1583.83|1574.23|1584.57|1574.97|1578.7|1569.1|688
1703350200000|2023-12-23 16:50:00|1583.74|1574.14|1582.29|1572.69|1585.06|1575.46|1581.01|1571.41|537
1703350500000|2023-12-23 16:55:00|1582.26|1572.66|1582.9|1573.3|1585.55|1575.95|1581|1571.4|641
1703350800000|2023-12-23 17:00:00|1582.77|1573.17|1581.95|1572.35|1583.96|1574.36|1578.84|1569.24|710
1703351100000|2023-12-23 17:05:00|1581.98|1572.38|1578.82|1569.22|1582.36|1572.76|1578.75|1569.15|484
1703351400000|2023-12-23 17:10:00|1578.97|1569.37|1581.95|1572.35|1582.87|1573.27|1577.26|1567.66|602
1703351700000|2023-12-23 17:15:00|1581.96|1572.36|1579.04|1569.44|1582.54|1572.94|1578.79|1569.19|482
1703352000000|2023-12-23 17:20:00|1579.05|1569.45|1579.97|1570.37|1580.2|1570.6|1578.52|1568.92|428
1703352300000|2023-12-23 17:25:00|1580|1570.4|1581|1571.4|1585.42|1575.82|1579.87|1570.27|518
1703352600000|2023-12-23 17:30:00|1580.97|1571.37|1580.83|1571.23|1581.88|1572.28|1576.43|1566.83|624
1703352900000|2023-12-23 17:35:00|1580.87|1571.27|1584.89|1575.29|1588.67|1579.07|1580.81|1571.21|673
1703353200000|2023-12-23 17:40:00|1584.7|1575.1|1581.66|1572.06|1585.09|1575.49|1579.04|1569.44|638
1703353500000|2023-12-23 17:45:00|1581.64|1572.04|1579.39|1569.79|1582.43|1572.83|1578.52|1568.92|514
1703353800000|2023-12-23 17:50:00|1579.35|1569.75|1579.3|1569.7|1580.56|1570.96|1577.11|1567.51|533
1703354100000|2023-12-23 17:55:00|1579.28|1569.68|1579.9|1570.3|1581.76|1572.16|1579.28|1569.68|512
1703354400000|2023-12-23 18:00:00|1579.83|1570.23|1577.8|1568.2|1579.88|1570.28|1577.03|1567.43|680
1703354700000|2023-12-23 18:05:00|1578.15|1568.55|1575.04|1565.44|1578.17|1568.57|1573.39|1563.79|689
1703355000000|2023-12-23 18:10:00|1575.06|1565.46|1574.25|1564.65|1576.19|1566.59|1572.91|1563.31|635
1703355300000|2023-12-23 18:15:00|1574.29|1564.69|1574.34|1564.74|1575.9|1566.3|1573.46|1563.86|584
1703355600000|2023-12-23 18:20:00|1574.37|1564.77|1574.3|1564.7|1575.03|1565.43|1573.62|1564.02|435
1703355900000|2023-12-23 18:25:00|1574.27|1564.67|1575.48|1565.88|1576.19|1566.59|1574.27|1564.67|338
1703356200000|2023-12-23 18:30:00|1575.69|1566.09|1580.74|1571.14|1583.55|1573.95|1575.69|1566.09|516
1703356500000|2023-12-23 18:35:00|1580.57|1570.97|1583.95|1574.35|1585.31|1575.71|1580.15|1570.55|721
1703356800000|2023-12-23 18:40:00|1583.93|1574.33|1586.83|1577.23|1588.77|1579.17|1583.21|1573.61|654
1703357100000|2023-12-23 18:45:00|1586.82|1577.22|1587.97|1578.37|1591.59|1581.99|1584.79|1575.19|866
1703357400000|2023-12-23 18:50:00|1587.96|1578.36|1593.65|1584.05|1594.06|1584.46|1587.77|1578.17|805
1703357700000|2023-12-23 18:55:00|1593.57|1583.97|1590.05|1580.45|1595.06|1585.46|1588.09|1578.49|778
1703358000000|2023-12-23 19:00:00|1590.07|1580.47|1586.14|1576.54|1592.73|1583.13|1585.37|1575.77|682
1703358300000|2023-12-23 19:05:00|1586.16|1576.56|1583.43|1573.83|1586.16|1576.56|1581.31|1571.71|736
1703358600000|2023-12-23 19:10:00|1583.41|1573.81|1581.92|1572.32|1583.95|1574.35|1580.02|1570.42|666
1703358900000|2023-12-23 19:15:00|1581.87|1572.27|1578.69|1569.09|1583.26|1573.66|1575.66|1566.06|723
1703359200000|2023-12-23 19:20:00|1578.68|1569.08|1576.99|1567.39|1583.55|1573.95|1576.99|1567.39|650
1703359500000|2023-12-23 19:25:00|1576.96|1567.36|1577.17|1567.57|1582.16|1572.56|1576.48|1566.88|664
1703359800000|2023-12-23 19:30:00|1577.25|1567.65|1578.78|1569.18|1579.11|1569.51|1576.04|1566.44|589
1703360100000|2023-12-23 19:35:00|1578.76|1569.16|1575.13|1565.53|1578.8|1569.2|1574.9|1565.3|527
1703360400000|2023-12-23 19:40:00|1575.11|1565.51|1574.97|1565.37|1575.98|1566.38|1573.61|1564.01|573
1703360700000|2023-12-23 19:45:00|1574.8|1565.2|1575.73|1566.13|1577.37|1567.77|1574.25|1564.65|556
1703361000000|2023-12-23 19:50:00|1575.61|1566.01|1568.4|1558.8|1580.06|1570.46|1564.71|1555.11|542
1703361300000|2023-12-23 19:55:00|1568.39|1558.79|1567.02|1557.42|1570.54|1560.94|1564.16|1554.56|762
1703361600000|2023-12-23 20:00:00|1567.05|1557.45|1569.86|1560.26|1571.18|1561.58|1567.05|1557.45|652
1703361900000|2023-12-23 20:05:00|1569.9|1560.3|1566.25|1556.65|1570.98|1561.38|1564.87|1555.27|635
1703362200000|2023-12-23 20:10:00|1566.28|1556.68|1565.71|1556.11|1567.83|1558.23|1564.26|1554.66|535
1703362500000|2023-12-23 20:15:00|1565.61|1556.01|1560.27|1550.67|1565.61|1556.01|1559.22|1549.62|678
1703362800000|2023-12-23 20:20:00|1560.29|1550.69|1560.01|1550.41|1560.94|1551.34|1558.86|1549.26|616
1703363100000|2023-12-23 20:25:00|1559.94|1550.34|1558.98|1549.38|1560.31|1550.71|1557.32|1547.72|489
1703363400000|2023-12-23 20:30:00|1558.99|1549.39|1557.13|1547.53|1560.11|1550.51|1556.34|1546.74|518
1703363700000|2023-12-23 20:35:00|1557.17|1547.57|1556.37|1546.77|1557.96|1548.36|1555.61|1546.01|404
1703364000000|2023-12-23 20:40:00|1556.31|1546.71|1553.88|1544.28|1557.04|1547.44|1552.77|1543.17|474
1703364300000|2023-12-23 20:45:00|1553.91|1544.31|1553.89|1544.29|1554.13|1544.53|1552.02|1542.42|494
1703364600000|2023-12-23 20:50:00|1553.98|1544.38|1554.9|1545.3|1556.03|1546.43|1553.84|1544.24|428
1703364900000|2023-12-23 20:55:00|1554.92|1545.32|1555.42|1545.82|1555.93|1546.33|1554.32|1544.72|332
1703365200000|2023-12-23 21:00:00|1555.39|1545.79|1551.31|1541.71|1555.39|1545.79|1550.84|1541.24|429
1703365500000|2023-12-23 21:05:00|1551.34|1541.74|1550.39|1540.79|1552.35|1542.75|1550.26|1540.66|401
1703365800000|2023-12-23 21:10:00|1550.43|1540.83|1552.92|1543.32|1553.14|1543.54|1549.47|1539.87|428
1703366100000|2023-12-23 21:15:00|1552.91|1543.31|1551.62|1542.02|1552.98|1543.38|1550.45|1540.85|447
1703366400000|2023-12-23 21:20:00|1551.63|1542.03|1553.08|1543.48|1554.1|1544.5|1551.63|1542.03|426
1703366700000|2023-12-23 21:25:00|1553.09|1543.49|1556.55|1546.95|1556.56|1546.96|1553.08|1543.48|357
1703367000000|2023-12-23 21:30:00|1556.5|1546.9|1557.07|1547.47|1559.13|1549.53|1556.09|1546.49|564
1703367300000|2023-12-23 21:35:00|1557.06|1547.46|1556.55|1546.95|1558.45|1548.85|1555.66|1546.06|391
1703367600000|2023-12-23 21:40:00|1556.54|1546.94|1552.68|1543.08|1556.54|1546.94|1552.67|1543.07|470
1703367900000|2023-12-23 21:45:00|1552.49|1542.89|1550.84|1541.24|1553.18|1543.58|1550.23|1540.63|514
1703368200000|2023-12-23 21:50:00|1550.86|1541.26|1550.63|1541.03|1551.87|1542.27|1550.19|1540.59|436
1703368500000|2023-12-23 21:55:00|1550.66|1541.06|1551.17|1541.57|1552.32|1542.72|1550.26|1540.66|326
1703368800000|2023-12-23 22:00:00|1551.19|1541.59|1553.04|1543.44|1553.04|1543.44|1549.78|1540.18|434
1703369100000|2023-12-23 22:05:00|1553.02|1543.42|1554.31|1544.71|1556.85|1547.25|1552.84|1543.24|452
1703369400000|2023-12-23 22:10:00|1554.3|1544.7|1552.92|1543.32|1555.08|1545.48|1552.31|1542.71|348
1703369700000|2023-12-23 22:15:00|1552.91|1543.31|1554.67|1545.07|1555.87|1546.27|1552.26|1542.66|389
1703370000000|2023-12-23 22:20:00|1554.69|1545.09|1559.25|1549.65|1559.45|1549.85|1552.97|1543.37|692
1703370300000|2023-12-23 22:25:00|1559.29|1549.69|1559.42|1549.82|1561.73|1552.13|1558.66|1549.06|734
1703370600000|2023-12-23 22:30:00|1559.31|1549.71|1563.21|1553.61|1563.21|1553.61|1558.46|1548.86|601
1703370900000|2023-12-23 22:35:00|1563.27|1553.67|1566.03|1556.43|1567.12|1557.52|1563.09|1553.49|497
1703371200000|2023-12-23 22:40:00|1566.02|1556.42|1567.95|1558.35|1569.96|1560.36|1565.42|1555.82|557
1703371500000|2023-12-23 22:45:00|1568.01|1558.41|1572.64|1563.04|1572.99|1563.39|1567.76|1558.16|579
1703371800000|2023-12-23 22:50:00|1572.69|1563.09|1571.95|1562.35|1574.32|1564.72|1571.84|1562.24|548
1703372100000|2023-12-23 22:55:00|1572.15|1562.55|1570.94|1561.34|1572.42|1562.82|1569.74|1560.14|590
1703372400000|2023-12-23 23:00:00|1570.93|1561.33|1574.65|1565.05|1574.73|1565.13|1570.49|1560.89|573
1703372700000|2023-12-23 23:05:00|1574.68|1565.08|1577.16|1567.56|1577.31|1567.71|1573.02|1563.42|634
1703373000000|2023-12-23 23:10:00|1577.22|1567.62|1577.96|1568.36|1577.96|1568.36|1575.85|1566.25|589
1703373300000|2023-12-23 23:15:00|1578.01|1568.41|1574.32|1564.72|1578.09|1568.49|1573.44|1563.84|702
1703373600000|2023-12-23 23:20:00|1574.28|1564.68|1582.37|1572.77|1582.5|1572.9|1573.08|1563.48|724
1703373900000|2023-12-23 23:25:00|1582.39|1572.79|1580.73|1571.13|1583.6|1574|1580.55|1570.95|611
1703374200000|2023-12-23 23:30:00|1580.63|1571.03|1580.9|1571.3|1581.33|1571.73|1577.84|1568.24|645
1703374500000|2023-12-23 23:35:00|1581.51|1571.91|1580.1|1570.5|1582.86|1573.26|1578.18|1568.58|628
1703374800000|2023-12-23 23:40:00|1580.12|1570.52|1581.86|1572.26|1583.11|1573.51|1580.12|1570.52|640
1703375100000|2023-12-23 23:45:00|1582.12|1572.52|1576.74|1567.14|1582.95|1573.35|1576.32|1566.72|667
1703375400000|2023-12-23 23:50:00|1576.78|1567.18|1572.42|1562.82|1576.88|1567.28|1571.9|1562.3|551
1703375700000|2023-12-23 23:55:00|1572.5|1562.9|1573.61|1564.01|1573.95|1564.35|1570.36|1560.76|692
1703376000000|2023-12-24 00:00:00|1573.58|1563.98|1568.81|1559.21|1573.84|1564.24|1568.39|1558.79|716
1703376300000|2023-12-24 00:05:00|1568.68|1559.08|1561.24|1551.64|1569.43|1559.83|1560.92|1551.32|585
1703376600000|2023-12-24 00:10:00|1561.2|1551.6|1567.96|1558.36|1568.07|1558.47|1559.92|1550.32|717
1703376900000|2023-12-24 00:15:00|1567.97|1558.37|1566.06|1556.46|1568.64|1559.04|1561.54|1551.94|848
1703377200000|2023-12-24 00:20:00|1566.11|1556.51|1561.12|1551.52|1568.83|1559.23|1560.75|1551.15|722
1703377500000|2023-12-24 00:25:00|1561.13|1551.53|1568.86|1559.26|1569.37|1559.77|1561.07|1551.47|613
1703377800000|2023-12-24 00:30:00|1568.85|1559.25|1571.12|1561.52|1573.74|1564.14|1567.25|1557.65|755
1703378100000|2023-12-24 00:35:00|1571.11|1561.51|1561.91|1552.31|1571.67|1562.07|1561.18|1551.58|807
1703378400000|2023-12-24 00:40:00|1561.89|1552.29|1561.13|1551.53|1567.85|1558.25|1560.93|1551.33|768
1703378700000|2023-12-24 00:45:00|1561.09|1551.49|1563.28|1553.68|1563.65|1554.05|1560.49|1550.89|728
1703379000000|2023-12-24 00:50:00|1563.29|1553.69|1565.18|1555.58|1567.02|1557.42|1561.57|1551.97|738
1703379300000|2023-12-24 00:55:00|1565.15|1555.55|1562.43|1552.83|1565.97|1556.37|1562.38|1552.78|722
1703379600000|2023-12-24 01:00:00|1562.44|1552.84|1566.22|1556.62|1566.22|1556.62|1562.06|1552.46|814
1703379900000|2023-12-24 01:05:00|1566.2|1556.6|1567.85|1558.25|1568.39|1558.79|1565.72|1556.12|823
1703380200000|2023-12-24 01:10:00|1567.86|1558.26|1564.2|1554.6|1567.87|1558.27|1563.98|1554.38|695
1703380500000|2023-12-24 01:15:00|1564.21|1554.61|1574.05|1564.45|1574.4|1564.8|1563.79|1554.19|661
1703380800000|2023-12-24 01:20:00|1574.06|1564.46|1574.15|1564.55|1578.59|1568.99|1573.93|1564.33|701
1703381100000|2023-12-24 01:25:00|1574.14|1564.54|1582.82|1573.22|1584.75|1575.15|1573.9|1564.3|867
1703381400000|2023-12-24 01:30:00|1582.65|1573.05|1583.03|1573.43|1588.74|1579.14|1581.74|1572.14|913
1703381700000|2023-12-24 01:35:00|1582.77|1573.17|1579.45|1569.85|1583.01|1573.41|1576.07|1566.47|776
1703382000000|2023-12-24 01:40:00|1579.41|1569.81|1572.92|1563.32|1579.95|1570.35|1571.88|1562.28|776
1703382300000|2023-12-24 01:45:00|1572.91|1563.31|1575.4|1565.8|1576.89|1567.29|1570.45|1560.85|709
1703382600000|2023-12-24 01:50:00|1575.37|1565.77|1572.42|1562.82|1576.46|1566.86|1571.33|1561.73|641
1703382900000|2023-12-24 01:55:00|1572.24|1562.64|1580.93|1571.33|1581.57|1571.97|1571.59|1561.99|654
1703383200000|2023-12-24 02:00:00|1580.97|1571.37|1588.53|1578.93|1595.95|1586.35|1579.5|1569.9|785
1703383500000|2023-12-24 02:05:00|1588.47|1578.87|1586.42|1576.82|1588.47|1578.87|1582.32|1572.72|614
1703383800000|2023-12-24 02:10:00|1586.39|1576.79|1584.43|1574.83|1586.39|1576.79|1582.18|1572.58|842
1703384100000|2023-12-24 02:15:00|1584.67|1575.07|1585.64|1576.04|1587.15|1577.55|1584.65|1575.05|671
1703384400000|2023-12-24 02:20:00|1585.83|1576.23|1585.14|1575.54|1587.09|1577.49|1582.26|1572.66|731
1703384700000|2023-12-24 02:25:00|1585.1|1575.5|1587.99|1578.39|1588.37|1578.77|1583.38|1573.78|670
1703385000000|2023-12-24 02:30:00|1588|1578.4|1584.94|1575.34|1589.98|1580.38|1584.21|1574.61|644
1703385300000|2023-12-24 02:35:00|1585.01|1575.41|1581.49|1571.89|1589.12|1579.52|1581.34|1571.74|692
1703385600000|2023-12-24 02:40:00|1581.15|1571.55|1574.9|1565.3|1581.21|1571.61|1574.22|1564.62|665
1703385900000|2023-12-24 02:45:00|1574.97|1565.37|1580.12|1570.52|1580.13|1570.53|1571.79|1562.19|625
1703386200000|2023-12-24 02:50:00|1580.14|1570.54|1575.57|1565.97|1581.76|1572.16|1574.56|1564.96|727
1703386500000|2023-12-24 02:55:00|1575.61|1566.01|1576.32|1566.72|1577.21|1567.61|1572.94|1563.34|748
1703386800000|2023-12-24 03:00:00|1576.25|1566.65|1579.37|1569.77|1581.65|1572.05|1575.39|1565.79|722
1703387100000|2023-12-24 03:05:00|1579.46|1569.86|1578.13|1568.53|1581.6|1572|1576.37|1566.77|795
1703387400000|2023-12-24 03:10:00|1578.35|1568.75|1573.58|1563.98|1578.67|1569.07|1573.5|1563.9|607
1703387700000|2023-12-24 03:15:00|1573.53|1563.93|1575.19|1565.59|1575.2|1565.6|1572.16|1562.56|568
1703388000000|2023-12-24 03:20:00|1575.21|1565.61|1572.45|1562.85|1575.25|1565.65|1572.28|1562.68|537
1703388300000|2023-12-24 03:25:00|1572.44|1562.84|1574.16|1564.56|1574.92|1565.32|1572|1562.4|497
1703388600000|2023-12-24 03:30:00|1573.96|1564.36|1573.61|1564.01|1574.68|1565.08|1572.43|1562.83|432
1703388900000|2023-12-24 03:35:00|1573.62|1564.02|1569.39|1559.79|1573.97|1564.37|1568.77|1559.17|363
1703389200000|2023-12-24 03:40:00|1569.48|1559.88|1570.7|1561.1|1572|1562.4|1569.17|1559.57|496
1703389500000|2023-12-24 03:45:00|1570.63|1561.03|1575.66|1566.06|1577.91|1568.31|1568.24|1558.64|679
1703389800000|2023-12-24 03:50:00|1575.82|1566.22|1573.59|1563.99|1576.47|1566.87|1572.36|1562.76|663
1703390100000|2023-12-24 03:55:00|1573.57|1563.97|1569.63|1560.03|1573.96|1564.36|1569.22|1559.62|535
1703390400000|2023-12-24 04:00:00|1569.65|1560.05|1570.23|1560.63|1571.1|1561.5|1568.29|1558.69|529
1703390700000|2023-12-24 04:05:00|1570.18|1560.58|1571.9|1562.3|1574.19|1564.59|1568.33|1558.73|625
1703391000000|2023-12-24 04:10:00|1571.91|1562.31|1577.36|1567.76|1578.18|1568.58|1571.9|1562.3|585
1703391300000|2023-12-24 04:15:00|1577.42|1567.82|1583.21|1573.61|1583.25|1573.65|1576.7|1567.1|704
1703391600000|2023-12-24 04:20:00|1583.2|1573.6|1578.99|1569.39|1584.48|1574.88|1577.96|1568.36|650
1703391900000|2023-12-24 04:25:00|1578.98|1569.38|1571.87|1562.27|1579.7|1570.1|1571.56|1561.96|676
1703392200000|2023-12-24 04:30:00|1571.95|1562.35|1570.94|1561.34|1574.91|1565.31|1570.89|1561.29|740
1703392500000|2023-12-24 04:35:00|1570.89|1561.29|1569.04|1559.44|1571.74|1562.14|1565.53|1555.93|684
1703392800000|2023-12-24 04:40:00|1569|1559.4|1564.37|1554.77|1569.04|1559.44|1563.3|1553.7|794
1703393100000|2023-12-24 04:45:00|1564.36|1554.76|1565.68|1556.08|1567.05|1557.45|1562.45|1552.85|802
1703393400000|2023-12-24 04:50:00|1565.7|1556.1|1566.99|1557.39|1569.18|1559.58|1564.95|1555.35|741
1703393700000|2023-12-24 04:55:00|1566.96|1557.36|1570.82|1561.22|1571.2|1561.6|1565.35|1555.75|650
1703394000000|2023-12-24 05:00:00|1571.01|1561.41|1572.38|1562.78|1572.38|1562.78|1568.99|1559.39|663
1703394300000|2023-12-24 05:05:00|1572.39|1562.79|1567.37|1557.77|1572.39|1562.79|1566.92|1557.32|626
1703394600000|2023-12-24 05:10:00|1567.36|1557.76|1565.23|1555.63|1567.42|1557.82|1564.84|1555.24|518
1703394900000|2023-12-24 05:15:00|1565.54|1555.94|1569.1|1559.5|1569.11|1559.51|1564.86|1555.26|663
1703395200000|2023-12-24 05:20:00|1569.09|1559.49|1567.07|1557.47|1571.38|1561.78|1566.12|1556.52|603
1703395500000|2023-12-24 05:25:00|1567.25|1557.65|1565.74|1556.14|1569.08|1559.48|1565.21|1555.61|478
1703395800000|2023-12-24 05:30:00|1565.7|1556.1|1561.14|1551.54|1566.47|1556.87|1561.12|1551.52|612
1703396100000|2023-12-24 05:35:00|1560.62|1551.02|1551.18|1541.58|1561.48|1551.88|1545.59|1535.99|981
1703396400000|2023-12-24 05:40:00|1551.04|1541.44|1546.46|1536.86|1551.04|1541.44|1536.65|1527.05|1010
1703396700000|2023-12-24 05:45:00|1546.47|1536.87|1549.61|1540.01|1552.3|1542.7|1544.76|1535.16|885
1703397000000|2023-12-24 05:50:00|1549.6|1540|1551.76|1542.16|1552.93|1543.33|1548.94|1539.34|839
1703397300000|2023-12-24 05:55:00|1551.82|1542.22|1553.26|1543.66|1553.3|1543.7|1550.44|1540.84|792
1703397600000|2023-12-24 06:00:00|1553.29|1543.69|1555.2|1545.6|1555.22|1545.62|1550.77|1541.17|783
1703397900000|2023-12-24 06:05:00|1555.11|1545.51|1548.16|1538.56|1557.02|1547.42|1548.07|1538.47|725
1703398200000|2023-12-24 06:10:00|1548.19|1538.59|1544.28|1534.68|1550.54|1540.94|1540.09|1530.49|991
1703398500000|2023-12-24 06:15:00|1544.18|1534.58|1547.14|1537.54|1547.18|1537.58|1541.97|1532.37|910
1703398800000|2023-12-24 06:20:00|1547.1|1537.5|1545.98|1536.38|1549.61|1540.01|1543.82|1534.22|773
1703399100000|2023-12-24 06:25:00|1545.97|1536.37|1546.58|1536.98|1548.03|1538.43|1541.46|1531.86|810
1703399400000|2023-12-24 06:30:00|1546.57|1536.97|1549.05|1539.45|1550.75|1541.15|1543.39|1533.79|796
1703399700000|2023-12-24 06:35:00|1549.13|1539.53|1552.86|1543.26|1553.09|1543.49|1547.31|1537.71|608
1703400000000|2023-12-24 06:40:00|1552.83|1543.23|1551.69|1542.09|1553.95|1544.35|1551.09|1541.49|633
1703400300000|2023-12-24 06:45:00|1551.41|1541.81|1544.13|1534.53|1553.91|1544.31|1542.78|1533.18|827
1703400600000|2023-12-24 06:50:00|1544.16|1534.56|1546.83|1537.23|1547.96|1538.36|1543.95|1534.35|893
1703400900000|2023-12-24 06:55:00|1546.99|1537.39|1551.34|1541.74|1551.41|1541.81|1546.37|1536.77|681
1703401200000|2023-12-24 07:00:00|1551.3|1541.7|1551.91|1542.31|1552.32|1542.72|1548.85|1539.25|705
1703401500000|2023-12-24 07:05:00|1551.93|1542.33|1553.56|1543.96|1554.18|1544.58|1551.08|1541.48|611
1703401800000|2023-12-24 07:10:00|1553.43|1543.83|1557.04|1547.44|1557.18|1547.58|1553.43|1543.83|591
1703402100000|2023-12-24 07:15:00|1556.96|1547.36|1557.08|1547.48|1557.51|1547.91|1555.2|1545.6|642
1703402400000|2023-12-24 07:20:00|1557.04|1547.44|1558.27|1548.67|1558.9|1549.3|1556.32|1546.72|629
1703402700000|2023-12-24 07:25:00|1558.25|1548.65|1559.31|1549.71|1560.11|1550.51|1556.7|1547.1|611
1703403000000|2023-12-24 07:30:00|1559.34|1549.74|1555.73|1546.13|1559.39|1549.79|1554.77|1545.17|525
1703403300000|2023-12-24 07:35:00|1555.72|1546.12|1553.02|1543.42|1556.02|1546.42|1552.53|1542.93|526
1703403600000|2023-12-24 07:40:00|1553.04|1543.44|1553.18|1543.58|1554.07|1544.47|1551.8|1542.2|496
1703403900000|2023-12-24 07:45:00|1553.06|1543.46|1558.74|1549.14|1559.09|1549.49|1551.68|1542.08|618
1703404200000|2023-12-24 07:50:00|1558.79|1549.19|1558.2|1548.6|1560.48|1550.88|1557.81|1548.21|550
1703404500000|2023-12-24 07:55:00|1557.92|1548.32|1558.92|1549.32|1560.18|1550.58|1557.29|1547.69|684
1703404800000|2023-12-24 08:00:00|1558.93|1549.33|1553.78|1544.18|1559.32|1549.72|1553.58|1543.98|758
1703405100000|2023-12-24 08:05:00|1553.92|1544.32|1554.09|1544.49|1556.3|1546.7|1552.02|1542.42|716
1703405400000|2023-12-24 08:10:00|1554.07|1544.47|1551.56|1541.96|1554.34|1544.74|1549.25|1539.65|734
1703405700000|2023-12-24 08:15:00|1551.68|1542.08|1558.47|1548.87|1558.84|1549.24|1551.22|1541.62|617
1703406000000|2023-12-24 08:20:00|1558.15|1548.55|1558.14|1548.54|1559.12|1549.52|1556.62|1547.02|673
1703406300000|2023-12-24 08:25:00|1558.18|1548.58|1556.27|1546.67|1558.62|1549.02|1555.87|1546.27|576
1703406600000|2023-12-24 08:30:00|1556.24|1546.64|1559.15|1549.55|1559.75|1550.15|1553.97|1544.37|603
1703406900000|2023-12-24 08:35:00|1559.16|1549.56|1560.21|1550.61|1560.21|1550.61|1557.3|1547.7|582
1703407200000|2023-12-24 08:40:00|1560.2|1550.6|1560.58|1550.98|1561.74|1552.14|1559.11|1549.51|527
1703407500000|2023-12-24 08:45:00|1560.46|1550.86|1560.28|1550.68|1561.56|1551.96|1559.06|1549.46|663
1703407800000|2023-12-24 08:50:00|1560.33|1550.73|1559.05|1549.45|1561.42|1551.82|1558.38|1548.78|578
1703408100000|2023-12-24 08:55:00|1559.04|1549.44|1560.99|1551.39|1561.16|1551.56|1558.8|1549.2|464
1703408400000|2023-12-24 09:00:00|1560.85|1551.25|1558.57|1548.97|1561.69|1552.09|1557.34|1547.74|674
1703408700000|2023-12-24 09:05:00|1558.63|1549.03|1558.07|1548.47|1560.06|1550.46|1557.19|1547.59|607
1703409000000|2023-12-24 09:10:00|1558.13|1548.53|1564.12|1554.52|1564.49|1554.89|1558.1|1548.5|565
1703409300000|2023-12-24 09:15:00|1564.14|1554.54|1561.99|1552.39|1564.5|1554.9|1561.76|1552.16|652
1703409600000|2023-12-24 09:20:00|1561.89|1552.29|1563.57|1553.97|1565.68|1556.08|1560.36|1550.76|643
1703409900000|2023-12-24 09:25:00|1563.48|1553.88|1563.69|1554.09|1566.16|1556.56|1559.82|1550.22|701
1703410200000|2023-12-24 09:30:00|1563.74|1554.14|1563|1553.4|1564.13|1554.53|1560.58|1550.98|705
1703410500000|2023-12-24 09:35:00|1563.07|1553.47|1566.75|1557.15|1568.33|1558.73|1562.83|1553.23|776
1703410800000|2023-12-24 09:40:00|1566.85|1557.25|1569.16|1559.56|1569.34|1559.74|1566.6|1557|651
1703411100000|2023-12-24 09:45:00|1569.14|1559.54|1571|1561.4|1572.05|1562.45|1568.32|1558.72|611
1703411400000|2023-12-24 09:50:00|1571.11|1561.51|1572.15|1562.55|1572.59|1562.99|1569.81|1560.21|668
1703411700000|2023-12-24 09:55:00|1572.18|1562.58|1571.85|1562.25|1573.2|1563.6|1570.13|1560.53|705
1703412000000|2023-12-24 10:00:00|1571.84|1562.24|1573.6|1564|1574.08|1564.48|1567.76|1558.16|735
1703412300000|2023-12-24 10:05:00|1573.59|1563.99|1583.95|1574.35|1584.25|1574.65|1573.59|1563.99|718
1703412600000|2023-12-24 10:10:00|1583.94|1574.34|1581.88|1572.28|1586.12|1576.52|1577.99|1568.39|880
1703412900000|2023-12-24 10:15:00|1581.89|1572.29|1574.55|1564.95|1586.37|1576.77|1569.83|1560.23|947
1703413200000|2023-12-24 10:20:00|1574.25|1564.65|1569.61|1560.01|1574.25|1564.65|1566.73|1557.13|982
1703413500000|2023-12-24 10:25:00|1569.68|1560.08|1562.49|1552.89|1572.1|1562.5|1561.21|1551.61|923
1703413800000|2023-12-24 10:30:00|1562.46|1552.86|1560.47|1550.87|1563.76|1554.16|1556.8|1547.2|966
1703414100000|2023-12-24 10:35:00|1560.49|1550.89|1557.49|1547.89|1562.05|1552.45|1552.17|1542.57|977
1703414400000|2023-12-24 10:40:00|1557.18|1547.58|1557.07|1547.47|1557.67|1548.07|1550.05|1540.45|988
1703414700000|2023-12-24 10:45:00|1557.06|1547.46|1563.89|1554.29|1566.6|1557|1556.84|1547.24|813
1703415000000|2023-12-24 10:50:00|1563.92|1554.32|1566.88|1557.28|1566.88|1557.28|1560|1550.4|837
1703415300000|2023-12-24 10:55:00|1566.85|1557.25|1570.51|1560.91|1570.98|1561.38|1565.54|1555.94|567
1703415600000|2023-12-24 11:00:00|1570.64|1561.04|1570.49|1560.89|1571.92|1562.32|1568.04|1558.44|743
1703415900000|2023-12-24 11:05:00|1570.75|1561.15|1571.86|1562.26|1574.06|1564.46|1570.46|1560.86|592
1703416200000|2023-12-24 11:10:00|1571.62|1562.02|1564.91|1555.31|1571.86|1562.26|1564.8|1555.2|774
1703416500000|2023-12-24 11:15:00|1564.92|1555.32|1571.76|1562.16|1572.86|1563.26|1562.53|1552.93|750
1703416800000|2023-12-24 11:20:00|1571.74|1562.14|1579.64|1570.04|1579.64|1570.04|1570.42|1560.82|715
1703417100000|2023-12-24 11:25:00|1579.66|1570.06|1582.29|1572.69|1584.07|1574.47|1579.57|1569.97|653
1703417400000|2023-12-24 11:30:00|1582.28|1572.68|1580.76|1571.16|1584.2|1574.6|1580.13|1570.53|781
1703417700000|2023-12-24 11:35:00|1580.56|1570.96|1583|1573.4|1584.95|1575.35|1578.56|1568.96|706
1703418000000|2023-12-24 11:40:00|1582.99|1573.39|1580.12|1570.52|1584.24|1574.64|1578.56|1568.96|686
1703418300000|2023-12-24 11:45:00|1580.17|1570.57|1575.16|1565.56|1580.9|1571.3|1574.06|1564.46|660
1703418600000|2023-12-24 11:50:00|1575.12|1565.52|1572.81|1563.21|1575.23|1565.63|1572.09|1562.49|640
1703418900000|2023-12-24 11:55:00|1572.83|1563.23|1573.17|1563.57|1573.48|1563.88|1570.1|1560.5|542
1703419200000|2023-12-24 12:00:00|1573.15|1563.55|1573.84|1564.24|1575.29|1565.69|1568.52|1558.92|809
1703419500000|2023-12-24 12:05:00|1573.79|1564.19|1574.27|1564.67|1574.71|1565.11|1572.2|1562.6|592
1703419800000|2023-12-24 12:10:00|1574.28|1564.68|1571.43|1561.83|1574.28|1564.68|1570.26|1560.66|726
1703420100000|2023-12-24 12:15:00|1571.4|1561.8|1568.18|1558.58|1571.5|1561.9|1565.46|1555.86|709
1703420400000|2023-12-24 12:20:00|1568.06|1558.46|1566.48|1556.88|1569.2|1559.6|1565.66|1556.06|729
1703420700000|2023-12-24 12:25:00|1566.46|1556.86|1564.53|1554.93|1566.67|1557.07|1563.39|1553.79|512
1703421000000|2023-12-24 12:30:00|1564.48|1554.88|1569.13|1559.53|1570.64|1561.04|1563.63|1554.03|661
1703421300000|2023-12-24 12:35:00|1569.15|1559.55|1574.29|1564.69|1574.32|1564.72|1568.08|1558.48|666
1703421600000|2023-12-24 12:40:00|1574.28|1564.68|1577.09|1567.49|1578.11|1568.51|1573.2|1563.6|720
1703421900000|2023-12-24 12:45:00|1576.84|1567.24|1579.35|1569.75|1580.43|1570.83|1575.79|1566.19|735
1703422200000|2023-12-24 12:50:00|1579.61|1570.01|1582.54|1572.94|1583.18|1573.58|1577.78|1568.18|635
1703422500000|2023-12-24 12:55:00|1582.33|1572.73|1580.22|1570.62|1582.33|1572.73|1577.27|1567.67|830
1703422800000|2023-12-24 13:00:00|1580.23|1570.63|1575.96|1566.36|1581.24|1571.64|1575.96|1566.36|782
1703423100000|2023-12-24 13:05:00|1576.44|1566.84|1576.17|1566.57|1579.73|1570.13|1573.99|1564.39|743
1703423400000|2023-12-24 13:10:00|1576.24|1566.64|1574.26|1564.66|1577.9|1568.3|1573.91|1564.31|607
1703423700000|2023-12-24 13:15:00|1574.25|1564.65|1577.06|1567.46|1577.69|1568.09|1573.74|1564.14|626
1703424000000|2023-12-24 13:20:00|1576.99|1567.39|1576.17|1566.57|1577.07|1567.47|1575.57|1565.97|706
1703424300000|2023-12-24 13:25:00|1576.18|1566.58|1577.14|1567.54|1578.37|1568.77|1575.28|1565.68|700
1703424600000|2023-12-24 13:30:00|1577.13|1567.53|1579.4|1569.8|1580.97|1571.37|1575.37|1565.77|587
1703424900000|2023-12-24 13:35:00|1579.32|1569.72|1578.92|1569.32|1579.4|1569.8|1576.97|1567.37|682
1703425200000|2023-12-24 13:40:00|1578.93|1569.33|1578.38|1568.78|1581.16|1571.56|1576.98|1567.38|829
1703425500000|2023-12-24 13:45:00|1578.45|1568.85|1582.83|1573.23|1582.97|1573.37|1578.45|1568.85|665
1703425800000|2023-12-24 13:50:00|1582.79|1573.19|1586.46|1576.86|1586.46|1576.86|1581.68|1572.08|617
1703426100000|2023-12-24 13:55:00|1586.55|1576.95|1588.59|1578.99|1590|1580.4|1586.32|1576.72|674
1703426400000|2023-12-24 14:00:00|1588.52|1578.92|1588.89|1579.29|1590.7|1581.1|1587.47|1577.87|786
1703426700000|2023-12-24 14:05:00|1588.94|1579.34|1591.04|1581.44|1591.09|1581.49|1588.51|1578.91|608
1703427000000|2023-12-24 14:10:00|1591.01|1581.41|1591.73|1582.13|1595.52|1585.92|1590.68|1581.08|771
1703427300000|2023-12-24 14:15:00|1591.69|1582.09|1596.22|1586.62|1596.51|1586.91|1589.25|1579.65|770
1703427600000|2023-12-24 14:20:00|1596.19|1586.59|1593.55|1583.95|1596.24|1586.64|1591.82|1582.22|794
1703427900000|2023-12-24 14:25:00|1593.62|1584.02|1587.95|1578.35|1594.19|1584.59|1587.13|1577.53|764
1703428200000|2023-12-24 14:30:00|1587.91|1578.31|1586.06|1576.46|1587.94|1578.34|1584.41|1574.81|686
1703428500000|2023-12-24 14:35:00|1586.07|1576.47|1588.77|1579.17|1589.21|1579.61|1584.13|1574.53|608
1703428800000|2023-12-24 14:40:00|1588.78|1579.18|1585.18|1575.58|1590.11|1580.51|1583.9|1574.3|533
1703429100000|2023-12-24 14:45:00|1585.15|1575.55|1578.39|1568.79|1586.71|1577.11|1578.34|1568.74|843
1703429400000|2023-12-24 14:50:00|1578.49|1568.89|1573.33|1563.73|1580.92|1571.32|1571.11|1561.51|962
1703429700000|2023-12-24 14:55:00|1573.34|1563.74|1578.06|1568.46|1580.12|1570.52|1573.34|1563.74|878
1703430000000|2023-12-24 15:00:00|1578.05|1568.45|1588.25|1578.65|1589.72|1580.12|1577.36|1567.76|876
1703430300000|2023-12-24 15:05:00|1588.33|1578.73|1585.27|1575.67|1589.76|1580.16|1583.9|1574.3|761
1703430600000|2023-12-24 15:10:00|1585.17|1575.57|1588.53|1578.93|1588.74|1579.14|1584.21|1574.61|678
1703430900000|2023-12-24 15:15:00|1588.57|1578.97|1586.42|1576.82|1594.74|1585.14|1586.42|1576.82|760
1703431200000|2023-12-24 15:20:00|1586.55|1576.95|1585.18|1575.58|1588.18|1578.58|1584.02|1574.42|733
1703431500000|2023-12-24 15:25:00|1585.19|1575.59|1582.45|1572.85|1586.54|1576.94|1580.72|1571.12|666
1703431800000|2023-12-24 15:30:00|1582.44|1572.84|1583.4|1573.8|1586.97|1577.37|1581.74|1572.14|834
1703432100000|2023-12-24 15:35:00|1583.44|1573.84|1586.56|1576.96|1586.79|1577.19|1581.34|1571.74|838
1703432400000|2023-12-24 15:40:00|1586.69|1577.09|1590.84|1581.24|1591.97|1582.37|1585.59|1575.99|598
1703432700000|2023-12-24 15:45:00|1590.93|1581.33|1588.6|1579|1591.32|1581.72|1586.97|1577.37|745
1703433000000|2023-12-24 15:50:00|1588.64|1579.04|1587.48|1577.88|1588.82|1579.22|1585.24|1575.64|697
1703433300000|2023-12-24 15:55:00|1587.55|1577.95|1583.91|1574.31|1587.94|1578.34|1583.65|1574.05|748
1703433600000|2023-12-24 16:00:00|1584.27|1574.67|1580.41|1570.81|1584.95|1575.35|1579.95|1570.35|890
1703433900000|2023-12-24 16:05:00|1580.45|1570.85|1577.07|1567.47|1582.42|1572.82|1575.89|1566.29|750
1703434200000|2023-12-24 16:10:00|1577.06|1567.46|1576.18|1566.58|1578.01|1568.41|1574.82|1565.22|751
1703434500000|2023-12-24 16:15:00|1576.15|1566.55|1573.23|1563.63|1580.09|1570.49|1572.72|1563.12|789
1703434800000|2023-12-24 16:20:00|1573.19|1563.59|1577.16|1567.56|1578.16|1568.56|1572.7|1563.1|869
1703435100000|2023-12-24 16:25:00|1577.17|1567.57|1582.67|1573.07|1584.12|1574.52|1577.17|1567.57|714
1703435400000|2023-12-24 16:30:00|1582.68|1573.08|1582.54|1572.94|1583.13|1573.53|1579.22|1569.62|636
1703435700000|2023-12-24 16:35:00|1582.53|1572.93|1582.34|1572.74|1583.92|1574.32|1580.39|1570.79|534
1703436000000|2023-12-24 16:40:00|1582.35|1572.75|1583.63|1574.03|1584.1|1574.5|1581.12|1571.52|657
1703436300000|2023-12-24 16:45:00|1583.62|1574.02|1587.81|1578.21|1588.28|1578.68|1583.61|1574.01|727
1703436600000|2023-12-24 16:50:00|1587.82|1578.22|1587.93|1578.33|1588.97|1579.37|1585.62|1576.02|574
1703436900000|2023-12-24 16:55:00|1587.94|1578.34|1584.79|1575.19|1588.31|1578.71|1584.2|1574.6|568
1703437200000|2023-12-24 17:00:00|1584.73|1575.13|1581.53|1571.93|1585.16|1575.56|1577.77|1568.17|782
1703437500000|2023-12-24 17:05:00|1582.16|1572.56|1578.41|1568.81|1582.66|1573.06|1577.52|1567.92|574
1703437800000|2023-12-24 17:10:00|1578.4|1568.8|1580.14|1570.54|1580.14|1570.54|1576.8|1567.2|656
1703438100000|2023-12-24 17:15:00|1580.15|1570.55|1578.88|1569.28|1581.22|1571.62|1578.78|1569.18|573
1703438400000|2023-12-24 17:20:00|1578.87|1569.27|1577.2|1567.6|1578.87|1569.27|1574.06|1564.46|753
1703438700000|2023-12-24 17:25:00|1577.19|1567.59|1576.99|1567.39|1579.15|1569.55|1573.94|1564.34|682
1703439000000|2023-12-24 17:30:00|1576.97|1567.37|1578.42|1568.82|1579.41|1569.81|1575.51|1565.91|634
1703439300000|2023-12-24 17:35:00|1578.3|1568.7|1581.57|1571.97|1583.43|1573.83|1578.22|1568.62|576
1703439600000|2023-12-24 17:40:00|1581.56|1571.96|1580.02|1570.42|1585.19|1575.59|1580.01|1570.41|653
1703439900000|2023-12-24 17:45:00|1579.85|1570.25|1577.13|1567.53|1585.22|1575.62|1576.24|1566.64|783
1703440200000|2023-12-24 17:50:00|1577.15|1567.55|1579.5|1569.9|1583.83|1574.23|1575.89|1566.29|806
1703440500000|2023-12-24 17:55:00|1579.58|1569.98|1579.12|1569.52|1583.31|1573.71|1578.33|1568.73|788
1703440800000|2023-12-24 18:00:00|1579.14|1569.54|1580.96|1571.36|1582.99|1573.39|1578.86|1569.26|721
1703441100000|2023-12-24 18:05:00|1581.02|1571.42|1589.02|1579.42|1589.24|1579.64|1581|1571.4|684
1703441400000|2023-12-24 18:10:00|1589.03|1579.43|1588.11|1578.51|1589.3|1579.7|1586.22|1576.62|606
1703441700000|2023-12-24 18:15:00|1588.1|1578.5|1588.2|1578.6|1589.46|1579.86|1585.08|1575.48|688
1703442000000|2023-12-24 18:20:00|1588.18|1578.58|1589.02|1579.42|1589.06|1579.46|1586.52|1576.92|467
1703442300000|2023-12-24 18:25:00|1589.01|1579.41|1582.64|1573.04|1589.76|1580.16|1581.46|1571.86|555
1703442600000|2023-12-24 18:30:00|1582.63|1573.03|1578.49|1568.89|1584.55|1574.95|1577.98|1568.38|694
1703442900000|2023-12-24 18:35:00|1578.45|1568.85|1578.14|1568.54|1579.7|1570.1|1577.47|1567.87|592
1703443200000|2023-12-24 18:40:00|1578.15|1568.55|1578.62|1569.02|1580.73|1571.13|1577.12|1567.52|598
1703443500000|2023-12-24 18:45:00|1578.72|1569.12|1578.28|1568.68|1579.35|1569.75|1576.77|1567.17|599
1703443800000|2023-12-24 18:50:00|1578.3|1568.7|1581.9|1572.3|1581.99|1572.39|1578.06|1568.46|560
1703444100000|2023-12-24 18:55:00|1581.96|1572.36|1585.91|1576.31|1586.03|1576.43|1581.95|1572.35|496
1703444400000|2023-12-24 19:00:00|1585.92|1576.32|1585.96|1576.36|1586.1|1576.5|1583.53|1573.93|584
1703444700000|2023-12-24 19:05:00|1585.95|1576.35|1593.99|1584.39|1593.99|1584.39|1585.6|1576|412
1703445000000|2023-12-24 19:10:00|1593.98|1584.38|1589.36|1579.76|1594.42|1584.82|1588.27|1578.67|603
1703445300000|2023-12-24 19:15:00|1589.27|1579.67|1592.51|1582.91|1593.62|1584.02|1587.86|1578.26|638
1703445600000|2023-12-24 19:20:00|1592.49|1582.89|1594.11|1584.51|1595.93|1586.33|1590.06|1580.46|638
1703445900000|2023-12-24 19:25:00|1594.21|1584.61|1598.53|1588.93|1599.94|1590.34|1593.75|1584.15|607
1703446200000|2023-12-24 19:30:00|1598.54|1588.94|1590.91|1581.31|1599.68|1590.08|1590.67|1581.07|722
1703446500000|2023-12-24 19:35:00|1591.03|1581.43|1581.53|1571.93|1591.56|1581.96|1579.44|1569.84|822
1703446800000|2023-12-24 19:40:00|1581.55|1571.95|1580.95|1571.35|1584.75|1575.15|1578.7|1569.1|793
1703447100000|2023-12-24 19:45:00|1580.94|1571.34|1587.43|1577.83|1589.19|1579.59|1580.5|1570.9|700
1703447400000|2023-12-24 19:50:00|1587.52|1577.92|1586.75|1577.15|1589.32|1579.72|1585.91|1576.31|532
1703447700000|2023-12-24 19:55:00|1586.84|1577.24|1591.01|1581.41|1591.01|1581.41|1586.72|1577.12|573
1703448000000|2023-12-24 20:00:00|1590.96|1581.36|1592.88|1583.28|1595.4|1585.8|1586.37|1576.77|723
1703448300000|2023-12-24 20:05:00|1592.87|1583.27|1597.11|1587.51|1597.38|1587.78|1590.98|1581.38|705
1703448600000|2023-12-24 20:10:00|1597.1|1587.5|1592.71|1583.11|1598.14|1588.54|1590.36|1580.76|624
1703448900000|2023-12-24 20:15:00|1592.64|1583.04|1586.27|1576.67|1594.67|1585.07|1586.17|1576.57|636
1703449200000|2023-12-24 20:20:00|1586.24|1576.64|1582.27|1572.67|1586.79|1577.19|1581.11|1571.51|769
1703449500000|2023-12-24 20:25:00|1582.17|1572.57|1583.06|1573.46|1584.58|1574.98|1580.7|1571.1|650
1703449800000|2023-12-24 20:30:00|1583.08|1573.48|1577.46|1567.86|1583.99|1574.39|1577.46|1567.86|585
1703450100000|2023-12-24 20:35:00|1577.49|1567.89|1568.99|1559.39|1577.49|1567.89|1567.39|1557.79|811
1703450400000|2023-12-24 20:40:00|1569|1559.4|1561.62|1552.02|1572.64|1563.04|1559.45|1549.85|971
1703450700000|2023-12-24 20:45:00|1561.92|1552.32|1563.03|1553.43|1566.17|1556.57|1557.55|1547.95|950
1703451000000|2023-12-24 20:50:00|1563.05|1553.45|1564.92|1555.32|1565.79|1556.19|1559.33|1549.73|822
1703451300000|2023-12-24 20:55:00|1564.98|1555.38|1568.44|1558.84|1568.73|1559.13|1562.55|1552.95|776
1703451600000|2023-12-24 21:00:00|1568.45|1558.85|1570.5|1560.9|1570.84|1561.24|1566.81|1557.21|689
1703451900000|2023-12-24 21:05:00|1570.37|1560.77|1572.68|1563.08|1576.78|1567.18|1570.37|1560.77|632
1703452200000|2023-12-24 21:10:00|1572.71|1563.11|1572.82|1563.22|1573.21|1563.61|1570.29|1560.69|590
1703452500000|2023-12-24 21:15:00|1572.78|1563.18|1577.47|1567.87|1577.66|1568.06|1571.42|1561.82|615
1703452800000|2023-12-24 21:20:00|1577.48|1567.88|1575.69|1566.09|1579.37|1569.77|1573.71|1564.11|664
1703453100000|2023-12-24 21:25:00|1575.66|1566.06|1574.09|1564.49|1577.46|1567.86|1573.76|1564.16|605
1703453400000|2023-12-24 21:30:00|1574.08|1564.48|1570.51|1560.91|1575.14|1565.54|1567.07|1557.47|785
1703453700000|2023-12-24 21:35:00|1570.53|1560.93|1571.03|1561.43|1574.52|1564.92|1570.51|1560.91|626
1703454000000|2023-12-24 21:40:00|1571.09|1561.49|1564.99|1555.39|1571.53|1561.93|1562.67|1553.07|803
1703454300000|2023-12-24 21:45:00|1565|1555.4|1562.27|1552.67|1569.48|1559.88|1561.3|1551.7|773
1703454600000|2023-12-24 21:50:00|1562.26|1552.66|1562.77|1553.17|1566.18|1556.58|1561.69|1552.09|680
1703454900000|2023-12-24 21:55:00|1562.78|1553.18|1561.67|1552.07|1564.66|1555.06|1558.84|1549.24|683
1703455200000|2023-12-24 22:00:00|1561.65|1552.05|1561.36|1551.76|1564|1554.4|1558.34|1548.74|806
1703455500000|2023-12-24 22:05:00|1561.41|1551.81|1559.57|1549.97|1561.63|1552.03|1558.25|1548.65|600
1703455800000|2023-12-24 22:10:00|1559.56|1549.96|1543.95|1534.35|1559.56|1549.96|1543.71|1534.13|673
1703456100000|2023-12-24 22:15:00|1543.86|1534.26|1531.82|1522.22|1546.52|1538.12|1516.98|1509.38|1102
1703456400000|2023-12-24 22:20:00|1531.99|1522.39|1543.37|1533.77|1545.49|1535.89|1527.89|1518.29|969
1703456700000|2023-12-24 22:25:00|1543.33|1533.73|1543.91|1534.31|1547.75|1538.15|1541.2|1531.6|729
1703457000000|2023-12-24 22:30:00|1543.9|1534.3|1543.88|1534.28|1547.17|1537.57|1543.25|1533.65|721
1703457300000|2023-12-24 22:35:00|1543.71|1534.11|1534.17|1524.57|1543.88|1534.28|1531.25|1521.65|871
1703457600000|2023-12-24 22:40:00|1534.11|1524.51|1533.47|1523.87|1534.3|1524.7|1533.47|1523.87|23
1703538000000|2023-12-25 21:00:00|1537.23|1526.13|1543.23|1532.13|1545.07|1533.97|1535.8|1524.7|653
1703538300000|2023-12-25 21:05:00|1543.22|1532.12|1536.4|1525.3|1545.24|1534.14|1534.92|1523.82|698
1703538600000|2023-12-25 21:10:00|1536.38|1525.28|1540.14|1529.04|1541.61|1530.51|1533|1521.9|740
1703538900000|2023-12-25 21:15:00|1540.06|1528.96|1541.87|1530.77|1545.07|1533.97|1538.67|1527.57|669
1703539200000|2023-12-25 21:20:00|1541.85|1530.75|1539.71|1528.61|1543.71|1532.61|1538.75|1527.65|653
1703539500000|2023-12-25 21:25:00|1539.67|1528.57|1541.85|1530.75|1542.95|1531.85|1538.9|1527.8|598
1703539800000|2023-12-25 21:30:00|1541.86|1530.76|1544.66|1533.56|1544.67|1533.57|1538.93|1527.83|658
1703540100000|2023-12-25 21:35:00|1544.65|1533.55|1540.23|1529.13|1544.66|1533.56|1539.93|1528.83|632
1703540400000|2023-12-25 21:40:00|1540.21|1529.11|1545.78|1534.68|1546.15|1535.05|1539.56|1528.46|491
1703540700000|2023-12-25 21:45:00|1545.63|1534.53|1547.1|1537.5|1548.03|1537.84|1545.58|1534.48|454
1703541000000|2023-12-25 21:50:00|1547.11|1537.51|1547.7|1538.1|1548.26|1538.66|1546.75|1537.15|531
1703541300000|2023-12-25 21:55:00|1547.69|1538.09|1549.12|1539.52|1549.38|1539.78|1547.54|1537.94|382
1703541600000|2023-12-25 22:00:00|1549.09|1539.49|1549.11|1539.51|1549.45|1539.85|1547.25|1537.65|558
1703541900000|2023-12-25 22:05:00|1549.07|1539.47|1551.98|1542.38|1552.06|1542.46|1548.91|1539.31|372
1703542200000|2023-12-25 22:10:00|1551.96|1542.36|1555.57|1545.97|1555.87|1546.27|1551.82|1542.22|525
1703542500000|2023-12-25 22:15:00|1555.55|1545.95|1564.06|1554.46|1564.13|1554.53|1555.53|1545.93|583
1703542800000|2023-12-25 22:20:00|1564.04|1554.44|1564.96|1555.36|1568.92|1559.32|1563.92|1554.32|620
1703543100000|2023-12-25 22:25:00|1564.95|1555.35|1560.2|1550.6|1565.5|1555.9|1560.2|1550.6|486
1703543400000|2023-12-25 22:30:00|1560.21|1550.61|1561.11|1551.51|1562.99|1553.39|1560.19|1550.59|427
1703543700000|2023-12-25 22:35:00|1561.16|1551.56|1562.08|1552.48|1562.94|1553.34|1560.94|1551.34|365
1703544000000|2023-12-25 22:40:00|1562.09|1552.49|1561.04|1551.44|1562.25|1552.65|1559.45|1549.85|316
1703544300000|2023-12-25 22:45:00|1560.94|1551.34|1572.96|1563.36|1577.95|1568.35|1560.86|1551.26|547
1703544600000|2023-12-25 22:50:00|1572.93|1563.33|1573.9|1564.3|1578.71|1569.11|1572.88|1563.28|323
1703544900000|2023-12-25 22:55:00|1573.91|1564.31|1574.43|1564.83|1575.8|1566.2|1572.14|1562.54|357
1703545200000|2023-12-25 23:00:00|1574.44|1564.84|1573.31|1563.71|1577.8|1568.2|1573.31|1563.71|362
1703545500000|2023-12-25 23:05:00|1573.29|1563.69|1570.36|1560.76|1573.94|1564.34|1570.19|1560.59|434
1703545800000|2023-12-25 23:10:00|1570.34|1560.74|1571.88|1562.28|1572.34|1562.74|1569.25|1559.65|319
1703546100000|2023-12-25 23:15:00|1571.84|1562.24|1569.45|1559.85|1571.96|1562.36|1569.19|1559.59|409
1703546400000|2023-12-25 23:20:00|1569.43|1559.83|1569.04|1559.44|1571.88|1562.28|1568.34|1558.74|583
1703546700000|2023-12-25 23:25:00|1569.01|1559.41|1569.73|1560.13|1571.87|1562.27|1569|1559.4|560
1703547000000|2023-12-25 23:30:00|1569.7|1560.1|1569.51|1559.91|1571.62|1562.02|1567.94|1558.34|488
1703547300000|2023-12-25 23:35:00|1569.53|1559.93|1566.23|1556.63|1570.12|1560.52|1565.78|1556.18|535
1703547600000|2023-12-25 23:40:00|1566.2|1556.6|1565.08|1555.48|1566.76|1557.16|1564.65|1555.05|415
1703547900000|2023-12-25 23:45:00|1564.8|1555.2|1566.3|1556.7|1567.73|1558.13|1564.61|1555.01|390
1703548200000|2023-12-25 23:50:00|1566.26|1556.66|1565.5|1555.9|1566.93|1557.33|1564.79|1555.19|614
1703548500000|2023-12-25 23:55:00|1565.49|1555.89|1563.65|1554.05|1565.81|1556.21|1563.14|1553.54|459
1703548800000|2023-12-26 00:00:00|1563.63|1554.03|1563.81|1554.21|1566.37|1556.77|1563.02|1553.42|706
1703549100000|2023-12-26 00:05:00|1563.8|1554.2|1561.36|1551.76|1563.98|1554.38|1560.5|1550.9|549
1703549400000|2023-12-26 00:10:00|1561.38|1551.78|1563.75|1554.15|1564.65|1555.05|1560.12|1550.52|570
1703549700000|2023-12-26 00:15:00|1563.78|1554.18|1564.6|1555|1567|1557.4|1563.78|1554.18|493
1703550000000|2023-12-26 00:20:00|1564.55|1554.95|1562.95|1553.35|1565.06|1555.46|1561.34|1551.74|538
1703550300000|2023-12-26 00:25:00|1563.02|1553.42|1560.03|1550.43|1563.63|1554.03|1560.01|1550.41|519
1703550600000|2023-12-26 00:30:00|1560.05|1550.45|1562.02|1552.42|1562.83|1553.23|1558.9|1549.3|569
1703550900000|2023-12-26 00:35:00|1562.05|1552.45|1559.62|1550.02|1562.8|1553.2|1559.29|1549.69|506
1703551200000|2023-12-26 00:40:00|1559.61|1550.01|1561.66|1552.06|1562.37|1552.77|1558.28|1548.68|355
1703551500000|2023-12-26 00:45:00|1561.65|1552.05|1558.7|1549.1|1561.8|1552.2|1558.19|1548.59|592
1703551800000|2023-12-26 00:50:00|1558.61|1549.01|1554.86|1545.26|1559.67|1550.07|1554.15|1544.55|624
1703552100000|2023-12-26 00:55:00|1554.88|1545.28|1556.08|1546.48|1556.61|1547.01|1554.13|1544.53|461
1703552400000|2023-12-26 01:00:00|1556.11|1546.51|1559.77|1550.17|1560.8|1551.2|1554.93|1545.33|590
1703552700000|2023-12-26 01:05:00|1559.78|1550.18|1559.84|1550.24|1560.1|1550.5|1557.05|1547.45|483
1703553000000|2023-12-26 01:10:00|1559.83|1550.23|1560.81|1551.21|1561.34|1551.74|1559.22|1549.62|354
1703553300000|2023-12-26 01:15:00|1560.85|1551.25|1563.1|1553.5|1563.8|1554.2|1560.81|1551.21|448
1703553600000|2023-12-26 01:20:00|1563.08|1553.48|1565.37|1555.77|1566.36|1556.76|1562.59|1552.99|409
1703553900000|2023-12-26 01:25:00|1565.34|1555.74|1568.64|1559.04|1569.58|1559.98|1565.3|1555.7|509
1703554200000|2023-12-26 01:30:00|1568.66|1559.06|1562.37|1552.77|1569.09|1559.49|1561.97|1552.37|738
1703554500000|2023-12-26 01:35:00|1562.43|1552.83|1559.01|1549.41|1562.43|1552.83|1559.01|1549.41|555
1703554800000|2023-12-26 01:40:00|1559.05|1549.45|1560.3|1550.7|1560.76|1551.16|1554.92|1545.32|638
1703555100000|2023-12-26 01:45:00|1560.45|1550.85|1559.94|1550.34|1562.05|1552.45|1558.08|1548.48|646
1703555400000|2023-12-26 01:50:00|1559.88|1550.28|1563.58|1553.98|1565.8|1556.2|1559.05|1549.45|531
1703555700000|2023-12-26 01:55:00|1563.52|1553.92|1561.25|1551.65|1563.8|1554.2|1560.96|1551.36|577
1703556000000|2023-12-26 02:00:00|1561.19|1551.59|1569.19|1559.59|1569.2|1559.6|1560.94|1551.34|539
1703556300000|2023-12-26 02:05:00|1569.2|1559.6|1572.91|1563.31|1573.84|1564.24|1568.72|1559.12|408
1703556600000|2023-12-26 02:10:00|1572.94|1563.34|1571.47|1561.87|1572.94|1563.34|1569.85|1560.25|546
1703556900000|2023-12-26 02:15:00|1571.44|1561.84|1569.32|1559.72|1572.17|1562.57|1566.45|1556.85|536
1703557200000|2023-12-26 02:20:00|1569.38|1559.78|1571.38|1561.78|1573.61|1564.01|1568.91|1559.31|574
1703557500000|2023-12-26 02:25:00|1571.36|1561.76|1572.14|1562.54|1573.1|1563.5|1570.34|1560.74|411
1703557800000|2023-12-26 02:30:00|1572.13|1562.53|1568.49|1558.89|1573.47|1563.87|1567.91|1558.31|462
1703558100000|2023-12-26 02:35:00|1568.48|1558.88|1571.55|1561.95|1572.34|1562.74|1567.57|1557.97|522
1703558400000|2023-12-26 02:40:00|1572.15|1562.55|1574.3|1564.7|1574.92|1565.32|1571.07|1561.47|444
1703558700000|2023-12-26 02:45:00|1574.22|1564.62|1573.33|1563.73|1574.88|1565.28|1572.28|1562.68|423
1703559000000|2023-12-26 02:50:00|1573.92|1564.32|1571.38|1561.78|1574.48|1564.88|1571.38|1561.78|526
1703559300000|2023-12-26 02:55:00|1571.37|1561.77|1567.65|1558.05|1572.9|1563.3|1567.35|1557.75|577
1703559600000|2023-12-26 03:00:00|1567.63|1558.03|1568.79|1559.19|1570.55|1560.95|1563.47|1553.87|631
1703559900000|2023-12-26 03:05:00|1569.58|1559.98|1574.18|1564.58|1574.18|1564.58|1568.7|1559.1|462
1703560200000|2023-12-26 03:10:00|1573.8|1564.2|1578.39|1568.79|1578.83|1569.23|1573.42|1563.82|496
1703560500000|2023-12-26 03:15:00|1578.41|1568.81|1582.54|1572.94|1583.26|1573.66|1578.2|1568.6|617
1703560800000|2023-12-26 03:20:00|1583.32|1573.72|1590.88|1581.28|1593.73|1584.13|1581.63|1572.03|837
1703561100000|2023-12-26 03:25:00|1590.27|1580.67|1592.65|1583.05|1593.32|1583.72|1585.74|1576.14|785
1703561400000|2023-12-26 03:30:00|1592.67|1583.07|1588.89|1579.29|1594.55|1584.95|1587.2|1577.6|642
1703561700000|2023-12-26 03:35:00|1588.88|1579.28|1585.44|1575.84|1588.91|1579.31|1582.68|1573.08|761
1703562000000|2023-12-26 03:40:00|1585.43|1575.83|1579.17|1569.57|1587.16|1577.56|1579.09|1569.49|683
1703562300000|2023-12-26 03:45:00|1579.14|1569.54|1574.95|1565.35|1579.49|1569.89|1572.6|1563|706
1703562600000|2023-12-26 03:50:00|1574.9|1565.3|1583.02|1573.42|1584.22|1574.62|1574.89|1565.29|531
1703562900000|2023-12-26 03:55:00|1582.98|1573.38|1581.14|1571.54|1583.64|1574.04|1579.6|1570|548
1703563200000|2023-12-26 04:00:00|1580.8|1571.2|1582.57|1572.97|1583.99|1574.39|1579.04|1569.44|629
1703563500000|2023-12-26 04:05:00|1582.53|1572.93|1584.1|1574.5|1584.69|1575.09|1580.89|1571.29|532
1703563800000|2023-12-26 04:10:00|1584.15|1574.55|1584.91|1575.31|1586|1576.4|1582.76|1573.16|699
1703564100000|2023-12-26 04:15:00|1584.99|1575.39|1588.34|1578.74|1589.09|1579.49|1582.73|1573.13|704
1703564400000|2023-12-26 04:20:00|1588.29|1578.69|1586.6|1577|1589.07|1579.47|1585.7|1576.1|517
1703564700000|2023-12-26 04:25:00|1586.57|1576.97|1584|1574.4|1587.26|1577.66|1583.3|1573.7|555
1703565000000|2023-12-26 04:30:00|1583.89|1574.29|1578.91|1569.31|1583.9|1574.3|1577.84|1568.24|526
1703565300000|2023-12-26 04:35:00|1579.21|1569.61|1577.57|1567.97|1579.22|1569.62|1576.29|1566.69|399
1703565600000|2023-12-26 04:40:00|1577.07|1567.47|1575.49|1565.89|1577.57|1567.97|1575.39|1565.79|478
1703565900000|2023-12-26 04:45:00|1575.6|1566|1576.02|1566.42|1577.3|1567.7|1575.05|1565.45|474
1703566200000|2023-12-26 04:50:00|1576.03|1566.43|1576.66|1567.06|1577.21|1567.61|1575.85|1566.25|470
1703566500000|2023-12-26 04:55:00|1576.6|1567|1580.97|1571.37|1581.19|1571.59|1575.99|1566.39|503
1703566800000|2023-12-26 05:00:00|1580.9|1571.3|1577.11|1567.51|1581.97|1572.37|1575.77|1566.17|638
1703567100000|2023-12-26 05:05:00|1577.06|1567.46|1572.4|1562.8|1578.86|1569.26|1572.25|1562.65|536
1703567400000|2023-12-26 05:10:00|1572.15|1562.55|1566.78|1557.18|1575.3|1565.7|1565.06|1555.46|862
1703567700000|2023-12-26 05:15:00|1567.15|1557.55|1565.42|1555.82|1569.47|1559.87|1560.24|1550.64|768
1703568000000|2023-12-26 05:20:00|1565.8|1556.2|1558.3|1548.7|1565.8|1556.2|1557.45|1547.85|782
1703568300000|2023-12-26 05:25:00|1558.35|1548.75|1552.67|1543.07|1560.41|1550.81|1551.91|1542.31|905
1703568600000|2023-12-26 05:30:00|1552.54|1542.94|1536.98|1527.38|1556.45|1546.85|1535.78|1526.18|1085
1703568900000|2023-12-26 05:35:00|1536.82|1527.22|1534.68|1525.08|1541.97|1532.37|1527.4|1517.8|1069
1703569200000|2023-12-26 05:40:00|1534.67|1525.07|1529.8|1520.2|1536.91|1527.31|1525.44|1515.84|1007
1703569500000|2023-12-26 05:45:00|1529.82|1520.22|1533.89|1524.29|1537.54|1527.94|1522.99|1513.39|971
1703569800000|2023-12-26 05:50:00|1533.94|1524.34|1536.87|1527.27|1538.94|1529.34|1533.12|1523.52|799
1703570100000|2023-12-26 05:55:00|1536.75|1527.15|1526.74|1517.14|1538.01|1528.41|1526.31|1516.71|832
1703570400000|2023-12-26 06:00:00|1526.86|1517.26|1524.5|1514.9|1528.13|1518.53|1515.02|1505.42|1076
1703570700000|2023-12-26 06:05:00|1524.14|1514.54|1521.21|1511.61|1526.66|1517.06|1520.51|1510.91|967
1703571000000|2023-12-26 06:10:00|1521.23|1511.63|1527.3|1517.7|1528.01|1518.41|1519.21|1509.61|869
1703571300000|2023-12-26 06:15:00|1527.33|1517.73|1528.19|1518.59|1531.7|1522.1|1526.03|1516.43|840
1703571600000|2023-12-26 06:20:00|1528.13|1518.53|1529.89|1520.29|1530|1520.4|1525.05|1515.45|768
1703571900000|2023-12-26 06:25:00|1529.9|1520.3|1526.81|1517.21|1530.23|1520.63|1524.98|1515.38|756
1703572200000|2023-12-26 06:30:00|1526.87|1517.27|1530.87|1521.27|1531.73|1522.13|1526.11|1516.51|789
1703572500000|2023-12-26 06:35:00|1530.9|1521.3|1530.86|1521.26|1534.8|1525.2|1530.64|1521.04|686
1703572800000|2023-12-26 06:40:00|1530.3|1520.7|1529.6|1520|1532.28|1522.68|1528.91|1519.31|646
1703573100000|2023-12-26 06:45:00|1529.68|1520.08|1529.36|1519.76|1532.93|1523.33|1527.28|1517.68|732
1703573400000|2023-12-26 06:50:00|1529.54|1519.94|1520.17|1510.57|1530.44|1520.84|1519.42|1509.82|854
1703573700000|2023-12-26 06:55:00|1520.26|1510.66|1519.77|1510.17|1522.63|1513.03|1518.28|1508.68|854
1703574000000|2023-12-26 07:00:00|1519.61|1510.01|1522.24|1512.64|1522.24|1512.64|1512.06|1502.46|997
1703574300000|2023-12-26 07:05:00|1522.43|1512.83|1525.96|1516.36|1527.7|1518.1|1522.22|1512.62|748
1703574600000|2023-12-26 07:10:00|1526.05|1516.45|1526.86|1517.26|1527.3|1517.7|1524.53|1514.93|761
1703574900000|2023-12-26 07:15:00|1526.83|1517.23|1527.86|1518.26|1528.13|1518.53|1525.03|1515.43|718
1703575200000|2023-12-26 07:20:00|1527.94|1518.34|1533.15|1523.55|1534.05|1524.45|1527.45|1517.85|573
1703575500000|2023-12-26 07:25:00|1533.17|1523.57|1535.47|1525.87|1535.63|1526.03|1533.05|1523.45|580
1703575800000|2023-12-26 07:30:00|1535.4|1525.8|1536.71|1527.11|1537.92|1528.32|1535.01|1525.41|621
1703576100000|2023-12-26 07:35:00|1537.4|1527.8|1530.6|1521|1537.69|1528.09|1529.92|1520.32|653
1703576400000|2023-12-26 07:40:00|1530.64|1521.04|1529.14|1519.54|1532.32|1522.72|1528.65|1519.05|631
1703576700000|2023-12-26 07:45:00|1529.09|1519.49|1529.05|1519.45|1532.11|1522.51|1528.8|1519.2|597
1703577000000|2023-12-26 07:50:00|1529.1|1519.5|1533.41|1523.81|1533.8|1524.2|1528.55|1518.95|485
1703577300000|2023-12-26 07:55:00|1533.37|1523.77|1534.98|1525.38|1536.36|1526.76|1532.57|1522.97|599
1703577600000|2023-12-26 08:00:00|1534.93|1525.33|1535.2|1525.6|1538.35|1528.75|1533.94|1524.34|606
1703577900000|2023-12-26 08:05:00|1535.25|1525.65|1530.4|1520.8|1535.25|1525.65|1528.68|1519.08|634
1703578200000|2023-12-26 08:10:00|1530.28|1520.68|1528.21|1518.61|1531.42|1521.82|1526.58|1516.98|714
1703578500000|2023-12-26 08:15:00|1528.17|1518.57|1522.5|1512.9|1528.25|1518.65|1522.45|1512.85|799
1703578800000|2023-12-26 08:20:00|1523|1513.4|1526.75|1517.15|1531.48|1521.88|1522.45|1512.85|814
1703579100000|2023-12-26 08:25:00|1526.66|1517.06|1526.59|1516.99|1528.81|1519.21|1524.63|1515.03|769
1703579400000|2023-12-26 08:30:00|1526.98|1517.38|1528.8|1519.2|1530.28|1520.68|1523.34|1513.74|776
1703579700000|2023-12-26 08:35:00|1528.83|1519.23|1530.39|1520.79|1532.4|1522.8|1527.53|1517.93|615
1703580000000|2023-12-26 08:40:00|1530.28|1520.68|1532.85|1523.25|1533.94|1524.34|1530.13|1520.53|607
1703580300000|2023-12-26 08:45:00|1532.83|1523.23|1533.89|1524.29|1535.05|1525.45|1531.09|1521.49|556
1703580600000|2023-12-26 08:50:00|1533.95|1524.35|1532.45|1522.85|1535.17|1525.57|1528.82|1519.22|554
1703580900000|2023-12-26 08:55:00|1532.2|1522.6|1529.36|1519.76|1533.95|1524.35|1528.79|1519.19|574
1703581200000|2023-12-26 09:00:00|1529.34|1519.74|1531.73|1522.13|1533.19|1523.59|1528.41|1518.81|580
1703581500000|2023-12-26 09:05:00|1531.49|1521.89|1529.63|1520.03|1532.15|1522.55|1528.88|1519.28|601
1703581800000|2023-12-26 09:10:00|1529.68|1520.08|1528.71|1519.11|1532.06|1522.46|1528.25|1518.65|591
1703582100000|2023-12-26 09:15:00|1528.64|1519.04|1527.67|1518.07|1531.21|1521.61|1527.6|1518|575
1703582400000|2023-12-26 09:20:00|1527.78|1518.18|1524.95|1515.35|1528.95|1519.35|1524.52|1514.92|589
1703582700000|2023-12-26 09:25:00|1524.92|1515.32|1526.07|1516.47|1526.32|1516.72|1521.77|1512.17|693
1703583000000|2023-12-26 09:30:00|1526.08|1516.48|1527.35|1517.75|1528.1|1518.5|1522.04|1512.44|804
1703583300000|2023-12-26 09:35:00|1527.15|1517.55|1524.31|1514.71|1528.35|1518.75|1523.74|1514.14|537
1703583600000|2023-12-26 09:40:00|1524.35|1514.75|1516.97|1507.37|1525.1|1515.5|1516.25|1506.65|654
1703583900000|2023-12-26 09:45:00|1516.96|1507.36|1518.18|1508.58|1520.3|1510.7|1509.92|1500.32|1097
1703584200000|2023-12-26 09:50:00|1518.25|1508.65|1517.08|1507.48|1521.02|1511.42|1513.44|1503.84|1070
1703584500000|2023-12-26 09:55:00|1517.12|1507.52|1516.5|1506.9|1517.59|1507.99|1513.67|1504.07|957
1703584800000|2023-12-26 10:00:00|1516.39|1506.79|1517.66|1508.06|1517.85|1508.25|1512.57|1502.97|940
1703585100000|2023-12-26 10:05:00|1517.65|1508.05|1523.59|1513.99|1523.95|1514.35|1517.35|1507.75|915
1703585400000|2023-12-26 10:10:00|1523.6|1514|1522.94|1513.34|1525.25|1515.65|1522.89|1513.29|823
1703585700000|2023-12-26 10:15:00|1522.93|1513.33|1520.99|1511.39|1525.12|1515.52|1520.26|1510.66|864
1703586000000|2023-12-26 10:20:00|1521.16|1511.56|1524.64|1515.04|1525.68|1516.08|1518.34|1508.74|815
1703586300000|2023-12-26 10:25:00|1524.62|1515.02|1528.36|1518.76|1528.44|1518.84|1524.42|1514.82|665
1703586600000|2023-12-26 10:30:00|1528.34|1518.74|1534.18|1524.58|1534.47|1524.87|1527.84|1518.24|779
1703586900000|2023-12-26 10:35:00|1534.37|1524.77|1534.6|1525|1535.32|1525.72|1532.14|1522.54|725
1703587200000|2023-12-26 10:40:00|1534.59|1524.99|1536.98|1527.38|1538.06|1528.46|1532.86|1523.26|664
1703587500000|2023-12-26 10:45:00|1536.88|1527.28|1534.22|1524.62|1537.25|1527.65|1532.89|1523.29|696
1703587800000|2023-12-26 10:50:00|1534.19|1524.59|1534.28|1524.68|1536.26|1526.66|1531.98|1522.38|772
1703588100000|2023-12-26 10:55:00|1534.27|1524.67|1538.39|1528.79|1538.97|1529.37|1534.27|1524.67|772
1703588400000|2023-12-26 11:00:00|1538.35|1528.75|1534.17|1524.57|1538.79|1529.19|1533.58|1523.98|671
1703588700000|2023-12-26 11:05:00|1534.15|1524.55|1533.31|1523.71|1535.27|1525.67|1531.86|1522.26|666
1703589000000|2023-12-26 11:10:00|1533.36|1523.76|1536.75|1527.15|1537.81|1528.21|1533.15|1523.55|672
1703589300000|2023-12-26 11:15:00|1536.76|1527.16|1540.28|1530.68|1541.26|1531.66|1536.53|1526.93|624
1703589600000|2023-12-26 11:20:00|1540.31|1530.71|1539.93|1530.33|1540.44|1530.84|1538.33|1528.73|566
1703589900000|2023-12-26 11:25:00|1539.91|1530.31|1539.71|1530.11|1541.35|1531.75|1539|1529.4|490
1703590200000|2023-12-26 11:30:00|1539.67|1530.07|1539.02|1529.42|1540.4|1530.8|1538.53|1528.93|516
1703590500000|2023-12-26 11:35:00|1538.95|1529.35|1542.27|1532.67|1542.68|1533.08|1538.34|1528.74|433
1703590800000|2023-12-26 11:40:00|1542.32|1532.72|1547.01|1537.41|1548.07|1538.47|1542|1532.4|665
1703591100000|2023-12-26 11:45:00|1547.09|1537.49|1544.58|1534.98|1547.18|1537.58|1542.75|1533.15|743
1703591400000|2023-12-26 11:50:00|1544.68|1535.08|1545.3|1535.7|1546.24|1536.64|1542.94|1533.34|663
1703591700000|2023-12-26 11:55:00|1545.22|1535.62|1544.77|1535.17|1545.43|1535.83|1542.55|1532.95|555
1703592000000|2023-12-26 12:00:00|1544.74|1535.14|1546.31|1536.71|1547.78|1538.18|1544|1534.4|743
1703592300000|2023-12-26 12:05:00|1546.32|1536.72|1544.35|1534.75|1546.37|1536.77|1542.8|1533.2|610
1703592600000|2023-12-26 12:10:00|1544.37|1534.77|1540.92|1531.32|1544.37|1534.77|1539.68|1530.08|585
1703592900000|2023-12-26 12:15:00|1540.99|1531.39|1541.65|1532.05|1543.15|1533.55|1539.87|1530.27|657
1703593200000|2023-12-26 12:20:00|1541.69|1532.09|1542.01|1532.41|1544.25|1534.65|1540.17|1530.57|588
1703593500000|2023-12-26 12:25:00|1542.09|1532.49|1544.12|1534.52|1545.17|1535.57|1541.74|1532.14|593
1703593800000|2023-12-26 12:30:00|1544.07|1534.47|1544.12|1534.52|1546.43|1536.83|1543.28|1533.68|596
1703594100000|2023-12-26 12:35:00|1544.14|1534.54|1543.65|1534.05|1544.33|1534.73|1539.76|1530.16|489
1703594400000|2023-12-26 12:40:00|1543.73|1534.13|1544.05|1534.45|1544.79|1535.19|1542.5|1532.9|457
1703594700000|2023-12-26 12:45:00|1544.06|1534.46|1546.43|1536.83|1546.93|1537.33|1542.71|1533.11|569
1703595000000|2023-12-26 12:50:00|1546.4|1536.8|1547.8|1538.2|1547.92|1538.32|1544.85|1535.25|515
1703595300000|2023-12-26 12:55:00|1547.75|1538.15|1549.25|1539.65|1549.29|1539.69|1546.19|1536.59|597
1703595600000|2023-12-26 13:00:00|1549.07|1539.47|1553.85|1544.25|1554.23|1544.63|1548.01|1538.41|643
1703595900000|2023-12-26 13:05:00|1553.82|1544.22|1553.23|1543.63|1554.1|1544.5|1550.59|1540.99|649
1703596200000|2023-12-26 13:10:00|1553.21|1543.61|1550.71|1541.11|1553.68|1544.08|1550.7|1541.1|708
1703596500000|2023-12-26 13:15:00|1550.7|1541.1|1546.33|1536.73|1550.71|1541.11|1546.33|1536.73|592
1703596800000|2023-12-26 13:20:00|1546.36|1536.76|1542.55|1532.95|1548.11|1538.51|1542.25|1532.65|652
1703597100000|2023-12-26 13:25:00|1542.53|1532.93|1541.31|1531.71|1544.81|1535.21|1540.66|1531.06|721
1703597400000|2023-12-26 13:30:00|1541.37|1531.77|1537.89|1528.29|1541.89|1532.29|1536.9|1527.3|757
1703597700000|2023-12-26 13:35:00|1537.81|1528.21|1540.5|1530.9|1541.24|1531.64|1537.56|1527.96|559
1703598000000|2023-12-26 13:40:00|1540.48|1530.88|1544.31|1534.71|1544.38|1534.78|1539.36|1529.76|647
1703598300000|2023-12-26 13:45:00|1544.37|1534.77|1540.51|1530.91|1545.25|1535.65|1540.51|1530.91|585
1703598600000|2023-12-26 13:50:00|1540.49|1530.89|1539.39|1529.79|1542.93|1533.33|1539.35|1529.75|615
1703598900000|2023-12-26 13:55:00|1539.41|1529.81|1538.4|1528.8|1540.17|1530.57|1537.75|1528.15|629
1703599200000|2023-12-26 14:00:00|1538.31|1528.71|1531.53|1521.93|1538.41|1528.81|1530.37|1520.77|761
1703599500000|2023-12-26 14:05:00|1531.55|1521.95|1530.72|1521.12|1532.83|1523.23|1528.98|1519.38|827
1703599800000|2023-12-26 14:10:00|1530.73|1521.13|1533.49|1523.89|1535.05|1525.45|1530.73|1521.13|625
1703600100000|2023-12-26 14:15:00|1533.47|1523.87|1531.47|1521.87|1536.75|1527.15|1531.34|1521.74|491
1703600400000|2023-12-26 14:20:00|1531.67|1522.07|1539.65|1530.05|1539.65|1530.05|1528.15|1518.55|677
1703600700000|2023-12-26 14:25:00|1539.56|1529.96|1545.14|1535.54|1546.68|1537.08|1539.56|1529.96|586
1703601000000|2023-12-26 14:30:00|1545.16|1535.56|1545.43|1535.83|1547.95|1538.35|1544.33|1534.73|536
1703601300000|2023-12-26 14:35:00|1545.44|1535.84|1542.9|1533.3|1546.54|1536.94|1540.62|1531.02|624
1703601600000|2023-12-26 14:40:00|1542.84|1533.24|1538.21|1528.61|1543.2|1533.6|1537.69|1528.09|526
1703601900000|2023-12-26 14:45:00|1538.2|1528.6|1535|1525.4|1540.25|1530.65|1534.8|1525.2|679
1703602200000|2023-12-26 14:50:00|1535.05|1525.45|1535.86|1526.26|1538.14|1528.54|1534.85|1525.25|732
1703602500000|2023-12-26 14:55:00|1535.87|1526.27|1531.35|1521.75|1536.19|1526.59|1528.48|1518.88|803
1703602800000|2023-12-26 15:00:00|1531.38|1521.78|1526.76|1517.16|1531.99|1522.39|1525.63|1516.03|894
1703603100000|2023-12-26 15:05:00|1526.77|1517.17|1530.27|1520.67|1531.01|1521.41|1524.86|1515.26|862
1703603400000|2023-12-26 15:10:00|1530.28|1520.68|1523.65|1514.05|1531.23|1521.63|1521.13|1511.53|837
1703603700000|2023-12-26 15:15:00|1523.05|1513.45|1525.45|1515.85|1528.21|1518.61|1521.71|1512.11|871
1703604000000|2023-12-26 15:20:00|1525.71|1516.11|1529.71|1520.11|1530.38|1520.78|1524.18|1514.58|797
1703604300000|2023-12-26 15:25:00|1530.15|1520.55|1527.27|1517.67|1531.97|1522.37|1526.07|1516.47|798
1703604600000|2023-12-26 15:30:00|1527.2|1517.6|1532.11|1522.51|1534.34|1524.74|1526.8|1517.2|888
1703604900000|2023-12-26 15:35:00|1532.14|1522.54|1530.35|1520.75|1532.85|1523.25|1528.95|1519.35|753
1703605200000|2023-12-26 15:40:00|1530.36|1520.76|1525|1515.4|1532.99|1523.39|1524.6|1515|829
1703605500000|2023-12-26 15:45:00|1525.04|1515.44|1519.78|1510.18|1526.65|1517.05|1517.39|1507.79|912
1703605800000|2023-12-26 15:50:00|1519.77|1510.17|1514.57|1504.97|1521.31|1511.71|1511.11|1501.51|1043
1703606100000|2023-12-26 15:55:00|1514.36|1504.76|1511.8|1502.2|1517.45|1507.85|1510.87|1501.27|1023
1703606400000|2023-12-26 16:00:00|1511.81|1502.21|1514.3|1504.7|1519.4|1509.8|1510.23|1500.63|1046
1703606700000|2023-12-26 16:05:00|1514.24|1504.64|1520.23|1510.63|1520.31|1510.71|1513.85|1504.25|976
1703607000000|2023-12-26 16:10:00|1519.73|1510.13|1518.77|1509.17|1520.45|1510.85|1514.85|1505.25|1009
1703607300000|2023-12-26 16:15:00|1518.84|1509.24|1522.91|1513.31|1523.46|1513.86|1517.34|1507.74|946
1703607600000|2023-12-26 16:20:00|1522.89|1513.29|1513.53|1503.93|1523.13|1513.53|1512.88|1503.28|1006
1703607900000|2023-12-26 16:25:00|1513.49|1503.89|1517.55|1507.95|1519.39|1509.79|1508.77|1499.17|1003
1703608200000|2023-12-26 16:30:00|1517.49|1507.89|1517.36|1507.76|1520.74|1511.14|1516.82|1507.22|936
1703608500000|2023-12-26 16:35:00|1517.34|1507.74|1520.09|1510.49|1520.17|1510.57|1515.59|1505.99|845
1703608800000|2023-12-26 16:40:00|1520|1510.4|1518.32|1508.72|1520.56|1510.96|1517.96|1508.36|728
1703609100000|2023-12-26 16:45:00|1518.39|1508.79|1515.38|1505.78|1520.88|1511.28|1514.18|1504.58|916
1703609400000|2023-12-26 16:50:00|1515.44|1505.84|1514.45|1504.85|1520.78|1511.18|1513.92|1504.32|889
1703609700000|2023-12-26 16:55:00|1514.41|1504.81|1517.31|1507.71|1520.3|1510.7|1514.13|1504.53|843
1703610000000|2023-12-26 17:00:00|1517.32|1507.72|1515.33|1505.73|1518.34|1508.74|1514.82|1505.22|867
1703610300000|2023-12-26 17:05:00|1515.31|1505.71|1511.5|1501.9|1516.73|1507.13|1509.9|1500.3|892
1703610600000|2023-12-26 17:10:00|1511.52|1501.92|1512.25|1502.65|1515.84|1506.24|1509.25|1499.65|898
1703610900000|2023-12-26 17:15:00|1512.24|1502.64|1510.27|1500.67|1516.16|1506.56|1510.13|1500.53|751
1703611200000|2023-12-26 17:20:00|1510.28|1500.68|1503.21|1493.61|1510.3|1500.7|1497.81|1488.21|1036
1703611500000|2023-12-26 17:25:00|1503.09|1493.49|1503.6|1494|1508.35|1498.75|1500.83|1491.23|1050
1703611800000|2023-12-26 17:30:00|1503.48|1493.88|1493.1|1483.5|1504.85|1495.25|1489.87|1480.27|1103
1703612100000|2023-12-26 17:35:00|1493.12|1483.52|1451.51|1441.91|1494|1484.4|1435.01|1425.41|1141
1703612400000|2023-12-26 17:40:00|1451.76|1442.16|1473.78|1464.18|1473.78|1464.18|1443.33|1433.73|1131
1703612700000|2023-12-26 17:45:00|1473.49|1463.89|1470.88|1461.28|1477.38|1467.78|1462.59|1452.99|1129
1703613000000|2023-12-26 17:50:00|1471.42|1461.82|1468.79|1459.19|1473.47|1463.87|1460.53|1450.93|1135
1703613300000|2023-12-26 17:55:00|1468.8|1459.2|1478.57|1468.97|1482.04|1472.44|1467.21|1457.61|1067
1703613600000|2023-12-26 18:00:00|1478.6|1469|1481.99|1472.39|1483.97|1474.37|1476.12|1466.52|1031
1703613900000|2023-12-26 18:05:00|1482.18|1472.58|1482.69|1473.09|1486.46|1476.86|1478.63|1469.03|948
1703614200000|2023-12-26 18:10:00|1483.01|1473.41|1479.4|1469.8|1483.89|1474.29|1475.22|1465.62|1075
1703614500000|2023-12-26 18:15:00|1478.98|1469.38|1477.93|1468.33|1485.47|1475.87|1475.4|1465.8|1072
1703614800000|2023-12-26 18:20:00|1478.02|1468.42|1480.39|1470.79|1481.05|1471.45|1474.41|1464.81|1022
1703615100000|2023-12-26 18:25:00|1480.26|1470.66|1474.9|1465.3|1480.35|1470.75|1473.41|1463.81|1026
1703615400000|2023-12-26 18:30:00|1474.93|1465.33|1474.93|1465.33|1479.65|1470.05|1471.22|1461.62|1087
1703615700000|2023-12-26 18:35:00|1474.9|1465.3|1476.98|1467.38|1479.92|1470.32|1473.89|1464.29|984
1703616000000|2023-12-26 18:40:00|1476.95|1467.35|1479.75|1470.15|1479.75|1470.15|1475.76|1466.16|909
1703616300000|2023-12-26 18:45:00|1479.64|1470.04|1484.16|1474.56|1485.95|1476.35|1479.43|1469.83|975
1703616600000|2023-12-26 18:50:00|1484.2|1474.6|1486.11|1476.51|1487.29|1477.69|1483.3|1473.7|896
1703616900000|2023-12-26 18:55:00|1486.08|1476.48|1488.48|1478.88|1489.42|1479.82|1486|1476.4|857
1703617200000|2023-12-26 19:00:00|1488.43|1478.83|1484.55|1474.95|1488.64|1479.04|1482.22|1472.62|954
1703617500000|2023-12-26 19:05:00|1484.61|1475.01|1488.99|1479.39|1489.8|1480.2|1484.58|1474.98|972
1703617800000|2023-12-26 19:10:00|1489.01|1479.41|1486.22|1476.62|1489.76|1480.16|1485.62|1476.02|880
1703618100000|2023-12-26 19:15:00|1486.24|1476.64|1490.18|1480.58|1490.45|1480.85|1485.26|1475.66|834
1703618400000|2023-12-26 19:20:00|1490.25|1480.65|1492.34|1482.74|1493.1|1483.5|1489.38|1479.78|799
1703618700000|2023-12-26 19:25:00|1492.3|1482.7|1493.63|1484.03|1493.79|1484.19|1489.2|1479.6|739
1703619000000|2023-12-26 19:30:00|1493.6|1484|1489.98|1480.38|1495.98|1486.38|1488.73|1479.13|839
1703619300000|2023-12-26 19:35:00|1490.01|1480.41|1489.72|1480.12|1492.66|1483.06|1489.17|1479.57|761
1703619600000|2023-12-26 19:40:00|1489.7|1480.1|1490.58|1480.98|1493.23|1483.63|1488.36|1478.76|668
1703619900000|2023-12-26 19:45:00|1490.63|1481.03|1491.43|1481.83|1492.49|1482.89|1488.7|1479.1|818
1703620200000|2023-12-26 19:50:00|1491.44|1481.84|1486.65|1477.05|1491.89|1482.29|1486.22|1476.62|661
1703620500000|2023-12-26 19:55:00|1486.69|1477.09|1488.41|1478.81|1490.45|1480.85|1486.66|1477.06|662
1703620800000|2023-12-26 20:00:00|1488.46|1478.86|1492.12|1482.52|1493.75|1484.15|1487.5|1477.9|786
1703621100000|2023-12-26 20:05:00|1492.15|1482.55|1495.34|1485.74|1496.19|1486.59|1492.15|1482.55|789
1703621400000|2023-12-26 20:10:00|1495.2|1485.6|1496.68|1487.08|1497.31|1487.71|1494.47|1484.87|725
1703621700000|2023-12-26 20:15:00|1496.69|1487.09|1497.75|1488.15|1498.11|1488.51|1495.69|1486.09|732
1703622000000|2023-12-26 20:20:00|1497.76|1488.16|1498.3|1488.7|1499.25|1489.65|1493.48|1483.88|841
1703622300000|2023-12-26 20:25:00|1498.45|1488.85|1496.5|1486.9|1499.25|1489.65|1496.05|1486.45|725
1703622600000|2023-12-26 20:30:00|1496.38|1486.78|1496.9|1487.3|1497.15|1487.55|1494.18|1484.58|788
1703622900000|2023-12-26 20:35:00|1496.88|1487.28|1492.7|1483.1|1497.09|1487.49|1492.65|1483.05|576
1703623200000|2023-12-26 20:40:00|1492.68|1483.08|1495.12|1485.52|1495.14|1485.54|1492.44|1482.84|430
1703623500000|2023-12-26 20:45:00|1495.13|1485.53|1499.36|1489.76|1499.82|1490.22|1492.67|1483.07|722
1703623800000|2023-12-26 20:50:00|1499.48|1489.88|1502.57|1492.97|1504.75|1495.15|1497.05|1487.45|906
1703624100000|2023-12-26 20:55:00|1502.24|1492.64|1503.73|1494.13|1508.76|1499.16|1498.62|1489.02|846
1703624400000|2023-12-26 21:00:00|1503.67|1494.07|1505.27|1495.67|1505.46|1495.86|1500.73|1491.13|863
1703624700000|2023-12-26 21:05:00|1505.29|1495.69|1508.23|1498.63|1508.26|1498.66|1503.29|1493.69|744
1703625000000|2023-12-26 21:10:00|1508.24|1498.64|1505.54|1495.94|1509.13|1499.53|1505.24|1495.64|755
1703625300000|2023-12-26 21:15:00|1505.61|1496.01|1505|1495.4|1508.3|1498.7|1504.93|1495.33|617
1703625600000|2023-12-26 21:20:00|1505.01|1495.41|1510.7|1501.1|1511.1|1501.5|1505.01|1495.41|786
1703625900000|2023-12-26 21:25:00|1510.75|1501.15|1512.64|1503.04|1513|1503.4|1510.13|1500.53|668
1703626200000|2023-12-26 21:30:00|1512.49|1502.89|1508.55|1498.95|1514.32|1504.72|1507.17|1497.57|874
1703626500000|2023-12-26 21:35:00|1508.53|1498.93|1506.38|1496.78|1510.07|1500.47|1504.01|1494.41|847
1703626800000|2023-12-26 21:40:00|1506.34|1496.74|1507.97|1498.37|1510.31|1500.71|1505.87|1496.27|662
1703627100000|2023-12-26 21:45:00|1507.89|1498.29|1505.78|1496.18|1508.53|1498.93|1504.44|1494.84|796
1703627400000|2023-12-26 21:50:00|1505.76|1496.16|1506.26|1496.66|1507|1497.4|1504.89|1495.29|647
1703627700000|2023-12-26 21:55:00|1506.24|1496.64|1505.71|1496.11|1507.32|1497.72|1503.35|1493.75|544
1703628000000|2023-12-26 22:00:00|1505.69|1496.09|1505.46|1495.86|1506.1|1496.5|1503.13|1493.53|589
1703628300000|2023-12-26 22:05:00|1505.47|1495.87|1506.85|1497.25|1507.03|1497.43|1504.31|1494.71|577
1703628600000|2023-12-26 22:10:00|1506.97|1497.37|1508.17|1498.57|1509.25|1499.65|1506.38|1496.78|547
1703628900000|2023-12-26 22:15:00|1508.14|1498.54|1513.16|1503.56|1513.22|1503.62|1507.54|1497.94|594
1703629200000|2023-12-26 22:20:00|1513.11|1503.51|1511.46|1501.86|1514.29|1504.69|1511.18|1501.58|583
1703629500000|2023-12-26 22:25:00|1511.48|1501.88|1513.43|1503.83|1513.51|1503.91|1511.48|1501.88|386
1703629800000|2023-12-26 22:30:00|1513.45|1503.85|1511.01|1501.41|1514.28|1504.68|1510.15|1500.55|412
1703630100000|2023-12-26 22:35:00|1510.99|1501.39|1511.53|1501.93|1513.18|1503.58|1510.07|1500.47|317
1703630400000|2023-12-26 22:40:00|1511.52|1501.92|1508.47|1498.87|1511.64|1502.04|1508.47|1498.87|224
1703630700000|2023-12-26 22:45:00|1508.46|1498.86|1509.18|1499.58|1509.19|1499.59|1508.37|1498.77|210
1703631000000|2023-12-26 22:50:00|1509.19|1499.59|1512.34|1502.74|1513.15|1503.55|1509.07|1499.47|314
1703631300000|2023-12-26 22:55:00|1512.4|1502.8|1512.5|1502.9|1514.64|1505.04|1512.23|1502.63|207
1703631600000|2023-12-26 23:00:00|1512.23|1502.63|1511.95|1502.35|1513.48|1503.88|1511.3|1501.7|436
1703631900000|2023-12-26 23:05:00|1511.9|1502.3|1509.73|1500.13|1512.25|1502.65|1509.29|1499.69|448
1703632200000|2023-12-26 23:10:00|1509.94|1500.34|1512.45|1502.85|1514.08|1504.48|1509.59|1499.99|427
1703632500000|2023-12-26 23:15:00|1512.56|1502.96|1513.8|1504.2|1514.63|1505.03|1512.11|1502.51|607
1703632800000|2023-12-26 23:20:00|1513.79|1504.19|1510.51|1500.91|1514.1|1504.5|1510.4|1500.8|759
1703633100000|2023-12-26 23:25:00|1510.49|1500.89|1508.46|1498.86|1511.28|1501.68|1506.95|1497.35|725
1703633400000|2023-12-26 23:30:00|1508.44|1498.84|1509.44|1499.84|1512.6|1503|1508.34|1498.74|700
1703633700000|2023-12-26 23:35:00|1509.48|1499.88|1511.24|1501.64|1512.1|1502.5|1508.19|1498.59|747
1703634000000|2023-12-26 23:40:00|1511.23|1501.63|1511.09|1501.49|1512.35|1502.75|1508.81|1499.21|701
1703634300000|2023-12-26 23:45:00|1511.13|1501.53|1513.77|1504.17|1514.12|1504.52|1510.31|1500.71|577
1703634600000|2023-12-26 23:50:00|1513.75|1504.15|1513.86|1504.26|1514.18|1504.58|1510.49|1500.89|628
1703634900000|2023-12-26 23:55:00|1513.87|1504.27|1514.21|1504.61|1515.66|1506.06|1513.18|1503.58|547
1703635200000|2023-12-27 00:00:00|1514.3|1504.7|1514.8|1505.2|1515.24|1505.64|1510.44|1500.84|890
1703635500000|2023-12-27 00:05:00|1514.93|1505.33|1508.93|1499.33|1515.22|1505.62|1508.71|1499.11|772
1703635800000|2023-12-27 00:10:00|1508.86|1499.26|1506.06|1496.46|1509.34|1499.74|1505.77|1496.17|615
1703636100000|2023-12-27 00:15:00|1505.72|1496.12|1510.01|1500.41|1510.35|1500.75|1505.67|1496.07|580
1703636400000|2023-12-27 00:20:00|1510.05|1500.45|1508.99|1499.39|1510.55|1500.95|1506.02|1496.42|601
1703636700000|2023-12-27 00:25:00|1508.55|1498.95|1508.79|1499.19|1511.2|1501.6|1508.43|1498.83|544
1703637000000|2023-12-27 00:30:00|1508.7|1499.1|1504.92|1495.32|1509.12|1499.52|1501.8|1492.2|664
1703637300000|2023-12-27 00:35:00|1504.9|1495.3|1504.39|1494.79|1507.05|1497.45|1502.27|1492.67|887
1703637600000|2023-12-27 00:40:00|1504.4|1494.8|1499.37|1489.77|1505.09|1495.49|1497.4|1487.8|862
1703637900000|2023-12-27 00:45:00|1499.39|1489.79|1503.27|1493.67|1506.2|1496.6|1498.05|1488.45|820
1703638200000|2023-12-27 00:50:00|1503.21|1493.61|1500.88|1491.28|1503.47|1493.87|1500.35|1490.75|664
1703638500000|2023-12-27 00:55:00|1500.85|1491.25|1498.95|1489.35|1502.49|1492.89|1497.18|1487.58|843
1703638800000|2023-12-27 01:00:00|1498.93|1489.33|1500.04|1490.44|1502.07|1492.47|1498.64|1489.04|814
1703639100000|2023-12-27 01:05:00|1500.05|1490.45|1499.92|1490.32|1504.2|1494.6|1499.11|1489.51|666
1703639400000|2023-12-27 01:10:00|1499.9|1490.3|1497.56|1487.96|1500.41|1490.81|1496.39|1486.79|729
1703639700000|2023-12-27 01:15:00|1497.55|1487.95|1498.49|1488.89|1499.12|1489.52|1496.2|1486.6|670
1703640000000|2023-12-27 01:20:00|1498.54|1488.94|1496.64|1487.04|1500.68|1491.08|1495.67|1486.07|735
1703640300000|2023-12-27 01:25:00|1496.62|1487.02|1495.36|1485.76|1497.15|1487.55|1492.46|1482.86|666
1703640600000|2023-12-27 01:30:00|1495.38|1485.78|1498.47|1488.87|1498.51|1488.91|1494.68|1485.08|746
1703640900000|2023-12-27 01:35:00|1498.45|1488.85|1498.06|1488.46|1499.31|1489.71|1496.79|1487.19|737
1703641200000|2023-12-27 01:40:00|1498.21|1488.61|1498.45|1488.85|1499.06|1489.46|1494.4|1484.8|690
1703641500000|2023-12-27 01:45:00|1498.46|1488.86|1500.11|1490.51|1502.05|1492.45|1498.06|1488.46|622
1703641800000|2023-12-27 01:50:00|1500.09|1490.49|1499.11|1489.51|1502.25|1492.65|1498.57|1488.97|646
1703642100000|2023-12-27 01:55:00|1499.1|1489.5|1499.9|1490.3|1501.28|1491.68|1499.1|1489.5|583
1703642400000|2023-12-27 02:00:00|1499.89|1490.29|1500.18|1490.58|1501.04|1491.44|1498.51|1488.91|582
1703642700000|2023-12-27 02:05:00|1500.19|1490.59|1496.7|1487.1|1500.19|1490.59|1496.7|1487.1|486
1703643000000|2023-12-27 02:10:00|1496.68|1487.08|1493.01|1483.41|1496.68|1487.08|1493.01|1483.41|568
1703643300000|2023-12-27 02:15:00|1492.91|1483.31|1494.75|1485.15|1495.23|1485.63|1492.16|1482.56|578
1703643600000|2023-12-27 02:20:00|1495.01|1485.41|1487.47|1477.87|1495.38|1485.78|1487.33|1477.73|644
1703643900000|2023-12-27 02:25:00|1487.31|1477.71|1484.78|1475.18|1487.98|1478.38|1483.26|1473.66|967
1703644200000|2023-12-27 02:30:00|1484.73|1475.13|1485.14|1475.54|1488.59|1478.99|1484.14|1474.54|926
1703644500000|2023-12-27 02:35:00|1485.69|1476.09|1481.68|1472.08|1487.18|1477.58|1479.65|1470.05|973
1703644800000|2023-12-27 02:40:00|1481.66|1472.06|1478.45|1468.85|1484.1|1474.5|1477.88|1468.28|873
1703645100000|2023-12-27 02:45:00|1478.5|1468.9|1480.55|1470.95|1484.2|1474.6|1478.47|1468.87|777
1703645400000|2023-12-27 02:50:00|1480.57|1470.97|1480.36|1470.76|1481.18|1471.58|1474.94|1465.34|861
1703645700000|2023-12-27 02:55:00|1480.32|1470.72|1479.09|1469.49|1481.2|1471.6|1476.13|1466.53|894
1703646000000|2023-12-27 03:00:00|1479.1|1469.5|1483.74|1474.14|1485|1475.4|1478.59|1468.99|738
1703646300000|2023-12-27 03:05:00|1483.75|1474.15|1485.75|1476.15|1487.39|1477.79|1483.73|1474.13|639
1703646600000|2023-12-27 03:10:00|1485.66|1476.06|1486.64|1477.04|1487.61|1478.01|1485.56|1475.96|589
1703646900000|2023-12-27 03:15:00|1486.62|1477.02|1483.88|1474.28|1487.94|1478.34|1483.43|1473.83|614
1703647200000|2023-12-27 03:20:00|1483.95|1474.35|1481.72|1472.12|1484.92|1475.32|1481.61|1472.01|686
1703647500000|2023-12-27 03:25:00|1481.68|1472.08|1477.08|1467.48|1482.03|1472.43|1474.66|1465.06|771
1703647800000|2023-12-27 03:30:00|1477.06|1467.46|1474.64|1465.04|1478.32|1468.72|1470.12|1460.52|951
1703648100000|2023-12-27 03:35:00|1474.65|1465.05|1479.06|1469.46|1480.31|1470.71|1473.73|1464.13|822
1703648400000|2023-12-27 03:40:00|1479.07|1469.47|1479.12|1469.52|1481.71|1472.11|1478.32|1468.72|731
1703648700000|2023-12-27 03:45:00|1479.02|1469.42|1476.28|1466.68|1480.3|1470.7|1476.28|1466.68|777
1703649000000|2023-12-27 03:50:00|1476.44|1466.84|1478.92|1469.32|1480.25|1470.65|1474.53|1464.93|786
1703649300000|2023-12-27 03:55:00|1478.91|1469.31|1478.69|1469.09|1480.34|1470.74|1477.47|1467.87|610
1703649600000|2023-12-27 04:00:00|1478.67|1469.07|1481.35|1471.75|1482.44|1472.84|1478.02|1468.42|666
1703649900000|2023-12-27 04:05:00|1481.36|1471.76|1483.24|1473.64|1484.08|1474.48|1480.98|1471.38|607
1703650200000|2023-12-27 04:10:00|1483.33|1473.73|1485.29|1475.69|1485.35|1475.75|1480.66|1471.06|703
1703650500000|2023-12-27 04:15:00|1485.22|1475.62|1487.77|1478.17|1489.58|1479.98|1484.92|1475.32|552
1703650800000|2023-12-27 04:20:00|1487.97|1478.37|1487.42|1477.82|1488.08|1478.48|1486.04|1476.44|628
1703651100000|2023-12-27 04:25:00|1487.39|1477.79|1486.35|1476.75|1488.1|1478.5|1485.91|1476.31|487
1703651400000|2023-12-27 04:30:00|1486.34|1476.74|1486.53|1476.93|1487.22|1477.62|1484.42|1474.82|490
1703651700000|2023-12-27 04:35:00|1486.54|1476.94|1487.58|1477.98|1489.02|1479.42|1486.54|1476.94|525
1703652000000|2023-12-27 04:40:00|1487.67|1478.07|1488.72|1479.12|1489.18|1479.58|1486.91|1477.31|491
1703652300000|2023-12-27 04:45:00|1488.7|1479.1|1485.35|1475.75|1489.29|1479.69|1484.24|1474.64|599
1703652600000|2023-12-27 04:50:00|1485.41|1475.81|1486.34|1476.74|1487.3|1477.7|1484.33|1474.73|524
1703652900000|2023-12-27 04:55:00|1486.32|1476.72|1487.58|1477.98|1489.5|1479.9|1486|1476.4|572
1703653200000|2023-12-27 05:00:00|1487.68|1478.08|1486.66|1477.06|1488.21|1478.61|1485.93|1476.33|603
1703653500000|2023-12-27 05:05:00|1486.67|1477.07|1488.47|1478.87|1490.48|1480.88|1486.63|1477.03|586
1703653800000|2023-12-27 05:10:00|1488.17|1478.57|1491.57|1481.97|1492.74|1483.14|1488.02|1478.42|617
1703654100000|2023-12-27 05:15:00|1491.55|1481.95|1490.82|1481.22|1492.85|1483.25|1490.59|1480.99|543
1703654400000|2023-12-27 05:20:00|1490.36|1480.76|1488.11|1478.51|1491.34|1481.74|1487.94|1478.34|570
1703654700000|2023-12-27 05:25:00|1488.09|1478.49|1484.73|1475.13|1488.34|1478.74|1484.61|1475.01|591
1703655000000|2023-12-27 05:30:00|1484.47|1474.87|1483.71|1474.11|1488.08|1478.48|1483.68|1474.08|612
1703655300000|2023-12-27 05:35:00|1483.69|1474.09|1484.44|1474.84|1485.12|1475.52|1483.41|1473.81|546
1703655600000|2023-12-27 05:40:00|1484.32|1474.72|1486.68|1477.08|1487.17|1477.57|1484.2|1474.6|567
1703655900000|2023-12-27 05:45:00|1486.62|1477.02|1493.51|1483.91|1494.25|1484.65|1486.59|1476.99|614
1703656200000|2023-12-27 05:50:00|1493.54|1483.94|1496.03|1486.43|1496.25|1486.65|1493.18|1483.58|557
1703656500000|2023-12-27 05:55:00|1495.89|1486.29|1495.71|1486.11|1497.08|1487.48|1493.63|1484.03|598
1703656800000|2023-12-27 06:00:00|1495.7|1486.1|1494.35|1484.75|1498.17|1488.57|1493.89|1484.29|637
1703657100000|2023-12-27 06:05:00|1494.29|1484.69|1493.82|1484.22|1496|1486.4|1493.78|1484.18|638
1703657400000|2023-12-27 06:10:00|1493.86|1484.26|1492.81|1483.21|1494.12|1484.52|1491.31|1481.71|622
1703657700000|2023-12-27 06:15:00|1492.77|1483.17|1496.18|1486.58|1496.19|1486.59|1492.54|1482.94|660
1703658000000|2023-12-27 06:20:00|1496.19|1486.59|1496.26|1486.66|1496.87|1487.27|1495.02|1485.42|583
1703658300000|2023-12-27 06:25:00|1496.22|1486.62|1497.28|1487.68|1498.13|1488.53|1496.22|1486.62|416
1703658600000|2023-12-27 06:30:00|1497.29|1487.69|1498.75|1489.15|1498.99|1489.39|1497.18|1487.58|517
1703658900000|2023-12-27 06:35:00|1499.07|1489.47|1501.48|1491.88|1501.55|1491.95|1498.6|1489|513
1703659200000|2023-12-27 06:40:00|1501.51|1491.91|1502.53|1492.93|1504.03|1494.43|1500.62|1491.02|678
1703659500000|2023-12-27 06:45:00|1502.45|1492.85|1500.54|1490.94|1503.35|1493.75|1498.02|1488.42|791
1703659800000|2023-12-27 06:50:00|1500.63|1491.03|1498.54|1488.94|1500.63|1491.03|1496.96|1487.36|770
1703660100000|2023-12-27 06:55:00|1498.53|1488.93|1496.25|1486.65|1498.71|1489.11|1494.83|1485.23|639
1703660400000|2023-12-27 07:00:00|1496.28|1486.68|1495.06|1485.46|1497.64|1488.04|1494.78|1485.18|738
1703660700000|2023-12-27 07:05:00|1494.99|1485.39|1493.19|1483.59|1495.04|1485.44|1491.25|1481.65|737
1703661000000|2023-12-27 07:10:00|1493.27|1483.67|1493.11|1483.51|1495.26|1485.66|1491.75|1482.15|751
1703661300000|2023-12-27 07:15:00|1493.09|1483.49|1494.12|1484.52|1494.47|1484.87|1492.22|1482.62|664
1703661600000|2023-12-27 07:20:00|1494.11|1484.51|1493.58|1483.98|1496.15|1486.55|1493.05|1483.45|580
1703661900000|2023-12-27 07:25:00|1493.63|1484.03|1496.45|1486.85|1497.21|1487.61|1492.71|1483.11|477
1703662200000|2023-12-27 07:30:00|1496.47|1486.87|1499.23|1489.63|1499.95|1490.35|1496.09|1486.49|589
1703662500000|2023-12-27 07:35:00|1499.14|1489.54|1499.02|1489.42|1500.25|1490.65|1498.05|1488.45|523
1703662800000|2023-12-27 07:40:00|1499|1489.4|1499.7|1490.1|1500.45|1490.85|1499|1489.4|371
1703663100000|2023-12-27 07:45:00|1499.72|1490.12|1498.47|1488.87|1500.45|1490.85|1496.89|1487.29|525
1703663400000|2023-12-27 07:50:00|1498.4|1488.8|1497.02|1487.42|1498.48|1488.88|1495.2|1485.6|574
1703663700000|2023-12-27 07:55:00|1496.92|1487.32|1493.87|1484.27|1497.24|1487.64|1492.75|1483.15|568
1703664000000|2023-12-27 08:00:00|1493.84|1484.24|1494.4|1484.8|1496.4|1486.8|1492.73|1483.13|769
1703664300000|2023-12-27 08:05:00|1494.44|1484.84|1497.26|1487.66|1497.87|1488.27|1493.47|1483.87|747
1703664600000|2023-12-27 08:10:00|1497.23|1487.63|1494.78|1485.18|1497.95|1488.35|1494.44|1484.84|821
1703664900000|2023-12-27 08:15:00|1494.8|1485.2|1498.1|1488.5|1498.19|1488.59|1493.53|1483.93|804
1703665200000|2023-12-27 08:20:00|1498.11|1488.51|1497.45|1487.85|1498.17|1488.57|1495.35|1485.75|824
1703665500000|2023-12-27 08:25:00|1497.43|1487.83|1500.77|1491.17|1502.13|1492.53|1497.38|1487.78|871
1703665800000|2023-12-27 08:30:00|1500.76|1491.16|1505.97|1496.37|1507.05|1497.45|1500.51|1490.91|831
1703666100000|2023-12-27 08:35:00|1505.91|1496.31|1511.02|1501.42|1511.79|1502.19|1505.66|1496.06|688
1703666400000|2023-12-27 08:40:00|1510.98|1501.38|1512.52|1502.92|1514.01|1504.41|1510.18|1500.58|683
1703666700000|2023-12-27 08:45:00|1512.54|1502.94|1508.6|1499|1514.21|1504.61|1508.47|1498.87|772
1703667000000|2023-12-27 08:50:00|1508.61|1499.01|1513.67|1504.07|1514.96|1505.36|1508.51|1498.91|725
1703667300000|2023-12-27 08:55:00|1513.55|1503.95|1513.25|1503.65|1515.6|1506|1511.24|1501.64|689
1703667600000|2023-12-27 09:00:00|1513.3|1503.7|1514.7|1505.1|1515.26|1505.66|1512.28|1502.68|737
1703667900000|2023-12-27 09:05:00|1514.64|1505.04|1515.57|1505.97|1517.48|1507.88|1512.5|1502.9|691
1703668200000|2023-12-27 09:10:00|1515.53|1505.93|1519.61|1510.01|1519.96|1510.36|1515.35|1505.75|533
1703668500000|2023-12-27 09:15:00|1519.63|1510.03|1518.87|1509.27|1519.89|1510.29|1515.45|1505.85|703
1703668800000|2023-12-27 09:20:00|1518.82|1509.22|1523.41|1513.81|1524.07|1514.47|1517.7|1508.1|534
1703669100000|2023-12-27 09:25:00|1523.42|1513.82|1524.87|1515.27|1524.97|1515.37|1522.58|1512.98|542
1703669400000|2023-12-27 09:30:00|1524.88|1515.28|1525.98|1516.38|1526.33|1516.73|1522.37|1512.77|636
1703669700000|2023-12-27 09:35:00|1526|1516.4|1524|1514.4|1526.39|1516.79|1521.68|1512.08|783
1703670000000|2023-12-27 09:40:00|1523.99|1514.39|1523.48|1513.88|1526.48|1516.88|1523.03|1513.43|765
1703670300000|2023-12-27 09:45:00|1523.52|1513.92|1527.1|1517.5|1527.15|1517.55|1522|1512.4|941
1703670600000|2023-12-27 09:50:00|1526.9|1517.3|1528|1518.4|1529.26|1519.66|1526.84|1517.24|645
1703670900000|2023-12-27 09:55:00|1528.07|1518.47|1529.05|1519.45|1529.86|1520.26|1527.41|1517.81|751
1703671200000|2023-12-27 10:00:00|1529.01|1519.41|1531.09|1521.49|1531.3|1521.7|1526.98|1517.38|725
1703671500000|2023-12-27 10:05:00|1531.11|1521.51|1534.16|1524.56|1534.8|1525.2|1529.62|1520.02|712
1703671800000|2023-12-27 10:10:00|1534.18|1524.58|1532.87|1523.27|1535.12|1525.52|1531.53|1521.93|737
1703672100000|2023-12-27 10:15:00|1532.82|1523.22|1534.38|1524.78|1537.06|1527.46|1532.14|1522.54|744
1703672400000|2023-12-27 10:20:00|1534.41|1524.81|1539.55|1529.95|1539.71|1530.11|1534.4|1524.8|736
1703672700000|2023-12-27 10:25:00|1539.85|1530.25|1548.35|1538.75|1548.73|1539.13|1539.53|1529.93|760
1703673000000|2023-12-27 10:30:00|1548.41|1538.81|1549|1539.4|1549.66|1540.06|1546.68|1537.08|823
1703673300000|2023-12-27 10:35:00|1549.2|1539.6|1555.57|1545.97|1555.75|1546.15|1548.95|1539.35|519
1703673600000|2023-12-27 10:40:00|1555.75|1546.15|1546.4|1536.8|1555.75|1546.15|1543.06|1533.46|772
1703673900000|2023-12-27 10:45:00|1546.43|1536.83|1546.1|1536.5|1550.06|1540.46|1544.3|1534.7|877
1703674200000|2023-12-27 10:50:00|1546.07|1536.47|1543.89|1534.29|1547.72|1538.12|1541.26|1531.66|818
1703674500000|2023-12-27 10:55:00|1543.78|1534.18|1549.5|1539.9|1551.79|1542.19|1543.62|1534.02|816
1703674800000|2023-12-27 11:00:00|1549.52|1539.92|1546.1|1536.5|1551.89|1542.29|1545.41|1535.81|824
1703675100000|2023-12-27 11:05:00|1546.11|1536.51|1541.67|1532.07|1547.85|1538.25|1540.71|1531.11|704
1703675400000|2023-12-27 11:10:00|1541.62|1532.02|1544.65|1535.05|1546.14|1536.54|1541.17|1531.57|709
1703675700000|2023-12-27 11:15:00|1544.66|1535.06|1542.17|1532.57|1544.99|1535.39|1540.1|1530.5|878
1703676000000|2023-12-27 11:20:00|1542.18|1532.58|1540.66|1531.06|1543.69|1534.09|1539.18|1529.58|799
1703676300000|2023-12-27 11:25:00|1540.71|1531.11|1542.15|1532.55|1542.83|1533.23|1538.85|1529.25|770
1703676600000|2023-12-27 11:30:00|1542.12|1532.52|1541.3|1531.7|1543.2|1533.6|1540.46|1530.86|715
1703676900000|2023-12-27 11:35:00|1541.29|1531.69|1545.42|1535.82|1546.05|1536.45|1540.09|1530.49|751
1703677200000|2023-12-27 11:40:00|1545.36|1535.76|1545.16|1535.56|1547.94|1538.34|1545.15|1535.55|503
1703677500000|2023-12-27 11:45:00|1545.6|1536|1548.84|1539.24|1550.15|1540.55|1545.15|1535.55|719
1703677800000|2023-12-27 11:50:00|1549.05|1539.45|1541.13|1531.53|1549.25|1539.65|1541.1|1531.5|820
1703678100000|2023-12-27 11:55:00|1541.15|1531.55|1550.77|1541.17|1552.3|1542.7|1540.44|1530.84|844
1703678400000|2023-12-27 12:00:00|1551.23|1541.63|1549.67|1540.07|1554.23|1544.63|1548.29|1538.69|793
1703678700000|2023-12-27 12:05:00|1549.68|1540.08|1551.45|1541.85|1552.74|1543.14|1549.68|1540.08|803
1703679000000|2023-12-27 12:10:00|1551.5|1541.9|1544.97|1535.37|1552.4|1542.8|1544.97|1535.37|670
1703679300000|2023-12-27 12:15:00|1544.95|1535.35|1549.66|1540.06|1549.94|1540.34|1543.58|1533.98|902
1703679600000|2023-12-27 12:20:00|1549.74|1540.14|1550.33|1540.73|1552.44|1542.84|1549.5|1539.9|800
1703679900000|2023-12-27 12:25:00|1550.23|1540.63|1552.15|1542.55|1552.6|1543|1549.96|1540.36|821
1703680200000|2023-12-27 12:30:00|1552.13|1542.53|1549.21|1539.61|1555.3|1545.7|1548.29|1538.69|794
1703680500000|2023-12-27 12:35:00|1549.38|1539.78|1552.65|1543.05|1552.91|1543.31|1546.46|1536.86|785
1703680800000|2023-12-27 12:40:00|1552.73|1543.13|1553.93|1544.33|1555.25|1545.65|1551.65|1542.05|947
1703681100000|2023-12-27 12:45:00|1554.02|1544.42|1559.68|1550.08|1563.9|1554.3|1553.58|1543.98|982
1703681400000|2023-12-27 12:50:00|1561.2|1551.6|1552.44|1542.84|1563.93|1554.33|1550.09|1540.49|880
1703681700000|2023-12-27 12:55:00|1552.52|1542.92|1551.24|1541.64|1555.26|1545.66|1550.52|1540.92|750
1703682000000|2023-12-27 13:00:00|1551.23|1541.63|1551.11|1541.51|1553.15|1543.55|1546.67|1537.07|827
1703682300000|2023-12-27 13:05:00|1550.87|1541.27|1550.76|1541.16|1555.82|1546.22|1549.59|1539.99|742
1703682600000|2023-12-27 13:10:00|1550.8|1541.2|1551.39|1541.79|1552.3|1542.7|1548.96|1539.36|752
1703682900000|2023-12-27 13:15:00|1551.2|1541.6|1550.5|1540.9|1553.02|1543.42|1549.8|1540.2|727
1703683200000|2023-12-27 13:20:00|1550.45|1540.85|1555.19|1545.59|1555.99|1546.39|1548.57|1538.97|691
1703683500000|2023-12-27 13:25:00|1555.8|1546.2|1558.44|1548.84|1560|1550.4|1555|1545.4|729
1703683800000|2023-12-27 13:30:00|1558.63|1549.03|1557.96|1548.36|1560.58|1550.98|1557.48|1547.88|657
1703684100000|2023-12-27 13:35:00|1557.9|1548.3|1553.69|1544.09|1558.68|1549.08|1550.66|1541.06|885
1703684400000|2023-12-27 13:40:00|1553.68|1544.08|1555.38|1545.78|1556.3|1546.7|1549.95|1540.35|796
1703684700000|2023-12-27 13:45:00|1555.43|1545.83|1553.09|1543.49|1556.72|1547.12|1551.75|1542.15|848
1703685000000|2023-12-27 13:50:00|1552.82|1543.22|1567.95|1558.35|1567.95|1558.35|1551.85|1542.25|913
1703685300000|2023-12-27 13:55:00|1567.93|1558.33|1562.34|1552.74|1568.75|1559.15|1562.29|1552.69|931
1703685600000|2023-12-27 14:00:00|1562.3|1552.7|1559.63|1550.03|1568.59|1558.99|1559.6|1550|883
1703685900000|2023-12-27 14:05:00|1559.41|1549.81|1561.21|1551.61|1563.12|1553.52|1554.67|1545.07|918
1703686200000|2023-12-27 14:10:00|1561.23|1551.63|1565.21|1555.61|1569.75|1560.15|1561|1551.4|840
1703686500000|2023-12-27 14:15:00|1565.38|1555.78|1573.77|1564.17|1574.2|1564.6|1564.56|1554.96|801
1703686800000|2023-12-27 14:20:00|1573.75|1564.15|1574.25|1564.65|1583.05|1573.45|1569.99|1560.39|1023
1703687100000|2023-12-27 14:25:00|1574.58|1564.98|1569.08|1559.48|1582.18|1572.58|1566.4|1556.8|1071
1703687400000|2023-12-27 14:30:00|1569.19|1559.59|1582.36|1572.76|1583.88|1574.28|1568.87|1559.27|1044
1703687700000|2023-12-27 14:35:00|1582.28|1572.68|1584.98|1575.38|1589.29|1579.69|1580.85|1571.25|1024
1703688000000|2023-12-27 14:40:00|1584.9|1575.3|1584.77|1575.17|1586|1576.4|1580.49|1570.89|1001
1703688300000|2023-12-27 14:45:00|1584.78|1575.18|1589.18|1579.58|1589.48|1579.88|1582.6|1573|1067
1703688600000|2023-12-27 14:50:00|1589.1|1579.5|1589.8|1580.2|1591.74|1582.14|1586.13|1576.53|1079
1703688900000|2023-12-27 14:55:00|1589.84|1580.24|1588.66|1579.06|1591.46|1581.86|1585.1|1575.5|1030
1703689200000|2023-12-27 15:00:00|1588.63|1579.03|1604.56|1594.96|1604.79|1595.19|1588|1578.4|1109
1703689500000|2023-12-27 15:05:00|1604.58|1594.98|1616.66|1607.06|1616.67|1607.07|1601.83|1592.23|1148
1703689800000|2023-12-27 15:10:00|1616.6|1607|1632.31|1622.71|1633.14|1623.54|1614.63|1605.03|1099
1703690100000|2023-12-27 15:15:00|1632.35|1622.75|1628.13|1618.53|1638.6|1629|1623.32|1613.72|1145
1703690400000|2023-12-27 15:20:00|1628.1|1618.5|1616.69|1607.09|1638.2|1628.6|1616|1606.4|1132
1703690700000|2023-12-27 15:25:00|1616.72|1607.12|1628.63|1619.03|1629.2|1619.6|1616.72|1607.12|1110
1703691000000|2023-12-27 15:30:00|1628.47|1618.87|1631.66|1622.06|1635.15|1625.55|1627.07|1617.47|1108
1703691300000|2023-12-27 15:35:00|1631.93|1622.33|1639.07|1629.47|1640.65|1631.05|1627.11|1617.51|1125
1703691600000|2023-12-27 15:40:00|1639.17|1629.57|1634.97|1625.37|1639.34|1629.74|1625.55|1615.95|1098
1703691900000|2023-12-27 15:45:00|1634.84|1625.24|1627.78|1618.18|1634.97|1625.37|1623.91|1614.31|1075
1703692200000|2023-12-27 15:50:00|1627.12|1617.52|1619.96|1610.36|1629.29|1619.69|1612.84|1603.24|1046
1703692500000|2023-12-27 15:55:00|1620.03|1610.43|1618.76|1609.16|1623.18|1613.58|1614.16|1604.56|1034
1703692800000|2023-12-27 16:00:00|1618.9|1609.3|1626.18|1616.58|1628.18|1618.58|1618.9|1609.3|1047
1703693100000|2023-12-27 16:05:00|1626.32|1616.72|1633.39|1623.79|1635.06|1625.46|1625.85|1616.25|1005
1703693400000|2023-12-27 16:10:00|1633.54|1623.94|1633.64|1624.04|1637.55|1627.95|1630.06|1620.46|1042
1703693700000|2023-12-27 16:15:00|1633.52|1623.92|1654.15|1644.55|1654.76|1645.16|1632.65|1623.05|1058
1703694000000|2023-12-27 16:20:00|1654.1|1644.5|1657.13|1647.53|1658.97|1649.37|1651.15|1641.55|1116
1703694300000|2023-12-27 16:25:00|1657.06|1647.46|1655.41|1645.81|1659.52|1649.92|1643.85|1634.25|1065
1703694600000|2023-12-27 16:30:00|1655.26|1645.66|1662.51|1652.91|1671.5|1661.9|1654.91|1645.31|1035
1703694900000|2023-12-27 16:35:00|1662.85|1653.25|1662.98|1653.38|1664.65|1655.05|1656.34|1646.74|1053
1703695200000|2023-12-27 16:40:00|1662.73|1653.13|1652.54|1642.94|1662.73|1653.13|1647.05|1637.45|1079
1703695500000|2023-12-27 16:45:00|1652.57|1642.97|1659.25|1649.65|1660.95|1651.35|1649.92|1640.32|1077
1703695800000|2023-12-27 16:50:00|1659.35|1649.75|1654.73|1645.13|1664.1|1654.5|1651.83|1642.23|1093
1703696100000|2023-12-27 16:55:00|1654.79|1645.19|1655.19|1645.59|1660.62|1651.02|1654.07|1644.47|1073
1703696400000|2023-12-27 17:00:00|1655.12|1645.52|1644.93|1635.33|1655.78|1646.18|1644.77|1635.17|1020
1703696700000|2023-12-27 17:05:00|1644.77|1635.17|1643.32|1633.72|1647.3|1637.7|1638.44|1628.84|1081
1703697000000|2023-12-27 17:10:00|1643.34|1633.74|1641.26|1631.66|1646.85|1637.25|1638.42|1628.82|1080
1703697300000|2023-12-27 17:15:00|1641.31|1631.71|1648.77|1639.17|1649.15|1639.55|1638.72|1629.12|1043
1703697600000|2023-12-27 17:20:00|1648.8|1639.2|1643.1|1633.5|1649.22|1639.62|1641.39|1631.79|990
1703697900000|2023-12-27 17:25:00|1643.12|1633.52|1633.46|1623.86|1644.4|1634.8|1631.14|1621.54|1068
1703698200000|2023-12-27 17:30:00|1633.49|1623.89|1638.02|1628.42|1638.25|1628.65|1630.21|1620.61|1059
1703698500000|2023-12-27 17:35:00|1638.31|1628.71|1636.01|1626.41|1641.14|1631.54|1632.9|1623.3|1002
1703698800000|2023-12-27 17:40:00|1636.12|1626.52|1634.16|1624.56|1638.48|1628.88|1631.87|1622.27|947
1703699100000|2023-12-27 17:45:00|1634.35|1624.75|1635.42|1625.82|1638.15|1628.55|1633.63|1624.03|879
1703699400000|2023-12-27 17:50:00|1635.41|1625.81|1632.5|1622.9|1640.19|1630.59|1632.41|1622.81|900
1703699700000|2023-12-27 17:55:00|1632.49|1622.89|1627.18|1617.58|1632.73|1623.13|1626.58|1616.98|863
1703700000000|2023-12-27 18:00:00|1627.36|1617.76|1636.61|1627.01|1636.62|1627.02|1626.86|1617.26|812
1703700300000|2023-12-27 18:05:00|1636.83|1627.23|1632.54|1622.94|1637.05|1627.45|1632.04|1622.44|767
1703700600000|2023-12-27 18:10:00|1632.61|1623.01|1621.7|1612.1|1632.69|1623.09|1620.56|1610.96|890
1703700900000|2023-12-27 18:15:00|1621.77|1612.17|1623.13|1613.53|1625.95|1616.35|1620|1610.4|968
1703701200000|2023-12-27 18:20:00|1623.05|1613.45|1621.09|1611.49|1625.56|1615.96|1620.62|1611.02|919
1703701500000|2023-12-27 18:25:00|1620.99|1611.39|1620.57|1610.97|1622.16|1612.56|1616.9|1607.3|878
1703701800000|2023-12-27 18:30:00|1620.6|1611|1623.97|1614.37|1624.38|1614.78|1619.91|1610.31|855
1703702100000|2023-12-27 18:35:00|1624|1614.4|1627.4|1617.8|1628.59|1618.99|1623.82|1614.22|763
1703702400000|2023-12-27 18:40:00|1627.33|1617.73|1625.75|1616.15|1629.68|1620.08|1625.75|1616.15|716
1703702700000|2023-12-27 18:45:00|1625.73|1616.13|1627.56|1617.96|1630.21|1620.61|1625.68|1616.08|743
1703703000000|2023-12-27 18:50:00|1627.53|1617.93|1626.49|1616.89|1628.78|1619.18|1626.14|1616.54|802
1703703300000|2023-12-27 18:55:00|1626.38|1616.78|1625.83|1616.23|1628.8|1619.2|1625.62|1616.02|736
1703703600000|2023-12-27 19:00:00|1625.82|1616.22|1630.2|1620.6|1630.31|1620.71|1625.25|1615.65|804
1703703900000|2023-12-27 19:05:00|1629.75|1620.15|1633.95|1624.35|1635.14|1625.54|1629.68|1620.08|705
1703704200000|2023-12-27 19:10:00|1633.91|1624.31|1626.11|1616.51|1634.66|1625.06|1623.83|1614.23|708
1703704500000|2023-12-27 19:15:00|1625.92|1616.32|1629.29|1619.69|1630.05|1620.45|1623.53|1613.93|758
1703704800000|2023-12-27 19:20:00|1629.16|1619.56|1631.91|1622.31|1633.88|1624.28|1626.02|1616.42|888
1703705100000|2023-12-27 19:25:00|1631.92|1622.32|1630.66|1621.06|1635.89|1626.29|1630.44|1620.84|794
1703705400000|2023-12-27 19:30:00|1630.74|1621.14|1629.83|1620.23|1631.26|1621.66|1627.25|1617.65|743
1703705700000|2023-12-27 19:35:00|1629.8|1620.2|1630.86|1621.26|1633.31|1623.71|1629.25|1619.65|617
1703706000000|2023-12-27 19:40:00|1630.88|1621.28|1627.92|1618.32|1631.26|1621.66|1626.15|1616.55|593
1703706300000|2023-12-27 19:45:00|1628.09|1618.49|1629.43|1619.83|1631.87|1622.27|1627.76|1618.16|613
1703706600000|2023-12-27 19:50:00|1629.38|1619.78|1635.27|1625.67|1635.65|1626.05|1629.24|1619.64|674
1703706900000|2023-12-27 19:55:00|1635.28|1625.68|1636.4|1626.8|1636.57|1626.97|1633.35|1623.75|664
1703707200000|2023-12-27 20:00:00|1636.38|1626.78|1642.28|1632.68|1642.66|1633.06|1636.34|1626.74|777
1703707500000|2023-12-27 20:05:00|1642.29|1632.69|1640.91|1631.31|1645.05|1635.45|1640.9|1631.3|696
1703707800000|2023-12-27 20:10:00|1640.87|1631.27|1639.77|1630.17|1644.83|1635.23|1639.43|1629.83|754
1703708100000|2023-12-27 20:15:00|1639.85|1630.25|1641.19|1631.59|1643.55|1633.95|1638.73|1629.13|785
1703708400000|2023-12-27 20:20:00|1641.11|1631.51|1636.26|1626.66|1643.26|1633.66|1636.08|1626.48|861
1703708700000|2023-12-27 20:25:00|1636.22|1626.62|1637.24|1627.64|1640.36|1630.76|1635.12|1625.52|781
1703709000000|2023-12-27 20:30:00|1637|1627.4|1634.81|1625.21|1637.31|1627.71|1632.89|1623.29|793
1703709300000|2023-12-27 20:35:00|1634.82|1625.22|1646.5|1636.9|1646.5|1636.9|1634.02|1624.42|911
1703709600000|2023-12-27 20:40:00|1646.32|1636.72|1644.54|1634.94|1646.55|1636.95|1641.45|1631.85|859
1703709900000|2023-12-27 20:45:00|1644.55|1634.95|1637.47|1627.87|1646.26|1636.66|1636.72|1627.12|910
1703710200000|2023-12-27 20:50:00|1637.37|1627.77|1638.71|1629.11|1639.26|1629.66|1633.74|1624.14|866
1703710500000|2023-12-27 20:55:00|1639.02|1629.42|1639.05|1629.45|1640.32|1630.72|1636.88|1627.28|823
1703710800000|2023-12-27 21:00:00|1639.08|1629.48|1638.52|1628.92|1640.1|1630.5|1637.88|1628.28|543
1703711100000|2023-12-27 21:05:00|1638.61|1629.01|1637.91|1628.31|1641.06|1631.46|1636.77|1627.17|744
1703711400000|2023-12-27 21:10:00|1637.9|1628.3|1636.12|1626.52|1640.09|1630.49|1634.74|1625.14|648
1703711700000|2023-12-27 21:15:00|1636.14|1626.54|1640.54|1630.94|1642.58|1632.98|1635.52|1625.92|637
1703712000000|2023-12-27 21:20:00|1640.58|1630.98|1642.81|1633.21|1644.27|1634.67|1640.42|1630.82|607
1703712300000|2023-12-27 21:25:00|1642.84|1633.24|1644.98|1635.38|1645.8|1636.2|1640.25|1630.65|690
1703712600000|2023-12-27 21:30:00|1644.45|1634.85|1644.8|1635.2|1645.8|1636.2|1643.04|1633.44|578
1703712900000|2023-12-27 21:35:00|1644.91|1635.31|1643.23|1633.63|1646.2|1636.6|1641.22|1631.62|782
1703713200000|2023-12-27 21:40:00|1643.35|1633.75|1643.46|1633.86|1644.39|1634.79|1642.22|1632.62|648
1703713500000|2023-12-27 21:45:00|1643.41|1633.81|1638.31|1628.71|1643.6|1634|1637.75|1628.15|615
1703713800000|2023-12-27 21:50:00|1638.35|1628.75|1646.52|1636.92|1646.96|1637.36|1635.9|1626.3|679
1703714100000|2023-12-27 21:55:00|1646.54|1636.94|1650.45|1640.85|1652.24|1642.64|1646.45|1636.85|867
1703714400000|2023-12-27 22:00:00|1650.36|1640.76|1652.63|1643.03|1652.95|1643.35|1648.29|1638.69|801
1703714700000|2023-12-27 22:05:00|1652.59|1642.99|1652.51|1642.91|1653.23|1643.63|1651.27|1641.67|668
1703715000000|2023-12-27 22:10:00|1652.53|1642.93|1651.94|1642.34|1653.99|1644.39|1651.84|1642.24|629
1703715300000|2023-12-27 22:15:00|1651.85|1642.25|1654.01|1644.41|1654.54|1644.94|1651.43|1641.83|699
1703715600000|2023-12-27 22:20:00|1653.99|1644.39|1652.45|1642.85|1654.71|1645.11|1648.3|1638.7|773
1703715900000|2023-12-27 22:25:00|1652.4|1642.8|1657.88|1648.28|1657.97|1648.37|1651.89|1642.29|636
1703716200000|2023-12-27 22:30:00|1657.89|1648.29|1659.75|1650.15|1663.42|1653.82|1657.87|1648.27|684
1703716500000|2023-12-27 22:35:00|1659.73|1650.13|1662.48|1652.88|1663.83|1654.23|1659.63|1650.03|634
1703716800000|2023-12-27 22:40:00|1662.54|1652.94|1658.31|1648.71|1663.1|1653.5|1658.23|1648.63|574
1703717100000|2023-12-27 22:45:00|1658.33|1648.73|1655.9|1646.3|1658.34|1648.74|1652.07|1642.47|681
1703717400000|2023-12-27 22:50:00|1655.94|1646.34|1662.62|1653.02|1667.39|1657.79|1655.94|1646.34|759
1703717700000|2023-12-27 22:55:00|1662.61|1653.01|1667.05|1657.45|1667.86|1658.26|1656.3|1646.7|829
1703718000000|2023-12-27 23:00:00|1667.1|1657.5|1663.22|1653.62|1669.58|1659.98|1661.37|1651.77|1019
1703718300000|2023-12-27 23:05:00|1663.12|1653.52|1655.25|1645.65|1663.68|1654.08|1655.07|1645.47|972
1703718600000|2023-12-27 23:10:00|1655.23|1645.63|1659.8|1650.2|1660.95|1651.35|1654.77|1645.17|880
1703718900000|2023-12-27 23:15:00|1659.74|1650.14|1670.97|1661.37|1671.95|1662.35|1658.38|1648.78|971
1703719200000|2023-12-27 23:20:00|1671|1661.4|1658.84|1649.24|1671|1661.4|1657.85|1648.25|1021
1703719500000|2023-12-27 23:25:00|1658.39|1648.79|1660.74|1651.14|1662.01|1652.41|1655.95|1646.35|872
1703719800000|2023-12-27 23:30:00|1660.71|1651.11|1663.89|1654.29|1669.13|1659.53|1660.71|1651.11|990
1703720100000|2023-12-27 23:35:00|1664.16|1654.56|1671.22|1661.62|1672.39|1662.79|1662.85|1653.25|980
1703720400000|2023-12-27 23:40:00|1671.27|1661.67|1670.85|1661.25|1671.79|1662.19|1665.63|1656.03|911
1703720700000|2023-12-27 23:45:00|1670.93|1661.33|1671.05|1661.45|1673.7|1664.1|1663.82|1654.22|1032
1703721000000|2023-12-27 23:50:00|1671.1|1661.5|1670.58|1660.98|1672.07|1662.47|1663.51|1653.91|1012
1703721300000|2023-12-27 23:55:00|1670.73|1661.13|1676.75|1667.15|1679|1669.4|1668.1|1658.5|1034
1703721600000|2023-12-28 00:00:00|1676.65|1667.05|1674.39|1664.79|1680|1670.4|1670.49|1660.89|1018
1703721900000|2023-12-28 00:05:00|1674.45|1664.85|1673.77|1664.17|1677.75|1668.15|1669.3|1659.7|1053
1703722200000|2023-12-28 00:10:00|1673.8|1664.2|1685.1|1675.5|1690.75|1681.15|1673.8|1664.2|1066
1703722500000|2023-12-28 00:15:00|1685.68|1676.08|1685.4|1675.8|1688.73|1679.13|1682.45|1672.85|1035
1703722800000|2023-12-28 00:20:00|1685.17|1675.57|1686.81|1677.21|1691.49|1681.89|1685.17|1675.57|980
1703723100000|2023-12-28 00:25:00|1686.7|1677.1|1681.76|1672.16|1687.38|1677.78|1676.89|1667.29|970
1703723400000|2023-12-28 00:30:00|1681.71|1672.11|1685.16|1675.56|1689.1|1679.5|1674.82|1665.22|925
1703723700000|2023-12-28 00:35:00|1685.25|1675.65|1699.6|1690|1701.19|1691.59|1684.23|1674.63|1062
1703724000000|2023-12-28 00:40:00|1699.58|1689.98|1699.94|1690.34|1702.79|1693.19|1697.25|1687.65|1043
1703724300000|2023-12-28 00:45:00|1699.97|1690.37|1727.87|1718.27|1728.26|1718.66|1699.38|1689.78|1056
1703724600000|2023-12-28 00:50:00|1727.65|1718.05|1734.03|1724.43|1745.06|1735.46|1727.53|1717.93|1123
1703724900000|2023-12-28 00:55:00|1734.01|1724.41|1725.16|1715.56|1737.17|1727.57|1718.86|1709.26|1125
1703725200000|2023-12-28 01:00:00|1725.13|1715.53|1710.96|1701.36|1729.16|1719.56|1710.08|1700.48|1079
1703725500000|2023-12-28 01:05:00|1710.98|1701.38|1715.82|1706.22|1719.44|1709.84|1709.47|1699.87|1082
1703725800000|2023-12-28 01:10:00|1715.84|1706.24|1738.74|1729.14|1740.32|1730.72|1714.2|1704.6|1089
1703726100000|2023-12-28 01:15:00|1738.76|1729.16|1753.76|1744.16|1753.76|1744.16|1736.9|1727.3|1103
1703726400000|2023-12-28 01:20:00|1753.7|1744.1|1748.98|1739.38|1754.35|1744.75|1742.39|1732.79|1104
1703726700000|2023-12-28 01:25:00|1749.15|1739.55|1738.62|1729.02|1750.83|1741.23|1735.3|1725.7|1018
1703727000000|2023-12-28 01:30:00|1739.47|1729.87|1764.49|1754.89|1765.23|1755.63|1736.39|1726.79|1029
1703727300000|2023-12-28 01:35:00|1764.8|1755.2|1766.88|1757.28|1771.65|1762.05|1755.95|1746.35|1057
1703727600000|2023-12-28 01:40:00|1767.45|1757.85|1767.22|1757.62|1772.65|1763.05|1756.67|1747.07|1039
1703727900000|2023-12-28 01:45:00|1767.12|1757.52|1754.2|1744.6|1767.75|1758.15|1750.63|1741.03|1040
1703728200000|2023-12-28 01:50:00|1754.15|1744.55|1747.34|1737.74|1761.35|1751.75|1745.35|1735.75|1009
1703728500000|2023-12-28 01:55:00|1747.5|1737.9|1757.1|1747.5|1760.95|1751.35|1745.95|1736.35|961
1703728800000|2023-12-28 02:00:00|1757.15|1747.55|1754.58|1744.98|1758.65|1749.05|1743.3|1733.7|939
1703729100000|2023-12-28 02:05:00|1754.59|1744.99|1730.11|1720.51|1760.72|1751.12|1729.87|1720.27|1040
1703729400000|2023-12-28 02:10:00|1730.25|1720.65|1724.67|1715.07|1731.03|1721.43|1718.82|1709.22|1051
1703729700000|2023-12-28 02:15:00|1724.88|1715.28|1732.3|1722.7|1733.72|1724.12|1721.68|1712.08|1004
1703730000000|2023-12-28 02:20:00|1732.25|1722.65|1731.08|1721.48|1734.2|1724.6|1727.25|1717.65|924
1703730300000|2023-12-28 02:25:00|1731.09|1721.49|1733.97|1724.37|1740.65|1731.05|1731.09|1721.49|877
1703730600000|2023-12-28 02:30:00|1733.95|1724.35|1729.7|1720.1|1742.33|1732.73|1729.62|1720.02|912
1703730900000|2023-12-28 02:35:00|1730.27|1720.67|1743.46|1733.86|1744.34|1734.74|1728.1|1718.5|939
1703731200000|2023-12-28 02:40:00|1742.99|1733.39|1736.68|1727.08|1745.92|1736.32|1732.77|1723.17|985
1703731500000|2023-12-28 02:45:00|1736.74|1727.14|1746.96|1737.36|1748.35|1738.75|1732.1|1722.5|980
1703731800000|2023-12-28 02:50:00|1746.64|1737.04|1742.96|1733.36|1749.2|1739.6|1738.55|1728.95|1020
1703732100000|2023-12-28 02:55:00|1742.75|1733.15|1736.12|1726.52|1744.25|1734.65|1735.73|1726.13|806
1703732400000|2023-12-28 03:00:00|1736.25|1726.65|1730.17|1720.57|1741.84|1732.24|1729.67|1720.07|950
1703732700000|2023-12-28 03:05:00|1729.94|1720.34|1724.92|1715.32|1731.62|1722.02|1724.36|1714.76|1013
1703733000000|2023-12-28 03:10:00|1724.68|1715.08|1722.53|1712.93|1726.17|1716.57|1719.35|1709.75|748
1703733300000|2023-12-28 03:15:00|1722.7|1713.1|1731.9|1722.3|1732.17|1722.57|1720.95|1711.35|768
1703733600000|2023-12-28 03:20:00|1732.27|1722.67|1725.45|1715.85|1733.67|1724.07|1717.34|1707.74|850
1703733900000|2023-12-28 03:25:00|1723.15|1713.55|1727.15|1717.55|1728.35|1718.75|1722.42|1712.82|750
1703734200000|2023-12-28 03:30:00|1727.1|1717.5|1731.2|1721.6|1733.06|1723.46|1723.75|1714.15|720
1703734500000|2023-12-28 03:35:00|1730.35|1720.75|1729.57|1719.97|1735.14|1725.54|1728.35|1718.75|618
1703734800000|2023-12-28 03:40:00|1729.73|1720.13|1739.06|1729.46|1739.06|1729.46|1728.9|1719.3|708
1703735100000|2023-12-28 03:45:00|1738.83|1729.23|1744.54|1734.94|1744.54|1734.94|1737.65|1728.05|724
1703735400000|2023-12-28 03:50:00|1744.59|1734.99|1749.88|1740.28|1756.87|1747.27|1744.01|1734.41|913
1703735700000|2023-12-28 03:55:00|1750.09|1740.49|1748.41|1738.81|1752.61|1743.01|1744.15|1734.55|964
1703736000000|2023-12-28 04:00:00|1748.76|1739.16|1739.85|1730.25|1756.74|1747.14|1739.75|1730.15|1029
1703736300000|2023-12-28 04:05:00|1739.8|1730.2|1737.8|1728.2|1745.95|1736.35|1737|1727.4|944
1703736600000|2023-12-28 04:10:00|1737.87|1728.27|1744.16|1734.56|1745.45|1735.85|1736.55|1726.95|931
1703736900000|2023-12-28 04:15:00|1743.86|1734.26|1744.26|1734.66|1745.96|1736.36|1738.7|1729.1|850
1703737200000|2023-12-28 04:20:00|1744.16|1734.56|1743.43|1733.83|1745.18|1735.58|1741.32|1731.72|710
1703737500000|2023-12-28 04:25:00|1743.53|1733.93|1743.69|1734.09|1745.7|1736.1|1736.59|1726.99|767
1703737800000|2023-12-28 04:30:00|1743.74|1734.14|1736.84|1727.24|1745.06|1735.46|1736.78|1727.18|761
1703738100000|2023-12-28 04:35:00|1736.87|1727.27|1732.15|1722.55|1738.93|1729.33|1731|1721.4|764
1703738400000|2023-12-28 04:40:00|1731.54|1721.94|1725.72|1716.12|1736.48|1726.88|1724.56|1714.96|952
1703738700000|2023-12-28 04:45:00|1725.36|1715.76|1733.14|1723.54|1736.5|1726.9|1722.83|1713.23|1045
1703739000000|2023-12-28 04:50:00|1733.27|1723.67|1736.81|1727.21|1741.78|1732.18|1732.07|1722.47|1002
1703739300000|2023-12-28 04:55:00|1736.86|1727.26|1734.05|1724.45|1738.9|1729.3|1728.98|1719.38|993
1703739600000|2023-12-28 05:00:00|1734.04|1724.44|1728.33|1718.73|1739.21|1729.61|1726.93|1717.33|976
1703739900000|2023-12-28 05:05:00|1728.31|1718.71|1728.36|1718.76|1729.21|1719.61|1723.1|1713.5|943
1703740200000|2023-12-28 05:10:00|1728.33|1718.73|1726.93|1717.33|1731.07|1721.47|1720.37|1710.77|1019
1703740500000|2023-12-28 05:15:00|1727.18|1717.58|1730.2|1720.6|1734.99|1725.39|1726.55|1716.95|972
1703740800000|2023-12-28 05:20:00|1730.3|1720.7|1729.36|1719.76|1733.5|1723.9|1725.95|1716.35|921
1703741100000|2023-12-28 05:25:00|1728.95|1719.35|1723.55|1713.95|1734.02|1724.42|1721.1|1711.5|993
1703741400000|2023-12-28 05:30:00|1723.6|1714|1738.79|1729.19|1740.67|1731.07|1722.23|1712.63|1010
1703741700000|2023-12-28 05:35:00|1738.92|1729.32|1739.62|1730.02|1744.99|1735.39|1735.5|1725.9|939
1703742000000|2023-12-28 05:40:00|1739.8|1730.2|1748.95|1739.35|1749.16|1739.56|1738.86|1729.26|859
1703742300000|2023-12-28 05:45:00|1748.98|1739.38|1761.27|1751.67|1762.83|1753.23|1748.98|1739.38|969
1703742600000|2023-12-28 05:50:00|1761.22|1751.62|1754.21|1744.61|1761.24|1751.64|1749|1739.4|1014
1703742900000|2023-12-28 05:55:00|1754.77|1745.17|1750.69|1741.09|1758.41|1748.81|1750.04|1740.44|954
1703743200000|2023-12-28 06:00:00|1750.68|1741.08|1736.31|1726.71|1751.99|1742.39|1735.69|1726.09|947
1703743500000|2023-12-28 06:05:00|1736.36|1726.76|1734.08|1724.48|1738.71|1729.11|1732.08|1722.48|860
1703743800000|2023-12-28 06:10:00|1733.68|1724.08|1727.61|1718.01|1734.64|1725.04|1727.29|1717.69|826
1703744100000|2023-12-28 06:15:00|1727.66|1718.06|1733.33|1723.73|1737.95|1728.35|1727.34|1717.74|883
1703744400000|2023-12-28 06:20:00|1733.27|1723.67|1735.37|1725.77|1736.51|1726.91|1732.03|1722.43|852
1703744700000|2023-12-28 06:25:00|1735.31|1725.71|1723.06|1713.46|1736.08|1726.48|1720.23|1710.63|1055
1703745000000|2023-12-28 06:30:00|1723.09|1713.49|1719.52|1709.92|1728.4|1718.8|1718.3|1708.7|1076
1703745300000|2023-12-28 06:35:00|1719.53|1709.93|1720.78|1711.18|1726.38|1716.78|1716.35|1706.75|898
1703745600000|2023-12-28 06:40:00|1720.74|1711.14|1720.95|1711.35|1725.2|1715.6|1717.15|1707.55|827
1703745900000|2023-12-28 06:45:00|1721.2|1711.6|1724.85|1715.25|1726|1716.4|1719.6|1710|917
1703746200000|2023-12-28 06:50:00|1724.53|1714.93|1698.11|1688.51|1727.79|1718.19|1695.41|1685.81|1010
1703746500000|2023-12-28 06:55:00|1698.16|1688.56|1693.22|1683.62|1705.08|1695.48|1688.75|1679.15|1084
1703746800000|2023-12-28 07:00:00|1693.65|1684.05|1692.69|1683.09|1697.04|1687.44|1680.56|1670.96|1095
1703747100000|2023-12-28 07:05:00|1692.72|1683.12|1697.31|1687.71|1697.91|1688.31|1687.49|1677.89|1019
1703747400000|2023-12-28 07:10:00|1697.42|1687.82|1687.31|1677.71|1698.19|1688.59|1687.3|1677.7|999
1703747700000|2023-12-28 07:15:00|1687.29|1677.69|1694.02|1684.42|1696.96|1687.36|1684.01|1674.41|1018
1703748000000|2023-12-28 07:20:00|1694.03|1684.43|1683.3|1673.7|1695.67|1686.07|1682.28|1672.68|992
1703748300000|2023-12-28 07:25:00|1682.81|1673.21|1684.15|1674.55|1686.64|1677.04|1675.47|1665.87|1105
1703748600000|2023-12-28 07:30:00|1684.54|1674.94|1683.74|1674.14|1686.78|1677.18|1677.59|1667.99|1108
1703748900000|2023-12-28 07:35:00|1683.75|1674.15|1682.84|1673.24|1685.85|1676.25|1680.62|1671.02|1029
1703749200000|2023-12-28 07:40:00|1683.04|1673.44|1686.67|1677.07|1687.07|1677.47|1681.78|1672.18|890
1703749500000|2023-12-28 07:45:00|1686.69|1677.09|1689.2|1679.6|1690.69|1681.09|1681.98|1672.38|882
1703749800000|2023-12-28 07:50:00|1689.18|1679.58|1688.94|1679.34|1695.95|1686.35|1686.45|1676.85|980
1703750100000|2023-12-28 07:55:00|1688.92|1679.32|1699.27|1689.67|1699.27|1689.67|1687.62|1678.02|863
1703750400000|2023-12-28 08:00:00|1699.33|1689.73|1706.54|1696.94|1707.14|1697.54|1696.64|1687.04|943
1703750700000|2023-12-28 08:05:00|1706.32|1696.72|1701.59|1691.99|1706.38|1696.78|1698.27|1688.67|738
1703751000000|2023-12-28 08:10:00|1701.5|1691.9|1709.88|1700.28|1711.58|1701.98|1699.79|1690.19|908
1703751300000|2023-12-28 08:15:00|1709.8|1700.2|1715.22|1705.62|1715.9|1706.3|1708.75|1699.15|960
1703751600000|2023-12-28 08:20:00|1714.91|1705.31|1710.77|1701.17|1715.82|1706.22|1707.85|1698.25|851
1703751900000|2023-12-28 08:25:00|1709.88|1700.28|1710.72|1701.12|1717.17|1707.57|1708.84|1699.24|877
1703752200000|2023-12-28 08:30:00|1710.47|1700.87|1718.54|1708.94|1718.96|1709.36|1707.67|1698.07|877
1703752500000|2023-12-28 08:35:00|1718.46|1708.86|1724.62|1715.02|1725.35|1715.75|1718.01|1708.41|950
1703752800000|2023-12-28 08:40:00|1724.73|1715.13|1724.4|1714.8|1726.08|1716.48|1713.04|1703.44|980
1703753100000|2023-12-28 08:45:00|1724.52|1714.92|1723.13|1713.53|1724.82|1715.22|1713.97|1704.37|1001
1703753400000|2023-12-28 08:50:00|1723.15|1713.55|1721.96|1712.36|1727.63|1718.03|1716.67|1707.07|989
1703753700000|2023-12-28 08:55:00|1721.58|1711.98|1719.16|1709.56|1721.58|1711.98|1711.19|1701.59|1017
1703754000000|2023-12-28 09:00:00|1719.17|1709.57|1721.68|1712.08|1728.16|1718.56|1717.26|1707.66|1037
1703754300000|2023-12-28 09:05:00|1721.73|1712.13|1719.56|1709.96|1722.8|1713.2|1712.67|1703.07|964
1703754600000|2023-12-28 09:10:00|1719.85|1710.25|1721.89|1712.29|1723.24|1713.64|1714.52|1704.92|913
1703754900000|2023-12-28 09:15:00|1722|1712.4|1719.62|1710.02|1724.9|1715.3|1716.53|1706.93|1023
1703755200000|2023-12-28 09:20:00|1719.8|1710.2|1721.8|1712.2|1722.13|1712.53|1714.68|1705.08|945
1703755500000|2023-12-28 09:25:00|1722.13|1712.53|1719.94|1710.34|1725.23|1715.63|1715.45|1705.85|938
1703755800000|2023-12-28 09:30:00|1720.23|1710.63|1713.98|1704.38|1723.71|1714.11|1710.81|1701.21|1001
1703756100000|2023-12-28 09:35:00|1713.74|1704.14|1724.22|1714.62|1724.22|1714.62|1713.18|1703.58|1001
1703756400000|2023-12-28 09:40:00|1724.27|1714.67|1717.47|1707.87|1725.94|1716.34|1717.22|1707.62|940
1703756700000|2023-12-28 09:45:00|1717.67|1708.07|1706.59|1696.99|1718.36|1708.76|1703.89|1694.29|965
1703757000000|2023-12-28 09:50:00|1706.62|1697.02|1701.63|1692.03|1711.43|1701.83|1699.89|1690.29|1034
1703757300000|2023-12-28 09:55:00|1701.79|1692.19|1697.45|1687.85|1702.46|1692.86|1695.5|1685.9|906
1703757600000|2023-12-28 10:00:00|1697.55|1687.95|1695.83|1686.23|1699.63|1690.03|1693.55|1683.95|985
1703757900000|2023-12-28 10:05:00|1695.93|1686.33|1705.33|1695.73|1707.36|1697.76|1694.44|1684.84|933
1703758200000|2023-12-28 10:10:00|1705.38|1695.78|1710.5|1700.9|1710.91|1701.31|1704.95|1695.35|878
1703758500000|2023-12-28 10:15:00|1710.45|1700.85|1708.85|1699.25|1715.3|1705.7|1706.78|1697.18|890
1703758800000|2023-12-28 10:20:00|1708.86|1699.26|1712.05|1702.45|1713.34|1703.74|1704.7|1695.1|976
1703759100000|2023-12-28 10:25:00|1712.25|1702.65|1710.43|1700.83|1712.88|1703.28|1708.36|1698.76|870
1703759400000|2023-12-28 10:30:00|1710.83|1701.23|1700.88|1691.28|1711.06|1701.46|1699.25|1689.65|927
1703759700000|2023-12-28 10:35:00|1701.09|1691.49|1716.43|1706.83|1717.11|1707.51|1700.99|1691.39|901
1703760000000|2023-12-28 10:40:00|1716.3|1706.7|1721.19|1711.59|1721.19|1711.59|1714.23|1704.63|924
1703760300000|2023-12-28 10:45:00|1721.36|1711.76|1717.87|1708.27|1722.29|1712.69|1713.66|1704.06|1016
1703760600000|2023-12-28 10:50:00|1717.94|1708.34|1713.61|1704.01|1719.16|1709.56|1712.12|1702.52|959
1703760900000|2023-12-28 10:55:00|1713.6|1704|1708.22|1698.62|1714.56|1704.96|1706.14|1696.54|912
1703761200000|2023-12-28 11:00:00|1708.44|1698.84|1714.62|1705.02|1715.59|1705.99|1707.91|1698.31|842
1703761500000|2023-12-28 11:05:00|1714.43|1704.83|1707.62|1698.02|1714.87|1705.27|1706.45|1696.85|753
1703761800000|2023-12-28 11:10:00|1707.56|1697.96|1705.58|1695.98|1710.39|1700.79|1705.54|1695.94|745
1703762100000|2023-12-28 11:15:00|1705.57|1695.97|1707.35|1697.75|1707.82|1698.22|1701.73|1692.13|774
1703762400000|2023-12-28 11:20:00|1707.54|1697.94|1705.9|1696.3|1709.8|1700.2|1705.45|1695.85|768
1703762700000|2023-12-28 11:25:00|1705.93|1696.33|1711.69|1702.09|1711.76|1702.16|1705.9|1696.3|699
1703763000000|2023-12-28 11:30:00|1711.58|1701.98|1722.74|1713.14|1725.62|1716.02|1711.1|1701.5|874
1703763300000|2023-12-28 11:35:00|1722.72|1713.12|1721.3|1711.7|1726.16|1716.56|1721.25|1711.65|947
1703763600000|2023-12-28 11:40:00|1721.79|1712.19|1728.47|1718.87|1728.69|1719.09|1719.26|1709.66|773
1703763900000|2023-12-28 11:45:00|1728.69|1719.09|1731.29|1721.69|1732.08|1722.48|1724.51|1714.91|781
1703764200000|2023-12-28 11:50:00|1731.18|1721.58|1737.18|1727.58|1737.4|1727.8|1729.51|1719.91|932
1703764500000|2023-12-28 11:55:00|1737.19|1727.59|1737.16|1727.56|1738.2|1728.6|1732.71|1723.11|869
1703764800000|2023-12-28 12:00:00|1737.11|1727.51|1729.91|1720.31|1738.7|1729.1|1726.8|1717.2|952
1703765100000|2023-12-28 12:05:00|1729.89|1720.29|1721.44|1711.84|1731.2|1721.6|1721.14|1711.54|957
1703765400000|2023-12-28 12:10:00|1721.57|1711.97|1719.9|1710.3|1722.53|1712.93|1717.48|1707.88|824
1703765700000|2023-12-28 12:15:00|1719.98|1710.38|1718.84|1709.24|1725.4|1715.8|1717|1707.4|912
1703766000000|2023-12-28 12:20:00|1718.54|1708.94|1707.38|1697.78|1719.1|1709.5|1701.8|1692.2|842
1703766300000|2023-12-28 12:25:00|1707.13|1697.53|1698.29|1688.69|1708.36|1698.76|1695.98|1686.38|975
1703766600000|2023-12-28 12:30:00|1698.55|1688.95|1693.08|1683.48|1698.57|1688.97|1688.19|1678.59|1008
1703766900000|2023-12-28 12:35:00|1693.13|1683.53|1690.56|1680.96|1696.96|1687.36|1683.41|1673.81|1090
1703767200000|2023-12-28 12:40:00|1690.43|1680.83|1688.34|1678.74|1696.02|1686.42|1688.25|1678.65|1045
1703767500000|2023-12-28 12:45:00|1688.38|1678.78|1694.13|1684.53|1695|1685.4|1682.98|1673.38|1040
1703767800000|2023-12-28 12:50:00|1694.1|1684.5|1684.29|1674.69|1697.61|1688.01|1683.92|1674.32|1041
1703768100000|2023-12-28 12:55:00|1684.22|1674.62|1674.34|1664.74|1689.03|1679.43|1672|1662.4|1145
1703768400000|2023-12-28 13:00:00|1674.25|1664.65|1687.16|1677.56|1688.12|1678.52|1661.92|1652.32|1145
1703768700000|2023-12-28 13:05:00|1687.21|1677.61|1684.67|1675.07|1688.46|1678.86|1679.72|1670.12|1124
1703769000000|2023-12-28 13:10:00|1685.12|1675.52|1680.96|1671.36|1688.56|1678.96|1680.27|1670.67|1052
1703769300000|2023-12-28 13:15:00|1680.91|1671.31|1684.86|1675.26|1688.34|1678.74|1680.91|1671.31|1016
1703769600000|2023-12-28 13:20:00|1684.81|1675.21|1687.12|1677.52|1687.13|1677.53|1682.12|1672.52|881
1703769900000|2023-12-28 13:25:00|1687.15|1677.55|1697.87|1688.27|1698.67|1689.07|1687.02|1677.42|1033
1703770200000|2023-12-28 13:30:00|1697.9|1688.3|1696.49|1686.89|1699.84|1690.24|1694.44|1684.84|996
1703770500000|2023-12-28 13:35:00|1696.51|1686.91|1694|1684.4|1696.56|1686.96|1688.49|1678.89|1056
1703770800000|2023-12-28 13:40:00|1693.95|1684.35|1690.58|1680.98|1695.83|1686.23|1681.18|1671.58|1092
1703771100000|2023-12-28 13:45:00|1690.2|1680.6|1690.68|1681.08|1696.55|1686.95|1687.92|1678.32|1090
1703771400000|2023-12-28 13:50:00|1690.69|1681.09|1693.62|1684.02|1694.72|1685.12|1687.95|1678.35|1055
1703771700000|2023-12-28 13:55:00|1693.76|1684.16|1687.82|1678.22|1696.97|1687.37|1687.39|1677.79|986
1703772000000|2023-12-28 14:00:00|1687.94|1678.34|1683.03|1673.43|1691.46|1681.86|1682.58|1672.98|1084
1703772300000|2023-12-28 14:05:00|1682.94|1673.34|1667.52|1657.92|1683.86|1674.26|1667.27|1657.67|1104
1703772600000|2023-12-28 14:10:00|1667.57|1657.97|1664.48|1654.88|1670.97|1661.37|1658.82|1649.22|1113
1703772900000|2023-12-28 14:15:00|1664.51|1654.91|1651.84|1642.24|1665.1|1655.5|1645.83|1636.23|1150
1703773200000|2023-12-28 14:20:00|1651.79|1642.19|1639.14|1629.54|1655.82|1646.22|1638.92|1629.32|1136
1703773500000|2023-12-28 14:25:00|1638.96|1629.36|1652.59|1642.99|1653.18|1643.58|1638.96|1629.36|1130
1703773800000|2023-12-28 14:30:00|1652.51|1642.91|1645.54|1635.94|1655.74|1646.14|1643.16|1633.56|1086
1703774100000|2023-12-28 14:35:00|1645.7|1636.1|1645.48|1635.88|1654.4|1644.8|1643.79|1634.19|1085
1703774400000|2023-12-28 14:40:00|1645.55|1635.95|1619.36|1609.76|1651.04|1641.44|1618.62|1609.02|1141
1703774700000|2023-12-28 14:45:00|1619.53|1609.93|1626.74|1617.14|1629.75|1620.15|1619.5|1609.9|1120
1703775000000|2023-12-28 14:50:00|1627.32|1617.72|1628.71|1619.11|1630.3|1620.7|1621.79|1612.19|1097
1703775300000|2023-12-28 14:55:00|1628.1|1618.5|1633.66|1624.06|1634.2|1624.6|1617.4|1607.8|1085
1703775600000|2023-12-28 15:00:00|1633.69|1624.09|1637.76|1628.16|1646.32|1636.72|1631.42|1621.82|1083
1703775900000|2023-12-28 15:05:00|1637.78|1628.18|1633.41|1623.81|1644.43|1634.83|1630.65|1621.05|1096
1703776200000|2023-12-28 15:10:00|1632.97|1623.37|1630.09|1620.49|1634.49|1624.89|1629.43|1619.83|948
1703776500000|2023-12-28 15:15:00|1629.86|1620.26|1622.87|1613.27|1630.12|1620.52|1621.07|1611.47|1102
1703776800000|2023-12-28 15:20:00|1622.69|1613.09|1622.56|1612.96|1625.01|1615.41|1618.92|1609.32|1045
1703777100000|2023-12-28 15:25:00|1622.64|1613.04|1616.27|1606.67|1624.55|1614.95|1613.93|1604.33|1060
1703777400000|2023-12-28 15:30:00|1616.14|1606.54|1623|1613.4|1628.1|1618.5|1616.14|1606.54|1096
1703777700000|2023-12-28 15:35:00|1622.91|1613.31|1629.47|1619.87|1632.81|1623.21|1622.91|1613.31|996
1703778000000|2023-12-28 15:40:00|1629.36|1619.76|1628.05|1618.45|1630.73|1621.13|1625.84|1616.24|1002
1703778300000|2023-12-28 15:45:00|1628.03|1618.43|1627.93|1618.33|1633.75|1624.15|1627.14|1617.54|1011
1703778600000|2023-12-28 15:50:00|1627.94|1618.34|1619.94|1610.34|1628.96|1619.36|1619.63|1610.03|1050
1703778900000|2023-12-28 15:55:00|1620.11|1610.51|1621.12|1611.52|1622|1612.4|1618.23|1608.63|941
1703779200000|2023-12-28 16:00:00|1621.08|1611.48|1620.47|1610.87|1624.05|1614.45|1616.77|1607.17|1048
1703779500000|2023-12-28 16:05:00|1620.5|1610.9|1630.57|1620.97|1631.05|1621.45|1617.46|1607.86|1029
1703779800000|2023-12-28 16:10:00|1630.63|1621.03|1628.15|1618.55|1631.73|1622.13|1627.4|1617.8|1022
1703780100000|2023-12-28 16:15:00|1628.22|1618.62|1622.71|1613.11|1629.74|1620.14|1621.05|1611.45|921
1703780400000|2023-12-28 16:20:00|1622.92|1613.32|1621|1611.4|1626.93|1617.33|1620|1610.4|940
1703780700000|2023-12-28 16:25:00|1620.99|1611.39|1619.25|1609.65|1624.8|1615.2|1617.44|1607.84|970
1703781000000|2023-12-28 16:30:00|1619.8|1610.2|1634.66|1625.06|1635.05|1625.45|1618.65|1609.05|998
1703781300000|2023-12-28 16:35:00|1634.76|1625.16|1633.63|1624.03|1635.98|1626.38|1630.09|1620.49|977
1703781600000|2023-12-28 16:40:00|1633.67|1624.07|1634.9|1625.3|1638.88|1629.28|1632.85|1623.25|789
1703781900000|2023-12-28 16:45:00|1635.3|1625.7|1636.94|1627.34|1639.54|1629.94|1632.66|1623.06|784
1703782200000|2023-12-28 16:50:00|1636.6|1627|1629.09|1619.49|1636.83|1627.23|1627.43|1617.83|967
1703782500000|2023-12-28 16:55:00|1629.11|1619.51|1628.02|1618.42|1632.11|1622.51|1626.87|1617.27|857
1703782800000|2023-12-28 17:00:00|1628|1618.4|1633.7|1624.1|1636.32|1626.72|1628|1618.4|903
1703783100000|2023-12-28 17:05:00|1633.71|1624.11|1633.86|1624.26|1635.35|1625.75|1630.69|1621.09|937
1703783400000|2023-12-28 17:10:00|1633.88|1624.28|1639.56|1629.96|1640.29|1630.69|1633.61|1624.01|828
1703783700000|2023-12-28 17:15:00|1639.59|1629.99|1639.03|1629.43|1643.92|1634.32|1638.23|1628.63|922
1703784000000|2023-12-28 17:20:00|1639.16|1629.56|1640.43|1630.83|1640.6|1631|1637.03|1627.43|903
1703784300000|2023-12-28 17:25:00|1640.41|1630.81|1634.34|1624.74|1641.76|1632.16|1634.31|1624.71|778
1703784600000|2023-12-28 17:30:00|1634.37|1624.77|1633.57|1623.97|1635.12|1625.52|1630.99|1621.39|963
1703784900000|2023-12-28 17:35:00|1633.77|1624.17|1637.12|1627.52|1637.55|1627.95|1630.92|1621.32|902
1703785200000|2023-12-28 17:40:00|1637.18|1627.58|1635.89|1626.29|1638.07|1628.47|1634.95|1625.35|700
1703785500000|2023-12-28 17:45:00|1636|1626.4|1630.65|1621.05|1636.96|1627.36|1630.51|1620.91|795
1703785800000|2023-12-28 17:50:00|1630.67|1621.07|1625.96|1616.36|1631.62|1622.02|1623.4|1613.8|1025
1703786100000|2023-12-28 17:55:00|1626.02|1616.42|1627.73|1618.13|1632.97|1623.37|1624.24|1614.64|881
1703786400000|2023-12-28 18:00:00|1627.87|1618.27|1626.25|1616.65|1631.28|1621.68|1624.96|1615.36|913
1703786700000|2023-12-28 18:05:00|1626.3|1616.7|1623.58|1613.98|1626.78|1617.18|1622.69|1613.09|759
1703787000000|2023-12-28 18:10:00|1623.49|1613.89|1626.83|1617.23|1627.31|1617.71|1622.93|1613.33|857
1703787300000|2023-12-28 18:15:00|1626.71|1617.11|1625.11|1615.51|1628.01|1618.41|1620.19|1610.59|809
1703787600000|2023-12-28 18:20:00|1625.2|1615.6|1631.76|1622.16|1633.1|1623.5|1624.62|1615.02|788
1703787900000|2023-12-28 18:25:00|1631.9|1622.3|1634.71|1625.11|1635.83|1626.23|1630.53|1620.93|778
1703788200000|2023-12-28 18:30:00|1634.64|1625.04|1632.01|1622.41|1638.72|1629.12|1631.17|1621.57|778
1703788500000|2023-12-28 18:35:00|1632.14|1622.54|1631.54|1621.94|1632.82|1623.22|1627.41|1617.81|841
1703788800000|2023-12-28 18:40:00|1631.53|1621.93|1629.19|1619.59|1632.2|1622.6|1627.86|1618.26|831
1703789100000|2023-12-28 18:45:00|1629.21|1619.61|1629.99|1620.39|1632.18|1622.58|1627.85|1618.25|801
1703789400000|2023-12-28 18:50:00|1629.94|1620.34|1630.03|1620.43|1634.04|1624.44|1628.98|1619.38|775
1703789700000|2023-12-28 18:55:00|1630|1620.4|1630.68|1621.08|1631.84|1622.24|1628.15|1618.55|770
1703790000000|2023-12-28 19:00:00|1630.57|1620.97|1633.82|1624.22|1635.23|1625.63|1629.29|1619.69|775
1703790300000|2023-12-28 19:05:00|1633.81|1624.21|1637.21|1627.61|1637.31|1627.71|1633.79|1624.19|746
1703790600000|2023-12-28 19:10:00|1637.2|1627.6|1648.59|1638.99|1648.63|1639.03|1636.92|1627.32|770
1703790900000|2023-12-28 19:15:00|1648.61|1639.01|1649.92|1640.32|1652.06|1642.46|1646.6|1637|978
1703791200000|2023-12-28 19:20:00|1649.93|1640.33|1645|1635.4|1651.12|1641.52|1644.6|1635|810
1703791500000|2023-12-28 19:25:00|1645.07|1635.47|1647.8|1638.2|1648.56|1638.96|1643.44|1633.84|798
1703791800000|2023-12-28 19:30:00|1647.85|1638.25|1652.17|1642.57|1652.32|1642.72|1647.35|1637.75|822
1703792100000|2023-12-28 19:35:00|1652.14|1642.54|1648.4|1638.8|1655.06|1645.46|1647.82|1638.22|907
1703792400000|2023-12-28 19:40:00|1648.21|1638.61|1647.27|1637.67|1648.23|1638.63|1643.38|1633.78|906
1703792700000|2023-12-28 19:45:00|1647.41|1637.81|1647.12|1637.52|1647.5|1637.9|1644.31|1634.71|853
1703793000000|2023-12-28 19:50:00|1647.09|1637.49|1654.16|1644.56|1654.77|1645.17|1647.09|1637.49|740
1703793300000|2023-12-28 19:55:00|1654.17|1644.57|1652.31|1642.71|1657.08|1647.48|1651.75|1642.15|754
1703793600000|2023-12-28 20:00:00|1652.22|1642.62|1644.13|1634.53|1653.59|1643.99|1643.43|1633.83|932
1703793900000|2023-12-28 20:05:00|1644.1|1634.5|1640.73|1631.13|1646.61|1637.01|1639.71|1630.11|891
1703794200000|2023-12-28 20:10:00|1640.74|1631.14|1637.58|1627.98|1642.3|1632.7|1637.16|1627.56|968
1703794500000|2023-12-28 20:15:00|1637.61|1628.01|1647.14|1637.54|1647.4|1637.8|1637.19|1627.59|831
1703794800000|2023-12-28 20:20:00|1647.05|1637.45|1650.19|1640.59|1652.65|1643.05|1644.77|1635.17|924
1703795100000|2023-12-28 20:25:00|1650.14|1640.54|1643.31|1633.71|1652.25|1642.65|1642.19|1632.59|890
1703795400000|2023-12-28 20:30:00|1643.17|1633.57|1641.66|1632.06|1643.83|1634.23|1635.04|1625.44|1040
1703795700000|2023-12-28 20:35:00|1641.3|1631.7|1651.98|1642.38|1656.12|1646.52|1641.3|1631.7|889
1703796000000|2023-12-28 20:40:00|1652.1|1642.5|1654.1|1644.5|1655.65|1646.05|1651.46|1641.86|901
1703796300000|2023-12-28 20:45:00|1654.09|1644.49|1653.12|1643.52|1655.09|1645.49|1651.19|1641.59|870
1703796600000|2023-12-28 20:50:00|1653.01|1643.41|1644.63|1635.03|1653.18|1643.58|1643.42|1633.82|908
1703796900000|2023-12-28 20:55:00|1644.51|1634.91|1649.13|1639.53|1651.4|1641.8|1643.57|1633.97|884
1703797200000|2023-12-28 21:00:00|1649.35|1639.75|1649.46|1639.86|1650.47|1640.87|1641.48|1631.88|956
1703797500000|2023-12-28 21:05:00|1649.38|1639.78|1652.3|1642.7|1656.89|1647.29|1648.73|1639.13|940
1703797800000|2023-12-28 21:10:00|1653.01|1643.41|1649.73|1640.13|1656.75|1647.15|1649.41|1639.81|860
1703798100000|2023-12-28 21:15:00|1649.68|1640.08|1647.77|1638.17|1652.6|1643|1646.35|1636.75|849
1703798400000|2023-12-28 21:20:00|1647.49|1637.89|1640.08|1630.48|1647.49|1637.89|1639.61|1630.01|504
1703798700000|2023-12-28 21:25:00|1639.88|1630.28|1638.4|1628.8|1642.06|1632.46|1638.25|1628.65|612
1703799000000|2023-12-28 21:30:00|1638.55|1628.95|1631.56|1621.96|1639.43|1629.83|1631.32|1621.72|771
1703799300000|2023-12-28 21:35:00|1631.54|1621.94|1625.92|1616.32|1631.71|1622.11|1625.28|1615.68|882
1703799600000|2023-12-28 21:40:00|1625.84|1616.24|1621.28|1611.68|1628.16|1618.56|1620.31|1610.71|741
1703799900000|2023-12-28 21:45:00|1620.25|1610.65|1618.06|1608.46|1625.3|1615.7|1616.32|1606.72|1029
1703800200000|2023-12-28 21:50:00|1618.4|1608.8|1617.19|1607.59|1622.02|1612.42|1617.19|1607.59|1013
1703800500000|2023-12-28 21:55:00|1617.23|1607.63|1613.52|1603.92|1617.87|1608.27|1611.38|1601.78|834
1703800800000|2023-12-28 22:00:00|1613.41|1603.81|1606.93|1597.33|1616.49|1606.89|1605.7|1596.1|893
1703801100000|2023-12-28 22:05:00|1606.88|1597.28|1611|1601.4|1613.49|1603.89|1606.88|1597.28|891
1703801400000|2023-12-28 22:10:00|1610.8|1601.2|1609.93|1600.33|1613.29|1603.69|1608.51|1598.91|796
1703801700000|2023-12-28 22:15:00|1609.9|1600.3|1608.04|1598.44|1609.9|1600.3|1604.5|1594.9|725
1703802000000|2023-12-28 22:20:00|1608.03|1598.43|1607.52|1597.92|1610.32|1600.72|1607.13|1597.53|644
1703802300000|2023-12-28 22:25:00|1607.64|1598.04|1605.85|1596.25|1607.7|1598.1|1604.83|1595.23|465
1703802600000|2023-12-28 22:30:00|1605.92|1596.32|1608.08|1598.48|1613.44|1603.84|1605.16|1595.56|606
1703802900000|2023-12-28 22:35:00|1608.09|1598.49|1611.4|1601.8|1613.73|1604.13|1608.09|1598.49|491
1703803200000|2023-12-28 22:40:00|1611.39|1601.79|1615.87|1606.27|1618.23|1608.63|1610.41|1600.81|421
1703803500000|2023-12-28 22:45:00|1615.91|1606.31|1616.39|1606.79|1617.19|1607.59|1615.08|1605.48|356
1703803800000|2023-12-28 22:50:00|1616.4|1606.8|1620.42|1610.82|1620.42|1610.82|1615.17|1605.57|279
1703804100000|2023-12-28 22:55:00|1620.57|1610.97|1622.6|1613|1623.25|1613.65|1618.27|1608.67|417
1703804400000|2023-12-28 23:00:00|1622.62|1613.02|1618.8|1609.2|1624.41|1614.81|1617.25|1607.65|559
1703804700000|2023-12-28 23:05:00|1618.9|1609.3|1612.8|1603.2|1620.8|1611.2|1612|1602.4|564
1703805000000|2023-12-28 23:10:00|1612.95|1603.35|1609.02|1599.42|1615.09|1605.49|1605.7|1596.1|707
1703805300000|2023-12-28 23:15:00|1607.81|1598.21|1616.66|1607.06|1617.75|1608.15|1606.72|1597.12|946
1703805600000|2023-12-28 23:20:00|1616.61|1607.01|1621.03|1611.43|1622.57|1612.97|1616.6|1607|806
1703805900000|2023-12-28 23:25:00|1621.13|1611.53|1622.16|1612.56|1623.23|1613.63|1618.35|1608.75|744
1703806200000|2023-12-28 23:30:00|1622.11|1612.51|1619.26|1609.66|1623.36|1613.76|1616.15|1606.55|702
1703806500000|2023-12-28 23:35:00|1619.68|1610.08|1621.66|1612.06|1622.03|1612.43|1615.6|1606|660
1703806800000|2023-12-28 23:40:00|1621.71|1612.11|1617.77|1608.17|1621.78|1612.18|1616.05|1606.45|529
1703807100000|2023-12-28 23:45:00|1618.3|1608.7|1610.74|1601.14|1619.48|1609.88|1609.9|1600.3|453
1703807400000|2023-12-28 23:50:00|1611.9|1602.3|1606.6|1597|1612.43|1602.83|1605.15|1595.55|618
1703807700000|2023-12-28 23:55:00|1606.3|1596.7|1606.65|1597.05|1609.51|1599.91|1604.33|1594.73|660
1703808000000|2023-12-29 00:00:00|1606.26|1596.66|1610.25|1600.65|1610.89|1601.29|1605.26|1595.66|812
1703808300000|2023-12-29 00:05:00|1609.12|1599.52|1607.95|1598.35|1617.21|1607.61|1606.45|1596.85|813
1703808600000|2023-12-29 00:10:00|1608.65|1599.05|1609.84|1600.24|1610.5|1600.9|1607.25|1597.65|795
1703808900000|2023-12-29 00:15:00|1610.06|1600.46|1615.17|1605.57|1617.22|1607.62|1605.55|1595.95|930
1703809200000|2023-12-29 00:20:00|1615.29|1605.69|1602.03|1592.43|1615.29|1605.69|1599.67|1590.07|928
1703809500000|2023-12-29 00:25:00|1601.84|1592.24|1598.1|1588.5|1603.95|1594.35|1596|1586.4|980
1703809800000|2023-12-29 00:30:00|1597.83|1588.23|1597.29|1587.69|1600.5|1590.9|1589.75|1580.15|1002
1703810100000|2023-12-29 00:35:00|1597.2|1587.6|1605.5|1595.9|1605.5|1595.9|1594.92|1585.32|943
1703810400000|2023-12-29 00:40:00|1605.71|1596.11|1606.21|1596.61|1607.24|1597.64|1600.71|1591.11|947
1703810700000|2023-12-29 00:45:00|1606.29|1596.69|1609.29|1599.69|1612.59|1602.99|1601.4|1591.8|966
1703811000000|2023-12-29 00:50:00|1609.15|1599.55|1587.97|1578.37|1610.65|1601.05|1586.55|1576.95|1061
1703811300000|2023-12-29 00:55:00|1588|1578.4|1589.51|1579.91|1594.27|1584.67|1585.8|1576.2|1102
1703811600000|2023-12-29 01:00:00|1589.69|1580.09|1582.48|1572.88|1590.33|1580.73|1571.53|1561.93|1081
1703811900000|2023-12-29 01:05:00|1582.36|1572.76|1586.48|1576.88|1587.82|1578.22|1575.03|1565.43|1041
1703812200000|2023-12-29 01:10:00|1586.43|1576.83|1583.97|1574.37|1587.04|1577.44|1582.85|1573.25|922
1703812500000|2023-12-29 01:15:00|1583.95|1574.35|1588.68|1579.08|1592.36|1582.76|1583.13|1573.53|939
1703812800000|2023-12-29 01:20:00|1588.96|1579.36|1568.6|1559|1589.58|1579.98|1566.18|1556.58|1007
1703813100000|2023-12-29 01:25:00|1568.94|1559.34|1572.68|1563.08|1575.94|1566.34|1561.99|1552.39|1010
1703813400000|2023-12-29 01:30:00|1572.6|1563|1561.79|1552.19|1576.94|1567.34|1560.91|1551.31|1084
1703813700000|2023-12-29 01:35:00|1561.38|1551.78|1563.47|1553.87|1567.3|1557.7|1559.9|1550.3|1104
1703814000000|2023-12-29 01:40:00|1563.61|1554.01|1572.3|1562.7|1572.62|1563.02|1559.96|1550.36|1066
1703814300000|2023-12-29 01:45:00|1572.09|1562.49|1560.24|1550.64|1573.03|1563.43|1559.02|1549.42|1064
1703814600000|2023-12-29 01:50:00|1560.33|1550.73|1570.61|1561.01|1570.7|1561.1|1560.1|1550.5|1000
1703814900000|2023-12-29 01:55:00|1570.39|1560.79|1578.47|1568.87|1579.93|1570.33|1569.82|1560.22|819
1703815200000|2023-12-29 02:00:00|1578.68|1569.08|1577.39|1567.79|1582.59|1572.99|1573.76|1564.16|1051
1703815500000|2023-12-29 02:05:00|1577.4|1567.8|1575.49|1565.89|1579.92|1570.32|1574.08|1564.48|953
1703815800000|2023-12-29 02:10:00|1575.35|1565.75|1580.11|1570.51|1581.01|1571.41|1571.43|1561.83|902
1703816100000|2023-12-29 02:15:00|1580.35|1570.75|1583.42|1573.82|1584.1|1574.5|1579.35|1569.75|920
1703816400000|2023-12-29 02:20:00|1583.56|1573.96|1584.3|1574.7|1585.74|1576.14|1580.11|1570.51|909
1703816700000|2023-12-29 02:25:00|1584.39|1574.79|1578.68|1569.08|1586.22|1576.62|1577.06|1567.46|912
1703817000000|2023-12-29 02:30:00|1578.64|1569.04|1585.8|1576.2|1585.8|1576.2|1576.9|1567.3|916
1703817300000|2023-12-29 02:35:00|1585.67|1576.07|1586.04|1576.44|1587.58|1577.98|1583.58|1573.98|752
1703817600000|2023-12-29 02:40:00|1586.02|1576.42|1581.15|1571.55|1586.57|1576.97|1580.43|1570.83|749
1703817900000|2023-12-29 02:45:00|1581.19|1571.59|1587.84|1578.24|1587.84|1578.24|1578.49|1568.89|793
1703818200000|2023-12-29 02:50:00|1587.79|1578.19|1589.45|1579.85|1590.07|1580.47|1585.85|1576.25|799
1703818500000|2023-12-29 02:55:00|1589.5|1579.9|1589.3|1579.7|1589.79|1580.19|1585.43|1575.83|769
1703818800000|2023-12-29 03:00:00|1589.14|1579.54|1592.93|1583.33|1593.71|1584.11|1589.03|1579.43|793
1703819100000|2023-12-29 03:05:00|1592.85|1583.25|1597.54|1587.94|1597.92|1588.32|1590.74|1581.14|754
1703819400000|2023-12-29 03:10:00|1597.58|1587.98|1597.32|1587.72|1598.97|1589.37|1595.81|1586.21|710
1703819700000|2023-12-29 03:15:00|1597.19|1587.59|1597.77|1588.17|1598.14|1588.54|1595.99|1586.39|758
1703820000000|2023-12-29 03:20:00|1597.7|1588.1|1595.58|1585.98|1598.55|1588.95|1594.85|1585.25|673
1703820300000|2023-12-29 03:25:00|1595.56|1585.96|1601.12|1591.52|1601.75|1592.15|1595.46|1585.86|847
1703820600000|2023-12-29 03:30:00|1601.11|1591.51|1603.5|1593.9|1603.79|1594.19|1601.05|1591.45|795
1703820900000|2023-12-29 03:35:00|1603.47|1593.87|1606.96|1597.36|1608.38|1598.78|1603.3|1593.7|869
1703821200000|2023-12-29 03:40:00|1607.06|1597.46|1608.08|1598.48|1609.07|1599.47|1605.78|1596.18|768
1703821500000|2023-12-29 03:45:00|1608.11|1598.51|1605.32|1595.72|1610.3|1600.7|1603.06|1593.46|846
1703821800000|2023-12-29 03:50:00|1605.31|1595.71|1596.24|1586.64|1605.71|1596.11|1595.6|1586|778
1703822100000|2023-12-29 03:55:00|1596.22|1586.62|1598.88|1589.28|1599.41|1589.81|1596.17|1586.57|765
1703822400000|2023-12-29 04:00:00|1598.82|1589.22|1604.66|1595.06|1606.88|1597.28|1598.74|1589.14|909
1703822700000|2023-12-29 04:05:00|1604.89|1595.29|1601.99|1592.39|1607.29|1597.69|1601.06|1591.46|816
1703823000000|2023-12-29 04:10:00|1601.96|1592.36|1599.83|1590.23|1602.05|1592.45|1598.83|1589.23|643
1703823300000|2023-12-29 04:15:00|1599.84|1590.24|1599.39|1589.79|1601.82|1592.22|1598.3|1588.7|755
1703823600000|2023-12-29 04:20:00|1599.3|1589.7|1602.46|1592.86|1603.67|1594.07|1598.94|1589.34|656
1703823900000|2023-12-29 04:25:00|1602.72|1593.12|1600.06|1590.46|1603.29|1593.69|1599.3|1589.7|469
1703824200000|2023-12-29 04:30:00|1600.02|1590.42|1601.8|1592.2|1601.89|1592.29|1598.34|1588.74|667
1703824500000|2023-12-29 04:35:00|1601.74|1592.14|1598.05|1588.45|1601.78|1592.18|1597.73|1588.13|589
1703824800000|2023-12-29 04:40:00|1598.08|1588.48|1599.92|1590.32|1600.32|1590.72|1596.62|1587.02|600
1703825100000|2023-12-29 04:45:00|1600|1590.4|1603.15|1593.55|1603.88|1594.28|1600|1590.4|610
1703825400000|2023-12-29 04:50:00|1603.3|1593.7|1603.24|1593.64|1604.09|1594.49|1601.21|1591.61|615
1703825700000|2023-12-29 04:55:00|1603.29|1593.69|1604.7|1595.1|1605.82|1596.22|1602.95|1593.35|401
1703826000000|2023-12-29 05:00:00|1605.01|1595.41|1598.24|1588.64|1605.12|1595.52|1598.2|1588.6|435
1703826300000|2023-12-29 05:05:00|1598.19|1588.59|1594.48|1584.88|1599.06|1589.46|1594.48|1584.88|535
1703826600000|2023-12-29 05:10:00|1594.51|1584.91|1595.55|1585.95|1597.08|1587.48|1594.45|1584.85|479
1703826900000|2023-12-29 05:15:00|1595.79|1586.19|1593.46|1583.86|1596.96|1587.36|1592.4|1582.8|468
1703827200000|2023-12-29 05:20:00|1593.3|1583.7|1591.7|1582.1|1593.83|1584.23|1590.9|1581.3|504
1703827500000|2023-12-29 05:25:00|1591.68|1582.08|1588.75|1579.15|1591.86|1582.26|1588.65|1579.05|651
1703827800000|2023-12-29 05:30:00|1589.39|1579.79|1593.05|1583.45|1594.05|1584.45|1589.23|1579.63|570
1703828100000|2023-12-29 05:35:00|1592.95|1583.35|1592.51|1582.91|1594.09|1584.49|1591.64|1582.04|492
1703828400000|2023-12-29 05:40:00|1592.49|1582.89|1598.99|1589.39|1599.94|1590.34|1592.42|1582.82|536
1703828700000|2023-12-29 05:45:00|1599.24|1589.64|1602.29|1592.69|1602.45|1592.85|1597.1|1587.5|692
1703829000000|2023-12-29 05:50:00|1602.28|1592.68|1601.86|1592.26|1602.33|1592.73|1599.65|1590.05|657
1703829300000|2023-12-29 05:55:00|1601.9|1592.3|1600.03|1590.43|1602.17|1592.57|1599.69|1590.09|626
1703829600000|2023-12-29 06:00:00|1600.02|1590.42|1600.48|1590.88|1601.35|1591.75|1598.94|1589.34|618
1703829900000|2023-12-29 06:05:00|1600.38|1590.78|1605.79|1596.19|1606.19|1596.59|1600.38|1590.78|540
1703830200000|2023-12-29 06:10:00|1605.88|1596.28|1604.76|1595.16|1607.65|1598.05|1603.95|1594.35|549
1703830500000|2023-12-29 06:15:00|1604.74|1595.14|1597.27|1587.67|1604.83|1595.23|1596.65|1587.05|635
1703830800000|2023-12-29 06:20:00|1597.66|1588.06|1598.3|1588.7|1599.39|1589.79|1597.34|1587.74|693
1703831100000|2023-12-29 06:25:00|1598.31|1588.71|1602.29|1592.69|1604.53|1594.93|1597.52|1587.92|788
1703831400000|2023-12-29 06:30:00|1602.41|1592.81|1598.93|1589.33|1602.51|1592.91|1598.18|1588.58|724
1703831700000|2023-12-29 06:35:00|1599|1589.4|1600.35|1590.75|1601.7|1592.1|1598.37|1588.77|602
1703832000000|2023-12-29 06:40:00|1600.47|1590.87|1602.2|1592.6|1602.8|1593.2|1598.98|1589.38|618
1703832300000|2023-12-29 06:45:00|1602.14|1592.54|1595.91|1586.31|1602.65|1593.05|1593.97|1584.37|798
1703832600000|2023-12-29 06:50:00|1595.93|1586.33|1595.98|1586.38|1597.07|1587.47|1593.69|1584.09|782
1703832900000|2023-12-29 06:55:00|1596.02|1586.42|1596.09|1586.49|1596.98|1587.38|1594.11|1584.51|626
1703833200000|2023-12-29 07:00:00|1596.1|1586.5|1600.26|1590.66|1600.8|1591.2|1594.94|1585.34|715
1703833500000|2023-12-29 07:05:00|1600.22|1590.62|1600.93|1591.33|1601.16|1591.56|1597.12|1587.52|745
1703833800000|2023-12-29 07:10:00|1600.95|1591.35|1602.68|1593.08|1603.43|1593.83|1600.5|1590.9|552
1703834100000|2023-12-29 07:15:00|1602.81|1593.21|1594.45|1584.85|1602.81|1593.21|1592.54|1582.94|841
1703834400000|2023-12-29 07:20:00|1594.53|1584.93|1599.71|1590.11|1602.12|1592.52|1594.35|1584.75|754
1703834700000|2023-12-29 07:25:00|1599.57|1589.97|1601.4|1591.8|1601.68|1592.08|1597.94|1588.34|779
1703835000000|2023-12-29 07:30:00|1601.25|1591.65|1594.17|1584.57|1603.23|1593.63|1593.16|1583.56|862
1703835300000|2023-12-29 07:35:00|1594.05|1584.45|1590.1|1580.5|1594.35|1584.75|1586.46|1576.86|935
1703835600000|2023-12-29 07:40:00|1590.09|1580.49|1591.68|1582.08|1593.13|1583.53|1587.83|1578.23|922
1703835900000|2023-12-29 07:45:00|1591.61|1582.01|1589.96|1580.36|1592.27|1582.67|1588.33|1578.73|865
1703836200000|2023-12-29 07:50:00|1590.07|1580.47|1579.73|1570.13|1591.08|1581.48|1579.44|1569.84|950
1703836500000|2023-12-29 07:55:00|1579.35|1569.75|1578.42|1568.82|1579.45|1569.85|1573.11|1563.51|959
1703836800000|2023-12-29 08:00:00|1578.18|1568.58|1586.04|1576.44|1587.08|1577.48|1577.34|1567.74|886
1703837100000|2023-12-29 08:05:00|1585.87|1576.27|1589.07|1579.47|1589.93|1580.33|1585.59|1575.99|647
1703837400000|2023-12-29 08:10:00|1589.06|1579.46|1593.42|1583.82|1593.5|1583.9|1588.6|1579|466
1703837700000|2023-12-29 08:15:00|1593.51|1583.91|1597.54|1587.94|1598.89|1589.29|1593.19|1583.59|660
1703838000000|2023-12-29 08:20:00|1597.44|1587.84|1589.04|1579.44|1597.57|1587.97|1586.75|1577.15|846
1703838300000|2023-12-29 08:25:00|1589.07|1579.47|1588.06|1578.46|1589.28|1579.68|1585|1575.4|767
1703838600000|2023-12-29 08:30:00|1588|1578.4|1587.01|1577.41|1590.06|1580.46|1585.84|1576.24|724
1703838900000|2023-12-29 08:35:00|1587.1|1577.5|1591.89|1582.29|1591.9|1582.3|1583.88|1574.28|744
1703839200000|2023-12-29 08:40:00|1592.02|1582.42|1590.5|1580.9|1595.37|1585.77|1590.4|1580.8|754
1703839500000|2023-12-29 08:45:00|1590.43|1580.83|1595.95|1586.35|1596.25|1586.65|1589.5|1579.9|811
1703839800000|2023-12-29 08:50:00|1596|1586.4|1598.12|1588.52|1599.18|1589.58|1594.99|1585.39|902
1703840100000|2023-12-29 08:55:00|1598.05|1588.45|1599.64|1590.04|1601.14|1591.54|1596.28|1586.68|797
1703840400000|2023-12-29 09:00:00|1599.75|1590.15|1593.33|1583.73|1600.15|1590.55|1591.91|1582.31|819
1703840700000|2023-12-29 09:05:00|1593.5|1583.9|1600.3|1590.7|1600.94|1591.34|1592.5|1582.9|853
1703841000000|2023-12-29 09:10:00|1600.37|1590.77|1599.74|1590.14|1603.46|1593.86|1597.26|1587.66|772
1703841300000|2023-12-29 09:15:00|1599.9|1590.3|1603.75|1594.15|1604.06|1594.46|1596.7|1587.1|827
1703841600000|2023-12-29 09:20:00|1603.45|1593.85|1612.51|1602.91|1613.3|1603.7|1603.22|1593.62|789
1703841900000|2023-12-29 09:25:00|1612.59|1602.99|1615.4|1605.8|1616|1606.4|1610.38|1600.78|765
1703842200000|2023-12-29 09:30:00|1615.44|1605.84|1616.73|1607.13|1618.38|1608.78|1614.38|1604.78|969
1703842500000|2023-12-29 09:35:00|1616.28|1606.68|1612.75|1603.15|1618.18|1608.58|1610.6|1601|956
1703842800000|2023-12-29 09:40:00|1612.76|1603.16|1610.41|1600.81|1613.19|1603.59|1607.75|1598.15|760
1703843100000|2023-12-29 09:45:00|1610.43|1600.83|1611.56|1601.96|1613.93|1604.33|1609.47|1599.87|841
1703843400000|2023-12-29 09:50:00|1612.27|1602.67|1611.63|1602.03|1614.69|1605.09|1610.86|1601.26|801
1703843700000|2023-12-29 09:55:00|1611.41|1601.81|1614.93|1605.33|1618.03|1608.43|1611.25|1601.65|845
1703844000000|2023-12-29 10:00:00|1614.62|1605.02|1617.04|1607.44|1617.49|1607.89|1611.49|1601.89|790
1703844300000|2023-12-29 10:05:00|1616.8|1607.2|1616.9|1607.3|1617.44|1607.84|1611.37|1601.77|864
1703844600000|2023-12-29 10:10:00|1617.02|1607.42|1617.45|1607.85|1617.62|1608.02|1615.51|1605.91|828
1703844900000|2023-12-29 10:15:00|1617.52|1607.92|1617.18|1607.58|1617.84|1608.24|1614.16|1604.56|708
1703845200000|2023-12-29 10:20:00|1616.43|1606.83|1619.92|1610.32|1620.51|1610.91|1614.98|1605.38|593
1703845500000|2023-12-29 10:25:00|1621.07|1611.47|1618.69|1609.09|1623.26|1613.66|1618.41|1608.81|619
1703845800000|2023-12-29 10:30:00|1618.91|1609.31|1620.58|1610.98|1622.96|1613.36|1618.49|1608.89|697
1703846100000|2023-12-29 10:35:00|1620.65|1611.05|1620.44|1610.84|1621.45|1611.85|1618.53|1608.93|583
1703846400000|2023-12-29 10:40:00|1620.39|1610.79|1618.4|1608.8|1620.46|1610.86|1616.45|1606.85|770
1703846700000|2023-12-29 10:45:00|1618.35|1608.75|1617.86|1608.26|1620|1610.4|1617.68|1608.08|562
1703847000000|2023-12-29 10:50:00|1617.95|1608.35|1615.7|1606.1|1618.54|1608.94|1614.75|1605.15|717
1703847300000|2023-12-29 10:55:00|1615.81|1606.21|1612.78|1603.18|1617.97|1608.37|1611.73|1602.13|707
1703847600000|2023-12-29 11:00:00|1612.18|1602.58|1614.74|1605.14|1615.1|1605.5|1610.1|1600.5|736
1703847900000|2023-12-29 11:05:00|1614.53|1604.93|1616.8|1607.2|1617.32|1607.72|1612.75|1603.15|568
1703848200000|2023-12-29 11:10:00|1616.79|1607.19|1620.84|1611.24|1621.54|1611.94|1616.79|1607.19|508
1703848500000|2023-12-29 11:15:00|1620.94|1611.34|1621.35|1611.75|1624.97|1615.37|1620.34|1610.74|724
1703848800000|2023-12-29 11:20:00|1621.44|1611.84|1625.45|1615.85|1626.53|1616.93|1621.25|1611.65|660
1703849100000|2023-12-29 11:25:00|1625.46|1615.86|1624.96|1615.36|1627.49|1617.89|1622.72|1613.12|761
1703849400000|2023-12-29 11:30:00|1625.06|1615.46|1623.06|1613.46|1627.84|1618.24|1621.69|1612.09|820
1703849700000|2023-12-29 11:35:00|1623.12|1613.52|1624.85|1615.25|1626.22|1616.62|1622.11|1612.51|761
1703850000000|2023-12-29 11:40:00|1624.61|1615.01|1624.22|1614.62|1626.5|1616.9|1622.25|1612.65|639
1703850300000|2023-12-29 11:45:00|1624.19|1614.59|1623.14|1613.54|1624.2|1614.6|1619.51|1609.91|662
1703850600000|2023-12-29 11:50:00|1623.17|1613.57|1623.52|1613.92|1623.98|1614.38|1619.65|1610.05|654
1703850900000|2023-12-29 11:55:00|1623.54|1613.94|1622.22|1612.62|1624.52|1614.92|1620.92|1611.32|791
1703851200000|2023-12-29 12:00:00|1622.37|1612.77|1624.49|1614.89|1625.32|1615.72|1619.6|1610|786
1703851500000|2023-12-29 12:05:00|1624.46|1614.86|1621.86|1612.26|1627.56|1617.96|1620.5|1610.9|717
1703851800000|2023-12-29 12:10:00|1622.12|1612.52|1618.05|1608.45|1625.96|1616.36|1617.89|1608.29|732
1703852100000|2023-12-29 12:15:00|1618.04|1608.44|1619.22|1609.62|1622.32|1612.72|1615.9|1606.3|873
1703852400000|2023-12-29 12:20:00|1619.08|1609.48|1620.5|1610.9|1622.92|1613.32|1618.35|1608.75|785
1703852700000|2023-12-29 12:25:00|1620.64|1611.04|1621.72|1612.12|1623.79|1614.19|1620.08|1610.48|612
1703853000000|2023-12-29 12:30:00|1621.86|1612.26|1616.4|1606.8|1622.03|1612.43|1614.55|1604.95|873
1703853300000|2023-12-29 12:35:00|1615.88|1606.28|1613.91|1604.31|1616.68|1607.08|1611.35|1601.75|776
1703853600000|2023-12-29 12:40:00|1614|1604.4|1612.21|1602.61|1616.22|1606.62|1610.79|1601.19|781
1703853900000|2023-12-29 12:45:00|1612.16|1602.56|1609.37|1599.77|1613.03|1603.43|1607.5|1597.9|819
1703854200000|2023-12-29 12:50:00|1609.4|1599.8|1608.01|1598.41|1611.03|1601.43|1606.84|1597.24|701
1703854500000|2023-12-29 12:55:00|1608.13|1598.53|1613.25|1603.65|1615.2|1605.6|1606|1596.4|620
1703854800000|2023-12-29 13:00:00|1614.04|1604.44|1612.3|1602.7|1618.12|1608.52|1612.15|1602.55|933
1703855100000|2023-12-29 13:05:00|1612.15|1602.55|1608.39|1598.79|1613.88|1604.28|1607.71|1598.11|869
1703855400000|2023-12-29 13:10:00|1608.27|1598.67|1604.97|1595.37|1608.77|1599.17|1604.54|1594.94|683
1703855700000|2023-12-29 13:15:00|1604.54|1594.94|1600.62|1591.02|1606.37|1596.77|1600.56|1590.96|764
1703856000000|2023-12-29 13:20:00|1600.83|1591.23|1601.09|1591.49|1605.87|1596.27|1600.7|1591.1|771
1703856300000|2023-12-29 13:25:00|1601.04|1591.44|1589.49|1579.89|1601.18|1591.58|1589.17|1579.57|1009
1703856600000|2023-12-29 13:30:00|1589.59|1579.99|1593.87|1584.27|1594.36|1584.76|1588.93|1579.33|1010
1703856900000|2023-12-29 13:35:00|1594.03|1584.43|1597.51|1587.91|1598.08|1588.48|1592.05|1582.45|905
1703857200000|2023-12-29 13:40:00|1597.56|1587.96|1600.57|1590.97|1603.1|1593.5|1597.08|1587.48|879
1703857500000|2023-12-29 13:45:00|1600.58|1590.98|1603.02|1593.42|1605.56|1595.96|1600.58|1590.98|847
1703857800000|2023-12-29 13:50:00|1602.89|1593.29|1603.93|1594.33|1604.48|1594.88|1601.56|1591.96|630
1703858100000|2023-12-29 13:55:00|1604.41|1594.81|1603.28|1593.68|1606.54|1596.94|1600.02|1590.42|682
1703858400000|2023-12-29 14:00:00|1603.03|1593.43|1601.72|1592.12|1606.78|1597.18|1601.03|1591.43|800
1703858700000|2023-12-29 14:05:00|1601.92|1592.32|1605.29|1595.69|1606.8|1597.2|1600.8|1591.2|794
1703859000000|2023-12-29 14:10:00|1605.47|1595.87|1608.61|1599.01|1609.8|1600.2|1605.33|1595.73|580
1703859300000|2023-12-29 14:15:00|1608.64|1599.04|1610.21|1600.61|1610.75|1601.15|1608.2|1598.6|520
1703859600000|2023-12-29 14:20:00|1610.18|1600.58|1605.9|1596.3|1610.87|1601.27|1604.82|1595.22|693
1703859900000|2023-12-29 14:25:00|1606.02|1596.42|1599.07|1589.47|1606.41|1596.81|1598.7|1589.1|785
1703860200000|2023-12-29 14:30:00|1599.12|1589.52|1602.71|1593.11|1602.71|1593.11|1587.82|1578.22|1017
1703860500000|2023-12-29 14:35:00|1602.41|1592.81|1606.41|1596.81|1607.1|1597.5|1599.95|1590.35|952
1703860800000|2023-12-29 14:40:00|1606.35|1596.75|1608.39|1598.79|1613.71|1604.11|1606.02|1596.42|854
1703861100000|2023-12-29 14:45:00|1608.44|1598.84|1610.09|1600.49|1610.71|1601.11|1602.64|1593.04|918
1703861400000|2023-12-29 14:50:00|1610.1|1600.5|1606.46|1596.86|1611.14|1601.54|1604.81|1595.21|893
1703861700000|2023-12-29 14:55:00|1606.32|1596.72|1623.94|1614.34|1624.79|1615.19|1604.9|1595.3|978
1703862000000|2023-12-29 15:00:00|1624.65|1615.05|1618.5|1608.9|1625.57|1615.97|1616.95|1607.35|1032
1703862300000|2023-12-29 15:05:00|1618.29|1608.69|1605.93|1596.33|1618.95|1609.35|1605.6|1596|961
1703862600000|2023-12-29 15:10:00|1605.94|1596.34|1595.86|1586.26|1608.34|1598.74|1595.43|1585.83|983
1703862900000|2023-12-29 15:15:00|1595.81|1586.21|1590.02|1580.42|1596.7|1587.1|1588.6|1579|1072
1703863200000|2023-12-29 15:20:00|1589.72|1580.12|1592.83|1583.23|1594.81|1585.21|1585.42|1575.82|992
1703863500000|2023-12-29 15:25:00|1592.84|1583.24|1589.92|1580.32|1595.67|1586.07|1586.7|1577.1|980
1703863800000|2023-12-29 15:30:00|1589.88|1580.28|1582.66|1573.06|1594.54|1584.94|1582.38|1572.78|939
1703864100000|2023-12-29 15:35:00|1582.54|1572.94|1586.89|1577.29|1589.58|1579.98|1581.51|1571.91|1060
1703864400000|2023-12-29 15:40:00|1586.91|1577.31|1582.33|1572.73|1587.2|1577.6|1576.45|1566.85|1075
1703864700000|2023-12-29 15:45:00|1582.26|1572.66|1570.63|1561.03|1583.61|1574.01|1567.27|1557.67|1054
1703865000000|2023-12-29 15:50:00|1570.73|1561.13|1563.87|1554.27|1571.01|1561.41|1554.19|1544.59|1090
1703865300000|2023-12-29 15:55:00|1563.45|1553.85|1565.49|1555.89|1569.28|1559.68|1560.16|1550.56|1077
1703865600000|2023-12-29 16:00:00|1565.69|1556.09|1567.15|1557.55|1568.6|1559|1555.89|1546.29|1083
1703865900000|2023-12-29 16:05:00|1567.11|1557.51|1566.56|1556.96|1572.16|1562.56|1560.65|1551.05|1044
1703866200000|2023-12-29 16:10:00|1566.71|1557.11|1556.83|1547.23|1567.26|1557.66|1555.3|1545.7|1019
1703866500000|2023-12-29 16:15:00|1556.71|1547.11|1557.5|1547.9|1563.68|1554.08|1552.03|1542.43|1126
1703866800000|2023-12-29 16:20:00|1557.32|1547.72|1555.9|1546.3|1558.92|1549.32|1545.75|1536.15|1090
1703867100000|2023-12-29 16:25:00|1555.7|1546.1|1559.8|1550.2|1560.52|1550.92|1553.88|1544.28|1001
1703867400000|2023-12-29 16:30:00|1559.92|1550.32|1562.24|1552.64|1564.7|1555.1|1558.75|1549.15|989
1703867700000|2023-12-29 16:35:00|1562.35|1552.75|1562.51|1552.91|1563.72|1554.12|1558.17|1548.57|1039
1703868000000|2023-12-29 16:40:00|1562.54|1552.94|1561.7|1552.1|1564.13|1554.53|1558.89|1549.29|969
1703868300000|2023-12-29 16:45:00|1562.18|1552.58|1554.41|1544.81|1562.44|1552.84|1553.9|1544.3|992
1703868600000|2023-12-29 16:50:00|1554.5|1544.9|1536.49|1526.89|1554.97|1545.37|1532.52|1522.92|1046
1703868900000|2023-12-29 16:55:00|1535.82|1526.22|1529.55|1519.95|1536.53|1526.93|1526.04|1516.44|1097
1703869200000|2023-12-29 17:00:00|1529.57|1519.97|1538.23|1528.63|1540.84|1531.24|1528.69|1519.09|1085
1703869500000|2023-12-29 17:05:00|1537.84|1528.24|1533.93|1524.33|1538.81|1529.21|1527.57|1517.97|1082
1703869800000|2023-12-29 17:10:00|1533.89|1524.29|1536.5|1526.9|1541.72|1532.12|1528.87|1519.27|1034
1703870100000|2023-12-29 17:15:00|1536.37|1526.77|1541.31|1531.71|1544.04|1534.44|1534.29|1524.69|1038
1703870400000|2023-12-29 17:20:00|1541.27|1531.67|1539.97|1530.37|1544.74|1535.14|1539.97|1530.37|1035
1703870700000|2023-12-29 17:25:00|1539.96|1530.36|1538.83|1529.23|1540.6|1531|1536.03|1526.43|992
1703871000000|2023-12-29 17:30:00|1538.78|1529.18|1537.46|1527.86|1540.62|1531.02|1535.73|1526.13|1041
1703871300000|2023-12-29 17:35:00|1537.34|1527.74|1531.35|1521.75|1538.16|1528.56|1531.35|1521.75|922
1703871600000|2023-12-29 17:40:00|1531.5|1521.9|1525.77|1516.17|1533.47|1523.87|1525.38|1515.78|977
1703871900000|2023-12-29 17:45:00|1525.74|1516.14|1530.61|1521.01|1534.84|1525.24|1524.17|1514.57|1085
1703872200000|2023-12-29 17:50:00|1530.65|1521.05|1535.31|1525.71|1535.64|1526.04|1529.98|1520.38|1047
1703872500000|2023-12-29 17:55:00|1535.56|1525.96|1537.56|1527.96|1538.28|1528.68|1534.01|1524.41|921
1703872800000|2023-12-29 18:00:00|1537.5|1527.9|1542.19|1532.59|1542.45|1532.85|1535.89|1526.29|934
1703873100000|2023-12-29 18:05:00|1542.18|1532.58|1546.46|1536.86|1546.58|1536.98|1541.5|1531.9|741
1703873400000|2023-12-29 18:10:00|1546.53|1536.93|1549.36|1539.76|1550.42|1540.82|1545.31|1535.71|736
1703873700000|2023-12-29 18:15:00|1549.29|1539.69|1551.04|1541.44|1552.74|1543.14|1548.2|1538.6|782
1703874000000|2023-12-29 18:20:00|1551.13|1541.53|1549.33|1539.73|1552.01|1542.41|1549|1539.4|578
1703874300000|2023-12-29 18:25:00|1549.37|1539.77|1548.99|1539.39|1550.14|1540.54|1546.96|1537.36|724
1703874600000|2023-12-29 18:30:00|1549.03|1539.43|1553.5|1543.9|1555.24|1545.64|1548.93|1539.33|809
1703874900000|2023-12-29 18:35:00|1553.48|1543.88|1556.07|1546.47|1556.5|1546.9|1551.58|1541.98|808
1703875200000|2023-12-29 18:40:00|1556.12|1546.52|1559.31|1549.71|1560.17|1550.57|1554.16|1544.56|797
1703875500000|2023-12-29 18:45:00|1559.32|1549.72|1558.43|1548.83|1559.34|1549.74|1555.29|1545.69|858
1703875800000|2023-12-29 18:50:00|1558.41|1548.81|1558.9|1549.3|1559.34|1549.74|1556.4|1546.8|741
1703876100000|2023-12-29 18:55:00|1558.94|1549.34|1559.38|1549.78|1560.16|1550.56|1557.8|1548.2|481
1703876400000|2023-12-29 19:00:00|1559.33|1549.73|1557.86|1548.26|1560.27|1550.67|1557.26|1547.66|579
1703876700000|2023-12-29 19:05:00|1557.85|1548.25|1555.99|1546.39|1558.69|1549.09|1555.8|1546.2|654
1703877000000|2023-12-29 19:10:00|1555.98|1546.38|1558.73|1549.13|1559.11|1549.51|1553.35|1543.75|702
1703877300000|2023-12-29 19:15:00|1558.71|1549.11|1558.6|1549|1560.18|1550.58|1557.6|1548|585
1703877600000|2023-12-29 19:20:00|1558.5|1548.9|1563.16|1553.56|1563.71|1554.11|1558.23|1548.63|645
1703877900000|2023-12-29 19:25:00|1563.18|1553.58|1566.66|1557.06|1567.2|1557.6|1562.74|1553.14|513
1703878200000|2023-12-29 19:30:00|1566.76|1557.16|1565.05|1555.45|1567.55|1557.95|1562.8|1553.2|645
1703878500000|2023-12-29 19:35:00|1565.13|1555.53|1565.5|1555.9|1569.17|1559.57|1565.05|1555.45|787
1703878800000|2023-12-29 19:40:00|1565.6|1556|1567.05|1557.45|1569.08|1559.48|1565.5|1555.9|712
1703879100000|2023-12-29 19:45:00|1567.11|1557.51|1567.56|1557.96|1568.26|1558.66|1563.64|1554.04|697
1703879400000|2023-12-29 19:50:00|1567.51|1557.91|1565.5|1555.9|1568.72|1559.12|1565.21|1555.61|705
1703879700000|2023-12-29 19:55:00|1565.48|1555.88|1563.6|1554|1566.04|1556.44|1563.08|1553.48|772
1703880000000|2023-12-29 20:00:00|1563.56|1553.96|1559.49|1549.89|1564.09|1554.49|1557.67|1548.07|876
1703880300000|2023-12-29 20:05:00|1559.37|1549.77|1560.83|1551.23|1561.26|1551.66|1558.45|1548.85|571
1703880600000|2023-12-29 20:10:00|1560.87|1551.27|1559.43|1549.83|1562.8|1553.2|1557.98|1548.38|791
1703880900000|2023-12-29 20:15:00|1559.67|1550.07|1559.07|1549.47|1560.12|1550.52|1557.46|1547.86|720
1703881200000|2023-12-29 20:20:00|1559.01|1549.41|1558.02|1548.42|1560.11|1550.51|1556.28|1546.68|779
1703881500000|2023-12-29 20:25:00|1558.18|1548.58|1555.3|1545.7|1558.42|1548.82|1554.85|1545.25|765
1703881800000|2023-12-29 20:30:00|1555.37|1545.77|1555.46|1545.86|1557.33|1547.73|1554.36|1544.76|867
1703882100000|2023-12-29 20:35:00|1555.4|1545.8|1552.82|1543.22|1556.22|1546.62|1552.75|1543.15|662
1703882400000|2023-12-29 20:40:00|1553.15|1543.55|1549.26|1539.66|1555.19|1545.59|1548.73|1539.13|771
1703882700000|2023-12-29 20:45:00|1549.3|1539.7|1553.33|1543.73|1554.19|1544.59|1549.25|1539.65|925
1703883000000|2023-12-29 20:50:00|1553.35|1543.75|1553.22|1543.62|1556|1546.4|1552.62|1543.02|836
1703883300000|2023-12-29 20:55:00|1553.23|1543.63|1557.32|1547.72|1557.79|1548.19|1552.91|1543.31|693
1703883600000|2023-12-29 21:00:00|1557.72|1548.12|1558.03|1548.43|1558.58|1548.98|1556.86|1547.26|700
1703883900000|2023-12-29 21:05:00|1557.98|1548.38|1561.17|1551.57|1561.22|1551.62|1555.38|1545.78|693
1703884200000|2023-12-29 21:10:00|1561.15|1551.55|1565.33|1555.73|1566.08|1556.48|1561.11|1551.51|574
1703884500000|2023-12-29 21:15:00|1565.35|1555.75|1560.03|1550.43|1567.03|1557.43|1559.38|1549.78|762
1703884800000|2023-12-29 21:20:00|1560.01|1550.41|1560.21|1550.61|1562.26|1552.66|1559.39|1549.79|680
1703885100000|2023-12-29 21:25:00|1560.22|1550.62|1560.32|1550.72|1561.26|1551.66|1557.71|1548.11|829
1703885400000|2023-12-29 21:30:00|1560.35|1550.75|1557.16|1547.56|1560.4|1550.8|1556.18|1546.58|801
1703885700000|2023-12-29 21:35:00|1557.19|1547.59|1557.67|1548.07|1559.16|1549.56|1555.83|1546.23|756
1703886000000|2023-12-29 21:40:00|1557.55|1547.95|1556.95|1547.35|1558.62|1549.02|1555.75|1546.15|792
1703886300000|2023-12-29 21:45:00|1556.94|1547.34|1553.35|1543.75|1557|1547.4|1552.21|1542.61|622
1703886600000|2023-12-29 21:50:00|1553.24|1543.64|1544.54|1534.94|1554.09|1544.49|1544.43|1534.83|788
1703886900000|2023-12-29 21:55:00|1544.5|1534.9|1546.2|1536.6|1547.1|1537.5|1542.33|1532.73|696
1703923200000|2023-12-30 08:00:00|1535.35|1525.75|1532.75|1523.15|1535.4|1525.8|1532.63|1523.03|670
1703923500000|2023-12-30 08:05:00|1532.74|1523.14|1536.11|1526.51|1536.21|1526.61|1530.27|1520.67|713
1703923800000|2023-12-30 08:10:00|1536.13|1526.53|1535.06|1525.46|1537.5|1527.9|1534.87|1525.27|665
1703924100000|2023-12-30 08:15:00|1534.7|1525.1|1529.35|1519.75|1534.7|1525.1|1528.52|1518.92|692
1703924400000|2023-12-30 08:20:00|1529.39|1519.79|1526.4|1516.8|1531.95|1522.35|1526.21|1516.61|858
1703924700000|2023-12-30 08:25:00|1526.34|1516.74|1523.63|1514.03|1527.93|1518.33|1521.21|1511.61|751
1703925000000|2023-12-30 08:30:00|1523.64|1514.04|1524.63|1515.03|1526.84|1517.24|1522.94|1513.34|823
1703925300000|2023-12-30 08:35:00|1524.66|1515.06|1522.84|1513.24|1526.2|1516.6|1522.17|1512.57|808
1703925600000|2023-12-30 08:40:00|1522.82|1513.22|1522.7|1513.1|1525.08|1515.48|1522.28|1512.68|816
1703925900000|2023-12-30 08:45:00|1522.72|1513.12|1517.5|1507.9|1523.47|1513.87|1517.33|1507.73|703
1703926200000|2023-12-30 08:50:00|1517.96|1508.36|1514|1504.4|1518.14|1508.54|1511.41|1501.81|994
1703926500000|2023-12-30 08:55:00|1513.96|1504.36|1513.19|1503.59|1518.85|1509.25|1512.12|1502.52|971
1703926800000|2023-12-30 09:00:00|1513.34|1503.74|1521.04|1511.44|1521.29|1511.69|1513.34|1503.74|915
1703927100000|2023-12-30 09:05:00|1521.02|1511.42|1517.42|1507.82|1522.28|1512.68|1517.21|1507.61|859
1703927400000|2023-12-30 09:10:00|1517.43|1507.83|1516.3|1506.7|1520.31|1510.71|1515.39|1505.79|838
1703927700000|2023-12-30 09:15:00|1516.33|1506.73|1521.87|1512.27|1523|1513.4|1515.7|1506.1|831
1703928000000|2023-12-30 09:20:00|1521.86|1512.26|1521.59|1511.99|1523.27|1513.67|1521.34|1511.74|565
1703928300000|2023-12-30 09:25:00|1521.57|1511.97|1518.23|1508.63|1521.83|1512.23|1517.75|1508.15|632
1703928600000|2023-12-30 09:30:00|1518.16|1508.56|1519.55|1509.95|1520.91|1511.31|1516.92|1507.32|792
1703928900000|2023-12-30 09:35:00|1519.5|1509.9|1514.26|1504.66|1520.63|1511.03|1514.07|1504.47|842
1703929200000|2023-12-30 09:40:00|1514.27|1504.67|1507.81|1498.21|1514.28|1504.68|1507.23|1497.63|850
1703929500000|2023-12-30 09:45:00|1507.84|1498.24|1518.04|1508.44|1518.04|1508.44|1507.31|1497.71|999
1703929800000|2023-12-30 09:50:00|1518.03|1508.43|1520.13|1510.53|1521.59|1511.99|1517.97|1508.37|741
1703930100000|2023-12-30 09:55:00|1520.08|1510.48|1520.19|1510.59|1522.56|1512.96|1519.84|1510.24|677
1703930400000|2023-12-30 10:00:00|1520.15|1510.55|1520.41|1510.81|1521.42|1511.82|1515.61|1506.01|794
1703930700000|2023-12-30 10:05:00|1520.42|1510.82|1520.79|1511.19|1521.35|1511.75|1519.25|1509.65|725
1703931000000|2023-12-30 10:10:00|1520.76|1511.16|1521.16|1511.56|1521.91|1512.31|1520.39|1510.79|534
1703931300000|2023-12-30 10:15:00|1521.22|1511.62|1517.11|1507.51|1521.45|1511.85|1515.92|1506.32|690
1703931600000|2023-12-30 10:20:00|1517.12|1507.52|1519.6|1510|1520.28|1510.68|1517.12|1507.52|753
1703931900000|2023-12-30 10:25:00|1519.64|1510.04|1521.19|1511.59|1521.97|1512.37|1519.58|1509.98|696
1703932200000|2023-12-30 10:30:00|1521.21|1511.61|1523.1|1513.5|1523.88|1514.28|1521.18|1511.58|704
1703932500000|2023-12-30 10:35:00|1523.09|1513.49|1522.25|1512.65|1523.31|1513.71|1521.42|1511.82|619
1703932800000|2023-12-30 10:40:00|1522.23|1512.63|1524.79|1515.19|1524.85|1515.25|1521.75|1512.15|585
1703933100000|2023-12-30 10:45:00|1524.77|1515.17|1525.95|1516.35|1526.04|1516.44|1524.19|1514.59|416
1703933400000|2023-12-30 10:50:00|1525.93|1516.33|1525.96|1516.36|1526.16|1516.56|1525.06|1515.46|395
1703933700000|2023-12-30 10:55:00|1525.99|1516.39|1525.56|1515.96|1526.73|1517.13|1525.22|1515.62|379
1703934000000|2023-12-30 11:00:00|1525.57|1515.97|1522.89|1513.29|1526.77|1517.17|1521.21|1511.61|652
1703934300000|2023-12-30 11:05:00|1522.91|1513.31|1523.19|1513.59|1524.87|1515.27|1522.14|1512.54|584
1703934600000|2023-12-30 11:10:00|1523.2|1513.6|1525.78|1516.18|1525.88|1516.28|1522.84|1513.24|471
1703934900000|2023-12-30 11:15:00|1525.72|1516.12|1522.87|1513.27|1525.86|1516.26|1522.03|1512.43|582
1703935200000|2023-12-30 11:20:00|1522.9|1513.3|1524.67|1515.07|1525.38|1515.78|1522.42|1512.82|494
1703935500000|2023-12-30 11:25:00|1524.7|1515.1|1522.49|1512.89|1524.73|1515.13|1521.82|1512.22|558
1703935800000|2023-12-30 11:30:00|1522.42|1512.82|1521.49|1511.89|1524.23|1514.63|1520.18|1510.58|668
1703936100000|2023-12-30 11:35:00|1521.48|1511.88|1518.94|1509.34|1521.48|1511.88|1518.36|1508.76|560
1703936400000|2023-12-30 11:40:00|1518.93|1509.33|1520.16|1510.56|1520.41|1510.81|1518.6|1509|628
1703936700000|2023-12-30 11:45:00|1520.17|1510.57|1520.14|1510.54|1522.87|1513.27|1519.93|1510.33|580
1703937000000|2023-12-30 11:50:00|1520.11|1510.51|1520.22|1510.62|1521.02|1511.42|1518.88|1509.28|453
1703937300000|2023-12-30 11:55:00|1520.2|1510.6|1519.84|1510.24|1521.34|1511.74|1519.71|1510.11|371
1703937600000|2023-12-30 12:00:00|1519.86|1510.26|1519.53|1509.93|1520.74|1511.14|1518.56|1508.96|534
1703937900000|2023-12-30 12:05:00|1519.52|1509.92|1523.8|1514.2|1523.8|1514.2|1519.16|1509.56|500
1703938200000|2023-12-30 12:10:00|1523.78|1514.18|1525.71|1516.11|1526.28|1516.68|1523.2|1513.6|573
1703938500000|2023-12-30 12:15:00|1525.75|1516.15|1527.71|1518.11|1528.8|1519.2|1525.06|1515.46|467
1703938800000|2023-12-30 12:20:00|1527.67|1518.07|1525.34|1515.74|1527.67|1518.07|1524.63|1515.03|598
1703939100000|2023-12-30 12:25:00|1525.3|1515.7|1528.21|1518.61|1528.23|1518.63|1525.2|1515.6|629
1703939400000|2023-12-30 12:30:00|1528.27|1518.67|1527.17|1517.57|1531.12|1521.52|1526.83|1517.23|738
1703939700000|2023-12-30 12:35:00|1527.14|1517.54|1524.06|1514.46|1527.17|1517.57|1522.34|1512.74|707
1703940000000|2023-12-30 12:40:00|1524.05|1514.45|1521.63|1512.03|1524.94|1515.34|1520.93|1511.33|590
1703940300000|2023-12-30 12:45:00|1521.62|1512.02|1522.09|1512.49|1524.19|1514.59|1521.55|1511.95|715
1703940600000|2023-12-30 12:50:00|1522.04|1512.44|1521.88|1512.28|1523.78|1514.18|1521.84|1512.24|484
1703940900000|2023-12-30 12:55:00|1521.87|1512.27|1523.13|1513.53|1523.26|1513.66|1521.64|1512.04|371
1703941200000|2023-12-30 13:00:00|1523.15|1513.55|1525.14|1515.54|1527.36|1517.76|1523.15|1513.55|573
1703941500000|2023-12-30 13:05:00|1525.12|1515.52|1523.72|1514.12|1525.45|1515.85|1523.49|1513.89|545
1703941800000|2023-12-30 13:10:00|1523.65|1514.05|1520.37|1510.77|1524.08|1514.48|1520.31|1510.71|426
1703942100000|2023-12-30 13:15:00|1520.36|1510.76|1518.2|1508.6|1520.39|1510.79|1516.2|1506.6|644
1703942400000|2023-12-30 13:20:00|1518.23|1508.63|1518.25|1508.65|1519.27|1509.67|1517.22|1507.62|636
1703942700000|2023-12-30 13:25:00|1518.23|1508.63|1517.47|1507.87|1518.98|1509.38|1516.33|1506.73|550
1703943000000|2023-12-30 13:30:00|1517.5|1507.9|1519.47|1509.87|1519.58|1509.98|1516.1|1506.5|715
1703943300000|2023-12-30 13:35:00|1519.48|1509.88|1522.14|1512.54|1525.04|1515.44|1519.35|1509.75|713
1703943600000|2023-12-30 13:40:00|1522.15|1512.55|1521.06|1511.46|1524.08|1514.48|1520.27|1510.67|617
1703943900000|2023-12-30 13:45:00|1521.05|1511.45|1520.1|1510.5|1522.18|1512.58|1518.41|1508.81|655
1703944200000|2023-12-30 13:50:00|1519.86|1510.26|1520.67|1511.07|1522.11|1512.51|1519.22|1509.62|582
1703944500000|2023-12-30 13:55:00|1520.91|1511.31|1523.1|1513.5|1523.1|1513.5|1519.64|1510.04|624
1703944800000|2023-12-30 14:00:00|1523.08|1513.48|1527.49|1517.89|1527.9|1518.3|1522.18|1512.58|789
1703945100000|2023-12-30 14:05:00|1527.37|1517.77|1533.03|1523.43|1533.92|1524.32|1527.37|1517.77|846
1703945400000|2023-12-30 14:10:00|1532.99|1523.39|1533.49|1523.89|1536.13|1526.53|1532.25|1522.65|705
1703945700000|2023-12-30 14:15:00|1533.42|1523.82|1533.19|1523.59|1534.65|1525.05|1529.85|1520.25|806
1703946000000|2023-12-30 14:20:00|1533.17|1523.57|1525.87|1516.27|1533.41|1523.81|1525.63|1516.03|758
1703946300000|2023-12-30 14:25:00|1525.98|1516.38|1528.66|1519.06|1529.11|1519.51|1525.95|1516.35|768
1703946600000|2023-12-30 14:30:00|1528.7|1519.1|1530.67|1521.07|1531.17|1521.57|1527.55|1517.95|731
1703946900000|2023-12-30 14:35:00|1530.76|1521.16|1528.94|1519.34|1531.36|1521.76|1527.39|1517.79|627
1703947200000|2023-12-30 14:40:00|1529.01|1519.41|1531.1|1521.5|1531.1|1521.5|1528.66|1519.06|598
1703947500000|2023-12-30 14:45:00|1531.12|1521.52|1534.64|1525.04|1535.02|1525.42|1531.12|1521.52|752
1703947800000|2023-12-30 14:50:00|1534.62|1525.02|1534.47|1524.87|1535.54|1525.94|1534.04|1524.44|558
1703948100000|2023-12-30 14:55:00|1534.48|1524.88|1535.98|1526.38|1536.75|1527.15|1533.5|1523.9|561
1703948400000|2023-12-30 15:00:00|1536.26|1526.66|1536.78|1527.18|1537.63|1528.03|1535.93|1526.33|492
1703948700000|2023-12-30 15:05:00|1536.77|1527.17|1541.72|1532.12|1542.42|1532.82|1536.59|1526.99|495
1703949000000|2023-12-30 15:10:00|1541.71|1532.11|1541.93|1532.33|1543.22|1533.62|1541.17|1531.57|498
1703949300000|2023-12-30 15:15:00|1541.97|1532.37|1537.94|1528.34|1542.47|1532.87|1535.69|1526.09|717
1703949600000|2023-12-30 15:20:00|1538.01|1528.41|1532.01|1522.41|1538.53|1528.93|1531.82|1522.22|615
1703949900000|2023-12-30 15:25:00|1531.99|1522.39|1535.94|1526.34|1536.11|1526.51|1531.93|1522.33|618
1703950200000|2023-12-30 15:30:00|1535.88|1526.28|1531.66|1522.06|1535.95|1526.35|1531.57|1521.97|567
1703950500000|2023-12-30 15:35:00|1531.62|1522.02|1533.06|1523.46|1533.09|1523.49|1531.1|1521.5|478
1703950800000|2023-12-30 15:40:00|1533.08|1523.48|1536.83|1527.23|1536.96|1527.36|1532.54|1522.94|523
1703951100000|2023-12-30 15:45:00|1536.95|1527.35|1538.25|1528.65|1538.42|1528.82|1535.66|1526.06|562
1703951400000|2023-12-30 15:50:00|1538.26|1528.66|1544.91|1535.31|1545.57|1535.97|1538.26|1528.66|775
1703951700000|2023-12-30 15:55:00|1544.97|1535.37|1542.95|1533.35|1545.01|1535.41|1541.29|1531.69|919
1703952000000|2023-12-30 16:00:00|1542.96|1533.36|1547.77|1538.17|1550.83|1541.23|1542.64|1533.04|875
1703952300000|2023-12-30 16:05:00|1547.73|1538.13|1547.5|1537.9|1548.99|1539.39|1544.92|1535.32|837
1703952600000|2023-12-30 16:10:00|1547.69|1538.09|1550.38|1540.78|1550.42|1540.82|1545.79|1536.19|688
1703952900000|2023-12-30 16:15:00|1550.3|1540.7|1548.97|1539.37|1553.79|1544.19|1546.7|1537.1|836
1703953200000|2023-12-30 16:20:00|1548.93|1539.33|1547.13|1537.53|1550.39|1540.79|1546.78|1537.18|820
1703953500000|2023-12-30 16:25:00|1547.16|1537.56|1544.11|1534.51|1547.16|1537.56|1543.53|1533.93|735
1703953800000|2023-12-30 16:30:00|1544.1|1534.5|1545.51|1535.91|1546.48|1536.88|1543.11|1533.51|793
1703954100000|2023-12-30 16:35:00|1545.52|1535.92|1541.92|1532.32|1546.35|1536.75|1541.76|1532.16|681
1703954400000|2023-12-30 16:40:00|1541.94|1532.34|1538.13|1528.53|1542.5|1532.9|1537.91|1528.31|678
1703954700000|2023-12-30 16:45:00|1538.27|1528.67|1537.43|1527.83|1538.99|1529.39|1536.31|1526.71|760
1703955000000|2023-12-30 16:50:00|1537.4|1527.8|1539.25|1529.65|1540.64|1531.04|1537.31|1527.71|771
1703955300000|2023-12-30 16:55:00|1539.26|1529.66|1539.28|1529.68|1540.09|1530.49|1538.14|1528.54|717
1703955600000|2023-12-30 17:00:00|1539.35|1529.75|1540.28|1530.68|1540.67|1531.07|1538.04|1528.44|674
1703955900000|2023-12-30 17:05:00|1540.25|1530.65|1535.64|1526.04|1540.56|1530.96|1535.43|1525.83|562
1703956200000|2023-12-30 17:10:00|1535.61|1526.01|1532.18|1522.58|1535.61|1526.01|1531.1|1521.5|714
1703956500000|2023-12-30 17:15:00|1532.19|1522.59|1533.93|1524.33|1535.85|1526.25|1531.66|1522.06|879
1703956800000|2023-12-30 17:20:00|1534.13|1524.53|1537.94|1528.34|1538.95|1529.35|1533.79|1524.19|722
1703957100000|2023-12-30 17:25:00|1538.18|1528.58|1541.11|1531.51|1543.36|1533.76|1537.78|1528.18|858
1703957400000|2023-12-30 17:30:00|1541.1|1531.5|1541.27|1531.67|1542.63|1533.03|1539.21|1529.61|899
1703957700000|2023-12-30 17:35:00|1541.25|1531.65|1540.16|1530.56|1541.57|1531.97|1537.7|1528.1|749
1703958000000|2023-12-30 17:40:00|1540.18|1530.58|1538.75|1529.15|1540.18|1530.58|1535.49|1525.89|728
1703958300000|2023-12-30 17:45:00|1538.73|1529.13|1537.49|1527.89|1539.07|1529.47|1536.55|1526.95|668
1703958600000|2023-12-30 17:50:00|1537.48|1527.88|1538.84|1529.24|1540.43|1530.83|1536.24|1526.64|730
1703958900000|2023-12-30 17:55:00|1538.89|1529.29|1537.6|1528|1540.09|1530.49|1537.29|1527.69|711
1703959200000|2023-12-30 18:00:00|1537.58|1527.98|1537.64|1528.04|1540.04|1530.44|1537.26|1527.66|651
1703959500000|2023-12-30 18:05:00|1537.59|1527.99|1536.35|1526.75|1539.1|1529.5|1535|1525.4|609
1703959800000|2023-12-30 18:10:00|1536.32|1526.72|1538.48|1528.88|1539.34|1529.74|1536.32|1526.72|607
1703960100000|2023-12-30 18:15:00|1538.5|1528.9|1535.27|1525.67|1539.22|1529.62|1534.23|1524.63|676
1703960400000|2023-12-30 18:20:00|1535.31|1525.71|1536.37|1526.77|1538.48|1528.88|1534.6|1525|671
1703960700000|2023-12-30 18:25:00|1536.35|1526.75|1535.11|1525.51|1537.35|1527.75|1534.47|1524.87|564
1703961000000|2023-12-30 18:30:00|1535.17|1525.57|1535.31|1525.71|1536.93|1527.33|1534.01|1524.41|604
1703961300000|2023-12-30 18:35:00|1535.29|1525.69|1533.11|1523.51|1535.33|1525.73|1532.14|1522.54|506
1703961600000|2023-12-30 18:40:00|1533.13|1523.53|1529.22|1519.62|1533.13|1523.53|1529.2|1519.6|488
1703961900000|2023-12-30 18:45:00|1529.21|1519.61|1529.65|1520.05|1531.31|1521.71|1529.21|1519.61|719
1703962200000|2023-12-30 18:50:00|1529.66|1520.06|1530.86|1521.26|1532.64|1523.04|1529.66|1520.06|685
1703962500000|2023-12-30 18:55:00|1530.85|1521.25|1533.53|1523.93|1535.54|1525.94|1530.65|1521.05|672
1703962800000|2023-12-30 19:00:00|1533.98|1524.38|1532.41|1522.81|1534.19|1524.59|1531.37|1521.77|641
1703963100000|2023-12-30 19:05:00|1532.37|1522.77|1528.57|1518.97|1532.38|1522.78|1528.55|1518.95|588
1703963400000|2023-12-30 19:10:00|1528.59|1518.99|1530.33|1520.73|1531.17|1521.57|1528.59|1518.99|572
1703963700000|2023-12-30 19:15:00|1530.32|1520.72|1529.54|1519.94|1530.32|1520.72|1528.07|1518.47|523
1703964000000|2023-12-30 19:20:00|1529.52|1519.92|1531.48|1521.88|1532.91|1523.31|1529.46|1519.86|628
1703964300000|2023-12-30 19:25:00|1531.47|1521.87|1531.15|1521.55|1532.3|1522.7|1530.79|1521.19|353
1703964600000|2023-12-30 19:30:00|1531.16|1521.56|1532.47|1522.87|1533.04|1523.44|1530.68|1521.08|406
1703964900000|2023-12-30 19:35:00|1532.46|1522.86|1533.12|1523.52|1535.16|1525.56|1532.46|1522.86|373
1703965200000|2023-12-30 19:40:00|1533.35|1523.75|1532.07|1522.47|1534.54|1524.94|1531.26|1521.66|421
1703965500000|2023-12-30 19:45:00|1532.04|1522.44|1534.36|1524.76|1534.79|1525.19|1531.53|1521.93|540
1703965800000|2023-12-30 19:50:00|1534.37|1524.77|1530.56|1520.96|1534.65|1525.05|1530.54|1520.94|480
1703966100000|2023-12-30 19:55:00|1530.59|1520.99|1531.28|1521.68|1531.41|1521.81|1529.34|1519.74|573
1703966400000|2023-12-30 20:00:00|1531.24|1521.64|1531.1|1521.5|1532.58|1522.98|1529.31|1519.71|571
1703966700000|2023-12-30 20:05:00|1531.08|1521.48|1533.04|1523.44|1533.91|1524.31|1530.59|1520.99|464
1703967000000|2023-12-30 20:10:00|1533.02|1523.42|1534.39|1524.79|1534.56|1524.96|1532.45|1522.85|432
1703967300000|2023-12-30 20:15:00|1534.38|1524.78|1536.21|1526.61|1536.27|1526.67|1533.47|1523.87|504
1703967600000|2023-12-30 20:20:00|1536.25|1526.65|1535.49|1525.89|1536.79|1527.19|1534.41|1524.81|491
1703967900000|2023-12-30 20:25:00|1535.48|1525.88|1536.23|1526.63|1537.08|1527.48|1535.29|1525.69|376
1703968200000|2023-12-30 20:30:00|1536.28|1526.68|1535.01|1525.41|1537.01|1527.41|1533.32|1523.72|411
1703968500000|2023-12-30 20:35:00|1534.69|1525.09|1533.71|1524.11|1537.32|1527.72|1533.33|1523.73|658
1703968800000|2023-12-30 20:40:00|1533.69|1524.09|1530.89|1521.29|1533.69|1524.09|1530.34|1520.74|654
1703969100000|2023-12-30 20:45:00|1530.79|1521.19|1530.73|1521.13|1531.64|1522.04|1527.39|1517.79|738
1703969400000|2023-12-30 20:50:00|1530.75|1521.15|1528.41|1518.81|1531.08|1521.48|1527.96|1518.36|531
1703969700000|2023-12-30 20:55:00|1528.43|1518.83|1527.37|1517.77|1528.46|1518.86|1526.67|1517.07|480
1703970000000|2023-12-30 21:00:00|1527.46|1517.86|1529.93|1520.33|1530.23|1520.63|1526.75|1517.15|572
1703970300000|2023-12-30 21:05:00|1529.94|1520.34|1527.2|1517.6|1529.97|1520.37|1526.54|1516.94|449
1703970600000|2023-12-30 21:10:00|1527.06|1517.46|1528.47|1518.87|1529.32|1519.72|1526.9|1517.3|444
1703970900000|2023-12-30 21:15:00|1528.42|1518.82|1525.64|1516.04|1528.46|1518.86|1525.52|1515.92|447
1703971200000|2023-12-30 21:20:00|1525.75|1516.15|1523.54|1513.94|1526.3|1516.7|1523.51|1513.91|469
1703971500000|2023-12-30 21:25:00|1523.53|1513.93|1525.41|1515.81|1525.57|1515.97|1523.19|1513.59|464
1703971800000|2023-12-30 21:30:00|1525.4|1515.8|1524.3|1514.7|1525.62|1516.02|1523.76|1514.16|481
1703972100000|2023-12-30 21:35:00|1524.27|1514.67|1520.45|1510.85|1524.28|1514.68|1519.56|1509.96|442
1703972400000|2023-12-30 21:40:00|1520.46|1510.86|1519.57|1509.97|1521.47|1511.87|1518.38|1508.78|639
1703972700000|2023-12-30 21:45:00|1519.59|1509.99|1520.46|1510.86|1520.48|1510.88|1518.65|1509.05|535
1703973000000|2023-12-30 21:50:00|1520.45|1510.85|1523.32|1513.72|1524.02|1514.42|1520.32|1510.72|587
1703973300000|2023-12-30 21:55:00|1523.31|1513.71|1525.39|1515.79|1525.45|1515.85|1522.86|1513.26|384
1703973600000|2023-12-30 22:00:00|1525.29|1515.69|1523.48|1513.88|1525.96|1516.36|1523.24|1513.64|551
1703973900000|2023-12-30 22:05:00|1523.43|1513.83|1525.01|1515.41|1526.2|1516.6|1523.31|1513.71|442
1703974200000|2023-12-30 22:10:00|1525.08|1515.48|1527.6|1518|1528.06|1518.46|1523.4|1513.8|377
1703974500000|2023-12-30 22:15:00|1527.64|1518.04|1526.6|1517|1527.64|1518.04|1526.36|1516.76|341
1703974800000|2023-12-30 22:20:00|1526.56|1516.96|1524.69|1515.09|1526.94|1517.34|1524.56|1514.96|369
1703975100000|2023-12-30 22:25:00|1524.75|1515.15|1523.19|1513.59|1524.75|1515.15|1521.18|1511.58|584
1703975400000|2023-12-30 22:30:00|1523.21|1513.61|1520.99|1511.39|1524.12|1514.52|1520.71|1511.11|314
1703975700000|2023-12-30 22:35:00|1520.81|1511.21|1521.09|1511.49|1522.2|1512.6|1520.51|1510.91|343
1703976000000|2023-12-30 22:40:00|1521.06|1511.46|1519.12|1509.52|1521.11|1511.51|1518.83|1509.23|245
1703976300000|2023-12-30 22:45:00|1519.13|1509.53|1519.25|1509.65|1519.53|1509.93|1518.54|1508.94|145
1703976600000|2023-12-30 22:50:00|1519.26|1509.66|1516.06|1506.46|1519.27|1509.67|1511.71|1502.11|661
1703976900000|2023-12-30 22:55:00|1516.07|1506.47|1514.3|1504.7|1518.38|1508.78|1512.1|1502.5|664
1703977200000|2023-12-30 23:00:00|1514.29|1504.69|1518.29|1508.69|1518.29|1508.69|1512.88|1503.28|808
1703977500000|2023-12-30 23:05:00|1518.28|1508.68|1523.62|1514.02|1524.86|1515.26|1518.28|1508.68|603
1703977800000|2023-12-30 23:10:00|1523.65|1514.05|1520.77|1511.17|1523.65|1514.05|1516.88|1507.28|744
1703978100000|2023-12-30 23:15:00|1520.81|1511.21|1523.95|1514.35|1524.33|1514.73|1518.14|1508.54|637
1703978400000|2023-12-30 23:20:00|1523.93|1514.33|1524.29|1514.69|1525.27|1515.67|1521.96|1512.36|605
1703978700000|2023-12-30 23:25:00|1524.25|1514.65|1523.13|1513.53|1525.14|1515.54|1523.11|1513.51|584
1703979000000|2023-12-30 23:30:00|1523.2|1513.6|1524.76|1515.16|1525.22|1515.62|1522.16|1512.56|483
1703979300000|2023-12-30 23:35:00|1524.78|1515.18|1526.62|1517.02|1528.75|1519.15|1524.58|1514.98|564
1703979600000|2023-12-30 23:40:00|1526.56|1516.96|1524.29|1514.69|1527.12|1517.52|1523|1513.4|636
1703979900000|2023-12-30 23:45:00|1524.31|1514.71|1525.17|1515.57|1525.93|1516.33|1523.25|1513.65|615
1703980200000|2023-12-30 23:50:00|1525.16|1515.56|1524.33|1514.73|1525.73|1516.13|1523.01|1513.41|620
1703980500000|2023-12-30 23:55:00|1524.36|1514.76|1522.22|1512.62|1525.17|1515.57|1521.24|1511.64|580
1703980800000|2023-12-31 00:00:00|1522.24|1512.64|1527.31|1517.71|1528.07|1518.47|1521.32|1511.72|829
1703981100000|2023-12-31 00:05:00|1527.34|1517.74|1526.84|1517.24|1527.34|1517.74|1521.19|1511.59|819
1703981400000|2023-12-31 00:10:00|1526.82|1517.22|1528.29|1518.69|1531.63|1522.03|1526.52|1516.92|724
1703981700000|2023-12-31 00:15:00|1528.26|1518.66|1533.53|1523.93|1534.15|1524.55|1528.18|1518.58|778
1703982000000|2023-12-31 00:20:00|1533.41|1523.81|1530.15|1520.55|1534|1524.4|1530.14|1520.54|584
1703982300000|2023-12-31 00:25:00|1530.16|1520.56|1529.09|1519.49|1530.76|1521.16|1527.33|1517.73|538
1703982600000|2023-12-31 00:30:00|1529.08|1519.48|1530.16|1520.56|1530.45|1520.85|1526.83|1517.23|613
1703982900000|2023-12-31 00:35:00|1530.13|1520.53|1533.44|1523.84|1535.72|1526.12|1529.75|1520.15|785
1703983200000|2023-12-31 00:40:00|1533.45|1523.85|1535.98|1526.38|1536.08|1526.48|1532.45|1522.85|791
1703983500000|2023-12-31 00:45:00|1535.91|1526.31|1536.35|1526.75|1538.26|1528.66|1534.35|1524.75|799
1703983800000|2023-12-31 00:50:00|1536.38|1526.78|1536.62|1527.02|1537.68|1528.08|1533.39|1523.79|704
1703984100000|2023-12-31 00:55:00|1536.71|1527.11|1534.44|1524.84|1536.75|1527.15|1534.2|1524.6|628
1703984400000|2023-12-31 01:00:00|1534.43|1524.83|1534.55|1524.95|1536.81|1527.21|1534.03|1524.43|676
1703984700000|2023-12-31 01:05:00|1534.57|1524.97|1530.9|1521.3|1534.68|1525.08|1530.8|1521.2|525
1703985000000|2023-12-31 01:10:00|1530.89|1521.29|1534.17|1524.57|1537.05|1527.45|1530.8|1521.2|626
1703985300000|2023-12-31 01:15:00|1534.15|1524.55|1531.63|1522.03|1534.18|1524.58|1531.62|1522.02|658
1703985600000|2023-12-31 01:20:00|1531.71|1522.11|1530.12|1520.52|1532.85|1523.25|1529.78|1520.18|439
1703985900000|2023-12-31 01:25:00|1530.11|1520.51|1528.16|1518.56|1530.14|1520.54|1527.45|1517.85|564
1703986200000|2023-12-31 01:30:00|1528.2|1518.6|1528.14|1518.54|1529.07|1519.47|1526.68|1517.08|596
1703986500000|2023-12-31 01:35:00|1528.16|1518.56|1525.27|1515.67|1528.87|1519.27|1525.27|1515.67|471
1703986800000|2023-12-31 01:40:00|1525.29|1515.69|1522.43|1512.83|1526.71|1517.11|1522.13|1512.53|588
1703987100000|2023-12-31 01:45:00|1522.44|1512.84|1523.84|1514.24|1525.38|1515.78|1522.37|1512.77|742
1703987400000|2023-12-31 01:50:00|1523.88|1514.28|1523.88|1514.28|1524.11|1514.51|1522.01|1512.41|633
1703987700000|2023-12-31 01:55:00|1523.89|1514.29|1520.93|1511.33|1523.91|1514.31|1520.8|1511.2|509
1703988000000|2023-12-31 02:00:00|1520.95|1511.35|1520.35|1510.75|1523.1|1513.5|1520.34|1510.74|642
1703988300000|2023-12-31 02:05:00|1520.38|1510.78|1521.32|1511.72|1523.36|1513.76|1520.36|1510.76|476
1703988600000|2023-12-31 02:10:00|1521.33|1511.73|1524.64|1515.04|1524.64|1515.04|1521.1|1511.5|348
1703988900000|2023-12-31 02:15:00|1524.63|1515.03|1526.2|1516.6|1526.34|1516.74|1523.17|1513.57|382
1703989200000|2023-12-31 02:20:00|1526.18|1516.58|1523.08|1513.48|1526.39|1516.79|1522.93|1513.33|392
1703989500000|2023-12-31 02:25:00|1523.05|1513.45|1522.48|1512.88|1523.25|1513.65|1521.2|1511.6|570
1703989800000|2023-12-31 02:30:00|1522.47|1512.87|1519.39|1509.79|1522.58|1512.98|1519.39|1509.79|400
1703990100000|2023-12-31 02:35:00|1519.43|1509.83|1515.91|1506.31|1519.43|1509.83|1515.5|1505.9|778
1703990400000|2023-12-31 02:40:00|1515.89|1506.29|1513.34|1503.74|1516.94|1507.34|1513.07|1503.47|593
1703990700000|2023-12-31 02:45:00|1513.28|1503.68|1508.96|1499.36|1514.18|1504.58|1508.84|1499.24|779
1703991000000|2023-12-31 02:50:00|1508.97|1499.37|1507.91|1498.31|1509.44|1499.84|1505.5|1495.9|673
1703991300000|2023-12-31 02:55:00|1507.9|1498.3|1511.05|1501.45|1511.45|1501.85|1507.9|1498.3|844
1703991600000|2023-12-31 03:00:00|1511.04|1501.44|1511.91|1502.31|1513.41|1503.81|1509.55|1499.95|732
1703991900000|2023-12-31 03:05:00|1512.03|1502.43|1509.41|1499.81|1512.46|1502.86|1509.23|1499.63|564
1703992200000|2023-12-31 03:10:00|1509.47|1499.87|1505.63|1496.03|1509.84|1500.24|1505.35|1495.75|497
1703992500000|2023-12-31 03:15:00|1505.59|1495.99|1504.19|1494.59|1507.1|1497.5|1503.55|1493.95|643
1703992800000|2023-12-31 03:20:00|1504.13|1494.53|1503.15|1493.55|1504.88|1495.28|1502.15|1492.55|700
1703993100000|2023-12-31 03:25:00|1502.43|1492.83|1497.64|1488.04|1502.84|1493.24|1497.63|1488.03|541
1703993400000|2023-12-31 03:30:00|1497.65|1488.05|1501.4|1491.8|1502.17|1492.57|1497.65|1488.05|811
1703993700000|2023-12-31 03:35:00|1501.38|1491.78|1502.02|1492.42|1504.27|1494.67|1500.85|1491.25|668
1703994000000|2023-12-31 03:40:00|1502.05|1492.45|1506.4|1496.8|1507.16|1497.56|1501.06|1491.46|636
1703994300000|2023-12-31 03:45:00|1506.33|1496.73|1505.34|1495.74|1509.18|1499.58|1504.11|1494.51|727
1703994600000|2023-12-31 03:50:00|1505.35|1495.75|1505.41|1495.81|1507.05|1497.45|1503.62|1494.02|714
1703994900000|2023-12-31 03:55:00|1505.4|1495.8|1507.7|1498.1|1509.01|1499.41|1505|1495.4|642
1703995200000|2023-12-31 04:00:00|1507.66|1498.06|1507.72|1498.12|1509.03|1499.43|1506.24|1496.64|580
1703995500000|2023-12-31 04:05:00|1507.7|1498.1|1509.75|1500.15|1510.97|1501.37|1507.14|1497.54|652
1703995800000|2023-12-31 04:10:00|1509.97|1500.37|1512.37|1502.77|1512.39|1502.79|1509.39|1499.79|513
1703996100000|2023-12-31 04:15:00|1512.3|1502.7|1512.69|1503.09|1513.33|1503.73|1511.46|1501.86|546
1703996400000|2023-12-31 04:20:00|1512.92|1503.32|1512.91|1503.31|1513.1|1503.5|1511.14|1501.54|586
1703996700000|2023-12-31 04:25:00|1512.79|1503.19|1516.16|1506.56|1516.29|1506.69|1512.44|1502.84|498
1703997000000|2023-12-31 04:30:00|1516.17|1506.57|1512.93|1503.33|1516.24|1506.64|1512.67|1503.07|682
1703997300000|2023-12-31 04:35:00|1512.94|1503.34|1510.3|1500.7|1513.3|1503.7|1509.99|1500.39|648
1703997600000|2023-12-31 04:40:00|1510.29|1500.69|1508.15|1498.55|1511.23|1501.63|1507.1|1497.5|675
1703997900000|2023-12-31 04:45:00|1508.14|1498.54|1507.65|1498.05|1509.09|1499.49|1507.12|1497.52|519
1703998200000|2023-12-31 04:50:00|1508.11|1498.51|1505.46|1495.86|1509.04|1499.44|1505.14|1495.54|486
1703998500000|2023-12-31 04:55:00|1505.45|1495.85|1508.12|1498.52|1509.84|1500.24|1505.45|1495.85|625
1703998800000|2023-12-31 05:00:00|1508.13|1498.53|1507.84|1498.24|1509.09|1499.49|1507.05|1497.45|552
1703999100000|2023-12-31 05:05:00|1507.81|1498.21|1510.09|1500.49|1511.38|1501.78|1507.81|1498.21|597
1703999400000|2023-12-31 05:10:00|1510.1|1500.5|1510.25|1500.65|1512.02|1502.42|1509.71|1500.11|548
1703999700000|2023-12-31 05:15:00|1510.26|1500.66|1507.36|1497.76|1511.48|1501.88|1506.06|1496.46|619
1704000000000|2023-12-31 05:20:00|1507.32|1497.72|1505.71|1496.11|1507.42|1497.82|1504.33|1494.73|543
1704000300000|2023-12-31 05:25:00|1505.68|1496.08|1507.99|1498.39|1508.21|1498.61|1505.68|1496.08|413
1704000600000|2023-12-31 05:30:00|1507.92|1498.32|1509.57|1499.97|1509.69|1500.09|1506.38|1496.78|507
1704000900000|2023-12-31 05:35:00|1509.59|1499.99|1511.17|1501.57|1511.19|1501.59|1509.31|1499.71|440
1704001200000|2023-12-31 05:40:00|1511.16|1501.56|1512.66|1503.06|1512.66|1503.06|1510.31|1500.71|428
1704001500000|2023-12-31 05:45:00|1512.68|1503.08|1516.31|1506.71|1517.73|1508.13|1512.68|1503.08|579
1704001800000|2023-12-31 05:50:00|1516.32|1506.72|1511.12|1501.52|1516.32|1506.72|1511.12|1501.52|614
1704002100000|2023-12-31 05:55:00|1511.09|1501.49|1507.34|1497.74|1511.1|1501.5|1506.87|1497.27|522
1704002400000|2023-12-31 06:00:00|1507.31|1497.71|1506.37|1496.77|1509.05|1499.45|1505.93|1496.33|650
1704002700000|2023-12-31 06:05:00|1506.36|1496.76|1507.84|1498.24|1509.09|1499.49|1505.88|1496.28|604
1704003000000|2023-12-31 06:10:00|1507.73|1498.13|1509.19|1499.59|1510.23|1500.63|1507.61|1498.01|435
1704003300000|2023-12-31 06:15:00|1509.18|1499.58|1510.19|1500.59|1510.39|1500.79|1508.19|1498.59|543
1704003600000|2023-12-31 06:20:00|1510.27|1500.67|1512.71|1503.11|1512.73|1503.13|1510.07|1500.47|316
1704003900000|2023-12-31 06:25:00|1512.73|1503.13|1513.59|1503.99|1513.68|1504.08|1511.09|1501.49|518
1704004200000|2023-12-31 06:30:00|1513.61|1504.01|1512.72|1503.12|1513.91|1504.31|1510.95|1501.35|564
1704004500000|2023-12-31 06:35:00|1512.71|1503.11|1512.01|1502.41|1514|1504.4|1511.61|1502.01|449
1704004800000|2023-12-31 06:40:00|1512|1502.4|1513.71|1504.11|1513.86|1504.26|1511.69|1502.09|375
1704005100000|2023-12-31 06:45:00|1513.89|1504.29|1512.79|1503.19|1515.52|1505.92|1512.79|1503.19|352
1704005400000|2023-12-31 06:50:00|1513.06|1503.46|1513.29|1503.69|1514.08|1504.48|1511.14|1501.54|519
1704005700000|2023-12-31 06:55:00|1513.3|1503.7|1512.65|1503.05|1513.49|1503.89|1511.19|1501.59|514
1704006000000|2023-12-31 07:00:00|1512.64|1503.04|1515.07|1505.47|1515.34|1505.74|1511.65|1502.05|558
1704006300000|2023-12-31 07:05:00|1515.09|1505.49|1517.22|1507.62|1519.13|1509.53|1515.08|1505.48|685
1704006600000|2023-12-31 07:10:00|1517.26|1507.66|1520.01|1510.41|1520.04|1510.44|1516.07|1506.47|571
1704006900000|2023-12-31 07:15:00|1520.04|1510.44|1521.21|1511.61|1521.34|1511.74|1518.99|1509.39|595
1704007200000|2023-12-31 07:20:00|1521.25|1511.65|1524.57|1514.97|1524.57|1514.97|1521.09|1511.49|651
1704007500000|2023-12-31 07:25:00|1524.49|1514.89|1527.57|1517.97|1528.09|1518.49|1523.29|1513.69|617
1704007800000|2023-12-31 07:30:00|1527.76|1518.16|1534.03|1524.43|1534.16|1524.56|1527.53|1517.93|757
1704008100000|2023-12-31 07:35:00|1534|1524.4|1531.23|1521.63|1534.16|1524.56|1528.2|1518.6|787
1704008400000|2023-12-31 07:40:00|1531.18|1521.58|1527.14|1517.54|1531.18|1521.58|1525.85|1516.25|689
1704008700000|2023-12-31 07:45:00|1527.13|1517.53|1524.7|1515.1|1527.39|1517.79|1522.77|1513.17|697
1704009000000|2023-12-31 07:50:00|1524.76|1515.16|1522.12|1512.52|1525.22|1515.62|1521.51|1511.91|583
1704009300000|2023-12-31 07:55:00|1522.06|1512.46|1525.31|1515.71|1526.34|1516.74|1522.06|1512.46|632
1704009600000|2023-12-31 08:00:00|1525.33|1515.73|1526.02|1516.42|1526.78|1517.18|1523.05|1513.45|686
1704009900000|2023-12-31 08:05:00|1526.01|1516.41|1528|1518.4|1528.09|1518.49|1525.2|1515.6|502
1704010200000|2023-12-31 08:10:00|1528.05|1518.45|1525.38|1515.78|1528.07|1518.47|1523.3|1513.7|639
1704010500000|2023-12-31 08:15:00|1525.53|1515.93|1526.71|1517.11|1529.33|1519.73|1525.53|1515.93|676
1704010800000|2023-12-31 08:20:00|1526.59|1516.99|1524.11|1514.51|1528.1|1518.5|1523.26|1513.66|792
1704011100000|2023-12-31 08:25:00|1524.14|1514.54|1524.27|1514.67|1527.38|1517.78|1523.96|1514.36|696
1704011400000|2023-12-31 08:30:00|1524.22|1514.62|1523.13|1513.53|1525.09|1515.49|1523.12|1513.52|564
1704011700000|2023-12-31 08:35:00|1523.1|1513.5|1528.4|1518.8|1528.88|1519.28|1522.89|1513.29|543
1704012000000|2023-12-31 08:40:00|1528.38|1518.78|1524.42|1514.82|1529.27|1519.67|1524.14|1514.54|571
1704012300000|2023-12-31 08:45:00|1524.44|1514.84|1525.13|1515.53|1527.83|1518.23|1524.44|1514.84|415
1704012600000|2023-12-31 08:50:00|1525.24|1515.64|1527.39|1517.79|1528.75|1519.15|1525.23|1515.63|407
1704012900000|2023-12-31 08:55:00|1527.4|1517.8|1528.26|1518.66|1528.92|1519.32|1527.31|1517.71|310
1704013200000|2023-12-31 09:00:00|1528.27|1518.67|1532.58|1522.98|1532.6|1523|1525.99|1516.39|604
1704013500000|2023-12-31 09:05:00|1532.45|1522.85|1532.09|1522.49|1534.18|1524.58|1531.02|1521.42|536
1704013800000|2023-12-31 09:10:00|1532.11|1522.51|1534.01|1524.41|1534.09|1524.49|1531.96|1522.36|537
1704014100000|2023-12-31 09:15:00|1533.96|1524.36|1534.06|1524.46|1534.12|1524.52|1529.63|1520.03|655
1704014400000|2023-12-31 09:20:00|1534.13|1524.53|1538.24|1528.64|1538.24|1528.64|1533.29|1523.69|730
1704014700000|2023-12-31 09:25:00|1538.26|1528.66|1537.58|1527.98|1538.34|1528.74|1535.79|1526.19|613
1704015000000|2023-12-31 09:30:00|1537.56|1527.96|1540.46|1530.86|1541.07|1531.47|1536.66|1527.06|616
1704015300000|2023-12-31 09:35:00|1540.5|1530.9|1541.28|1531.68|1541.52|1531.92|1538.6|1529|556
1704015600000|2023-12-31 09:40:00|1541.3|1531.7|1542.4|1532.8|1544.91|1535.31|1540.79|1531.19|677
1704015900000|2023-12-31 09:45:00|1542.46|1532.86|1539.11|1529.51|1543.96|1534.36|1538.21|1528.61|812
1704016200000|2023-12-31 09:50:00|1539.1|1529.5|1541.31|1531.71|1541.7|1532.1|1538.34|1528.74|681
1704016500000|2023-12-31 09:55:00|1541.3|1531.7|1542.24|1532.64|1543.27|1533.67|1541.14|1531.54|685
1704016800000|2023-12-31 10:00:00|1542.22|1532.62|1541.12|1531.52|1542.51|1532.91|1539.68|1530.08|618
1704017100000|2023-12-31 10:05:00|1541.14|1531.54|1543.18|1533.58|1544.29|1534.69|1540.24|1530.64|540
1704017400000|2023-12-31 10:10:00|1543.22|1533.62|1542.49|1532.89|1543.92|1534.32|1542.18|1532.58|492
1704017700000|2023-12-31 10:15:00|1542.8|1533.2|1539.79|1530.19|1543.39|1533.79|1539.16|1529.56|622
1704018000000|2023-12-31 10:20:00|1539.68|1530.08|1539.59|1529.99|1540.67|1531.07|1538.98|1529.38|452
1704018300000|2023-12-31 10:25:00|1539.6|1530|1537.73|1528.13|1540.25|1530.65|1536.48|1526.88|568
1704018600000|2023-12-31 10:30:00|1537.57|1527.97|1539.48|1529.88|1540.13|1530.53|1537.02|1527.42|484
1704018900000|2023-12-31 10:35:00|1539.47|1529.87|1541.36|1531.76|1541.92|1532.32|1539.31|1529.71|448
1704019200000|2023-12-31 10:40:00|1541.39|1531.79|1544.04|1534.44|1544.29|1534.69|1540.79|1531.19|397
1704019500000|2023-12-31 10:45:00|1544.02|1534.42|1547.1|1537.5|1547.16|1537.56|1543.82|1534.22|542
1704019800000|2023-12-31 10:50:00|1547.11|1537.51|1547.16|1537.56|1547.35|1537.75|1546.02|1536.42|362
1704020100000|2023-12-31 10:55:00|1547.13|1537.53|1547.29|1537.69|1547.95|1538.35|1545.44|1535.84|460
1704020400000|2023-12-31 11:00:00|1547.3|1537.7|1547.96|1538.36|1548.08|1538.48|1546.24|1536.64|452
1704020700000|2023-12-31 11:05:00|1547.91|1538.31|1544.52|1534.92|1548.68|1539.08|1543.84|1534.24|527
1704021000000|2023-12-31 11:10:00|1544.51|1534.91|1545.37|1535.77|1545.43|1535.83|1542.92|1533.32|477
1704021300000|2023-12-31 11:15:00|1545.35|1535.75|1544.65|1535.05|1545.75|1536.15|1543.25|1533.65|411
1704021600000|2023-12-31 11:20:00|1544.6|1535|1543.12|1533.52|1545.77|1536.17|1543.07|1533.47|408
1704021900000|2023-12-31 11:25:00|1543.15|1533.55|1542.55|1532.95|1544|1534.4|1542.05|1532.45|438
1704022200000|2023-12-31 11:30:00|1542.58|1532.98|1541.86|1532.26|1543.33|1533.73|1540.63|1531.03|568
1704022500000|2023-12-31 11:35:00|1541.84|1532.24|1540.04|1530.44|1544.52|1534.92|1539.8|1530.2|640
1704022800000|2023-12-31 11:40:00|1540.11|1530.51|1542.22|1532.62|1542.52|1532.92|1540.01|1530.41|550
1704023100000|2023-12-31 11:45:00|1542.23|1532.63|1540.2|1530.6|1543.13|1533.53|1539.96|1530.36|587
1704023400000|2023-12-31 11:50:00|1540|1530.4|1538.87|1529.27|1542.7|1533.1|1538.81|1529.21|538
1704023700000|2023-12-31 11:55:00|1538.89|1529.29|1538.21|1528.61|1539.95|1530.35|1537.03|1527.43|466
1704024000000|2023-12-31 12:00:00|1538.2|1528.6|1533.34|1523.74|1538.2|1528.6|1533.33|1523.73|483
1704024300000|2023-12-31 12:05:00|1533.35|1523.75|1543.17|1533.57|1543.8|1534.2|1533.35|1523.75|605
1704024600000|2023-12-31 12:10:00|1543.18|1533.58|1546.31|1536.71|1547.24|1537.64|1543.11|1533.51|475
1704024900000|2023-12-31 12:15:00|1546.3|1536.7|1549.03|1539.43|1549.4|1539.8|1545.53|1535.93|738
1704025200000|2023-12-31 12:20:00|1549.02|1539.42|1552.08|1542.48|1552.54|1542.94|1548.92|1539.32|553
1704025500000|2023-12-31 12:25:00|1552.14|1542.54|1554.22|1544.62|1555.35|1545.75|1551.33|1541.73|656
1704025800000|2023-12-31 12:30:00|1554.2|1544.6|1556.08|1546.48|1557.41|1547.81|1551.29|1541.69|729
1704026100000|2023-12-31 12:35:00|1556.05|1546.45|1551.53|1541.93|1556.98|1547.38|1549.48|1539.88|751
1704026400000|2023-12-31 12:40:00|1551.52|1541.92|1549.93|1540.33|1553.24|1543.64|1549.39|1539.79|683
1704026700000|2023-12-31 12:45:00|1549.92|1540.32|1547.97|1538.37|1550.24|1540.64|1546.37|1536.77|589
1704027000000|2023-12-31 12:50:00|1547.98|1538.38|1536.94|1527.34|1548.14|1538.54|1535.36|1525.76|935
1704027300000|2023-12-31 12:55:00|1536.95|1527.35|1540.8|1531.2|1541.77|1532.17|1534.33|1524.73|983
1704027600000|2023-12-31 13:00:00|1540.91|1531.31|1539.4|1529.8|1543.09|1533.49|1538.97|1529.37|925
1704027900000|2023-12-31 13:05:00|1539.39|1529.79|1542.11|1532.51|1542.94|1533.34|1534|1524.4|944
1704028200000|2023-12-31 13:10:00|1541.83|1532.23|1543.05|1533.45|1544.57|1534.97|1540.73|1531.13|851
1704028500000|2023-12-31 13:15:00|1543.03|1533.43|1538.13|1528.53|1543.4|1533.8|1537.3|1527.7|894
1704028800000|2023-12-31 13:20:00|1538.18|1528.58|1538.25|1528.65|1539.76|1530.16|1536.24|1526.64|864
1704029100000|2023-12-31 13:25:00|1538.28|1528.68|1535.61|1526.01|1538.39|1528.79|1533.23|1523.63|718
1704029400000|2023-12-31 13:30:00|1535.57|1525.97|1532.29|1522.69|1536.33|1526.73|1531.21|1521.61|744
1704029700000|2023-12-31 13:35:00|1532.3|1522.7|1533.37|1523.77|1534.06|1524.46|1531.37|1521.77|754
1704030000000|2023-12-31 13:40:00|1533.35|1523.75|1532.55|1522.95|1535.08|1525.48|1532.23|1522.63|718
1704030300000|2023-12-31 13:45:00|1532.6|1523|1534.47|1524.87|1535.36|1525.76|1531.01|1521.41|708
1704030600000|2023-12-31 13:50:00|1534.45|1524.85|1535.24|1525.64|1535.7|1526.1|1533.73|1524.13|607
1704030900000|2023-12-31 13:55:00|1535.21|1525.61|1533.17|1523.57|1535.75|1526.15|1532.51|1522.91|550
1704031200000|2023-12-31 14:00:00|1533.16|1523.56|1535.36|1525.76|1538.21|1528.61|1531.03|1521.43|780
1704031500000|2023-12-31 14:05:00|1535.37|1525.77|1536.5|1526.9|1536.5|1526.9|1533.09|1523.49|747
1704031800000|2023-12-31 14:10:00|1536.49|1526.89|1537.67|1528.07|1538.4|1528.8|1535.71|1526.11|665
1704032100000|2023-12-31 14:15:00|1537.7|1528.1|1534.56|1524.96|1539.89|1530.29|1534.25|1524.65|719
1704032400000|2023-12-31 14:20:00|1534.59|1524.99|1537.5|1527.9|1537.56|1527.96|1534.55|1524.95|621
1704032700000|2023-12-31 14:25:00|1537.48|1527.88|1538.71|1529.11|1538.71|1529.11|1535.64|1526.04|538
1704033000000|2023-12-31 14:30:00|1538.7|1529.1|1540.13|1530.53|1540.56|1530.96|1537.45|1527.85|579
1704033300000|2023-12-31 14:35:00|1540.16|1530.56|1540.27|1530.67|1540.93|1531.33|1538.53|1528.93|686
1704033600000|2023-12-31 14:40:00|1540.28|1530.68|1541.17|1531.57|1541.24|1531.64|1538.85|1529.25|552
1704033900000|2023-12-31 14:45:00|1541.14|1531.54|1541.29|1531.69|1542.3|1532.7|1538.81|1529.21|545
1704034200000|2023-12-31 14:50:00|1541.31|1531.71|1541.24|1531.64|1542.22|1532.62|1539.29|1529.69|541
1704034500000|2023-12-31 14:55:00|1541.21|1531.61|1541.72|1532.12|1541.83|1532.23|1539.81|1530.21|496
1704034800000|2023-12-31 15:00:00|1541.81|1532.21|1545.5|1535.9|1545.5|1535.9|1540.84|1531.24|605
1704035100000|2023-12-31 15:05:00|1545.48|1535.88|1542.89|1533.29|1546.25|1536.65|1542.69|1533.09|603
1704035400000|2023-12-31 15:10:00|1542.86|1533.26|1548|1538.4|1548.03|1538.43|1542.86|1533.26|547
1704035700000|2023-12-31 15:15:00|1548.01|1538.41|1546|1536.4|1548.43|1538.83|1545.27|1535.67|657
1704036000000|2023-12-31 15:20:00|1546.02|1536.42|1541.96|1532.36|1546.02|1536.42|1540.3|1530.7|582
1704036300000|2023-12-31 15:25:00|1542.01|1532.41|1538.76|1529.16|1542.08|1532.48|1538.44|1528.84|618
1704036600000|2023-12-31 15:30:00|1538.75|1529.15|1533|1523.4|1538.91|1529.31|1532.23|1522.63|826
1704036900000|2023-12-31 15:35:00|1532.99|1523.39|1538.63|1529.03|1538.7|1529.1|1532.28|1522.68|795
1704037200000|2023-12-31 15:40:00|1538.64|1529.04|1536.17|1526.57|1538.64|1529.04|1536.06|1526.46|658
1704037500000|2023-12-31 15:45:00|1536.15|1526.55|1534.19|1524.59|1537.01|1527.41|1533.91|1524.31|663
1704037800000|2023-12-31 15:50:00|1534.2|1524.6|1530.66|1521.06|1535.7|1526.1|1530.46|1520.86|646
1704038100000|2023-12-31 15:55:00|1530.7|1521.1|1534.12|1524.52|1535.74|1526.14|1530.7|1521.1|735
1704038400000|2023-12-31 16:00:00|1534.11|1524.51|1532.4|1522.8|1535.56|1525.96|1531.27|1521.67|791
1704038700000|2023-12-31 16:05:00|1532.38|1522.78|1531.86|1522.26|1532.38|1522.78|1529.14|1519.54|671
1704039000000|2023-12-31 16:10:00|1531.88|1522.28|1537.29|1527.69|1537.7|1528.1|1531.86|1522.26|687
1704039300000|2023-12-31 16:15:00|1537.31|1527.71|1538.23|1528.63|1539.53|1529.93|1535.04|1525.44|745
1704039600000|2023-12-31 16:20:00|1538.26|1528.66|1535.48|1525.88|1539.21|1529.61|1535.16|1525.56|662
1704039900000|2023-12-31 16:25:00|1535.52|1525.92|1534.11|1524.51|1535.52|1525.92|1532.58|1522.98|634
1704040200000|2023-12-31 16:30:00|1534.05|1524.45|1537.19|1527.59|1538.15|1528.55|1533.83|1524.23|599
1704040500000|2023-12-31 16:35:00|1537.26|1527.66|1539.86|1530.26|1539.94|1530.34|1535.96|1526.36|665
1704040800000|2023-12-31 16:40:00|1539.77|1530.17|1540.63|1531.03|1540.64|1531.04|1537.4|1527.8|556
1704041100000|2023-12-31 16:45:00|1540.59|1530.99|1542.37|1532.77|1542.67|1533.07|1539.37|1529.77|571
1704041400000|2023-12-31 16:50:00|1542.34|1532.74|1541.93|1532.33|1545.56|1535.96|1541.48|1531.88|574
1704041700000|2023-12-31 16:55:00|1541.96|1532.36|1538.81|1529.21|1543.18|1533.58|1537.39|1527.79|637
1704042000000|2023-12-31 17:00:00|1538.87|1529.27|1538.88|1529.28|1539.88|1530.28|1536.2|1526.6|724
1704042300000|2023-12-31 17:05:00|1538.9|1529.3|1542.22|1532.62|1542.22|1532.62|1538.71|1529.11|597
1704042600000|2023-12-31 17:10:00|1542.2|1532.6|1543.99|1534.39|1544.45|1534.85|1541.03|1531.43|705
1704042900000|2023-12-31 17:15:00|1544.12|1534.52|1545.31|1535.71|1545.37|1535.77|1542.45|1532.85|558
1704043200000|2023-12-31 17:20:00|1545.35|1535.75|1546.99|1537.39|1547.65|1538.05|1545.33|1535.73|532
1704043500000|2023-12-31 17:25:00|1547.02|1537.42|1539.44|1529.84|1547.24|1537.64|1538.33|1528.73|800
1704043800000|2023-12-31 17:30:00|1539.47|1529.87|1539.57|1529.97|1540.69|1531.09|1535.72|1526.12|897
1704044100000|2023-12-31 17:35:00|1539.55|1529.95|1539.89|1530.29|1540.12|1530.52|1536.21|1526.61|818
1704044400000|2023-12-31 17:40:00|1539.85|1530.25|1540.3|1530.7|1540.62|1531.02|1538.69|1529.09|676
1704044700000|2023-12-31 17:45:00|1540.31|1530.71|1540.06|1530.46|1540.69|1531.09|1538.29|1528.69|729
1704045000000|2023-12-31 17:50:00|1539.99|1530.39|1540.74|1531.14|1541.02|1531.42|1539.49|1529.89|518
1704045300000|2023-12-31 17:55:00|1540.75|1531.15|1539.5|1529.9|1540.97|1531.37|1538.56|1528.96|675
1704045600000|2023-12-31 18:00:00|1539.47|1529.87|1536.77|1527.17|1540.75|1531.15|1536.5|1526.9|664
1704045900000|2023-12-31 18:05:00|1536.75|1527.15|1535.53|1525.93|1538.78|1529.18|1535.53|1525.93|587
1704046200000|2023-12-31 18:10:00|1535.54|1525.94|1536.17|1526.57|1537.25|1527.65|1535.26|1525.66|503
1704046500000|2023-12-31 18:15:00|1536.16|1526.56|1534.19|1524.59|1537.15|1527.55|1533.48|1523.88|567
1704046800000|2023-12-31 18:20:00|1534.2|1524.6|1531.53|1521.93|1534.52|1524.92|1530.45|1520.85|732
1704047100000|2023-12-31 18:25:00|1531.54|1521.94|1531.46|1521.86|1531.84|1522.24|1530.54|1520.94|586
1704047400000|2023-12-31 18:30:00|1531.47|1521.87|1527.2|1517.6|1532.35|1522.75|1526.67|1517.07|721
1704047700000|2023-12-31 18:35:00|1527.22|1517.62|1531.25|1521.65|1531.39|1521.79|1526.57|1516.97|661
1704048000000|2023-12-31 18:40:00|1531.24|1521.64|1537.53|1527.93|1537.53|1527.93|1531.06|1521.46|692
1704048300000|2023-12-31 18:45:00|1537.57|1527.97|1532.65|1523.05|1537.85|1528.25|1531.51|1521.91|873
1704048600000|2023-12-31 18:50:00|1532.63|1523.03|1533.43|1523.83|1534.71|1525.11|1531.13|1521.53|682
1704048900000|2023-12-31 18:55:00|1533.44|1523.84|1534.55|1524.95|1536.31|1526.71|1533.23|1523.63|578
1704049200000|2023-12-31 19:00:00|1534.54|1524.94|1535.57|1525.97|1536.68|1527.08|1532.3|1522.7|707
1704049500000|2023-12-31 19:05:00|1535.52|1525.92|1534.22|1524.62|1536.26|1526.66|1533.58|1523.98|656
1704049800000|2023-12-31 19:10:00|1534.23|1524.63|1534.06|1524.46|1534.47|1524.87|1532.25|1522.65|488
1704050100000|2023-12-31 19:15:00|1534.05|1524.45|1532.71|1523.11|1535.16|1525.56|1531.14|1521.54|668
1704050400000|2023-12-31 19:20:00|1532.65|1523.05|1533.79|1524.19|1534.4|1524.8|1530.77|1521.17|712
1704050700000|2023-12-31 19:25:00|1533.78|1524.18|1535.25|1525.65|1536.32|1526.72|1533.06|1523.46|560
1704051000000|2023-12-31 19:30:00|1535.26|1525.66|1531.37|1521.77|1535.49|1525.89|1530.4|1520.8|674
1704051300000|2023-12-31 19:35:00|1531.42|1521.82|1535.97|1526.37|1536.23|1526.63|1531.42|1521.82|608
1704051600000|2023-12-31 19:40:00|1535.98|1526.38|1537.51|1527.91|1537.94|1528.34|1535.64|1526.04|533
1704051900000|2023-12-31 19:45:00|1537.49|1527.89|1538.26|1528.66|1539.32|1529.72|1537.3|1527.7|500
1704052200000|2023-12-31 19:50:00|1538.29|1528.69|1538.31|1528.71|1538.88|1529.28|1536.9|1527.3|428
1704052500000|2023-12-31 19:55:00|1538.25|1528.65|1534.07|1524.47|1538.44|1528.84|1533.19|1523.59|674
1704052800000|2023-12-31 20:00:00|1534.09|1524.49|1532.51|1522.91|1534.42|1524.82|1530.76|1521.16|680
1704053100000|2023-12-31 20:05:00|1532.5|1522.9|1524.11|1514.51|1532.79|1523.19|1522.13|1512.53|762
1704053400000|2023-12-31 20:10:00|1524.1|1514.5|1521.67|1512.07|1525.02|1515.42|1521.44|1511.84|790
1704053700000|2023-12-31 20:15:00|1521.76|1512.16|1522.42|1512.82|1525.15|1515.55|1521.76|1512.16|783
1704054000000|2023-12-31 20:20:00|1522.43|1512.83|1526.07|1516.47|1527.33|1517.73|1521.71|1512.11|778
1704054300000|2023-12-31 20:25:00|1526.06|1516.46|1521.84|1512.24|1529.08|1519.48|1521.53|1511.93|882
1704054600000|2023-12-31 20:30:00|1521.86|1512.26|1520.07|1510.47|1525.48|1515.88|1516.54|1506.94|911
1704054900000|2023-12-31 20:35:00|1520|1510.4|1519.79|1510.19|1520.6|1511|1517.26|1507.66|949
1704055200000|2023-12-31 20:40:00|1519.83|1510.23|1517.55|1507.95|1522.1|1512.5|1516.97|1507.37|819
1704055500000|2023-12-31 20:45:00|1517.58|1507.98|1518.19|1508.59|1519.29|1509.69|1514.43|1504.83|882
1704055800000|2023-12-31 20:50:00|1518.26|1508.66|1517.39|1507.79|1519.01|1509.41|1515.13|1505.53|901
1704056100000|2023-12-31 20:55:00|1517.33|1507.73|1515.71|1506.11|1517.56|1507.96|1514.36|1504.76|778
1704056400000|2023-12-31 21:00:00|1515.73|1506.13|1517.29|1507.69|1518.14|1508.54|1514.89|1505.29|701
1704056700000|2023-12-31 21:05:00|1517.3|1507.7|1523.58|1513.98|1524.2|1514.6|1516.5|1506.9|696
1704057000000|2023-12-31 21:10:00|1523.6|1514|1527.23|1517.63|1528.27|1518.67|1523.12|1513.52|595
1704057300000|2023-12-31 21:15:00|1527.24|1517.64|1531.25|1521.65|1531.97|1522.37|1527.24|1517.64|604
1704057600000|2023-12-31 21:20:00|1531.28|1521.68|1528.36|1518.76|1531.32|1521.72|1526.94|1517.34|756
1704057900000|2023-12-31 21:25:00|1528.32|1518.72|1526.38|1516.78|1528.58|1518.98|1525.91|1516.31|686
1704058200000|2023-12-31 21:30:00|1526.35|1516.75|1528.68|1519.08|1529.12|1519.52|1525.59|1515.99|499
1704058500000|2023-12-31 21:35:00|1528.72|1519.12|1527.18|1517.58|1528.9|1519.3|1526.05|1516.45|771
1704058800000|2023-12-31 21:40:00|1527.21|1517.61|1526.05|1516.45|1527.21|1517.61|1524.58|1514.98|569
1704059100000|2023-12-31 21:45:00|1525.92|1516.32|1526.92|1517.32|1527.35|1517.75|1525.06|1515.46|600
1704059400000|2023-12-31 21:50:00|1526.99|1517.39|1522.57|1512.97|1527.33|1517.73|1522.19|1512.59|710
1704059700000|2023-12-31 21:55:00|1522.64|1513.04|1520.19|1510.59|1522.75|1513.15|1520.16|1510.56|640
1704060000000|2023-12-31 22:00:00|1520.16|1510.56|1518.35|1508.75|1522.74|1513.14|1518.03|1508.43|736
1704060300000|2023-12-31 22:05:00|1518.34|1508.74|1521.66|1512.06|1522.65|1513.05|1518.3|1508.7|508
1704060600000|2023-12-31 22:10:00|1521.71|1512.11|1519.72|1510.12|1522.51|1512.91|1519.42|1509.82|516
1704060900000|2023-12-31 22:15:00|1519.7|1510.1|1520.36|1510.76|1520.53|1510.93|1516.74|1507.14|548
1704061200000|2023-12-31 22:20:00|1520.42|1510.82|1519.2|1509.6|1523.1|1513.5|1519.17|1509.57|545
1704061500000|2023-12-31 22:25:00|1519.21|1509.61|1521.42|1511.82|1521.69|1512.09|1518.69|1509.09|398
1704061800000|2023-12-31 22:30:00|1521.38|1511.78|1520.47|1510.87|1522.75|1513.15|1520.43|1510.83|360
1704062100000|2023-12-31 22:35:00|1520.49|1510.89|1517.84|1508.24|1520.89|1511.29|1516.57|1506.97|405
1704062400000|2023-12-31 22:40:00|1517.82|1508.22|1518.17|1508.57|1518.62|1509.02|1517.69|1508.09|77
1704142800000|2024-01-01 21:00:00|1519.37|1508.27|1555.05|1543.95|1555.05|1543.95|1519.37|1508.27|194
1704143100000|2024-01-01 21:05:00|1555.06|1543.96|1552.82|1541.72|1555.99|1544.89|1552.74|1541.64|624
1704143400000|2024-01-01 21:10:00|1552.84|1541.74|1553.92|1542.82|1554.35|1543.25|1552.48|1541.38|602
1704143700000|2024-01-01 21:15:00|1553.89|1542.79|1552.79|1541.69|1553.91|1542.81|1551.73|1540.63|605
1704144000000|2024-01-01 21:20:00|1552.71|1541.61|1549.39|1538.29|1553.39|1542.29|1548.86|1537.76|593
1704144300000|2024-01-01 21:25:00|1549.45|1538.35|1549.19|1538.09|1550.61|1539.51|1548.58|1537.48|609
1704144600000|2024-01-01 21:30:00|1549.21|1538.11|1547.01|1535.91|1549.21|1538.11|1546.03|1534.93|596
1704144900000|2024-01-01 21:35:00|1547.02|1535.92|1547.85|1536.75|1549|1537.9|1546.57|1535.47|556
1704145200000|2024-01-01 21:40:00|1547.87|1536.77|1545.94|1534.84|1549.07|1537.97|1545.1|1534|551
1704145500000|2024-01-01 21:45:00|1545.93|1534.83|1545.13|1535.53|1546.83|1536.14|1542.85|1533.25|548
1704145800000|2024-01-01 21:50:00|1545.19|1535.59|1548.64|1539.04|1548.74|1539.14|1545.08|1535.48|549
1704146100000|2024-01-01 21:55:00|1548.65|1539.05|1550.42|1540.82|1550.5|1540.9|1547.5|1537.9|605
1704146400000|2024-01-01 22:00:00|1550.34|1540.74|1552.49|1542.89|1553.03|1543.43|1550.21|1540.61|649
1704146700000|2024-01-01 22:05:00|1552.48|1542.88|1550.02|1540.42|1552.48|1542.88|1549.72|1540.12|556
1704147000000|2024-01-01 22:10:00|1550.05|1540.45|1550.48|1540.88|1550.93|1541.33|1549.77|1540.17|364
1704147300000|2024-01-01 22:15:00|1550.35|1540.75|1545.91|1536.31|1550.35|1540.75|1545.44|1535.84|461
1704147600000|2024-01-01 22:20:00|1545.92|1536.32|1546.71|1537.11|1547.01|1537.41|1542.56|1532.96|634
1704147900000|2024-01-01 22:25:00|1546.46|1536.86|1549.99|1540.39|1550.53|1540.93|1544.9|1535.3|578
1704148200000|2024-01-01 22:30:00|1549.97|1540.37|1551.52|1541.92|1551.88|1542.28|1549.86|1540.26|311
1704148500000|2024-01-01 22:35:00|1551.48|1541.88|1555.25|1545.65|1555.25|1545.65|1551.38|1541.78|376
1704148800000|2024-01-01 22:40:00|1555.29|1545.69|1552.73|1543.13|1555.59|1545.99|1552.32|1542.72|481
1704149100000|2024-01-01 22:45:00|1552.74|1543.14|1547.61|1538.01|1552.87|1543.27|1547.59|1537.99|647
1704149400000|2024-01-01 22:50:00|1547.6|1538|1549.46|1539.86|1549.67|1540.07|1547.6|1538|376
1704149700000|2024-01-01 22:55:00|1549.47|1539.87|1551.77|1542.17|1552.11|1542.51|1549.46|1539.86|409
1704150000000|2024-01-01 23:00:00|1551.79|1542.19|1554.35|1544.75|1554.37|1544.77|1551.74|1542.14|553
1704150300000|2024-01-01 23:05:00|1554.37|1544.77|1553.57|1543.97|1556.81|1547.21|1552.69|1543.09|657
1704150600000|2024-01-01 23:10:00|1553.59|1543.99|1549.76|1540.16|1553.61|1544.01|1549.41|1539.81|401
1704150900000|2024-01-01 23:15:00|1549.84|1540.24|1551.15|1541.55|1551.75|1542.15|1547.73|1538.13|526
1704151200000|2024-01-01 23:20:00|1551.18|1541.58|1551.67|1542.07|1553.95|1544.35|1550.3|1540.7|692
1704151500000|2024-01-01 23:25:00|1551.61|1542.01|1554.84|1545.24|1555.59|1545.99|1550.05|1540.45|922
1704151800000|2024-01-01 23:30:00|1554.82|1545.22|1557.96|1548.36|1558.33|1548.73|1554.03|1544.43|791
1704152100000|2024-01-01 23:35:00|1557.98|1548.38|1560.63|1551.03|1562.21|1552.61|1556|1546.4|867
1704152400000|2024-01-01 23:40:00|1560.64|1551.04|1560.24|1550.64|1560.9|1551.3|1557.76|1548.16|693
1704152700000|2024-01-01 23:45:00|1560.21|1550.61|1554.06|1544.46|1560.69|1551.09|1552.5|1542.9|838
1704153000000|2024-01-01 23:50:00|1554.57|1544.97|1558.51|1548.91|1559.22|1549.62|1554.06|1544.46|941
1704153300000|2024-01-01 23:55:00|1558.42|1548.82|1559.55|1549.95|1559.92|1550.32|1556.36|1546.76|754
1704153600000|2024-01-02 00:00:00|1559.63|1550.03|1555.46|1545.86|1560.64|1551.04|1554.33|1544.73|901
1704153900000|2024-01-02 00:05:00|1555.55|1545.95|1558.55|1548.95|1560.24|1550.64|1555.4|1545.8|1006
1704154200000|2024-01-02 00:10:00|1558.51|1548.91|1562.43|1552.83|1562.43|1552.83|1556.38|1546.78|912
1704154500000|2024-01-02 00:15:00|1562.37|1552.77|1563.66|1554.06|1566.39|1556.79|1556.85|1547.25|1077
1704154800000|2024-01-02 00:20:00|1563.37|1553.77|1569.85|1560.25|1571|1561.4|1563.02|1553.42|999
1704155100000|2024-01-02 00:25:00|1570.13|1560.53|1567.21|1557.61|1572|1562.4|1566.73|1557.13|957
1704155400000|2024-01-02 00:30:00|1567.14|1557.54|1569.67|1560.07|1572.96|1563.36|1566.29|1556.69|819
1704155700000|2024-01-02 00:35:00|1569.71|1560.11|1573.65|1564.05|1574.1|1564.5|1568.3|1558.7|926
1704156000000|2024-01-02 00:40:00|1573.68|1564.08|1577.5|1567.9|1577.99|1568.39|1572.81|1563.21|823
1704156300000|2024-01-02 00:45:00|1577.46|1567.86|1577.35|1567.75|1577.91|1568.31|1575.18|1565.58|878
1704156600000|2024-01-02 00:50:00|1577.4|1567.8|1578.55|1568.95|1578.72|1569.12|1576.51|1566.91|694
1704156900000|2024-01-02 00:55:00|1578.59|1568.99|1580.84|1571.24|1581.7|1572.1|1577.74|1568.14|859
1704157200000|2024-01-02 01:00:00|1580.83|1571.23|1584.89|1575.29|1585|1575.4|1577.85|1568.25|878
1704157500000|2024-01-02 01:05:00|1585|1575.4|1584.73|1575.13|1588.11|1578.51|1583.4|1573.8|831
1704157800000|2024-01-02 01:10:00|1584.7|1575.1|1572.08|1562.48|1584.98|1575.38|1571.8|1562.2|974
1704158100000|2024-01-02 01:15:00|1572.04|1562.44|1577.35|1567.75|1577.57|1567.97|1571.61|1562.01|926
1704158400000|2024-01-02 01:20:00|1577.33|1567.73|1581.35|1571.75|1582.07|1572.47|1575.94|1566.34|796
1704158700000|2024-01-02 01:25:00|1581.34|1571.74|1584.54|1574.94|1585.85|1576.25|1580.85|1571.25|675
1704159000000|2024-01-02 01:30:00|1584.59|1574.99|1583.58|1573.98|1589.58|1579.98|1582.58|1572.98|889
1704159300000|2024-01-02 01:35:00|1583.6|1574|1574.88|1565.28|1583.6|1574|1574.27|1564.67|911
1704159600000|2024-01-02 01:40:00|1574.95|1565.35|1578.12|1568.52|1582.65|1573.05|1574.95|1565.35|973
1704159900000|2024-01-02 01:45:00|1578.17|1568.57|1576.2|1566.6|1579.28|1569.68|1572.98|1563.38|876
1704160200000|2024-01-02 01:50:00|1576.23|1566.63|1574.96|1565.36|1578.4|1568.8|1573.2|1563.6|802
1704160500000|2024-01-02 01:55:00|1574.9|1565.3|1577.25|1567.65|1579.8|1570.2|1574.66|1565.06|806
1704160800000|2024-01-02 02:00:00|1577.15|1567.55|1581.82|1572.22|1581.96|1572.36|1577.04|1567.44|782
1704161100000|2024-01-02 02:05:00|1582.23|1572.63|1583.94|1574.34|1584.74|1575.14|1580.29|1570.69|697
1704161400000|2024-01-02 02:10:00|1584.28|1574.68|1578.82|1569.22|1584.45|1574.85|1577.57|1567.97|841
1704161700000|2024-01-02 02:15:00|1578.87|1569.27|1579.07|1569.47|1581.28|1571.68|1577.36|1567.76|806
1704162000000|2024-01-02 02:20:00|1579.08|1569.48|1581.71|1572.11|1582.38|1572.78|1577.76|1568.16|745
1704162300000|2024-01-02 02:25:00|1581.59|1571.99|1585.44|1575.84|1585.63|1576.03|1581.23|1571.63|523
1704162600000|2024-01-02 02:30:00|1585.43|1575.83|1585.67|1576.07|1585.9|1576.3|1583.59|1573.99|688
1704162900000|2024-01-02 02:35:00|1585.68|1576.08|1585.8|1576.2|1586.44|1576.84|1584.67|1575.07|693
1704163200000|2024-01-02 02:40:00|1586.35|1576.75|1587.66|1578.06|1588.85|1579.25|1585.67|1576.07|604
1704163500000|2024-01-02 02:45:00|1587.7|1578.1|1586.63|1577.03|1588.35|1578.75|1585.47|1575.87|546
1704163800000|2024-01-02 02:50:00|1586.45|1576.85|1585.33|1575.73|1586.88|1577.28|1583.15|1573.55|600
1704164100000|2024-01-02 02:55:00|1585.36|1575.76|1587.29|1577.69|1587.97|1578.37|1584.2|1574.6|523
1704164400000|2024-01-02 03:00:00|1587.3|1577.7|1585.15|1575.55|1589.16|1579.56|1584.2|1574.6|715
1704164700000|2024-01-02 03:05:00|1584.81|1575.21|1576.5|1566.9|1586.3|1576.7|1576|1566.4|681
1704165000000|2024-01-02 03:10:00|1576.45|1566.85|1579.54|1569.94|1580.02|1570.42|1576.45|1566.85|752
1704165300000|2024-01-02 03:15:00|1579.52|1569.92|1580.68|1571.08|1583.99|1574.39|1579.52|1569.92|656
1704165600000|2024-01-02 03:20:00|1580.83|1571.23|1579.46|1569.86|1580.9|1571.3|1577.65|1568.05|740
1704165900000|2024-01-02 03:25:00|1579.34|1569.74|1577.35|1567.75|1579.59|1569.99|1576.25|1566.65|526
1704166200000|2024-01-02 03:30:00|1577.31|1567.71|1575.4|1565.8|1577.77|1568.17|1575.35|1565.75|473
1704166500000|2024-01-02 03:35:00|1575.51|1565.91|1575.45|1565.85|1576.6|1567|1574.25|1564.65|482
1704166800000|2024-01-02 03:40:00|1575.75|1566.15|1575.41|1565.81|1579.19|1569.59|1574.65|1565.05|663
1704167100000|2024-01-02 03:45:00|1575.35|1565.75|1575.75|1566.15|1576|1566.4|1574.3|1564.7|540
1704167400000|2024-01-02 03:50:00|1575.65|1566.05|1576.1|1566.5|1579.89|1570.29|1575.65|1566.05|591
1704167700000|2024-01-02 03:55:00|1575.85|1566.25|1575.75|1566.15|1577.37|1567.77|1574.8|1565.2|411
1704168000000|2024-01-02 04:00:00|1576.03|1566.43|1577.28|1567.68|1581.32|1571.72|1575.68|1566.08|577
1704168300000|2024-01-02 04:05:00|1577.49|1567.89|1576.4|1566.8|1578.15|1568.55|1574.88|1565.28|601
1704168600000|2024-01-02 04:10:00|1576.15|1566.55|1580.67|1571.07|1581.1|1571.5|1576.15|1566.55|431
1704168900000|2024-01-02 04:15:00|1580.65|1571.05|1577.2|1567.6|1580.65|1571.05|1577.01|1567.41|394
1704169200000|2024-01-02 04:20:00|1577.22|1567.62|1581.07|1571.47|1582.05|1572.45|1577.15|1567.55|382
1704169500000|2024-01-02 04:25:00|1581.15|1571.55|1585.3|1575.7|1585.92|1576.32|1581.15|1571.55|344
1704169800000|2024-01-02 04:30:00|1585.13|1575.53|1583.83|1574.23|1585.46|1575.86|1583.05|1573.45|485
1704170100000|2024-01-02 04:35:00|1583.76|1574.16|1586.1|1576.5|1588.2|1578.6|1583.05|1573.45|480
1704170400000|2024-01-02 04:40:00|1586.09|1576.49|1588.13|1578.53|1588.42|1578.82|1585.4|1575.8|538
1704170700000|2024-01-02 04:45:00|1588.23|1578.63|1590.19|1580.59|1593.91|1584.31|1586.03|1576.43|658
1704171000000|2024-01-02 04:50:00|1590.34|1580.74|1593.56|1583.96|1594.54|1584.94|1589.33|1579.73|751
1704171300000|2024-01-02 04:55:00|1593.45|1583.85|1590.27|1580.67|1593.45|1583.85|1589.9|1580.3|586
1704171600000|2024-01-02 05:00:00|1590.23|1580.63|1587.87|1578.27|1590.9|1581.3|1587.2|1577.6|548
1704171900000|2024-01-02 05:05:00|1587.78|1578.18|1589.72|1580.12|1591.5|1581.9|1587.25|1577.65|736
1704172200000|2024-01-02 05:10:00|1589.7|1580.1|1588.66|1579.06|1590.29|1580.69|1587.25|1577.65|571
1704172500000|2024-01-02 05:15:00|1588.69|1579.09|1590.31|1580.71|1590.52|1580.92|1588.25|1578.65|507
1704172800000|2024-01-02 05:20:00|1590.32|1580.72|1591.9|1582.3|1593.29|1583.69|1589.5|1579.9|624
1704173100000|2024-01-02 05:25:00|1591.95|1582.35|1592.84|1583.24|1593.14|1583.54|1590.3|1580.7|541
1704173400000|2024-01-02 05:30:00|1592.86|1583.26|1593.95|1584.35|1594.3|1584.7|1592.32|1582.72|479
1704173700000|2024-01-02 05:35:00|1594.05|1584.45|1593.06|1583.46|1594.29|1584.69|1591.5|1581.9|568
1704174000000|2024-01-02 05:40:00|1593.11|1583.51|1589.97|1580.37|1593.8|1584.2|1589.97|1580.37|475
1704174300000|2024-01-02 05:45:00|1589.91|1580.31|1586.68|1577.08|1590.17|1580.57|1586.29|1576.69|638
1704174600000|2024-01-02 05:50:00|1586.71|1577.11|1585.55|1575.95|1589|1579.4|1584.95|1575.35|753
1704174900000|2024-01-02 05:55:00|1585.48|1575.88|1584.29|1574.69|1587.66|1578.06|1583.2|1573.6|727
1704175200000|2024-01-02 06:00:00|1584.28|1574.68|1581.82|1572.22|1584.95|1575.35|1580.05|1570.45|710
1704175500000|2024-01-02 06:05:00|1581.84|1572.24|1581.33|1571.73|1582.71|1573.11|1579.05|1569.45|809
1704175800000|2024-01-02 06:10:00|1581.42|1571.82|1585.37|1575.77|1585.9|1576.3|1580.84|1571.24|536
1704176100000|2024-01-02 06:15:00|1585.42|1575.82|1585.7|1576.1|1586.44|1576.84|1583.21|1573.61|601
1704176400000|2024-01-02 06:20:00|1585.71|1576.11|1586.47|1576.87|1586.71|1577.11|1584.5|1574.9|601
1704176700000|2024-01-02 06:25:00|1586.38|1576.78|1589.7|1580.1|1589.7|1580.1|1586.3|1576.7|473
1704177000000|2024-01-02 06:30:00|1589.79|1580.19|1587.64|1578.04|1589.79|1580.19|1586.05|1576.45|494
1704177300000|2024-01-02 06:35:00|1587.57|1577.97|1588.63|1579.03|1589.92|1580.32|1587.28|1577.68|486
1704177600000|2024-01-02 06:40:00|1588.72|1579.12|1591.06|1581.46|1591.29|1581.69|1588.63|1579.03|465
1704177900000|2024-01-02 06:45:00|1591.17|1581.57|1591.57|1581.97|1592.57|1582.97|1590.6|1581|504
1704178200000|2024-01-02 06:50:00|1591.58|1581.98|1587.23|1577.63|1592.08|1582.48|1586.72|1577.12|515
1704178500000|2024-01-02 06:55:00|1587.27|1577.67|1583.39|1573.79|1587.52|1577.92|1581.82|1572.22|578
1704178800000|2024-01-02 07:00:00|1583.41|1573.81|1586.73|1577.13|1588.81|1579.21|1583.41|1573.81|679
1704179100000|2024-01-02 07:05:00|1586.85|1577.25|1585.78|1576.18|1587.47|1577.87|1584.32|1574.72|567
1704179400000|2024-01-02 07:10:00|1585.76|1576.16|1586.54|1576.94|1587.44|1577.84|1585.34|1575.74|743
1704179700000|2024-01-02 07:15:00|1586.49|1576.89|1585.54|1575.94|1586.95|1577.35|1584.19|1574.59|536
1704180000000|2024-01-02 07:20:00|1585.56|1575.96|1587.38|1577.78|1588.29|1578.69|1585.11|1575.51|570
1704180300000|2024-01-02 07:25:00|1587.21|1577.61|1587.8|1578.2|1590.74|1581.14|1586.5|1576.9|914
1704180600000|2024-01-02 07:30:00|1587.76|1578.16|1589.61|1580.01|1590.07|1580.47|1586.45|1576.85|719
1704180900000|2024-01-02 07:35:00|1590.07|1580.47|1596.62|1587.02|1597.26|1587.66|1589.64|1580.04|601
1704181200000|2024-01-02 07:40:00|1597.17|1587.57|1596.95|1587.35|1597.17|1587.57|1595.23|1585.63|659
1704181500000|2024-01-02 07:45:00|1596.93|1587.33|1597.95|1588.35|1598.65|1589.05|1596.21|1586.61|775
1704181800000|2024-01-02 07:50:00|1598|1588.4|1594.14|1584.54|1598.56|1588.96|1593.72|1584.12|826
1704182100000|2024-01-02 07:55:00|1594.09|1584.49|1593.79|1584.19|1594.93|1585.33|1591.13|1581.53|901
1704182400000|2024-01-02 08:00:00|1594.47|1584.87|1593.72|1584.12|1595.45|1585.85|1591.65|1582.05|785
1704182700000|2024-01-02 08:05:00|1593.73|1584.13|1588.4|1578.8|1593.73|1584.13|1587.15|1577.55|679
1704183000000|2024-01-02 08:10:00|1588.41|1578.81|1591.29|1581.69|1592.32|1582.72|1588.05|1578.45|728
1704183300000|2024-01-02 08:15:00|1591.26|1581.66|1596.41|1586.81|1597.17|1587.57|1590.65|1581.05|934
1704183600000|2024-01-02 08:20:00|1596.39|1586.79|1600.68|1591.08|1603.6|1594|1595.2|1585.6|893
1704183900000|2024-01-02 08:25:00|1600.66|1591.06|1603.32|1593.72|1605.22|1595.62|1600.03|1590.43|919
1704184200000|2024-01-02 08:30:00|1603.24|1593.64|1607.72|1598.12|1610.21|1600.61|1602.46|1592.86|983
1704184500000|2024-01-02 08:35:00|1607.77|1598.17|1606.55|1596.95|1610.66|1601.06|1605.25|1595.65|989
1704184800000|2024-01-02 08:40:00|1607.15|1597.55|1606.65|1597.05|1608.66|1599.06|1601.84|1592.24|930
1704185100000|2024-01-02 08:45:00|1606.66|1597.06|1606.59|1596.99|1607.06|1597.46|1601.65|1592.05|892
1704185400000|2024-01-02 08:50:00|1606.81|1597.21|1607.41|1597.81|1611.86|1602.26|1605.85|1596.25|734
1704185700000|2024-01-02 08:55:00|1607.34|1597.74|1605.54|1595.94|1607.77|1598.17|1604.03|1594.43|670
1704186000000|2024-01-02 09:00:00|1605.91|1596.31|1604.32|1594.72|1607.59|1597.99|1603.78|1594.18|651
1704186300000|2024-01-02 09:05:00|1604.65|1595.05|1604.63|1595.03|1611.41|1601.81|1603.94|1594.34|784
1704186600000|2024-01-02 09:10:00|1605.24|1595.64|1604.8|1595.2|1605.69|1596.09|1603.68|1594.08|646
1704186900000|2024-01-02 09:15:00|1604.74|1595.14|1606.31|1596.71|1606.73|1597.13|1603|1593.4|725
1704187200000|2024-01-02 09:20:00|1606.27|1596.67|1607.43|1597.83|1607.71|1598.11|1604.95|1595.35|771
1704187500000|2024-01-02 09:25:00|1607.36|1597.76|1609.52|1599.92|1609.73|1600.13|1606.1|1596.5|659
1704187800000|2024-01-02 09:30:00|1609.54|1599.94|1605.44|1595.84|1609.54|1599.94|1603.8|1594.2|688
1704188100000|2024-01-02 09:35:00|1605.37|1595.77|1600.58|1590.98|1605.37|1595.77|1597.9|1588.3|679
1704188400000|2024-01-02 09:40:00|1600.46|1590.86|1596.77|1587.17|1600.46|1590.86|1595.89|1586.29|780
1704188700000|2024-01-02 09:45:00|1596.79|1587.19|1597.48|1587.88|1598.33|1588.73|1594.29|1584.69|750
1704189000000|2024-01-02 09:50:00|1597.5|1587.9|1599.67|1590.07|1601.28|1591.68|1597.5|1587.9|835
1704189300000|2024-01-02 09:55:00|1599.68|1590.08|1600.71|1591.11|1601.11|1591.51|1598.65|1589.05|692
1704189600000|2024-01-02 10:00:00|1600.74|1591.14|1602.22|1592.62|1604.22|1594.62|1600.25|1590.65|678
1704189900000|2024-01-02 10:05:00|1602.19|1592.59|1598.39|1588.79|1602.22|1592.62|1593.05|1583.45|900
1704190200000|2024-01-02 10:10:00|1598.56|1588.96|1605.24|1595.64|1605.26|1595.66|1598.46|1588.86|798
1704190500000|2024-01-02 10:15:00|1605.27|1595.67|1604.22|1594.62|1605.55|1595.95|1603.1|1593.5|791
1704190800000|2024-01-02 10:20:00|1603.75|1594.15|1603.17|1593.57|1604.62|1595.02|1602.3|1592.7|605
1704191100000|2024-01-02 10:25:00|1603.38|1593.78|1603.59|1593.99|1605.49|1595.89|1597.09|1587.49|785
1704191400000|2024-01-02 10:30:00|1603.62|1594.02|1602.55|1592.95|1605.7|1596.1|1602.05|1592.45|781
1704191700000|2024-01-02 10:35:00|1602.59|1592.99|1601.5|1591.9|1604.2|1594.6|1601.1|1591.5|583
1704192000000|2024-01-02 10:40:00|1601.36|1591.76|1603.96|1594.36|1604.49|1594.89|1599.22|1589.62|689
1704192300000|2024-01-02 10:45:00|1603.97|1594.37|1607|1597.4|1607.8|1598.2|1602.87|1593.27|799
1704192600000|2024-01-02 10:50:00|1606.93|1597.33|1602.5|1592.9|1606.93|1597.33|1599.45|1589.85|932
1704192900000|2024-01-02 10:55:00|1602.55|1592.95|1607.7|1598.1|1608.76|1599.16|1602.11|1592.51|714
1704193200000|2024-01-02 11:00:00|1607.73|1598.13|1608.83|1599.23|1610.35|1600.75|1606.54|1596.94|663
1704193500000|2024-01-02 11:05:00|1608.85|1599.25|1606.16|1596.56|1611.6|1602|1605.85|1596.25|754
1704193800000|2024-01-02 11:10:00|1606.12|1596.52|1606.15|1596.55|1608.9|1599.3|1605.88|1596.28|666
1704194100000|2024-01-02 11:15:00|1606.03|1596.43|1602.79|1593.19|1607.46|1597.86|1601.49|1591.89|680
1704194400000|2024-01-02 11:20:00|1602.8|1593.2|1607.17|1597.57|1607.87|1598.27|1601.91|1592.31|821
1704194700000|2024-01-02 11:25:00|1607.32|1597.72|1606.04|1596.44|1608.51|1598.91|1604.85|1595.25|764
1704195000000|2024-01-02 11:30:00|1605.96|1596.36|1603.11|1593.51|1606.25|1596.65|1602.85|1593.25|725
1704195300000|2024-01-02 11:35:00|1603.1|1593.5|1595.78|1586.18|1605.54|1595.94|1595.49|1585.89|903
1704195600000|2024-01-02 11:40:00|1595.79|1586.19|1589.18|1579.58|1596.18|1586.58|1587.53|1577.93|898
1704195900000|2024-01-02 11:45:00|1589.04|1579.44|1593.09|1583.49|1596.1|1586.5|1588.86|1579.26|883
1704196200000|2024-01-02 11:50:00|1593.6|1584|1588.91|1579.31|1594.3|1584.7|1586.54|1576.94|1015
1704196500000|2024-01-02 11:55:00|1589.11|1579.51|1591.83|1582.23|1593.82|1584.22|1588.83|1579.23|890
1704196800000|2024-01-02 12:00:00|1591.62|1582.02|1593.47|1583.87|1594.26|1584.66|1589.85|1580.25|851
1704197100000|2024-01-02 12:05:00|1593.72|1584.12|1594.84|1585.24|1598.98|1589.38|1593.48|1583.88|879
1704197400000|2024-01-02 12:10:00|1594.81|1585.21|1593.76|1584.16|1595|1585.4|1590.3|1580.7|814
1704197700000|2024-01-02 12:15:00|1593.8|1584.2|1592.26|1582.66|1594.57|1584.97|1591.02|1581.42|764
1704198000000|2024-01-02 12:20:00|1592.27|1582.67|1595.24|1585.64|1595.34|1585.74|1590.45|1580.85|825
1704198300000|2024-01-02 12:25:00|1595.37|1585.77|1598.84|1589.24|1599.14|1589.54|1595.13|1585.53|664
1704198600000|2024-01-02 12:30:00|1598.65|1589.05|1600.68|1591.08|1601.37|1591.77|1597.35|1587.75|808
1704198900000|2024-01-02 12:35:00|1600.69|1591.09|1596.12|1586.52|1601.12|1591.52|1595.76|1586.16|868
1704199200000|2024-01-02 12:40:00|1596.2|1586.6|1592.63|1583.03|1596.59|1586.99|1592.63|1583.03|756
1704199500000|2024-01-02 12:45:00|1592.73|1583.13|1588.5|1578.9|1594.57|1584.97|1587.35|1577.75|885
1704199800000|2024-01-02 12:50:00|1588.47|1578.87|1584.86|1575.26|1589.61|1580.01|1584.55|1574.95|915
1704200100000|2024-01-02 12:55:00|1584.93|1575.33|1582.79|1573.19|1586.12|1576.52|1580.56|1570.96|957
1704200400000|2024-01-02 13:00:00|1582.86|1573.26|1585.88|1576.28|1586.41|1576.81|1579.91|1570.31|942
1704200700000|2024-01-02 13:05:00|1585.91|1576.31|1589.88|1580.28|1590.07|1580.47|1584.73|1575.13|823
1704201000000|2024-01-02 13:10:00|1590.04|1580.44|1590.01|1580.41|1592|1582.4|1588.85|1579.25|759
1704201300000|2024-01-02 13:15:00|1590.21|1580.61|1591.11|1581.51|1592.57|1582.97|1588.18|1578.58|760
1704201600000|2024-01-02 13:20:00|1591.14|1581.54|1591.06|1581.46|1591.89|1582.29|1585.54|1575.94|860
1704201900000|2024-01-02 13:25:00|1591.07|1581.47|1589.27|1579.67|1591.19|1581.59|1587.21|1577.61|704
1704202200000|2024-01-02 13:30:00|1589.16|1579.56|1587.85|1578.25|1591.05|1581.45|1587.81|1578.21|700
1704202500000|2024-01-02 13:35:00|1587.9|1578.3|1587.28|1577.68|1589.4|1579.8|1586.52|1576.92|735
1704202800000|2024-01-02 13:40:00|1587.31|1577.71|1588.12|1578.52|1588.88|1579.28|1585.35|1575.75|763
1704203100000|2024-01-02 13:45:00|1588.04|1578.44|1585.33|1575.73|1589.44|1579.84|1585.16|1575.56|704
1704203400000|2024-01-02 13:50:00|1584.8|1575.2|1583.91|1574.31|1585.96|1576.36|1582.05|1572.45|572
1704203700000|2024-01-02 13:55:00|1583.92|1574.32|1584.23|1574.63|1585.88|1576.28|1582.15|1572.55|691
1704204000000|2024-01-02 14:00:00|1584.4|1574.8|1581.2|1571.6|1584.99|1575.39|1580.48|1570.88|623
1704204300000|2024-01-02 14:05:00|1581.24|1571.64|1583.03|1573.43|1584.31|1574.71|1580.65|1571.05|724
1704204600000|2024-01-02 14:10:00|1582.83|1573.23|1584.19|1574.59|1586.3|1576.7|1582.33|1572.73|729
1704204900000|2024-01-02 14:15:00|1583.94|1574.34|1583.85|1574.25|1585.29|1575.69|1582.68|1573.08|852
1704205200000|2024-01-02 14:20:00|1583.74|1574.14|1580.74|1571.14|1584.99|1575.39|1579.95|1570.35|740
1704205500000|2024-01-02 14:25:00|1580.9|1571.3|1576.48|1566.88|1580.92|1571.32|1573.63|1564.03|851
1704205800000|2024-01-02 14:30:00|1576.35|1566.75|1565.31|1555.71|1576.75|1567.15|1561.63|1552.03|988
1704206100000|2024-01-02 14:35:00|1565.48|1555.88|1563.94|1554.34|1566.65|1557.05|1558.62|1549.02|1065
1704206400000|2024-01-02 14:40:00|1564.04|1554.44|1564.11|1554.51|1566.47|1556.87|1561.24|1551.64|893
1704206700000|2024-01-02 14:45:00|1564.32|1554.72|1548.34|1538.74|1565.8|1556.2|1548.34|1538.74|1049
1704207000000|2024-01-02 14:50:00|1548.06|1538.46|1547.25|1537.65|1558.24|1548.64|1546.27|1536.67|1035
1704207300000|2024-01-02 14:55:00|1547.37|1537.77|1548.7|1539.1|1550.15|1540.55|1541.7|1532.1|1035
1704207600000|2024-01-02 15:00:00|1548.65|1539.05|1545.7|1536.1|1552.65|1543.05|1545.28|1535.68|888
1704207900000|2024-01-02 15:05:00|1545.79|1536.19|1550.33|1540.73|1551.02|1541.42|1544.83|1535.23|858
1704208200000|2024-01-02 15:10:00|1550.8|1541.2|1544.05|1534.45|1551.03|1541.43|1542.05|1532.45|778
1704208500000|2024-01-02 15:15:00|1543.87|1534.27|1533.16|1523.56|1544.62|1535.02|1531.7|1522.1|930
1704208800000|2024-01-02 15:20:00|1533.5|1523.9|1545.07|1535.47|1547.01|1537.41|1532.9|1523.3|905
1704209100000|2024-01-02 15:25:00|1544.73|1535.13|1543.2|1533.6|1545.91|1536.31|1540.79|1531.19|888
1704209400000|2024-01-02 15:30:00|1543.01|1533.41|1545.81|1536.21|1547.63|1538.03|1536.75|1527.15|975
1704209700000|2024-01-02 15:35:00|1545.75|1536.15|1547.53|1537.93|1549.37|1539.77|1545.47|1535.87|814
1704210000000|2024-01-02 15:40:00|1547.61|1538.01|1549.42|1539.82|1550.3|1540.7|1545.25|1535.65|816
1704210300000|2024-01-02 15:45:00|1549.31|1539.71|1544.58|1534.98|1550.03|1540.43|1543.74|1534.14|868
1704210600000|2024-01-02 15:50:00|1544.18|1534.58|1547.21|1537.61|1548.3|1538.7|1542.85|1533.25|672
1704210900000|2024-01-02 15:55:00|1547.11|1537.51|1541.3|1531.7|1547.27|1537.67|1540.22|1530.62|749
1704211200000|2024-01-02 16:00:00|1541.32|1531.72|1540.62|1531.02|1545.8|1536.2|1540.06|1530.46|818
1704211500000|2024-01-02 16:05:00|1540.72|1531.12|1536.93|1527.33|1540.97|1531.37|1534.45|1524.85|813
1704211800000|2024-01-02 16:10:00|1536.94|1527.34|1534.41|1524.81|1537.83|1528.23|1530.1|1520.5|894
1704212100000|2024-01-02 16:15:00|1534.07|1524.47|1533.59|1523.99|1537.54|1527.94|1531.14|1521.54|1025
1704212400000|2024-01-02 16:20:00|1533.48|1523.88|1532.44|1522.84|1534.48|1524.88|1529.36|1519.76|978
1704212700000|2024-01-02 16:25:00|1532.53|1522.93|1538.69|1529.09|1539.15|1529.55|1531.68|1522.08|910
1704213000000|2024-01-02 16:30:00|1538.61|1529.01|1539.25|1529.65|1539.55|1529.95|1536.74|1527.14|803
1704213300000|2024-01-02 16:35:00|1539.13|1529.53|1537.59|1527.99|1539.54|1529.94|1535.68|1526.08|719
1704213600000|2024-01-02 16:40:00|1537.46|1527.86|1541.83|1532.23|1542.17|1532.57|1537.11|1527.51|677
1704213900000|2024-01-02 16:45:00|1541.89|1532.29|1546.19|1536.59|1548.3|1538.7|1539.21|1529.61|808
1704214200000|2024-01-02 16:50:00|1546.39|1536.79|1546.72|1537.12|1548.19|1538.59|1544.59|1534.99|726
1704214500000|2024-01-02 16:55:00|1546.75|1537.15|1545.77|1536.17|1548.11|1538.51|1544.6|1535|689
1704214800000|2024-01-02 17:00:00|1545.81|1536.21|1546.14|1536.54|1547.38|1537.78|1544.1|1534.5|665
1704215100000|2024-01-02 17:05:00|1545.84|1536.24|1544.84|1535.24|1547.3|1537.7|1544.24|1534.64|601
1704215400000|2024-01-02 17:10:00|1545.14|1535.54|1541.46|1531.86|1545.14|1535.54|1540.85|1531.25|712
1704215700000|2024-01-02 17:15:00|1541.34|1531.74|1541.52|1531.92|1542.74|1533.14|1540.38|1530.78|696
1704216000000|2024-01-02 17:20:00|1541.73|1532.13|1542.74|1533.14|1544.8|1535.2|1541.52|1531.92|566
1704216300000|2024-01-02 17:25:00|1542.69|1533.09|1541.02|1531.42|1544.3|1534.7|1540.5|1530.9|629
1704216600000|2024-01-02 17:30:00|1541.11|1531.51|1534.33|1524.73|1541.27|1531.67|1533.02|1523.42|671
1704216900000|2024-01-02 17:35:00|1534.3|1524.7|1533.5|1523.9|1537.22|1527.62|1533.29|1523.69|621
1704217200000|2024-01-02 17:40:00|1533.73|1524.13|1531.58|1521.98|1535.14|1525.54|1527.42|1517.82|931
1704217500000|2024-01-02 17:45:00|1531.54|1521.94|1529.25|1519.65|1533.95|1524.35|1527.75|1518.15|877
1704217800000|2024-01-02 17:50:00|1529.26|1519.66|1531.44|1521.84|1531.54|1521.94|1527.63|1518.03|711
1704218100000|2024-01-02 17:55:00|1531.49|1521.89|1527.72|1518.12|1533.5|1523.9|1527.05|1517.45|753
1704218400000|2024-01-02 18:00:00|1527.69|1518.09|1529.05|1519.45|1529.8|1520.2|1525.89|1516.29|595
1704218700000|2024-01-02 18:05:00|1529.07|1519.47|1524.64|1515.04|1529.61|1520.01|1524.09|1514.49|602
1704219000000|2024-01-02 18:10:00|1524.6|1515|1520.6|1511|1526.95|1517.35|1517.4|1507.8|731
1704219300000|2024-01-02 18:15:00|1520.61|1511.01|1520.39|1510.79|1522.25|1512.65|1517.4|1507.8|906
1704219600000|2024-01-02 18:20:00|1520.34|1510.74|1524.5|1514.9|1525.1|1515.5|1519.55|1509.95|794
1704219900000|2024-01-02 18:25:00|1524.97|1515.37|1523.71|1514.11|1525.12|1515.52|1522.19|1512.59|819
1704220200000|2024-01-02 18:30:00|1523.75|1514.15|1527.13|1517.53|1528.4|1518.8|1523.07|1513.47|765
1704220500000|2024-01-02 18:35:00|1527.15|1517.55|1524.19|1514.59|1527.21|1517.61|1523.4|1513.8|629
1704220800000|2024-01-02 18:40:00|1524.21|1514.61|1519.58|1509.98|1525.3|1515.7|1519.17|1509.57|694
1704221100000|2024-01-02 18:45:00|1519.59|1509.99|1526.81|1517.21|1527.22|1517.62|1519.2|1509.6|735
1704221400000|2024-01-02 18:50:00|1526.83|1517.23|1525.68|1516.08|1527.3|1517.7|1525.25|1515.65|454
1704221700000|2024-01-02 18:55:00|1526.13|1516.53|1523.8|1514.2|1527.95|1518.35|1523.18|1513.58|616
1704222000000|2024-01-02 19:00:00|1523.85|1514.25|1527.11|1517.51|1527.33|1517.73|1521.9|1512.3|735
1704222300000|2024-01-02 19:05:00|1527.26|1517.66|1527.85|1518.25|1530.13|1520.53|1527.16|1517.56|605
1704222600000|2024-01-02 19:10:00|1527.8|1518.2|1530.95|1521.35|1531.96|1522.36|1527.05|1517.45|642
1704222900000|2024-01-02 19:15:00|1531.01|1521.41|1531.39|1521.79|1533.3|1523.7|1530.9|1521.3|506
1704223200000|2024-01-02 19:20:00|1531.49|1521.89|1523.99|1514.39|1531.49|1521.89|1522.6|1513|717
1704223500000|2024-01-02 19:25:00|1524.04|1514.44|1522.37|1512.77|1525.02|1515.42|1519.78|1510.18|933
1704223800000|2024-01-02 19:30:00|1522.16|1512.56|1524.91|1515.31|1525.97|1516.37|1520.1|1510.5|796
1704224100000|2024-01-02 19:35:00|1524.95|1515.35|1523.61|1514.01|1526.8|1517.2|1522.71|1513.11|682
1704224400000|2024-01-02 19:40:00|1523.11|1513.51|1521.22|1511.62|1523.73|1514.13|1519.82|1510.22|778
1704224700000|2024-01-02 19:45:00|1521.23|1511.63|1524.53|1514.93|1525.19|1515.59|1520.85|1511.25|645
1704225000000|2024-01-02 19:50:00|1524.49|1514.89|1524.62|1515.02|1526.76|1517.16|1523.94|1514.34|512
1704225300000|2024-01-02 19:55:00|1524.55|1514.95|1527.4|1517.8|1530.2|1520.6|1522.38|1512.78|764
1704225600000|2024-01-02 20:00:00|1527.27|1517.67|1528.12|1518.52|1529.06|1519.46|1522.18|1512.58|883
1704225900000|2024-01-02 20:05:00|1528.17|1518.57|1532.72|1523.12|1534.44|1524.84|1526.63|1517.03|691
1704226200000|2024-01-02 20:10:00|1532.69|1523.09|1534.05|1524.45|1535.17|1525.57|1532.02|1522.42|572
1704226500000|2024-01-02 20:15:00|1534.08|1524.48|1532.95|1523.35|1535.63|1526.03|1532.14|1522.54|698
1704226800000|2024-01-02 20:20:00|1532.92|1523.32|1529|1519.4|1533.2|1523.6|1527.18|1517.58|687
1704227100000|2024-01-02 20:25:00|1528.63|1519.03|1527.02|1517.42|1529.47|1519.87|1526.13|1516.53|588
1704227400000|2024-01-02 20:30:00|1527.04|1517.44|1521.89|1512.29|1527.04|1517.44|1521.22|1511.62|689
1704227700000|2024-01-02 20:35:00|1521.93|1512.33|1519.62|1510.02|1522.81|1513.21|1519.46|1509.86|561
1704228000000|2024-01-02 20:40:00|1519.64|1510.04|1518.92|1509.32|1521.25|1511.65|1518.61|1509.01|711
1704228300000|2024-01-02 20:45:00|1518.93|1509.33|1519.83|1510.23|1524.45|1514.85|1518.93|1509.33|806
1704228600000|2024-01-02 20:50:00|1519.82|1510.22|1518.24|1508.64|1520.21|1510.61|1513.32|1503.72|812
1704228900000|2024-01-02 20:55:00|1518.31|1508.71|1516.13|1506.53|1521.14|1511.54|1515.89|1506.29|891
1704229200000|2024-01-02 21:00:00|1516.1|1506.5|1518.56|1508.96|1519.26|1509.66|1510.48|1500.88|1067
1704229500000|2024-01-02 21:05:00|1518.15|1508.55|1515.81|1506.21|1519.65|1510.05|1514.22|1504.62|1016
1704229800000|2024-01-02 21:10:00|1515.93|1506.33|1520.96|1511.36|1521.13|1511.53|1515.03|1505.43|813
1704230100000|2024-01-02 21:15:00|1520.94|1511.34|1520.16|1510.56|1522.3|1512.7|1518.69|1509.09|838
1704230400000|2024-01-02 21:20:00|1520.17|1510.57|1517.33|1507.73|1520.47|1510.87|1517.14|1507.54|654
1704230700000|2024-01-02 21:25:00|1517.35|1507.75|1514.14|1504.54|1518.07|1508.47|1513.98|1504.38|494
1704231000000|2024-01-02 21:30:00|1514.07|1504.47|1518.75|1509.15|1519.28|1509.68|1513.12|1503.52|686
1704231300000|2024-01-02 21:35:00|1518.76|1509.16|1514.72|1505.12|1518.94|1509.34|1514.08|1504.48|677
1704231600000|2024-01-02 21:40:00|1514.77|1505.17|1517.63|1508.03|1520.9|1511.3|1514.68|1505.08|690
1704231900000|2024-01-02 21:45:00|1517.61|1508.01|1520.79|1511.19|1521.83|1512.23|1516.35|1506.75|727
1704232200000|2024-01-02 21:50:00|1520.81|1511.21|1518.84|1509.24|1522.04|1512.44|1518.72|1509.12|775
1704232500000|2024-01-02 21:55:00|1518.95|1509.35|1521.33|1511.73|1521.46|1511.86|1517.83|1508.23|664
1704232800000|2024-01-02 22:00:00|1521.35|1511.75|1520.72|1511.12|1522.05|1512.45|1519.23|1509.63|671
1704233100000|2024-01-02 22:05:00|1520.71|1511.11|1525.22|1515.62|1525.25|1515.65|1519.87|1510.27|646
1704233400000|2024-01-02 22:10:00|1525.24|1515.64|1525.86|1516.26|1526.76|1517.16|1523.94|1514.34|656
1704233700000|2024-01-02 22:15:00|1525.85|1516.25|1525.97|1516.37|1527.02|1517.42|1524.9|1515.3|676
1704234000000|2024-01-02 22:20:00|1525.98|1516.38|1524.77|1515.17|1526.74|1517.14|1524.48|1514.88|471
1704234300000|2024-01-02 22:25:00|1524.76|1515.16|1524.45|1514.85|1525.16|1515.56|1523.16|1513.56|524
1704234600000|2024-01-02 22:30:00|1524.44|1514.84|1519.33|1509.73|1524.45|1514.85|1519.2|1509.6|487
1704234900000|2024-01-02 22:35:00|1519.32|1509.72|1520.45|1510.85|1521.16|1511.56|1518.16|1508.56|367
1704235200000|2024-01-02 22:40:00|1520.41|1510.81|1520.4|1510.8|1521.46|1511.86|1520.14|1510.54|232
1704235500000|2024-01-02 22:45:00|1520.34|1510.74|1523.86|1514.26|1523.91|1514.31|1518.94|1509.34|430
1704235800000|2024-01-02 22:50:00|1523.92|1514.32|1521.17|1511.57|1524.94|1515.34|1521.05|1511.45|494
1704236100000|2024-01-02 22:55:00|1521.19|1511.59|1522.72|1513.12|1525.63|1516.03|1521.16|1511.56|421
1704236400000|2024-01-02 23:00:00|1522.73|1513.13|1520.09|1510.49|1523.42|1513.82|1520.09|1510.49|716
1704236700000|2024-01-02 23:05:00|1520.11|1510.51|1519.34|1509.74|1521.15|1511.55|1518.78|1509.18|649
1704237000000|2024-01-02 23:10:00|1519.32|1509.72|1521.21|1511.61|1522.18|1512.58|1519.32|1509.72|638
1704237300000|2024-01-02 23:15:00|1521.27|1511.67|1522.59|1512.99|1524.63|1515.03|1520.4|1510.8|644
1704237600000|2024-01-02 23:20:00|1522.54|1512.94|1524.39|1514.79|1524.85|1515.25|1520.72|1511.12|628
1704237900000|2024-01-02 23:25:00|1524.76|1515.16|1523.37|1513.77|1525.2|1515.6|1523.11|1513.51|609
1704238200000|2024-01-02 23:30:00|1523.42|1513.82|1522.48|1512.88|1523.82|1514.22|1519.19|1509.59|643
1704238500000|2024-01-02 23:35:00|1522.51|1512.91|1519.4|1509.8|1522.59|1512.99|1518.97|1509.37|746
1704238800000|2024-01-02 23:40:00|1519.05|1509.45|1520.72|1511.12|1521.26|1511.66|1519.05|1509.45|699
1704239100000|2024-01-02 23:45:00|1520.7|1511.1|1517.56|1507.96|1520.81|1511.21|1516.85|1507.25|719
1704239400000|2024-01-02 23:50:00|1517.52|1507.92|1523.16|1513.56|1524.09|1514.49|1516.46|1506.86|658
1704239700000|2024-01-02 23:55:00|1523.17|1513.57|1522.09|1512.49|1523.78|1514.18|1519.55|1509.95|651
1704240000000|2024-01-03 00:00:00|1522.06|1512.46|1523.38|1513.78|1525.81|1516.21|1520.39|1510.79|800
1704240300000|2024-01-03 00:05:00|1523.52|1513.92|1528.77|1519.17|1529.49|1519.89|1521.53|1511.93|860
1704240600000|2024-01-03 00:10:00|1528.79|1519.19|1530.45|1520.85|1532.15|1522.55|1528.57|1518.97|705
1704240900000|2024-01-03 00:15:00|1530.44|1520.84|1529|1519.4|1531.52|1521.92|1527.63|1518.03|810
1704241200000|2024-01-03 00:20:00|1529.03|1519.43|1527.66|1518.06|1530.3|1520.7|1525.6|1516|772
1704241500000|2024-01-03 00:25:00|1527.68|1518.08|1520.54|1510.94|1527.69|1518.09|1516.69|1507.09|936
1704241800000|2024-01-03 00:30:00|1520.57|1510.97|1527.59|1517.99|1528.06|1518.46|1519.5|1509.9|907
1704242100000|2024-01-03 00:35:00|1527.65|1518.05|1529.13|1519.53|1529.91|1520.31|1525.29|1515.69|846
1704242400000|2024-01-03 00:40:00|1529.37|1519.77|1531.66|1522.06|1532.1|1522.5|1529.05|1519.45|704
1704242700000|2024-01-03 00:45:00|1531.67|1522.07|1532.27|1522.67|1532.33|1522.73|1528.82|1519.22|881
1704243000000|2024-01-03 00:50:00|1532.04|1522.44|1529.59|1519.99|1533.95|1524.35|1529.09|1519.49|916
1704243300000|2024-01-03 00:55:00|1529.58|1519.98|1533.06|1523.46|1533.58|1523.98|1528.93|1519.33|763
1704243600000|2024-01-03 01:00:00|1533.16|1523.56|1535.96|1526.36|1536.3|1526.7|1531.29|1521.69|758
1704243900000|2024-01-03 01:05:00|1535.87|1526.27|1536.34|1526.74|1537.05|1527.45|1534.15|1524.55|734
1704244200000|2024-01-03 01:10:00|1536.37|1526.77|1537.57|1527.97|1538.19|1528.59|1536.31|1526.71|551
1704244500000|2024-01-03 01:15:00|1537.58|1527.98|1535.85|1526.25|1537.97|1528.37|1534.91|1525.31|670
1704244800000|2024-01-03 01:20:00|1535.92|1526.32|1537.45|1527.85|1537.79|1528.19|1534.76|1525.16|692
1704245100000|2024-01-03 01:25:00|1537.43|1527.83|1538.73|1529.13|1540.3|1530.7|1537.4|1527.8|729
1704245400000|2024-01-03 01:30:00|1538.74|1529.14|1537.12|1527.52|1538.94|1529.34|1535.54|1525.94|729
1704245700000|2024-01-03 01:35:00|1537.1|1527.5|1536.66|1527.06|1540.3|1530.7|1536.41|1526.81|674
1704246000000|2024-01-03 01:40:00|1536.67|1527.07|1538.05|1528.45|1538.47|1528.87|1535.56|1525.96|699
1704246300000|2024-01-03 01:45:00|1538.04|1528.44|1538.68|1529.08|1540.19|1530.59|1537.5|1527.9|647
1704246600000|2024-01-03 01:50:00|1538.81|1529.21|1539.77|1530.17|1541.01|1531.41|1537.58|1527.98|704
1704246900000|2024-01-03 01:55:00|1539.82|1530.22|1539.08|1529.48|1540.15|1530.55|1537.02|1527.42|631
1704247200000|2024-01-03 02:00:00|1539.31|1529.71|1539.87|1530.27|1540.78|1531.18|1538.18|1528.58|719
1704247500000|2024-01-03 02:05:00|1540.14|1530.54|1540.2|1530.6|1541.55|1531.95|1539.51|1529.91|614
1704247800000|2024-01-03 02:10:00|1540.15|1530.55|1541.35|1531.75|1544.15|1534.55|1539.53|1529.93|522
1704248100000|2024-01-03 02:15:00|1541.3|1531.7|1536.95|1527.35|1542.3|1532.7|1536.76|1527.16|511
1704248400000|2024-01-03 02:20:00|1536.9|1527.3|1534.75|1525.15|1537.84|1528.24|1534.71|1525.11|564
1704248700000|2024-01-03 02:25:00|1534.76|1525.16|1535.44|1525.84|1537.23|1527.63|1534.67|1525.07|614
1704249000000|2024-01-03 02:30:00|1535.45|1525.85|1538.2|1528.6|1538.3|1528.7|1534.93|1525.33|562
1704249300000|2024-01-03 02:35:00|1538.12|1528.52|1536.11|1526.51|1538.29|1528.69|1535.2|1525.6|553
1704249600000|2024-01-03 02:40:00|1536.12|1526.52|1535.23|1525.63|1536.49|1526.89|1534.48|1524.88|581
1704249900000|2024-01-03 02:45:00|1535.38|1525.78|1535.08|1525.48|1535.44|1525.84|1533.24|1523.64|551
1704250200000|2024-01-03 02:50:00|1535.12|1525.52|1534.42|1524.82|1535.77|1526.17|1533.59|1523.99|433
1704250500000|2024-01-03 02:55:00|1534.43|1524.83|1534.58|1524.98|1536.04|1526.44|1533.72|1524.12|458
1704250800000|2024-01-03 03:00:00|1534.44|1524.84|1534.58|1524.98|1535.31|1525.71|1533.9|1524.3|419
1704251100000|2024-01-03 03:05:00|1534.41|1524.81|1531.4|1521.8|1534.58|1524.98|1530.15|1520.55|500
1704251400000|2024-01-03 03:10:00|1531.35|1521.75|1533.4|1523.8|1534.3|1524.7|1530.65|1521.05|415
1704251700000|2024-01-03 03:15:00|1533.44|1523.84|1533.73|1524.13|1535.05|1525.45|1532.99|1523.39|353
1704252000000|2024-01-03 03:20:00|1533.74|1524.14|1532.76|1523.16|1534.07|1524.47|1531.3|1521.7|438
1704252300000|2024-01-03 03:25:00|1532.93|1523.33|1533.61|1524.01|1534.3|1524.7|1532.39|1522.79|322
1704252600000|2024-01-03 03:30:00|1533.63|1524.03|1533.23|1523.63|1534.16|1524.56|1531.6|1522|476
1704252900000|2024-01-03 03:35:00|1532.93|1523.33|1531.89|1522.29|1533.55|1523.95|1531.45|1521.85|614
1704253200000|2024-01-03 03:40:00|1531.88|1522.28|1531.58|1521.98|1533.56|1523.96|1531.15|1521.55|475
1704253500000|2024-01-03 03:45:00|1531.6|1522|1533.71|1524.11|1533.87|1524.27|1531.52|1521.92|525
1704253800000|2024-01-03 03:50:00|1534.1|1524.5|1533.27|1523.67|1534.17|1524.57|1532.07|1522.47|379
1704254100000|2024-01-03 03:55:00|1533.28|1523.68|1534.44|1524.84|1535.18|1525.58|1532.55|1522.95|278
1704254400000|2024-01-03 04:00:00|1534.39|1524.79|1532.64|1523.04|1535.3|1525.7|1532.12|1522.52|404
1704254700000|2024-01-03 04:05:00|1532.74|1523.14|1533.2|1523.6|1533.49|1523.89|1532.2|1522.6|332
1704255000000|2024-01-03 04:10:00|1533.23|1523.63|1537.15|1527.55|1537.26|1527.66|1533.04|1523.44|308
1704255300000|2024-01-03 04:15:00|1537.16|1527.56|1539.59|1529.99|1541.26|1531.66|1537.16|1527.56|420
1704255600000|2024-01-03 04:20:00|1539.6|1530|1539.68|1530.08|1540.46|1530.86|1538.3|1528.7|506
1704255900000|2024-01-03 04:25:00|1539.57|1529.97|1539.13|1529.53|1542.21|1532.61|1538.45|1528.85|458
1704256200000|2024-01-03 04:30:00|1539.14|1529.54|1533.38|1523.78|1539.68|1530.08|1533.1|1523.5|716
1704256500000|2024-01-03 04:35:00|1533.23|1523.63|1534.61|1525.01|1535.3|1525.7|1531.78|1522.18|568
1704256800000|2024-01-03 04:40:00|1534.62|1525.02|1534.04|1524.44|1535.3|1525.7|1533.36|1523.76|424
1704257100000|2024-01-03 04:45:00|1533.95|1524.35|1535.38|1525.78|1536.71|1527.11|1533.3|1523.7|410
1704257400000|2024-01-03 04:50:00|1535.36|1525.76|1536.1|1526.5|1537.19|1527.59|1535.33|1525.73|412
1704257700000|2024-01-03 04:55:00|1536.05|1526.45|1536.6|1527|1537.03|1527.43|1535.53|1525.93|241
1704258000000|2024-01-03 05:00:00|1537|1527.4|1540.55|1530.95|1540.83|1531.23|1535.25|1525.65|443
1704258300000|2024-01-03 05:05:00|1540.3|1530.7|1542.08|1532.48|1542.4|1532.8|1539.8|1530.2|469
1704258600000|2024-01-03 05:10:00|1542.15|1532.55|1544.21|1534.61|1544.3|1534.7|1541.76|1532.16|449
1704258900000|2024-01-03 05:15:00|1544.22|1534.62|1546.32|1536.72|1547.09|1537.49|1543.45|1533.85|570
1704259200000|2024-01-03 05:20:00|1546.44|1536.84|1548.44|1538.84|1549.03|1539.43|1545.79|1536.19|416
1704259500000|2024-01-03 05:25:00|1548.46|1538.86|1546.94|1537.34|1549.15|1539.55|1546.13|1536.53|501
1704259800000|2024-01-03 05:30:00|1547.11|1537.51|1549.75|1540.15|1550.21|1540.61|1546.18|1536.58|465
1704260100000|2024-01-03 05:35:00|1549.78|1540.18|1553.02|1543.42|1554.19|1544.59|1549.46|1539.86|466
1704260400000|2024-01-03 05:40:00|1552.95|1543.35|1554|1544.4|1554.54|1544.94|1552.1|1542.5|437
1704260700000|2024-01-03 05:45:00|1553.99|1544.39|1555.97|1546.37|1556.59|1546.99|1552.82|1543.22|525
1704261000000|2024-01-03 05:50:00|1555.89|1546.29|1555.11|1545.51|1557.3|1547.7|1554.4|1544.8|486
1704261300000|2024-01-03 05:55:00|1555.13|1545.53|1557.23|1547.63|1557.45|1547.85|1554.87|1545.27|410
1704261600000|2024-01-03 06:00:00|1557.39|1547.79|1559.23|1549.63|1559.87|1550.27|1556.94|1547.34|528
1704261900000|2024-01-03 06:05:00|1559.28|1549.68|1559.23|1549.63|1561.51|1551.91|1557.94|1548.34|725
1704262200000|2024-01-03 06:10:00|1559.2|1549.6|1557.24|1547.64|1559.25|1549.65|1557.22|1547.62|610
1704262500000|2024-01-03 06:15:00|1557.37|1547.77|1561.3|1551.7|1561.5|1551.9|1557.07|1547.47|549
1704262800000|2024-01-03 06:20:00|1561.28|1551.68|1561.12|1551.52|1562.84|1553.24|1560|1550.4|641
1704263100000|2024-01-03 06:25:00|1561.11|1551.51|1557.23|1547.63|1561.57|1551.97|1556.7|1547.1|596
1704263400000|2024-01-03 06:30:00|1557.33|1547.73|1554.64|1545.04|1557.33|1547.73|1553.57|1543.97|673
1704263700000|2024-01-03 06:35:00|1554.63|1545.03|1555.2|1545.6|1555.43|1545.83|1553.05|1543.45|581
1704264000000|2024-01-03 06:40:00|1555.21|1545.61|1554.19|1544.59|1555.3|1545.7|1553.64|1544.04|536
1704264300000|2024-01-03 06:45:00|1554.18|1544.58|1550.68|1541.08|1555.19|1545.59|1549.98|1540.38|571
1704264600000|2024-01-03 06:50:00|1550.52|1540.92|1548.66|1539.06|1552.68|1543.08|1547.28|1537.68|647
1704264900000|2024-01-03 06:55:00|1548.73|1539.13|1548.35|1538.75|1550.04|1540.44|1546.97|1537.37|605
1704265200000|2024-01-03 07:00:00|1548.44|1538.84|1548.42|1538.82|1549.3|1539.7|1546.15|1536.55|505
1704265500000|2024-01-03 07:05:00|1548.45|1538.85|1554.43|1544.83|1555.17|1545.57|1548.39|1538.79|471
1704265800000|2024-01-03 07:10:00|1554.53|1544.93|1554.53|1544.93|1555.17|1545.57|1553.35|1543.75|358
1704266100000|2024-01-03 07:15:00|1553.72|1544.12|1550.93|1541.33|1554.53|1544.93|1549.43|1539.83|503
1704266400000|2024-01-03 07:20:00|1550.81|1541.21|1550.68|1541.08|1551.48|1541.88|1546.95|1537.35|610
1704266700000|2024-01-03 07:25:00|1550.53|1540.93|1548.86|1539.26|1553.07|1543.47|1547.4|1537.8|606
1704267000000|2024-01-03 07:30:00|1548.85|1539.25|1551.98|1542.38|1553.3|1543.7|1548.85|1539.25|520
1704267300000|2024-01-03 07:35:00|1552.07|1542.47|1550.82|1541.22|1552.47|1542.87|1549.87|1540.27|419
1704267600000|2024-01-03 07:40:00|1550.56|1540.96|1543.51|1533.91|1550.88|1541.28|1542.8|1533.2|769
1704267900000|2024-01-03 07:45:00|1543.82|1534.22|1540.12|1530.52|1543.82|1534.22|1537.2|1527.6|853
1704268200000|2024-01-03 07:50:00|1540.13|1530.53|1535.74|1526.14|1540.71|1531.11|1535.68|1526.08|692
1704268500000|2024-01-03 07:55:00|1535.95|1526.35|1536.77|1527.17|1539.13|1529.53|1533.81|1524.21|778
1704268800000|2024-01-03 08:00:00|1536.75|1527.15|1539.85|1530.25|1541.3|1531.7|1536.68|1527.08|754
1704269100000|2024-01-03 08:05:00|1539.83|1530.23|1544.24|1534.64|1544.37|1534.77|1539.68|1530.08|547
1704269400000|2024-01-03 08:10:00|1544.48|1534.88|1541.18|1531.58|1545.09|1535.49|1539|1529.4|690
1704269700000|2024-01-03 08:15:00|1541.14|1531.54|1545.33|1535.73|1546.3|1536.7|1541.14|1531.54|601
1704270000000|2024-01-03 08:20:00|1545.24|1535.64|1543.07|1533.47|1545.62|1536.02|1542.35|1532.75|528
1704270300000|2024-01-03 08:25:00|1542.78|1533.18|1543.84|1534.24|1544.09|1534.49|1541.81|1532.21|398
1704270600000|2024-01-03 08:30:00|1543.85|1534.25|1545.82|1536.22|1546.19|1536.59|1542.06|1532.46|430
1704270900000|2024-01-03 08:35:00|1545.86|1536.26|1546.2|1536.6|1547.3|1537.7|1545.28|1535.68|416
1704271200000|2024-01-03 08:40:00|1546.15|1536.55|1542.93|1533.33|1546.92|1537.32|1541.7|1532.1|659
1704271500000|2024-01-03 08:45:00|1542.75|1533.15|1543.02|1533.42|1543.3|1533.7|1540.43|1530.83|619
1704271800000|2024-01-03 08:50:00|1542.73|1533.13|1544.1|1534.5|1544.2|1534.6|1541.29|1531.69|411
1704272100000|2024-01-03 08:55:00|1544.12|1534.52|1546.1|1536.5|1547.03|1537.43|1543.55|1533.95|544
1704272400000|2024-01-03 09:00:00|1546.05|1536.45|1550.13|1540.53|1550.98|1541.38|1545.47|1535.87|555
1704272700000|2024-01-03 09:05:00|1549.9|1540.3|1548.76|1539.16|1550.34|1540.74|1547.81|1538.21|687
1704273000000|2024-01-03 09:10:00|1548.78|1539.18|1553.75|1544.15|1554.18|1544.58|1548.75|1539.15|493
1704273300000|2024-01-03 09:15:00|1553.77|1544.17|1548.84|1539.24|1553.91|1544.31|1546.52|1536.92|832
1704273600000|2024-01-03 09:20:00|1549.05|1539.45|1551.08|1541.48|1551.09|1541.49|1546.55|1536.95|641
1704273900000|2024-01-03 09:25:00|1551.09|1541.49|1552.8|1543.2|1553.34|1543.74|1548.47|1538.87|683
1704274200000|2024-01-03 09:30:00|1552.77|1543.17|1552.05|1542.45|1553.23|1543.63|1550.65|1541.05|525
1704274500000|2024-01-03 09:35:00|1552.13|1542.53|1559.87|1550.27|1561.06|1551.46|1551.82|1542.22|713
1704274800000|2024-01-03 09:40:00|1559.88|1550.28|1557.51|1547.91|1560.8|1551.2|1557.51|1547.91|606
1704275100000|2024-01-03 09:45:00|1557.66|1548.06|1552.84|1543.24|1557.66|1548.06|1552.83|1543.23|676
1704275400000|2024-01-03 09:50:00|1552.83|1543.23|1549.73|1540.13|1553.27|1543.67|1549.27|1539.67|633
1704275700000|2024-01-03 09:55:00|1549.8|1540.2|1548.36|1538.76|1549.81|1540.21|1547.55|1537.95|482
1704276000000|2024-01-03 10:00:00|1548.16|1538.56|1553.43|1543.83|1554.12|1544.52|1545.15|1535.55|461
1704276300000|2024-01-03 10:05:00|1553.35|1543.75|1553.89|1544.29|1554.17|1544.57|1551.69|1542.09|492
1704276600000|2024-01-03 10:10:00|1553.71|1544.11|1554.11|1544.51|1555.29|1545.69|1553.35|1543.75|395
1704276900000|2024-01-03 10:15:00|1554.17|1544.57|1551.06|1541.46|1554.61|1545.01|1549.89|1540.29|665
1704277200000|2024-01-03 10:20:00|1550.91|1541.31|1548.44|1538.84|1552.75|1543.15|1546.34|1536.74|625
1704277500000|2024-01-03 10:25:00|1548.42|1538.82|1549.11|1539.51|1549.8|1540.2|1546.64|1537.04|755
1704277800000|2024-01-03 10:30:00|1549.16|1539.56|1551.05|1541.45|1551.17|1541.57|1547.48|1537.88|454
1704278100000|2024-01-03 10:35:00|1551.02|1541.42|1542.38|1532.78|1551.23|1541.63|1540.96|1531.36|756
1704278400000|2024-01-03 10:40:00|1542.55|1532.95|1540.06|1530.46|1542.68|1533.08|1539.05|1529.45|809
1704278700000|2024-01-03 10:45:00|1539.97|1530.37|1540.41|1530.81|1542.3|1532.7|1536.78|1527.18|849
1704279000000|2024-01-03 10:50:00|1540.5|1530.9|1538.56|1528.96|1543.25|1533.65|1538.19|1528.59|797
1704279300000|2024-01-03 10:55:00|1539|1529.4|1540.01|1530.41|1541.53|1531.93|1537.66|1528.06|675
1704279600000|2024-01-03 11:00:00|1540.05|1530.45|1539.38|1529.78|1542.13|1532.53|1537.82|1528.22|529
1704279900000|2024-01-03 11:05:00|1539.37|1529.77|1532.53|1522.93|1540.97|1531.37|1531.15|1521.55|792
1704280200000|2024-01-03 11:10:00|1532.59|1522.99|1517.72|1508.12|1532.89|1523.29|1517.07|1507.47|1030
1704280500000|2024-01-03 11:15:00|1517.7|1508.1|1526.08|1516.48|1528.12|1518.52|1517|1507.4|853
1704280800000|2024-01-03 11:20:00|1526.14|1516.54|1517.16|1507.56|1526.83|1517.23|1512.4|1502.8|1001
1704281100000|2024-01-03 11:25:00|1517.26|1507.66|1513.67|1504.07|1522.34|1512.74|1512.5|1502.9|1100
1704281400000|2024-01-03 11:30:00|1513.98|1504.38|1520.31|1510.71|1520.67|1511.07|1513.31|1503.71|972
1704281700000|2024-01-03 11:35:00|1520.4|1510.8|1521.44|1511.84|1523.8|1514.2|1519.59|1509.99|784
1704282000000|2024-01-03 11:40:00|1521.35|1511.75|1518.85|1509.25|1522.87|1513.27|1518.4|1508.8|890
1704282300000|2024-01-03 11:45:00|1519.05|1509.45|1511.5|1501.9|1521.03|1511.43|1510.9|1501.3|975
1704282600000|2024-01-03 11:50:00|1511.21|1501.61|1506.49|1496.89|1515.02|1505.42|1505.47|1495.87|1088
1704282900000|2024-01-03 11:55:00|1506.93|1497.33|1498.76|1489.16|1507.14|1497.54|1491.56|1481.96|1105
1704283200000|2024-01-03 12:00:00|1498.71|1489.11|1453.47|1443.87|1500.95|1491.35|1430.25|1420.65|1114
1704283500000|2024-01-03 12:05:00|1453.98|1444.38|1272.22|1249.85|1460.25|1450.65|1257.7|1248.1|1086
1704283800000|2024-01-03 12:10:00|1273.87|1269.03|1320.9|1311.3|1327|1313.9|1230.25|1220.65|986
1704284100000|2024-01-03 12:15:00|1321.05|1311.45|1350.35|1340.75|1366.31|1356.71|1319.5|1309.9|1103
1704284400000|2024-01-03 12:20:00|1350.95|1341.35|1366.5|1356.9|1369.25|1359.65|1343.1|1333.5|845
1704284700000|2024-01-03 12:25:00|1366.45|1356.85|1363.75|1354.15|1368.2|1358.6|1346.6|1337|820
1704285000000|2024-01-03 12:30:00|1362.85|1353.25|1360.8|1351.2|1365.13|1355.53|1351.2|1341.6|660
1704285300000|2024-01-03 12:35:00|1358.85|1349.25|1357.4|1347.8|1367.65|1358.05|1354.95|1345.35|866
1704285600000|2024-01-03 12:40:00|1358.4|1348.8|1363.8|1354.2|1363.8|1354.2|1354.5|1344.9|471
1704285900000|2024-01-03 12:45:00|1363.73|1354.13|1382.83|1373.23|1383.83|1374.23|1363.38|1353.78|756
1704286200000|2024-01-03 12:50:00|1382.79|1373.19|1387.75|1378.15|1389.07|1379.47|1376.45|1366.85|924
1704286500000|2024-01-03 12:55:00|1387.89|1378.29|1397.2|1387.6|1397.25|1387.65|1384.8|1375.2|1004
1704286800000|2024-01-03 13:00:00|1396.94|1387.34|1384.12|1374.52|1397.45|1387.85|1383.85|1374.25|959
1704287100000|2024-01-03 13:05:00|1384.36|1374.76|1385.77|1376.17|1390.85|1381.25|1378.05|1368.45|990
1704287400000|2024-01-03 13:10:00|1386.15|1376.55|1385.36|1375.76|1391.05|1381.45|1381.8|1372.2|922
1704287700000|2024-01-03 13:15:00|1385.65|1376.05|1394.6|1385|1396.85|1387.25|1385.3|1375.7|874
1704288000000|2024-01-03 13:20:00|1394.59|1384.99|1386.05|1376.45|1396|1386.4|1380.45|1370.85|968
1704288300000|2024-01-03 13:25:00|1386.15|1376.55|1386.67|1377.07|1389.8|1380.2|1380.85|1371.25|1056
1704288600000|2024-01-03 13:30:00|1386.71|1377.11|1390.35|1380.75|1395.25|1385.65|1384.25|1374.65|1050
1704288900000|2024-01-03 13:35:00|1390.33|1380.73|1395.15|1385.55|1398.05|1388.45|1388.06|1378.46|811
1704289200000|2024-01-03 13:40:00|1395.9|1386.3|1395.85|1386.25|1399.55|1389.95|1394.25|1384.65|667
1704289500000|2024-01-03 13:45:00|1395.82|1386.22|1383.6|1374|1399.15|1389.55|1383.6|1374|989
1704289800000|2024-01-03 13:50:00|1383.7|1374.1|1390.35|1380.75|1390.6|1381|1377.9|1368.3|985
1704290100000|2024-01-03 13:55:00|1390.05|1380.45|1395.9|1386.3|1396.8|1387.2|1384.27|1374.67|870
1704290400000|2024-01-03 14:00:00|1395.93|1386.33|1388.25|1378.65|1397.35|1387.75|1386.69|1377.09|956
1704290700000|2024-01-03 14:05:00|1387.07|1377.47|1386.48|1376.88|1393.35|1383.75|1384.95|1375.35|816
1704291000000|2024-01-03 14:10:00|1386.19|1376.59|1383.15|1373.55|1389.3|1379.7|1381.25|1371.65|767
1704291300000|2024-01-03 14:15:00|1384.95|1375.35|1378.72|1369.12|1386.8|1377.2|1360.5|1350.9|955
1704291600000|2024-01-03 14:20:00|1378.65|1369.05|1367.3|1357.7|1380.4|1370.8|1366.11|1356.51|760
1704291900000|2024-01-03 14:25:00|1366.9|1357.3|1366.49|1356.89|1373.8|1364.2|1362.01|1352.41|848
1704292200000|2024-01-03 14:30:00|1367.05|1357.45|1378.55|1368.95|1381.8|1372.2|1366.34|1356.74|823
1704292500000|2024-01-03 14:35:00|1378.64|1369.04|1374.45|1364.85|1378.8|1369.2|1368.2|1358.6|707
1704292800000|2024-01-03 14:40:00|1374.2|1364.6|1385.3|1375.7|1386.8|1377.2|1372.55|1362.95|675
1704293100000|2024-01-03 14:45:00|1385.49|1375.89|1381.2|1371.6|1385.8|1376.2|1375.45|1365.85|673
1704293400000|2024-01-03 14:50:00|1380.15|1370.55|1380.43|1370.83|1383.3|1373.7|1375.6|1366|662
1704293700000|2024-01-03 14:55:00|1380.3|1370.7|1377.2|1367.6|1381.45|1371.85|1376.25|1366.65|745
1704294000000|2024-01-03 15:00:00|1377.37|1367.77|1386.7|1377.1|1391.3|1381.7|1376.19|1366.59|893
1704294300000|2024-01-03 15:05:00|1386.8|1377.2|1389.4|1379.8|1391.75|1382.15|1384.55|1374.95|754
1704294600000|2024-01-03 15:10:00|1389.2|1379.6|1392.67|1383.07|1395.25|1385.65|1388.65|1379.05|591
1704294900000|2024-01-03 15:15:00|1392.68|1383.08|1393.35|1383.75|1395.3|1385.7|1390.25|1380.65|558
1704295200000|2024-01-03 15:20:00|1393.6|1384|1395.4|1385.8|1396.05|1386.45|1385.95|1376.35|509
1704295500000|2024-01-03 15:25:00|1394.05|1384.45|1400.65|1391.05|1405.3|1395.7|1393.45|1383.85|429
1704295800000|2024-01-03 15:30:00|1400.73|1391.13|1403.63|1394.03|1405.3|1395.7|1395.75|1386.15|607
1704296100000|2024-01-03 15:35:00|1403.64|1394.04|1399.45|1389.85|1404.8|1395.2|1395.4|1385.8|506
1704296400000|2024-01-03 15:40:00|1399.2|1389.6|1398.65|1389.05|1403.8|1394.2|1397.45|1387.85|484
1704296700000|2024-01-03 15:45:00|1399.3|1389.7|1400.75|1391.15|1401.8|1392.2|1395.45|1385.85|508
1704297000000|2024-01-03 15:50:00|1399.75|1390.15|1413.35|1403.75|1417.8|1408.2|1396.74|1387.14|679
1704297300000|2024-01-03 15:55:00|1414.3|1404.7|1424.75|1415.15|1425.55|1415.95|1408.55|1398.95|677
1704297600000|2024-01-03 16:00:00|1423.95|1414.35|1428.3|1418.7|1430.8|1421.2|1414.55|1404.95|798
1704297900000|2024-01-03 16:05:00|1427.8|1418.2|1419.65|1410.05|1428.15|1418.55|1417.69|1408.09|780
1704298200000|2024-01-03 16:10:00|1418.55|1408.95|1425.69|1416.09|1428.3|1418.7|1417.45|1407.85|719
1704298500000|2024-01-03 16:15:00|1424.25|1414.65|1424.3|1414.7|1427.3|1417.7|1415.55|1405.95|626
1704298800000|2024-01-03 16:20:00|1423.7|1414.1|1416.85|1407.25|1424.8|1415.2|1415.15|1405.55|550
1704299100000|2024-01-03 16:25:00|1416.55|1406.95|1423.85|1414.25|1424.54|1414.94|1416.05|1406.45|491
1704299400000|2024-01-03 16:30:00|1423.65|1414.05|1421.75|1412.15|1426.9|1417.3|1420.65|1411.05|572
1704299700000|2024-01-03 16:35:00|1422.3|1412.7|1419.7|1410.1|1428.1|1418.5|1410.4|1400.8|794
1704300000000|2024-01-03 16:40:00|1419.65|1410.05|1413.8|1404.2|1424.75|1415.15|1410|1400.4|804
1704300300000|2024-01-03 16:45:00|1413.55|1403.95|1412.35|1402.75|1416|1406.4|1405.6|1396|745
1704300600000|2024-01-03 16:50:00|1412.15|1402.55|1415.35|1405.75|1416.35|1406.75|1410.75|1401.15|461
1704300900000|2024-01-03 16:55:00|1415.2|1405.6|1414.45|1404.85|1416.52|1406.92|1409.45|1399.85|482
1704301200000|2024-01-03 17:00:00|1415.3|1405.7|1409.8|1400.2|1415.8|1406.2|1406.55|1396.95|568
1704301500000|2024-01-03 17:05:00|1408.15|1398.55|1405.25|1395.65|1410.3|1400.7|1402.5|1392.9|477
1704301800000|2024-01-03 17:10:00|1405.2|1395.6|1406.05|1396.45|1410.3|1400.7|1403.65|1394.05|373
1704302100000|2024-01-03 17:15:00|1405.95|1396.35|1401.8|1392.2|1408.05|1398.45|1397.5|1387.9|652
1704302400000|2024-01-03 17:20:00|1401.3|1391.7|1400.85|1391.25|1404.3|1394.7|1398|1388.4|437
1704302700000|2024-01-03 17:25:00|1401.35|1391.75|1403.07|1393.47|1404.8|1395.2|1397.85|1388.25|418
1704303000000|2024-01-03 17:30:00|1402.8|1393.2|1405.3|1395.7|1407.3|1397.7|1400.55|1390.95|432
1704303300000|2024-01-03 17:35:00|1404.2|1394.6|1403.15|1393.55|1404.99|1395.39|1399.85|1390.25|379
1704303600000|2024-01-03 17:40:00|1402.65|1393.05|1400.25|1390.65|1405.8|1396.2|1400.25|1390.65|324
1704303900000|2024-01-03 17:45:00|1400.15|1390.55|1399.55|1389.95|1404.3|1394.7|1397.05|1387.45|422
1704304200000|2024-01-03 17:50:00|1400.8|1391.2|1399.15|1389.55|1403.15|1393.55|1397.55|1387.95|498
1704304500000|2024-01-03 17:55:00|1398.95|1389.35|1405.95|1396.35|1406.23|1396.63|1398.95|1389.35|386
1704304800000|2024-01-03 18:00:00|1406.3|1396.7|1409.7|1400.1|1410.95|1401.35|1404.75|1395.15|368
1704305100000|2024-01-03 18:05:00|1409.65|1400.05|1411.8|1402.2|1416.19|1406.59|1409.65|1400.05|326
1704305400000|2024-01-03 18:10:00|1412.25|1402.65|1411.8|1402.2|1413.8|1404.2|1410.3|1400.7|107
1704305700000|2024-01-03 18:15:00|1412.3|1402.7|1413.15|1403.55|1414.8|1405.2|1410.6|1401|281
1704306000000|2024-01-03 18:20:00|1413.45|1403.85|1412.85|1403.25|1414.3|1404.7|1410.95|1401.35|279
1704306300000|2024-01-03 18:25:00|1411.95|1402.35|1406.05|1396.45|1413.8|1404.2|1404.85|1395.25|390
1704306600000|2024-01-03 18:30:00|1406.2|1396.6|1402.85|1393.25|1409.85|1400.25|1401.85|1392.25|386
1704306900000|2024-01-03 18:35:00|1402.7|1393.1|1404.95|1395.35|1407.3|1397.7|1399.5|1389.9|480
1704307200000|2024-01-03 18:40:00|1404.85|1395.25|1406.3|1396.7|1407.3|1397.7|1403.75|1394.15|308
1704307500000|2024-01-03 18:45:00|1406.1|1396.5|1400.95|1391.35|1407.3|1397.7|1397.85|1388.25|517
1704307800000|2024-01-03 18:50:00|1401.05|1391.45|1400.75|1391.15|1403.95|1394.35|1400.1|1390.5|349
1704308100000|2024-01-03 18:55:00|1400.85|1391.25|1396.31|1386.71|1402.3|1392.7|1380.12|1370.52|822
1704308400000|2024-01-03 19:00:00|1396|1386.4|1400.05|1390.45|1400.8|1391.2|1395.19|1385.59|770
1704308700000|2024-01-03 19:05:00|1400.3|1390.7|1403.65|1394.05|1406.3|1396.7|1399.95|1390.35|590
1704309000000|2024-01-03 19:10:00|1403.55|1393.95|1405.55|1395.95|1407.3|1397.7|1402.85|1393.25|409
1704309300000|2024-01-03 19:15:00|1406.15|1396.55|1407.22|1397.62|1409.3|1399.7|1405.05|1395.45|418
1704309600000|2024-01-03 19:20:00|1407.3|1397.7|1410.85|1401.25|1412.3|1402.7|1405.85|1396.25|437
1704309900000|2024-01-03 19:25:00|1410.65|1401.05|1413.35|1403.75|1414.3|1404.7|1410.5|1400.9|380
1704310200000|2024-01-03 19:30:00|1413.3|1403.7|1422.08|1412.48|1422.3|1412.7|1413.25|1403.65|351
1704310500000|2024-01-03 19:35:00|1421.39|1411.79|1420.3|1410.7|1425.3|1415.7|1416.65|1407.05|517
1704310800000|2024-01-03 19:40:00|1419.75|1410.15|1415.35|1405.75|1421.8|1412.2|1414.85|1405.25|375
1704311100000|2024-01-03 19:45:00|1415.38|1405.78|1413.55|1403.95|1417.3|1407.7|1411.65|1402.05|443
1704311400000|2024-01-03 19:50:00|1413.45|1403.85|1412.25|1402.65|1415|1405.4|1409.3|1399.7|310
1704311700000|2024-01-03 19:55:00|1412.8|1403.2|1409.95|1400.35|1414|1404.4|1409.39|1399.79|293
1704312000000|2024-01-03 20:00:00|1410.18|1400.58|1410.65|1401.05|1412.8|1403.2|1408.9|1399.3|321
1704312300000|2024-01-03 20:05:00|1410.6|1401|1410.55|1400.95|1411.3|1401.7|1408.45|1398.85|318
1704312600000|2024-01-03 20:10:00|1410.58|1400.98|1411.4|1401.8|1412.3|1402.7|1408.65|1399.05|312
1704312900000|2024-01-03 20:15:00|1410.95|1401.35|1415|1405.4|1417.09|1407.49|1410.75|1401.15|327
1704313200000|2024-01-03 20:20:00|1415.15|1405.55|1414.35|1404.75|1417.3|1407.7|1413.35|1403.75|313
1704313500000|2024-01-03 20:25:00|1414.15|1404.55|1418.9|1409.3|1419.3|1409.7|1413.95|1404.35|305
1704313800000|2024-01-03 20:30:00|1418.05|1408.45|1422.5|1412.9|1423.3|1413.7|1417.75|1408.15|329
1704314100000|2024-01-03 20:35:00|1422.55|1412.95|1426.55|1416.95|1427.3|1417.7|1422.3|1412.7|255
1704314400000|2024-01-03 20:40:00|1426.45|1416.85|1423.35|1413.75|1427.3|1417.7|1421.9|1412.3|263
1704314700000|2024-01-03 20:45:00|1423.45|1413.85|1425.3|1415.7|1427.3|1417.7|1423.2|1413.6|347
1704315000000|2024-01-03 20:50:00|1425.4|1415.8|1426.8|1417.2|1428.85|1419.25|1425.15|1415.55|340
1704315300000|2024-01-03 20:55:00|1427.3|1417.7|1427.05|1417.45|1430.3|1420.7|1425.1|1415.5|325
1704315600000|2024-01-03 21:00:00|1427.1|1417.5|1428.3|1418.7|1430.3|1420.7|1425.85|1416.25|310
1704315900000|2024-01-03 21:05:00|1428.23|1418.63|1424|1414.4|1429.67|1420.07|1421.98|1412.38|332
1704316200000|2024-01-03 21:10:00|1424.12|1414.52|1422.25|1412.65|1425.53|1415.93|1419.85|1410.25|365
1704316500000|2024-01-03 21:15:00|1422.2|1412.6|1429.3|1419.7|1434.3|1424.7|1422.15|1412.55|468
1704316800000|2024-01-03 21:20:00|1429.2|1419.6|1431.6|1422|1432.75|1423.15|1428.7|1419.1|330
1704317100000|2024-01-03 21:25:00|1431.65|1422.05|1432.4|1422.8|1435.5|1425.9|1429.75|1420.15|437
1704317400000|2024-01-03 21:30:00|1432.9|1423.3|1431.08|1421.48|1432.9|1423.3|1426.8|1417.2|485
1704317700000|2024-01-03 21:35:00|1431.13|1421.53|1428.95|1419.35|1432.15|1422.55|1427.65|1418.05|406
1704318000000|2024-01-03 21:40:00|1429|1419.4|1429.15|1419.55|1431.18|1421.58|1427.95|1418.35|280
1704318300000|2024-01-03 21:45:00|1428.55|1418.95|1428.43|1418.83|1429.3|1419.7|1427.15|1417.55|256
1704318600000|2024-01-03 21:50:00|1428.45|1418.85|1429.75|1420.15|1432.3|1422.7|1426.95|1417.35|282
1704318900000|2024-01-03 21:55:00|1429.55|1419.95|1431.29|1421.69|1433|1423.4|1428.25|1418.65|346
1704319200000|2024-01-03 22:00:00|1431.39|1421.79|1430.95|1421.35|1432.68|1423.08|1428.14|1418.54|675
1704319500000|2024-01-03 22:05:00|1430.96|1421.36|1429.27|1419.67|1431.11|1421.51|1426.69|1417.09|512
1704319800000|2024-01-03 22:10:00|1429.36|1419.76|1429.48|1419.88|1430.05|1420.45|1428.22|1418.62|413
1704320100000|2024-01-03 22:15:00|1429.47|1419.87|1423.36|1413.76|1430.2|1420.6|1422.99|1413.39|474
1704320400000|2024-01-03 22:20:00|1423.32|1413.72|1419.63|1410.03|1423.42|1413.82|1419.13|1409.53|453
1704320700000|2024-01-03 22:25:00|1419.6|1410|1417.18|1407.58|1420.37|1410.77|1416.15|1406.55|547
1704321000000|2024-01-03 22:30:00|1417.16|1407.56|1417.31|1407.71|1417.85|1408.25|1415.11|1405.51|526
1704321300000|2024-01-03 22:35:00|1417.18|1407.58|1416.15|1406.55|1417.73|1408.13|1416.08|1406.48|251
1704321600000|2024-01-03 22:40:00|1416.13|1406.53|1413.19|1403.59|1416.13|1406.53|1411.52|1401.92|399
1704321900000|2024-01-03 22:45:00|1413.18|1403.58|1416.1|1406.5|1416.35|1406.75|1410.46|1400.86|571
1704322200000|2024-01-03 22:50:00|1416.15|1406.55|1419.62|1410.02|1421.33|1411.73|1415.96|1406.36|576
1704322500000|2024-01-03 22:55:00|1419.56|1409.96|1421.38|1411.78|1423.74|1414.14|1417.5|1407.9|447
1704322800000|2024-01-03 23:00:00|1421.34|1411.74|1419.19|1409.59|1422.53|1412.93|1417.41|1407.81|754
1704323100000|2024-01-03 23:05:00|1419.18|1409.58|1412.7|1403.1|1420.07|1410.47|1411.79|1402.19|730
1704323400000|2024-01-03 23:10:00|1412.81|1403.21|1416.85|1407.25|1418.76|1409.16|1411.56|1401.96|829
1704323700000|2024-01-03 23:15:00|1416.93|1407.33|1418.99|1409.39|1420|1410.4|1414.78|1405.18|620
1704324000000|2024-01-03 23:20:00|1419.05|1409.45|1419.03|1409.43|1420.84|1411.24|1417.53|1407.93|664
1704324300000|2024-01-03 23:25:00|1419.38|1409.78|1416.09|1406.49|1421.23|1411.63|1414.56|1404.96|719
1704324600000|2024-01-03 23:30:00|1416.13|1406.53|1417.06|1407.46|1419.1|1409.5|1416.13|1406.53|748
1704324900000|2024-01-03 23:35:00|1416.96|1407.36|1417.99|1408.39|1418.42|1408.82|1415.22|1405.62|532
1704325200000|2024-01-03 23:40:00|1418.01|1408.41|1415.5|1405.9|1420.06|1410.46|1415.36|1405.76|554
1704325500000|2024-01-03 23:45:00|1415.64|1406.04|1418.84|1409.24|1420.04|1410.44|1415.3|1405.7|750
1704325800000|2024-01-03 23:50:00|1418.99|1409.39|1419.79|1410.19|1419.84|1410.24|1417.89|1408.29|582
1704326100000|2024-01-03 23:55:00|1419.8|1410.2|1420|1410.4|1420.36|1410.76|1418.95|1409.35|551
1704326400000|2024-01-04 00:00:00|1419.99|1410.39|1418.36|1408.76|1425.09|1415.49|1418.31|1408.71|849
1704326700000|2024-01-04 00:05:00|1418.42|1408.82|1431.47|1421.87|1434.47|1424.87|1418.42|1408.82|871
1704327000000|2024-01-04 00:10:00|1431.73|1422.13|1432.28|1422.68|1433.69|1424.09|1429.43|1419.83|903
1704327300000|2024-01-04 00:15:00|1432.49|1422.89|1434.23|1424.63|1437.05|1427.45|1431.24|1421.64|890
1704327600000|2024-01-04 00:20:00|1434.4|1424.8|1430.12|1420.52|1436.49|1426.89|1428.38|1418.78|982
1704327900000|2024-01-04 00:25:00|1430.28|1420.68|1429.7|1420.1|1431.36|1421.76|1428.55|1418.95|857
1704328200000|2024-01-04 00:30:00|1429.79|1420.19|1426.8|1417.2|1433.3|1423.7|1425.2|1415.6|851
1704328500000|2024-01-04 00:35:00|1426.89|1417.29|1428.62|1419.02|1431.91|1422.31|1425.4|1415.8|952
1704328800000|2024-01-04 00:40:00|1428.49|1418.89|1426.55|1416.95|1430.59|1420.99|1425.64|1416.04|852
1704329100000|2024-01-04 00:45:00|1426.81|1417.21|1424.6|1415|1427.66|1418.06|1424.05|1414.45|751
1704329400000|2024-01-04 00:50:00|1424.53|1414.93|1423.73|1414.13|1426.24|1416.64|1421.43|1411.83|867
1704329700000|2024-01-04 00:55:00|1423.53|1413.93|1419.4|1409.8|1424.37|1414.77|1419|1409.4|716
1704330000000|2024-01-04 01:00:00|1419.45|1409.85|1419.19|1409.59|1423.86|1414.26|1418.2|1408.6|736
1704330300000|2024-01-04 01:05:00|1419.1|1409.5|1416.45|1406.85|1421.08|1411.48|1415.79|1406.19|766
1704330600000|2024-01-04 01:10:00|1416.49|1406.89|1418.05|1408.45|1419.63|1410.03|1415.69|1406.09|780
1704330900000|2024-01-04 01:15:00|1418.21|1408.61|1414.42|1404.82|1418.21|1408.61|1412.35|1402.75|825
1704331200000|2024-01-04 01:20:00|1414.1|1404.5|1404.19|1394.59|1415.43|1405.83|1402.55|1392.95|926
1704331500000|2024-01-04 01:25:00|1404.08|1394.48|1407.76|1398.16|1410.24|1400.64|1403.31|1393.71|1054
1704331800000|2024-01-04 01:30:00|1407.73|1398.13|1411.05|1401.45|1412.61|1403.01|1406.46|1396.86|1002
1704332100000|2024-01-04 01:35:00|1411.1|1401.5|1408.03|1398.43|1412.91|1403.31|1406.99|1397.39|883
1704332400000|2024-01-04 01:40:00|1408.16|1398.56|1409.17|1399.57|1409.72|1400.12|1406.7|1397.1|807
1704332700000|2024-01-04 01:45:00|1408.96|1399.36|1413.93|1404.33|1414.23|1404.63|1407.49|1397.89|699
1704333000000|2024-01-04 01:50:00|1414.04|1404.44|1405.47|1395.87|1414.08|1404.48|1404.75|1395.15|819
1704333300000|2024-01-04 01:55:00|1405.43|1395.83|1407.42|1397.82|1407.81|1398.21|1404.84|1395.24|756
1704333600000|2024-01-04 02:00:00|1407.6|1398|1406.94|1397.34|1408.32|1398.72|1405.33|1395.73|813
1704333900000|2024-01-04 02:05:00|1407.25|1397.65|1408.63|1399.03|1410.81|1401.21|1406.7|1397.1|660
1704334200000|2024-01-04 02:10:00|1408.53|1398.93|1413.38|1403.78|1414.35|1404.75|1408.53|1398.93|664
1704334500000|2024-01-04 02:15:00|1413.24|1403.64|1418.22|1408.62|1420.38|1410.78|1411.6|1402|584
1704334800000|2024-01-04 02:20:00|1418.33|1408.73|1414.85|1405.25|1419.61|1410.01|1413.31|1403.71|753
1704335100000|2024-01-04 02:25:00|1414.79|1405.19|1416.62|1407.02|1416.87|1407.27|1412.56|1402.96|714
1704335400000|2024-01-04 02:30:00|1416.64|1407.04|1416.33|1406.73|1418.78|1409.18|1414.44|1404.84|693
1704335700000|2024-01-04 02:35:00|1416.28|1406.68|1419.03|1409.43|1419.49|1409.89|1415.65|1406.05|583
1704336000000|2024-01-04 02:40:00|1418.8|1409.2|1419.62|1410.02|1419.87|1410.27|1417.3|1407.7|485
1704336300000|2024-01-04 02:45:00|1419.49|1409.89|1427.63|1418.03|1428.99|1419.39|1419.41|1409.81|771
1704336600000|2024-01-04 02:50:00|1427.5|1417.9|1430.12|1420.52|1430.22|1420.62|1425.93|1416.33|693
1704336900000|2024-01-04 02:55:00|1430.44|1420.84|1439.86|1430.26|1440.31|1430.71|1430|1420.4|785
1704337200000|2024-01-04 03:00:00|1439.89|1430.29|1443.09|1433.49|1444.2|1434.6|1439.89|1430.29|861
1704337500000|2024-01-04 03:05:00|1443.13|1433.53|1439.79|1430.19|1443.13|1433.53|1435.13|1425.53|844
1704337800000|2024-01-04 03:10:00|1439.69|1430.09|1443.61|1434.01|1444.21|1434.61|1439.69|1430.09|660
1704338100000|2024-01-04 03:15:00|1443.57|1433.97|1438.09|1428.49|1444.42|1434.82|1436.79|1427.19|764
1704338400000|2024-01-04 03:20:00|1437.99|1428.39|1435.21|1425.61|1438.31|1428.71|1432.39|1422.79|805
1704338700000|2024-01-04 03:25:00|1435.2|1425.6|1435.44|1425.84|1435.58|1425.98|1432.25|1422.65|739
1704339000000|2024-01-04 03:30:00|1435.32|1425.72|1433.07|1423.47|1436.11|1426.51|1430.4|1420.8|817
1704339300000|2024-01-04 03:35:00|1433.02|1423.42|1432.65|1423.05|1435.65|1426.05|1430.2|1420.6|767
1704339600000|2024-01-04 03:40:00|1432.33|1422.73|1431.85|1422.25|1432.93|1423.33|1428.9|1419.3|615
1704339900000|2024-01-04 03:45:00|1431.84|1422.24|1435.09|1425.49|1437.27|1427.67|1431.59|1421.99|568
1704340200000|2024-01-04 03:50:00|1435.3|1425.7|1435.15|1425.55|1437.86|1428.26|1434.18|1424.58|563
1704340500000|2024-01-04 03:55:00|1435.08|1425.48|1436.67|1427.07|1437.73|1428.13|1434.42|1424.82|725
1704340800000|2024-01-04 04:00:00|1436.69|1427.09|1434|1424.4|1438.12|1428.52|1432.3|1422.7|880
1704341100000|2024-01-04 04:05:00|1433.78|1424.18|1437.12|1427.52|1437.86|1428.26|1433.22|1423.62|661
1704341400000|2024-01-04 04:10:00|1437.08|1427.48|1434.8|1425.2|1438.93|1429.33|1432.56|1422.96|650
1704341700000|2024-01-04 04:15:00|1434.84|1425.24|1432.8|1423.2|1435.65|1426.05|1431.75|1422.15|614
1704342000000|2024-01-04 04:20:00|1432.79|1423.19|1437.84|1428.24|1437.94|1428.34|1430.65|1421.05|712
1704342300000|2024-01-04 04:25:00|1437.74|1428.14|1439.36|1429.76|1439.63|1430.03|1435.95|1426.35|614
1704342600000|2024-01-04 04:30:00|1439.38|1429.78|1440.71|1431.11|1441.23|1431.63|1437.5|1427.9|537
1704342900000|2024-01-04 04:35:00|1440.83|1431.23|1436.58|1426.98|1441.1|1431.5|1435.67|1426.07|629
1704343200000|2024-01-04 04:40:00|1436.5|1426.9|1438.24|1428.64|1439.71|1430.11|1435.9|1426.3|637
1704343500000|2024-01-04 04:45:00|1438.17|1428.57|1444.59|1434.99|1445.63|1436.03|1437.25|1427.65|724
1704343800000|2024-01-04 04:50:00|1444.47|1434.87|1442.38|1432.78|1445.19|1435.59|1440.94|1431.34|778
1704344100000|2024-01-04 04:55:00|1442.39|1432.79|1441.37|1431.77|1443.7|1434.1|1440.12|1430.52|716
1704344400000|2024-01-04 05:00:00|1441.3|1431.7|1442.98|1433.38|1444|1434.4|1438.68|1429.08|620
1704344700000|2024-01-04 05:05:00|1442.84|1433.24|1443.49|1433.89|1445.58|1435.98|1441.59|1431.99|686
1704345000000|2024-01-04 05:10:00|1443.53|1433.93|1444.79|1435.19|1445.39|1435.79|1442.57|1432.97|581
1704345300000|2024-01-04 05:15:00|1444.29|1434.69|1442.4|1432.8|1446.8|1437.2|1442.1|1432.5|654
1704345600000|2024-01-04 05:20:00|1442.51|1432.91|1443.28|1433.68|1444.05|1434.45|1440.52|1430.92|535
1704345900000|2024-01-04 05:25:00|1443.01|1433.41|1442.11|1432.51|1443.27|1433.67|1440.73|1431.13|561
1704346200000|2024-01-04 05:30:00|1441.96|1432.36|1443.48|1433.88|1444.3|1434.7|1440.77|1431.17|659
1704346500000|2024-01-04 05:35:00|1443.47|1433.87|1450.81|1441.21|1451.59|1441.99|1442.32|1432.72|801
1704346800000|2024-01-04 05:40:00|1450.69|1441.09|1446.19|1436.59|1450.81|1441.21|1444.64|1435.04|834
1704347100000|2024-01-04 05:45:00|1446.05|1436.45|1442.7|1433.1|1447.26|1437.66|1442.42|1432.82|737
1704347400000|2024-01-04 05:50:00|1442.55|1432.95|1441.61|1432.01|1444.65|1435.05|1440.55|1430.95|792
1704347700000|2024-01-04 05:55:00|1441.58|1431.98|1442|1432.4|1443.61|1434.01|1440.74|1431.14|716
1704348000000|2024-01-04 06:00:00|1442.25|1432.65|1446.95|1437.35|1447.26|1437.66|1441.53|1431.93|649
1704348300000|2024-01-04 06:05:00|1447.01|1437.41|1446.45|1436.85|1448.3|1438.7|1444.64|1435.04|770
1704348600000|2024-01-04 06:10:00|1446.51|1436.91|1443.41|1433.81|1448.25|1438.65|1442.92|1433.32|692
1704348900000|2024-01-04 06:15:00|1443.55|1433.95|1447.77|1438.17|1449.06|1439.46|1443.46|1433.86|682
1704349200000|2024-01-04 06:20:00|1447.76|1438.16|1446.49|1436.89|1448.44|1438.84|1446.3|1436.7|639
1704349500000|2024-01-04 06:25:00|1446.54|1436.94|1448.05|1438.45|1448.24|1438.64|1446.15|1436.55|661
1704349800000|2024-01-04 06:30:00|1448.13|1438.53|1449.68|1440.08|1449.9|1440.3|1446.71|1437.11|669
1704350100000|2024-01-04 06:35:00|1449.75|1440.15|1453.87|1444.27|1454.82|1445.22|1449.28|1439.68|476
1704350400000|2024-01-04 06:40:00|1453.85|1444.25|1454.52|1444.92|1454.7|1445.1|1450.89|1441.29|681
1704350700000|2024-01-04 06:45:00|1454.42|1444.82|1450.59|1440.99|1454.78|1445.18|1449.5|1439.9|637
1704351000000|2024-01-04 06:50:00|1450.75|1441.15|1451.84|1442.24|1452.56|1442.96|1450.05|1440.45|519
1704351300000|2024-01-04 06:55:00|1451.78|1442.18|1451.58|1441.98|1452.51|1442.91|1449.82|1440.22|483
1704351600000|2024-01-04 07:00:00|1451.57|1441.97|1454.34|1444.74|1454.67|1445.07|1450.15|1440.55|690
1704351900000|2024-01-04 07:05:00|1454.26|1444.66|1449.86|1440.26|1455.1|1445.5|1448.05|1438.45|742
1704352200000|2024-01-04 07:10:00|1449.88|1440.28|1448.61|1439.01|1453.38|1443.78|1446.73|1437.13|738
1704352500000|2024-01-04 07:15:00|1448.28|1438.68|1448.15|1438.55|1450.28|1440.68|1446.35|1436.75|767
1704352800000|2024-01-04 07:20:00|1448.25|1438.65|1448.19|1438.59|1448.84|1439.24|1444.05|1434.45|801
1704353100000|2024-01-04 07:25:00|1448.23|1438.63|1448.03|1438.43|1449.29|1439.69|1446.55|1436.95|458
1704353400000|2024-01-04 07:30:00|1447.83|1438.23|1448.08|1438.48|1453.22|1443.62|1447.83|1438.23|729
1704353700000|2024-01-04 07:35:00|1448.24|1438.64|1443.7|1434.1|1449.36|1439.76|1443.55|1433.95|672
1704354000000|2024-01-04 07:40:00|1443.71|1434.11|1440.89|1431.29|1444.51|1434.91|1437.4|1427.8|900
1704354300000|2024-01-04 07:45:00|1440.88|1431.28|1439.22|1429.62|1441.1|1431.5|1435.25|1425.65|912
1704354600000|2024-01-04 07:50:00|1439.17|1429.57|1436.36|1426.76|1440.34|1430.74|1435.15|1425.55|885
1704354900000|2024-01-04 07:55:00|1436.33|1426.73|1434.65|1425.05|1438.21|1428.61|1433.65|1424.05|758
1704355200000|2024-01-04 08:00:00|1434.73|1425.13|1437.16|1427.56|1438.42|1428.82|1434.7|1425.1|897
1704355500000|2024-01-04 08:05:00|1437.15|1427.55|1434.67|1425.07|1437.77|1428.17|1433.21|1423.61|741
1704355800000|2024-01-04 08:10:00|1434.51|1424.91|1436.13|1426.53|1437.7|1428.1|1433.94|1424.34|717
1704356100000|2024-01-04 08:15:00|1436.26|1426.66|1429.18|1419.58|1436.45|1426.85|1425.98|1416.38|868
1704356400000|2024-01-04 08:20:00|1429.1|1419.5|1436.65|1427.05|1438.61|1429.01|1428.47|1418.87|867
1704356700000|2024-01-04 08:25:00|1436.75|1427.15|1435.62|1426.02|1437.75|1428.15|1434.4|1424.8|701
1704357000000|2024-01-04 08:30:00|1435.63|1426.03|1432.13|1422.53|1438.13|1428.53|1432.01|1422.41|867
1704357300000|2024-01-04 08:35:00|1432.29|1422.69|1429.85|1420.25|1434.74|1425.14|1428.67|1419.07|909
1704357600000|2024-01-04 08:40:00|1429.46|1419.86|1429.57|1419.97|1431.69|1422.09|1428.1|1418.5|704
1704357900000|2024-01-04 08:45:00|1429.45|1419.85|1430.08|1420.48|1433.3|1423.7|1429.08|1419.48|785
1704358200000|2024-01-04 08:50:00|1430.22|1420.62|1433.36|1423.76|1435.8|1426.2|1429.97|1420.37|772
1704358500000|2024-01-04 08:55:00|1433.35|1423.75|1434.52|1424.92|1435.11|1425.51|1432.45|1422.85|738
1704358800000|2024-01-04 09:00:00|1434.63|1425.03|1434.68|1425.08|1437.98|1428.38|1434.3|1424.7|604
1704359100000|2024-01-04 09:05:00|1434.54|1424.94|1435.22|1425.62|1435.8|1426.2|1433.98|1424.38|583
1704359400000|2024-01-04 09:10:00|1435.25|1425.65|1432.33|1422.73|1435.96|1426.36|1431.71|1422.11|621
1704359700000|2024-01-04 09:15:00|1432.25|1422.65|1435.96|1426.36|1437.3|1427.7|1432.21|1422.61|689
1704360000000|2024-01-04 09:20:00|1435.87|1426.27|1438.15|1428.55|1438.42|1428.82|1434.7|1425.1|528
1704360300000|2024-01-04 09:25:00|1438.02|1428.42|1438.59|1428.99|1438.88|1429.28|1436.75|1427.15|545
1704360600000|2024-01-04 09:30:00|1438.3|1428.7|1442.99|1433.39|1444.75|1435.15|1438.22|1428.62|669
1704360900000|2024-01-04 09:35:00|1442.67|1433.07|1438.83|1429.23|1442.95|1433.35|1437.04|1427.44|805
1704361200000|2024-01-04 09:40:00|1438.72|1429.12|1438.2|1428.6|1441.1|1431.5|1437.7|1428.1|696
1704361500000|2024-01-04 09:45:00|1438.54|1428.94|1437.75|1428.15|1440.03|1430.43|1435.25|1425.65|710
1704361800000|2024-01-04 09:50:00|1437.73|1428.13|1440.32|1430.72|1441.25|1431.65|1436.88|1427.28|838
1704362100000|2024-01-04 09:55:00|1440.27|1430.67|1435.86|1426.26|1441.79|1432.19|1435.53|1425.93|708
1704362400000|2024-01-04 10:00:00|1436.05|1426.45|1436.91|1427.31|1439.09|1429.49|1430.83|1421.23|880
1704362700000|2024-01-04 10:05:00|1437.2|1427.6|1433.4|1423.8|1438.07|1428.47|1431.61|1422.01|805
1704363000000|2024-01-04 10:10:00|1433.52|1423.92|1434.39|1424.79|1434.55|1424.95|1431.24|1421.64|750
1704363300000|2024-01-04 10:15:00|1434.38|1424.78|1424.24|1414.64|1435.64|1426.04|1421.66|1412.06|978
1704363600000|2024-01-04 10:20:00|1424.28|1414.68|1420.48|1410.88|1425.3|1415.7|1415.65|1406.05|971
1704363900000|2024-01-04 10:25:00|1420.19|1410.59|1423.01|1413.41|1427.14|1417.54|1418.95|1409.35|877
1704364200000|2024-01-04 10:30:00|1423.18|1413.58|1429.18|1419.58|1430.62|1421.02|1421.85|1412.25|949
1704364500000|2024-01-04 10:35:00|1429.28|1419.68|1428.1|1418.5|1431.47|1421.87|1424.39|1414.79|871
1704364800000|2024-01-04 10:40:00|1428.06|1418.46|1427.64|1418.04|1430.76|1421.16|1425.81|1416.21|826
1704365100000|2024-01-04 10:45:00|1428.12|1418.52|1429.52|1419.92|1430.41|1420.81|1426.94|1417.34|739
1704365400000|2024-01-04 10:50:00|1429.44|1419.84|1433.43|1423.83|1433.56|1423.96|1429.41|1419.81|558
1704365700000|2024-01-04 10:55:00|1433.23|1423.63|1433.44|1423.84|1434.49|1424.89|1429.8|1420.2|665
1704366000000|2024-01-04 11:00:00|1433.39|1423.79|1437.15|1427.55|1437.55|1427.95|1432.71|1423.11|766
1704366300000|2024-01-04 11:05:00|1437.18|1427.58|1434.37|1424.77|1437.81|1428.21|1433.86|1424.26|779
1704366600000|2024-01-04 11:10:00|1434.51|1424.91|1432.25|1422.65|1436.33|1426.73|1430.4|1420.8|772
1704366900000|2024-01-04 11:15:00|1432.13|1422.53|1430.79|1421.19|1433.45|1423.85|1426.41|1416.81|816
1704367200000|2024-01-04 11:20:00|1430.91|1421.31|1434.82|1425.22|1436.94|1427.34|1430.34|1420.74|806
1704367500000|2024-01-04 11:25:00|1434.69|1425.09|1433.57|1423.97|1435.64|1426.04|1431.31|1421.71|762
1704367800000|2024-01-04 11:30:00|1433.59|1423.99|1440.06|1430.46|1441.61|1432.01|1432.88|1423.28|862
1704368100000|2024-01-04 11:35:00|1440.2|1430.6|1437.57|1427.97|1441.63|1432.03|1436.98|1427.38|897
1704368400000|2024-01-04 11:40:00|1437.68|1428.08|1434.46|1424.86|1438.64|1429.04|1432.28|1422.68|862
1704368700000|2024-01-04 11:45:00|1434.45|1424.85|1435.82|1426.22|1437.63|1428.03|1433.29|1423.69|884
1704369000000|2024-01-04 11:50:00|1435.98|1426.38|1438.53|1428.93|1438.54|1428.94|1434.1|1424.5|696
1704369300000|2024-01-04 11:55:00|1438.52|1428.92|1438.74|1429.14|1439.08|1429.48|1435.83|1426.23|615
1704369600000|2024-01-04 12:00:00|1438.71|1429.11|1438.12|1428.52|1443.3|1433.7|1433.8|1424.2|800
1704369900000|2024-01-04 12:05:00|1438.15|1428.55|1438.43|1428.83|1439.15|1429.55|1434.1|1424.5|768
1704370200000|2024-01-04 12:10:00|1438.4|1428.8|1444.72|1435.12|1444.77|1435.17|1438.33|1428.73|667
1704370500000|2024-01-04 12:15:00|1444.68|1435.08|1449.71|1440.11|1451.47|1441.87|1444.04|1434.44|958
1704370800000|2024-01-04 12:20:00|1449.68|1440.08|1450.38|1440.78|1451.4|1441.8|1448.9|1439.3|811
1704371100000|2024-01-04 12:25:00|1450.37|1440.77|1441.1|1431.5|1450.44|1440.84|1439.73|1430.13|915
1704371400000|2024-01-04 12:30:00|1440.85|1431.25|1440.49|1430.89|1445.34|1435.74|1437.75|1428.15|862
1704371700000|2024-01-04 12:35:00|1440.58|1430.98|1441.88|1432.28|1442.52|1432.92|1438.85|1429.25|698
1704372000000|2024-01-04 12:40:00|1441.63|1432.03|1438.95|1429.35|1442.41|1432.81|1437.87|1428.27|747
1704372300000|2024-01-04 12:45:00|1439.5|1429.9|1443.7|1434.1|1444.7|1435.1|1438.58|1428.98|585
1704372600000|2024-01-04 12:50:00|1442.85|1433.25|1444.42|1434.82|1444.86|1435.26|1442.23|1432.63|528
1704372900000|2024-01-04 12:55:00|1444.76|1435.16|1444.36|1434.76|1445.72|1436.12|1442|1432.4|575
1704373200000|2024-01-04 13:00:00|1444.52|1434.92|1441.84|1432.24|1444.86|1435.26|1438.9|1429.3|832
1704373500000|2024-01-04 13:05:00|1441.8|1432.2|1440.36|1430.76|1442.73|1433.13|1439.65|1430.05|625
1704373800000|2024-01-04 13:10:00|1440.47|1430.87|1439.76|1430.16|1442.8|1433.2|1438.83|1429.23|493
1704374100000|2024-01-04 13:15:00|1439.77|1430.17|1438.95|1429.35|1440.82|1431.22|1438.12|1428.52|669
1704374400000|2024-01-04 13:20:00|1439.59|1429.99|1438.87|1429.27|1441.6|1432|1438.18|1428.58|670
1704374700000|2024-01-04 13:25:00|1438.66|1429.06|1438.48|1428.88|1439.56|1429.96|1437.39|1427.79|587
1704375000000|2024-01-04 13:30:00|1438.53|1428.93|1436.28|1426.68|1438.6|1429|1433.1|1423.5|777
1704375300000|2024-01-04 13:35:00|1436.78|1427.18|1437.5|1427.9|1438.6|1429|1435.52|1425.92|554
1704375600000|2024-01-04 13:40:00|1437.44|1427.84|1435.2|1425.6|1437.98|1428.38|1434.55|1424.95|606
1704375900000|2024-01-04 13:45:00|1435.21|1425.61|1438.41|1428.81|1438.66|1429.06|1433.92|1424.32|421
1704376200000|2024-01-04 13:50:00|1438.4|1428.8|1444.3|1434.7|1446.24|1436.64|1438.14|1428.54|683
1704376500000|2024-01-04 13:55:00|1445|1435.4|1438.66|1429.06|1445.4|1435.8|1438.62|1429.02|802
1704376800000|2024-01-04 14:00:00|1438.55|1428.95|1434.09|1424.49|1438.75|1429.15|1432.3|1422.7|837
1704377100000|2024-01-04 14:05:00|1434.18|1424.58|1432.67|1423.07|1435.3|1425.7|1431.83|1422.23|778
1704377400000|2024-01-04 14:10:00|1432.57|1422.97|1433.97|1424.37|1435.16|1425.56|1431.67|1422.07|696
1704377700000|2024-01-04 14:15:00|1434.06|1424.46|1436.29|1426.69|1436.48|1426.88|1432.89|1423.29|787
1704378000000|2024-01-04 14:20:00|1436.2|1426.6|1438.25|1428.65|1439.8|1430.2|1435.8|1426.2|678
1704378300000|2024-01-04 14:25:00|1437.6|1428|1433.83|1424.23|1438.3|1428.7|1431.61|1422.01|731
1704378600000|2024-01-04 14:30:00|1433.82|1424.22|1431.81|1422.21|1435.27|1425.67|1429.94|1420.34|804
1704378900000|2024-01-04 14:35:00|1432.01|1422.41|1434.45|1424.85|1436.02|1426.42|1431.84|1422.24|651
1704379200000|2024-01-04 14:40:00|1434.27|1424.67|1447.78|1438.18|1448.85|1439.25|1434.06|1424.46|664
1704379500000|2024-01-04 14:45:00|1447.8|1438.2|1445.66|1436.06|1451.27|1441.67|1440.18|1430.58|1051
1704379800000|2024-01-04 14:50:00|1445.69|1436.09|1452.24|1442.64|1455.03|1445.43|1445.11|1435.51|1009
1704380100000|2024-01-04 14:55:00|1452.25|1442.65|1455.09|1445.49|1455.66|1446.06|1450.62|1441.02|983
1704380400000|2024-01-04 15:00:00|1455.07|1445.47|1452.55|1442.95|1455.99|1446.39|1452.55|1442.95|916
1704380700000|2024-01-04 15:05:00|1452.65|1443.05|1456|1446.4|1456.69|1447.09|1449|1439.4|847
1704381000000|2024-01-04 15:10:00|1456.2|1446.6|1463.25|1453.65|1463.46|1453.86|1456.17|1446.57|648
1704381300000|2024-01-04 15:15:00|1463.34|1453.74|1460.83|1451.23|1465.6|1456|1458.55|1448.95|1010
1704381600000|2024-01-04 15:20:00|1461.1|1451.5|1458.58|1448.98|1462.55|1452.95|1455.31|1445.71|928
1704381900000|2024-01-04 15:25:00|1458.6|1449|1463.92|1454.32|1465.33|1455.73|1456.86|1447.26|897
1704382200000|2024-01-04 15:30:00|1464.13|1454.53|1462.15|1452.55|1468.3|1458.7|1460.5|1450.9|1014
1704382500000|2024-01-04 15:35:00|1461.98|1452.38|1469.56|1459.96|1469.91|1460.31|1461.98|1452.38|927
1704382800000|2024-01-04 15:40:00|1469.57|1459.97|1469.59|1459.99|1472.71|1463.11|1466.59|1456.99|909
1704383100000|2024-01-04 15:45:00|1469.58|1459.98|1466.57|1456.97|1470.63|1461.03|1462.19|1452.59|1005
1704383400000|2024-01-04 15:50:00|1466.72|1457.12|1469.41|1459.81|1469.98|1460.38|1465.76|1456.16|845
1704383700000|2024-01-04 15:55:00|1469.79|1460.19|1473.33|1463.73|1474.89|1465.29|1469.39|1459.79|869
1704384000000|2024-01-04 16:00:00|1473.24|1463.64|1468.21|1458.61|1475.3|1465.7|1467.35|1457.75|978
1704384300000|2024-01-04 16:05:00|1468.32|1458.72|1464.75|1455.15|1471.08|1461.48|1459.75|1450.15|1012
1704384600000|2024-01-04 16:10:00|1464.67|1455.07|1461|1451.4|1468.04|1458.44|1459.41|1449.81|921
1704384900000|2024-01-04 16:15:00|1461.01|1451.41|1462.77|1453.17|1464.99|1455.39|1457.79|1448.19|839
1704385200000|2024-01-04 16:20:00|1463.05|1453.45|1456.22|1446.62|1463.14|1453.54|1455.28|1445.68|921
1704385500000|2024-01-04 16:25:00|1456.12|1446.52|1455.18|1445.58|1459.77|1450.17|1454.3|1444.7|962
1704385800000|2024-01-04 16:30:00|1455.16|1445.56|1453.21|1443.61|1458.3|1448.7|1450.95|1441.35|877
1704386100000|2024-01-04 16:35:00|1453.25|1443.65|1456.92|1447.32|1458.84|1449.24|1452.33|1442.73|858
1704386400000|2024-01-04 16:40:00|1456.87|1447.27|1457.61|1448.01|1458.51|1448.91|1452.6|1443|856
1704386700000|2024-01-04 16:45:00|1457.48|1447.88|1459.42|1449.82|1460.57|1450.97|1455.81|1446.21|749
1704387000000|2024-01-04 16:50:00|1459.46|1449.86|1457.05|1447.45|1461.87|1452.27|1454.5|1444.9|767
1704387300000|2024-01-04 16:55:00|1456.99|1447.39|1457.43|1447.83|1459.12|1449.52|1456|1446.4|738
1704387600000|2024-01-04 17:00:00|1457.64|1448.04|1455.12|1445.52|1458.97|1449.37|1453.03|1443.43|777
1704387900000|2024-01-04 17:05:00|1455.27|1445.67|1459.96|1450.36|1460.15|1450.55|1455.05|1445.45|644
1704388200000|2024-01-04 17:10:00|1460.27|1450.67|1467.49|1457.89|1467.79|1458.19|1459.55|1449.95|654
1704388500000|2024-01-04 17:15:00|1467.56|1457.96|1463.57|1453.97|1468.02|1458.42|1461.61|1452.01|827
1704388800000|2024-01-04 17:20:00|1463.56|1453.96|1464.29|1454.69|1466.21|1456.61|1462.99|1453.39|673
1704389100000|2024-01-04 17:25:00|1464.18|1454.58|1458.64|1449.04|1465.04|1455.44|1458.07|1448.47|837
1704389400000|2024-01-04 17:30:00|1459.14|1449.54|1461.1|1451.5|1463.31|1453.71|1458.64|1449.04|838
1704389700000|2024-01-04 17:35:00|1460.96|1451.36|1457.67|1448.07|1461.09|1451.49|1456.77|1447.17|720
1704390000000|2024-01-04 17:40:00|1457.92|1448.32|1450.78|1441.18|1457.92|1448.32|1450.09|1440.49|731
1704390300000|2024-01-04 17:45:00|1450.67|1441.07|1454.31|1444.71|1457|1447.4|1449.96|1440.36|698
1704390600000|2024-01-04 17:50:00|1454.55|1444.95|1457.21|1447.61|1458.31|1448.71|1454.46|1444.86|690
1704390900000|2024-01-04 17:55:00|1457.5|1447.9|1457.84|1448.24|1458.81|1449.21|1455.94|1446.34|548
1704391200000|2024-01-04 18:00:00|1458.12|1448.52|1459.42|1449.82|1460.3|1450.7|1456.91|1447.31|379
1704391500000|2024-01-04 18:05:00|1459.32|1449.72|1460.49|1450.89|1460.87|1451.27|1458.85|1449.25|419
1704391800000|2024-01-04 18:10:00|1460.19|1450.59|1459.85|1450.25|1461.19|1451.59|1457.14|1447.54|484
1704392100000|2024-01-04 18:15:00|1459.86|1450.26|1459.01|1449.41|1461.88|1452.28|1457.37|1447.77|460
1704392400000|2024-01-04 18:20:00|1459.41|1449.81|1458.15|1448.55|1460.38|1450.78|1453.23|1443.63|758
1704392700000|2024-01-04 18:25:00|1458.16|1448.56|1454.91|1445.31|1459.07|1449.47|1454.61|1445.01|617
1704393000000|2024-01-04 18:30:00|1454.9|1445.3|1453.81|1444.21|1456.14|1446.54|1453.71|1444.11|508
1704393300000|2024-01-04 18:35:00|1453.69|1444.09|1456.49|1446.89|1457.18|1447.58|1451.45|1441.85|599
1704393600000|2024-01-04 18:40:00|1456.46|1446.86|1460.13|1450.53|1460.37|1450.77|1456.37|1446.77|555
1704393900000|2024-01-04 18:45:00|1460.15|1450.55|1463.65|1454.05|1464.3|1454.7|1459.63|1450.03|373
1704394200000|2024-01-04 18:50:00|1463.37|1453.77|1463.9|1454.3|1464.3|1454.7|1462.25|1452.65|534
1704394500000|2024-01-04 18:55:00|1463.89|1454.29|1463.45|1453.85|1465.06|1455.46|1462.98|1453.38|378
1704394800000|2024-01-04 19:00:00|1462.85|1453.25|1467.47|1457.87|1468.45|1458.85|1461.65|1452.05|412
1704395100000|2024-01-04 19:05:00|1467.87|1458.27|1467.42|1457.82|1468.16|1458.56|1465.63|1456.03|538
1704395400000|2024-01-04 19:10:00|1467.54|1457.94|1470.53|1460.93|1470.66|1461.06|1466.97|1457.37|527
1704395700000|2024-01-04 19:15:00|1470.66|1461.06|1472.68|1463.08|1472.92|1463.32|1467.6|1458|622
1704396000000|2024-01-04 19:20:00|1472.49|1462.89|1474.14|1464.54|1474.92|1465.32|1470.45|1460.85|893
1704396300000|2024-01-04 19:25:00|1474.25|1464.65|1474.64|1465.04|1475.84|1466.24|1473.45|1463.85|608
1704396600000|2024-01-04 19:30:00|1474.68|1465.08|1470.41|1460.81|1474.9|1465.3|1466.55|1456.95|864
1704396900000|2024-01-04 19:35:00|1470.43|1460.83|1466.41|1456.81|1470.43|1460.83|1462.7|1453.1|948
1704397200000|2024-01-04 19:40:00|1466.46|1456.86|1467.89|1458.29|1468.17|1458.57|1463.2|1453.6|742
1704397500000|2024-01-04 19:45:00|1468.12|1458.52|1465.52|1455.92|1468.45|1458.85|1461.45|1451.85|719
1704397800000|2024-01-04 19:50:00|1465.38|1455.78|1466.99|1457.39|1468.24|1458.64|1464.8|1455.2|704
1704398100000|2024-01-04 19:55:00|1467.04|1457.44|1466.3|1456.7|1468.23|1458.63|1464.18|1454.58|565
1704398400000|2024-01-04 20:00:00|1466.47|1456.87|1470.31|1460.71|1470.51|1460.91|1466.47|1456.87|610
1704398700000|2024-01-04 20:05:00|1470.32|1460.72|1466.46|1456.86|1473.12|1463.52|1465.21|1455.61|591
1704399000000|2024-01-04 20:10:00|1466.58|1456.98|1465.77|1456.17|1468.03|1458.43|1465.23|1455.63|520
1704399300000|2024-01-04 20:15:00|1465.83|1456.23|1466.39|1456.79|1467.48|1457.88|1463.08|1453.48|439
1704399600000|2024-01-04 20:20:00|1466.32|1456.72|1472.14|1462.54|1473.98|1464.38|1466.32|1456.72|610
1704399900000|2024-01-04 20:25:00|1472.24|1462.64|1472.51|1462.91|1474.45|1464.85|1470.84|1461.24|686
1704400200000|2024-01-04 20:30:00|1472.68|1463.08|1474.76|1465.16|1475.08|1465.48|1471.39|1461.79|430
1704400500000|2024-01-04 20:35:00|1474.77|1465.17|1480.38|1470.78|1483.28|1473.68|1473.4|1463.8|809
1704400800000|2024-01-04 20:40:00|1479.7|1470.1|1477.64|1468.04|1482|1472.4|1476.08|1466.48|930
1704401100000|2024-01-04 20:45:00|1477.61|1468.01|1474.05|1464.45|1478.49|1468.89|1471.45|1461.85|795
1704401400000|2024-01-04 20:50:00|1474.04|1464.44|1467.66|1458.06|1474.3|1464.7|1464.85|1455.25|855
1704401700000|2024-01-04 20:55:00|1467.38|1457.78|1466.54|1456.94|1468.74|1459.14|1464.74|1455.14|723
1704402000000|2024-01-04 21:00:00|1466.88|1457.28|1470.74|1461.14|1475.67|1466.07|1465.73|1456.13|938
1704402300000|2024-01-04 21:05:00|1470.81|1461.21|1473.94|1464.34|1477.03|1467.43|1469.43|1459.83|801
1704402600000|2024-01-04 21:10:00|1474.15|1464.55|1471.71|1462.11|1474.77|1465.17|1467.89|1458.29|792
1704402900000|2024-01-04 21:15:00|1471.8|1462.2|1467.12|1457.52|1471.99|1462.39|1466.3|1456.7|726
1704403200000|2024-01-04 21:20:00|1467.04|1457.44|1470.22|1460.62|1470.79|1461.19|1466.08|1456.48|693
1704403500000|2024-01-04 21:25:00|1470.31|1460.71|1470.96|1461.36|1472.4|1462.8|1469.88|1460.28|514
1704403800000|2024-01-04 21:30:00|1470.91|1461.31|1466.66|1457.06|1472.58|1462.98|1465.26|1455.66|750
1704404100000|2024-01-04 21:35:00|1466.63|1457.03|1462.58|1452.98|1466.92|1457.32|1462.25|1452.65|810
1704404400000|2024-01-04 21:40:00|1462.95|1453.35|1458.6|1449|1463.14|1453.54|1457.23|1447.63|721
1704404700000|2024-01-04 21:45:00|1458.3|1448.7|1463.78|1454.18|1464.69|1455.09|1457.43|1447.83|716
1704405000000|2024-01-04 21:50:00|1463.43|1453.83|1464.87|1455.27|1465.73|1456.13|1462.69|1453.09|659
1704405300000|2024-01-04 21:55:00|1464.89|1455.29|1464.44|1454.84|1465.65|1456.05|1461.75|1452.15|651
1704405600000|2024-01-04 22:00:00|1464.45|1454.85|1467.47|1457.87|1468.28|1458.68|1463.63|1454.03|773
1704405900000|2024-01-04 22:05:00|1467.38|1457.78|1466.81|1457.21|1467.93|1458.33|1465.25|1455.65|771
1704406200000|2024-01-04 22:10:00|1466.66|1457.06|1471.01|1461.41|1471.2|1461.6|1465.98|1456.38|617
1704406500000|2024-01-04 22:15:00|1471.09|1461.49|1472.06|1462.46|1473.33|1463.73|1470.71|1461.11|681
1704406800000|2024-01-04 22:20:00|1472.12|1462.52|1468.34|1458.74|1473.01|1463.41|1468|1458.4|708
1704407100000|2024-01-04 22:25:00|1468.31|1458.71|1467.29|1457.69|1469.97|1460.37|1466.59|1456.99|705
1704407400000|2024-01-04 22:30:00|1467.3|1457.7|1462.91|1453.31|1467.31|1457.71|1462|1452.4|809
1704407700000|2024-01-04 22:35:00|1462.9|1453.3|1463.21|1453.61|1465.14|1455.54|1461.57|1451.97|609
1704408000000|2024-01-04 22:40:00|1463.36|1453.76|1460.04|1450.44|1463.4|1453.8|1459.97|1450.37|480
1704408300000|2024-01-04 22:45:00|1460.05|1450.45|1453.94|1444.34|1460.26|1450.66|1452.45|1442.85|669
1704408600000|2024-01-04 22:50:00|1453.9|1444.3|1455.89|1446.29|1460.31|1450.71|1453.88|1444.28|426
1704408900000|2024-01-04 22:55:00|1455.92|1446.32|1457.41|1447.81|1458.19|1448.59|1455.07|1445.47|471
1704409200000|2024-01-04 23:00:00|1457.42|1447.82|1455.66|1446.06|1459.8|1450.2|1454.3|1444.7|497
1704409500000|2024-01-04 23:05:00|1455.72|1446.12|1456.49|1446.89|1457.5|1447.9|1453.85|1444.25|554
1704409800000|2024-01-04 23:10:00|1456.61|1447.01|1455.61|1446.01|1457.08|1447.48|1452.7|1443.1|484
1704410100000|2024-01-04 23:15:00|1455.62|1446.02|1459.9|1450.3|1460.1|1450.5|1455.1|1445.5|420
1704410400000|2024-01-04 23:20:00|1460.16|1450.56|1460.37|1450.77|1461.3|1451.7|1458.1|1448.5|509
1704410700000|2024-01-04 23:25:00|1460.35|1450.75|1461.11|1451.51|1462.12|1452.52|1459.98|1450.38|275
1704411000000|2024-01-04 23:30:00|1461.25|1451.65|1459.6|1450|1462.44|1452.84|1457.68|1448.08|556
1704411300000|2024-01-04 23:35:00|1459.61|1450.01|1457.7|1448.1|1460.17|1450.57|1456.31|1446.71|670
1704411600000|2024-01-04 23:40:00|1457.72|1448.12|1459.88|1450.28|1460.3|1450.7|1455.44|1445.84|697
1704411900000|2024-01-04 23:45:00|1459.78|1450.18|1458.49|1448.89|1462.13|1452.53|1457.77|1448.17|714
1704412200000|2024-01-04 23:50:00|1458.33|1448.73|1460.7|1451.1|1461|1451.4|1456.41|1446.81|499
1704412500000|2024-01-04 23:55:00|1460.52|1450.92|1459.2|1449.6|1461.45|1451.85|1458.09|1448.49|511
1704412800000|2024-01-05 00:00:00|1459.19|1449.59|1458.82|1449.22|1460.48|1450.88|1454.71|1445.11|696
1704413100000|2024-01-05 00:05:00|1458.76|1449.16|1460.91|1451.31|1461.93|1452.33|1457.52|1447.92|750
1704413400000|2024-01-05 00:10:00|1461.17|1451.57|1464.53|1454.93|1464.89|1455.29|1459.85|1450.25|654
1704413700000|2024-01-05 00:15:00|1463.91|1454.31|1466.27|1456.67|1468.97|1459.37|1461.58|1451.98|682
1704414000000|2024-01-05 00:20:00|1466.35|1456.75|1467.94|1458.34|1469.97|1460.37|1465.43|1455.83|742
1704414300000|2024-01-05 00:25:00|1467.95|1458.35|1467.67|1458.07|1471.16|1461.56|1467.48|1457.88|520
1704414600000|2024-01-05 00:30:00|1467.66|1458.06|1459.93|1450.33|1467.93|1458.33|1455.65|1446.05|905
1704414900000|2024-01-05 00:35:00|1460.03|1450.43|1455.37|1445.77|1460.26|1450.66|1451.42|1441.82|926
1704415200000|2024-01-05 00:40:00|1455.34|1445.74|1454.83|1445.23|1455.81|1446.21|1451.53|1441.93|819
1704415500000|2024-01-05 00:45:00|1454.86|1445.26|1456.6|1447|1457.16|1447.56|1454.13|1444.53|688
1704415800000|2024-01-05 00:50:00|1456.56|1446.96|1457.52|1447.92|1458.2|1448.6|1456.37|1446.77|504
1704416100000|2024-01-05 00:55:00|1457.58|1447.98|1456.71|1447.11|1460.8|1451.2|1456.45|1446.85|519
1704416400000|2024-01-05 01:00:00|1456.8|1447.2|1457.75|1448.15|1457.8|1448.2|1456.11|1446.51|430
1704416700000|2024-01-05 01:05:00|1457.7|1448.1|1453.67|1444.07|1458.92|1449.32|1450.34|1440.74|709
1704417000000|2024-01-05 01:10:00|1453.83|1444.23|1450.84|1441.24|1454.3|1444.7|1450.24|1440.64|723
1704417300000|2024-01-05 01:15:00|1450.95|1441.35|1448.12|1438.52|1451.57|1441.97|1441.12|1431.52|982
1704417600000|2024-01-05 01:20:00|1448.06|1438.46|1447.55|1437.95|1451.68|1442.08|1446.45|1436.85|1029
1704417900000|2024-01-05 01:25:00|1447.72|1438.12|1445.73|1436.13|1448.76|1439.16|1442.63|1433.03|932
1704418200000|2024-01-05 01:30:00|1445.56|1435.96|1446.88|1437.28|1448.68|1439.08|1443.24|1433.64|921
1704418500000|2024-01-05 01:35:00|1446.47|1436.87|1448.48|1438.88|1449.76|1440.16|1446.18|1436.58|700
1704418800000|2024-01-05 01:40:00|1448.42|1438.82|1447.26|1437.66|1449.41|1439.81|1445.62|1436.02|700
1704419100000|2024-01-05 01:45:00|1447|1437.4|1417.76|1408.16|1447.4|1437.8|1392.2|1382.6|1012
1704419400000|2024-01-05 01:50:00|1419.6|1410|1427.3|1417.7|1428.07|1418.47|1400.15|1390.55|1137
1704419700000|2024-01-05 01:55:00|1427.35|1417.75|1426.57|1416.97|1430.47|1420.87|1422.52|1412.92|1066
1704420000000|2024-01-05 02:00:00|1426.56|1416.96|1428.67|1419.07|1437.88|1428.28|1424.26|1414.66|1076
1704420300000|2024-01-05 02:05:00|1428.68|1419.08|1426.09|1416.49|1433.62|1424.02|1425.68|1416.08|957
1704420600000|2024-01-05 02:10:00|1425.84|1416.24|1425.48|1415.88|1427.63|1418.03|1418|1408.4|983
1704420900000|2024-01-05 02:15:00|1425.47|1415.87|1422.14|1412.54|1426.54|1416.94|1420.47|1410.87|985
1704421200000|2024-01-05 02:20:00|1421.96|1412.36|1416.89|1407.29|1425.07|1415.47|1416.16|1406.56|902
1704421500000|2024-01-05 02:25:00|1417|1407.4|1412.6|1403|1418.55|1408.95|1411.65|1402.05|892
1704421800000|2024-01-05 02:30:00|1412.65|1403.05|1421.13|1411.53|1421.79|1412.19|1412.5|1402.9|820
1704422100000|2024-01-05 02:35:00|1421.14|1411.54|1423.05|1413.45|1425.8|1416.2|1419.32|1409.72|646
1704422400000|2024-01-05 02:40:00|1422.91|1413.31|1424.23|1414.63|1426.3|1416.7|1422.22|1412.62|712
1704422700000|2024-01-05 02:45:00|1424.2|1414.6|1419.72|1410.12|1424.2|1414.6|1419.3|1409.7|754
1704423000000|2024-01-05 02:50:00|1419.75|1410.15|1414.81|1405.21|1420.2|1410.6|1414.8|1405.2|720
1704423300000|2024-01-05 02:55:00|1414.71|1405.11|1415.94|1406.34|1417.75|1408.15|1412.02|1402.42|746
1704423600000|2024-01-05 03:00:00|1415.96|1406.36|1420.55|1410.95|1424.44|1414.84|1413.91|1404.31|786
1704423900000|2024-01-05 03:05:00|1420.75|1411.15|1414.63|1405.03|1420.97|1411.37|1414.15|1404.55|769
1704424200000|2024-01-05 03:10:00|1414.56|1404.96|1423.46|1413.86|1424.05|1414.45|1412.64|1403.04|785
1704424500000|2024-01-05 03:15:00|1423.38|1413.78|1422.8|1413.2|1425.49|1415.89|1422.8|1413.2|385
1704424800000|2024-01-05 03:20:00|1422.7|1413.1|1425.27|1415.67|1426.3|1416.7|1421.02|1411.42|576
1704425100000|2024-01-05 03:25:00|1425.28|1415.68|1427.96|1418.36|1429.55|1419.95|1425.25|1415.65|320
1704425400000|2024-01-05 03:30:00|1428.01|1418.41|1425.03|1415.43|1429.13|1419.53|1424.6|1415|667
1704425700000|2024-01-05 03:35:00|1425.06|1415.46|1424.76|1415.16|1429.22|1419.62|1423.45|1413.85|724
1704426000000|2024-01-05 03:40:00|1424.69|1415.09|1420.97|1411.37|1426.1|1416.5|1419.35|1409.75|791
1704426300000|2024-01-05 03:45:00|1420.88|1411.28|1419.87|1410.27|1423.11|1413.51|1417.95|1408.35|817
1704426600000|2024-01-05 03:50:00|1419.86|1410.26|1421.48|1411.88|1425.14|1415.54|1418.61|1409.01|844
1704426900000|2024-01-05 03:55:00|1421.45|1411.85|1418.63|1409.03|1423.21|1413.61|1416.48|1406.88|792
1704427200000|2024-01-05 04:00:00|1418.73|1409.13|1417.57|1407.97|1421.13|1411.53|1416.17|1406.57|786
1704427500000|2024-01-05 04:05:00|1417.72|1408.12|1411.87|1402.27|1418.61|1409.01|1410.48|1400.88|831
1704427800000|2024-01-05 04:10:00|1411.61|1402.01|1411.83|1402.23|1413.97|1404.37|1407.45|1397.85|873
1704428100000|2024-01-05 04:15:00|1411.9|1402.3|1408.86|1399.26|1413.48|1403.88|1406.84|1397.24|957
1704428400000|2024-01-05 04:20:00|1408.88|1399.28|1408.84|1399.24|1412.66|1403.06|1408.17|1398.57|994
1704428700000|2024-01-05 04:25:00|1408.76|1399.16|1413.1|1403.5|1415.81|1406.21|1408.68|1399.08|795
1704429000000|2024-01-05 04:30:00|1413.09|1403.49|1410.58|1400.98|1414.55|1404.95|1406.99|1397.39|875
1704429300000|2024-01-05 04:35:00|1410.74|1401.14|1410.13|1400.53|1413.24|1403.64|1409.26|1399.66|845
1704429600000|2024-01-05 04:40:00|1409.97|1400.37|1415.07|1405.47|1417.12|1407.52|1409.88|1400.28|684
1704429900000|2024-01-05 04:45:00|1415.03|1405.43|1417.65|1408.05|1417.96|1408.36|1412.96|1403.36|792
1704430200000|2024-01-05 04:50:00|1417.58|1407.98|1414.1|1404.5|1417.76|1408.16|1413.05|1403.45|675
1704430500000|2024-01-05 04:55:00|1414.17|1404.57|1411.7|1402.1|1414.93|1405.33|1411.19|1401.59|645
1704430800000|2024-01-05 05:00:00|1411.73|1402.13|1414.22|1404.62|1414.94|1405.34|1409.52|1399.92|686
1704431100000|2024-01-05 05:05:00|1414.29|1404.69|1417.78|1408.18|1419.17|1409.57|1414.29|1404.69|576
1704431400000|2024-01-05 05:10:00|1417.77|1408.17|1414.63|1405.03|1419.15|1409.55|1414.48|1404.88|531
1704431700000|2024-01-05 05:15:00|1414.6|1405|1418.9|1409.3|1419.7|1410.1|1414.51|1404.91|689
1704432000000|2024-01-05 05:20:00|1418.88|1409.28|1422.33|1412.73|1423.19|1413.59|1417.93|1408.33|539
1704432300000|2024-01-05 05:25:00|1422.34|1412.74|1422.03|1412.43|1422.55|1412.95|1420.09|1410.49|650
1704432600000|2024-01-05 05:30:00|1422.1|1412.5|1422.17|1412.57|1423.21|1413.61|1420.2|1410.6|550
1704432900000|2024-01-05 05:35:00|1422.22|1412.62|1425.12|1415.52|1426.04|1416.44|1422.22|1412.62|379
1704433200000|2024-01-05 05:40:00|1425.04|1415.44|1423.19|1413.59|1425.29|1415.69|1422.4|1412.8|672
1704433500000|2024-01-05 05:45:00|1423.35|1413.75|1424.8|1415.2|1426.3|1416.7|1421.26|1411.66|618
1704433800000|2024-01-05 05:50:00|1424.78|1415.18|1420.39|1410.79|1425.92|1416.32|1418.82|1409.22|603
1704434100000|2024-01-05 05:55:00|1420.4|1410.8|1423.59|1413.99|1425.3|1415.7|1419.63|1410.03|632
1704434400000|2024-01-05 06:00:00|1423.54|1413.94|1425.74|1416.14|1425.74|1416.14|1421.62|1412.02|643
1704434700000|2024-01-05 06:05:00|1425.1|1415.5|1426.15|1416.55|1427.3|1417.7|1424.11|1414.51|533
1704435000000|2024-01-05 06:10:00|1427.3|1417.7|1426|1416.4|1427.3|1417.7|1424.88|1415.28|551
1704435300000|2024-01-05 06:15:00|1426.06|1416.46|1425.76|1416.16|1427.09|1417.49|1423.82|1414.22|706
1704435600000|2024-01-05 06:20:00|1425.8|1416.2|1422.47|1412.87|1426.23|1416.63|1420.9|1411.3|682
1704435900000|2024-01-05 06:25:00|1422.29|1412.69|1419|1409.4|1424.08|1414.48|1418.67|1409.07|728
1704436200000|2024-01-05 06:30:00|1418.99|1409.39|1417.85|1408.25|1421.58|1411.98|1416.07|1406.47|798
1704436500000|2024-01-05 06:35:00|1417.84|1408.24|1418.57|1408.97|1419.12|1409.52|1415.94|1406.34|705
1704436800000|2024-01-05 06:40:00|1419.08|1409.48|1421.69|1412.09|1426.3|1416.7|1418.31|1408.71|692
1704437100000|2024-01-05 06:45:00|1421.6|1412|1425.58|1415.98|1425.9|1416.3|1421.05|1411.45|665
1704437400000|2024-01-05 06:50:00|1425.83|1416.23|1429.96|1420.36|1430.95|1421.35|1425.25|1415.65|653
1704437700000|2024-01-05 06:55:00|1430.03|1420.43|1428.21|1418.61|1430.36|1420.76|1426.72|1417.12|825
1704438000000|2024-01-05 07:00:00|1428.22|1418.62|1444.29|1434.69|1448.58|1438.98|1427.41|1417.81|968
1704438300000|2024-01-05 07:05:00|1444.53|1434.93|1449|1439.4|1453.73|1444.13|1443.88|1434.28|916
1704438600000|2024-01-05 07:10:00|1448.85|1439.25|1456.08|1446.48|1456.22|1446.62|1444.57|1434.97|930
1704438900000|2024-01-05 07:15:00|1456.75|1447.15|1448.38|1438.78|1456.75|1447.15|1447.95|1438.35|936
1704439200000|2024-01-05 07:20:00|1448.35|1438.75|1450.09|1440.49|1454.83|1445.23|1446.8|1437.2|904
1704439500000|2024-01-05 07:25:00|1449.98|1440.38|1452.97|1443.37|1455.26|1445.66|1447.6|1438|734
1704439800000|2024-01-05 07:30:00|1452.93|1443.33|1446.2|1436.6|1453.2|1443.6|1446.14|1436.54|846
1704440100000|2024-01-05 07:35:00|1446.35|1436.75|1444.21|1434.61|1449.37|1439.77|1443.43|1433.83|792
1704440400000|2024-01-05 07:40:00|1444.2|1434.6|1447.46|1437.86|1448.21|1438.61|1444.02|1434.42|707
1704440700000|2024-01-05 07:45:00|1447.47|1437.87|1450.35|1440.75|1451.79|1442.19|1447.47|1437.87|760
1704441000000|2024-01-05 07:50:00|1450.5|1440.9|1448.68|1439.08|1451.68|1442.08|1447.51|1437.91|727
1704441300000|2024-01-05 07:55:00|1448.76|1439.16|1450.61|1441.01|1451.36|1441.76|1447.94|1438.34|591
1704441600000|2024-01-05 08:00:00|1450.63|1441.03|1453.95|1444.35|1458.14|1448.54|1447.54|1437.94|859
1704441900000|2024-01-05 08:05:00|1453.88|1444.28|1450.81|1441.21|1453.98|1444.38|1449.28|1439.68|778
1704442200000|2024-01-05 08:10:00|1450.73|1441.13|1450.44|1440.84|1451.59|1441.99|1449.69|1440.09|656
1704442500000|2024-01-05 08:15:00|1450.4|1440.8|1451.27|1441.67|1453.83|1444.23|1449.71|1440.11|767
1704442800000|2024-01-05 08:20:00|1451.28|1441.68|1454.63|1445.03|1455.17|1445.57|1451.2|1441.6|781
1704443100000|2024-01-05 08:25:00|1454.71|1445.11|1454.4|1444.8|1455.28|1445.68|1453.25|1443.65|583
1704443400000|2024-01-05 08:30:00|1454.38|1444.78|1450.01|1440.41|1454.91|1445.31|1449.99|1440.39|664
1704443700000|2024-01-05 08:35:00|1450.1|1440.5|1447.17|1437.57|1450.58|1440.98|1446.8|1437.2|623
1704444000000|2024-01-05 08:40:00|1447.15|1437.55|1445.7|1436.1|1447.55|1437.95|1443.8|1434.2|723
1704444300000|2024-01-05 08:45:00|1445.67|1436.07|1446.92|1437.32|1448.05|1438.45|1444.41|1434.81|601
1704444600000|2024-01-05 08:50:00|1446.77|1437.17|1442.75|1433.15|1446.92|1437.32|1442.62|1433.02|417
1704444900000|2024-01-05 08:55:00|1442.79|1433.19|1445.99|1436.39|1448.2|1438.6|1442.76|1433.16|569
1704445200000|2024-01-05 09:00:00|1446.05|1436.45|1456.21|1446.61|1462.36|1452.76|1446.04|1436.44|979
1704445500000|2024-01-05 09:05:00|1456.12|1446.52|1454.68|1445.08|1462.78|1453.18|1452.74|1443.14|1018
1704445800000|2024-01-05 09:10:00|1454.53|1444.93|1452.12|1442.52|1455.73|1446.13|1450.4|1440.8|862
1704446100000|2024-01-05 09:15:00|1452.11|1442.51|1449.96|1440.36|1454.65|1445.05|1447.25|1437.65|834
1704446400000|2024-01-05 09:20:00|1450.03|1440.43|1444.75|1435.15|1451.16|1441.56|1444.14|1434.54|770
1704446700000|2024-01-05 09:25:00|1444.77|1435.17|1446.12|1436.52|1448.17|1438.57|1444.66|1435.06|771
1704447000000|2024-01-05 09:30:00|1446.13|1436.53|1452.13|1442.53|1453.8|1444.2|1445.63|1436.03|634
1704447300000|2024-01-05 09:35:00|1452.04|1442.44|1454.09|1444.49|1455.3|1445.7|1451.76|1442.16|616
1704447600000|2024-01-05 09:40:00|1454.05|1444.45|1453.38|1443.78|1455.85|1446.25|1451.35|1441.75|667
1704447900000|2024-01-05 09:45:00|1453.22|1443.62|1453.18|1443.58|1457.11|1447.51|1451.85|1442.25|784
1704448200000|2024-01-05 09:50:00|1453.23|1443.63|1456.33|1446.73|1456.33|1446.73|1450.45|1440.85|617
1704448500000|2024-01-05 09:55:00|1456.36|1446.76|1458.47|1448.87|1459.8|1450.2|1454.47|1444.87|638
1704448800000|2024-01-05 10:00:00|1458.57|1448.97|1464.03|1454.43|1467.65|1458.05|1458.38|1448.78|815
1704449100000|2024-01-05 10:05:00|1463.59|1453.99|1465.1|1455.5|1465.57|1455.97|1461.13|1451.53|652
1704449400000|2024-01-05 10:10:00|1465.15|1455.55|1463.65|1454.05|1465.24|1455.64|1462.85|1453.25|647
1704449700000|2024-01-05 10:15:00|1463.63|1454.03|1466.12|1456.52|1470.8|1461.2|1463.48|1453.88|821
1704450000000|2024-01-05 10:20:00|1466.26|1456.66|1466.26|1456.66|1467.47|1457.87|1465.1|1455.5|695
1704450300000|2024-01-05 10:25:00|1466.27|1456.67|1462.28|1452.68|1466.3|1456.7|1457.34|1447.74|860
1704450600000|2024-01-05 10:30:00|1462.11|1452.51|1455.31|1445.71|1462.32|1452.72|1453.5|1443.9|839
1704450900000|2024-01-05 10:35:00|1455.12|1445.52|1456.36|1446.76|1456.6|1447|1452.2|1442.6|838
1704451200000|2024-01-05 10:40:00|1456.39|1446.79|1457.08|1447.48|1457.81|1448.21|1454.06|1444.46|763
1704451500000|2024-01-05 10:45:00|1457.05|1447.45|1453.95|1444.35|1458.95|1449.35|1453.81|1444.21|728
1704451800000|2024-01-05 10:50:00|1453.79|1444.19|1450.75|1441.15|1455.04|1445.44|1449.6|1440|985
1704452100000|2024-01-05 10:55:00|1451.01|1441.41|1447.15|1437.55|1451.88|1442.28|1434.55|1424.95|1092
1704452400000|2024-01-05 11:00:00|1447.29|1437.69|1452.51|1442.91|1453.73|1444.13|1446.22|1436.62|953
1704452700000|2024-01-05 11:05:00|1452.57|1442.97|1437.08|1427.48|1457.49|1447.89|1437.08|1427.48|856
1704453000000|2024-01-05 11:10:00|1437.32|1427.72|1434.92|1425.32|1438.18|1428.58|1431.25|1421.65|893
1704453300000|2024-01-05 11:15:00|1434.93|1425.33|1434.72|1425.12|1438.86|1429.26|1433.03|1423.43|808
1704453600000|2024-01-05 11:20:00|1434.81|1425.21|1433.16|1423.56|1437.36|1427.76|1431.79|1422.19|718
1704453900000|2024-01-05 11:25:00|1433.06|1423.46|1432.05|1422.45|1433.98|1424.38|1429.09|1419.49|744
1704454200000|2024-01-05 11:30:00|1432.03|1422.43|1433.2|1423.6|1434.75|1425.15|1428.42|1418.82|774
1704454500000|2024-01-05 11:35:00|1433.18|1423.58|1428.94|1419.34|1433.64|1424.04|1428.61|1419.01|794
1704454800000|2024-01-05 11:40:00|1428.99|1419.39|1429|1419.4|1432.24|1422.64|1426.75|1417.15|869
1704455100000|2024-01-05 11:45:00|1428.9|1419.3|1427.31|1417.71|1429.36|1419.76|1423.88|1414.28|846
1704455400000|2024-01-05 11:50:00|1427.47|1417.87|1426.18|1416.58|1428.68|1419.08|1425.02|1415.42|698
1704455700000|2024-01-05 11:55:00|1426.31|1416.71|1425.1|1415.5|1426.67|1417.07|1422.55|1412.95|712
1704456000000|2024-01-05 12:00:00|1424.95|1415.35|1425.63|1416.03|1430.3|1420.7|1422.97|1413.37|651
1704456300000|2024-01-05 12:05:00|1425.45|1415.85|1418.48|1408.88|1425.69|1416.09|1414.8|1405.2|941
1704456600000|2024-01-05 12:10:00|1418.4|1408.8|1419.73|1410.13|1421.8|1412.2|1416.37|1406.77|869
1704456900000|2024-01-05 12:15:00|1419.72|1410.12|1419.1|1409.5|1424.31|1414.71|1418.6|1409|804
1704457200000|2024-01-05 12:20:00|1419.3|1409.7|1426.78|1417.18|1427.05|1417.45|1419.17|1409.57|761
1704457500000|2024-01-05 12:25:00|1426.79|1417.19|1425.25|1415.65|1430.3|1420.7|1422.85|1413.25|779
1704457800000|2024-01-05 12:30:00|1425.11|1415.51|1424.12|1414.52|1426.59|1416.99|1421.04|1411.44|741
1704458100000|2024-01-05 12:35:00|1424.04|1414.44|1424.17|1414.57|1424.55|1414.95|1421.6|1412|682
1704458400000|2024-01-05 12:40:00|1424.23|1414.63|1421.03|1411.43|1424.6|1415|1419.15|1409.55|716
1704458700000|2024-01-05 12:45:00|1421.28|1411.68|1417.83|1408.23|1421.43|1411.83|1417.82|1408.22|791
1704459000000|2024-01-05 12:50:00|1418.32|1408.72|1419.16|1409.56|1421.57|1411.97|1416.67|1407.07|683
1704459300000|2024-01-05 12:55:00|1419.04|1409.44|1417.9|1408.3|1420.15|1410.55|1416.95|1407.35|543
1704459600000|2024-01-05 13:00:00|1417.73|1408.13|1422.17|1412.57|1422.83|1413.23|1416.05|1406.45|703
1704459900000|2024-01-05 13:05:00|1422.06|1412.46|1420.65|1411.05|1422.77|1413.17|1419.14|1409.54|729
1704460200000|2024-01-05 13:10:00|1420.67|1411.07|1422.34|1412.74|1423.19|1413.59|1420.5|1410.9|746
1704460500000|2024-01-05 13:15:00|1422.36|1412.76|1426.77|1417.17|1426.97|1417.37|1419.15|1409.55|739
1704460800000|2024-01-05 13:20:00|1426.75|1417.15|1422.85|1413.25|1428.01|1418.41|1422.54|1412.94|615
1704461100000|2024-01-05 13:25:00|1423.07|1413.47|1419.69|1410.09|1423.07|1413.47|1417.2|1407.6|638
1704461400000|2024-01-05 13:30:00|1419.72|1410.12|1420.31|1410.71|1423.77|1414.17|1412.93|1403.33|1088
1704461700000|2024-01-05 13:35:00|1420.27|1410.67|1414.81|1405.21|1421.28|1411.68|1412.7|1403.1|997
1704462000000|2024-01-05 13:40:00|1414.82|1405.22|1415.5|1405.9|1416.47|1406.87|1412.75|1403.15|839
1704462300000|2024-01-05 13:45:00|1415.49|1405.89|1412.04|1402.44|1415.49|1405.89|1410.45|1400.85|744
1704462600000|2024-01-05 13:50:00|1412.05|1402.45|1418.45|1408.85|1419.67|1410.07|1409.85|1400.25|868
1704462900000|2024-01-05 13:55:00|1418.56|1408.96|1418.14|1408.54|1419.55|1409.95|1415.95|1406.35|660
1704463200000|2024-01-05 14:00:00|1417.96|1408.36|1419.08|1409.48|1423.62|1414.02|1416.97|1407.37|889
1704463500000|2024-01-05 14:05:00|1419.07|1409.47|1417.26|1407.66|1421.09|1411.49|1417.22|1407.62|735
1704463800000|2024-01-05 14:10:00|1417.46|1407.86|1411.8|1402.2|1417.71|1408.11|1408.9|1399.3|905
1704464100000|2024-01-05 14:15:00|1411.39|1401.79|1410.91|1401.31|1414.47|1404.87|1409.17|1399.57|874
1704464400000|2024-01-05 14:20:00|1410.6|1401|1405.86|1396.26|1410.6|1401|1399.9|1390.3|983
1704464700000|2024-01-05 14:25:00|1404.89|1395.29|1405.94|1396.34|1409.72|1400.12|1404.18|1394.58|920
1704465000000|2024-01-05 14:30:00|1405.96|1396.36|1405.26|1395.66|1408.79|1399.19|1403.3|1393.7|938
1704465300000|2024-01-05 14:35:00|1405.51|1395.91|1401.4|1391.8|1405.51|1395.91|1395.61|1386.01|1080
1704465600000|2024-01-05 14:40:00|1401.52|1391.92|1403.28|1393.68|1405.28|1395.68|1387.8|1378.2|1108
1704465900000|2024-01-05 14:45:00|1403.02|1393.42|1409.79|1400.19|1409.79|1400.19|1401.88|1392.28|993
1704466200000|2024-01-05 14:50:00|1409.66|1400.06|1406.01|1396.41|1410.63|1401.03|1402.95|1393.35|1006
1704466500000|2024-01-05 14:55:00|1406.31|1396.71|1397.77|1388.17|1407.03|1397.43|1395.87|1386.27|938
1704466800000|2024-01-05 15:00:00|1397.82|1388.22|1409.61|1400.01|1412.09|1402.49|1397.5|1387.9|995
1704467100000|2024-01-05 15:05:00|1410.32|1400.72|1411.54|1401.94|1414.99|1405.39|1407.5|1397.9|913
1704467400000|2024-01-05 15:10:00|1411.53|1401.93|1414.76|1405.16|1418.04|1408.44|1410.37|1400.77|836
1704467700000|2024-01-05 15:15:00|1414.73|1405.13|1406.67|1397.07|1414.83|1405.23|1404.97|1395.37|983
1704468000000|2024-01-05 15:20:00|1406.46|1396.86|1412.01|1402.41|1414.61|1405.01|1396.23|1386.63|1076
1704468300000|2024-01-05 15:25:00|1411.91|1402.31|1407.68|1398.08|1414.86|1405.26|1406.34|1396.74|968
1704468600000|2024-01-05 15:30:00|1407.24|1397.64|1412.21|1402.61|1412.76|1403.16|1404.88|1395.28|911
1704468900000|2024-01-05 15:35:00|1412.14|1402.54|1409.6|1400|1412.94|1403.34|1408.65|1399.05|819
1704469200000|2024-01-05 15:40:00|1410.6|1401|1403.42|1393.82|1412.1|1402.5|1403.34|1393.74|859
1704469500000|2024-01-05 15:45:00|1403.41|1393.81|1408.24|1398.64|1408.65|1399.05|1403.41|1393.81|976
1704469800000|2024-01-05 15:50:00|1408.4|1398.8|1404.68|1395.08|1408.58|1398.98|1401.05|1391.45|1055
1704470100000|2024-01-05 15:55:00|1404.63|1395.03|1408.46|1398.86|1408.7|1399.1|1401.89|1392.29|905
1704470400000|2024-01-05 16:00:00|1408.55|1398.95|1412.33|1402.73|1414.89|1405.29|1407.79|1398.19|928
1704470700000|2024-01-05 16:05:00|1412.32|1402.72|1410.06|1400.46|1412.33|1402.73|1404.28|1394.68|894
1704471000000|2024-01-05 16:10:00|1410|1400.4|1413.74|1404.14|1414.8|1405.2|1409.25|1399.65|698
1704471300000|2024-01-05 16:15:00|1413.76|1404.16|1412.77|1403.17|1416.76|1407.16|1412.49|1402.89|845
1704471600000|2024-01-05 16:20:00|1412.79|1403.19|1407.8|1398.2|1413.23|1403.63|1405.35|1395.75|923
1704471900000|2024-01-05 16:25:00|1407.7|1398.1|1409.49|1399.89|1410.41|1400.81|1405.87|1396.27|936
1704472200000|2024-01-05 16:30:00|1409.14|1399.54|1413.18|1403.58|1413.75|1404.15|1407.4|1397.8|745
1704472500000|2024-01-05 16:35:00|1413.13|1403.53|1411.64|1402.04|1413.3|1403.7|1408.37|1398.77|912
1704472800000|2024-01-05 16:40:00|1411.41|1401.81|1410.84|1401.24|1412.16|1402.56|1408.48|1398.88|811
1704473100000|2024-01-05 16:45:00|1410.78|1401.18|1404.12|1394.52|1412.3|1402.7|1401.91|1392.31|923
1704473400000|2024-01-05 16:50:00|1403.47|1393.87|1406.61|1397.01|1410.18|1400.58|1403.35|1393.75|940
1704473700000|2024-01-05 16:55:00|1406.51|1396.91|1393.35|1383.75|1406.56|1396.96|1392.18|1382.58|1026
1704474000000|2024-01-05 17:00:00|1393.14|1383.54|1398.71|1389.11|1404.19|1394.59|1393.14|1383.54|1114
1704474300000|2024-01-05 17:05:00|1398.88|1389.28|1389.99|1380.39|1399.11|1389.51|1379.7|1370.1|1154
1704474600000|2024-01-05 17:10:00|1390.42|1380.82|1397.58|1387.98|1399.55|1389.95|1389.25|1379.65|1019
1704474900000|2024-01-05 17:15:00|1397.64|1388.04|1404.3|1394.7|1405.42|1395.82|1397.49|1387.89|903
1704475200000|2024-01-05 17:20:00|1404.37|1394.77|1402.43|1392.83|1406.8|1397.2|1401.94|1392.34|928
1704475500000|2024-01-05 17:25:00|1402.47|1392.87|1398.66|1389.06|1403.22|1393.62|1395.66|1386.06|952
1704475800000|2024-01-05 17:30:00|1398.72|1389.12|1396.74|1387.14|1402.71|1393.11|1395.65|1386.05|816
1704476100000|2024-01-05 17:35:00|1396.54|1386.94|1404.3|1394.7|1405.41|1395.81|1394.6|1385|835
1704476400000|2024-01-05 17:40:00|1404.14|1394.54|1401.53|1391.93|1404.86|1395.26|1397.85|1388.25|912
1704476700000|2024-01-05 17:45:00|1401.52|1391.92|1400.38|1390.78|1403.23|1393.63|1399.17|1389.57|820
1704477000000|2024-01-05 17:50:00|1399.82|1390.22|1402.44|1392.84|1403.64|1394.04|1398.88|1389.28|672
1704477300000|2024-01-05 17:55:00|1402.45|1392.85|1403.44|1393.84|1404.38|1394.78|1400.87|1391.27|781
1704477600000|2024-01-05 18:00:00|1403.43|1393.83|1398.55|1388.95|1404.63|1395.03|1398.08|1388.48|740
1704477900000|2024-01-05 18:05:00|1398.66|1389.06|1399.73|1390.13|1400.8|1391.2|1397.93|1388.33|547
1704478200000|2024-01-05 18:10:00|1399.67|1390.07|1402.3|1392.7|1402.36|1392.76|1397.7|1388.1|558
1704478500000|2024-01-05 18:15:00|1402.28|1392.68|1397.15|1387.55|1402.99|1393.39|1396.53|1386.93|567
1704478800000|2024-01-05 18:20:00|1397.33|1387.73|1392.57|1382.97|1398.88|1389.28|1391.74|1382.14|776
1704479100000|2024-01-05 18:25:00|1392.52|1382.92|1393.52|1383.92|1394.88|1385.28|1391.78|1382.18|685
1704479400000|2024-01-05 18:30:00|1393.43|1383.83|1396.54|1386.94|1397.26|1387.66|1392.24|1382.64|749
1704479700000|2024-01-05 18:35:00|1396.36|1386.76|1400.33|1390.73|1401|1391.4|1394.7|1385.1|704
1704480000000|2024-01-05 18:40:00|1400.3|1390.7|1400.63|1391.03|1404.25|1394.65|1400.3|1390.7|795
1704480300000|2024-01-05 18:45:00|1400.72|1391.12|1402.74|1393.14|1403.5|1393.9|1397.92|1388.32|702
1704480600000|2024-01-05 18:50:00|1402.82|1393.22|1397.78|1388.18|1404|1394.4|1397.76|1388.16|729
1704480900000|2024-01-05 18:55:00|1397.7|1388.1|1396.65|1387.05|1398.44|1388.84|1395.67|1386.07|577
1704481200000|2024-01-05 19:00:00|1396.9|1387.3|1392.48|1382.88|1397.28|1387.68|1391.2|1381.6|685
1704481500000|2024-01-05 19:05:00|1392.5|1382.9|1393.54|1383.94|1394.26|1384.66|1390.04|1380.44|547
1704481800000|2024-01-05 19:10:00|1393.53|1383.93|1394.34|1384.74|1396.01|1386.41|1392.48|1382.88|614
1704482100000|2024-01-05 19:15:00|1394.29|1384.69|1396.73|1387.13|1398.3|1388.7|1393.78|1384.18|488
1704482400000|2024-01-05 19:20:00|1396.74|1387.14|1397.3|1387.7|1398.8|1389.2|1395.57|1385.97|331
1704482700000|2024-01-05 19:25:00|1397.21|1387.61|1391.96|1382.36|1397.3|1387.7|1390.1|1380.5|320
1704483000000|2024-01-05 19:30:00|1391.99|1382.39|1391.31|1381.71|1392.09|1382.49|1389.2|1379.6|469
1704483300000|2024-01-05 19:35:00|1391.32|1381.72|1389.14|1379.54|1394.26|1384.66|1388.79|1379.19|599
1704483600000|2024-01-05 19:40:00|1389.52|1379.92|1391.22|1381.62|1392.18|1382.58|1388.35|1378.75|619
1704483900000|2024-01-05 19:45:00|1391.28|1381.68|1392.26|1382.66|1397.74|1388.14|1388.6|1379|902
1704484200000|2024-01-05 19:50:00|1391.9|1382.3|1386.87|1377.27|1392.38|1382.78|1386.13|1376.53|598
1704484500000|2024-01-05 19:55:00|1386.89|1377.29|1386.58|1376.98|1388.1|1378.5|1384.85|1375.25|445
1704484800000|2024-01-05 20:00:00|1386.55|1376.95|1386.64|1377.04|1389.18|1379.58|1386.3|1376.7|533
1704485100000|2024-01-05 20:05:00|1386.59|1376.99|1388.98|1379.38|1390.23|1380.63|1385.43|1375.83|403
1704485400000|2024-01-05 20:10:00|1389.34|1379.74|1391.77|1382.17|1392.25|1382.65|1388.39|1378.79|548
1704485700000|2024-01-05 20:15:00|1391.76|1382.16|1390.39|1380.79|1392.05|1382.45|1387.61|1378.01|450
1704486000000|2024-01-05 20:20:00|1390.92|1381.32|1388.83|1379.23|1391.96|1382.36|1387.6|1378|606
1704486300000|2024-01-05 20:25:00|1388.88|1379.28|1391.18|1381.58|1392.8|1383.2|1388.23|1378.63|512
1704486600000|2024-01-05 20:30:00|1391.46|1381.86|1392.08|1382.48|1393.19|1383.59|1389.64|1380.04|580
1704486900000|2024-01-05 20:35:00|1392.09|1382.49|1394.56|1384.96|1395.3|1385.7|1391.29|1381.69|603
1704487200000|2024-01-05 20:40:00|1394.46|1384.86|1396.81|1387.21|1397.17|1387.57|1393.08|1383.48|572
1704487500000|2024-01-05 20:45:00|1396.75|1387.15|1399.33|1389.73|1400.21|1390.61|1396.75|1387.15|673
1704487800000|2024-01-05 20:50:00|1399.36|1389.76|1405.82|1396.22|1409.65|1400.05|1396.25|1386.65|735
1704488100000|2024-01-05 20:55:00|1406.03|1396.43|1403.75|1394.15|1410.17|1400.57|1396.65|1387.05|1086
1704488400000|2024-01-05 21:00:00|1403.65|1394.05|1398.53|1388.93|1404.42|1394.82|1396.28|1386.68|999
1704488700000|2024-01-05 21:05:00|1398.64|1389.04|1392.29|1382.69|1400.19|1390.59|1391.35|1381.75|931
1704489000000|2024-01-05 21:10:00|1392.3|1382.7|1393.71|1384.11|1395.11|1385.51|1389.72|1380.12|878
1704489300000|2024-01-05 21:15:00|1393.6|1384|1396.56|1386.96|1398.25|1388.65|1390.72|1381.12|905
1704489600000|2024-01-05 21:20:00|1396.59|1386.99|1401.5|1391.9|1402.22|1392.62|1396.51|1386.91|557
1704489900000|2024-01-05 21:25:00|1401.18|1391.58|1399.1|1389.5|1401.7|1392.1|1398.16|1388.56|761
1704490200000|2024-01-05 21:30:00|1399.73|1390.13|1399.33|1389.73|1401.8|1392.2|1397.89|1388.29|652
1704490500000|2024-01-05 21:35:00|1399.26|1389.66|1399.15|1389.55|1400.17|1390.57|1398.25|1388.65|636
1704490800000|2024-01-05 21:40:00|1399.16|1389.56|1396.61|1387.01|1399.59|1389.99|1395.27|1385.67|667
1704491100000|2024-01-05 21:45:00|1396.54|1386.94|1401.33|1391.73|1403.1|1393.5|1395.33|1385.73|649
1704491400000|2024-01-05 21:50:00|1401.18|1391.58|1401.11|1391.51|1401.98|1392.38|1399.3|1389.7|635
1704491700000|2024-01-05 21:55:00|1401.56|1391.96|1407.16|1397.56|1407.16|1397.56|1400.81|1391.21|499
1704528000000|2024-01-06 08:00:00|1339.74|1330.14|1332.8|1323.2|1339.81|1330.21|1329.75|1320.15|885
1704528300000|2024-01-06 08:05:00|1332.83|1323.23|1330.13|1320.53|1332.97|1323.37|1328.46|1318.86|890
1704528600000|2024-01-06 08:10:00|1330.18|1320.58|1331.87|1322.27|1335.22|1325.62|1328.27|1318.67|846
1704528900000|2024-01-06 08:15:00|1331.88|1322.28|1337.94|1328.34|1339.18|1329.58|1331.75|1322.15|842
1704529200000|2024-01-06 08:20:00|1338|1328.4|1345.23|1335.63|1346.32|1336.72|1336.08|1326.48|739
1704529500000|2024-01-06 08:25:00|1345.26|1335.66|1348.14|1338.54|1348.56|1338.96|1343.4|1333.8|694
1704529800000|2024-01-06 08:30:00|1348.13|1338.53|1349.89|1340.29|1350.03|1340.43|1344.75|1335.15|832
1704530100000|2024-01-06 08:35:00|1349.86|1340.26|1346.39|1336.79|1349.99|1340.39|1345.84|1336.24|826
1704530400000|2024-01-06 08:40:00|1346.34|1336.74|1345.95|1336.35|1346.88|1337.28|1343.65|1334.05|783
1704530700000|2024-01-06 08:45:00|1345.91|1336.31|1349.64|1340.04|1351.08|1341.48|1345.3|1335.7|755
1704531000000|2024-01-06 08:50:00|1349.73|1340.13|1351.82|1342.22|1351.99|1342.39|1349.61|1340.01|737
1704531300000|2024-01-06 08:55:00|1351.8|1342.2|1355.88|1346.28|1356.17|1346.57|1350.89|1341.29|705
1704531600000|2024-01-06 09:00:00|1356.04|1346.44|1354.46|1344.86|1356.9|1347.3|1352.04|1342.44|757
1704531900000|2024-01-06 09:05:00|1354.68|1345.08|1357.21|1347.61|1358.12|1348.52|1353.5|1343.9|632
1704532200000|2024-01-06 09:10:00|1357.6|1348|1357.69|1348.09|1358.06|1348.46|1356.26|1346.66|505
1704532500000|2024-01-06 09:15:00|1357.56|1347.96|1360.01|1350.41|1360.07|1350.47|1357.32|1347.72|637
1704532800000|2024-01-06 09:20:00|1360.02|1350.42|1361.26|1351.66|1361.27|1351.67|1358.52|1348.92|499
1704533100000|2024-01-06 09:25:00|1361.22|1351.62|1360.23|1350.63|1363.01|1353.41|1359.86|1350.26|451
1704533400000|2024-01-06 09:30:00|1360.32|1350.72|1356.51|1346.91|1360.35|1350.75|1356.17|1346.57|660
1704533700000|2024-01-06 09:35:00|1356.34|1346.74|1357.06|1347.46|1358.05|1348.45|1353|1343.4|817
1704534000000|2024-01-06 09:40:00|1357.08|1347.48|1358.9|1349.3|1358.98|1349.38|1355.02|1345.42|678
1704534300000|2024-01-06 09:45:00|1358.88|1349.28|1358.91|1349.31|1360.99|1351.39|1357.29|1347.69|739
1704534600000|2024-01-06 09:50:00|1358.93|1349.33|1356.11|1346.51|1359.14|1349.54|1354.47|1344.87|741
1704534900000|2024-01-06 09:55:00|1356.31|1346.71|1353.66|1344.06|1356.59|1346.99|1353.45|1343.85|734
1704535200000|2024-01-06 10:00:00|1353.72|1344.12|1352.71|1343.11|1355.67|1346.07|1349.93|1340.33|698
1704535500000|2024-01-06 10:05:00|1352.72|1343.12|1349|1339.4|1353.21|1343.61|1346.83|1337.23|835
1704535800000|2024-01-06 10:10:00|1349.03|1339.43|1354.77|1345.17|1355.22|1345.62|1347.86|1338.26|767
1704536100000|2024-01-06 10:15:00|1354.84|1345.24|1356.69|1347.09|1356.98|1347.38|1353.39|1343.79|658
1704536400000|2024-01-06 10:20:00|1356.67|1347.07|1359.26|1349.66|1359.97|1350.37|1355.74|1346.14|485
1704536700000|2024-01-06 10:25:00|1359.35|1349.75|1362.69|1353.09|1362.95|1353.35|1359.25|1349.65|364
1704537000000|2024-01-06 10:30:00|1362.77|1353.17|1361|1351.4|1362.83|1353.23|1360.5|1350.9|536
1704537300000|2024-01-06 10:35:00|1361.04|1351.44|1362.29|1352.69|1362.4|1352.8|1360.08|1350.48|458
1704537600000|2024-01-06 10:40:00|1362.25|1352.65|1363.62|1354.02|1364.56|1354.96|1361.02|1351.42|578
1704537900000|2024-01-06 10:45:00|1363.69|1354.09|1359.35|1349.75|1364.19|1354.59|1358.19|1348.59|679
1704538200000|2024-01-06 10:50:00|1359.34|1349.74|1360.3|1350.7|1361.29|1351.69|1359.08|1349.48|565
1704538500000|2024-01-06 10:55:00|1360.22|1350.62|1364.44|1354.84|1365.71|1356.11|1360.22|1350.62|559
1704538800000|2024-01-06 11:00:00|1364.41|1354.81|1364.5|1354.9|1365.63|1356.03|1360.26|1350.66|672
1704539100000|2024-01-06 11:05:00|1364.56|1354.96|1361.1|1351.5|1364.6|1355|1359.71|1350.11|712
1704539400000|2024-01-06 11:10:00|1361.09|1351.49|1360.82|1351.22|1363.27|1353.67|1359.42|1349.82|648
1704539700000|2024-01-06 11:15:00|1360.8|1351.2|1363.77|1354.17|1365.18|1355.58|1360.64|1351.04|574
1704540000000|2024-01-06 11:20:00|1363.73|1354.13|1364.84|1355.24|1365.23|1355.63|1362.38|1352.78|606
1704540300000|2024-01-06 11:25:00|1364.85|1355.25|1363.16|1353.56|1365.58|1355.98|1361.6|1352|630
1704540600000|2024-01-06 11:30:00|1363.29|1353.69|1363.02|1353.42|1363.92|1354.32|1361.32|1351.72|655
1704540900000|2024-01-06 11:35:00|1363.09|1353.49|1357.56|1347.96|1363.15|1353.55|1357.16|1347.56|533
1704541200000|2024-01-06 11:40:00|1357.57|1347.97|1363.5|1353.9|1364.26|1354.66|1357.55|1347.95|648
1704541500000|2024-01-06 11:45:00|1363.51|1353.91|1361.96|1352.36|1365.14|1355.54|1361.42|1351.82|732
1704541800000|2024-01-06 11:50:00|1361.98|1352.38|1362.42|1352.82|1363.83|1354.23|1361.54|1351.94|682
1704542100000|2024-01-06 11:55:00|1362.44|1352.84|1362.2|1352.6|1363.76|1354.16|1361.25|1351.65|639
1704542400000|2024-01-06 12:00:00|1362.24|1352.64|1365.86|1356.26|1366.23|1356.63|1359.1|1349.5|870
1704542700000|2024-01-06 12:05:00|1365.75|1356.15|1362.95|1353.35|1365.75|1356.15|1361.95|1352.35|739
1704543000000|2024-01-06 12:10:00|1362.93|1353.33|1361.81|1352.21|1363.98|1354.38|1361.25|1351.65|618
1704543300000|2024-01-06 12:15:00|1361.86|1352.26|1359.63|1350.03|1362.54|1352.94|1359.63|1350.03|648
1704543600000|2024-01-06 12:20:00|1359.64|1350.04|1358.54|1348.94|1359.64|1350.04|1357.47|1347.87|671
1704543900000|2024-01-06 12:25:00|1358.53|1348.93|1357.45|1347.85|1358.57|1348.97|1356.26|1346.66|649
1704544200000|2024-01-06 12:30:00|1357.41|1347.81|1360.03|1350.43|1362.1|1352.5|1357.02|1347.42|740
1704544500000|2024-01-06 12:35:00|1360.01|1350.41|1354.73|1345.13|1360.83|1351.23|1354.46|1344.86|790
1704544800000|2024-01-06 12:40:00|1354.72|1345.12|1354.52|1344.92|1356.75|1347.15|1354.25|1344.65|747
1704545100000|2024-01-06 12:45:00|1354.54|1344.94|1352.16|1342.56|1357|1347.4|1351.03|1341.43|843
1704545400000|2024-01-06 12:50:00|1352.15|1342.55|1352.6|1343|1353.05|1343.45|1348.95|1339.35|878
1704545700000|2024-01-06 12:55:00|1352.86|1343.26|1351.59|1341.99|1353.17|1343.57|1350.12|1340.52|860
1704546000000|2024-01-06 13:00:00|1351.58|1341.98|1347.72|1338.12|1354.58|1344.98|1347.72|1338.12|873
1704546300000|2024-01-06 13:05:00|1347.81|1338.21|1348.05|1338.45|1349.41|1339.81|1344.81|1335.21|829
1704546600000|2024-01-06 13:10:00|1348.06|1338.46|1350.31|1340.71|1351.89|1342.29|1348.06|1338.46|811
1704546900000|2024-01-06 13:15:00|1350.29|1340.69|1354.08|1344.48|1355.15|1345.55|1350.28|1340.68|635
1704547200000|2024-01-06 13:20:00|1354.11|1344.51|1353.46|1343.86|1354.35|1344.75|1351.46|1341.86|770
1704547500000|2024-01-06 13:25:00|1353.37|1343.77|1351.93|1342.33|1354.23|1344.63|1350.94|1341.34|626
1704547800000|2024-01-06 13:30:00|1351.98|1342.38|1347.88|1338.28|1353.05|1343.45|1347.59|1337.99|763
1704548100000|2024-01-06 13:35:00|1347.95|1338.35|1349.17|1339.57|1349.39|1339.79|1346.65|1337.05|711
1704548400000|2024-01-06 13:40:00|1349.09|1339.49|1351.97|1342.37|1352.6|1343|1347.81|1338.21|640
1704548700000|2024-01-06 13:45:00|1352.05|1342.45|1350.98|1341.38|1352.2|1342.6|1349.45|1339.85|585
1704549000000|2024-01-06 13:50:00|1351|1341.4|1351.07|1341.47|1351.08|1341.48|1349.24|1339.64|613
1704549300000|2024-01-06 13:55:00|1351.06|1341.46|1349.69|1340.09|1352.27|1342.67|1349.32|1339.72|678
1704549600000|2024-01-06 14:00:00|1349.64|1340.04|1353.94|1344.34|1354.34|1344.74|1348.75|1339.15|735
1704549900000|2024-01-06 14:05:00|1353.82|1344.22|1354.42|1344.82|1354.96|1345.36|1352.66|1343.06|651
1704550200000|2024-01-06 14:10:00|1354.41|1344.81|1358.68|1349.08|1360.15|1350.55|1354.19|1344.59|635
1704550500000|2024-01-06 14:15:00|1358.72|1349.12|1363.2|1353.6|1363.27|1353.67|1358.48|1348.88|676
1704550800000|2024-01-06 14:20:00|1363.21|1353.61|1363.35|1353.75|1364.12|1354.52|1362.56|1352.96|689
1704551100000|2024-01-06 14:25:00|1363.5|1353.9|1364.38|1354.78|1364.51|1354.91|1361.09|1351.49|664
1704551400000|2024-01-06 14:30:00|1364.37|1354.77|1366.11|1356.51|1367.92|1358.32|1364.35|1354.75|757
1704551700000|2024-01-06 14:35:00|1366.12|1356.52|1368.79|1359.19|1368.79|1359.19|1365.6|1356|748
1704552000000|2024-01-06 14:40:00|1368.69|1359.09|1365.2|1355.6|1370.19|1360.59|1363.41|1353.81|854
1704552300000|2024-01-06 14:45:00|1365.19|1355.59|1359.04|1349.44|1365.19|1355.59|1358.96|1349.36|782
1704552600000|2024-01-06 14:50:00|1358.77|1349.17|1361.08|1351.48|1361.73|1352.13|1357.83|1348.23|820
1704552900000|2024-01-06 14:55:00|1361.1|1351.5|1364.48|1354.88|1364.49|1354.89|1360.58|1350.98|792
1704553200000|2024-01-06 15:00:00|1364.46|1354.86|1362.58|1352.98|1365|1355.4|1359.48|1349.88|770
1704553500000|2024-01-06 15:05:00|1362.59|1352.99|1365.92|1356.32|1368.35|1358.75|1362.14|1352.54|746
1704553800000|2024-01-06 15:10:00|1365.93|1356.33|1368.23|1358.63|1368.81|1359.21|1365.93|1356.33|770
1704554100000|2024-01-06 15:15:00|1368.27|1358.67|1367.06|1357.46|1368.93|1359.33|1365.34|1355.74|810
1704554400000|2024-01-06 15:20:00|1367.03|1357.43|1365.1|1355.5|1367.57|1357.97|1364.26|1354.66|691
1704554700000|2024-01-06 15:25:00|1365.06|1355.46|1367.9|1358.3|1368.19|1358.59|1364.96|1355.36|589
1704555000000|2024-01-06 15:30:00|1367.91|1358.31|1366.19|1356.59|1367.94|1358.34|1361.5|1351.9|787
1704555300000|2024-01-06 15:35:00|1366.18|1356.58|1363.86|1354.26|1367.78|1358.18|1363.16|1353.56|799
1704555600000|2024-01-06 15:40:00|1363.85|1354.25|1360.16|1350.56|1365.68|1356.08|1359.38|1349.78|857
1704555900000|2024-01-06 15:45:00|1360.15|1350.55|1364.45|1354.85|1364.79|1355.19|1359.3|1349.7|827
1704556200000|2024-01-06 15:50:00|1364.43|1354.83|1369.59|1359.99|1369.87|1360.27|1364.38|1354.78|594
1704556500000|2024-01-06 15:55:00|1369.58|1359.98|1367.38|1357.78|1369.59|1359.99|1367.16|1357.56|660
1704556800000|2024-01-06 16:00:00|1367.39|1357.79|1369.48|1359.88|1369.83|1360.23|1367.16|1357.56|775
1704557100000|2024-01-06 16:05:00|1369.47|1359.87|1369.78|1360.18|1371.14|1361.54|1369.09|1359.49|593
1704557400000|2024-01-06 16:10:00|1369.63|1360.03|1372.08|1362.48|1374.02|1364.42|1369.5|1359.9|754
1704557700000|2024-01-06 16:15:00|1372.26|1362.66|1367.3|1357.7|1373.28|1363.68|1365.93|1356.33|900
1704558000000|2024-01-06 16:20:00|1367.32|1357.72|1369.49|1359.89|1370.82|1361.22|1367.22|1357.62|810
1704558300000|2024-01-06 16:25:00|1369.6|1360|1366.68|1357.08|1370.66|1361.06|1366.08|1356.48|737
1704558600000|2024-01-06 16:30:00|1366.7|1357.1|1363.03|1353.43|1366.7|1357.1|1362.69|1353.09|864
1704558900000|2024-01-06 16:35:00|1363.02|1353.42|1362.99|1353.39|1364.2|1354.6|1362.26|1352.66|769
1704559200000|2024-01-06 16:40:00|1363.24|1353.64|1366.87|1357.27|1367.81|1358.21|1362.98|1353.38|733
1704559500000|2024-01-06 16:45:00|1366.91|1357.31|1365.29|1355.69|1368.87|1359.27|1365.23|1355.63|687
1704559800000|2024-01-06 16:50:00|1365.28|1355.68|1363.29|1353.69|1366.13|1356.53|1362.4|1352.8|541
1704560100000|2024-01-06 16:55:00|1363.38|1353.78|1365.37|1355.77|1366.58|1356.98|1363.37|1353.77|558
1704560400000|2024-01-06 17:00:00|1365.35|1355.75|1364.99|1355.39|1365.35|1355.75|1363.13|1353.53|660
1704560700000|2024-01-06 17:05:00|1364.98|1355.38|1364.77|1355.17|1365.99|1356.39|1363.23|1353.63|559
1704561000000|2024-01-06 17:10:00|1364.89|1355.29|1367.77|1358.17|1369.48|1359.88|1364.8|1355.2|528
1704561300000|2024-01-06 17:15:00|1367.79|1358.19|1367|1357.4|1368.71|1359.11|1365.63|1356.03|645
1704561600000|2024-01-06 17:20:00|1366.99|1357.39|1364.5|1354.9|1366.99|1357.39|1364.44|1354.84|444
1704561900000|2024-01-06 17:25:00|1364.54|1354.94|1363.98|1354.38|1364.98|1355.38|1363.43|1353.83|545
1704562200000|2024-01-06 17:30:00|1363.99|1354.39|1366.27|1356.67|1367.27|1357.67|1363.69|1354.09|627
1704562500000|2024-01-06 17:35:00|1366.29|1356.69|1368.42|1358.82|1369.22|1359.62|1366.29|1356.69|602
1704562800000|2024-01-06 17:40:00|1368.5|1358.9|1369.24|1359.64|1369.79|1360.19|1367.31|1357.71|572
1704563100000|2024-01-06 17:45:00|1369.23|1359.63|1371.86|1362.26|1372.63|1363.03|1366.48|1356.88|681
1704563400000|2024-01-06 17:50:00|1371.65|1362.05|1368.59|1358.99|1371.65|1362.05|1367.04|1357.44|714
1704563700000|2024-01-06 17:55:00|1368.6|1359|1369.59|1359.99|1371.41|1361.81|1368.6|1359|632
1704564000000|2024-01-06 18:00:00|1369.54|1359.94|1368.76|1359.16|1369.97|1360.37|1367.11|1357.51|655
1704564300000|2024-01-06 18:05:00|1368.69|1359.09|1365.01|1355.41|1369|1359.4|1364.41|1354.81|576
1704564600000|2024-01-06 18:10:00|1365.03|1355.43|1365.04|1355.44|1367.09|1357.49|1364.26|1354.66|696
1704564900000|2024-01-06 18:15:00|1364.99|1355.39|1365.82|1356.22|1366.18|1356.58|1363.35|1353.75|524
1704565200000|2024-01-06 18:20:00|1365.81|1356.21|1367.42|1357.82|1370.14|1360.54|1365.81|1356.21|657
1704565500000|2024-01-06 18:25:00|1367.46|1357.86|1369.75|1360.15|1370.18|1360.58|1367.33|1357.73|556
1704565800000|2024-01-06 18:30:00|1369.7|1360.1|1366.93|1357.33|1370.84|1361.24|1366.18|1356.58|741
1704566100000|2024-01-06 18:35:00|1366.9|1357.3|1367.02|1357.42|1368.07|1358.47|1366.8|1357.2|525
1704566400000|2024-01-06 18:40:00|1366.99|1357.39|1369.17|1359.57|1369.84|1360.24|1366.93|1357.33|689
1704566700000|2024-01-06 18:45:00|1369.18|1359.58|1371.73|1362.13|1372.16|1362.56|1368.92|1359.32|659
1704567000000|2024-01-06 18:50:00|1371.72|1362.12|1368.28|1358.68|1373.82|1364.22|1368.28|1358.68|664
1704567300000|2024-01-06 18:55:00|1368.3|1358.7|1365|1355.4|1368.37|1358.77|1364.15|1354.55|790
1704567600000|2024-01-06 19:00:00|1364.99|1355.39|1364.82|1355.22|1365.71|1356.11|1361.68|1352.08|843
1704567900000|2024-01-06 19:05:00|1364.81|1355.21|1361.32|1351.72|1364.81|1355.21|1361|1351.4|703
1704568200000|2024-01-06 19:10:00|1361.53|1351.93|1362.19|1352.59|1363.12|1353.52|1361.26|1351.66|671
1704568500000|2024-01-06 19:15:00|1362.17|1352.57|1354.51|1344.91|1362.42|1352.82|1353.54|1343.94|890
1704568800000|2024-01-06 19:20:00|1354.47|1344.87|1355.07|1345.47|1356.08|1346.48|1353.93|1344.33|792
1704569100000|2024-01-06 19:25:00|1355.05|1345.45|1355.6|1346|1356.86|1347.26|1353.76|1344.16|814
1704569400000|2024-01-06 19:30:00|1355.67|1346.07|1357.29|1347.69|1358.34|1348.74|1354.81|1345.21|737
1704569700000|2024-01-06 19:35:00|1357.39|1347.79|1356.16|1346.56|1359.7|1350.1|1355.82|1346.22|629
1704570000000|2024-01-06 19:40:00|1355.83|1346.23|1356.58|1346.98|1357.37|1347.77|1352.91|1343.31|801
1704570300000|2024-01-06 19:45:00|1356.57|1346.97|1356.74|1347.14|1357.49|1347.89|1355.31|1345.71|597
1704570600000|2024-01-06 19:50:00|1356.85|1347.25|1356.83|1347.23|1357.78|1348.18|1355.53|1345.93|604
1704570900000|2024-01-06 19:55:00|1356.86|1347.26|1357.49|1347.89|1359.59|1349.99|1356.67|1347.07|554
1704571200000|2024-01-06 20:00:00|1357.5|1347.9|1360.92|1351.32|1361.37|1351.77|1357.36|1347.76|600
1704571500000|2024-01-06 20:05:00|1360.82|1351.22|1354.59|1344.99|1361|1351.4|1354.31|1344.71|678
1704571800000|2024-01-06 20:10:00|1354.51|1344.91|1353.55|1343.95|1354.51|1344.91|1349.96|1340.36|856
1704572100000|2024-01-06 20:15:00|1353.57|1343.97|1354.63|1345.03|1356.19|1346.59|1352.7|1343.1|776
1704572400000|2024-01-06 20:20:00|1354.65|1345.05|1356.47|1346.87|1357.17|1347.57|1354.64|1345.04|585
1704572700000|2024-01-06 20:25:00|1356.42|1346.82|1357.31|1347.71|1358.12|1348.52|1355.93|1346.33|393
1704573000000|2024-01-06 20:30:00|1357.32|1347.72|1358.13|1348.53|1358.48|1348.88|1356.58|1346.98|642
1704573300000|2024-01-06 20:35:00|1358.12|1348.52|1359.23|1349.63|1359.79|1350.19|1356.98|1347.38|550
1704573600000|2024-01-06 20:40:00|1359.14|1349.54|1356.79|1347.19|1360.08|1350.48|1355.09|1345.49|625
1704573900000|2024-01-06 20:45:00|1356.77|1347.17|1354.06|1344.46|1357.36|1347.76|1353.01|1343.41|808
1704574200000|2024-01-06 20:50:00|1354.08|1344.48|1355.23|1345.63|1355.42|1345.82|1353.29|1343.69|693
1704574500000|2024-01-06 20:55:00|1355.25|1345.65|1357.27|1347.67|1357.48|1347.88|1354.28|1344.68|567
1704574800000|2024-01-06 21:00:00|1357.21|1347.61|1352.56|1342.96|1357.49|1347.89|1350|1340.4|853
1704575100000|2024-01-06 21:05:00|1352.61|1343.01|1350.69|1341.09|1352.65|1343.05|1348.45|1338.85|926
1704575400000|2024-01-06 21:10:00|1350.67|1341.07|1351.05|1341.45|1351.52|1341.92|1349.1|1339.5|834
1704575700000|2024-01-06 21:15:00|1351.04|1341.44|1351.68|1342.08|1352.83|1343.23|1350.74|1341.14|652
1704576000000|2024-01-06 21:20:00|1351.63|1342.03|1352.58|1342.98|1354.93|1345.33|1350.75|1341.15|649
1704576300000|2024-01-06 21:25:00|1352.47|1342.87|1351.87|1342.27|1352.6|1343|1349.73|1340.13|717
1704576600000|2024-01-06 21:30:00|1351.93|1342.33|1353.48|1343.88|1354.91|1345.31|1351.25|1341.65|754
1704576900000|2024-01-06 21:35:00|1353.47|1343.87|1350.97|1341.37|1354.34|1344.74|1350.07|1340.47|672
1704577200000|2024-01-06 21:40:00|1350.99|1341.39|1352.07|1342.47|1352.7|1343.1|1350.47|1340.87|649
1704577500000|2024-01-06 21:45:00|1352.09|1342.49|1351.75|1342.15|1355.12|1345.52|1350.82|1341.22|596
1704577800000|2024-01-06 21:50:00|1351.68|1342.08|1349.92|1340.32|1353.06|1343.46|1348.34|1338.74|727
1704578100000|2024-01-06 21:55:00|1349.89|1340.29|1352.37|1342.77|1353.01|1343.41|1349.47|1339.87|635
1704578400000|2024-01-06 22:00:00|1352.41|1342.81|1350.58|1340.98|1352.68|1343.08|1350.26|1340.66|685
1704578700000|2024-01-06 22:05:00|1350.57|1340.97|1348.82|1339.22|1350.66|1341.06|1347.88|1338.28|554
1704579000000|2024-01-06 22:10:00|1348.81|1339.21|1348.15|1338.55|1349.65|1340.05|1347.54|1337.94|464
1704579300000|2024-01-06 22:15:00|1348.14|1338.54|1352.74|1343.14|1353.19|1343.59|1348.08|1338.48|557
1704579600000|2024-01-06 22:20:00|1352.77|1343.17|1348.71|1339.11|1352.77|1343.17|1347.35|1337.75|586
1704579900000|2024-01-06 22:25:00|1348.72|1339.12|1346.6|1337|1348.75|1339.15|1344.22|1334.62|539
1704580200000|2024-01-06 22:30:00|1346.56|1336.96|1340.9|1331.3|1346.69|1337.09|1340.9|1331.3|491
1704580500000|2024-01-06 22:35:00|1340.93|1331.33|1341.26|1331.66|1341.39|1331.79|1336.82|1327.22|575
1704580800000|2024-01-06 22:40:00|1341.3|1331.7|1343.23|1333.63|1345.41|1335.81|1341.25|1331.65|383
1704581100000|2024-01-06 22:45:00|1343.22|1333.62|1344.33|1334.73|1344.37|1334.77|1341.5|1331.9|495
1704581400000|2024-01-06 22:50:00|1344.34|1334.74|1341.09|1331.49|1344.34|1334.74|1340.95|1331.35|490
1704581700000|2024-01-06 22:55:00|1341.07|1331.47|1344.91|1335.31|1345.03|1335.43|1341.07|1331.47|389
1704582000000|2024-01-06 23:00:00|1344.98|1335.38|1339.79|1330.19|1346.21|1336.61|1338.31|1328.71|788
1704582300000|2024-01-06 23:05:00|1339.78|1330.18|1336.18|1326.58|1340.13|1330.53|1334.08|1324.48|992
1704582600000|2024-01-06 23:10:00|1336.04|1326.44|1336.15|1326.55|1338.29|1328.69|1335.23|1325.63|878
1704582900000|2024-01-06 23:15:00|1336.18|1326.58|1338.66|1329.06|1339.88|1330.28|1331.34|1321.74|842
1704583200000|2024-01-06 23:20:00|1338.8|1329.2|1337.08|1327.48|1340.09|1330.49|1336.16|1326.56|720
1704583500000|2024-01-06 23:25:00|1337.12|1327.52|1340.1|1330.5|1340.11|1330.51|1337.1|1327.5|693
1704583800000|2024-01-06 23:30:00|1340.12|1330.52|1342.34|1332.74|1343.87|1334.27|1339.45|1329.85|582
1704584100000|2024-01-06 23:35:00|1342.33|1332.73|1343.44|1333.84|1344.01|1334.41|1341.1|1331.5|503
1704584400000|2024-01-06 23:40:00|1343.53|1333.93|1343.75|1334.15|1344|1334.4|1342.11|1332.51|490
1704584700000|2024-01-06 23:45:00|1343.76|1334.16|1347.52|1337.92|1348.33|1338.73|1343.5|1333.9|442
1704585000000|2024-01-06 23:50:00|1347.51|1337.91|1347.83|1338.23|1347.9|1338.3|1345.32|1335.72|604
1704585300000|2024-01-06 23:55:00|1347.85|1338.25|1348.79|1339.19|1349.21|1339.61|1346.93|1337.33|589
1704585600000|2024-01-07 00:00:00|1348.88|1339.28|1346.23|1336.63|1349.27|1339.67|1345.31|1335.71|828
1704585900000|2024-01-07 00:05:00|1346.19|1336.59|1346.81|1337.21|1348.09|1338.49|1344.5|1334.9|711
1704586200000|2024-01-07 00:10:00|1346.82|1337.22|1348.76|1339.16|1349.99|1340.39|1346.3|1336.7|644
1704586500000|2024-01-07 00:15:00|1348.78|1339.18|1352.6|1343|1353.23|1343.63|1348.78|1339.18|731
1704586800000|2024-01-07 00:20:00|1352.69|1343.09|1356.56|1346.96|1356.75|1347.15|1352.57|1342.97|456
1704587100000|2024-01-07 00:25:00|1356.75|1347.15|1352.77|1343.17|1357.54|1347.94|1350.47|1340.87|775
1704587400000|2024-01-07 00:30:00|1352.75|1343.15|1356.45|1346.85|1357.21|1347.61|1352.61|1343.01|775
1704587700000|2024-01-07 00:35:00|1356.35|1346.75|1363.12|1353.52|1363.22|1353.62|1356.18|1346.58|707
1704588000000|2024-01-07 00:40:00|1363.18|1353.58|1364.67|1355.07|1365.1|1355.5|1362.57|1352.97|668
1704588300000|2024-01-07 00:45:00|1364.72|1355.12|1369.26|1359.66|1369.26|1359.66|1362.91|1353.31|745
1704588600000|2024-01-07 00:50:00|1369.23|1359.63|1367.93|1358.33|1371.73|1362.13|1367.79|1358.19|655
1704588900000|2024-01-07 00:55:00|1368.1|1358.5|1365.62|1356.02|1368.1|1358.5|1364.27|1354.67|755
1704589200000|2024-01-07 01:00:00|1365.53|1355.93|1363.5|1353.9|1369.09|1359.49|1361.02|1351.42|874
1704589500000|2024-01-07 01:05:00|1363.53|1353.93|1366.28|1356.68|1367.43|1357.83|1363.53|1353.93|808
1704589800000|2024-01-07 01:10:00|1366.2|1356.6|1368.78|1359.18|1369.15|1359.55|1366.05|1356.45|519
1704590100000|2024-01-07 01:15:00|1369.08|1359.48|1369.41|1359.81|1370.24|1360.64|1367.71|1358.11|637
1704590400000|2024-01-07 01:20:00|1369.38|1359.78|1364.82|1355.22|1370.16|1360.56|1362.99|1353.39|760
1704590700000|2024-01-07 01:25:00|1364.73|1355.13|1368|1358.4|1368.01|1358.41|1364.06|1354.46|740
1704591000000|2024-01-07 01:30:00|1367.98|1358.38|1364.86|1355.26|1369.7|1360.1|1364.04|1354.44|863
1704591300000|2024-01-07 01:35:00|1364.84|1355.24|1365.33|1355.73|1367.05|1357.45|1364.22|1354.62|687
1704591600000|2024-01-07 01:40:00|1365.34|1355.74|1366.89|1357.29|1367.86|1358.26|1365.15|1355.55|604
1704591900000|2024-01-07 01:45:00|1366.92|1357.32|1363.3|1353.7|1368.19|1358.59|1361.41|1351.81|696
1704592200000|2024-01-07 01:50:00|1363.36|1353.76|1361.93|1352.33|1364.07|1354.47|1361.51|1351.91|751
1704592500000|2024-01-07 01:55:00|1361.9|1352.3|1358.08|1348.48|1361.99|1352.39|1357.45|1347.85|825
1704592800000|2024-01-07 02:00:00|1358.14|1348.54|1362.71|1353.11|1363.86|1354.26|1357.92|1348.32|772
1704593100000|2024-01-07 02:05:00|1362.76|1353.16|1363.54|1353.94|1365.21|1355.61|1362.41|1352.81|630
1704593400000|2024-01-07 02:10:00|1363.49|1353.89|1362.4|1352.8|1364.31|1354.71|1361.25|1351.65|663
1704593700000|2024-01-07 02:15:00|1362.32|1352.72|1365.34|1355.74|1365.83|1356.23|1361.82|1352.22|573
1704594000000|2024-01-07 02:20:00|1365.36|1355.76|1368.18|1358.58|1368.56|1358.96|1365.34|1355.74|454
1704594300000|2024-01-07 02:25:00|1368.14|1358.54|1366.22|1356.62|1368.33|1358.73|1366.05|1356.45|545
1704594600000|2024-01-07 02:30:00|1366.23|1356.63|1364.55|1354.95|1367.56|1357.96|1364.36|1354.76|595
1704594900000|2024-01-07 02:35:00|1364.59|1354.99|1354.24|1344.64|1365.21|1355.61|1354|1344.4|794
1704595200000|2024-01-07 02:40:00|1354.21|1344.61|1356.54|1346.94|1358.26|1348.66|1353.88|1344.28|892
1704595500000|2024-01-07 02:45:00|1356.51|1346.91|1349.29|1339.69|1357.38|1347.78|1348.91|1339.31|904
1704595800000|2024-01-07 02:50:00|1349.61|1340.01|1353.34|1343.74|1354.18|1344.58|1347.5|1337.9|844
1704596100000|2024-01-07 02:55:00|1353.33|1343.73|1352.4|1342.8|1354.24|1344.64|1351.64|1342.04|709
1704596400000|2024-01-07 03:00:00|1352.43|1342.83|1353.92|1344.32|1353.98|1344.38|1351.23|1341.63|697
1704596700000|2024-01-07 03:05:00|1353.91|1344.31|1356.26|1346.66|1356.35|1346.75|1352.86|1343.26|515
1704597000000|2024-01-07 03:10:00|1356.27|1346.67|1357.82|1348.22|1359.6|1350|1356.2|1346.6|412
1704597300000|2024-01-07 03:15:00|1357.85|1348.25|1361.57|1351.97|1361.67|1352.07|1356.84|1347.24|615
1704597600000|2024-01-07 03:20:00|1361.26|1351.66|1358.21|1348.61|1361.76|1352.16|1357.38|1347.78|703
1704597900000|2024-01-07 03:25:00|1358.22|1348.62|1355.31|1345.71|1358.5|1348.9|1354.56|1344.96|618
1704598200000|2024-01-07 03:30:00|1355.28|1345.68|1355.06|1345.46|1356.74|1347.14|1353.39|1343.79|749
1704598500000|2024-01-07 03:35:00|1354.9|1345.3|1357.84|1348.24|1358.45|1348.85|1354.14|1344.54|664
1704598800000|2024-01-07 03:40:00|1357.92|1348.32|1357.16|1347.56|1359.45|1349.85|1356.85|1347.25|687
1704599100000|2024-01-07 03:45:00|1357.1|1347.5|1359.55|1349.95|1359.62|1350.02|1355.79|1346.19|663
1704599400000|2024-01-07 03:50:00|1359.63|1350.03|1362.31|1352.71|1362.37|1352.77|1359.63|1350.03|486
1704599700000|2024-01-07 03:55:00|1362.21|1352.61|1361.59|1351.99|1362.26|1352.66|1360.51|1350.91|391
1704600000000|2024-01-07 04:00:00|1361.51|1351.91|1370.8|1361.2|1371.3|1361.7|1361.51|1351.91|629
1704600300000|2024-01-07 04:05:00|1370.81|1361.21|1371.22|1361.62|1371.54|1361.94|1368.31|1358.71|727
1704600600000|2024-01-07 04:10:00|1371.21|1361.61|1370.57|1360.97|1373.28|1363.68|1370.57|1360.97|432
1704600900000|2024-01-07 04:15:00|1370.52|1360.92|1366.69|1357.09|1370.53|1360.93|1363.17|1353.57|895
1704601200000|2024-01-07 04:20:00|1366.65|1357.05|1367.32|1357.72|1367.38|1357.78|1362.6|1353|888
1704601500000|2024-01-07 04:25:00|1367.27|1357.67|1368.6|1359|1368.99|1359.39|1366.37|1356.77|790
1704601800000|2024-01-07 04:30:00|1368.58|1358.98|1373.75|1364.15|1375.18|1365.58|1367.72|1358.12|634
1704602100000|2024-01-07 04:35:00|1373.79|1364.19|1370.35|1360.75|1374.36|1364.76|1369.68|1360.08|792
1704602400000|2024-01-07 04:40:00|1370.36|1360.76|1374.05|1364.45|1374.95|1365.35|1369.8|1360.2|652
1704602700000|2024-01-07 04:45:00|1374.03|1364.43|1375.1|1365.5|1375.13|1365.53|1372.66|1363.06|601
1704603000000|2024-01-07 04:50:00|1375.04|1365.44|1373.58|1363.98|1375.09|1365.49|1373.41|1363.81|488
1704603300000|2024-01-07 04:55:00|1373.57|1363.97|1374.9|1365.3|1374.9|1365.3|1372.68|1363.08|571
1704603600000|2024-01-07 05:00:00|1374.91|1365.31|1375.4|1365.8|1376.42|1366.82|1374.53|1364.93|567
1704603900000|2024-01-07 05:05:00|1375.39|1365.79|1375.41|1365.81|1376.05|1366.45|1373.42|1363.82|740
1704604200000|2024-01-07 05:10:00|1375.39|1365.79|1374.2|1364.6|1377.1|1367.5|1373.85|1364.25|697
1704604500000|2024-01-07 05:15:00|1374.19|1364.59|1373.98|1364.38|1376.61|1367.01|1373.77|1364.17|687
1704604800000|2024-01-07 05:20:00|1373.97|1364.37|1375.27|1365.67|1375.28|1365.68|1371.93|1362.33|600
1704605100000|2024-01-07 05:25:00|1375.25|1365.65|1373.5|1363.9|1375.31|1365.71|1372.5|1362.9|678
1704605400000|2024-01-07 05:30:00|1373.45|1363.85|1370.64|1361.04|1374.28|1364.68|1370.12|1360.52|724
1704605700000|2024-01-07 05:35:00|1370.63|1361.03|1370.69|1361.09|1371.06|1361.46|1366.08|1356.48|877
1704606000000|2024-01-07 05:40:00|1370.72|1361.12|1374.63|1365.03|1374.81|1365.21|1370.26|1360.66|614
1704606300000|2024-01-07 05:45:00|1374.61|1365.01|1375.97|1366.37|1378.38|1368.78|1374.17|1364.57|543
1704606600000|2024-01-07 05:50:00|1375.91|1366.31|1377.27|1367.67|1377.34|1367.74|1375.12|1365.52|593
1704606900000|2024-01-07 05:55:00|1377.26|1367.66|1372.05|1362.45|1377.26|1367.66|1368.67|1359.07|759
1704607200000|2024-01-07 06:00:00|1372.07|1362.47|1370|1360.4|1373.04|1363.44|1367.87|1358.27|796
1704607500000|2024-01-07 06:05:00|1369.97|1360.37|1370.48|1360.88|1373.17|1363.57|1369.87|1360.27|662
1704607800000|2024-01-07 06:10:00|1370.51|1360.91|1377.26|1367.66|1379.22|1369.62|1370.41|1360.81|663
1704608100000|2024-01-07 06:15:00|1377.24|1367.64|1375.48|1365.88|1378.3|1368.7|1373.34|1363.74|844
1704608400000|2024-01-07 06:20:00|1375.49|1365.89|1373.05|1363.45|1377.96|1368.36|1372.92|1363.32|780
1704608700000|2024-01-07 06:25:00|1373.17|1363.57|1373.58|1363.98|1374.76|1365.16|1372.43|1362.83|598
1704609000000|2024-01-07 06:30:00|1373.54|1363.94|1370.83|1361.23|1374.12|1364.52|1370.19|1360.59|711
1704609300000|2024-01-07 06:35:00|1370.88|1361.28|1369.22|1359.62|1371.44|1361.84|1367.73|1358.13|723
1704609600000|2024-01-07 06:40:00|1369.23|1359.63|1368.19|1358.59|1370.19|1360.59|1367.24|1357.64|707
1704609900000|2024-01-07 06:45:00|1368.2|1358.6|1370.19|1360.59|1371.07|1361.47|1367.8|1358.2|614
1704610200000|2024-01-07 06:50:00|1370.18|1360.58|1370.15|1360.55|1370.86|1361.26|1368.44|1358.84|657
1704610500000|2024-01-07 06:55:00|1370.13|1360.53|1371.75|1362.15|1372.15|1362.55|1369.74|1360.14|594
1704610800000|2024-01-07 07:00:00|1371.73|1362.13|1369.79|1360.19|1373.64|1364.04|1369.56|1359.96|588
1704611100000|2024-01-07 07:05:00|1369.81|1360.21|1371.25|1361.65|1371.94|1362.34|1367.27|1357.67|748
1704611400000|2024-01-07 07:10:00|1371.3|1361.7|1371.81|1362.21|1372.08|1362.48|1370.01|1360.41|709
1704611700000|2024-01-07 07:15:00|1371.8|1362.2|1373.82|1364.22|1373.86|1364.26|1371.11|1361.51|500
1704612000000|2024-01-07 07:20:00|1373.81|1364.21|1370.72|1361.12|1373.87|1364.27|1370.08|1360.48|796
1704612300000|2024-01-07 07:25:00|1370.71|1361.11|1372.62|1363.02|1372.95|1363.35|1370.07|1360.47|710
1704612600000|2024-01-07 07:30:00|1372.7|1363.1|1374.71|1365.11|1377.27|1367.67|1371.86|1362.26|712
1704612900000|2024-01-07 07:35:00|1374.66|1365.06|1369.69|1360.09|1374.99|1365.39|1368.7|1359.1|782
1704613200000|2024-01-07 07:40:00|1369.73|1360.13|1371.8|1362.2|1371.8|1362.2|1368.92|1359.32|671
1704613500000|2024-01-07 07:45:00|1371.63|1362.03|1368.68|1359.08|1372.18|1362.58|1368.16|1358.56|601
1704613800000|2024-01-07 07:50:00|1368.64|1359.04|1368.23|1358.63|1369.31|1359.71|1367.75|1358.15|444
1704614100000|2024-01-07 07:55:00|1368.13|1358.53|1369.88|1360.28|1370.16|1360.56|1368.13|1358.53|482
1704614400000|2024-01-07 08:00:00|1369.89|1360.29|1370.93|1361.33|1374.12|1364.52|1368.06|1358.46|632
1704614700000|2024-01-07 08:05:00|1370.92|1361.32|1368.77|1359.17|1371.1|1361.5|1368.12|1358.52|592
1704615000000|2024-01-07 08:10:00|1368.8|1359.2|1367.67|1358.07|1369.6|1360|1367.62|1358.02|605
1704615300000|2024-01-07 08:15:00|1367.65|1358.05|1366.17|1356.57|1368.03|1358.43|1365.89|1356.29|675
1704615600000|2024-01-07 08:20:00|1366.01|1356.41|1367.55|1357.95|1368.16|1358.56|1365|1355.4|642
1704615900000|2024-01-07 08:25:00|1367.53|1357.93|1373.29|1363.69|1374.05|1364.45|1367.5|1357.9|608
1704616200000|2024-01-07 08:30:00|1373.3|1363.7|1373.83|1364.23|1374.6|1365|1370.54|1360.94|704
1704616500000|2024-01-07 08:35:00|1373.77|1364.17|1373.16|1363.56|1375.74|1366.14|1372.62|1363.02|605
1704616800000|2024-01-07 08:40:00|1373.2|1363.6|1365.78|1356.18|1373.91|1364.31|1364.21|1354.61|797
1704617100000|2024-01-07 08:45:00|1365.75|1356.15|1361.27|1351.67|1366.22|1356.62|1359.09|1349.49|970
1704617400000|2024-01-07 08:50:00|1361.25|1351.65|1360.26|1350.66|1362.59|1352.99|1356.87|1347.27|902
1704617700000|2024-01-07 08:55:00|1360.4|1350.8|1356.64|1347.04|1360.76|1351.16|1356|1346.4|945
1704618000000|2024-01-07 09:00:00|1356.57|1346.97|1359.22|1349.62|1360.65|1351.05|1355.58|1345.98|887
1704618300000|2024-01-07 09:05:00|1359.42|1349.82|1362.11|1352.51|1362.57|1352.97|1359.35|1349.75|651
1704618600000|2024-01-07 09:10:00|1362.2|1352.6|1354.22|1344.62|1362.27|1352.67|1352.14|1342.54|956
1704618900000|2024-01-07 09:15:00|1354.1|1344.5|1356.03|1346.43|1359.08|1349.48|1353.63|1344.03|948
1704619200000|2024-01-07 09:20:00|1356.08|1346.48|1354.98|1345.38|1357.41|1347.81|1351.53|1341.93|981
1704619500000|2024-01-07 09:25:00|1354.96|1345.36|1353.18|1343.58|1355.28|1345.68|1352.24|1342.64|873
1704619800000|2024-01-07 09:30:00|1353.21|1343.61|1347.55|1337.95|1355.48|1345.88|1345.05|1335.45|1043
1704620100000|2024-01-07 09:35:00|1347.6|1338|1350.55|1340.95|1351.89|1342.29|1346.92|1337.32|1046
1704620400000|2024-01-07 09:40:00|1350.65|1341.05|1350.68|1341.08|1352.07|1342.47|1347.57|1337.97|951
1704620700000|2024-01-07 09:45:00|1350.74|1341.14|1352.28|1342.68|1353.72|1344.12|1350.38|1340.78|871
1704621000000|2024-01-07 09:50:00|1352.15|1342.55|1348.66|1339.06|1352.19|1342.59|1346.06|1336.46|975
1704621300000|2024-01-07 09:55:00|1348.75|1339.15|1349.87|1340.27|1351.26|1341.66|1347.99|1338.39|883
1704621600000|2024-01-07 10:00:00|1349.88|1340.28|1352.49|1342.89|1354.05|1344.45|1348.47|1338.87|838
1704621900000|2024-01-07 10:05:00|1352.36|1342.76|1352.31|1342.71|1353.67|1344.07|1351.29|1341.69|702
1704622200000|2024-01-07 10:10:00|1352.29|1342.69|1355.26|1345.66|1355.5|1345.9|1350.91|1341.31|718
1704622500000|2024-01-07 10:15:00|1355.25|1345.65|1355.92|1346.32|1357.28|1347.68|1354.41|1344.81|756
1704622800000|2024-01-07 10:20:00|1355.95|1346.35|1358.25|1348.65|1358.92|1349.32|1355.65|1346.05|597
1704623100000|2024-01-07 10:25:00|1358.21|1348.61|1358.32|1348.72|1358.57|1348.97|1357.75|1348.15|473
1704623400000|2024-01-07 10:30:00|1358.34|1348.74|1355.59|1345.99|1358.5|1348.9|1353.98|1344.38|713
1704623700000|2024-01-07 10:35:00|1355.61|1346.01|1356.26|1346.66|1356.98|1347.38|1352.08|1342.48|734
1704624000000|2024-01-07 10:40:00|1356.28|1346.68|1356.09|1346.49|1357.01|1347.41|1354.43|1344.83|675
1704624300000|2024-01-07 10:45:00|1356.08|1346.48|1356.84|1347.24|1357.94|1348.34|1355.36|1345.76|565
1704624600000|2024-01-07 10:50:00|1356.85|1347.25|1359.33|1349.73|1359.38|1349.78|1356.76|1347.16|431
1704624900000|2024-01-07 10:55:00|1359.31|1349.71|1358.66|1349.06|1359.44|1349.84|1357.45|1347.85|791
1704625200000|2024-01-07 11:00:00|1358.62|1349.02|1359.65|1350.05|1359.79|1350.19|1357.83|1348.23|690
1704625500000|2024-01-07 11:05:00|1359.68|1350.08|1356.76|1347.16|1359.68|1350.08|1356.32|1346.72|637
1704625800000|2024-01-07 11:10:00|1356.75|1347.15|1355.37|1345.77|1357.09|1347.49|1355.27|1345.67|640
1704626100000|2024-01-07 11:15:00|1355.36|1345.76|1358.63|1349.03|1358.77|1349.17|1354.9|1345.3|675
1704626400000|2024-01-07 11:20:00|1358.64|1349.04|1358.03|1348.43|1359.46|1349.86|1355.72|1346.12|713
1704626700000|2024-01-07 11:25:00|1358.04|1348.44|1360.54|1350.94|1363.43|1353.83|1358.01|1348.41|665
1704627000000|2024-01-07 11:30:00|1360.51|1350.91|1362.57|1352.97|1363.83|1354.23|1359.35|1349.75|709
1704627300000|2024-01-07 11:35:00|1362.58|1352.98|1363.27|1353.67|1364.24|1354.64|1362.11|1352.51|622
1704627600000|2024-01-07 11:40:00|1363.24|1353.64|1362.83|1353.23|1363.34|1353.74|1361.99|1352.39|615
1704627900000|2024-01-07 11:45:00|1362.91|1353.31|1361.95|1352.35|1363.67|1354.07|1361.09|1351.49|776
1704628200000|2024-01-07 11:50:00|1361.92|1352.32|1355.93|1346.33|1361.96|1352.36|1355.36|1345.76|789
1704628500000|2024-01-07 11:55:00|1355.98|1346.38|1355.17|1345.57|1357.73|1348.13|1353.58|1343.98|756
1704628800000|2024-01-07 12:00:00|1355.15|1345.55|1352.8|1343.2|1355.43|1345.83|1351.87|1342.27|835
1704629100000|2024-01-07 12:05:00|1352.81|1343.21|1350.25|1340.65|1353.29|1343.69|1349.01|1339.41|783
1704629400000|2024-01-07 12:10:00|1350.23|1340.63|1354.62|1345.02|1355.03|1345.43|1348.76|1339.16|725
1704629700000|2024-01-07 12:15:00|1354.6|1345|1356.75|1347.15|1357.3|1347.7|1352.63|1343.03|641
1704630000000|2024-01-07 12:20:00|1356.76|1347.16|1357.83|1348.23|1357.83|1348.23|1353.46|1343.86|546
1704630300000|2024-01-07 12:25:00|1357.84|1348.24|1356.8|1347.2|1358.64|1349.04|1356|1346.4|372
1704630600000|2024-01-07 12:30:00|1356.86|1347.26|1360.18|1350.58|1361.68|1352.08|1356.49|1346.89|570
1704630900000|2024-01-07 12:35:00|1360.21|1350.61|1362.43|1352.83|1363.06|1353.46|1359.74|1350.14|574
1704631200000|2024-01-07 12:40:00|1362.14|1352.54|1363.22|1353.62|1363.64|1354.04|1361.98|1352.38|442
1704631500000|2024-01-07 12:45:00|1363.21|1353.61|1362.79|1353.19|1363.71|1354.11|1361.77|1352.17|659
1704631800000|2024-01-07 12:50:00|1362.83|1353.23|1360.33|1350.73|1363.26|1353.66|1360.04|1350.44|476
1704632100000|2024-01-07 12:55:00|1360.32|1350.72|1360.28|1350.68|1361.38|1351.78|1358.61|1349.01|587
1704632400000|2024-01-07 13:00:00|1360.3|1350.7|1363.95|1354.35|1365.65|1356.05|1359.8|1350.2|561
1704632700000|2024-01-07 13:05:00|1363.91|1354.31|1364.79|1355.19|1365.19|1355.59|1361.38|1351.78|534
1704633000000|2024-01-07 13:10:00|1364.8|1355.2|1366.31|1356.71|1366.98|1357.38|1364.25|1354.65|695
1704633300000|2024-01-07 13:15:00|1366.26|1356.66|1368.56|1358.96|1368.67|1359.07|1365.06|1355.46|742
1704633600000|2024-01-07 13:20:00|1368.55|1358.95|1370.57|1360.97|1372.93|1363.33|1367.02|1357.42|737
1704633900000|2024-01-07 13:25:00|1370.63|1361.03|1369.8|1360.2|1372.22|1362.62|1368.24|1358.64|891
1704634200000|2024-01-07 13:30:00|1369.73|1360.13|1366.27|1356.67|1373.14|1363.54|1365.47|1355.87|976
1704634500000|2024-01-07 13:35:00|1366.26|1356.66|1367.67|1358.07|1367.79|1358.19|1364.93|1355.33|759
1704634800000|2024-01-07 13:40:00|1367.64|1358.04|1364.36|1354.76|1369.52|1359.92|1363.88|1354.28|689
1704635100000|2024-01-07 13:45:00|1364.34|1354.74|1364.25|1354.65|1365.28|1355.68|1362.01|1352.41|779
1704635400000|2024-01-07 13:50:00|1364.22|1354.62|1364.85|1355.25|1365.52|1355.92|1362.12|1352.52|704
1704635700000|2024-01-07 13:55:00|1364.84|1355.24|1365.99|1356.39|1366.18|1356.58|1364.19|1354.59|564
1704636000000|2024-01-07 14:00:00|1366|1356.4|1368.87|1359.27|1369.14|1359.54|1363.29|1353.69|837
1704636300000|2024-01-07 14:05:00|1368.94|1359.34|1369.97|1360.37|1370.37|1360.77|1368.85|1359.25|676
1704636600000|2024-01-07 14:10:00|1369.96|1360.36|1365.97|1356.37|1370.4|1360.8|1362.66|1353.06|825
1704636900000|2024-01-07 14:15:00|1366.07|1356.47|1364.83|1355.23|1366.44|1356.84|1361.42|1351.82|918
1704637200000|2024-01-07 14:20:00|1364.87|1355.27|1363.23|1353.63|1364.87|1355.27|1359.83|1350.23|840
1704637500000|2024-01-07 14:25:00|1363.17|1353.57|1361.95|1352.35|1364.2|1354.6|1360.5|1350.9|721
1704637800000|2024-01-07 14:30:00|1361.92|1352.32|1359.9|1350.3|1362.16|1352.56|1357.64|1348.04|728
1704638100000|2024-01-07 14:35:00|1359.91|1350.31|1362.83|1353.23|1363.05|1353.45|1359.88|1350.28|499
1704638400000|2024-01-07 14:40:00|1362.97|1353.37|1364.69|1355.09|1365.16|1355.56|1361.93|1352.33|545
1704638700000|2024-01-07 14:45:00|1364.72|1355.12|1364.86|1355.26|1365.16|1355.56|1363.37|1353.77|580
1704639000000|2024-01-07 14:50:00|1364.85|1355.25|1366.02|1356.42|1366.09|1356.49|1362.77|1353.17|565
1704639300000|2024-01-07 14:55:00|1366.04|1356.44|1367.26|1357.66|1367.63|1358.03|1365.8|1356.2|432
1704639600000|2024-01-07 15:00:00|1367.19|1357.59|1367.72|1358.12|1368.17|1358.57|1366.59|1356.99|508
1704639900000|2024-01-07 15:05:00|1367.73|1358.13|1367.48|1357.88|1369.31|1359.71|1366.71|1357.11|556
1704640200000|2024-01-07 15:10:00|1367.5|1357.9|1366.16|1356.56|1368.19|1358.59|1366.12|1356.52|429
1704640500000|2024-01-07 15:15:00|1366.18|1356.58|1364.11|1354.51|1366.98|1357.38|1363.32|1353.72|640
1704640800000|2024-01-07 15:20:00|1364.18|1354.58|1360.16|1350.56|1364.21|1354.61|1358.9|1349.3|813
1704641100000|2024-01-07 15:25:00|1360.19|1350.59|1355.05|1345.45|1360.31|1350.71|1353.17|1343.57|868
1704641400000|2024-01-07 15:30:00|1355.14|1345.54|1356.15|1346.55|1358.02|1348.42|1354.42|1344.82|859
1704641700000|2024-01-07 15:35:00|1356.16|1346.56|1353.91|1344.31|1357.03|1347.43|1350.43|1340.83|969
1704642000000|2024-01-07 15:40:00|1353.85|1344.25|1353.73|1344.13|1355.54|1345.94|1351.6|1342|971
1704642300000|2024-01-07 15:45:00|1353.76|1344.16|1349.88|1340.28|1353.8|1344.2|1346.21|1336.61|993
1704642600000|2024-01-07 15:50:00|1349.87|1340.27|1351.36|1341.76|1352.42|1342.82|1348.17|1338.57|757
1704642900000|2024-01-07 15:55:00|1351.41|1341.81|1352.77|1343.17|1355.2|1345.6|1351.39|1341.79|854
1704643200000|2024-01-07 16:00:00|1352.65|1343.05|1351.86|1342.26|1355.08|1345.48|1351.61|1342.01|802
1704643500000|2024-01-07 16:05:00|1351.77|1342.17|1351.59|1341.99|1352.72|1343.12|1348.9|1339.3|657
1704643800000|2024-01-07 16:10:00|1351.53|1341.93|1353.09|1343.49|1354.27|1344.67|1351.28|1341.68|680
1704644100000|2024-01-07 16:15:00|1353.11|1343.51|1355.98|1346.38|1356.19|1346.59|1353.09|1343.49|763
1704644400000|2024-01-07 16:20:00|1355.94|1346.34|1356.22|1346.62|1356.58|1346.98|1354.62|1345.02|516
1704644700000|2024-01-07 16:25:00|1356.12|1346.52|1357.21|1347.61|1358.1|1348.5|1356.12|1346.52|487
1704645000000|2024-01-07 16:30:00|1357.24|1347.64|1350.49|1340.89|1357.63|1348.03|1350.49|1340.89|799
1704645300000|2024-01-07 16:35:00|1350.44|1340.84|1353.31|1343.71|1354.85|1345.25|1349.42|1339.82|808
1704645600000|2024-01-07 16:40:00|1353.33|1343.73|1353.53|1343.93|1354.64|1345.04|1352.47|1342.87|622
1704645900000|2024-01-07 16:45:00|1353.59|1343.99|1341.4|1331.8|1353.8|1344.2|1338.75|1329.15|1008
1704646200000|2024-01-07 16:50:00|1341.37|1331.77|1340.84|1331.24|1344.67|1335.07|1337.69|1328.09|1034
1704646500000|2024-01-07 16:55:00|1340.83|1331.23|1339.85|1330.25|1344.39|1334.79|1339.64|1330.04|1020
1704646800000|2024-01-07 17:00:00|1339.83|1330.23|1340.18|1330.58|1341.27|1331.67|1335.42|1325.82|1066
1704647100000|2024-01-07 17:05:00|1340.08|1330.48|1343.29|1333.69|1344.82|1335.22|1338.18|1328.58|913
1704647400000|2024-01-07 17:10:00|1343.31|1333.71|1350|1340.4|1350.19|1340.59|1343.14|1333.54|665
1704647700000|2024-01-07 17:15:00|1349.9|1340.3|1348.18|1338.58|1350|1340.4|1346.81|1337.21|889
1704648000000|2024-01-07 17:20:00|1348.19|1338.59|1348.65|1339.05|1349.95|1340.35|1347.55|1337.95|680
1704648300000|2024-01-07 17:25:00|1348.61|1339.01|1349.97|1340.37|1349.97|1340.37|1348.16|1338.56|619
1704648600000|2024-01-07 17:30:00|1349.89|1340.29|1352.18|1342.58|1354.08|1344.48|1349.43|1339.83|519
1704648900000|2024-01-07 17:35:00|1352.21|1342.61|1353.83|1344.23|1354.12|1344.52|1352.13|1342.53|640
1704649200000|2024-01-07 17:40:00|1353.84|1344.24|1355.66|1346.06|1356.37|1346.77|1353.71|1344.11|413
1704649500000|2024-01-07 17:45:00|1355.65|1346.05|1357.43|1347.83|1359.84|1350.24|1355.5|1345.9|637
1704649800000|2024-01-07 17:50:00|1357.44|1347.84|1356.15|1346.55|1357.6|1348|1353.46|1343.86|737
1704650100000|2024-01-07 17:55:00|1356.06|1346.46|1356.33|1346.73|1357.08|1347.48|1354.73|1345.13|718
1704650400000|2024-01-07 18:00:00|1356.41|1346.81|1355.58|1345.98|1357.12|1347.52|1355.12|1345.52|669
1704650700000|2024-01-07 18:05:00|1355.52|1345.92|1355.37|1345.77|1356.15|1346.55|1354.08|1344.48|599
1704651000000|2024-01-07 18:10:00|1355.39|1345.79|1356.23|1346.63|1358.3|1348.7|1355.21|1345.61|591
1704651300000|2024-01-07 18:15:00|1356.27|1346.67|1357.23|1347.63|1358.71|1349.11|1356.07|1346.47|624
1704651600000|2024-01-07 18:20:00|1357.16|1347.56|1358.08|1348.48|1359.19|1349.59|1357.11|1347.51|649
1704651900000|2024-01-07 18:25:00|1358.12|1348.52|1358.23|1348.63|1358.98|1349.38|1356.36|1346.76|573
1704652200000|2024-01-07 18:30:00|1358.17|1348.57|1360.06|1350.46|1360.17|1350.57|1358.17|1348.57|528
1704652500000|2024-01-07 18:35:00|1360.11|1350.51|1358.87|1349.27|1360.36|1350.76|1358.55|1348.95|407
1704652800000|2024-01-07 18:40:00|1358.93|1349.33|1359.19|1349.59|1359.71|1350.11|1358.35|1348.75|427
1704653100000|2024-01-07 18:45:00|1359.21|1349.61|1359.83|1350.23|1360.63|1351.03|1359.2|1349.6|471
1704653400000|2024-01-07 18:50:00|1359.79|1350.19|1358.57|1348.97|1362.22|1352.62|1358.48|1348.88|441
1704653700000|2024-01-07 18:55:00|1358.53|1348.93|1357.5|1347.9|1358.72|1349.12|1357.4|1347.8|481
1704654000000|2024-01-07 19:00:00|1357.59|1347.99|1358|1348.4|1358.83|1349.23|1356.24|1346.64|687
1704654300000|2024-01-07 19:05:00|1358.01|1348.41|1358.42|1348.82|1358.59|1348.99|1357.35|1347.75|586
1704654600000|2024-01-07 19:10:00|1358.41|1348.81|1357.69|1348.09|1359.11|1349.51|1357.25|1347.65|604
1704654900000|2024-01-07 19:15:00|1357.73|1348.13|1357.27|1347.67|1357.84|1348.24|1356.16|1346.56|781
1704655200000|2024-01-07 19:20:00|1357.25|1347.65|1356.22|1346.62|1357.61|1348.01|1354.5|1344.9|783
1704655500000|2024-01-07 19:25:00|1356.18|1346.58|1358.89|1349.29|1359.05|1349.45|1355.33|1345.73|605
1704655800000|2024-01-07 19:30:00|1358.91|1349.31|1358.2|1348.6|1359.09|1349.49|1357.73|1348.13|494
1704656100000|2024-01-07 19:35:00|1358.11|1348.51|1362.76|1353.16|1364.25|1354.65|1358.05|1348.45|648
1704656400000|2024-01-07 19:40:00|1362.74|1353.14|1363.9|1354.3|1366.03|1356.43|1362.69|1353.09|619
1704656700000|2024-01-07 19:45:00|1363.89|1354.29|1364.39|1354.79|1364.7|1355.1|1362.5|1352.9|679
1704657000000|2024-01-07 19:50:00|1364.4|1354.8|1363.38|1353.78|1364.6|1355|1362.89|1353.29|706
1704657300000|2024-01-07 19:55:00|1363.39|1353.79|1362.95|1353.35|1363.53|1353.93|1360.81|1351.21|644
1704657600000|2024-01-07 20:00:00|1362.93|1353.33|1362.86|1353.26|1364.58|1354.98|1361.17|1351.57|796
1704657900000|2024-01-07 20:05:00|1362.88|1353.28|1364.92|1355.32|1365.2|1355.6|1360.59|1350.99|729
1704658200000|2024-01-07 20:10:00|1364.94|1355.34|1364.2|1354.6|1366.43|1356.83|1363.81|1354.21|714
1704658500000|2024-01-07 20:15:00|1364.22|1354.62|1361.01|1351.41|1364.98|1355.38|1360.46|1350.86|651
1704658800000|2024-01-07 20:20:00|1360.99|1351.39|1358.74|1349.14|1361.04|1351.44|1358.01|1348.41|545
1704659100000|2024-01-07 20:25:00|1358.73|1349.13|1359.6|1350|1359.86|1350.26|1358.14|1348.54|543
1704659400000|2024-01-07 20:30:00|1359.66|1350.06|1365.65|1347.05|1366.01|1350.06|1358.63|1345.37|514
1704659700000|2024-01-07 20:35:00|1365.67|1347.07|1361.87|1343.27|1366.12|1347.52|1361.18|1342.58|548
1704660000000|2024-01-07 20:40:00|1361.88|1343.28|1363.09|1344.49|1363.32|1344.72|1359.95|1341.35|571
1704660300000|2024-01-07 20:45:00|1363.12|1344.52|1360.64|1342.04|1364.37|1345.77|1360.36|1341.76|486
1704660600000|2024-01-07 20:50:00|1360.58|1341.98|1362.02|1343.42|1362.56|1343.96|1359.07|1340.47|805
1704660900000|2024-01-07 20:55:00|1362.03|1343.43|1361.15|1342.55|1363.55|1344.95|1360.46|1341.86|559
1704661200000|2024-01-07 21:00:00|1361.13|1342.53|1361.69|1343.09|1362.44|1343.84|1359.15|1340.55|766
1704661500000|2024-01-07 21:05:00|1361.73|1343.13|1362.91|1344.31|1363.76|1345.16|1360.75|1342.15|483
1704661800000|2024-01-07 21:10:00|1362.92|1344.32|1363.04|1344.44|1363.66|1345.06|1362.22|1343.62|425
1704662100000|2024-01-07 21:15:00|1362.99|1344.39|1358.99|1340.39|1363.01|1344.41|1358.98|1340.38|459
1704662400000|2024-01-07 21:20:00|1359.06|1340.46|1359.69|1341.09|1361.32|1342.72|1358.88|1340.28|551
1704662700000|2024-01-07 21:25:00|1359.74|1341.14|1359.42|1340.82|1360.07|1341.47|1358.58|1339.98|344
1704663000000|2024-01-07 21:30:00|1359.38|1340.78|1357.25|1338.65|1359.38|1340.78|1356.44|1337.84|606
1704663300000|2024-01-07 21:35:00|1357.28|1338.68|1351.32|1332.72|1357.28|1338.68|1350.69|1332.09|594
1704663600000|2024-01-07 21:40:00|1351.25|1332.65|1351.54|1332.94|1352.98|1334.38|1350.58|1331.98|672
1704663900000|2024-01-07 21:45:00|1351.51|1332.91|1345.76|1336.16|1351.51|1338.61|1345.46|1332.43|668
1704664200000|2024-01-07 21:50:00|1345.78|1336.18|1345.53|1335.93|1347.18|1337.58|1345.03|1335.43|745
1704664500000|2024-01-07 21:55:00|1345.52|1335.92|1348.21|1338.61|1348.98|1339.38|1345.49|1335.89|582
1704664800000|2024-01-07 22:00:00|1348.23|1338.63|1343.54|1333.94|1348.3|1338.7|1343.26|1333.66|736
1704665100000|2024-01-07 22:05:00|1343.49|1333.89|1337.63|1328.03|1343.74|1334.14|1335.92|1326.32|996
1704665400000|2024-01-07 22:10:00|1337.7|1328.1|1337.17|1327.57|1338.84|1329.24|1335.83|1326.23|896
1704665700000|2024-01-07 22:15:00|1337.05|1327.45|1325.46|1315.86|1338.12|1328.52|1323.1|1313.5|1048
1704666000000|2024-01-07 22:20:00|1325.11|1315.51|1325.06|1315.46|1328.49|1318.89|1323.59|1313.99|1032
1704666300000|2024-01-07 22:25:00|1325.17|1315.57|1327.5|1317.9|1331.46|1321.86|1324.49|1314.89|908
1704666600000|2024-01-07 22:30:00|1327.51|1317.91|1312.7|1303.1|1328.13|1318.53|1311.92|1302.32|949
1704666900000|2024-01-07 22:35:00|1312.82|1303.22|1319.73|1310.13|1321.02|1311.42|1310|1300.4|981
1704667200000|2024-01-07 22:40:00|1319.66|1310.06|1323.5|1313.9|1324.3|1314.7|1319.25|1309.65|631
1704667500000|2024-01-07 22:45:00|1323.6|1314|1322.23|1312.63|1324.72|1315.12|1320.03|1310.43|683
1704667800000|2024-01-07 22:50:00|1322.15|1312.55|1319.57|1309.97|1322.29|1312.69|1316.97|1307.37|836
1704668100000|2024-01-07 22:55:00|1319.65|1310.05|1315.1|1305.5|1323.22|1313.62|1312.39|1302.79|831
1704668400000|2024-01-07 23:00:00|1315.52|1305.92|1322.33|1312.73|1323.21|1313.61|1315.03|1305.43|972
1704668700000|2024-01-07 23:05:00|1322.31|1312.71|1323.12|1313.52|1326.25|1316.65|1321.43|1311.83|844
1704669000000|2024-01-07 23:10:00|1323.06|1313.46|1324.18|1314.58|1324.65|1315.05|1320.43|1310.83|958
1704669300000|2024-01-07 23:15:00|1324.05|1314.45|1317.75|1308.15|1325.23|1315.63|1315.94|1306.34|900
1704669600000|2024-01-07 23:20:00|1317.81|1308.21|1309.17|1299.57|1321.08|1311.48|1308.91|1299.31|1022
1704669900000|2024-01-07 23:25:00|1309.14|1299.54|1307.15|1297.55|1315.71|1306.11|1306.25|1296.65|1100
1704670200000|2024-01-07 23:30:00|1307.24|1297.64|1311.47|1301.87|1312.61|1303.01|1305.34|1295.74|1099
1704670500000|2024-01-07 23:35:00|1311.53|1301.93|1306.66|1297.06|1314.8|1305.2|1306.56|1296.96|1062
1704670800000|2024-01-07 23:40:00|1306.74|1297.14|1310.3|1300.7|1311.2|1301.6|1305.55|1295.95|1028
1704671100000|2024-01-07 23:45:00|1310.34|1300.74|1313.15|1303.55|1314.4|1304.8|1310.34|1300.74|904
1704671400000|2024-01-07 23:50:00|1313.31|1303.71|1319.03|1309.43|1319.44|1309.84|1312.68|1303.08|735
1704671700000|2024-01-07 23:55:00|1319.04|1309.44|1320.4|1310.8|1320.4|1310.8|1317.25|1307.65|621
1704672000000|2024-01-08 00:00:00|1320.15|1310.55|1325.28|1315.68|1326.3|1316.7|1318.15|1308.55|668
1704672300000|2024-01-08 00:05:00|1325.27|1315.67|1324.22|1314.62|1328.87|1319.27|1323.45|1313.85|924
1704672600000|2024-01-08 00:10:00|1324.31|1314.71|1315.63|1306.03|1324.91|1315.31|1314.6|1305|1065
1704672900000|2024-01-08 00:15:00|1315.6|1306|1317.87|1308.27|1319.17|1309.57|1309.27|1299.67|1097
1704673200000|2024-01-08 00:20:00|1317.75|1308.15|1319|1309.4|1321.95|1312.35|1315.51|1305.91|1037
1704673500000|2024-01-08 00:25:00|1319.19|1309.59|1320.17|1310.57|1323.16|1313.56|1317.22|1307.62|942
1704673800000|2024-01-08 00:30:00|1320.24|1310.64|1320.49|1310.89|1323.56|1313.96|1314.36|1304.76|1033
1704674100000|2024-01-08 00:35:00|1320.46|1310.86|1331.42|1321.82|1331.95|1322.35|1314.2|1304.6|1112
1704674400000|2024-01-08 00:40:00|1331.3|1321.7|1335.07|1325.47|1336.65|1327.05|1329.18|1319.58|981
1704674700000|2024-01-08 00:45:00|1334.97|1325.37|1321.86|1312.26|1334.98|1325.38|1320.35|1310.75|1086
1704675000000|2024-01-08 00:50:00|1321.92|1312.32|1320.84|1311.24|1327.14|1317.54|1319.79|1310.19|1095
1704675300000|2024-01-08 00:55:00|1320.77|1311.17|1313.29|1303.69|1327.18|1317.58|1312.93|1303.33|1071
1704675600000|2024-01-08 01:00:00|1313.69|1304.09|1324.52|1314.92|1330.3|1320.7|1309.94|1300.34|1095
1704675900000|2024-01-08 01:05:00|1324.48|1314.88|1333.16|1323.56|1337.15|1327.55|1323.7|1314.1|1088
1704676200000|2024-01-08 01:10:00|1333.17|1323.57|1335.52|1325.92|1336.61|1327.01|1331.17|1321.57|1053
1704676500000|2024-01-08 01:15:00|1335.54|1325.94|1327.27|1317.67|1336|1326.4|1320.14|1310.54|1101
1704676800000|2024-01-08 01:20:00|1327.21|1317.61|1336.41|1326.81|1339.12|1329.52|1325.38|1315.78|1080
1704677100000|2024-01-08 01:25:00|1336.34|1326.74|1335.02|1325.42|1339.38|1329.78|1334.12|1324.52|1031
1704677400000|2024-01-08 01:30:00|1335.17|1325.57|1333.75|1324.15|1340.9|1331.3|1332.5|1322.9|1021
1704677700000|2024-01-08 01:35:00|1333.79|1324.19|1340.95|1331.35|1342.2|1332.6|1332.51|1322.91|997
1704678000000|2024-01-08 01:40:00|1341.02|1331.42|1330.81|1321.21|1343.2|1333.6|1329.17|1319.57|1070
1704678300000|2024-01-08 01:45:00|1330.44|1320.84|1336.84|1327.24|1339.13|1329.53|1329.44|1319.84|1053
1704678600000|2024-01-08 01:50:00|1336.85|1327.25|1340.29|1330.69|1340.8|1331.2|1333.57|1323.97|1071
1704678900000|2024-01-08 01:55:00|1340.4|1330.8|1333.36|1323.76|1340.7|1331.1|1333.11|1323.51|982
1704679200000|2024-01-08 02:00:00|1333.66|1324.06|1334.33|1324.73|1337.27|1327.67|1327.66|1318.06|977
1704679500000|2024-01-08 02:05:00|1334.24|1324.64|1331.21|1321.61|1334.99|1325.39|1331|1321.4|925
1704679800000|2024-01-08 02:10:00|1331.26|1321.66|1321.7|1312.1|1331.36|1321.76|1321.19|1311.59|954
1704680100000|2024-01-08 02:15:00|1321.71|1312.11|1319.4|1309.8|1323.31|1313.71|1305.75|1296.15|1093
1704680400000|2024-01-08 02:20:00|1318.82|1309.22|1319.98|1310.38|1322.96|1313.36|1317.57|1307.97|1063
1704680700000|2024-01-08 02:25:00|1320.09|1310.49|1311.05|1301.45|1320.19|1310.59|1310.9|1301.3|1069
1704681000000|2024-01-08 02:30:00|1310.59|1300.99|1312.48|1302.88|1313.76|1304.16|1306.24|1296.64|1085
1704681300000|2024-01-08 02:35:00|1312.25|1302.65|1305.15|1295.55|1315.04|1305.44|1296.11|1286.51|1095
1704681600000|2024-01-08 02:40:00|1305.3|1295.7|1309.11|1299.51|1310.6|1301|1304.13|1294.53|1075
1704681900000|2024-01-08 02:45:00|1308.98|1299.38|1303.36|1293.76|1309.31|1299.71|1298.31|1288.71|1127
1704682200000|2024-01-08 02:50:00|1303.42|1293.82|1288.56|1278.96|1304.19|1294.59|1275.56|1265.96|1147
1704682500000|2024-01-08 02:55:00|1288.81|1279.21|1292.21|1282.61|1295.3|1285.7|1288.27|1278.67|1074
1704682800000|2024-01-08 03:00:00|1292.2|1282.6|1293.25|1283.65|1296.84|1287.24|1287.03|1277.43|1052
1704683100000|2024-01-08 03:05:00|1293.18|1283.58|1293.63|1284.03|1298.07|1288.47|1293.03|1283.43|983
1704683400000|2024-01-08 03:10:00|1293.61|1284.01|1287.84|1278.24|1297.19|1287.59|1287.55|1277.95|1021
1704683700000|2024-01-08 03:15:00|1287.82|1278.22|1282.25|1272.65|1287.84|1278.24|1279.71|1270.11|1098
1704684000000|2024-01-08 03:20:00|1282.12|1272.52|1271.83|1262.23|1283.85|1274.25|1270.51|1260.91|1108
1704684300000|2024-01-08 03:25:00|1271.64|1262.04|1270.01|1260.41|1271.9|1262.3|1258.5|1248.9|1156
1704684600000|2024-01-08 03:30:00|1270.13|1260.53|1282.73|1273.13|1283.76|1274.16|1269.76|1260.16|1095
1704684900000|2024-01-08 03:35:00|1282.8|1273.2|1285.38|1275.78|1286.84|1277.24|1280.27|1270.67|1075
1704685200000|2024-01-08 03:40:00|1285.53|1275.93|1286.82|1277.22|1290.61|1281.01|1281.75|1272.15|1079
1704685500000|2024-01-08 03:45:00|1286.75|1277.15|1289.37|1279.77|1291.21|1281.61|1284.92|1275.32|996
1704685800000|2024-01-08 03:50:00|1289.34|1279.74|1289.99|1280.39|1291.3|1281.7|1287.68|1278.08|843
1704686100000|2024-01-08 03:55:00|1289.95|1280.35|1289.18|1279.58|1290.39|1280.79|1286.44|1276.84|916
1704686400000|2024-01-08 04:00:00|1289.02|1279.42|1286.9|1277.3|1289.49|1279.89|1282.35|1272.75|998
1704686700000|2024-01-08 04:05:00|1286.83|1277.23|1287.87|1278.27|1291.15|1281.55|1286.1|1276.5|921
1704687000000|2024-01-08 04:10:00|1287.8|1278.2|1292.35|1282.75|1292.43|1282.83|1287.52|1277.92|738
1704687300000|2024-01-08 04:15:00|1292.33|1282.73|1295.46|1285.86|1296.65|1287.05|1292.33|1282.73|862
1704687600000|2024-01-08 04:20:00|1295.43|1285.83|1294.26|1284.66|1297.79|1288.19|1293.24|1283.64|881
1704687900000|2024-01-08 04:25:00|1294.28|1284.68|1300.32|1290.72|1301.13|1291.53|1293.63|1284.03|835
1704688200000|2024-01-08 04:30:00|1300.22|1290.62|1302.51|1292.91|1302.81|1293.21|1300.2|1290.6|673
1704688500000|2024-01-08 04:35:00|1302.55|1292.95|1306.4|1296.8|1306.45|1296.85|1302.02|1292.42|645
1704688800000|2024-01-08 04:40:00|1306.38|1296.78|1308.71|1299.11|1309.91|1300.31|1306.06|1296.46|708
1704689100000|2024-01-08 04:45:00|1308.94|1299.34|1313.41|1303.81|1314.98|1305.38|1308.62|1299.02|733
1704689400000|2024-01-08 04:50:00|1313.43|1303.83|1310.88|1301.28|1315.11|1305.51|1310.81|1301.21|794
1704689700000|2024-01-08 04:55:00|1310.81|1301.21|1317.24|1307.64|1317.83|1308.23|1310.81|1301.21|905
1704690000000|2024-01-08 05:00:00|1317.41|1307.81|1312.06|1302.46|1317.72|1308.12|1309.37|1299.77|917
1704690300000|2024-01-08 05:05:00|1312.15|1302.55|1312.65|1303.05|1315.3|1305.7|1310.45|1300.85|866
1704690600000|2024-01-08 05:10:00|1312.64|1303.04|1311.73|1302.13|1313.28|1303.68|1310.14|1300.54|792
1704690900000|2024-01-08 05:15:00|1311.76|1302.16|1314.71|1305.11|1315.95|1306.35|1311.72|1302.12|739
1704691200000|2024-01-08 05:20:00|1314.77|1305.17|1313.96|1304.36|1315.55|1305.95|1311|1301.4|872
1704691500000|2024-01-08 05:25:00|1313.95|1304.35|1313.46|1303.86|1314.24|1304.64|1309.81|1300.21|809
1704691800000|2024-01-08 05:30:00|1313.82|1304.22|1315.06|1305.46|1320.05|1310.45|1312.42|1302.82|812
1704692100000|2024-01-08 05:35:00|1315.16|1305.56|1316.33|1306.73|1320.08|1310.48|1313.74|1304.14|693
1704692400000|2024-01-08 05:40:00|1316.28|1306.68|1321.11|1311.51|1322.15|1312.55|1315.02|1305.42|734
1704692700000|2024-01-08 05:45:00|1321.02|1311.42|1328.09|1318.49|1329.01|1319.41|1320.95|1311.35|709
1704693000000|2024-01-08 05:50:00|1328.12|1318.52|1330.2|1320.6|1332.65|1323.05|1326.96|1317.36|811
1704693300000|2024-01-08 05:55:00|1330.09|1320.49|1332.99|1323.39|1334.08|1324.48|1329.04|1319.44|681
1704693600000|2024-01-08 06:00:00|1333.02|1323.42|1329.8|1320.2|1334.98|1325.38|1327.25|1317.65|856
1704693900000|2024-01-08 06:05:00|1329.83|1320.23|1333.39|1323.79|1334.8|1325.2|1329.81|1320.21|774
1704694200000|2024-01-08 06:10:00|1333.41|1323.81|1335.17|1325.57|1336.14|1326.54|1332.51|1322.91|794
1704694500000|2024-01-08 06:15:00|1335.18|1325.58|1338.28|1328.68|1338.9|1329.3|1334.43|1324.83|728
1704694800000|2024-01-08 06:20:00|1338.21|1328.61|1349.18|1339.58|1354.35|1344.75|1338.2|1328.6|1003
1704695100000|2024-01-08 06:25:00|1349.24|1339.64|1351.88|1342.28|1352.79|1343.19|1347.95|1338.35|1012
1704695400000|2024-01-08 06:30:00|1352.08|1342.48|1354.11|1344.51|1354.75|1345.15|1349.15|1339.55|954
1704695700000|2024-01-08 06:35:00|1354.02|1344.42|1356.44|1346.84|1356.75|1347.15|1350.52|1340.92|846
1704696000000|2024-01-08 06:40:00|1356.45|1346.85|1360.08|1350.48|1361.15|1351.55|1353.45|1343.85|899
1704696300000|2024-01-08 06:45:00|1359.99|1350.39|1351.79|1342.19|1361.62|1352.02|1351.57|1341.97|856
1704696600000|2024-01-08 06:50:00|1351.39|1341.79|1345.81|1336.21|1352.35|1342.75|1344.57|1334.97|936
1704696900000|2024-01-08 06:55:00|1345.96|1336.36|1342.22|1332.62|1346.53|1336.93|1341.71|1332.11|914
1704697200000|2024-01-08 07:00:00|1342.23|1332.63|1348.02|1338.42|1349.21|1339.61|1340.78|1331.18|849
1704697500000|2024-01-08 07:05:00|1348.01|1338.41|1347.35|1337.75|1352.08|1342.48|1347.32|1337.72|774
1704697800000|2024-01-08 07:10:00|1347.39|1337.79|1348.05|1338.45|1348.82|1339.22|1346.04|1336.44|788
1704698100000|2024-01-08 07:15:00|1348.12|1338.52|1348.33|1338.73|1353.59|1343.99|1347.87|1338.27|771
1704698400000|2024-01-08 07:20:00|1348.51|1338.91|1346.89|1337.29|1348.55|1338.95|1345.7|1336.1|738
1704698700000|2024-01-08 07:25:00|1346.87|1337.27|1348.83|1339.23|1349.3|1339.7|1343.01|1333.41|768
1704699000000|2024-01-08 07:30:00|1349.02|1339.42|1343.14|1333.54|1349.3|1339.7|1343.14|1333.54|804
1704699300000|2024-01-08 07:35:00|1343.13|1333.53|1343.01|1333.41|1344.64|1335.04|1342.33|1332.73|815
1704699600000|2024-01-08 07:40:00|1343.04|1333.44|1350.9|1341.3|1352.32|1342.72|1342.83|1333.23|911
1704699900000|2024-01-08 07:45:00|1350.88|1341.28|1349.62|1340.02|1352.92|1343.32|1347.21|1337.61|785
1704700200000|2024-01-08 07:50:00|1349.64|1340.04|1352.44|1342.84|1354.75|1345.15|1349.43|1339.83|795
1704700500000|2024-01-08 07:55:00|1352.47|1342.87|1354.09|1344.49|1355.2|1345.6|1351.79|1342.19|676
1704700800000|2024-01-08 08:00:00|1354.11|1344.51|1359.65|1350.05|1361.08|1351.48|1353.92|1344.32|631
1704701100000|2024-01-08 08:05:00|1360|1350.4|1359.1|1349.5|1360.7|1351.1|1358.65|1349.05|463
1704701400000|2024-01-08 08:10:00|1359|1349.4|1361.15|1351.55|1363|1353.4|1358.49|1348.89|552
1704701700000|2024-01-08 08:15:00|1360.9|1351.3|1358.2|1348.6|1361.9|1352.3|1356.25|1346.65|485
1704702000000|2024-01-08 08:20:00|1358.05|1348.45|1359.25|1349.65|1360.3|1350.7|1355.32|1345.72|625
1704702300000|2024-01-08 08:25:00|1359.85|1350.25|1356.55|1346.95|1360.08|1350.48|1355.1|1345.5|546
1704702600000|2024-01-08 08:30:00|1356.79|1347.19|1355.15|1345.55|1360.3|1350.7|1353.6|1344|513
1704702900000|2024-01-08 08:35:00|1355.55|1345.95|1349.7|1340.1|1355.8|1346.2|1349.55|1339.95|436
1704703200000|2024-01-08 08:40:00|1349.65|1340.05|1348.05|1338.45|1351.75|1342.15|1347.9|1338.3|451
1704703500000|2024-01-08 08:45:00|1348|1338.4|1348.53|1338.93|1349.9|1340.3|1347.9|1338.3|440
1704703800000|2024-01-08 08:50:00|1348.5|1338.9|1348|1338.4|1350.35|1340.75|1345.85|1336.25|345
1704704100000|2024-01-08 08:55:00|1347.95|1338.35|1346.3|1336.7|1348.3|1338.7|1343.7|1334.1|322
1704704400000|2024-01-08 09:00:00|1346.05|1336.45|1349.05|1339.45|1350.3|1340.7|1345.9|1336.3|426
1704704700000|2024-01-08 09:05:00|1349.15|1339.55|1349.28|1339.68|1350.85|1341.25|1347|1337.4|468
1704705000000|2024-01-08 09:10:00|1349.25|1339.65|1349.2|1339.6|1352.3|1342.7|1347.85|1338.25|351
1704705300000|2024-01-08 09:15:00|1348.65|1339.05|1348.9|1339.3|1350.3|1340.7|1347.45|1337.85|336
1704705600000|2024-01-08 09:20:00|1348.4|1338.8|1346.15|1336.55|1348.9|1339.3|1345.1|1335.5|305
1704705900000|2024-01-08 09:25:00|1346.25|1336.65|1347.45|1337.85|1348.95|1339.35|1345.75|1336.15|366
1704706200000|2024-01-08 09:30:00|1347.3|1337.7|1343.3|1333.7|1347.5|1337.9|1341.65|1332.05|429
1704706500000|2024-01-08 09:35:00|1343.15|1333.55|1342.75|1333.15|1344.95|1335.35|1340.05|1330.45|373
1704706800000|2024-01-08 09:40:00|1343.25|1333.65|1342.15|1332.55|1346.55|1336.95|1341.75|1332.15|419
1704707100000|2024-01-08 09:45:00|1342.08|1332.48|1340|1330.4|1343.09|1333.49|1339.1|1329.5|310
1704707400000|2024-01-08 09:50:00|1339.95|1330.35|1330.15|1320.55|1341.15|1331.55|1330.15|1320.55|503
1704707700000|2024-01-08 09:55:00|1330.2|1320.6|1331.69|1322.09|1333.3|1323.7|1326.05|1316.45|600
1704708000000|2024-01-08 10:00:00|1331.2|1321.6|1330.95|1321.35|1335.3|1325.7|1330.15|1320.55|511
1704708300000|2024-01-08 10:05:00|1330.15|1320.55|1330.55|1320.95|1331.69|1322.09|1327.15|1317.55|477
1704708600000|2024-01-08 10:10:00|1330.6|1321|1334.05|1324.45|1334.3|1324.7|1326.65|1317.05|458
1704708900000|2024-01-08 10:15:00|1334.3|1324.7|1337.08|1327.48|1341.3|1331.7|1332.01|1322.41|514
1704709200000|2024-01-08 10:20:00|1337.22|1327.62|1341.46|1331.86|1342.9|1333.3|1336.1|1326.5|487
1704709500000|2024-01-08 10:25:00|1341.5|1331.9|1343.75|1334.15|1346.95|1337.35|1341.45|1331.85|475
1704709800000|2024-01-08 10:30:00|1343.9|1334.3|1345.25|1335.65|1347.3|1337.7|1343.48|1333.88|390
1704710100000|2024-01-08 10:35:00|1345.15|1335.55|1346.68|1337.08|1348.3|1338.7|1343.59|1333.99|314
1704710400000|2024-01-08 10:40:00|1346.63|1337.03|1342.05|1332.45|1348.25|1338.65|1342|1332.4|415
1704710700000|2024-01-08 10:45:00|1342.2|1332.6|1342.27|1332.67|1345.3|1335.7|1340.35|1330.75|408
1704711000000|2024-01-08 10:50:00|1342.35|1332.75|1342.95|1333.35|1344.9|1335.3|1339.65|1330.05|380
1704711300000|2024-01-08 10:55:00|1342.9|1333.3|1343.55|1333.95|1344.9|1335.3|1340.15|1330.55|294
1704711600000|2024-01-08 11:00:00|1343.4|1333.8|1345.15|1335.55|1346.1|1336.5|1342.05|1332.45|454
1704711900000|2024-01-08 11:05:00|1345|1335.4|1342.75|1333.15|1346.1|1336.5|1342.5|1332.9|547
1704712200000|2024-01-08 11:10:00|1343.25|1333.65|1349.35|1339.75|1350.08|1340.48|1342|1332.4|511
1704712500000|2024-01-08 11:15:00|1350|1340.4|1344.22|1334.62|1350|1340.4|1340.25|1330.65|631
1704712800000|2024-01-08 11:20:00|1344.3|1334.7|1342.45|1332.85|1346.05|1336.45|1342|1332.4|470
1704713100000|2024-01-08 11:25:00|1342.55|1332.95|1349.25|1339.65|1349.3|1339.7|1341.93|1332.33|432
1704713400000|2024-01-08 11:30:00|1349.2|1339.6|1344.7|1335.1|1353.3|1343.7|1343.85|1334.25|614
1704713700000|2024-01-08 11:35:00|1344.75|1335.15|1342.05|1332.45|1345.58|1335.98|1341.61|1332.01|386
1704714000000|2024-01-08 11:40:00|1342.9|1333.3|1337.29|1327.69|1343.3|1333.7|1336.65|1327.05|750
1704714300000|2024-01-08 11:45:00|1337.4|1327.8|1344.48|1334.88|1345.49|1335.89|1336.28|1326.68|824
1704714600000|2024-01-08 11:50:00|1344.47|1334.87|1345.63|1336.03|1348.18|1338.58|1341.4|1331.8|918
1704714900000|2024-01-08 11:55:00|1345.34|1335.74|1354.22|1344.62|1354.22|1344.62|1344.27|1334.67|1114
1704715200000|2024-01-08 12:00:00|1354.96|1345.36|1371.02|1361.42|1371.4|1361.8|1354.23|1344.63|1114
1704715500000|2024-01-08 12:05:00|1371.32|1361.72|1370.48|1360.88|1373.25|1363.65|1364.84|1355.24|1081
1704715800000|2024-01-08 12:10:00|1370.24|1360.64|1372.86|1363.26|1374.59|1364.99|1369.15|1359.55|1052
1704716100000|2024-01-08 12:15:00|1372.61|1363.01|1366.83|1357.23|1376.2|1366.6|1361.8|1352.2|1081
1704716400000|2024-01-08 12:20:00|1367.05|1357.45|1368.86|1359.26|1369.33|1359.73|1362.41|1352.81|1038
1704716700000|2024-01-08 12:25:00|1368.88|1359.28|1361.17|1351.57|1372.72|1363.12|1358.6|1349|1007
1704717000000|2024-01-08 12:30:00|1361.3|1351.7|1363.85|1354.25|1366.07|1356.47|1359.83|1350.23|1041
1704717300000|2024-01-08 12:35:00|1363.9|1354.3|1368.04|1358.44|1370.88|1361.28|1363.81|1354.21|945
1704717600000|2024-01-08 12:40:00|1367.97|1358.37|1369.82|1360.22|1371.56|1361.96|1367.04|1357.44|901
1704717900000|2024-01-08 12:45:00|1369.83|1360.23|1368.7|1359.1|1371.92|1362.32|1364.45|1354.85|909
1704718200000|2024-01-08 12:50:00|1368.33|1358.73|1374.87|1365.27|1375.05|1365.45|1367.8|1358.2|901
1704718500000|2024-01-08 12:55:00|1374.49|1364.89|1376.79|1367.19|1378.56|1368.96|1373.85|1364.25|986
1704718800000|2024-01-08 13:00:00|1376.77|1367.17|1377.67|1368.07|1379.25|1369.65|1371.95|1362.35|1066
1704719100000|2024-01-08 13:05:00|1377.65|1368.05|1382.35|1372.75|1383.14|1373.54|1373.78|1364.18|991
1704719400000|2024-01-08 13:10:00|1382.4|1372.8|1385.44|1375.84|1387.9|1378.3|1380.98|1371.38|992
1704719700000|2024-01-08 13:15:00|1385.32|1375.72|1381.53|1371.93|1391|1381.4|1379.58|1369.98|1060
1704720000000|2024-01-08 13:20:00|1381.5|1371.9|1383.43|1373.83|1384.85|1375.25|1378.3|1368.7|1026
1704720300000|2024-01-08 13:25:00|1383.19|1373.59|1385.07|1375.47|1388.45|1378.85|1380|1370.4|995
1704720600000|2024-01-08 13:30:00|1385.12|1375.52|1380.81|1371.21|1385.85|1376.25|1377.5|1367.9|1025
1704720900000|2024-01-08 13:35:00|1380.85|1371.25|1380.5|1370.9|1385.09|1375.49|1376.1|1366.5|1040
1704721200000|2024-01-08 13:40:00|1380|1370.4|1377.84|1368.24|1381.27|1371.67|1376.73|1367.13|1016
1704721500000|2024-01-08 13:45:00|1377.75|1368.15|1369.24|1359.64|1380.68|1371.08|1368.33|1358.73|1053
1704721800000|2024-01-08 13:50:00|1369.16|1359.56|1369.77|1360.17|1371.78|1362.18|1367.05|1357.45|1024
1704722100000|2024-01-08 13:55:00|1369.76|1360.16|1368.96|1359.36|1374.77|1365.17|1367.2|1357.6|869
1704722400000|2024-01-08 14:00:00|1368.85|1359.25|1366.15|1356.55|1372.3|1362.7|1363.68|1354.08|988
1704722700000|2024-01-08 14:05:00|1366.31|1356.71|1363.69|1354.09|1368.9|1359.3|1362.85|1353.25|1014
1704723000000|2024-01-08 14:10:00|1363.56|1353.96|1366.43|1356.83|1367.02|1357.42|1362.25|1352.65|825
1704723300000|2024-01-08 14:15:00|1366.31|1356.71|1367.5|1357.9|1370.7|1361.1|1365.75|1356.15|891
1704723600000|2024-01-08 14:20:00|1367.47|1357.87|1367.62|1358.02|1370.01|1360.41|1365.96|1356.36|916
1704723900000|2024-01-08 14:25:00|1367.54|1357.94|1368.93|1359.33|1369.23|1359.63|1367.15|1357.55|746
1704724200000|2024-01-08 14:30:00|1368.68|1359.08|1369.51|1359.91|1374.8|1365.2|1368.26|1358.66|885
1704724500000|2024-01-08 14:35:00|1369.15|1359.55|1368.05|1358.45|1373.59|1363.99|1367.55|1357.95|864
1704724800000|2024-01-08 14:40:00|1368.5|1358.9|1367.03|1357.43|1369.93|1360.33|1365.85|1356.25|765
1704725100000|2024-01-08 14:45:00|1366.99|1357.39|1363.46|1353.86|1370.26|1360.66|1361.59|1351.99|900
1704725400000|2024-01-08 14:50:00|1363.48|1353.88|1361.72|1352.12|1366.69|1357.09|1359.6|1350|922
1704725700000|2024-01-08 14:55:00|1361.83|1352.23|1360.39|1350.79|1363.3|1353.7|1358.71|1349.11|906
1704726000000|2024-01-08 15:00:00|1360.46|1350.86|1359.21|1349.61|1363.21|1353.61|1356.55|1346.95|966
1704726300000|2024-01-08 15:05:00|1359.27|1349.67|1363.18|1353.58|1364.45|1354.85|1358.05|1348.45|949
1704726600000|2024-01-08 15:10:00|1363.26|1353.66|1362|1352.4|1364.76|1355.16|1361.7|1352.1|857
1704726900000|2024-01-08 15:15:00|1362.23|1352.63|1363.32|1353.72|1364.55|1354.95|1361.35|1351.75|826
1704727200000|2024-01-08 15:20:00|1363.27|1353.67|1363.52|1353.92|1364.51|1354.91|1358.41|1348.81|884
1704727500000|2024-01-08 15:25:00|1363.51|1353.91|1362.99|1353.39|1364.21|1354.61|1360.75|1351.15|789
1704727800000|2024-01-08 15:30:00|1363.05|1353.45|1367.19|1357.59|1368.47|1358.87|1361.76|1352.16|948
1704728100000|2024-01-08 15:35:00|1366.94|1357.34|1367.41|1357.81|1368.39|1358.79|1365.05|1355.45|880
1704728400000|2024-01-08 15:40:00|1367.29|1357.69|1369.99|1360.39|1377.08|1367.48|1365.56|1355.96|1063
1704728700000|2024-01-08 15:45:00|1370.02|1360.42|1368.06|1358.46|1373.75|1364.15|1367.04|1357.44|1047
1704729000000|2024-01-08 15:50:00|1368.04|1358.44|1365.75|1356.15|1369.61|1360.01|1362.21|1352.61|970
1704729300000|2024-01-08 15:55:00|1366.05|1356.45|1363.68|1354.08|1366.66|1357.06|1363.27|1353.67|973
1704729600000|2024-01-08 16:00:00|1363.84|1354.24|1368.71|1359.11|1370.06|1360.46|1363.82|1354.22|986
1704729900000|2024-01-08 16:05:00|1368.91|1359.31|1367.44|1357.84|1372.78|1363.18|1365.88|1356.28|930
1704730200000|2024-01-08 16:10:00|1367.57|1357.97|1362|1352.4|1367.57|1357.97|1361.57|1351.97|952
1704730500000|2024-01-08 16:15:00|1362.25|1352.65|1361.68|1352.08|1362.62|1353.02|1358.55|1348.95|863
1704730800000|2024-01-08 16:20:00|1361.48|1351.88|1361.92|1352.32|1364.82|1355.22|1360.48|1350.88|820
1704731100000|2024-01-08 16:25:00|1362.1|1352.5|1367.88|1358.28|1368.02|1358.42|1361.5|1351.9|763
1704731400000|2024-01-08 16:30:00|1367.92|1358.32|1366.66|1357.06|1370.33|1360.73|1364.09|1354.49|817
1704731700000|2024-01-08 16:35:00|1366.77|1357.17|1362.86|1353.26|1367.86|1358.26|1362.02|1352.42|858
1704732000000|2024-01-08 16:40:00|1362.87|1353.27|1365.81|1356.21|1368.21|1358.61|1361.06|1351.46|882
1704732300000|2024-01-08 16:45:00|1366.09|1356.49|1364.53|1354.93|1366.78|1357.18|1361.86|1352.26|874
1704732600000|2024-01-08 16:50:00|1364.31|1354.71|1365.45|1355.85|1366.59|1356.99|1363.83|1354.23|764
1704732900000|2024-01-08 16:55:00|1365.31|1355.71|1361.34|1351.74|1366.02|1356.42|1360.93|1351.33|694
1704733200000|2024-01-08 17:00:00|1361.36|1351.76|1360.39|1350.79|1362.84|1353.24|1359.13|1349.53|812
1704733500000|2024-01-08 17:05:00|1360.35|1350.75|1357.97|1348.37|1360.41|1350.81|1356.9|1347.3|778
1704733800000|2024-01-08 17:10:00|1358|1348.4|1362.56|1352.96|1362.99|1353.39|1356.57|1346.97|696
1704734100000|2024-01-08 17:15:00|1362.5|1352.9|1361.2|1351.6|1364.66|1355.06|1360.51|1350.91|890
1704734400000|2024-01-08 17:20:00|1361.33|1351.73|1366.58|1356.98|1366.77|1357.17|1360.47|1350.87|807
1704734700000|2024-01-08 17:25:00|1366.43|1356.83|1367.48|1357.88|1368.21|1358.61|1364.9|1355.3|763
1704735000000|2024-01-08 17:30:00|1367.5|1357.9|1368.49|1358.89|1369.7|1360.1|1366.41|1356.81|916
1704735300000|2024-01-08 17:35:00|1368.8|1359.2|1371.59|1361.99|1376.2|1366.6|1368.75|1359.15|923
1704735600000|2024-01-08 17:40:00|1371.58|1361.98|1373.95|1364.35|1375.78|1366.18|1369.8|1360.2|902
1704735900000|2024-01-08 17:45:00|1373.97|1364.37|1376.94|1367.34|1378.07|1368.47|1371.48|1361.88|948
1704736200000|2024-01-08 17:50:00|1376.63|1367.03|1382.21|1372.61|1384.77|1375.17|1375.33|1365.73|943
1704736500000|2024-01-08 17:55:00|1382.15|1372.55|1386.75|1377.15|1387.18|1377.58|1380.2|1370.6|950
1704736800000|2024-01-08 18:00:00|1386.51|1376.91|1392.67|1383.07|1392.99|1383.39|1384.53|1374.93|1035
1704737100000|2024-01-08 18:05:00|1392.72|1383.12|1389.83|1380.23|1395.25|1385.65|1387.65|1378.05|1047
1704737400000|2024-01-08 18:10:00|1389.86|1380.26|1394.3|1384.7|1395.52|1385.92|1388.74|1379.14|914
1704737700000|2024-01-08 18:15:00|1394.25|1384.65|1400.74|1391.14|1400.79|1391.19|1392.09|1382.49|908
1704738000000|2024-01-08 18:20:00|1400.69|1391.09|1404.91|1395.31|1405.45|1395.85|1398.35|1388.75|850
1704738300000|2024-01-08 18:25:00|1404.85|1395.25|1408.6|1399|1410.82|1401.22|1399.25|1389.65|932
1704738600000|2024-01-08 18:30:00|1409.13|1399.53|1415.07|1405.47|1416.05|1406.45|1408.32|1398.72|875
1704738900000|2024-01-08 18:35:00|1415.1|1405.5|1421.2|1411.6|1426.27|1416.67|1414.75|1405.15|1048
1704739200000|2024-01-08 18:40:00|1420.98|1411.38|1422.6|1413|1424.48|1414.88|1414.85|1405.25|1018
1704739500000|2024-01-08 18:45:00|1422.8|1413.2|1418.87|1409.27|1424.63|1415.03|1417.86|1408.26|1096
1704739800000|2024-01-08 18:50:00|1418.68|1409.08|1422.62|1413.02|1423.61|1414.01|1416.9|1407.3|1034
1704740100000|2024-01-08 18:55:00|1422.64|1413.04|1422.18|1412.58|1425.43|1415.83|1420.67|1411.07|910
1704740400000|2024-01-08 19:00:00|1421.92|1412.32|1414.89|1405.29|1425.55|1415.95|1414.05|1404.45|946
1704740700000|2024-01-08 19:05:00|1415.05|1405.45|1415.36|1405.76|1417.03|1407.43|1409.17|1399.57|956
1704741000000|2024-01-08 19:10:00|1415.31|1405.71|1421.74|1412.14|1423.55|1413.95|1415.31|1405.71|1025
1704741300000|2024-01-08 19:15:00|1421.71|1412.11|1427.42|1417.82|1428.11|1418.51|1420.35|1410.75|985
1704741600000|2024-01-08 19:20:00|1427.25|1417.65|1435.25|1425.65|1435.98|1426.38|1424.17|1414.57|855
1704741900000|2024-01-08 19:25:00|1435.28|1425.68|1434.34|1424.74|1438.58|1428.98|1427.88|1418.28|1055
1704742200000|2024-01-08 19:30:00|1434.11|1424.51|1438.39|1428.79|1441.92|1432.32|1434.11|1424.51|1027
1704742500000|2024-01-08 19:35:00|1438.37|1428.77|1436.14|1426.54|1441.1|1431.5|1434.53|1424.93|953
1704742800000|2024-01-08 19:40:00|1436.11|1426.51|1438.68|1429.08|1442.25|1432.65|1432.85|1423.25|914
1704743100000|2024-01-08 19:45:00|1438.74|1429.14|1439.39|1429.79|1441.37|1431.77|1435.55|1425.95|807
1704743400000|2024-01-08 19:50:00|1439.42|1429.82|1443.21|1433.61|1444.48|1434.88|1439.35|1429.75|661
1704743700000|2024-01-08 19:55:00|1443.25|1433.65|1444.19|1434.59|1445.49|1435.89|1442.07|1432.47|843
1704744000000|2024-01-08 20:00:00|1444.23|1434.63|1443.06|1433.46|1445.89|1436.29|1440.77|1431.17|917
1704744300000|2024-01-08 20:05:00|1443.48|1433.88|1436.28|1426.68|1443.9|1434.3|1436.1|1426.5|888
1704744600000|2024-01-08 20:10:00|1436.35|1426.75|1433.3|1423.7|1438.79|1429.19|1431.65|1422.05|796
1704744900000|2024-01-08 20:15:00|1433.43|1423.83|1432.3|1422.7|1434.38|1424.78|1430.2|1420.6|758
1704745200000|2024-01-08 20:20:00|1432.15|1422.55|1427.28|1417.68|1432.58|1422.98|1427.03|1417.43|756
1704745500000|2024-01-08 20:25:00|1427.32|1417.72|1427.58|1417.98|1430.53|1420.93|1426.01|1416.41|714
1704745800000|2024-01-08 20:30:00|1427.6|1418|1431.77|1422.17|1431.87|1422.27|1426.13|1416.53|878
1704746100000|2024-01-08 20:35:00|1431.59|1421.99|1429.16|1419.56|1432.5|1422.9|1428.45|1418.85|791
1704746400000|2024-01-08 20:40:00|1429.14|1419.54|1424.73|1415.13|1430.5|1420.9|1423.07|1413.47|919
1704746700000|2024-01-08 20:45:00|1424.8|1415.2|1420.77|1411.17|1426.27|1416.67|1417.09|1407.49|970
1704747000000|2024-01-08 20:50:00|1420.82|1411.22|1423.73|1414.13|1424.46|1414.86|1419|1409.4|876
1704747300000|2024-01-08 20:55:00|1423.75|1414.15|1417.56|1407.96|1424.35|1414.75|1416.08|1406.48|844
1704747600000|2024-01-08 21:00:00|1417.5|1407.9|1418.55|1408.95|1422.27|1412.67|1416.8|1407.2|999
1704747900000|2024-01-08 21:05:00|1418.52|1408.92|1420.19|1410.59|1422.08|1412.48|1416.9|1407.3|872
1704748200000|2024-01-08 21:10:00|1420.24|1410.64|1415.41|1405.81|1421.46|1411.86|1415.23|1405.63|588
1704748500000|2024-01-08 21:15:00|1415.32|1405.72|1419.36|1409.76|1419.9|1410.3|1414.95|1405.35|564
1704748800000|2024-01-08 21:20:00|1419.67|1410.07|1422.21|1412.61|1423.56|1413.96|1419.62|1410.02|557
1704749100000|2024-01-08 21:25:00|1422.22|1412.62|1420.43|1410.83|1423.33|1413.73|1419.51|1409.91|613
1704749400000|2024-01-08 21:30:00|1420.34|1410.74|1426.39|1416.79|1426.39|1416.79|1419|1409.4|788
1704749700000|2024-01-08 21:35:00|1426.29|1416.69|1424.9|1415.3|1427.98|1418.38|1424.43|1414.83|622
1704750000000|2024-01-08 21:40:00|1424.94|1415.34|1428.37|1418.77|1429.37|1419.77|1424.35|1414.75|784
1704750300000|2024-01-08 21:45:00|1428.4|1418.8|1421.34|1411.74|1429.13|1419.53|1421|1411.4|877
1704750600000|2024-01-08 21:50:00|1421.28|1411.68|1421.23|1411.63|1423.5|1413.9|1420.15|1410.55|716
1704750900000|2024-01-08 21:55:00|1421.22|1411.62|1417.05|1407.45|1421.22|1411.62|1416.57|1406.97|649
1704751200000|2024-01-08 22:00:00|1417.06|1407.46|1419.23|1409.63|1419.45|1409.85|1415.73|1406.13|894
1704751500000|2024-01-08 22:05:00|1419.24|1409.64|1421.72|1412.12|1422.9|1413.3|1418.94|1409.34|803
1704751800000|2024-01-08 22:10:00|1422.06|1412.46|1424.5|1414.9|1425.31|1415.71|1420.72|1411.12|691
1704752100000|2024-01-08 22:15:00|1424.51|1414.91|1427.37|1417.77|1428.54|1418.94|1424.48|1414.88|654
1704752400000|2024-01-08 22:20:00|1427.4|1417.8|1425.81|1416.21|1427.4|1417.8|1423.16|1413.56|639
1704752700000|2024-01-08 22:25:00|1425.89|1416.29|1425.03|1415.43|1426.23|1416.63|1424.08|1414.48|466
1704753000000|2024-01-08 22:30:00|1425.05|1415.45|1422.29|1412.69|1426.23|1416.63|1420.08|1410.48|482
1704753300000|2024-01-08 22:35:00|1422.27|1412.67|1426.21|1416.61|1426.27|1416.67|1422.25|1412.65|554
1704753600000|2024-01-08 22:40:00|1426.2|1416.6|1423.69|1414.09|1426.57|1416.97|1423.51|1413.91|480
1704753900000|2024-01-08 22:45:00|1423.7|1414.1|1423.95|1414.35|1425.5|1415.9|1423.57|1413.97|338
1704754200000|2024-01-08 22:50:00|1423.94|1414.34|1423.32|1413.72|1423.95|1414.35|1421.92|1412.32|306
1704754500000|2024-01-08 22:55:00|1423.39|1413.79|1425.75|1416.15|1425.85|1416.25|1423.3|1413.7|264
1704754800000|2024-01-08 23:00:00|1425.95|1416.35|1422.69|1413.09|1426.26|1416.66|1420.24|1410.64|693
1704755100000|2024-01-08 23:05:00|1422.63|1413.03|1424.75|1415.15|1425.15|1415.55|1420.99|1411.39|550
1704755400000|2024-01-08 23:10:00|1425.07|1415.47|1424.92|1415.32|1428.63|1419.03|1424.54|1414.94|562
1704755700000|2024-01-08 23:15:00|1424.81|1415.21|1423.12|1413.52|1426.2|1416.6|1421.15|1411.55|800
1704756000000|2024-01-08 23:20:00|1423.14|1413.54|1423.38|1413.78|1426.1|1416.5|1421.7|1412.1|775
1704756300000|2024-01-08 23:25:00|1423.34|1413.74|1420.05|1410.45|1423.38|1413.78|1418.85|1409.25|683
1704756600000|2024-01-08 23:30:00|1420|1410.4|1418.43|1408.83|1421.45|1411.85|1416.95|1407.35|650
1704756900000|2024-01-08 23:35:00|1418.38|1408.78|1416.86|1407.26|1419.69|1410.09|1416.05|1406.45|681
1704757200000|2024-01-08 23:40:00|1416.87|1407.27|1418.05|1408.45|1418.65|1409.05|1416.1|1406.5|538
1704757500000|2024-01-08 23:45:00|1418.09|1408.49|1420.22|1410.62|1421.35|1411.75|1417.97|1408.37|488
1704757800000|2024-01-08 23:50:00|1419.6|1410|1419.25|1409.65|1420.86|1411.26|1417.71|1408.11|542
1704758100000|2024-01-08 23:55:00|1419.26|1409.66|1419.64|1410.04|1420.81|1411.21|1418.18|1408.58|432
1704758400000|2024-01-09 00:00:00|1419.62|1410.02|1423.64|1414.04|1428.15|1418.55|1415.65|1406.05|842
1704758700000|2024-01-09 00:05:00|1423.3|1413.7|1424.44|1414.84|1427.4|1417.8|1422.9|1413.3|837
1704759000000|2024-01-09 00:10:00|1424.46|1414.86|1430.1|1420.5|1431.07|1421.47|1423.2|1413.6|754
1704759300000|2024-01-09 00:15:00|1430.13|1420.53|1426.26|1416.66|1430.58|1420.98|1424.9|1415.3|824
1704759600000|2024-01-09 00:20:00|1426.18|1416.58|1424.6|1415|1428.3|1418.7|1420.57|1410.97|865
1704759900000|2024-01-09 00:25:00|1424.35|1414.75|1418.1|1408.5|1424.65|1415.05|1412.82|1403.22|929
1704760200000|2024-01-09 00:30:00|1418.21|1408.61|1407.1|1397.5|1419.36|1409.76|1400.55|1390.95|1039
1704760500000|2024-01-09 00:35:00|1407.85|1398.25|1394.04|1384.44|1408.58|1398.98|1391.04|1381.44|1118
1704760800000|2024-01-09 00:40:00|1394.29|1384.69|1401.35|1391.75|1403.29|1393.69|1393.09|1383.49|1053
1704761100000|2024-01-09 00:45:00|1401.36|1391.76|1402.5|1392.9|1404.32|1394.72|1399.65|1390.05|1046
1704761400000|2024-01-09 00:50:00|1402.52|1392.92|1407.14|1397.54|1410.1|1400.5|1402.32|1392.72|987
1704761700000|2024-01-09 00:55:00|1407.17|1397.57|1405.4|1395.8|1410.11|1400.51|1405.15|1395.55|971
1704762000000|2024-01-09 01:00:00|1405.51|1395.91|1406.58|1396.98|1408.39|1398.79|1404.05|1394.45|810
1704762300000|2024-01-09 01:05:00|1406.92|1397.32|1407.76|1398.16|1409.8|1400.2|1406.05|1396.45|749
1704762600000|2024-01-09 01:10:00|1407.8|1398.2|1409.54|1399.94|1410.56|1400.96|1405.9|1396.3|657
1704762900000|2024-01-09 01:15:00|1409.58|1399.98|1409.47|1399.87|1413.05|1403.45|1407.03|1397.43|757
1704763200000|2024-01-09 01:20:00|1409.52|1399.92|1405.6|1396|1410.97|1401.37|1405.25|1395.65|859
1704763500000|2024-01-09 01:25:00|1405.59|1395.99|1402.91|1393.31|1406.35|1396.75|1399.61|1390.01|983
1704763800000|2024-01-09 01:30:00|1402.74|1393.14|1401.67|1392.07|1405.45|1395.85|1398.43|1388.83|935
1704764100000|2024-01-09 01:35:00|1401.65|1392.05|1401.63|1392.03|1404.73|1395.13|1398.65|1389.05|917
1704764400000|2024-01-09 01:40:00|1401.61|1392.01|1398.37|1388.77|1403.39|1393.79|1397.95|1388.35|864
1704764700000|2024-01-09 01:45:00|1398.6|1389|1402.14|1392.54|1402.65|1393.05|1395.25|1385.65|964
1704765000000|2024-01-09 01:50:00|1402.09|1392.49|1402.91|1393.31|1403.99|1394.39|1401.65|1392.05|814
1704765300000|2024-01-09 01:55:00|1402.92|1393.32|1402.79|1393.19|1403.57|1393.97|1400.43|1390.83|684
1704765600000|2024-01-09 02:00:00|1402.8|1393.2|1403.78|1394.18|1405.02|1395.42|1402.68|1393.08|665
1704765900000|2024-01-09 02:05:00|1403.85|1394.25|1402.32|1392.72|1404.63|1395.03|1400.67|1391.07|684
1704766200000|2024-01-09 02:10:00|1402.35|1392.75|1400.59|1390.99|1402.68|1393.08|1399.53|1389.93|592
1704766500000|2024-01-09 02:15:00|1400.57|1390.97|1403.54|1393.94|1403.83|1394.23|1400.57|1390.97|608
1704766800000|2024-01-09 02:20:00|1403.52|1393.92|1406.47|1396.87|1406.49|1396.89|1403.39|1393.79|611
1704767100000|2024-01-09 02:25:00|1406.42|1396.82|1404.48|1394.88|1407.61|1398.01|1404.43|1394.83|551
1704767400000|2024-01-09 02:30:00|1404.55|1394.95|1400.54|1390.94|1405.37|1395.77|1399.43|1389.83|579
1704767700000|2024-01-09 02:35:00|1400.63|1391.03|1402.9|1393.3|1403.55|1393.95|1399.55|1389.95|693
1704768000000|2024-01-09 02:40:00|1402.89|1393.29|1403.66|1394.06|1405.56|1395.96|1402.48|1392.88|683
1704768300000|2024-01-09 02:45:00|1403.64|1394.04|1401.74|1392.14|1403.64|1394.04|1401.1|1391.5|536
1704768600000|2024-01-09 02:50:00|1401.88|1392.28|1400.51|1390.91|1402.02|1392.42|1400.08|1390.48|418
1704768900000|2024-01-09 02:55:00|1400.48|1390.88|1402.8|1393.2|1403.83|1394.23|1399.87|1390.27|529
1704769200000|2024-01-09 03:00:00|1402.83|1393.23|1402.1|1392.5|1403.37|1393.77|1401.1|1391.5|593
1704769500000|2024-01-09 03:05:00|1402.07|1392.47|1399.91|1390.31|1404.3|1394.7|1398.75|1389.15|754
1704769800000|2024-01-09 03:10:00|1399.85|1390.25|1400.73|1391.13|1401.9|1392.3|1398.13|1388.53|625
1704770100000|2024-01-09 03:15:00|1400.79|1391.19|1401.4|1391.8|1403.47|1393.87|1399.45|1389.85|645
1704770400000|2024-01-09 03:20:00|1401.33|1391.73|1401.38|1391.78|1403.01|1393.41|1400.1|1390.5|664
1704770700000|2024-01-09 03:25:00|1401.36|1391.76|1408.13|1398.53|1408.75|1399.15|1400.7|1391.1|684
1704771000000|2024-01-09 03:30:00|1408.14|1398.54|1405.15|1395.55|1408.9|1399.3|1404.1|1394.5|636
1704771300000|2024-01-09 03:35:00|1405.06|1395.46|1403.64|1394.04|1405.95|1396.35|1402.2|1392.6|546
1704771600000|2024-01-09 03:40:00|1403.62|1394.02|1407.29|1397.69|1408.04|1398.44|1403.43|1393.83|599
1704771900000|2024-01-09 03:45:00|1407.28|1397.68|1403.7|1394.1|1408.04|1398.44|1403.45|1393.85|462
1704772200000|2024-01-09 03:50:00|1403.63|1394.03|1402.47|1392.87|1406.98|1397.38|1402.2|1392.6|654
1704772500000|2024-01-09 03:55:00|1402.34|1392.74|1404.13|1394.53|1405.15|1395.55|1401.1|1391.5|563
1704772800000|2024-01-09 04:00:00|1404.12|1394.52|1407.38|1397.78|1407.43|1397.83|1400.25|1390.65|840
1704773100000|2024-01-09 04:05:00|1407.35|1397.75|1405.76|1396.16|1408.83|1399.23|1403.2|1393.6|845
1704773400000|2024-01-09 04:10:00|1405.75|1396.15|1405.23|1395.63|1406.77|1397.17|1404.04|1394.44|688
1704773700000|2024-01-09 04:15:00|1405.37|1395.77|1397.35|1387.75|1405.48|1395.88|1396.29|1386.69|857
1704774000000|2024-01-09 04:20:00|1397.43|1387.83|1402.34|1392.74|1402.73|1393.13|1396.45|1386.85|738
1704774300000|2024-01-09 04:25:00|1402.3|1392.7|1400.53|1390.93|1402.85|1393.25|1400.15|1390.55|505
1704774600000|2024-01-09 04:30:00|1400.7|1391.1|1404.57|1394.97|1404.8|1395.2|1399.35|1389.75|677
1704774900000|2024-01-09 04:35:00|1404.61|1395.01|1404.67|1395.07|1405.65|1396.05|1401.9|1392.3|617
1704775200000|2024-01-09 04:40:00|1404.65|1395.05|1407.54|1397.94|1407.7|1398.1|1404.14|1394.54|613
1704775500000|2024-01-09 04:45:00|1407.52|1397.92|1412.62|1403.02|1413.93|1404.33|1407.32|1397.72|759
1704775800000|2024-01-09 04:50:00|1412.54|1402.94|1415.85|1406.25|1416.1|1406.5|1411.3|1401.7|686
1704776100000|2024-01-09 04:55:00|1415.88|1406.28|1418.53|1408.93|1419.98|1410.38|1415.15|1405.55|669
1704776400000|2024-01-09 05:00:00|1418.52|1408.92|1421.41|1411.81|1423.06|1413.46|1418.52|1408.92|747
1704776700000|2024-01-09 05:05:00|1421.46|1411.86|1420.74|1411.14|1422.71|1413.11|1419.45|1409.85|774
1704777000000|2024-01-09 05:10:00|1420.73|1411.13|1418.51|1408.91|1421.45|1411.85|1418.2|1408.6|709
1704777300000|2024-01-09 05:15:00|1418.54|1408.94|1417.55|1407.95|1418.6|1409|1413.49|1403.89|941
1704777600000|2024-01-09 05:20:00|1417.6|1408|1411.2|1401.6|1418.18|1408.58|1410.45|1400.85|799
1704777900000|2024-01-09 05:25:00|1411.25|1401.65|1413.07|1403.47|1413.19|1403.59|1409.39|1399.79|686
1704778200000|2024-01-09 05:30:00|1413.14|1403.54|1409.59|1399.99|1416.35|1406.75|1409.47|1399.87|784
1704778500000|2024-01-09 05:35:00|1409.56|1399.96|1409.92|1400.32|1410.97|1401.37|1407|1397.4|652
1704778800000|2024-01-09 05:40:00|1409.94|1400.34|1404.68|1395.08|1412.45|1402.85|1404.64|1395.04|826
1704779100000|2024-01-09 05:45:00|1404.84|1395.24|1408.62|1399.02|1409.32|1399.72|1404.26|1394.66|800
1704779400000|2024-01-09 05:50:00|1408.63|1399.03|1412.76|1403.16|1413.55|1403.95|1407.45|1397.85|695
1704779700000|2024-01-09 05:55:00|1412.66|1403.06|1412.8|1403.2|1413.74|1404.14|1410.52|1400.92|587
1704780000000|2024-01-09 06:00:00|1412.77|1403.17|1411.25|1401.65|1413.34|1403.74|1409.45|1399.85|737
1704780300000|2024-01-09 06:05:00|1411.23|1401.63|1409.26|1399.66|1412.05|1402.45|1405.64|1396.04|834
1704780600000|2024-01-09 06:10:00|1409.19|1399.59|1411.41|1401.81|1411.97|1402.37|1408.69|1399.09|819
1704780900000|2024-01-09 06:15:00|1411.31|1401.71|1405.75|1396.15|1411.9|1402.3|1405.68|1396.08|685
1704781200000|2024-01-09 06:20:00|1405.91|1396.31|1405.92|1396.32|1406.6|1397|1403.9|1394.3|681
1704781500000|2024-01-09 06:25:00|1405.91|1396.31|1407.48|1397.88|1407.74|1398.14|1405.26|1395.66|509
1704781800000|2024-01-09 06:30:00|1407.45|1397.85|1407.61|1398.01|1409.13|1399.53|1406.69|1397.09|677
1704782100000|2024-01-09 06:35:00|1407.6|1398|1407.36|1397.76|1408.73|1399.13|1403.88|1394.28|754
1704782400000|2024-01-09 06:40:00|1407.37|1397.77|1407.4|1397.8|1410.1|1400.5|1406.5|1396.9|871
1704782700000|2024-01-09 06:45:00|1407.33|1397.73|1410.27|1400.67|1410.42|1400.82|1403.64|1394.04|819
1704783000000|2024-01-09 06:50:00|1410.32|1400.72|1412.93|1403.33|1413.48|1403.88|1410.18|1400.58|686
1704783300000|2024-01-09 06:55:00|1412.87|1403.27|1407|1397.4|1413.57|1403.97|1406.85|1397.25|735
1704783600000|2024-01-09 07:00:00|1407.5|1397.9|1407.67|1398.07|1409.7|1400.1|1404.3|1394.7|756
1704783900000|2024-01-09 07:05:00|1407.61|1398.01|1403.41|1393.81|1408.73|1399.13|1402.55|1392.95|725
1704784200000|2024-01-09 07:10:00|1403.58|1393.98|1406.56|1396.96|1406.95|1397.35|1401.95|1392.35|633
1704784500000|2024-01-09 07:15:00|1406.57|1396.97|1408.26|1398.66|1410.56|1400.96|1404.29|1394.69|804
1704784800000|2024-01-09 07:20:00|1408.27|1398.67|1410|1400.4|1411.48|1401.88|1407.7|1398.1|728
1704785100000|2024-01-09 07:25:00|1409.98|1400.38|1411.93|1402.33|1413.1|1403.5|1409.13|1399.53|582
1704785400000|2024-01-09 07:30:00|1411.91|1402.31|1407.78|1398.18|1412.1|1402.5|1406.28|1396.68|746
1704785700000|2024-01-09 07:35:00|1407.8|1398.2|1407.61|1398.01|1408.7|1399.1|1405.25|1395.65|656
1704786000000|2024-01-09 07:40:00|1407.58|1397.98|1406.68|1397.08|1409.45|1399.85|1405.35|1395.75|709
1704786300000|2024-01-09 07:45:00|1407.13|1397.53|1408.05|1398.45|1409.24|1399.64|1406.5|1396.9|453
1704786600000|2024-01-09 07:50:00|1408.51|1398.91|1409.65|1400.05|1410.52|1400.92|1407.85|1398.25|566
1704786900000|2024-01-09 07:55:00|1409.62|1400.02|1410.61|1401.01|1410.94|1401.34|1408.63|1399.03|532
1704787200000|2024-01-09 08:00:00|1410.46|1400.86|1410.59|1400.99|1412.87|1403.27|1408.55|1398.95|863
1704787500000|2024-01-09 08:05:00|1410.58|1400.98|1405.54|1395.94|1411.79|1402.19|1404.66|1395.06|917
1704787800000|2024-01-09 08:10:00|1405.55|1395.95|1404.92|1395.32|1407.75|1398.15|1404.28|1394.68|861
1704788100000|2024-01-09 08:15:00|1404.93|1395.33|1413.61|1404.01|1414.08|1404.48|1404.55|1394.95|799
1704788400000|2024-01-09 08:20:00|1413.65|1404.05|1415.95|1406.35|1416.8|1407.2|1412.75|1403.15|654
1704788700000|2024-01-09 08:25:00|1415.92|1406.32|1418.32|1408.72|1420.29|1410.69|1415.85|1406.25|639
1704789000000|2024-01-09 08:30:00|1418.38|1408.78|1411.04|1401.44|1419.33|1409.73|1410.95|1401.35|675
1704789300000|2024-01-09 08:35:00|1411.02|1401.42|1408.27|1398.67|1411.04|1401.44|1403.88|1394.28|890
1704789600000|2024-01-09 08:40:00|1408.21|1398.61|1403.88|1394.28|1408.21|1398.61|1401.4|1391.8|915
1704789900000|2024-01-09 08:45:00|1403.84|1394.24|1402.16|1392.56|1406.05|1396.45|1401.21|1391.61|765
1704790200000|2024-01-09 08:50:00|1402.1|1392.5|1396.42|1386.82|1402.53|1392.93|1394.41|1384.81|896
1704790500000|2024-01-09 08:55:00|1396.53|1386.93|1393.68|1384.08|1398.17|1388.57|1391.11|1381.51|1071
1704790800000|2024-01-09 09:00:00|1393.67|1384.07|1397.08|1387.48|1398.45|1388.85|1393.26|1383.66|922
1704791100000|2024-01-09 09:05:00|1397.1|1387.5|1396.73|1387.13|1399.56|1389.96|1394.8|1385.2|931
1704791400000|2024-01-09 09:10:00|1396.76|1387.16|1392.28|1382.68|1397.24|1387.64|1391.51|1381.91|822
1704791700000|2024-01-09 09:15:00|1392.3|1382.7|1394.51|1384.91|1397.11|1387.51|1389.65|1380.05|922
1704792000000|2024-01-09 09:20:00|1394.56|1384.96|1392.57|1382.97|1395.13|1385.53|1388.68|1379.08|1056
1704792300000|2024-01-09 09:25:00|1392.62|1383.02|1395.26|1385.66|1396.54|1386.94|1390|1380.4|941
1704792600000|2024-01-09 09:30:00|1395.29|1385.69|1385.28|1375.68|1396.55|1386.95|1384.09|1374.49|957
1704792900000|2024-01-09 09:35:00|1385.3|1375.7|1387.15|1377.55|1390|1380.4|1384.76|1375.16|786
1704793200000|2024-01-09 09:40:00|1387.43|1377.83|1384.61|1375.01|1389.42|1379.82|1384.31|1374.71|905
1704793500000|2024-01-09 09:45:00|1384.58|1374.98|1380.8|1371.2|1384.6|1375|1374.63|1365.03|1063
1704793800000|2024-01-09 09:50:00|1380.83|1371.23|1382.1|1372.5|1383.35|1373.75|1378.88|1369.28|971
1704794100000|2024-01-09 09:55:00|1381.98|1372.38|1379.76|1370.16|1383.55|1373.95|1379.58|1369.98|946
1704794400000|2024-01-09 10:00:00|1379.93|1370.33|1384.78|1375.18|1385.42|1375.82|1379.03|1369.43|992
1704794700000|2024-01-09 10:05:00|1384.79|1375.19|1386.22|1376.62|1386.88|1377.28|1381.43|1371.83|833
1704795000000|2024-01-09 10:10:00|1386.23|1376.63|1386.94|1377.34|1387.12|1377.52|1384.5|1374.9|726
1704795300000|2024-01-09 10:15:00|1386.79|1377.19|1387.11|1377.51|1388.06|1378.46|1385.45|1375.85|806
1704795600000|2024-01-09 10:20:00|1387.12|1377.52|1390.18|1380.58|1390.95|1381.35|1386.71|1377.11|479
1704795900000|2024-01-09 10:25:00|1390.17|1380.57|1390.1|1380.5|1391.46|1381.86|1389.65|1380.05|549
1704796200000|2024-01-09 10:30:00|1390.27|1380.67|1390.5|1380.9|1392.29|1382.69|1388.85|1379.25|685
1704796500000|2024-01-09 10:35:00|1390.46|1380.86|1390.55|1380.95|1391.09|1381.49|1388.46|1378.86|587
1704796800000|2024-01-09 10:40:00|1390.61|1381.01|1390.38|1380.78|1390.96|1381.36|1388.87|1379.27|490
1704797100000|2024-01-09 10:45:00|1390.3|1380.7|1383.84|1374.24|1390.49|1380.89|1383.07|1373.47|815
1704797400000|2024-01-09 10:50:00|1383.86|1374.26|1385.52|1375.92|1386.21|1376.61|1381.5|1371.9|936
1704797700000|2024-01-09 10:55:00|1385.48|1375.88|1385.4|1375.8|1386.65|1377.05|1383.46|1373.86|848
1704798000000|2024-01-09 11:00:00|1385.27|1375.67|1389.55|1379.95|1390.4|1380.8|1384.46|1374.86|876
1704798300000|2024-01-09 11:05:00|1389.43|1379.83|1389.29|1379.69|1389.96|1380.36|1386.63|1377.03|692
1704798600000|2024-01-09 11:10:00|1389.33|1379.73|1388.53|1378.93|1390.48|1380.88|1387.84|1378.24|631
1704798900000|2024-01-09 11:15:00|1388.56|1378.96|1389.02|1379.42|1389.9|1380.3|1388.25|1378.65|621
1704799200000|2024-01-09 11:20:00|1388.99|1379.39|1389.91|1380.31|1392.34|1382.74|1388.99|1379.39|697
1704799500000|2024-01-09 11:25:00|1389.96|1380.36|1387.51|1377.91|1390.23|1380.63|1387.35|1377.75|579
1704799800000|2024-01-09 11:30:00|1387.61|1378.01|1387.77|1378.17|1388.5|1378.9|1385.77|1376.17|672
1704800100000|2024-01-09 11:35:00|1387.62|1378.02|1381.71|1372.11|1388.15|1378.55|1380.75|1371.15|762
1704800400000|2024-01-09 11:40:00|1381.69|1372.09|1383.35|1373.75|1383.62|1374.02|1380.15|1370.55|860
1704800700000|2024-01-09 11:45:00|1383.4|1373.8|1386.63|1377.03|1387.19|1377.59|1380.25|1370.65|790
1704801000000|2024-01-09 11:50:00|1386.54|1376.94|1385.03|1375.43|1389.2|1379.6|1384.83|1375.23|776
1704801300000|2024-01-09 11:55:00|1385.17|1375.57|1385.79|1376.19|1387.56|1377.96|1383.79|1374.19|742
1704801600000|2024-01-09 12:00:00|1385.6|1376|1388.54|1378.94|1389.75|1380.15|1384.52|1374.92|780
1704801900000|2024-01-09 12:05:00|1388.83|1379.23|1390.74|1381.14|1391.03|1381.43|1386.92|1377.32|588
1704802200000|2024-01-09 12:10:00|1390.82|1381.22|1391.24|1381.64|1392.98|1383.38|1390.41|1380.81|581
1704802500000|2024-01-09 12:15:00|1391.23|1381.63|1388.19|1378.59|1392.89|1383.29|1387.7|1378.1|681
1704802800000|2024-01-09 12:20:00|1388.15|1378.55|1387.96|1378.36|1389.43|1379.83|1386.8|1377.2|754
1704803100000|2024-01-09 12:25:00|1387.97|1378.37|1389.32|1379.72|1389.79|1380.19|1386.97|1377.37|731
1704803400000|2024-01-09 12:30:00|1389.05|1379.45|1386.26|1376.66|1389.32|1379.72|1383.3|1373.7|784
1704803700000|2024-01-09 12:35:00|1386.18|1376.58|1386.89|1377.29|1388.59|1378.99|1383.58|1373.98|856
1704804000000|2024-01-09 12:40:00|1386.73|1377.13|1384.89|1375.29|1387.36|1377.76|1383.96|1374.36|723
1704804300000|2024-01-09 12:45:00|1384.88|1375.28|1383.59|1373.99|1384.92|1375.32|1377.65|1368.05|958
1704804600000|2024-01-09 12:50:00|1383.94|1374.34|1384.81|1375.21|1391.93|1382.33|1382.65|1373.05|1052
1704804900000|2024-01-09 12:55:00|1384.77|1375.17|1354.87|1345.27|1385.07|1375.47|1332.43|1322.83|1159
1704805200000|2024-01-09 13:00:00|1354.63|1345.03|1371|1361.4|1372.34|1362.74|1351.65|1342.05|1138
1704805500000|2024-01-09 13:05:00|1370.85|1361.25|1369.51|1359.91|1372.51|1362.91|1366.68|1357.08|1113
1704805800000|2024-01-09 13:10:00|1369.53|1359.93|1372.31|1362.71|1375.84|1366.24|1368.31|1358.71|1022
1704806100000|2024-01-09 13:15:00|1372.33|1362.73|1375.81|1366.21|1376.23|1366.63|1366.38|1356.78|1068
1704806400000|2024-01-09 13:20:00|1375.92|1366.32|1371.81|1362.21|1379.47|1369.87|1368.05|1358.45|1054
1704806700000|2024-01-09 13:25:00|1371.96|1362.36|1370.89|1361.29|1373.05|1363.45|1368.2|1358.6|949
1704807000000|2024-01-09 13:30:00|1370.67|1361.07|1374.5|1364.9|1377.25|1367.65|1370.31|1360.71|952
1704807300000|2024-01-09 13:35:00|1374.46|1364.86|1374.33|1364.73|1375.62|1366.02|1368.98|1359.38|990
1704807600000|2024-01-09 13:40:00|1374.72|1365.12|1371.47|1361.87|1375.73|1366.13|1370.75|1361.15|989
1704807900000|2024-01-09 13:45:00|1371.52|1361.92|1373.78|1364.18|1376.11|1366.51|1370.55|1360.95|989
1704808200000|2024-01-09 13:50:00|1373.35|1363.75|1377.31|1367.71|1381.91|1372.31|1371.85|1362.25|984
1704808500000|2024-01-09 13:55:00|1376.9|1367.3|1376.38|1366.78|1377.6|1368|1371.87|1362.27|1010
1704808800000|2024-01-09 14:00:00|1376.43|1366.83|1378.23|1368.63|1384.1|1374.5|1375.37|1365.77|984
1704809100000|2024-01-09 14:05:00|1378.25|1368.65|1376.77|1367.17|1380.62|1371.02|1374.98|1365.38|1019
1704809400000|2024-01-09 14:10:00|1376.76|1367.16|1376.49|1366.89|1377.83|1368.23|1373.85|1364.25|851
1704809700000|2024-01-09 14:15:00|1376.55|1366.95|1372.42|1362.82|1376.86|1367.26|1370.05|1360.45|950
1704810000000|2024-01-09 14:20:00|1372.45|1362.85|1371.59|1361.99|1374.14|1364.54|1370.71|1361.11|836
1704810300000|2024-01-09 14:25:00|1371.57|1361.97|1368.67|1359.07|1371.72|1362.12|1366.37|1356.77|948
1704810600000|2024-01-09 14:30:00|1368.61|1359.01|1362|1352.4|1368.68|1359.08|1360.66|1351.06|922
1704810900000|2024-01-09 14:35:00|1362.26|1352.66|1358.67|1349.07|1362.26|1352.66|1356.25|1346.65|924
1704811200000|2024-01-09 14:40:00|1358.73|1349.13|1355.05|1345.45|1359.84|1350.24|1354.35|1344.75|958
1704811500000|2024-01-09 14:45:00|1355.26|1345.66|1357.51|1347.91|1359.66|1350.06|1352.69|1343.09|1041
1704811800000|2024-01-09 14:50:00|1357.52|1347.92|1355.55|1345.95|1360.95|1351.35|1354.18|1344.58|1026
1704812100000|2024-01-09 14:55:00|1355.5|1345.9|1353.69|1344.09|1355.61|1346.01|1353.69|1344.09|49
1704812400000|2024-01-09 15:00:00|1350.45|1340.85|1351.39|1341.79|1352.1|1342.5|1343.13|1333.53|1063
1704812700000|2024-01-09 15:05:00|1351.17|1341.57|1352.1|1342.5|1354.3|1344.7|1348.6|1339|914
1704813000000|2024-01-09 15:10:00|1352|1342.4|1356.53|1346.93|1359.12|1349.52|1350.4|1340.8|864
1704813300000|2024-01-09 15:15:00|1356.56|1346.96|1362.34|1352.74|1363.32|1353.72|1355.55|1345.95|822
1704813600000|2024-01-09 15:20:00|1362.36|1352.76|1362.46|1352.86|1364.25|1354.65|1361.12|1351.52|773
1704813900000|2024-01-09 15:25:00|1362.27|1352.67|1358.88|1349.28|1362.43|1352.83|1358.27|1348.67|771
1704814200000|2024-01-09 15:30:00|1358.75|1349.15|1359.95|1350.35|1362.69|1353.09|1357.56|1347.96|770
1704814500000|2024-01-09 15:35:00|1360.01|1350.41|1362.28|1352.68|1362.36|1352.76|1357.7|1348.1|807
1704814800000|2024-01-09 15:40:00|1362.48|1352.88|1365.58|1355.98|1367.16|1357.56|1361.8|1352.2|778
1704815100000|2024-01-09 15:45:00|1365.6|1356|1360.83|1351.23|1365.62|1356.02|1360.15|1350.55|997
1704815400000|2024-01-09 15:50:00|1360.86|1351.26|1361.8|1352.2|1362.16|1352.56|1357.85|1348.25|938
1704815700000|2024-01-09 15:55:00|1361.55|1351.95|1361.74|1352.14|1365.36|1355.76|1360.69|1351.09|879
1704816000000|2024-01-09 16:00:00|1361.8|1352.2|1362.62|1353.02|1363.17|1353.57|1358.8|1349.2|886
1704816300000|2024-01-09 16:05:00|1362.65|1353.05|1360.5|1350.9|1362.82|1353.22|1357.6|1348|818
1704816600000|2024-01-09 16:10:00|1360.46|1350.86|1360.88|1351.28|1362.79|1353.19|1356.7|1347.1|926
1704816900000|2024-01-09 16:15:00|1360.9|1351.3|1358.78|1349.18|1361.18|1351.58|1358.44|1348.84|896
1704817200000|2024-01-09 16:20:00|1358.82|1349.22|1359.58|1349.98|1359.88|1350.28|1354|1344.4|834
1704817500000|2024-01-09 16:25:00|1359.57|1349.97|1351.31|1341.71|1360.92|1351.32|1350.93|1341.33|750
1704817800000|2024-01-09 16:30:00|1351.69|1342.09|1354.77|1345.17|1357.29|1347.69|1345.85|1336.25|1019
1704818100000|2024-01-09 16:35:00|1354.76|1345.16|1359.27|1349.67|1361.06|1351.46|1354.74|1345.14|861
1704818400000|2024-01-09 16:40:00|1359.42|1349.82|1360.91|1351.31|1361.8|1352.2|1356.48|1346.88|801
1704818700000|2024-01-09 16:45:00|1361.13|1351.53|1356.85|1347.25|1362.17|1352.57|1355.86|1346.26|845
1704819000000|2024-01-09 16:50:00|1356.9|1347.3|1356.76|1347.16|1358.82|1349.22|1355.29|1345.69|840
1704819300000|2024-01-09 16:55:00|1356.81|1347.21|1359.41|1349.81|1361.24|1351.64|1356.74|1347.14|850
1704819600000|2024-01-09 17:00:00|1359.42|1349.82|1355.53|1345.93|1360.47|1350.87|1353.28|1343.68|836
1704819900000|2024-01-09 17:05:00|1355.8|1346.2|1355.65|1346.05|1357.06|1347.46|1350.65|1341.05|774
1704820200000|2024-01-09 17:10:00|1355.62|1346.02|1358.49|1348.89|1359.79|1350.19|1355.41|1345.81|826
1704820500000|2024-01-09 17:15:00|1358.36|1348.76|1362.62|1353.02|1364.55|1354.95|1355.75|1346.15|896
1704820800000|2024-01-09 17:20:00|1362.77|1353.17|1361.42|1351.82|1364.68|1355.08|1359.7|1350.1|939
1704821100000|2024-01-09 17:25:00|1361.46|1351.86|1365.28|1355.68|1365.8|1356.2|1360.77|1351.17|809
1704821400000|2024-01-09 17:30:00|1365.21|1355.61|1366.42|1356.82|1367.55|1357.95|1362.06|1352.46|988
1704821700000|2024-01-09 17:35:00|1366.41|1356.81|1364.87|1355.27|1369.03|1359.43|1364.35|1354.75|917
1704822000000|2024-01-09 17:40:00|1365.06|1355.46|1365.55|1355.95|1365.91|1356.31|1360.65|1351.05|755
1704822300000|2024-01-09 17:45:00|1365.49|1355.89|1368.73|1359.13|1371.25|1361.65|1364.07|1354.47|829
1704822600000|2024-01-09 17:50:00|1368.75|1359.15|1366.24|1356.64|1369.23|1359.63|1363.9|1354.3|861
1704822900000|2024-01-09 17:55:00|1366.13|1356.53|1364.94|1355.34|1366.92|1357.32|1362.78|1353.18|830
1704823200000|2024-01-09 18:00:00|1364.8|1355.2|1367.44|1357.84|1368.7|1359.1|1362.75|1353.15|862
1704823500000|2024-01-09 18:05:00|1367.35|1357.75|1370.42|1360.82|1371.3|1361.7|1364.06|1354.46|903
1704823800000|2024-01-09 18:10:00|1370.43|1360.83|1370.58|1360.98|1374.4|1364.8|1369.97|1360.37|882
1704824100000|2024-01-09 18:15:00|1370.54|1360.94|1368.69|1359.09|1372.12|1362.52|1365.85|1356.25|836
1704824400000|2024-01-09 18:20:00|1368.83|1359.23|1369.8|1360.2|1372.73|1363.13|1368.47|1358.87|813
1704824700000|2024-01-09 18:25:00|1369.75|1360.15|1371.74|1362.14|1373.58|1363.98|1368.83|1359.23|707
1704825000000|2024-01-09 18:30:00|1371.81|1362.21|1368.38|1358.78|1374.33|1364.73|1367.35|1357.75|823
1704825300000|2024-01-09 18:35:00|1368.4|1358.8|1372.84|1363.24|1373.15|1363.55|1368.26|1358.66|785
1704825600000|2024-01-09 18:40:00|1372.79|1363.19|1372.52|1362.92|1374.19|1364.59|1372.32|1362.72|706
1704825900000|2024-01-09 18:45:00|1372.49|1362.89|1372.78|1363.18|1373.9|1364.3|1371.76|1362.16|576
1704826200000|2024-01-09 18:50:00|1372.95|1363.35|1374.79|1365.19|1377.69|1368.09|1371.41|1361.81|646
1704826500000|2024-01-09 18:55:00|1374.77|1365.17|1374.24|1364.64|1375.75|1366.15|1372.9|1363.3|692
1704826800000|2024-01-09 19:00:00|1374.12|1364.52|1375.4|1365.8|1376.09|1366.49|1373|1363.4|710
1704827100000|2024-01-09 19:05:00|1375.38|1365.78|1372.83|1363.23|1375.38|1365.78|1372.12|1362.52|763
1704827400000|2024-01-09 19:10:00|1372.84|1363.24|1371.1|1361.5|1372.9|1363.3|1368.75|1359.15|593
1704827700000|2024-01-09 19:15:00|1371.04|1361.44|1371.73|1362.13|1371.82|1362.22|1369.8|1360.2|644
1704828000000|2024-01-09 19:20:00|1371.67|1362.07|1368.15|1358.55|1372.54|1362.94|1367.4|1357.8|669
1704828300000|2024-01-09 19:25:00|1368.07|1358.47|1366.61|1357.01|1368.73|1359.13|1364.25|1354.65|802
1704828600000|2024-01-09 19:30:00|1366.71|1357.11|1370.45|1360.85|1371.33|1361.73|1365.37|1355.77|695
1704828900000|2024-01-09 19:35:00|1370.27|1360.67|1368.8|1359.2|1371.35|1361.75|1367.57|1357.97|706
1704829200000|2024-01-09 19:40:00|1368.87|1359.27|1363.2|1353.6|1369.32|1359.72|1359.13|1349.53|807
1704829500000|2024-01-09 19:45:00|1362.87|1353.27|1364.63|1355.03|1366.24|1356.64|1358.22|1348.62|891
1704829800000|2024-01-09 19:50:00|1364.48|1354.88|1369.3|1359.7|1369.83|1360.23|1364.2|1354.6|683
1704830100000|2024-01-09 19:55:00|1369.29|1359.69|1369.8|1360.2|1371.8|1362.2|1367.61|1358.01|631
1704830400000|2024-01-09 20:00:00|1369.81|1360.21|1370.05|1360.45|1372.08|1362.48|1368.43|1358.83|842
1704830700000|2024-01-09 20:05:00|1370.01|1360.41|1367.59|1357.99|1370.92|1361.32|1365.85|1356.25|613
1704831000000|2024-01-09 20:10:00|1367.77|1358.17|1365.06|1355.46|1367.95|1358.35|1364.85|1355.25|559
1704831300000|2024-01-09 20:15:00|1365.03|1355.43|1362.87|1353.27|1365.51|1355.91|1356.63|1347.03|947
1704831600000|2024-01-09 20:20:00|1362.88|1353.28|1361.56|1351.96|1362.95|1353.35|1356.93|1347.33|942
1704831900000|2024-01-09 20:25:00|1361.54|1351.94|1358.99|1349.39|1362.96|1353.36|1358.79|1349.19|878
1704832200000|2024-01-09 20:30:00|1358.85|1349.25|1356.54|1346.94|1359.74|1350.14|1353.15|1343.55|810
1704832500000|2024-01-09 20:35:00|1356.55|1346.95|1356.11|1346.51|1357.65|1348.05|1353.72|1344.12|923
1704832800000|2024-01-09 20:40:00|1356.18|1346.58|1354.56|1344.96|1358|1348.4|1354.08|1344.48|823
1704833100000|2024-01-09 20:45:00|1354.48|1344.88|1353.66|1344.06|1356.55|1346.95|1352.2|1342.6|765
1704833400000|2024-01-09 20:50:00|1353.53|1343.93|1346.06|1336.46|1354.75|1345.15|1344.28|1334.68|969
1704833700000|2024-01-09 20:55:00|1346.11|1336.51|1343.25|1333.65|1346.67|1337.07|1340.9|1331.3|1046
1704834000000|2024-01-09 21:00:00|1343.42|1333.82|1348.7|1339.1|1349.18|1339.58|1343.18|1333.58|931
1704834300000|2024-01-09 21:05:00|1348.67|1339.07|1350.74|1341.14|1353.66|1344.06|1348.36|1338.76|779
1704834600000|2024-01-09 21:10:00|1350.76|1341.16|1386.53|1376.93|1386.93|1377.33|1349.85|1340.25|1035
1704834900000|2024-01-09 21:15:00|1385.83|1376.23|1367.47|1357.87|1389.25|1379.65|1348.2|1338.6|1154
1704835200000|2024-01-09 21:20:00|1367.71|1358.11|1372.83|1363.23|1382.38|1372.78|1354.79|1345.19|1144
1704835500000|2024-01-09 21:25:00|1372.81|1363.21|1364.17|1347.17|1375.2|1365.6|1349.8|1339.67|1159
1704835800000|2024-01-09 21:30:00|1364.31|1347.31|1359.41|1342.41|1368.34|1351.34|1349.23|1332.23|1167
1704836100000|2024-01-09 21:35:00|1359.61|1342.61|1372.61|1355.61|1372.86|1355.86|1358.14|1341.14|1111
1704836400000|2024-01-09 21:40:00|1372.56|1355.56|1378.11|1361.11|1384.42|1367.42|1368.5|1351.5|1140
1704836700000|2024-01-09 21:45:00|1378.1|1361.1|1378.16|1361.16|1390.63|1373.63|1373.03|1356.03|1148
1704837000000|2024-01-09 21:50:00|1378.11|1361.11|1366.17|1349.17|1380.42|1363.42|1363.67|1346.67|1154
1704837300000|2024-01-09 21:55:00|1366.11|1349.11|1356.26|1339.26|1366.14|1349.14|1351.64|1334.64|1134
1704837600000|2024-01-09 22:00:00|1356.29|1339.29|1364.2|1347.2|1364.72|1347.72|1352.56|1335.56|1119
1704837900000|2024-01-09 22:05:00|1364.21|1347.21|1372.34|1355.34|1375.75|1358.75|1360.78|1343.78|1121
1704838200000|2024-01-09 22:10:00|1372.82|1355.82|1370.02|1353.02|1374.73|1357.73|1369.12|1352.12|1096
1704838500000|2024-01-09 22:15:00|1370.07|1353.07|1383.41|1366.41|1383.57|1366.57|1370.07|1353.07|1033
1704838800000|2024-01-09 22:20:00|1383.45|1366.45|1382.51|1365.51|1389.29|1372.29|1381.16|1364.16|1032
1704839100000|2024-01-09 22:25:00|1382.55|1365.55|1386.79|1369.79|1388.68|1371.68|1379.55|1362.55|1003
1704839400000|2024-01-09 22:30:00|1386.95|1369.95|1384.45|1367.45|1390.26|1373.26|1384.19|1367.19|979
1704839700000|2024-01-09 22:35:00|1384.42|1367.42|1381.26|1364.26|1387.25|1370.25|1380.53|1363.53|877
1704840000000|2024-01-09 22:40:00|1381.25|1364.25|1377.63|1360.63|1381.38|1364.38|1376.48|1359.48|666
1704840300000|2024-01-09 22:45:00|1377.69|1360.69|1369.89|1352.89|1377.77|1360.77|1367.79|1350.79|616
1704840600000|2024-01-09 22:50:00|1369.77|1352.77|1368.06|1351.06|1369.77|1352.77|1361.49|1344.49|779
1704840900000|2024-01-09 22:55:00|1368.03|1351.03|1372.64|1355.64|1373.64|1356.64|1366.93|1349.93|950
1704841200000|2024-01-09 23:00:00|1372.68|1355.68|1376.27|1359.27|1377.35|1360.35|1371.11|1354.11|823
1704841500000|2024-01-09 23:05:00|1376.3|1359.3|1374.62|1357.62|1376.55|1359.55|1371.31|1354.31|999
1704841800000|2024-01-09 23:10:00|1374.69|1357.69|1370.43|1353.43|1374.69|1357.69|1368.2|1351.2|869
1704842100000|2024-01-09 23:15:00|1370.5|1353.5|1370.44|1353.44|1372.15|1355.15|1365.35|1348.35|987
1704842400000|2024-01-09 23:20:00|1370.37|1353.37|1375.2|1358.2|1376.19|1359.19|1369.92|1352.92|846
1704842700000|2024-01-09 23:25:00|1375.21|1358.21|1378.22|1361.22|1379.08|1362.08|1375.02|1358.02|853
1704843000000|2024-01-09 23:30:00|1378.27|1361.27|1378.24|1361.24|1378.76|1361.76|1375.07|1358.07|868
1704843300000|2024-01-09 23:35:00|1378.23|1361.23|1375.38|1358.38|1378.27|1361.27|1373.21|1356.21|879
1704843600000|2024-01-09 23:40:00|1375.19|1358.19|1375.85|1358.85|1375.85|1358.85|1373.32|1356.32|817
1704843900000|2024-01-09 23:45:00|1375.93|1358.93|1375.52|1358.52|1377.17|1360.17|1373.75|1356.75|793
1704844200000|2024-01-09 23:50:00|1375.61|1358.61|1378.5|1361.5|1378.63|1361.63|1375.05|1358.05|637
1704844500000|2024-01-09 23:55:00|1378.38|1361.38|1379.95|1362.95|1380.61|1363.61|1378.38|1361.38|631
1704844800000|2024-01-10 00:00:00|1379.93|1362.93|1379.67|1362.67|1380.55|1363.55|1375.2|1358.2|1033
1704845100000|2024-01-10 00:05:00|1379.66|1362.66|1388.16|1371.16|1388.24|1371.24|1379.66|1362.66|980
1704845400000|2024-01-10 00:10:00|1388.11|1371.11|1395.21|1378.21|1395.28|1378.28|1387.88|1370.88|781
1704845700000|2024-01-10 00:15:00|1395.08|1378.08|1391.17|1374.17|1400.07|1383.07|1391.17|1374.17|1000
1704846000000|2024-01-10 00:20:00|1391.15|1374.15|1398.95|1381.95|1400.08|1383.08|1390.3|1373.3|1001
1704846300000|2024-01-10 00:25:00|1399.08|1382.08|1399.01|1382.01|1402.27|1385.27|1395.8|1378.8|1090
1704846600000|2024-01-10 00:30:00|1399.12|1382.12|1399.41|1382.41|1402.44|1385.44|1395.41|1378.41|1057
1704846900000|2024-01-10 00:35:00|1399.46|1382.46|1401.04|1384.04|1404.29|1387.29|1398.85|1381.85|1016
1704847200000|2024-01-10 00:40:00|1401.1|1384.1|1397.85|1380.85|1403.64|1386.64|1395.75|1378.75|1061
1704847500000|2024-01-10 00:45:00|1397.86|1380.86|1394.94|1377.94|1400.49|1383.49|1394.47|1377.47|1000
1704847800000|2024-01-10 00:50:00|1394.65|1377.65|1394.86|1377.86|1394.96|1377.96|1391.42|1374.42|1032
1704848100000|2024-01-10 00:55:00|1394.88|1377.88|1395.14|1378.14|1402.05|1385.05|1393.33|1376.33|1043
1704848400000|2024-01-10 01:00:00|1395.13|1378.13|1395.92|1378.92|1397.81|1380.81|1392.83|1375.83|1043
1704848700000|2024-01-10 01:05:00|1395.96|1378.96|1394.28|1377.28|1397.9|1380.9|1391.83|1374.83|1046
1704849000000|2024-01-10 01:10:00|1394.29|1377.29|1388.91|1371.91|1394.38|1377.38|1388.39|1371.39|893
1704849300000|2024-01-10 01:15:00|1388.9|1371.9|1384.46|1367.46|1389.45|1372.45|1383.34|1366.34|1029
1704849600000|2024-01-10 01:20:00|1384.45|1367.45|1384.26|1367.26|1389.65|1372.65|1384.06|1367.06|960
1704849900000|2024-01-10 01:25:00|1384.21|1367.21|1382.08|1365.08|1386.25|1369.25|1380.65|1363.65|975
1704850200000|2024-01-10 01:30:00|1382.06|1365.06|1381.82|1364.82|1383.66|1366.66|1380.03|1363.03|958
1704850500000|2024-01-10 01:35:00|1381.81|1364.81|1379.93|1362.93|1384.57|1367.57|1379.3|1362.3|834
1704850800000|2024-01-10 01:40:00|1379.83|1362.83|1379.76|1362.76|1384.52|1367.52|1379.6|1362.6|842
1704851100000|2024-01-10 01:45:00|1379.91|1362.91|1381.75|1364.75|1382.62|1365.62|1379.33|1362.33|857
1704851400000|2024-01-10 01:50:00|1381.74|1364.74|1385.57|1368.57|1386.7|1369.7|1380.73|1363.73|862
1704851700000|2024-01-10 01:55:00|1385.6|1368.6|1387.27|1370.27|1387.43|1370.43|1384.6|1367.6|828
1704852000000|2024-01-10 02:00:00|1387.18|1370.18|1385.3|1368.3|1388.07|1371.07|1383.92|1366.92|745
1704852300000|2024-01-10 02:05:00|1385.31|1368.31|1384.31|1367.31|1385.45|1368.45|1382.26|1365.26|842
1704852600000|2024-01-10 02:10:00|1384.32|1367.32|1387.27|1370.27|1388.62|1371.62|1383.33|1366.33|735
1704852900000|2024-01-10 02:15:00|1387.26|1370.26|1383.17|1366.17|1387.52|1370.52|1382.98|1365.98|726
1704853200000|2024-01-10 02:20:00|1383.23|1366.23|1380.96|1363.96|1383.91|1366.91|1380.2|1363.2|687
1704853500000|2024-01-10 02:25:00|1380.92|1363.92|1379.8|1362.8|1381.78|1364.78|1378.07|1361.07|662
1704853800000|2024-01-10 02:30:00|1379.87|1362.87|1376.35|1359.35|1380.47|1363.47|1376.27|1359.27|725
1704854100000|2024-01-10 02:35:00|1376.39|1359.39|1373.14|1356.14|1376.39|1359.39|1372.33|1355.33|779
1704854400000|2024-01-10 02:40:00|1372.76|1355.76|1365.34|1348.34|1372.82|1355.82|1364.83|1347.83|898
1704854700000|2024-01-10 02:45:00|1365.52|1348.52|1368.75|1351.75|1369.24|1352.24|1365.31|1348.31|831
1704855000000|2024-01-10 02:50:00|1368.99|1351.99|1370.39|1353.39|1371.34|1354.34|1367.77|1350.77|643
1704855300000|2024-01-10 02:55:00|1370.44|1353.44|1367.4|1350.4|1370.84|1353.84|1366.68|1349.68|699
1704855600000|2024-01-10 03:00:00|1367.84|1350.84|1369.89|1352.89|1370.48|1353.48|1365.47|1348.47|783
1704855900000|2024-01-10 03:05:00|1369.86|1352.86|1374.01|1357.01|1375.16|1358.16|1369.59|1352.59|668
1704856200000|2024-01-10 03:10:00|1374.06|1357.06|1372.99|1355.99|1374.6|1357.6|1372.25|1355.25|627
1704856500000|2024-01-10 03:15:00|1372.71|1355.71|1373.18|1356.18|1375.06|1358.06|1371.89|1354.89|766
1704856800000|2024-01-10 03:20:00|1373.05|1356.05|1369.32|1352.32|1373.63|1356.63|1368.23|1351.23|734
1704857100000|2024-01-10 03:25:00|1369.36|1352.36|1369.04|1352.04|1371.74|1354.74|1368.3|1351.3|574
1704857400000|2024-01-10 03:30:00|1369.08|1352.08|1369.16|1352.16|1370.29|1353.29|1368.9|1351.9|556
1704857700000|2024-01-10 03:35:00|1369.21|1352.21|1371.43|1354.43|1374.18|1357.18|1368.45|1351.45|694
1704858000000|2024-01-10 03:40:00|1371.38|1354.38|1372.89|1355.89|1374.01|1357.01|1371.19|1354.19|640
1704858300000|2024-01-10 03:45:00|1372.87|1355.87|1370.57|1353.57|1372.87|1355.87|1367.65|1350.65|498
1704858600000|2024-01-10 03:50:00|1370.56|1353.56|1372.61|1355.61|1374.11|1357.11|1370.53|1353.53|554
1704858900000|2024-01-10 03:55:00|1372.62|1355.62|1372.63|1355.63|1373.07|1356.07|1370.96|1353.96|629
1704859200000|2024-01-10 04:00:00|1372.4|1355.4|1371.49|1354.49|1373.57|1356.57|1370|1353|662
1704859500000|2024-01-10 04:05:00|1371.63|1354.63|1371.02|1354.02|1372.93|1355.93|1369.84|1352.84|710
1704859800000|2024-01-10 04:10:00|1371.03|1354.03|1374.52|1357.52|1375.01|1358.01|1370.98|1353.98|557
1704860100000|2024-01-10 04:15:00|1374.57|1357.57|1372.1|1355.1|1374.75|1357.75|1370.66|1353.66|681
1704860400000|2024-01-10 04:20:00|1372.11|1355.11|1369.53|1352.53|1372.76|1355.76|1368.56|1351.56|789
1704860700000|2024-01-10 04:25:00|1369.55|1352.55|1372.02|1355.02|1372.71|1355.71|1369.22|1352.22|639
1704861000000|2024-01-10 04:30:00|1372.08|1355.08|1369.07|1352.07|1372.43|1355.43|1368.53|1351.53|800
1704861300000|2024-01-10 04:35:00|1369.03|1352.03|1371.77|1354.77|1375.13|1358.13|1368.7|1351.7|851
1704861600000|2024-01-10 04:40:00|1371.7|1354.7|1373.92|1356.92|1376|1359|1371.7|1354.7|839
1704861900000|2024-01-10 04:45:00|1373.94|1356.94|1378.1|1361.1|1378.83|1361.83|1373.91|1356.91|846
1704862200000|2024-01-10 04:50:00|1378.07|1361.07|1380.24|1363.24|1382.54|1365.54|1378.06|1361.06|699
1704862500000|2024-01-10 04:55:00|1380.33|1363.33|1376.18|1359.18|1380.88|1363.88|1375.28|1358.28|958
1704862800000|2024-01-10 05:00:00|1376.19|1359.19|1377.13|1360.13|1378.73|1361.73|1374.81|1357.81|846
1704863100000|2024-01-10 05:05:00|1377.12|1360.12|1378.07|1361.07|1378.17|1361.17|1375.44|1358.44|785
1704863400000|2024-01-10 05:10:00|1378.13|1361.13|1376.15|1359.15|1380.25|1363.25|1375.5|1358.5|708
1704863700000|2024-01-10 05:15:00|1376.12|1359.12|1375.23|1358.23|1379.3|1362.3|1373.78|1356.78|773
1704864000000|2024-01-10 05:20:00|1375.26|1358.26|1375.62|1358.62|1376.28|1359.28|1373.94|1356.94|724
1704864300000|2024-01-10 05:25:00|1375.54|1358.54|1377.35|1360.35|1378.02|1361.02|1374.61|1357.61|643
1704864600000|2024-01-10 05:30:00|1377.34|1360.34|1377.84|1360.84|1378.77|1361.77|1376.16|1359.16|708
1704864900000|2024-01-10 05:35:00|1377.76|1360.76|1379.46|1362.46|1380.6|1363.6|1375.98|1358.98|655
1704865200000|2024-01-10 05:40:00|1379.51|1362.51|1381.59|1364.59|1381.78|1364.78|1378.7|1361.7|652
1704865500000|2024-01-10 05:45:00|1381.57|1364.57|1385.29|1368.29|1386.19|1369.19|1380.86|1363.86|690
1704865800000|2024-01-10 05:50:00|1385.27|1368.27|1384.27|1367.27|1385.64|1368.64|1382.99|1365.99|813
1704866100000|2024-01-10 05:55:00|1384.29|1367.29|1387.95|1370.95|1387.96|1370.96|1384.02|1367.02|666
1704866400000|2024-01-10 06:00:00|1387.96|1370.96|1386.1|1369.1|1388.14|1371.14|1383.51|1366.51|884
1704866700000|2024-01-10 06:05:00|1386.14|1369.14|1384.14|1367.14|1386.32|1369.32|1383.46|1366.46|804
1704867000000|2024-01-10 06:10:00|1384.09|1367.09|1382.68|1365.68|1385|1368|1381.85|1364.85|683
1704867300000|2024-01-10 06:15:00|1382.87|1365.87|1381.68|1364.68|1383.51|1366.51|1381.36|1364.36|425
1704867600000|2024-01-10 06:20:00|1381.89|1364.89|1385.79|1368.79|1386.58|1369.58|1381.68|1364.68|481
1704867900000|2024-01-10 06:25:00|1385.74|1368.74|1381.71|1364.71|1385.86|1368.86|1380.94|1363.94|518
1704868200000|2024-01-10 06:30:00|1381.7|1364.7|1380.34|1363.34|1382.79|1365.79|1378.85|1361.85|810
1704868500000|2024-01-10 06:35:00|1380.27|1363.27|1380.4|1363.4|1382.32|1365.32|1377.33|1360.33|839
1704868800000|2024-01-10 06:40:00|1380.35|1363.35|1383.65|1366.65|1384.21|1367.21|1379.06|1362.06|556
1704869100000|2024-01-10 06:45:00|1383.93|1366.93|1384.74|1367.74|1385.82|1368.82|1383.65|1366.65|745
1704869400000|2024-01-10 06:50:00|1384.87|1367.87|1385.42|1368.42|1386.46|1369.46|1383.5|1366.5|547
1704869700000|2024-01-10 06:55:00|1385.52|1368.52|1384.91|1367.91|1386.01|1369.01|1383.92|1366.92|662
1704870000000|2024-01-10 07:00:00|1384.75|1367.75|1387.14|1370.14|1387.95|1370.95|1383.85|1366.85|646
1704870300000|2024-01-10 07:05:00|1387.15|1370.15|1384.78|1367.78|1387.37|1370.37|1382.77|1365.77|721
1704870600000|2024-01-10 07:10:00|1384.79|1367.79|1381.9|1364.9|1384.85|1367.85|1381.65|1364.65|781
1704870900000|2024-01-10 07:15:00|1381.87|1364.87|1382.92|1365.92|1383.7|1366.7|1379.98|1362.98|789
1704871200000|2024-01-10 07:20:00|1382.97|1365.97|1386.62|1369.62|1388.63|1371.63|1382.97|1365.97|645
1704871500000|2024-01-10 07:25:00|1386.66|1369.66|1386.89|1369.89|1387.41|1370.41|1384.07|1367.07|777
1704871800000|2024-01-10 07:30:00|1386.87|1369.87|1382.88|1365.88|1387.26|1370.26|1381.13|1364.13|819
1704872100000|2024-01-10 07:35:00|1382.45|1365.45|1380.2|1363.2|1383.73|1366.73|1379.55|1362.55|815
1704872400000|2024-01-10 07:40:00|1380.17|1363.17|1377.49|1360.49|1380.21|1363.21|1375.17|1358.17|891
1704872700000|2024-01-10 07:45:00|1377.5|1360.5|1376.17|1359.17|1379.09|1362.09|1374.15|1357.15|886
1704873000000|2024-01-10 07:50:00|1376.19|1359.19|1374.71|1357.71|1377.67|1360.67|1374.14|1357.14|713
1704873300000|2024-01-10 07:55:00|1374.72|1357.72|1376.28|1359.28|1376.41|1359.41|1374.19|1357.19|771
1704873600000|2024-01-10 08:00:00|1376.35|1359.35|1377.52|1360.52|1380.13|1363.13|1376.26|1359.26|853
1704873900000|2024-01-10 08:05:00|1377.55|1360.55|1378.54|1361.54|1380.79|1363.79|1377.52|1360.52|711
1704874200000|2024-01-10 08:10:00|1378.71|1361.71|1376.39|1359.39|1379.08|1362.08|1374.92|1357.92|789
1704874500000|2024-01-10 08:15:00|1376.24|1359.24|1377.05|1360.05|1378.99|1361.99|1374.37|1357.37|769
1704874800000|2024-01-10 08:20:00|1376.94|1359.94|1371.81|1354.81|1377.54|1360.54|1369.85|1352.85|869
1704875100000|2024-01-10 08:25:00|1371.79|1354.79|1368.69|1351.69|1372.71|1355.71|1367.09|1350.09|824
1704875400000|2024-01-10 08:30:00|1368.3|1351.3|1371.43|1354.43|1371.6|1354.6|1365.4|1348.4|702
1704875700000|2024-01-10 08:35:00|1371.45|1354.45|1372.11|1355.11|1373.36|1356.36|1369.95|1352.95|730
1704876000000|2024-01-10 08:40:00|1372.05|1355.05|1372.1|1355.1|1373.78|1356.78|1369.94|1352.94|684
1704876300000|2024-01-10 08:45:00|1372.12|1355.12|1372.22|1355.22|1373.76|1356.76|1369.95|1352.95|924
1704876600000|2024-01-10 08:50:00|1372.3|1355.3|1371.39|1354.39|1373.46|1356.46|1368.83|1351.83|846
1704876900000|2024-01-10 08:55:00|1371.2|1354.2|1376.17|1359.17|1377.94|1360.94|1371.17|1354.17|975
1704877200000|2024-01-10 09:00:00|1376.09|1359.09|1388.54|1371.54|1389.2|1372.2|1375.82|1358.82|912
1704877500000|2024-01-10 09:05:00|1388.43|1371.43|1386.86|1369.86|1389.1|1372.1|1381.15|1364.15|890
1704877800000|2024-01-10 09:10:00|1386.92|1369.92|1390.45|1373.45|1391|1374|1384.31|1367.31|769
1704878100000|2024-01-10 09:15:00|1390.55|1373.55|1397.98|1380.98|1399.56|1382.56|1389.72|1372.72|978
1704878400000|2024-01-10 09:20:00|1397.93|1380.93|1410.67|1393.67|1412.72|1395.72|1396.97|1379.97|988
1704878700000|2024-01-10 09:25:00|1410.48|1393.48|1426.6|1409.6|1427.32|1410.32|1410.45|1393.45|1049
1704879000000|2024-01-10 09:30:00|1426.52|1409.52|1427|1410|1428.87|1411.87|1419.07|1402.07|1088
1704879300000|2024-01-10 09:35:00|1426.92|1409.92|1438.88|1421.88|1440.34|1423.34|1426.92|1409.92|1063
1704879600000|2024-01-10 09:40:00|1438.86|1421.86|1440.9|1423.9|1443.14|1426.14|1436.7|1419.7|986
1704879900000|2024-01-10 09:45:00|1440.87|1423.87|1441.2|1424.2|1445.07|1428.07|1434.25|1417.25|1074
1704880200000|2024-01-10 09:50:00|1441.15|1424.15|1436.04|1419.04|1448.35|1431.35|1434.2|1417.2|1029
1704880500000|2024-01-10 09:55:00|1436.1|1419.1|1445.61|1428.61|1446.69|1429.69|1435|1418|1059
1704880800000|2024-01-10 10:00:00|1445.56|1428.56|1451.26|1434.26|1454.58|1437.58|1444.81|1427.81|1039
1704881100000|2024-01-10 10:05:00|1450.96|1433.96|1452.4|1435.4|1453.93|1436.93|1448.8|1431.8|942
1704881400000|2024-01-10 10:10:00|1452.14|1435.14|1447.99|1430.99|1454.77|1437.77|1444.91|1427.91|959
1704881700000|2024-01-10 10:15:00|1448.1|1431.1|1441.64|1424.64|1448.1|1431.1|1440.95|1423.95|901
1704882000000|2024-01-10 10:20:00|1442.07|1425.07|1440.1|1423.1|1444.13|1427.13|1438.48|1421.48|828
1704882300000|2024-01-10 10:25:00|1440.08|1423.08|1443.8|1426.8|1444.55|1427.55|1438.55|1421.55|808
1704882600000|2024-01-10 10:30:00|1443.57|1426.57|1438.86|1421.86|1443.89|1426.89|1436.57|1419.57|835
1704882900000|2024-01-10 10:35:00|1438.66|1421.66|1433.27|1416.27|1438.66|1421.66|1430.9|1413.9|781
1704883200000|2024-01-10 10:40:00|1433.22|1416.22|1428.55|1411.55|1433.83|1416.83|1427.15|1410.15|833
1704883500000|2024-01-10 10:45:00|1428.5|1411.5|1428.13|1411.13|1430.91|1413.91|1427.65|1410.65|784
1704883800000|2024-01-10 10:50:00|1428.28|1411.28|1427.95|1410.95|1430.8|1413.8|1427.2|1410.2|704
1704884100000|2024-01-10 10:55:00|1427.9|1410.9|1426.9|1409.9|1428.35|1411.35|1423.58|1406.58|736
1704884400000|2024-01-10 11:00:00|1427.04|1410.04|1434.5|1417.5|1434.68|1417.68|1426.25|1409.25|910
1704884700000|2024-01-10 11:05:00|1434.51|1417.51|1436.08|1419.08|1437.38|1420.38|1434.25|1417.25|780
1704885000000|2024-01-10 11:10:00|1436.1|1419.1|1441.9|1424.9|1441.91|1424.91|1434.9|1417.9|748
1704885300000|2024-01-10 11:15:00|1442.07|1425.07|1439.43|1422.43|1443.1|1426.1|1438.4|1421.4|863
1704885600000|2024-01-10 11:20:00|1439.27|1422.27|1434.5|1417.5|1441.57|1424.57|1434.1|1417.1|661
1704885900000|2024-01-10 11:25:00|1435.1|1418.1|1435.3|1418.3|1436.38|1419.38|1431.9|1414.9|492
1704886200000|2024-01-10 11:30:00|1435.4|1418.4|1431.09|1414.09|1435.94|1418.94|1429.9|1412.9|503
1704886500000|2024-01-10 11:35:00|1431|1414|1431.3|1414.3|1432.78|1415.78|1429.55|1412.55|589
1704886800000|2024-01-10 11:40:00|1431.25|1414.25|1428.8|1411.8|1432.3|1415.3|1428.23|1411.23|424
1704887100000|2024-01-10 11:45:00|1428.73|1411.73|1429.45|1412.45|1432.17|1415.17|1427.85|1410.85|471
1704887400000|2024-01-10 11:50:00|1430.09|1413.09|1430.54|1413.54|1431.3|1414.3|1422.28|1405.28|801
1704887700000|2024-01-10 11:55:00|1430.57|1413.57|1431.65|1414.65|1434.26|1417.26|1428.55|1411.55|926
1704888000000|2024-01-10 12:00:00|1431.4|1414.4|1431.47|1414.47|1435.32|1418.32|1429.2|1412.2|734
1704888300000|2024-01-10 12:05:00|1431.65|1414.65|1427.28|1410.28|1431.85|1414.85|1425.8|1408.8|889
1704888600000|2024-01-10 12:10:00|1427.31|1410.31|1427.76|1410.76|1429.76|1412.76|1423.67|1406.67|963
1704888900000|2024-01-10 12:15:00|1427.87|1410.87|1420.7|1403.7|1428.05|1411.05|1420.55|1403.55|951
1704889200000|2024-01-10 12:20:00|1421.25|1404.25|1413.55|1396.55|1421.59|1404.59|1409.4|1392.4|996
1704889500000|2024-01-10 12:25:00|1413.65|1396.65|1411.36|1394.36|1416.55|1399.55|1399.83|1382.83|1087
1704889800000|2024-01-10 12:30:00|1411.45|1394.45|1408.7|1391.7|1413.97|1396.97|1404.07|1387.07|1089
1704890100000|2024-01-10 12:35:00|1408.65|1391.65|1408.27|1391.27|1409.9|1392.9|1402.95|1385.95|1111
1704890400000|2024-01-10 12:40:00|1408.37|1391.37|1406.27|1389.27|1411.14|1394.14|1406.06|1389.06|973
1704890700000|2024-01-10 12:45:00|1406.23|1389.23|1398.59|1381.59|1408.22|1391.22|1392.82|1375.82|1096
1704891000000|2024-01-10 12:50:00|1398.78|1381.78|1387.29|1370.29|1400|1383|1381.83|1364.83|1096
1704891300000|2024-01-10 12:55:00|1387.37|1370.37|1387.43|1370.43|1389.86|1372.86|1369.7|1352.7|1087
1704891600000|2024-01-10 13:00:00|1387.64|1370.64|1392.02|1375.02|1396.6|1379.6|1377.63|1360.63|970
1704891900000|2024-01-10 13:05:00|1391.9|1374.9|1395.84|1378.84|1400|1383|1391.89|1374.89|1090
1704892200000|2024-01-10 13:10:00|1395.72|1378.72|1399.16|1382.16|1402.41|1385.41|1394.65|1377.65|1060
1704892500000|2024-01-10 13:15:00|1399.29|1382.29|1395.15|1378.15|1400.49|1383.49|1392.91|1375.91|1051
1704892800000|2024-01-10 13:20:00|1395|1378|1399.14|1382.14|1399.82|1382.82|1392.13|1375.13|964
1704893100000|2024-01-10 13:25:00|1399.11|1382.11|1405.59|1388.59|1408.54|1391.54|1399.11|1382.11|922
1704893400000|2024-01-10 13:30:00|1405.64|1388.64|1399.45|1382.45|1406.21|1389.21|1398.2|1381.2|992
1704893700000|2024-01-10 13:35:00|1399.57|1382.57|1402|1385|1402.15|1385.15|1398.13|1381.13|897
1704894000000|2024-01-10 13:40:00|1401.95|1384.95|1397.52|1380.52|1402|1385|1396.95|1379.95|930
1704894300000|2024-01-10 13:45:00|1397.42|1380.42|1394.62|1377.62|1401.94|1384.94|1392.45|1375.45|1026
1704894600000|2024-01-10 13:50:00|1394.59|1377.59|1394.35|1377.35|1397.49|1380.49|1392.73|1375.73|1033
1704894900000|2024-01-10 13:55:00|1394.37|1377.37|1397.66|1380.66|1399.15|1382.15|1394.34|1377.34|675
1704895200000|2024-01-10 14:00:00|1397.64|1380.64|1400.54|1383.54|1401.99|1384.99|1395.77|1378.77|939
1704895500000|2024-01-10 14:05:00|1400.58|1383.58|1395.96|1378.96|1401.58|1384.58|1394.58|1377.58|1050
1704895800000|2024-01-10 14:10:00|1395.81|1378.81|1397.74|1380.74|1398.48|1381.48|1390.77|1373.77|983
1704896100000|2024-01-10 14:15:00|1397.8|1380.8|1401.38|1384.38|1405.31|1388.31|1397.37|1380.37|984
1704896400000|2024-01-10 14:20:00|1401.47|1384.47|1403.39|1386.39|1406.05|1389.05|1400.95|1383.95|917
1704896700000|2024-01-10 14:25:00|1403.49|1386.49|1411.97|1394.97|1412.95|1395.95|1403|1386|962
1704897000000|2024-01-10 14:30:00|1412.08|1395.08|1415.7|1398.7|1415.86|1398.86|1411.45|1394.45|1017
1704897300000|2024-01-10 14:35:00|1415.74|1398.74|1420.55|1403.55|1420.93|1403.93|1415|1398|833
1704897600000|2024-01-10 14:40:00|1420.53|1403.53|1416.43|1399.43|1422.12|1405.12|1415.08|1398.08|903
1704897900000|2024-01-10 14:45:00|1416.67|1399.67|1408.7|1391.7|1417.77|1400.77|1408.15|1391.15|807
1704898200000|2024-01-10 14:50:00|1408.75|1391.75|1407.43|1390.43|1409.88|1392.88|1405.05|1388.05|856
1704898500000|2024-01-10 14:55:00|1407.26|1390.26|1406.38|1389.38|1409.19|1392.19|1404.85|1387.85|955
1704898800000|2024-01-10 15:00:00|1406.43|1389.43|1418.84|1401.84|1422.64|1405.64|1402.25|1385.25|1056
1704899100000|2024-01-10 15:05:00|1419.15|1402.15|1427.89|1410.89|1429.49|1412.49|1417.03|1400.03|1090
1704899400000|2024-01-10 15:10:00|1427.87|1410.87|1434.4|1417.4|1434.85|1417.85|1424.28|1407.28|1113
1704899700000|2024-01-10 15:15:00|1434.59|1417.59|1441.23|1424.23|1442.85|1425.85|1432.86|1415.86|1125
1704900000000|2024-01-10 15:20:00|1441.24|1424.24|1435.18|1418.18|1446.65|1429.65|1434.58|1417.58|1105
1704900300000|2024-01-10 15:25:00|1435.14|1418.14|1435.53|1418.53|1438.26|1421.26|1430.75|1413.75|1085
1704900600000|2024-01-10 15:30:00|1435.52|1418.52|1430.06|1413.06|1436.14|1419.14|1429.42|1412.42|1068
1704900900000|2024-01-10 15:35:00|1430.12|1413.12|1437.31|1420.31|1439.23|1422.23|1428.21|1411.21|1084
1704901200000|2024-01-10 15:40:00|1437.23|1420.23|1427.35|1410.35|1438.99|1421.99|1425.05|1408.05|977
1704901500000|2024-01-10 15:45:00|1427.37|1410.37|1428.43|1411.43|1429.66|1412.66|1423.2|1406.2|996
1704901800000|2024-01-10 15:50:00|1428.68|1411.68|1433.81|1416.81|1434.8|1417.8|1428.46|1411.46|1029
1704902100000|2024-01-10 15:55:00|1433.91|1416.91|1434.74|1417.74|1440.88|1423.88|1430.25|1413.25|1116
1704902400000|2024-01-10 16:00:00|1434.73|1417.73|1430.74|1413.74|1438.4|1421.4|1427|1410|1107
1704902700000|2024-01-10 16:05:00|1430.45|1413.45|1434.69|1417.69|1435.35|1418.35|1427.91|1410.91|1010
1704903000000|2024-01-10 16:10:00|1434.6|1417.6|1428.37|1411.37|1435.82|1418.82|1428.37|1411.37|1000
1704903300000|2024-01-10 16:15:00|1428.25|1411.25|1423.74|1406.74|1430.94|1413.94|1421.7|1404.7|960
1704903600000|2024-01-10 16:20:00|1423.88|1406.88|1423.27|1406.27|1425.24|1408.24|1420.5|1403.5|963
1704903900000|2024-01-10 16:25:00|1423.23|1406.23|1423.01|1406.01|1423.45|1406.45|1419.97|1402.97|908
1704904200000|2024-01-10 16:30:00|1422.97|1405.97|1424.03|1407.03|1426|1409|1420.65|1403.65|786
1704904500000|2024-01-10 16:35:00|1423.87|1406.87|1421.52|1404.52|1423.87|1406.87|1419.19|1402.19|945
1704904800000|2024-01-10 16:40:00|1421.36|1404.36|1417.71|1400.71|1421.96|1404.96|1415.02|1398.02|925
1704905100000|2024-01-10 16:45:00|1417.8|1400.8|1419.26|1402.26|1420.86|1403.86|1412.83|1395.83|953
1704905400000|2024-01-10 16:50:00|1419.22|1402.22|1415.95|1398.95|1419.43|1402.43|1414.95|1397.95|880
1704905700000|2024-01-10 16:55:00|1415.93|1398.93|1412.55|1395.55|1416.67|1399.67|1411.7|1394.7|845
1704906000000|2024-01-10 17:00:00|1412.61|1395.61|1411.85|1394.85|1415.06|1398.06|1409.48|1392.48|949
1704906300000|2024-01-10 17:05:00|1411.84|1394.84|1415.64|1398.64|1416.8|1399.8|1410.75|1393.75|729
1704906600000|2024-01-10 17:10:00|1415.61|1398.61|1417.97|1400.97|1418.05|1401.05|1414.75|1397.75|736
1704906900000|2024-01-10 17:15:00|1417.91|1400.91|1419.23|1402.23|1420.01|1403.01|1417.76|1400.76|638
1704907200000|2024-01-10 17:20:00|1419.32|1402.32|1422.06|1405.06|1423.82|1406.82|1418.95|1401.95|830
1704907500000|2024-01-10 17:25:00|1422.27|1405.27|1419.62|1402.62|1423.98|1406.98|1418.68|1401.68|961
1704907800000|2024-01-10 17:30:00|1419.81|1402.81|1421.74|1404.74|1422.03|1405.03|1418.7|1401.7|887
1704908100000|2024-01-10 17:35:00|1421.75|1404.75|1427.15|1410.15|1428.09|1411.09|1421.18|1404.18|887
1704908400000|2024-01-10 17:40:00|1426.91|1409.91|1431.97|1414.97|1433.38|1416.38|1426.78|1409.78|771
1704908700000|2024-01-10 17:45:00|1432.04|1415.04|1425.14|1408.14|1432.04|1415.04|1424.96|1407.96|1028
1704909000000|2024-01-10 17:50:00|1424.95|1407.95|1422.43|1405.43|1425.99|1408.99|1420.15|1403.15|995
1704909300000|2024-01-10 17:55:00|1422.5|1405.5|1423.12|1406.12|1425.12|1408.12|1420.67|1403.67|967
1704909600000|2024-01-10 18:00:00|1423.2|1406.2|1432.85|1415.85|1435.07|1418.07|1420.58|1403.58|1048
1704909900000|2024-01-10 18:05:00|1432.71|1415.71|1420.17|1403.17|1432.94|1415.94|1417.98|1400.98|1119
1704910200000|2024-01-10 18:10:00|1419.98|1402.98|1421.55|1404.55|1423.35|1406.35|1416.85|1399.85|839
1704910500000|2024-01-10 18:15:00|1421.38|1404.38|1418.74|1401.74|1421.86|1404.86|1418.53|1401.53|947
1704910800000|2024-01-10 18:20:00|1418.56|1401.56|1420.41|1403.41|1423.05|1406.05|1418.41|1401.41|825
1704911100000|2024-01-10 18:25:00|1420.44|1403.44|1422.52|1405.52|1424.95|1407.95|1419.72|1402.72|876
1704911400000|2024-01-10 18:30:00|1422.58|1405.58|1420.58|1403.58|1426.26|1409.26|1419.45|1402.45|835
1704911700000|2024-01-10 18:35:00|1420.32|1403.32|1418.59|1401.59|1422|1405|1417.85|1400.85|958
1704912000000|2024-01-10 18:40:00|1418.54|1401.54|1413.62|1396.62|1419.09|1402.09|1413.07|1396.07|877
1704912300000|2024-01-10 18:45:00|1413.61|1396.61|1414.9|1397.9|1416.73|1399.73|1412.51|1395.51|846
1704912600000|2024-01-10 18:50:00|1414.68|1397.68|1418.06|1401.06|1420.42|1403.42|1413.45|1396.45|881
1704912900000|2024-01-10 18:55:00|1417.99|1400.99|1417.88|1400.88|1418.89|1401.89|1416.37|1399.37|837
1704913200000|2024-01-10 19:00:00|1417.91|1400.91|1416.83|1399.83|1418.55|1401.55|1413.43|1396.43|871
1704913500000|2024-01-10 19:05:00|1416.81|1399.81|1417.96|1400.96|1423.48|1406.48|1410.42|1393.42|1005
1704913800000|2024-01-10 19:10:00|1417.83|1400.83|1423.3|1406.3|1427.21|1410.21|1413.85|1396.85|1052
1704914100000|2024-01-10 19:15:00|1423.67|1406.67|1425.28|1408.28|1428.54|1411.54|1421.87|1404.87|1043
1704914400000|2024-01-10 19:20:00|1425.27|1408.27|1430.88|1413.88|1431.53|1414.53|1422.5|1405.5|978
1704914700000|2024-01-10 19:25:00|1431.37|1414.37|1430.37|1413.37|1432.95|1415.95|1425.68|1408.68|943
1704915000000|2024-01-10 19:30:00|1430.4|1413.4|1431.45|1414.45|1435.57|1418.57|1426.75|1409.75|955
1704915300000|2024-01-10 19:35:00|1431.86|1414.86|1426.77|1409.77|1433.05|1416.05|1422.5|1405.5|993
1704915600000|2024-01-10 19:40:00|1426.79|1409.79|1433.37|1416.37|1434.93|1417.93|1426.05|1409.05|920
1704915900000|2024-01-10 19:45:00|1433.06|1416.06|1431.8|1414.8|1435.55|1418.55|1431.44|1414.44|925
1704916200000|2024-01-10 19:50:00|1431.89|1414.89|1438.86|1421.86|1439.63|1422.63|1431.32|1414.32|854
1704916500000|2024-01-10 19:55:00|1438.98|1421.98|1441.59|1424.59|1441.71|1424.71|1437.75|1420.75|732
1704916800000|2024-01-10 20:00:00|1441.56|1424.56|1437.72|1420.72|1441.74|1424.74|1434.65|1417.65|1033
1704917100000|2024-01-10 20:05:00|1437.75|1420.75|1436.41|1419.41|1439.57|1422.57|1431.98|1414.98|1038
1704917400000|2024-01-10 20:10:00|1436.23|1419.23|1418.85|1401.85|1436.88|1419.88|1409.04|1392.04|1143
1704917700000|2024-01-10 20:15:00|1418.55|1401.55|1426.49|1409.49|1430.19|1413.19|1415.58|1398.58|1084
1704918000000|2024-01-10 20:20:00|1426|1409|1419.16|1402.16|1426.17|1409.17|1413|1396|1113
1704918300000|2024-01-10 20:25:00|1419.28|1402.28|1423.83|1406.83|1426.08|1409.08|1419|1402|1006
1704918600000|2024-01-10 20:30:00|1423.74|1406.74|1428.59|1411.59|1429.91|1412.91|1423.66|1406.66|866
1704918900000|2024-01-10 20:35:00|1428.51|1411.51|1428.25|1411.25|1430.71|1413.71|1425.76|1408.76|986
1704919200000|2024-01-10 20:40:00|1428.11|1411.11|1425.93|1408.93|1436.65|1419.65|1416.82|1399.82|1105
1704919500000|2024-01-10 20:45:00|1425.91|1408.91|1430.12|1413.12|1436.22|1419.22|1419.72|1402.72|1144
1704919800000|2024-01-10 20:50:00|1429.99|1412.99|1433.16|1416.16|1437.5|1420.5|1423.63|1406.63|1012
1704920100000|2024-01-10 20:55:00|1433.26|1416.26|1443.81|1426.81|1445.53|1428.53|1430.59|1413.59|1070
1704920400000|2024-01-10 21:00:00|1443.84|1426.84|1450.25|1433.25|1450.27|1433.27|1441.3|1424.3|1086
1704920700000|2024-01-10 21:05:00|1450.03|1433.03|1456.12|1439.12|1457.39|1440.39|1449.47|1432.47|1143
1704921000000|2024-01-10 21:10:00|1456.08|1439.08|1468.43|1451.43|1470.98|1453.98|1455.22|1438.22|1109
1704921300000|2024-01-10 21:15:00|1468.53|1451.53|1455.6|1438.6|1471.36|1454.36|1449.95|1432.95|1110
1704921600000|2024-01-10 21:20:00|1455.35|1438.35|1460.3|1443.3|1460.7|1443.7|1447|1430|1048
1704921900000|2024-01-10 21:25:00|1460.25|1443.25|1465.74|1448.74|1467.4|1450.4|1458.2|1441.2|1012
1704922200000|2024-01-10 21:30:00|1465.24|1448.24|1459.35|1442.35|1465.24|1448.24|1456.8|1439.8|1050
1704922500000|2024-01-10 21:35:00|1459.3|1442.3|1452.32|1435.32|1462.95|1445.95|1451.5|1434.5|1001
1704922800000|2024-01-10 21:40:00|1452.25|1435.25|1458.15|1441.15|1458.55|1441.55|1448.62|1431.62|1006
1704923100000|2024-01-10 21:45:00|1458.4|1441.4|1469.98|1452.98|1472.25|1455.25|1457.1|1440.1|953
1704923400000|2024-01-10 21:50:00|1469.89|1452.89|1477.65|1460.65|1478.5|1461.5|1469.2|1452.2|907
1704923700000|2024-01-10 21:55:00|1477.6|1460.6|1484.22|1467.22|1485.41|1468.41|1475.42|1458.42|956
1704924000000|2024-01-10 22:00:00|1484.17|1467.17|1481.4|1464.4|1487.84|1470.84|1477.95|1460.95|1092
1704924300000|2024-01-10 22:05:00|1481.43|1464.43|1486.42|1469.42|1487.47|1470.47|1477.2|1460.2|987
1704924600000|2024-01-10 22:10:00|1486.45|1469.45|1494.17|1477.17|1494.56|1477.56|1486.16|1469.16|927
1704924900000|2024-01-10 22:15:00|1494.12|1477.12|1499.87|1482.87|1504.96|1487.96|1491.92|1474.92|1014
1704925200000|2024-01-10 22:20:00|1499.85|1482.85|1505.85|1488.85|1510.3|1493.3|1499.53|1482.53|1047
1704925500000|2024-01-10 22:25:00|1505.8|1488.8|1509.25|1492.25|1510.66|1493.66|1497.5|1480.5|1044
1704925800000|2024-01-10 22:30:00|1509.27|1492.27|1515.5|1498.5|1515.66|1498.66|1504.29|1487.29|941
1704926100000|2024-01-10 22:35:00|1515.61|1498.61|1519|1502|1520.27|1503.27|1515.16|1498.16|949
1704926400000|2024-01-10 22:40:00|1519.04|1502.04|1510.31|1493.31|1520.27|1503.27|1510|1493|925
1704926700000|2024-01-10 22:45:00|1510.13|1493.13|1504.15|1487.15|1511.22|1494.22|1501.49|1484.49|867
1704927000000|2024-01-10 22:50:00|1504.32|1487.32|1512.29|1495.29|1512.72|1495.72|1504.3|1487.3|978
1704927300000|2024-01-10 22:55:00|1512.18|1495.18|1514.85|1497.85|1516.8|1499.8|1511.02|1494.02|822
1704927600000|2024-01-10 23:00:00|1515.01|1498.01|1521|1504|1523.3|1506.3|1514.6|1497.6|913
1704927900000|2024-01-10 23:05:00|1520.99|1503.99|1528.3|1511.3|1529|1512|1520.45|1503.45|1019
1704928200000|2024-01-10 23:10:00|1528.1|1511.1|1536.5|1519.5|1537.03|1520.03|1527.17|1510.17|1050
1704928500000|2024-01-10 23:15:00|1536.4|1519.4|1542.08|1525.08|1545|1528|1531.08|1514.08|1013
1704928800000|2024-01-10 23:20:00|1542.04|1525.04|1536.05|1519.05|1543.91|1526.91|1533.83|1516.83|1090
1704929100000|2024-01-10 23:25:00|1535.89|1518.89|1519.98|1502.98|1538.75|1521.75|1518.95|1501.95|1112
1704929400000|2024-01-10 23:30:00|1519.88|1502.88|1523.8|1506.8|1524.21|1507.21|1505.94|1488.94|1092
1704929700000|2024-01-10 23:35:00|1523.7|1506.7|1510.4|1493.4|1525.04|1508.04|1508.9|1491.9|1041
1704930000000|2024-01-10 23:40:00|1510.3|1493.3|1512.32|1495.32|1514.85|1497.85|1508.1|1491.1|1000
1704930300000|2024-01-10 23:45:00|1512.31|1495.31|1510.1|1493.1|1517.85|1500.85|1509.85|1492.85|715
1704930600000|2024-01-10 23:50:00|1510.05|1493.05|1506.83|1489.83|1514.55|1497.55|1504.5|1487.5|861
1704930900000|2024-01-10 23:55:00|1506.81|1489.81|1516.14|1499.14|1516.3|1499.3|1506.05|1489.05|940
1704931200000|2024-01-11 00:00:00|1516.06|1499.06|1513.1|1496.1|1519.07|1502.07|1505.2|1488.2|1070
1704931500000|2024-01-11 00:05:00|1513.06|1496.06|1509|1492|1515.92|1498.92|1505.9|1488.9|761
1704931800000|2024-01-11 00:10:00|1509.05|1492.05|1507.5|1490.5|1512.8|1495.8|1506|1489|757
1704932100000|2024-01-11 00:15:00|1507.47|1490.47|1507.88|1490.88|1513.7|1496.7|1505.78|1488.78|1053
1704932400000|2024-01-11 00:20:00|1507.89|1490.89|1499.7|1482.7|1509.85|1492.85|1499.38|1482.38|1056
1704932700000|2024-01-11 00:25:00|1500.01|1483.01|1499.59|1482.59|1502.7|1485.7|1497.7|1480.7|1002
1704933000000|2024-01-11 00:30:00|1499.55|1482.55|1504.58|1487.58|1509.92|1492.92|1498.75|1481.75|932
1704933300000|2024-01-11 00:35:00|1504.72|1487.72|1507.03|1490.03|1508.55|1491.55|1499.8|1482.8|940
1704933600000|2024-01-11 00:40:00|1507|1490|1505.96|1488.96|1508.94|1491.94|1501.45|1484.45|906
1704933900000|2024-01-11 00:45:00|1506.08|1489.08|1500.47|1483.47|1506.1|1489.1|1498.83|1481.83|921
1704934200000|2024-01-11 00:50:00|1500.66|1483.66|1505.4|1488.4|1506.75|1489.75|1500.6|1483.6|880
1704934500000|2024-01-11 00:55:00|1505.3|1488.3|1511.75|1494.75|1512.67|1495.67|1502.98|1485.98|957
1704934800000|2024-01-11 01:00:00|1511.85|1494.85|1503.26|1486.26|1512.9|1495.9|1502.75|1485.75|865
1704935100000|2024-01-11 01:05:00|1503.3|1486.3|1504.34|1487.34|1504.93|1487.93|1496.8|1479.8|919
1704935400000|2024-01-11 01:10:00|1504.2|1487.2|1509|1492|1509.55|1492.55|1501.1|1484.1|679
1704935700000|2024-01-11 01:15:00|1509.5|1492.5|1502.35|1485.35|1509.5|1492.5|1502.05|1485.05|605
1704936000000|2024-01-11 01:20:00|1502.25|1485.25|1507.2|1490.2|1508.53|1491.53|1500.6|1483.6|773
1704936300000|2024-01-11 01:25:00|1507.1|1490.1|1507.9|1490.9|1508.75|1491.75|1505.6|1488.6|628
1704936600000|2024-01-11 01:30:00|1508.33|1491.33|1498|1481|1509.38|1492.38|1498|1481|888
1704936900000|2024-01-11 01:35:00|1498.25|1481.25|1495.67|1478.67|1499.35|1482.35|1492.8|1475.8|805
1704937200000|2024-01-11 01:40:00|1495.62|1478.62|1500|1483|1500.6|1483.6|1494.05|1477.05|796
1704937500000|2024-01-11 01:45:00|1500.03|1483.03|1503.3|1486.3|1504.25|1487.25|1499|1482|710
1704937800000|2024-01-11 01:50:00|1503.02|1486.02|1502.1|1485.1|1504.85|1487.85|1498.25|1481.25|756
1704938100000|2024-01-11 01:55:00|1502.05|1485.05|1491.88|1474.88|1503.45|1486.45|1491.5|1474.5|804
1704938400000|2024-01-11 02:00:00|1492.02|1475.02|1492.25|1475.25|1494.8|1477.8|1489.55|1472.55|791
1704938700000|2024-01-11 02:05:00|1492.35|1475.35|1493.85|1476.85|1498.63|1481.63|1492.35|1475.35|764
1704939000000|2024-01-11 02:10:00|1493.75|1476.75|1495.42|1478.42|1495.42|1478.42|1491.3|1474.3|810
1704939300000|2024-01-11 02:15:00|1495.44|1478.44|1496|1479|1499.13|1482.13|1492.25|1475.25|802
1704939600000|2024-01-11 02:20:00|1496.1|1479.1|1496.65|1479.65|1497.8|1480.8|1493.3|1476.3|495
1704939900000|2024-01-11 02:25:00|1496.5|1479.5|1498.63|1481.63|1499.75|1482.75|1495.57|1478.57|509
1704940200000|2024-01-11 02:30:00|1498.59|1481.59|1501.97|1484.97|1502.4|1485.4|1498.1|1481.1|605
1704940500000|2024-01-11 02:35:00|1501.95|1484.95|1498.1|1481.1|1502.9|1485.9|1496.5|1479.5|741
1704940800000|2024-01-11 02:40:00|1498|1481|1497.08|1480.08|1498.43|1481.43|1494.5|1477.5|723
1704941100000|2024-01-11 02:45:00|1497.11|1480.11|1500.5|1483.5|1500.55|1483.55|1496.65|1479.65|454
1704941400000|2024-01-11 02:50:00|1500.55|1483.55|1499.85|1482.85|1501.85|1484.85|1499.55|1482.55|446
1704941700000|2024-01-11 02:55:00|1499.8|1482.8|1495.4|1478.4|1500.05|1483.05|1495.4|1478.4|444
1704942000000|2024-01-11 03:00:00|1495.45|1478.45|1496.25|1479.25|1498.45|1481.45|1495.3|1478.3|477
1704942300000|2024-01-11 03:05:00|1496|1479|1498.5|1481.5|1500|1483|1495.6|1478.6|567
1704942600000|2024-01-11 03:10:00|1498.55|1481.55|1492.65|1475.65|1499.9|1482.9|1492.5|1475.5|711
1704942900000|2024-01-11 03:15:00|1493.04|1476.04|1491.75|1474.75|1495.48|1478.48|1486.7|1469.7|855
1704943200000|2024-01-11 03:20:00|1491.7|1474.7|1490.3|1473.3|1493|1476|1489.65|1472.65|692
1704943500000|2024-01-11 03:25:00|1490.4|1473.4|1493.1|1476.1|1495.83|1478.83|1490.4|1473.4|615
1704943800000|2024-01-11 03:30:00|1493|1476|1498.7|1481.7|1499.03|1482.03|1493|1476|576
1704944100000|2024-01-11 03:35:00|1498.55|1481.55|1497.35|1480.35|1502.54|1485.54|1496.9|1479.9|567
1704944400000|2024-01-11 03:40:00|1497.3|1480.3|1498.21|1481.21|1499.55|1482.55|1496.3|1479.3|703
1704944700000|2024-01-11 03:45:00|1498.15|1481.15|1495.9|1478.9|1498.94|1481.94|1494.8|1477.8|598
1704945000000|2024-01-11 03:50:00|1496|1479|1497|1480|1499.85|1482.85|1494.88|1477.88|616
1704945300000|2024-01-11 03:55:00|1496.7|1479.7|1507.5|1490.5|1508.1|1491.1|1495.9|1478.9|609
1704945600000|2024-01-11 04:00:00|1507.35|1490.35|1503.7|1486.7|1508.05|1491.05|1499.36|1482.36|774
1704945900000|2024-01-11 04:05:00|1503.6|1486.6|1503.17|1486.17|1504.46|1487.46|1500.15|1483.15|824
1704946200000|2024-01-11 04:10:00|1503.05|1486.05|1504.45|1487.45|1505.15|1488.15|1498.1|1481.1|751
1704946500000|2024-01-11 04:15:00|1504.4|1487.4|1503|1486|1506.1|1489.1|1502.85|1485.85|505
1704946800000|2024-01-11 04:20:00|1503.05|1486.05|1504|1487|1504.75|1487.75|1501.9|1484.9|602
1704947100000|2024-01-11 04:25:00|1503.95|1486.95|1501.65|1484.65|1504.42|1487.42|1501.05|1484.05|618
1704947400000|2024-01-11 04:30:00|1501.55|1484.55|1497.15|1480.15|1501.85|1484.85|1497.05|1480.05|636
1704947700000|2024-01-11 04:35:00|1497.1|1480.1|1498.43|1481.43|1498.6|1481.6|1495.7|1478.7|459
1704948000000|2024-01-11 04:40:00|1498.38|1481.38|1499.05|1482.05|1499.65|1482.65|1495.76|1478.76|549
1704948300000|2024-01-11 04:45:00|1498.85|1481.85|1498|1481|1500.65|1483.65|1497|1480|172
1704948600000|2024-01-11 04:50:00|1497.9|1480.9|1500.35|1483.35|1500.8|1483.8|1496.7|1479.7|351
1704948900000|2024-01-11 04:55:00|1500.28|1483.28|1500.5|1483.5|1501.79|1484.79|1499.65|1482.65|443
1704949200000|2024-01-11 05:00:00|1500.55|1483.55|1497.1|1480.1|1501.4|1484.4|1496.2|1479.2|481
1704949500000|2024-01-11 05:05:00|1497.08|1480.08|1493.36|1476.36|1497.63|1480.63|1492.45|1475.45|691
1704949800000|2024-01-11 05:10:00|1493.28|1476.28|1494.16|1477.16|1496.88|1479.88|1493.05|1476.05|603
1704950100000|2024-01-11 05:15:00|1494.13|1477.13|1496.36|1479.36|1497.47|1480.47|1494.13|1477.13|560
1704950400000|2024-01-11 05:20:00|1496.41|1479.41|1496.73|1479.73|1498.33|1481.33|1495.13|1478.13|634
1704950700000|2024-01-11 05:25:00|1496.82|1479.82|1495.75|1478.75|1498.73|1481.73|1494.6|1477.6|665
1704951000000|2024-01-11 05:30:00|1495.7|1478.7|1492.69|1475.69|1496.68|1479.68|1491.11|1474.11|632
1704951300000|2024-01-11 05:35:00|1492.72|1475.72|1486.73|1469.73|1492.84|1475.84|1483.93|1466.93|805
1704951600000|2024-01-11 05:40:00|1486.75|1469.75|1486.35|1469.35|1491|1474|1484.48|1467.48|812
1704951900000|2024-01-11 05:45:00|1486.52|1469.52|1488.8|1471.8|1491.22|1474.22|1482.1|1465.1|982
1704952200000|2024-01-11 05:50:00|1488.82|1471.82|1491.03|1474.03|1492.4|1475.4|1488.8|1471.8|651
1704952500000|2024-01-11 05:55:00|1491.05|1474.05|1489.85|1472.85|1492.06|1475.06|1489.7|1472.7|326
1704952800000|2024-01-11 06:00:00|1489.8|1472.8|1483.65|1466.65|1491.3|1474.3|1483.45|1466.45|242
1704953100000|2024-01-11 06:05:00|1483.7|1466.7|1477.5|1460.5|1483.75|1466.75|1476.95|1459.95|894
1704953400000|2024-01-11 06:10:00|1477.55|1460.55|1471.55|1454.55|1478.25|1461.25|1468.65|1451.65|975
1704953700000|2024-01-11 06:15:00|1471.85|1454.85|1474.13|1457.13|1475.79|1458.79|1468.6|1451.6|902
1704954000000|2024-01-11 06:20:00|1474.07|1457.07|1475.5|1458.5|1478.19|1461.19|1473.15|1456.15|869
1704954300000|2024-01-11 06:25:00|1475.45|1458.45|1471.9|1454.9|1475.8|1458.8|1469.35|1452.35|640
1704954600000|2024-01-11 06:30:00|1471.45|1454.45|1470.41|1453.41|1474.91|1457.91|1468.45|1451.45|801
1704954900000|2024-01-11 06:35:00|1470.46|1453.46|1471.33|1454.33|1472.9|1455.9|1468.63|1451.63|841
1704955200000|2024-01-11 06:40:00|1471.1|1454.1|1475.7|1458.7|1476.8|1459.8|1471.05|1454.05|659
1704955500000|2024-01-11 06:45:00|1475.65|1458.65|1476.45|1459.45|1477.8|1460.8|1473.3|1456.3|721
1704955800000|2024-01-11 06:50:00|1476.48|1459.48|1473.26|1456.26|1476.7|1459.7|1472.2|1455.2|734
1704956100000|2024-01-11 06:55:00|1473.21|1456.21|1473.25|1456.25|1474.78|1457.78|1472.15|1455.15|655
1704956400000|2024-01-11 07:00:00|1473.22|1456.22|1478.7|1461.7|1479.26|1462.26|1472.3|1455.3|802
1704956700000|2024-01-11 07:05:00|1478.67|1461.67|1481.48|1464.48|1481.5|1464.5|1478.11|1461.11|700
1704957000000|2024-01-11 07:10:00|1481.55|1464.55|1485.88|1468.88|1486.25|1469.25|1481.25|1464.25|608
1704957300000|2024-01-11 07:15:00|1485.98|1468.98|1486.13|1469.13|1486.73|1469.73|1482.75|1465.75|584
1704957600000|2024-01-11 07:20:00|1486.18|1469.18|1489.39|1472.39|1490.55|1473.55|1486.18|1469.18|737
1704957900000|2024-01-11 07:25:00|1489.43|1472.43|1493.77|1476.77|1494|1477|1489|1472|635
1704958200000|2024-01-11 07:30:00|1493.8|1476.8|1488.44|1471.44|1493.97|1476.97|1486.25|1469.25|677
1704958500000|2024-01-11 07:35:00|1488.5|1471.5|1489.51|1472.51|1490.35|1473.35|1483.26|1466.26|663
1704958800000|2024-01-11 07:40:00|1489.34|1472.34|1491.4|1474.4|1492.66|1475.66|1488.3|1471.3|573
1704959100000|2024-01-11 07:45:00|1491.44|1474.44|1491.51|1474.51|1492.5|1475.5|1490.2|1473.2|670
1704959400000|2024-01-11 07:50:00|1491.57|1474.57|1493.5|1476.5|1495.65|1478.65|1491.3|1474.3|670
1704959700000|2024-01-11 07:55:00|1493.6|1476.6|1492.01|1475.01|1493.9|1476.9|1490.27|1473.27|583
1704960000000|2024-01-11 08:00:00|1492.05|1475.05|1490.48|1473.48|1494.1|1477.1|1489.88|1472.88|754
1704960300000|2024-01-11 08:05:00|1490.65|1473.65|1487.71|1470.71|1490.65|1473.65|1486.85|1469.85|536
1704960600000|2024-01-11 08:10:00|1487.68|1470.68|1491.41|1474.41|1492.59|1475.59|1487.27|1470.27|627
1704960900000|2024-01-11 08:15:00|1491.4|1474.4|1490.48|1473.48|1492.89|1475.89|1488|1471|657
1704961200000|2024-01-11 08:20:00|1490.46|1473.46|1496.5|1479.5|1496.55|1479.55|1490.27|1473.27|525
1704961500000|2024-01-11 08:25:00|1496.47|1479.47|1498.6|1481.6|1498.65|1481.65|1495.28|1478.28|651
1704961800000|2024-01-11 08:30:00|1498.55|1481.55|1493.71|1476.71|1498.79|1481.79|1492.9|1475.9|666
1704962100000|2024-01-11 08:35:00|1493.73|1476.73|1497.95|1480.95|1498.73|1481.73|1492.9|1475.9|740
1704962400000|2024-01-11 08:40:00|1498.1|1481.1|1495.98|1478.98|1498.25|1481.25|1494.99|1477.99|508
1704962700000|2024-01-11 08:45:00|1496.23|1479.23|1495.95|1478.95|1499.08|1482.08|1495.78|1478.78|532
1704963000000|2024-01-11 08:50:00|1495.99|1478.99|1503.28|1488.28|1503.7|1488.7|1495.95|1478.95|639
1704963300000|2024-01-11 08:55:00|1503.3|1488.3|1504.98|1489.98|1505.26|1490.26|1501.91|1486.91|607
1704963600000|2024-01-11 09:00:00|1505|1490|1505.44|1490.44|1505.46|1490.46|1502.08|1487.08|687
1704963900000|2024-01-11 09:05:00|1505.41|1490.41|1507.03|1492.03|1508.26|1493.26|1505.19|1490.19|668
1704964200000|2024-01-11 09:10:00|1506.98|1491.98|1509.28|1494.28|1509.75|1494.75|1505.9|1490.9|587
1704964500000|2024-01-11 09:15:00|1509.25|1494.25|1503.75|1488.75|1509.91|1494.91|1500.98|1485.98|777
1704964800000|2024-01-11 09:20:00|1503.65|1488.65|1512.58|1497.58|1513.2|1498.2|1503.55|1488.55|672
1704965100000|2024-01-11 09:25:00|1512.53|1497.53|1515.1|1500.1|1515.4|1500.4|1511|1496|589
1704965400000|2024-01-11 09:30:00|1515.13|1500.13|1515.68|1500.68|1516.25|1501.25|1509.13|1494.13|708
1704965700000|2024-01-11 09:35:00|1515.6|1500.6|1516.52|1501.52|1519.55|1504.55|1512.95|1497.95|687
1704966000000|2024-01-11 09:40:00|1516.47|1501.47|1522.05|1507.05|1522.54|1507.54|1514.75|1499.75|707
1704966300000|2024-01-11 09:45:00|1522.04|1507.04|1521|1506|1525.45|1510.45|1517.05|1502.05|690
1704966600000|2024-01-11 09:50:00|1520.89|1505.89|1520.62|1505.62|1522.6|1507.6|1518.75|1503.75|831
1704966900000|2024-01-11 09:55:00|1520.6|1505.6|1516.99|1501.99|1523.08|1508.08|1516.96|1501.96|837
1704967200000|2024-01-11 10:00:00|1516.9|1501.9|1526.7|1511.7|1526.84|1511.84|1516.2|1501.2|790
1704967500000|2024-01-11 10:05:00|1526.55|1511.55|1524.56|1509.56|1527.15|1512.15|1524.05|1509.05|698
1704967800000|2024-01-11 10:10:00|1524.65|1509.65|1526.89|1511.89|1527.28|1512.28|1524|1509|634
1704968100000|2024-01-11 10:15:00|1526.9|1511.9|1527.81|1512.81|1530.5|1515.5|1522.19|1507.19|813
1704968400000|2024-01-11 10:20:00|1527.82|1512.82|1526.75|1511.75|1528.05|1513.05|1526|1511|832
1704968700000|2024-01-11 10:25:00|1526.8|1511.8|1525.7|1510.7|1527.58|1512.58|1524.6|1509.6|747
1704969000000|2024-01-11 10:30:00|1525.77|1510.77|1517.99|1502.99|1525.97|1510.97|1517.85|1502.85|864
1704969300000|2024-01-11 10:35:00|1518|1503|1520.55|1505.55|1522.52|1507.52|1517.8|1502.8|778
1704969600000|2024-01-11 10:40:00|1519.96|1504.96|1526.85|1511.85|1527.88|1512.88|1519.8|1504.8|823
1704969900000|2024-01-11 10:45:00|1526.9|1511.9|1530.33|1515.33|1530.33|1515.33|1524.45|1509.45|875
1704970200000|2024-01-11 10:50:00|1530.35|1515.35|1535.5|1520.5|1539.1|1524.1|1528.7|1513.7|922
1704970500000|2024-01-11 10:55:00|1535.48|1520.48|1533.1|1518.1|1535.68|1520.68|1529.7|1514.7|835
1704970800000|2024-01-11 11:00:00|1532.98|1517.98|1529.4|1514.4|1533.94|1518.94|1528.22|1513.22|970
1704971100000|2024-01-11 11:05:00|1529.38|1514.38|1527.23|1512.23|1530.2|1515.2|1526|1511|835
1704971400000|2024-01-11 11:10:00|1527.13|1512.13|1534|1519|1534.35|1519.35|1526.57|1511.57|792
1704971700000|2024-01-11 11:15:00|1533.95|1518.95|1526.95|1511.95|1533.95|1518.95|1525.37|1510.37|884
1704972000000|2024-01-11 11:20:00|1526.9|1511.9|1527.77|1512.77|1530.75|1515.75|1525.98|1510.98|913
1704972300000|2024-01-11 11:25:00|1527.75|1512.75|1531.52|1516.52|1531.85|1516.85|1525.05|1510.05|862
1704972600000|2024-01-11 11:30:00|1531.12|1516.12|1525.75|1510.75|1532.55|1517.55|1522.33|1507.33|937
1704972900000|2024-01-11 11:35:00|1525.77|1510.77|1526.38|1511.38|1528.4|1513.4|1522|1507|897
1704973200000|2024-01-11 11:40:00|1526.33|1511.33|1532.7|1517.7|1532.93|1517.93|1525.8|1510.8|789
1704973500000|2024-01-11 11:45:00|1532.56|1517.56|1535.71|1520.71|1536.81|1521.81|1531.7|1516.7|853
1704973800000|2024-01-11 11:50:00|1535.76|1520.76|1540.34|1525.34|1540.8|1525.8|1535.31|1520.31|804
1704974100000|2024-01-11 11:55:00|1540.39|1525.39|1541.4|1526.4|1542.28|1527.28|1538.77|1523.77|885
1704974400000|2024-01-11 12:00:00|1541.35|1526.35|1546.32|1531.32|1546.32|1531.32|1539.3|1524.3|865
1704974700000|2024-01-11 12:05:00|1546.25|1531.25|1550.05|1535.05|1550.65|1535.65|1545.55|1530.55|751
1704975000000|2024-01-11 12:10:00|1550.1|1535.1|1545.8|1530.8|1550.1|1535.1|1540.9|1525.9|879
1704975300000|2024-01-11 12:15:00|1545.5|1530.5|1542.5|1527.5|1548.75|1533.75|1541.05|1526.05|288
1704975600000|2024-01-11 12:20:00|1542.35|1527.35|1549.35|1534.35|1551.93|1536.93|1541.9|1526.9|836
1704975900000|2024-01-11 12:25:00|1549.25|1534.25|1550.09|1535.09|1552.65|1537.65|1548.93|1533.93|863
1704976200000|2024-01-11 12:30:00|1549.9|1534.9|1550.85|1535.85|1553.45|1538.45|1543.9|1528.9|955
1704976500000|2024-01-11 12:35:00|1550.8|1535.8|1554.67|1539.67|1556.03|1541.03|1550.7|1535.7|904
1704976800000|2024-01-11 12:40:00|1554.77|1539.77|1556.57|1541.57|1557.03|1542.03|1552.38|1537.38|863
1704977100000|2024-01-11 12:45:00|1556.62|1541.62|1554.38|1539.38|1560.1|1545.1|1554.2|1539.2|797
1704977400000|2024-01-11 12:50:00|1554.36|1539.36|1563.38|1548.38|1563.68|1548.68|1554.05|1539.05|738
1704977700000|2024-01-11 12:55:00|1563.45|1548.45|1560.89|1545.89|1564.55|1549.55|1557.85|1542.85|887
1704978000000|2024-01-11 13:00:00|1560.86|1545.86|1557.25|1542.25|1564.4|1549.4|1552.95|1537.95|991
1704978300000|2024-01-11 13:05:00|1557.3|1542.3|1567.45|1552.45|1567.83|1552.83|1555.3|1540.3|961
1704978600000|2024-01-11 13:10:00|1567.4|1552.4|1560.07|1545.07|1567.45|1552.45|1558.3|1543.3|944
1704978900000|2024-01-11 13:15:00|1560.1|1545.1|1566.43|1551.43|1566.65|1551.65|1559.98|1544.98|853
1704979200000|2024-01-11 13:20:00|1566.45|1551.45|1574.52|1559.52|1575.07|1560.07|1566.45|1551.45|826
1704979500000|2024-01-11 13:25:00|1574.62|1559.62|1565.71|1550.71|1576.6|1561.6|1564.06|1549.06|882
1704979800000|2024-01-11 13:30:00|1565.57|1550.57|1549.11|1534.11|1567.1|1552.1|1535.01|1522.26|1148
1704980100000|2024-01-11 13:35:00|1549.4|1534.4|1546.4|1531.4|1555.26|1540.26|1541.58|1526.58|1035
1704980400000|2024-01-11 13:40:00|1546.65|1531.65|1541.65|1526.65|1547.1|1532.1|1536.32|1521.32|1043
1704980700000|2024-01-11 13:45:00|1541.48|1526.48|1547.69|1532.69|1549.9|1534.9|1541.02|1526.02|904
1704981000000|2024-01-11 13:50:00|1547.65|1532.65|1547.93|1532.93|1551.1|1536.1|1547.25|1532.25|908
1704981300000|2024-01-11 13:55:00|1547.73|1532.73|1546.14|1531.14|1549.55|1534.55|1543.25|1528.25|872
1704981600000|2024-01-11 14:00:00|1546.04|1531.04|1555.09|1540.09|1555.5|1540.5|1540.18|1525.18|915
1704981900000|2024-01-11 14:05:00|1555.04|1540.04|1556.09|1541.09|1559.44|1544.44|1551.2|1536.2|1021
1704982200000|2024-01-11 14:10:00|1555.8|1540.8|1557.24|1542.24|1557.26|1542.26|1550.91|1535.91|914
1704982500000|2024-01-11 14:15:00|1557.22|1542.22|1542.84|1527.84|1557.8|1542.8|1542.04|1527.04|1032
1704982800000|2024-01-11 14:20:00|1542.95|1527.95|1536.9|1521.9|1544.65|1529.65|1532.35|1517.35|1038
1704983100000|2024-01-11 14:25:00|1537.25|1522.25|1535.76|1520.76|1539.51|1524.51|1532.65|1517.65|1024
1704983400000|2024-01-11 14:30:00|1535.73|1520.73|1535.05|1520.05|1536.6|1521.6|1525.5|1510.5|1084
1704983700000|2024-01-11 14:35:00|1535.03|1520.03|1546.22|1531.22|1547.22|1532.22|1533.4|1518.4|1028
1704984000000|2024-01-11 14:40:00|1546.25|1531.25|1554.4|1539.4|1556.3|1541.3|1546.05|1531.05|1049
1704984300000|2024-01-11 14:45:00|1554.18|1539.18|1570.15|1555.15|1570.25|1555.25|1552.02|1537.02|1084
1704984600000|2024-01-11 14:50:00|1570.2|1555.2|1557.33|1542.33|1571.65|1556.65|1557.13|1542.13|1082
1704984900000|2024-01-11 14:55:00|1557.43|1542.43|1560.3|1545.3|1562.88|1547.88|1548.3|1533.3|1072
1704985200000|2024-01-11 15:00:00|1559.86|1544.86|1552.95|1537.95|1564.45|1549.45|1552.77|1537.77|966
1704985500000|2024-01-11 15:05:00|1552.8|1537.8|1553.5|1538.5|1558.3|1543.3|1547.33|1532.33|1089
1704985800000|2024-01-11 15:10:00|1553.4|1538.4|1553.14|1538.14|1560.63|1545.63|1549.55|1534.55|1049
1704986100000|2024-01-11 15:15:00|1553.18|1538.18|1536.5|1521.5|1553.25|1538.25|1535|1520|1106
1704986400000|2024-01-11 15:20:00|1537.05|1522.05|1538.13|1523.13|1545.34|1530.34|1534.84|1519.84|1074
1704986700000|2024-01-11 15:25:00|1538.18|1523.18|1534.17|1519.17|1540.58|1525.58|1531.04|1516.04|1000
1704987000000|2024-01-11 15:30:00|1534.12|1519.12|1536.16|1521.16|1539.05|1524.05|1533.05|1518.05|1062
1704987300000|2024-01-11 15:35:00|1536.08|1521.08|1524.97|1509.97|1539.56|1524.56|1524.4|1509.4|1134
1704987600000|2024-01-11 15:40:00|1525.01|1510.01|1519.14|1504.14|1528.26|1513.26|1509.53|1494.53|1149
1704987900000|2024-01-11 15:45:00|1519.18|1504.18|1505.26|1490.26|1519.4|1504.4|1504.52|1489.52|1156
1704988200000|2024-01-11 15:50:00|1505.21|1490.21|1507.12|1492.12|1510.86|1495.86|1496.44|1481.44|1137
1704988500000|2024-01-11 15:55:00|1507.14|1492.14|1510.93|1495.93|1511.33|1496.33|1504.7|1489.7|1128
1704988800000|2024-01-11 16:00:00|1511.01|1496.01|1521.25|1506.25|1521.75|1506.75|1506.03|1491.03|1113
1704989100000|2024-01-11 16:05:00|1521.1|1506.1|1499.35|1484.35|1521.93|1506.93|1499.01|1484.01|1133
1704989400000|2024-01-11 16:10:00|1499.52|1484.52|1486.14|1471.14|1502.15|1487.15|1485.32|1470.32|1132
1704989700000|2024-01-11 16:15:00|1486.34|1471.34|1494.01|1479.01|1495.49|1480.49|1478.09|1463.09|1138
1704990000000|2024-01-11 16:20:00|1494|1479|1489.28|1474.28|1494.69|1479.69|1484.84|1469.84|1087
1704990300000|2024-01-11 16:25:00|1489.27|1474.27|1483.76|1468.76|1491.98|1476.98|1483.63|1468.63|1135
1704990600000|2024-01-11 16:30:00|1483.75|1468.75|1491.44|1476.44|1491.54|1476.54|1476.55|1461.55|1111
1704990900000|2024-01-11 16:35:00|1491.29|1476.29|1497.54|1482.54|1499.94|1484.94|1489.92|1474.92|1038
1704991200000|2024-01-11 16:40:00|1497.58|1482.58|1500.19|1485.19|1502.83|1487.83|1496.29|1481.29|1022
1704991500000|2024-01-11 16:45:00|1500.36|1485.36|1502.84|1487.84|1504.38|1489.38|1499.32|1484.32|985
1704991800000|2024-01-11 16:50:00|1502.86|1487.86|1497.53|1482.53|1502.93|1487.93|1496.77|1481.77|1005
1704992100000|2024-01-11 16:55:00|1497.48|1482.48|1496.61|1481.61|1499.23|1484.23|1495.81|1480.81|989
1704992400000|2024-01-11 17:00:00|1496.62|1481.62|1504.78|1489.78|1505.26|1490.26|1495.79|1480.79|1017
1704992700000|2024-01-11 17:05:00|1504.71|1489.71|1510.49|1495.49|1510.49|1495.49|1503.27|1488.27|883
1704993000000|2024-01-11 17:10:00|1510.51|1495.51|1514.43|1499.43|1515.4|1500.4|1509.85|1494.85|843
1704993300000|2024-01-11 17:15:00|1514.44|1499.44|1507.6|1492.6|1514.65|1499.65|1505.73|1490.73|1022
1704993600000|2024-01-11 17:20:00|1507.61|1492.61|1506.03|1491.03|1509.27|1494.27|1505.55|1490.55|922
1704993900000|2024-01-11 17:25:00|1506.11|1491.11|1497.32|1482.32|1507.13|1492.13|1492.43|1477.43|1076
1704994200000|2024-01-11 17:30:00|1497.43|1482.43|1504.4|1489.4|1505.53|1490.53|1495.6|1480.6|1028
1704994500000|2024-01-11 17:35:00|1504.37|1489.37|1504.43|1489.43|1505.78|1490.78|1500.23|1485.23|976
1704994800000|2024-01-11 17:40:00|1504.44|1489.44|1510.9|1495.9|1512.05|1497.05|1503.44|1488.44|825
1704995100000|2024-01-11 17:45:00|1510.89|1495.89|1513.24|1498.24|1513.5|1498.5|1510.16|1495.16|896
1704995400000|2024-01-11 17:50:00|1513.27|1498.27|1513.26|1498.26|1514.75|1499.75|1512.03|1497.03|887
1704995700000|2024-01-11 17:55:00|1513.3|1498.3|1517.18|1502.18|1517.45|1502.45|1510.95|1495.95|881
1704996000000|2024-01-11 18:00:00|1517.04|1502.04|1507.85|1492.85|1517.14|1502.14|1507.44|1492.44|1009
1704996300000|2024-01-11 18:05:00|1507.6|1492.6|1510.14|1495.14|1510.74|1495.74|1506.86|1491.86|908
1704996600000|2024-01-11 18:10:00|1510.16|1495.16|1508.88|1493.88|1510.68|1495.68|1508.29|1493.29|800
1704996900000|2024-01-11 18:15:00|1508.89|1493.89|1509.21|1494.21|1512.95|1497.95|1508.3|1493.3|913
1704997200000|2024-01-11 18:20:00|1509.09|1494.09|1512.51|1497.51|1512.91|1497.91|1508.5|1493.5|796
1704997500000|2024-01-11 18:25:00|1512.5|1497.5|1513.27|1498.27|1514.32|1499.32|1510.22|1495.22|860
1704997800000|2024-01-11 18:30:00|1513.23|1498.23|1509.28|1494.28|1513.76|1498.76|1508.78|1493.78|838
1704998100000|2024-01-11 18:35:00|1509.4|1494.4|1517.06|1502.06|1517.5|1502.5|1508.51|1493.51|715
1704998400000|2024-01-11 18:40:00|1517.21|1502.21|1517.13|1502.13|1519.9|1504.9|1516.89|1501.89|712
1704998700000|2024-01-11 18:45:00|1517.09|1502.09|1512.09|1497.09|1519.68|1504.68|1511.05|1496.05|1035
1704999000000|2024-01-11 18:50:00|1512.06|1497.06|1513.48|1498.48|1514.53|1499.53|1508.97|1493.97|920
1704999300000|2024-01-11 18:55:00|1513.5|1498.5|1513.96|1498.96|1514.44|1499.44|1511.57|1496.57|877
1704999600000|2024-01-11 19:00:00|1514.1|1499.1|1511.69|1496.69|1515.45|1500.45|1511.42|1496.42|946
1704999900000|2024-01-11 19:05:00|1511.65|1496.65|1510.43|1495.43|1512.17|1497.17|1508.14|1493.14|912
1705000200000|2024-01-11 19:10:00|1510.58|1495.58|1507.47|1492.47|1511.31|1496.31|1507.07|1492.07|788
1705000500000|2024-01-11 19:15:00|1507.52|1492.52|1506.23|1491.23|1510.91|1495.91|1504.58|1489.58|900
1705000800000|2024-01-11 19:20:00|1506.38|1491.38|1504.63|1489.63|1507.25|1492.25|1501.9|1486.9|935
1705001100000|2024-01-11 19:25:00|1504.64|1489.64|1506.17|1491.17|1507.63|1492.63|1504.06|1489.06|838
1705001400000|2024-01-11 19:30:00|1506.16|1491.16|1502.68|1487.68|1506.98|1491.98|1501.89|1486.89|908
1705001700000|2024-01-11 19:35:00|1502.61|1487.61|1506.45|1491.45|1509.29|1494.29|1501.82|1486.82|905
1705002000000|2024-01-11 19:40:00|1506.54|1491.54|1508.28|1493.28|1508.63|1493.63|1505.24|1490.24|789
1705002300000|2024-01-11 19:45:00|1508.25|1493.25|1514.39|1499.39|1515.59|1500.59|1508|1493|840
1705002600000|2024-01-11 19:50:00|1514.19|1499.19|1517.77|1502.77|1518.16|1503.16|1513.05|1498.05|885
1705002900000|2024-01-11 19:55:00|1517.78|1502.78|1520.08|1505.08|1521.17|1506.17|1517.31|1502.31|766
1705003200000|2024-01-11 20:00:00|1520.11|1505.11|1519.64|1504.64|1521.69|1506.69|1519.15|1504.15|932
1705003500000|2024-01-11 20:05:00|1519.66|1504.66|1523.79|1508.79|1524.7|1509.7|1519.25|1504.25|812
1705003800000|2024-01-11 20:10:00|1523.77|1508.77|1525.51|1510.51|1525.69|1510.69|1523.13|1508.13|822
1705004100000|2024-01-11 20:15:00|1525.47|1510.47|1517.94|1502.94|1525.56|1510.56|1517.94|1502.94|929
1705004400000|2024-01-11 20:20:00|1517.91|1502.91|1514|1499|1518.22|1503.22|1513.85|1498.85|940
1705004700000|2024-01-11 20:25:00|1514.03|1499.03|1513.1|1498.1|1516.36|1501.36|1510.95|1495.95|968
1705005000000|2024-01-11 20:30:00|1513.04|1498.04|1509.16|1494.16|1513.59|1498.59|1506.65|1491.65|1035
1705005300000|2024-01-11 20:35:00|1509.21|1494.21|1501|1486|1509.28|1494.28|1499.78|1484.78|998
1705005600000|2024-01-11 20:40:00|1500.86|1485.86|1501.37|1486.37|1503.46|1488.46|1498.53|1483.53|957
1705005900000|2024-01-11 20:45:00|1501.22|1486.22|1506.03|1491.03|1508.38|1493.38|1501.03|1486.03|944
1705006200000|2024-01-11 20:50:00|1506.02|1491.02|1501.27|1486.27|1506.02|1491.02|1498.55|1483.55|1061
1705006500000|2024-01-11 20:55:00|1501.33|1486.33|1501.62|1486.62|1502.58|1487.58|1497.55|1482.55|1017
1705006800000|2024-01-11 21:00:00|1501.57|1486.57|1500.38|1485.38|1502.32|1487.32|1499.08|1484.08|972
1705007100000|2024-01-11 21:05:00|1500.42|1485.42|1503.29|1488.29|1505.77|1490.77|1498.94|1483.94|932
1705007400000|2024-01-11 21:10:00|1503.25|1488.25|1506.54|1491.54|1508.38|1493.38|1503.22|1488.22|838
1705007700000|2024-01-11 21:15:00|1506.55|1491.55|1511.55|1496.55|1512.89|1497.89|1505.75|1490.75|834
1705008000000|2024-01-11 21:20:00|1511.59|1496.59|1504.43|1489.43|1512.25|1497.25|1503.21|1488.21|923
1705008300000|2024-01-11 21:25:00|1504.39|1489.39|1503.51|1488.51|1505.57|1490.57|1503.29|1488.29|724
1705008600000|2024-01-11 21:30:00|1503.46|1488.46|1500.65|1485.65|1505.24|1490.24|1500.57|1485.57|728
1705008900000|2024-01-11 21:35:00|1500.61|1485.61|1501.27|1486.27|1502.18|1487.18|1496.98|1481.98|796
1705009200000|2024-01-11 21:40:00|1501.36|1486.36|1499.33|1484.33|1503.76|1488.76|1498.86|1483.86|822
1705009500000|2024-01-11 21:45:00|1499.37|1484.37|1498.42|1483.42|1500.13|1485.13|1495.81|1480.81|907
1705009800000|2024-01-11 21:50:00|1498.41|1483.41|1498.67|1483.67|1501.46|1486.46|1497.55|1482.55|901
1705010100000|2024-01-11 21:55:00|1498.66|1483.66|1494.31|1479.31|1498.93|1483.93|1493.1|1478.1|915
1705010400000|2024-01-11 22:00:00|1494.26|1479.26|1500.01|1485.01|1501.57|1486.57|1491.71|1476.71|1006
1705010700000|2024-01-11 22:05:00|1499.7|1484.7|1502.28|1487.28|1504.01|1489.01|1499.42|1484.42|810
1705011000000|2024-01-11 22:10:00|1502.19|1487.19|1501.2|1486.2|1502.79|1487.79|1499.28|1484.28|710
1705011300000|2024-01-11 22:15:00|1501.31|1486.31|1502.96|1487.96|1503.3|1488.3|1499.82|1484.82|623
1705011600000|2024-01-11 22:20:00|1502.99|1487.99|1499.95|1484.95|1503.84|1488.84|1497.1|1482.1|691
1705011900000|2024-01-11 22:25:00|1499.82|1484.82|1495.19|1480.19|1500.78|1485.78|1494.97|1479.97|696
1705012200000|2024-01-11 22:30:00|1495.2|1480.2|1495.37|1480.37|1496.85|1481.85|1489.34|1474.34|824
1705012500000|2024-01-11 22:35:00|1495.39|1480.39|1495.54|1480.54|1495.84|1480.84|1492.28|1477.28|526
1705012800000|2024-01-11 22:40:00|1495.55|1480.55|1494.46|1479.46|1495.64|1480.64|1492.86|1477.86|500
1705013100000|2024-01-11 22:45:00|1494.35|1479.35|1496.75|1481.75|1496.77|1481.77|1494.35|1479.35|334
1705013400000|2024-01-11 22:50:00|1496.78|1481.78|1500.97|1485.97|1500.97|1485.97|1496.26|1481.26|351
1705013700000|2024-01-11 22:55:00|1500.94|1485.94|1505.26|1490.26|1505.79|1490.79|1500.93|1485.93|475
1705014000000|2024-01-11 23:00:00|1505.25|1490.25|1506.21|1491.21|1507.05|1492.05|1501.6|1486.6|676
1705014300000|2024-01-11 23:05:00|1506.2|1491.2|1508.07|1493.07|1508.19|1493.19|1505.52|1490.52|603
1705014600000|2024-01-11 23:10:00|1508.09|1493.09|1510.58|1495.58|1510.63|1495.63|1506.85|1491.85|584
1705014900000|2024-01-11 23:15:00|1510.53|1495.53|1509.26|1494.26|1512.67|1497.67|1506.84|1491.84|847
1705015200000|2024-01-11 23:20:00|1509.32|1494.32|1511.35|1496.35|1512|1497|1509.2|1494.2|683
1705015500000|2024-01-11 23:25:00|1511.34|1496.34|1509.74|1494.74|1511.34|1496.34|1508.35|1493.35|780
1705015800000|2024-01-11 23:30:00|1509.7|1494.7|1509.9|1494.9|1512.32|1497.32|1507.79|1492.79|755
1705016100000|2024-01-11 23:35:00|1509.69|1494.69|1512.71|1497.71|1513.32|1498.32|1509.26|1494.26|603
1705016400000|2024-01-11 23:40:00|1512.72|1497.72|1509.37|1494.37|1512.96|1497.96|1508.59|1493.59|698
1705016700000|2024-01-11 23:45:00|1509.27|1494.27|1510.83|1495.83|1512.54|1497.54|1508.72|1493.72|826
1705017000000|2024-01-11 23:50:00|1510.73|1495.73|1510.03|1495.03|1511.12|1496.12|1506.85|1491.85|781
1705017300000|2024-01-11 23:55:00|1510.01|1495.01|1509.59|1494.59|1512.3|1497.3|1508.25|1493.25|692
1705017600000|2024-01-12 00:00:00|1509.58|1494.58|1506.81|1491.81|1512.5|1497.5|1506.35|1491.35|1007
1705017900000|2024-01-12 00:05:00|1506.84|1491.84|1513.1|1498.1|1514.08|1499.08|1505.83|1490.83|845
1705018200000|2024-01-12 00:10:00|1513.05|1498.05|1507.35|1492.35|1513.87|1498.87|1506.18|1491.18|867
1705018500000|2024-01-12 00:15:00|1507.43|1492.43|1505.02|1490.02|1511.37|1496.37|1504.12|1489.12|1008
1705018800000|2024-01-12 00:20:00|1505.14|1490.14|1501.39|1486.39|1505.92|1490.92|1499.88|1484.88|1032
1705019100000|2024-01-12 00:25:00|1501.35|1486.35|1502.35|1487.35|1506.13|1491.13|1499.94|1484.94|865
1705019400000|2024-01-12 00:30:00|1502.3|1487.3|1498.8|1483.8|1503.74|1488.74|1495.7|1480.7|1007
1705019700000|2024-01-12 00:35:00|1498.99|1483.99|1501.68|1486.68|1506.46|1491.46|1498.58|1483.58|1046
1705020000000|2024-01-12 00:40:00|1501.62|1486.62|1499.73|1484.73|1503.77|1488.77|1499.15|1484.15|724
1705020300000|2024-01-12 00:45:00|1499.78|1484.78|1498.9|1483.9|1503.65|1488.65|1497.2|1482.2|353
1705020600000|2024-01-12 00:50:00|1499.1|1484.1|1500.84|1485.84|1501.91|1486.91|1499.1|1484.1|759
1705020900000|2024-01-12 00:55:00|1500.87|1485.87|1499.28|1484.28|1501.41|1486.41|1498.15|1483.15|786
1705021200000|2024-01-12 01:00:00|1499.16|1484.16|1494.79|1479.79|1501.77|1486.77|1493.83|1478.83|929
1705021500000|2024-01-12 01:05:00|1494.83|1479.83|1493.74|1478.74|1496.59|1481.59|1491.04|1476.04|881
1705021800000|2024-01-12 01:10:00|1493.65|1478.65|1491.61|1476.61|1494.4|1479.4|1490.01|1475.01|927
1705022100000|2024-01-12 01:15:00|1491.59|1476.59|1494.4|1479.4|1495.87|1480.87|1489.23|1474.23|951
1705022400000|2024-01-12 01:20:00|1494.24|1479.24|1490.87|1475.87|1496.21|1481.21|1490.06|1475.06|1047
1705022700000|2024-01-12 01:25:00|1490.92|1475.92|1485.71|1470.71|1492.59|1477.59|1482|1467|1035
1705023000000|2024-01-12 01:30:00|1485.73|1470.73|1490.3|1475.3|1492.69|1477.69|1483.35|1468.35|1062
1705023300000|2024-01-12 01:35:00|1490.32|1475.32|1491.69|1476.69|1492.59|1477.59|1489.03|1474.03|1018
1705023600000|2024-01-12 01:40:00|1491.72|1476.72|1491.54|1476.54|1493.51|1478.51|1490.24|1475.24|757
1705023900000|2024-01-12 01:45:00|1491.45|1476.45|1493.51|1478.51|1493.93|1478.93|1488.84|1473.84|769
1705024200000|2024-01-12 01:50:00|1493.52|1478.52|1495.72|1480.72|1495.77|1480.77|1492.55|1477.55|663
1705024500000|2024-01-12 01:55:00|1495.68|1480.68|1491.84|1476.84|1495.88|1480.88|1491.32|1476.32|738
1705024800000|2024-01-12 02:00:00|1491.82|1476.82|1493.85|1478.85|1496.15|1481.15|1490.65|1475.65|601
1705025100000|2024-01-12 02:05:00|1493.65|1478.65|1492.81|1477.81|1494.63|1479.63|1491.19|1476.19|539
1705025400000|2024-01-12 02:10:00|1492.83|1477.83|1493.26|1478.26|1493.37|1478.37|1490.99|1475.99|731
1705025700000|2024-01-12 02:15:00|1493.23|1478.23|1491.58|1476.58|1494.07|1479.07|1490.7|1475.7|795
1705026000000|2024-01-12 02:20:00|1491.56|1476.56|1489.65|1474.65|1492.07|1477.07|1487.69|1472.69|781
1705026300000|2024-01-12 02:25:00|1489.53|1474.53|1487.68|1472.68|1490.6|1475.6|1487.28|1472.28|807
1705026600000|2024-01-12 02:30:00|1487.48|1472.48|1488.72|1473.72|1489.01|1474.01|1484.65|1469.65|758
1705026900000|2024-01-12 02:35:00|1488.65|1473.65|1488.43|1473.43|1491.54|1476.54|1487.37|1472.37|744
1705027200000|2024-01-12 02:40:00|1488.47|1473.47|1494.81|1479.81|1495.36|1480.36|1488.4|1473.4|747
1705027500000|2024-01-12 02:45:00|1494.8|1479.8|1498.33|1483.33|1498.66|1483.66|1493.97|1478.97|834
1705027800000|2024-01-12 02:50:00|1498.31|1483.31|1498.03|1483.03|1499.08|1484.08|1496.2|1481.2|755
1705028100000|2024-01-12 02:55:00|1497.97|1482.97|1498.27|1483.27|1498.54|1483.54|1496.62|1481.62|634
1705028400000|2024-01-12 03:00:00|1498.3|1483.3|1491.9|1476.9|1498.3|1483.3|1491.49|1476.49|824
1705028700000|2024-01-12 03:05:00|1492.05|1477.05|1492.51|1477.51|1494.06|1479.06|1490.53|1475.53|805
1705029000000|2024-01-12 03:10:00|1492.52|1477.52|1494.29|1479.29|1494.88|1479.88|1491.73|1476.73|702
1705029300000|2024-01-12 03:15:00|1494.33|1479.33|1489.59|1474.59|1494.83|1479.83|1487.94|1472.94|715
1705029600000|2024-01-12 03:20:00|1489.57|1474.57|1486.49|1471.49|1490.91|1475.91|1485.15|1470.15|911
1705029900000|2024-01-12 03:25:00|1486.47|1471.47|1486.9|1471.9|1488.78|1473.78|1481.77|1466.77|904
1705030200000|2024-01-12 03:30:00|1486.68|1471.68|1488.11|1473.11|1488.76|1473.76|1485.01|1470.01|807
1705030500000|2024-01-12 03:35:00|1488.2|1473.2|1489.96|1474.96|1490.37|1475.37|1487.82|1472.82|641
1705030800000|2024-01-12 03:40:00|1489.97|1474.97|1488.5|1473.5|1491.75|1476.75|1487.2|1472.2|707
1705031100000|2024-01-12 03:45:00|1488.52|1473.52|1491.08|1476.08|1492.2|1477.2|1487.45|1472.45|827
1705031400000|2024-01-12 03:50:00|1491.06|1476.06|1493.12|1478.12|1493.18|1478.18|1490.35|1475.35|588
1705031700000|2024-01-12 03:55:00|1492.74|1477.74|1485.96|1470.96|1492.8|1477.8|1485.9|1470.9|794
1705032000000|2024-01-12 04:00:00|1485.89|1470.89|1491.22|1476.22|1492.2|1477.2|1484.92|1469.92|922
1705032300000|2024-01-12 04:05:00|1491.15|1476.15|1487.78|1472.78|1491.22|1476.22|1485.4|1470.4|1010
1705032600000|2024-01-12 04:10:00|1487.73|1472.73|1490.09|1475.09|1491.5|1476.5|1487.3|1472.3|710
1705032900000|2024-01-12 04:15:00|1490.08|1475.08|1492.48|1477.48|1493.18|1478.18|1487.49|1472.49|754
1705033200000|2024-01-12 04:20:00|1492.57|1477.57|1496.17|1481.17|1497.24|1482.24|1492.51|1477.51|659
1705033500000|2024-01-12 04:25:00|1496.15|1481.15|1497.18|1482.18|1498.18|1483.18|1492.55|1477.55|801
1705033800000|2024-01-12 04:30:00|1497.14|1482.14|1495.04|1480.04|1497.32|1482.32|1494.36|1479.36|791
1705034100000|2024-01-12 04:35:00|1495.06|1480.06|1493.12|1478.12|1495.15|1480.15|1490.35|1475.35|878
1705034400000|2024-01-12 04:40:00|1493.1|1478.1|1490.51|1475.51|1493.89|1478.89|1490.42|1475.42|923
1705034700000|2024-01-12 04:45:00|1490.57|1475.57|1486.55|1471.55|1490.75|1475.75|1483.51|1468.51|955
1705035000000|2024-01-12 04:50:00|1486.61|1471.61|1485.34|1470.34|1488.9|1473.9|1483.26|1468.26|1016
1705035300000|2024-01-12 04:55:00|1485.32|1470.32|1487.02|1472.02|1488.88|1473.88|1484.7|1469.7|1007
1705035600000|2024-01-12 05:00:00|1487|1472|1484.58|1469.58|1488.83|1473.83|1484.41|1469.41|886
1705035900000|2024-01-12 05:05:00|1484.49|1469.49|1492.47|1477.47|1493.69|1478.69|1484.45|1469.45|803
1705036200000|2024-01-12 05:10:00|1492.46|1477.46|1490.86|1475.86|1492.63|1477.63|1489.24|1474.24|780
1705036500000|2024-01-12 05:15:00|1490.89|1475.89|1495.22|1480.22|1495.38|1480.38|1489.92|1474.92|699
1705036800000|2024-01-12 05:20:00|1495.23|1480.23|1493.52|1478.52|1496.25|1481.25|1492.97|1477.97|728
1705037100000|2024-01-12 05:25:00|1493.5|1478.5|1493.12|1478.12|1495.6|1480.6|1492.4|1477.4|760
1705037400000|2024-01-12 05:30:00|1493.11|1478.11|1494.03|1479.03|1495.2|1480.2|1490.6|1475.6|820
1705037700000|2024-01-12 05:35:00|1494.02|1479.02|1491.57|1476.57|1495.32|1480.32|1491.04|1476.04|869
1705038000000|2024-01-12 05:40:00|1491.53|1476.53|1494.82|1479.82|1495.2|1480.2|1490.3|1475.3|829
1705038300000|2024-01-12 05:45:00|1494.9|1479.9|1496.48|1481.48|1497.2|1482.2|1494.28|1479.28|661
1705038600000|2024-01-12 05:50:00|1496.5|1481.5|1496.61|1481.61|1498.39|1483.39|1495.68|1480.68|750
1705038900000|2024-01-12 05:55:00|1496.58|1481.58|1497.1|1482.1|1498.57|1483.57|1495.92|1480.92|724
1705039200000|2024-01-12 06:00:00|1497.08|1482.08|1497.09|1482.09|1500.52|1485.52|1496.59|1481.59|773
1705039500000|2024-01-12 06:05:00|1497.06|1482.06|1500.97|1485.97|1501.27|1486.27|1496.84|1481.84|731
1705039800000|2024-01-12 06:10:00|1501|1486|1500.54|1485.54|1501.89|1486.89|1499.2|1484.2|774
1705040100000|2024-01-12 06:15:00|1500.81|1485.81|1505.32|1490.32|1506.41|1491.41|1500.81|1485.81|747
1705040400000|2024-01-12 06:20:00|1505.39|1490.39|1503.94|1488.94|1507.15|1492.15|1503.85|1488.85|838
1705040700000|2024-01-12 06:25:00|1503.92|1488.92|1503.57|1488.57|1504.89|1489.89|1503.2|1488.2|632
1705041000000|2024-01-12 06:30:00|1503.55|1488.55|1498.88|1483.88|1504.05|1489.05|1498.1|1483.1|806
1705041300000|2024-01-12 06:35:00|1498.77|1483.77|1497.36|1482.36|1499.79|1484.79|1496.98|1481.98|838
1705041600000|2024-01-12 06:40:00|1497.38|1482.38|1499.65|1484.65|1501.27|1486.27|1497.38|1482.38|745
1705041900000|2024-01-12 06:45:00|1499.34|1484.34|1498.64|1483.64|1500.82|1485.82|1498.13|1483.13|848
1705042200000|2024-01-12 06:50:00|1498.68|1483.68|1495.2|1480.2|1499.25|1484.25|1493.85|1478.85|796
1705042500000|2024-01-12 06:55:00|1495.03|1480.03|1494.2|1479.2|1495.39|1480.39|1493.75|1478.75|657
1705042800000|2024-01-12 07:00:00|1494.18|1479.18|1489.33|1474.33|1496.13|1481.13|1489.13|1474.13|913
1705043100000|2024-01-12 07:05:00|1489.29|1474.29|1490.74|1475.74|1494.31|1479.31|1489|1474|888
1705043400000|2024-01-12 07:10:00|1490.75|1475.75|1486.39|1471.39|1491|1476|1486.03|1471.03|634
1705043700000|2024-01-12 07:15:00|1486.31|1471.31|1488.28|1473.28|1489.79|1474.79|1484.41|1469.41|875
1705044000000|2024-01-12 07:20:00|1488.38|1473.38|1490.07|1475.07|1490.79|1475.79|1487.11|1472.11|736
1705044300000|2024-01-12 07:25:00|1490.05|1475.05|1493.09|1478.09|1493.64|1478.64|1489.56|1474.56|434
1705044600000|2024-01-12 07:30:00|1493.07|1478.07|1488.03|1473.03|1493.47|1478.47|1487.8|1472.8|850
1705044900000|2024-01-12 07:35:00|1488.01|1473.01|1485.25|1470.25|1489.96|1474.96|1484.48|1469.48|977
1705045200000|2024-01-12 07:40:00|1485.19|1470.19|1484.14|1469.14|1486.34|1471.34|1483.63|1468.63|855
1705045500000|2024-01-12 07:45:00|1484.31|1469.31|1482.51|1467.51|1484.88|1469.88|1481.77|1466.77|899
1705045800000|2024-01-12 07:50:00|1482.55|1467.55|1480.76|1465.76|1483.36|1468.36|1477.65|1462.65|945
1705046100000|2024-01-12 07:55:00|1480.75|1465.75|1484.16|1469.16|1484.76|1469.76|1480.73|1465.73|765
1705046400000|2024-01-12 08:00:00|1484.26|1469.26|1481.32|1466.32|1484.26|1469.26|1480.4|1465.4|957
1705046700000|2024-01-12 08:05:00|1481.3|1466.3|1480.4|1465.4|1482.88|1467.88|1480|1465|759
1705047000000|2024-01-12 08:10:00|1480.45|1465.45|1478.72|1463.72|1480.5|1465.5|1475.8|1460.8|869
1705047300000|2024-01-12 08:15:00|1478.57|1463.57|1482.76|1467.76|1483.55|1468.55|1478.17|1463.17|682
1705047600000|2024-01-12 08:20:00|1482.74|1467.74|1479.15|1464.15|1483.64|1468.64|1478.05|1463.05|883
1705047900000|2024-01-12 08:25:00|1479.1|1464.1|1478.99|1463.99|1482.18|1467.18|1477.15|1462.15|850
1705048200000|2024-01-12 08:30:00|1479.18|1464.18|1478.6|1463.6|1480.86|1465.86|1475.81|1460.81|907
1705048500000|2024-01-12 08:35:00|1478.58|1463.58|1474.21|1459.21|1479.27|1464.27|1472.55|1457.55|928
1705048800000|2024-01-12 08:40:00|1474.22|1459.22|1475.06|1460.06|1475.59|1460.59|1471.88|1456.88|963
1705049100000|2024-01-12 08:45:00|1475.04|1460.04|1479.57|1464.57|1483.25|1468.25|1473.34|1458.34|1005
1705049400000|2024-01-12 08:50:00|1479.65|1464.65|1480.11|1465.11|1482.17|1467.17|1478.26|1463.26|938
1705049700000|2024-01-12 08:55:00|1480.18|1465.18|1481.97|1466.97|1482.68|1467.68|1480.08|1465.08|797
1705050000000|2024-01-12 09:00:00|1481.95|1466.95|1481.22|1466.22|1483.04|1468.04|1478.88|1463.88|842
1705050300000|2024-01-12 09:05:00|1481.34|1466.34|1479.34|1464.34|1481.9|1466.9|1478.36|1463.36|849
1705050600000|2024-01-12 09:10:00|1479.38|1464.38|1477.48|1462.48|1479.54|1464.54|1474.21|1459.21|841
1705050900000|2024-01-12 09:15:00|1477.44|1462.44|1476.62|1461.62|1480.16|1465.16|1473.05|1458.05|991
1705051200000|2024-01-12 09:20:00|1476.58|1461.58|1476.58|1461.58|1477.94|1462.94|1473.23|1458.23|957
1705051500000|2024-01-12 09:25:00|1476.26|1461.26|1474.48|1459.48|1478.16|1463.16|1473.15|1458.15|936
1705051800000|2024-01-12 09:30:00|1474.41|1459.41|1481.67|1466.67|1483.43|1468.43|1472.68|1457.68|1037
1705052100000|2024-01-12 09:35:00|1481.63|1466.63|1484.17|1469.17|1485.53|1470.53|1481.6|1466.6|918
1705052400000|2024-01-12 09:40:00|1484.08|1469.08|1485.2|1470.2|1486.48|1471.48|1482.78|1467.78|853
1705052700000|2024-01-12 09:45:00|1485.56|1470.56|1488.29|1473.29|1489.78|1474.78|1484.66|1469.66|843
1705053000000|2024-01-12 09:50:00|1488.67|1473.67|1488.87|1473.87|1490.88|1475.88|1487.1|1472.1|786
1705053300000|2024-01-12 09:55:00|1488.89|1473.89|1486.72|1471.72|1490.05|1475.05|1485.23|1470.23|878
1705053600000|2024-01-12 10:00:00|1486.73|1471.73|1488.33|1473.33|1490.04|1475.04|1486.2|1471.2|830
1705053900000|2024-01-12 10:05:00|1488.29|1473.29|1489.23|1474.23|1491.07|1476.07|1487.74|1472.74|827
1705054200000|2024-01-12 10:10:00|1489.2|1474.2|1488|1473|1489.62|1474.62|1485.93|1470.93|847
1705054500000|2024-01-12 10:15:00|1488.03|1473.03|1488.67|1473.67|1489.05|1474.05|1484.94|1469.94|798
1705054800000|2024-01-12 10:20:00|1489.12|1474.12|1488.45|1473.45|1489.84|1474.84|1487.08|1472.08|707
1705055100000|2024-01-12 10:25:00|1488.48|1473.48|1489.87|1474.87|1490.83|1475.83|1487.32|1472.32|658
1705055400000|2024-01-12 10:30:00|1489.85|1474.85|1488.73|1473.73|1490.79|1475.79|1487.37|1472.37|792
1705055700000|2024-01-12 10:35:00|1488.3|1473.3|1487.42|1472.42|1490.45|1475.45|1486.75|1471.75|840
1705056000000|2024-01-12 10:40:00|1487.39|1472.39|1489.2|1474.2|1489.57|1474.57|1487.26|1472.26|818
1705056300000|2024-01-12 10:45:00|1489.18|1474.18|1490.12|1475.12|1490.84|1475.84|1488.35|1473.35|783
1705056600000|2024-01-12 10:50:00|1490.05|1475.05|1493.5|1478.5|1494.21|1479.21|1490|1475|588
1705056900000|2024-01-12 10:55:00|1493.52|1478.52|1494.28|1479.28|1495.09|1480.09|1492.52|1477.52|764
1705057200000|2024-01-12 11:00:00|1494.25|1479.25|1499.02|1484.02|1499.57|1484.57|1494.01|1479.01|891
1705057500000|2024-01-12 11:05:00|1498.98|1483.98|1496.97|1481.97|1499.65|1484.65|1496.15|1481.15|703
1705057800000|2024-01-12 11:10:00|1496.96|1481.96|1495.03|1480.03|1497.03|1482.03|1493.9|1478.9|615
1705058100000|2024-01-12 11:15:00|1495.02|1480.02|1492.73|1477.73|1495.5|1480.5|1490.72|1475.72|803
1705058400000|2024-01-12 11:20:00|1492.83|1477.83|1496.87|1481.87|1496.92|1481.92|1491.48|1476.48|718
1705058700000|2024-01-12 11:25:00|1496.85|1481.85|1504.89|1489.89|1505.75|1490.75|1495.2|1480.2|866
1705059000000|2024-01-12 11:30:00|1504.84|1489.84|1502.74|1487.74|1506.94|1491.94|1501.05|1486.05|1007
1705059300000|2024-01-12 11:35:00|1502.72|1487.72|1504.6|1489.6|1506.34|1491.34|1501.2|1486.2|957
1705059600000|2024-01-12 11:40:00|1504.72|1489.72|1503.31|1488.31|1508.12|1493.12|1501.21|1486.21|961
1705059900000|2024-01-12 11:45:00|1503.24|1488.24|1504.9|1489.9|1505.12|1490.12|1501.33|1486.33|950
1705060200000|2024-01-12 11:50:00|1505.03|1490.03|1504.35|1489.35|1507.19|1492.19|1501.74|1486.74|949
1705060500000|2024-01-12 11:55:00|1504.25|1489.25|1505.47|1490.47|1505.81|1490.81|1501.58|1486.58|983
1705060800000|2024-01-12 12:00:00|1505.45|1490.45|1511.87|1496.87|1515.75|1500.75|1505.16|1490.16|942
1705061100000|2024-01-12 12:05:00|1511.41|1496.41|1520.08|1505.08|1521.02|1506.02|1510.98|1495.98|941
1705061400000|2024-01-12 12:10:00|1519.99|1504.99|1523.8|1508.8|1523.95|1508.95|1519.59|1504.59|984
1705061700000|2024-01-12 12:15:00|1523.79|1508.79|1520.08|1505.08|1524.85|1509.85|1519.6|1504.6|982
1705062000000|2024-01-12 12:20:00|1520.46|1505.46|1524.18|1509.18|1524.65|1509.65|1519.15|1504.15|975
1705062300000|2024-01-12 12:25:00|1524.15|1509.15|1529.74|1514.74|1533.4|1518.4|1524.15|1509.15|936
1705062600000|2024-01-12 12:30:00|1529.93|1514.93|1520.84|1505.84|1531.39|1516.39|1519.84|1504.84|1026
1705062900000|2024-01-12 12:35:00|1521.08|1506.08|1513.9|1498.9|1523.48|1508.48|1513.65|1498.65|783
1705063200000|2024-01-12 12:40:00|1514.3|1499.3|1514.5|1499.5|1514.86|1499.86|1508.1|1493.1|756
1705063500000|2024-01-12 12:45:00|1514.52|1499.52|1506.16|1491.16|1514.89|1499.89|1499.44|1484.44|958
1705063800000|2024-01-12 12:50:00|1506.19|1491.19|1506.2|1491.2|1507.73|1492.73|1504.89|1489.89|942
1705064100000|2024-01-12 12:55:00|1506.19|1491.19|1505.67|1490.67|1510.21|1495.21|1505.3|1490.3|892
1705064400000|2024-01-12 13:00:00|1505.78|1490.78|1508.14|1493.14|1511|1496|1502.25|1487.25|983
1705064700000|2024-01-12 13:05:00|1508.15|1493.15|1516.6|1501.6|1517.05|1502.05|1508.1|1493.1|795
1705065000000|2024-01-12 13:10:00|1516.59|1501.59|1515.97|1500.97|1519.1|1504.1|1514.8|1499.8|846
1705065300000|2024-01-12 13:15:00|1515.91|1500.91|1514.4|1499.4|1516.01|1501.01|1512.83|1497.83|978
1705065600000|2024-01-12 13:20:00|1514.37|1499.37|1520.15|1505.15|1520.48|1505.48|1513.52|1498.52|858
1705065900000|2024-01-12 13:25:00|1520.36|1505.36|1518.31|1503.31|1526.28|1511.28|1518.23|1503.23|901
1705066200000|2024-01-12 13:30:00|1518.33|1503.33|1525.65|1510.65|1526.09|1511.09|1518.11|1503.11|966
1705066500000|2024-01-12 13:35:00|1525.68|1510.68|1529.6|1514.6|1532.85|1517.85|1525.68|1510.68|996
1705066800000|2024-01-12 13:40:00|1529.75|1514.75|1528.47|1513.47|1533.09|1518.09|1523.22|1508.22|1024
1705067100000|2024-01-12 13:45:00|1528.5|1513.5|1529.21|1514.21|1533.69|1518.69|1527.3|1512.3|968
1705067400000|2024-01-12 13:50:00|1529.13|1514.13|1524.35|1509.35|1529.47|1514.47|1522.92|1507.92|1011
1705067700000|2024-01-12 13:55:00|1524.32|1509.32|1523.6|1508.6|1525.48|1510.48|1521.86|1506.86|920
1705068000000|2024-01-12 14:00:00|1523.63|1508.63|1519.43|1504.43|1524.43|1509.43|1515.27|1500.27|926
1705068300000|2024-01-12 14:05:00|1519.38|1504.38|1517.08|1502.08|1522.8|1507.8|1515.64|1500.64|876
1705068600000|2024-01-12 14:10:00|1517.31|1502.31|1524.97|1509.97|1524.97|1509.97|1517.29|1502.29|782
1705068900000|2024-01-12 14:15:00|1524.95|1509.95|1529.88|1514.88|1531.09|1516.09|1523.57|1508.57|626
1705069200000|2024-01-12 14:20:00|1529.96|1514.96|1525.4|1510.4|1530.13|1515.13|1524.34|1509.34|1001
1705069500000|2024-01-12 14:25:00|1525.53|1510.53|1536.25|1521.25|1536.75|1521.75|1525.11|1510.11|939
1705069800000|2024-01-12 14:30:00|1536.2|1521.2|1526.97|1511.97|1537.45|1522.45|1525.39|1510.39|1091
1705070100000|2024-01-12 14:35:00|1526.96|1511.96|1523.47|1508.47|1532.65|1517.65|1521.89|1506.89|1087
1705070400000|2024-01-12 14:40:00|1523.58|1508.58|1524.78|1509.78|1529.04|1514.04|1521.07|1506.07|1120
1705070700000|2024-01-12 14:45:00|1524.63|1509.63|1523.89|1508.89|1528.93|1513.93|1521.13|1506.13|1072
1705071000000|2024-01-12 14:50:00|1523.93|1508.93|1523.41|1508.41|1525.46|1510.46|1520.45|1505.45|1051
1705071300000|2024-01-12 14:55:00|1523.51|1508.51|1533.47|1518.47|1535.24|1520.24|1521.79|1506.79|1057
1705071600000|2024-01-12 15:00:00|1533.49|1518.49|1525.93|1510.93|1536.57|1521.57|1525.76|1510.76|1061
1705071900000|2024-01-12 15:05:00|1525.81|1510.81|1526.47|1511.47|1527.08|1512.08|1522.07|1507.07|1069
1705072200000|2024-01-12 15:10:00|1526.54|1511.54|1531.55|1516.55|1537.02|1522.02|1526.1|1511.1|1045
1705072500000|2024-01-12 15:15:00|1531.5|1516.5|1518.25|1503.25|1533.75|1518.75|1517.91|1502.91|1102
1705072800000|2024-01-12 15:20:00|1518.18|1503.18|1497.82|1482.82|1519.03|1504.03|1497.79|1482.79|1127
1705073100000|2024-01-12 15:25:00|1497.85|1482.85|1508.76|1493.76|1509.63|1494.63|1490.31|1475.31|1108
1705073400000|2024-01-12 15:30:00|1508.6|1493.6|1502.81|1487.81|1511.44|1496.44|1500.07|1485.07|1088
1705073700000|2024-01-12 15:35:00|1502.55|1487.55|1485.51|1470.51|1503.55|1488.55|1485.29|1470.29|1123
1705074000000|2024-01-12 15:40:00|1485.37|1470.37|1489.05|1474.05|1494.22|1479.22|1483.86|1468.86|1115
1705074300000|2024-01-12 15:45:00|1489|1474|1490.35|1475.35|1496.55|1481.55|1484.39|1469.39|1051
1705074600000|2024-01-12 15:50:00|1490.24|1475.24|1489.44|1474.44|1495.38|1480.38|1489.2|1474.2|865
1705074900000|2024-01-12 15:55:00|1489.38|1474.38|1485.61|1470.61|1489.98|1474.98|1480.27|1465.27|1051
1705075200000|2024-01-12 16:00:00|1485.62|1470.62|1495.75|1480.75|1496.55|1481.55|1480.62|1465.62|1102
1705075500000|2024-01-12 16:05:00|1495.69|1480.69|1499.74|1484.74|1500.94|1485.94|1488.04|1473.04|1081
1705075800000|2024-01-12 16:10:00|1499.94|1484.94|1491.33|1476.33|1500.3|1485.3|1491.22|1476.22|1052
1705076100000|2024-01-12 16:15:00|1491.39|1476.39|1487.64|1472.64|1494.66|1479.66|1485.35|1470.35|1050
1705076400000|2024-01-12 16:20:00|1487.73|1472.73|1494.36|1479.36|1495.03|1480.03|1483.24|1468.24|1096
1705076700000|2024-01-12 16:25:00|1493.66|1478.66|1494.85|1479.85|1500.65|1485.65|1492.75|1477.75|1057
1705077000000|2024-01-12 16:30:00|1494.8|1479.8|1486.92|1471.92|1499.73|1484.73|1486.92|1471.92|1021
1705077300000|2024-01-12 16:35:00|1486.97|1471.97|1483.03|1468.03|1489.63|1474.63|1477.97|1462.97|1132
1705077600000|2024-01-12 16:40:00|1482.8|1467.8|1482.5|1467.5|1489|1474|1479.65|1464.65|1090
1705077900000|2024-01-12 16:45:00|1482.45|1467.45|1481.71|1466.71|1487.79|1472.79|1476.93|1461.93|1105
1705078200000|2024-01-12 16:50:00|1481.85|1466.85|1445.78|1430.78|1482.21|1467.21|1442.48|1427.48|1140
1705078500000|2024-01-12 16:55:00|1446.03|1431.03|1449.65|1434.65|1451.5|1436.5|1439.89|1424.89|1129
1705078800000|2024-01-12 17:00:00|1449.77|1434.77|1448.5|1433.5|1459.67|1444.67|1446.99|1431.99|1117
1705079100000|2024-01-12 17:05:00|1448.54|1433.54|1446.38|1431.38|1452.25|1437.25|1443.74|1428.74|1109
1705079400000|2024-01-12 17:10:00|1446.4|1431.4|1438.2|1423.2|1449.31|1434.31|1429.57|1414.57|1109
1705079700000|2024-01-12 17:15:00|1438.13|1423.13|1423.11|1408.11|1440.67|1425.67|1421.85|1406.85|1133
1705080000000|2024-01-12 17:20:00|1423.05|1408.05|1423.87|1408.87|1427.46|1412.46|1408.07|1393.07|1151
1705080300000|2024-01-12 17:25:00|1423.91|1408.91|1421.25|1406.25|1426.85|1411.85|1415.44|1400.44|1157
1705080600000|2024-01-12 17:30:00|1421.26|1406.26|1433.18|1418.18|1433.62|1418.62|1420.75|1405.75|1098
1705080900000|2024-01-12 17:35:00|1433.28|1418.28|1436.52|1421.52|1438.18|1423.18|1430.8|1415.8|1100
1705081200000|2024-01-12 17:40:00|1436.5|1421.5|1437.15|1422.15|1437.26|1422.26|1432.74|1417.74|1032
1705081500000|2024-01-12 17:45:00|1437.21|1422.21|1444.21|1429.21|1444.43|1429.43|1433.75|1418.75|1056
1705081800000|2024-01-12 17:50:00|1444.22|1429.22|1444.95|1429.95|1445.42|1430.42|1439.61|1424.61|1069
1705082100000|2024-01-12 17:55:00|1444.98|1429.98|1450.46|1435.46|1450.52|1435.52|1443.74|1428.74|857
1705082400000|2024-01-12 18:00:00|1450.39|1435.39|1451.18|1436.18|1454.66|1439.66|1449.16|1434.16|970
1705082700000|2024-01-12 18:05:00|1450.99|1435.99|1450.9|1435.9|1454.71|1439.71|1448.01|1433.01|1027
1705083000000|2024-01-12 18:10:00|1450.85|1435.85|1446.1|1431.1|1451.23|1436.23|1444.16|1429.16|1050
1705083300000|2024-01-12 18:15:00|1446.04|1431.04|1444.85|1429.85|1446.97|1431.97|1443.4|1428.4|951
1705083600000|2024-01-12 18:20:00|1444.88|1429.88|1449.13|1434.13|1450.16|1435.16|1444.39|1429.39|958
1705083900000|2024-01-12 18:25:00|1449.09|1434.09|1447.94|1432.94|1450.04|1435.04|1447.49|1432.49|821
1705084200000|2024-01-12 18:30:00|1447.92|1432.92|1443.1|1428.1|1448.35|1433.35|1442.13|1427.13|1009
1705084500000|2024-01-12 18:35:00|1443.06|1428.06|1434.41|1419.41|1443.14|1428.14|1433.49|1418.49|1083
1705084800000|2024-01-12 18:40:00|1434.46|1419.46|1436.57|1421.57|1439.01|1424.01|1432.95|1417.95|981
1705085100000|2024-01-12 18:45:00|1436.68|1421.68|1440.72|1425.72|1443.28|1428.28|1434.54|1419.54|990
1705085400000|2024-01-12 18:50:00|1440.63|1425.63|1443.21|1428.21|1446.46|1431.46|1440.63|1425.63|757
1705085700000|2024-01-12 18:55:00|1443.16|1428.16|1443.4|1428.4|1446.67|1431.67|1443.16|1428.16|741
1705086000000|2024-01-12 19:00:00|1443.88|1428.88|1440.49|1425.49|1445.22|1430.22|1436.39|1421.39|950
1705086300000|2024-01-12 19:05:00|1441.02|1426.02|1441.33|1426.33|1443.91|1428.91|1437.82|1422.82|1014
1705086600000|2024-01-12 19:10:00|1441.29|1426.29|1440.33|1425.33|1442.28|1427.28|1438.24|1423.24|884
1705086900000|2024-01-12 19:15:00|1440.23|1425.23|1442.05|1427.05|1445.01|1430.01|1434.35|1419.35|948
1705087200000|2024-01-12 19:20:00|1442.17|1427.17|1445.99|1430.99|1446.38|1431.38|1440.81|1425.81|905
1705087500000|2024-01-12 19:25:00|1445.9|1430.9|1447.74|1432.74|1449.89|1434.89|1444.76|1429.76|819
1705087800000|2024-01-12 19:30:00|1447.55|1432.55|1443.38|1428.38|1449.4|1434.4|1440.48|1425.48|908
1705088100000|2024-01-12 19:35:00|1443.41|1428.41|1439.27|1424.27|1443.55|1428.55|1437.38|1422.38|904
1705088400000|2024-01-12 19:40:00|1439.21|1424.21|1439.1|1424.1|1443.55|1428.55|1438.27|1423.27|891
1705088700000|2024-01-12 19:45:00|1439.13|1424.13|1439.01|1424.01|1443|1428|1438.03|1423.03|805
1705089000000|2024-01-12 19:50:00|1439.27|1424.27|1439.19|1424.19|1442|1427|1438.21|1423.21|693
1705089300000|2024-01-12 19:55:00|1439.41|1424.41|1440.3|1425.3|1441.74|1426.74|1438.62|1423.62|696
1705089600000|2024-01-12 20:00:00|1440.28|1425.28|1439.76|1424.76|1443.56|1428.56|1437.72|1422.72|983
1705089900000|2024-01-12 20:05:00|1439.68|1424.68|1443.67|1428.67|1445.26|1430.26|1439.68|1424.68|965
1705090200000|2024-01-12 20:10:00|1443.77|1428.77|1445.1|1430.1|1445.37|1430.37|1441.09|1426.09|784
1705090500000|2024-01-12 20:15:00|1444.85|1429.85|1444.88|1429.88|1447.64|1432.64|1443.48|1428.48|823
1705090800000|2024-01-12 20:20:00|1444.84|1429.84|1449.79|1434.79|1449.79|1434.79|1444.41|1429.41|805
1705091100000|2024-01-12 20:25:00|1449.83|1434.83|1450.2|1435.2|1452.18|1437.18|1449.15|1434.15|794
1705091400000|2024-01-12 20:30:00|1450.22|1435.22|1444.52|1429.52|1450.95|1435.95|1444.28|1429.28|881
1705091700000|2024-01-12 20:35:00|1444.43|1429.43|1447.2|1432.2|1448.66|1433.66|1443.7|1428.7|986
1705092000000|2024-01-12 20:40:00|1447.42|1432.42|1447.91|1432.91|1448.28|1433.28|1444.74|1429.74|888
1705092300000|2024-01-12 20:45:00|1447.85|1432.85|1450.7|1435.7|1450.83|1435.83|1445.45|1430.45|864
1705092600000|2024-01-12 20:50:00|1450.74|1435.74|1443.72|1428.72|1451.44|1436.44|1442.9|1427.9|836
1705092900000|2024-01-12 20:55:00|1443.78|1428.78|1444.05|1429.05|1447.03|1432.03|1442.51|1427.51|988
1705093200000|2024-01-12 21:00:00|1444.07|1429.07|1440.62|1425.62|1447.19|1432.19|1439.17|1424.17|1021
1705093500000|2024-01-12 21:05:00|1440.83|1425.83|1435.32|1420.32|1445.5|1430.5|1435.08|1420.08|1075
1705093800000|2024-01-12 21:10:00|1435.03|1420.03|1433.53|1418.53|1435.98|1420.98|1427.98|1412.98|1108
1705094100000|2024-01-12 21:15:00|1433.58|1418.58|1433.31|1418.31|1434.25|1419.25|1425.09|1410.09|1104
1705094400000|2024-01-12 21:20:00|1433.24|1418.24|1432.81|1417.81|1434.29|1419.29|1429.81|1414.81|1037
1705094700000|2024-01-12 21:25:00|1432.93|1417.93|1431.65|1416.65|1435.47|1420.47|1430.9|1415.9|911
1705095000000|2024-01-12 21:30:00|1431.66|1416.66|1425.68|1410.68|1434.51|1419.51|1423.98|1408.98|1054
1705095300000|2024-01-12 21:35:00|1425.71|1410.71|1418.65|1403.65|1426.2|1411.2|1417.99|1402.99|1100
1705095600000|2024-01-12 21:40:00|1418.63|1403.63|1407.97|1392.97|1419.01|1404.01|1407.84|1392.84|1109
1705095900000|2024-01-12 21:45:00|1408.26|1393.26|1417.69|1402.69|1419.62|1404.62|1408.26|1393.26|1058
1705096200000|2024-01-12 21:50:00|1417.68|1402.68|1422.75|1407.75|1424.03|1409.03|1417.66|1402.66|817
1705096500000|2024-01-12 21:55:00|1422.8|1407.8|1420.29|1405.29|1422.94|1407.94|1418.64|1403.64|716
1705132800000|2024-01-13 08:00:00|1425|1410|1423.77|1408.77|1426.01|1411.01|1423.35|1408.35|732
1705133100000|2024-01-13 08:05:00|1423.93|1408.93|1424.53|1409.53|1426.28|1411.28|1423.57|1408.57|649
1705133400000|2024-01-13 08:10:00|1424.51|1409.51|1424.21|1409.21|1426.11|1411.11|1424.21|1409.21|677
1705133700000|2024-01-13 08:15:00|1424.25|1409.25|1423.79|1408.79|1426.58|1411.58|1423.79|1408.79|693
1705134000000|2024-01-13 08:20:00|1423.98|1408.98|1423.17|1408.17|1424.54|1409.54|1422.7|1407.7|652
1705134300000|2024-01-13 08:25:00|1423.18|1408.18|1424.58|1409.58|1425.64|1410.64|1421.55|1406.55|719
1705134600000|2024-01-13 08:30:00|1424.61|1409.61|1422.41|1407.41|1424.76|1409.76|1421.48|1406.48|868
1705134900000|2024-01-13 08:35:00|1422.42|1407.42|1422.15|1407.15|1423.22|1408.22|1420.25|1405.25|837
1705135200000|2024-01-13 08:40:00|1422.16|1407.16|1418.64|1403.64|1422.64|1407.64|1418.58|1403.58|748
1705135500000|2024-01-13 08:45:00|1418.61|1403.61|1418.66|1403.66|1421.81|1406.81|1418.44|1403.44|732
1705135800000|2024-01-13 08:50:00|1418.65|1403.65|1418.67|1403.67|1420.18|1405.18|1417.27|1402.27|711
1705136100000|2024-01-13 08:55:00|1418.68|1403.68|1420.38|1405.38|1421.95|1406.95|1417.41|1402.41|755
1705136400000|2024-01-13 09:00:00|1420.41|1405.41|1419.32|1404.32|1423.95|1408.95|1419.07|1404.07|775
1705136700000|2024-01-13 09:05:00|1419.45|1404.45|1419.25|1404.25|1421.16|1406.16|1417.62|1402.62|898
1705137000000|2024-01-13 09:10:00|1419.21|1404.21|1416.83|1401.83|1419.93|1404.93|1415.79|1400.79|748
1705137300000|2024-01-13 09:15:00|1416.84|1401.84|1415.06|1400.06|1417.61|1402.61|1413.93|1398.93|850
1705137600000|2024-01-13 09:20:00|1415.08|1400.08|1415.67|1400.67|1418.71|1403.71|1413.8|1398.8|886
1705137900000|2024-01-13 09:25:00|1415.65|1400.65|1417.12|1402.12|1417.83|1402.83|1415.48|1400.48|754
1705138200000|2024-01-13 09:30:00|1417|1402|1418.52|1403.52|1418.86|1403.86|1416.38|1401.38|537
1705138500000|2024-01-13 09:35:00|1418.53|1403.53|1417.45|1402.45|1418.95|1403.95|1415.45|1400.45|550
1705138800000|2024-01-13 09:40:00|1417.48|1402.48|1417.52|1402.52|1418.69|1403.69|1416.38|1401.38|585
1705139100000|2024-01-13 09:45:00|1417.55|1402.55|1414.49|1399.49|1417.75|1402.75|1412.25|1397.25|727
1705139400000|2024-01-13 09:50:00|1414.47|1399.47|1412.82|1397.82|1415.16|1400.16|1411.97|1396.97|831
1705139700000|2024-01-13 09:55:00|1412.84|1397.84|1413.1|1398.1|1414.19|1399.19|1412.04|1397.04|535
1705140000000|2024-01-13 10:00:00|1413.09|1398.09|1412.82|1397.82|1414.16|1399.16|1411.6|1396.6|845
1705140300000|2024-01-13 10:05:00|1412.85|1397.85|1412.87|1397.87|1414.03|1399.03|1410.13|1395.13|864
1705140600000|2024-01-13 10:10:00|1412.88|1397.88|1408.99|1393.99|1413.58|1398.58|1407.78|1392.78|933
1705140900000|2024-01-13 10:15:00|1408.98|1393.98|1411.56|1396.56|1412.12|1397.12|1408.48|1393.48|832
1705141200000|2024-01-13 10:20:00|1411.57|1396.57|1412.19|1397.19|1413.78|1398.78|1410.85|1395.85|650
1705141500000|2024-01-13 10:25:00|1412.17|1397.17|1413.43|1398.43|1413.82|1398.82|1411.89|1396.89|561
1705141800000|2024-01-13 10:30:00|1413.45|1398.45|1415.52|1400.52|1417.14|1402.14|1413.43|1398.43|732
1705142100000|2024-01-13 10:35:00|1415.49|1400.49|1414.86|1399.86|1417.98|1402.98|1414.48|1399.48|662
1705142400000|2024-01-13 10:40:00|1414.88|1399.88|1413.85|1398.85|1415.33|1400.33|1412.31|1397.31|731
1705142700000|2024-01-13 10:45:00|1413.87|1398.87|1415.11|1400.11|1416.53|1401.53|1413.11|1398.11|722
1705143000000|2024-01-13 10:50:00|1415.07|1400.07|1416.22|1401.22|1416.22|1401.22|1415.07|1400.07|443
1705143300000|2024-01-13 10:55:00|1416.21|1401.21|1416.31|1401.31|1417.65|1402.65|1415.83|1400.83|528
1705143600000|2024-01-13 11:00:00|1416.3|1401.3|1416.94|1401.94|1419.54|1404.54|1414.25|1399.25|734
1705143900000|2024-01-13 11:05:00|1416.97|1401.97|1421.24|1406.24|1421.24|1406.24|1415.13|1400.13|836
1705144200000|2024-01-13 11:10:00|1421.14|1406.14|1418.44|1403.44|1421.14|1406.14|1415.51|1400.51|895
1705144500000|2024-01-13 11:15:00|1418.4|1403.4|1419.32|1404.32|1420.3|1405.3|1417.77|1402.77|835
1705144800000|2024-01-13 11:20:00|1419.34|1404.34|1423.18|1408.18|1423.19|1408.19|1419.09|1404.09|648
1705145100000|2024-01-13 11:25:00|1423.3|1408.3|1428.71|1413.71|1428.74|1413.74|1423.25|1408.25|682
1705145400000|2024-01-13 11:30:00|1428.73|1413.73|1426.13|1411.13|1434.6|1419.6|1426.03|1411.03|904
1705145700000|2024-01-13 11:35:00|1426.17|1411.17|1429.33|1414.33|1429.51|1414.51|1422.92|1407.92|842
1705146000000|2024-01-13 11:40:00|1429.37|1414.37|1430.09|1415.09|1430.68|1415.68|1427.97|1412.97|717
1705146300000|2024-01-13 11:45:00|1430.1|1415.1|1431.28|1416.28|1432.32|1417.32|1428.85|1413.85|734
1705146600000|2024-01-13 11:50:00|1431.26|1416.26|1431.67|1416.67|1432.34|1417.34|1429.26|1414.26|762
1705146900000|2024-01-13 11:55:00|1431.7|1416.7|1429.81|1414.81|1432.06|1417.06|1429.28|1414.28|681
1705147200000|2024-01-13 12:00:00|1429.8|1414.8|1433.05|1418.05|1434.15|1419.15|1428.88|1413.88|761
1705147500000|2024-01-13 12:05:00|1433.06|1418.06|1432.98|1417.98|1433.78|1418.78|1432.57|1417.57|525
1705147800000|2024-01-13 12:10:00|1432.84|1417.84|1430.79|1415.79|1433.97|1418.97|1430.27|1415.27|651
1705148100000|2024-01-13 12:15:00|1430.88|1415.88|1433.41|1418.41|1433.86|1418.86|1428.08|1413.08|907
1705148400000|2024-01-13 12:20:00|1433.43|1418.43|1434.11|1419.11|1434.2|1419.2|1430.75|1415.75|753
1705148700000|2024-01-13 12:25:00|1434.05|1419.05|1437.14|1422.14|1437.14|1422.14|1433.96|1418.96|691
1705149000000|2024-01-13 12:30:00|1437.17|1422.17|1439.09|1424.09|1440.05|1425.05|1437.17|1422.17|659
1705149300000|2024-01-13 12:35:00|1439.1|1424.1|1442.05|1427.05|1442.5|1427.5|1438.31|1423.31|592
1705149600000|2024-01-13 12:40:00|1441.93|1426.93|1440.85|1425.85|1442.4|1427.4|1440.21|1425.21|698
1705149900000|2024-01-13 12:45:00|1440.84|1425.84|1435.63|1420.63|1441.07|1426.07|1435.02|1420.02|774
1705150200000|2024-01-13 12:50:00|1435.64|1420.64|1433.96|1418.96|1436.58|1421.58|1433.2|1418.2|676
1705150500000|2024-01-13 12:55:00|1433.95|1418.95|1432.57|1417.57|1434.78|1419.78|1432.49|1417.49|676
1705150800000|2024-01-13 13:00:00|1432.53|1417.53|1429.32|1414.32|1433.61|1418.61|1429.19|1414.19|801
1705151100000|2024-01-13 13:05:00|1429.19|1414.19|1428.57|1413.57|1430.38|1415.38|1428.29|1413.29|772
1705151400000|2024-01-13 13:10:00|1428.59|1413.59|1428.77|1413.77|1430.02|1415.02|1426.27|1411.27|743
1705151700000|2024-01-13 13:15:00|1428.76|1413.76|1426.58|1411.58|1429.87|1414.87|1426.25|1411.25|801
1705152000000|2024-01-13 13:20:00|1426.67|1411.67|1428.19|1413.19|1429.15|1414.15|1425.44|1410.44|677
1705152300000|2024-01-13 13:25:00|1428.17|1413.17|1428.76|1413.76|1428.86|1413.86|1427.68|1412.68|532
1705152600000|2024-01-13 13:30:00|1428.75|1413.75|1428.87|1413.87|1430.79|1415.79|1427.4|1412.4|660
1705152900000|2024-01-13 13:35:00|1428.85|1413.85|1428.8|1413.8|1431.18|1416.18|1428.39|1413.39|607
1705153200000|2024-01-13 13:40:00|1428.83|1413.83|1427.58|1412.58|1429.78|1414.78|1426.42|1411.42|651
1705153500000|2024-01-13 13:45:00|1427.43|1412.43|1425.59|1410.59|1429.9|1414.9|1425.59|1410.59|571
1705153800000|2024-01-13 13:50:00|1425.58|1410.58|1426.25|1411.25|1427.52|1412.52|1424.45|1409.45|835
1705154100000|2024-01-13 13:55:00|1426.27|1411.27|1427.8|1412.8|1427.81|1412.81|1424.53|1409.53|661
1705154400000|2024-01-13 14:00:00|1427.83|1412.83|1426.17|1411.17|1428.91|1413.91|1426.17|1411.17|685
1705154700000|2024-01-13 14:05:00|1426.21|1411.21|1424.09|1409.09|1426.25|1411.25|1422.71|1407.71|696
1705155000000|2024-01-13 14:10:00|1424.02|1409.02|1422.17|1407.17|1425.73|1410.73|1421.96|1406.96|902
1705155300000|2024-01-13 14:15:00|1422.16|1407.16|1423.41|1408.41|1424.93|1409.93|1421.27|1406.27|913
1705155600000|2024-01-13 14:20:00|1423.4|1408.4|1425.1|1410.1|1426.73|1411.73|1422.32|1407.32|841
1705155900000|2024-01-13 14:25:00|1425.07|1410.07|1422.13|1407.13|1425.43|1410.43|1421.81|1406.81|830
1705156200000|2024-01-13 14:30:00|1422.12|1407.12|1426.05|1411.05|1426.46|1411.46|1419.87|1404.87|854
1705156500000|2024-01-13 14:35:00|1426.08|1411.08|1424.53|1409.53|1426.34|1411.34|1422.58|1407.58|905
1705156800000|2024-01-13 14:40:00|1424.54|1409.54|1425.97|1410.97|1426.16|1411.16|1423.38|1408.38|812
1705157100000|2024-01-13 14:45:00|1425.91|1410.91|1426.81|1411.81|1427.34|1412.34|1425.54|1410.54|759
1705157400000|2024-01-13 14:50:00|1426.58|1411.58|1423.37|1408.37|1426.68|1411.68|1423.25|1408.25|779
1705157700000|2024-01-13 14:55:00|1423.25|1408.25|1423.23|1408.23|1423.53|1408.53|1422.3|1407.3|716
1705158000000|2024-01-13 15:00:00|1423.24|1408.24|1426.47|1411.47|1426.65|1411.65|1422.31|1407.31|753
1705158300000|2024-01-13 15:05:00|1426.5|1411.5|1428.5|1413.5|1430.1|1415.1|1426.42|1411.42|829
1705158600000|2024-01-13 15:10:00|1428.52|1413.52|1427.38|1412.38|1428.56|1413.56|1426.85|1411.85|764
1705158900000|2024-01-13 15:15:00|1427.37|1412.37|1429.53|1414.53|1430.98|1415.98|1426.08|1411.08|809
1705159200000|2024-01-13 15:20:00|1429.5|1414.5|1429.8|1414.8|1430.55|1415.55|1428.94|1413.94|767
1705159500000|2024-01-13 15:25:00|1429.76|1414.76|1431.17|1416.17|1431.25|1416.25|1429.28|1414.28|586
1705159800000|2024-01-13 15:30:00|1431.18|1416.18|1435.96|1420.96|1436.07|1421.07|1430.54|1415.54|672
1705160100000|2024-01-13 15:35:00|1435.89|1420.89|1435.15|1420.15|1436.97|1421.97|1431.71|1416.71|842
1705160400000|2024-01-13 15:40:00|1435.18|1420.18|1432.81|1417.81|1435.18|1420.18|1431.37|1416.37|794
1705160700000|2024-01-13 15:45:00|1432.83|1417.83|1429.13|1414.13|1434.11|1419.11|1428.75|1413.75|870
1705161000000|2024-01-13 15:50:00|1429.11|1414.11|1429.46|1414.46|1430.54|1415.54|1427.27|1412.27|847
1705161300000|2024-01-13 15:55:00|1429.47|1414.47|1432.14|1417.14|1434.24|1419.24|1429.29|1414.29|598
1705161600000|2024-01-13 16:00:00|1432.1|1417.1|1427.68|1412.68|1432.76|1417.76|1427.63|1412.63|903
1705161900000|2024-01-13 16:05:00|1427.73|1412.73|1425.32|1410.32|1428.04|1413.04|1425.23|1410.23|799
1705162200000|2024-01-13 16:10:00|1425.31|1410.31|1427.43|1412.43|1429.12|1414.12|1424.59|1409.59|825
1705162500000|2024-01-13 16:15:00|1427.35|1412.35|1427.22|1412.22|1428.19|1413.19|1423.36|1408.36|836
1705162800000|2024-01-13 16:20:00|1427.07|1412.07|1430.52|1415.52|1431.44|1416.44|1426.19|1411.19|831
1705163100000|2024-01-13 16:25:00|1430.5|1415.5|1430.29|1415.29|1431.33|1416.33|1429.28|1414.28|731
1705163400000|2024-01-13 16:30:00|1430.26|1415.26|1432.17|1417.17|1434.46|1419.46|1428.26|1413.26|795
1705163700000|2024-01-13 16:35:00|1432.19|1417.19|1427.84|1412.84|1434.1|1419.1|1425.63|1410.63|1000
1705164000000|2024-01-13 16:40:00|1427.79|1412.79|1427.14|1412.14|1428.64|1413.64|1424.67|1409.67|981
1705164300000|2024-01-13 16:45:00|1427.15|1412.15|1427.73|1412.73|1428.88|1413.88|1424.82|1409.82|906
1705164600000|2024-01-13 16:50:00|1427.76|1412.76|1425.26|1410.26|1429.01|1414.01|1423.65|1408.65|809
1705164900000|2024-01-13 16:55:00|1425.27|1410.27|1425.7|1410.7|1425.99|1410.99|1423.56|1408.56|747
1705165200000|2024-01-13 17:00:00|1425.6|1410.6|1421.07|1406.07|1426.44|1411.44|1420.68|1405.68|733
1705165500000|2024-01-13 17:05:00|1421.2|1406.2|1422.3|1407.3|1423.33|1408.33|1420.06|1405.06|668
1705165800000|2024-01-13 17:10:00|1422.32|1407.32|1427.38|1412.38|1427.64|1412.64|1421.85|1406.85|735
1705166100000|2024-01-13 17:15:00|1427.43|1412.43|1428.46|1413.46|1429.48|1414.48|1427.38|1412.38|733
1705166400000|2024-01-13 17:20:00|1428.47|1413.47|1427.52|1412.52|1429.64|1414.64|1426.42|1411.42|798
1705166700000|2024-01-13 17:25:00|1427.57|1412.57|1428.56|1413.56|1428.58|1413.58|1427.06|1412.06|657
1705167000000|2024-01-13 17:30:00|1428.5|1413.5|1430.11|1415.11|1431.25|1416.25|1427.38|1412.38|654
1705167300000|2024-01-13 17:35:00|1430.06|1415.06|1428.23|1413.23|1430.63|1415.63|1427.86|1412.86|621
1705167600000|2024-01-13 17:40:00|1428.21|1413.21|1426.59|1411.59|1428.23|1413.23|1425.44|1410.44|840
1705167900000|2024-01-13 17:45:00|1426.6|1411.6|1426.83|1411.83|1429.2|1414.2|1426.1|1411.1|808
1705168200000|2024-01-13 17:50:00|1426.99|1411.99|1430.5|1415.5|1430.88|1415.88|1426.87|1411.87|722
1705168500000|2024-01-13 17:55:00|1430.51|1415.51|1429.88|1414.88|1430.55|1415.55|1428.31|1413.31|719
1705168800000|2024-01-13 18:00:00|1429.79|1414.79|1428.74|1413.74|1429.79|1414.79|1427.03|1412.03|788
1705169100000|2024-01-13 18:05:00|1428.64|1413.64|1430.02|1415.02|1430.17|1415.17|1427.27|1412.27|687
1705169400000|2024-01-13 18:10:00|1430.03|1415.03|1430.34|1415.34|1431.46|1416.46|1427.44|1412.44|645
1705169700000|2024-01-13 18:15:00|1430.32|1415.32|1428.92|1413.92|1430.32|1415.32|1427.46|1412.46|692
1705170000000|2024-01-13 18:20:00|1428.88|1413.88|1429.41|1414.41|1431.21|1416.21|1428.77|1413.77|729
1705170300000|2024-01-13 18:25:00|1429.38|1414.38|1430.77|1415.77|1431.25|1416.25|1428.82|1413.82|667
1705170600000|2024-01-13 18:30:00|1430.79|1415.79|1428.97|1413.97|1431.96|1416.96|1427.93|1412.93|786
1705170900000|2024-01-13 18:35:00|1428.96|1413.96|1430.78|1415.78|1431.53|1416.53|1428.61|1413.61|716
1705171200000|2024-01-13 18:40:00|1430.84|1415.84|1430.23|1415.23|1431.11|1416.11|1429.81|1414.81|555
1705171500000|2024-01-13 18:45:00|1430.25|1415.25|1429.73|1414.73|1431.26|1416.26|1429.43|1414.43|557
1705171800000|2024-01-13 18:50:00|1429.75|1414.75|1429.59|1414.59|1430.12|1415.12|1428.62|1413.62|528
1705172100000|2024-01-13 18:55:00|1429.58|1414.58|1429.79|1414.79|1430.18|1415.18|1428.95|1413.95|590
1705172400000|2024-01-13 19:00:00|1429.78|1414.78|1434.68|1419.68|1435.15|1420.15|1429.78|1414.78|777
1705172700000|2024-01-13 19:05:00|1434.57|1419.57|1434.36|1419.36|1435.48|1420.48|1432.54|1417.54|790
1705173000000|2024-01-13 19:10:00|1434.35|1419.35|1437.69|1422.69|1437.74|1422.74|1434.23|1419.23|657
1705173300000|2024-01-13 19:15:00|1437.7|1422.7|1433.6|1418.6|1437.98|1422.98|1432.64|1417.64|876
1705173600000|2024-01-13 19:20:00|1433.65|1418.65|1432.35|1417.35|1435.55|1420.55|1432.31|1417.31|773
1705173900000|2024-01-13 19:25:00|1432.33|1417.33|1434.55|1419.55|1434.81|1419.81|1431.3|1416.3|893
1705174200000|2024-01-13 19:30:00|1434.51|1419.51|1434.31|1419.31|1435.83|1420.83|1433.24|1418.24|722
1705174500000|2024-01-13 19:35:00|1434.38|1419.38|1436.08|1421.08|1436.25|1421.25|1433.98|1418.98|807
1705174800000|2024-01-13 19:40:00|1436.1|1421.1|1436.13|1421.13|1437.17|1422.17|1435.41|1420.41|705
1705175100000|2024-01-13 19:45:00|1436.12|1421.12|1437.55|1422.55|1437.55|1422.55|1435.39|1420.39|671
1705175400000|2024-01-13 19:50:00|1437.42|1422.42|1438.77|1423.77|1439.35|1424.35|1436.99|1421.99|694
1705175700000|2024-01-13 19:55:00|1438.78|1423.78|1434.81|1419.81|1438.78|1423.78|1434.6|1419.6|707
1705176000000|2024-01-13 20:00:00|1434.8|1419.8|1437.2|1422.2|1444.07|1429.07|1433.75|1418.75|927
1705176300000|2024-01-13 20:05:00|1437.19|1422.19|1436.96|1421.96|1440.34|1425.34|1436.89|1421.89|801
1705176600000|2024-01-13 20:10:00|1436.97|1421.97|1441.3|1426.3|1441.57|1426.57|1436.36|1421.36|618
1705176900000|2024-01-13 20:15:00|1441.29|1426.29|1443.01|1428.01|1443.32|1428.32|1441.15|1426.15|569
1705177200000|2024-01-13 20:20:00|1443.08|1428.08|1440.53|1425.53|1443.78|1428.78|1439.58|1424.58|495
1705177500000|2024-01-13 20:25:00|1440.51|1425.51|1444.24|1429.24|1444.35|1429.35|1440.25|1425.25|438
1705177800000|2024-01-13 20:30:00|1444.19|1429.19|1442.04|1427.04|1444.21|1429.21|1440.08|1425.08|597
1705178100000|2024-01-13 20:35:00|1442.02|1427.02|1442.54|1427.54|1444.21|1429.21|1441.61|1426.61|502
1705178400000|2024-01-13 20:40:00|1442.51|1427.51|1444.82|1429.82|1445.15|1430.15|1442.11|1427.11|439
1705178700000|2024-01-13 20:45:00|1444.83|1429.83|1446.31|1431.31|1446.4|1431.4|1444.01|1429.01|526
1705179000000|2024-01-13 20:50:00|1446.3|1431.3|1447.12|1432.12|1447.38|1432.38|1444.5|1429.5|643
1705179300000|2024-01-13 20:55:00|1447.1|1432.1|1448.41|1433.41|1448.97|1433.97|1444.66|1429.66|718
1705179600000|2024-01-13 21:00:00|1448.52|1433.52|1444.9|1429.9|1448.98|1433.98|1444.4|1429.4|719
1705179900000|2024-01-13 21:05:00|1444.93|1429.93|1445.63|1430.63|1447.03|1432.03|1444.57|1429.57|583
1705180200000|2024-01-13 21:10:00|1445.7|1430.7|1449.13|1434.13|1449.24|1434.24|1445.63|1430.63|454
1705180500000|2024-01-13 21:15:00|1449.07|1434.07|1447.75|1432.75|1449.22|1434.22|1446.81|1431.81|705
1705180800000|2024-01-13 21:20:00|1447.84|1432.84|1443.73|1428.73|1447.86|1432.86|1443.6|1428.6|471
1705181100000|2024-01-13 21:25:00|1443.75|1428.75|1446.18|1431.18|1446.6|1431.6|1442.35|1427.35|750
1705181400000|2024-01-13 21:30:00|1446.2|1431.2|1443.81|1428.81|1447.29|1432.29|1443.81|1428.81|538
1705181700000|2024-01-13 21:35:00|1443.84|1428.84|1440.65|1425.65|1443.84|1428.84|1440.37|1425.37|710
1705182000000|2024-01-13 21:40:00|1440.56|1425.56|1441.76|1426.76|1442.89|1427.89|1440.38|1425.38|670
1705182300000|2024-01-13 21:45:00|1441.77|1426.77|1442.02|1427.02|1443.66|1428.66|1440.63|1425.63|699
1705182600000|2024-01-13 21:50:00|1442.04|1427.04|1446.23|1431.23|1447.24|1432.24|1441.96|1426.96|690
1705182900000|2024-01-13 21:55:00|1446.24|1431.24|1447.38|1432.38|1448.65|1433.65|1446.22|1431.22|563
1705183200000|2024-01-13 22:00:00|1447.39|1432.39|1448.17|1433.17|1448.54|1433.54|1446.88|1431.88|703
1705183500000|2024-01-13 22:05:00|1448.15|1433.15|1447.04|1432.04|1448.62|1433.62|1446.08|1431.08|523
1705183800000|2024-01-13 22:10:00|1447.07|1432.07|1443.76|1428.76|1448.39|1433.39|1443.41|1428.41|587
1705184100000|2024-01-13 22:15:00|1443.75|1428.75|1444.52|1429.52|1445.06|1430.06|1442.98|1427.98|532
1705184400000|2024-01-13 22:20:00|1444.48|1429.48|1442.32|1427.32|1444.56|1429.56|1441.3|1426.3|341
1705184700000|2024-01-13 22:25:00|1442.3|1427.3|1441.56|1426.56|1443.36|1428.36|1441.54|1426.54|353
1705185000000|2024-01-13 22:30:00|1441.54|1426.54|1441.94|1426.94|1442.57|1427.57|1439.33|1424.33|600
1705185300000|2024-01-13 22:35:00|1441.93|1426.93|1442.3|1427.3|1443.89|1428.89|1441.93|1426.93|395
1705185600000|2024-01-13 22:40:00|1442.38|1427.38|1444.83|1429.83|1445.04|1430.04|1442.34|1427.34|363
1705185900000|2024-01-13 22:45:00|1444.82|1429.82|1445.73|1430.73|1445.74|1430.74|1444.56|1429.56|595
1705186200000|2024-01-13 22:50:00|1445.74|1430.74|1446.48|1431.48|1446.65|1431.65|1445.68|1430.68|679
1705186500000|2024-01-13 22:55:00|1446.46|1431.46|1448.44|1433.44|1449.69|1434.69|1446.42|1431.42|460
1705186800000|2024-01-13 23:00:00|1448.46|1433.46|1447.49|1432.49|1448.95|1433.95|1445.21|1430.21|713
1705187100000|2024-01-13 23:05:00|1447.51|1432.51|1448.53|1433.53|1449.39|1434.39|1447.41|1432.41|544
1705187400000|2024-01-13 23:10:00|1448.5|1433.5|1450.09|1435.09|1450.33|1435.33|1448.48|1433.48|611
1705187700000|2024-01-13 23:15:00|1450.1|1435.1|1449.5|1434.5|1450.3|1435.3|1449.26|1434.26|729
1705188000000|2024-01-13 23:20:00|1449.51|1434.51|1445.92|1430.92|1449.53|1434.53|1444.58|1429.58|787
1705188300000|2024-01-13 23:25:00|1445.9|1430.9|1446.48|1431.48|1447.2|1432.2|1444.69|1429.69|798
1705188600000|2024-01-13 23:30:00|1446.47|1431.47|1445.64|1430.64|1446.88|1431.88|1443.99|1428.99|782
1705188900000|2024-01-13 23:35:00|1445.61|1430.61|1444.08|1429.08|1446.66|1431.66|1444.08|1429.08|682
1705189200000|2024-01-13 23:40:00|1444.07|1429.07|1442.31|1427.31|1444.5|1429.5|1442.12|1427.12|549
1705189500000|2024-01-13 23:45:00|1442.29|1427.29|1444.11|1429.11|1444.16|1429.16|1441.61|1426.61|607
1705189800000|2024-01-13 23:50:00|1444.09|1429.09|1442.88|1427.88|1445.55|1430.55|1442.88|1427.88|453
1705190100000|2024-01-13 23:55:00|1442.78|1427.78|1442.18|1427.18|1443.44|1428.44|1441.99|1426.99|418
1705190400000|2024-01-14 00:00:00|1442.15|1427.15|1444.71|1429.71|1446.57|1431.57|1440.75|1425.75|755
1705190700000|2024-01-14 00:05:00|1444.63|1429.63|1445.22|1430.22|1447.9|1432.9|1444.1|1429.1|838
1705191000000|2024-01-14 00:10:00|1445.2|1430.2|1445.02|1430.02|1446.69|1431.69|1443.36|1428.36|881
1705191300000|2024-01-14 00:15:00|1445|1430|1444.39|1429.39|1447.78|1432.78|1444.36|1429.36|781
1705191600000|2024-01-14 00:20:00|1444.36|1429.36|1445.52|1430.52|1446.73|1431.73|1443.76|1428.76|704
1705191900000|2024-01-14 00:25:00|1445.54|1430.54|1442.19|1427.19|1445.55|1430.55|1440.59|1425.59|823
1705192200000|2024-01-14 00:30:00|1442.27|1427.27|1444.14|1429.14|1446.33|1431.33|1439.13|1424.13|953
1705192500000|2024-01-14 00:35:00|1444.18|1429.18|1442.76|1427.76|1446.32|1431.32|1442.66|1427.66|731
1705192800000|2024-01-14 00:40:00|1442.75|1427.75|1442.27|1427.27|1443.15|1428.15|1439.95|1424.95|745
1705193100000|2024-01-14 00:45:00|1442.3|1427.3|1442.04|1427.04|1442.92|1427.92|1438.1|1423.1|817
1705193400000|2024-01-14 00:50:00|1441.94|1426.94|1436.94|1421.94|1441.94|1426.94|1434.41|1419.41|914
1705193700000|2024-01-14 00:55:00|1436.7|1421.7|1435.22|1420.22|1439.39|1424.39|1435.14|1420.14|777
1705194000000|2024-01-14 01:00:00|1435.26|1420.26|1436.05|1421.05|1438.4|1423.4|1434.26|1419.26|865
1705194300000|2024-01-14 01:05:00|1436.13|1421.13|1440.48|1425.48|1442.06|1427.06|1434.79|1419.79|827
1705194600000|2024-01-14 01:10:00|1440.47|1425.47|1442.54|1427.54|1445.19|1430.19|1440.03|1425.03|820
1705194900000|2024-01-14 01:15:00|1442.56|1427.56|1440.29|1425.29|1443.3|1428.3|1437.45|1422.45|934
1705195200000|2024-01-14 01:20:00|1440.33|1425.33|1439.8|1424.8|1441.19|1426.19|1437.34|1422.34|862
1705195500000|2024-01-14 01:25:00|1439.7|1424.7|1439.35|1424.35|1441.69|1426.69|1437.37|1422.37|820
1705195800000|2024-01-14 01:30:00|1439.65|1424.65|1440.33|1425.33|1441.76|1426.76|1438.07|1423.07|864
1705196100000|2024-01-14 01:35:00|1440.34|1425.34|1446.07|1431.07|1446.37|1431.37|1439.6|1424.6|847
1705196400000|2024-01-14 01:40:00|1446.08|1431.08|1442.16|1427.16|1447.07|1432.07|1441.25|1426.25|847
1705196700000|2024-01-14 01:45:00|1442.14|1427.14|1441.67|1426.67|1443.21|1428.21|1439|1424|872
1705197000000|2024-01-14 01:50:00|1441.62|1426.62|1444.97|1429.97|1445.16|1430.16|1440.11|1425.11|711
1705197300000|2024-01-14 01:55:00|1445.11|1430.11|1447.44|1432.44|1449.21|1434.21|1444.77|1429.77|674
1705197600000|2024-01-14 02:00:00|1447.43|1432.43|1448.38|1433.38|1449.19|1434.19|1445.63|1430.63|752
1705197900000|2024-01-14 02:05:00|1448.43|1433.43|1443.04|1428.04|1448.78|1433.78|1442.63|1427.63|787
1705198200000|2024-01-14 02:10:00|1443.03|1428.03|1445.54|1430.54|1447.28|1432.28|1442.63|1427.63|653
1705198500000|2024-01-14 02:15:00|1445.72|1430.72|1445.57|1430.57|1447.53|1432.53|1444.46|1429.46|690
1705198800000|2024-01-14 02:20:00|1445.64|1430.64|1440.9|1425.9|1445.64|1430.64|1440.76|1425.76|862
1705199100000|2024-01-14 02:25:00|1440.88|1425.88|1437.99|1422.99|1442.86|1427.86|1437.21|1422.21|829
1705199400000|2024-01-14 02:30:00|1437.93|1422.93|1439.79|1424.79|1441.94|1426.94|1437.87|1422.87|738
1705199700000|2024-01-14 02:35:00|1439.8|1424.8|1444.76|1429.76|1446.44|1431.44|1439.27|1424.27|747
1705200000000|2024-01-14 02:40:00|1444.75|1429.75|1447.49|1432.49|1448.11|1433.11|1444.3|1429.3|636
1705200300000|2024-01-14 02:45:00|1447.56|1432.56|1454.92|1439.92|1455.23|1440.23|1446.03|1431.03|734
1705200600000|2024-01-14 02:50:00|1454.93|1439.93|1456.42|1441.42|1457.75|1442.75|1452.47|1437.47|898
1705200900000|2024-01-14 02:55:00|1456.5|1441.5|1454.89|1439.89|1460.91|1445.91|1454.14|1439.14|793
1705201200000|2024-01-14 03:00:00|1455.35|1440.35|1454.71|1439.71|1456.24|1441.24|1451.55|1436.55|869
1705201500000|2024-01-14 03:05:00|1454.77|1439.77|1454.35|1439.35|1455.38|1440.38|1450.83|1435.83|892
1705201800000|2024-01-14 03:10:00|1454.33|1439.33|1461.65|1446.65|1461.73|1446.73|1453.9|1438.9|706
1705202100000|2024-01-14 03:15:00|1461.6|1446.6|1460.62|1445.62|1462.8|1447.8|1459.09|1444.09|785
1705202400000|2024-01-14 03:20:00|1460.56|1445.56|1465.4|1450.4|1465.44|1450.44|1460.12|1445.12|826
1705202700000|2024-01-14 03:25:00|1465.38|1450.38|1467.59|1452.59|1468.13|1453.13|1461.06|1446.06|890
1705203000000|2024-01-14 03:30:00|1467.67|1452.67|1456.14|1441.14|1467.67|1452.67|1455.07|1440.07|950
1705203300000|2024-01-14 03:35:00|1456.18|1441.18|1454.51|1439.51|1461.04|1446.04|1454.11|1439.11|943
1705203600000|2024-01-14 03:40:00|1454.56|1439.56|1455.08|1440.08|1456.9|1441.9|1452.32|1437.32|882
1705203900000|2024-01-14 03:45:00|1455.06|1440.06|1452.84|1437.84|1458.34|1443.34|1452.65|1437.65|871
1705204200000|2024-01-14 03:50:00|1452.8|1437.8|1453.28|1438.28|1455.33|1440.33|1451.7|1436.7|736
1705204500000|2024-01-14 03:55:00|1453.25|1438.25|1451.56|1436.56|1454.91|1439.91|1451.14|1436.14|623
1705204800000|2024-01-14 04:00:00|1451.58|1436.58|1449.24|1434.24|1453.72|1438.72|1449.24|1434.24|863
1705205100000|2024-01-14 04:05:00|1449.28|1434.28|1453.47|1438.47|1454.52|1439.52|1449.11|1434.11|745
1705205400000|2024-01-14 04:10:00|1453.45|1438.45|1454.89|1439.89|1456.43|1441.43|1453.34|1438.34|784
1705205700000|2024-01-14 04:15:00|1454.91|1439.91|1450.4|1435.4|1454.97|1439.97|1448.43|1433.43|885
1705206000000|2024-01-14 04:20:00|1450.42|1435.42|1458.01|1443.01|1459.3|1444.3|1450.38|1435.38|913
1705206300000|2024-01-14 04:25:00|1458.03|1443.03|1458.38|1443.38|1458.95|1443.95|1452.31|1437.31|969
1705206600000|2024-01-14 04:30:00|1458.43|1443.43|1462.87|1447.87|1462.87|1447.87|1457.2|1442.2|790
1705206900000|2024-01-14 04:35:00|1462.89|1447.89|1463.58|1448.58|1464.1|1449.1|1461|1446|778
1705207200000|2024-01-14 04:40:00|1463.59|1448.59|1464.44|1449.44|1467.02|1452.02|1459.85|1444.85|924
1705207500000|2024-01-14 04:45:00|1464.43|1449.43|1467.48|1452.48|1471.24|1456.24|1463.93|1448.93|983
1705207800000|2024-01-14 04:50:00|1467.65|1452.65|1460.9|1445.9|1471.56|1456.56|1460.33|1445.33|982
1705208100000|2024-01-14 04:55:00|1460.84|1445.84|1463.41|1448.41|1465.13|1450.13|1458.02|1443.02|865
1705208400000|2024-01-14 05:00:00|1463.4|1448.4|1470.32|1455.32|1473.7|1458.7|1463.4|1448.4|964
1705208700000|2024-01-14 05:05:00|1470.36|1455.36|1476.81|1461.81|1477.2|1462.2|1469.71|1454.71|881
1705209000000|2024-01-14 05:10:00|1476.8|1461.8|1479.18|1464.18|1481.73|1466.73|1472.52|1457.52|1016
1705209300000|2024-01-14 05:15:00|1479.19|1464.19|1480.6|1465.6|1482.91|1467.91|1476.81|1461.81|995
1705209600000|2024-01-14 05:20:00|1480.61|1465.61|1479.92|1464.92|1482.34|1467.34|1477.12|1462.12|876
1705209900000|2024-01-14 05:25:00|1479.9|1464.9|1486.83|1471.83|1488.95|1473.95|1479.69|1464.69|858
1705210200000|2024-01-14 05:30:00|1486.85|1471.85|1488|1473|1490.53|1475.53|1484.53|1469.53|884
1705210500000|2024-01-14 05:35:00|1487.88|1472.88|1489.58|1474.58|1490.58|1475.58|1483.95|1468.95|913
1705210800000|2024-01-14 05:40:00|1489.66|1474.66|1493.18|1478.18|1493.47|1478.47|1489.31|1474.31|888
1705211100000|2024-01-14 05:45:00|1493.16|1478.16|1495.51|1480.51|1496.79|1481.79|1489.97|1474.97|917
1705211400000|2024-01-14 05:50:00|1495.5|1480.5|1500.36|1485.36|1502.16|1487.16|1494.47|1479.47|970
1705211700000|2024-01-14 05:55:00|1500.25|1485.25|1499.84|1484.84|1503.3|1488.3|1498.43|1483.43|877
1705212000000|2024-01-14 06:00:00|1499.87|1484.87|1527.59|1512.59|1528.01|1513.01|1498.9|1483.9|1080
1705212300000|2024-01-14 06:05:00|1527.53|1512.53|1520.19|1505.19|1531.05|1516.05|1519.87|1504.87|1047
1705212600000|2024-01-14 06:10:00|1520.21|1505.21|1523.83|1508.83|1527.14|1512.14|1520.06|1505.06|959
1705212900000|2024-01-14 06:15:00|1523.82|1508.82|1521.32|1506.32|1528.65|1513.65|1520.91|1505.91|988
1705213200000|2024-01-14 06:20:00|1521.33|1506.33|1516.07|1501.07|1521.81|1506.81|1515.82|1500.82|885
1705213500000|2024-01-14 06:25:00|1516.06|1501.06|1515.15|1500.15|1516.6|1501.6|1512.66|1497.66|925
1705213800000|2024-01-14 06:30:00|1515.14|1500.14|1514.14|1499.14|1515.88|1500.88|1511.97|1496.97|926
1705214100000|2024-01-14 06:35:00|1514.07|1499.07|1514.64|1499.64|1516.53|1501.53|1511.4|1496.4|907
1705214400000|2024-01-14 06:40:00|1514.59|1499.59|1509.3|1494.3|1514.7|1499.7|1506.99|1491.99|907
1705214700000|2024-01-14 06:45:00|1509.33|1494.33|1513.51|1498.51|1513.8|1498.8|1508.33|1493.33|940
1705215000000|2024-01-14 06:50:00|1513.52|1498.52|1509.96|1494.96|1513.78|1498.78|1507.03|1492.03|889
1705215300000|2024-01-14 06:55:00|1509.82|1494.82|1507.42|1492.42|1510.95|1495.95|1505.32|1490.32|890
1705215600000|2024-01-14 07:00:00|1507.36|1492.36|1499.9|1484.9|1509.1|1494.1|1495.67|1480.67|1009
1705215900000|2024-01-14 07:05:00|1499.91|1484.91|1497.26|1482.26|1500.29|1485.29|1494.79|1479.79|737
1705216200000|2024-01-14 07:10:00|1497.27|1482.27|1494.81|1479.81|1497.54|1482.54|1494.66|1479.66|613
1705216500000|2024-01-14 07:15:00|1494.8|1479.8|1490.37|1475.37|1498.31|1483.31|1488.75|1473.75|768
1705216800000|2024-01-14 07:20:00|1490.41|1475.41|1491.38|1476.38|1493.86|1478.86|1488.87|1473.87|807
1705217100000|2024-01-14 07:25:00|1491.37|1476.37|1490.03|1475.03|1493.86|1478.86|1488.83|1473.83|813
1705217400000|2024-01-14 07:30:00|1490.02|1475.02|1490.86|1475.86|1491.08|1476.08|1487.34|1472.34|850
1705217700000|2024-01-14 07:35:00|1490.8|1475.8|1485.94|1470.94|1491.01|1476.01|1485.23|1470.23|833
1705218000000|2024-01-14 07:40:00|1485.97|1470.97|1491.99|1476.99|1493.18|1478.18|1485.97|1470.97|942
1705218300000|2024-01-14 07:45:00|1491.96|1476.96|1493.6|1478.6|1494.5|1479.5|1491.72|1476.72|845
1705218600000|2024-01-14 07:50:00|1493.61|1478.61|1488.96|1473.96|1494.84|1479.84|1488.95|1473.95|729
1705218900000|2024-01-14 07:55:00|1488.97|1473.97|1495.95|1480.95|1496.16|1481.16|1488.47|1473.47|882
1705219200000|2024-01-14 08:00:00|1495.94|1480.94|1492.68|1477.68|1497.11|1482.11|1491.59|1476.59|976
1705219500000|2024-01-14 08:05:00|1492.65|1477.65|1496.86|1481.86|1497.1|1482.1|1491.8|1476.8|855
1705219800000|2024-01-14 08:10:00|1496.88|1481.88|1498.63|1483.63|1499.27|1484.27|1496.61|1481.61|701
1705220100000|2024-01-14 08:15:00|1498.68|1483.68|1498.36|1483.36|1499.14|1484.14|1497.7|1482.7|530
1705220400000|2024-01-14 08:20:00|1498.37|1483.37|1501.58|1486.58|1501.68|1486.68|1498.37|1483.37|597
1705220700000|2024-01-14 08:25:00|1501.68|1486.68|1505.62|1490.62|1506.43|1491.43|1501.52|1486.52|657
1705221000000|2024-01-14 08:30:00|1505.56|1490.56|1514.4|1499.4|1514.74|1499.74|1502.8|1487.8|776
1705221300000|2024-01-14 08:35:00|1514.43|1499.43|1509.2|1494.2|1514.43|1499.43|1508.31|1493.31|684
1705221600000|2024-01-14 08:40:00|1509.24|1494.24|1506.65|1491.65|1511.16|1496.16|1506.12|1491.12|580
1705221900000|2024-01-14 08:45:00|1506.7|1491.7|1507.4|1492.4|1508.95|1493.95|1505.75|1490.75|689
1705222200000|2024-01-14 08:50:00|1507.42|1492.42|1507.97|1492.97|1508.83|1493.83|1505.78|1490.78|620
1705222500000|2024-01-14 08:55:00|1507.95|1492.95|1504.73|1489.73|1507.97|1492.97|1503.51|1488.51|595
1705222800000|2024-01-14 09:00:00|1504.7|1489.7|1509.29|1494.29|1509.34|1494.34|1503.02|1488.02|781
1705223100000|2024-01-14 09:05:00|1509.41|1494.41|1511.34|1496.34|1511.53|1496.53|1506.49|1491.49|716
1705223400000|2024-01-14 09:10:00|1511.36|1496.36|1513.29|1498.29|1516.52|1501.52|1511.34|1496.34|746
1705223700000|2024-01-14 09:15:00|1513.31|1498.31|1515.43|1500.43|1517.15|1502.15|1512.08|1497.08|709
1705224000000|2024-01-14 09:20:00|1514.98|1499.98|1513.98|1498.98|1516.85|1501.85|1513.47|1498.47|737
1705224300000|2024-01-14 09:25:00|1514.09|1499.09|1522.84|1507.84|1523|1508|1513.97|1498.97|833
1705224600000|2024-01-14 09:30:00|1522.85|1507.85|1522.88|1507.88|1526.6|1511.6|1517.96|1502.96|831
1705224900000|2024-01-14 09:35:00|1522.95|1507.95|1518.97|1503.97|1524.69|1509.69|1515.3|1500.3|914
1705225200000|2024-01-14 09:40:00|1519|1504|1522.67|1507.67|1526.31|1511.31|1517.05|1502.05|954
1705225500000|2024-01-14 09:45:00|1522.7|1507.7|1517.25|1502.25|1522.88|1507.88|1515.95|1500.95|909
1705225800000|2024-01-14 09:50:00|1517.05|1502.05|1518.27|1503.27|1521.2|1506.2|1513.58|1498.58|910
1705226100000|2024-01-14 09:55:00|1518.31|1503.31|1530.33|1515.33|1531.15|1516.15|1518.23|1503.23|953
1705226400000|2024-01-14 10:00:00|1530.35|1515.35|1525.76|1510.76|1536.28|1521.28|1525.66|1510.66|987
1705226700000|2024-01-14 10:05:00|1525.73|1510.73|1522.16|1507.16|1527.51|1512.51|1520.6|1505.6|979
1705227000000|2024-01-14 10:10:00|1522.21|1507.21|1526.33|1511.33|1526.33|1511.33|1519.99|1504.99|836
1705227300000|2024-01-14 10:15:00|1526.29|1511.29|1530.28|1515.28|1531.5|1516.5|1524.46|1509.46|819
1705227600000|2024-01-14 10:20:00|1530.34|1515.34|1527.93|1512.93|1532.63|1517.63|1527.6|1512.6|903
1705227900000|2024-01-14 10:25:00|1527.94|1512.94|1526.29|1511.29|1528.25|1513.25|1524.19|1509.19|852
1705228200000|2024-01-14 10:30:00|1526.3|1511.3|1521.05|1506.05|1528.32|1513.32|1520.39|1505.39|834
1705228500000|2024-01-14 10:35:00|1521.03|1506.03|1519.76|1504.76|1522.88|1507.88|1518.58|1503.58|820
1705228800000|2024-01-14 10:40:00|1519.77|1504.77|1521.42|1506.42|1522.7|1507.7|1519.75|1504.75|732
1705229100000|2024-01-14 10:45:00|1521.45|1506.45|1520.6|1505.6|1521.48|1506.48|1517.44|1502.44|751
1705229400000|2024-01-14 10:50:00|1520.56|1505.56|1518.01|1503.01|1521.51|1506.51|1517.81|1502.81|789
1705229700000|2024-01-14 10:55:00|1518.03|1503.03|1519.79|1504.79|1519.79|1504.79|1515.94|1500.94|766
1705230000000|2024-01-14 11:00:00|1519.86|1504.86|1515.92|1500.92|1521.43|1506.43|1515.37|1500.37|950
1705230300000|2024-01-14 11:05:00|1515.94|1500.94|1514.69|1499.69|1517.17|1502.17|1513.13|1498.13|761
1705230600000|2024-01-14 11:10:00|1514.7|1499.7|1513.36|1498.36|1515.67|1500.67|1511.71|1496.71|838
1705230900000|2024-01-14 11:15:00|1513.35|1498.35|1516.42|1501.42|1516.75|1501.75|1512.26|1497.26|731
1705231200000|2024-01-14 11:20:00|1516.41|1501.41|1513.76|1498.76|1519.07|1504.07|1513.1|1498.1|780
1705231500000|2024-01-14 11:25:00|1513.69|1498.69|1518.26|1503.26|1518.89|1503.89|1513.68|1498.68|755
1705231800000|2024-01-14 11:30:00|1518.25|1503.25|1513.99|1498.99|1518.41|1503.41|1513.56|1498.56|776
1705232100000|2024-01-14 11:35:00|1514.29|1499.29|1513.03|1498.03|1515.92|1500.92|1512.48|1497.48|797
1705232400000|2024-01-14 11:40:00|1513.04|1498.04|1509.54|1494.54|1513.66|1498.66|1507.02|1492.02|658
1705232700000|2024-01-14 11:45:00|1509.5|1494.5|1514.18|1499.18|1514.3|1499.3|1506.94|1491.94|700
1705233000000|2024-01-14 11:50:00|1514.19|1499.19|1516.44|1501.44|1516.53|1501.53|1512.32|1497.32|467
1705233300000|2024-01-14 11:55:00|1516.45|1501.45|1516.48|1501.48|1517.76|1502.76|1515.61|1500.61|602
1705233600000|2024-01-14 12:00:00|1516.43|1501.43|1514.39|1499.39|1517.27|1502.27|1513.88|1498.88|841
1705233900000|2024-01-14 12:05:00|1514.48|1499.48|1518.31|1503.31|1519.01|1504.01|1512.9|1497.9|852
1705234200000|2024-01-14 12:10:00|1518.28|1503.28|1516.15|1501.15|1518.81|1503.81|1515.23|1500.23|903
1705234500000|2024-01-14 12:15:00|1516.18|1501.18|1510.79|1495.79|1516.18|1501.18|1509.78|1494.78|887
1705234800000|2024-01-14 12:20:00|1510.73|1495.73|1512.35|1497.35|1512.44|1497.44|1508.75|1493.75|902
1705235100000|2024-01-14 12:25:00|1512.32|1497.32|1510.68|1495.68|1512.52|1497.52|1509.74|1494.74|750
1705235400000|2024-01-14 12:30:00|1510.67|1495.67|1511.61|1496.61|1514.6|1499.6|1510.08|1495.08|692
1705235700000|2024-01-14 12:35:00|1511.65|1496.65|1516.75|1501.75|1517.02|1502.02|1510.78|1495.78|721
1705236000000|2024-01-14 12:40:00|1516.76|1501.76|1515.62|1500.62|1520.34|1505.34|1515.25|1500.25|753
1705236300000|2024-01-14 12:45:00|1515.61|1500.61|1512.26|1497.26|1517.46|1502.46|1510.6|1495.6|842
1705236600000|2024-01-14 12:50:00|1512.29|1497.29|1513.05|1498.05|1514.49|1499.49|1510.38|1495.38|827
1705236900000|2024-01-14 12:55:00|1513.06|1498.06|1506.94|1491.94|1514.12|1499.12|1505.48|1490.48|957
1705237200000|2024-01-14 13:00:00|1506.96|1491.96|1505.11|1490.11|1508|1493|1504.63|1489.63|921
1705237500000|2024-01-14 13:05:00|1505.09|1490.09|1504.7|1489.7|1508.07|1493.07|1504.48|1489.48|848
1705237800000|2024-01-14 13:10:00|1504.62|1489.62|1505.37|1490.37|1505.49|1490.49|1502.66|1487.66|768
1705238100000|2024-01-14 13:15:00|1505.36|1490.36|1509.18|1494.18|1510.63|1495.63|1505.36|1490.36|788
1705238400000|2024-01-14 13:20:00|1509.19|1494.19|1509.4|1494.4|1509.64|1494.64|1505.6|1490.6|784
1705238700000|2024-01-14 13:25:00|1509.37|1494.37|1507.24|1492.24|1509.57|1494.57|1504.98|1489.98|815
1705239000000|2024-01-14 13:30:00|1507.25|1492.25|1512.02|1497.02|1514.87|1499.87|1507.21|1492.21|787
1705239300000|2024-01-14 13:35:00|1512.08|1497.08|1514.69|1499.69|1515.13|1500.13|1511.78|1496.78|726
1705239600000|2024-01-14 13:40:00|1514.7|1499.7|1511.49|1496.49|1515.21|1500.21|1506.68|1491.68|744
1705239900000|2024-01-14 13:45:00|1511.46|1496.46|1513.65|1498.65|1515.21|1500.21|1511.25|1496.25|706
1705240200000|2024-01-14 13:50:00|1513.64|1498.64|1519.86|1504.86|1521.13|1506.13|1511.69|1496.69|859
1705240500000|2024-01-14 13:55:00|1519.9|1504.9|1519.72|1504.72|1522.44|1507.44|1518.18|1503.18|806
1705240800000|2024-01-14 14:00:00|1519.7|1504.7|1526.06|1511.06|1526.31|1511.31|1518.85|1503.85|854
1705241100000|2024-01-14 14:05:00|1526.09|1511.09|1524.79|1509.79|1526.67|1511.67|1522.06|1507.06|826
1705241400000|2024-01-14 14:10:00|1524.75|1509.75|1524.5|1509.5|1526.93|1511.93|1524.41|1509.41|867
1705241700000|2024-01-14 14:15:00|1524.49|1509.49|1523.39|1508.39|1526.41|1511.41|1521.61|1506.61|856
1705242000000|2024-01-14 14:20:00|1523.46|1508.46|1526.07|1511.07|1527.28|1512.28|1521.55|1506.55|855
1705242300000|2024-01-14 14:25:00|1526.08|1511.08|1527.53|1512.53|1528.44|1513.44|1525.16|1510.16|720
1705242600000|2024-01-14 14:30:00|1527.55|1512.55|1525.32|1510.32|1528.01|1513.01|1522.22|1507.22|892
1705242900000|2024-01-14 14:35:00|1525.31|1510.31|1525.26|1510.26|1527.18|1512.18|1522.3|1507.3|776
1705243200000|2024-01-14 14:40:00|1525.19|1510.19|1519.33|1504.33|1525.28|1510.28|1519.32|1504.32|801
1705243500000|2024-01-14 14:45:00|1519.38|1504.38|1517.47|1502.47|1519.38|1504.38|1515.82|1500.82|759
1705243800000|2024-01-14 14:50:00|1517.49|1502.49|1516.3|1501.3|1518.73|1503.73|1515.63|1500.63|687
1705244100000|2024-01-14 14:55:00|1516.27|1501.27|1515.52|1500.52|1518.84|1503.84|1514.06|1499.06|759
1705244400000|2024-01-14 15:00:00|1515.58|1500.58|1517.94|1502.94|1521.9|1506.9|1515.36|1500.36|825
1705244700000|2024-01-14 15:05:00|1517.95|1502.95|1524.86|1509.86|1525.2|1510.2|1515.24|1500.24|909
1705245000000|2024-01-14 15:10:00|1524.83|1509.83|1526.13|1511.13|1528.07|1513.07|1523.28|1508.28|926
1705245300000|2024-01-14 15:15:00|1526.14|1511.14|1528.94|1513.94|1532.29|1517.29|1524.43|1509.43|828
1705245600000|2024-01-14 15:20:00|1529.12|1514.12|1530.59|1515.59|1534.38|1519.38|1528.74|1513.74|886
1705245900000|2024-01-14 15:25:00|1530.57|1515.57|1533.48|1518.48|1535.38|1520.38|1530.52|1515.52|692
1705246200000|2024-01-14 15:30:00|1533.47|1518.47|1538.96|1523.96|1540.5|1525.5|1533.47|1518.47|907
1705246500000|2024-01-14 15:35:00|1538.93|1523.93|1538.28|1523.28|1538.97|1523.97|1535.64|1520.64|753
1705246800000|2024-01-14 15:40:00|1538.27|1523.27|1533.64|1518.64|1538.27|1523.27|1531.55|1516.55|771
1705247100000|2024-01-14 15:45:00|1533.43|1518.43|1532.16|1517.16|1535.53|1520.53|1529.88|1514.88|856
1705247400000|2024-01-14 15:50:00|1532.05|1517.05|1528.84|1513.84|1532.14|1517.14|1528.69|1513.69|756
1705247700000|2024-01-14 15:55:00|1528.82|1513.82|1529.29|1514.29|1530.5|1515.5|1527.28|1512.28|761
1705248000000|2024-01-14 16:00:00|1529.28|1514.28|1536.05|1521.05|1537.62|1522.62|1528.87|1513.87|905
1705248300000|2024-01-14 16:05:00|1536.01|1521.01|1530.98|1515.98|1536.01|1521.01|1528.84|1513.84|948
1705248600000|2024-01-14 16:10:00|1531.01|1516.01|1525.67|1510.67|1531.21|1516.21|1524.88|1509.88|822
1705248900000|2024-01-14 16:15:00|1525.76|1510.76|1525.65|1510.65|1526.57|1511.57|1523.64|1508.64|860
1705249200000|2024-01-14 16:20:00|1525.41|1510.41|1527.86|1512.86|1527.9|1512.9|1524.5|1509.5|901
1705249500000|2024-01-14 16:25:00|1528.01|1513.01|1522.06|1507.06|1535.45|1520.45|1521.94|1506.94|900
1705249800000|2024-01-14 16:30:00|1522.04|1507.04|1518.19|1503.19|1525.67|1510.67|1514.81|1499.81|1003
1705250100000|2024-01-14 16:35:00|1518.21|1503.21|1527.27|1512.27|1528.07|1513.07|1517.36|1502.36|1027
1705250400000|2024-01-14 16:40:00|1527.29|1512.29|1525.14|1510.14|1529.37|1514.37|1522.57|1507.57|995
1705250700000|2024-01-14 16:45:00|1525.13|1510.13|1527.5|1512.5|1527.5|1512.5|1520.95|1505.95|963
1705251000000|2024-01-14 16:50:00|1527.51|1512.51|1528.15|1513.15|1529.08|1514.08|1524.28|1509.28|835
1705251300000|2024-01-14 16:55:00|1528.14|1513.14|1525.39|1510.39|1529.02|1514.02|1524.5|1509.5|891
1705251600000|2024-01-14 17:00:00|1525.42|1510.42|1531.57|1516.57|1531.57|1516.57|1523.3|1508.3|865
1705251900000|2024-01-14 17:05:00|1531.61|1516.61|1528.49|1513.49|1532.05|1517.05|1526.43|1511.43|922
1705252200000|2024-01-14 17:10:00|1528.53|1513.53|1535.16|1520.16|1535.64|1520.64|1528.48|1513.48|822
1705252500000|2024-01-14 17:15:00|1535.34|1520.34|1533.92|1518.92|1537.94|1522.94|1533.28|1518.28|899
1705252800000|2024-01-14 17:20:00|1533.89|1518.89|1534.93|1519.93|1535.08|1520.08|1531.09|1516.09|837
1705253100000|2024-01-14 17:25:00|1534.96|1519.96|1539.18|1524.18|1539.95|1524.95|1534.93|1519.93|898
1705253400000|2024-01-14 17:30:00|1539.19|1524.19|1538.29|1523.29|1541.13|1526.13|1537.59|1522.59|742
1705253700000|2024-01-14 17:35:00|1538.39|1523.39|1540.39|1525.39|1540.48|1525.48|1535.88|1520.88|893
1705254000000|2024-01-14 17:40:00|1540.38|1525.38|1543.54|1528.54|1543.58|1528.58|1539.15|1524.15|861
1705254300000|2024-01-14 17:45:00|1543.55|1528.55|1534.64|1519.64|1549.72|1534.72|1533.65|1518.65|981
1705254600000|2024-01-14 17:50:00|1534.61|1519.61|1534.52|1519.52|1536.47|1521.47|1532.49|1517.49|895
1705254900000|2024-01-14 17:55:00|1534.55|1519.55|1531.01|1516.01|1535.38|1520.38|1530.39|1515.39|746
1705255200000|2024-01-14 18:00:00|1531.02|1516.02|1530.24|1515.24|1533.12|1518.12|1529.7|1514.7|861
1705255500000|2024-01-14 18:05:00|1530.22|1515.22|1530.42|1515.42|1532.48|1517.48|1529.33|1514.33|693
1705255800000|2024-01-14 18:10:00|1530.45|1515.45|1528.46|1513.46|1531.38|1516.38|1527.93|1512.93|739
1705256100000|2024-01-14 18:15:00|1528.45|1513.45|1525.45|1510.45|1529.33|1514.33|1522.25|1507.25|841
1705256400000|2024-01-14 18:20:00|1525.44|1510.44|1523.03|1508.03|1526.12|1511.12|1521.49|1506.49|811
1705256700000|2024-01-14 18:25:00|1523.01|1508.01|1516.18|1501.18|1523.03|1508.03|1515.83|1500.83|922
1705257000000|2024-01-14 18:30:00|1516.19|1501.19|1516.68|1501.68|1519.1|1504.1|1515.97|1500.97|966
1705257300000|2024-01-14 18:35:00|1516.7|1501.7|1518.6|1503.6|1521.33|1506.33|1516.27|1501.27|949
1705257600000|2024-01-14 18:40:00|1518.64|1503.64|1519.08|1504.08|1520.68|1505.68|1517.44|1502.44|977
1705257900000|2024-01-14 18:45:00|1519.09|1504.09|1523.48|1508.48|1525.02|1510.02|1518.33|1503.33|890
1705258200000|2024-01-14 18:50:00|1523.49|1508.49|1523.48|1508.48|1525.07|1510.07|1522.38|1507.38|772
1705258500000|2024-01-14 18:55:00|1523.49|1508.49|1525.36|1510.36|1525.37|1510.37|1522.82|1507.82|619
1705258800000|2024-01-14 19:00:00|1525.38|1510.38|1527.31|1512.31|1527.87|1512.87|1521.93|1506.93|742
1705259100000|2024-01-14 19:05:00|1527.34|1512.34|1527.22|1512.22|1530.1|1515.1|1527.15|1512.15|656
1705259400000|2024-01-14 19:10:00|1527.24|1512.24|1520.05|1505.05|1527.57|1512.57|1518.72|1503.72|861
1705259700000|2024-01-14 19:15:00|1520.23|1505.23|1522.57|1507.57|1524.05|1509.05|1513.98|1498.98|1083
1705260000000|2024-01-14 19:20:00|1522.56|1507.56|1523.59|1508.59|1525.04|1510.04|1518.96|1503.96|997
1705260300000|2024-01-14 19:25:00|1523.67|1508.67|1519.76|1504.76|1525.81|1510.81|1519.73|1504.73|923
1705260600000|2024-01-14 19:30:00|1519.63|1504.63|1518.05|1503.05|1522.11|1507.11|1514.98|1499.98|1071
1705260900000|2024-01-14 19:35:00|1518.02|1503.02|1508.67|1493.67|1518.17|1503.17|1508.42|1493.42|1078
1705261200000|2024-01-14 19:40:00|1508.97|1493.97|1508.93|1493.93|1511.37|1496.37|1505.34|1490.34|963
1705261500000|2024-01-14 19:45:00|1508.97|1493.97|1513.9|1498.9|1518.09|1503.09|1508.9|1493.9|867
1705261800000|2024-01-14 19:50:00|1513.99|1498.99|1506.88|1491.88|1514.33|1499.33|1502.37|1487.37|1099
1705262100000|2024-01-14 19:55:00|1506.92|1491.92|1499.41|1484.41|1507.22|1492.22|1498.14|1483.14|1080
1705262400000|2024-01-14 20:00:00|1499.4|1484.4|1501.39|1486.39|1501.88|1486.88|1486.71|1471.71|1112
1705262700000|2024-01-14 20:05:00|1501.36|1486.36|1509.18|1494.18|1510.13|1495.13|1500.32|1485.32|1027
1705263000000|2024-01-14 20:10:00|1509.33|1494.33|1511.49|1496.49|1512.32|1497.32|1507.31|1492.31|974
1705263300000|2024-01-14 20:15:00|1511.5|1496.5|1510.1|1495.1|1511.5|1496.5|1508.09|1493.09|968
1705263600000|2024-01-14 20:20:00|1510.12|1495.12|1503.8|1488.8|1510.58|1495.58|1502.09|1487.09|1005
1705263900000|2024-01-14 20:25:00|1503.9|1488.9|1510.97|1495.97|1511.26|1496.26|1503.56|1488.56|875
1705264200000|2024-01-14 20:30:00|1510.99|1495.99|1520.07|1496.07|1520.07|1497.33|1510.11|1491.72|761
1705264500000|2024-01-14 20:35:00|1520.06|1496.06|1518.71|1494.71|1523.87|1499.87|1515.68|1491.68|862
1705264800000|2024-01-14 20:40:00|1518.73|1494.73|1517.98|1493.98|1521.86|1497.86|1517.27|1493.27|863
1705265100000|2024-01-14 20:45:00|1517.94|1493.94|1520.88|1496.88|1523.12|1499.12|1517.64|1493.64|793
1705265400000|2024-01-14 20:50:00|1520.89|1496.89|1520.13|1496.13|1523.86|1499.86|1519.9|1495.9|770
1705265700000|2024-01-14 20:55:00|1520.1|1496.1|1511.84|1487.84|1521.47|1497.47|1511.59|1487.59|907
1705266000000|2024-01-14 21:00:00|1511.87|1487.87|1514.5|1490.5|1515.12|1491.12|1509.56|1485.56|985
1705266300000|2024-01-14 21:05:00|1514.56|1490.56|1516.54|1492.54|1517.5|1493.5|1511.52|1487.52|830
1705266600000|2024-01-14 21:10:00|1516.52|1492.52|1512.75|1488.75|1516.55|1492.55|1511.6|1487.6|907
1705266900000|2024-01-14 21:15:00|1512.8|1488.8|1504.29|1480.29|1514.15|1490.15|1504.03|1480.03|977
1705267200000|2024-01-14 21:20:00|1504.59|1480.59|1512.24|1488.24|1512.68|1488.68|1504.04|1480.04|992
1705267500000|2024-01-14 21:25:00|1512.18|1488.18|1511.57|1487.57|1515.9|1491.9|1511.1|1487.1|982
1705267800000|2024-01-14 21:30:00|1511.56|1487.56|1510.41|1486.41|1518.52|1494.52|1510.08|1486.08|998
1705268100000|2024-01-14 21:35:00|1510.42|1486.42|1510.37|1486.37|1515.41|1491.41|1505.69|1481.69|1112
1705268400000|2024-01-14 21:40:00|1510.39|1486.39|1515.64|1491.64|1518.23|1494.23|1509.26|1485.26|1073
1705268700000|2024-01-14 21:45:00|1515.63|1491.63|1521.42|1506.42|1523.41|1508.41|1512.64|1489.88|1030
1705269000000|2024-01-14 21:50:00|1521.35|1506.35|1527.67|1512.67|1529.43|1514.43|1520.99|1505.99|924
1705269300000|2024-01-14 21:55:00|1528.01|1513.01|1536.03|1521.03|1536.21|1521.21|1526.07|1511.07|946
1705269600000|2024-01-14 22:00:00|1536.09|1521.09|1533.46|1518.46|1538.22|1523.22|1530.63|1515.63|1020
1705269900000|2024-01-14 22:05:00|1533.43|1518.43|1528.36|1513.36|1534.81|1519.81|1526.82|1511.82|966
1705270200000|2024-01-14 22:10:00|1528.35|1513.35|1530.83|1515.83|1532.13|1517.13|1527.37|1512.37|879
1705270500000|2024-01-14 22:15:00|1530.81|1515.81|1528.33|1513.33|1531.45|1516.45|1527.85|1512.85|909
1705270800000|2024-01-14 22:20:00|1528.24|1513.24|1532.31|1517.31|1534.02|1519.02|1527.91|1512.91|830
1705271100000|2024-01-14 22:25:00|1532.28|1517.28|1525.66|1510.66|1534.17|1519.17|1524.2|1509.2|780
1705271400000|2024-01-14 22:30:00|1525.64|1510.64|1521.51|1506.51|1525.64|1510.64|1516.06|1501.06|989
1705271700000|2024-01-14 22:35:00|1521.53|1506.53|1522.57|1507.57|1528.81|1513.81|1520.83|1505.83|796
1705272000000|2024-01-14 22:40:00|1522.62|1507.62|1517.15|1502.15|1524.1|1509.1|1517.09|1502.09|558
1705272300000|2024-01-14 22:45:00|1517.17|1502.17|1513.94|1498.94|1517.24|1502.24|1513.94|1498.94|592
1705272600000|2024-01-14 22:50:00|1513.81|1498.81|1512.26|1497.26|1517.5|1502.5|1510.9|1495.9|689
1705272900000|2024-01-14 22:55:00|1512.41|1497.41|1508.06|1493.06|1514.75|1499.75|1508.06|1493.06|733
1705273200000|2024-01-14 23:00:00|1508.09|1493.09|1505.95|1490.95|1512.18|1497.18|1503.85|1488.85|971
1705273500000|2024-01-14 23:05:00|1505.9|1490.9|1498.55|1483.55|1507.34|1492.34|1496.63|1481.63|995
1705273800000|2024-01-14 23:10:00|1498.44|1483.44|1492.44|1477.44|1500.64|1485.64|1489.6|1474.6|1129
1705274100000|2024-01-14 23:15:00|1492.66|1477.66|1499.73|1484.73|1501.95|1486.95|1489.29|1474.29|1095
1705274400000|2024-01-14 23:20:00|1499.72|1484.72|1495.31|1480.31|1503.48|1488.48|1494.96|1479.96|1087
1705274700000|2024-01-14 23:25:00|1495.23|1480.23|1500.48|1485.48|1503.95|1488.95|1493.17|1478.17|1028
1705275000000|2024-01-14 23:30:00|1500.46|1485.46|1496.69|1481.69|1504.05|1489.05|1496.48|1481.48|1041
1705275300000|2024-01-14 23:35:00|1496.68|1481.68|1487|1472|1496.78|1481.78|1484.08|1469.08|1130
1705275600000|2024-01-14 23:40:00|1487.07|1472.07|1488.91|1473.91|1490.1|1475.1|1483.83|1468.83|1093
1705275900000|2024-01-14 23:45:00|1488.94|1473.94|1497.49|1482.49|1497.7|1482.7|1487.84|1472.84|925
1705276200000|2024-01-14 23:50:00|1497.51|1482.51|1486.85|1471.85|1499.1|1484.1|1483.86|1468.86|1030
1705276500000|2024-01-14 23:55:00|1486.9|1471.9|1482.87|1467.87|1489.67|1474.67|1482.09|1467.09|1048
1705276800000|2024-01-15 00:00:00|1482.86|1467.86|1494.86|1479.86|1495.44|1480.44|1482.03|1467.03|1080
1705277100000|2024-01-15 00:05:00|1494.88|1479.88|1488.98|1473.98|1497.63|1482.63|1488.51|1473.51|1051
1705277400000|2024-01-15 00:10:00|1488.95|1473.95|1491.84|1476.84|1495.07|1480.07|1487.68|1472.68|935
1705277700000|2024-01-15 00:15:00|1491.57|1476.57|1503.41|1488.41|1506.05|1491.05|1491.55|1476.55|845
1705278000000|2024-01-15 00:20:00|1503.45|1488.45|1499.57|1484.57|1506.95|1491.95|1498.4|1483.4|928
1705278300000|2024-01-15 00:25:00|1499.45|1484.45|1506.68|1491.68|1506.96|1491.96|1497.89|1482.89|914
1705278600000|2024-01-15 00:30:00|1506.63|1491.63|1507.53|1492.53|1508.23|1493.23|1500.32|1485.32|925
1705278900000|2024-01-15 00:35:00|1507.15|1492.15|1503.25|1488.25|1508.32|1493.32|1503.06|1488.06|942
1705279200000|2024-01-15 00:40:00|1503.66|1488.66|1507.98|1492.98|1508.28|1493.28|1502.92|1487.92|867
1705279500000|2024-01-15 00:45:00|1507.95|1492.95|1506.68|1491.68|1509.75|1494.75|1503.22|1488.22|903
1705279800000|2024-01-15 00:50:00|1506.64|1491.64|1503.84|1488.84|1507.82|1492.82|1502.28|1487.28|899
1705280100000|2024-01-15 00:55:00|1503.76|1488.76|1504.81|1489.81|1505.17|1490.17|1502|1487|823
1705280400000|2024-01-15 01:00:00|1504.83|1489.83|1504.81|1489.81|1508.48|1493.48|1501.8|1486.8|807
1705280700000|2024-01-15 01:05:00|1504.86|1489.86|1499.05|1484.05|1504.96|1489.96|1498.46|1483.46|750
1705281000000|2024-01-15 01:10:00|1498.96|1483.96|1495.87|1480.87|1499.92|1484.92|1493.65|1478.65|880
1705281300000|2024-01-15 01:15:00|1495.34|1480.34|1496.47|1481.47|1498.37|1483.37|1493.2|1478.2|609
1705281600000|2024-01-15 01:20:00|1496.45|1481.45|1511.64|1496.64|1511.64|1496.64|1496.4|1481.4|1002
1705281900000|2024-01-15 01:25:00|1511.68|1496.68|1515.29|1500.29|1519.09|1504.09|1508.27|1493.27|1059
1705282200000|2024-01-15 01:30:00|1514.93|1499.93|1516.88|1501.88|1525.02|1510.02|1514.18|1499.18|1045
1705282500000|2024-01-15 01:35:00|1516.97|1501.97|1527.68|1512.68|1528.28|1513.28|1516.95|1501.95|1073
1705282800000|2024-01-15 01:40:00|1527.44|1512.44|1534.98|1519.98|1535.01|1520.01|1526.72|1511.72|965
1705283100000|2024-01-15 01:45:00|1534.95|1519.95|1536|1521|1536.97|1521.97|1533|1518|1030
1705283400000|2024-01-15 01:50:00|1536.02|1521.02|1543.24|1528.24|1547.69|1532.69|1535.51|1520.51|1078
1705283700000|2024-01-15 01:55:00|1543.17|1528.17|1546.62|1531.62|1548.1|1533.1|1537.86|1522.86|1092
1705284000000|2024-01-15 02:00:00|1546.99|1531.99|1543.96|1528.96|1551.71|1536.71|1539.14|1524.14|1089
1705284300000|2024-01-15 02:05:00|1543.92|1528.92|1548.46|1533.46|1549.91|1534.91|1543.92|1528.92|1034
1705284600000|2024-01-15 02:10:00|1548.47|1533.47|1547.33|1532.33|1557.96|1542.96|1544.37|1529.37|998
1705284900000|2024-01-15 02:15:00|1547.3|1532.3|1539.12|1524.12|1548.56|1533.56|1537.72|1522.72|1042
1705285200000|2024-01-15 02:20:00|1539.15|1524.15|1536.73|1521.73|1542.77|1527.77|1535.6|1520.6|931
1705285500000|2024-01-15 02:25:00|1536.74|1521.74|1536.07|1521.07|1537.69|1522.69|1530.56|1515.56|996
1705285800000|2024-01-15 02:30:00|1536.15|1521.15|1540.63|1525.63|1542.15|1527.15|1536.1|1521.1|973
1705286100000|2024-01-15 02:35:00|1540.59|1525.59|1539.7|1524.7|1540.63|1525.63|1535.03|1520.03|900
1705286400000|2024-01-15 02:40:00|1539.63|1524.63|1546.34|1531.34|1546.58|1531.58|1539.63|1524.63|747
1705286700000|2024-01-15 02:45:00|1546.35|1531.35|1560.23|1545.23|1560.79|1545.79|1546.32|1531.32|951
1705287000000|2024-01-15 02:50:00|1560.26|1545.26|1562.68|1547.68|1565.14|1550.14|1554.06|1539.06|1008
1705287300000|2024-01-15 02:55:00|1562.57|1547.57|1568.45|1553.45|1569.37|1554.37|1561.29|1546.29|965
1705287600000|2024-01-15 03:00:00|1568.44|1553.44|1575.13|1560.13|1580.62|1565.62|1567.88|1552.88|1000
1705287900000|2024-01-15 03:05:00|1575.09|1560.09|1575.99|1560.99|1584.05|1569.05|1572.75|1557.75|980
1705288200000|2024-01-15 03:10:00|1576.01|1561.01|1574.51|1559.51|1577.19|1562.19|1570.26|1555.26|1029
1705288500000|2024-01-15 03:15:00|1574.6|1559.6|1584.95|1569.95|1586.32|1571.32|1573.96|1558.96|970
1705288800000|2024-01-15 03:20:00|1584.96|1569.96|1590.63|1575.63|1592.56|1577.56|1583.78|1568.78|1027
1705289100000|2024-01-15 03:25:00|1590.6|1575.6|1588.28|1573.28|1593.53|1578.53|1587.49|1572.49|1007
1705289400000|2024-01-15 03:30:00|1588.2|1573.2|1582.47|1567.47|1588.5|1573.5|1580.72|1565.72|1001
1705289700000|2024-01-15 03:35:00|1582.38|1567.38|1583.12|1568.12|1586.42|1571.42|1580.88|1565.88|963
1705290000000|2024-01-15 03:40:00|1583.06|1568.06|1583.38|1568.38|1585.17|1570.17|1580.23|1565.23|952
1705290300000|2024-01-15 03:45:00|1583.4|1568.4|1571.1|1556.1|1585.32|1570.32|1571.01|1556.01|959
1705290600000|2024-01-15 03:50:00|1571.19|1556.19|1570.14|1555.14|1577.39|1562.39|1569.31|1554.31|964
1705290900000|2024-01-15 03:55:00|1570.18|1555.18|1565.71|1550.71|1572.76|1557.76|1563.99|1548.99|976
1705291200000|2024-01-15 04:00:00|1565.7|1550.7|1573.01|1558.01|1573.51|1558.51|1563.73|1548.73|910
1705291500000|2024-01-15 04:05:00|1573|1558|1572.68|1557.68|1575.91|1560.91|1571.79|1556.79|994
1705291800000|2024-01-15 04:10:00|1572.59|1557.59|1568.12|1553.12|1574.45|1559.45|1565.08|1550.08|917
1705292100000|2024-01-15 04:15:00|1568.11|1553.11|1566.85|1551.85|1571.46|1556.46|1565.53|1550.53|932
1705292400000|2024-01-15 04:20:00|1566.91|1551.91|1566.35|1551.35|1569.73|1554.73|1565.36|1550.36|870
1705292700000|2024-01-15 04:25:00|1566.34|1551.34|1560.77|1545.77|1566.89|1551.89|1560.75|1545.75|821
1705293000000|2024-01-15 04:30:00|1560.6|1545.6|1562.63|1547.63|1565.26|1550.26|1559.53|1544.53|877
1705293300000|2024-01-15 04:35:00|1562.62|1547.62|1562.57|1547.57|1565.94|1550.94|1561.54|1546.54|883
1705293600000|2024-01-15 04:40:00|1562.55|1547.55|1554.15|1539.15|1563.07|1548.07|1553.27|1538.27|913
1705293900000|2024-01-15 04:45:00|1554.16|1539.16|1555.53|1540.53|1557.4|1542.4|1551.38|1536.38|982
1705294200000|2024-01-15 04:50:00|1555.51|1540.51|1563.84|1548.84|1565.97|1550.97|1554.63|1539.63|981
1705294500000|2024-01-15 04:55:00|1563.79|1548.79|1564.96|1549.96|1566.87|1551.87|1561.74|1546.74|881
1705294800000|2024-01-15 05:00:00|1564.81|1549.81|1568.08|1553.08|1568.39|1553.39|1562.23|1547.23|884
1705295100000|2024-01-15 05:05:00|1568.07|1553.07|1561.36|1546.36|1571.06|1556.06|1561.23|1546.23|964
1705295400000|2024-01-15 05:10:00|1561.37|1546.37|1563.98|1548.98|1564.17|1549.17|1559.79|1544.79|909
1705295700000|2024-01-15 05:15:00|1564|1549|1560.68|1545.68|1564.5|1549.5|1559.45|1544.45|834
1705296000000|2024-01-15 05:20:00|1560.64|1545.64|1555.78|1540.78|1561.03|1546.03|1555.44|1540.44|699
1705296300000|2024-01-15 05:25:00|1555.77|1540.77|1556.38|1541.38|1558.31|1543.31|1555.75|1540.75|831
1705296600000|2024-01-15 05:30:00|1556.34|1541.34|1557.83|1542.83|1559.27|1544.27|1553.93|1538.93|765
1705296900000|2024-01-15 05:35:00|1557.85|1542.85|1557.91|1542.91|1558.93|1543.93|1553.9|1538.9|712
1705297200000|2024-01-15 05:40:00|1557.94|1542.94|1559.91|1544.91|1562.09|1547.09|1557.49|1542.49|620
1705297500000|2024-01-15 05:45:00|1559.92|1544.92|1562.52|1547.52|1563.72|1548.72|1559.24|1544.24|610
1705297800000|2024-01-15 05:50:00|1562.54|1547.54|1563.03|1548.03|1565.07|1550.07|1562.09|1547.09|702
1705298100000|2024-01-15 05:55:00|1562.94|1547.94|1562.16|1547.16|1563.46|1548.46|1560.2|1545.2|690
1705298400000|2024-01-15 06:00:00|1562.15|1547.15|1562.46|1547.46|1563.22|1548.22|1557.46|1542.46|787
1705298700000|2024-01-15 06:05:00|1562.48|1547.48|1563.32|1548.32|1563.84|1548.84|1561.58|1546.58|788
1705299000000|2024-01-15 06:10:00|1563.31|1548.31|1561.85|1546.85|1565.23|1550.23|1561.07|1546.07|822
1705299300000|2024-01-15 06:15:00|1561.88|1546.88|1557.12|1542.12|1562.14|1547.14|1555.55|1540.55|806
1705299600000|2024-01-15 06:20:00|1556.99|1541.99|1554.12|1539.12|1557.22|1542.22|1553.41|1538.41|682
1705299900000|2024-01-15 06:25:00|1554.1|1539.1|1557.6|1542.6|1558.97|1543.97|1553.68|1538.68|739
1705300200000|2024-01-15 06:30:00|1557.86|1542.86|1562.08|1547.08|1564.82|1549.82|1556.76|1541.76|721
1705300500000|2024-01-15 06:35:00|1562.22|1547.22|1554.57|1539.57|1565.11|1550.11|1554.15|1539.15|912
1705300800000|2024-01-15 06:40:00|1554.49|1539.49|1553.08|1538.08|1555.33|1540.33|1550.38|1535.38|913
1705301100000|2024-01-15 06:45:00|1553.22|1538.22|1556.92|1541.92|1557.84|1542.84|1551.32|1536.32|734
1705301400000|2024-01-15 06:50:00|1556.9|1541.9|1558.79|1543.79|1559.5|1544.5|1556.41|1541.41|664
1705301700000|2024-01-15 06:55:00|1558.84|1543.84|1560.1|1545.1|1562.12|1547.12|1557.29|1542.29|637
1705302000000|2024-01-15 07:00:00|1560.09|1545.09|1561.46|1546.46|1562.09|1547.09|1558.19|1543.19|757
1705302300000|2024-01-15 07:05:00|1561.48|1546.48|1562.51|1547.51|1562.66|1547.66|1560.64|1545.64|692
1705302600000|2024-01-15 07:10:00|1562.53|1547.53|1556.56|1541.56|1562.65|1547.65|1556.37|1541.37|765
1705302900000|2024-01-15 07:15:00|1556.54|1541.54|1561.95|1546.95|1562|1547|1554.36|1539.36|706
1705303200000|2024-01-15 07:20:00|1561.92|1546.92|1560.42|1545.42|1563.12|1548.12|1557.77|1542.77|619
1705303500000|2024-01-15 07:25:00|1560.46|1545.46|1561.52|1546.52|1564.56|1549.56|1560.42|1545.42|875
1705303800000|2024-01-15 07:30:00|1561.62|1546.62|1555.35|1540.35|1561.78|1546.78|1555.25|1540.25|989
1705304100000|2024-01-15 07:35:00|1555.41|1540.41|1553.79|1538.79|1556.49|1541.49|1552.42|1537.42|982
1705304400000|2024-01-15 07:40:00|1553.87|1538.87|1551.86|1536.86|1555.93|1540.93|1551.79|1536.79|874
1705304700000|2024-01-15 07:45:00|1552|1537|1551.09|1536.09|1555.24|1540.24|1551.09|1536.09|840
1705305000000|2024-01-15 07:50:00|1551.16|1536.16|1554.13|1539.13|1555.76|1540.76|1550.7|1535.7|675
1705305300000|2024-01-15 07:55:00|1554.04|1539.04|1551.83|1536.83|1557.31|1542.31|1551.04|1536.04|682
1705305600000|2024-01-15 08:00:00|1551.84|1536.84|1557.46|1542.46|1558.62|1543.62|1551.84|1536.84|867
1705305900000|2024-01-15 08:05:00|1557.44|1542.44|1563.8|1548.8|1563.8|1548.8|1557.44|1542.44|672
1705306200000|2024-01-15 08:10:00|1563.83|1548.83|1564.24|1549.24|1565.63|1550.63|1558.23|1543.23|922
1705306500000|2024-01-15 08:15:00|1563.98|1548.98|1563.79|1548.79|1566.13|1551.13|1561.79|1546.79|740
1705306800000|2024-01-15 08:20:00|1563.82|1548.82|1567.11|1552.11|1567.7|1552.7|1563.32|1548.32|672
1705307100000|2024-01-15 08:25:00|1567.14|1552.14|1570.44|1555.44|1570.72|1555.72|1565.22|1550.22|835
1705307400000|2024-01-15 08:30:00|1570.46|1555.46|1570.21|1555.21|1573.35|1558.35|1568.3|1553.3|784
1705307700000|2024-01-15 08:35:00|1570.17|1555.17|1567.71|1552.71|1570.32|1555.32|1566.7|1551.7|777
1705308000000|2024-01-15 08:40:00|1567.7|1552.7|1566.71|1551.71|1568.94|1553.94|1566.59|1551.59|693
1705308300000|2024-01-15 08:45:00|1566.69|1551.69|1568.32|1553.32|1569.17|1554.17|1565.87|1550.87|725
1705308600000|2024-01-15 08:50:00|1568.31|1553.31|1568.87|1553.87|1569.14|1554.14|1562.84|1547.84|829
1705308900000|2024-01-15 08:55:00|1568.81|1553.81|1565.16|1550.16|1569.32|1554.32|1564.27|1549.27|646
1705309200000|2024-01-15 09:00:00|1565.17|1550.17|1556.52|1541.52|1565.27|1550.27|1556.13|1541.13|808
1705309500000|2024-01-15 09:05:00|1556.5|1541.5|1554.59|1539.59|1556.86|1541.86|1552.5|1537.5|785
1705309800000|2024-01-15 09:10:00|1554.57|1539.57|1557.7|1542.7|1557.99|1542.99|1554.57|1539.57|725
1705310100000|2024-01-15 09:15:00|1557.75|1542.75|1559.22|1544.22|1562.93|1547.93|1556.59|1541.59|860
1705310400000|2024-01-15 09:20:00|1559.21|1544.21|1560.27|1545.27|1561.55|1546.55|1558.65|1543.65|698
1705310700000|2024-01-15 09:25:00|1560.31|1545.31|1562.56|1547.56|1562.63|1547.63|1558.72|1543.72|678
1705311000000|2024-01-15 09:30:00|1562.63|1547.63|1564.92|1549.92|1565.07|1550.07|1559.7|1544.7|631
1705311300000|2024-01-15 09:35:00|1564.89|1549.89|1573.63|1558.63|1573.88|1558.88|1563.25|1548.25|708
1705311600000|2024-01-15 09:40:00|1573.67|1558.67|1576.16|1561.16|1578.85|1563.85|1570.66|1555.66|990
1705311900000|2024-01-15 09:45:00|1576.07|1561.07|1576.25|1561.25|1579.24|1564.24|1575.29|1560.29|955
1705312200000|2024-01-15 09:50:00|1576.29|1561.29|1571.03|1556.03|1576.6|1561.6|1569.72|1554.72|894
1705312500000|2024-01-15 09:55:00|1571.09|1556.09|1569.93|1554.93|1572.39|1557.39|1567.19|1552.19|899
1705312800000|2024-01-15 10:00:00|1569.95|1554.95|1569.15|1554.15|1572.69|1557.69|1568.8|1553.8|886
1705313100000|2024-01-15 10:05:00|1569.14|1554.14|1575.23|1560.23|1576.19|1561.19|1569.14|1554.14|750
1705313400000|2024-01-15 10:10:00|1575.22|1560.22|1574.95|1559.95|1575.74|1560.74|1571.67|1556.67|805
1705313700000|2024-01-15 10:15:00|1574.99|1559.99|1578.49|1563.49|1579.72|1564.72|1574.95|1559.95|813
1705314000000|2024-01-15 10:20:00|1578.45|1563.45|1576.69|1561.69|1578.45|1563.45|1571.39|1556.39|861
1705314300000|2024-01-15 10:25:00|1576.75|1561.75|1579.27|1564.27|1579.72|1564.72|1576.24|1561.24|796
1705314600000|2024-01-15 10:30:00|1579.29|1564.29|1581.75|1566.75|1582.38|1567.38|1577.46|1562.46|850
1705314900000|2024-01-15 10:35:00|1581.91|1566.91|1584.81|1569.81|1586.49|1571.49|1581.35|1566.35|789
1705315200000|2024-01-15 10:40:00|1584.76|1569.76|1590.89|1575.89|1591.04|1576.04|1584.49|1569.49|899
1705315500000|2024-01-15 10:45:00|1590.91|1575.91|1588.74|1573.74|1591.57|1576.57|1581.95|1566.95|901
1705315800000|2024-01-15 10:50:00|1588.85|1573.85|1585.63|1570.63|1588.87|1573.87|1582.01|1567.01|852
1705316100000|2024-01-15 10:55:00|1585.78|1570.78|1585.25|1570.25|1586.91|1571.91|1582.41|1567.41|792
1705316400000|2024-01-15 11:00:00|1585.27|1570.27|1579.82|1564.82|1590.94|1575.94|1579.8|1564.8|980
1705316700000|2024-01-15 11:05:00|1579.71|1564.71|1575.05|1560.05|1581.91|1566.91|1574.47|1559.47|896
1705317000000|2024-01-15 11:10:00|1575.04|1560.04|1575.16|1560.16|1577.9|1562.9|1575.04|1560.04|681
1705317300000|2024-01-15 11:15:00|1575.14|1560.14|1576.93|1561.93|1578.59|1563.59|1574.44|1559.44|735
1705317600000|2024-01-15 11:20:00|1576.53|1561.53|1571.44|1556.44|1576.53|1561.53|1570.88|1555.88|667
1705317900000|2024-01-15 11:25:00|1571.46|1556.46|1575.61|1560.61|1575.9|1560.9|1570.25|1555.25|689
1705318200000|2024-01-15 11:30:00|1575.62|1560.62|1573.9|1558.9|1577.18|1562.18|1569.74|1554.74|822
1705318500000|2024-01-15 11:35:00|1573.85|1558.85|1579.3|1564.3|1581.2|1566.2|1572.9|1557.9|957
1705318800000|2024-01-15 11:40:00|1579.31|1564.31|1574.86|1559.86|1580.65|1565.65|1574.83|1559.83|907
1705319100000|2024-01-15 11:45:00|1574.82|1559.82|1576|1561|1577|1562|1573.2|1558.2|850
1705319400000|2024-01-15 11:50:00|1576.02|1561.02|1572.06|1557.06|1576.78|1561.78|1570.88|1555.88|834
1705319700000|2024-01-15 11:55:00|1572.05|1557.05|1571.33|1556.33|1573.73|1558.73|1570.8|1555.8|816
1705320000000|2024-01-15 12:00:00|1571.42|1556.42|1576.31|1561.31|1577.07|1562.07|1570.34|1555.34|865
1705320300000|2024-01-15 12:05:00|1576.29|1561.29|1582.81|1567.81|1582.95|1567.95|1574|1559|800
1705320600000|2024-01-15 12:10:00|1582.7|1567.7|1584.5|1569.5|1585.63|1570.63|1582.33|1567.33|836
1705320900000|2024-01-15 12:15:00|1584.51|1569.51|1576.87|1561.87|1587.8|1572.8|1576.33|1561.33|824
1705321200000|2024-01-15 12:20:00|1576.83|1561.83|1576.79|1561.79|1577.17|1562.17|1572|1557|875
1705321500000|2024-01-15 12:25:00|1576.87|1561.87|1571.78|1556.78|1579.54|1564.54|1571.16|1556.16|992
1705321800000|2024-01-15 12:30:00|1571.74|1556.74|1568.55|1553.55|1573.76|1558.76|1568.55|1553.55|832
1705322100000|2024-01-15 12:35:00|1568.67|1553.67|1574.51|1559.51|1576.54|1561.54|1568.28|1553.28|766
1705322400000|2024-01-15 12:40:00|1574.53|1559.53|1571.71|1556.71|1576.27|1561.27|1570.56|1555.56|903
1705322700000|2024-01-15 12:45:00|1571.92|1556.92|1571.59|1556.59|1575.97|1560.97|1568.21|1553.21|1024
1705323000000|2024-01-15 12:50:00|1571.56|1556.56|1576.11|1561.11|1581.57|1566.57|1571.44|1556.44|954
1705323300000|2024-01-15 12:55:00|1575.96|1560.96|1579.57|1564.57|1582.02|1567.02|1573.17|1558.17|977
1705323600000|2024-01-15 13:00:00|1579.63|1564.63|1584.82|1569.82|1587.46|1572.46|1579.47|1564.47|969
1705323900000|2024-01-15 13:05:00|1584.87|1569.87|1588.18|1573.18|1589.77|1574.77|1582.7|1567.7|1021
1705324200000|2024-01-15 13:10:00|1588.6|1573.6|1586.36|1571.36|1591.95|1576.95|1583.83|1568.83|1027
1705324500000|2024-01-15 13:15:00|1586.37|1571.37|1593.15|1578.15|1596.05|1581.05|1583.33|1568.33|973
1705324800000|2024-01-15 13:20:00|1593.1|1578.1|1600.94|1585.94|1601.47|1586.47|1590.18|1575.18|976
1705325100000|2024-01-15 13:25:00|1600.92|1585.92|1602.49|1587.49|1603.76|1588.76|1599.78|1584.78|909
1705325400000|2024-01-15 13:30:00|1602.48|1587.48|1603.16|1588.16|1603.8|1588.8|1597.9|1582.9|1018
1705325700000|2024-01-15 13:35:00|1604.26|1589.26|1606.06|1591.06|1608.49|1593.49|1603.91|1588.91|1021
1705326000000|2024-01-15 13:40:00|1606.07|1591.07|1603.33|1588.33|1608.54|1593.54|1603.22|1588.22|923
1705326300000|2024-01-15 13:45:00|1603.29|1588.29|1604.05|1589.05|1608.02|1593.02|1603.17|1588.17|958
1705326600000|2024-01-15 13:50:00|1604.11|1589.11|1593.12|1578.12|1604.11|1589.11|1593.09|1578.09|1031
1705326900000|2024-01-15 13:55:00|1593.16|1578.16|1589.52|1574.52|1596.36|1581.36|1588.24|1573.24|979
1705327200000|2024-01-15 14:00:00|1589.53|1574.53|1597.34|1582.34|1598.68|1583.68|1588.9|1573.9|975
1705327500000|2024-01-15 14:05:00|1597.36|1582.36|1594.85|1579.85|1603.49|1588.49|1590.72|1575.72|1084
1705327800000|2024-01-15 14:10:00|1594.88|1579.88|1602.6|1587.6|1602.68|1587.68|1590.74|1575.74|991
1705328100000|2024-01-15 14:15:00|1602.62|1587.62|1598.71|1583.71|1603.73|1588.73|1592.16|1577.16|1063
1705328400000|2024-01-15 14:20:00|1598.65|1583.65|1587.94|1572.94|1598.65|1583.65|1587.73|1572.73|930
1705328700000|2024-01-15 14:25:00|1588.27|1573.27|1578.74|1563.74|1588.53|1573.53|1577.7|1562.7|1068
1705329000000|2024-01-15 14:30:00|1578.62|1563.62|1568.1|1553.1|1581.47|1566.47|1568.02|1553.02|1092
1705329300000|2024-01-15 14:35:00|1568.11|1553.11|1567.43|1552.43|1568.22|1553.22|1562.17|1547.17|1056
1705329600000|2024-01-15 14:40:00|1567.38|1552.38|1564.04|1549.04|1567.53|1552.53|1561.22|1546.22|976
1705329900000|2024-01-15 14:45:00|1563.96|1548.96|1554.23|1539.23|1565.76|1550.76|1553.07|1538.07|1035
1705330200000|2024-01-15 14:50:00|1554.19|1539.19|1544.67|1529.67|1556.89|1541.89|1542.47|1527.47|1077
1705330500000|2024-01-15 14:55:00|1544.7|1529.7|1548.91|1533.91|1553.25|1538.25|1543.32|1528.32|1083
1705330800000|2024-01-15 15:00:00|1548.92|1533.92|1546.2|1531.2|1551.7|1536.7|1542.78|1527.78|1049
1705331100000|2024-01-15 15:05:00|1546.38|1531.38|1556.51|1541.51|1556.54|1541.54|1545.85|1530.85|985
1705331400000|2024-01-15 15:10:00|1556.67|1541.67|1561.2|1546.2|1561.34|1546.34|1553.58|1538.58|959
1705331700000|2024-01-15 15:15:00|1561.12|1546.12|1548.5|1533.5|1561.52|1546.52|1548.15|1533.15|996
1705332000000|2024-01-15 15:20:00|1548.68|1533.68|1551.07|1536.07|1552.8|1537.8|1547.66|1532.66|976
1705332300000|2024-01-15 15:25:00|1551.12|1536.12|1550.21|1535.21|1552.71|1537.71|1549.36|1534.36|849
1705332600000|2024-01-15 15:30:00|1550.09|1535.09|1548.61|1533.61|1551.28|1536.28|1548.31|1533.31|852
1705332900000|2024-01-15 15:35:00|1548.59|1533.59|1549.84|1534.84|1551.13|1536.13|1547.67|1532.67|877
1705333200000|2024-01-15 15:40:00|1549.81|1534.81|1544.95|1529.95|1550.75|1535.75|1543.25|1528.25|840
1705333500000|2024-01-15 15:45:00|1544.93|1529.93|1531.12|1516.12|1545.66|1530.66|1530.08|1515.08|1054
1705333800000|2024-01-15 15:50:00|1531.13|1516.13|1534.43|1519.43|1535.44|1520.44|1529.28|1514.28|989
1705334100000|2024-01-15 15:55:00|1534.44|1519.44|1539.02|1524.02|1540.18|1525.18|1532.81|1517.81|879
1705334400000|2024-01-15 16:00:00|1538.7|1523.7|1535.98|1520.98|1539.67|1524.67|1535.49|1520.49|989
1705334700000|2024-01-15 16:05:00|1536|1521|1532.16|1517.16|1537.56|1522.56|1531.91|1516.91|924
1705335000000|2024-01-15 16:10:00|1532.18|1517.18|1539.67|1524.67|1540.14|1525.14|1532.18|1517.18|783
1705335300000|2024-01-15 16:15:00|1539.77|1524.77|1540.08|1525.08|1544.25|1529.25|1539.75|1524.75|824
1705335600000|2024-01-15 16:20:00|1540.07|1525.07|1534.98|1519.98|1540.08|1525.08|1534.68|1519.68|723
1705335900000|2024-01-15 16:25:00|1534.96|1519.96|1536.65|1521.65|1538.83|1523.83|1533.9|1518.9|815
1705336200000|2024-01-15 16:30:00|1536.64|1521.64|1537.04|1522.04|1540.56|1525.56|1535.53|1520.53|807
1705336500000|2024-01-15 16:35:00|1537.02|1522.02|1538.75|1523.75|1538.82|1523.82|1535.91|1520.91|611
1705336800000|2024-01-15 16:40:00|1538.73|1523.73|1547.3|1532.3|1548.04|1533.04|1538.68|1523.68|704
1705337100000|2024-01-15 16:45:00|1547.19|1532.19|1543.89|1528.89|1548.51|1533.51|1542.46|1527.46|874
1705337400000|2024-01-15 16:50:00|1543.91|1528.91|1547.36|1532.36|1547.66|1532.66|1541.92|1526.92|833
1705337700000|2024-01-15 16:55:00|1547.41|1532.41|1547.25|1532.25|1550.24|1535.24|1546.24|1531.24|774
1705338000000|2024-01-15 17:00:00|1547.28|1532.28|1544.59|1529.59|1550.69|1535.69|1542.39|1527.39|897
1705338300000|2024-01-15 17:05:00|1544.53|1529.53|1550.84|1535.84|1551|1536|1543.79|1528.79|903
1705338600000|2024-01-15 17:10:00|1550.85|1535.85|1555.39|1540.39|1558.02|1543.02|1550.62|1535.62|822
1705338900000|2024-01-15 17:15:00|1555.14|1540.14|1557.48|1542.48|1558.5|1543.5|1553.49|1538.49|871
1705339200000|2024-01-15 17:20:00|1557.46|1542.46|1557.63|1542.63|1559.41|1544.41|1554.91|1539.91|748
1705339500000|2024-01-15 17:25:00|1557.65|1542.65|1557.45|1542.45|1559.92|1544.92|1556.38|1541.38|786
1705339800000|2024-01-15 17:30:00|1557.44|1542.44|1556.39|1541.39|1558.83|1543.83|1555.41|1540.41|797
1705340100000|2024-01-15 17:35:00|1556.42|1541.42|1551.98|1536.98|1557.5|1542.5|1551.72|1536.72|660
1705340400000|2024-01-15 17:40:00|1551.96|1536.96|1552.59|1537.59|1552.61|1537.61|1547.95|1532.95|673
1705340700000|2024-01-15 17:45:00|1552.61|1537.61|1553.17|1538.17|1554.98|1539.98|1550.27|1535.27|756
1705341000000|2024-01-15 17:50:00|1553.31|1538.31|1552.63|1537.63|1555.21|1540.21|1550.72|1535.72|804
1705341300000|2024-01-15 17:55:00|1552.64|1537.64|1549.48|1534.48|1554.38|1539.38|1549.47|1534.47|732
1705341600000|2024-01-15 18:00:00|1549.49|1534.49|1551.03|1536.03|1552.08|1537.08|1547.12|1532.12|696
1705341900000|2024-01-15 18:05:00|1551.02|1536.02|1550.64|1535.64|1554.44|1539.44|1550.4|1535.4|721
1705342200000|2024-01-15 18:10:00|1550.63|1535.63|1554.63|1539.63|1556.45|1541.45|1550.63|1535.63|693
1705342500000|2024-01-15 18:15:00|1554.66|1539.66|1554.63|1539.63|1558.54|1543.54|1553.77|1538.77|740
1705342800000|2024-01-15 18:20:00|1554.65|1539.65|1557.52|1542.52|1559.98|1544.98|1554.57|1539.57|851
1705343100000|2024-01-15 18:25:00|1557.5|1542.5|1564.88|1549.88|1568.32|1553.32|1557.43|1542.43|916
1705343400000|2024-01-15 18:30:00|1564.95|1549.95|1573.47|1558.47|1574|1559|1564.26|1549.26|992
1705343700000|2024-01-15 18:35:00|1573.48|1558.48|1575.25|1560.25|1576.46|1561.46|1572.67|1557.67|887
1705344000000|2024-01-15 18:40:00|1575.39|1560.39|1574.56|1559.56|1575.86|1560.86|1570.46|1555.46|896
1705344300000|2024-01-15 18:45:00|1574.35|1559.35|1563.61|1548.61|1574.61|1559.61|1562.07|1547.07|1062
1705344600000|2024-01-15 18:50:00|1563.52|1548.52|1555.09|1540.09|1563.92|1548.92|1554.79|1539.79|1002
1705344900000|2024-01-15 18:55:00|1555.21|1540.21|1553.64|1538.64|1557.59|1542.59|1552.39|1537.39|772
1705345200000|2024-01-15 19:00:00|1553.63|1538.63|1555.07|1540.07|1556.48|1541.48|1550.92|1535.92|880
1705345500000|2024-01-15 19:05:00|1555.06|1540.06|1551.03|1536.03|1556.07|1541.07|1550.07|1535.07|751
1705345800000|2024-01-15 19:10:00|1551.04|1536.04|1549.99|1534.99|1553.24|1538.24|1548.92|1533.92|618
1705346100000|2024-01-15 19:15:00|1549.98|1534.98|1553.54|1538.54|1556.28|1541.28|1548.18|1533.18|745
1705346400000|2024-01-15 19:20:00|1553.53|1538.53|1554.31|1539.31|1555.47|1540.47|1551.95|1536.95|714
1705346700000|2024-01-15 19:25:00|1554.3|1539.3|1552.58|1537.58|1554.87|1539.87|1551.11|1536.11|761
1705347000000|2024-01-15 19:30:00|1552.61|1537.61|1546.37|1531.37|1552.61|1537.61|1546.34|1531.34|785
1705347300000|2024-01-15 19:35:00|1546.39|1531.39|1543.29|1528.29|1547.33|1532.33|1542.04|1527.04|823
1705347600000|2024-01-15 19:40:00|1543.33|1528.33|1542.75|1527.75|1544.94|1529.94|1541.9|1526.9|744
1705347900000|2024-01-15 19:45:00|1542.79|1527.79|1540.97|1525.97|1543|1528|1539.66|1524.66|616
1705348200000|2024-01-15 19:50:00|1540.98|1525.98|1542.12|1527.12|1544.56|1529.56|1540.92|1525.92|610
1705348500000|2024-01-15 19:55:00|1542.11|1527.11|1541.07|1526.07|1542.85|1527.85|1539.24|1524.24|670
1705348800000|2024-01-15 20:00:00|1541.1|1526.1|1545.67|1530.67|1546.18|1531.18|1539.8|1524.8|681
1705349100000|2024-01-15 20:05:00|1545.65|1530.65|1547.21|1532.21|1549.12|1534.12|1545.37|1530.37|515
1705349400000|2024-01-15 20:10:00|1547.22|1532.22|1549.08|1534.08|1549.26|1534.26|1546.1|1531.1|469
1705349700000|2024-01-15 20:15:00|1549.15|1534.15|1548.52|1533.52|1549.56|1534.56|1546.98|1531.98|611
1705350000000|2024-01-15 20:20:00|1548.56|1533.56|1547.7|1532.7|1549.11|1534.11|1543.78|1528.78|593
1705350300000|2024-01-15 20:25:00|1547.69|1532.69|1547.18|1532.18|1548.75|1533.75|1545.99|1530.99|494
1705350600000|2024-01-15 20:30:00|1547.17|1532.17|1542.72|1527.72|1548.22|1533.22|1542.27|1527.27|647
1705350900000|2024-01-15 20:35:00|1542.76|1527.76|1541.93|1526.93|1545.65|1530.65|1541.93|1526.93|735
1705351200000|2024-01-15 20:40:00|1541.95|1526.95|1539.36|1524.36|1541.96|1526.96|1538.67|1523.67|776
1705351500000|2024-01-15 20:45:00|1539.39|1524.39|1533.51|1518.51|1539.5|1524.5|1532.29|1517.29|636
1705351800000|2024-01-15 20:50:00|1533.47|1518.47|1532.25|1517.25|1534.54|1519.54|1531.92|1516.92|627
1705352100000|2024-01-15 20:55:00|1532.22|1517.22|1533.84|1518.84|1534.45|1519.45|1531.57|1516.57|648
1705352400000|2024-01-15 21:00:00|1533.85|1518.85|1530.77|1515.77|1533.88|1518.88|1529.76|1514.76|796
1705352700000|2024-01-15 21:05:00|1530.47|1515.47|1531.3|1516.3|1532.16|1517.16|1529.05|1514.05|715
1705353000000|2024-01-15 21:10:00|1531.32|1516.32|1528.9|1513.9|1532.12|1517.12|1528.58|1513.58|561
1705353300000|2024-01-15 21:15:00|1528.89|1513.89|1530.41|1515.41|1532.34|1517.34|1528.83|1513.83|618
1705353600000|2024-01-15 21:20:00|1530.44|1515.44|1525.53|1510.53|1531.16|1516.16|1523.62|1508.62|728
1705353900000|2024-01-15 21:25:00|1525.51|1510.51|1525.45|1510.45|1525.93|1510.93|1522.92|1507.92|667
1705354200000|2024-01-15 21:30:00|1525.46|1510.46|1530.81|1515.81|1530.81|1515.81|1525.16|1510.16|636
1705354500000|2024-01-15 21:35:00|1530.79|1515.79|1531.16|1516.16|1531.49|1516.49|1528.18|1513.18|580
1705354800000|2024-01-15 21:40:00|1531.17|1516.17|1529.31|1514.31|1532.8|1517.8|1528.67|1513.67|543
1705355100000|2024-01-15 21:45:00|1529.28|1514.28|1523.47|1508.47|1529.93|1514.93|1523.16|1508.16|645
1705355400000|2024-01-15 21:50:00|1523.56|1508.56|1522.01|1507.01|1525.25|1510.25|1519.23|1504.23|569
1705355700000|2024-01-15 21:55:00|1522.1|1507.1|1519.39|1504.39|1522.1|1507.1|1518.17|1503.17|580
1705356000000|2024-01-15 22:00:00|1519.38|1504.38|1519.17|1504.17|1522.13|1507.13|1518.06|1503.06|638
1705356300000|2024-01-15 22:05:00|1519.18|1504.18|1516.19|1501.19|1521.38|1506.38|1515.75|1500.75|729
1705356600000|2024-01-15 22:10:00|1516.2|1501.2|1513.69|1498.69|1517.55|1502.55|1512.99|1497.99|740
1705356900000|2024-01-15 22:15:00|1513.58|1498.58|1511.09|1496.09|1513.68|1498.68|1506.66|1491.66|1047
1705357200000|2024-01-15 22:20:00|1511.24|1496.24|1517.02|1502.02|1519.02|1504.02|1510.86|1495.86|751
1705357500000|2024-01-15 22:25:00|1516.99|1501.99|1518.21|1503.21|1519.91|1504.91|1516.96|1501.96|562
1705357800000|2024-01-15 22:30:00|1518.2|1503.2|1526.27|1511.27|1527.03|1512.03|1517.2|1502.2|592
1705358100000|2024-01-15 22:35:00|1526.28|1511.28|1528.22|1513.22|1529.59|1514.59|1524.52|1509.52|426
1705358400000|2024-01-15 22:40:00|1528.2|1513.2|1527.55|1512.55|1528.2|1513.2|1526.22|1511.22|520
1705358700000|2024-01-15 22:45:00|1527.53|1512.53|1527.25|1512.25|1528.28|1513.28|1525.63|1510.63|465
1705359000000|2024-01-15 22:50:00|1527.24|1512.24|1531.66|1516.66|1531.8|1516.8|1527.17|1512.17|457
1705359300000|2024-01-15 22:55:00|1531.61|1516.61|1529.22|1514.22|1532.22|1517.22|1525.93|1510.93|523
1705359600000|2024-01-15 23:00:00|1529.13|1514.13|1531.71|1516.71|1532.81|1517.81|1527.45|1512.45|795
1705359900000|2024-01-15 23:05:00|1531.68|1516.68|1531.09|1516.09|1534.5|1519.5|1528.75|1513.75|700
1705360200000|2024-01-15 23:10:00|1531.12|1516.12|1528.09|1513.09|1531.55|1516.55|1527.19|1512.19|787
1705360500000|2024-01-15 23:15:00|1528.07|1513.07|1526.17|1511.17|1530.05|1515.05|1524|1509|753
1705360800000|2024-01-15 23:20:00|1526.16|1511.16|1525.08|1510.08|1526.79|1511.79|1523.97|1508.97|758
1705361100000|2024-01-15 23:25:00|1525.11|1510.11|1527.5|1512.5|1529.1|1514.1|1524.49|1509.49|671
1705361400000|2024-01-15 23:30:00|1527.55|1512.55|1527.66|1512.66|1528.27|1513.27|1524.14|1509.14|726
1705361700000|2024-01-15 23:35:00|1527.67|1512.67|1528.42|1513.42|1528.93|1513.93|1525.92|1510.92|725
1705362000000|2024-01-15 23:40:00|1528.48|1513.48|1529.68|1514.68|1530.08|1515.08|1526.71|1511.71|703
1705362300000|2024-01-15 23:45:00|1529.69|1514.69|1527.52|1512.52|1530.87|1515.87|1526.31|1511.31|775
1705362600000|2024-01-15 23:50:00|1527.45|1512.45|1529|1514|1529.08|1514.08|1526.21|1511.21|643
1705362900000|2024-01-15 23:55:00|1528.99|1513.99|1525.76|1510.76|1529|1514|1524.65|1509.65|774
1705363200000|2024-01-16 00:00:00|1525.74|1510.74|1525.75|1510.75|1530.62|1515.62|1525.6|1510.6|806
1705363500000|2024-01-16 00:05:00|1525.76|1510.76|1522.08|1507.08|1527.88|1512.88|1521.65|1506.65|809
1705363800000|2024-01-16 00:10:00|1522.15|1507.15|1520.02|1505.02|1523.08|1508.08|1519.95|1504.95|770
1705364100000|2024-01-16 00:15:00|1520|1505|1522.91|1507.91|1525.55|1510.55|1519.7|1504.7|755
1705364400000|2024-01-16 00:20:00|1522.99|1507.99|1520.15|1505.15|1524.15|1509.15|1519.39|1504.39|687
1705364700000|2024-01-16 00:25:00|1520.23|1505.23|1521.75|1506.75|1522.71|1507.71|1519.65|1504.65|798
1705365000000|2024-01-16 00:30:00|1521.82|1506.82|1519.28|1504.28|1521.86|1506.86|1519.02|1504.02|707
1705365300000|2024-01-16 00:35:00|1519.34|1504.34|1520.97|1505.97|1522.58|1507.58|1517.98|1502.98|635
1705365600000|2024-01-16 00:40:00|1520.93|1505.93|1514.75|1499.75|1521.99|1506.99|1514.74|1499.74|785
1705365900000|2024-01-16 00:45:00|1514.73|1499.73|1517.25|1502.25|1518.98|1503.98|1513.79|1498.79|673
1705366200000|2024-01-16 00:50:00|1517.27|1502.27|1517.71|1502.71|1517.74|1502.74|1514.02|1499.02|696
1705366500000|2024-01-16 00:55:00|1517.74|1502.74|1514.89|1499.89|1518.17|1503.17|1513.39|1498.39|633
1705366800000|2024-01-16 01:00:00|1514.92|1499.92|1521.11|1506.11|1523.16|1508.16|1514.67|1499.67|758
1705367100000|2024-01-16 01:05:00|1521.09|1506.09|1532.86|1517.86|1533.26|1518.26|1521.09|1506.09|942
1705367400000|2024-01-16 01:10:00|1532.82|1517.82|1536.13|1521.13|1536.93|1521.93|1530.07|1515.07|880
1705367700000|2024-01-16 01:15:00|1536.14|1521.14|1536.46|1521.46|1539.66|1524.66|1533.88|1518.88|1005
1705368000000|2024-01-16 01:20:00|1536.51|1521.51|1533.93|1518.93|1536.51|1521.51|1533.69|1518.69|852
1705368300000|2024-01-16 01:25:00|1533.98|1518.98|1532.41|1517.41|1534.52|1519.52|1531.11|1516.11|692
1705368600000|2024-01-16 01:30:00|1532.42|1517.42|1531.38|1516.38|1532.71|1517.71|1526.8|1511.8|840
1705368900000|2024-01-16 01:35:00|1531.4|1516.4|1527.19|1512.19|1531.42|1516.42|1525.76|1510.76|660
1705369200000|2024-01-16 01:40:00|1527.18|1512.18|1523.65|1508.65|1528.53|1513.53|1523.36|1508.36|789
1705369500000|2024-01-16 01:45:00|1523.6|1508.6|1526.63|1511.63|1529.29|1514.29|1523.6|1508.6|967
1705369800000|2024-01-16 01:50:00|1526.66|1511.66|1529.79|1514.79|1530.28|1515.28|1523.85|1508.85|825
1705370100000|2024-01-16 01:55:00|1530|1515|1531.51|1516.51|1531.76|1516.76|1529.74|1514.74|638
1705370400000|2024-01-16 02:00:00|1531.59|1516.59|1532.67|1517.67|1534.71|1519.71|1528.23|1513.23|947
1705370700000|2024-01-16 02:05:00|1532.68|1517.68|1538.29|1523.29|1543.21|1528.21|1532.19|1517.19|852
1705371000000|2024-01-16 02:10:00|1538.62|1523.62|1539.44|1524.44|1540.03|1525.03|1537.57|1522.57|745
1705371300000|2024-01-16 02:15:00|1539.53|1524.53|1538.77|1523.77|1540.65|1525.65|1537.32|1522.32|830
1705371600000|2024-01-16 02:20:00|1538.78|1523.78|1535.5|1520.5|1539.42|1524.42|1534.93|1519.93|774
1705371900000|2024-01-16 02:25:00|1535.51|1520.51|1535.12|1520.12|1536.56|1521.56|1534.11|1519.11|552
1705372200000|2024-01-16 02:30:00|1535.13|1520.13|1536.38|1521.38|1539.45|1524.45|1535.01|1520.01|678
1705372500000|2024-01-16 02:35:00|1536.37|1521.37|1533.06|1518.06|1536.44|1521.44|1531.94|1516.94|681
1705372800000|2024-01-16 02:40:00|1533.01|1518.01|1531.95|1516.95|1533.13|1518.13|1531.7|1516.7|749
1705373100000|2024-01-16 02:45:00|1532.06|1517.06|1531.34|1516.34|1534.41|1519.41|1529.35|1514.35|733
1705373400000|2024-01-16 02:50:00|1531.33|1516.33|1530.26|1515.26|1531.36|1516.36|1528.36|1513.36|655
1705373700000|2024-01-16 02:55:00|1530.25|1515.25|1528.63|1513.63|1530.69|1515.69|1527.41|1512.41|737
1705374000000|2024-01-16 03:00:00|1528.65|1513.65|1531.69|1516.69|1533.16|1518.16|1527.18|1512.18|613
1705374300000|2024-01-16 03:05:00|1531.7|1516.7|1530.53|1515.53|1532.66|1517.66|1530.53|1515.53|532
1705374600000|2024-01-16 03:10:00|1530.51|1515.51|1530.63|1515.63|1531.34|1516.34|1530.11|1515.11|538
1705374900000|2024-01-16 03:15:00|1530.65|1515.65|1534.1|1519.1|1534.24|1519.24|1529.33|1514.33|626
1705375200000|2024-01-16 03:20:00|1534.09|1519.09|1537.23|1522.23|1537.67|1522.67|1531.16|1516.16|710
1705375500000|2024-01-16 03:25:00|1537.2|1522.2|1533.08|1518.08|1537.5|1522.5|1532.9|1517.9|833
1705375800000|2024-01-16 03:30:00|1533.09|1518.09|1535.04|1520.04|1535.78|1520.78|1532.2|1517.2|723
1705376100000|2024-01-16 03:35:00|1535.02|1520.02|1536.68|1521.68|1538.89|1523.89|1534.58|1519.58|769
1705376400000|2024-01-16 03:40:00|1536.63|1521.63|1537.55|1522.55|1538.79|1523.79|1535.01|1520.01|855
1705376700000|2024-01-16 03:45:00|1537.58|1522.58|1534.98|1519.98|1538.26|1523.26|1534.31|1519.31|859
1705377000000|2024-01-16 03:50:00|1534.96|1519.96|1535.09|1520.09|1536.43|1521.43|1531.77|1516.77|834
1705377300000|2024-01-16 03:55:00|1534.93|1519.93|1540.05|1525.05|1540.11|1525.11|1534.74|1519.74|889
1705377600000|2024-01-16 04:00:00|1540|1525|1535.38|1520.38|1540.08|1525.08|1535.22|1520.22|793
1705377900000|2024-01-16 04:05:00|1535.33|1520.33|1535.62|1520.62|1537.75|1522.75|1535.03|1520.03|753
1705378200000|2024-01-16 04:10:00|1535.61|1520.61|1533.96|1518.96|1537.1|1522.1|1533.9|1518.9|735
1705378500000|2024-01-16 04:15:00|1533.97|1518.97|1532.36|1517.36|1534.87|1519.87|1531.34|1516.34|698
1705378800000|2024-01-16 04:20:00|1532.35|1517.35|1531.42|1516.42|1535.14|1520.14|1531.02|1516.02|780
1705379100000|2024-01-16 04:25:00|1531.52|1516.52|1530.72|1515.72|1531.71|1516.71|1530.14|1515.14|554
1705379400000|2024-01-16 04:30:00|1530.61|1515.61|1528.61|1513.61|1531.69|1516.69|1528.08|1513.08|647
1705379700000|2024-01-16 04:35:00|1528.59|1513.59|1528.69|1513.69|1529.16|1514.16|1527.07|1512.07|530
1705380000000|2024-01-16 04:40:00|1528.81|1513.81|1529.93|1514.93|1529.93|1514.93|1527.33|1512.33|577
1705380300000|2024-01-16 04:45:00|1529.95|1514.95|1526.12|1511.12|1530.7|1515.7|1525.29|1510.29|615
1705380600000|2024-01-16 04:50:00|1526.11|1511.11|1526.94|1511.94|1528.71|1513.71|1525.86|1510.86|724
1705380900000|2024-01-16 04:55:00|1527.12|1512.12|1525.82|1510.82|1527.37|1512.37|1525.71|1510.71|560
1705381200000|2024-01-16 05:00:00|1525.58|1510.58|1526.25|1511.25|1528.58|1513.58|1524.32|1509.32|539
1705381500000|2024-01-16 05:05:00|1526.21|1511.21|1525.92|1510.92|1527.98|1512.98|1525.4|1510.4|646
1705381800000|2024-01-16 05:10:00|1525.95|1510.95|1527.74|1512.74|1528.53|1513.53|1525.89|1510.89|437
1705382100000|2024-01-16 05:15:00|1527.55|1512.55|1527.23|1512.23|1528.88|1513.88|1525.53|1510.53|658
1705382400000|2024-01-16 05:20:00|1527.24|1512.24|1528.94|1513.94|1529.44|1514.44|1526.11|1511.11|629
1705382700000|2024-01-16 05:25:00|1528.95|1513.95|1529.18|1514.18|1529.93|1514.93|1528.36|1513.36|602
1705383000000|2024-01-16 05:30:00|1529.07|1514.07|1529.95|1514.95|1531.05|1516.05|1527.31|1512.31|620
1705383300000|2024-01-16 05:35:00|1529.97|1514.97|1530.32|1515.32|1530.34|1515.34|1528.24|1513.24|603
1705383600000|2024-01-16 05:40:00|1530.31|1515.31|1529.22|1514.22|1531.47|1516.47|1528.27|1513.27|742
1705383900000|2024-01-16 05:45:00|1529.21|1514.21|1526.95|1511.95|1531.18|1516.18|1526.91|1511.91|777
1705384200000|2024-01-16 05:50:00|1526.98|1511.98|1522.46|1507.46|1527.82|1512.82|1522.46|1507.46|845
1705384500000|2024-01-16 05:55:00|1522.45|1507.45|1519.49|1504.49|1524.23|1509.23|1519.39|1504.39|850
1705384800000|2024-01-16 06:00:00|1519.48|1504.48|1518.88|1503.88|1520.69|1505.69|1516.91|1501.91|899
1705385100000|2024-01-16 06:05:00|1518.83|1503.83|1520.06|1505.06|1520.18|1505.18|1516.67|1501.67|804
1705385400000|2024-01-16 06:10:00|1520.11|1505.11|1519.67|1504.67|1520.13|1505.13|1517.73|1502.73|672
1705385700000|2024-01-16 06:15:00|1519.68|1504.68|1516.59|1501.59|1519.88|1504.88|1516.27|1501.27|745
1705386000000|2024-01-16 06:20:00|1516.58|1501.58|1509.61|1494.61|1516.58|1501.58|1509.57|1494.57|769
1705386300000|2024-01-16 06:25:00|1509.63|1494.63|1509.92|1494.92|1511.2|1496.2|1508.63|1493.63|713
1705386600000|2024-01-16 06:30:00|1509.74|1494.74|1511.18|1496.18|1513.42|1498.42|1509.21|1494.21|692
1705386900000|2024-01-16 06:35:00|1511.33|1496.33|1509.38|1494.38|1512.65|1497.65|1508.87|1493.87|613
1705387200000|2024-01-16 06:40:00|1509.4|1494.4|1511.1|1496.1|1511.83|1496.83|1508.9|1493.9|460
1705387500000|2024-01-16 06:45:00|1511.09|1496.09|1512.26|1497.26|1513.83|1498.83|1510.57|1495.57|597
1705387800000|2024-01-16 06:50:00|1512.28|1497.28|1511.65|1496.65|1513.28|1498.28|1510.96|1495.96|525
1705388100000|2024-01-16 06:55:00|1511.64|1496.64|1514.44|1499.44|1514.54|1499.54|1510.93|1495.93|458
1705388400000|2024-01-16 07:00:00|1514.45|1499.45|1519|1504|1519.04|1504.04|1514.07|1499.07|605
1705388700000|2024-01-16 07:05:00|1518.95|1503.95|1517.79|1502.79|1519.71|1504.71|1514.79|1499.79|712
1705389000000|2024-01-16 07:10:00|1517.8|1502.8|1514.43|1499.43|1518.01|1503.01|1512.57|1497.57|671
1705389300000|2024-01-16 07:15:00|1514.42|1499.42|1513.19|1498.19|1514.42|1499.42|1511.42|1496.42|815
1705389600000|2024-01-16 07:20:00|1513.13|1498.13|1514.06|1499.06|1514.21|1499.21|1511.44|1496.44|686
1705389900000|2024-01-16 07:25:00|1514.05|1499.05|1514.11|1499.11|1515.06|1500.06|1512.77|1497.77|519
1705390200000|2024-01-16 07:30:00|1514.09|1499.09|1519.15|1504.15|1519.66|1504.66|1514.04|1499.04|518
1705390500000|2024-01-16 07:35:00|1519.18|1504.18|1517.58|1502.58|1519.59|1504.59|1515.91|1500.91|634
1705390800000|2024-01-16 07:40:00|1517.59|1502.59|1518.84|1503.84|1519.83|1504.83|1517.59|1502.59|547
1705391100000|2024-01-16 07:45:00|1519.06|1504.06|1518.47|1503.47|1519.98|1504.98|1517.16|1502.16|485
1705391400000|2024-01-16 07:50:00|1518.44|1503.44|1516.94|1501.94|1519.13|1504.13|1515.72|1500.72|624
1705391700000|2024-01-16 07:55:00|1517.05|1502.05|1517.35|1502.35|1518.38|1503.38|1515.59|1500.59|679
1705392000000|2024-01-16 08:00:00|1517.32|1502.32|1518|1503|1519.22|1504.22|1514.92|1499.92|869
1705392300000|2024-01-16 08:05:00|1518.03|1503.03|1516.71|1501.71|1519.28|1504.28|1514.12|1499.12|926
1705392600000|2024-01-16 08:10:00|1516.73|1501.73|1514.57|1499.57|1516.81|1501.81|1513.96|1498.96|773
1705392900000|2024-01-16 08:15:00|1514.66|1499.66|1513.37|1498.37|1516.37|1501.37|1512.75|1497.75|740
1705393200000|2024-01-16 08:20:00|1513.43|1498.43|1520.04|1505.04|1521.49|1506.49|1513.35|1498.35|820
1705393500000|2024-01-16 08:25:00|1520.01|1505.01|1519.76|1504.76|1523.87|1508.87|1518.92|1503.92|856
1705393800000|2024-01-16 08:30:00|1519.72|1504.72|1523.43|1508.43|1523.85|1508.85|1519.72|1504.72|789
1705394100000|2024-01-16 08:35:00|1523.47|1508.47|1522.45|1507.45|1523.89|1508.89|1520.36|1505.36|699
1705394400000|2024-01-16 08:40:00|1522.46|1507.46|1523.23|1508.23|1523.43|1508.43|1520.44|1505.44|711
1705394700000|2024-01-16 08:45:00|1523.22|1508.22|1524.3|1509.3|1524.39|1509.39|1521.02|1506.02|851
1705395000000|2024-01-16 08:50:00|1524.25|1509.25|1524.5|1509.5|1525.5|1510.5|1522.33|1507.33|776
1705395300000|2024-01-16 08:55:00|1524.54|1509.54|1526.04|1511.04|1526.3|1511.3|1523.93|1508.93|783
1705395600000|2024-01-16 09:00:00|1526.05|1511.05|1524.28|1509.28|1527.36|1512.36|1523.64|1508.64|812
1705395900000|2024-01-16 09:05:00|1524.14|1509.14|1527.02|1512.02|1527.51|1512.51|1523.82|1508.82|702
1705396200000|2024-01-16 09:10:00|1526.98|1511.98|1524.06|1509.06|1527.18|1512.18|1524.04|1509.04|743
1705396500000|2024-01-16 09:15:00|1524.09|1509.09|1527.18|1512.18|1527.59|1512.59|1523.99|1508.99|702
1705396800000|2024-01-16 09:20:00|1527.24|1512.24|1531.29|1516.29|1531.33|1516.33|1526.3|1511.3|777
1705397100000|2024-01-16 09:25:00|1531.33|1516.33|1528.56|1513.56|1531.68|1516.68|1528.22|1513.22|857
1705397400000|2024-01-16 09:30:00|1528.91|1513.91|1530.34|1515.34|1531.36|1516.36|1526.07|1511.07|782
1705397700000|2024-01-16 09:35:00|1530.33|1515.33|1528.07|1513.07|1530.42|1515.42|1527.12|1512.12|825
1705398000000|2024-01-16 09:40:00|1528.14|1513.14|1526.03|1511.03|1528.44|1513.44|1524.27|1509.27|769
1705398300000|2024-01-16 09:45:00|1526.04|1511.04|1525.73|1510.73|1526.13|1511.13|1523.33|1508.33|758
1705398600000|2024-01-16 09:50:00|1525.77|1510.77|1526.86|1511.86|1528.61|1513.61|1524.42|1509.42|666
1705398900000|2024-01-16 09:55:00|1526.96|1511.96|1526.84|1511.84|1528.5|1513.5|1525.56|1510.56|748
1705399200000|2024-01-16 10:00:00|1526.93|1511.93|1525.7|1510.7|1528.57|1513.57|1524.2|1509.2|900
1705399500000|2024-01-16 10:05:00|1525.73|1510.73|1524.41|1509.41|1526.17|1511.17|1523.88|1508.88|559
1705399800000|2024-01-16 10:10:00|1524.4|1509.4|1525.53|1510.53|1526.05|1511.05|1522.74|1507.74|638
1705400100000|2024-01-16 10:15:00|1525.54|1510.54|1525.68|1510.68|1525.89|1510.89|1523.04|1508.04|715
1705400400000|2024-01-16 10:20:00|1525.52|1510.52|1524.37|1509.37|1526.33|1511.33|1523.94|1508.94|630
1705400700000|2024-01-16 10:25:00|1524.34|1509.34|1521.15|1506.15|1525.39|1510.39|1520.31|1505.31|592
1705401000000|2024-01-16 10:30:00|1521.19|1506.19|1520.49|1505.49|1522.81|1507.81|1519.63|1504.63|711
1705401300000|2024-01-16 10:35:00|1520.47|1505.47|1522.12|1507.12|1522.94|1507.94|1520.21|1505.21|587
1705401600000|2024-01-16 10:40:00|1522.01|1507.01|1520.16|1505.16|1522.82|1507.82|1520.11|1505.11|641
1705401900000|2024-01-16 10:45:00|1520.14|1505.14|1520.05|1505.05|1521.31|1506.31|1518.5|1503.5|607
1705402200000|2024-01-16 10:50:00|1520.04|1505.04|1520.55|1505.55|1520.95|1505.95|1518.95|1503.95|523
1705402500000|2024-01-16 10:55:00|1520.53|1505.53|1518.67|1503.67|1521.63|1506.63|1518.34|1503.34|420
1705402800000|2024-01-16 11:00:00|1518.65|1503.65|1518.56|1503.56|1520.42|1505.42|1516.79|1501.79|582
1705403100000|2024-01-16 11:05:00|1518.48|1503.48|1517.93|1502.93|1521.64|1506.64|1517.86|1502.86|517
1705403400000|2024-01-16 11:10:00|1517.9|1502.9|1517.69|1502.69|1520.16|1505.16|1516.95|1501.95|529
1705403700000|2024-01-16 11:15:00|1517.72|1502.72|1518.79|1503.79|1518.87|1503.87|1517.05|1502.05|603
1705404000000|2024-01-16 11:20:00|1518.87|1503.87|1518.23|1503.23|1519.28|1504.28|1516.99|1501.99|667
1705404300000|2024-01-16 11:25:00|1518.21|1503.21|1511.98|1496.98|1518.84|1503.84|1511.8|1496.8|928
1705404600000|2024-01-16 11:30:00|1512.01|1497.01|1509.9|1494.9|1514.46|1499.46|1509.44|1494.44|968
1705404900000|2024-01-16 11:35:00|1509.72|1494.72|1507.67|1492.67|1510.07|1495.07|1503.97|1488.97|912
1705405200000|2024-01-16 11:40:00|1507.66|1492.66|1512.09|1497.09|1512.64|1497.64|1507.4|1492.4|673
1705405500000|2024-01-16 11:45:00|1512.11|1497.11|1514.42|1499.42|1514.87|1499.87|1512.08|1497.08|582
1705405800000|2024-01-16 11:50:00|1514.4|1499.4|1512.85|1497.85|1514.95|1499.95|1510.98|1495.98|764
1705406100000|2024-01-16 11:55:00|1512.65|1497.65|1513.99|1498.99|1514.24|1499.24|1511.5|1496.5|539
1705406400000|2024-01-16 12:00:00|1513.96|1498.96|1517.21|1502.21|1517.3|1502.3|1512.95|1497.95|768
1705406700000|2024-01-16 12:05:00|1517.19|1502.19|1517.76|1502.76|1518.31|1503.31|1515.57|1500.57|665
1705407000000|2024-01-16 12:10:00|1517.78|1502.78|1517.53|1502.53|1519.73|1504.73|1517.39|1502.39|830
1705407300000|2024-01-16 12:15:00|1517.55|1502.55|1516.68|1501.68|1518.91|1503.91|1515.04|1500.04|781
1705407600000|2024-01-16 12:20:00|1516.67|1501.67|1515.68|1500.68|1517.33|1502.33|1513.37|1498.37|653
1705407900000|2024-01-16 12:25:00|1515.62|1500.62|1519.17|1504.17|1519.66|1504.66|1514.52|1499.52|809
1705408200000|2024-01-16 12:30:00|1519.16|1504.16|1522.86|1507.86|1523.43|1508.43|1518.97|1503.97|831
1705408500000|2024-01-16 12:35:00|1522.92|1507.92|1521.15|1506.15|1523.61|1508.61|1520.92|1505.92|724
1705408800000|2024-01-16 12:40:00|1521.12|1506.12|1523.77|1508.77|1523.91|1508.91|1520.71|1505.71|624
1705409100000|2024-01-16 12:45:00|1523.75|1508.75|1523.87|1508.87|1525.63|1510.63|1522.62|1507.62|549
1705409400000|2024-01-16 12:50:00|1523.82|1508.82|1523.02|1508.02|1523.86|1508.86|1522.08|1507.08|594
1705409700000|2024-01-16 12:55:00|1523.06|1508.06|1523.7|1508.7|1525|1510|1522.94|1507.94|786
1705410000000|2024-01-16 13:00:00|1523.73|1508.73|1522.52|1507.52|1524.52|1509.52|1521.56|1506.56|823
1705410300000|2024-01-16 13:05:00|1522.55|1507.55|1522.71|1507.71|1523.01|1508.01|1518.01|1503.01|806
1705410600000|2024-01-16 13:10:00|1522.7|1507.7|1522.84|1507.84|1524.23|1509.23|1520.9|1505.9|768
1705410900000|2024-01-16 13:15:00|1522.86|1507.86|1522.31|1507.31|1522.91|1507.91|1520.52|1505.52|784
1705411200000|2024-01-16 13:20:00|1522.29|1507.29|1512.87|1497.87|1522.94|1507.94|1512.85|1497.85|880
1705411500000|2024-01-16 13:25:00|1512.86|1497.86|1511.92|1496.92|1513.76|1498.76|1510.26|1495.26|896
1705411800000|2024-01-16 13:30:00|1511.91|1496.91|1508.37|1493.37|1514.07|1499.07|1507.66|1492.66|913
1705412100000|2024-01-16 13:35:00|1508.39|1493.39|1508.28|1493.28|1509.18|1494.18|1505.58|1490.58|847
1705412400000|2024-01-16 13:40:00|1508.3|1493.3|1508.13|1493.13|1508.88|1493.88|1506.96|1491.96|789
1705412700000|2024-01-16 13:45:00|1508.08|1493.08|1509.83|1494.83|1510.69|1495.69|1506.9|1491.9|929
1705413000000|2024-01-16 13:50:00|1509.82|1494.82|1501.25|1486.25|1510.65|1495.65|1500.73|1485.73|990
1705413300000|2024-01-16 13:55:00|1501.33|1486.33|1500.84|1485.84|1505.52|1490.52|1500.12|1485.12|1037
1705413600000|2024-01-16 14:00:00|1500.87|1485.87|1506.5|1491.5|1507.67|1492.67|1498.4|1483.4|1027
1705413900000|2024-01-16 14:05:00|1506.49|1491.49|1508.09|1493.09|1508.88|1493.88|1504.4|1489.4|860
1705414200000|2024-01-16 14:10:00|1508.11|1493.11|1507.96|1492.96|1508.61|1493.61|1505.51|1490.51|869
1705414500000|2024-01-16 14:15:00|1507.94|1492.94|1503.3|1488.3|1508.23|1493.23|1503.22|1488.22|844
1705414800000|2024-01-16 14:20:00|1503.47|1488.47|1504.31|1489.31|1504.98|1489.98|1501.84|1486.84|893
1705415100000|2024-01-16 14:25:00|1504.36|1489.36|1505.73|1490.73|1507.06|1492.06|1503.77|1488.77|960
1705415400000|2024-01-16 14:30:00|1505.7|1490.7|1501.65|1486.65|1510.19|1495.19|1500.62|1485.62|1056
1705415700000|2024-01-16 14:35:00|1501.64|1486.64|1490.28|1475.28|1501.74|1486.74|1485.07|1470.07|1130
1705416000000|2024-01-16 14:40:00|1490.35|1475.35|1485.9|1470.9|1490.77|1475.77|1481.52|1466.52|1145
1705416300000|2024-01-16 14:45:00|1485.98|1470.98|1494.94|1479.94|1495.04|1480.04|1485.57|1470.57|1069
1705416600000|2024-01-16 14:50:00|1494.93|1479.93|1503.67|1488.67|1505.46|1490.46|1494.8|1479.8|1106
1705416900000|2024-01-16 14:55:00|1503.71|1488.71|1506.64|1491.64|1506.96|1491.96|1501.06|1486.06|1043
1705417200000|2024-01-16 15:00:00|1506.62|1491.62|1502.41|1487.41|1512.25|1497.25|1502.37|1487.37|1015
1705417500000|2024-01-16 15:05:00|1502.42|1487.42|1503.77|1488.77|1504.73|1489.73|1500.68|1485.68|977
1705417800000|2024-01-16 15:10:00|1503.82|1488.82|1501.35|1486.35|1506.36|1491.36|1498.6|1483.6|927
1705418100000|2024-01-16 15:15:00|1501.37|1486.37|1512.09|1497.09|1512.53|1497.53|1500.16|1485.16|1000
1705418400000|2024-01-16 15:20:00|1512.07|1497.07|1514.99|1499.99|1515.94|1500.94|1510.61|1495.61|1047
1705418700000|2024-01-16 15:25:00|1514.9|1499.9|1517.93|1502.93|1518.96|1503.96|1513.77|1498.77|975
1705419000000|2024-01-16 15:30:00|1517.88|1502.88|1520.28|1505.28|1523.78|1508.78|1516.55|1501.55|1010
1705419300000|2024-01-16 15:35:00|1520.2|1505.2|1521.21|1506.21|1522.19|1507.19|1518.41|1503.41|1035
1705419600000|2024-01-16 15:40:00|1521.19|1506.19|1518.76|1503.76|1522.55|1507.55|1518.04|1503.04|1020
1705419900000|2024-01-16 15:45:00|1518.77|1503.77|1517|1502|1519.29|1504.29|1513.44|1498.44|999
1705420200000|2024-01-16 15:50:00|1517.02|1502.02|1515.16|1500.16|1517.03|1502.03|1513.34|1498.34|807
1705420500000|2024-01-16 15:55:00|1515.17|1500.17|1513.91|1498.91|1516.43|1501.43|1512.53|1497.53|777
1705420800000|2024-01-16 16:00:00|1513.88|1498.88|1515.7|1500.7|1517.8|1502.8|1511.73|1496.73|1026
1705421100000|2024-01-16 16:05:00|1515.69|1500.69|1510.9|1495.9|1517.39|1502.39|1510.72|1495.72|1009
1705421400000|2024-01-16 16:10:00|1510.89|1495.89|1511.92|1496.92|1512.73|1497.73|1509.76|1494.76|950
1705421700000|2024-01-16 16:15:00|1512.06|1497.06|1508.24|1493.24|1513|1498|1508.24|1493.24|921
1705422000000|2024-01-16 16:20:00|1508.14|1493.14|1510.64|1495.64|1511.52|1496.52|1508.14|1493.14|947
1705422300000|2024-01-16 16:25:00|1510.63|1495.63|1508.02|1493.02|1511.4|1496.4|1507.88|1492.88|842
1705422600000|2024-01-16 16:30:00|1507.98|1492.98|1513.29|1498.29|1513.33|1498.33|1506.88|1491.88|823
1705422900000|2024-01-16 16:35:00|1513.3|1498.3|1510.39|1495.39|1513.5|1498.5|1507.59|1492.59|883
1705423200000|2024-01-16 16:40:00|1510.38|1495.38|1518.1|1503.1|1518.31|1503.31|1510.19|1495.19|812
1705423500000|2024-01-16 16:45:00|1518.12|1503.12|1521.78|1506.78|1522.13|1507.13|1516.75|1501.75|838
1705423800000|2024-01-16 16:50:00|1521.69|1506.69|1519.71|1504.71|1524.16|1509.16|1518.44|1503.44|926
1705424100000|2024-01-16 16:55:00|1519.76|1504.76|1517.04|1502.04|1519.76|1504.76|1516.15|1501.15|739
1705424400000|2024-01-16 17:00:00|1517.03|1502.03|1519.43|1504.43|1520.94|1505.94|1514.24|1499.24|846
1705424700000|2024-01-16 17:05:00|1519.5|1504.5|1515.08|1500.08|1519.5|1504.5|1515.05|1500.05|865
1705425000000|2024-01-16 17:10:00|1515.06|1500.06|1515.66|1500.66|1516.64|1501.64|1514.49|1499.49|747
1705425300000|2024-01-16 17:15:00|1515.67|1500.67|1513.88|1498.88|1517.84|1502.84|1513.88|1498.88|811
1705425600000|2024-01-16 17:20:00|1513.85|1498.85|1513.04|1498.04|1514.4|1499.4|1511.97|1496.97|705
1705425900000|2024-01-16 17:25:00|1513.05|1498.05|1512.44|1497.44|1514.37|1499.37|1511.64|1496.64|702
1705426200000|2024-01-16 17:30:00|1512.43|1497.43|1509.88|1494.88|1512.97|1497.97|1509.07|1494.07|525
1705426500000|2024-01-16 17:35:00|1509.86|1494.86|1510.05|1495.05|1512|1497|1509.42|1494.42|655
1705426800000|2024-01-16 17:40:00|1510.03|1495.03|1511.44|1496.44|1512.18|1497.18|1509.07|1494.07|631
1705427100000|2024-01-16 17:45:00|1511.62|1496.62|1513.77|1498.77|1515.51|1500.51|1511.52|1496.52|783
1705427400000|2024-01-16 17:50:00|1513.75|1498.75|1512.03|1497.03|1515.28|1500.28|1511.6|1496.6|636
1705427700000|2024-01-16 17:55:00|1511.97|1496.97|1510.08|1495.08|1514.01|1499.01|1509.96|1494.96|724
1705428000000|2024-01-16 18:00:00|1510.06|1495.06|1514.17|1499.17|1514.79|1499.79|1508.96|1493.96|861
1705428300000|2024-01-16 18:05:00|1514.15|1499.15|1513.6|1498.6|1516.95|1501.95|1512.57|1497.57|764
1705428600000|2024-01-16 18:10:00|1513.58|1498.58|1514.49|1499.49|1516.21|1501.21|1513.16|1498.16|649
1705428900000|2024-01-16 18:15:00|1514.42|1499.42|1513.23|1498.23|1515.82|1500.82|1512.94|1497.94|720
1705429200000|2024-01-16 18:20:00|1513.26|1498.26|1513.79|1498.79|1515.96|1500.96|1513.04|1498.04|643
1705429500000|2024-01-16 18:25:00|1513.95|1498.95|1515.89|1500.89|1516.26|1501.26|1513.17|1498.17|790
1705429800000|2024-01-16 18:30:00|1516.05|1501.05|1516.83|1501.83|1517.46|1502.46|1515.13|1500.13|751
1705430100000|2024-01-16 18:35:00|1516.8|1501.8|1514.18|1499.18|1517.37|1502.37|1513.5|1498.5|750
1705430400000|2024-01-16 18:40:00|1514.12|1499.12|1509.33|1494.33|1514.58|1499.58|1506.29|1491.29|884
1705430700000|2024-01-16 18:45:00|1509.32|1494.32|1515.84|1500.84|1516.36|1501.36|1508.11|1493.11|778
1705431000000|2024-01-16 18:50:00|1515.86|1500.86|1512.01|1497.01|1516.29|1501.29|1511.89|1496.89|702
1705431300000|2024-01-16 18:55:00|1512.02|1497.02|1511.15|1496.15|1512.39|1497.39|1509.94|1494.94|655
1705431600000|2024-01-16 19:00:00|1511.21|1496.21|1507.23|1492.23|1511.91|1496.91|1503.71|1488.71|764
1705431900000|2024-01-16 19:05:00|1507.25|1492.25|1508.41|1493.41|1510.46|1495.46|1505.98|1490.98|703
1705432200000|2024-01-16 19:10:00|1508.51|1493.51|1508.5|1493.5|1510.14|1495.14|1507.62|1492.62|762
1705432500000|2024-01-16 19:15:00|1508.52|1493.52|1508.28|1493.28|1509|1494|1507.22|1492.22|606
1705432800000|2024-01-16 19:20:00|1508.3|1493.3|1513.5|1498.5|1513.77|1498.77|1508.3|1493.3|416
1705433100000|2024-01-16 19:25:00|1513.53|1498.53|1511.76|1496.76|1514|1499|1511.69|1496.69|430
1705433400000|2024-01-16 19:30:00|1511.75|1496.75|1512.93|1497.93|1513.96|1498.96|1510.38|1495.38|518
1705433700000|2024-01-16 19:35:00|1512.94|1497.94|1511.61|1496.61|1513.74|1498.74|1510.53|1495.53|579
1705434000000|2024-01-16 19:40:00|1511.62|1496.62|1512.61|1497.61|1513.26|1498.26|1511.33|1496.33|596
1705434300000|2024-01-16 19:45:00|1512.7|1497.7|1512.49|1497.49|1514.04|1499.04|1511.48|1496.48|735
1705434600000|2024-01-16 19:50:00|1512.46|1497.46|1512.01|1497.01|1514.08|1499.08|1510.78|1495.78|716
1705434900000|2024-01-16 19:55:00|1511.8|1496.8|1516.92|1501.92|1517.23|1502.23|1511.62|1496.62|591
1705435200000|2024-01-16 20:00:00|1516.87|1501.87|1520.68|1505.68|1521.5|1506.5|1516.85|1501.85|779
1705435500000|2024-01-16 20:05:00|1520.57|1505.57|1521.92|1506.92|1522.44|1507.44|1519.4|1504.4|536
1705435800000|2024-01-16 20:10:00|1521.91|1506.91|1523.44|1508.44|1525.4|1510.4|1521.76|1506.76|641
1705436100000|2024-01-16 20:15:00|1523.48|1508.48|1526.81|1511.81|1527.31|1512.31|1523.4|1508.4|671
1705436400000|2024-01-16 20:20:00|1526.8|1511.8|1523.24|1508.24|1527.3|1512.3|1520.99|1505.99|781
1705436700000|2024-01-16 20:25:00|1523.25|1508.25|1523.58|1508.58|1525.14|1510.14|1522.05|1507.05|748
1705437000000|2024-01-16 20:30:00|1523.54|1508.54|1522.98|1507.98|1524.55|1509.55|1521.55|1506.55|730
1705437300000|2024-01-16 20:35:00|1522.97|1507.97|1527.57|1512.57|1529.3|1514.3|1522.97|1507.97|734
1705437600000|2024-01-16 20:40:00|1527.54|1512.54|1527.49|1512.49|1528.16|1513.16|1525.67|1510.67|733
1705437900000|2024-01-16 20:45:00|1527.51|1512.51|1528.67|1513.67|1528.79|1513.79|1526.39|1511.39|758
1705438200000|2024-01-16 20:50:00|1528.78|1513.78|1534.76|1519.76|1535.22|1520.22|1528.2|1513.2|694
1705438500000|2024-01-16 20:55:00|1534.73|1519.73|1535.62|1520.62|1536.02|1521.02|1532.55|1517.55|779
1705438800000|2024-01-16 21:00:00|1535.64|1520.64|1533.3|1518.3|1537.1|1522.1|1532.05|1517.05|782
1705439100000|2024-01-16 21:05:00|1533.31|1518.31|1535.49|1520.49|1535.52|1520.52|1532.25|1517.25|667
1705439400000|2024-01-16 21:10:00|1535.48|1520.48|1534.49|1519.49|1536.97|1521.97|1534.49|1519.49|496
1705439700000|2024-01-16 21:15:00|1534.61|1519.61|1537.07|1522.07|1537.21|1522.21|1534.49|1519.49|490
1705440000000|2024-01-16 21:20:00|1537.1|1522.1|1536.69|1521.69|1539.06|1524.06|1535.31|1520.31|695
1705440300000|2024-01-16 21:25:00|1536.61|1521.61|1539.46|1524.46|1539.71|1524.71|1535.48|1520.48|748
1705440600000|2024-01-16 21:30:00|1539.6|1524.6|1540.49|1525.49|1542.27|1527.27|1539.41|1524.41|694
1705440900000|2024-01-16 21:35:00|1540.18|1525.18|1540.19|1525.19|1542.47|1527.47|1539.46|1524.46|845
1705441200000|2024-01-16 21:40:00|1540.2|1525.2|1538.44|1523.44|1540.2|1525.2|1537.58|1522.58|853
1705441500000|2024-01-16 21:45:00|1538.53|1523.53|1538.34|1523.34|1539.18|1524.18|1537.56|1522.56|698
1705441800000|2024-01-16 21:50:00|1538.31|1523.31|1537.12|1522.12|1539.16|1524.16|1535.2|1520.2|721
1705442100000|2024-01-16 21:55:00|1537.19|1522.19|1537.67|1522.67|1538.36|1523.36|1536.08|1521.08|692
1705442400000|2024-01-16 22:00:00|1537.62|1522.62|1535.57|1520.57|1538.96|1523.96|1532.48|1517.48|725
1705442700000|2024-01-16 22:05:00|1535.52|1520.52|1537.89|1522.89|1539.12|1524.12|1535.3|1520.3|584
1705443000000|2024-01-16 22:10:00|1537.91|1522.91|1536|1521|1538.22|1523.22|1535.16|1520.16|555
1705443300000|2024-01-16 22:15:00|1535.98|1520.98|1534.07|1519.07|1537.25|1522.25|1533.11|1518.11|754
1705443600000|2024-01-16 22:20:00|1534.06|1519.06|1534.42|1519.42|1535.98|1520.98|1532.51|1517.51|611
1705443900000|2024-01-16 22:25:00|1534.46|1519.46|1533.89|1518.89|1535.6|1520.6|1533.38|1518.38|472
1705444200000|2024-01-16 22:30:00|1533.9|1518.9|1534.1|1519.1|1534.61|1519.61|1532.96|1517.96|355
1705444500000|2024-01-16 22:35:00|1534.12|1519.12|1533.6|1518.6|1534.27|1519.27|1532.52|1517.52|445
1705444800000|2024-01-16 22:40:00|1533.62|1518.62|1535.26|1520.26|1535.53|1520.53|1533.46|1518.46|366
1705445100000|2024-01-16 22:45:00|1535.29|1520.29|1536.4|1521.4|1536.69|1521.69|1535.29|1520.29|358
1705445400000|2024-01-16 22:50:00|1536.42|1521.42|1534.78|1519.78|1537.77|1522.77|1534.49|1519.49|398
1705445700000|2024-01-16 22:55:00|1534.75|1519.75|1535.75|1520.75|1537.55|1522.55|1534.6|1519.6|427
1705446000000|2024-01-16 23:00:00|1535.69|1520.69|1539.66|1524.66|1540.38|1525.38|1535.5|1520.5|650
1705446300000|2024-01-16 23:05:00|1539.63|1524.63|1541.3|1526.3|1542.27|1527.27|1539.63|1524.63|491
1705446600000|2024-01-16 23:10:00|1541.2|1526.2|1540.07|1525.07|1542.08|1527.08|1539.09|1524.09|582
1705446900000|2024-01-16 23:15:00|1540.06|1525.06|1536.8|1521.8|1541.81|1526.81|1536.56|1521.56|666
1705447200000|2024-01-16 23:20:00|1536.77|1521.77|1540.27|1525.27|1541.07|1526.07|1536.49|1521.49|619
1705447500000|2024-01-16 23:25:00|1540.28|1525.28|1537.46|1522.46|1540.95|1525.95|1537.31|1522.31|642
1705447800000|2024-01-16 23:30:00|1537.48|1522.48|1534.15|1519.15|1538.43|1523.43|1533.16|1518.16|818
1705448100000|2024-01-16 23:35:00|1534.13|1519.13|1533.6|1518.6|1536.31|1521.31|1531.86|1516.86|896
1705448400000|2024-01-16 23:40:00|1533.62|1518.62|1531.33|1516.33|1534.22|1519.22|1531.33|1516.33|652
1705448700000|2024-01-16 23:45:00|1531.32|1516.32|1535.12|1520.12|1535.13|1520.13|1530.98|1515.98|642
1705449000000|2024-01-16 23:50:00|1535.14|1520.14|1534.25|1519.25|1537|1522|1533.65|1518.65|658
1705449300000|2024-01-16 23:55:00|1534.23|1519.23|1534.18|1519.18|1535.61|1520.61|1532.71|1517.71|665
1705449600000|2024-01-17 00:00:00|1534.16|1519.16|1535.99|1520.99|1539.85|1524.85|1534.16|1519.16|894
1705449900000|2024-01-17 00:05:00|1536.01|1521.01|1537.94|1522.94|1540.13|1525.13|1535.6|1520.6|777
1705450200000|2024-01-17 00:10:00|1537.96|1522.96|1541.95|1526.95|1542|1527|1537.58|1522.58|782
1705450500000|2024-01-17 00:15:00|1541.92|1526.92|1549.86|1534.86|1550.33|1535.33|1541.92|1526.92|842
1705450800000|2024-01-17 00:20:00|1549.89|1534.89|1548.02|1533.02|1552.33|1537.33|1546.02|1531.02|909
1705451100000|2024-01-17 00:25:00|1548.01|1533.01|1548.61|1533.61|1552.41|1537.41|1545.73|1530.73|830
1705451400000|2024-01-17 00:30:00|1548.59|1533.59|1545.8|1530.8|1549.72|1534.72|1544.75|1529.75|895
1705451700000|2024-01-17 00:35:00|1545.9|1530.9|1538.07|1523.07|1545.92|1530.92|1537.91|1522.91|832
1705452000000|2024-01-17 00:40:00|1538.08|1523.08|1539.82|1524.82|1540.43|1525.43|1536.69|1521.69|810
1705452300000|2024-01-17 00:45:00|1539.83|1524.83|1543.68|1528.68|1545.3|1530.3|1539.04|1524.04|849
1705452600000|2024-01-17 00:50:00|1543.66|1528.66|1543.85|1528.85|1544.26|1529.26|1538.9|1523.9|776
1705452900000|2024-01-17 00:55:00|1543.89|1528.89|1542.55|1527.55|1546.13|1531.13|1541.97|1526.97|798
1705453200000|2024-01-17 01:00:00|1542.5|1527.5|1547.3|1532.3|1548.32|1533.32|1541.54|1526.54|650
1705453500000|2024-01-17 01:05:00|1547.33|1532.33|1547.02|1532.02|1550.68|1535.68|1546.03|1531.03|703
1705453800000|2024-01-17 01:10:00|1546.94|1531.94|1547.09|1532.09|1549.55|1534.55|1546.01|1531.01|836
1705454100000|2024-01-17 01:15:00|1547.1|1532.1|1547.99|1532.99|1549.41|1534.41|1546.28|1531.28|832
1705454400000|2024-01-17 01:20:00|1548.03|1533.03|1551.8|1536.8|1551.91|1536.91|1546.07|1531.07|640
1705454700000|2024-01-17 01:25:00|1551.82|1536.82|1560.05|1545.05|1560.27|1545.27|1551.36|1536.36|702
1705455000000|2024-01-17 01:30:00|1560.04|1545.04|1560.15|1545.15|1565.28|1550.28|1556.41|1541.41|984
1705455300000|2024-01-17 01:35:00|1560.12|1545.12|1566.37|1551.37|1569.75|1554.75|1560.12|1545.12|1037
1705455600000|2024-01-17 01:40:00|1566.38|1551.38|1566.27|1551.27|1571.1|1556.1|1561.97|1546.97|924
1705455900000|2024-01-17 01:45:00|1566.24|1551.24|1572.52|1557.52|1573.12|1558.12|1565.7|1550.7|944
1705456200000|2024-01-17 01:50:00|1572.54|1557.54|1571.55|1556.55|1576.14|1561.14|1567.03|1552.03|968
1705456500000|2024-01-17 01:55:00|1571.53|1556.53|1566.94|1551.94|1575.27|1560.27|1563.56|1548.56|853
1705456800000|2024-01-17 02:00:00|1566.9|1551.9|1567.65|1552.65|1569.27|1554.27|1561.67|1546.67|1017
1705457100000|2024-01-17 02:05:00|1567.63|1552.63|1578.01|1563.01|1578.15|1563.15|1567.62|1552.62|814
1705457400000|2024-01-17 02:10:00|1578.04|1563.04|1576.52|1561.52|1578.42|1563.42|1573.22|1558.22|877
1705457700000|2024-01-17 02:15:00|1576.5|1561.5|1576.21|1561.21|1581.79|1566.79|1573.52|1558.52|874
1705458000000|2024-01-17 02:20:00|1575.87|1560.87|1569.09|1554.09|1576.62|1561.62|1569.01|1554.01|828
1705458300000|2024-01-17 02:25:00|1569.05|1554.05|1569.95|1554.95|1571.12|1556.12|1567.49|1552.49|749
1705458600000|2024-01-17 02:30:00|1569.94|1554.94|1571.57|1556.57|1571.58|1556.58|1566.27|1551.27|850
1705458900000|2024-01-17 02:35:00|1571.58|1556.58|1578.66|1563.66|1578.71|1563.71|1571.53|1556.53|692
1705459200000|2024-01-17 02:40:00|1578.65|1563.65|1582.71|1567.71|1583.91|1568.91|1577.22|1562.22|747
1705459500000|2024-01-17 02:45:00|1582.05|1567.05|1584.62|1569.62|1585.05|1570.05|1580.78|1565.78|851
1705459800000|2024-01-17 02:50:00|1584.94|1569.94|1587.48|1572.48|1587.48|1572.48|1584.25|1569.25|610
1705460100000|2024-01-17 02:55:00|1587.44|1572.44|1582.25|1567.25|1587.58|1572.58|1578.5|1563.5|727
1705460400000|2024-01-17 03:00:00|1582.09|1567.09|1586.82|1571.82|1587.44|1572.44|1580.1|1565.1|790
1705460700000|2024-01-17 03:05:00|1586.85|1571.85|1585.7|1570.7|1588.97|1573.97|1584.17|1569.17|762
1705461000000|2024-01-17 03:10:00|1585.71|1570.71|1581.51|1566.51|1589.03|1574.03|1580.39|1565.39|683
1705461300000|2024-01-17 03:15:00|1581.57|1566.57|1580.26|1565.26|1582.4|1567.4|1579.41|1564.41|759
1705461600000|2024-01-17 03:20:00|1580.27|1565.27|1579.97|1564.97|1580.95|1565.95|1578.09|1563.09|680
1705461900000|2024-01-17 03:25:00|1579.92|1564.92|1582.41|1567.41|1584.45|1569.45|1579.92|1564.92|604
1705462200000|2024-01-17 03:30:00|1582.44|1567.44|1580.36|1565.36|1583.68|1568.68|1580.36|1565.36|680
1705462500000|2024-01-17 03:35:00|1580.37|1565.37|1583.06|1568.06|1583.06|1568.06|1577.81|1562.81|658
1705462800000|2024-01-17 03:40:00|1583.04|1568.04|1586.19|1571.19|1589.26|1574.26|1583|1568|651
1705463100000|2024-01-17 03:45:00|1586.05|1571.05|1594.18|1579.18|1594.91|1579.91|1586.05|1571.05|917
1705463400000|2024-01-17 03:50:00|1594.22|1579.22|1586.94|1571.94|1595.18|1580.18|1586.46|1571.46|914
1705463700000|2024-01-17 03:55:00|1586.97|1571.97|1591.81|1576.81|1592.5|1577.5|1585.41|1570.41|953
1705464000000|2024-01-17 04:00:00|1591.8|1576.8|1594.59|1579.59|1597.53|1582.53|1590.81|1575.81|914
1705464300000|2024-01-17 04:05:00|1594.52|1579.52|1586.63|1571.63|1594.57|1579.57|1586.49|1571.49|858
1705464600000|2024-01-17 04:10:00|1586.56|1571.56|1593.02|1578.02|1594.7|1579.7|1586.55|1571.55|777
1705464900000|2024-01-17 04:15:00|1593.04|1578.04|1596.03|1581.03|1597.11|1582.11|1590.61|1575.61|784
1705465200000|2024-01-17 04:20:00|1596.02|1581.02|1582.94|1567.94|1596.07|1581.07|1582.71|1567.71|838
1705465500000|2024-01-17 04:25:00|1582.87|1567.87|1584.07|1569.07|1584.13|1569.13|1580.5|1565.5|809
1705465800000|2024-01-17 04:30:00|1583.94|1568.94|1583.85|1568.85|1585.61|1570.61|1580.91|1565.91|902
1705466100000|2024-01-17 04:35:00|1583.84|1568.84|1584.41|1569.41|1588.07|1573.07|1583.65|1568.65|818
1705466400000|2024-01-17 04:40:00|1584.27|1569.27|1592.26|1577.26|1592.52|1577.52|1583.92|1568.92|844
1705466700000|2024-01-17 04:45:00|1592.27|1577.27|1589.33|1574.33|1595.19|1580.19|1589.15|1574.15|825
1705467000000|2024-01-17 04:50:00|1589.32|1574.32|1583.8|1568.8|1589.32|1574.32|1582.95|1567.95|797
1705467300000|2024-01-17 04:55:00|1583.76|1568.76|1587.41|1572.41|1587.96|1572.96|1582.47|1567.47|700
1705467600000|2024-01-17 05:00:00|1587.4|1572.4|1592.96|1577.96|1595.4|1580.4|1587.15|1572.15|671
1705467900000|2024-01-17 05:05:00|1592.97|1577.97|1599.75|1584.75|1601.09|1586.09|1592.92|1577.92|876
1705468200000|2024-01-17 05:10:00|1599.76|1584.76|1593.3|1578.3|1600.18|1585.18|1592.44|1577.44|900
1705468500000|2024-01-17 05:15:00|1593.28|1578.28|1598.82|1583.82|1600.03|1585.03|1592.24|1577.24|863
1705468800000|2024-01-17 05:20:00|1598.81|1583.81|1602.58|1587.58|1605.94|1590.94|1598.07|1583.07|931
1705469100000|2024-01-17 05:25:00|1602.4|1587.4|1603.19|1588.19|1606.08|1591.08|1600.59|1585.59|854
1705469400000|2024-01-17 05:30:00|1603.23|1588.23|1606.08|1591.08|1606.47|1591.47|1600.27|1585.27|788
1705469700000|2024-01-17 05:35:00|1606.1|1591.1|1598.78|1583.78|1606.52|1591.52|1596.68|1581.68|890
1705470000000|2024-01-17 05:40:00|1598.96|1583.96|1603.26|1588.26|1603.61|1588.61|1595.09|1580.09|936
1705470300000|2024-01-17 05:45:00|1603.39|1588.39|1600.19|1585.19|1603.81|1588.81|1597.23|1582.23|1004
1705470600000|2024-01-17 05:50:00|1600.18|1585.18|1593.66|1578.66|1600.78|1585.78|1590.67|1575.67|1034
1705470900000|2024-01-17 05:55:00|1593.68|1578.68|1591.72|1576.72|1596.34|1581.34|1588.56|1573.56|1065
1705471200000|2024-01-17 06:00:00|1591.71|1576.71|1587.21|1572.21|1594.78|1579.78|1585.63|1570.63|1009
1705471500000|2024-01-17 06:05:00|1587.19|1572.19|1589.81|1574.81|1592.97|1577.97|1587.19|1572.19|867
1705471800000|2024-01-17 06:10:00|1589.74|1574.74|1593.01|1578.01|1595.05|1580.05|1588.87|1573.87|777
1705472100000|2024-01-17 06:15:00|1593.07|1578.07|1592.03|1577.03|1594.89|1579.89|1590.88|1575.88|776
1705472400000|2024-01-17 06:20:00|1592.01|1577.01|1601.16|1586.16|1602.65|1587.65|1591.44|1576.44|774
1705472700000|2024-01-17 06:25:00|1601.17|1586.17|1598.62|1583.62|1601.65|1586.65|1597.13|1582.13|870
1705473000000|2024-01-17 06:30:00|1598.6|1583.6|1591.01|1576.01|1598.6|1583.6|1590.41|1575.41|842
1705473300000|2024-01-17 06:35:00|1591.05|1576.05|1589.65|1574.65|1592.28|1577.28|1588.54|1573.54|858
1705473600000|2024-01-17 06:40:00|1589.61|1574.61|1588.22|1573.22|1592.37|1577.37|1588|1573|790
1705473900000|2024-01-17 06:45:00|1588.18|1573.18|1592.08|1577.08|1592.15|1577.15|1585.53|1570.53|817
1705474200000|2024-01-17 06:50:00|1592.12|1577.12|1590.87|1575.87|1593.93|1578.93|1590.15|1575.15|878
1705474500000|2024-01-17 06:55:00|1590.8|1575.8|1593.24|1578.24|1594.67|1579.67|1588.37|1573.37|780
1705474800000|2024-01-17 07:00:00|1593.3|1578.3|1591.39|1576.39|1598.52|1583.52|1591.12|1576.12|839
1705475100000|2024-01-17 07:05:00|1591.4|1576.4|1590.27|1575.27|1592.26|1577.26|1583.12|1568.12|1023
1705475400000|2024-01-17 07:10:00|1590.42|1575.42|1595.98|1580.98|1596.57|1581.57|1590.28|1575.28|959
1705475700000|2024-01-17 07:15:00|1596|1581|1599.74|1584.74|1599.94|1584.94|1593.88|1578.88|940
1705476000000|2024-01-17 07:20:00|1599.91|1584.91|1605.8|1590.8|1606.2|1591.2|1598.9|1583.9|921
1705476300000|2024-01-17 07:25:00|1605.86|1590.86|1604.99|1589.99|1606.47|1591.47|1603.19|1588.19|869
1705476600000|2024-01-17 07:30:00|1605.04|1590.04|1605.07|1590.07|1606.96|1591.96|1602.36|1587.36|895
1705476900000|2024-01-17 07:35:00|1605.06|1590.06|1603.9|1588.9|1606.13|1591.13|1602.55|1587.55|909
1705477200000|2024-01-17 07:40:00|1603.98|1588.98|1600.73|1585.73|1606.22|1591.22|1600.65|1585.65|674
1705477500000|2024-01-17 07:45:00|1600.68|1585.68|1591.03|1576.03|1600.68|1585.68|1590.99|1575.99|978
1705477800000|2024-01-17 07:50:00|1590.96|1575.96|1585.24|1570.24|1595.46|1580.46|1585.12|1570.12|997
1705478100000|2024-01-17 07:55:00|1585.41|1570.41|1584.11|1569.11|1591.09|1576.09|1583.16|1568.16|1027
1705478400000|2024-01-17 08:00:00|1584.06|1569.06|1574.84|1559.84|1587.64|1572.64|1574.77|1559.77|1007
1705478700000|2024-01-17 08:05:00|1575|1560|1572.86|1557.86|1577.92|1562.92|1568.35|1553.35|1064
1705479000000|2024-01-17 08:10:00|1572.59|1557.59|1569.48|1554.48|1575.1|1560.1|1569.48|1554.48|1028
1705479300000|2024-01-17 08:15:00|1569.35|1554.35|1577.6|1562.6|1578.5|1563.5|1569.35|1554.35|966
1705479600000|2024-01-17 08:20:00|1577.56|1562.56|1582.79|1567.79|1585.17|1570.17|1576.01|1561.01|891
1705479900000|2024-01-17 08:25:00|1582.78|1567.78|1584.02|1569.02|1585.1|1570.1|1582.47|1567.47|722
1705480200000|2024-01-17 08:30:00|1584.07|1569.07|1577.53|1562.53|1584.98|1569.98|1575.91|1560.91|876
1705480500000|2024-01-17 08:35:00|1577.54|1562.54|1581.16|1566.16|1581.56|1566.56|1575.95|1560.95|833
1705480800000|2024-01-17 08:40:00|1581.17|1566.17|1591.55|1576.55|1592.32|1577.32|1579.29|1564.29|946
1705481100000|2024-01-17 08:45:00|1591.53|1576.53|1585|1570|1593.29|1578.29|1584.24|1569.24|862
1705481400000|2024-01-17 08:50:00|1585.09|1570.09|1585.39|1570.39|1591.01|1576.01|1585.03|1570.03|808
1705481700000|2024-01-17 08:55:00|1585.38|1570.38|1593.24|1578.24|1594.8|1579.8|1585.01|1570.01|843
1705482000000|2024-01-17 09:00:00|1593.26|1578.26|1594.65|1579.65|1594.74|1579.74|1588.03|1573.03|876
1705482300000|2024-01-17 09:05:00|1594.23|1579.23|1595.5|1580.5|1596.28|1581.28|1593.37|1578.37|832
1705482600000|2024-01-17 09:10:00|1595.54|1580.54|1600.16|1585.16|1600.16|1585.16|1592.84|1577.84|828
1705482900000|2024-01-17 09:15:00|1600.12|1585.12|1602.93|1587.93|1603.71|1588.71|1599.17|1584.17|873
1705483200000|2024-01-17 09:20:00|1602.94|1587.94|1601.28|1586.28|1603.92|1588.92|1599.51|1584.51|829
1705483500000|2024-01-17 09:25:00|1601.21|1586.21|1610.67|1595.67|1611.17|1596.17|1599.93|1584.93|794
1705483800000|2024-01-17 09:30:00|1610.51|1595.51|1601.62|1586.62|1610.95|1595.95|1600.57|1585.57|751
1705484100000|2024-01-17 09:35:00|1601.58|1586.58|1595.14|1580.14|1602.69|1587.69|1594.33|1579.33|717
1705484400000|2024-01-17 09:40:00|1595.12|1580.12|1594.89|1579.89|1599.59|1584.59|1594.06|1579.06|838
1705484700000|2024-01-17 09:45:00|1594.97|1579.97|1595.73|1580.73|1596.53|1581.53|1593.45|1578.45|744
1705485000000|2024-01-17 09:50:00|1595.74|1580.74|1602.92|1587.92|1603.79|1588.79|1595.61|1580.61|723
1705485300000|2024-01-17 09:55:00|1602.93|1587.93|1605.55|1590.55|1605.55|1590.55|1600.37|1585.37|877
1705485600000|2024-01-17 10:00:00|1605.58|1590.58|1605.62|1590.62|1610.08|1595.08|1604.21|1589.21|875
1705485900000|2024-01-17 10:05:00|1605.52|1590.52|1602.3|1587.3|1605.9|1590.9|1600.52|1585.52|1037
1705486200000|2024-01-17 10:10:00|1602.16|1587.16|1600.69|1585.69|1607.29|1592.29|1600.23|1585.23|872
1705486500000|2024-01-17 10:15:00|1600.7|1585.7|1599.27|1584.27|1603.64|1588.64|1598.66|1583.66|767
1705486800000|2024-01-17 10:20:00|1599.23|1584.23|1608.72|1593.72|1609.33|1594.33|1599.2|1584.2|840
1705487100000|2024-01-17 10:25:00|1608.73|1593.73|1619.54|1604.54|1619.92|1604.92|1608.72|1593.72|1034
1705487400000|2024-01-17 10:30:00|1619.57|1604.57|1609.24|1594.24|1619.97|1604.97|1607.98|1592.98|1048
1705487700000|2024-01-17 10:35:00|1609.27|1594.27|1610.81|1595.81|1616.11|1601.11|1608.46|1593.46|1079
1705488000000|2024-01-17 10:40:00|1610.86|1595.86|1611.27|1596.27|1614.25|1599.25|1609.86|1594.86|980
1705488300000|2024-01-17 10:45:00|1611.37|1596.37|1604.2|1589.2|1611.69|1596.69|1603.14|1588.14|914
1705488600000|2024-01-17 10:50:00|1604.22|1589.22|1602.47|1587.47|1604.31|1589.31|1602.2|1587.2|767
1705488900000|2024-01-17 10:55:00|1602.4|1587.4|1603.11|1588.11|1604.64|1589.64|1601.41|1586.41|779
1705489200000|2024-01-17 11:00:00|1603.1|1588.1|1601.02|1586.02|1603.9|1588.9|1600.31|1585.31|814
1705489500000|2024-01-17 11:05:00|1601.01|1586.01|1598.15|1583.15|1603.55|1588.55|1597.9|1582.9|807
1705489800000|2024-01-17 11:10:00|1598.17|1583.17|1596.05|1581.05|1599.06|1584.06|1594.67|1579.67|784
1705490100000|2024-01-17 11:15:00|1596.02|1581.02|1597.61|1582.61|1599.47|1584.47|1595.98|1580.98|799
1705490400000|2024-01-17 11:20:00|1597.59|1582.59|1597.04|1582.04|1598.06|1583.06|1596.64|1581.64|700
1705490700000|2024-01-17 11:25:00|1597.03|1582.03|1594.52|1579.52|1597.09|1582.09|1593.47|1578.47|721
1705491000000|2024-01-17 11:30:00|1594.51|1579.51|1594.48|1579.48|1595.07|1580.07|1591.92|1576.92|768
1705491300000|2024-01-17 11:35:00|1594.45|1579.45|1593.61|1578.61|1596.7|1581.7|1592.1|1577.1|897
1705491600000|2024-01-17 11:40:00|1593.63|1578.63|1594.34|1579.34|1594.34|1579.34|1590.86|1575.86|716
1705491900000|2024-01-17 11:45:00|1594.28|1579.28|1590.32|1575.32|1595.33|1580.33|1588.8|1573.8|789
1705492200000|2024-01-17 11:50:00|1590.34|1575.34|1588.07|1573.07|1590.43|1575.43|1587.36|1572.36|735
1705492500000|2024-01-17 11:55:00|1588.05|1573.05|1588.92|1573.92|1592.15|1577.15|1587.35|1572.35|804
1705492800000|2024-01-17 12:00:00|1589.21|1574.21|1593.6|1578.6|1593.68|1578.68|1587.51|1572.51|868
1705493100000|2024-01-17 12:05:00|1593.61|1578.61|1587.92|1572.92|1594.01|1579.01|1587.71|1572.71|888
1705493400000|2024-01-17 12:10:00|1587.88|1572.88|1588.25|1573.25|1589.95|1574.95|1584.72|1569.72|972
1705493700000|2024-01-17 12:15:00|1588.27|1573.27|1585.86|1570.86|1590.8|1575.8|1585.55|1570.55|861
1705494000000|2024-01-17 12:20:00|1585.78|1570.78|1586.05|1571.05|1587.37|1572.37|1583.87|1568.87|695
1705494300000|2024-01-17 12:25:00|1586|1571|1588.03|1573.03|1589.86|1574.86|1585.6|1570.6|753
1705494600000|2024-01-17 12:30:00|1588.04|1573.04|1584.73|1569.73|1588.46|1573.46|1583.36|1568.36|793
1705494900000|2024-01-17 12:35:00|1584.6|1569.6|1592.85|1577.85|1593.13|1578.13|1581.18|1566.18|978
1705495200000|2024-01-17 12:40:00|1592.93|1577.93|1592.23|1577.23|1595.54|1580.54|1591.71|1576.71|900
1705495500000|2024-01-17 12:45:00|1592.18|1577.18|1601.52|1586.52|1601.94|1586.94|1590.66|1575.66|876
1705495800000|2024-01-17 12:50:00|1601.51|1586.51|1600.1|1585.1|1601.64|1586.64|1598.05|1583.05|830
1705496100000|2024-01-17 12:55:00|1600.11|1585.11|1604.48|1589.48|1605.91|1590.91|1598.34|1583.34|630
1705496400000|2024-01-17 13:00:00|1604.45|1589.45|1600.98|1585.98|1605.31|1590.31|1600.8|1585.8|873
1705496700000|2024-01-17 13:05:00|1601|1586|1607.05|1592.05|1607.29|1592.29|1599.98|1584.98|814
1705497000000|2024-01-17 13:10:00|1607.09|1592.09|1610.39|1595.39|1610.46|1595.46|1607.09|1592.09|784
1705497300000|2024-01-17 13:15:00|1610.38|1595.38|1612.32|1597.32|1612.43|1597.43|1603.72|1588.72|963
1705497600000|2024-01-17 13:20:00|1612.35|1597.35|1604.1|1589.1|1613.51|1598.51|1602.88|1587.88|950
1705497900000|2024-01-17 13:25:00|1604.18|1589.18|1602.35|1587.35|1607.1|1592.1|1599.63|1584.63|907
1705498200000|2024-01-17 13:30:00|1602.06|1587.06|1601.03|1586.03|1607.22|1592.22|1599.89|1584.89|961
1705498500000|2024-01-17 13:35:00|1601.14|1586.14|1598.38|1583.38|1603.94|1588.94|1597.52|1582.52|857
1705498800000|2024-01-17 13:40:00|1598.29|1583.29|1594.77|1579.77|1601.82|1586.82|1593.85|1578.85|879
1705499100000|2024-01-17 13:45:00|1595.43|1580.43|1593.56|1578.56|1596.58|1581.58|1592.78|1577.78|987
1705499400000|2024-01-17 13:50:00|1593.59|1578.59|1597.25|1582.25|1601.04|1586.04|1591.32|1576.32|997
1705499700000|2024-01-17 13:55:00|1597.27|1582.27|1594.01|1579.01|1597.48|1582.48|1593.94|1578.94|891
1705500000000|2024-01-17 14:00:00|1594.03|1579.03|1596.79|1581.79|1600.8|1585.8|1594.03|1579.03|957
1705500300000|2024-01-17 14:05:00|1596.87|1581.87|1595.96|1580.96|1599.97|1584.97|1590.05|1575.05|1014
1705500600000|2024-01-17 14:10:00|1596.04|1581.04|1612.54|1597.54|1612.81|1597.81|1595.73|1580.73|1087
1705500900000|2024-01-17 14:15:00|1612.51|1597.51|1605.52|1590.52|1613.9|1598.9|1601.23|1586.23|1031
1705501200000|2024-01-17 14:20:00|1605.46|1590.46|1608.72|1593.72|1610|1595|1601.13|1586.13|1050
1705501500000|2024-01-17 14:25:00|1608.55|1593.55|1613.92|1598.92|1613.92|1598.92|1607.19|1592.19|931
1705501800000|2024-01-17 14:30:00|1613.9|1598.9|1613.72|1598.72|1614.51|1599.51|1606.03|1591.03|1058
1705502100000|2024-01-17 14:35:00|1613.8|1598.8|1609.03|1594.03|1613.82|1598.82|1600.16|1585.16|1095
1705502400000|2024-01-17 14:40:00|1608.93|1593.93|1621.82|1606.82|1630.87|1615.87|1604.98|1589.98|1068
1705502700000|2024-01-17 14:45:00|1621.75|1606.75|1619.59|1604.59|1629.32|1614.32|1617.05|1602.05|1111
1705503000000|2024-01-17 14:50:00|1619.75|1604.75|1619.57|1604.57|1620.72|1605.72|1612.4|1597.4|1067
1705503300000|2024-01-17 14:55:00|1619.43|1604.43|1615.11|1600.11|1621.34|1606.34|1613.53|1598.53|1102
1705503600000|2024-01-17 15:00:00|1615.24|1600.24|1626.13|1611.13|1629.87|1614.87|1606.68|1591.68|1134
1705503900000|2024-01-17 15:05:00|1626.06|1611.06|1630.4|1615.4|1630.91|1615.91|1620.5|1605.5|1098
1705504200000|2024-01-17 15:10:00|1630.41|1615.41|1641.8|1626.8|1645.74|1630.74|1628.25|1613.25|1109
1705504500000|2024-01-17 15:15:00|1643.54|1628.54|1632.69|1617.69|1645.77|1630.77|1631.08|1616.08|1093
1705504800000|2024-01-17 15:20:00|1632.57|1617.57|1633.15|1618.15|1641.63|1626.63|1629.95|1614.95|1009
1705505100000|2024-01-17 15:25:00|1633.81|1618.81|1630.12|1615.12|1633.81|1618.81|1625.71|1610.71|1049
1705505400000|2024-01-17 15:30:00|1629.97|1614.97|1634.47|1619.47|1634.56|1619.56|1628.64|1613.64|1049
1705505700000|2024-01-17 15:35:00|1634.54|1619.54|1633.61|1618.61|1635.59|1620.59|1623.85|1608.85|1073
1705506000000|2024-01-17 15:40:00|1633.35|1618.35|1625.93|1610.93|1633.42|1618.42|1622.09|1607.09|1069
1705506300000|2024-01-17 15:45:00|1625.94|1610.94|1632.76|1617.76|1636.39|1621.39|1625.87|1610.87|1063
1705506600000|2024-01-17 15:50:00|1632.79|1617.79|1616.44|1601.44|1634.02|1619.02|1616.38|1601.38|1070
1705506900000|2024-01-17 15:55:00|1616.48|1601.48|1618.19|1603.19|1621.42|1606.42|1615.01|1600.01|1048
1705507200000|2024-01-17 16:00:00|1618.08|1603.08|1619.3|1604.3|1623.52|1608.52|1611.09|1596.09|1092
1705507500000|2024-01-17 16:05:00|1619.26|1604.26|1618.74|1603.74|1620.35|1605.35|1611.58|1596.58|1064
1705507800000|2024-01-17 16:10:00|1618.77|1603.77|1616.78|1601.78|1621.95|1606.95|1616.15|1601.15|905
1705508100000|2024-01-17 16:15:00|1616.79|1601.79|1608.82|1593.82|1616.98|1601.98|1608.06|1593.06|951
1705508400000|2024-01-17 16:20:00|1608.84|1593.84|1608.5|1593.5|1612.39|1597.39|1607.59|1592.59|1020
1705508700000|2024-01-17 16:25:00|1608.24|1593.24|1603.3|1588.3|1608.89|1593.89|1601|1586|937
1705509000000|2024-01-17 16:30:00|1603.32|1588.32|1602.31|1587.31|1606.93|1591.93|1602.22|1587.22|980
1705509300000|2024-01-17 16:35:00|1602.37|1587.37|1599.61|1584.61|1603.49|1588.49|1598.74|1583.74|982
1705509600000|2024-01-17 16:40:00|1599.62|1584.62|1598.94|1583.94|1606.1|1591.1|1598.89|1583.89|1038
1705509900000|2024-01-17 16:45:00|1598.84|1583.84|1596.27|1581.27|1600.51|1585.51|1595.13|1580.13|1036
1705510200000|2024-01-17 16:50:00|1596.52|1581.52|1598.55|1583.55|1599.56|1584.56|1593.41|1578.41|968
1705510500000|2024-01-17 16:55:00|1598.51|1583.51|1592.94|1577.94|1600.19|1585.19|1592.7|1577.7|818
1705510800000|2024-01-17 17:00:00|1592.96|1577.96|1587.41|1572.41|1594.54|1579.54|1585.07|1570.07|1016
1705511100000|2024-01-17 17:05:00|1587.42|1572.42|1588.68|1573.68|1589.68|1574.68|1580.13|1565.13|1117
1705511400000|2024-01-17 17:10:00|1588.5|1573.5|1585.88|1570.88|1589.54|1574.54|1584.02|1569.02|1032
1705511700000|2024-01-17 17:15:00|1586.08|1571.08|1582.68|1567.68|1591.54|1576.54|1582.43|1567.43|1040
1705512000000|2024-01-17 17:20:00|1582.69|1567.69|1586.07|1571.07|1586.85|1571.85|1580.89|1565.89|943
1705512300000|2024-01-17 17:25:00|1586.09|1571.09|1585.07|1570.07|1588.42|1573.42|1581.28|1566.28|916
1705512600000|2024-01-17 17:30:00|1585.11|1570.11|1584.88|1569.88|1588.3|1573.3|1583.48|1568.48|944
1705512900000|2024-01-17 17:35:00|1584.81|1569.81|1576.36|1561.36|1584.81|1569.81|1575.21|1560.21|942
1705513200000|2024-01-17 17:40:00|1576.33|1561.33|1577.8|1562.8|1578|1563|1572.4|1557.4|960
1705513500000|2024-01-17 17:45:00|1577.82|1562.82|1580.65|1565.65|1580.9|1565.9|1574.04|1559.04|876
1705513800000|2024-01-17 17:50:00|1580.49|1565.49|1586.25|1571.25|1588.39|1573.39|1580.29|1565.29|839
1705514100000|2024-01-17 17:55:00|1586.22|1571.22|1586.6|1571.6|1588.33|1573.33|1583.82|1568.82|870
1705514400000|2024-01-17 18:00:00|1586.55|1571.55|1583.82|1568.82|1588.36|1573.36|1582.17|1567.17|868
1705514700000|2024-01-17 18:05:00|1583.5|1568.5|1577.05|1562.05|1583.89|1568.89|1575.98|1560.98|791
1705515000000|2024-01-17 18:10:00|1577.08|1562.08|1569.29|1554.29|1577.24|1562.24|1568.21|1553.21|1015
1705515300000|2024-01-17 18:15:00|1569.19|1554.19|1576.42|1561.42|1576.54|1561.54|1567.33|1552.33|1037
1705515600000|2024-01-17 18:20:00|1576.44|1561.44|1575.47|1560.47|1578.51|1563.51|1573.17|1558.17|987
1705515900000|2024-01-17 18:25:00|1575.46|1560.46|1579.32|1564.32|1579.89|1564.89|1573.36|1558.36|782
1705516200000|2024-01-17 18:30:00|1579.02|1564.02|1578.73|1563.73|1579.85|1564.85|1572.29|1557.29|938
1705516500000|2024-01-17 18:35:00|1578.74|1563.74|1585.42|1570.42|1585.98|1570.98|1577.12|1562.12|884
1705516800000|2024-01-17 18:40:00|1585.39|1570.39|1589.78|1574.78|1591|1576|1584.9|1569.9|897
1705517100000|2024-01-17 18:45:00|1589.8|1574.8|1592.35|1577.35|1597.9|1582.9|1587.95|1572.95|899
1705517400000|2024-01-17 18:50:00|1592.36|1577.36|1600.7|1585.7|1601.03|1586.03|1589.75|1574.75|942
1705517700000|2024-01-17 18:55:00|1600.57|1585.57|1604.37|1589.37|1604.66|1589.66|1598.62|1583.62|849
1705518000000|2024-01-17 19:00:00|1604.38|1589.38|1605.31|1590.31|1605.83|1590.83|1601.23|1586.23|932
1705518300000|2024-01-17 19:05:00|1605.32|1590.32|1602.82|1587.82|1609.01|1594.01|1602.59|1587.59|631
1705518600000|2024-01-17 19:10:00|1602.54|1587.54|1599.94|1584.94|1604.17|1589.17|1597.67|1582.67|812
1705518900000|2024-01-17 19:15:00|1599.83|1584.83|1597.77|1582.77|1605|1590|1597.29|1582.29|895
1705519200000|2024-01-17 19:20:00|1597.75|1582.75|1598.3|1583.3|1601.11|1586.11|1594.91|1579.91|898
1705519500000|2024-01-17 19:25:00|1598.79|1583.79|1599.82|1584.82|1601.25|1586.25|1596.13|1581.13|978
1705519800000|2024-01-17 19:30:00|1600.01|1585.01|1597.35|1582.35|1601.42|1586.42|1596.38|1581.38|914
1705520100000|2024-01-17 19:35:00|1597.38|1582.38|1598.73|1583.73|1598.73|1583.73|1595.37|1580.37|767
1705520400000|2024-01-17 19:40:00|1598.69|1583.69|1600.44|1585.44|1604.41|1589.41|1598.5|1583.5|890
1705520700000|2024-01-17 19:45:00|1600.49|1585.49|1595.37|1580.37|1600.55|1585.55|1595.34|1580.34|837
1705521000000|2024-01-17 19:50:00|1595.38|1580.38|1597.52|1582.52|1598.49|1583.49|1595.38|1580.38|816
1705521300000|2024-01-17 19:55:00|1597.53|1582.53|1596.79|1581.79|1598.49|1583.49|1595.97|1580.97|659
1705521600000|2024-01-17 20:00:00|1596.82|1581.82|1604.32|1589.32|1604.71|1589.71|1596.6|1581.6|896
1705521900000|2024-01-17 20:05:00|1604.33|1589.33|1600.3|1585.3|1606.09|1591.09|1600.09|1585.09|886
1705522200000|2024-01-17 20:10:00|1600.24|1585.24|1594.34|1579.34|1601.38|1586.38|1591.34|1576.34|945
1705522500000|2024-01-17 20:15:00|1594.37|1579.37|1602.64|1587.64|1603.14|1588.14|1593.26|1578.26|991
1705522800000|2024-01-17 20:20:00|1602.59|1587.59|1590.79|1575.79|1603.43|1588.43|1590.28|1575.28|986
1705523100000|2024-01-17 20:25:00|1590.81|1575.81|1592.06|1577.06|1592.41|1577.41|1588.35|1573.35|800
1705523400000|2024-01-17 20:30:00|1591.99|1576.99|1591.86|1576.86|1599.39|1584.39|1591.02|1576.02|940
1705523700000|2024-01-17 20:35:00|1591.82|1576.82|1590.62|1575.62|1592.69|1577.69|1588.55|1573.55|843
1705524000000|2024-01-17 20:40:00|1590.64|1575.64|1589.27|1574.27|1590.91|1575.91|1587.93|1572.93|813
1705524300000|2024-01-17 20:45:00|1589.32|1574.32|1591.16|1576.16|1592.78|1577.78|1588.75|1573.75|861
1705524600000|2024-01-17 20:50:00|1591.1|1576.1|1584.06|1569.06|1591.97|1576.97|1583.14|1568.14|906
1705524900000|2024-01-17 20:55:00|1584.04|1569.04|1584.19|1569.19|1587.2|1572.2|1582.24|1567.24|962
1705525200000|2024-01-17 21:00:00|1584.17|1569.17|1585.12|1570.12|1585.27|1570.27|1580.84|1565.84|929
1705525500000|2024-01-17 21:05:00|1585.19|1570.19|1585.86|1570.86|1586.92|1571.92|1583.95|1568.95|656
1705525800000|2024-01-17 21:10:00|1585.87|1570.87|1585.52|1570.52|1587.32|1572.32|1583.77|1568.77|731
1705526100000|2024-01-17 21:15:00|1585.42|1570.42|1586.23|1571.23|1590.43|1575.43|1584.95|1569.95|896
1705526400000|2024-01-17 21:20:00|1586.16|1571.16|1583.18|1568.18|1587.06|1572.06|1582.97|1567.97|830
1705526700000|2024-01-17 21:25:00|1583.09|1568.09|1582.78|1567.78|1584.24|1569.24|1581.83|1566.83|719
1705527000000|2024-01-17 21:30:00|1582.83|1567.83|1581.42|1566.42|1584.96|1569.96|1581.07|1566.07|852
1705527300000|2024-01-17 21:35:00|1581.44|1566.44|1580.53|1565.53|1582.44|1567.44|1579.16|1564.16|664
1705527600000|2024-01-17 21:40:00|1580.49|1565.49|1580.34|1565.34|1582.96|1567.96|1578.39|1563.39|774
1705527900000|2024-01-17 21:45:00|1580.45|1565.45|1573.82|1558.82|1581.41|1566.41|1573.71|1558.71|661
1705528200000|2024-01-17 21:50:00|1573.85|1558.85|1573.41|1558.41|1575.36|1560.36|1572.68|1557.68|796
1705528500000|2024-01-17 21:55:00|1573.42|1558.42|1570.39|1555.39|1573.66|1558.66|1569.97|1554.97|822
1705528800000|2024-01-17 22:00:00|1570.37|1555.37|1569.6|1554.6|1571.93|1556.93|1569.1|1554.1|830
1705529100000|2024-01-17 22:05:00|1569.61|1554.61|1571.45|1556.45|1574.53|1559.53|1569.61|1554.61|860
1705529400000|2024-01-17 22:10:00|1571.42|1556.42|1574.77|1559.77|1575.29|1560.29|1570.83|1555.83|683
1705529700000|2024-01-17 22:15:00|1574.78|1559.78|1568.34|1553.34|1575.25|1560.25|1568.31|1553.31|648
1705530000000|2024-01-17 22:20:00|1568.32|1553.32|1560.1|1545.1|1568.38|1553.38|1559.88|1544.88|812
1705530300000|2024-01-17 22:25:00|1560.09|1545.09|1565.08|1550.08|1565.78|1550.78|1558.11|1543.11|822
1705530600000|2024-01-17 22:30:00|1565.04|1550.04|1566.23|1551.23|1566.93|1551.93|1563.81|1548.81|581
1705530900000|2024-01-17 22:35:00|1566.24|1551.24|1560.72|1545.72|1566.36|1551.36|1560.31|1545.31|587
1705531200000|2024-01-17 22:40:00|1560.82|1545.82|1561.99|1546.99|1563.39|1548.39|1560.49|1545.49|647
1705531500000|2024-01-17 22:45:00|1562.01|1547.01|1567.37|1552.37|1567.37|1552.37|1561.95|1546.95|331
1705531800000|2024-01-17 22:50:00|1567.39|1552.39|1570.48|1555.48|1571.52|1556.52|1567.27|1552.27|530
1705532100000|2024-01-17 22:55:00|1570.47|1555.47|1574.49|1559.49|1574.77|1559.77|1570.29|1555.29|381
1705532400000|2024-01-17 23:00:00|1574.52|1559.52|1568.25|1553.25|1574.52|1559.52|1567.93|1552.93|652
1705532700000|2024-01-17 23:05:00|1568.24|1553.24|1567.43|1552.43|1568.36|1553.36|1565.55|1550.55|747
1705533000000|2024-01-17 23:10:00|1567.44|1552.44|1567.23|1552.23|1567.84|1552.84|1565.1|1550.1|712
1705533300000|2024-01-17 23:15:00|1567.26|1552.26|1570.05|1555.05|1570.99|1555.99|1567.07|1552.07|700
1705533600000|2024-01-17 23:20:00|1570.04|1555.04|1571.51|1556.51|1573.06|1558.06|1569.19|1554.19|706
1705533900000|2024-01-17 23:25:00|1571.4|1556.4|1573.84|1558.84|1575.04|1560.04|1570.65|1555.65|772
1705534200000|2024-01-17 23:30:00|1573.7|1558.7|1572.27|1557.27|1575.83|1560.83|1571.94|1556.94|754
1705534500000|2024-01-17 23:35:00|1572.23|1557.23|1574.07|1559.07|1574.18|1559.18|1571.81|1556.81|595
1705534800000|2024-01-17 23:40:00|1574.09|1559.09|1577.26|1562.26|1577.38|1562.38|1573.82|1558.82|448
1705535100000|2024-01-17 23:45:00|1577.27|1562.27|1579.26|1564.26|1579.7|1564.7|1576.34|1561.34|703
1705535400000|2024-01-17 23:50:00|1579.25|1564.25|1583.41|1568.41|1583.41|1568.41|1576.24|1561.24|619
1705535700000|2024-01-17 23:55:00|1583.44|1568.44|1583.15|1568.15|1583.79|1568.79|1579.89|1564.89|644
1705536000000|2024-01-18 00:00:00|1583.16|1568.16|1579.94|1564.94|1584.34|1569.34|1579.1|1564.1|845
1705536300000|2024-01-18 00:05:00|1579.99|1564.99|1576.17|1561.17|1581.01|1566.01|1574.57|1559.57|966
1705536600000|2024-01-18 00:10:00|1576.21|1561.21|1576.83|1561.83|1577.42|1562.42|1573.69|1558.69|816
1705536900000|2024-01-18 00:15:00|1576.84|1561.84|1578.63|1563.63|1579.06|1564.06|1574.31|1559.31|773
1705537200000|2024-01-18 00:20:00|1578.67|1563.67|1575.75|1560.75|1578.79|1563.79|1573.16|1558.16|780
1705537500000|2024-01-18 00:25:00|1575.74|1560.74|1574.51|1559.51|1576.9|1561.9|1573.5|1558.5|760
1705537800000|2024-01-18 00:30:00|1574.52|1559.52|1574.88|1559.88|1574.95|1559.95|1572.2|1557.2|766
1705538100000|2024-01-18 00:35:00|1574.79|1559.79|1576.81|1561.81|1577.2|1562.2|1574.18|1559.18|695
1705538400000|2024-01-18 00:40:00|1576.77|1561.77|1574.36|1559.36|1576.8|1561.8|1574.33|1559.33|644
1705538700000|2024-01-18 00:45:00|1574.31|1559.31|1573.05|1558.05|1574.9|1559.9|1570.3|1555.3|678
1705539000000|2024-01-18 00:50:00|1573.06|1558.06|1569.8|1554.8|1573.35|1558.35|1568.41|1553.41|684
1705539300000|2024-01-18 00:55:00|1569.82|1554.82|1571.04|1556.04|1572.37|1557.37|1569.58|1554.58|706
1705539600000|2024-01-18 01:00:00|1571.02|1556.02|1569.47|1554.47|1572.76|1557.76|1569.32|1554.32|615
1705539900000|2024-01-18 01:05:00|1569.46|1554.46|1570.95|1555.95|1571.6|1556.6|1568.91|1553.91|577
1705540200000|2024-01-18 01:10:00|1571.02|1556.02|1565.08|1550.08|1571.02|1556.02|1564.02|1549.02|639
1705540500000|2024-01-18 01:15:00|1565.06|1550.06|1562.76|1547.76|1566.93|1551.93|1560.97|1545.97|743
1705540800000|2024-01-18 01:20:00|1562.75|1547.75|1563.83|1548.83|1565.2|1550.2|1560.9|1545.9|734
1705541100000|2024-01-18 01:25:00|1563.78|1548.78|1563.08|1548.08|1564.2|1549.2|1560.82|1545.82|815
1705541400000|2024-01-18 01:30:00|1563.09|1548.09|1556.15|1541.15|1564.3|1549.3|1552.87|1537.87|982
1705541700000|2024-01-18 01:35:00|1556.09|1541.09|1548.75|1533.75|1557.29|1542.29|1546.53|1531.53|1035
1705542000000|2024-01-18 01:40:00|1548.74|1533.74|1547.33|1532.33|1550.14|1535.14|1545.73|1530.73|989
1705542300000|2024-01-18 01:45:00|1547.25|1532.25|1549.44|1534.44|1550.61|1535.61|1545.06|1530.06|928
1705542600000|2024-01-18 01:50:00|1549.42|1534.42|1547.83|1532.83|1550.15|1535.15|1546.23|1531.23|809
1705542900000|2024-01-18 01:55:00|1547.81|1532.81|1549.71|1534.71|1549.93|1534.93|1546.89|1531.89|740
1705543200000|2024-01-18 02:00:00|1549.74|1534.74|1551.28|1536.28|1556.56|1541.56|1549.57|1534.57|888
1705543500000|2024-01-18 02:05:00|1551.21|1536.21|1555.26|1540.26|1555.29|1540.29|1551.21|1536.21|556
1705543800000|2024-01-18 02:10:00|1555.25|1540.25|1554.18|1539.18|1555.97|1540.97|1553.68|1538.68|534
1705544100000|2024-01-18 02:15:00|1554.21|1539.21|1552.17|1537.17|1554.73|1539.73|1550.28|1535.28|722
1705544400000|2024-01-18 02:20:00|1552.2|1537.2|1545.94|1530.94|1555.37|1540.37|1545.68|1530.68|825
1705544700000|2024-01-18 02:25:00|1545.96|1530.96|1549.78|1534.78|1550.07|1535.07|1545.96|1530.96|584
1705545000000|2024-01-18 02:30:00|1549.88|1534.88|1547.2|1532.2|1550.26|1535.26|1546.02|1531.02|715
1705545300000|2024-01-18 02:35:00|1547.06|1532.06|1548.2|1533.2|1548.2|1533.2|1544.76|1529.76|708
1705545600000|2024-01-18 02:40:00|1548.32|1533.32|1546.17|1531.17|1548.88|1533.88|1545.38|1530.38|692
1705545900000|2024-01-18 02:45:00|1546.28|1531.28|1544.73|1529.73|1547.42|1532.42|1544.27|1529.27|666
1705546200000|2024-01-18 02:50:00|1544.72|1529.72|1542.83|1527.83|1545.63|1530.63|1539.12|1524.12|388
1705546500000|2024-01-18 02:55:00|1542.84|1527.84|1540.61|1525.61|1542.84|1527.84|1535.18|1520.18|848
1705546800000|2024-01-18 03:00:00|1540.27|1525.27|1540.57|1525.57|1542.09|1527.09|1538.42|1523.42|648
1705547100000|2024-01-18 03:05:00|1540.55|1525.55|1541.03|1526.03|1541.24|1526.24|1538.8|1523.8|713
1705547400000|2024-01-18 03:10:00|1540.97|1525.97|1538.02|1523.02|1541.22|1526.22|1537.16|1522.16|689
1705547700000|2024-01-18 03:15:00|1538.07|1523.07|1536.02|1521.02|1538.6|1523.6|1535.19|1520.19|693
1705548000000|2024-01-18 03:20:00|1536.12|1521.12|1532.93|1517.93|1536.79|1521.79|1532.42|1517.42|738
1705548300000|2024-01-18 03:25:00|1532.96|1517.96|1533.24|1518.24|1533.98|1518.98|1532.3|1517.3|589
1705548600000|2024-01-18 03:30:00|1533.16|1518.16|1533.51|1518.51|1533.9|1518.9|1531.98|1516.98|501
1705548900000|2024-01-18 03:35:00|1533.47|1518.47|1533.56|1518.56|1534.1|1519.1|1531.97|1516.97|560
1705549200000|2024-01-18 03:40:00|1533.58|1518.58|1532.29|1517.29|1534.42|1519.42|1532.14|1517.14|539
1705549500000|2024-01-18 03:45:00|1532.25|1517.25|1533.09|1518.09|1535.05|1520.05|1532.19|1517.19|542
1705549800000|2024-01-18 03:50:00|1533.08|1518.08|1536.77|1521.77|1537.67|1522.67|1532.99|1517.99|539
1705550100000|2024-01-18 03:55:00|1536.79|1521.79|1536.37|1521.37|1537.56|1522.56|1535.64|1520.64|301
1705550400000|2024-01-18 04:00:00|1536.36|1521.36|1535.48|1520.48|1536.8|1521.8|1533.2|1518.2|741
1705550700000|2024-01-18 04:05:00|1535.51|1520.51|1538.37|1523.37|1540.88|1525.88|1535.01|1520.01|943
1705551000000|2024-01-18 04:10:00|1538.35|1523.35|1536.7|1521.7|1538.35|1523.35|1535.15|1520.15|837
1705551300000|2024-01-18 04:15:00|1536.69|1521.69|1538.67|1523.67|1540.09|1525.09|1536.47|1521.47|631
1705551600000|2024-01-18 04:20:00|1538.83|1523.83|1538.95|1523.95|1539.56|1524.56|1538.3|1523.3|491
1705551900000|2024-01-18 04:25:00|1538.92|1523.92|1536.42|1521.42|1538.95|1523.95|1536.28|1521.28|393
1705552200000|2024-01-18 04:30:00|1536.27|1521.27|1536.84|1521.84|1538.25|1523.25|1536.27|1521.27|474
1705552500000|2024-01-18 04:35:00|1536.6|1521.6|1537.45|1522.45|1538.15|1523.15|1536.14|1521.14|522
1705552800000|2024-01-18 04:40:00|1537.49|1522.49|1535.91|1520.91|1538.01|1523.01|1534.1|1519.1|621
1705553100000|2024-01-18 04:45:00|1535.89|1520.89|1532.99|1517.99|1536.31|1521.31|1532.32|1517.32|708
1705553400000|2024-01-18 04:50:00|1533.06|1518.06|1532.6|1517.6|1534.86|1519.86|1532.15|1517.15|711
1705553700000|2024-01-18 04:55:00|1532.58|1517.58|1529.82|1514.82|1532.58|1517.58|1529.12|1514.12|632
1705554000000|2024-01-18 05:00:00|1529.86|1514.86|1529.51|1514.51|1531.26|1516.26|1529.04|1514.04|568
1705554300000|2024-01-18 05:05:00|1529.53|1514.53|1532.05|1517.05|1532.37|1517.37|1529.23|1514.23|596
1705554600000|2024-01-18 05:10:00|1532.06|1517.06|1535.04|1520.04|1535.16|1520.16|1531.33|1516.33|667
1705554900000|2024-01-18 05:15:00|1535.1|1520.1|1537.58|1522.58|1537.85|1522.85|1533.15|1518.15|632
1705555200000|2024-01-18 05:20:00|1537.62|1522.62|1539.05|1524.05|1539.25|1524.25|1537.06|1522.06|693
1705555500000|2024-01-18 05:25:00|1539.07|1524.07|1541.5|1526.5|1541.57|1526.57|1538.04|1523.04|575
1705555800000|2024-01-18 05:30:00|1541.35|1526.35|1539.27|1524.27|1541.4|1526.4|1536.71|1521.71|794
1705556100000|2024-01-18 05:35:00|1539.26|1524.26|1539.5|1524.5|1540.34|1525.34|1537.83|1522.83|761
1705556400000|2024-01-18 05:40:00|1539.48|1524.48|1540.98|1525.98|1542.72|1527.72|1539.41|1524.41|580
1705556700000|2024-01-18 05:45:00|1540.99|1525.99|1540.38|1525.38|1541.72|1526.72|1540.02|1525.02|543
1705557000000|2024-01-18 05:50:00|1540.39|1525.39|1540.16|1525.16|1542.58|1527.58|1539.41|1524.41|611
1705557300000|2024-01-18 05:55:00|1540.2|1525.2|1543.96|1528.96|1544.57|1529.57|1540.2|1525.2|756
1705557600000|2024-01-18 06:00:00|1543.95|1528.95|1545.91|1530.91|1545.95|1530.95|1542.69|1527.69|607
1705557900000|2024-01-18 06:05:00|1545.89|1530.89|1548.87|1533.87|1548.87|1533.87|1545.81|1530.81|423
1705558200000|2024-01-18 06:10:00|1548.91|1533.91|1549.06|1534.06|1549.3|1534.3|1547.67|1532.67|554
1705558500000|2024-01-18 06:15:00|1549.07|1534.07|1548.75|1533.75|1549.95|1534.95|1547.46|1532.46|595
1705558800000|2024-01-18 06:20:00|1548.67|1533.67|1548.75|1533.75|1549.24|1534.24|1544.68|1529.68|736
1705559100000|2024-01-18 06:25:00|1548.73|1533.73|1545.68|1530.68|1548.85|1533.85|1544.89|1529.89|629
1705559400000|2024-01-18 06:30:00|1545.75|1530.75|1542.57|1527.57|1545.75|1530.75|1542.03|1527.03|805
1705559700000|2024-01-18 06:35:00|1542.54|1527.54|1541.4|1526.4|1543.41|1528.41|1541.36|1526.36|451
1705560000000|2024-01-18 06:40:00|1541.37|1526.37|1539.16|1524.16|1541.72|1526.72|1538.39|1523.39|453
1705560300000|2024-01-18 06:45:00|1539.19|1524.19|1541.37|1526.37|1541.84|1526.84|1538.82|1523.82|367
1705560600000|2024-01-18 06:50:00|1541.35|1526.35|1543.24|1528.24|1543.3|1528.3|1540.3|1525.3|476
1705560900000|2024-01-18 06:55:00|1543.33|1528.33|1545.02|1530.02|1545.07|1530.07|1542|1527|485
1705561200000|2024-01-18 07:00:00|1545.05|1530.05|1548.46|1533.46|1548.62|1533.62|1544.95|1529.95|507
1705561500000|2024-01-18 07:05:00|1548.47|1533.47|1551.12|1536.12|1551.51|1536.51|1546.23|1531.23|497
1705561800000|2024-01-18 07:10:00|1551.18|1536.18|1552.13|1537.13|1552.13|1537.13|1550.19|1535.19|469
1705562100000|2024-01-18 07:15:00|1552.12|1537.12|1553.28|1538.28|1554.53|1539.53|1551.35|1536.35|498
1705562400000|2024-01-18 07:20:00|1553.3|1538.3|1550.44|1535.44|1554.56|1539.56|1549.53|1534.53|613
1705562700000|2024-01-18 07:25:00|1550.43|1535.43|1551.37|1536.37|1551.64|1536.64|1549.4|1534.4|418
1705563000000|2024-01-18 07:30:00|1551.56|1536.56|1555.05|1540.05|1555.7|1540.7|1550.39|1535.39|458
1705563300000|2024-01-18 07:35:00|1555.02|1540.02|1556.35|1541.35|1556.82|1541.82|1554.09|1539.09|328
1705563600000|2024-01-18 07:40:00|1556.34|1541.34|1556.89|1541.89|1557.1|1542.1|1555.33|1540.33|414
1705563900000|2024-01-18 07:45:00|1556.93|1541.93|1556.29|1541.29|1558.47|1543.47|1556.26|1541.26|602
1705564200000|2024-01-18 07:50:00|1556.3|1541.3|1555.09|1540.09|1557.15|1542.15|1554.26|1539.26|528
1705564500000|2024-01-18 07:55:00|1555.12|1540.12|1552.9|1537.9|1555.4|1540.4|1552.45|1537.45|600
1705564800000|2024-01-18 08:00:00|1552.86|1537.86|1549.29|1534.29|1552.9|1537.9|1549.1|1534.1|735
1705565100000|2024-01-18 08:05:00|1549.35|1534.35|1547.96|1532.96|1549.35|1534.35|1547.85|1532.85|498
1705565400000|2024-01-18 08:10:00|1547.97|1532.97|1546.89|1531.89|1549.05|1534.05|1545.99|1530.99|534
1705565700000|2024-01-18 08:15:00|1546.96|1531.96|1548.09|1533.09|1549.59|1534.59|1546.44|1531.44|630
1705566000000|2024-01-18 08:20:00|1548.15|1533.15|1546.6|1531.6|1548.22|1533.22|1545.84|1530.84|800
1705566300000|2024-01-18 08:25:00|1546.58|1531.58|1545.41|1530.41|1548.11|1533.11|1544.89|1529.89|627
1705566600000|2024-01-18 08:30:00|1545.47|1530.47|1542.58|1527.58|1546.14|1531.14|1542.58|1527.58|567
1705566900000|2024-01-18 08:35:00|1542.68|1527.68|1541.29|1526.29|1543.23|1528.23|1541.12|1526.12|380
1705567200000|2024-01-18 08:40:00|1541.36|1526.36|1542.3|1527.3|1542.74|1527.74|1540.13|1525.13|508
1705567500000|2024-01-18 08:45:00|1542.29|1527.29|1538.35|1523.35|1542.32|1527.32|1538.05|1523.05|604
1705567800000|2024-01-18 08:50:00|1538.36|1523.36|1542.02|1527.02|1542.71|1527.71|1538.24|1523.24|676
1705568100000|2024-01-18 08:55:00|1542.03|1527.03|1540.13|1525.13|1542.47|1527.47|1539.09|1524.09|649
1705568400000|2024-01-18 09:00:00|1540.14|1525.14|1542.03|1527.03|1542.18|1527.18|1539.21|1524.21|631
1705568700000|2024-01-18 09:05:00|1542.01|1527.01|1542.2|1527.2|1543.35|1528.35|1541.37|1526.37|372
1705569000000|2024-01-18 09:10:00|1542.21|1527.21|1549.02|1534.02|1549.71|1534.71|1542.21|1527.21|694
1705569300000|2024-01-18 09:15:00|1548.95|1533.95|1545.12|1530.12|1548.95|1533.95|1542.39|1527.39|915
1705569600000|2024-01-18 09:20:00|1545.08|1530.08|1546.14|1531.14|1548.89|1533.89|1543.91|1528.91|806
1705569900000|2024-01-18 09:25:00|1546.1|1531.1|1548.05|1533.05|1548.58|1533.58|1544.57|1529.57|716
1705570200000|2024-01-18 09:30:00|1547.98|1532.98|1548.09|1533.09|1549.43|1534.43|1545.89|1530.89|747
1705570500000|2024-01-18 09:35:00|1548.11|1533.11|1548.31|1533.31|1549.27|1534.27|1546.83|1531.83|545
1705570800000|2024-01-18 09:40:00|1548.32|1533.32|1548.57|1533.57|1549.02|1534.02|1546.96|1531.96|578
1705571100000|2024-01-18 09:45:00|1549|1534|1548.84|1533.84|1549.6|1534.6|1546.49|1531.49|670
1705571400000|2024-01-18 09:50:00|1548.9|1533.9|1547.37|1532.37|1550.44|1535.44|1547|1532|688
1705571700000|2024-01-18 09:55:00|1547.22|1532.22|1543.75|1528.75|1547.22|1532.22|1543.41|1528.41|716
1705572000000|2024-01-18 10:00:00|1543.74|1528.74|1547.12|1532.12|1547.49|1532.49|1543.22|1528.22|837
1705572300000|2024-01-18 10:05:00|1547.14|1532.14|1547.94|1532.94|1549.06|1534.06|1546.46|1531.46|602
1705572600000|2024-01-18 10:10:00|1547.92|1532.92|1547.43|1532.43|1549.87|1534.87|1546.36|1531.36|533
1705572900000|2024-01-18 10:15:00|1547.42|1532.42|1551.58|1536.58|1551.68|1536.68|1547.38|1532.38|526
1705573200000|2024-01-18 10:20:00|1551.59|1536.59|1550.46|1535.46|1551.75|1536.75|1549.3|1534.3|619
1705573500000|2024-01-18 10:25:00|1550.49|1535.49|1550.64|1535.64|1552.55|1537.55|1549.66|1534.66|640
1705573800000|2024-01-18 10:30:00|1550.69|1535.69|1547.56|1532.56|1551.76|1536.76|1547.45|1532.45|829
1705574100000|2024-01-18 10:35:00|1547.58|1532.58|1544.11|1529.11|1548.37|1533.37|1543.95|1528.95|920
1705574400000|2024-01-18 10:40:00|1544.05|1529.05|1534.39|1519.39|1545.61|1530.61|1532.48|1517.48|917
1705574700000|2024-01-18 10:45:00|1534.45|1519.45|1533.5|1518.5|1536.6|1521.6|1531.3|1516.3|956
1705575000000|2024-01-18 10:50:00|1533.52|1518.52|1532.95|1517.95|1536.71|1521.71|1529.91|1514.91|967
1705575300000|2024-01-18 10:55:00|1532.9|1517.9|1532.35|1517.35|1534.51|1519.51|1530.4|1515.4|911
1705575600000|2024-01-18 11:00:00|1532.33|1517.33|1532.09|1517.09|1534.38|1519.38|1530.47|1515.47|962
1705575900000|2024-01-18 11:05:00|1532.13|1517.13|1535.91|1520.91|1537.91|1522.91|1531.47|1516.47|788
1705576200000|2024-01-18 11:10:00|1535.94|1520.94|1538.86|1523.86|1538.91|1523.91|1535.03|1520.03|562
1705576500000|2024-01-18 11:15:00|1538.85|1523.85|1542.27|1527.27|1542.33|1527.33|1538.32|1523.32|538
1705576800000|2024-01-18 11:20:00|1542.26|1527.26|1537.85|1522.85|1542.33|1527.33|1537.61|1522.61|754
1705577100000|2024-01-18 11:25:00|1537.83|1522.83|1533.58|1518.58|1538.24|1523.24|1533.41|1518.41|776
1705577400000|2024-01-18 11:30:00|1533.57|1518.57|1525.79|1510.79|1534.64|1519.64|1525.38|1510.38|875
1705577700000|2024-01-18 11:35:00|1525.8|1510.8|1530.76|1515.76|1530.87|1515.87|1524.61|1509.61|814
1705578000000|2024-01-18 11:40:00|1530.82|1515.82|1535.11|1520.11|1535.53|1520.53|1530.42|1515.42|720
1705578300000|2024-01-18 11:45:00|1534.97|1519.97|1535.25|1520.25|1535.86|1520.86|1532.15|1517.15|658
1705578600000|2024-01-18 11:50:00|1535.21|1520.21|1532.26|1517.26|1536.03|1521.03|1532.11|1517.11|680
1705578900000|2024-01-18 11:55:00|1532.46|1517.46|1551.08|1536.08|1552.2|1537.2|1531.9|1516.9|842
1705579200000|2024-01-18 12:00:00|1551.04|1536.04|1550.83|1535.83|1556.32|1541.32|1549.11|1534.11|696
1705579500000|2024-01-18 12:05:00|1550.85|1535.85|1554.47|1539.47|1554.79|1539.79|1548.66|1533.66|584
1705579800000|2024-01-18 12:10:00|1554.49|1539.49|1553.7|1538.7|1560.31|1545.31|1550.38|1535.38|746
1705580100000|2024-01-18 12:15:00|1553.69|1538.69|1556.97|1541.97|1557.72|1542.72|1549.02|1534.02|876
1705580400000|2024-01-18 12:20:00|1557.11|1542.11|1546.1|1531.1|1557.38|1542.38|1542.28|1527.28|943
1705580700000|2024-01-18 12:25:00|1546.01|1531.01|1548.71|1533.71|1549.32|1534.32|1542.88|1527.88|893
1705581000000|2024-01-18 12:30:00|1548.75|1533.75|1550.26|1535.26|1557.59|1542.59|1548.75|1533.75|954
1705581300000|2024-01-18 12:35:00|1550.27|1535.27|1545.46|1530.46|1551.25|1536.25|1545.33|1530.33|917
1705581600000|2024-01-18 12:40:00|1545.45|1530.45|1541.41|1526.41|1545.45|1530.45|1541.36|1526.36|788
1705581900000|2024-01-18 12:45:00|1541.42|1526.42|1543.3|1528.3|1544.48|1529.48|1541.32|1526.32|761
1705582200000|2024-01-18 12:50:00|1543.27|1528.27|1544.05|1529.05|1544.81|1529.81|1540.72|1525.72|761
1705582500000|2024-01-18 12:55:00|1544.14|1529.14|1545.97|1530.97|1546.1|1531.1|1542.29|1527.29|732
1705582800000|2024-01-18 13:00:00|1546|1531|1541.48|1526.48|1546.9|1531.9|1538.57|1523.57|975
1705583100000|2024-01-18 13:05:00|1541.49|1526.49|1535.79|1520.79|1541.49|1526.49|1533.65|1518.65|992
1705583400000|2024-01-18 13:10:00|1535.8|1520.8|1534.13|1519.13|1538.49|1523.49|1532.93|1517.93|926
1705583700000|2024-01-18 13:15:00|1534.15|1519.15|1519.69|1504.69|1536.21|1521.21|1515.74|1500.74|1088
1705584000000|2024-01-18 13:20:00|1519.79|1504.79|1516.07|1501.07|1521.18|1506.18|1515.69|1500.69|991
1705584300000|2024-01-18 13:25:00|1516.09|1501.09|1520.8|1505.8|1521.15|1506.15|1515.48|1500.48|738
1705584600000|2024-01-18 13:30:00|1520.81|1505.81|1518.05|1503.05|1521.18|1506.18|1514.2|1499.2|829
1705584900000|2024-01-18 13:35:00|1518.15|1503.15|1525.31|1510.31|1529.33|1514.33|1517.78|1502.78|916
1705585200000|2024-01-18 13:40:00|1525.33|1510.33|1528.36|1513.36|1531.43|1516.43|1522.98|1507.98|947
1705585500000|2024-01-18 13:45:00|1528.32|1513.32|1529.59|1514.59|1529.9|1514.9|1524.25|1509.25|938
1705585800000|2024-01-18 13:50:00|1529.47|1514.47|1532.04|1517.04|1532.34|1517.34|1526.88|1511.88|815
1705586100000|2024-01-18 13:55:00|1532.07|1517.07|1530.92|1515.92|1533.14|1518.14|1529.43|1514.43|738
1705586400000|2024-01-18 14:00:00|1530.53|1515.53|1533.07|1518.07|1533.45|1518.45|1527.99|1512.99|927
1705586700000|2024-01-18 14:05:00|1532.95|1517.95|1528.63|1513.63|1534.56|1519.56|1528.56|1513.56|715
1705587000000|2024-01-18 14:10:00|1528.73|1513.73|1535.58|1520.58|1535.7|1520.7|1527.89|1512.89|625
1705587300000|2024-01-18 14:15:00|1535.56|1520.56|1534.1|1519.1|1536.69|1521.69|1532.89|1517.89|699
1705587600000|2024-01-18 14:20:00|1533.98|1518.98|1535.07|1520.07|1537.61|1522.61|1531.99|1516.99|743
1705587900000|2024-01-18 14:25:00|1535.13|1520.13|1537.64|1522.64|1538.3|1523.3|1533.07|1518.07|823
1705588200000|2024-01-18 14:30:00|1537.69|1522.69|1538.22|1523.22|1539.21|1524.21|1535.22|1520.22|824
1705588500000|2024-01-18 14:35:00|1538.19|1523.19|1528.83|1513.83|1538.32|1523.32|1528.78|1513.78|878
1705588800000|2024-01-18 14:40:00|1528.8|1513.8|1526.21|1511.21|1529.13|1514.13|1525.79|1510.79|897
1705589100000|2024-01-18 14:45:00|1526.2|1511.2|1532.5|1517.5|1532.93|1517.93|1525.48|1510.48|844
1705589400000|2024-01-18 14:50:00|1532.51|1517.51|1532.35|1517.35|1536.09|1521.09|1531.54|1516.54|847
1705589700000|2024-01-18 14:55:00|1532.36|1517.36|1534.02|1519.02|1534.05|1519.05|1531.36|1516.36|739
1705590000000|2024-01-18 15:00:00|1534.04|1519.04|1530.79|1515.79|1535.43|1520.43|1530.44|1515.44|888
1705590300000|2024-01-18 15:05:00|1530.77|1515.77|1529.37|1514.37|1534.52|1519.52|1529.37|1514.37|750
1705590600000|2024-01-18 15:10:00|1529.33|1514.33|1530.61|1515.61|1530.99|1515.99|1527.85|1512.85|832
1705590900000|2024-01-18 15:15:00|1530.64|1515.64|1532.87|1517.87|1534.05|1519.05|1529.34|1514.34|732
1705591200000|2024-01-18 15:20:00|1532.83|1517.83|1532.28|1517.28|1533.39|1518.39|1530.75|1515.75|721
1705591500000|2024-01-18 15:25:00|1532.29|1517.29|1527.67|1512.67|1533.88|1518.88|1527.17|1512.17|671
1705591800000|2024-01-18 15:30:00|1527.63|1512.63|1528.94|1513.94|1530.39|1515.39|1524.95|1509.95|797
1705592100000|2024-01-18 15:35:00|1528.91|1513.91|1527.52|1512.52|1531.15|1516.15|1527.14|1512.14|903
1705592400000|2024-01-18 15:40:00|1527.45|1512.45|1528.09|1513.09|1529.07|1514.07|1525.5|1510.5|894
1705592700000|2024-01-18 15:45:00|1528.07|1513.07|1527.29|1512.29|1529.4|1514.4|1526.17|1511.17|878
1705593000000|2024-01-18 15:50:00|1527.33|1512.33|1527.42|1512.42|1530.31|1515.31|1525.89|1510.89|808
1705593300000|2024-01-18 15:55:00|1527.5|1512.5|1524.38|1509.38|1528.18|1513.18|1524.12|1509.12|738
1705593600000|2024-01-18 16:00:00|1524.39|1509.39|1519.75|1504.75|1524.61|1509.61|1518.88|1503.88|817
1705593900000|2024-01-18 16:05:00|1519.77|1504.77|1519.18|1504.18|1523.07|1508.07|1517.98|1502.98|770
1705594200000|2024-01-18 16:10:00|1519.17|1504.17|1513.8|1498.8|1521.39|1506.39|1512.68|1497.68|879
1705594500000|2024-01-18 16:15:00|1513.77|1498.77|1510.44|1495.44|1514.22|1499.22|1509.55|1494.55|859
1705594800000|2024-01-18 16:20:00|1510.39|1495.39|1509.94|1494.94|1513.23|1498.23|1508.13|1493.13|892
1705595100000|2024-01-18 16:25:00|1509.85|1494.85|1507.16|1492.16|1512.33|1497.33|1505.43|1490.43|831
1705595400000|2024-01-18 16:30:00|1507.17|1492.17|1505.27|1490.27|1509.14|1494.14|1499.43|1484.43|1051
1705595700000|2024-01-18 16:35:00|1505.29|1490.29|1500.79|1485.79|1505.78|1490.78|1495.33|1480.33|1061
1705596000000|2024-01-18 16:40:00|1501.02|1486.02|1499.37|1484.37|1502.16|1487.16|1493.93|1478.93|1118
1705596300000|2024-01-18 16:45:00|1499.48|1484.48|1489.08|1474.08|1503.68|1488.68|1487.97|1472.97|1121
1705596600000|2024-01-18 16:50:00|1489.05|1474.05|1489.26|1474.26|1491.6|1476.6|1482.12|1467.12|1134
1705596900000|2024-01-18 16:55:00|1489.4|1474.4|1497.37|1482.37|1497.37|1482.37|1487.39|1472.39|1008
1705597200000|2024-01-18 17:00:00|1497.29|1482.29|1487.74|1472.74|1497.55|1482.55|1487.41|1472.41|1033
1705597500000|2024-01-18 17:05:00|1487.66|1472.66|1488.54|1473.54|1492.44|1477.44|1487.38|1472.38|1080
1705597800000|2024-01-18 17:10:00|1488.47|1473.47|1485.72|1470.72|1489.73|1474.73|1484.65|1469.65|1095
1705598100000|2024-01-18 17:15:00|1485.78|1470.78|1489.89|1474.89|1491.58|1476.58|1483.09|1468.09|1051
1705598400000|2024-01-18 17:20:00|1489.86|1474.86|1489.73|1474.73|1491.9|1476.9|1489.12|1474.12|953
1705598700000|2024-01-18 17:25:00|1489.95|1474.95|1499.01|1484.01|1500.4|1485.4|1488.17|1473.17|988
1705599000000|2024-01-18 17:30:00|1498.89|1483.89|1494.45|1479.45|1500.92|1485.92|1493.08|1478.08|1022
1705599300000|2024-01-18 17:35:00|1494.47|1479.47|1491.06|1476.06|1494.59|1479.59|1489.68|1474.68|988
1705599600000|2024-01-18 17:40:00|1491.07|1476.07|1488.38|1473.38|1491.71|1476.71|1488.04|1473.04|810
1705599900000|2024-01-18 17:45:00|1488.37|1473.37|1484.62|1469.62|1489.51|1474.51|1484.26|1469.26|841
1705600200000|2024-01-18 17:50:00|1484.69|1469.69|1472.4|1457.4|1484.72|1469.72|1469.84|1454.84|1093
1705600500000|2024-01-18 17:55:00|1472.28|1457.28|1479.37|1464.37|1479.84|1464.84|1472.28|1457.28|994
1705600800000|2024-01-18 18:00:00|1479.46|1464.46|1472.77|1457.77|1482.27|1467.27|1472.13|1457.13|984
1705601100000|2024-01-18 18:05:00|1472.76|1457.76|1465.12|1450.12|1475.16|1460.16|1464.5|1449.5|1028
1705601400000|2024-01-18 18:10:00|1465.1|1450.1|1465.45|1450.45|1468.57|1453.57|1459.57|1444.57|1120
1705601700000|2024-01-18 18:15:00|1465.46|1450.46|1469.62|1454.62|1470.6|1455.6|1462.33|1447.33|1100
1705602000000|2024-01-18 18:20:00|1469.63|1454.63|1471.46|1456.46|1472.44|1457.44|1468.24|1453.24|975
1705602300000|2024-01-18 18:25:00|1471.48|1456.48|1460.99|1445.99|1471.48|1456.48|1460.87|1445.87|1020
1705602600000|2024-01-18 18:30:00|1461.02|1446.02|1460.25|1445.25|1461.99|1446.99|1453.83|1438.83|1040
1705602900000|2024-01-18 18:35:00|1460.21|1445.21|1465.25|1450.25|1467.65|1452.65|1460.21|1445.21|944
1705603200000|2024-01-18 18:40:00|1465.2|1450.2|1467.47|1452.47|1469.64|1454.64|1463.44|1448.44|976
1705603500000|2024-01-18 18:45:00|1467.42|1452.42|1465.41|1450.41|1468.52|1453.52|1460.95|1445.95|1010
1705603800000|2024-01-18 18:50:00|1465.26|1450.26|1466.42|1451.42|1468.64|1453.64|1464.44|1449.44|936
1705604100000|2024-01-18 18:55:00|1466.4|1451.4|1469.83|1454.83|1470.22|1455.22|1465.97|1450.97|790
1705604400000|2024-01-18 19:00:00|1469.79|1454.79|1460.81|1445.81|1470.2|1455.2|1460.11|1445.11|1033
1705604700000|2024-01-18 19:05:00|1460.84|1445.84|1465.64|1450.64|1468.33|1453.33|1460.84|1445.84|1012
1705605000000|2024-01-18 19:10:00|1465.73|1450.73|1461.43|1446.43|1466.78|1451.78|1457.15|1442.15|1004
1705605300000|2024-01-18 19:15:00|1461.33|1446.33|1460.06|1445.06|1463.61|1448.61|1457.74|1442.74|985
1705605600000|2024-01-18 19:20:00|1459.95|1444.95|1467.09|1452.09|1469.7|1454.7|1458.99|1443.99|1013
1705605900000|2024-01-18 19:25:00|1467.15|1452.15|1469.15|1454.15|1470.11|1455.11|1465.5|1450.5|1005
1705606200000|2024-01-18 19:30:00|1469.73|1454.73|1457.04|1442.04|1470.97|1455.97|1456.69|1441.69|1009
1705606500000|2024-01-18 19:35:00|1457|1442|1457.36|1442.36|1459.54|1444.54|1455.61|1440.61|937
1705606800000|2024-01-18 19:40:00|1457.4|1442.4|1455.3|1440.3|1458.34|1443.34|1455.16|1440.16|856
1705607100000|2024-01-18 19:45:00|1455.31|1440.31|1444.49|1429.49|1455.89|1440.89|1439.87|1424.87|1018
1705607400000|2024-01-18 19:50:00|1444.62|1429.62|1441.67|1426.67|1446.28|1431.28|1440.13|1425.13|1080
1705607700000|2024-01-18 19:55:00|1441.58|1426.58|1439.71|1424.71|1442.6|1427.6|1426.24|1411.24|1154
1705608000000|2024-01-18 20:00:00|1439.53|1424.53|1443.41|1428.41|1443.93|1428.93|1434.19|1419.19|1112
1705608300000|2024-01-18 20:05:00|1443.49|1428.49|1444.51|1429.51|1447.86|1432.86|1440.47|1425.47|1061
1705608600000|2024-01-18 20:10:00|1444.56|1429.56|1445.54|1430.54|1446.9|1431.9|1441.84|1426.84|969
1705608900000|2024-01-18 20:15:00|1445.52|1430.52|1445.53|1430.53|1447.77|1432.77|1444.81|1429.81|1009
1705609200000|2024-01-18 20:20:00|1445.55|1430.55|1442.61|1427.61|1446.69|1431.69|1442.26|1427.26|993
1705609500000|2024-01-18 20:25:00|1442.63|1427.63|1434.52|1419.52|1442.76|1427.76|1434.08|1419.08|1011
1705609800000|2024-01-18 20:30:00|1434.58|1419.58|1434.73|1419.73|1438.25|1423.25|1433.64|1418.64|1082
1705610100000|2024-01-18 20:35:00|1434.71|1419.71|1437|1422|1440.04|1425.04|1431.13|1416.13|1054
1705610400000|2024-01-18 20:40:00|1436.93|1421.93|1443.8|1428.8|1445.17|1430.17|1436.7|1421.7|984
1705610700000|2024-01-18 20:45:00|1443.73|1428.73|1451.71|1436.71|1451.75|1436.75|1443.46|1428.46|852
1705611000000|2024-01-18 20:50:00|1451.74|1436.74|1450.91|1435.91|1456.6|1441.6|1450.81|1435.81|863
1705611300000|2024-01-18 20:55:00|1450.78|1435.78|1443.41|1428.41|1450.78|1435.78|1442.71|1427.71|934
1705611600000|2024-01-18 21:00:00|1443.43|1428.43|1449.82|1434.82|1449.82|1434.82|1442.25|1427.25|1024
1705611900000|2024-01-18 21:05:00|1449.84|1434.84|1448.85|1433.85|1453.11|1438.11|1445.62|1430.62|1074
1705612200000|2024-01-18 21:10:00|1448.87|1433.87|1443.69|1428.69|1449.27|1434.27|1443.14|1428.14|948
1705612500000|2024-01-18 21:15:00|1443.68|1428.68|1444.58|1429.58|1446.57|1431.57|1443.39|1428.39|950
1705612800000|2024-01-18 21:20:00|1444.46|1429.46|1445.33|1430.33|1445.68|1430.68|1438.51|1423.51|986
1705613100000|2024-01-18 21:25:00|1445.49|1430.49|1454.77|1439.77|1455.24|1440.24|1444.67|1429.67|881
1705613400000|2024-01-18 21:30:00|1454.8|1439.8|1455.57|1440.57|1456.38|1441.38|1449.89|1434.89|858
1705613700000|2024-01-18 21:35:00|1455.62|1440.62|1461.74|1446.74|1461.8|1446.8|1455.5|1440.5|691
1705614000000|2024-01-18 21:40:00|1461.71|1446.71|1458.65|1443.65|1462.9|1447.9|1456.28|1441.28|630
1705614300000|2024-01-18 21:45:00|1458.62|1443.62|1462.58|1447.58|1462.8|1447.8|1457.56|1442.56|608
1705614600000|2024-01-18 21:50:00|1462.7|1447.7|1466.63|1451.63|1467.08|1452.08|1461.29|1446.29|700
1705614900000|2024-01-18 21:55:00|1466.66|1451.66|1466.43|1451.43|1469.19|1454.19|1463.18|1448.18|747
1705615200000|2024-01-18 22:00:00|1466.47|1451.47|1469.18|1454.18|1471.67|1456.67|1465.58|1450.58|779
1705615500000|2024-01-18 22:05:00|1469.23|1454.23|1471.58|1456.58|1472.91|1457.91|1468.47|1453.47|785
1705615800000|2024-01-18 22:10:00|1471.63|1456.63|1472.59|1457.59|1473.78|1458.78|1469.08|1454.08|739
1705616100000|2024-01-18 22:15:00|1472.6|1457.6|1465.98|1450.98|1472.6|1457.6|1465.38|1450.38|669
1705616400000|2024-01-18 22:20:00|1466.03|1451.03|1467.85|1452.85|1468.11|1453.11|1464.08|1449.08|444
1705616700000|2024-01-18 22:25:00|1467.71|1452.71|1468.48|1453.48|1469.99|1454.99|1465.74|1450.74|558
1705617000000|2024-01-18 22:30:00|1468.34|1453.34|1468.99|1453.99|1470.58|1455.58|1467.46|1452.46|545
1705617300000|2024-01-18 22:35:00|1469|1454|1470.97|1455.97|1472.11|1457.11|1467.64|1452.64|525
1705617600000|2024-01-18 22:40:00|1471.03|1456.03|1470.55|1455.55|1472.03|1457.03|1470.27|1455.27|394
1705617900000|2024-01-18 22:45:00|1470.48|1455.48|1468.42|1453.42|1470.55|1455.55|1468.37|1453.37|337
1705618200000|2024-01-18 22:50:00|1468.46|1453.46|1470.38|1455.38|1470.59|1455.59|1468.18|1453.18|339
1705618500000|2024-01-18 22:55:00|1470.35|1455.35|1471.53|1456.53|1472.44|1457.44|1469.7|1454.7|353
1705618800000|2024-01-18 23:00:00|1471.49|1456.49|1469.8|1454.8|1471.49|1456.49|1469.11|1454.11|414
1705619100000|2024-01-18 23:05:00|1469.82|1454.82|1470.2|1455.2|1470.37|1455.37|1466.72|1451.72|535
1705619400000|2024-01-18 23:10:00|1470.31|1455.31|1469.43|1454.43|1473.21|1458.21|1469.09|1454.09|539
1705619700000|2024-01-18 23:15:00|1469.54|1454.54|1472.96|1457.96|1473.27|1458.27|1468.08|1453.08|532
1705620000000|2024-01-18 23:20:00|1472.95|1457.95|1473.86|1458.86|1475.24|1460.24|1472.73|1457.73|359
1705620300000|2024-01-18 23:25:00|1473.76|1458.76|1476.99|1461.99|1477.42|1462.42|1472.68|1457.68|444
1705620600000|2024-01-18 23:30:00|1477.31|1462.31|1477.25|1462.25|1478.12|1463.12|1475.49|1460.49|489
1705620900000|2024-01-18 23:35:00|1477.61|1462.61|1476.8|1461.8|1478.33|1463.33|1473.99|1458.99|466
1705621200000|2024-01-18 23:40:00|1476.73|1461.73|1475.22|1460.22|1477.51|1462.51|1473.4|1458.4|486
1705621500000|2024-01-18 23:45:00|1475.12|1460.12|1473.54|1458.54|1475.39|1460.39|1472.3|1457.3|568
1705621800000|2024-01-18 23:50:00|1473.48|1458.48|1473.2|1458.2|1475.12|1460.12|1472.55|1457.55|480
1705622100000|2024-01-18 23:55:00|1473.18|1458.18|1473.14|1458.14|1474.16|1459.16|1471.59|1456.59|502
1705622400000|2024-01-19 00:00:00|1473.17|1458.17|1479.95|1464.95|1480.65|1465.65|1470.72|1455.72|671
1705622700000|2024-01-19 00:05:00|1479.97|1464.97|1476.94|1461.94|1482.1|1467.1|1476.92|1461.92|668
1705623000000|2024-01-19 00:10:00|1477.04|1462.04|1477.71|1462.71|1477.83|1462.83|1473.93|1458.93|745
1705623300000|2024-01-19 00:15:00|1477.73|1462.73|1476.28|1461.28|1478.99|1463.99|1472.39|1457.39|911
1705623600000|2024-01-19 00:20:00|1476.33|1461.33|1476.74|1461.74|1478.01|1463.01|1474.07|1459.07|858
1705623900000|2024-01-19 00:25:00|1476.7|1461.7|1468.47|1453.47|1476.7|1461.7|1468.21|1453.21|963
1705624200000|2024-01-19 00:30:00|1468.46|1453.46|1470.07|1455.07|1470.82|1455.82|1467.98|1452.98|837
1705624500000|2024-01-19 00:35:00|1470.03|1455.03|1472.46|1457.46|1475.23|1460.23|1468.19|1453.19|958
1705624800000|2024-01-19 00:40:00|1472.43|1457.43|1472.15|1457.15|1474.69|1459.69|1470.75|1455.75|788
1705625100000|2024-01-19 00:45:00|1472.24|1457.24|1473.81|1458.81|1474.85|1459.85|1469.25|1454.25|830
1705625400000|2024-01-19 00:50:00|1473.8|1458.8|1472.46|1457.46|1475.18|1460.18|1472.39|1457.39|661
1705625700000|2024-01-19 00:55:00|1472.47|1457.47|1470.06|1455.06|1475.35|1460.35|1470.06|1455.06|816
1705626000000|2024-01-19 01:00:00|1470.1|1455.1|1466.44|1451.44|1473.41|1458.41|1465.88|1450.88|990
1705626300000|2024-01-19 01:05:00|1466.45|1451.45|1466.06|1451.06|1469.4|1454.4|1465.77|1450.77|998
1705626600000|2024-01-19 01:10:00|1466.02|1451.02|1467.65|1452.65|1468.57|1453.57|1465.33|1450.33|834
1705626900000|2024-01-19 01:15:00|1467.68|1452.68|1464.53|1449.53|1469.04|1454.04|1461.69|1446.69|855
1705627200000|2024-01-19 01:20:00|1464.51|1449.51|1462.95|1447.95|1466.85|1451.85|1461.59|1446.59|802
1705627500000|2024-01-19 01:25:00|1462.97|1447.97|1456.14|1441.14|1463.13|1448.13|1455.29|1440.29|948
1705627800000|2024-01-19 01:30:00|1456.17|1441.17|1458.11|1443.11|1459.63|1444.63|1453.24|1438.24|1021
1705628100000|2024-01-19 01:35:00|1458.03|1443.03|1461.1|1446.1|1462.22|1447.22|1457.39|1442.39|761
1705628400000|2024-01-19 01:40:00|1461.15|1446.15|1461.41|1446.41|1463.54|1448.54|1460.59|1445.59|763
1705628700000|2024-01-19 01:45:00|1461.48|1446.48|1465.7|1450.7|1466.43|1451.43|1460.34|1445.34|601
1705629000000|2024-01-19 01:50:00|1465.74|1450.74|1471.02|1456.02|1471.35|1456.35|1465.6|1450.6|595
1705629300000|2024-01-19 01:55:00|1470.84|1455.84|1467.1|1452.1|1472.2|1457.2|1466.48|1451.48|725
1705629600000|2024-01-19 02:00:00|1467.13|1452.13|1470.22|1455.22|1471.43|1456.43|1465.84|1450.84|848
1705629900000|2024-01-19 02:05:00|1470.14|1455.14|1469.7|1454.7|1471.69|1456.69|1467.9|1452.9|753
1705630200000|2024-01-19 02:10:00|1469.72|1454.72|1472.74|1457.74|1473|1458|1468.67|1453.67|534
1705630500000|2024-01-19 02:15:00|1472.73|1457.73|1474|1459|1474.72|1459.72|1470.13|1455.13|678
1705630800000|2024-01-19 02:20:00|1473.89|1458.89|1474.31|1459.31|1476.13|1461.13|1473.37|1458.37|589
1705631100000|2024-01-19 02:25:00|1474.33|1459.33|1467.6|1452.6|1474.42|1459.42|1467.48|1452.48|731
1705631400000|2024-01-19 02:30:00|1467.71|1452.71|1466.57|1451.57|1470.08|1455.08|1465.88|1450.88|800
1705631700000|2024-01-19 02:35:00|1466.58|1451.58|1461.28|1446.28|1467.37|1452.37|1459.57|1444.57|913
1705632000000|2024-01-19 02:40:00|1461.3|1446.3|1458.61|1443.61|1461.51|1446.51|1456.73|1441.73|895
1705632300000|2024-01-19 02:45:00|1458.64|1443.64|1462.35|1447.35|1464.55|1449.55|1458.18|1443.18|843
1705632600000|2024-01-19 02:50:00|1462.28|1447.28|1465.65|1450.65|1466.21|1451.21|1462.25|1447.25|841
1705632900000|2024-01-19 02:55:00|1465.66|1450.66|1462.4|1447.4|1466.95|1451.95|1462.4|1447.4|792
1705633200000|2024-01-19 03:00:00|1462.36|1447.36|1467.18|1452.18|1467.28|1452.28|1461.11|1446.11|897
1705633500000|2024-01-19 03:05:00|1467.16|1452.16|1472.66|1457.66|1472.84|1457.84|1466.57|1451.57|841
1705633800000|2024-01-19 03:10:00|1472.65|1457.65|1470.59|1455.59|1476.19|1461.19|1470.48|1455.48|815
1705634100000|2024-01-19 03:15:00|1470.55|1455.55|1474.58|1459.58|1474.58|1459.58|1466.52|1451.52|999
1705634400000|2024-01-19 03:20:00|1474.67|1459.67|1467.13|1452.13|1475.57|1460.57|1466.27|1451.27|983
1705634700000|2024-01-19 03:25:00|1467.1|1452.1|1467.3|1452.3|1470.41|1455.41|1463.07|1448.07|1091
1705635000000|2024-01-19 03:30:00|1467.15|1452.15|1470.3|1455.3|1470.87|1455.87|1459.65|1444.65|1076
1705635300000|2024-01-19 03:35:00|1470.27|1455.27|1473.99|1458.99|1475.94|1460.94|1470.21|1455.21|957
1705635600000|2024-01-19 03:40:00|1474.06|1459.06|1479.62|1464.62|1480.56|1465.56|1474.06|1459.06|853
1705635900000|2024-01-19 03:45:00|1479.73|1464.73|1476.15|1461.15|1481.91|1466.91|1474.66|1459.66|903
1705636200000|2024-01-19 03:50:00|1476.34|1461.34|1483.3|1468.3|1487.84|1472.84|1476.34|1461.34|937
1705636500000|2024-01-19 03:55:00|1483.02|1468.02|1487.09|1472.09|1491.44|1476.44|1481.88|1466.88|887
1705636800000|2024-01-19 04:00:00|1487.02|1472.02|1484.62|1469.62|1488.58|1473.58|1481.42|1466.42|939
1705637100000|2024-01-19 04:05:00|1484.6|1469.6|1479.95|1464.95|1484.79|1469.79|1479.8|1464.8|945
1705637400000|2024-01-19 04:10:00|1479.88|1464.88|1482.44|1467.44|1482.59|1467.59|1479.34|1464.34|797
1705637700000|2024-01-19 04:15:00|1482.52|1467.52|1491.61|1476.61|1493.28|1478.28|1482.4|1467.4|718
1705638000000|2024-01-19 04:20:00|1491.4|1476.4|1492.81|1477.81|1496.81|1481.81|1491.32|1476.32|831
1705638300000|2024-01-19 04:25:00|1492.76|1477.76|1490.73|1475.73|1492.76|1477.76|1489.47|1474.47|901
1705638600000|2024-01-19 04:30:00|1490.65|1475.65|1496.82|1481.82|1497.92|1482.92|1487.56|1472.56|892
1705638900000|2024-01-19 04:35:00|1496.77|1481.77|1492.76|1477.76|1498.43|1483.43|1492.57|1477.57|701
1705639200000|2024-01-19 04:40:00|1492.78|1477.78|1486.25|1471.25|1492.82|1477.82|1486.03|1471.03|823
1705639500000|2024-01-19 04:45:00|1486.29|1471.29|1486.8|1471.8|1488.04|1473.04|1483.85|1468.85|777
1705639800000|2024-01-19 04:50:00|1486.79|1471.79|1485.64|1470.64|1488.29|1473.29|1485|1470|722
1705640100000|2024-01-19 04:55:00|1485.61|1470.61|1486.68|1471.68|1489.72|1474.72|1485.4|1470.4|825
1705640400000|2024-01-19 05:00:00|1486.69|1471.69|1486.73|1471.73|1488.08|1473.08|1483.75|1468.75|920
1705640700000|2024-01-19 05:05:00|1486.79|1471.79|1487.03|1472.03|1488.15|1473.15|1484.51|1469.51|786
1705641000000|2024-01-19 05:10:00|1487.1|1472.1|1493.59|1478.59|1496.21|1481.21|1486.34|1471.34|933
1705641300000|2024-01-19 05:15:00|1493.57|1478.57|1489.08|1474.08|1495.96|1480.96|1488.73|1473.73|900
1705641600000|2024-01-19 05:20:00|1489.12|1474.12|1487.71|1472.71|1491.9|1476.9|1487.39|1472.39|877
1705641900000|2024-01-19 05:25:00|1487.68|1472.68|1488.81|1473.81|1489.96|1474.96|1486.53|1471.53|712
1705642200000|2024-01-19 05:30:00|1488.83|1473.83|1491.9|1476.9|1494.99|1479.99|1488.54|1473.54|826
1705642500000|2024-01-19 05:35:00|1491.96|1476.96|1488.03|1473.03|1492.91|1477.91|1486.62|1471.62|775
1705642800000|2024-01-19 05:40:00|1487.75|1472.75|1486.82|1471.82|1488.95|1473.95|1485.66|1470.66|857
1705643100000|2024-01-19 05:45:00|1486.8|1471.8|1492.1|1477.1|1492.41|1477.41|1486.78|1471.78|757
1705643400000|2024-01-19 05:50:00|1491.75|1476.75|1495.75|1480.75|1497.97|1482.97|1490.7|1475.7|696
1705643700000|2024-01-19 05:55:00|1495.7|1480.7|1495.87|1480.87|1498|1483|1494.39|1479.39|745
1705644000000|2024-01-19 06:00:00|1495.9|1480.9|1498.77|1483.77|1498.77|1483.77|1493.5|1478.5|816
1705644300000|2024-01-19 06:05:00|1498.75|1483.75|1495.42|1480.42|1500.02|1485.02|1494.31|1479.31|742
1705644600000|2024-01-19 06:10:00|1495.35|1480.35|1495.99|1480.99|1497.72|1482.72|1494.4|1479.4|792
1705644900000|2024-01-19 06:15:00|1496.21|1481.21|1489.95|1474.95|1497.55|1482.55|1489.34|1474.34|694
1705645200000|2024-01-19 06:20:00|1490.02|1475.02|1490.64|1475.64|1492.36|1477.36|1489.67|1474.67|774
1705645500000|2024-01-19 06:25:00|1490.7|1475.7|1493.69|1478.69|1494.39|1479.39|1490.7|1475.7|563
1705645800000|2024-01-19 06:30:00|1493.7|1478.7|1492.67|1477.67|1495.09|1480.09|1489.9|1474.9|676
1705646100000|2024-01-19 06:35:00|1492.69|1477.69|1492.12|1477.12|1495.25|1480.25|1490.55|1475.55|833
1705646400000|2024-01-19 06:40:00|1492.15|1477.15|1492.41|1477.41|1493.83|1478.83|1490.86|1475.86|699
1705646700000|2024-01-19 06:45:00|1492.44|1477.44|1496.78|1481.78|1496.99|1481.99|1490.63|1475.63|861
1705647000000|2024-01-19 06:50:00|1496.71|1481.71|1497.21|1482.21|1497.35|1482.35|1493.85|1478.85|819
1705647300000|2024-01-19 06:55:00|1496.82|1481.82|1504.07|1489.07|1505.81|1490.81|1494.66|1479.66|830
1705647600000|2024-01-19 07:00:00|1504.05|1489.05|1506.18|1491.18|1507.66|1492.66|1500.93|1485.93|985
1705647900000|2024-01-19 07:05:00|1506.21|1491.21|1507.26|1492.26|1507.61|1492.61|1505.64|1490.64|818
1705648200000|2024-01-19 07:10:00|1507.28|1492.28|1503.3|1488.3|1508.48|1493.48|1502.6|1487.6|834
1705648500000|2024-01-19 07:15:00|1503.36|1488.36|1507.58|1492.58|1508.29|1493.29|1502.92|1487.92|817
1705648800000|2024-01-19 07:20:00|1507.59|1492.59|1505.66|1490.66|1508.23|1493.23|1505.49|1490.49|584
1705649100000|2024-01-19 07:25:00|1505.61|1490.61|1501.4|1486.4|1505.89|1490.89|1501|1486|754
1705649400000|2024-01-19 07:30:00|1501.45|1486.45|1501.87|1486.87|1504.67|1489.67|1500.01|1485.01|896
1705649700000|2024-01-19 07:35:00|1501.9|1486.9|1506.2|1491.2|1509.75|1494.75|1501.79|1486.79|815
1705650000000|2024-01-19 07:40:00|1506.14|1491.14|1502.29|1487.29|1509.78|1494.78|1502.13|1487.13|877
1705650300000|2024-01-19 07:45:00|1502.32|1487.32|1507.11|1492.11|1510.34|1495.34|1502.32|1487.32|821
1705650600000|2024-01-19 07:50:00|1507.17|1492.17|1507.52|1492.52|1509.96|1494.96|1504.97|1489.97|878
1705650900000|2024-01-19 07:55:00|1507.42|1492.42|1511.79|1496.79|1512.27|1497.27|1506.96|1491.96|850
1705651200000|2024-01-19 08:00:00|1511.77|1496.77|1509.97|1494.97|1511.77|1496.77|1508.38|1493.38|928
1705651500000|2024-01-19 08:05:00|1510.01|1495.01|1505.89|1490.89|1510.19|1495.19|1504.14|1489.14|807
1705651800000|2024-01-19 08:10:00|1505.87|1490.87|1505.68|1490.68|1508.43|1493.43|1503.96|1488.96|899
1705652100000|2024-01-19 08:15:00|1505.67|1490.67|1505.77|1490.77|1506.89|1491.89|1501.54|1486.54|878
1705652400000|2024-01-19 08:20:00|1505.87|1490.87|1503.9|1488.9|1505.87|1490.87|1501.43|1486.43|889
1705652700000|2024-01-19 08:25:00|1503.94|1488.94|1497.88|1482.88|1504.79|1489.79|1497.44|1482.44|757
1705653000000|2024-01-19 08:30:00|1497.84|1482.84|1499.57|1484.57|1501.69|1486.69|1496.34|1481.34|822
1705653300000|2024-01-19 08:35:00|1499.54|1484.54|1502.33|1487.33|1502.84|1487.84|1498.73|1483.73|622
1705653600000|2024-01-19 08:40:00|1502.15|1487.15|1505.96|1490.96|1506.79|1491.79|1501.55|1486.55|509
1705653900000|2024-01-19 08:45:00|1506.01|1491.01|1510.63|1495.63|1511.87|1496.87|1505.21|1490.21|793
1705654200000|2024-01-19 08:50:00|1510.52|1495.52|1516.21|1501.21|1516.49|1501.49|1510.3|1495.3|957
1705654500000|2024-01-19 08:55:00|1516.16|1501.16|1513.34|1498.34|1516.93|1501.93|1510.66|1495.66|998
1705654800000|2024-01-19 09:00:00|1513.47|1498.47|1520.34|1505.34|1521.98|1506.98|1512.26|1497.26|1010
1705655100000|2024-01-19 09:05:00|1520.26|1505.26|1526.65|1511.65|1527.1|1512.1|1519.76|1504.76|841
1705655400000|2024-01-19 09:10:00|1526.69|1511.69|1527.57|1512.57|1528.68|1513.68|1524.06|1509.06|883
1705655700000|2024-01-19 09:15:00|1527.56|1512.56|1528.69|1513.69|1531|1516|1527|1512|968
1705656000000|2024-01-19 09:20:00|1528.5|1513.5|1532.56|1517.56|1533.04|1518.04|1526.8|1511.8|907
1705656300000|2024-01-19 09:25:00|1532.64|1517.64|1536.4|1521.4|1536.91|1521.91|1532.52|1517.52|848
1705656600000|2024-01-19 09:30:00|1536.41|1521.41|1530.14|1515.14|1540.02|1525.02|1527.76|1512.76|984
1705656900000|2024-01-19 09:35:00|1530.13|1515.13|1534.41|1519.41|1535.99|1520.99|1529.81|1514.81|850
1705657200000|2024-01-19 09:40:00|1533.89|1518.89|1532.82|1517.82|1534.12|1519.12|1529.6|1514.6|905
1705657500000|2024-01-19 09:45:00|1532.96|1517.96|1540.3|1525.3|1542.31|1527.31|1531.94|1516.94|930
1705657800000|2024-01-19 09:50:00|1540.28|1525.28|1542.71|1527.71|1545.99|1530.99|1540.28|1525.28|903
1705658100000|2024-01-19 09:55:00|1542.7|1527.7|1545.84|1530.84|1546.79|1531.79|1541.26|1526.26|961
1705658400000|2024-01-19 10:00:00|1545.77|1530.77|1548.65|1533.65|1552.62|1537.62|1543.13|1528.13|995
1705658700000|2024-01-19 10:05:00|1548.67|1533.67|1553.46|1538.46|1554.84|1539.84|1547.41|1532.41|966
1705659000000|2024-01-19 10:10:00|1553.47|1538.47|1559.24|1544.24|1559.71|1544.71|1551.78|1536.78|992
1705659300000|2024-01-19 10:15:00|1559.14|1544.14|1559.86|1544.86|1563.18|1548.18|1554.48|1539.48|991
1705659600000|2024-01-19 10:20:00|1560.01|1545.01|1551.24|1536.24|1560.24|1545.24|1550.12|1535.12|1048
1705659900000|2024-01-19 10:25:00|1551.05|1536.05|1555.92|1540.92|1557.27|1542.27|1550.4|1535.4|855
1705660200000|2024-01-19 10:30:00|1555.93|1540.93|1560.03|1545.03|1560.03|1545.03|1553.51|1538.51|905
1705660500000|2024-01-19 10:35:00|1560.02|1545.02|1562.29|1547.29|1562.96|1547.96|1559.64|1544.64|648
1705660800000|2024-01-19 10:40:00|1562.25|1547.25|1563.62|1548.62|1563.75|1548.75|1559.86|1544.86|686
1705661100000|2024-01-19 10:45:00|1563.55|1548.55|1551.5|1536.5|1563.95|1548.95|1551.17|1536.17|885
1705661400000|2024-01-19 10:50:00|1551.63|1536.63|1550.92|1535.92|1554.87|1539.87|1550.92|1535.92|910
1705661700000|2024-01-19 10:55:00|1550.91|1535.91|1554.41|1539.41|1554.85|1539.85|1549.89|1534.89|837
1705662000000|2024-01-19 11:00:00|1554.43|1539.43|1555.91|1540.91|1555.91|1540.91|1550.18|1535.18|868
1705662300000|2024-01-19 11:05:00|1555.9|1540.9|1554.27|1539.27|1558.63|1543.63|1552.84|1537.84|857
1705662600000|2024-01-19 11:10:00|1554.25|1539.25|1555.03|1540.03|1555.03|1540.03|1552.24|1537.24|741
1705662900000|2024-01-19 11:15:00|1554.96|1539.96|1559.31|1544.31|1559.87|1544.87|1551.79|1536.79|819
1705663200000|2024-01-19 11:20:00|1559.28|1544.28|1559.22|1544.22|1560.92|1545.92|1554.76|1539.76|859
1705663500000|2024-01-19 11:25:00|1559.24|1544.24|1563.53|1548.53|1564.72|1549.72|1555.66|1540.66|727
1705663800000|2024-01-19 11:30:00|1563.54|1548.54|1567.5|1552.5|1572.1|1557.1|1562.51|1547.51|946
1705664100000|2024-01-19 11:35:00|1567.56|1552.56|1572.58|1557.58|1572.58|1557.58|1567.2|1552.2|938
1705664400000|2024-01-19 11:40:00|1572.59|1557.59|1564.32|1549.32|1573.5|1558.5|1560.81|1545.81|1040
1705664700000|2024-01-19 11:45:00|1564.39|1549.39|1558.63|1543.63|1566.73|1551.73|1556.99|1541.99|999
1705665000000|2024-01-19 11:50:00|1558.85|1543.85|1556.66|1541.66|1562.01|1547.01|1555.71|1540.71|922
1705665300000|2024-01-19 11:55:00|1556.59|1541.59|1558.75|1543.75|1560.28|1545.28|1555.97|1540.97|713
1705665600000|2024-01-19 12:00:00|1558.77|1543.77|1554.75|1539.75|1560.53|1545.53|1553.95|1538.95|807
1705665900000|2024-01-19 12:05:00|1554.77|1539.77|1555.88|1540.88|1555.91|1540.91|1552.62|1537.62|756
1705666200000|2024-01-19 12:10:00|1555.81|1540.81|1555.27|1540.27|1557.87|1542.87|1553.72|1538.72|797
1705666500000|2024-01-19 12:15:00|1555.26|1540.26|1551.33|1536.33|1556.66|1541.66|1550.66|1535.66|736
1705666800000|2024-01-19 12:20:00|1551.31|1536.31|1549.46|1534.46|1553.95|1538.95|1548.64|1533.64|907
1705667100000|2024-01-19 12:25:00|1549.48|1534.48|1547.19|1532.19|1550.85|1535.85|1546.85|1531.85|787
1705667400000|2024-01-19 12:30:00|1547.2|1532.2|1556.77|1541.77|1556.77|1541.77|1546.72|1531.72|894
1705667700000|2024-01-19 12:35:00|1556.79|1541.79|1563.93|1548.93|1568.34|1553.34|1556.43|1541.43|1016
1705668000000|2024-01-19 12:40:00|1563.94|1548.94|1565.02|1550.02|1568.77|1553.77|1562.4|1547.4|958
1705668300000|2024-01-19 12:45:00|1565.21|1550.21|1563|1548|1570.54|1555.54|1562.68|1547.68|954
1705668600000|2024-01-19 12:50:00|1563.01|1548.01|1561.08|1546.08|1564.84|1549.84|1559.55|1544.55|888
1705668900000|2024-01-19 12:55:00|1561.01|1546.01|1559.4|1544.4|1561.02|1546.02|1558.02|1543.02|807
1705669200000|2024-01-19 13:00:00|1559.52|1544.52|1554.32|1539.32|1559.93|1544.93|1553.98|1538.98|601
1705669500000|2024-01-19 13:05:00|1554.31|1539.31|1552.78|1537.78|1557.18|1542.18|1551.83|1536.83|750
1705669800000|2024-01-19 13:10:00|1552.76|1537.76|1556.01|1541.01|1556.3|1541.3|1552.38|1537.38|707
1705670100000|2024-01-19 13:15:00|1555.97|1540.97|1554.27|1539.27|1556.64|1541.64|1552.12|1537.12|744
1705670400000|2024-01-19 13:20:00|1554.31|1539.31|1562.71|1547.71|1565.71|1550.71|1554.23|1539.23|686
1705670700000|2024-01-19 13:25:00|1562.64|1547.64|1558.54|1543.54|1563.52|1548.52|1558.54|1543.54|817
1705671000000|2024-01-19 13:30:00|1558.39|1543.39|1554.62|1539.62|1558.68|1543.68|1552.2|1537.2|872
1705671300000|2024-01-19 13:35:00|1554.59|1539.59|1556.8|1541.8|1556.81|1541.81|1552.75|1537.75|784
1705671600000|2024-01-19 13:40:00|1556.79|1541.79|1552.2|1537.2|1561.9|1546.9|1551.34|1536.34|799
1705671900000|2024-01-19 13:45:00|1552.16|1537.16|1557.08|1542.08|1559.52|1544.52|1549.25|1534.25|833
1705672200000|2024-01-19 13:50:00|1557.12|1542.12|1559.16|1544.16|1562.1|1547.1|1556.09|1541.09|859
1705672500000|2024-01-19 13:55:00|1559.17|1544.17|1563.34|1548.34|1563.61|1548.61|1556.22|1541.22|837
1705672800000|2024-01-19 14:00:00|1563.59|1548.59|1562.97|1547.97|1568.46|1553.46|1561.53|1546.53|1024
1705673100000|2024-01-19 14:05:00|1562.9|1547.9|1558.16|1543.16|1565.07|1550.07|1557.28|1542.28|956
1705673400000|2024-01-19 14:10:00|1558.18|1543.18|1554.04|1539.04|1559.91|1544.91|1549.79|1534.79|949
1705673700000|2024-01-19 14:15:00|1554.07|1539.07|1549.79|1534.79|1554.07|1539.07|1547.39|1532.39|966
1705674000000|2024-01-19 14:20:00|1549.81|1534.81|1543.56|1528.56|1553.59|1538.59|1543.05|1528.05|997
1705674300000|2024-01-19 14:25:00|1543.62|1528.62|1542.67|1527.67|1547.82|1532.82|1541.27|1526.27|1023
1705674600000|2024-01-19 14:30:00|1542.65|1527.65|1547.3|1532.3|1551.83|1536.83|1540.23|1525.23|1063
1705674900000|2024-01-19 14:35:00|1547.15|1532.15|1542.8|1527.8|1549.68|1534.68|1542.27|1527.27|1048
1705675200000|2024-01-19 14:40:00|1542.7|1527.7|1539.92|1524.92|1543.15|1528.15|1537.33|1522.33|1062
1705675500000|2024-01-19 14:45:00|1539.85|1524.85|1544.1|1529.1|1544.1|1529.1|1535.44|1520.44|1028
1705675800000|2024-01-19 14:50:00|1544.18|1529.18|1543.88|1528.88|1548.33|1533.33|1541.18|1526.18|1011
1705676100000|2024-01-19 14:55:00|1543.85|1528.85|1538.41|1523.41|1543.85|1528.85|1536.95|1521.95|907
1705676400000|2024-01-19 15:00:00|1538.52|1523.52|1531.77|1516.77|1540.57|1525.57|1528.7|1513.7|1092
1705676700000|2024-01-19 15:05:00|1531.66|1516.66|1520.09|1505.09|1532.17|1517.17|1518.65|1503.65|1046
1705677000000|2024-01-19 15:10:00|1520.33|1505.33|1525.48|1510.48|1528.48|1513.48|1518.46|1503.46|1026
1705677300000|2024-01-19 15:15:00|1525.64|1510.64|1541.28|1526.28|1544.16|1529.16|1524.84|1509.84|1046
1705677600000|2024-01-19 15:20:00|1541.06|1526.06|1535.6|1520.6|1543.92|1528.92|1533.74|1518.74|1037
1705677900000|2024-01-19 15:25:00|1535.55|1520.55|1525.26|1510.26|1535.62|1520.62|1520.23|1505.23|1017
1705678200000|2024-01-19 15:30:00|1524.82|1509.82|1522.61|1507.61|1530.21|1515.21|1522.23|1507.23|1072
1705678500000|2024-01-19 15:35:00|1522.63|1507.63|1525.96|1510.96|1529.85|1514.85|1519.92|1504.92|1081
1705678800000|2024-01-19 15:40:00|1525.95|1510.95|1514.45|1499.45|1526.22|1511.22|1513.72|1498.72|1051
1705679100000|2024-01-19 15:45:00|1514.47|1499.47|1524.48|1509.48|1527.7|1512.7|1512.2|1497.2|1091
1705679400000|2024-01-19 15:50:00|1524.49|1509.49|1527.91|1512.91|1528.18|1513.18|1523.33|1508.33|1004
1705679700000|2024-01-19 15:55:00|1527.81|1512.81|1523.16|1508.16|1528.7|1513.7|1521.95|1506.95|985
1705680000000|2024-01-19 16:00:00|1523.24|1508.24|1529.96|1514.96|1530.58|1515.58|1520.67|1505.67|1033
1705680300000|2024-01-19 16:05:00|1530.05|1515.05|1507.97|1492.97|1530.07|1515.07|1507.49|1492.49|1067
1705680600000|2024-01-19 16:10:00|1507.85|1492.85|1511.73|1496.73|1517.2|1502.2|1505.65|1490.65|1084
1705680900000|2024-01-19 16:15:00|1511.77|1496.77|1504.65|1489.65|1514.79|1499.79|1503.16|1488.16|1106
1705681200000|2024-01-19 16:20:00|1504.73|1489.73|1503.97|1488.97|1511.47|1496.47|1500.68|1485.68|1139
1705681500000|2024-01-19 16:25:00|1504.05|1489.05|1498.79|1483.79|1506.58|1491.58|1491.12|1476.12|1145
1705681800000|2024-01-19 16:30:00|1498.77|1483.77|1496.99|1481.99|1500.93|1485.93|1487.79|1472.79|1159
1705682100000|2024-01-19 16:35:00|1497.14|1482.14|1484.7|1469.7|1498.77|1483.77|1484.2|1469.2|1141
1705682400000|2024-01-19 16:40:00|1484.76|1469.76|1475.63|1460.63|1486.4|1471.4|1471.44|1456.44|1151
1705682700000|2024-01-19 16:45:00|1475.79|1460.79|1492.21|1477.21|1492.59|1477.59|1472.51|1457.51|1167
1705683000000|2024-01-19 16:50:00|1492.29|1477.29|1485.88|1470.88|1496.02|1481.02|1485.47|1470.47|1118
1705683300000|2024-01-19 16:55:00|1485.84|1470.84|1487.05|1472.05|1491.11|1476.11|1482.8|1467.8|984
1705683600000|2024-01-19 17:00:00|1487.08|1472.08|1485.86|1470.86|1492.5|1477.5|1484.22|1469.22|1076
1705683900000|2024-01-19 17:05:00|1485.88|1470.88|1481.04|1466.04|1488.16|1473.16|1480.63|1465.63|1105
1705684200000|2024-01-19 17:10:00|1481.12|1466.12|1493.56|1478.56|1493.74|1478.74|1477.75|1462.75|1081
1705684500000|2024-01-19 17:15:00|1493.54|1478.54|1500.43|1485.43|1501.89|1486.89|1491.9|1476.9|1048
1705684800000|2024-01-19 17:20:00|1500.4|1485.4|1500.67|1485.67|1503.28|1488.28|1495.73|1480.73|1015
1705685100000|2024-01-19 17:25:00|1500.65|1485.65|1506.99|1491.99|1507.04|1492.04|1494.88|1479.88|999
1705685400000|2024-01-19 17:30:00|1506.97|1491.97|1512.88|1497.88|1512.88|1497.88|1501.42|1486.42|980
1705685700000|2024-01-19 17:35:00|1512.89|1497.89|1521.36|1506.36|1525.94|1510.94|1512.4|1497.4|961
1705686000000|2024-01-19 17:40:00|1521.35|1506.35|1523.94|1508.94|1523.95|1508.95|1514.97|1499.97|974
1705686300000|2024-01-19 17:45:00|1523.91|1508.91|1522.77|1507.77|1523.93|1508.93|1515.17|1500.17|1049
1705686600000|2024-01-19 17:50:00|1522.76|1507.76|1522.12|1507.12|1524.47|1509.47|1520.65|1505.65|1052
1705686900000|2024-01-19 17:55:00|1522.38|1507.38|1522.24|1507.24|1522.63|1507.63|1516.75|1501.75|994
1705687200000|2024-01-19 18:00:00|1522.28|1507.28|1518.55|1503.55|1524.7|1509.7|1516.59|1501.59|1016
1705687500000|2024-01-19 18:05:00|1518.58|1503.58|1517.24|1502.24|1520.47|1505.47|1515.19|1500.19|955
1705687800000|2024-01-19 18:10:00|1517.19|1502.19|1518.75|1503.75|1518.76|1503.76|1515.37|1500.37|746
1705688100000|2024-01-19 18:15:00|1518.68|1503.68|1516.93|1501.93|1520.49|1505.49|1512.56|1497.56|985
1705688400000|2024-01-19 18:20:00|1516.91|1501.91|1514.78|1499.78|1518.32|1503.32|1512.88|1497.88|906
1705688700000|2024-01-19 18:25:00|1514.73|1499.73|1527.78|1512.78|1529.17|1514.17|1513.85|1498.85|1051
1705689000000|2024-01-19 18:30:00|1527.85|1512.85|1529.29|1514.29|1529.82|1514.82|1525.09|1510.09|990
1705689300000|2024-01-19 18:35:00|1529.34|1514.34|1537.78|1522.78|1538.42|1523.42|1527.99|1512.99|904
1705689600000|2024-01-19 18:40:00|1537.8|1522.8|1539.3|1524.3|1539.36|1524.36|1536.52|1521.52|906
1705689900000|2024-01-19 18:45:00|1539.32|1524.32|1545.47|1530.47|1546|1531|1538.47|1523.47|801
1705690200000|2024-01-19 18:50:00|1545.45|1530.45|1544.67|1529.67|1548.27|1533.27|1540.73|1525.73|1104
1705690500000|2024-01-19 18:55:00|1544.68|1529.68|1540.76|1525.76|1547.06|1532.06|1538.91|1523.91|1076
1705690800000|2024-01-19 19:00:00|1540.82|1525.82|1544.51|1529.51|1544.51|1529.51|1539.15|1524.15|1037
1705691100000|2024-01-19 19:05:00|1544.57|1529.57|1541.48|1526.48|1548.07|1533.07|1539.34|1524.34|877
1705691400000|2024-01-19 19:10:00|1541.53|1526.53|1540.88|1525.88|1543.07|1528.07|1538.46|1523.46|812
1705691700000|2024-01-19 19:15:00|1540.92|1525.92|1532.66|1517.66|1540.92|1525.92|1532.5|1517.5|944
1705692000000|2024-01-19 19:20:00|1532.68|1517.68|1536.57|1521.57|1536.78|1521.78|1531.83|1516.83|866
1705692300000|2024-01-19 19:25:00|1536.55|1521.55|1544.63|1529.63|1546.43|1531.43|1535.69|1520.69|930
1705692600000|2024-01-19 19:30:00|1544.59|1529.59|1552.67|1537.67|1553.86|1538.86|1544.51|1529.51|881
1705692900000|2024-01-19 19:35:00|1552.71|1537.71|1554.66|1539.66|1557.2|1542.2|1552.53|1537.53|997
1705693200000|2024-01-19 19:40:00|1554.78|1539.78|1557.82|1542.82|1559.11|1544.11|1554.31|1539.31|919
1705693500000|2024-01-19 19:45:00|1557.77|1542.77|1558.38|1543.38|1559.32|1544.32|1557.12|1542.12|804
1705693800000|2024-01-19 19:50:00|1558.44|1543.44|1558.46|1543.46|1559.2|1544.2|1552.81|1537.81|912
1705694100000|2024-01-19 19:55:00|1558.44|1543.44|1560.06|1545.06|1562.38|1547.38|1558.07|1543.07|886
1705694400000|2024-01-19 20:00:00|1560.08|1545.08|1565.69|1550.69|1566.37|1551.37|1559.42|1544.42|936
1705694700000|2024-01-19 20:05:00|1565.73|1550.73|1560.92|1545.92|1566.17|1551.17|1558.59|1543.59|941
1705695000000|2024-01-19 20:10:00|1560.84|1545.84|1566.73|1551.73|1568|1553|1559.22|1544.22|865
1705695300000|2024-01-19 20:15:00|1566.61|1551.61|1560.68|1545.68|1570.13|1555.13|1559.64|1544.64|1018
1705695600000|2024-01-19 20:20:00|1560.66|1545.66|1557.93|1542.93|1564.91|1549.91|1557.79|1542.79|912
1705695900000|2024-01-19 20:25:00|1557.83|1542.83|1555.01|1540.01|1558.47|1543.47|1552.16|1537.16|955
1705696200000|2024-01-19 20:30:00|1555.06|1540.06|1563.56|1548.56|1564.27|1549.27|1554.61|1539.61|891
1705696500000|2024-01-19 20:35:00|1563.58|1548.58|1562.26|1547.26|1565.9|1550.9|1561.24|1546.24|935
1705696800000|2024-01-19 20:40:00|1562.25|1547.25|1566.01|1551.01|1566.29|1551.29|1561.82|1546.82|748
1705697100000|2024-01-19 20:45:00|1565.96|1550.96|1561.68|1546.68|1566.83|1551.83|1561.44|1546.44|873
1705697400000|2024-01-19 20:50:00|1561.66|1546.66|1562.75|1547.75|1564.02|1549.02|1559.96|1544.96|984
1705697700000|2024-01-19 20:55:00|1562.77|1547.77|1554.54|1539.54|1563.01|1548.01|1552.39|1537.39|920
1705698000000|2024-01-19 21:00:00|1554.59|1539.59|1552.28|1537.28|1555.58|1540.58|1552.07|1537.07|780
1705698300000|2024-01-19 21:05:00|1552.32|1537.32|1552.52|1537.52|1554.46|1539.46|1550.9|1535.9|902
1705698600000|2024-01-19 21:10:00|1552.49|1537.49|1553.92|1538.92|1555.77|1540.77|1551.05|1536.05|802
1705698900000|2024-01-19 21:15:00|1553.54|1538.54|1547.85|1532.85|1553.98|1538.98|1547.45|1532.45|907
1705699200000|2024-01-19 21:20:00|1547.81|1532.81|1546.64|1531.64|1549|1534|1546.32|1531.32|660
1705699500000|2024-01-19 21:25:00|1546.8|1531.8|1547.29|1532.29|1554.11|1539.11|1546.32|1531.32|743
1705699800000|2024-01-19 21:30:00|1547.31|1532.31|1550.39|1535.39|1551.61|1536.61|1545.77|1530.77|933
1705700100000|2024-01-19 21:35:00|1550.4|1535.4|1551.75|1536.75|1551.94|1536.94|1549.09|1534.09|873
1705700400000|2024-01-19 21:40:00|1551.77|1536.77|1552.45|1537.45|1556.17|1541.17|1550.83|1535.83|882
1705700700000|2024-01-19 21:45:00|1552.46|1537.46|1549.58|1534.58|1553.75|1538.75|1547.35|1532.35|950
1705701000000|2024-01-19 21:50:00|1549.6|1534.6|1554.3|1539.3|1554.47|1539.47|1548.9|1533.9|853
1705701300000|2024-01-19 21:55:00|1554.32|1539.32|1557|1542|1557.99|1542.99|1552.26|1537.26|623
1705737600000|2024-01-20 08:00:00|1648.19|1633.19|1661.56|1646.56|1661.69|1646.69|1647.86|1632.86|1017
1705737900000|2024-01-20 08:05:00|1662.39|1647.39|1657.77|1642.77|1663.48|1648.48|1656.93|1641.93|929
1705738200000|2024-01-20 08:10:00|1657.8|1642.8|1648.68|1633.68|1658.69|1643.69|1642.81|1627.81|1044
1705738500000|2024-01-20 08:15:00|1648.72|1633.72|1639.26|1624.26|1649.27|1634.27|1635.59|1620.59|991
1705738800000|2024-01-20 08:20:00|1639.23|1624.23|1639|1624|1645.53|1635.48|1632.55|1617.55|980
1705739100000|2024-01-20 08:25:00|1638.99|1623.99|1633.74|1618.74|1641.37|1626.37|1630.99|1615.99|976
1705739400000|2024-01-20 08:30:00|1634.24|1619.24|1631.6|1616.6|1636.05|1621.05|1627.62|1612.62|1016
1705739700000|2024-01-20 08:35:00|1631.58|1616.58|1631.19|1616.19|1635.88|1620.88|1630.26|1615.26|934
1705740000000|2024-01-20 08:40:00|1631.25|1616.25|1635.99|1620.99|1639.11|1624.11|1629.49|1614.49|916
1705740300000|2024-01-20 08:45:00|1635.91|1620.91|1635.54|1620.54|1641.48|1626.48|1633.6|1618.6|904
1705740600000|2024-01-20 08:50:00|1635.43|1620.43|1633.55|1618.55|1637.43|1622.43|1630.18|1615.18|962
1705740900000|2024-01-20 08:55:00|1633.72|1618.72|1636.6|1621.6|1636.65|1621.65|1630.17|1615.17|967
1705741200000|2024-01-20 09:00:00|1636.58|1621.58|1646.03|1631.03|1650.84|1635.84|1636.55|1621.55|946
1705741500000|2024-01-20 09:05:00|1646.07|1631.07|1630.06|1615.06|1646.75|1631.75|1629.51|1614.51|1054
1705741800000|2024-01-20 09:10:00|1630.23|1615.23|1625.07|1610.07|1633.05|1618.05|1623.8|1608.8|954
1705742100000|2024-01-20 09:15:00|1625.12|1610.12|1623.46|1608.46|1628.42|1613.42|1620.55|1605.55|955
1705742400000|2024-01-20 09:20:00|1623.47|1608.47|1620.62|1605.62|1629.36|1614.36|1620.19|1605.19|986
1705742700000|2024-01-20 09:25:00|1620.54|1605.54|1617.12|1602.12|1621.11|1606.11|1615.06|1600.06|1025
1705743000000|2024-01-20 09:30:00|1617.16|1602.16|1616.23|1601.23|1617.45|1602.45|1610.9|1595.9|1003
1705743300000|2024-01-20 09:35:00|1616.65|1601.65|1614.15|1599.15|1618.08|1603.08|1609.7|1594.7|965
1705743600000|2024-01-20 09:40:00|1614.21|1599.21|1614.78|1599.78|1616.77|1601.77|1611.6|1596.6|874
1705743900000|2024-01-20 09:45:00|1614.8|1599.8|1612.22|1597.22|1615.78|1600.78|1609.69|1594.69|883
1705744200000|2024-01-20 09:50:00|1612.14|1597.14|1605.26|1590.26|1612.41|1597.41|1604.24|1589.24|1024
1705744500000|2024-01-20 09:55:00|1605.1|1590.1|1605.91|1590.91|1606.93|1591.93|1601.27|1586.27|986
1705744800000|2024-01-20 10:00:00|1605.81|1590.81|1611.24|1596.24|1612.71|1597.71|1604.99|1589.99|902
1705745100000|2024-01-20 10:05:00|1611.07|1596.07|1611.9|1596.9|1612.89|1597.89|1608.48|1593.48|831
1705745400000|2024-01-20 10:10:00|1611.92|1596.92|1610.63|1595.63|1615.07|1600.07|1610.19|1595.19|759
1705745700000|2024-01-20 10:15:00|1610.72|1595.72|1609.58|1594.58|1612.68|1597.68|1608.13|1593.13|864
1705746000000|2024-01-20 10:20:00|1609.57|1594.57|1610.01|1595.01|1611.08|1596.08|1606.86|1591.86|781
1705746300000|2024-01-20 10:25:00|1610.03|1595.03|1605.97|1590.97|1612.21|1597.21|1605.9|1590.9|828
1705746600000|2024-01-20 10:30:00|1605.98|1590.98|1604.22|1589.22|1606.13|1591.13|1600.18|1585.18|917
1705746900000|2024-01-20 10:35:00|1604.26|1589.26|1602.19|1587.19|1606|1591|1601.73|1586.73|787
1705747200000|2024-01-20 10:40:00|1602.29|1587.29|1607.13|1592.13|1607.13|1592.13|1601.63|1586.63|793
1705747500000|2024-01-20 10:45:00|1607.11|1592.11|1605.86|1590.86|1609.99|1594.99|1605.61|1590.61|867
1705747800000|2024-01-20 10:50:00|1605.83|1590.83|1603.43|1588.43|1606.18|1591.18|1602.72|1587.72|741
1705748100000|2024-01-20 10:55:00|1603.42|1588.42|1600.33|1585.33|1603.62|1588.62|1599.67|1584.67|826
1705748400000|2024-01-20 11:00:00|1600.36|1585.36|1602.34|1587.34|1605.01|1590.01|1600.18|1585.18|839
1705748700000|2024-01-20 11:05:00|1602.18|1587.18|1600.13|1585.13|1604.45|1589.45|1599.84|1584.84|796
1705749000000|2024-01-20 11:10:00|1600.11|1585.11|1601.05|1586.05|1605.67|1590.67|1600.03|1585.03|806
1705749300000|2024-01-20 11:15:00|1601.03|1586.03|1597.31|1582.31|1601.95|1586.95|1597.11|1582.11|735
1705749600000|2024-01-20 11:20:00|1597.23|1582.23|1595.88|1580.88|1598.22|1583.22|1595.51|1580.51|802
1705749900000|2024-01-20 11:25:00|1595.87|1580.87|1596.65|1581.65|1597.9|1582.9|1590.99|1575.99|902
1705750200000|2024-01-20 11:30:00|1596.75|1581.75|1599.9|1584.9|1601.66|1586.66|1594.37|1579.37|890
1705750500000|2024-01-20 11:35:00|1599.93|1584.93|1601.31|1586.31|1602.5|1587.5|1598.45|1583.45|718
1705750800000|2024-01-20 11:40:00|1601.19|1586.19|1604.06|1589.06|1604.27|1589.27|1600.03|1585.03|844
1705751100000|2024-01-20 11:45:00|1604.11|1589.11|1606.38|1591.38|1607.24|1592.24|1602.86|1587.86|825
1705751400000|2024-01-20 11:50:00|1606.35|1591.35|1607.41|1592.41|1609.41|1594.41|1604.65|1589.65|657
1705751700000|2024-01-20 11:55:00|1607.4|1592.4|1608.92|1593.92|1611.25|1596.25|1606.51|1591.51|840
1705752000000|2024-01-20 12:00:00|1608.97|1593.97|1609.07|1594.07|1610.13|1595.13|1602.51|1587.51|819
1705752300000|2024-01-20 12:05:00|1608.95|1593.95|1607.75|1592.75|1613.22|1598.22|1607.2|1592.2|823
1705752600000|2024-01-20 12:10:00|1607.67|1592.67|1607.38|1592.38|1609.78|1594.78|1607.01|1592.01|650
1705752900000|2024-01-20 12:15:00|1607.45|1592.45|1611.69|1596.69|1611.69|1596.69|1607.38|1592.38|720
1705753200000|2024-01-20 12:20:00|1611.86|1596.86|1614.5|1599.5|1614.63|1599.63|1610.18|1595.18|774
1705753500000|2024-01-20 12:25:00|1614.53|1599.53|1611.44|1596.44|1614.62|1599.62|1610.6|1595.6|802
1705753800000|2024-01-20 12:30:00|1611.45|1596.45|1611.39|1596.39|1612.97|1597.97|1609.74|1594.74|702
1705754100000|2024-01-20 12:35:00|1611.5|1596.5|1607.63|1592.63|1612.8|1597.8|1607.61|1592.61|751
1705754400000|2024-01-20 12:40:00|1607.64|1592.64|1602.57|1587.57|1608.73|1593.73|1602.57|1587.57|721
1705754700000|2024-01-20 12:45:00|1602.5|1587.5|1603.04|1588.04|1611.86|1596.86|1602.43|1587.43|941
1705755000000|2024-01-20 12:50:00|1603.03|1588.03|1599.07|1584.07|1604.61|1589.61|1597.27|1582.27|817
1705755300000|2024-01-20 12:55:00|1599.06|1584.06|1598.48|1583.48|1603.1|1588.1|1597.73|1582.73|782
1705755600000|2024-01-20 13:00:00|1598.54|1583.54|1604.2|1589.2|1604.96|1589.96|1598.45|1583.45|803
1705755900000|2024-01-20 13:05:00|1604.23|1589.23|1601.38|1586.38|1604.41|1589.41|1600.18|1585.18|825
1705756200000|2024-01-20 13:10:00|1601.4|1586.4|1603.8|1588.8|1604.88|1589.88|1601.28|1586.28|691
1705756500000|2024-01-20 13:15:00|1603.81|1588.81|1607.59|1592.59|1608.17|1593.17|1603.3|1588.3|685
1705756800000|2024-01-20 13:20:00|1607.68|1592.68|1607.66|1592.66|1609.45|1594.45|1606.34|1591.34|643
1705757100000|2024-01-20 13:25:00|1607.69|1592.69|1610.21|1595.21|1610.54|1595.54|1605.83|1590.83|735
1705757400000|2024-01-20 13:30:00|1610.24|1595.24|1608.75|1593.75|1610.24|1595.24|1607.97|1592.97|682
1705757700000|2024-01-20 13:35:00|1608.76|1593.76|1602.33|1587.33|1610.88|1595.88|1602|1587|664
1705758000000|2024-01-20 13:40:00|1602.25|1587.25|1605.44|1590.44|1605.46|1590.46|1602.08|1587.08|695
1705758300000|2024-01-20 13:45:00|1605.42|1590.42|1607.85|1592.85|1609.81|1594.81|1605.32|1590.32|761
1705758600000|2024-01-20 13:50:00|1607.87|1592.87|1606.39|1591.39|1609.73|1594.73|1605.61|1590.61|762
1705758900000|2024-01-20 13:55:00|1606.41|1591.41|1605.11|1590.11|1607.71|1592.71|1601.62|1586.62|769
1705759200000|2024-01-20 14:00:00|1605.13|1590.13|1605.45|1590.45|1608.3|1593.3|1601.48|1586.48|908
1705759500000|2024-01-20 14:05:00|1605.44|1590.44|1592.32|1577.32|1605.54|1590.54|1591.94|1576.94|867
1705759800000|2024-01-20 14:10:00|1592.33|1577.33|1593|1578|1596.99|1581.99|1591.37|1576.37|870
1705760100000|2024-01-20 14:15:00|1593.23|1578.23|1588.59|1573.59|1595.77|1580.77|1588.07|1573.07|898
1705760400000|2024-01-20 14:20:00|1588.61|1573.61|1590.29|1575.29|1590.95|1575.95|1586.04|1571.04|971
1705760700000|2024-01-20 14:25:00|1590.3|1575.3|1589.89|1574.89|1593.88|1578.88|1588.52|1573.52|907
1705761000000|2024-01-20 14:30:00|1589.91|1574.91|1584.08|1569.08|1590.39|1575.39|1582.73|1567.73|803
1705761300000|2024-01-20 14:35:00|1584.45|1569.45|1586.46|1571.46|1589.89|1574.89|1584.12|1569.12|872
1705761600000|2024-01-20 14:40:00|1586.49|1571.49|1585.52|1570.52|1588.17|1573.17|1583.99|1568.99|890
1705761900000|2024-01-20 14:45:00|1585.6|1570.6|1587.67|1572.67|1589.56|1574.56|1585.6|1570.6|794
1705762200000|2024-01-20 14:50:00|1587.7|1572.7|1588.17|1573.17|1589.95|1574.95|1587.52|1572.52|696
1705762500000|2024-01-20 14:55:00|1588.15|1573.15|1588.01|1573.01|1589.19|1574.19|1586.87|1571.87|627
1705762800000|2024-01-20 15:00:00|1587.9|1572.9|1588.61|1573.61|1589.74|1574.74|1584.82|1569.82|871
1705763100000|2024-01-20 15:05:00|1588.59|1573.59|1593.58|1578.58|1596.95|1581.95|1587.63|1572.63|913
1705763400000|2024-01-20 15:10:00|1593.61|1578.61|1593.92|1578.92|1595.89|1580.89|1589.91|1574.91|848
1705763700000|2024-01-20 15:15:00|1593.95|1578.95|1593.32|1578.32|1596.15|1581.15|1592.17|1577.17|823
1705764000000|2024-01-20 15:20:00|1593.34|1578.34|1596.82|1581.82|1596.89|1581.89|1592.9|1577.9|742
1705764300000|2024-01-20 15:25:00|1596.84|1581.84|1597.19|1582.19|1600.87|1585.87|1596.31|1581.31|745
1705764600000|2024-01-20 15:30:00|1597.16|1582.16|1598.04|1583.04|1601.27|1586.27|1595.92|1580.92|860
1705764900000|2024-01-20 15:35:00|1598.06|1583.06|1590.05|1575.05|1598.06|1583.06|1589.67|1574.67|813
1705765200000|2024-01-20 15:40:00|1589.94|1574.94|1587.97|1572.97|1590.06|1575.06|1587.1|1572.1|683
1705765500000|2024-01-20 15:45:00|1588.05|1573.05|1590.99|1575.99|1591.57|1576.57|1587.89|1572.89|765
1705765800000|2024-01-20 15:50:00|1590.97|1575.97|1586.74|1571.74|1591.08|1576.08|1586.7|1571.7|588
1705766100000|2024-01-20 15:55:00|1586.79|1571.79|1582.48|1567.48|1586.79|1571.79|1581.49|1566.49|715
1705766400000|2024-01-20 16:00:00|1582.51|1567.51|1581.25|1566.25|1584.68|1569.68|1580.09|1565.09|852
1705766700000|2024-01-20 16:05:00|1581.24|1566.24|1586.1|1571.1|1588.41|1573.41|1579|1564|818
1705767000000|2024-01-20 16:10:00|1586.21|1571.21|1581.54|1566.54|1586.37|1571.37|1581.47|1566.47|843
1705767300000|2024-01-20 16:15:00|1581.65|1566.65|1584.29|1569.29|1586.57|1571.57|1580.8|1565.8|791
1705767600000|2024-01-20 16:20:00|1584.28|1569.28|1584.44|1569.44|1588.7|1573.7|1582.8|1567.8|712
1705767900000|2024-01-20 16:25:00|1584.25|1569.25|1584.96|1569.96|1586.87|1571.87|1583.53|1568.53|659
1705768200000|2024-01-20 16:30:00|1585.04|1570.04|1586.26|1571.26|1587.37|1572.37|1583.91|1568.91|666
1705768500000|2024-01-20 16:35:00|1586.33|1571.33|1586.81|1571.81|1589.23|1574.23|1584.54|1569.54|833
1705768800000|2024-01-20 16:40:00|1586.82|1571.82|1585.89|1570.89|1587.52|1572.52|1584.04|1569.04|710
1705769100000|2024-01-20 16:45:00|1586|1571|1585.54|1570.54|1586.03|1571.03|1582.49|1567.49|758
1705769400000|2024-01-20 16:50:00|1585.58|1570.58|1577.85|1562.85|1587.82|1572.82|1577.08|1562.08|749
1705769700000|2024-01-20 16:55:00|1578.02|1563.02|1575.83|1560.83|1578.82|1563.82|1573.01|1558.01|920
1705770000000|2024-01-20 17:00:00|1575.85|1560.85|1576.05|1561.05|1577.84|1562.84|1574.63|1559.63|869
1705770300000|2024-01-20 17:05:00|1576.06|1561.06|1576.84|1561.84|1577.67|1562.67|1574.35|1559.35|730
1705770600000|2024-01-20 17:10:00|1576.83|1561.83|1581.65|1566.65|1583.42|1568.42|1576.35|1561.35|848
1705770900000|2024-01-20 17:15:00|1581.72|1566.72|1584.57|1569.57|1585.32|1570.32|1579.98|1564.98|615
1705771200000|2024-01-20 17:20:00|1584.77|1569.77|1591.44|1576.44|1591.83|1576.83|1584.26|1569.26|819
1705771500000|2024-01-20 17:25:00|1591.42|1576.42|1592.28|1577.28|1595.19|1580.19|1590.21|1575.21|828
1705771800000|2024-01-20 17:30:00|1592.25|1577.25|1591.93|1576.93|1595.18|1580.18|1591.64|1576.64|773
1705772100000|2024-01-20 17:35:00|1591.82|1576.82|1594.18|1579.18|1596.05|1581.05|1591.22|1576.22|776
1705772400000|2024-01-20 17:40:00|1594.07|1579.07|1594.37|1579.37|1594.53|1579.53|1591.8|1576.8|750
1705772700000|2024-01-20 17:45:00|1594.42|1579.42|1592.62|1577.62|1600.18|1585.18|1591.74|1576.74|864
1705773000000|2024-01-20 17:50:00|1592.63|1577.63|1592.27|1577.27|1593.46|1578.46|1590.59|1575.59|677
1705773300000|2024-01-20 17:55:00|1592.39|1577.39|1592.71|1577.71|1595.23|1580.23|1592.07|1577.07|721
1705773600000|2024-01-20 18:00:00|1592.8|1577.8|1591.38|1576.38|1593.36|1578.36|1589.6|1574.6|715
1705773900000|2024-01-20 18:05:00|1591.37|1576.37|1589.58|1574.58|1592.51|1577.51|1587.16|1572.16|647
1705774200000|2024-01-20 18:10:00|1589.49|1574.49|1589.6|1574.6|1591.64|1576.64|1587.85|1572.85|773
1705774500000|2024-01-20 18:15:00|1589.47|1574.47|1596.03|1581.03|1597.11|1582.11|1587.55|1572.55|750
1705774800000|2024-01-20 18:20:00|1596.12|1581.12|1594.02|1579.02|1596.48|1581.48|1592.7|1577.7|714
1705775100000|2024-01-20 18:25:00|1594|1579|1593.84|1578.84|1594.37|1579.37|1591.26|1576.26|686
1705775400000|2024-01-20 18:30:00|1593.86|1578.86|1594.47|1579.47|1597.17|1582.17|1591.98|1576.98|718
1705775700000|2024-01-20 18:35:00|1594.5|1579.5|1589.79|1574.79|1595.55|1580.55|1589.7|1574.7|610
1705776000000|2024-01-20 18:40:00|1589.76|1574.76|1582.29|1567.29|1590.44|1575.44|1582.02|1567.02|656
1705776300000|2024-01-20 18:45:00|1582.31|1567.31|1582.47|1567.47|1584.72|1569.72|1581.65|1566.65|736
1705776600000|2024-01-20 18:50:00|1582.59|1567.59|1582.44|1567.44|1584.67|1569.67|1581.54|1566.54|610
1705776900000|2024-01-20 18:55:00|1582.52|1567.52|1585.54|1570.54|1587.03|1572.03|1582.43|1567.43|668
1705777200000|2024-01-20 19:00:00|1585.53|1570.53|1592.34|1577.34|1593.88|1578.88|1583.94|1568.94|798
1705777500000|2024-01-20 19:05:00|1592.42|1577.42|1584.52|1569.52|1592.42|1577.42|1584.32|1569.32|783
1705777800000|2024-01-20 19:10:00|1584.44|1569.44|1585.18|1570.18|1587.39|1572.39|1583.85|1568.85|555
1705778100000|2024-01-20 19:15:00|1585.08|1570.08|1585.95|1570.95|1587.78|1572.78|1584.64|1569.64|835
1705778400000|2024-01-20 19:20:00|1585.97|1570.97|1590.96|1575.96|1591.85|1576.85|1585.09|1570.09|703
1705778700000|2024-01-20 19:25:00|1590.93|1575.93|1588.61|1573.61|1591.37|1576.37|1586.64|1571.64|574
1705779000000|2024-01-20 19:30:00|1588.54|1573.54|1587.86|1572.86|1591.72|1576.72|1587.27|1572.27|766
1705779300000|2024-01-20 19:35:00|1587.81|1572.81|1589.34|1574.34|1589.91|1574.91|1586.34|1571.34|696
1705779600000|2024-01-20 19:40:00|1589.3|1574.3|1590.03|1575.03|1590.66|1575.66|1588.61|1573.61|565
1705779900000|2024-01-20 19:45:00|1590.02|1575.02|1585.09|1570.09|1590.66|1575.66|1584.49|1569.49|543
1705780200000|2024-01-20 19:50:00|1585|1570|1585.31|1570.31|1587.52|1572.52|1584.78|1569.78|565
1705780500000|2024-01-20 19:55:00|1585.35|1570.35|1590.7|1575.7|1590.7|1575.7|1583.89|1568.89|585
1705780800000|2024-01-20 20:00:00|1590.68|1575.68|1592.91|1577.91|1595.08|1580.08|1587.61|1572.61|758
1705781100000|2024-01-20 20:05:00|1592.76|1577.76|1594.22|1579.22|1597.14|1582.14|1592.61|1577.61|665
1705781400000|2024-01-20 20:10:00|1594.11|1579.11|1587.62|1572.62|1595.7|1580.7|1587.62|1572.62|720
1705781700000|2024-01-20 20:15:00|1587.48|1572.48|1587.04|1572.04|1591.47|1576.47|1586.05|1571.05|680
1705782000000|2024-01-20 20:20:00|1587.05|1572.05|1585.66|1570.66|1588.03|1573.03|1584.39|1569.39|580
1705782300000|2024-01-20 20:25:00|1585.67|1570.67|1586.68|1571.68|1587.82|1572.82|1584.4|1569.4|632
1705782600000|2024-01-20 20:30:00|1586.65|1571.65|1590.63|1575.63|1590.79|1575.79|1584.9|1569.9|658
1705782900000|2024-01-20 20:35:00|1590.65|1575.65|1594.56|1579.56|1598.49|1583.49|1590.51|1575.51|727
1705783200000|2024-01-20 20:40:00|1594.43|1579.43|1587.76|1572.76|1594.47|1579.47|1587.69|1572.69|645
1705783500000|2024-01-20 20:45:00|1587.73|1572.73|1584.23|1569.23|1590.17|1575.17|1582.85|1567.85|570
1705783800000|2024-01-20 20:50:00|1584.25|1569.25|1580.23|1565.23|1584.25|1569.25|1579.34|1564.34|444
1705784100000|2024-01-20 20:55:00|1580.22|1565.22|1581.49|1566.49|1582.58|1567.58|1579.4|1564.4|598
1705784400000|2024-01-20 21:00:00|1581.4|1566.4|1581.19|1566.19|1583.27|1568.27|1579.45|1564.45|632
1705784700000|2024-01-20 21:05:00|1581.37|1566.37|1581.16|1566.16|1584.59|1569.59|1580.72|1565.72|783
1705785000000|2024-01-20 21:10:00|1581.14|1566.14|1585.96|1570.96|1586.05|1571.05|1578.63|1563.63|589
1705785300000|2024-01-20 21:15:00|1586.05|1571.05|1585.21|1570.21|1587.45|1572.45|1583.88|1568.88|663
1705785600000|2024-01-20 21:20:00|1585.13|1570.13|1582.6|1567.6|1585.64|1570.64|1581.7|1566.7|632
1705785900000|2024-01-20 21:25:00|1582.62|1567.62|1582.51|1567.51|1582.63|1567.63|1579.69|1564.69|699
1705786200000|2024-01-20 21:30:00|1582.56|1567.56|1585.29|1570.29|1585.44|1570.44|1582.21|1567.21|663
1705786500000|2024-01-20 21:35:00|1585.41|1570.41|1584.76|1569.76|1587.01|1572.01|1583.52|1568.52|639
1705786800000|2024-01-20 21:40:00|1584.73|1569.73|1586.53|1571.53|1588.48|1573.48|1584.73|1569.73|562
1705787100000|2024-01-20 21:45:00|1586.5|1571.5|1589.49|1574.49|1589.54|1574.54|1586.1|1571.1|484
1705787400000|2024-01-20 21:50:00|1589.53|1574.53|1589.39|1574.39|1589.69|1574.69|1587.54|1572.54|588
1705787700000|2024-01-20 21:55:00|1589.37|1574.37|1583.54|1568.54|1590.07|1575.07|1583.34|1568.34|538
1705788000000|2024-01-20 22:00:00|1583.65|1568.65|1582.26|1567.26|1583.67|1568.67|1579.64|1564.64|647
1705788300000|2024-01-20 22:05:00|1582.31|1567.31|1586.26|1571.26|1586.71|1575.54|1579.96|1565.05|522
1705788600000|2024-01-20 22:10:00|1586.18|1571.18|1589.01|1574.01|1589.43|1574.43|1585.61|1570.61|544
1705788900000|2024-01-20 22:15:00|1589|1574|1586.5|1571.5|1589.38|1574.38|1583.86|1568.86|570
1705789200000|2024-01-20 22:20:00|1586.53|1571.53|1584.78|1569.78|1588.89|1573.89|1584.08|1569.08|488
1705789500000|2024-01-20 22:25:00|1584.83|1569.83|1581.67|1566.67|1586.62|1571.62|1581.56|1566.56|452
1705789800000|2024-01-20 22:30:00|1581.87|1566.87|1582.44|1567.44|1583|1568|1581.77|1566.77|317
1705790100000|2024-01-20 22:35:00|1582.36|1567.36|1584.76|1569.76|1585.83|1570.83|1581.34|1566.34|450
1705790400000|2024-01-20 22:40:00|1584.78|1569.78|1585.75|1570.75|1585.91|1570.91|1584.78|1569.78|193
1705790700000|2024-01-20 22:45:00|1585.86|1570.86|1588.15|1573.15|1588.27|1573.27|1585.86|1570.86|634
1705791000000|2024-01-20 22:50:00|1588.16|1573.16|1590.72|1575.72|1591.4|1582.42|1586.49|1572.74|141
1705791300000|2024-01-20 22:55:00|1590.74|1575.74|1591.49|1576.49|1593.38|1578.38|1590.65|1575.65|370
1705791600000|2024-01-20 23:00:00|1591.53|1576.53|1588.23|1573.23|1592.49|1577.49|1586.62|1571.62|653
1705791900000|2024-01-20 23:05:00|1588.2|1573.2|1591.14|1576.14|1591.47|1576.47|1588.14|1573.14|467
1705792200000|2024-01-20 23:10:00|1591.12|1576.12|1584.23|1569.23|1591.52|1576.52|1583.18|1568.18|640
1705792500000|2024-01-20 23:15:00|1584.15|1569.15|1581.26|1566.26|1584.27|1569.27|1580.71|1565.71|758
1705792800000|2024-01-20 23:20:00|1581.25|1566.25|1580.5|1565.5|1581.5|1566.5|1579.28|1564.28|595
1705793100000|2024-01-20 23:25:00|1580.47|1565.47|1582.53|1567.53|1583.04|1568.04|1579.44|1564.44|466
1705793400000|2024-01-20 23:30:00|1582.58|1567.58|1581.46|1566.46|1582.74|1567.74|1578.58|1563.58|499
1705793700000|2024-01-20 23:35:00|1581.42|1566.42|1580.4|1565.4|1583.21|1568.21|1579.15|1564.15|564
1705794000000|2024-01-20 23:40:00|1580.71|1565.71|1586.25|1571.25|1586.65|1576.82|1580.68|1565.68|547
1705794300000|2024-01-20 23:45:00|1586.23|1571.23|1584.53|1569.53|1586.59|1571.59|1580.75|1565.75|681
1705794600000|2024-01-20 23:50:00|1584.52|1569.52|1581.65|1566.65|1586.08|1571.08|1579.62|1564.62|655
1705794900000|2024-01-20 23:55:00|1581.66|1566.66|1585.7|1570.7|1585.91|1570.91|1581.66|1566.66|497
1705795200000|2024-01-21 00:00:00|1585.73|1570.73|1577.64|1562.64|1585.78|1570.78|1577.6|1562.6|675
1705795500000|2024-01-21 00:05:00|1577.6|1562.6|1581.09|1566.09|1581.28|1566.28|1575.43|1560.43|710
1705795800000|2024-01-21 00:10:00|1581.07|1566.07|1574.71|1559.71|1581.07|1566.07|1574.62|1559.62|735
1705796100000|2024-01-21 00:15:00|1574.72|1559.72|1574.48|1559.48|1577.56|1562.56|1572.72|1557.72|753
1705796400000|2024-01-21 00:20:00|1574.5|1559.5|1571.72|1556.72|1575.72|1560.72|1570.47|1555.47|685
1705796700000|2024-01-21 00:25:00|1571.71|1556.71|1571.14|1556.14|1573.87|1558.87|1570.91|1555.91|789
1705797000000|2024-01-21 00:30:00|1571.21|1556.21|1568.73|1553.73|1571.96|1556.96|1566.91|1551.91|864
1705797300000|2024-01-21 00:35:00|1568.97|1553.97|1567.92|1552.92|1570.21|1555.21|1565.84|1550.84|887
1705797600000|2024-01-21 00:40:00|1567.93|1552.93|1567.66|1552.66|1569.7|1554.7|1565.97|1550.97|848
1705797900000|2024-01-21 00:45:00|1567.64|1552.64|1569.82|1554.82|1572|1557|1567.5|1552.5|724
1705798200000|2024-01-21 00:50:00|1569.85|1554.85|1567.6|1552.6|1571.54|1556.54|1567.4|1552.4|586
1705798500000|2024-01-21 00:55:00|1567.61|1552.61|1563.09|1548.09|1567.77|1552.77|1560.38|1545.38|753
1705798800000|2024-01-21 01:00:00|1563.11|1548.11|1565.96|1550.96|1566.74|1551.74|1561.1|1546.1|758
1705799100000|2024-01-21 01:05:00|1566|1551|1564.15|1549.15|1567.91|1552.91|1562.64|1547.64|580
1705799400000|2024-01-21 01:10:00|1564.18|1549.18|1562.1|1547.1|1565.59|1550.59|1561.93|1546.93|659
1705799700000|2024-01-21 01:15:00|1562.3|1547.3|1563.05|1548.05|1565.64|1550.64|1562.16|1547.16|684
1705800000000|2024-01-21 01:20:00|1563.06|1548.06|1562.42|1547.42|1565.05|1550.05|1561.79|1546.79|668
1705800300000|2024-01-21 01:25:00|1562.12|1547.12|1561.68|1546.68|1564.47|1549.47|1561.25|1546.25|650
1705800600000|2024-01-21 01:30:00|1561.71|1546.71|1565.02|1550.02|1565.09|1550.09|1561.07|1546.07|614
1705800900000|2024-01-21 01:35:00|1565.03|1550.03|1570.35|1555.35|1570.43|1555.43|1564.97|1549.97|774
1705801200000|2024-01-21 01:40:00|1570.38|1555.38|1570.49|1555.49|1574.09|1559.09|1570.35|1555.35|700
1705801500000|2024-01-21 01:45:00|1570.52|1555.52|1572.53|1557.53|1572.74|1557.74|1567.7|1552.7|662
1705801800000|2024-01-21 01:50:00|1572.51|1557.51|1568.66|1553.66|1573.55|1558.55|1568.25|1553.25|516
1705802100000|2024-01-21 01:55:00|1568.65|1553.65|1568.52|1553.52|1568.95|1553.95|1564.84|1549.84|566
1705802400000|2024-01-21 02:00:00|1568.58|1553.58|1572.79|1557.79|1573.08|1558.08|1568.01|1553.01|499
1705802700000|2024-01-21 02:05:00|1572.84|1557.84|1574.44|1559.44|1576.25|1561.25|1572.81|1557.81|536
1705803000000|2024-01-21 02:10:00|1574.47|1559.47|1574.84|1559.84|1576.01|1561.01|1571.8|1556.8|579
1705803300000|2024-01-21 02:15:00|1574.86|1559.86|1574.2|1559.2|1576.44|1561.44|1573.92|1558.92|456
1705803600000|2024-01-21 02:20:00|1574.17|1559.17|1572.49|1557.49|1574.22|1559.22|1571.81|1556.81|436
1705803900000|2024-01-21 02:25:00|1572.4|1557.4|1575.2|1560.2|1576.37|1561.37|1571.97|1556.97|586
1705804200000|2024-01-21 02:30:00|1575.21|1560.21|1571.85|1556.85|1576.56|1561.56|1571.06|1556.06|605
1705804500000|2024-01-21 02:35:00|1572.39|1557.39|1572.41|1557.41|1572.94|1557.94|1569.92|1554.92|571
1705804800000|2024-01-21 02:40:00|1572.33|1557.33|1574.81|1559.81|1576.56|1561.56|1572.16|1557.16|540
1705805100000|2024-01-21 02:45:00|1574.88|1559.88|1573.88|1558.88|1576.15|1561.15|1573.62|1558.62|607
1705805400000|2024-01-21 02:50:00|1573.87|1558.87|1575.21|1560.21|1576.59|1561.59|1573.87|1558.87|529
1705805700000|2024-01-21 02:55:00|1575.22|1560.22|1572.33|1557.33|1575.23|1560.23|1571.22|1556.22|624
1705806000000|2024-01-21 03:00:00|1572.35|1557.35|1578.32|1563.32|1578.32|1563.32|1572.32|1557.32|645
1705806300000|2024-01-21 03:05:00|1578.33|1563.33|1579.23|1564.23|1579.37|1564.37|1577.65|1562.65|497
1705806600000|2024-01-21 03:10:00|1579.26|1564.26|1579.68|1564.68|1580.04|1565.04|1578.02|1563.02|455
1705806900000|2024-01-21 03:15:00|1579.72|1564.72|1579.76|1564.76|1580.78|1565.78|1579.33|1564.33|394
1705807200000|2024-01-21 03:20:00|1579.73|1564.73|1579.92|1564.92|1580.27|1565.27|1578.65|1563.65|376
1705807500000|2024-01-21 03:25:00|1579.93|1564.93|1577.64|1562.64|1580.18|1565.18|1577.13|1562.13|471
1705807800000|2024-01-21 03:30:00|1577.61|1562.61|1576.08|1561.08|1577.89|1562.89|1574.35|1559.35|523
1705808100000|2024-01-21 03:35:00|1576.09|1561.09|1575.81|1560.81|1577.16|1562.16|1574.07|1559.07|482
1705808400000|2024-01-21 03:40:00|1575.82|1560.82|1574.09|1559.09|1575.96|1560.96|1572.18|1557.18|485
1705808700000|2024-01-21 03:45:00|1574.16|1559.16|1572.97|1557.97|1575.8|1560.8|1572.56|1557.56|441
1705809000000|2024-01-21 03:50:00|1573.05|1558.05|1574.66|1559.66|1575.33|1560.33|1572.15|1557.15|531
1705809300000|2024-01-21 03:55:00|1574.67|1559.67|1575.93|1560.93|1577.13|1562.13|1574.29|1559.29|365
1705809600000|2024-01-21 04:00:00|1575.87|1560.87|1572.07|1557.07|1575.87|1560.87|1572.07|1557.07|662
1705809900000|2024-01-21 04:05:00|1572.11|1557.11|1569.54|1554.54|1573.03|1558.03|1569.28|1554.28|472
1705810200000|2024-01-21 04:10:00|1569.43|1554.43|1570.47|1555.47|1570.89|1555.89|1568.56|1553.56|413
1705810500000|2024-01-21 04:15:00|1570.33|1555.33|1569.86|1554.86|1571.44|1556.44|1569.43|1554.43|492
1705810800000|2024-01-21 04:20:00|1569.87|1554.87|1568.31|1553.31|1570.42|1555.42|1568.16|1553.16|468
1705811100000|2024-01-21 04:25:00|1568.34|1553.34|1565.77|1550.77|1569.41|1554.41|1565.6|1550.6|408
1705811400000|2024-01-21 04:30:00|1565.74|1550.74|1564.52|1549.52|1565.83|1550.83|1562.61|1547.61|492
1705811700000|2024-01-21 04:35:00|1564.53|1549.53|1565.76|1550.76|1567.7|1552.7|1564.53|1549.53|734
1705812000000|2024-01-21 04:40:00|1565.98|1550.98|1566.13|1551.13|1567.69|1552.69|1565.16|1550.16|742
1705812300000|2024-01-21 04:45:00|1566.17|1551.17|1567.43|1552.43|1567.91|1552.91|1565.88|1550.88|625
1705812600000|2024-01-21 04:50:00|1567.45|1552.45|1567.27|1552.27|1567.59|1552.59|1565.39|1550.39|558
1705812900000|2024-01-21 04:55:00|1567.06|1552.06|1570.32|1555.32|1570.32|1555.32|1566.48|1551.48|498
1705813200000|2024-01-21 05:00:00|1569.74|1554.74|1573.02|1558.02|1573.19|1558.19|1568.83|1553.83|595
1705813500000|2024-01-21 05:05:00|1573.01|1558.01|1573.47|1558.47|1573.47|1558.47|1571.95|1556.95|497
1705813800000|2024-01-21 05:10:00|1572.5|1557.5|1568.82|1553.82|1573.01|1558.01|1567.23|1552.23|617
1705814100000|2024-01-21 05:15:00|1568.74|1553.74|1573.35|1558.35|1573.35|1558.35|1568.65|1553.65|477
1705814400000|2024-01-21 05:20:00|1573.34|1558.34|1573.29|1558.29|1574.22|1559.22|1571|1556|389
1705814700000|2024-01-21 05:25:00|1573.31|1558.31|1573.67|1558.67|1573.85|1558.85|1572.84|1557.84|328
1705815000000|2024-01-21 05:30:00|1573.65|1558.65|1572.22|1557.22|1573.83|1558.83|1570.97|1555.97|503
1705815300000|2024-01-21 05:35:00|1572.19|1557.19|1570.58|1555.58|1572.35|1557.35|1569.8|1554.8|483
1705815600000|2024-01-21 05:40:00|1570.54|1555.54|1572.58|1557.58|1572.66|1557.66|1569.88|1554.88|510
1705815900000|2024-01-21 05:45:00|1572.56|1557.56|1570.71|1555.71|1572.64|1557.64|1569.59|1554.59|564
1705816200000|2024-01-21 05:50:00|1570.74|1555.74|1567.23|1552.23|1570.89|1555.89|1565.83|1550.83|590
1705816500000|2024-01-21 05:55:00|1567.22|1552.22|1565.15|1550.15|1567.39|1552.39|1564.35|1549.35|543
1705816800000|2024-01-21 06:00:00|1565.18|1550.18|1564.85|1549.85|1566.71|1551.71|1564.14|1549.14|580
1705817100000|2024-01-21 06:05:00|1564.87|1549.87|1567.42|1552.42|1568.05|1553.05|1564.09|1549.09|527
1705817400000|2024-01-21 06:10:00|1567.45|1552.45|1565.36|1550.36|1567.54|1552.54|1563.34|1548.34|517
1705817700000|2024-01-21 06:15:00|1565.33|1550.33|1559.97|1544.97|1565.5|1550.5|1559.95|1544.95|509
1705818000000|2024-01-21 06:20:00|1560|1545|1560.03|1545.03|1562.1|1547.1|1559.61|1544.61|661
1705818300000|2024-01-21 06:25:00|1560.07|1545.07|1562.56|1547.56|1564.18|1549.18|1559.85|1544.85|594
1705818600000|2024-01-21 06:30:00|1562.54|1547.54|1563.09|1548.09|1564.03|1549.03|1562.32|1547.32|376
1705818900000|2024-01-21 06:35:00|1563.07|1548.07|1563.55|1548.55|1565.3|1550.3|1562.42|1547.42|601
1705819200000|2024-01-21 06:40:00|1563.52|1548.52|1563.59|1548.59|1564.56|1549.56|1562.19|1547.19|540
1705819500000|2024-01-21 06:45:00|1563.62|1548.62|1561.96|1546.96|1563.93|1548.93|1560.8|1545.8|662
1705819800000|2024-01-21 06:50:00|1561.94|1546.94|1561.86|1546.86|1562.32|1547.32|1560.3|1545.3|476
1705820100000|2024-01-21 06:55:00|1561.83|1546.83|1560.91|1545.91|1562.38|1547.38|1560.54|1545.54|594
1705820400000|2024-01-21 07:00:00|1560.93|1545.93|1560.58|1545.58|1561.49|1546.49|1559.82|1544.82|497
1705820700000|2024-01-21 07:05:00|1560.63|1545.63|1559.3|1544.3|1560.73|1545.73|1558.7|1543.7|490
1705821000000|2024-01-21 07:10:00|1559.34|1544.34|1557.57|1542.57|1560.04|1545.04|1556.1|1541.1|609
1705821300000|2024-01-21 07:15:00|1557.56|1542.56|1560.72|1545.72|1560.82|1545.82|1556.41|1541.41|572
1705821600000|2024-01-21 07:20:00|1560.73|1545.73|1561.47|1546.47|1562.61|1547.61|1560.21|1545.21|517
1705821900000|2024-01-21 07:25:00|1561.58|1546.58|1565.52|1550.52|1565.59|1550.59|1561.33|1546.33|487
1705822200000|2024-01-21 07:30:00|1565.47|1550.47|1569.37|1554.37|1569.53|1554.53|1565.44|1550.44|564
1705822500000|2024-01-21 07:35:00|1569.35|1554.35|1569.27|1554.27|1569.43|1554.43|1567.72|1552.72|442
1705822800000|2024-01-21 07:40:00|1569.26|1554.26|1571.05|1556.05|1571.08|1556.08|1569.26|1554.26|412
1705823100000|2024-01-21 07:45:00|1571.1|1556.1|1571.87|1556.87|1571.92|1556.92|1569.66|1554.66|399
1705823400000|2024-01-21 07:50:00|1571.89|1556.89|1570.82|1555.82|1572.82|1557.82|1569.82|1554.82|403
1705823700000|2024-01-21 07:55:00|1570.79|1555.79|1571.04|1556.04|1571.32|1556.32|1569.94|1554.94|510
1705824000000|2024-01-21 08:00:00|1571.03|1556.03|1567.87|1552.87|1571.08|1556.08|1567.76|1552.76|451
1705824300000|2024-01-21 08:05:00|1567.85|1552.85|1565.67|1550.67|1567.87|1552.87|1563.32|1548.32|525
1705824600000|2024-01-21 08:10:00|1565.64|1550.64|1566.49|1551.49|1568.1|1553.1|1565.31|1550.31|602
1705824900000|2024-01-21 08:15:00|1566.51|1551.51|1568.02|1553.02|1568.64|1553.64|1565.91|1550.91|417
1705825200000|2024-01-21 08:20:00|1568.03|1553.03|1573.59|1558.59|1573.6|1558.6|1567.82|1552.82|502
1705825500000|2024-01-21 08:25:00|1573.57|1558.57|1574.83|1559.83|1575.79|1560.79|1573.28|1558.28|503
1705825800000|2024-01-21 08:30:00|1574.86|1559.86|1576.53|1561.53|1577.29|1562.29|1574.33|1559.33|600
1705826100000|2024-01-21 08:35:00|1576.55|1561.55|1582.91|1567.91|1582.95|1567.95|1576.37|1561.37|761
1705826400000|2024-01-21 08:40:00|1582.94|1567.94|1584.04|1569.04|1586.49|1571.49|1582.21|1567.21|713
1705826700000|2024-01-21 08:45:00|1584.11|1569.11|1585.83|1570.83|1585.83|1570.83|1582.74|1567.74|738
1705827000000|2024-01-21 08:50:00|1585.81|1570.81|1579.61|1564.61|1585.97|1570.97|1577.71|1562.71|668
1705827300000|2024-01-21 08:55:00|1579.62|1564.62|1578.33|1563.33|1579.62|1564.62|1576.95|1561.95|605
1705827600000|2024-01-21 09:00:00|1578.3|1563.3|1587.44|1572.44|1588.02|1573.02|1577.69|1562.69|697
1705827900000|2024-01-21 09:05:00|1587.41|1572.41|1584.19|1569.19|1590.05|1575.05|1584.19|1569.19|728
1705828200000|2024-01-21 09:10:00|1584.26|1569.26|1584.64|1569.64|1586.6|1571.6|1582.53|1567.53|702
1705828500000|2024-01-21 09:15:00|1584.61|1569.61|1586.36|1571.36|1587.5|1572.5|1582.57|1567.57|643
1705828800000|2024-01-21 09:20:00|1586.38|1571.38|1590.28|1575.28|1590.3|1575.3|1584.76|1569.76|674
1705829100000|2024-01-21 09:25:00|1590.24|1575.24|1589.57|1574.57|1592.74|1577.74|1586.34|1571.34|643
1705829400000|2024-01-21 09:30:00|1589.58|1574.58|1585.16|1570.16|1589.58|1574.58|1585.08|1570.08|634
1705829700000|2024-01-21 09:35:00|1585.15|1570.15|1583.38|1568.38|1587.47|1572.47|1582.51|1567.51|663
1705830000000|2024-01-21 09:40:00|1583.5|1568.5|1588.14|1573.14|1588.8|1573.8|1581.55|1566.55|580
1705830300000|2024-01-21 09:45:00|1588.11|1573.11|1585.77|1570.77|1588.47|1573.47|1584.97|1569.97|652
1705830600000|2024-01-21 09:50:00|1585.86|1570.86|1585.66|1570.66|1588.57|1573.57|1583.77|1568.77|576
1705830900000|2024-01-21 09:55:00|1585.63|1570.63|1584.49|1569.49|1587.8|1572.8|1583.68|1568.68|658
1705831200000|2024-01-21 10:00:00|1584.59|1569.59|1587.78|1572.78|1588.79|1573.79|1583.81|1568.81|774
1705831500000|2024-01-21 10:05:00|1587.74|1572.74|1588.03|1573.03|1588.78|1573.78|1586.5|1571.5|608
1705831800000|2024-01-21 10:10:00|1588.02|1573.02|1587.69|1572.69|1590.02|1575.02|1586.51|1571.51|555
1705832100000|2024-01-21 10:15:00|1587.66|1572.66|1585.31|1570.31|1588|1573|1583.6|1568.6|549
1705832400000|2024-01-21 10:20:00|1585.3|1570.3|1589.44|1574.44|1590.38|1575.38|1585.05|1570.05|517
1705832700000|2024-01-21 10:25:00|1589.47|1574.47|1589.06|1574.06|1590.68|1575.68|1588.86|1573.86|590
1705833000000|2024-01-21 10:30:00|1589.14|1574.14|1588.12|1573.12|1590.67|1575.67|1587.77|1572.77|617
1705833300000|2024-01-21 10:35:00|1588.03|1573.03|1585.7|1570.7|1588.26|1573.26|1585.7|1570.7|613
1705833600000|2024-01-21 10:40:00|1585.83|1570.83|1591.35|1576.35|1591.81|1576.81|1585.5|1570.5|655
1705833900000|2024-01-21 10:45:00|1591.31|1576.31|1593.67|1578.67|1593.82|1578.82|1590.19|1575.19|628
1705834200000|2024-01-21 10:50:00|1593.71|1578.71|1592.95|1577.95|1594.74|1579.74|1591.36|1576.36|672
1705834500000|2024-01-21 10:55:00|1592.92|1577.92|1594.48|1579.48|1595.19|1580.19|1592.68|1577.68|628
1705834800000|2024-01-21 11:00:00|1594.49|1579.49|1593.15|1578.15|1596.34|1581.34|1593.15|1578.15|657
1705835100000|2024-01-21 11:05:00|1593.07|1578.07|1595.56|1580.56|1595.88|1580.88|1590.8|1575.8|755
1705835400000|2024-01-21 11:10:00|1595.55|1580.55|1594.91|1579.91|1598.76|1583.76|1594.23|1579.23|626
1705835700000|2024-01-21 11:15:00|1594.85|1579.85|1588.15|1573.15|1594.94|1579.94|1588.07|1573.07|542
1705836000000|2024-01-21 11:20:00|1588.13|1573.13|1587.09|1572.09|1589.12|1574.12|1586.54|1571.54|632
1705836300000|2024-01-21 11:25:00|1587.08|1572.08|1583.84|1568.84|1587.17|1572.17|1583.4|1568.4|664
1705836600000|2024-01-21 11:30:00|1583.82|1568.82|1584.83|1569.83|1585.5|1570.5|1581.84|1566.84|628
1705836900000|2024-01-21 11:35:00|1584.81|1569.81|1583.09|1568.09|1585.02|1570.02|1581.72|1566.72|533
1705837200000|2024-01-21 11:40:00|1583.03|1568.03|1581.16|1566.16|1583.07|1568.07|1579.85|1564.85|572
1705837500000|2024-01-21 11:45:00|1581.24|1566.24|1579.68|1564.68|1581.56|1566.56|1578.9|1563.9|664
1705837800000|2024-01-21 11:50:00|1579.67|1564.67|1580.57|1565.57|1582.91|1567.91|1579.37|1564.37|595
1705838100000|2024-01-21 11:55:00|1580.55|1565.55|1583.09|1568.09|1583.43|1568.43|1579.01|1564.01|589
1705838400000|2024-01-21 12:00:00|1583.08|1568.08|1586.6|1571.6|1587.53|1572.53|1582.53|1567.53|574
1705838700000|2024-01-21 12:05:00|1586.59|1571.59|1585.29|1570.29|1589.03|1574.03|1585.28|1570.28|565
1705839000000|2024-01-21 12:10:00|1585.33|1570.33|1583.76|1568.76|1586.75|1571.75|1583.71|1568.71|686
1705839300000|2024-01-21 12:15:00|1583.72|1568.72|1582.28|1567.28|1584.53|1569.53|1582.14|1567.14|613
1705839600000|2024-01-21 12:20:00|1582.15|1567.15|1579.59|1564.59|1582.35|1567.35|1579.37|1564.37|660
1705839900000|2024-01-21 12:25:00|1579.62|1564.62|1577.53|1562.53|1579.85|1564.85|1577.22|1562.22|521
1705840200000|2024-01-21 12:30:00|1577.55|1562.55|1576.48|1561.48|1578.1|1563.1|1576.45|1561.45|378
1705840500000|2024-01-21 12:35:00|1576.53|1561.53|1579.42|1564.42|1579.47|1564.47|1576.53|1561.53|437
1705840800000|2024-01-21 12:40:00|1579.45|1564.45|1577.38|1562.38|1579.55|1564.55|1576.71|1561.71|483
1705841100000|2024-01-21 12:45:00|1577.4|1562.4|1579.46|1564.46|1579.91|1564.91|1577.37|1562.37|561
1705841400000|2024-01-21 12:50:00|1579.45|1564.45|1576.71|1561.71|1579.47|1564.47|1576.41|1561.41|536
1705841700000|2024-01-21 12:55:00|1577.27|1562.27|1575.98|1560.98|1578.07|1563.07|1575.96|1560.96|448
1705842000000|2024-01-21 13:00:00|1576.14|1561.14|1575.64|1560.64|1576.58|1561.58|1575.17|1560.17|597
1705842300000|2024-01-21 13:05:00|1575.65|1560.65|1578.06|1563.06|1579.87|1564.87|1575.47|1560.47|693
1705842600000|2024-01-21 13:10:00|1578.09|1563.09|1575.27|1560.27|1578.11|1563.11|1574.82|1559.82|692
1705842900000|2024-01-21 13:15:00|1575.28|1560.28|1573.63|1558.63|1576.69|1561.69|1572.7|1557.7|634
1705843200000|2024-01-21 13:20:00|1573.64|1558.64|1574.96|1559.96|1577.55|1562.55|1573.62|1558.62|649
1705843500000|2024-01-21 13:25:00|1574.97|1559.97|1577.05|1562.05|1577.6|1562.6|1573.74|1558.74|632
1705843800000|2024-01-21 13:30:00|1577.02|1562.02|1579.77|1564.77|1579.88|1564.88|1575.1|1560.1|713
1705844100000|2024-01-21 13:35:00|1579.75|1564.75|1582.41|1567.41|1582.69|1567.69|1578.6|1563.6|666
1705844400000|2024-01-21 13:40:00|1582.42|1567.42|1584.19|1569.19|1585.42|1570.42|1582.42|1567.42|591
1705844700000|2024-01-21 13:45:00|1584.18|1569.18|1582.37|1567.37|1585.08|1570.08|1582.34|1567.34|634
1705845000000|2024-01-21 13:50:00|1582.3|1567.3|1583.02|1568.02|1584.11|1569.11|1581.84|1566.84|559
1705845300000|2024-01-21 13:55:00|1582.99|1567.99|1580.27|1565.27|1582.99|1567.99|1579.68|1564.68|478
1705845600000|2024-01-21 14:00:00|1580.25|1565.25|1578.77|1563.77|1581.52|1566.52|1578.37|1563.37|639
1705845900000|2024-01-21 14:05:00|1578.71|1563.71|1579.58|1564.58|1582.42|1567.42|1578.37|1563.37|527
1705846200000|2024-01-21 14:10:00|1579.59|1564.59|1578.59|1563.59|1579.71|1564.71|1577.23|1562.23|566
1705846500000|2024-01-21 14:15:00|1578.6|1563.6|1575.66|1560.66|1579.11|1564.11|1575.6|1560.6|697
1705846800000|2024-01-21 14:20:00|1575.67|1560.67|1571.26|1556.26|1575.82|1560.82|1570.81|1555.81|679
1705847100000|2024-01-21 14:25:00|1571.11|1556.11|1573.29|1558.29|1573.6|1558.6|1571.03|1556.03|777
1705847400000|2024-01-21 14:30:00|1573.28|1558.28|1577.97|1562.97|1579.36|1564.36|1572.94|1557.94|757
1705847700000|2024-01-21 14:35:00|1577.95|1562.95|1577.23|1562.23|1578.12|1563.12|1576.53|1561.53|621
1705848000000|2024-01-21 14:40:00|1577.27|1562.27|1576.17|1561.17|1577.27|1562.27|1574.56|1559.56|469
1705848300000|2024-01-21 14:45:00|1576.18|1561.18|1581.72|1566.72|1581.73|1566.73|1576.02|1561.02|451
1705848600000|2024-01-21 14:50:00|1581.7|1566.7|1579.8|1564.8|1583.44|1568.44|1579.26|1564.26|579
1705848900000|2024-01-21 14:55:00|1579.74|1564.74|1577.89|1562.89|1581.29|1566.29|1577.22|1562.22|575
1705849200000|2024-01-21 15:00:00|1577.88|1562.88|1574.29|1559.29|1578.49|1563.49|1574.04|1559.04|600
1705849500000|2024-01-21 15:05:00|1574.31|1559.31|1574.91|1559.91|1576.39|1561.39|1573.57|1558.57|580
1705849800000|2024-01-21 15:10:00|1574.9|1559.9|1578|1563|1578.01|1563.01|1572.09|1557.09|581
1705850100000|2024-01-21 15:15:00|1578.01|1563.01|1569.68|1554.68|1578.37|1563.37|1569.62|1554.62|730
1705850400000|2024-01-21 15:20:00|1569.7|1554.7|1568.34|1553.34|1571.67|1556.67|1567.63|1552.63|850
1705850700000|2024-01-21 15:25:00|1568.32|1553.32|1566.86|1551.86|1568.32|1553.32|1562.6|1547.6|666
1705851000000|2024-01-21 15:30:00|1566.87|1551.87|1563.75|1548.75|1567.03|1552.03|1563.63|1548.63|556
1705851300000|2024-01-21 15:35:00|1563.79|1548.79|1558.51|1543.51|1563.79|1548.79|1554.49|1539.49|888
1705851600000|2024-01-21 15:40:00|1558.52|1543.52|1555.72|1540.72|1558.84|1543.84|1555.35|1540.35|876
1705851900000|2024-01-21 15:45:00|1555.66|1540.66|1560.5|1545.5|1560.5|1545.5|1552.52|1537.52|728
1705852200000|2024-01-21 15:50:00|1560.45|1545.45|1558.16|1543.16|1561.64|1546.64|1556.75|1541.75|692
1705852500000|2024-01-21 15:55:00|1558.15|1543.15|1556.92|1541.92|1559.19|1544.19|1556.1|1541.1|669
1705852800000|2024-01-21 16:00:00|1556.93|1541.93|1556.86|1541.86|1558.11|1543.11|1554.13|1539.13|765
1705853100000|2024-01-21 16:05:00|1556.85|1541.85|1554.78|1539.78|1556.85|1541.85|1552.63|1537.63|775
1705853400000|2024-01-21 16:10:00|1554.71|1539.71|1552.64|1537.64|1555.64|1540.64|1551.93|1536.93|823
1705853700000|2024-01-21 16:15:00|1552.65|1537.65|1552.51|1537.51|1554.34|1539.34|1551.63|1536.63|715
1705854000000|2024-01-21 16:20:00|1552.49|1537.49|1554.07|1539.07|1555.27|1540.27|1551.9|1536.9|691
1705854300000|2024-01-21 16:25:00|1554.08|1539.08|1550.94|1535.94|1554.28|1539.28|1546.78|1531.78|785
1705854600000|2024-01-21 16:30:00|1551.06|1536.06|1552.13|1537.13|1553.85|1538.85|1546.28|1531.28|902
1705854900000|2024-01-21 16:35:00|1552.34|1537.34|1553.47|1538.47|1554.65|1539.65|1550.55|1535.55|755
1705855200000|2024-01-21 16:40:00|1553.5|1538.5|1553.12|1538.12|1554.2|1539.2|1552.35|1537.35|595
1705855500000|2024-01-21 16:45:00|1553.27|1538.27|1555.6|1540.6|1556.76|1541.76|1553.18|1538.18|655
1705855800000|2024-01-21 16:50:00|1555.59|1540.59|1552.37|1537.37|1555.6|1540.6|1552.35|1537.35|567
1705856100000|2024-01-21 16:55:00|1552.41|1537.41|1554.15|1539.15|1554.85|1539.85|1551.42|1536.42|528
1705856400000|2024-01-21 17:00:00|1554.14|1539.14|1556.78|1541.78|1556.9|1541.9|1553.01|1538.01|731
1705856700000|2024-01-21 17:05:00|1556.8|1541.8|1558.33|1543.33|1558.86|1543.86|1556.17|1541.17|653
1705857000000|2024-01-21 17:10:00|1558.32|1543.32|1558.24|1543.24|1558.94|1543.94|1557.98|1542.98|451
1705857300000|2024-01-21 17:15:00|1558.26|1543.26|1556.2|1541.2|1559|1544|1556.2|1541.2|455
1705857600000|2024-01-21 17:20:00|1556.23|1541.23|1556.76|1541.76|1557|1542|1554.64|1539.64|475
1705857900000|2024-01-21 17:25:00|1556.7|1541.7|1559.94|1544.94|1560.45|1545.45|1555.43|1540.43|447
1705858200000|2024-01-21 17:30:00|1559.97|1544.97|1563.66|1548.66|1564.43|1549.43|1559.57|1544.57|556
1705858500000|2024-01-21 17:35:00|1563.65|1548.65|1562.4|1547.4|1563.69|1548.69|1561.25|1546.25|454
1705858800000|2024-01-21 17:40:00|1562.41|1547.41|1563.69|1548.69|1563.76|1548.76|1561.7|1546.7|437
1705859100000|2024-01-21 17:45:00|1563.7|1548.7|1563.12|1548.12|1564.7|1549.7|1562.87|1547.87|423
1705859400000|2024-01-21 17:50:00|1563.14|1548.14|1563.06|1548.06|1564.06|1549.06|1561.8|1546.8|399
1705859700000|2024-01-21 17:55:00|1563.08|1548.08|1564.19|1549.19|1565.03|1550.03|1563.07|1548.07|394
1705860000000|2024-01-21 18:00:00|1564.22|1549.22|1562.99|1547.99|1564.86|1549.86|1561.54|1546.54|485
1705860300000|2024-01-21 18:05:00|1563.01|1548.01|1561.84|1546.84|1564.24|1549.24|1561.38|1546.38|532
1705860600000|2024-01-21 18:10:00|1561.88|1546.88|1561.99|1546.99|1562.68|1547.68|1560.13|1545.13|529
1705860900000|2024-01-21 18:15:00|1562.01|1547.01|1566.81|1551.81|1568.42|1553.42|1561.38|1546.38|516
1705861200000|2024-01-21 18:20:00|1566.82|1551.82|1566.68|1551.68|1567.46|1552.46|1564.74|1549.74|550
1705861500000|2024-01-21 18:25:00|1566.7|1551.7|1565.64|1550.64|1566.99|1551.99|1564.88|1549.88|518
1705861800000|2024-01-21 18:30:00|1565.59|1550.59|1566.26|1551.26|1566.51|1551.51|1564.57|1549.57|435
1705862100000|2024-01-21 18:35:00|1566.34|1551.34|1563.67|1548.67|1567.61|1552.61|1563.64|1548.64|410
1705862400000|2024-01-21 18:40:00|1563.68|1548.68|1565.39|1550.39|1565.89|1550.89|1563.49|1548.49|437
1705862700000|2024-01-21 18:45:00|1565.41|1550.41|1564.91|1549.91|1565.41|1550.41|1563.45|1548.45|411
1705863000000|2024-01-21 18:50:00|1564.92|1549.92|1563.76|1548.76|1565.16|1550.16|1563.01|1548.01|260
1705863300000|2024-01-21 18:55:00|1563.75|1548.75|1565.49|1550.49|1566.01|1551.01|1563.65|1548.65|378
1705863600000|2024-01-21 19:00:00|1565.6|1550.6|1563.87|1548.87|1566.62|1551.62|1562.97|1547.97|336
1705863900000|2024-01-21 19:05:00|1563.89|1548.89|1560.23|1545.23|1563.98|1548.98|1558.63|1543.63|669
1705864200000|2024-01-21 19:10:00|1560.2|1545.2|1559.15|1544.15|1560.23|1545.23|1558.5|1543.5|545
1705864500000|2024-01-21 19:15:00|1559.17|1544.17|1560.33|1545.33|1560.48|1545.48|1558.85|1543.85|496
1705864800000|2024-01-21 19:20:00|1560.34|1545.34|1559.12|1544.12|1561.76|1546.76|1559.11|1544.11|413
1705865100000|2024-01-21 19:25:00|1559.22|1544.22|1559.11|1544.11|1559.32|1544.32|1558.35|1543.35|371
1705865400000|2024-01-21 19:30:00|1559.07|1544.07|1558.72|1543.72|1559.89|1544.89|1558.35|1543.35|342
1705865700000|2024-01-21 19:35:00|1558.66|1543.66|1559.04|1544.04|1559.92|1544.92|1558.36|1543.36|352
1705866000000|2024-01-21 19:40:00|1559.01|1544.01|1559.19|1544.19|1559.49|1544.49|1558.5|1543.5|234
1705866300000|2024-01-21 19:45:00|1559.14|1544.14|1555.67|1540.67|1559.69|1544.69|1555.39|1540.39|429
1705866600000|2024-01-21 19:50:00|1555.74|1540.74|1557.16|1542.16|1557.16|1542.16|1554.95|1539.95|349
1705866900000|2024-01-21 19:55:00|1557.21|1542.21|1558.65|1543.65|1558.66|1543.66|1555.8|1540.8|233
1705867200000|2024-01-21 20:00:00|1558.64|1543.64|1557.83|1542.83|1558.91|1543.91|1557.82|1542.82|367
1705867500000|2024-01-21 20:05:00|1557.53|1542.53|1558.06|1543.06|1558.16|1543.16|1556.2|1541.2|480
1705867800000|2024-01-21 20:10:00|1558.08|1543.08|1563.98|1548.98|1564.05|1549.05|1558.08|1543.08|421
1705868100000|2024-01-21 20:15:00|1563.97|1548.97|1563.66|1548.66|1565.01|1550.01|1562.57|1547.57|378
1705868400000|2024-01-21 20:20:00|1563.67|1548.67|1561.29|1546.29|1563.72|1548.72|1560.91|1545.91|445
1705868700000|2024-01-21 20:25:00|1561.35|1546.35|1559.37|1544.37|1561.67|1546.67|1556.88|1541.88|615
1705869000000|2024-01-21 20:30:00|1559.33|1544.33|1560.68|1536.68|1561.18|1544.38|1556.53|1535.87|429
1705869300000|2024-01-21 20:35:00|1560.67|1536.67|1561.22|1537.22|1561.72|1537.72|1559.68|1535.68|480
1705869600000|2024-01-21 20:40:00|1561.31|1537.31|1560.15|1536.15|1561.49|1537.49|1559.1|1535.1|397
1705869900000|2024-01-21 20:45:00|1560.21|1536.21|1556.27|1532.27|1560.51|1536.51|1554.67|1530.67|606
1705870200000|2024-01-21 20:50:00|1556.23|1532.23|1554.31|1530.31|1556.54|1532.54|1552.65|1528.65|711
1705870500000|2024-01-21 20:55:00|1554.14|1530.14|1555.49|1531.49|1555.69|1531.69|1552.59|1528.59|626
1705870800000|2024-01-21 21:00:00|1555.5|1531.5|1554.57|1530.57|1555.88|1531.88|1553.77|1529.77|481
1705871100000|2024-01-21 21:05:00|1554.58|1530.58|1553.4|1529.4|1555.24|1531.24|1552.63|1528.63|509
1705871400000|2024-01-21 21:10:00|1553.43|1529.43|1554.53|1530.53|1556.29|1532.29|1552.53|1528.53|593
1705871700000|2024-01-21 21:15:00|1554.52|1530.52|1556.85|1532.85|1556.97|1532.97|1554.46|1530.46|552
1705872000000|2024-01-21 21:20:00|1556.88|1532.88|1560.56|1536.56|1561.33|1537.33|1556.88|1532.88|520
1705872300000|2024-01-21 21:25:00|1560.53|1536.53|1561.03|1537.03|1561.03|1537.03|1559.21|1535.21|515
1705872600000|2024-01-21 21:30:00|1561.11|1537.11|1558.86|1534.86|1561.61|1537.61|1557.38|1533.38|507
1705872900000|2024-01-21 21:35:00|1558.87|1534.87|1558.5|1534.5|1559.13|1535.13|1557.13|1533.13|602
1705873200000|2024-01-21 21:40:00|1558.47|1534.47|1560.35|1536.35|1560.4|1536.4|1558|1534|524
1705873500000|2024-01-21 21:45:00|1560.37|1536.37|1563.55|1539.55|1564.15|1540.15|1560.3|1536.3|596
1705873800000|2024-01-21 21:50:00|1563.52|1539.52|1564.65|1540.65|1565.65|1541.65|1561.65|1537.65|640
1705874100000|2024-01-21 21:55:00|1564.55|1540.55|1565.75|1541.75|1566.35|1542.35|1564.4|1540.4|660
1705874400000|2024-01-21 22:00:00|1565.8|1541.8|1565.05|1541.05|1566.15|1542.15|1563.75|1539.75|651
1705874700000|2024-01-21 22:05:00|1565.35|1541.35|1564.75|1540.75|1566.15|1542.15|1563.65|1539.65|439
1705875000000|2024-01-21 22:10:00|1564.7|1540.7|1563.55|1539.55|1565.65|1541.65|1562.9|1538.9|391
1705875300000|2024-01-21 22:15:00|1563.63|1539.63|1562.25|1538.25|1563.95|1539.95|1561.65|1537.65|445
1705875600000|2024-01-21 22:20:00|1562|1538|1559.15|1535.15|1562.05|1538.05|1556.05|1532.05|404
1705875900000|2024-01-21 22:25:00|1558.95|1534.95|1560.45|1536.45|1561.05|1537.05|1558.35|1534.35|331
1705876200000|2024-01-21 22:30:00|1560.05|1536.05|1560.85|1536.85|1561.85|1537.85|1559.8|1535.8|182
1705876500000|2024-01-21 22:35:00|1560.79|1536.79|1560.2|1536.2|1561.05|1537.05|1559.55|1535.55|150
1705876800000|2024-01-21 22:40:00|1560.25|1536.25|1560.05|1536.05|1561.6|1537.6|1559.7|1535.7|144
1705877100000|2024-01-21 22:45:00|1560|1536|1558.65|1534.65|1560.3|1536.3|1558.65|1534.65|277
1705877400000|2024-01-21 22:50:00|1558.5|1534.5|1555.4|1531.4|1558.55|1534.55|1555.05|1531.05|261
1705877700000|2024-01-21 22:55:00|1555.35|1531.35|1555.5|1531.5|1555.95|1531.95|1555.05|1531.05|396
1705878000000|2024-01-21 23:00:00|1555.45|1531.45|1556.9|1532.9|1557.6|1533.6|1554.7|1530.7|512
1705878300000|2024-01-21 23:05:00|1556.95|1532.95|1555.5|1531.5|1557.5|1533.5|1555.25|1531.25|459
1705878600000|2024-01-21 23:10:00|1555.32|1531.32|1552.4|1528.4|1555.32|1531.32|1550.15|1526.15|644
1705878900000|2024-01-21 23:15:00|1552.35|1528.35|1555.65|1531.65|1557.4|1533.4|1552.15|1528.15|716
1705879200000|2024-01-21 23:20:00|1555.45|1531.45|1552.15|1528.15|1555.9|1531.9|1552.05|1528.05|698
1705879500000|2024-01-21 23:25:00|1552.25|1528.25|1552.3|1528.3|1553.4|1529.4|1551.05|1527.05|674
1705879800000|2024-01-21 23:30:00|1552.15|1528.15|1555|1531|1555.55|1531.55|1550.75|1526.75|776
1705880100000|2024-01-21 23:35:00|1555.05|1531.05|1554|1530|1556.25|1532.25|1553.5|1529.5|591
1705880400000|2024-01-21 23:40:00|1554.03|1530.03|1552.2|1528.2|1554.31|1530.31|1552.05|1528.05|603
1705880700000|2024-01-21 23:45:00|1552.05|1528.05|1555.95|1531.95|1557.45|1533.45|1552.05|1528.05|567
1705881000000|2024-01-21 23:50:00|1556.12|1532.12|1551.89|1527.89|1556.85|1532.85|1551.7|1527.7|619
1705881300000|2024-01-21 23:55:00|1551.95|1527.95|1551.5|1527.5|1552.65|1528.65|1550.15|1526.15|673
1705881600000|2024-01-22 00:00:00|1551.55|1527.55|1555.05|1531.05|1558.05|1534.05|1550.11|1526.11|896
1705881900000|2024-01-22 00:05:00|1555.25|1531.25|1554.05|1530.05|1557.45|1533.45|1553.5|1529.5|728
1705882200000|2024-01-22 00:10:00|1554.11|1530.11|1551.01|1527.01|1554.55|1530.55|1550.35|1526.35|666
1705882500000|2024-01-22 00:15:00|1551.05|1527.05|1556.5|1532.5|1560.35|1536.35|1550.9|1526.9|735
1705882800000|2024-01-22 00:20:00|1557.15|1533.15|1553.95|1529.95|1559.15|1535.15|1553.5|1529.5|680
1705883100000|2024-01-22 00:25:00|1553.9|1529.9|1544.3|1520.3|1553.9|1529.9|1542.85|1518.85|875
1705883400000|2024-01-22 00:30:00|1544.35|1520.35|1549.74|1525.74|1550.15|1526.15|1543.45|1519.45|907
1705883700000|2024-01-22 00:35:00|1549.5|1525.5|1546.4|1522.4|1552.3|1528.3|1543.7|1519.7|874
1705884000000|2024-01-22 00:40:00|1546.8|1522.8|1551.55|1527.55|1553.75|1529.75|1545.4|1521.4|870
1705884300000|2024-01-22 00:45:00|1551.45|1527.45|1564.25|1540.25|1565.25|1541.25|1551.05|1527.05|894
1705884600000|2024-01-22 00:50:00|1564.2|1540.2|1562.15|1538.15|1565.45|1541.45|1560.8|1536.8|772
1705884900000|2024-01-22 00:55:00|1562.2|1538.2|1557.95|1533.95|1562.61|1538.61|1557.3|1533.3|763
1705885200000|2024-01-22 01:00:00|1557.9|1533.9|1555.65|1531.65|1559.78|1535.78|1554.4|1530.4|756
1705885500000|2024-01-22 01:05:00|1555.45|1531.45|1560.49|1536.49|1562.25|1538.25|1554.65|1530.65|755
1705885800000|2024-01-22 01:10:00|1560.6|1536.6|1551.55|1527.55|1560.7|1536.7|1545.75|1521.75|803
1705886100000|2024-01-22 01:15:00|1551.45|1527.45|1550.4|1526.4|1556.35|1532.35|1546|1522|1074
1705886400000|2024-01-22 01:20:00|1550.3|1526.3|1536.8|1521.8|1552.1|1530.05|1532.25|1517.25|1052
1705886700000|2024-01-22 01:25:00|1536.55|1521.55|1534.85|1519.85|1537.7|1522.7|1531.35|1516.35|1017
1705887000000|2024-01-22 01:30:00|1534.7|1519.7|1534.8|1519.8|1540.85|1525.85|1531.7|1516.7|903
1705887300000|2024-01-22 01:35:00|1534.75|1519.75|1540.7|1525.7|1543.45|1528.45|1532.6|1517.6|953
1705887600000|2024-01-22 01:40:00|1540.55|1525.55|1535.15|1520.15|1541.34|1526.34|1534.95|1519.95|744
1705887900000|2024-01-22 01:45:00|1535.25|1520.25|1535.85|1520.85|1543.45|1528.45|1535|1520|797
1705888200000|2024-01-22 01:50:00|1535.83|1520.83|1531|1516|1536.85|1521.85|1530.58|1515.58|836
1705888500000|2024-01-22 01:55:00|1531.05|1516.05|1532.9|1517.9|1534.65|1519.65|1530.49|1515.49|837
1705888800000|2024-01-22 02:00:00|1532.95|1517.95|1535.15|1520.15|1540.65|1525.65|1531.4|1516.4|863
1705889100000|2024-01-22 02:05:00|1534.8|1519.8|1537.55|1522.55|1539.65|1524.65|1532.45|1517.45|849
1705889400000|2024-01-22 02:10:00|1537.45|1522.45|1540.51|1525.51|1541.53|1526.53|1537|1522|765
1705889700000|2024-01-22 02:15:00|1540.45|1525.45|1544.75|1529.75|1548.25|1533.25|1540.25|1525.25|763
1705890000000|2024-01-22 02:20:00|1544.8|1529.8|1546.15|1531.15|1547.65|1532.65|1543.35|1528.35|718
1705890300000|2024-01-22 02:25:00|1546.1|1531.1|1545.55|1530.55|1546.65|1531.65|1542.6|1527.6|713
1705890600000|2024-01-22 02:30:00|1545.65|1530.65|1535.65|1520.65|1546.85|1531.85|1533.8|1518.8|756
1705890900000|2024-01-22 02:35:00|1535.75|1520.75|1540.85|1525.85|1542.85|1527.85|1535.25|1520.25|776
1705891200000|2024-01-22 02:40:00|1540.65|1525.65|1544.85|1529.85|1545.35|1530.35|1538.1|1523.1|706
1705891500000|2024-01-22 02:45:00|1544.9|1529.9|1534.75|1519.75|1545.45|1530.45|1533.95|1518.95|894
1705891800000|2024-01-22 02:50:00|1534.45|1519.45|1545.45|1530.45|1545.45|1530.45|1531.9|1516.9|893
1705892100000|2024-01-22 02:55:00|1545.62|1530.62|1552.7|1537.7|1553.95|1538.95|1544.6|1529.6|774
1705892400000|2024-01-22 03:00:00|1552.75|1537.75|1556.5|1541.5|1563.25|1548.25|1550.95|1535.95|873
1705892700000|2024-01-22 03:05:00|1556.45|1541.45|1564.15|1549.15|1564.95|1549.95|1556|1541|868
1705893000000|2024-01-22 03:10:00|1564.1|1549.1|1563.95|1548.95|1565.1|1550.1|1557.75|1542.75|854
1705893300000|2024-01-22 03:15:00|1563.8|1548.8|1560.8|1545.8|1563.9|1548.9|1557|1542|914
1705893600000|2024-01-22 03:20:00|1561|1546|1564.15|1549.15|1564.35|1549.35|1557.67|1542.67|905
1705893900000|2024-01-22 03:25:00|1564.3|1549.3|1573.5|1558.5|1574.95|1559.95|1564.14|1549.14|851
1705894200000|2024-01-22 03:30:00|1573.65|1558.65|1579.6|1564.6|1579.85|1564.85|1571.65|1556.65|876
1705894500000|2024-01-22 03:35:00|1579.55|1564.55|1574.35|1559.35|1580.8|1565.8|1571.45|1556.45|860
1705894800000|2024-01-22 03:40:00|1574.4|1559.4|1572.65|1557.65|1575.65|1560.65|1571.65|1556.65|941
1705895100000|2024-01-22 03:45:00|1572.6|1557.6|1567.85|1552.85|1574.25|1559.25|1564.4|1549.4|904
1705895400000|2024-01-22 03:50:00|1567.75|1552.75|1568.95|1553.95|1573.25|1558.25|1567.45|1552.45|847
1705895700000|2024-01-22 03:55:00|1569.25|1554.25|1565.2|1550.2|1569.65|1554.65|1564.55|1549.55|734
1705896000000|2024-01-22 04:00:00|1565.45|1550.45|1561.75|1546.75|1566.96|1551.96|1560.65|1545.65|794
1705896300000|2024-01-22 04:05:00|1561.7|1546.7|1558.35|1543.35|1561.85|1546.85|1556.25|1541.25|892
1705896600000|2024-01-22 04:10:00|1558.21|1543.21|1560.75|1545.75|1564.1|1549.1|1556.65|1541.65|931
1705896900000|2024-01-22 04:15:00|1560.5|1545.5|1559.8|1544.8|1562.45|1547.45|1556.85|1541.85|929
1705897200000|2024-01-22 04:20:00|1559.73|1544.73|1560.9|1545.9|1562.85|1547.85|1558.15|1543.15|929
1705897500000|2024-01-22 04:25:00|1560.85|1545.85|1566.7|1551.7|1568.7|1553.7|1559.95|1544.95|822
1705897800000|2024-01-22 04:30:00|1566.45|1551.45|1565.95|1550.95|1569.95|1554.95|1565.5|1550.5|849
1705898100000|2024-01-22 04:35:00|1566|1551|1559.2|1544.2|1566.05|1551.05|1558.35|1543.35|684
1705898400000|2024-01-22 04:40:00|1559.25|1544.25|1564.45|1549.45|1564.9|1549.9|1556.85|1541.85|796
1705898700000|2024-01-22 04:45:00|1564.5|1549.5|1571.45|1556.45|1572.15|1557.15|1561.65|1546.65|742
1705899000000|2024-01-22 04:50:00|1571.27|1556.27|1572.1|1557.1|1573.75|1558.75|1570.05|1555.05|775
1705899300000|2024-01-22 04:55:00|1571.85|1556.85|1570.2|1555.2|1574.95|1559.95|1569.95|1554.95|966
1705899600000|2024-01-22 05:00:00|1570.1|1555.1|1576.65|1561.65|1578.41|1563.41|1558.82|1543.82|1012
1705899900000|2024-01-22 05:05:00|1576.7|1561.7|1580.75|1565.75|1581.65|1566.65|1570.85|1555.85|320
1705900200000|2024-01-22 05:10:00|1580.85|1565.85|1582.45|1567.45|1582.85|1567.85|1576.15|1561.15|691
1705900500000|2024-01-22 05:15:00|1582.95|1567.95|1584.45|1569.45|1585.95|1570.95|1581.55|1566.55|881
1705900800000|2024-01-22 05:20:00|1584.75|1569.75|1589.15|1574.15|1589.95|1574.95|1582.75|1567.75|746
1705901100000|2024-01-22 05:25:00|1589.35|1574.35|1592.2|1577.2|1594.65|1579.65|1588.15|1573.15|862
1705901400000|2024-01-22 05:30:00|1592.05|1577.05|1594.12|1579.12|1594.95|1579.95|1587.75|1572.75|861
1705901700000|2024-01-22 05:35:00|1594.25|1579.25|1595.45|1580.45|1597.35|1582.35|1593.55|1578.55|817
1705902000000|2024-01-22 05:40:00|1595.8|1580.8|1594.05|1579.05|1597.15|1582.15|1594.05|1579.05|433
1705902300000|2024-01-22 05:45:00|1594.15|1579.15|1593.14|1578.14|1596.4|1581.4|1591.95|1576.95|552
1705902600000|2024-01-22 05:50:00|1593.06|1578.06|1592.75|1577.75|1603.18|1588.18|1591.25|1576.25|800
1705902900000|2024-01-22 05:55:00|1593.55|1578.55|1588.15|1573.15|1593.55|1578.55|1587.9|1572.9|842
1705903200000|2024-01-22 06:00:00|1588.35|1573.35|1588|1573|1591.41|1576.41|1587.25|1572.25|762
1705903500000|2024-01-22 06:05:00|1587.4|1572.4|1584.95|1569.95|1590.45|1575.45|1584.45|1569.45|734
1705903800000|2024-01-22 06:10:00|1584.85|1569.85|1583.25|1568.25|1585.25|1570.25|1581.25|1566.25|636
1705904100000|2024-01-22 06:15:00|1583.05|1568.05|1578.55|1563.55|1583.55|1568.55|1578.55|1563.55|623
1705904400000|2024-01-22 06:20:00|1578.5|1563.5|1583.2|1568.2|1584.7|1569.7|1575|1560|593
1705904700000|2024-01-22 06:25:00|1583.15|1568.15|1581.55|1566.55|1583.3|1568.3|1577.8|1562.8|570
1705905000000|2024-01-22 06:30:00|1581.45|1566.45|1579.4|1564.4|1586.75|1571.75|1578.45|1563.45|917
1705905300000|2024-01-22 06:35:00|1579.21|1564.21|1579.45|1564.45|1580.6|1565.6|1574.35|1559.35|816
1705905600000|2024-01-22 06:40:00|1579.5|1564.5|1581.1|1566.1|1583.9|1568.9|1578.95|1563.95|507
1705905900000|2024-01-22 06:45:00|1581.25|1566.25|1578.25|1563.25|1581.6|1566.6|1575.25|1560.25|623
1705906200000|2024-01-22 06:50:00|1578.15|1563.15|1582.9|1567.9|1586.38|1571.38|1574.05|1559.05|819
1705906500000|2024-01-22 06:55:00|1582.85|1567.85|1583.05|1568.05|1584.15|1569.15|1579.95|1564.95|642
1705906800000|2024-01-22 07:00:00|1582.99|1567.99|1580.5|1565.5|1584.65|1569.65|1579.65|1564.65|741
1705907100000|2024-01-22 07:05:00|1580.65|1565.65|1585.05|1570.05|1585.65|1570.65|1580.1|1565.1|389
1705907400000|2024-01-22 07:10:00|1585.2|1570.2|1585.45|1570.45|1587.1|1572.1|1583.1|1568.1|768
1705907700000|2024-01-22 07:15:00|1585.29|1570.29|1584.25|1569.25|1585.29|1570.29|1578.85|1563.85|679
1705908000000|2024-01-22 07:20:00|1584.3|1569.3|1583.1|1568.1|1586.35|1571.35|1580.8|1565.8|786
1705908300000|2024-01-22 07:25:00|1583.05|1568.05|1573.55|1558.55|1583.15|1568.15|1572.4|1557.4|719
1705908600000|2024-01-22 07:30:00|1573.15|1558.15|1573.35|1558.35|1577.95|1562.95|1570.05|1555.05|768
1705908900000|2024-01-22 07:35:00|1573.05|1558.05|1570.6|1555.6|1574.45|1559.45|1570.05|1555.05|751
1705909200000|2024-01-22 07:40:00|1570.8|1555.8|1569.8|1554.8|1572.55|1557.55|1569.7|1554.7|787
1705909500000|2024-01-22 07:45:00|1569.85|1554.85|1569.8|1554.8|1573.6|1558.6|1569.65|1554.65|696
1705909800000|2024-01-22 07:50:00|1569.95|1554.95|1570.25|1555.25|1572.55|1557.55|1569.55|1554.55|743
1705910100000|2024-01-22 07:55:00|1570.3|1555.3|1575.1|1560.1|1575.75|1560.75|1569.2|1554.2|755
1705910400000|2024-01-22 08:00:00|1575.05|1560.05|1576.95|1561.95|1580.15|1565.15|1571|1556|453
1705910700000|2024-01-22 08:05:00|1576.85|1561.85|1570.75|1555.75|1579.35|1564.35|1569.25|1554.25|615
1705911000000|2024-01-22 08:10:00|1570.85|1555.85|1576.65|1561.65|1577|1562|1569.3|1554.3|846
1705911300000|2024-01-22 08:15:00|1576.9|1561.9|1574.15|1559.15|1581.15|1566.15|1574.05|1559.05|838
1705911600000|2024-01-22 08:20:00|1573.95|1558.95|1574.2|1559.2|1576.5|1561.5|1570.6|1555.6|836
1705911900000|2024-01-22 08:25:00|1574.15|1559.15|1572.4|1557.4|1576.55|1561.55|1571.1|1556.1|800
1705912200000|2024-01-22 08:30:00|1572.45|1557.45|1561.23|1546.23|1572.65|1557.65|1561.15|1546.15|853
1705912500000|2024-01-22 08:35:00|1561.3|1546.3|1557.75|1542.75|1563.85|1548.85|1557.45|1542.45|928
1705912800000|2024-01-22 08:40:00|1557.85|1542.85|1553.35|1538.35|1562.45|1547.45|1551.75|1536.75|1020
1705913100000|2024-01-22 08:45:00|1553.55|1538.55|1562.3|1547.3|1564.75|1549.75|1551.8|1536.8|990
1705913400000|2024-01-22 08:50:00|1562.2|1547.2|1562.88|1547.88|1564.45|1549.45|1559.1|1544.1|948
1705913700000|2024-01-22 08:55:00|1562.92|1547.92|1562.05|1547.05|1565.55|1550.55|1560.61|1545.61|937
1705914000000|2024-01-22 09:00:00|1562.08|1547.08|1560.77|1545.77|1564.89|1549.89|1554.92|1539.92|907
1705914300000|2024-01-22 09:05:00|1560.74|1545.74|1561.45|1546.45|1562.38|1547.38|1555.34|1540.34|980
1705914600000|2024-01-22 09:10:00|1561.35|1546.35|1569.18|1554.18|1570.08|1555.08|1561.25|1546.25|918
1705914900000|2024-01-22 09:15:00|1569.16|1554.16|1572.3|1557.3|1572.4|1557.4|1567.45|1552.45|883
1705915200000|2024-01-22 09:20:00|1572.26|1557.26|1574.2|1559.2|1575.15|1560.15|1571.32|1556.32|740
1705915500000|2024-01-22 09:25:00|1574.17|1559.17|1570.55|1555.55|1575.15|1560.15|1566.13|1551.13|774
1705915800000|2024-01-22 09:30:00|1570.06|1555.06|1559.49|1544.49|1571.55|1556.55|1556.82|1541.82|542
1705916100000|2024-01-22 09:35:00|1559.54|1544.54|1544.96|1529.96|1560.39|1545.39|1543.6|1528.6|921
1705916400000|2024-01-22 09:40:00|1544.91|1529.91|1549.68|1534.68|1549.98|1534.98|1542.7|1527.7|990
1705916700000|2024-01-22 09:45:00|1549.69|1534.69|1539.25|1524.25|1550.45|1535.45|1534.96|1519.96|1019
1705917000000|2024-01-22 09:50:00|1538.65|1523.65|1534.81|1519.81|1539.76|1524.76|1529.05|1514.05|1092
1705917300000|2024-01-22 09:55:00|1534.51|1519.51|1523.64|1508.64|1534.75|1519.75|1519.36|1504.36|1090
1705917600000|2024-01-22 10:00:00|1523.77|1508.77|1518.95|1503.95|1524.97|1509.97|1518.02|1503.02|1027
1705917900000|2024-01-22 10:05:00|1518.98|1503.98|1517.97|1502.97|1521.12|1506.12|1515.45|1500.45|959
1705918200000|2024-01-22 10:10:00|1518.06|1503.06|1516.27|1501.27|1521.55|1506.55|1515.74|1500.74|967
1705918500000|2024-01-22 10:15:00|1516.37|1501.37|1518.7|1503.7|1523.68|1508.68|1515.64|1500.64|959
1705918800000|2024-01-22 10:20:00|1518.8|1503.8|1517.25|1502.25|1521.53|1506.53|1515.04|1500.04|1042
1705919100000|2024-01-22 10:25:00|1517.15|1502.15|1505.85|1490.85|1519.48|1504.48|1502.82|1487.82|1102
1705919400000|2024-01-22 10:30:00|1505.35|1490.35|1517.8|1502.8|1519.35|1504.35|1505.35|1490.35|1055
1705919700000|2024-01-22 10:35:00|1517.85|1502.85|1515.65|1500.65|1519.55|1504.55|1512.42|1497.42|1012
1705920000000|2024-01-22 10:40:00|1515.49|1500.49|1515.05|1500.05|1518.1|1503.1|1514|1499|904
1705920300000|2024-01-22 10:45:00|1515.13|1500.13|1514.62|1499.62|1517.37|1502.37|1513.74|1498.74|920
1705920600000|2024-01-22 10:50:00|1514.55|1499.55|1505.16|1490.16|1514.74|1499.74|1504.45|1489.45|916
1705920900000|2024-01-22 10:55:00|1505.27|1490.27|1517.46|1502.46|1518.61|1503.61|1505|1490|957
1705921200000|2024-01-22 11:00:00|1517.85|1502.85|1518.93|1503.93|1521.95|1506.95|1516.84|1501.84|905
1705921500000|2024-01-22 11:05:00|1518.9|1503.9|1526.8|1511.8|1528.73|1513.73|1517.97|1502.97|914
1705921800000|2024-01-22 11:10:00|1527.07|1512.07|1531.02|1516.02|1531.8|1516.8|1525.78|1510.78|909
1705922100000|2024-01-22 11:15:00|1531|1516|1527.61|1512.61|1532.08|1517.08|1526.8|1511.8|974
1705922400000|2024-01-22 11:20:00|1527.77|1512.77|1521.37|1506.37|1528.56|1513.56|1520.48|1505.48|826
1705922700000|2024-01-22 11:25:00|1521.34|1506.34|1519.67|1504.67|1523.17|1508.17|1519.17|1504.17|811
1705923000000|2024-01-22 11:30:00|1519.65|1504.65|1521.74|1506.74|1527.58|1512.58|1518.26|1503.26|898
1705923300000|2024-01-22 11:35:00|1521.76|1506.76|1526.58|1511.58|1526.82|1511.82|1517.96|1502.96|893
1705923600000|2024-01-22 11:40:00|1526.47|1511.47|1521.7|1506.7|1527.37|1512.37|1519.5|1504.5|902
1705923900000|2024-01-22 11:45:00|1521.77|1506.77|1526.75|1511.75|1527.18|1512.18|1520.51|1505.51|887
1705924200000|2024-01-22 11:50:00|1526.83|1511.83|1525.26|1510.26|1527.04|1512.04|1522.89|1507.89|763
1705924500000|2024-01-22 11:55:00|1525.27|1510.27|1524.35|1509.35|1528.47|1513.47|1524.35|1509.35|764
1705924800000|2024-01-22 12:00:00|1524.36|1509.36|1517.43|1502.43|1524.59|1509.59|1515.35|1500.35|799
1705925100000|2024-01-22 12:05:00|1517.44|1502.44|1513.7|1498.7|1519.9|1504.9|1513.35|1498.35|747
1705925400000|2024-01-22 12:10:00|1513.68|1498.68|1510.3|1495.3|1514.6|1499.6|1508.25|1493.25|813
1705925700000|2024-01-22 12:15:00|1510.46|1495.46|1513.49|1498.49|1514.55|1499.55|1508.94|1493.94|923
1705926000000|2024-01-22 12:20:00|1513.52|1498.52|1510.49|1495.49|1513.57|1498.57|1507.23|1492.23|797
1705926300000|2024-01-22 12:25:00|1510.47|1495.47|1509.38|1494.38|1512.83|1497.83|1507.89|1492.89|726
1705926600000|2024-01-22 12:30:00|1509.37|1494.37|1510.3|1495.3|1511.3|1496.3|1505.77|1490.77|782
1705926900000|2024-01-22 12:35:00|1510.47|1495.47|1510.71|1495.71|1513.86|1498.86|1510|1495|825
1705927200000|2024-01-22 12:40:00|1510.72|1495.72|1508.18|1493.18|1511.17|1496.17|1506.2|1491.2|877
1705927500000|2024-01-22 12:45:00|1508.26|1493.26|1515.96|1500.96|1516.7|1501.7|1508.16|1493.16|891
1705927800000|2024-01-22 12:50:00|1515.91|1500.91|1511.77|1496.77|1516.05|1501.05|1511|1496|794
1705928100000|2024-01-22 12:55:00|1511.71|1496.71|1512.3|1497.3|1512.93|1497.93|1507|1492|520
1705928400000|2024-01-22 13:00:00|1512.53|1497.53|1520.81|1505.81|1522.45|1507.45|1510.98|1495.98|817
1705928700000|2024-01-22 13:05:00|1520.83|1505.83|1536.57|1521.57|1536.98|1521.98|1516.93|1501.93|955
1705929000000|2024-01-22 13:10:00|1536.93|1521.93|1549|1534|1549.28|1534.28|1534.52|1519.52|1035
1705929300000|2024-01-22 13:15:00|1549.18|1534.18|1543.24|1528.24|1550.03|1535.03|1537.71|1522.71|1094
1705929600000|2024-01-22 13:20:00|1542.91|1527.91|1539.89|1524.89|1551|1536|1537.69|1522.69|1078
1705929900000|2024-01-22 13:25:00|1539.99|1524.99|1542.72|1527.72|1544.85|1529.85|1537.28|1522.28|928
1705930200000|2024-01-22 13:30:00|1543.15|1528.15|1535.18|1520.18|1543.5|1528.5|1532.49|1517.49|952
1705930500000|2024-01-22 13:35:00|1535.71|1520.71|1534.52|1519.52|1539.49|1524.49|1530.96|1515.96|1021
1705930800000|2024-01-22 13:40:00|1534.53|1519.53|1531.95|1516.95|1535.36|1520.36|1531.12|1516.12|962
1705931100000|2024-01-22 13:45:00|1532.02|1517.02|1543.43|1528.43|1545.59|1530.59|1531.09|1516.09|978
1705931400000|2024-01-22 13:50:00|1543.01|1528.01|1536.31|1521.31|1544.07|1529.07|1536.02|1521.02|932
1705931700000|2024-01-22 13:55:00|1536.28|1521.28|1535.3|1520.3|1538.65|1523.65|1534.34|1519.34|895
1705932000000|2024-01-22 14:00:00|1535.31|1520.31|1532.05|1517.05|1538.16|1523.16|1531.95|1516.95|846
1705932300000|2024-01-22 14:05:00|1532.47|1517.47|1530.27|1515.27|1535.55|1520.55|1528.72|1513.72|907
1705932600000|2024-01-22 14:10:00|1530.18|1515.18|1522.45|1507.45|1531.05|1516.05|1521.27|1506.27|1000
1705932900000|2024-01-22 14:15:00|1522.43|1507.43|1511|1496|1524.03|1509.03|1508.79|1493.79|1038
1705933200000|2024-01-22 14:20:00|1510.83|1495.83|1506.83|1491.83|1511.77|1496.77|1505.91|1490.91|1055
1705933500000|2024-01-22 14:25:00|1507.04|1492.04|1504.36|1489.36|1513.58|1498.58|1503.72|1488.72|1013
1705933800000|2024-01-22 14:30:00|1504.31|1489.31|1515|1500|1516.85|1501.85|1503.45|1488.45|1096
1705934100000|2024-01-22 14:35:00|1514.95|1499.95|1507.04|1492.04|1515.05|1500.05|1506.86|1491.86|1058
1705934400000|2024-01-22 14:40:00|1507.02|1492.02|1503.66|1488.66|1509.23|1494.23|1503.04|1488.04|1017
1705934700000|2024-01-22 14:45:00|1503.7|1488.7|1494.3|1479.3|1504.9|1489.9|1494.03|1479.03|1050
1705935000000|2024-01-22 14:50:00|1494.33|1479.33|1508.14|1493.14|1509.05|1494.05|1494.29|1479.29|1053
1705935300000|2024-01-22 14:55:00|1508.41|1493.41|1508.64|1493.64|1513.26|1498.26|1507.69|1492.69|1027
1705935600000|2024-01-22 15:00:00|1508.43|1493.43|1501.69|1486.69|1510.99|1495.99|1501.49|1486.49|1070
1705935900000|2024-01-22 15:05:00|1501.71|1486.71|1498.06|1483.06|1505.11|1490.11|1495.21|1480.21|1034
1705936200000|2024-01-22 15:10:00|1498.08|1483.08|1500.04|1485.04|1501.41|1486.41|1496.63|1481.63|1005
1705936500000|2024-01-22 15:15:00|1500.08|1485.08|1490.98|1475.98|1500.82|1485.82|1487.11|1472.11|1035
1705936800000|2024-01-22 15:20:00|1491.07|1476.07|1492.1|1477.1|1494.58|1479.58|1487.36|1472.36|1117
1705937100000|2024-01-22 15:25:00|1491.91|1476.91|1496.31|1481.31|1498.52|1483.52|1490.7|1475.7|1090
1705937400000|2024-01-22 15:30:00|1496.07|1481.07|1498.69|1483.69|1500.25|1485.25|1494.07|1479.07|1080
1705937700000|2024-01-22 15:35:00|1498.34|1483.34|1503.31|1488.31|1508.26|1493.26|1497.38|1482.38|1135
1705938000000|2024-01-22 15:40:00|1503.33|1488.33|1509.71|1494.71|1510.1|1495.1|1502.13|1487.13|1011
1705938300000|2024-01-22 15:45:00|1509.72|1494.72|1510.51|1495.51|1515.86|1500.86|1509.72|1494.72|1036
1705938600000|2024-01-22 15:50:00|1510.5|1495.5|1520.18|1505.18|1520.73|1505.73|1507.88|1492.88|1036
1705938900000|2024-01-22 15:55:00|1520.9|1505.9|1515.94|1500.94|1522.01|1507.01|1511.75|1496.75|1039
1705939200000|2024-01-22 16:00:00|1515.99|1500.99|1523.38|1508.38|1523.56|1508.56|1508.95|1493.95|1065
1705939500000|2024-01-22 16:05:00|1523.35|1508.35|1519.02|1504.02|1523.36|1508.36|1516.79|1501.79|1001
1705939800000|2024-01-22 16:10:00|1519|1504|1515.5|1500.5|1519|1504|1512.32|1497.32|1075
1705940100000|2024-01-22 16:15:00|1516.33|1501.33|1511.67|1496.67|1517.15|1502.15|1511.36|1496.36|1019
1705940400000|2024-01-22 16:20:00|1511.71|1496.71|1514.31|1499.31|1516.88|1501.88|1510.23|1495.23|886
1705940700000|2024-01-22 16:25:00|1514.38|1499.38|1513.27|1498.27|1519.85|1504.85|1511.4|1496.4|876
1705941000000|2024-01-22 16:30:00|1513.26|1498.26|1508.53|1493.53|1516.19|1501.19|1507.01|1492.01|1047
1705941300000|2024-01-22 16:35:00|1508.24|1493.24|1508.54|1493.54|1513.86|1498.86|1506.64|1491.64|1047
1705941600000|2024-01-22 16:40:00|1508.84|1493.84|1512.99|1497.99|1515.15|1500.15|1508.19|1493.19|1006
1705941900000|2024-01-22 16:45:00|1512.76|1497.76|1516.43|1501.43|1518.63|1503.63|1510.29|1495.29|998
1705942200000|2024-01-22 16:50:00|1516.37|1501.37|1514.3|1499.3|1518.35|1503.35|1513.63|1498.63|896
1705942500000|2024-01-22 16:55:00|1514.28|1499.28|1508.58|1493.58|1514.72|1499.72|1507.75|1492.75|987
1705942800000|2024-01-22 17:00:00|1508.43|1493.43|1509.35|1494.35|1511.55|1496.55|1506.85|1491.85|731
1705943100000|2024-01-22 17:05:00|1509.53|1494.53|1497.6|1482.6|1510.55|1495.55|1496.38|1481.38|952
1705943400000|2024-01-22 17:10:00|1497.74|1482.74|1507.47|1492.47|1509.95|1494.95|1495.95|1480.95|1082
1705943700000|2024-01-22 17:15:00|1507.28|1492.28|1501.69|1486.69|1509.8|1494.8|1500.6|1485.6|1023
1705944000000|2024-01-22 17:20:00|1501.75|1486.75|1503.5|1488.5|1503.5|1488.5|1498.98|1483.98|935
1705944300000|2024-01-22 17:25:00|1503.53|1488.53|1497.51|1482.51|1503.55|1488.55|1497.37|1482.37|875
1705944600000|2024-01-22 17:30:00|1497.58|1482.58|1499.67|1484.67|1501.35|1486.35|1494.46|1479.46|849
1705944900000|2024-01-22 17:35:00|1499.63|1484.63|1504.64|1489.64|1508|1493|1499.57|1484.57|979
1705945200000|2024-01-22 17:40:00|1504.8|1489.8|1509.83|1494.83|1514.14|1499.14|1504.39|1489.39|925
1705945500000|2024-01-22 17:45:00|1509.82|1494.82|1507.75|1492.75|1511.5|1496.5|1505.9|1490.9|934
1705945800000|2024-01-22 17:50:00|1507.84|1492.84|1508.33|1493.33|1510.85|1495.85|1506.69|1491.69|758
1705946100000|2024-01-22 17:55:00|1508.47|1493.47|1505.49|1490.49|1509.82|1494.82|1504.73|1489.73|805
1705946400000|2024-01-22 18:00:00|1505.56|1490.56|1501.85|1486.85|1505.72|1490.72|1499.87|1484.87|864
1705946700000|2024-01-22 18:05:00|1501.83|1486.83|1498.76|1483.76|1502.61|1487.61|1497.12|1482.12|911
1705947000000|2024-01-22 18:10:00|1498.74|1483.74|1498.26|1483.26|1501.08|1486.08|1497.27|1482.27|856
1705947300000|2024-01-22 18:15:00|1498.18|1483.18|1504.2|1489.2|1509.95|1494.95|1497.8|1482.8|924
1705947600000|2024-01-22 18:20:00|1504.13|1489.13|1502.35|1487.35|1506.31|1491.31|1498.84|1483.84|1014
1705947900000|2024-01-22 18:25:00|1502.44|1487.44|1500.23|1485.23|1506.65|1491.65|1499.07|1484.07|959
1705948200000|2024-01-22 18:30:00|1499.91|1484.91|1500.96|1485.96|1505.8|1490.8|1499.35|1484.35|982
1705948500000|2024-01-22 18:35:00|1500.93|1485.93|1501.21|1486.21|1502.18|1487.18|1500.04|1485.04|898
1705948800000|2024-01-22 18:40:00|1501.14|1486.14|1493.21|1478.21|1502.53|1487.53|1492.21|1477.21|887
1705949100000|2024-01-22 18:45:00|1493.28|1478.28|1491.96|1476.96|1493.95|1478.95|1485.78|1470.78|1066
1705949400000|2024-01-22 18:50:00|1491.84|1476.84|1505.17|1490.17|1507.73|1492.73|1488.55|1473.55|1154
1705949700000|2024-01-22 18:55:00|1505.28|1490.28|1504.63|1489.63|1507.82|1492.82|1503.2|1488.2|1074
1705950000000|2024-01-22 19:00:00|1504.43|1489.43|1511.6|1496.6|1515|1500|1502.44|1487.44|1069
1705950300000|2024-01-22 19:05:00|1511.54|1496.54|1505.59|1490.59|1511.54|1496.54|1503.96|1488.96|1021
1705950600000|2024-01-22 19:10:00|1505.63|1490.63|1494.66|1479.66|1506.88|1491.88|1494.66|1479.66|982
1705950900000|2024-01-22 19:15:00|1494.82|1479.82|1489.9|1474.9|1495.72|1480.72|1481.33|1466.33|1149
1705951200000|2024-01-22 19:20:00|1489.86|1474.86|1491.25|1476.25|1492.63|1477.63|1484.86|1469.86|1154
1705951500000|2024-01-22 19:25:00|1491.14|1476.14|1488.04|1473.04|1496.8|1481.8|1485.21|1470.21|1126
1705951800000|2024-01-22 19:30:00|1488.05|1473.05|1483.25|1468.25|1489.88|1474.88|1478.72|1463.72|1152
1705952100000|2024-01-22 19:35:00|1482.6|1467.6|1476.24|1461.24|1484.55|1469.55|1475.33|1460.33|1114
1705952400000|2024-01-22 19:40:00|1476.47|1461.47|1471.37|1456.37|1477.51|1462.51|1462.59|1447.59|1169
1705952700000|2024-01-22 19:45:00|1471.23|1456.23|1471.08|1456.08|1477.39|1462.39|1469.24|1454.24|1136
1705953000000|2024-01-22 19:50:00|1471.02|1456.02|1476.39|1461.39|1479.3|1464.3|1470.31|1455.31|1077
1705953300000|2024-01-22 19:55:00|1476.29|1461.29|1479.74|1464.74|1480.25|1465.25|1474.09|1459.09|1017
1705953600000|2024-01-22 20:00:00|1479.57|1464.57|1481.78|1466.78|1485.62|1470.62|1477.13|1462.13|1022
1705953900000|2024-01-22 20:05:00|1481.8|1466.8|1476.55|1461.55|1482.6|1467.6|1475.52|1460.52|1005
1705954200000|2024-01-22 20:10:00|1476.59|1461.59|1477.68|1462.68|1482.54|1467.54|1474.7|1459.7|1036
1705954500000|2024-01-22 20:15:00|1477.64|1462.64|1484.47|1469.47|1485.78|1470.78|1477.6|1462.6|1034
1705954800000|2024-01-22 20:20:00|1484.51|1469.51|1491.38|1476.38|1491.7|1476.7|1482.97|1467.97|888
1705955100000|2024-01-22 20:25:00|1491.32|1476.32|1499.5|1484.5|1502.65|1487.65|1491.16|1476.16|947
1705955400000|2024-01-22 20:30:00|1499.54|1484.54|1502.03|1487.03|1502.58|1487.58|1494.98|1479.98|1033
1705955700000|2024-01-22 20:35:00|1501.98|1486.98|1497.19|1482.19|1502.28|1487.28|1495.96|1480.96|739
1705956000000|2024-01-22 20:40:00|1497.12|1482.12|1492.12|1477.12|1497.22|1482.22|1491.26|1476.26|919
1705956300000|2024-01-22 20:45:00|1492.13|1477.13|1488.35|1473.35|1496.19|1481.19|1488.23|1473.23|933
1705956600000|2024-01-22 20:50:00|1488.39|1473.39|1482.8|1467.8|1488.95|1473.95|1481.94|1466.94|988
1705956900000|2024-01-22 20:55:00|1482.68|1467.68|1483.97|1468.97|1484.93|1469.93|1479.02|1464.02|1022
1705957200000|2024-01-22 21:00:00|1483.84|1468.84|1477.02|1462.02|1484.1|1469.1|1474.78|1459.78|1021
1705957500000|2024-01-22 21:05:00|1477.17|1462.17|1480.28|1465.28|1482.6|1467.6|1476.79|1461.79|991
1705957800000|2024-01-22 21:10:00|1480.31|1465.31|1474.58|1459.58|1480.55|1465.55|1473.16|1458.16|839
1705958100000|2024-01-22 21:15:00|1474.07|1459.07|1477.6|1462.6|1478.25|1463.25|1473.18|1458.18|756
1705958400000|2024-01-22 21:20:00|1477.64|1462.64|1480.6|1465.6|1483.53|1468.53|1477.53|1462.53|757
1705958700000|2024-01-22 21:25:00|1479.85|1464.85|1478.83|1463.83|1481.4|1466.4|1475.31|1460.31|862
1705959000000|2024-01-22 21:30:00|1478.84|1463.84|1475.23|1460.23|1478.91|1463.91|1473.88|1458.88|829
1705959300000|2024-01-22 21:35:00|1475.28|1460.28|1471.49|1456.49|1475.5|1460.5|1469.47|1454.47|838
1705959600000|2024-01-22 21:40:00|1471.47|1456.47|1468.43|1453.43|1472.55|1457.55|1468.18|1453.18|843
1705959900000|2024-01-22 21:45:00|1469.04|1454.04|1474.5|1459.5|1476.31|1461.31|1468.14|1453.14|822
1705960200000|2024-01-22 21:50:00|1474.39|1459.39|1477.35|1462.35|1478|1463|1473|1458|747
1705960500000|2024-01-22 21:55:00|1477.38|1462.38|1478.19|1463.19|1478.88|1463.88|1474.8|1459.8|835
1705960800000|2024-01-22 22:00:00|1478.21|1463.21|1475.19|1460.19|1479.02|1464.02|1471.24|1456.24|1036
1705961100000|2024-01-22 22:05:00|1475.27|1460.27|1480.77|1465.77|1480.82|1465.82|1472.92|1457.92|857
1705961400000|2024-01-22 22:10:00|1480.7|1465.7|1481.97|1466.97|1485.3|1470.3|1479.45|1464.45|831
1705961700000|2024-01-22 22:15:00|1481.98|1466.98|1479.47|1464.47|1483.83|1468.83|1479.37|1464.37|699
1705962000000|2024-01-22 22:20:00|1479.48|1464.48|1473.32|1458.32|1479.48|1464.48|1473.16|1458.16|565
1705962300000|2024-01-22 22:25:00|1473.34|1458.34|1472.33|1457.33|1473.85|1458.85|1469.16|1454.16|747
1705962600000|2024-01-22 22:30:00|1472.34|1457.34|1470.26|1455.26|1472.82|1457.82|1468.31|1453.31|779
1705962900000|2024-01-22 22:35:00|1470.24|1455.24|1467.43|1452.43|1470.43|1455.43|1466.35|1451.35|773
1705963200000|2024-01-22 22:40:00|1467.41|1452.41|1463.53|1448.53|1467.59|1452.59|1462.31|1447.31|708
1705963500000|2024-01-22 22:45:00|1463.58|1448.58|1465.06|1450.06|1465.06|1450.06|1458|1443|844
1705963800000|2024-01-22 22:50:00|1465.08|1450.08|1468.5|1453.5|1471.2|1456.2|1464.8|1449.8|793
1705964100000|2024-01-22 22:55:00|1468.46|1453.46|1466.18|1451.18|1471.27|1456.27|1464.06|1449.06|615
1705964400000|2024-01-22 23:00:00|1466.38|1451.38|1470.56|1455.56|1471.15|1456.15|1464.24|1449.24|842
1705964700000|2024-01-22 23:05:00|1470.4|1455.4|1465|1450|1470.78|1455.78|1461.75|1446.75|769
1705965000000|2024-01-22 23:10:00|1465.01|1450.01|1464.31|1449.31|1465.55|1450.55|1460.79|1445.79|791
1705965300000|2024-01-22 23:15:00|1464.36|1449.36|1461.22|1446.22|1464.85|1449.85|1458.73|1443.73|894
1705965600000|2024-01-22 23:20:00|1461.41|1446.41|1460.79|1445.79|1462.53|1447.53|1457.82|1442.82|825
1705965900000|2024-01-22 23:25:00|1460.76|1445.76|1462.53|1447.53|1462.92|1447.92|1459.43|1444.43|915
1705966200000|2024-01-22 23:30:00|1462.48|1447.48|1465.75|1450.75|1466.64|1451.64|1461.92|1446.92|887
1705966500000|2024-01-22 23:35:00|1465.67|1450.67|1460.86|1445.86|1466.44|1451.44|1458.8|1443.8|857
1705966800000|2024-01-22 23:40:00|1460.83|1445.83|1461.39|1446.39|1463.88|1448.88|1458.58|1443.58|984
1705967100000|2024-01-22 23:45:00|1461.61|1446.61|1462.37|1447.37|1465.03|1450.03|1460.51|1445.51|847
1705967400000|2024-01-22 23:50:00|1462.36|1447.36|1462.73|1447.73|1464.75|1449.75|1460.63|1445.63|826
1705967700000|2024-01-22 23:55:00|1462.74|1447.74|1466.76|1451.76|1466.98|1451.98|1460.85|1445.85|859
1705968000000|2024-01-23 00:00:00|1466.65|1451.65|1472.42|1457.42|1472.9|1457.9|1464.35|1449.35|971
1705968300000|2024-01-23 00:05:00|1471.84|1456.84|1474.93|1459.93|1475.1|1460.1|1468.19|1453.19|951
1705968600000|2024-01-23 00:10:00|1474.94|1459.94|1475.94|1460.94|1476.88|1461.88|1471.15|1456.15|936
1705968900000|2024-01-23 00:15:00|1475.87|1460.87|1481.2|1466.2|1481.32|1466.32|1475.33|1460.33|689
1705969200000|2024-01-23 00:20:00|1481.1|1466.1|1482.66|1467.66|1485.3|1470.3|1478.83|1463.83|628
1705969500000|2024-01-23 00:25:00|1482.65|1467.65|1482.08|1467.08|1484.6|1469.6|1477.31|1462.31|895
1705969800000|2024-01-23 00:30:00|1482.07|1467.07|1487.1|1472.1|1488.9|1473.9|1481.24|1466.24|764
1705970100000|2024-01-23 00:35:00|1487.06|1472.06|1484.28|1469.28|1489.13|1474.13|1481|1466|840
1705970400000|2024-01-23 00:40:00|1484.25|1469.25|1483.45|1468.45|1485|1470|1474.03|1459.03|970
1705970700000|2024-01-23 00:45:00|1483.37|1468.37|1485.89|1470.89|1489.35|1474.35|1479.78|1464.78|927
1705971000000|2024-01-23 00:50:00|1485.92|1470.92|1485.91|1470.91|1489.76|1474.76|1483.85|1468.85|804
1705971300000|2024-01-23 00:55:00|1485.83|1470.83|1484.56|1469.56|1486.88|1471.88|1482.47|1467.47|739
1705971600000|2024-01-23 01:00:00|1484.52|1469.52|1483.65|1468.65|1485.99|1470.99|1481.81|1466.81|854
1705971900000|2024-01-23 01:05:00|1483.59|1468.59|1484.49|1469.49|1486.68|1471.68|1483|1468|748
1705972200000|2024-01-23 01:10:00|1484.52|1469.52|1483.28|1468.28|1485.76|1470.76|1480.42|1465.42|818
1705972500000|2024-01-23 01:15:00|1483.27|1468.27|1485.66|1470.66|1487.54|1472.54|1483.27|1468.27|722
1705972800000|2024-01-23 01:20:00|1485.56|1470.56|1482.58|1467.58|1488.21|1473.21|1480.33|1465.33|869
1705973100000|2024-01-23 01:25:00|1482.48|1467.48|1479.59|1464.59|1482.55|1467.55|1476.65|1461.65|729
1705973400000|2024-01-23 01:30:00|1479.54|1464.54|1479.11|1464.11|1481.35|1466.35|1476.79|1461.79|934
1705973700000|2024-01-23 01:35:00|1479.32|1464.32|1479.34|1464.34|1480.37|1465.37|1475.05|1460.05|852
1705974000000|2024-01-23 01:40:00|1479.32|1464.32|1483.85|1468.85|1484.1|1469.1|1476.82|1461.82|812
1705974300000|2024-01-23 01:45:00|1483.99|1468.99|1480.05|1465.05|1484.06|1469.06|1477.82|1462.82|685
1705974600000|2024-01-23 01:50:00|1480.15|1465.15|1479.26|1464.26|1481|1466|1477.87|1462.87|612
1705974900000|2024-01-23 01:55:00|1479.24|1464.24|1477.73|1462.73|1482.65|1467.65|1477.01|1462.01|769
1705975200000|2024-01-23 02:00:00|1477.75|1462.75|1476|1461|1477.85|1462.85|1473.81|1458.81|753
1705975500000|2024-01-23 02:05:00|1475.64|1460.64|1478.23|1463.23|1479.46|1464.46|1474.41|1459.41|781
1705975800000|2024-01-23 02:10:00|1478.17|1463.17|1478.18|1463.18|1481.11|1466.11|1476.78|1461.78|664
1705976100000|2024-01-23 02:15:00|1478.12|1463.12|1473.08|1458.08|1480|1465|1472.65|1457.65|695
1705976400000|2024-01-23 02:20:00|1473.04|1458.04|1473.62|1458.62|1476.05|1461.05|1472.11|1457.11|776
1705976700000|2024-01-23 02:25:00|1473.64|1458.64|1473.48|1458.48|1476.05|1461.05|1472.12|1457.12|590
1705977000000|2024-01-23 02:30:00|1473.5|1458.5|1474.31|1459.31|1477.32|1462.32|1472.26|1457.26|639
1705977300000|2024-01-23 02:35:00|1474.27|1459.27|1472.15|1457.15|1475.21|1460.21|1471.95|1456.95|649
1705977600000|2024-01-23 02:40:00|1472.18|1457.18|1478.61|1463.61|1479.36|1464.36|1472.03|1457.03|647
1705977900000|2024-01-23 02:45:00|1478.6|1463.6|1479.18|1464.18|1482.38|1467.38|1478.19|1463.19|780
1705978200000|2024-01-23 02:50:00|1479.21|1464.21|1483.9|1468.9|1483.9|1468.9|1478.84|1463.84|763
1705978500000|2024-01-23 02:55:00|1483.82|1468.82|1487.1|1472.1|1487.1|1472.1|1483.17|1468.17|680
1705978800000|2024-01-23 03:00:00|1487.06|1472.06|1488.41|1473.41|1489.69|1474.69|1484.88|1469.88|720
1705979100000|2024-01-23 03:05:00|1488.39|1473.39|1491.29|1476.29|1491.29|1476.29|1488.17|1473.17|663
1705979400000|2024-01-23 03:10:00|1491.3|1476.3|1495.08|1480.08|1495.59|1480.59|1490.43|1475.43|638
1705979700000|2024-01-23 03:15:00|1495.1|1480.1|1489.17|1474.17|1495.63|1480.63|1489|1474|745
1705980000000|2024-01-23 03:20:00|1489.18|1474.18|1487.27|1472.27|1489.2|1474.2|1485.01|1470.01|714
1705980300000|2024-01-23 03:25:00|1487.25|1472.25|1483.6|1468.6|1487.3|1472.3|1483.28|1468.28|641
1705980600000|2024-01-23 03:30:00|1483.66|1468.66|1484.95|1469.95|1485.13|1470.13|1482.45|1467.45|761
1705980900000|2024-01-23 03:35:00|1484.52|1469.52|1487.35|1472.35|1488.85|1473.85|1484.52|1469.52|597
1705981200000|2024-01-23 03:40:00|1487.32|1472.32|1482.92|1467.92|1488.45|1473.45|1482.77|1467.77|531
1705981500000|2024-01-23 03:45:00|1482.85|1467.85|1481.67|1466.67|1483.41|1468.41|1480.97|1465.97|567
1705981800000|2024-01-23 03:50:00|1481.63|1466.63|1479.42|1464.42|1483.27|1468.27|1478.71|1463.71|488
1705982100000|2024-01-23 03:55:00|1479.45|1464.45|1477.55|1462.55|1480.52|1465.52|1476.74|1461.74|525
1705982400000|2024-01-23 04:00:00|1477.52|1462.52|1480.7|1465.7|1482.21|1467.21|1477.17|1462.17|680
1705982700000|2024-01-23 04:05:00|1480.57|1465.57|1484.7|1469.7|1484.83|1469.83|1478.32|1463.32|593
1705983000000|2024-01-23 04:10:00|1484.75|1469.75|1483.18|1468.18|1485.75|1470.75|1482.29|1467.29|628
1705983300000|2024-01-23 04:15:00|1483.26|1468.26|1486.22|1471.22|1486.3|1471.3|1481.99|1466.99|673
1705983600000|2024-01-23 04:20:00|1486.23|1471.23|1489.28|1474.28|1490.4|1475.4|1484.73|1469.73|647
1705983900000|2024-01-23 04:25:00|1489.38|1474.38|1491.95|1476.95|1492.1|1477.1|1488.21|1473.21|623
1705984200000|2024-01-23 04:30:00|1491|1476|1489.87|1474.87|1492|1477|1488.84|1473.84|704
1705984500000|2024-01-23 04:35:00|1489.98|1474.98|1487.65|1472.65|1490.27|1475.27|1486.24|1471.24|363
1705984800000|2024-01-23 04:40:00|1487.13|1472.13|1487.75|1472.75|1489.5|1474.5|1484.65|1469.65|628
1705985100000|2024-01-23 04:45:00|1487.77|1472.77|1485.24|1470.24|1488.1|1473.1|1484.19|1469.19|746
1705985400000|2024-01-23 04:50:00|1485.28|1470.28|1480.06|1465.06|1485.82|1470.82|1479.92|1464.92|723
1705985700000|2024-01-23 04:55:00|1480.14|1465.14|1479.27|1464.27|1480.63|1465.63|1479.07|1464.07|548
1705986000000|2024-01-23 05:00:00|1479.38|1464.38|1481.62|1466.62|1482.85|1467.85|1479.35|1464.35|584
1705986300000|2024-01-23 05:05:00|1481.4|1466.4|1484.24|1469.24|1485.95|1470.95|1481.19|1466.19|551
1705986600000|2024-01-23 05:10:00|1484.27|1469.27|1485.15|1470.15|1488.25|1473.25|1484.25|1469.25|535
1705986900000|2024-01-23 05:15:00|1485.17|1470.17|1480.07|1465.07|1485.64|1470.64|1479.76|1464.76|554
1705987200000|2024-01-23 05:20:00|1480.05|1465.05|1483.92|1468.92|1484.73|1469.73|1479.77|1464.77|582
1705987500000|2024-01-23 05:25:00|1483.94|1468.94|1481.2|1466.2|1483.94|1468.94|1480.77|1465.77|543
1705987800000|2024-01-23 05:30:00|1481.19|1466.19|1484.15|1469.15|1484.75|1469.75|1480.19|1465.19|409
1705988100000|2024-01-23 05:35:00|1484.75|1469.75|1487.21|1472.21|1489.93|1474.93|1484|1469|661
1705988400000|2024-01-23 05:40:00|1487.19|1472.19|1489.55|1474.55|1490|1475|1487.15|1472.15|681
1705988700000|2024-01-23 05:45:00|1489.45|1474.45|1488.96|1473.96|1491.15|1476.15|1487.89|1472.89|633
1705989000000|2024-01-23 05:50:00|1488.75|1473.75|1486.65|1471.65|1489.99|1474.99|1485.61|1470.61|512
1705989300000|2024-01-23 05:55:00|1486.95|1471.95|1489.76|1474.76|1493.05|1478.05|1485.66|1470.66|660
1705989600000|2024-01-23 06:00:00|1489.77|1474.77|1486.07|1471.07|1490.38|1475.38|1485.08|1470.08|778
1705989900000|2024-01-23 06:05:00|1485.99|1470.99|1485.78|1470.78|1487.9|1472.9|1484.19|1469.19|725
1705990200000|2024-01-23 06:10:00|1485.8|1470.8|1485.6|1470.6|1486.76|1471.76|1483.04|1468.04|596
1705990500000|2024-01-23 06:15:00|1485.54|1470.54|1485.68|1470.68|1486.75|1471.75|1482.97|1467.97|605
1705990800000|2024-01-23 06:20:00|1485.63|1470.63|1488.6|1473.6|1489.35|1474.35|1485.63|1470.63|667
1705991100000|2024-01-23 06:25:00|1488.5|1473.5|1490.29|1475.29|1490.68|1475.68|1486.18|1471.18|639
1705991400000|2024-01-23 06:30:00|1490.48|1475.48|1492.25|1477.25|1492.99|1477.99|1489|1474|610
1705991700000|2024-01-23 06:35:00|1492.26|1477.26|1488.53|1473.53|1492.62|1477.62|1488.12|1473.12|689
1705992000000|2024-01-23 06:40:00|1488.54|1473.54|1493.35|1478.35|1493.74|1478.74|1487.59|1472.59|623
1705992300000|2024-01-23 06:45:00|1493.38|1478.38|1489.69|1474.69|1495.2|1480.2|1488.86|1473.86|748
1705992600000|2024-01-23 06:50:00|1489.7|1474.7|1485.93|1470.93|1490.5|1475.5|1485.55|1470.55|784
1705992900000|2024-01-23 06:55:00|1485.94|1470.94|1486.81|1471.81|1487.97|1472.97|1485.72|1470.72|653
1705993200000|2024-01-23 07:00:00|1486.77|1471.77|1490.44|1475.44|1491.63|1476.63|1486.64|1471.64|837
1705993500000|2024-01-23 07:05:00|1490.42|1475.42|1490.11|1475.11|1491.37|1476.37|1488.54|1473.54|712
1705993800000|2024-01-23 07:10:00|1490.17|1475.17|1482.83|1467.83|1491.1|1476.1|1482.49|1467.49|769
1705994100000|2024-01-23 07:15:00|1482.84|1467.84|1480.74|1465.74|1483.32|1468.32|1479.44|1464.44|747
1705994400000|2024-01-23 07:20:00|1480.73|1465.73|1475.62|1460.62|1481.62|1466.62|1475.13|1460.13|757
1705994700000|2024-01-23 07:25:00|1475.66|1460.66|1473.87|1458.87|1478.62|1463.62|1472.66|1457.66|831
1705995000000|2024-01-23 07:30:00|1473.92|1458.92|1477.13|1462.13|1478.12|1463.12|1473.45|1458.45|849
1705995300000|2024-01-23 07:35:00|1476.63|1461.63|1474.28|1459.28|1478.63|1463.63|1473.76|1458.76|738
1705995600000|2024-01-23 07:40:00|1474.2|1459.2|1465.09|1450.09|1474.29|1459.29|1463.86|1448.86|964
1705995900000|2024-01-23 07:45:00|1465.02|1450.02|1460.2|1445.2|1466.38|1451.38|1459.13|1444.13|919
1705996200000|2024-01-23 07:50:00|1460.04|1445.04|1458.29|1443.29|1462.16|1447.16|1458.21|1443.21|994
1705996500000|2024-01-23 07:55:00|1458.19|1443.19|1463.69|1448.69|1463.92|1448.92|1457.14|1442.14|960
1705996800000|2024-01-23 08:00:00|1463.77|1448.77|1466.24|1451.24|1466.27|1451.27|1460.73|1445.73|900
1705997100000|2024-01-23 08:05:00|1466.5|1451.5|1458.63|1443.63|1469.31|1454.31|1458.63|1443.63|917
1705997400000|2024-01-23 08:10:00|1458.72|1443.72|1453.34|1438.34|1459.64|1444.64|1449.17|1434.17|1061
1705997700000|2024-01-23 08:15:00|1453.39|1438.39|1454.1|1439.1|1456.36|1441.36|1444.16|1429.16|1097
1705998000000|2024-01-23 08:20:00|1454.2|1439.2|1447.29|1432.29|1456.83|1441.83|1446.75|1431.75|1054
1705998300000|2024-01-23 08:25:00|1447.22|1432.22|1446.36|1431.36|1447.74|1432.74|1441.59|1426.59|1014
1705998600000|2024-01-23 08:30:00|1446.38|1431.38|1447.25|1432.25|1449.52|1434.52|1441.04|1426.04|1090
1705998900000|2024-01-23 08:35:00|1447.24|1432.24|1439.9|1424.9|1448.55|1433.55|1435.95|1420.95|1104
1705999200000|2024-01-23 08:40:00|1440.11|1425.11|1445.84|1430.84|1448.15|1433.15|1435.94|1420.94|1088
1705999500000|2024-01-23 08:45:00|1445.86|1430.86|1437.8|1422.8|1451.6|1436.6|1436.12|1421.12|1104
1705999800000|2024-01-23 08:50:00|1438.1|1423.1|1444.67|1429.67|1446.03|1431.03|1434.83|1419.83|1139
1706000100000|2024-01-23 08:55:00|1444.82|1429.82|1437.44|1422.44|1450.79|1435.79|1437.1|1422.1|1091
1706000400000|2024-01-23 09:00:00|1437.31|1422.31|1434.09|1419.09|1438.56|1423.56|1429.36|1414.36|1141
1706000700000|2024-01-23 09:05:00|1434.01|1419.01|1422.96|1407.96|1443.4|1428.4|1422.63|1407.63|1127
1706001000000|2024-01-23 09:10:00|1422.99|1407.99|1416.38|1401.38|1425.21|1410.21|1414.91|1399.91|1133
1706001300000|2024-01-23 09:15:00|1416.24|1401.24|1431.23|1416.23|1431.68|1416.68|1415.52|1400.52|1136
1706001600000|2024-01-23 09:20:00|1431.18|1416.18|1421.75|1406.75|1433.16|1418.16|1421.51|1406.51|1112
1706001900000|2024-01-23 09:25:00|1421.54|1406.54|1394.75|1379.75|1421.65|1406.65|1394.28|1379.28|1126
1706002200000|2024-01-23 09:30:00|1394.98|1379.98|1404.88|1389.88|1411.86|1396.86|1394.98|1379.98|1163
1706002500000|2024-01-23 09:35:00|1405.1|1390.1|1411.02|1396.02|1415.23|1400.23|1401.95|1386.95|1137
1706002800000|2024-01-23 09:40:00|1410.98|1395.98|1409.34|1394.34|1414.13|1399.13|1408.51|1393.51|1115
1706003100000|2024-01-23 09:45:00|1409.3|1394.3|1415.95|1400.95|1420.18|1405.18|1409.09|1394.09|1116
1706003400000|2024-01-23 09:50:00|1416.04|1401.04|1408.89|1393.89|1417.86|1402.86|1408.33|1393.33|1068
1706003700000|2024-01-23 09:55:00|1409.1|1394.1|1401.27|1386.27|1409.13|1394.13|1399.95|1384.95|1083
1706004000000|2024-01-23 10:00:00|1401.22|1386.22|1406.48|1391.48|1409.71|1394.71|1400.66|1385.66|1100
1706004300000|2024-01-23 10:05:00|1406.2|1391.2|1406.12|1391.12|1409.33|1394.33|1404.94|1389.94|1028
1706004600000|2024-01-23 10:10:00|1406.07|1391.07|1405.1|1390.1|1412.3|1397.3|1404.1|1389.1|1056
1706004900000|2024-01-23 10:15:00|1405.09|1390.09|1412.68|1397.68|1414.13|1399.13|1401.99|1386.99|1083
1706005200000|2024-01-23 10:20:00|1412.69|1397.69|1415.9|1400.9|1418.72|1403.72|1412.61|1397.61|1026
1706005500000|2024-01-23 10:25:00|1415.97|1400.97|1419.59|1404.59|1419.95|1404.95|1415.35|1400.35|896
1706005800000|2024-01-23 10:30:00|1419.51|1404.51|1415.8|1400.8|1420.58|1405.58|1415.2|1400.2|990
1706006100000|2024-01-23 10:35:00|1415.71|1400.71|1416.1|1401.1|1416.95|1401.95|1412.3|1397.3|1043
1706006400000|2024-01-23 10:40:00|1416.06|1401.06|1414.92|1399.92|1416.89|1401.89|1413.56|1398.56|969
1706006700000|2024-01-23 10:45:00|1414.91|1399.91|1407.82|1392.82|1417.53|1402.53|1407.05|1392.05|927
1706007000000|2024-01-23 10:50:00|1407.83|1392.83|1407.64|1392.64|1412.55|1397.55|1406.64|1391.64|973
1706007300000|2024-01-23 10:55:00|1407.66|1392.66|1409|1394|1411.82|1396.82|1406.78|1391.78|917
1706007600000|2024-01-23 11:00:00|1408.99|1393.99|1414.16|1399.16|1417.99|1402.99|1407|1392|1001
1706007900000|2024-01-23 11:05:00|1414.31|1399.31|1416.59|1401.59|1416.85|1401.85|1411.88|1396.88|965
1706008200000|2024-01-23 11:10:00|1416.28|1401.28|1413.09|1398.09|1418.69|1403.69|1412.66|1397.66|819
1706008500000|2024-01-23 11:15:00|1413.08|1398.08|1405.13|1390.13|1413.08|1398.08|1404.87|1389.87|877
1706008800000|2024-01-23 11:20:00|1405.09|1390.09|1404.13|1389.13|1407.18|1392.18|1401.63|1386.63|1038
1706009100000|2024-01-23 11:25:00|1404.16|1389.16|1402.89|1387.89|1410.22|1395.22|1402.77|1387.77|970
1706009400000|2024-01-23 11:30:00|1403.08|1388.08|1404.13|1389.13|1409.43|1394.43|1402.74|1387.74|1063
1706009700000|2024-01-23 11:35:00|1404.16|1389.16|1401.19|1386.19|1407.27|1392.27|1400.61|1385.61|1093
1706010000000|2024-01-23 11:40:00|1401.18|1386.18|1399.31|1384.31|1403.04|1388.04|1394.84|1379.84|1088
1706010300000|2024-01-23 11:45:00|1399.39|1384.39|1396.33|1381.33|1403.85|1388.85|1394.31|1379.31|1108
1706010600000|2024-01-23 11:50:00|1396.65|1381.65|1397.64|1382.64|1399|1384|1394.23|1379.23|1115
1706010900000|2024-01-23 11:55:00|1397.61|1382.61|1405.97|1390.97|1407.2|1392.2|1397.02|1382.02|1007
1706011200000|2024-01-23 12:00:00|1406.02|1391.02|1411.08|1396.08|1412.2|1397.2|1403.26|1388.26|1019
1706011500000|2024-01-23 12:05:00|1411.05|1396.05|1410.37|1395.37|1412.25|1397.25|1407.58|1392.58|1040
1706011800000|2024-01-23 12:10:00|1410.35|1395.35|1405.58|1390.58|1411.95|1396.95|1403.13|1388.13|1012
1706012100000|2024-01-23 12:15:00|1405.89|1390.89|1396.34|1381.34|1406.73|1391.73|1396.22|1381.22|1037
1706012400000|2024-01-23 12:20:00|1396.37|1381.37|1399.26|1384.26|1402.85|1387.85|1396.31|1381.31|1041
1706012700000|2024-01-23 12:25:00|1399.36|1384.36|1402|1387|1403.9|1388.9|1398.97|1383.97|998
1706013000000|2024-01-23 12:30:00|1401.96|1386.96|1392.02|1377.02|1405.14|1390.14|1390.29|1375.29|1072
1706013300000|2024-01-23 12:35:00|1392.06|1377.06|1391.48|1376.48|1396.55|1381.55|1390.41|1375.41|1110
1706013600000|2024-01-23 12:40:00|1391.53|1376.53|1395.45|1380.45|1399.88|1384.88|1390.38|1375.38|1048
1706013900000|2024-01-23 12:45:00|1395.5|1380.5|1396.45|1381.45|1397.88|1382.88|1390.64|1375.64|996
1706014200000|2024-01-23 12:50:00|1396.5|1381.5|1400.25|1385.25|1401.56|1386.56|1395.02|1380.02|1000
1706014500000|2024-01-23 12:55:00|1400.22|1385.22|1403.67|1388.67|1405.28|1390.28|1399.97|1384.97|978
1706014800000|2024-01-23 13:00:00|1403.55|1388.55|1397.18|1382.18|1404.45|1389.45|1396.26|1381.26|1029
1706015100000|2024-01-23 13:05:00|1397.27|1382.27|1397.79|1382.79|1399.58|1384.58|1394.04|1379.04|892
1706015400000|2024-01-23 13:10:00|1397.75|1382.75|1393.12|1378.12|1397.75|1382.75|1390.32|1375.32|949
1706015700000|2024-01-23 13:15:00|1393.01|1378.01|1392.2|1377.2|1396.53|1381.53|1391.66|1376.66|913
1706016000000|2024-01-23 13:20:00|1392.6|1377.6|1392.83|1377.83|1394.97|1379.97|1391.72|1376.72|944
1706016300000|2024-01-23 13:25:00|1392.67|1377.67|1389.67|1374.67|1394.68|1379.68|1389.5|1374.5|922
1706016600000|2024-01-23 13:30:00|1389.58|1374.58|1393.05|1378.05|1393.46|1378.46|1387.17|1372.17|1003
1706016900000|2024-01-23 13:35:00|1393.04|1378.04|1399.12|1384.12|1399.79|1384.79|1392.48|1377.48|971
1706017200000|2024-01-23 13:40:00|1399.19|1384.19|1397.29|1382.29|1401.15|1386.15|1393.2|1378.2|1018
1706017500000|2024-01-23 13:45:00|1397.31|1382.31|1388.56|1373.56|1397.73|1382.73|1388.12|1373.12|989
1706017800000|2024-01-23 13:50:00|1388.8|1373.8|1386.93|1371.93|1392.75|1377.75|1384.82|1369.82|1064
1706018100000|2024-01-23 13:55:00|1386.76|1371.76|1381.15|1366.15|1387|1372|1379.05|1364.05|1041
1706018400000|2024-01-23 14:00:00|1381.13|1366.13|1373|1358|1383.24|1368.24|1371.9|1356.9|1127
1706018700000|2024-01-23 14:05:00|1372.95|1357.95|1368.14|1353.14|1378.01|1363.01|1365|1350|1144
1706019000000|2024-01-23 14:10:00|1368.1|1353.1|1374.68|1359.68|1377.01|1362.01|1363.02|1348.02|1140
1706019300000|2024-01-23 14:15:00|1374.66|1359.66|1371.34|1356.34|1378.43|1363.43|1368.3|1353.3|1098
1706019600000|2024-01-23 14:20:00|1371.36|1356.36|1369.05|1354.05|1373.11|1358.11|1364.23|1349.23|1037
1706019900000|2024-01-23 14:25:00|1368.93|1353.93|1384.92|1369.92|1388.8|1373.8|1368.46|1353.46|967
1706020200000|2024-01-23 14:30:00|1385.7|1370.7|1378.22|1363.22|1386.71|1371.71|1375.95|1360.95|1134
1706020500000|2024-01-23 14:35:00|1378.2|1363.2|1382.49|1367.49|1386.55|1371.55|1377.22|1362.22|1110
1706020800000|2024-01-23 14:40:00|1382.46|1367.46|1384.98|1369.98|1387.2|1372.2|1380.92|1365.92|1077
1706021100000|2024-01-23 14:45:00|1385|1370|1383.27|1368.27|1386.38|1371.38|1381.58|1366.58|1032
1706021400000|2024-01-23 14:50:00|1383.17|1368.17|1389.48|1374.48|1391.84|1376.84|1382.18|1367.18|1062
1706021700000|2024-01-23 14:55:00|1389.58|1374.58|1398.28|1383.28|1399.47|1384.47|1389.55|1374.55|1087
1706022000000|2024-01-23 15:00:00|1398.25|1383.25|1410.26|1395.26|1412.6|1397.6|1398.02|1383.02|1116
1706022300000|2024-01-23 15:05:00|1410.42|1395.42|1406.73|1391.73|1412.45|1397.45|1402.63|1387.63|1104
1706022600000|2024-01-23 15:10:00|1406.62|1391.62|1409.79|1394.79|1415.2|1400.2|1403.37|1388.37|1116
1706022900000|2024-01-23 15:15:00|1410.52|1395.52|1401.56|1386.56|1413.11|1398.11|1401.27|1386.27|1081
1706023200000|2024-01-23 15:20:00|1401.58|1386.58|1407.51|1392.51|1408.13|1393.13|1399.12|1384.12|1080
1706023500000|2024-01-23 15:25:00|1408.05|1393.05|1411.44|1396.44|1414.02|1399.02|1406.93|1391.93|1083
1706023800000|2024-01-23 15:30:00|1411.54|1396.54|1412.41|1397.41|1413.16|1398.16|1405.94|1390.94|1084
1706024100000|2024-01-23 15:35:00|1412.25|1397.25|1418.9|1403.9|1418.9|1403.9|1409.23|1394.23|886
1706024400000|2024-01-23 15:40:00|1419.3|1404.3|1418.42|1403.42|1427.55|1412.55|1416.6|1401.6|1025
1706024700000|2024-01-23 15:45:00|1418.53|1403.53|1418.06|1403.06|1419.85|1404.85|1414.62|1399.62|1090
1706025000000|2024-01-23 15:50:00|1418.03|1403.03|1414.82|1399.82|1418.45|1403.45|1411.95|1396.95|1074
1706025300000|2024-01-23 15:55:00|1414.89|1399.89|1419.51|1404.51|1420.11|1405.11|1413.7|1398.7|1013
1706025600000|2024-01-23 16:00:00|1419.46|1404.46|1412.92|1397.92|1421.2|1406.2|1412.32|1397.32|980
1706025900000|2024-01-23 16:05:00|1412.94|1397.94|1414.91|1399.91|1419.12|1404.12|1412.67|1397.67|995
1706026200000|2024-01-23 16:10:00|1414.93|1399.93|1406.4|1391.4|1415.78|1400.78|1405.14|1390.14|1046
1706026500000|2024-01-23 16:15:00|1406.37|1391.37|1407.34|1392.34|1408.68|1393.68|1405.13|1390.13|1038
1706026800000|2024-01-23 16:20:00|1407.27|1392.27|1413.26|1398.26|1414.35|1399.35|1405.11|1390.11|958
1706027100000|2024-01-23 16:25:00|1413.28|1398.28|1411.58|1396.58|1415.4|1400.4|1410.63|1395.63|960
1706027400000|2024-01-23 16:30:00|1411.47|1396.47|1412.19|1397.19|1416.25|1401.25|1410.53|1395.53|875
1706027700000|2024-01-23 16:35:00|1411.86|1396.86|1410.99|1395.99|1411.97|1396.97|1407.63|1392.63|985
1706028000000|2024-01-23 16:40:00|1411.02|1396.02|1413.94|1398.94|1414.45|1399.45|1409.83|1394.83|835
1706028300000|2024-01-23 16:45:00|1413.6|1398.6|1414.56|1399.56|1417.25|1402.25|1412.36|1397.36|919
1706028600000|2024-01-23 16:50:00|1414.55|1399.55|1417.31|1402.31|1418.49|1403.49|1411.6|1396.6|910
1706028900000|2024-01-23 16:55:00|1417.25|1402.25|1422.62|1407.62|1425.04|1410.04|1417.01|1402.01|915
1706029200000|2024-01-23 17:00:00|1422.64|1407.64|1426.17|1411.17|1430.9|1415.9|1421.66|1406.66|997
1706029500000|2024-01-23 17:05:00|1426.14|1411.14|1423.67|1408.67|1428.31|1413.31|1423.39|1408.39|1003
1706029800000|2024-01-23 17:10:00|1423.66|1408.66|1418.55|1403.55|1425.73|1410.73|1418.32|1403.32|915
1706030100000|2024-01-23 17:15:00|1418.56|1403.56|1417.2|1402.2|1419.6|1404.6|1415.25|1400.25|945
1706030400000|2024-01-23 17:20:00|1416.75|1401.75|1418.17|1403.17|1422.24|1407.24|1416.21|1401.21|990
1706030700000|2024-01-23 17:25:00|1418.38|1403.38|1418.15|1403.15|1422.22|1407.22|1417.15|1402.15|840
1706031000000|2024-01-23 17:30:00|1418.4|1403.4|1426.49|1411.49|1428.95|1413.95|1415.95|1400.95|1030
1706031300000|2024-01-23 17:35:00|1426.51|1411.51|1423.5|1408.5|1429.3|1414.3|1420.25|1405.25|1080
1706031600000|2024-01-23 17:40:00|1423.4|1408.4|1419.98|1404.98|1423.4|1408.4|1417|1402|1023
1706031900000|2024-01-23 17:45:00|1419.93|1404.93|1416.9|1401.9|1421.82|1406.82|1414.97|1399.97|981
1706032200000|2024-01-23 17:50:00|1416.85|1401.85|1414.15|1399.15|1417.01|1402.01|1410.1|1395.1|1043
1706032500000|2024-01-23 17:55:00|1414.18|1399.18|1414.07|1399.07|1415.63|1400.63|1412.49|1397.49|944
1706032800000|2024-01-23 18:00:00|1414.22|1399.22|1418.79|1403.79|1422.65|1407.65|1413.45|1398.45|965
1706033100000|2024-01-23 18:05:00|1418.8|1403.8|1421.37|1406.37|1423.31|1408.31|1415.84|1400.84|994
1706033400000|2024-01-23 18:10:00|1421.34|1406.34|1423.21|1408.21|1423.21|1408.21|1420.66|1405.66|865
1706033700000|2024-01-23 18:15:00|1423.53|1408.53|1423.25|1408.25|1428.75|1413.75|1422.21|1407.21|501
1706034000000|2024-01-23 18:20:00|1422.61|1407.61|1419|1404|1424.71|1409.71|1417.97|1402.97|1055
1706034300000|2024-01-23 18:25:00|1419.02|1404.02|1417.17|1402.17|1419.64|1404.64|1417.02|1402.02|915
1706034600000|2024-01-23 18:30:00|1417.22|1402.22|1415.09|1400.09|1418.19|1403.19|1412.95|1397.95|890
1706034900000|2024-01-23 18:35:00|1415.1|1400.1|1408.96|1393.96|1415.1|1400.1|1407.28|1392.28|877
1706035200000|2024-01-23 18:40:00|1408.97|1393.97|1407.16|1392.16|1409.26|1394.26|1405.68|1390.68|950
1706035500000|2024-01-23 18:45:00|1407.37|1392.37|1406.39|1391.39|1408.23|1393.23|1403.81|1388.81|870
1706035800000|2024-01-23 18:50:00|1406.41|1391.41|1406.02|1391.02|1409.73|1394.73|1405.18|1390.18|900
1706036100000|2024-01-23 18:55:00|1406.12|1391.12|1394.26|1379.26|1406.12|1391.12|1393.77|1378.77|902
1706036400000|2024-01-23 19:00:00|1394.27|1379.27|1397.43|1382.43|1400.2|1385.2|1394.27|1379.27|1029
1706036700000|2024-01-23 19:05:00|1397.6|1382.6|1396.42|1381.42|1399.65|1384.65|1394.95|1379.95|991
1706037000000|2024-01-23 19:10:00|1396.2|1381.2|1401.13|1386.13|1402.27|1387.27|1394.17|1379.17|930
1706037300000|2024-01-23 19:15:00|1401.1|1386.1|1401|1386|1403.41|1388.41|1400.44|1385.44|826
1706037600000|2024-01-23 19:20:00|1400.36|1385.36|1399.4|1384.4|1401.4|1386.4|1395.35|1380.35|916
1706037900000|2024-01-23 19:25:00|1399.35|1384.35|1399.9|1384.9|1401.48|1386.48|1398.11|1383.11|887
1706038200000|2024-01-23 19:30:00|1399.92|1384.92|1397.87|1382.87|1400.83|1385.83|1396|1381|877
1706038500000|2024-01-23 19:35:00|1397.78|1382.78|1395.78|1380.78|1400.5|1385.5|1395.02|1380.02|844
1706038800000|2024-01-23 19:40:00|1395.82|1380.82|1397.65|1382.65|1397.65|1382.65|1392.7|1377.7|540
1706039100000|2024-01-23 19:45:00|1397.8|1382.8|1399.38|1384.38|1402.95|1387.95|1396.22|1381.22|618
1706039400000|2024-01-23 19:50:00|1399.36|1384.36|1396.24|1381.24|1401.68|1386.68|1394.45|1379.45|843
1706039700000|2024-01-23 19:55:00|1396.23|1381.23|1394.07|1379.07|1397.82|1382.82|1393.82|1378.82|690
1706040000000|2024-01-23 20:00:00|1394.09|1379.09|1395.43|1380.43|1395.69|1380.69|1392.82|1377.82|814
1706040300000|2024-01-23 20:05:00|1395.35|1380.35|1399.15|1384.15|1400.7|1385.7|1395.29|1380.29|793
1706040600000|2024-01-23 20:10:00|1399.16|1384.16|1399.55|1384.55|1403.55|1388.55|1397.44|1382.44|902
1706040900000|2024-01-23 20:15:00|1399.48|1384.48|1403.14|1388.14|1405.59|1390.59|1398.94|1383.94|755
1706041200000|2024-01-23 20:20:00|1403.2|1388.2|1400.01|1385.01|1404.16|1389.16|1399.3|1384.3|698
1706041500000|2024-01-23 20:25:00|1400|1385|1399.62|1384.62|1402.18|1387.18|1398.44|1383.44|666
1706041800000|2024-01-23 20:30:00|1399.6|1384.6|1397.78|1382.78|1399.6|1384.6|1395.73|1380.73|723
1706042100000|2024-01-23 20:35:00|1397.76|1382.76|1398.84|1383.84|1400.15|1385.15|1396.04|1381.04|643
1706042400000|2024-01-23 20:40:00|1398.78|1383.78|1398.41|1383.41|1399.66|1384.66|1395.61|1380.61|733
1706042700000|2024-01-23 20:45:00|1398.44|1383.44|1400.76|1385.76|1403|1388|1397.86|1382.86|603
1706043000000|2024-01-23 20:50:00|1400.82|1385.82|1395.59|1380.59|1401.05|1386.05|1395.23|1380.23|712
1706043300000|2024-01-23 20:55:00|1395.58|1380.58|1396.22|1381.22|1398.36|1383.36|1390.7|1375.7|947
1706043600000|2024-01-23 21:00:00|1396.2|1381.2|1399.38|1384.38|1405.2|1390.2|1394.75|1379.75|974
1706043900000|2024-01-23 21:05:00|1399.39|1384.39|1399.27|1384.27|1400.8|1385.8|1395.87|1380.87|849
1706044200000|2024-01-23 21:10:00|1399.26|1384.26|1396.36|1381.36|1400.75|1385.75|1395.87|1380.87|725
1706044500000|2024-01-23 21:15:00|1396.39|1381.39|1389.25|1374.25|1396.39|1381.39|1388.99|1373.99|780
1706044800000|2024-01-23 21:20:00|1389.23|1374.23|1390.67|1375.67|1391.1|1376.1|1386.82|1371.82|924
1706045100000|2024-01-23 21:25:00|1390.64|1375.64|1391.35|1376.35|1395.46|1380.46|1390.36|1375.36|775
1706045400000|2024-01-23 21:30:00|1391.36|1376.36|1393.31|1378.31|1397.08|1382.08|1387.98|1372.98|904
1706045700000|2024-01-23 21:35:00|1393.35|1378.35|1400.25|1385.25|1400.25|1385.25|1393.01|1378.01|712
1706046000000|2024-01-23 21:40:00|1400.21|1385.21|1399.24|1384.24|1401.5|1386.5|1397.53|1382.53|604
1706046300000|2024-01-23 21:45:00|1399.42|1384.42|1397.14|1382.14|1402.05|1387.05|1395.7|1380.7|862
1706046600000|2024-01-23 21:50:00|1397.08|1382.08|1396.43|1381.43|1397.54|1382.54|1392.16|1377.16|778
1706046900000|2024-01-23 21:55:00|1396.49|1381.49|1398.26|1383.26|1399.85|1384.85|1395.51|1380.51|773
1706047200000|2024-01-23 22:00:00|1398.18|1383.18|1402.02|1387.02|1402.78|1387.78|1397.31|1382.31|881
1706047500000|2024-01-23 22:05:00|1402.16|1387.16|1404.43|1389.43|1405.31|1390.31|1400.4|1385.4|982
1706047800000|2024-01-23 22:10:00|1404.49|1389.49|1405.22|1390.22|1407.4|1392.4|1403.4|1388.4|845
1706048100000|2024-01-23 22:15:00|1405.19|1390.19|1406.06|1391.06|1406.59|1391.59|1403.99|1388.99|717
1706048400000|2024-01-23 22:20:00|1405.98|1390.98|1409.92|1394.92|1411.7|1396.7|1405.68|1390.68|678
1706048700000|2024-01-23 22:25:00|1409.86|1394.86|1413.51|1398.51|1414.25|1399.25|1409.44|1394.44|669
1706049000000|2024-01-23 22:30:00|1413.5|1398.5|1415.59|1400.59|1416.1|1401.1|1413.5|1398.5|453
1706049300000|2024-01-23 22:35:00|1415.61|1400.61|1417.8|1402.8|1418.84|1403.84|1415.61|1400.61|605
1706049600000|2024-01-23 22:40:00|1417.82|1402.82|1424.75|1409.75|1425.7|1410.7|1417.44|1402.44|800
1706049900000|2024-01-23 22:45:00|1424.82|1409.82|1418.35|1403.35|1424.83|1409.83|1418.31|1403.31|668
1706050200000|2024-01-23 22:50:00|1418.33|1403.33|1426.59|1411.59|1426.67|1411.67|1418.04|1403.04|677
1706050500000|2024-01-23 22:55:00|1426.5|1411.5|1423.52|1408.52|1428.35|1413.35|1423.02|1408.02|526
1706050800000|2024-01-23 23:00:00|1423.55|1408.55|1424.48|1409.48|1427.49|1412.49|1421.93|1406.93|811
1706051100000|2024-01-23 23:05:00|1424.43|1409.43|1431.6|1416.6|1432.29|1417.29|1422.59|1407.59|803
1706051400000|2024-01-23 23:10:00|1431.62|1416.62|1430.28|1415.28|1431.72|1416.72|1427.06|1412.06|790
1706051700000|2024-01-23 23:15:00|1430.26|1415.26|1431.57|1416.57|1432.1|1417.1|1428.8|1413.8|753
1706052000000|2024-01-23 23:20:00|1431.62|1416.62|1432.84|1417.84|1433.3|1418.3|1430.34|1415.34|702
1706052300000|2024-01-23 23:25:00|1433.26|1418.26|1440.02|1425.02|1440.16|1425.16|1432.15|1417.15|813
1706052600000|2024-01-23 23:30:00|1440.15|1425.15|1436.21|1421.21|1440.19|1425.19|1434.84|1419.84|966
1706052900000|2024-01-23 23:35:00|1436.08|1421.08|1432.68|1417.68|1436.1|1421.1|1432.33|1417.33|783
1706053200000|2024-01-23 23:40:00|1432.71|1417.71|1430.18|1415.18|1434.7|1419.7|1429.26|1414.26|803
1706053500000|2024-01-23 23:45:00|1430.16|1415.16|1433.14|1418.14|1434.05|1419.05|1429.05|1414.05|700
1706053800000|2024-01-23 23:50:00|1433.13|1418.13|1435.42|1420.42|1437.1|1422.1|1432.2|1417.2|904
1706054100000|2024-01-23 23:55:00|1435.43|1420.43|1437.14|1422.14|1438.02|1423.02|1433.13|1418.13|856
1706054400000|2024-01-24 00:00:00|1437.2|1422.2|1436.05|1421.05|1439.75|1424.75|1433.53|1418.53|879
1706054700000|2024-01-24 00:05:00|1436.04|1421.04|1431.33|1416.33|1437.2|1422.2|1430.83|1415.83|940
1706055000000|2024-01-24 00:10:00|1431.25|1416.25|1428.59|1413.59|1432.55|1417.55|1428.16|1413.16|1008
1706055300000|2024-01-24 00:15:00|1428.61|1413.61|1428.41|1413.41|1428.95|1413.95|1424.4|1409.4|922
1706055600000|2024-01-24 00:20:00|1428.35|1413.35|1430.02|1415.02|1435.05|1420.05|1426.42|1411.42|952
1706055900000|2024-01-24 00:25:00|1430.06|1415.06|1429.8|1414.8|1430.71|1415.71|1427.07|1412.07|895
1706056200000|2024-01-24 00:30:00|1430.06|1415.06|1435.89|1420.89|1437.45|1422.45|1428.35|1413.35|836
1706056500000|2024-01-24 00:35:00|1435.86|1420.86|1434.44|1419.44|1437.94|1422.94|1434.15|1419.15|859
1706056800000|2024-01-24 00:40:00|1434.25|1419.25|1433.28|1418.28|1434.39|1419.39|1431.35|1416.35|901
1706057100000|2024-01-24 00:45:00|1433.46|1418.46|1438.48|1423.48|1438.6|1423.6|1430.75|1415.75|960
1706057400000|2024-01-24 00:50:00|1438.44|1423.44|1443.2|1428.2|1444.53|1429.53|1438.06|1423.06|999
1706057700000|2024-01-24 00:55:00|1443.25|1428.25|1438.2|1423.2|1443.84|1428.84|1436.54|1421.54|1013
1706058000000|2024-01-24 01:00:00|1438.18|1423.18|1431.37|1416.37|1438.26|1423.26|1430.87|1415.87|1025
1706058300000|2024-01-24 01:05:00|1431.33|1416.33|1428.26|1413.26|1431.41|1416.41|1427.06|1412.06|978
1706058600000|2024-01-24 01:10:00|1428.2|1413.2|1426.1|1411.1|1430.09|1415.09|1425.37|1410.37|858
1706058900000|2024-01-24 01:15:00|1426.08|1411.08|1423.13|1408.13|1429.52|1414.52|1423.13|1408.13|974
1706059200000|2024-01-24 01:20:00|1423.24|1408.24|1422.86|1407.86|1424.95|1409.95|1420.87|1405.87|980
1706059500000|2024-01-24 01:25:00|1422.88|1407.88|1422.1|1407.1|1425.2|1410.2|1421.34|1406.34|812
1706059800000|2024-01-24 01:30:00|1422.16|1407.16|1421.59|1406.59|1424.72|1409.72|1420.6|1405.6|958
1706060100000|2024-01-24 01:35:00|1421.61|1406.61|1420.95|1405.95|1422.8|1407.8|1417.73|1402.73|888
1706060400000|2024-01-24 01:40:00|1420.97|1405.97|1418.79|1403.79|1421.32|1406.32|1417.65|1402.65|843
1706060700000|2024-01-24 01:45:00|1418.8|1403.8|1420.33|1405.33|1423.05|1408.05|1418.33|1403.33|881
1706061000000|2024-01-24 01:50:00|1420.38|1405.38|1417.73|1402.73|1421.24|1406.24|1417.22|1402.22|824
1706061300000|2024-01-24 01:55:00|1417.78|1402.78|1416.05|1401.05|1417.98|1402.98|1415.15|1400.15|751
1706061600000|2024-01-24 02:00:00|1416.06|1401.06|1418.19|1403.19|1418.44|1403.44|1415.18|1400.18|900
1706061900000|2024-01-24 02:05:00|1418.53|1403.53|1420.29|1405.29|1422.01|1407.01|1418.21|1403.21|850
1706062200000|2024-01-24 02:10:00|1420.28|1405.28|1420.4|1405.4|1422.1|1407.1|1419.05|1404.05|701
1706062500000|2024-01-24 02:15:00|1420.38|1405.38|1422.32|1407.32|1424.3|1409.3|1420.14|1405.14|665
1706062800000|2024-01-24 02:20:00|1422.36|1407.36|1422.74|1407.74|1424.94|1409.94|1420.86|1405.86|733
1706063100000|2024-01-24 02:25:00|1422.73|1407.73|1422.25|1407.25|1424.09|1409.09|1420.69|1405.69|698
1706063400000|2024-01-24 02:30:00|1422.23|1407.23|1424.92|1409.92|1425.65|1410.65|1421.3|1406.3|628
1706063700000|2024-01-24 02:35:00|1425.06|1410.06|1425.38|1410.38|1427.3|1412.3|1424.57|1409.57|560
1706064000000|2024-01-24 02:40:00|1425.3|1410.3|1420.64|1405.64|1426.18|1411.18|1419.96|1404.96|711
1706064300000|2024-01-24 02:45:00|1420.66|1405.66|1415.97|1400.97|1421.05|1406.05|1413.46|1398.46|819
1706064600000|2024-01-24 02:50:00|1415.93|1400.93|1415.73|1400.73|1416.75|1401.75|1414.05|1399.05|814
1706064900000|2024-01-24 02:55:00|1415.98|1400.98|1419.62|1404.62|1421.11|1406.11|1415.71|1400.71|554
1706065200000|2024-01-24 03:00:00|1419.64|1404.64|1419.96|1404.96|1422.5|1407.5|1418.72|1403.72|773
1706065500000|2024-01-24 03:05:00|1419.98|1404.98|1418.03|1403.03|1422.36|1407.36|1414.79|1399.79|913
1706065800000|2024-01-24 03:10:00|1418.13|1403.13|1421.05|1406.05|1422.5|1407.5|1417.31|1402.31|719
1706066100000|2024-01-24 03:15:00|1421.03|1406.03|1424.45|1409.45|1425.49|1410.49|1420.26|1405.26|657
1706066400000|2024-01-24 03:20:00|1424.42|1409.42|1420.43|1405.43|1425.15|1410.15|1418.65|1403.65|924
1706066700000|2024-01-24 03:25:00|1419.94|1404.94|1418.93|1403.93|1421.4|1406.4|1417.17|1402.17|848
1706067000000|2024-01-24 03:30:00|1418.88|1403.88|1417.11|1402.11|1420.43|1405.43|1416.86|1401.86|758
1706067300000|2024-01-24 03:35:00|1417.15|1402.15|1419.58|1404.58|1419.96|1404.96|1416.15|1401.15|600
1706067600000|2024-01-24 03:40:00|1419.61|1404.61|1420.9|1405.9|1422.49|1407.49|1419.58|1404.58|725
1706067900000|2024-01-24 03:45:00|1420.94|1405.94|1419.96|1404.96|1422.15|1407.15|1418.99|1403.99|692
1706068200000|2024-01-24 03:50:00|1419.86|1404.86|1419.3|1404.3|1421.21|1406.21|1415.68|1400.68|802
1706068500000|2024-01-24 03:55:00|1419.28|1404.28|1419.36|1404.36|1419.81|1404.81|1416.63|1401.63|717
1706068800000|2024-01-24 04:00:00|1419.37|1404.37|1421.44|1406.44|1421.6|1406.6|1417.83|1402.83|743
1706069100000|2024-01-24 04:05:00|1421.25|1406.25|1416.93|1401.93|1423.95|1408.95|1416.25|1401.25|824
1706069400000|2024-01-24 04:10:00|1416.91|1401.91|1416.19|1401.19|1419.18|1404.18|1415.82|1400.82|760
1706069700000|2024-01-24 04:15:00|1416.21|1401.21|1421.52|1406.52|1421.95|1406.95|1416.03|1401.03|849
1706070000000|2024-01-24 04:20:00|1421.57|1406.57|1421.48|1406.48|1422.09|1407.09|1419.9|1404.9|705
1706070300000|2024-01-24 04:25:00|1421.44|1406.44|1422.52|1407.52|1422.52|1407.52|1420.2|1405.2|503
1706070600000|2024-01-24 04:30:00|1422.49|1407.49|1423.1|1408.1|1424.24|1409.24|1421.23|1406.23|611
1706070900000|2024-01-24 04:35:00|1423.08|1408.08|1420|1405|1423.1|1408.1|1419.7|1404.7|560
1706071200000|2024-01-24 04:40:00|1420.02|1405.02|1416.41|1401.41|1420.02|1405.02|1415.28|1400.28|572
1706071500000|2024-01-24 04:45:00|1416.43|1401.43|1418.78|1403.78|1421.77|1406.77|1416.35|1401.35|850
1706071800000|2024-01-24 04:50:00|1418.75|1403.75|1417.07|1402.07|1419.3|1404.3|1416.84|1401.84|763
1706072100000|2024-01-24 04:55:00|1416.94|1401.94|1415.2|1400.2|1416.95|1401.95|1414.43|1399.43|552
1706072400000|2024-01-24 05:00:00|1415.19|1400.19|1416.48|1401.48|1419.05|1404.05|1415.15|1400.15|520
1706072700000|2024-01-24 05:05:00|1416.46|1401.46|1416.64|1401.64|1418.75|1403.75|1415.43|1400.43|573
1706073000000|2024-01-24 05:10:00|1416.66|1401.66|1419.54|1404.54|1420.59|1405.59|1415.53|1400.53|690
1706073300000|2024-01-24 05:15:00|1419.65|1404.65|1419.67|1404.67|1421.93|1406.93|1419.3|1404.3|766
1706073600000|2024-01-24 05:20:00|1419.68|1404.68|1420.98|1405.98|1421.45|1406.45|1417.07|1402.07|672
1706073900000|2024-01-24 05:25:00|1420.91|1405.91|1421.28|1406.28|1421.74|1406.74|1418.63|1403.63|705
1706074200000|2024-01-24 05:30:00|1421.25|1406.25|1424.08|1409.08|1425.8|1410.8|1419.93|1404.93|818
1706074500000|2024-01-24 05:35:00|1424.1|1409.1|1418.56|1403.56|1424.1|1409.1|1418.41|1403.41|761
1706074800000|2024-01-24 05:40:00|1418.54|1403.54|1419.23|1404.23|1420.35|1405.35|1417.38|1402.38|728
1706075100000|2024-01-24 05:45:00|1419.22|1404.22|1418.97|1403.97|1422.25|1407.25|1418.75|1403.75|427
1706075400000|2024-01-24 05:50:00|1419|1404|1416.36|1401.36|1419.8|1404.8|1415.92|1400.92|605
1706075700000|2024-01-24 05:55:00|1416.34|1401.34|1421.08|1406.08|1421.37|1406.37|1415.65|1400.65|666
1706076000000|2024-01-24 06:00:00|1421.22|1406.22|1417.75|1402.75|1424.61|1409.61|1416.96|1401.96|788
1706076300000|2024-01-24 06:05:00|1417.69|1402.69|1412.96|1397.96|1417.69|1402.69|1410.64|1395.64|771
1706076600000|2024-01-24 06:10:00|1413|1398|1412.01|1397.01|1414.52|1399.52|1410.62|1395.62|824
1706076900000|2024-01-24 06:15:00|1412.05|1397.05|1414.32|1399.32|1414.66|1399.66|1410.61|1395.61|855
1706077200000|2024-01-24 06:20:00|1414.47|1399.47|1414.55|1399.55|1415.51|1400.51|1412.42|1397.42|846
1706077500000|2024-01-24 06:25:00|1414.74|1399.74|1417.65|1402.65|1419.17|1404.17|1412.61|1397.61|823
1706077800000|2024-01-24 06:30:00|1417.68|1402.68|1421.75|1406.75|1423.67|1408.67|1417|1402|853
1706078100000|2024-01-24 06:35:00|1421.88|1406.88|1422.17|1407.17|1424.38|1409.38|1420.21|1405.21|848
1706078400000|2024-01-24 06:40:00|1422.25|1407.25|1422.77|1407.77|1424.13|1409.13|1421.1|1406.1|696
1706078700000|2024-01-24 06:45:00|1422.75|1407.75|1426.71|1411.71|1427.3|1412.3|1422.58|1407.58|711
1706079000000|2024-01-24 06:50:00|1426.68|1411.68|1426.46|1411.46|1428.05|1413.05|1425|1410|842
1706079300000|2024-01-24 06:55:00|1426.5|1411.5|1426.67|1411.67|1428.85|1413.85|1425.55|1410.55|767
1706079600000|2024-01-24 07:00:00|1426.1|1411.1|1424.8|1409.8|1427.59|1412.59|1423.06|1408.06|882
1706079900000|2024-01-24 07:05:00|1424.83|1409.83|1421.82|1406.82|1424.98|1409.98|1420.01|1405.01|878
1706080200000|2024-01-24 07:10:00|1421.8|1406.8|1426.42|1411.42|1427.95|1412.95|1421.8|1406.8|933
1706080500000|2024-01-24 07:15:00|1426.29|1411.29|1430.41|1415.41|1431.32|1416.32|1425.64|1410.64|941
1706080800000|2024-01-24 07:20:00|1430.38|1415.38|1435.86|1420.86|1438.05|1423.05|1430.11|1415.11|929
1706081100000|2024-01-24 07:25:00|1435.76|1420.76|1435.37|1420.37|1437.3|1422.3|1433.52|1418.52|962
1706081400000|2024-01-24 07:30:00|1435.53|1420.53|1432.09|1417.09|1437.55|1422.55|1431.35|1416.35|999
1706081700000|2024-01-24 07:35:00|1432.11|1417.11|1430.65|1415.65|1432.78|1417.78|1428.16|1413.16|852
1706082000000|2024-01-24 07:40:00|1430.7|1415.7|1429.56|1414.56|1430.7|1415.7|1428.03|1413.03|792
1706082300000|2024-01-24 07:45:00|1429.37|1414.37|1423.57|1408.57|1430.18|1415.18|1422.99|1407.99|606
1706082600000|2024-01-24 07:50:00|1423.58|1408.58|1421.31|1406.31|1423.97|1408.97|1419.72|1404.72|675
1706082900000|2024-01-24 07:55:00|1421.11|1406.11|1422.15|1407.15|1423.32|1408.32|1420.6|1405.6|869
1706083200000|2024-01-24 08:00:00|1422.36|1407.36|1426.67|1411.67|1427.79|1412.79|1421.01|1406.01|936
1706083500000|2024-01-24 08:05:00|1426.62|1411.62|1430.14|1415.14|1433.22|1418.22|1426.62|1411.62|926
1706083800000|2024-01-24 08:10:00|1429.66|1414.66|1426.7|1411.7|1430.95|1415.95|1426.06|1411.06|949
1706084100000|2024-01-24 08:15:00|1426.67|1411.67|1424.39|1409.39|1430.56|1415.56|1421.13|1406.13|1010
1706084400000|2024-01-24 08:20:00|1424.38|1409.38|1425.18|1410.18|1425.99|1410.99|1421.75|1406.75|995
1706084700000|2024-01-24 08:25:00|1425.21|1410.21|1422.09|1407.09|1425.63|1410.63|1420.82|1405.82|897
1706085000000|2024-01-24 08:30:00|1422.17|1407.17|1418.93|1403.93|1424.07|1409.07|1418.25|1403.25|992
1706085300000|2024-01-24 08:35:00|1418.9|1403.9|1419.77|1404.77|1421.37|1406.37|1418.33|1403.33|925
1706085600000|2024-01-24 08:40:00|1419.76|1404.76|1420.48|1405.48|1421.51|1406.51|1418.36|1403.36|878
1706085900000|2024-01-24 08:45:00|1420.46|1405.46|1425.43|1410.43|1428.28|1413.28|1420.16|1405.16|830
1706086200000|2024-01-24 08:50:00|1425.42|1410.42|1429.15|1414.15|1431.02|1416.02|1423.91|1408.91|920
1706086500000|2024-01-24 08:55:00|1429.19|1414.19|1430.37|1415.37|1431.97|1416.97|1427.51|1412.51|842
1706086800000|2024-01-24 09:00:00|1430.33|1415.33|1433.6|1418.6|1435.85|1420.85|1427.72|1412.72|914
1706087100000|2024-01-24 09:05:00|1433.66|1418.66|1431.95|1416.95|1434.95|1419.95|1430.89|1415.89|990
1706087400000|2024-01-24 09:10:00|1431.96|1416.96|1436.97|1421.97|1437.73|1422.73|1431.17|1416.17|851
1706087700000|2024-01-24 09:15:00|1436.94|1421.94|1435.51|1420.51|1438.4|1423.4|1434.61|1419.61|968
1706088000000|2024-01-24 09:20:00|1435.31|1420.31|1433.69|1418.69|1437.36|1422.36|1430.07|1415.07|1029
1706088300000|2024-01-24 09:25:00|1433.65|1418.65|1435.52|1420.52|1436.82|1421.82|1432.91|1417.91|919
1706088600000|2024-01-24 09:30:00|1435.53|1420.53|1431.95|1416.95|1435.53|1420.53|1429.78|1414.78|924
1706088900000|2024-01-24 09:35:00|1431.97|1416.97|1427.95|1412.95|1432.1|1417.1|1427.67|1412.67|826
1706089200000|2024-01-24 09:40:00|1428.07|1413.07|1427.82|1412.82|1429.61|1414.61|1427.4|1412.4|750
1706089500000|2024-01-24 09:45:00|1427.75|1412.75|1424.66|1409.66|1429.25|1414.25|1423.35|1408.35|779
1706089800000|2024-01-24 09:50:00|1424.61|1409.61|1430.85|1415.85|1431.23|1416.23|1424.22|1409.22|864
1706090100000|2024-01-24 09:55:00|1430.97|1415.97|1430.27|1415.27|1432.73|1417.73|1429.88|1414.88|886
1706090400000|2024-01-24 10:00:00|1430.25|1415.25|1433.05|1418.05|1433.05|1418.05|1426.97|1411.97|796
1706090700000|2024-01-24 10:05:00|1433|1418|1432.12|1417.12|1434.98|1419.98|1431.24|1416.24|741
1706091000000|2024-01-24 10:10:00|1432.07|1417.07|1432.59|1417.59|1433.28|1418.28|1430.56|1415.56|616
1706091300000|2024-01-24 10:15:00|1432.76|1417.76|1435.4|1420.4|1435.45|1420.45|1431.93|1416.93|750
1706091600000|2024-01-24 10:20:00|1435.45|1420.45|1435.14|1420.14|1437.95|1422.95|1433.61|1418.61|765
1706091900000|2024-01-24 10:25:00|1435.26|1420.26|1439.35|1424.35|1440.45|1425.45|1432.88|1417.88|784
1706092200000|2024-01-24 10:30:00|1439.31|1424.31|1436.52|1421.52|1440.6|1425.6|1436.09|1421.09|903
1706092500000|2024-01-24 10:35:00|1436.59|1421.59|1438.76|1423.76|1440.1|1425.1|1434.06|1419.06|887
1706092800000|2024-01-24 10:40:00|1438.78|1423.78|1444.91|1429.91|1446.05|1431.05|1438.21|1423.21|1006
1706093100000|2024-01-24 10:45:00|1444.89|1429.89|1448.33|1433.33|1450.59|1435.59|1444.89|1429.89|1059
1706093400000|2024-01-24 10:50:00|1448.39|1433.39|1446.08|1431.08|1451.26|1436.26|1445.06|1430.06|1049
1706093700000|2024-01-24 10:55:00|1446.22|1431.22|1446.89|1431.89|1447.99|1432.99|1444.63|1429.63|943
1706094000000|2024-01-24 11:00:00|1447|1432|1440.38|1425.38|1447.16|1432.16|1439.86|1424.86|911
1706094300000|2024-01-24 11:05:00|1440.39|1425.39|1438.88|1423.88|1440.7|1425.7|1437.27|1422.27|834
1706094600000|2024-01-24 11:10:00|1438.87|1423.87|1437.1|1422.1|1439.42|1424.42|1436.05|1421.05|774
1706094900000|2024-01-24 11:15:00|1437.17|1422.17|1433.55|1418.55|1437.4|1422.4|1431.85|1416.85|736
1706095200000|2024-01-24 11:20:00|1433.81|1418.81|1439.68|1424.68|1440.03|1425.03|1433.04|1418.04|674
1706095500000|2024-01-24 11:25:00|1439.75|1424.75|1438.58|1423.58|1439.9|1424.9|1437.11|1422.11|685
1706095800000|2024-01-24 11:30:00|1438.57|1423.57|1437.95|1422.95|1439.92|1424.92|1436.15|1421.15|858
1706096100000|2024-01-24 11:35:00|1437.9|1422.9|1435.12|1420.12|1438.14|1423.14|1434.75|1419.75|985
1706096400000|2024-01-24 11:40:00|1435.15|1420.15|1432.44|1417.44|1435.85|1420.85|1431.28|1416.28|908
1706096700000|2024-01-24 11:45:00|1432.42|1417.42|1434.76|1419.76|1435.04|1420.04|1429.84|1414.84|867
1706097000000|2024-01-24 11:50:00|1434.88|1419.88|1433.02|1418.02|1435.99|1420.99|1432.26|1417.26|775
1706097300000|2024-01-24 11:55:00|1432.93|1417.93|1434.01|1419.01|1434.45|1419.45|1431.69|1416.69|507
1706097600000|2024-01-24 12:00:00|1433.95|1418.95|1438.53|1423.53|1439.6|1424.6|1433.15|1418.15|914
1706097900000|2024-01-24 12:05:00|1438.5|1423.5|1436.93|1421.93|1440.26|1425.26|1436|1421|949
1706098200000|2024-01-24 12:10:00|1437.03|1422.03|1436.15|1421.15|1437.06|1422.06|1431.66|1416.66|991
1706098500000|2024-01-24 12:15:00|1436.04|1421.04|1434.74|1419.74|1436.98|1421.98|1433.63|1418.63|925
1706098800000|2024-01-24 12:20:00|1434.67|1419.67|1438.08|1423.08|1439.45|1424.45|1433.02|1418.02|891
1706099100000|2024-01-24 12:25:00|1438.11|1423.11|1436.45|1421.45|1440.35|1425.35|1435.93|1420.93|755
1706099400000|2024-01-24 12:30:00|1436.5|1421.5|1436.03|1421.03|1436.5|1421.5|1432.71|1417.71|866
1706099700000|2024-01-24 12:35:00|1436.01|1421.01|1436.45|1421.45|1437.35|1422.35|1432.95|1417.95|877
1706100000000|2024-01-24 12:40:00|1436.42|1421.42|1441.28|1426.28|1442.49|1427.49|1435.28|1420.28|968
1706100300000|2024-01-24 12:45:00|1441.32|1426.32|1434.88|1419.88|1441.32|1426.32|1434.49|1419.49|910
1706100600000|2024-01-24 12:50:00|1434.85|1419.85|1426.04|1411.04|1434.88|1419.88|1425.62|1410.62|961
1706100900000|2024-01-24 12:55:00|1425.97|1410.97|1423.93|1408.93|1427|1412|1423.12|1408.12|982
1706101200000|2024-01-24 13:00:00|1423.91|1408.91|1421.94|1406.94|1426.74|1411.74|1421.5|1406.5|959
1706101500000|2024-01-24 13:05:00|1421.93|1406.93|1423.45|1408.45|1424.05|1409.05|1420.5|1405.5|628
1706101800000|2024-01-24 13:10:00|1423.25|1408.25|1423.01|1408.01|1424.95|1409.95|1421.85|1406.85|830
1706102100000|2024-01-24 13:15:00|1422.54|1407.54|1422.74|1407.74|1423.61|1408.61|1418.65|1403.65|950
1706102400000|2024-01-24 13:20:00|1422.71|1407.71|1424.58|1409.58|1425.13|1410.13|1421.36|1406.36|882
1706102700000|2024-01-24 13:25:00|1424.54|1409.54|1426.63|1411.63|1429.18|1414.18|1424.49|1409.49|889
1706103000000|2024-01-24 13:30:00|1426.65|1411.65|1421.16|1406.16|1426.92|1411.92|1421.12|1406.12|933
1706103300000|2024-01-24 13:35:00|1421.19|1406.19|1419.7|1404.7|1422.55|1407.55|1419.55|1404.55|717
1706103600000|2024-01-24 13:40:00|1419.67|1404.67|1412.49|1397.49|1420.1|1405.1|1409.81|1394.81|840
1706103900000|2024-01-24 13:45:00|1412.52|1397.52|1411.25|1396.25|1413.3|1398.3|1408.91|1393.91|964
1706104200000|2024-01-24 13:50:00|1411.2|1396.2|1411.44|1396.44|1413.22|1398.22|1410.35|1395.35|779
1706104500000|2024-01-24 13:55:00|1411.46|1396.46|1411.95|1396.95|1413.09|1398.09|1409.75|1394.75|723
1706104800000|2024-01-24 14:00:00|1411.98|1396.98|1410.14|1395.14|1416.56|1401.56|1409.02|1394.02|941
1706105100000|2024-01-24 14:05:00|1410.13|1395.13|1409.93|1394.93|1411.55|1396.55|1408.75|1393.75|859
1706105400000|2024-01-24 14:10:00|1409.95|1394.95|1408.05|1393.05|1411.66|1396.66|1407.16|1392.16|892
1706105700000|2024-01-24 14:15:00|1408.04|1393.04|1407.82|1392.82|1410.37|1395.37|1406.2|1391.2|939
1706106000000|2024-01-24 14:20:00|1407.85|1392.85|1411.98|1396.98|1412.3|1397.3|1406.59|1391.59|926
1706106300000|2024-01-24 14:25:00|1411.97|1396.97|1414.63|1399.63|1416.58|1401.58|1410.61|1395.61|908
1706106600000|2024-01-24 14:30:00|1414.59|1399.59|1420.67|1405.67|1426.4|1411.4|1413.45|1398.45|1053
1706106900000|2024-01-24 14:35:00|1420.7|1405.7|1426.37|1411.37|1426.75|1411.75|1414.25|1399.25|1011
1706107200000|2024-01-24 14:40:00|1426.02|1411.02|1421.92|1406.92|1427.55|1412.55|1420.78|1405.78|1027
1706107500000|2024-01-24 14:45:00|1421.71|1406.71|1415.05|1400.05|1422.22|1407.22|1414.05|1399.05|1013
1706107800000|2024-01-24 14:50:00|1415.12|1400.12|1411.11|1396.11|1415.4|1400.4|1410.49|1395.49|972
1706108100000|2024-01-24 14:55:00|1411.14|1396.14|1413.3|1398.3|1413.84|1398.84|1409.29|1394.29|977
1706108400000|2024-01-24 15:00:00|1413.31|1398.31|1413.92|1398.92|1414.74|1399.74|1409.32|1394.32|973
1706108700000|2024-01-24 15:05:00|1413.87|1398.87|1416.34|1401.34|1417.06|1402.06|1411.74|1396.74|1011
1706109000000|2024-01-24 15:10:00|1416.36|1401.36|1421.91|1406.91|1422.11|1407.11|1415.25|1400.25|984
1706109300000|2024-01-24 15:15:00|1421.94|1406.94|1415.93|1400.93|1422.56|1407.56|1414.51|1399.51|1002
1706109600000|2024-01-24 15:20:00|1415.9|1400.9|1414.5|1399.5|1417.7|1402.7|1413.77|1398.77|1007
1706109900000|2024-01-24 15:25:00|1414.51|1399.51|1417.36|1402.36|1417.45|1402.45|1411.37|1396.37|906
1706110200000|2024-01-24 15:30:00|1417.45|1402.45|1412.47|1397.47|1418.4|1403.4|1410.25|1395.25|971
1706110500000|2024-01-24 15:35:00|1412.5|1397.5|1416.94|1401.94|1418.08|1403.08|1412.2|1397.2|886
1706110800000|2024-01-24 15:40:00|1416.98|1401.98|1421.45|1406.45|1422.59|1407.59|1416.56|1401.56|887
1706111100000|2024-01-24 15:45:00|1421.47|1406.47|1425.05|1410.05|1425.07|1410.07|1419.58|1404.58|800
1706111400000|2024-01-24 15:50:00|1425.03|1410.03|1423.09|1408.09|1426.2|1411.2|1422.47|1407.47|910
1706111700000|2024-01-24 15:55:00|1423.1|1408.1|1422.48|1407.48|1425.08|1410.08|1422.41|1407.41|811
1706112000000|2024-01-24 16:00:00|1422.37|1407.37|1420.61|1405.61|1422.86|1407.86|1419.59|1404.59|920
1706112300000|2024-01-24 16:05:00|1420.56|1405.56|1417.2|1402.2|1420.56|1405.56|1414.43|1399.43|844
1706112600000|2024-01-24 16:10:00|1417.45|1402.45|1412.9|1397.9|1417.55|1402.55|1412.66|1397.66|788
1706112900000|2024-01-24 16:15:00|1412.88|1397.88|1412.58|1397.58|1415.8|1400.8|1409.64|1394.64|870
1706113200000|2024-01-24 16:20:00|1412.21|1397.21|1416.59|1401.59|1417.08|1402.08|1409.3|1394.3|860
1706113500000|2024-01-24 16:25:00|1416.61|1401.61|1418.41|1403.41|1418.68|1403.68|1413.96|1398.96|777
1706113800000|2024-01-24 16:30:00|1418.39|1403.39|1415.65|1400.65|1420.5|1405.5|1415.6|1400.6|837
1706114100000|2024-01-24 16:35:00|1415.59|1400.59|1412.05|1397.05|1415.95|1400.95|1411.58|1396.58|878
1706114400000|2024-01-24 16:40:00|1412|1397|1412.56|1397.56|1413.12|1398.12|1409.67|1394.67|792
1706114700000|2024-01-24 16:45:00|1412.64|1397.64|1418.58|1403.58|1420.5|1405.5|1411.3|1396.3|870
1706115000000|2024-01-24 16:50:00|1418.56|1403.56|1423.87|1408.87|1424.91|1409.91|1418.56|1403.56|895
1706115300000|2024-01-24 16:55:00|1423.84|1408.84|1426.41|1411.41|1427.1|1412.1|1422.1|1407.1|939
1706115600000|2024-01-24 17:00:00|1426.44|1411.44|1423.66|1408.66|1427.06|1412.06|1420.62|1405.62|952
1706115900000|2024-01-24 17:05:00|1423.44|1408.44|1418.87|1403.87|1423.44|1408.44|1417.95|1402.95|905
1706116200000|2024-01-24 17:10:00|1418.9|1403.9|1418.04|1403.04|1421.85|1406.85|1417.55|1402.55|790
1706116500000|2024-01-24 17:15:00|1417.93|1402.93|1417.74|1402.74|1420.03|1405.03|1415.14|1400.14|848
1706116800000|2024-01-24 17:20:00|1417.85|1402.85|1421.04|1406.04|1421.15|1406.15|1415.04|1400.04|803
1706117100000|2024-01-24 17:25:00|1421.09|1406.09|1419.38|1404.38|1422.25|1407.25|1416.06|1401.06|695
1706117400000|2024-01-24 17:30:00|1419.43|1404.43|1417.71|1402.71|1419.7|1404.7|1415.83|1400.83|837
1706117700000|2024-01-24 17:35:00|1417.74|1402.74|1435.47|1420.47|1440.24|1425.24|1417.61|1402.61|842
1706118000000|2024-01-24 17:40:00|1435.46|1420.46|1432.3|1417.3|1435.91|1420.91|1432.19|1417.19|657
1706118300000|2024-01-24 17:45:00|1432.32|1417.32|1427.01|1412.01|1432.8|1417.8|1426.64|1411.64|604
1706118600000|2024-01-24 17:50:00|1426.96|1411.96|1422.5|1407.5|1427.01|1412.01|1422.3|1407.3|637
1706118900000|2024-01-24 17:55:00|1422.44|1407.44|1428.31|1413.31|1429.96|1414.96|1422.24|1407.24|644
1706119200000|2024-01-24 18:00:00|1428.11|1413.11|1424.91|1409.91|1428.86|1413.86|1423.93|1408.93|889
1706119500000|2024-01-24 18:05:00|1424.89|1409.89|1418.49|1403.49|1425.22|1410.22|1418.45|1403.45|773
1706119800000|2024-01-24 18:10:00|1418.47|1403.47|1418.11|1403.11|1422.7|1407.7|1417.72|1402.72|942
1706120100000|2024-01-24 18:15:00|1418.18|1403.18|1415.8|1400.8|1420.43|1405.43|1414.6|1399.6|967
1706120400000|2024-01-24 18:20:00|1415.83|1400.83|1406.34|1391.34|1416.91|1401.91|1403.05|1388.05|1058
1706120700000|2024-01-24 18:25:00|1406.39|1391.39|1415.38|1400.38|1416.38|1401.38|1406.3|1391.3|955
1706121000000|2024-01-24 18:30:00|1415.24|1400.24|1417.73|1402.73|1421.3|1406.3|1414.81|1399.81|914
1706121300000|2024-01-24 18:35:00|1417.75|1402.75|1415.07|1400.07|1420.95|1405.95|1414.87|1399.87|934
1706121600000|2024-01-24 18:40:00|1415.08|1400.08|1415.35|1400.35|1417.7|1402.7|1414|1399|789
1706121900000|2024-01-24 18:45:00|1415.38|1400.38|1411.19|1396.19|1416.12|1401.12|1411.06|1396.06|734
1706122200000|2024-01-24 18:50:00|1411.15|1396.15|1411.06|1396.06|1414.91|1399.91|1409.79|1394.79|787
1706122500000|2024-01-24 18:55:00|1411.08|1396.08|1412.9|1397.9|1413.56|1398.56|1409.59|1394.59|734
1706122800000|2024-01-24 19:00:00|1412.93|1397.93|1413.27|1398.27|1415.23|1400.23|1408.72|1393.72|824
1706123100000|2024-01-24 19:05:00|1413.44|1398.44|1412.01|1397.01|1415.71|1400.71|1411.66|1396.66|836
1706123400000|2024-01-24 19:10:00|1412.03|1397.03|1411.31|1396.31|1414.4|1399.4|1410.44|1395.44|825
1706123700000|2024-01-24 19:15:00|1411.38|1396.38|1410.43|1395.43|1414.17|1399.17|1409.98|1394.98|781
1706124000000|2024-01-24 19:20:00|1410.46|1395.46|1409.23|1394.23|1413.8|1398.8|1409.03|1394.03|751
1706124300000|2024-01-24 19:25:00|1409.28|1394.28|1410.35|1395.35|1410.85|1395.85|1409.26|1394.26|440
1706124600000|2024-01-24 19:30:00|1410.5|1395.5|1411.81|1396.81|1415.3|1400.3|1409.26|1394.26|659
1706124900000|2024-01-24 19:35:00|1411.92|1396.92|1412.72|1397.72|1413.04|1398.04|1409.52|1394.52|584
1706125200000|2024-01-24 19:40:00|1412.7|1397.7|1407.04|1392.04|1413.29|1398.29|1406.17|1391.17|564
1706125500000|2024-01-24 19:45:00|1407.05|1392.05|1408.48|1393.48|1408.7|1393.7|1403.5|1388.5|405
1706125800000|2024-01-24 19:50:00|1408.45|1393.45|1410.78|1395.78|1410.85|1395.85|1406.72|1391.72|412
1706126100000|2024-01-24 19:55:00|1410.65|1395.65|1411.74|1396.74|1413.77|1398.77|1408.25|1393.25|733
1706126400000|2024-01-24 20:00:00|1411.71|1396.71|1414.86|1399.86|1418.35|1403.35|1409.86|1394.86|887
1706126700000|2024-01-24 20:05:00|1414.88|1399.88|1416.48|1401.48|1416.76|1401.76|1413.42|1398.42|793
1706127000000|2024-01-24 20:10:00|1417|1402|1412.1|1397.1|1418.45|1403.45|1411.31|1396.31|815
1706127300000|2024-01-24 20:15:00|1412.12|1397.12|1410.26|1395.26|1413.23|1398.23|1409.08|1394.08|799
1706127600000|2024-01-24 20:20:00|1410.22|1395.22|1409.38|1394.38|1413.11|1398.11|1407.91|1392.91|791
1706127900000|2024-01-24 20:25:00|1409.34|1394.34|1410.03|1395.03|1410.49|1395.49|1407.11|1392.11|669
1706128200000|2024-01-24 20:30:00|1410.15|1395.15|1403.69|1388.69|1410.76|1395.76|1403.15|1388.15|649
1706128500000|2024-01-24 20:35:00|1403.64|1388.64|1407.08|1392.08|1407.6|1392.6|1402.64|1387.64|878
1706128800000|2024-01-24 20:40:00|1407.1|1392.1|1402.78|1387.78|1407.5|1392.5|1402.41|1387.41|798
1706129100000|2024-01-24 20:45:00|1402.76|1387.76|1400.35|1385.35|1402.76|1387.76|1398.94|1383.94|940
1706129400000|2024-01-24 20:50:00|1400.29|1385.29|1400.76|1385.76|1403.36|1388.36|1398.74|1383.74|998
1706129700000|2024-01-24 20:55:00|1400.74|1385.74|1402.23|1387.23|1405.35|1390.35|1398.62|1383.62|947
1706130000000|2024-01-24 21:00:00|1402.22|1387.22|1406.55|1391.55|1406.55|1391.55|1401.82|1386.82|949
1706130300000|2024-01-24 21:05:00|1406.4|1391.4|1407.09|1392.09|1408.53|1393.53|1405.49|1390.49|761
1706130600000|2024-01-24 21:10:00|1407.18|1392.18|1409.9|1394.9|1410.4|1395.4|1403.44|1388.44|801
1706130900000|2024-01-24 21:15:00|1410.02|1395.02|1410.37|1395.37|1410.9|1395.9|1408.61|1393.61|661
1706131200000|2024-01-24 21:20:00|1410.43|1395.43|1410.34|1395.34|1411.78|1396.78|1409.6|1394.6|555
1706131500000|2024-01-24 21:25:00|1410.35|1395.35|1411.27|1396.27|1413.99|1398.99|1409.97|1394.97|645
1706131800000|2024-01-24 21:30:00|1411.28|1396.28|1409.93|1394.93|1411.72|1396.72|1409.15|1394.15|591
1706132100000|2024-01-24 21:35:00|1410|1395|1407.63|1392.63|1410.4|1395.4|1406.65|1391.65|741
1706132400000|2024-01-24 21:40:00|1407.69|1392.69|1411.4|1396.4|1412.3|1397.3|1406.82|1391.82|602
1706132700000|2024-01-24 21:45:00|1411.43|1396.43|1408.86|1393.86|1411.68|1396.68|1407.68|1392.68|739
1706133000000|2024-01-24 21:50:00|1408.78|1393.78|1408.89|1393.89|1409.17|1394.17|1406.37|1391.37|617
1706133300000|2024-01-24 21:55:00|1408.86|1393.86|1410.36|1395.36|1410.36|1395.36|1407.79|1392.79|514
1706133600000|2024-01-24 22:00:00|1410.4|1395.4|1411.93|1396.93|1414.51|1399.51|1408.79|1393.79|663
1706133900000|2024-01-24 22:05:00|1411.94|1396.94|1415.23|1400.23|1415.24|1400.24|1411.94|1396.94|628
1706134200000|2024-01-24 22:10:00|1415.36|1400.36|1417.35|1402.35|1417.97|1402.97|1414.84|1399.84|432
1706134500000|2024-01-24 22:15:00|1417.34|1402.34|1414.15|1399.15|1417.39|1402.39|1412.68|1397.68|587
1706134800000|2024-01-24 22:20:00|1414.23|1399.23|1415.31|1400.31|1416.03|1401.03|1413.7|1398.7|503
1706135100000|2024-01-24 22:25:00|1415.33|1400.33|1415.09|1400.09|1416.95|1401.95|1414.9|1399.9|465
1706135400000|2024-01-24 22:30:00|1415.24|1400.24|1416.43|1401.43|1417.43|1402.43|1415.24|1400.24|332
1706135700000|2024-01-24 22:35:00|1416.44|1401.44|1418.63|1403.63|1419.62|1404.62|1416.43|1401.43|401
1706136000000|2024-01-24 22:40:00|1418.67|1403.67|1417.54|1402.54|1418.67|1403.67|1415.31|1400.31|429
1706136300000|2024-01-24 22:45:00|1417.57|1402.57|1415.8|1400.8|1417.57|1402.57|1415.7|1400.7|235
1706136600000|2024-01-24 22:50:00|1415.82|1400.82|1415.68|1400.68|1415.86|1400.86|1415.16|1400.16|112
1706136900000|2024-01-24 22:55:00|1415.73|1400.73|1416.4|1401.4|1416.48|1401.48|1415.73|1400.73|130
1706137200000|2024-01-24 23:00:00|1416.41|1401.41|1420.66|1405.66|1420.78|1405.78|1416.41|1401.41|208
1706137500000|2024-01-24 23:05:00|1420.73|1405.73|1423.87|1408.87|1423.9|1408.9|1420.73|1405.73|546
1706137800000|2024-01-24 23:10:00|1423.83|1408.83|1422.5|1407.5|1424.8|1409.8|1421.05|1406.05|614
1706138100000|2024-01-24 23:15:00|1422.48|1407.48|1423.71|1408.71|1424.22|1409.22|1421.28|1406.28|679
1706138400000|2024-01-24 23:20:00|1423.75|1408.75|1424.79|1409.79|1426.05|1411.05|1422.99|1407.99|747
1706138700000|2024-01-24 23:25:00|1424.8|1409.8|1426.26|1411.26|1426.8|1411.8|1424.07|1409.07|761
1706139000000|2024-01-24 23:30:00|1426.29|1411.29|1427.99|1412.99|1428.6|1413.6|1425.85|1410.85|517
1706139300000|2024-01-24 23:35:00|1428|1413|1429.7|1414.7|1430.15|1415.15|1426.67|1411.67|623
1706139600000|2024-01-24 23:40:00|1429.73|1414.73|1431|1416|1431.08|1416.08|1429.31|1414.31|440
1706139900000|2024-01-24 23:45:00|1430.98|1415.98|1432.96|1417.96|1433.08|1418.08|1429.38|1414.38|752
1706140200000|2024-01-24 23:50:00|1433.06|1418.06|1433.04|1418.04|1434.11|1419.11|1431.08|1416.08|702
1706140500000|2024-01-24 23:55:00|1433.01|1418.01|1431.76|1416.76|1433.13|1418.13|1430.07|1415.07|663
1706140800000|2024-01-25 00:00:00|1431.73|1416.73|1428.62|1413.62|1431.81|1416.81|1427.58|1412.58|816
1706141100000|2024-01-25 00:05:00|1428.64|1413.64|1425.96|1410.96|1429.08|1414.08|1425.29|1410.29|742
1706141400000|2024-01-25 00:10:00|1425.99|1410.99|1428.15|1413.15|1430.95|1415.95|1425.3|1410.3|786
1706141700000|2024-01-25 00:15:00|1428.14|1413.14|1431.45|1416.45|1433.7|1418.7|1426.92|1411.92|913
1706142000000|2024-01-25 00:20:00|1431.5|1416.5|1427.46|1412.46|1432.12|1417.12|1425.17|1410.17|909
1706142300000|2024-01-25 00:25:00|1427.18|1412.18|1422.4|1407.4|1427.8|1412.8|1421.53|1406.53|792
1706142600000|2024-01-25 00:30:00|1422.41|1407.41|1425.87|1410.87|1426.6|1411.6|1422.2|1407.2|639
1706142900000|2024-01-25 00:35:00|1426.04|1411.04|1428.9|1413.9|1431.4|1416.4|1426|1411|718
1706143200000|2024-01-25 00:40:00|1428.92|1413.92|1427.84|1412.84|1430.89|1415.89|1427.18|1412.18|767
1706143500000|2024-01-25 00:45:00|1427.87|1412.87|1424.7|1409.7|1428.11|1413.11|1421.36|1406.36|889
1706143800000|2024-01-25 00:50:00|1424.74|1409.74|1422.99|1407.99|1425.26|1410.26|1421.46|1406.46|868
1706144100000|2024-01-25 00:55:00|1422.96|1407.96|1423.16|1408.16|1425.2|1410.2|1421.95|1406.95|926
1706144400000|2024-01-25 01:00:00|1423.14|1408.14|1423.58|1408.58|1424.16|1409.16|1420.41|1405.41|902
1706144700000|2024-01-25 01:05:00|1423.56|1408.56|1421.04|1406.04|1424.14|1409.14|1420.74|1405.74|767
1706145000000|2024-01-25 01:10:00|1421.03|1406.03|1419.06|1404.06|1421.55|1406.55|1418.71|1403.71|513
1706145300000|2024-01-25 01:15:00|1419.04|1404.04|1418.12|1403.12|1420.11|1405.11|1416.26|1401.26|514
1706145600000|2024-01-25 01:20:00|1418.14|1403.14|1420.53|1405.53|1421.1|1406.1|1415.54|1400.54|794
1706145900000|2024-01-25 01:25:00|1420.32|1405.32|1419.03|1404.03|1420.36|1405.36|1417.44|1402.44|784
1706146200000|2024-01-25 01:30:00|1419.09|1404.09|1415.48|1400.48|1420.37|1405.37|1415.35|1400.35|792
1706146500000|2024-01-25 01:35:00|1415.52|1400.52|1414.58|1399.58|1415.53|1400.53|1410.53|1395.53|698
1706146800000|2024-01-25 01:40:00|1414.55|1399.55|1417.01|1402.01|1417.45|1402.45|1413.89|1398.89|783
1706147100000|2024-01-25 01:45:00|1416.98|1401.98|1410.11|1395.11|1417.01|1402.01|1410.11|1395.11|758
1706147400000|2024-01-25 01:50:00|1410.13|1395.13|1407.67|1392.67|1410.84|1395.84|1407.17|1392.17|796
1706147700000|2024-01-25 01:55:00|1407.61|1392.61|1407.79|1392.79|1410.43|1395.43|1405.98|1390.98|744
1706148000000|2024-01-25 02:00:00|1407.81|1392.81|1410.95|1395.95|1413|1398|1407.39|1392.39|845
1706148300000|2024-01-25 02:05:00|1410.93|1395.93|1411.28|1396.28|1412.22|1397.22|1409.37|1394.37|708
1706148600000|2024-01-25 02:10:00|1411.29|1396.29|1408.96|1393.96|1411.52|1396.52|1407.46|1392.46|636
1706148900000|2024-01-25 02:15:00|1408.94|1393.94|1410.02|1395.02|1411.82|1396.82|1408.58|1393.58|750
1706149200000|2024-01-25 02:20:00|1410.01|1395.01|1409.07|1394.07|1410.18|1395.18|1407.94|1392.94|616
1706149500000|2024-01-25 02:25:00|1409.02|1394.02|1410.31|1395.31|1411.6|1396.6|1408.79|1393.79|656
1706149800000|2024-01-25 02:30:00|1410.23|1395.23|1410.28|1395.28|1410.9|1395.9|1407.67|1392.67|659
1706150100000|2024-01-25 02:35:00|1410.4|1395.4|1409.44|1394.44|1412.05|1397.05|1407.02|1392.02|684
1706150400000|2024-01-25 02:40:00|1409.39|1394.39|1407.95|1392.95|1410.55|1395.55|1407.34|1392.34|731
1706150700000|2024-01-25 02:45:00|1407.94|1392.94|1407.74|1392.74|1408.21|1393.21|1404.94|1389.94|644
1706151000000|2024-01-25 02:50:00|1407.87|1392.87|1403.93|1388.93|1407.87|1392.87|1403.45|1388.45|516
1706151300000|2024-01-25 02:55:00|1403.91|1388.91|1405.63|1390.63|1405.65|1390.65|1402.9|1387.9|696
1706151600000|2024-01-25 03:00:00|1405.65|1390.65|1409.8|1394.8|1410.58|1395.58|1404.71|1389.71|666
1706151900000|2024-01-25 03:05:00|1409.78|1394.78|1408.87|1393.87|1410.25|1395.25|1407.79|1392.79|250
1706152200000|2024-01-25 03:10:00|1408.84|1393.84|1409.33|1394.33|1409.78|1394.78|1407.48|1392.48|506
1706152500000|2024-01-25 03:15:00|1409.29|1394.29|1408.27|1393.27|1411.62|1396.62|1408.22|1393.22|532
1706152800000|2024-01-25 03:20:00|1408.25|1393.25|1410.47|1395.47|1411.98|1396.98|1408.03|1393.03|579
1706153100000|2024-01-25 03:25:00|1410.45|1395.45|1412.6|1397.6|1414.14|1399.14|1410.45|1395.45|609
1706153400000|2024-01-25 03:30:00|1412.55|1397.55|1411.65|1396.65|1412.65|1397.65|1410.59|1395.59|631
1706153700000|2024-01-25 03:35:00|1411.66|1396.66|1412.8|1397.8|1412.97|1397.97|1410.69|1395.69|491
1706154000000|2024-01-25 03:40:00|1412.76|1397.76|1412.42|1397.42|1414.77|1399.77|1411.98|1396.98|576
1706154300000|2024-01-25 03:45:00|1412.4|1397.4|1409.5|1394.5|1412.4|1397.4|1408.65|1393.65|536
1706154600000|2024-01-25 03:50:00|1409.48|1394.48|1409.24|1394.24|1410.17|1395.17|1407.7|1392.7|632
1706154900000|2024-01-25 03:55:00|1409.23|1394.23|1408.71|1393.71|1409.74|1394.74|1408.13|1393.13|491
1706155200000|2024-01-25 04:00:00|1408.69|1393.69|1409.66|1394.66|1409.95|1394.95|1406.65|1391.65|637
1706155500000|2024-01-25 04:05:00|1409.65|1394.65|1409.46|1394.46|1411.9|1396.9|1409.21|1394.21|452
1706155800000|2024-01-25 04:10:00|1409.49|1394.49|1408.46|1393.46|1410.2|1395.2|1408.28|1393.28|457
1706156100000|2024-01-25 04:15:00|1408.5|1393.5|1408.87|1393.87|1409.86|1394.86|1407.7|1392.7|518
1706156400000|2024-01-25 04:20:00|1408.84|1393.84|1409.11|1394.11|1410.58|1395.58|1408.44|1393.44|396
1706156700000|2024-01-25 04:25:00|1409.13|1394.13|1407.73|1392.73|1409.15|1394.15|1406.94|1391.94|453
1706157000000|2024-01-25 04:30:00|1407.71|1392.71|1405.91|1390.91|1408.3|1393.3|1405.84|1390.84|454
1706157300000|2024-01-25 04:35:00|1405.88|1390.88|1405.41|1390.41|1406.04|1391.04|1403.36|1388.36|535
1706157600000|2024-01-25 04:40:00|1405.42|1390.42|1405.7|1390.7|1406.9|1391.9|1405.13|1390.13|412
1706157900000|2024-01-25 04:45:00|1405.64|1390.64|1400.6|1385.6|1405.7|1390.7|1400.21|1385.21|342
1706158200000|2024-01-25 04:50:00|1400.55|1385.55|1402.59|1387.59|1403.82|1388.82|1400.55|1385.55|721
1706158500000|2024-01-25 04:55:00|1402.58|1387.58|1402.55|1387.55|1404.18|1389.18|1401.87|1386.87|593
1706158800000|2024-01-25 05:00:00|1402.56|1387.56|1396.94|1381.94|1403.02|1388.02|1396.43|1381.43|770
1706159100000|2024-01-25 05:05:00|1397.04|1382.04|1396.18|1381.18|1397.91|1382.91|1395.42|1380.42|889
1706159400000|2024-01-25 05:10:00|1396.2|1381.2|1396.33|1381.33|1398.89|1383.89|1395.58|1380.58|781
1706159700000|2024-01-25 05:15:00|1396.38|1381.38|1396.99|1381.99|1399.45|1384.45|1395.89|1380.89|763
1706160000000|2024-01-25 05:20:00|1396.98|1381.98|1396.2|1381.2|1397.11|1382.11|1392.51|1377.51|781
1706160300000|2024-01-25 05:25:00|1395.67|1380.67|1394.36|1379.36|1396|1381|1392.82|1377.82|808
1706160600000|2024-01-25 05:30:00|1394.37|1379.37|1394.76|1379.76|1396.9|1381.9|1392.84|1377.84|850
1706160900000|2024-01-25 05:35:00|1394.73|1379.73|1397.04|1382.04|1398.8|1383.8|1394.5|1379.5|727
1706161200000|2024-01-25 05:40:00|1397.01|1382.01|1397.46|1382.46|1398.71|1383.71|1396.59|1381.59|625
1706161500000|2024-01-25 05:45:00|1397.45|1382.45|1399.65|1384.65|1402.17|1387.17|1396.95|1381.95|715
1706161800000|2024-01-25 05:50:00|1399.62|1384.62|1400.32|1385.32|1401.24|1386.24|1398.45|1383.45|603
1706162100000|2024-01-25 05:55:00|1400.27|1385.27|1399.31|1384.31|1401.18|1386.18|1398.94|1383.94|382
1706162400000|2024-01-25 06:00:00|1399.38|1384.38|1398.79|1383.79|1402.33|1387.33|1398.45|1383.45|637
1706162700000|2024-01-25 06:05:00|1398.8|1383.8|1402.1|1387.1|1403.85|1388.85|1398.77|1383.77|771
1706163000000|2024-01-25 06:10:00|1402.12|1387.12|1403.04|1388.04|1404.14|1389.14|1401.58|1386.58|628
1706163300000|2024-01-25 06:15:00|1403.05|1388.05|1401.14|1386.14|1404.19|1389.19|1400.46|1385.46|644
1706163600000|2024-01-25 06:20:00|1401.12|1386.12|1399.41|1384.41|1401.72|1386.72|1397.95|1382.95|631
1706163900000|2024-01-25 06:25:00|1399.39|1384.39|1401.5|1386.5|1402.15|1387.15|1398.41|1383.41|637
1706164200000|2024-01-25 06:30:00|1401.54|1386.54|1398.95|1383.95|1402.05|1387.05|1397.25|1382.25|682
1706164500000|2024-01-25 06:35:00|1398.97|1383.97|1401.13|1386.13|1401.15|1386.15|1397.79|1382.79|716
1706164800000|2024-01-25 06:40:00|1401.11|1386.11|1404.03|1389.03|1404.06|1389.06|1399.74|1384.74|666
1706165100000|2024-01-25 06:45:00|1404.05|1389.05|1403.76|1388.76|1408|1393|1403.72|1388.72|827
1706165400000|2024-01-25 06:50:00|1403.79|1388.79|1407.16|1392.16|1408.12|1393.12|1402.46|1387.46|888
1706165700000|2024-01-25 06:55:00|1407.13|1392.13|1409.62|1394.62|1410.1|1395.1|1407.13|1392.13|670
1706166000000|2024-01-25 07:00:00|1409.33|1394.33|1408.39|1393.39|1409.62|1394.62|1406.85|1391.85|591
1706166300000|2024-01-25 07:05:00|1408.27|1393.27|1407.09|1392.09|1408.39|1393.39|1404.41|1389.41|568
1706166600000|2024-01-25 07:10:00|1407.14|1392.14|1405.66|1390.66|1408.55|1393.55|1405.02|1390.02|563
1706166900000|2024-01-25 07:15:00|1405.55|1390.55|1408.04|1393.04|1408.04|1393.04|1404.65|1389.65|652
1706167200000|2024-01-25 07:20:00|1408.02|1393.02|1407.98|1392.98|1408.87|1393.87|1406.38|1391.38|543
1706167500000|2024-01-25 07:25:00|1407.95|1392.95|1410.4|1395.4|1410.85|1395.85|1407.9|1392.9|502
1706167800000|2024-01-25 07:30:00|1410.45|1395.45|1408.67|1393.67|1410.82|1395.82|1406.81|1391.81|584
1706168100000|2024-01-25 07:35:00|1408.75|1393.75|1408.46|1393.46|1408.95|1393.95|1406.14|1391.14|532
1706168400000|2024-01-25 07:40:00|1408.43|1393.43|1407.65|1392.65|1408.57|1393.57|1406.25|1391.25|497
1706168700000|2024-01-25 07:45:00|1407.66|1392.66|1408.39|1393.39|1408.64|1393.64|1406.66|1391.66|578
1706169000000|2024-01-25 07:50:00|1408.42|1393.42|1409.66|1394.66|1409.76|1394.76|1408.04|1393.04|373
1706169300000|2024-01-25 07:55:00|1409.69|1394.69|1410.17|1395.17|1411.48|1396.48|1408.47|1393.47|601
1706169600000|2024-01-25 08:00:00|1410.15|1395.15|1410.67|1395.67|1412.6|1397.6|1408.2|1393.2|685
1706169900000|2024-01-25 08:05:00|1410.62|1395.62|1411.86|1396.86|1412.75|1397.75|1410.2|1395.2|632
1706170200000|2024-01-25 08:10:00|1411.85|1396.85|1411.07|1396.07|1414.11|1399.11|1410.03|1395.03|661
1706170500000|2024-01-25 08:15:00|1411.05|1396.05|1410.62|1395.62|1412.58|1397.58|1409.71|1394.71|670
1706170800000|2024-01-25 08:20:00|1410.69|1395.69|1406.38|1391.38|1410.82|1395.82|1405.37|1390.37|615
1706171100000|2024-01-25 08:25:00|1406.25|1391.25|1404.77|1389.77|1406.5|1391.5|1404.52|1389.52|457
1706171400000|2024-01-25 08:30:00|1404.65|1389.65|1404.79|1389.79|1404.87|1389.87|1403.45|1388.45|681
1706171700000|2024-01-25 08:35:00|1404.77|1389.77|1404.64|1389.64|1406.03|1391.03|1404.28|1389.28|636
1706172000000|2024-01-25 08:40:00|1404.66|1389.66|1402.67|1387.67|1404.69|1389.69|1401.85|1386.85|572
1706172300000|2024-01-25 08:45:00|1402.71|1387.71|1402.44|1387.44|1404.65|1389.65|1401.38|1386.38|413
1706172600000|2024-01-25 08:50:00|1402.42|1387.42|1402.84|1387.84|1402.86|1387.86|1401.01|1386.01|555
1706172900000|2024-01-25 08:55:00|1402.83|1387.83|1401.67|1386.67|1403.34|1388.34|1401.27|1386.27|599
1706173200000|2024-01-25 09:00:00|1401.69|1386.69|1401.97|1386.97|1404.1|1389.1|1400.75|1385.75|533
1706173500000|2024-01-25 09:05:00|1401.88|1386.88|1405.52|1390.52|1405.65|1390.65|1401.57|1386.57|494
1706173800000|2024-01-25 09:10:00|1405.55|1390.55|1404.1|1389.1|1407.23|1392.23|1403.88|1388.88|587
1706174100000|2024-01-25 09:15:00|1404.13|1389.13|1403.22|1388.22|1404.3|1389.3|1401.52|1386.52|702
1706174400000|2024-01-25 09:20:00|1403.18|1388.18|1402.17|1387.17|1405.14|1390.14|1402.16|1387.16|738
1706174700000|2024-01-25 09:25:00|1402.2|1387.2|1400.49|1385.49|1402.21|1387.21|1400.42|1385.42|502
1706175000000|2024-01-25 09:30:00|1400.51|1385.51|1399.05|1384.05|1400.87|1385.87|1398.5|1383.5|653
1706175300000|2024-01-25 09:35:00|1399.06|1384.06|1399.74|1384.74|1402.15|1387.15|1399.06|1384.06|641
1706175600000|2024-01-25 09:40:00|1399.61|1384.61|1400.24|1385.24|1400.64|1385.64|1398.06|1383.06|653
1706175900000|2024-01-25 09:45:00|1400.22|1385.22|1397.28|1382.28|1400.82|1385.82|1397.28|1382.28|540
1706176200000|2024-01-25 09:50:00|1397.35|1382.35|1397.87|1382.87|1399.67|1384.67|1397.34|1382.34|573
1706176500000|2024-01-25 09:55:00|1397.86|1382.86|1392.67|1377.67|1397.86|1382.86|1391.81|1376.81|600
1706176800000|2024-01-25 10:00:00|1392.66|1377.66|1392.38|1377.38|1395.03|1380.03|1391.86|1376.86|808
1706177100000|2024-01-25 10:05:00|1392.33|1377.33|1390.06|1375.06|1392.35|1377.35|1386.35|1371.35|903
1706177400000|2024-01-25 10:10:00|1390.02|1375.02|1392.96|1377.96|1394.49|1379.49|1389.17|1374.17|812
1706177700000|2024-01-25 10:15:00|1392.98|1377.98|1394.39|1379.39|1394.4|1379.4|1392.37|1377.37|497
1706178000000|2024-01-25 10:20:00|1394.44|1379.44|1394.24|1379.24|1395.25|1380.25|1393.2|1378.2|358
1706178300000|2024-01-25 10:25:00|1394.17|1379.17|1384.33|1369.33|1395.8|1380.8|1383.98|1368.98|690
1706178600000|2024-01-25 10:30:00|1384.28|1369.28|1385.49|1370.49|1386.31|1371.31|1383.98|1368.98|628
1706178900000|2024-01-25 10:35:00|1385.51|1370.51|1388.77|1373.77|1388.88|1373.88|1384.69|1369.69|799
1706179200000|2024-01-25 10:40:00|1388.74|1373.74|1390.26|1375.26|1391.85|1376.85|1388.08|1373.08|656
1706179500000|2024-01-25 10:45:00|1390.29|1375.29|1390.74|1375.74|1392.83|1377.83|1388.3|1373.3|717
1706179800000|2024-01-25 10:50:00|1390.75|1375.75|1391.69|1376.69|1393.12|1378.12|1389.74|1374.74|845
1706180100000|2024-01-25 10:55:00|1391.67|1376.67|1393.06|1378.06|1393.4|1378.4|1390.93|1375.93|785
1706180400000|2024-01-25 11:00:00|1393.09|1378.09|1391|1376|1393.65|1378.65|1389.94|1374.94|697
1706180700000|2024-01-25 11:05:00|1391.01|1376.01|1391.69|1376.69|1393.28|1378.28|1389.32|1374.32|692
1706181000000|2024-01-25 11:10:00|1391.72|1376.72|1394.01|1379.01|1395.57|1380.57|1389.89|1374.89|779
1706181300000|2024-01-25 11:15:00|1394.03|1379.03|1393.35|1378.35|1394.29|1379.29|1391.26|1376.26|886
1706181600000|2024-01-25 11:20:00|1393.26|1378.26|1395.93|1380.93|1396.15|1381.15|1391.6|1376.6|850
1706181900000|2024-01-25 11:25:00|1395.95|1380.95|1395.84|1380.84|1396.44|1381.44|1392.5|1377.5|748
1706182200000|2024-01-25 11:30:00|1395.93|1380.93|1398.16|1383.16|1398.63|1383.63|1394.02|1379.02|759
1706182500000|2024-01-25 11:35:00|1398.14|1383.14|1399.6|1384.6|1399.65|1384.65|1397.8|1382.8|620
1706182800000|2024-01-25 11:40:00|1399.65|1384.65|1399.01|1384.01|1399.7|1384.7|1397.83|1382.83|558
1706183100000|2024-01-25 11:45:00|1398.99|1383.99|1395.84|1380.84|1399.91|1384.91|1395.17|1380.17|837
1706183400000|2024-01-25 11:50:00|1395.89|1380.89|1391.63|1376.63|1396.13|1381.13|1390.46|1375.46|846
1706183700000|2024-01-25 11:55:00|1391.56|1376.56|1392.22|1377.22|1392.49|1377.49|1390.45|1375.45|771
1706184000000|2024-01-25 12:00:00|1392.18|1377.18|1395.6|1380.6|1396.7|1381.7|1390.56|1375.56|769
1706184300000|2024-01-25 12:05:00|1395.61|1380.61|1396.58|1381.58|1398.13|1383.13|1395.61|1380.61|684
1706184600000|2024-01-25 12:10:00|1396.61|1381.61|1392.23|1377.23|1397.64|1382.64|1390.57|1375.57|837
1706184900000|2024-01-25 12:15:00|1392.24|1377.24|1387.42|1372.42|1393.36|1378.36|1386.64|1371.64|596
1706185200000|2024-01-25 12:20:00|1387.76|1372.76|1388.37|1373.37|1388.42|1373.42|1386.56|1371.56|752
1706185500000|2024-01-25 12:25:00|1388.42|1373.42|1386.6|1371.6|1389.27|1374.27|1386.1|1371.1|681
1706185800000|2024-01-25 12:30:00|1386.65|1371.65|1378.04|1363.04|1387.36|1372.36|1378.04|1363.04|1004
1706186100000|2024-01-25 12:35:00|1378.13|1363.13|1382.78|1367.78|1382.98|1367.98|1378.08|1363.08|978
1706186400000|2024-01-25 12:40:00|1382.74|1367.74|1384.09|1369.09|1384.82|1369.82|1382.06|1367.06|862
1706186700000|2024-01-25 12:45:00|1384.12|1369.12|1378.15|1363.15|1384.8|1369.8|1377.66|1362.66|1015
1706187000000|2024-01-25 12:50:00|1378.06|1363.06|1376.41|1361.41|1378.5|1363.5|1371.67|1356.67|1043
1706187300000|2024-01-25 12:55:00|1376.5|1361.5|1380.24|1365.24|1380.76|1365.76|1376.26|1361.26|903
1706187600000|2024-01-25 13:00:00|1380.2|1365.2|1378.51|1363.51|1380.46|1365.46|1377.38|1362.38|1023
1706187900000|2024-01-25 13:05:00|1378.39|1363.39|1381.14|1366.14|1382.95|1367.95|1378.31|1363.31|529
1706188200000|2024-01-25 13:10:00|1381.08|1366.08|1380.81|1365.81|1382.55|1367.55|1378.58|1363.58|795
1706188500000|2024-01-25 13:15:00|1380.8|1365.8|1377.6|1362.6|1381.84|1366.84|1377.46|1362.46|815
1706188800000|2024-01-25 13:20:00|1377.58|1362.58|1371.91|1356.91|1379.19|1364.19|1370.99|1355.99|844
1706189100000|2024-01-25 13:25:00|1371.74|1356.74|1370.84|1355.84|1372.12|1357.12|1368.19|1353.19|854
1706189400000|2024-01-25 13:30:00|1370.85|1355.85|1378.68|1363.68|1381.24|1366.24|1369.61|1354.61|932
1706189700000|2024-01-25 13:35:00|1378.72|1363.72|1378.05|1363.05|1379|1364|1375.34|1360.34|853
1706190000000|2024-01-25 13:40:00|1378.06|1363.06|1373.27|1358.27|1378.42|1363.42|1369.84|1354.84|815
1706190300000|2024-01-25 13:45:00|1373.3|1358.3|1372.23|1357.23|1375.46|1360.46|1370.51|1355.51|986
1706190600000|2024-01-25 13:50:00|1372.19|1357.19|1376.81|1361.81|1377.3|1362.3|1370.18|1355.18|869
1706190900000|2024-01-25 13:55:00|1376.88|1361.88|1378.49|1363.49|1380.4|1365.4|1375.99|1360.99|709
1706191200000|2024-01-25 14:00:00|1378.44|1363.44|1380.3|1365.3|1382.8|1367.8|1378.11|1363.11|748
1706191500000|2024-01-25 14:05:00|1380.39|1365.39|1376.65|1361.65|1380.86|1365.86|1375.84|1360.84|885
1706191800000|2024-01-25 14:10:00|1376.6|1361.6|1379.9|1364.9|1380.58|1365.58|1375.64|1360.64|794
1706192100000|2024-01-25 14:15:00|1379.91|1364.91|1381.22|1366.22|1385.1|1370.1|1378.45|1363.45|906
1706192400000|2024-01-25 14:20:00|1381.11|1366.11|1381.89|1366.89|1383.3|1368.3|1379.55|1364.55|834
1706192700000|2024-01-25 14:25:00|1381.85|1366.85|1377.81|1362.81|1382.3|1367.3|1377.75|1362.75|804
1706193000000|2024-01-25 14:30:00|1377.83|1362.83|1382.87|1367.87|1383.47|1368.47|1377.52|1362.52|905
1706193300000|2024-01-25 14:35:00|1382.86|1367.86|1382.67|1367.67|1385.93|1370.93|1380.95|1365.95|766
1706193600000|2024-01-25 14:40:00|1382.87|1367.87|1380.3|1365.3|1383.47|1368.47|1379.89|1364.89|839
1706193900000|2024-01-25 14:45:00|1380.33|1365.33|1378.77|1363.77|1380.82|1365.82|1373.8|1358.8|908
1706194200000|2024-01-25 14:50:00|1378.9|1363.9|1382.19|1367.19|1384.66|1369.66|1378.48|1363.48|884
1706194500000|2024-01-25 14:55:00|1382.17|1367.17|1384.01|1369.01|1384.5|1369.5|1381.92|1366.92|826
1706194800000|2024-01-25 15:00:00|1384.02|1369.02|1381.84|1366.84|1384.47|1369.47|1380.41|1365.41|945
1706195100000|2024-01-25 15:05:00|1381.83|1366.83|1377.09|1362.09|1381.85|1366.85|1376.82|1361.82|879
1706195400000|2024-01-25 15:10:00|1377.05|1362.05|1374.28|1359.28|1377.56|1362.56|1374.14|1359.14|800
1706195700000|2024-01-25 15:15:00|1374.31|1359.31|1373.3|1358.3|1376.78|1361.78|1372.56|1357.56|949
1706196000000|2024-01-25 15:20:00|1373.41|1358.41|1374.13|1359.13|1376.05|1361.05|1372.28|1357.28|789
1706196300000|2024-01-25 15:25:00|1374.11|1359.11|1371.33|1356.33|1374.13|1359.13|1366.04|1351.04|960
1706196600000|2024-01-25 15:30:00|1371.44|1356.44|1370.54|1355.54|1372.63|1357.63|1368.11|1353.11|847
1706196900000|2024-01-25 15:35:00|1370.57|1355.57|1371.71|1356.71|1372.51|1357.51|1367.4|1352.4|858
1706197200000|2024-01-25 15:40:00|1371.73|1356.73|1366.47|1351.47|1371.85|1356.85|1365.16|1350.16|896
1706197500000|2024-01-25 15:45:00|1366.49|1351.49|1362.71|1347.71|1366.5|1351.5|1359.01|1344.01|1055
1706197800000|2024-01-25 15:50:00|1362.82|1347.82|1362.47|1347.47|1364.95|1349.95|1360.67|1345.67|925
1706198100000|2024-01-25 15:55:00|1362.69|1347.69|1366.67|1351.67|1370.83|1355.83|1362.47|1347.47|882
1706198400000|2024-01-25 16:00:00|1366.7|1351.7|1365.59|1350.59|1367.05|1352.05|1364.67|1349.67|892
1706198700000|2024-01-25 16:05:00|1365.64|1350.64|1363.42|1348.42|1366.99|1351.99|1362|1347|908
1706199000000|2024-01-25 16:10:00|1363.52|1348.52|1365.06|1350.06|1367.94|1352.94|1362.88|1347.88|821
1706199300000|2024-01-25 16:15:00|1365.02|1350.02|1366.33|1351.33|1367.61|1352.61|1362.54|1347.54|887
1706199600000|2024-01-25 16:20:00|1366.35|1351.35|1368.41|1353.41|1369.48|1354.48|1365.43|1350.43|773
1706199900000|2024-01-25 16:25:00|1368.93|1353.93|1369.27|1354.27|1370.95|1355.95|1368.04|1353.04|746
1706200200000|2024-01-25 16:30:00|1369.29|1354.29|1368.82|1353.82|1371.55|1356.55|1367.34|1352.34|711
1706200500000|2024-01-25 16:35:00|1368.76|1353.76|1370.09|1355.09|1371.17|1356.17|1368.17|1353.17|828
1706200800000|2024-01-25 16:40:00|1370.16|1355.16|1371.47|1356.47|1371.5|1356.5|1369.08|1354.08|699
1706201100000|2024-01-25 16:45:00|1371.5|1356.5|1369.01|1354.01|1371.82|1356.82|1367.23|1352.23|707
1706201400000|2024-01-25 16:50:00|1369.03|1354.03|1372.83|1357.83|1373.82|1358.82|1368.92|1353.92|595
1706201700000|2024-01-25 16:55:00|1372.79|1357.79|1368.68|1353.68|1372.89|1357.89|1367.82|1352.82|826
1706202000000|2024-01-25 17:00:00|1368.66|1353.66|1365.65|1350.65|1369.3|1354.3|1365.55|1350.55|902
1706202300000|2024-01-25 17:05:00|1365.69|1350.69|1361.98|1346.98|1367.69|1352.69|1358.63|1343.63|949
1706202600000|2024-01-25 17:10:00|1361.82|1346.82|1364.8|1349.8|1366.03|1351.03|1360.01|1345.01|974
1706202900000|2024-01-25 17:15:00|1364.84|1349.84|1366.94|1351.94|1367.45|1352.45|1362.55|1347.55|956
1706203200000|2024-01-25 17:20:00|1366.95|1351.95|1370.86|1355.86|1371.01|1356.01|1366.46|1351.46|890
1706203500000|2024-01-25 17:25:00|1370.87|1355.87|1371.57|1356.57|1372.84|1357.84|1370.19|1355.19|850
1706203800000|2024-01-25 17:30:00|1371.54|1356.54|1374.06|1359.06|1375.6|1360.6|1370.09|1355.09|903
1706204100000|2024-01-25 17:35:00|1373.91|1358.91|1374.53|1359.53|1375.43|1360.43|1372.49|1357.49|829
1706204400000|2024-01-25 17:40:00|1374.39|1359.39|1374.26|1359.26|1375.95|1360.95|1373.63|1358.63|734
1706204700000|2024-01-25 17:45:00|1374.28|1359.28|1375.52|1360.52|1376.01|1361.01|1373.44|1358.44|712
1706205000000|2024-01-25 17:50:00|1375.4|1360.4|1374.66|1359.66|1375.96|1360.96|1373.45|1358.45|682
1706205300000|2024-01-25 17:55:00|1374.65|1359.65|1374.71|1359.71|1375.07|1360.07|1373.91|1358.91|552
1706205600000|2024-01-25 18:00:00|1374.73|1359.73|1376.88|1361.88|1377.21|1362.21|1374.15|1359.15|747
1706205900000|2024-01-25 18:05:00|1376.89|1361.89|1381.66|1366.66|1382.55|1367.55|1376.46|1361.46|613
1706206200000|2024-01-25 18:10:00|1381.6|1366.6|1381.17|1366.17|1381.85|1366.85|1380.28|1365.28|751
1706206500000|2024-01-25 18:15:00|1381.21|1366.21|1385.16|1370.16|1387.87|1372.87|1381.17|1366.17|696
1706206800000|2024-01-25 18:20:00|1385.09|1370.09|1385.67|1370.67|1388.25|1373.25|1384.68|1369.68|842
1706207100000|2024-01-25 18:25:00|1385.74|1370.74|1381.98|1366.98|1386.65|1371.65|1380.83|1365.83|688
1706207400000|2024-01-25 18:30:00|1381.97|1366.97|1377.4|1362.4|1384.4|1369.4|1375.25|1360.25|773
1706207700000|2024-01-25 18:35:00|1377.39|1362.39|1378.97|1363.97|1379.8|1364.8|1376.11|1361.11|889
1706208000000|2024-01-25 18:40:00|1378.94|1363.94|1374.95|1359.95|1379.52|1364.52|1374.74|1359.74|795
1706208300000|2024-01-25 18:45:00|1374.97|1359.97|1373.76|1358.76|1376.22|1361.22|1372.07|1357.07|781
1706208600000|2024-01-25 18:50:00|1373.78|1358.78|1377.68|1362.68|1379.5|1364.5|1373.73|1358.73|700
1706208900000|2024-01-25 18:55:00|1377.69|1362.69|1377.41|1362.41|1378.52|1363.52|1376.45|1361.45|730
1706209200000|2024-01-25 19:00:00|1377.42|1362.42|1374.58|1359.58|1378.58|1363.58|1372.53|1357.53|901
1706209500000|2024-01-25 19:05:00|1374.57|1359.57|1376.39|1361.39|1376.59|1361.59|1373.51|1358.51|676
1706209800000|2024-01-25 19:10:00|1376.13|1361.13|1380.23|1365.23|1381.15|1366.15|1376.11|1361.11|714
1706210100000|2024-01-25 19:15:00|1380.09|1365.09|1380.51|1365.51|1381.15|1366.15|1378.94|1363.94|695
1706210400000|2024-01-25 19:20:00|1380.4|1365.4|1381.82|1366.82|1384.02|1369.02|1380.28|1365.28|649
1706210700000|2024-01-25 19:25:00|1381.76|1366.76|1383.7|1368.7|1384.3|1369.3|1381.24|1366.24|553
1706211000000|2024-01-25 19:30:00|1383.68|1368.68|1385.49|1370.49|1387.02|1372.02|1381|1366|834
1706211300000|2024-01-25 19:35:00|1385.39|1370.39|1390.5|1375.5|1391.88|1376.88|1384.85|1369.85|738
1706211600000|2024-01-25 19:40:00|1390.52|1375.52|1386.8|1371.8|1391.24|1376.24|1386.51|1371.51|905
1706211900000|2024-01-25 19:45:00|1386.9|1371.9|1383.49|1368.49|1386.96|1371.96|1382.34|1367.34|812
1706212200000|2024-01-25 19:50:00|1383.47|1368.47|1385.26|1370.26|1385.61|1370.61|1382.55|1367.55|723
1706212500000|2024-01-25 19:55:00|1385.24|1370.24|1385.82|1370.82|1386.69|1371.69|1384.41|1369.41|734
1706212800000|2024-01-25 20:00:00|1385.89|1370.89|1384.43|1369.43|1386.78|1371.78|1384.1|1369.1|649
1706213100000|2024-01-25 20:05:00|1384.41|1369.41|1386.37|1371.37|1387.43|1372.43|1383.06|1368.06|573
1706213400000|2024-01-25 20:10:00|1386.34|1371.34|1386.58|1371.58|1388.26|1373.26|1385.5|1370.5|554
1706213700000|2024-01-25 20:15:00|1386.6|1371.6|1387|1372|1387.23|1372.23|1383.51|1368.51|795
1706214000000|2024-01-25 20:20:00|1387.02|1372.02|1386.98|1371.98|1388.5|1373.5|1386.45|1371.45|642
1706214300000|2024-01-25 20:25:00|1386.97|1371.97|1388.43|1373.43|1388.68|1373.68|1386.37|1371.37|522
1706214600000|2024-01-25 20:30:00|1388.42|1373.42|1387.59|1372.59|1389.3|1374.3|1387.52|1372.52|303
1706214900000|2024-01-25 20:35:00|1387.64|1372.64|1388.27|1373.27|1389.46|1374.46|1385.48|1370.48|615
1706215200000|2024-01-25 20:40:00|1388.21|1373.21|1384.31|1369.31|1388.66|1373.66|1383.75|1368.75|628
1706215500000|2024-01-25 20:45:00|1384.29|1369.29|1381.7|1366.7|1384.89|1369.89|1380.75|1365.75|778
1706215800000|2024-01-25 20:50:00|1381.68|1366.68|1384.89|1369.89|1385.71|1370.71|1379.73|1364.73|894
1706216100000|2024-01-25 20:55:00|1384.87|1369.87|1389.68|1374.68|1389.85|1374.85|1384.6|1369.6|816
1706216400000|2024-01-25 21:00:00|1389.79|1374.79|1394.23|1379.23|1394.3|1379.3|1387.48|1372.48|882
1706216700000|2024-01-25 21:05:00|1394.22|1379.22|1393.68|1378.68|1395.8|1380.8|1393.02|1378.02|761
1706217000000|2024-01-25 21:10:00|1393.66|1378.66|1392.06|1377.06|1393.69|1378.69|1389.75|1374.75|879
1706217300000|2024-01-25 21:15:00|1392.09|1377.09|1389.92|1374.92|1392.95|1377.95|1386.97|1371.97|930
1706217600000|2024-01-25 21:20:00|1390.03|1375.03|1388.75|1373.75|1390.85|1375.85|1387.53|1372.53|755
1706217900000|2024-01-25 21:25:00|1388.76|1373.76|1391.65|1376.65|1392.4|1377.4|1388.67|1373.67|596
1706218200000|2024-01-25 21:30:00|1391.21|1376.21|1387.38|1372.38|1391.34|1376.34|1386.48|1371.48|690
1706218500000|2024-01-25 21:35:00|1387.37|1372.37|1388.34|1373.34|1390.1|1375.1|1387.37|1372.37|747
1706218800000|2024-01-25 21:40:00|1388.37|1373.37|1385.99|1370.99|1388.37|1373.37|1383.97|1368.97|714
1706219100000|2024-01-25 21:45:00|1386.02|1371.02|1388.44|1373.44|1389.93|1374.93|1383.89|1368.89|889
1706219400000|2024-01-25 21:50:00|1388.51|1373.51|1388.39|1373.39|1389.04|1374.04|1386.63|1371.63|698
1706219700000|2024-01-25 21:55:00|1388.4|1373.4|1387.93|1372.93|1388.84|1373.84|1386.46|1371.46|610
1706220000000|2024-01-25 22:00:00|1387.91|1372.91|1385.56|1370.56|1388.25|1373.25|1383.97|1368.97|578
1706220300000|2024-01-25 22:05:00|1385.55|1370.55|1385.51|1370.51|1386.16|1371.16|1382.89|1367.89|578
1706220600000|2024-01-25 22:10:00|1385.49|1370.49|1386.05|1371.05|1387.25|1372.25|1383.57|1368.57|523
1706220900000|2024-01-25 22:15:00|1386.12|1371.12|1384.28|1369.28|1386.22|1371.22|1383.91|1368.91|552
1706221200000|2024-01-25 22:20:00|1384.24|1369.24|1383.95|1368.95|1385.7|1370.7|1383.77|1368.77|625
1706221500000|2024-01-25 22:25:00|1383.94|1368.94|1383.19|1368.19|1383.96|1368.96|1382.68|1367.68|296
1706221800000|2024-01-25 22:30:00|1383.2|1368.2|1384.65|1369.65|1384.65|1369.65|1382.22|1367.22|235
1706222100000|2024-01-25 22:35:00|1384.64|1369.64|1386.17|1371.17|1386.44|1371.44|1384.42|1369.42|355
1706222400000|2024-01-25 22:40:00|1386.18|1371.18|1382.42|1367.42|1386.18|1371.18|1382.25|1367.25|309
1706222700000|2024-01-25 22:45:00|1382.39|1367.39|1382.76|1367.76|1383.02|1368.02|1382.34|1367.34|176
1706223000000|2024-01-25 22:50:00|1382.75|1367.75|1386.52|1371.52|1386.62|1371.62|1382.7|1367.7|468
1706223300000|2024-01-25 22:55:00|1386.45|1371.45|1387.12|1372.12|1389.54|1374.54|1386.18|1371.18|465
1706223600000|2024-01-25 23:00:00|1387|1372|1385.76|1370.76|1388.99|1373.99|1383.94|1368.94|704
1706223900000|2024-01-25 23:05:00|1385.84|1370.84|1387.22|1372.22|1387.88|1372.88|1384.86|1369.86|500
1706224200000|2024-01-25 23:10:00|1387.25|1372.25|1388.77|1373.77|1390.89|1375.89|1385.6|1370.6|731
1706224500000|2024-01-25 23:15:00|1388.75|1373.75|1386.04|1371.04|1389.81|1374.81|1385.06|1370.06|726
1706224800000|2024-01-25 23:20:00|1385.97|1370.97|1383.72|1368.72|1386.93|1371.93|1383.29|1368.29|587
1706225100000|2024-01-25 23:25:00|1383.71|1368.71|1382.44|1367.44|1384.41|1369.41|1380.9|1365.9|737
1706225400000|2024-01-25 23:30:00|1382.51|1367.51|1384.65|1369.65|1384.75|1369.75|1381.46|1366.46|537
1706225700000|2024-01-25 23:35:00|1384.62|1369.62|1385.86|1370.86|1387.85|1372.85|1383.08|1368.08|518
1706226000000|2024-01-25 23:40:00|1385.81|1370.81|1386.1|1371.1|1387.9|1372.9|1385.74|1370.74|649
1706226300000|2024-01-25 23:45:00|1386.13|1371.13|1385.23|1370.23|1388.35|1373.35|1385.05|1370.05|620
1706226600000|2024-01-25 23:50:00|1385.27|1370.27|1384.13|1369.13|1387.02|1372.02|1383.64|1368.64|282
1706226900000|2024-01-25 23:55:00|1383.75|1368.75|1381.76|1366.76|1384.05|1369.05|1380.58|1365.58|494
1706227200000|2024-01-26 00:00:00|1381.73|1366.73|1377.13|1362.13|1381.78|1366.78|1376.17|1361.17|758
1706227500000|2024-01-26 00:05:00|1377.08|1362.08|1376.23|1361.23|1377.08|1362.08|1375.36|1360.36|644
1706227800000|2024-01-26 00:10:00|1376.21|1361.21|1375.01|1360.01|1378.54|1363.54|1374.1|1359.1|679
1706228100000|2024-01-26 00:15:00|1375.07|1360.07|1372.57|1357.57|1375.78|1360.78|1371.53|1356.53|892
1706228400000|2024-01-26 00:20:00|1372.63|1357.63|1374.03|1359.03|1376.23|1361.23|1372.57|1357.57|754
1706228700000|2024-01-26 00:25:00|1373.75|1358.75|1372.41|1357.41|1374.66|1359.66|1371.28|1356.28|670
1706229000000|2024-01-26 00:30:00|1372.43|1357.43|1377.91|1362.91|1377.97|1362.97|1371.7|1356.7|644
1706229300000|2024-01-26 00:35:00|1377.85|1362.85|1377.6|1362.6|1378.47|1363.47|1374.87|1359.87|809
1706229600000|2024-01-26 00:40:00|1377.63|1362.63|1379.11|1364.11|1380.12|1365.12|1376.84|1361.84|483
1706229900000|2024-01-26 00:45:00|1379.12|1364.12|1381.41|1366.41|1382.6|1367.6|1376.38|1361.38|639
1706230200000|2024-01-26 00:50:00|1381.39|1366.39|1382.96|1367.96|1384.46|1369.46|1381.06|1366.06|661
1706230500000|2024-01-26 00:55:00|1382.94|1367.94|1382.02|1367.02|1383.31|1368.31|1380.54|1365.54|654
1706230800000|2024-01-26 01:00:00|1381.99|1366.99|1379.07|1364.07|1382.63|1367.63|1377.05|1362.05|844
1706231100000|2024-01-26 01:05:00|1379.06|1364.06|1375.87|1360.87|1379.33|1364.33|1375.61|1360.61|693
1706231400000|2024-01-26 01:10:00|1375.84|1360.84|1376.17|1361.17|1376.97|1361.97|1374.25|1359.25|696
1706231700000|2024-01-26 01:15:00|1376.19|1361.19|1379.25|1364.25|1379.97|1364.97|1375.77|1360.77|591
1706232000000|2024-01-26 01:20:00|1379.27|1364.27|1379.23|1364.23|1380.61|1365.61|1377.39|1362.39|504
1706232300000|2024-01-26 01:25:00|1379.2|1364.2|1382.65|1367.65|1382.68|1367.68|1379.17|1364.17|526
1706232600000|2024-01-26 01:30:00|1382.68|1367.68|1386.26|1371.26|1387.37|1372.37|1382.09|1367.09|609
1706232900000|2024-01-26 01:35:00|1386.31|1371.31|1388.89|1373.89|1388.95|1373.95|1385.8|1370.8|472
1706233200000|2024-01-26 01:40:00|1388.9|1373.9|1387.24|1372.24|1389.45|1374.45|1386.44|1371.44|515
1706233500000|2024-01-26 01:45:00|1387.21|1372.21|1392.75|1377.75|1396.77|1381.77|1387.21|1372.21|912
1706233800000|2024-01-26 01:50:00|1392.78|1377.78|1387.37|1372.37|1392.95|1377.95|1387.34|1372.34|654
1706234100000|2024-01-26 01:55:00|1387.38|1372.38|1388.77|1373.77|1389.27|1374.27|1386.68|1371.68|580
1706234400000|2024-01-26 02:00:00|1388.53|1373.53|1388.82|1373.82|1391.62|1376.62|1387.83|1372.83|818
1706234700000|2024-01-26 02:05:00|1388.77|1373.77|1390.18|1375.18|1390.8|1375.8|1387.53|1372.53|676
1706235000000|2024-01-26 02:10:00|1390.17|1375.17|1395.61|1380.61|1397.37|1382.37|1389.86|1374.86|837
1706235300000|2024-01-26 02:15:00|1395.56|1380.56|1396.77|1381.77|1397.74|1382.74|1394.65|1379.65|853
1706235600000|2024-01-26 02:20:00|1396.78|1381.78|1397.86|1382.86|1398.8|1383.8|1396.57|1381.57|772
1706235900000|2024-01-26 02:25:00|1397.88|1382.88|1397.12|1382.12|1399.08|1384.08|1395.13|1380.13|819
1706236200000|2024-01-26 02:30:00|1397.18|1382.18|1391.96|1376.96|1397.2|1382.2|1391.39|1376.39|787
1706236500000|2024-01-26 02:35:00|1391.95|1376.95|1391.91|1376.91|1393.29|1378.29|1391|1376|736
1706236800000|2024-01-26 02:40:00|1391.88|1376.88|1391.46|1376.46|1392.47|1377.47|1390.75|1375.75|494
1706237100000|2024-01-26 02:45:00|1391.45|1376.45|1391.67|1376.67|1392.45|1377.45|1389.15|1374.15|598
1706237400000|2024-01-26 02:50:00|1391.78|1376.78|1391.55|1376.55|1393.24|1378.24|1391.05|1376.05|558
1706237700000|2024-01-26 02:55:00|1391.68|1376.68|1394.87|1379.87|1394.87|1379.87|1391.46|1376.46|468
1706238000000|2024-01-26 03:00:00|1394.93|1379.93|1396.95|1381.95|1398.7|1383.7|1394.55|1379.55|585
1706238300000|2024-01-26 03:05:00|1396.98|1381.98|1395.23|1380.23|1397.53|1382.53|1395.1|1380.1|578
1706238600000|2024-01-26 03:10:00|1395.15|1380.15|1394.82|1379.82|1396.5|1381.5|1394.36|1379.36|602
1706238900000|2024-01-26 03:15:00|1394.83|1379.83|1395.45|1380.45|1396.38|1381.38|1394.41|1379.41|756
1706239200000|2024-01-26 03:20:00|1395.41|1380.41|1394.33|1379.33|1396.7|1381.7|1393.71|1378.71|589
1706239500000|2024-01-26 03:25:00|1394.17|1379.17|1393.43|1378.43|1395.1|1380.1|1392.78|1377.78|618
1706239800000|2024-01-26 03:30:00|1393.53|1378.53|1394.6|1379.6|1394.92|1379.92|1392.65|1377.65|641
1706240100000|2024-01-26 03:35:00|1394.58|1379.58|1392.63|1377.63|1396.35|1381.35|1392.63|1377.63|519
1706240400000|2024-01-26 03:40:00|1392.64|1377.64|1392.68|1377.68|1393.73|1378.73|1391.36|1376.36|605
1706240700000|2024-01-26 03:45:00|1392.79|1377.79|1392.04|1377.04|1393.93|1378.93|1391.55|1376.55|494
1706241000000|2024-01-26 03:50:00|1392.05|1377.05|1393.29|1378.29|1393.9|1378.9|1392.05|1377.05|538
1706241300000|2024-01-26 03:55:00|1393.49|1378.49|1392.86|1377.86|1393.78|1378.78|1392.37|1377.37|543
1706241600000|2024-01-26 04:00:00|1392.84|1377.84|1392.48|1377.48|1393.14|1378.14|1390.96|1375.96|509
1706241900000|2024-01-26 04:05:00|1392.47|1377.47|1391.94|1376.94|1394.1|1379.1|1391.07|1376.07|486
1706242200000|2024-01-26 04:10:00|1391.97|1376.97|1391.85|1376.85|1393.49|1378.49|1391.44|1376.44|446
1706242500000|2024-01-26 04:15:00|1391.81|1376.81|1391.72|1376.72|1393.12|1378.12|1390.8|1375.8|529
1706242800000|2024-01-26 04:20:00|1391.78|1376.78|1391.38|1376.38|1393.02|1378.02|1391.28|1376.28|529
1706243100000|2024-01-26 04:25:00|1391.44|1376.44|1390.89|1375.89|1391.84|1376.84|1389.89|1374.89|272
1706243400000|2024-01-26 04:30:00|1390.83|1375.83|1391.84|1376.84|1392.73|1377.73|1390.61|1375.61|375
1706243700000|2024-01-26 04:35:00|1391.87|1376.87|1394.6|1379.6|1394.7|1379.7|1391.38|1376.38|350
1706244000000|2024-01-26 04:40:00|1394.65|1379.65|1394.9|1379.9|1396.44|1381.44|1392.47|1377.47|672
1706244300000|2024-01-26 04:45:00|1394.93|1379.93|1392.68|1377.68|1394.97|1379.97|1390.55|1375.55|600
1706244600000|2024-01-26 04:50:00|1392.59|1377.59|1391.48|1376.48|1392.95|1377.95|1390.05|1375.05|529
1706244900000|2024-01-26 04:55:00|1391.64|1376.64|1389.95|1374.95|1391.64|1376.64|1389.41|1374.41|618
1706245200000|2024-01-26 05:00:00|1390.45|1375.45|1389.37|1374.37|1391.8|1376.8|1388.7|1373.7|740
1706245500000|2024-01-26 05:05:00|1389.07|1374.07|1389.13|1374.13|1391.98|1376.98|1388.91|1373.91|595
1706245800000|2024-01-26 05:10:00|1389.08|1374.08|1388.66|1373.66|1389.45|1374.45|1388.18|1373.18|530
1706246100000|2024-01-26 05:15:00|1388.67|1373.67|1388.57|1373.57|1391.1|1376.1|1387.04|1372.04|612
1706246400000|2024-01-26 05:20:00|1388.56|1373.56|1387.94|1372.94|1388.57|1373.57|1386.81|1371.81|426
1706246700000|2024-01-26 05:25:00|1387.96|1372.96|1390.04|1375.04|1390.04|1375.04|1387.7|1372.7|416
1706247000000|2024-01-26 05:30:00|1390.02|1375.02|1389.57|1374.57|1391.75|1376.75|1389|1374|547
1706247300000|2024-01-26 05:35:00|1389.46|1374.46|1388.21|1373.21|1391.37|1376.37|1387.68|1372.68|475
1706247600000|2024-01-26 05:40:00|1388.19|1373.19|1389.66|1374.66|1390.46|1375.46|1388.19|1373.19|504
1706247900000|2024-01-26 05:45:00|1389.68|1374.68|1391.49|1376.49|1391.49|1376.49|1389.29|1374.29|445
1706248200000|2024-01-26 05:50:00|1391.25|1376.25|1392.12|1377.12|1393.35|1378.35|1391.11|1376.11|299
1706248500000|2024-01-26 05:55:00|1392.26|1377.26|1390.41|1375.41|1392.55|1377.55|1389.47|1374.47|435
1706248800000|2024-01-26 06:00:00|1390.42|1375.42|1393.03|1378.03|1394.45|1379.45|1390.34|1375.34|479
1706249100000|2024-01-26 06:05:00|1393.04|1378.04|1392.15|1377.15|1393.16|1378.16|1391.08|1376.08|509
1706249400000|2024-01-26 06:10:00|1392.05|1377.05|1393.25|1378.25|1393.39|1378.39|1391.7|1376.7|336
1706249700000|2024-01-26 06:15:00|1393.23|1378.23|1394.11|1379.11|1394.95|1379.95|1392.57|1377.57|289
1706250000000|2024-01-26 06:20:00|1394.08|1379.08|1394.76|1379.76|1395.38|1380.38|1394.08|1379.08|280
1706250300000|2024-01-26 06:25:00|1394.57|1379.57|1397.1|1382.1|1397.48|1382.48|1394.49|1379.49|257
1706250600000|2024-01-26 06:30:00|1397.14|1382.14|1397.92|1382.92|1398.19|1383.19|1396.52|1381.52|351
1706250900000|2024-01-26 06:35:00|1397.95|1382.95|1395.63|1380.63|1399.5|1384.5|1395.39|1380.39|542
1706251200000|2024-01-26 06:40:00|1395.6|1380.6|1395.75|1380.75|1396.94|1381.94|1394.64|1379.64|477
1706251500000|2024-01-26 06:45:00|1395.73|1380.73|1390.38|1375.38|1396.27|1381.27|1390.24|1375.24|581
1706251800000|2024-01-26 06:50:00|1390.3|1375.3|1388.24|1373.24|1391.01|1376.01|1386.51|1371.51|808
1706252100000|2024-01-26 06:55:00|1388.28|1373.28|1387.1|1372.1|1388.61|1373.61|1386.7|1371.7|683
1706252400000|2024-01-26 07:00:00|1387.09|1372.09|1386.85|1371.85|1388.37|1373.37|1385.6|1370.6|606
1706252700000|2024-01-26 07:05:00|1386.8|1371.8|1385.48|1370.48|1386.95|1371.95|1384.34|1369.34|613
1706253000000|2024-01-26 07:10:00|1385.49|1370.49|1386.49|1371.49|1387.82|1372.82|1385.38|1370.38|533
1706253300000|2024-01-26 07:15:00|1386.47|1371.47|1384.07|1369.07|1386.75|1371.75|1384.07|1369.07|642
1706253600000|2024-01-26 07:20:00|1384.04|1369.04|1383.18|1368.18|1385.25|1370.25|1382.37|1367.37|588
1706253900000|2024-01-26 07:25:00|1383.17|1368.17|1382.4|1367.4|1384.33|1369.33|1381.3|1366.3|427
1706254200000|2024-01-26 07:30:00|1382.41|1367.41|1383.99|1368.99|1384.33|1369.33|1381.89|1366.89|666
1706254500000|2024-01-26 07:35:00|1384.01|1369.01|1383.02|1368.02|1385.24|1370.24|1382.31|1367.31|689
1706254800000|2024-01-26 07:40:00|1383.05|1368.05|1383.19|1368.19|1384.2|1369.2|1382.75|1367.75|534
1706255100000|2024-01-26 07:45:00|1383.18|1368.18|1383.74|1368.74|1384.57|1369.57|1382.92|1367.92|497
1706255400000|2024-01-26 07:50:00|1383.69|1368.69|1380.83|1365.83|1383.74|1368.74|1379.61|1364.61|693
1706255700000|2024-01-26 07:55:00|1380.81|1365.81|1379.91|1364.91|1381.46|1366.46|1378.61|1363.61|593
1706256000000|2024-01-26 08:00:00|1379.62|1364.62|1381.19|1366.19|1382.75|1367.75|1379.49|1364.49|688
1706256300000|2024-01-26 08:05:00|1381.22|1366.22|1385.6|1370.6|1386.25|1371.25|1380.23|1365.23|674
1706256600000|2024-01-26 08:10:00|1385.59|1370.59|1388.45|1373.45|1388.95|1373.95|1385.25|1370.25|615
1706256900000|2024-01-26 08:15:00|1388.35|1373.35|1390.21|1375.21|1390.67|1375.67|1387.65|1372.65|769
1706257200000|2024-01-26 08:20:00|1390.19|1375.19|1389.67|1374.67|1390.84|1375.84|1389.4|1374.4|631
1706257500000|2024-01-26 08:25:00|1389.69|1374.69|1389.51|1374.51|1389.7|1374.7|1387.01|1372.01|654
1706257800000|2024-01-26 08:30:00|1389.46|1374.46|1389.09|1374.09|1390.53|1375.53|1387.74|1372.74|628
1706258100000|2024-01-26 08:35:00|1389.11|1374.11|1387.8|1372.8|1389.7|1374.7|1386.9|1371.9|551
1706258400000|2024-01-26 08:40:00|1387.78|1372.78|1388.42|1373.42|1390.4|1375.4|1387.55|1372.55|487
1706258700000|2024-01-26 08:45:00|1388.39|1373.39|1386.63|1371.63|1389.2|1374.2|1385.89|1370.89|488
1706259000000|2024-01-26 08:50:00|1386.67|1371.67|1387.07|1372.07|1388.29|1373.29|1386.33|1371.33|610
1706259300000|2024-01-26 08:55:00|1387.09|1372.09|1388.15|1373.15|1389.67|1374.67|1386.21|1371.21|618
1706259600000|2024-01-26 09:00:00|1388.16|1373.16|1386.31|1371.31|1390.12|1375.12|1386.22|1371.22|560
1706259900000|2024-01-26 09:05:00|1386.25|1371.25|1387.77|1372.77|1388.8|1373.8|1383.93|1368.93|597
1706260200000|2024-01-26 09:10:00|1387.79|1372.79|1392.45|1377.45|1394.6|1379.6|1387.52|1372.52|606
1706260500000|2024-01-26 09:15:00|1392.49|1377.49|1391.83|1376.83|1393.97|1378.97|1391.39|1376.39|594
1706260800000|2024-01-26 09:20:00|1391.77|1376.77|1394.85|1379.85|1394.87|1379.87|1391.17|1376.17|423
1706261100000|2024-01-26 09:25:00|1394.81|1379.81|1394.85|1379.85|1396.25|1381.25|1394.33|1379.33|610
1706261400000|2024-01-26 09:30:00|1394.82|1379.82|1394.3|1379.3|1394.94|1379.94|1392.68|1377.68|623
1706261700000|2024-01-26 09:35:00|1394.33|1379.33|1397.72|1382.72|1397.99|1382.99|1393.72|1378.72|512
1706262000000|2024-01-26 09:40:00|1397.67|1382.67|1401.08|1386.08|1401.34|1386.34|1396.9|1381.9|610
1706262300000|2024-01-26 09:45:00|1401.09|1386.09|1401.35|1386.35|1403.85|1388.85|1400.61|1385.61|918
1706262600000|2024-01-26 09:50:00|1401.31|1386.31|1398.62|1383.62|1401.79|1386.79|1396.81|1381.81|938
1706262900000|2024-01-26 09:55:00|1398.64|1383.64|1391.22|1376.22|1400.02|1385.02|1389.09|1374.09|905
1706263200000|2024-01-26 10:00:00|1391.19|1376.19|1390.39|1375.39|1392.71|1377.71|1390.2|1375.2|952
1706263500000|2024-01-26 10:05:00|1390.15|1375.15|1393.41|1378.41|1393.76|1378.76|1390.11|1375.11|821
1706263800000|2024-01-26 10:10:00|1393.51|1378.51|1389.62|1374.62|1393.61|1378.61|1389.13|1374.13|822
1706264100000|2024-01-26 10:15:00|1389.61|1374.61|1394.41|1379.41|1394.92|1379.92|1389.6|1374.6|833
1706264400000|2024-01-26 10:20:00|1395|1380|1393.72|1378.72|1395.16|1380.16|1392.37|1377.37|854
1706264700000|2024-01-26 10:25:00|1393.7|1378.7|1396.02|1381.02|1396.33|1381.33|1393.58|1378.58|721
1706265000000|2024-01-26 10:30:00|1395.99|1380.99|1397.49|1382.49|1399.12|1384.12|1395.94|1380.94|797
1706265300000|2024-01-26 10:35:00|1397.68|1382.68|1400.83|1385.83|1401.23|1386.23|1397.05|1382.05|929
1706265600000|2024-01-26 10:40:00|1400.86|1385.86|1406.21|1391.21|1408.4|1393.4|1400.82|1385.82|934
1706265900000|2024-01-26 10:45:00|1406.22|1391.22|1403.46|1388.46|1407.46|1392.46|1402.53|1387.53|971
1706266200000|2024-01-26 10:50:00|1403.56|1388.56|1406.32|1391.32|1406.37|1391.37|1402.83|1387.83|882
1706266500000|2024-01-26 10:55:00|1406.29|1391.29|1409.54|1394.54|1409.96|1394.96|1406.03|1391.03|943
1706266800000|2024-01-26 11:00:00|1409.59|1394.59|1415.42|1400.42|1415.87|1400.87|1409.32|1394.32|926
1706267100000|2024-01-26 11:05:00|1415.29|1400.29|1413.08|1398.08|1416.15|1401.15|1411.73|1396.73|1016
1706267400000|2024-01-26 11:10:00|1413.39|1398.39|1415.02|1400.02|1415.63|1400.63|1411.84|1396.84|907
1706267700000|2024-01-26 11:15:00|1415.14|1400.14|1415.74|1400.74|1417.05|1402.05|1412.34|1397.34|979
1706268000000|2024-01-26 11:20:00|1415.73|1400.73|1419.67|1404.67|1419.88|1404.88|1414.76|1399.76|912
1706268300000|2024-01-26 11:25:00|1419.63|1404.63|1422.28|1407.28|1423.95|1408.95|1418.96|1403.96|990
1706268600000|2024-01-26 11:30:00|1421.93|1406.93|1422.16|1407.16|1425.25|1410.25|1421.56|1406.56|1024
1706268900000|2024-01-26 11:35:00|1422.14|1407.14|1422.45|1407.45|1424.9|1409.9|1420.68|1405.68|971
1706269200000|2024-01-26 11:40:00|1422.42|1407.42|1420.12|1405.12|1423.55|1408.55|1418.01|1403.01|989
1706269500000|2024-01-26 11:45:00|1419.69|1404.69|1419.84|1404.84|1421.83|1406.83|1418|1403|1055
1706269800000|2024-01-26 11:50:00|1419.85|1404.85|1422.95|1407.95|1424.55|1409.55|1419.76|1404.76|874
1706270100000|2024-01-26 11:55:00|1423.04|1408.04|1424.98|1409.98|1426.7|1411.7|1422.94|1407.94|916
1706270400000|2024-01-26 12:00:00|1424.96|1409.96|1415.98|1400.98|1427.33|1412.33|1414.59|1399.59|1066
1706270700000|2024-01-26 12:05:00|1415.9|1400.9|1418.15|1403.15|1420|1405|1414.73|1399.73|992
1706271000000|2024-01-26 12:10:00|1418.44|1403.44|1417.66|1402.66|1420.04|1405.04|1417.66|1402.66|868
1706271300000|2024-01-26 12:15:00|1417.89|1402.89|1417.73|1402.73|1419.71|1404.71|1416.47|1401.47|932
1706271600000|2024-01-26 12:20:00|1417.59|1402.59|1420.68|1405.68|1420.93|1405.93|1417.45|1402.45|846
1706271900000|2024-01-26 12:25:00|1420.66|1405.66|1423.4|1408.4|1424.75|1409.75|1420.1|1405.1|961
1706272200000|2024-01-26 12:30:00|1423.42|1408.42|1419.31|1404.31|1423.84|1408.84|1417.58|1402.58|1000
1706272500000|2024-01-26 12:35:00|1419.29|1404.29|1420|1405|1422.85|1407.85|1418.89|1403.89|876
1706272800000|2024-01-26 12:40:00|1420.03|1405.03|1416.01|1401.01|1420.77|1405.77|1415.75|1400.75|942
1706273100000|2024-01-26 12:45:00|1416.06|1401.06|1416.28|1401.28|1419.11|1404.11|1415.76|1400.76|812
1706273400000|2024-01-26 12:50:00|1416.32|1401.32|1411.16|1396.16|1416.36|1401.36|1410.97|1395.97|990
1706273700000|2024-01-26 12:55:00|1411.23|1396.23|1412.82|1397.82|1415.19|1400.19|1411.1|1396.1|924
1706274000000|2024-01-26 13:00:00|1412.8|1397.8|1416.67|1401.67|1417.15|1402.15|1411.49|1396.49|860
1706274300000|2024-01-26 13:05:00|1416.49|1401.49|1416.69|1401.69|1417.22|1402.22|1412.33|1397.33|846
1706274600000|2024-01-26 13:10:00|1416.64|1401.64|1419.21|1404.21|1419.82|1404.82|1415.12|1400.12|692
1706274900000|2024-01-26 13:15:00|1419.17|1404.17|1416.79|1401.79|1420.55|1405.55|1416.42|1401.42|800
1706275200000|2024-01-26 13:20:00|1416.78|1401.78|1414.45|1399.45|1416.89|1401.89|1413.95|1398.95|776
1706275500000|2024-01-26 13:25:00|1414.33|1399.33|1416.39|1401.39|1418.67|1403.67|1414.26|1399.26|730
1706275800000|2024-01-26 13:30:00|1416.37|1401.37|1415.9|1400.9|1417.87|1402.87|1414.7|1399.7|741
1706276100000|2024-01-26 13:35:00|1415.91|1400.91|1413.14|1398.14|1416.18|1401.18|1411.1|1396.1|766
1706276400000|2024-01-26 13:40:00|1413.03|1398.03|1413.68|1398.68|1414.6|1399.6|1412.27|1397.27|801
1706276700000|2024-01-26 13:45:00|1413.57|1398.57|1408.95|1393.95|1413.91|1398.91|1408.58|1393.58|870
1706277000000|2024-01-26 13:50:00|1408.92|1393.92|1407.58|1392.58|1408.98|1393.98|1402.6|1387.6|965
1706277300000|2024-01-26 13:55:00|1407.54|1392.54|1407.67|1392.67|1408.6|1393.6|1406.03|1391.03|904
1706277600000|2024-01-26 14:00:00|1407.64|1392.64|1412.9|1397.9|1412.92|1397.92|1406.52|1391.52|743
1706277900000|2024-01-26 14:05:00|1412.82|1397.82|1413.26|1398.26|1414.85|1399.85|1411.38|1396.38|658
1706278200000|2024-01-26 14:10:00|1413.23|1398.23|1414.25|1399.25|1414.25|1399.25|1411.51|1396.51|803
1706278500000|2024-01-26 14:15:00|1414.28|1399.28|1418.42|1403.42|1418.42|1403.42|1413.83|1398.83|615
1706278800000|2024-01-26 14:20:00|1418.41|1403.41|1419.3|1404.3|1421.11|1406.11|1416.78|1401.78|779
1706279100000|2024-01-26 14:25:00|1419.27|1404.27|1417.72|1402.72|1419.27|1404.27|1415.37|1400.37|756
1706279400000|2024-01-26 14:30:00|1417.69|1402.69|1418.79|1403.79|1419.78|1404.78|1414.94|1399.94|848
1706279700000|2024-01-26 14:35:00|1418.74|1403.74|1419.89|1404.89|1421.67|1406.67|1418.44|1403.44|709
1706280000000|2024-01-26 14:40:00|1419.96|1404.96|1423.12|1408.12|1423.78|1408.78|1419.74|1404.74|660
1706280300000|2024-01-26 14:45:00|1422.99|1407.99|1421|1406|1423.12|1408.12|1419.34|1404.34|692
1706280600000|2024-01-26 14:50:00|1420.94|1405.94|1419.97|1404.97|1420.94|1405.94|1418.65|1403.65|667
1706280900000|2024-01-26 14:55:00|1420|1405|1426.49|1411.49|1426.82|1411.82|1419.01|1404.01|826
1706281200000|2024-01-26 15:00:00|1426.44|1411.44|1422.71|1407.71|1426.92|1411.92|1420.69|1405.69|967
1706281500000|2024-01-26 15:05:00|1422.69|1407.69|1421.3|1406.3|1424.4|1409.4|1421.08|1406.08|843
1706281800000|2024-01-26 15:10:00|1421.25|1406.25|1424.35|1409.35|1425.68|1410.68|1420.43|1405.43|864
1706282100000|2024-01-26 15:15:00|1424.15|1409.15|1421.72|1406.72|1424.15|1409.15|1420.25|1405.25|830
1706282400000|2024-01-26 15:20:00|1421.76|1406.76|1422.55|1407.55|1422.55|1407.55|1420.13|1405.13|764
1706282700000|2024-01-26 15:25:00|1422.53|1407.53|1420.2|1405.2|1422.95|1407.95|1419.73|1404.73|816
1706283000000|2024-01-26 15:30:00|1420.27|1405.27|1419.83|1404.83|1420.4|1405.4|1418.78|1403.78|716
1706283300000|2024-01-26 15:35:00|1419.82|1404.82|1419.78|1404.78|1421.8|1406.8|1419.1|1404.1|663
1706283600000|2024-01-26 15:40:00|1419.71|1404.71|1426.64|1411.64|1427.51|1412.51|1419.55|1404.55|761
1706283900000|2024-01-26 15:45:00|1426.62|1411.62|1424.52|1409.52|1429.18|1414.18|1423.68|1408.68|879
1706284200000|2024-01-26 15:50:00|1424.51|1409.51|1425.97|1410.97|1428.22|1413.22|1423.43|1408.43|836
1706284500000|2024-01-26 15:55:00|1425.94|1410.94|1427.84|1412.84|1428.67|1413.67|1425.94|1410.94|785
1706284800000|2024-01-26 16:00:00|1428.01|1413.01|1427.13|1412.13|1429.75|1414.75|1426.93|1411.93|826
1706285100000|2024-01-26 16:05:00|1427.03|1412.03|1430.54|1415.54|1433.39|1418.39|1426.77|1411.77|932
1706285400000|2024-01-26 16:10:00|1430.52|1415.52|1432.12|1417.12|1433.23|1418.23|1428.17|1413.17|994
1706285700000|2024-01-26 16:15:00|1432.09|1417.09|1432.38|1417.38|1433.25|1418.25|1428.46|1413.46|968
1706286000000|2024-01-26 16:20:00|1432.45|1417.45|1427.79|1412.79|1432.45|1417.45|1427.2|1412.2|907
1706286300000|2024-01-26 16:25:00|1427.82|1412.82|1432.03|1417.03|1432.95|1417.95|1427.76|1412.76|987
1706286600000|2024-01-26 16:30:00|1432.09|1417.09|1428.54|1413.54|1432.75|1417.75|1428.19|1413.19|924
1706286900000|2024-01-26 16:35:00|1428.53|1413.53|1426.87|1411.87|1429.63|1414.63|1425.03|1410.03|924
1706287200000|2024-01-26 16:40:00|1426.9|1411.9|1429.13|1414.13|1429.89|1414.89|1425.14|1410.14|861
1706287500000|2024-01-26 16:45:00|1429.16|1414.16|1431.99|1416.99|1433.09|1418.09|1428.25|1413.25|941
1706287800000|2024-01-26 16:50:00|1432.02|1417.02|1436.57|1421.57|1437.15|1422.15|1431.35|1416.35|933
1706288100000|2024-01-26 16:55:00|1436.63|1421.63|1432.72|1417.72|1436.7|1421.7|1432|1417|856
1706288400000|2024-01-26 17:00:00|1432.69|1417.69|1433.17|1418.17|1433.51|1418.51|1429.4|1414.4|948
1706288700000|2024-01-26 17:05:00|1433.14|1418.14|1430.07|1415.07|1433.32|1418.32|1429.29|1414.29|862
1706289000000|2024-01-26 17:10:00|1430.11|1415.11|1428.13|1413.13|1430.93|1415.93|1428.01|1413.01|823
1706289300000|2024-01-26 17:15:00|1428.12|1413.12|1426.82|1411.82|1429.63|1414.63|1426.64|1411.64|709
1706289600000|2024-01-26 17:20:00|1426.8|1411.8|1424.88|1409.88|1427.97|1412.97|1424.69|1409.69|784
1706289900000|2024-01-26 17:25:00|1424.86|1409.86|1423.68|1408.68|1426.02|1411.02|1423.5|1408.5|610
1706290200000|2024-01-26 17:30:00|1423.69|1408.69|1426.07|1411.07|1426.79|1411.79|1423.69|1408.69|606
1706290500000|2024-01-26 17:35:00|1426.12|1411.12|1426.48|1411.48|1427.8|1412.8|1425.08|1410.08|683
1706290800000|2024-01-26 17:40:00|1426.49|1411.49|1427.81|1412.81|1428.19|1413.19|1426.4|1411.4|736
1706291100000|2024-01-26 17:45:00|1427.84|1412.84|1425.31|1410.31|1428.54|1413.54|1424.87|1409.87|817
1706291400000|2024-01-26 17:50:00|1425.29|1410.29|1425.42|1410.42|1426.2|1411.2|1424.78|1409.78|750
1706291700000|2024-01-26 17:55:00|1425.36|1410.36|1425.69|1410.69|1427.07|1412.07|1425.25|1410.25|574
1706292000000|2024-01-26 18:00:00|1425.77|1410.77|1426.31|1411.31|1428.69|1413.69|1425.75|1410.75|615
1706292300000|2024-01-26 18:05:00|1426.36|1411.36|1429.61|1414.61|1430.38|1415.38|1425.5|1410.5|675
1706292600000|2024-01-26 18:10:00|1429.65|1414.65|1427.01|1412.01|1431.99|1416.99|1426.94|1411.94|771
1706292900000|2024-01-26 18:15:00|1427.03|1412.03|1423.3|1408.3|1428.5|1413.5|1421.2|1406.2|953
1706293200000|2024-01-26 18:20:00|1423.33|1408.33|1428.74|1413.74|1429.28|1414.28|1422.75|1407.75|794
1706293500000|2024-01-26 18:25:00|1428.71|1413.71|1429.6|1414.6|1430.67|1415.67|1428.34|1413.34|653
1706293800000|2024-01-26 18:30:00|1429.56|1414.56|1430.54|1415.54|1431.01|1416.01|1429.31|1414.31|695
1706294100000|2024-01-26 18:35:00|1430.75|1415.75|1428.56|1413.56|1431.64|1416.64|1427.23|1412.23|689
1706294400000|2024-01-26 18:40:00|1428.6|1413.6|1426.42|1411.42|1428.73|1413.73|1425.97|1410.97|622
1706294700000|2024-01-26 18:45:00|1426.45|1411.45|1424.73|1409.73|1428.25|1413.25|1423.72|1408.72|681
1706295000000|2024-01-26 18:50:00|1424.59|1409.59|1423.28|1408.28|1425.55|1410.55|1422.97|1407.97|598
1706295300000|2024-01-26 18:55:00|1423.3|1408.3|1424.45|1409.45|1424.74|1409.74|1422.4|1407.4|508
1706295600000|2024-01-26 19:00:00|1424.41|1409.41|1421.29|1406.29|1424.56|1409.56|1419.99|1404.99|721
1706295900000|2024-01-26 19:05:00|1421.24|1406.24|1420.75|1405.75|1422.55|1407.55|1420.3|1405.3|619
1706296200000|2024-01-26 19:10:00|1420.83|1405.83|1421.5|1406.5|1422.75|1407.75|1420.53|1405.53|496
1706296500000|2024-01-26 19:15:00|1421.48|1406.48|1423.32|1408.32|1423.59|1408.59|1420.09|1405.09|552
1706296800000|2024-01-26 19:20:00|1423.31|1408.31|1424.15|1409.15|1424.15|1409.15|1422.08|1407.08|496
1706297100000|2024-01-26 19:25:00|1424.3|1409.3|1424.49|1409.49|1424.99|1409.99|1423.43|1408.43|377
1706297400000|2024-01-26 19:30:00|1424.44|1409.44|1421.85|1406.85|1424.93|1409.93|1421.24|1406.24|628
1706297700000|2024-01-26 19:35:00|1421.83|1406.83|1423.27|1408.27|1423.95|1408.95|1420.4|1405.4|528
1706298000000|2024-01-26 19:40:00|1423.29|1408.29|1420.34|1405.34|1423.3|1408.3|1420.14|1405.14|517
1706298300000|2024-01-26 19:45:00|1420.32|1405.32|1420.4|1405.4|1421.95|1406.95|1418.88|1403.88|902
1706298600000|2024-01-26 19:50:00|1420.36|1405.36|1422.71|1407.71|1423.4|1408.4|1420.28|1405.28|817
1706298900000|2024-01-26 19:55:00|1422.66|1407.66|1422.73|1407.73|1423.92|1408.92|1421.51|1406.51|796
1706299200000|2024-01-26 20:00:00|1422.63|1407.63|1423.15|1408.15|1423.66|1408.66|1421.14|1406.14|913
1706299500000|2024-01-26 20:05:00|1423.18|1408.18|1424.05|1409.05|1424.62|1409.62|1421.16|1406.16|735
1706299800000|2024-01-26 20:10:00|1424.11|1409.11|1426.85|1411.85|1427.47|1412.47|1424.1|1409.1|660
1706300100000|2024-01-26 20:15:00|1426.89|1411.89|1425.6|1410.6|1427.66|1412.66|1425.37|1410.37|702
1706300400000|2024-01-26 20:20:00|1425.63|1410.63|1421.31|1406.31|1425.73|1410.73|1420.31|1405.31|893
1706300700000|2024-01-26 20:25:00|1421.33|1406.33|1421.02|1406.02|1422.73|1407.73|1420.61|1405.61|741
1706301000000|2024-01-26 20:30:00|1421.03|1406.03|1417.72|1402.72|1421.77|1406.77|1416.1|1401.1|753
1706301300000|2024-01-26 20:35:00|1417.6|1402.6|1415.61|1400.61|1417.95|1402.95|1414.7|1399.7|721
1706301600000|2024-01-26 20:40:00|1415.64|1400.64|1419.6|1404.6|1421.17|1406.17|1415.46|1400.46|871
1706301900000|2024-01-26 20:45:00|1419.57|1404.57|1420.58|1405.58|1421.55|1406.55|1418.4|1403.4|940
1706302200000|2024-01-26 20:50:00|1420.48|1405.48|1418.31|1403.31|1421.16|1406.16|1418.06|1403.06|871
1706302500000|2024-01-26 20:55:00|1418.32|1403.32|1419.13|1404.13|1420.22|1405.22|1418.31|1403.31|937
1706302800000|2024-01-26 21:00:00|1419.16|1404.16|1417.38|1402.38|1419.56|1404.56|1417.08|1402.08|819
1706303100000|2024-01-26 21:05:00|1417.36|1402.36|1415.23|1400.23|1417.53|1402.53|1414.65|1399.65|712
1706303400000|2024-01-26 21:10:00|1415.15|1400.15|1414.38|1399.38|1415.24|1400.24|1412.37|1397.37|399
1706303700000|2024-01-26 21:15:00|1414.3|1399.3|1416.36|1401.36|1416.39|1401.39|1413.22|1398.22|539
1706304000000|2024-01-26 21:20:00|1416.41|1401.41|1414.63|1399.63|1416.74|1401.74|1414|1399|658
1706304300000|2024-01-26 21:25:00|1414.64|1399.64|1414.86|1399.86|1415.38|1400.38|1414.07|1399.07|617
1706304600000|2024-01-26 21:30:00|1414.87|1399.87|1415.04|1400.04|1416.73|1401.73|1414.42|1399.42|706
1706304900000|2024-01-26 21:35:00|1415.05|1400.05|1415.14|1400.14|1415.68|1400.68|1414.22|1399.22|438
1706305200000|2024-01-26 21:40:00|1415.18|1400.18|1415.09|1400.09|1415.85|1400.85|1414.6|1399.6|481
1706305500000|2024-01-26 21:45:00|1415.07|1400.07|1416.12|1401.12|1417.77|1402.77|1415.07|1400.07|732
1706305800000|2024-01-26 21:50:00|1416.11|1401.11|1415.75|1400.75|1416.52|1401.52|1415.4|1400.4|654
1706306100000|2024-01-26 21:55:00|1415.73|1400.73|1416.28|1401.28|1417.22|1402.22|1415.41|1400.41|576
1706342400000|2024-01-27 08:00:00|1420.72|1405.72|1418.48|1403.48|1420.72|1405.72|1417.69|1402.69|692
1706342700000|2024-01-27 08:05:00|1418.38|1403.38|1418.62|1403.62|1419.26|1404.26|1417.92|1402.92|522
1706343000000|2024-01-27 08:10:00|1418.61|1403.61|1419.24|1404.24|1420.14|1405.14|1418.33|1403.33|606
1706343300000|2024-01-27 08:15:00|1419.25|1404.25|1417.91|1402.91|1419.25|1404.25|1417.58|1402.58|457
1706343600000|2024-01-27 08:20:00|1417.83|1402.83|1419.04|1404.04|1419.07|1404.07|1416.99|1401.99|502
1706343900000|2024-01-27 08:25:00|1419.06|1404.06|1421.29|1406.29|1422.24|1407.24|1418.16|1403.16|535
1706344200000|2024-01-27 08:30:00|1421.22|1406.22|1422.13|1407.13|1422.24|1407.24|1420.25|1405.25|486
1706344500000|2024-01-27 08:35:00|1422.14|1407.14|1423.4|1408.4|1423.86|1408.86|1421.96|1406.96|377
1706344800000|2024-01-27 08:40:00|1423.39|1408.39|1424.15|1409.15|1424.15|1409.15|1420.51|1405.51|565
1706345100000|2024-01-27 08:45:00|1424.12|1409.12|1425.26|1410.26|1427.01|1412.01|1424.12|1409.12|629
1706345400000|2024-01-27 08:50:00|1425.27|1410.27|1423.93|1408.93|1425.68|1410.68|1423.9|1408.9|542
1706345700000|2024-01-27 08:55:00|1423.92|1408.92|1419.31|1404.31|1423.95|1408.95|1416.96|1401.96|846
1706346000000|2024-01-27 09:00:00|1419.32|1404.32|1423.31|1408.31|1424.07|1409.07|1417.45|1402.45|854
1706346300000|2024-01-27 09:05:00|1423.33|1408.33|1423.78|1408.78|1424.96|1409.96|1422.01|1407.01|680
1706346600000|2024-01-27 09:10:00|1423.59|1408.59|1423.72|1408.72|1425.81|1410.81|1422.87|1407.87|542
1706346900000|2024-01-27 09:15:00|1423.73|1408.73|1425.49|1410.49|1426.15|1411.15|1423.68|1408.68|570
1706347200000|2024-01-27 09:20:00|1425.51|1410.51|1425.15|1410.15|1426.53|1411.53|1424.77|1409.77|547
1706347500000|2024-01-27 09:25:00|1425.09|1410.09|1424.6|1409.6|1426.09|1411.09|1424.27|1409.27|456
1706347800000|2024-01-27 09:30:00|1424.57|1409.57|1425.58|1410.58|1427|1412|1424.56|1409.56|599
1706348100000|2024-01-27 09:35:00|1425.57|1410.57|1428.14|1413.14|1428.51|1413.51|1425.34|1410.34|435
1706348400000|2024-01-27 09:40:00|1428.2|1413.2|1429.56|1414.56|1429.59|1414.59|1427.99|1412.99|416
1706348700000|2024-01-27 09:45:00|1429.6|1414.6|1429.59|1414.59|1429.83|1414.83|1428.01|1413.01|538
1706349000000|2024-01-27 09:50:00|1429.6|1414.6|1430.39|1415.39|1430.97|1415.97|1428.96|1413.96|495
1706349300000|2024-01-27 09:55:00|1430.41|1415.41|1428.76|1413.76|1430.43|1415.43|1428.3|1413.3|416
1706349600000|2024-01-27 10:00:00|1428.77|1413.77|1429.39|1414.39|1429.55|1414.55|1426.38|1411.38|580
1706349900000|2024-01-27 10:05:00|1429.48|1414.48|1428.45|1413.45|1430.59|1415.59|1428.16|1413.16|500
1706350200000|2024-01-27 10:10:00|1428.44|1413.44|1429.48|1414.48|1430.22|1415.22|1428.42|1413.42|440
1706350500000|2024-01-27 10:15:00|1429.51|1414.51|1430.62|1415.62|1431.21|1416.21|1428.22|1413.22|435
1706350800000|2024-01-27 10:20:00|1430.61|1415.61|1427.73|1412.73|1430.62|1415.62|1427.38|1412.38|528
1706351100000|2024-01-27 10:25:00|1427.76|1412.76|1426.32|1411.32|1428.13|1413.13|1426.18|1411.18|430
1706351400000|2024-01-27 10:30:00|1426.29|1411.29|1425.63|1410.63|1427.14|1412.14|1425.5|1410.5|418
1706351700000|2024-01-27 10:35:00|1425.66|1410.66|1425.44|1410.44|1426.48|1411.48|1424.92|1409.92|306
1706352000000|2024-01-27 10:40:00|1425.36|1410.36|1426.29|1411.29|1427.03|1412.03|1424.52|1409.52|446
1706352300000|2024-01-27 10:45:00|1426.26|1411.26|1425.75|1410.75|1426.59|1411.59|1425.12|1410.12|461
1706352600000|2024-01-27 10:50:00|1425.74|1410.74|1425.03|1410.03|1426.21|1411.21|1424.62|1409.62|385
1706352900000|2024-01-27 10:55:00|1425.06|1410.06|1424.78|1409.78|1426.21|1411.21|1424.28|1409.28|437
1706353200000|2024-01-27 11:00:00|1424.79|1409.79|1425.18|1410.18|1426.24|1411.24|1423.48|1408.48|509
1706353500000|2024-01-27 11:05:00|1425.19|1410.19|1426.17|1411.17|1426.65|1411.65|1424.44|1409.44|385
1706353800000|2024-01-27 11:10:00|1426.16|1411.16|1426.73|1411.73|1426.9|1411.9|1425.04|1410.04|380
1706354100000|2024-01-27 11:15:00|1426.74|1411.74|1427.02|1412.02|1427.24|1412.24|1426.21|1411.21|434
1706354400000|2024-01-27 11:20:00|1427.03|1412.03|1427.19|1412.19|1427.24|1412.24|1425.42|1410.42|328
1706354700000|2024-01-27 11:25:00|1427.17|1412.17|1427.2|1412.2|1427.23|1412.23|1426.26|1411.26|358
1706355000000|2024-01-27 11:30:00|1427.18|1412.18|1428.35|1413.35|1428.4|1413.4|1426.39|1411.39|342
1706355300000|2024-01-27 11:35:00|1428.38|1413.38|1428.81|1413.81|1429.23|1414.23|1428.37|1413.37|382
1706355600000|2024-01-27 11:40:00|1428.78|1413.78|1432.21|1417.21|1433.27|1418.27|1428.3|1413.3|545
1706355900000|2024-01-27 11:45:00|1432.2|1417.2|1431.35|1416.35|1432.81|1417.81|1430.64|1415.64|574
1706356200000|2024-01-27 11:50:00|1431.43|1416.43|1434.65|1419.65|1434.65|1419.65|1431.33|1416.33|558
1706356500000|2024-01-27 11:55:00|1434.59|1419.59|1431.7|1416.7|1434.63|1419.63|1430.19|1415.19|563
1706356800000|2024-01-27 12:00:00|1431.68|1416.68|1431.92|1416.92|1431.94|1416.94|1429.76|1414.76|557
1706357100000|2024-01-27 12:05:00|1431.96|1416.96|1432.65|1417.65|1432.8|1417.8|1430.75|1415.75|374
1706357400000|2024-01-27 12:10:00|1432.64|1417.64|1430.06|1415.06|1433.16|1418.16|1429.95|1414.95|377
1706357700000|2024-01-27 12:15:00|1430.09|1415.09|1429.67|1414.67|1430.83|1415.83|1428.88|1413.88|432
1706358000000|2024-01-27 12:20:00|1429.69|1414.69|1429.21|1414.21|1430.53|1415.53|1429.18|1414.18|561
1706358300000|2024-01-27 12:25:00|1429.2|1414.2|1430.32|1415.32|1430.58|1415.58|1429.04|1414.04|403
1706358600000|2024-01-27 12:30:00|1430.29|1415.29|1432.28|1417.28|1432.43|1417.43|1430.29|1415.29|418
1706358900000|2024-01-27 12:35:00|1432.31|1417.31|1431.89|1416.89|1432.84|1417.84|1431.49|1416.49|385
1706359200000|2024-01-27 12:40:00|1431.87|1416.87|1429.59|1414.59|1431.9|1416.9|1429.28|1414.28|452
1706359500000|2024-01-27 12:45:00|1429.6|1414.6|1429.56|1414.56|1430.19|1415.19|1428.86|1413.86|416
1706359800000|2024-01-27 12:50:00|1429.54|1414.54|1430.88|1415.88|1431.07|1416.07|1429.31|1414.31|382
1706360100000|2024-01-27 12:55:00|1430.91|1415.91|1432.94|1417.94|1433.31|1418.31|1430.75|1415.75|286
1706360400000|2024-01-27 13:00:00|1432.95|1417.95|1433.39|1418.39|1434.16|1419.16|1432.05|1417.05|450
1706360700000|2024-01-27 13:05:00|1433.37|1418.37|1433.38|1418.38|1434.67|1419.67|1432.7|1417.7|309
1706361000000|2024-01-27 13:10:00|1433.59|1418.59|1432.5|1417.5|1434.21|1419.21|1432.5|1417.5|386
1706361300000|2024-01-27 13:15:00|1432.47|1417.47|1433.02|1418.02|1433.07|1418.07|1430.9|1415.9|394
1706361600000|2024-01-27 13:20:00|1432.99|1417.99|1432.89|1417.89|1433.32|1418.32|1431.19|1416.19|424
1706361900000|2024-01-27 13:25:00|1432.88|1417.88|1430.67|1415.67|1432.91|1417.91|1430.63|1415.63|484
1706362200000|2024-01-27 13:30:00|1430.68|1415.68|1430.11|1415.11|1431.74|1416.74|1429.75|1414.75|531
1706362500000|2024-01-27 13:35:00|1430.08|1415.08|1431.44|1416.44|1431.75|1416.75|1429.95|1414.95|339
1706362800000|2024-01-27 13:40:00|1431.48|1416.48|1432.55|1417.55|1433.18|1418.18|1431.12|1416.12|371
1706363100000|2024-01-27 13:45:00|1432.54|1417.54|1431.54|1416.54|1432.7|1417.7|1431.52|1416.52|430
1706363400000|2024-01-27 13:50:00|1431.52|1416.52|1431.16|1416.16|1431.86|1416.86|1430.17|1415.17|486
1706363700000|2024-01-27 13:55:00|1431.13|1416.13|1430.11|1415.11|1431.19|1416.19|1429.59|1414.59|344
1706364000000|2024-01-27 14:00:00|1430.09|1415.09|1429.8|1414.8|1430.18|1415.18|1429.16|1414.16|400
1706364300000|2024-01-27 14:05:00|1429.84|1414.84|1430.25|1415.25|1431.37|1416.37|1428.99|1413.99|336
1706364600000|2024-01-27 14:10:00|1430.2|1415.2|1431.37|1416.37|1431.55|1416.55|1430.2|1415.2|417
1706364900000|2024-01-27 14:15:00|1431.39|1416.39|1432.55|1417.55|1433.08|1418.08|1431.37|1416.37|427
1706365200000|2024-01-27 14:20:00|1432.56|1417.56|1434.6|1419.6|1434.89|1419.89|1432.52|1417.52|484
1706365500000|2024-01-27 14:25:00|1434.59|1419.59|1434.22|1419.22|1435.54|1420.54|1433.69|1418.69|575
1706365800000|2024-01-27 14:30:00|1434.2|1419.2|1435.91|1420.91|1436.25|1421.25|1434.06|1419.06|520
1706366100000|2024-01-27 14:35:00|1435.9|1420.9|1437.11|1422.11|1437.27|1422.27|1435.78|1420.78|445
1706366400000|2024-01-27 14:40:00|1437.12|1422.12|1438.1|1423.1|1438.12|1423.12|1436.78|1421.78|403
1706366700000|2024-01-27 14:45:00|1438.06|1423.06|1437.38|1422.38|1438.15|1423.15|1436.5|1421.5|523
1706367000000|2024-01-27 14:50:00|1437.37|1422.37|1439.32|1424.32|1440.23|1425.23|1434.88|1419.88|698
1706367300000|2024-01-27 14:55:00|1439.36|1424.36|1438.28|1423.28|1439.41|1424.41|1436.74|1421.74|617
1706367600000|2024-01-27 15:00:00|1438.29|1423.29|1437.62|1422.62|1439.09|1424.09|1436.54|1421.54|525
1706367900000|2024-01-27 15:05:00|1437.61|1422.61|1435.99|1420.99|1438.89|1423.89|1435.97|1420.97|515
1706368200000|2024-01-27 15:10:00|1435.97|1420.97|1435.1|1420.1|1435.99|1420.99|1434.78|1419.78|359
1706368500000|2024-01-27 15:15:00|1435.07|1420.07|1434.32|1419.32|1435.15|1420.15|1433.45|1418.45|358
1706368800000|2024-01-27 15:20:00|1434.27|1419.27|1436.72|1421.72|1437.1|1422.1|1434.27|1419.27|457
1706369100000|2024-01-27 15:25:00|1436.71|1421.71|1439.11|1424.11|1439.14|1424.14|1436.42|1421.42|434
1706369400000|2024-01-27 15:30:00|1439.12|1424.12|1439.08|1424.08|1441.75|1426.75|1439.01|1424.01|588
1706369700000|2024-01-27 15:35:00|1439.06|1424.06|1438.67|1423.67|1439.19|1424.19|1437.44|1422.44|485
1706370000000|2024-01-27 15:40:00|1438.68|1423.68|1439.17|1424.17|1439.39|1424.39|1438.03|1423.03|469
1706370300000|2024-01-27 15:45:00|1439.18|1424.18|1436.33|1421.33|1439.18|1424.18|1436.23|1421.23|477
1706370600000|2024-01-27 15:50:00|1436.34|1421.34|1435.58|1420.58|1436.89|1421.89|1435.03|1420.03|363
1706370900000|2024-01-27 15:55:00|1435.57|1420.57|1436.44|1421.44|1436.54|1421.54|1435.57|1420.57|318
1706371200000|2024-01-27 16:00:00|1436.41|1421.41|1439.5|1424.5|1439.67|1424.67|1436.07|1421.07|514
1706371500000|2024-01-27 16:05:00|1439.51|1424.51|1439.92|1424.92|1441.56|1426.56|1439.48|1424.48|577
1706371800000|2024-01-27 16:10:00|1439.89|1424.89|1440.16|1425.16|1441.55|1426.55|1439.22|1424.22|745
1706372100000|2024-01-27 16:15:00|1440.15|1425.15|1440.9|1425.9|1441.61|1426.61|1440.11|1425.11|767
1706372400000|2024-01-27 16:20:00|1440.93|1425.93|1440.74|1425.74|1440.96|1425.96|1438.07|1423.07|813
1706372700000|2024-01-27 16:25:00|1440.75|1425.75|1440.08|1425.08|1441.17|1426.17|1438.88|1423.88|569
1706373000000|2024-01-27 16:30:00|1440.11|1425.11|1440.56|1425.56|1440.63|1425.63|1438.98|1423.98|691
1706373300000|2024-01-27 16:35:00|1440.45|1425.45|1439.08|1424.08|1441.46|1426.46|1438.68|1423.68|658
1706373600000|2024-01-27 16:40:00|1439.09|1424.09|1438.98|1423.98|1439.16|1424.16|1436.41|1421.41|747
1706373900000|2024-01-27 16:45:00|1438.99|1423.99|1436.63|1421.63|1438.99|1423.99|1436.38|1421.38|749
1706374200000|2024-01-27 16:50:00|1436.65|1421.65|1434.74|1419.74|1436.65|1421.65|1431.17|1416.17|880
1706374500000|2024-01-27 16:55:00|1434.66|1419.66|1433.25|1418.25|1435.89|1420.89|1433.05|1418.05|904
1706374800000|2024-01-27 17:00:00|1433.28|1418.28|1436.34|1421.34|1436.97|1421.97|1432.1|1417.1|809
1706375100000|2024-01-27 17:05:00|1436.33|1421.33|1434.59|1419.59|1436.35|1421.35|1433.81|1418.81|820
1706375400000|2024-01-27 17:10:00|1434.56|1419.56|1437.63|1422.63|1437.74|1422.74|1434.38|1419.38|475
1706375700000|2024-01-27 17:15:00|1437.56|1422.56|1436.46|1421.46|1437.69|1422.69|1435.65|1420.65|344
1706376000000|2024-01-27 17:20:00|1436.48|1421.48|1437.63|1422.63|1438.15|1423.15|1435.61|1420.61|360
1706376300000|2024-01-27 17:25:00|1437.61|1422.61|1436.34|1421.34|1437.68|1422.68|1435.94|1420.94|544
1706376600000|2024-01-27 17:30:00|1436.33|1421.33|1436.11|1421.11|1437.59|1422.59|1436.02|1421.02|573
1706376900000|2024-01-27 17:35:00|1436.1|1421.1|1434.98|1419.98|1436.14|1421.14|1434.54|1419.54|615
1706377200000|2024-01-27 17:40:00|1434.96|1419.96|1436.29|1421.29|1436.39|1421.39|1434.94|1419.94|863
1706377500000|2024-01-27 17:45:00|1436.38|1421.38|1434.58|1419.58|1436.66|1421.66|1434.55|1419.55|877
1706377800000|2024-01-27 17:50:00|1434.57|1419.57|1433.15|1418.15|1435.59|1420.59|1433.13|1418.13|715
1706378100000|2024-01-27 17:55:00|1433.16|1418.16|1432.53|1417.53|1434.04|1419.04|1431.45|1416.45|831
1706378400000|2024-01-27 18:00:00|1432.57|1417.57|1433.05|1418.05|1433.25|1418.25|1431.28|1416.28|730
1706378700000|2024-01-27 18:05:00|1433|1418|1433.84|1418.84|1435.03|1420.03|1432.54|1417.54|840
1706379000000|2024-01-27 18:10:00|1433.81|1418.81|1434.46|1419.46|1435.01|1420.01|1433.3|1418.3|585
1706379300000|2024-01-27 18:15:00|1434.41|1419.41|1436.21|1421.21|1437.57|1422.57|1434.31|1419.31|708
1706379600000|2024-01-27 18:20:00|1436.26|1421.26|1437.25|1422.25|1437.82|1422.82|1435.9|1420.9|553
1706379900000|2024-01-27 18:25:00|1437.26|1422.26|1439.29|1424.29|1439.39|1424.39|1437.26|1422.26|416
1706380200000|2024-01-27 18:30:00|1439.3|1424.3|1443.34|1428.34|1443.39|1428.39|1438.94|1423.94|588
1706380500000|2024-01-27 18:35:00|1443.33|1428.33|1441.16|1426.16|1444.56|1429.56|1439.93|1424.93|602
1706380800000|2024-01-27 18:40:00|1441.21|1426.21|1442.3|1427.3|1443.78|1428.78|1440.66|1425.66|787
1706381100000|2024-01-27 18:45:00|1442.26|1427.26|1437.59|1422.59|1442.82|1427.82|1436.3|1421.3|832
1706381400000|2024-01-27 18:50:00|1437.54|1422.54|1437.5|1422.5|1438.3|1423.3|1436.93|1421.93|703
1706381700000|2024-01-27 18:55:00|1437.52|1422.52|1437.32|1422.32|1437.8|1422.8|1436.82|1421.82|498
1706382000000|2024-01-27 19:00:00|1437.31|1422.31|1441.14|1426.14|1441.22|1426.22|1437.26|1422.26|693
1706382300000|2024-01-27 19:05:00|1441.1|1426.1|1441.46|1426.46|1443.79|1428.79|1440.42|1425.42|703
1706382600000|2024-01-27 19:10:00|1441.42|1426.42|1439.88|1424.88|1441.9|1426.9|1439.55|1424.55|638
1706382900000|2024-01-27 19:15:00|1439.89|1424.89|1441.2|1426.2|1442.09|1427.09|1439.68|1424.68|625
1706383200000|2024-01-27 19:20:00|1441.23|1426.23|1442.06|1427.06|1442.82|1427.82|1440.16|1425.16|510
1706383500000|2024-01-27 19:25:00|1442.08|1427.08|1445.03|1430.03|1445.14|1430.14|1442.07|1427.07|393
1706383800000|2024-01-27 19:30:00|1444.98|1429.98|1445.62|1430.62|1446.05|1431.05|1442.91|1427.91|617
1706384100000|2024-01-27 19:35:00|1445.61|1430.61|1446.35|1431.35|1447.78|1432.78|1445.43|1430.43|626
1706384400000|2024-01-27 19:40:00|1446.34|1431.34|1446.75|1431.75|1447.69|1432.69|1445.83|1430.83|692
1706384700000|2024-01-27 19:45:00|1446.65|1431.65|1444.96|1429.96|1447.43|1432.43|1444.54|1429.54|614
1706385000000|2024-01-27 19:50:00|1444.93|1429.93|1445.69|1430.69|1446.46|1431.46|1444.37|1429.37|525
1706385300000|2024-01-27 19:55:00|1445.68|1430.68|1443.94|1428.94|1445.92|1430.92|1443.83|1428.83|545
1706385600000|2024-01-27 20:00:00|1443.95|1428.95|1444.42|1429.42|1445.72|1430.72|1443.23|1428.23|583
1706385900000|2024-01-27 20:05:00|1444.41|1429.41|1444.26|1429.26|1445.11|1430.11|1443.34|1428.34|455
1706386200000|2024-01-27 20:10:00|1444.24|1429.24|1443.52|1428.52|1444.97|1429.97|1442.03|1427.03|472
1706386500000|2024-01-27 20:15:00|1443.5|1428.5|1444.27|1429.27|1444.63|1429.63|1443.18|1428.18|432
1706386800000|2024-01-27 20:20:00|1444.28|1429.28|1444.77|1429.77|1444.97|1429.97|1443.12|1428.12|351
1706387100000|2024-01-27 20:25:00|1444.9|1429.9|1444.27|1429.27|1445.94|1430.94|1444.09|1429.09|337
1706387400000|2024-01-27 20:30:00|1444.43|1429.43|1443.74|1428.74|1445.15|1430.15|1442.35|1427.35|411
1706387700000|2024-01-27 20:35:00|1443.75|1428.75|1445.62|1430.62|1446.17|1431.17|1443.73|1428.73|650
1706388000000|2024-01-27 20:40:00|1445.6|1430.6|1445.46|1430.46|1446.11|1431.11|1444.38|1429.38|456
1706388300000|2024-01-27 20:45:00|1445.45|1430.45|1442.7|1427.7|1446.16|1431.16|1442.32|1427.32|455
1706388600000|2024-01-27 20:50:00|1442.66|1427.66|1443.13|1428.13|1444.5|1429.5|1442.66|1427.66|439
1706388900000|2024-01-27 20:55:00|1443.12|1428.12|1442.8|1427.8|1443.53|1428.53|1442.55|1427.55|437
1706389200000|2024-01-27 21:00:00|1442.88|1427.88|1442.58|1427.58|1443.88|1428.88|1441.78|1426.78|507
1706389500000|2024-01-27 21:05:00|1442.57|1427.57|1443.46|1428.46|1443.47|1428.47|1441.9|1426.9|311
1706389800000|2024-01-27 21:10:00|1443.47|1428.47|1442.07|1427.07|1443.54|1428.54|1441.09|1426.09|355
1706390100000|2024-01-27 21:15:00|1442.05|1427.05|1441.63|1426.63|1442.13|1427.13|1439.79|1424.79|425
1706390400000|2024-01-27 21:20:00|1441.65|1426.65|1442.92|1427.92|1442.95|1427.95|1441.57|1426.57|249
1706390700000|2024-01-27 21:25:00|1442.98|1427.98|1443.09|1428.09|1444.13|1429.13|1442.87|1427.87|332
1706391000000|2024-01-27 21:30:00|1443.1|1428.1|1441.61|1426.61|1444.28|1429.28|1441.59|1426.59|539
1706391300000|2024-01-27 21:35:00|1441.62|1426.62|1440.16|1425.16|1443.03|1428.03|1440.14|1425.14|474
1706391600000|2024-01-27 21:40:00|1440.18|1425.18|1439.58|1424.58|1440.95|1425.95|1439.55|1424.55|466
1706391900000|2024-01-27 21:45:00|1439.6|1424.6|1438.35|1423.35|1440.36|1425.36|1437.9|1422.9|506
1706392200000|2024-01-27 21:50:00|1438.33|1423.33|1439.31|1424.31|1439.54|1424.54|1437.9|1422.9|476
1706392500000|2024-01-27 21:55:00|1439.3|1424.3|1440.63|1425.63|1441.05|1426.05|1439.27|1424.27|404
1706392800000|2024-01-27 22:00:00|1440.64|1425.64|1441.6|1426.6|1442.13|1427.13|1440.17|1425.17|482
1706393100000|2024-01-27 22:05:00|1441.58|1426.58|1439.63|1424.63|1442.71|1427.71|1439.63|1424.63|427
1706393400000|2024-01-27 22:10:00|1439.61|1424.61|1440.84|1425.84|1441.1|1426.1|1439.61|1424.61|354
1706393700000|2024-01-27 22:15:00|1440.78|1425.78|1442.12|1427.12|1442.5|1427.5|1439.76|1424.76|368
1706394000000|2024-01-27 22:20:00|1442.11|1427.11|1443.01|1428.01|1443.17|1428.17|1441.7|1426.7|323
1706394300000|2024-01-27 22:25:00|1443|1428|1444.51|1429.51|1444.58|1429.58|1442.52|1427.52|227
1706394600000|2024-01-27 22:30:00|1444.6|1429.6|1445.25|1430.25|1445.75|1430.75|1444.47|1429.47|288
1706394900000|2024-01-27 22:35:00|1445.28|1430.28|1446.23|1431.23|1446.95|1431.95|1445.24|1430.24|297
1706395200000|2024-01-27 22:40:00|1446.28|1431.28|1444.58|1429.58|1446.3|1431.3|1444.58|1429.58|164
1706395500000|2024-01-27 22:45:00|1444.56|1429.56|1442.88|1427.88|1444.7|1429.7|1442.68|1427.68|261
1706395800000|2024-01-27 22:50:00|1442.89|1427.89|1443.77|1428.77|1443.81|1428.81|1442.87|1427.87|198
1706396100000|2024-01-27 22:55:00|1443.74|1428.74|1445.18|1430.18|1445.18|1430.18|1443.16|1428.16|191
1706396400000|2024-01-27 23:00:00|1445.16|1430.16|1443.24|1428.24|1445.44|1430.44|1442.84|1427.84|480
1706396700000|2024-01-27 23:05:00|1443.29|1428.29|1443.8|1428.8|1445.3|1430.3|1442.62|1427.62|518
1706397000000|2024-01-27 23:10:00|1443.79|1428.79|1442.73|1427.73|1444.38|1429.38|1442.36|1427.36|417
1706397300000|2024-01-27 23:15:00|1442.77|1427.77|1441.91|1426.91|1443.29|1428.29|1441.53|1426.53|371
1706397600000|2024-01-27 23:20:00|1441.93|1426.93|1443.26|1428.26|1443.66|1428.66|1441|1426|514
1706397900000|2024-01-27 23:25:00|1443.27|1428.27|1445.69|1430.69|1446.13|1431.13|1443.19|1428.19|292
1706398200000|2024-01-27 23:30:00|1445.72|1430.72|1442.18|1427.18|1446.33|1431.33|1441.86|1426.86|493
1706398500000|2024-01-27 23:35:00|1442.17|1427.17|1439.89|1424.89|1442.18|1427.18|1439.4|1424.4|547
1706398800000|2024-01-27 23:40:00|1439.9|1424.9|1441.66|1426.66|1442.27|1427.27|1439.72|1424.72|516
1706399100000|2024-01-27 23:45:00|1441.67|1426.67|1442.87|1427.87|1443.64|1428.64|1440.82|1425.82|512
1706399400000|2024-01-27 23:50:00|1442.85|1427.85|1440.8|1425.8|1443.57|1428.57|1440.69|1425.69|398
1706399700000|2024-01-27 23:55:00|1440.78|1425.78|1441.83|1426.83|1442.56|1427.56|1440.17|1425.17|339
1706400000000|2024-01-28 00:00:00|1441.84|1426.84|1441.9|1426.9|1442.18|1427.18|1438.87|1423.87|818
1706400300000|2024-01-28 00:05:00|1441.89|1426.89|1439.91|1424.91|1442.14|1427.14|1438.87|1423.87|658
1706400600000|2024-01-28 00:10:00|1439.9|1424.9|1442.08|1427.08|1443.32|1428.32|1439.23|1424.23|606
1706400900000|2024-01-28 00:15:00|1442.1|1427.1|1439.38|1424.38|1443.92|1428.92|1438.76|1423.76|739
1706401200000|2024-01-28 00:20:00|1439.4|1424.4|1436.12|1421.12|1441.62|1426.62|1435.71|1420.71|563
1706401500000|2024-01-28 00:25:00|1436.14|1421.14|1435.25|1420.25|1436.82|1421.82|1434.74|1419.74|691
1706401800000|2024-01-28 00:30:00|1435.22|1420.22|1436.03|1421.03|1437.29|1422.29|1434.11|1419.11|747
1706402100000|2024-01-28 00:35:00|1436.02|1421.02|1437.5|1422.5|1438.01|1423.01|1434.68|1419.68|659
1706402400000|2024-01-28 00:40:00|1437.52|1422.52|1436.32|1421.32|1437.53|1422.53|1435.4|1420.4|478
1706402700000|2024-01-28 00:45:00|1436.31|1421.31|1436.39|1421.39|1437.1|1422.1|1434.43|1419.43|545
1706403000000|2024-01-28 00:50:00|1436.38|1421.38|1437.42|1422.42|1439.05|1424.05|1436|1421|658
1706403300000|2024-01-28 00:55:00|1437.43|1422.43|1437.59|1422.59|1437.98|1422.98|1436.22|1421.22|633
1706403600000|2024-01-28 01:00:00|1437.56|1422.56|1438.81|1423.81|1440.09|1425.09|1437.49|1422.49|594
1706403900000|2024-01-28 01:05:00|1438.8|1423.8|1441.92|1426.92|1441.92|1426.92|1438.8|1423.8|622
1706404200000|2024-01-28 01:10:00|1441.93|1426.93|1443.51|1428.51|1443.51|1428.51|1441.68|1426.68|586
1706404500000|2024-01-28 01:15:00|1443.67|1428.67|1447.94|1432.94|1448.89|1433.89|1442.71|1427.71|545
1706404800000|2024-01-28 01:20:00|1447.92|1432.92|1448.33|1433.33|1448.6|1433.6|1445.99|1430.99|735
1706405100000|2024-01-28 01:25:00|1448.35|1433.35|1449.23|1434.23|1450|1435|1447.19|1432.19|740
1706405400000|2024-01-28 01:30:00|1449.24|1434.24|1448.28|1433.28|1451.21|1436.21|1447.26|1432.26|710
1706405700000|2024-01-28 01:35:00|1448.29|1433.29|1444.16|1429.16|1448.41|1433.41|1443.44|1428.44|907
1706406000000|2024-01-28 01:40:00|1444.17|1429.17|1442.35|1427.35|1444.18|1429.18|1439.77|1424.77|856
1706406300000|2024-01-28 01:45:00|1442.37|1427.37|1441|1426|1443.06|1428.06|1440.89|1425.89|689
1706406600000|2024-01-28 01:50:00|1440.98|1425.98|1442.71|1427.71|1444.21|1429.21|1439.42|1424.42|763
1706406900000|2024-01-28 01:55:00|1442.69|1427.69|1445.76|1430.76|1448.86|1433.86|1440.49|1425.49|784
1706407200000|2024-01-28 02:00:00|1445.75|1430.75|1443.31|1428.31|1446.4|1431.4|1442.87|1427.87|755
1706407500000|2024-01-28 02:05:00|1443.29|1428.29|1445.61|1430.61|1446.4|1431.4|1443.26|1428.26|613
1706407800000|2024-01-28 02:10:00|1445.58|1430.58|1443.81|1428.81|1445.86|1430.86|1443.05|1428.05|494
1706408100000|2024-01-28 02:15:00|1443.8|1428.8|1442.65|1427.65|1443.88|1428.88|1440.69|1425.69|562
1706408400000|2024-01-28 02:20:00|1442.69|1427.69|1441.39|1426.39|1442.69|1427.69|1440.32|1425.32|679
1706408700000|2024-01-28 02:25:00|1441.38|1426.38|1443.4|1428.4|1443.93|1428.93|1441.29|1426.29|533
1706409000000|2024-01-28 02:30:00|1443.42|1428.42|1443.89|1428.89|1445.33|1430.33|1443.33|1428.33|708
1706409300000|2024-01-28 02:35:00|1443.98|1428.98|1443.86|1428.86|1445.06|1430.06|1443.53|1428.53|643
1706409600000|2024-01-28 02:40:00|1443.81|1428.81|1442.58|1427.58|1444.24|1429.24|1442.37|1427.37|481
1706409900000|2024-01-28 02:45:00|1442.54|1427.54|1445|1430|1445.31|1430.31|1441.63|1426.63|560
1706410200000|2024-01-28 02:50:00|1445.05|1430.05|1449.05|1434.05|1449.19|1434.19|1445.05|1430.05|461
1706410500000|2024-01-28 02:55:00|1449.07|1434.07|1448.16|1433.16|1449.81|1434.81|1447.88|1432.88|464
1706410800000|2024-01-28 03:00:00|1448.19|1433.19|1450.3|1435.3|1450.33|1435.33|1447.73|1432.73|423
1706411100000|2024-01-28 03:05:00|1450.31|1435.31|1449.16|1434.16|1450.57|1435.57|1448.74|1433.74|419
1706411400000|2024-01-28 03:10:00|1449.19|1434.19|1451.1|1436.1|1451.77|1436.77|1449.11|1434.11|506
1706411700000|2024-01-28 03:15:00|1451.08|1436.08|1450.8|1435.8|1454.97|1439.97|1450.58|1435.58|702
1706412000000|2024-01-28 03:20:00|1450.81|1435.81|1451.2|1436.2|1451.25|1436.25|1449.45|1434.45|630
1706412300000|2024-01-28 03:25:00|1451.19|1436.19|1451.66|1436.66|1453.29|1438.29|1450.89|1435.89|611
1706412600000|2024-01-28 03:30:00|1451.67|1436.67|1450.82|1435.82|1452.09|1437.09|1449.92|1434.92|572
1706412900000|2024-01-28 03:35:00|1450.87|1435.87|1452.15|1437.15|1452.45|1437.45|1449.95|1434.95|488
1706413200000|2024-01-28 03:40:00|1452.14|1437.14|1453.35|1438.35|1454.18|1439.18|1451.87|1436.87|519
1706413500000|2024-01-28 03:45:00|1453.34|1438.34|1456.93|1441.93|1457.02|1442.02|1453.24|1438.24|548
1706413800000|2024-01-28 03:50:00|1456.99|1441.99|1458.51|1443.51|1458.84|1443.84|1456.93|1441.93|601
1706414100000|2024-01-28 03:55:00|1458.54|1443.54|1463.89|1448.89|1465.03|1450.03|1458.29|1443.29|750
1706414400000|2024-01-28 04:00:00|1463.85|1448.85|1465.86|1450.86|1466.71|1451.71|1462.48|1447.48|866
1706414700000|2024-01-28 04:05:00|1465.8|1450.8|1465.26|1450.26|1467.26|1452.26|1463.71|1448.71|807
1706415000000|2024-01-28 04:10:00|1465.28|1450.28|1463.64|1448.64|1466.52|1451.52|1463.31|1448.31|700
1706415300000|2024-01-28 04:15:00|1463.68|1448.68|1459.67|1444.67|1463.78|1448.78|1459.15|1444.15|683
1706415600000|2024-01-28 04:20:00|1459.66|1444.66|1460|1445|1460.63|1445.63|1458.13|1443.13|744
1706415900000|2024-01-28 04:25:00|1460.03|1445.03|1459.17|1444.17|1461.96|1446.96|1458.48|1443.48|651
1706416200000|2024-01-28 04:30:00|1459.19|1444.19|1463.01|1448.01|1464.55|1449.55|1459.17|1444.17|779
1706416500000|2024-01-28 04:35:00|1463.11|1448.11|1465.62|1450.62|1465.85|1450.85|1462.89|1447.89|667
1706416800000|2024-01-28 04:40:00|1465.71|1450.71|1466.61|1451.61|1467.12|1452.12|1464.74|1449.74|735
1706417100000|2024-01-28 04:45:00|1466.62|1451.62|1469.32|1454.32|1469.7|1454.7|1463.63|1448.63|600
1706417400000|2024-01-28 04:50:00|1469.46|1454.46|1467.07|1452.07|1470.27|1455.27|1466.75|1451.75|706
1706417700000|2024-01-28 04:55:00|1467|1452|1470.95|1455.95|1471.69|1456.69|1466.98|1451.98|860
1706418000000|2024-01-28 05:00:00|1470.94|1455.94|1469.5|1454.5|1471.77|1456.77|1467.12|1452.12|916
1706418300000|2024-01-28 05:05:00|1469.52|1454.52|1469.42|1454.42|1469.78|1454.78|1466.16|1451.16|899
1706418600000|2024-01-28 05:10:00|1469.4|1454.4|1469.79|1454.79|1470.1|1455.1|1468.54|1453.54|638
1706418900000|2024-01-28 05:15:00|1469.81|1454.81|1470.76|1455.76|1471.28|1456.28|1468.82|1453.82|641
1706419200000|2024-01-28 05:20:00|1470.73|1455.73|1469.43|1454.43|1471.71|1456.71|1469.42|1454.42|857
1706419500000|2024-01-28 05:25:00|1469.36|1454.36|1465.06|1450.06|1470.55|1455.55|1464.33|1449.33|808
1706419800000|2024-01-28 05:30:00|1465.08|1450.08|1464.04|1449.04|1465.16|1450.16|1461.99|1446.99|698
1706420100000|2024-01-28 05:35:00|1464.13|1449.13|1462.19|1447.19|1464.67|1449.67|1462.02|1447.02|803
1706420400000|2024-01-28 05:40:00|1462.21|1447.21|1458.54|1443.54|1463.01|1448.01|1458.29|1443.29|757
1706420700000|2024-01-28 05:45:00|1458.52|1443.52|1460.7|1445.7|1460.88|1445.88|1457.34|1442.34|802
1706421000000|2024-01-28 05:50:00|1460.72|1445.72|1460.01|1445.01|1461.08|1446.08|1459.14|1444.14|740
1706421300000|2024-01-28 05:55:00|1459.99|1444.99|1460.74|1445.74|1461.26|1446.26|1459.86|1444.86|705
1706421600000|2024-01-28 06:00:00|1460.76|1445.76|1460.32|1445.32|1462.23|1447.23|1460.19|1445.19|640
1706421900000|2024-01-28 06:05:00|1460.3|1445.3|1458.73|1443.73|1461.96|1446.96|1458.41|1443.41|734
1706422200000|2024-01-28 06:10:00|1458.71|1443.71|1456.89|1441.89|1458.86|1443.86|1456.45|1441.45|675
1706422500000|2024-01-28 06:15:00|1456.9|1441.9|1458.53|1443.53|1459.38|1444.38|1456.28|1441.28|585
1706422800000|2024-01-28 06:20:00|1458.56|1443.56|1456.83|1441.83|1458.58|1443.58|1456.81|1441.81|663
1706423100000|2024-01-28 06:25:00|1456.82|1441.82|1456.9|1441.9|1458.6|1443.6|1456.72|1441.72|407
1706423400000|2024-01-28 06:30:00|1456.94|1441.94|1456.31|1441.31|1457.42|1442.42|1454.82|1439.82|637
1706423700000|2024-01-28 06:35:00|1456.52|1441.52|1453.52|1438.52|1456.54|1441.54|1453.52|1438.52|537
1706424000000|2024-01-28 06:40:00|1453.54|1438.54|1451.79|1436.79|1454.34|1439.34|1451.44|1436.44|627
1706424300000|2024-01-28 06:45:00|1451.77|1436.77|1452.32|1437.32|1453.36|1438.36|1451.26|1436.26|709
1706424600000|2024-01-28 06:50:00|1452.33|1437.33|1454.16|1439.16|1454.19|1439.19|1452.12|1437.12|589
1706424900000|2024-01-28 06:55:00|1454.18|1439.18|1455.55|1440.55|1456.47|1441.47|1453.81|1438.81|561
1706425200000|2024-01-28 07:00:00|1455.5|1440.5|1456.74|1441.74|1456.75|1441.75|1455.32|1440.32|444
1706425500000|2024-01-28 07:05:00|1456.72|1441.72|1458.74|1443.74|1458.88|1443.88|1456.72|1441.72|571
1706425800000|2024-01-28 07:10:00|1458.72|1443.72|1461.01|1446.01|1461.11|1446.11|1458.49|1443.49|439
1706426100000|2024-01-28 07:15:00|1461|1446|1460.8|1445.8|1461.93|1446.93|1460.08|1445.08|687
1706426400000|2024-01-28 07:20:00|1460.82|1445.82|1460.64|1445.64|1462.13|1447.13|1459.7|1444.7|642
1706426700000|2024-01-28 07:25:00|1460.63|1445.63|1459.64|1444.64|1461.59|1446.59|1459.29|1444.29|532
1706427000000|2024-01-28 07:30:00|1459.63|1444.63|1458.29|1443.29|1460.29|1445.29|1457.82|1442.82|673
1706427300000|2024-01-28 07:35:00|1458.28|1443.28|1459.84|1444.84|1460.46|1445.46|1458.14|1443.14|570
1706427600000|2024-01-28 07:40:00|1459.85|1444.85|1461.13|1446.13|1461.78|1446.78|1459.82|1444.82|443
1706427900000|2024-01-28 07:45:00|1461.14|1446.14|1459.15|1444.15|1462.12|1447.12|1458.96|1443.96|579
1706428200000|2024-01-28 07:50:00|1458.99|1443.99|1455.81|1440.81|1459.61|1444.61|1455.44|1440.44|713
1706428500000|2024-01-28 07:55:00|1455.8|1440.8|1455.6|1440.6|1457.25|1442.25|1454.5|1439.5|749
1706428800000|2024-01-28 08:00:00|1455.61|1440.61|1455.28|1440.28|1457.22|1442.22|1454.8|1439.8|780
1706429100000|2024-01-28 08:05:00|1455.27|1440.27|1452.29|1437.29|1455.3|1440.3|1451.16|1436.16|773
1706429400000|2024-01-28 08:10:00|1452.3|1437.3|1456.93|1441.93|1457.24|1442.24|1452.22|1437.22|649
1706429700000|2024-01-28 08:15:00|1456.89|1441.89|1460.12|1445.12|1460.67|1445.67|1456.89|1441.89|613
1706430000000|2024-01-28 08:20:00|1460.11|1445.11|1462.61|1447.61|1462.61|1447.61|1459.63|1444.63|669
1706430300000|2024-01-28 08:25:00|1462.69|1447.69|1464.26|1449.26|1465.05|1450.05|1461.86|1446.86|648
1706430600000|2024-01-28 08:30:00|1464.3|1449.3|1467.77|1452.77|1468.09|1453.09|1462.64|1447.64|581
1706430900000|2024-01-28 08:35:00|1467.8|1452.8|1469.94|1454.94|1470.13|1455.13|1466.14|1451.14|570
1706431200000|2024-01-28 08:40:00|1469.96|1454.96|1468.02|1453.02|1470.06|1455.06|1467.86|1452.86|521
1706431500000|2024-01-28 08:45:00|1468.01|1453.01|1465.48|1450.48|1468.06|1453.06|1463.55|1448.55|765
1706431800000|2024-01-28 08:50:00|1465.46|1450.46|1468.86|1453.86|1469.22|1454.22|1463.74|1448.74|721
1706432100000|2024-01-28 08:55:00|1468.89|1453.89|1468.92|1453.92|1469.81|1454.81|1467.01|1452.01|706
1706432400000|2024-01-28 09:00:00|1468.9|1453.9|1469.95|1454.95|1470.58|1455.58|1468.83|1453.83|536
1706432700000|2024-01-28 09:05:00|1470.08|1455.08|1467.62|1452.62|1470.17|1455.17|1467.21|1452.21|680
1706433000000|2024-01-28 09:10:00|1467.57|1452.57|1469.62|1454.62|1470.06|1455.06|1465.92|1450.92|574
1706433300000|2024-01-28 09:15:00|1469.66|1454.66|1472.99|1457.99|1473.11|1458.11|1469.58|1454.58|499
1706433600000|2024-01-28 09:20:00|1472.98|1457.98|1475.58|1460.58|1475.85|1460.85|1472.26|1457.26|558
1706433900000|2024-01-28 09:25:00|1475.71|1460.71|1474.83|1459.83|1476.93|1461.93|1474.7|1459.7|563
1706434200000|2024-01-28 09:30:00|1474.85|1459.85|1472.87|1457.87|1475.72|1460.72|1472.33|1457.33|777
1706434500000|2024-01-28 09:35:00|1472.92|1457.92|1474.8|1459.8|1474.95|1459.95|1472.26|1457.26|755
1706434800000|2024-01-28 09:40:00|1474.82|1459.82|1474.14|1459.14|1477.08|1462.08|1474.12|1459.12|745
1706435100000|2024-01-28 09:45:00|1474.15|1459.15|1472.83|1457.83|1474.96|1459.96|1472.59|1457.59|730
1706435400000|2024-01-28 09:50:00|1472.81|1457.81|1472.14|1457.14|1472.98|1457.98|1470.83|1455.83|779
1706435700000|2024-01-28 09:55:00|1472.15|1457.15|1470.89|1455.89|1472.86|1457.86|1469.61|1454.61|750
1706436000000|2024-01-28 10:00:00|1470.87|1455.87|1471.54|1456.54|1472.25|1457.25|1470.65|1455.65|648
1706436300000|2024-01-28 10:05:00|1471.56|1456.56|1471.55|1456.55|1472.61|1457.61|1471.22|1456.22|511
1706436600000|2024-01-28 10:10:00|1471.54|1456.54|1468.56|1453.56|1472.01|1457.01|1468.52|1453.52|609
1706436900000|2024-01-28 10:15:00|1468.6|1453.6|1470.78|1455.78|1471.74|1456.74|1468.4|1453.4|736
1706437200000|2024-01-28 10:20:00|1470.73|1455.73|1469.14|1454.14|1472.83|1457.83|1469.08|1454.08|644
1706437500000|2024-01-28 10:25:00|1469.13|1454.13|1466.28|1451.28|1469.55|1454.55|1465.66|1450.66|677
1706437800000|2024-01-28 10:30:00|1466.27|1451.27|1467.6|1452.6|1467.88|1452.88|1464.66|1449.66|833
1706438100000|2024-01-28 10:35:00|1467.62|1452.62|1469.87|1454.87|1471.3|1456.3|1467.31|1452.31|705
1706438400000|2024-01-28 10:40:00|1469.85|1454.85|1473.1|1458.1|1473.38|1458.38|1469.83|1454.83|767
1706438700000|2024-01-28 10:45:00|1473.06|1458.06|1472.19|1457.19|1473.17|1458.17|1471.03|1456.03|704
1706439000000|2024-01-28 10:50:00|1472.2|1457.2|1470.46|1455.46|1472.92|1457.92|1469.79|1454.79|643
1706439300000|2024-01-28 10:55:00|1470.45|1455.45|1469.05|1454.05|1470.61|1455.61|1469.03|1454.03|474
1706439600000|2024-01-28 11:00:00|1469.14|1454.14|1472.76|1457.76|1472.78|1457.78|1469.14|1454.14|466
1706439900000|2024-01-28 11:05:00|1472.77|1457.77|1469.81|1454.81|1472.84|1457.84|1469.31|1454.31|542
1706440200000|2024-01-28 11:10:00|1469.78|1454.78|1465.7|1450.7|1470.28|1455.28|1464.2|1449.2|637
1706440500000|2024-01-28 11:15:00|1465.73|1450.73|1463.69|1448.69|1467.18|1452.18|1463.65|1448.65|529
1706440800000|2024-01-28 11:20:00|1463.71|1448.71|1460.32|1445.32|1463.71|1448.71|1459.48|1444.48|702
1706441100000|2024-01-28 11:25:00|1460.31|1445.31|1461.32|1446.32|1462.25|1447.25|1459.65|1444.65|555
1706441400000|2024-01-28 11:30:00|1461.33|1446.33|1456.98|1441.98|1461.33|1446.33|1456.78|1441.78|642
1706441700000|2024-01-28 11:35:00|1456.94|1441.94|1453.62|1438.62|1457.36|1442.36|1453.36|1438.36|778
1706442000000|2024-01-28 11:40:00|1453.67|1438.67|1452.54|1437.54|1455.07|1440.07|1452.12|1437.12|684
1706442300000|2024-01-28 11:45:00|1452.53|1437.53|1457.13|1442.13|1457.95|1442.95|1451.92|1436.92|833
1706442600000|2024-01-28 11:50:00|1457.19|1442.19|1456.26|1441.26|1457.71|1442.71|1455.58|1440.58|766
1706442900000|2024-01-28 11:55:00|1456.28|1441.28|1459.17|1444.17|1459.18|1444.18|1456.26|1441.26|520
1706443200000|2024-01-28 12:00:00|1459.27|1444.27|1458.33|1443.33|1464.31|1449.31|1458.23|1443.23|875
1706443500000|2024-01-28 12:05:00|1458.34|1443.34|1460.06|1445.06|1462.15|1447.15|1458.33|1443.33|712
1706443800000|2024-01-28 12:10:00|1460.08|1445.08|1458.05|1443.05|1460.08|1445.08|1455.61|1440.61|805
1706444100000|2024-01-28 12:15:00|1458.04|1443.04|1451.58|1436.58|1459.71|1444.71|1451.53|1436.53|813
1706444400000|2024-01-28 12:20:00|1451.67|1436.67|1451.11|1436.11|1453.56|1438.56|1449.21|1434.21|1020
1706444700000|2024-01-28 12:25:00|1451.09|1436.09|1455.06|1440.06|1457.64|1442.64|1450.44|1435.44|844
1706445000000|2024-01-28 12:30:00|1455.11|1440.11|1457.93|1442.93|1460.71|1445.71|1455.04|1440.04|830
1706445300000|2024-01-28 12:35:00|1457.91|1442.91|1456.23|1441.23|1458.41|1443.41|1455.23|1440.23|779
1706445600000|2024-01-28 12:40:00|1456.25|1441.25|1452.45|1437.45|1456.25|1441.25|1450.32|1435.32|800
1706445900000|2024-01-28 12:45:00|1452.43|1437.43|1447.62|1432.62|1452.57|1437.57|1445.57|1430.57|903
1706446200000|2024-01-28 12:50:00|1447.63|1432.63|1449.74|1434.74|1451.6|1436.6|1446.92|1431.92|834
1706446500000|2024-01-28 12:55:00|1449.4|1434.4|1451.3|1436.3|1452.23|1437.23|1448.83|1433.83|720
1706446800000|2024-01-28 13:00:00|1451.29|1436.29|1447.81|1432.81|1451.74|1436.74|1447.14|1432.14|779
1706447100000|2024-01-28 13:05:00|1447.93|1432.93|1450.27|1435.27|1452.53|1437.53|1447.92|1432.92|708
1706447400000|2024-01-28 13:10:00|1450.29|1435.29|1448.99|1433.99|1451.12|1436.12|1448.72|1433.72|681
1706447700000|2024-01-28 13:15:00|1448.98|1433.98|1448.15|1433.15|1449.95|1434.95|1445|1430|819
1706448000000|2024-01-28 13:20:00|1448.17|1433.17|1451.55|1436.55|1452.09|1437.09|1448.13|1433.13|772
1706448300000|2024-01-28 13:25:00|1451.56|1436.56|1453.08|1438.08|1454.29|1439.29|1451.16|1436.16|705
1706448600000|2024-01-28 13:30:00|1453.09|1438.09|1449.1|1434.1|1453.09|1438.09|1449.06|1434.06|750
1706448900000|2024-01-28 13:35:00|1449.07|1434.07|1450.95|1435.95|1451.66|1436.66|1446.62|1431.62|823
1706449200000|2024-01-28 13:40:00|1450.92|1435.92|1456.62|1441.62|1457.22|1442.22|1450.18|1435.18|691
1706449500000|2024-01-28 13:45:00|1456.57|1441.57|1457.21|1442.21|1458.08|1443.08|1455.82|1440.82|695
1706449800000|2024-01-28 13:50:00|1457.23|1442.23|1455.51|1440.51|1457.25|1442.25|1455.11|1440.11|734
1706450100000|2024-01-28 13:55:00|1455.52|1440.52|1456.6|1441.6|1457.09|1442.09|1455.44|1440.44|510
1706450400000|2024-01-28 14:00:00|1456.58|1441.58|1456.28|1441.28|1461.03|1446.03|1455.9|1440.9|901
1706450700000|2024-01-28 14:05:00|1456.26|1441.26|1453.86|1438.86|1458.1|1443.1|1453.34|1438.34|762
1706451000000|2024-01-28 14:10:00|1453.87|1438.87|1455.57|1440.57|1456.23|1441.23|1453.69|1438.69|794
1706451300000|2024-01-28 14:15:00|1455.56|1440.56|1456.53|1441.53|1457.77|1442.77|1455.27|1440.27|817
1706451600000|2024-01-28 14:20:00|1456.57|1441.57|1456.34|1441.34|1457.27|1442.27|1454.86|1439.86|636
1706451900000|2024-01-28 14:25:00|1456.33|1441.33|1452.18|1437.18|1456.81|1441.81|1451.64|1436.64|658
1706452200000|2024-01-28 14:30:00|1452.16|1437.16|1450.48|1435.48|1452.16|1437.16|1448.55|1433.55|648
1706452500000|2024-01-28 14:35:00|1450.5|1435.5|1449.72|1434.72|1451.89|1436.89|1449.28|1434.28|579
1706452800000|2024-01-28 14:40:00|1449.81|1434.81|1449.05|1434.05|1450.59|1435.59|1447.75|1432.75|747
1706453100000|2024-01-28 14:45:00|1449.06|1434.06|1449.03|1434.03|1450.43|1435.43|1447.62|1432.62|793
1706453400000|2024-01-28 14:50:00|1448.98|1433.98|1440.83|1425.83|1449.06|1434.06|1440.81|1425.81|798
1706453700000|2024-01-28 14:55:00|1440.81|1425.81|1439.86|1424.86|1441.57|1426.57|1438.85|1423.85|960
1706454000000|2024-01-28 15:00:00|1439.87|1424.87|1443.07|1428.07|1443.52|1428.52|1439.74|1424.74|826
1706454300000|2024-01-28 15:05:00|1442.99|1427.99|1444.57|1429.57|1444.84|1429.84|1442.31|1427.31|698
1706454600000|2024-01-28 15:10:00|1444.56|1429.56|1444.05|1429.05|1445.22|1430.22|1443.12|1428.12|658
1706454900000|2024-01-28 15:15:00|1444.06|1429.06|1445.01|1430.01|1446.09|1431.09|1443.21|1428.21|637
1706455200000|2024-01-28 15:20:00|1444.99|1429.99|1444.91|1429.91|1445.02|1430.02|1443.13|1428.13|658
1706455500000|2024-01-28 15:25:00|1444.84|1429.84|1445.46|1430.46|1446.72|1431.72|1444.25|1429.25|701
1706455800000|2024-01-28 15:30:00|1445.49|1430.49|1445.5|1430.5|1446.65|1431.65|1444.31|1429.31|591
1706456100000|2024-01-28 15:35:00|1445.41|1430.41|1441.25|1426.25|1445.41|1430.41|1441.01|1426.01|766
1706456400000|2024-01-28 15:40:00|1441.26|1426.26|1439.76|1424.76|1442.06|1427.06|1438.63|1423.63|674
1706456700000|2024-01-28 15:45:00|1439.77|1424.77|1443.17|1428.17|1444.16|1429.16|1438.46|1423.46|796
1706457000000|2024-01-28 15:50:00|1443.21|1428.21|1444.98|1429.98|1445.25|1430.25|1442.11|1427.11|668
1706457300000|2024-01-28 15:55:00|1444.95|1429.95|1448.22|1433.22|1448.65|1433.65|1443.92|1428.92|668
1706457600000|2024-01-28 16:00:00|1448.19|1433.19|1451.07|1436.07|1452.61|1437.61|1446.99|1431.99|751
1706457900000|2024-01-28 16:05:00|1451.1|1436.1|1452.5|1437.5|1452.53|1437.53|1449.82|1434.82|629
1706458200000|2024-01-28 16:10:00|1452.49|1437.49|1453.77|1438.77|1454.04|1439.04|1452.12|1437.12|514
1706458500000|2024-01-28 16:15:00|1453.81|1438.81|1449.67|1434.67|1455.67|1440.67|1447.71|1432.71|820
1706458800000|2024-01-28 16:20:00|1449.61|1434.61|1450.38|1435.38|1451.34|1436.34|1448.66|1433.66|797
1706459100000|2024-01-28 16:25:00|1450.39|1435.39|1451.15|1436.15|1452.04|1437.04|1450.04|1435.04|633
1706459400000|2024-01-28 16:30:00|1451.17|1436.17|1446.47|1431.47|1452.41|1437.41|1445.46|1430.46|775
1706459700000|2024-01-28 16:35:00|1446.48|1431.48|1451.78|1436.78|1451.81|1436.81|1445.56|1430.56|834
1706460000000|2024-01-28 16:40:00|1451.81|1436.81|1453.4|1438.4|1453.62|1438.62|1451.22|1436.22|483
1706460300000|2024-01-28 16:45:00|1453.33|1438.33|1454.51|1439.51|1455.15|1440.15|1451.87|1436.87|568
1706460600000|2024-01-28 16:50:00|1454.5|1439.5|1454.02|1439.02|1455.17|1440.17|1453.57|1438.57|565
1706460900000|2024-01-28 16:55:00|1454.07|1439.07|1454.64|1439.64|1456.48|1441.48|1453.98|1438.98|584
1706461200000|2024-01-28 17:00:00|1454.63|1439.63|1451.93|1436.93|1455.2|1440.2|1451.81|1436.81|757
1706461500000|2024-01-28 17:05:00|1451.94|1436.94|1448.52|1433.52|1454.1|1439.1|1448.12|1433.12|722
1706461800000|2024-01-28 17:10:00|1448.5|1433.5|1448.49|1433.49|1451.17|1436.17|1447.9|1432.9|880
1706462100000|2024-01-28 17:15:00|1448.48|1433.48|1452.13|1437.13|1452.14|1437.14|1446.86|1431.86|881
1706462400000|2024-01-28 17:20:00|1452.12|1437.12|1454.58|1439.58|1455.42|1440.42|1452.12|1437.12|757
1706462700000|2024-01-28 17:25:00|1454.64|1439.64|1449.21|1434.21|1454.9|1439.9|1448.32|1433.32|748
1706463000000|2024-01-28 17:30:00|1449.24|1434.24|1447.07|1432.07|1449.72|1434.72|1444.56|1429.56|803
1706463300000|2024-01-28 17:35:00|1447.1|1432.1|1443.38|1428.38|1447.12|1432.12|1442.03|1427.03|764
1706463600000|2024-01-28 17:40:00|1443.35|1428.35|1445.89|1430.89|1446.14|1431.14|1443.35|1428.35|539
1706463900000|2024-01-28 17:45:00|1445.9|1430.9|1446.21|1431.21|1446.53|1431.53|1443.02|1428.02|667
1706464200000|2024-01-28 17:50:00|1446.25|1431.25|1447.97|1432.97|1448.88|1433.88|1445.47|1430.47|638
1706464500000|2024-01-28 17:55:00|1447.96|1432.96|1448.74|1433.74|1450.98|1435.98|1447.25|1432.25|698
1706464800000|2024-01-28 18:00:00|1448.73|1433.73|1449.54|1434.54|1450.65|1435.65|1448.31|1433.31|693
1706465100000|2024-01-28 18:05:00|1449.45|1434.45|1448.38|1433.38|1450.78|1435.78|1447.1|1432.1|643
1706465400000|2024-01-28 18:10:00|1448.4|1433.4|1450.42|1435.42|1450.81|1435.81|1447.99|1432.99|570
1706465700000|2024-01-28 18:15:00|1450.4|1435.4|1443.58|1428.58|1450.55|1435.55|1442.48|1427.48|746
1706466000000|2024-01-28 18:20:00|1443.57|1428.57|1439.56|1424.56|1443.58|1428.58|1438.08|1423.08|966
1706466300000|2024-01-28 18:25:00|1439.59|1424.59|1438.63|1423.63|1440.44|1425.44|1435.94|1420.94|943
1706466600000|2024-01-28 18:30:00|1438.61|1423.61|1445.51|1430.51|1445.95|1430.95|1438.25|1423.25|853
1706466900000|2024-01-28 18:35:00|1445.5|1430.5|1445.22|1430.22|1446.6|1431.6|1444.14|1429.14|705
1706467200000|2024-01-28 18:40:00|1445.21|1430.21|1445.45|1430.45|1446.86|1431.86|1444.45|1429.45|532
1706467500000|2024-01-28 18:45:00|1445.48|1430.48|1442.36|1427.36|1446.74|1431.74|1441.44|1426.44|794
1706467800000|2024-01-28 18:50:00|1442.25|1427.25|1441.81|1426.81|1442.88|1427.88|1439.28|1424.28|800
1706468100000|2024-01-28 18:55:00|1441.82|1426.82|1443.97|1428.97|1445.01|1430.01|1441.47|1426.47|630
1706468400000|2024-01-28 19:00:00|1443.99|1428.99|1446.41|1431.41|1446.67|1431.67|1441.46|1426.46|723
1706468700000|2024-01-28 19:05:00|1446.42|1431.42|1449.71|1434.71|1452.11|1437.11|1445.42|1430.42|762
1706469000000|2024-01-28 19:10:00|1449.75|1434.75|1450.23|1435.23|1450.61|1435.61|1448.26|1433.26|749
1706469300000|2024-01-28 19:15:00|1450.27|1435.27|1446.31|1431.31|1450.58|1435.58|1446.17|1431.17|715
1706469600000|2024-01-28 19:20:00|1446.34|1431.34|1446.64|1431.64|1447.52|1432.52|1444.42|1429.42|653
1706469900000|2024-01-28 19:25:00|1446.6|1431.6|1446.04|1431.04|1447.34|1432.34|1444.95|1429.95|523
1706470200000|2024-01-28 19:30:00|1446.06|1431.06|1442.65|1427.65|1447.18|1432.18|1442.39|1427.39|625
1706470500000|2024-01-28 19:35:00|1442.77|1427.77|1435.86|1420.86|1442.8|1427.8|1435.71|1420.71|860
1706470800000|2024-01-28 19:40:00|1435.82|1420.82|1430.5|1415.5|1436.64|1421.64|1427.6|1412.6|1074
1706471100000|2024-01-28 19:45:00|1430.52|1415.52|1437.03|1422.03|1437.22|1422.22|1430.18|1415.18|990
1706471400000|2024-01-28 19:50:00|1437.07|1422.07|1436.77|1421.77|1439.08|1424.08|1436.21|1421.21|770
1706471700000|2024-01-28 19:55:00|1436.78|1421.78|1435.41|1420.41|1436.78|1421.78|1433.37|1418.37|882
1706472000000|2024-01-28 20:00:00|1435.23|1420.23|1436.62|1421.62|1437.12|1422.12|1432.77|1417.77|893
1706472300000|2024-01-28 20:05:00|1436.64|1421.64|1434.26|1419.26|1439.56|1424.56|1433.41|1418.41|844
1706472600000|2024-01-28 20:10:00|1434.16|1419.16|1428.82|1413.82|1434.54|1419.54|1428.74|1413.74|944
1706472900000|2024-01-28 20:15:00|1428.88|1413.88|1433.68|1418.68|1435.12|1420.12|1427.97|1412.97|945
1706473200000|2024-01-28 20:20:00|1433.71|1418.71|1432.43|1417.43|1435.17|1420.17|1431.81|1416.81|873
1706473500000|2024-01-28 20:25:00|1432.52|1417.52|1440.95|1416.95|1441.24|1422.21|1432.45|1416.83|800
1706473800000|2024-01-28 20:30:00|1440.92|1416.92|1441.11|1417.11|1443.03|1419.03|1440.39|1416.39|760
1706474100000|2024-01-28 20:35:00|1441.13|1417.13|1449.24|1425.24|1449.89|1425.89|1441.1|1417.1|721
1706474400000|2024-01-28 20:40:00|1449.25|1425.25|1450.09|1426.09|1450.75|1426.75|1448.63|1424.63|698
1706474700000|2024-01-28 20:45:00|1450.03|1426.03|1452.13|1428.13|1452.14|1428.14|1450.03|1426.03|609
1706475000000|2024-01-28 20:50:00|1452.14|1428.14|1452.15|1428.15|1453.11|1429.11|1450.86|1426.86|501
1706475300000|2024-01-28 20:55:00|1452.16|1428.16|1453.47|1429.47|1454.86|1430.86|1451.76|1427.76|461
1706475600000|2024-01-28 21:00:00|1453.44|1429.44|1456.27|1432.27|1456.65|1432.65|1453.23|1429.23|555
1706475900000|2024-01-28 21:05:00|1456.31|1432.31|1453.42|1429.42|1458.25|1434.25|1453.2|1429.2|672
1706476200000|2024-01-28 21:10:00|1453.46|1429.46|1449.73|1425.73|1454.27|1430.27|1449.52|1425.52|722
1706476500000|2024-01-28 21:15:00|1449.72|1425.72|1449.08|1425.08|1450.18|1426.18|1447.31|1423.31|644
1706476800000|2024-01-28 21:20:00|1449.12|1425.12|1448.44|1424.44|1449.46|1425.46|1445.97|1421.97|651
1706477100000|2024-01-28 21:25:00|1448.45|1424.45|1447.93|1423.93|1448.46|1424.46|1445.51|1421.51|570
1706477400000|2024-01-28 21:30:00|1447.95|1423.95|1449.01|1425.01|1449.4|1425.4|1445.66|1421.66|664
1706477700000|2024-01-28 21:35:00|1449.03|1425.03|1448.32|1424.32|1449.03|1425.03|1445.15|1421.15|661
1706478000000|2024-01-28 21:40:00|1448.38|1424.38|1454.35|1430.35|1454.79|1430.79|1447.6|1423.6|757
1706478300000|2024-01-28 21:45:00|1454.31|1430.31|1446.29|1431.29|1454.34|1433.51|1444.5|1428.5|761
1706478600000|2024-01-28 21:50:00|1446.19|1431.19|1446.44|1431.44|1449.57|1434.57|1445.3|1430.3|848
1706478900000|2024-01-28 21:55:00|1446.43|1431.43|1446.11|1431.11|1448.48|1433.48|1445.68|1430.68|726
1706479200000|2024-01-28 22:00:00|1446.06|1431.06|1443.35|1428.35|1447|1432|1443.2|1428.2|710
1706479500000|2024-01-28 22:05:00|1443.3|1428.3|1442.09|1427.09|1444.47|1429.47|1441.75|1426.75|637
1706479800000|2024-01-28 22:10:00|1442.1|1427.1|1441.95|1426.95|1443.12|1428.12|1440.6|1425.6|555
1706480100000|2024-01-28 22:15:00|1441.93|1426.93|1440.16|1425.16|1441.93|1426.93|1439.29|1424.29|488
1706480400000|2024-01-28 22:20:00|1440.14|1425.14|1439.88|1424.88|1442.9|1427.9|1439.68|1424.68|610
1706480700000|2024-01-28 22:25:00|1439.85|1424.85|1439.23|1424.23|1440.81|1425.81|1436.54|1421.54|541
1706481000000|2024-01-28 22:30:00|1439.15|1424.15|1441.47|1426.47|1442.04|1427.04|1438.95|1423.95|548
1706481300000|2024-01-28 22:35:00|1441.45|1426.45|1434.75|1419.75|1441.48|1426.48|1434.11|1419.11|804
1706481600000|2024-01-28 22:40:00|1434.86|1419.86|1436.49|1421.49|1437.8|1422.8|1433.87|1418.87|771
1706481900000|2024-01-28 22:45:00|1436.51|1421.51|1439.44|1424.44|1441.42|1426.42|1436.47|1421.47|673
1706482200000|2024-01-28 22:50:00|1439.45|1424.45|1438.64|1423.64|1439.67|1424.67|1438.2|1423.2|647
1706482500000|2024-01-28 22:55:00|1438.73|1423.73|1442.15|1427.15|1444.17|1429.17|1438.61|1423.61|632
1706482800000|2024-01-28 23:00:00|1442.19|1427.19|1444.28|1429.28|1445.97|1430.97|1440.13|1425.13|787
1706483100000|2024-01-28 23:05:00|1444.25|1429.25|1440.74|1425.74|1447.49|1432.49|1440.2|1425.2|862
1706483400000|2024-01-28 23:10:00|1440.7|1425.7|1441.09|1426.09|1442.09|1427.09|1438.58|1423.58|841
1706483700000|2024-01-28 23:15:00|1441.06|1426.06|1443.96|1428.96|1444.65|1429.65|1440.75|1425.75|753
1706484000000|2024-01-28 23:20:00|1443.97|1428.97|1444.45|1429.45|1444.86|1429.86|1440.47|1425.47|754
1706484300000|2024-01-28 23:25:00|1444.38|1429.38|1445.2|1430.2|1445.97|1430.97|1443.77|1428.77|749
1706484600000|2024-01-28 23:30:00|1445.19|1430.19|1446.15|1431.15|1446.88|1431.88|1442.77|1427.77|807
1706484900000|2024-01-28 23:35:00|1446.06|1431.06|1446.64|1431.64|1447.47|1432.47|1444.47|1429.47|754
1706485200000|2024-01-28 23:40:00|1446.69|1431.69|1453.95|1438.95|1454.99|1439.99|1446.22|1431.22|685
1706485500000|2024-01-28 23:45:00|1453.94|1438.94|1454.51|1439.51|1455.48|1440.48|1452.95|1437.95|651
1706485800000|2024-01-28 23:50:00|1454.52|1439.52|1458.49|1443.49|1458.84|1443.84|1454.29|1439.29|632
1706486100000|2024-01-28 23:55:00|1458.51|1443.51|1455.38|1440.38|1460.9|1445.9|1455.28|1440.28|686
1706486400000|2024-01-29 00:00:00|1455.4|1440.4|1451.31|1436.31|1457.67|1442.67|1448.73|1433.73|955
1706486700000|2024-01-29 00:05:00|1451.26|1436.26|1452.58|1437.58|1453.03|1438.03|1448.98|1433.98|808
1706487000000|2024-01-29 00:10:00|1452.59|1437.59|1455.03|1440.03|1455.2|1440.2|1448.36|1433.36|785
1706487300000|2024-01-29 00:15:00|1455.08|1440.08|1458.43|1443.43|1460.07|1445.07|1454.95|1439.95|776
1706487600000|2024-01-29 00:20:00|1458.26|1443.26|1461.76|1446.76|1462.38|1447.38|1456.88|1441.88|756
1706487900000|2024-01-29 00:25:00|1461.85|1446.85|1466.88|1451.88|1469.31|1454.31|1461.81|1446.81|688
1706488200000|2024-01-29 00:30:00|1466.89|1451.89|1460.12|1445.12|1466.89|1451.89|1459.8|1444.8|918
1706488500000|2024-01-29 00:35:00|1460.1|1445.1|1459.49|1444.49|1462.75|1447.75|1458.53|1443.53|933
1706488800000|2024-01-29 00:40:00|1459.47|1444.47|1460.84|1445.84|1463.53|1448.53|1459.1|1444.1|821
1706489100000|2024-01-29 00:45:00|1460.82|1445.82|1458.14|1443.14|1460.87|1445.87|1456.54|1441.54|823
1706489400000|2024-01-29 00:50:00|1458.1|1443.1|1458.25|1443.25|1460.98|1445.98|1457.31|1442.31|777
1706489700000|2024-01-29 00:55:00|1458.23|1443.23|1459.72|1444.72|1461.52|1446.52|1457.39|1442.39|829
1706490000000|2024-01-29 01:00:00|1459.71|1444.71|1463.14|1448.14|1464.08|1449.08|1459.13|1444.13|777
1706490300000|2024-01-29 01:05:00|1463.11|1448.11|1469.69|1454.69|1472.36|1457.36|1462.32|1447.32|830
1706490600000|2024-01-29 01:10:00|1469.76|1454.76|1476.04|1461.04|1476.12|1461.12|1469.47|1454.47|851
1706490900000|2024-01-29 01:15:00|1475.94|1460.94|1470.04|1455.04|1477.67|1462.67|1468.21|1453.21|895
1706491200000|2024-01-29 01:20:00|1470.1|1455.1|1477.98|1462.98|1478.43|1463.43|1469.04|1454.04|864
1706491500000|2024-01-29 01:25:00|1478.02|1463.02|1480.3|1465.3|1482.3|1467.3|1476.59|1461.59|819
1706491800000|2024-01-29 01:30:00|1480.28|1465.28|1487.86|1472.86|1487.89|1472.89|1479.74|1464.74|863
1706492100000|2024-01-29 01:35:00|1487.83|1472.83|1482.21|1467.21|1489.49|1474.49|1480.99|1465.99|937
1706492400000|2024-01-29 01:40:00|1482.15|1467.15|1477.02|1462.02|1483.7|1468.7|1476.55|1461.55|873
1706492700000|2024-01-29 01:45:00|1477|1462|1470.67|1455.67|1477.3|1462.3|1470.44|1455.44|848
1706493000000|2024-01-29 01:50:00|1470.69|1455.69|1470.6|1455.6|1472.85|1457.85|1469.15|1454.15|764
1706493300000|2024-01-29 01:55:00|1470.58|1455.58|1469.37|1454.37|1471.52|1456.52|1468.5|1453.5|730
1706493600000|2024-01-29 02:00:00|1469.4|1454.4|1470.6|1455.6|1472.83|1457.83|1468|1453|615
1706493900000|2024-01-29 02:05:00|1470.58|1455.58|1473.61|1458.61|1474.27|1459.27|1470.54|1455.54|717
1706494200000|2024-01-29 02:10:00|1473.63|1458.63|1476.4|1461.4|1477.32|1462.32|1472.84|1457.84|659
1706494500000|2024-01-29 02:15:00|1476.39|1461.39|1481.98|1466.98|1483.66|1468.66|1475.53|1460.53|788
1706494800000|2024-01-29 02:20:00|1481.95|1466.95|1483.43|1468.43|1485.1|1470.1|1481.52|1466.52|719
1706495100000|2024-01-29 02:25:00|1483.29|1468.29|1485.18|1470.18|1485.64|1470.64|1481.54|1466.54|667
1706495400000|2024-01-29 02:30:00|1485.17|1470.17|1486.2|1471.2|1487.19|1472.19|1482.08|1467.08|665
1706495700000|2024-01-29 02:35:00|1486.23|1471.23|1486.18|1471.18|1486.83|1471.83|1481.59|1466.59|828
1706496000000|2024-01-29 02:40:00|1486.21|1471.21|1489.21|1474.21|1490.05|1475.05|1485.83|1470.83|660
1706496300000|2024-01-29 02:45:00|1489.29|1474.29|1486.18|1471.18|1489.54|1474.54|1481.26|1466.26|753
1706496600000|2024-01-29 02:50:00|1486.2|1471.2|1483.54|1468.54|1489.87|1474.87|1482.94|1467.94|652
1706496900000|2024-01-29 02:55:00|1483.56|1468.56|1480.7|1465.7|1483.67|1468.67|1480.23|1465.23|678
1706497200000|2024-01-29 03:00:00|1480.65|1465.65|1482.33|1467.33|1482.94|1467.94|1480.27|1465.27|749
1706497500000|2024-01-29 03:05:00|1482.29|1467.29|1488.45|1473.45|1488.64|1473.64|1481.49|1466.49|665
1706497800000|2024-01-29 03:10:00|1488.42|1473.42|1489.55|1474.55|1490.48|1475.48|1486.1|1471.1|860
1706498100000|2024-01-29 03:15:00|1489.54|1474.54|1493.44|1478.44|1493.55|1478.55|1489.42|1474.42|916
1706498400000|2024-01-29 03:20:00|1493.45|1478.45|1492.9|1477.9|1494.15|1479.15|1491.3|1476.3|737
1706498700000|2024-01-29 03:25:00|1492.85|1477.85|1492.36|1477.36|1493.64|1478.64|1491.29|1476.29|783
1706499000000|2024-01-29 03:30:00|1492.34|1477.34|1488.56|1473.56|1492.75|1477.75|1486.78|1471.78|864
1706499300000|2024-01-29 03:35:00|1488.58|1473.58|1488.09|1473.09|1491.95|1476.95|1486.65|1471.65|811
1706499600000|2024-01-29 03:40:00|1488.12|1473.12|1488.5|1473.5|1488.9|1473.9|1484|1469|820
1706499900000|2024-01-29 03:45:00|1488.45|1473.45|1482.08|1467.08|1488.5|1473.5|1481.61|1466.61|626
1706500200000|2024-01-29 03:50:00|1482.09|1467.09|1480.3|1465.3|1483.19|1468.19|1479.31|1464.31|691
1706500500000|2024-01-29 03:55:00|1480.39|1465.39|1479.06|1464.06|1481.62|1466.62|1477.74|1462.74|743
1706500800000|2024-01-29 04:00:00|1479|1464|1481.22|1466.22|1481.52|1466.52|1478.78|1463.78|736
1706501100000|2024-01-29 04:05:00|1481.25|1466.25|1481.01|1466.01|1482.35|1467.35|1479.65|1464.65|436
1706501400000|2024-01-29 04:10:00|1481.03|1466.03|1480.26|1465.26|1482.25|1467.25|1479.53|1464.53|659
1706501700000|2024-01-29 04:15:00|1480.31|1465.31|1480.15|1465.15|1480.61|1465.61|1478.34|1463.34|712
1706502000000|2024-01-29 04:20:00|1480.17|1465.17|1483.6|1468.6|1483.77|1468.77|1479|1464|702
1706502300000|2024-01-29 04:25:00|1483.59|1468.59|1481.37|1466.37|1485.76|1470.76|1480.46|1465.46|735
1706502600000|2024-01-29 04:30:00|1481.39|1466.39|1484.2|1469.2|1484.31|1469.31|1481.19|1466.19|630
1706502900000|2024-01-29 04:35:00|1484.17|1469.17|1485.97|1470.97|1486.56|1471.56|1483.79|1468.79|656
1706503200000|2024-01-29 04:40:00|1485.92|1470.92|1485.83|1470.83|1486.15|1471.15|1482.69|1467.69|668
1706503500000|2024-01-29 04:45:00|1485.82|1470.82|1487.03|1472.03|1487.75|1472.75|1481.53|1466.53|689
1706503800000|2024-01-29 04:50:00|1487.01|1472.01|1486.64|1471.64|1487.95|1472.95|1486.11|1471.11|473
1706504100000|2024-01-29 04:55:00|1486.63|1471.63|1487.74|1472.74|1488.42|1473.42|1486.6|1471.6|392
1706504400000|2024-01-29 05:00:00|1487.73|1472.73|1485.01|1470.01|1489.53|1474.53|1484.98|1469.98|511
1706504700000|2024-01-29 05:05:00|1485.04|1470.04|1482.26|1467.26|1485.56|1470.56|1482.26|1467.26|750
1706505000000|2024-01-29 05:10:00|1482.29|1467.29|1480.81|1465.81|1482.5|1467.5|1479.66|1464.66|534
1706505300000|2024-01-29 05:15:00|1480.78|1465.78|1479.55|1464.55|1481.45|1466.45|1478.29|1463.29|596
1706505600000|2024-01-29 05:20:00|1479.6|1464.6|1478.57|1463.57|1480.11|1465.11|1477.9|1462.9|383
1706505900000|2024-01-29 05:25:00|1478.58|1463.58|1477.38|1462.38|1479.28|1464.28|1476.54|1461.54|501
1706506200000|2024-01-29 05:30:00|1477.29|1462.29|1476.1|1461.1|1477.63|1462.63|1475.48|1460.48|531
1706506500000|2024-01-29 05:35:00|1476.12|1461.12|1475.41|1460.41|1476.83|1461.83|1473.62|1458.62|684
1706506800000|2024-01-29 05:40:00|1475.44|1460.44|1473.11|1458.11|1476.27|1461.27|1472.72|1457.72|452
1706507100000|2024-01-29 05:45:00|1473.09|1458.09|1473.42|1458.42|1474.21|1459.21|1472.69|1457.69|472
1706507400000|2024-01-29 05:50:00|1473.41|1458.41|1472.13|1457.13|1473.81|1458.81|1470.63|1455.63|525
1706507700000|2024-01-29 05:55:00|1472.11|1457.11|1473.95|1458.95|1474.3|1459.3|1472.11|1457.11|565
1706508000000|2024-01-29 06:00:00|1473.93|1458.93|1475.09|1460.09|1476.5|1461.5|1473.57|1458.57|623
1706508300000|2024-01-29 06:05:00|1474.87|1459.87|1475.13|1460.13|1476.52|1461.52|1474.42|1459.42|402
1706508600000|2024-01-29 06:10:00|1474.83|1459.83|1473.94|1458.94|1477.49|1462.49|1473.94|1458.94|619
1706508900000|2024-01-29 06:15:00|1473.85|1458.85|1474.83|1459.83|1475.49|1460.49|1471.81|1456.81|590
1706509200000|2024-01-29 06:20:00|1475|1460|1476.78|1461.78|1477.88|1462.88|1474.26|1459.26|579
1706509500000|2024-01-29 06:25:00|1476.71|1461.71|1476.04|1461.04|1477.9|1462.9|1475.95|1460.95|458
1706509800000|2024-01-29 06:30:00|1476|1461|1477.34|1462.34|1477.43|1462.43|1475.34|1460.34|557
1706510100000|2024-01-29 06:35:00|1477.3|1462.3|1476.78|1461.78|1478.35|1463.35|1476.24|1461.24|472
1706510400000|2024-01-29 06:40:00|1476.66|1461.66|1472.03|1457.03|1477.02|1462.02|1471.98|1456.98|567
1706510700000|2024-01-29 06:45:00|1471.93|1456.93|1473.01|1458.01|1473.99|1458.99|1471.44|1456.44|581
1706511000000|2024-01-29 06:50:00|1473|1458|1472.58|1457.58|1475.35|1460.35|1472.19|1457.19|490
1706511300000|2024-01-29 06:55:00|1472.56|1457.56|1473.37|1458.37|1474.49|1459.49|1472.56|1457.56|551
1706511600000|2024-01-29 07:00:00|1473.35|1458.35|1474.35|1459.35|1476.46|1461.46|1473.35|1458.35|506
1706511900000|2024-01-29 07:05:00|1474.34|1459.34|1477.4|1462.4|1477.53|1462.53|1474.19|1459.19|499
1706512200000|2024-01-29 07:10:00|1477.33|1462.33|1479.51|1464.51|1480.67|1465.67|1477.33|1462.33|566
1706512500000|2024-01-29 07:15:00|1479.56|1464.56|1476.44|1461.44|1480.8|1465.8|1475.98|1460.98|625
1706512800000|2024-01-29 07:20:00|1476.45|1461.45|1479.34|1464.34|1480.44|1465.44|1476.01|1461.01|459
1706513100000|2024-01-29 07:25:00|1479.33|1464.33|1476.86|1461.86|1480.1|1465.1|1476.7|1461.7|542
1706513400000|2024-01-29 07:30:00|1476.9|1461.9|1475.61|1460.61|1478.03|1463.03|1473.7|1458.7|543
1706513700000|2024-01-29 07:35:00|1475.49|1460.49|1473.15|1458.15|1475.61|1460.61|1471.45|1456.45|787
1706514000000|2024-01-29 07:40:00|1473.17|1458.17|1476.59|1461.59|1476.77|1461.77|1472.85|1457.85|710
1706514300000|2024-01-29 07:45:00|1476.63|1461.63|1469.23|1454.23|1476.98|1461.98|1469.02|1454.02|744
1706514600000|2024-01-29 07:50:00|1469.25|1454.25|1467.07|1452.07|1471.01|1456.01|1466.53|1451.53|900
1706514900000|2024-01-29 07:55:00|1467.08|1452.08|1466.59|1451.59|1467.82|1452.82|1465.49|1450.49|719
1706515200000|2024-01-29 08:00:00|1466.51|1451.51|1468.18|1453.18|1469.76|1454.76|1465.62|1450.62|774
1706515500000|2024-01-29 08:05:00|1468.21|1453.21|1468.51|1453.51|1471.67|1456.67|1467.58|1452.58|870
1706515800000|2024-01-29 08:10:00|1468.49|1453.49|1468.21|1453.21|1469.32|1454.32|1467.4|1452.4|795
1706516100000|2024-01-29 08:15:00|1468.22|1453.22|1463.19|1448.19|1468.29|1453.29|1462.18|1447.18|704
1706516400000|2024-01-29 08:20:00|1463.2|1448.2|1462.43|1447.43|1464.15|1449.15|1461.3|1446.3|630
1706516700000|2024-01-29 08:25:00|1462.47|1447.47|1462.18|1447.18|1464.09|1449.09|1461.1|1446.1|446
1706517000000|2024-01-29 08:30:00|1462.28|1447.28|1462.97|1447.97|1464.26|1449.26|1460.15|1445.15|516
1706517300000|2024-01-29 08:35:00|1462.98|1447.98|1463.08|1448.08|1465.85|1450.85|1462.28|1447.28|724
1706517600000|2024-01-29 08:40:00|1463.19|1448.19|1465.98|1450.98|1466.14|1451.14|1463.19|1448.19|522
1706517900000|2024-01-29 08:45:00|1465.95|1450.95|1465.01|1450.01|1466.73|1451.73|1463.73|1448.73|551
1706518200000|2024-01-29 08:50:00|1464.98|1449.98|1464.9|1449.9|1466.64|1451.64|1464.23|1449.23|621
1706518500000|2024-01-29 08:55:00|1464.94|1449.94|1464.59|1449.59|1466.26|1451.26|1463.96|1448.96|544
1706518800000|2024-01-29 09:00:00|1464.6|1449.6|1462.26|1447.26|1465.36|1450.36|1461.36|1446.36|616
1706519100000|2024-01-29 09:05:00|1462.31|1447.31|1459.66|1444.66|1462.64|1447.64|1457.35|1442.35|776
1706519400000|2024-01-29 09:10:00|1459.67|1444.67|1460.5|1445.5|1462.74|1447.74|1459.31|1444.31|684
1706519700000|2024-01-29 09:15:00|1460.49|1445.49|1462.07|1447.07|1462.85|1447.85|1459.02|1444.02|586
1706520000000|2024-01-29 09:20:00|1462.08|1447.08|1465.55|1450.55|1465.83|1450.83|1461.34|1446.34|640
1706520300000|2024-01-29 09:25:00|1465.54|1450.54|1464.13|1449.13|1466.15|1451.15|1463.43|1448.43|730
1706520600000|2024-01-29 09:30:00|1464.14|1449.14|1466.31|1451.31|1466.98|1451.98|1463.21|1448.21|691
1706520900000|2024-01-29 09:35:00|1466.33|1451.33|1470.43|1455.43|1470.57|1455.57|1466.02|1451.02|722
1706521200000|2024-01-29 09:40:00|1470.44|1455.44|1469.84|1454.84|1470.46|1455.46|1468.09|1453.09|726
1706521500000|2024-01-29 09:45:00|1469.79|1454.79|1471.52|1456.52|1471.59|1456.59|1468.03|1453.03|748
1706521800000|2024-01-29 09:50:00|1471.5|1456.5|1471.95|1456.95|1472.05|1457.05|1470.95|1455.95|439
1706522100000|2024-01-29 09:55:00|1471.98|1456.98|1475.75|1460.75|1476|1461|1471.29|1456.29|437
1706522400000|2024-01-29 10:00:00|1476.06|1461.06|1478.33|1463.33|1478.75|1463.75|1475.94|1460.94|468
1706522700000|2024-01-29 10:05:00|1478.15|1463.15|1477.61|1462.61|1478.27|1463.27|1475.09|1460.09|733
1706523000000|2024-01-29 10:10:00|1477.64|1462.64|1472.86|1457.86|1478.14|1463.14|1472.86|1457.86|701
1706523300000|2024-01-29 10:15:00|1472.88|1457.88|1476.15|1461.15|1476.38|1461.38|1472.48|1457.48|730
1706523600000|2024-01-29 10:20:00|1476.17|1461.17|1476.19|1461.19|1476.75|1461.75|1474.23|1459.23|613
1706523900000|2024-01-29 10:25:00|1476.16|1461.16|1473.12|1458.12|1476.39|1461.39|1472.56|1457.56|535
1706524200000|2024-01-29 10:30:00|1473.02|1458.02|1473.21|1458.21|1475.02|1460.02|1472.99|1457.99|589
1706524500000|2024-01-29 10:35:00|1473.22|1458.22|1471.34|1456.34|1473.4|1458.4|1469.15|1454.15|557
1706524800000|2024-01-29 10:40:00|1471.35|1456.35|1472.08|1457.08|1473.53|1458.53|1470.95|1455.95|717
1706525100000|2024-01-29 10:45:00|1472.1|1457.1|1472.22|1457.22|1473.36|1458.36|1471.24|1456.24|854
1706525400000|2024-01-29 10:50:00|1472.36|1457.36|1473.95|1458.95|1474.82|1459.82|1471.98|1456.98|561
1706525700000|2024-01-29 10:55:00|1473.97|1458.97|1472.67|1457.67|1474.13|1459.13|1471.84|1456.84|636
1706526000000|2024-01-29 11:00:00|1472.68|1457.68|1468.77|1453.77|1473.63|1458.63|1468.54|1453.54|695
1706526300000|2024-01-29 11:05:00|1468.85|1453.85|1471.42|1456.42|1472.15|1457.15|1468.51|1453.51|486
1706526600000|2024-01-29 11:10:00|1471.38|1456.38|1470.08|1455.08|1471.43|1456.43|1469.13|1454.13|437
1706526900000|2024-01-29 11:15:00|1470.14|1455.14|1467.9|1452.9|1471.1|1456.1|1466.52|1451.52|552
1706527200000|2024-01-29 11:20:00|1467.68|1452.68|1468.8|1453.8|1469.2|1454.2|1466.8|1451.8|613
1706527500000|2024-01-29 11:25:00|1468.76|1453.76|1467.59|1452.59|1469.08|1454.08|1467.28|1452.28|631
1706527800000|2024-01-29 11:30:00|1467.57|1452.57|1466.29|1451.29|1468.1|1453.1|1464.94|1449.94|605
1706528100000|2024-01-29 11:35:00|1466.25|1451.25|1464.26|1449.26|1466.47|1451.47|1463.31|1448.31|606
1706528400000|2024-01-29 11:40:00|1464.29|1449.29|1464.13|1449.13|1465.46|1450.46|1463.45|1448.45|528
1706528700000|2024-01-29 11:45:00|1464.09|1449.09|1463.15|1448.15|1465.22|1450.22|1462.66|1447.66|543
1706529000000|2024-01-29 11:50:00|1463.11|1448.11|1461.94|1446.94|1463.27|1448.27|1460.53|1445.53|585
1706529300000|2024-01-29 11:55:00|1461.89|1446.89|1462.89|1447.89|1464.63|1449.63|1460.55|1445.55|574
1706529600000|2024-01-29 12:00:00|1462.91|1447.91|1468.85|1453.85|1469|1454|1462.08|1447.08|752
1706529900000|2024-01-29 12:05:00|1468.93|1453.93|1467.85|1452.85|1469|1454|1467.11|1452.11|650
1706530200000|2024-01-29 12:10:00|1467.88|1452.88|1467.57|1452.57|1468.88|1453.88|1467.14|1452.14|584
1706530500000|2024-01-29 12:15:00|1467.56|1452.56|1471.02|1456.02|1471.88|1456.88|1465.93|1450.93|666
1706530800000|2024-01-29 12:20:00|1470.97|1455.97|1469.92|1454.92|1471.02|1456.02|1469.08|1454.08|664
1706531100000|2024-01-29 12:25:00|1469.95|1454.95|1466.97|1451.97|1470.45|1455.45|1466.69|1451.69|733
1706531400000|2024-01-29 12:30:00|1466.99|1451.99|1464.99|1449.99|1467.42|1452.42|1464.92|1449.92|735
1706531700000|2024-01-29 12:35:00|1465|1450|1467.29|1452.29|1473.36|1458.36|1464.57|1449.57|803
1706532000000|2024-01-29 12:40:00|1467.1|1452.1|1460.77|1445.77|1467.22|1452.22|1460.15|1445.15|896
1706532300000|2024-01-29 12:45:00|1460.81|1445.81|1463.73|1448.73|1464.63|1449.63|1459.13|1444.13|945
1706532600000|2024-01-29 12:50:00|1463.78|1448.78|1465.39|1450.39|1466.27|1451.27|1462.83|1447.83|730
1706532900000|2024-01-29 12:55:00|1465.36|1450.36|1464.86|1449.86|1466.27|1451.27|1464.02|1449.02|793
1706533200000|2024-01-29 13:00:00|1464.73|1449.73|1462.7|1447.7|1465.7|1450.7|1462.61|1447.61|722
1706533500000|2024-01-29 13:05:00|1462.93|1447.93|1455.42|1440.42|1463.3|1448.3|1454.98|1439.98|801
1706533800000|2024-01-29 13:10:00|1455.37|1440.37|1456.83|1441.83|1458.2|1443.2|1454.7|1439.7|694
1706534100000|2024-01-29 13:15:00|1456.76|1441.76|1454.7|1439.7|1458.16|1443.16|1454.46|1439.46|643
1706534400000|2024-01-29 13:20:00|1454.66|1439.66|1451.36|1436.36|1455.99|1440.99|1450.51|1435.51|869
1706534700000|2024-01-29 13:25:00|1451.35|1436.35|1450.22|1435.22|1453.93|1438.93|1449.35|1434.35|954
1706535000000|2024-01-29 13:30:00|1450.28|1435.28|1452.62|1437.62|1453.66|1438.66|1447.75|1432.75|927
1706535300000|2024-01-29 13:35:00|1452.42|1437.42|1451.35|1436.35|1454.47|1439.47|1451.25|1436.25|767
1706535600000|2024-01-29 13:40:00|1451.53|1436.53|1451.19|1436.19|1451.84|1436.84|1449.28|1434.28|608
1706535900000|2024-01-29 13:45:00|1451.15|1436.15|1446.13|1431.13|1451.45|1436.45|1444.28|1429.28|806
1706536200000|2024-01-29 13:50:00|1446.09|1431.09|1446.05|1431.05|1447.07|1432.07|1442.77|1427.77|924
1706536500000|2024-01-29 13:55:00|1446.12|1431.12|1446.51|1431.51|1448.72|1433.72|1444.77|1429.77|865
1706536800000|2024-01-29 14:00:00|1446.45|1431.45|1448.4|1433.4|1448.65|1433.65|1443.31|1428.31|829
1706537100000|2024-01-29 14:05:00|1448.37|1433.37|1448.73|1433.73|1450.7|1435.7|1447.3|1432.3|838
1706537400000|2024-01-29 14:10:00|1448.75|1433.75|1449.46|1434.46|1450.17|1435.17|1447.88|1432.88|618
1706537700000|2024-01-29 14:15:00|1449.43|1434.43|1450.73|1435.73|1451.32|1436.32|1449.3|1434.3|617
1706538000000|2024-01-29 14:20:00|1450.71|1435.71|1442.71|1427.71|1450.73|1435.73|1441.7|1426.7|740
1706538300000|2024-01-29 14:25:00|1442.74|1427.74|1441.99|1426.99|1443.33|1428.33|1440.64|1425.64|667
1706538600000|2024-01-29 14:30:00|1442.01|1427.01|1440.57|1425.57|1442.85|1427.85|1439.05|1424.05|790
1706538900000|2024-01-29 14:35:00|1440.59|1425.59|1442.1|1427.1|1442.24|1427.24|1438.41|1423.41|737
1706539200000|2024-01-29 14:40:00|1442.11|1427.11|1440.56|1425.56|1442.22|1427.22|1439.8|1424.8|746
1706539500000|2024-01-29 14:45:00|1440.48|1425.48|1438.06|1423.06|1442.13|1427.13|1437.1|1422.1|620
1706539800000|2024-01-29 14:50:00|1438.04|1423.04|1438.15|1423.15|1439.25|1424.25|1433.94|1418.94|918
1706540100000|2024-01-29 14:55:00|1438.17|1423.17|1442.66|1427.66|1442.95|1427.95|1437.07|1422.07|698
1706540400000|2024-01-29 15:00:00|1442.64|1427.64|1439.83|1424.83|1443.92|1428.92|1438.35|1423.35|796
1706540700000|2024-01-29 15:05:00|1439.87|1424.87|1445.35|1430.35|1445.72|1430.72|1439.48|1424.48|796
1706541000000|2024-01-29 15:10:00|1445.28|1430.28|1452.58|1437.58|1453|1438|1444.4|1429.4|868
1706541300000|2024-01-29 15:15:00|1452.77|1437.77|1450.69|1435.69|1453.44|1438.44|1449.3|1434.3|877
1706541600000|2024-01-29 15:20:00|1450.72|1435.72|1453.46|1438.46|1453.79|1438.79|1450.5|1435.5|639
1706541900000|2024-01-29 15:25:00|1453.4|1438.4|1451.64|1436.64|1453.5|1438.5|1450.41|1435.41|734
1706542200000|2024-01-29 15:30:00|1451.7|1436.7|1449.09|1434.09|1452.61|1437.61|1448.78|1433.78|799
1706542500000|2024-01-29 15:35:00|1448.94|1433.94|1450.18|1435.18|1451.35|1436.35|1446.41|1431.41|841
1706542800000|2024-01-29 15:40:00|1450.21|1435.21|1455.17|1440.17|1460.7|1445.7|1450.15|1435.15|860
1706543100000|2024-01-29 15:45:00|1455.16|1440.16|1463.37|1448.37|1464.86|1449.86|1454.99|1439.99|933
1706543400000|2024-01-29 15:50:00|1463.59|1448.59|1472.44|1457.44|1473.68|1458.68|1463.44|1448.44|1042
1706543700000|2024-01-29 15:55:00|1472.3|1457.3|1478.09|1463.09|1479.21|1464.21|1471.17|1456.17|867
1706544000000|2024-01-29 16:00:00|1478.13|1463.13|1474.11|1459.11|1482.45|1467.45|1471.65|1456.65|1040
1706544300000|2024-01-29 16:05:00|1473.98|1458.98|1473.63|1458.63|1476.67|1461.67|1470.99|1455.99|1058
1706544600000|2024-01-29 16:10:00|1473.59|1458.59|1468.31|1453.31|1473.59|1458.59|1465.72|1450.72|1004
1706544900000|2024-01-29 16:15:00|1468.33|1453.33|1474.15|1459.15|1475.39|1460.39|1468.26|1453.26|1043
1706545200000|2024-01-29 16:20:00|1474.11|1459.11|1482.96|1467.96|1484.95|1469.95|1474.11|1459.11|1082
1706545500000|2024-01-29 16:25:00|1482.99|1467.99|1483.63|1468.63|1487.21|1472.21|1481.53|1466.53|1026
1706545800000|2024-01-29 16:30:00|1483.61|1468.61|1486.35|1471.35|1486.8|1471.8|1478.32|1463.32|1029
1706546100000|2024-01-29 16:35:00|1486.34|1471.34|1486.9|1471.9|1487.31|1472.31|1483.46|1468.46|993
1706546400000|2024-01-29 16:40:00|1486.89|1471.89|1488.72|1473.72|1490.41|1475.41|1486.82|1471.82|1018
1706546700000|2024-01-29 16:45:00|1488.71|1473.71|1490.42|1475.42|1490.43|1475.43|1487.28|1472.28|999
1706547000000|2024-01-29 16:50:00|1490.4|1475.4|1493.72|1478.72|1499.77|1484.77|1489.47|1474.47|1020
1706547300000|2024-01-29 16:55:00|1493.74|1478.74|1499.62|1484.62|1500.83|1485.83|1490.95|1475.95|976
1706547600000|2024-01-29 17:00:00|1499.57|1484.57|1496.72|1481.72|1504.56|1489.56|1495.67|1480.67|1016
1706547900000|2024-01-29 17:05:00|1496.76|1481.76|1492.33|1477.33|1497.13|1482.13|1491.39|1476.39|1012
1706548200000|2024-01-29 17:10:00|1492.48|1477.48|1491.7|1476.7|1495.64|1480.64|1491.16|1476.16|853
1706548500000|2024-01-29 17:15:00|1491.68|1476.68|1490.66|1475.66|1493.57|1478.57|1489.78|1474.78|899
1706548800000|2024-01-29 17:20:00|1490.59|1475.59|1492.64|1477.64|1494.64|1479.64|1488.23|1473.23|882
1706549100000|2024-01-29 17:25:00|1492.55|1477.55|1492.79|1477.79|1497.25|1482.25|1492.33|1477.33|855
1706549400000|2024-01-29 17:30:00|1492.83|1477.83|1499.63|1484.63|1499.78|1484.78|1492.1|1477.1|882
1706549700000|2024-01-29 17:35:00|1499.64|1484.64|1499.72|1484.72|1502.66|1487.66|1498.52|1483.52|890
1706550000000|2024-01-29 17:40:00|1499.76|1484.76|1495.76|1480.76|1499.88|1484.88|1494.81|1479.81|800
1706550300000|2024-01-29 17:45:00|1495.71|1480.71|1490.11|1475.11|1496.97|1481.97|1488.68|1473.68|844
1706550600000|2024-01-29 17:50:00|1489.97|1474.97|1488.21|1473.21|1492.44|1477.44|1487.75|1472.75|885
1706550900000|2024-01-29 17:55:00|1488.22|1473.22|1490.57|1475.57|1491.92|1476.92|1488.21|1473.21|739
1706551200000|2024-01-29 18:00:00|1490.6|1475.6|1492.07|1477.07|1495.51|1480.51|1490.28|1475.28|863
1706551500000|2024-01-29 18:05:00|1492.03|1477.03|1495.4|1480.4|1495.5|1480.5|1491.91|1476.91|681
1706551800000|2024-01-29 18:10:00|1495.63|1480.63|1493.8|1478.8|1496.21|1481.21|1493.72|1478.72|626
1706552100000|2024-01-29 18:15:00|1493.83|1478.83|1502.27|1487.27|1502.27|1487.27|1492.99|1477.99|593
1706552400000|2024-01-29 18:20:00|1502.79|1487.79|1504.92|1489.92|1510.95|1495.95|1502.53|1487.53|1010
1706552700000|2024-01-29 18:25:00|1504.87|1489.87|1502.15|1487.15|1506.94|1491.94|1501.58|1486.58|886
1706553000000|2024-01-29 18:30:00|1502.13|1487.13|1499.2|1484.2|1502.15|1487.15|1497.8|1482.8|473
1706553300000|2024-01-29 18:35:00|1499.21|1484.21|1494.68|1479.68|1499.96|1484.96|1494.25|1479.25|778
1706553600000|2024-01-29 18:40:00|1494.76|1479.76|1492.72|1477.72|1496.04|1481.04|1491.39|1476.39|754
1706553900000|2024-01-29 18:45:00|1492.69|1477.69|1492.49|1477.49|1493.86|1478.86|1490.59|1475.59|718
1706554200000|2024-01-29 18:50:00|1492.51|1477.51|1492.65|1477.65|1494.88|1479.88|1491.24|1476.24|683
1706554500000|2024-01-29 18:55:00|1492.66|1477.66|1499.85|1484.85|1506.24|1491.24|1492.12|1477.12|879
1706554800000|2024-01-29 19:00:00|1499.77|1484.77|1503.28|1488.28|1506.77|1491.77|1499.41|1484.41|727
1706555100000|2024-01-29 19:05:00|1503.25|1488.25|1500.7|1485.7|1503.93|1488.93|1500.69|1485.69|838
1706555400000|2024-01-29 19:10:00|1500.72|1485.72|1500.18|1485.18|1501.25|1486.25|1498.95|1483.95|723
1706555700000|2024-01-29 19:15:00|1500.17|1485.17|1502.71|1487.71|1503.36|1488.36|1499.33|1484.33|766
1706556000000|2024-01-29 19:20:00|1502.73|1487.73|1503.72|1488.72|1503.82|1488.82|1500.12|1485.12|741
1706556300000|2024-01-29 19:25:00|1503.68|1488.68|1504.84|1489.84|1507.15|1492.15|1500.87|1485.87|731
1706556600000|2024-01-29 19:30:00|1504.86|1489.86|1507.46|1492.46|1510.33|1495.33|1504.86|1489.86|743
1706556900000|2024-01-29 19:35:00|1507.65|1492.65|1510.58|1495.58|1512.6|1497.6|1507.65|1492.65|622
1706557200000|2024-01-29 19:40:00|1510.5|1495.5|1513.48|1498.48|1514.99|1499.99|1509.12|1494.12|749
1706557500000|2024-01-29 19:45:00|1513.39|1498.39|1507.17|1492.17|1513.44|1498.44|1507.13|1492.13|785
1706557800000|2024-01-29 19:50:00|1507.13|1492.13|1507.69|1492.69|1508.65|1493.65|1505.84|1490.84|653
1706558100000|2024-01-29 19:55:00|1507.68|1492.68|1506.02|1491.02|1508.49|1493.49|1505.12|1490.12|509
1706558400000|2024-01-29 20:00:00|1506.06|1491.06|1511.81|1496.81|1511.97|1496.97|1505.8|1490.8|812
1706558700000|2024-01-29 20:05:00|1511.8|1496.8|1509.93|1494.93|1512.13|1497.13|1508.13|1493.13|793
1706559000000|2024-01-29 20:10:00|1509.95|1494.95|1508.12|1493.12|1509.98|1494.98|1506|1491|758
1706559300000|2024-01-29 20:15:00|1508.14|1493.14|1507.47|1492.47|1508.25|1493.25|1504.55|1489.55|554
1706559600000|2024-01-29 20:20:00|1507.48|1492.48|1504.48|1489.48|1507.5|1492.5|1502.03|1487.03|646
1706559900000|2024-01-29 20:25:00|1504.43|1489.43|1504.05|1489.05|1504.65|1489.65|1501.22|1486.22|614
1706560200000|2024-01-29 20:30:00|1504.03|1489.03|1507.38|1492.38|1510.26|1495.26|1503.95|1488.95|567
1706560500000|2024-01-29 20:35:00|1507.33|1492.33|1506.3|1491.3|1507.93|1492.93|1504.16|1489.16|748
1706560800000|2024-01-29 20:40:00|1506.31|1491.31|1510.54|1495.54|1510.86|1495.86|1506.31|1491.31|609
1706561100000|2024-01-29 20:45:00|1510.45|1495.45|1512.74|1497.74|1513.36|1498.36|1509.48|1494.48|539
1706561400000|2024-01-29 20:50:00|1512.72|1497.72|1513.9|1498.9|1514.65|1499.65|1512.49|1497.49|580
1706561700000|2024-01-29 20:55:00|1513.88|1498.88|1510.55|1495.55|1515.11|1500.11|1510.5|1495.5|586
1706562000000|2024-01-29 21:00:00|1510.54|1495.54|1506.39|1491.39|1510.67|1495.67|1506.26|1491.26|722
1706562300000|2024-01-29 21:05:00|1506.47|1491.47|1506.1|1491.1|1507.47|1492.47|1505.79|1490.79|592
1706562600000|2024-01-29 21:10:00|1505.9|1490.9|1508.71|1493.71|1509|1494|1505.14|1490.14|614
1706562900000|2024-01-29 21:15:00|1508.73|1493.73|1506.27|1491.27|1509.56|1494.56|1506.03|1491.03|573
1706563200000|2024-01-29 21:20:00|1506.28|1491.28|1507.96|1492.96|1509.85|1494.85|1506.28|1491.28|686
1706563500000|2024-01-29 21:25:00|1508.02|1493.02|1510.19|1495.19|1511.2|1496.2|1508.02|1493.02|543
1706563800000|2024-01-29 21:30:00|1510.15|1495.15|1511.95|1496.95|1512.25|1497.25|1508.21|1493.21|631
1706564100000|2024-01-29 21:35:00|1511.92|1496.92|1509.93|1494.93|1512.89|1497.89|1509.12|1494.12|661
1706564400000|2024-01-29 21:40:00|1509.91|1494.91|1507.57|1492.57|1509.94|1494.94|1506.36|1491.36|661
1706564700000|2024-01-29 21:45:00|1507.49|1492.49|1504.35|1489.35|1507.49|1492.49|1504.3|1489.3|578
1706565000000|2024-01-29 21:50:00|1504.39|1489.39|1505.13|1490.13|1506.2|1491.2|1504.39|1489.39|580
1706565300000|2024-01-29 21:55:00|1505.29|1490.29|1504.56|1489.56|1507.29|1492.29|1504.36|1489.36|493
1706565600000|2024-01-29 22:00:00|1504.63|1489.63|1505.45|1490.45|1506.57|1491.57|1504.36|1489.36|644
1706565900000|2024-01-29 22:05:00|1505.49|1490.49|1508.22|1493.22|1508.89|1493.89|1505.37|1490.37|498
1706566200000|2024-01-29 22:10:00|1508.23|1493.23|1506.31|1491.31|1508.63|1493.63|1506.21|1491.21|351
1706566500000|2024-01-29 22:15:00|1506.32|1491.32|1507.81|1492.81|1508.93|1493.93|1506.32|1491.32|527
1706566800000|2024-01-29 22:20:00|1507.84|1492.84|1508.92|1493.92|1508.94|1493.94|1507.7|1492.7|382
1706567100000|2024-01-29 22:25:00|1508.94|1493.94|1509.87|1494.87|1510.08|1495.08|1508.36|1493.36|236
1706567400000|2024-01-29 22:30:00|1509.85|1494.85|1514.71|1499.71|1514.71|1499.71|1508.47|1493.47|523
1706567700000|2024-01-29 22:35:00|1514.68|1499.68|1511.09|1496.09|1515.4|1500.4|1510.65|1495.65|523
1706568000000|2024-01-29 22:40:00|1511.1|1496.1|1508.38|1493.38|1511.1|1496.1|1508.24|1493.24|365
1706568300000|2024-01-29 22:45:00|1508.37|1493.37|1505.04|1490.04|1508.44|1493.44|1505.03|1490.03|246
1706568600000|2024-01-29 22:50:00|1505.03|1490.03|1507.03|1492.03|1507.06|1492.06|1504.2|1489.2|295
1706568900000|2024-01-29 22:55:00|1507.02|1492.02|1505.76|1490.76|1507.04|1492.04|1505.68|1490.68|303
1706569200000|2024-01-29 23:00:00|1505.71|1490.71|1504.89|1489.89|1508.27|1493.27|1504.85|1489.85|588
1706569500000|2024-01-29 23:05:00|1504.98|1489.98|1504.62|1489.62|1505.96|1490.96|1504.22|1489.22|398
1706569800000|2024-01-29 23:10:00|1504.61|1489.61|1503.85|1488.85|1504.86|1489.86|1503.57|1488.57|454
1706570100000|2024-01-29 23:15:00|1503.82|1488.82|1506.39|1491.39|1508.29|1493.29|1503.52|1488.52|609
1706570400000|2024-01-29 23:20:00|1506.4|1491.4|1507.13|1492.13|1508.38|1493.38|1505.96|1490.96|561
1706570700000|2024-01-29 23:25:00|1507.17|1492.17|1505|1490|1508|1493|1504.95|1489.95|425
1706571000000|2024-01-29 23:30:00|1504.95|1489.95|1504.06|1489.06|1506.27|1491.27|1504.01|1489.01|454
1706571300000|2024-01-29 23:35:00|1504.1|1489.1|1506.55|1491.55|1507.54|1492.54|1502.58|1487.58|761
1706571600000|2024-01-29 23:40:00|1506.4|1491.4|1507.5|1492.5|1508.13|1493.13|1505.21|1490.21|610
1706571900000|2024-01-29 23:45:00|1507.49|1492.49|1508.39|1493.39|1509.4|1494.4|1507.13|1492.13|542
1706572200000|2024-01-29 23:50:00|1508.35|1493.35|1505.92|1490.92|1508.61|1493.61|1505.53|1490.53|579
1706572500000|2024-01-29 23:55:00|1505.89|1490.89|1508.1|1493.1|1508.27|1493.27|1504.68|1489.68|623
1706572800000|2024-01-30 00:00:00|1508.08|1493.08|1507.52|1492.52|1510.5|1495.5|1504.96|1489.96|875
1706573100000|2024-01-30 00:05:00|1507.65|1492.65|1510.14|1495.14|1510.43|1495.43|1507.02|1492.02|732
1706573400000|2024-01-30 00:10:00|1510.08|1495.08|1507.46|1492.46|1510.08|1495.08|1505.99|1490.99|788
1706573700000|2024-01-30 00:15:00|1507.48|1492.48|1507.24|1492.24|1508.53|1493.53|1506.31|1491.31|721
1706574000000|2024-01-30 00:20:00|1507.2|1492.2|1507.14|1492.14|1509.5|1494.5|1506.23|1491.23|578
1706574300000|2024-01-30 00:25:00|1507.09|1492.09|1503.92|1488.92|1507.09|1492.09|1503.71|1488.71|585
1706574600000|2024-01-30 00:30:00|1503.95|1488.95|1504.33|1489.33|1504.35|1489.35|1501.26|1486.26|635
1706574900000|2024-01-30 00:35:00|1504.32|1489.32|1501.31|1486.31|1505.64|1490.64|1499.72|1484.72|722
1706575200000|2024-01-30 00:40:00|1501.32|1486.32|1497.89|1482.89|1501.32|1486.32|1497.3|1482.3|571
1706575500000|2024-01-30 00:45:00|1497.87|1482.87|1499.26|1484.26|1499.37|1484.37|1497.21|1482.21|480
1706575800000|2024-01-30 00:50:00|1499.21|1484.21|1499.03|1484.03|1499.44|1484.44|1497.99|1482.99|472
1706576100000|2024-01-30 00:55:00|1498.93|1483.93|1499.31|1484.31|1501.02|1486.02|1498.79|1483.79|394
1706576400000|2024-01-30 01:00:00|1499.3|1484.3|1503.59|1488.59|1504.18|1489.18|1498.9|1483.9|470
1706576700000|2024-01-30 01:05:00|1503.61|1488.61|1503.89|1488.89|1504.12|1489.12|1501.54|1486.54|441
1706577000000|2024-01-30 01:10:00|1503.87|1488.87|1506.35|1491.35|1506.8|1491.8|1502.63|1487.63|449
1706577300000|2024-01-30 01:15:00|1506.31|1491.31|1504.55|1489.55|1506.87|1491.87|1503.48|1488.48|675
1706577600000|2024-01-30 01:20:00|1504.52|1489.52|1514.08|1499.08|1514.1|1499.1|1504.32|1489.32|758
1706577900000|2024-01-30 01:25:00|1514.06|1499.06|1514.73|1499.73|1514.93|1499.93|1513.59|1498.59|259
1706578200000|2024-01-30 01:30:00|1514.65|1499.65|1515.27|1500.27|1515.85|1500.85|1511.67|1496.67|459
1706578500000|2024-01-30 01:35:00|1515.26|1500.26|1517.7|1502.7|1520.36|1505.36|1515.26|1500.26|623
1706578800000|2024-01-30 01:40:00|1517.68|1502.68|1517.42|1502.42|1518.52|1503.52|1516.18|1501.18|647
1706579100000|2024-01-30 01:45:00|1517.35|1502.35|1516.07|1501.07|1519.14|1504.14|1514.4|1499.4|739
1706579400000|2024-01-30 01:50:00|1516.14|1501.14|1511.69|1496.69|1518.38|1503.38|1511.32|1496.32|700
1706579700000|2024-01-30 01:55:00|1511.67|1496.67|1511.52|1496.52|1513.03|1498.03|1510.27|1495.27|496
1706580000000|2024-01-30 02:00:00|1511.37|1496.37|1515.39|1500.39|1515.6|1500.6|1511.37|1496.37|495
1706580300000|2024-01-30 02:05:00|1515.29|1500.29|1511.72|1496.72|1516.13|1501.13|1511.43|1496.43|614
1706580600000|2024-01-30 02:10:00|1511.74|1496.74|1513.71|1498.71|1514.29|1499.29|1511.5|1496.5|635
1706580900000|2024-01-30 02:15:00|1513.72|1498.72|1509.46|1494.46|1513.89|1498.89|1508.65|1493.65|615
1706581200000|2024-01-30 02:20:00|1509.44|1494.44|1509.75|1494.75|1513.18|1498.18|1509.4|1494.4|659
1706581500000|2024-01-30 02:25:00|1509.69|1494.69|1509.18|1494.18|1510.64|1495.64|1508.8|1493.8|522
1706581800000|2024-01-30 02:30:00|1509.15|1494.15|1513.52|1498.52|1513.53|1498.53|1508.8|1493.8|552
1706582100000|2024-01-30 02:35:00|1513.49|1498.49|1519.88|1504.88|1520.53|1505.53|1513.43|1498.43|653
1706582400000|2024-01-30 02:40:00|1519.84|1504.84|1519.98|1504.98|1520.62|1505.62|1518.5|1503.5|710
1706582700000|2024-01-30 02:45:00|1520.01|1505.01|1515.38|1500.38|1521.42|1506.42|1514.81|1499.81|852
1706583000000|2024-01-30 02:50:00|1515.27|1500.27|1514.26|1499.26|1516.37|1501.37|1513.42|1498.42|839
1706583300000|2024-01-30 02:55:00|1514.25|1499.25|1515.63|1500.63|1515.74|1500.74|1512.76|1497.76|723
1706583600000|2024-01-30 03:00:00|1515.62|1500.62|1515.13|1500.13|1517.86|1502.86|1513.75|1498.75|735
1706583900000|2024-01-30 03:05:00|1515.2|1500.2|1511.3|1496.3|1516.67|1501.67|1510.55|1495.55|718
1706584200000|2024-01-30 03:10:00|1511.25|1496.25|1510.8|1495.8|1512.1|1497.1|1509.46|1494.46|611
1706584500000|2024-01-30 03:15:00|1510.98|1495.98|1511.29|1496.29|1512.13|1497.13|1510.1|1495.1|564
1706584800000|2024-01-30 03:20:00|1511.36|1496.36|1514.5|1499.5|1515|1500|1511.36|1496.36|522
1706585100000|2024-01-30 03:25:00|1514.48|1499.48|1514.26|1499.26|1515.02|1500.02|1512.33|1497.33|709
1706585400000|2024-01-30 03:30:00|1514.24|1499.24|1509.34|1494.34|1514.33|1499.33|1508.17|1493.17|655
1706585700000|2024-01-30 03:35:00|1509.46|1494.46|1509.07|1494.07|1509.64|1494.64|1505.64|1490.64|674
1706586000000|2024-01-30 03:40:00|1509.04|1494.04|1505.5|1490.5|1511.13|1496.13|1504.48|1489.48|732
1706586300000|2024-01-30 03:45:00|1505.65|1490.65|1505.27|1490.27|1505.83|1490.83|1503.8|1488.8|597
1706586600000|2024-01-30 03:50:00|1505.25|1490.25|1503.88|1488.88|1506.07|1491.07|1503.35|1488.35|623
1706586900000|2024-01-30 03:55:00|1504.04|1489.04|1503.73|1488.73|1504.66|1489.66|1503.24|1488.24|486
1706587200000|2024-01-30 04:00:00|1503.79|1488.79|1508.58|1493.58|1508.92|1493.92|1503.64|1488.64|601
1706587500000|2024-01-30 04:05:00|1508.6|1493.6|1508.37|1493.37|1509.3|1494.3|1506.59|1491.59|562
1706587800000|2024-01-30 04:10:00|1508.43|1493.43|1508.19|1493.19|1510|1495|1507.82|1492.82|503
1706588100000|2024-01-30 04:15:00|1508.11|1493.11|1506.26|1491.26|1509.52|1494.52|1506.15|1491.15|655
1706588400000|2024-01-30 04:20:00|1506.34|1491.34|1502.32|1487.32|1507.47|1492.47|1501.51|1486.51|520
1706588700000|2024-01-30 04:25:00|1502.19|1487.19|1502.59|1487.59|1503.46|1488.46|1501.84|1486.84|498
1706589000000|2024-01-30 04:30:00|1502.42|1487.42|1502.61|1487.61|1504.21|1489.21|1502.08|1487.08|548
1706589300000|2024-01-30 04:35:00|1502.75|1487.75|1503.48|1488.48|1503.55|1488.55|1502.26|1487.26|435
1706589600000|2024-01-30 04:40:00|1503.35|1488.35|1502.21|1487.21|1504.15|1489.15|1501.46|1486.46|490
1706589900000|2024-01-30 04:45:00|1502.17|1487.17|1505.21|1490.21|1505.65|1490.65|1501.5|1486.5|544
1706590200000|2024-01-30 04:50:00|1505.15|1490.15|1505.02|1490.02|1506.03|1491.03|1504.39|1489.39|372
1706590500000|2024-01-30 04:55:00|1505|1490|1505.56|1490.56|1506.1|1491.1|1503.83|1488.83|357
1706590800000|2024-01-30 05:00:00|1505.63|1490.63|1505.52|1490.52|1507.25|1492.25|1504.23|1489.23|416
1706591100000|2024-01-30 05:05:00|1505.51|1490.51|1507.2|1492.2|1507.42|1492.42|1505.34|1490.34|383
1706591400000|2024-01-30 05:10:00|1507.42|1492.42|1508.06|1493.06|1508.47|1493.47|1506.61|1491.61|413
1706591700000|2024-01-30 05:15:00|1508.09|1493.09|1511.34|1496.34|1511.42|1496.42|1508.01|1493.01|481
1706592000000|2024-01-30 05:20:00|1511.3|1496.3|1509.15|1494.15|1511.48|1496.48|1509.08|1494.08|520
1706592300000|2024-01-30 05:25:00|1509.06|1494.06|1507.49|1492.49|1509.06|1494.06|1506.75|1491.75|675
1706592600000|2024-01-30 05:30:00|1507.48|1492.48|1507.45|1492.45|1507.66|1492.66|1505.5|1490.5|677
1706592900000|2024-01-30 05:35:00|1507.54|1492.54|1508.45|1493.45|1508.45|1493.45|1506.42|1491.42|341
1706593200000|2024-01-30 05:40:00|1508.55|1493.55|1511.62|1496.62|1511.95|1496.95|1508.41|1493.41|226
1706593500000|2024-01-30 05:45:00|1511.7|1496.7|1511.25|1496.25|1512.28|1497.28|1510.43|1495.43|447
1706593800000|2024-01-30 05:50:00|1511.19|1496.19|1509.25|1494.25|1511.32|1496.32|1509.25|1494.25|388
1706594100000|2024-01-30 05:55:00|1509.12|1494.12|1506.71|1491.71|1509.16|1494.16|1505.09|1490.09|595
1706594400000|2024-01-30 06:00:00|1506.73|1491.73|1506.43|1491.43|1507.5|1492.5|1505.55|1490.55|506
1706594700000|2024-01-30 06:05:00|1506.44|1491.44|1508.83|1493.83|1510.46|1495.46|1506.1|1491.1|470
1706595000000|2024-01-30 06:10:00|1508.92|1493.92|1509.48|1494.48|1510.17|1495.17|1508.5|1493.5|462
1706595300000|2024-01-30 06:15:00|1509.27|1494.27|1510.6|1495.6|1511.2|1496.2|1508.54|1493.54|359
1706595600000|2024-01-30 06:20:00|1510.62|1495.62|1509.25|1494.25|1511.15|1496.15|1509.25|1494.25|220
1706595900000|2024-01-30 06:25:00|1509.17|1494.17|1508.47|1493.47|1509.18|1494.18|1506.48|1491.48|428
1706596200000|2024-01-30 06:30:00|1508.48|1493.48|1503.55|1488.55|1508.91|1493.91|1503.42|1488.42|684
1706596500000|2024-01-30 06:35:00|1503.57|1488.57|1503.46|1488.46|1503.96|1488.96|1501.92|1486.92|755
1706596800000|2024-01-30 06:40:00|1503.43|1488.43|1502.97|1487.97|1503.99|1488.99|1502.18|1487.18|737
1706597100000|2024-01-30 06:45:00|1503.15|1488.15|1503.7|1488.7|1503.95|1488.95|1501.66|1486.66|742
1706597400000|2024-01-30 06:50:00|1503.73|1488.73|1504.61|1489.61|1505.83|1490.83|1503.73|1488.73|678
1706597700000|2024-01-30 06:55:00|1504.64|1489.64|1505.58|1490.58|1506.23|1491.23|1504.36|1489.36|444
1706598000000|2024-01-30 07:00:00|1505.56|1490.56|1505.75|1490.75|1506.07|1491.07|1504.29|1489.29|561
1706598300000|2024-01-30 07:05:00|1505.8|1490.8|1504.15|1489.15|1507|1492|1503.54|1488.54|613
1706598600000|2024-01-30 07:10:00|1504.19|1489.19|1503.44|1488.44|1504.45|1489.45|1502.58|1487.58|588
1706598900000|2024-01-30 07:15:00|1503.47|1488.47|1508.35|1493.35|1510.42|1495.42|1503.44|1488.44|424
1706599200000|2024-01-30 07:20:00|1508.32|1493.32|1510.41|1495.41|1511.15|1496.15|1508.24|1493.24|410
1706599500000|2024-01-30 07:25:00|1510.36|1495.36|1512.39|1497.39|1513|1498|1510.25|1495.25|297
1706599800000|2024-01-30 07:30:00|1512.2|1497.2|1511.08|1496.08|1513.49|1498.49|1510.59|1495.59|806
1706600100000|2024-01-30 07:35:00|1511.2|1496.2|1510.54|1495.54|1512.66|1497.66|1510.06|1495.06|665
1706600400000|2024-01-30 07:40:00|1510.3|1495.3|1509.58|1494.58|1510.79|1495.79|1509.14|1494.14|520
1706600700000|2024-01-30 07:45:00|1509.48|1494.48|1508.98|1493.98|1509.71|1494.71|1508.21|1493.21|489
1706601000000|2024-01-30 07:50:00|1509|1494|1507.81|1492.81|1510.49|1495.49|1507.44|1492.44|463
1706601300000|2024-01-30 07:55:00|1507.8|1492.8|1507.48|1492.48|1508.44|1493.44|1507.3|1492.3|487
1706601600000|2024-01-30 08:00:00|1507.51|1492.51|1504.44|1489.44|1508.38|1493.38|1503.21|1488.21|555
1706601900000|2024-01-30 08:05:00|1504.48|1489.48|1506.44|1491.44|1507|1492|1502.25|1487.25|452
1706602200000|2024-01-30 08:10:00|1506.39|1491.39|1508.44|1493.44|1509.3|1494.3|1506.25|1491.25|363
1706602500000|2024-01-30 08:15:00|1508.52|1493.52|1514.08|1499.08|1514.68|1499.68|1508.4|1493.4|577
1706602800000|2024-01-30 08:20:00|1514.04|1499.04|1517.75|1502.75|1519.07|1504.07|1513.63|1498.63|681
1706603100000|2024-01-30 08:25:00|1517.82|1502.82|1516.19|1501.19|1518.67|1503.67|1515.56|1500.56|790
1706603400000|2024-01-30 08:30:00|1516.18|1501.18|1514.89|1499.89|1516.8|1501.8|1513.52|1498.52|390
1706603700000|2024-01-30 08:35:00|1514.79|1499.79|1517.38|1502.38|1518.09|1503.09|1514.22|1499.22|558
1706604000000|2024-01-30 08:40:00|1517.39|1502.39|1516.62|1501.62|1517.89|1502.89|1515.72|1500.72|415
1706604300000|2024-01-30 08:45:00|1516.68|1501.68|1513.12|1498.12|1516.71|1501.71|1511.91|1496.91|633
1706604600000|2024-01-30 08:50:00|1513.02|1498.02|1512.5|1497.5|1513.2|1498.2|1511.1|1496.1|622
1706604900000|2024-01-30 08:55:00|1512.1|1497.1|1514.68|1499.68|1515|1500|1512.04|1497.04|550
1706605200000|2024-01-30 09:00:00|1514.65|1499.65|1514.2|1499.2|1515.57|1500.57|1513.44|1498.44|604
1706605500000|2024-01-30 09:05:00|1514.11|1499.11|1516.25|1501.25|1516.5|1501.5|1513.85|1498.85|402
1706605800000|2024-01-30 09:10:00|1516.16|1501.16|1521.37|1506.37|1521.88|1506.88|1516.16|1501.16|598
1706606100000|2024-01-30 09:15:00|1521.32|1506.32|1516.93|1501.93|1523|1508|1516.51|1501.51|739
1706606400000|2024-01-30 09:20:00|1516.94|1501.94|1517.55|1502.55|1520.59|1505.59|1516.2|1501.2|701
1706606700000|2024-01-30 09:25:00|1517.58|1502.58|1515.31|1500.31|1518.53|1503.53|1514.65|1499.65|492
1706607000000|2024-01-30 09:30:00|1515.32|1500.32|1514.34|1499.34|1516.39|1501.39|1513.32|1498.32|703
1706607300000|2024-01-30 09:35:00|1514.33|1499.33|1513.55|1498.55|1515.22|1500.22|1512.78|1497.78|606
1706607600000|2024-01-30 09:40:00|1513.52|1498.52|1516.32|1501.32|1516.46|1501.46|1513.36|1498.36|544
1706607900000|2024-01-30 09:45:00|1516.29|1501.29|1517.1|1502.1|1517.3|1502.3|1516.05|1501.05|460
1706608200000|2024-01-30 09:50:00|1517.05|1502.05|1515.18|1500.18|1518.15|1503.15|1515.09|1500.09|467
1706608500000|2024-01-30 09:55:00|1515.19|1500.19|1513.7|1498.7|1515.9|1500.9|1512.74|1497.74|674
1706608800000|2024-01-30 10:00:00|1513.8|1498.8|1515.53|1500.53|1517.19|1502.19|1513.41|1498.41|736
1706609100000|2024-01-30 10:05:00|1515.5|1500.5|1514.5|1499.5|1515.5|1500.5|1513.34|1498.34|609
1706609400000|2024-01-30 10:10:00|1514.38|1499.38|1513.33|1498.33|1514.4|1499.4|1512.21|1497.21|570
1706609700000|2024-01-30 10:15:00|1513.35|1498.35|1515.32|1500.32|1516.91|1501.91|1513.35|1498.35|550
1706610000000|2024-01-30 10:20:00|1515.33|1500.33|1515.19|1500.19|1515.56|1500.56|1513.34|1498.34|545
1706610300000|2024-01-30 10:25:00|1515.33|1500.33|1516.92|1501.92|1518.1|1503.1|1515.11|1500.11|373
1706610600000|2024-01-30 10:30:00|1516.9|1501.9|1518.06|1503.06|1518.22|1503.22|1515.92|1500.92|523
1706610900000|2024-01-30 10:35:00|1518.07|1503.07|1518.91|1503.91|1520.55|1505.55|1517.15|1502.15|620
1706611200000|2024-01-30 10:40:00|1518.85|1503.85|1520.03|1505.03|1521.05|1506.05|1518.59|1503.59|441
1706611500000|2024-01-30 10:45:00|1520.02|1505.02|1521.12|1506.12|1521.94|1506.94|1519.42|1504.42|534
1706611800000|2024-01-30 10:50:00|1521.03|1506.03|1523.3|1508.3|1523.84|1508.84|1520.67|1505.67|528
1706612100000|2024-01-30 10:55:00|1523.33|1508.33|1525.77|1510.77|1526.57|1511.57|1522.42|1507.42|753
1706612400000|2024-01-30 11:00:00|1525.82|1510.82|1526.35|1511.35|1528.37|1513.37|1525.21|1510.21|724
1706612700000|2024-01-30 11:05:00|1526.27|1511.27|1528.02|1513.02|1529.21|1514.21|1526.27|1511.27|786
1706613000000|2024-01-30 11:10:00|1528|1513|1527.99|1512.99|1529.35|1514.35|1526.06|1511.06|612
1706613300000|2024-01-30 11:15:00|1527.97|1512.97|1521.95|1506.95|1528.05|1513.05|1521.76|1506.76|748
1706613600000|2024-01-30 11:20:00|1521.91|1506.91|1524.21|1509.21|1524.21|1509.21|1521.17|1506.17|713
1706613900000|2024-01-30 11:25:00|1524.15|1509.15|1522.58|1507.58|1525.96|1510.96|1522.58|1507.58|612
1706614200000|2024-01-30 11:30:00|1522.59|1507.59|1523.62|1508.62|1525.68|1510.68|1522.3|1507.3|682
1706614500000|2024-01-30 11:35:00|1523.59|1508.59|1521.5|1506.5|1523.71|1508.71|1519.63|1504.63|907
1706614800000|2024-01-30 11:40:00|1521.43|1506.43|1522.05|1507.05|1523.78|1508.78|1520.33|1505.33|810
1706615100000|2024-01-30 11:45:00|1522.1|1507.1|1520.6|1505.6|1523.13|1508.13|1519.63|1504.63|697
1706615400000|2024-01-30 11:50:00|1520.62|1505.62|1525.29|1510.29|1526.09|1511.09|1520.39|1505.39|553
1706615700000|2024-01-30 11:55:00|1525.4|1510.4|1530.98|1515.98|1533|1518|1525.4|1510.4|660
1706616000000|2024-01-30 12:00:00|1531.03|1516.03|1532.94|1517.94|1536.73|1521.73|1529.27|1514.27|933
1706616300000|2024-01-30 12:05:00|1532.91|1517.91|1530.47|1515.47|1535.01|1520.01|1528.18|1513.18|936
1706616600000|2024-01-30 12:10:00|1530.44|1515.44|1530.24|1515.24|1533.67|1518.67|1528.55|1513.55|871
1706616900000|2024-01-30 12:15:00|1530.25|1515.25|1531.85|1516.85|1532|1517|1527.01|1512.01|780
1706617200000|2024-01-30 12:20:00|1531.59|1516.59|1528.63|1513.63|1531.95|1516.95|1528.15|1513.15|887
1706617500000|2024-01-30 12:25:00|1528.59|1513.59|1513.93|1498.93|1528.77|1513.77|1513.91|1498.91|788
1706617800000|2024-01-30 12:30:00|1513.96|1498.96|1513.15|1498.15|1517.78|1502.78|1507.6|1492.6|1085
1706618100000|2024-01-30 12:35:00|1513.16|1498.16|1522.51|1507.51|1522.72|1507.72|1512.88|1497.88|959
1706618400000|2024-01-30 12:40:00|1522.6|1507.6|1516.82|1501.82|1523.23|1508.23|1515.9|1500.9|895
1706618700000|2024-01-30 12:45:00|1516.96|1501.96|1512.98|1497.98|1518.18|1503.18|1510.53|1495.53|1118
1706619000000|2024-01-30 12:50:00|1512.85|1497.85|1509.91|1494.91|1515.23|1500.23|1508.74|1493.74|1076
1706619300000|2024-01-30 12:55:00|1509.85|1494.85|1513.56|1498.56|1517.82|1502.82|1509.14|1494.14|1042
1706619600000|2024-01-30 13:00:00|1513.55|1498.55|1518.9|1503.9|1518.9|1503.9|1512.73|1497.73|982
1706619900000|2024-01-30 13:05:00|1519.04|1504.04|1520.18|1505.18|1522.85|1507.85|1517.23|1502.23|888
1706620200000|2024-01-30 13:10:00|1520.17|1505.17|1508.38|1493.38|1520.53|1505.53|1507.25|1492.25|972
1706620500000|2024-01-30 13:15:00|1508.34|1493.34|1509.62|1494.62|1510.63|1495.63|1503.94|1488.94|1056
1706620800000|2024-01-30 13:20:00|1509.59|1494.59|1513.37|1498.37|1513.37|1498.37|1508.19|1493.19|993
1706621100000|2024-01-30 13:25:00|1513.46|1498.46|1509.02|1494.02|1515.2|1500.2|1508.23|1493.23|903
1706621400000|2024-01-30 13:30:00|1509.06|1494.06|1513.73|1498.73|1515.25|1500.25|1508.5|1493.5|849
1706621700000|2024-01-30 13:35:00|1513.88|1498.88|1518|1503|1518.73|1503.73|1512.61|1497.61|754
1706622000000|2024-01-30 13:40:00|1517.96|1502.96|1518.56|1503.56|1519.64|1504.64|1514.3|1499.3|710
1706622300000|2024-01-30 13:45:00|1518.53|1503.53|1519|1504|1520.43|1505.43|1515.47|1500.47|951
1706622600000|2024-01-30 13:50:00|1519.01|1504.01|1519.91|1504.91|1522.61|1507.61|1518.62|1503.62|769
1706622900000|2024-01-30 13:55:00|1519.9|1504.9|1517.5|1502.5|1521.97|1506.97|1516.63|1501.63|901
1706623200000|2024-01-30 14:00:00|1517.54|1502.54|1515.56|1500.56|1517.54|1502.54|1513.05|1498.05|967
1706623500000|2024-01-30 14:05:00|1515.54|1500.54|1515.29|1500.29|1516.7|1501.7|1512.5|1497.5|879
1706623800000|2024-01-30 14:10:00|1515.31|1500.31|1512.42|1497.42|1515.32|1500.32|1512.01|1497.01|924
1706624100000|2024-01-30 14:15:00|1512.34|1497.34|1524.3|1509.3|1524.43|1509.43|1511.17|1496.17|913
1706624400000|2024-01-30 14:20:00|1524.35|1509.35|1525.95|1510.95|1525.95|1510.95|1521.61|1506.61|827
1706624700000|2024-01-30 14:25:00|1526.05|1511.05|1527.73|1512.73|1530.18|1515.18|1526|1511|659
1706625000000|2024-01-30 14:30:00|1527.84|1512.84|1524.43|1509.43|1529.4|1514.4|1524.35|1509.35|663
1706625300000|2024-01-30 14:35:00|1524.38|1509.38|1519.93|1504.93|1524.4|1509.4|1519.47|1504.47|886
1706625600000|2024-01-30 14:40:00|1519.99|1504.99|1517.26|1502.26|1521.15|1506.15|1516.4|1501.4|727
1706625900000|2024-01-30 14:45:00|1517.22|1502.22|1517.46|1502.46|1519.78|1504.78|1515.88|1500.88|841
1706626200000|2024-01-30 14:50:00|1517.47|1502.47|1516.52|1501.52|1520|1505|1516.22|1501.22|824
1706626500000|2024-01-30 14:55:00|1516.61|1501.61|1520.07|1505.07|1520.3|1505.3|1516.45|1501.45|650
1706626800000|2024-01-30 15:00:00|1520.05|1505.05|1515.95|1500.95|1520.44|1505.44|1514.52|1499.52|904
1706627100000|2024-01-30 15:05:00|1515.96|1500.96|1512.55|1497.55|1516.16|1501.16|1511.7|1496.7|772
1706627400000|2024-01-30 15:10:00|1512.53|1497.53|1517.36|1502.36|1517.48|1502.48|1512.04|1497.04|607
1706627700000|2024-01-30 15:15:00|1517.23|1502.23|1523.56|1508.56|1525.85|1510.85|1517.15|1502.15|830
1706628000000|2024-01-30 15:20:00|1523.57|1508.57|1535.71|1520.71|1539.08|1524.08|1521.24|1506.24|905
1706628300000|2024-01-30 15:25:00|1535.69|1520.69|1549.12|1534.12|1550.1|1535.1|1535.69|1520.69|1019
1706628600000|2024-01-30 15:30:00|1548.98|1533.98|1544.23|1529.23|1549.97|1534.97|1542.64|1527.64|960
1706628900000|2024-01-30 15:35:00|1544.21|1529.21|1550.74|1535.74|1550.94|1535.94|1544|1529|717
1706629200000|2024-01-30 15:40:00|1550.78|1535.78|1554.11|1539.11|1554.78|1539.78|1550.78|1535.78|834
1706629500000|2024-01-30 15:45:00|1554.24|1539.24|1555.62|1540.62|1557.47|1542.47|1551.63|1536.63|1002
1706629800000|2024-01-30 15:50:00|1555.58|1540.58|1559.4|1544.4|1560.94|1545.94|1553.47|1538.47|928
1706630100000|2024-01-30 15:55:00|1559.36|1544.36|1567.26|1552.26|1567.26|1552.26|1554.81|1539.81|990
1706630400000|2024-01-30 16:00:00|1567.25|1552.25|1569.72|1554.72|1571.72|1556.72|1563.94|1548.94|1034
1706630700000|2024-01-30 16:05:00|1569.81|1554.81|1571.97|1556.97|1572.6|1557.6|1565.31|1550.31|922
1706631000000|2024-01-30 16:10:00|1572.08|1557.08|1579.3|1564.3|1580.65|1565.65|1566.82|1551.82|948
1706631300000|2024-01-30 16:15:00|1579.45|1564.45|1573.26|1558.26|1580.65|1565.65|1568.53|1553.53|1010
1706631600000|2024-01-30 16:20:00|1573.25|1558.25|1583.14|1568.14|1583.57|1568.57|1573.1|1558.1|985
1706631900000|2024-01-30 16:25:00|1583|1568|1583.63|1568.63|1584.52|1569.52|1579.4|1564.4|872
1706632200000|2024-01-30 16:30:00|1583.65|1568.65|1581.87|1566.87|1587.44|1572.44|1580.02|1565.02|958
1706632500000|2024-01-30 16:35:00|1581.69|1566.69|1578|1563|1582.81|1567.81|1577.13|1562.13|931
1706632800000|2024-01-30 16:40:00|1577.69|1562.69|1577.68|1562.68|1578.93|1563.93|1575.19|1560.19|912
1706633100000|2024-01-30 16:45:00|1577.59|1562.59|1580.66|1565.66|1580.72|1565.72|1574.95|1559.95|837
1706633400000|2024-01-30 16:50:00|1580.53|1565.53|1577.83|1562.83|1582.75|1567.75|1577.6|1562.6|906
1706633700000|2024-01-30 16:55:00|1577.87|1562.87|1578.08|1563.08|1578.52|1563.52|1575.16|1560.16|713
1706634000000|2024-01-30 17:00:00|1578.29|1563.29|1580.25|1565.25|1582.33|1567.33|1578.29|1563.29|889
1706634300000|2024-01-30 17:05:00|1580.21|1565.21|1581.75|1566.75|1582.57|1567.57|1577.72|1562.72|682
1706634600000|2024-01-30 17:10:00|1581.71|1566.71|1581.4|1566.4|1583.19|1568.19|1577.96|1562.96|639
1706634900000|2024-01-30 17:15:00|1581.54|1566.54|1582.94|1567.94|1583.3|1568.3|1580.33|1565.33|603
1706635200000|2024-01-30 17:20:00|1582.93|1567.93|1581.5|1566.5|1583.58|1568.58|1577.08|1562.08|736
1706635500000|2024-01-30 17:25:00|1581.41|1566.41|1581.97|1566.97|1587.79|1572.79|1581.41|1566.41|750
1706635800000|2024-01-30 17:30:00|1581.98|1566.98|1580.83|1565.83|1585.47|1570.47|1578.84|1563.84|890
1706636100000|2024-01-30 17:35:00|1580.84|1565.84|1573.91|1558.91|1581.74|1566.74|1573.48|1558.48|929
1706636400000|2024-01-30 17:40:00|1573.61|1558.61|1574.71|1559.71|1575.03|1560.03|1572.98|1557.98|682
1706636700000|2024-01-30 17:45:00|1574.64|1559.64|1570.59|1555.59|1576.71|1561.71|1569.37|1554.37|891
1706637000000|2024-01-30 17:50:00|1570.6|1555.6|1567.75|1552.75|1570.6|1555.6|1566.59|1551.59|876
1706637300000|2024-01-30 17:55:00|1567.59|1552.59|1567.53|1552.53|1570.31|1555.31|1566|1551|772
1706637600000|2024-01-30 18:00:00|1567.47|1552.47|1571.34|1556.34|1572.45|1557.45|1567.14|1552.14|702
1706637900000|2024-01-30 18:05:00|1571.37|1556.37|1569.97|1554.97|1572.43|1557.43|1568.72|1553.72|722
1706638200000|2024-01-30 18:10:00|1570.01|1555.01|1568.96|1553.96|1571.91|1556.91|1568.89|1553.89|703
1706638500000|2024-01-30 18:15:00|1568.94|1553.94|1569.83|1554.83|1571.15|1556.15|1568.3|1553.3|754
1706638800000|2024-01-30 18:20:00|1569.93|1554.93|1569.61|1554.61|1570.6|1555.6|1565.96|1550.96|881
1706639100000|2024-01-30 18:25:00|1569.75|1554.75|1572.47|1557.47|1574.85|1559.85|1569.75|1554.75|600
1706639400000|2024-01-30 18:30:00|1572.32|1557.32|1579.98|1564.98|1580.4|1565.4|1572.32|1557.32|684
1706639700000|2024-01-30 18:35:00|1580|1565|1576.77|1561.77|1580.47|1565.47|1576.24|1561.24|771
1706640000000|2024-01-30 18:40:00|1576.79|1561.79|1571.67|1556.67|1577.36|1562.36|1570.68|1555.68|676
1706640300000|2024-01-30 18:45:00|1571.68|1556.68|1571.3|1556.3|1573.6|1558.6|1570.37|1555.37|677
1706640600000|2024-01-30 18:50:00|1571.25|1556.25|1572.72|1557.72|1573.78|1558.78|1571.2|1556.2|607
1706640900000|2024-01-30 18:55:00|1572.75|1557.75|1571.52|1556.52|1574.53|1559.53|1571.35|1556.35|639
1706641200000|2024-01-30 19:00:00|1571.58|1556.58|1570.1|1555.1|1572.56|1557.56|1568.75|1553.75|707
1706641500000|2024-01-30 19:05:00|1570.13|1555.13|1568.41|1553.41|1571.43|1556.43|1566.96|1551.96|773
1706641800000|2024-01-30 19:10:00|1568.4|1553.4|1566.54|1551.54|1569.54|1554.54|1563.81|1548.81|740
1706642100000|2024-01-30 19:15:00|1566.58|1551.58|1567.04|1552.04|1568.63|1553.63|1564.5|1549.5|712
1706642400000|2024-01-30 19:20:00|1567.07|1552.07|1565.71|1550.71|1567.79|1552.79|1564.32|1549.32|734
1706642700000|2024-01-30 19:25:00|1565.72|1550.72|1567.31|1552.31|1567.44|1552.44|1564.33|1549.33|746
1706643000000|2024-01-30 19:30:00|1567.33|1552.33|1568.5|1553.5|1568.95|1553.95|1566.69|1551.69|515
1706643300000|2024-01-30 19:35:00|1568.49|1553.49|1569.45|1554.45|1571.18|1556.18|1568.06|1553.06|488
1706643600000|2024-01-30 19:40:00|1569.52|1554.52|1568.68|1553.68|1571.11|1556.11|1567.6|1552.6|569
1706643900000|2024-01-30 19:45:00|1568.71|1553.71|1569.67|1554.67|1571.45|1556.45|1568.68|1553.68|490
1706644200000|2024-01-30 19:50:00|1569.65|1554.65|1570.55|1555.55|1571.59|1556.59|1569.28|1554.28|575
1706644500000|2024-01-30 19:55:00|1570.56|1555.56|1571.05|1556.05|1573.9|1558.9|1570.44|1555.44|689
1706644800000|2024-01-30 20:00:00|1571.08|1556.08|1577.41|1562.41|1577.57|1562.57|1569.68|1554.68|841
1706645100000|2024-01-30 20:05:00|1577.47|1562.47|1576.36|1561.36|1578.21|1563.21|1575.77|1560.77|718
1706645400000|2024-01-30 20:10:00|1576.35|1561.35|1572.09|1557.09|1577.56|1562.56|1572.09|1557.09|653
1706645700000|2024-01-30 20:15:00|1572.17|1557.17|1576.33|1561.33|1577.33|1562.33|1572.13|1557.13|850
1706646000000|2024-01-30 20:20:00|1576.32|1561.32|1575.88|1560.88|1577.45|1562.45|1574.51|1559.51|806
1706646300000|2024-01-30 20:25:00|1575.9|1560.9|1574.56|1559.56|1576.56|1561.56|1573.34|1558.34|782
1706646600000|2024-01-30 20:30:00|1574.53|1559.53|1576.28|1561.28|1576.51|1561.51|1573.62|1558.62|796
1706646900000|2024-01-30 20:35:00|1576.32|1561.32|1576.25|1561.25|1578.07|1563.07|1575.66|1560.66|664
1706647200000|2024-01-30 20:40:00|1576.28|1561.28|1576.06|1561.06|1576.55|1561.55|1573.74|1558.74|836
1706647500000|2024-01-30 20:45:00|1575.9|1560.9|1577.15|1562.15|1577.3|1562.3|1574.87|1559.87|762
1706647800000|2024-01-30 20:50:00|1577.12|1562.12|1577.31|1562.31|1577.47|1562.47|1573.64|1558.64|660
1706648100000|2024-01-30 20:55:00|1577.38|1562.38|1573.65|1558.65|1577.88|1562.88|1573.56|1558.56|698
1706648400000|2024-01-30 21:00:00|1573.58|1558.58|1575.03|1560.03|1576.3|1561.3|1572|1557|784
1706648700000|2024-01-30 21:05:00|1574.9|1559.9|1565.41|1550.41|1575.4|1560.4|1564.62|1549.62|832
1706649000000|2024-01-30 21:10:00|1565.45|1550.45|1567.83|1552.83|1569.74|1554.74|1565.4|1550.4|720
1706649300000|2024-01-30 21:15:00|1567.82|1552.82|1566.87|1551.87|1568.64|1553.64|1565.55|1550.55|720
1706649600000|2024-01-30 21:20:00|1566.89|1551.89|1572.64|1557.64|1573.08|1558.08|1566.85|1551.85|629
1706649900000|2024-01-30 21:25:00|1572.59|1557.59|1572.96|1557.96|1573.98|1558.98|1569.63|1554.63|790
1706650200000|2024-01-30 21:30:00|1572.81|1557.81|1575.54|1560.54|1576.8|1561.8|1572.64|1557.64|820
1706650500000|2024-01-30 21:35:00|1575.61|1560.61|1574.78|1559.78|1576.81|1561.81|1574.08|1559.08|772
1706650800000|2024-01-30 21:40:00|1574.84|1559.84|1569.36|1554.36|1575.07|1560.07|1568.66|1553.66|776
1706651100000|2024-01-30 21:45:00|1569.37|1554.37|1566.92|1551.92|1569.86|1554.86|1566.49|1551.49|734
1706651400000|2024-01-30 21:50:00|1566.99|1551.99|1568.5|1553.5|1569.31|1554.31|1566.62|1551.62|756
1706651700000|2024-01-30 21:55:00|1568.52|1553.52|1569.47|1554.47|1569.73|1554.73|1566.58|1551.58|614
1706652000000|2024-01-30 22:00:00|1569.49|1554.49|1568.76|1553.76|1570.52|1555.52|1568.31|1553.31|612
1706652300000|2024-01-30 22:05:00|1568.77|1553.77|1565.54|1550.54|1570.01|1555.01|1565.54|1550.54|495
1706652600000|2024-01-30 22:10:00|1565.5|1550.5|1565.16|1550.16|1566.93|1551.93|1565|1550|498
1706652900000|2024-01-30 22:15:00|1565.21|1550.21|1565.98|1550.98|1567.21|1552.21|1565.09|1550.09|529
1706653200000|2024-01-30 22:20:00|1565.99|1550.99|1565.46|1550.46|1566.54|1551.54|1564.51|1549.51|482
1706653500000|2024-01-30 22:25:00|1565.48|1550.48|1562.44|1547.44|1565.48|1550.48|1562.34|1547.34|478
1706653800000|2024-01-30 22:30:00|1562.42|1547.42|1563.31|1548.31|1563.49|1548.49|1560.82|1545.82|565
1706654100000|2024-01-30 22:35:00|1563.28|1548.28|1563.45|1548.45|1563.53|1548.53|1561.74|1546.74|487
1706654400000|2024-01-30 22:40:00|1563.44|1548.44|1561.27|1546.27|1563.47|1548.47|1561.27|1546.27|359
1706654700000|2024-01-30 22:45:00|1561.28|1546.28|1559.1|1544.1|1562.5|1547.5|1558.26|1543.26|445
1706655000000|2024-01-30 22:50:00|1559.12|1544.12|1558.49|1543.49|1559.57|1544.57|1558.39|1543.39|505
1706655300000|2024-01-30 22:55:00|1558.7|1543.7|1552.63|1537.63|1558.7|1543.7|1552.15|1537.15|700
1706655600000|2024-01-30 23:00:00|1552.6|1537.6|1555.31|1540.31|1558.27|1543.27|1552.45|1537.45|881
1706655900000|2024-01-30 23:05:00|1555.43|1540.43|1556.78|1541.78|1559.05|1544.05|1555.43|1540.43|920
1706656200000|2024-01-30 23:10:00|1556.74|1541.74|1556.85|1541.85|1559.02|1544.02|1556.43|1541.43|892
1706656500000|2024-01-30 23:15:00|1556.82|1541.82|1558.6|1543.6|1560.89|1545.89|1556.41|1541.41|873
1706656800000|2024-01-30 23:20:00|1558.58|1543.58|1556.49|1541.49|1560.69|1545.69|1555.74|1540.74|736
1706657100000|2024-01-30 23:25:00|1556.73|1541.73|1549.74|1534.74|1557.16|1542.16|1549.4|1534.4|907
1706657400000|2024-01-30 23:30:00|1549.71|1534.71|1554.84|1539.84|1556.01|1541.01|1548.06|1533.06|1055
1706657700000|2024-01-30 23:35:00|1554.81|1539.81|1550.37|1535.37|1554.84|1539.84|1549.28|1534.28|1046
1706658000000|2024-01-30 23:40:00|1550.35|1535.35|1549.13|1534.13|1552.4|1537.4|1546.07|1531.07|1074
1706658300000|2024-01-30 23:45:00|1549.06|1534.06|1552.36|1537.36|1552.78|1537.78|1545.13|1530.13|1005
1706658600000|2024-01-30 23:50:00|1552.33|1537.33|1552.34|1537.34|1553.05|1538.05|1549.46|1534.46|951
1706658900000|2024-01-30 23:55:00|1553.05|1538.05|1555.07|1540.07|1555.89|1540.89|1552.74|1537.74|928
1706659200000|2024-01-31 00:00:00|1555.04|1540.04|1553.69|1538.69|1558.52|1543.52|1553.48|1538.48|961
1706659500000|2024-01-31 00:05:00|1553.68|1538.68|1550.08|1535.08|1555.63|1540.63|1549.89|1534.89|956
1706659800000|2024-01-31 00:10:00|1550.09|1535.09|1556.57|1541.57|1557|1542|1549.48|1534.48|951
1706660100000|2024-01-31 00:15:00|1556.38|1541.38|1546.2|1531.2|1557.96|1542.96|1544.77|1529.77|1043
1706660400000|2024-01-31 00:20:00|1546.4|1531.4|1559.82|1544.82|1561|1546|1546|1531|1012
1706660700000|2024-01-31 00:25:00|1559.91|1544.91|1561.69|1546.69|1562.75|1547.75|1557.5|1542.5|897
1706661000000|2024-01-31 00:30:00|1561.66|1546.66|1560.62|1545.62|1570.6|1555.6|1559.71|1544.71|985
1706661300000|2024-01-31 00:35:00|1560.6|1545.6|1561.31|1546.31|1563.49|1548.49|1557.81|1542.81|955
1706661600000|2024-01-31 00:40:00|1561.3|1546.3|1558.38|1543.38|1564.84|1549.84|1556.92|1541.92|1006
1706661900000|2024-01-31 00:45:00|1558.39|1543.39|1558.23|1543.23|1563.79|1548.79|1557.76|1542.76|1008
1706662200000|2024-01-31 00:50:00|1558.18|1543.18|1558.95|1543.95|1562.02|1547.02|1556.37|1541.37|864
1706662500000|2024-01-31 00:55:00|1558.82|1543.82|1559.19|1544.19|1560.72|1545.72|1556.42|1541.42|903
1706662800000|2024-01-31 01:00:00|1559.13|1544.13|1566.69|1551.69|1570|1555|1558.84|1543.84|995
1706663100000|2024-01-31 01:05:00|1566.7|1551.7|1559.35|1544.35|1566.73|1551.73|1559.24|1544.24|1027
1706663400000|2024-01-31 01:10:00|1559.33|1544.33|1554.7|1539.7|1559.46|1544.46|1552.7|1537.7|926
1706663700000|2024-01-31 01:15:00|1554.73|1539.73|1558|1543|1558.75|1543.75|1554.55|1539.55|917
1706664000000|2024-01-31 01:20:00|1557.99|1542.99|1564.44|1549.44|1564.7|1549.7|1556|1541|898
1706664300000|2024-01-31 01:25:00|1564.43|1549.43|1557.86|1542.86|1565.13|1550.13|1557.64|1542.64|929
1706664600000|2024-01-31 01:30:00|1557.74|1542.74|1559.75|1544.75|1561.93|1546.93|1557.07|1542.07|948
1706664900000|2024-01-31 01:35:00|1559.72|1544.72|1563.31|1548.31|1564.44|1549.44|1557.35|1542.35|773
1706665200000|2024-01-31 01:40:00|1563.35|1548.35|1554.97|1539.97|1563.72|1548.72|1554.81|1539.81|896
1706665500000|2024-01-31 01:45:00|1555|1540|1552.56|1537.56|1555.11|1540.11|1547.81|1532.81|926
1706665800000|2024-01-31 01:50:00|1552.65|1537.65|1562.5|1547.5|1562.59|1547.59|1552.58|1537.58|897
1706666100000|2024-01-31 01:55:00|1562.43|1547.43|1562.14|1547.14|1564.3|1549.3|1560.25|1545.25|677
1706666400000|2024-01-31 02:00:00|1562.09|1547.09|1566.91|1551.91|1566.97|1551.97|1560.87|1545.87|646
1706666700000|2024-01-31 02:05:00|1566.9|1551.9|1567.5|1552.5|1572.15|1557.15|1565.36|1550.36|861
1706667000000|2024-01-31 02:10:00|1567.47|1552.47|1566.66|1551.66|1569.74|1554.74|1562.48|1547.48|912
1706667300000|2024-01-31 02:15:00|1566.69|1551.69|1569.46|1554.46|1571.07|1556.07|1562.78|1547.78|906
1706667600000|2024-01-31 02:20:00|1569.26|1554.26|1580.4|1565.4|1581.56|1566.56|1564.34|1549.34|1042
1706667900000|2024-01-31 02:25:00|1580.36|1565.36|1588.28|1573.28|1595.63|1580.63|1577.81|1562.81|1038
1706668200000|2024-01-31 02:30:00|1588.45|1573.45|1587.71|1572.71|1588.95|1573.95|1582.27|1567.27|1041
1706668500000|2024-01-31 02:35:00|1587.7|1572.7|1589.25|1574.25|1589.52|1574.52|1583.18|1568.18|980
1706668800000|2024-01-31 02:40:00|1589.28|1574.28|1582.94|1567.94|1589.28|1574.28|1582.54|1567.54|837
1706669100000|2024-01-31 02:45:00|1582.93|1567.93|1584.62|1569.62|1586.99|1571.99|1582.3|1567.3|779
1706669400000|2024-01-31 02:50:00|1584.52|1569.52|1592.26|1577.26|1593.28|1578.28|1584.12|1569.12|711
1706669700000|2024-01-31 02:55:00|1592.21|1577.21|1593.85|1578.85|1597.55|1582.55|1591.59|1576.59|818
1706670000000|2024-01-31 03:00:00|1593.74|1578.74|1592.12|1577.12|1599.7|1584.7|1591.16|1576.16|864
1706670300000|2024-01-31 03:05:00|1592.15|1577.15|1592.18|1577.18|1596.21|1581.21|1589.49|1574.49|943
1706670600000|2024-01-31 03:10:00|1592.33|1577.33|1597.07|1582.07|1597.73|1582.73|1586.86|1571.86|906
1706670900000|2024-01-31 03:15:00|1597.21|1582.21|1594.2|1579.2|1598.62|1583.62|1592.97|1577.97|834
1706671200000|2024-01-31 03:20:00|1594.07|1579.07|1591.5|1576.5|1595.35|1580.35|1591.16|1576.16|773
1706671500000|2024-01-31 03:25:00|1591.45|1576.45|1586.51|1571.51|1591.49|1576.49|1585.75|1570.75|739
1706671800000|2024-01-31 03:30:00|1586.49|1571.49|1588.79|1573.79|1589.02|1574.02|1585.58|1570.58|737
1706672100000|2024-01-31 03:35:00|1588.8|1573.8|1595.32|1580.32|1598.47|1583.47|1587.09|1572.09|836
1706672400000|2024-01-31 03:40:00|1595.16|1580.16|1597.24|1582.24|1597.85|1582.85|1594.09|1579.09|905
1706672700000|2024-01-31 03:45:00|1597.29|1582.29|1595.87|1580.87|1600.33|1585.33|1595.87|1580.87|655
1706673000000|2024-01-31 03:50:00|1595.85|1580.85|1595.41|1580.41|1597.54|1582.54|1593.93|1578.93|731
1706673300000|2024-01-31 03:55:00|1595.75|1580.75|1592.59|1577.59|1596.71|1581.71|1591.29|1576.29|712
1706673600000|2024-01-31 04:00:00|1592.62|1577.62|1592.88|1577.88|1593.4|1578.4|1590.7|1575.7|727
1706673900000|2024-01-31 04:05:00|1592.91|1577.91|1598.24|1583.24|1598.55|1583.55|1592.81|1577.81|678
1706674200000|2024-01-31 04:10:00|1598.23|1583.23|1603.48|1588.48|1604|1589|1597.84|1582.84|721
1706674500000|2024-01-31 04:15:00|1603.55|1588.55|1604.65|1589.65|1605.05|1590.05|1601.71|1586.71|729
1706674800000|2024-01-31 04:20:00|1604.75|1589.75|1600.95|1585.95|1607.27|1592.27|1599.25|1584.25|896
1706675100000|2024-01-31 04:25:00|1600.82|1585.82|1604.19|1589.19|1606.52|1591.52|1600.82|1585.82|766
1706675400000|2024-01-31 04:30:00|1604.35|1589.35|1598.68|1583.68|1605.84|1590.84|1598.62|1583.62|914
1706675700000|2024-01-31 04:35:00|1598.7|1583.7|1605.52|1590.52|1609.46|1594.46|1597.52|1582.52|849
1706676000000|2024-01-31 04:40:00|1605.47|1590.47|1607.68|1592.68|1609.76|1594.76|1604.08|1589.08|682
1706676300000|2024-01-31 04:45:00|1607.67|1592.67|1607.12|1592.12|1610.05|1595.05|1605.37|1590.37|824
1706676600000|2024-01-31 04:50:00|1607.13|1592.13|1607.12|1592.12|1608.99|1593.99|1603.63|1588.63|926
1706676900000|2024-01-31 04:55:00|1607.11|1592.11|1608.1|1593.1|1612.97|1597.97|1607.11|1592.11|932
1706677200000|2024-01-31 05:00:00|1608.15|1593.15|1603.99|1588.99|1612.69|1597.69|1602.43|1587.43|957
1706677500000|2024-01-31 05:05:00|1604.03|1589.03|1600.75|1585.75|1605.12|1590.12|1598.89|1583.89|808
1706677800000|2024-01-31 05:10:00|1600.65|1585.65|1597.6|1582.6|1600.89|1585.89|1595.91|1580.91|760
1706678100000|2024-01-31 05:15:00|1597.75|1582.75|1599.06|1584.06|1600.25|1585.25|1596.84|1581.84|724
1706678400000|2024-01-31 05:20:00|1599.01|1584.01|1598.57|1583.57|1600.45|1585.45|1596.4|1581.4|779
1706678700000|2024-01-31 05:25:00|1598.65|1583.65|1592.66|1577.66|1598.91|1583.91|1590.37|1575.37|826
1706679000000|2024-01-31 05:30:00|1592.65|1577.65|1593.49|1578.49|1596.12|1581.12|1591.68|1576.68|792
1706679300000|2024-01-31 05:35:00|1593.58|1578.58|1596.24|1581.24|1599.13|1584.13|1593.47|1578.47|725
1706679600000|2024-01-31 05:40:00|1596.51|1581.51|1597.91|1582.91|1600.45|1585.45|1596.3|1581.3|717
1706679900000|2024-01-31 05:45:00|1598.03|1583.03|1595.93|1580.93|1599.42|1584.42|1595.2|1580.2|837
1706680200000|2024-01-31 05:50:00|1595.94|1580.94|1595.18|1580.18|1597.7|1582.7|1593.51|1578.51|751
1706680500000|2024-01-31 05:55:00|1595.21|1580.21|1595.47|1580.47|1596.15|1581.15|1593.75|1578.75|712
1706680800000|2024-01-31 06:00:00|1595.5|1580.5|1593.38|1578.38|1596.3|1581.3|1591.8|1576.8|681
1706681100000|2024-01-31 06:05:00|1593.36|1578.36|1590.7|1575.7|1594.42|1579.42|1590.51|1575.51|675
1706681400000|2024-01-31 06:10:00|1590.69|1575.69|1592.09|1577.09|1592.14|1577.14|1588.94|1573.94|827
1706681700000|2024-01-31 06:15:00|1592.06|1577.06|1592.83|1577.83|1592.84|1577.84|1590.36|1575.36|787
1706682000000|2024-01-31 06:20:00|1592.81|1577.81|1596.3|1581.3|1596.6|1581.6|1591.81|1576.81|851
1706682300000|2024-01-31 06:25:00|1596.36|1581.36|1599.01|1584.01|1600.35|1585.35|1595.65|1580.65|689
1706682600000|2024-01-31 06:30:00|1599.31|1584.31|1601.6|1586.6|1602.38|1587.38|1598.34|1583.34|472
1706682900000|2024-01-31 06:35:00|1601.55|1586.55|1595.58|1580.58|1601.75|1586.75|1592.17|1577.17|799
1706683200000|2024-01-31 06:40:00|1595.67|1580.67|1596.86|1581.86|1597.07|1582.07|1593.62|1578.62|665
1706683500000|2024-01-31 06:45:00|1596.89|1581.89|1595.53|1580.53|1599.43|1584.43|1595.19|1580.19|647
1706683800000|2024-01-31 06:50:00|1595.5|1580.5|1590.35|1575.35|1595.95|1580.95|1589.66|1574.66|832
1706684100000|2024-01-31 06:55:00|1590.31|1575.31|1587.9|1572.9|1590.73|1575.73|1587.46|1572.46|667
1706684400000|2024-01-31 07:00:00|1587.88|1572.88|1587.27|1572.27|1589.46|1574.46|1586.9|1571.9|747
1706684700000|2024-01-31 07:05:00|1587.25|1572.25|1588.61|1573.61|1589.94|1574.94|1586.67|1571.67|660
1706685000000|2024-01-31 07:10:00|1588.66|1573.66|1589.75|1574.75|1592.39|1577.39|1588.17|1573.17|661
1706685300000|2024-01-31 07:15:00|1589.66|1574.66|1593.07|1578.07|1593.07|1578.07|1589.54|1574.54|698
1706685600000|2024-01-31 07:20:00|1593.13|1578.13|1593.84|1578.84|1594.96|1579.96|1592.48|1577.48|679
1706685900000|2024-01-31 07:25:00|1593.88|1578.88|1594.08|1579.08|1596.55|1581.55|1591.64|1576.64|596
1706686200000|2024-01-31 07:30:00|1594.18|1579.18|1589.33|1574.33|1594.63|1579.63|1588.98|1573.98|774
1706686500000|2024-01-31 07:35:00|1589.37|1574.37|1587.55|1572.55|1590.65|1575.65|1587.29|1572.29|701
1706686800000|2024-01-31 07:40:00|1587.5|1572.5|1587.32|1572.32|1587.81|1572.81|1586.54|1571.54|435
1706687100000|2024-01-31 07:45:00|1587.06|1572.06|1588.62|1573.62|1589.97|1574.97|1587|1572|752
1706687400000|2024-01-31 07:50:00|1588.64|1573.64|1588.9|1573.9|1590.03|1575.03|1587.49|1572.49|672
1706687700000|2024-01-31 07:55:00|1588.89|1573.89|1589.8|1574.8|1590.8|1575.8|1587.63|1572.63|598
1706688000000|2024-01-31 08:00:00|1589.77|1574.77|1589.67|1574.67|1591.9|1576.9|1589.21|1574.21|738
1706688300000|2024-01-31 08:05:00|1589.36|1574.36|1590.58|1575.58|1591.68|1576.68|1588.28|1573.28|825
1706688600000|2024-01-31 08:10:00|1590.57|1575.57|1584.5|1569.5|1590.65|1575.65|1582.84|1567.84|765
1706688900000|2024-01-31 08:15:00|1584.47|1569.47|1585.39|1570.39|1587.28|1572.28|1583.47|1568.47|840
1706689200000|2024-01-31 08:20:00|1585.41|1570.41|1587.64|1572.64|1588.38|1573.38|1584.54|1569.54|656
1706689500000|2024-01-31 08:25:00|1587.68|1572.68|1591.95|1576.95|1592.26|1577.26|1586.59|1571.59|698
1706689800000|2024-01-31 08:30:00|1591.92|1576.92|1590.52|1575.52|1594.25|1579.25|1589.77|1574.77|755
1706690100000|2024-01-31 08:35:00|1590.56|1575.56|1600.22|1585.22|1600.22|1585.22|1590.5|1575.5|770
1706690400000|2024-01-31 08:40:00|1600.27|1585.27|1596.36|1581.36|1600.85|1585.85|1595.63|1580.63|898
1706690700000|2024-01-31 08:45:00|1596.14|1581.14|1598.23|1583.23|1600.23|1585.23|1596.14|1581.14|763
1706691000000|2024-01-31 08:50:00|1598.24|1583.24|1600.99|1585.99|1601|1586|1595.87|1580.87|743
1706691300000|2024-01-31 08:55:00|1600.95|1585.95|1599.1|1584.1|1602.07|1587.07|1598.28|1583.28|615
1706691600000|2024-01-31 09:00:00|1599.13|1584.13|1592.14|1577.14|1601.01|1586.01|1590.85|1575.85|915
1706691900000|2024-01-31 09:05:00|1591.98|1576.98|1586.41|1571.41|1592.09|1577.09|1584.45|1569.45|1000
1706692200000|2024-01-31 09:10:00|1586.44|1571.44|1586.25|1571.25|1586.86|1571.86|1582.73|1567.73|963
1706692500000|2024-01-31 09:15:00|1586.4|1571.4|1583.2|1568.2|1590.47|1575.47|1583.06|1568.06|889
1706692800000|2024-01-31 09:20:00|1583.02|1568.02|1577.3|1562.3|1584.48|1569.48|1576.61|1561.61|938
1706693100000|2024-01-31 09:25:00|1577.33|1562.33|1572.73|1557.73|1578.13|1563.13|1570.87|1555.87|1059
1706693400000|2024-01-31 09:30:00|1572.74|1557.74|1573.27|1558.27|1576.8|1561.8|1572.48|1557.48|1039
1706693700000|2024-01-31 09:35:00|1573.28|1558.28|1573.54|1558.54|1574.69|1559.69|1571.41|1556.41|980
1706694000000|2024-01-31 09:40:00|1573.6|1558.6|1577.48|1562.48|1580.77|1565.77|1573.6|1558.6|848
1706694300000|2024-01-31 09:45:00|1577.56|1562.56|1581.39|1566.39|1582.3|1567.3|1576.92|1561.92|482
1706694600000|2024-01-31 09:50:00|1581.28|1566.28|1578.6|1563.6|1581.8|1566.8|1578.07|1563.07|867
1706694900000|2024-01-31 09:55:00|1578.62|1563.62|1565.99|1550.99|1579.2|1564.2|1565.44|1550.44|964
1706695200000|2024-01-31 10:00:00|1566.15|1551.15|1573.26|1558.26|1573.27|1558.27|1563.97|1548.97|1077
1706695500000|2024-01-31 10:05:00|1573.22|1558.22|1573|1558|1575.66|1560.66|1570.27|1555.27|979
1706695800000|2024-01-31 10:10:00|1573.21|1558.21|1572.79|1557.79|1573.47|1558.47|1568.43|1553.43|1021
1706696100000|2024-01-31 10:15:00|1572.8|1557.8|1574.88|1559.88|1574.94|1559.94|1566.71|1551.71|998
1706696400000|2024-01-31 10:20:00|1574.85|1559.85|1576.45|1561.45|1576.8|1561.8|1573.73|1558.73|878
1706696700000|2024-01-31 10:25:00|1576.79|1561.79|1579.93|1564.93|1580.19|1565.19|1576.72|1561.72|626
1706697000000|2024-01-31 10:30:00|1579.89|1564.89|1577.29|1562.29|1579.93|1564.93|1573.93|1558.93|943
1706697300000|2024-01-31 10:35:00|1577.31|1562.31|1573.71|1558.71|1578.35|1563.35|1572.61|1557.61|835
1706697600000|2024-01-31 10:40:00|1573.72|1558.72|1566.39|1551.39|1573.72|1558.72|1564.7|1549.7|1003
1706697900000|2024-01-31 10:45:00|1566.36|1551.36|1560.2|1545.2|1566.36|1551.36|1558.72|1543.72|1025
1706698200000|2024-01-31 10:50:00|1560.13|1545.13|1558.16|1543.16|1561.83|1546.83|1554.78|1539.78|1094
1706698500000|2024-01-31 10:55:00|1558.18|1543.18|1552.65|1537.65|1559.84|1544.84|1551.98|1536.98|1089
1706698800000|2024-01-31 11:00:00|1552.7|1537.7|1560.48|1545.48|1561.7|1546.7|1549.87|1534.87|1095
1706699100000|2024-01-31 11:05:00|1560.52|1545.52|1565.3|1550.3|1567.25|1552.25|1559.89|1544.89|960
1706699400000|2024-01-31 11:10:00|1565.33|1550.33|1567.95|1552.95|1569.5|1554.5|1565.06|1550.06|864
1706699700000|2024-01-31 11:15:00|1567.99|1552.99|1564.7|1549.7|1568.62|1553.62|1562.85|1547.85|775
1706700000000|2024-01-31 11:20:00|1564.78|1549.78|1572.54|1557.54|1572.88|1557.88|1564.7|1549.7|480
1706700300000|2024-01-31 11:25:00|1572.52|1557.52|1571|1556|1574.65|1559.65|1571|1556|732
1706700600000|2024-01-31 11:30:00|1571.07|1556.07|1576.04|1561.04|1577.23|1562.23|1569.8|1554.8|849
1706700900000|2024-01-31 11:35:00|1576.11|1561.11|1579.32|1564.32|1580.6|1565.6|1575.77|1560.77|766
1706701200000|2024-01-31 11:40:00|1579.23|1564.23|1583.35|1568.35|1583.35|1568.35|1579.15|1564.15|669
1706701500000|2024-01-31 11:45:00|1583.43|1568.43|1576.35|1561.35|1584.13|1569.13|1575.52|1560.52|943
1706701800000|2024-01-31 11:50:00|1576.33|1561.33|1580.15|1565.15|1582.37|1567.37|1576.04|1561.04|800
1706702100000|2024-01-31 11:55:00|1580.13|1565.13|1586.05|1571.05|1586.42|1571.42|1579.82|1564.82|755
1706702400000|2024-01-31 12:00:00|1586.04|1571.04|1585|1570|1586.05|1571.05|1579.9|1564.9|970
1706702700000|2024-01-31 12:05:00|1584.39|1569.39|1576.98|1561.98|1584.5|1569.5|1575.16|1560.16|945
1706703000000|2024-01-31 12:10:00|1576.96|1561.96|1576.02|1561.02|1578.72|1563.72|1575.23|1560.23|924
1706703300000|2024-01-31 12:15:00|1575.97|1560.97|1577.98|1562.98|1578.72|1563.72|1574.63|1559.63|757
1706703600000|2024-01-31 12:20:00|1578.07|1563.07|1575.79|1560.79|1582.45|1567.45|1574.29|1559.29|805
1706703900000|2024-01-31 12:25:00|1575.81|1560.81|1576.1|1561.1|1578.41|1563.41|1575.49|1560.49|888
1706704200000|2024-01-31 12:30:00|1576.19|1561.19|1577|1562|1577.85|1562.85|1571.65|1556.65|842
1706704500000|2024-01-31 12:35:00|1577.02|1562.02|1577.98|1562.98|1580.64|1565.64|1574.63|1559.63|771
1706704800000|2024-01-31 12:40:00|1577.97|1562.97|1576.58|1561.58|1582.13|1567.13|1575.35|1560.35|850
1706705100000|2024-01-31 12:45:00|1576.95|1561.95|1574.7|1559.7|1577.1|1562.1|1571.85|1556.85|482
1706705400000|2024-01-31 12:50:00|1574.75|1559.75|1577.86|1562.86|1580.3|1565.3|1574.15|1559.15|863
1706705700000|2024-01-31 12:55:00|1577.81|1562.81|1576.66|1561.66|1578.95|1563.95|1575.84|1560.84|724
1706706000000|2024-01-31 13:00:00|1576.48|1561.48|1575.45|1560.45|1579.25|1564.25|1574.81|1559.81|636
1706706300000|2024-01-31 13:05:00|1575.44|1560.44|1570.16|1555.16|1575.46|1560.46|1569.84|1554.84|884
1706706600000|2024-01-31 13:10:00|1570.15|1555.15|1568.16|1553.16|1570.15|1555.15|1566.1|1551.1|720
1706706900000|2024-01-31 13:15:00|1568.22|1553.22|1568.85|1553.85|1570.95|1555.95|1567.04|1552.04|630
1706707200000|2024-01-31 13:20:00|1568.95|1553.95|1572.76|1557.76|1575.19|1560.19|1568.48|1553.48|845
1706707500000|2024-01-31 13:25:00|1572.7|1557.7|1572.97|1557.97|1573.12|1558.12|1567.78|1552.78|840
1706707800000|2024-01-31 13:30:00|1573|1558|1582.2|1567.2|1582.85|1567.85|1571.96|1556.96|943
1706708100000|2024-01-31 13:35:00|1582.25|1567.25|1585.42|1570.42|1589.15|1574.15|1581.8|1566.8|1030
1706708400000|2024-01-31 13:40:00|1585.39|1570.39|1578.01|1563.01|1589.82|1574.82|1576.89|1561.89|942
1706708700000|2024-01-31 13:45:00|1578.24|1563.24|1575.59|1560.59|1583.42|1568.42|1575.42|1560.42|973
1706709000000|2024-01-31 13:50:00|1575.52|1560.52|1574.38|1559.38|1576.42|1561.42|1573.15|1558.15|921
1706709300000|2024-01-31 13:55:00|1574.34|1559.34|1577.64|1562.64|1578.83|1563.83|1574.34|1559.34|914
1706709600000|2024-01-31 14:00:00|1577.65|1562.65|1570.87|1555.87|1577.92|1562.92|1570.76|1555.76|1000
1706709900000|2024-01-31 14:05:00|1570.86|1555.86|1566.43|1551.43|1570.94|1555.94|1560.94|1545.94|1101
1706710200000|2024-01-31 14:10:00|1566.42|1551.42|1564.46|1549.46|1566.42|1551.42|1561.95|1546.95|989
1706710500000|2024-01-31 14:15:00|1564.44|1549.44|1563.48|1548.48|1565.44|1550.44|1562|1547|955
1706710800000|2024-01-31 14:20:00|1563.51|1548.51|1568.87|1553.87|1569.37|1554.37|1562.65|1547.65|835
1706711100000|2024-01-31 14:25:00|1568.77|1553.77|1567.83|1552.83|1569.31|1554.31|1565.24|1550.24|848
1706711400000|2024-01-31 14:30:00|1567.75|1552.75|1571.78|1556.78|1574|1559|1566.14|1551.14|842
1706711700000|2024-01-31 14:35:00|1571.86|1556.86|1575.21|1560.21|1577.25|1562.25|1571.05|1556.05|962
1706712000000|2024-01-31 14:40:00|1575.22|1560.22|1571.79|1556.79|1576.94|1561.94|1571.74|1556.74|996
1706712300000|2024-01-31 14:45:00|1571.81|1556.81|1563.21|1548.21|1572.56|1557.56|1561.85|1546.85|956
1706712600000|2024-01-31 14:50:00|1563.35|1548.35|1561.63|1546.63|1564.07|1549.07|1559.11|1544.11|946
1706712900000|2024-01-31 14:55:00|1561.51|1546.51|1558.35|1543.35|1562.7|1547.7|1557.85|1542.85|935
1706713200000|2024-01-31 15:00:00|1558.31|1543.31|1557.94|1542.94|1560.63|1545.63|1554.62|1539.62|941
1706713500000|2024-01-31 15:05:00|1557.96|1542.96|1557.04|1542.04|1562.59|1547.59|1555.09|1540.09|967
1706713800000|2024-01-31 15:10:00|1557.09|1542.09|1551.43|1536.43|1557.32|1542.32|1551.05|1536.05|930
1706714100000|2024-01-31 15:15:00|1551.4|1536.4|1537.71|1522.71|1551.52|1536.52|1535.91|1520.91|1126
1706714400000|2024-01-31 15:20:00|1537.8|1522.8|1541.05|1526.05|1541.98|1526.98|1535.27|1520.27|1044
1706714700000|2024-01-31 15:25:00|1541.14|1526.14|1551|1536|1551|1536|1540.93|1525.93|888
1706715000000|2024-01-31 15:30:00|1551.2|1536.2|1565|1550|1565|1550|1550.78|1535.78|885
1706715300000|2024-01-31 15:35:00|1565.5|1550.5|1568.41|1553.41|1568.94|1553.94|1560.58|1545.58|988
1706715600000|2024-01-31 15:40:00|1568.42|1553.42|1573|1558|1577.02|1562.02|1567.46|1552.46|1053
1706715900000|2024-01-31 15:45:00|1572.89|1557.89|1569|1554|1576.4|1561.4|1564.44|1549.44|1094
1706716200000|2024-01-31 15:50:00|1568.93|1553.93|1566.35|1551.35|1569.44|1554.44|1562.26|1547.26|999
1706716500000|2024-01-31 15:55:00|1566.28|1551.28|1578.17|1563.17|1578.41|1563.41|1565.35|1550.35|982
1706716800000|2024-01-31 16:00:00|1578.11|1563.11|1575.81|1560.81|1581.6|1566.6|1570.26|1555.26|1106
1706717100000|2024-01-31 16:05:00|1575.77|1560.77|1574.38|1559.38|1578.31|1563.31|1572.22|1557.22|1048
1706717400000|2024-01-31 16:10:00|1574.4|1559.4|1570.67|1555.67|1574.4|1559.4|1569.07|1554.07|1010
1706717700000|2024-01-31 16:15:00|1570.65|1555.65|1568.57|1553.57|1572.61|1557.61|1566.5|1551.5|1018
1706718000000|2024-01-31 16:20:00|1568.59|1553.59|1569.29|1554.29|1569.82|1554.82|1566.55|1551.55|950
1706718300000|2024-01-31 16:25:00|1569.32|1554.32|1569.91|1554.91|1572.33|1557.33|1569.27|1554.27|940
1706718600000|2024-01-31 16:30:00|1569.93|1554.93|1563.74|1548.74|1570.01|1555.01|1563.6|1548.6|885
1706718900000|2024-01-31 16:35:00|1563.75|1548.75|1564.32|1549.32|1564.51|1549.51|1560.65|1545.65|817
1706719200000|2024-01-31 16:40:00|1564.3|1549.3|1571.89|1556.89|1574.51|1559.51|1563.63|1548.63|817
1706719500000|2024-01-31 16:45:00|1571.9|1556.9|1580.38|1565.38|1581.36|1566.36|1570.6|1555.6|914
1706719800000|2024-01-31 16:50:00|1580.37|1565.37|1578.15|1563.15|1580.37|1565.37|1576.39|1561.39|1018
1706720100000|2024-01-31 16:55:00|1578.11|1563.11|1579.61|1564.61|1580.35|1565.35|1576.31|1561.31|968
1706720400000|2024-01-31 17:00:00|1579.11|1564.11|1585.2|1570.2|1587.72|1572.72|1578.28|1563.28|986
1706720700000|2024-01-31 17:05:00|1585.13|1570.13|1580.79|1565.79|1586.15|1571.15|1578.51|1563.51|1028
1706721000000|2024-01-31 17:10:00|1580.87|1565.87|1574.21|1559.21|1581.88|1566.88|1574.18|1559.18|924
1706721300000|2024-01-31 17:15:00|1574.28|1559.28|1571.84|1556.84|1575.38|1560.38|1571.56|1556.56|802
1706721600000|2024-01-31 17:20:00|1571.98|1556.98|1571.16|1556.16|1574.72|1559.72|1570.97|1555.97|717
1706721900000|2024-01-31 17:25:00|1571.19|1556.19|1569.7|1554.7|1572.78|1557.78|1568.88|1553.88|711
1706722200000|2024-01-31 17:30:00|1569.81|1554.81|1572.58|1557.58|1575.05|1560.05|1569.65|1554.65|778
1706722500000|2024-01-31 17:35:00|1572.67|1557.67|1568.09|1553.09|1572.71|1557.71|1566.99|1551.99|812
1706722800000|2024-01-31 17:40:00|1568.11|1553.11|1567.65|1552.65|1569.28|1554.28|1566.3|1551.3|708
1706723100000|2024-01-31 17:45:00|1567.69|1552.69|1566.42|1551.42|1573|1558|1566.05|1551.05|829
1706723400000|2024-01-31 17:50:00|1566.41|1551.41|1565.23|1550.23|1567.85|1552.85|1564.42|1549.42|819
1706723700000|2024-01-31 17:55:00|1565.28|1550.28|1569.32|1554.32|1570.32|1555.32|1564.2|1549.2|865
1706724000000|2024-01-31 18:00:00|1569.24|1554.24|1563.02|1548.02|1570.82|1555.82|1562.93|1547.93|867
1706724300000|2024-01-31 18:05:00|1563.05|1548.05|1561|1546|1565.4|1550.4|1560.81|1545.81|853
1706724600000|2024-01-31 18:10:00|1560.95|1545.95|1563.66|1548.66|1564.43|1549.43|1559.36|1544.36|893
1706724900000|2024-01-31 18:15:00|1563.71|1548.71|1569.9|1554.9|1570|1555|1562.7|1547.7|727
1706725200000|2024-01-31 18:20:00|1569.93|1554.93|1567.75|1552.75|1571.85|1556.85|1567.58|1552.58|854
1706725500000|2024-01-31 18:25:00|1567.7|1552.7|1567.34|1552.34|1568.75|1553.75|1565.64|1550.64|769
1706725800000|2024-01-31 18:30:00|1567.3|1552.3|1564.31|1549.31|1567.3|1552.3|1563.85|1548.85|771
1706726100000|2024-01-31 18:35:00|1564.45|1549.45|1563.66|1548.66|1564.79|1549.79|1560.26|1545.26|770
1706726400000|2024-01-31 18:40:00|1563.55|1548.55|1569.59|1554.59|1569.83|1554.83|1562.84|1547.84|815
1706726700000|2024-01-31 18:45:00|1569.58|1554.58|1568.93|1553.93|1570.4|1555.4|1568.83|1553.83|827
1706727000000|2024-01-31 18:50:00|1568.95|1553.95|1570.21|1555.21|1570.59|1555.59|1568.39|1553.39|716
1706727300000|2024-01-31 18:55:00|1570.17|1555.17|1579.15|1564.15|1580.35|1565.35|1569.58|1554.58|718
1706727600000|2024-01-31 19:00:00|1579.17|1564.17|1581.88|1566.88|1581.88|1566.88|1573.56|1558.56|916
1706727900000|2024-01-31 19:05:00|1581.71|1566.71|1579.95|1564.95|1583.81|1568.81|1576.31|1561.31|842
1706728200000|2024-01-31 19:10:00|1579.96|1564.96|1580.93|1565.93|1582.13|1567.13|1578.84|1563.84|809
1706728500000|2024-01-31 19:15:00|1580.92|1565.92|1569.8|1554.8|1580.93|1565.93|1565.17|1550.17|1050
1706728800000|2024-01-31 19:20:00|1569.78|1554.78|1572.25|1557.25|1574.51|1559.51|1569.78|1554.78|1023
1706729100000|2024-01-31 19:25:00|1572.2|1557.2|1565.03|1550.03|1573.17|1558.17|1562.9|1547.9|1006
1706729400000|2024-01-31 19:30:00|1565.34|1550.34|1571.17|1556.17|1571.22|1556.22|1560.86|1545.86|1054
1706729700000|2024-01-31 19:35:00|1571.1|1556.1|1585.35|1570.35|1585.77|1570.77|1569.54|1554.54|1067
1706730000000|2024-01-31 19:40:00|1585.34|1570.34|1588.63|1573.63|1593.65|1578.65|1582.56|1567.56|1060
1706730300000|2024-01-31 19:45:00|1588.55|1573.55|1585.76|1570.76|1588.99|1573.99|1583.25|1568.25|1032
1706730600000|2024-01-31 19:50:00|1585.85|1570.85|1581.98|1566.98|1586.12|1571.12|1581.25|1566.25|1055
1706730900000|2024-01-31 19:55:00|1581.95|1566.95|1580.97|1565.97|1582.51|1567.51|1578.38|1563.38|953
1706731200000|2024-01-31 20:00:00|1580.91|1565.91|1566.79|1551.79|1582.26|1567.26|1566.7|1551.7|917
1706731500000|2024-01-31 20:05:00|1566.76|1551.76|1562.24|1547.24|1566.76|1551.76|1554.57|1539.57|1094
1706731800000|2024-01-31 20:10:00|1562.12|1547.12|1560.3|1545.3|1563.18|1548.18|1557.22|1542.22|1069
1706732100000|2024-01-31 20:15:00|1560.34|1545.34|1564.75|1549.75|1566.41|1551.41|1556.49|1541.49|982
1706732400000|2024-01-31 20:20:00|1564.82|1549.82|1564.5|1549.5|1570.64|1555.64|1562.33|1547.33|987
1706732700000|2024-01-31 20:25:00|1564.54|1549.54|1563.94|1548.94|1567.29|1552.29|1561.92|1546.92|924
1706733000000|2024-01-31 20:30:00|1563.93|1548.93|1557.8|1542.8|1564.8|1549.8|1556.55|1541.55|897
1706733300000|2024-01-31 20:35:00|1557.72|1542.72|1553.25|1538.25|1557.76|1542.76|1551.18|1536.18|887
1706733600000|2024-01-31 20:40:00|1553.22|1538.22|1549.56|1534.56|1555.16|1540.16|1549.39|1534.39|802
1706733900000|2024-01-31 20:45:00|1549.49|1534.49|1554.55|1539.55|1556.1|1541.1|1549.22|1534.22|914
1706734200000|2024-01-31 20:50:00|1554.56|1539.56|1551.13|1536.13|1555|1540|1548.35|1533.35|962
1706734500000|2024-01-31 20:55:00|1551.3|1536.3|1547.07|1532.07|1551.83|1536.83|1545|1530|1015
1706734800000|2024-01-31 21:00:00|1547.06|1532.06|1552.94|1537.94|1552.98|1537.98|1545.02|1530.02|1012
1706735100000|2024-01-31 21:05:00|1552.93|1537.93|1552.99|1537.99|1555.3|1540.3|1548.16|1533.16|1048
1706735400000|2024-01-31 21:10:00|1552.8|1537.8|1552.67|1537.67|1553.8|1538.8|1550.66|1535.66|986
1706735700000|2024-01-31 21:15:00|1552.65|1537.65|1552|1537|1554.51|1539.51|1549.61|1534.61|963
1706736000000|2024-01-31 21:20:00|1552.02|1537.02|1534.27|1519.27|1552.02|1537.02|1533.54|1518.54|857
1706736300000|2024-01-31 21:25:00|1534.33|1519.33|1524.29|1509.29|1534.57|1519.57|1523.86|1508.86|1095
1706736600000|2024-01-31 21:30:00|1524.16|1509.16|1531.23|1516.23|1532.96|1517.96|1522.09|1507.09|1032
1706736900000|2024-01-31 21:35:00|1531.24|1516.24|1526|1511|1532.7|1517.7|1525.14|1510.14|1000
1706737200000|2024-01-31 21:40:00|1525.98|1510.98|1525.18|1510.18|1526.73|1511.73|1520.13|1505.13|988
1706737500000|2024-01-31 21:45:00|1525.2|1510.2|1523.63|1508.63|1525.58|1510.58|1521.37|1506.37|1015
1706737800000|2024-01-31 21:50:00|1523.65|1508.65|1523.88|1508.88|1526.29|1511.29|1520.17|1505.17|957
1706738100000|2024-01-31 21:55:00|1523.85|1508.85|1527.48|1512.48|1527.58|1512.58|1523.59|1508.59|872
1706738400000|2024-01-31 22:00:00|1527.13|1512.13|1518.73|1503.73|1527.13|1512.13|1518.03|1503.03|889
1706738700000|2024-01-31 22:05:00|1518.75|1503.75|1516.54|1501.54|1522.15|1507.15|1516.23|1501.23|880
1706739000000|2024-01-31 22:10:00|1516.52|1501.52|1522.07|1507.07|1523.22|1508.22|1515.61|1500.61|816
1706739300000|2024-01-31 22:15:00|1522.11|1507.11|1519.1|1504.1|1522.94|1507.94|1518.09|1503.09|929
1706739600000|2024-01-31 22:20:00|1519.03|1504.03|1524.78|1509.78|1527.27|1512.27|1518.7|1503.7|783
1706739900000|2024-01-31 22:25:00|1524.7|1509.7|1530.47|1515.47|1530.6|1515.6|1523.97|1508.97|588
1706740200000|2024-01-31 22:30:00|1530.49|1515.49|1535.03|1520.03|1536.28|1521.28|1530.4|1515.4|552
1706740500000|2024-01-31 22:35:00|1535.06|1520.06|1534.82|1519.82|1535.67|1520.67|1529.5|1514.5|664
1706740800000|2024-01-31 22:40:00|1534.74|1519.74|1534.17|1519.17|1537.05|1522.05|1533.74|1518.74|457
1706741100000|2024-01-31 22:45:00|1534.15|1519.15|1536.85|1521.85|1536.86|1521.86|1533.97|1518.97|540
1706741400000|2024-01-31 22:50:00|1536.87|1521.87|1535.96|1520.96|1538.74|1523.74|1535.91|1520.91|500
1706741700000|2024-01-31 22:55:00|1535.93|1520.93|1529.31|1514.31|1535.96|1520.96|1529.27|1514.27|697
1706742000000|2024-01-31 23:00:00|1529.34|1514.34|1528.49|1513.49|1532.35|1517.35|1528.07|1513.07|920
1706742300000|2024-01-31 23:05:00|1528.48|1513.48|1526.69|1511.69|1529.71|1514.71|1526.58|1511.58|734
1706742600000|2024-01-31 23:10:00|1526.57|1511.57|1523.93|1508.93|1527.48|1512.48|1523|1508|594
1706742900000|2024-01-31 23:15:00|1523.9|1508.9|1526.64|1511.64|1527.15|1512.15|1523.1|1508.1|885
1706743200000|2024-01-31 23:20:00|1526.71|1511.71|1544.36|1529.36|1544.87|1529.87|1523.34|1508.34|925
1706743500000|2024-01-31 23:25:00|1544.26|1529.26|1547.15|1532.15|1547.23|1532.23|1543.49|1528.49|769
1706743800000|2024-01-31 23:30:00|1547.11|1532.11|1551.78|1536.78|1551.93|1536.93|1546.43|1531.43|592
1706744100000|2024-01-31 23:35:00|1551.89|1536.89|1553.85|1538.85|1554.28|1539.28|1551.58|1536.58|614
1706744400000|2024-01-31 23:40:00|1553.84|1538.84|1550.18|1535.18|1555.5|1540.5|1547.53|1532.53|734
1706744700000|2024-01-31 23:45:00|1550.17|1535.17|1546.06|1531.06|1552.82|1537.82|1545.94|1530.94|751
1706745000000|2024-01-31 23:50:00|1546.23|1531.23|1545.18|1530.18|1548.03|1533.03|1544.32|1529.32|659
1706745300000|2024-01-31 23:55:00|1545.15|1530.15|1549.5|1534.5|1551.35|1536.35|1544.93|1529.93|444
1706745600000|2024-02-01 00:00:00|1549.46|1534.46|1553.41|1538.41|1555.05|1540.05|1548.41|1533.41|920
1706745900000|2024-02-01 00:05:00|1553.86|1538.86|1556|1541|1556.45|1541.45|1550.3|1535.3|855
1706746200000|2024-02-01 00:10:00|1556.28|1541.28|1559.03|1544.03|1561.45|1546.45|1555.45|1540.45|731
1706746500000|2024-02-01 00:15:00|1559.01|1544.01|1560.12|1545.12|1562.06|1547.06|1558.13|1543.13|750
1706746800000|2024-02-01 00:20:00|1560.15|1545.15|1562.54|1547.54|1564.18|1549.18|1555.7|1540.7|970
1706747100000|2024-02-01 00:25:00|1562.65|1547.65|1556.65|1541.65|1563.05|1548.05|1555.76|1540.76|834
1706747400000|2024-02-01 00:30:00|1556.68|1541.68|1560.13|1545.13|1560.37|1545.37|1553.7|1538.7|825
1706747700000|2024-02-01 00:35:00|1560.44|1545.44|1561.48|1546.48|1569.29|1554.29|1558.03|1543.03|919
1706748000000|2024-02-01 00:40:00|1561.5|1546.5|1556.1|1541.1|1562.8|1547.8|1553.74|1538.74|1022
1706748300000|2024-02-01 00:45:00|1556.08|1541.08|1563.01|1548.01|1567.15|1552.15|1556.08|1541.08|966
1706748600000|2024-02-01 00:50:00|1563|1548|1561.93|1546.93|1566.98|1551.98|1561.13|1546.13|863
1706748900000|2024-02-01 00:55:00|1562.03|1547.03|1558.66|1543.66|1568.72|1553.72|1558.52|1543.52|870
1706749200000|2024-02-01 01:00:00|1558.67|1543.67|1562.18|1547.18|1564.04|1549.04|1556.73|1541.73|960
1706749500000|2024-02-01 01:05:00|1562.01|1547.01|1567.25|1552.25|1567.7|1552.7|1560.7|1545.7|900
1706749800000|2024-02-01 01:10:00|1567.13|1552.13|1561.82|1546.82|1569.77|1554.77|1558.31|1543.31|989
1706750100000|2024-02-01 01:15:00|1561.83|1546.83|1555.13|1540.13|1562.5|1547.5|1552.9|1537.9|1069
1706750400000|2024-02-01 01:20:00|1555.5|1540.5|1555.52|1540.52|1558.01|1543.01|1542.52|1527.52|1130
1706750700000|2024-02-01 01:25:00|1555.58|1540.58|1554.88|1539.88|1559.65|1544.65|1547.76|1532.76|1096
1706751000000|2024-02-01 01:30:00|1555.05|1540.05|1545.64|1530.64|1558|1543|1542.89|1527.89|1104
1706751300000|2024-02-01 01:35:00|1545.76|1530.76|1537.65|1522.65|1545.98|1530.98|1534.12|1519.12|1073
1706751600000|2024-02-01 01:40:00|1537.76|1522.76|1537.18|1522.18|1544.59|1529.59|1534.43|1519.43|1064
1706751900000|2024-02-01 01:45:00|1537.3|1522.3|1528.28|1513.28|1538|1523|1527.77|1512.77|1011
1706752200000|2024-02-01 01:50:00|1528.33|1513.33|1529.15|1514.15|1529.52|1514.52|1525.39|1510.39|1076
1706752500000|2024-02-01 01:55:00|1529.26|1514.26|1525.44|1510.44|1532.9|1517.9|1524.99|1509.99|1021
1706752800000|2024-02-01 02:00:00|1525.33|1510.33|1524.33|1509.33|1529.23|1514.23|1522.63|1507.63|1044
1706753100000|2024-02-01 02:05:00|1524.29|1509.29|1532.74|1517.74|1535.12|1520.12|1521.79|1506.79|1012
1706753400000|2024-02-01 02:10:00|1532.68|1517.68|1537.23|1522.23|1539.85|1524.85|1530.88|1515.88|1015
1706753700000|2024-02-01 02:15:00|1537.15|1522.15|1537.88|1522.88|1538.34|1523.34|1531.12|1516.12|928
1706754000000|2024-02-01 02:20:00|1537.75|1522.75|1534.12|1519.12|1540.09|1525.09|1533.88|1518.88|823
1706754300000|2024-02-01 02:25:00|1533.96|1518.96|1537.27|1522.27|1538.82|1523.82|1530.95|1515.95|731
1706754600000|2024-02-01 02:30:00|1537.2|1522.2|1538.81|1523.81|1538.81|1523.81|1530.47|1515.47|898
1706754900000|2024-02-01 02:35:00|1538.75|1523.75|1542.81|1527.81|1544.15|1529.15|1537|1522|662
1706755200000|2024-02-01 02:40:00|1542.82|1527.82|1541.72|1526.72|1543.59|1528.59|1539.18|1524.18|627
1706755500000|2024-02-01 02:45:00|1541.67|1526.67|1540.17|1525.17|1544.22|1529.22|1539.78|1524.78|671
1706755800000|2024-02-01 02:50:00|1540.19|1525.19|1536.4|1521.4|1541.03|1526.03|1534.28|1519.28|772
1706756100000|2024-02-01 02:55:00|1536.41|1521.41|1536.86|1521.86|1538.48|1523.48|1533.95|1518.95|690
1706756400000|2024-02-01 03:00:00|1536.88|1521.88|1533.3|1518.3|1537.52|1522.52|1531.85|1516.85|679
1706756700000|2024-02-01 03:05:00|1533.35|1518.35|1534.55|1519.55|1537.5|1522.5|1533.11|1518.11|778
1706757000000|2024-02-01 03:10:00|1534.65|1519.65|1533.45|1518.45|1535.34|1520.34|1530.96|1515.96|565
1706757300000|2024-02-01 03:15:00|1533.46|1518.46|1536.05|1521.05|1536.44|1521.44|1532.34|1517.34|648
1706757600000|2024-02-01 03:20:00|1536.09|1521.09|1534.72|1519.72|1537.6|1522.6|1532.48|1517.48|817
1706757900000|2024-02-01 03:25:00|1534.69|1519.69|1534.84|1519.84|1535.43|1520.43|1531|1516|727
1706758200000|2024-02-01 03:30:00|1534.9|1519.9|1530.6|1515.6|1534.9|1519.9|1527.23|1512.23|803
1706758500000|2024-02-01 03:35:00|1530.55|1515.55|1531.07|1516.07|1533.53|1518.53|1528.78|1513.78|753
1706758800000|2024-02-01 03:40:00|1531.32|1516.32|1535.35|1520.35|1538.45|1523.45|1531.17|1516.17|740
1706759100000|2024-02-01 03:45:00|1535.47|1520.47|1533.49|1518.49|1537.95|1522.95|1532|1517|528
1706759400000|2024-02-01 03:50:00|1533.48|1518.48|1528.9|1513.9|1534.55|1519.55|1527.72|1512.72|688
1706759700000|2024-02-01 03:55:00|1528.82|1513.82|1525.99|1510.99|1529.18|1514.18|1525.54|1510.54|718
1706760000000|2024-02-01 04:00:00|1526.04|1511.04|1527|1512|1527.85|1512.85|1524.01|1509.01|837
1706760300000|2024-02-01 04:05:00|1527.05|1512.05|1531.62|1516.62|1532.1|1517.1|1526.21|1511.21|434
1706760600000|2024-02-01 04:10:00|1531.64|1516.64|1533.3|1518.3|1533.3|1518.3|1528.64|1513.64|575
1706760900000|2024-02-01 04:15:00|1533.37|1518.37|1541.11|1526.11|1541.12|1526.12|1533|1518|577
1706761200000|2024-02-01 04:20:00|1541.12|1526.12|1543.24|1528.24|1546.31|1531.31|1538.88|1523.88|646
1706761500000|2024-02-01 04:25:00|1543.26|1528.26|1542.95|1527.95|1544.86|1529.86|1540.29|1525.29|709
1706761800000|2024-02-01 04:30:00|1542.74|1527.74|1538.5|1523.5|1542.74|1527.74|1536.34|1521.34|824
1706762100000|2024-02-01 04:35:00|1538.59|1523.59|1548.3|1533.3|1550|1535|1535.39|1520.39|914
1706762400000|2024-02-01 04:40:00|1548.41|1533.41|1550.39|1535.39|1551.96|1536.96|1546.03|1531.03|836
1706762700000|2024-02-01 04:45:00|1550.51|1535.51|1550.84|1535.84|1553.45|1538.45|1548.91|1533.91|890
1706763000000|2024-02-01 04:50:00|1550.78|1535.78|1549.52|1534.52|1552.25|1537.25|1546.85|1531.85|843
1706763300000|2024-02-01 04:55:00|1549.59|1534.59|1544.49|1529.49|1550.8|1535.8|1544.04|1529.04|817
1706763600000|2024-02-01 05:00:00|1543.96|1528.96|1552.69|1537.69|1553.01|1538.01|1542.5|1527.5|798
1706763900000|2024-02-01 05:05:00|1552.56|1537.56|1556.83|1541.83|1557.38|1542.38|1551.58|1536.58|789
1706764200000|2024-02-01 05:10:00|1556.84|1541.84|1560.15|1545.15|1560.23|1545.23|1555.94|1540.94|696
1706764500000|2024-02-01 05:15:00|1560.19|1545.19|1556.18|1541.18|1563.85|1548.85|1555.07|1540.07|852
1706764800000|2024-02-01 05:20:00|1556.22|1541.22|1556.45|1541.45|1558.77|1543.77|1555.02|1540.02|883
1706765100000|2024-02-01 05:25:00|1556.43|1541.43|1557.23|1542.23|1557.67|1542.67|1553.71|1538.71|781
1706765400000|2024-02-01 05:30:00|1557.13|1542.13|1559.3|1544.3|1559.3|1544.3|1554.08|1539.08|803
1706765700000|2024-02-01 05:35:00|1559.36|1544.36|1564.77|1549.77|1564.95|1549.95|1558.87|1543.87|788
1706766000000|2024-02-01 05:40:00|1564|1549|1557.15|1542.15|1566.35|1551.35|1555.41|1540.41|834
1706766300000|2024-02-01 05:45:00|1557.25|1542.25|1564.75|1549.75|1565.96|1550.96|1555.22|1540.22|801
1706766600000|2024-02-01 05:50:00|1564.74|1549.74|1561.76|1546.76|1565.63|1550.63|1559.16|1544.16|668
1706766900000|2024-02-01 05:55:00|1561.79|1546.79|1564.48|1549.48|1566.73|1551.73|1561.26|1546.26|540
1706767200000|2024-02-01 06:00:00|1564.45|1549.45|1567.8|1552.8|1569.31|1554.31|1564.16|1549.16|767
1706767500000|2024-02-01 06:05:00|1568.34|1553.34|1570.88|1555.88|1573.49|1558.49|1567.75|1552.75|697
1706767800000|2024-02-01 06:10:00|1570.8|1555.8|1572|1557|1573.5|1558.5|1567.52|1552.52|777
1706768100000|2024-02-01 06:15:00|1571.98|1556.98|1568.54|1553.54|1572.97|1557.97|1564.9|1549.9|856
1706768400000|2024-02-01 06:20:00|1568.73|1553.73|1568.82|1553.82|1570.41|1555.41|1567.54|1552.54|936
1706768700000|2024-02-01 06:25:00|1568.84|1553.84|1571.26|1556.26|1572.38|1557.38|1567.88|1552.88|774
1706769000000|2024-02-01 06:30:00|1571.21|1556.21|1577.79|1562.79|1578.2|1563.2|1569.43|1554.43|682
1706769300000|2024-02-01 06:35:00|1577.93|1562.93|1572.78|1557.78|1581.9|1566.9|1572.14|1557.14|607
1706769600000|2024-02-01 06:40:00|1572.9|1557.9|1572.57|1557.57|1575.49|1560.49|1568.7|1553.7|727
1706769900000|2024-02-01 06:45:00|1572.59|1557.59|1575.96|1560.96|1579.63|1564.63|1572.18|1557.18|808
1706770200000|2024-02-01 06:50:00|1576|1561|1572.93|1557.93|1578.39|1563.39|1572.19|1557.19|694
1706770500000|2024-02-01 06:55:00|1572.89|1557.89|1577.46|1562.46|1578.11|1563.11|1572.06|1557.06|643
1706770800000|2024-02-01 07:00:00|1577.39|1562.39|1577.4|1562.4|1577.96|1562.96|1571.62|1556.62|743
1706771100000|2024-02-01 07:05:00|1577.45|1562.45|1578.8|1563.8|1579.65|1564.65|1574.35|1559.35|662
1706771400000|2024-02-01 07:10:00|1578.98|1563.98|1589.27|1574.27|1589.87|1574.87|1578.9|1563.9|777
1706771700000|2024-02-01 07:15:00|1589.5|1574.5|1585.04|1570.04|1590.85|1575.85|1582.28|1567.28|765
1706772000000|2024-02-01 07:20:00|1585.09|1570.09|1581.74|1566.74|1585.89|1570.89|1580.74|1565.74|839
1706772300000|2024-02-01 07:25:00|1581.77|1566.77|1583.07|1568.07|1589.48|1574.48|1580.72|1565.72|683
1706772600000|2024-02-01 07:30:00|1583.18|1568.18|1585.18|1570.18|1587.78|1572.78|1580.54|1565.54|811
1706772900000|2024-02-01 07:35:00|1585.15|1570.15|1579.74|1564.74|1586.65|1571.65|1578.4|1563.4|851
1706773200000|2024-02-01 07:40:00|1579.83|1564.83|1578.99|1563.99|1582.75|1567.75|1577.23|1562.23|728
1706773500000|2024-02-01 07:45:00|1579.05|1564.05|1581.57|1566.57|1584.2|1569.2|1578.9|1563.9|753
1706773800000|2024-02-01 07:50:00|1581.54|1566.54|1581.89|1566.89|1582.85|1567.85|1578.5|1563.5|608
1706774100000|2024-02-01 07:55:00|1581.7|1566.7|1584.8|1569.8|1586.95|1571.95|1581.16|1566.16|369
1706774400000|2024-02-01 08:00:00|1585.35|1570.35|1589.48|1574.48|1589.48|1574.48|1580.66|1565.66|786
1706774700000|2024-02-01 08:05:00|1589.43|1574.43|1585.86|1570.86|1589.75|1574.75|1584.81|1569.81|641
1706775000000|2024-02-01 08:10:00|1585.89|1570.89|1584.09|1569.09|1586.55|1571.55|1581.99|1566.99|668
1706775300000|2024-02-01 08:15:00|1583.83|1568.83|1580.4|1565.4|1584.66|1569.66|1579.33|1564.33|511
1706775600000|2024-02-01 08:20:00|1580.48|1565.48|1581.29|1566.29|1583.67|1568.67|1579.32|1564.32|824
1706775900000|2024-02-01 08:25:00|1581.3|1566.3|1568.39|1553.39|1583.78|1568.78|1567.12|1552.12|862
1706776200000|2024-02-01 08:30:00|1568.32|1553.32|1565.75|1550.75|1568.87|1553.87|1562.67|1547.67|945
1706776500000|2024-02-01 08:35:00|1565.81|1550.81|1566.31|1551.31|1568.51|1553.51|1563.16|1548.16|741
1706776800000|2024-02-01 08:40:00|1565.88|1550.88|1563.27|1548.27|1566.92|1551.92|1558.37|1543.37|775
1706777100000|2024-02-01 08:45:00|1563.43|1548.43|1559.76|1544.76|1563.43|1548.43|1556.79|1541.79|779
1706777400000|2024-02-01 08:50:00|1559.79|1544.79|1559.03|1544.03|1563.71|1548.71|1557.56|1542.56|821
1706777700000|2024-02-01 08:55:00|1559|1544|1566.24|1551.24|1566.25|1551.25|1558.19|1543.19|729
1706778000000|2024-02-01 09:00:00|1566.22|1551.22|1561.36|1546.36|1569.35|1554.35|1558.36|1543.36|778
1706778300000|2024-02-01 09:05:00|1561.35|1546.35|1561.57|1546.57|1561.81|1546.81|1558.32|1543.32|673
1706778600000|2024-02-01 09:10:00|1561.66|1546.66|1555.13|1540.13|1563.37|1548.37|1554.21|1539.21|733
1706778900000|2024-02-01 09:15:00|1555.15|1540.15|1560.97|1545.97|1562.72|1547.72|1554.4|1539.4|696
1706779200000|2024-02-01 09:20:00|1560.99|1545.99|1559.35|1544.35|1563.04|1548.04|1558.54|1543.54|706
1706779500000|2024-02-01 09:25:00|1559.13|1544.13|1564.5|1549.5|1565.71|1550.71|1558.63|1543.63|671
1706779800000|2024-02-01 09:30:00|1564.49|1549.49|1560.42|1545.42|1565.95|1550.95|1560.19|1545.19|795
1706780100000|2024-02-01 09:35:00|1560.43|1545.43|1560.63|1545.63|1562.62|1547.62|1558.51|1543.51|710
1706780400000|2024-02-01 09:40:00|1560.5|1545.5|1560.1|1545.1|1562.5|1547.5|1557.78|1542.78|587
1706780700000|2024-02-01 09:45:00|1560.15|1545.15|1557.43|1542.43|1561.55|1546.55|1555.37|1540.37|557
1706781000000|2024-02-01 09:50:00|1557.39|1542.39|1559.07|1544.07|1561.2|1546.2|1554.05|1539.05|813
1706781300000|2024-02-01 09:55:00|1559.05|1544.05|1561.9|1546.9|1562.15|1547.15|1558.04|1543.04|609
1706781600000|2024-02-01 10:00:00|1562|1547|1558.59|1543.59|1564.88|1549.88|1558.26|1543.26|705
1706781900000|2024-02-01 10:05:00|1558.64|1543.64|1557.51|1542.51|1561.05|1546.05|1556.87|1541.87|661
1706782200000|2024-02-01 10:10:00|1557.41|1542.41|1559.08|1544.08|1561.28|1546.28|1557.33|1542.33|702
1706782500000|2024-02-01 10:15:00|1559.09|1544.09|1561|1546|1561.2|1546.2|1558.74|1543.74|533
1706782800000|2024-02-01 10:20:00|1561.05|1546.05|1570.2|1555.2|1570.45|1555.45|1560.88|1545.88|640
1706783100000|2024-02-01 10:25:00|1570.22|1555.22|1568.97|1553.97|1571.7|1556.7|1567.01|1552.01|682
1706783400000|2024-02-01 10:30:00|1569.1|1554.1|1564.2|1549.2|1570.87|1555.87|1563.96|1548.96|705
1706783700000|2024-02-01 10:35:00|1564.22|1549.22|1560.98|1545.98|1566.41|1551.41|1560.67|1545.67|738
1706784000000|2024-02-01 10:40:00|1561.02|1546.02|1560.2|1545.2|1562.62|1547.62|1558.82|1543.82|677
1706784300000|2024-02-01 10:45:00|1560.19|1545.19|1561.04|1546.04|1562.68|1547.68|1558.62|1543.62|643
1706784600000|2024-02-01 10:50:00|1561.1|1546.1|1564.18|1549.18|1564.18|1549.18|1559.79|1544.79|663
1706784900000|2024-02-01 10:55:00|1564.19|1549.19|1564.59|1549.59|1565.85|1550.85|1561.23|1546.23|532
1706785200000|2024-02-01 11:00:00|1564.6|1549.6|1571.03|1556.03|1571.18|1556.18|1564.12|1549.12|616
1706785500000|2024-02-01 11:05:00|1570.99|1555.99|1575.69|1560.69|1576.16|1561.16|1570.7|1555.7|754
1706785800000|2024-02-01 11:10:00|1575.65|1560.65|1574.55|1559.55|1576.44|1561.44|1572.74|1557.74|766
1706786100000|2024-02-01 11:15:00|1574.51|1559.51|1575.92|1560.92|1576.08|1561.08|1571.27|1556.27|729
1706786400000|2024-02-01 11:20:00|1575.95|1560.95|1572.1|1557.1|1576.82|1561.82|1567.96|1552.96|839
1706786700000|2024-02-01 11:25:00|1572.35|1557.35|1576.47|1561.47|1577.4|1562.4|1571.15|1556.15|699
1706787000000|2024-02-01 11:30:00|1576.51|1561.51|1570.67|1555.67|1577.48|1562.48|1570.67|1555.67|772
1706787300000|2024-02-01 11:35:00|1570.65|1555.65|1571.54|1556.54|1575.84|1560.84|1569.9|1554.9|821
1706787600000|2024-02-01 11:40:00|1571.53|1556.53|1569.6|1554.6|1574.15|1559.15|1567.45|1552.45|418
1706787900000|2024-02-01 11:45:00|1568.59|1553.59|1566.34|1551.34|1569.45|1554.45|1564.45|1549.45|747
1706788200000|2024-02-01 11:50:00|1566.27|1551.27|1563.16|1548.16|1567.43|1552.43|1562.89|1547.89|779
1706788500000|2024-02-01 11:55:00|1563.19|1548.19|1563.49|1548.49|1564.39|1549.39|1561.98|1546.98|796
1706788800000|2024-02-01 12:00:00|1563.48|1548.48|1572.21|1557.21|1573.58|1558.58|1563.27|1548.27|725
1706789100000|2024-02-01 12:05:00|1572.37|1557.37|1572.65|1557.65|1572.65|1557.65|1565.52|1550.52|774
1706789400000|2024-02-01 12:10:00|1572|1557|1581.7|1566.7|1582.72|1567.72|1571.8|1556.8|713
1706789700000|2024-02-01 12:15:00|1581.88|1566.88|1581.55|1566.55|1583.6|1568.6|1579.7|1564.7|883
1706790000000|2024-02-01 12:20:00|1581.79|1566.79|1586.73|1571.73|1586.73|1571.73|1580.9|1565.9|781
1706790300000|2024-02-01 12:25:00|1586.74|1571.74|1593.41|1578.41|1595|1580|1585.23|1570.23|910
1706790600000|2024-02-01 12:30:00|1593.69|1578.69|1591.83|1576.83|1596.47|1581.47|1588.14|1573.14|832
1706790900000|2024-02-01 12:35:00|1592.55|1577.55|1594.54|1579.54|1602.77|1587.77|1590.04|1575.04|998
1706791200000|2024-02-01 12:40:00|1594.56|1579.56|1587.52|1572.52|1594.97|1579.97|1587.26|1572.26|1044
1706791500000|2024-02-01 12:45:00|1587.59|1572.59|1593.35|1578.35|1594.4|1579.4|1585.68|1570.68|1020
1706791800000|2024-02-01 12:50:00|1592.4|1577.4|1593.9|1578.9|1595.85|1580.85|1589.5|1574.5|830
1706792100000|2024-02-01 12:55:00|1594|1579|1591.74|1576.74|1594.25|1579.25|1586.23|1571.23|813
1706792400000|2024-02-01 13:00:00|1591.73|1576.73|1582.02|1567.02|1596.05|1581.05|1581.42|1566.42|1045
1706792700000|2024-02-01 13:05:00|1582.4|1567.4|1583.35|1568.35|1585.01|1570.01|1580.71|1565.71|913
1706793000000|2024-02-01 13:10:00|1583.2|1568.2|1584.58|1569.58|1586.69|1571.69|1578.91|1563.91|941
1706793300000|2024-02-01 13:15:00|1584.61|1569.61|1594.35|1579.35|1594.71|1579.71|1582.25|1567.25|807
1706793600000|2024-02-01 13:20:00|1594.88|1579.88|1601.88|1586.88|1602.4|1587.4|1589.83|1574.83|918
1706793900000|2024-02-01 13:25:00|1601.73|1586.73|1613.24|1598.24|1619.65|1604.65|1601.1|1586.1|1069
1706794200000|2024-02-01 13:30:00|1613.46|1598.46|1608.17|1593.17|1614.09|1599.09|1604.65|1589.65|979
1706794500000|2024-02-01 13:35:00|1607.79|1592.79|1607.64|1592.64|1611.85|1596.85|1604.91|1589.91|653
1706794800000|2024-02-01 13:40:00|1607.65|1592.65|1606.81|1591.81|1610.06|1595.06|1604.7|1589.7|765
1706795100000|2024-02-01 13:45:00|1606.78|1591.78|1616.27|1601.27|1617.2|1602.2|1602.43|1587.43|873
1706795400000|2024-02-01 13:50:00|1616.39|1601.39|1605.67|1590.67|1617.03|1602.03|1605.25|1590.25|1022
1706795700000|2024-02-01 13:55:00|1606.01|1591.01|1603.16|1588.16|1609.35|1594.35|1601.62|1586.62|852
1706796000000|2024-02-01 14:00:00|1603.24|1588.24|1599.84|1584.84|1606.25|1591.25|1599.19|1584.19|729
1706796300000|2024-02-01 14:05:00|1599.87|1584.87|1601.2|1586.2|1601.41|1586.41|1597.25|1582.25|667
1706796600000|2024-02-01 14:10:00|1600.97|1585.97|1602.94|1587.94|1604.95|1589.95|1598.36|1583.36|688
1706796900000|2024-02-01 14:15:00|1602.92|1587.92|1610.46|1595.46|1610.46|1595.46|1600.59|1585.59|847
1706797200000|2024-02-01 14:20:00|1610.38|1595.38|1609.85|1594.85|1614.65|1599.65|1605.66|1590.66|846
1706797500000|2024-02-01 14:25:00|1609.8|1594.8|1609.25|1594.25|1611.8|1596.8|1604.2|1589.2|657
1706797800000|2024-02-01 14:30:00|1609.35|1594.35|1607.01|1592.01|1610.5|1595.5|1604.45|1589.45|758
1706798100000|2024-02-01 14:35:00|1607.03|1592.03|1619.39|1604.39|1619.63|1604.63|1607.01|1592.01|1077
1706798400000|2024-02-01 14:40:00|1619.41|1604.41|1635.06|1620.06|1635.9|1620.9|1615.28|1600.28|1102
1706798700000|2024-02-01 14:45:00|1635.27|1620.27|1642.03|1627.03|1642.03|1627.03|1629.62|1614.62|1073
1706799000000|2024-02-01 14:50:00|1641.98|1626.98|1644.33|1629.33|1647.45|1632.45|1633.86|1618.86|1101
1706799300000|2024-02-01 14:55:00|1644.45|1629.45|1652.67|1637.67|1660.13|1645.13|1641.27|1626.27|1126
1706799600000|2024-02-01 15:00:00|1652.9|1637.9|1664.93|1649.93|1665.95|1650.95|1645.02|1630.02|1113
1706799900000|2024-02-01 15:05:00|1664.07|1649.07|1668.66|1653.66|1672.15|1657.15|1663.72|1648.72|1119
1706800200000|2024-02-01 15:10:00|1668.68|1653.68|1662.99|1647.99|1671.8|1656.8|1660.98|1645.98|1117
1706800500000|2024-02-01 15:15:00|1663.01|1648.01|1656.57|1641.57|1663.01|1648.01|1655.3|1640.3|1055
1706800800000|2024-02-01 15:20:00|1656.92|1641.92|1655.25|1640.25|1660.09|1645.09|1654.03|1639.03|928
1706801100000|2024-02-01 15:25:00|1655.23|1640.23|1668.11|1653.11|1669.13|1654.13|1654.76|1639.76|1058
1706801400000|2024-02-01 15:30:00|1668.14|1653.14|1681|1666|1681.27|1666.27|1666.93|1651.93|1071
1706801700000|2024-02-01 15:35:00|1680.91|1665.91|1692.22|1677.22|1700.73|1685.73|1680.55|1665.55|1096
1706802000000|2024-02-01 15:40:00|1692.09|1677.09|1685.1|1670.1|1700.96|1685.96|1680.5|1665.5|1069
1706802300000|2024-02-01 15:45:00|1685.24|1670.24|1678.69|1663.69|1687.65|1672.65|1672.7|1657.7|1099
1706802600000|2024-02-01 15:50:00|1678.74|1663.74|1680.58|1665.58|1690.2|1675.2|1678.72|1663.72|1069
1706802900000|2024-02-01 15:55:00|1680.56|1665.56|1676.38|1661.38|1680.95|1665.95|1670.36|1655.36|1084
1706803200000|2024-02-01 16:00:00|1676.37|1661.37|1666.17|1651.17|1680.39|1665.39|1664.33|1649.33|1090
1706803500000|2024-02-01 16:05:00|1666.23|1651.23|1672.97|1657.97|1673.18|1658.18|1663.56|1648.56|1055
1706803800000|2024-02-01 16:10:00|1673.25|1658.25|1666.37|1651.37|1676.16|1661.16|1663.34|1648.34|998
1706804100000|2024-02-01 16:15:00|1666.39|1651.39|1663.6|1648.6|1672.4|1657.4|1662.07|1647.07|1014
1706804400000|2024-02-01 16:20:00|1663.79|1648.79|1660.35|1645.35|1670.4|1655.4|1658.87|1643.87|1032
1706804700000|2024-02-01 16:25:00|1660.75|1645.75|1665.91|1650.91|1668.97|1653.97|1660.09|1645.09|1034
1706805000000|2024-02-01 16:30:00|1665.88|1650.88|1662.87|1647.87|1672.9|1657.9|1662.78|1647.78|1053
1706805300000|2024-02-01 16:35:00|1662.91|1647.91|1667.96|1652.96|1668.26|1653.26|1655.72|1640.72|1120
1706805600000|2024-02-01 16:40:00|1668.13|1653.13|1684.25|1669.25|1684.35|1669.35|1664.37|1649.37|1079
1706805900000|2024-02-01 16:45:00|1683.34|1668.34|1687.79|1672.79|1693.25|1678.25|1675.74|1660.74|1087
1706806200000|2024-02-01 16:50:00|1687.52|1672.52|1681.66|1666.66|1687.72|1672.72|1680.56|1665.56|1060
1706806500000|2024-02-01 16:55:00|1681.45|1666.45|1684.3|1669.3|1691.16|1676.16|1681.3|1666.3|935
1706806800000|2024-02-01 17:00:00|1684.42|1669.42|1685.82|1670.82|1686.5|1671.5|1677.68|1662.68|878
1706807100000|2024-02-01 17:05:00|1685.85|1670.85|1692|1677|1694.9|1679.9|1683.29|1668.29|1013
1706807400000|2024-02-01 17:10:00|1692.13|1677.13|1694.89|1679.89|1695.65|1680.65|1685.38|1670.38|925
1706807700000|2024-02-01 17:15:00|1694.29|1679.29|1702.77|1687.77|1710.7|1695.7|1692.79|1677.79|922
1706808000000|2024-02-01 17:20:00|1702.78|1687.78|1697.38|1682.38|1705.16|1690.16|1695.23|1680.23|1078
1706808300000|2024-02-01 17:25:00|1697.34|1682.34|1698.84|1683.84|1704.18|1689.18|1696.48|1681.48|1048
1706808600000|2024-02-01 17:30:00|1698.58|1683.58|1697.83|1682.83|1709.84|1694.84|1696.98|1681.98|1086
1706808900000|2024-02-01 17:35:00|1697.79|1682.79|1695.37|1680.37|1698.05|1683.05|1691.95|1676.95|1086
1706809200000|2024-02-01 17:40:00|1695.45|1680.45|1693.45|1678.45|1702.95|1687.95|1689.46|1674.46|1080
1706809500000|2024-02-01 17:45:00|1693.41|1678.41|1692.04|1677.04|1694.71|1679.71|1687.52|1672.52|1023
1706809800000|2024-02-01 17:50:00|1691.8|1676.8|1694.37|1679.37|1696.68|1681.68|1687.49|1672.49|1020
1706810100000|2024-02-01 17:55:00|1694.31|1679.31|1693.16|1678.16|1697.25|1682.25|1692.91|1677.91|940
1706810400000|2024-02-01 18:00:00|1693|1678|1694.58|1679.58|1697.09|1682.09|1688.13|1673.13|1019
1706810700000|2024-02-01 18:05:00|1694.81|1679.81|1688.05|1673.05|1696.05|1681.05|1686.47|1671.47|1029
1706811000000|2024-02-01 18:10:00|1688.15|1673.15|1691.86|1676.86|1696.85|1681.85|1687.91|1672.91|742
1706811300000|2024-02-01 18:15:00|1691.9|1676.9|1689.68|1674.68|1695.23|1680.23|1689.24|1674.24|970
1706811600000|2024-02-01 18:20:00|1689.5|1674.5|1684.82|1669.82|1691.8|1676.8|1684.69|1669.69|976
1706811900000|2024-02-01 18:25:00|1685.07|1670.07|1685.53|1670.53|1686.05|1671.05|1682.46|1667.46|909
1706812200000|2024-02-01 18:30:00|1685.36|1670.36|1687.82|1672.82|1691.5|1676.5|1683.85|1668.85|904
1706812500000|2024-02-01 18:35:00|1687.69|1672.69|1689.96|1674.96|1694.4|1679.4|1685.63|1670.63|991
1706812800000|2024-02-01 18:40:00|1690.46|1675.46|1682.11|1667.11|1690.76|1675.76|1680.45|1665.45|929
1706813100000|2024-02-01 18:45:00|1682.1|1667.1|1685.75|1670.75|1686.77|1671.77|1678.93|1663.93|897
1706813400000|2024-02-01 18:50:00|1685.81|1670.81|1687.49|1672.49|1690.8|1675.8|1684.57|1669.57|998
1706813700000|2024-02-01 18:55:00|1687.74|1672.74|1690.06|1675.06|1693.04|1678.04|1687.38|1672.38|879
1706814000000|2024-02-01 19:00:00|1690.07|1675.07|1691.18|1676.18|1693.98|1678.98|1689.67|1674.67|787
1706814300000|2024-02-01 19:05:00|1691.14|1676.14|1690.65|1675.65|1693.01|1678.01|1690.07|1675.07|826
1706814600000|2024-02-01 19:10:00|1690.61|1675.61|1690.58|1675.58|1693.83|1678.83|1690.33|1675.33|771
1706814900000|2024-02-01 19:15:00|1690.61|1675.61|1687.97|1672.97|1693.02|1678.02|1687.66|1672.66|814
1706815200000|2024-02-01 19:20:00|1688.03|1673.03|1690.1|1675.1|1696.16|1681.16|1688.03|1673.03|818
1706815500000|2024-02-01 19:25:00|1690.25|1675.25|1684.45|1669.45|1690.93|1675.93|1682.6|1667.6|956
1706815800000|2024-02-01 19:30:00|1684.46|1669.46|1680.09|1665.09|1685.6|1670.6|1679.25|1664.25|923
1706816100000|2024-02-01 19:35:00|1680.24|1665.24|1685.09|1670.09|1691.38|1676.38|1679.83|1664.83|872
1706816400000|2024-02-01 19:40:00|1685.05|1670.05|1692.16|1677.16|1694|1679|1684.25|1669.25|798
1706816700000|2024-02-01 19:45:00|1692.15|1677.15|1698.99|1683.99|1699.5|1684.5|1691.94|1676.94|917
1706817000000|2024-02-01 19:50:00|1698.94|1683.94|1701.99|1686.99|1704.12|1689.12|1697.89|1682.89|928
1706817300000|2024-02-01 19:55:00|1701.65|1686.65|1701.09|1686.09|1703.85|1688.85|1700.1|1685.1|894
1706817600000|2024-02-01 20:00:00|1701.08|1686.08|1716.44|1701.44|1718.51|1703.51|1695.51|1680.51|1013
1706817900000|2024-02-01 20:05:00|1716.3|1701.3|1704.62|1689.62|1717|1702|1703.09|1688.09|1023
1706818200000|2024-02-01 20:10:00|1704.64|1689.64|1704.68|1689.68|1710.55|1695.55|1702.73|1687.73|966
1706818500000|2024-02-01 20:15:00|1704.67|1689.67|1709.68|1694.68|1714|1699|1704.45|1689.45|897
1706818800000|2024-02-01 20:20:00|1709.75|1694.75|1710.24|1695.24|1712.45|1697.45|1705.94|1690.94|947
1706819100000|2024-02-01 20:25:00|1710.23|1695.23|1708.76|1693.76|1716.65|1701.65|1708.21|1693.21|893
1706819400000|2024-02-01 20:30:00|1708.77|1693.77|1700.87|1685.87|1710.25|1695.25|1700.86|1685.86|1041
1706819700000|2024-02-01 20:35:00|1700.89|1685.89|1702.51|1687.51|1706.19|1691.19|1697.21|1682.21|874
1706820000000|2024-02-01 20:40:00|1702.17|1687.17|1713.52|1698.52|1713.85|1698.85|1701.78|1686.78|928
1706820300000|2024-02-01 20:45:00|1713.57|1698.57|1713.91|1698.91|1721.64|1706.64|1713.31|1698.31|1052
1706820600000|2024-02-01 20:50:00|1713.87|1698.87|1708.7|1693.7|1716.99|1701.99|1708.42|1693.42|1054
1706820900000|2024-02-01 20:55:00|1708.71|1693.71|1707.8|1692.8|1711.1|1696.1|1702.14|1687.14|1002
1706821200000|2024-02-01 21:00:00|1707.81|1692.81|1712.73|1697.73|1713.45|1698.45|1701.13|1686.13|895
1706821500000|2024-02-01 21:05:00|1712.65|1697.65|1721.2|1706.2|1726.35|1711.35|1708.77|1693.77|1007
1706821800000|2024-02-01 21:10:00|1721.17|1706.17|1729.15|1714.15|1730.75|1715.75|1717.99|1702.99|1038
1706822100000|2024-02-01 21:15:00|1728.9|1713.9|1734.11|1719.11|1735.58|1720.58|1724.68|1709.68|1105
1706822400000|2024-02-01 21:20:00|1734.08|1719.08|1735.34|1720.34|1736.12|1721.12|1727.12|1712.12|998
1706822700000|2024-02-01 21:25:00|1735.37|1720.37|1734.98|1719.98|1736.7|1721.7|1730.45|1715.45|995
1706823000000|2024-02-01 21:30:00|1734.97|1719.97|1727|1712|1736|1721|1725.44|1710.44|1044
1706823300000|2024-02-01 21:35:00|1726.88|1711.88|1723.38|1708.38|1727.52|1712.52|1721.23|1706.23|938
1706823600000|2024-02-01 21:40:00|1723.35|1708.35|1729.12|1714.12|1734.74|1719.74|1722.96|1707.96|974
1706823900000|2024-02-01 21:45:00|1729.36|1714.36|1735.67|1720.67|1735.84|1720.84|1724.5|1709.5|941
1706824200000|2024-02-01 21:50:00|1735.64|1720.64|1739.13|1724.13|1743.17|1728.17|1734.48|1719.48|1046
1706824500000|2024-02-01 21:55:00|1738.68|1723.68|1744.04|1729.04|1745.33|1730.33|1736.93|1721.93|1105
1706824800000|2024-02-01 22:00:00|1744.1|1729.1|1734.01|1719.01|1745.17|1730.17|1734.01|1719.01|1059
1706825100000|2024-02-01 22:05:00|1733.9|1718.9|1732.73|1717.73|1739.52|1724.52|1732.48|1717.48|911
1706825400000|2024-02-01 22:10:00|1732.37|1717.37|1732.23|1717.23|1738.46|1723.46|1730.45|1715.45|974
1706825700000|2024-02-01 22:15:00|1732.16|1717.16|1725.14|1710.14|1735.26|1720.26|1725|1710|895
1706826000000|2024-02-01 22:20:00|1725.17|1710.17|1725.48|1710.48|1728.06|1713.06|1722.86|1707.86|913
1706826300000|2024-02-01 22:25:00|1725.68|1710.68|1718.14|1703.14|1725.68|1710.68|1718.14|1703.14|981
1706826600000|2024-02-01 22:30:00|1718.1|1703.1|1715.9|1700.9|1723.61|1708.61|1714.03|1699.03|927
1706826900000|2024-02-01 22:35:00|1715.86|1700.86|1711.92|1696.92|1719.31|1704.31|1711.89|1696.89|898
1706827200000|2024-02-01 22:40:00|1711.89|1696.89|1717.71|1702.71|1718.11|1703.11|1710.01|1695.01|863
1706827500000|2024-02-01 22:45:00|1717.69|1702.69|1718.22|1703.22|1718.24|1703.24|1716.31|1701.31|801
1706827800000|2024-02-01 22:50:00|1718.04|1703.04|1718.12|1703.12|1719.09|1704.09|1715.89|1700.89|726
1706828100000|2024-02-01 22:55:00|1718.14|1703.14|1721.45|1706.45|1722.77|1707.77|1718.12|1703.12|808
1706828400000|2024-02-01 23:00:00|1720.99|1705.99|1714.32|1699.32|1722.04|1707.04|1714.29|1699.29|977
1706828700000|2024-02-01 23:05:00|1714.53|1699.53|1711.71|1696.71|1716.8|1701.8|1711.65|1696.65|963
1706829000000|2024-02-01 23:10:00|1711.73|1696.73|1711.66|1696.66|1714.5|1699.5|1711.32|1696.32|984
1706829300000|2024-02-01 23:15:00|1711.68|1696.68|1713.62|1698.62|1715.76|1700.76|1708.85|1693.85|941
1706829600000|2024-02-01 23:20:00|1713.64|1698.64|1712.04|1697.04|1716.05|1701.05|1711.51|1696.51|939
1706829900000|2024-02-01 23:25:00|1712.07|1697.07|1713.86|1698.86|1714.96|1699.96|1709.09|1694.09|883
1706830200000|2024-02-01 23:30:00|1713.88|1698.88|1716.11|1701.11|1717.22|1702.22|1711.34|1696.34|984
1706830500000|2024-02-01 23:35:00|1716.09|1701.09|1714.82|1699.82|1719.12|1704.12|1713.19|1698.19|911
1706830800000|2024-02-01 23:40:00|1714.97|1699.97|1723.25|1708.25|1727.16|1712.16|1714.82|1699.82|1020
1706831100000|2024-02-01 23:45:00|1723.23|1708.23|1721.62|1706.62|1725.77|1710.77|1719.48|1704.48|944
1706831400000|2024-02-01 23:50:00|1721.61|1706.61|1727.4|1712.4|1727.76|1712.76|1719.7|1704.7|966
1706831700000|2024-02-01 23:55:00|1727.47|1712.47|1726.64|1711.64|1728.4|1713.4|1724.53|1709.53|889
1706832000000|2024-02-02 00:00:00|1726.66|1711.66|1730.94|1715.94|1732.05|1717.05|1720.99|1705.99|1002
1706832300000|2024-02-02 00:05:00|1730.95|1715.95|1743.15|1728.15|1743.5|1728.5|1728.38|1713.38|996
1706832600000|2024-02-02 00:10:00|1743.1|1728.1|1762.68|1747.68|1769|1754|1740.53|1725.53|1129
1706832900000|2024-02-02 00:15:00|1762.65|1747.65|1759.79|1744.79|1765.25|1750.25|1749.78|1734.78|1028
1706833200000|2024-02-02 00:20:00|1760.4|1745.4|1755.45|1740.45|1764.73|1749.73|1751.81|1736.81|1079
1706833500000|2024-02-02 00:25:00|1755.24|1740.24|1751.05|1736.05|1757.48|1742.48|1745.14|1730.14|1115
1706833800000|2024-02-02 00:30:00|1750.98|1735.98|1743.82|1728.82|1752.13|1737.13|1742.9|1727.9|1032
1706834100000|2024-02-02 00:35:00|1743.8|1728.8|1746.56|1731.56|1754.15|1739.15|1743.04|1728.04|1024
1706834400000|2024-02-02 00:40:00|1746.59|1731.59|1754.66|1739.66|1756.65|1741.65|1744.71|1729.71|1060
1706834700000|2024-02-02 00:45:00|1754.85|1739.85|1765.71|1750.71|1768.3|1753.3|1754.2|1739.2|1040
1706835000000|2024-02-02 00:50:00|1765.31|1750.31|1766.66|1751.66|1774.87|1759.87|1762.35|1747.35|1065
1706835300000|2024-02-02 00:55:00|1766.65|1751.65|1789.01|1774.01|1795.02|1780.02|1765.04|1750.04|1046
1706835600000|2024-02-02 01:00:00|1789|1774|1801.7|1786.7|1804.52|1789.52|1783.08|1768.08|1122
1706835900000|2024-02-02 01:05:00|1801.56|1786.56|1802.49|1787.49|1810.02|1795.02|1797.13|1782.13|1093
1706836200000|2024-02-02 01:10:00|1802.48|1787.48|1795.7|1780.7|1804.95|1789.95|1791.27|1776.27|1107
1706836500000|2024-02-02 01:15:00|1795.52|1780.52|1791.18|1776.18|1801.16|1786.16|1789.31|1774.31|1060
1706836800000|2024-02-02 01:20:00|1791.31|1776.31|1798.21|1783.21|1798.65|1783.65|1788.94|1773.94|980
1706837100000|2024-02-02 01:25:00|1797.99|1782.99|1791.1|1776.1|1803.95|1788.95|1788.27|1773.27|931
1706837400000|2024-02-02 01:30:00|1790.96|1775.96|1781.62|1766.62|1793.3|1778.3|1780.45|1765.45|1053
1706837700000|2024-02-02 01:35:00|1781.59|1766.59|1781.15|1766.15|1785.3|1770.3|1772.84|1757.84|1020
1706838000000|2024-02-02 01:40:00|1781.05|1766.05|1780.82|1765.82|1782.21|1767.21|1773.58|1758.58|1020
1706838300000|2024-02-02 01:45:00|1780.87|1765.87|1775.85|1760.85|1781.65|1766.65|1774.83|1759.83|880
1706838600000|2024-02-02 01:50:00|1775.87|1760.87|1780.04|1765.04|1784|1769|1775.56|1760.56|927
1706838900000|2024-02-02 01:55:00|1780.03|1765.03|1777.56|1762.56|1786.35|1771.35|1777.56|1762.56|878
1706839200000|2024-02-02 02:00:00|1777.62|1762.62|1776.59|1761.59|1781.5|1766.5|1770.21|1755.21|918
1706839500000|2024-02-02 02:05:00|1776.54|1761.54|1781.62|1766.62|1785.05|1770.05|1773.49|1758.49|1019
1706839800000|2024-02-02 02:10:00|1781.16|1766.16|1788.6|1773.6|1791.28|1776.28|1780.74|1765.74|1005
1706840100000|2024-02-02 02:15:00|1788.61|1773.61|1793.71|1778.71|1799.57|1784.57|1785.55|1770.55|1028
1706840400000|2024-02-02 02:20:00|1793.76|1778.76|1792.37|1777.37|1797.13|1782.13|1790.73|1775.73|1017
1706840700000|2024-02-02 02:25:00|1792.29|1777.29|1788.13|1773.13|1795.83|1780.83|1784.2|1769.2|1019
1706841000000|2024-02-02 02:30:00|1788.17|1773.17|1786.78|1771.78|1789.73|1774.73|1783.14|1768.14|885
1706841300000|2024-02-02 02:35:00|1786.67|1771.67|1794.54|1779.54|1797.8|1782.8|1784.33|1769.33|872
1706841600000|2024-02-02 02:40:00|1794.81|1779.81|1799.97|1784.97|1800.2|1785.2|1788.9|1773.9|823
1706841900000|2024-02-02 02:45:00|1799.98|1784.98|1793.24|1778.24|1801.87|1786.87|1790.75|1775.75|984
1706842200000|2024-02-02 02:50:00|1793.31|1778.31|1795.6|1780.6|1798.62|1783.62|1790.64|1775.64|960
1706842500000|2024-02-02 02:55:00|1795.53|1780.53|1794.47|1779.47|1800|1785|1792.8|1777.8|884
1706842800000|2024-02-02 03:00:00|1794.48|1779.48|1785.98|1770.98|1798.6|1783.6|1785.98|1770.98|863
1706843100000|2024-02-02 03:05:00|1786|1771|1781.16|1766.16|1786.97|1771.97|1780.29|1765.29|946
1706843400000|2024-02-02 03:10:00|1780.78|1765.78|1781.71|1766.71|1784.04|1769.04|1780.02|1765.02|907
1706843700000|2024-02-02 03:15:00|1781.75|1766.75|1776.77|1761.77|1782.62|1767.62|1775.98|1760.98|901
1706844000000|2024-02-02 03:20:00|1776.79|1761.79|1778.08|1763.08|1780.45|1765.45|1775.38|1760.38|936
1706844300000|2024-02-02 03:25:00|1777.85|1762.85|1778.89|1763.89|1779.72|1764.72|1774.68|1759.68|853
1706844600000|2024-02-02 03:30:00|1778.95|1763.95|1785.93|1770.93|1786.4|1771.4|1777.71|1762.71|842
1706844900000|2024-02-02 03:35:00|1785.95|1770.95|1792.55|1777.55|1792.55|1777.55|1785.39|1770.39|874
1706845200000|2024-02-02 03:40:00|1792.65|1777.65|1793.03|1778.03|1795.12|1780.12|1788.81|1773.81|970
1706845500000|2024-02-02 03:45:00|1792.44|1777.44|1795.92|1780.92|1796.23|1781.23|1790.15|1775.15|988
1706845800000|2024-02-02 03:50:00|1795.93|1780.93|1791.74|1776.74|1796.84|1781.84|1790.55|1775.55|887
1706846100000|2024-02-02 03:55:00|1791.69|1776.69|1793.56|1778.56|1795.88|1780.88|1791.5|1776.5|813
1706846400000|2024-02-02 04:00:00|1793.54|1778.54|1796.96|1781.96|1798.94|1783.94|1792.1|1777.1|980
1706846700000|2024-02-02 04:05:00|1796.94|1781.94|1779.38|1764.38|1796.94|1781.94|1779.26|1764.26|856
1706847000000|2024-02-02 04:10:00|1779.48|1764.48|1808.16|1793.16|1809.42|1794.42|1779.18|1764.18|1067
1706847300000|2024-02-02 04:15:00|1808.15|1793.15|1808.35|1793.35|1809.52|1794.52|1800.04|1785.04|999
1706847600000|2024-02-02 04:20:00|1808.6|1793.6|1823.7|1808.7|1825.55|1810.55|1807.24|1792.24|1019
1706847900000|2024-02-02 04:25:00|1823.65|1808.65|1822.33|1807.33|1832.14|1817.14|1821.01|1806.01|1053
1706848200000|2024-02-02 04:30:00|1822.54|1807.54|1815.54|1800.54|1826.94|1811.94|1814.35|1799.35|1077
1706848500000|2024-02-02 04:35:00|1815.53|1800.53|1812.03|1797.03|1822|1807|1811.61|1796.61|1011
1706848800000|2024-02-02 04:40:00|1812.01|1797.01|1806.62|1791.62|1813.23|1798.23|1803.99|1788.99|1047
1706849100000|2024-02-02 04:45:00|1806.47|1791.47|1798.78|1783.78|1807.25|1792.25|1791.96|1776.96|1036
1706849400000|2024-02-02 04:50:00|1798.86|1783.86|1785.08|1770.08|1799.77|1784.77|1785.01|1770.01|1063
1706849700000|2024-02-02 04:55:00|1785.07|1770.07|1783.58|1768.58|1789.09|1774.09|1782.89|1767.89|968
1706850000000|2024-02-02 05:00:00|1783.61|1768.61|1784.59|1769.59|1789.91|1774.91|1783.22|1768.22|890
1706850300000|2024-02-02 05:05:00|1784.68|1769.68|1789.41|1774.41|1791.04|1776.04|1784.18|1769.18|980
1706850600000|2024-02-02 05:10:00|1789.29|1774.29|1789.99|1774.99|1791.45|1776.45|1782.25|1767.25|1010
1706850900000|2024-02-02 05:15:00|1790.01|1775.01|1793.68|1778.68|1797.3|1782.3|1788.89|1773.89|986
1706851200000|2024-02-02 05:20:00|1793.54|1778.54|1791.53|1776.53|1796|1781|1791.45|1776.45|932
1706851500000|2024-02-02 05:25:00|1791.51|1776.51|1789.14|1774.14|1793.65|1778.65|1788.04|1773.04|810
1706851800000|2024-02-02 05:30:00|1789.13|1774.13|1794.22|1779.22|1797.27|1782.27|1788.4|1773.4|789
1706852100000|2024-02-02 05:35:00|1794.17|1779.17|1802.7|1787.7|1806.28|1791.28|1794.1|1779.1|948
1706852400000|2024-02-02 05:40:00|1802.66|1787.66|1800.54|1785.54|1803.47|1788.47|1797.94|1782.94|943
1706852700000|2024-02-02 05:45:00|1800.53|1785.53|1803.21|1788.21|1806.78|1791.78|1794.38|1779.38|984
1706853000000|2024-02-02 05:50:00|1803.19|1788.19|1798.04|1783.04|1806.14|1791.14|1798.04|1783.04|903
1706853300000|2024-02-02 05:55:00|1798.28|1783.28|1801.98|1786.98|1806.15|1791.15|1796.4|1781.4|1004
1706853600000|2024-02-02 06:00:00|1802.38|1787.38|1797.89|1782.89|1806.42|1791.42|1797.35|1782.35|919
1706853900000|2024-02-02 06:05:00|1797.85|1782.85|1795.32|1780.32|1800|1785|1793.1|1778.1|1002
1706854200000|2024-02-02 06:10:00|1795.37|1780.37|1798.18|1783.18|1798.87|1783.87|1794.15|1779.15|956
1706854500000|2024-02-02 06:15:00|1798.12|1783.12|1801.35|1786.35|1804.01|1789.01|1798.04|1783.04|827
1706854800000|2024-02-02 06:20:00|1801.32|1786.32|1797.73|1782.73|1803.24|1788.24|1795.72|1780.72|907
1706855100000|2024-02-02 06:25:00|1797.75|1782.75|1795.23|1780.23|1798.09|1783.09|1795.23|1780.23|910
1706855400000|2024-02-02 06:30:00|1795.17|1780.17|1805.87|1790.87|1806.28|1791.28|1794.82|1779.82|899
1706855700000|2024-02-02 06:35:00|1805.23|1790.23|1816.11|1801.11|1818.8|1803.8|1804.64|1789.64|1018
1706856000000|2024-02-02 06:40:00|1816.25|1801.25|1811.58|1796.58|1817.1|1802.1|1808.2|1793.2|958
1706856300000|2024-02-02 06:45:00|1811.48|1796.48|1811.67|1796.67|1819.64|1804.64|1811.11|1796.11|985
1706856600000|2024-02-02 06:50:00|1812.15|1797.15|1797.27|1782.27|1814.31|1799.31|1796.57|1781.57|1065
1706856900000|2024-02-02 06:55:00|1797.05|1782.05|1798.83|1783.83|1802.53|1787.53|1796.45|1781.45|1008
1706857200000|2024-02-02 07:00:00|1798.75|1783.75|1802.16|1787.16|1804.45|1789.45|1797.91|1782.91|967
1706857500000|2024-02-02 07:05:00|1802.2|1787.2|1808.96|1793.96|1812.02|1797.02|1801.68|1786.68|822
1706857800000|2024-02-02 07:10:00|1808.89|1793.89|1811.36|1796.36|1812.55|1797.55|1808.37|1793.37|852
1706858100000|2024-02-02 07:15:00|1811.5|1796.5|1814.86|1799.86|1816.62|1801.62|1806.75|1791.75|1053
1706858400000|2024-02-02 07:20:00|1814.78|1799.78|1815.04|1800.04|1817.45|1802.45|1811.3|1796.3|1023
1706858700000|2024-02-02 07:25:00|1814.98|1799.98|1812.88|1797.88|1815.95|1800.95|1811.7|1796.7|946
1706859000000|2024-02-02 07:30:00|1812.86|1797.86|1822.61|1807.61|1830.18|1815.18|1811.9|1796.9|1038
1706859300000|2024-02-02 07:35:00|1822.63|1807.63|1822.75|1807.75|1826.7|1811.7|1819.84|1804.84|1058
1706859600000|2024-02-02 07:40:00|1822.68|1807.68|1824.64|1809.64|1826.75|1811.75|1819.8|1804.8|906
1706859900000|2024-02-02 07:45:00|1824.65|1809.65|1826.06|1811.06|1831.5|1816.5|1822.55|1807.55|1051
1706860200000|2024-02-02 07:50:00|1826.11|1811.11|1820.47|1805.47|1828.06|1813.06|1820.47|1805.47|1025
1706860500000|2024-02-02 07:55:00|1820.5|1805.5|1819.3|1804.3|1821.94|1806.94|1817.24|1802.24|1025
1706860800000|2024-02-02 08:00:00|1819.31|1804.31|1827.65|1812.65|1827.8|1812.8|1818.7|1803.7|926
1706861100000|2024-02-02 08:05:00|1827.12|1812.12|1808.03|1793.03|1827.28|1812.28|1804.13|1789.13|954
1706861400000|2024-02-02 08:10:00|1808|1793|1798.38|1783.38|1809.65|1794.65|1798.28|1783.28|1007
1706861700000|2024-02-02 08:15:00|1798.26|1783.26|1798.4|1783.4|1802.41|1787.41|1794.07|1779.07|1073
1706862000000|2024-02-02 08:20:00|1798.42|1783.42|1803.82|1788.82|1805.75|1790.75|1796.75|1781.75|1041
1706862300000|2024-02-02 08:25:00|1803.81|1788.81|1802.71|1787.71|1806.48|1791.48|1797.11|1782.11|943
1706862600000|2024-02-02 08:30:00|1802.82|1787.82|1822.1|1807.1|1822.57|1807.57|1801.83|1786.83|959
1706862900000|2024-02-02 08:35:00|1822.47|1807.47|1823.29|1808.29|1826.62|1811.62|1819.88|1804.88|1025
1706863200000|2024-02-02 08:40:00|1823.3|1808.3|1819.77|1804.77|1823.44|1808.44|1815.43|1800.43|974
1706863500000|2024-02-02 08:45:00|1819.73|1804.73|1808.1|1793.1|1823.1|1808.1|1806.34|1791.34|1014
1706863800000|2024-02-02 08:50:00|1808.36|1793.36|1806.53|1791.53|1811.14|1796.14|1804.8|1789.8|1004
1706864100000|2024-02-02 08:55:00|1806.54|1791.54|1804.22|1789.22|1810.54|1795.54|1803.49|1788.49|924
1706864400000|2024-02-02 09:00:00|1803.98|1788.98|1815.03|1800.03|1815.5|1800.5|1803.98|1788.98|986
1706864700000|2024-02-02 09:05:00|1815.04|1800.04|1797.66|1782.66|1817.15|1802.15|1793.59|1778.59|1019
1706865000000|2024-02-02 09:10:00|1797.74|1782.74|1794|1779|1799.99|1784.99|1789.18|1774.18|875
1706865300000|2024-02-02 09:15:00|1794.09|1779.09|1795.35|1780.35|1798.61|1783.61|1793.59|1778.59|818
1706865600000|2024-02-02 09:20:00|1795.38|1780.38|1797.65|1782.65|1800.93|1785.93|1789.03|1774.03|1028
1706865900000|2024-02-02 09:25:00|1797.69|1782.69|1794.69|1779.69|1803.93|1788.93|1794.68|1779.68|946
1706866200000|2024-02-02 09:30:00|1794.7|1779.7|1795.76|1780.76|1798.23|1783.23|1788.48|1773.48|975
1706866500000|2024-02-02 09:35:00|1795.56|1780.56|1799.25|1784.25|1800.12|1785.12|1794.4|1779.4|929
1706866800000|2024-02-02 09:40:00|1799.3|1784.3|1799.68|1784.68|1802.75|1787.75|1798.05|1783.05|895
1706867100000|2024-02-02 09:45:00|1799.65|1784.65|1792.65|1777.65|1800.87|1785.87|1791.41|1776.41|945
1706867400000|2024-02-02 09:50:00|1792.36|1777.36|1797.85|1782.85|1799.09|1784.09|1791|1776|838
1706867700000|2024-02-02 09:55:00|1797.79|1782.79|1800.59|1785.59|1803.3|1788.3|1797.71|1782.71|901
1706868000000|2024-02-02 10:00:00|1800.5|1785.5|1790.9|1775.9|1801.85|1786.85|1788.36|1773.36|1031
1706868300000|2024-02-02 10:05:00|1790.81|1775.81|1791.58|1776.58|1800.42|1785.42|1790.04|1775.04|1024
1706868600000|2024-02-02 10:10:00|1791.81|1776.81|1798.07|1783.07|1799.57|1784.57|1790.52|1775.52|941
1706868900000|2024-02-02 10:15:00|1798.08|1783.08|1801.21|1786.21|1802.6|1787.6|1796.29|1781.29|901
1706869200000|2024-02-02 10:20:00|1801.23|1786.23|1809.98|1794.98|1810.7|1795.7|1801.13|1786.13|929
1706869500000|2024-02-02 10:25:00|1810.02|1795.02|1810.74|1795.74|1811.25|1796.25|1805.63|1790.63|856
1706869800000|2024-02-02 10:30:00|1810.72|1795.72|1808.85|1793.85|1816.43|1801.43|1807.77|1792.77|942
1706870100000|2024-02-02 10:35:00|1809.13|1794.13|1804.5|1789.5|1809.48|1794.48|1801.67|1786.67|963
1706870400000|2024-02-02 10:40:00|1804.58|1789.58|1804.5|1789.5|1806.74|1791.74|1802.05|1787.05|832
1706870700000|2024-02-02 10:45:00|1804.52|1789.52|1800.77|1785.77|1808.2|1793.2|1800.15|1785.15|773
1706871000000|2024-02-02 10:50:00|1800.79|1785.79|1797.87|1782.87|1803.08|1788.08|1796.75|1781.75|872
1706871300000|2024-02-02 10:55:00|1797.79|1782.79|1800.58|1785.58|1802.77|1787.77|1795.75|1780.75|883
1706871600000|2024-02-02 11:00:00|1800.62|1785.62|1794.62|1779.62|1805.39|1790.39|1793.78|1778.78|966
1706871900000|2024-02-02 11:05:00|1794.76|1779.76|1793.88|1778.88|1801.01|1786.01|1793.22|1778.22|956
1706872200000|2024-02-02 11:10:00|1793.68|1778.68|1804.3|1789.3|1808.5|1793.5|1793.44|1778.44|963
1706872500000|2024-02-02 11:15:00|1803.92|1788.92|1801.66|1786.66|1807.5|1792.5|1799.58|1784.58|986
1706872800000|2024-02-02 11:20:00|1801.7|1786.7|1795.87|1780.87|1801.74|1786.74|1793.12|1778.12|928
1706873100000|2024-02-02 11:25:00|1795.98|1780.98|1799.41|1784.41|1803.35|1788.35|1794.27|1779.27|761
1706873400000|2024-02-02 11:30:00|1799.36|1784.36|1804.44|1789.44|1805.05|1790.05|1799.1|1784.1|729
1706873700000|2024-02-02 11:35:00|1804.54|1789.54|1797.82|1782.82|1804.54|1789.54|1796.57|1781.57|800
1706874000000|2024-02-02 11:40:00|1797.74|1782.74|1795.95|1780.95|1800.85|1785.85|1795.77|1780.77|630
1706874300000|2024-02-02 11:45:00|1795.85|1780.85|1792.24|1777.24|1796.3|1781.3|1792.08|1777.08|829
1706874600000|2024-02-02 11:50:00|1792.22|1777.22|1792.66|1777.66|1796.72|1781.72|1791.61|1776.61|965
1706874900000|2024-02-02 11:55:00|1792.74|1777.74|1790.16|1775.16|1794.65|1779.65|1789.68|1774.68|920
1706875200000|2024-02-02 12:00:00|1790.13|1775.13|1793.51|1778.51|1796.05|1781.05|1785.51|1770.51|968
1706875500000|2024-02-02 12:05:00|1793.52|1778.52|1791.42|1776.42|1794.89|1779.89|1790.31|1775.31|1025
1706875800000|2024-02-02 12:10:00|1791.38|1776.38|1796.45|1781.45|1800.58|1785.58|1791.06|1776.06|1007
1706876100000|2024-02-02 12:15:00|1796.48|1781.48|1805.03|1790.03|1806.43|1791.43|1794.03|1779.03|987
1706876400000|2024-02-02 12:20:00|1804.98|1789.98|1802.83|1787.83|1805.88|1790.88|1800.72|1785.72|925
1706876700000|2024-02-02 12:25:00|1802.82|1787.82|1807.07|1792.07|1807.81|1792.81|1801.95|1786.95|814
1706877000000|2024-02-02 12:30:00|1807.16|1792.16|1805.04|1790.04|1811.05|1796.05|1804.9|1789.9|828
1706877300000|2024-02-02 12:35:00|1805.03|1790.03|1801.62|1786.62|1805.5|1790.5|1799.94|1784.94|998
1706877600000|2024-02-02 12:40:00|1801.51|1786.51|1805.77|1790.77|1809.6|1794.6|1798.39|1783.39|985
1706877900000|2024-02-02 12:45:00|1805.83|1790.83|1808.16|1793.16|1810.55|1795.55|1805.48|1790.48|871
1706878200000|2024-02-02 12:50:00|1808.28|1793.28|1801.56|1786.56|1810.2|1795.2|1796.34|1781.34|815
1706878500000|2024-02-02 12:55:00|1801.55|1786.55|1805.07|1790.07|1806.65|1791.65|1799.43|1784.43|783
1706878800000|2024-02-02 13:00:00|1805.14|1790.14|1806.05|1791.05|1806.92|1791.92|1802.46|1787.46|805
1706879100000|2024-02-02 13:05:00|1806.1|1791.1|1798.45|1783.45|1807.15|1792.15|1797.78|1782.78|867
1706879400000|2024-02-02 13:10:00|1798.43|1783.43|1791.74|1776.74|1798.53|1783.53|1791.58|1776.58|782
1706879700000|2024-02-02 13:15:00|1791.8|1776.8|1793.06|1778.06|1795.23|1780.23|1791.09|1776.09|947
1706880000000|2024-02-02 13:20:00|1793.16|1778.16|1795.14|1780.14|1799.2|1784.2|1792.85|1777.85|814
1706880300000|2024-02-02 13:25:00|1795.1|1780.1|1793.75|1778.75|1797.3|1782.3|1793.2|1778.2|403
1706880600000|2024-02-02 13:30:00|1793.8|1778.8|1785.2|1770.2|1793.95|1778.95|1778.3|1763.3|739
1706880900000|2024-02-02 13:35:00|1785.26|1770.26|1814.65|1799.65|1819.23|1804.23|1785.15|1770.15|924
1706881200000|2024-02-02 13:40:00|1814.8|1799.8|1810.33|1795.33|1828|1813|1809.01|1794.01|637
1706881500000|2024-02-02 13:45:00|1810.36|1795.36|1799.95|1784.95|1814.58|1799.58|1799.8|1784.8|923
1706881800000|2024-02-02 13:50:00|1799.9|1784.9|1800.1|1785.1|1805.68|1790.68|1789.86|1774.86|979
1706882100000|2024-02-02 13:55:00|1799.9|1784.9|1811.89|1796.89|1811.89|1796.89|1788.31|1773.31|1104
1706882400000|2024-02-02 14:00:00|1811.85|1796.85|1799.9|1784.9|1811.94|1796.94|1797.26|1782.26|1119
1706882700000|2024-02-02 14:05:00|1800.06|1785.06|1809|1794|1810.25|1795.25|1799.73|1784.73|943
1706883000000|2024-02-02 14:10:00|1809.45|1794.45|1800.07|1785.07|1810.25|1795.25|1799.33|1784.33|835
1706883300000|2024-02-02 14:15:00|1800.09|1785.09|1792.37|1777.37|1804.65|1789.65|1788.85|1773.85|816
1706883600000|2024-02-02 14:20:00|1792.47|1777.47|1789.7|1774.7|1794.95|1779.95|1783.34|1768.34|875
1706883900000|2024-02-02 14:25:00|1789.23|1774.23|1784.55|1769.55|1789.95|1774.95|1782.25|1767.25|565
1706884200000|2024-02-02 14:30:00|1783.95|1768.95|1791.55|1776.55|1792.85|1777.85|1779.33|1764.33|677
1706884500000|2024-02-02 14:35:00|1791.03|1776.03|1793.3|1778.3|1794.4|1779.4|1788.25|1773.25|580
1706884800000|2024-02-02 14:40:00|1793.62|1778.62|1790.85|1775.85|1794.7|1779.7|1787.8|1772.8|488
1706885100000|2024-02-02 14:45:00|1790.94|1775.94|1797.9|1782.9|1802.75|1787.75|1790.64|1775.64|660
1706885400000|2024-02-02 14:50:00|1797.91|1782.91|1803.9|1788.9|1804.35|1789.35|1795.69|1780.69|492
1706885700000|2024-02-02 14:55:00|1804|1789|1803.85|1788.85|1806.65|1791.65|1801.04|1786.04|456
1706886000000|2024-02-02 15:00:00|1805.1|1790.1|1839.15|1824.15|1847.4|1832.4|1800.65|1785.65|981
1706886300000|2024-02-02 15:05:00|1838.76|1823.76|1846.73|1831.73|1859.65|1844.65|1833.59|1818.59|1043
1706886600000|2024-02-02 15:10:00|1846.6|1831.6|1839.72|1824.72|1846.7|1831.7|1832.73|1817.73|1061
1706886900000|2024-02-02 15:15:00|1839.49|1824.49|1865.9|1850.9|1880.88|1865.88|1837.82|1822.82|1153
1706887200000|2024-02-02 15:20:00|1865.94|1850.94|1863.51|1848.51|1870.2|1855.2|1855.9|1840.9|1117
1706887500000|2024-02-02 15:25:00|1863.55|1848.55|1867.12|1852.12|1868.89|1853.89|1851.8|1836.8|1095
1706887800000|2024-02-02 15:30:00|1867.21|1852.21|1852.44|1837.44|1872.38|1857.38|1852.03|1837.03|1094
1706888100000|2024-02-02 15:35:00|1852.23|1837.23|1867.02|1852.02|1870.85|1855.85|1851.6|1836.6|1021
1706888400000|2024-02-02 15:40:00|1867.01|1852.01|1881.02|1866.02|1893.25|1878.25|1866.19|1851.19|1080
1706888700000|2024-02-02 15:45:00|1880.99|1865.99|1874.14|1859.14|1894.15|1879.15|1871.36|1856.36|1084
1706889000000|2024-02-02 15:50:00|1874.2|1859.2|1884.45|1869.45|1884.45|1869.45|1872.4|1857.4|1012
1706889300000|2024-02-02 15:55:00|1884.33|1869.33|1880.92|1865.92|1890.35|1875.35|1878.54|1863.54|1077
1706889600000|2024-02-02 16:00:00|1880.93|1865.93|1890.9|1875.9|1890.9|1875.9|1871|1856|1099
1706889900000|2024-02-02 16:05:00|1890.95|1875.95|1885.99|1870.99|1891.05|1876.05|1879.78|1864.78|1031
1706890200000|2024-02-02 16:10:00|1886|1871|1875.14|1860.14|1886.68|1871.68|1872.23|1857.23|1054
1706890500000|2024-02-02 16:15:00|1875.36|1860.36|1868.03|1853.03|1876.65|1861.65|1867.84|1852.84|1081
1706890800000|2024-02-02 16:20:00|1868.02|1853.02|1864.45|1849.45|1868.64|1853.64|1861.15|1846.15|1050
1706891100000|2024-02-02 16:25:00|1864.73|1849.73|1864.25|1849.25|1870.78|1855.78|1859.15|1844.15|1080
1706891400000|2024-02-02 16:30:00|1864.51|1849.51|1871.52|1856.52|1876.73|1861.73|1863.84|1848.84|1050
1706891700000|2024-02-02 16:35:00|1871.95|1856.95|1880.18|1865.18|1887.02|1872.02|1871.38|1856.38|972
1706892000000|2024-02-02 16:40:00|1880.28|1865.28|1875.71|1860.71|1881.81|1866.81|1875.7|1860.7|989
1706892300000|2024-02-02 16:45:00|1875.24|1860.24|1877.79|1862.79|1877.79|1862.79|1868.33|1853.33|1027
1706892600000|2024-02-02 16:50:00|1877.7|1862.7|1888.84|1873.84|1888.84|1873.84|1873.99|1858.99|964
1706892900000|2024-02-02 16:55:00|1888.29|1873.29|1886.96|1871.96|1891.04|1876.04|1880.19|1865.19|985
1706893200000|2024-02-02 17:00:00|1886.81|1871.81|1891.48|1876.48|1895.13|1880.13|1880.77|1865.77|946
1706893500000|2024-02-02 17:05:00|1891.46|1876.46|1888.97|1873.97|1894.05|1879.05|1885.6|1870.6|972
1706893800000|2024-02-02 17:10:00|1888.93|1873.93|1892.75|1877.75|1893.21|1878.21|1884.69|1869.69|811
1706894100000|2024-02-02 17:15:00|1892.67|1877.67|1884.73|1869.73|1893.25|1878.25|1884.13|1869.13|837
1706894400000|2024-02-02 17:20:00|1884.69|1869.69|1876.57|1861.57|1885.05|1870.05|1876.25|1861.25|840
1706894700000|2024-02-02 17:25:00|1876.59|1861.59|1872.76|1857.76|1876.93|1861.93|1869.97|1854.97|987
1706895000000|2024-02-02 17:30:00|1872.82|1857.82|1875.75|1860.75|1879.03|1864.03|1872.6|1857.6|1025
1706895300000|2024-02-02 17:35:00|1875.76|1860.76|1877.59|1862.59|1887.1|1872.1|1873.38|1858.38|948
1706895600000|2024-02-02 17:40:00|1877.7|1862.7|1871.69|1856.69|1878.13|1863.13|1870.34|1855.34|1064
1706895900000|2024-02-02 17:45:00|1871.68|1856.68|1877.23|1862.23|1878.24|1863.24|1868.55|1853.55|1093
1706896200000|2024-02-02 17:50:00|1877.15|1862.15|1877.94|1862.94|1881.17|1866.17|1875.49|1860.49|1051
1706896500000|2024-02-02 17:55:00|1877.98|1862.98|1865.62|1850.62|1880.64|1865.64|1862.42|1847.42|1023
1706896800000|2024-02-02 18:00:00|1865.52|1850.52|1857.02|1842.02|1867.42|1852.42|1853.21|1838.21|1055
1706897100000|2024-02-02 18:05:00|1857.15|1842.15|1850.17|1835.17|1857.15|1842.15|1843.87|1828.87|1108
1706897400000|2024-02-02 18:10:00|1850.21|1835.21|1857.14|1842.14|1858.95|1843.95|1850.12|1835.12|979
1706897700000|2024-02-02 18:15:00|1856.97|1841.97|1850.16|1835.16|1858.05|1843.05|1849.53|1834.53|855
1706898000000|2024-02-02 18:20:00|1850.12|1835.12|1851.7|1836.7|1853.35|1838.35|1849.47|1834.47|1070
1706898300000|2024-02-02 18:25:00|1851.75|1836.75|1845.34|1830.34|1854.38|1839.38|1844.56|1829.56|902
1706898600000|2024-02-02 18:30:00|1845.39|1830.39|1846.98|1831.98|1852.86|1837.86|1841.11|1826.11|873
1706898900000|2024-02-02 18:35:00|1846.71|1831.71|1849.31|1834.31|1852.26|1837.26|1844.69|1829.69|936
1706899200000|2024-02-02 18:40:00|1849.33|1834.33|1846.93|1831.93|1851.97|1836.97|1846.61|1831.61|891
1706899500000|2024-02-02 18:45:00|1846.92|1831.92|1831.21|1816.21|1848.1|1833.1|1827.36|1812.36|998
1706899800000|2024-02-02 18:50:00|1831.52|1816.52|1834.16|1819.16|1835.12|1820.12|1825.84|1810.84|996
1706900100000|2024-02-02 18:55:00|1833.86|1818.86|1830.66|1815.66|1835.47|1820.47|1830.03|1815.03|1001
1706900400000|2024-02-02 19:00:00|1830.47|1815.47|1830.88|1815.88|1836.3|1821.3|1826.93|1811.93|958
1706900700000|2024-02-02 19:05:00|1830.93|1815.93|1835.45|1820.45|1836.42|1821.42|1827.87|1812.87|820
1706901000000|2024-02-02 19:10:00|1835.53|1820.53|1835.32|1820.32|1840.88|1825.88|1833.72|1818.72|927
1706901300000|2024-02-02 19:15:00|1835.38|1820.38|1827.97|1812.97|1835.73|1820.73|1820.32|1805.32|949
1706901600000|2024-02-02 19:20:00|1827.75|1812.75|1824.35|1809.35|1828.69|1813.69|1822.86|1807.86|926
1706901900000|2024-02-02 19:25:00|1824.34|1809.34|1823.04|1808.04|1824.75|1809.75|1818.81|1803.81|889
1706902200000|2024-02-02 19:30:00|1823.2|1808.2|1816.66|1801.66|1824.69|1809.69|1814.85|1799.85|1007
1706902500000|2024-02-02 19:35:00|1817.63|1802.63|1818.01|1803.01|1819.66|1804.66|1809.3|1794.3|963
1706902800000|2024-02-02 19:40:00|1817.98|1802.98|1821.18|1806.18|1823.05|1808.05|1814.74|1799.74|897
1706903100000|2024-02-02 19:45:00|1821.25|1806.25|1825.04|1810.04|1830.94|1815.94|1819.03|1804.03|970
1706903400000|2024-02-02 19:50:00|1825.01|1810.01|1829.53|1814.53|1830.66|1815.66|1824.37|1809.37|871
1706903700000|2024-02-02 19:55:00|1829.48|1814.48|1829.84|1814.84|1830.95|1815.95|1827.55|1812.55|718
1706904000000|2024-02-02 20:00:00|1829.8|1814.8|1824.75|1809.75|1830.5|1815.5|1824.18|1809.18|919
1706904300000|2024-02-02 20:05:00|1824.07|1809.07|1820.48|1805.48|1824.8|1809.8|1817.59|1802.59|893
1706904600000|2024-02-02 20:10:00|1820.9|1805.9|1824.33|1809.33|1825.84|1810.84|1818.4|1803.4|826
1706904900000|2024-02-02 20:15:00|1824.43|1809.43|1824.72|1809.72|1825.4|1810.4|1821.4|1806.4|602
1706905200000|2024-02-02 20:20:00|1824.76|1809.76|1820.76|1805.76|1825|1810|1820.1|1805.1|714
1706905500000|2024-02-02 20:25:00|1820.68|1805.68|1821.66|1806.66|1822.95|1807.95|1818.56|1803.56|824
1706905800000|2024-02-02 20:30:00|1821.22|1806.22|1826.18|1811.18|1827.38|1812.38|1819.16|1804.16|650
1706906100000|2024-02-02 20:35:00|1826.29|1811.29|1824.75|1809.75|1826.32|1811.32|1821.82|1806.82|499
1706906400000|2024-02-02 20:40:00|1825.1|1810.1|1823.88|1808.88|1826.85|1811.85|1823.5|1808.5|274
1706906700000|2024-02-02 20:45:00|1823.67|1808.67|1814.19|1799.19|1826.5|1811.5|1814|1799|730
1706907000000|2024-02-02 20:50:00|1814.22|1799.22|1798.92|1783.92|1814.25|1799.25|1795.45|1780.45|1059
1706907300000|2024-02-02 20:55:00|1798.96|1783.96|1796.97|1781.97|1804.48|1789.48|1796.27|1781.27|984
1706907600000|2024-02-02 21:00:00|1796.87|1781.87|1795.03|1780.03|1800.64|1785.64|1794.94|1779.94|1028
1706907900000|2024-02-02 21:05:00|1795.11|1780.11|1798.34|1783.34|1798.38|1783.38|1791.45|1776.45|970
1706908200000|2024-02-02 21:10:00|1798.38|1783.38|1804.8|1789.8|1805.99|1790.99|1798.38|1783.38|829
1706908500000|2024-02-02 21:15:00|1804.95|1789.95|1805.56|1790.56|1810.53|1795.53|1802.7|1787.7|818
1706908800000|2024-02-02 21:20:00|1805.7|1790.7|1804.43|1789.43|1807.18|1792.18|1804.43|1789.43|811
1706909100000|2024-02-02 21:25:00|1804.45|1789.45|1803.1|1788.1|1804.8|1789.8|1800.07|1785.07|695
1706909400000|2024-02-02 21:30:00|1803.03|1788.03|1800.03|1785.03|1803.03|1788.03|1798.2|1783.2|895
1706909700000|2024-02-02 21:35:00|1799.97|1784.97|1797.37|1782.37|1800.67|1785.67|1795.25|1780.25|703
1706910000000|2024-02-02 21:40:00|1797.4|1782.4|1788.1|1773.1|1799.08|1784.08|1784.71|1769.71|862
1706910300000|2024-02-02 21:45:00|1788.08|1773.08|1786.36|1771.36|1790|1775|1784.72|1769.72|939
1706910600000|2024-02-02 21:50:00|1786.37|1771.37|1780.47|1765.47|1786.54|1771.54|1778.46|1763.46|995
1706910900000|2024-02-02 21:55:00|1780.5|1765.5|1782.9|1767.9|1784.17|1769.17|1780.47|1765.47|639
1706947200000|2024-02-03 08:00:00|1778.94|1763.94|1785.22|1770.22|1786.07|1771.07|1778.16|1763.16|861
1706947500000|2024-02-03 08:05:00|1785.14|1770.14|1784.27|1769.27|1785.36|1770.36|1781.89|1766.89|860
1706947800000|2024-02-03 08:10:00|1784.26|1769.26|1784.25|1769.25|1786.05|1771.05|1781.95|1766.95|750
1706948100000|2024-02-03 08:15:00|1783.97|1768.97|1783.22|1768.22|1787.22|1772.22|1782.87|1767.87|773
1706948400000|2024-02-03 08:20:00|1783.35|1768.35|1784.43|1769.43|1785.81|1770.81|1782.14|1767.14|760
1706948700000|2024-02-03 08:25:00|1784.45|1769.45|1788.03|1773.03|1789.95|1774.95|1784.45|1769.45|875
1706949000000|2024-02-03 08:30:00|1788.08|1773.08|1786.77|1771.77|1793.43|1778.43|1783.32|1768.32|915
1706949300000|2024-02-03 08:35:00|1786.75|1771.75|1795.23|1780.23|1796.46|1781.46|1786.45|1771.45|915
1706949600000|2024-02-03 08:40:00|1795.26|1780.26|1796.88|1781.88|1797.03|1782.03|1793.18|1778.18|815
1706949900000|2024-02-03 08:45:00|1796.9|1781.9|1797.62|1782.62|1801.09|1786.09|1796.82|1781.82|955
1706950200000|2024-02-03 08:50:00|1797.61|1782.61|1797.28|1782.28|1798.32|1783.32|1791.15|1776.15|952
1706950500000|2024-02-03 08:55:00|1797.34|1782.34|1793.95|1778.95|1799.07|1784.07|1793.37|1778.37|809
1706950800000|2024-02-03 09:00:00|1793.98|1778.98|1813.6|1798.6|1814.91|1799.91|1793.37|1778.37|934
1706951100000|2024-02-03 09:05:00|1813.3|1798.3|1810.13|1795.13|1819.99|1804.99|1809.14|1794.14|1048
1706951400000|2024-02-03 09:10:00|1810.12|1795.12|1801.62|1786.62|1810.22|1795.22|1799.13|1784.13|1012
1706951700000|2024-02-03 09:15:00|1801.61|1786.61|1805.12|1790.12|1808.6|1793.6|1798.74|1783.74|1010
1706952000000|2024-02-03 09:20:00|1805.04|1790.04|1807.83|1792.83|1808.13|1793.13|1801.4|1786.4|832
1706952300000|2024-02-03 09:25:00|1807.75|1792.75|1809.76|1794.76|1811.31|1796.31|1804.04|1789.04|951
1706952600000|2024-02-03 09:30:00|1809.75|1794.75|1814.17|1799.17|1814.52|1799.52|1806.93|1791.93|940
1706952900000|2024-02-03 09:35:00|1814.15|1799.15|1811.97|1796.97|1816.41|1801.41|1811.21|1796.21|869
1706953200000|2024-02-03 09:40:00|1812|1797|1820.21|1805.21|1821.86|1806.86|1810.18|1795.18|836
1706953500000|2024-02-03 09:45:00|1820.25|1805.25|1811.37|1796.37|1820.25|1805.25|1810.66|1795.66|917
1706953800000|2024-02-03 09:50:00|1811.39|1796.39|1811.02|1796.02|1812.19|1797.19|1806.92|1791.92|892
1706954100000|2024-02-03 09:55:00|1811.01|1796.01|1807.15|1792.15|1811.04|1796.04|1805.49|1790.49|783
1706954400000|2024-02-03 10:00:00|1807.09|1792.09|1805.28|1790.28|1807.09|1792.09|1804.39|1789.39|789
1706954700000|2024-02-03 10:05:00|1805.29|1790.29|1804.57|1789.57|1806|1791|1800.37|1785.37|579
1706955000000|2024-02-03 10:10:00|1804.59|1789.59|1801.77|1786.77|1804.74|1789.74|1801.29|1786.29|615
1706955300000|2024-02-03 10:15:00|1801.74|1786.74|1796.71|1781.71|1803.69|1788.69|1796.67|1781.67|826
1706955600000|2024-02-03 10:20:00|1796.76|1781.76|1794.43|1779.43|1798.93|1783.93|1793.59|1778.59|821
1706955900000|2024-02-03 10:25:00|1794.44|1779.44|1796.95|1781.95|1800.1|1785.1|1794.06|1779.06|803
1706956200000|2024-02-03 10:30:00|1796.96|1781.96|1792.76|1777.76|1796.97|1781.97|1790.04|1775.04|769
1706956500000|2024-02-03 10:35:00|1792.75|1777.75|1796.05|1781.05|1797.89|1782.89|1792.13|1777.13|819
1706956800000|2024-02-03 10:40:00|1796.06|1781.06|1800.93|1785.93|1800.97|1785.97|1795.1|1780.1|641
1706957100000|2024-02-03 10:45:00|1800.94|1785.94|1809.82|1794.82|1809.82|1794.82|1800.59|1785.59|827
1706957400000|2024-02-03 10:50:00|1809.81|1794.81|1810.13|1795.13|1812.33|1797.33|1805.22|1790.22|766
1706957700000|2024-02-03 10:55:00|1810.07|1795.07|1811.38|1796.38|1812.28|1797.28|1809.79|1794.79|581
1706958000000|2024-02-03 11:00:00|1811.36|1796.36|1812.06|1797.06|1813.13|1798.13|1809.02|1794.02|651
1706958300000|2024-02-03 11:05:00|1812.05|1797.05|1806.96|1791.96|1812.26|1797.26|1805.88|1790.88|778
1706958600000|2024-02-03 11:10:00|1806.97|1791.97|1797.27|1782.27|1806.97|1791.97|1797.26|1782.26|717
1706958900000|2024-02-03 11:15:00|1797.33|1782.33|1797.64|1782.64|1799.92|1784.92|1797.24|1782.24|856
1706959200000|2024-02-03 11:20:00|1797.63|1782.63|1798.2|1783.2|1800.43|1785.43|1795.32|1780.32|715
1706959500000|2024-02-03 11:25:00|1798.27|1783.27|1797.1|1782.1|1798.27|1783.27|1793.2|1778.2|898
1706959800000|2024-02-03 11:30:00|1797.13|1782.13|1800.9|1785.9|1801.49|1786.49|1794.29|1779.29|751
1706960100000|2024-02-03 11:35:00|1800.96|1785.96|1802.39|1787.39|1802.84|1787.84|1799.52|1784.52|877
1706960400000|2024-02-03 11:40:00|1802.37|1787.37|1800.09|1785.09|1803.32|1788.32|1797.86|1782.86|819
1706960700000|2024-02-03 11:45:00|1800.08|1785.08|1803.07|1788.07|1803.39|1788.39|1797.8|1782.8|875
1706961000000|2024-02-03 11:50:00|1803.22|1788.22|1798.37|1783.37|1804.04|1789.04|1798.16|1783.16|825
1706961300000|2024-02-03 11:55:00|1798.46|1783.46|1804.05|1789.05|1804.17|1789.17|1796.78|1781.78|735
1706961600000|2024-02-03 12:00:00|1804.02|1789.02|1800.17|1785.17|1804.06|1789.06|1798.25|1783.25|866
1706961900000|2024-02-03 12:05:00|1800.16|1785.16|1793.6|1778.6|1800.18|1785.18|1793.51|1778.51|779
1706962200000|2024-02-03 12:10:00|1793.58|1778.58|1795.62|1780.62|1797.51|1782.51|1793.34|1778.34|889
1706962500000|2024-02-03 12:15:00|1795.61|1780.61|1796.51|1781.51|1797.8|1782.8|1794.96|1779.96|841
1706962800000|2024-02-03 12:20:00|1796.49|1781.49|1791.73|1776.73|1796.58|1781.58|1790.99|1775.99|701
1706963100000|2024-02-03 12:25:00|1791.75|1776.75|1794.18|1779.18|1795.53|1780.53|1791|1776|734
1706963400000|2024-02-03 12:30:00|1794.15|1779.15|1797.39|1782.39|1797.56|1782.56|1794.07|1779.07|744
1706963700000|2024-02-03 12:35:00|1797.33|1782.33|1793.96|1778.96|1797.46|1782.46|1790.19|1775.19|894
1706964000000|2024-02-03 12:40:00|1793.97|1778.97|1794.44|1779.44|1795.98|1780.98|1793.58|1778.58|767
1706964300000|2024-02-03 12:45:00|1794.41|1779.41|1792.58|1777.58|1796.27|1781.27|1792.55|1777.55|624
1706964600000|2024-02-03 12:50:00|1792.62|1777.62|1793.65|1778.65|1794.77|1779.77|1790.4|1775.4|811
1706964900000|2024-02-03 12:55:00|1793.69|1778.69|1792.73|1777.73|1794.99|1779.99|1791.27|1776.27|795
1706965200000|2024-02-03 13:00:00|1792.4|1777.4|1792.28|1777.28|1793.05|1778.05|1791.05|1776.05|870
1706965500000|2024-02-03 13:05:00|1792.32|1777.32|1791.42|1776.42|1794.89|1779.89|1790.31|1775.31|841
1706965800000|2024-02-03 13:10:00|1791.24|1776.24|1788.51|1773.51|1791.24|1776.24|1785.5|1770.5|848
1706966100000|2024-02-03 13:15:00|1788.52|1773.52|1792.13|1777.13|1792.81|1777.81|1788.44|1773.44|744
1706966400000|2024-02-03 13:20:00|1792.1|1777.1|1794.18|1779.18|1794.2|1779.2|1791.07|1776.07|744
1706966700000|2024-02-03 13:25:00|1794.1|1779.1|1796.09|1781.09|1796.86|1781.86|1792.8|1777.8|621
1706967000000|2024-02-03 13:30:00|1796.17|1781.17|1800.76|1785.76|1800.88|1785.88|1795.61|1780.61|727
1706967300000|2024-02-03 13:35:00|1800.78|1785.78|1795.92|1780.92|1801.98|1786.98|1794.97|1779.97|880
1706967600000|2024-02-03 13:40:00|1795.93|1780.93|1802.36|1787.36|1802.36|1787.36|1795.64|1780.64|693
1706967900000|2024-02-03 13:45:00|1802.26|1787.26|1796.38|1781.38|1802.39|1787.39|1796.06|1781.06|680
1706968200000|2024-02-03 13:50:00|1796.33|1781.33|1795.26|1780.26|1797.85|1782.85|1794.99|1779.99|774
1706968500000|2024-02-03 13:55:00|1795.29|1780.29|1792.42|1777.42|1796.56|1781.56|1791.71|1776.71|806
1706968800000|2024-02-03 14:00:00|1792.45|1777.45|1793.82|1778.82|1794.44|1779.44|1789.91|1774.91|801
1706969100000|2024-02-03 14:05:00|1793.87|1778.87|1794.86|1779.86|1795.01|1780.01|1793.27|1778.27|686
1706969400000|2024-02-03 14:10:00|1794.88|1779.88|1801.08|1786.08|1801.27|1786.27|1788.7|1773.7|956
1706969700000|2024-02-03 14:15:00|1801.1|1786.1|1799.11|1784.11|1801.81|1786.81|1796.39|1781.39|868
1706970000000|2024-02-03 14:20:00|1799.15|1784.15|1804.09|1789.09|1805.82|1790.82|1799|1784|748
1706970300000|2024-02-03 14:25:00|1804.07|1789.07|1809|1794|1809.06|1794.06|1803.81|1788.81|698
1706970600000|2024-02-03 14:30:00|1809.01|1794.01|1810.64|1795.64|1816.46|1801.46|1809.01|1794.01|928
1706970900000|2024-02-03 14:35:00|1810.51|1795.51|1806.56|1791.56|1814.51|1799.51|1806.56|1791.56|470
1706971200000|2024-02-03 14:40:00|1806.81|1791.81|1808.5|1793.5|1810|1795|1803|1788|90
1706971500000|2024-02-03 14:45:00|1808|1793|1800.5|1785.5|1810|1795|1799.5|1784.5|107
1706971800000|2024-02-03 14:50:00|1801|1786|1799.5|1784.5|1802.5|1787.5|1799|1784|75
1706972100000|2024-02-03 14:55:00|1800|1785|1802.5|1787.5|1805|1790|1799|1784|37
1706972400000|2024-02-03 15:00:00|1803|1788|1797.5|1782.5|1804.5|1789.5|1794|1779|140
1706972700000|2024-02-03 15:05:00|1798|1783|1794.5|1779.5|1798.5|1783.5|1793|1778|135
1706973000000|2024-02-03 15:10:00|1795|1780|1802.5|1787.5|1803.5|1788.5|1790|1775|159
1706973300000|2024-02-03 15:15:00|1802|1787|1797.17|1782.17|1802.5|1787.5|1797|1782|710
1706973600000|2024-02-03 15:20:00|1797.22|1782.22|1794.71|1779.71|1797.93|1782.93|1793.25|1778.25|928
1706973900000|2024-02-03 15:25:00|1794.69|1779.69|1807.91|1792.91|1807.92|1792.92|1794.69|1779.69|937
1706974200000|2024-02-03 15:30:00|1807.9|1792.9|1805.77|1790.77|1809.28|1794.28|1805.61|1790.61|802
1706974500000|2024-02-03 15:35:00|1805.78|1790.78|1808.8|1793.8|1808.8|1793.8|1805.24|1790.24|783
1706974800000|2024-02-03 15:40:00|1808.86|1793.86|1811.89|1796.89|1812.43|1797.43|1807.26|1792.26|905
1706975100000|2024-02-03 15:45:00|1811.97|1796.97|1809.99|1794.99|1812.39|1797.39|1808.41|1793.41|792
1706975400000|2024-02-03 15:50:00|1810|1795|1812.83|1797.83|1813.43|1798.43|1810|1795|790
1706975700000|2024-02-03 15:55:00|1812.89|1797.89|1816.26|1801.26|1816.41|1801.41|1811.37|1796.37|743
1706976000000|2024-02-03 16:00:00|1816.24|1801.24|1811.6|1796.6|1816.26|1801.26|1811.6|1796.6|911
1706976300000|2024-02-03 16:05:00|1811.7|1796.7|1806.04|1791.04|1811.7|1796.7|1804.48|1789.48|985
1706976600000|2024-02-03 16:10:00|1806.07|1791.07|1807.06|1792.06|1810.85|1795.85|1805.31|1790.31|828
1706976900000|2024-02-03 16:15:00|1807.11|1792.11|1812.67|1797.67|1813.46|1798.46|1807.06|1792.06|875
1706977200000|2024-02-03 16:20:00|1812.68|1797.68|1810.37|1795.37|1812.88|1797.88|1808.3|1793.3|873
1706977500000|2024-02-03 16:25:00|1810.43|1795.43|1807.21|1792.21|1810.89|1795.89|1807.05|1792.05|686
1706977800000|2024-02-03 16:30:00|1807.18|1792.18|1810.92|1795.92|1813.41|1798.41|1807.18|1792.18|695
1706978100000|2024-02-03 16:35:00|1810.89|1795.89|1809.53|1794.53|1811.05|1796.05|1806.35|1791.35|710
1706978400000|2024-02-03 16:40:00|1809.49|1794.49|1808.3|1793.3|1810.2|1795.2|1807.09|1792.09|599
1706978700000|2024-02-03 16:45:00|1808.28|1793.28|1806.26|1791.26|1809.08|1794.08|1806.26|1791.26|641
1706979000000|2024-02-03 16:50:00|1806.27|1791.27|1803.29|1788.29|1806.39|1791.39|1802.54|1787.54|660
1706979300000|2024-02-03 16:55:00|1803.2|1788.2|1801.58|1786.58|1806.21|1791.21|1801.48|1786.48|710
1706979600000|2024-02-03 17:00:00|1801.45|1786.45|1802.26|1787.26|1804.31|1789.31|1801.34|1786.34|683
1706979900000|2024-02-03 17:05:00|1802.23|1787.23|1803.88|1788.88|1806.33|1791.33|1801.73|1786.73|650
1706980200000|2024-02-03 17:10:00|1803.86|1788.86|1802.04|1787.04|1806.13|1791.13|1801.66|1786.66|594
1706980500000|2024-02-03 17:15:00|1802.03|1787.03|1801.26|1786.26|1803.73|1788.73|1801.21|1786.21|560
1706980800000|2024-02-03 17:20:00|1801.23|1786.23|1802.61|1787.61|1804.02|1789.02|1800.93|1785.93|689
1706981100000|2024-02-03 17:25:00|1802.66|1787.66|1799.97|1784.97|1803.03|1788.03|1799.73|1784.73|607
1706981400000|2024-02-03 17:30:00|1799.98|1784.98|1800.05|1785.05|1802.47|1787.47|1799.13|1784.13|727
1706981700000|2024-02-03 17:35:00|1800.18|1785.18|1799.47|1784.47|1801.78|1786.78|1798.83|1783.83|683
1706982000000|2024-02-03 17:40:00|1799.49|1784.49|1799.04|1784.04|1801.3|1786.3|1798.57|1783.57|589
1706982300000|2024-02-03 17:45:00|1799|1784|1802.05|1787.05|1804.04|1789.04|1797.85|1782.85|829
1706982600000|2024-02-03 17:50:00|1802.06|1787.06|1781.03|1766.03|1802.06|1787.06|1780.27|1765.27|905
1706982900000|2024-02-03 17:55:00|1780.97|1765.97|1782.07|1767.07|1784.21|1769.21|1778.71|1763.71|735
1706983200000|2024-02-03 18:00:00|1782.06|1767.06|1781.85|1766.85|1782.32|1767.32|1777.61|1762.61|933
1706983500000|2024-02-03 18:05:00|1781.87|1766.87|1777.65|1762.65|1781.89|1766.89|1776.1|1761.1|919
1706983800000|2024-02-03 18:10:00|1777.63|1762.63|1776.25|1761.25|1780.07|1765.07|1774.43|1759.43|865
1706984100000|2024-02-03 18:15:00|1776.26|1761.26|1777.9|1762.9|1779.17|1764.17|1774.13|1759.13|968
1706984400000|2024-02-03 18:20:00|1777.89|1762.89|1777.12|1762.12|1780.5|1765.5|1776.04|1761.04|661
1706984700000|2024-02-03 18:25:00|1777.09|1762.09|1777.79|1762.79|1778.36|1763.36|1774.24|1759.24|750
1706985000000|2024-02-03 18:30:00|1777.78|1762.78|1781.15|1766.15|1781.21|1766.21|1776.9|1761.9|822
1706985300000|2024-02-03 18:35:00|1781.13|1766.13|1779.9|1764.9|1781.36|1766.36|1778.8|1763.8|709
1706985600000|2024-02-03 18:40:00|1779.92|1764.92|1780.35|1765.35|1781.42|1766.42|1778.99|1763.99|827
1706985900000|2024-02-03 18:45:00|1780.36|1765.36|1781.44|1766.44|1784.01|1769.01|1779.71|1764.71|674
1706986200000|2024-02-03 18:50:00|1781.39|1766.39|1781.92|1766.92|1782.64|1767.64|1780.07|1765.07|798
1706986500000|2024-02-03 18:55:00|1781.9|1766.9|1779.93|1764.93|1782.43|1767.43|1779.38|1764.38|671
1706986800000|2024-02-03 19:00:00|1779.94|1764.94|1782.39|1767.39|1783.08|1768.08|1779.75|1764.75|739
1706987100000|2024-02-03 19:05:00|1782.37|1767.37|1783.95|1768.95|1786.2|1771.2|1782.2|1767.2|576
1706987400000|2024-02-03 19:10:00|1784.04|1769.04|1782.5|1767.5|1784.12|1769.12|1780.88|1765.88|572
1706987700000|2024-02-03 19:15:00|1782.53|1767.53|1783.36|1768.36|1784.88|1769.88|1781.35|1766.35|778
1706988000000|2024-02-03 19:20:00|1783.4|1768.4|1785.23|1770.23|1785.29|1770.29|1782.49|1767.49|679
1706988300000|2024-02-03 19:25:00|1785.24|1770.24|1788.11|1773.11|1789|1774|1785.23|1770.23|522
1706988600000|2024-02-03 19:30:00|1788.1|1773.1|1784.89|1769.89|1788.14|1773.14|1783.83|1768.83|684
1706988900000|2024-02-03 19:35:00|1784.87|1769.87|1785.44|1770.44|1786.34|1771.34|1784.06|1769.06|601
1706989200000|2024-02-03 19:40:00|1785.47|1770.47|1787.31|1772.31|1787.4|1772.4|1784.79|1769.79|481
1706989500000|2024-02-03 19:45:00|1787.38|1772.38|1789.59|1774.59|1789.84|1774.84|1787.31|1772.31|576
1706989800000|2024-02-03 19:50:00|1789.57|1774.57|1785.25|1770.25|1789.57|1774.57|1784.46|1769.46|619
1706990100000|2024-02-03 19:55:00|1785.23|1770.23|1782.33|1767.33|1785.92|1770.92|1780.07|1765.07|698
1706990400000|2024-02-03 20:00:00|1782.32|1767.32|1780.24|1765.24|1782.36|1767.36|1778.33|1763.33|708
1706990700000|2024-02-03 20:05:00|1780.27|1765.27|1779.54|1764.54|1780.3|1765.3|1778.65|1763.65|495
1706991000000|2024-02-03 20:10:00|1779.41|1764.41|1781.27|1766.27|1781.83|1766.83|1779.35|1764.35|400
1706991300000|2024-02-03 20:15:00|1781.28|1766.28|1776.44|1761.44|1783.18|1768.18|1775.84|1760.84|508
1706991600000|2024-02-03 20:20:00|1776.42|1761.42|1779.92|1764.92|1780.05|1765.05|1776.22|1761.22|506
1706991900000|2024-02-03 20:25:00|1779.93|1764.93|1781.84|1766.84|1781.98|1766.98|1779.92|1764.92|547
1706992200000|2024-02-03 20:30:00|1781.82|1766.82|1779.22|1764.22|1781.87|1766.87|1779.09|1764.09|430
1706992500000|2024-02-03 20:35:00|1779.24|1764.24|1775.6|1760.6|1779.24|1764.24|1775.6|1760.6|615
1706992800000|2024-02-03 20:40:00|1775.56|1760.56|1779.12|1764.12|1779.25|1764.25|1775.47|1760.47|463
1706993100000|2024-02-03 20:45:00|1779.13|1764.13|1777.35|1762.35|1779.42|1764.42|1776.37|1761.37|546
1706993400000|2024-02-03 20:50:00|1777.47|1762.47|1775.78|1760.78|1777.71|1762.71|1775.28|1760.28|593
1706993700000|2024-02-03 20:55:00|1775.81|1760.81|1776.5|1761.5|1776.5|1761.5|1774.51|1759.51|508
1706994000000|2024-02-03 21:00:00|1776.47|1761.47|1781.27|1766.27|1781.28|1766.28|1776.46|1761.46|645
1706994300000|2024-02-03 21:05:00|1781.25|1766.25|1774.86|1759.86|1781.26|1766.26|1774.56|1759.56|620
1706994600000|2024-02-03 21:10:00|1774.85|1759.85|1778.28|1763.28|1778.3|1763.3|1774.43|1759.43|634
1706994900000|2024-02-03 21:15:00|1778.35|1763.35|1779.16|1764.16|1779.91|1764.91|1776.87|1761.87|504
1706995200000|2024-02-03 21:20:00|1779.25|1764.25|1781.41|1766.41|1781.75|1766.75|1778.88|1763.88|543
1706995500000|2024-02-03 21:25:00|1781.39|1766.39|1783.95|1768.95|1784.09|1769.09|1778.37|1763.37|638
1706995800000|2024-02-03 21:30:00|1783.94|1768.94|1784.35|1769.35|1784.45|1769.45|1782.32|1767.32|462
1706996100000|2024-02-03 21:35:00|1784.22|1769.22|1777.92|1762.92|1784.42|1769.42|1777.9|1762.9|575
1706996400000|2024-02-03 21:40:00|1778.13|1763.13|1777.89|1762.89|1780.26|1765.26|1775.58|1760.58|719
1706996700000|2024-02-03 21:45:00|1777.87|1762.87|1775.02|1760.02|1778.46|1763.46|1774.37|1759.37|782
1706997000000|2024-02-03 21:50:00|1775.11|1760.11|1776.78|1761.78|1778.18|1763.18|1775.11|1760.11|720
1706997300000|2024-02-03 21:55:00|1776.85|1761.85|1777.93|1762.93|1780.05|1765.05|1776.22|1761.22|454
1706997600000|2024-02-03 22:00:00|1778|1763|1780.98|1765.98|1781.01|1766.01|1776.73|1761.73|496
1706997900000|2024-02-03 22:05:00|1781|1766|1781.56|1766.56|1783.55|1768.55|1779.34|1764.34|649
1706998200000|2024-02-03 22:10:00|1781.59|1766.59|1780.35|1765.35|1782.08|1767.08|1778.19|1763.19|636
1706998500000|2024-02-03 22:15:00|1780.34|1765.34|1779.21|1764.21|1783.57|1768.57|1778.68|1763.68|528
1706998800000|2024-02-03 22:20:00|1779.08|1764.08|1776.95|1761.95|1779.27|1764.27|1776.16|1761.16|571
1706999100000|2024-02-03 22:25:00|1776.94|1761.94|1778.85|1763.85|1779.41|1764.41|1776.93|1761.93|433
1706999400000|2024-02-03 22:30:00|1778.84|1763.84|1779.81|1764.81|1779.99|1764.99|1777.61|1762.61|285
1706999700000|2024-02-03 22:35:00|1779.84|1764.84|1781.19|1766.19|1781.89|1766.89|1779.76|1764.76|424
1707000000000|2024-02-03 22:40:00|1781.2|1766.2|1776.26|1761.26|1781.89|1766.89|1776.21|1761.21|502
1707000300000|2024-02-03 22:45:00|1776.5|1761.5|1779.17|1764.17|1779.17|1764.17|1776.18|1761.18|297
1707000600000|2024-02-03 22:50:00|1779.06|1764.06|1776.61|1761.61|1779.38|1764.38|1775.93|1760.93|285
1707000900000|2024-02-03 22:55:00|1776.7|1761.7|1777.47|1762.47|1777.75|1762.75|1775.17|1760.17|519
1707001200000|2024-02-03 23:00:00|1777.45|1762.45|1780.35|1765.35|1780.47|1765.47|1777.15|1762.15|594
1707001500000|2024-02-03 23:05:00|1780.24|1765.24|1780.86|1765.86|1780.93|1765.93|1778.86|1763.86|694
1707001800000|2024-02-03 23:10:00|1780.85|1765.85|1780.86|1765.86|1781.45|1766.45|1779.79|1764.79|437
1707002100000|2024-02-03 23:15:00|1780.83|1765.83|1776.32|1761.32|1780.83|1765.83|1775.47|1760.47|612
1707002400000|2024-02-03 23:20:00|1776.15|1761.15|1769.2|1754.2|1776.24|1761.24|1765.16|1750.16|859
1707002700000|2024-02-03 23:25:00|1769.19|1754.19|1769.75|1754.75|1770.48|1755.48|1767.44|1752.44|669
1707003000000|2024-02-03 23:30:00|1769.74|1754.74|1767.83|1752.83|1770.91|1755.91|1766.93|1751.93|747
1707003300000|2024-02-03 23:35:00|1767.84|1752.84|1766.52|1751.52|1768.57|1753.57|1765.71|1750.71|704
1707003600000|2024-02-03 23:40:00|1766.53|1751.53|1765.05|1750.05|1767.11|1752.11|1761.9|1746.9|739
1707003900000|2024-02-03 23:45:00|1765.12|1750.12|1770.52|1755.52|1770.72|1755.72|1765.12|1750.12|572
1707004200000|2024-02-03 23:50:00|1770.54|1755.54|1773.55|1758.55|1774.45|1759.45|1769.97|1754.97|754
1707004500000|2024-02-03 23:55:00|1773.58|1758.58|1773.35|1758.35|1774.71|1759.71|1773.13|1758.13|765
1707004800000|2024-02-04 00:00:00|1773.36|1758.36|1780.6|1765.6|1780.81|1765.81|1771.82|1756.82|701
1707005100000|2024-02-04 00:05:00|1780.64|1765.64|1778.56|1763.56|1780.7|1765.7|1774.21|1759.21|857
1707005400000|2024-02-04 00:10:00|1778.53|1763.53|1790.39|1775.39|1791.15|1776.15|1774.09|1759.09|894
1707005700000|2024-02-04 00:15:00|1790.37|1775.37|1789.48|1774.48|1792.58|1777.58|1784.6|1769.6|1039
1707006000000|2024-02-04 00:20:00|1789.72|1774.72|1786.27|1771.27|1789.8|1774.8|1784.14|1769.14|991
1707006300000|2024-02-04 00:25:00|1786.29|1771.29|1788.1|1773.1|1792.65|1777.65|1785.11|1770.11|926
1707006600000|2024-02-04 00:30:00|1788.06|1773.06|1791.86|1776.86|1795.36|1780.36|1784.2|1769.2|952
1707006900000|2024-02-04 00:35:00|1791.76|1776.76|1793.28|1778.28|1793.66|1778.66|1787.28|1772.28|924
1707007200000|2024-02-04 00:40:00|1793.33|1778.33|1798.67|1783.67|1799.92|1784.92|1793.17|1778.17|831
1707007500000|2024-02-04 00:45:00|1798.6|1783.6|1796.65|1781.65|1799.03|1784.03|1794.15|1779.15|851
1707007800000|2024-02-04 00:50:00|1796.61|1781.61|1801.88|1786.88|1801.88|1786.88|1795.83|1780.83|772
1707008100000|2024-02-04 00:55:00|1801.9|1786.9|1797.49|1782.49|1805.09|1790.09|1796.45|1781.45|927
1707008400000|2024-02-04 01:00:00|1797.45|1782.45|1793.05|1778.05|1798.27|1783.27|1791.74|1776.74|873
1707008700000|2024-02-04 01:05:00|1793.2|1778.2|1786.13|1771.13|1793.64|1778.64|1785.97|1770.97|727
1707009000000|2024-02-04 01:10:00|1786.15|1771.15|1791.84|1776.84|1793.25|1778.25|1786.13|1771.13|751
1707009300000|2024-02-04 01:15:00|1791.83|1776.83|1793.35|1778.35|1793.64|1778.64|1789.9|1774.9|671
1707009600000|2024-02-04 01:20:00|1793.48|1778.48|1794.34|1779.34|1794.66|1779.66|1791.01|1776.01|755
1707009900000|2024-02-04 01:25:00|1794.35|1779.35|1788.06|1773.06|1794.52|1779.52|1788.03|1773.03|757
1707010200000|2024-02-04 01:30:00|1788.09|1773.09|1790.12|1775.12|1790.2|1775.2|1786.88|1771.88|610
1707010500000|2024-02-04 01:35:00|1790.17|1775.17|1795.03|1780.03|1796.45|1781.45|1790.12|1775.12|728
1707010800000|2024-02-04 01:40:00|1795.04|1780.04|1795.07|1780.07|1795.47|1780.47|1793.4|1778.4|683
1707011100000|2024-02-04 01:45:00|1795.08|1780.08|1799.94|1784.94|1800.82|1785.82|1795.01|1780.01|578
1707011400000|2024-02-04 01:50:00|1799.85|1784.85|1803.86|1788.86|1805.9|1790.9|1799.77|1784.77|804
1707011700000|2024-02-04 01:55:00|1803.85|1788.85|1801.48|1786.48|1804.05|1789.05|1799.79|1784.79|800
1707012000000|2024-02-04 02:00:00|1801.49|1786.49|1798.5|1783.5|1803.72|1788.72|1797.51|1782.51|751
1707012300000|2024-02-04 02:05:00|1798.51|1783.51|1798.37|1783.37|1799.54|1784.54|1796.7|1781.7|721
1707012600000|2024-02-04 02:10:00|1798.36|1783.36|1796.63|1781.63|1799.31|1784.31|1796.3|1781.3|725
1707012900000|2024-02-04 02:15:00|1796.64|1781.64|1795.08|1780.08|1796.77|1781.77|1794.25|1779.25|709
1707013200000|2024-02-04 02:20:00|1795.01|1780.01|1799.17|1784.17|1800.27|1785.27|1794.6|1779.6|619
1707013500000|2024-02-04 02:25:00|1799.29|1784.29|1798.49|1783.49|1801.04|1786.04|1797.44|1782.44|548
1707013800000|2024-02-04 02:30:00|1798.54|1783.54|1797.17|1782.17|1800.55|1785.55|1795.81|1780.81|733
1707014100000|2024-02-04 02:35:00|1797.16|1782.16|1800.93|1785.93|1801.73|1786.73|1797.16|1782.16|708
1707014400000|2024-02-04 02:40:00|1800.92|1785.92|1802.74|1787.74|1804.29|1789.29|1799.5|1784.5|543
1707014700000|2024-02-04 02:45:00|1802.75|1787.75|1804.64|1789.64|1805.03|1790.03|1802.09|1787.09|755
1707015000000|2024-02-04 02:50:00|1804.62|1789.62|1800.73|1785.73|1804.63|1789.63|1800.66|1785.66|591
1707015300000|2024-02-04 02:55:00|1800.74|1785.74|1798.63|1783.63|1801.05|1786.05|1798.24|1783.24|627
1707015600000|2024-02-04 03:00:00|1798.59|1783.59|1798.52|1783.52|1799.1|1784.1|1798.09|1783.09|591
1707015900000|2024-02-04 03:05:00|1798.42|1783.42|1801.42|1786.42|1802.1|1787.1|1798.36|1783.36|477
1707016200000|2024-02-04 03:10:00|1801.44|1786.44|1799.76|1784.76|1802.01|1787.01|1798.83|1783.83|520
1707016500000|2024-02-04 03:15:00|1799.78|1784.78|1796.69|1781.69|1800.41|1785.41|1796.12|1781.12|430
1707016800000|2024-02-04 03:20:00|1796.72|1781.72|1795.58|1780.58|1798.23|1783.23|1795.27|1780.27|528
1707017100000|2024-02-04 03:25:00|1795.62|1780.62|1796.08|1781.08|1797.21|1782.21|1795.19|1780.19|376
1707017400000|2024-02-04 03:30:00|1796.06|1781.06|1794.6|1779.6|1797.39|1782.39|1794.35|1779.35|453
1707017700000|2024-02-04 03:35:00|1794.48|1779.48|1792.33|1777.33|1795.07|1780.07|1791.86|1776.86|603
1707018000000|2024-02-04 03:40:00|1792.31|1777.31|1793.31|1778.31|1793.73|1778.73|1791.64|1776.64|557
1707018300000|2024-02-04 03:45:00|1793.27|1778.27|1793.67|1778.67|1795.88|1780.88|1792.68|1777.68|578
1707018600000|2024-02-04 03:50:00|1793.66|1778.66|1796.04|1781.04|1796.88|1781.88|1793.54|1778.54|407
1707018900000|2024-02-04 03:55:00|1796.05|1781.05|1796.88|1781.88|1799.14|1784.14|1795.97|1780.97|439
1707019200000|2024-02-04 04:00:00|1796.91|1781.91|1786.9|1771.9|1797.6|1782.6|1786.66|1771.66|794
1707019500000|2024-02-04 04:05:00|1786.73|1771.73|1786.87|1771.87|1788.08|1773.08|1785.1|1770.1|737
1707019800000|2024-02-04 04:10:00|1786.82|1771.82|1787.12|1772.12|1788.81|1773.81|1786.34|1771.34|490
1707020100000|2024-02-04 04:15:00|1787.29|1772.29|1784.33|1769.33|1790.04|1775.04|1783.06|1768.06|774
1707020400000|2024-02-04 04:20:00|1784.28|1769.28|1781.41|1766.41|1784.37|1769.37|1780.65|1765.65|583
1707020700000|2024-02-04 04:25:00|1781.4|1766.4|1772.51|1757.51|1781.53|1766.53|1770.44|1755.44|905
1707021000000|2024-02-04 04:30:00|1772.37|1757.37|1776.97|1761.97|1779.07|1764.07|1772.31|1757.31|909
1707021300000|2024-02-04 04:35:00|1777.02|1762.02|1777.68|1762.68|1779.61|1764.61|1776.85|1761.85|706
1707021600000|2024-02-04 04:40:00|1777.8|1762.8|1779.24|1764.24|1779.66|1764.66|1777.29|1762.29|650
1707021900000|2024-02-04 04:45:00|1779.21|1764.21|1780.25|1765.25|1780.88|1765.88|1778.27|1763.27|511
1707022200000|2024-02-04 04:50:00|1780.23|1765.23|1780.6|1765.6|1782.14|1767.14|1780.23|1765.23|498
1707022500000|2024-02-04 04:55:00|1780.59|1765.59|1776.93|1761.93|1780.85|1765.85|1775.68|1760.68|790
1707022800000|2024-02-04 05:00:00|1776.85|1761.85|1775.69|1760.69|1778.42|1763.42|1773.92|1758.92|748
1707023100000|2024-02-04 05:05:00|1775.67|1760.67|1776.61|1761.61|1776.97|1761.97|1774.01|1759.01|661
1707023400000|2024-02-04 05:10:00|1776.73|1761.73|1779.15|1764.15|1780.73|1765.73|1776.61|1761.61|558
1707023700000|2024-02-04 05:15:00|1779.17|1764.17|1775.58|1760.58|1779.23|1764.23|1773.76|1758.76|819
1707024000000|2024-02-04 05:20:00|1775.54|1760.54|1778.64|1763.64|1779.84|1764.84|1775.25|1760.25|601
1707024300000|2024-02-04 05:25:00|1778.7|1763.7|1777.19|1762.19|1779.34|1764.34|1776.45|1761.45|579
1707024600000|2024-02-04 05:30:00|1777.2|1762.2|1781.94|1766.94|1783.03|1768.03|1777.18|1762.18|591
1707024900000|2024-02-04 05:35:00|1781.91|1766.91|1777.69|1762.69|1782.85|1767.85|1777.64|1762.64|556
1707025200000|2024-02-04 05:40:00|1777.7|1762.7|1775.77|1760.77|1777.71|1762.71|1774.2|1759.2|580
1707025500000|2024-02-04 05:45:00|1775.83|1760.83|1773.68|1758.68|1776.39|1761.39|1773.43|1758.43|518
1707025800000|2024-02-04 05:50:00|1773.69|1758.69|1773.34|1758.34|1776.24|1761.24|1773.32|1758.32|594
1707026100000|2024-02-04 05:55:00|1773.64|1758.64|1771.57|1756.57|1773.75|1758.75|1770.59|1755.59|554
1707026400000|2024-02-04 06:00:00|1771.56|1756.56|1775.34|1760.34|1778.04|1763.04|1770.63|1755.63|647
1707026700000|2024-02-04 06:05:00|1775.23|1760.23|1779.83|1764.83|1780.08|1765.08|1775.11|1760.11|746
1707027000000|2024-02-04 06:10:00|1779.82|1764.82|1778.28|1763.28|1780.29|1765.29|1777.34|1762.34|629
1707027300000|2024-02-04 06:15:00|1778.32|1763.32|1781.78|1766.78|1782.19|1767.19|1777.19|1762.19|725
1707027600000|2024-02-04 06:20:00|1781.8|1766.8|1779.35|1764.35|1781.86|1766.86|1778.85|1763.85|819
1707027900000|2024-02-04 06:25:00|1779.36|1764.36|1780.41|1765.41|1780.86|1765.86|1777.32|1762.32|831
1707028200000|2024-02-04 06:30:00|1780.39|1765.39|1781.01|1766.01|1782.13|1767.13|1778.43|1763.43|787
1707028500000|2024-02-04 06:35:00|1781|1766|1776.26|1761.26|1781.23|1766.23|1775.41|1760.41|698
1707028800000|2024-02-04 06:40:00|1776.21|1761.21|1774.65|1759.65|1777.69|1762.69|1774.48|1759.48|865
1707029100000|2024-02-04 06:45:00|1774.69|1759.69|1774.75|1759.75|1775.71|1760.71|1772.32|1757.32|787
1707029400000|2024-02-04 06:50:00|1774.64|1759.64|1777.73|1762.73|1778.05|1763.05|1773.71|1758.71|725
1707029700000|2024-02-04 06:55:00|1777.72|1762.72|1781.25|1766.25|1785.01|1770.01|1777.51|1762.51|850
1707030000000|2024-02-04 07:00:00|1781.2|1766.2|1786.39|1771.39|1787.37|1772.37|1780.29|1765.29|924
1707030300000|2024-02-04 07:05:00|1786.4|1771.4|1790.08|1775.08|1790.82|1775.82|1786.38|1771.38|869
1707030600000|2024-02-04 07:10:00|1790.09|1775.09|1782.04|1767.04|1790.28|1775.28|1781.99|1766.99|780
1707030900000|2024-02-04 07:15:00|1782.11|1767.11|1775.95|1760.95|1782.65|1767.65|1775.94|1760.94|851
1707031200000|2024-02-04 07:20:00|1775.92|1760.92|1773.76|1758.76|1775.95|1760.95|1772.09|1757.09|746
1707031500000|2024-02-04 07:25:00|1773.67|1758.67|1774.49|1759.49|1774.89|1759.89|1772.32|1757.32|586
1707031800000|2024-02-04 07:30:00|1774.41|1759.41|1768.83|1753.83|1775.39|1760.39|1768.79|1753.79|692
1707032100000|2024-02-04 07:35:00|1768.85|1753.85|1764.38|1749.38|1768.85|1753.85|1763.3|1748.3|865
1707032400000|2024-02-04 07:40:00|1764.35|1749.35|1763.6|1748.6|1765.61|1750.61|1763.26|1748.26|738
1707032700000|2024-02-04 07:45:00|1763.59|1748.59|1765.74|1750.74|1767.58|1752.58|1761.11|1746.11|885
1707033000000|2024-02-04 07:50:00|1765.76|1750.76|1770.22|1755.22|1770.58|1755.58|1764.89|1749.89|643
1707033300000|2024-02-04 07:55:00|1770.17|1755.17|1770.18|1755.18|1771.17|1756.17|1767.66|1752.66|701
1707033600000|2024-02-04 08:00:00|1770.16|1755.16|1769.63|1754.63|1771.96|1756.96|1768.71|1753.71|671
1707033900000|2024-02-04 08:05:00|1769.7|1754.7|1766.59|1751.59|1773.09|1758.09|1766.43|1751.43|603
1707034200000|2024-02-04 08:10:00|1766.57|1751.57|1770.99|1755.99|1771.27|1756.27|1766.22|1751.22|793
1707034500000|2024-02-04 08:15:00|1770.89|1755.89|1776.99|1761.99|1777.25|1762.25|1770.78|1755.78|540
1707034800000|2024-02-04 08:20:00|1777.02|1762.02|1780.26|1765.26|1782.11|1767.11|1775.53|1760.53|720
1707035100000|2024-02-04 08:25:00|1780.1|1765.1|1776.62|1761.62|1780.26|1765.26|1776.62|1761.62|739
1707035400000|2024-02-04 08:30:00|1776.65|1761.65|1779.56|1764.56|1781.34|1766.34|1776.3|1761.3|620
1707035700000|2024-02-04 08:35:00|1779.46|1764.46|1774.8|1759.8|1779.87|1764.87|1774.22|1759.22|641
1707036000000|2024-02-04 08:40:00|1774.81|1759.81|1780.35|1765.35|1780.81|1765.81|1774.46|1759.46|610
1707036300000|2024-02-04 08:45:00|1780.4|1765.4|1777.44|1762.44|1781.39|1766.39|1776.99|1761.99|728
1707036600000|2024-02-04 08:50:00|1777.5|1762.5|1777.28|1762.28|1779.1|1764.1|1776.37|1761.37|619
1707036900000|2024-02-04 08:55:00|1777.24|1762.24|1776.45|1761.45|1777.44|1762.44|1773.92|1758.92|601
1707037200000|2024-02-04 09:00:00|1776.6|1761.6|1777.02|1762.02|1779.08|1764.08|1775.73|1760.73|649
1707037500000|2024-02-04 09:05:00|1777.04|1762.04|1777.92|1762.92|1779.91|1764.91|1775.04|1760.04|797
1707037800000|2024-02-04 09:10:00|1777.95|1762.95|1782.33|1767.33|1783.63|1768.63|1777.04|1762.04|743
1707038100000|2024-02-04 09:15:00|1782.32|1767.32|1788.72|1773.72|1789.6|1774.6|1780.94|1765.94|711
1707038400000|2024-02-04 09:20:00|1788.54|1773.54|1789.78|1774.78|1791.01|1776.01|1787.06|1772.06|833
1707038700000|2024-02-04 09:25:00|1789.75|1774.75|1792.03|1777.03|1794.41|1779.41|1789.58|1774.58|765
1707039000000|2024-02-04 09:30:00|1792.23|1777.23|1799.61|1784.61|1799.7|1784.7|1791.83|1776.83|834
1707039300000|2024-02-04 09:35:00|1799.56|1784.56|1798.79|1783.79|1801.42|1786.42|1797.16|1782.16|832
1707039600000|2024-02-04 09:40:00|1798.77|1783.77|1795.67|1780.67|1799.59|1784.59|1793.39|1778.39|626
1707039900000|2024-02-04 09:45:00|1796.1|1781.1|1800.51|1785.51|1803.35|1788.35|1796.1|1781.1|643
1707040200000|2024-02-04 09:50:00|1800.52|1785.52|1801.25|1786.25|1802.25|1787.25|1799.8|1784.8|708
1707040500000|2024-02-04 09:55:00|1801.26|1786.26|1802.23|1787.23|1803.26|1788.26|1800.63|1785.63|635
1707040800000|2024-02-04 10:00:00|1802.25|1787.25|1799.63|1784.63|1802.58|1787.58|1797.96|1782.96|848
1707041100000|2024-02-04 10:05:00|1800.08|1785.08|1801.97|1786.97|1802.68|1787.68|1798.78|1783.78|784
1707041400000|2024-02-04 10:10:00|1801.93|1786.93|1803.43|1788.43|1803.63|1788.63|1800.42|1785.42|709
1707041700000|2024-02-04 10:15:00|1803.61|1788.61|1800.88|1785.88|1805.1|1790.1|1800.41|1785.41|796
1707042000000|2024-02-04 10:20:00|1800.89|1785.89|1801.39|1786.39|1801.41|1786.41|1798.97|1783.97|701
1707042300000|2024-02-04 10:25:00|1801.07|1786.07|1802.19|1787.19|1802.81|1787.81|1800.27|1785.27|683
1707042600000|2024-02-04 10:30:00|1802.18|1787.18|1797.04|1782.04|1802.47|1787.47|1796.08|1781.08|762
1707042900000|2024-02-04 10:35:00|1797.07|1782.07|1796.14|1781.14|1798.71|1783.71|1795.59|1780.59|856
1707043200000|2024-02-04 10:40:00|1796.18|1781.18|1795.48|1780.48|1798.39|1783.39|1795.44|1780.44|671
1707043500000|2024-02-04 10:45:00|1795.49|1780.49|1791.96|1776.96|1796.22|1781.22|1791.24|1776.24|674
1707043800000|2024-02-04 10:50:00|1791.98|1776.98|1793.29|1778.29|1793.84|1778.84|1791.68|1776.68|639
1707044100000|2024-02-04 10:55:00|1793.31|1778.31|1793.15|1778.15|1795.39|1780.39|1792.93|1777.93|440
1707044400000|2024-02-04 11:00:00|1793.19|1778.19|1800.04|1785.04|1800.26|1785.26|1792.79|1777.79|613
1707044700000|2024-02-04 11:05:00|1800.11|1785.11|1801.59|1786.59|1803.55|1788.55|1800.01|1785.01|606
1707045000000|2024-02-04 11:10:00|1801.58|1786.58|1814.14|1799.14|1814.21|1799.21|1801.24|1786.24|821
1707045300000|2024-02-04 11:15:00|1814.11|1799.11|1810.07|1795.07|1815.93|1800.93|1810.02|1795.02|727
1707045600000|2024-02-04 11:20:00|1810.06|1795.06|1811.38|1796.38|1813.37|1798.37|1810.06|1795.06|611
1707045900000|2024-02-04 11:25:00|1811.39|1796.39|1816.56|1801.56|1818.3|1803.3|1811.32|1796.32|657
1707046200000|2024-02-04 11:30:00|1816.57|1801.57|1820.48|1805.48|1822.05|1807.05|1814.06|1799.06|774
1707046500000|2024-02-04 11:35:00|1820.32|1805.32|1833.86|1818.86|1835|1820|1819.75|1804.75|871
1707046800000|2024-02-04 11:40:00|1833.98|1818.98|1829.93|1814.93|1837.22|1822.22|1826.94|1811.94|927
1707047100000|2024-02-04 11:45:00|1830.14|1815.14|1823.17|1808.17|1831.52|1816.52|1823.17|1808.17|869
1707047400000|2024-02-04 11:50:00|1823.19|1808.19|1821.77|1806.77|1825.99|1810.99|1821.68|1806.68|854
1707047700000|2024-02-04 11:55:00|1821.79|1806.79|1823.61|1808.61|1825.84|1810.84|1820.97|1805.97|795
1707048000000|2024-02-04 12:00:00|1823.63|1808.63|1821.41|1806.41|1830.07|1815.07|1821.41|1806.41|909
1707048300000|2024-02-04 12:05:00|1821.44|1806.44|1823.13|1808.13|1824.08|1809.08|1820.97|1805.97|871
1707048600000|2024-02-04 12:10:00|1823.15|1808.15|1820.45|1805.45|1823.67|1808.67|1820.35|1805.35|681
1707048900000|2024-02-04 12:15:00|1820.49|1805.49|1825.17|1810.17|1826.32|1811.32|1819.56|1804.56|683
1707049200000|2024-02-04 12:20:00|1825.19|1810.19|1822.03|1807.03|1825.21|1810.21|1821.15|1806.15|527
1707049500000|2024-02-04 12:25:00|1822|1807|1818.87|1803.87|1823.82|1808.82|1818.49|1803.49|768
1707049800000|2024-02-04 12:30:00|1818.89|1803.89|1816.86|1801.86|1820.63|1805.63|1815.13|1800.13|771
1707050100000|2024-02-04 12:35:00|1816.8|1801.8|1818.36|1803.36|1822.43|1807.43|1815.87|1800.87|734
1707050400000|2024-02-04 12:40:00|1818.32|1803.32|1815.5|1800.5|1819.83|1804.83|1815.5|1800.5|178
1707050700000|2024-02-04 12:45:00|1816|1801|1815|1800|1816.5|1801.5|1812.5|1797.5|62
1707051000000|2024-02-04 12:50:00|1815.5|1800.5|1815|1800|1818|1803|1814|1799|57
1707051300000|2024-02-04 12:55:00|1815.5|1800.5|1812.04|1797.04|1815.82|1800.82|1811|1796|539
1707051600000|2024-02-04 13:00:00|1812.02|1797.02|1814.96|1799.96|1817.53|1802.53|1811.93|1796.93|674
1707051900000|2024-02-04 13:05:00|1815|1800|1819.77|1804.77|1821.36|1806.36|1814.32|1799.32|725
1707052200000|2024-02-04 13:10:00|1819.82|1804.82|1818.21|1803.21|1820.97|1805.97|1816.57|1801.57|785
1707052500000|2024-02-04 13:15:00|1818.23|1803.23|1820.87|1805.87|1821.98|1806.98|1816.82|1801.82|778
1707052800000|2024-02-04 13:20:00|1820.9|1805.9|1822.88|1807.88|1822.91|1807.91|1817.67|1802.67|766
1707053100000|2024-02-04 13:25:00|1822.91|1807.91|1832.48|1817.48|1832.77|1817.77|1822.91|1807.91|924
1707053400000|2024-02-04 13:30:00|1832.31|1817.31|1830.9|1815.9|1834.98|1819.98|1828.09|1813.09|963
1707053700000|2024-02-04 13:35:00|1830.88|1815.88|1827.48|1812.48|1832.54|1817.54|1826.36|1811.36|920
1707054000000|2024-02-04 13:40:00|1827.44|1812.44|1829.04|1814.04|1830.55|1815.55|1826|1811|842
1707054300000|2024-02-04 13:45:00|1829.14|1814.14|1826.43|1811.43|1829.32|1814.32|1824.33|1809.33|722
1707054600000|2024-02-04 13:50:00|1826.48|1811.48|1821.96|1806.96|1828.34|1813.34|1821.94|1806.94|809
1707054900000|2024-02-04 13:55:00|1822.04|1807.04|1819.9|1804.9|1823.81|1808.81|1819.53|1804.53|621
1707055200000|2024-02-04 14:00:00|1819.92|1804.92|1825.64|1810.64|1825.8|1810.8|1819.86|1804.86|680
1707055500000|2024-02-04 14:05:00|1825.43|1810.43|1824.26|1809.26|1827.05|1812.05|1822.29|1807.29|661
1707055800000|2024-02-04 14:10:00|1824.4|1809.4|1825.88|1810.88|1829.49|1814.49|1824.32|1809.32|704
1707056100000|2024-02-04 14:15:00|1825.93|1810.93|1822.81|1807.81|1826.6|1811.6|1822.2|1807.2|653
1707056400000|2024-02-04 14:20:00|1822.73|1807.73|1831.15|1816.15|1832.68|1817.68|1821.76|1806.76|732
1707056700000|2024-02-04 14:25:00|1831.16|1816.16|1836.99|1821.99|1836.99|1821.99|1829.52|1814.52|768
1707057000000|2024-02-04 14:30:00|1836.88|1821.88|1841.27|1826.27|1845.03|1830.03|1836.47|1821.47|991
1707057300000|2024-02-04 14:35:00|1841.25|1826.25|1826.34|1811.34|1841.44|1826.44|1826.11|1811.11|974
1707057600000|2024-02-04 14:40:00|1826.37|1811.37|1821.77|1806.77|1826.46|1811.46|1821.71|1806.71|918
1707057900000|2024-02-04 14:45:00|1821.83|1806.83|1816.77|1801.77|1822.27|1807.27|1815.94|1800.94|939
1707058200000|2024-02-04 14:50:00|1816.81|1801.81|1826.16|1811.16|1826.81|1811.81|1815.19|1800.19|899
1707058500000|2024-02-04 14:55:00|1826.17|1811.17|1829.85|1814.85|1831.76|1816.76|1822.85|1807.85|843
1707058800000|2024-02-04 15:00:00|1829.79|1814.79|1822.49|1807.49|1831.83|1816.83|1821.1|1806.1|993
1707059100000|2024-02-04 15:05:00|1822.48|1807.48|1831.87|1816.87|1832.73|1817.73|1822.19|1807.19|895
1707059400000|2024-02-04 15:10:00|1832.02|1817.02|1832.33|1817.33|1833.04|1818.04|1828.06|1813.06|879
1707059700000|2024-02-04 15:15:00|1832.27|1817.27|1827.22|1812.22|1834.64|1819.64|1826.9|1811.9|860
1707060000000|2024-02-04 15:20:00|1826.97|1811.97|1826|1811|1827.63|1812.63|1822.92|1807.92|818
1707060300000|2024-02-04 15:25:00|1826.24|1811.24|1824.09|1809.09|1829.13|1814.13|1822.63|1807.63|758
1707060600000|2024-02-04 15:30:00|1824.11|1809.11|1826.98|1811.98|1827.83|1812.83|1823.16|1808.16|820
1707060900000|2024-02-04 15:35:00|1826.95|1811.95|1824.83|1809.83|1827.32|1812.32|1822.67|1807.67|718
1707061200000|2024-02-04 15:40:00|1824.82|1809.82|1826.52|1811.52|1826.81|1811.81|1823.89|1808.89|639
1707061500000|2024-02-04 15:45:00|1826.54|1811.54|1826.27|1811.27|1827.83|1812.83|1824.09|1809.09|750
1707061800000|2024-02-04 15:50:00|1826.28|1811.28|1830.33|1815.33|1830.42|1815.42|1825.85|1810.85|800
1707062100000|2024-02-04 15:55:00|1830.63|1815.63|1828.53|1813.53|1830.87|1815.87|1824.18|1809.18|855
1707062400000|2024-02-04 16:00:00|1828.5|1813.5|1830.7|1815.7|1834.53|1819.53|1828.2|1813.2|931
1707062700000|2024-02-04 16:05:00|1830.68|1815.68|1832.79|1817.79|1833.92|1818.92|1829.33|1814.33|983
1707063000000|2024-02-04 16:10:00|1832.84|1817.84|1832.06|1817.06|1833.28|1818.28|1829.28|1814.28|839
1707063300000|2024-02-04 16:15:00|1832.04|1817.04|1830.92|1815.92|1833.88|1818.88|1829.55|1814.55|806
1707063600000|2024-02-04 16:20:00|1830.95|1815.95|1829.9|1814.9|1832.49|1817.49|1826.46|1811.46|760
1707063900000|2024-02-04 16:25:00|1829.84|1814.84|1830.63|1815.63|1832.41|1817.41|1826.67|1811.67|749
1707064200000|2024-02-04 16:30:00|1830.74|1815.74|1826.17|1811.17|1831.38|1816.38|1825.92|1810.92|667
1707064500000|2024-02-04 16:35:00|1826.19|1811.19|1825|1810|1826.99|1811.99|1823.8|1808.8|779
1707064800000|2024-02-04 16:40:00|1824.68|1809.68|1831.43|1816.43|1831.86|1816.86|1822.68|1807.68|794
1707065100000|2024-02-04 16:45:00|1831.45|1816.45|1835.05|1820.05|1835.08|1820.08|1830.4|1815.4|788
1707065400000|2024-02-04 16:50:00|1835.1|1820.1|1842.67|1827.67|1842.67|1827.67|1834.98|1819.98|820
1707065700000|2024-02-04 16:55:00|1844.03|1829.03|1840.86|1825.86|1844.08|1829.08|1837.41|1822.41|870
1707066000000|2024-02-04 17:00:00|1840.83|1825.83|1836.29|1821.29|1841.94|1826.94|1834.3|1819.3|887
1707066300000|2024-02-04 17:05:00|1836.36|1821.36|1841.11|1826.11|1841.43|1826.43|1835.73|1820.73|758
1707066600000|2024-02-04 17:10:00|1841.09|1826.09|1840.71|1825.71|1844.85|1829.85|1839.38|1824.38|813
1707066900000|2024-02-04 17:15:00|1840.72|1825.72|1835.4|1820.4|1840.74|1825.74|1834.8|1819.8|717
1707067200000|2024-02-04 17:20:00|1835.36|1820.36|1829.87|1814.87|1835.76|1820.76|1829.75|1814.75|892
1707067500000|2024-02-04 17:25:00|1829.86|1814.86|1830.47|1815.47|1833.58|1818.58|1829.8|1814.8|842
1707067800000|2024-02-04 17:30:00|1830.39|1815.39|1835.18|1820.18|1836.05|1821.05|1829.8|1814.8|700
1707068100000|2024-02-04 17:35:00|1835.17|1820.17|1839.99|1824.99|1842.76|1827.76|1834.31|1819.31|783
1707068400000|2024-02-04 17:40:00|1839.95|1824.95|1843.36|1828.36|1843.44|1828.44|1839.17|1824.17|870
1707068700000|2024-02-04 17:45:00|1843.33|1828.33|1844.66|1829.66|1845.66|1830.66|1840.39|1825.39|910
1707069000000|2024-02-04 17:50:00|1844.74|1829.74|1842.18|1827.18|1844.87|1829.87|1840.1|1825.1|816
1707069300000|2024-02-04 17:55:00|1842.19|1827.19|1856.64|1841.64|1863.55|1848.55|1842.15|1827.15|941
1707069600000|2024-02-04 18:00:00|1856.59|1841.59|1869.8|1854.8|1877.63|1862.63|1856.03|1841.03|1017
1707069900000|2024-02-04 18:05:00|1869.45|1854.45|1862.65|1847.65|1872.78|1857.78|1860.93|1845.93|940
1707070200000|2024-02-04 18:10:00|1862.67|1847.67|1861.56|1846.56|1863.81|1848.81|1860.34|1845.34|947
1707070500000|2024-02-04 18:15:00|1861.39|1846.39|1847.5|1832.5|1862.47|1847.47|1847.25|1832.25|903
1707070800000|2024-02-04 18:20:00|1847.35|1832.35|1843.09|1828.09|1849.83|1834.83|1842.11|1827.11|858
1707071100000|2024-02-04 18:25:00|1843.07|1828.07|1839.17|1824.17|1843.64|1828.64|1839.16|1824.16|886
1707071400000|2024-02-04 18:30:00|1839.07|1824.07|1840.8|1825.8|1842.81|1827.81|1833.6|1818.6|920
1707071700000|2024-02-04 18:35:00|1840.6|1825.6|1847.52|1832.52|1850.75|1835.75|1837.84|1822.84|882
1707072000000|2024-02-04 18:40:00|1847.56|1832.56|1838.52|1823.52|1847.56|1832.56|1837.14|1822.14|1004
1707072300000|2024-02-04 18:45:00|1838.48|1823.48|1837.5|1822.5|1842.06|1827.06|1836.96|1821.96|967
1707072600000|2024-02-04 18:50:00|1837.49|1822.49|1840.13|1825.13|1841.83|1826.83|1834.04|1819.04|910
1707072900000|2024-02-04 18:55:00|1840.11|1825.11|1851.44|1836.44|1855.2|1840.2|1837.21|1822.21|850
1707073200000|2024-02-04 19:00:00|1851.42|1836.42|1847.08|1832.08|1851.42|1836.42|1841.95|1826.95|999
1707073500000|2024-02-04 19:05:00|1847.03|1832.03|1832.71|1817.71|1848.04|1833.04|1828.63|1813.63|1064
1707073800000|2024-02-04 19:10:00|1832.45|1817.45|1841.1|1826.1|1845.24|1830.24|1826.44|1811.44|982
1707074100000|2024-02-04 19:15:00|1841.02|1826.02|1838.9|1823.9|1845.3|1830.3|1836.39|1821.39|995
1707074400000|2024-02-04 19:20:00|1838.93|1823.93|1829.06|1814.06|1839.54|1824.54|1828.5|1813.5|1036
1707074700000|2024-02-04 19:25:00|1829.19|1814.19|1832.6|1817.6|1835.46|1820.46|1829.19|1814.19|945
1707075000000|2024-02-04 19:30:00|1832.65|1817.65|1828.22|1813.22|1833.19|1818.19|1827.74|1812.74|939
1707075300000|2024-02-04 19:35:00|1828.17|1813.17|1831.39|1816.39|1836|1821|1827.23|1812.23|847
1707075600000|2024-02-04 19:40:00|1831.4|1816.4|1838.31|1823.31|1840.71|1825.71|1830.64|1815.64|756
1707075900000|2024-02-04 19:45:00|1838.33|1823.33|1833.64|1818.64|1839.08|1824.08|1832.97|1817.97|890
1707076200000|2024-02-04 19:50:00|1833.68|1818.68|1835.8|1820.8|1836.09|1821.09|1830.26|1815.26|858
1707076500000|2024-02-04 19:55:00|1835.78|1820.78|1837.81|1822.81|1838.03|1823.03|1835.27|1820.27|784
1707076800000|2024-02-04 20:00:00|1837.76|1822.76|1833.02|1818.02|1837.97|1822.97|1829.34|1814.34|920
1707077100000|2024-02-04 20:05:00|1833|1818|1833.1|1818.1|1836.91|1821.91|1831.8|1816.8|818
1707077400000|2024-02-04 20:10:00|1832.89|1817.89|1831.43|1816.43|1834.59|1819.59|1827.99|1812.99|825
1707077700000|2024-02-04 20:15:00|1831.52|1816.52|1826.4|1811.4|1832.68|1817.68|1824.45|1809.45|798
1707078000000|2024-02-04 20:20:00|1826.39|1811.39|1825.66|1810.66|1827.97|1812.97|1823.83|1808.83|656
1707078300000|2024-02-04 20:25:00|1825.61|1810.61|1825.01|1810.01|1827.43|1812.43|1819.23|1804.23|849
1707078600000|2024-02-04 20:30:00|1825.13|1810.13|1831.86|1807.86|1837.57|1813.57|1824.92|1805.78|861
1707078900000|2024-02-04 20:35:00|1831.91|1807.91|1838.04|1814.04|1838.29|1814.29|1830.45|1806.45|718
1707079200000|2024-02-04 20:40:00|1837.89|1813.89|1844.53|1820.53|1844.53|1820.53|1837.89|1813.89|811
1707079500000|2024-02-04 20:45:00|1844.55|1820.55|1847.77|1823.77|1850.35|1826.35|1841.37|1817.37|751
1707079800000|2024-02-04 20:50:00|1847.79|1823.79|1858.83|1834.83|1860.39|1836.39|1844.85|1820.85|1063
1707080100000|2024-02-04 20:55:00|1858.85|1834.85|1855.73|1831.73|1861.5|1837.5|1855.23|1831.23|1019
1707080400000|2024-02-04 21:00:00|1855.75|1831.75|1853.59|1829.59|1863.5|1839.5|1852.85|1828.85|918
1707080700000|2024-02-04 21:05:00|1853.65|1829.65|1850.97|1826.97|1855.04|1831.04|1849.91|1825.91|885
1707081000000|2024-02-04 21:10:00|1850.96|1826.96|1850.88|1826.88|1852.54|1828.54|1849.89|1825.89|836
1707081300000|2024-02-04 21:15:00|1850.91|1826.91|1856.68|1832.68|1856.86|1832.86|1848.32|1824.32|949
1707081600000|2024-02-04 21:20:00|1856.7|1832.7|1866.11|1842.11|1866.11|1842.11|1856.7|1832.7|852
1707081900000|2024-02-04 21:25:00|1866.13|1842.13|1866.36|1842.36|1870.68|1846.68|1859.69|1835.69|854
1707082200000|2024-02-04 21:30:00|1866.57|1842.57|1871.03|1847.03|1872.48|1848.48|1864.94|1840.94|901
1707082500000|2024-02-04 21:35:00|1870.99|1846.99|1870.01|1846.01|1878.67|1854.67|1870.01|1846.01|1022
1707082800000|2024-02-04 21:40:00|1869.97|1845.97|1873.09|1849.09|1877.73|1853.73|1869.85|1845.85|1038
1707083100000|2024-02-04 21:45:00|1873.13|1849.13|1867.37|1852.37|1874.94|1852.91|1867.24|1844.17|927
1707083400000|2024-02-04 21:50:00|1867.39|1852.39|1861.85|1846.85|1867.85|1852.85|1859.24|1844.24|722
1707083700000|2024-02-04 21:55:00|1861.84|1846.84|1860.22|1845.22|1862.4|1847.4|1858.25|1843.25|702
1707084000000|2024-02-04 22:00:00|1860.24|1845.24|1868.8|1853.8|1868.82|1853.82|1859.57|1844.57|894
1707084300000|2024-02-04 22:05:00|1868.82|1853.82|1862.01|1847.01|1869.1|1854.1|1859.75|1844.75|817
1707084600000|2024-02-04 22:10:00|1862.09|1847.09|1858.35|1843.35|1862.3|1847.3|1856.35|1841.35|656
1707084900000|2024-02-04 22:15:00|1858.37|1843.37|1848.75|1833.75|1860.9|1845.9|1845.66|1830.66|869
1707085200000|2024-02-04 22:20:00|1848.83|1833.83|1846.2|1831.2|1851.69|1836.69|1845.83|1830.83|654
1707085500000|2024-02-04 22:25:00|1846.31|1831.31|1841.3|1826.3|1846.71|1831.71|1840.54|1825.54|983
1707085800000|2024-02-04 22:30:00|1841.45|1826.45|1845.66|1830.66|1845.72|1830.72|1839.33|1824.33|752
1707086100000|2024-02-04 22:35:00|1845.65|1830.65|1834.64|1819.64|1845.77|1830.77|1827.5|1812.5|749
1707086400000|2024-02-04 22:40:00|1834.67|1819.67|1833.11|1818.11|1835.11|1820.11|1827.69|1812.69|917
1707086700000|2024-02-04 22:45:00|1833.13|1818.13|1841.78|1826.78|1842.82|1827.82|1832.5|1817.5|752
1707087000000|2024-02-04 22:50:00|1841.79|1826.79|1830.58|1815.58|1841.89|1826.89|1828.02|1813.02|795
1707087300000|2024-02-04 22:55:00|1830.72|1815.72|1833.39|1818.39|1833.59|1818.59|1830.06|1815.06|789
1707087600000|2024-02-04 23:00:00|1833.26|1818.26|1835.65|1820.65|1839.4|1824.4|1830.02|1815.02|860
1707087900000|2024-02-04 23:05:00|1835.77|1820.77|1831.19|1816.19|1837.77|1822.77|1830.48|1815.48|849
1707088200000|2024-02-04 23:10:00|1831.21|1816.21|1831.44|1816.44|1832.3|1817.3|1830|1815|709
1707088500000|2024-02-04 23:15:00|1831.46|1816.46|1826.48|1811.48|1831.46|1816.46|1823.6|1808.6|767
1707088800000|2024-02-04 23:20:00|1826.31|1811.31|1824.63|1809.63|1827.58|1812.58|1822.95|1807.95|873
1707089100000|2024-02-04 23:25:00|1824.55|1809.55|1819.76|1804.76|1824.6|1809.6|1818.35|1803.35|839
1707089400000|2024-02-04 23:30:00|1819.96|1804.96|1828.25|1813.25|1828.45|1813.45|1818.98|1803.98|891
1707089700000|2024-02-04 23:35:00|1828.35|1813.35|1822.18|1807.18|1830|1815|1821.89|1806.89|743
1707090000000|2024-02-04 23:40:00|1822.22|1807.22|1825.99|1810.99|1827.26|1812.26|1820.95|1805.95|723
1707090300000|2024-02-04 23:45:00|1825.9|1810.9|1824.85|1809.85|1828.9|1813.9|1824.34|1809.34|628
1707090600000|2024-02-04 23:50:00|1825.05|1810.05|1825.8|1810.8|1829.72|1814.72|1824.69|1809.69|667
1707090900000|2024-02-04 23:55:00|1825.81|1810.81|1822.63|1807.63|1826.5|1811.5|1822.39|1807.39|736
1707091200000|2024-02-05 00:00:00|1822.62|1807.62|1829.59|1814.59|1830.48|1815.48|1822.58|1807.58|795
1707091500000|2024-02-05 00:05:00|1829.53|1814.53|1829.06|1814.06|1831.5|1816.5|1828.58|1813.58|879
1707091800000|2024-02-05 00:10:00|1829.04|1814.04|1822.79|1807.79|1829.95|1814.95|1822.54|1807.54|755
1707092100000|2024-02-05 00:15:00|1822.75|1807.75|1802.87|1787.87|1823.15|1808.15|1802.43|1787.43|966
1707092400000|2024-02-05 00:20:00|1802.84|1787.84|1810.56|1795.56|1811.35|1796.35|1800.7|1785.7|980
1707092700000|2024-02-05 00:25:00|1810.27|1795.27|1810.83|1795.83|1813.36|1798.36|1809.58|1794.58|885
1707093000000|2024-02-05 00:30:00|1810.94|1795.94|1800.33|1785.33|1811.01|1796.01|1799.55|1784.55|947
1707093300000|2024-02-05 00:35:00|1800.48|1785.48|1798.25|1783.25|1800.55|1785.55|1793.27|1778.27|986
1707093600000|2024-02-05 00:40:00|1798.22|1783.22|1801.99|1786.99|1802.5|1787.5|1793.97|1778.97|903
1707093900000|2024-02-05 00:45:00|1802.03|1787.03|1801.59|1786.59|1802.3|1787.3|1796.33|1781.33|903
1707094200000|2024-02-05 00:50:00|1801.53|1786.53|1804.02|1789.02|1806.21|1791.21|1799.65|1784.65|943
1707094500000|2024-02-05 00:55:00|1803.98|1788.98|1800.64|1785.64|1806.8|1791.8|1799.74|1784.74|871
1707094800000|2024-02-05 01:00:00|1800.48|1785.48|1799.34|1784.34|1801.69|1786.69|1796.63|1781.63|935
1707095100000|2024-02-05 01:05:00|1799.26|1784.26|1790.93|1775.93|1799.33|1784.33|1788.57|1773.57|1005
1707095400000|2024-02-05 01:10:00|1790.87|1775.87|1793.34|1778.34|1795.78|1780.78|1787.54|1772.54|1090
1707095700000|2024-02-05 01:15:00|1793.33|1778.33|1801.75|1786.75|1802.87|1787.87|1792.65|1777.65|994
1707096000000|2024-02-05 01:20:00|1801.77|1786.77|1806.88|1791.88|1811.44|1796.44|1801.77|1786.77|951
1707096300000|2024-02-05 01:25:00|1806.91|1791.91|1805.67|1790.67|1807.43|1792.43|1803.69|1788.69|927
1707096600000|2024-02-05 01:30:00|1805.65|1790.65|1810.45|1795.45|1811.08|1796.08|1805.25|1790.25|867
1707096900000|2024-02-05 01:35:00|1810.46|1795.46|1811.28|1796.28|1814.23|1799.23|1808.38|1793.38|649
1707097200000|2024-02-05 01:40:00|1811.39|1796.39|1811.41|1796.41|1813.02|1798.02|1809.61|1794.61|891
1707097500000|2024-02-05 01:45:00|1811.38|1796.38|1803.28|1788.28|1811.88|1796.88|1801.35|1786.35|922
1707097800000|2024-02-05 01:50:00|1803.27|1788.27|1802.27|1787.27|1805.29|1790.29|1801.92|1786.92|894
1707098100000|2024-02-05 01:55:00|1802.28|1787.28|1805.8|1790.8|1809.04|1794.04|1802.03|1787.03|876
1707098400000|2024-02-05 02:00:00|1805.83|1790.83|1808.15|1793.15|1810.57|1795.57|1804.13|1789.13|823
1707098700000|2024-02-05 02:05:00|1808.14|1793.14|1806.94|1791.94|1809.4|1794.4|1806.25|1791.25|483
1707099000000|2024-02-05 02:10:00|1806.96|1791.96|1807.1|1792.1|1809.34|1794.34|1806.46|1791.46|590
1707099300000|2024-02-05 02:15:00|1807.15|1792.15|1807.32|1792.32|1809.4|1794.4|1806.67|1791.67|631
1707099600000|2024-02-05 02:20:00|1807.37|1792.37|1809.95|1794.95|1812.45|1797.45|1806.69|1791.69|786
1707099900000|2024-02-05 02:25:00|1809.86|1794.86|1807.59|1792.59|1810.16|1795.16|1806.54|1791.54|605
1707100200000|2024-02-05 02:30:00|1807.64|1792.64|1802.25|1787.25|1808|1793|1802.16|1787.16|773
1707100500000|2024-02-05 02:35:00|1802.26|1787.26|1802.4|1787.4|1803.43|1788.43|1800.67|1785.67|752
1707100800000|2024-02-05 02:40:00|1802.41|1787.41|1799.17|1784.17|1802.41|1787.41|1797.16|1782.16|726
1707101100000|2024-02-05 02:45:00|1799.15|1784.15|1806.16|1791.16|1808.72|1793.72|1798.3|1783.3|686
1707101400000|2024-02-05 02:50:00|1806.38|1791.38|1808.46|1793.46|1809.55|1794.55|1806.38|1791.38|682
1707101700000|2024-02-05 02:55:00|1808.49|1793.49|1810.2|1795.2|1810.65|1795.65|1806.14|1791.14|626
1707102000000|2024-02-05 03:00:00|1809.7|1794.7|1809.47|1794.47|1810.83|1795.83|1808.19|1793.19|788
1707102300000|2024-02-05 03:05:00|1809.51|1794.51|1807.48|1792.48|1810.35|1795.35|1807.46|1792.46|599
1707102600000|2024-02-05 03:10:00|1807.35|1792.35|1808.99|1793.99|1810.55|1795.55|1807|1792|614
1707102900000|2024-02-05 03:15:00|1809.01|1794.01|1802.06|1787.06|1810.95|1795.95|1801.35|1786.35|547
1707103200000|2024-02-05 03:20:00|1802.28|1787.28|1802.9|1787.9|1802.95|1787.95|1799.6|1784.6|627
1707103500000|2024-02-05 03:25:00|1802.75|1787.75|1804.64|1789.64|1805.55|1790.55|1800.93|1785.93|399
1707103800000|2024-02-05 03:30:00|1804.65|1789.65|1801.53|1786.53|1805.02|1790.02|1800.27|1785.27|521
1707104100000|2024-02-05 03:35:00|1801.54|1786.54|1807.69|1792.69|1810.6|1795.6|1800.05|1785.05|582
1707104400000|2024-02-05 03:40:00|1807.89|1792.89|1815.8|1800.8|1819.55|1804.55|1807.28|1792.28|746
1707104700000|2024-02-05 03:45:00|1815.76|1800.76|1824.06|1809.06|1826.5|1811.5|1815.68|1800.68|804
1707105000000|2024-02-05 03:50:00|1823.63|1808.63|1850.12|1835.12|1854.02|1839.02|1823.55|1808.55|997
1707105300000|2024-02-05 03:55:00|1850.05|1835.05|1852.61|1837.61|1858.95|1843.95|1846.41|1831.41|990
1707105600000|2024-02-05 04:00:00|1852.68|1837.68|1858.4|1843.4|1859.55|1844.55|1846.96|1831.96|963
1707105900000|2024-02-05 04:05:00|1858.9|1843.9|1869.33|1854.33|1871.4|1856.4|1856.11|1841.11|949
1707106200000|2024-02-05 04:10:00|1869.51|1854.51|1880|1865|1880|1865|1862.12|1847.12|912
1707106500000|2024-02-05 04:15:00|1880.05|1865.05|1882.54|1867.54|1884.7|1869.7|1875.1|1860.1|966
1707106800000|2024-02-05 04:20:00|1882.56|1867.56|1891.85|1876.85|1893.63|1878.63|1882.36|1867.36|1107
1707107100000|2024-02-05 04:25:00|1892.19|1877.19|1888.89|1873.89|1894.45|1879.45|1883.68|1868.68|1025
1707107400000|2024-02-05 04:30:00|1888.87|1873.87|1888.89|1873.89|1895.18|1880.18|1882.89|1867.89|1005
1707107700000|2024-02-05 04:35:00|1888.92|1873.92|1881.34|1866.34|1891.61|1876.61|1876.53|1861.53|981
1707108000000|2024-02-05 04:40:00|1881.42|1866.42|1873.4|1858.4|1882.68|1867.68|1872.62|1857.62|935
1707108300000|2024-02-05 04:45:00|1873.44|1858.44|1876.64|1861.64|1878.88|1863.88|1871.25|1856.25|830
1707108600000|2024-02-05 04:50:00|1876.47|1861.47|1874.95|1859.95|1879.34|1864.34|1872.1|1857.1|951
1707108900000|2024-02-05 04:55:00|1874.83|1859.83|1864.1|1849.1|1875.27|1860.27|1863.55|1848.55|808
1707109200000|2024-02-05 05:00:00|1864.03|1849.03|1864.41|1849.41|1870|1855|1859.65|1844.65|662
1707109500000|2024-02-05 05:05:00|1864.47|1849.47|1868.4|1853.4|1870.66|1855.66|1863.7|1848.7|947
1707109800000|2024-02-05 05:10:00|1868.95|1853.95|1865.91|1850.91|1871.55|1856.55|1864.88|1849.88|796
1707110100000|2024-02-05 05:15:00|1865.92|1850.92|1868.23|1853.23|1869.29|1854.29|1862.92|1847.92|791
1707110400000|2024-02-05 05:20:00|1868.16|1853.16|1861.42|1846.42|1868.16|1853.16|1857.21|1842.21|926
1707110700000|2024-02-05 05:25:00|1861.44|1846.44|1858.82|1843.82|1865.21|1850.21|1858.57|1843.57|904
1707111000000|2024-02-05 05:30:00|1859.02|1844.02|1861.28|1846.28|1863.64|1848.64|1858.78|1843.78|720
1707111300000|2024-02-05 05:35:00|1861.42|1846.42|1863.17|1848.17|1868.58|1853.58|1861.13|1846.13|775
1707111600000|2024-02-05 05:40:00|1863.16|1848.16|1867.85|1852.85|1868.23|1853.23|1860.46|1845.46|779
1707111900000|2024-02-05 05:45:00|1866.95|1851.95|1873.91|1858.91|1879.15|1864.15|1866.95|1851.95|854
1707112200000|2024-02-05 05:50:00|1873.62|1858.62|1876.53|1861.53|1880.39|1865.39|1872.55|1857.55|827
1707112500000|2024-02-05 05:55:00|1876.8|1861.8|1873.15|1858.15|1877|1862|1870.67|1855.67|732
1707112800000|2024-02-05 06:00:00|1873.1|1858.1|1873.15|1858.15|1875.32|1860.32|1869.27|1854.27|825
1707113100000|2024-02-05 06:05:00|1873.49|1858.49|1868.57|1853.57|1873.8|1858.8|1868.29|1853.29|758
1707113400000|2024-02-05 06:10:00|1868.53|1853.53|1869.52|1854.52|1875.44|1860.44|1867.92|1852.92|854
1707113700000|2024-02-05 06:15:00|1869.47|1854.47|1862.93|1847.93|1871.97|1856.97|1861.2|1846.2|868
1707114000000|2024-02-05 06:20:00|1862.92|1847.92|1866.22|1851.22|1869.24|1854.24|1861.13|1846.13|716
1707114300000|2024-02-05 06:25:00|1866.24|1851.24|1866.38|1851.38|1869.05|1854.05|1863.64|1848.64|846
1707114600000|2024-02-05 06:30:00|1865.46|1850.46|1867.96|1852.96|1870.45|1855.45|1864.84|1849.84|679
1707114900000|2024-02-05 06:35:00|1867.95|1852.95|1867.73|1852.73|1873.85|1858.85|1866.6|1851.6|618
1707115200000|2024-02-05 06:40:00|1867.86|1852.86|1871.11|1856.11|1872.43|1857.43|1866.61|1851.61|888
1707115500000|2024-02-05 06:45:00|1871.08|1856.08|1870.25|1855.25|1875.62|1860.62|1869.32|1854.32|844
1707115800000|2024-02-05 06:50:00|1869.62|1854.62|1869.49|1854.49|1871.65|1856.65|1868.06|1853.06|619
1707116100000|2024-02-05 06:55:00|1869.36|1854.36|1871.4|1856.4|1875.35|1860.35|1868.47|1853.47|878
1707116400000|2024-02-05 07:00:00|1871.51|1856.51|1868.09|1853.09|1874.72|1859.72|1864.4|1849.4|703
1707116700000|2024-02-05 07:05:00|1867.97|1852.97|1872.52|1857.52|1874.85|1859.85|1867.13|1852.13|647
1707117000000|2024-02-05 07:10:00|1872.51|1857.51|1873.23|1858.23|1874.75|1859.75|1869.17|1854.17|774
1707117300000|2024-02-05 07:15:00|1873.35|1858.35|1867.52|1852.52|1875.35|1860.35|1865.83|1850.83|627
1707117600000|2024-02-05 07:20:00|1867.23|1852.23|1873.36|1858.36|1874.54|1859.54|1867.07|1852.07|858
1707117900000|2024-02-05 07:25:00|1873.35|1858.35|1880.49|1865.49|1880.95|1865.95|1872.09|1857.09|903
1707118200000|2024-02-05 07:30:00|1880.44|1865.44|1885.53|1870.53|1890.8|1875.8|1876.53|1861.53|912
1707118500000|2024-02-05 07:35:00|1886|1871|1883.75|1868.75|1886.7|1871.7|1881.23|1866.23|965
1707118800000|2024-02-05 07:40:00|1883.52|1868.52|1879.4|1864.4|1886.15|1871.15|1877.15|1862.15|879
1707119100000|2024-02-05 07:45:00|1879.22|1864.22|1873.83|1858.83|1881.88|1866.88|1873.74|1858.74|873
1707119400000|2024-02-05 07:50:00|1873.82|1858.82|1876.1|1861.1|1876.43|1861.43|1871.18|1856.18|935
1707119700000|2024-02-05 07:55:00|1876.05|1861.05|1877.84|1862.84|1879.43|1864.43|1873.48|1858.48|914
1707120000000|2024-02-05 08:00:00|1877.82|1862.82|1887.84|1872.84|1889.17|1874.17|1877.25|1862.25|951
1707120300000|2024-02-05 08:05:00|1887.87|1872.87|1871.63|1856.63|1887.9|1872.9|1871.32|1856.32|712
1707120600000|2024-02-05 08:10:00|1871.65|1856.65|1870.03|1855.03|1873.95|1858.95|1869.11|1854.11|844
1707120900000|2024-02-05 08:15:00|1870.07|1855.07|1872.3|1857.3|1874.15|1859.15|1869.18|1854.18|870
1707121200000|2024-02-05 08:20:00|1872.13|1857.13|1863.23|1848.23|1872.36|1857.36|1861.94|1846.94|754
1707121500000|2024-02-05 08:25:00|1863.78|1848.78|1867.87|1852.87|1870.05|1855.05|1863.62|1848.62|682
1707121800000|2024-02-05 08:30:00|1867.85|1852.85|1870.59|1855.59|1873.12|1858.12|1867.05|1852.05|896
1707122100000|2024-02-05 08:35:00|1870.33|1855.33|1870.82|1855.82|1871.3|1856.3|1864.76|1849.76|875
1707122400000|2024-02-05 08:40:00|1870.79|1855.79|1869.35|1854.35|1874.78|1859.78|1868.29|1853.29|805
1707122700000|2024-02-05 08:45:00|1869.43|1854.43|1877.05|1862.05|1877.24|1862.24|1869.02|1854.02|760
1707123000000|2024-02-05 08:50:00|1877.7|1862.7|1875.5|1860.5|1878.45|1863.45|1872.3|1857.3|525
1707123300000|2024-02-05 08:55:00|1874.39|1859.39|1875.39|1860.39|1877.05|1862.05|1872.72|1857.72|721
1707123600000|2024-02-05 09:00:00|1875.98|1860.98|1874.61|1859.61|1879.23|1864.23|1872.5|1857.5|817
1707123900000|2024-02-05 09:05:00|1874.62|1859.62|1870.84|1855.84|1875.14|1860.14|1870.41|1855.41|742
1707124200000|2024-02-05 09:10:00|1870.86|1855.86|1875.83|1860.83|1878.95|1863.95|1869.37|1854.37|654
1707124500000|2024-02-05 09:15:00|1875.95|1860.95|1882.85|1867.85|1883.5|1868.5|1875.35|1860.35|589
1707124800000|2024-02-05 09:20:00|1882.9|1867.9|1880.69|1865.69|1885.21|1870.21|1878.71|1863.71|762
1707125100000|2024-02-05 09:25:00|1880.75|1865.75|1884|1869|1884.35|1869.35|1878.87|1863.87|580
1707125400000|2024-02-05 09:30:00|1883.95|1868.95|1883.39|1868.39|1886.8|1871.8|1881.01|1866.01|494
1707125700000|2024-02-05 09:35:00|1883.36|1868.36|1887.9|1872.9|1888.14|1873.14|1883.05|1868.05|793
1707126000000|2024-02-05 09:40:00|1887.98|1872.98|1883.13|1868.13|1888.95|1873.95|1882.16|1867.16|655
1707126300000|2024-02-05 09:45:00|1883.1|1868.1|1882.85|1867.85|1886.05|1871.05|1882.8|1867.8|649
1707126600000|2024-02-05 09:50:00|1882.41|1867.41|1890.85|1875.85|1890.85|1875.85|1881.25|1866.25|820
1707126900000|2024-02-05 09:55:00|1891.25|1876.25|1923.39|1908.39|1928.55|1913.55|1888.86|1873.86|943
1707127200000|2024-02-05 10:00:00|1924.24|1909.24|1917.28|1902.28|1926.84|1911.84|1912.86|1897.86|1108
1707127500000|2024-02-05 10:05:00|1917.48|1902.48|1921.2|1906.2|1921.75|1906.75|1914.29|1899.29|1024
1707127800000|2024-02-05 10:10:00|1921.22|1906.22|1918.4|1903.4|1921.58|1906.58|1913.56|1898.56|988
1707128100000|2024-02-05 10:15:00|1918.38|1903.38|1921.43|1906.43|1924.99|1909.99|1912.7|1897.7|1037
1707128400000|2024-02-05 10:20:00|1921.44|1906.44|1940.83|1925.83|1942.73|1927.73|1921.19|1906.19|1002
1707128700000|2024-02-05 10:25:00|1941|1926|1932.95|1917.95|1941.26|1926.26|1928.39|1913.39|1049
1707129000000|2024-02-05 10:30:00|1932.4|1917.4|1943.12|1928.12|1944.95|1929.95|1931.04|1916.04|1009
1707129300000|2024-02-05 10:35:00|1943.34|1928.34|1937.95|1922.95|1954.65|1939.65|1935.76|1920.76|1080
1707129600000|2024-02-05 10:40:00|1937.75|1922.75|1949.81|1934.81|1950.6|1935.6|1933.04|1918.04|1118
1707129900000|2024-02-05 10:45:00|1949.75|1934.75|1944.49|1929.49|1951.97|1936.97|1942.07|1927.07|1046
1707130200000|2024-02-05 10:50:00|1944.41|1929.41|1948.36|1933.36|1950.76|1935.76|1944.4|1929.4|838
1707130500000|2024-02-05 10:55:00|1948.43|1933.43|1952.09|1937.09|1955.65|1940.65|1945.78|1930.78|966
1707130800000|2024-02-05 11:00:00|1952.04|1937.04|1957.14|1942.14|1958.32|1943.32|1950.95|1935.95|1063
1707131100000|2024-02-05 11:05:00|1957.17|1942.17|1951.35|1936.35|1957.4|1942.4|1949.79|1934.79|1059
1707131400000|2024-02-05 11:10:00|1951.2|1936.2|1953.29|1938.29|1954.95|1939.95|1947.49|1932.49|895
1707131700000|2024-02-05 11:15:00|1953.31|1938.31|1948.53|1933.53|1955.65|1940.65|1945|1930|879
1707132000000|2024-02-05 11:20:00|1948.6|1933.6|1946.68|1931.68|1952.05|1937.05|1946|1931|825
1707132300000|2024-02-05 11:25:00|1946.66|1931.66|1950.38|1935.38|1950.43|1935.43|1946.66|1931.66|951
1707132600000|2024-02-05 11:30:00|1950.14|1935.14|1960.25|1945.25|1966.91|1951.91|1950.14|1935.14|1065
1707132900000|2024-02-05 11:35:00|1960.27|1945.27|1958.85|1943.85|1965.55|1950.55|1957.05|1942.05|945
1707133200000|2024-02-05 11:40:00|1958.86|1943.86|1962.1|1947.1|1963.8|1948.8|1954.6|1939.6|924
1707133500000|2024-02-05 11:45:00|1962.09|1947.09|1961.82|1946.82|1965.8|1950.8|1956|1941|916
1707133800000|2024-02-05 11:50:00|1961.77|1946.77|1974.92|1959.92|1976.8|1961.8|1961.77|1946.77|1037
1707134100000|2024-02-05 11:55:00|1975.03|1960.03|1974.39|1959.39|1981.62|1966.62|1970.82|1955.82|1113
1707134400000|2024-02-05 12:00:00|1974.43|1959.43|1962.59|1947.59|1980.98|1965.98|1960.06|1945.06|1128
1707134700000|2024-02-05 12:05:00|1962.56|1947.56|1959.8|1944.8|1967.98|1952.98|1959.01|1944.01|959
1707135000000|2024-02-05 12:10:00|1959.75|1944.75|1961.73|1946.73|1964.51|1949.51|1956.04|1941.04|1057
1707135300000|2024-02-05 12:15:00|1961.7|1946.7|1966.73|1951.73|1975.23|1960.23|1961.63|1946.63|1086
1707135600000|2024-02-05 12:20:00|1966.97|1951.97|1965|1950|1967.5|1952.5|1963.8|1948.8|848
1707135900000|2024-02-05 12:25:00|1964.75|1949.75|1968.16|1953.16|1972.75|1957.75|1964.75|1949.75|817
1707136200000|2024-02-05 12:30:00|1968.12|1953.12|1968.65|1953.65|1973.1|1958.1|1967.35|1952.35|899
1707136500000|2024-02-05 12:35:00|1968.68|1953.68|1959.66|1944.66|1973.9|1958.9|1957.84|1942.84|728
1707136800000|2024-02-05 12:40:00|1959.71|1944.71|1960.33|1945.33|1965.65|1950.65|1958.27|1943.27|856
1707137100000|2024-02-05 12:45:00|1960.35|1945.35|1965.62|1950.62|1966.72|1951.72|1959.63|1944.63|870
1707137400000|2024-02-05 12:50:00|1965.73|1950.73|1966.09|1951.09|1971.4|1956.4|1965.36|1950.36|769
1707137700000|2024-02-05 12:55:00|1966.07|1951.07|1961.89|1946.89|1968.15|1953.15|1959.67|1944.67|867
1707138000000|2024-02-05 13:00:00|1961.83|1946.83|1960.37|1945.37|1964.89|1949.89|1956.09|1941.09|989
1707138300000|2024-02-05 13:05:00|1960.28|1945.28|1965.09|1950.09|1965.09|1950.09|1957.72|1942.72|852
1707138600000|2024-02-05 13:10:00|1965.03|1950.03|1968.12|1953.12|1969.12|1954.12|1961.48|1946.48|960
1707138900000|2024-02-05 13:15:00|1968.18|1953.18|1965.85|1950.85|1973.21|1958.21|1964.47|1949.47|1038
1707139200000|2024-02-05 13:20:00|1966.11|1951.11|1970.5|1955.5|1970.92|1955.92|1963.62|1948.62|986
1707139500000|2024-02-05 13:25:00|1970.52|1955.52|1961.68|1946.68|1970.52|1955.52|1960.25|1945.25|763
1707139800000|2024-02-05 13:30:00|1961.55|1946.55|1968.15|1953.15|1970.27|1955.27|1961.44|1946.44|854
1707140100000|2024-02-05 13:35:00|1968.13|1953.13|1964.84|1949.84|1970.75|1955.75|1964.54|1949.54|799
1707140400000|2024-02-05 13:40:00|1964.86|1949.86|1965.08|1950.08|1971.31|1956.31|1962.24|1947.24|825
1707140700000|2024-02-05 13:45:00|1965.1|1950.1|1958.73|1943.73|1967.88|1952.88|1957.5|1942.5|953
1707141000000|2024-02-05 13:50:00|1958.76|1943.76|1954.3|1939.3|1961.6|1946.6|1952.97|1937.97|939
1707141300000|2024-02-05 13:55:00|1954.59|1939.59|1953.5|1938.5|1958.3|1943.3|1947.13|1932.13|870
1707141600000|2024-02-05 14:00:00|1953.51|1938.51|1955.3|1940.3|1960.96|1945.96|1953.51|1938.51|870
1707141900000|2024-02-05 14:05:00|1955.4|1940.4|1951.86|1936.86|1956.8|1941.8|1945.21|1930.21|1048
1707142200000|2024-02-05 14:10:00|1951.89|1936.89|1958.18|1943.18|1958.94|1943.94|1949.77|1934.77|894
1707142500000|2024-02-05 14:15:00|1958.19|1943.19|1963.33|1948.33|1964.75|1949.75|1956.87|1941.87|864
1707142800000|2024-02-05 14:20:00|1963.38|1948.38|1956.26|1941.26|1963.47|1948.47|1955.6|1940.6|901
1707143100000|2024-02-05 14:25:00|1956.29|1941.29|1968.9|1953.9|1970.2|1955.2|1956.16|1941.16|756
1707143400000|2024-02-05 14:30:00|1969.57|1954.57|1979.61|1964.61|1984.54|1969.54|1967.35|1952.35|869
1707143700000|2024-02-05 14:35:00|1979.62|1964.62|1963.96|1948.96|1979.69|1964.69|1962.61|1947.61|1071
1707144000000|2024-02-05 14:40:00|1964.02|1949.02|1964.23|1949.23|1964.8|1949.8|1958.71|1943.71|899
1707144300000|2024-02-05 14:45:00|1964.37|1949.37|1955.39|1940.39|1967.95|1952.95|1954.24|1939.24|869
1707144600000|2024-02-05 14:50:00|1955.24|1940.24|1955.12|1940.12|1957.88|1942.88|1951.96|1936.96|931
1707144900000|2024-02-05 14:55:00|1955.13|1940.13|1954.23|1939.23|1959.5|1944.5|1951.05|1936.05|808
1707145200000|2024-02-05 15:00:00|1953.67|1938.67|1944.5|1929.5|1961.1|1946.1|1933.26|1918.26|995
1707145500000|2024-02-05 15:05:00|1944.55|1929.55|1946.49|1931.49|1954.25|1939.25|1940.17|1925.17|967
1707145800000|2024-02-05 15:10:00|1946.5|1931.5|1948.68|1933.68|1954.2|1939.2|1943.67|1928.67|1034
1707146100000|2024-02-05 15:15:00|1947.85|1932.85|1937.4|1922.4|1950.17|1935.17|1936.62|1921.62|988
1707146400000|2024-02-05 15:20:00|1936.7|1921.7|1937.41|1922.41|1941.45|1926.45|1930.77|1915.77|1007
1707146700000|2024-02-05 15:25:00|1937.47|1922.47|1940.5|1925.5|1944|1929|1933.67|1918.67|1006
1707147000000|2024-02-05 15:30:00|1940.31|1925.31|1946.07|1931.07|1948.2|1933.2|1937.5|1922.5|863
1707147300000|2024-02-05 15:35:00|1946.06|1931.06|1944.09|1929.09|1946.75|1931.75|1937.78|1922.78|897
1707147600000|2024-02-05 15:40:00|1944.13|1929.13|1931.35|1916.35|1946.02|1931.02|1928.45|1913.45|1006
1707147900000|2024-02-05 15:45:00|1931.2|1916.2|1934.3|1919.3|1937.11|1922.11|1920.29|1905.29|1107
1707148200000|2024-02-05 15:50:00|1934.08|1919.08|1933.8|1918.8|1935.97|1920.97|1929.05|1914.05|1024
1707148500000|2024-02-05 15:55:00|1933.81|1918.81|1934.95|1919.95|1935.25|1920.25|1923.67|1908.67|738
1707148800000|2024-02-05 16:00:00|1934.6|1919.6|1935.83|1920.83|1944.55|1929.55|1930|1915|946
1707149100000|2024-02-05 16:05:00|1935.98|1920.98|1939.71|1924.71|1940.32|1925.32|1926.14|1911.14|926
1707149400000|2024-02-05 16:10:00|1939.73|1924.73|1933.93|1918.93|1940.23|1925.23|1932.6|1917.6|982
1707149700000|2024-02-05 16:15:00|1933.92|1918.92|1934.81|1919.81|1940.69|1925.69|1933.39|1918.39|989
1707150000000|2024-02-05 16:20:00|1934.19|1919.19|1929.36|1914.36|1936.91|1921.91|1928.86|1913.86|1012
1707150300000|2024-02-05 16:25:00|1929.38|1914.38|1918.98|1903.98|1929.9|1914.9|1917.75|1902.75|959
1707150600000|2024-02-05 16:30:00|1919.69|1904.69|1923.79|1908.79|1926.88|1911.88|1919.1|1904.1|1041
1707150900000|2024-02-05 16:35:00|1924.09|1909.09|1923.38|1908.38|1925.35|1910.35|1918.76|1903.76|737
1707151200000|2024-02-05 16:40:00|1924|1909|1925.64|1910.64|1930.75|1915.75|1921.03|1906.03|878
1707151500000|2024-02-05 16:45:00|1925.69|1910.69|1933.85|1918.85|1936.41|1921.41|1924.05|1909.05|816
1707151800000|2024-02-05 16:50:00|1933.8|1918.8|1933.72|1918.72|1934.45|1919.45|1926.87|1911.87|905
1707152100000|2024-02-05 16:55:00|1933.85|1918.85|1930.32|1915.32|1935.45|1920.45|1930.1|1915.1|778
1707152400000|2024-02-05 17:00:00|1930.1|1915.1|1921.58|1906.58|1933.95|1918.95|1920.11|1905.11|882
1707152700000|2024-02-05 17:05:00|1921.64|1906.64|1926.05|1911.05|1927.95|1912.95|1920.21|1905.21|931
1707153000000|2024-02-05 17:10:00|1926.1|1911.1|1940.2|1925.2|1940.26|1925.26|1925.12|1910.12|795
1707153300000|2024-02-05 17:15:00|1940.21|1925.21|1938.34|1923.34|1940.56|1925.56|1932.32|1917.32|918
1707153600000|2024-02-05 17:20:00|1938.1|1923.1|1933.4|1918.4|1938.42|1923.42|1931.53|1916.53|915
1707153900000|2024-02-05 17:25:00|1933.35|1918.35|1927.5|1912.5|1934.8|1919.8|1927.39|1912.39|765
1707154200000|2024-02-05 17:30:00|1927.78|1912.78|1927.12|1912.12|1931.25|1916.25|1926.05|1911.05|622
1707154500000|2024-02-05 17:35:00|1927.13|1912.13|1924.04|1909.04|1929.25|1914.25|1922.39|1907.39|766
1707154800000|2024-02-05 17:40:00|1923.98|1908.98|1935|1920|1936.85|1921.85|1923.9|1908.9|721
1707155100000|2024-02-05 17:45:00|1934.74|1919.74|1934.7|1919.7|1939.18|1924.18|1932.17|1917.17|862
1707155400000|2024-02-05 17:50:00|1934.49|1919.49|1936.35|1921.35|1938.63|1923.63|1933.18|1918.18|663
1707155700000|2024-02-05 17:55:00|1936.34|1921.34|1936.4|1921.4|1941.75|1926.75|1935|1920|575
1707156000000|2024-02-05 18:00:00|1936.63|1921.63|1935.53|1920.53|1940.65|1925.65|1935.26|1920.26|708
1707156300000|2024-02-05 18:05:00|1936.43|1921.43|1930.22|1915.22|1940.1|1925.1|1929.35|1914.35|804
1707156600000|2024-02-05 18:10:00|1930.16|1915.16|1933.95|1918.95|1935.92|1920.92|1929.57|1914.57|910
1707156900000|2024-02-05 18:15:00|1933.94|1918.94|1928.02|1913.02|1934.08|1919.08|1926.34|1911.34|946
1707157200000|2024-02-05 18:20:00|1928.25|1913.25|1926.34|1911.34|1929.51|1914.51|1923.99|1908.99|825
1707157500000|2024-02-05 18:25:00|1926.35|1911.35|1924.57|1909.57|1928.6|1913.6|1924.57|1909.57|563
1707157800000|2024-02-05 18:30:00|1924.76|1909.76|1924.57|1909.57|1928.7|1913.7|1922.65|1907.65|707
1707158100000|2024-02-05 18:35:00|1924.6|1909.6|1924.68|1909.68|1926.95|1911.95|1919.87|1904.87|844
1707158400000|2024-02-05 18:40:00|1924.6|1909.6|1920.73|1905.73|1928.15|1913.15|1919.72|1904.72|812
1707158700000|2024-02-05 18:45:00|1920.91|1905.91|1923.03|1908.03|1925.45|1910.45|1919.47|1904.47|382
1707159000000|2024-02-05 18:50:00|1922.91|1907.91|1927.58|1912.58|1927.59|1912.59|1922.3|1907.3|645
1707159300000|2024-02-05 18:55:00|1927.59|1912.59|1930.3|1915.3|1931.67|1916.67|1923.92|1908.92|712
1707159600000|2024-02-05 19:00:00|1930.35|1915.35|1933.07|1918.07|1934.35|1919.35|1927.78|1912.78|751
1707159900000|2024-02-05 19:05:00|1933.1|1918.1|1935.89|1920.89|1937.05|1922.05|1931.37|1916.37|813
1707160200000|2024-02-05 19:10:00|1935.9|1920.9|1935.6|1920.6|1937.2|1922.2|1932.44|1917.44|653
1707160500000|2024-02-05 19:15:00|1935.65|1920.65|1934.46|1919.46|1938.95|1923.95|1933.1|1918.1|563
1707160800000|2024-02-05 19:20:00|1934.47|1919.47|1934.26|1919.26|1936.75|1921.75|1932.57|1917.57|754
1707161100000|2024-02-05 19:25:00|1934.24|1919.24|1929.49|1914.49|1937.15|1922.15|1929.48|1914.48|496
1707161400000|2024-02-05 19:30:00|1929.45|1914.45|1930.02|1915.02|1933.15|1918.15|1928.11|1913.11|859
1707161700000|2024-02-05 19:35:00|1930.05|1915.05|1926.88|1911.88|1931.89|1916.89|1925.12|1910.12|820
1707162000000|2024-02-05 19:40:00|1926.81|1911.81|1925.13|1910.13|1928.35|1913.35|1923.65|1908.65|527
1707162300000|2024-02-05 19:45:00|1925.33|1910.33|1933.35|1918.35|1933.35|1918.35|1925.14|1910.14|393
1707162600000|2024-02-05 19:50:00|1930.99|1915.99|1926.67|1911.67|1933.35|1918.35|1926.06|1911.06|502
1707162900000|2024-02-05 19:55:00|1926.7|1911.7|1922.52|1907.52|1926.75|1911.75|1920.92|1905.92|530
1707163200000|2024-02-05 20:00:00|1922.59|1907.59|1916.4|1901.4|1924.05|1909.05|1912.72|1897.72|619
1707163500000|2024-02-05 20:05:00|1916.11|1901.11|1908.52|1893.52|1916.59|1901.59|1903.78|1888.78|847
1707163800000|2024-02-05 20:10:00|1909.55|1894.55|1905.55|1890.55|1912.14|1897.14|1903.03|1888.03|864
1707164100000|2024-02-05 20:15:00|1905.65|1890.65|1901.97|1886.97|1909.74|1894.74|1898.44|1883.44|923
1707164400000|2024-02-05 20:20:00|1901.92|1886.92|1899.42|1884.42|1903.91|1888.91|1895.82|1880.82|1032
1707164700000|2024-02-05 20:25:00|1899.52|1884.52|1896.56|1881.56|1904.45|1889.45|1896.28|1881.28|876
1707165000000|2024-02-05 20:30:00|1896.69|1881.69|1900.65|1885.65|1903.45|1888.45|1893.32|1878.32|862
1707165300000|2024-02-05 20:35:00|1900.55|1885.55|1900.92|1885.92|1903.05|1888.05|1898.85|1883.85|691
1707165600000|2024-02-05 20:40:00|1900.87|1885.87|1905.25|1890.25|1905.8|1890.8|1900.1|1885.1|402
1707165900000|2024-02-05 20:45:00|1905.15|1890.15|1911.65|1896.65|1911.65|1896.65|1901.76|1886.76|353
1707166200000|2024-02-05 20:50:00|1911.55|1896.55|1910.34|1895.34|1914.63|1899.63|1909.58|1894.58|581
1707166500000|2024-02-05 20:55:00|1910.45|1895.45|1907.6|1892.6|1913.01|1898.01|1904.46|1889.46|711
1707166800000|2024-02-05 21:00:00|1907.69|1892.69|1910.53|1895.53|1911.14|1896.14|1902.24|1887.24|705
1707167100000|2024-02-05 21:05:00|1910.52|1895.52|1903.97|1888.97|1911.65|1896.65|1903.96|1888.96|615
1707167400000|2024-02-05 21:10:00|1905.82|1890.82|1907.95|1892.95|1908.95|1893.95|1903.83|1888.83|414
1707167700000|2024-02-05 21:15:00|1908.45|1893.45|1907.75|1892.75|1910.35|1895.35|1904.81|1889.81|470
1707168000000|2024-02-05 21:20:00|1907.96|1892.96|1906.26|1891.26|1908.63|1893.63|1899.5|1884.5|792
1707168300000|2024-02-05 21:25:00|1906.2|1891.2|1907.21|1892.21|1909.45|1894.45|1904.88|1889.88|408
1707168600000|2024-02-05 21:30:00|1907.22|1892.22|1905.21|1890.21|1909.65|1894.65|1902.43|1887.43|697
1707168900000|2024-02-05 21:35:00|1905.23|1890.23|1905.4|1890.4|1905.51|1890.51|1900.64|1885.64|755
1707169200000|2024-02-05 21:40:00|1905.43|1890.43|1907.41|1892.41|1909.93|1894.93|1903.02|1888.02|657
1707169500000|2024-02-05 21:45:00|1907.28|1892.28|1908.75|1893.75|1909.43|1894.43|1906.24|1891.24|627
1707169800000|2024-02-05 21:50:00|1908.53|1893.53|1914.05|1899.05|1915.15|1900.15|1906.61|1891.61|501
1707170100000|2024-02-05 21:55:00|1913.33|1898.33|1907.19|1892.19|1915.05|1900.05|1907.19|1892.19|496
1707170400000|2024-02-05 22:00:00|1907.13|1892.13|1903.98|1888.98|1907.2|1892.2|1901.35|1886.35|881
1707170700000|2024-02-05 22:05:00|1903.99|1888.99|1907.92|1892.92|1907.92|1892.92|1903.91|1888.91|185
1707171000000|2024-02-05 22:10:00|1907.67|1892.67|1911.5|1896.5|1912|1897|1907.42|1892.42|55
1707171300000|2024-02-05 22:15:00|1911|1896|1906|1891|1913.5|1898.5|1905.5|1890.5|67
1707171600000|2024-02-05 22:20:00|1906.5|1891.5|1899|1884|1907.5|1892.5|1898.5|1883.5|56
1707171900000|2024-02-05 22:25:00|1898.5|1883.5|1892.76|1877.76|1901.88|1886.88|1892.76|1877.76|175
1707172200000|2024-02-05 22:30:00|1892.73|1877.73|1893.49|1878.49|1893.51|1878.51|1884.43|1869.43|786
1707172500000|2024-02-05 22:35:00|1893.52|1878.52|1899.4|1884.4|1899.4|1884.4|1893.52|1878.52|214
1707172800000|2024-02-05 22:40:00|1899.15|1884.15|1894.93|1879.93|1901.58|1886.58|1893.48|1878.48|129
1707173100000|2024-02-05 22:45:00|1894.78|1879.78|1901.68|1886.68|1901.73|1886.73|1893.78|1878.78|87
1707173400000|2024-02-05 22:50:00|1899.5|1884.5|1901.5|1886.5|1902|1887|1897.5|1882.5|17
1707173700000|2024-02-05 22:55:00|1902|1887|1901.5|1886.5|1902|1887|1900|1885|21
1707174600000|2024-02-05 23:10:00|1902.3|1887.3|1900.5|1885.5|1902.5|1887.5|1900.5|1885.5|54
1707174900000|2024-02-05 23:15:00|1899.85|1884.85|1906.93|1891.93|1909.67|1894.67|1898.38|1883.38|436
1707175200000|2024-02-05 23:20:00|1906.9|1891.9|1918.21|1903.21|1919.9|1904.9|1904.2|1889.2|982
1707175500000|2024-02-05 23:25:00|1918.01|1903.01|1922.35|1907.35|1923.31|1908.31|1914.69|1899.69|971
1707175800000|2024-02-05 23:30:00|1922.46|1907.46|1921.78|1906.78|1926.06|1911.06|1917.52|1902.52|909
1707176100000|2024-02-05 23:35:00|1921.79|1906.79|1922.8|1907.8|1924|1909|1918.94|1903.94|721
1707176400000|2024-02-05 23:40:00|1922.85|1907.85|1918.18|1903.18|1922.85|1907.85|1916.55|1901.55|617
1707176700000|2024-02-05 23:45:00|1918.26|1903.26|1919.18|1904.18|1920.25|1905.25|1913.79|1898.79|735
1707177000000|2024-02-05 23:50:00|1919.17|1904.17|1921.96|1906.96|1923.98|1908.98|1917.62|1902.62|740
1707177300000|2024-02-05 23:55:00|1922.14|1907.14|1923.03|1908.03|1924.25|1909.25|1920.2|1905.2|486
1707177600000|2024-02-06 00:00:00|1921.86|1906.86|1927.28|1912.28|1928.06|1913.06|1918.97|1903.97|932
1707177900000|2024-02-06 00:05:00|1927.25|1912.25|1930.45|1915.45|1932.25|1917.25|1923.62|1908.62|710
1707178200000|2024-02-06 00:10:00|1930.44|1915.44|1924.91|1909.91|1932.4|1917.4|1920.66|1905.66|823
1707178500000|2024-02-06 00:15:00|1924.9|1909.9|1931.05|1916.05|1932.15|1917.15|1922.72|1907.72|939
1707178800000|2024-02-06 00:20:00|1930.55|1915.55|1926.9|1911.9|1932.35|1917.35|1922.54|1907.54|805
1707179100000|2024-02-06 00:25:00|1927.2|1912.2|1920.93|1905.93|1927.23|1912.23|1919.96|1904.96|944
1707179400000|2024-02-06 00:30:00|1920.92|1905.92|1927.22|1912.22|1927.45|1912.45|1917.1|1902.1|764
1707179700000|2024-02-06 00:35:00|1927.27|1912.27|1927.33|1912.33|1928.3|1913.3|1921.4|1906.4|775
1707180000000|2024-02-06 00:40:00|1927.18|1912.18|1921.31|1906.31|1927.41|1912.41|1920.85|1905.85|851
1707180300000|2024-02-06 00:45:00|1921.1|1906.1|1920.9|1905.9|1923.74|1908.74|1919.97|1904.97|872
1707180600000|2024-02-06 00:50:00|1920.89|1905.89|1924.97|1909.97|1925.53|1910.53|1918.35|1903.35|778
1707180900000|2024-02-06 00:55:00|1924.9|1909.9|1923|1908|1924.98|1909.98|1918.61|1903.61|562
1707181200000|2024-02-06 01:00:00|1922.95|1907.95|1915.2|1900.2|1922.95|1907.95|1913.45|1898.45|628
1707181500000|2024-02-06 01:05:00|1915.16|1900.16|1928.46|1913.46|1929.8|1914.8|1914.72|1899.72|808
1707181800000|2024-02-06 01:10:00|1928.47|1913.47|1924.05|1909.05|1929.38|1914.38|1921.18|1906.18|897
1707182100000|2024-02-06 01:15:00|1924.03|1909.03|1927|1912|1929.76|1914.76|1923.27|1908.27|963
1707182400000|2024-02-06 01:20:00|1926.93|1911.93|1924.29|1909.29|1927.35|1912.35|1923.95|1908.95|887
1707182700000|2024-02-06 01:25:00|1924.46|1909.46|1924.69|1909.69|1931.75|1916.75|1921.96|1906.96|619
1707183000000|2024-02-06 01:30:00|1923.64|1908.64|1919.37|1904.37|1930.23|1915.23|1918.05|1903.05|872
1707183300000|2024-02-06 01:35:00|1919.36|1904.36|1919.47|1904.47|1924.69|1909.69|1918.22|1903.22|795
1707183600000|2024-02-06 01:40:00|1919.46|1904.46|1920.5|1905.5|1922.14|1907.14|1917.37|1902.37|812
1707183900000|2024-02-06 01:45:00|1920.49|1905.49|1916.82|1901.82|1922.89|1907.89|1916.34|1901.34|682
1707184200000|2024-02-06 01:50:00|1916.69|1901.69|1916.8|1901.8|1919|1904|1914.71|1899.71|392
1707184500000|2024-02-06 01:55:00|1916.78|1901.78|1911.71|1896.71|1916.78|1901.78|1910.8|1895.8|454
1707184800000|2024-02-06 02:00:00|1911.55|1896.55|1911.5|1896.5|1912.6|1897.6|1907.04|1892.04|770
1707185100000|2024-02-06 02:05:00|1911.55|1896.55|1922.96|1907.96|1926.24|1911.24|1910.07|1895.07|919
1707185400000|2024-02-06 02:10:00|1922.86|1907.86|1929.04|1914.04|1931|1916|1921.19|1906.19|883
1707185700000|2024-02-06 02:15:00|1929.23|1914.23|1936.53|1921.53|1936.85|1921.85|1927.89|1912.89|849
1707186000000|2024-02-06 02:20:00|1936.4|1921.4|1930.15|1915.15|1940.73|1925.73|1927.65|1912.65|915
1707186300000|2024-02-06 02:25:00|1930.1|1915.1|1924.3|1909.3|1930.46|1915.46|1923.65|1908.65|691
1707186600000|2024-02-06 02:30:00|1924.08|1909.08|1921.3|1906.3|1925.25|1910.25|1919.16|1904.16|702
1707186900000|2024-02-06 02:35:00|1920.38|1905.38|1921.82|1906.82|1922.5|1907.5|1918.37|1903.37|770
1707187200000|2024-02-06 02:40:00|1921.77|1906.77|1933.48|1918.48|1935.44|1920.44|1919.49|1904.49|1054
1707187500000|2024-02-06 02:45:00|1932.88|1917.88|1927.41|1912.41|1934.05|1919.05|1926.11|1911.11|1025
1707187800000|2024-02-06 02:50:00|1927.01|1912.01|1923.33|1908.33|1928.78|1913.78|1922.83|1907.83|847
1707188100000|2024-02-06 02:55:00|1923.23|1908.23|1922.13|1907.13|1923.23|1908.23|1918.04|1903.04|698
1707188400000|2024-02-06 03:00:00|1922.11|1907.11|1924.96|1909.96|1926.75|1911.75|1919.78|1904.78|946
1707188700000|2024-02-06 03:05:00|1925.07|1910.07|1926.21|1911.21|1927.18|1912.18|1921|1906|778
1707189000000|2024-02-06 03:10:00|1926.25|1911.25|1919.81|1904.81|1926.84|1911.84|1918.36|1903.36|747
1707189300000|2024-02-06 03:15:00|1919.59|1904.59|1918.29|1903.29|1920.85|1905.85|1914.83|1899.83|469
1707189600000|2024-02-06 03:20:00|1919.2|1904.2|1910.97|1895.97|1920.07|1905.07|1908.3|1893.3|837
1707189900000|2024-02-06 03:25:00|1910.72|1895.72|1906.36|1891.36|1911.55|1896.55|1906.32|1891.32|739
1707190200000|2024-02-06 03:30:00|1906.28|1891.28|1899.92|1884.92|1906.47|1891.47|1899.04|1884.04|830
1707190500000|2024-02-06 03:35:00|1900.07|1885.07|1896.52|1881.52|1900.07|1885.07|1895.51|1880.51|815
1707190800000|2024-02-06 03:40:00|1896.58|1881.58|1898.02|1883.02|1899.34|1884.34|1895.32|1880.32|845
1707191100000|2024-02-06 03:45:00|1897.97|1882.97|1898.38|1883.38|1901.27|1886.27|1890.44|1875.44|876
1707191400000|2024-02-06 03:50:00|1899.15|1884.15|1901.41|1886.41|1901.5|1886.5|1895.89|1880.89|768
1707191700000|2024-02-06 03:55:00|1901.39|1886.39|1896.29|1881.29|1902|1887|1894.75|1879.75|713
1707192000000|2024-02-06 04:00:00|1896.73|1881.73|1901.73|1886.73|1905.83|1890.83|1895.9|1880.9|907
1707192300000|2024-02-06 04:05:00|1901.72|1886.72|1904.11|1889.11|1905.25|1890.25|1898.54|1883.54|710
1707192600000|2024-02-06 04:10:00|1904.12|1889.12|1906.21|1891.21|1906.85|1891.85|1901.9|1886.9|593
1707192900000|2024-02-06 04:15:00|1906.08|1891.08|1906.73|1891.73|1906.73|1891.73|1901.06|1886.06|856
1707193200000|2024-02-06 04:20:00|1906.72|1891.72|1910.55|1895.55|1911.05|1896.05|1905.1|1890.1|606
1707193500000|2024-02-06 04:25:00|1910.45|1895.45|1911.11|1896.11|1913.18|1898.18|1906.29|1891.29|732
1707193800000|2024-02-06 04:30:00|1911.09|1896.09|1910.8|1895.8|1911.12|1896.12|1907.69|1892.69|663
1707194100000|2024-02-06 04:35:00|1910.89|1895.89|1913.1|1898.1|1914.25|1899.25|1909.82|1894.82|540
1707194400000|2024-02-06 04:40:00|1912.3|1897.3|1906.99|1891.99|1914.35|1899.35|1906.42|1891.42|566
1707194700000|2024-02-06 04:45:00|1907.03|1892.03|1903.45|1888.45|1907.94|1892.94|1901.02|1886.02|798
1707195000000|2024-02-06 04:50:00|1902.69|1887.69|1903.15|1888.15|1905.9|1890.9|1902.07|1887.07|628
1707195300000|2024-02-06 04:55:00|1903.16|1888.16|1901|1886|1904.02|1889.02|1898.5|1883.5|397
1707195600000|2024-02-06 05:00:00|1900.11|1885.11|1896.76|1881.76|1901.15|1886.15|1894.07|1879.07|520
1707195900000|2024-02-06 05:05:00|1896.89|1881.89|1902.22|1887.22|1903.06|1888.06|1896.76|1881.76|466
1707196200000|2024-02-06 05:10:00|1902.26|1887.26|1902|1887|1903.85|1888.85|1899.42|1884.42|735
1707196500000|2024-02-06 05:15:00|1903.15|1888.15|1906.99|1891.99|1908.25|1893.25|1900.63|1885.63|400
1707196800000|2024-02-06 05:20:00|1906.83|1891.83|1911.51|1896.51|1911.75|1896.75|1904.65|1889.65|518
1707197100000|2024-02-06 05:25:00|1911.43|1896.43|1903.9|1888.9|1911.85|1896.85|1903.36|1888.36|626
1707197400000|2024-02-06 05:30:00|1903.22|1888.22|1904.5|1889.5|1906.95|1891.95|1901.94|1886.94|438
1707197700000|2024-02-06 05:35:00|1904.96|1889.96|1904.46|1889.46|1909.24|1894.24|1904.26|1889.26|536
1707198000000|2024-02-06 05:40:00|1904.47|1889.47|1899.31|1884.31|1905.1|1890.1|1898.4|1883.4|447
1707198300000|2024-02-06 05:45:00|1899.81|1884.81|1902.91|1887.91|1903.85|1888.85|1898.4|1883.4|398
1707198600000|2024-02-06 05:50:00|1903|1888|1900.88|1885.88|1903.45|1888.45|1900.55|1885.55|371
1707199800000|2024-02-06 06:10:00|1901.6|1886.6|1901.9|1886.9|1901.95|1886.95|1901.6|1886.6|19
1707200100000|2024-02-06 06:15:00|1902.2|1887.2|1897.39|1882.39|1902.2|1887.2|1895.22|1880.22|444
1707200400000|2024-02-06 06:20:00|1897.38|1882.38|1890.08|1875.08|1898.55|1883.55|1889.69|1874.69|532
1707200700000|2024-02-06 06:25:00|1890.3|1875.3|1890.92|1875.92|1895|1880|1888.13|1873.13|800
1707201000000|2024-02-06 06:30:00|1890.91|1875.91|1888.3|1873.3|1894.86|1879.86|1888.14|1873.14|691
1707201300000|2024-02-06 06:35:00|1888.5|1873.5|1890.79|1875.79|1891.16|1876.16|1887.36|1872.36|685
1707201600000|2024-02-06 06:40:00|1890.72|1875.72|1896.87|1881.87|1899.11|1884.11|1890.52|1875.52|773
1707201900000|2024-02-06 06:45:00|1897.02|1882.02|1898.8|1883.8|1901.83|1886.83|1896.58|1881.58|719
1707202200000|2024-02-06 06:50:00|1898.81|1883.81|1902|1887|1903.05|1888.05|1898.52|1883.52|463
1707202500000|2024-02-06 06:55:00|1903.1|1888.1|1901.28|1886.28|1904.05|1889.05|1900.53|1885.53|279
1707202800000|2024-02-06 07:00:00|1901.85|1886.85|1897.9|1882.9|1902.1|1887.1|1897.2|1882.2|728
1707203100000|2024-02-06 07:05:00|1897.92|1882.92|1901.3|1886.3|1901.46|1886.46|1895.32|1880.32|779
1707203400000|2024-02-06 07:10:00|1901.14|1886.14|1900.25|1885.25|1903.66|1888.66|1900.03|1885.03|594
1707203700000|2024-02-06 07:15:00|1900.28|1885.28|1899.23|1884.23|1902.44|1887.44|1896.15|1881.15|745
1707204000000|2024-02-06 07:20:00|1899.13|1884.13|1899.57|1884.57|1903.38|1888.38|1897.45|1882.45|546
1707204300000|2024-02-06 07:25:00|1899.77|1884.77|1900.36|1885.36|1902.6|1887.6|1898.22|1883.22|498
1707204600000|2024-02-06 07:30:00|1900.44|1885.44|1909.25|1894.25|1910.27|1895.27|1900.36|1885.36|863
1707204900000|2024-02-06 07:35:00|1909.39|1894.39|1904.12|1889.12|1911|1896|1903.02|1888.02|832
1707205200000|2024-02-06 07:40:00|1904.35|1889.35|1905.11|1890.11|1909.3|1894.3|1902.47|1887.47|485
1707205500000|2024-02-06 07:45:00|1905.1|1890.1|1905.4|1890.4|1905.6|1890.6|1901.03|1886.03|544
1707205800000|2024-02-06 07:50:00|1905.58|1890.58|1912.97|1897.97|1914.74|1899.74|1904.7|1889.7|804
1707206100000|2024-02-06 07:55:00|1912.96|1897.96|1912.73|1897.73|1917.91|1902.91|1912.72|1897.72|705
1707206400000|2024-02-06 08:00:00|1912.82|1897.82|1905.69|1890.69|1913.91|1898.91|1904.84|1889.84|725
1707206700000|2024-02-06 08:05:00|1905.63|1890.63|1908.55|1893.55|1909.65|1894.65|1904.51|1889.51|713
1707207000000|2024-02-06 08:10:00|1908.58|1893.58|1916.5|1901.5|1916.5|1901.5|1906.67|1891.67|611
1707207300000|2024-02-06 08:15:00|1915.27|1900.27|1922.76|1907.76|1924.35|1909.35|1914.62|1899.62|887
1707207600000|2024-02-06 08:20:00|1922.74|1907.74|1915.66|1900.66|1925.09|1910.09|1912.36|1897.36|953
1707207900000|2024-02-06 08:25:00|1915.9|1900.9|1911.61|1896.61|1915.97|1900.97|1910.92|1895.92|760
1707208200000|2024-02-06 08:30:00|1911.62|1896.62|1914.22|1899.22|1916.49|1901.49|1909.63|1894.63|731
1707208500000|2024-02-06 08:35:00|1914.2|1899.2|1915.22|1900.22|1921.85|1906.85|1913.53|1898.53|761
1707208800000|2024-02-06 08:40:00|1915.88|1900.88|1920.45|1905.45|1921.85|1906.85|1913.83|1898.83|769
1707209100000|2024-02-06 08:45:00|1920.25|1905.25|1923.56|1908.56|1923.95|1908.95|1916.59|1901.59|737
1707209400000|2024-02-06 08:50:00|1923.45|1908.45|1921.75|1906.75|1924.67|1909.67|1920.07|1905.07|755
1707209700000|2024-02-06 08:55:00|1921.7|1906.7|1925|1910|1925.22|1910.22|1918.49|1903.49|792
1707210000000|2024-02-06 09:00:00|1924.5|1909.5|1916.51|1901.51|1925|1910|1916.51|1901.51|871
1707210300000|2024-02-06 09:05:00|1916.11|1901.11|1920.53|1905.53|1920.95|1905.95|1914.33|1899.33|830
1707210600000|2024-02-06 09:10:00|1920.52|1905.52|1917.66|1902.66|1923.6|1908.6|1917.6|1902.6|680
1707210900000|2024-02-06 09:15:00|1917.67|1902.67|1915.85|1900.85|1919.65|1904.65|1915.31|1900.31|565
1707211200000|2024-02-06 09:20:00|1914.88|1899.88|1918.05|1903.05|1918.75|1903.75|1912.36|1897.36|585
1707211500000|2024-02-06 09:25:00|1918.15|1903.15|1921.57|1906.57|1923|1908|1917.25|1902.25|730
1707211800000|2024-02-06 09:30:00|1921.55|1906.55|1924.2|1909.2|1925.15|1910.15|1920.38|1905.38|619
1707212100000|2024-02-06 09:35:00|1924.25|1909.25|1928.31|1913.31|1930.05|1915.05|1922.81|1907.81|663
1707212400000|2024-02-06 09:40:00|1928.07|1913.07|1925.33|1910.33|1930.75|1915.75|1924.54|1909.54|648
1707212700000|2024-02-06 09:45:00|1925.18|1910.18|1934.67|1919.67|1939.05|1924.05|1923.05|1908.05|618
1707213000000|2024-02-06 09:50:00|1934.73|1919.73|1929.63|1914.63|1938.25|1923.25|1928.95|1913.95|842
1707213300000|2024-02-06 09:55:00|1931.1|1916.1|1928.27|1913.27|1933.93|1918.93|1926.89|1911.89|752
1707213600000|2024-02-06 10:00:00|1928.33|1913.33|1919.19|1904.19|1930.65|1915.65|1919.19|1904.19|686
1707213900000|2024-02-06 10:05:00|1919.66|1904.66|1919.94|1904.94|1921.65|1906.65|1916.2|1901.2|856
1707214200000|2024-02-06 10:10:00|1920.07|1905.07|1915.07|1900.07|1921.18|1906.18|1914.04|1899.04|835
1707214500000|2024-02-06 10:15:00|1914.96|1899.96|1914.31|1899.31|1920.25|1905.25|1914.11|1899.11|441
1707214800000|2024-02-06 10:20:00|1914.76|1899.76|1909.4|1894.4|1915.92|1900.92|1906.51|1891.51|929
1707215100000|2024-02-06 10:25:00|1909.53|1894.53|1904.35|1889.35|1910.81|1895.81|1903.24|1888.24|966
1707215400000|2024-02-06 10:30:00|1904.3|1889.3|1908.38|1893.38|1920.72|1905.72|1903.75|1888.75|996
1707215700000|2024-02-06 10:35:00|1908.2|1893.2|1907.63|1892.63|1912.8|1897.8|1905.47|1890.47|892
1707216000000|2024-02-06 10:40:00|1907.65|1892.65|1891.07|1876.07|1908.63|1893.63|1890.17|1875.17|1032
1707216300000|2024-02-06 10:45:00|1890.8|1875.8|1882.56|1867.56|1892.89|1877.89|1870.66|1855.66|1132
1707216600000|2024-02-06 10:50:00|1882.51|1867.51|1879.53|1864.53|1882.82|1867.82|1873.76|1858.76|1113
1707216900000|2024-02-06 10:55:00|1879.61|1864.61|1880.5|1865.5|1884.17|1869.17|1877.72|1862.72|1072
1707217200000|2024-02-06 11:00:00|1880.4|1865.4|1876.1|1861.1|1880.89|1865.89|1868.51|1853.51|1083
1707217500000|2024-02-06 11:05:00|1875.86|1860.86|1877.15|1862.15|1883.74|1868.74|1872.06|1857.06|1022
1707217800000|2024-02-06 11:10:00|1877.29|1862.29|1875.98|1860.98|1877.29|1862.29|1871.23|1856.23|1012
1707218100000|2024-02-06 11:15:00|1875.91|1860.91|1878.53|1863.53|1879.1|1864.1|1869.43|1854.43|1053
1707218400000|2024-02-06 11:20:00|1878.18|1863.18|1884.31|1869.31|1884.31|1869.31|1876.74|1861.74|994
1707218700000|2024-02-06 11:25:00|1884.24|1869.24|1881.78|1866.78|1884.37|1869.37|1879.45|1864.45|900
1707219000000|2024-02-06 11:30:00|1881.76|1866.76|1877.76|1862.76|1882.23|1867.23|1875.45|1860.45|874
1707219300000|2024-02-06 11:35:00|1877.73|1862.73|1877.9|1862.9|1881.48|1866.48|1876.93|1861.93|793
1707219600000|2024-02-06 11:40:00|1877.89|1862.89|1881.44|1866.44|1883.85|1868.85|1876.91|1861.91|759
1707219900000|2024-02-06 11:45:00|1881.6|1866.6|1887.63|1872.63|1888.44|1873.44|1881.25|1866.25|729
1707220200000|2024-02-06 11:50:00|1887.64|1872.64|1884.85|1869.85|1888.65|1873.65|1881.86|1866.86|726
1707220500000|2024-02-06 11:55:00|1884.69|1869.69|1883.43|1868.43|1886.65|1871.65|1882.21|1867.21|688
1707220800000|2024-02-06 12:00:00|1883.77|1868.77|1894.28|1879.28|1894.61|1879.61|1882.07|1867.07|675
1707221100000|2024-02-06 12:05:00|1894.31|1879.31|1887.97|1872.97|1895.05|1880.05|1887.65|1872.65|803
1707221400000|2024-02-06 12:10:00|1887.98|1872.98|1888.6|1873.6|1889.95|1874.95|1886.48|1871.48|800
1707221700000|2024-02-06 12:15:00|1888.67|1873.67|1880.4|1865.4|1889.95|1874.95|1879.44|1864.44|751
1707222000000|2024-02-06 12:20:00|1879.37|1864.37|1868.42|1853.42|1879.95|1864.95|1868|1853|803
1707222300000|2024-02-06 12:25:00|1868.41|1853.41|1875.21|1860.21|1878.59|1863.59|1864|1849|1020
1707222600000|2024-02-06 12:30:00|1875.12|1860.12|1869.27|1854.27|1879.79|1864.79|1868.26|1853.26|951
1707222900000|2024-02-06 12:35:00|1869.19|1854.19|1873.56|1858.56|1878.15|1863.15|1868.54|1853.54|913
1707223200000|2024-02-06 12:40:00|1873.25|1858.25|1874.95|1859.95|1875.69|1860.69|1870.87|1855.87|867
1707223500000|2024-02-06 12:45:00|1874.9|1859.9|1862.13|1847.13|1878.23|1863.23|1852.03|1837.03|1048
1707223800000|2024-02-06 12:50:00|1862.1|1847.1|1864.52|1849.52|1864.9|1849.9|1857.39|1842.39|1098
1707224100000|2024-02-06 12:55:00|1864.36|1849.36|1872.52|1857.52|1873.2|1858.2|1864.36|1849.36|1000
1707224400000|2024-02-06 13:00:00|1872.53|1857.53|1863.64|1848.64|1873.27|1858.27|1861.57|1846.57|959
1707224700000|2024-02-06 13:05:00|1863.65|1848.65|1867.15|1852.15|1867.95|1852.95|1862.06|1847.06|620
1707225000000|2024-02-06 13:10:00|1867.17|1852.17|1871.77|1856.77|1873.21|1858.21|1866.82|1851.82|700
1707225300000|2024-02-06 13:15:00|1872.07|1857.07|1880.85|1865.85|1883.48|1868.48|1871.71|1856.71|932
1707225600000|2024-02-06 13:20:00|1880.9|1865.9|1883.7|1868.7|1886.1|1871.1|1878.82|1863.82|814
1707225900000|2024-02-06 13:25:00|1883.18|1868.18|1887.51|1872.51|1890.95|1875.95|1883.18|1868.18|822
1707226200000|2024-02-06 13:30:00|1887.56|1872.56|1877.11|1862.11|1888.1|1873.1|1876.5|1861.5|1012
1707226500000|2024-02-06 13:35:00|1877.09|1862.09|1879.05|1864.05|1880.26|1865.26|1874.76|1859.76|944
1707226800000|2024-02-06 13:40:00|1879.07|1864.07|1878.44|1863.44|1881.78|1866.78|1876.3|1861.3|764
1707227100000|2024-02-06 13:45:00|1878.43|1863.43|1874.87|1859.87|1880.1|1865.1|1873.55|1858.55|809
1707227400000|2024-02-06 13:50:00|1874.78|1859.78|1875.84|1860.84|1879.03|1864.03|1873.31|1858.31|735
1707227700000|2024-02-06 13:55:00|1875.89|1860.89|1876.09|1861.09|1877.61|1862.61|1873.09|1858.09|820
1707228000000|2024-02-06 14:00:00|1876.06|1861.06|1878.47|1863.47|1880.22|1865.22|1873.5|1858.5|862
1707228300000|2024-02-06 14:05:00|1878.4|1863.4|1875.28|1860.28|1880.29|1865.29|1874.99|1859.99|692
1707228600000|2024-02-06 14:10:00|1875.27|1860.27|1875.29|1860.29|1877.95|1862.95|1872.61|1857.61|750
1707228900000|2024-02-06 14:15:00|1875.23|1860.23|1879.84|1864.84|1884.8|1869.8|1875.07|1860.07|816
1707229200000|2024-02-06 14:20:00|1879.87|1864.87|1871.91|1856.91|1879.87|1864.87|1869.75|1854.75|889
1707229500000|2024-02-06 14:25:00|1871.89|1856.89|1873|1858|1875.85|1860.85|1871.1|1856.1|571
1707229800000|2024-02-06 14:30:00|1873.45|1858.45|1876.29|1861.29|1878.7|1863.7|1870.91|1855.91|800
1707230100000|2024-02-06 14:35:00|1876.33|1861.33|1878.3|1863.3|1879.93|1864.93|1876.19|1861.19|935
1707230400000|2024-02-06 14:40:00|1878.47|1863.47|1871.48|1856.48|1880.58|1865.58|1870.25|1855.25|945
1707230700000|2024-02-06 14:45:00|1871.52|1856.52|1871.9|1856.9|1874.46|1859.46|1869.86|1854.86|899
1707231000000|2024-02-06 14:50:00|1871.87|1856.87|1869.52|1854.52|1873.27|1858.27|1868.88|1853.88|845
1707231300000|2024-02-06 14:55:00|1869.63|1854.63|1864.26|1849.26|1870.5|1855.5|1861.43|1846.43|889
1707231600000|2024-02-06 15:00:00|1864.3|1849.3|1866.2|1851.2|1867.85|1852.85|1862.17|1847.17|659
1707231900000|2024-02-06 15:05:00|1866.19|1851.19|1868.96|1853.96|1872.4|1857.4|1865.36|1850.36|795
1707232200000|2024-02-06 15:10:00|1869|1854|1867.83|1852.83|1871.84|1856.84|1866.26|1851.26|939
1707232500000|2024-02-06 15:15:00|1867.84|1852.84|1878.39|1863.39|1879.05|1864.05|1866.63|1851.63|905
1707232800000|2024-02-06 15:20:00|1878.34|1863.34|1876.47|1861.47|1883.19|1868.19|1876.47|1861.47|964
1707233100000|2024-02-06 15:25:00|1876.11|1861.11|1875.03|1860.03|1879.1|1864.1|1874.21|1859.21|789
1707233400000|2024-02-06 15:30:00|1874.79|1859.79|1878.25|1863.25|1879.03|1864.03|1872.23|1857.23|887
1707233700000|2024-02-06 15:35:00|1878.22|1863.22|1874.81|1859.81|1879.22|1864.22|1873.18|1858.18|723
1707234000000|2024-02-06 15:40:00|1874.82|1859.82|1878.24|1863.24|1879.13|1864.13|1874.39|1859.39|617
1707234300000|2024-02-06 15:45:00|1878.33|1863.33|1876.33|1861.33|1881.54|1866.54|1875.19|1860.19|731
1707234600000|2024-02-06 15:50:00|1876.39|1861.39|1876.33|1861.33|1880.95|1865.95|1875.62|1860.62|621
1707234900000|2024-02-06 15:55:00|1876.26|1861.26|1871.25|1856.25|1876.26|1861.26|1863.81|1848.81|702
1707235200000|2024-02-06 16:00:00|1870.79|1855.79|1868.74|1853.74|1877.4|1862.4|1865.95|1850.95|1028
1707235500000|2024-02-06 16:05:00|1868.76|1853.76|1857.87|1842.87|1871.75|1856.75|1857.1|1842.1|952
1707235800000|2024-02-06 16:10:00|1857.97|1842.97|1855.48|1840.48|1859.02|1844.02|1848.95|1833.95|819
1707236100000|2024-02-06 16:15:00|1855.41|1840.41|1855.97|1840.97|1857.31|1842.31|1850.95|1835.95|1023
1707236400000|2024-02-06 16:20:00|1856.01|1841.01|1867.01|1852.01|1867.66|1852.66|1855.99|1840.99|1003
1707236700000|2024-02-06 16:25:00|1867.05|1852.05|1875.02|1860.02|1875.35|1860.35|1866.76|1851.76|866
1707237000000|2024-02-06 16:30:00|1875.23|1860.23|1867.75|1852.75|1877.5|1862.5|1865.68|1850.68|721
1707237300000|2024-02-06 16:35:00|1867.7|1852.7|1861.01|1846.01|1867.7|1852.7|1857.21|1842.21|660
1707237600000|2024-02-06 16:40:00|1861.14|1846.14|1863.96|1848.96|1865.75|1850.75|1860.93|1845.93|643
1707237900000|2024-02-06 16:45:00|1863.98|1848.98|1861.31|1846.31|1864|1849|1859.1|1844.1|705
1707238200000|2024-02-06 16:50:00|1861.37|1846.37|1859.55|1844.55|1865.75|1850.75|1856.24|1841.24|683
1707238500000|2024-02-06 16:55:00|1859.52|1844.52|1860.32|1845.32|1863.37|1848.37|1859.05|1844.05|669
1707238800000|2024-02-06 17:00:00|1860.27|1845.27|1864.2|1849.2|1864.99|1849.99|1857.42|1842.42|759
1707239100000|2024-02-06 17:05:00|1864.17|1849.17|1862.82|1847.82|1869.5|1854.5|1862.45|1847.45|920
1707239400000|2024-02-06 17:10:00|1862.8|1847.8|1861.04|1846.04|1866.16|1851.16|1859.99|1844.99|765
1707239700000|2024-02-06 17:15:00|1861.06|1846.06|1863.92|1848.92|1868.14|1853.14|1861.06|1846.06|827
1707240000000|2024-02-06 17:20:00|1864.07|1849.07|1868.06|1853.06|1868.97|1853.97|1859.86|1844.86|804
1707240300000|2024-02-06 17:25:00|1868.47|1853.47|1871.37|1856.37|1872.04|1857.04|1868|1853|762
1707240600000|2024-02-06 17:30:00|1871.2|1856.2|1874.07|1859.07|1877.15|1862.15|1871.2|1856.2|774
1707240900000|2024-02-06 17:35:00|1874.01|1859.01|1874.35|1859.35|1876.43|1861.43|1872.9|1857.9|741
1707241200000|2024-02-06 17:40:00|1874.44|1859.44|1876.47|1861.47|1880.32|1865.32|1873.3|1858.3|815
1707241500000|2024-02-06 17:45:00|1876.5|1861.5|1879.25|1864.25|1879.75|1864.75|1875.6|1860.6|570
1707241800000|2024-02-06 17:50:00|1878.85|1863.85|1879.85|1864.85|1880.46|1865.46|1876.18|1861.18|580
1707242100000|2024-02-06 17:55:00|1879.94|1864.94|1882.55|1867.55|1885.5|1870.5|1879.92|1864.92|507
1707242400000|2024-02-06 18:00:00|1882.44|1867.44|1881.55|1866.55|1884.9|1869.9|1880.72|1865.72|924
1707242700000|2024-02-06 18:05:00|1881.5|1866.5|1878.55|1863.55|1883.3|1868.3|1877.9|1862.9|798
1707243000000|2024-02-06 18:10:00|1878.5|1863.5|1874.91|1859.91|1879.63|1864.63|1874.05|1859.05|683
1707243300000|2024-02-06 18:15:00|1874.92|1859.92|1877.09|1862.09|1878.95|1863.95|1873.12|1858.12|523
1707243600000|2024-02-06 18:20:00|1876.85|1861.85|1877.1|1862.1|1880.45|1865.45|1875.95|1860.95|656
1707243900000|2024-02-06 18:25:00|1877.32|1862.32|1879.95|1864.95|1879.95|1864.95|1873.02|1858.02|546
1707244200000|2024-02-06 18:30:00|1880.1|1865.1|1878.96|1863.96|1881.95|1866.95|1873.22|1858.22|629
1707244500000|2024-02-06 18:35:00|1878.91|1863.91|1874.92|1859.92|1879.25|1864.25|1873.64|1858.64|653
1707244800000|2024-02-06 18:40:00|1874.67|1859.67|1870.63|1855.63|1875.94|1860.94|1868.3|1853.3|679
1707245100000|2024-02-06 18:45:00|1870.78|1855.78|1868.95|1853.95|1870.87|1855.87|1867.3|1852.3|433
1707245400000|2024-02-06 18:50:00|1869.06|1854.06|1872.43|1857.43|1873.13|1858.13|1868.34|1853.34|564
1707245700000|2024-02-06 18:55:00|1872.38|1857.38|1868.63|1853.63|1874.72|1859.72|1868.59|1853.59|876
1707246000000|2024-02-06 19:00:00|1868.7|1853.7|1866.83|1851.83|1869.68|1854.68|1862.26|1847.26|862
1707246300000|2024-02-06 19:05:00|1866.93|1851.93|1862.64|1847.64|1868.05|1853.05|1861.64|1846.64|742
1707246600000|2024-02-06 19:10:00|1862.67|1847.67|1857.93|1842.93|1864.35|1849.35|1856.85|1841.85|705
1707246900000|2024-02-06 19:15:00|1857.94|1842.94|1868.02|1853.02|1868.45|1853.45|1856.93|1841.93|628
1707247200000|2024-02-06 19:20:00|1868.4|1853.4|1864.65|1849.65|1870.45|1855.45|1864.22|1849.22|737
1707247500000|2024-02-06 19:25:00|1864.51|1849.51|1863.13|1848.13|1865.05|1850.05|1862.22|1847.22|514
1707247800000|2024-02-06 19:30:00|1863.18|1848.18|1863.03|1848.03|1865.23|1850.23|1861.37|1846.37|711
1707248100000|2024-02-06 19:35:00|1863.07|1848.07|1868.86|1853.86|1869.51|1854.51|1861.96|1846.96|804
1707248400000|2024-02-06 19:40:00|1869.11|1854.11|1866.36|1851.36|1871.93|1856.93|1866.18|1851.18|900
1707248700000|2024-02-06 19:45:00|1866.31|1851.31|1866.43|1851.43|1869.05|1854.05|1864.46|1849.46|691
1707249000000|2024-02-06 19:50:00|1866.42|1851.42|1860.26|1845.26|1867.2|1852.2|1859.58|1844.58|797
1707249300000|2024-02-06 19:55:00|1860.53|1845.53|1862.39|1847.39|1864.38|1849.38|1856.67|1841.67|770
1707249600000|2024-02-06 20:00:00|1862.38|1847.38|1861.22|1846.22|1863.94|1848.94|1857.81|1842.81|889
1707249900000|2024-02-06 20:05:00|1861.25|1846.25|1865|1850|1866.18|1851.18|1859.78|1844.78|950
1707250200000|2024-02-06 20:10:00|1864.85|1849.85|1866.45|1851.45|1867.89|1852.89|1862.13|1847.13|966
1707250500000|2024-02-06 20:15:00|1866.54|1851.54|1860.17|1845.17|1866.84|1851.84|1856.43|1841.43|863
1707250800000|2024-02-06 20:20:00|1860.19|1845.19|1862.37|1847.37|1864.74|1849.74|1859.96|1844.96|857
1707251100000|2024-02-06 20:25:00|1862.23|1847.23|1861.72|1846.72|1863.8|1848.8|1858.28|1843.28|446
1707251400000|2024-02-06 20:30:00|1861.71|1846.71|1860.23|1845.23|1864.13|1849.13|1860.2|1845.2|687
1707251700000|2024-02-06 20:35:00|1860.2|1845.2|1860.86|1845.86|1861.9|1846.9|1858.27|1843.27|850
1707252000000|2024-02-06 20:40:00|1860.7|1845.7|1859.96|1844.96|1862.3|1847.3|1858.33|1843.33|743
1707252300000|2024-02-06 20:45:00|1860.01|1845.01|1860.9|1845.9|1861.51|1846.51|1858.45|1843.45|822
1707252600000|2024-02-06 20:50:00|1861.1|1846.1|1866.31|1851.31|1866.38|1851.38|1859|1844|821
1707252900000|2024-02-06 20:55:00|1866.38|1851.38|1861.31|1846.31|1867.39|1852.39|1860.31|1845.31|570
1707253200000|2024-02-06 21:00:00|1861.36|1846.36|1857.84|1842.84|1862.07|1847.07|1855.85|1840.85|505
1707253500000|2024-02-06 21:05:00|1857.95|1842.95|1861.38|1846.38|1864|1849|1857.56|1842.56|807
1707253800000|2024-02-06 21:10:00|1861.32|1846.32|1855.1|1840.1|1863.22|1848.22|1854.38|1839.38|664
1707254100000|2024-02-06 21:15:00|1855.12|1840.12|1854.95|1839.95|1855.8|1840.8|1850.93|1835.93|610
1707254400000|2024-02-06 21:20:00|1855.25|1840.25|1854.72|1839.72|1855.32|1840.32|1852.35|1837.35|778
1707254700000|2024-02-06 21:25:00|1854.68|1839.68|1852.9|1837.9|1854.86|1839.86|1852.51|1837.51|602
1707255000000|2024-02-06 21:30:00|1852.81|1837.81|1854.59|1839.59|1855.25|1840.25|1852.54|1837.54|610
1707255300000|2024-02-06 21:35:00|1854.55|1839.55|1852.35|1837.35|1854.6|1839.6|1850.04|1835.04|548
1707255600000|2024-02-06 21:40:00|1852.37|1837.37|1852.15|1837.15|1854.7|1839.7|1851.87|1836.87|637
1707255900000|2024-02-06 21:45:00|1852.04|1837.04|1848.32|1833.32|1852.04|1837.04|1846.46|1831.46|579
1707256200000|2024-02-06 21:50:00|1848.33|1833.33|1847.69|1832.69|1849.06|1834.06|1845.24|1830.24|540
1707256500000|2024-02-06 21:55:00|1847.74|1832.74|1848.04|1833.04|1850.05|1835.05|1847.19|1832.19|438
1707256800000|2024-02-06 22:00:00|1848.17|1833.17|1851.29|1836.29|1852.14|1837.14|1847.64|1832.64|486
1707257100000|2024-02-06 22:05:00|1851.82|1836.82|1850.5|1835.5|1852.31|1837.31|1849.48|1834.48|59
1707257400000|2024-02-06 22:10:00|1851|1836|1849.5|1834.5|1852|1837|1846.5|1831.5|48
1707257700000|2024-02-06 22:15:00|1849|1834|1852.73|1837.73|1852.93|1837.93|1849|1834|55
1707258000000|2024-02-06 22:20:00|1852.75|1837.75|1854.97|1839.97|1856.98|1841.98|1852.75|1837.75|205
1707258300000|2024-02-06 22:25:00|1854.96|1839.96|1854.87|1839.87|1855.91|1840.91|1854.04|1839.04|360
1707258600000|2024-02-06 22:30:00|1854.97|1839.97|1853.26|1838.26|1855.08|1840.08|1851.09|1836.09|527
1707258900000|2024-02-06 22:35:00|1853.25|1838.25|1853.13|1838.13|1853.49|1838.49|1851.35|1836.35|377
1707259200000|2024-02-06 22:40:00|1853.07|1838.07|1847.61|1832.61|1853.07|1838.07|1847.32|1832.32|336
1707259500000|2024-02-06 22:45:00|1847.62|1832.62|1839.94|1824.94|1847.66|1832.66|1832.54|1817.54|534
1707259800000|2024-02-06 22:50:00|1839.93|1824.93|1843.45|1828.45|1845.46|1830.46|1839.91|1824.91|608
1707260100000|2024-02-06 22:55:00|1843.46|1828.46|1844.92|1829.92|1846.82|1831.82|1842.67|1827.67|690
1707260400000|2024-02-06 23:00:00|1844.79|1829.79|1839.15|1824.15|1845.72|1830.72|1837.79|1822.79|717
1707260700000|2024-02-06 23:05:00|1839.11|1824.11|1836.02|1821.02|1840.49|1825.49|1836.02|1821.02|812
1707261000000|2024-02-06 23:10:00|1835.9|1820.9|1840.21|1825.21|1841.14|1826.14|1835.85|1820.85|730
1707261300000|2024-02-06 23:15:00|1840.48|1825.48|1839.74|1824.74|1841|1826|1838.35|1823.35|683
1707261600000|2024-02-06 23:20:00|1839.91|1824.91|1833.99|1818.99|1841.84|1826.84|1833.99|1818.99|667
1707261900000|2024-02-06 23:25:00|1833.96|1818.96|1839.05|1824.05|1839.05|1824.05|1833.72|1818.72|569
1707262200000|2024-02-06 23:30:00|1839.15|1824.15|1839.25|1824.25|1841.2|1826.2|1837.51|1822.51|595
1707262500000|2024-02-06 23:35:00|1839.22|1824.22|1840.64|1825.64|1841.15|1826.15|1838.65|1823.65|635
1707262800000|2024-02-06 23:40:00|1840.66|1825.66|1842.1|1827.1|1842.15|1827.15|1840.21|1825.21|500
1707263100000|2024-02-06 23:45:00|1842.15|1827.15|1836.68|1821.68|1842.15|1827.15|1835.59|1820.59|598
1707263400000|2024-02-06 23:50:00|1836.69|1821.69|1838.11|1823.11|1839.32|1824.32|1836.17|1821.17|728
1707263700000|2024-02-06 23:55:00|1838.13|1823.13|1836.23|1821.23|1838.93|1823.93|1835.95|1820.95|626
1707264000000|2024-02-07 00:00:00|1836.22|1821.22|1836.66|1821.66|1838.25|1823.25|1834.34|1819.34|605
1707264300000|2024-02-07 00:05:00|1836.48|1821.48|1835.81|1820.81|1837.94|1822.94|1835.5|1820.5|660
1707264600000|2024-02-07 00:10:00|1835.76|1820.76|1829.93|1814.93|1835.92|1820.92|1828.9|1813.9|749
1707264900000|2024-02-07 00:15:00|1829.83|1814.83|1829.1|1814.1|1832.45|1817.45|1827.95|1812.95|822
1707265200000|2024-02-07 00:20:00|1829.06|1814.06|1836.35|1821.35|1836.75|1821.75|1828.89|1813.89|832
1707265500000|2024-02-07 00:25:00|1836.29|1821.29|1839.86|1824.86|1840.85|1825.85|1835.71|1820.71|734
1707265800000|2024-02-07 00:30:00|1839.88|1824.88|1832.49|1817.49|1840.9|1825.9|1832.49|1817.49|651
1707266100000|2024-02-07 00:35:00|1832.38|1817.38|1831.63|1816.63|1832.62|1817.62|1829.9|1814.9|826
1707266400000|2024-02-07 00:40:00|1831.57|1816.57|1833.33|1818.33|1833.88|1818.88|1831.01|1816.01|832
1707266700000|2024-02-07 00:45:00|1833.18|1818.18|1832.15|1817.15|1835.07|1820.07|1830.56|1815.56|919
1707267000000|2024-02-07 00:50:00|1831.89|1816.89|1832.13|1817.13|1833.87|1818.87|1831.67|1816.67|719
1707267300000|2024-02-07 00:55:00|1832.11|1817.11|1834.06|1819.06|1836.28|1821.28|1831.96|1816.96|640
1707267600000|2024-02-07 01:00:00|1833.98|1818.98|1831.33|1816.33|1834.51|1819.51|1830.72|1815.72|820
1707267900000|2024-02-07 01:05:00|1831.36|1816.36|1830.29|1815.29|1831.96|1816.96|1827.77|1812.77|756
1707268200000|2024-02-07 01:10:00|1830.26|1815.26|1839|1824|1839.65|1824.65|1830.14|1815.14|696
1707268500000|2024-02-07 01:15:00|1839.2|1824.2|1830.8|1815.8|1839.75|1824.75|1829.69|1814.69|767
1707268800000|2024-02-07 01:20:00|1831.15|1816.15|1830.94|1815.94|1831.35|1816.35|1829.25|1814.25|499
1707269100000|2024-02-07 01:25:00|1831.08|1816.08|1833.66|1818.66|1835.39|1820.39|1830.37|1815.37|693
1707269400000|2024-02-07 01:30:00|1833.55|1818.55|1835.67|1820.67|1836.51|1821.51|1833.5|1818.5|452
1707269700000|2024-02-07 01:35:00|1835.71|1820.71|1837.69|1822.69|1838.84|1823.84|1835.71|1820.71|491
1707270000000|2024-02-07 01:40:00|1837.68|1822.68|1836.79|1821.79|1837.68|1822.68|1835.56|1820.56|435
1707270300000|2024-02-07 01:45:00|1836.42|1821.42|1838.27|1823.27|1838.37|1823.37|1834.99|1819.99|501
1707270600000|2024-02-07 01:50:00|1838.28|1823.28|1843.45|1828.45|1843.65|1828.65|1838.27|1823.27|455
1707270900000|2024-02-07 01:55:00|1842.95|1827.95|1844.15|1829.15|1844.65|1829.65|1842.54|1827.54|316
1707271200000|2024-02-07 02:00:00|1844.25|1829.25|1838.62|1823.62|1847.16|1832.16|1836.2|1821.2|495
1707271500000|2024-02-07 02:05:00|1838.82|1823.82|1841.8|1826.8|1843.45|1828.45|1837.87|1822.87|423
1707271800000|2024-02-07 02:10:00|1842|1827|1842.82|1827.82|1843.55|1828.55|1839.54|1824.54|536
1707272100000|2024-02-07 02:15:00|1842.6|1827.6|1843.41|1828.41|1844.84|1829.84|1842.46|1827.46|412
1707272400000|2024-02-07 02:20:00|1843.4|1828.4|1839.46|1824.46|1843.4|1828.4|1836.97|1821.97|506
1707272700000|2024-02-07 02:25:00|1839.43|1824.43|1840.2|1825.2|1841.02|1826.02|1837.29|1822.29|628
1707273000000|2024-02-07 02:30:00|1840.04|1825.04|1838.11|1823.11|1841.22|1826.22|1837.49|1822.49|489
1707273300000|2024-02-07 02:35:00|1838.06|1823.06|1835.07|1820.07|1838.21|1823.21|1834.55|1819.55|569
1707273600000|2024-02-07 02:40:00|1835.08|1820.08|1834.04|1819.04|1836.05|1821.05|1833|1818|552
1707273900000|2024-02-07 02:45:00|1834.07|1819.07|1831.52|1816.52|1834.71|1819.71|1831.47|1816.47|483
1707274200000|2024-02-07 02:50:00|1831.49|1816.49|1828.83|1813.83|1833.65|1818.65|1828.29|1813.29|612
1707274500000|2024-02-07 02:55:00|1828.82|1813.82|1821.68|1806.68|1828.93|1813.93|1819.63|1804.63|936
1707274800000|2024-02-07 03:00:00|1821.7|1806.7|1817.17|1802.17|1824.92|1809.92|1817.02|1802.02|890
1707275100000|2024-02-07 03:05:00|1817.37|1802.37|1818.91|1803.91|1820.85|1805.85|1813.8|1798.8|854
1707275400000|2024-02-07 03:10:00|1818.94|1803.94|1824.43|1809.43|1824.6|1809.6|1818.64|1803.64|783
1707275700000|2024-02-07 03:15:00|1824.44|1809.44|1829.8|1814.8|1829.95|1814.95|1822.68|1807.68|439
1707276000000|2024-02-07 03:20:00|1829.75|1814.75|1829.69|1814.69|1831.15|1816.15|1828.26|1813.26|621
1707276300000|2024-02-07 03:25:00|1829.65|1814.65|1827.24|1812.24|1829.73|1814.73|1826.57|1811.57|475
1707276600000|2024-02-07 03:30:00|1827.25|1812.25|1828.55|1813.55|1829.15|1814.15|1826.21|1811.21|362
1707276900000|2024-02-07 03:35:00|1828.62|1813.62|1835.85|1820.85|1837|1822|1828.53|1813.53|574
1707277200000|2024-02-07 03:40:00|1835.95|1820.95|1834.85|1819.85|1836.05|1821.05|1832.48|1817.48|526
1707277500000|2024-02-07 03:45:00|1834.86|1819.86|1835.76|1820.76|1836.75|1821.75|1834.1|1819.1|432
1707277800000|2024-02-07 03:50:00|1835.78|1820.78|1834.13|1819.13|1836.3|1821.3|1832.18|1817.18|551
1707278100000|2024-02-07 03:55:00|1834.17|1819.17|1836.57|1821.57|1836.61|1821.61|1832|1817|521
1707278400000|2024-02-07 04:00:00|1836.46|1821.46|1841.59|1826.59|1843.45|1828.45|1835.33|1820.33|635
1707278700000|2024-02-07 04:05:00|1841.36|1826.36|1841.34|1826.34|1844.14|1829.14|1839.91|1824.91|620
1707279000000|2024-02-07 04:10:00|1841.42|1826.42|1837.36|1822.36|1842.33|1827.33|1836.85|1821.85|619
1707279300000|2024-02-07 04:15:00|1837.37|1822.37|1831.46|1816.46|1837.55|1822.55|1831.46|1816.46|552
1707279600000|2024-02-07 04:20:00|1831.5|1816.5|1825.85|1810.85|1831.63|1816.63|1824.03|1809.03|798
1707279900000|2024-02-07 04:25:00|1825.84|1810.84|1827.48|1812.48|1828.85|1813.85|1825.01|1810.01|740
1707280200000|2024-02-07 04:30:00|1828.05|1813.05|1832.3|1817.3|1833.4|1818.4|1826.77|1811.77|562
1707280500000|2024-02-07 04:35:00|1832.18|1817.18|1831.66|1816.66|1833.95|1818.95|1829.05|1814.05|716
1707280800000|2024-02-07 04:40:00|1831.71|1816.71|1831.8|1816.8|1833.09|1818.09|1829.77|1814.77|694
1707281100000|2024-02-07 04:45:00|1831.82|1816.82|1826.38|1811.38|1831.99|1816.99|1825.85|1810.85|584
1707281400000|2024-02-07 04:50:00|1826.37|1811.37|1831.5|1816.5|1832.9|1817.9|1825.2|1810.2|555
1707281700000|2024-02-07 04:55:00|1831.44|1816.44|1831.44|1816.44|1832.77|1817.77|1830.31|1815.31|654
1707282000000|2024-02-07 05:00:00|1831.35|1816.35|1836.21|1821.21|1837.45|1822.45|1830.42|1815.42|617
1707282300000|2024-02-07 05:05:00|1836.01|1821.01|1838.67|1823.67|1843.25|1828.25|1834.05|1819.05|793
1707282600000|2024-02-07 05:10:00|1838.95|1823.95|1838.21|1823.21|1841.16|1826.16|1836.81|1821.81|810
1707282900000|2024-02-07 05:15:00|1838.23|1823.23|1842.48|1827.48|1844.02|1829.02|1835.08|1820.08|690
1707283200000|2024-02-07 05:20:00|1842.3|1827.3|1851.63|1836.63|1851.63|1836.63|1841.67|1826.67|750
1707283500000|2024-02-07 05:25:00|1851.5|1836.5|1846.08|1831.08|1860.93|1845.93|1845.14|1830.14|930
1707283800000|2024-02-07 05:30:00|1846.09|1831.09|1841.68|1826.68|1846.43|1831.43|1841.39|1826.39|660
1707284100000|2024-02-07 05:35:00|1841.31|1826.31|1850.7|1835.7|1851.23|1836.23|1841.11|1826.11|764
1707284400000|2024-02-07 05:40:00|1850.82|1835.82|1843.98|1828.98|1850.96|1835.96|1843.57|1828.57|474
1707284700000|2024-02-07 05:45:00|1844.02|1829.02|1845.6|1830.6|1849.4|1834.4|1843.45|1828.45|650
1707285000000|2024-02-07 05:50:00|1845.65|1830.65|1846.12|1831.12|1846.25|1831.25|1842.29|1827.29|609
1707285300000|2024-02-07 05:55:00|1846.46|1831.46|1842.42|1827.42|1846.6|1831.6|1842.27|1827.27|578
1707285600000|2024-02-07 06:00:00|1842.44|1827.44|1845.59|1830.59|1846.47|1831.47|1839.86|1824.86|681
1707285900000|2024-02-07 06:05:00|1845.56|1830.56|1845.25|1830.25|1847.75|1832.75|1844.3|1829.3|637
1707286200000|2024-02-07 06:10:00|1845.59|1830.59|1839.6|1824.6|1845.59|1830.59|1838.3|1823.3|669
1707286500000|2024-02-07 06:15:00|1839.59|1824.59|1839.46|1824.46|1841.81|1826.81|1837.96|1822.96|725
1707286800000|2024-02-07 06:20:00|1839.48|1824.48|1838.97|1823.97|1839.79|1824.79|1836.49|1821.49|574
1707287100000|2024-02-07 06:25:00|1838.99|1823.99|1835.31|1820.31|1840.01|1825.01|1834.79|1819.79|642
1707287400000|2024-02-07 06:30:00|1835.32|1820.32|1838.25|1823.25|1839.95|1824.95|1833.03|1818.03|754
1707287700000|2024-02-07 06:35:00|1838.28|1823.28|1835.69|1820.69|1838.33|1823.33|1833.79|1818.79|652
1707288000000|2024-02-07 06:40:00|1835.67|1820.67|1835.02|1820.02|1836.15|1821.15|1833.49|1818.49|486
1707288300000|2024-02-07 06:45:00|1835.06|1820.06|1834.36|1819.36|1837.18|1822.18|1833.79|1818.79|439
1707288600000|2024-02-07 06:50:00|1834.45|1819.45|1840.04|1825.04|1840.45|1825.45|1831.93|1816.93|547
1707288900000|2024-02-07 06:55:00|1839.79|1824.79|1839.41|1824.41|1841.39|1826.39|1838.81|1823.81|546
1707289200000|2024-02-07 07:00:00|1839.45|1824.45|1837.1|1822.1|1839.65|1824.65|1836.01|1821.01|381
1707289500000|2024-02-07 07:05:00|1837.09|1822.09|1839.55|1824.55|1841.25|1826.25|1836.36|1821.36|421
1707289800000|2024-02-07 07:10:00|1839.5|1824.5|1841.95|1826.95|1841.95|1826.95|1838.33|1823.33|361
1707290100000|2024-02-07 07:15:00|1841.5|1826.5|1839.88|1824.88|1843.55|1828.55|1839.58|1824.58|300
1707290400000|2024-02-07 07:20:00|1839.63|1824.63|1843.08|1828.08|1844.05|1829.05|1839.63|1824.63|377
1707290700000|2024-02-07 07:25:00|1843.02|1828.02|1845.48|1830.48|1846.5|1831.5|1842.22|1827.22|570
1707291000000|2024-02-07 07:30:00|1845.4|1830.4|1852.15|1837.15|1853.7|1838.7|1841.16|1826.16|687
1707291300000|2024-02-07 07:35:00|1851.92|1836.92|1847.67|1832.67|1854.64|1839.64|1844.69|1829.69|865
1707291600000|2024-02-07 07:40:00|1847.66|1832.66|1839.69|1824.69|1849.35|1834.35|1838.75|1823.75|466
1707291900000|2024-02-07 07:45:00|1839.72|1824.72|1839.15|1824.15|1840.04|1825.04|1835.45|1820.45|715
1707292200000|2024-02-07 07:50:00|1839.2|1824.2|1840.68|1825.68|1852.45|1837.45|1837.99|1822.99|923
1707292500000|2024-02-07 07:55:00|1840.98|1825.98|1845.58|1830.58|1847.44|1832.44|1837.92|1822.92|522
1707292800000|2024-02-07 08:00:00|1845.6|1830.6|1851.38|1836.38|1852.58|1837.58|1845.25|1830.25|776
1707293100000|2024-02-07 08:05:00|1852.08|1837.08|1853.55|1838.55|1857.47|1842.47|1850.15|1835.15|762
1707293400000|2024-02-07 08:10:00|1853.02|1838.02|1852.84|1837.84|1856.36|1841.36|1848.41|1833.41|861
1707293700000|2024-02-07 08:15:00|1852.8|1837.8|1857.99|1842.99|1858.7|1843.7|1851.16|1836.16|753
1707294000000|2024-02-07 08:20:00|1858.07|1843.07|1852.59|1837.59|1858.44|1843.44|1852.09|1837.09|749
1707294300000|2024-02-07 08:25:00|1852.61|1837.61|1850.74|1835.74|1853.76|1838.76|1849.92|1834.92|744
1707294600000|2024-02-07 08:30:00|1850.75|1835.75|1849.25|1834.25|1853.2|1838.2|1846.53|1831.53|531
1707294900000|2024-02-07 08:35:00|1849.3|1834.3|1854.14|1839.14|1855|1840|1846.53|1831.53|504
1707295200000|2024-02-07 08:40:00|1854.15|1839.15|1853.74|1838.74|1856.14|1841.14|1852.54|1837.54|763
1707295500000|2024-02-07 08:45:00|1853.85|1838.85|1850.89|1835.89|1855.8|1840.8|1850.11|1835.11|747
1707295800000|2024-02-07 08:50:00|1850.77|1835.77|1849.95|1834.95|1851.41|1836.41|1849.06|1834.06|716
1707296100000|2024-02-07 08:55:00|1849.94|1834.94|1853.52|1838.52|1856.65|1841.65|1848.45|1833.45|721
1707296400000|2024-02-07 09:00:00|1853.47|1838.47|1850.59|1835.59|1855.33|1840.33|1849.56|1834.56|743
1707296700000|2024-02-07 09:05:00|1850.57|1835.57|1849.35|1834.35|1853.48|1838.48|1849.15|1834.15|541
1707297000000|2024-02-07 09:10:00|1849.89|1834.89|1850.31|1835.31|1852.51|1837.51|1848.4|1833.4|669
1707297300000|2024-02-07 09:15:00|1850.34|1835.34|1850.89|1835.89|1851.23|1836.23|1849.23|1834.23|550
1707297600000|2024-02-07 09:20:00|1851.02|1836.02|1853.69|1838.69|1855.65|1840.65|1850.78|1835.78|402
1707297900000|2024-02-07 09:25:00|1853.74|1838.74|1856.47|1841.47|1856.9|1841.9|1853.21|1838.21|645
1707298200000|2024-02-07 09:30:00|1856.52|1841.52|1858.66|1843.66|1860.4|1845.4|1855.83|1840.83|671
1707298500000|2024-02-07 09:35:00|1858.48|1843.48|1862.71|1847.71|1863.85|1848.85|1858.19|1843.19|710
1707298800000|2024-02-07 09:40:00|1862.79|1847.79|1862.62|1847.62|1866.57|1851.57|1861.31|1846.31|833
1707299100000|2024-02-07 09:45:00|1862.61|1847.61|1861.85|1846.85|1866.45|1851.45|1860.57|1845.57|911
1707299400000|2024-02-07 09:50:00|1861.84|1846.84|1860.15|1845.15|1863.41|1848.41|1858.84|1843.84|712
1707299700000|2024-02-07 09:55:00|1860.25|1845.25|1861.05|1846.05|1861.7|1846.7|1858.2|1843.2|629
1707300000000|2024-02-07 10:00:00|1861.23|1846.23|1858.03|1843.03|1861.25|1846.25|1856.64|1841.64|785
1707300300000|2024-02-07 10:05:00|1858.02|1843.02|1861.1|1846.1|1861.45|1846.45|1855.16|1840.16|710
1707300600000|2024-02-07 10:10:00|1861.15|1846.15|1859.38|1844.38|1861.25|1846.25|1857.34|1842.34|658
1707300900000|2024-02-07 10:15:00|1859.33|1844.33|1861.65|1846.65|1861.65|1846.65|1855.68|1840.68|700
1707301200000|2024-02-07 10:20:00|1861.7|1846.7|1868.76|1853.76|1869.41|1854.41|1860.08|1845.08|508
1707301500000|2024-02-07 10:25:00|1868.47|1853.47|1866.37|1851.37|1870.65|1855.65|1866.02|1851.02|719
1707301800000|2024-02-07 10:30:00|1866.33|1851.33|1867.74|1852.74|1869.09|1854.09|1865|1850|765
1707302100000|2024-02-07 10:35:00|1867.73|1852.73|1863.55|1848.55|1868.65|1853.65|1863.42|1848.42|740
1707302400000|2024-02-07 10:40:00|1863.54|1848.54|1865.47|1850.47|1867.38|1852.38|1862.31|1847.31|649
1707302700000|2024-02-07 10:45:00|1865.48|1850.48|1859.72|1844.72|1865.48|1850.48|1859.1|1844.1|765
1707303000000|2024-02-07 10:50:00|1859.74|1844.74|1851.84|1836.84|1859.74|1844.74|1851|1836|799
1707303300000|2024-02-07 10:55:00|1851.9|1836.9|1851.18|1836.18|1851.9|1836.9|1845.95|1830.95|989
1707303600000|2024-02-07 11:00:00|1851.23|1836.23|1855.09|1840.09|1856.23|1841.23|1849.47|1834.47|967
1707303900000|2024-02-07 11:05:00|1855.08|1840.08|1856.14|1841.14|1856.83|1841.83|1852.55|1837.55|895
1707304200000|2024-02-07 11:10:00|1856.11|1841.11|1856.67|1841.67|1857.12|1842.12|1854.5|1839.5|686
1707304500000|2024-02-07 11:15:00|1856.75|1841.75|1855.3|1840.3|1859.51|1844.51|1853.85|1838.85|696
1707304800000|2024-02-07 11:20:00|1855.35|1840.35|1848.2|1833.2|1855.35|1840.35|1848.19|1833.19|695
1707305100000|2024-02-07 11:25:00|1848.4|1833.4|1850.35|1835.35|1851.81|1836.81|1847.53|1832.53|791
1707305400000|2024-02-07 11:30:00|1850.36|1835.36|1852.8|1837.8|1852.9|1837.9|1848.05|1833.05|802
1707305700000|2024-02-07 11:35:00|1852.7|1837.7|1849.57|1834.57|1852.95|1837.95|1848.79|1833.79|724
1707306000000|2024-02-07 11:40:00|1849.49|1834.49|1847.73|1832.73|1849.95|1834.95|1846.66|1831.66|691
1707306300000|2024-02-07 11:45:00|1847.95|1832.95|1842.79|1827.79|1847.97|1832.97|1840.95|1825.95|818
1707306600000|2024-02-07 11:50:00|1842.83|1827.83|1829.55|1814.55|1843.07|1828.07|1827.92|1812.92|965
1707306900000|2024-02-07 11:55:00|1829.83|1814.83|1836.15|1821.15|1836.52|1821.52|1829.07|1814.07|344
1707307200000|2024-02-07 12:00:00|1836.45|1821.45|1838.2|1823.2|1840.37|1825.37|1833.13|1818.13|651
1707307500000|2024-02-07 12:05:00|1838.16|1823.16|1838.12|1823.12|1840.55|1825.55|1837.23|1822.23|515
1707307800000|2024-02-07 12:10:00|1838.09|1823.09|1839.65|1824.65|1839.65|1824.65|1833.17|1818.17|759
1707308100000|2024-02-07 12:15:00|1839.55|1824.55|1841.55|1826.55|1842.15|1827.15|1839.55|1824.55|436
1707308400000|2024-02-07 12:20:00|1841.65|1826.65|1838.9|1823.9|1842.49|1827.49|1838.52|1823.52|332
1707308700000|2024-02-07 12:25:00|1838.83|1823.83|1837.18|1822.18|1840.63|1825.63|1836.74|1821.74|609
1707309000000|2024-02-07 12:30:00|1837.2|1822.2|1840.05|1825.05|1840.45|1825.45|1837|1822|706
1707309300000|2024-02-07 12:35:00|1839.9|1824.9|1841.2|1826.2|1842.88|1827.88|1839.83|1824.83|676
1707309600000|2024-02-07 12:40:00|1841.07|1826.07|1844.66|1829.66|1845.75|1830.75|1839.75|1824.75|778
1707309900000|2024-02-07 12:45:00|1844.44|1829.44|1844.35|1829.35|1845.49|1830.49|1842.63|1827.63|818
1707310200000|2024-02-07 12:50:00|1844.29|1829.29|1843.13|1828.13|1844.87|1829.87|1842.11|1827.11|728
1707310500000|2024-02-07 12:55:00|1843.08|1828.08|1845.75|1830.75|1845.75|1830.75|1840.58|1825.58|549
1707310800000|2024-02-07 13:00:00|1845.25|1830.25|1839.79|1824.79|1845.35|1830.35|1838.47|1823.47|846
1707311100000|2024-02-07 13:05:00|1839.91|1824.91|1846.15|1831.15|1846.23|1831.23|1839.91|1824.91|769
1707311400000|2024-02-07 13:10:00|1846.18|1831.18|1848.41|1833.41|1850.86|1835.86|1846.18|1831.18|736
1707311700000|2024-02-07 13:15:00|1848.36|1833.36|1843.74|1828.74|1848.36|1833.36|1842.53|1827.53|652
1707312000000|2024-02-07 13:20:00|1843.79|1828.79|1838.55|1823.55|1845.08|1830.08|1838.55|1823.55|717
1707312300000|2024-02-07 13:25:00|1838.68|1823.68|1836.52|1821.52|1840|1825|1836.42|1821.42|800
1707312600000|2024-02-07 13:30:00|1836.56|1821.56|1833.77|1818.77|1837.25|1822.25|1833.66|1818.66|902
1707312900000|2024-02-07 13:35:00|1833.87|1818.87|1827.68|1812.68|1834.03|1819.03|1827.29|1812.29|861
1707313200000|2024-02-07 13:40:00|1827.7|1812.7|1831.85|1816.85|1833.35|1818.35|1827.34|1812.34|729
1707313500000|2024-02-07 13:45:00|1831.98|1816.98|1834.34|1819.34|1840.43|1825.43|1831.21|1816.21|929
1707313800000|2024-02-07 13:50:00|1834.25|1819.25|1832.43|1817.43|1835.35|1820.35|1831.28|1816.28|745
1707314100000|2024-02-07 13:55:00|1832.41|1817.41|1832.47|1817.47|1832.61|1817.61|1829.66|1814.66|896
1707314400000|2024-02-07 14:00:00|1832.55|1817.55|1834.87|1819.87|1838.04|1823.04|1830.61|1815.61|962
1707314700000|2024-02-07 14:05:00|1834.68|1819.68|1831.84|1816.84|1835.91|1820.91|1831.59|1816.59|907
1707315000000|2024-02-07 14:10:00|1831.97|1816.97|1835.58|1820.58|1836.89|1821.89|1831.41|1816.41|558
1707315300000|2024-02-07 14:15:00|1835.41|1820.41|1828.74|1813.74|1835.65|1820.65|1828.54|1813.54|821
1707315600000|2024-02-07 14:20:00|1828.76|1813.76|1825.24|1810.24|1829.74|1814.74|1825.02|1810.02|690
1707315900000|2024-02-07 14:25:00|1825.28|1810.28|1829.97|1814.97|1830.68|1815.68|1824.06|1809.06|770
1707316200000|2024-02-07 14:30:00|1830.08|1815.08|1825.81|1810.81|1830.64|1815.64|1825.81|1810.81|760
1707316500000|2024-02-07 14:35:00|1825.96|1810.96|1829|1814|1829|1814|1825.39|1810.39|611
1707316800000|2024-02-07 14:40:00|1829.25|1814.25|1830.3|1815.3|1830.85|1815.85|1827.58|1812.58|541
1707317100000|2024-02-07 14:45:00|1830.35|1815.35|1839.98|1824.98|1843.18|1828.18|1829.95|1814.95|739
1707317400000|2024-02-07 14:50:00|1840.09|1825.09|1832.87|1817.87|1846.33|1831.33|1832.86|1817.86|1018
1707317700000|2024-02-07 14:55:00|1832.89|1817.89|1829.01|1814.01|1834.21|1819.21|1826.61|1811.61|1079
1707318000000|2024-02-07 15:00:00|1829.13|1814.13|1833.31|1818.31|1836.11|1821.11|1826.96|1811.96|940
1707318300000|2024-02-07 15:05:00|1833.17|1818.17|1833.98|1818.98|1833.98|1818.98|1829.04|1814.04|549
1707318600000|2024-02-07 15:10:00|1834.28|1819.28|1841|1826|1841.05|1826.05|1832.5|1817.5|396
1707318900000|2024-02-07 15:15:00|1840.95|1825.95|1836.89|1821.89|1840.95|1825.95|1836.46|1821.46|948
1707319200000|2024-02-07 15:20:00|1836.88|1821.88|1841.28|1826.28|1842.85|1827.85|1833.15|1818.15|660
1707319500000|2024-02-07 15:25:00|1841.15|1826.15|1839.91|1824.91|1843.74|1828.74|1835.25|1820.25|780
1707319800000|2024-02-07 15:30:00|1839.93|1824.93|1838.13|1823.13|1840.2|1825.2|1834.42|1819.42|973
1707320100000|2024-02-07 15:35:00|1838.06|1823.06|1838.24|1823.24|1840.63|1825.63|1836.05|1821.05|762
1707320400000|2024-02-07 15:40:00|1838.31|1823.31|1840.75|1825.75|1844.98|1829.98|1838.09|1823.09|718
1707320700000|2024-02-07 15:45:00|1840.95|1825.95|1842.01|1827.01|1845.5|1830.5|1840.38|1825.38|745
1707321000000|2024-02-07 15:50:00|1841.99|1826.99|1845.53|1830.53|1845.92|1830.92|1841.73|1826.73|814
1707321300000|2024-02-07 15:55:00|1845.48|1830.48|1849.3|1834.3|1849.4|1834.4|1845.2|1830.2|750
1707321600000|2024-02-07 16:00:00|1849.34|1834.34|1847.94|1832.94|1850.07|1835.07|1842.75|1827.75|981
1707321900000|2024-02-07 16:05:00|1848.15|1833.15|1851.86|1836.86|1853.8|1838.8|1846.15|1831.15|875
1707322200000|2024-02-07 16:10:00|1851.87|1836.87|1856.15|1841.15|1856.42|1841.42|1850.88|1835.88|753
1707322500000|2024-02-07 16:15:00|1856.66|1841.66|1850.52|1835.52|1859.37|1844.37|1850.01|1835.01|883
1707322800000|2024-02-07 16:20:00|1850.74|1835.74|1853.66|1838.66|1857.38|1842.38|1850.09|1835.09|681
1707323100000|2024-02-07 16:25:00|1853.65|1838.65|1855.26|1840.26|1857.8|1842.8|1853.44|1838.44|733
1707323400000|2024-02-07 16:30:00|1855.24|1840.24|1853.29|1838.29|1857.2|1842.2|1852.58|1837.58|748
1707323700000|2024-02-07 16:35:00|1853.44|1838.44|1859.15|1844.15|1861.38|1846.38|1851.4|1836.4|926
1707324000000|2024-02-07 16:40:00|1859.17|1844.17|1858.18|1843.18|1861.83|1846.83|1855.28|1840.28|914
1707324300000|2024-02-07 16:45:00|1858.08|1843.08|1863.85|1848.85|1864.25|1849.25|1857.14|1842.14|658
1707324600000|2024-02-07 16:50:00|1863.8|1848.8|1858.29|1843.29|1864.9|1849.9|1857.17|1842.17|950
1707324900000|2024-02-07 16:55:00|1858.34|1843.34|1861.68|1846.68|1861.96|1846.96|1857.93|1842.93|871
1707325200000|2024-02-07 17:00:00|1861.57|1846.57|1865.39|1850.39|1867.57|1852.57|1858.69|1843.69|1002
1707325500000|2024-02-07 17:05:00|1865.26|1850.26|1871.49|1856.49|1871.68|1856.68|1864.66|1849.66|978
1707325800000|2024-02-07 17:10:00|1871.44|1856.44|1867.21|1852.21|1873.85|1858.85|1866.7|1851.7|975
1707326100000|2024-02-07 17:15:00|1867.23|1852.23|1864.38|1849.38|1869.3|1854.3|1863.79|1848.79|1022
1707326400000|2024-02-07 17:20:00|1864.34|1849.34|1864.09|1849.09|1865.75|1850.75|1861.95|1846.95|1034
1707326700000|2024-02-07 17:25:00|1864.08|1849.08|1866.99|1851.99|1867.85|1852.85|1863.2|1848.2|974
1707327000000|2024-02-07 17:30:00|1867.03|1852.03|1866.92|1851.92|1867.79|1852.79|1863.93|1848.93|956
1707327300000|2024-02-07 17:35:00|1866.94|1851.94|1874.54|1859.54|1876|1861|1866.67|1851.67|977
1707327600000|2024-02-07 17:40:00|1875.02|1860.02|1863.69|1848.69|1876.75|1861.75|1862.62|1847.62|978
1707327900000|2024-02-07 17:45:00|1863.74|1848.74|1856.4|1841.4|1864.2|1849.2|1854.84|1839.84|985
1707328200000|2024-02-07 17:50:00|1856.56|1841.56|1856.14|1841.14|1857.6|1842.6|1853.33|1838.33|931
1707328500000|2024-02-07 17:55:00|1856.28|1841.28|1854.13|1839.13|1856.28|1841.28|1851.78|1836.78|901
1707328800000|2024-02-07 18:00:00|1854.18|1839.18|1858.3|1843.3|1859.63|1844.63|1854|1839|861
1707329100000|2024-02-07 18:05:00|1858.25|1843.25|1855.04|1840.04|1861.33|1846.33|1854.19|1839.19|826
1707329400000|2024-02-07 18:10:00|1854.73|1839.73|1854.21|1839.21|1856.3|1841.3|1852.3|1837.3|604
1707329700000|2024-02-07 18:15:00|1854.15|1839.15|1859.14|1844.14|1860.04|1845.04|1854.05|1839.05|846
1707330000000|2024-02-07 18:20:00|1859.15|1844.15|1853.65|1838.65|1861|1846|1853.32|1838.32|951
1707330300000|2024-02-07 18:25:00|1854.24|1839.24|1854.32|1839.32|1855.44|1840.44|1853.07|1838.07|872
1707330600000|2024-02-07 18:30:00|1854.31|1839.31|1855.25|1840.25|1856.37|1841.37|1854.12|1839.12|849
1707330900000|2024-02-07 18:35:00|1855.21|1840.21|1857.91|1842.91|1859.15|1844.15|1855.11|1840.11|628
1707331200000|2024-02-07 18:40:00|1857.96|1842.96|1855.94|1840.94|1858.25|1843.25|1853.39|1838.39|677
1707331500000|2024-02-07 18:45:00|1855.95|1840.95|1859.39|1844.39|1860.45|1845.45|1855.5|1840.5|551
1707331800000|2024-02-07 18:50:00|1859.69|1844.69|1860.64|1845.64|1862.45|1847.45|1859.38|1844.38|535
1707332100000|2024-02-07 18:55:00|1860.58|1845.58|1861.02|1846.02|1861.45|1846.45|1859.83|1844.83|544
1707332400000|2024-02-07 19:00:00|1861.09|1846.09|1863.06|1848.06|1864.15|1849.15|1861.09|1846.09|736
1707332700000|2024-02-07 19:05:00|1863.03|1848.03|1863.59|1848.59|1865.35|1850.35|1862.16|1847.16|741
1707333000000|2024-02-07 19:10:00|1863.58|1848.58|1863.19|1848.19|1864.81|1849.81|1862|1847|689
1707333300000|2024-02-07 19:15:00|1863.14|1848.14|1857.31|1842.31|1866.06|1851.06|1857.15|1842.15|631
1707333600000|2024-02-07 19:20:00|1857.18|1842.18|1857.26|1842.26|1857.99|1842.99|1853.22|1838.22|623
1707333900000|2024-02-07 19:25:00|1857.28|1842.28|1858.14|1843.14|1861.17|1846.17|1857.05|1842.05|813
1707334200000|2024-02-07 19:30:00|1858.17|1843.17|1851.86|1836.86|1859.53|1844.53|1850.42|1835.42|689
1707334500000|2024-02-07 19:35:00|1851.89|1836.89|1854.28|1839.28|1854.41|1839.41|1850.96|1835.96|819
1707334800000|2024-02-07 19:40:00|1854.3|1839.3|1858.3|1843.3|1860.22|1845.22|1854.16|1839.16|855
1707335100000|2024-02-07 19:45:00|1858.33|1843.33|1856.14|1841.14|1858.99|1843.99|1853.3|1838.3|799
1707335400000|2024-02-07 19:50:00|1856.16|1841.16|1853.17|1838.17|1857.08|1842.08|1849.6|1834.6|811
1707335700000|2024-02-07 19:55:00|1853.21|1838.21|1853.63|1838.63|1855.35|1840.35|1852.55|1837.55|689
1707336000000|2024-02-07 20:00:00|1853.65|1838.65|1859.03|1844.03|1859.31|1844.31|1853.65|1838.65|920
1707336300000|2024-02-07 20:05:00|1859.01|1844.01|1860.95|1845.95|1863.98|1848.98|1859|1844|982
1707336600000|2024-02-07 20:10:00|1860.92|1845.92|1854.99|1839.99|1862.68|1847.68|1853.41|1838.41|932
1707336900000|2024-02-07 20:15:00|1854.92|1839.92|1868.74|1853.74|1868.74|1853.74|1853.88|1838.88|1038
1707337200000|2024-02-07 20:20:00|1868.89|1853.89|1875.87|1860.87|1875.9|1860.9|1868.69|1853.69|997
1707337500000|2024-02-07 20:25:00|1876.13|1861.13|1870.66|1855.66|1880.95|1865.95|1868.85|1853.85|973
1707337800000|2024-02-07 20:30:00|1870.65|1855.65|1869.9|1854.9|1875.38|1860.38|1869.59|1854.59|988
1707338100000|2024-02-07 20:35:00|1869.88|1854.88|1877.79|1862.79|1878.13|1863.13|1867.05|1852.05|897
1707338400000|2024-02-07 20:40:00|1877.82|1862.82|1874.52|1859.52|1880.1|1865.1|1874.06|1859.06|900
1707338700000|2024-02-07 20:45:00|1874.51|1859.51|1879.84|1864.84|1882.5|1867.5|1872.94|1857.94|899
1707339000000|2024-02-07 20:50:00|1879.81|1864.81|1873.85|1858.85|1879.9|1864.9|1873.26|1858.26|912
1707339300000|2024-02-07 20:55:00|1873.5|1858.5|1874.82|1859.82|1876.99|1861.99|1872.86|1857.86|826
1707339600000|2024-02-07 21:00:00|1874.85|1859.85|1873.47|1858.47|1876.31|1861.31|1871.57|1856.57|985
1707339900000|2024-02-07 21:05:00|1873.5|1858.5|1876.68|1861.68|1878.26|1863.26|1872.03|1857.03|893
1707340200000|2024-02-07 21:10:00|1876.64|1861.64|1874.83|1859.83|1878.2|1863.2|1874.75|1859.75|612
1707340500000|2024-02-07 21:15:00|1874.78|1859.78|1873.41|1858.41|1876.04|1861.04|1872.72|1857.72|552
1707340800000|2024-02-07 21:20:00|1873.36|1858.36|1881.47|1866.47|1881.5|1866.5|1873.21|1858.21|262
1707341100000|2024-02-07 21:25:00|1881.49|1866.49|1885.28|1870.28|1886.05|1871.05|1879.72|1864.72|901
1707341400000|2024-02-07 21:30:00|1885.39|1870.39|1882.66|1867.66|1888.37|1873.37|1880.03|1865.03|962
1707341700000|2024-02-07 21:35:00|1882.63|1867.63|1882.26|1867.26|1885.48|1870.48|1879.06|1864.06|896
1707342000000|2024-02-07 21:40:00|1882.21|1867.21|1881.91|1866.91|1883.89|1868.89|1879.8|1864.8|674
1707342300000|2024-02-07 21:45:00|1881.94|1866.94|1878.47|1863.47|1882.18|1867.18|1877.35|1862.35|813
1707342600000|2024-02-07 21:50:00|1878.49|1863.49|1879.13|1864.13|1881.1|1866.1|1876.45|1861.45|637
1707342900000|2024-02-07 21:55:00|1879.05|1864.05|1883.31|1868.31|1883.6|1868.6|1877.74|1862.74|549
1707343200000|2024-02-07 22:00:00|1883.32|1868.32|1878.8|1863.8|1883.77|1868.77|1877.83|1862.83|737
1707343500000|2024-02-07 22:05:00|1878.81|1863.81|1877.79|1862.79|1879.15|1864.15|1876.94|1861.94|347
1707343800000|2024-02-07 22:10:00|1877.8|1862.8|1881.45|1866.45|1882.11|1867.11|1877.33|1862.33|642
1707344100000|2024-02-07 22:15:00|1881.44|1866.44|1888.95|1873.95|1891.63|1876.63|1881.34|1866.34|680
1707344400000|2024-02-07 22:20:00|1888.84|1873.84|1891.52|1876.52|1893.13|1878.13|1888.15|1873.15|735
1707344700000|2024-02-07 22:25:00|1891.5|1876.5|1889.88|1874.88|1892.2|1877.2|1888.2|1873.2|513
1707345000000|2024-02-07 22:30:00|1889.75|1874.75|1889.64|1874.64|1892.57|1877.57|1888.89|1873.89|646
1707345300000|2024-02-07 22:35:00|1889.65|1874.65|1890.28|1875.28|1890.57|1875.57|1888.62|1873.62|390
1707345600000|2024-02-07 22:40:00|1890.17|1875.17|1888.59|1873.59|1890.46|1875.46|1888.06|1873.06|604
1707345900000|2024-02-07 22:45:00|1888.46|1873.46|1884.22|1869.22|1889.19|1874.19|1884.22|1869.22|435
1707346200000|2024-02-07 22:50:00|1884.05|1869.05|1890.58|1875.58|1890.59|1875.59|1883.1|1868.1|578
1707346500000|2024-02-07 22:55:00|1890.57|1875.57|1896.86|1881.86|1896.94|1881.94|1888.47|1873.47|451
1707346800000|2024-02-07 23:00:00|1896.91|1881.91|1903.88|1888.88|1904.08|1889.08|1896.9|1881.9|702
1707347100000|2024-02-07 23:05:00|1903.86|1888.86|1902.45|1887.45|1909.45|1894.45|1900.48|1885.48|788
1707347400000|2024-02-07 23:10:00|1902.49|1887.49|1908.69|1893.69|1909.85|1894.85|1901.5|1886.5|954
1707347700000|2024-02-07 23:15:00|1908.76|1893.76|1913.08|1898.08|1914.01|1899.01|1908.21|1893.21|551
1707348000000|2024-02-07 23:20:00|1913|1898|1910.8|1895.8|1915.18|1900.18|1909.72|1894.72|829
1707348300000|2024-02-07 23:25:00|1910.92|1895.92|1902.27|1887.27|1912.59|1897.59|1901.95|1886.95|864
1707348600000|2024-02-07 23:30:00|1902.28|1887.28|1896.28|1881.28|1902.46|1887.46|1896.13|1881.13|634
1707348900000|2024-02-07 23:35:00|1896.29|1881.29|1898.95|1883.95|1899.63|1884.63|1896.26|1881.26|677
1707349200000|2024-02-07 23:40:00|1898.97|1883.97|1896.25|1881.25|1898.99|1883.99|1895.97|1880.97|758
1707349500000|2024-02-07 23:45:00|1896.23|1881.23|1898.1|1883.1|1900.41|1885.41|1895.75|1880.75|731
1707349800000|2024-02-07 23:50:00|1898.15|1883.15|1896.18|1881.18|1898.62|1883.62|1895.6|1880.6|811
1707350100000|2024-02-07 23:55:00|1896.17|1881.17|1888.96|1873.96|1896.22|1881.22|1887.81|1872.81|802
1707350400000|2024-02-08 00:00:00|1888.99|1873.99|1890.43|1875.43|1894.05|1879.05|1887.14|1872.14|969
1707350700000|2024-02-08 00:05:00|1890.32|1875.32|1891.82|1876.82|1895.1|1880.1|1888.81|1873.81|832
1707351000000|2024-02-08 00:10:00|1891.66|1876.66|1898.63|1883.63|1899.67|1884.67|1891.1|1876.1|787
1707351300000|2024-02-08 00:15:00|1898.68|1883.68|1902.74|1887.74|1905.94|1890.94|1898.37|1883.37|874
1707351600000|2024-02-08 00:20:00|1902.68|1887.68|1896.07|1881.07|1903.73|1888.73|1895.47|1880.47|944
1707351900000|2024-02-08 00:25:00|1896.17|1881.17|1896.48|1881.48|1902.99|1887.99|1895.63|1880.63|930
1707352200000|2024-02-08 00:30:00|1896.53|1881.53|1895.99|1880.99|1896.84|1881.84|1893.56|1878.56|931
1707352500000|2024-02-08 00:35:00|1896.06|1881.06|1895.04|1880.04|1901.31|1886.31|1894.78|1879.78|865
1707352800000|2024-02-08 00:40:00|1894.91|1879.91|1888.16|1873.16|1895.31|1880.31|1887.3|1872.3|737
1707353100000|2024-02-08 00:45:00|1888.17|1873.17|1885.95|1870.95|1889.37|1874.37|1885.25|1870.25|714
1707353400000|2024-02-08 00:50:00|1885.99|1870.99|1887.07|1872.07|1887.86|1872.86|1885.1|1870.1|785
1707353700000|2024-02-08 00:55:00|1887.09|1872.09|1884.65|1869.65|1889.55|1874.55|1884.44|1869.44|580
1707354000000|2024-02-08 01:00:00|1884.64|1869.64|1881.25|1866.25|1885.3|1870.3|1881.15|1866.15|366
1707354300000|2024-02-08 01:05:00|1881.1|1866.1|1882.35|1867.35|1883.75|1868.75|1878.4|1863.4|690
1707354600000|2024-02-08 01:10:00|1882|1867|1879.19|1864.19|1883.09|1868.09|1877.17|1862.17|730
1707354900000|2024-02-08 01:15:00|1879.16|1864.16|1878.97|1863.97|1880.18|1865.18|1875.93|1860.93|913
1707355200000|2024-02-08 01:20:00|1878.95|1863.95|1878.61|1863.61|1880.43|1865.43|1874.15|1859.15|773
1707355500000|2024-02-08 01:25:00|1878.63|1863.63|1881.01|1866.01|1882.13|1867.13|1876.65|1861.65|810
1707355800000|2024-02-08 01:30:00|1881.13|1866.13|1879.51|1864.51|1881.49|1866.49|1876.2|1861.2|580
1707356100000|2024-02-08 01:35:00|1879.53|1864.53|1883.95|1868.95|1885.15|1870.15|1879.53|1864.53|752
1707356400000|2024-02-08 01:40:00|1883.97|1868.97|1886.3|1871.3|1888.09|1873.09|1883.89|1868.89|523
1707356700000|2024-02-08 01:45:00|1886.27|1871.27|1889.39|1874.39|1892.25|1877.25|1883.96|1868.96|673
1707357000000|2024-02-08 01:50:00|1889.41|1874.41|1888.75|1873.75|1890.27|1875.27|1887.19|1872.19|774
1707357300000|2024-02-08 01:55:00|1888.73|1873.73|1883.6|1868.6|1889.65|1874.65|1883.3|1868.3|733
1707357600000|2024-02-08 02:00:00|1883.61|1868.61|1880.84|1865.84|1884.14|1869.14|1879.96|1864.96|599
1707357900000|2024-02-08 02:05:00|1880.86|1865.86|1882.78|1867.78|1883.34|1868.34|1878.88|1863.88|817
1707358200000|2024-02-08 02:10:00|1882.75|1867.75|1886.44|1871.44|1886.89|1871.89|1882.68|1867.68|688
1707358500000|2024-02-08 02:15:00|1886.35|1871.35|1880.44|1865.44|1886.87|1871.87|1880.25|1865.25|753
1707358800000|2024-02-08 02:20:00|1880.66|1865.66|1887.73|1872.73|1887.83|1872.83|1879.17|1864.17|756
1707359100000|2024-02-08 02:25:00|1887.76|1872.76|1887.02|1872.02|1887.88|1872.88|1884.23|1869.23|773
1707359400000|2024-02-08 02:30:00|1887|1872|1887.86|1872.86|1892.15|1877.15|1886.06|1871.06|738
1707359700000|2024-02-08 02:35:00|1887.96|1872.96|1885.5|1870.5|1891.82|1876.82|1885.4|1870.4|806
1707360000000|2024-02-08 02:40:00|1885.45|1870.45|1886.9|1871.9|1887.01|1872.01|1884.2|1869.2|658
1707360300000|2024-02-08 02:45:00|1886.99|1871.99|1884.8|1869.8|1889.07|1874.07|1884.65|1869.65|475
1707360600000|2024-02-08 02:50:00|1884.86|1869.86|1889|1874|1889|1874|1882.32|1867.32|581
1707360900000|2024-02-08 02:55:00|1888.85|1873.85|1889.25|1874.25|1891.28|1876.28|1886.71|1871.71|731
1707361200000|2024-02-08 03:00:00|1889.27|1874.27|1888.81|1873.81|1891.2|1876.2|1885.65|1870.65|733
1707361500000|2024-02-08 03:05:00|1888.82|1873.82|1890.89|1875.89|1892.31|1877.31|1888.11|1873.11|722
1707361800000|2024-02-08 03:10:00|1890.87|1875.87|1891.84|1876.84|1894.5|1879.5|1890.49|1875.49|621
1707362100000|2024-02-08 03:15:00|1891.53|1876.53|1889.09|1874.09|1891.53|1876.53|1887.81|1872.81|496
1707362400000|2024-02-08 03:20:00|1889.03|1874.03|1884.25|1869.25|1889.3|1874.3|1884.05|1869.05|685
1707362700000|2024-02-08 03:25:00|1883.8|1868.8|1881.31|1866.31|1884.45|1869.45|1879.98|1864.98|652
1707363000000|2024-02-08 03:30:00|1881.34|1866.34|1880.25|1865.25|1882.1|1867.1|1879.64|1864.64|518
1707363300000|2024-02-08 03:35:00|1880.35|1865.35|1883.94|1868.94|1884.3|1869.3|1878.75|1863.75|575
1707363600000|2024-02-08 03:40:00|1883.95|1868.95|1885.28|1870.28|1886.13|1871.13|1883.51|1868.51|643
1707363900000|2024-02-08 03:45:00|1885.3|1870.3|1886.49|1871.49|1888.75|1873.75|1885.28|1870.28|683
1707364200000|2024-02-08 03:50:00|1886.46|1871.46|1887.91|1872.91|1888.21|1873.21|1885.25|1870.25|526
1707364500000|2024-02-08 03:55:00|1887.84|1872.84|1890.25|1875.25|1890.45|1875.45|1887.59|1872.59|515
1707364800000|2024-02-08 04:00:00|1890.35|1875.35|1895.2|1880.2|1895.2|1880.2|1889.26|1874.26|568
1707365100000|2024-02-08 04:05:00|1894.83|1879.83|1891.26|1876.26|1894.83|1879.83|1890.05|1875.05|596
1707365400000|2024-02-08 04:10:00|1891.25|1876.25|1893.3|1878.3|1894.27|1879.27|1889.97|1874.97|553
1707365700000|2024-02-08 04:15:00|1893.28|1878.28|1894.04|1879.04|1895.53|1880.53|1891.3|1876.3|442
1707366000000|2024-02-08 04:20:00|1894.03|1879.03|1888.68|1873.68|1894.03|1879.03|1886.99|1871.99|489
1707366300000|2024-02-08 04:25:00|1888.63|1873.63|1886.6|1871.6|1889.9|1874.9|1886.15|1871.15|347
1707366600000|2024-02-08 04:30:00|1886.59|1871.59|1884.83|1869.83|1886.61|1871.61|1883.6|1868.6|420
1707366900000|2024-02-08 04:35:00|1884.81|1869.81|1882.81|1867.81|1884.95|1869.95|1882.35|1867.35|143
1707367200000|2024-02-08 04:40:00|1882.7|1867.7|1885.32|1870.32|1887|1872|1881.1|1866.1|569
1707367500000|2024-02-08 04:45:00|1885.3|1870.3|1886.24|1871.24|1886.55|1871.55|1881.75|1866.75|561
1707367800000|2024-02-08 04:50:00|1886.29|1871.29|1891.31|1876.31|1891.31|1876.31|1885.81|1870.81|447
1707368100000|2024-02-08 04:55:00|1891.25|1876.25|1891.48|1876.48|1893.87|1878.87|1889.8|1874.8|578
1707368400000|2024-02-08 05:00:00|1891.49|1876.49|1894.09|1879.09|1894.62|1879.62|1891.43|1876.43|815
1707368700000|2024-02-08 05:05:00|1894|1879|1896.44|1881.44|1896.95|1881.95|1890.53|1875.53|664
1707369000000|2024-02-08 05:10:00|1896.46|1881.46|1896.77|1881.77|1898|1883|1895.13|1880.13|419
1707369300000|2024-02-08 05:15:00|1896.76|1881.76|1896.15|1881.15|1900.2|1885.2|1895.17|1880.17|447
1707369600000|2024-02-08 05:20:00|1896.17|1881.17|1895|1880|1898.54|1883.54|1894.32|1879.32|557
1707369900000|2024-02-08 05:25:00|1894.9|1879.9|1893.69|1878.69|1895.72|1880.72|1892.62|1877.62|507
1707370200000|2024-02-08 05:30:00|1893.62|1878.62|1893.47|1878.47|1894.24|1879.24|1891.85|1876.85|728
1707370500000|2024-02-08 05:35:00|1893.4|1878.4|1899.4|1884.4|1899.7|1884.7|1892.1|1877.1|640
1707370800000|2024-02-08 05:40:00|1899.38|1884.38|1898.87|1883.87|1900.72|1885.72|1897.47|1882.47|744
1707371100000|2024-02-08 05:45:00|1898.89|1883.89|1904.47|1889.47|1904.85|1889.85|1897.26|1882.26|740
1707371400000|2024-02-08 05:50:00|1904.57|1889.57|1904.83|1889.83|1911.9|1896.9|1903.99|1888.99|784
1707371700000|2024-02-08 05:55:00|1904.57|1889.57|1908.23|1893.23|1912.6|1897.6|1904|1889|900
1707372000000|2024-02-08 06:00:00|1908.17|1893.17|1905.11|1890.11|1912.97|1897.97|1904.18|1889.18|807
1707372300000|2024-02-08 06:05:00|1905.08|1890.08|1903.19|1888.19|1905.23|1890.23|1901.17|1886.17|815
1707372600000|2024-02-08 06:10:00|1903.21|1888.21|1903.92|1888.92|1903.98|1888.98|1901.3|1886.3|731
1707372900000|2024-02-08 06:15:00|1903.93|1888.93|1901.44|1886.44|1903.97|1888.97|1900.23|1885.23|623
1707373200000|2024-02-08 06:20:00|1901.49|1886.49|1900.73|1885.73|1901.7|1886.7|1899.81|1884.81|558
1707373500000|2024-02-08 06:25:00|1900.7|1885.7|1901.86|1886.86|1902.32|1887.32|1896.95|1881.95|624
1707373800000|2024-02-08 06:30:00|1901.23|1886.23|1903.93|1888.93|1903.93|1888.93|1901.04|1886.04|431
1707374100000|2024-02-08 06:35:00|1903.75|1888.75|1919.12|1904.12|1922.78|1907.78|1903.3|1888.3|755
1707374400000|2024-02-08 06:40:00|1919.28|1904.28|1922.4|1907.4|1923.77|1908.77|1917.05|1902.05|928
1707374700000|2024-02-08 06:45:00|1922.04|1907.04|1922.16|1907.16|1926.47|1911.47|1921.58|1906.58|723
1707375000000|2024-02-08 06:50:00|1922.06|1907.06|1919.93|1904.93|1926.15|1911.15|1916.92|1901.92|464
1707375300000|2024-02-08 06:55:00|1920.03|1905.03|1917.29|1902.29|1920.77|1905.77|1916.2|1901.2|836
1707375600000|2024-02-08 07:00:00|1917.33|1902.33|1917.15|1902.15|1918.57|1903.57|1911.66|1896.66|885
1707375900000|2024-02-08 07:05:00|1917.35|1902.35|1921.82|1906.82|1923.9|1908.9|1916.35|1901.35|817
1707376200000|2024-02-08 07:10:00|1921.63|1906.63|1914.46|1899.46|1921.76|1906.76|1913.86|1898.86|1019
1707376500000|2024-02-08 07:15:00|1914.57|1899.57|1920.86|1905.86|1926.72|1911.72|1912.79|1897.79|978
1707376800000|2024-02-08 07:20:00|1920.73|1905.73|1923.73|1908.73|1924.85|1909.85|1917.48|1902.48|923
1707377100000|2024-02-08 07:25:00|1923.64|1908.64|1928.22|1913.22|1929.9|1914.9|1923.25|1908.25|942
1707377400000|2024-02-08 07:30:00|1928.2|1913.2|1927.1|1912.1|1930.93|1915.93|1926.19|1911.19|857
1707377700000|2024-02-08 07:35:00|1927.09|1912.09|1924.73|1909.73|1931.95|1916.95|1923.77|1908.77|765
1707378000000|2024-02-08 07:40:00|1924.6|1909.6|1924.89|1909.89|1925.25|1910.25|1921.75|1906.75|839
1707378300000|2024-02-08 07:45:00|1924.74|1909.74|1932.1|1917.1|1932.1|1917.1|1923.68|1908.68|735
1707378600000|2024-02-08 07:50:00|1931.75|1916.75|1929.78|1914.78|1934.1|1919.1|1929.78|1914.78|554
1707378900000|2024-02-08 07:55:00|1929.6|1914.6|1923.04|1908.04|1929.77|1914.77|1920.33|1905.33|824
1707379200000|2024-02-08 08:00:00|1923.02|1908.02|1913.1|1898.1|1923.02|1908.02|1911.66|1896.66|934
1707379500000|2024-02-08 08:05:00|1913.11|1898.11|1910.74|1895.74|1914.6|1899.6|1907.42|1892.42|828
1707379800000|2024-02-08 08:10:00|1910.88|1895.88|1910.06|1895.06|1913.65|1898.65|1908.24|1893.24|858
1707380100000|2024-02-08 08:15:00|1910.05|1895.05|1907.13|1892.13|1913.8|1898.8|1906.43|1891.43|801
1707380400000|2024-02-08 08:20:00|1907.18|1892.18|1909.95|1894.95|1910.6|1895.6|1903|1888|817
1707380700000|2024-02-08 08:25:00|1910.05|1895.05|1903.46|1888.46|1911.1|1896.1|1903.15|1888.15|745
1707381000000|2024-02-08 08:30:00|1903.36|1888.36|1904.57|1889.57|1908.19|1893.19|1901.75|1886.75|677
1707381300000|2024-02-08 08:35:00|1904.69|1889.69|1903.95|1888.95|1907.05|1892.05|1902.33|1887.33|737
1707381600000|2024-02-08 08:40:00|1903.96|1888.96|1910.39|1895.39|1916.02|1901.02|1903.2|1888.2|932
1707381900000|2024-02-08 08:45:00|1910.56|1895.56|1912.01|1897.01|1914|1899|1907.33|1892.33|602
1707382200000|2024-02-08 08:50:00|1911.92|1896.92|1904.55|1889.55|1912.04|1897.04|1903.21|1888.21|778
1707382500000|2024-02-08 08:55:00|1904.53|1889.53|1901.27|1886.27|1906.92|1891.92|1900.7|1885.7|739
1707382800000|2024-02-08 09:00:00|1901.15|1886.15|1901.69|1886.69|1902.65|1887.65|1900.42|1885.42|561
1707383100000|2024-02-08 09:05:00|1901.68|1886.68|1899.9|1884.9|1902.65|1887.65|1899.29|1884.29|601
1707383400000|2024-02-08 09:10:00|1899.96|1884.96|1898.66|1883.66|1900.71|1885.71|1897.31|1882.31|792
1707383700000|2024-02-08 09:15:00|1898.62|1883.62|1899.14|1884.14|1901.95|1886.95|1897.78|1882.78|788
1707384000000|2024-02-08 09:20:00|1899.24|1884.24|1900.27|1885.27|1902.7|1887.7|1897.6|1882.6|724
1707384300000|2024-02-08 09:25:00|1900.2|1885.2|1898.5|1883.5|1900.98|1885.98|1896.35|1881.35|588
1707384600000|2024-02-08 09:30:00|1898.45|1883.45|1896.04|1881.04|1898.45|1883.45|1894.2|1879.2|451
1707384900000|2024-02-08 09:35:00|1896.09|1881.09|1895.07|1880.07|1898.85|1883.85|1893.74|1878.74|672
1707385200000|2024-02-08 09:40:00|1895.02|1880.02|1897.3|1882.3|1900.85|1885.85|1894.65|1879.65|801
1707385500000|2024-02-08 09:45:00|1897.6|1882.6|1899.79|1884.79|1900.97|1885.97|1896.79|1881.79|592
1707385800000|2024-02-08 09:50:00|1899.72|1884.72|1896.68|1881.68|1899.82|1884.82|1896.08|1881.08|434
1707386100000|2024-02-08 09:55:00|1896.69|1881.69|1896.33|1881.33|1897.85|1882.85|1894.21|1879.21|440
1707386400000|2024-02-08 10:00:00|1896.3|1881.3|1891.96|1876.96|1896.51|1881.51|1890.45|1875.45|537
1707386700000|2024-02-08 10:05:00|1892.4|1877.4|1890.75|1875.75|1892.7|1877.7|1890.05|1875.05|550
1707387000000|2024-02-08 10:10:00|1890.76|1875.76|1890.6|1875.6|1893.85|1878.85|1890.14|1875.14|551
1707387300000|2024-02-08 10:15:00|1890.56|1875.56|1890.33|1875.33|1892.7|1877.7|1888.88|1873.88|768
1707387600000|2024-02-08 10:20:00|1890.39|1875.39|1886.67|1871.67|1890.61|1875.61|1885.14|1870.14|621
1707387900000|2024-02-08 10:25:00|1886.64|1871.64|1886.79|1871.79|1886.94|1871.94|1885.03|1870.03|613
1707388200000|2024-02-08 10:30:00|1886.75|1871.75|1887.11|1872.11|1888.26|1873.26|1885.24|1870.24|829
1707388500000|2024-02-08 10:35:00|1887.07|1872.07|1885.02|1870.02|1887.57|1872.57|1884.66|1869.66|512
1707388800000|2024-02-08 10:40:00|1885.07|1870.07|1889.9|1874.9|1889.95|1874.95|1884.61|1869.61|452
1707389100000|2024-02-08 10:45:00|1889.7|1874.7|1890.87|1875.87|1892.31|1877.31|1887.14|1872.14|747
1707389400000|2024-02-08 10:50:00|1890.88|1875.88|1886.01|1871.01|1891.33|1876.33|1884.51|1869.51|695
1707389700000|2024-02-08 10:55:00|1886.3|1871.3|1887.87|1872.87|1887.95|1872.95|1885.07|1870.07|643
1707390000000|2024-02-08 11:00:00|1887.84|1872.84|1885.1|1870.1|1887.84|1872.84|1883.63|1868.63|591
1707390300000|2024-02-08 11:05:00|1885.09|1870.09|1884.57|1869.57|1885.5|1870.5|1883|1868|425
1707390600000|2024-02-08 11:10:00|1884.59|1869.59|1880.43|1865.43|1887.2|1872.2|1879.55|1864.55|684
1707390900000|2024-02-08 11:15:00|1880.68|1865.68|1877.3|1862.3|1881|1866|1876.9|1861.9|516
1707391200000|2024-02-08 11:20:00|1877.19|1862.19|1880.08|1865.08|1881.5|1866.5|1875.76|1860.76|498
1707391500000|2024-02-08 11:25:00|1880.14|1865.14|1882.34|1867.34|1882.34|1867.34|1879.99|1864.99|531
1707391800000|2024-02-08 11:30:00|1882.38|1867.38|1881.75|1866.75|1882.44|1867.44|1874.99|1859.99|821
1707392100000|2024-02-08 11:35:00|1881.78|1866.78|1883|1868|1883.1|1868.1|1878.63|1863.63|717
1707392400000|2024-02-08 11:40:00|1882.97|1867.97|1879.14|1864.14|1883.65|1868.65|1878.92|1863.92|535
1707392700000|2024-02-08 11:45:00|1879.15|1864.15|1876.7|1861.7|1879.52|1864.52|1875.55|1860.55|756
1707393000000|2024-02-08 11:50:00|1876.76|1861.76|1875.41|1860.41|1877.17|1862.17|1874.5|1859.5|590
1707393300000|2024-02-08 11:55:00|1875.43|1860.43|1876.53|1861.53|1878.42|1863.42|1874.69|1859.69|578
1707393600000|2024-02-08 12:00:00|1876.52|1861.52|1877.63|1862.63|1880|1865|1875.06|1860.06|681
1707393900000|2024-02-08 12:05:00|1877.72|1862.72|1879.59|1864.59|1880.19|1865.19|1876.7|1861.7|733
1707394200000|2024-02-08 12:10:00|1879.57|1864.57|1879.44|1864.44|1881.46|1866.46|1876.65|1861.65|665
1707394500000|2024-02-08 12:15:00|1879.43|1864.43|1878.75|1863.75|1879.99|1864.99|1877.11|1862.11|752
1707394800000|2024-02-08 12:20:00|1878.64|1863.64|1878.42|1863.42|1881.65|1866.65|1877.88|1862.88|656
1707395100000|2024-02-08 12:25:00|1878.47|1863.47|1876.06|1861.06|1878.5|1863.5|1875.42|1860.42|827
1707395400000|2024-02-08 12:30:00|1876.11|1861.11|1870.81|1855.81|1877.83|1862.83|1869|1854|959
1707395700000|2024-02-08 12:35:00|1870.87|1855.87|1868.23|1853.23|1871.63|1856.63|1863.25|1848.25|878
1707396000000|2024-02-08 12:40:00|1868.34|1853.34|1869.85|1854.85|1870.85|1855.85|1865.99|1850.99|759
1707396300000|2024-02-08 12:45:00|1870.15|1855.15|1866.48|1851.48|1870.2|1855.2|1863.89|1848.89|842
1707396600000|2024-02-08 12:50:00|1866.47|1851.47|1865.76|1850.76|1867.61|1852.61|1863.66|1848.66|812
1707396900000|2024-02-08 12:55:00|1865.77|1850.77|1869.48|1854.48|1869.65|1854.65|1865.77|1850.77|624
1707397200000|2024-02-08 13:00:00|1869.27|1854.27|1864.7|1849.7|1869.5|1854.5|1863.95|1848.95|790
1707397500000|2024-02-08 13:05:00|1864.78|1849.78|1864.34|1849.34|1869.11|1854.11|1864.18|1849.18|726
1707397800000|2024-02-08 13:10:00|1864.35|1849.35|1867.27|1852.27|1868.37|1853.37|1864.22|1849.22|683
1707398100000|2024-02-08 13:15:00|1867.28|1852.28|1861.8|1846.8|1867.28|1852.28|1859.75|1844.75|721
1707398400000|2024-02-08 13:20:00|1861.81|1846.81|1857.41|1842.41|1862.3|1847.3|1855.18|1840.18|952
1707398700000|2024-02-08 13:25:00|1857.37|1842.37|1856.14|1841.14|1859.45|1844.45|1855.95|1840.95|540
1707399000000|2024-02-08 13:30:00|1856.3|1841.3|1851.57|1836.57|1856.3|1841.3|1847.56|1832.56|664
1707399300000|2024-02-08 13:35:00|1851.72|1836.72|1851.69|1836.69|1853.85|1838.85|1849.62|1834.62|908
1707399600000|2024-02-08 13:40:00|1851.38|1836.38|1851.81|1836.81|1852.56|1837.56|1849.58|1834.58|790
1707399900000|2024-02-08 13:45:00|1851.79|1836.79|1853.14|1838.14|1855.3|1840.3|1850.96|1835.96|878
1707400200000|2024-02-08 13:50:00|1853.75|1838.75|1856.86|1841.86|1857.77|1842.77|1853.2|1838.2|887
1707400500000|2024-02-08 13:55:00|1856.83|1841.83|1855.63|1840.63|1856.95|1841.95|1851.55|1836.55|798
1707400800000|2024-02-08 14:00:00|1855.64|1840.64|1863.14|1848.14|1864.41|1849.41|1850.1|1835.1|797
1707401100000|2024-02-08 14:05:00|1863.57|1848.57|1866.53|1851.53|1869.95|1854.95|1862.66|1847.66|966
1707401400000|2024-02-08 14:10:00|1866.51|1851.51|1870.01|1855.01|1870.05|1855.05|1862.22|1847.22|909
1707401700000|2024-02-08 14:15:00|1870.13|1855.13|1868.64|1853.64|1872.1|1857.1|1866.14|1851.14|870
1707402000000|2024-02-08 14:20:00|1868.65|1853.65|1866.17|1851.17|1871.93|1856.93|1865.65|1850.65|853
1707402300000|2024-02-08 14:25:00|1866.13|1851.13|1867.48|1852.48|1869.09|1854.09|1863.2|1848.2|717
1707402600000|2024-02-08 14:30:00|1867.37|1852.37|1855.27|1840.27|1868.33|1853.33|1852.97|1837.97|1002
1707402900000|2024-02-08 14:35:00|1854.87|1839.87|1856.51|1841.51|1857.52|1842.52|1852.24|1837.24|904
1707403200000|2024-02-08 14:40:00|1856.53|1841.53|1850.8|1835.8|1857.25|1842.25|1850.25|1835.25|685
1707403500000|2024-02-08 14:45:00|1850.82|1835.82|1850.52|1835.52|1852.61|1837.61|1849|1834|752
1707403800000|2024-02-08 14:50:00|1850.51|1835.51|1853.96|1838.96|1854.6|1839.6|1848.89|1833.89|717
1707404100000|2024-02-08 14:55:00|1853.9|1838.9|1850.53|1835.53|1859.85|1844.85|1844.51|1829.51|1068
1707404400000|2024-02-08 15:00:00|1850.57|1835.57|1850.78|1835.78|1861|1846|1850.39|1835.39|1046
1707404700000|2024-02-08 15:05:00|1850.76|1835.76|1844.71|1829.71|1850.79|1835.79|1843.6|1828.6|940
1707405000000|2024-02-08 15:10:00|1844.7|1829.7|1848.27|1833.27|1849.55|1834.55|1840.48|1825.48|837
1707405300000|2024-02-08 15:15:00|1848.2|1833.2|1854.83|1839.83|1855.45|1840.45|1845.77|1830.77|856
1707405600000|2024-02-08 15:20:00|1854.71|1839.71|1853.62|1838.62|1860.87|1845.87|1852.45|1837.45|968
1707405900000|2024-02-08 15:25:00|1853.69|1838.69|1862.2|1847.2|1862.25|1847.25|1853.46|1838.46|819
1707406200000|2024-02-08 15:30:00|1861.95|1846.95|1866.4|1851.4|1866.72|1851.72|1860.88|1845.88|853
1707406500000|2024-02-08 15:35:00|1866.16|1851.16|1862.82|1847.82|1866.6|1851.6|1862.34|1847.34|960
1707406800000|2024-02-08 15:40:00|1862.78|1847.78|1863.7|1848.7|1865.24|1850.24|1861.65|1846.65|840
1707407100000|2024-02-08 15:45:00|1863.68|1848.68|1871.36|1856.36|1871.36|1856.36|1861.85|1846.85|848
1707407400000|2024-02-08 15:50:00|1871.82|1856.82|1871.94|1856.94|1876.75|1861.75|1871.15|1856.15|908
1707407700000|2024-02-08 15:55:00|1871.91|1856.91|1873.49|1858.49|1877.52|1862.52|1869.29|1854.29|815
1707408000000|2024-02-08 16:00:00|1873.44|1858.44|1870.66|1855.66|1877.35|1862.35|1868.97|1853.97|896
1707408300000|2024-02-08 16:05:00|1870.68|1855.68|1860.88|1845.88|1870.68|1855.68|1859.55|1844.55|1002
1707408600000|2024-02-08 16:10:00|1860.8|1845.8|1860.65|1845.65|1863.31|1848.31|1859.74|1844.74|914
1707408900000|2024-02-08 16:15:00|1860.78|1845.78|1851.81|1836.81|1861.32|1846.32|1850.94|1835.94|599
1707409200000|2024-02-08 16:20:00|1851.8|1836.8|1849.24|1834.24|1852.53|1837.53|1849.08|1834.08|648
1707409500000|2024-02-08 16:25:00|1849.25|1834.25|1853.48|1838.48|1856.36|1841.36|1848.61|1833.61|953
1707409800000|2024-02-08 16:30:00|1853.41|1838.41|1846.9|1831.9|1853.58|1838.58|1845.93|1830.93|925
1707410100000|2024-02-08 16:35:00|1846.93|1831.93|1847.08|1832.08|1847.36|1832.36|1843.04|1828.04|1015
1707410400000|2024-02-08 16:40:00|1847.12|1832.12|1850.21|1835.21|1850.9|1835.9|1843.2|1828.2|899
1707410700000|2024-02-08 16:45:00|1850.18|1835.18|1840.11|1825.11|1851.05|1836.05|1838.63|1823.63|960
1707411000000|2024-02-08 16:50:00|1840.09|1825.09|1826.88|1811.88|1840.41|1825.41|1821.16|1806.16|1137
1707411300000|2024-02-08 16:55:00|1826.94|1811.94|1832.04|1817.04|1833.45|1818.45|1825.4|1810.4|954
1707411600000|2024-02-08 17:00:00|1831.89|1816.89|1836.65|1821.65|1837.07|1822.07|1827.46|1812.46|949
1707411900000|2024-02-08 17:05:00|1836.66|1821.66|1826.82|1811.82|1837.68|1822.68|1823.11|1808.11|1026
1707412200000|2024-02-08 17:10:00|1826.8|1811.8|1829.84|1814.84|1830.7|1815.7|1824.69|1809.69|988
1707412500000|2024-02-08 17:15:00|1829.89|1814.89|1829.27|1814.27|1836.2|1821.2|1829.26|1814.26|1013
1707412800000|2024-02-08 17:20:00|1829.25|1814.25|1827.3|1812.3|1829.54|1814.54|1824.34|1809.34|940
1707413100000|2024-02-08 17:25:00|1827.28|1812.28|1829.72|1814.72|1831.23|1816.23|1826.52|1811.52|934
1707413400000|2024-02-08 17:30:00|1829.7|1814.7|1832.77|1817.77|1833.7|1818.7|1828.81|1813.81|882
1707413700000|2024-02-08 17:35:00|1832.73|1817.73|1830.41|1815.41|1833.72|1818.72|1828.8|1813.8|1002
1707414000000|2024-02-08 17:40:00|1830.38|1815.38|1824.08|1809.08|1830.52|1815.52|1823.05|1808.05|769
1707414300000|2024-02-08 17:45:00|1824.09|1809.09|1820.05|1805.05|1824.16|1809.16|1819.7|1804.7|822
1707414600000|2024-02-08 17:50:00|1820.02|1805.02|1823.56|1808.56|1825.24|1810.24|1819.85|1804.85|937
1707414900000|2024-02-08 17:55:00|1823.52|1808.52|1817.41|1802.41|1823.74|1808.74|1816.04|1801.04|979
1707415200000|2024-02-08 18:00:00|1817.55|1802.55|1821.39|1806.39|1823.91|1808.91|1816.98|1801.98|950
1707415500000|2024-02-08 18:05:00|1821.57|1806.57|1825.81|1810.81|1828.6|1813.6|1817.98|1802.98|898
1707415800000|2024-02-08 18:10:00|1825.88|1810.88|1821.75|1806.75|1826.94|1811.94|1821.51|1806.51|866
1707416100000|2024-02-08 18:15:00|1821.73|1806.73|1817.06|1802.06|1821.76|1806.76|1816.4|1801.4|730
1707416400000|2024-02-08 18:20:00|1817.22|1802.22|1823.42|1808.42|1824.95|1809.95|1817.22|1802.22|729
1707416700000|2024-02-08 18:25:00|1823.41|1808.41|1822.67|1807.67|1826.72|1811.72|1821.05|1806.05|768
1707417000000|2024-02-08 18:30:00|1822.59|1807.59|1824|1809|1824|1809|1821.89|1806.89|474
1707417300000|2024-02-08 18:35:00|1823.95|1808.95|1821.61|1806.61|1824.3|1809.3|1820.66|1805.66|405
1707417600000|2024-02-08 18:40:00|1821.41|1806.41|1823.01|1808.01|1823.24|1808.24|1819.12|1804.12|783
1707417900000|2024-02-08 18:45:00|1823.04|1808.04|1822.9|1807.9|1823.75|1808.75|1820.55|1805.55|695
1707418200000|2024-02-08 18:50:00|1822.95|1807.95|1818.84|1803.84|1823|1808|1817.31|1802.31|603
1707418500000|2024-02-08 18:55:00|1818.8|1803.8|1819.92|1804.92|1820.11|1805.11|1817|1802|453
1707418800000|2024-02-08 19:00:00|1820.22|1805.22|1820.86|1805.86|1826.55|1811.55|1820.22|1805.22|908
1707419100000|2024-02-08 19:05:00|1820.83|1805.83|1822.89|1807.89|1823.36|1808.36|1819.35|1804.35|800
1707419400000|2024-02-08 19:10:00|1822.83|1807.83|1822.7|1807.7|1823.15|1808.15|1817.28|1802.28|797
1707419700000|2024-02-08 19:15:00|1822.75|1807.75|1822.97|1807.97|1827.33|1812.33|1821.79|1806.79|701
1707420000000|2024-02-08 19:20:00|1822.94|1807.94|1822.28|1807.28|1824.25|1809.25|1821.68|1806.68|523
1707420300000|2024-02-08 19:25:00|1822.25|1807.25|1819.19|1804.19|1822.71|1807.71|1817.97|1802.97|648
1707420600000|2024-02-08 19:30:00|1819.12|1804.12|1818.77|1803.77|1822.54|1807.54|1817.25|1802.25|875
1707420900000|2024-02-08 19:35:00|1818.74|1803.74|1817.52|1802.52|1818.85|1803.85|1816.13|1801.13|716
1707421200000|2024-02-08 19:40:00|1817.62|1802.62|1821.55|1806.55|1823.93|1808.93|1817.29|1802.29|820
1707421500000|2024-02-08 19:45:00|1821.6|1806.6|1822.05|1807.05|1823.63|1808.63|1820.65|1805.65|797
1707421800000|2024-02-08 19:50:00|1822.11|1807.11|1825.35|1810.35|1825.35|1810.35|1821.24|1806.24|729
1707422100000|2024-02-08 19:55:00|1825.39|1810.39|1823.9|1808.9|1826.2|1811.2|1821.63|1806.63|673
1707422400000|2024-02-08 20:00:00|1823.87|1808.87|1823.03|1808.03|1823.97|1808.97|1820.09|1805.09|870
1707422700000|2024-02-08 20:05:00|1822.99|1807.99|1820.94|1805.94|1825.23|1810.23|1820.08|1805.08|777
1707423000000|2024-02-08 20:10:00|1820.9|1805.9|1822.39|1807.39|1823.15|1808.15|1818.44|1803.44|821
1707423300000|2024-02-08 20:15:00|1822.36|1807.36|1820.38|1805.38|1825.76|1810.76|1820.33|1805.33|921
1707423600000|2024-02-08 20:20:00|1820.34|1805.34|1818.7|1803.7|1823.01|1808.01|1818.33|1803.33|874
1707423900000|2024-02-08 20:25:00|1818.55|1803.55|1820.27|1805.27|1820.27|1805.27|1817.09|1802.09|900
1707424200000|2024-02-08 20:30:00|1820.34|1805.34|1821.89|1806.89|1823.02|1808.02|1818.8|1803.8|848
1707424500000|2024-02-08 20:35:00|1821.87|1806.87|1820.16|1805.16|1822.6|1807.6|1818.91|1803.91|845
1707424800000|2024-02-08 20:40:00|1820.13|1805.13|1812.31|1797.31|1820.2|1805.2|1808.25|1793.25|779
1707425100000|2024-02-08 20:45:00|1812.29|1797.29|1821.9|1806.9|1822.01|1807.01|1810.23|1795.23|898
1707425400000|2024-02-08 20:50:00|1821.84|1806.84|1822.24|1807.24|1823.2|1808.2|1820.75|1805.75|687
1707425700000|2024-02-08 20:55:00|1822.33|1807.33|1827.27|1812.27|1827.7|1812.7|1822.33|1807.33|743
1707426000000|2024-02-08 21:00:00|1827.26|1812.26|1824.69|1809.69|1827.91|1812.91|1823.33|1808.33|883
1707426300000|2024-02-08 21:05:00|1824.55|1809.55|1825.03|1810.03|1826.55|1811.55|1821.47|1806.47|891
1707426600000|2024-02-08 21:10:00|1825.55|1810.55|1825.76|1810.76|1827.74|1812.74|1823.22|1808.22|803
1707426900000|2024-02-08 21:15:00|1825.73|1810.73|1830.47|1815.47|1831.7|1816.7|1824.58|1809.58|845
1707427200000|2024-02-08 21:20:00|1830.53|1815.53|1830.81|1815.81|1830.94|1815.94|1827.88|1812.88|762
1707427500000|2024-02-08 21:25:00|1830.63|1815.63|1831.98|1816.98|1832.28|1817.28|1826.14|1811.14|802
1707427800000|2024-02-08 21:30:00|1831.95|1816.95|1830.48|1815.48|1834.55|1819.55|1829.83|1814.83|839
1707428100000|2024-02-08 21:35:00|1830.49|1815.49|1828|1813|1832.2|1817.2|1827.75|1812.75|800
1707428400000|2024-02-08 21:40:00|1827.96|1812.96|1828.88|1813.88|1831.02|1816.02|1827.19|1812.19|666
1707428700000|2024-02-08 21:45:00|1828.86|1813.86|1829.04|1814.04|1831.01|1816.01|1826.13|1811.13|763
1707429000000|2024-02-08 21:50:00|1829.06|1814.06|1826.65|1811.65|1829.7|1814.7|1825.77|1810.77|727
1707429300000|2024-02-08 21:55:00|1826.62|1811.62|1827.87|1812.87|1828.48|1813.48|1825.05|1810.05|784
1707429600000|2024-02-08 22:00:00|1827.84|1812.84|1831.14|1816.14|1831.43|1816.43|1827.04|1812.04|696
1707429900000|2024-02-08 22:05:00|1831.13|1816.13|1826.52|1811.52|1831.37|1816.37|1825.13|1810.13|662
1707430200000|2024-02-08 22:10:00|1826.39|1811.39|1828.79|1813.79|1828.8|1813.8|1825.74|1810.74|611
1707430500000|2024-02-08 22:15:00|1828.8|1813.8|1832.28|1817.28|1832.58|1817.58|1828.8|1813.8|688
1707430800000|2024-02-08 22:20:00|1832.29|1817.29|1829.29|1814.29|1832.29|1817.29|1829.13|1814.13|605
1707431100000|2024-02-08 22:25:00|1829.15|1814.15|1828.66|1813.66|1829.31|1814.31|1827.66|1812.66|473
1707431400000|2024-02-08 22:30:00|1828.65|1813.65|1831.61|1816.61|1831.61|1816.61|1828.54|1813.54|503
1707431700000|2024-02-08 22:35:00|1831.62|1816.62|1831.33|1816.33|1831.62|1816.62|1829.26|1814.26|558
1707432000000|2024-02-08 22:40:00|1831.32|1816.32|1832.42|1817.42|1832.76|1817.76|1830.96|1815.96|532
1707432300000|2024-02-08 22:45:00|1832.44|1817.44|1833.94|1818.94|1834.09|1819.09|1831.53|1816.53|327
1707432600000|2024-02-08 22:50:00|1833.98|1818.98|1837.12|1822.12|1837.45|1822.45|1833.94|1818.94|413
1707432900000|2024-02-08 22:55:00|1837.09|1822.09|1836.41|1821.41|1838.21|1823.21|1836.16|1821.16|450
1707433200000|2024-02-08 23:00:00|1836.52|1821.52|1836.53|1821.53|1838.38|1823.38|1836.19|1821.19|571
1707433500000|2024-02-08 23:05:00|1836.51|1821.51|1836.57|1821.57|1838.41|1823.41|1835.64|1820.64|773
1707433800000|2024-02-08 23:10:00|1836.6|1821.6|1832.91|1817.91|1836.91|1821.91|1832.15|1817.15|534
1707434100000|2024-02-08 23:15:00|1832.88|1817.88|1832.75|1817.75|1836.27|1821.27|1832.22|1817.22|684
1707434400000|2024-02-08 23:20:00|1832.8|1817.8|1831.15|1816.15|1833.46|1818.46|1830.9|1815.9|624
1707434700000|2024-02-08 23:25:00|1831.01|1816.01|1828.64|1813.64|1831.08|1816.08|1827.85|1812.85|450
1707435000000|2024-02-08 23:30:00|1828.58|1813.58|1832.28|1817.28|1832.41|1817.41|1828.58|1813.58|476
1707435300000|2024-02-08 23:35:00|1832.27|1817.27|1832.45|1817.45|1833.09|1818.09|1830.93|1815.93|644
1707435600000|2024-02-08 23:40:00|1832.43|1817.43|1831.4|1816.4|1832.67|1817.67|1830.07|1815.07|434
1707435900000|2024-02-08 23:45:00|1831.48|1816.48|1830.9|1815.9|1832.06|1817.06|1829.69|1814.69|493
1707436200000|2024-02-08 23:50:00|1830.83|1815.83|1830.1|1815.1|1830.9|1815.9|1827.4|1812.4|324
1707436500000|2024-02-08 23:55:00|1830.23|1815.23|1828.68|1813.68|1830.49|1815.49|1828.43|1813.43|483
1707436800000|2024-02-09 00:00:00|1828.62|1813.62|1836.98|1821.98|1837.78|1822.78|1828.41|1813.41|774
1707437100000|2024-02-09 00:05:00|1836.83|1821.83|1830.05|1815.05|1837.06|1822.06|1829.61|1814.61|747
1707437400000|2024-02-09 00:10:00|1830.07|1815.07|1832.87|1817.87|1833.14|1818.14|1829.21|1814.21|763
1707437700000|2024-02-09 00:15:00|1832.89|1817.89|1832.75|1817.75|1836.17|1821.17|1829.11|1814.11|808
1707438000000|2024-02-09 00:20:00|1832.76|1817.76|1831.4|1816.4|1833.28|1818.28|1831.27|1816.27|751
1707438300000|2024-02-09 00:25:00|1831.45|1816.45|1825.65|1810.65|1831.75|1816.75|1825.59|1810.59|727
1707438600000|2024-02-09 00:30:00|1825.68|1810.68|1819.49|1804.49|1825.7|1810.7|1818.14|1803.14|919
1707438900000|2024-02-09 00:35:00|1819.53|1804.53|1820.45|1805.45|1821.69|1806.69|1817.95|1802.95|527
1707439200000|2024-02-09 00:40:00|1820.44|1805.44|1816.78|1801.78|1820.67|1805.67|1816.78|1801.78|605
1707439500000|2024-02-09 00:45:00|1817|1802|1817.53|1802.53|1820.75|1805.75|1816.6|1801.6|711
1707439800000|2024-02-09 00:50:00|1817.41|1802.41|1815.8|1800.8|1819.96|1804.96|1810.59|1795.59|546
1707440100000|2024-02-09 00:55:00|1816.1|1801.1|1819.46|1804.46|1820.15|1805.15|1815.95|1800.95|392
1707440400000|2024-02-09 01:00:00|1819.52|1804.52|1819.95|1804.95|1823.08|1808.08|1819.42|1804.42|481
1707440700000|2024-02-09 01:05:00|1820|1805|1827.03|1812.03|1827.3|1812.3|1820|1805|484
1707441000000|2024-02-09 01:10:00|1827.51|1812.51|1826.72|1811.72|1827.67|1812.67|1825|1810|519
1707441300000|2024-02-09 01:15:00|1826.69|1811.69|1832|1817|1832.95|1817.95|1826.43|1811.43|624
1707441600000|2024-02-09 01:20:00|1832.02|1817.02|1829.03|1814.03|1832.48|1817.48|1828.63|1813.63|438
1707441900000|2024-02-09 01:25:00|1829.08|1814.08|1829.83|1814.83|1830.33|1815.33|1826.14|1811.14|454
1707442200000|2024-02-09 01:30:00|1829.86|1814.86|1826.88|1811.88|1829.86|1814.86|1826.4|1811.4|419
1707442500000|2024-02-09 01:35:00|1826.83|1811.83|1828.46|1813.46|1831.71|1816.71|1826.6|1811.6|543
1707442800000|2024-02-09 01:40:00|1828.48|1813.48|1828.06|1813.06|1828.96|1813.96|1827.72|1812.72|541
1707443100000|2024-02-09 01:45:00|1828.08|1813.08|1828.45|1813.45|1830.04|1815.04|1827.75|1812.75|310
1707443400000|2024-02-09 01:50:00|1828.52|1813.52|1829.48|1814.48|1831.67|1816.67|1828.03|1813.03|517
1707443700000|2024-02-09 01:55:00|1829.5|1814.5|1828.67|1813.67|1829.5|1814.5|1826.68|1811.68|569
1707444000000|2024-02-09 02:00:00|1828.65|1813.65|1826.52|1811.52|1828.69|1813.69|1825.67|1810.67|601
1707444300000|2024-02-09 02:05:00|1826.51|1811.51|1831.47|1816.47|1832.01|1817.01|1826.32|1811.32|486
1707444600000|2024-02-09 02:10:00|1831.28|1816.28|1834.14|1819.14|1834.4|1819.4|1830.75|1815.75|584
1707444900000|2024-02-09 02:15:00|1833.99|1818.99|1835.61|1820.61|1838.32|1823.32|1832.41|1817.41|637
1707445200000|2024-02-09 02:20:00|1835.55|1820.55|1836.74|1821.74|1837.53|1822.53|1833.75|1818.75|789
1707445500000|2024-02-09 02:25:00|1836.83|1821.83|1837.28|1822.28|1838.84|1823.84|1835.86|1820.86|593
1707445800000|2024-02-09 02:30:00|1837.27|1822.27|1834.18|1819.18|1837.34|1822.34|1833.67|1818.67|549
1707446100000|2024-02-09 02:35:00|1834.15|1819.15|1839.92|1824.92|1840.47|1825.47|1832.58|1817.58|670
1707446400000|2024-02-09 02:40:00|1839.96|1824.96|1844.97|1829.97|1845.41|1830.41|1839.91|1824.91|821
1707446700000|2024-02-09 02:45:00|1844.99|1829.99|1850.59|1835.59|1856|1841|1844.74|1829.74|918
1707447000000|2024-02-09 02:50:00|1850.64|1835.64|1854.74|1839.74|1856.94|1841.94|1848.14|1833.14|891
1707447300000|2024-02-09 02:55:00|1854.77|1839.77|1854.98|1839.98|1857.07|1842.07|1853.83|1838.83|901
1707447600000|2024-02-09 03:00:00|1854.43|1839.43|1854.7|1839.7|1857.4|1842.4|1851.31|1836.31|1003
1707447900000|2024-02-09 03:05:00|1854.55|1839.55|1852.45|1837.45|1855.32|1840.32|1849.97|1834.97|963
1707448200000|2024-02-09 03:10:00|1852.36|1837.36|1850.92|1835.92|1854|1839|1849.65|1834.65|871
1707448500000|2024-02-09 03:15:00|1851.12|1836.12|1844.74|1829.74|1851.12|1836.12|1842.8|1827.8|813
1707448800000|2024-02-09 03:20:00|1844.63|1829.63|1844.63|1829.63|1845.39|1830.39|1841.95|1826.95|815
1707449100000|2024-02-09 03:25:00|1844.2|1829.2|1838.47|1823.47|1845.32|1830.32|1837.64|1822.64|834
1707449400000|2024-02-09 03:30:00|1838.49|1823.49|1838.87|1823.87|1841.63|1826.63|1837.32|1822.32|909
1707449700000|2024-02-09 03:35:00|1838.89|1823.89|1839.59|1824.59|1840.84|1825.84|1838.59|1823.59|666
1707450000000|2024-02-09 03:40:00|1839.57|1824.57|1837.64|1822.64|1839.6|1824.6|1837.43|1822.43|642
1707450300000|2024-02-09 03:45:00|1837.62|1822.62|1837.67|1822.67|1839.08|1824.08|1837|1822|627
1707450600000|2024-02-09 03:50:00|1837.68|1822.68|1837.92|1822.92|1840.9|1825.9|1835.83|1820.83|807
1707450900000|2024-02-09 03:55:00|1837.89|1822.89|1832.45|1817.45|1838.39|1823.39|1829.19|1814.19|748
1707451200000|2024-02-09 04:00:00|1832.46|1817.46|1834.21|1819.21|1836.69|1821.69|1831.77|1816.77|734
1707451500000|2024-02-09 04:05:00|1834.16|1819.16|1832|1817|1834.75|1819.75|1830.94|1815.94|652
1707451800000|2024-02-09 04:10:00|1831.9|1816.9|1829.49|1814.49|1832.17|1817.17|1828.48|1813.48|739
1707452100000|2024-02-09 04:15:00|1829.45|1814.45|1824.06|1809.06|1829.64|1814.64|1824|1809|500
1707452400000|2024-02-09 04:20:00|1824.17|1809.17|1821.01|1806.01|1825.48|1810.48|1819.58|1804.58|867
1707452700000|2024-02-09 04:25:00|1820.97|1805.97|1823.93|1808.93|1824.28|1809.28|1820.87|1805.87|671
1707453000000|2024-02-09 04:30:00|1824|1809|1821.06|1806.06|1825.44|1810.44|1820.63|1805.63|791
1707453300000|2024-02-09 04:35:00|1821.1|1806.1|1821.77|1806.77|1824.25|1809.25|1821.04|1806.04|568
1707453600000|2024-02-09 04:40:00|1821.74|1806.74|1824.86|1809.86|1825.23|1810.23|1821.35|1806.35|717
1707453900000|2024-02-09 04:45:00|1824.97|1809.97|1821.54|1806.54|1825.91|1810.91|1821.52|1806.52|593
1707454200000|2024-02-09 04:50:00|1821.52|1806.52|1824.67|1809.67|1824.7|1809.7|1819.58|1804.58|621
1707454500000|2024-02-09 04:55:00|1824.62|1809.62|1828|1813|1828|1813|1824.15|1809.15|566
1707454800000|2024-02-09 05:00:00|1827.95|1812.95|1825.05|1810.05|1829.05|1814.05|1824.19|1809.19|602
1707455100000|2024-02-09 05:05:00|1825.08|1810.08|1827.49|1812.49|1828.02|1813.02|1822.05|1807.05|668
1707455400000|2024-02-09 05:10:00|1827.7|1812.7|1827.46|1812.46|1828.5|1813.5|1826.51|1811.51|607
1707455700000|2024-02-09 05:15:00|1827.47|1812.47|1828.53|1813.53|1829.55|1814.55|1827.29|1812.29|536
1707456000000|2024-02-09 05:20:00|1828.58|1813.58|1826.55|1811.55|1828.61|1813.61|1825.87|1810.87|792
1707456300000|2024-02-09 05:25:00|1826.53|1811.53|1827.17|1812.17|1827.8|1812.8|1825.35|1810.35|448
1707456600000|2024-02-09 05:30:00|1827.14|1812.14|1827.26|1812.26|1828.22|1813.22|1824.79|1809.79|636
1707456900000|2024-02-09 05:35:00|1827.27|1812.27|1830.46|1815.46|1832.93|1817.93|1827.24|1812.24|812
1707457200000|2024-02-09 05:40:00|1830.55|1815.55|1833.26|1818.26|1833.6|1818.6|1828.84|1813.84|506
1707457500000|2024-02-09 05:45:00|1833.32|1818.32|1835.59|1820.59|1835.69|1820.69|1833.32|1818.32|597
1707457800000|2024-02-09 05:50:00|1835.6|1820.6|1836.01|1821.01|1838.07|1823.07|1835.3|1820.3|606
1707458100000|2024-02-09 05:55:00|1836.04|1821.04|1836.72|1821.72|1837.53|1822.53|1835.31|1820.31|615
1707458400000|2024-02-09 06:00:00|1836.8|1821.8|1831.44|1816.44|1837.18|1822.18|1831.05|1816.05|568
1707458700000|2024-02-09 06:05:00|1831.38|1816.38|1834.3|1819.3|1834.38|1819.38|1829.79|1814.79|493
1707459000000|2024-02-09 06:10:00|1834.34|1819.34|1832.55|1817.55|1834.58|1819.58|1832.45|1817.45|409
1707459300000|2024-02-09 06:15:00|1832.58|1817.58|1836.15|1821.15|1837.37|1822.37|1832.58|1817.58|707
1707459600000|2024-02-09 06:20:00|1836.1|1821.1|1834.56|1819.56|1836.27|1821.27|1831.9|1816.9|615
1707459900000|2024-02-09 06:25:00|1834.59|1819.59|1832.02|1817.02|1834.73|1819.73|1831.12|1816.12|465
1707460200000|2024-02-09 06:30:00|1831.99|1816.99|1832.77|1817.77|1834.17|1819.17|1830.65|1815.65|566
1707460500000|2024-02-09 06:35:00|1832.89|1817.89|1834.57|1819.57|1836.03|1821.03|1832.68|1817.68|508
1707460800000|2024-02-09 06:40:00|1834.61|1819.61|1835.1|1820.1|1835.34|1820.34|1833.38|1818.38|621
1707461100000|2024-02-09 06:45:00|1835.15|1820.15|1838.12|1823.12|1838.32|1823.32|1834.42|1819.42|639
1707461400000|2024-02-09 06:50:00|1838.28|1823.28|1840.22|1825.22|1840.59|1825.59|1837.4|1822.4|563
1707461700000|2024-02-09 06:55:00|1840.16|1825.16|1839.92|1824.92|1840.63|1825.63|1838.34|1823.34|477
1707462000000|2024-02-09 07:00:00|1839.93|1824.93|1840.63|1825.63|1841.68|1826.68|1839.38|1824.38|630
1707462300000|2024-02-09 07:05:00|1840.58|1825.58|1836.73|1821.73|1840.89|1825.89|1835.25|1820.25|633
1707462600000|2024-02-09 07:10:00|1836.77|1821.77|1837.07|1822.07|1837.18|1822.18|1834.94|1819.94|559
1707462900000|2024-02-09 07:15:00|1837.06|1822.06|1837.71|1822.71|1837.71|1822.71|1835.38|1820.38|516
1707463200000|2024-02-09 07:20:00|1837.81|1822.81|1840.35|1825.35|1840.35|1825.35|1836.16|1821.16|512
1707463500000|2024-02-09 07:25:00|1840.45|1825.45|1841.36|1826.36|1842.44|1827.44|1840.45|1825.45|424
1707463800000|2024-02-09 07:30:00|1841.32|1826.32|1840.72|1825.72|1841.68|1826.68|1838.65|1823.65|680
1707464100000|2024-02-09 07:35:00|1840.7|1825.7|1843.74|1828.74|1844.57|1829.57|1840.7|1825.7|670
1707464400000|2024-02-09 07:40:00|1843.73|1828.73|1842.96|1827.96|1844.13|1829.13|1841.02|1826.02|671
1707464700000|2024-02-09 07:45:00|1842.98|1827.98|1845.05|1830.05|1845.1|1830.1|1841.92|1826.92|601
1707465000000|2024-02-09 07:50:00|1845.02|1830.02|1846.47|1831.47|1846.87|1831.87|1844.05|1829.05|498
1707465300000|2024-02-09 07:55:00|1846.41|1831.41|1841.82|1826.82|1848.9|1833.9|1841.61|1826.61|604
1707465600000|2024-02-09 08:00:00|1842.04|1827.04|1838.58|1823.58|1843.19|1828.19|1838.35|1823.35|706
1707465900000|2024-02-09 08:05:00|1838.59|1823.59|1838.98|1823.98|1839.23|1824.23|1836.73|1821.73|663
1707466200000|2024-02-09 08:10:00|1839.03|1824.03|1840.05|1825.05|1840.3|1825.3|1838.83|1823.83|497
1707466500000|2024-02-09 08:15:00|1840.03|1825.03|1839.43|1824.43|1842.28|1827.28|1839.25|1824.25|693
1707466800000|2024-02-09 08:20:00|1839.38|1824.38|1852.53|1837.53|1852.53|1837.53|1839.13|1824.13|799
1707467100000|2024-02-09 08:25:00|1852.54|1837.54|1847.17|1832.17|1852.61|1837.61|1845.2|1830.2|920
1707467400000|2024-02-09 08:30:00|1847.15|1832.15|1851.3|1836.3|1853.13|1838.13|1845.51|1830.51|759
1707467700000|2024-02-09 08:35:00|1851.26|1836.26|1850.04|1835.04|1852.03|1837.03|1849.07|1834.07|859
1707468000000|2024-02-09 08:40:00|1850.09|1835.09|1849.17|1834.17|1851.52|1836.52|1848.19|1833.19|787
1707468300000|2024-02-09 08:45:00|1849.3|1834.3|1850.31|1835.31|1850.38|1835.38|1846.85|1831.85|806
1707468600000|2024-02-09 08:50:00|1850.3|1835.3|1853.07|1838.07|1854.25|1839.25|1849.39|1834.39|829
1707468900000|2024-02-09 08:55:00|1853.17|1838.17|1854.62|1839.62|1856.69|1841.69|1852.26|1837.26|831
1707469200000|2024-02-09 09:00:00|1854.76|1839.76|1850.7|1835.7|1856.9|1841.9|1849.55|1834.55|795
1707469500000|2024-02-09 09:05:00|1850.75|1835.75|1854|1839|1854|1839|1848.02|1833.02|849
1707469800000|2024-02-09 09:10:00|1854.03|1839.03|1848.67|1833.67|1854.03|1839.03|1848.42|1833.42|778
1707470100000|2024-02-09 09:15:00|1848.65|1833.65|1842.87|1827.87|1848.65|1833.65|1839.54|1824.54|898
1707470400000|2024-02-09 09:20:00|1842.84|1827.84|1843.78|1828.78|1848.22|1833.22|1840.05|1825.05|851
1707470700000|2024-02-09 09:25:00|1843.83|1828.83|1845.13|1830.13|1846.63|1831.63|1842.58|1827.58|919
1707471000000|2024-02-09 09:30:00|1845.11|1830.11|1841.93|1826.93|1846.34|1831.34|1841.5|1826.5|850
1707471300000|2024-02-09 09:35:00|1841.91|1826.91|1837|1822|1842.7|1827.7|1836.51|1821.51|575
1707471600000|2024-02-09 09:40:00|1837.11|1822.11|1832.39|1817.39|1838.02|1823.02|1831.7|1816.7|864
1707471900000|2024-02-09 09:45:00|1832.34|1817.34|1834.8|1819.8|1835.96|1820.96|1831.89|1816.89|768
1707472200000|2024-02-09 09:50:00|1834.78|1819.78|1833.12|1818.12|1836.59|1821.59|1832.2|1817.2|710
1707472500000|2024-02-09 09:55:00|1833.02|1818.02|1833.28|1818.28|1834.39|1819.39|1832.85|1817.85|525
1707472800000|2024-02-09 10:00:00|1833.16|1818.16|1835.25|1820.25|1835.84|1820.84|1832.27|1817.27|689
1707473100000|2024-02-09 10:05:00|1835.3|1820.3|1836.49|1821.49|1836.92|1821.92|1833.54|1818.54|617
1707473400000|2024-02-09 10:10:00|1836.48|1821.48|1839.17|1824.17|1839.74|1824.74|1836.2|1821.2|500
1707473700000|2024-02-09 10:15:00|1839.19|1824.19|1840.29|1825.29|1841.75|1826.75|1839.19|1824.19|370
1707474000000|2024-02-09 10:20:00|1840.35|1825.35|1835.83|1820.83|1840.35|1825.35|1835.5|1820.5|547
1707474300000|2024-02-09 10:25:00|1835.9|1820.9|1835.34|1820.34|1835.9|1820.9|1833.7|1818.7|548
1707474600000|2024-02-09 10:30:00|1835.35|1820.35|1834.88|1819.88|1836.63|1821.63|1833.68|1818.68|676
1707474900000|2024-02-09 10:35:00|1834.85|1819.85|1836.86|1821.86|1836.87|1821.87|1834.22|1819.22|515
1707475200000|2024-02-09 10:40:00|1836.68|1821.68|1835.55|1820.55|1838.28|1823.28|1834.55|1819.55|375
1707475500000|2024-02-09 10:45:00|1835.51|1820.51|1838.84|1823.84|1839.4|1824.4|1835.17|1820.17|800
1707475800000|2024-02-09 10:50:00|1838.88|1823.88|1835.84|1820.84|1839.38|1824.38|1834.48|1819.48|816
1707476100000|2024-02-09 10:55:00|1835.75|1820.75|1836.51|1821.51|1837.94|1822.94|1834.81|1819.81|765
1707476400000|2024-02-09 11:00:00|1836.52|1821.52|1839.74|1824.74|1840.98|1825.98|1836.48|1821.48|580
1707476700000|2024-02-09 11:05:00|1839.67|1824.67|1830.79|1815.79|1839.74|1824.74|1829.53|1814.53|708
1707477000000|2024-02-09 11:10:00|1830.96|1815.96|1831.14|1816.14|1831.41|1816.41|1827.28|1812.28|651
1707477300000|2024-02-09 11:15:00|1831.16|1816.16|1828.73|1813.73|1832.57|1817.57|1828.55|1813.55|765
1707477600000|2024-02-09 11:20:00|1828.76|1813.76|1829|1814|1829.3|1814.3|1825.6|1810.6|616
1707477900000|2024-02-09 11:25:00|1829.17|1814.17|1830.89|1815.89|1831.51|1816.51|1828.95|1813.95|433
1707478200000|2024-02-09 11:30:00|1830.88|1815.88|1830.47|1815.47|1832.16|1817.16|1829.48|1814.48|822
1707478500000|2024-02-09 11:35:00|1830.3|1815.3|1831.33|1816.33|1831.97|1816.97|1827|1812|927
1707478800000|2024-02-09 11:40:00|1831.21|1816.21|1835.71|1820.71|1836.55|1821.55|1830.34|1815.34|768
1707479100000|2024-02-09 11:45:00|1835.66|1820.66|1839|1824|1839|1824|1832.27|1817.27|966
1707479400000|2024-02-09 11:50:00|1839.07|1824.07|1848.82|1833.82|1848.98|1833.98|1839.07|1824.07|993
1707479700000|2024-02-09 11:55:00|1848.76|1833.76|1849.27|1834.27|1851.31|1836.31|1845.8|1830.8|983
1707480000000|2024-02-09 12:00:00|1849.29|1834.29|1852.41|1837.41|1855.47|1840.47|1845.02|1830.02|998
1707480300000|2024-02-09 12:05:00|1852.8|1837.8|1854.86|1839.86|1855.3|1840.3|1846.56|1831.56|1084
1707480600000|2024-02-09 12:10:00|1854.85|1839.85|1848.48|1833.48|1855.91|1840.91|1845.61|1830.61|1086
1707480900000|2024-02-09 12:15:00|1848.45|1833.45|1841.8|1826.8|1850.73|1835.73|1840.12|1825.12|1044
1707481200000|2024-02-09 12:20:00|1841.86|1826.86|1839.57|1824.57|1842.86|1827.86|1837.28|1822.28|1027
1707481500000|2024-02-09 12:25:00|1839.65|1824.65|1843.08|1828.08|1843.4|1828.4|1836.52|1821.52|1023
1707481800000|2024-02-09 12:30:00|1843.24|1828.24|1842.74|1827.74|1847.67|1832.67|1839.39|1824.39|1008
1707482100000|2024-02-09 12:35:00|1842.7|1827.7|1844.98|1829.98|1848.45|1833.45|1842.65|1827.65|861
1707482400000|2024-02-09 12:40:00|1844.88|1829.88|1847.09|1832.09|1849.6|1834.6|1844.62|1829.62|827
1707482700000|2024-02-09 12:45:00|1847.7|1832.7|1847.65|1832.65|1849.21|1834.21|1844.68|1829.68|911
1707483000000|2024-02-09 12:50:00|1847.74|1832.74|1845.44|1830.44|1847.92|1832.92|1843.83|1828.83|842
1707483300000|2024-02-09 12:55:00|1845.37|1830.37|1846.92|1831.92|1849.53|1834.53|1845.1|1830.1|830
1707483600000|2024-02-09 13:00:00|1847.02|1832.02|1844.56|1829.56|1847.86|1832.86|1840.85|1825.85|956
1707483900000|2024-02-09 13:05:00|1844.53|1829.53|1844.33|1829.33|1845.63|1830.63|1842.1|1827.1|836
1707484200000|2024-02-09 13:10:00|1844.46|1829.46|1849.92|1834.92|1851.45|1836.45|1844.33|1829.33|471
1707484500000|2024-02-09 13:15:00|1849.86|1834.86|1851.14|1836.14|1851.73|1836.73|1849.38|1834.38|753
1707484800000|2024-02-09 13:20:00|1851.09|1836.09|1846.48|1831.48|1851.62|1836.62|1845.72|1830.72|783
1707485100000|2024-02-09 13:25:00|1846.51|1831.51|1851.89|1836.89|1852.2|1837.2|1846.51|1831.51|730
1707485400000|2024-02-09 13:30:00|1851.87|1836.87|1851.36|1836.36|1853.4|1838.4|1848.43|1833.43|894
1707485700000|2024-02-09 13:35:00|1851.34|1836.34|1856.06|1841.06|1859.53|1844.53|1851.34|1836.34|840
1707486000000|2024-02-09 13:40:00|1856.02|1841.02|1858.4|1843.4|1862.88|1847.88|1855.78|1840.78|782
1707486300000|2024-02-09 13:45:00|1858.35|1843.35|1862.73|1847.73|1863.64|1848.64|1857.55|1842.55|968
1707486600000|2024-02-09 13:50:00|1862.72|1847.72|1865.58|1850.58|1868.29|1853.29|1861.22|1846.22|848
1707486900000|2024-02-09 13:55:00|1865.73|1850.73|1864.1|1849.1|1869.63|1854.63|1863.42|1848.42|828
1707487200000|2024-02-09 14:00:00|1863.61|1848.61|1858.09|1843.09|1864.41|1849.41|1857.7|1842.7|986
1707487500000|2024-02-09 14:05:00|1858.03|1843.03|1864.02|1849.02|1866.8|1851.8|1856.93|1841.93|765
1707487800000|2024-02-09 14:10:00|1864.01|1849.01|1863.25|1848.25|1867.64|1852.64|1862.28|1847.28|812
1707488100000|2024-02-09 14:15:00|1863.05|1848.05|1849.74|1834.74|1863.66|1848.66|1848.43|1833.43|1002
1707488400000|2024-02-09 14:20:00|1849.76|1834.76|1830.87|1815.87|1849.88|1834.88|1827.42|1812.42|1143
1707488700000|2024-02-09 14:25:00|1830.99|1815.99|1833.73|1818.73|1837.68|1822.68|1822.38|1807.38|1097
1707489000000|2024-02-09 14:30:00|1833.97|1818.97|1840.54|1825.54|1847.34|1832.34|1833.8|1818.8|1088
1707489300000|2024-02-09 14:35:00|1840.34|1825.34|1835.59|1820.59|1840.54|1825.54|1832.3|1817.3|1027
1707489600000|2024-02-09 14:40:00|1835.62|1820.62|1838.54|1823.54|1841.31|1826.31|1834|1819|921
1707489900000|2024-02-09 14:45:00|1838.67|1823.67|1837.91|1822.91|1840.4|1825.4|1836.29|1821.29|995
1707490200000|2024-02-09 14:50:00|1837.93|1822.93|1833.51|1818.51|1838.37|1823.37|1831.37|1816.37|1003
1707490500000|2024-02-09 14:55:00|1833.53|1818.53|1837.38|1822.38|1838.88|1823.88|1831.92|1816.92|977
1707490800000|2024-02-09 15:00:00|1837.39|1822.39|1829.28|1814.28|1838.56|1823.56|1828.78|1813.78|992
1707491100000|2024-02-09 15:05:00|1829.31|1814.31|1836.98|1821.98|1838.6|1823.6|1827.68|1812.68|1047
1707491400000|2024-02-09 15:10:00|1836.84|1821.84|1829.06|1814.06|1837.8|1822.8|1828.51|1813.51|972
1707491700000|2024-02-09 15:15:00|1829.08|1814.08|1829.54|1814.54|1829.94|1814.94|1823.75|1808.75|1050
1707492000000|2024-02-09 15:20:00|1829.28|1814.28|1831.54|1816.54|1834.58|1819.58|1828.72|1813.72|915
1707492300000|2024-02-09 15:25:00|1831.49|1816.49|1838.78|1823.78|1838.78|1823.78|1831.49|1816.49|812
1707492600000|2024-02-09 15:30:00|1838.68|1823.68|1837.81|1822.81|1840.8|1825.8|1837.39|1822.39|800
1707492900000|2024-02-09 15:35:00|1838.05|1823.05|1836.81|1821.81|1838.9|1823.9|1834.8|1819.8|887
1707493200000|2024-02-09 15:40:00|1836.79|1821.79|1844.85|1829.85|1844.91|1829.91|1834.87|1819.87|868
1707493500000|2024-02-09 15:45:00|1844.6|1829.6|1851.1|1836.1|1851.55|1836.55|1842.86|1827.86|834
1707493800000|2024-02-09 15:50:00|1851.17|1836.17|1844.1|1829.1|1853.02|1838.02|1842.32|1827.32|1027
1707494100000|2024-02-09 15:55:00|1844.25|1829.25|1844.71|1829.71|1847.68|1832.68|1843.41|1828.41|914
1707494400000|2024-02-09 16:00:00|1844.66|1829.66|1840.09|1825.09|1846.55|1831.55|1839.31|1824.31|978
1707494700000|2024-02-09 16:05:00|1840.1|1825.1|1838.65|1823.65|1841.94|1826.94|1838.47|1823.47|937
1707495000000|2024-02-09 16:10:00|1838.63|1823.63|1838.65|1823.65|1844.82|1829.82|1836.15|1821.15|895
1707495300000|2024-02-09 16:15:00|1838.6|1823.6|1834.77|1819.77|1838.65|1823.65|1833.35|1818.35|689
1707495600000|2024-02-09 16:20:00|1834.8|1819.8|1835.2|1820.2|1840.84|1825.84|1831.9|1816.9|887
1707495900000|2024-02-09 16:25:00|1835.14|1820.14|1833.12|1818.12|1835.98|1820.98|1831.06|1816.06|1001
1707496200000|2024-02-09 16:30:00|1833.13|1818.13|1833.68|1818.68|1835.01|1820.01|1831.29|1816.29|747
1707496500000|2024-02-09 16:35:00|1833.71|1818.71|1832.14|1817.14|1833.87|1818.87|1830.19|1815.19|739
1707496800000|2024-02-09 16:40:00|1832.16|1817.16|1835.49|1820.49|1838|1823|1831.95|1816.95|546
1707497100000|2024-02-09 16:45:00|1835.51|1820.51|1831.2|1816.2|1837.57|1822.57|1829.46|1814.46|882
1707497400000|2024-02-09 16:50:00|1831.15|1816.15|1829.98|1814.98|1834.18|1819.18|1829.82|1814.82|981
1707497700000|2024-02-09 16:55:00|1830.06|1815.06|1834.11|1819.11|1834.96|1819.96|1829.32|1814.32|807
1707498000000|2024-02-09 17:00:00|1834.08|1819.08|1831.44|1816.44|1834.11|1819.11|1829.28|1814.28|951
1707498300000|2024-02-09 17:05:00|1831.34|1816.34|1835.39|1820.39|1836.55|1821.55|1829.85|1814.85|866
1707498600000|2024-02-09 17:10:00|1835.38|1820.38|1835.32|1820.32|1837.04|1822.04|1833.08|1818.08|583
1707498900000|2024-02-09 17:15:00|1835.34|1820.34|1839.37|1824.37|1842.81|1827.81|1834.98|1819.98|444
1707499200000|2024-02-09 17:20:00|1839.08|1824.08|1839.28|1824.28|1843.1|1828.1|1838.47|1823.47|885
1707499500000|2024-02-09 17:25:00|1839.37|1824.37|1839.73|1824.73|1842.35|1827.35|1838.13|1823.13|877
1707499800000|2024-02-09 17:30:00|1839.74|1824.74|1840.25|1825.25|1842.33|1827.33|1837.42|1822.42|817
1707500100000|2024-02-09 17:35:00|1840.4|1825.4|1833.39|1818.39|1840.92|1825.92|1833.12|1818.12|919
1707500400000|2024-02-09 17:40:00|1833.36|1818.36|1834.73|1819.73|1835.5|1820.5|1832.84|1817.84|856
1707500700000|2024-02-09 17:45:00|1834.86|1819.86|1834.48|1819.48|1836.73|1821.73|1833.1|1818.1|708
1707501000000|2024-02-09 17:50:00|1834.56|1819.56|1835.78|1820.78|1838.22|1823.22|1833.95|1818.95|773
1707501300000|2024-02-09 17:55:00|1835.8|1820.8|1836.15|1821.15|1836.9|1821.9|1834.44|1819.44|630
1707501600000|2024-02-09 18:00:00|1836.12|1821.12|1841.03|1826.03|1841.86|1826.86|1835.64|1820.64|855
1707501900000|2024-02-09 18:05:00|1841.06|1826.06|1839.05|1824.05|1841.35|1826.35|1837.45|1822.45|875
1707502200000|2024-02-09 18:10:00|1839.01|1824.01|1842.26|1827.26|1845.16|1830.16|1837.9|1822.9|945
1707502500000|2024-02-09 18:15:00|1842.24|1827.24|1844.55|1829.55|1845.26|1830.26|1842.19|1827.19|757
1707502800000|2024-02-09 18:20:00|1844.53|1829.53|1854.95|1839.95|1855|1840|1844.53|1829.53|964
1707503100000|2024-02-09 18:25:00|1854.54|1839.54|1855.49|1840.49|1856.22|1841.22|1852.3|1837.3|887
1707503400000|2024-02-09 18:30:00|1855.44|1840.44|1856.5|1841.5|1856.9|1841.9|1852|1837|840
1707503700000|2024-02-09 18:35:00|1856.48|1841.48|1850.63|1835.63|1856.93|1841.93|1848.37|1833.37|958
1707504000000|2024-02-09 18:40:00|1850.59|1835.59|1848.83|1833.83|1853.38|1838.38|1848.5|1833.5|765
1707504300000|2024-02-09 18:45:00|1848.72|1833.72|1850.35|1835.35|1851.6|1836.6|1845.96|1830.96|788
1707504600000|2024-02-09 18:50:00|1850.01|1835.01|1850.66|1835.66|1851.44|1836.44|1847.45|1832.45|656
1707504900000|2024-02-09 18:55:00|1850.61|1835.61|1845.16|1830.16|1850.61|1835.61|1843.29|1828.29|855
1707505200000|2024-02-09 19:00:00|1845|1830|1842.09|1827.09|1846.06|1831.06|1838.71|1823.71|904
1707505500000|2024-02-09 19:05:00|1842.08|1827.08|1834.34|1819.34|1842.81|1827.81|1834.19|1819.19|766
1707505800000|2024-02-09 19:10:00|1834.36|1819.36|1836.93|1821.93|1838.51|1823.51|1829.71|1814.71|933
1707506100000|2024-02-09 19:15:00|1836.94|1821.94|1830.02|1815.02|1837.19|1822.19|1829.29|1814.29|747
1707506400000|2024-02-09 19:20:00|1830.05|1815.05|1831.57|1816.57|1832.4|1817.4|1827.85|1812.85|721
1707506700000|2024-02-09 19:25:00|1831.49|1816.49|1830.12|1815.12|1832.63|1817.63|1828.91|1813.91|837
1707507000000|2024-02-09 19:30:00|1830.15|1815.15|1834.68|1819.68|1834.93|1819.93|1829.33|1814.33|855
1707507300000|2024-02-09 19:35:00|1834.71|1819.71|1834.04|1819.04|1836.23|1821.23|1830.9|1815.9|659
1707507600000|2024-02-09 19:40:00|1834.06|1819.06|1830.61|1815.61|1834.42|1819.42|1829.81|1814.81|781
1707507900000|2024-02-09 19:45:00|1830.77|1815.77|1829.39|1814.39|1832.91|1817.91|1829.1|1814.1|760
1707508200000|2024-02-09 19:50:00|1829.44|1814.44|1829|1814|1829.95|1814.95|1827.17|1812.17|568
1707508500000|2024-02-09 19:55:00|1828.94|1813.94|1831.39|1816.39|1832.02|1817.02|1827.55|1812.55|427
1707508800000|2024-02-09 20:00:00|1831.34|1816.34|1832.31|1817.31|1835.9|1820.9|1831.34|1816.34|572
1707509100000|2024-02-09 20:05:00|1832.28|1817.28|1837.67|1822.67|1838.15|1823.15|1831.45|1816.45|426
1707509400000|2024-02-09 20:10:00|1837.73|1822.73|1841.15|1826.15|1842.45|1827.45|1837.71|1822.71|429
1707509700000|2024-02-09 20:15:00|1841.28|1826.28|1840.77|1825.77|1841.71|1826.71|1838.66|1823.66|603
1707510000000|2024-02-09 20:20:00|1840.73|1825.73|1839.18|1824.18|1841.87|1826.87|1835.75|1820.75|650
1707510300000|2024-02-09 20:25:00|1839.15|1824.15|1842.52|1827.52|1842.95|1827.95|1837.66|1822.66|551
1707510600000|2024-02-09 20:30:00|1841.8|1826.8|1843.53|1828.53|1844.48|1829.48|1837.89|1822.89|671
1707510900000|2024-02-09 20:35:00|1843.52|1828.52|1842.14|1827.14|1844.72|1829.72|1838.55|1823.55|539
1707511200000|2024-02-09 20:40:00|1842.09|1827.09|1840.76|1825.76|1844.15|1829.15|1838.98|1823.98|540
1707511500000|2024-02-09 20:45:00|1840.89|1825.89|1839.93|1824.93|1840.89|1825.89|1837.15|1822.15|419
1707511800000|2024-02-09 20:50:00|1839.94|1824.94|1839|1824|1841.85|1826.85|1837.6|1822.6|565
1707512100000|2024-02-09 20:55:00|1838.62|1823.62|1835.7|1820.7|1839.11|1824.11|1833.4|1818.4|673
1707512400000|2024-02-09 21:00:00|1835.97|1820.97|1840.5|1825.5|1840.83|1825.83|1835.72|1820.72|500
1707512700000|2024-02-09 21:05:00|1840.48|1825.48|1841.12|1826.12|1842.01|1827.01|1839.83|1824.83|442
1707513000000|2024-02-09 21:10:00|1841.04|1826.04|1842.88|1827.88|1844.32|1829.32|1840.95|1825.95|612
1707513300000|2024-02-09 21:15:00|1842.83|1827.83|1847.95|1832.95|1848.02|1833.02|1842.33|1827.33|516
1707513600000|2024-02-09 21:20:00|1847.93|1832.93|1849.04|1834.04|1849.6|1834.6|1846.64|1831.64|374
1707513900000|2024-02-09 21:25:00|1849.03|1834.03|1846.08|1831.08|1849.81|1834.81|1845.26|1830.26|586
1707514200000|2024-02-09 21:30:00|1846.11|1831.11|1850.08|1835.08|1850.55|1835.55|1844.47|1829.47|734
1707514500000|2024-02-09 21:35:00|1850.07|1835.07|1851.23|1836.23|1852.22|1837.22|1846.03|1831.03|680
1707514800000|2024-02-09 21:40:00|1851.22|1836.22|1854|1839|1854.49|1839.49|1850.89|1835.89|716
1707515100000|2024-02-09 21:45:00|1854.06|1839.06|1853.2|1838.2|1856.39|1841.39|1851.04|1836.04|887
1707515400000|2024-02-09 21:50:00|1853.28|1838.28|1861.87|1846.87|1864|1849|1853.04|1838.04|774
1707515700000|2024-02-09 21:55:00|1861.81|1846.81|1862.92|1847.92|1866.11|1851.11|1861.13|1846.13|559
1707552000000|2024-02-10 08:00:00|1860.45|1845.45|1844.59|1829.59|1860.45|1845.45|1840.06|1825.06|639
1707552300000|2024-02-10 08:05:00|1844.66|1829.66|1846.7|1831.7|1848.02|1833.02|1843.69|1828.69|567
1707552600000|2024-02-10 08:10:00|1846.73|1831.73|1849.35|1834.35|1849.54|1834.54|1846.31|1831.31|406
1707552900000|2024-02-10 08:15:00|1849.37|1834.37|1851.02|1836.02|1852.25|1837.25|1848.77|1833.77|441
1707553200000|2024-02-10 08:20:00|1850.97|1835.97|1849.94|1834.94|1851.23|1836.23|1848.87|1833.87|339
1707553500000|2024-02-10 08:25:00|1849.92|1834.92|1851.42|1836.42|1851.46|1836.46|1849.28|1834.28|451
1707553800000|2024-02-10 08:30:00|1851.37|1836.37|1851.63|1836.63|1852.33|1837.33|1850.68|1835.68|415
1707554100000|2024-02-10 08:35:00|1851.62|1836.62|1851.37|1836.37|1852.05|1837.05|1849.21|1834.21|525
1707554400000|2024-02-10 08:40:00|1851.5|1836.5|1849.11|1834.11|1851.85|1836.85|1848.11|1833.11|657
1707554700000|2024-02-10 08:45:00|1848.99|1833.99|1846.9|1831.9|1849.54|1834.54|1846.38|1831.38|770
1707555000000|2024-02-10 08:50:00|1846.92|1831.92|1838.86|1823.86|1848.52|1833.52|1838.32|1823.32|817
1707555300000|2024-02-10 08:55:00|1838.8|1823.8|1834.84|1819.84|1838.9|1823.9|1834.61|1819.61|614
1707555600000|2024-02-10 09:00:00|1834.82|1819.82|1838.91|1823.91|1839.74|1824.74|1834.72|1819.72|854
1707555900000|2024-02-10 09:05:00|1838.78|1823.78|1836.49|1821.49|1844.85|1829.85|1836.31|1821.31|804
1707556200000|2024-02-10 09:10:00|1836.5|1821.5|1838.57|1823.57|1838.98|1823.98|1835.4|1820.4|794
1707556500000|2024-02-10 09:15:00|1838.6|1823.6|1843.75|1828.75|1843.91|1828.91|1838.05|1823.05|692
1707556800000|2024-02-10 09:20:00|1843.76|1828.76|1840.29|1825.29|1843.79|1828.79|1839.16|1824.16|723
1707557100000|2024-02-10 09:25:00|1840.4|1825.4|1840.96|1825.96|1843.09|1828.09|1839.51|1824.51|721
1707557400000|2024-02-10 09:30:00|1841.08|1826.08|1843.16|1828.16|1844.21|1829.21|1840.92|1825.92|671
1707557700000|2024-02-10 09:35:00|1843.1|1828.1|1837.31|1822.31|1843.86|1828.86|1837.31|1822.31|651
1707558000000|2024-02-10 09:40:00|1837.35|1822.35|1836.12|1821.12|1837.96|1822.96|1835.86|1820.86|607
1707558300000|2024-02-10 09:45:00|1836.11|1821.11|1835.57|1820.57|1836.56|1821.56|1832.52|1817.52|735
1707558600000|2024-02-10 09:50:00|1835.55|1820.55|1831.62|1816.62|1835.91|1820.91|1831.42|1816.42|606
1707558900000|2024-02-10 09:55:00|1831.59|1816.59|1828.46|1813.46|1831.64|1816.64|1826.42|1811.42|699
1707559200000|2024-02-10 10:00:00|1828.52|1813.52|1829.13|1814.13|1830.66|1815.66|1826.24|1811.24|829
1707559500000|2024-02-10 10:05:00|1829.12|1814.12|1830.95|1815.95|1831.76|1816.76|1828.2|1813.2|744
1707559800000|2024-02-10 10:10:00|1831.04|1816.04|1832.14|1817.14|1832.25|1817.25|1828.18|1813.18|675
1707560100000|2024-02-10 10:15:00|1832.22|1817.22|1831.78|1816.78|1833.9|1818.9|1827.05|1812.05|650
1707560400000|2024-02-10 10:20:00|1831.88|1816.88|1831.99|1816.99|1834.46|1819.46|1831.37|1816.37|586
1707560700000|2024-02-10 10:25:00|1831.96|1816.96|1834.22|1819.22|1834.73|1819.73|1830.68|1815.68|690
1707561000000|2024-02-10 10:30:00|1834.29|1819.29|1830.22|1815.22|1836.19|1821.19|1830.1|1815.1|558
1707561300000|2024-02-10 10:35:00|1830.15|1815.15|1827.94|1812.94|1830.24|1815.24|1827.52|1812.52|413
1707561600000|2024-02-10 10:40:00|1827.95|1812.95|1822.83|1807.83|1827.95|1812.95|1822.68|1807.68|510
1707561900000|2024-02-10 10:45:00|1822.9|1807.9|1817.78|1802.78|1824|1809|1816.15|1801.15|789
1707562200000|2024-02-10 10:50:00|1817.85|1802.85|1814.69|1799.69|1818.32|1803.32|1807.24|1792.24|940
1707562500000|2024-02-10 10:55:00|1814.52|1799.52|1812.28|1797.28|1816.07|1801.07|1811.34|1796.34|857
1707562800000|2024-02-10 11:00:00|1812.22|1797.22|1816.36|1801.36|1816.98|1801.98|1810.12|1795.12|884
1707563100000|2024-02-10 11:05:00|1816.28|1801.28|1814.32|1799.32|1817.73|1802.73|1813.9|1798.9|781
1707563400000|2024-02-10 11:10:00|1814.38|1799.38|1819.26|1804.26|1819.61|1804.61|1813.27|1798.27|561
1707563700000|2024-02-10 11:15:00|1819.25|1804.25|1816.76|1801.76|1819.28|1804.28|1816.26|1801.26|779
1707564000000|2024-02-10 11:20:00|1816.83|1801.83|1820.38|1805.38|1820.43|1805.43|1816.03|1801.03|790
1707564300000|2024-02-10 11:25:00|1820.43|1805.43|1821.24|1806.24|1822.13|1807.13|1817.59|1802.59|724
1707564600000|2024-02-10 11:30:00|1821.23|1806.23|1819.11|1804.11|1824.03|1809.03|1818.6|1803.6|881
1707564900000|2024-02-10 11:35:00|1819.12|1804.12|1818.23|1803.23|1821.26|1806.26|1817.41|1802.41|709
1707565200000|2024-02-10 11:40:00|1818.24|1803.24|1819.41|1804.41|1819.54|1804.54|1817.05|1802.05|447
1707565500000|2024-02-10 11:45:00|1819.45|1804.45|1820.88|1805.88|1821.57|1806.57|1819.21|1804.21|620
1707565800000|2024-02-10 11:50:00|1820.87|1805.87|1822.34|1807.34|1822.57|1807.57|1819.16|1804.16|704
1707566100000|2024-02-10 11:55:00|1822.25|1807.25|1824.86|1809.86|1825.16|1810.16|1821.45|1806.45|644
1707566400000|2024-02-10 12:00:00|1824.82|1809.82|1826.55|1811.55|1826.64|1811.64|1822.41|1807.41|735
1707566700000|2024-02-10 12:05:00|1826.56|1811.56|1829.66|1814.66|1829.78|1814.78|1826.34|1811.34|570
1707567000000|2024-02-10 12:10:00|1829.64|1814.64|1831.9|1816.9|1832.54|1817.54|1829.4|1814.4|540
1707567300000|2024-02-10 12:15:00|1831.94|1816.94|1828.1|1813.1|1832.08|1817.08|1827.91|1812.91|633
1707567600000|2024-02-10 12:20:00|1828.17|1813.17|1832.88|1817.88|1833.01|1818.01|1827.85|1812.85|551
1707567900000|2024-02-10 12:25:00|1832.91|1817.91|1831.77|1816.77|1833.07|1818.07|1829.83|1814.83|593
1707568200000|2024-02-10 12:30:00|1831.85|1816.85|1828.4|1813.4|1832.65|1817.65|1827.2|1812.2|612
1707568500000|2024-02-10 12:35:00|1828.44|1813.44|1826.54|1811.54|1828.62|1813.62|1824.57|1809.57|693
1707568800000|2024-02-10 12:40:00|1826.55|1811.55|1830.22|1815.22|1830.32|1815.32|1826.5|1811.5|480
1707569100000|2024-02-10 12:45:00|1830.23|1815.23|1829.48|1814.48|1830.43|1815.43|1828.81|1813.81|537
1707569400000|2024-02-10 12:50:00|1829.52|1814.52|1829.6|1814.6|1830.12|1815.12|1828.82|1813.82|439
1707569700000|2024-02-10 12:55:00|1829.69|1814.69|1832.45|1817.45|1833.6|1818.6|1828.85|1813.85|588
1707570000000|2024-02-10 13:00:00|1832.46|1817.46|1832.89|1817.89|1833.11|1818.11|1829.56|1814.56|612
1707570300000|2024-02-10 13:05:00|1832.93|1817.93|1834.52|1819.52|1834.8|1819.8|1831.94|1816.94|537
1707570600000|2024-02-10 13:10:00|1834.5|1819.5|1831.31|1816.31|1834.57|1819.57|1830.19|1815.19|688
1707570900000|2024-02-10 13:15:00|1831.44|1816.44|1830.34|1815.34|1831.44|1816.44|1829.47|1814.47|660
1707571200000|2024-02-10 13:20:00|1830.38|1815.38|1830.93|1815.93|1831.78|1816.78|1829.67|1814.67|505
1707571500000|2024-02-10 13:25:00|1830.91|1815.91|1831.49|1816.49|1832|1817|1829.75|1814.75|632
1707571800000|2024-02-10 13:30:00|1831.45|1816.45|1837.46|1822.46|1837.52|1822.52|1828.81|1813.81|714
1707572100000|2024-02-10 13:35:00|1837.47|1822.47|1840.82|1825.82|1841.26|1826.26|1837.45|1822.45|559
1707572400000|2024-02-10 13:40:00|1841.03|1826.03|1844.17|1829.17|1845.31|1830.31|1839.19|1824.19|602
1707572700000|2024-02-10 13:45:00|1844.16|1829.16|1848.62|1833.62|1848.87|1833.87|1843.43|1828.43|647
1707573000000|2024-02-10 13:50:00|1848.69|1833.69|1846.7|1831.7|1848.96|1833.96|1843.18|1828.18|876
1707573300000|2024-02-10 13:55:00|1846.81|1831.81|1846.91|1831.91|1848.04|1833.04|1843.34|1828.34|746
1707573600000|2024-02-10 14:00:00|1846.9|1831.9|1849.25|1834.25|1849.28|1834.28|1844.94|1829.94|714
1707573900000|2024-02-10 14:05:00|1849.23|1834.23|1851.38|1836.38|1852.37|1837.37|1848.01|1833.01|577
1707574200000|2024-02-10 14:10:00|1851.39|1836.39|1849.38|1834.38|1852.27|1837.27|1848.94|1833.94|744
1707574500000|2024-02-10 14:15:00|1849.33|1834.33|1847.25|1832.25|1851.11|1836.11|1846.1|1831.1|715
1707574800000|2024-02-10 14:20:00|1847.24|1832.24|1845.63|1830.63|1847.89|1832.89|1845.61|1830.61|644
1707575100000|2024-02-10 14:25:00|1845.64|1830.64|1840.48|1825.48|1846.67|1831.67|1840.2|1825.2|645
1707575400000|2024-02-10 14:30:00|1840.53|1825.53|1840.45|1825.45|1842.67|1827.67|1839.8|1824.8|520
1707575700000|2024-02-10 14:35:00|1840.56|1825.56|1840.99|1825.99|1843.35|1828.35|1839.45|1824.45|699
1707576000000|2024-02-10 14:40:00|1841.14|1826.14|1841.58|1826.58|1843.38|1828.38|1839.72|1824.72|698
1707576300000|2024-02-10 14:45:00|1841.57|1826.57|1841.13|1826.13|1842.66|1827.66|1839.61|1824.61|626
1707576600000|2024-02-10 14:50:00|1841.14|1826.14|1841.97|1826.97|1842.37|1827.37|1838.75|1823.75|581
1707576900000|2024-02-10 14:55:00|1842.01|1827.01|1846.71|1831.71|1846.71|1831.71|1841.9|1826.9|516
1707577200000|2024-02-10 15:00:00|1846.82|1831.82|1844.98|1829.98|1846.82|1831.82|1841.95|1826.95|523
1707577500000|2024-02-10 15:05:00|1845.04|1830.04|1848.38|1833.38|1851.65|1836.65|1844.66|1829.66|688
1707577800000|2024-02-10 15:10:00|1848.48|1833.48|1845.2|1830.2|1848.52|1833.52|1844.26|1829.26|666
1707578100000|2024-02-10 15:15:00|1845.34|1830.34|1846.84|1831.84|1848.03|1833.03|1843.63|1828.63|628
1707578400000|2024-02-10 15:20:00|1846.87|1831.87|1848.74|1833.74|1852.33|1837.33|1846.29|1831.29|708
1707578700000|2024-02-10 15:25:00|1848.77|1833.77|1848.77|1833.77|1850.7|1835.7|1848.6|1833.6|616
1707579000000|2024-02-10 15:30:00|1848.8|1833.8|1846.1|1831.1|1849.26|1834.26|1846.07|1831.07|710
1707579300000|2024-02-10 15:35:00|1846.25|1831.25|1847.26|1832.26|1848.56|1833.56|1845.83|1830.83|655
1707579600000|2024-02-10 15:40:00|1847.2|1832.2|1845.6|1830.6|1847.2|1832.2|1842.72|1827.72|628
1707579900000|2024-02-10 15:45:00|1845.59|1830.59|1840.47|1825.47|1845.76|1830.76|1839.27|1824.27|608
1707580200000|2024-02-10 15:50:00|1840.46|1825.46|1842.5|1827.5|1842.77|1827.77|1840.46|1825.46|665
1707580500000|2024-02-10 15:55:00|1842.49|1827.49|1844.34|1829.34|1844.76|1829.76|1842.49|1827.49|498
1707580800000|2024-02-10 16:00:00|1844.38|1829.38|1845.14|1830.14|1845.99|1830.99|1842.36|1827.36|614
1707581100000|2024-02-10 16:05:00|1845.11|1830.11|1842.6|1827.6|1845.47|1830.47|1841.1|1826.1|655
1707581400000|2024-02-10 16:10:00|1842.59|1827.59|1841.43|1826.43|1842.78|1827.78|1839.25|1824.25|690
1707581700000|2024-02-10 16:15:00|1841.46|1826.46|1840.6|1825.6|1841.64|1826.64|1839.28|1824.28|539
1707582000000|2024-02-10 16:20:00|1840.59|1825.59|1842.01|1827.01|1842.21|1827.21|1839.67|1824.67|535
1707582300000|2024-02-10 16:25:00|1841.98|1826.98|1841.16|1826.16|1841.99|1826.99|1840.61|1825.61|535
1707582600000|2024-02-10 16:30:00|1841.14|1826.14|1843.59|1828.59|1844.03|1829.03|1841.14|1826.14|515
1707582900000|2024-02-10 16:35:00|1843.58|1828.58|1844.71|1829.71|1844.73|1829.73|1841.63|1826.63|606
1707583200000|2024-02-10 16:40:00|1844.73|1829.73|1844.01|1829.01|1844.77|1829.77|1843.2|1828.2|599
1707583500000|2024-02-10 16:45:00|1844.02|1829.02|1841.3|1826.3|1844.44|1829.44|1840.92|1825.92|687
1707583800000|2024-02-10 16:50:00|1841.34|1826.34|1840.88|1825.88|1841.7|1826.7|1839.11|1824.11|692
1707584100000|2024-02-10 16:55:00|1840.86|1825.86|1843.97|1828.97|1843.97|1828.97|1839.98|1824.98|515
1707584400000|2024-02-10 17:00:00|1843.99|1828.99|1845.16|1830.16|1845.84|1830.84|1842.2|1827.2|581
1707584700000|2024-02-10 17:05:00|1845.12|1830.12|1841.55|1826.55|1850.23|1835.23|1840.69|1825.69|615
1707585000000|2024-02-10 17:10:00|1841.58|1826.58|1843.22|1828.22|1844.95|1829.95|1839.7|1824.7|847
1707585300000|2024-02-10 17:15:00|1843.18|1828.18|1842.91|1827.91|1844.1|1829.1|1840.26|1825.26|777
1707585600000|2024-02-10 17:20:00|1842.9|1827.9|1843.05|1828.05|1843.85|1828.85|1842.3|1827.3|519
1707585900000|2024-02-10 17:25:00|1843.08|1828.08|1843.73|1828.73|1844.32|1829.32|1841.21|1826.21|497
1707586200000|2024-02-10 17:30:00|1843.74|1828.74|1847.19|1832.19|1847.27|1832.27|1843.62|1828.62|502
1707586500000|2024-02-10 17:35:00|1847.18|1832.18|1848.25|1833.25|1848.63|1833.63|1846.08|1831.08|462
1707586800000|2024-02-10 17:40:00|1848.27|1833.27|1850.84|1835.84|1850.89|1835.89|1848.26|1833.26|290
1707587100000|2024-02-10 17:45:00|1850.83|1835.83|1847.05|1832.05|1851.06|1836.06|1846.48|1831.48|500
1707587400000|2024-02-10 17:50:00|1847.03|1832.03|1850.42|1835.42|1850.78|1835.78|1846.8|1831.8|511
1707587700000|2024-02-10 17:55:00|1850.43|1835.43|1851|1836|1851.85|1836.85|1849.84|1834.84|450
1707588000000|2024-02-10 18:00:00|1850.97|1835.97|1853.62|1838.62|1853.86|1838.86|1848.97|1833.97|579
1707588300000|2024-02-10 18:05:00|1853.61|1838.61|1856.88|1841.88|1857.16|1842.16|1853.61|1838.61|628
1707588600000|2024-02-10 18:10:00|1856.87|1841.87|1858.24|1843.24|1858.51|1843.51|1856.51|1841.51|371
1707588900000|2024-02-10 18:15:00|1858.23|1843.23|1860.56|1845.56|1860.91|1845.91|1857.6|1842.6|467
1707589200000|2024-02-10 18:20:00|1860.67|1845.67|1865.27|1850.27|1865.87|1850.87|1860.67|1845.67|395
1707589500000|2024-02-10 18:25:00|1865.32|1850.32|1865.76|1850.76|1867.84|1852.84|1865.18|1850.18|565
1707589800000|2024-02-10 18:30:00|1865.75|1850.75|1869.78|1854.78|1869.92|1854.92|1865.63|1850.63|583
1707590100000|2024-02-10 18:35:00|1869.69|1854.69|1872.08|1857.08|1873.25|1858.25|1869|1854|644
1707590400000|2024-02-10 18:40:00|1872.11|1857.11|1861.14|1846.14|1872.13|1857.13|1860.69|1845.69|779
1707590700000|2024-02-10 18:45:00|1861.13|1846.13|1860.17|1845.17|1863.33|1848.33|1857.99|1842.99|770
1707591000000|2024-02-10 18:50:00|1860.13|1845.13|1857.83|1842.83|1862.77|1847.77|1857.47|1842.47|743
1707591300000|2024-02-10 18:55:00|1857.85|1842.85|1857.73|1842.73|1859.79|1844.79|1855.7|1840.7|552
1707591600000|2024-02-10 19:00:00|1857.3|1842.3|1861.02|1846.02|1862.36|1847.36|1856.73|1841.73|614
1707591900000|2024-02-10 19:05:00|1860.98|1845.98|1864.43|1849.43|1864.87|1849.87|1860.24|1845.24|545
1707592200000|2024-02-10 19:10:00|1864.46|1849.46|1866.85|1851.85|1868.37|1853.37|1864.43|1849.43|572
1707592500000|2024-02-10 19:15:00|1866.86|1851.86|1871.81|1856.81|1871.81|1856.81|1866.83|1851.83|578
1707592800000|2024-02-10 19:20:00|1871.82|1856.82|1869.3|1854.3|1873.69|1858.69|1868.29|1853.29|677
1707593100000|2024-02-10 19:25:00|1869.32|1854.32|1872.82|1857.82|1872.84|1857.84|1869.19|1854.19|610
1707593400000|2024-02-10 19:30:00|1872.84|1857.84|1875.14|1860.14|1876.64|1861.64|1872.8|1857.8|565
1707593700000|2024-02-10 19:35:00|1875.1|1860.1|1875.31|1860.31|1876.6|1861.6|1870.81|1855.81|699
1707594000000|2024-02-10 19:40:00|1875.35|1860.35|1871.52|1856.52|1877.1|1862.1|1869.33|1854.33|818
1707594300000|2024-02-10 19:45:00|1871.6|1856.6|1870.31|1855.31|1874.53|1859.53|1869.7|1854.7|686
1707594600000|2024-02-10 19:50:00|1870.59|1855.59|1869.4|1854.4|1871.65|1856.65|1867.81|1852.81|701
1707594900000|2024-02-10 19:55:00|1869.52|1854.52|1871.05|1856.05|1873.05|1858.05|1869.25|1854.25|590
1707595200000|2024-02-10 20:00:00|1871.07|1856.07|1872.84|1857.84|1873.53|1858.53|1870.07|1855.07|656
1707595500000|2024-02-10 20:05:00|1872.83|1857.83|1870.25|1855.25|1873.39|1858.39|1867.86|1852.86|698
1707595800000|2024-02-10 20:10:00|1870.27|1855.27|1876.02|1861.02|1876.38|1861.38|1870.27|1855.27|429
1707596100000|2024-02-10 20:15:00|1876.07|1861.07|1877.29|1862.29|1877.4|1862.4|1874.83|1859.83|568
1707596400000|2024-02-10 20:20:00|1877.28|1862.28|1874.28|1859.28|1877.3|1862.3|1872.47|1857.47|566
1707596700000|2024-02-10 20:25:00|1874.31|1859.31|1872.8|1857.8|1874.93|1859.93|1871.5|1856.5|636
1707597000000|2024-02-10 20:30:00|1872.87|1857.87|1875.56|1860.56|1875.56|1860.56|1872.02|1857.02|630
1707597300000|2024-02-10 20:35:00|1875.61|1860.61|1872.04|1857.04|1875.85|1860.85|1870.63|1855.63|731
1707597600000|2024-02-10 20:40:00|1872.14|1857.14|1871.95|1856.95|1875.3|1860.3|1871.26|1856.26|819
1707597900000|2024-02-10 20:45:00|1871.94|1856.94|1871.92|1856.92|1877.06|1862.06|1871.51|1856.51|945
1707598200000|2024-02-10 20:50:00|1871.96|1856.96|1875.56|1860.56|1876.44|1861.44|1871.03|1856.03|803
1707598500000|2024-02-10 20:55:00|1875.59|1860.59|1871.43|1856.43|1876.88|1861.88|1871.29|1856.29|735
1707598800000|2024-02-10 21:00:00|1871.37|1856.37|1877.52|1862.52|1878.44|1863.44|1871.3|1856.3|651
1707599100000|2024-02-10 21:05:00|1877.54|1862.54|1874.82|1859.82|1878.33|1863.33|1873.34|1858.34|738
1707599400000|2024-02-10 21:10:00|1874.8|1859.8|1874.8|1859.8|1874.91|1859.91|1870.51|1855.51|816
1707599700000|2024-02-10 21:15:00|1874.81|1859.81|1878.04|1863.04|1878.04|1863.04|1874.8|1859.8|623
1707600000000|2024-02-10 21:20:00|1878.02|1863.02|1882.55|1867.55|1883.25|1868.25|1877.91|1862.91|653
1707600300000|2024-02-10 21:25:00|1882.49|1867.49|1887.53|1872.53|1888.01|1873.01|1882.49|1867.49|644
1707600600000|2024-02-10 21:30:00|1887.38|1872.38|1886.81|1871.81|1888.04|1873.04|1880.84|1865.84|863
1707600900000|2024-02-10 21:35:00|1886.93|1871.93|1882.2|1867.2|1887.02|1872.02|1882.2|1867.2|939
1707601200000|2024-02-10 21:40:00|1882.28|1867.28|1882.5|1867.5|1884.81|1869.81|1881.08|1866.08|857
1707601500000|2024-02-10 21:45:00|1882.35|1867.35|1881.84|1866.84|1884.75|1869.75|1880.78|1865.78|684
1707601800000|2024-02-10 21:50:00|1881.85|1866.85|1879.01|1864.01|1881.97|1866.97|1876.14|1861.14|576
1707602100000|2024-02-10 21:55:00|1878.96|1863.96|1882.57|1867.57|1884.13|1869.13|1877.07|1862.07|834
1707602400000|2024-02-10 22:00:00|1882.53|1867.53|1889.37|1874.37|1889.4|1874.4|1882.49|1867.49|626
1707602700000|2024-02-10 22:05:00|1889.49|1874.49|1886.28|1871.28|1891.42|1876.42|1885.83|1870.83|839
1707603000000|2024-02-10 22:10:00|1886.27|1871.27|1887.48|1872.48|1887.67|1872.67|1879.48|1864.48|837
1707603300000|2024-02-10 22:15:00|1887.46|1872.46|1880.31|1865.31|1888.89|1873.89|1879.26|1864.26|799
1707603600000|2024-02-10 22:20:00|1880.12|1865.12|1877.42|1862.42|1880.29|1865.29|1874.21|1859.21|713
1707603900000|2024-02-10 22:25:00|1877.47|1862.47|1875.92|1860.92|1878.55|1863.55|1874.15|1859.15|615
1707604200000|2024-02-10 22:30:00|1875.93|1860.93|1879.12|1864.12|1882.29|1867.29|1875.93|1860.93|671
1707604500000|2024-02-10 22:35:00|1879.16|1864.16|1874.26|1859.26|1879.49|1864.49|1873.48|1858.48|677
1707604800000|2024-02-10 22:40:00|1874.3|1859.3|1868.29|1853.29|1874.63|1859.63|1867.83|1852.83|524
1707605100000|2024-02-10 22:45:00|1868.32|1853.32|1871.95|1856.95|1872.06|1857.06|1867.96|1852.96|478
1707605400000|2024-02-10 22:50:00|1871.96|1856.96|1874.86|1859.86|1876.41|1861.41|1871.95|1856.95|513
1707605700000|2024-02-10 22:55:00|1874.87|1859.87|1878.68|1863.68|1878.71|1863.71|1873.56|1858.56|610
1707606000000|2024-02-10 23:00:00|1878.74|1863.74|1886.54|1871.54|1887.3|1872.3|1878.74|1863.74|692
1707606300000|2024-02-10 23:05:00|1886.56|1871.56|1885.46|1870.46|1888.79|1873.79|1884.43|1869.43|759
1707606600000|2024-02-10 23:10:00|1885.44|1870.44|1892.23|1877.23|1892.67|1877.67|1885.38|1870.38|730
1707606900000|2024-02-10 23:15:00|1892.16|1877.16|1900.91|1885.91|1901.83|1886.83|1891.67|1876.67|836
1707607200000|2024-02-10 23:20:00|1900.95|1885.95|1904.62|1889.62|1904.68|1889.68|1895.45|1880.45|943
1707607500000|2024-02-10 23:25:00|1904.64|1889.64|1903.97|1888.97|1904.82|1889.82|1899.72|1884.72|843
1707607800000|2024-02-10 23:30:00|1903.99|1888.99|1906.09|1891.09|1906.97|1891.97|1901.34|1886.34|790
1707608100000|2024-02-10 23:35:00|1906.08|1891.08|1898.78|1883.78|1907.86|1892.86|1897.34|1882.34|632
1707608400000|2024-02-10 23:40:00|1898.63|1883.63|1902.68|1887.68|1904.51|1889.51|1898.1|1883.1|751
1707608700000|2024-02-10 23:45:00|1902.65|1887.65|1901.88|1886.88|1903.41|1888.41|1897.83|1882.83|665
1707609000000|2024-02-10 23:50:00|1901.82|1886.82|1907.98|1892.98|1909.47|1894.47|1901.54|1886.54|679
1707609300000|2024-02-10 23:55:00|1907.94|1892.94|1916.18|1901.18|1920.58|1905.58|1907.73|1892.73|843
1707609600000|2024-02-11 00:00:00|1916.16|1901.16|1912.37|1897.37|1920.81|1905.81|1907.19|1892.19|1025
1707609900000|2024-02-11 00:05:00|1912.36|1897.36|1898.96|1883.96|1912.47|1897.47|1898.66|1883.66|963
1707610200000|2024-02-11 00:10:00|1898.88|1883.88|1907.26|1892.26|1909.43|1894.43|1898.82|1883.82|879
1707610500000|2024-02-11 00:15:00|1907.35|1892.35|1903.97|1888.97|1910.84|1895.84|1902.58|1887.58|929
1707610800000|2024-02-11 00:20:00|1903.98|1888.98|1902.77|1887.77|1908.93|1893.93|1901.62|1886.62|763
1707611100000|2024-02-11 00:25:00|1902.74|1887.74|1898.59|1883.59|1905.2|1890.2|1896.33|1881.33|792
1707611400000|2024-02-11 00:30:00|1898.58|1883.58|1904.53|1889.53|1905.12|1890.12|1898.35|1883.35|850
1707611700000|2024-02-11 00:35:00|1904.52|1889.52|1905.18|1890.18|1905.61|1890.61|1900.46|1885.46|718
1707612000000|2024-02-11 00:40:00|1905.09|1890.09|1898.62|1883.62|1905.24|1890.24|1898.23|1883.23|661
1707612300000|2024-02-11 00:45:00|1898.59|1883.59|1895.04|1880.04|1899.52|1884.52|1893.54|1878.54|771
1707612600000|2024-02-11 00:50:00|1895.01|1880.01|1902.76|1887.76|1903.05|1888.05|1894.33|1879.33|638
1707612900000|2024-02-11 00:55:00|1902.75|1887.75|1903.45|1888.45|1903.87|1888.87|1901.47|1886.47|576
1707613200000|2024-02-11 01:00:00|1903.44|1888.44|1917.97|1902.97|1919.69|1904.69|1902.39|1887.39|810
1707613500000|2024-02-11 01:05:00|1917.98|1902.98|1925.53|1910.53|1925.57|1910.57|1915.99|1900.99|836
1707613800000|2024-02-11 01:10:00|1925.57|1910.57|1930.82|1915.82|1931.56|1916.56|1924.48|1909.48|860
1707614100000|2024-02-11 01:15:00|1930.61|1915.61|1933.36|1918.36|1936.01|1921.01|1927.61|1912.61|1024
1707614400000|2024-02-11 01:20:00|1933.33|1918.33|1936.24|1921.24|1936.74|1921.74|1930.93|1915.93|932
1707614700000|2024-02-11 01:25:00|1936.29|1921.29|1927.14|1912.14|1936.85|1921.85|1923.65|1908.65|946
1707615000000|2024-02-11 01:30:00|1927.17|1912.17|1934.11|1919.11|1937.52|1922.52|1925.92|1910.92|871
1707615300000|2024-02-11 01:35:00|1934.15|1919.15|1934.04|1919.04|1936.62|1921.62|1931.16|1916.16|873
1707615600000|2024-02-11 01:40:00|1934.06|1919.06|1939.76|1924.76|1939.76|1924.76|1931.15|1916.15|702
1707615900000|2024-02-11 01:45:00|1939.75|1924.75|1961.5|1946.5|1961.54|1946.54|1939.66|1924.66|986
1707616200000|2024-02-11 01:50:00|1961.48|1946.48|1954.49|1939.49|1962.36|1947.36|1952.71|1937.71|1049
1707616500000|2024-02-11 01:55:00|1954.34|1939.34|1953.53|1938.53|1959.34|1944.34|1949.72|1934.72|959
1707616800000|2024-02-11 02:00:00|1953.72|1938.72|1959.01|1944.01|1961.19|1946.19|1952.59|1937.59|932
1707617100000|2024-02-11 02:05:00|1958.84|1943.84|1955.86|1940.86|1963.7|1948.7|1954.23|1939.23|901
1707617400000|2024-02-11 02:10:00|1955.63|1940.63|1952.44|1937.44|1959.77|1944.77|1951.86|1936.86|881
1707617700000|2024-02-11 02:15:00|1952.32|1937.32|1956.54|1941.54|1958.32|1943.32|1950.87|1935.87|796
1707618000000|2024-02-11 02:20:00|1956.49|1941.49|1960.47|1945.47|1960.9|1945.9|1953.36|1938.36|850
1707618300000|2024-02-11 02:25:00|1960.49|1945.49|1960.17|1945.17|1965.09|1950.09|1959.04|1944.04|887
1707618600000|2024-02-11 02:30:00|1960.11|1945.11|1962.78|1947.78|1965.1|1950.1|1957.72|1942.72|904
1707618900000|2024-02-11 02:35:00|1962.56|1947.56|1975.73|1960.73|1975.73|1960.73|1960.44|1945.44|975
1707619200000|2024-02-11 02:40:00|1975.64|1960.64|1978.26|1963.26|1983.08|1968.08|1974.11|1959.11|966
1707619500000|2024-02-11 02:45:00|1978.35|1963.35|1976.47|1961.47|1982.03|1967.03|1972.87|1957.87|942
1707619800000|2024-02-11 02:50:00|1976.5|1961.5|1972.05|1957.05|1978.68|1963.68|1971.86|1956.86|921
1707620100000|2024-02-11 02:55:00|1972.01|1957.01|1967.37|1952.37|1974.86|1959.86|1967.31|1952.31|836
1707620400000|2024-02-11 03:00:00|1967.42|1952.42|1968.21|1953.21|1970.49|1955.49|1962.65|1947.65|894
1707620700000|2024-02-11 03:05:00|1968.06|1953.06|1972.71|1957.71|1973.06|1958.06|1966.82|1951.82|696
1707621000000|2024-02-11 03:10:00|1972.7|1957.7|1978.84|1963.84|1980.73|1965.73|1972.64|1957.64|795
1707621300000|2024-02-11 03:15:00|1978.89|1963.89|1975.75|1960.75|1980.81|1965.81|1975.14|1960.14|895
1707621600000|2024-02-11 03:20:00|1975.76|1960.76|1977.57|1962.57|1981.67|1966.67|1974.69|1959.69|924
1707621900000|2024-02-11 03:25:00|1977.59|1962.59|1975.74|1960.74|1978.38|1963.38|1974.93|1959.93|832
1707622200000|2024-02-11 03:30:00|1975.78|1960.78|1980.85|1965.85|1981.06|1966.06|1975.31|1960.31|895
1707622500000|2024-02-11 03:35:00|1980.8|1965.8|1973.42|1958.42|1986.5|1971.5|1973.39|1958.39|1035
1707622800000|2024-02-11 03:40:00|1973.51|1958.51|1968.69|1953.69|1973.51|1958.51|1965.33|1950.33|951
1707623100000|2024-02-11 03:45:00|1968.68|1953.68|1970.88|1955.88|1971.67|1956.67|1965.93|1950.93|1004
1707623400000|2024-02-11 03:50:00|1970.86|1955.86|1973.16|1958.16|1976.9|1961.9|1968.36|1953.36|1022
1707623700000|2024-02-11 03:55:00|1973.15|1958.15|1970.01|1955.01|1973.58|1958.58|1967.68|1952.68|1006
1707624000000|2024-02-11 04:00:00|1970.07|1955.07|1976.72|1961.72|1981.99|1966.99|1969.67|1954.67|1060
1707624300000|2024-02-11 04:05:00|1976.73|1961.73|1971.88|1956.88|1978.42|1963.42|1971|1956|919
1707624600000|2024-02-11 04:10:00|1971.96|1956.96|1975.59|1960.59|1976.48|1961.48|1969.4|1954.4|877
1707624900000|2024-02-11 04:15:00|1975.58|1960.58|1976.39|1961.39|1982.38|1967.38|1975.53|1960.53|897
1707625200000|2024-02-11 04:20:00|1976.38|1961.38|1975.63|1960.63|1976.4|1961.4|1971.15|1956.15|852
1707625500000|2024-02-11 04:25:00|1975.5|1960.5|1981.11|1966.11|1981.17|1966.17|1975|1960|749
1707625800000|2024-02-11 04:30:00|1981.06|1966.06|1981.91|1966.91|1982.9|1967.9|1979.85|1964.85|848
1707626100000|2024-02-11 04:35:00|1981.93|1966.93|1984.84|1969.84|1986.09|1971.09|1980.9|1965.9|937
1707626400000|2024-02-11 04:40:00|1984.83|1969.83|1993.73|1978.73|1995.51|1980.51|1984.83|1969.83|906
1707626700000|2024-02-11 04:45:00|1993.75|1978.75|1997.16|1982.16|1997.75|1982.75|1988.03|1973.03|957
1707627000000|2024-02-11 04:50:00|1997.2|1982.2|1987.06|1972.06|2000.69|1985.69|1986.23|1971.23|914
1707627300000|2024-02-11 04:55:00|1987.05|1972.05|1991.4|1976.4|1993.26|1978.26|1985.59|1970.59|905
1707627600000|2024-02-11 05:00:00|1991.44|1976.44|1995.62|1980.62|1995.66|1980.66|1987.11|1972.11|894
1707627900000|2024-02-11 05:05:00|1995.73|1980.73|2001.27|1986.27|2001.27|1986.27|1993.06|1978.06|804
1707628200000|2024-02-11 05:10:00|2001.29|1986.29|2000.89|1985.89|2002.84|1987.84|1997.01|1982.01|938
1707628500000|2024-02-11 05:15:00|2000.94|1985.94|2012.25|1997.25|2012.25|1997.25|1998.14|1983.14|907
1707628800000|2024-02-11 05:20:00|2012.22|1997.22|2014.46|1999.46|2015.85|2000.85|2002.82|1987.82|1090
1707629100000|2024-02-11 05:25:00|2014.4|1999.4|2008.07|1993.07|2014.41|1999.41|2006.47|1991.47|1027
1707629400000|2024-02-11 05:30:00|2008.03|1993.03|2026.11|2011.11|2026.18|2011.18|2006.77|1991.77|1026
1707629700000|2024-02-11 05:35:00|2026.19|2011.19|2041.94|2026.94|2045.51|2030.51|2023|2008|1067
1707630000000|2024-02-11 05:40:00|2042.05|2027.05|2036.81|2021.81|2044.02|2029.02|2032.44|2017.44|1072
1707630300000|2024-02-11 05:45:00|2036.91|2021.91|2022.16|2007.16|2037.65|2022.65|2021.45|2006.45|974
1707630600000|2024-02-11 05:50:00|2022.14|2007.14|2026.05|2011.05|2028.98|2013.98|2017.95|2002.95|1026
1707630900000|2024-02-11 05:55:00|2026.04|2011.04|2025.02|2010.02|2029.68|2014.68|2022.71|2007.71|898
1707631200000|2024-02-11 06:00:00|2025.01|2010.01|2021.17|2006.17|2029.57|2014.57|2018.45|2003.45|970
1707631500000|2024-02-11 06:05:00|2021.15|2006.15|2023.36|2008.36|2027.27|2012.27|2020.75|2005.75|854
1707631800000|2024-02-11 06:10:00|2023.38|2008.38|2029.42|2014.42|2031.62|2016.62|2021.29|2006.29|949
1707632100000|2024-02-11 06:15:00|2030.15|2015.15|2026.25|2011.25|2035.03|2020.03|2026.25|2011.25|903
1707632400000|2024-02-11 06:20:00|2026.31|2011.31|2022.88|2007.88|2026.99|2011.99|2020.34|2005.34|912
1707632700000|2024-02-11 06:25:00|2023.02|2008.02|2031.25|2016.25|2032.62|2017.62|2022.9|2007.9|967
1707633000000|2024-02-11 06:30:00|2031.23|2016.23|2034.14|2019.14|2038.07|2023.07|2029.65|2014.65|806
1707633300000|2024-02-11 06:35:00|2034.01|2019.01|2038.66|2023.66|2042.15|2027.15|2034.01|2019.01|993
1707633600000|2024-02-11 06:40:00|2038.63|2023.63|2035.39|2020.39|2042.16|2027.16|2033.54|2018.54|951
1707633900000|2024-02-11 06:45:00|2035.36|2020.36|2039.89|2024.89|2040.31|2025.31|2033.02|2018.02|923
1707634200000|2024-02-11 06:50:00|2039.93|2024.93|2033.83|2018.83|2040.64|2025.64|2033.83|2018.83|839
1707634500000|2024-02-11 06:55:00|2033.84|2018.84|2026.5|2011.5|2033.84|2018.84|2025.95|2010.95|875
1707634800000|2024-02-11 07:00:00|2027.27|2012.27|2036.04|2021.04|2036.99|2021.99|2026.14|2011.14|983
1707635100000|2024-02-11 07:05:00|2036.01|2021.01|2043.98|2028.98|2045.73|2030.73|2035.88|2020.88|947
1707635400000|2024-02-11 07:10:00|2044.06|2029.06|2040.57|2025.57|2044.87|2029.87|2039.42|2024.42|814
1707635700000|2024-02-11 07:15:00|2040.69|2025.69|2045.85|2030.85|2046.86|2031.86|2040.2|2025.2|816
1707636000000|2024-02-11 07:20:00|2045.84|2030.84|2045.87|2030.87|2050.42|2035.42|2042.32|2027.32|912
1707636300000|2024-02-11 07:25:00|2045.85|2030.85|2055.21|2040.21|2055.82|2040.82|2043.72|2028.72|977
1707636600000|2024-02-11 07:30:00|2055.3|2040.3|2043.88|2028.88|2055.5|2040.5|2041.7|2026.7|1001
1707636900000|2024-02-11 07:35:00|2043.85|2028.85|2044.33|2029.33|2046.83|2031.83|2041.6|2026.6|952
1707637200000|2024-02-11 07:40:00|2044.29|2029.29|2038.28|2023.28|2046.42|2031.42|2037.71|2022.71|969
1707637500000|2024-02-11 07:45:00|2038.17|2023.17|2045.09|2030.09|2045.6|2030.6|2037.65|2022.65|848
1707637800000|2024-02-11 07:50:00|2045.08|2030.08|2045.11|2030.11|2051.96|2036.96|2044.37|2029.37|920
1707638100000|2024-02-11 07:55:00|2045.08|2030.08|2042.92|2027.92|2045.81|2030.81|2041.02|2026.02|846
1707638400000|2024-02-11 08:00:00|2043.01|2028.01|2051.71|2036.71|2052.56|2037.56|2042.87|2027.87|912
1707638700000|2024-02-11 08:05:00|2051.75|2036.75|2053.77|2038.77|2054.14|2039.14|2048.4|2033.4|739
1707639000000|2024-02-11 08:10:00|2053.76|2038.76|2061.32|2046.32|2062.45|2047.45|2053.73|2038.73|914
1707639300000|2024-02-11 08:15:00|2061.41|2046.41|2057.71|2042.71|2063.53|2048.53|2057.48|2042.48|897
1707639600000|2024-02-11 08:20:00|2057.73|2042.73|2058.4|2043.4|2061.03|2046.03|2050.08|2035.08|1005
1707639900000|2024-02-11 08:25:00|2058.15|2043.15|2059.07|2044.07|2062.58|2047.58|2056.3|2041.3|924
1707640200000|2024-02-11 08:30:00|2059.17|2044.17|2060.18|2045.18|2063.47|2048.47|2054.27|2039.27|897
1707640500000|2024-02-11 08:35:00|2060.39|2045.39|2054.98|2039.98|2063.49|2048.49|2054.79|2039.79|853
1707640800000|2024-02-11 08:40:00|2055.03|2040.03|2055.17|2040.17|2057.65|2042.65|2053.23|2038.23|869
1707641100000|2024-02-11 08:45:00|2055.01|2040.01|2057.59|2042.59|2061.42|2046.42|2055.01|2040.01|917
1707641400000|2024-02-11 08:50:00|2057.68|2042.68|2047.15|2032.15|2059.4|2044.4|2045.43|2030.43|772
1707641700000|2024-02-11 08:55:00|2047.19|2032.19|2051.86|2036.86|2056.07|2041.07|2043.25|2028.25|928
1707642000000|2024-02-11 09:00:00|2051.94|2036.94|2059.12|2044.12|2060.04|2045.04|2051.11|2036.11|800
1707642300000|2024-02-11 09:05:00|2059.15|2044.15|2060.29|2045.29|2060.87|2045.87|2055.67|2040.67|748
1707642600000|2024-02-11 09:10:00|2060.39|2045.39|2055.65|2040.65|2061.17|2046.17|2054.81|2039.81|844
1707642900000|2024-02-11 09:15:00|2055.67|2040.67|2050.8|2035.8|2056.7|2041.7|2050.27|2035.27|876
1707643200000|2024-02-11 09:20:00|2050.74|2035.74|2057.67|2042.67|2060.22|2045.22|2050.58|2035.58|733
1707643500000|2024-02-11 09:25:00|2057.72|2042.72|2055.98|2040.98|2058.26|2043.26|2055.82|2040.82|797
1707643800000|2024-02-11 09:30:00|2055.99|2040.99|2059.66|2044.66|2060.76|2045.76|2055.99|2040.99|761
1707644100000|2024-02-11 09:35:00|2059.7|2044.7|2050.85|2035.85|2059.7|2044.7|2049.69|2034.69|937
1707644400000|2024-02-11 09:40:00|2050.86|2035.86|2044.13|2029.13|2052.75|2037.75|2043.4|2028.4|985
1707644700000|2024-02-11 09:45:00|2044.2|2029.2|2045.95|2030.95|2047.25|2032.25|2038.86|2023.86|942
1707645000000|2024-02-11 09:50:00|2046.05|2031.05|2046.92|2031.92|2050|2035|2044.65|2029.65|932
1707645300000|2024-02-11 09:55:00|2047.15|2032.15|2051.14|2036.14|2051.85|2036.85|2046.34|2031.34|785
1707645600000|2024-02-11 10:00:00|2051.11|2036.11|2055.2|2040.2|2057.06|2042.06|2049.66|2034.66|895
1707645900000|2024-02-11 10:05:00|2055.16|2040.16|2056.14|2041.14|2057.58|2042.58|2054.93|2039.93|733
1707646200000|2024-02-11 10:10:00|2056.18|2041.18|2059.69|2044.69|2060.12|2045.12|2053.34|2038.34|709
1707646500000|2024-02-11 10:15:00|2059.68|2044.68|2055.67|2040.67|2061.33|2046.33|2055.6|2040.6|780
1707646800000|2024-02-11 10:20:00|2055.83|2040.83|2060.68|2045.68|2061.6|2046.6|2055.64|2040.64|721
1707647100000|2024-02-11 10:25:00|2060.72|2045.72|2065.17|2050.17|2066.97|2051.97|2059.28|2044.28|865
1707647400000|2024-02-11 10:30:00|2065.34|2050.34|2065|2050|2065.9|2050.9|2058.42|2043.42|890
1707647700000|2024-02-11 10:35:00|2065.01|2050.01|2062.88|2047.88|2065.96|2050.96|2062.01|2047.01|862
1707648000000|2024-02-11 10:40:00|2062.87|2047.87|2064.41|2049.41|2065.19|2050.19|2059.63|2044.63|879
1707648300000|2024-02-11 10:45:00|2064.46|2049.46|2062.53|2047.53|2065.54|2050.54|2058.91|2043.91|859
1707648600000|2024-02-11 10:50:00|2062.44|2047.44|2063.12|2048.12|2066.57|2051.57|2053.64|2038.64|962
1707648900000|2024-02-11 10:55:00|2063.15|2048.15|2072.72|2057.72|2075.18|2060.18|2062.65|2047.65|989
1707649200000|2024-02-11 11:00:00|2072.7|2057.7|2066.74|2051.74|2072.74|2057.74|2064.51|2049.51|941
1707649500000|2024-02-11 11:05:00|2066.78|2051.78|2062.1|2047.1|2069.78|2054.78|2060.78|2045.78|899
1707649800000|2024-02-11 11:10:00|2061.83|2046.83|2061.43|2046.43|2064.53|2049.53|2059.57|2044.57|844
1707650100000|2024-02-11 11:15:00|2061.38|2046.38|2066.26|2051.26|2066.96|2051.96|2060.92|2045.92|790
1707650400000|2024-02-11 11:20:00|2066.17|2051.17|2061.41|2046.41|2066.56|2051.56|2060.58|2045.58|782
1707650700000|2024-02-11 11:25:00|2061.42|2046.42|2061.83|2046.83|2063.99|2048.99|2058.33|2043.33|833
1707651000000|2024-02-11 11:30:00|2061.82|2046.82|2060.99|2045.99|2061.82|2046.82|2057.51|2042.51|845
1707651300000|2024-02-11 11:35:00|2061.01|2046.01|2066.98|2051.98|2068.91|2053.91|2060.56|2045.56|824
1707651600000|2024-02-11 11:40:00|2067.05|2052.05|2068.9|2053.9|2069.17|2054.17|2066.19|2051.19|728
1707651900000|2024-02-11 11:45:00|2068.95|2053.95|2067.52|2052.52|2071.75|2056.75|2067.5|2052.5|800
1707652200000|2024-02-11 11:50:00|2067.87|2052.87|2064.25|2049.25|2071.02|2056.02|2064.17|2049.17|828
1707652500000|2024-02-11 11:55:00|2064.27|2049.27|2063.25|2048.25|2066.83|2051.83|2063.22|2048.22|806
1707652800000|2024-02-11 12:00:00|2063.42|2048.42|2058.88|2043.88|2068.53|2053.53|2057.97|2042.97|985
1707653100000|2024-02-11 12:05:00|2058.89|2043.89|2057.4|2042.4|2060.51|2045.51|2056.79|2041.79|809
1707653400000|2024-02-11 12:10:00|2057.46|2042.46|2050.42|2035.42|2062.29|2047.29|2049.59|2034.59|918
1707653700000|2024-02-11 12:15:00|2049.95|2034.95|2051.46|2036.46|2054.23|2039.23|2049.19|2034.19|968
1707654000000|2024-02-11 12:20:00|2051.44|2036.44|2057.12|2042.12|2058.92|2043.92|2049.61|2034.61|863
1707654300000|2024-02-11 12:25:00|2057.03|2042.03|2057.05|2042.05|2058.98|2043.98|2055.56|2040.56|755
1707654600000|2024-02-11 12:30:00|2057.11|2042.11|2049.42|2034.42|2060.48|2045.48|2048.19|2033.19|922
1707654900000|2024-02-11 12:35:00|2049.43|2034.43|2046.53|2031.53|2051.82|2036.82|2044.44|2029.44|901
1707655200000|2024-02-11 12:40:00|2046.46|2031.46|2050.24|2035.24|2051.84|2036.84|2046.05|2031.05|947
1707655500000|2024-02-11 12:45:00|2050.27|2035.27|2053.3|2038.3|2054.25|2039.25|2050.25|2035.25|898
1707655800000|2024-02-11 12:50:00|2053.36|2038.36|2049.57|2034.57|2053.45|2038.45|2048.8|2033.8|935
1707656100000|2024-02-11 12:55:00|2049.5|2034.5|2053.64|2038.64|2055.1|2040.1|2049.5|2034.5|842
1707656400000|2024-02-11 13:00:00|2053.74|2038.74|2055.85|2040.85|2056.81|2041.81|2053.55|2038.55|674
1707656700000|2024-02-11 13:05:00|2055.82|2040.82|2048.43|2033.43|2055.95|2040.95|2048.31|2033.31|816
1707657000000|2024-02-11 13:10:00|2048.46|2033.46|2046.83|2031.83|2050.29|2035.29|2044.94|2029.94|912
1707657300000|2024-02-11 13:15:00|2046.75|2031.75|2029.25|2014.25|2047.06|2032.06|2028.55|2013.55|993
1707657600000|2024-02-11 13:20:00|2029.66|2014.66|2033.57|2018.57|2036.57|2021.57|2029.6|2014.6|1045
1707657900000|2024-02-11 13:25:00|2033.43|2018.43|2037.95|2022.95|2038.56|2023.56|2031.88|2016.88|995
1707658200000|2024-02-11 13:30:00|2038.05|2023.05|2038.16|2023.16|2038.16|2023.16|2034.22|2019.22|947
1707658500000|2024-02-11 13:35:00|2038.13|2023.13|2043.13|2028.13|2044.55|2029.55|2038.07|2023.07|877
1707658800000|2024-02-11 13:40:00|2043.01|2028.01|2035.7|2020.7|2043.12|2028.12|2034.46|2019.46|895
1707659100000|2024-02-11 13:45:00|2035.68|2020.68|2036.18|2021.18|2037.54|2022.54|2031.2|2016.2|851
1707659400000|2024-02-11 13:50:00|2036.19|2021.19|2028.53|2013.53|2037.55|2022.55|2027.22|2012.22|1012
1707659700000|2024-02-11 13:55:00|2028.51|2013.51|2027.64|2012.64|2031.14|2016.14|2024.93|2009.93|969
1707660000000|2024-02-11 14:00:00|2027.82|2012.82|2027.87|2012.87|2033.26|2018.26|2027.6|2012.6|956
1707660300000|2024-02-11 14:05:00|2027.88|2012.88|2023.96|2008.96|2030.61|2015.61|2023.96|2008.96|872
1707660600000|2024-02-11 14:10:00|2023.86|2008.86|2006.96|1991.96|2023.86|2008.86|2002.21|1987.21|1090
1707660900000|2024-02-11 14:15:00|2006.89|1991.89|2018.5|2003.5|2019.76|2004.76|2006.56|1991.56|1063
1707661200000|2024-02-11 14:20:00|2018.48|2003.48|2012.68|1997.68|2019.11|2004.11|2010.82|1995.82|895
1707661500000|2024-02-11 14:25:00|2012.66|1997.66|2003.66|1988.66|2013.94|1998.94|2003.55|1988.55|916
1707661800000|2024-02-11 14:30:00|2003.69|1988.69|2007.56|1992.56|2007.83|1992.83|2003.21|1988.21|960
1707662100000|2024-02-11 14:35:00|2007.58|1992.58|2012|1997|2013.75|1998.75|2006.63|1991.63|892
1707662400000|2024-02-11 14:40:00|2011.99|1996.99|2014.54|1999.54|2016.62|2001.62|2010.56|1995.56|794
1707662700000|2024-02-11 14:45:00|2014.53|1999.53|2020|2005|2020.22|2005.22|2011.62|1996.62|782
1707663000000|2024-02-11 14:50:00|2019.94|2004.94|2027.85|2012.85|2027.94|2012.94|2019.4|2004.4|786
1707663300000|2024-02-11 14:55:00|2027.93|2012.93|2026.26|2011.26|2028.26|2013.26|2022.97|2007.97|867
1707663600000|2024-02-11 15:00:00|2026.25|2011.25|2016.13|2001.13|2026.83|2011.83|2016.08|2001.08|896
1707663900000|2024-02-11 15:05:00|2016.12|2001.12|2016.17|2001.17|2017.81|2002.81|2013.29|1998.29|856
1707664200000|2024-02-11 15:10:00|2016.02|2001.02|2019.17|2004.17|2019.48|2004.48|2014.43|1999.43|837
1707664500000|2024-02-11 15:15:00|2019.06|2004.06|2016.76|2001.76|2024.06|2009.06|2016.19|2001.19|842
1707664800000|2024-02-11 15:20:00|2016.75|2001.75|2013.43|1998.43|2018.78|2003.78|2010.82|1995.82|787
1707665100000|2024-02-11 15:25:00|2013.56|1998.56|2013.93|1998.93|2014.91|1999.91|2009.69|1994.69|733
1707665400000|2024-02-11 15:30:00|2013.92|1998.92|2019.75|2004.75|2020.49|2005.49|2013.92|1998.92|814
1707665700000|2024-02-11 15:35:00|2019.9|2004.9|2024.38|2009.38|2024.95|2009.95|2016.84|2001.84|832
1707666000000|2024-02-11 15:40:00|2024.41|2009.41|2027.92|2012.92|2029.22|2014.22|2024.23|2009.23|806
1707666300000|2024-02-11 15:45:00|2027.88|2012.88|2039.47|2024.47|2039.59|2024.59|2025.85|2010.85|850
1707666600000|2024-02-11 15:50:00|2039.45|2024.45|2038.75|2023.75|2041.57|2026.57|2033.62|2018.62|855
1707666900000|2024-02-11 15:55:00|2038.74|2023.74|2036.47|2021.47|2039.83|2024.83|2033.8|2018.8|836
1707667200000|2024-02-11 16:00:00|2036.29|2021.29|2032.07|2017.07|2036.42|2021.42|2030.12|2015.12|930
1707667500000|2024-02-11 16:05:00|2032.04|2017.04|2033.05|2018.05|2034.63|2019.63|2029.15|2014.15|890
1707667800000|2024-02-11 16:10:00|2033.04|2018.04|2028.86|2013.86|2033.54|2018.54|2026|2011|904
1707668100000|2024-02-11 16:15:00|2028.87|2013.87|2027.99|2012.99|2030.48|2015.48|2020|2005|1010
1707668400000|2024-02-11 16:20:00|2028.51|2013.51|2022.74|2007.74|2029.85|2014.85|2022.74|2007.74|890
1707668700000|2024-02-11 16:25:00|2022.72|2007.72|2027.23|2012.23|2028.26|2013.26|2019.96|2004.96|863
1707669000000|2024-02-11 16:30:00|2027.27|2012.27|2018.06|2003.06|2028.09|2013.09|2017.48|2002.48|862
1707669300000|2024-02-11 16:35:00|2018.25|2003.25|2027.27|2012.27|2027.27|2012.27|2018.04|2003.04|851
1707669600000|2024-02-11 16:40:00|2027.24|2012.24|2028.18|2013.18|2032.99|2017.99|2026.75|2011.75|526
1707669900000|2024-02-11 16:45:00|2028.32|2013.32|2024.93|2009.93|2029.24|2014.24|2023.9|2008.9|751
1707670200000|2024-02-11 16:50:00|2024.95|2009.95|2026.05|2011.05|2028.43|2013.43|2023.17|2008.17|743
1707670500000|2024-02-11 16:55:00|2026.07|2011.07|2024.32|2009.32|2028.44|2013.44|2024.13|2009.13|580
1707670800000|2024-02-11 17:00:00|2024.34|2009.34|2030.64|2015.64|2033.58|2018.58|2024.1|2009.1|681
1707671100000|2024-02-11 17:05:00|2030.68|2015.68|2027.83|2012.83|2031.17|2016.17|2026.85|2011.85|815
1707671400000|2024-02-11 17:10:00|2027.82|2012.82|2024.18|2009.18|2028.18|2013.18|2024.14|2009.14|908
1707671700000|2024-02-11 17:15:00|2023.97|2008.97|2020.59|2005.59|2023.97|2008.97|2016.16|2001.16|896
1707672000000|2024-02-11 17:20:00|2020.6|2005.6|2017.85|2002.85|2020.62|2005.62|2017.24|2002.24|863
1707672300000|2024-02-11 17:25:00|2018.28|2003.28|2016.28|2001.28|2021|2006|2016.28|2001.28|569
1707672600000|2024-02-11 17:30:00|2016.03|2001.03|2012.18|1997.18|2017.48|2002.48|2010.23|1995.23|199
1707672900000|2024-02-11 17:35:00|2012.37|1997.37|2013.94|1998.94|2013.94|1998.94|2011.65|1996.65|243
1707673200000|2024-02-11 17:40:00|2013.93|1998.93|2017.72|2002.72|2019.87|2004.87|2013.84|1998.84|496
1707673500000|2024-02-11 17:45:00|2017.73|2002.73|2014.83|1999.83|2018.85|2003.85|2014.77|1999.77|688
1707673800000|2024-02-11 17:50:00|2015|2000|2017.8|2002.8|2018.74|2003.74|2012.23|1997.23|665
1707674100000|2024-02-11 17:55:00|2017.95|2002.95|2020.2|2005.2|2021.81|2006.81|2017.1|2002.1|761
1707674400000|2024-02-11 18:00:00|2020.3|2005.3|2020.96|2005.96|2022.7|2007.7|2016.31|2001.31|730
1707674700000|2024-02-11 18:05:00|2020.98|2005.98|2023.1|2008.1|2025.25|2010.25|2019.3|2004.3|629
1707675000000|2024-02-11 18:10:00|2023.42|2008.42|2023.39|2008.39|2025.16|2010.16|2020.74|2005.74|708
1707675300000|2024-02-11 18:15:00|2023.34|2008.34|2023.98|2008.98|2025.75|2010.75|2021.15|2006.15|656
1707675600000|2024-02-11 18:20:00|2023.97|2008.97|2020.42|2005.42|2024.53|2009.53|2018.61|2003.61|748
1707675900000|2024-02-11 18:25:00|2020.39|2005.39|2019.91|2004.91|2022.02|2007.02|2019.59|2004.59|630
1707676200000|2024-02-11 18:30:00|2019.96|2004.96|2020.83|2005.83|2021.06|2006.06|2013.17|1998.17|710
1707676500000|2024-02-11 18:35:00|2020.74|2005.74|2025.72|2010.72|2026.3|2011.3|2017.65|2002.65|754
1707676800000|2024-02-11 18:40:00|2025.7|2010.7|2028|2013|2030.81|2015.81|2025.43|2010.43|748
1707677100000|2024-02-11 18:45:00|2027.97|2012.97|2034.15|2019.15|2035.22|2020.22|2027.27|2012.27|729
1707677400000|2024-02-11 18:50:00|2034.14|2019.14|2034.56|2019.56|2038.96|2023.96|2033.29|2018.29|820
1707677700000|2024-02-11 18:55:00|2034.49|2019.49|2029.85|2014.85|2034.64|2019.64|2029.77|2014.77|571
1707678000000|2024-02-11 19:00:00|2029.84|2014.84|2035.87|2020.87|2037.06|2022.06|2029.34|2014.34|721
1707678300000|2024-02-11 19:05:00|2035.82|2020.82|2037.54|2022.54|2038.25|2023.25|2034.64|2019.64|768
1707678600000|2024-02-11 19:10:00|2037.48|2022.48|2034.18|2019.18|2037.73|2022.73|2033.7|2018.7|601
1707678900000|2024-02-11 19:15:00|2034.22|2019.22|2037.18|2022.18|2037.4|2022.4|2030.74|2015.74|790
1707679200000|2024-02-11 19:20:00|2037.41|2022.41|2036.64|2021.64|2037.43|2022.43|2032.89|2017.89|755
1707679500000|2024-02-11 19:25:00|2036.59|2021.59|2039.34|2024.34|2040.68|2025.68|2035.91|2020.91|668
1707679800000|2024-02-11 19:30:00|2039.33|2024.33|2040.94|2025.94|2041.14|2026.14|2037.27|2022.27|774
1707680100000|2024-02-11 19:35:00|2040.95|2025.95|2038.35|2023.35|2045|2030|2036.48|2021.48|771
1707680400000|2024-02-11 19:40:00|2038.4|2023.4|2039.01|2024.01|2041.06|2026.06|2037.16|2022.16|731
1707680700000|2024-02-11 19:45:00|2039.06|2024.06|2034.82|2019.82|2039.54|2024.54|2034.47|2019.47|651
1707681000000|2024-02-11 19:50:00|2034.69|2019.69|2035.02|2020.02|2037.1|2022.1|2033.8|2018.8|694
1707681300000|2024-02-11 19:55:00|2035|2020|2034.13|2019.13|2036|2021|2033.74|2018.74|515
1707681600000|2024-02-11 20:00:00|2034.19|2019.19|2035.24|2020.24|2035.88|2020.88|2032.01|2017.01|754
1707681900000|2024-02-11 20:05:00|2035.19|2020.19|2037.68|2022.68|2038.97|2023.97|2035.16|2020.16|730
1707682200000|2024-02-11 20:10:00|2037.69|2022.69|2035.16|2020.16|2038.01|2023.01|2033.6|2018.6|752
1707682500000|2024-02-11 20:15:00|2035.04|2020.04|2038.98|2023.98|2039|2024|2034.13|2019.13|642
1707682800000|2024-02-11 20:20:00|2038.97|2023.97|2046.46|2022.46|2047.11|2027.7|2038.94|2020.81|668
1707683100000|2024-02-11 20:25:00|2046.5|2022.5|2046.05|2022.05|2049.38|2025.38|2045.92|2021.92|693
1707683400000|2024-02-11 20:30:00|2046.07|2022.07|2044.35|2020.35|2046.31|2022.31|2043.42|2019.42|679
1707683700000|2024-02-11 20:35:00|2044.43|2020.43|2039.43|2015.43|2044.94|2020.94|2036.67|2012.67|715
1707684000000|2024-02-11 20:40:00|2039.48|2015.48|2034.95|2010.95|2039.74|2015.74|2033.81|2009.81|874
1707684300000|2024-02-11 20:45:00|2035.04|2011.04|2033.44|2009.44|2037.13|2013.13|2029.4|2005.4|837
1707684600000|2024-02-11 20:50:00|2033.4|2009.4|2028.18|2004.18|2034|2010|2024.26|2000.26|921
1707684900000|2024-02-11 20:55:00|2028.23|2004.23|2029.05|2005.05|2034.04|2010.04|2022.1|1998.1|933
1707685200000|2024-02-11 21:00:00|2028.87|2004.87|2030.8|2006.8|2035.12|2011.12|2028.45|2004.45|880
1707685500000|2024-02-11 21:05:00|2030.98|2006.98|2027.77|2003.77|2032.32|2008.32|2025.7|2001.7|815
1707685800000|2024-02-11 21:10:00|2027.75|2003.75|2028.59|2004.59|2029.33|2005.33|2025.31|2001.31|672
1707686100000|2024-02-11 21:15:00|2028.6|2004.6|2028.87|2004.87|2032.09|2008.09|2027.82|2003.82|728
1707686400000|2024-02-11 21:20:00|2028.9|2004.9|2034.17|2010.17|2034.36|2010.36|2028.79|2004.79|661
1707686700000|2024-02-11 21:25:00|2034.18|2010.18|2032.68|2008.68|2038.01|2014.01|2030.92|2006.92|756
1707687000000|2024-02-11 21:30:00|2032.73|2008.73|2039.45|2015.45|2040.75|2016.75|2032.73|2008.73|800
1707687300000|2024-02-11 21:35:00|2039.35|2015.35|2036.73|2012.73|2039.57|2015.57|2035.85|2011.85|810
1707687600000|2024-02-11 21:40:00|2036.79|2012.79|2027.93|2003.93|2037.94|2013.94|2026.6|2002.6|717
1707687900000|2024-02-11 21:45:00|2027.9|2003.9|2023.16|2008.16|2028.08|2008.89|2021.35|2002.67|577
1707688200000|2024-02-11 21:50:00|2023.14|2008.14|2022.3|2007.3|2023.93|2008.93|2021.63|2006.63|459
1707688500000|2024-02-11 21:55:00|2022.25|2007.25|2030.03|2015.03|2030.03|2015.03|2020.55|2005.55|429
1707688800000|2024-02-11 22:00:00|2029.91|2014.91|2029.36|2014.36|2030.64|2015.64|2025|2010|676
1707689100000|2024-02-11 22:05:00|2029.06|2014.06|2022.61|2007.61|2031.5|2016.5|2022.26|2007.26|707
1707689400000|2024-02-11 22:10:00|2022.62|2007.62|2029.54|2014.54|2029.87|2014.87|2021.55|2006.55|589
1707689700000|2024-02-11 22:15:00|2029.56|2014.56|2027.99|2012.99|2030.77|2015.77|2027.05|2012.05|531
1707690000000|2024-02-11 22:20:00|2028|2013|2027.67|2012.67|2028.95|2013.95|2025.65|2010.65|325
1707690300000|2024-02-11 22:25:00|2027.73|2012.73|2024.7|2009.7|2030|2015|2022.43|2007.43|501
1707690600000|2024-02-11 22:30:00|2024.59|2009.59|2028.85|2013.85|2029.18|2014.18|2024.21|2009.21|444
1707690900000|2024-02-11 22:35:00|2028.77|2013.77|2025.47|2010.47|2029.18|2014.18|2024.3|2009.3|529
1707691200000|2024-02-11 22:40:00|2025.33|2010.33|2022.65|2007.65|2027.2|2012.2|2022.2|2007.2|604
1707691500000|2024-02-11 22:45:00|2022.81|2007.81|2021.58|2006.58|2024.97|2009.97|2021.58|2006.58|339
1707691800000|2024-02-11 22:50:00|2021.88|2006.88|2019.31|2004.31|2022.4|2007.4|2017.72|2002.72|325
1707692100000|2024-02-11 22:55:00|2019.22|2004.22|2015.25|2000.25|2020.64|2005.64|2014.25|1999.25|654
1707692400000|2024-02-11 23:00:00|2015.4|2000.4|2014.8|1999.8|2018.6|2003.6|2012.27|1997.27|708
1707692700000|2024-02-11 23:05:00|2014.67|1999.67|2019.71|2004.71|2020.32|2005.32|2013.05|1998.05|641
1707693000000|2024-02-11 23:10:00|2019.44|2004.44|2014.66|1999.66|2020.93|2005.93|2014.22|1999.22|608
1707693300000|2024-02-11 23:15:00|2014.72|1999.72|2022.04|2007.04|2022.17|2007.17|2014.57|1999.57|761
1707693600000|2024-02-11 23:20:00|2022.15|2007.15|2019.42|2004.42|2022.43|2007.43|2019.35|2004.35|640
1707693900000|2024-02-11 23:25:00|2019.48|2004.48|2021.38|2006.38|2021.87|2006.87|2018.39|2003.39|585
1707694200000|2024-02-11 23:30:00|2021.26|2006.26|2021.12|2006.12|2022.1|2007.1|2019.08|2004.08|567
1707694500000|2024-02-11 23:35:00|2021.08|2006.08|2020.34|2005.34|2021.84|2006.84|2019.29|2004.29|443
1707694800000|2024-02-11 23:40:00|2020.4|2005.4|2015.42|2000.42|2020.44|2005.44|2014.75|1999.75|580
1707695100000|2024-02-11 23:45:00|2015.43|2000.43|2018.36|2003.36|2019.24|2004.24|2014.56|1999.56|519
1707695400000|2024-02-11 23:50:00|2018.11|2003.11|2021.08|2006.08|2022|2007|2017.85|2002.85|249
1707695700000|2024-02-11 23:55:00|2021.58|2006.58|2022.96|2007.96|2022.99|2007.99|2020.28|2005.28|479
1707696000000|2024-02-12 00:00:00|2022.62|2007.62|2030.5|2015.5|2030.79|2015.79|2022.56|2007.56|623
1707696300000|2024-02-12 00:05:00|2030.51|2015.51|2038.84|2023.84|2041.58|2026.58|2030.4|2015.4|840
1707696600000|2024-02-12 00:10:00|2038.87|2023.87|2049.47|2034.47|2058.85|2043.85|2038.39|2023.39|999
1707696900000|2024-02-12 00:15:00|2049.62|2034.62|2061.78|2046.78|2070.66|2055.66|2049.47|2034.47|983
1707697200000|2024-02-12 00:20:00|2061.76|2046.76|2069.36|2054.36|2069.94|2054.94|2061.43|2046.43|1036
1707697500000|2024-02-12 00:25:00|2069.08|2054.08|2062.31|2047.31|2069.76|2054.76|2060.2|2045.2|990
1707697800000|2024-02-12 00:30:00|2062.41|2047.41|2059.61|2044.61|2067.52|2052.52|2057.27|2042.27|1076
1707698100000|2024-02-12 00:35:00|2059.6|2044.6|2047.95|2032.95|2059.6|2044.6|2047.93|2032.93|917
1707698400000|2024-02-12 00:40:00|2048.01|2033.01|2052.71|2037.71|2055.75|2040.75|2044.62|2029.62|860
1707698700000|2024-02-12 00:45:00|2052.78|2037.78|2045.99|2030.99|2054.6|2039.6|2044.38|2029.38|908
1707699000000|2024-02-12 00:50:00|2045.94|2030.94|2038.9|2023.9|2046.1|2031.1|2038.07|2023.07|900
1707699300000|2024-02-12 00:55:00|2038.88|2023.88|2037.98|2022.98|2042.03|2027.03|2036.85|2021.85|737
1707699600000|2024-02-12 01:00:00|2037.93|2022.93|2041.1|2026.1|2043.74|2028.74|2035.31|2020.31|829
1707699900000|2024-02-12 01:05:00|2040.57|2025.57|2043.45|2028.45|2043.45|2028.45|2034.85|2019.85|847
1707700200000|2024-02-12 01:10:00|2043.38|2028.38|2043.29|2028.29|2047.93|2032.93|2041.99|2026.99|902
1707700500000|2024-02-12 01:15:00|2043.34|2028.34|2048.75|2033.75|2050.79|2035.79|2042.79|2027.79|941
1707700800000|2024-02-12 01:20:00|2048.48|2033.48|2043.72|2028.72|2048.61|2033.61|2041.23|2026.23|777
1707701100000|2024-02-12 01:25:00|2043.87|2028.87|2043.41|2028.41|2043.87|2028.87|2038.78|2023.78|835
1707701400000|2024-02-12 01:30:00|2043.36|2028.36|2028.39|2013.39|2043.67|2028.67|2028.25|2013.25|850
1707701700000|2024-02-12 01:35:00|2028.37|2013.37|2024.84|2009.84|2029.45|2014.45|2022.24|2007.24|702
1707702000000|2024-02-12 01:40:00|2024.47|2009.47|2025.94|2010.94|2026.01|2011.01|2022.45|2007.45|573
1707702300000|2024-02-12 01:45:00|2025.87|2010.87|2022.28|2007.28|2025.89|2010.89|2020.5|2005.5|599
1707702600000|2024-02-12 01:50:00|2022.13|2007.13|2018.83|2003.83|2022.27|2007.27|2017.8|2002.8|549
1707702900000|2024-02-12 01:55:00|2018.73|2003.73|2022.7|2007.7|2024.2|2009.2|2017.75|2002.75|690
1707703200000|2024-02-12 02:00:00|2022.73|2007.73|2019.21|2004.21|2022.91|2007.91|2016.85|2001.85|717
1707703500000|2024-02-12 02:05:00|2019.06|2004.06|2003.35|1988.35|2019.87|2004.87|2003.35|1988.35|728
1707703800000|2024-02-12 02:10:00|2003.55|1988.55|2005.05|1990.05|2007.07|1992.07|1994.71|1979.71|999
1707704100000|2024-02-12 02:15:00|2005.03|1990.03|2006.6|1991.6|2008.91|1993.91|2004.76|1989.76|816
1707704400000|2024-02-12 02:20:00|2006.75|1991.75|2003.51|1988.51|2006.75|1991.75|1999.41|1984.41|880
1707704700000|2024-02-12 02:25:00|2003.28|1988.28|1996.18|1981.18|2003.76|1988.76|1995.74|1980.74|978
1707705000000|2024-02-12 02:30:00|1996.19|1981.19|1994.6|1979.6|1996.89|1981.89|1989.74|1974.74|794
1707705300000|2024-02-12 02:35:00|1994.7|1979.7|1996.17|1981.17|1997.47|1982.47|1988.12|1973.12|934
1707705600000|2024-02-12 02:40:00|1996.24|1981.24|1993.14|1978.14|1998.52|1983.52|1992.94|1977.94|959
1707705900000|2024-02-12 02:45:00|1993.15|1978.15|1993.7|1978.7|1994|1979|1984.08|1969.08|1051
1707706200000|2024-02-12 02:50:00|1993.26|1978.26|1993.18|1978.18|1998.3|1983.3|1992.25|1977.25|945
1707706500000|2024-02-12 02:55:00|1993.16|1978.16|1998.84|1983.84|1999.73|1984.73|1989.87|1974.87|925
1707706800000|2024-02-12 03:00:00|1999.01|1984.01|1997.77|1982.77|2003.69|1988.69|1996.85|1981.85|812
1707707100000|2024-02-12 03:05:00|1997.76|1982.76|1996.46|1981.46|1999.08|1984.08|1995.4|1980.4|717
1707707400000|2024-02-12 03:10:00|1996.45|1981.45|1993.93|1978.93|1997.03|1982.03|1991.87|1976.87|713
1707707700000|2024-02-12 03:15:00|1993.88|1978.88|1993.65|1978.65|1994.76|1979.76|1990.14|1975.14|531
1707708000000|2024-02-12 03:20:00|1993.69|1978.69|1996.19|1981.19|1997.58|1982.58|1993.37|1978.37|555
1707708300000|2024-02-12 03:25:00|1996.16|1981.16|1999.25|1984.25|2000.49|1985.49|1995.56|1980.56|526
1707708600000|2024-02-12 03:30:00|1999.02|1984.02|2003.23|1988.23|2004.51|1989.51|1998.13|1983.13|714
1707708900000|2024-02-12 03:35:00|2003.24|1988.24|2002.5|1987.5|2004.53|1989.53|2000.24|1985.24|732
1707709200000|2024-02-12 03:40:00|2002.6|1987.6|2005.23|1990.23|2005.29|1990.29|2002.5|1987.5|572
1707709500000|2024-02-12 03:45:00|2005.24|1990.24|2009|1994|2012.37|1997.37|2005.24|1990.24|542
1707709800000|2024-02-12 03:50:00|2008.75|1993.75|2011.75|1996.75|2012.05|1997.05|2007.95|1992.95|461
1707710100000|2024-02-12 03:55:00|2011.76|1996.76|2009.72|1994.72|2011.81|1996.81|2008.26|1993.26|565
1707710400000|2024-02-12 04:00:00|2009.77|1994.77|2010.54|1995.54|2012.06|1997.06|2003.24|1988.24|806
1707710700000|2024-02-12 04:05:00|2010.19|1995.19|2014.05|1999.05|2015.33|2000.33|2009.91|1994.91|567
1707711000000|2024-02-12 04:10:00|2014.14|1999.14|2010.52|1995.52|2016|2001|2009.68|1994.68|616
1707711300000|2024-02-12 04:15:00|2010.78|1995.78|2011.57|1996.57|2014.96|1999.96|2007.52|1992.52|688
1707711600000|2024-02-12 04:20:00|2011.39|1996.39|2011.01|1996.01|2012.5|1997.5|2009.18|1994.18|686
1707711900000|2024-02-12 04:25:00|2011.08|1996.08|2006.97|1991.97|2012.21|1997.21|2006.14|1991.14|556
1707712200000|2024-02-12 04:30:00|2007.26|1992.26|2003.16|1988.16|2007.4|1992.4|2003.01|1988.01|691
1707712500000|2024-02-12 04:35:00|2003.28|1988.28|2010.27|1995.27|2010.58|1995.58|2002.87|1987.87|547
1707712800000|2024-02-12 04:40:00|2010.25|1995.25|2012.42|1997.42|2015.17|2000.17|2009.42|1994.42|631
1707713100000|2024-02-12 04:45:00|2012.49|1997.49|2013.55|1998.55|2015.66|2000.66|2012.34|1997.34|757
1707713400000|2024-02-12 04:50:00|2013.5|1998.5|2010.21|1995.21|2014.39|1999.39|2008.1|1993.1|432
1707713700000|2024-02-12 04:55:00|2010.28|1995.28|2012.21|1997.21|2012.45|1997.45|2007.93|1992.93|461
1707714000000|2024-02-12 05:00:00|2011.94|1996.94|2013.66|1998.66|2015.57|2000.57|2011.67|1996.67|628
1707714300000|2024-02-12 05:05:00|2013.65|1998.65|2011.42|1996.42|2014.66|1999.66|2011.09|1996.09|633
1707714600000|2024-02-12 05:10:00|2011.41|1996.41|2010.01|1995.01|2015.77|2000.77|2009.54|1994.54|489
1707714900000|2024-02-12 05:15:00|2009.96|1994.96|2009.97|1994.97|2010.95|1995.95|2006.3|1991.3|703
1707715200000|2024-02-12 05:20:00|2009.99|1994.99|2009.73|1994.73|2011.16|1996.16|2006.81|1991.81|565
1707715500000|2024-02-12 05:25:00|2009.68|1994.68|2014.01|1999.01|2016.65|2001.65|2009.48|1994.48|608
1707715800000|2024-02-12 05:30:00|2014.03|1999.03|2011.4|1996.4|2014.33|1999.33|2011.3|1996.3|594
1707716100000|2024-02-12 05:35:00|2011.45|1996.45|2009.05|1994.05|2012.36|1997.36|2007.6|1992.6|599
1707716400000|2024-02-12 05:40:00|2009.03|1994.03|2010.83|1995.83|2013.35|1998.35|2008.26|1993.26|600
1707716700000|2024-02-12 05:45:00|2010.72|1995.72|2010.83|1995.83|2012.94|1997.94|2010.05|1995.05|528
1707717000000|2024-02-12 05:50:00|2010.81|1995.81|2008.67|1993.67|2013.1|1998.1|2007.95|1992.95|632
1707717300000|2024-02-12 05:55:00|2008.62|1993.62|2008.34|1993.34|2011.19|1996.19|2007|1992|468
1707717600000|2024-02-12 06:00:00|2008.49|1993.49|2015.19|2000.19|2015.9|2000.9|2008.24|1993.24|562
1707717900000|2024-02-12 06:05:00|2015.17|2000.17|2016.01|2001.01|2017.44|2002.44|2015.05|2000.05|483
1707718200000|2024-02-12 06:10:00|2016.06|2001.06|2023.69|2008.69|2024.63|2009.63|2016.06|2001.06|724
1707718500000|2024-02-12 06:15:00|2023.7|2008.7|2030.88|2015.88|2034.38|2019.38|2023.57|2008.57|849
1707718800000|2024-02-12 06:20:00|2030.76|2015.76|2031.33|2016.33|2033.5|2018.5|2026.23|2011.23|911
1707719100000|2024-02-12 06:25:00|2031.31|2016.31|2031.85|2016.85|2032.6|2017.6|2028.84|2013.84|881
1707719400000|2024-02-12 06:30:00|2031.67|2016.67|2026.47|2011.47|2032.4|2017.4|2024.42|2009.42|874
1707719700000|2024-02-12 06:35:00|2026.43|2011.43|2024.64|2009.64|2026.64|2011.64|2020.96|2005.96|821
1707720000000|2024-02-12 06:40:00|2024.66|2009.66|2021.06|2006.06|2026.83|2011.83|2020.64|2005.64|773
1707720300000|2024-02-12 06:45:00|2021.04|2006.04|2014.61|1999.61|2022.53|2007.53|2011.98|1996.98|1057
1707720600000|2024-02-12 06:50:00|2014.8|1999.8|2020.62|2005.62|2020.9|2005.9|2013.44|1998.44|937
1707720900000|2024-02-12 06:55:00|2020.67|2005.67|2031.46|2016.46|2033.83|2018.83|2019.36|2004.36|941
1707721200000|2024-02-12 07:00:00|2031.54|2016.54|2029.33|2014.33|2035.73|2020.73|2026.21|2011.21|1023
1707721500000|2024-02-12 07:05:00|2029.27|2014.27|2035.85|2020.85|2038.55|2023.55|2029|2014|889
1707721800000|2024-02-12 07:10:00|2035.8|2020.8|2041.68|2026.68|2045.52|2030.52|2035.75|2020.75|816
1707722100000|2024-02-12 07:15:00|2041.76|2026.76|2043.55|2028.55|2045.46|2030.46|2038.63|2023.63|1009
1707722400000|2024-02-12 07:20:00|2043.6|2028.6|2046.09|2031.09|2049.53|2034.53|2043.6|2028.6|923
1707722700000|2024-02-12 07:25:00|2046.07|2031.07|2042.44|2027.44|2050.28|2035.28|2042.4|2027.4|986
1707723000000|2024-02-12 07:30:00|2042.39|2027.39|2036.1|2021.1|2042.4|2027.4|2034.78|2019.78|929
1707723300000|2024-02-12 07:35:00|2036.05|2021.05|2032.64|2017.64|2036.89|2021.89|2031.65|2016.65|766
1707723600000|2024-02-12 07:40:00|2032.86|2017.86|2036.27|2021.27|2037.63|2022.63|2032.47|2017.47|765
1707723900000|2024-02-12 07:45:00|2036.25|2021.25|2035.31|2020.31|2038.97|2023.97|2033.61|2018.61|880
1707724200000|2024-02-12 07:50:00|2035.32|2020.32|2026.84|2011.84|2039.1|2024.1|2022.31|2007.31|796
1707724500000|2024-02-12 07:55:00|2026.85|2011.85|2030.38|2015.38|2032.01|2017.01|2026.85|2011.85|801
1707724800000|2024-02-12 08:00:00|2030.32|2015.32|2030.33|2015.33|2035.45|2020.45|2026.65|2011.65|500
1707725100000|2024-02-12 08:05:00|2030.15|2015.15|2029.55|2014.55|2033.3|2018.3|2028.95|2013.95|371
1707725400000|2024-02-12 08:10:00|2029.65|2014.65|2031.2|2016.2|2033.01|2018.01|2029.65|2014.65|395
1707725700000|2024-02-12 08:15:00|2031.55|2016.55|2034.31|2019.31|2036.05|2021.05|2031.55|2016.55|649
1707726000000|2024-02-12 08:20:00|2034.4|2019.4|2037.18|2022.18|2037.42|2022.42|2034.23|2019.23|691
1707726300000|2024-02-12 08:25:00|2037.22|2022.22|2036.94|2021.94|2037.8|2022.8|2035.21|2020.21|628
1707726600000|2024-02-12 08:30:00|2036.81|2021.81|2034.45|2019.45|2040.09|2025.09|2033.88|2018.88|757
1707726900000|2024-02-12 08:35:00|2034.19|2019.19|2033.08|2018.08|2036.25|2021.25|2031.22|2016.22|706
1707727200000|2024-02-12 08:40:00|2033.09|2018.09|2035.75|2020.75|2036.32|2021.32|2032.05|2017.05|599
1707727500000|2024-02-12 08:45:00|2035.74|2020.74|2029.29|2014.29|2035.77|2020.77|2027.75|2012.75|778
1707727800000|2024-02-12 08:50:00|2029.28|2014.28|2027.34|2012.34|2029.56|2014.56|2026.05|2011.05|794
1707728100000|2024-02-12 08:55:00|2027.32|2012.32|2030.3|2015.3|2030.5|2015.5|2027.04|2012.04|722
1707728400000|2024-02-12 09:00:00|2030.28|2015.28|2027.18|2012.18|2031.75|2016.75|2026.29|2011.29|673
1707728700000|2024-02-12 09:05:00|2027.52|2012.52|2022.46|2007.46|2027.64|2012.64|2021.78|2006.78|804
1707729000000|2024-02-12 09:10:00|2022.45|2007.45|2024.37|2009.37|2024.68|2009.68|2019.22|2004.22|783
1707729300000|2024-02-12 09:15:00|2024.44|2009.44|2023.66|2008.66|2025.24|2010.24|2021.28|2006.28|821
1707729600000|2024-02-12 09:20:00|2023.68|2008.68|2020.24|2005.24|2025.23|2010.23|2018.48|2003.48|776
1707729900000|2024-02-12 09:25:00|2020.25|2005.25|2025.48|2010.48|2026.15|2011.15|2020.06|2005.06|752
1707730200000|2024-02-12 09:30:00|2025.49|2010.49|2022.2|2007.2|2026.84|2011.84|2021.62|2006.62|730
1707730500000|2024-02-12 09:35:00|2022.39|2007.39|2015.57|2000.57|2022.39|2007.39|2014.37|1999.37|889
1707730800000|2024-02-12 09:40:00|2015.66|2000.66|2018.24|2003.24|2018.87|2003.87|2013.52|1998.52|829
1707731100000|2024-02-12 09:45:00|2018.21|2003.21|2015.37|2000.37|2021.9|2006.9|2015.3|2000.3|818
1707731400000|2024-02-12 09:50:00|2015.41|2000.41|2008.07|1993.07|2016.11|2001.11|2003.34|1988.34|956
1707731700000|2024-02-12 09:55:00|2008.03|1993.03|2013.66|1998.66|2015.03|2000.03|2007.81|1992.81|975
1707732000000|2024-02-12 10:00:00|2013.67|1998.67|2010.17|1995.17|2019|2004|2008.71|1993.71|1000
1707732300000|2024-02-12 10:05:00|2010.19|1995.19|2024.45|2009.45|2027.1|2012.1|2009.95|1994.95|1022
1707732600000|2024-02-12 10:10:00|2024.39|2009.39|2033.07|2018.07|2033.65|2018.65|2023.17|2008.17|883
1707732900000|2024-02-12 10:15:00|2033.04|2018.04|2030.77|2015.77|2036.05|2021.05|2030.62|2015.62|790
1707733200000|2024-02-12 10:20:00|2030.73|2015.73|2034.01|2019.01|2035.15|2020.15|2030.13|2015.13|883
1707733500000|2024-02-12 10:25:00|2034|2019|2044.84|2029.84|2045.52|2030.52|2033.99|2018.99|829
1707733800000|2024-02-12 10:30:00|2044.82|2029.82|2047.46|2032.46|2048.77|2033.77|2041.05|2026.05|1019
1707734100000|2024-02-12 10:35:00|2047.49|2032.49|2042.05|2027.05|2047.49|2032.49|2041.27|2026.27|951
1707734400000|2024-02-12 10:40:00|2042.06|2027.06|2045.15|2030.15|2046.47|2031.47|2041.99|2026.99|875
1707734700000|2024-02-12 10:45:00|2045.22|2030.22|2043.39|2028.39|2046.6|2031.6|2042.05|2027.05|971
1707735000000|2024-02-12 10:50:00|2043.38|2028.38|2046.22|2031.22|2046.86|2031.86|2042.85|2027.85|918
1707735300000|2024-02-12 10:55:00|2046.21|2031.21|2053.26|2038.26|2056.45|2041.45|2044.55|2029.55|979
1707735600000|2024-02-12 11:00:00|2053.01|2038.01|2037.21|2022.21|2054.54|2039.54|2037.1|2022.1|1044
1707735900000|2024-02-12 11:05:00|2037.14|2022.14|2048.26|2033.26|2049.58|2034.58|2036.53|2021.53|865
1707736200000|2024-02-12 11:10:00|2048.32|2033.32|2047.48|2032.48|2049.21|2034.21|2045.55|2030.55|888
1707736500000|2024-02-12 11:15:00|2047.49|2032.49|2043.18|2028.18|2050.9|2035.9|2042.55|2027.55|929
1707736800000|2024-02-12 11:20:00|2043.19|2028.19|2044.82|2029.82|2045.23|2030.23|2035.86|2020.86|982
1707737100000|2024-02-12 11:25:00|2044.9|2029.9|2049.5|2034.5|2050.23|2035.23|2043.32|2028.32|916
1707737400000|2024-02-12 11:30:00|2049.29|2034.29|2053.99|2038.99|2058.56|2043.56|2047.45|2032.45|998
1707737700000|2024-02-12 11:35:00|2053.75|2038.75|2047.95|2032.95|2057.18|2042.18|2047.91|2032.91|966
1707738000000|2024-02-12 11:40:00|2048.05|2033.05|2043.65|2028.65|2048.66|2033.66|2042.25|2027.25|903
1707738300000|2024-02-12 11:45:00|2043.61|2028.61|2052.12|2037.12|2053.89|2038.89|2042.55|2027.55|956
1707738600000|2024-02-12 11:50:00|2051.92|2036.92|2054.14|2039.14|2054.95|2039.95|2051.23|2036.23|887
1707738900000|2024-02-12 11:55:00|2054.17|2039.17|2054.25|2039.25|2055.86|2040.86|2051.04|2036.04|850
1707739200000|2024-02-12 12:00:00|2054.13|2039.13|2055.85|2040.85|2056.7|2041.7|2049.8|2034.8|902
1707739500000|2024-02-12 12:05:00|2055.43|2040.43|2066.06|2051.06|2067.1|2052.1|2054.92|2039.92|960
1707739800000|2024-02-12 12:10:00|2066.19|2051.19|2075.09|2060.09|2087.45|2072.45|2063.2|2048.2|986
1707740100000|2024-02-12 12:15:00|2075.16|2060.16|2065.95|2050.95|2075.42|2060.42|2064.33|2049.33|1036
1707740400000|2024-02-12 12:20:00|2065.88|2050.88|2057.58|2042.58|2067.5|2052.5|2055.07|2040.07|1006
1707740700000|2024-02-12 12:25:00|2057.56|2042.56|2051.2|2036.2|2060.14|2045.14|2051.12|2036.12|900
1707741000000|2024-02-12 12:30:00|2051.1|2036.1|2041.05|2026.05|2051.22|2036.22|2040.91|2025.91|858
1707741300000|2024-02-12 12:35:00|2041.15|2026.15|2038.19|2023.19|2043.92|2028.92|2038.05|2023.05|730
1707741600000|2024-02-12 12:40:00|2038.21|2023.21|2042.54|2027.54|2044.09|2029.09|2038.2|2023.2|913
1707741900000|2024-02-12 12:45:00|2042.67|2027.67|2039.44|2024.44|2046.95|2031.95|2039.28|2024.28|825
1707742200000|2024-02-12 12:50:00|2039.49|2024.49|2039.8|2024.8|2042.05|2027.05|2038.46|2023.46|877
1707742500000|2024-02-12 12:55:00|2039.85|2024.85|2039.01|2024.01|2042.42|2027.42|2038.29|2023.29|752
1707742800000|2024-02-12 13:00:00|2039.07|2024.07|2032.05|2017.05|2039.8|2024.8|2029.16|2014.16|799
1707743100000|2024-02-12 13:05:00|2032.1|2017.1|2028.09|2013.09|2032.46|2017.46|2025.98|2010.98|925
1707743400000|2024-02-12 13:10:00|2028.08|2013.08|2026.81|2011.81|2031.54|2016.54|2026.55|2011.55|868
1707743700000|2024-02-12 13:15:00|2026.8|2011.8|2035.63|2020.63|2038.63|2023.63|2026.55|2011.55|803
1707744000000|2024-02-12 13:20:00|2035.66|2020.66|2040.01|2025.01|2040.04|2025.04|2033.33|2018.33|786
1707744300000|2024-02-12 13:25:00|2039.98|2024.98|2034.41|2019.41|2042.1|2027.1|2033.93|2018.93|818
1707744600000|2024-02-12 13:30:00|2034.46|2019.46|2030.9|2015.9|2035.01|2020.01|2029.08|2014.08|825
1707744900000|2024-02-12 13:35:00|2030.91|2015.91|2031.95|2016.95|2033.75|2018.75|2028.4|2013.4|743
1707745200000|2024-02-12 13:40:00|2031.93|2016.93|2029.4|2014.4|2032.93|2017.93|2026.85|2011.85|793
1707745500000|2024-02-12 13:45:00|2029.3|2014.3|2032.5|2017.5|2034.49|2019.49|2028.13|2013.13|812
1707745800000|2024-02-12 13:50:00|2032.52|2017.52|2032.28|2017.28|2032.67|2017.67|2029.6|2014.6|714
1707746100000|2024-02-12 13:55:00|2032.3|2017.3|2031.03|2016.03|2033.77|2018.77|2029.05|2014.05|691
1707746400000|2024-02-12 14:00:00|2031.02|2016.02|2029.94|2014.94|2031.87|2016.87|2028.45|2013.45|828
1707746700000|2024-02-12 14:05:00|2029.95|2014.95|2039.38|2024.38|2041.31|2026.31|2028.9|2013.9|891
1707747000000|2024-02-12 14:10:00|2039.41|2024.41|2030.03|2015.03|2040.09|2025.09|2030.03|2015.03|933
1707747300000|2024-02-12 14:15:00|2029.95|2014.95|2012.95|1997.95|2030.05|2015.05|2010.85|1995.85|864
1707747600000|2024-02-12 14:20:00|2013|1998|2008.31|1993.31|2013|1998|2007.93|1992.93|698
1707747900000|2024-02-12 14:25:00|2008.23|1993.23|2012.91|1997.91|2014.14|1999.14|2006.58|1991.58|693
1707748200000|2024-02-12 14:30:00|2012.92|1997.92|2006.05|1991.05|2012.97|1997.97|1995.83|1980.83|1030
1707748500000|2024-02-12 14:35:00|2006.2|1991.2|2018.06|2003.06|2019.03|2004.03|2005.11|1990.11|995
1707748800000|2024-02-12 14:40:00|2017.85|2002.85|2022.5|2007.5|2025.04|2010.04|2017.54|2002.54|937
1707749100000|2024-02-12 14:45:00|2022.85|2007.85|2015.65|2000.65|2024.02|2009.02|2012.47|1997.47|1054
1707749400000|2024-02-12 14:50:00|2015.39|2000.39|2017.04|2002.04|2019.29|2004.29|2010.56|1995.56|1022
1707749700000|2024-02-12 14:55:00|2016.94|2001.94|2019.24|2004.24|2022.44|2007.44|2014.75|1999.75|980
1707750000000|2024-02-12 15:00:00|2019.26|2004.26|2024.26|2009.26|2024.48|2009.48|2013.87|1998.87|1019
1707750300000|2024-02-12 15:05:00|2024.28|2009.28|2020.62|2005.62|2025.01|2010.01|2017.72|2002.72|1084
1707750600000|2024-02-12 15:10:00|2020.56|2005.56|2023.68|2008.68|2025.47|2010.47|2013.4|1998.4|982
1707750900000|2024-02-12 15:15:00|2023.65|2008.65|2019.09|2004.09|2024.7|2009.7|2018.62|2003.62|990
1707751200000|2024-02-12 15:20:00|2018.56|2003.56|2018.14|2003.14|2021|2006|2013.05|1998.05|969
1707751500000|2024-02-12 15:25:00|2018.2|2003.2|2020.8|2005.8|2020.8|2005.8|2014.59|1999.59|851
1707751800000|2024-02-12 15:30:00|2020.82|2005.82|2033|2018|2033.37|2018.37|2018.78|2003.78|1019
1707752100000|2024-02-12 15:35:00|2033.03|2018.03|2044|2029|2044.77|2029.77|2032.64|2017.64|1046
1707752400000|2024-02-12 15:40:00|2043.87|2028.87|2043.88|2028.88|2049.72|2034.72|2041.09|2026.09|1071
1707752700000|2024-02-12 15:45:00|2043.89|2028.89|2043.15|2028.15|2044.38|2029.38|2034.95|2019.95|1092
1707753000000|2024-02-12 15:50:00|2043.22|2028.22|2037.58|2022.58|2043.62|2028.62|2034.74|2019.74|1012
1707753300000|2024-02-12 15:55:00|2037.79|2022.79|2034.27|2019.27|2037.79|2022.79|2030.46|2015.46|978
1707753600000|2024-02-12 16:00:00|2034.32|2019.32|2033.04|2018.04|2034.49|2019.49|2020.87|2005.87|887
1707753900000|2024-02-12 16:05:00|2033.05|2018.05|2052.34|2037.34|2053.4|2038.4|2033.04|2018.04|824
1707754200000|2024-02-12 16:10:00|2052.33|2037.33|2036.91|2021.91|2054.35|2039.35|2034.06|2019.06|1056
1707754500000|2024-02-12 16:15:00|2036.73|2021.73|2043.92|2028.92|2045.77|2030.77|2029.39|2014.39|998
1707754800000|2024-02-12 16:20:00|2044.24|2029.24|2036.87|2021.87|2045.5|2030.5|2036.58|2021.58|890
1707755100000|2024-02-12 16:25:00|2036.94|2021.94|2034.65|2019.65|2036.99|2021.99|2032.15|2017.15|913
1707755400000|2024-02-12 16:30:00|2034.72|2019.72|2041.65|2026.65|2043.58|2028.58|2034.65|2019.65|904
1707755700000|2024-02-12 16:35:00|2041.95|2026.95|2044.46|2029.46|2047.38|2032.38|2038.75|2023.75|1003
1707756000000|2024-02-12 16:40:00|2044.56|2029.56|2045.79|2030.79|2050.5|2035.5|2043.11|2028.11|877
1707756300000|2024-02-12 16:45:00|2046.13|2031.13|2035.35|2020.35|2049.58|2034.58|2034.04|2019.04|987
1707756600000|2024-02-12 16:50:00|2035.85|2020.85|2043.12|2028.12|2044.51|2029.51|2034.18|2019.18|1004
1707756900000|2024-02-12 16:55:00|2043.13|2028.13|2046.42|2031.42|2047.69|2032.69|2039.18|2024.18|907
1707757200000|2024-02-12 17:00:00|2046.44|2031.44|2055.38|2040.38|2056.6|2041.6|2043.97|2028.97|959
1707757500000|2024-02-12 17:05:00|2055.39|2040.39|2061.26|2046.26|2061.6|2046.6|2052.03|2037.03|962
1707757800000|2024-02-12 17:10:00|2061.14|2046.14|2062.82|2047.82|2063.43|2048.43|2058.91|2043.91|889
1707758100000|2024-02-12 17:15:00|2062.85|2047.85|2048.48|2033.48|2063.1|2048.1|2046.58|2031.58|1051
1707758400000|2024-02-12 17:20:00|2048.52|2033.52|2045.61|2030.61|2056.64|2041.64|2043.63|2028.63|1089
1707758700000|2024-02-12 17:25:00|2045.73|2030.73|2063.81|2048.81|2064.3|2049.3|2043.31|2028.31|1059
1707759000000|2024-02-12 17:30:00|2063.11|2048.11|2087.35|2072.35|2089.93|2074.93|2063.11|2048.11|1081
1707759300000|2024-02-12 17:35:00|2087.16|2072.16|2082.12|2067.12|2092.75|2077.75|2075.43|2060.43|1112
1707759600000|2024-02-12 17:40:00|2081.83|2066.83|2077.63|2062.63|2082.49|2067.49|2073.95|2058.95|1085
1707759900000|2024-02-12 17:45:00|2077.94|2062.94|2086.45|2071.45|2087.5|2072.5|2074.59|2059.59|1071
1707760200000|2024-02-12 17:50:00|2086.96|2071.96|2080.27|2065.27|2089.71|2074.71|2079.97|2064.97|1071
1707760500000|2024-02-12 17:55:00|2081.08|2066.08|2076.64|2061.64|2083.61|2068.61|2074.93|2059.93|967
1707760800000|2024-02-12 18:00:00|2076.7|2061.7|2078.11|2063.11|2082.92|2067.92|2074.89|2059.89|1019
1707761100000|2024-02-12 18:05:00|2078.15|2063.15|2072.85|2057.85|2078.53|2063.53|2072.28|2057.28|844
1707761400000|2024-02-12 18:10:00|2072.77|2057.77|2069.81|2054.81|2072.89|2057.89|2067.93|2052.93|799
1707761700000|2024-02-12 18:15:00|2069.82|2054.82|2065.1|2050.1|2069.86|2054.86|2063.8|2048.8|876
1707762000000|2024-02-12 18:20:00|2065.16|2050.16|2072.53|2057.53|2074.24|2059.24|2062.9|2047.9|834
1707762300000|2024-02-12 18:25:00|2072.01|2057.01|2076.28|2061.28|2077.14|2062.14|2070.39|2055.39|914
1707762600000|2024-02-12 18:30:00|2076.36|2061.36|2072.45|2057.45|2077.08|2062.08|2071.58|2056.58|887
1707762900000|2024-02-12 18:35:00|2072.5|2057.5|2067.33|2052.33|2072.6|2057.6|2064.45|2049.45|942
1707763200000|2024-02-12 18:40:00|2067.24|2052.24|2076.91|2061.91|2076.91|2061.91|2065.16|2050.16|754
1707763500000|2024-02-12 18:45:00|2076.9|2061.9|2076.31|2061.31|2079.8|2064.8|2074.4|2059.4|839
1707763800000|2024-02-12 18:50:00|2076.37|2061.37|2079.07|2064.07|2079.83|2064.83|2072.89|2057.89|816
1707764100000|2024-02-12 18:55:00|2079.14|2064.14|2087.33|2072.33|2089.19|2074.19|2079.07|2064.07|867
1707764400000|2024-02-12 19:00:00|2087.24|2072.24|2080.15|2065.15|2087.57|2072.57|2078.05|2063.05|931
1707764700000|2024-02-12 19:05:00|2080.18|2065.18|2076.47|2061.47|2080.18|2065.18|2075.51|2060.51|906
1707765000000|2024-02-12 19:10:00|2076.37|2061.37|2081.3|2066.3|2082.07|2067.07|2073.75|2058.75|798
1707765300000|2024-02-12 19:15:00|2081.37|2066.37|2078.97|2063.97|2083.7|2068.7|2077.51|2062.51|911
1707765600000|2024-02-12 19:20:00|2078.96|2063.96|2090.27|2075.27|2090.27|2075.27|2075.9|2060.9|851
1707765900000|2024-02-12 19:25:00|2090.14|2075.14|2090.85|2075.85|2091.02|2076.02|2085.21|2070.21|909
1707766200000|2024-02-12 19:30:00|2090.87|2075.87|2080.15|2065.15|2091.92|2076.92|2078.96|2063.96|983
1707766500000|2024-02-12 19:35:00|2080.13|2065.13|2084.79|2069.79|2086.75|2071.75|2077.2|2062.2|912
1707766800000|2024-02-12 19:40:00|2086.26|2071.26|2084.46|2069.46|2087.95|2072.95|2083.35|2068.35|490
1707767100000|2024-02-12 19:45:00|2084.49|2069.49|2080.4|2065.4|2089.05|2074.05|2079.35|2064.35|730
1707767400000|2024-02-12 19:50:00|2080.46|2065.46|2073.94|2058.94|2081.93|2066.93|2073.76|2058.76|958
1707767700000|2024-02-12 19:55:00|2073.96|2058.96|2069.39|2054.39|2076.45|2061.45|2068.7|2053.7|976
1707768000000|2024-02-12 20:00:00|2069.36|2054.36|2074.59|2059.59|2076.85|2061.85|2068.46|2053.46|859
1707768300000|2024-02-12 20:05:00|2074.65|2059.65|2070.78|2055.78|2076.49|2061.49|2070.38|2055.38|689
1707768600000|2024-02-12 20:10:00|2070.81|2055.81|2075.67|2060.67|2076.61|2061.61|2069.62|2054.62|851
1707768900000|2024-02-12 20:15:00|2075.68|2060.68|2076.77|2061.77|2081.7|2066.7|2075.68|2060.68|759
1707769200000|2024-02-12 20:20:00|2076.51|2061.51|2075.54|2060.54|2076.95|2061.95|2073.66|2058.66|688
1707769500000|2024-02-12 20:25:00|2075.19|2060.19|2070.81|2055.81|2075.19|2060.19|2069.53|2054.53|685
1707769800000|2024-02-12 20:30:00|2070.78|2055.78|2067.06|2052.06|2071.07|2056.07|2065.5|2050.5|711
1707770100000|2024-02-12 20:35:00|2066.92|2051.92|2069.9|2054.9|2070.18|2055.18|2063.78|2048.78|780
1707770400000|2024-02-12 20:40:00|2069.88|2054.88|2068.23|2053.23|2070.06|2055.06|2066.65|2051.65|740
1707770700000|2024-02-12 20:45:00|2068.2|2053.2|2072.54|2057.54|2075.49|2060.49|2068.2|2053.2|846
1707771000000|2024-02-12 20:50:00|2072.51|2057.51|2079.43|2064.43|2080.4|2065.4|2072.25|2057.25|809
1707771300000|2024-02-12 20:55:00|2079.8|2064.8|2080.59|2065.59|2082.11|2067.11|2076.75|2061.75|772
1707771600000|2024-02-12 21:00:00|2080.56|2065.56|2078.95|2063.95|2080.6|2065.6|2075.12|2060.12|890
1707771900000|2024-02-12 21:05:00|2078.68|2063.68|2076.88|2061.88|2079.54|2064.54|2076.07|2061.07|816
1707772200000|2024-02-12 21:10:00|2076.8|2061.8|2080.51|2065.51|2080.6|2065.6|2075.15|2060.15|937
1707772500000|2024-02-12 21:15:00|2080.5|2065.5|2079.35|2064.35|2080.53|2065.53|2075.1|2060.1|770
1707772800000|2024-02-12 21:20:00|2079.4|2064.4|2080.61|2065.61|2081.26|2066.26|2077.86|2062.86|657
1707773100000|2024-02-12 21:25:00|2080.62|2065.62|2079.69|2064.69|2081.65|2066.65|2077.93|2062.93|527
1707773400000|2024-02-12 21:30:00|2079.7|2064.7|2074.76|2059.76|2079.85|2064.85|2070.77|2055.77|592
1707773700000|2024-02-12 21:35:00|2074.73|2059.73|2085.35|2070.35|2087.83|2072.83|2074.73|2059.73|684
1707774000000|2024-02-12 21:40:00|2085.4|2070.4|2086.09|2071.09|2088.61|2073.61|2084.74|2069.74|664
1707774300000|2024-02-12 21:45:00|2085.97|2070.97|2072.5|2057.5|2087.32|2072.32|2071.7|2056.7|934
1707774600000|2024-02-12 21:50:00|2072.56|2057.56|2068.07|2053.07|2074.38|2059.38|2064.51|2049.51|927
1707774900000|2024-02-12 21:55:00|2068|2053|2065.03|2050.03|2068.38|2053.38|2064.17|2049.17|838
1707775200000|2024-02-12 22:00:00|2064.99|2049.99|2068.77|2053.77|2070.72|2055.72|2064.99|2049.99|925
1707775500000|2024-02-12 22:05:00|2068.65|2053.65|2065.82|2050.82|2069.82|2054.82|2063.85|2048.85|702
1707775800000|2024-02-12 22:10:00|2065.83|2050.83|2065.38|2050.38|2070.03|2055.03|2064.08|2049.08|725
1707776100000|2024-02-12 22:15:00|2065.36|2050.36|2073.72|2058.72|2073.72|2058.72|2064.99|2049.99|363
1707776400000|2024-02-12 22:20:00|2073.7|2058.7|2068.12|2053.12|2073.78|2058.78|2067.42|2052.42|576
1707776700000|2024-02-12 22:25:00|2068.17|2053.17|2069.76|2054.76|2070.78|2055.78|2067.22|2052.22|552
1707777000000|2024-02-12 22:30:00|2069.8|2054.8|2067.95|2052.95|2070.06|2055.06|2066.6|2051.6|635
1707777300000|2024-02-12 22:35:00|2067.93|2052.93|2073.42|2058.42|2073.44|2058.44|2066.35|2051.35|586
1707777600000|2024-02-12 22:40:00|2073.46|2058.46|2072.98|2057.98|2077.78|2062.78|2072.98|2057.98|580
1707777900000|2024-02-12 22:45:00|2072.95|2057.95|2077.47|2062.47|2077.81|2062.81|2072.33|2057.33|502
1707778200000|2024-02-12 22:50:00|2077.34|2062.34|2073.3|2058.3|2077.71|2062.71|2072.79|2057.79|409
1707778500000|2024-02-12 22:55:00|2073.29|2058.29|2067.08|2052.08|2074.25|2059.25|2067.08|2052.08|437
1707778800000|2024-02-12 23:00:00|2067.16|2052.16|2065.49|2050.49|2070.47|2055.47|2065.33|2050.33|591
1707779100000|2024-02-12 23:05:00|2065.48|2050.48|2060.93|2045.93|2065.68|2050.68|2059.51|2044.51|553
1707779400000|2024-02-12 23:10:00|2061.14|2046.14|2057.84|2042.84|2061.5|2046.5|2056.06|2041.06|474
1707779700000|2024-02-12 23:15:00|2057.8|2042.8|2054.71|2039.71|2059.11|2044.11|2053.08|2038.08|376
1707780000000|2024-02-12 23:20:00|2054.69|2039.69|2054.37|2039.37|2055.99|2040.99|2052.9|2037.9|688
1707780300000|2024-02-12 23:25:00|2053.95|2038.95|2056.77|2041.77|2057.78|2042.78|2053.78|2038.78|392
1707780600000|2024-02-12 23:30:00|2056.7|2041.7|2054.84|2039.84|2057.17|2042.17|2053.93|2038.93|481
1707780900000|2024-02-12 23:35:00|2054.92|2039.92|2053.92|2038.92|2055.45|2040.45|2052.85|2037.85|491
1707781200000|2024-02-12 23:40:00|2053.99|2038.99|2052.19|2037.19|2054.7|2039.7|2051.15|2036.15|668
1707781500000|2024-02-12 23:45:00|2052.17|2037.17|2055.25|2040.25|2056.67|2041.67|2052.11|2037.11|740
1707781800000|2024-02-12 23:50:00|2055.12|2040.12|2056.14|2041.14|2058.93|2043.93|2055|2040|907
1707782100000|2024-02-12 23:55:00|2056.1|2041.1|2054.48|2039.48|2057.94|2042.94|2053.94|2038.94|706
1707782400000|2024-02-13 00:00:00|2054.47|2039.47|2051.69|2036.69|2055.85|2040.85|2050.7|2035.7|714
1707782700000|2024-02-13 00:05:00|2051.72|2036.72|2059.11|2044.11|2060.15|2045.15|2050.85|2035.85|695
1707783000000|2024-02-13 00:10:00|2059.14|2044.14|2062.34|2047.34|2065.52|2050.52|2058.61|2043.61|781
1707783300000|2024-02-13 00:15:00|2062.22|2047.22|2065.42|2050.42|2067.3|2052.3|2060.75|2045.75|832
1707783600000|2024-02-13 00:20:00|2065.47|2050.47|2055.2|2040.2|2066.81|2051.81|2055.2|2040.2|893
1707783900000|2024-02-13 00:25:00|2055.22|2040.22|2058.13|2043.13|2058.13|2043.13|2054.61|2039.61|619
1707784200000|2024-02-13 00:30:00|2057.95|2042.95|2053.84|2038.84|2057.95|2042.95|2050.2|2035.2|597
1707784500000|2024-02-13 00:35:00|2053.56|2038.56|2053.69|2038.69|2054.02|2039.02|2050.68|2035.68|780
1707784800000|2024-02-13 00:40:00|2053.63|2038.63|2056.41|2041.41|2059.63|2044.63|2053.05|2038.05|792
1707785100000|2024-02-13 00:45:00|2056.56|2041.56|2051.5|2036.5|2059.17|2044.17|2049.83|2034.83|889
1707785400000|2024-02-13 00:50:00|2051.56|2036.56|2052.55|2037.55|2052.62|2037.62|2049.23|2034.23|690
1707785700000|2024-02-13 00:55:00|2052.5|2037.5|2041.25|2026.25|2052.5|2037.5|2040.96|2025.96|789
1707786000000|2024-02-13 01:00:00|2041.28|2026.28|2044.48|2029.48|2044.86|2029.86|2039.7|2024.7|781
1707786300000|2024-02-13 01:05:00|2044.52|2029.52|2037.54|2022.54|2046.86|2031.86|2036.95|2021.95|666
1707786600000|2024-02-13 01:10:00|2037.62|2022.62|2037.83|2022.83|2040.2|2025.2|2034.74|2019.74|494
1707786900000|2024-02-13 01:15:00|2038.03|2023.03|2037.98|2022.98|2039.58|2024.58|2034.97|2019.97|832
1707787200000|2024-02-13 01:20:00|2038.04|2023.04|2035.63|2020.63|2039.99|2024.99|2035.45|2020.45|802
1707787500000|2024-02-13 01:25:00|2035.61|2020.61|2034.9|2019.9|2035.66|2020.66|2030.65|2015.65|659
1707787800000|2024-02-13 01:30:00|2034.85|2019.85|2036.25|2021.25|2038.35|2023.35|2034.8|2019.8|642
1707788100000|2024-02-13 01:35:00|2036.24|2021.24|2038.47|2023.47|2042.93|2027.93|2035.62|2020.62|942
1707788400000|2024-02-13 01:40:00|2038.42|2023.42|2034.87|2019.87|2039.08|2024.08|2030.14|2015.14|986
1707788700000|2024-02-13 01:45:00|2034.89|2019.89|2032.57|2017.57|2036.65|2021.65|2032.16|2017.16|920
1707789000000|2024-02-13 01:50:00|2032.73|2017.73|2031.07|2016.07|2034.2|2019.2|2028.75|2013.75|556
1707789300000|2024-02-13 01:55:00|2031.11|2016.11|2036.09|2021.09|2036.49|2021.49|2030.93|2015.93|428
1707789600000|2024-02-13 02:00:00|2036.08|2021.08|2032.4|2017.4|2036.92|2021.92|2031.03|2016.03|670
1707789900000|2024-02-13 02:05:00|2032.39|2017.39|2031.13|2016.13|2032.59|2017.59|2030.29|2015.29|529
1707790200000|2024-02-13 02:10:00|2031.24|2016.24|2030.66|2015.66|2031.99|2016.99|2028.66|2013.66|616
1707790500000|2024-02-13 02:15:00|2030.52|2015.52|2031.73|2016.73|2032.48|2017.48|2028.32|2013.32|565
1707790800000|2024-02-13 02:20:00|2031.78|2016.78|2032.15|2017.15|2032.9|2017.9|2028.25|2013.25|624
1707791100000|2024-02-13 02:25:00|2032.13|2017.13|2030.49|2015.49|2033.47|2018.47|2029.31|2014.31|597
1707791400000|2024-02-13 02:30:00|2030.51|2015.51|2024.86|2009.86|2030.58|2015.58|2024.21|2009.21|627
1707791700000|2024-02-13 02:35:00|2024.88|2009.88|2026.41|2011.41|2027.02|2012.02|2022.93|2007.93|747
1707792000000|2024-02-13 02:40:00|2026.46|2011.46|2027.5|2012.5|2028.74|2013.74|2025.25|2010.25|731
1707792300000|2024-02-13 02:45:00|2027.7|2012.7|2032.79|2017.79|2033.3|2018.3|2027.62|2012.62|818
1707792600000|2024-02-13 02:50:00|2032.74|2017.74|2025.37|2010.37|2032.79|2017.79|2025.26|2010.26|587
1707792900000|2024-02-13 02:55:00|2025.38|2010.38|2024.82|2009.82|2026.04|2011.04|2022.75|2007.75|647
1707793200000|2024-02-13 03:00:00|2024.87|2009.87|2025.58|2010.58|2026.05|2011.05|2023.03|2008.03|721
1707793500000|2024-02-13 03:05:00|2025.68|2010.68|2025.42|2010.42|2026.33|2011.33|2023.99|2008.99|595
1707793800000|2024-02-13 03:10:00|2025.39|2010.39|2027.79|2012.79|2029.95|2014.95|2024.6|2009.6|610
1707794100000|2024-02-13 03:15:00|2027.86|2012.86|2025.42|2010.42|2028.87|2013.87|2024.45|2009.45|531
1707794400000|2024-02-13 03:20:00|2025.43|2010.43|2024.25|2009.25|2025.67|2010.67|2023.75|2008.75|332
1707794700000|2024-02-13 03:25:00|2024.23|2009.23|2020.55|2005.55|2024.88|2009.88|2020.32|2005.32|560
1707795000000|2024-02-13 03:30:00|2020.61|2005.61|2019.61|2004.61|2021.88|2006.88|2018.22|2003.22|716
1707795300000|2024-02-13 03:35:00|2019.62|2004.62|2019.97|2004.97|2020.29|2005.29|2015.88|2000.88|632
1707795600000|2024-02-13 03:40:00|2019.83|2004.83|2021.28|2006.28|2021.5|2006.5|2016.95|2001.95|744
1707795900000|2024-02-13 03:45:00|2021.26|2006.26|2019.41|2004.41|2021.41|2006.41|2016.48|2001.48|814
1707796200000|2024-02-13 03:50:00|2019.33|2004.33|2015.44|2000.44|2019.63|2004.63|2014.93|1999.93|824
1707796500000|2024-02-13 03:55:00|2015.37|2000.37|2017.6|2002.6|2018.01|2003.01|2014.86|1999.86|787
1707796800000|2024-02-13 04:00:00|2017.65|2002.65|2017.33|2002.33|2019.9|2004.9|2015.59|2000.59|725
1707797100000|2024-02-13 04:05:00|2017.3|2002.3|2018.78|2003.78|2019.23|2004.23|2016.37|2001.37|589
1707797400000|2024-02-13 04:10:00|2018.8|2003.8|2020.3|2005.3|2021.27|2006.27|2018.8|2003.8|393
1707797700000|2024-02-13 04:15:00|2020.8|2005.8|2022.34|2007.34|2022.83|2007.83|2019.67|2004.67|640
1707798000000|2024-02-13 04:20:00|2022.31|2007.31|2022.71|2007.71|2024.5|2009.5|2020.75|2005.75|624
1707798300000|2024-02-13 04:25:00|2022.59|2007.59|2022.8|2007.8|2023.71|2008.71|2021.75|2006.75|687
1707798600000|2024-02-13 04:30:00|2022.79|2007.79|2021.78|2006.78|2022.8|2007.8|2019.95|2004.95|772
1707798900000|2024-02-13 04:35:00|2021.77|2006.77|2018.67|2003.67|2021.77|2006.77|2018.26|2003.26|584
1707799200000|2024-02-13 04:40:00|2018.73|2003.73|2018.63|2003.63|2021.24|2006.24|2018.28|2003.28|441
1707799500000|2024-02-13 04:45:00|2018.35|2003.35|2019.4|2004.4|2021.3|2006.3|2017.6|2002.6|597
1707799800000|2024-02-13 04:50:00|2019.38|2004.38|2023.75|2008.75|2023.95|2008.95|2019.29|2004.29|479
1707800100000|2024-02-13 04:55:00|2023.55|2008.55|2022.4|2007.4|2024.48|2009.48|2021.68|2006.68|431
1707800400000|2024-02-13 05:00:00|2022.38|2007.38|2023.02|2008.02|2024.4|2009.4|2021.19|2006.19|438
1707800700000|2024-02-13 05:05:00|2023.05|2008.05|2025.25|2010.25|2025.88|2010.88|2023.05|2008.05|715
1707801000000|2024-02-13 05:10:00|2025.31|2010.31|2024.32|2009.32|2025.31|2010.31|2023.68|2008.68|836
1707801300000|2024-02-13 05:15:00|2024.33|2009.33|2023.45|2008.45|2025.4|2010.4|2023.05|2008.05|714
1707801600000|2024-02-13 05:20:00|2023.21|2008.21|2022.07|2007.07|2024.41|2009.41|2020.93|2005.93|781
1707801900000|2024-02-13 05:25:00|2022.09|2007.09|2021.01|2006.01|2022.39|2007.39|2020.34|2005.34|840
1707802200000|2024-02-13 05:30:00|2020.98|2005.98|2020.48|2005.48|2021.73|2006.73|2019.07|2004.07|771
1707802500000|2024-02-13 05:35:00|2020.46|2005.46|2021.16|2006.16|2021.55|2006.55|2019.14|2004.14|761
1707802800000|2024-02-13 05:40:00|2021.14|2006.14|2025.51|2010.51|2025.9|2010.9|2020.85|2005.85|543
1707803100000|2024-02-13 05:45:00|2025.5|2010.5|2028.9|2013.9|2029.45|2014.45|2023.66|2008.66|770
1707803400000|2024-02-13 05:50:00|2028.92|2013.92|2028.47|2013.47|2030.3|2015.3|2027.76|2012.76|898
1707803700000|2024-02-13 05:55:00|2028.46|2013.46|2028.87|2013.87|2029.39|2014.39|2025.73|2010.73|770
1707804000000|2024-02-13 06:00:00|2028.85|2013.85|2029.13|2014.13|2029.83|2014.83|2024.55|2009.55|562
1707804300000|2024-02-13 06:05:00|2029.14|2014.14|2030.97|2015.97|2031.57|2016.57|2028.5|2013.5|651
1707804600000|2024-02-13 06:10:00|2031|2016|2033.57|2018.57|2034.61|2019.61|2030.86|2015.86|681
1707804900000|2024-02-13 06:15:00|2033.62|2018.62|2031.85|2016.85|2035|2020|2031|2016|664
1707805200000|2024-02-13 06:20:00|2031.9|2016.9|2027.42|2012.42|2031.9|2016.9|2026.1|2011.1|750
1707805500000|2024-02-13 06:25:00|2027.46|2012.46|2033.29|2018.29|2033.91|2018.91|2027.32|2012.32|671
1707805800000|2024-02-13 06:30:00|2033.47|2018.47|2031.84|2016.84|2033.87|2018.87|2031.01|2016.01|653
1707806100000|2024-02-13 06:35:00|2031.81|2016.81|2026.69|2011.69|2032.26|2017.26|2026.51|2011.51|624
1707806400000|2024-02-13 06:40:00|2026.64|2011.64|2026.66|2011.66|2027.63|2012.63|2025.65|2010.65|642
1707806700000|2024-02-13 06:45:00|2026.63|2011.63|2023.63|2008.63|2027.04|2012.04|2022.76|2007.76|698
1707807000000|2024-02-13 06:50:00|2023.6|2008.6|2022.01|2007.01|2025.83|2010.83|2021.32|2006.32|665
1707807300000|2024-02-13 06:55:00|2021.96|2006.96|2021.23|2006.23|2022.08|2007.08|2020.89|2005.89|556
1707807600000|2024-02-13 07:00:00|2021.3|2006.3|2023.86|2008.86|2026.25|2011.25|2020.17|2005.17|739
1707807900000|2024-02-13 07:05:00|2023.85|2008.85|2025.53|2010.53|2028|2013|2022.22|2007.22|737
1707808200000|2024-02-13 07:10:00|2025.67|2010.67|2026.66|2011.66|2027.8|2012.8|2025.02|2010.02|566
1707808500000|2024-02-13 07:15:00|2026.67|2011.67|2025.95|2010.95|2028.08|2013.08|2024.28|2009.28|670
1707808800000|2024-02-13 07:20:00|2025.79|2010.79|2022.23|2007.23|2025.79|2010.79|2021.5|2006.5|798
1707809100000|2024-02-13 07:25:00|2022.17|2007.17|2024.04|2009.04|2025.31|2010.31|2021.11|2006.11|686
1707809400000|2024-02-13 07:30:00|2024|2009|2022.2|2007.2|2024.55|2009.55|2021.93|2006.93|548
1707809700000|2024-02-13 07:35:00|2022.15|2007.15|2018.89|2003.89|2022.28|2007.28|2018.62|2003.62|647
1707810000000|2024-02-13 07:40:00|2018.9|2003.9|2015.52|2000.52|2019.94|2004.94|2014.08|1999.08|757
1707810300000|2024-02-13 07:45:00|2015.4|2000.4|2023.04|2008.04|2024.77|2009.77|2014.88|1999.88|494
1707810600000|2024-02-13 07:50:00|2023.03|2008.03|2018.13|2003.13|2024.15|2009.15|2018|2003|557
1707810900000|2024-02-13 07:55:00|2018.1|2003.1|2019.69|2004.69|2019.92|2004.92|2015.73|2000.73|675
1707811200000|2024-02-13 08:00:00|2019.21|2004.21|2017.67|2002.67|2019.25|2004.25|2015.88|2000.88|576
1707811500000|2024-02-13 08:05:00|2017.72|2002.72|2020.53|2005.53|2022|2007|2017.5|2002.5|569
1707811800000|2024-02-13 08:10:00|2020.45|2005.45|2023.36|2008.36|2025.14|2010.14|2020.38|2005.38|659
1707812100000|2024-02-13 08:15:00|2023.41|2008.41|2021.4|2006.4|2026.49|2011.49|2021.4|2006.4|676
1707812400000|2024-02-13 08:20:00|2022.4|2007.4|2019.78|2004.78|2022.6|2007.6|2018.98|2003.98|600
1707812700000|2024-02-13 08:25:00|2020.07|2005.07|2020.09|2005.09|2020.12|2005.12|2017.02|2002.02|635
1707813000000|2024-02-13 08:30:00|2020.13|2005.13|2019.93|2004.93|2021.2|2006.2|2018.7|2003.7|707
1707813300000|2024-02-13 08:35:00|2019.88|2004.88|2021.19|2006.19|2021.61|2006.61|2018.72|2003.72|755
1707813600000|2024-02-13 08:40:00|2021.24|2006.24|2023.48|2008.48|2024.9|2009.9|2021.15|2006.15|647
1707813900000|2024-02-13 08:45:00|2023.46|2008.46|2025.64|2010.64|2026.15|2011.15|2021.15|2006.15|599
1707814200000|2024-02-13 08:50:00|2025.47|2010.47|2027.5|2012.5|2028.7|2013.7|2024.91|2009.91|675
1707814500000|2024-02-13 08:55:00|2027.42|2012.42|2025.86|2010.86|2027.42|2012.42|2023.39|2008.39|798
1707814800000|2024-02-13 09:00:00|2025.83|2010.83|2023.89|2008.89|2027.17|2012.17|2023.44|2008.44|715
1707815100000|2024-02-13 09:05:00|2023.86|2008.86|2022.53|2007.53|2023.87|2008.87|2020.83|2005.83|778
1707815400000|2024-02-13 09:10:00|2022.49|2007.49|2025.54|2010.54|2026.24|2011.24|2021.96|2006.96|640
1707815700000|2024-02-13 09:15:00|2025.51|2010.51|2025.98|2010.98|2027.71|2012.71|2023.91|2008.91|523
1707816000000|2024-02-13 09:20:00|2026.02|2011.02|2023.87|2008.87|2026.02|2011.02|2022.31|2007.31|696
1707816300000|2024-02-13 09:25:00|2023.86|2008.86|2024.31|2009.31|2026.03|2011.03|2022.45|2007.45|543
1707816600000|2024-02-13 09:30:00|2024.3|2009.3|2025.74|2010.74|2028.44|2013.44|2024.3|2009.3|484
1707816900000|2024-02-13 09:35:00|2025.67|2010.67|2025.07|2010.07|2026.42|2011.42|2022.3|2007.3|404
1707817200000|2024-02-13 09:40:00|2025.05|2010.05|2023.83|2008.83|2025.33|2010.33|2022.05|2007.05|476
1707817500000|2024-02-13 09:45:00|2023.73|2008.73|2027.45|2012.45|2028.19|2013.19|2023.63|2008.63|691
1707817800000|2024-02-13 09:50:00|2027.43|2012.43|2027.74|2012.74|2029.54|2014.54|2025.89|2010.89|639
1707818100000|2024-02-13 09:55:00|2027.76|2012.76|2032.43|2017.43|2033.54|2018.54|2027.35|2012.35|728
1707818400000|2024-02-13 10:00:00|2032.26|2017.26|2029.94|2014.94|2033|2018|2028.85|2013.85|522
1707818700000|2024-02-13 10:05:00|2030.25|2015.25|2027.31|2012.31|2031.14|2016.14|2027.28|2012.28|644
1707819000000|2024-02-13 10:10:00|2027.28|2012.28|2026.52|2011.52|2029.23|2014.23|2025.72|2010.72|509
1707819300000|2024-02-13 10:15:00|2026.57|2011.57|2021.25|2006.25|2026.88|2011.88|2018.49|2003.49|645
1707819600000|2024-02-13 10:20:00|2021.4|2006.4|2018.34|2003.34|2022.03|2007.03|2017.63|2002.63|532
1707819900000|2024-02-13 10:25:00|2018.35|2003.35|2018.91|2003.91|2019.96|2004.96|2016.2|2001.2|557
1707820200000|2024-02-13 10:30:00|2018.84|2003.84|2019.85|2004.85|2020.4|2005.4|2016.77|2001.77|411
1707820500000|2024-02-13 10:35:00|2019.82|2004.82|2020.37|2005.37|2023.71|2008.71|2019.32|2004.32|638
1707820800000|2024-02-13 10:40:00|2020.36|2005.36|2015.48|2000.48|2020.75|2005.75|2009.8|1994.8|783
1707821100000|2024-02-13 10:45:00|2015.77|2000.77|2013.45|1998.45|2018|2003|2012.18|1997.18|815
1707821400000|2024-02-13 10:50:00|2013.53|1998.53|2013.08|1998.08|2016.47|2001.47|2013.06|1998.06|774
1707821700000|2024-02-13 10:55:00|2013.15|1998.15|2009.5|1994.5|2014.48|1999.48|2007.78|1992.78|828
1707822000000|2024-02-13 11:00:00|2009.85|1994.85|2014.25|1999.25|2015.32|2000.32|2009.01|1994.01|816
1707822300000|2024-02-13 11:05:00|2014.32|1999.32|2014.62|1999.62|2015.7|2000.7|2010.55|1995.55|715
1707822600000|2024-02-13 11:10:00|2014.63|1999.63|2012.45|1997.45|2015.48|2000.48|2010.92|1995.92|878
1707822900000|2024-02-13 11:15:00|2012.47|1997.47|2020.11|2005.11|2020.11|2005.11|2007.55|1992.55|881
1707823200000|2024-02-13 11:20:00|2020.08|2005.08|2022.33|2007.33|2024.5|2009.5|2018.28|2003.28|816
1707823500000|2024-02-13 11:25:00|2022.23|2007.23|2020.97|2005.97|2022.87|2007.87|2017.97|2002.97|735
1707823800000|2024-02-13 11:30:00|2021.04|2006.04|2019.86|2004.86|2024.5|2009.5|2019.75|2004.75|683
1707824100000|2024-02-13 11:35:00|2019.74|2004.74|2015.64|2000.64|2020.01|2005.01|2015.36|2000.36|832
1707824400000|2024-02-13 11:40:00|2015.44|2000.44|2018.34|2003.34|2019.25|2004.25|2014.19|1999.19|735
1707824700000|2024-02-13 11:45:00|2018.3|2003.3|2018.89|2003.89|2019.35|2004.35|2015.94|2000.94|739
1707825000000|2024-02-13 11:50:00|2018.95|2003.95|2018.08|2003.08|2020.8|2005.8|2017.55|2002.55|675
1707825300000|2024-02-13 11:55:00|2017.45|2002.45|2018.16|2003.16|2019.32|2004.32|2016.43|2001.43|570
1707825600000|2024-02-13 12:00:00|2018.01|2003.01|2016.59|2001.59|2020.86|2005.86|2016.01|2001.01|645
1707825900000|2024-02-13 12:05:00|2016.61|2001.61|2019.1|2004.1|2019.7|2004.7|2015.88|2000.88|554
1707826200000|2024-02-13 12:10:00|2019.15|2004.15|2023.78|2008.78|2025.88|2010.88|2018.08|2003.08|517
1707826500000|2024-02-13 12:15:00|2023.76|2008.76|2024.83|2009.83|2025.36|2010.36|2021.65|2006.65|582
1707826800000|2024-02-13 12:20:00|2025.48|2010.48|2017.59|2002.59|2025.76|2010.76|2017.59|2002.59|731
1707827100000|2024-02-13 12:25:00|2017.63|2002.63|2022.1|2007.1|2022.51|2007.51|2017.02|2002.02|681
1707827400000|2024-02-13 12:30:00|2022.83|2007.83|2019.14|2004.14|2022.86|2007.86|2019|2004|600
1707827700000|2024-02-13 12:35:00|2019.11|2004.11|2021.33|2006.33|2022.43|2007.43|2017.18|2002.18|601
1707828000000|2024-02-13 12:40:00|2021.28|2006.28|2022.88|2007.88|2022.98|2007.98|2019.4|2004.4|435
1707828300000|2024-02-13 12:45:00|2022.87|2007.87|2017.55|2002.55|2022.89|2007.89|2016.85|2001.85|589
1707828600000|2024-02-13 12:50:00|2017.45|2002.45|2017.6|2002.6|2018.96|2003.96|2015.31|2000.31|560
1707828900000|2024-02-13 12:55:00|2017.48|2002.48|2018.36|2003.36|2020.37|2005.37|2016.99|2001.99|699
1707829200000|2024-02-13 13:00:00|2018.26|2003.26|2019.6|2004.6|2020.18|2005.18|2017.04|2002.04|729
1707829500000|2024-02-13 13:05:00|2019.55|2004.55|2019.44|2004.44|2020.68|2005.68|2018.1|2003.1|481
1707829800000|2024-02-13 13:10:00|2019.43|2004.43|2018.6|2003.6|2019.57|2004.57|2017.75|2002.75|700
1707830100000|2024-02-13 13:15:00|2018.66|2003.66|2017.83|2002.83|2021.6|2006.6|2017.55|2002.55|627
1707830400000|2024-02-13 13:20:00|2017.76|2002.76|2017.41|2002.41|2018.36|2003.36|2015.65|2000.65|561
1707830700000|2024-02-13 13:25:00|2017.27|2002.27|2013.1|1998.1|2017.27|2002.27|2009.49|1994.49|844
1707831000000|2024-02-13 13:30:00|2013.08|1998.08|2000.68|1985.68|2013.09|1998.09|1999.23|1984.23|1123
1707831300000|2024-02-13 13:35:00|2000.52|1985.52|1995.81|1980.81|2003.94|1988.94|1963.74|1948.74|1154
1707831600000|2024-02-13 13:40:00|1995.86|1980.86|2007.95|1992.95|2008.7|1993.7|1995.03|1980.03|1080
1707831900000|2024-02-13 13:45:00|2007.96|1992.96|2016.33|2001.33|2016.7|2001.7|2004.04|1989.04|1018
1707832200000|2024-02-13 13:50:00|2016.31|2001.31|2014.67|1999.67|2022.81|2007.81|2014.28|1999.28|1058
1707832500000|2024-02-13 13:55:00|2014.64|1999.64|2004.45|1989.45|2015.17|2000.17|2004.09|1989.09|1061
1707832800000|2024-02-13 14:00:00|2004.16|1989.16|2011.51|1996.51|2018.23|2003.23|2003.43|1988.43|1104
1707833100000|2024-02-13 14:05:00|2011.35|1996.35|2002.6|1987.6|2012.34|1997.34|1997.29|1982.29|1096
1707833400000|2024-02-13 14:10:00|2002.67|1987.67|1984.98|1969.98|2002.84|1987.84|1979.83|1964.83|1096
1707833700000|2024-02-13 14:15:00|1985.06|1970.06|1992.16|1977.16|2000.85|1985.85|1984.48|1969.48|1121
1707834000000|2024-02-13 14:20:00|1992.15|1977.15|1974.96|1959.96|1992.43|1977.43|1960.87|1945.87|1166
1707834300000|2024-02-13 14:25:00|1974.97|1959.97|1990.86|1975.86|1990.89|1975.89|1973.83|1958.83|1115
1707834600000|2024-02-13 14:30:00|1990.92|1975.92|1998.81|1983.81|1999.13|1984.13|1979.31|1964.31|1119
1707834900000|2024-02-13 14:35:00|1998.95|1983.95|1997.68|1982.68|2001.77|1986.77|1993.95|1978.95|1056
1707835200000|2024-02-13 14:40:00|1997.6|1982.6|1995.64|1980.64|1998|1983|1987.92|1972.92|1101
1707835500000|2024-02-13 14:45:00|1996.05|1981.05|1984.16|1969.16|1999.76|1984.76|1983.46|1968.46|1097
1707835800000|2024-02-13 14:50:00|1984.18|1969.18|1982.63|1967.63|1990.57|1975.57|1981.58|1966.58|1079
1707836100000|2024-02-13 14:55:00|1982.61|1967.61|1980.51|1965.51|1991.65|1976.65|1979.27|1964.27|1030
1707836400000|2024-02-13 15:00:00|1980.57|1965.57|1976.74|1961.74|1987.81|1972.81|1976.13|1961.13|1091
1707836700000|2024-02-13 15:05:00|1976.79|1961.79|1970.84|1955.84|1981.35|1966.35|1970.84|1955.84|1103
1707837000000|2024-02-13 15:10:00|1970.82|1955.82|1965.47|1950.47|1972.49|1957.49|1963.95|1948.95|1098
1707837300000|2024-02-13 15:15:00|1965.42|1950.42|1975.59|1960.59|1976.62|1961.62|1964.12|1949.12|1129
1707837600000|2024-02-13 15:20:00|1975.42|1960.42|1982.8|1967.8|1983.11|1968.11|1973.85|1958.85|1087
1707837900000|2024-02-13 15:25:00|1982.71|1967.71|1989.29|1974.29|1991.95|1976.95|1982.37|1967.37|981
1707838200000|2024-02-13 15:30:00|1989.2|1974.2|1989.78|1974.78|1989.81|1974.81|1980.53|1965.53|1051
1707838500000|2024-02-13 15:35:00|1989.84|1974.84|1986.32|1971.32|1991|1976|1982.75|1967.75|1041
1707838800000|2024-02-13 15:40:00|1986.39|1971.39|1991.23|1976.23|1992.08|1977.08|1982.79|1967.79|1008
1707839100000|2024-02-13 15:45:00|1991.26|1976.26|1996.54|1981.54|1999.66|1984.66|1990.7|1975.7|966
1707839400000|2024-02-13 15:50:00|1996.35|1981.35|1997.02|1982.02|1998.94|1983.94|1993.22|1978.22|977
1707839700000|2024-02-13 15:55:00|1996.84|1981.84|1995.33|1980.33|1998.68|1983.68|1994.33|1979.33|897
1707840000000|2024-02-13 16:00:00|1995.48|1980.48|1997.6|1982.6|1998.74|1983.74|1989.65|1974.65|991
1707840300000|2024-02-13 16:05:00|1997.65|1982.65|1997.53|1982.53|1998.82|1983.82|1994.18|1979.18|972
1707840600000|2024-02-13 16:10:00|1997.38|1982.38|1990.78|1975.78|1997.5|1982.5|1987.24|1972.24|999
1707840900000|2024-02-13 16:15:00|1990.82|1975.82|1986.49|1971.49|1991.13|1976.13|1982.68|1967.68|1003
1707841200000|2024-02-13 16:20:00|1986.68|1971.68|1986.33|1971.33|1990.08|1975.08|1982.77|1967.77|1014
1707841500000|2024-02-13 16:25:00|1986.35|1971.35|1986.95|1971.95|1989.8|1974.8|1983.43|1968.43|967
1707841800000|2024-02-13 16:30:00|1986.69|1971.69|1981.71|1966.71|1987.54|1972.54|1978.84|1963.84|857
1707842100000|2024-02-13 16:35:00|1981.67|1966.67|1978.29|1963.29|1981.85|1966.85|1977.56|1962.56|933
1707842400000|2024-02-13 16:40:00|1978.28|1963.28|1972.89|1957.89|1978.4|1963.4|1972.47|1957.47|1044
1707842700000|2024-02-13 16:45:00|1972.87|1957.87|1977.35|1962.35|1977.52|1962.52|1971.4|1956.4|1067
1707843000000|2024-02-13 16:50:00|1977.38|1962.38|1977.73|1962.73|1981.56|1966.56|1975.74|1960.74|1026
1707843300000|2024-02-13 16:55:00|1977.72|1962.72|1970.55|1955.55|1978.51|1963.51|1969.91|1954.91|936
1707843600000|2024-02-13 17:00:00|1970.57|1955.57|1976.79|1961.79|1978.37|1963.37|1968.85|1953.85|1017
1707843900000|2024-02-13 17:05:00|1976.83|1961.83|1976.13|1961.13|1981.6|1966.6|1976.09|1961.09|880
1707844200000|2024-02-13 17:10:00|1976.05|1961.05|1975.8|1960.8|1976.1|1961.1|1969.97|1954.97|1081
1707844500000|2024-02-13 17:15:00|1975.79|1960.79|1980.24|1965.24|1982.44|1967.44|1973.9|1958.9|1027
1707844800000|2024-02-13 17:20:00|1980.23|1965.23|1978.66|1963.66|1980.24|1965.24|1976.33|1961.33|959
1707845100000|2024-02-13 17:25:00|1978.62|1963.62|1979.94|1964.94|1980.96|1965.96|1976.48|1961.48|805
1707845400000|2024-02-13 17:30:00|1979.78|1964.78|1979.19|1964.19|1980.35|1965.35|1976.16|1961.16|974
1707845700000|2024-02-13 17:35:00|1979.29|1964.29|1973.99|1958.99|1980.24|1965.24|1971.84|1956.84|912
1707846000000|2024-02-13 17:40:00|1974.07|1959.07|1971.44|1956.44|1974.5|1959.5|1970.79|1955.79|808
1707846300000|2024-02-13 17:45:00|1971.31|1956.31|1969.05|1954.05|1973.06|1958.06|1968.47|1953.47|818
1707846600000|2024-02-13 17:50:00|1969.33|1954.33|1970.93|1955.93|1971.44|1956.44|1968.06|1953.06|882
1707846900000|2024-02-13 17:55:00|1970.95|1955.95|1976.62|1961.62|1977.1|1962.1|1969.35|1954.35|667
1707847200000|2024-02-13 18:00:00|1976.6|1961.6|1983.14|1968.14|1983.78|1968.78|1973.25|1958.25|763
1707847500000|2024-02-13 18:05:00|1983.26|1968.26|1984.93|1969.93|1987.95|1972.95|1981.25|1966.25|828
1707847800000|2024-02-13 18:10:00|1984.96|1969.96|1982.87|1967.87|1984.99|1969.99|1981.21|1966.21|730
1707848100000|2024-02-13 18:15:00|1982.85|1967.85|1979|1964|1985.33|1970.33|1978.72|1963.72|797
1707848400000|2024-02-13 18:20:00|1978.98|1963.98|1985.75|1970.75|1986.15|1971.15|1978.95|1963.95|768
1707848700000|2024-02-13 18:25:00|1985.68|1970.68|1988.27|1973.27|1989.52|1974.52|1981.26|1966.26|986
1707849000000|2024-02-13 18:30:00|1988.29|1973.29|1991.14|1976.14|1992.71|1977.71|1986.58|1971.58|886
1707849300000|2024-02-13 18:35:00|1990.99|1975.99|1988.94|1973.94|1991.66|1976.66|1988.76|1973.76|744
1707849600000|2024-02-13 18:40:00|1988.77|1973.77|1995.31|1980.31|1995.31|1980.31|1988.37|1973.37|680
1707849900000|2024-02-13 18:45:00|1995.22|1980.22|1984.2|1969.2|1995.92|1980.92|1982.53|1967.53|805
1707850200000|2024-02-13 18:50:00|1984.25|1969.25|1983.63|1968.63|1987.01|1972.01|1982.05|1967.05|886
1707850500000|2024-02-13 18:55:00|1983.79|1968.79|1983.81|1968.81|1984.3|1969.3|1982.7|1967.7|435
1707850800000|2024-02-13 19:00:00|1983.86|1968.86|1975.89|1960.89|1983.86|1968.86|1974.79|1959.79|644
1707851100000|2024-02-13 19:05:00|1975.88|1960.88|1975.29|1960.29|1977.36|1962.36|1972.45|1957.45|773
1707851400000|2024-02-13 19:10:00|1975.27|1960.27|1976.73|1961.73|1978.68|1963.68|1975.27|1960.27|601
1707851700000|2024-02-13 19:15:00|1977.7|1962.7|1979.51|1964.51|1980.85|1965.85|1975.96|1960.96|705
1707852000000|2024-02-13 19:20:00|1979.5|1964.5|1979.25|1964.25|1980.55|1965.55|1976.95|1961.95|617
1707852300000|2024-02-13 19:25:00|1979.3|1964.3|1982.55|1967.55|1983.34|1968.34|1978.5|1963.5|540
1707852600000|2024-02-13 19:30:00|1983.31|1968.31|1984.13|1969.13|1984.85|1969.85|1979.09|1964.09|719
1707852900000|2024-02-13 19:35:00|1984.16|1969.16|1978.2|1963.2|1984.52|1969.52|1977.6|1962.6|699
1707853200000|2024-02-13 19:40:00|1978.38|1963.38|1980.84|1965.84|1982.52|1967.52|1977.6|1962.6|733
1707853500000|2024-02-13 19:45:00|1981.21|1966.21|1981.16|1966.16|1982.3|1967.3|1978.35|1963.35|710
1707853800000|2024-02-13 19:50:00|1981.18|1966.18|1972.93|1957.93|1981.53|1966.53|1972.25|1957.25|705
1707854100000|2024-02-13 19:55:00|1973.07|1958.07|1972.98|1957.98|1974.84|1959.84|1971.05|1956.05|850
1707854400000|2024-02-13 20:00:00|1973.09|1958.09|1977.28|1962.28|1980.6|1965.6|1971.76|1956.76|791
1707854700000|2024-02-13 20:05:00|1977.14|1962.14|1980.73|1965.73|1981.46|1966.46|1976.76|1961.76|700
1707855000000|2024-02-13 20:10:00|1979.82|1964.82|1983.13|1968.13|1983.96|1968.96|1979.76|1964.76|707
1707855300000|2024-02-13 20:15:00|1983.18|1968.18|1978.81|1963.81|1984.05|1969.05|1978.15|1963.15|461
1707855600000|2024-02-13 20:20:00|1978.99|1963.99|1976.07|1961.07|1979.79|1964.79|1975.29|1960.29|614
1707855900000|2024-02-13 20:25:00|1976.04|1961.04|1981.65|1966.65|1982|1967|1975.73|1960.73|705
1707856200000|2024-02-13 20:30:00|1981.37|1966.37|1983.37|1968.37|1983.91|1968.91|1979.15|1964.15|461
1707856500000|2024-02-13 20:35:00|1983.38|1968.38|1987.83|1972.83|1989.58|1974.58|1983.15|1968.15|619
1707856800000|2024-02-13 20:40:00|1987.82|1972.82|1989.96|1974.96|1991.5|1976.5|1987.81|1972.81|394
1707857100000|2024-02-13 20:45:00|1990.13|1975.13|1988.79|1973.79|1992.23|1977.23|1986.98|1971.98|595
1707857400000|2024-02-13 20:50:00|1988.72|1973.72|1987.73|1972.73|1989.08|1974.08|1984.49|1969.49|612
1707857700000|2024-02-13 20:55:00|1987.63|1972.63|1985.92|1970.92|1988.56|1973.56|1984.97|1969.97|702
1707858000000|2024-02-13 21:00:00|1985.8|1970.8|1985.72|1970.72|1986.7|1971.7|1984.41|1969.41|550
1707858300000|2024-02-13 21:05:00|1986|1971|1992.8|1977.8|1992.95|1977.95|1984.52|1969.52|538
1707858600000|2024-02-13 21:10:00|1992.81|1977.81|1996.2|1981.2|1997.46|1982.46|1992.51|1977.51|635
1707858900000|2024-02-13 21:15:00|1996.31|1981.31|1995.03|1980.03|1997.61|1982.61|1991.89|1976.89|769
1707859200000|2024-02-13 21:20:00|1994.79|1979.79|1992.31|1977.31|1995.5|1980.5|1990.66|1975.66|543
1707859500000|2024-02-13 21:25:00|1992.3|1977.3|1993.25|1978.25|1994.54|1979.54|1991.72|1976.72|716
1707859800000|2024-02-13 21:30:00|1993.39|1978.39|1990.66|1975.66|1993.76|1978.76|1990.56|1975.56|535
1707860100000|2024-02-13 21:35:00|1990.61|1975.61|1990.65|1975.65|1991.94|1976.94|1989.3|1974.3|635
1707860400000|2024-02-13 21:40:00|1990.66|1975.66|1993.35|1978.35|1993.7|1978.7|1990.1|1975.1|676
1707860700000|2024-02-13 21:45:00|1993.38|1978.38|1993.9|1978.9|1996.34|1981.34|1993.38|1978.38|557
1707861000000|2024-02-13 21:50:00|1994.02|1979.02|1993.28|1978.28|1994.13|1979.13|1990.96|1975.96|464
1707861300000|2024-02-13 21:55:00|1993.27|1978.27|1990.46|1975.46|1994.45|1979.45|1989.78|1974.78|730
1707861600000|2024-02-13 22:00:00|1990.21|1975.21|1989.97|1974.97|1993.53|1978.53|1989.02|1974.02|839
1707861900000|2024-02-13 22:05:00|1989.95|1974.95|1988.47|1973.47|1990.55|1975.55|1988.08|1973.08|701
1707862200000|2024-02-13 22:10:00|1988.48|1973.48|1984.51|1969.51|1988.55|1973.55|1984.47|1969.47|559
1707862500000|2024-02-13 22:15:00|1984.63|1969.63|1980.54|1965.54|1985.2|1970.2|1980.41|1965.41|659
1707862800000|2024-02-13 22:20:00|1980.53|1965.53|1981.85|1966.85|1983.38|1968.38|1979.22|1964.22|556
1707863100000|2024-02-13 22:25:00|1981.83|1966.83|1983.59|1968.59|1983.65|1968.65|1981.2|1966.2|590
1707863400000|2024-02-13 22:30:00|1983.6|1968.6|1981.38|1966.38|1985.94|1970.94|1980.06|1965.06|605
1707863700000|2024-02-13 22:35:00|1981.41|1966.41|1985.82|1970.82|1986.48|1971.48|1981.41|1966.41|378
1707864000000|2024-02-13 22:40:00|1985.87|1970.87|1987.79|1972.79|1987.84|1972.84|1985.41|1970.41|434
1707864300000|2024-02-13 22:45:00|1987.83|1972.83|1988.69|1973.69|1989.5|1974.5|1986.86|1971.86|380
1707864600000|2024-02-13 22:50:00|1988.67|1973.67|1992.97|1977.97|1993.15|1978.15|1988.67|1973.67|172
1707864900000|2024-02-13 22:55:00|1993.07|1978.07|1993.1|1978.1|1993.68|1978.68|1991.35|1976.35|344
1707865200000|2024-02-13 23:00:00|1992.97|1977.97|1989.1|1974.1|1993.2|1978.2|1988.73|1973.73|529
1707865500000|2024-02-13 23:05:00|1989.21|1974.21|1989.44|1974.44|1991.83|1976.83|1988.1|1973.1|614
1707865800000|2024-02-13 23:10:00|1989.27|1974.27|1991.12|1976.12|1993.23|1978.23|1988.71|1973.71|503
1707866100000|2024-02-13 23:15:00|1991.25|1976.25|1992.52|1977.52|1993.26|1978.26|1989|1974|632
1707866400000|2024-02-13 23:20:00|1992.61|1977.61|1993.52|1978.52|1994.5|1979.5|1991.21|1976.21|465
1707866700000|2024-02-13 23:25:00|1993.44|1978.44|1993.88|1978.88|1996.07|1981.07|1993.28|1978.28|385
1707867000000|2024-02-13 23:30:00|1993.91|1978.91|1997.69|1982.69|1999.76|1984.76|1993.84|1978.84|514
1707867300000|2024-02-13 23:35:00|1997.57|1982.57|1995.31|1980.31|1998.81|1983.81|1994.4|1979.4|389
1707867600000|2024-02-13 23:40:00|1995.46|1980.46|1992.11|1977.11|1995.53|1980.53|1990.95|1975.95|452
1707867900000|2024-02-13 23:45:00|1992.16|1977.16|1992.02|1977.02|1995.69|1980.69|1991.71|1976.71|551
1707868200000|2024-02-13 23:50:00|1991.94|1976.94|1995.42|1980.42|1996.5|1981.5|1990.85|1975.85|578
1707868500000|2024-02-13 23:55:00|1995.66|1980.66|1995.34|1980.34|1997|1982|1993.76|1978.76|407
1707868800000|2024-02-14 00:00:00|1995.42|1980.42|2005.06|1990.06|2007|1992|1993.41|1978.41|678
1707869100000|2024-02-14 00:05:00|2005.01|1990.01|1996.78|1981.78|2005.37|1990.37|1996.26|1981.26|869
1707869400000|2024-02-14 00:10:00|1997.01|1982.01|1987.86|1972.86|1997.39|1982.39|1987.01|1972.01|769
1707869700000|2024-02-14 00:15:00|1988.06|1973.06|1990.23|1975.23|1993.84|1978.84|1985.22|1970.22|560
1707870000000|2024-02-14 00:20:00|1989.8|1974.8|1991.6|1976.6|1994.5|1979.5|1985.53|1970.53|656
1707870300000|2024-02-14 00:25:00|1991.68|1976.68|1993.73|1978.73|1994.47|1979.47|1989.03|1974.03|592
1707870600000|2024-02-14 00:30:00|1994.04|1979.04|1987.86|1972.86|1994.04|1979.04|1987|1972|761
1707870900000|2024-02-14 00:35:00|1987.84|1972.84|1982.64|1967.64|1987.96|1972.96|1981.68|1966.68|824
1707871200000|2024-02-14 00:40:00|1982.52|1967.52|1981.99|1966.99|1983.72|1968.72|1979.56|1964.56|892
1707871500000|2024-02-14 00:45:00|1982.05|1967.05|1994.07|1979.07|1995|1980|1981.19|1966.19|676
1707871800000|2024-02-14 00:50:00|1993.18|1978.18|1999.99|1984.99|2004.35|1989.35|1993.18|1978.18|809
1707872100000|2024-02-14 00:55:00|2000.35|1985.35|1998.44|1983.44|2002.21|1987.21|1997.47|1982.47|595
1707872400000|2024-02-14 01:00:00|1997.77|1982.77|2007.75|1992.75|2008.84|1993.84|1995.83|1980.83|657
1707872700000|2024-02-14 01:05:00|2009.03|1994.03|2016.43|2001.43|2017.81|2002.81|2008.74|1993.74|909
1707873000000|2024-02-14 01:10:00|2016.39|2001.39|2009.36|1994.36|2022.4|2007.4|2008.2|1993.2|758
1707873300000|2024-02-14 01:15:00|2009.37|1994.37|2010.65|1995.65|2016.47|2001.47|2008.4|1993.4|759
1707873600000|2024-02-14 01:20:00|2010.95|1995.95|2007.79|1992.79|2012.92|1997.92|2007.15|1992.15|794
1707873900000|2024-02-14 01:25:00|2007.78|1992.78|2011.76|1996.76|2013.22|1998.22|2003.6|1988.6|768
1707874200000|2024-02-14 01:30:00|2011.29|1996.29|2006.35|1991.35|2015.5|2000.5|2004.71|1989.71|896
1707874500000|2024-02-14 01:35:00|2006.55|1991.55|2004.77|1989.77|2010.34|1995.34|2004.49|1989.49|823
1707874800000|2024-02-14 01:40:00|2004.81|1989.81|2002.09|1987.09|2004.98|1989.98|2000.2|1985.2|586
1707875100000|2024-02-14 01:45:00|2002.12|1987.12|2001.11|1986.11|2003.5|1988.5|1999.67|1984.67|592
1707875400000|2024-02-14 01:50:00|2001.12|1986.12|2002.24|1987.24|2002.88|1987.88|1998.88|1983.88|620
1707875700000|2024-02-14 01:55:00|2002.21|1987.21|1999.03|1984.03|2003.44|1988.44|1997.85|1982.85|456
1707876000000|2024-02-14 02:00:00|1999.05|1984.05|2003.18|1988.18|2003.69|1988.69|1995.55|1980.55|787
1707876300000|2024-02-14 02:05:00|2003.19|1988.19|2002.73|1987.73|2003.41|1988.41|1998.71|1983.71|858
1707876600000|2024-02-14 02:10:00|2002.7|1987.7|2009.36|1994.36|2010.36|1995.36|2002.68|1987.68|704
1707876900000|2024-02-14 02:15:00|2009.34|1994.34|2016.39|2001.39|2017.81|2002.81|2009.27|1994.27|566
1707877200000|2024-02-14 02:20:00|2016.24|2001.24|2010.56|1995.56|2017.9|2002.9|2010.51|1995.51|723
1707877500000|2024-02-14 02:25:00|2010.64|1995.64|2013.99|1998.99|2014.6|1999.6|2010.46|1995.46|459
1707877800000|2024-02-14 02:30:00|2013.91|1998.91|2017.69|2002.69|2018.4|2003.4|2010.9|1995.9|563
1707878100000|2024-02-14 02:35:00|2017.73|2002.73|2012.18|1997.18|2018|2003|2011.9|1996.9|706
1707878400000|2024-02-14 02:40:00|2012.29|1997.29|2017.65|2002.65|2018.24|2003.24|2012.22|1997.22|382
1707878700000|2024-02-14 02:45:00|2017.95|2002.95|2024.5|2009.5|2024.5|2009.5|2017.53|2002.53|315
1707879000000|2024-02-14 02:50:00|2024|2009|2024.49|2009.49|2026.69|2011.69|2021.21|2006.21|704
1707879300000|2024-02-14 02:55:00|2024.51|2009.51|2022|2007|2026.07|2011.07|2019.6|2004.6|843
1707879600000|2024-02-14 03:00:00|2022.01|2007.01|2021.32|2006.32|2023.19|2008.19|2017|2002|744
1707879900000|2024-02-14 03:05:00|2021.3|2006.3|2017.05|2002.05|2023.6|2008.6|2015|2000|581
1707880200000|2024-02-14 03:10:00|2017|2002|2017.4|2002.4|2019.08|2004.08|2014.56|1999.56|589
1707880500000|2024-02-14 03:15:00|2017.5|2002.5|2017.9|2002.9|2020.14|2005.14|2016.09|2001.09|669
1707880800000|2024-02-14 03:20:00|2018.21|2003.21|2018.25|2003.25|2020.68|2005.68|2015.87|2000.87|759
1707881100000|2024-02-14 03:25:00|2018.24|2003.24|2015.71|2000.71|2018.3|2003.3|2014.25|1999.25|637
1707881400000|2024-02-14 03:30:00|2015.7|2000.7|2016.76|2001.76|2019.31|2004.31|2014.24|1999.24|505
1707881700000|2024-02-14 03:35:00|2016.74|2001.74|2016.56|2001.56|2018.6|2003.6|2015.35|2000.35|442
1707882000000|2024-02-14 03:40:00|2016.3|2001.3|2020.6|2005.6|2020.72|2005.72|2016.3|2001.3|436
1707882300000|2024-02-14 03:45:00|2020.63|2005.63|2019.75|2004.75|2025.05|2010.05|2019.5|2004.5|437
1707882600000|2024-02-14 03:50:00|2019.7|2004.7|2019.2|2004.2|2021.5|2006.5|2017.9|2002.9|437
1707882900000|2024-02-14 03:55:00|2019.69|2004.69|2017.14|2002.14|2019.79|2004.79|2016|2001|186
1707883200000|2024-02-14 04:00:00|2017.06|2002.06|2017.07|2002.07|2019.8|2004.8|2013.85|1998.85|525
1707883500000|2024-02-14 04:05:00|2017.05|2002.05|2013.49|1998.49|2017.72|2002.72|2013.17|1998.17|479
1707883800000|2024-02-14 04:10:00|2013.59|1998.59|2019.72|2004.72|2020|2005|2013.08|1998.08|528
1707884100000|2024-02-14 04:15:00|2018.98|2003.98|2014.47|1999.47|2020.48|2005.48|2014.15|1999.15|412
1707884400000|2024-02-14 04:20:00|2014.55|1999.55|2012.66|1997.66|2015.5|2000.5|2012.07|1997.07|597
1707884700000|2024-02-14 04:25:00|2012.54|1997.54|2011.79|1996.79|2015|2000|2011.19|1996.19|609
1707885000000|2024-02-14 04:30:00|2011.67|1996.67|2006.3|1991.3|2012.73|1997.73|2004.75|1989.75|328
1707885300000|2024-02-14 04:35:00|2006.25|1991.25|2004.6|1989.6|2008.69|1993.69|2003.86|1988.86|731
1707885600000|2024-02-14 04:40:00|2004.69|1989.69|2006.2|1991.2|2007.5|1992.5|2003.02|1988.02|496
1707885900000|2024-02-14 04:45:00|2006.23|1991.23|2003.04|1988.04|2006.5|1991.5|2002|1987|381
1707886200000|2024-02-14 04:50:00|2003.28|1988.28|2002.26|1987.26|2003.48|1988.48|2001.31|1986.31|189
1707886500000|2024-02-14 04:55:00|2002.5|1987.5|2000.13|1985.13|2002.5|1987.5|1997.66|1982.66|373
1707886800000|2024-02-14 05:00:00|2000.09|1985.09|2001.77|1986.77|2001.77|1986.77|1999.59|1984.59|190
1707887100000|2024-02-14 05:05:00|2001.4|1986.4|2000.09|1985.09|2003.65|1988.65|1999.64|1984.64|484
1707887400000|2024-02-14 05:10:00|2000.01|1985.01|2000.9|1985.9|2002.95|1987.95|1999.32|1984.32|597
1707887700000|2024-02-14 05:15:00|2000.93|1985.93|2002.95|1987.95|2004.5|1989.5|2000.06|1985.06|463
1707888000000|2024-02-14 05:20:00|2002.76|1987.76|2001.42|1986.42|2003.31|1988.31|2000.84|1985.84|521
1707888300000|2024-02-14 05:25:00|2001.36|1986.36|1999.56|1984.56|2003.02|1988.02|1999.54|1984.54|458
1707888600000|2024-02-14 05:30:00|1999.55|1984.55|2002.19|1987.19|2003.04|1988.04|1999.31|1984.31|574
1707888900000|2024-02-14 05:35:00|2002.07|1987.07|2004.15|1989.15|2005|1990|2002.06|1987.06|473
1707889200000|2024-02-14 05:40:00|2004.08|1989.08|2008.92|1993.92|2009.5|1994.5|2003.36|1988.36|668
1707889500000|2024-02-14 05:45:00|2008.97|1993.97|2012.59|1997.59|2012.69|1997.69|2007.45|1992.45|504
1707889800000|2024-02-14 05:50:00|2012.03|1997.03|2011.25|1996.25|2013.11|1998.11|2009.71|1994.71|847
1707890100000|2024-02-14 05:55:00|2011.31|1996.31|2008.19|1993.19|2011.31|1996.31|2007.5|1992.5|623
1707890400000|2024-02-14 06:00:00|2008.44|1993.44|2009.37|1994.37|2012.1|1997.1|2008.14|1993.14|447
1707890700000|2024-02-14 06:05:00|2009.38|1994.38|2006.35|1991.35|2010.17|1995.17|2006.35|1991.35|494
1707891000000|2024-02-14 06:10:00|2006.25|1991.25|2008.38|1993.38|2009.84|1994.84|2006.15|1991.15|479
1707891300000|2024-02-14 06:15:00|2008.49|1993.49|2009.39|1994.39|2010.14|1995.14|2007.2|1992.2|402
1707891600000|2024-02-14 06:20:00|2010.27|1995.27|2009.69|1994.69|2011.89|1996.89|2009.05|1994.05|564
1707891900000|2024-02-14 06:25:00|2009.9|1994.9|2008.36|1993.36|2009.94|1994.94|2007.3|1992.3|429
1707892200000|2024-02-14 06:30:00|2008.01|1993.01|2010|1995|2010|1995|2007.16|1992.16|316
1707892500000|2024-02-14 06:35:00|2009.35|1994.35|2010.85|1995.85|2012.47|1997.47|2009.35|1994.35|250
1707892800000|2024-02-14 06:40:00|2010.93|1995.93|2005.19|1990.19|2010.93|1995.93|2005.08|1990.08|570
1707893100000|2024-02-14 06:45:00|2005.18|1990.18|2006.5|1991.5|2006.97|1991.97|2003.05|1988.05|517
1707893400000|2024-02-14 06:50:00|2006.48|1991.48|2006.81|1991.81|2007.54|1992.54|2004.03|1989.03|481
1707893700000|2024-02-14 06:55:00|2006.79|1991.79|2005.07|1990.07|2007.04|1992.04|2003.83|1988.83|354
1707894000000|2024-02-14 07:00:00|2005.06|1990.06|2011.64|1996.64|2011.64|1996.64|2004.02|1989.02|585
1707894300000|2024-02-14 07:05:00|2011.58|1996.58|2010.21|1995.21|2014.66|1999.66|2008.36|1993.36|627
1707894600000|2024-02-14 07:10:00|2010.11|1995.11|2007.56|1992.56|2010.31|1995.31|2006.79|1991.79|401
1707894900000|2024-02-14 07:15:00|2007.5|1992.5|2005.2|1990.2|2007.69|1992.69|2004.19|1989.19|455
1707895200000|2024-02-14 07:20:00|2005.21|1990.21|2010.02|1995.02|2010.03|1995.03|2005.2|1990.2|457
1707895500000|2024-02-14 07:25:00|2010.04|1995.04|2013.91|1998.91|2013.91|1998.91|2008.84|1993.84|565
1707895800000|2024-02-14 07:30:00|2013.93|1998.93|2017.33|2002.33|2017.86|2002.86|2011.71|1996.71|768
1707896100000|2024-02-14 07:35:00|2017.41|2002.41|2013.68|1998.68|2018.15|2003.15|2012.54|1997.54|680
1707896400000|2024-02-14 07:40:00|2013.67|1998.67|2016.54|2001.54|2018.58|2003.58|2012.83|1997.83|742
1707896700000|2024-02-14 07:45:00|2016.49|2001.49|2015.03|2000.03|2017.72|2002.72|2014.22|1999.22|682
1707897000000|2024-02-14 07:50:00|2014.89|1999.89|2014.99|1999.99|2015.41|2000.41|2011.72|1996.72|638
1707897300000|2024-02-14 07:55:00|2014.95|1999.95|2017.2|2002.2|2017.2|2002.2|2012.69|1997.69|712
1707897600000|2024-02-14 08:00:00|2017.4|2002.4|2013.62|1998.62|2017.69|2002.69|2010.28|1995.28|682
1707897900000|2024-02-14 08:05:00|2013.59|1998.59|2008.56|1993.56|2013.65|1998.65|2008.21|1993.21|584
1707898200000|2024-02-14 08:10:00|2008.61|1993.61|2011.66|1996.66|2011.68|1996.68|2007.95|1992.95|470
1707898500000|2024-02-14 08:15:00|2011.7|1996.7|2010.36|1995.36|2016.79|2001.79|2009.88|1994.88|711
1707898800000|2024-02-14 08:20:00|2010.29|1995.29|2005.77|1990.77|2011.34|1996.34|2005.52|1990.52|555
1707899100000|2024-02-14 08:25:00|2005.76|1990.76|2003.83|1988.83|2007.26|1992.26|2003.82|1988.82|331
1707899400000|2024-02-14 08:30:00|2003.75|1988.75|2003.87|1988.87|2005.51|1990.51|2003.01|1988.01|474
1707899700000|2024-02-14 08:35:00|2003.88|1988.88|2006.9|1991.9|2008.69|1993.69|2003.84|1988.84|421
1707900000000|2024-02-14 08:40:00|2006.89|1991.89|2008.23|1993.23|2008.43|1993.43|2003.77|1988.77|417
1707900300000|2024-02-14 08:45:00|2008.21|1993.21|2010.78|1995.78|2011.47|1996.47|2006.75|1991.75|641
1707900600000|2024-02-14 08:50:00|2010.87|1995.87|2021.64|2006.64|2022.42|2007.42|2010.42|1995.42|715
1707900900000|2024-02-14 08:55:00|2021.72|2006.72|2032.64|2017.64|2032.94|2017.94|2021.65|2006.65|897
1707901200000|2024-02-14 09:00:00|2032.56|2017.56|2033.54|2018.54|2033.9|2018.9|2027.25|2012.25|1011
1707901500000|2024-02-14 09:05:00|2033.55|2018.55|2037.54|2022.54|2040.28|2025.28|2032.67|2017.67|963
1707901800000|2024-02-14 09:10:00|2037.33|2022.33|2035.97|2020.97|2047.38|2032.38|2035.33|2020.33|1095
1707902100000|2024-02-14 09:15:00|2036.12|2021.12|2037.11|2022.11|2037.16|2022.16|2028.84|2013.84|961
1707902400000|2024-02-14 09:20:00|2037.13|2022.13|2044.15|2029.15|2044.72|2029.72|2035.44|2020.44|831
1707902700000|2024-02-14 09:25:00|2044.11|2029.11|2044.39|2029.39|2047.25|2032.25|2039.38|2024.38|852
1707903000000|2024-02-14 09:30:00|2044.48|2029.48|2041.62|2026.62|2046.55|2031.55|2040.79|2025.79|888
1707903300000|2024-02-14 09:35:00|2041.71|2026.71|2045.48|2030.48|2049.62|2034.62|2041.71|2026.71|901
1707903600000|2024-02-14 09:40:00|2045.55|2030.55|2045.24|2030.24|2047.91|2032.91|2043.66|2028.66|758
1707903900000|2024-02-14 09:45:00|2045.18|2030.18|2047.68|2032.68|2047.83|2032.83|2037.88|2022.88|799
1707904200000|2024-02-14 09:50:00|2047.63|2032.63|2048.81|2033.81|2051.28|2036.28|2046.51|2031.51|950
1707904500000|2024-02-14 09:55:00|2048.8|2033.8|2046.51|2031.51|2050.05|2035.05|2045.84|2030.84|862
1707904800000|2024-02-14 10:00:00|2046.41|2031.41|2048.16|2033.16|2049.71|2034.71|2043.25|2028.25|857
1707905100000|2024-02-14 10:05:00|2048.23|2033.23|2046.31|2031.31|2050.24|2035.24|2042.97|2027.97|893
1707905400000|2024-02-14 10:10:00|2046.34|2031.34|2047.67|2032.67|2049.7|2034.7|2044.33|2029.33|906
1707905700000|2024-02-14 10:15:00|2047.6|2032.6|2047.11|2032.11|2049.17|2034.17|2043.17|2028.17|933
1707906000000|2024-02-14 10:20:00|2047.02|2032.02|2035.79|2020.79|2047.13|2032.13|2033.75|2018.75|960
1707906300000|2024-02-14 10:25:00|2035.85|2020.85|2034.04|2019.04|2039.43|2024.43|2033.59|2018.59|949
1707906600000|2024-02-14 10:30:00|2034.05|2019.05|2041.28|2026.28|2041.74|2026.74|2033.05|2018.05|860
1707906900000|2024-02-14 10:35:00|2041.25|2026.25|2038.05|2023.05|2042.13|2027.13|2037.24|2022.24|874
1707907200000|2024-02-14 10:40:00|2038.04|2023.04|2037.99|2022.99|2039.11|2024.11|2036|2021|736
1707907500000|2024-02-14 10:45:00|2037.94|2022.94|2037.69|2022.69|2039.92|2024.92|2033.89|2018.89|840
1707907800000|2024-02-14 10:50:00|2037.81|2022.81|2039.55|2024.55|2039.95|2024.95|2035.54|2020.54|828
1707908100000|2024-02-14 10:55:00|2039.5|2024.5|2032.73|2017.73|2039.5|2024.5|2032.7|2017.7|755
1707908400000|2024-02-14 11:00:00|2032.78|2017.78|2026.32|2011.32|2032.93|2017.93|2022.22|2007.22|801
1707908700000|2024-02-14 11:05:00|2026.31|2011.31|2025.8|2010.8|2028.08|2013.08|2018.92|2003.92|977
1707909000000|2024-02-14 11:10:00|2025.79|2010.79|2022.89|2007.89|2027.12|2012.12|2022.01|2007.01|886
1707909300000|2024-02-14 11:15:00|2022.9|2007.9|2024.84|2009.84|2025.4|2010.4|2019.41|2004.41|868
1707909600000|2024-02-14 11:20:00|2024.81|2009.81|2025.14|2010.14|2025.89|2010.89|2022.37|2007.37|730
1707909900000|2024-02-14 11:25:00|2025.13|2010.13|2025.3|2010.3|2027.17|2012.17|2024.65|2009.65|776
1707910200000|2024-02-14 11:30:00|2025.69|2010.69|2027.61|2012.61|2027.67|2012.67|2024.15|2009.15|726
1707910500000|2024-02-14 11:35:00|2027.84|2012.84|2029.66|2014.66|2029.68|2014.68|2027.13|2012.13|742
1707910800000|2024-02-14 11:40:00|2029.6|2014.6|2030.65|2015.65|2030.71|2015.71|2027.87|2012.87|622
1707911100000|2024-02-14 11:45:00|2030.72|2015.72|2031.33|2016.33|2032.54|2017.54|2029.05|2014.05|626
1707911400000|2024-02-14 11:50:00|2031.31|2016.31|2034.41|2019.41|2036.02|2021.02|2029.93|2014.93|847
1707911700000|2024-02-14 11:55:00|2034.38|2019.38|2035.4|2020.4|2037.78|2022.78|2033.89|2018.89|967
1707912000000|2024-02-14 12:00:00|2035.48|2020.48|2037.1|2022.1|2037.57|2022.57|2032.66|2017.66|999
1707912300000|2024-02-14 12:05:00|2037.12|2022.12|2035.68|2020.68|2042.39|2027.39|2035.2|2020.2|845
1707912600000|2024-02-14 12:10:00|2035.72|2020.72|2033.32|2018.32|2038.54|2023.54|2031.33|2016.33|985
1707912900000|2024-02-14 12:15:00|2033.27|2018.27|2035.88|2020.88|2036.03|2021.03|2032.15|2017.15|936
1707913200000|2024-02-14 12:20:00|2035.84|2020.84|2031.21|2016.21|2035.84|2020.84|2030.59|2015.59|851
1707913500000|2024-02-14 12:25:00|2031.2|2016.2|2033.31|2018.31|2036.86|2021.86|2030.27|2015.27|947
1707913800000|2024-02-14 12:30:00|2033.29|2018.29|2034.43|2019.43|2035.82|2020.82|2031.57|2016.57|919
1707914100000|2024-02-14 12:35:00|2034.42|2019.42|2034.22|2019.22|2035.84|2020.84|2032.61|2017.61|898
1707914400000|2024-02-14 12:40:00|2034.13|2019.13|2028.63|2013.63|2034.58|2019.58|2028.56|2013.56|784
1707914700000|2024-02-14 12:45:00|2028.6|2013.6|2024.58|2009.58|2028.64|2013.64|2021.32|2006.32|931
1707915000000|2024-02-14 12:50:00|2024.62|2009.62|2023.13|2008.13|2025.16|2010.16|2019.29|2004.29|934
1707915300000|2024-02-14 12:55:00|2023.09|2008.09|2022.21|2007.21|2023.09|2008.09|2020.19|2005.19|932
1707915600000|2024-02-14 13:00:00|2022.22|2007.22|2025.71|2010.71|2025.8|2010.8|2020.95|2005.95|681
1707915900000|2024-02-14 13:05:00|2025.79|2010.79|2024.36|2009.36|2026.67|2011.67|2022.62|2007.62|633
1707916200000|2024-02-14 13:10:00|2024.48|2009.48|2023.82|2008.82|2026.09|2011.09|2021.08|2006.08|764
1707916500000|2024-02-14 13:15:00|2023.85|2008.85|2024.19|2009.19|2026.83|2011.83|2022.28|2007.28|841
1707916800000|2024-02-14 13:20:00|2024.23|2009.23|2022.6|2007.6|2024.8|2009.8|2021.14|2006.14|854
1707917100000|2024-02-14 13:25:00|2022.54|2007.54|2023.22|2008.22|2024.99|2009.99|2021.34|2006.34|784
1707917400000|2024-02-14 13:30:00|2023.3|2008.3|2026.7|2011.7|2027.74|2012.74|2020.35|2005.35|857
1707917700000|2024-02-14 13:35:00|2026.96|2011.96|2031.18|2016.18|2032.48|2017.48|2025.3|2010.3|762
1707918000000|2024-02-14 13:40:00|2031.01|2016.01|2029.84|2014.84|2031.06|2016.06|2024.48|2009.48|750
1707918300000|2024-02-14 13:45:00|2029.96|2014.96|2031.74|2016.74|2031.84|2016.84|2026.52|2011.52|717
1707918600000|2024-02-14 13:50:00|2031.46|2016.46|2034.49|2019.49|2035.07|2020.07|2031|2016|600
1707918900000|2024-02-14 13:55:00|2034.52|2019.52|2036.1|2021.1|2039.2|2024.2|2032.65|2017.65|706
1707919200000|2024-02-14 14:00:00|2035.98|2020.98|2027.13|2012.13|2036.26|2021.26|2024.3|2009.3|754
1707919500000|2024-02-14 14:05:00|2027.08|2012.08|2035.32|2020.32|2035.86|2020.86|2024.95|2009.95|658
1707919800000|2024-02-14 14:10:00|2035.35|2020.35|2038.32|2023.32|2040.05|2025.05|2034.05|2019.05|800
1707920100000|2024-02-14 14:15:00|2038.3|2023.3|2031.93|2016.93|2039.08|2024.08|2030.56|2015.56|766
1707920400000|2024-02-14 14:20:00|2031.96|2016.96|2030.9|2015.9|2033.31|2018.31|2028.15|2013.15|774
1707920700000|2024-02-14 14:25:00|2030.93|2015.93|2031.4|2016.4|2032.72|2017.72|2027.9|2012.9|645
1707921000000|2024-02-14 14:30:00|2031.1|2016.1|2033.44|2018.44|2040.58|2025.58|2031.1|2016.1|897
1707921300000|2024-02-14 14:35:00|2033.45|2018.45|2027.95|2012.95|2036.18|2021.18|2027.95|2012.95|987
1707921600000|2024-02-14 14:40:00|2027.81|2012.81|2020.96|2005.96|2027.89|2012.89|2020.7|2005.7|801
1707921900000|2024-02-14 14:45:00|2020.97|2005.97|2016.88|2001.88|2021|2006|2011.65|1996.65|897
1707922200000|2024-02-14 14:50:00|2016.87|2001.87|2014.65|1999.65|2022.04|2007.04|2013.45|1998.45|1036
1707922500000|2024-02-14 14:55:00|2015.36|2000.36|2015.71|2000.71|2017.88|2002.88|2012.25|1997.25|867
1707922800000|2024-02-14 15:00:00|2015.46|2000.46|2009.65|1994.65|2016.74|2001.74|2008.08|1993.08|795
1707923100000|2024-02-14 15:05:00|2009.64|1994.64|2002.38|1987.38|2011.16|1996.16|2000.35|1985.35|493
1707923400000|2024-02-14 15:10:00|2002.31|1987.31|2000.9|1985.9|2003.21|1988.21|1992.45|1977.45|994
1707923700000|2024-02-14 15:15:00|2000.86|1985.86|2008.27|1993.27|2009.36|1994.36|1993.35|1978.35|1023
1707924000000|2024-02-14 15:20:00|2008.56|1993.56|2004.56|1989.56|2009.48|1994.48|2002.55|1987.55|872
1707924300000|2024-02-14 15:25:00|2004.59|1989.59|2008.98|1993.98|2009.62|1994.62|2003|1988|829
1707924600000|2024-02-14 15:30:00|2008.89|1993.89|2008.5|1993.5|2012.85|1997.85|2005.55|1990.55|840
1707924900000|2024-02-14 15:35:00|2008.46|1993.46|2008.41|1993.41|2010.12|1995.12|2006.73|1991.73|863
1707925200000|2024-02-14 15:40:00|2008.39|1993.39|2007.26|1992.26|2010.05|1995.05|2005.55|1990.55|715
1707925500000|2024-02-14 15:45:00|2007.24|1992.24|2014.96|1999.96|2015.86|2000.86|2007.24|1992.24|890
1707925800000|2024-02-14 15:50:00|2014.93|1999.93|2012.82|1997.82|2015.91|2000.91|2007.4|1992.4|984
1707926100000|2024-02-14 15:55:00|2012.78|1997.78|2017.47|2002.47|2018.13|2003.13|2010.56|1995.56|777
1707926400000|2024-02-14 16:00:00|2017.46|2002.46|2019.14|2004.14|2020.98|2005.98|2014.41|1999.41|856
1707926700000|2024-02-14 16:05:00|2019.15|2004.15|2022.1|2007.1|2023.86|2008.86|2018.5|2003.5|664
1707927000000|2024-02-14 16:10:00|2022.13|2007.13|2026.55|2011.55|2026.77|2011.77|2016.9|2001.9|909
1707927300000|2024-02-14 16:15:00|2026.6|2011.6|2021.78|2006.78|2029.52|2014.52|2017.83|2002.83|1001
1707927600000|2024-02-14 16:20:00|2021.75|2006.75|2029.63|2014.63|2030.55|2015.55|2013.4|1998.4|1059
1707927900000|2024-02-14 16:25:00|2029.71|2014.71|2028.07|2013.07|2030.55|2015.55|2023.22|2008.22|970
1707928200000|2024-02-14 16:30:00|2027.94|2012.94|2018.55|2003.55|2030.23|2015.23|2018.55|2003.55|931
1707928500000|2024-02-14 16:35:00|2018.56|2003.56|2014.32|1999.32|2021.01|2006.01|2013.41|1998.41|946
1707928800000|2024-02-14 16:40:00|2014.37|1999.37|2018.85|2003.85|2020.74|2005.74|2014.32|1999.32|911
1707929100000|2024-02-14 16:45:00|2018.95|2003.95|2015.53|2000.53|2021.56|2006.56|2013.65|1998.65|879
1707929400000|2024-02-14 16:50:00|2015.49|2000.49|2010.1|1995.1|2015.91|2000.91|2010.05|1995.05|737
1707929700000|2024-02-14 16:55:00|2010.13|1995.13|2004.85|1989.85|2010.92|1995.92|2003.78|1988.78|737
1707930000000|2024-02-14 17:00:00|2004.8|1989.8|2007.87|1992.87|2010.08|1995.08|2004.3|1989.3|836
1707930300000|2024-02-14 17:05:00|2007.85|1992.85|2011.45|1996.45|2013.81|1998.81|2007.79|1992.79|829
1707930600000|2024-02-14 17:10:00|2011.58|1996.58|2015.5|2000.5|2017.46|2002.46|2011.55|1996.55|785
1707930900000|2024-02-14 17:15:00|2015.36|2000.36|2019.46|2004.46|2019.48|2004.48|2014.16|1999.16|662
1707931200000|2024-02-14 17:20:00|2019.32|2004.32|2020.22|2005.22|2021.49|2006.49|2016.76|2001.76|641
1707931500000|2024-02-14 17:25:00|2020.21|2005.21|2020.5|2005.5|2020.86|2005.86|2015.65|2000.65|808
1707931800000|2024-02-14 17:30:00|2020.41|2005.41|2016.85|2001.85|2020.67|2005.67|2013.2|1998.2|722
1707932100000|2024-02-14 17:35:00|2016.88|2001.88|2017.08|2002.08|2019.87|2004.87|2016|2001|726
1707932400000|2024-02-14 17:40:00|2017.07|2002.07|2017.05|2002.05|2020.25|2005.25|2015.4|2000.4|610
1707932700000|2024-02-14 17:45:00|2017.25|2002.25|2015.06|2000.06|2018.2|2003.2|2012.5|1997.5|742
1707933000000|2024-02-14 17:50:00|2015.01|2000.01|2014.09|1999.09|2015.91|2000.91|2012.28|1997.28|760
1707933300000|2024-02-14 17:55:00|2014.1|1999.1|2010.43|1995.43|2015.67|2000.67|2010.16|1995.16|751
1707933600000|2024-02-14 18:00:00|2010.41|1995.41|2010.08|1995.08|2011.7|1996.7|2008.8|1993.8|739
1707933900000|2024-02-14 18:05:00|2010.03|1995.03|2010.38|1995.38|2015.79|2000.79|2009.03|1994.03|712
1707934200000|2024-02-14 18:10:00|2011.03|1996.03|2010.98|1995.98|2011.03|1996.03|2005.15|1990.15|852
1707934500000|2024-02-14 18:15:00|2010.95|1995.95|2014.69|1999.69|2014.83|1999.83|2009.89|1994.89|747
1707934800000|2024-02-14 18:20:00|2014.74|1999.74|2018.24|2003.24|2018.33|2003.33|2012.94|1997.94|554
1707935100000|2024-02-14 18:25:00|2018.19|2003.19|2018.47|2003.47|2020.36|2005.36|2015.3|2000.3|764
1707935400000|2024-02-14 18:30:00|2018.54|2003.54|2018.02|2003.02|2019.64|2004.64|2015.28|2000.28|774
1707935700000|2024-02-14 18:35:00|2018.07|2003.07|2019.17|2004.17|2019.46|2004.46|2016.39|2001.39|542
1707936000000|2024-02-14 18:40:00|2019.3|2004.3|2018.42|2003.42|2021.81|2006.81|2017.4|2002.4|630
1707936300000|2024-02-14 18:45:00|2018.35|2003.35|2022.75|2007.75|2024.26|2009.26|2018.35|2003.35|530
1707936600000|2024-02-14 18:50:00|2022.85|2007.85|2024.06|2009.06|2025.2|2010.2|2021.99|2006.99|672
1707936900000|2024-02-14 18:55:00|2024|2009|2025.58|2010.58|2027.68|2012.68|2024|2009|653
1707937200000|2024-02-14 19:00:00|2025.47|2010.47|2026.4|2011.4|2027.13|2012.13|2022.91|2007.91|771
1707937500000|2024-02-14 19:05:00|2026.25|2011.25|2026.75|2011.75|2027.66|2012.66|2024.35|2009.35|606
1707937800000|2024-02-14 19:10:00|2026.78|2011.78|2027.03|2012.03|2029.75|2014.75|2026.39|2011.39|454
1707938100000|2024-02-14 19:15:00|2026.96|2011.96|2024.29|2009.29|2028.31|2013.31|2022.6|2007.6|860
1707938400000|2024-02-14 19:20:00|2024.05|2009.05|2028.25|2013.25|2028.79|2013.79|2023.35|2008.35|675
1707938700000|2024-02-14 19:25:00|2028.17|2013.17|2029.75|2014.75|2031.12|2016.12|2027.36|2012.36|612
1707939000000|2024-02-14 19:30:00|2029.65|2014.65|2031.24|2016.24|2032.1|2017.1|2029.33|2014.33|745
1707939300000|2024-02-14 19:35:00|2031.22|2016.22|2032.31|2017.31|2032.76|2017.76|2030.34|2015.34|631
1707939600000|2024-02-14 19:40:00|2032.35|2017.35|2030.4|2015.4|2032.55|2017.55|2028.85|2013.85|637
1707939900000|2024-02-14 19:45:00|2030.35|2015.35|2027.04|2012.04|2031.37|2016.37|2026.64|2011.64|864
1707940200000|2024-02-14 19:50:00|2026.89|2011.89|2025.41|2010.41|2028.05|2013.05|2024.53|2009.53|873
1707940500000|2024-02-14 19:55:00|2025.4|2010.4|2025.95|2010.95|2028.13|2013.13|2024.95|2009.95|599
1707940800000|2024-02-14 20:00:00|2025.9|2010.9|2027.09|2012.09|2028.36|2013.36|2025.3|2010.3|583
1707941100000|2024-02-14 20:05:00|2026.97|2011.97|2028.81|2013.81|2030.08|2015.08|2026.1|2011.1|608
1707941400000|2024-02-14 20:10:00|2028.83|2013.83|2025.04|2010.04|2029.07|2014.07|2023.48|2008.48|610
1707941700000|2024-02-14 20:15:00|2024.89|2009.89|2023.77|2008.77|2026.46|2011.46|2022|2007|604
1707942000000|2024-02-14 20:20:00|2023.79|2008.79|2022.45|2007.45|2025.49|2010.49|2022.15|2007.15|671
1707942300000|2024-02-14 20:25:00|2022.43|2007.43|2024.89|2009.89|2024.99|2009.99|2021.68|2006.68|595
1707942600000|2024-02-14 20:30:00|2024.55|2009.55|2025.84|2010.84|2026.85|2011.85|2021.55|2006.55|589
1707942900000|2024-02-14 20:35:00|2025.93|2010.93|2028.25|2013.25|2029.57|2014.57|2025.77|2010.77|488
1707943200000|2024-02-14 20:40:00|2028.18|2013.18|2029.08|2014.08|2029.95|2014.95|2025.75|2010.75|336
1707943500000|2024-02-14 20:45:00|2029.16|2014.16|2027.78|2012.78|2029.95|2014.95|2024.86|2009.86|743
1707943800000|2024-02-14 20:50:00|2027.75|2012.75|2024.27|2009.27|2027.9|2012.9|2023.6|2008.6|676
1707944100000|2024-02-14 20:55:00|2024.16|2009.16|2026.05|2011.05|2026.39|2011.39|2022.68|2007.68|598
1707944400000|2024-02-14 21:00:00|2026.02|2011.02|2027.82|2012.82|2029.43|2014.43|2024.7|2009.7|678
1707944700000|2024-02-14 21:05:00|2027.95|2012.95|2033.31|2018.31|2033.85|2018.85|2027.3|2012.3|609
1707945000000|2024-02-14 21:10:00|2032.98|2017.98|2035.43|2020.43|2037.19|2022.19|2031.85|2016.85|663
1707945300000|2024-02-14 21:15:00|2035.44|2020.44|2038.11|2023.11|2038.18|2023.18|2032.98|2017.98|633
1707945600000|2024-02-14 21:20:00|2038.52|2023.52|2036.56|2021.56|2039.96|2024.96|2034.15|2019.15|627
1707945900000|2024-02-14 21:25:00|2036.31|2021.31|2036.94|2021.94|2038.59|2023.59|2034.78|2019.78|601
1707946200000|2024-02-14 21:30:00|2036.88|2021.88|2038.21|2023.21|2039.95|2024.95|2036.75|2021.75|541
1707946500000|2024-02-14 21:35:00|2038.1|2023.1|2034.65|2019.65|2038.61|2023.61|2033.25|2018.25|478
1707946800000|2024-02-14 21:40:00|2034.64|2019.64|2038.29|2023.29|2038.9|2023.9|2033.25|2018.25|542
1707947100000|2024-02-14 21:45:00|2038.38|2023.38|2041.57|2026.57|2042.11|2027.11|2037|2022|606
1707947400000|2024-02-14 21:50:00|2041.51|2026.51|2045.56|2030.56|2045.91|2030.91|2041.47|2026.47|673
1707947700000|2024-02-14 21:55:00|2045.52|2030.52|2044.93|2029.93|2046.6|2031.6|2044.5|2029.5|530
1707948000000|2024-02-14 22:00:00|2045|2030|2042.88|2027.88|2046.46|2031.46|2042.85|2027.85|757
1707948300000|2024-02-14 22:05:00|2042.83|2027.83|2039.48|2024.48|2042.83|2027.83|2038.66|2023.66|800
1707948600000|2024-02-14 22:10:00|2039.46|2024.46|2041.83|2026.83|2042.76|2027.76|2039.46|2024.46|615
1707948900000|2024-02-14 22:15:00|2041.79|2026.79|2040.48|2025.48|2041.83|2026.83|2039.15|2024.15|471
1707949200000|2024-02-14 22:20:00|2040.44|2025.44|2039.36|2024.36|2041.74|2026.74|2038.22|2023.22|525
1707949500000|2024-02-14 22:25:00|2039.32|2024.32|2038.58|2023.58|2041.24|2026.24|2037.72|2022.72|452
1707949800000|2024-02-14 22:30:00|2038.65|2023.65|2037.98|2022.98|2039.15|2024.15|2036.89|2021.89|353
1707950100000|2024-02-14 22:35:00|2037.95|2022.95|2036.96|2021.96|2037.99|2022.99|2036.59|2021.59|393
1707950400000|2024-02-14 22:40:00|2036.92|2021.92|2036.69|2021.69|2037.76|2022.76|2036.62|2021.62|417
1707950700000|2024-02-14 22:45:00|2036.7|2021.7|2035.93|2020.93|2036.88|2021.88|2035.78|2020.78|384
1707951000000|2024-02-14 22:50:00|2035.92|2020.92|2035.05|2020.05|2036.51|2021.51|2034.91|2019.91|325
1707951300000|2024-02-14 22:55:00|2035.07|2020.07|2034.86|2019.86|2036.74|2021.74|2034.25|2019.25|389
1707951600000|2024-02-14 23:00:00|2034.78|2019.78|2035.81|2020.81|2035.81|2020.81|2032.15|2017.15|521
1707951900000|2024-02-14 23:05:00|2035.78|2020.78|2037.36|2022.36|2037.46|2022.46|2034.84|2019.84|538
1707952200000|2024-02-14 23:10:00|2037.38|2022.38|2039.53|2024.53|2043.39|2028.39|2037.08|2022.08|571
1707952500000|2024-02-14 23:15:00|2039.55|2024.55|2034.05|2019.05|2040.69|2025.69|2033.1|2018.1|696
1707952800000|2024-02-14 23:20:00|2034.09|2019.09|2035.5|2020.5|2037.47|2022.47|2032.55|2017.55|763
1707953100000|2024-02-14 23:25:00|2035.49|2020.49|2036.64|2021.64|2037.61|2022.61|2033.7|2018.7|571
1707953400000|2024-02-14 23:30:00|2036.54|2021.54|2034.78|2019.78|2037.17|2022.17|2032.5|2017.5|574
1707953700000|2024-02-14 23:35:00|2034.75|2019.75|2037.27|2022.27|2037.36|2022.36|2033.1|2018.1|578
1707954000000|2024-02-14 23:40:00|2037.28|2022.28|2036.57|2021.57|2037.66|2022.66|2034.35|2019.35|600
1707954300000|2024-02-14 23:45:00|2036.56|2021.56|2036.36|2021.36|2040.53|2025.53|2035.58|2020.58|521
1707954600000|2024-02-14 23:50:00|2036.45|2021.45|2032.85|2017.85|2036.45|2021.45|2032.05|2017.05|553
1707954900000|2024-02-14 23:55:00|2033|2018|2032.7|2017.7|2035.11|2020.11|2031.65|2016.65|154
1707955200000|2024-02-15 00:00:00|2032.6|2017.6|2034.75|2019.75|2037.76|2022.76|2031.95|2016.95|413
1707955500000|2024-02-15 00:05:00|2034.67|2019.67|2034.71|2019.71|2035.98|2020.98|2033.55|2018.55|544
1707955800000|2024-02-15 00:10:00|2034.32|2019.32|2035.62|2020.62|2038.64|2023.64|2034.32|2019.32|844
1707956100000|2024-02-15 00:15:00|2035.6|2020.6|2036.8|2021.8|2038.41|2023.41|2034.08|2019.08|490
1707956400000|2024-02-15 00:20:00|2037.08|2022.08|2051.93|2036.93|2052.67|2037.67|2036.15|2021.15|951
1707956700000|2024-02-15 00:25:00|2051.95|2036.95|2053.94|2038.94|2055.92|2040.92|2047.67|2032.67|1006
1707957000000|2024-02-15 00:30:00|2053.92|2038.92|2054.08|2039.08|2054.36|2039.36|2045.69|2030.69|1023
1707957300000|2024-02-15 00:35:00|2054.37|2039.37|2057.5|2042.5|2057.5|2042.5|2053.3|2038.3|381
1707957600000|2024-02-15 00:40:00|2057.45|2042.45|2056.81|2041.81|2057.45|2042.45|2054.89|2039.89|527
1707957900000|2024-02-15 00:45:00|2056.82|2041.82|2054.84|2039.84|2060.18|2045.18|2054.71|2039.71|800
1707958200000|2024-02-15 00:50:00|2054.82|2039.82|2051.05|2036.05|2056.1|2041.1|2049.45|2034.45|681
1707958500000|2024-02-15 00:55:00|2051|2036|2050.95|2035.95|2053.84|2038.84|2048.81|2033.81|731
1707958800000|2024-02-15 01:00:00|2050.97|2035.97|2051.61|2036.61|2055.48|2040.48|2047.05|2032.05|924
1707959100000|2024-02-15 01:05:00|2051.59|2036.59|2043.39|2028.39|2053.04|2038.04|2042.12|2027.12|909
1707959400000|2024-02-15 01:10:00|2043.36|2028.36|2042.01|2027.01|2043.36|2028.36|2037.75|2022.75|964
1707959700000|2024-02-15 01:15:00|2041.88|2026.88|2039.81|2024.81|2045.19|2030.19|2038.18|2023.18|847
1707960000000|2024-02-15 01:20:00|2039.84|2024.84|2031.59|2016.59|2040.87|2025.87|2030.15|2015.15|866
1707960300000|2024-02-15 01:25:00|2031.5|2016.5|2024.7|2009.7|2031.79|2016.79|2021.25|2006.25|910
1707960600000|2024-02-15 01:30:00|2024.88|2009.88|2013.05|1998.05|2026.6|2011.6|2013.05|1998.05|1024
1707960900000|2024-02-15 01:35:00|2013.3|1998.3|2016.85|2001.85|2020.33|2005.33|2010.95|1995.95|535
1707961200000|2024-02-15 01:40:00|2016.55|2001.55|2013.8|1998.8|2017.45|2002.45|2012.75|1997.75|651
1707961500000|2024-02-15 01:45:00|2013.78|1998.78|2013.49|1998.49|2018.33|2003.33|2009.75|1994.75|910
1707961800000|2024-02-15 01:50:00|2013.48|1998.48|2015.68|2000.68|2017.68|2002.68|2012.43|1997.43|799
1707962100000|2024-02-15 01:55:00|2015.7|2000.7|2011.64|1996.64|2016.4|2001.4|2011.16|1996.16|714
1707962400000|2024-02-15 02:00:00|2011.63|1996.63|2012.73|1997.73|2016.39|2001.39|2010.5|1995.5|890
1707962700000|2024-02-15 02:05:00|2012.75|1997.75|2013.78|1998.78|2016.43|2001.43|2007.95|1992.95|743
1707963000000|2024-02-15 02:10:00|2013.83|1998.83|2017.13|2002.13|2018.87|2003.87|2010.8|1995.8|750
1707963300000|2024-02-15 02:15:00|2017.1|2002.1|2018.2|2003.2|2019.06|2004.06|2014.05|1999.05|701
1707963600000|2024-02-15 02:20:00|2018.17|2003.17|2018.08|2003.08|2020.59|2005.59|2016.5|2001.5|628
1707963900000|2024-02-15 02:25:00|2018.06|2003.06|2022.11|2007.11|2022.24|2007.24|2017.3|2002.3|396
1707964200000|2024-02-15 02:30:00|2022.14|2007.14|2023.87|2008.87|2025.1|2010.1|2021.65|2006.65|428
1707964500000|2024-02-15 02:35:00|2024.05|2009.05|2028.53|2013.53|2029.44|2014.44|2023.6|2008.6|522
1707964800000|2024-02-15 02:40:00|2028.67|2013.67|2023.09|2008.09|2029.2|2014.2|2020.9|2005.9|272
1707965100000|2024-02-15 02:45:00|2021.35|2006.35|2020.68|2005.68|2021.85|2006.85|2018.75|2003.75|725
1707965400000|2024-02-15 02:50:00|2020.6|2005.6|2018.85|2003.85|2023.35|2008.35|2018.6|2003.6|745
1707965700000|2024-02-15 02:55:00|2018.75|2003.75|2016.45|2001.45|2018.95|2003.95|2014.15|1999.15|625
1707966000000|2024-02-15 03:00:00|2016.59|2001.59|2020.4|2005.4|2022.1|2007.1|2015.71|2000.71|545
1707966300000|2024-02-15 03:05:00|2020.33|2005.33|2022|2007|2023.7|2008.7|2018.8|2003.8|620
1707966600000|2024-02-15 03:10:00|2022.02|2007.02|2022.6|2007.6|2023.56|2008.56|2019.7|2004.7|558
1707966900000|2024-02-15 03:15:00|2022.71|2007.71|2023.42|2008.42|2024.08|2009.08|2019.81|2004.81|658
1707967200000|2024-02-15 03:20:00|2023.44|2008.44|2023.36|2008.36|2024.3|2009.3|2020.78|2005.78|586
1707967500000|2024-02-15 03:25:00|2023.34|2008.34|2023.95|2008.95|2026.25|2011.25|2022.85|2007.85|615
1707967800000|2024-02-15 03:30:00|2023.9|2008.9|2017.98|2002.98|2024.3|2009.3|2017.93|2002.93|560
1707968100000|2024-02-15 03:35:00|2017.96|2002.96|2021.71|2006.71|2022.09|2007.09|2017.91|2002.91|596
1707968400000|2024-02-15 03:40:00|2021.67|2006.67|2019.45|2004.45|2021.97|2006.97|2017.55|2002.55|720
1707968700000|2024-02-15 03:45:00|2019.64|2004.64|2018.55|2003.55|2020.15|2005.15|2016.65|2001.65|718
1707969000000|2024-02-15 03:50:00|2018.58|2003.58|2024.66|2009.66|2025.53|2010.53|2018.08|2003.08|746
1707969300000|2024-02-15 03:55:00|2024.7|2009.7|2023.73|2008.73|2026.31|2011.31|2022.83|2007.83|618
1707969600000|2024-02-15 04:00:00|2023.8|2008.8|2020.95|2005.95|2024.56|2009.56|2018.38|2003.38|888
1707969900000|2024-02-15 04:05:00|2020.84|2005.84|2022.95|2007.95|2023.09|2008.09|2019.1|2004.1|887
1707970200000|2024-02-15 04:10:00|2022.91|2007.91|2025.92|2010.92|2027.29|2012.29|2022.88|2007.88|745
1707970500000|2024-02-15 04:15:00|2025.96|2010.96|2020.7|2005.7|2026.36|2011.36|2018.9|2003.9|813
1707970800000|2024-02-15 04:20:00|2020.87|2005.87|2023|2008|2023.62|2008.62|2019.27|2004.27|645
1707971100000|2024-02-15 04:25:00|2023.02|2008.02|2023.45|2008.45|2024.9|2009.9|2021.63|2006.63|552
1707971400000|2024-02-15 04:30:00|2023.29|2008.29|2019.38|2004.38|2023.74|2008.74|2014.28|1999.28|855
1707971700000|2024-02-15 04:35:00|2019.35|2004.35|2018.89|2003.89|2020.1|2005.1|2015.03|2000.03|710
1707972000000|2024-02-15 04:40:00|2019.09|2004.09|2020.55|2005.55|2021.01|2006.01|2017.18|2002.18|618
1707972300000|2024-02-15 04:45:00|2020.56|2005.56|2015.2|2000.2|2020.94|2005.94|2014.48|1999.48|798
1707972600000|2024-02-15 04:50:00|2015.26|2000.26|2014.33|1999.33|2017.14|2002.14|2013.7|1998.7|770
1707972900000|2024-02-15 04:55:00|2014.42|1999.42|2018.85|2003.85|2020.05|2005.05|2014.27|1999.27|838
1707973200000|2024-02-15 05:00:00|2018.89|2003.89|2016.6|2001.6|2018.97|2003.97|2014.88|1999.88|750
1707973500000|2024-02-15 05:05:00|2016.74|2001.74|2015.35|2000.35|2018.63|2003.63|2014.63|1999.63|603
1707973800000|2024-02-15 05:10:00|2015.33|2000.33|2014.51|1999.51|2015.78|2000.78|2013.2|1998.2|544
1707974100000|2024-02-15 05:15:00|2014.56|1999.56|2015.65|2000.65|2015.79|2000.79|2013.15|1998.15|486
1707974400000|2024-02-15 05:20:00|2015.49|2000.49|2014.62|1999.62|2016.05|2001.05|2014.08|1999.08|516
1707974700000|2024-02-15 05:25:00|2014.58|1999.58|2016.44|2001.44|2016.85|2001.85|2012.98|1997.98|615
1707975000000|2024-02-15 05:30:00|2016.82|2001.82|2016.55|2001.55|2018.95|2003.95|2015.51|2000.51|630
1707975300000|2024-02-15 05:35:00|2016.68|2001.68|2016.57|2001.57|2017.57|2002.57|2013.7|1998.7|780
1707975600000|2024-02-15 05:40:00|2016.4|2001.4|2010.52|1995.52|2016.9|2001.9|2010.4|1995.4|693
1707975900000|2024-02-15 05:45:00|2010.48|1995.48|2002.08|1987.08|2010.76|1995.76|2001.65|1986.65|729
1707976200000|2024-02-15 05:50:00|2001.95|1986.95|1996.86|1981.86|2006.74|1991.74|1996.67|1981.67|810
1707976500000|2024-02-15 05:55:00|1997.02|1982.02|2000.86|1985.86|2000.86|1985.86|1988.41|1973.41|920
1707976800000|2024-02-15 06:00:00|2000.84|1985.84|2001.76|1986.76|2005.55|1990.55|1998.45|1983.45|789
1707977100000|2024-02-15 06:05:00|2001.75|1986.75|2001.45|1986.45|2003.02|1988.02|1999.25|1984.25|693
1707977400000|2024-02-15 06:10:00|2001.55|1986.55|2002.72|1987.72|2005.79|1990.79|1999.45|1984.45|457
1707977700000|2024-02-15 06:15:00|2002.69|1987.69|2008.77|1993.77|2008.78|1993.78|2001.78|1986.78|741
1707978000000|2024-02-15 06:20:00|2008.74|1993.74|2011.02|1996.02|2012.16|1997.16|2008.74|1993.74|675
1707978300000|2024-02-15 06:25:00|2010.9|1995.9|2011.93|1996.93|2012.58|1997.58|2008.38|1993.38|713
1707978600000|2024-02-15 06:30:00|2011.89|1996.89|2014.32|1999.32|2015.3|2000.3|2010.59|1995.59|764
1707978900000|2024-02-15 06:35:00|2014.29|1999.29|2016.58|2001.58|2016.88|2001.88|2014.07|1999.07|640
1707979200000|2024-02-15 06:40:00|2016.57|2001.57|2013.65|1998.65|2016.75|2001.75|2012.15|1997.15|442
1707979500000|2024-02-15 06:45:00|2013.66|1998.66|2014.03|1999.03|2015.04|2000.04|2010.8|1995.8|458
1707979800000|2024-02-15 06:50:00|2014.02|1999.02|2014.37|1999.37|2016.1|2001.1|2012.65|1997.65|346
1707980100000|2024-02-15 06:55:00|2014.42|1999.42|2008.78|1993.78|2014.42|1999.42|2007.4|1992.4|710
1707980400000|2024-02-15 07:00:00|2009.16|1994.16|2009.07|1994.07|2012.3|1997.3|2007.67|1992.67|769
1707980700000|2024-02-15 07:05:00|2008.84|1993.84|2010.94|1995.94|2012.33|1997.33|2008.18|1993.18|704
1707981000000|2024-02-15 07:10:00|2010.84|1995.84|2008.5|1993.5|2011.95|1996.95|2008.47|1993.47|631
1707981300000|2024-02-15 07:15:00|2008.47|1993.47|2009.67|1994.67|2009.89|1994.89|2005.24|1990.24|813
1707981600000|2024-02-15 07:20:00|2009.43|1994.43|2009|1994|2010.38|1995.38|2006.64|1991.64|724
1707981900000|2024-02-15 07:25:00|2009.02|1994.02|2007.88|1992.88|2009.4|1994.4|2007.22|1992.22|591
1707982200000|2024-02-15 07:30:00|2007.99|1992.99|2005.5|1990.5|2009|1994|2005.17|1990.17|426
1707982500000|2024-02-15 07:35:00|2005.35|1990.35|2002.91|1987.91|2006.77|1991.77|2000.8|1985.8|647
1707982800000|2024-02-15 07:40:00|2003.07|1988.07|1999.16|1984.16|2003.07|1988.07|1995.3|1980.3|1007
1707983100000|2024-02-15 07:45:00|1998.97|1983.97|2004.08|1989.08|2004.13|1989.13|1998.47|1983.47|896
1707983400000|2024-02-15 07:50:00|2004.13|1989.13|2003.52|1988.52|2004.6|1989.6|2000.83|1985.83|782
1707983700000|2024-02-15 07:55:00|2003.49|1988.49|2003.59|1988.59|2005.57|1990.57|2002.51|1987.51|586
1707984000000|2024-02-15 08:00:00|2003.61|1988.61|2004.62|1989.62|2007.51|1992.51|2002.51|1987.51|805
1707984300000|2024-02-15 08:05:00|2005.04|1990.04|2003.64|1988.64|2007.79|1992.79|2003.01|1988.01|785
1707984600000|2024-02-15 08:10:00|2003.54|1988.54|2002.47|1987.47|2004.02|1989.02|1999.33|1984.33|665
1707984900000|2024-02-15 08:15:00|2002.46|1987.46|2006.39|1991.39|2006.94|1991.94|2001.93|1986.93|661
1707985200000|2024-02-15 08:20:00|2006.37|1991.37|2010.52|1995.52|2010.6|1995.6|2006.04|1991.04|559
1707985500000|2024-02-15 08:25:00|2010.64|1995.64|2009.49|1994.49|2012.46|1997.46|2008.45|1993.45|633
1707985800000|2024-02-15 08:30:00|2009.54|1994.54|2007.57|1992.57|2014.25|1999.25|2006.75|1991.75|851
1707986100000|2024-02-15 08:35:00|2007.56|1992.56|2009.13|1994.13|2011.91|1996.91|2006.78|1991.78|749
1707986400000|2024-02-15 08:40:00|2009.15|1994.15|2013.06|1998.06|2015.73|2000.73|2008.63|1993.63|614
1707986700000|2024-02-15 08:45:00|2013.04|1998.04|2010.18|1995.18|2013.43|1998.43|2010|1995|761
1707987000000|2024-02-15 08:50:00|2010.2|1995.2|2012.84|1997.84|2014.97|1999.97|2008.85|1993.85|747
1707987300000|2024-02-15 08:55:00|2012.58|1997.58|2015.25|2000.25|2016.41|2001.41|2012.35|1997.35|732
1707987600000|2024-02-15 09:00:00|2015.23|2000.23|2013.89|1998.89|2016.39|2001.39|2013.83|1998.83|848
1707987900000|2024-02-15 09:05:00|2013.84|1998.84|2015.4|2000.4|2016.09|2001.09|2012.52|1997.52|676
1707988200000|2024-02-15 09:10:00|2015.41|2000.41|2018.33|2003.33|2018.33|2003.33|2015.1|2000.1|449
1707988500000|2024-02-15 09:15:00|2018.34|2003.34|2022.98|2007.98|2026.83|2011.83|2018.34|2003.34|701
1707988800000|2024-02-15 09:20:00|2022.57|2007.57|2024.63|2009.63|2026.18|2011.18|2021.65|2006.65|765
1707989100000|2024-02-15 09:25:00|2024.36|2009.36|2018.65|2003.65|2025.22|2010.22|2018.65|2003.65|406
1707989400000|2024-02-15 09:30:00|2018.89|2003.89|2022.25|2007.25|2023.69|2008.69|2017.95|2002.95|575
1707989700000|2024-02-15 09:35:00|2022.2|2007.2|2018.75|2003.75|2023|2008|2016.25|2001.25|406
1707990000000|2024-02-15 09:40:00|2018.65|2003.65|2018.97|2003.97|2020.15|2005.15|2017.05|2002.05|590
1707990300000|2024-02-15 09:45:00|2018.99|2003.99|2018.15|2003.15|2019.69|2004.69|2016.96|2001.96|435
1707990600000|2024-02-15 09:50:00|2018.1|2003.1|2023.95|2008.95|2024.58|2009.58|2017.5|2002.5|573
1707990900000|2024-02-15 09:55:00|2023.94|2008.94|2023.1|2008.1|2025.19|2010.19|2021.1|2006.1|494
1707991200000|2024-02-15 10:00:00|2023.88|2008.88|2023.75|2008.75|2027|2012|2018.6|2003.6|649
1707991500000|2024-02-15 10:05:00|2024|2009|2025.88|2010.88|2027|2012|2022.07|2007.07|625
1707991800000|2024-02-15 10:10:00|2025.86|2010.86|2027.66|2012.66|2027.77|2012.77|2023.92|2008.92|373
1707992100000|2024-02-15 10:15:00|2027.56|2012.56|2027.52|2012.52|2031.4|2016.4|2025.95|2010.95|524
1707992400000|2024-02-15 10:20:00|2027.48|2012.48|2022.25|2007.25|2029.03|2014.03|2022.25|2007.25|817
1707992700000|2024-02-15 10:25:00|2022.26|2007.26|2021.78|2006.78|2022.78|2007.78|2021.04|2006.04|532
1707993000000|2024-02-15 10:30:00|2021.75|2006.75|2021.3|2006.3|2022.55|2007.55|2020.77|2005.77|593
1707993300000|2024-02-15 10:35:00|2021.42|2006.42|2021.74|2006.74|2023.62|2008.62|2021.02|2006.02|708
1707993600000|2024-02-15 10:40:00|2021.79|2006.79|2020.1|2005.1|2024.74|2009.74|2019.95|2004.95|695
1707993900000|2024-02-15 10:45:00|2020.05|2005.05|2020.18|2005.18|2020.29|2005.29|2018.1|2003.1|406
1707994200000|2024-02-15 10:50:00|2020.16|2005.16|2019.75|2004.75|2022.49|2007.49|2017.78|2002.78|785
1707994500000|2024-02-15 10:55:00|2019.93|2004.93|2020.45|2005.45|2022.74|2007.74|2018.75|2003.75|506
1707994800000|2024-02-15 11:00:00|2020.5|2005.5|2021.63|2006.63|2024.35|2009.35|2020.5|2005.5|601
1707995100000|2024-02-15 11:05:00|2021.4|2006.4|2020.43|2005.43|2022.27|2007.27|2020.11|2005.11|655
1707995400000|2024-02-15 11:10:00|2020.45|2005.45|2020.05|2005.05|2022.15|2007.15|2019.85|2004.85|260
1707995700000|2024-02-15 11:15:00|2020.1|2005.1|2021.73|2006.73|2024.47|2009.47|2020.05|2005.05|583
1707996000000|2024-02-15 11:20:00|2021.82|2006.82|2021.46|2006.46|2022.82|2007.82|2020.66|2005.66|559
1707996300000|2024-02-15 11:25:00|2021.59|2006.59|2021.47|2006.47|2022.83|2007.83|2020.19|2005.19|561
1707996600000|2024-02-15 11:30:00|2021.58|2006.58|2019.15|2004.15|2022.06|2007.06|2017.06|2002.06|887
1707996900000|2024-02-15 11:35:00|2019.17|2004.17|2010.93|1995.93|2020.63|2005.63|2006.85|1991.85|1021
1707997200000|2024-02-15 11:40:00|2011.04|1996.04|2008.3|1993.3|2012.97|1997.97|2007.42|1992.42|942
1707997500000|2024-02-15 11:45:00|2008.27|1993.27|2007.92|1992.92|2010.67|1995.67|2006.9|1991.9|826
1707997800000|2024-02-15 11:50:00|2007.93|1992.93|2011.2|1996.2|2011.87|1996.87|2006.25|1991.25|495
1707998100000|2024-02-15 11:55:00|2011.21|1996.21|2010.4|1995.4|2012.1|1997.1|2008.8|1993.8|776
1707998400000|2024-02-15 12:00:00|2010.17|1995.17|2017.31|2002.31|2017.41|2002.41|2009.83|1994.83|779
1707998700000|2024-02-15 12:05:00|2017.41|2002.41|2010.2|1995.2|2017.41|2002.41|2008.95|1993.95|649
1707999000000|2024-02-15 12:10:00|2010.25|1995.25|2006.56|1991.56|2011.32|1996.32|2005|1990|922
1707999300000|2024-02-15 12:15:00|2006.59|1991.59|2005.21|1990.21|2009.41|1994.41|1998.7|1983.7|899
1707999600000|2024-02-15 12:20:00|2005.22|1990.22|2009.48|1994.48|2010.29|1995.29|2002.86|1987.86|971
1707999900000|2024-02-15 12:25:00|2009.78|1994.78|2011.43|1996.43|2011.43|1996.43|2005.75|1990.75|865
1708000200000|2024-02-15 12:30:00|2011.3|1996.3|2010.8|1995.8|2011.3|1996.3|2007.5|1992.5|865
1708000500000|2024-02-15 12:35:00|2010.81|1995.81|2006.4|1991.4|2011.03|1996.03|2004.99|1989.99|508
1708000800000|2024-02-15 12:40:00|2006.45|1991.45|2007.69|1992.69|2010.63|1995.63|2006.22|1991.22|628
1708001100000|2024-02-15 12:45:00|2007.6|1992.6|2006.5|1991.5|2008.91|1993.91|2005.45|1990.45|794
1708001400000|2024-02-15 12:50:00|2006.55|1991.55|2007.49|1992.49|2008.22|1993.22|2003.6|1988.6|825
1708001700000|2024-02-15 12:55:00|2007.51|1992.51|2010.19|1995.19|2010.45|1995.45|2007.02|1992.02|621
1708002000000|2024-02-15 13:00:00|2010.2|1995.2|2009.54|1994.54|2013.53|1998.53|2009.01|1994.01|657
1708002300000|2024-02-15 13:05:00|2009.67|1994.67|2011.11|1996.11|2013.02|1998.02|2006.87|1991.87|793
1708002600000|2024-02-15 13:10:00|2011.1|1996.1|2012.85|1997.85|2013.62|1998.62|2007.83|1992.83|851
1708002900000|2024-02-15 13:15:00|2012.86|1997.86|2009.6|1994.6|2014.78|1999.78|2007.34|1992.34|901
1708003200000|2024-02-15 13:20:00|2009.7|1994.7|2007.49|1992.49|2011.01|1996.01|2007.41|1992.41|708
1708003500000|2024-02-15 13:25:00|2007.46|1992.46|2001.4|1986.4|2008.3|1993.3|1999.53|1984.53|793
1708003800000|2024-02-15 13:30:00|2001.33|1986.33|1999.5|1984.5|2003.6|1988.6|1998.65|1983.65|1026
1708004100000|2024-02-15 13:35:00|1999.53|1984.53|1999.44|1984.44|2001.47|1986.47|1997.42|1982.42|847
1708004400000|2024-02-15 13:40:00|1999.58|1984.58|2004.27|1989.27|2005.06|1990.06|1999.45|1984.45|821
1708004700000|2024-02-15 13:45:00|2004.09|1989.09|2004.9|1989.9|2006.77|1991.77|2003.25|1988.25|904
1708005000000|2024-02-15 13:50:00|2004.83|1989.83|2007.57|1992.57|2007.97|1992.97|2003.75|1988.75|896
1708005300000|2024-02-15 13:55:00|2007.47|1992.47|2006.09|1991.09|2009.24|1994.24|2004.79|1989.79|822
1708005600000|2024-02-15 14:00:00|2006.07|1991.07|2002.88|1987.88|2006.8|1991.8|2000.47|1985.47|933
1708005900000|2024-02-15 14:05:00|2002.8|1987.8|2004.81|1989.81|2004.95|1989.95|2001.87|1986.87|818
1708006200000|2024-02-15 14:10:00|2005.06|1990.06|2008.79|1993.79|2009.67|1994.67|2005.06|1990.06|694
1708006500000|2024-02-15 14:15:00|2008.8|1993.8|2005.32|1990.32|2011.99|1996.99|2003.63|1988.63|799
1708006800000|2024-02-15 14:20:00|2005.39|1990.39|2008.61|1993.61|2009.29|1994.29|2005.39|1990.39|871
1708007100000|2024-02-15 14:25:00|2008.6|1993.6|2012.17|1997.17|2013.28|1998.28|2007.82|1992.82|965
1708007400000|2024-02-15 14:30:00|2012.06|1997.06|2021|2006|2021.62|2006.62|2010.76|1995.76|990
1708007700000|2024-02-15 14:35:00|2021.03|2006.03|2014.86|1999.86|2021.25|2006.25|2013.08|1998.08|1043
1708008000000|2024-02-15 14:40:00|2014.85|1999.85|2021.48|2006.48|2022.05|2007.05|2014.77|1999.77|871
1708008300000|2024-02-15 14:45:00|2021.46|2006.46|2023.05|2008.05|2024.56|2009.56|2019.95|2004.95|917
1708008600000|2024-02-15 14:50:00|2022.98|2007.98|2022.6|2007.6|2026.45|2011.45|2021.03|2006.03|919
1708008900000|2024-02-15 14:55:00|2022.57|2007.57|2024.34|2009.34|2026.26|2011.26|2019.89|2004.89|948
1708009200000|2024-02-15 15:00:00|2024.38|2009.38|2015.38|2000.38|2029.72|2014.72|2014.48|1999.48|989
1708009500000|2024-02-15 15:05:00|2015.25|2000.25|2023.55|2008.55|2025.74|2010.74|2008.55|1993.55|1019
1708009800000|2024-02-15 15:10:00|2023.58|2008.58|2027.3|2012.3|2027.82|2012.82|2020.63|2005.63|892
1708010100000|2024-02-15 15:15:00|2027.32|2012.32|2024.9|2009.9|2029.45|2014.45|2019.71|2004.71|998
1708010400000|2024-02-15 15:20:00|2025.25|2010.25|2025.01|2010.01|2028.94|2013.94|2022.55|2007.55|855
1708010700000|2024-02-15 15:25:00|2024.95|2009.95|2023.96|2008.96|2027.1|2012.1|2020.74|2005.74|906
1708011000000|2024-02-15 15:30:00|2024.14|2009.14|2005.94|1990.94|2027.04|2012.04|1996.9|1981.9|1123
1708011300000|2024-02-15 15:35:00|2005.96|1990.96|2011.35|1996.35|2014.02|1999.02|2002.43|1987.43|1056
1708011600000|2024-02-15 15:40:00|2011.45|1996.45|2002.44|1987.44|2011.9|1996.9|1998.25|1983.25|1035
1708011900000|2024-02-15 15:45:00|2002.43|1987.43|1992.18|1977.18|2004.27|1989.27|1985.1|1970.1|1106
1708012200000|2024-02-15 15:50:00|1992.23|1977.23|1995.96|1980.96|1999.32|1984.32|1989.36|1974.36|1062
1708012500000|2024-02-15 15:55:00|1995.85|1980.85|1994.49|1979.49|1997.1|1982.1|1989.18|1974.18|1008
1708012800000|2024-02-15 16:00:00|1994.56|1979.56|1994.92|1979.92|1997.17|1982.17|1991.4|1976.4|1102
1708013100000|2024-02-15 16:05:00|1994.88|1979.88|1978.25|1963.25|1996.95|1981.95|1978.25|1963.25|1087
1708013400000|2024-02-15 16:10:00|1978.3|1963.3|1974.89|1959.89|1981.87|1966.87|1972.55|1957.55|1110
1708013700000|2024-02-15 16:15:00|1974.38|1959.38|1991.61|1976.61|1993.63|1978.63|1973.87|1958.87|1067
1708014000000|2024-02-15 16:20:00|1991.6|1976.6|1997.11|1982.11|2002.05|1987.05|1989.7|1974.7|1029
1708014300000|2024-02-15 16:25:00|1997.16|1982.16|1999.75|1984.75|2001.65|1986.65|1994.06|1979.06|973
1708014600000|2024-02-15 16:30:00|1999.84|1984.84|2004.73|1989.73|2008|1993|1997.78|1982.78|841
1708014900000|2024-02-15 16:35:00|2004.6|1989.6|2009.89|1994.89|2010.11|1995.11|2001.35|1986.35|945
1708015200000|2024-02-15 16:40:00|2009.88|1994.88|2014.16|1999.16|2014.64|1999.64|2009.47|1994.47|740
1708015500000|2024-02-15 16:45:00|2014.44|1999.44|2013.98|1998.98|2015.35|2000.35|2010.4|1995.4|860
1708015800000|2024-02-15 16:50:00|2013.55|1998.55|2014.02|1999.02|2015.09|2000.09|2010.75|1995.75|949
1708016100000|2024-02-15 16:55:00|2014.11|1999.11|2011.06|1996.06|2014.15|1999.15|2009.26|1994.26|897
1708016400000|2024-02-15 17:00:00|2011.03|1996.03|2019.95|2004.95|2021.03|2006.03|2010.9|1995.9|736
1708016700000|2024-02-15 17:05:00|2019.9|2004.9|2016.4|2001.4|2020.12|2005.12|2009.16|1994.16|954
1708017000000|2024-02-15 17:10:00|2016.34|2001.34|2020.68|2005.68|2020.83|2005.83|2015.33|2000.33|850
1708017300000|2024-02-15 17:15:00|2020.69|2005.69|2020.7|2005.7|2021.52|2006.52|2018.85|2003.85|730
1708017600000|2024-02-15 17:20:00|2020.75|2005.75|2019.83|2004.83|2022.36|2007.36|2013.24|1998.24|700
1708017900000|2024-02-15 17:25:00|2019.68|2004.68|2027.94|2012.94|2029.01|2014.01|2019.25|2004.25|668
1708018200000|2024-02-15 17:30:00|2027.85|2012.85|2037.35|2022.35|2038.36|2023.36|2027|2012|819
1708018500000|2024-02-15 17:35:00|2037.34|2022.34|2019.78|2004.78|2037.5|2022.5|2019.57|2004.57|1010
1708018800000|2024-02-15 17:40:00|2019.8|2004.8|2016.83|2001.83|2021.52|2006.52|2016.39|2001.39|865
1708019100000|2024-02-15 17:45:00|2016.78|2001.78|2013.85|1998.85|2022.6|2007.6|2010.96|1995.96|809
1708019400000|2024-02-15 17:50:00|2013.99|1998.99|2013.16|1998.16|2018.08|2003.08|2012.4|1997.4|936
1708019700000|2024-02-15 17:55:00|2013.21|1998.21|2010.95|1995.95|2015.29|2000.29|2008.19|1993.19|945
1708020000000|2024-02-15 18:00:00|2010.92|1995.92|2011.21|1996.21|2013.41|1998.41|2005.28|1990.28|980
1708020300000|2024-02-15 18:05:00|2011.01|1996.01|2015.13|2000.13|2017.8|2002.8|2009.82|1994.82|900
1708020600000|2024-02-15 18:10:00|2015.14|2000.14|2023.05|2008.05|2023.33|2008.33|2013.96|1998.96|776
1708020900000|2024-02-15 18:15:00|2023|2008|2017.99|2002.99|2023.46|2008.46|2017.43|2002.43|834
1708021200000|2024-02-15 18:20:00|2018.04|2003.04|2018.41|2003.41|2020.26|2005.26|2014.49|1999.49|681
1708021500000|2024-02-15 18:25:00|2018.23|2003.23|2015.48|2000.48|2018.55|2003.55|2014.32|1999.32|752
1708021800000|2024-02-15 18:30:00|2015.4|2000.4|2016.47|2001.47|2016.64|2001.64|2012.96|1997.96|836
1708022100000|2024-02-15 18:35:00|2016.38|2001.38|2012.69|1997.69|2017.13|2002.13|2012.05|1997.05|675
1708022400000|2024-02-15 18:40:00|2012.63|1997.63|2014.19|1999.19|2015.88|2000.88|2011.55|1996.55|707
1708022700000|2024-02-15 18:45:00|2013.85|1998.85|2017.66|2002.66|2017.74|2002.74|2012.15|1997.15|613
1708023000000|2024-02-15 18:50:00|2017.68|2002.68|2012.12|1997.12|2018.69|2003.69|2011.69|1996.69|802
1708023300000|2024-02-15 18:55:00|2012.23|1997.23|2011.01|1996.01|2012.45|1997.45|2009.87|1994.87|721
1708023600000|2024-02-15 19:00:00|2011.12|1996.12|2010.79|1995.79|2013.25|1998.25|2009.74|1994.74|430
1708023900000|2024-02-15 19:05:00|2010.7|1995.7|2010.92|1995.92|2011.35|1996.35|2007.35|1992.35|606
1708024200000|2024-02-15 19:10:00|2010.96|1995.96|2010.58|1995.58|2011.93|1996.93|2007.38|1992.38|703
1708024500000|2024-02-15 19:15:00|2010.61|1995.61|2007.53|1992.53|2011.29|1996.29|2006.77|1991.77|863
1708024800000|2024-02-15 19:20:00|2007.44|1992.44|2005.64|1990.64|2009.95|1994.95|2002.85|1987.85|827
1708025100000|2024-02-15 19:25:00|2005.63|1990.63|2005.09|1990.09|2006.66|1991.66|2002.25|1987.25|517
1708025400000|2024-02-15 19:30:00|2005.12|1990.12|2001.78|1986.78|2006.66|1991.66|2000|1985|934
1708025700000|2024-02-15 19:35:00|2001.8|1986.8|2003.63|1988.63|2004.83|1989.83|1999.75|1984.75|700
1708026000000|2024-02-15 19:40:00|2003.64|1988.64|2007.29|1992.29|2009.8|1994.8|2003.6|1988.6|718
1708026300000|2024-02-15 19:45:00|2007.27|1992.27|2015.31|2000.31|2015.63|2000.63|2006.93|1991.93|602
1708026600000|2024-02-15 19:50:00|2015.3|2000.3|2015.84|2000.84|2016.9|2001.9|2010.75|1995.75|539
1708026900000|2024-02-15 19:55:00|2015.17|2000.17|2013.95|1998.95|2015.2|2000.2|2011.04|1996.04|760
1708027200000|2024-02-15 20:00:00|2013.99|1998.99|2019.81|2004.81|2020.29|2005.29|2013.6|1998.6|588
1708027500000|2024-02-15 20:05:00|2019.64|2004.64|2014.08|1999.08|2019.72|2004.72|2014.08|1999.08|749
1708027800000|2024-02-15 20:10:00|2014.1|1999.1|2009.43|1994.43|2015.78|2000.78|2009.02|1994.02|657
1708028100000|2024-02-15 20:15:00|2009.56|1994.56|2004.94|1989.94|2010.14|1995.14|1999.15|1984.15|939
1708028400000|2024-02-15 20:20:00|2005.09|1990.09|2005.35|1990.35|2009.95|1994.95|2004.54|1989.54|771
1708028700000|2024-02-15 20:25:00|2005.34|1990.34|2004.43|1989.43|2006.61|1991.61|2002.7|1987.7|644
1708029000000|2024-02-15 20:30:00|2004.4|1989.4|2006.46|1991.46|2007.59|1992.59|2003.02|1988.02|821
1708029300000|2024-02-15 20:35:00|2006.39|1991.39|2007.81|1992.81|2007.9|1992.9|2004.37|1989.37|827
1708029600000|2024-02-15 20:40:00|2007.85|1992.85|2005.95|1990.95|2009.87|1994.87|2005.27|1990.27|529
1708029900000|2024-02-15 20:45:00|2006.1|1991.1|1999.01|1984.01|2006.95|1991.95|1998.85|1983.85|784
1708030200000|2024-02-15 20:50:00|1999.03|1984.03|1999.64|1984.64|2002.39|1987.39|1998.11|1983.11|704
1708030500000|2024-02-15 20:55:00|1999.6|1984.6|2001.49|1986.49|2002.47|1987.47|1999.03|1984.03|865
1708030800000|2024-02-15 21:00:00|2001.51|1986.51|2008.21|1993.21|2008.98|1993.98|1998.1|1983.1|852
1708031100000|2024-02-15 21:05:00|2008.19|1993.19|2015.24|2000.24|2015.37|2000.37|2007.13|1992.13|929
1708031400000|2024-02-15 21:10:00|2015.28|2000.28|2015.43|2000.43|2017.53|2002.53|2013.06|1998.06|620
1708031700000|2024-02-15 21:15:00|2015.44|2000.44|2012.48|1997.48|2015.44|2000.44|2008.95|1993.95|792
1708032000000|2024-02-15 21:20:00|2012.47|1997.47|2014.28|1999.28|2016.27|2001.27|2011.94|1996.94|639
1708032300000|2024-02-15 21:25:00|2014.4|1999.4|2006.97|1991.97|2014.4|1999.4|2006.67|1991.67|802
1708032600000|2024-02-15 21:30:00|2006.99|1991.99|2009.96|1994.96|2010.59|1995.59|2002.14|1987.14|869
1708032900000|2024-02-15 21:35:00|2010.85|1995.85|2008.5|1993.5|2011.73|1996.73|2007.4|1992.4|719
1708033200000|2024-02-15 21:40:00|2008.49|1993.49|2003.78|1988.78|2008.95|1993.95|1998.23|1983.23|981
1708033500000|2024-02-15 21:45:00|2003.75|1988.75|2001.64|1986.64|2007.34|1992.34|2001.18|1986.18|845
1708033800000|2024-02-15 21:50:00|2001.49|1986.49|2000.25|1985.25|2002.66|1987.66|1999.12|1984.12|755
1708034100000|2024-02-15 21:55:00|2000.28|1985.28|1986.77|1971.77|2000.98|1985.98|1984.09|1969.09|1056
1708034400000|2024-02-15 22:00:00|1986.85|1971.85|1994.72|1979.72|1994.72|1979.72|1985.18|1970.18|967
1708034700000|2024-02-15 22:05:00|1994.83|1979.83|1986.51|1971.51|1995.51|1980.51|1985.58|1970.58|1036
1708035000000|2024-02-15 22:10:00|1986.43|1971.43|1992.13|1977.13|1992.14|1977.14|1985.32|1970.32|831
1708035300000|2024-02-15 22:15:00|1992.15|1977.15|1993.75|1978.75|1994|1979|1990.3|1975.3|651
1708035600000|2024-02-15 22:20:00|1993.77|1978.77|1993.42|1978.42|1997.15|1982.15|1992.01|1977.01|541
1708035900000|2024-02-15 22:25:00|1993.39|1978.39|1993.26|1978.26|1994.15|1979.15|1991.39|1976.39|504
1708036200000|2024-02-15 22:30:00|1993.14|1978.14|1997.2|1982.2|1997.45|1982.45|1993.14|1978.14|354
1708036500000|2024-02-15 22:35:00|1997.19|1982.19|1996.82|1981.82|1997.22|1982.22|1995.68|1980.68|318
1708036800000|2024-02-15 22:40:00|1996.83|1981.83|1990.09|1975.09|1997.42|1982.42|1989.23|1974.23|532
1708037100000|2024-02-15 22:45:00|1990.08|1975.08|1984.6|1969.6|1990.34|1975.34|1984.56|1969.56|313
1708037400000|2024-02-15 22:50:00|1984.59|1969.59|1982.9|1967.9|1988.84|1973.84|1981.44|1966.44|606
1708037700000|2024-02-15 22:55:00|1983.04|1968.04|1989.11|1974.11|1989.31|1974.31|1982.66|1967.66|611
1708038000000|2024-02-15 23:00:00|1989.12|1974.12|1994.63|1979.63|1994.84|1979.84|1987.25|1972.25|534
1708038300000|2024-02-15 23:05:00|1994.65|1979.65|1996.41|1981.41|1996.47|1981.47|1992.55|1977.55|520
1708038600000|2024-02-15 23:10:00|1996.4|1981.4|1996.48|1981.48|1996.71|1981.71|1994.14|1979.14|573
1708038900000|2024-02-15 23:15:00|1996.52|1981.52|1997.39|1982.39|1997.54|1982.54|1992.45|1977.45|574
1708039200000|2024-02-15 23:20:00|1997.41|1982.41|1996.76|1981.76|1997.82|1982.82|1994.85|1979.85|435
1708039500000|2024-02-15 23:25:00|1996.71|1981.71|1998.11|1983.11|1998.77|1983.77|1995.05|1980.05|345
1708039800000|2024-02-15 23:30:00|1997.98|1982.98|2000.16|1985.16|2000.26|1985.26|1995.48|1980.48|587
1708040100000|2024-02-15 23:35:00|2000|1985|2000.72|1985.72|2000.83|1985.83|1998.58|1983.58|525
1708040400000|2024-02-15 23:40:00|2000.25|1985.25|2001.05|1986.05|2002.35|1987.35|1999.35|1984.35|574
1708040700000|2024-02-15 23:45:00|2001.67|1986.67|1999.94|1984.94|2003.97|1988.97|1999.47|1984.47|404
1708041000000|2024-02-15 23:50:00|2000.01|1985.01|2000.52|1985.52|2002.45|1987.45|1999.38|1984.38|513
1708041300000|2024-02-15 23:55:00|2000.05|1985.05|2001.43|1986.43|2002.43|1987.43|2000.05|1985.05|453
1708041600000|2024-02-16 00:00:00|2001.28|1986.28|2002.63|1987.63|2003.83|1988.83|1999.85|1984.85|603
1708041900000|2024-02-16 00:05:00|2002.64|1987.64|2001.12|1986.12|2003.2|1988.2|1999.05|1984.05|524
1708042200000|2024-02-16 00:10:00|2001.16|1986.16|2003.92|1988.92|2003.92|1988.92|1999.99|1984.99|425
1708042500000|2024-02-16 00:15:00|2004.54|1989.54|2002.61|1987.61|2007.45|1992.45|2002.05|1987.05|533
1708042800000|2024-02-16 00:20:00|2002.59|1987.59|1997.65|1982.65|2002.85|1987.85|1995.3|1980.3|461
1708043100000|2024-02-16 00:25:00|1997.6|1982.6|1994.25|1979.25|1999|1984|1992.13|1977.13|610
1708043400000|2024-02-16 00:30:00|1994.15|1979.15|1990.16|1975.16|1994.15|1979.15|1988.67|1973.67|781
1708043700000|2024-02-16 00:35:00|1990.15|1975.15|1991.94|1976.94|1995.59|1980.59|1988.89|1973.89|853
1708044000000|2024-02-16 00:40:00|1992|1977|1995.98|1980.98|1996.33|1981.33|1990.83|1975.83|560
1708044300000|2024-02-16 00:45:00|1995.5|1980.5|1995.23|1980.23|1998.58|1983.58|1994.5|1979.5|759
1708044600000|2024-02-16 00:50:00|1995.59|1980.59|1997.65|1982.65|1997.75|1982.75|1994.4|1979.4|750
1708044900000|2024-02-16 00:55:00|1997.64|1982.64|1995.35|1980.35|1999.75|1984.75|1995.3|1980.3|840
1708045200000|2024-02-16 01:00:00|1996.79|1981.79|1997.18|1982.18|1997.59|1982.59|1992.7|1977.7|594
1708045500000|2024-02-16 01:05:00|1997.13|1982.13|1995.61|1980.61|1998.92|1983.92|1994.9|1979.9|690
1708045800000|2024-02-16 01:10:00|1994.91|1979.91|1999.86|1984.86|2000.79|1985.79|1991.75|1976.75|788
1708046100000|2024-02-16 01:15:00|1999.82|1984.82|1995.25|1980.25|2000.98|1985.98|1995.15|1980.15|778
1708046400000|2024-02-16 01:20:00|1995.85|1980.85|1998.08|1983.08|1998.38|1983.38|1994.15|1979.15|413
1708046700000|2024-02-16 01:25:00|1998.11|1983.11|1995.9|1980.9|2000.37|1985.37|1995.85|1980.85|660
1708047000000|2024-02-16 01:30:00|1995.88|1980.88|1990.18|1975.18|1997.18|1982.18|1989.64|1974.64|665
1708047300000|2024-02-16 01:35:00|1990.12|1975.12|1988.85|1973.85|1990.74|1975.74|1987.05|1972.05|557
1708047600000|2024-02-16 01:40:00|1988.86|1973.86|1989.12|1974.12|1989.25|1974.25|1986.85|1971.85|505
1708047900000|2024-02-16 01:45:00|1989.07|1974.07|1992.77|1977.77|1993.25|1978.25|1986.65|1971.65|522
1708048200000|2024-02-16 01:50:00|1992.78|1977.78|1991.72|1976.72|1994.41|1979.41|1990.95|1975.95|669
1708048500000|2024-02-16 01:55:00|1991.73|1976.73|1997.72|1982.72|1998.11|1983.11|1991.7|1976.7|489
1708048800000|2024-02-16 02:00:00|1997.75|1982.75|1993.65|1978.65|1998.11|1983.11|1993.3|1978.3|743
1708049100000|2024-02-16 02:05:00|1993.63|1978.63|2000.78|1985.78|2000.94|1985.94|1993.12|1978.12|522
1708049400000|2024-02-16 02:10:00|2001.23|1986.23|2006.37|1991.37|2006.82|1991.82|2000.49|1985.49|700
1708049700000|2024-02-16 02:15:00|2006.22|1991.22|2007.11|1992.11|2009.61|1994.61|2004.95|1989.95|677
1708050000000|2024-02-16 02:20:00|2007.08|1992.08|2013.11|1998.11|2013.46|1998.46|2007.03|1992.03|514
1708050300000|2024-02-16 02:25:00|2013|1998|2011.13|1996.13|2016.07|2001.07|2011.13|1996.13|618
1708050600000|2024-02-16 02:30:00|2011.19|1996.19|2008.16|1993.16|2011.99|1996.99|2007.39|1992.39|632
1708050900000|2024-02-16 02:35:00|2008.11|1993.11|2009.47|1994.47|2010.94|1995.94|2006.63|1991.63|706
1708051200000|2024-02-16 02:40:00|2009.54|1994.54|2009.55|1994.55|2012.79|1997.79|2008.05|1993.05|577
1708051500000|2024-02-16 02:45:00|2009.82|1994.82|2003.92|1988.92|2010.34|1995.34|2003.66|1988.66|528
1708051800000|2024-02-16 02:50:00|2005.05|1990.05|2006.95|1991.95|2008.37|1993.37|2003.84|1988.84|520
1708052100000|2024-02-16 02:55:00|2006.94|1991.94|2009.05|1994.05|2009.4|1994.4|2006.19|1991.19|575
1708052400000|2024-02-16 03:00:00|2009.37|1994.37|2005.62|1990.62|2009.37|1994.37|2004.25|1989.25|403
1708052700000|2024-02-16 03:05:00|2005.61|1990.61|2004.75|1989.75|2006.03|1991.03|2001.25|1986.25|403
1708053000000|2024-02-16 03:10:00|2004.74|1989.74|2012.68|1997.68|2012.74|1997.74|2004|1989|732
1708053300000|2024-02-16 03:15:00|2012.67|1997.67|2013.65|1998.65|2014.68|1999.68|2010|1995|683
1708053600000|2024-02-16 03:20:00|2013.63|1998.63|2009.23|1994.23|2015.45|2000.45|2007.9|1992.9|543
1708053900000|2024-02-16 03:25:00|2009.25|1994.25|2007.5|1992.5|2009.86|1994.86|2006.73|1991.73|519
1708054200000|2024-02-16 03:30:00|2007.51|1992.51|2007.82|1992.82|2009.09|1994.09|2006.75|1991.75|560
1708054500000|2024-02-16 03:35:00|2007.85|1992.85|2007.15|1992.15|2010.23|1995.23|2006.4|1991.4|760
1708054800000|2024-02-16 03:40:00|2007.14|1992.14|2009.09|1994.09|2010.94|1995.94|2006.9|1991.9|692
1708055100000|2024-02-16 03:45:00|2009.13|1994.13|2007.24|1992.24|2010.21|1995.21|2006.38|1991.38|642
1708055400000|2024-02-16 03:50:00|2007.22|1992.22|2010.49|1995.49|2010.79|1995.79|2005.85|1990.85|454
1708055700000|2024-02-16 03:55:00|2010.53|1995.53|2011.31|1996.31|2013.47|1998.47|2010.53|1995.53|464
1708056000000|2024-02-16 04:00:00|2011.26|1996.26|2011.31|1996.31|2012.86|1997.86|2007.35|1992.35|511
1708056300000|2024-02-16 04:05:00|2011.5|1996.5|2014.4|1999.4|2014.83|1999.83|2011.4|1996.4|296
1708056600000|2024-02-16 04:10:00|2014.83|1999.83|2012.47|1997.47|2016.33|2001.33|2011.2|1996.2|458
1708056900000|2024-02-16 04:15:00|2012.52|1997.52|2015.99|2000.99|2017.51|2002.51|2012.42|1997.42|567
1708057200000|2024-02-16 04:20:00|2016.05|2001.05|2015.52|2000.52|2016.75|2001.75|2013.27|1998.27|481
1708057500000|2024-02-16 04:25:00|2015.41|2000.41|2015.47|2000.47|2016.39|2001.39|2014.19|1999.19|485
1708057800000|2024-02-16 04:30:00|2015.48|2000.48|2012.26|1997.26|2016.07|2001.07|2011.24|1996.24|491
1708058100000|2024-02-16 04:35:00|2012.25|1997.25|2012.68|1997.68|2013.11|1998.11|2009.65|1994.65|465
1708058400000|2024-02-16 04:40:00|2012.59|1997.59|2012.62|1997.62|2014.31|1999.31|2011.35|1996.35|416
1708058700000|2024-02-16 04:45:00|2012.64|1997.64|2012.71|1997.71|2012.84|1997.84|2010.38|1995.38|448
1708059000000|2024-02-16 04:50:00|2012.81|1997.81|2011.49|1996.49|2013.3|1998.3|2011.46|1996.46|423
1708059300000|2024-02-16 04:55:00|2011.47|1996.47|2010.53|1995.53|2012.2|1997.2|2008.84|1993.84|410
1708059600000|2024-02-16 05:00:00|2010.35|1995.35|2010.42|1995.42|2012.53|1997.53|2009.23|1994.23|731
1708059900000|2024-02-16 05:05:00|2010.43|1995.43|2008.57|1993.57|2011.41|1996.41|2007.68|1992.68|562
1708060200000|2024-02-16 05:10:00|2008.6|1993.6|2011.77|1996.77|2012.86|1997.86|2008.52|1993.52|474
1708060500000|2024-02-16 05:15:00|2011.2|1996.2|2010.3|1995.3|2012|1997|2008.7|1993.7|555
1708060800000|2024-02-16 05:20:00|2010.2|1995.2|2012.8|1997.8|2013.2|1998.2|2010.2|1995.2|507
1708061100000|2024-02-16 05:25:00|2012.86|1997.86|2013.95|1998.95|2013.95|1998.95|2011.95|1996.95|393
1708061400000|2024-02-16 05:30:00|2013.84|1998.84|2016.84|2001.84|2016.95|2001.95|2013.78|1998.78|532
1708061700000|2024-02-16 05:35:00|2016.95|2001.95|2020.08|2005.08|2021.07|2006.07|2016.75|2001.75|587
1708062000000|2024-02-16 05:40:00|2020|2005|2020.78|2005.78|2022.45|2007.45|2019.68|2004.68|654
1708062300000|2024-02-16 05:45:00|2021.1|2006.1|2022.74|2007.74|2022.79|2007.79|2017.99|2002.99|781
1708062600000|2024-02-16 05:50:00|2022.71|2007.71|2026.04|2011.04|2026.16|2011.16|2022.18|2007.18|516
1708062900000|2024-02-16 05:55:00|2026.11|2011.11|2027.83|2012.83|2027.89|2012.89|2025.83|2010.83|498
1708063200000|2024-02-16 06:00:00|2028.01|2013.01|2031.98|2016.98|2032.07|2017.07|2027.92|2012.92|468
1708063500000|2024-02-16 06:05:00|2031.97|2016.97|2032.17|2017.17|2032.5|2017.5|2025.84|2010.84|609
1708063800000|2024-02-16 06:10:00|2032.16|2017.16|2033.3|2018.3|2035.66|2020.66|2030.64|2015.64|676
1708064100000|2024-02-16 06:15:00|2033.27|2018.27|2035.06|2020.06|2035.06|2020.06|2031.6|2016.6|632
1708064400000|2024-02-16 06:20:00|2035.01|2020.01|2036.26|2021.26|2036.45|2021.45|2034.22|2019.22|444
1708064700000|2024-02-16 06:25:00|2036.25|2021.25|2037.67|2022.67|2038.17|2023.17|2036.04|2021.04|477
1708065000000|2024-02-16 06:30:00|2037.65|2022.65|2035.19|2020.19|2037.85|2022.85|2033.26|2018.26|772
1708065300000|2024-02-16 06:35:00|2035.4|2020.4|2035.6|2020.6|2036.74|2021.74|2034.74|2019.74|605
1708065600000|2024-02-16 06:40:00|2035.63|2020.63|2037.06|2022.06|2039|2024|2035.58|2020.58|699
1708065900000|2024-02-16 06:45:00|2037.02|2022.02|2029.51|2014.51|2037.02|2022.02|2027.66|2012.66|856
1708066200000|2024-02-16 06:50:00|2029.3|2014.3|2022.47|2007.47|2029.99|2014.99|2022.47|2007.47|770
1708066500000|2024-02-16 06:55:00|2022.27|2007.27|2018.31|2003.31|2024.5|2009.5|2015.79|2000.79|792
1708066800000|2024-02-16 07:00:00|2018.38|2003.38|2020.9|2005.9|2023.28|2008.28|2016.78|2001.78|655
1708067100000|2024-02-16 07:05:00|2020.91|2005.91|2009.98|1994.98|2021.93|2006.93|2008.66|1993.66|976
1708067400000|2024-02-16 07:10:00|2010.14|1995.14|2014.37|1999.37|2015.33|2000.33|2010.05|1995.05|803
1708067700000|2024-02-16 07:15:00|2014.23|1999.23|2011.83|1996.83|2016.68|2001.68|2011.16|1996.16|799
1708068000000|2024-02-16 07:20:00|2011.81|1996.81|2005.44|1990.44|2012.21|1997.21|2003.34|1988.34|818
1708068300000|2024-02-16 07:25:00|2005.42|1990.42|2004.66|1989.66|2006.61|1991.61|2002.05|1987.05|683
1708068600000|2024-02-16 07:30:00|2004.59|1989.59|1999.16|1984.16|2004.73|1989.73|1998.95|1983.95|891
1708068900000|2024-02-16 07:35:00|1999.1|1984.1|1999.35|1984.35|2002.07|1987.07|1996.4|1981.4|934
1708069200000|2024-02-16 07:40:00|1999.4|1984.4|1998.49|1983.49|2002.95|1987.95|1996.95|1981.95|755
1708069500000|2024-02-16 07:45:00|1998.5|1983.5|2002|1987|2002.45|1987.45|1997.93|1982.93|830
1708069800000|2024-02-16 07:50:00|2001.83|1986.83|1997.05|1982.05|2002.85|1987.85|1996.9|1981.9|613
1708070100000|2024-02-16 07:55:00|1997.04|1982.04|1993.2|1978.2|1998|1983|1992.9|1977.9|784
1708070400000|2024-02-16 08:00:00|1993.14|1978.14|2001.66|1986.66|2001.88|1986.88|1991.53|1976.53|852
1708070700000|2024-02-16 08:05:00|2001.58|1986.58|2005.35|1990.35|2005.8|1990.8|2000.85|1985.85|714
1708071000000|2024-02-16 08:10:00|2005.3|1990.3|2000.91|1985.91|2006|1991|1998.51|1983.51|752
1708071300000|2024-02-16 08:15:00|2000.86|1985.86|2000.53|1985.53|2002.74|1987.74|1999.3|1984.3|658
1708071600000|2024-02-16 08:20:00|2000.49|1985.49|1995.07|1980.07|2000.63|1985.63|1993.89|1978.89|596
1708071900000|2024-02-16 08:25:00|1995.06|1980.06|1994.9|1979.9|1997.56|1982.56|1993.49|1978.49|583
1708072200000|2024-02-16 08:30:00|1995.08|1980.08|1997.03|1982.03|1999.59|1984.59|1994.65|1979.65|632
1708072500000|2024-02-16 08:35:00|1997.02|1982.02|1999.18|1984.18|1999.57|1984.57|1995.63|1980.63|638
1708072800000|2024-02-16 08:40:00|1999.28|1984.28|2001.75|1986.75|2001.78|1986.78|1998.57|1983.57|670
1708073100000|2024-02-16 08:45:00|2001.72|1986.72|2001.71|1986.71|2002.3|1987.3|1999.27|1984.27|604
1708073400000|2024-02-16 08:50:00|2001.67|1986.67|1994.27|1979.27|2001.67|1986.67|1993.61|1978.61|704
1708073700000|2024-02-16 08:55:00|1994.21|1979.21|1995.38|1980.38|1997.05|1982.05|1993.82|1978.82|765
1708074000000|2024-02-16 09:00:00|1995.28|1980.28|1993.85|1978.85|1995.92|1980.92|1993.48|1978.48|527
1708074300000|2024-02-16 09:05:00|1993.78|1978.78|1982.47|1967.47|1994.31|1979.31|1981.13|1966.13|638
1708074600000|2024-02-16 09:10:00|1982.45|1967.45|1981.09|1966.09|1983.1|1968.1|1970.13|1955.13|1015
1708074900000|2024-02-16 09:15:00|1981|1966|1982.63|1967.63|1985.05|1970.05|1974.6|1959.6|954
1708075200000|2024-02-16 09:20:00|1982.57|1967.57|1979.89|1964.89|1985.09|1970.09|1979.76|1964.76|796
1708075500000|2024-02-16 09:25:00|1979.86|1964.86|1981.66|1966.66|1981.67|1966.67|1975.87|1960.87|793
1708075800000|2024-02-16 09:30:00|1981.64|1966.64|1988.76|1973.76|1988.94|1973.94|1978.35|1963.35|875
1708076100000|2024-02-16 09:35:00|1988.7|1973.7|1988.22|1973.22|1989.18|1974.18|1984.62|1969.62|900
1708076400000|2024-02-16 09:40:00|1988.11|1973.11|1989.47|1974.47|1989.63|1974.63|1984.75|1969.75|705
1708076700000|2024-02-16 09:45:00|1989.29|1974.29|1992.9|1977.9|1992.9|1977.9|1988.58|1973.58|313
1708077000000|2024-02-16 09:50:00|1992.89|1977.89|1993.84|1978.84|1994.19|1979.19|1991.17|1976.17|471
1708077300000|2024-02-16 09:55:00|1993.81|1978.81|1991.04|1976.04|1993.82|1978.82|1988.57|1973.57|627
1708077600000|2024-02-16 10:00:00|1990.99|1975.99|1985.26|1970.26|1990.99|1975.99|1984.3|1969.3|752
1708077900000|2024-02-16 10:05:00|1985.34|1970.34|1991.18|1976.18|1991.94|1976.94|1984.85|1969.85|621
1708078200000|2024-02-16 10:10:00|1991.16|1976.16|1995.7|1980.7|1996.16|1981.16|1991.04|1976.04|482
1708078500000|2024-02-16 10:15:00|1995.92|1980.92|1996.48|1981.48|1998.02|1983.02|1994.88|1979.88|511
1708078800000|2024-02-16 10:20:00|1996.49|1981.49|1994.93|1979.93|1998.73|1983.73|1993.65|1978.65|747
1708079100000|2024-02-16 10:25:00|1994.94|1979.94|1994.25|1979.25|1996.86|1981.86|1991|1976|752
1708079400000|2024-02-16 10:30:00|1994.34|1979.34|1998.8|1983.8|1999|1984|1993.9|1978.9|509
1708079700000|2024-02-16 10:35:00|1998.22|1983.22|2000|1985|2000.15|1985.15|1997.91|1982.91|456
1708080000000|2024-02-16 10:40:00|1999.97|1984.97|2000.85|1985.85|2001.05|1986.05|1999|1984|432
1708080300000|2024-02-16 10:45:00|2000.87|1985.87|2005.57|1990.57|2005.72|1990.72|1999.29|1984.29|705
1708080600000|2024-02-16 10:50:00|2005.42|1990.42|2006.22|1991.22|2007.13|1992.13|2004.18|1989.18|752
1708080900000|2024-02-16 10:55:00|2006.11|1991.11|2007.23|1992.23|2007.49|1992.49|2003.79|1988.79|678
1708081200000|2024-02-16 11:00:00|2007.33|1992.33|2003.71|1988.71|2007.55|1992.55|2002.71|1987.71|874
1708081500000|2024-02-16 11:05:00|2003.74|1988.74|2000.15|1985.15|2005.92|1990.92|1999.7|1984.7|864
1708081800000|2024-02-16 11:10:00|2000.22|1985.22|2002.18|1987.18|2004.72|1989.72|2000.08|1985.08|573
1708082100000|2024-02-16 11:15:00|2002.15|1987.15|2003.27|1988.27|2004.9|1989.9|2000.5|1985.5|869
1708082400000|2024-02-16 11:20:00|2003.29|1988.29|2002.71|1987.71|2003.98|1988.98|2001.3|1986.3|726
1708082700000|2024-02-16 11:25:00|2002.7|1987.7|1999.18|1984.18|2003.45|1988.45|1998|1983|627
1708083000000|2024-02-16 11:30:00|1999.25|1984.25|2001.07|1986.07|2001.34|1986.34|1998.6|1983.6|640
1708083300000|2024-02-16 11:35:00|2001.02|1986.02|2000.92|1985.92|2005.79|1990.79|1999.61|1984.61|680
1708083600000|2024-02-16 11:40:00|2000.85|1985.85|2002.12|1987.12|2005.06|1990.06|2000.45|1985.45|865
1708083900000|2024-02-16 11:45:00|2002.14|1987.14|1999.01|1984.01|2002.57|1987.57|1997.93|1982.93|875
1708084200000|2024-02-16 11:50:00|1999|1984|1994.68|1979.68|1999.88|1984.88|1993.89|1978.89|766
1708084500000|2024-02-16 11:55:00|1994.69|1979.69|1996.33|1981.33|1996.71|1981.71|1993.88|1978.88|684
1708084800000|2024-02-16 12:00:00|1996.44|1981.44|1993.22|1978.22|1998.73|1983.73|1992.27|1977.27|733
1708085100000|2024-02-16 12:05:00|1993.37|1978.37|1998.54|1983.54|2000.21|1985.21|1992.66|1977.66|544
1708085400000|2024-02-16 12:10:00|1998.55|1983.55|1999.92|1984.92|1999.92|1984.92|1996.8|1981.8|612
1708085700000|2024-02-16 12:15:00|2000.02|1985.02|1998.61|1983.61|2000.07|1985.07|1997.33|1982.33|401
1708086000000|2024-02-16 12:20:00|1998.62|1983.62|2000.03|1985.03|2000.77|1985.77|1997.85|1982.85|340
1708086300000|2024-02-16 12:25:00|2000.08|1985.08|2003.56|1988.56|2003.63|1988.63|1998.91|1983.91|393
1708086600000|2024-02-16 12:30:00|2003.51|1988.51|2005.29|1990.29|2005.74|1990.74|2003.25|1988.25|308
1708086900000|2024-02-16 12:35:00|2005.35|1990.35|2008.1|1993.1|2011.45|1996.45|2005.35|1990.35|669
1708087200000|2024-02-16 12:40:00|2007.82|1992.82|2011.32|1996.32|2011.32|1996.32|2007.25|1992.25|563
1708087500000|2024-02-16 12:45:00|2011.21|1996.21|2021.05|2006.05|2021.63|2006.63|2011.1|1996.1|745
1708087800000|2024-02-16 12:50:00|2021.04|2006.04|2021.8|2006.8|2023.1|2008.1|2018.1|2003.1|875
1708088100000|2024-02-16 12:55:00|2021.78|2006.78|2024.5|2009.5|2026.12|2011.12|2021.75|2006.75|807
1708088400000|2024-02-16 13:00:00|2024.23|2009.23|2021|2006|2026.58|2011.58|2018.35|2003.35|806
1708088700000|2024-02-16 13:05:00|2021.05|2006.05|2019.57|2004.57|2026.86|2011.86|2019.52|2004.52|800
1708089000000|2024-02-16 13:10:00|2019.92|2004.92|2016.5|2001.5|2021.27|2006.27|2016.2|2001.2|832
1708089300000|2024-02-16 13:15:00|2016.4|2001.4|2021.6|2006.6|2025.2|2010.2|2016.26|2001.26|786
1708089600000|2024-02-16 13:20:00|2021.65|2006.65|2021.57|2006.57|2021.76|2006.76|2016.88|2001.88|748
1708089900000|2024-02-16 13:25:00|2021.48|2006.48|2018.99|2003.99|2023.94|2008.94|2018.69|2003.69|780
1708090200000|2024-02-16 13:30:00|2019.02|2004.02|2012.38|1997.38|2019.02|2004.02|2008.65|1993.65|1039
1708090500000|2024-02-16 13:35:00|2011.75|1996.75|2005.83|1990.83|2012.22|1997.22|2003.6|1988.6|945
1708090800000|2024-02-16 13:40:00|2005.85|1990.85|2010.3|1995.3|2013.09|1998.09|2005.51|1990.51|816
1708091100000|2024-02-16 13:45:00|2010.8|1995.8|2002.65|1987.65|2012.17|1997.17|2002.52|1987.52|1031
1708091400000|2024-02-16 13:50:00|2002.6|1987.6|2007.06|1992.06|2007.89|1992.89|2002.6|1987.6|1077
1708091700000|2024-02-16 13:55:00|2007.07|1992.07|2008.03|1993.03|2008.59|1993.59|2002.85|1987.85|1078
1708092000000|2024-02-16 14:00:00|2008|1993|1995.32|1980.32|2011.57|1996.57|1994.72|1979.72|1108
1708092300000|2024-02-16 14:05:00|1995.17|1980.17|1996.61|1981.61|1998.26|1983.26|1990.25|1975.25|1071
1708092600000|2024-02-16 14:10:00|1996.71|1981.71|1991.42|1976.42|1998.8|1983.8|1990.55|1975.55|1094
1708092900000|2024-02-16 14:15:00|1991.28|1976.28|1985.08|1970.08|1993.25|1978.25|1981.58|1966.58|1106
1708093200000|2024-02-16 14:20:00|1985.45|1970.45|1982.72|1967.72|1987.66|1972.66|1978.36|1963.36|1028
1708093500000|2024-02-16 14:25:00|1982.81|1967.81|1987.99|1972.99|1989.19|1974.19|1982.73|1967.73|798
1708093800000|2024-02-16 14:30:00|1988.01|1973.01|1987.7|1972.7|1991.83|1976.83|1981.05|1966.05|866
1708094100000|2024-02-16 14:35:00|1987.79|1972.79|1991.02|1976.02|1991.48|1976.48|1985.6|1970.6|912
1708094400000|2024-02-16 14:40:00|1990.99|1975.99|1988|1973|1992.45|1977.45|1985.95|1970.95|842
1708094700000|2024-02-16 14:45:00|1987.95|1972.95|1977.83|1962.83|1988.79|1973.79|1976.05|1961.05|795
1708095000000|2024-02-16 14:50:00|1977.74|1962.74|1953.45|1938.45|1978.06|1963.06|1950.59|1935.59|1025
1708095300000|2024-02-16 14:55:00|1953.21|1938.21|1962.73|1947.73|1964.05|1949.05|1951.67|1936.67|1061
1708095600000|2024-02-16 15:00:00|1962.59|1947.59|1952.29|1937.29|1962.59|1947.59|1949.79|1934.79|1124
1708095900000|2024-02-16 15:05:00|1952.23|1937.23|1952.23|1937.23|1956.09|1941.09|1943.49|1928.49|1120
1708096200000|2024-02-16 15:10:00|1952.13|1937.13|1936.66|1921.66|1956.15|1941.15|1920.33|1905.33|1124
1708096500000|2024-02-16 15:15:00|1936.72|1921.72|1945.03|1930.03|1946.83|1931.83|1935.5|1920.5|1035
1708096800000|2024-02-16 15:20:00|1945.05|1930.05|1947.12|1932.12|1950.82|1935.82|1942.45|1927.45|968
1708097100000|2024-02-16 15:25:00|1947.09|1932.09|1948.23|1933.23|1950|1935|1942.64|1927.64|915
1708097400000|2024-02-16 15:30:00|1948.13|1933.13|1946.39|1931.39|1950.37|1935.37|1941.65|1926.65|936
1708097700000|2024-02-16 15:35:00|1946.4|1931.4|1952.3|1937.3|1952.95|1937.95|1942.94|1927.94|955
1708098000000|2024-02-16 15:40:00|1952.38|1937.38|1958.14|1943.14|1958.59|1943.59|1952.24|1937.24|754
1708098300000|2024-02-16 15:45:00|1958.2|1943.2|1956.89|1941.89|1958.51|1943.51|1950.89|1935.89|820
1708098600000|2024-02-16 15:50:00|1956.85|1941.85|1952.29|1937.29|1957.17|1942.17|1949.66|1934.66|939
1708098900000|2024-02-16 15:55:00|1952.42|1937.42|1957.5|1942.5|1958.04|1943.04|1949.4|1934.4|863
1708099200000|2024-02-16 16:00:00|1957.36|1942.36|1955.34|1940.34|1957.53|1942.53|1949.73|1934.73|890
1708099500000|2024-02-16 16:05:00|1955.37|1940.37|1966.17|1951.17|1966.78|1951.78|1953.9|1938.9|724
1708099800000|2024-02-16 16:10:00|1966.14|1951.14|1974.03|1959.03|1974.12|1959.12|1966.11|1951.11|730
1708100100000|2024-02-16 16:15:00|1973.98|1958.98|1975.97|1960.97|1976.22|1961.22|1966.16|1951.16|910
1708100400000|2024-02-16 16:20:00|1975.78|1960.78|1975.74|1960.74|1976.12|1961.12|1969.39|1954.39|814
1708100700000|2024-02-16 16:25:00|1975.78|1960.78|1967|1952|1975.84|1960.84|1966.75|1951.75|771
1708101000000|2024-02-16 16:30:00|1966.82|1951.82|1958.87|1943.87|1967.28|1952.28|1955.5|1940.5|943
1708101300000|2024-02-16 16:35:00|1958.83|1943.83|1958.79|1943.79|1961.55|1946.55|1951.15|1936.15|949
1708101600000|2024-02-16 16:40:00|1958.8|1943.8|1954.29|1939.29|1960.71|1945.71|1953.83|1938.83|816
1708101900000|2024-02-16 16:45:00|1954.3|1939.3|1946.52|1931.52|1954.4|1939.4|1943.75|1928.75|1008
1708102200000|2024-02-16 16:50:00|1946.53|1931.53|1951.61|1936.61|1952.25|1937.25|1942.33|1927.33|1020
1708102500000|2024-02-16 16:55:00|1951.58|1936.58|1951.01|1936.01|1954.37|1939.37|1949.73|1934.73|947
1708102800000|2024-02-16 17:00:00|1951.05|1936.05|1950.45|1935.45|1954.04|1939.04|1947.09|1932.09|985
1708103100000|2024-02-16 17:05:00|1950.44|1935.44|1943.44|1928.44|1950.45|1935.45|1942.81|1927.81|938
1708103400000|2024-02-16 17:10:00|1943.41|1928.41|1945.92|1930.92|1946.9|1931.9|1939.41|1924.41|943
1708103700000|2024-02-16 17:15:00|1945.95|1930.95|1948.78|1933.78|1953.21|1938.21|1944|1929|773
1708104000000|2024-02-16 17:20:00|1948.82|1933.82|1950.16|1935.16|1952.9|1937.9|1948.82|1933.82|777
1708104300000|2024-02-16 17:25:00|1950.17|1935.17|1948.49|1933.49|1951.34|1936.34|1946.2|1931.2|822
1708104600000|2024-02-16 17:30:00|1948.58|1933.58|1944.01|1929.01|1951.75|1936.75|1941.85|1926.85|921
1708104900000|2024-02-16 17:35:00|1944.05|1929.05|1940.14|1925.14|1945.31|1930.31|1939.05|1924.05|935
1708105200000|2024-02-16 17:40:00|1940.11|1925.11|1940.47|1925.47|1943.32|1928.32|1939.39|1924.39|827
1708105500000|2024-02-16 17:45:00|1940.53|1925.53|1945.42|1930.42|1945.76|1930.76|1939.33|1924.33|680
1708105800000|2024-02-16 17:50:00|1945.45|1930.45|1941.7|1926.7|1946.75|1931.75|1940|1925|689
1708106100000|2024-02-16 17:55:00|1941.72|1926.72|1942.48|1927.48|1942.69|1927.69|1940.02|1925.02|419
1708106400000|2024-02-16 18:00:00|1942.46|1927.46|1935.85|1920.85|1944.3|1929.3|1935.28|1920.28|715
1708106700000|2024-02-16 18:05:00|1935.83|1920.83|1936.99|1921.99|1937.35|1922.35|1929.81|1914.81|900
1708107000000|2024-02-16 18:10:00|1936.92|1921.92|1938.18|1923.18|1939.26|1924.26|1932.98|1917.98|835
1708107300000|2024-02-16 18:15:00|1938.11|1923.11|1940.7|1925.7|1940.7|1925.7|1936.5|1921.5|702
1708107600000|2024-02-16 18:20:00|1940.6|1925.6|1942.19|1927.19|1945.89|1930.89|1940.55|1925.55|668
1708107900000|2024-02-16 18:25:00|1942.21|1927.21|1943.77|1928.77|1944.11|1929.11|1940.79|1925.79|622
1708108200000|2024-02-16 18:30:00|1943.75|1928.75|1939.6|1924.6|1944.38|1929.38|1937.71|1922.71|704
1708108500000|2024-02-16 18:35:00|1939.55|1924.55|1944.12|1929.12|1944.19|1929.19|1938.75|1923.75|671
1708108800000|2024-02-16 18:40:00|1944.19|1929.19|1943.26|1928.26|1945.21|1930.21|1942.05|1927.05|664
1708109100000|2024-02-16 18:45:00|1943.25|1928.25|1944.57|1929.57|1945.75|1930.75|1943|1928|487
1708109400000|2024-02-16 18:50:00|1944.59|1929.59|1948|1933|1949.08|1934.08|1944.54|1929.54|395
1708109700000|2024-02-16 18:55:00|1947.97|1932.97|1948.22|1933.22|1949.15|1934.15|1945.55|1930.55|441
1708110000000|2024-02-16 19:00:00|1948.17|1933.17|1946|1931|1948.71|1933.71|1945.5|1930.5|360
1708110300000|2024-02-16 19:05:00|1945.5|1930.5|1944.19|1929.19|1945.75|1930.75|1941.6|1926.6|365
1708110600000|2024-02-16 19:10:00|1944.15|1929.15|1946.25|1931.25|1946.55|1931.55|1943.1|1928.1|465
1708110900000|2024-02-16 19:15:00|1946.29|1931.29|1947.15|1932.15|1950.84|1935.84|1945.85|1930.85|575
1708111200000|2024-02-16 19:20:00|1947.61|1932.61|1949.32|1934.32|1949.47|1934.47|1946.19|1931.19|486
1708111500000|2024-02-16 19:25:00|1948.72|1933.72|1948.93|1933.93|1950.23|1935.23|1947.86|1932.86|508
1708111800000|2024-02-16 19:30:00|1948.91|1933.91|1945.12|1930.12|1949.04|1934.04|1942.11|1927.11|592
1708112100000|2024-02-16 19:35:00|1944.79|1929.79|1945.82|1930.82|1948.82|1933.82|1944.49|1929.49|532
1708112400000|2024-02-16 19:40:00|1945.81|1930.81|1948.17|1933.17|1949.8|1934.8|1945.34|1930.34|509
1708112700000|2024-02-16 19:45:00|1948.3|1933.3|1943.26|1928.26|1950.32|1935.32|1941.86|1926.86|747
1708113000000|2024-02-16 19:50:00|1943.25|1928.25|1938.32|1923.32|1944.85|1929.85|1937.58|1922.58|626
1708113300000|2024-02-16 19:55:00|1938.65|1923.65|1937.92|1922.92|1940.15|1925.15|1933.3|1918.3|759
1708113600000|2024-02-16 20:00:00|1938.16|1923.16|1940.19|1925.19|1943.98|1928.98|1934.48|1919.48|834
1708113900000|2024-02-16 20:05:00|1940.03|1925.03|1945.18|1930.18|1945.91|1930.91|1939.54|1924.54|402
1708114200000|2024-02-16 20:10:00|1945.1|1930.1|1946.12|1931.12|1946.25|1931.25|1940.49|1925.49|453
1708114500000|2024-02-16 20:15:00|1946.17|1931.17|1944.33|1929.33|1947|1932|1942.08|1927.08|505
1708114800000|2024-02-16 20:20:00|1944.35|1929.35|1947.13|1932.13|1947.89|1932.89|1943.97|1928.97|530
1708115100000|2024-02-16 20:25:00|1947.14|1932.14|1946.44|1931.44|1947.89|1932.89|1945.75|1930.75|490
1708115400000|2024-02-16 20:30:00|1946.37|1931.37|1948.96|1933.96|1949.48|1934.48|1945.13|1930.13|505
1708115700000|2024-02-16 20:35:00|1949.01|1934.01|1951.05|1936.05|1951.3|1936.3|1948.14|1933.14|423
1708116000000|2024-02-16 20:40:00|1951.06|1936.06|1951.82|1936.82|1952.4|1937.4|1949.1|1934.1|401
1708116300000|2024-02-16 20:45:00|1951.57|1936.57|1951.45|1936.45|1953.96|1938.96|1951.45|1936.45|335
1708116600000|2024-02-16 20:50:00|1951.41|1936.41|1953.13|1938.13|1953.17|1938.17|1947.46|1932.46|548
1708116900000|2024-02-16 20:55:00|1953.17|1938.17|1959.14|1944.14|1959.34|1944.34|1951.93|1936.93|619
1708117200000|2024-02-16 21:00:00|1959.03|1944.03|1953.83|1938.83|1959.28|1944.28|1952.28|1937.28|759
1708117500000|2024-02-16 21:05:00|1953.81|1938.81|1955.66|1940.66|1955.95|1940.95|1951.84|1936.84|568
1708117800000|2024-02-16 21:10:00|1955.5|1940.5|1957.74|1942.74|1958.43|1943.43|1954.02|1939.02|596
1708118100000|2024-02-16 21:15:00|1957.78|1942.78|1959.82|1944.82|1959.82|1944.82|1957.62|1942.62|263
1708118400000|2024-02-16 21:20:00|1959.86|1944.86|1963.12|1948.12|1963.12|1948.12|1959.71|1944.71|401
1708118700000|2024-02-16 21:25:00|1963.11|1948.11|1964.62|1949.62|1965.38|1950.38|1962.75|1947.75|437
1708119000000|2024-02-16 21:30:00|1964.5|1949.5|1964.05|1949.05|1964.64|1949.64|1961.75|1946.75|736
1708119300000|2024-02-16 21:35:00|1964.04|1949.04|1964.55|1949.55|1965.36|1950.36|1962.09|1947.09|539
1708119600000|2024-02-16 21:40:00|1964.66|1949.66|1963.67|1948.67|1965.38|1950.38|1963.41|1948.41|586
1708119900000|2024-02-16 21:45:00|1963.58|1948.58|1961.9|1946.9|1963.6|1948.6|1959.83|1944.83|677
1708120200000|2024-02-16 21:50:00|1961.91|1946.91|1960.74|1945.74|1963.13|1948.13|1959.58|1944.58|472
1708120500000|2024-02-16 21:55:00|1960.73|1945.73|1961.81|1946.81|1962.59|1947.59|1959.78|1944.78|438
1708156800000|2024-02-17 08:00:00|1965.32|1950.32|1965.29|1950.29|1965.36|1950.36|1963.09|1948.09|421
1708157100000|2024-02-17 08:05:00|1965.3|1950.3|1967.43|1952.43|1967.81|1952.81|1964.13|1949.13|411
1708157400000|2024-02-17 08:10:00|1967.41|1952.41|1968.69|1953.69|1968.69|1953.69|1966.61|1951.61|444
1708157700000|2024-02-17 08:15:00|1968.74|1953.74|1965.2|1950.2|1969.42|1954.42|1964.4|1949.4|479
1708158000000|2024-02-17 08:20:00|1965.15|1950.15|1962.5|1947.5|1965.19|1950.19|1960.54|1945.54|579
1708158300000|2024-02-17 08:25:00|1962.38|1947.38|1960.66|1945.66|1962.38|1947.38|1958.35|1943.35|538
1708158600000|2024-02-17 08:30:00|1960.87|1945.87|1958.07|1943.07|1963.05|1948.05|1958.01|1943.01|528
1708158900000|2024-02-17 08:35:00|1957.97|1942.97|1953.03|1938.03|1958.95|1943.95|1951.79|1936.79|719
1708159200000|2024-02-17 08:40:00|1952.99|1937.99|1956.35|1941.35|1958.27|1943.27|1952.24|1937.24|737
1708159500000|2024-02-17 08:45:00|1956.4|1941.4|1950.96|1935.96|1958.85|1943.85|1950.26|1935.26|790
1708159800000|2024-02-17 08:50:00|1950.95|1935.95|1956.42|1941.42|1957.42|1942.42|1950.91|1935.91|726
1708160100000|2024-02-17 08:55:00|1956.41|1941.41|1956.73|1941.73|1957.51|1942.51|1955.07|1940.07|579
1708160400000|2024-02-17 09:00:00|1956.72|1941.72|1955.64|1940.64|1958.92|1943.92|1954.8|1939.8|587
1708160700000|2024-02-17 09:05:00|1955.67|1940.67|1950.82|1935.82|1955.81|1940.81|1949.91|1934.91|784
1708161000000|2024-02-17 09:10:00|1950.75|1935.75|1954.77|1939.77|1955.21|1940.21|1950.75|1935.75|671
1708161300000|2024-02-17 09:15:00|1954.75|1939.75|1961.02|1946.02|1961.02|1946.02|1954.03|1939.03|626
1708161600000|2024-02-17 09:20:00|1961|1946|1955.43|1940.43|1961.03|1946.03|1955.17|1940.17|677
1708161900000|2024-02-17 09:25:00|1955.32|1940.32|1952.06|1937.06|1955.72|1940.72|1948.03|1933.03|800
1708162200000|2024-02-17 09:30:00|1952.16|1937.16|1956.47|1941.47|1957.2|1942.2|1952.15|1937.15|623
1708162500000|2024-02-17 09:35:00|1956.34|1941.34|1953.85|1938.85|1956.47|1941.47|1953.85|1938.85|484
1708162800000|2024-02-17 09:40:00|1953.88|1938.88|1950.87|1935.87|1953.95|1938.95|1950.84|1935.84|619
1708163100000|2024-02-17 09:45:00|1950.93|1935.93|1948.5|1933.5|1951.11|1936.11|1946.97|1931.97|647
1708163400000|2024-02-17 09:50:00|1948.48|1933.48|1945.22|1930.22|1948.48|1933.48|1944.93|1929.93|512
1708163700000|2024-02-17 09:55:00|1945.31|1930.31|1944.6|1929.6|1947.73|1932.73|1944.55|1929.55|596
1708164000000|2024-02-17 10:00:00|1944.59|1929.59|1945.17|1930.17|1945.34|1930.34|1940.68|1925.68|676
1708164300000|2024-02-17 10:05:00|1945.1|1930.1|1945.95|1930.95|1947.16|1932.16|1942.73|1927.73|777
1708164600000|2024-02-17 10:10:00|1945.96|1930.96|1943.45|1928.45|1946.97|1931.97|1937.64|1922.64|853
1708164900000|2024-02-17 10:15:00|1943.6|1928.6|1945.61|1930.61|1945.81|1930.81|1940.5|1925.5|915
1708165200000|2024-02-17 10:20:00|1945.62|1930.62|1945.71|1930.71|1948.21|1933.21|1943.45|1928.45|688
1708165500000|2024-02-17 10:25:00|1945.66|1930.66|1947.99|1932.99|1950.6|1935.6|1941.19|1926.19|797
1708165800000|2024-02-17 10:30:00|1948.15|1933.15|1950.41|1935.41|1951.35|1936.35|1947.4|1932.4|671
1708166100000|2024-02-17 10:35:00|1950.43|1935.43|1952.95|1937.95|1953.35|1938.35|1949.9|1934.9|504
1708166400000|2024-02-17 10:40:00|1952.93|1937.93|1949.94|1934.94|1952.95|1937.95|1949.29|1934.29|506
1708166700000|2024-02-17 10:45:00|1949.95|1934.95|1951.8|1936.8|1951.8|1936.8|1949.36|1934.36|627
1708167000000|2024-02-17 10:50:00|1951.78|1936.78|1954.29|1939.29|1954.47|1939.47|1950.99|1935.99|482
1708167300000|2024-02-17 10:55:00|1954.31|1939.31|1956.23|1941.23|1956.24|1941.24|1952.96|1937.96|332
1708167600000|2024-02-17 11:00:00|1956.09|1941.09|1956.81|1941.81|1957.15|1942.15|1954.81|1939.81|450
1708167900000|2024-02-17 11:05:00|1956.79|1941.79|1954.34|1939.34|1956.86|1941.86|1953.04|1938.04|570
1708168200000|2024-02-17 11:10:00|1954.35|1939.35|1954.07|1939.07|1955.43|1940.43|1953.09|1938.09|520
1708168500000|2024-02-17 11:15:00|1954.09|1939.09|1954.93|1939.93|1955.33|1940.33|1953.12|1938.12|376
1708168800000|2024-02-17 11:20:00|1954.94|1939.94|1955.98|1940.98|1956.44|1941.44|1954.66|1939.66|330
1708169100000|2024-02-17 11:25:00|1956|1941|1957.63|1942.63|1958.36|1943.36|1955.26|1940.26|330
1708169400000|2024-02-17 11:30:00|1957.6|1942.6|1960.57|1945.57|1961.02|1946.02|1955.98|1940.98|321
1708169700000|2024-02-17 11:35:00|1960.55|1945.55|1963.8|1948.8|1964.33|1949.33|1960.55|1945.55|389
1708170000000|2024-02-17 11:40:00|1963.78|1948.78|1964.04|1949.04|1965.04|1950.04|1962.27|1947.27|354
1708170300000|2024-02-17 11:45:00|1964.02|1949.02|1964.71|1949.71|1965.03|1950.03|1962.25|1947.25|384
1708170600000|2024-02-17 11:50:00|1964.72|1949.72|1964.11|1949.11|1965.8|1950.8|1963.77|1948.77|230
1708170900000|2024-02-17 11:55:00|1964.21|1949.21|1959.96|1944.96|1964.21|1949.21|1959.86|1944.86|354
1708171200000|2024-02-17 12:00:00|1960.03|1945.03|1958.48|1943.48|1960.57|1945.57|1958.02|1943.02|447
1708171500000|2024-02-17 12:05:00|1958.45|1943.45|1964.37|1949.37|1964.64|1949.64|1958.01|1943.01|529
1708171800000|2024-02-17 12:10:00|1964.35|1949.35|1963.38|1948.38|1965.91|1950.91|1963.05|1948.05|361
1708172100000|2024-02-17 12:15:00|1963.26|1948.26|1966.4|1951.4|1966.4|1951.4|1962.31|1947.31|502
1708172400000|2024-02-17 12:20:00|1966.35|1951.35|1973.06|1958.06|1973.37|1958.37|1965.9|1950.9|238
1708172700000|2024-02-17 12:25:00|1973.12|1958.12|1979.73|1964.73|1982.55|1967.55|1972.95|1957.95|778
1708173000000|2024-02-17 12:30:00|1979.72|1964.72|1975.9|1960.9|1981.83|1966.83|1975.09|1960.09|827
1708173300000|2024-02-17 12:35:00|1975.88|1960.88|1977.77|1962.77|1977.79|1962.79|1970.43|1955.43|794
1708173600000|2024-02-17 12:40:00|1977.81|1962.81|1984.11|1969.11|1984.97|1969.97|1976.02|1961.02|731
1708173900000|2024-02-17 12:45:00|1984.17|1969.17|1987.13|1972.13|1988.81|1973.81|1981.17|1966.17|754
1708174200000|2024-02-17 12:50:00|1987.12|1972.12|1991.87|1976.87|1993.95|1978.95|1987.12|1972.12|801
1708174500000|2024-02-17 12:55:00|1991.83|1976.83|1986.39|1971.39|1991.96|1976.96|1984.17|1969.17|734
1708174800000|2024-02-17 13:00:00|1986.4|1971.4|1978.36|1963.36|1986.8|1971.8|1977.28|1962.28|749
1708175100000|2024-02-17 13:05:00|1978.35|1963.35|1973.01|1958.01|1978.35|1963.35|1971.23|1956.23|823
1708175400000|2024-02-17 13:10:00|1973.07|1958.07|1971.81|1956.81|1975.97|1960.97|1971.12|1956.12|731
1708175700000|2024-02-17 13:15:00|1971.8|1956.8|1968.43|1953.43|1973.8|1958.8|1963.45|1948.45|991
1708176000000|2024-02-17 13:20:00|1968.02|1953.02|1963.26|1948.26|1968.2|1953.2|1959.79|1944.79|918
1708176300000|2024-02-17 13:25:00|1963.33|1948.33|1956.87|1941.87|1964.63|1949.63|1954.1|1939.1|1031
1708176600000|2024-02-17 13:30:00|1956.97|1941.97|1954.78|1939.78|1963.06|1948.06|1953.19|1938.19|1094
1708176900000|2024-02-17 13:35:00|1954.77|1939.77|1962.8|1947.8|1963.04|1948.04|1947.44|1932.44|1029
1708177200000|2024-02-17 13:40:00|1962.81|1947.81|1964.57|1949.57|1965.34|1950.34|1958.66|1943.66|960
1708177500000|2024-02-17 13:45:00|1964.65|1949.65|1967.82|1952.82|1969.13|1954.13|1959.03|1944.03|909
1708177800000|2024-02-17 13:50:00|1967.4|1952.4|1962.29|1947.29|1968.13|1953.13|1962.18|1947.18|1015
1708178100000|2024-02-17 13:55:00|1962.21|1947.21|1961.29|1946.29|1963.83|1948.83|1955.7|1940.7|965
1708178400000|2024-02-17 14:00:00|1961.64|1946.64|1973.87|1958.87|1974.85|1959.85|1959.94|1944.94|939
1708178700000|2024-02-17 14:05:00|1973.89|1958.89|1968.44|1953.44|1974.87|1959.87|1967.89|1952.89|944
1708179000000|2024-02-17 14:10:00|1968.46|1953.46|1968.96|1953.96|1974.45|1959.45|1967.21|1952.21|932
1708179300000|2024-02-17 14:15:00|1968.93|1953.93|1975.76|1960.76|1976.42|1961.42|1962.58|1947.58|965
1708179600000|2024-02-17 14:20:00|1975.77|1960.77|1979.05|1964.05|1982.86|1967.86|1975.22|1960.22|939
1708179900000|2024-02-17 14:25:00|1979.06|1964.06|1971.22|1956.22|1981.05|1966.05|1968.28|1953.28|920
1708180200000|2024-02-17 14:30:00|1971.14|1956.14|1952.09|1937.09|1973.34|1958.34|1941.12|1926.12|1086
1708180500000|2024-02-17 14:35:00|1952.03|1937.03|1950.25|1935.25|1952.19|1937.19|1931.06|1916.06|1102
1708180800000|2024-02-17 14:40:00|1950.31|1935.31|1951.09|1936.09|1952.38|1937.38|1944.11|1929.11|1053
1708181100000|2024-02-17 14:45:00|1951.07|1936.07|1932.7|1917.7|1952.74|1937.74|1930.05|1915.05|1078
1708181400000|2024-02-17 14:50:00|1933.09|1918.09|1940.03|1925.03|1945.28|1930.28|1932.73|1917.73|1046
1708181700000|2024-02-17 14:55:00|1940.08|1925.08|1947.1|1932.1|1947.16|1932.16|1938.16|1923.16|971
1708182000000|2024-02-17 15:00:00|1947.28|1932.28|1940.7|1925.7|1949.75|1934.75|1939.14|1924.14|916
1708182300000|2024-02-17 15:05:00|1940.68|1925.68|1935.19|1920.19|1941.57|1926.57|1934.59|1919.59|982
1708182600000|2024-02-17 15:10:00|1934.92|1919.92|1937.21|1922.21|1939.31|1924.31|1933.26|1918.26|943
1708182900000|2024-02-17 15:15:00|1937.2|1922.2|1940.63|1925.63|1944.36|1929.36|1936.36|1921.36|834
1708183200000|2024-02-17 15:20:00|1940.2|1925.2|1951.67|1936.67|1951.76|1936.76|1935.15|1920.15|835
1708183500000|2024-02-17 15:25:00|1951.82|1936.82|1964.62|1949.62|1964.64|1949.64|1951.09|1936.09|790
1708183800000|2024-02-17 15:30:00|1964.64|1949.64|1968.47|1953.47|1977.75|1962.75|1964.31|1949.31|954
1708184100000|2024-02-17 15:35:00|1968.56|1953.56|1967.1|1952.1|1972.43|1957.43|1963.66|1948.66|910
1708184400000|2024-02-17 15:40:00|1967.17|1952.17|1967.32|1952.32|1971.82|1956.82|1964.14|1949.14|958
1708184700000|2024-02-17 15:45:00|1967.31|1952.31|1967.29|1952.29|1973.41|1958.41|1966.49|1951.49|1009
1708185000000|2024-02-17 15:50:00|1967.28|1952.28|1961.8|1946.8|1968.57|1953.57|1961.06|1946.06|858
1708185300000|2024-02-17 15:55:00|1961.81|1946.81|1968.51|1953.51|1969.23|1954.23|1961.81|1946.81|720
1708185600000|2024-02-17 16:00:00|1968.52|1953.52|1971.94|1956.94|1972.72|1957.72|1964.08|1949.08|943
1708185900000|2024-02-17 16:05:00|1971.91|1956.91|1977.17|1962.17|1981.21|1966.21|1971.87|1956.87|947
1708186200000|2024-02-17 16:10:00|1977.18|1962.18|1971.07|1956.07|1978.88|1963.88|1969.99|1954.99|842
1708186500000|2024-02-17 16:15:00|1971.09|1956.09|1974.9|1959.9|1977.63|1962.63|1969.91|1954.91|981
1708186800000|2024-02-17 16:20:00|1974.89|1959.89|1983.61|1968.61|1983.79|1968.79|1974.81|1959.81|751
1708187100000|2024-02-17 16:25:00|1983.81|1968.81|1981.11|1966.11|1985.63|1970.63|1979.1|1964.1|609
1708187400000|2024-02-17 16:30:00|1981.14|1966.14|1970.85|1955.85|1981.56|1966.56|1970.05|1955.05|865
1708187700000|2024-02-17 16:35:00|1970.88|1955.88|1972.11|1957.11|1973.05|1958.05|1970.49|1955.49|731
1708188000000|2024-02-17 16:40:00|1972.13|1957.13|1974.43|1959.43|1977.06|1962.06|1971.04|1956.04|701
1708188300000|2024-02-17 16:45:00|1974.45|1959.45|1975.23|1960.23|1977.04|1962.04|1972.57|1957.57|817
1708188600000|2024-02-17 16:50:00|1975.31|1960.31|1981.68|1966.68|1981.92|1966.92|1975.28|1960.28|797
1708188900000|2024-02-17 16:55:00|1981.77|1966.77|1983.55|1968.55|1984.84|1969.84|1981|1966|594
1708189200000|2024-02-17 17:00:00|1983.58|1968.58|1986.94|1971.94|1988.3|1973.3|1983.58|1968.58|518
1708189500000|2024-02-17 17:05:00|1986.86|1971.86|1990.24|1975.24|1992.96|1977.96|1986.38|1971.38|801
1708189800000|2024-02-17 17:10:00|1990.26|1975.26|1994.96|1979.96|1995.05|1980.05|1990.1|1975.1|635
1708190100000|2024-02-17 17:15:00|1995.27|1980.27|2001.49|1986.49|2004.9|1989.9|1995.22|1980.22|916
1708190400000|2024-02-17 17:20:00|2001.47|1986.47|2005.98|1990.98|2007.1|1992.1|1999.96|1984.96|842
1708190700000|2024-02-17 17:25:00|2006|1991|2005.05|1990.05|2010.24|1995.24|2001.63|1986.63|843
1708191000000|2024-02-17 17:30:00|2005.08|1990.08|2012.89|1997.89|2012.89|1997.89|2004.84|1989.84|616
1708191300000|2024-02-17 17:35:00|2012.87|1997.87|2012.88|1997.88|2013.89|1998.89|2007.95|1992.95|713
1708191600000|2024-02-17 17:40:00|2012.84|1997.84|2004.1|1989.1|2013.57|1998.57|2003.87|1988.87|844
1708191900000|2024-02-17 17:45:00|2004.07|1989.07|2000.49|1985.49|2004.31|1989.31|1998.58|1983.58|768
1708192200000|2024-02-17 17:50:00|2000.47|1985.47|1999.62|1984.62|2003.16|1988.16|1998.21|1983.21|734
1708192500000|2024-02-17 17:55:00|1999.63|1984.63|1999.23|1984.23|2003.26|1988.26|1997.82|1982.82|545
1708192800000|2024-02-17 18:00:00|1999.09|1984.09|2004.86|1989.86|2006.24|1991.24|1998.32|1983.32|642
1708193100000|2024-02-17 18:05:00|2004.8|1989.8|2004.66|1989.66|2007.46|1992.46|2001.78|1986.78|688
1708193400000|2024-02-17 18:10:00|2004.67|1989.67|2002.08|1987.08|2009.6|1994.6|2002.08|1987.08|796
1708193700000|2024-02-17 18:15:00|2002.17|1987.17|2002.03|1987.03|2005.12|1990.12|2001.65|1986.65|730
1708194000000|2024-02-17 18:20:00|2001.99|1986.99|2004.35|1989.35|2005.94|1990.94|2001.95|1986.95|665
1708194300000|2024-02-17 18:25:00|2004.19|1989.19|2000.79|1985.79|2004.63|1989.63|1999.31|1984.31|697
1708194600000|2024-02-17 18:30:00|2000.78|1985.78|2002.91|1987.91|2004.86|1989.86|1998.35|1983.35|823
1708194900000|2024-02-17 18:35:00|2002.9|1987.9|2007.38|1992.38|2007.54|1992.54|1999.55|1984.55|615
1708195200000|2024-02-17 18:40:00|2007.36|1992.36|2008.34|1993.34|2010.62|1995.62|2006.78|1991.78|547
1708195500000|2024-02-17 18:45:00|2008.29|1993.29|2015.84|2000.84|2015.86|2000.86|2008.19|1993.19|649
1708195800000|2024-02-17 18:50:00|2015.83|2000.83|2016.09|2001.09|2016.73|2001.73|2014.1|1999.1|694
1708196100000|2024-02-17 18:55:00|2016.08|2001.08|2016.39|2001.39|2017.24|2002.24|2015.05|2000.05|567
1708196400000|2024-02-17 19:00:00|2016.51|2001.51|2009.2|1994.2|2016.73|2001.73|2009.1|1994.1|838
1708196700000|2024-02-17 19:05:00|2009.27|1994.27|2012.03|1997.03|2012.56|1997.56|2007.8|1992.8|705
1708197000000|2024-02-17 19:10:00|2012.01|1997.01|2010.26|1995.26|2012.75|1997.75|2010.02|1995.02|655
1708197300000|2024-02-17 19:15:00|2010.28|1995.28|2012.53|1997.53|2015.5|2000.5|2008.67|1993.67|705
1708197600000|2024-02-17 19:20:00|2012.38|1997.38|2014.59|1999.59|2015.63|2000.63|2009.27|1994.27|779
1708197900000|2024-02-17 19:25:00|2014.57|1999.57|2011.57|1996.57|2015.48|2000.48|2011.51|1996.51|718
1708198200000|2024-02-17 19:30:00|2011.59|1996.59|2008.39|1993.39|2011.76|1996.76|2008.2|1993.2|620
1708198500000|2024-02-17 19:35:00|2008.38|1993.38|2007.73|1992.73|2009.79|1994.79|2007.69|1992.69|487
1708198800000|2024-02-17 19:40:00|2007.77|1992.77|2007.4|1992.4|2010.31|1995.31|2007|1992|526
1708199100000|2024-02-17 19:45:00|2007.52|1992.52|2007.75|1992.75|2008.09|1993.09|2006.74|1991.74|335
1708199400000|2024-02-17 19:50:00|2007.74|1992.74|2013.23|1998.23|2014.9|1999.9|2007.47|1992.47|579
1708199700000|2024-02-17 19:55:00|2013.22|1998.22|2016.74|2001.74|2016.75|2001.75|2012.41|1997.41|436
1708200000000|2024-02-17 20:00:00|2016.82|2001.82|2015.6|2000.6|2017.32|2002.32|2015.03|2000.03|444
1708200300000|2024-02-17 20:05:00|2015.56|2000.56|2015.42|2000.42|2016.91|2001.91|2014.47|1999.47|390
1708200600000|2024-02-17 20:10:00|2015.33|2000.33|2012.03|1997.03|2015.75|2000.75|2011|1996|376
1708200900000|2024-02-17 20:15:00|2012.02|1997.02|2010.83|1995.83|2014.35|1999.35|2010.32|1995.32|423
1708201200000|2024-02-17 20:20:00|2010.88|1995.88|2011.68|1996.68|2012.88|1997.88|2010.64|1995.64|367
1708201500000|2024-02-17 20:25:00|2011.76|1996.76|2015.94|2000.94|2016|2001|2011.68|1996.68|414
1708201800000|2024-02-17 20:30:00|2015.95|2000.95|2012.38|1997.38|2017.13|2002.13|2011.99|1996.99|521
1708202100000|2024-02-17 20:35:00|2012.33|1997.33|2011.86|1996.86|2012.45|1997.45|2010.08|1995.08|535
1708202400000|2024-02-17 20:40:00|2011.92|1996.92|2014.88|1999.88|2014.99|1999.99|2011.91|1996.91|381
1708202700000|2024-02-17 20:45:00|2014.89|1999.89|2012.63|1997.63|2014.89|1999.89|2011.21|1996.21|408
1708203000000|2024-02-17 20:50:00|2012.8|1997.8|2017.51|2002.51|2017.71|2002.71|2012.59|1997.59|523
1708203300000|2024-02-17 20:55:00|2017.53|2002.53|2021.14|2006.14|2023.56|2008.56|2017.22|2002.22|724
1708203600000|2024-02-17 21:00:00|2021.1|2006.1|2014.19|1999.19|2022.81|2007.81|2013.82|1998.82|657
1708203900000|2024-02-17 21:05:00|2014.14|1999.14|2013.42|1998.42|2014.42|1999.42|2011.33|1996.33|742
1708204200000|2024-02-17 21:10:00|2013.68|1998.68|2019.41|2004.41|2019.48|2004.48|2013.66|1998.66|586
1708204500000|2024-02-17 21:15:00|2019.44|2004.44|2018.15|2003.15|2021.79|2006.79|2017.45|2002.45|718
1708204800000|2024-02-17 21:20:00|2018.13|2003.13|2026.45|2011.45|2026.69|2011.69|2017.38|2002.38|708
1708205100000|2024-02-17 21:25:00|2026.25|2011.25|2028.24|2013.24|2028.51|2013.51|2025.22|2010.22|823
1708205400000|2024-02-17 21:30:00|2028.26|2013.26|2029.84|2014.84|2030.6|2015.6|2026.68|2011.68|866
1708205700000|2024-02-17 21:35:00|2029.81|2014.81|2029.56|2014.56|2030.22|2015.22|2023.27|2008.27|815
1708206000000|2024-02-17 21:40:00|2029.34|2014.34|2029.99|2014.99|2031.49|2016.49|2028.28|2013.28|807
1708206300000|2024-02-17 21:45:00|2029.98|2014.98|2032.14|2017.14|2033.86|2018.86|2028.91|2013.91|668
1708206600000|2024-02-17 21:50:00|2032.15|2017.15|2033.63|2018.63|2034.19|2019.19|2030.54|2015.54|834
1708206900000|2024-02-17 21:55:00|2033.57|2018.57|2028.47|2013.47|2033.66|2018.66|2028.44|2013.44|626
1708207200000|2024-02-17 22:00:00|2028.49|2013.49|2023.1|2008.1|2029.18|2014.18|2021.58|2006.58|720
1708207500000|2024-02-17 22:05:00|2023.08|2008.08|2020.29|2005.29|2026.2|2011.2|2020.29|2005.29|641
1708207800000|2024-02-17 22:10:00|2020.28|2005.28|2019|2004|2020.28|2005.28|2017.88|2002.88|509
1708208100000|2024-02-17 22:15:00|2019.01|2004.01|2019.73|2004.73|2022.89|2007.89|2017.7|2002.7|750
1708208400000|2024-02-17 22:20:00|2019.71|2004.71|2022.95|2007.95|2023.53|2008.53|2019.4|2004.4|598
1708208700000|2024-02-17 22:25:00|2023.1|2008.1|2023.15|2008.15|2024.82|2009.82|2022.23|2007.23|417
1708209000000|2024-02-17 22:30:00|2023.19|2008.19|2029.58|2014.58|2030.11|2015.11|2023.19|2008.19|363
1708209300000|2024-02-17 22:35:00|2029.63|2014.63|2027.8|2012.8|2029.67|2014.67|2025.59|2010.59|524
1708209600000|2024-02-17 22:40:00|2027.85|2012.85|2024.24|2009.24|2029.49|2014.49|2024.06|2009.06|411
1708209900000|2024-02-17 22:45:00|2024.28|2009.28|2019.44|2004.44|2024.34|2009.34|2019.44|2004.44|392
1708210200000|2024-02-17 22:50:00|2019.52|2004.52|2021.18|2006.18|2023.14|2008.14|2018.61|2003.61|615
1708210500000|2024-02-17 22:55:00|2021.22|2006.22|2023.59|2008.59|2023.62|2008.62|2020.18|2005.18|542
1708210800000|2024-02-17 23:00:00|2023.51|2008.51|2018.2|2003.2|2023.79|2008.79|2017.07|2002.07|516
1708211100000|2024-02-17 23:05:00|2018.29|2003.29|2020.19|2005.19|2022.36|2007.36|2018.21|2003.21|634
1708211400000|2024-02-17 23:10:00|2020.2|2005.2|2018.23|2003.23|2020.24|2005.24|2016.83|2001.83|509
1708211700000|2024-02-17 23:15:00|2018.18|2003.18|2014.29|1999.29|2019.99|2004.99|2014.23|1999.23|446
1708212000000|2024-02-17 23:20:00|2014.42|1999.42|2014.31|1999.31|2016.15|2001.15|2014.09|1999.09|426
1708212300000|2024-02-17 23:25:00|2014.32|1999.32|2017.61|2002.61|2018.21|2003.21|2014.3|1999.3|491
1708212600000|2024-02-17 23:30:00|2017.59|2002.59|2013.87|1998.87|2018.17|2003.17|2012.41|1997.41|556
1708212900000|2024-02-17 23:35:00|2013.82|1998.82|2012.61|1997.61|2014.57|1999.57|2011.17|1996.17|567
1708213200000|2024-02-17 23:40:00|2012.62|1997.62|2009.92|1994.92|2013.23|1998.23|2009.21|1994.21|523
1708213500000|2024-02-17 23:45:00|2009.94|1994.94|2012.52|1997.52|2012.67|1997.67|2009.83|1994.83|550
1708213800000|2024-02-17 23:50:00|2012.65|1997.65|2009.73|1994.73|2013.38|1998.38|2009.7|1994.7|463
1708214100000|2024-02-17 23:55:00|2009.8|1994.8|2010.92|1995.92|2011.04|1996.04|2009.64|1994.64|335
1708214400000|2024-02-18 00:00:00|2010.95|1995.95|2008.25|1993.25|2013.2|1998.2|2008.11|1993.11|750
1708214700000|2024-02-18 00:05:00|2008.33|1993.33|2006.07|1991.07|2009.14|1994.14|2004.07|1989.07|517
1708215000000|2024-02-18 00:10:00|2006.06|1991.06|2007.16|1992.16|2007.85|1992.85|2004.61|1989.61|567
1708215300000|2024-02-18 00:15:00|2007.22|1992.22|2008.31|1993.31|2009.01|1994.01|2006.27|1991.27|652
1708215600000|2024-02-18 00:20:00|2008.32|1993.32|2006.08|1991.08|2011.07|1996.07|2006.01|1991.01|607
1708215900000|2024-02-18 00:25:00|2006.02|1991.02|2003.81|1988.81|2006.09|1991.09|2001.47|1986.47|591
1708216200000|2024-02-18 00:30:00|2003.84|1988.84|2001.95|1986.95|2005.63|1990.63|2000.41|1985.41|688
1708216500000|2024-02-18 00:35:00|2001.89|1986.89|2001.36|1986.36|2002.29|1987.29|1998.46|1983.46|740
1708216800000|2024-02-18 00:40:00|2001.38|1986.38|1999.3|1984.3|2001.83|1986.83|1999.15|1984.15|627
1708217100000|2024-02-18 00:45:00|1999.32|1984.32|1998.5|1983.5|1999.83|1984.83|1997.54|1982.54|629
1708217400000|2024-02-18 00:50:00|1998.51|1983.51|1999.64|1984.64|1999.68|1984.68|1997.65|1982.65|460
1708217700000|2024-02-18 00:55:00|1999.6|1984.6|2002.48|1987.48|2003.64|1988.64|1999.53|1984.53|661
1708218000000|2024-02-18 01:00:00|2002.59|1987.59|2005.22|1990.22|2006.52|1991.52|2002.53|1987.53|698
1708218300000|2024-02-18 01:05:00|2005.25|1990.25|2004.26|1989.26|2005.46|1990.46|2003.38|1988.38|694
1708218600000|2024-02-18 01:10:00|2004.25|1989.25|2006.91|1991.91|2007.17|1992.17|2002.62|1987.62|464
1708218900000|2024-02-18 01:15:00|2006.96|1991.96|2007.98|1992.98|2010.64|1995.64|2006.81|1991.81|589
1708219200000|2024-02-18 01:20:00|2007.99|1992.99|2008.07|1993.07|2010.62|1995.62|2007.99|1992.99|559
1708219500000|2024-02-18 01:25:00|2008.06|1993.06|2008.09|1993.09|2008.22|1993.22|2004.32|1989.32|652
1708219800000|2024-02-18 01:30:00|2008.1|1993.1|2003.39|1988.39|2010.21|1995.21|2003|1988|658
1708220100000|2024-02-18 01:35:00|2003.4|1988.4|2002.07|1987.07|2003.51|1988.51|2001.91|1986.91|674
1708220400000|2024-02-18 01:40:00|2002.11|1987.11|1997.64|1982.64|2002.11|1987.11|1997.2|1982.2|623
1708220700000|2024-02-18 01:45:00|1997.76|1982.76|1995.14|1980.14|1997.76|1982.76|1993.94|1978.94|628
1708221000000|2024-02-18 01:50:00|1995.16|1980.16|1993.82|1978.82|1996|1981|1993.68|1978.68|373
1708221300000|2024-02-18 01:55:00|1993.83|1978.83|1992.57|1977.57|1994.45|1979.45|1990.25|1975.25|522
1708221600000|2024-02-18 02:00:00|1992.45|1977.45|1990.55|1975.55|1993.82|1978.82|1989.36|1974.36|654
1708221900000|2024-02-18 02:05:00|1990.59|1975.59|1989.82|1974.82|1991.56|1976.56|1983.6|1968.6|750
1708222200000|2024-02-18 02:10:00|1989.8|1974.8|1988.47|1973.47|1991.13|1976.13|1988.47|1973.47|674
1708222500000|2024-02-18 02:15:00|1988.46|1973.46|1991.41|1976.41|1992.02|1977.02|1988.33|1973.33|676
1708222800000|2024-02-18 02:20:00|1991.32|1976.32|1989.51|1974.51|1992.61|1977.61|1989.39|1974.39|507
1708223100000|2024-02-18 02:25:00|1989.45|1974.45|1990.36|1975.36|1990.5|1975.5|1988.72|1973.72|256
1708223400000|2024-02-18 02:30:00|1990.38|1975.38|1990.29|1975.29|1992.62|1977.62|1989.83|1974.83|565
1708223700000|2024-02-18 02:35:00|1990.3|1975.3|1990.34|1975.34|1991.83|1976.83|1988.97|1973.97|601
1708224000000|2024-02-18 02:40:00|1990.5|1975.5|1992.11|1977.11|1992.2|1977.2|1987.65|1972.65|568
1708224300000|2024-02-18 02:45:00|1992.14|1977.14|1990.9|1975.9|1992.49|1977.49|1986.88|1971.88|713
1708224600000|2024-02-18 02:50:00|1990.87|1975.87|1988.11|1973.11|1991.31|1976.31|1986.77|1971.77|699
1708224900000|2024-02-18 02:55:00|1988.09|1973.09|1990.01|1975.01|1990.1|1975.1|1986.25|1971.25|560
1708225200000|2024-02-18 03:00:00|1990.03|1975.03|1989.08|1974.08|1991.29|1976.29|1988.02|1973.02|557
1708225500000|2024-02-18 03:05:00|1989.07|1974.07|1987.38|1972.38|1989.81|1974.81|1986.82|1971.82|519
1708225800000|2024-02-18 03:10:00|1987.36|1972.36|1991.28|1976.28|1991.64|1976.64|1987.36|1972.36|361
1708226100000|2024-02-18 03:15:00|1991.32|1976.32|1987.69|1972.69|1991.86|1976.86|1987.32|1972.32|471
1708226400000|2024-02-18 03:20:00|1987.63|1972.63|1992.78|1977.78|1992.97|1977.97|1987.34|1972.34|502
1708226700000|2024-02-18 03:25:00|1992.79|1977.79|1991.88|1976.88|1993.89|1978.89|1991.88|1976.88|275
1708227000000|2024-02-18 03:30:00|1991.9|1976.9|1993.51|1978.51|1994.23|1979.23|1991.02|1976.02|443
1708227300000|2024-02-18 03:35:00|1993.54|1978.54|1997.98|1982.98|1998.11|1983.11|1993.12|1978.12|403
1708227600000|2024-02-18 03:40:00|1998.01|1983.01|1995.01|1980.01|1998.76|1983.76|1994.62|1979.62|583
1708227900000|2024-02-18 03:45:00|1995|1980|1995.27|1980.27|1995.45|1980.45|1994.57|1979.57|296
1708228200000|2024-02-18 03:50:00|1995.45|1980.45|1996.37|1981.37|1997.26|1982.26|1994.67|1979.67|333
1708228500000|2024-02-18 03:55:00|1996.53|1981.53|1998.15|1983.15|1998.26|1983.26|1995.09|1980.09|408
1708228800000|2024-02-18 04:00:00|1998.1|1983.1|2002.26|1987.26|2003.47|1988.47|1997.95|1982.95|585
1708229100000|2024-02-18 04:05:00|2002.27|1987.27|2002.11|1987.11|2004.26|1989.26|2001.73|1986.73|585
1708229400000|2024-02-18 04:10:00|2002.17|1987.17|2002.64|1987.64|2003.07|1988.07|2001.21|1986.21|486
1708229700000|2024-02-18 04:15:00|2002.6|1987.6|2004.92|1989.92|2005.01|1990.01|2002.14|1987.14|464
1708230000000|2024-02-18 04:20:00|2004.94|1989.94|2005.74|1990.74|2006.44|1991.44|2004.45|1989.45|414
1708230300000|2024-02-18 04:25:00|2005.73|1990.73|2006.83|1991.83|2006.94|1991.94|2005.17|1990.17|322
1708230600000|2024-02-18 04:30:00|2006.82|1991.82|2002.28|1987.28|2007.05|1992.05|2001.75|1986.75|601
1708230900000|2024-02-18 04:35:00|2002.27|1987.27|2001.94|1986.94|2004.37|1989.37|2001.54|1986.54|552
1708231200000|2024-02-18 04:40:00|2001.99|1986.99|2003.83|1988.83|2004.4|1989.4|2001.58|1986.58|428
1708231500000|2024-02-18 04:45:00|2003.82|1988.82|2001.54|1986.54|2004.4|1989.4|2000.77|1985.77|402
1708231800000|2024-02-18 04:50:00|2001.56|1986.56|2006.14|1991.14|2006.52|1991.52|2001.13|1986.13|579
1708232100000|2024-02-18 04:55:00|2006.17|1991.17|2005.37|1990.37|2006.94|1991.94|2005.01|1990.01|490
1708232400000|2024-02-18 05:00:00|2005.33|1990.33|2006.12|1991.12|2007.06|1992.06|2004.18|1989.18|514
1708232700000|2024-02-18 05:05:00|2006.11|1991.11|2005.65|1990.65|2007.56|1992.56|2005.05|1990.05|386
1708233000000|2024-02-18 05:10:00|2005.93|1990.93|2006.28|1991.28|2007.14|1992.14|2005.56|1990.56|619
1708233300000|2024-02-18 05:15:00|2006.3|1991.3|2006.07|1991.07|2007.46|1992.46|2005.01|1990.01|578
1708233600000|2024-02-18 05:20:00|2006.1|1991.1|2005.83|1990.83|2007.23|1992.23|2004.9|1989.9|422
1708233900000|2024-02-18 05:25:00|2005.81|1990.81|2005.38|1990.38|2006.89|1991.89|2005.16|1990.16|453
1708234200000|2024-02-18 05:30:00|2005.37|1990.37|2006.73|1991.73|2007.27|1992.27|2004.62|1989.62|243
1708234500000|2024-02-18 05:35:00|2006.77|1991.77|2010.82|1995.82|2010.93|1995.93|2006.77|1991.77|610
1708234800000|2024-02-18 05:40:00|2010.85|1995.85|2012.11|1997.11|2013.15|1998.15|2010.17|1995.17|596
1708235100000|2024-02-18 05:45:00|2012.06|1997.06|2013.47|1998.47|2015.87|2000.87|2012.06|1997.06|286
1708235400000|2024-02-18 05:50:00|2013.56|1998.56|2016.63|2001.63|2016.84|2001.84|2013.2|1998.2|376
1708235700000|2024-02-18 05:55:00|2016.47|2001.47|2017.8|2002.8|2017.8|2002.8|2015.3|2000.3|352
1708236000000|2024-02-18 06:00:00|2017.78|2002.78|2017.76|2002.76|2019.66|2004.66|2017.41|2002.41|461
1708236300000|2024-02-18 06:05:00|2017.84|2002.84|2020.03|2005.03|2020.49|2005.49|2017.75|2002.75|605
1708236600000|2024-02-18 06:10:00|2020.07|2005.07|2015.31|2000.31|2020.28|2005.28|2014.17|1999.17|720
1708236900000|2024-02-18 06:15:00|2015.28|2000.28|2016.46|2001.46|2018.04|2003.04|2014.98|1999.98|623
1708237200000|2024-02-18 06:20:00|2016.48|2001.48|2013.6|1998.6|2016.66|2001.66|2013.48|1998.48|600
1708237500000|2024-02-18 06:25:00|2013.58|1998.58|2010.13|1995.13|2013.65|1998.65|2010.09|1995.09|718
1708237800000|2024-02-18 06:30:00|2010.17|1995.17|2002.68|1987.68|2010.22|1995.22|2002.42|1987.42|690
1708238100000|2024-02-18 06:35:00|2002.71|1987.71|1997.26|1982.26|2002.71|1987.71|1997.26|1982.26|729
1708238400000|2024-02-18 06:40:00|1997.27|1982.27|1998.57|1983.57|2000.54|1985.54|1997.22|1982.22|580
1708238700000|2024-02-18 06:45:00|1998.56|1983.56|1991.71|1976.71|2000.44|1985.44|1991.71|1976.71|578
1708239000000|2024-02-18 06:50:00|1991.78|1976.78|2000.47|1985.47|2000.47|1985.47|1991.67|1976.67|686
1708239300000|2024-02-18 06:55:00|2000.46|1985.46|2000.28|1985.28|2001.16|1986.16|1998.91|1983.91|696
1708239600000|2024-02-18 07:00:00|2000.3|1985.3|1996.6|1981.6|2001.72|1986.72|1996.53|1981.53|613
1708239900000|2024-02-18 07:05:00|1996.51|1981.51|1997.21|1982.21|1997.85|1982.85|1992.79|1977.79|690
1708240200000|2024-02-18 07:10:00|1997.2|1982.2|1998.66|1983.66|1999.53|1984.53|1995.56|1980.56|568
1708240500000|2024-02-18 07:15:00|1998.65|1983.65|1999.74|1984.74|2000.64|1985.64|1998|1983|629
1708240800000|2024-02-18 07:20:00|1999.82|1984.82|2007.23|1992.23|2007.25|1992.25|1999.82|1984.82|481
1708241100000|2024-02-18 07:25:00|2007.25|1992.25|2006.45|1991.45|2008.38|1993.38|2004.84|1989.84|718
1708241400000|2024-02-18 07:30:00|2006.51|1991.51|2010.28|1995.28|2010.44|1995.44|2006|1991|627
1708241700000|2024-02-18 07:35:00|2010.27|1995.27|2008.66|1993.66|2011.61|1996.61|2008.62|1993.62|677
1708242000000|2024-02-18 07:40:00|2008.68|1993.68|2004.45|1989.45|2008.69|1993.69|2004.28|1989.28|626
1708242300000|2024-02-18 07:45:00|2004.42|1989.42|2008.18|1993.18|2008.92|1993.92|2002.97|1987.97|757
1708242600000|2024-02-18 07:50:00|2008.31|1993.31|2004.85|1989.85|2008.31|1993.31|2004.81|1989.81|645
1708242900000|2024-02-18 07:55:00|2004.87|1989.87|2005.8|1990.8|2006.19|1991.19|2003.55|1988.55|346
1708243200000|2024-02-18 08:00:00|2005.86|1990.86|2002.99|1987.99|2007.11|1992.11|2002.56|1987.56|640
1708243500000|2024-02-18 08:05:00|2003.05|1988.05|2001.53|1986.53|2004.99|1989.99|2000.31|1985.31|652
1708243800000|2024-02-18 08:10:00|2001.65|1986.65|2000.53|1985.53|2001.67|1986.67|1999.62|1984.62|573
1708244100000|2024-02-18 08:15:00|2000.51|1985.51|1999.92|1984.92|2001.48|1986.48|1998.89|1983.89|607
1708244400000|2024-02-18 08:20:00|1999.93|1984.93|1999.21|1984.21|2001.58|1986.58|1998.97|1983.97|512
1708244700000|2024-02-18 08:25:00|1999.3|1984.3|2000.99|1985.99|2001.47|1986.47|1998.96|1983.96|526
1708245000000|2024-02-18 08:30:00|2001.01|1986.01|2004.75|1989.75|2006.61|1991.61|2000.98|1985.98|628
1708245300000|2024-02-18 08:35:00|2004.74|1989.74|2002.79|1987.79|2005.55|1990.55|2002.59|1987.59|668
1708245600000|2024-02-18 08:40:00|2002.89|1987.89|1997.38|1982.38|2002.89|1987.89|1996.89|1981.89|606
1708245900000|2024-02-18 08:45:00|1997.43|1982.43|1998.72|1983.72|1999.02|1984.02|1997.07|1982.07|538
1708246200000|2024-02-18 08:50:00|1998.68|1983.68|2001.54|1986.54|2001.61|1986.61|1997.76|1982.76|412
1708246500000|2024-02-18 08:55:00|2001.56|1986.56|2002.16|1987.16|2003.74|1988.74|2000.79|1985.79|614
1708246800000|2024-02-18 09:00:00|2002.21|1987.21|2007.09|1992.09|2009.92|1994.92|2001.85|1986.85|780
1708247100000|2024-02-18 09:05:00|2007.1|1992.1|2008.71|1993.71|2010.39|1995.39|2006.37|1991.37|649
1708247400000|2024-02-18 09:10:00|2008.78|1993.78|2007.73|1992.73|2009.63|1994.63|2007.04|1992.04|597
1708247700000|2024-02-18 09:15:00|2007.89|1992.89|2014.89|1999.89|2014.97|1999.97|2007.87|1992.87|553
1708248000000|2024-02-18 09:20:00|2014.92|1999.92|2016.4|2001.4|2019.53|2004.53|2014.9|1999.9|705
1708248300000|2024-02-18 09:25:00|2016.51|2001.51|2017.58|2002.58|2019.29|2004.29|2013.38|1998.38|780
1708248600000|2024-02-18 09:30:00|2017.57|2002.57|2012.15|1997.15|2019.01|2004.01|2012.05|1997.05|800
1708248900000|2024-02-18 09:35:00|2012.12|1997.12|2011.24|1996.24|2013.16|1998.16|2009.64|1994.64|662
1708249200000|2024-02-18 09:40:00|2011.12|1996.12|2014.37|1999.37|2014.6|1999.6|2009.57|1994.57|605
1708249500000|2024-02-18 09:45:00|2014.44|1999.44|2012.32|1997.32|2014.86|1999.86|2011.68|1996.68|428
1708249800000|2024-02-18 09:50:00|2012.33|1997.33|2010.78|1995.78|2013.86|1998.86|2010.63|1995.63|631
1708250100000|2024-02-18 09:55:00|2010.8|1995.8|2014.66|1999.66|2015.09|2000.09|2010.63|1995.63|722
1708250400000|2024-02-18 10:00:00|2014.65|1999.65|2011.97|1996.97|2014.65|1999.65|2010.9|1995.9|667
1708250700000|2024-02-18 10:05:00|2012.04|1997.04|2013.97|1998.97|2016.3|2001.3|2011.09|1996.09|910
1708251000000|2024-02-18 10:10:00|2013.93|1998.93|2016.38|2001.38|2016.38|2001.38|2013.69|1998.69|735
1708251300000|2024-02-18 10:15:00|2016.46|2001.46|2009.86|1994.86|2016.47|2001.47|2009.39|1994.39|785
1708251600000|2024-02-18 10:20:00|2009.7|1994.7|2004.37|1989.37|2010.14|1995.14|2004.3|1989.3|649
1708251900000|2024-02-18 10:25:00|2004.36|1989.36|2003.67|1988.67|2007.17|1992.17|2003.64|1988.64|535
1708252200000|2024-02-18 10:30:00|2003.65|1988.65|2003.23|1988.23|2005.09|1990.09|2000.42|1985.42|719
1708252500000|2024-02-18 10:35:00|2003.31|1988.31|2006.85|1991.85|2007.11|1992.11|2003.22|1988.22|785
1708252800000|2024-02-18 10:40:00|2006.87|1991.87|2008.74|1993.74|2008.83|1993.83|2005.22|1990.22|682
1708253100000|2024-02-18 10:45:00|2008.77|1993.77|2008.94|1993.94|2010.72|1995.72|2008.18|1993.18|527
1708253400000|2024-02-18 10:50:00|2008.93|1993.93|2008.33|1993.33|2010.36|1995.36|2008.25|1993.25|566
1708253700000|2024-02-18 10:55:00|2008.35|1993.35|2011.08|1996.08|2011.71|1996.71|2008.28|1993.28|462
1708254000000|2024-02-18 11:00:00|2011.03|1996.03|2012.31|1997.31|2012.51|1997.51|2009.95|1994.95|609
1708254300000|2024-02-18 11:05:00|2012.33|1997.33|2013.62|1998.62|2014.3|1999.3|2012.33|1997.33|509
1708254600000|2024-02-18 11:10:00|2013.64|1998.64|2012.22|1997.22|2013.77|1998.77|2009.01|1994.01|569
1708254900000|2024-02-18 11:15:00|2012.19|1997.19|2009.75|1994.75|2013|1998|2008.34|1993.34|570
1708255200000|2024-02-18 11:20:00|2009.77|1994.77|2010.02|1995.02|2011.92|1996.92|2009.63|1994.63|360
1708255500000|2024-02-18 11:25:00|2009.86|1994.86|2011.07|1996.07|2011.94|1996.94|2009.31|1994.31|421
1708255800000|2024-02-18 11:30:00|2011.11|1996.11|2010.72|1995.72|2011.97|1996.97|2009.85|1994.85|598
1708256100000|2024-02-18 11:35:00|2010.79|1995.79|2008.47|1993.47|2010.83|1995.83|2007.48|1992.48|413
1708256400000|2024-02-18 11:40:00|2008.51|1993.51|2009.89|1994.89|2010.21|1995.21|2008.24|1993.24|356
1708256700000|2024-02-18 11:45:00|2009.9|1994.9|2008.34|1993.34|2013.17|1998.17|2008.33|1993.33|615
1708257000000|2024-02-18 11:50:00|2008.12|1993.12|2010.34|1995.34|2012.72|1997.72|2008.1|1993.1|790
1708257300000|2024-02-18 11:55:00|2010.35|1995.35|2009.98|1994.98|2010.39|1995.39|2008.33|1993.33|511
1708257600000|2024-02-18 12:00:00|2010.03|1995.03|2008.45|1993.45|2011.36|1996.36|2008.44|1993.44|605
1708257900000|2024-02-18 12:05:00|2008.46|1993.46|2010.9|1995.9|2010.93|1995.93|2008.07|1993.07|482
1708258200000|2024-02-18 12:10:00|2010.83|1995.83|2011.97|1996.97|2013.79|1998.79|2010.83|1995.83|738
1708258500000|2024-02-18 12:15:00|2011.95|1996.95|2015.34|2000.34|2015.52|2000.52|2011.78|1996.78|652
1708258800000|2024-02-18 12:20:00|2015.33|2000.33|2014.1|1999.1|2016.9|2001.9|2014.1|1999.1|665
1708259100000|2024-02-18 12:25:00|2014.13|1999.13|2012.06|1997.06|2014.19|1999.19|2010.29|1995.29|616
1708259400000|2024-02-18 12:30:00|2011.98|1996.98|2003.36|1988.36|2011.98|1996.98|2003.22|1988.22|773
1708259700000|2024-02-18 12:35:00|2003.35|1988.35|2005.87|1990.87|2005.87|1990.87|2001.85|1986.85|813
1708260000000|2024-02-18 12:40:00|2005.77|1990.77|2009.68|1994.68|2009.71|1994.71|2005.53|1990.53|440
1708260300000|2024-02-18 12:45:00|2009.69|1994.69|2006.11|1991.11|2010.03|1995.03|2005.27|1990.27|629
1708260600000|2024-02-18 12:50:00|2006.18|1991.18|2000.57|1985.57|2006.91|1991.91|2000.2|1985.2|735
1708260900000|2024-02-18 12:55:00|2000.6|1985.6|1998.24|1983.24|2001.47|1986.47|1997.53|1982.53|688
1708261200000|2024-02-18 13:00:00|1998.29|1983.29|2001.3|1986.3|2003.16|1988.16|1997.51|1982.51|630
1708261500000|2024-02-18 13:05:00|2001.29|1986.29|2001.04|1986.04|2002.36|1987.36|1998.38|1983.38|766
1708261800000|2024-02-18 13:10:00|2000.93|1985.93|1998.17|1983.17|2001.48|1986.48|1997.25|1982.25|791
1708262100000|2024-02-18 13:15:00|1998.16|1983.16|1999.11|1984.11|2000.99|1985.99|1997.89|1982.89|582
1708262400000|2024-02-18 13:20:00|1999.1|1984.1|2000.42|1985.42|2001.52|1986.52|1998.7|1983.7|627
1708262700000|2024-02-18 13:25:00|2000.43|1985.43|1999.08|1984.08|2001.53|1986.53|1999.01|1984.01|592
1708263000000|2024-02-18 13:30:00|1999.09|1984.09|1996.04|1981.04|1999.09|1984.09|1995.91|1980.91|512
1708263300000|2024-02-18 13:35:00|1996.23|1981.23|1996.38|1981.38|1996.85|1981.85|1993.95|1978.95|651
1708263600000|2024-02-18 13:40:00|1996.33|1981.33|1996.46|1981.46|1996.49|1981.49|1994.13|1979.13|494
1708263900000|2024-02-18 13:45:00|1996.45|1981.45|1999.05|1984.05|1999.32|1984.32|1995.99|1980.99|635
1708264200000|2024-02-18 13:50:00|1999.01|1984.01|2000.21|1985.21|2000.88|1985.88|1996.66|1981.66|523
1708264500000|2024-02-18 13:55:00|2000.17|1985.17|1995.7|1980.7|2000.23|1985.23|1995.58|1980.58|647
1708264800000|2024-02-18 14:00:00|1995.69|1980.69|1999.26|1984.26|1999.71|1984.71|1995.69|1980.69|654
1708265100000|2024-02-18 14:05:00|1999.37|1984.37|1999.3|1984.3|2000.2|1985.2|1998.51|1983.51|427
1708265400000|2024-02-18 14:10:00|1999.28|1984.28|1996.1|1981.1|1999.48|1984.48|1995.88|1980.88|393
1708265700000|2024-02-18 14:15:00|1996.16|1981.16|2000.69|1985.69|2001.81|1986.81|1996.1|1981.1|642
1708266000000|2024-02-18 14:20:00|2000.68|1985.68|1997.45|1982.45|2000.73|1985.73|1997.09|1982.09|407
1708266300000|2024-02-18 14:25:00|1997.38|1982.38|1995.76|1980.76|1997.56|1982.56|1994.74|1979.74|544
1708266600000|2024-02-18 14:30:00|1995.57|1980.57|1996.1|1981.1|1996.96|1981.96|1995.18|1980.18|585
1708266900000|2024-02-18 14:35:00|1996.12|1981.12|2003.74|1988.74|2005|1990|1996.1|1981.1|766
1708267200000|2024-02-18 14:40:00|2003.72|1988.72|2003.84|1988.84|2005.26|1990.26|2003.35|1988.35|586
1708267500000|2024-02-18 14:45:00|2003.73|1988.73|2007.77|1992.77|2007.85|1992.85|2003.21|1988.21|431
1708267800000|2024-02-18 14:50:00|2007.76|1992.76|2008.99|1993.99|2009.18|1994.18|2007.65|1992.65|518
1708268100000|2024-02-18 14:55:00|2008.96|1993.96|2007.39|1992.39|2009.56|1994.56|2007.39|1992.39|174
1708268400000|2024-02-18 15:00:00|2005.36|1990.36|2002.44|1987.44|2005.46|1990.46|2000.98|1985.98|736
1708268700000|2024-02-18 15:05:00|2002.42|1987.42|2003.21|1988.21|2003.24|1988.24|1999.33|1984.33|731
1708269000000|2024-02-18 15:10:00|2003.25|1988.25|1999.41|1984.41|2004.34|1989.34|1999.41|1984.41|602
1708269300000|2024-02-18 15:15:00|1999.56|1984.56|2001.52|1986.52|2002.19|1987.19|1999.43|1984.43|564
1708269600000|2024-02-18 15:20:00|2001.26|1986.26|1998.43|1983.43|2001.26|1986.26|1997.86|1982.86|497
1708269900000|2024-02-18 15:25:00|1998.44|1983.44|1998.76|1983.76|1999.79|1984.79|1998.41|1983.41|368
1708270200000|2024-02-18 15:30:00|1998.79|1983.79|1999.94|1984.94|2000.59|1985.59|1998.75|1983.75|478
1708270500000|2024-02-18 15:35:00|1999.97|1984.97|1997.74|1982.74|1999.97|1984.97|1996.05|1981.05|567
1708270800000|2024-02-18 15:40:00|1997.72|1982.72|1999.39|1984.39|1999.55|1984.55|1996.95|1981.95|539
1708271100000|2024-02-18 15:45:00|1999.38|1984.38|1999.65|1984.65|1999.75|1984.75|1997.35|1982.35|411
1708271400000|2024-02-18 15:50:00|1999.35|1984.35|1999.57|1984.57|2000.65|1985.65|1998.95|1983.95|319
1708271700000|2024-02-18 15:55:00|1999.59|1984.59|1999.2|1984.2|1999.66|1984.66|1998.66|1983.66|270
1708272000000|2024-02-18 16:00:00|1999.16|1984.16|1995.89|1980.89|1999.46|1984.46|1995.78|1980.78|313
1708272300000|2024-02-18 16:05:00|1995.9|1980.9|1999.06|1984.06|1999.29|1984.29|1995.79|1980.79|376
1708272600000|2024-02-18 16:10:00|1999.07|1984.07|1998.77|1983.77|1999.65|1984.65|1998.24|1983.24|352
1708272900000|2024-02-18 16:15:00|1998.79|1983.79|1996.27|1981.27|1999.3|1984.3|1995.33|1980.33|521
1708273200000|2024-02-18 16:20:00|1996.12|1981.12|1993.65|1978.65|1996.68|1981.68|1993.05|1978.05|504
1708273500000|2024-02-18 16:25:00|1993.63|1978.63|1991.98|1976.98|1993.87|1978.87|1991.62|1976.62|316
1708273800000|2024-02-18 16:30:00|1991.92|1976.92|1993.88|1978.88|1994.07|1979.07|1991.03|1976.03|477
1708274100000|2024-02-18 16:35:00|1993.89|1978.89|1995.02|1980.02|1995.67|1980.67|1992.54|1977.54|562
1708274400000|2024-02-18 16:40:00|1995.07|1980.07|1996.79|1987.05|1997.12|1987.61|1992.91|1977.91|514
1708274700000|2024-02-18 16:45:00|1996.74|1986.76|1993.67|1978.67|1996.89|1987.1|1993.2|1978.2|571
1708275000000|2024-02-18 16:50:00|1993.71|1978.71|1995.53|1980.53|1995.79|1980.79|1992.76|1977.76|704
1708275300000|2024-02-18 16:55:00|1995.52|1980.52|1995.17|1980.17|1997.2|1982.2|1994.39|1979.39|613
1708275600000|2024-02-18 17:00:00|1995.56|1980.56|1996.52|1981.52|1996.74|1981.74|1995.42|1980.42|377
1708275900000|2024-02-18 17:05:00|1996.37|1981.37|1999.72|1984.72|2000.42|1985.42|1996.37|1981.37|564
1708276200000|2024-02-18 17:10:00|1999.76|1984.76|1998.63|1983.63|2000.67|1985.67|1997.56|1982.56|566
1708276500000|2024-02-18 17:15:00|1998.56|1983.56|2000.03|1985.03|2000.54|1985.54|1997.32|1982.32|495
1708276800000|2024-02-18 17:20:00|1999.99|1984.99|1997.45|1990.41|2000.62|1990.47|1997.42|1982.95|541
1708277100000|2024-02-18 17:25:00|1997.48|1990.42|2003.96|1988.96|2004.92|1993.36|1997.48|1986.57|716
1708277400000|2024-02-18 17:30:00|2003.92|1988.92|2004.4|1989.4|2004.81|1989.81|2000.34|1985.34|742
1708277700000|2024-02-18 17:35:00|2004.38|1989.38|2009.69|1994.69|2009.78|1994.78|2004.37|1989.37|462
1708278000000|2024-02-18 17:40:00|2009.66|1994.66|2005.9|1990.9|2009.78|1994.78|2005.25|1990.25|701
1708278300000|2024-02-18 17:45:00|2005.91|1990.91|2001.13|1986.13|2006.04|1991.04|1999.03|1984.03|841
1708278600000|2024-02-18 17:50:00|2001.12|1986.12|2000.63|1985.63|2001.5|1986.5|1999.86|1984.86|676
1708278900000|2024-02-18 17:55:00|2000.62|1985.62|2003.83|1988.83|2003.92|1988.92|2000|1985|496
1708279200000|2024-02-18 18:00:00|2003.82|1988.82|2004.26|1989.26|2004.94|1989.94|2002.55|1987.55|582
1708279500000|2024-02-18 18:05:00|2004.22|1989.22|2009.88|1994.88|2010.01|1995.01|2004.22|1989.22|544
1708279800000|2024-02-18 18:10:00|2009.71|1994.71|2009.81|1994.81|2010.63|1995.63|2009.02|1994.02|446
1708280100000|2024-02-18 18:15:00|2009.77|1994.77|2014.4|1999.4|2015.53|2000.53|2007.7|1992.7|627
1708280400000|2024-02-18 18:20:00|2014.44|1999.44|2021.01|2006.01|2025|2010|2014.44|1999.44|870
1708280700000|2024-02-18 18:25:00|2021.03|2006.03|2016.86|2001.86|2025.51|2010.51|2016.42|2001.42|591
1708281000000|2024-02-18 18:30:00|2016.81|2001.81|2013|1998|2021.78|2006.78|2012.26|1997.26|912
1708281300000|2024-02-18 18:35:00|2012.99|1997.99|2006.75|1991.75|2013.94|1998.94|2006.3|1991.3|818
1708281600000|2024-02-18 18:40:00|2006.77|1991.77|2006.62|1991.62|2007.33|1992.33|2001.9|1986.9|471
1708281900000|2024-02-18 18:45:00|2006.52|1991.52|2012.42|1997.42|2012.42|1997.42|2004.15|1989.15|727
1708282200000|2024-02-18 18:50:00|2012.43|1997.43|2014.82|1999.82|2014.89|1999.89|2010.17|1995.17|917
1708282500000|2024-02-18 18:55:00|2014.86|1999.86|2015.65|2000.65|2016.53|2001.53|2013.22|1998.22|623
1708282800000|2024-02-18 19:00:00|2015.63|2000.63|2010.77|1995.77|2016.5|2001.5|2009.58|1994.58|844
1708283100000|2024-02-18 19:05:00|2010.7|1995.7|2008.18|1993.18|2011.43|1996.43|2007.59|1992.59|634
1708283400000|2024-02-18 19:10:00|2008.19|1993.19|2008.35|1993.35|2009.33|1994.33|2007.26|1992.26|496
1708283700000|2024-02-18 19:15:00|2008.37|1993.37|2003.56|1988.56|2008.37|1993.37|2003.45|1988.45|554
1708284000000|2024-02-18 19:20:00|2003.54|1988.54|2005.22|1990.22|2006.59|1991.59|2003.54|1988.54|521
1708284300000|2024-02-18 19:25:00|2005.2|1990.2|2011.5|1996.5|2011.65|1996.65|2005.2|1990.2|512
1708284600000|2024-02-18 19:30:00|2011.54|1996.54|2014.17|1999.17|2014.25|1999.25|2010.54|1995.54|720
1708284900000|2024-02-18 19:35:00|2014.19|1999.19|2013.89|1998.89|2015.61|2000.61|2013.24|1998.24|545
1708285200000|2024-02-18 19:40:00|2013.91|1998.91|2012.64|1997.64|2013.93|1998.93|2009.86|1994.86|649
1708285500000|2024-02-18 19:45:00|2012.77|1997.77|2014.6|1999.6|2016.47|2001.47|2011.66|1996.66|587
1708285800000|2024-02-18 19:50:00|2014.62|1999.62|2010.78|1995.78|2014.62|1999.62|2010.74|1995.74|675
1708286100000|2024-02-18 19:55:00|2010.77|1995.77|2007.52|1992.52|2011.32|1996.32|2007.21|1992.21|416
1708286400000|2024-02-18 20:00:00|2007.51|1992.51|2010.57|1995.57|2010.73|1995.73|2005.73|1990.73|462
1708286700000|2024-02-18 20:05:00|2010.54|1995.54|2002.64|1987.64|2010.62|1995.62|2002.27|1987.27|599
1708287000000|2024-02-18 20:10:00|2002.67|1987.67|2002.51|1987.51|2004.04|1989.04|2001.27|1986.27|575
1708287300000|2024-02-18 20:15:00|2002.5|1987.5|2001.53|1986.53|2003.75|1988.75|1999.84|1984.84|503
1708287600000|2024-02-18 20:20:00|2001.42|1986.42|1993.57|1978.57|2001.47|1986.47|1992.86|1977.86|604
1708287900000|2024-02-18 20:25:00|1993.79|1978.79|1995.61|1980.61|1996.59|1981.59|1993.47|1978.47|596
1708288200000|2024-02-18 20:30:00|1995.4|1980.4|1999.81|1975.81|2001.83|1981.71|1994.15|1974.34|512
1708288500000|2024-02-18 20:35:00|1999.86|1975.86|2000.97|1976.97|2001.55|1977.55|1998.28|1974.28|543
1708288800000|2024-02-18 20:40:00|2000.9|1976.9|2002.99|1978.99|2003.19|1979.19|1999.08|1975.08|496
1708289100000|2024-02-18 20:45:00|2002.93|1978.93|2010.91|1986.91|2011.8|1987.8|2002.49|1978.49|484
1708289400000|2024-02-18 20:50:00|2010.95|1986.95|2013.7|1989.7|2013.77|1989.77|2010.88|1986.88|467
1708289700000|2024-02-18 20:55:00|2013.69|1989.69|2016.69|1992.69|2017.25|1993.25|2012.7|1988.7|380
1708290000000|2024-02-18 21:00:00|2016.73|1992.73|2017.4|1993.4|2018.3|1994.3|2012.99|1988.99|575
1708290300000|2024-02-18 21:05:00|2017.45|1993.45|2018.14|1994.14|2019.1|1995.1|2017.43|1993.43|555
1708290600000|2024-02-18 21:10:00|2018.13|1994.13|2022.2|1998.2|2022.96|1998.96|2017.82|1993.82|490
1708290900000|2024-02-18 21:15:00|2022.08|1998.08|2019.76|1995.76|2026.63|2002.63|2018.53|1994.53|652
1708291200000|2024-02-18 21:20:00|2019.43|1995.43|2019.59|1995.59|2021.94|1997.94|2017.47|1993.47|641
1708291500000|2024-02-18 21:25:00|2019.57|1995.57|2017.78|1993.78|2021.02|1997.02|2015.96|1991.96|516
1708291800000|2024-02-18 21:30:00|2017.77|1993.77|2017.53|1993.53|2019.34|1995.34|2013.55|1989.55|659
1708292100000|2024-02-18 21:35:00|2017.5|1993.5|2023.1|1999.1|2023.15|1999.15|2017.47|1993.47|758
1708292400000|2024-02-18 21:40:00|2023.09|1999.09|2022.96|1998.96|2024.97|2000.97|2021.15|1997.15|748
1708292700000|2024-02-18 21:45:00|2022.97|1998.97|2021.23|2006.23|2027.16|2006.33|2018.92|1995.7|735
1708293000000|2024-02-18 21:50:00|2021.1|2006.1|2024.22|2009.22|2024.72|2009.72|2021.1|2006.1|642
1708293300000|2024-02-18 21:55:00|2024.21|2009.21|2024.99|2009.99|2024.99|2009.99|2018.43|2003.43|862
1708293600000|2024-02-18 22:00:00|2024.8|2009.8|2021.36|2006.36|2024.99|2009.99|2020.5|2005.5|716
1708293900000|2024-02-18 22:05:00|2021.37|2006.37|2024.31|2009.31|2024.31|2009.31|2019.35|2004.35|567
1708294200000|2024-02-18 22:10:00|2024.38|2009.38|2030.24|2015.24|2032.9|2017.9|2024.38|2009.38|655
1708294500000|2024-02-18 22:15:00|2029.87|2014.87|2033.32|2018.32|2034.21|2019.21|2028.67|2013.67|822
1708294800000|2024-02-18 22:20:00|2033.42|2018.42|2020.96|2005.96|2035.04|2020.04|2015.92|2000.92|804
1708295100000|2024-02-18 22:25:00|2020.59|2005.59|2023.85|2008.85|2024.4|2009.4|2018.22|2003.22|716
1708295400000|2024-02-18 22:30:00|2023.9|2008.9|2031.95|2016.95|2032.07|2017.07|2023.69|2008.69|544
1708295700000|2024-02-18 22:35:00|2031.46|2016.46|2039.02|2024.02|2044.76|2029.76|2031.35|2016.35|878
1708296000000|2024-02-18 22:40:00|2038.93|2023.93|2028.03|2013.03|2041.05|2026.05|2027.63|2012.63|786
1708296300000|2024-02-18 22:45:00|2028.37|2013.37|2031.08|2016.08|2033.57|2018.57|2028.37|2013.37|735
1708296600000|2024-02-18 22:50:00|2030.99|2015.99|2040.51|2025.51|2041.08|2026.08|2030.86|2015.86|613
1708296900000|2024-02-18 22:55:00|2040.56|2025.56|2036.74|2021.74|2040.75|2025.75|2035.05|2020.05|624
1708297200000|2024-02-18 23:00:00|2036.62|2021.62|2036.36|2021.36|2036.95|2021.95|2031.66|2016.66|915
1708297500000|2024-02-18 23:05:00|2036.33|2021.33|2037.02|2022.02|2038.53|2023.53|2036.15|2021.15|822
1708297800000|2024-02-18 23:10:00|2037|2022|2034.51|2019.51|2037.39|2022.39|2034.11|2019.11|758
1708298100000|2024-02-18 23:15:00|2034.49|2019.49|2037.38|2022.38|2037.4|2022.4|2029.25|2014.25|829
1708298400000|2024-02-18 23:20:00|2037.4|2022.4|2037.27|2022.27|2037.82|2022.82|2034.61|2019.61|585
1708298700000|2024-02-18 23:25:00|2037.2|2022.2|2027.55|2012.55|2037.23|2022.23|2025.08|2010.08|748
1708299000000|2024-02-18 23:30:00|2027.48|2012.48|2019.31|2004.31|2027.73|2012.73|2018.55|2003.55|863
1708299300000|2024-02-18 23:35:00|2019.35|2004.35|2016.99|2001.99|2019.63|2004.63|2013.95|1998.95|888
1708299600000|2024-02-18 23:40:00|2017.08|2002.08|2013.7|1998.7|2018.34|2003.34|2011.8|1996.8|773
1708299900000|2024-02-18 23:45:00|2013.71|1998.71|2014.56|1999.56|2016.57|2001.57|2010.87|1995.87|625
1708300200000|2024-02-18 23:50:00|2014.68|1999.68|2017.31|2002.31|2018.27|2003.27|2014.48|1999.48|646
1708300500000|2024-02-18 23:55:00|2017.33|2002.33|2019.24|2004.24|2019.59|2004.59|2015.63|2000.63|620
1708300800000|2024-02-19 00:00:00|2019.26|2004.26|2015.25|2000.25|2019.37|2004.37|2013.7|1998.7|719
1708301100000|2024-02-19 00:05:00|2015.26|2000.26|2017.75|2002.75|2020.3|2005.3|2015.15|2000.15|650
1708301400000|2024-02-19 00:10:00|2017.8|2002.8|2014.68|1999.68|2020.06|2005.06|2013.97|1998.97|665
1708301700000|2024-02-19 00:15:00|2014.7|1999.7|2010.07|1995.07|2015.33|2000.33|2006.95|1991.95|613
1708302000000|2024-02-19 00:20:00|2010.05|1995.05|2010.85|1995.85|2011.15|1996.15|2006.93|1991.93|700
1708302300000|2024-02-19 00:25:00|2010.8|1995.8|2016.06|2001.06|2016.27|2001.27|2010.8|1995.8|751
1708302600000|2024-02-19 00:30:00|2016.07|2001.07|2020.76|2005.76|2020.84|2005.84|2013.6|1998.6|602
1708302900000|2024-02-19 00:35:00|2020.49|2005.49|2028.07|2013.07|2032.6|2017.6|2020.35|2005.35|919
1708303200000|2024-02-19 00:40:00|2028.09|2013.09|2023.7|2008.7|2030.99|2015.99|2021.55|2006.55|934
1708303500000|2024-02-19 00:45:00|2023.53|2008.53|2021.42|2006.42|2025.22|2010.22|2019.92|2004.92|895
1708303800000|2024-02-19 00:50:00|2021.27|2006.27|2023.52|2008.52|2024.14|2009.14|2017.97|2002.97|729
1708304100000|2024-02-19 00:55:00|2023.5|2008.5|2021.67|2006.67|2023.94|2008.94|2020.35|2005.35|718
1708304400000|2024-02-19 01:00:00|2021.64|2006.64|2014.84|1999.84|2023.77|2008.77|2013.85|1998.85|810
1708304700000|2024-02-19 01:05:00|2014.83|1999.83|2018.92|2003.92|2019.73|2004.73|2014.74|1999.74|764
1708305000000|2024-02-19 01:10:00|2018.91|2003.91|2022.54|2007.54|2022.95|2007.95|2017.95|2002.95|615
1708305300000|2024-02-19 01:15:00|2022.56|2007.56|2018.67|2003.67|2023.38|2008.38|2016.48|2001.48|670
1708305600000|2024-02-19 01:20:00|2018.68|2003.68|2014.8|1999.8|2021.41|2006.41|2013.11|1998.11|652
1708305900000|2024-02-19 01:25:00|2015.01|2000.01|2012.87|1997.87|2015.25|2000.25|2012.27|1997.27|502
1708306200000|2024-02-19 01:30:00|2013.03|1998.03|2012.73|1997.73|2015.32|2000.32|2012.05|1997.05|652
1708306500000|2024-02-19 01:35:00|2012.65|1997.65|2013.58|1998.58|2014.35|1999.35|2009.24|1994.24|735
1708306800000|2024-02-19 01:40:00|2013.64|1998.64|2015.22|2000.22|2016.62|2001.62|2013.36|1998.36|759
1708307100000|2024-02-19 01:45:00|2015.23|2000.23|2013.6|1998.6|2016.62|2001.62|2013.13|1998.13|593
1708307400000|2024-02-19 01:50:00|2013.67|1998.67|2012.66|1997.66|2014.44|1999.44|2011.33|1996.33|485
1708307700000|2024-02-19 01:55:00|2012.81|1997.81|2014.17|1999.17|2014.19|1999.19|2011.69|1996.69|441
1708308000000|2024-02-19 02:00:00|2014.13|1999.13|2012.61|1997.61|2015.85|2000.85|2012.37|1997.37|655
1708308300000|2024-02-19 02:05:00|2012.69|1997.69|2012.27|1997.27|2014.37|1999.37|2012.27|1997.27|451
1708308600000|2024-02-19 02:10:00|2012.25|1997.25|2014.21|1999.21|2014.75|1999.75|2010.03|1995.03|621
1708308900000|2024-02-19 02:15:00|2014.62|1999.62|2012.92|1997.92|2016.05|2001.05|2012.08|1997.08|648
1708309200000|2024-02-19 02:20:00|2012.91|1997.91|2013.66|1998.66|2017.29|2002.29|2011.23|1996.23|807
1708309500000|2024-02-19 02:25:00|2013.68|1998.68|2018.13|2003.13|2018.25|2003.25|2012.8|1997.8|751
1708309800000|2024-02-19 02:30:00|2018.1|2003.1|2015.31|2000.31|2018.71|2003.71|2015.31|2000.31|683
1708310100000|2024-02-19 02:35:00|2015.48|2000.48|2016.85|2001.85|2017.14|2002.14|2015.14|2000.14|542
1708310400000|2024-02-19 02:40:00|2016.83|2001.83|2021.23|2006.23|2021.69|2006.69|2016.01|2001.01|617
1708310700000|2024-02-19 02:45:00|2020.98|2005.98|2023.17|2008.17|2023.3|2008.3|2018.39|2003.39|741
1708311000000|2024-02-19 02:50:00|2023.24|2008.24|2023.01|2008.01|2025.1|2010.1|2022.25|2007.25|717
1708311300000|2024-02-19 02:55:00|2022.87|2007.87|2018.8|2003.8|2022.87|2007.87|2018.3|2003.3|793
1708311600000|2024-02-19 03:00:00|2018.72|2003.72|2021.76|2006.76|2022.74|2007.74|2018.48|2003.48|661
1708311900000|2024-02-19 03:05:00|2021.86|2006.86|2021.69|2006.69|2022.33|2007.33|2019.05|2004.05|375
1708312200000|2024-02-19 03:10:00|2021.68|2006.68|2020.28|2005.28|2022.4|2007.4|2018.85|2003.85|617
1708312500000|2024-02-19 03:15:00|2020.27|2005.27|2018.56|2003.56|2021|2006|2018.33|2003.33|563
1708312800000|2024-02-19 03:20:00|2018.5|2003.5|2018.44|2003.44|2019.88|2004.88|2018.28|2003.28|471
1708313100000|2024-02-19 03:25:00|2018.43|2003.43|2014.56|1999.56|2018.44|2003.44|2013.64|1998.64|712
1708313400000|2024-02-19 03:30:00|2014.49|1999.49|2012.59|1997.59|2014.56|1999.56|2012.05|1997.05|527
1708313700000|2024-02-19 03:35:00|2012.55|1997.55|2010.36|1995.36|2012.71|1997.71|2010.14|1995.14|529
1708314000000|2024-02-19 03:40:00|2010.32|1995.32|2009.19|1994.19|2011.08|1996.08|2008.96|1993.96|367
1708314300000|2024-02-19 03:45:00|2009.2|1994.2|2012.5|1997.5|2012.5|1997.5|2009.13|1994.13|513
1708314600000|2024-02-19 03:50:00|2012.55|1997.55|2012.46|1997.46|2013.23|1998.23|2010.95|1995.95|620
1708314900000|2024-02-19 03:55:00|2012.45|1997.45|2012.67|1997.67|2014.29|1999.29|2012.07|1997.07|496
1708315200000|2024-02-19 04:00:00|2012.7|1997.7|2009.31|1994.31|2013.49|1998.49|2008.88|1993.88|618
1708315500000|2024-02-19 04:05:00|2009.34|1994.34|2008.63|1993.63|2009.36|1994.36|2008.13|1993.13|402
1708315800000|2024-02-19 04:10:00|2008.72|1993.72|2008.39|1993.39|2008.72|1993.72|2007.51|1992.51|83
1708316100000|2024-02-19 04:15:00|2008.38|1993.38|2009.86|1994.86|2009.99|1994.99|2007.2|1992.2|478
1708316400000|2024-02-19 04:20:00|2009.79|1994.79|2011.3|1996.3|2011.97|1996.97|2009.04|1994.04|553
1708316700000|2024-02-19 04:25:00|2011.38|1996.38|2006.67|1991.67|2011.5|1996.5|2005.66|1990.66|656
1708317000000|2024-02-19 04:30:00|2006.69|1991.69|2009.39|1994.39|2012.12|1997.12|2005.98|1990.98|501
1708317300000|2024-02-19 04:35:00|2009.46|1994.46|2006.75|1991.75|2010.17|1995.17|2006.01|1991.01|779
1708317600000|2024-02-19 04:40:00|2006.77|1991.77|2006.54|1991.54|2008.24|1993.24|2005.15|1990.15|649
1708317900000|2024-02-19 04:45:00|2006.59|1991.59|2005.21|1990.21|2006.7|1991.7|2004.75|1989.75|499
1708318200000|2024-02-19 04:50:00|2005.24|1990.24|2004.15|1989.15|2005.5|1990.5|2003.75|1988.75|410
1708318500000|2024-02-19 04:55:00|2004.12|1989.12|2006.72|1991.72|2007.37|1992.37|2003.76|1988.76|309
1708318800000|2024-02-19 05:00:00|2006.77|1991.77|2002.66|1987.66|2008.41|1993.41|2002.62|1987.62|496
1708319100000|2024-02-19 05:05:00|2002.72|1987.72|2000.06|1985.06|2003.5|1988.5|1998.88|1983.88|597
1708319400000|2024-02-19 05:10:00|2000.13|1985.13|1998.74|1983.74|2000.42|1985.42|1998.27|1983.27|496
1708319700000|2024-02-19 05:15:00|1998.77|1983.77|2001.23|1986.23|2001.92|1986.92|1998.59|1983.59|513
1708320000000|2024-02-19 05:20:00|2001.28|1986.28|2001.68|1986.68|2002.48|1987.48|2000.64|1985.64|414
1708320300000|2024-02-19 05:25:00|2001.69|1986.69|2004.11|1989.11|2004.18|1989.18|2001.45|1986.45|341
1708320600000|2024-02-19 05:30:00|2004.14|1989.14|2001.83|1986.83|2005.95|1990.95|2001.83|1986.83|489
1708320900000|2024-02-19 05:35:00|2001.88|1986.88|1998.84|1983.84|2002.46|1987.46|1998.63|1983.63|556
1708321200000|2024-02-19 05:40:00|1998.8|1983.8|2000.8|1985.8|2001.6|1986.6|1997.52|1982.52|604
1708321500000|2024-02-19 05:45:00|2000.85|1985.85|1999.78|1984.78|2001.25|1986.25|1998.13|1983.13|671
1708321800000|2024-02-19 05:50:00|1999.66|1984.66|2003.74|1988.74|2003.75|1988.75|1999.26|1984.26|544
1708322100000|2024-02-19 05:55:00|2003.77|1988.77|2007.65|1992.65|2009.04|1994.04|2002.84|1987.84|786
1708322400000|2024-02-19 06:00:00|2007.69|1992.69|2010.98|1995.98|2011.23|1996.23|2006.3|1991.3|780
1708322700000|2024-02-19 06:05:00|2011.03|1996.03|2015.89|2000.89|2017.01|2002.01|2010.33|1995.33|908
1708323000000|2024-02-19 06:10:00|2015.45|2000.45|2021.47|2006.47|2021.58|2006.58|2014.81|1999.81|612
1708323300000|2024-02-19 06:15:00|2021.03|2006.03|2024.59|2009.59|2025.18|2010.18|2020.02|2005.02|598
1708323600000|2024-02-19 06:20:00|2024.58|2009.58|2022.86|2007.86|2026.2|2011.2|2020.79|2005.79|688
1708323900000|2024-02-19 06:25:00|2022.87|2007.87|2029.14|2014.14|2029.43|2014.43|2022.7|2007.7|561
1708324200000|2024-02-19 06:30:00|2029.23|2014.23|2024.85|2009.85|2029.39|2014.39|2024.49|2009.49|578
1708324500000|2024-02-19 06:35:00|2024.83|2009.83|2024.32|2009.32|2024.99|2009.99|2020.2|2005.2|903
1708324800000|2024-02-19 06:40:00|2024.26|2009.26|2024.09|2009.09|2026.73|2011.73|2022.04|2007.04|690
1708325100000|2024-02-19 06:45:00|2024.07|2009.07|2026.75|2011.75|2027.09|2012.09|2023.99|2008.99|651
1708325400000|2024-02-19 06:50:00|2026.73|2011.73|2024.73|2009.73|2027.91|2012.91|2024.54|2009.54|556
1708325700000|2024-02-19 06:55:00|2024.8|2009.8|2021.67|2006.67|2024.86|2009.86|2021.17|2006.17|659
1708326000000|2024-02-19 07:00:00|2021.72|2006.72|2021.2|2006.2|2021.79|2006.79|2020.44|2005.44|442
1708326300000|2024-02-19 07:05:00|2021.22|2006.22|2022.49|2007.49|2024.2|2009.2|2021.22|2006.22|236
1708326600000|2024-02-19 07:10:00|2022.45|2007.45|2022.29|2007.29|2024.11|2009.11|2018.84|2003.84|553
1708326900000|2024-02-19 07:15:00|2022.23|2007.23|2024.54|2009.54|2027.34|2012.34|2021.75|2006.75|564
1708327200000|2024-02-19 07:20:00|2024.42|2009.42|2027.11|2012.11|2027.39|2012.39|2023.18|2008.18|544
1708327500000|2024-02-19 07:25:00|2027.15|2012.15|2024.91|2009.91|2027.71|2012.71|2023.59|2008.59|608
1708327800000|2024-02-19 07:30:00|2024.79|2009.79|2023.48|2008.48|2026.05|2011.05|2022.59|2007.59|623
1708328100000|2024-02-19 07:35:00|2023.45|2008.45|2025|2010|2025.28|2010.28|2022.79|2007.79|445
1708328400000|2024-02-19 07:40:00|2025.05|2010.05|2027.8|2012.8|2027.8|2012.8|2024.98|2009.98|475
1708328700000|2024-02-19 07:45:00|2027.68|2012.68|2027.59|2012.59|2028.19|2013.19|2025.61|2010.61|563
1708329000000|2024-02-19 07:50:00|2027.61|2012.61|2029.24|2014.24|2029.31|2014.31|2026.34|2011.34|540
1708329300000|2024-02-19 07:55:00|2029.25|2014.25|2028.89|2013.89|2030.32|2015.32|2027.84|2012.84|603
1708329600000|2024-02-19 08:00:00|2028.94|2013.94|2024.2|2009.2|2029.75|2014.75|2023.78|2008.78|796
1708329900000|2024-02-19 08:05:00|2024.18|2009.18|2020.29|2005.29|2024.57|2009.57|2020.07|2005.07|809
1708330200000|2024-02-19 08:10:00|2020.28|2005.28|2022.44|2007.44|2023.01|2008.01|2020.28|2005.28|596
1708330500000|2024-02-19 08:15:00|2022.42|2007.42|2021.49|2006.49|2022.99|2007.99|2020.51|2005.51|624
1708330800000|2024-02-19 08:20:00|2021.47|2006.47|2023.1|2008.1|2023.24|2008.24|2020.9|2005.9|597
1708331100000|2024-02-19 08:25:00|2023.12|2008.12|2022|2007|2023.2|2008.2|2021.02|2006.02|580
1708331400000|2024-02-19 08:30:00|2021.98|2006.98|2019.1|2004.1|2022.24|2007.24|2016.85|2001.85|689
1708331700000|2024-02-19 08:35:00|2019.04|2004.04|2013.2|1998.2|2019.04|2004.04|2012.35|1997.35|799
1708332000000|2024-02-19 08:40:00|2013.18|1998.18|2010.92|1995.92|2013.44|1998.44|2010.2|1995.2|676
1708332300000|2024-02-19 08:45:00|2011.15|1996.15|2002.12|1987.12|2011.56|1996.56|2000.46|1985.46|892
1708332600000|2024-02-19 08:50:00|2002.04|1987.04|2000.5|1985.5|2003.24|1988.24|1998.93|1983.93|772
1708332900000|2024-02-19 08:55:00|2000.49|1985.49|1999.27|1984.27|2001.05|1986.05|1995.01|1980.01|884
1708333200000|2024-02-19 09:00:00|1999.35|1984.35|2002.25|1987.25|2002.93|1987.93|1997.28|1982.28|796
1708333500000|2024-02-19 09:05:00|2002.18|1987.18|1997.08|1982.08|2002.5|1987.5|1993.8|1978.8|717
1708333800000|2024-02-19 09:10:00|1997.55|1982.55|2001.25|1986.25|2001.4|1986.4|1995.4|1980.4|743
1708334100000|2024-02-19 09:15:00|2001.27|1986.27|2005.22|1990.22|2006.07|1991.07|2000.75|1985.75|557
1708334400000|2024-02-19 09:20:00|2005.18|1990.18|2008.2|1993.2|2008.67|1993.67|2005.18|1990.18|591
1708334700000|2024-02-19 09:25:00|2008.25|1993.25|2011.21|1996.21|2015.27|2000.27|2004.45|1989.45|744
1708335000000|2024-02-19 09:30:00|2011.31|1996.31|2006.87|1991.87|2013.99|1998.99|2006.21|1991.21|792
1708335300000|2024-02-19 09:35:00|2006.69|1991.69|2005.93|1990.93|2009.15|1994.15|2004.93|1989.93|678
1708335600000|2024-02-19 09:40:00|2006.18|1991.18|2008.1|1993.1|2008.54|1993.54|2004.28|1989.28|709
1708335900000|2024-02-19 09:45:00|2008.04|1993.04|2005.05|1990.05|2008.38|1993.38|2002.25|1987.25|657
1708336200000|2024-02-19 09:50:00|2005.02|1990.02|2001.02|1986.02|2005.21|1990.21|2000.83|1985.83|793
1708336500000|2024-02-19 09:55:00|2000.95|1985.95|1997.87|1982.87|2002.96|1987.96|1997.72|1982.72|597
1708336800000|2024-02-19 10:00:00|1997.85|1982.85|1995.73|1980.73|1998.54|1983.54|1994.43|1979.43|659
1708337100000|2024-02-19 10:05:00|1995.75|1980.75|2000.96|1985.96|2001.36|1986.36|1995.37|1980.37|577
1708337400000|2024-02-19 10:10:00|2000.97|1985.97|1998.58|1983.58|2002.92|1987.92|1997.68|1982.68|579
1708337700000|2024-02-19 10:15:00|1998.62|1983.62|2001.03|1986.03|2001.19|1986.19|1997|1982|467
1708338000000|2024-02-19 10:20:00|2001.7|1986.7|1992.5|1977.5|2003.55|1988.55|1992.35|1977.35|688
1708338300000|2024-02-19 10:25:00|1992.53|1977.53|1987.69|1972.69|1992.59|1977.59|1984.21|1969.21|866
1708338600000|2024-02-19 10:30:00|1987.4|1972.4|1990.98|1975.98|1993.08|1978.08|1987.39|1972.39|749
1708338900000|2024-02-19 10:35:00|1990.88|1975.88|1992.5|1977.5|1994.92|1979.92|1989.93|1974.93|825
1708339200000|2024-02-19 10:40:00|1992.48|1977.48|1996.19|1981.19|1996.91|1981.91|1992.32|1977.32|746
1708339500000|2024-02-19 10:45:00|1996.2|1981.2|1995.25|1980.25|1996.51|1981.51|1994.28|1979.28|466
1708339800000|2024-02-19 10:50:00|1995.14|1980.14|1994.06|1979.06|1997.15|1982.15|1994|1979|578
1708340100000|2024-02-19 10:55:00|1994|1979|1995.17|1980.17|1995.87|1980.87|1993.45|1978.45|575
1708340400000|2024-02-19 11:00:00|1995.15|1980.15|1993.83|1978.83|1996.73|1981.73|1993.77|1978.77|503
1708340700000|2024-02-19 11:05:00|1993.43|1978.43|1992.44|1977.44|1993.43|1978.43|1990.78|1975.78|521
1708341000000|2024-02-19 11:10:00|1992.47|1977.47|1992.17|1977.17|1993.87|1978.87|1991.4|1976.4|340
1708341300000|2024-02-19 11:15:00|1992.46|1977.46|1992.6|1977.6|1993.44|1978.44|1991.06|1976.06|439
1708341600000|2024-02-19 11:20:00|1992.56|1977.56|1997.23|1982.23|1997.32|1982.32|1991.5|1976.5|494
1708341900000|2024-02-19 11:25:00|1997.13|1982.13|1998.19|1983.19|1998.94|1983.94|1996.55|1981.55|510
1708342200000|2024-02-19 11:30:00|1998.17|1983.17|1997.18|1982.18|1999.02|1984.02|1997.05|1982.05|451
1708342500000|2024-02-19 11:35:00|1997.15|1982.15|1999.18|1984.18|1999.26|1984.26|1994.87|1979.87|375
1708342800000|2024-02-19 11:40:00|1999.19|1984.19|1999.51|1984.51|2000.46|1985.46|1996.07|1981.07|530
1708343100000|2024-02-19 11:45:00|1999.46|1984.46|1998.88|1983.88|2000.53|1985.53|1997.41|1982.41|660
1708343400000|2024-02-19 11:50:00|1998.78|1983.78|1997.63|1982.63|1998.85|1983.85|1996.14|1981.14|693
1708343700000|2024-02-19 11:55:00|1997.64|1982.64|1998.67|1983.67|1998.86|1983.86|1995.11|1980.11|412
1708344000000|2024-02-19 12:00:00|1998.71|1983.71|1991.98|1976.98|1998.71|1983.71|1991.73|1976.73|686
1708344300000|2024-02-19 12:05:00|1991.95|1976.95|1995.01|1980.01|1995.49|1980.49|1989.7|1974.7|769
1708344600000|2024-02-19 12:10:00|1994.99|1979.99|1997.7|1982.7|1998.59|1983.59|1994.62|1979.62|559
1708344900000|2024-02-19 12:15:00|1997.71|1982.71|1994.5|1979.5|1999.3|1984.3|1994.5|1979.5|638
1708345200000|2024-02-19 12:20:00|1994.45|1979.45|1992.95|1977.95|1997.39|1982.39|1992.1|1977.1|653
1708345500000|2024-02-19 12:25:00|1993.4|1978.4|1992.16|1977.16|1994.42|1979.42|1990.6|1975.6|678
1708345800000|2024-02-19 12:30:00|1992.17|1977.17|1992.27|1977.27|1993.13|1978.13|1990.03|1975.03|576
1708346100000|2024-02-19 12:35:00|1992.29|1977.29|1993.27|1978.27|1994.44|1979.44|1989.85|1974.85|483
1708346400000|2024-02-19 12:40:00|1993.26|1978.26|1992.89|1977.89|1994.23|1979.23|1991.21|1976.21|630
1708346700000|2024-02-19 12:45:00|1992.95|1977.95|1993.09|1978.09|1993.77|1978.77|1990.75|1975.75|654
1708347000000|2024-02-19 12:50:00|1993.33|1978.33|1994.27|1979.27|1994.54|1979.54|1992.95|1977.95|611
1708347300000|2024-02-19 12:55:00|1994.31|1979.31|1988.29|1973.29|1994.36|1979.36|1987.65|1972.65|595
1708347600000|2024-02-19 13:00:00|1988.3|1973.3|1993.12|1978.12|1993.43|1978.43|1987.01|1972.01|808
1708347900000|2024-02-19 13:05:00|1993.1|1978.1|1993.75|1978.75|1998.09|1983.09|1990.5|1975.5|853
1708348200000|2024-02-19 13:10:00|1993.7|1978.7|1997.22|1982.22|1998.27|1983.27|1993.23|1978.23|789
1708348500000|2024-02-19 13:15:00|1997.2|1982.2|1992.8|1977.8|1997.91|1982.91|1992.4|1977.4|762
1708348800000|2024-02-19 13:20:00|1993.09|1978.09|1990.21|1975.21|1994|1979|1989.43|1974.43|818
1708349100000|2024-02-19 13:25:00|1990.19|1975.19|1993.6|1978.6|1994.23|1979.23|1988.97|1973.97|701
1708349400000|2024-02-19 13:30:00|1993.68|1978.68|1993.86|1978.86|1994.12|1979.12|1990.65|1975.65|657
1708349700000|2024-02-19 13:35:00|1993.83|1978.83|1990.07|1975.07|1993.85|1978.85|1989|1974|821
1708350000000|2024-02-19 13:40:00|1990.03|1975.03|1995.55|1980.55|1997.13|1982.13|1988.99|1973.99|690
1708350300000|2024-02-19 13:45:00|1995.53|1980.53|1988.33|1973.33|1995.85|1980.85|1987.93|1972.93|852
1708350600000|2024-02-19 13:50:00|1988.32|1973.32|1988.5|1973.5|1993.77|1978.77|1987.9|1972.9|805
1708350900000|2024-02-19 13:55:00|1988.35|1973.35|1987.43|1972.43|1990.76|1975.76|1986.85|1971.85|700
1708351200000|2024-02-19 14:00:00|1987.6|1972.6|1978.75|1963.75|1988.29|1973.29|1976.36|1961.36|577
1708351500000|2024-02-19 14:05:00|1978.7|1963.7|1982.76|1967.76|1983.02|1968.02|1972.2|1957.2|918
1708351800000|2024-02-19 14:10:00|1982.88|1967.88|1989.23|1974.23|1989.78|1974.78|1982.14|1967.14|723
1708352100000|2024-02-19 14:15:00|1989.28|1974.28|1981.39|1966.39|1989.39|1974.39|1981.1|1966.1|903
1708352400000|2024-02-19 14:20:00|1981.62|1966.62|1980.46|1965.46|1984.35|1969.35|1979.63|1964.63|774
1708352700000|2024-02-19 14:25:00|1980.56|1965.56|1979.26|1964.26|1982.31|1967.31|1977.58|1962.58|738
1708353000000|2024-02-19 14:30:00|1979.22|1964.22|1982.79|1967.79|1983.55|1968.55|1978.1|1963.1|613
1708353300000|2024-02-19 14:35:00|1982.8|1967.8|1987.1|1972.1|1987.64|1972.64|1982.18|1967.18|706
1708353600000|2024-02-19 14:40:00|1987.09|1972.09|1981.78|1966.78|1987.75|1972.75|1981.1|1966.1|771
1708353900000|2024-02-19 14:45:00|1981.8|1966.8|1982.78|1967.78|1983.8|1968.8|1976.01|1961.01|843
1708354200000|2024-02-19 14:50:00|1982.79|1967.79|1984.26|1969.26|1984.59|1969.59|1980.62|1965.62|747
1708354500000|2024-02-19 14:55:00|1984.29|1969.29|1982.17|1967.17|1984.98|1969.98|1981.03|1966.03|651
1708354800000|2024-02-19 15:00:00|1982.19|1967.19|1980.94|1965.94|1984.8|1969.8|1980.59|1965.59|752
1708355100000|2024-02-19 15:05:00|1980.99|1965.99|1985.26|1970.26|1985.91|1970.91|1980.6|1965.6|667
1708355400000|2024-02-19 15:10:00|1985.07|1970.07|1987.21|1972.21|1987.43|1972.43|1984.7|1969.7|358
1708355700000|2024-02-19 15:15:00|1987.13|1972.13|1995.16|1980.16|1995.17|1980.17|1986.29|1971.29|661
1708356000000|2024-02-19 15:20:00|1995.15|1980.15|1996.3|1981.3|1997.5|1982.5|1993.49|1978.49|826
1708356300000|2024-02-19 15:25:00|1996.21|1981.21|1994.04|1979.04|1998|1983|1992.46|1977.46|533
1708356600000|2024-02-19 15:30:00|1994.18|1979.18|1988.96|1973.96|1994.45|1979.45|1988.65|1973.65|813
1708356900000|2024-02-19 15:35:00|1988.94|1973.94|1989.45|1974.45|1989.53|1974.53|1987.75|1972.75|685
1708357200000|2024-02-19 15:40:00|1989.46|1974.46|1987.05|1972.05|1991.32|1976.32|1986.41|1971.41|439
1708357500000|2024-02-19 15:45:00|1987|1972|1983.6|1968.6|1988.65|1973.65|1981.65|1966.65|730
1708357800000|2024-02-19 15:50:00|1983.22|1968.22|1984.64|1969.64|1986.58|1971.58|1982.87|1967.87|797
1708358100000|2024-02-19 15:55:00|1984.65|1969.65|1986.1|1971.1|1986.97|1971.97|1983.75|1968.75|737
1708358400000|2024-02-19 16:00:00|1986.09|1971.09|1986.28|1971.28|1988.16|1973.16|1985.28|1970.28|703
1708358700000|2024-02-19 16:05:00|1986.19|1971.19|1987.51|1972.51|1988.88|1973.88|1985.02|1970.02|656
1708359000000|2024-02-19 16:10:00|1987.75|1972.75|1987.72|1972.72|1988.75|1973.75|1984.85|1969.85|562
1708359300000|2024-02-19 16:15:00|1987.7|1972.7|2013.45|1998.45|2014.34|1999.34|1986.31|1971.31|842
1708359600000|2024-02-19 16:20:00|2013.46|1998.46|2013.49|1998.49|2015.57|2000.57|2009.85|1994.85|692
1708359900000|2024-02-19 16:25:00|2013.33|1998.33|2014.4|1999.4|2015.8|2000.8|2010.75|1995.75|566
1708360200000|2024-02-19 16:30:00|2014.45|1999.45|2007.59|1992.59|2015.86|2000.86|2007.33|1992.33|601
1708360500000|2024-02-19 16:35:00|2007.58|1992.58|2014.58|1999.58|2017.16|2002.16|2006.87|1991.87|686
1708360800000|2024-02-19 16:40:00|2014.56|1999.56|2016.22|2001.22|2019.7|2004.7|2013.74|1998.74|763
1708361100000|2024-02-19 16:45:00|2016.04|2001.04|2006.73|1991.73|2020.55|2005.55|2004.33|1989.33|811
1708361400000|2024-02-19 16:50:00|2006.72|1991.72|2001.17|1986.17|2007.08|1992.08|1990.76|1975.76|1064
1708361700000|2024-02-19 16:55:00|2001.15|1986.15|1999.57|1984.57|2001.15|1986.15|1991.57|1976.57|1070
1708362000000|2024-02-19 17:00:00|1999.55|1984.55|2001.84|1986.84|2002.71|1987.71|1988.31|1973.31|978
1708362300000|2024-02-19 17:05:00|2002|1987|1998.25|1983.25|2005.67|1990.67|1997.39|1982.39|1018
1708362600000|2024-02-19 17:10:00|1998.27|1983.27|2000.18|1985.18|2000.36|1985.36|1994.27|1979.27|960
1708362900000|2024-02-19 17:15:00|2000.15|1985.15|2002.83|1987.83|2004.48|1989.48|1999.13|1984.13|922
1708363200000|2024-02-19 17:20:00|2002.85|1987.85|2006.25|1991.25|2007.55|1992.55|2002.68|1987.68|764
1708363500000|2024-02-19 17:25:00|2006|1991|2012.68|1997.68|2013.18|1998.18|2005.15|1990.15|902
1708363800000|2024-02-19 17:30:00|2012.67|1997.67|2011.16|1996.16|2015.24|2000.24|2009.2|1994.2|1002
1708364100000|2024-02-19 17:35:00|2011.45|1996.45|2008.53|1993.53|2013.41|1998.41|2007.67|1992.67|865
1708364400000|2024-02-19 17:40:00|2008.69|1993.69|2013.21|1998.21|2013.6|1998.6|2007.98|1992.98|593
1708364700000|2024-02-19 17:45:00|2013.11|1998.11|2009.24|1994.24|2015.13|2000.13|2008.76|1993.76|526
1708365000000|2024-02-19 17:50:00|2009.26|1994.26|2006.81|1991.81|2011.89|1996.89|2005.4|1990.4|594
1708365300000|2024-02-19 17:55:00|2006.91|1991.91|2010.5|1995.5|2010.55|1995.55|2003.1|1988.1|917
1708365600000|2024-02-19 18:00:00|2010.51|1995.51|2010.11|1995.11|2012.45|1997.45|2007.04|1992.04|977
1708365900000|2024-02-19 18:05:00|2010.07|1995.07|2013.74|1998.74|2013.76|1998.76|2007.27|1992.27|883
1708366200000|2024-02-19 18:10:00|2013.84|1998.84|2013.42|1998.42|2015.44|2000.44|2011.35|1996.35|782
1708366500000|2024-02-19 18:15:00|2013.31|1998.31|2019.03|2004.03|2019.49|2004.49|2012.74|1997.74|737
1708366800000|2024-02-19 18:20:00|2019.02|2004.02|2015.71|2000.71|2022.7|2007.7|2015|2000|844
1708367100000|2024-02-19 18:25:00|2015.68|2000.68|2017.63|2002.63|2021|2006|2015.65|2000.65|759
1708367400000|2024-02-19 18:30:00|2017.64|2002.64|2016.58|2001.58|2021.45|2006.45|2015.28|2000.28|682
1708367700000|2024-02-19 18:35:00|2016.66|2001.66|2019.1|2004.1|2021.75|2006.75|2015.34|2000.34|656
1708368000000|2024-02-19 18:40:00|2019.11|2004.11|2023.27|2008.27|2023.7|2008.7|2019.1|2004.1|621
1708368300000|2024-02-19 18:45:00|2023.5|2008.5|2017.47|2002.47|2024.37|2009.37|2017.45|2002.45|771
1708368600000|2024-02-19 18:50:00|2017.5|2002.5|2016.61|2001.61|2018.57|2003.57|2014.62|1999.62|746
1708368900000|2024-02-19 18:55:00|2016.66|2001.66|2016.35|2001.35|2019.03|2004.03|2016.31|2001.31|475
1708369200000|2024-02-19 19:00:00|2016.31|2001.31|2017.43|2002.43|2018.97|2003.97|2015.09|2000.09|633
1708369500000|2024-02-19 19:05:00|2017.54|2002.54|2011.62|1996.62|2018.99|2003.99|2011.55|1996.55|714
1708369800000|2024-02-19 19:10:00|2011.7|1996.7|2016.41|2001.41|2016.98|2001.98|2011.2|1996.2|641
1708370100000|2024-02-19 19:15:00|2016.65|2001.65|2015.06|2000.06|2018.65|2003.65|2014.99|1999.99|499
1708370400000|2024-02-19 19:20:00|2015.02|2000.02|2018.07|2003.07|2019.12|2004.12|2014.96|1999.96|561
1708370700000|2024-02-19 19:25:00|2017.95|2002.95|2021.97|2006.97|2022.34|2007.34|2016.36|2001.36|477
1708371000000|2024-02-19 19:30:00|2021.95|2006.95|2020.85|2005.85|2023.02|2008.02|2019.97|2004.97|804
1708371300000|2024-02-19 19:35:00|2020.9|2005.9|2017.9|2002.9|2022.58|2007.58|2017.9|2002.9|562
1708371600000|2024-02-19 19:40:00|2017.91|2002.91|2014.15|1999.15|2017.91|2002.91|2013.85|1998.85|408
1708371900000|2024-02-19 19:45:00|2013.85|1998.85|2011.23|1996.23|2014.31|1999.31|2010.84|1995.84|599
1708372200000|2024-02-19 19:50:00|2011.21|1996.21|2010.57|1995.57|2012.05|1997.05|2009.52|1994.52|488
1708372500000|2024-02-19 19:55:00|2010.37|1995.37|2011.54|1996.54|2013.04|1998.04|2009.93|1994.93|404
1708372800000|2024-02-19 20:00:00|2011.59|1996.59|2011.48|1996.48|2014.35|1999.35|2009.9|1994.9|691
1708373100000|2024-02-19 20:05:00|2011.58|1996.58|2004.64|1989.64|2011.68|1996.68|2004.18|1989.18|694
1708373400000|2024-02-19 20:10:00|2004.65|1989.65|2007.05|1992.05|2007.32|1992.32|2004.34|1989.34|520
1708373700000|2024-02-19 20:15:00|2007.08|1992.08|2004.55|1989.55|2008.37|1993.37|2004.19|1989.19|322
1708374000000|2024-02-19 20:20:00|2004.56|1989.56|2006.53|1991.53|2006.75|1991.75|2003.3|1988.3|232
1708374300000|2024-02-19 20:25:00|2006.49|1991.49|2010.15|1995.15|2011.04|1996.04|2006.47|1991.47|414
1708374600000|2024-02-19 20:30:00|2010.18|1995.18|2007.74|1992.74|2012.55|1997.55|2007.69|1992.69|704
1708374900000|2024-02-19 20:35:00|2007.76|1992.76|2005.52|1990.52|2007.76|1992.76|2004.82|1989.82|576
1708375200000|2024-02-19 20:40:00|2005.49|1990.49|2008.6|1993.6|2008.93|1993.93|2005.46|1990.46|556
1708375500000|2024-02-19 20:45:00|2008.57|1993.57|2008.68|1993.68|2010.43|1995.43|2007.49|1992.49|593
1708375800000|2024-02-19 20:50:00|2008.64|1993.64|2008.39|1993.39|2010.48|1995.48|2008.15|1993.15|671
1708376100000|2024-02-19 20:55:00|2008.38|1993.38|2003.98|1988.98|2008.4|1993.4|2003.35|1988.35|478
1708376400000|2024-02-19 21:00:00|2003.94|1988.94|2004.75|1989.75|2004.75|1989.75|2001.83|1986.83|386
1708376700000|2024-02-19 21:05:00|2004.78|1989.78|2004.52|1989.52|2006.85|1991.85|2004.1|1989.1|655
1708377000000|2024-02-19 21:10:00|2004.7|1989.7|2004.4|1989.4|2006.5|1991.5|2002.99|1987.99|579
1708377300000|2024-02-19 21:15:00|2004.07|1989.07|2009.13|1994.13|2009.67|1994.67|2003.18|1988.18|573
1708377600000|2024-02-19 21:20:00|2009.21|1994.21|2009.8|1994.8|2011.76|1996.76|2009.19|1994.19|740
1708377900000|2024-02-19 21:25:00|2009.83|1994.83|2006.26|1991.26|2009.83|1994.83|2003.58|1988.58|743
1708378200000|2024-02-19 21:30:00|2006.28|1991.28|2008.08|1993.08|2008.2|1993.2|2003.3|1988.3|781
1708378500000|2024-02-19 21:35:00|2008.18|1993.18|2005.27|1990.27|2009.7|1994.7|2005.16|1990.16|697
1708378800000|2024-02-19 21:40:00|2005.29|1990.29|2006.04|1991.04|2006.1|1991.1|2002.24|1987.24|686
1708379100000|2024-02-19 21:45:00|2006.26|1991.26|2011.02|1996.02|2011.04|1996.04|2006.21|1991.21|861
1708379400000|2024-02-19 21:50:00|2011|1996|2013.62|1998.62|2014.88|1999.88|2009.3|1994.3|699
1708379700000|2024-02-19 21:55:00|2015.46|2000.46|2019.02|2004.02|2019.33|2004.33|2015.46|2000.46|709
1708380000000|2024-02-19 22:00:00|2019.01|2004.01|2019.04|2004.04|2019.56|2004.56|2016.22|2001.22|644
1708380300000|2024-02-19 22:05:00|2019.02|2004.02|2022.88|2007.88|2023.18|2008.18|2018.17|2003.17|727
1708380600000|2024-02-19 22:10:00|2022.89|2007.89|2024.83|2009.83|2025.77|2010.77|2021.15|2006.15|513
1708380900000|2024-02-19 22:15:00|2024.85|2009.85|2023.16|2008.16|2025.14|2010.14|2022.14|2007.14|556
1708381200000|2024-02-19 22:20:00|2023.13|2008.13|2009.94|1994.94|2025.69|2010.69|2004.36|1989.36|547
1708381500000|2024-02-19 22:25:00|2010.01|1995.01|2006.56|1991.56|2010.01|1995.01|2004.54|1989.54|639
1708381800000|2024-02-19 22:30:00|2006.54|1991.54|2008.44|1993.44|2008.46|1993.46|2004.01|1989.01|580
1708382100000|2024-02-19 22:35:00|2008.47|1993.47|2004.58|1989.58|2009.23|1994.23|2003.15|1988.15|420
1708382400000|2024-02-19 22:40:00|2004.56|1989.56|2007.03|1992.03|2007.06|1992.06|2003.56|1988.56|391
1708382700000|2024-02-19 22:45:00|2007.06|1992.06|2005.9|1990.9|2007.21|1992.21|2005.84|1990.84|298
1708383000000|2024-02-19 22:50:00|2005.91|1990.91|2004.77|1989.77|2005.93|1990.93|2003.44|1988.44|297
1708383300000|2024-02-19 22:55:00|2004.76|1989.76|2003.18|1988.18|2005.22|1990.22|2002.2|1987.2|447
1708383600000|2024-02-19 23:00:00|2003.05|1988.05|2000.38|1985.38|2003.8|1988.8|1999.94|1984.94|481
1708383900000|2024-02-19 23:05:00|2000.35|1985.35|2000.55|1985.55|2000.7|1985.7|1996.91|1981.91|665
1708384200000|2024-02-19 23:10:00|2000.6|1985.6|1997.67|1982.67|2001|1986|1994.85|1979.85|568
1708384500000|2024-02-19 23:15:00|1997.64|1982.64|1997.83|1982.83|2000.67|1985.67|1996.26|1981.26|570
1708384800000|2024-02-19 23:20:00|1997.66|1982.66|1995.41|1980.41|1997.95|1982.95|1993.8|1978.8|657
1708385100000|2024-02-19 23:25:00|1995.38|1980.38|1994.27|1979.27|1995.83|1980.83|1993.78|1978.78|567
1708385400000|2024-02-19 23:30:00|1994.4|1979.4|1991.83|1976.83|1995.03|1980.03|1991.25|1976.25|449
1708385700000|2024-02-19 23:35:00|1991.87|1976.87|1993.14|1978.14|1993.69|1978.69|1988.68|1973.68|450
1708386000000|2024-02-19 23:40:00|1993.13|1978.13|1992.12|1977.12|1993.55|1978.55|1990.57|1975.57|583
1708386300000|2024-02-19 23:45:00|1992.22|1977.22|1989.1|1974.1|1992.4|1977.4|1988.4|1973.4|581
1708386600000|2024-02-19 23:50:00|1989.01|1974.01|1990.65|1975.65|1991.29|1976.29|1987.4|1972.4|576
1708386900000|2024-02-19 23:55:00|1990.4|1975.4|1990.78|1975.78|1990.83|1975.83|1988.15|1973.15|298
1708387200000|2024-02-20 00:00:00|1990.7|1975.7|1992.65|1977.65|1994.05|1979.05|1990.16|1975.16|412
1708387500000|2024-02-20 00:05:00|1992.72|1977.72|1992.45|1977.45|1993.11|1978.11|1988.28|1973.28|495
1708387800000|2024-02-20 00:10:00|1992.55|1977.55|1994.19|1979.19|1995.65|1980.65|1992.13|1977.13|582
1708388100000|2024-02-20 00:15:00|1994.17|1979.17|1993.87|1978.87|1995.29|1980.29|1990.45|1975.45|706
1708388400000|2024-02-20 00:20:00|1993.85|1978.85|1987.95|1972.95|1994.16|1979.16|1987.84|1972.84|575
1708388700000|2024-02-20 00:25:00|1987.86|1972.86|1990.86|1975.86|1992.02|1977.02|1986.44|1971.44|708
1708389000000|2024-02-20 00:30:00|1990.84|1975.84|1990.18|1975.18|1992.52|1977.52|1989.65|1974.65|676
1708389300000|2024-02-20 00:35:00|1990.15|1975.15|1985.54|1970.54|1990.53|1975.53|1984.85|1969.85|694
1708389600000|2024-02-20 00:40:00|1985.52|1970.52|1979.22|1964.22|1987.11|1972.11|1976.12|1961.12|976
1708389900000|2024-02-20 00:45:00|1979.2|1964.2|1986.71|1971.71|1988.03|1973.03|1979.16|1964.16|964
1708390200000|2024-02-20 00:50:00|1986.91|1971.91|1984.41|1969.41|1988.76|1973.76|1982.95|1967.95|867
1708390500000|2024-02-20 00:55:00|1984.4|1969.4|1981.22|1966.22|1986.24|1971.24|1978.58|1963.58|883
1708390800000|2024-02-20 01:00:00|1981.17|1966.17|1984.48|1969.48|1986.49|1971.49|1978.75|1963.75|936
1708391100000|2024-02-20 01:05:00|1984.43|1969.43|1987.37|1972.37|1989.75|1974.75|1983.78|1968.78|633
1708391400000|2024-02-20 01:10:00|1987.32|1972.32|1985.74|1970.74|1988.13|1973.13|1984.8|1969.8|681
1708391700000|2024-02-20 01:15:00|1986.04|1971.04|1982.33|1967.33|1988.7|1973.7|1979.5|1964.5|840
1708392000000|2024-02-20 01:20:00|1982.38|1967.38|1961.45|1946.45|1982.75|1967.75|1961.45|1946.45|1051
1708392300000|2024-02-20 01:25:00|1961.4|1946.4|1962.14|1947.14|1965.49|1950.49|1959.3|1944.3|996
1708392600000|2024-02-20 01:30:00|1962.28|1947.28|1965.24|1950.24|1970.75|1955.75|1961.6|1946.6|1029
1708392900000|2024-02-20 01:35:00|1964.75|1949.75|1964.24|1949.24|1965.61|1950.61|1958.89|1943.89|981
1708393200000|2024-02-20 01:40:00|1964.27|1949.27|1970.26|1955.26|1970.36|1955.36|1960.45|1945.45|913
1708393500000|2024-02-20 01:45:00|1970.24|1955.24|1969.2|1954.2|1974.33|1959.33|1967.6|1952.6|886
1708393800000|2024-02-20 01:50:00|1969.25|1954.25|1967.57|1952.57|1970.07|1955.07|1966.4|1951.4|852
1708394100000|2024-02-20 01:55:00|1967.9|1952.9|1970.75|1955.75|1973.63|1958.63|1967.35|1952.35|816
1708394400000|2024-02-20 02:00:00|1970.82|1955.82|1971.44|1956.44|1973.12|1958.12|1969.36|1954.36|870
1708394700000|2024-02-20 02:05:00|1971.38|1956.38|1970.42|1955.42|1973.81|1958.81|1969.3|1954.3|824
1708395000000|2024-02-20 02:10:00|1970.28|1955.28|1968.97|1953.97|1971.33|1956.33|1967.72|1952.72|712
1708395300000|2024-02-20 02:15:00|1968.96|1953.96|1970.4|1955.4|1972.47|1957.47|1968.3|1953.3|768
1708395600000|2024-02-20 02:20:00|1970.45|1955.45|1967.63|1952.63|1971.14|1956.14|1967.37|1952.37|606
1708395900000|2024-02-20 02:25:00|1967.68|1952.68|1971.94|1956.94|1972.48|1957.48|1967.2|1952.2|725
1708396200000|2024-02-20 02:30:00|1972.03|1957.03|1974.14|1959.14|1974.59|1959.59|1971.1|1956.1|578
1708396500000|2024-02-20 02:35:00|1974.12|1959.12|1976.08|1961.08|1976.59|1961.59|1972.55|1957.55|543
1708396800000|2024-02-20 02:40:00|1975.88|1960.88|1977.42|1962.42|1977.48|1962.48|1973.08|1958.08|627
1708397100000|2024-02-20 02:45:00|1977.15|1962.15|1977.85|1962.85|1978.12|1963.12|1976.18|1961.18|595
1708397400000|2024-02-20 02:50:00|1977.83|1962.83|1982.61|1967.61|1983|1968|1977.38|1962.38|408
1708397700000|2024-02-20 02:55:00|1982.69|1967.69|1986.31|1971.31|1987.04|1972.04|1982.6|1967.6|595
1708398000000|2024-02-20 03:00:00|1986.65|1971.65|1984.56|1969.56|1988.39|1973.39|1983.8|1968.8|515
1708398300000|2024-02-20 03:05:00|1984.6|1969.6|1980.3|1965.3|1984.6|1969.6|1980.12|1965.12|731
1708398600000|2024-02-20 03:10:00|1980.23|1965.23|1979.24|1964.24|1981.47|1966.47|1977.9|1962.9|569
1708398900000|2024-02-20 03:15:00|1979.33|1964.33|1975.85|1960.85|1981.35|1966.35|1975.85|1960.85|539
1708399200000|2024-02-20 03:20:00|1975.84|1960.84|1977.31|1962.31|1977.39|1962.39|1974.82|1959.82|428
1708399500000|2024-02-20 03:25:00|1977.34|1962.34|1977.98|1962.98|1979.26|1964.26|1975.72|1960.72|701
1708399800000|2024-02-20 03:30:00|1978.17|1963.17|1976.35|1961.35|1980.83|1965.83|1975.93|1960.93|572
1708400100000|2024-02-20 03:35:00|1976.52|1961.52|1980.27|1965.27|1982.42|1967.42|1975.4|1960.4|848
1708400400000|2024-02-20 03:40:00|1980.3|1965.3|1977.13|1962.13|1980.35|1965.35|1976.43|1961.43|718
1708400700000|2024-02-20 03:45:00|1977.1|1962.1|1975.8|1960.8|1979.64|1964.64|1975.77|1960.77|715
1708401000000|2024-02-20 03:50:00|1975.9|1960.9|1974.15|1959.15|1978.26|1963.26|1973.85|1958.85|804
1708401300000|2024-02-20 03:55:00|1974.33|1959.33|1967.19|1952.19|1974.69|1959.69|1966.48|1951.48|725
1708401600000|2024-02-20 04:00:00|1967.18|1952.18|1960.91|1945.91|1969.85|1954.85|1960.86|1945.86|444
1708401900000|2024-02-20 04:05:00|1960.96|1945.96|1967.76|1952.76|1967.76|1952.76|1957.2|1942.2|703
1708402200000|2024-02-20 04:10:00|1967.69|1952.69|1968.91|1953.91|1972.78|1957.78|1966.36|1951.36|834
1708402500000|2024-02-20 04:15:00|1968.89|1953.89|1969.42|1954.42|1972.57|1957.57|1967.98|1952.98|845
1708402800000|2024-02-20 04:20:00|1969.47|1954.47|1969.22|1954.22|1971.79|1956.79|1966.62|1951.62|899
1708403100000|2024-02-20 04:25:00|1969.25|1954.25|1971.04|1956.04|1972.98|1957.98|1967.85|1952.85|765
1708403400000|2024-02-20 04:30:00|1971.18|1956.18|1975.09|1960.09|1975.81|1960.81|1970.4|1955.4|647
1708403700000|2024-02-20 04:35:00|1975.06|1960.06|1973.74|1958.74|1975.63|1960.63|1972.78|1957.78|647
1708404000000|2024-02-20 04:40:00|1973.69|1958.69|1977.11|1962.11|1978.05|1963.05|1973.5|1958.5|289
1708404300000|2024-02-20 04:45:00|1977.31|1962.31|1975.48|1960.48|1977.95|1962.95|1974.95|1959.95|336
1708404600000|2024-02-20 04:50:00|1975.46|1960.46|1978.94|1963.94|1979.7|1964.7|1973.9|1958.9|605
1708404900000|2024-02-20 04:55:00|1979.05|1964.05|1978.6|1963.6|1979.16|1964.16|1977.86|1962.86|126
1708405200000|2024-02-20 05:00:00|1978.59|1963.59|1975.6|1960.6|1978.82|1963.82|1974.63|1959.63|606
1708405500000|2024-02-20 05:05:00|1975.59|1960.59|1977.89|1962.89|1979.1|1964.1|1974.3|1959.3|570
1708405800000|2024-02-20 05:10:00|1977.87|1962.87|1978.44|1963.44|1979.97|1964.97|1977.69|1962.69|181
1708406100000|2024-02-20 05:15:00|1978.43|1963.43|1981.48|1966.48|1981.72|1966.72|1978.14|1963.14|568
1708406400000|2024-02-20 05:20:00|1981.49|1966.49|1982.55|1967.55|1982.75|1967.75|1981.37|1966.37|495
1708406700000|2024-02-20 05:25:00|1982.42|1967.42|1980.92|1965.92|1983.62|1968.62|1975.93|1960.93|867
1708407000000|2024-02-20 05:30:00|1980.95|1965.95|1982.09|1967.09|1982.58|1967.58|1978.66|1963.66|630
1708407300000|2024-02-20 05:35:00|1982.11|1967.11|1978.89|1963.89|1983.85|1968.85|1978.17|1963.17|533
1708407600000|2024-02-20 05:40:00|1978.88|1963.88|1977.8|1962.8|1980.32|1965.32|1976.8|1961.8|638
1708407900000|2024-02-20 05:45:00|1977.65|1962.65|1976.83|1961.83|1979.87|1964.87|1976.3|1961.3|674
1708408200000|2024-02-20 05:50:00|1976.77|1961.77|1976.59|1961.59|1977.71|1962.71|1975.38|1960.38|664
1708408500000|2024-02-20 05:55:00|1976.54|1961.54|1976.87|1961.87|1977.13|1962.13|1975.56|1960.56|398
1708408800000|2024-02-20 06:00:00|1976.68|1961.68|1979.55|1964.55|1979.77|1964.77|1975.76|1960.76|524
1708409100000|2024-02-20 06:05:00|1979.44|1964.44|1984.68|1969.68|1985.19|1970.19|1977.74|1962.74|499
1708409400000|2024-02-20 06:10:00|1984.65|1969.65|1987.3|1972.3|1987.67|1972.67|1983.7|1968.7|615
1708409700000|2024-02-20 06:15:00|1987.32|1972.32|1989.38|1974.38|1990.05|1975.05|1986.7|1971.7|506
1708410000000|2024-02-20 06:20:00|1989.33|1974.33|1984.58|1969.58|1989.33|1974.33|1984.4|1969.4|491
1708410300000|2024-02-20 06:25:00|1984.54|1969.54|1985.1|1970.1|1985.73|1970.73|1982.57|1967.57|665
1708410600000|2024-02-20 06:30:00|1985.04|1970.04|1983.77|1968.77|1985.64|1970.64|1982.68|1967.68|650
1708410900000|2024-02-20 06:35:00|1983.82|1968.82|1986.03|1971.03|1986.85|1971.85|1982.04|1967.04|631
1708411200000|2024-02-20 06:40:00|1985.87|1970.87|1982.53|1967.53|1986.51|1971.51|1981.94|1966.94|602
1708411500000|2024-02-20 06:45:00|1982.5|1967.5|1983.33|1968.33|1983.62|1968.62|1982.01|1967.01|621
1708411800000|2024-02-20 06:50:00|1983.13|1968.13|1985.54|1970.54|1986.9|1971.9|1982.02|1967.02|438
1708412100000|2024-02-20 06:55:00|1985.31|1970.31|1983.93|1968.93|1985.54|1970.54|1982.65|1967.65|460
1708412400000|2024-02-20 07:00:00|1983.95|1968.95|1983.08|1968.08|1983.95|1968.95|1980.95|1965.95|665
1708412700000|2024-02-20 07:05:00|1982.88|1967.88|1980.22|1965.22|1982.88|1967.88|1978.88|1963.88|592
1708413000000|2024-02-20 07:10:00|1980.17|1965.17|1977.4|1962.4|1980.39|1965.39|1977.05|1962.05|463
1708413300000|2024-02-20 07:15:00|1977.2|1962.2|1978.15|1963.15|1978.82|1963.82|1975.83|1960.83|644
1708413600000|2024-02-20 07:20:00|1978.13|1963.13|1976.77|1961.77|1978.19|1963.19|1975.14|1960.14|599
1708413900000|2024-02-20 07:25:00|1976.67|1961.67|1975.11|1960.11|1976.67|1961.67|1973.58|1958.58|463
1708414200000|2024-02-20 07:30:00|1975.04|1960.04|1973.73|1958.73|1975.64|1960.64|1972.78|1957.78|515
1708414500000|2024-02-20 07:35:00|1973.92|1958.92|1972.65|1957.65|1974.73|1959.73|1971.16|1956.16|614
1708414800000|2024-02-20 07:40:00|1972.64|1957.64|1972.3|1957.3|1972.97|1957.97|1970.16|1955.16|508
1708415100000|2024-02-20 07:45:00|1972.15|1957.15|1968.86|1953.86|1973.97|1958.97|1968.05|1953.05|818
1708415400000|2024-02-20 07:50:00|1968.9|1953.9|1968.9|1953.9|1970.22|1955.22|1967.5|1952.5|737
1708415700000|2024-02-20 07:55:00|1968.95|1953.95|1966.44|1951.44|1969.52|1954.52|1964.91|1949.91|726
1708416000000|2024-02-20 08:00:00|1966.43|1951.43|1963.53|1948.53|1969.28|1954.28|1962.97|1947.97|632
1708416300000|2024-02-20 08:05:00|1963.51|1948.51|1959.07|1944.07|1963.6|1948.6|1958.93|1943.93|646
1708416600000|2024-02-20 08:10:00|1959.04|1944.04|1960.78|1945.78|1960.78|1945.78|1957.7|1942.7|418
1708416900000|2024-02-20 08:15:00|1960.91|1945.91|1957.89|1942.89|1962.12|1947.12|1956.97|1941.97|621
1708417200000|2024-02-20 08:20:00|1957.87|1942.87|1948.98|1933.98|1958.49|1943.49|1947.86|1932.86|731
1708417500000|2024-02-20 08:25:00|1948.97|1933.97|1953.37|1938.37|1954.78|1939.78|1947.33|1932.33|764
1708417800000|2024-02-20 08:30:00|1953.4|1938.4|1957.8|1942.8|1959.34|1944.34|1953.17|1938.17|791
1708418100000|2024-02-20 08:35:00|1957.75|1942.75|1955.75|1940.75|1958.7|1943.7|1955|1940|725
1708418400000|2024-02-20 08:40:00|1955.74|1940.74|1959.09|1944.09|1959.8|1944.8|1954.9|1939.9|551
1708418700000|2024-02-20 08:45:00|1959.07|1944.07|1956.66|1941.66|1959.82|1944.82|1956.14|1941.14|622
1708419000000|2024-02-20 08:50:00|1956.57|1941.57|1958.17|1943.17|1958.96|1943.96|1955.4|1940.4|610
1708419300000|2024-02-20 08:55:00|1958|1943|1957.93|1942.93|1960.19|1945.19|1956.27|1941.27|438
1708419600000|2024-02-20 09:00:00|1958.06|1943.06|1960.02|1945.02|1960.7|1945.7|1957.22|1942.22|504
1708419900000|2024-02-20 09:05:00|1959.99|1944.99|1955|1940|1961.75|1946.75|1953.83|1938.83|591
1708420200000|2024-02-20 09:10:00|1955.01|1940.01|1955|1940|1956.91|1941.91|1953.44|1938.44|715
1708420500000|2024-02-20 09:15:00|1954.98|1939.98|1944.67|1929.67|1955.85|1940.85|1944.1|1929.1|900
1708420800000|2024-02-20 09:20:00|1944.56|1929.56|1948.47|1933.47|1949.17|1934.17|1940.57|1925.57|941
1708421100000|2024-02-20 09:25:00|1948.41|1933.41|1944.08|1929.08|1948.98|1933.98|1944.08|1929.08|878
1708421400000|2024-02-20 09:30:00|1944.13|1929.13|1944.15|1929.15|1947.35|1932.35|1942.25|1927.25|883
1708421700000|2024-02-20 09:35:00|1944.19|1929.19|1945.78|1930.78|1946.23|1931.23|1942.31|1927.31|769
1708422000000|2024-02-20 09:40:00|1945.77|1930.77|1939.74|1924.74|1946.07|1931.07|1939.3|1924.3|696
1708422300000|2024-02-20 09:45:00|1939.71|1924.71|1933.91|1918.91|1941.19|1926.19|1929.63|1914.63|895
1708422600000|2024-02-20 09:50:00|1934.62|1919.62|1944.17|1929.17|1945.84|1930.84|1934.15|1919.15|939
1708422900000|2024-02-20 09:55:00|1944.19|1929.19|1946.76|1931.76|1948.79|1933.79|1943.61|1928.61|749
1708423200000|2024-02-20 10:00:00|1946.73|1931.73|1950.55|1935.55|1951.03|1936.03|1945.17|1930.17|678
1708423500000|2024-02-20 10:05:00|1950.52|1935.52|1952.89|1937.89|1954.2|1939.2|1949.16|1934.16|607
1708423800000|2024-02-20 10:10:00|1952.88|1937.88|1955.13|1940.13|1956.8|1941.8|1952.74|1937.74|674
1708424100000|2024-02-20 10:15:00|1955.21|1940.21|1952.9|1937.9|1957.27|1942.27|1952.05|1937.05|774
1708424400000|2024-02-20 10:20:00|1952.86|1937.86|1950.71|1935.71|1955.63|1940.63|1950.42|1935.42|691
1708424700000|2024-02-20 10:25:00|1950.74|1935.74|1961.15|1946.15|1961.15|1946.15|1950.69|1935.69|736
1708425000000|2024-02-20 10:30:00|1960.72|1945.72|1960.51|1945.51|1964.33|1949.33|1957.19|1942.19|927
1708425300000|2024-02-20 10:35:00|1960.66|1945.66|1957.89|1942.89|1961.72|1946.72|1955.21|1940.21|913
1708425600000|2024-02-20 10:40:00|1957.9|1942.9|1956.15|1941.15|1958.32|1943.32|1955.43|1940.43|749
1708425900000|2024-02-20 10:45:00|1956.17|1941.17|1959.41|1944.41|1961.35|1946.35|1956.17|1941.17|725
1708426200000|2024-02-20 10:50:00|1959.42|1944.42|1959.72|1944.72|1961.67|1946.67|1958.74|1943.74|753
1708426500000|2024-02-20 10:55:00|1959.92|1944.92|1962.75|1947.75|1962.85|1947.85|1959.75|1944.75|526
1708426800000|2024-02-20 11:00:00|1962.85|1947.85|1968.05|1953.05|1969.21|1954.21|1962.85|1947.85|728
1708427100000|2024-02-20 11:05:00|1968.01|1953.01|1969.83|1954.83|1973.78|1958.78|1965.29|1950.29|958
1708427400000|2024-02-20 11:10:00|1969.68|1954.68|1970.57|1955.57|1971.11|1956.11|1967.38|1952.38|830
1708427700000|2024-02-20 11:15:00|1970.72|1955.72|1969.4|1954.4|1970.86|1955.86|1966.8|1951.8|776
1708428000000|2024-02-20 11:20:00|1969.47|1954.47|1973.45|1958.45|1973.97|1958.97|1968.38|1953.38|694
1708428300000|2024-02-20 11:25:00|1973.47|1958.47|1969.13|1954.13|1974.64|1959.64|1968.67|1953.67|744
1708428600000|2024-02-20 11:30:00|1969.11|1954.11|1965.03|1950.03|1970.81|1955.81|1964.84|1949.84|885
1708428900000|2024-02-20 11:35:00|1965.05|1950.05|1966.85|1951.85|1967.22|1952.22|1963.14|1948.14|773
1708429200000|2024-02-20 11:40:00|1966.83|1951.83|1966.88|1951.88|1968.68|1953.68|1965.73|1950.73|675
1708429500000|2024-02-20 11:45:00|1966.86|1951.86|1964.54|1949.54|1969.36|1954.36|1964.05|1949.05|742
1708429800000|2024-02-20 11:50:00|1964.5|1949.5|1969.01|1954.01|1969.39|1954.39|1964.38|1949.38|821
1708430100000|2024-02-20 11:55:00|1968.93|1953.93|1966.95|1951.95|1969.52|1954.52|1965.83|1950.83|751
1708430400000|2024-02-20 12:00:00|1966.68|1951.68|1966.12|1951.12|1968.07|1953.07|1963.29|1948.29|726
1708430700000|2024-02-20 12:05:00|1966.14|1951.14|1965.49|1950.49|1967.61|1952.61|1964.08|1949.08|700
1708431000000|2024-02-20 12:10:00|1965.47|1950.47|1968.13|1953.13|1969.34|1954.34|1965.47|1950.47|677
1708431300000|2024-02-20 12:15:00|1968.2|1953.2|1965.91|1950.91|1968.42|1953.42|1965.37|1950.37|679
1708431600000|2024-02-20 12:20:00|1965.92|1950.92|1968.42|1953.42|1973.9|1958.9|1965.48|1950.48|931
1708431900000|2024-02-20 12:25:00|1968.38|1953.38|1969.63|1954.63|1970.25|1955.25|1966.31|1951.31|779
1708432200000|2024-02-20 12:30:00|1969.69|1954.69|1968.17|1953.17|1972.68|1957.68|1967.53|1952.53|773
1708432500000|2024-02-20 12:35:00|1968.21|1953.21|1966.91|1951.91|1968.35|1953.35|1964.8|1949.8|788
1708432800000|2024-02-20 12:40:00|1966.9|1951.9|1963.36|1948.36|1968.11|1953.11|1962.61|1947.61|701
1708433100000|2024-02-20 12:45:00|1963.08|1948.08|1960.29|1945.29|1963.3|1948.3|1957.93|1942.93|798
1708433400000|2024-02-20 12:50:00|1960.28|1945.28|1958.34|1943.34|1960.79|1945.79|1957.56|1942.56|582
1708433700000|2024-02-20 12:55:00|1958.22|1943.22|1954.74|1939.74|1959.97|1944.97|1954.02|1939.02|674
1708434000000|2024-02-20 13:00:00|1954.73|1939.73|1953.3|1938.3|1955.31|1940.31|1950.21|1935.21|715
1708434300000|2024-02-20 13:05:00|1953.32|1938.32|1957.96|1942.96|1958.28|1943.28|1951.64|1936.64|580
1708434600000|2024-02-20 13:10:00|1957.88|1942.88|1966.83|1951.83|1966.96|1951.96|1955.96|1940.96|655
1708434900000|2024-02-20 13:15:00|1966.91|1951.91|1961.7|1946.7|1969.33|1954.33|1960.3|1945.3|826
1708435200000|2024-02-20 13:20:00|1961.76|1946.76|1961.43|1946.43|1967.45|1952.45|1961.12|1946.12|858
1708435500000|2024-02-20 13:25:00|1961.5|1946.5|1957.32|1942.32|1961.6|1946.6|1955.86|1940.86|676
1708435800000|2024-02-20 13:30:00|1957.35|1942.35|1963.92|1948.92|1963.92|1948.92|1956.45|1941.45|686
1708436100000|2024-02-20 13:35:00|1963.73|1948.73|1973.95|1958.95|1973.95|1958.95|1959.95|1944.95|893
1708436400000|2024-02-20 13:40:00|1973.16|1958.16|1973.66|1958.66|1978.02|1963.02|1969.31|1954.31|812
1708436700000|2024-02-20 13:45:00|1973.58|1958.58|1966|1951|1976.61|1961.61|1965.98|1950.98|799
1708437000000|2024-02-20 13:50:00|1965.85|1950.85|1961.74|1946.74|1971|1956|1960.57|1945.57|718
1708437300000|2024-02-20 13:55:00|1961.85|1946.85|1968.49|1953.49|1969.23|1954.23|1961.12|1946.12|726
1708437600000|2024-02-20 14:00:00|1968.77|1953.77|1970.34|1955.34|1970.93|1955.93|1964.05|1949.05|817
1708437900000|2024-02-20 14:05:00|1970.41|1955.41|1951.8|1936.8|1970.41|1955.41|1950.77|1935.77|754
1708438200000|2024-02-20 14:10:00|1951.89|1936.89|1949.81|1934.81|1957|1942|1939.03|1924.03|889
1708438500000|2024-02-20 14:15:00|1949.86|1934.86|1949.05|1934.05|1955.02|1940.02|1944.13|1929.13|924
1708438800000|2024-02-20 14:20:00|1948.94|1933.94|1934.52|1919.52|1952.26|1937.26|1934.29|1919.29|938
1708439100000|2024-02-20 14:25:00|1934.55|1919.55|1945.98|1930.98|1946.41|1931.41|1934.55|1919.55|870
1708439400000|2024-02-20 14:30:00|1945.49|1930.49|1943.5|1928.5|1949.81|1934.81|1940.1|1925.1|756
1708439700000|2024-02-20 14:35:00|1943.53|1928.53|1924|1909|1943.71|1928.71|1921.4|1906.4|806
1708440000000|2024-02-20 14:40:00|1924.05|1909.05|1923.49|1908.49|1924.05|1909.05|1908.2|1893.2|896
1708440300000|2024-02-20 14:45:00|1923.8|1908.8|1930.06|1915.06|1930.81|1915.81|1913.85|1898.85|880
1708440600000|2024-02-20 14:50:00|1930.09|1915.09|1930.94|1915.94|1936.53|1921.53|1928.95|1913.95|756
1708440900000|2024-02-20 14:55:00|1930.93|1915.93|1930.7|1915.7|1933.5|1918.5|1925.5|1910.5|787
1708441200000|2024-02-20 15:00:00|1930.65|1915.65|1919.72|1904.72|1931.6|1916.6|1919.13|1904.13|878
1708441500000|2024-02-20 15:05:00|1919.59|1904.59|1922.65|1907.65|1924.86|1909.86|1913.5|1898.5|666
1708441800000|2024-02-20 15:10:00|1922.86|1907.86|1923.15|1908.15|1929.04|1914.04|1920.85|1905.85|804
1708442100000|2024-02-20 15:15:00|1923.25|1908.25|1919.9|1904.9|1926.1|1911.1|1912.8|1897.8|963
1708442400000|2024-02-20 15:20:00|1919.02|1904.02|1922.71|1907.71|1923.94|1908.94|1916.29|1901.29|987
1708442700000|2024-02-20 15:25:00|1922.66|1907.66|1878.6|1863.6|1924.08|1909.08|1853.52|1838.52|922
1708443000000|2024-02-20 15:30:00|1881.02|1866.02|1895.98|1880.98|1900.74|1885.74|1871.13|1856.13|1057
1708443300000|2024-02-20 15:35:00|1895.93|1880.93|1900.09|1885.09|1902.45|1887.45|1892.23|1877.23|1046
1708443600000|2024-02-20 15:40:00|1900.11|1885.11|1907.95|1892.95|1908.99|1893.99|1899.6|1884.6|1009
1708443900000|2024-02-20 15:45:00|1907.98|1892.98|1901.65|1886.65|1908.37|1893.37|1899.33|1884.33|694
1708444200000|2024-02-20 15:50:00|1901.68|1886.68|1902.78|1887.78|1908.62|1893.62|1901.44|1886.44|815
1708444500000|2024-02-20 15:55:00|1902.75|1887.75|1904.62|1889.62|1907.99|1892.99|1899.5|1884.5|943
1708444800000|2024-02-20 16:00:00|1905.12|1890.12|1900.82|1885.82|1906.29|1891.29|1899.27|1884.27|1001
1708445100000|2024-02-20 16:05:00|1900.79|1885.79|1910.9|1895.9|1911.61|1896.61|1900.34|1885.34|928
1708445400000|2024-02-20 16:10:00|1910.92|1895.92|1910.18|1895.18|1911.06|1896.06|1905.7|1890.7|803
1708445700000|2024-02-20 16:15:00|1910.27|1895.27|1907.87|1892.87|1913.15|1898.15|1907.62|1892.62|768
1708446000000|2024-02-20 16:20:00|1907.74|1892.74|1903.4|1888.4|1907.9|1892.9|1899.5|1884.5|983
1708446300000|2024-02-20 16:25:00|1903.38|1888.38|1906.32|1891.32|1907.6|1892.6|1902.03|1887.03|965
1708446600000|2024-02-20 16:30:00|1906.34|1891.34|1900.41|1885.41|1906.69|1891.69|1897.55|1882.55|900
1708446900000|2024-02-20 16:35:00|1900.42|1885.42|1897.23|1882.23|1900.43|1885.43|1894.83|1879.83|968
1708447200000|2024-02-20 16:40:00|1896.9|1881.9|1895.19|1880.19|1898.65|1883.65|1893.04|1878.04|929
1708447500000|2024-02-20 16:45:00|1895.15|1880.15|1896.22|1881.22|1897.35|1882.35|1889.63|1874.63|968
1708447800000|2024-02-20 16:50:00|1896.28|1881.28|1891.31|1876.31|1897.11|1882.11|1889.93|1874.93|1003
1708448100000|2024-02-20 16:55:00|1891.34|1876.34|1886.73|1871.73|1892|1877|1883.55|1868.55|999
1708448400000|2024-02-20 17:00:00|1886.69|1871.69|1886.3|1871.3|1892.68|1877.68|1879.17|1864.17|1082
1708448700000|2024-02-20 17:05:00|1886.27|1871.27|1885.49|1870.49|1889.86|1874.86|1883.16|1868.16|1041
1708449000000|2024-02-20 17:10:00|1885.42|1870.42|1886.87|1871.87|1889.52|1874.52|1884.19|1869.19|1022
1708449300000|2024-02-20 17:15:00|1886.82|1871.82|1888.78|1873.78|1890.65|1875.65|1883.37|1868.37|961
1708449600000|2024-02-20 17:20:00|1888.75|1873.75|1871.28|1856.28|1888.75|1873.75|1869.8|1854.8|562
1708449900000|2024-02-20 17:25:00|1871.24|1856.24|1879.75|1864.75|1881.8|1866.8|1867.61|1852.61|666
1708450200000|2024-02-20 17:30:00|1879.7|1864.7|1882.86|1867.86|1884.42|1869.42|1878.43|1863.43|703
1708450500000|2024-02-20 17:35:00|1882.89|1867.89|1875.85|1860.85|1883.2|1868.2|1875.73|1860.73|588
1708450800000|2024-02-20 17:40:00|1875.95|1860.95|1879.27|1864.27|1880.18|1865.18|1875.5|1860.5|811
1708451100000|2024-02-20 17:45:00|1879.22|1864.22|1885.9|1870.9|1885.9|1870.9|1878.65|1863.65|555
1708451400000|2024-02-20 17:50:00|1885.85|1870.85|1886.48|1871.48|1886.48|1871.48|1880.15|1865.15|743
1708451700000|2024-02-20 17:55:00|1886.13|1871.13|1889.2|1874.2|1890.9|1875.9|1885.8|1870.8|701
1708452000000|2024-02-20 18:00:00|1889.18|1874.18|1889.38|1874.38|1891.25|1876.25|1886.86|1871.86|762
1708452300000|2024-02-20 18:05:00|1889.28|1874.28|1891.92|1876.92|1894|1879|1887.97|1872.97|744
1708452600000|2024-02-20 18:10:00|1891.8|1876.8|1891.49|1876.49|1892.57|1877.57|1886.65|1871.65|428
1708452900000|2024-02-20 18:15:00|1891.46|1876.46|1891.68|1876.68|1892.21|1877.21|1887.45|1872.45|702
1708453200000|2024-02-20 18:20:00|1891.61|1876.61|1892.93|1877.93|1895.55|1880.55|1889.1|1874.1|510
1708453500000|2024-02-20 18:25:00|1892.95|1877.95|1894.27|1879.27|1895.21|1880.21|1891.8|1876.8|532
1708453800000|2024-02-20 18:30:00|1894.3|1879.3|1894.65|1879.65|1895.19|1880.19|1891.1|1876.1|633
1708454100000|2024-02-20 18:35:00|1894.78|1879.78|1896.78|1881.78|1897.02|1882.02|1894.13|1879.13|533
1708454400000|2024-02-20 18:40:00|1896.87|1881.87|1900.3|1885.3|1900.43|1885.43|1896.57|1881.57|588
1708454700000|2024-02-20 18:45:00|1900.34|1885.34|1897.43|1882.43|1900.57|1885.57|1894.35|1879.35|731
1708455000000|2024-02-20 18:50:00|1897.47|1882.47|1896.51|1881.51|1897.92|1882.92|1894.85|1879.85|744
1708455300000|2024-02-20 18:55:00|1896.56|1881.56|1896.63|1881.63|1898.18|1883.18|1895|1880|513
1708455600000|2024-02-20 19:00:00|1896.65|1881.65|1897.03|1882.03|1898.56|1883.56|1894.93|1879.93|681
1708455900000|2024-02-20 19:05:00|1897.05|1882.05|1898.24|1883.24|1898.8|1883.8|1894.75|1879.75|658
1708456200000|2024-02-20 19:10:00|1898.1|1883.1|1901.67|1886.67|1902.04|1887.04|1897.99|1882.99|465
1708456500000|2024-02-20 19:15:00|1901.72|1886.72|1902.36|1887.36|1902.92|1887.92|1898.94|1883.94|612
1708456800000|2024-02-20 19:20:00|1902.34|1887.34|1900.43|1885.43|1903.47|1888.47|1900.43|1885.43|778
1708457100000|2024-02-20 19:25:00|1900.23|1885.23|1905.37|1890.37|1905.45|1890.45|1898.8|1883.8|606
1708457400000|2024-02-20 19:30:00|1905.4|1890.4|1909.34|1894.34|1910.42|1895.42|1905.1|1890.1|481
1708457700000|2024-02-20 19:35:00|1909.29|1894.29|1909.5|1894.5|1911.7|1896.7|1907.19|1892.19|798
1708458000000|2024-02-20 19:40:00|1909.34|1894.34|1911.52|1896.52|1912.73|1897.73|1908.95|1893.95|665
1708458300000|2024-02-20 19:45:00|1911.55|1896.55|1917.97|1902.97|1918.95|1903.95|1910.69|1895.69|778
1708458600000|2024-02-20 19:50:00|1917.71|1902.71|1925.55|1910.55|1926.23|1911.23|1917.11|1902.11|779
1708458900000|2024-02-20 19:55:00|1925.45|1910.45|1927.36|1912.36|1928.36|1913.36|1923|1908|771
1708459200000|2024-02-20 20:00:00|1927.3|1912.3|1922.42|1907.42|1927.43|1912.43|1919.03|1904.03|891
1708459500000|2024-02-20 20:05:00|1922.37|1907.37|1925.41|1910.41|1925.77|1910.77|1921.57|1906.57|678
1708459800000|2024-02-20 20:10:00|1925.38|1910.38|1928.28|1913.28|1928.55|1913.55|1924.08|1909.08|653
1708460100000|2024-02-20 20:15:00|1928.3|1913.3|1929.91|1914.91|1930.6|1915.6|1927.79|1912.79|648
1708460400000|2024-02-20 20:20:00|1929.88|1914.88|1924.54|1909.54|1930.03|1915.03|1921.18|1906.18|823
1708460700000|2024-02-20 20:25:00|1924.6|1909.6|1925.85|1910.85|1928.29|1913.29|1922.98|1907.98|767
1708461000000|2024-02-20 20:30:00|1925.84|1910.84|1928.16|1913.16|1929.6|1914.6|1925.84|1910.84|819
1708461300000|2024-02-20 20:35:00|1928.07|1913.07|1928.03|1913.03|1931.99|1916.99|1927.05|1912.05|804
1708461600000|2024-02-20 20:40:00|1928.02|1913.02|1931.7|1916.7|1932.25|1917.25|1927.84|1912.84|362
1708461900000|2024-02-20 20:45:00|1931.8|1916.8|1934.13|1919.13|1934.27|1919.27|1930.79|1915.79|570
1708462200000|2024-02-20 20:50:00|1934.18|1919.18|1930.65|1915.65|1935.5|1920.5|1929.47|1914.47|790
1708462500000|2024-02-20 20:55:00|1931.05|1916.05|1936.54|1921.54|1936.8|1921.8|1930.87|1915.87|612
1708462800000|2024-02-20 21:00:00|1936.61|1921.61|1931.53|1916.53|1937.02|1922.02|1928.8|1913.8|908
1708463100000|2024-02-20 21:05:00|1931.52|1916.52|1934.29|1919.29|1935.43|1920.43|1931.52|1916.52|829
1708463400000|2024-02-20 21:10:00|1934.28|1919.28|1933.3|1918.3|1936.17|1921.17|1932.83|1917.83|747
1708463700000|2024-02-20 21:15:00|1933.25|1918.25|1932.06|1917.06|1933.8|1918.8|1930|1915|857
1708464000000|2024-02-20 21:20:00|1932.08|1917.08|1940.73|1925.73|1940.81|1925.81|1931.66|1916.66|766
1708464300000|2024-02-20 21:25:00|1940.71|1925.71|1941.31|1926.31|1942.96|1927.96|1939.96|1924.96|777
1708464600000|2024-02-20 21:30:00|1941.41|1926.41|1942.85|1927.85|1942.87|1927.87|1938.48|1923.48|813
1708464900000|2024-02-20 21:35:00|1942.83|1927.83|1944.83|1929.83|1945.08|1930.08|1941.81|1926.81|576
1708465200000|2024-02-20 21:40:00|1944.78|1929.78|1943.64|1928.64|1945.36|1930.36|1942.55|1927.55|505
1708465500000|2024-02-20 21:45:00|1943.65|1928.65|1941.87|1926.87|1944.17|1929.17|1939.25|1924.25|729
1708465800000|2024-02-20 21:50:00|1941.86|1926.86|1943.81|1928.81|1944.36|1929.36|1941|1926|646
1708466100000|2024-02-20 21:55:00|1943.79|1928.79|1944.08|1929.08|1945.19|1930.19|1942.94|1927.94|589
1708466400000|2024-02-20 22:00:00|1944.06|1929.06|1943.09|1928.09|1944.74|1929.74|1940.88|1925.88|653
1708466700000|2024-02-20 22:05:00|1943.11|1928.11|1943.87|1928.87|1947.5|1932.5|1942.57|1927.57|672
1708467000000|2024-02-20 22:10:00|1943.91|1928.91|1946.05|1931.05|1946.25|1931.25|1942.67|1927.67|688
1708467300000|2024-02-20 22:15:00|1946.03|1931.03|1945.83|1930.83|1947.64|1932.64|1944.59|1929.59|593
1708467600000|2024-02-20 22:20:00|1945.85|1930.85|1942.13|1927.13|1946.61|1931.61|1940.6|1925.6|517
1708467900000|2024-02-20 22:25:00|1942.11|1927.11|1943.08|1928.08|1943.48|1928.48|1940.56|1925.56|326
1708468200000|2024-02-20 22:30:00|1943.2|1928.2|1942.27|1927.27|1943.97|1928.97|1941.69|1926.69|453
1708468500000|2024-02-20 22:35:00|1942.32|1927.32|1940.61|1925.61|1942.65|1927.65|1940.36|1925.36|387
1708468800000|2024-02-20 22:40:00|1940.64|1925.64|1940.59|1925.59|1942.43|1927.43|1940.22|1925.22|351
1708469100000|2024-02-20 22:45:00|1940.58|1925.58|1942.34|1927.34|1943.66|1928.66|1940.58|1925.58|580
1708469400000|2024-02-20 22:50:00|1942.32|1927.32|1943.89|1928.89|1944.7|1929.7|1942.32|1927.32|555
1708469700000|2024-02-20 22:55:00|1943.91|1928.91|1943.2|1928.2|1944.84|1929.84|1942.97|1927.97|394
1708470000000|2024-02-20 23:00:00|1943.26|1928.26|1947.77|1932.77|1949.95|1934.95|1942.9|1927.9|458
1708470300000|2024-02-20 23:05:00|1947.78|1932.78|1952.65|1937.65|1952.8|1937.8|1947.05|1932.05|428
1708470600000|2024-02-20 23:10:00|1952.7|1937.7|1951.33|1936.33|1954|1939|1951.05|1936.05|418
1708470900000|2024-02-20 23:15:00|1951.3|1936.3|1950.1|1935.1|1956.7|1941.7|1948|1933|828
1708471200000|2024-02-20 23:20:00|1950.15|1935.15|1945.76|1930.76|1950.36|1935.36|1944.85|1929.85|793
1708471500000|2024-02-20 23:25:00|1945.74|1930.74|1944.54|1929.54|1945.78|1930.78|1942.54|1927.54|716
1708471800000|2024-02-20 23:30:00|1944.51|1929.51|1942.54|1927.54|1945.18|1930.18|1942.14|1927.14|777
1708472100000|2024-02-20 23:35:00|1942.45|1927.45|1941.54|1926.54|1943.25|1928.25|1940.24|1925.24|683
1708472400000|2024-02-20 23:40:00|1941.49|1926.49|1937.71|1922.71|1941.75|1926.75|1937.31|1922.31|314
1708472700000|2024-02-20 23:45:00|1937.67|1922.67|1938.1|1923.1|1940.17|1925.17|1937.26|1922.26|423
1708473000000|2024-02-20 23:50:00|1938.11|1923.11|1936.23|1921.23|1938.18|1923.18|1935.88|1920.88|470
1708473300000|2024-02-20 23:55:00|1936.3|1921.3|1935.86|1920.86|1937.41|1922.41|1934.92|1919.92|474
1708473600000|2024-02-21 00:00:00|1935.55|1920.55|1934.56|1919.56|1936.07|1921.07|1931.14|1916.14|686
1708473900000|2024-02-21 00:05:00|1934.55|1919.55|1933.89|1918.89|1935.04|1920.04|1932.5|1917.5|719
1708474200000|2024-02-21 00:10:00|1933.96|1918.96|1932.43|1917.43|1935.9|1920.9|1932.36|1917.36|470
1708474500000|2024-02-21 00:15:00|1932.5|1917.5|1931.94|1916.94|1933.81|1918.81|1930.62|1915.62|636
1708474800000|2024-02-21 00:20:00|1932.18|1917.18|1928.75|1913.75|1933.28|1918.28|1927.23|1912.23|632
1708475100000|2024-02-21 00:25:00|1928.62|1913.62|1928.79|1913.79|1930.95|1915.95|1928.12|1913.12|550
1708475400000|2024-02-21 00:30:00|1928.8|1913.8|1926.12|1911.12|1929.48|1914.48|1925.03|1910.03|695
1708475700000|2024-02-21 00:35:00|1926.17|1911.17|1925.88|1910.88|1927.97|1912.97|1925.17|1910.17|756
1708476000000|2024-02-21 00:40:00|1925.85|1910.85|1924.31|1909.31|1926.85|1911.85|1923.03|1908.03|545
1708476300000|2024-02-21 00:45:00|1924.32|1909.32|1923.25|1908.25|1925.93|1910.93|1922.07|1907.07|658
1708476600000|2024-02-21 00:50:00|1923.3|1908.3|1917.7|1902.7|1923.79|1908.79|1917.67|1902.67|689
1708476900000|2024-02-21 00:55:00|1917.67|1902.67|1921.18|1906.18|1923.53|1908.53|1917.13|1902.13|581
1708477200000|2024-02-21 01:00:00|1921.14|1906.14|1920.56|1905.56|1921.41|1906.41|1916.45|1901.45|675
1708477500000|2024-02-21 01:05:00|1920.52|1905.52|1921.55|1906.55|1923.4|1908.4|1919.2|1904.2|675
1708477800000|2024-02-21 01:10:00|1921.61|1906.61|1924.25|1909.25|1925.28|1910.28|1921.61|1906.61|421
1708478100000|2024-02-21 01:15:00|1924.26|1909.26|1922.35|1907.35|1924.57|1909.57|1921.85|1906.85|551
1708478400000|2024-02-21 01:20:00|1922.4|1907.4|1920.31|1905.31|1922.95|1907.95|1916.6|1901.6|556
1708478700000|2024-02-21 01:25:00|1920.26|1905.26|1919.6|1904.6|1921.75|1906.75|1918.75|1903.75|302
1708479000000|2024-02-21 01:30:00|1919.64|1904.64|1918.43|1903.43|1922.78|1907.78|1917.15|1902.15|325
1708479300000|2024-02-21 01:35:00|1918.44|1903.44|1918.98|1903.98|1919.76|1904.76|1916.2|1901.2|403
1708479600000|2024-02-21 01:40:00|1918.97|1903.97|1917.37|1902.37|1921.24|1906.24|1916.11|1901.11|628
1708479900000|2024-02-21 01:45:00|1917.56|1902.56|1915.03|1900.03|1918.75|1903.75|1913.2|1898.2|845
1708480200000|2024-02-21 01:50:00|1915.01|1900.01|1913.63|1898.63|1915.78|1900.78|1913.05|1898.05|673
1708480500000|2024-02-21 01:55:00|1913.65|1898.65|1914.4|1899.4|1914.8|1899.8|1912.83|1897.83|566
1708480800000|2024-02-21 02:00:00|1914.39|1899.39|1914.21|1899.21|1915.72|1900.72|1912.79|1897.79|621
1708481100000|2024-02-21 02:05:00|1913.8|1898.8|1912.66|1897.66|1916.7|1901.7|1912.63|1897.63|679
1708481400000|2024-02-21 02:10:00|1912.63|1897.63|1908.96|1893.96|1912.76|1897.76|1906.43|1891.43|887
1708481700000|2024-02-21 02:15:00|1908.94|1893.94|1911.5|1896.5|1912.4|1897.4|1908.05|1893.05|851
1708482000000|2024-02-21 02:20:00|1911.61|1896.61|1906.07|1891.07|1912.05|1897.05|1905.97|1890.97|686
1708482300000|2024-02-21 02:25:00|1906.17|1891.17|1908.41|1893.41|1910|1895|1906.08|1891.08|787
1708482600000|2024-02-21 02:30:00|1908.46|1893.46|1908.69|1893.69|1909.46|1894.46|1906.13|1891.13|717
1708482900000|2024-02-21 02:35:00|1908.72|1893.72|1907.21|1892.21|1911.18|1896.18|1906.55|1891.55|693
1708483200000|2024-02-21 02:40:00|1907.27|1892.27|1907.78|1892.78|1909.13|1894.13|1906.7|1891.7|657
1708483500000|2024-02-21 02:45:00|1907.86|1892.86|1906.95|1891.95|1908.45|1893.45|1903.68|1888.68|745
1708483800000|2024-02-21 02:50:00|1906.96|1891.96|1903.87|1888.87|1907.55|1892.55|1901.52|1886.52|758
1708484100000|2024-02-21 02:55:00|1903.9|1888.9|1902.09|1887.09|1906.42|1891.42|1901.69|1886.69|864
1708484400000|2024-02-21 03:00:00|1902.04|1887.04|1904.85|1889.85|1906.75|1891.75|1901.92|1886.92|847
1708484700000|2024-02-21 03:05:00|1904.87|1889.87|1907.02|1892.02|1908.65|1893.65|1904.06|1889.06|525
1708485000000|2024-02-21 03:10:00|1906.8|1891.8|1907.41|1892.41|1909.02|1894.02|1903.85|1888.85|732
1708485300000|2024-02-21 03:15:00|1907.4|1892.4|1912.79|1897.79|1912.95|1897.95|1907.08|1892.08|796
1708485600000|2024-02-21 03:20:00|1912.8|1897.8|1912.68|1897.68|1913.59|1898.59|1911.2|1896.2|768
1708485900000|2024-02-21 03:25:00|1912.25|1897.25|1909.87|1894.87|1913.71|1898.71|1909.44|1894.44|622
1708486200000|2024-02-21 03:30:00|1909.94|1894.94|1908.2|1893.2|1910.82|1895.82|1906.23|1891.23|703
1708486500000|2024-02-21 03:35:00|1908.17|1893.17|1908.25|1893.25|1908.96|1893.96|1906.6|1891.6|651
1708486800000|2024-02-21 03:40:00|1908.24|1893.24|1908.16|1893.16|1909.15|1894.15|1904.78|1889.78|695
1708487100000|2024-02-21 03:45:00|1908.07|1893.07|1908.65|1893.65|1909.24|1894.24|1905.43|1890.43|559
1708487400000|2024-02-21 03:50:00|1908.78|1893.78|1909.19|1894.19|1910.73|1895.73|1906.94|1891.94|588
1708487700000|2024-02-21 03:55:00|1909.2|1894.2|1906.77|1891.77|1909.22|1894.22|1904.26|1889.26|663
1708488000000|2024-02-21 04:00:00|1906.83|1891.83|1904.8|1889.8|1907.4|1892.4|1903.96|1888.96|729
1708488300000|2024-02-21 04:05:00|1904.58|1889.58|1905.63|1890.63|1906.41|1891.41|1903.83|1888.83|701
1708488600000|2024-02-21 04:10:00|1905.66|1890.66|1905.28|1890.28|1906.99|1891.99|1903.75|1888.75|673
1708488900000|2024-02-21 04:15:00|1905.32|1890.32|1902.51|1887.51|1905.32|1890.32|1902.07|1887.07|570
1708489200000|2024-02-21 04:20:00|1902.52|1887.52|1903.53|1888.53|1903.79|1888.79|1901.55|1886.55|549
1708489500000|2024-02-21 04:25:00|1903.58|1888.58|1899.4|1884.4|1904.37|1889.37|1898.45|1883.45|517
1708489800000|2024-02-21 04:30:00|1899.44|1884.44|1892.55|1877.55|1900.31|1885.31|1890.15|1875.15|925
1708490100000|2024-02-21 04:35:00|1892.62|1877.62|1896.01|1881.01|1896.75|1881.75|1890.19|1875.19|962
1708490400000|2024-02-21 04:40:00|1896.35|1881.35|1899.62|1884.62|1901.78|1886.78|1896.2|1881.2|772
1708490700000|2024-02-21 04:45:00|1899.7|1884.7|1900.5|1885.5|1902.82|1887.82|1898.62|1883.62|766
1708491000000|2024-02-21 04:50:00|1900.39|1885.39|1898.34|1883.34|1900.39|1885.39|1897.78|1882.78|580
1708491300000|2024-02-21 04:55:00|1898.36|1883.36|1899.05|1884.05|1900.97|1885.97|1897.07|1882.07|538
1708491600000|2024-02-21 05:00:00|1899|1884|1902.51|1887.51|1903.95|1888.95|1897.54|1882.54|594
1708491900000|2024-02-21 05:05:00|1902.45|1887.45|1908.07|1893.07|1911.99|1896.99|1902.29|1887.29|542
1708492200000|2024-02-21 05:10:00|1908.35|1893.35|1909.83|1894.83|1911.83|1896.83|1908.27|1893.27|598
1708492500000|2024-02-21 05:15:00|1909.78|1894.78|1907.98|1892.98|1910.18|1895.18|1907.36|1892.36|660
1708492800000|2024-02-21 05:20:00|1908.01|1893.01|1908.95|1893.95|1910.41|1895.41|1907.96|1892.96|581
1708493100000|2024-02-21 05:25:00|1908.97|1893.97|1906.38|1891.38|1909.32|1894.32|1905.39|1890.39|722
1708493400000|2024-02-21 05:30:00|1906.47|1891.47|1906.84|1891.84|1907.87|1892.87|1906.34|1891.34|596
1708493700000|2024-02-21 05:35:00|1906.8|1891.8|1907.13|1892.13|1908.31|1893.31|1905.03|1890.03|664
1708494000000|2024-02-21 05:40:00|1907.12|1892.12|1904.47|1889.47|1907.35|1892.35|1902|1887|847
1708494300000|2024-02-21 05:45:00|1904.48|1889.48|1900.56|1885.56|1905.3|1890.3|1899.17|1884.17|869
1708494600000|2024-02-21 05:50:00|1900.58|1885.58|1898.64|1883.64|1902.8|1887.8|1898.13|1883.13|788
1708494900000|2024-02-21 05:55:00|1898.66|1883.66|1898.07|1883.07|1900.27|1885.27|1897.61|1882.61|645
1708495200000|2024-02-21 06:00:00|1898.05|1883.05|1899.07|1884.07|1900.19|1885.19|1897.75|1882.75|658
1708495500000|2024-02-21 06:05:00|1899.08|1884.08|1896.1|1881.1|1899.31|1884.31|1892.08|1877.08|866
1708495800000|2024-02-21 06:10:00|1895.94|1880.94|1903.58|1888.58|1903.58|1888.58|1895.78|1880.78|618
1708496100000|2024-02-21 06:15:00|1903.51|1888.51|1899.68|1884.68|1903.7|1888.7|1899.41|1884.41|755
1708496400000|2024-02-21 06:20:00|1899.77|1884.77|1898.16|1883.16|1901.27|1886.27|1897.38|1882.38|669
1708496700000|2024-02-21 06:25:00|1898.34|1883.34|1898.31|1883.31|1898.4|1883.4|1895.07|1880.07|785
1708497000000|2024-02-21 06:30:00|1898|1883|1898.22|1883.22|1899.1|1884.1|1896.06|1881.06|688
1708497300000|2024-02-21 06:35:00|1898.26|1883.26|1892.25|1877.25|1898.61|1883.61|1891.8|1876.8|786
1708497600000|2024-02-21 06:40:00|1892.39|1877.39|1894.39|1879.39|1896.25|1881.25|1889.62|1874.62|907
1708497900000|2024-02-21 06:45:00|1894.51|1879.51|1888.02|1873.02|1896.17|1881.17|1887.38|1872.38|999
1708498200000|2024-02-21 06:50:00|1887.97|1872.97|1887.99|1872.99|1889.42|1874.42|1886.21|1871.21|924
1708498500000|2024-02-21 06:55:00|1888.12|1873.12|1887.23|1872.23|1889.49|1874.49|1886.29|1871.29|820
1708498800000|2024-02-21 07:00:00|1887.2|1872.2|1877.47|1862.47|1887.2|1872.2|1877.34|1862.34|876
1708499100000|2024-02-21 07:05:00|1877.44|1862.44|1877.93|1862.93|1880.18|1865.18|1872.85|1857.85|934
1708499400000|2024-02-21 07:10:00|1878.19|1863.19|1878.35|1863.35|1879.54|1864.54|1875.14|1860.14|840
1708499700000|2024-02-21 07:15:00|1878.06|1863.06|1880.43|1865.43|1883.74|1868.74|1874.89|1859.89|939
1708500000000|2024-02-21 07:20:00|1880.64|1865.64|1884.26|1869.26|1884.26|1869.26|1877.99|1862.99|902
1708500300000|2024-02-21 07:25:00|1884.25|1869.25|1885.44|1870.44|1885.54|1870.54|1882.21|1867.21|579
1708500600000|2024-02-21 07:30:00|1885.33|1870.33|1882.22|1867.22|1885.42|1870.42|1881.93|1866.93|732
1708500900000|2024-02-21 07:35:00|1882.42|1867.42|1884.47|1869.47|1884.75|1869.75|1880.31|1865.31|758
1708501200000|2024-02-21 07:40:00|1884.64|1869.64|1881.51|1866.51|1884.89|1869.89|1881.08|1866.08|721
1708501500000|2024-02-21 07:45:00|1881.53|1866.53|1878.38|1863.38|1881.63|1866.63|1875.57|1860.57|929
1708501800000|2024-02-21 07:50:00|1878.37|1863.37|1882.9|1867.9|1883.26|1868.26|1878.01|1863.01|878
1708502100000|2024-02-21 07:55:00|1882.89|1867.89|1881.58|1866.58|1883.39|1868.39|1878.18|1863.18|807
1708502400000|2024-02-21 08:00:00|1881.62|1866.62|1883.93|1868.93|1884.45|1869.45|1877.33|1862.33|696
1708502700000|2024-02-21 08:05:00|1884.07|1869.07|1887.12|1872.12|1888.32|1873.32|1883.7|1868.7|455
1708503000000|2024-02-21 08:10:00|1887.02|1872.02|1880.54|1865.54|1887.08|1872.08|1880.39|1865.39|832
1708503300000|2024-02-21 08:15:00|1880.33|1865.33|1881.14|1866.14|1882.13|1867.13|1877.96|1862.96|899
1708503600000|2024-02-21 08:20:00|1881.17|1866.17|1886.68|1871.68|1887.59|1872.59|1881.02|1866.02|884
1708503900000|2024-02-21 08:25:00|1886.65|1871.65|1891.31|1876.31|1892.48|1877.48|1885.32|1870.32|864
1708504200000|2024-02-21 08:30:00|1891.28|1876.28|1886.31|1871.31|1891.37|1876.37|1885.08|1870.08|936
1708504500000|2024-02-21 08:35:00|1886.33|1871.33|1884.52|1869.52|1888.22|1873.22|1883.85|1868.85|854
1708504800000|2024-02-21 08:40:00|1884.57|1869.57|1886.29|1871.29|1887.82|1872.82|1884.17|1869.17|754
1708505100000|2024-02-21 08:45:00|1886.28|1871.28|1887.19|1872.19|1890.65|1875.65|1885.46|1870.46|692
1708505400000|2024-02-21 08:50:00|1887.24|1872.24|1887.21|1872.21|1888|1873|1883.35|1868.35|791
1708505700000|2024-02-21 08:55:00|1887.25|1872.25|1884.61|1869.61|1887.35|1872.35|1883.32|1868.32|803
1708506000000|2024-02-21 09:00:00|1884.64|1869.64|1882.35|1867.35|1885.63|1870.63|1880.92|1865.92|875
1708506300000|2024-02-21 09:05:00|1882.44|1867.44|1874.21|1859.21|1883.64|1868.64|1872.58|1857.58|962
1708506600000|2024-02-21 09:10:00|1874.23|1859.23|1876.15|1861.15|1877.54|1862.54|1870.59|1855.59|956
1708506900000|2024-02-21 09:15:00|1876.04|1861.04|1872.46|1857.46|1877.1|1862.1|1869.49|1854.49|1009
1708507200000|2024-02-21 09:20:00|1872.39|1857.39|1869.78|1854.78|1876.53|1861.53|1869.68|1854.68|1033
1708507500000|2024-02-21 09:25:00|1869.82|1854.82|1861.06|1846.06|1871.54|1856.54|1860.24|1845.24|1077
1708507800000|2024-02-21 09:30:00|1860.93|1845.93|1865.83|1850.83|1869.38|1854.38|1860.91|1845.91|1079
1708508100000|2024-02-21 09:35:00|1865.91|1850.91|1862.75|1847.75|1867.59|1852.59|1861.84|1846.84|974
1708508400000|2024-02-21 09:40:00|1862.81|1847.81|1860.24|1845.24|1863.25|1848.25|1855.35|1840.35|938
1708508700000|2024-02-21 09:45:00|1860.27|1845.27|1864.05|1849.05|1865.5|1850.5|1859.55|1844.55|961
1708509000000|2024-02-21 09:50:00|1864.01|1849.01|1860.2|1845.2|1865.88|1850.88|1859.33|1844.33|1025
1708509300000|2024-02-21 09:55:00|1860.18|1845.18|1848.08|1833.08|1861.17|1846.17|1840.06|1825.06|1082
1708509600000|2024-02-21 10:00:00|1848.28|1833.28|1853.89|1838.89|1856.49|1841.49|1847.03|1832.03|1023
1708509900000|2024-02-21 10:05:00|1853.87|1838.87|1840.92|1825.92|1854.08|1839.08|1835.02|1820.02|1094
1708510200000|2024-02-21 10:10:00|1840.63|1825.63|1845|1830|1845.65|1830.65|1829.88|1814.88|1107
1708510500000|2024-02-21 10:15:00|1845.1|1830.1|1850.52|1835.52|1851.45|1836.45|1843.38|1828.38|1066
1708510800000|2024-02-21 10:20:00|1850.45|1835.45|1849.76|1834.76|1851.85|1836.85|1847.28|1832.28|1021
1708511100000|2024-02-21 10:25:00|1849.72|1834.72|1854.97|1839.97|1855.69|1840.69|1849.17|1834.17|861
1708511400000|2024-02-21 10:30:00|1854.98|1839.98|1850.32|1835.32|1854.98|1839.98|1848.36|1833.36|945
1708511700000|2024-02-21 10:35:00|1850.24|1835.24|1850.71|1835.71|1851.45|1836.45|1848.11|1833.11|780
1708512000000|2024-02-21 10:40:00|1850.72|1835.72|1850.9|1835.9|1851.29|1836.29|1845.94|1830.94|862
1708512300000|2024-02-21 10:45:00|1850.89|1835.89|1853.12|1838.12|1853.82|1838.82|1848.44|1833.44|908
1708512600000|2024-02-21 10:50:00|1853.13|1838.13|1854.65|1839.65|1856|1841|1850.94|1835.94|757
1708512900000|2024-02-21 10:55:00|1854.41|1839.41|1850.81|1835.81|1854.41|1839.41|1850.17|1835.17|695
1708513200000|2024-02-21 11:00:00|1850.8|1835.8|1856.27|1841.27|1856.5|1841.5|1850.27|1835.27|855
1708513500000|2024-02-21 11:05:00|1856.35|1841.35|1859.04|1844.04|1861.31|1846.31|1855.28|1840.28|783
1708513800000|2024-02-21 11:10:00|1859.03|1844.03|1854.4|1839.4|1859.84|1844.84|1853.11|1838.11|697
1708514100000|2024-02-21 11:15:00|1854.5|1839.5|1857.31|1842.31|1858.32|1843.32|1853.36|1838.36|797
1708514400000|2024-02-21 11:20:00|1857.39|1842.39|1852.22|1837.22|1858.15|1843.15|1851.79|1836.79|882
1708514700000|2024-02-21 11:25:00|1852.06|1837.06|1849.19|1834.19|1854.5|1839.5|1847.76|1832.76|1024
1708515000000|2024-02-21 11:30:00|1849.2|1834.2|1844.96|1829.96|1852.4|1837.4|1844.95|1829.95|986
1708515300000|2024-02-21 11:35:00|1845.03|1830.03|1846.65|1831.65|1850.1|1835.1|1841.13|1826.13|1035
1708515600000|2024-02-21 11:40:00|1846.58|1831.58|1839.81|1824.81|1848.23|1833.23|1839.73|1824.73|1012
1708515900000|2024-02-21 11:45:00|1839.8|1824.8|1838.63|1823.63|1842|1827|1837.05|1822.05|965
1708516200000|2024-02-21 11:50:00|1838.59|1823.59|1837.04|1822.04|1839.88|1824.88|1834.78|1819.78|1061
1708516500000|2024-02-21 11:55:00|1837|1822|1835.23|1820.23|1839.95|1824.95|1831.75|1816.75|1042
1708516800000|2024-02-21 12:00:00|1835.32|1820.32|1830.59|1815.59|1840.65|1825.65|1830.46|1815.46|1054
1708517100000|2024-02-21 12:05:00|1830.57|1815.57|1836.59|1821.59|1838.43|1823.43|1821.82|1806.82|1109
1708517400000|2024-02-21 12:10:00|1836.56|1821.56|1845.6|1830.6|1847.32|1832.32|1836.26|1821.26|1074
1708517700000|2024-02-21 12:15:00|1845.61|1830.61|1848.83|1833.83|1849.18|1834.18|1844.09|1829.09|1047
1708518000000|2024-02-21 12:20:00|1848.81|1833.81|1847.77|1832.77|1849.37|1834.37|1844.89|1829.89|1045
1708518300000|2024-02-21 12:25:00|1847.79|1832.79|1851.91|1836.91|1853.33|1838.33|1847.76|1832.76|912
1708518600000|2024-02-21 12:30:00|1852.09|1837.09|1845.63|1830.63|1852.41|1837.41|1845.51|1830.51|1024
1708518900000|2024-02-21 12:35:00|1845.61|1830.61|1848.99|1833.99|1852.55|1837.55|1843.07|1828.07|1016
1708519200000|2024-02-21 12:40:00|1848.94|1833.94|1854.87|1839.87|1855.51|1840.51|1848.55|1833.55|852
1708519500000|2024-02-21 12:45:00|1854.88|1839.88|1849.62|1834.62|1855.63|1840.63|1849.19|1834.19|996
1708519800000|2024-02-21 12:50:00|1849.63|1834.63|1852.22|1837.22|1852.25|1837.25|1848.17|1833.17|1009
1708520100000|2024-02-21 12:55:00|1852.12|1837.12|1852.66|1837.66|1852.74|1837.74|1848.48|1833.48|848
1708520400000|2024-02-21 13:00:00|1852.32|1837.32|1855.18|1840.18|1856.3|1841.3|1851.61|1836.61|871
1708520700000|2024-02-21 13:05:00|1855.72|1840.72|1863.09|1848.09|1863.09|1848.09|1855.65|1840.65|746
1708521000000|2024-02-21 13:10:00|1863.04|1848.04|1863.94|1848.94|1864.3|1849.3|1861.6|1846.6|740
1708521300000|2024-02-21 13:15:00|1863.83|1848.83|1854.89|1839.89|1864.28|1849.28|1853.21|1838.21|989
1708521600000|2024-02-21 13:20:00|1854.84|1839.84|1852.4|1837.4|1858.31|1843.31|1849.1|1834.1|963
1708521900000|2024-02-21 13:25:00|1852.41|1837.41|1849.71|1834.71|1852.91|1837.91|1847.35|1832.35|955
1708522200000|2024-02-21 13:30:00|1849.91|1834.91|1843.96|1828.96|1850|1835|1841.06|1826.06|1067
1708522500000|2024-02-21 13:35:00|1843.95|1828.95|1842.66|1827.66|1846.95|1831.95|1840.7|1825.7|1022
1708522800000|2024-02-21 13:40:00|1842.62|1827.62|1845.29|1830.29|1847.75|1832.75|1841.11|1826.11|995
1708523100000|2024-02-21 13:45:00|1845.09|1830.09|1845.29|1830.29|1847.5|1832.5|1842.14|1827.14|973
1708523400000|2024-02-21 13:50:00|1845.3|1830.3|1848.31|1833.31|1849.25|1834.25|1841.26|1826.26|1066
1708523700000|2024-02-21 13:55:00|1848.29|1833.29|1856.03|1841.03|1857.25|1842.25|1846.78|1831.78|950
1708524000000|2024-02-21 14:00:00|1855.99|1840.99|1848.81|1833.81|1858.24|1843.24|1848.48|1833.48|990
1708524300000|2024-02-21 14:05:00|1848.82|1833.82|1850.68|1835.68|1854.54|1839.54|1845.87|1830.87|988
1708524600000|2024-02-21 14:10:00|1850.54|1835.54|1848.98|1833.98|1854.11|1839.11|1845.17|1830.17|979
1708524900000|2024-02-21 14:15:00|1848.72|1833.72|1832.17|1817.17|1849.45|1834.45|1831.93|1816.93|1065
1708525200000|2024-02-21 14:20:00|1832|1817|1832.52|1817.52|1838.75|1823.75|1829.14|1814.14|1106
1708525500000|2024-02-21 14:25:00|1832.54|1817.54|1827.97|1812.97|1836.73|1821.73|1824.38|1809.38|1124
1708525800000|2024-02-21 14:30:00|1828.32|1813.32|1829.52|1814.52|1836.33|1821.33|1826.39|1811.39|1150
1708526100000|2024-02-21 14:35:00|1829.55|1814.55|1837.99|1822.99|1839.1|1824.1|1821.03|1806.03|1138
1708526400000|2024-02-21 14:40:00|1837.78|1822.78|1838.66|1823.66|1843.89|1828.89|1836.38|1821.38|1092
1708526700000|2024-02-21 14:45:00|1838.65|1823.65|1832.79|1817.79|1841|1826|1830.05|1815.05|1105
1708527000000|2024-02-21 14:50:00|1832.55|1817.55|1836.11|1821.11|1838.2|1823.2|1831.31|1816.31|1089
1708527300000|2024-02-21 14:55:00|1836.37|1821.37|1833.9|1818.9|1836.5|1821.5|1832.13|1817.13|1051
1708527600000|2024-02-21 15:00:00|1833.91|1818.91|1833.87|1818.87|1835.44|1820.44|1827.24|1812.24|1087
1708527900000|2024-02-21 15:05:00|1833.77|1818.77|1835.17|1820.17|1838.18|1823.18|1829.04|1814.04|1051
1708528200000|2024-02-21 15:10:00|1835.39|1820.39|1836.42|1821.42|1838.59|1823.59|1833.65|1818.65|993
1708528500000|2024-02-21 15:15:00|1836.37|1821.37|1849.08|1834.08|1851.37|1836.37|1836.37|1821.37|1076
1708528800000|2024-02-21 15:20:00|1849.2|1834.2|1855.45|1840.45|1856.44|1841.44|1848.44|1833.44|961
1708529100000|2024-02-21 15:25:00|1855.43|1840.43|1853.19|1838.19|1856|1841|1850.67|1835.67|1028
1708529400000|2024-02-21 15:30:00|1852.69|1837.69|1853.79|1838.79|1855.54|1840.54|1850.58|1835.58|868
1708529700000|2024-02-21 15:35:00|1853.74|1838.74|1856.1|1841.1|1859.2|1844.2|1853.66|1838.66|693
1708530000000|2024-02-21 15:40:00|1856.08|1841.08|1846.53|1831.53|1856.1|1841.1|1846.42|1831.42|888
1708530300000|2024-02-21 15:45:00|1846.61|1831.61|1845.67|1830.67|1848.95|1833.95|1844.33|1829.33|953
1708530600000|2024-02-21 15:50:00|1845.68|1830.68|1844.18|1829.18|1849.23|1834.23|1841.88|1826.88|976
1708530900000|2024-02-21 15:55:00|1844.16|1829.16|1846.25|1831.25|1846.65|1831.65|1843.45|1828.45|776
1708531200000|2024-02-21 16:00:00|1846.3|1831.3|1844.35|1829.35|1847.9|1832.9|1842.83|1827.83|785
1708531500000|2024-02-21 16:05:00|1844.28|1829.28|1849.95|1834.95|1850.42|1835.42|1840.29|1825.29|923
1708531800000|2024-02-21 16:10:00|1850.12|1835.12|1855.96|1840.96|1857.61|1842.61|1846.71|1831.71|835
1708532100000|2024-02-21 16:15:00|1856.16|1841.16|1846.5|1831.5|1856.16|1841.16|1845.58|1830.58|862
1708532400000|2024-02-21 16:20:00|1846.45|1831.45|1842.34|1827.34|1846.45|1831.45|1836.98|1821.98|894
1708532700000|2024-02-21 16:25:00|1842.33|1827.33|1839.4|1824.4|1847.34|1832.34|1839.04|1824.04|763
1708533000000|2024-02-21 16:30:00|1839.42|1824.42|1845.78|1830.78|1846.77|1831.77|1832.61|1817.61|1008
1708533300000|2024-02-21 16:35:00|1845.7|1830.7|1846.34|1831.34|1846.7|1831.7|1843.1|1828.1|846
1708533600000|2024-02-21 16:40:00|1846.35|1831.35|1846.71|1831.71|1847.72|1832.72|1842.89|1827.89|848
1708533900000|2024-02-21 16:45:00|1846.73|1831.73|1848.02|1833.02|1851.58|1836.58|1845.29|1830.29|971
1708534200000|2024-02-21 16:50:00|1847.9|1832.9|1850.04|1835.04|1853.43|1838.43|1845.13|1830.13|796
1708534500000|2024-02-21 16:55:00|1850.1|1835.1|1846.89|1831.89|1851.03|1836.03|1846.82|1831.82|828
1708534800000|2024-02-21 17:00:00|1846.82|1831.82|1848.31|1833.31|1850.25|1835.25|1845.48|1830.48|782
1708535100000|2024-02-21 17:05:00|1848.32|1833.32|1841.79|1826.79|1848.49|1833.49|1840.98|1825.98|845
1708535400000|2024-02-21 17:10:00|1841.5|1826.5|1847.46|1832.46|1849.85|1834.85|1841.41|1826.41|689
1708535700000|2024-02-21 17:15:00|1847.44|1832.44|1845.87|1830.87|1848.16|1833.16|1843.36|1828.36|825
1708536000000|2024-02-21 17:20:00|1845.64|1830.64|1845.2|1830.2|1845.73|1830.73|1838.29|1823.29|779
1708536300000|2024-02-21 17:25:00|1845.15|1830.15|1840.75|1825.75|1845.15|1830.15|1840.65|1825.65|668
1708536600000|2024-02-21 17:30:00|1840.65|1825.65|1839.4|1824.4|1842.01|1827.01|1837.83|1822.83|800
1708536900000|2024-02-21 17:35:00|1839.35|1824.35|1830.83|1815.83|1839.41|1824.41|1830.73|1815.73|860
1708537200000|2024-02-21 17:40:00|1830.81|1815.81|1828.36|1813.36|1833.45|1818.45|1827.62|1812.62|941
1708537500000|2024-02-21 17:45:00|1828.37|1813.37|1825.17|1810.17|1831.39|1816.39|1825.17|1810.17|924
1708537800000|2024-02-21 17:50:00|1825.15|1810.15|1827.23|1812.23|1828.15|1813.15|1823.39|1808.39|1000
1708538100000|2024-02-21 17:55:00|1827.37|1812.37|1822.3|1807.3|1827.86|1812.86|1821.65|1806.65|843
1708538400000|2024-02-21 18:00:00|1822.37|1807.37|1826.6|1811.6|1828.85|1813.85|1821.24|1806.24|827
1708538700000|2024-02-21 18:05:00|1826.54|1811.54|1825.75|1810.75|1827.58|1812.58|1822.61|1807.61|1034
1708539000000|2024-02-21 18:10:00|1825.95|1810.95|1827.3|1812.3|1828.02|1813.02|1823.6|1808.6|901
1708539300000|2024-02-21 18:15:00|1827.25|1812.25|1826.47|1811.47|1827.65|1812.65|1824.49|1809.49|783
1708539600000|2024-02-21 18:20:00|1826.53|1811.53|1818.65|1803.65|1827|1812|1817.91|1802.91|985
1708539900000|2024-02-21 18:25:00|1818.42|1803.42|1811.62|1796.62|1818.7|1803.7|1807.55|1792.55|1025
1708540200000|2024-02-21 18:30:00|1811.43|1796.43|1824.42|1809.42|1825.15|1810.15|1811.02|1796.02|991
1708540500000|2024-02-21 18:35:00|1824.29|1809.29|1821.84|1806.84|1825.53|1810.53|1820.15|1805.15|919
1708540800000|2024-02-21 18:40:00|1821.88|1806.88|1825.48|1810.48|1826.7|1811.7|1821.27|1806.27|641
1708541100000|2024-02-21 18:45:00|1825.44|1810.44|1823.1|1808.1|1827.32|1812.32|1821.08|1806.08|853
1708541400000|2024-02-21 18:50:00|1823.11|1808.11|1822.33|1807.33|1823.76|1808.76|1821.62|1806.62|601
1708541700000|2024-02-21 18:55:00|1822.22|1807.22|1824.44|1809.44|1825.1|1810.1|1821.6|1806.6|395
1708542000000|2024-02-21 19:00:00|1824.42|1809.42|1827.18|1812.18|1828.55|1813.55|1820.24|1805.24|1022
1708542300000|2024-02-21 19:05:00|1827.2|1812.2|1831.28|1816.28|1834.47|1819.47|1827.2|1812.2|852
1708542600000|2024-02-21 19:10:00|1831.3|1816.3|1830.53|1815.53|1832.08|1817.08|1828.54|1813.54|872
1708542900000|2024-02-21 19:15:00|1830.29|1815.29|1831.15|1816.15|1835.15|1820.15|1828.13|1813.13|875
1708543200000|2024-02-21 19:20:00|1831|1816|1830.37|1815.37|1833.6|1818.6|1830.05|1815.05|792
1708543500000|2024-02-21 19:25:00|1830.3|1815.3|1827.72|1812.72|1831.12|1816.12|1825.1|1810.1|841
1708543800000|2024-02-21 19:30:00|1827.71|1812.71|1828.84|1813.84|1830.57|1815.57|1827.44|1812.44|642
1708544100000|2024-02-21 19:35:00|1828.85|1813.85|1827.83|1812.83|1829.33|1814.33|1824.83|1809.83|801
1708544400000|2024-02-21 19:40:00|1827.85|1812.85|1832.25|1817.25|1832.35|1817.35|1827.83|1812.83|719
1708544700000|2024-02-21 19:45:00|1832.3|1817.3|1832.89|1817.89|1833.75|1818.75|1830.98|1815.98|668
1708545000000|2024-02-21 19:50:00|1832.9|1817.9|1832.85|1817.85|1833.9|1818.9|1829.6|1814.6|717
1708545300000|2024-02-21 19:55:00|1832.89|1817.89|1834.59|1819.59|1835.57|1820.57|1832.8|1817.8|753
1708545600000|2024-02-21 20:00:00|1834.63|1819.63|1834.45|1819.45|1836.27|1821.27|1831.29|1816.29|856
1708545900000|2024-02-21 20:05:00|1834.27|1819.27|1834.34|1819.34|1836.19|1821.19|1833.08|1818.08|740
1708546200000|2024-02-21 20:10:00|1834.32|1819.32|1834.77|1819.77|1836.37|1821.37|1833.95|1818.95|726
1708546500000|2024-02-21 20:15:00|1834.72|1819.72|1835.95|1820.95|1836.55|1821.55|1833.85|1818.85|516
1708546800000|2024-02-21 20:20:00|1836|1821|1834.12|1819.12|1836.78|1821.78|1832.89|1817.89|596
1708547100000|2024-02-21 20:25:00|1834.1|1819.1|1831.68|1816.68|1835.6|1820.6|1831.46|1816.46|655
1708547400000|2024-02-21 20:30:00|1831.75|1816.75|1833.66|1818.66|1833.66|1818.66|1830.04|1815.04|632
1708547700000|2024-02-21 20:35:00|1833.63|1818.63|1832.01|1817.01|1835.23|1820.23|1831.8|1816.8|698
1708548000000|2024-02-21 20:40:00|1832.2|1817.2|1832.63|1817.63|1834.07|1819.07|1832.06|1817.06|638
1708548300000|2024-02-21 20:45:00|1832.68|1817.68|1827.44|1812.44|1832.9|1817.9|1824.67|1809.67|837
1708548600000|2024-02-21 20:50:00|1827.42|1812.42|1827.83|1812.83|1829.05|1814.05|1825.62|1810.62|785
1708548900000|2024-02-21 20:55:00|1827.85|1812.85|1828.78|1813.78|1829.15|1814.15|1825.63|1810.63|717
1708549200000|2024-02-21 21:00:00|1828.81|1813.81|1829.03|1814.03|1831.5|1816.5|1828.23|1813.23|770
1708549500000|2024-02-21 21:05:00|1829.01|1814.01|1834.6|1819.6|1836.25|1821.25|1828.96|1813.96|685
1708549800000|2024-02-21 21:10:00|1834.86|1819.86|1833.58|1818.58|1835.45|1820.45|1832.3|1817.3|629
1708550100000|2024-02-21 21:15:00|1833.63|1818.63|1831.25|1816.25|1833.65|1818.65|1827.9|1812.9|696
1708550400000|2024-02-21 21:20:00|1831.24|1816.24|1832.34|1817.34|1837.7|1822.7|1827.39|1812.39|1007
1708550700000|2024-02-21 21:25:00|1832.24|1817.24|1843.24|1828.24|1843.59|1828.59|1832.24|1817.24|929
1708551000000|2024-02-21 21:30:00|1843.26|1828.26|1842.7|1827.7|1844.97|1829.97|1838.2|1823.2|999
1708551300000|2024-02-21 21:35:00|1842.73|1827.73|1844.35|1829.35|1844.89|1829.89|1841.58|1826.58|934
1708551600000|2024-02-21 21:40:00|1844.27|1829.27|1842.66|1827.66|1845.24|1830.24|1841.94|1826.94|784
1708551900000|2024-02-21 21:45:00|1842.51|1827.51|1840.38|1825.38|1843.56|1828.56|1838.74|1823.74|889
1708552200000|2024-02-21 21:50:00|1840.32|1825.32|1843.05|1828.05|1845.75|1830.75|1839.25|1824.25|787
1708552500000|2024-02-21 21:55:00|1842.75|1827.75|1848.69|1833.69|1849.24|1834.24|1840.69|1825.69|684
1708552800000|2024-02-21 22:00:00|1848.51|1833.51|1848.33|1833.33|1851.76|1836.76|1847.4|1832.4|825
1708553100000|2024-02-21 22:05:00|1848.29|1833.29|1847.64|1832.64|1850.32|1835.32|1846.22|1831.22|842
1708553400000|2024-02-21 22:10:00|1847.65|1832.65|1843.41|1828.41|1848.69|1833.69|1842.97|1827.97|814
1708553700000|2024-02-21 22:15:00|1843.45|1828.45|1842.96|1827.96|1845.35|1830.35|1840.74|1825.74|845
1708554000000|2024-02-21 22:20:00|1843.01|1828.01|1844.36|1829.36|1846.47|1831.47|1842.88|1827.88|597
1708554300000|2024-02-21 22:25:00|1844.38|1829.38|1845.51|1830.51|1848.42|1833.42|1843.83|1828.83|332
1708554600000|2024-02-21 22:30:00|1845.46|1830.46|1848.68|1833.68|1849.98|1834.98|1845.31|1830.31|494
1708554900000|2024-02-21 22:35:00|1848.66|1833.66|1851.14|1836.14|1851.38|1836.38|1848.56|1833.56|435
1708555200000|2024-02-21 22:40:00|1851.15|1836.15|1848.4|1833.4|1851.22|1836.22|1847.52|1832.52|486
1708555500000|2024-02-21 22:45:00|1848.41|1833.41|1851.38|1836.38|1851.84|1836.84|1848.06|1833.06|457
1708555800000|2024-02-21 22:50:00|1851.39|1836.39|1849.8|1834.8|1851.46|1836.46|1849.6|1834.6|534
1708556100000|2024-02-21 22:55:00|1849.78|1834.78|1851.75|1836.75|1853.8|1838.8|1849.6|1834.6|512
1708556400000|2024-02-21 23:00:00|1851.76|1836.76|1855.8|1840.8|1856.13|1841.13|1851.32|1836.32|603
1708556700000|2024-02-21 23:05:00|1855.78|1840.78|1857.69|1842.69|1858.45|1843.45|1855|1840|520
1708557000000|2024-02-21 23:10:00|1857.66|1842.66|1857.02|1842.02|1858.49|1843.49|1855.3|1840.3|706
1708557300000|2024-02-21 23:15:00|1856.96|1841.96|1860.38|1845.38|1860.5|1845.5|1856.46|1841.46|631
1708557600000|2024-02-21 23:20:00|1860.43|1845.43|1857.88|1842.88|1861.78|1846.78|1857.09|1842.09|676
1708557900000|2024-02-21 23:25:00|1857.96|1842.96|1857.51|1842.51|1858.8|1843.8|1856.72|1841.72|666
1708558200000|2024-02-21 23:30:00|1857.54|1842.54|1854.33|1839.33|1858.34|1843.34|1852.78|1837.78|781
1708558500000|2024-02-21 23:35:00|1854.4|1839.4|1861.1|1846.1|1861.85|1846.85|1854.4|1839.4|711
1708558800000|2024-02-21 23:40:00|1860.96|1845.96|1862.25|1847.25|1862.56|1847.56|1860.8|1845.8|633
1708559100000|2024-02-21 23:45:00|1862.3|1847.3|1864.09|1849.09|1865|1850|1861.72|1846.72|596
1708559400000|2024-02-21 23:50:00|1863.94|1848.94|1867.22|1852.22|1868.45|1853.45|1863.83|1848.83|632
1708559700000|2024-02-21 23:55:00|1867.2|1852.2|1866.88|1851.88|1867.78|1852.78|1863.97|1848.97|607
1708560000000|2024-02-22 00:00:00|1866.87|1851.87|1861.46|1846.46|1867.2|1852.2|1861.06|1846.06|895
1708560300000|2024-02-22 00:05:00|1861.51|1846.51|1863.38|1848.38|1864.18|1849.18|1860.35|1845.35|920
1708560600000|2024-02-22 00:10:00|1863.4|1848.4|1869.76|1854.76|1869.92|1854.92|1863.4|1848.4|812
1708560900000|2024-02-22 00:15:00|1869.79|1854.79|1863.83|1848.83|1870.83|1855.83|1862.99|1847.99|970
1708561200000|2024-02-22 00:20:00|1863.85|1848.85|1864.11|1849.11|1868.25|1853.25|1862.85|1847.85|958
1708561500000|2024-02-22 00:25:00|1864.2|1849.2|1864.69|1849.69|1868.12|1853.12|1863.36|1848.36|840
1708561800000|2024-02-22 00:30:00|1864.58|1849.58|1857.67|1842.67|1865.34|1850.34|1856.32|1841.32|956
1708562100000|2024-02-22 00:35:00|1857.66|1842.66|1857.79|1842.79|1860.21|1845.21|1856.28|1841.28|833
1708562400000|2024-02-22 00:40:00|1857.74|1842.74|1849.55|1834.55|1858.45|1843.45|1849.4|1834.4|857
1708562700000|2024-02-22 00:45:00|1849.5|1834.5|1849.64|1834.64|1852.56|1837.56|1847.36|1832.36|904
1708563000000|2024-02-22 00:50:00|1849.75|1834.75|1851.42|1836.42|1853.22|1838.22|1849.17|1834.17|819
1708563300000|2024-02-22 00:55:00|1851.47|1836.47|1851.12|1836.12|1855.03|1840.03|1848.61|1833.61|876
1708563600000|2024-02-22 01:00:00|1851.13|1836.13|1845.62|1830.62|1851.91|1836.91|1845.37|1830.37|890
1708563900000|2024-02-22 01:05:00|1845.56|1830.56|1847.08|1832.08|1849.65|1834.65|1844.8|1829.8|873
1708564200000|2024-02-22 01:10:00|1847.09|1832.09|1848.6|1833.6|1850.02|1835.02|1846.62|1831.62|757
1708564500000|2024-02-22 01:15:00|1848.54|1833.54|1845.58|1830.58|1850.31|1835.31|1845.38|1830.38|823
1708564800000|2024-02-22 01:20:00|1845.63|1830.63|1842.4|1827.4|1845.66|1830.66|1841.91|1826.91|879
1708565100000|2024-02-22 01:25:00|1842.34|1827.34|1842.63|1827.63|1845.15|1830.15|1841.95|1826.95|641
1708565400000|2024-02-22 01:30:00|1842.59|1827.59|1833.8|1818.8|1844.58|1829.58|1832.33|1817.33|918
1708565700000|2024-02-22 01:35:00|1833.7|1818.7|1831.93|1816.93|1836.38|1821.38|1830.53|1815.53|1003
1708566000000|2024-02-22 01:40:00|1831.96|1816.96|1832.2|1817.2|1832.78|1817.78|1828.4|1813.4|963
1708566300000|2024-02-22 01:45:00|1832.19|1817.19|1829.09|1814.09|1834.45|1819.45|1829.01|1814.01|962
1708566600000|2024-02-22 01:50:00|1829.04|1814.04|1820.76|1805.76|1829.16|1814.16|1820.63|1805.63|1031
1708566900000|2024-02-22 01:55:00|1820.82|1805.82|1820.8|1805.8|1827.15|1812.15|1820.32|1805.32|982
1708567200000|2024-02-22 02:00:00|1820.83|1805.83|1824.6|1809.6|1828.48|1813.48|1820.55|1805.55|1063
1708567500000|2024-02-22 02:05:00|1824.65|1809.65|1833.1|1818.1|1833.79|1818.79|1824.52|1809.52|873
1708567800000|2024-02-22 02:10:00|1832.69|1817.69|1835.63|1820.63|1836.38|1821.38|1831.64|1816.64|821
1708568100000|2024-02-22 02:15:00|1835.72|1820.72|1838.5|1823.5|1839.7|1824.7|1835.63|1820.63|923
1708568400000|2024-02-22 02:20:00|1838.48|1823.48|1839.75|1824.75|1843.3|1828.3|1838.32|1823.32|630
1708568700000|2024-02-22 02:25:00|1839.88|1824.88|1839.3|1824.3|1840.77|1825.77|1837.4|1822.4|779
1708569000000|2024-02-22 02:30:00|1839.35|1824.35|1837.18|1822.18|1840.55|1825.55|1834.3|1819.3|904
1708569300000|2024-02-22 02:35:00|1836.98|1821.98|1833.5|1818.5|1837.71|1822.71|1832.47|1817.47|860
1708569600000|2024-02-22 02:40:00|1833.57|1818.57|1838.41|1823.41|1839.65|1824.65|1833.49|1818.49|792
1708569900000|2024-02-22 02:45:00|1838.43|1823.43|1835.68|1820.68|1839.73|1824.73|1835.68|1820.68|833
1708570200000|2024-02-22 02:50:00|1835.7|1820.7|1836.75|1821.75|1837.7|1822.7|1834.64|1819.64|747
1708570500000|2024-02-22 02:55:00|1836.82|1821.82|1836.25|1821.25|1836.85|1821.85|1833.52|1818.52|630
1708570800000|2024-02-22 03:00:00|1836.3|1821.3|1836.62|1821.62|1838.82|1823.82|1832.68|1817.68|739
1708571100000|2024-02-22 03:05:00|1836.55|1821.55|1837.23|1822.23|1838.79|1823.79|1833.79|1818.79|806
1708571400000|2024-02-22 03:10:00|1837.18|1822.18|1839.73|1824.73|1839.82|1824.82|1835.48|1820.48|703
1708571700000|2024-02-22 03:15:00|1839.75|1824.75|1843.27|1828.27|1844.37|1829.37|1838.6|1823.6|709
1708572000000|2024-02-22 03:20:00|1843.24|1828.24|1842.03|1827.03|1844.2|1829.2|1841.15|1826.15|700
1708572300000|2024-02-22 03:25:00|1842.04|1827.04|1842.98|1827.98|1844.37|1829.37|1840.24|1825.24|630
1708572600000|2024-02-22 03:30:00|1842.97|1827.97|1841.54|1826.54|1844.84|1829.84|1840.67|1825.67|758
1708572900000|2024-02-22 03:35:00|1841.47|1826.47|1840.89|1825.89|1841.79|1826.79|1838.71|1823.71|770
1708573200000|2024-02-22 03:40:00|1840.91|1825.91|1844.28|1829.28|1844.29|1829.29|1840.91|1825.91|577
1708573500000|2024-02-22 03:45:00|1844.31|1829.31|1845|1830|1846.49|1831.49|1843.7|1828.7|559
1708573800000|2024-02-22 03:50:00|1844.7|1829.7|1846.69|1831.69|1847.05|1832.05|1844.14|1829.14|514
1708574100000|2024-02-22 03:55:00|1846.7|1831.7|1842.37|1827.37|1846.7|1831.7|1841.31|1826.31|645
1708574400000|2024-02-22 04:00:00|1842.38|1827.38|1841.52|1826.52|1842.89|1827.89|1840.32|1825.32|713
1708574700000|2024-02-22 04:05:00|1841.66|1826.66|1841.74|1826.74|1844.75|1829.75|1841.32|1826.32|545
1708575000000|2024-02-22 04:10:00|1841.73|1826.73|1843.51|1828.51|1844.17|1829.17|1841.27|1826.27|612
1708575300000|2024-02-22 04:15:00|1843.5|1828.5|1845.3|1830.3|1845.9|1830.9|1842.66|1827.66|599
1708575600000|2024-02-22 04:20:00|1845.28|1830.28|1844.92|1829.92|1845.63|1830.63|1841.83|1826.83|772
1708575900000|2024-02-22 04:25:00|1844.95|1829.95|1843.64|1828.64|1845|1830|1841.78|1826.78|727
1708576200000|2024-02-22 04:30:00|1843.61|1828.61|1839.87|1824.87|1844.63|1829.63|1838.82|1823.82|653
1708576500000|2024-02-22 04:35:00|1840.01|1825.01|1839.62|1824.62|1841.93|1826.93|1837.76|1822.76|563
1708576800000|2024-02-22 04:40:00|1839.56|1824.56|1838.3|1823.3|1840.27|1825.27|1837.52|1822.52|569
1708577100000|2024-02-22 04:45:00|1838.23|1823.23|1843.45|1828.45|1843.45|1828.45|1836.8|1821.8|676
1708577400000|2024-02-22 04:50:00|1843.3|1828.3|1838.51|1823.51|1843.78|1828.78|1835.8|1820.8|751
1708577700000|2024-02-22 04:55:00|1838.53|1823.53|1838.72|1823.72|1840.54|1825.54|1837.62|1822.62|687
1708578000000|2024-02-22 05:00:00|1838.64|1823.64|1839.81|1824.81|1843.43|1828.43|1838.51|1823.51|634
1708578300000|2024-02-22 05:05:00|1839.99|1824.99|1842.85|1827.85|1842.9|1827.9|1837.58|1822.58|431
1708578600000|2024-02-22 05:10:00|1842.95|1827.95|1842.61|1827.61|1843.25|1828.25|1840.1|1825.1|704
1708578900000|2024-02-22 05:15:00|1842.63|1827.63|1849.87|1834.87|1850.57|1835.57|1842.63|1827.63|537
1708579200000|2024-02-22 05:20:00|1849.89|1834.89|1849.86|1834.86|1852.7|1837.7|1849.48|1834.48|624
1708579500000|2024-02-22 05:25:00|1849.97|1834.97|1852.65|1837.65|1854.55|1839.55|1849.86|1834.86|385
1708579800000|2024-02-22 05:30:00|1852.46|1837.46|1848.13|1833.13|1854.25|1839.25|1847.31|1832.31|733
1708580100000|2024-02-22 05:35:00|1848.11|1833.11|1847.72|1832.72|1848.19|1833.19|1846.01|1831.01|662
1708580400000|2024-02-22 05:40:00|1847.7|1832.7|1850.85|1835.85|1850.85|1835.85|1847.25|1832.25|409
1708580700000|2024-02-22 05:45:00|1850.46|1835.46|1852.35|1837.35|1852.85|1837.85|1850.17|1835.17|508
1708581000000|2024-02-22 05:50:00|1852.18|1837.18|1848.73|1833.73|1854.65|1839.65|1847.83|1832.83|687
1708581300000|2024-02-22 05:55:00|1848.76|1833.76|1852.05|1837.05|1852.88|1837.88|1848.71|1833.71|360
1708581600000|2024-02-22 06:00:00|1852.35|1837.35|1852.86|1837.86|1854.85|1839.85|1850.96|1835.96|206
1708581900000|2024-02-22 06:05:00|1852.93|1837.93|1854.15|1839.15|1854.85|1839.85|1851.83|1836.83|235
1708582200000|2024-02-22 06:10:00|1854.05|1839.05|1855.72|1840.72|1855.86|1840.86|1853.5|1838.5|283
1708582500000|2024-02-22 06:15:00|1855.71|1840.71|1855.73|1840.73|1857.77|1842.77|1852.61|1837.61|713
1708582800000|2024-02-22 06:20:00|1855.75|1840.75|1860|1845|1860.25|1845.25|1855.53|1840.53|623
1708583100000|2024-02-22 06:25:00|1860.05|1845.05|1859.69|1844.69|1860.95|1845.95|1858.04|1843.04|482
1708583400000|2024-02-22 06:30:00|1859.66|1844.66|1864.1|1849.1|1866.15|1851.15|1859.66|1844.66|444
1708583700000|2024-02-22 06:35:00|1864.09|1849.09|1865.75|1850.75|1866.75|1851.75|1863.91|1848.91|410
1708584000000|2024-02-22 06:40:00|1865.4|1850.4|1866.82|1851.82|1867.05|1852.05|1865.12|1850.12|431
1708584300000|2024-02-22 06:45:00|1866.37|1851.37|1868.22|1853.22|1869.77|1854.77|1864.01|1849.01|712
1708584600000|2024-02-22 06:50:00|1868.14|1853.14|1869.51|1854.51|1869.72|1854.72|1865.76|1850.76|647
1708584900000|2024-02-22 06:55:00|1869.62|1854.62|1869.41|1854.41|1871.45|1856.45|1867.96|1852.96|634
1708585200000|2024-02-22 07:00:00|1869.23|1854.23|1866.13|1851.13|1870.68|1855.68|1863.82|1848.82|887
1708585500000|2024-02-22 07:05:00|1866.08|1851.08|1862.98|1847.98|1866.51|1851.51|1859.73|1844.73|782
1708585800000|2024-02-22 07:10:00|1862.96|1847.96|1864.61|1849.61|1869.05|1854.05|1862.96|1847.96|633
1708586100000|2024-02-22 07:15:00|1864.57|1849.57|1870.8|1855.8|1871.6|1856.6|1862.99|1847.99|689
1708586400000|2024-02-22 07:20:00|1870.97|1855.97|1872.2|1857.2|1873.56|1858.56|1870.27|1855.27|748
1708586700000|2024-02-22 07:25:00|1872.29|1857.29|1874.94|1859.94|1876|1861|1871.64|1856.64|862
1708587000000|2024-02-22 07:30:00|1874.95|1859.95|1879.53|1864.53|1879.85|1864.85|1874.71|1859.71|820
1708587300000|2024-02-22 07:35:00|1879.5|1864.5|1883.2|1868.2|1883.24|1868.24|1877.15|1862.15|720
1708587600000|2024-02-22 07:40:00|1883.21|1868.21|1883.55|1868.55|1885.69|1870.69|1882.61|1867.61|925
1708587900000|2024-02-22 07:45:00|1883.62|1868.62|1886.21|1871.21|1887.2|1872.2|1883.27|1868.27|943
1708588200000|2024-02-22 07:50:00|1886.16|1871.16|1883.42|1868.42|1886.83|1871.83|1879.3|1864.3|907
1708588500000|2024-02-22 07:55:00|1883.43|1868.43|1887.9|1872.9|1888.33|1873.33|1883.42|1868.42|869
1708588800000|2024-02-22 08:00:00|1887.95|1872.95|1886.98|1871.98|1890.85|1875.85|1883|1868|740
1708589100000|2024-02-22 08:05:00|1886.96|1871.96|1895.05|1880.05|1895.1|1880.1|1886|1871|846
1708589400000|2024-02-22 08:10:00|1895.15|1880.15|1898.85|1883.85|1900.35|1885.35|1894|1879|734
1708589700000|2024-02-22 08:15:00|1899.1|1884.1|1901.82|1886.82|1902.95|1887.95|1893.8|1878.8|712
1708590000000|2024-02-22 08:20:00|1901.96|1886.96|1898.48|1883.48|1904.96|1889.96|1898.1|1883.1|926
1708590300000|2024-02-22 08:25:00|1898.46|1883.46|1896.31|1881.31|1898.6|1883.6|1890.09|1875.09|1054
1708590600000|2024-02-22 08:30:00|1896.54|1881.54|1889.42|1874.42|1896.54|1881.54|1886.39|1871.39|1047
1708590900000|2024-02-22 08:35:00|1889.44|1874.44|1893.85|1878.85|1893.85|1878.85|1887.29|1872.29|926
1708591200000|2024-02-22 08:40:00|1893.33|1878.33|1897.32|1882.32|1898.74|1883.74|1892.9|1877.9|823
1708591500000|2024-02-22 08:45:00|1897.33|1882.33|1894.97|1879.97|1899.53|1884.53|1891.29|1876.29|925
1708591800000|2024-02-22 08:50:00|1895.06|1880.06|1897.4|1882.4|1901|1886|1894.63|1879.63|818
1708592100000|2024-02-22 08:55:00|1896.49|1881.49|1901.73|1886.73|1901.98|1886.98|1896.35|1881.35|810
1708592400000|2024-02-22 09:00:00|1901.58|1886.58|1897.38|1882.38|1903.6|1888.6|1895.81|1880.81|694
1708592700000|2024-02-22 09:05:00|1897.4|1882.4|1900.93|1885.93|1903.63|1888.63|1896.93|1881.93|739
1708593000000|2024-02-22 09:10:00|1901.65|1886.65|1897.04|1882.04|1903.23|1888.23|1896.35|1881.35|649
1708593300000|2024-02-22 09:15:00|1897.1|1882.1|1896.77|1881.77|1898.69|1883.69|1893.51|1878.51|910
1708593600000|2024-02-22 09:20:00|1896.82|1881.82|1900.36|1885.36|1901.09|1886.09|1896.47|1881.47|833
1708593900000|2024-02-22 09:25:00|1900.52|1885.52|1901.11|1886.11|1901.12|1886.12|1896.87|1881.87|970
1708594200000|2024-02-22 09:30:00|1900.96|1885.96|1894.6|1879.6|1901.77|1886.77|1894.6|1879.6|831
1708594500000|2024-02-22 09:35:00|1894.55|1879.55|1893.88|1878.88|1894.88|1879.88|1889.56|1874.56|679
1708594800000|2024-02-22 09:40:00|1893.82|1878.82|1903.37|1888.37|1904.95|1889.95|1893.55|1878.55|919
1708595100000|2024-02-22 09:45:00|1903.42|1888.42|1907.51|1892.51|1908.16|1893.16|1902.33|1887.33|939
1708595400000|2024-02-22 09:50:00|1907.55|1892.55|1906.59|1891.59|1908.2|1893.2|1905.09|1890.09|960
1708595700000|2024-02-22 09:55:00|1906.62|1891.62|1902.09|1887.09|1907.11|1892.11|1902.07|1887.07|910
1708596000000|2024-02-22 10:00:00|1901.75|1886.75|1897.11|1882.11|1901.92|1886.92|1893.52|1878.52|907
1708596300000|2024-02-22 10:05:00|1897.25|1882.25|1895.79|1880.79|1898.02|1883.02|1892.79|1877.79|843
1708596600000|2024-02-22 10:10:00|1895.82|1880.82|1894.12|1879.12|1895.82|1880.82|1891.83|1876.83|799
1708596900000|2024-02-22 10:15:00|1894.05|1879.05|1893.34|1878.34|1895.1|1880.1|1890.79|1875.79|725
1708597200000|2024-02-22 10:20:00|1893.29|1878.29|1889.6|1874.6|1894.77|1879.77|1889.13|1874.13|742
1708597500000|2024-02-22 10:25:00|1889.62|1874.62|1888.71|1873.71|1892.7|1877.7|1888.45|1873.45|595
1708597800000|2024-02-22 10:30:00|1888.76|1873.76|1884.58|1869.58|1889.1|1874.1|1883.45|1868.45|620
1708598100000|2024-02-22 10:35:00|1884.55|1869.55|1881.39|1866.39|1885.23|1870.23|1880.26|1865.26|945
1708598400000|2024-02-22 10:40:00|1881.41|1866.41|1881.05|1866.05|1882.1|1867.1|1878.57|1863.57|894
1708598700000|2024-02-22 10:45:00|1881.09|1866.09|1880.98|1865.98|1882.85|1867.85|1873.63|1858.63|980
1708599000000|2024-02-22 10:50:00|1880.92|1865.92|1884.15|1869.15|1884.27|1869.27|1880.25|1865.25|695
1708599300000|2024-02-22 10:55:00|1884.1|1869.1|1882.01|1867.01|1884.2|1869.2|1880.88|1865.88|809
1708599600000|2024-02-22 11:00:00|1882.14|1867.14|1879.1|1864.1|1882.95|1867.95|1875.39|1860.39|944
1708599900000|2024-02-22 11:05:00|1879.11|1864.11|1879.91|1864.91|1881.03|1866.03|1876.95|1861.95|874
1708600200000|2024-02-22 11:10:00|1879.79|1864.79|1878.97|1863.97|1880.95|1865.95|1876.93|1861.93|908
1708600500000|2024-02-22 11:15:00|1878.77|1863.77|1873.87|1858.87|1879.15|1864.15|1871.3|1856.3|940
1708600800000|2024-02-22 11:20:00|1873.95|1858.95|1877.73|1862.73|1877.98|1862.98|1873.03|1858.03|902
1708601100000|2024-02-22 11:25:00|1877.7|1862.7|1876.43|1861.43|1878.63|1863.63|1875.15|1860.15|823
1708601400000|2024-02-22 11:30:00|1876.48|1861.48|1878.37|1863.37|1880.3|1865.3|1876.32|1861.32|793
1708601700000|2024-02-22 11:35:00|1878.38|1863.38|1876.56|1861.56|1879.9|1864.9|1876|1861|642
1708602000000|2024-02-22 11:40:00|1876.55|1861.55|1874.75|1859.75|1877.85|1862.85|1872.43|1857.43|715
1708602300000|2024-02-22 11:45:00|1874.77|1859.77|1871.22|1856.22|1875.72|1860.72|1870.34|1855.34|802
1708602600000|2024-02-22 11:50:00|1871.26|1856.26|1875.02|1860.02|1876.1|1861.1|1870.76|1855.76|695
1708602900000|2024-02-22 11:55:00|1875.01|1860.01|1872.76|1857.76|1875.01|1860.01|1872.26|1857.26|720
1708603200000|2024-02-22 12:00:00|1872.71|1857.71|1871.45|1856.45|1874.08|1859.08|1869.68|1854.68|833
1708603500000|2024-02-22 12:05:00|1871.56|1856.56|1876.86|1861.86|1878.35|1863.35|1871.12|1856.12|690
1708603800000|2024-02-22 12:10:00|1876.88|1861.88|1875.9|1860.9|1878.2|1863.2|1874.64|1859.64|687
1708604100000|2024-02-22 12:15:00|1875.93|1860.93|1878.05|1863.05|1878.55|1863.55|1874.06|1859.06|705
1708604400000|2024-02-22 12:20:00|1877.96|1862.96|1873.61|1858.61|1878.64|1863.64|1870.97|1855.97|832
1708604700000|2024-02-22 12:25:00|1873.73|1858.73|1871.03|1856.03|1873.73|1858.73|1870.42|1855.42|745
1708605000000|2024-02-22 12:30:00|1870.96|1855.96|1867.43|1852.43|1873.18|1858.18|1864.07|1849.07|899
1708605300000|2024-02-22 12:35:00|1867.42|1852.42|1863.73|1848.73|1867.75|1852.75|1862.2|1847.2|931
1708605600000|2024-02-22 12:40:00|1863.7|1848.7|1864.79|1849.79|1867.27|1852.27|1860.82|1845.82|1022
1708605900000|2024-02-22 12:45:00|1864.9|1849.9|1861.74|1846.74|1865.5|1850.5|1860.65|1845.65|985
1708606200000|2024-02-22 12:50:00|1861.73|1846.73|1859.25|1844.25|1862.9|1847.9|1859|1844|846
1708606500000|2024-02-22 12:55:00|1859.31|1844.31|1860.75|1845.75|1862|1847|1858.2|1843.2|706
1708606800000|2024-02-22 13:00:00|1860.74|1845.74|1859.53|1844.53|1862.25|1847.25|1857.94|1842.94|781
1708607100000|2024-02-22 13:05:00|1859.52|1844.52|1856.71|1841.71|1859.87|1844.87|1855.69|1840.69|776
1708607400000|2024-02-22 13:10:00|1856.74|1841.74|1852.19|1837.19|1857.07|1842.07|1851.11|1836.11|851
1708607700000|2024-02-22 13:15:00|1852.21|1837.21|1840.98|1825.98|1852.21|1837.21|1838|1823|1084
1708608000000|2024-02-22 13:20:00|1840.89|1825.89|1843.23|1828.23|1845.7|1830.7|1836.95|1821.95|1036
1708608300000|2024-02-22 13:25:00|1843.19|1828.19|1844.2|1829.2|1845.15|1830.15|1839.46|1824.46|988
1708608600000|2024-02-22 13:30:00|1844.16|1829.16|1845.22|1830.22|1848.3|1833.3|1840.45|1825.45|930
1708608900000|2024-02-22 13:35:00|1845.24|1830.24|1838.73|1823.73|1846.28|1831.28|1838.59|1823.59|1002
1708609200000|2024-02-22 13:40:00|1838.75|1823.75|1831.6|1816.6|1839.4|1824.4|1831.6|1816.6|994
1708609500000|2024-02-22 13:45:00|1831.74|1816.74|1824.88|1809.88|1834.5|1819.5|1823.89|1808.89|1086
1708609800000|2024-02-22 13:50:00|1824.59|1809.59|1836|1821|1837.25|1822.25|1824.38|1809.38|1059
1708610100000|2024-02-22 13:55:00|1835.67|1820.67|1838.18|1823.18|1839.65|1824.65|1834.85|1819.85|781
1708610400000|2024-02-22 14:00:00|1837.99|1822.99|1837.52|1822.52|1841.12|1826.12|1835.47|1820.47|922
1708610700000|2024-02-22 14:05:00|1837.6|1822.6|1841.35|1826.35|1842.25|1827.25|1832.18|1817.18|980
1708611000000|2024-02-22 14:10:00|1841.08|1826.08|1842.95|1827.95|1845.65|1830.65|1840.78|1825.78|719
1708611300000|2024-02-22 14:15:00|1842.54|1827.54|1844.93|1829.93|1846.15|1831.15|1841.8|1826.8|903
1708611600000|2024-02-22 14:20:00|1844.88|1829.88|1844.95|1829.95|1848|1833|1843.02|1828.02|719
1708611900000|2024-02-22 14:25:00|1844.87|1829.87|1844.81|1829.81|1845.65|1830.65|1841.25|1826.25|825
1708612200000|2024-02-22 14:30:00|1844.82|1829.82|1849.55|1834.55|1850.45|1835.45|1843.04|1828.04|973
1708612500000|2024-02-22 14:35:00|1849.74|1834.74|1849.03|1834.03|1853.5|1838.5|1848.85|1833.85|797
1708612800000|2024-02-22 14:40:00|1849.02|1834.02|1852.77|1837.77|1854.4|1839.4|1844.71|1829.71|922
1708613100000|2024-02-22 14:45:00|1852.43|1837.43|1851.91|1836.91|1857.35|1842.35|1850.66|1835.66|847
1708613400000|2024-02-22 14:50:00|1851.7|1836.7|1849.98|1834.98|1854.8|1839.8|1849.81|1834.81|862
1708613700000|2024-02-22 14:55:00|1850.02|1835.02|1855.2|1840.2|1858.45|1843.45|1849.99|1834.99|721
1708614000000|2024-02-22 15:00:00|1854.78|1839.78|1853.19|1838.19|1857.95|1842.95|1852.89|1837.89|824
1708614300000|2024-02-22 15:05:00|1852.92|1837.92|1848.44|1833.44|1854.24|1839.24|1847.25|1832.25|841
1708614600000|2024-02-22 15:10:00|1848.4|1833.4|1849.1|1834.1|1850.85|1835.85|1845.4|1830.4|882
1708614900000|2024-02-22 15:15:00|1849.01|1834.01|1845.34|1830.34|1849.45|1834.45|1844.35|1829.35|872
1708615200000|2024-02-22 15:20:00|1845.3|1830.3|1847.7|1832.7|1848.95|1833.95|1843.48|1828.48|764
1708615500000|2024-02-22 15:25:00|1847.65|1832.65|1846.69|1831.69|1849.85|1834.85|1846|1831|500
1708615800000|2024-02-22 15:30:00|1846.79|1831.79|1858.1|1843.1|1860.1|1845.1|1845.66|1830.66|799
1708616100000|2024-02-22 15:35:00|1858.22|1843.22|1858.17|1843.17|1862.25|1847.25|1856.58|1841.58|1014
1708616400000|2024-02-22 15:40:00|1857.96|1842.96|1853.93|1838.93|1860.58|1845.58|1853.82|1838.82|967
1708616700000|2024-02-22 15:45:00|1853.88|1838.88|1854.76|1839.76|1856.35|1841.35|1849.72|1834.72|949
1708617000000|2024-02-22 15:50:00|1854.75|1839.75|1854.16|1839.16|1856.6|1841.6|1852.63|1837.63|772
1708617300000|2024-02-22 15:55:00|1854.1|1839.1|1857.07|1842.07|1858.56|1843.56|1854.1|1839.1|798
1708617600000|2024-02-22 16:00:00|1857.08|1842.08|1852.92|1837.92|1857.4|1842.4|1852.32|1837.32|1026
1708617900000|2024-02-22 16:05:00|1853.02|1838.02|1853.63|1838.63|1855.73|1840.73|1850.76|1835.76|955
1708618200000|2024-02-22 16:10:00|1853.53|1838.53|1852.36|1837.36|1856.95|1841.95|1851.73|1836.73|924
1708618500000|2024-02-22 16:15:00|1852.29|1837.29|1848.84|1833.84|1852.8|1837.8|1846.85|1831.85|831
1708618800000|2024-02-22 16:20:00|1848.85|1833.85|1850.55|1835.55|1851.16|1836.16|1844.36|1829.36|840
1708619100000|2024-02-22 16:25:00|1850.68|1835.68|1845.35|1830.35|1850.95|1835.95|1844.38|1829.38|772
1708619400000|2024-02-22 16:30:00|1845.25|1830.25|1850.45|1835.45|1850.84|1835.84|1844.14|1829.14|523
1708619700000|2024-02-22 16:35:00|1850.35|1835.35|1849.43|1834.43|1852.4|1837.4|1849|1834|776
1708620000000|2024-02-22 16:40:00|1849.41|1834.41|1844.56|1829.56|1850.37|1835.37|1844.56|1829.56|658
1708620300000|2024-02-22 16:45:00|1844.59|1829.59|1841.19|1826.19|1846.02|1831.02|1837.61|1822.61|838
1708620600000|2024-02-22 16:50:00|1841.18|1826.18|1837.07|1822.07|1841.21|1826.21|1834.17|1819.17|845
1708620900000|2024-02-22 16:55:00|1837.04|1822.04|1840.02|1825.02|1840.18|1825.18|1833.87|1818.87|880
1708621200000|2024-02-22 17:00:00|1840|1825|1842.8|1827.8|1844.77|1829.77|1839.56|1824.56|971
1708621500000|2024-02-22 17:05:00|1842.67|1827.67|1844.66|1829.66|1849.75|1834.75|1842.65|1827.65|775
1708621800000|2024-02-22 17:10:00|1844.63|1829.63|1844.12|1829.12|1845.7|1830.7|1842.99|1827.99|630
1708622100000|2024-02-22 17:15:00|1844.15|1829.15|1845.66|1830.66|1849.95|1834.95|1843.87|1828.87|538
1708622400000|2024-02-22 17:20:00|1845.56|1830.56|1850.24|1835.24|1851.55|1836.55|1845.48|1830.48|675
1708622700000|2024-02-22 17:25:00|1850.15|1835.15|1849.35|1834.35|1851.94|1836.94|1848.53|1833.53|720
1708623000000|2024-02-22 17:30:00|1849.38|1834.38|1851.95|1836.95|1851.95|1836.95|1847.44|1832.44|529
1708623300000|2024-02-22 17:35:00|1851.7|1836.7|1850.47|1835.47|1853.75|1838.75|1850.41|1835.41|477
1708623600000|2024-02-22 17:40:00|1850.53|1835.53|1851.8|1836.8|1852.83|1837.83|1849.45|1834.45|654
1708623900000|2024-02-22 17:45:00|1852.06|1837.06|1852.25|1837.25|1853.15|1838.15|1849.13|1834.13|550
1708624200000|2024-02-22 17:50:00|1851.78|1836.78|1852.85|1837.85|1853.35|1838.35|1850.15|1835.15|440
1708624500000|2024-02-22 17:55:00|1853.35|1838.35|1853.8|1838.8|1853.85|1838.85|1851.12|1836.12|473
1708624800000|2024-02-22 18:00:00|1853.75|1838.75|1855.3|1840.3|1856.92|1841.92|1852.11|1837.11|402
1708625100000|2024-02-22 18:05:00|1855.37|1840.37|1851.22|1836.22|1855.86|1840.86|1850.39|1835.39|739
1708625400000|2024-02-22 18:10:00|1851.35|1836.35|1852.5|1837.5|1852.75|1837.75|1850.31|1835.31|638
1708625700000|2024-02-22 18:15:00|1852.54|1837.54|1853.32|1838.32|1854.24|1839.24|1850.31|1835.31|651
1708626000000|2024-02-22 18:20:00|1853.34|1838.34|1851.44|1836.44|1853.82|1838.82|1850.58|1835.58|585
1708626300000|2024-02-22 18:25:00|1851.49|1836.49|1851.7|1836.7|1854.55|1839.55|1850.67|1835.67|530
1708626600000|2024-02-22 18:30:00|1852.05|1837.05|1848.4|1833.4|1852.25|1837.25|1846.48|1831.48|577
1708626900000|2024-02-22 18:35:00|1848.32|1833.32|1853.65|1838.65|1853.65|1838.65|1847.52|1832.52|657
1708627200000|2024-02-22 18:40:00|1853.7|1838.7|1855.76|1840.76|1856.83|1841.83|1851.94|1836.94|613
1708627500000|2024-02-22 18:45:00|1855.82|1840.82|1858.6|1843.6|1859.02|1844.02|1855.18|1840.18|644
1708627800000|2024-02-22 18:50:00|1858.72|1843.72|1855.78|1840.78|1859.1|1844.1|1855.23|1840.23|680
1708628100000|2024-02-22 18:55:00|1855.93|1840.93|1858.98|1843.98|1859.85|1844.85|1855.19|1840.19|779
1708628400000|2024-02-22 19:00:00|1858.92|1843.92|1856|1841|1859.55|1844.55|1856|1841|768
1708628700000|2024-02-22 19:05:00|1855.91|1840.91|1849.79|1834.79|1856.85|1841.85|1849.45|1834.45|791
1708629000000|2024-02-22 19:10:00|1849.8|1834.8|1851.68|1836.68|1852.21|1837.21|1847.65|1832.65|670
1708629300000|2024-02-22 19:15:00|1851.69|1836.69|1850.24|1835.24|1855.97|1840.97|1849.79|1834.79|691
1708629600000|2024-02-22 19:20:00|1850.26|1835.26|1851.91|1836.91|1852.21|1837.21|1846.48|1831.48|786
1708629900000|2024-02-22 19:25:00|1851.89|1836.89|1852.54|1837.54|1853.8|1838.8|1851.15|1836.15|493
1708630200000|2024-02-22 19:30:00|1852.57|1837.57|1851.6|1836.6|1853.23|1838.23|1849.61|1834.61|680
1708630500000|2024-02-22 19:35:00|1851.73|1836.73|1850.64|1835.64|1852.86|1837.86|1847.44|1832.44|704
1708630800000|2024-02-22 19:40:00|1850.66|1835.66|1847.68|1832.68|1850.66|1835.66|1846.6|1831.6|743
1708631100000|2024-02-22 19:45:00|1847.76|1832.76|1846.47|1831.47|1848.8|1833.8|1845.92|1830.92|722
1708631400000|2024-02-22 19:50:00|1846.54|1831.54|1845.69|1830.69|1848.03|1833.03|1845.51|1830.51|724
1708631700000|2024-02-22 19:55:00|1845.82|1830.82|1845.25|1830.25|1847|1832|1843.4|1828.4|637
1708632000000|2024-02-22 20:00:00|1844.8|1829.8|1845.7|1830.7|1848.08|1833.08|1844.33|1829.33|787
1708632300000|2024-02-22 20:05:00|1845.69|1830.69|1847.73|1832.73|1849.58|1834.58|1845.56|1830.56|736
1708632600000|2024-02-22 20:10:00|1847.7|1832.7|1852.74|1837.74|1853.28|1838.28|1847.48|1832.48|577
1708632900000|2024-02-22 20:15:00|1852.77|1837.77|1853.1|1838.1|1854|1839|1851|1836|496
1708633200000|2024-02-22 20:20:00|1853.15|1838.15|1851.11|1836.11|1854.07|1839.07|1850.95|1835.95|488
1708633500000|2024-02-22 20:25:00|1851.08|1836.08|1862.72|1847.72|1864.88|1849.88|1850.12|1835.12|768
1708633800000|2024-02-22 20:30:00|1863.42|1848.42|1861.09|1846.09|1868.91|1853.91|1858.21|1843.21|1132
1708634100000|2024-02-22 20:35:00|1861.3|1846.3|1862.84|1847.84|1867.38|1852.38|1860.8|1845.8|1078
1708634400000|2024-02-22 20:40:00|1862.76|1847.76|1863.69|1848.69|1867.39|1852.39|1862.42|1847.42|1004
1708634700000|2024-02-22 20:45:00|1863.83|1848.83|1858.24|1843.24|1863.97|1848.97|1855.02|1840.02|944
1708635000000|2024-02-22 20:50:00|1858.27|1843.27|1864.1|1849.1|1865.21|1850.21|1858.12|1843.12|981
1708635300000|2024-02-22 20:55:00|1864|1849|1865.14|1850.14|1865.51|1850.51|1861.55|1846.55|991
1708635600000|2024-02-22 21:00:00|1865.13|1850.13|1860|1845|1865.64|1850.64|1858.5|1843.5|983
1708635900000|2024-02-22 21:05:00|1859.92|1844.92|1852.56|1837.56|1860.21|1845.21|1850.99|1835.99|924
1708636200000|2024-02-22 21:10:00|1852.57|1837.57|1852.43|1837.43|1853.57|1838.57|1847.67|1832.67|957
1708636500000|2024-02-22 21:15:00|1852.47|1837.47|1849.67|1834.67|1852.74|1837.74|1846.63|1831.63|920
1708636800000|2024-02-22 21:20:00|1849.55|1834.55|1848.1|1833.1|1849.82|1834.82|1845.99|1830.99|970
1708637100000|2024-02-22 21:25:00|1848.03|1833.03|1848.96|1833.96|1850.68|1835.68|1846.08|1831.08|835
1708637400000|2024-02-22 21:30:00|1849|1834|1842.18|1827.18|1849.05|1834.05|1839.58|1824.58|905
1708637700000|2024-02-22 21:35:00|1842.14|1827.14|1834.13|1819.13|1842.14|1827.14|1834.13|1819.13|994
1708638000000|2024-02-22 21:40:00|1834.06|1819.06|1837.32|1822.32|1838.81|1823.81|1831.03|1816.03|941
1708638300000|2024-02-22 21:45:00|1837.33|1822.33|1833.51|1818.51|1837.33|1822.33|1832.14|1817.14|918
1708638600000|2024-02-22 21:50:00|1833.54|1818.54|1835.36|1820.36|1836.74|1821.74|1832.24|1817.24|774
1708638900000|2024-02-22 21:55:00|1835.32|1820.32|1839.84|1824.84|1841.28|1826.28|1834.2|1819.2|793
1708639200000|2024-02-22 22:00:00|1839.78|1824.78|1842.96|1827.96|1846.25|1831.25|1839.78|1824.78|898
1708639500000|2024-02-22 22:05:00|1842.98|1827.98|1836.89|1821.89|1845.56|1830.56|1836.63|1821.63|844
1708639800000|2024-02-22 22:10:00|1836.81|1821.81|1835.54|1820.54|1836.95|1821.95|1830.88|1815.88|764
1708640100000|2024-02-22 22:15:00|1835.46|1820.46|1832.01|1817.01|1838.17|1823.17|1831.63|1816.63|826
1708640400000|2024-02-22 22:20:00|1832.03|1817.03|1832.35|1817.35|1834.22|1819.22|1829.61|1814.61|842
1708640700000|2024-02-22 22:25:00|1832.36|1817.36|1821.41|1806.41|1832.38|1817.38|1821.41|1806.41|833
1708641000000|2024-02-22 22:30:00|1821.39|1806.39|1831.81|1816.81|1831.81|1816.81|1821.16|1806.16|724
1708641300000|2024-02-22 22:35:00|1831.75|1816.75|1834.14|1819.14|1834.15|1819.15|1830.91|1815.91|361
1708641600000|2024-02-22 22:40:00|1834.1|1819.1|1833.09|1818.09|1834.83|1819.83|1832.15|1817.15|579
1708641900000|2024-02-22 22:45:00|1833.02|1818.02|1834.35|1819.35|1834.43|1819.43|1832.68|1817.68|434
1708642200000|2024-02-22 22:50:00|1834.37|1819.37|1837.95|1822.95|1837.96|1822.96|1834.3|1819.3|322
1708642500000|2024-02-22 22:55:00|1837.75|1822.75|1836.08|1821.08|1839.85|1824.85|1835.26|1820.26|516
1708642800000|2024-02-22 23:00:00|1836.1|1821.1|1832.8|1817.8|1839.6|1824.6|1832.77|1817.77|662
1708643100000|2024-02-22 23:05:00|1832.88|1817.88|1828.91|1813.91|1834.02|1819.02|1828.91|1813.91|870
1708643400000|2024-02-22 23:10:00|1828.99|1813.99|1825.75|1810.75|1830.13|1815.13|1824.35|1809.35|795
1708643700000|2024-02-22 23:15:00|1825.8|1810.8|1822.25|1807.25|1828.35|1813.35|1822.25|1807.25|573
1708644000000|2024-02-22 23:20:00|1822.4|1807.4|1823.1|1808.1|1825.65|1810.65|1821.19|1806.19|622
1708644300000|2024-02-22 23:25:00|1823.2|1808.2|1823.8|1808.8|1825.9|1810.9|1822.02|1807.02|707
1708644600000|2024-02-22 23:30:00|1823.83|1808.83|1823.73|1808.73|1825.15|1810.15|1821.82|1806.82|633
1708644900000|2024-02-22 23:35:00|1823.68|1808.68|1821.17|1806.17|1825.3|1810.3|1820.11|1805.11|628
1708645200000|2024-02-22 23:40:00|1821.16|1806.16|1815.92|1800.92|1821.25|1806.25|1814.49|1799.49|565
1708645500000|2024-02-22 23:45:00|1815.99|1800.99|1821.22|1806.22|1822.95|1807.95|1815.49|1800.49|672
1708645800000|2024-02-22 23:50:00|1821.16|1806.16|1818.74|1803.74|1821.91|1806.91|1818.29|1803.29|774
1708646100000|2024-02-22 23:55:00|1818.72|1803.72|1818.92|1803.92|1821.35|1806.35|1817.77|1802.77|690
1708646400000|2024-02-23 00:00:00|1818.84|1803.84|1822.05|1807.05|1825.6|1810.6|1817.87|1802.87|715
1708646700000|2024-02-23 00:05:00|1821.56|1806.56|1829.22|1814.22|1829.7|1814.7|1820.89|1805.89|658
1708647000000|2024-02-23 00:10:00|1829.21|1814.21|1827.17|1812.17|1831.5|1816.5|1826.6|1811.6|633
1708647300000|2024-02-23 00:15:00|1827.18|1812.18|1828.08|1813.08|1829.25|1814.25|1825.15|1810.15|666
1708647600000|2024-02-23 00:20:00|1828.05|1813.05|1830.91|1815.91|1832.2|1817.2|1827.95|1812.95|613
1708647900000|2024-02-23 00:25:00|1832.35|1817.35|1831.93|1816.93|1832.75|1817.75|1829.95|1814.95|348
1708648200000|2024-02-23 00:30:00|1831.32|1816.32|1829.92|1814.92|1834.55|1819.55|1828.95|1813.95|704
1708648500000|2024-02-23 00:35:00|1830.08|1815.08|1829.07|1814.07|1830.08|1815.08|1826.04|1811.04|728
1708648800000|2024-02-23 00:40:00|1829.12|1814.12|1830.7|1815.7|1831.15|1816.15|1827.95|1812.95|619
1708649100000|2024-02-23 00:45:00|1830.73|1815.73|1832.34|1817.34|1833.5|1818.5|1828.06|1813.06|529
1708649400000|2024-02-23 00:50:00|1832.39|1817.39|1831.48|1816.48|1833.85|1818.85|1828.95|1813.95|389
1708649700000|2024-02-23 00:55:00|1831.53|1816.53|1831.79|1816.79|1832.29|1817.29|1829.38|1814.38|643
1708650000000|2024-02-23 01:00:00|1831.65|1816.65|1832.37|1817.37|1833.02|1818.02|1830.06|1815.06|777
1708650300000|2024-02-23 01:05:00|1832.3|1817.3|1830.1|1815.1|1833.85|1818.85|1829.68|1814.68|615
1708650600000|2024-02-23 01:10:00|1830.65|1815.65|1833.05|1818.05|1833.35|1818.35|1829.9|1814.9|520
1708650900000|2024-02-23 01:15:00|1833.01|1818.01|1831.25|1816.25|1835.18|1820.18|1830.75|1815.75|678
1708651200000|2024-02-23 01:20:00|1831.27|1816.27|1827.2|1812.2|1831.97|1816.97|1825.68|1810.68|879
1708651500000|2024-02-23 01:25:00|1827|1812|1828.9|1813.9|1830.7|1815.7|1826.1|1811.1|752
1708651800000|2024-02-23 01:30:00|1829.23|1814.23|1830.94|1815.94|1834.69|1819.69|1828.83|1813.83|866
1708652100000|2024-02-23 01:35:00|1831.12|1816.12|1833.83|1818.83|1835.97|1820.97|1831.12|1816.12|784
1708652400000|2024-02-23 01:40:00|1833.81|1818.81|1830.33|1815.33|1833.83|1818.83|1830.02|1815.02|751
1708652700000|2024-02-23 01:45:00|1830.31|1815.31|1825.23|1810.23|1830.8|1815.8|1824.32|1809.32|787
1708653000000|2024-02-23 01:50:00|1825.24|1810.24|1825.27|1810.27|1826.12|1811.12|1821.43|1806.43|738
1708653300000|2024-02-23 01:55:00|1825.16|1810.16|1821|1806|1826.9|1811.9|1820.16|1805.16|783
1708653600000|2024-02-23 02:00:00|1821.27|1806.27|1827.7|1812.7|1827.75|1812.75|1820.8|1805.8|745
1708653900000|2024-02-23 02:05:00|1827.75|1812.75|1826.2|1811.2|1830.03|1815.03|1825.67|1810.67|738
1708654200000|2024-02-23 02:10:00|1826.15|1811.15|1828.1|1813.1|1828.86|1813.86|1824.78|1809.78|659
1708654500000|2024-02-23 02:15:00|1827.98|1812.98|1824.89|1809.89|1829.6|1814.6|1824.7|1809.7|692
1708654800000|2024-02-23 02:20:00|1825.03|1810.03|1825.1|1810.1|1826.25|1811.25|1822.99|1807.99|753
1708655100000|2024-02-23 02:25:00|1824.96|1809.96|1817.03|1802.03|1825.45|1810.45|1816.37|1801.37|510
1708655400000|2024-02-23 02:30:00|1816.89|1801.89|1817.08|1802.08|1818.46|1803.46|1813.27|1798.27|742
1708655700000|2024-02-23 02:35:00|1817.15|1802.15|1819.81|1804.81|1824.29|1809.29|1816.64|1801.64|790
1708656000000|2024-02-23 02:40:00|1820.3|1805.3|1824.13|1809.13|1824.79|1809.79|1819.36|1804.36|601
1708656300000|2024-02-23 02:45:00|1824.09|1809.09|1816.31|1801.31|1825.05|1810.05|1816|1801|819
1708656600000|2024-02-23 02:50:00|1816.36|1801.36|1808.93|1793.93|1816.9|1801.9|1808.55|1793.55|973
1708656900000|2024-02-23 02:55:00|1808.81|1793.81|1807.89|1792.89|1808.97|1793.97|1800.33|1785.33|1105
1708657200000|2024-02-23 03:00:00|1807.67|1792.67|1802.99|1787.99|1809.38|1794.38|1801.08|1786.08|1038
1708657500000|2024-02-23 03:05:00|1803.07|1788.07|1800.39|1785.39|1804.96|1789.96|1796.7|1781.7|983
1708657800000|2024-02-23 03:10:00|1800.37|1785.37|1803.1|1788.1|1804.2|1789.2|1797|1782|952
1708658100000|2024-02-23 03:15:00|1803.21|1788.21|1802.19|1787.19|1804.35|1789.35|1797.76|1782.76|730
1708658400000|2024-02-23 03:20:00|1802.22|1787.22|1797.06|1782.06|1802.22|1787.22|1796.98|1781.98|730
1708658700000|2024-02-23 03:25:00|1797.01|1782.01|1798.4|1783.4|1798.4|1783.4|1792.06|1777.06|902
1708659000000|2024-02-23 03:30:00|1798.22|1783.22|1795.77|1780.77|1800.95|1785.95|1794.39|1779.39|877
1708659300000|2024-02-23 03:35:00|1795.76|1780.76|1795.76|1780.76|1796.88|1781.88|1794.83|1779.83|654
1708659600000|2024-02-23 03:40:00|1795.73|1780.73|1799.01|1784.01|1799.65|1784.65|1794.62|1779.62|727
1708659900000|2024-02-23 03:45:00|1799|1784|1796.28|1781.28|1800.23|1785.23|1795.12|1780.12|743
1708660200000|2024-02-23 03:50:00|1796.26|1781.26|1798.99|1783.99|1799.3|1784.3|1794.92|1779.92|822
1708660500000|2024-02-23 03:55:00|1798.97|1783.97|1798.93|1783.93|1799.83|1784.83|1796.2|1781.2|591
1708660800000|2024-02-23 04:00:00|1798.96|1783.96|1796.8|1781.8|1799.92|1784.92|1794.53|1779.53|876
1708661100000|2024-02-23 04:05:00|1796.79|1781.79|1791.23|1776.23|1798.38|1783.38|1789.58|1774.58|734
1708661400000|2024-02-23 04:10:00|1791.17|1776.17|1797.25|1782.25|1797.28|1782.28|1791.17|1776.17|800
1708661700000|2024-02-23 04:15:00|1797.27|1782.27|1802.67|1787.67|1803.83|1788.83|1791.61|1776.61|932
1708662000000|2024-02-23 04:20:00|1802.76|1787.76|1802.89|1787.89|1805|1790|1800.53|1785.53|911
1708662300000|2024-02-23 04:25:00|1803.25|1788.25|1807.04|1792.04|1807.16|1792.16|1802.62|1787.62|511
1708662600000|2024-02-23 04:30:00|1807.05|1792.05|1809.64|1794.64|1811.38|1796.38|1806.67|1791.67|725
1708662900000|2024-02-23 04:35:00|1809.56|1794.56|1806.72|1791.72|1809.56|1794.56|1804.83|1789.83|827
1708663200000|2024-02-23 04:40:00|1806.7|1791.7|1806.6|1791.6|1807|1792|1803.52|1788.52|612
1708663500000|2024-02-23 04:45:00|1806.47|1791.47|1809.55|1794.55|1810.1|1795.1|1804.07|1789.07|598
1708663800000|2024-02-23 04:50:00|1809.46|1794.46|1806.96|1791.96|1809.46|1794.46|1806.49|1791.49|570
1708664100000|2024-02-23 04:55:00|1807.05|1792.05|1807.79|1792.79|1810.04|1795.04|1806.66|1791.66|709
1708664400000|2024-02-23 05:00:00|1807.63|1792.63|1808.68|1793.68|1809.24|1794.24|1806.12|1791.12|569
1708664700000|2024-02-23 05:05:00|1808.94|1793.94|1811|1796|1811|1796|1807.56|1792.56|657
1708665000000|2024-02-23 05:10:00|1810.95|1795.95|1812.92|1797.92|1813.6|1798.6|1810.95|1795.95|437
1708665300000|2024-02-23 05:15:00|1812.95|1797.95|1814.05|1799.05|1814.05|1799.05|1811.54|1796.54|404
1708665600000|2024-02-23 05:20:00|1813.83|1798.83|1813.39|1798.39|1815|1800|1812.37|1797.37|384
1708665900000|2024-02-23 05:25:00|1813.48|1798.48|1813.75|1798.75|1814.53|1799.53|1811.79|1796.79|436
1708666200000|2024-02-23 05:30:00|1813.8|1798.8|1815.89|1800.89|1816.17|1801.17|1812.14|1797.14|458
1708666500000|2024-02-23 05:35:00|1815.88|1800.88|1814.42|1799.42|1817.7|1802.7|1814.07|1799.07|422
1708666800000|2024-02-23 05:40:00|1814.53|1799.53|1812.75|1797.75|1814.92|1799.92|1812.6|1797.6|583
1708667100000|2024-02-23 05:45:00|1812.7|1797.7|1810.55|1795.55|1812.84|1797.84|1808.9|1793.9|623
1708667400000|2024-02-23 05:50:00|1810.53|1795.53|1810.43|1795.43|1810.7|1795.7|1808.22|1793.22|525
1708667700000|2024-02-23 05:55:00|1810.45|1795.45|1815.04|1800.04|1816.27|1801.27|1810.45|1795.45|434
1708668000000|2024-02-23 06:00:00|1814.97|1799.97|1814.42|1799.42|1815.51|1800.51|1812.85|1797.85|545
1708668300000|2024-02-23 06:05:00|1814.41|1799.41|1814.72|1799.72|1817.55|1802.55|1813.81|1798.81|668
1708668600000|2024-02-23 06:10:00|1814.64|1799.64|1813.76|1798.76|1814.92|1799.92|1811.85|1796.85|539
1708668900000|2024-02-23 06:15:00|1813.65|1798.65|1811.71|1796.71|1814.54|1799.54|1811.67|1796.67|395
1708669200000|2024-02-23 06:20:00|1811.66|1796.66|1811.12|1796.12|1812.27|1797.27|1810.71|1795.71|375
1708669500000|2024-02-23 06:25:00|1811.19|1796.19|1809.55|1794.55|1811.45|1796.45|1809.23|1794.23|302
1708669800000|2024-02-23 06:30:00|1809.6|1794.6|1811.77|1796.77|1811.83|1796.83|1809.08|1794.08|395
1708670100000|2024-02-23 06:35:00|1811.74|1796.74|1813.08|1798.08|1814.17|1799.17|1811.65|1796.65|447
1708670400000|2024-02-23 06:40:00|1813.1|1798.1|1809.69|1794.69|1813.82|1798.82|1809.56|1794.56|348
1708670700000|2024-02-23 06:45:00|1809.7|1794.7|1813.81|1798.81|1814.3|1799.3|1809.22|1794.22|520
1708671000000|2024-02-23 06:50:00|1813.85|1798.85|1815.3|1800.3|1817.19|1802.19|1813.64|1798.64|663
1708671300000|2024-02-23 06:55:00|1815.32|1800.32|1816.68|1801.68|1817.1|1802.1|1814.94|1799.94|462
1708671600000|2024-02-23 07:00:00|1816.7|1801.7|1816.67|1801.67|1817.7|1802.7|1814.98|1799.98|603
1708671900000|2024-02-23 07:05:00|1816.64|1801.64|1816.03|1801.03|1818.65|1803.65|1815.72|1800.72|490
1708672200000|2024-02-23 07:10:00|1816.04|1801.04|1816.58|1801.58|1817.1|1802.1|1815.57|1800.57|427
1708672500000|2024-02-23 07:15:00|1816.55|1801.55|1815.85|1800.85|1817.73|1802.73|1815.29|1800.29|619
1708672800000|2024-02-23 07:20:00|1815.82|1800.82|1813.39|1798.39|1816.91|1801.91|1812.04|1797.04|769
1708673100000|2024-02-23 07:25:00|1813.33|1798.33|1810.66|1795.66|1814.35|1799.35|1807.66|1792.66|863
1708673400000|2024-02-23 07:30:00|1810.65|1795.65|1807.66|1792.66|1810.65|1795.65|1804.05|1789.05|881
1708673700000|2024-02-23 07:35:00|1807.58|1792.58|1809.78|1794.78|1810.37|1795.37|1806.3|1791.3|847
1708674000000|2024-02-23 07:40:00|1809.85|1794.85|1807.68|1792.68|1810.4|1795.4|1807.62|1792.62|582
1708674300000|2024-02-23 07:45:00|1807.52|1792.52|1796.96|1781.96|1807.68|1792.68|1796.35|1781.35|924
1708674600000|2024-02-23 07:50:00|1796.92|1781.92|1799.82|1784.82|1800.1|1785.1|1795.8|1780.8|1033
1708674900000|2024-02-23 07:55:00|1799.71|1784.71|1801.43|1786.43|1802.11|1787.11|1799.35|1784.35|901
1708675200000|2024-02-23 08:00:00|1801.21|1786.21|1802.1|1787.1|1802.72|1787.72|1796.53|1781.53|812
1708675500000|2024-02-23 08:05:00|1801.9|1786.9|1808.8|1793.8|1808.8|1793.8|1799.13|1784.13|864
1708675800000|2024-02-23 08:10:00|1808.7|1793.7|1812.06|1797.06|1812.36|1797.36|1807.13|1792.13|652
1708676100000|2024-02-23 08:15:00|1811.95|1796.95|1809.07|1794.07|1812.51|1797.51|1808.7|1793.7|787
1708676400000|2024-02-23 08:20:00|1808.94|1793.94|1808.91|1793.91|1810.45|1795.45|1806.62|1791.62|707
1708676700000|2024-02-23 08:25:00|1808.85|1793.85|1807.4|1792.4|1808.96|1793.96|1805.75|1790.75|609
1708677000000|2024-02-23 08:30:00|1807.49|1792.49|1807.3|1792.3|1808.28|1793.28|1799.23|1784.23|879
1708677300000|2024-02-23 08:35:00|1807.25|1792.25|1802.61|1787.61|1807.69|1792.69|1794.65|1779.65|1018
1708677600000|2024-02-23 08:40:00|1802.51|1787.51|1799.98|1784.98|1802.61|1787.61|1797.75|1782.75|888
1708677900000|2024-02-23 08:45:00|1799.93|1784.93|1794.6|1779.6|1802.9|1787.9|1792.12|1777.12|1062
1708678200000|2024-02-23 08:50:00|1794.62|1779.62|1786.23|1771.23|1794.92|1779.92|1779.28|1764.28|1073
1708678500000|2024-02-23 08:55:00|1786.21|1771.21|1788.15|1773.15|1788.82|1773.82|1782.46|1767.46|1053
1708678800000|2024-02-23 09:00:00|1787.54|1772.54|1785.61|1770.61|1790.17|1775.17|1784.04|1769.04|923
1708679100000|2024-02-23 09:05:00|1785.52|1770.52|1788.73|1773.73|1789|1774|1780.55|1765.55|978
1708679400000|2024-02-23 09:10:00|1788.49|1773.49|1793.81|1778.81|1793.91|1778.91|1785.08|1770.08|841
1708679700000|2024-02-23 09:15:00|1793.86|1778.86|1797.33|1782.33|1798.27|1783.27|1792.99|1777.99|955
1708680000000|2024-02-23 09:20:00|1797.35|1782.35|1792.52|1777.52|1797.61|1782.61|1790.47|1775.47|867
1708680300000|2024-02-23 09:25:00|1792.6|1777.6|1794.17|1779.17|1795.89|1780.89|1790.92|1775.92|726
1708680600000|2024-02-23 09:30:00|1794.14|1779.14|1797.04|1782.04|1798.43|1783.43|1793.81|1778.81|831
1708680900000|2024-02-23 09:35:00|1797.06|1782.06|1796.99|1781.99|1798.16|1783.16|1794.1|1779.1|852
1708681200000|2024-02-23 09:40:00|1797|1782|1801|1786|1801.4|1786.4|1796.85|1781.85|588
1708681500000|2024-02-23 09:45:00|1801.01|1786.01|1794.32|1779.32|1801.81|1786.81|1793.37|1778.37|853
1708681800000|2024-02-23 09:50:00|1794.25|1779.25|1798.2|1783.2|1798.51|1783.51|1793.01|1778.01|909
1708682100000|2024-02-23 09:55:00|1797.88|1782.88|1800.8|1785.8|1801.76|1786.76|1797.16|1782.16|692
1708682400000|2024-02-23 10:00:00|1800.94|1785.94|1799.89|1784.89|1802.45|1787.45|1798.42|1783.42|568
1708682700000|2024-02-23 10:05:00|1799.81|1784.81|1797.45|1782.45|1799.88|1784.88|1795.32|1780.32|734
1708683000000|2024-02-23 10:10:00|1797.52|1782.52|1799.3|1784.3|1799.76|1784.76|1795.51|1780.51|607
1708683300000|2024-02-23 10:15:00|1799.29|1784.29|1795.73|1780.73|1799.51|1784.51|1791.55|1776.55|805
1708683600000|2024-02-23 10:20:00|1795.77|1780.77|1803.21|1788.21|1803.24|1788.24|1794.76|1779.76|849
1708683900000|2024-02-23 10:25:00|1803.14|1788.14|1802.47|1787.47|1804.1|1789.1|1801.32|1786.32|867
1708684200000|2024-02-23 10:30:00|1802.49|1787.49|1801.06|1786.06|1805.37|1790.37|1800.73|1785.73|891
1708684500000|2024-02-23 10:35:00|1801.08|1786.08|1804.19|1789.19|1804.5|1789.5|1799.54|1784.54|849
1708684800000|2024-02-23 10:40:00|1804.01|1789.01|1801.31|1786.31|1804.15|1789.15|1800.41|1785.41|673
1708685100000|2024-02-23 10:45:00|1801.32|1786.32|1802.6|1787.6|1804.1|1789.1|1801.32|1786.32|731
1708685400000|2024-02-23 10:50:00|1802.61|1787.61|1801.88|1786.88|1803.82|1788.82|1800.19|1785.19|721
1708685700000|2024-02-23 10:55:00|1801.8|1786.8|1802.01|1787.01|1802.44|1787.44|1799.74|1784.74|622
1708686000000|2024-02-23 11:00:00|1802.03|1787.03|1803.65|1788.65|1804.95|1789.95|1800.34|1785.34|626
1708686300000|2024-02-23 11:05:00|1803.61|1788.61|1801.69|1786.69|1803.62|1788.62|1798.31|1783.31|740
1708686600000|2024-02-23 11:10:00|1801.6|1786.6|1804.1|1789.1|1804.5|1789.5|1799.37|1784.37|615
1708686900000|2024-02-23 11:15:00|1803.94|1788.94|1805.27|1790.27|1807.93|1792.93|1802.72|1787.72|421
1708687200000|2024-02-23 11:20:00|1805.29|1790.29|1802.44|1787.44|1805.4|1790.4|1800.6|1785.6|666
1708687500000|2024-02-23 11:25:00|1802.11|1787.11|1800.55|1785.55|1802.43|1787.43|1799.3|1784.3|550
1708687800000|2024-02-23 11:30:00|1800.73|1785.73|1798.38|1783.38|1802.31|1787.31|1798.23|1783.23|750
1708688100000|2024-02-23 11:35:00|1798.45|1783.45|1802.56|1787.56|1803.55|1788.55|1798.38|1783.38|745
1708688400000|2024-02-23 11:40:00|1802.49|1787.49|1801.55|1786.55|1803.25|1788.25|1799.45|1784.45|576
1708688700000|2024-02-23 11:45:00|1801.35|1786.35|1801.42|1786.42|1804.94|1789.94|1801.09|1786.09|658
1708689000000|2024-02-23 11:50:00|1801.41|1786.41|1800.33|1785.33|1802.96|1787.96|1800.2|1785.2|583
1708689300000|2024-02-23 11:55:00|1800.43|1785.43|1803.28|1788.28|1803.39|1788.39|1798.92|1783.92|688
1708689600000|2024-02-23 12:00:00|1803.22|1788.22|1797.35|1782.35|1804.38|1789.38|1796.9|1781.9|744
1708689900000|2024-02-23 12:05:00|1797.4|1782.4|1797.9|1782.9|1799.87|1784.87|1796.37|1781.37|489
1708690200000|2024-02-23 12:10:00|1797.7|1782.7|1797.95|1782.95|1798.5|1783.5|1793.71|1778.71|771
1708690500000|2024-02-23 12:15:00|1797.93|1782.93|1797.25|1782.25|1798.54|1783.54|1793.49|1778.49|582
1708690800000|2024-02-23 12:20:00|1797.28|1782.28|1791.79|1776.79|1797.65|1782.65|1790.45|1775.45|798
1708691100000|2024-02-23 12:25:00|1791.81|1776.81|1784.55|1769.55|1791.81|1776.81|1783.52|1768.52|911
1708691400000|2024-02-23 12:30:00|1784.52|1769.52|1788.88|1773.88|1790.2|1775.2|1783.51|1768.51|798
1708691700000|2024-02-23 12:35:00|1788.72|1773.72|1789.81|1774.81|1792.01|1777.01|1787.84|1772.84|696
1708692000000|2024-02-23 12:40:00|1789.84|1774.84|1790.9|1775.9|1791.5|1776.5|1788.29|1773.29|725
1708692300000|2024-02-23 12:45:00|1791.63|1776.63|1796.37|1781.37|1796.65|1781.65|1790.93|1775.93|843
1708692600000|2024-02-23 12:50:00|1796.08|1781.08|1797.52|1782.52|1799.27|1784.27|1795.67|1780.67|511
1708692900000|2024-02-23 12:55:00|1797.79|1782.79|1792.48|1777.48|1797.97|1782.97|1791.22|1776.22|848
1708693200000|2024-02-23 13:00:00|1792.41|1777.41|1794.44|1779.44|1796.5|1781.5|1791.53|1776.53|753
1708693500000|2024-02-23 13:05:00|1794.49|1779.49|1799.19|1784.19|1800.9|1785.9|1793.85|1778.85|556
1708693800000|2024-02-23 13:10:00|1799.25|1784.25|1795.19|1780.19|1799.28|1784.28|1790.15|1775.15|842
1708694100000|2024-02-23 13:15:00|1795.16|1780.16|1799.79|1784.79|1801.65|1786.65|1793.13|1778.13|681
1708694400000|2024-02-23 13:20:00|1799.64|1784.64|1798.52|1783.52|1801.45|1786.45|1796.91|1781.91|807
1708694700000|2024-02-23 13:25:00|1798.4|1783.4|1800.55|1785.55|1800.57|1785.57|1797.55|1782.55|636
1708695000000|2024-02-23 13:30:00|1800.53|1785.53|1802.55|1787.55|1803.2|1788.2|1799.51|1784.51|554
1708695300000|2024-02-23 13:35:00|1802.06|1787.06|1797.45|1782.45|1803.3|1788.3|1795.38|1780.38|867
1708695600000|2024-02-23 13:40:00|1797.5|1782.5|1800.35|1785.35|1800.55|1785.55|1794.32|1779.32|814
1708695900000|2024-02-23 13:45:00|1800.03|1785.03|1797.11|1782.11|1801.06|1786.06|1795.42|1780.42|858
1708696200000|2024-02-23 13:50:00|1797.14|1782.14|1797.07|1782.07|1799.62|1784.62|1795.13|1780.13|732
1708696500000|2024-02-23 13:55:00|1797.32|1782.32|1800.74|1785.74|1801.48|1786.48|1795.34|1780.34|848
1708696800000|2024-02-23 14:00:00|1800.71|1785.71|1797.39|1782.39|1802|1787|1797.03|1782.03|817
1708697100000|2024-02-23 14:05:00|1797.25|1782.25|1788.76|1773.76|1797.8|1782.8|1787.73|1772.73|836
1708697400000|2024-02-23 14:10:00|1788.74|1773.74|1790.63|1775.63|1792.36|1777.36|1788.31|1773.31|735
1708697700000|2024-02-23 14:15:00|1790.65|1775.65|1796.85|1781.85|1797.85|1782.85|1788.4|1773.4|865
1708698000000|2024-02-23 14:20:00|1796.84|1781.84|1803.53|1788.53|1806.14|1791.14|1796.76|1781.76|888
1708698300000|2024-02-23 14:25:00|1803.55|1788.55|1802.05|1787.05|1806.6|1791.6|1800.26|1785.26|895
1708698600000|2024-02-23 14:30:00|1801.98|1786.98|1802.65|1787.65|1810.85|1795.85|1800.91|1785.91|948
1708698900000|2024-02-23 14:35:00|1802.95|1787.95|1791.39|1776.39|1806.4|1791.4|1791.33|1776.33|1048
1708699200000|2024-02-23 14:40:00|1791.41|1776.41|1793.19|1778.19|1798.74|1783.74|1790|1775|1087
1708699500000|2024-02-23 14:45:00|1793.47|1778.47|1797.1|1782.1|1798.33|1783.33|1786.33|1771.33|1069
1708699800000|2024-02-23 14:50:00|1797.2|1782.2|1805.83|1790.83|1805.83|1790.83|1794.98|1779.98|994
1708700100000|2024-02-23 14:55:00|1805.93|1790.93|1808.7|1793.7|1813.75|1798.75|1803.84|1788.84|1054
1708700400000|2024-02-23 15:00:00|1808.65|1793.65|1803.31|1788.31|1810.54|1795.54|1800.8|1785.8|1111
1708700700000|2024-02-23 15:05:00|1803.33|1788.33|1801.63|1786.63|1806.76|1791.76|1794.73|1779.73|1133
1708701000000|2024-02-23 15:10:00|1801.42|1786.42|1798.8|1783.8|1803.14|1788.14|1796.55|1781.55|1105
1708701300000|2024-02-23 15:15:00|1798.79|1783.79|1788.78|1773.78|1798.79|1783.79|1781.9|1766.9|1114
1708701600000|2024-02-23 15:20:00|1788.75|1773.75|1796.36|1781.36|1799.61|1784.61|1786.53|1771.53|1090
1708701900000|2024-02-23 15:25:00|1796.4|1781.4|1792.77|1777.77|1796.47|1781.47|1784.01|1769.01|1124
1708702200000|2024-02-23 15:30:00|1792.74|1777.74|1792.58|1777.58|1797.23|1782.23|1785.48|1770.48|1120
1708702500000|2024-02-23 15:35:00|1792.45|1777.45|1800.22|1785.22|1800.3|1785.3|1791.3|1776.3|1064
1708702800000|2024-02-23 15:40:00|1800.27|1785.27|1802.89|1787.89|1805.98|1790.98|1798.54|1783.54|1074
1708703100000|2024-02-23 15:45:00|1802.91|1787.91|1795.86|1780.86|1807.46|1792.46|1794.23|1779.23|1076
1708703400000|2024-02-23 15:50:00|1795.73|1780.73|1803.49|1788.49|1805.2|1790.2|1791.39|1776.39|1099
1708703700000|2024-02-23 15:55:00|1803.54|1788.54|1793.7|1778.7|1806.03|1791.03|1792.38|1777.38|1089
1708704000000|2024-02-23 16:00:00|1793.81|1778.81|1783.56|1768.56|1798.2|1783.2|1780.14|1765.14|1108
1708704300000|2024-02-23 16:05:00|1783.14|1768.14|1786.1|1771.1|1787.6|1772.6|1773|1758|1140
1708704600000|2024-02-23 16:10:00|1786.16|1771.16|1770.69|1755.69|1789.52|1774.52|1769.84|1754.84|1145
1708704900000|2024-02-23 16:15:00|1770.38|1755.38|1781.16|1766.16|1783.67|1768.67|1767.62|1752.62|1143
1708705200000|2024-02-23 16:20:00|1781.08|1766.08|1786.53|1771.53|1786.74|1771.74|1773.44|1758.44|1134
1708705500000|2024-02-23 16:25:00|1786.56|1771.56|1786.82|1771.82|1788.03|1773.03|1782.8|1767.8|1097
1708705800000|2024-02-23 16:30:00|1787|1772|1780.84|1765.84|1788.9|1773.9|1777.77|1762.77|1014
1708706100000|2024-02-23 16:35:00|1780.8|1765.8|1787.55|1772.55|1788.37|1773.37|1780.68|1765.68|1062
1708706400000|2024-02-23 16:40:00|1787.64|1772.64|1793.88|1778.88|1794.5|1779.5|1786.61|1771.61|902
1708706700000|2024-02-23 16:45:00|1793.85|1778.85|1799.83|1784.83|1800|1785|1789.1|1774.1|971
1708707000000|2024-02-23 16:50:00|1799.93|1784.93|1804.51|1789.51|1806.44|1791.44|1799.87|1784.87|752
1708707300000|2024-02-23 16:55:00|1804.55|1789.55|1802.86|1787.86|1805.64|1790.64|1800.17|1785.17|993
1708707600000|2024-02-23 17:00:00|1802.78|1787.78|1802.48|1787.48|1802.78|1787.78|1797.9|1782.9|973
1708707900000|2024-02-23 17:05:00|1802.49|1787.49|1799.68|1784.68|1805.78|1790.78|1798.7|1783.7|966
1708708200000|2024-02-23 17:10:00|1799.6|1784.6|1800.86|1785.86|1804.91|1789.91|1799.57|1784.57|949
1708708500000|2024-02-23 17:15:00|1800.9|1785.9|1801.59|1786.59|1803.95|1788.95|1798.89|1783.89|917
1708708800000|2024-02-23 17:20:00|1801.61|1786.61|1800.93|1785.93|1804.56|1789.56|1799.83|1784.83|940
1708709100000|2024-02-23 17:25:00|1800.87|1785.87|1795.41|1780.41|1800.96|1785.96|1794.63|1779.63|942
1708709400000|2024-02-23 17:30:00|1795.29|1780.29|1802.85|1787.85|1804.78|1789.78|1794.93|1779.93|939
1708709700000|2024-02-23 17:35:00|1802.97|1787.97|1809.87|1794.87|1809.88|1794.88|1802.83|1787.83|845
1708710000000|2024-02-23 17:40:00|1809.84|1794.84|1809.63|1794.63|1810.85|1795.85|1806.87|1791.87|724
1708710300000|2024-02-23 17:45:00|1809.5|1794.5|1811.24|1796.24|1812|1797|1807.52|1792.52|828
1708710600000|2024-02-23 17:50:00|1811.22|1796.22|1810.6|1795.6|1812.3|1797.3|1808.44|1793.44|878
1708710900000|2024-02-23 17:55:00|1810.59|1795.59|1813.49|1798.49|1816.48|1801.48|1809.72|1794.72|721
1708711200000|2024-02-23 18:00:00|1813.48|1798.48|1809.14|1794.14|1814.68|1799.68|1808.78|1793.78|938
1708711500000|2024-02-23 18:05:00|1809.11|1794.11|1805.07|1790.07|1810.15|1795.15|1803.08|1788.08|933
1708711800000|2024-02-23 18:10:00|1805.1|1790.1|1803.86|1788.86|1805.1|1790.1|1802.15|1787.15|806
1708712100000|2024-02-23 18:15:00|1803.74|1788.74|1808.77|1793.77|1811.08|1796.08|1803.74|1788.74|918
1708712400000|2024-02-23 18:20:00|1808.76|1793.76|1812.85|1797.85|1813.15|1798.15|1808.75|1793.75|649
1708712700000|2024-02-23 18:25:00|1812.76|1797.76|1815.74|1800.74|1816.45|1801.45|1812.76|1797.76|726
1708713000000|2024-02-23 18:30:00|1815.61|1800.61|1815.54|1800.54|1816.46|1801.46|1812.51|1797.51|771
1708713300000|2024-02-23 18:35:00|1815.46|1800.46|1815.57|1800.57|1817.53|1802.53|1814.2|1799.2|672
1708713600000|2024-02-23 18:40:00|1815.73|1800.73|1813.38|1798.38|1816|1801|1810.31|1795.31|608
1708713900000|2024-02-23 18:45:00|1813.32|1798.32|1814.53|1799.53|1816.73|1801.73|1812.8|1797.8|718
1708714200000|2024-02-23 18:50:00|1814.61|1799.61|1814.54|1799.54|1816.4|1801.4|1813.09|1798.09|705
1708714500000|2024-02-23 18:55:00|1814.4|1799.4|1815.23|1800.23|1815.28|1800.28|1812.26|1797.26|651
1708714800000|2024-02-23 19:00:00|1815.17|1800.17|1811.39|1796.39|1816.06|1801.06|1809.25|1794.25|785
1708715100000|2024-02-23 19:05:00|1811.55|1796.55|1809.89|1794.89|1813.96|1798.96|1809.42|1794.42|831
1708715400000|2024-02-23 19:10:00|1809.76|1794.76|1809.16|1794.16|1811.18|1796.18|1808.67|1793.67|518
1708715700000|2024-02-23 19:15:00|1809.22|1794.22|1814.04|1799.04|1814.35|1799.35|1809.16|1794.16|549
1708716000000|2024-02-23 19:20:00|1814.05|1799.05|1814.21|1799.21|1819.2|1804.2|1813.85|1798.85|759
1708716300000|2024-02-23 19:25:00|1813.93|1798.93|1812.85|1797.85|1814.61|1799.61|1812.05|1797.05|767
1708716600000|2024-02-23 19:30:00|1812.87|1797.87|1816.87|1801.87|1816.97|1801.97|1811.27|1796.27|739
1708716900000|2024-02-23 19:35:00|1817.09|1802.09|1818.57|1803.57|1818.99|1803.99|1816.38|1801.38|602
1708717200000|2024-02-23 19:40:00|1818.65|1803.65|1816.56|1801.56|1818.99|1803.99|1813.39|1798.39|784
1708717500000|2024-02-23 19:45:00|1816.6|1801.6|1819.78|1804.78|1821.04|1806.04|1816.18|1801.18|691
1708717800000|2024-02-23 19:50:00|1819.8|1804.8|1820.43|1805.43|1821|1806|1818.52|1803.52|737
1708718100000|2024-02-23 19:55:00|1820.4|1805.4|1821.29|1806.29|1823.95|1808.95|1819.42|1804.42|408
1708718400000|2024-02-23 20:00:00|1821.23|1806.23|1824.8|1809.8|1826|1811|1821.15|1806.15|586
1708718700000|2024-02-23 20:05:00|1824.75|1809.75|1824.69|1809.69|1826.57|1811.57|1823.75|1808.75|446
1708719000000|2024-02-23 20:10:00|1824.54|1809.54|1825.22|1810.22|1827.54|1812.54|1824.3|1809.3|464
1708719300000|2024-02-23 20:15:00|1825.19|1810.19|1822.82|1807.82|1825.73|1810.73|1821.83|1806.83|671
1708719600000|2024-02-23 20:20:00|1822.8|1807.8|1815.73|1800.73|1822.8|1807.8|1815.31|1800.31|836
1708719900000|2024-02-23 20:25:00|1815.59|1800.59|1817.44|1802.44|1818.35|1803.35|1814.47|1799.47|609
1708720200000|2024-02-23 20:30:00|1817.41|1802.41|1823.22|1808.22|1823.22|1808.22|1817.37|1802.37|643
1708720500000|2024-02-23 20:35:00|1823.21|1808.21|1823.05|1808.05|1824.62|1809.62|1822.09|1807.09|561
1708720800000|2024-02-23 20:40:00|1823.09|1808.09|1822.74|1807.74|1823.95|1808.95|1820.94|1805.94|520
1708721100000|2024-02-23 20:45:00|1822.7|1807.7|1826.58|1811.58|1826.92|1811.92|1821.77|1806.77|597
1708721400000|2024-02-23 20:50:00|1826.57|1811.57|1829.04|1814.04|1829.76|1814.76|1825.43|1810.43|492
1708721700000|2024-02-23 20:55:00|1829.1|1814.1|1829.82|1814.82|1830.6|1815.6|1827.42|1812.42|494
1708722000000|2024-02-23 21:00:00|1829.77|1814.77|1827.96|1812.96|1831.3|1816.3|1826.86|1811.86|525
1708722300000|2024-02-23 21:05:00|1827.92|1812.92|1826.54|1811.54|1828.98|1813.98|1824.69|1809.69|707
1708722600000|2024-02-23 21:10:00|1826.62|1811.62|1826.5|1811.5|1829.2|1814.2|1824.48|1809.48|633
1708722900000|2024-02-23 21:15:00|1826.52|1811.52|1824.35|1809.35|1829.05|1814.05|1824.3|1809.3|562
1708723200000|2024-02-23 21:20:00|1824.45|1809.45|1822.87|1807.87|1825.53|1810.53|1822.19|1807.19|440
1708723500000|2024-02-23 21:25:00|1822.9|1807.9|1823.02|1808.02|1823.32|1808.32|1821.34|1806.34|469
1708723800000|2024-02-23 21:30:00|1823.03|1808.03|1822.83|1807.83|1823.57|1808.57|1821.93|1806.93|511
1708724100000|2024-02-23 21:35:00|1822.87|1807.87|1822.33|1807.33|1823.48|1808.48|1820.28|1805.28|532
1708724400000|2024-02-23 21:40:00|1822.34|1807.34|1824.77|1809.77|1825.03|1810.03|1821.85|1806.85|418
1708724700000|2024-02-23 21:45:00|1824.76|1809.76|1822.78|1807.78|1825.97|1810.97|1822.23|1807.23|552
1708725000000|2024-02-23 21:50:00|1822.79|1807.79|1818.22|1803.22|1823.26|1808.26|1817.01|1802.01|548
1708725300000|2024-02-23 21:55:00|1818.18|1803.18|1816.47|1801.47|1818.68|1803.68|1816.06|1801.06|431
1708761600000|2024-02-24 08:00:00|1851.96|1836.96|1849.01|1834.01|1853.08|1838.08|1849.01|1834.01|719
1708761900000|2024-02-24 08:05:00|1849.07|1834.07|1847.32|1832.32|1850.04|1835.04|1846.21|1831.21|691
1708762200000|2024-02-24 08:10:00|1847.33|1832.33|1847.74|1832.74|1849.08|1834.08|1846.06|1831.06|612
1708762500000|2024-02-24 08:15:00|1847.58|1832.58|1850.21|1835.21|1851.57|1836.57|1845.99|1830.99|659
1708762800000|2024-02-24 08:20:00|1850.23|1835.23|1849.86|1834.86|1850.92|1835.92|1847.98|1832.98|598
1708763100000|2024-02-24 08:25:00|1849.92|1834.92|1849.63|1834.63|1850.69|1835.69|1848.19|1833.19|478
1708763400000|2024-02-24 08:30:00|1849.55|1834.55|1854.54|1839.54|1855.69|1840.69|1849.18|1834.18|456
1708763700000|2024-02-24 08:35:00|1854.52|1839.52|1851.88|1836.88|1855.04|1840.04|1849.29|1834.29|671
1708764000000|2024-02-24 08:40:00|1851.87|1836.87|1850.36|1835.36|1853.32|1838.32|1850.33|1835.33|737
1708764300000|2024-02-24 08:45:00|1850.39|1835.39|1847.89|1832.89|1850.5|1835.5|1847.59|1832.59|650
1708764600000|2024-02-24 08:50:00|1847.93|1832.93|1846|1831|1850.79|1835.79|1845.98|1830.98|691
1708764900000|2024-02-24 08:55:00|1846.01|1831.01|1844.27|1829.27|1846.11|1831.11|1842.79|1827.79|787
1708765200000|2024-02-24 09:00:00|1844.26|1829.26|1845.72|1830.72|1846.46|1831.46|1842.79|1827.79|620
1708765500000|2024-02-24 09:05:00|1845.67|1830.67|1850.5|1835.5|1851.57|1836.57|1845.11|1830.11|563
1708765800000|2024-02-24 09:10:00|1850.48|1835.48|1849.03|1834.03|1851.08|1836.08|1844.41|1829.41|576
1708766100000|2024-02-24 09:15:00|1849|1834|1850.01|1835.01|1850.08|1835.08|1847.11|1832.11|661
1708766400000|2024-02-24 09:20:00|1850.08|1835.08|1848.04|1833.04|1851.85|1836.85|1847.72|1832.72|638
1708766700000|2024-02-24 09:25:00|1848.03|1833.03|1850.02|1835.02|1850.02|1835.02|1847.63|1832.63|603
1708767000000|2024-02-24 09:30:00|1849.96|1834.96|1849.08|1834.08|1850.81|1835.81|1848.23|1833.23|626
1708767300000|2024-02-24 09:35:00|1849.09|1834.09|1849.68|1834.68|1850.99|1835.99|1848.68|1833.68|582
1708767600000|2024-02-24 09:40:00|1849.65|1834.65|1849.36|1834.36|1850.17|1835.17|1848.38|1833.38|394
1708767900000|2024-02-24 09:45:00|1849.37|1834.37|1851.09|1836.09|1851.21|1836.21|1849|1834|685
1708768200000|2024-02-24 09:50:00|1851.1|1836.1|1847.89|1832.89|1851.23|1836.23|1847.89|1832.89|527
1708768500000|2024-02-24 09:55:00|1847.6|1832.6|1847.66|1832.66|1848.5|1833.5|1845.43|1830.43|433
1708768800000|2024-02-24 10:00:00|1847.67|1832.67|1848.55|1833.55|1849.64|1834.64|1845.34|1830.34|625
1708769100000|2024-02-24 10:05:00|1848.57|1833.57|1852.79|1837.79|1853.52|1838.52|1848.57|1833.57|596
1708769400000|2024-02-24 10:10:00|1852.77|1837.77|1854.47|1839.47|1854.94|1839.94|1851.78|1836.78|598
1708769700000|2024-02-24 10:15:00|1854.48|1839.48|1851.68|1836.68|1855.17|1840.17|1851.33|1836.33|596
1708770000000|2024-02-24 10:20:00|1851.67|1836.67|1847.76|1832.76|1851.68|1836.68|1847.63|1832.63|525
1708770300000|2024-02-24 10:25:00|1847.77|1832.77|1847.25|1832.25|1849.82|1834.82|1846.83|1831.83|445
1708770600000|2024-02-24 10:30:00|1847.24|1832.24|1851.72|1836.72|1852.41|1837.41|1846.54|1831.54|488
1708770900000|2024-02-24 10:35:00|1851.73|1836.73|1847.89|1832.89|1852.38|1837.38|1847.65|1832.65|520
1708771200000|2024-02-24 10:40:00|1847.85|1832.85|1849.05|1834.05|1849.94|1834.94|1847|1832|502
1708771500000|2024-02-24 10:45:00|1849.06|1834.06|1846.79|1831.79|1850.01|1835.01|1846.25|1831.25|478
1708771800000|2024-02-24 10:50:00|1846.77|1831.77|1846.69|1831.69|1848.12|1833.12|1845.75|1830.75|559
1708772100000|2024-02-24 10:55:00|1846.72|1831.72|1846.99|1831.99|1848.17|1833.17|1845.86|1830.86|458
1708772400000|2024-02-24 11:00:00|1846.97|1831.97|1845.73|1830.73|1847.56|1832.56|1844.78|1829.78|608
1708772700000|2024-02-24 11:05:00|1845.76|1830.76|1846.04|1831.04|1847.98|1832.98|1844.94|1829.94|436
1708773000000|2024-02-24 11:10:00|1846.08|1831.08|1844.38|1829.38|1846.34|1831.34|1844.23|1829.23|494
1708773300000|2024-02-24 11:15:00|1844.41|1829.41|1844.12|1829.12|1844.99|1829.99|1840.23|1825.23|594
1708773600000|2024-02-24 11:20:00|1844.15|1829.15|1847.23|1832.23|1847.79|1832.79|1843.48|1828.48|633
1708773900000|2024-02-24 11:25:00|1847.18|1832.18|1847.4|1832.4|1848.94|1833.94|1846.27|1831.27|418
1708774200000|2024-02-24 11:30:00|1847.49|1832.49|1848.8|1833.8|1848.85|1833.85|1845.22|1830.22|591
1708774500000|2024-02-24 11:35:00|1848.79|1833.79|1846.26|1831.26|1848.81|1833.81|1845.74|1830.74|652
1708774800000|2024-02-24 11:40:00|1846.27|1831.27|1845.78|1830.78|1847.42|1832.42|1845.7|1830.7|537
1708775100000|2024-02-24 11:45:00|1845.79|1830.79|1847.97|1832.97|1849.13|1834.13|1845.54|1830.54|650
1708775400000|2024-02-24 11:50:00|1847.96|1832.96|1847.74|1832.74|1848.99|1833.99|1847.22|1832.22|468
1708775700000|2024-02-24 11:55:00|1847.66|1832.66|1845.55|1830.55|1847.84|1832.84|1844.92|1829.92|493
1708776000000|2024-02-24 12:00:00|1845.54|1830.54|1843.39|1828.39|1845.57|1830.57|1842.82|1827.82|471
1708776300000|2024-02-24 12:05:00|1843.27|1828.27|1841.68|1826.68|1843.9|1828.9|1840.46|1825.46|515
1708776600000|2024-02-24 12:10:00|1841.64|1826.64|1844.14|1829.14|1844.31|1829.31|1840.84|1825.84|490
1708776900000|2024-02-24 12:15:00|1844.02|1829.02|1841.06|1826.06|1844.2|1829.2|1839.4|1824.4|484
1708777200000|2024-02-24 12:20:00|1841.05|1826.05|1839.99|1824.99|1841.09|1826.09|1839.41|1824.41|348
1708777500000|2024-02-24 12:25:00|1839.95|1824.95|1837.09|1822.09|1839.99|1824.99|1836.48|1821.48|449
1708777800000|2024-02-24 12:30:00|1837.07|1822.07|1837.17|1822.17|1839.35|1824.35|1836.97|1821.97|647
1708778100000|2024-02-24 12:35:00|1837.18|1822.18|1833.73|1818.73|1837.34|1822.34|1833.41|1818.41|643
1708778400000|2024-02-24 12:40:00|1833.67|1818.67|1836.03|1821.03|1836.98|1821.98|1833.22|1818.22|527
1708778700000|2024-02-24 12:45:00|1836.22|1821.22|1839.2|1824.2|1839.69|1824.69|1836.22|1821.22|453
1708779000000|2024-02-24 12:50:00|1839.21|1824.21|1840.74|1825.74|1842.53|1827.53|1838.66|1823.66|584
1708779300000|2024-02-24 12:55:00|1840.7|1825.7|1839.66|1824.66|1841|1826|1838.03|1823.03|596
1708779600000|2024-02-24 13:00:00|1839.65|1824.65|1831.73|1816.73|1840.68|1825.68|1830.39|1815.39|731
1708779900000|2024-02-24 13:05:00|1831.74|1816.74|1835.8|1820.8|1836.08|1821.08|1831.22|1816.22|694
1708780200000|2024-02-24 13:10:00|1835.81|1820.81|1837.26|1822.26|1837.94|1822.94|1834.43|1819.43|426
1708780500000|2024-02-24 13:15:00|1837.21|1822.21|1840.93|1825.93|1841.28|1826.28|1837.19|1822.19|630
1708780800000|2024-02-24 13:20:00|1840.92|1825.92|1839.04|1824.04|1841|1826|1838.47|1823.47|664
1708781100000|2024-02-24 13:25:00|1839.03|1824.03|1843.01|1828.01|1843.01|1828.01|1838.91|1823.91|387
1708781400000|2024-02-24 13:30:00|1843.03|1828.03|1840.99|1825.99|1843.95|1828.95|1839.3|1824.3|666
1708781700000|2024-02-24 13:35:00|1840.98|1825.98|1840.9|1825.9|1842.11|1827.11|1839.27|1824.27|628
1708782000000|2024-02-24 13:40:00|1840.92|1825.92|1841.48|1826.48|1841.81|1826.81|1839.61|1824.61|499
1708782300000|2024-02-24 13:45:00|1841.5|1826.5|1842.8|1827.8|1843.99|1828.99|1841.42|1826.42|406
1708782600000|2024-02-24 13:50:00|1842.82|1827.82|1842.34|1827.34|1844.18|1829.18|1842.03|1827.03|457
1708782900000|2024-02-24 13:55:00|1842.74|1827.74|1843.75|1828.75|1843.85|1828.85|1841.25|1826.25|429
1708783200000|2024-02-24 14:00:00|1843.84|1828.84|1840.47|1825.47|1844.17|1829.17|1839.85|1824.85|392
1708783500000|2024-02-24 14:05:00|1840.51|1825.51|1839.24|1824.24|1840.69|1825.69|1836.75|1821.75|649
1708783800000|2024-02-24 14:10:00|1839.2|1824.2|1837.38|1822.38|1840.06|1825.06|1837.24|1822.24|561
1708784100000|2024-02-24 14:15:00|1837.34|1822.34|1841.86|1826.86|1841.89|1826.89|1837.24|1822.24|599
1708784400000|2024-02-24 14:20:00|1841.82|1826.82|1841.3|1826.3|1842.94|1827.94|1840.93|1825.93|419
1708784700000|2024-02-24 14:25:00|1841.25|1826.25|1843.57|1828.57|1843.57|1828.57|1838.43|1823.43|584
1708785000000|2024-02-24 14:30:00|1843.71|1828.71|1843.46|1828.46|1845.45|1830.45|1842.81|1827.81|450
1708785300000|2024-02-24 14:35:00|1843.38|1828.38|1838.95|1823.95|1843.41|1828.41|1838.46|1823.46|528
1708785600000|2024-02-24 14:40:00|1838.92|1823.92|1836.07|1821.07|1838.92|1823.92|1833.78|1818.78|617
1708785900000|2024-02-24 14:45:00|1836.06|1821.06|1833.38|1818.38|1837.58|1822.58|1832.89|1817.89|668
1708786200000|2024-02-24 14:50:00|1833.35|1818.35|1836.47|1821.47|1836.55|1821.55|1832.11|1817.11|624
1708786500000|2024-02-24 14:55:00|1836.45|1821.45|1838.71|1823.71|1838.89|1823.89|1835.99|1820.99|636
1708786800000|2024-02-24 15:00:00|1838.73|1823.73|1837.7|1822.7|1840.32|1825.32|1837.06|1822.06|585
1708787100000|2024-02-24 15:05:00|1837.64|1822.64|1835.82|1820.82|1839.27|1824.27|1835.26|1820.26|499
1708787400000|2024-02-24 15:10:00|1835.84|1820.84|1834.39|1819.39|1836.24|1821.24|1833.71|1818.71|646
1708787700000|2024-02-24 15:15:00|1834.37|1819.37|1833.58|1818.58|1835.29|1820.29|1832.22|1817.22|630
1708788000000|2024-02-24 15:20:00|1833.49|1818.49|1833.27|1818.27|1834.9|1819.9|1832.69|1817.69|496
1708788300000|2024-02-24 15:25:00|1833.23|1818.23|1834.27|1819.27|1834.33|1819.33|1832.56|1817.56|469
1708788600000|2024-02-24 15:30:00|1834.3|1819.3|1835.36|1820.36|1837.1|1822.1|1834.27|1819.27|587
1708788900000|2024-02-24 15:35:00|1835.37|1820.37|1830.88|1815.88|1835.37|1820.37|1829.17|1814.17|725
1708789200000|2024-02-24 15:40:00|1830.86|1815.86|1831.83|1816.83|1832.87|1817.87|1830.58|1815.58|451
1708789500000|2024-02-24 15:45:00|1831.82|1816.82|1829.82|1814.82|1831.91|1816.91|1828.63|1813.63|459
1708789800000|2024-02-24 15:50:00|1829.84|1814.84|1831.23|1816.23|1831.77|1816.77|1828.75|1813.75|561
1708790100000|2024-02-24 15:55:00|1831.24|1816.24|1830.56|1815.56|1832.26|1817.26|1830.39|1815.39|504
1708790400000|2024-02-24 16:00:00|1830.62|1815.62|1831.79|1816.79|1836.06|1821.06|1829.86|1814.86|793
1708790700000|2024-02-24 16:05:00|1831.76|1816.76|1835.86|1820.86|1835.99|1820.99|1831.61|1816.61|585
1708791000000|2024-02-24 16:10:00|1835.84|1820.84|1835.99|1820.99|1836.42|1821.42|1834.88|1819.88|472
1708791300000|2024-02-24 16:15:00|1835.96|1820.96|1835.28|1820.28|1837.11|1822.11|1834.91|1819.91|670
1708791600000|2024-02-24 16:20:00|1835.29|1820.29|1832.79|1817.79|1835.43|1820.43|1831.01|1816.01|590
1708791900000|2024-02-24 16:25:00|1832.76|1817.76|1833.03|1818.03|1833.4|1818.4|1831.07|1816.07|661
1708792200000|2024-02-24 16:30:00|1833.05|1818.05|1834.98|1819.98|1835.68|1820.68|1831.4|1816.4|660
1708792500000|2024-02-24 16:35:00|1834.94|1819.94|1836.85|1821.85|1837.19|1822.19|1833.57|1818.57|621
1708792800000|2024-02-24 16:40:00|1836.86|1821.86|1836.01|1821.01|1838.73|1823.73|1835.05|1820.05|658
1708793100000|2024-02-24 16:45:00|1835.99|1820.99|1833.46|1818.46|1837.1|1822.1|1832.04|1817.04|710
1708793400000|2024-02-24 16:50:00|1833.45|1818.45|1834.65|1819.65|1835.29|1820.29|1832.09|1817.09|591
1708793700000|2024-02-24 16:55:00|1834.62|1819.62|1837.8|1822.8|1837.89|1822.89|1834.61|1819.61|523
1708794000000|2024-02-24 17:00:00|1837.85|1822.85|1842.48|1827.48|1843.45|1828.45|1837.34|1822.34|582
1708794300000|2024-02-24 17:05:00|1842.44|1827.44|1844.11|1829.11|1844.47|1829.47|1841.79|1826.79|821
1708794600000|2024-02-24 17:10:00|1844.09|1829.09|1845.1|1830.1|1845.48|1830.48|1841.85|1826.85|718
1708794900000|2024-02-24 17:15:00|1845.08|1830.08|1849.16|1834.16|1849.22|1834.22|1842.93|1827.93|672
1708795200000|2024-02-24 17:20:00|1849.17|1834.17|1846.37|1831.37|1849.63|1834.63|1845.25|1830.25|816
1708795500000|2024-02-24 17:25:00|1846.38|1831.38|1845.2|1830.2|1847|1832|1844.63|1829.63|654
1708795800000|2024-02-24 17:30:00|1845.27|1830.27|1849.53|1834.53|1849.82|1834.82|1845.21|1830.21|785
1708796100000|2024-02-24 17:35:00|1849.49|1834.49|1852.84|1837.84|1853.62|1838.62|1849.45|1834.45|500
1708796400000|2024-02-24 17:40:00|1852.8|1837.8|1852.61|1837.61|1854.52|1839.52|1850.19|1835.19|901
1708796700000|2024-02-24 17:45:00|1852.53|1837.53|1854.41|1839.41|1858.48|1843.48|1852.53|1837.53|891
1708797000000|2024-02-24 17:50:00|1854.31|1839.31|1852.6|1837.6|1856.58|1841.58|1852.31|1837.31|854
1708797300000|2024-02-24 17:55:00|1852.59|1837.59|1855.06|1840.06|1855.06|1840.06|1848.23|1833.23|922
1708797600000|2024-02-24 18:00:00|1855.12|1840.12|1851.96|1836.96|1855.2|1840.2|1850.94|1835.94|962
1708797900000|2024-02-24 18:05:00|1851.81|1836.81|1854.29|1839.29|1855.16|1840.16|1850.86|1835.86|686
1708798200000|2024-02-24 18:10:00|1854.39|1839.39|1853.09|1838.09|1857.07|1842.07|1853.02|1838.02|680
1708798500000|2024-02-24 18:15:00|1852.8|1837.8|1852.33|1837.33|1854.99|1839.99|1850.89|1835.89|896
1708798800000|2024-02-24 18:20:00|1852.27|1837.27|1852.69|1837.69|1853.9|1838.9|1851.29|1836.29|708
1708799100000|2024-02-24 18:25:00|1852.63|1837.63|1851.31|1836.31|1853.57|1838.57|1850.95|1835.95|503
1708799400000|2024-02-24 18:30:00|1851.3|1836.3|1850.24|1835.24|1851.31|1836.31|1849.46|1834.46|604
1708799700000|2024-02-24 18:35:00|1850.25|1835.25|1853.62|1838.62|1853.67|1838.67|1849.82|1834.82|694
1708800000000|2024-02-24 18:40:00|1853.56|1838.56|1854.12|1839.12|1854.82|1839.82|1853.13|1838.13|558
1708800300000|2024-02-24 18:45:00|1854|1839|1853.21|1838.21|1854.99|1839.99|1852.35|1837.35|650
1708800600000|2024-02-24 18:50:00|1853.57|1838.57|1850.83|1835.83|1854.08|1839.08|1849.5|1834.5|847
1708800900000|2024-02-24 18:55:00|1850.85|1835.85|1850.15|1835.15|1851.09|1836.09|1848.22|1833.22|798
1708801200000|2024-02-24 19:00:00|1850.14|1835.14|1851.09|1836.09|1853.15|1838.15|1850.13|1835.13|670
1708801500000|2024-02-24 19:05:00|1851.1|1836.1|1852.97|1837.97|1853.08|1838.08|1851.09|1836.09|638
1708801800000|2024-02-24 19:10:00|1852.99|1837.99|1852.35|1837.35|1853.75|1838.75|1852|1837|475
1708802100000|2024-02-24 19:15:00|1852.36|1837.36|1853.21|1838.21|1853.61|1838.61|1851.95|1836.95|466
1708802400000|2024-02-24 19:20:00|1853.23|1838.23|1850.5|1835.5|1853.32|1838.32|1850.14|1835.14|418
1708802700000|2024-02-24 19:25:00|1850.54|1835.54|1850.5|1835.5|1852.02|1837.02|1849.6|1834.6|417
1708803000000|2024-02-24 19:30:00|1850.51|1835.51|1849.37|1834.37|1850.57|1835.57|1849.11|1834.11|410
1708803300000|2024-02-24 19:35:00|1849.35|1834.35|1851.75|1836.75|1854.87|1839.87|1849.34|1834.34|618
1708803600000|2024-02-24 19:40:00|1851.77|1836.77|1852.45|1837.45|1853.57|1838.57|1850.7|1835.7|523
1708803900000|2024-02-24 19:45:00|1852.46|1837.46|1854.68|1839.68|1854.68|1839.68|1852.28|1837.28|299
1708804200000|2024-02-24 19:50:00|1854.24|1839.24|1853.36|1838.36|1854.59|1839.59|1853|1838|430
1708804500000|2024-02-24 19:55:00|1853.37|1838.37|1855.25|1840.25|1855.89|1840.89|1853.37|1838.37|429
1708804800000|2024-02-24 20:00:00|1855.26|1840.26|1856.66|1841.66|1857.3|1842.3|1855.09|1840.09|542
1708805100000|2024-02-24 20:05:00|1856.64|1841.64|1851.23|1836.23|1857.18|1842.18|1849.23|1834.23|590
1708805400000|2024-02-24 20:10:00|1851.24|1836.24|1854.11|1839.11|1854.64|1839.64|1850.4|1835.4|549
1708805700000|2024-02-24 20:15:00|1854.07|1839.07|1851.71|1836.71|1854.96|1839.96|1851.64|1836.64|635
1708806000000|2024-02-24 20:20:00|1851.7|1836.7|1853.08|1838.08|1853.59|1838.59|1850.67|1835.67|456
1708806300000|2024-02-24 20:25:00|1853.06|1838.06|1854.48|1839.48|1854.54|1839.54|1852.84|1837.84|419
1708806600000|2024-02-24 20:30:00|1854.51|1839.51|1856.2|1841.2|1856.22|1841.22|1853.81|1838.81|355
1708806900000|2024-02-24 20:35:00|1856.25|1841.25|1855.8|1840.8|1856.54|1841.54|1855.14|1840.14|332
1708807200000|2024-02-24 20:40:00|1855.85|1840.85|1853.11|1838.11|1855.85|1840.85|1852.91|1837.91|534
1708807500000|2024-02-24 20:45:00|1852.99|1837.99|1852.84|1837.84|1856.16|1841.16|1852.76|1837.76|497
1708807800000|2024-02-24 20:50:00|1852.87|1837.87|1852.35|1837.35|1852.87|1837.87|1850.97|1835.97|437
1708808100000|2024-02-24 20:55:00|1852.33|1837.33|1850.91|1835.91|1852.86|1837.86|1850.72|1835.72|398
1708808400000|2024-02-24 21:00:00|1850.95|1835.95|1848.18|1833.18|1851.75|1836.75|1847.63|1832.63|452
1708808700000|2024-02-24 21:05:00|1848.19|1833.19|1849.9|1834.9|1850.57|1835.57|1848.02|1833.02|441
1708809000000|2024-02-24 21:10:00|1849.88|1834.88|1850.99|1835.99|1852.01|1837.01|1849.12|1834.12|424
1708809300000|2024-02-24 21:15:00|1851.01|1836.01|1852.21|1837.21|1853.97|1838.97|1850.97|1835.97|315
1708809600000|2024-02-24 21:20:00|1852.2|1837.2|1851.84|1836.84|1853.59|1838.59|1850.39|1835.39|615
1708809900000|2024-02-24 21:25:00|1851.85|1836.85|1852.22|1837.22|1854.33|1839.33|1851.85|1836.85|466
1708810200000|2024-02-24 21:30:00|1852.2|1837.2|1853.32|1838.32|1854.68|1839.68|1851.25|1836.25|475
1708810500000|2024-02-24 21:35:00|1853.29|1838.29|1851.58|1836.58|1854.08|1839.08|1850.56|1835.56|628
1708810800000|2024-02-24 21:40:00|1851.55|1836.55|1850.84|1835.84|1852.63|1837.63|1850.16|1835.16|497
1708811100000|2024-02-24 21:45:00|1850.89|1835.89|1852.96|1837.96|1853.18|1838.18|1850.26|1835.26|605
1708811400000|2024-02-24 21:50:00|1852.93|1837.93|1861.66|1846.66|1864.04|1849.04|1852.91|1837.91|786
1708811700000|2024-02-24 21:55:00|1861.72|1846.72|1861.25|1846.25|1862.03|1847.03|1859.95|1844.95|629
1708812000000|2024-02-24 22:00:00|1861.24|1846.24|1864.04|1849.04|1864.04|1849.04|1860.29|1845.29|701
1708812300000|2024-02-24 22:05:00|1864.05|1849.05|1859.1|1844.1|1864.28|1849.28|1858.73|1843.73|627
1708812600000|2024-02-24 22:10:00|1859.11|1844.11|1860.7|1845.7|1861.77|1846.77|1859|1844|710
1708812900000|2024-02-24 22:15:00|1860.66|1845.66|1861.02|1846.02|1861.79|1846.79|1859.89|1844.89|551
1708813200000|2024-02-24 22:20:00|1861.01|1846.01|1862.08|1847.08|1862.75|1847.75|1860.91|1845.91|472
1708813500000|2024-02-24 22:25:00|1862.11|1847.11|1862.25|1847.25|1863.4|1848.4|1861.6|1846.6|390
1708813800000|2024-02-24 22:30:00|1862.61|1847.61|1861.47|1846.47|1863.39|1848.39|1861.01|1846.01|552
1708814100000|2024-02-24 22:35:00|1861.46|1846.46|1860.71|1845.71|1861.71|1846.71|1859.84|1844.84|357
1708814400000|2024-02-24 22:40:00|1860.74|1845.74|1859.33|1844.33|1860.74|1845.74|1859.31|1844.31|553
1708814700000|2024-02-24 22:45:00|1859.28|1844.28|1857.27|1842.27|1859.28|1844.28|1857.12|1842.12|275
1708815000000|2024-02-24 22:50:00|1857.14|1842.14|1856.21|1841.21|1857.14|1842.14|1855.49|1840.49|468
1708815300000|2024-02-24 22:55:00|1856.27|1841.27|1856.38|1841.38|1856.62|1841.62|1856|1841|311
1708815600000|2024-02-24 23:00:00|1856.43|1841.43|1855.83|1840.83|1857.01|1842.01|1854.96|1839.96|491
1708815900000|2024-02-24 23:05:00|1855.78|1840.78|1856.28|1841.28|1856.57|1841.57|1855.2|1840.2|255
1708816200000|2024-02-24 23:10:00|1856.29|1841.29|1857.25|1842.25|1858.01|1843.01|1856.22|1841.22|506
1708816500000|2024-02-24 23:15:00|1857.18|1842.18|1856.58|1841.58|1857.91|1842.91|1855.03|1840.03|385
1708816800000|2024-02-24 23:20:00|1856.5|1841.5|1858.69|1843.69|1858.73|1843.73|1855.64|1840.64|519
1708817100000|2024-02-24 23:25:00|1858.73|1843.73|1857.49|1842.49|1859.15|1844.15|1857.06|1842.06|450
1708817400000|2024-02-24 23:30:00|1857.53|1842.53|1861.13|1846.13|1861.65|1846.65|1856.32|1841.32|543
1708817700000|2024-02-24 23:35:00|1861.12|1846.12|1860.85|1845.85|1861.63|1846.63|1859.74|1844.74|308
1708818000000|2024-02-24 23:40:00|1860.84|1845.84|1861.6|1846.6|1861.93|1846.93|1860.26|1845.26|194
1708818300000|2024-02-24 23:45:00|1861.51|1846.51|1860.77|1845.77|1861.51|1846.51|1859.93|1844.93|483
1708818600000|2024-02-24 23:50:00|1860.73|1845.73|1859.73|1844.73|1860.77|1845.77|1858.44|1843.44|297
1708818900000|2024-02-24 23:55:00|1859.75|1844.75|1861|1846|1861.13|1846.13|1859.28|1844.28|341
1708819200000|2024-02-25 00:00:00|1861.03|1846.03|1858.01|1843.01|1861.94|1846.94|1857.77|1842.77|397
1708819500000|2024-02-25 00:05:00|1857.98|1842.98|1857.44|1842.44|1858.86|1843.86|1857.3|1842.3|472
1708819800000|2024-02-25 00:10:00|1857.17|1842.17|1856.81|1841.81|1857.83|1842.83|1856.24|1841.24|320
1708820100000|2024-02-25 00:15:00|1856.84|1841.84|1856.63|1841.63|1857.39|1842.39|1853.85|1838.85|452
1708820400000|2024-02-25 00:20:00|1856.65|1841.65|1856.01|1841.01|1857.16|1842.16|1854.21|1839.21|518
1708820700000|2024-02-25 00:25:00|1855.91|1840.91|1857.8|1842.8|1858|1843|1855.79|1840.79|391
1708821000000|2024-02-25 00:30:00|1857.82|1842.82|1861.8|1846.8|1862.78|1847.78|1856.87|1841.87|439
1708821300000|2024-02-25 00:35:00|1861.81|1846.81|1864.24|1849.24|1867.11|1852.11|1861.76|1846.76|611
1708821600000|2024-02-25 00:40:00|1864.25|1849.25|1865.67|1850.67|1866.2|1851.2|1863.61|1848.61|620
1708821900000|2024-02-25 00:45:00|1865.69|1850.69|1863.93|1848.93|1866.01|1851.01|1863.4|1848.4|587
1708822200000|2024-02-25 00:50:00|1863.94|1848.94|1866.81|1851.81|1867.3|1852.3|1863.7|1848.7|565
1708822500000|2024-02-25 00:55:00|1866.8|1851.8|1866.84|1851.84|1867.32|1852.32|1864.87|1849.87|551
1708822800000|2024-02-25 01:00:00|1866.81|1851.81|1864.55|1849.55|1867.56|1852.56|1864.54|1849.54|643
1708823100000|2024-02-25 01:05:00|1864.56|1849.56|1861.65|1846.65|1864.72|1849.72|1860.55|1845.55|413
1708823400000|2024-02-25 01:10:00|1861.69|1846.69|1857.68|1842.68|1861.69|1846.69|1857.22|1842.22|543
1708823700000|2024-02-25 01:15:00|1857.66|1842.66|1859.99|1844.99|1861.03|1846.03|1857.61|1842.61|586
1708824000000|2024-02-25 01:20:00|1860.01|1845.01|1860.86|1845.86|1860.92|1845.92|1858.12|1843.12|624
1708824300000|2024-02-25 01:25:00|1860.89|1845.89|1863.36|1848.36|1863.91|1848.91|1860.84|1845.84|326
1708824600000|2024-02-25 01:30:00|1863.38|1848.38|1860.09|1845.09|1863.81|1848.81|1859.79|1844.79|357
1708824900000|2024-02-25 01:35:00|1860.04|1845.04|1860.31|1845.31|1861.48|1846.48|1858.85|1843.85|606
1708825200000|2024-02-25 01:40:00|1860.3|1845.3|1863.15|1848.15|1864.15|1849.15|1860.29|1845.29|542
1708825500000|2024-02-25 01:45:00|1863.14|1848.14|1864.25|1849.25|1864.77|1849.77|1862.89|1847.89|435
1708825800000|2024-02-25 01:50:00|1864.29|1849.29|1865.59|1850.59|1865.64|1850.64|1863.82|1848.82|398
1708826100000|2024-02-25 01:55:00|1865.61|1850.61|1868.71|1853.71|1868.89|1853.89|1865.61|1850.61|557
1708826400000|2024-02-25 02:00:00|1868.65|1853.65|1870.88|1855.88|1871.25|1856.25|1866.93|1851.93|591
1708826700000|2024-02-25 02:05:00|1870.87|1855.87|1873.18|1858.18|1875.19|1860.19|1870.81|1855.81|761
1708827000000|2024-02-25 02:10:00|1873.17|1858.17|1871.75|1856.75|1874.99|1859.99|1871.75|1856.75|804
1708827300000|2024-02-25 02:15:00|1871.8|1856.8|1868.11|1853.11|1871.82|1856.82|1868|1853|803
1708827600000|2024-02-25 02:20:00|1868.09|1853.09|1872.07|1857.07|1872.14|1857.14|1867.14|1852.14|654
1708827900000|2024-02-25 02:25:00|1872.05|1857.05|1875.14|1860.14|1875.51|1860.51|1872.04|1857.04|785
1708828200000|2024-02-25 02:30:00|1875.15|1860.15|1869.44|1854.44|1875.77|1860.77|1869.44|1854.44|742
1708828500000|2024-02-25 02:35:00|1869.45|1854.45|1869.57|1854.57|1869.71|1854.71|1866.97|1851.97|765
1708828800000|2024-02-25 02:40:00|1869.54|1854.54|1866.18|1851.18|1870.21|1855.21|1865.21|1850.21|832
1708829100000|2024-02-25 02:45:00|1866.17|1851.17|1865.77|1850.77|1867.47|1852.47|1864.72|1849.72|770
1708829400000|2024-02-25 02:50:00|1865.78|1850.78|1863.43|1848.43|1866.46|1851.46|1863.17|1848.17|771
1708829700000|2024-02-25 02:55:00|1863.42|1848.42|1863.2|1848.2|1864.75|1849.75|1862.11|1847.11|750
1708830000000|2024-02-25 03:00:00|1863.19|1848.19|1859.2|1844.2|1863.45|1848.45|1859.08|1844.08|658
1708830300000|2024-02-25 03:05:00|1859.19|1844.19|1854.83|1839.83|1859.55|1844.55|1851.96|1836.96|770
1708830600000|2024-02-25 03:10:00|1854.82|1839.82|1858.28|1843.28|1858.92|1843.92|1854.82|1839.82|694
1708830900000|2024-02-25 03:15:00|1858.37|1843.37|1853.59|1838.59|1858.37|1843.37|1853.5|1838.5|704
1708831200000|2024-02-25 03:20:00|1853.7|1838.7|1852.4|1837.4|1854.85|1839.85|1848.04|1833.04|843
1708831500000|2024-02-25 03:25:00|1852.44|1837.44|1856.68|1841.68|1856.97|1841.97|1852.15|1837.15|737
1708831800000|2024-02-25 03:30:00|1856.71|1841.71|1856.09|1841.09|1857.4|1842.4|1855.22|1840.22|684
1708832100000|2024-02-25 03:35:00|1856.08|1841.08|1857.5|1842.5|1857.56|1842.56|1855.67|1840.67|509
1708832400000|2024-02-25 03:40:00|1857.42|1842.42|1858.94|1843.94|1860.34|1845.34|1857.42|1842.42|453
1708832700000|2024-02-25 03:45:00|1859.01|1844.01|1859.79|1844.79|1860.93|1845.93|1858.71|1843.71|511
1708833000000|2024-02-25 03:50:00|1859.8|1844.8|1859.4|1844.4|1860.58|1845.58|1857.83|1842.83|626
1708833300000|2024-02-25 03:55:00|1859.41|1844.41|1860.76|1845.76|1861.42|1846.42|1858.16|1843.16|566
1708833600000|2024-02-25 04:00:00|1860.78|1845.78|1860.48|1845.48|1862.04|1847.04|1860.1|1845.1|564
1708833900000|2024-02-25 04:05:00|1860.53|1845.53|1862.9|1847.9|1863.56|1848.56|1860.2|1845.2|440
1708834200000|2024-02-25 04:10:00|1862.85|1847.85|1863.29|1848.29|1863.97|1848.97|1862.01|1847.01|455
1708834500000|2024-02-25 04:15:00|1863.27|1848.27|1859.64|1844.64|1864.65|1849.65|1859.04|1844.04|714
1708834800000|2024-02-25 04:20:00|1859.55|1844.55|1859.09|1844.09|1861.3|1846.3|1857.11|1842.11|714
1708835100000|2024-02-25 04:25:00|1859.19|1844.19|1855.42|1840.42|1859.2|1844.2|1854.96|1839.96|672
1708835400000|2024-02-25 04:30:00|1855.45|1840.45|1854.02|1839.02|1856.3|1841.3|1852.75|1837.75|688
1708835700000|2024-02-25 04:35:00|1854.03|1839.03|1853.79|1838.79|1855.59|1840.59|1852.77|1837.77|686
1708836000000|2024-02-25 04:40:00|1853.78|1838.78|1852.21|1837.21|1854.33|1839.33|1851.69|1836.69|629
1708836300000|2024-02-25 04:45:00|1852.25|1837.25|1856.28|1841.28|1856.56|1841.56|1851.87|1836.87|587
1708836600000|2024-02-25 04:50:00|1856.27|1841.27|1855.48|1840.48|1857.2|1842.2|1855.09|1840.09|456
1708836900000|2024-02-25 04:55:00|1855.45|1840.45|1858.73|1843.73|1858.89|1843.89|1855.45|1840.45|618
1708837200000|2024-02-25 05:00:00|1858.72|1843.72|1858.33|1843.33|1858.79|1843.79|1856.72|1841.72|460
1708837500000|2024-02-25 05:05:00|1858.31|1843.31|1857.06|1842.06|1858.31|1843.31|1856.31|1841.31|367
1708837800000|2024-02-25 05:10:00|1857.08|1842.08|1856.57|1841.57|1857.22|1842.22|1855.9|1840.9|343
1708838100000|2024-02-25 05:15:00|1856.42|1841.42|1854.32|1839.32|1856.91|1841.91|1854.11|1839.11|466
1708838400000|2024-02-25 05:20:00|1854.3|1839.3|1858.06|1843.06|1858.11|1843.11|1854.22|1839.22|495
1708838700000|2024-02-25 05:25:00|1858.11|1843.11|1857.7|1842.7|1859.27|1844.27|1857.43|1842.43|400
1708839000000|2024-02-25 05:30:00|1857.69|1842.69|1856.78|1841.78|1858.95|1843.95|1856.34|1841.34|580
1708839300000|2024-02-25 05:35:00|1856.76|1841.76|1857.9|1842.9|1858.61|1843.61|1855.55|1840.55|429
1708839600000|2024-02-25 05:40:00|1857.96|1842.96|1859.44|1844.44|1859.55|1844.55|1857.6|1842.6|306
1708839900000|2024-02-25 05:45:00|1859.45|1844.45|1861.33|1846.33|1862.25|1847.25|1859.08|1844.08|502
1708840200000|2024-02-25 05:50:00|1861.64|1846.64|1865.16|1850.16|1865.19|1850.19|1861.35|1846.35|433
1708840500000|2024-02-25 05:55:00|1865.14|1850.14|1865.7|1850.7|1866.49|1851.49|1864.94|1849.94|479
1708840800000|2024-02-25 06:00:00|1865.67|1850.67|1863.94|1848.94|1865.94|1850.94|1863.24|1848.24|556
1708841100000|2024-02-25 06:05:00|1864.01|1849.01|1864.01|1849.01|1864.51|1849.51|1861.11|1846.11|690
1708841400000|2024-02-25 06:10:00|1863.97|1848.97|1863.82|1848.82|1864.9|1849.9|1862.7|1847.7|581
1708841700000|2024-02-25 06:15:00|1863.81|1848.81|1862.4|1847.4|1864.39|1849.39|1861.55|1846.55|605
1708842000000|2024-02-25 06:20:00|1862.39|1847.39|1867.33|1852.33|1867.42|1852.42|1862.33|1847.33|523
1708842300000|2024-02-25 06:25:00|1867.36|1852.36|1870.94|1855.94|1870.96|1855.96|1867.12|1852.12|339
1708842600000|2024-02-25 06:30:00|1870.84|1855.84|1870.26|1855.26|1870.84|1855.84|1866.86|1851.86|700
1708842900000|2024-02-25 06:35:00|1870.25|1855.25|1868.85|1853.85|1872.26|1857.26|1868.85|1853.85|500
1708843200000|2024-02-25 06:40:00|1868.86|1853.86|1870.78|1855.78|1871.58|1856.58|1868.86|1853.86|633
1708843500000|2024-02-25 06:45:00|1870.83|1855.83|1869.79|1854.79|1871.17|1856.17|1868.26|1853.26|659
1708843800000|2024-02-25 06:50:00|1869.78|1854.78|1867.28|1852.28|1869.78|1854.78|1866.53|1851.53|619
1708844100000|2024-02-25 06:55:00|1867.37|1852.37|1867.04|1852.04|1867.85|1852.85|1865.51|1850.51|348
1708844400000|2024-02-25 07:00:00|1867.03|1852.03|1868.55|1853.55|1868.64|1853.64|1865.44|1850.44|630
1708844700000|2024-02-25 07:05:00|1868.57|1853.57|1868.81|1853.81|1868.92|1853.92|1866.53|1851.53|674
1708845000000|2024-02-25 07:10:00|1868.87|1853.87|1866.47|1851.47|1869.14|1854.14|1866.28|1851.28|292
1708845300000|2024-02-25 07:15:00|1866.46|1851.46|1867.94|1852.94|1868.45|1853.45|1864.82|1849.82|546
1708845600000|2024-02-25 07:20:00|1867.93|1852.93|1865.69|1850.69|1868.08|1853.08|1865.67|1850.67|470
1708845900000|2024-02-25 07:25:00|1865.72|1850.72|1865.58|1850.58|1866.97|1851.97|1864.95|1849.95|467
1708846200000|2024-02-25 07:30:00|1865.56|1850.56|1864.23|1849.23|1865.59|1850.59|1864.03|1849.03|600
1708846500000|2024-02-25 07:35:00|1864.22|1849.22|1863.36|1848.36|1864.38|1849.38|1863.24|1848.24|450
1708846800000|2024-02-25 07:40:00|1863.32|1848.32|1865.24|1850.24|1865.42|1850.42|1862.66|1847.66|552
1708847100000|2024-02-25 07:45:00|1865.25|1850.25|1864.29|1849.29|1866.11|1851.11|1864.24|1849.24|424
1708847400000|2024-02-25 07:50:00|1864.31|1849.31|1862.68|1847.68|1864.59|1849.59|1862.26|1847.26|453
1708847700000|2024-02-25 07:55:00|1862.77|1847.77|1863.45|1848.45|1863.89|1848.89|1862.39|1847.39|284
1708848000000|2024-02-25 08:00:00|1863.48|1848.48|1861.62|1846.62|1863.48|1848.48|1860.11|1845.11|456
1708848300000|2024-02-25 08:05:00|1861.55|1846.55|1859.4|1844.4|1861.55|1846.55|1859.37|1844.37|464
1708848600000|2024-02-25 08:10:00|1859.41|1844.41|1858.18|1843.18|1860.45|1845.45|1858.03|1843.03|465
1708848900000|2024-02-25 08:15:00|1858.17|1843.17|1860.87|1845.87|1861|1846|1857.95|1842.95|362
1708849200000|2024-02-25 08:20:00|1860.9|1845.9|1860.16|1845.16|1861.92|1846.92|1859.76|1844.76|465
1708849500000|2024-02-25 08:25:00|1860.13|1845.13|1858.58|1843.58|1860.14|1845.14|1858.17|1843.17|414
1708849800000|2024-02-25 08:30:00|1858.6|1843.6|1860.23|1845.23|1860.83|1845.83|1858.12|1843.12|520
1708850100000|2024-02-25 08:35:00|1860.27|1845.27|1858.76|1843.76|1860.4|1845.4|1857.14|1842.14|455
1708850400000|2024-02-25 08:40:00|1858.88|1843.88|1856.24|1841.24|1859.87|1844.87|1856.21|1841.21|426
1708850700000|2024-02-25 08:45:00|1856.2|1841.2|1851.37|1836.37|1856.71|1841.71|1851.29|1836.29|544
1708851000000|2024-02-25 08:50:00|1851.53|1836.53|1849.5|1834.5|1852.68|1837.68|1849.46|1834.46|675
1708851300000|2024-02-25 08:55:00|1849.41|1834.41|1850.47|1835.47|1851.32|1836.32|1848.99|1833.99|668
1708851600000|2024-02-25 09:00:00|1850.44|1835.44|1850.44|1835.44|1850.71|1835.71|1848.09|1833.09|555
1708851900000|2024-02-25 09:05:00|1850.41|1835.41|1848.4|1833.4|1850.65|1835.65|1847.15|1832.15|671
1708852200000|2024-02-25 09:10:00|1848.37|1833.37|1850.08|1835.08|1850.49|1835.49|1847.92|1832.92|634
1708852500000|2024-02-25 09:15:00|1850.12|1835.12|1848.47|1833.47|1850.74|1835.74|1848.47|1833.47|547
1708852800000|2024-02-25 09:20:00|1848.49|1833.49|1845.58|1830.58|1848.98|1833.98|1845.07|1830.07|393
1708853100000|2024-02-25 09:25:00|1845.59|1830.59|1846.2|1831.2|1846.39|1831.39|1844.96|1829.96|431
1708853400000|2024-02-25 09:30:00|1846.17|1831.17|1847.76|1832.76|1847.89|1832.89|1846|1831|480
1708853700000|2024-02-25 09:35:00|1847.78|1832.78|1849.79|1834.79|1849.94|1834.94|1847.52|1832.52|490
1708854000000|2024-02-25 09:40:00|1849.83|1834.83|1850.26|1835.26|1850.48|1835.48|1848.97|1833.97|335
1708854300000|2024-02-25 09:45:00|1850.22|1835.22|1852.78|1837.78|1853.04|1838.04|1849.61|1834.61|538
1708854600000|2024-02-25 09:50:00|1852.79|1837.79|1854.44|1839.44|1854.87|1839.87|1852.77|1837.77|407
1708854900000|2024-02-25 09:55:00|1854.43|1839.43|1855.11|1840.11|1855.63|1840.63|1853.76|1838.76|401
1708855200000|2024-02-25 10:00:00|1854.98|1839.98|1856.77|1841.77|1857.04|1842.04|1854.97|1839.97|470
1708855500000|2024-02-25 10:05:00|1856.78|1841.78|1860.61|1845.61|1860.61|1845.61|1856.78|1841.78|360
1708855800000|2024-02-25 10:10:00|1860.68|1845.68|1859.96|1844.96|1861.52|1846.52|1859.83|1844.83|487
1708856100000|2024-02-25 10:15:00|1859.82|1844.82|1856.37|1841.37|1860.99|1845.99|1856.06|1841.06|539
1708856400000|2024-02-25 10:20:00|1856.38|1841.38|1855.83|1840.83|1856.54|1841.54|1854.37|1839.37|325
1708856700000|2024-02-25 10:25:00|1855.87|1840.87|1854.7|1839.7|1856.25|1841.25|1854.64|1839.64|492
1708857000000|2024-02-25 10:30:00|1854.76|1839.76|1857.55|1842.55|1858.06|1843.06|1854.47|1839.47|405
1708857300000|2024-02-25 10:35:00|1857.6|1842.6|1858.62|1843.62|1858.97|1843.97|1857.23|1842.23|253
1708857600000|2024-02-25 10:40:00|1858.63|1843.63|1858.04|1843.04|1859.27|1844.27|1857.32|1842.32|354
1708857900000|2024-02-25 10:45:00|1858.02|1843.02|1857.23|1842.23|1858.41|1843.41|1855.61|1840.61|393
1708858200000|2024-02-25 10:50:00|1857.22|1842.22|1856.74|1841.74|1857.22|1842.22|1854.96|1839.96|582
1708858500000|2024-02-25 10:55:00|1856.73|1841.73|1857.05|1842.05|1857.96|1842.96|1856.16|1841.16|450
1708858800000|2024-02-25 11:00:00|1857.08|1842.08|1854.97|1839.97|1857.08|1842.08|1853.38|1838.38|402
1708859100000|2024-02-25 11:05:00|1855|1840|1857.31|1842.31|1857.67|1842.67|1854.8|1839.8|472
1708859400000|2024-02-25 11:10:00|1857.38|1842.38|1858.15|1843.15|1859.16|1844.16|1857.23|1842.23|383
1708859700000|2024-02-25 11:15:00|1858.16|1843.16|1858.93|1843.93|1860.63|1845.63|1858.07|1843.07|508
1708860000000|2024-02-25 11:20:00|1858.98|1843.98|1857.92|1842.92|1858.98|1843.98|1856.69|1841.69|433
1708860300000|2024-02-25 11:25:00|1857.93|1842.93|1859.97|1844.97|1859.97|1844.97|1857.81|1842.81|532
1708860600000|2024-02-25 11:30:00|1859.98|1844.98|1859.37|1844.37|1860.37|1845.37|1857.8|1842.8|472
1708860900000|2024-02-25 11:35:00|1859.39|1844.39|1859.11|1844.11|1860.56|1845.56|1858.82|1843.82|430
1708861200000|2024-02-25 11:40:00|1858.98|1843.98|1861.03|1846.03|1861.36|1846.36|1858.81|1843.81|278
1708861500000|2024-02-25 11:45:00|1861|1846|1862.52|1847.52|1863.7|1848.7|1860.58|1845.58|456
1708861800000|2024-02-25 11:50:00|1862.57|1847.57|1861.68|1846.68|1863.58|1848.58|1860.08|1845.08|569
1708862100000|2024-02-25 11:55:00|1861.63|1846.63|1863.57|1848.57|1863.65|1848.65|1860.85|1845.85|628
1708862400000|2024-02-25 12:00:00|1863.58|1848.58|1866|1851|1866.06|1851.06|1862.75|1847.75|406
1708862700000|2024-02-25 12:05:00|1865.99|1850.99|1864.08|1849.08|1866.13|1851.13|1863.25|1848.25|508
1708863000000|2024-02-25 12:10:00|1864.09|1849.09|1862.88|1847.88|1864.17|1849.17|1861.21|1846.21|574
1708863300000|2024-02-25 12:15:00|1863.8|1848.8|1869.15|1854.15|1869.63|1854.63|1863.8|1848.8|473
1708863600000|2024-02-25 12:20:00|1869.08|1854.08|1867.33|1852.33|1869.39|1854.39|1867.27|1852.27|634
1708863900000|2024-02-25 12:25:00|1867.36|1852.36|1869.52|1854.52|1869.52|1854.52|1866.85|1851.85|298
1708864200000|2024-02-25 12:30:00|1869.55|1854.55|1871.06|1856.06|1871.38|1856.38|1869.55|1854.55|240
1708864500000|2024-02-25 12:35:00|1871.15|1856.15|1873.37|1858.37|1875.51|1860.51|1871.15|1856.15|485
1708864800000|2024-02-25 12:40:00|1873.34|1858.34|1875.81|1860.81|1875.95|1860.95|1873.2|1858.2|475
1708865100000|2024-02-25 12:45:00|1875.59|1860.59|1878.96|1863.96|1879.2|1864.2|1875.27|1860.27|424
1708865400000|2024-02-25 12:50:00|1878.98|1863.98|1878.29|1863.29|1879.59|1864.59|1878.14|1863.14|358
1708865700000|2024-02-25 12:55:00|1878.32|1863.32|1879.39|1864.39|1880.92|1865.92|1878.31|1863.31|456
1708866000000|2024-02-25 13:00:00|1879.42|1864.42|1883.45|1868.45|1883.7|1868.7|1879.18|1864.18|635
1708866300000|2024-02-25 13:05:00|1883.42|1868.42|1881.51|1866.51|1885.2|1870.2|1880.8|1865.8|629
1708866600000|2024-02-25 13:10:00|1881.52|1866.52|1874.45|1859.45|1881.74|1866.74|1873.35|1858.35|850
1708866900000|2024-02-25 13:15:00|1874.38|1859.38|1874.4|1859.4|1876.78|1861.78|1872.26|1857.26|698
1708867200000|2024-02-25 13:20:00|1874.37|1859.37|1876.39|1861.39|1876.98|1861.98|1872.47|1857.47|802
1708867500000|2024-02-25 13:25:00|1876.41|1861.41|1882|1867|1882.91|1867.91|1874.59|1859.59|657
1708867800000|2024-02-25 13:30:00|1882.01|1867.01|1876.66|1861.66|1882.03|1867.03|1876.63|1861.63|738
1708868100000|2024-02-25 13:35:00|1876.67|1861.67|1878.54|1863.54|1879.26|1864.26|1876.45|1861.45|682
1708868400000|2024-02-25 13:40:00|1878.56|1863.56|1877.66|1862.66|1880.33|1865.33|1877.37|1862.37|694
1708868700000|2024-02-25 13:45:00|1877.63|1862.63|1878.38|1863.38|1879.84|1864.84|1876.74|1861.74|771
1708869000000|2024-02-25 13:50:00|1878.33|1863.33|1876.68|1861.68|1879.58|1864.58|1876.59|1861.59|824
1708869300000|2024-02-25 13:55:00|1876.7|1861.7|1872.6|1857.6|1876.84|1861.84|1872.33|1857.33|557
1708869600000|2024-02-25 14:00:00|1872.52|1857.52|1875.52|1860.52|1876.19|1861.19|1872.36|1857.36|578
1708869900000|2024-02-25 14:05:00|1875.57|1860.57|1881.46|1866.46|1882.02|1867.02|1875.57|1860.57|518
1708870200000|2024-02-25 14:10:00|1881.49|1866.49|1878.84|1863.84|1882.62|1867.62|1878.82|1863.82|538
1708870500000|2024-02-25 14:15:00|1878.91|1863.91|1882.06|1867.06|1882.33|1867.33|1878.73|1863.73|717
1708870800000|2024-02-25 14:20:00|1882.12|1867.12|1883.26|1868.26|1883.28|1868.28|1880.77|1865.77|660
1708871100000|2024-02-25 14:25:00|1883.28|1868.28|1879.34|1864.34|1883.4|1868.4|1879.07|1864.07|662
1708871400000|2024-02-25 14:30:00|1879.37|1864.37|1883.46|1868.46|1886.94|1871.94|1875.93|1860.93|926
1708871700000|2024-02-25 14:35:00|1883.45|1868.45|1885.98|1870.98|1887.71|1872.71|1881.79|1866.79|1041
1708872000000|2024-02-25 14:40:00|1885.99|1870.99|1884.45|1869.45|1888.87|1873.87|1883.5|1868.5|924
1708872300000|2024-02-25 14:45:00|1884.43|1869.43|1883.88|1868.88|1885.12|1870.12|1880.92|1865.92|932
1708872600000|2024-02-25 14:50:00|1883.89|1868.89|1881.45|1866.45|1885.27|1870.27|1881.38|1866.38|911
1708872900000|2024-02-25 14:55:00|1881.47|1866.47|1880.8|1865.8|1882.2|1867.2|1880.27|1865.27|796
1708873200000|2024-02-25 15:00:00|1880.78|1865.78|1881.15|1866.15|1882.11|1867.11|1879.97|1864.97|849
1708873500000|2024-02-25 15:05:00|1881.16|1866.16|1883|1868|1884.09|1869.09|1880.43|1865.43|706
1708873800000|2024-02-25 15:10:00|1883.06|1868.06|1884.01|1869.01|1885.03|1870.03|1883.02|1868.02|563
1708874100000|2024-02-25 15:15:00|1884|1869|1882.11|1867.11|1884.74|1869.74|1881.19|1866.19|812
1708874400000|2024-02-25 15:20:00|1882.14|1867.14|1882.53|1867.53|1883.34|1868.34|1881|1866|772
1708874700000|2024-02-25 15:25:00|1882.55|1867.55|1880.86|1865.86|1883.22|1868.22|1880.59|1865.59|701
1708875000000|2024-02-25 15:30:00|1880.83|1865.83|1878.81|1863.81|1881.13|1866.13|1877.56|1862.56|671
1708875300000|2024-02-25 15:35:00|1878.82|1863.82|1876|1861|1879.22|1864.22|1875.63|1860.63|632
1708875600000|2024-02-25 15:40:00|1875.96|1860.96|1875.85|1860.85|1878.34|1863.34|1872.57|1857.57|896
1708875900000|2024-02-25 15:45:00|1875.83|1860.83|1874.7|1859.7|1875.86|1860.86|1872.09|1857.09|778
1708876200000|2024-02-25 15:50:00|1874.67|1859.67|1870.97|1855.97|1876.48|1861.48|1870.95|1855.95|857
1708876500000|2024-02-25 15:55:00|1870.96|1855.96|1869.21|1854.21|1870.96|1855.96|1866.01|1851.01|784
1708876800000|2024-02-25 16:00:00|1869.14|1854.14|1863.6|1848.6|1869.19|1854.19|1863.25|1848.25|895
1708877100000|2024-02-25 16:05:00|1863.62|1848.62|1866.94|1851.94|1868.32|1853.32|1860.92|1845.92|865
1708877400000|2024-02-25 16:10:00|1866.92|1851.92|1874.15|1859.15|1874.15|1859.15|1866.92|1851.92|787
1708877700000|2024-02-25 16:15:00|1874.2|1859.2|1874.37|1859.37|1875.3|1860.3|1872.79|1857.79|659
1708878000000|2024-02-25 16:20:00|1874.39|1859.39|1870.48|1855.48|1874.6|1859.6|1869.54|1854.54|901
1708878300000|2024-02-25 16:25:00|1870.49|1855.49|1875.33|1860.33|1875.33|1860.33|1869.25|1854.25|762
1708878600000|2024-02-25 16:30:00|1875.3|1860.3|1872.84|1857.84|1876.84|1861.84|1871.62|1856.62|829
1708878900000|2024-02-25 16:35:00|1872.7|1857.7|1869.74|1854.74|1873.02|1858.02|1868.88|1853.88|909
1708879200000|2024-02-25 16:40:00|1869.71|1854.71|1871.18|1856.18|1872.14|1857.14|1867.86|1852.86|828
1708879500000|2024-02-25 16:45:00|1871.15|1856.15|1870.06|1855.06|1871.8|1856.8|1865.69|1850.69|841
1708879800000|2024-02-25 16:50:00|1870.12|1855.12|1862.01|1847.01|1871.83|1856.83|1861.02|1846.02|907
1708880100000|2024-02-25 16:55:00|1861.98|1846.98|1862.64|1847.64|1862.89|1847.89|1859.92|1844.92|465
1708880400000|2024-02-25 17:00:00|1862.55|1847.55|1862.75|1847.75|1865.59|1850.59|1861.62|1846.62|624
1708880700000|2024-02-25 17:05:00|1862.8|1847.8|1860.27|1845.27|1864.23|1849.23|1860.23|1845.23|576
1708881000000|2024-02-25 17:10:00|1860.4|1845.4|1861.59|1846.59|1862.81|1847.81|1860.37|1845.37|508
1708881300000|2024-02-25 17:15:00|1861.96|1846.96|1864.58|1849.58|1864.78|1849.78|1861.02|1846.02|560
1708881600000|2024-02-25 17:20:00|1864.56|1849.56|1862.35|1847.35|1864.56|1849.56|1861.22|1846.22|475
1708881900000|2024-02-25 17:25:00|1862.36|1847.36|1860.9|1845.9|1862.37|1847.37|1859.87|1844.87|540
1708882200000|2024-02-25 17:30:00|1860.97|1845.97|1860.21|1845.21|1861.01|1846.01|1858.12|1843.12|569
1708882500000|2024-02-25 17:35:00|1860.17|1845.17|1860.36|1845.36|1860.77|1845.77|1858.85|1843.85|478
1708882800000|2024-02-25 17:40:00|1860.31|1845.31|1861.9|1846.9|1862.95|1847.95|1859.99|1844.99|449
1708883100000|2024-02-25 17:45:00|1861.87|1846.87|1863.52|1848.52|1865.07|1850.07|1861.86|1846.86|598
1708883400000|2024-02-25 17:50:00|1863.5|1848.5|1865.72|1850.72|1866.53|1851.53|1863|1848|623
1708883700000|2024-02-25 17:55:00|1865.65|1850.65|1863.73|1848.73|1865.85|1850.85|1862.88|1847.88|481
1708884000000|2024-02-25 18:00:00|1863.71|1848.71|1861.86|1846.86|1864.35|1849.35|1861.84|1846.84|522
1708884300000|2024-02-25 18:05:00|1861.95|1846.95|1860.95|1845.95|1862.73|1847.73|1859.8|1844.8|612
1708884600000|2024-02-25 18:10:00|1860.96|1845.96|1858.54|1843.54|1861.4|1846.4|1858.25|1843.25|632
1708884900000|2024-02-25 18:15:00|1858.53|1843.53|1860.75|1845.75|1861.24|1846.24|1857.58|1842.58|506
1708885200000|2024-02-25 18:20:00|1860.81|1845.81|1861.96|1846.96|1862.76|1847.76|1859.27|1844.27|457
1708885500000|2024-02-25 18:25:00|1862.08|1847.08|1863.01|1848.01|1863.11|1848.11|1861.09|1846.09|425
1708885800000|2024-02-25 18:30:00|1862.98|1847.98|1864.31|1849.31|1864.59|1849.59|1862.16|1847.16|339
1708886100000|2024-02-25 18:35:00|1864.34|1849.34|1865.41|1850.41|1866.29|1851.29|1864.31|1849.31|485
1708886400000|2024-02-25 18:40:00|1865.4|1850.4|1867.29|1852.29|1867.52|1852.52|1864.94|1849.94|452
1708886700000|2024-02-25 18:45:00|1867.32|1852.32|1869.95|1854.95|1870.66|1855.66|1866.21|1851.21|700
1708887000000|2024-02-25 18:50:00|1869.96|1854.96|1869.56|1854.56|1870.23|1855.23|1867.93|1852.93|474
1708887300000|2024-02-25 18:55:00|1869.64|1854.64|1873.02|1858.02|1873.89|1858.89|1869.5|1854.5|470
1708887600000|2024-02-25 19:00:00|1872.95|1857.95|1872.09|1857.09|1874.58|1859.58|1871.6|1856.6|628
1708887900000|2024-02-25 19:05:00|1872.11|1857.11|1872.55|1857.55|1874.78|1859.78|1870.92|1855.92|573
1708888200000|2024-02-25 19:10:00|1872.56|1857.56|1871.1|1856.1|1873.05|1858.05|1870.94|1855.94|499
1708888500000|2024-02-25 19:15:00|1870.93|1855.93|1870.1|1855.1|1870.93|1855.93|1869.2|1854.2|510
1708888800000|2024-02-25 19:20:00|1870.29|1855.29|1870.52|1855.52|1870.73|1855.73|1869|1854|410
1708889100000|2024-02-25 19:25:00|1870.54|1855.54|1882.94|1867.94|1884.44|1869.44|1870.52|1855.52|766
1708889400000|2024-02-25 19:30:00|1882.89|1867.89|1883.86|1868.86|1885.77|1870.77|1882.84|1867.84|832
1708889700000|2024-02-25 19:35:00|1883.87|1868.87|1881.18|1866.18|1886.22|1871.22|1881.09|1866.09|685
1708890000000|2024-02-25 19:40:00|1881.24|1866.24|1880.99|1865.99|1883.73|1868.73|1880.19|1865.19|746
1708890300000|2024-02-25 19:45:00|1880.96|1865.96|1881.28|1866.28|1883.14|1868.14|1879.85|1864.85|729
1708890600000|2024-02-25 19:50:00|1881.26|1866.26|1881.08|1866.08|1882.15|1867.15|1879.85|1864.85|560
1708890900000|2024-02-25 19:55:00|1881.06|1866.06|1880.56|1865.56|1882.67|1867.67|1879.98|1864.98|480
1708891200000|2024-02-25 20:00:00|1880.55|1865.55|1884.43|1869.43|1885.72|1870.72|1880.41|1865.41|761
1708891500000|2024-02-25 20:05:00|1884.33|1869.33|1887.46|1872.46|1887.66|1872.66|1884.21|1869.21|685
1708891800000|2024-02-25 20:10:00|1887.47|1872.47|1889.89|1874.89|1891.93|1876.93|1884.51|1869.51|855
1708892100000|2024-02-25 20:15:00|1889.88|1874.88|1888.98|1873.98|1893.27|1878.27|1886.71|1871.71|828
1708892400000|2024-02-25 20:20:00|1888.85|1873.85|1886.88|1871.88|1889.49|1874.49|1885.43|1870.43|871
1708892700000|2024-02-25 20:25:00|1886.86|1871.86|1888.33|1873.33|1889.28|1874.28|1886.45|1871.45|796
1708893000000|2024-02-25 20:30:00|1888.32|1873.32|1892.76|1868.76|1892.76|1873.99|1886|1865.6|897
1708893300000|2024-02-25 20:35:00|1892.77|1868.77|1887.83|1863.83|1892.89|1868.89|1885.32|1861.32|908
1708893600000|2024-02-25 20:40:00|1887.81|1863.81|1886.64|1862.64|1888.39|1864.39|1885.2|1861.2|656
1708893900000|2024-02-25 20:45:00|1886.45|1862.45|1885.63|1861.63|1886.57|1862.57|1884.34|1860.34|675
1708894200000|2024-02-25 20:50:00|1885.61|1861.61|1883.92|1859.92|1885.69|1861.69|1883.35|1859.35|556
1708894500000|2024-02-25 20:55:00|1884.14|1860.14|1883.95|1859.95|1885.03|1861.03|1883.05|1859.05|598
1708894800000|2024-02-25 21:00:00|1883.97|1859.97|1883.2|1859.2|1885.34|1861.34|1882.68|1858.68|554
1708895100000|2024-02-25 21:05:00|1883.22|1859.22|1882.5|1858.5|1883.93|1859.93|1881.91|1857.91|517
1708895400000|2024-02-25 21:10:00|1882.51|1858.51|1882.68|1858.68|1884.07|1860.07|1881.96|1857.96|493
1708895700000|2024-02-25 21:15:00|1882.66|1858.66|1879.53|1855.53|1882.69|1858.69|1878.91|1854.91|582
1708896000000|2024-02-25 21:20:00|1879.52|1855.52|1878.78|1854.78|1879.63|1855.63|1878.21|1854.21|622
1708896300000|2024-02-25 21:25:00|1878.77|1854.77|1878.3|1854.3|1879.69|1855.69|1878.1|1854.1|480
1708896600000|2024-02-25 21:30:00|1878.32|1854.32|1879.5|1855.5|1880.73|1856.73|1878.31|1854.31|568
1708896900000|2024-02-25 21:35:00|1879.56|1855.56|1878.82|1854.82|1881.68|1857.68|1878.82|1854.82|472
1708897200000|2024-02-25 21:40:00|1878.83|1854.83|1877.85|1853.85|1880.52|1856.52|1877.77|1853.77|496
1708897500000|2024-02-25 21:45:00|1877.88|1853.88|1873.42|1858.42|1880.1|1859.53|1873.23|1853.88|478
1708897800000|2024-02-25 21:50:00|1873.52|1858.52|1875.44|1860.44|1876.06|1861.06|1872.9|1857.9|529
1708898100000|2024-02-25 21:55:00|1875.6|1860.6|1875.71|1860.71|1877.85|1862.85|1874.99|1859.99|566
1708898400000|2024-02-25 22:00:00|1875.73|1860.73|1875.97|1860.97|1877.17|1862.17|1873.55|1858.55|650
1708898700000|2024-02-25 22:05:00|1875.95|1860.95|1875.91|1860.91|1876.05|1861.05|1873.86|1858.86|519
1708899000000|2024-02-25 22:10:00|1875.32|1860.32|1874.32|1859.32|1875.43|1860.43|1872.64|1857.64|512
1708899300000|2024-02-25 22:15:00|1874.31|1859.31|1877.58|1862.58|1877.71|1862.71|1874.31|1859.31|514
1708899600000|2024-02-25 22:20:00|1877.69|1862.69|1880.88|1865.88|1880.95|1865.95|1876.58|1861.58|456
1708899900000|2024-02-25 22:25:00|1880.85|1865.85|1882.25|1867.25|1882.39|1867.39|1880.23|1865.23|233
1708900200000|2024-02-25 22:30:00|1882.28|1867.28|1883.16|1868.16|1884.23|1869.23|1882.1|1867.1|329
1708900500000|2024-02-25 22:35:00|1883.2|1868.2|1883.35|1868.35|1883.93|1868.93|1882.93|1867.93|460
1708900800000|2024-02-25 22:40:00|1883.37|1868.37|1884.02|1869.02|1885.21|1870.21|1883.37|1868.37|342
1708901100000|2024-02-25 22:45:00|1884.06|1869.06|1881.1|1866.1|1884.1|1869.1|1881.07|1866.07|362
1708901400000|2024-02-25 22:50:00|1880.74|1865.74|1873.99|1858.99|1880.74|1865.74|1873.58|1858.58|484
1708901700000|2024-02-25 22:55:00|1873.93|1858.93|1874.98|1859.98|1876.08|1861.08|1872.84|1857.84|397
1708902000000|2024-02-25 23:00:00|1874.99|1859.99|1876.48|1861.48|1878.29|1863.29|1874.82|1859.82|607
1708902300000|2024-02-25 23:05:00|1876.53|1861.53|1877.94|1862.94|1877.99|1862.99|1875.99|1860.99|882
1708902600000|2024-02-25 23:10:00|1877.88|1862.88|1873.52|1858.52|1878.33|1863.33|1873.31|1858.31|708
1708902900000|2024-02-25 23:15:00|1873.55|1858.55|1872.87|1857.87|1875.28|1860.28|1872.87|1857.87|395
1708903200000|2024-02-25 23:20:00|1874.32|1859.32|1875.72|1860.72|1876.26|1861.26|1872.79|1857.79|625
1708903500000|2024-02-25 23:25:00|1875.67|1860.67|1876.73|1861.73|1876.96|1861.96|1875.17|1860.17|355
1708903800000|2024-02-25 23:30:00|1876.75|1861.75|1876.71|1861.71|1878.45|1863.45|1876.19|1861.19|501
1708904100000|2024-02-25 23:35:00|1876.65|1861.65|1878.47|1863.47|1878.57|1863.57|1875.89|1860.89|726
1708904400000|2024-02-25 23:40:00|1878.48|1863.48|1880.12|1865.12|1880.38|1865.38|1878.42|1863.42|578
1708904700000|2024-02-25 23:45:00|1880.16|1865.16|1878.04|1863.04|1880.16|1865.16|1878.04|1863.04|540
1708905000000|2024-02-25 23:50:00|1878.09|1863.09|1876.21|1861.21|1878.77|1863.77|1875.99|1860.99|638
1708905300000|2024-02-25 23:55:00|1876.2|1861.2|1879.45|1864.45|1879.8|1864.8|1876.09|1861.09|666
1708905600000|2024-02-26 00:00:00|1879.42|1864.42|1878.54|1863.54|1880.8|1865.8|1877.16|1862.16|813
1708905900000|2024-02-26 00:05:00|1878.71|1863.71|1879.57|1864.57|1880.8|1865.8|1876.94|1861.94|591
1708906200000|2024-02-26 00:10:00|1879.54|1864.54|1877.85|1862.85|1879.58|1864.58|1877.31|1862.31|468
1708906500000|2024-02-26 00:15:00|1877.81|1862.81|1882.12|1867.12|1883.38|1868.38|1876.31|1861.31|598
1708906800000|2024-02-26 00:20:00|1882.4|1867.4|1882.44|1867.44|1885.23|1870.23|1881.5|1866.5|661
1708907100000|2024-02-26 00:25:00|1882.43|1867.43|1882.34|1867.34|1883.62|1868.62|1880.65|1865.65|599
1708907400000|2024-02-26 00:30:00|1882.22|1867.22|1887.8|1872.8|1888.78|1873.78|1880.63|1865.63|527
1708907700000|2024-02-26 00:35:00|1887.68|1872.68|1886.92|1871.92|1889.55|1874.55|1885.42|1870.42|812
1708908000000|2024-02-26 00:40:00|1886.94|1871.94|1885.41|1870.41|1887.07|1872.07|1884.29|1869.29|816
1708908300000|2024-02-26 00:45:00|1885.42|1870.42|1891.8|1876.8|1892.39|1877.39|1883.43|1868.43|707
1708908600000|2024-02-26 00:50:00|1891.95|1876.95|1889.98|1874.98|1892.37|1877.37|1889.07|1874.07|778
1708908900000|2024-02-26 00:55:00|1889.94|1874.94|1887.06|1872.06|1890.5|1875.5|1886.98|1871.98|662
1708909200000|2024-02-26 01:00:00|1887.03|1872.03|1888.17|1873.17|1889.57|1874.57|1886.45|1871.45|718
1708909500000|2024-02-26 01:05:00|1888.18|1873.18|1884.59|1869.59|1888.21|1873.21|1883.81|1868.81|613
1708909800000|2024-02-26 01:10:00|1884.62|1869.62|1879.91|1864.91|1885.51|1870.51|1879.91|1864.91|790
1708910100000|2024-02-26 01:15:00|1879.94|1864.94|1881.34|1866.34|1882.4|1867.4|1879.61|1864.61|762
1708910400000|2024-02-26 01:20:00|1881.32|1866.32|1883.01|1868.01|1885.87|1870.87|1881.27|1866.27|791
1708910700000|2024-02-26 01:25:00|1883.05|1868.05|1883.8|1868.8|1884.74|1869.74|1881.09|1866.09|802
1708911000000|2024-02-26 01:30:00|1883.75|1868.75|1877.89|1862.89|1884.36|1869.36|1877.07|1862.07|792
1708911300000|2024-02-26 01:35:00|1877.85|1862.85|1875|1860|1878.38|1863.38|1874.53|1859.53|710
1708911600000|2024-02-26 01:40:00|1874.98|1859.98|1875.85|1860.85|1878.14|1863.14|1874.98|1859.98|737
1708911900000|2024-02-26 01:45:00|1875.87|1860.87|1874.91|1859.91|1876.67|1861.67|1874.61|1859.61|436
1708912200000|2024-02-26 01:50:00|1874.93|1859.93|1873.75|1858.75|1875.51|1860.51|1873.6|1858.6|314
1708912500000|2024-02-26 01:55:00|1873.78|1858.78|1874.47|1859.47|1874.53|1859.53|1872.9|1857.9|361
1708912800000|2024-02-26 02:00:00|1874.5|1859.5|1872.55|1857.55|1876.15|1861.15|1871.13|1856.13|563
1708913100000|2024-02-26 02:05:00|1872.56|1857.56|1868.96|1853.96|1873.15|1858.15|1868.96|1853.96|520
1708913400000|2024-02-26 02:10:00|1869.06|1854.06|1871.23|1856.23|1872.23|1857.23|1868|1853|576
1708913700000|2024-02-26 02:15:00|1871.19|1856.19|1868.66|1853.66|1871.94|1856.94|1868.61|1853.61|659
1708914000000|2024-02-26 02:20:00|1868.67|1853.67|1866.66|1851.66|1868.79|1853.79|1866.4|1851.4|420
1708914300000|2024-02-26 02:25:00|1866.76|1851.76|1865|1850|1866.97|1851.97|1864.9|1849.9|224
1708914600000|2024-02-26 02:30:00|1864.95|1849.95|1867.13|1852.13|1868.2|1853.2|1864.9|1849.9|487
1708914900000|2024-02-26 02:35:00|1867.09|1852.09|1865.99|1850.99|1867.8|1852.8|1865.36|1850.36|553
1708915200000|2024-02-26 02:40:00|1866|1851|1868.26|1853.26|1870.5|1855.5|1865.92|1850.92|342
1708915500000|2024-02-26 02:45:00|1868.22|1853.22|1870.59|1855.59|1870.87|1855.87|1868.13|1853.13|520
1708915800000|2024-02-26 02:50:00|1870.6|1855.6|1868.93|1853.93|1870.6|1855.6|1868.48|1853.48|544
1708916100000|2024-02-26 02:55:00|1868.98|1853.98|1868.29|1853.29|1869.27|1854.27|1866.94|1851.94|686
1708916400000|2024-02-26 03:00:00|1868.28|1853.28|1869.04|1854.04|1871.05|1856.05|1868.19|1853.19|493
1708916700000|2024-02-26 03:05:00|1869.07|1854.07|1864.9|1849.9|1869.36|1854.36|1863.25|1848.25|706
1708917000000|2024-02-26 03:10:00|1864.95|1849.95|1864.09|1849.09|1867.54|1852.54|1863.59|1848.59|685
1708917300000|2024-02-26 03:15:00|1864.04|1849.04|1869.78|1854.78|1870.13|1855.13|1863.94|1848.94|590
1708917600000|2024-02-26 03:20:00|1869.89|1854.89|1870.39|1855.39|1870.88|1855.88|1868.29|1853.29|517
1708917900000|2024-02-26 03:25:00|1870.43|1855.43|1872.58|1857.58|1873.25|1858.25|1869.15|1854.15|460
1708918200000|2024-02-26 03:30:00|1872.6|1857.6|1870.48|1855.48|1872.6|1857.6|1870.37|1855.37|387
1708918500000|2024-02-26 03:35:00|1870.42|1855.42|1870.18|1855.18|1871.77|1856.77|1869.43|1854.43|448
1708918800000|2024-02-26 03:40:00|1870.19|1855.19|1870.65|1855.65|1871.7|1856.7|1869.42|1854.42|431
1708919100000|2024-02-26 03:45:00|1870.53|1855.53|1870.31|1855.31|1871.08|1856.08|1869|1854|588
1708919400000|2024-02-26 03:50:00|1870.25|1855.25|1871.02|1856.02|1871.77|1856.77|1869.85|1854.85|396
1708919700000|2024-02-26 03:55:00|1871.03|1856.03|1874.61|1859.61|1874.9|1859.9|1870.53|1855.53|560
1708920000000|2024-02-26 04:00:00|1874.6|1859.6|1872.86|1857.86|1874.94|1859.94|1872.01|1857.01|688
1708920300000|2024-02-26 04:05:00|1872.85|1857.85|1871.65|1856.65|1874.48|1859.48|1871.2|1856.2|585
1708920600000|2024-02-26 04:10:00|1871.64|1856.64|1869.68|1854.68|1871.9|1856.9|1867.8|1852.8|520
1708920900000|2024-02-26 04:15:00|1869.5|1854.5|1867.48|1852.48|1869.5|1854.5|1867.13|1852.13|475
1708921200000|2024-02-26 04:20:00|1867.44|1852.44|1865.53|1850.53|1867.66|1852.66|1865.28|1850.28|334
1708921500000|2024-02-26 04:25:00|1865.52|1850.52|1867.6|1852.6|1867.7|1852.7|1865.03|1850.03|309
1708921800000|2024-02-26 04:30:00|1867.63|1852.63|1866.7|1851.7|1868.05|1853.05|1865.41|1850.41|316
1708922100000|2024-02-26 04:35:00|1866.74|1851.74|1867.29|1852.29|1867.95|1852.95|1865.56|1850.56|444
1708922400000|2024-02-26 04:40:00|1867.26|1852.26|1866.76|1851.76|1868.95|1853.95|1866.16|1851.16|397
1708922700000|2024-02-26 04:45:00|1866.75|1851.75|1865.68|1850.68|1867.58|1852.58|1865.58|1850.58|312
1708923000000|2024-02-26 04:50:00|1865.69|1850.69|1863.81|1848.81|1866.72|1851.72|1863.69|1848.69|373
1708923300000|2024-02-26 04:55:00|1863.88|1848.88|1863.49|1848.49|1864.09|1849.09|1861.25|1846.25|508
1708923600000|2024-02-26 05:00:00|1863.47|1848.47|1864.79|1849.79|1865.27|1850.27|1863.35|1848.35|647
1708923900000|2024-02-26 05:05:00|1864.76|1849.76|1866.8|1851.8|1867.18|1852.18|1864.58|1849.58|630
1708924200000|2024-02-26 05:10:00|1866.76|1851.76|1861.85|1846.85|1867.45|1852.45|1861.8|1846.8|499
1708924500000|2024-02-26 05:15:00|1861.86|1846.86|1862.38|1847.38|1862.8|1847.8|1860.94|1845.94|589
1708924800000|2024-02-26 05:20:00|1862.36|1847.36|1861.14|1846.14|1862.88|1847.88|1861.03|1846.03|488
1708925100000|2024-02-26 05:25:00|1861.1|1846.1|1858.09|1843.09|1861.24|1846.24|1856.46|1841.46|439
1708925400000|2024-02-26 05:30:00|1858.17|1843.17|1861.14|1846.14|1861.14|1846.14|1856.7|1841.7|407
1708925700000|2024-02-26 05:35:00|1861.16|1846.16|1861.66|1846.66|1863.37|1848.37|1860.99|1845.99|440
1708926000000|2024-02-26 05:40:00|1861.64|1846.64|1864.85|1849.85|1865.87|1850.87|1860.98|1845.98|518
1708926300000|2024-02-26 05:45:00|1864.83|1849.83|1866.05|1851.05|1866.05|1851.05|1863.9|1848.9|582
1708926600000|2024-02-26 05:50:00|1865.98|1850.98|1867.42|1852.42|1868.19|1853.19|1864.84|1849.84|430
1708926900000|2024-02-26 05:55:00|1867.36|1852.36|1865.4|1850.4|1867.52|1852.52|1865.04|1850.04|263
1708927200000|2024-02-26 06:00:00|1865.53|1850.53|1864.97|1849.97|1866.83|1851.83|1863.14|1848.14|622
1708927500000|2024-02-26 06:05:00|1864.99|1849.99|1863.72|1848.72|1865.08|1850.08|1862.58|1847.58|465
1708927800000|2024-02-26 06:10:00|1863.73|1848.73|1863.11|1848.11|1864.48|1849.48|1862.11|1847.11|470
1708928100000|2024-02-26 06:15:00|1863.12|1848.12|1862.72|1847.72|1863.56|1848.56|1861.85|1846.85|343
1708928400000|2024-02-26 06:20:00|1862.7|1847.7|1862.19|1847.19|1863.91|1848.91|1861.8|1846.8|526
1708928700000|2024-02-26 06:25:00|1862.29|1847.29|1861.54|1846.54|1862.96|1847.96|1859.64|1844.64|540
1708929000000|2024-02-26 06:30:00|1861.46|1846.46|1863.79|1848.79|1864.34|1849.34|1860.95|1845.95|391
1708929300000|2024-02-26 06:35:00|1863.95|1848.95|1865.57|1850.57|1866.61|1851.61|1863.9|1848.9|474
1708929600000|2024-02-26 06:40:00|1865.61|1850.61|1867.44|1852.44|1867.72|1852.72|1865.43|1850.43|231
1708929900000|2024-02-26 06:45:00|1867.39|1852.39|1873.69|1858.69|1873.72|1858.72|1867.23|1852.23|296
1708930200000|2024-02-26 06:50:00|1873.66|1858.66|1871.08|1856.08|1873.7|1858.7|1869.92|1854.92|662
1708930500000|2024-02-26 06:55:00|1871.07|1856.07|1871.21|1856.21|1872.53|1857.53|1870.23|1855.23|642
1708930800000|2024-02-26 07:00:00|1871.18|1856.18|1869.81|1854.81|1872.01|1857.01|1868.49|1853.49|695
1708931100000|2024-02-26 07:05:00|1869.86|1854.86|1865.66|1850.66|1870.04|1855.04|1865.24|1850.24|615
1708931400000|2024-02-26 07:10:00|1865.65|1850.65|1864.53|1849.53|1865.68|1850.68|1861.98|1846.98|631
1708931700000|2024-02-26 07:15:00|1864.54|1849.54|1864.33|1849.33|1866.56|1851.56|1860.59|1845.59|840
1708932000000|2024-02-26 07:20:00|1864.38|1849.38|1865.85|1850.85|1867.16|1852.16|1864.32|1849.32|619
1708932300000|2024-02-26 07:25:00|1865.82|1850.82|1863.61|1848.61|1867.9|1852.9|1863.23|1848.23|611
1708932600000|2024-02-26 07:30:00|1863.66|1848.66|1859.84|1844.84|1863.75|1848.75|1859.62|1844.62|706
1708932900000|2024-02-26 07:35:00|1859.86|1844.86|1853.49|1838.49|1859.95|1844.95|1853.15|1838.15|742
1708933200000|2024-02-26 07:40:00|1853.45|1838.45|1852.46|1837.46|1855.6|1840.6|1851.48|1836.48|952
1708933500000|2024-02-26 07:45:00|1852.57|1837.57|1857.85|1842.85|1858.81|1843.81|1852.51|1837.51|918
1708933800000|2024-02-26 07:50:00|1857.54|1842.54|1854.22|1839.22|1858.55|1843.55|1853.3|1838.3|751
1708934100000|2024-02-26 07:55:00|1854.18|1839.18|1853.53|1838.53|1855.5|1840.5|1852.85|1837.85|672
1708934400000|2024-02-26 08:00:00|1853.55|1838.55|1858.43|1843.43|1858.77|1843.77|1852.41|1837.41|806
1708934700000|2024-02-26 08:05:00|1858.27|1843.27|1856.12|1841.12|1859.23|1844.23|1855.11|1840.11|716
1708935000000|2024-02-26 08:10:00|1856.18|1841.18|1853.15|1838.15|1856.18|1841.18|1852.81|1837.81|803
1708935300000|2024-02-26 08:15:00|1853.13|1838.13|1854.65|1839.65|1856.65|1841.65|1850.2|1835.2|814
1708935600000|2024-02-26 08:20:00|1854.64|1839.64|1857.39|1842.39|1857.85|1842.85|1853.2|1838.2|816
1708935900000|2024-02-26 08:25:00|1857.33|1842.33|1861.98|1846.98|1862|1847|1857.29|1842.29|498
1708936200000|2024-02-26 08:30:00|1861.99|1846.99|1862.23|1847.23|1862.74|1847.74|1860.61|1845.61|525
1708936500000|2024-02-26 08:35:00|1862.22|1847.22|1859.37|1844.37|1862.41|1847.41|1858.98|1843.98|652
1708936800000|2024-02-26 08:40:00|1859.41|1844.41|1857.9|1842.9|1861.57|1846.57|1857.85|1842.85|563
1708937100000|2024-02-26 08:45:00|1858.05|1843.05|1856.78|1841.78|1859.06|1844.06|1855.9|1840.9|811
1708937400000|2024-02-26 08:50:00|1856.79|1841.79|1853.93|1838.93|1857.21|1842.21|1852.93|1837.93|626
1708937700000|2024-02-26 08:55:00|1853.75|1838.75|1853.91|1838.91|1855.1|1840.1|1852.57|1837.57|471
1708938000000|2024-02-26 09:00:00|1853.92|1838.92|1854.24|1839.24|1856.15|1841.15|1853.2|1838.2|577
1708938300000|2024-02-26 09:05:00|1854.21|1839.21|1853.07|1838.07|1854.21|1839.21|1851.24|1836.24|565
1708938600000|2024-02-26 09:10:00|1853.08|1838.08|1853.15|1838.15|1854.53|1839.53|1850.29|1835.29|688
1708938900000|2024-02-26 09:15:00|1853.07|1838.07|1840.14|1825.14|1853.5|1838.5|1840.08|1825.08|828
1708939200000|2024-02-26 09:20:00|1840.42|1825.42|1840.31|1825.31|1842.19|1827.19|1832.48|1817.48|984
1708939500000|2024-02-26 09:25:00|1840.28|1825.28|1835.62|1820.62|1840.6|1825.6|1834.84|1819.84|886
1708939800000|2024-02-26 09:30:00|1835.6|1820.6|1831.66|1816.66|1838.46|1823.46|1831.07|1816.07|1051
1708940100000|2024-02-26 09:35:00|1831.79|1816.79|1823.41|1808.41|1834.68|1819.68|1823.41|1808.41|1089
1708940400000|2024-02-26 09:40:00|1823.15|1808.15|1822.65|1807.65|1829.68|1814.68|1822|1807|892
1708940700000|2024-02-26 09:45:00|1822.59|1807.59|1830.01|1815.01|1831.58|1816.58|1822|1807|853
1708941000000|2024-02-26 09:50:00|1830.03|1815.03|1822.58|1807.58|1831|1816|1822.35|1807.35|928
1708941300000|2024-02-26 09:55:00|1822.63|1807.63|1825.65|1810.65|1826.62|1811.62|1820.91|1805.91|986
1708941600000|2024-02-26 10:00:00|1825.62|1810.62|1832.06|1817.06|1832.49|1817.49|1824.73|1809.73|906
1708941900000|2024-02-26 10:05:00|1832.08|1817.08|1832.27|1817.27|1833.72|1818.72|1831.28|1816.28|833
1708942200000|2024-02-26 10:10:00|1832.28|1817.28|1837.23|1822.23|1837.3|1822.3|1831.4|1816.4|828
1708942500000|2024-02-26 10:15:00|1837.25|1822.25|1835.04|1820.04|1838.65|1823.65|1834.66|1819.66|828
1708942800000|2024-02-26 10:20:00|1835.07|1820.07|1837.55|1822.55|1839|1824|1835.07|1820.07|815
1708943100000|2024-02-26 10:25:00|1837.5|1822.5|1834.68|1819.68|1837.52|1822.52|1833.93|1818.93|808
1708943400000|2024-02-26 10:30:00|1834.67|1819.67|1832.57|1817.57|1834.72|1819.72|1831.59|1816.59|850
1708943700000|2024-02-26 10:35:00|1832.58|1817.58|1835.92|1820.92|1836.24|1821.24|1830.86|1815.86|767
1708944000000|2024-02-26 10:40:00|1835.98|1820.98|1833.6|1818.6|1836.47|1821.47|1833.1|1818.1|810
1708944300000|2024-02-26 10:45:00|1833.59|1818.59|1834.99|1819.99|1835.15|1820.15|1832.3|1817.3|822
1708944600000|2024-02-26 10:50:00|1834.93|1819.93|1834.25|1819.25|1834.96|1819.96|1830.49|1815.49|747
1708944900000|2024-02-26 10:55:00|1834.22|1819.22|1832.72|1817.72|1834.46|1819.46|1830.13|1815.13|774
1708945200000|2024-02-26 11:00:00|1832.7|1817.7|1829.39|1814.39|1834.45|1819.45|1829.16|1814.16|856
1708945500000|2024-02-26 11:05:00|1829.34|1814.34|1828.25|1813.25|1829.73|1814.73|1825.04|1810.04|921
1708945800000|2024-02-26 11:10:00|1828.29|1813.29|1832.27|1817.27|1832.64|1817.64|1827.22|1812.22|748
1708946100000|2024-02-26 11:15:00|1832.28|1817.28|1831.4|1816.4|1832.97|1817.97|1829.69|1814.69|889
1708946400000|2024-02-26 11:20:00|1831.38|1816.38|1834.52|1819.52|1834.54|1819.54|1831.38|1816.38|601
1708946700000|2024-02-26 11:25:00|1834.5|1819.5|1836.04|1821.04|1836.38|1821.38|1833.3|1818.3|601
1708947000000|2024-02-26 11:30:00|1835.98|1820.98|1831.8|1816.8|1835.98|1820.98|1830.9|1815.9|665
1708947300000|2024-02-26 11:35:00|1831.61|1816.61|1828.01|1813.01|1832.36|1817.36|1827.81|1812.81|784
1708947600000|2024-02-26 11:40:00|1827.99|1812.99|1830.06|1815.06|1830.64|1815.64|1827.17|1812.17|728
1708947900000|2024-02-26 11:45:00|1830.08|1815.08|1827.46|1812.46|1831.18|1816.18|1827.1|1812.1|656
1708948200000|2024-02-26 11:50:00|1827.44|1812.44|1830.1|1815.1|1830.89|1815.89|1826.36|1811.36|709
1708948500000|2024-02-26 11:55:00|1830.05|1815.05|1831.08|1816.08|1832.05|1817.05|1830.05|1815.05|537
1708948800000|2024-02-26 12:00:00|1831.1|1816.1|1828.95|1813.95|1832.25|1817.25|1828.41|1813.41|772
1708949100000|2024-02-26 12:05:00|1828.96|1813.96|1827.35|1812.35|1829.58|1814.58|1827.2|1812.2|799
1708949400000|2024-02-26 12:10:00|1827.37|1812.37|1828.62|1813.62|1829.28|1814.28|1826.44|1811.44|739
1708949700000|2024-02-26 12:15:00|1828.58|1813.58|1826.22|1811.22|1831.82|1816.82|1824.43|1809.43|836
1708950000000|2024-02-26 12:20:00|1826.18|1811.18|1826.05|1811.05|1826.63|1811.63|1821.86|1806.86|875
1708950300000|2024-02-26 12:25:00|1826.1|1811.1|1830.54|1815.54|1830.66|1815.66|1825.91|1810.91|761
1708950600000|2024-02-26 12:30:00|1830.36|1815.36|1834.59|1819.59|1834.63|1819.63|1829.54|1814.54|531
1708950900000|2024-02-26 12:35:00|1834.53|1819.53|1833.03|1818.03|1834.8|1819.8|1832.79|1817.79|815
1708951200000|2024-02-26 12:40:00|1833.06|1818.06|1834.64|1819.64|1834.64|1819.64|1831.5|1816.5|669
1708951500000|2024-02-26 12:45:00|1834.65|1819.65|1836.37|1821.37|1836.68|1821.68|1834.27|1819.27|694
1708951800000|2024-02-26 12:50:00|1836.3|1821.3|1836.64|1821.64|1837.44|1822.44|1835.04|1820.04|549
1708952100000|2024-02-26 12:55:00|1836.66|1821.66|1836.71|1821.71|1838.02|1823.02|1835.4|1820.4|625
1708952400000|2024-02-26 13:00:00|1836.79|1821.79|1835.33|1820.33|1838.4|1823.4|1834.94|1819.94|788
1708952700000|2024-02-26 13:05:00|1835.31|1820.31|1836.42|1821.42|1836.57|1821.57|1833.36|1818.36|626
1708953000000|2024-02-26 13:10:00|1836.38|1821.38|1841.63|1826.63|1842.91|1827.91|1835.24|1820.24|900
1708953300000|2024-02-26 13:15:00|1841.67|1826.67|1840.75|1825.75|1842.3|1827.3|1840.33|1825.33|687
1708953600000|2024-02-26 13:20:00|1840.68|1825.68|1841.74|1826.74|1842.36|1827.36|1839.15|1824.15|536
1708953900000|2024-02-26 13:25:00|1841.77|1826.77|1841.6|1826.6|1843.16|1828.16|1841.35|1826.35|597
1708954200000|2024-02-26 13:30:00|1841.74|1826.74|1843.85|1828.85|1843.94|1828.94|1841.07|1826.07|474
1708954500000|2024-02-26 13:35:00|1843.86|1828.86|1842.38|1827.38|1844.32|1829.32|1842.28|1827.28|614
1708954800000|2024-02-26 13:40:00|1842.36|1827.36|1838.66|1823.66|1842.82|1827.82|1838.43|1823.43|611
1708955100000|2024-02-26 13:45:00|1838.71|1823.71|1835.29|1820.29|1839.8|1824.8|1835.03|1820.03|694
1708955400000|2024-02-26 13:50:00|1835.3|1820.3|1853.06|1838.06|1861.92|1846.92|1832.98|1817.98|823
1708955700000|2024-02-26 13:55:00|1852.98|1837.98|1856.61|1841.61|1859.42|1844.42|1852.5|1837.5|788
1708956000000|2024-02-26 14:00:00|1856.64|1841.64|1864.98|1849.98|1865.93|1850.93|1856.63|1841.63|828
1708956300000|2024-02-26 14:05:00|1864.92|1849.92|1870.76|1855.76|1871.58|1856.58|1864.85|1849.85|644
1708956600000|2024-02-26 14:10:00|1870.78|1855.78|1875.89|1860.89|1876.14|1861.14|1870.72|1855.72|788
1708956900000|2024-02-26 14:15:00|1875.54|1860.54|1884.46|1869.46|1885.7|1870.7|1874.45|1859.45|910
1708957200000|2024-02-26 14:20:00|1884.48|1869.48|1875.61|1860.61|1887.97|1872.97|1875.61|1860.61|931
1708957500000|2024-02-26 14:25:00|1875.3|1860.3|1868.1|1853.1|1876.32|1861.32|1868.03|1853.03|778
1708957800000|2024-02-26 14:30:00|1868.25|1853.25|1869.2|1854.2|1872.77|1857.77|1868.06|1853.06|720
1708958100000|2024-02-26 14:35:00|1869.17|1854.17|1867.24|1852.24|1869.64|1854.64|1865.14|1850.14|454
1708958400000|2024-02-26 14:40:00|1867.16|1852.16|1864.92|1849.92|1868.28|1853.28|1864.8|1849.8|600
1708958700000|2024-02-26 14:45:00|1864.94|1849.94|1872.2|1857.2|1874.48|1859.48|1864.89|1849.89|870
1708959000000|2024-02-26 14:50:00|1872.22|1857.22|1871.5|1856.5|1873.66|1858.66|1869.02|1854.02|949
1708959300000|2024-02-26 14:55:00|1871.45|1856.45|1870.42|1855.42|1872.32|1857.32|1870.15|1855.15|717
1708959600000|2024-02-26 15:00:00|1870.44|1855.44|1870.75|1855.75|1871.77|1856.77|1866.49|1851.49|941
1708959900000|2024-02-26 15:05:00|1870.8|1855.8|1878.95|1863.95|1879.57|1864.57|1869.97|1854.97|967
1708960200000|2024-02-26 15:10:00|1878.92|1863.92|1879.46|1864.46|1881.27|1866.27|1877.71|1862.71|967
1708960500000|2024-02-26 15:15:00|1879.24|1864.24|1886.22|1871.22|1887.98|1872.98|1878.9|1863.9|993
1708960800000|2024-02-26 15:20:00|1886.11|1871.11|1888.19|1873.19|1894.25|1879.25|1884.14|1869.14|969
1708961100000|2024-02-26 15:25:00|1888.47|1873.47|1888.74|1873.74|1891.34|1876.34|1884.85|1869.85|985
1708961400000|2024-02-26 15:30:00|1888.7|1873.7|1894.59|1879.59|1897.84|1882.84|1888.7|1873.7|1012
1708961700000|2024-02-26 15:35:00|1894.72|1879.72|1884.98|1869.98|1896.79|1881.79|1880.65|1865.65|1100
1708962000000|2024-02-26 15:40:00|1884.97|1869.97|1888.4|1873.4|1889.38|1874.38|1882.02|1867.02|1015
1708962300000|2024-02-26 15:45:00|1888.41|1873.41|1887.09|1872.09|1891.5|1876.5|1885.59|1870.59|1015
1708962600000|2024-02-26 15:50:00|1886.74|1871.74|1894.47|1879.47|1895.14|1880.14|1886.48|1871.48|972
1708962900000|2024-02-26 15:55:00|1894.42|1879.42|1894.66|1879.66|1895.38|1880.38|1888.38|1873.38|1057
1708963200000|2024-02-26 16:00:00|1894.79|1879.79|1889.32|1874.32|1897.04|1882.04|1888.03|1873.03|1080
1708963500000|2024-02-26 16:05:00|1889.35|1874.35|1894.4|1879.4|1895.26|1880.26|1886.99|1871.99|1095
1708963800000|2024-02-26 16:10:00|1894.45|1879.45|1898.02|1883.02|1898.91|1883.91|1888.43|1873.43|1095
1708964100000|2024-02-26 16:15:00|1898|1883|1897.2|1882.2|1901.19|1886.19|1893.25|1878.25|1041
1708964400000|2024-02-26 16:20:00|1897.25|1882.25|1903.51|1888.51|1903.51|1888.51|1895.94|1880.94|1051
1708964700000|2024-02-26 16:25:00|1903.37|1888.37|1907.13|1892.13|1909.53|1894.53|1903.16|1888.16|1047
1708965000000|2024-02-26 16:30:00|1907.16|1892.16|1905.61|1890.61|1908.08|1893.08|1901.68|1886.68|1083
1708965300000|2024-02-26 16:35:00|1905.55|1890.55|1909.9|1894.9|1910.15|1895.15|1904.85|1889.85|884
1708965600000|2024-02-26 16:40:00|1909.89|1894.89|1906.36|1891.36|1910.23|1895.23|1905.5|1890.5|927
1708965900000|2024-02-26 16:45:00|1906.38|1891.38|1903.15|1888.15|1906.87|1891.87|1899.8|1884.8|1028
1708966200000|2024-02-26 16:50:00|1903.29|1888.29|1901.9|1886.9|1903.53|1888.53|1901.35|1886.35|939
1708966500000|2024-02-26 16:55:00|1902.15|1887.15|1903.77|1888.77|1904.32|1889.32|1901.82|1886.82|764
1708966800000|2024-02-26 17:00:00|1903.75|1888.75|1902.87|1887.87|1904.7|1889.7|1900.03|1885.03|824
1708967100000|2024-02-26 17:05:00|1902.86|1887.86|1902.01|1887.01|1904.11|1889.11|1900.43|1885.43|911
1708967400000|2024-02-26 17:10:00|1901.93|1886.93|1906.75|1891.75|1906.99|1891.99|1900.8|1885.8|825
1708967700000|2024-02-26 17:15:00|1906.77|1891.77|1911.16|1896.16|1911.17|1896.17|1906.36|1891.36|772
1708968000000|2024-02-26 17:20:00|1911.13|1896.13|1910.63|1895.63|1915.27|1900.27|1909.15|1894.15|879
1708968300000|2024-02-26 17:25:00|1910.57|1895.57|1907.89|1892.89|1911.61|1896.61|1906.57|1891.57|776
1708968600000|2024-02-26 17:30:00|1907.97|1892.97|1915.93|1900.93|1915.94|1900.94|1907.76|1892.76|785
1708968900000|2024-02-26 17:35:00|1915.94|1900.94|1914.27|1899.27|1917.88|1902.88|1913.15|1898.15|848
1708969200000|2024-02-26 17:40:00|1914.47|1899.47|1917.37|1902.37|1919.15|1904.15|1914.24|1899.24|873
1708969500000|2024-02-26 17:45:00|1917.4|1902.4|1917.84|1902.84|1918.96|1903.96|1915.42|1900.42|891
1708969800000|2024-02-26 17:50:00|1917.81|1902.81|1914|1899|1917.84|1902.84|1912.43|1897.43|680
1708970100000|2024-02-26 17:55:00|1914.04|1899.04|1914.48|1899.48|1915.57|1900.57|1908.98|1893.98|813
1708970400000|2024-02-26 18:00:00|1914.51|1899.51|1918.77|1903.77|1919.02|1904.02|1912.43|1897.43|981
1708970700000|2024-02-26 18:05:00|1918.7|1903.7|1919.7|1904.7|1919.8|1904.8|1915|1900|771
1708971000000|2024-02-26 18:10:00|1919.78|1904.78|1912.58|1897.58|1920.13|1905.13|1911.9|1896.9|722
1708971300000|2024-02-26 18:15:00|1912.44|1897.44|1912.35|1897.35|1912.92|1897.92|1908.45|1893.45|791
1708971600000|2024-02-26 18:20:00|1912.47|1897.47|1918.64|1903.64|1920.03|1905.03|1912.35|1897.35|622
1708971900000|2024-02-26 18:25:00|1918.67|1903.67|1914.3|1899.3|1919.13|1904.13|1914.3|1899.3|622
1708972200000|2024-02-26 18:30:00|1914.35|1899.35|1914.75|1899.75|1917.73|1902.73|1911.55|1896.55|749
1708972500000|2024-02-26 18:35:00|1914.73|1899.73|1910.66|1895.66|1914.89|1899.89|1908.27|1893.27|1073
1708972800000|2024-02-26 18:40:00|1910.67|1895.67|1910.89|1895.89|1911.33|1896.33|1906.8|1891.8|938
1708973100000|2024-02-26 18:45:00|1910.81|1895.81|1909.03|1894.03|1911.67|1896.67|1908.4|1893.4|939
1708973400000|2024-02-26 18:50:00|1909.07|1894.07|1906.59|1891.59|1910.02|1895.02|1903.7|1888.7|866
1708973700000|2024-02-26 18:55:00|1906.54|1891.54|1903.9|1888.9|1906.54|1891.54|1901.15|1886.15|553
1708974000000|2024-02-26 19:00:00|1903.91|1888.91|1899.67|1884.67|1904.56|1889.56|1897.7|1882.7|861
1708974300000|2024-02-26 19:05:00|1899.53|1884.53|1902.8|1887.8|1903.79|1888.79|1895.75|1880.75|962
1708974600000|2024-02-26 19:10:00|1903.18|1888.18|1906.27|1891.27|1907.73|1892.73|1902.62|1887.62|993
1708974900000|2024-02-26 19:15:00|1906.45|1891.45|1913.89|1898.89|1916.94|1901.94|1905.95|1890.95|1064
1708975200000|2024-02-26 19:20:00|1914.05|1899.05|1921.93|1906.93|1921.97|1906.97|1913.17|1898.17|932
1708975500000|2024-02-26 19:25:00|1921.95|1906.95|1923.42|1908.42|1925.1|1910.1|1918.95|1903.95|795
1708975800000|2024-02-26 19:30:00|1923.93|1908.93|1922.04|1907.04|1927.41|1912.41|1920.05|1905.05|849
1708976100000|2024-02-26 19:35:00|1922.05|1907.05|1922.55|1907.55|1925.41|1910.41|1920.88|1905.88|904
1708976400000|2024-02-26 19:40:00|1922.85|1907.85|1923.75|1908.75|1925.45|1910.45|1921.85|1906.85|838
1708976700000|2024-02-26 19:45:00|1923.8|1908.8|1922.12|1907.12|1925.38|1910.38|1920.95|1905.95|937
1708977000000|2024-02-26 19:50:00|1922.09|1907.09|1926.09|1911.09|1926.62|1911.62|1918.74|1903.74|781
1708977300000|2024-02-26 19:55:00|1926.14|1911.14|1928.24|1913.24|1928.56|1913.56|1924.66|1909.66|790
1708977600000|2024-02-26 20:00:00|1928.18|1913.18|1929.72|1914.72|1930.87|1915.87|1922.55|1907.55|988
1708977900000|2024-02-26 20:05:00|1929.75|1914.75|1931.95|1916.95|1933.38|1918.38|1928.97|1913.97|1032
1708978200000|2024-02-26 20:10:00|1931.9|1916.9|1923.03|1908.03|1933.79|1918.79|1922.28|1907.28|982
1708978500000|2024-02-26 20:15:00|1922.95|1907.95|1926.69|1911.69|1927.33|1912.33|1920.76|1905.76|1006
1708978800000|2024-02-26 20:20:00|1926.81|1911.81|1921.84|1906.84|1927.95|1912.95|1921.48|1906.48|957
1708979100000|2024-02-26 20:25:00|1922.05|1907.05|1925.98|1910.98|1926.18|1911.18|1920.5|1905.5|873
1708979400000|2024-02-26 20:30:00|1925.96|1910.96|1928.79|1913.79|1929.12|1914.12|1922.51|1907.51|826
1708979700000|2024-02-26 20:35:00|1928.83|1913.83|1928.94|1913.94|1932.21|1917.21|1928.34|1913.34|750
1708980000000|2024-02-26 20:40:00|1929.24|1914.24|1929.4|1914.4|1932.61|1917.61|1928.31|1913.31|783
1708980300000|2024-02-26 20:45:00|1929.45|1914.45|1933.12|1918.12|1933.84|1918.84|1929.4|1914.4|688
1708980600000|2024-02-26 20:50:00|1933.24|1918.24|1916.36|1901.36|1933.67|1918.67|1914.9|1899.9|888
1708980900000|2024-02-26 20:55:00|1916.38|1901.38|1917.87|1902.87|1919.14|1904.14|1915.25|1900.25|525
1708981200000|2024-02-26 21:00:00|1917.78|1902.78|1916.12|1901.12|1918.65|1903.65|1914.55|1899.55|714
1708981500000|2024-02-26 21:05:00|1916.1|1901.1|1913.17|1898.17|1916.18|1901.18|1910.75|1895.75|642
1708981800000|2024-02-26 21:10:00|1913.19|1898.19|1912.84|1897.84|1914.62|1899.62|1912.29|1897.29|634
1708982100000|2024-02-26 21:15:00|1912.82|1897.82|1911.25|1896.25|1913.15|1898.15|1910.75|1895.75|409
1708982400000|2024-02-26 21:20:00|1910.95|1895.95|1909.91|1894.91|1912.15|1897.15|1909.4|1894.4|320
1708982700000|2024-02-26 21:25:00|1909.94|1894.94|1909.2|1894.2|1913.66|1898.66|1908.8|1893.8|513
1708983000000|2024-02-26 21:30:00|1909.25|1894.25|1909.87|1894.87|1911.79|1896.79|1909|1894|606
1708983300000|2024-02-26 21:35:00|1909.92|1894.92|1912.7|1897.7|1912.91|1897.91|1909.79|1894.79|678
1708983600000|2024-02-26 21:40:00|1912.68|1897.68|1909.95|1894.95|1913.38|1898.38|1909.33|1894.33|686
1708983900000|2024-02-26 21:45:00|1910.27|1895.27|1910.55|1895.55|1912.57|1897.57|1909.68|1894.68|659
1708984200000|2024-02-26 21:50:00|1911.11|1896.11|1909.64|1894.64|1911.11|1896.11|1907.95|1892.95|544
1708984500000|2024-02-26 21:55:00|1909.65|1894.65|1910.07|1895.07|1910.79|1895.79|1908.2|1893.2|646
1708984800000|2024-02-26 22:00:00|1910.04|1895.04|1910.5|1895.5|1912.39|1897.39|1910.04|1895.04|615
1708985100000|2024-02-26 22:05:00|1910.49|1895.49|1913.04|1898.04|1913.9|1898.9|1910.42|1895.42|568
1708985400000|2024-02-26 22:10:00|1913.06|1898.06|1915.06|1900.06|1916.38|1901.38|1912.68|1897.68|607
1708985700000|2024-02-26 22:15:00|1915.08|1900.08|1915.87|1900.87|1915.87|1900.87|1912.06|1897.06|649
1708986000000|2024-02-26 22:20:00|1915.86|1900.86|1911.76|1896.76|1916.72|1901.72|1911.71|1896.71|486
1708986300000|2024-02-26 22:25:00|1911.75|1896.75|1914.67|1899.67|1915.68|1900.68|1909.59|1894.59|776
1708986600000|2024-02-26 22:30:00|1914.69|1899.69|1913.78|1898.78|1916.57|1901.57|1913.05|1898.05|420
1708986900000|2024-02-26 22:35:00|1913.33|1898.33|1911.91|1896.91|1913.33|1898.33|1909.47|1894.47|528
1708987200000|2024-02-26 22:40:00|1911.89|1896.89|1915.74|1900.74|1916.86|1901.86|1911.89|1896.89|455
1708987500000|2024-02-26 22:45:00|1915.72|1900.72|1915.91|1900.91|1916.56|1901.56|1914.78|1899.78|282
1708987800000|2024-02-26 22:50:00|1915.93|1900.93|1918.51|1903.51|1918.78|1903.78|1915.29|1900.29|475
1708988100000|2024-02-26 22:55:00|1918.5|1903.5|1920.99|1905.99|1921.02|1906.02|1918.44|1903.44|257
1708988400000|2024-02-26 23:00:00|1920.96|1905.96|1919.56|1904.56|1921.02|1906.02|1918.13|1903.13|321
1708988700000|2024-02-26 23:05:00|1919.68|1904.68|1914.81|1899.81|1921.03|1906.03|1914.5|1899.5|395
1708989000000|2024-02-26 23:10:00|1914.85|1899.85|1914.97|1899.97|1916.63|1901.63|1913.5|1898.5|505
1708989300000|2024-02-26 23:15:00|1914.87|1899.87|1915.31|1900.31|1915.67|1900.67|1913.6|1898.6|364
1708989600000|2024-02-26 23:20:00|1915.43|1900.43|1915.58|1900.58|1916.54|1901.54|1914.49|1899.49|523
1708989900000|2024-02-26 23:25:00|1915.57|1900.57|1915.35|1900.35|1916.32|1901.32|1913.92|1898.92|588
1708990200000|2024-02-26 23:30:00|1915.47|1900.47|1917.36|1902.36|1917.39|1902.39|1914.41|1899.41|393
1708990500000|2024-02-26 23:35:00|1917.37|1902.37|1916.66|1901.66|1917.76|1902.76|1915.58|1900.58|507
1708990800000|2024-02-26 23:40:00|1916.72|1901.72|1917.35|1902.35|1917.85|1902.85|1915.09|1900.09|502
1708991100000|2024-02-26 23:45:00|1917.37|1902.37|1917.66|1902.66|1918.4|1903.4|1915.25|1900.25|362
1708991400000|2024-02-26 23:50:00|1917.62|1902.62|1918.62|1903.62|1919.07|1904.07|1917.25|1902.25|575
1708991700000|2024-02-26 23:55:00|1918.63|1903.63|1916.3|1901.3|1918.98|1903.98|1916.3|1901.3|234
1708992000000|2024-02-27 00:00:00|1917|1902|1917.4|1902.4|1920.3|1905.3|1916.1|1901.1|408
1708992300000|2024-02-27 00:05:00|1917.3|1902.3|1915.77|1900.77|1919.13|1904.13|1915.3|1900.3|542
1708992600000|2024-02-27 00:10:00|1915.79|1900.79|1914.57|1899.57|1916.97|1901.97|1914.57|1899.57|526
1708992900000|2024-02-27 00:15:00|1914.63|1899.63|1913.46|1898.46|1916.59|1901.59|1911.97|1896.97|694
1708993200000|2024-02-27 00:20:00|1913.49|1898.49|1913.24|1898.24|1917.83|1902.83|1911.88|1896.88|807
1708993500000|2024-02-27 00:25:00|1913.27|1898.27|1913.77|1898.77|1914.72|1899.72|1911.57|1896.57|570
1708993800000|2024-02-27 00:30:00|1913.58|1898.58|1907.25|1892.25|1914.57|1899.57|1906.55|1891.55|358
1708994100000|2024-02-27 00:35:00|1907.45|1892.45|1907.28|1892.28|1910.35|1895.35|1906.75|1891.75|463
1708994400000|2024-02-27 00:40:00|1907.32|1892.32|1903.16|1888.16|1907.53|1892.53|1901.5|1886.5|679
1708994700000|2024-02-27 00:45:00|1903.07|1888.07|1904.55|1889.55|1906.5|1891.5|1902.76|1887.76|849
1708995000000|2024-02-27 00:50:00|1904.56|1889.56|1904.14|1889.14|1905.41|1890.41|1902.56|1887.56|748
1708995300000|2024-02-27 00:55:00|1904.29|1889.29|1904.28|1889.28|1905.19|1890.19|1903.05|1888.05|305
1708995600000|2024-02-27 01:00:00|1904.15|1889.15|1904.27|1889.27|1906.84|1891.84|1902.9|1887.9|612
1708995900000|2024-02-27 01:05:00|1904.23|1889.23|1906.62|1891.62|1906.62|1891.62|1903.02|1888.02|631
1708996200000|2024-02-27 01:10:00|1906.67|1891.67|1912.39|1897.39|1912.69|1897.69|1906.62|1891.62|392
1708996500000|2024-02-27 01:15:00|1912.32|1897.32|1912.83|1897.83|1914.34|1899.34|1911.3|1896.3|556
1708996800000|2024-02-27 01:20:00|1912.84|1897.84|1911.88|1896.88|1913.3|1898.3|1909.44|1894.44|676
1708997100000|2024-02-27 01:25:00|1911.85|1896.85|1913.75|1898.75|1914.25|1899.25|1910.83|1895.83|607
1708997400000|2024-02-27 01:30:00|1913.71|1898.71|1910.63|1895.63|1914.12|1899.12|1910.36|1895.36|634
1708997700000|2024-02-27 01:35:00|1910.74|1895.74|1914.5|1899.5|1914.92|1899.92|1909.7|1894.7|510
1708998000000|2024-02-27 01:40:00|1914.55|1899.55|1918.22|1903.22|1919.54|1904.54|1914.15|1899.15|743
1708998300000|2024-02-27 01:45:00|1918.24|1903.24|1927.02|1912.02|1929.81|1914.81|1915.74|1900.74|992
1708998600000|2024-02-27 01:50:00|1927.03|1912.03|1927.06|1912.06|1927.86|1912.86|1922.68|1907.68|948
1708998900000|2024-02-27 01:55:00|1927|1912|1920.62|1905.62|1927.05|1912.05|1919.25|1904.25|1012
1708999200000|2024-02-27 02:00:00|1920.59|1905.59|1919.87|1904.87|1921.55|1906.55|1918.4|1903.4|944
1708999500000|2024-02-27 02:05:00|1919.88|1904.88|1931.95|1916.95|1940.68|1925.68|1919.78|1904.78|1123
1708999800000|2024-02-27 02:10:00|1932.07|1917.07|1919.27|1904.27|1932.73|1917.73|1917.61|1902.61|1127
1709000100000|2024-02-27 02:15:00|1919.42|1904.42|1920.09|1905.09|1927.62|1912.62|1918.04|1903.04|1078
1709000400000|2024-02-27 02:20:00|1920.05|1905.05|1922.71|1907.71|1926.91|1911.91|1919.85|1904.85|1039
1709000700000|2024-02-27 02:25:00|1922.7|1907.7|1923.37|1908.37|1923.61|1908.61|1917.66|1902.66|970
1709001000000|2024-02-27 02:30:00|1923.39|1908.39|1922.94|1907.94|1924.12|1909.12|1915.4|1900.4|950
1709001300000|2024-02-27 02:35:00|1922.88|1907.88|1929.45|1914.45|1930.14|1915.14|1922.88|1907.88|628
1709001600000|2024-02-27 02:40:00|1929.49|1914.49|1935.74|1920.74|1936.01|1921.01|1929.33|1914.33|709
1709001900000|2024-02-27 02:45:00|1935.71|1920.71|1933.44|1918.44|1936.21|1921.21|1932.3|1917.3|872
1709002200000|2024-02-27 02:50:00|1933.42|1918.42|1930.4|1915.4|1933.48|1918.48|1929.67|1914.67|690
1709002500000|2024-02-27 02:55:00|1930.44|1915.44|1930.36|1915.36|1932.06|1917.06|1929.81|1914.81|560
1709002800000|2024-02-27 03:00:00|1930.38|1915.38|1928.68|1913.68|1932.81|1917.81|1927.3|1912.3|805
1709003100000|2024-02-27 03:05:00|1928.73|1913.73|1932.64|1917.64|1933.54|1918.54|1928.38|1913.38|852
1709003400000|2024-02-27 03:10:00|1932.69|1917.69|1931.57|1916.57|1933.14|1918.14|1930.14|1915.14|786
1709003700000|2024-02-27 03:15:00|1931.37|1916.37|1929.93|1914.93|1935.37|1920.37|1929.45|1914.45|784
1709004000000|2024-02-27 03:20:00|1929.9|1914.9|1931.85|1916.85|1933.7|1918.7|1929.39|1914.39|572
1709004300000|2024-02-27 03:25:00|1931.8|1916.8|1934.25|1919.25|1934.79|1919.79|1931.75|1916.75|496
1709004600000|2024-02-27 03:30:00|1934.04|1919.04|1934.23|1919.23|1935|1920|1932.13|1917.13|730
1709004900000|2024-02-27 03:35:00|1934.25|1919.25|1929.31|1914.31|1934.88|1919.88|1929.31|1914.31|742
1709005200000|2024-02-27 03:40:00|1929.29|1914.29|1931.16|1916.16|1933.14|1918.14|1928.17|1913.17|419
1709005500000|2024-02-27 03:45:00|1930.94|1915.94|1921.95|1906.95|1931.18|1916.18|1921.93|1906.93|445
1709005800000|2024-02-27 03:50:00|1922|1907|1916.08|1901.08|1922.48|1907.48|1908.65|1893.65|931
1709006100000|2024-02-27 03:55:00|1916.05|1901.05|1909.56|1894.56|1916.42|1901.42|1905.83|1890.83|1027
1709006400000|2024-02-27 04:00:00|1909.53|1894.53|1918.71|1903.71|1919.25|1904.25|1907.3|1892.3|942
1709006700000|2024-02-27 04:05:00|1918.79|1903.79|1919.58|1904.58|1919.6|1904.6|1915.91|1900.91|802
1709007000000|2024-02-27 04:10:00|1919.55|1904.55|1918.92|1903.92|1920.72|1905.72|1917.13|1902.13|670
1709007300000|2024-02-27 04:15:00|1918.96|1903.96|1917.2|1902.2|1920.39|1905.39|1913.73|1898.73|720
1709007600000|2024-02-27 04:20:00|1917.25|1902.25|1919.25|1904.25|1920.6|1905.6|1916.75|1901.75|478
1709007900000|2024-02-27 04:25:00|1919.35|1904.35|1918.91|1903.91|1920.79|1905.79|1917|1902|489
1709008200000|2024-02-27 04:30:00|1919.05|1904.05|1917.7|1902.7|1920.4|1905.4|1917.55|1902.55|415
1709008500000|2024-02-27 04:35:00|1917.6|1902.6|1912.54|1897.54|1918.16|1903.16|1911.2|1896.2|551
1709008800000|2024-02-27 04:40:00|1912.63|1897.63|1914.56|1899.56|1914.9|1899.9|1912.14|1897.14|513
1709009100000|2024-02-27 04:45:00|1914.52|1899.52|1917.13|1902.13|1917.18|1902.18|1912.05|1897.05|514
1709009400000|2024-02-27 04:50:00|1917.15|1902.15|1918.68|1903.68|1919.15|1904.15|1915.56|1900.56|526
1709009700000|2024-02-27 04:55:00|1918.55|1903.55|1913.37|1898.37|1918.74|1903.74|1913.03|1898.03|633
1709010000000|2024-02-27 05:00:00|1913.43|1898.43|1908.9|1893.9|1913.73|1898.73|1907.85|1892.85|715
1709010300000|2024-02-27 05:05:00|1908.8|1893.8|1911.64|1896.64|1912.05|1897.05|1907.95|1892.95|622
1709010600000|2024-02-27 05:10:00|1911.59|1896.59|1911.94|1896.94|1912.61|1897.61|1910.67|1895.67|607
1709010900000|2024-02-27 05:15:00|1912|1897|1915.58|1900.58|1915.58|1900.58|1911.78|1896.78|386
1709011200000|2024-02-27 05:20:00|1915.51|1900.51|1918.6|1903.6|1919.04|1904.04|1915.51|1900.51|249
1709011500000|2024-02-27 05:25:00|1918.64|1903.64|1917.6|1902.6|1918.89|1903.89|1916.35|1901.35|352
1709011800000|2024-02-27 05:30:00|1917.62|1902.62|1916.99|1901.99|1917.98|1902.98|1915.5|1900.5|453
1709012100000|2024-02-27 05:35:00|1917.01|1902.01|1919.65|1904.65|1920.02|1905.02|1916.35|1901.35|414
1709012400000|2024-02-27 05:40:00|1919.68|1904.68|1920.93|1905.93|1921|1906|1918.9|1903.9|418
1709012700000|2024-02-27 05:45:00|1920.92|1905.92|1918.09|1903.09|1921.25|1906.25|1916.4|1901.4|555
1709013000000|2024-02-27 05:50:00|1918.07|1903.07|1917.19|1902.19|1918.09|1903.09|1914.75|1899.75|720
1709013300000|2024-02-27 05:55:00|1917.17|1902.17|1917.07|1902.07|1918.03|1903.03|1916.54|1901.54|588
1709013600000|2024-02-27 06:00:00|1917.16|1902.16|1918.83|1903.83|1919.58|1904.58|1916.74|1901.74|729
1709013900000|2024-02-27 06:05:00|1918.88|1903.88|1918.65|1903.65|1920.75|1905.75|1918.22|1903.22|430
1709014200000|2024-02-27 06:10:00|1918.7|1903.7|1919.39|1904.39|1920.5|1905.5|1918.2|1903.2|285
1709014500000|2024-02-27 06:15:00|1919.37|1904.37|1918.98|1903.98|1919.72|1904.72|1917.6|1902.6|327
1709014800000|2024-02-27 06:20:00|1918.95|1903.95|1918.9|1903.9|1919.22|1904.22|1916.05|1901.05|397
1709015100000|2024-02-27 06:25:00|1918.92|1903.92|1922.11|1907.11|1922.65|1907.65|1917.85|1902.85|375
1709015400000|2024-02-27 06:30:00|1922.3|1907.3|1917.78|1902.78|1922.3|1907.3|1917.03|1902.03|658
1709015700000|2024-02-27 06:35:00|1917.92|1902.92|1917.18|1902.18|1919.05|1904.05|1914.96|1899.96|590
1709016000000|2024-02-27 06:40:00|1917.14|1902.14|1919.59|1904.59|1919.76|1904.76|1916.7|1901.7|461
1709016300000|2024-02-27 06:45:00|1919.61|1904.61|1918.05|1903.05|1920.6|1905.6|1916.71|1901.71|386
1709016600000|2024-02-27 06:50:00|1918.07|1903.07|1916.5|1901.5|1918.07|1903.07|1915.3|1900.3|492
1709016900000|2024-02-27 06:55:00|1916.52|1901.52|1916.55|1901.55|1918.73|1903.73|1916.45|1901.45|492
1709017200000|2024-02-27 07:00:00|1916.61|1901.61|1912.27|1897.27|1918.46|1903.46|1910.65|1895.65|737
1709017500000|2024-02-27 07:05:00|1912.25|1897.25|1910.58|1895.58|1912.3|1897.3|1907.86|1892.86|860
1709017800000|2024-02-27 07:10:00|1910.62|1895.62|1911.29|1896.29|1912.34|1897.34|1909.15|1894.15|280
1709018100000|2024-02-27 07:15:00|1911.25|1896.25|1913.06|1898.06|1913.4|1898.4|1910.6|1895.6|442
1709018400000|2024-02-27 07:20:00|1913.04|1898.04|1911.32|1896.32|1913.37|1898.37|1910.68|1895.68|313
1709018700000|2024-02-27 07:25:00|1911.29|1896.29|1908.62|1893.62|1911.32|1896.32|1905.05|1890.05|684
1709019000000|2024-02-27 07:30:00|1908.68|1893.68|1903.85|1888.85|1909.26|1894.26|1903.85|1888.85|711
1709019300000|2024-02-27 07:35:00|1904.46|1889.46|1907|1892|1907.09|1892.09|1902.95|1887.95|644
1709019600000|2024-02-27 07:40:00|1907.04|1892.04|1909.49|1894.49|1910.32|1895.32|1906.96|1891.96|633
1709019900000|2024-02-27 07:45:00|1909.47|1894.47|1907.42|1892.42|1910.52|1895.52|1907.39|1892.39|592
1709020200000|2024-02-27 07:50:00|1907.37|1892.37|1908.28|1893.28|1909.28|1894.28|1906.85|1891.85|586
1709020500000|2024-02-27 07:55:00|1907.94|1892.94|1906.75|1891.75|1909.91|1894.91|1906.6|1891.6|620
1709020800000|2024-02-27 08:00:00|1906.55|1891.55|1909.41|1894.41|1911.36|1896.36|1906.11|1891.11|722
1709021100000|2024-02-27 08:05:00|1909.4|1894.4|1911.32|1896.32|1911.33|1896.33|1908.7|1893.7|670
1709021400000|2024-02-27 08:10:00|1911.39|1896.39|1912.65|1897.65|1912.96|1897.96|1910.78|1895.78|664
1709021700000|2024-02-27 08:15:00|1912.75|1897.75|1915.04|1900.04|1915.37|1900.37|1912.38|1897.38|480
1709022000000|2024-02-27 08:20:00|1915.01|1900.01|1917.99|1902.99|1918.15|1903.15|1913.57|1898.57|577
1709022300000|2024-02-27 08:25:00|1917.95|1902.95|1918.6|1903.6|1919.31|1904.31|1915.79|1900.79|651
1709022600000|2024-02-27 08:30:00|1918.61|1903.61|1913.67|1898.67|1918.7|1903.7|1913.05|1898.05|722
1709022900000|2024-02-27 08:35:00|1913.9|1898.9|1912.08|1897.08|1915.09|1900.09|1912|1897|717
1709023200000|2024-02-27 08:40:00|1912.15|1897.15|1911.9|1896.9|1914.07|1899.07|1911.62|1896.62|760
1709023500000|2024-02-27 08:45:00|1911.87|1896.87|1913.38|1898.38|1914.47|1899.47|1910.93|1895.93|672
1709023800000|2024-02-27 08:50:00|1913.35|1898.35|1911.06|1896.06|1913.83|1898.83|1909.09|1894.09|682
1709024100000|2024-02-27 08:55:00|1911.08|1896.08|1912|1897|1912.19|1897.19|1908.55|1893.55|562
1709024400000|2024-02-27 09:00:00|1912.01|1897.01|1912.48|1897.48|1914.24|1899.24|1911.88|1896.88|714
1709024700000|2024-02-27 09:05:00|1912.47|1897.47|1919.39|1904.39|1919.39|1904.39|1912.47|1897.47|443
1709025000000|2024-02-27 09:10:00|1919.36|1904.36|1924.91|1909.91|1925.1|1910.1|1918.77|1903.77|544
1709025300000|2024-02-27 09:15:00|1924.98|1909.98|1922.33|1907.33|1927.82|1912.82|1922.33|1907.33|618
1709025600000|2024-02-27 09:20:00|1922.53|1907.53|1926.21|1911.21|1926.33|1911.33|1921.8|1906.8|860
1709025900000|2024-02-27 09:25:00|1926.06|1911.06|1926.68|1911.68|1928.81|1913.81|1925.08|1910.08|799
1709026200000|2024-02-27 09:30:00|1926.61|1911.61|1923.72|1908.72|1927.98|1912.98|1923.15|1908.15|666
1709026500000|2024-02-27 09:35:00|1923.73|1908.73|1925.09|1910.09|1925.78|1910.78|1922.1|1907.1|657
1709026800000|2024-02-27 09:40:00|1925.06|1910.06|1928.54|1913.54|1928.95|1913.95|1924.95|1909.95|591
1709027100000|2024-02-27 09:45:00|1928.52|1913.52|1927.62|1912.62|1930.11|1915.11|1926.98|1911.98|817
1709027400000|2024-02-27 09:50:00|1927.64|1912.64|1933.13|1918.13|1933.68|1918.68|1927.15|1912.15|627
1709027700000|2024-02-27 09:55:00|1933.07|1918.07|1932.01|1917.01|1933.81|1918.81|1929.62|1914.62|749
1709028000000|2024-02-27 10:00:00|1931.95|1916.95|1932.21|1917.21|1933.78|1918.78|1928.26|1913.26|766
1709028300000|2024-02-27 10:05:00|1932.12|1917.12|1929.48|1914.48|1932.49|1917.49|1926.8|1911.8|735
1709028600000|2024-02-27 10:10:00|1929.54|1914.54|1927.04|1912.04|1929.76|1914.76|1926.68|1911.68|730
1709028900000|2024-02-27 10:15:00|1927.02|1912.02|1932.38|1917.38|1932.65|1917.65|1925.8|1910.8|839
1709029200000|2024-02-27 10:20:00|1932.44|1917.44|1938.59|1923.59|1939.93|1924.93|1932.14|1917.14|584
1709029500000|2024-02-27 10:25:00|1938.62|1923.62|1938.38|1923.38|1939.53|1924.53|1935.73|1920.73|725
1709029800000|2024-02-27 10:30:00|1938.39|1923.39|1938.37|1923.37|1940.95|1925.95|1936.54|1921.54|895
1709030100000|2024-02-27 10:35:00|1938.14|1923.14|1935.92|1920.92|1939.94|1924.94|1933.4|1918.4|663
1709030400000|2024-02-27 10:40:00|1935.88|1920.88|1939.97|1924.97|1940.32|1925.32|1934.84|1919.84|722
1709030700000|2024-02-27 10:45:00|1939.94|1924.94|1941.16|1926.16|1941.84|1926.84|1939.38|1924.38|668
1709031000000|2024-02-27 10:50:00|1941.15|1926.15|1941.09|1926.09|1943.6|1928.6|1940.08|1925.08|662
1709031300000|2024-02-27 10:55:00|1940.96|1925.96|1937.84|1922.84|1941.11|1926.11|1936.89|1921.89|699
1709031600000|2024-02-27 11:00:00|1937.81|1922.81|1934.05|1919.05|1940.1|1925.1|1933.5|1918.5|841
1709031900000|2024-02-27 11:05:00|1933.7|1918.7|1937.43|1922.43|1937.72|1922.72|1933.62|1918.62|674
1709032200000|2024-02-27 11:10:00|1937.42|1922.42|1935.4|1920.4|1938.05|1923.05|1934.85|1919.85|645
1709032500000|2024-02-27 11:15:00|1935.45|1920.45|1933.89|1918.89|1937.34|1922.34|1933.4|1918.4|536
1709032800000|2024-02-27 11:20:00|1933.94|1918.94|1932.24|1917.24|1933.95|1918.95|1930.65|1915.65|537
1709033100000|2024-02-27 11:25:00|1932.23|1917.23|1933.44|1918.44|1934.2|1919.2|1932.03|1917.03|464
1709033400000|2024-02-27 11:30:00|1933.48|1918.48|1932.8|1917.8|1934.76|1919.76|1932.23|1917.23|289
1709033700000|2024-02-27 11:35:00|1932.77|1917.77|1930.77|1915.77|1933.28|1918.28|1930.29|1915.29|295
1709034000000|2024-02-27 11:40:00|1930.56|1915.56|1928.57|1913.57|1930.56|1915.56|1926.5|1911.5|523
1709034300000|2024-02-27 11:45:00|1928.56|1913.56|1930.25|1915.25|1930.66|1915.66|1925.85|1910.85|620
1709034600000|2024-02-27 11:50:00|1930.27|1915.27|1932.09|1917.09|1932.35|1917.35|1929.5|1914.5|467
1709034900000|2024-02-27 11:55:00|1932.04|1917.04|1934.4|1919.4|1934.77|1919.77|1931.83|1916.83|517
1709035200000|2024-02-27 12:00:00|1934.38|1919.38|1931.9|1916.9|1934.38|1919.38|1931.08|1916.08|588
1709035500000|2024-02-27 12:05:00|1931.93|1916.93|1933.68|1918.68|1935.55|1920.55|1930.65|1915.65|586
1709035800000|2024-02-27 12:10:00|1933.65|1918.65|1930.17|1915.17|1933.9|1918.9|1929.78|1914.78|433
1709036100000|2024-02-27 12:15:00|1930.23|1915.23|1932.94|1917.94|1933.12|1918.12|1930.06|1915.06|543
1709036400000|2024-02-27 12:20:00|1933.17|1918.17|1934.74|1919.74|1935.46|1920.46|1932.78|1917.78|690
1709036700000|2024-02-27 12:25:00|1934.75|1919.75|1934.24|1919.24|1939.05|1924.05|1930.5|1915.5|908
1709037000000|2024-02-27 12:30:00|1933.94|1918.94|1935.89|1920.89|1940.53|1925.53|1929.65|1914.65|946
1709037300000|2024-02-27 12:35:00|1936.09|1921.09|1932.53|1917.53|1939.13|1924.13|1931.45|1916.45|898
1709037600000|2024-02-27 12:40:00|1932.67|1917.67|1940.72|1925.72|1941.02|1926.02|1932.33|1917.33|787
1709037900000|2024-02-27 12:45:00|1940.91|1925.91|1931.48|1916.48|1941.16|1926.16|1931.14|1916.14|1007
1709038200000|2024-02-27 12:50:00|1931.5|1916.5|1933.26|1918.26|1933.8|1918.8|1927.84|1912.84|819
1709038500000|2024-02-27 12:55:00|1933.22|1918.22|1920.95|1905.95|1933.93|1918.93|1917.25|1902.25|850
1709038800000|2024-02-27 13:00:00|1920.9|1905.9|1921.64|1906.64|1925.61|1910.61|1912.42|1897.42|1081
1709039100000|2024-02-27 13:05:00|1921.71|1906.71|1918.43|1903.43|1922.43|1907.43|1917.2|1902.2|1075
1709039400000|2024-02-27 13:10:00|1918.7|1903.7|1918.75|1903.75|1920.93|1905.93|1917.28|1902.28|950
1709039700000|2024-02-27 13:15:00|1918.78|1903.78|1923.89|1908.89|1925.43|1910.43|1918.75|1903.75|914
1709040000000|2024-02-27 13:20:00|1924.07|1909.07|1912.79|1897.79|1924.27|1909.27|1911.91|1896.91|953
1709040300000|2024-02-27 13:25:00|1912.81|1897.81|1908.39|1893.39|1913.9|1898.9|1902.68|1887.68|987
1709040600000|2024-02-27 13:30:00|1908.4|1893.4|1912.5|1897.5|1914.37|1899.37|1908.38|1893.38|1050
1709040900000|2024-02-27 13:35:00|1912.58|1897.58|1911.91|1896.91|1915.69|1900.69|1911.45|1896.45|971
1709041200000|2024-02-27 13:40:00|1911.83|1896.83|1909.87|1894.87|1914.39|1899.39|1909.8|1894.8|912
1709041500000|2024-02-27 13:45:00|1909.76|1894.76|1914.4|1899.4|1916.54|1901.54|1909.13|1894.13|970
1709041800000|2024-02-27 13:50:00|1914.38|1899.38|1919.5|1904.5|1921.15|1906.15|1914.35|1899.35|871
1709042100000|2024-02-27 13:55:00|1919.53|1904.53|1919.11|1904.11|1920.24|1905.24|1917.55|1902.55|898
1709042400000|2024-02-27 14:00:00|1919.1|1904.1|1913.01|1898.01|1921.47|1906.47|1912.48|1897.48|908
1709042700000|2024-02-27 14:05:00|1912.99|1897.99|1915.72|1900.72|1917.78|1902.78|1912.99|1897.99|962
1709043000000|2024-02-27 14:10:00|1915.73|1900.73|1919.51|1904.51|1920.37|1905.37|1915.15|1900.15|872
1709043300000|2024-02-27 14:15:00|1919.45|1904.45|1917.32|1902.32|1920.32|1905.32|1916.9|1901.9|897
1709043600000|2024-02-27 14:20:00|1917.33|1902.33|1912.98|1897.98|1918.23|1903.23|1911.43|1896.43|961
1709043900000|2024-02-27 14:25:00|1912.8|1897.8|1917.06|1902.06|1917.67|1902.67|1912.6|1897.6|917
1709044200000|2024-02-27 14:30:00|1917.04|1902.04|1919.3|1904.3|1920.12|1905.12|1915.82|1900.82|1000
1709044500000|2024-02-27 14:35:00|1919.19|1904.19|1920.01|1905.01|1923.15|1908.15|1918.05|1903.05|1045
1709044800000|2024-02-27 14:40:00|1920.2|1905.2|1909.83|1894.83|1920.47|1905.47|1908.7|1893.7|1073
1709045100000|2024-02-27 14:45:00|1909.75|1894.75|1907.81|1892.81|1911.02|1896.02|1904.15|1889.15|1034
1709045400000|2024-02-27 14:50:00|1907.87|1892.87|1910.28|1895.28|1912.92|1897.92|1906|1891|1079
1709045700000|2024-02-27 14:55:00|1910.31|1895.31|1913.48|1898.48|1914.75|1899.75|1909.68|1894.68|852
1709046000000|2024-02-27 15:00:00|1913.49|1898.49|1917.76|1902.76|1918.15|1903.15|1913.42|1898.42|796
1709046300000|2024-02-27 15:05:00|1917.78|1902.78|1909.1|1894.1|1918.24|1903.24|1907.55|1892.55|997
1709046600000|2024-02-27 15:10:00|1909.09|1894.09|1911.34|1896.34|1913.35|1898.35|1907.92|1892.92|998
1709046900000|2024-02-27 15:15:00|1911.24|1896.24|1918.73|1903.73|1921.15|1906.15|1909.89|1894.89|1024
1709047200000|2024-02-27 15:20:00|1918.59|1903.59|1921.74|1906.74|1922.8|1907.8|1918.55|1903.55|846
1709047500000|2024-02-27 15:25:00|1921.75|1906.75|1919.6|1904.6|1922.36|1907.36|1915.95|1900.95|666
1709047800000|2024-02-27 15:30:00|1919.53|1904.53|1914.25|1899.25|1920.56|1905.56|1913.95|1898.95|780
1709048100000|2024-02-27 15:35:00|1914.4|1899.4|1913.73|1898.73|1917.46|1902.46|1912.93|1897.93|700
1709048400000|2024-02-27 15:40:00|1913.64|1898.64|1908.01|1893.01|1913.8|1898.8|1906.85|1891.85|953
1709048700000|2024-02-27 15:45:00|1908.03|1893.03|1907.04|1892.04|1909.47|1894.47|1903.15|1888.15|966
1709049000000|2024-02-27 15:50:00|1906.95|1891.95|1890.7|1875.7|1907.12|1892.12|1890.02|1875.02|861
1709049300000|2024-02-27 15:55:00|1890.62|1875.62|1892.28|1877.28|1894.48|1879.48|1885.75|1870.75|872
1709049600000|2024-02-27 16:00:00|1892.33|1877.33|1899.87|1884.87|1903.57|1888.57|1890.9|1875.9|651
1709049900000|2024-02-27 16:05:00|1899.83|1884.83|1880.07|1865.07|1899.83|1884.83|1878.74|1863.74|1075
1709050200000|2024-02-27 16:10:00|1879.95|1864.95|1888.95|1873.95|1888.95|1873.95|1874.78|1859.78|1099
1709050500000|2024-02-27 16:15:00|1889.11|1874.11|1897.03|1882.03|1899.13|1884.13|1888.4|1873.4|994
1709050800000|2024-02-27 16:20:00|1897.23|1882.23|1900.65|1885.65|1901.8|1886.8|1896.67|1881.67|1003
1709051100000|2024-02-27 16:25:00|1900.67|1885.67|1898.33|1883.33|1903.11|1888.11|1898.03|1883.03|879
1709051400000|2024-02-27 16:30:00|1897.95|1882.95|1901.93|1886.93|1903.98|1888.98|1897.95|1882.95|880
1709051700000|2024-02-27 16:35:00|1901.96|1886.96|1901.05|1886.05|1904.13|1889.13|1900.03|1885.03|870
1709052000000|2024-02-27 16:40:00|1900.97|1885.97|1896.25|1881.25|1900.97|1885.97|1892.45|1877.45|975
1709052300000|2024-02-27 16:45:00|1896.26|1881.26|1899.16|1884.16|1902.6|1887.6|1895.65|1880.65|1048
1709052600000|2024-02-27 16:50:00|1899.04|1884.04|1893.93|1878.93|1899.89|1884.89|1893.84|1878.84|947
1709052900000|2024-02-27 16:55:00|1894.06|1879.06|1896.22|1881.22|1896.65|1881.65|1893.53|1878.53|843
1709053200000|2024-02-27 17:00:00|1896.24|1881.24|1898.21|1883.21|1898.45|1883.45|1894.53|1879.53|864
1709053500000|2024-02-27 17:05:00|1898.19|1883.19|1900.82|1885.82|1901.29|1886.29|1897.85|1882.85|785
1709053800000|2024-02-27 17:10:00|1900.84|1885.84|1898.93|1883.93|1901.1|1886.1|1896.6|1881.6|706
1709054100000|2024-02-27 17:15:00|1898.96|1883.96|1900.5|1885.5|1900.9|1885.9|1898.29|1883.29|607
1709054400000|2024-02-27 17:20:00|1900.53|1885.53|1898.08|1883.08|1901.1|1886.1|1897.69|1882.69|805
1709054700000|2024-02-27 17:25:00|1898.07|1883.07|1901.09|1886.09|1902.1|1887.1|1897.18|1882.18|707
1709055000000|2024-02-27 17:30:00|1901.03|1886.03|1893.4|1878.4|1902.27|1887.27|1890.95|1875.95|937
1709055300000|2024-02-27 17:35:00|1893.36|1878.36|1891.05|1876.05|1895.54|1880.54|1890.53|1875.53|1021
1709055600000|2024-02-27 17:40:00|1890.95|1875.95|1896.62|1881.62|1896.75|1881.75|1890.43|1875.43|879
1709055900000|2024-02-27 17:45:00|1896.59|1881.59|1899.75|1884.75|1902.31|1887.31|1895.91|1880.91|893
1709056200000|2024-02-27 17:50:00|1899.8|1884.8|1900.14|1885.14|1900.74|1885.74|1897.3|1882.3|946
1709056500000|2024-02-27 17:55:00|1900.16|1885.16|1901.28|1886.28|1901.58|1886.58|1897.93|1882.93|783
1709056800000|2024-02-27 18:00:00|1901.36|1886.36|1906.28|1891.28|1907.93|1892.93|1900.76|1885.76|749
1709057100000|2024-02-27 18:05:00|1906.19|1891.19|1907.44|1892.44|1907.54|1892.54|1904.26|1889.26|832
1709057400000|2024-02-27 18:10:00|1907.4|1892.4|1913.55|1898.55|1914.72|1899.72|1907.4|1892.4|620
1709057700000|2024-02-27 18:15:00|1913.79|1898.79|1917.99|1902.99|1918.16|1903.16|1913.75|1898.75|622
1709058000000|2024-02-27 18:20:00|1918|1903|1916.63|1901.63|1918.85|1903.85|1914.86|1899.86|733
1709058300000|2024-02-27 18:25:00|1916.61|1901.61|1921.93|1906.93|1922|1907|1916.18|1901.18|701
1709058600000|2024-02-27 18:30:00|1921.91|1906.91|1921.2|1906.2|1922.35|1907.35|1917.05|1902.05|800
1709058900000|2024-02-27 18:35:00|1921.11|1906.11|1918.33|1903.33|1922.15|1907.15|1917.4|1902.4|778
1709059200000|2024-02-27 18:40:00|1918.22|1903.22|1914.8|1899.8|1918.46|1903.46|1914.75|1899.75|701
1709059500000|2024-02-27 18:45:00|1914.95|1899.95|1912.84|1897.84|1916.3|1901.3|1912.2|1897.2|939
1709059800000|2024-02-27 18:50:00|1912.86|1897.86|1913.94|1898.94|1915.4|1900.4|1912.17|1897.17|749
1709060100000|2024-02-27 18:55:00|1914.03|1899.03|1916.14|1901.14|1916.74|1901.74|1913.79|1898.79|716
1709060400000|2024-02-27 19:00:00|1916.25|1901.25|1913.75|1898.75|1917.87|1902.87|1912.55|1897.55|693
1709060700000|2024-02-27 19:05:00|1913.78|1898.78|1921.11|1906.11|1921.73|1906.73|1913.76|1898.76|868
1709061000000|2024-02-27 19:10:00|1921.09|1906.09|1919.35|1904.35|1921.95|1906.95|1917.86|1902.86|791
1709061300000|2024-02-27 19:15:00|1919.66|1904.66|1922.95|1907.95|1923.4|1908.4|1919.25|1904.25|447
1709061600000|2024-02-27 19:20:00|1923.29|1908.29|1921.75|1906.75|1925.3|1910.3|1921.57|1906.57|568
1709061900000|2024-02-27 19:25:00|1921.82|1906.82|1916.24|1901.24|1921.82|1906.82|1915.84|1900.84|828
1709062200000|2024-02-27 19:30:00|1916.15|1901.15|1918.23|1903.23|1922.14|1907.14|1911.14|1896.14|902
1709062500000|2024-02-27 19:35:00|1918.12|1903.12|1912.99|1897.99|1918.55|1903.55|1911.04|1896.04|1034
1709062800000|2024-02-27 19:40:00|1913.03|1898.03|1915.45|1900.45|1917.26|1902.26|1910.98|1895.98|845
1709063100000|2024-02-27 19:45:00|1915.44|1900.44|1914.93|1899.93|1917.89|1902.89|1913.9|1898.9|881
1709063400000|2024-02-27 19:50:00|1914.86|1899.86|1919.16|1904.16|1922.52|1907.52|1914.17|1899.17|1043
1709063700000|2024-02-27 19:55:00|1918.93|1903.93|1918.29|1903.29|1920.78|1905.78|1916.31|1901.31|1013
1709064000000|2024-02-27 20:00:00|1918.27|1903.27|1915.6|1900.6|1919|1904|1914.95|1899.95|983
1709064300000|2024-02-27 20:05:00|1915.58|1900.58|1917.7|1902.7|1918.5|1903.5|1913.52|1898.52|886
1709064600000|2024-02-27 20:10:00|1917.71|1902.71|1920.37|1905.37|1921.21|1906.21|1916.9|1901.9|839
1709064900000|2024-02-27 20:15:00|1920.35|1905.35|1918.2|1903.2|1920.68|1905.68|1912.77|1897.77|986
1709065200000|2024-02-27 20:20:00|1918.61|1903.61|1915.31|1900.31|1923.27|1908.27|1914.6|1899.6|938
1709065500000|2024-02-27 20:25:00|1915.36|1900.36|1918.86|1903.86|1919.9|1904.9|1914.2|1899.2|852
1709065800000|2024-02-27 20:30:00|1918.87|1903.87|1910.91|1895.91|1920.83|1905.83|1910.81|1895.81|737
1709066100000|2024-02-27 20:35:00|1910.81|1895.81|1909.55|1894.55|1912.91|1897.91|1908.63|1893.63|832
1709066400000|2024-02-27 20:40:00|1909.54|1894.54|1912.82|1897.82|1912.9|1897.9|1908.44|1893.44|924
1709066700000|2024-02-27 20:45:00|1912.77|1897.77|1914.79|1899.79|1916.23|1901.23|1911.48|1896.48|870
1709067000000|2024-02-27 20:50:00|1914.82|1899.82|1918.34|1903.34|1918.34|1903.34|1914.72|1899.72|760
1709067300000|2024-02-27 20:55:00|1918.33|1903.33|1923.72|1908.72|1923.95|1908.95|1914.6|1899.6|843
1709067600000|2024-02-27 21:00:00|1923.69|1908.69|1914|1899|1924.85|1909.85|1912.58|1897.58|921
1709067900000|2024-02-27 21:05:00|1914.15|1899.15|1916.36|1901.36|1918.72|1903.72|1913.7|1898.7|724
1709068200000|2024-02-27 21:10:00|1916.34|1901.34|1923.29|1908.29|1923.74|1908.74|1914.51|1899.51|734
1709068500000|2024-02-27 21:15:00|1923.52|1908.52|1924.26|1909.26|1925.91|1910.91|1922.63|1907.63|636
1709068800000|2024-02-27 21:20:00|1924.29|1909.29|1923.24|1908.24|1924.6|1909.6|1921.52|1906.52|472
1709069100000|2024-02-27 21:25:00|1923.27|1908.27|1920.12|1905.12|1924.27|1909.27|1919.4|1904.4|499
1709069400000|2024-02-27 21:30:00|1920.18|1905.18|1919.92|1904.92|1921.18|1906.18|1917.55|1902.55|600
1709069700000|2024-02-27 21:35:00|1920.06|1905.06|1918.55|1903.55|1920.56|1905.56|1917.15|1902.15|714
1709070000000|2024-02-27 21:40:00|1918.6|1903.6|1918.03|1903.03|1919.76|1904.76|1916.85|1901.85|611
1709070300000|2024-02-27 21:45:00|1917.75|1902.75|1917.2|1902.2|1920.06|1905.06|1916.1|1901.1|595
1709070600000|2024-02-27 21:50:00|1916.9|1901.9|1915.77|1900.77|1917.28|1902.28|1913.89|1898.89|776
1709070900000|2024-02-27 21:55:00|1915.75|1900.75|1917.98|1902.98|1918.8|1903.8|1915.68|1900.68|679
1709071200000|2024-02-27 22:00:00|1918.11|1903.11|1919.39|1904.39|1919.4|1904.4|1917.01|1902.01|542
1709071500000|2024-02-27 22:05:00|1919.41|1904.41|1918.35|1903.35|1920.14|1905.14|1917.45|1902.45|427
1709071800000|2024-02-27 22:10:00|1918.82|1903.82|1919.01|1904.01|1919.91|1904.91|1917.63|1902.63|346
1709072100000|2024-02-27 22:15:00|1918.83|1903.83|1925.31|1910.31|1925.75|1910.75|1918.83|1903.83|396
1709072400000|2024-02-27 22:20:00|1925.3|1910.3|1927.79|1912.79|1928.4|1913.4|1925.05|1910.05|398
1709072700000|2024-02-27 22:25:00|1927.77|1912.77|1927.74|1912.74|1930.34|1915.34|1927.67|1912.67|460
1709073000000|2024-02-27 22:30:00|1927.75|1912.75|1925.59|1910.59|1927.84|1912.84|1925.5|1910.5|589
1709073300000|2024-02-27 22:35:00|1925.58|1910.58|1924.08|1909.08|1927.36|1912.36|1923.09|1908.09|445
1709073600000|2024-02-27 22:40:00|1923.99|1908.99|1927.74|1912.74|1927.74|1912.74|1923.97|1908.97|469
1709073900000|2024-02-27 22:45:00|1927.68|1912.68|1925.33|1910.33|1928.33|1913.33|1924.99|1909.99|414
1709074200000|2024-02-27 22:50:00|1925.02|1910.02|1923.03|1908.03|1925.02|1910.02|1921.26|1906.26|319
1709074500000|2024-02-27 22:55:00|1923.04|1908.04|1921.68|1906.68|1923.04|1908.04|1921.06|1906.06|330
1709074800000|2024-02-27 23:00:00|1921.73|1906.73|1920.83|1905.83|1924.01|1909.01|1920.7|1905.7|366
1709075100000|2024-02-27 23:05:00|1920.81|1905.81|1918.13|1903.13|1923.81|1908.81|1917.96|1902.96|664
1709075400000|2024-02-27 23:10:00|1918.24|1903.24|1918.37|1903.37|1919.06|1904.06|1917.18|1902.18|622
1709075700000|2024-02-27 23:15:00|1918.34|1903.34|1919.15|1904.15|1920.04|1905.04|1917.11|1902.11|638
1709076000000|2024-02-27 23:20:00|1919.03|1904.03|1916.15|1901.15|1919.23|1904.23|1915.95|1900.95|522
1709076300000|2024-02-27 23:25:00|1916.05|1901.05|1916.31|1901.31|1917.72|1902.72|1915.2|1900.2|508
1709076600000|2024-02-27 23:30:00|1916.26|1901.26|1917.03|1902.03|1917.45|1902.45|1915|1900|623
1709076900000|2024-02-27 23:35:00|1917.05|1902.05|1914.15|1899.15|1917.63|1902.63|1913.55|1898.55|442
1709077200000|2024-02-27 23:40:00|1914.12|1899.12|1912.89|1897.89|1914.4|1899.4|1912.33|1897.33|367
1709077500000|2024-02-27 23:45:00|1912.92|1897.92|1911.77|1896.77|1912.98|1897.98|1910.68|1895.68|502
1709077800000|2024-02-27 23:50:00|1911.83|1896.83|1911.23|1896.23|1912|1897|1909.84|1894.84|473
1709078100000|2024-02-27 23:55:00|1911.5|1896.5|1910.21|1895.21|1911.5|1896.5|1909.35|1894.35|291
1709078400000|2024-02-28 00:00:00|1910.26|1895.26|1910.04|1895.04|1911.77|1896.77|1909.45|1894.45|531
1709078700000|2024-02-28 00:05:00|1910.28|1895.28|1908.17|1893.17|1911.77|1896.77|1907.4|1892.4|339
1709079000000|2024-02-28 00:10:00|1908.2|1893.2|1905.98|1890.98|1908.65|1893.65|1905.15|1890.15|458
1709079300000|2024-02-28 00:15:00|1906.15|1891.15|1901.08|1886.08|1907.33|1892.33|1900.75|1885.75|526
1709079600000|2024-02-28 00:20:00|1901.24|1886.24|1906.8|1891.8|1907.56|1892.56|1900.96|1885.96|577
1709079900000|2024-02-28 00:25:00|1906.9|1891.9|1908.85|1893.85|1908.89|1893.89|1906.84|1891.84|526
1709080200000|2024-02-28 00:30:00|1908.87|1893.87|1912.75|1897.75|1912.75|1897.75|1908.59|1893.59|532
1709080500000|2024-02-28 00:35:00|1912.61|1897.61|1913.7|1898.7|1915.22|1900.22|1912.53|1897.53|427
1709080800000|2024-02-28 00:40:00|1913.65|1898.65|1914.95|1899.95|1915.14|1900.14|1913.55|1898.55|381
1709081100000|2024-02-28 00:45:00|1914.93|1899.93|1917|1902|1917.96|1902.96|1914.68|1899.68|474
1709081400000|2024-02-28 00:50:00|1917.01|1902.01|1915.72|1900.72|1917.54|1902.54|1913.43|1898.43|749
1709081700000|2024-02-28 00:55:00|1915.74|1900.74|1914.05|1899.05|1916.54|1901.54|1912.99|1897.99|530
1709082000000|2024-02-28 01:00:00|1914.11|1899.11|1910.65|1895.65|1914.56|1899.56|1910.56|1895.56|530
1709082300000|2024-02-28 01:05:00|1910.6|1895.6|1908.35|1893.35|1912.04|1897.04|1907.38|1892.38|567
1709082600000|2024-02-28 01:10:00|1908.31|1893.31|1902.89|1887.89|1908.58|1893.58|1901.82|1886.82|663
1709082900000|2024-02-28 01:15:00|1902.94|1887.94|1908.37|1893.37|1908.81|1893.81|1899.04|1884.04|817
1709083200000|2024-02-28 01:20:00|1908.25|1893.25|1905.19|1890.19|1909|1894|1904.97|1889.97|633
1709083500000|2024-02-28 01:25:00|1905.16|1890.16|1904.39|1889.39|1906.59|1891.59|1904.36|1889.36|637
1709083800000|2024-02-28 01:30:00|1904.41|1889.41|1900.41|1885.41|1904.8|1889.8|1899.91|1884.91|727
1709084100000|2024-02-28 01:35:00|1900.9|1885.9|1897.9|1882.9|1900.9|1885.9|1896.8|1881.8|564
1709084400000|2024-02-28 01:40:00|1898.12|1883.12|1894.72|1879.72|1898.22|1883.22|1893.85|1878.85|317
1709084700000|2024-02-28 01:45:00|1894.75|1879.75|1898.16|1883.16|1899.46|1884.46|1894.05|1879.05|548
1709085000000|2024-02-28 01:50:00|1898.17|1883.17|1899.88|1884.88|1900.67|1885.67|1897.99|1882.99|604
1709085300000|2024-02-28 01:55:00|1899.96|1884.96|1898.48|1883.48|1899.96|1884.96|1896.95|1881.95|607
1709085600000|2024-02-28 02:00:00|1898.47|1883.47|1896|1881|1898.79|1883.79|1895.51|1880.51|547
1709085900000|2024-02-28 02:05:00|1896.03|1881.03|1896.71|1881.71|1898.06|1883.06|1894.1|1879.1|676
1709086200000|2024-02-28 02:10:00|1896.73|1881.73|1898.53|1883.53|1898.75|1883.75|1895.55|1880.55|526
1709086500000|2024-02-28 02:15:00|1898.58|1883.58|1898.83|1883.83|1899.01|1884.01|1896.89|1881.89|575
1709086800000|2024-02-28 02:20:00|1898.85|1883.85|1901.18|1886.18|1901.45|1886.45|1898.83|1883.83|461
1709087100000|2024-02-28 02:25:00|1901.22|1886.22|1900.91|1885.91|1901.39|1886.39|1899.06|1884.06|545
1709087400000|2024-02-28 02:30:00|1900.92|1885.92|1899.81|1884.81|1901.4|1886.4|1898.85|1883.85|534
1709087700000|2024-02-28 02:35:00|1899.82|1884.82|1898.88|1883.88|1899.94|1884.94|1897.55|1882.55|599
1709088000000|2024-02-28 02:40:00|1898.89|1883.89|1898.61|1883.61|1899.96|1884.96|1897.7|1882.7|641
1709088300000|2024-02-28 02:45:00|1898.79|1883.79|1897.12|1882.12|1898.87|1883.87|1896.45|1881.45|714
1709088600000|2024-02-28 02:50:00|1897.1|1882.1|1897.75|1882.75|1897.75|1882.75|1895.93|1880.93|346
1709088900000|2024-02-28 02:55:00|1897.69|1882.69|1896.95|1881.95|1898.07|1883.07|1895.81|1880.81|320
1709089200000|2024-02-28 03:00:00|1897.35|1882.35|1896.93|1881.93|1897.73|1882.73|1895.64|1880.64|315
1709089500000|2024-02-28 03:05:00|1896.94|1881.94|1892.88|1877.88|1897.06|1882.06|1892.75|1877.75|345
1709089800000|2024-02-28 03:10:00|1892.93|1877.93|1892.67|1877.67|1892.97|1877.97|1891.66|1876.66|233
1709090100000|2024-02-28 03:15:00|1892.74|1877.74|1891.25|1876.25|1892.84|1877.84|1888.45|1873.45|414
1709090400000|2024-02-28 03:20:00|1891.26|1876.26|1894.89|1879.89|1894.92|1879.92|1890.2|1875.2|566
1709090700000|2024-02-28 03:25:00|1894.92|1879.92|1893.94|1878.94|1895.6|1880.6|1892.98|1877.98|512
1709091000000|2024-02-28 03:30:00|1893.87|1878.87|1892.05|1877.05|1894.85|1879.85|1889.85|1874.85|385
1709091300000|2024-02-28 03:35:00|1892.06|1877.06|1890.74|1875.74|1892.59|1877.59|1889|1874|450
1709091600000|2024-02-28 03:40:00|1890.95|1875.95|1892.68|1877.68|1893.79|1878.79|1890.72|1875.72|580
1709091900000|2024-02-28 03:45:00|1892.72|1877.72|1893.54|1878.54|1894.15|1879.15|1891.65|1876.65|394
1709092200000|2024-02-28 03:50:00|1893.2|1878.2|1897.84|1882.84|1897.94|1882.94|1893.2|1878.2|399
1709092500000|2024-02-28 03:55:00|1897.89|1882.89|1897.06|1882.06|1899.44|1884.44|1896.24|1881.24|393
1709092800000|2024-02-28 04:00:00|1897.11|1882.11|1899.51|1884.51|1899.84|1884.84|1896.29|1881.29|630
1709093100000|2024-02-28 04:05:00|1899.48|1884.48|1901.75|1886.75|1902.25|1887.25|1899.06|1884.06|654
1709093400000|2024-02-28 04:10:00|1901.76|1886.76|1903.83|1888.83|1904.5|1889.5|1900.43|1885.43|494
1709093700000|2024-02-28 04:15:00|1904.44|1889.44|1907.42|1892.42|1907.79|1892.79|1903.27|1888.27|267
1709094000000|2024-02-28 04:20:00|1907.38|1892.38|1909.22|1894.22|1909.7|1894.7|1907.35|1892.35|544
1709094300000|2024-02-28 04:25:00|1909.29|1894.29|1909.96|1894.96|1910.32|1895.32|1908.11|1893.11|517
1709094600000|2024-02-28 04:30:00|1909.93|1894.93|1907.81|1892.81|1910.22|1895.22|1907.55|1892.55|568
1709094900000|2024-02-28 04:35:00|1907.77|1892.77|1908.82|1893.82|1909.47|1894.47|1906.65|1891.65|535
1709095200000|2024-02-28 04:40:00|1908.85|1893.85|1910.66|1895.66|1910.85|1895.85|1908.63|1893.63|285
1709095500000|2024-02-28 04:45:00|1910.51|1895.51|1909.14|1894.14|1910.95|1895.95|1909.14|1894.14|291
1709095800000|2024-02-28 04:50:00|1909.13|1894.13|1908.78|1893.78|1910.51|1895.51|1908.15|1893.15|215
1709096100000|2024-02-28 04:55:00|1908.83|1893.83|1907.68|1892.68|1909.63|1894.63|1906.79|1891.79|563
1709096400000|2024-02-28 05:00:00|1907.73|1892.73|1908.84|1893.84|1910.1|1895.1|1906.8|1891.8|635
1709096700000|2024-02-28 05:05:00|1908.8|1893.8|1907.63|1892.63|1908.98|1893.98|1906.5|1891.5|511
1709097000000|2024-02-28 05:10:00|1907.65|1892.65|1907.36|1892.36|1908.17|1893.17|1906.94|1891.94|438
1709097300000|2024-02-28 05:15:00|1907.37|1892.37|1908.02|1893.02|1908.74|1893.74|1906.88|1891.88|504
1709097600000|2024-02-28 05:20:00|1907.98|1892.98|1907.62|1892.62|1908.69|1893.69|1906.39|1891.39|418
1709097900000|2024-02-28 05:25:00|1907.61|1892.61|1907.3|1892.3|1908.12|1893.12|1907.05|1892.05|453
1709098200000|2024-02-28 05:30:00|1907.19|1892.19|1909.02|1894.02|1909.34|1894.34|1907.04|1892.04|478
1709098500000|2024-02-28 05:35:00|1909.04|1894.04|1906.77|1891.77|1909.22|1894.22|1906.33|1891.33|351
1709098800000|2024-02-28 05:40:00|1906.82|1891.82|1905.37|1890.37|1907.41|1892.41|1904.78|1889.78|500
1709099100000|2024-02-28 05:45:00|1905.16|1890.16|1904.28|1889.28|1905.3|1890.3|1903.63|1888.63|680
1709099400000|2024-02-28 05:50:00|1904.3|1889.3|1904.5|1889.5|1906.15|1891.15|1903.86|1888.86|542
1709099700000|2024-02-28 05:55:00|1904.46|1889.46|1904.26|1889.26|1905.53|1890.53|1903.43|1888.43|465
1709100000000|2024-02-28 06:00:00|1904.3|1889.3|1902.4|1887.4|1905.67|1890.67|1901.88|1886.88|581
1709100300000|2024-02-28 06:05:00|1902.5|1887.5|1901.21|1886.21|1903.96|1888.96|1900.66|1885.66|471
1709100600000|2024-02-28 06:10:00|1901.16|1886.16|1899.5|1884.5|1901.79|1886.79|1899.24|1884.24|597
1709100900000|2024-02-28 06:15:00|1899.52|1884.52|1903.36|1888.36|1903.46|1888.46|1898.96|1883.96|739
1709101200000|2024-02-28 06:20:00|1903.34|1888.34|1901.77|1886.77|1904|1889|1901.18|1886.18|547
1709101500000|2024-02-28 06:25:00|1901.82|1886.82|1902.95|1887.95|1903.48|1888.48|1901.08|1886.08|507
1709101800000|2024-02-28 06:30:00|1902.9|1887.9|1903.05|1888.05|1903.73|1888.73|1902.9|1887.9|331
1709102100000|2024-02-28 06:35:00|1902.97|1887.97|1904.98|1889.98|1905.18|1890.18|1902.87|1887.87|515
1709102400000|2024-02-28 06:40:00|1905.1|1890.1|1904.69|1889.69|1905.75|1890.75|1903.65|1888.65|415
1709102700000|2024-02-28 06:45:00|1904.72|1889.72|1903.48|1888.48|1905.29|1890.29|1902.91|1887.91|534
1709103000000|2024-02-28 06:50:00|1903.51|1888.51|1900.97|1885.97|1903.51|1888.51|1899.83|1884.83|574
1709103300000|2024-02-28 06:55:00|1900.98|1885.98|1902.76|1887.76|1903.51|1888.51|1900.98|1885.98|525
1709103600000|2024-02-28 07:00:00|1902.79|1887.79|1898.65|1883.65|1903.09|1888.09|1898.56|1883.56|521
1709103900000|2024-02-28 07:05:00|1898.66|1883.66|1901.12|1886.12|1901.66|1886.66|1898.19|1883.19|565
1709104200000|2024-02-28 07:10:00|1901.14|1886.14|1903.68|1888.68|1903.83|1888.83|1900.33|1885.33|485
1709104500000|2024-02-28 07:15:00|1903.73|1888.73|1903.07|1888.07|1904.55|1889.55|1901.85|1886.85|375
1709104800000|2024-02-28 07:20:00|1903.16|1888.16|1903.48|1888.48|1903.89|1888.89|1902|1887|458
1709105100000|2024-02-28 07:25:00|1903.39|1888.39|1905.25|1890.25|1905.26|1890.26|1902.55|1887.55|451
1709105400000|2024-02-28 07:30:00|1905.27|1890.27|1904.84|1889.84|1906.3|1891.3|1904.16|1889.16|419
1709105700000|2024-02-28 07:35:00|1904.83|1889.83|1910.37|1895.37|1910.95|1895.95|1904.83|1889.83|447
1709106000000|2024-02-28 07:40:00|1910.11|1895.11|1913.38|1898.38|1914.83|1899.83|1909.93|1894.93|726
1709106300000|2024-02-28 07:45:00|1913.62|1898.62|1915.88|1900.88|1916.3|1901.3|1913.26|1898.26|858
1709106600000|2024-02-28 07:50:00|1915.86|1900.86|1921.72|1906.72|1922.95|1907.95|1915.86|1900.86|970
1709106900000|2024-02-28 07:55:00|1921.79|1906.79|1920.87|1905.87|1922.5|1907.5|1917.68|1902.68|1019
1709107200000|2024-02-28 08:00:00|1920.89|1905.89|1924.85|1909.85|1925.3|1910.3|1919.65|1904.65|790
1709107500000|2024-02-28 08:05:00|1924.75|1909.75|1923.6|1908.6|1925.33|1910.33|1920.54|1905.54|781
1709107800000|2024-02-28 08:10:00|1923.45|1908.45|1917.12|1902.12|1924.24|1909.24|1914.72|1899.72|918
1709108100000|2024-02-28 08:15:00|1917.11|1902.11|1926.23|1911.23|1926.36|1911.36|1915.61|1900.61|932
1709108400000|2024-02-28 08:20:00|1926.11|1911.11|1930.36|1915.36|1931.69|1916.69|1925.6|1910.6|957
1709108700000|2024-02-28 08:25:00|1930.34|1915.34|1937.63|1922.63|1937.81|1922.81|1930.28|1915.28|927
1709109000000|2024-02-28 08:30:00|1937.62|1922.62|1933.08|1918.08|1938.94|1923.94|1931.11|1916.11|1019
1709109300000|2024-02-28 08:35:00|1933.05|1918.05|1935.28|1920.28|1936.39|1921.39|1930.32|1915.32|1037
1709109600000|2024-02-28 08:40:00|1935.38|1920.38|1939.32|1924.32|1940.63|1925.63|1933.98|1918.98|956
1709109900000|2024-02-28 08:45:00|1939.27|1924.27|1938.56|1923.56|1943.26|1928.26|1936.65|1921.65|1023
1709110200000|2024-02-28 08:50:00|1938.57|1923.57|1947.35|1932.35|1947.35|1932.35|1937.39|1922.39|966
1709110500000|2024-02-28 08:55:00|1947.3|1932.3|1947.06|1932.06|1953.8|1938.8|1942.27|1927.27|1082
1709110800000|2024-02-28 09:00:00|1946.6|1931.6|1935.61|1920.61|1946.87|1931.87|1932.15|1917.15|1078
1709111100000|2024-02-28 09:05:00|1935.62|1920.62|1934.45|1919.45|1936.79|1921.79|1928.44|1913.44|1062
1709111400000|2024-02-28 09:10:00|1934.35|1919.35|1937.98|1922.98|1938.37|1923.37|1932.82|1917.82|991
1709111700000|2024-02-28 09:15:00|1938|1923|1936.35|1921.35|1940.95|1925.95|1935.76|1920.76|992
1709112000000|2024-02-28 09:20:00|1936.31|1921.31|1938.98|1923.98|1938.98|1923.98|1929.18|1914.18|969
1709112300000|2024-02-28 09:25:00|1939.08|1924.08|1945.36|1930.36|1948.26|1933.26|1938.83|1923.83|700
1709112600000|2024-02-28 09:30:00|1945.39|1930.39|1955.74|1940.74|1957.26|1942.26|1944.86|1929.86|707
1709112900000|2024-02-28 09:35:00|1955.47|1940.47|1955.21|1940.21|1956.11|1941.11|1949.6|1934.6|920
1709113200000|2024-02-28 09:40:00|1955.24|1940.24|1955.31|1940.31|1956.23|1941.23|1952.7|1937.7|701
1709113500000|2024-02-28 09:45:00|1955.28|1940.28|1959.5|1944.5|1963.36|1948.36|1954.45|1939.45|890
1709113800000|2024-02-28 09:50:00|1959.47|1944.47|1959.15|1944.15|1963.1|1948.1|1956.67|1941.67|1016
1709114100000|2024-02-28 09:55:00|1959.21|1944.21|1961.39|1946.39|1962.52|1947.52|1956.4|1941.4|980
1709114400000|2024-02-28 10:00:00|1961.27|1946.27|1957.3|1942.3|1963.86|1948.86|1956.24|1941.24|915
1709114700000|2024-02-28 10:05:00|1957.19|1942.19|1954.04|1939.04|1957.55|1942.55|1949.8|1934.8|809
1709115000000|2024-02-28 10:10:00|1954.41|1939.41|1956.65|1941.65|1956.84|1941.84|1953.68|1938.68|872
1709115300000|2024-02-28 10:15:00|1956.51|1941.51|1950.32|1935.32|1957.08|1942.08|1947.25|1932.25|967
1709115600000|2024-02-28 10:20:00|1950.31|1935.31|1949.31|1934.31|1950.76|1935.76|1946.6|1931.6|856
1709115900000|2024-02-28 10:25:00|1949.28|1934.28|1951.04|1936.04|1952.12|1937.12|1948.4|1933.4|799
1709116200000|2024-02-28 10:30:00|1950.77|1935.77|1949.68|1934.68|1950.77|1935.77|1945.91|1930.91|728
1709116500000|2024-02-28 10:35:00|1949.77|1934.77|1949.65|1934.65|1952.39|1937.39|1948.85|1933.85|579
1709116800000|2024-02-28 10:40:00|1949.6|1934.6|1946.37|1931.37|1950.35|1935.35|1945.68|1930.68|754
1709117100000|2024-02-28 10:45:00|1946.21|1931.21|1949.83|1934.83|1952.27|1937.27|1944.68|1929.68|863
1709117400000|2024-02-28 10:50:00|1949.87|1934.87|1957.17|1942.17|1957.22|1942.22|1949.84|1934.84|784
1709117700000|2024-02-28 10:55:00|1957.57|1942.57|1963.7|1948.7|1963.77|1948.77|1957.03|1942.03|661
1709118000000|2024-02-28 11:00:00|1963.72|1948.72|1964.7|1949.7|1965.07|1950.07|1959.07|1944.07|756
1709118300000|2024-02-28 11:05:00|1964.66|1949.66|1964.65|1949.65|1965.85|1950.85|1960.25|1945.25|516
1709118600000|2024-02-28 11:10:00|1964.59|1949.59|1958.3|1943.3|1964.75|1949.75|1957.4|1942.4|619
1709118900000|2024-02-28 11:15:00|1958.55|1943.55|1963.41|1948.41|1964|1949|1957.15|1942.15|462
1709119200000|2024-02-28 11:20:00|1963.05|1948.05|1959.06|1944.06|1963.36|1948.36|1956.35|1941.35|870
1709119500000|2024-02-28 11:25:00|1958.81|1943.81|1966.38|1951.38|1966.39|1951.39|1958.11|1943.11|911
1709119800000|2024-02-28 11:30:00|1966.34|1951.34|1966.22|1951.22|1969.37|1954.37|1963.04|1948.04|897
1709120100000|2024-02-28 11:35:00|1966.26|1951.26|1958.38|1943.38|1969.23|1954.23|1954.45|1939.45|1024
1709120400000|2024-02-28 11:40:00|1958.49|1943.49|1948.18|1933.18|1962.18|1947.18|1947.77|1932.77|1046
1709120700000|2024-02-28 11:45:00|1948.13|1933.13|1953.42|1938.42|1956.08|1941.08|1945.73|1930.73|1096
1709121000000|2024-02-28 11:50:00|1953.44|1938.44|1936.19|1921.19|1953.79|1938.79|1913.02|1898.02|1129
1709121300000|2024-02-28 11:55:00|1936.11|1921.11|1930.91|1915.91|1938.37|1923.37|1923.35|1908.35|1152
1709121600000|2024-02-28 12:00:00|1931.44|1916.44|1941.38|1926.38|1941.81|1926.81|1930.3|1915.3|1036
1709121900000|2024-02-28 12:05:00|1941.41|1926.41|1935.63|1920.63|1945.48|1930.48|1930.49|1915.49|1093
1709122200000|2024-02-28 12:10:00|1935.79|1920.79|1937.08|1922.08|1938.55|1923.55|1934.39|1919.39|1081
1709122500000|2024-02-28 12:15:00|1937.12|1922.12|1931.67|1916.67|1940.58|1925.58|1930.59|1915.59|1013
1709122800000|2024-02-28 12:20:00|1931.81|1916.81|1927.48|1912.48|1935.13|1920.13|1927.32|1912.32|1096
1709123100000|2024-02-28 12:25:00|1927.77|1912.77|1933.9|1918.9|1935.86|1920.86|1923.63|1908.63|1040
1709123400000|2024-02-28 12:30:00|1933.93|1918.93|1931.37|1916.37|1935.8|1920.8|1929.31|1914.31|1042
1709123700000|2024-02-28 12:35:00|1931.41|1916.41|1929.92|1914.92|1936.62|1921.62|1928.8|1913.8|948
1709124000000|2024-02-28 12:40:00|1929.82|1914.82|1929.79|1914.79|1930.82|1915.82|1927.4|1912.4|862
1709124300000|2024-02-28 12:45:00|1929.77|1914.77|1934.77|1919.77|1934.99|1919.99|1928.9|1913.9|881
1709124600000|2024-02-28 12:50:00|1934.78|1919.78|1930.13|1915.13|1935.13|1920.13|1929.23|1914.23|820
1709124900000|2024-02-28 12:55:00|1929.65|1914.65|1926.25|1911.25|1930.14|1915.14|1924.33|1909.33|889
1709125200000|2024-02-28 13:00:00|1926.18|1911.18|1931.95|1916.95|1931.97|1916.97|1924.78|1909.78|769
1709125500000|2024-02-28 13:05:00|1931.97|1916.97|1934.25|1919.25|1937.24|1922.24|1930.18|1915.18|1025
1709125800000|2024-02-28 13:10:00|1933.99|1918.99|1925.98|1910.98|1936.59|1921.59|1921.8|1906.8|1003
1709126100000|2024-02-28 13:15:00|1925.69|1910.69|1927.29|1912.29|1927.45|1912.45|1920.4|1905.4|1046
1709126400000|2024-02-28 13:20:00|1927.3|1912.3|1940.3|1925.3|1940.54|1925.54|1926.61|1911.61|1015
1709126700000|2024-02-28 13:25:00|1940.32|1925.32|1942.56|1927.56|1953.41|1938.41|1936.65|1921.65|1104
1709127000000|2024-02-28 13:30:00|1942.63|1927.63|1949.46|1934.46|1950.28|1935.28|1937.08|1922.08|1069
1709127300000|2024-02-28 13:35:00|1949.6|1934.6|1947.51|1932.51|1953.25|1938.25|1943.18|1928.18|1023
1709127600000|2024-02-28 13:40:00|1947.65|1932.65|1942.03|1927.03|1949.43|1934.43|1942.03|1927.03|1033
1709127900000|2024-02-28 13:45:00|1942.01|1927.01|1946.14|1931.14|1948.76|1933.76|1938.91|1923.91|1021
1709128200000|2024-02-28 13:50:00|1946.28|1931.28|1944.09|1929.09|1948.09|1933.09|1941.65|1926.65|1034
1709128500000|2024-02-28 13:55:00|1944.29|1929.29|1945.94|1930.94|1948.83|1933.83|1940.75|1925.75|1015
1709128800000|2024-02-28 14:00:00|1945.91|1930.91|2046.09|2031.09|2084|2069|1945.66|1930.66|1163
1709129100000|2024-02-28 14:05:00|2045.39|2030.39|2025.13|2010.13|2049.09|2034.09|2000.68|1985.68|1100
1709129400000|2024-02-28 14:10:00|2025.69|2010.69|2012.18|1997.18|2038.27|2023.27|2009.73|1994.73|1020
1709129700000|2024-02-28 14:15:00|2012.12|1997.12|2002.6|1987.6|2023.71|2008.71|2000.35|1985.35|1113
1709130000000|2024-02-28 14:20:00|2002.61|1987.61|1993.28|1978.28|2002.95|1987.95|1976.3|1961.3|1137
1709130300000|2024-02-28 14:25:00|1993.33|1978.33|1976.97|1961.97|1994.62|1979.62|1971.21|1956.21|1142
1709130600000|2024-02-28 14:30:00|1976.92|1961.92|1955.13|1940.13|1980.97|1965.97|1953.03|1938.03|1123
1709130900000|2024-02-28 14:35:00|1955.24|1940.24|1969.64|1954.64|1971.45|1956.45|1955.24|1940.24|1070
1709131200000|2024-02-28 14:40:00|1969.68|1954.68|1977.03|1962.03|1977.62|1962.62|1968.74|1953.74|976
1709131500000|2024-02-28 14:45:00|1977.06|1962.06|1977.28|1962.28|1978.49|1963.49|1969.1|1954.1|1025
1709131800000|2024-02-28 14:50:00|1977.25|1962.25|1993.06|1978.06|1993.39|1978.39|1977.23|1962.23|950
1709132100000|2024-02-28 14:55:00|1993.13|1978.13|1995.52|1980.52|2007.59|1992.59|1992.5|1977.5|1052
1709132400000|2024-02-28 15:00:00|1995.71|1980.71|2005.1|1990.1|2011.49|1996.49|1993.8|1978.8|1132
1709132700000|2024-02-28 15:05:00|2005.51|1990.51|2010.35|1995.35|2013.29|1998.29|2001.06|1986.06|1120
1709133000000|2024-02-28 15:10:00|2010.26|1995.26|2012.85|1997.85|2014.3|1999.3|2005.2|1990.2|1101
1709133300000|2024-02-28 15:15:00|2012.86|1997.86|2012.9|1997.9|2018.42|2003.42|2005.52|1990.52|1095
1709133600000|2024-02-28 15:20:00|2012.87|1997.87|2010.61|1995.61|2014.74|1999.74|2008.2|1993.2|1080
1709133900000|2024-02-28 15:25:00|2010.59|1995.59|2003.61|1988.61|2015.8|2000.8|2002.83|1987.83|1062
1709134200000|2024-02-28 15:30:00|2003.65|1988.65|1997.67|1982.67|2004.79|1989.79|1993.78|1978.78|1074
1709134500000|2024-02-28 15:35:00|1997.6|1982.6|1990.16|1975.16|2000.62|1985.62|1989.18|1974.18|1000
1709134800000|2024-02-28 15:40:00|1990.09|1975.09|1990.05|1975.05|1991.81|1976.81|1985.17|1970.17|993
1709135100000|2024-02-28 15:45:00|1989.5|1974.5|1995.68|1980.68|1996.18|1981.18|1987.7|1972.7|958
1709135400000|2024-02-28 15:50:00|1995.74|1980.74|1990.12|1975.12|1997.36|1982.36|1987.59|1972.59|883
1709135700000|2024-02-28 15:55:00|1990.02|1975.02|1983.91|1968.91|1990.31|1975.31|1982.45|1967.45|698
1709136000000|2024-02-28 16:00:00|1983.93|1968.93|1985.75|1970.75|1988.95|1973.95|1983|1968|1015
1709136300000|2024-02-28 16:05:00|1985.56|1970.56|1990.3|1975.3|1992.07|1977.07|1984|1969|1063
1709136600000|2024-02-28 16:10:00|1990.65|1975.65|2001.62|1986.62|2003.09|1988.09|1989.48|1974.48|1021
1709136900000|2024-02-28 16:15:00|2002|1987|2013.68|1998.68|2014.29|1999.29|2000.08|1985.08|981
1709137200000|2024-02-28 16:20:00|2013.64|1998.64|2009.56|1994.56|2014.65|1999.65|2006.31|1991.31|1056
1709137500000|2024-02-28 16:25:00|2009.61|1994.61|2024.13|2009.13|2024.58|2009.58|2009.47|1994.47|979
1709137800000|2024-02-28 16:30:00|2024.48|2009.48|2015.81|2000.81|2026.68|2011.68|2012.17|1997.17|1015
1709138100000|2024-02-28 16:35:00|2015.74|2000.74|2014.07|1999.07|2019.23|2004.23|2010.99|1995.99|1040
1709138400000|2024-02-28 16:40:00|2014.16|1999.16|2017.03|2002.03|2020|2005|2012.25|1997.25|893
1709138700000|2024-02-28 16:45:00|2017.06|2002.06|2018.26|2003.26|2023.81|2008.81|2016.65|2001.65|1079
1709139000000|2024-02-28 16:50:00|2018.32|2003.32|2026.34|2011.34|2028.4|2013.4|2011.13|1996.13|1077
1709139300000|2024-02-28 16:55:00|2026.69|2011.69|2020.54|2005.54|2027.65|2012.65|2018.99|2003.99|1059
1709139600000|2024-02-28 17:00:00|2020.51|2005.51|2026.03|2011.03|2026.98|2011.98|2012.8|1997.8|1101
1709139900000|2024-02-28 17:05:00|2025.44|2010.44|2024.65|2009.65|2028.68|2013.68|2020.83|2005.83|1107
1709140200000|2024-02-28 17:10:00|2024.05|2009.05|2030.6|2015.6|2033.57|2018.57|2019.45|2004.45|1146
1709140500000|2024-02-28 17:15:00|2030.7|2015.7|2018.23|2003.23|2034.93|2019.93|2017.47|2002.47|1147
1709140800000|2024-02-28 17:20:00|2018.45|2003.45|2010.08|1995.08|2023.9|2008.9|2003.6|1988.6|1163
1709141100000|2024-02-28 17:25:00|2010.32|1995.32|1977.46|1962.46|2010.46|1995.46|1976.25|1961.25|1182
1709141400000|2024-02-28 17:30:00|1977.29|1962.29|1891.38|1876.38|1978.84|1963.84|1810.35|1795.35|1186
1709141700000|2024-02-28 17:35:00|1890.7|1875.7|1889.45|1874.45|1894.18|1879.18|1856.08|1841.08|1166
1709142000000|2024-02-28 17:40:00|1889.48|1874.48|1927.75|1912.75|1928.35|1913.35|1887.05|1872.05|1168
1709142300000|2024-02-28 17:45:00|1927.69|1912.69|1926.07|1911.07|1929.29|1914.29|1912.88|1897.88|1170
1709142600000|2024-02-28 17:50:00|1925.95|1910.95|1922.33|1907.33|1932.13|1917.13|1914.17|1899.17|1151
1709142900000|2024-02-28 17:55:00|1921.75|1906.75|1929.25|1914.25|1932.6|1917.6|1918.85|1903.85|1152
1709143200000|2024-02-28 18:00:00|1929.15|1914.15|1916.42|1901.42|1934.63|1919.63|1914.93|1899.93|1164
1709143500000|2024-02-28 18:05:00|1916.7|1901.7|1910|1895|1919.05|1904.05|1903.22|1888.22|1166
1709143800000|2024-02-28 18:10:00|1909.65|1894.65|1901.15|1886.15|1912.93|1897.93|1895.35|1880.35|940
1709144100000|2024-02-28 18:15:00|1900.95|1885.95|1886.4|1871.4|1904.5|1889.5|1880.86|1865.86|711
1709144400000|2024-02-28 18:20:00|1886.68|1871.68|1866.47|1851.47|1887.03|1872.03|1842.9|1827.9|1113
1709144700000|2024-02-28 18:25:00|1866.44|1851.44|1882.05|1867.05|1882.95|1867.95|1851|1836|1102
1709145000000|2024-02-28 18:30:00|1882|1867|1892.45|1877.45|1893.53|1878.53|1878.85|1863.85|1044
1709145300000|2024-02-28 18:35:00|1893.18|1878.18|1887|1872|1896.67|1881.67|1885.14|1870.14|1105
1709145600000|2024-02-28 18:40:00|1886.98|1871.98|1894.6|1879.6|1899.7|1884.7|1886.98|1871.98|1093
1709145900000|2024-02-28 18:45:00|1894.02|1879.02|1902.83|1887.83|1905.15|1890.15|1894.02|1879.02|1094
1709146200000|2024-02-28 18:50:00|1902.8|1887.8|1902.19|1887.19|1905.14|1890.14|1894.5|1879.5|1125
1709146500000|2024-02-28 18:55:00|1902.1|1887.1|1909.83|1894.83|1911.4|1896.4|1900.89|1885.89|1075
1709146800000|2024-02-28 19:00:00|1910.11|1895.11|1906.85|1891.85|1914.1|1899.1|1904.86|1889.86|1045
1709147100000|2024-02-28 19:05:00|1906.89|1891.89|1902.59|1887.59|1907.59|1892.59|1901.65|1886.65|1005
1709147400000|2024-02-28 19:10:00|1902.9|1887.9|1900.68|1885.68|1907.65|1892.65|1895|1880|1051
1709147700000|2024-02-28 19:15:00|1900.47|1885.47|1903.17|1888.17|1908.64|1893.64|1900.47|1885.47|1034
1709148000000|2024-02-28 19:20:00|1903.14|1888.14|1910.2|1895.2|1910.35|1895.35|1903.04|1888.04|1020
1709148300000|2024-02-28 19:25:00|1910.18|1895.18|1913.01|1898.01|1914.24|1899.24|1907.56|1892.56|967
1709148600000|2024-02-28 19:30:00|1913.02|1898.02|1900.88|1885.88|1913.4|1898.4|1899.55|1884.55|969
1709148900000|2024-02-28 19:35:00|1901.02|1886.02|1895.26|1880.26|1901.3|1886.3|1895.12|1880.12|971
1709149200000|2024-02-28 19:40:00|1895.35|1880.35|1894.54|1879.54|1898.9|1883.9|1890.55|1875.55|980
1709149500000|2024-02-28 19:45:00|1894.58|1879.58|1896.2|1881.2|1901|1886|1886.95|1871.95|1093
1709149800000|2024-02-28 19:50:00|1896.09|1881.09|1897.76|1882.76|1898.82|1883.82|1893.26|1878.26|994
1709150100000|2024-02-28 19:55:00|1897.83|1882.83|1895.16|1880.16|1898.6|1883.6|1890.74|1875.74|927
1709150400000|2024-02-28 20:00:00|1895.14|1880.14|1897.54|1882.54|1902.83|1887.83|1894.05|1879.05|899
1709150700000|2024-02-28 20:05:00|1897.79|1882.79|1888.62|1873.62|1898.51|1883.51|1884.83|1869.83|1113
1709151000000|2024-02-28 20:10:00|1888.6|1873.6|1890.73|1875.73|1892.79|1877.79|1887.2|1872.2|1045
1709151300000|2024-02-28 20:15:00|1890.75|1875.75|1889.15|1874.15|1890.87|1875.87|1882.6|1867.6|1028
1709151600000|2024-02-28 20:20:00|1889.26|1874.26|1885.23|1870.23|1890.7|1875.7|1881.9|1866.9|1051
1709151900000|2024-02-28 20:25:00|1885.05|1870.05|1884.96|1869.96|1890.35|1875.35|1883.67|1868.67|1071
1709152200000|2024-02-28 20:30:00|1884.85|1869.85|1899.54|1884.54|1899.67|1884.67|1884.7|1869.7|1004
1709152500000|2024-02-28 20:35:00|1899.67|1884.67|1902.1|1887.1|1902.15|1887.15|1895.8|1880.8|983
1709152800000|2024-02-28 20:40:00|1902.09|1887.09|1898.62|1883.62|1902.43|1887.43|1898.47|1883.47|865
1709153100000|2024-02-28 20:45:00|1898.82|1883.82|1904.31|1889.31|1908.53|1893.53|1897.75|1882.75|853
1709153400000|2024-02-28 20:50:00|1904.18|1889.18|1909.79|1894.79|1910.38|1895.38|1900.39|1885.39|871
1709153700000|2024-02-28 20:55:00|1909.7|1894.7|1910.91|1895.91|1911.48|1896.48|1907.55|1892.55|886
1709154000000|2024-02-28 21:00:00|1910.72|1895.72|1904.78|1889.78|1911.63|1896.63|1902.77|1887.77|1037
1709154300000|2024-02-28 21:05:00|1904.82|1889.82|1895.04|1880.04|1904.85|1889.85|1893.33|1878.33|886
1709154600000|2024-02-28 21:10:00|1894.84|1879.84|1902.67|1887.67|1903.86|1888.86|1893.94|1878.94|849
1709154900000|2024-02-28 21:15:00|1902.59|1887.59|1905.98|1890.98|1906.36|1891.36|1901.75|1886.75|690
1709155200000|2024-02-28 21:20:00|1905.95|1890.95|1906.7|1891.7|1910.74|1895.74|1905.74|1890.74|622
1709155500000|2024-02-28 21:25:00|1906.41|1891.41|1913.13|1898.13|1913.6|1898.6|1904.78|1889.78|672
1709155800000|2024-02-28 21:30:00|1913.18|1898.18|1909.08|1894.08|1913.75|1898.75|1906.08|1891.08|890
1709156100000|2024-02-28 21:35:00|1909.15|1894.15|1917.65|1902.65|1919.11|1904.11|1907.08|1892.08|899
1709156400000|2024-02-28 21:40:00|1917.61|1902.61|1920.15|1905.15|1920.25|1905.25|1917.1|1902.1|783
1709156700000|2024-02-28 21:45:00|1920.17|1905.17|1922.69|1907.69|1923|1908|1916.99|1901.99|790
1709157000000|2024-02-28 21:50:00|1922.66|1907.66|1925.81|1910.81|1928.24|1913.24|1922.54|1907.54|858
1709157300000|2024-02-28 21:55:00|1925.9|1910.9|1922.7|1907.7|1927.22|1912.22|1920.89|1905.89|900
1709157600000|2024-02-28 22:00:00|1922.68|1907.68|1921.74|1906.74|1925.54|1910.54|1920.65|1905.65|886
1709157900000|2024-02-28 22:05:00|1921.76|1906.76|1926.86|1911.86|1927.08|1912.08|1921.76|1906.76|880
1709158200000|2024-02-28 22:10:00|1926.84|1911.84|1928.74|1913.74|1928.78|1913.78|1926.11|1911.11|680
1709158500000|2024-02-28 22:15:00|1928.72|1913.72|1931.26|1916.26|1931.54|1916.54|1928.7|1913.7|554
1709158800000|2024-02-28 22:20:00|1931.24|1916.24|1934.34|1919.34|1935.75|1920.75|1929.09|1914.09|662
1709159100000|2024-02-28 22:25:00|1934.29|1919.29|1935.94|1920.94|1938.23|1923.23|1932.87|1917.87|806
1709159400000|2024-02-28 22:30:00|1935.93|1920.93|1925.43|1910.43|1936.01|1921.01|1925.17|1910.17|683
1709159700000|2024-02-28 22:35:00|1925.45|1910.45|1919.98|1904.98|1929.85|1914.85|1919.98|1904.98|760
1709160000000|2024-02-28 22:40:00|1919.97|1904.97|1924.69|1909.69|1924.7|1909.7|1917.65|1902.65|521
1709160300000|2024-02-28 22:45:00|1924.68|1909.68|1924.41|1909.41|1925.1|1910.1|1922.79|1907.79|499
1709160600000|2024-02-28 22:50:00|1924.37|1909.37|1924.12|1909.12|1925.8|1910.8|1923.59|1908.59|558
1709160900000|2024-02-28 22:55:00|1924.11|1909.11|1927.39|1912.39|1927.45|1912.45|1923.48|1908.48|539
1709161200000|2024-02-28 23:00:00|1927.34|1912.34|1932.68|1917.68|1932.98|1917.98|1927.34|1912.34|493
1709161500000|2024-02-28 23:05:00|1932.63|1917.63|1935.51|1920.51|1935.94|1920.94|1930.75|1915.75|365
1709161800000|2024-02-28 23:10:00|1935.56|1920.56|1932.03|1917.03|1935.56|1920.56|1928.2|1913.2|559
1709162100000|2024-02-28 23:15:00|1932.11|1917.11|1937.83|1922.83|1938.59|1923.59|1931.22|1916.22|1042
1709162400000|2024-02-28 23:20:00|1937.74|1922.74|1940.2|1925.2|1942.13|1927.13|1931.85|1916.85|934
1709162700000|2024-02-28 23:25:00|1940.23|1925.23|1945.33|1930.33|1947.56|1932.56|1939.54|1924.54|897
1709163000000|2024-02-28 23:30:00|1945.37|1930.37|1946.27|1931.27|1946.87|1931.87|1939.89|1924.89|1001
1709163300000|2024-02-28 23:35:00|1946.25|1931.25|1946.14|1931.14|1946.64|1931.64|1941.63|1926.63|972
1709163600000|2024-02-28 23:40:00|1945.89|1930.89|1945.81|1930.81|1948.29|1933.29|1944.28|1929.28|869
1709163900000|2024-02-28 23:45:00|1945.8|1930.8|1949.53|1934.53|1950.11|1935.11|1945.65|1930.65|812
1709164200000|2024-02-28 23:50:00|1949.69|1934.69|1949.25|1934.25|1952|1937|1948.53|1933.53|793
1709164500000|2024-02-28 23:55:00|1949.24|1934.24|1950.97|1935.97|1952.4|1937.4|1947.85|1932.85|839
1709164800000|2024-02-29 00:00:00|1951.09|1936.09|1940.14|1925.14|1952.49|1937.49|1934.89|1919.89|1012
1709165100000|2024-02-29 00:05:00|1940.4|1925.4|1940.12|1925.12|1944.14|1929.14|1937.85|1922.85|1009
1709165400000|2024-02-29 00:10:00|1940.11|1925.11|1934.93|1919.93|1944.37|1929.37|1933.02|1918.02|1028
1709165700000|2024-02-29 00:15:00|1934.42|1919.42|1952.74|1937.74|1954.82|1939.82|1934.17|1919.17|1076
1709166000000|2024-02-29 00:20:00|1952.68|1937.68|1961.85|1946.85|1962.03|1947.03|1950.29|1935.29|1044
1709166300000|2024-02-29 00:25:00|1962|1947|1963.76|1948.76|1964.81|1949.81|1957.1|1942.1|1053
1709166600000|2024-02-29 00:30:00|1963.55|1948.55|1962.04|1947.04|1963.73|1948.73|1957.65|1942.65|1036
1709166900000|2024-02-29 00:35:00|1962|1947|1975.37|1960.37|1975.53|1960.53|1961.4|1946.4|646
1709167200000|2024-02-29 00:40:00|1975.28|1960.28|1975.3|1960.3|1975.92|1960.92|1971.35|1956.35|532
1709167500000|2024-02-29 00:45:00|1975.28|1960.28|1971|1956|1981.43|1966.43|1970.29|1955.29|1020
1709167800000|2024-02-29 00:50:00|1971.15|1956.15|1973.93|1958.93|1974.64|1959.64|1969.63|1954.63|992
1709168100000|2024-02-29 00:55:00|1973.95|1958.95|1982.05|1967.05|1983.13|1968.13|1973.05|1958.05|960
1709168400000|2024-02-29 01:00:00|1981.47|1966.47|1979.87|1964.87|1983.3|1968.3|1976.66|1961.66|1032
1709168700000|2024-02-29 01:05:00|1979.94|1964.94|1979.04|1964.04|1982.46|1967.46|1975.55|1960.55|921
1709169000000|2024-02-29 01:10:00|1979.02|1964.02|1971.04|1956.04|1980.32|1965.32|1967.09|1952.09|1032
1709169300000|2024-02-29 01:15:00|1970.69|1955.69|1980.9|1965.9|1980.9|1965.9|1970.5|1955.5|825
1709169600000|2024-02-29 01:20:00|1980.85|1965.85|1980.45|1965.45|1981.73|1966.73|1977.9|1962.9|808
1709169900000|2024-02-29 01:25:00|1980.4|1965.4|1971.54|1956.54|1981.02|1966.02|1969.9|1954.9|1004
1709170200000|2024-02-29 01:30:00|1971.51|1956.51|1968.82|1953.82|1972.65|1957.65|1966.7|1951.7|1019
1709170500000|2024-02-29 01:35:00|1968.79|1953.79|1966.29|1951.29|1969.64|1954.64|1963.73|1948.73|895
1709170800000|2024-02-29 01:40:00|1966.1|1951.1|1968.25|1953.25|1971.13|1956.13|1960.35|1945.35|631
1709171100000|2024-02-29 01:45:00|1967.9|1952.9|1970.38|1955.38|1972.22|1957.22|1967.15|1952.15|487
1709171400000|2024-02-29 01:50:00|1970.34|1955.34|1965.52|1950.52|1971.22|1956.22|1962.91|1947.91|905
1709171700000|2024-02-29 01:55:00|1965.64|1950.64|1968.27|1953.27|1969.09|1954.09|1963.8|1948.8|878
1709172000000|2024-02-29 02:00:00|1968.13|1953.13|1969.28|1954.28|1969.74|1954.74|1963.69|1948.69|842
1709172300000|2024-02-29 02:05:00|1969.19|1954.19|1975.68|1960.68|1976.27|1961.27|1966.8|1951.8|793
1709172600000|2024-02-29 02:10:00|1975.77|1960.77|1979.57|1964.57|1979.7|1964.7|1972.15|1957.15|827
1709172900000|2024-02-29 02:15:00|1979.08|1964.08|1969.16|1954.16|1979.08|1964.08|1967.2|1952.2|963
1709173200000|2024-02-29 02:20:00|1968.9|1953.9|1967.25|1952.25|1968.96|1953.96|1963.85|1948.85|795
1709173500000|2024-02-29 02:25:00|1966.9|1951.9|1965.01|1950.01|1968.25|1953.25|1961.85|1946.85|194
1709173800000|2024-02-29 02:30:00|1965.15|1950.15|1960.93|1945.93|1966.16|1951.16|1959.58|1944.58|564
1709174100000|2024-02-29 02:35:00|1960.51|1945.51|1958.44|1943.44|1962.69|1947.69|1956.73|1941.73|823
1709174400000|2024-02-29 02:40:00|1958.48|1943.48|1957.19|1942.19|1959.09|1944.09|1955.71|1940.71|851
1709174700000|2024-02-29 02:45:00|1957.18|1942.18|1955.88|1940.88|1958.18|1943.18|1954.5|1939.5|785
1709175000000|2024-02-29 02:50:00|1955.98|1940.98|1951.9|1936.9|1955.98|1940.98|1949.48|1934.48|745
1709175300000|2024-02-29 02:55:00|1952.06|1937.06|1953.06|1938.06|1954|1939|1951.89|1936.89|545
1709175600000|2024-02-29 03:00:00|1953.05|1938.05|1951.38|1936.38|1953.82|1938.82|1950.41|1935.41|437
1709175900000|2024-02-29 03:05:00|1951.36|1936.36|1955.18|1940.18|1958.74|1943.74|1951.36|1936.36|693
1709176200000|2024-02-29 03:10:00|1955.2|1940.2|1961.3|1946.3|1961.49|1946.49|1953.7|1938.7|689
1709176500000|2024-02-29 03:15:00|1961.32|1946.32|1958.36|1943.36|1962.31|1947.31|1958.23|1943.23|647
1709176800000|2024-02-29 03:20:00|1958.3|1943.3|1953.07|1938.07|1959.23|1944.23|1951.27|1936.27|841
1709177100000|2024-02-29 03:25:00|1953.04|1938.04|1955.46|1940.46|1955.87|1940.87|1952.4|1937.4|582
1709177400000|2024-02-29 03:30:00|1955.53|1940.53|1955.17|1940.17|1957.1|1942.1|1952.3|1937.3|753
1709177700000|2024-02-29 03:35:00|1955.24|1940.24|1951.09|1936.09|1957.45|1942.45|1950.15|1935.15|806
1709178000000|2024-02-29 03:40:00|1950.98|1935.98|1956.22|1941.22|1957.03|1942.03|1950.66|1935.66|702
1709178300000|2024-02-29 03:45:00|1956.19|1941.19|1961.7|1946.7|1961.7|1946.7|1956.17|1941.17|521
1709178600000|2024-02-29 03:50:00|1961.6|1946.6|1957.32|1942.32|1963.25|1948.25|1956.99|1941.99|797
1709178900000|2024-02-29 03:55:00|1957.25|1942.25|1954.6|1939.6|1957.86|1942.86|1951.6|1936.6|573
1709179200000|2024-02-29 04:00:00|1954.62|1939.62|1949.24|1934.24|1956.62|1941.62|1948.78|1933.78|783
1709179500000|2024-02-29 04:05:00|1949.35|1934.35|1954.86|1939.86|1956.05|1941.05|1947.55|1932.55|765
1709179800000|2024-02-29 04:10:00|1954.89|1939.89|1957.61|1942.61|1958.42|1943.42|1954.09|1939.09|748
1709180100000|2024-02-29 04:15:00|1957.63|1942.63|1962.31|1947.31|1965.47|1950.47|1957.62|1942.62|738
1709180400000|2024-02-29 04:20:00|1962.27|1947.27|1961.53|1946.53|1962.99|1947.99|1959.22|1944.22|812
1709180700000|2024-02-29 04:25:00|1961.55|1946.55|1962.03|1947.03|1962.3|1947.3|1958.88|1943.88|791
1709181000000|2024-02-29 04:30:00|1962.02|1947.02|1968.12|1953.12|1968.21|1953.21|1962.02|1947.02|716
1709181300000|2024-02-29 04:35:00|1968.15|1953.15|1969.52|1954.52|1970.09|1955.09|1963.65|1948.65|498
1709181600000|2024-02-29 04:40:00|1970|1955|1972.69|1957.69|1975.35|1960.35|1965.7|1950.7|897
1709181900000|2024-02-29 04:45:00|1972.7|1957.7|1971.07|1956.07|1974.7|1959.7|1969.63|1954.63|1025
1709182200000|2024-02-29 04:50:00|1970.45|1955.45|1968.58|1953.58|1971.42|1956.42|1963.78|1948.78|985
1709182500000|2024-02-29 04:55:00|1968.55|1953.55|1980.93|1965.93|1981.87|1966.87|1968.25|1953.25|907
1709182800000|2024-02-29 05:00:00|1980.97|1965.97|1982.23|1967.23|1982.85|1967.85|1978.21|1963.21|969
1709183100000|2024-02-29 05:05:00|1982.21|1967.21|1984.16|1969.16|1987.15|1972.15|1981.17|1966.17|784
1709183400000|2024-02-29 05:10:00|1983.95|1968.95|1996.16|1981.16|1996.63|1981.63|1983.87|1968.87|676
1709183700000|2024-02-29 05:15:00|1996.14|1981.14|1987.27|1972.27|2000.1|1985.1|1987.2|1972.2|900
1709184000000|2024-02-29 05:20:00|1987.28|1972.28|1990.32|1975.32|1992.32|1977.32|1987.28|1972.28|908
1709184300000|2024-02-29 05:25:00|1990.24|1975.24|1992.55|1977.55|1993.49|1978.49|1987.48|1972.48|939
1709184600000|2024-02-29 05:30:00|1992.53|1977.53|1984.28|1969.28|1992.55|1977.55|1982.25|1967.25|906
1709184900000|2024-02-29 05:35:00|1984.27|1969.27|1983.08|1968.08|1984.6|1969.6|1979.92|1964.92|879
1709185200000|2024-02-29 05:40:00|1983.18|1968.18|1988.67|1973.67|1989.95|1974.95|1982.88|1967.88|895
1709185500000|2024-02-29 05:45:00|1988.62|1973.62|1983.36|1968.36|1990.62|1975.62|1981.04|1966.04|844
1709185800000|2024-02-29 05:50:00|1983.35|1968.35|1984.45|1969.45|1985.16|1970.16|1981.78|1966.78|885
1709186100000|2024-02-29 05:55:00|1984.47|1969.47|1988.67|1973.67|1990.72|1975.72|1983.06|1968.06|829
1709186400000|2024-02-29 06:00:00|1988.69|1973.69|1989.71|1974.71|1994.81|1979.81|1988.08|1973.08|985
1709186700000|2024-02-29 06:05:00|1989.69|1974.69|1991.97|1976.97|1993.33|1978.33|1985.95|1970.95|982
1709187000000|2024-02-29 06:10:00|1991.95|1976.95|1999.46|1984.46|1999.46|1984.46|1990.13|1975.13|911
1709187300000|2024-02-29 06:15:00|1999.38|1984.38|1996.1|1981.1|2001.6|1986.6|1992.48|1977.48|870
1709187600000|2024-02-29 06:20:00|1996.17|1981.17|2002.34|1987.34|2002.35|1987.35|1994.21|1979.21|960
1709187900000|2024-02-29 06:25:00|2002.29|1987.29|2001.13|1986.13|2005.02|1990.02|2000|1985|948
1709188200000|2024-02-29 06:30:00|2001.1|1986.1|2006.71|1991.71|2007|1992|1995.43|1980.43|898
1709188500000|2024-02-29 06:35:00|2006.65|1991.65|2009.34|1994.34|2009.97|1994.97|2006.65|1991.65|901
1709188800000|2024-02-29 06:40:00|2009.57|1994.57|2008.27|1993.27|2018.35|2003.35|2007.46|1992.46|834
1709189100000|2024-02-29 06:45:00|2008.42|1993.42|2006.92|1991.92|2010.34|1995.34|2001.66|1986.66|1057
1709189400000|2024-02-29 06:50:00|2006.95|1991.95|2016.65|2001.65|2017.15|2002.15|2006.56|1991.56|1013
1709189700000|2024-02-29 06:55:00|2016.68|2001.68|2019.18|2004.18|2021.35|2006.35|2014.52|1999.52|981
1709190000000|2024-02-29 07:00:00|2019.26|2004.26|2010.8|1995.8|2020.35|2005.35|2009.78|1994.78|696
1709190300000|2024-02-29 07:05:00|2010.7|1995.7|2017.76|2002.76|2019|2004|2009.74|1994.74|637
1709190600000|2024-02-29 07:10:00|2017.71|2002.71|2016.56|2001.56|2018.22|2003.22|2015.02|2000.02|812
1709190900000|2024-02-29 07:15:00|2016.47|2001.47|2002.35|1987.35|2016.71|2001.71|2002.33|1987.33|971
1709191200000|2024-02-29 07:20:00|2002.34|1987.34|2000.96|1985.96|2003.3|1988.3|1996.05|1981.05|979
1709191500000|2024-02-29 07:25:00|2001.1|1986.1|1996.03|1981.03|2003.04|1988.04|1996.03|1981.03|944
1709191800000|2024-02-29 07:30:00|1996.05|1981.05|2004.93|1989.93|2005.13|1990.13|1994.78|1979.78|1010
1709192100000|2024-02-29 07:35:00|2004.9|1989.9|2001.75|1986.75|2006.4|1991.4|2001.72|1986.72|770
1709192400000|2024-02-29 07:40:00|2001.81|1986.81|2001.66|1986.66|2002.95|1987.95|1999.37|1984.37|694
1709192700000|2024-02-29 07:45:00|2001.7|1986.7|2012.23|1997.23|2012.23|1997.23|1998.2|1983.2|809
1709193000000|2024-02-29 07:50:00|2012.3|1997.3|2012.48|1997.48|2015.04|2000.04|2011.05|1996.05|891
1709193300000|2024-02-29 07:55:00|2012.61|1997.61|2014.39|1999.39|2014.66|1999.66|2011.23|1996.23|821
1709193600000|2024-02-29 08:00:00|2014.4|1999.4|2011.64|1996.64|2014.52|1999.52|2007.5|1992.5|866
1709193900000|2024-02-29 08:05:00|2011.59|1996.59|2012.39|1997.39|2014.92|1999.92|2009.67|1994.67|880
1709194200000|2024-02-29 08:10:00|2012.41|1997.41|2004.31|1989.31|2012.41|1997.41|2002.95|1987.95|957
1709194500000|2024-02-29 08:15:00|2004.37|1989.37|2010.37|1995.37|2010.37|1995.37|2002.35|1987.35|924
1709194800000|2024-02-29 08:20:00|2010.38|1995.38|2011.49|1996.49|2015.02|2000.02|2010.25|1995.25|1059
1709195100000|2024-02-29 08:25:00|2011.64|1996.64|2007.81|1992.81|2011.64|1996.64|2000.5|1985.5|1110
1709195400000|2024-02-29 08:30:00|2007.83|1992.83|2019.56|2004.56|2019.76|2004.76|2007.59|1992.59|1018
1709195700000|2024-02-29 08:35:00|2019.75|2004.75|2022.22|2007.22|2023.35|2008.35|2018.91|2003.91|994
1709196000000|2024-02-29 08:40:00|2022.31|2007.31|2023.43|2008.43|2023.89|2008.89|2018.35|2003.35|956
1709196300000|2024-02-29 08:45:00|2023.37|2008.37|2026.27|2011.27|2027.17|2012.17|2021.69|2006.69|938
1709196600000|2024-02-29 08:50:00|2026.25|2011.25|2029.47|2014.47|2030.95|2015.95|2025.38|2010.38|865
1709196900000|2024-02-29 08:55:00|2029.37|2014.37|2041.05|2026.05|2041.12|2026.12|2028.9|2013.9|763
1709197200000|2024-02-29 09:00:00|2040.99|2025.99|2042.02|2027.02|2047.03|2032.03|2039.75|2024.75|820
1709197500000|2024-02-29 09:05:00|2041.9|2026.9|2052.01|2037.01|2052.62|2037.62|2041.8|2026.8|863
1709197800000|2024-02-29 09:10:00|2052|2037|2047.35|2032.35|2052.95|2037.95|2045.7|2030.7|765
1709198100000|2024-02-29 09:15:00|2047.45|2032.45|2042.18|2027.18|2047.52|2032.52|2039.24|2024.24|960
1709198400000|2024-02-29 09:20:00|2042.16|2027.16|2037.31|2022.31|2046.72|2031.72|2035.25|2020.25|1037
1709198700000|2024-02-29 09:25:00|2037.34|2022.34|2033.8|2018.8|2042.05|2027.05|2032.29|2017.29|1030
1709199000000|2024-02-29 09:30:00|2033.7|2018.7|2038.89|2023.89|2039.76|2024.76|2026.3|2011.3|1039
1709199300000|2024-02-29 09:35:00|2038.81|2023.81|2038.75|2023.75|2042.8|2027.8|2037.1|2022.1|966
1709199600000|2024-02-29 09:40:00|2038.68|2023.68|2033.78|2018.78|2039.61|2024.61|2031.6|2016.6|832
1709199900000|2024-02-29 09:45:00|2033.85|2018.85|2027.91|2012.91|2034.12|2019.12|2022.32|2007.32|814
1709200200000|2024-02-29 09:50:00|2028.03|2013.03|2028.5|2013.5|2035.36|2020.36|2027.98|2012.98|801
1709200500000|2024-02-29 09:55:00|2028.44|2013.44|2026.95|2011.95|2030.06|2015.06|2026.11|2011.11|845
1709200800000|2024-02-29 10:00:00|2027.03|2012.03|2022.02|2007.02|2029.63|2014.63|2020.86|2005.86|955
1709201100000|2024-02-29 10:05:00|2022.07|2007.07|2023.85|2008.85|2025.33|2010.33|2019.27|2004.27|1060
1709201400000|2024-02-29 10:10:00|2023.86|2008.86|2017.46|2002.46|2023.98|2008.98|2013.2|1998.2|957
1709201700000|2024-02-29 10:15:00|2017.43|2002.43|2023.34|2008.34|2026.78|2011.78|2011.39|1996.39|983
1709202000000|2024-02-29 10:20:00|2023.37|2008.37|2026.5|2011.5|2029.32|2014.32|2022.76|2007.76|760
1709202300000|2024-02-29 10:25:00|2026.49|2011.49|2025.84|2010.84|2027.86|2012.86|2024.09|2009.09|811
1709202600000|2024-02-29 10:30:00|2025.68|2010.68|2026.21|2011.21|2026.25|2011.25|2019.64|2004.64|808
1709202900000|2024-02-29 10:35:00|2026.22|2011.22|2030.25|2015.25|2030.5|2015.5|2026.15|2011.15|708
1709203200000|2024-02-29 10:40:00|2030.4|2015.4|2032.71|2017.71|2034.6|2019.6|2029.29|2014.29|605
1709203500000|2024-02-29 10:45:00|2032.67|2017.67|2035.88|2020.88|2036.8|2021.8|2032.18|2017.18|662
1709203800000|2024-02-29 10:50:00|2036.05|2021.05|2033.64|2018.64|2038.43|2023.43|2033.38|2018.38|719
1709204100000|2024-02-29 10:55:00|2033.66|2018.66|2036.42|2021.42|2038.25|2023.25|2030.64|2015.64|918
1709204400000|2024-02-29 11:00:00|2036.4|2021.4|2036.1|2021.1|2037.52|2022.52|2031.63|2016.63|1006
1709204700000|2024-02-29 11:05:00|2036.13|2021.13|2029.23|2014.23|2037.5|2022.5|2027.46|2012.46|1021
1709205000000|2024-02-29 11:10:00|2029.03|2014.03|2027.89|2012.89|2029.91|2014.91|2025.72|2010.72|876
1709205300000|2024-02-29 11:15:00|2027.85|2012.85|2032.25|2017.25|2032.75|2017.75|2027.7|2012.7|845
1709205600000|2024-02-29 11:20:00|2032.19|2017.19|2033.33|2018.33|2034.19|2019.19|2030.1|2015.1|741
1709205900000|2024-02-29 11:25:00|2033.29|2018.29|2029.83|2014.83|2033.63|2018.63|2029.42|2014.42|847
1709206200000|2024-02-29 11:30:00|2029.8|2014.8|2040.88|2025.88|2041.88|2026.88|2026.48|2011.48|962
1709206500000|2024-02-29 11:35:00|2040.9|2025.9|2036.1|2021.1|2043.06|2028.06|2034.97|2019.97|996
1709206800000|2024-02-29 11:40:00|2036.11|2021.11|2029.02|2014.02|2037.61|2022.61|2026.58|2011.58|952
1709207100000|2024-02-29 11:45:00|2029.1|2014.1|2029.98|2014.98|2032.33|2017.33|2022.83|2007.83|1053
1709207400000|2024-02-29 11:50:00|2029.95|2014.95|2027.55|2012.55|2031.09|2016.09|2022.82|2007.82|968
1709207700000|2024-02-29 11:55:00|2027.43|2012.43|2017.42|2002.42|2027.44|2012.44|2017.24|2002.24|983
1709208000000|2024-02-29 12:00:00|2017.36|2002.36|2013.52|1998.52|2019.35|2004.35|2011.71|1996.71|974
1709208300000|2024-02-29 12:05:00|2013.5|1998.5|2007.51|1992.51|2014.65|1999.65|1995.65|1980.65|1090
1709208600000|2024-02-29 12:10:00|2007.41|1992.41|2001.03|1986.03|2007.88|1992.88|1997.61|1982.61|1090
1709208900000|2024-02-29 12:15:00|2001.04|1986.04|2014.5|1999.5|2014.62|1999.62|2000.9|1985.9|1002
1709209200000|2024-02-29 12:20:00|2014.57|1999.57|2016.78|2001.78|2016.78|2001.78|2013.39|1998.39|718
1709209500000|2024-02-29 12:25:00|2016.75|2001.75|2009.7|1994.7|2017.05|2002.05|2009|1994|857
1709209800000|2024-02-29 12:30:00|2009.73|1994.73|2008.27|1993.27|2010.72|1995.72|2007.08|1992.08|863
1709210100000|2024-02-29 12:35:00|2008.23|1993.23|2004.36|1989.36|2008.7|1993.7|2002.88|1987.88|902
1709210400000|2024-02-29 12:40:00|2004.38|1989.38|2003.7|1988.7|2007.26|1992.26|2003.06|1988.06|782
1709210700000|2024-02-29 12:45:00|2003.58|1988.58|2008.13|1993.13|2009.01|1994.01|2002.8|1987.8|703
1709211000000|2024-02-29 12:50:00|2008.1|1993.1|2005.65|1990.65|2008.39|1993.39|2005.65|1990.65|704
1709211300000|2024-02-29 12:55:00|2005.93|1990.93|2006.42|1991.42|2008.4|1993.4|2005|1990|715
1709211600000|2024-02-29 13:00:00|2006.4|1991.4|2005.96|1990.96|2011.98|1996.98|2005.3|1990.3|777
1709211900000|2024-02-29 13:05:00|2005.99|1990.99|2011.06|1996.06|2013.89|1998.89|2005.95|1990.95|778
1709212200000|2024-02-29 13:10:00|2011.2|1996.2|2013.68|1998.68|2014.47|1999.47|2010.85|1995.85|716
1709212500000|2024-02-29 13:15:00|2013.7|1998.7|2017.64|2002.64|2018.4|2003.4|2013.7|1998.7|746
1709212800000|2024-02-29 13:20:00|2017.28|2002.28|2005.85|1990.85|2017.28|2002.28|2000.2|1985.2|938
1709213100000|2024-02-29 13:25:00|2005.95|1990.95|2005.9|1990.9|2011.02|1996.02|2002.1|1987.1|952
1709213400000|2024-02-29 13:30:00|2005.95|1990.95|2025.91|2010.91|2026.55|2011.55|2005.76|1990.76|1061
1709213700000|2024-02-29 13:35:00|2025.89|2010.89|2039.22|2024.22|2040.6|2025.6|2025.65|2010.65|884
1709214000000|2024-02-29 13:40:00|2039.28|2024.28|2032.65|2017.65|2044.68|2029.68|2031.9|2016.9|996
1709214300000|2024-02-29 13:45:00|2032.73|2017.73|2030.23|2015.23|2036.18|2021.18|2029.47|2014.47|1020
1709214600000|2024-02-29 13:50:00|2030.4|2015.4|2031.23|2016.23|2034.2|2019.2|2027.54|2012.54|935
1709214900000|2024-02-29 13:55:00|2031.3|2016.3|2028|2013|2032.05|2017.05|2027.9|2012.9|690
1709215200000|2024-02-29 14:00:00|2027.97|2012.97|2030.69|2015.69|2033.27|2018.27|2026.8|2011.8|904
1709215500000|2024-02-29 14:05:00|2030.76|2015.76|2039.9|2024.9|2042.72|2027.72|2030.76|2015.76|881
1709215800000|2024-02-29 14:10:00|2039.91|2024.91|2034.8|2019.8|2040.39|2025.39|2030.8|2015.8|955
1709216100000|2024-02-29 14:15:00|2034.9|2019.9|2035.45|2020.45|2037.18|2022.18|2030.71|2015.71|926
1709216400000|2024-02-29 14:20:00|2035.41|2020.41|2042.88|2027.88|2048.57|2033.57|2035.4|2020.4|969
1709216700000|2024-02-29 14:25:00|2042.78|2027.78|2040.08|2025.08|2045.67|2030.67|2037.6|2022.6|908
1709217000000|2024-02-29 14:30:00|2040.1|2025.1|2038.07|2023.07|2041.46|2026.46|2035.15|2020.15|1052
1709217300000|2024-02-29 14:35:00|2038.11|2023.11|2031.18|2016.18|2039.44|2024.44|2030.45|2015.45|1037
1709217600000|2024-02-29 14:40:00|2031|2016|2030.08|2015.08|2033.38|2018.38|2023.25|2008.25|1070
1709217900000|2024-02-29 14:45:00|2030.12|2015.12|2020.31|2005.31|2033.03|2018.03|2018.57|2003.57|1090
1709218200000|2024-02-29 14:50:00|2020.43|2005.43|2020.2|2005.2|2022.17|2007.17|2012.26|1997.26|1028
1709218500000|2024-02-29 14:55:00|2020.38|2005.38|2021.35|2006.35|2025.91|2010.91|2020.34|2005.34|934
1709218800000|2024-02-29 15:00:00|2021.37|2006.37|2016.55|2001.55|2023.85|2008.85|2015|2000|1071
1709219100000|2024-02-29 15:05:00|2016.47|2001.47|2021.53|2006.53|2021.66|2006.66|2016.47|2001.47|985
1709219400000|2024-02-29 15:10:00|2021.51|2006.51|2019.89|2004.89|2021.91|2006.91|2014|1999|1017
1709219700000|2024-02-29 15:15:00|2020.2|2005.2|2022.5|2007.5|2026.52|2011.52|2019.67|2004.67|914
1709220000000|2024-02-29 15:20:00|2022.39|2007.39|2027.38|2012.38|2030.43|2015.43|2022.36|2007.36|1034
1709220300000|2024-02-29 15:25:00|2027.46|2012.46|2025.72|2010.72|2028.74|2013.74|2024.54|2009.54|965
1709220600000|2024-02-29 15:30:00|2025.71|2010.71|2021.41|2006.41|2028.07|2013.07|2020.45|2005.45|993
1709220900000|2024-02-29 15:35:00|2021.37|2006.37|2023.7|2008.7|2024.45|2009.45|2019.48|2004.48|1051
1709221200000|2024-02-29 15:40:00|2023.67|2008.67|2020.38|2005.38|2023.74|2008.74|2019.44|2004.44|943
1709221500000|2024-02-29 15:45:00|2020.35|2005.35|2022.67|2007.67|2022.72|2007.72|2015.65|2000.65|940
1709221800000|2024-02-29 15:50:00|2022.7|2007.7|2020.82|2005.82|2022.8|2007.8|2019.35|2004.35|862
1709222100000|2024-02-29 15:55:00|2020.77|2005.77|2021.34|2006.34|2022.69|2007.69|2018.05|2003.05|544
1709222400000|2024-02-29 16:00:00|2021.52|2006.52|2019.63|2004.63|2023.74|2008.74|2017.6|2002.6|899
1709222700000|2024-02-29 16:05:00|2019.7|2004.7|2013.94|1998.94|2022.03|2007.03|2013.48|1998.48|985
1709223000000|2024-02-29 16:10:00|2013.92|1998.92|2013.54|1993.44|2015.29|2000.29|2008.93|1992.35|915
1709223300000|2024-02-29 16:15:00|2013.49|1993.39|2002.78|1982.68|2013.56|1993.46|1998.95|1978.85|1047
1709223600000|2024-02-29 16:20:00|2002.74|1982.64|1997.59|1977.49|2006.89|1986.79|1994.75|1974.65|1123
1709223900000|2024-02-29 16:25:00|1997.63|1977.53|1991.78|1971.68|2001.52|1981.42|1985.42|1965.32|1066
1709224200000|2024-02-29 16:30:00|1991.87|1971.77|2001.78|1981.68|2005.77|1985.67|1991.62|1971.52|1071
1709224500000|2024-02-29 16:35:00|2002.02|1981.92|1993.63|1973.53|2003.91|1983.81|1992.02|1971.92|1037
1709224800000|2024-02-29 16:40:00|1993.59|1973.49|1987.73|1967.63|1993.7|1973.6|1974.11|1954.01|1104
1709225100000|2024-02-29 16:45:00|1987.85|1967.75|1995.53|1975.43|1998.28|1978.18|1984.71|1964.61|1018
1709225400000|2024-02-29 16:50:00|1995.68|1975.58|2001.03|1980.93|2004.1|1984|1994.35|1974.25|495
1709225700000|2024-02-29 16:55:00|2001.13|1981.03|2004.89|1984.79|2004.97|1984.87|2000.32|1980.22|816
1709226000000|2024-02-29 17:00:00|2004.88|1984.78|2013.47|1993.37|2013.6|1993.5|2004.14|1984.04|1015
1709226300000|2024-02-29 17:05:00|2013.55|1993.45|2007.82|1987.72|2013.88|1993.78|2000.55|1980.45|1067
1709226600000|2024-02-29 17:10:00|2007.47|1987.37|2002.91|1982.81|2007.47|1987.37|1998.7|1978.6|1083
1709226900000|2024-02-29 17:15:00|2002.93|1982.83|2007.4|1987.3|2009.59|1989.49|1999.48|1979.38|1097
1709227200000|2024-02-29 17:20:00|2007.34|1987.24|1996.2|1976.1|2007.34|1987.24|1993.3|1973.2|1033
1709227500000|2024-02-29 17:25:00|1996.19|1976.09|1989.1|1969|1998.65|1978.55|1987.25|1967.15|1045
1709227800000|2024-02-29 17:30:00|1989.41|1969.31|1988.41|1968.31|1992.32|1972.22|1983.05|1962.95|1127
1709228100000|2024-02-29 17:35:00|1988.28|1968.18|1983.52|1963.42|1990.59|1970.49|1977.85|1957.75|1084
1709228400000|2024-02-29 17:40:00|1983.25|1963.15|1969.84|1949.74|1983.55|1963.45|1958.32|1938.22|1154
1709228700000|2024-02-29 17:45:00|1969.86|1949.76|1966.67|1946.57|1981.36|1961.26|1966.42|1946.32|1106
1709229000000|2024-02-29 17:50:00|1966.56|1946.46|1964.88|1944.78|1969.28|1949.18|1954.99|1934.89|1146
1709229300000|2024-02-29 17:55:00|1965.16|1945.06|1972.46|1952.36|1975.73|1955.63|1965|1944.9|1080
1709229600000|2024-02-29 18:00:00|1972.51|1952.41|1973.73|1953.63|1980.89|1960.79|1969.92|1949.82|1084
1709229900000|2024-02-29 18:05:00|1973.74|1953.64|1983.26|1963.16|1984.06|1963.96|1970.75|1950.65|1009
1709230200000|2024-02-29 18:10:00|1983.07|1962.97|1981.54|1961.44|1984.6|1964.5|1974.18|1954.08|978
1709230500000|2024-02-29 18:15:00|1981.61|1961.51|1980.45|1960.35|1983.79|1963.69|1975.49|1955.39|1062
1709230800000|2024-02-29 18:20:00|1980.36|1960.26|1975.55|1955.45|1982.68|1962.58|1973.75|1953.65|854
1709231100000|2024-02-29 18:25:00|1975.46|1955.36|1972.25|1952.15|1977.03|1956.93|1971.93|1951.83|861
1709231400000|2024-02-29 18:30:00|1972.19|1952.09|1960.86|1940.76|1975.03|1954.93|1958.19|1938.09|1086
1709231700000|2024-02-29 18:35:00|1960.99|1940.89|1961.1|1941|1963.78|1943.68|1956.77|1936.67|1077
1709232000000|2024-02-29 18:40:00|1961.07|1940.97|1962.14|1942.04|1968.08|1947.98|1958.38|1938.28|1125
1709232300000|2024-02-29 18:45:00|1962|1941.9|1963.74|1943.64|1964.81|1944.71|1958.5|1938.4|1063
1709232600000|2024-02-29 18:50:00|1963.6|1943.5|1958.25|1938.15|1965.39|1945.29|1953.46|1933.36|1101
1709232900000|2024-02-29 18:55:00|1958.31|1938.21|1963.34|1943.24|1965.79|1945.69|1958.03|1937.93|1061
1709233200000|2024-02-29 19:00:00|1962.96|1942.86|1958.95|1938.85|1967.4|1947.3|1957.24|1937.14|1049
1709233500000|2024-02-29 19:05:00|1958.89|1938.79|1963.82|1943.72|1967.03|1946.93|1958.48|1938.38|1059
1709233800000|2024-02-29 19:10:00|1963.84|1943.74|1966.95|1946.85|1967.62|1947.52|1962.48|1942.38|964
1709234100000|2024-02-29 19:15:00|1966.96|1946.86|1972.12|1952.02|1972.18|1952.08|1966.96|1946.86|846
1709234400000|2024-02-29 19:20:00|1972.17|1952.07|1975.95|1955.85|1978.3|1958.2|1972.08|1951.98|939
1709234700000|2024-02-29 19:25:00|1976.02|1955.92|1978.26|1958.16|1978.5|1958.4|1973.61|1953.51|893
1709235000000|2024-02-29 19:30:00|1978.25|1958.15|1982.03|1961.93|1984.57|1964.47|1976.51|1956.41|744
1709235300000|2024-02-29 19:35:00|1981.82|1961.72|1981.34|1961.24|1984.4|1964.3|1980.2|1960.1|950
1709235600000|2024-02-29 19:40:00|1981.08|1960.98|1982.55|1962.45|1984.9|1964.8|1981.08|1960.98|888
1709235900000|2024-02-29 19:45:00|1982.59|1962.49|1984.13|1964.03|1984.67|1964.57|1980.56|1960.46|675
1709236200000|2024-02-29 19:50:00|1984.49|1964.39|1985.11|1965.01|1985.55|1965.45|1982.11|1962.01|635
1709236500000|2024-02-29 19:55:00|1985.05|1964.95|1984.6|1964.5|1985.16|1965.06|1983.23|1963.13|554
1709236800000|2024-02-29 20:00:00|1984.54|1964.44|1983.8|1963.7|1984.54|1964.44|1981.11|1961.01|892
1709237100000|2024-02-29 20:05:00|1983.79|1963.69|1985.61|1965.51|1986.67|1966.57|1982.83|1962.73|835
1709237400000|2024-02-29 20:10:00|1985.63|1965.53|1983.41|1963.31|1987.4|1967.3|1981.25|1961.15|955
1709237700000|2024-02-29 20:15:00|1983.4|1963.3|1982.91|1962.81|1985.06|1964.96|1982.46|1962.36|748
1709238000000|2024-02-29 20:20:00|1983.02|1962.92|1983.8|1963.7|1984.78|1964.68|1981.7|1961.6|707
1709238300000|2024-02-29 20:25:00|1983.78|1963.68|1984.31|1964.21|1985.27|1965.17|1981.66|1961.56|877
1709238600000|2024-02-29 20:30:00|1984.29|1964.19|1983.66|1963.56|1986.51|1966.41|1982.43|1962.33|923
1709238900000|2024-02-29 20:35:00|1983.65|1963.55|1989.81|1969.71|1990.24|1970.14|1982.39|1962.29|924
1709239200000|2024-02-29 20:40:00|1989.79|1969.69|1986.65|1966.55|1989.95|1969.85|1986.47|1966.37|923
1709239500000|2024-02-29 20:45:00|1986.96|1966.86|1989.14|1969.04|1990.37|1970.27|1984.3|1964.2|927
1709239800000|2024-02-29 20:50:00|1989.12|1969.02|1989.67|1969.57|1990.72|1970.62|1988.31|1968.21|820
1709240100000|2024-02-29 20:55:00|1989.68|1969.58|1985.33|1965.23|1990.97|1970.87|1985.33|1965.23|858
1709240400000|2024-02-29 21:00:00|1985.38|1965.28|1980.81|1960.71|1988.72|1968.62|1978.9|1958.8|1043
1709240700000|2024-02-29 21:05:00|1980.33|1960.23|1960.08|1939.98|1981.19|1961.09|1959.18|1939.08|1073
1709241000000|2024-02-29 21:10:00|1959.89|1939.79|1965.84|1945.74|1965.9|1945.8|1949.76|1929.66|1116
1709241300000|2024-02-29 21:15:00|1964.05|1943.95|1964.7|1944.6|1970.96|1950.86|1963.54|1943.44|960
1709241600000|2024-02-29 21:20:00|1964.53|1944.43|1944.46|1924.36|1968.12|1948.02|1942.25|1922.15|1096
1709241900000|2024-02-29 21:25:00|1944.69|1924.59|1943.03|1922.93|1954.32|1934.22|1942.8|1922.7|1067
1709242200000|2024-02-29 21:30:00|1942.66|1922.56|1942.13|1922.03|1951.52|1931.42|1941.1|1921|1108
1709242500000|2024-02-29 21:35:00|1941.94|1921.84|1937.4|1917.3|1943.93|1923.83|1923.5|1903.4|1109
1709242800000|2024-02-29 21:40:00|1937.36|1917.26|1939.75|1919.65|1946.64|1926.54|1935.2|1915.1|1003
1709243100000|2024-02-29 21:45:00|1939.58|1919.48|1938.56|1918.46|1943.58|1923.48|1927.88|1907.78|1029
1709243400000|2024-02-29 21:50:00|1939.23|1919.13|1945.13|1925.03|1946.5|1926.4|1935.71|1915.61|943
1709243700000|2024-02-29 21:55:00|1945.23|1925.13|1949.44|1929.34|1952.15|1932.05|1945.13|1925.03|768
1709244000000|2024-02-29 22:00:00|1949.39|1929.29|1941.63|1921.53|1952.34|1932.24|1939.92|1919.82|1029
1709244300000|2024-02-29 22:05:00|1941.56|1921.46|1936.85|1916.75|1943.62|1923.52|1934.22|1914.12|1046
1709244600000|2024-02-29 22:10:00|1936.77|1916.67|1936.58|1916.48|1941.1|1921|1935.33|1915.23|963
1709244900000|2024-02-29 22:15:00|1936.65|1916.55|1924.38|1904.28|1938.98|1918.88|1924.02|1903.92|983
1709245200000|2024-02-29 22:20:00|1924.34|1904.24|1923.46|1903.36|1925.42|1905.32|1918.8|1898.7|936
1709245500000|2024-02-29 22:25:00|1923.57|1903.47|1903.92|1883.82|1926.23|1906.13|1902.86|1882.76|993
1709245800000|2024-02-29 22:30:00|1903.94|1883.84|1912.58|1892.48|1918.47|1898.37|1903.52|1883.42|964
1709246100000|2024-02-29 22:35:00|1912.57|1892.47|1899.51|1879.41|1912.63|1892.53|1891.68|1871.58|1009
1709246400000|2024-02-29 22:40:00|1899.52|1879.42|1892.95|1872.85|1902.01|1881.91|1891.14|1871.04|833
1709246700000|2024-02-29 22:45:00|1892.64|1872.54|1910.43|1890.33|1910.43|1890.33|1892.15|1872.05|782
1709247000000|2024-02-29 22:50:00|1910.45|1890.35|1915.44|1895.34|1915.67|1895.57|1908.55|1888.45|784
1709247300000|2024-02-29 22:55:00|1915.42|1895.32|1913.53|1893.43|1915.58|1895.48|1911.39|1891.29|841
1709247600000|2024-02-29 23:00:00|1913.43|1893.33|1921.09|1900.99|1921.19|1901.09|1912.31|1892.21|902
1709247900000|2024-02-29 23:05:00|1921.14|1901.04|1922.14|1902.04|1925.69|1905.59|1921.01|1900.91|809
1709248200000|2024-02-29 23:10:00|1922.16|1902.06|1927.47|1907.37|1927.69|1907.59|1922.16|1902.06|834
1709248500000|2024-02-29 23:15:00|1927.44|1907.34|1931.07|1910.97|1931.78|1911.68|1927.06|1906.96|680
1709248800000|2024-02-29 23:20:00|1931.34|1911.24|1935.81|1915.71|1937.03|1916.93|1930.56|1910.46|642
1709249100000|2024-02-29 23:25:00|1935.88|1915.78|1937.49|1917.39|1938.05|1917.95|1934.84|1914.74|735
1709249400000|2024-02-29 23:30:00|1937.7|1917.6|1936.67|1916.57|1940.8|1920.7|1935.72|1915.62|512
1709249700000|2024-02-29 23:35:00|1936.64|1916.54|1942.46|1922.36|1943.7|1923.6|1936.64|1916.54|684
1709250000000|2024-02-29 23:40:00|1942.43|1922.33|1942.19|1922.09|1943.23|1923.13|1940.4|1920.3|348
1709250300000|2024-02-29 23:45:00|1942.14|1922.04|1942.39|1922.29|1944.05|1923.95|1940.18|1920.08|717
1709250600000|2024-02-29 23:50:00|1942.36|1922.26|1936.25|1916.15|1943.2|1923.1|1935.71|1915.61|694
1709250900000|2024-02-29 23:55:00|1936.3|1916.2|1938.06|1917.96|1939.71|1919.61|1935.07|1914.97|777
1709251200000|2024-03-01 00:00:00|1937.99|1917.89|1938.96|1918.86|1942.84|1922.74|1937.25|1917.15|822
1709251500000|2024-03-01 00:05:00|1939.02|1918.92|1944.04|1923.94|1944.27|1924.17|1939.02|1918.92|689
1709251800000|2024-03-01 00:10:00|1944.05|1923.95|1944.99|1924.89|1946.1|1926|1942.51|1922.41|613
1709252100000|2024-03-01 00:15:00|1945.01|1924.91|1949.16|1929.06|1952.22|1932.12|1941.17|1921.07|932
1709252400000|2024-03-01 00:20:00|1949.14|1929.04|1947.47|1927.37|1949.68|1929.58|1945.05|1924.95|810
1709252700000|2024-03-01 00:25:00|1947.43|1927.33|1945.65|1925.55|1951.01|1930.91|1945.43|1925.33|922
1709253000000|2024-03-01 00:30:00|1945.6|1925.5|1948.06|1927.96|1951.46|1931.36|1945.12|1925.02|658
1709253300000|2024-03-01 00:35:00|1948.03|1927.93|1948.95|1928.85|1951.72|1931.62|1947.09|1926.99|777
1709253600000|2024-03-01 00:40:00|1949.05|1928.95|1952.55|1932.45|1952.9|1932.8|1947.8|1927.7|431
1709253900000|2024-03-01 00:45:00|1952.54|1932.44|1953.83|1933.73|1954|1933.9|1949.77|1929.67|753
1709254200000|2024-03-01 00:50:00|1953.87|1933.77|1955|1934.9|1957.59|1937.49|1951.43|1931.33|671
1709254500000|2024-03-01 00:55:00|1955.06|1934.96|1960.65|1940.55|1961.9|1941.8|1954.66|1934.56|750
1709254800000|2024-03-01 01:00:00|1960.58|1940.48|1959.73|1939.63|1961.66|1941.56|1953.71|1933.61|938
1709255100000|2024-03-01 01:05:00|1959.75|1939.65|1953.39|1933.29|1959.79|1939.69|1950.66|1930.56|937
1709255400000|2024-03-01 01:10:00|1953.29|1933.19|1958.59|1938.49|1961.02|1940.92|1952.39|1932.29|850
1709255700000|2024-03-01 01:15:00|1958.64|1938.54|1959.95|1939.85|1960.35|1940.25|1956.65|1936.55|810
1709256000000|2024-03-01 01:20:00|1960.45|1940.35|1964.01|1943.91|1964.53|1944.43|1960.2|1940.1|526
1709256300000|2024-03-01 01:25:00|1963.94|1943.84|1970.7|1950.6|1970.82|1950.72|1963.86|1943.76|506
1709256600000|2024-03-01 01:30:00|1970.61|1950.51|1961.58|1941.48|1970.68|1950.58|1959.85|1939.75|974
1709256900000|2024-03-01 01:35:00|1961.73|1941.63|1972.83|1952.73|1972.98|1952.88|1961.73|1941.63|948
1709257200000|2024-03-01 01:40:00|1972.82|1952.72|1981.39|1961.29|1982.66|1962.56|1972.66|1952.56|875
1709257500000|2024-03-01 01:45:00|1981.44|1961.34|1983.25|1963.15|1983.42|1963.32|1975.59|1955.49|1007
1709257800000|2024-03-01 01:50:00|1983.23|1963.13|1983.3|1963.2|1985.69|1965.59|1981.74|1961.64|987
1709258100000|2024-03-01 01:55:00|1983.38|1963.28|1987.46|1967.36|1987.73|1967.63|1982.57|1962.47|917
1709258400000|2024-03-01 02:00:00|1987.44|1967.34|1987.83|1967.73|1988.18|1968.08|1984.12|1964.02|847
1709258700000|2024-03-01 02:05:00|1987.86|1967.76|1977.58|1957.48|1987.9|1967.8|1973.08|1952.98|943
1709259000000|2024-03-01 02:10:00|1977.57|1957.47|1964.37|1944.27|1977.57|1957.47|1964.22|1944.12|1001
1709259300000|2024-03-01 02:15:00|1964.23|1944.13|1956.15|1936.05|1965.15|1945.05|1955.2|1935.1|907
1709259600000|2024-03-01 02:20:00|1956.25|1936.15|1966.15|1946.05|1968.25|1948.15|1955.74|1935.64|616
1709259900000|2024-03-01 02:25:00|1965.58|1945.48|1967.09|1946.99|1968.65|1948.55|1961.88|1941.78|827
1709260200000|2024-03-01 02:30:00|1967.11|1947.01|1967.79|1947.69|1972.34|1952.24|1965.6|1945.5|984
1709260500000|2024-03-01 02:35:00|1967.85|1947.75|1962.92|1942.82|1968.14|1948.04|1962.3|1942.2|758
1709260800000|2024-03-01 02:40:00|1963.01|1942.91|1972.14|1952.04|1973.45|1953.35|1961.85|1941.75|546
1709261100000|2024-03-01 02:45:00|1971.82|1951.72|1967.79|1947.69|1972.14|1952.04|1964.75|1944.65|631
1709261400000|2024-03-01 02:50:00|1967.83|1947.73|1967.78|1947.68|1969.66|1949.56|1962.14|1942.04|781
1709261700000|2024-03-01 02:55:00|1967.8|1947.7|1967.66|1947.56|1971.12|1951.02|1966.3|1946.2|725
1709262000000|2024-03-01 03:00:00|1967.62|1947.52|1971.76|1951.66|1972.58|1952.48|1964.75|1944.65|845
1709262300000|2024-03-01 03:05:00|1971.81|1951.71|1979.93|1959.83|1980.64|1960.54|1971.51|1951.41|704
1709262600000|2024-03-01 03:10:00|1979.96|1959.86|1978.05|1957.95|1979.99|1959.89|1972.07|1951.97|959
1709262900000|2024-03-01 03:15:00|1977.95|1957.85|1974.7|1954.6|1979.54|1959.44|1972.38|1952.28|867
1709263200000|2024-03-01 03:20:00|1974.53|1954.43|1968.25|1948.15|1976.44|1956.34|1968.2|1948.1|775
1709263500000|2024-03-01 03:25:00|1968.2|1948.1|1966.51|1946.41|1968.55|1948.45|1962.4|1942.3|682
1709263800000|2024-03-01 03:30:00|1966.52|1946.42|1960.86|1940.76|1968.68|1948.58|1959.73|1939.63|902
1709264100000|2024-03-01 03:35:00|1960.73|1940.63|1962.2|1942.1|1964.82|1944.72|1959.8|1939.7|844
1709264400000|2024-03-01 03:40:00|1962.19|1942.09|1965.65|1945.55|1967.05|1946.95|1961.81|1941.71|805
1709264700000|2024-03-01 03:45:00|1965.68|1945.58|1971.04|1950.94|1971.95|1951.85|1965.53|1945.43|787
1709265000000|2024-03-01 03:50:00|1971.06|1950.96|1971.61|1951.51|1974.33|1954.23|1970.16|1950.06|791
1709265300000|2024-03-01 03:55:00|1971.6|1951.5|1963.58|1943.48|1971.82|1951.72|1963.58|1943.48|686
1709265600000|2024-03-01 04:00:00|1963.66|1943.56|1965.53|1945.43|1967.68|1947.58|1963.5|1943.4|801
1709265900000|2024-03-01 04:05:00|1965.52|1945.42|1968.27|1948.17|1971.96|1951.86|1963.12|1943.02|660
1709266200000|2024-03-01 04:10:00|1968.21|1948.11|1971.61|1951.51|1971.63|1951.53|1966.56|1946.46|812
1709266500000|2024-03-01 04:15:00|1971.54|1951.44|1973.72|1953.62|1974.74|1954.64|1970.59|1950.49|820
1709266800000|2024-03-01 04:20:00|1973.69|1953.59|1974.23|1954.13|1977.47|1957.37|1973.43|1953.33|768
1709267100000|2024-03-01 04:25:00|1974.17|1954.07|1980.58|1960.48|1981.08|1960.98|1973.92|1953.82|800
1709267400000|2024-03-01 04:30:00|1980.48|1960.38|1981.4|1961.3|1981.81|1961.71|1976.98|1956.88|784
1709267700000|2024-03-01 04:35:00|1981.39|1961.29|1982.2|1962.1|1982.25|1962.15|1980.07|1959.97|219
1709268000000|2024-03-01 04:40:00|1981.15|1961.05|1976.05|1955.95|1981.15|1961.05|1973.69|1953.59|697
1709268300000|2024-03-01 04:45:00|1976.07|1955.97|1978.36|1958.26|1979.78|1959.68|1974.25|1954.15|668
1709268600000|2024-03-01 04:50:00|1978.38|1958.28|1984.87|1964.77|1985.28|1965.18|1976.8|1956.7|689
1709268900000|2024-03-01 04:55:00|1984.8|1964.7|1983.98|1963.88|1986.31|1966.21|1981.96|1961.86|750
1709269200000|2024-03-01 05:00:00|1983.96|1963.86|1984.27|1964.17|1986.52|1966.42|1979.81|1959.71|825
1709269500000|2024-03-01 05:05:00|1984.24|1964.14|1985.59|1965.49|1985.93|1965.83|1983.16|1963.06|739
1709269800000|2024-03-01 05:10:00|1985.64|1965.54|1987.43|1967.33|1988.49|1968.39|1984.47|1964.37|687
1709270100000|2024-03-01 05:15:00|1987.4|1967.3|1988.17|1968.07|1988.66|1968.56|1986.44|1966.34|692
1709270400000|2024-03-01 05:20:00|1988.2|1968.1|1981.68|1961.58|1989.25|1969.15|1980.83|1960.73|787
1709270700000|2024-03-01 05:25:00|1981.67|1961.57|1980.74|1960.64|1983.74|1963.64|1980.43|1960.33|723
1709271000000|2024-03-01 05:30:00|1980.73|1960.63|1980.13|1960.03|1982.37|1962.27|1978.1|1958|794
1709271300000|2024-03-01 05:35:00|1980.15|1960.05|1981.43|1961.33|1981.55|1961.45|1977.78|1957.68|778
1709271600000|2024-03-01 05:40:00|1981.42|1961.32|1980.59|1960.49|1984.35|1964.25|1980.59|1960.49|702
1709271900000|2024-03-01 05:45:00|1980.63|1960.53|1978.28|1958.18|1981.94|1961.84|1978.13|1958.03|738
1709272200000|2024-03-01 05:50:00|1978.33|1958.23|1976.53|1956.43|1979.83|1959.73|1976.09|1955.99|828
1709272500000|2024-03-01 05:55:00|1976.51|1956.41|1977.25|1957.15|1977.97|1957.87|1975.33|1955.23|687
1709272800000|2024-03-01 06:00:00|1977.26|1957.16|1983.33|1963.23|1983.57|1963.47|1976.76|1956.66|598
1709273100000|2024-03-01 06:05:00|1983.38|1963.28|1983.37|1963.27|1986.49|1966.39|1981.29|1961.19|675
1709273400000|2024-03-01 06:10:00|1983.36|1963.26|1987.2|1967.1|1987.26|1967.16|1983.15|1963.05|747
1709273700000|2024-03-01 06:15:00|1987.19|1967.09|1991.53|1971.43|1991.95|1971.85|1986.44|1966.34|819
1709274000000|2024-03-01 06:20:00|1991.52|1971.42|1991.17|1971.07|1993.33|1973.23|1990.55|1970.45|686
1709274300000|2024-03-01 06:25:00|1991.22|1971.12|1988.99|1968.89|1991.61|1971.51|1983.97|1963.87|921
1709274600000|2024-03-01 06:30:00|1989.01|1968.91|1981.85|1961.75|1989.08|1968.98|1980.2|1960.1|882
1709274900000|2024-03-01 06:35:00|1981.8|1961.7|1980.76|1960.66|1982.03|1961.93|1976.86|1956.76|893
1709275200000|2024-03-01 06:40:00|1980.83|1960.73|1984.8|1964.7|1984.81|1964.71|1980.83|1960.73|705
1709275500000|2024-03-01 06:45:00|1984.75|1964.65|1987.7|1967.6|1989.16|1969.06|1984.69|1964.59|617
1709275800000|2024-03-01 06:50:00|1987.75|1967.65|1987.8|1967.7|1989.78|1969.68|1986.91|1966.81|598
1709276100000|2024-03-01 06:55:00|1987.78|1967.68|1988.78|1968.68|1989.67|1969.57|1985.13|1965.03|624
1709276400000|2024-03-01 07:00:00|1988.8|1968.7|1987.87|1967.77|1990.73|1970.63|1987.41|1967.31|636
1709276700000|2024-03-01 07:05:00|1987.88|1967.78|1989.96|1969.86|1990.36|1970.26|1986.28|1966.18|630
1709277000000|2024-03-01 07:10:00|1990.12|1970.02|1992.96|1972.86|1993.84|1973.74|1990.11|1970.01|563
1709277300000|2024-03-01 07:15:00|1992.99|1972.89|1986.81|1966.71|1993.08|1972.98|1985.43|1965.33|802
1709277600000|2024-03-01 07:20:00|1986.84|1966.74|1986.04|1965.94|1989.27|1969.17|1985.28|1965.18|815
1709277900000|2024-03-01 07:25:00|1986.07|1965.97|1983.33|1963.23|1987.04|1966.94|1983.27|1963.17|774
1709278200000|2024-03-01 07:30:00|1983.35|1963.25|1982.61|1962.51|1983.69|1963.59|1980.6|1960.5|940
1709278500000|2024-03-01 07:35:00|1982.59|1962.49|1981.28|1961.18|1984.25|1964.15|1978.53|1958.43|924
1709278800000|2024-03-01 07:40:00|1981.26|1961.16|1979.2|1959.1|1983.8|1963.7|1978.2|1958.1|885
1709279100000|2024-03-01 07:45:00|1979.22|1959.12|1983.55|1963.45|1984.61|1964.51|1976.25|1956.15|898
1709279400000|2024-03-01 07:50:00|1983.52|1963.42|1983.75|1963.65|1984.28|1964.18|1977.25|1957.15|918
1709279700000|2024-03-01 07:55:00|1983.82|1963.72|1981.72|1961.62|1984.55|1964.45|1981.08|1960.98|798
1709280000000|2024-03-01 08:00:00|1981.79|1961.69|1985.77|1965.67|1986.24|1966.14|1980.29|1960.19|770
1709280300000|2024-03-01 08:05:00|1985.76|1965.66|1981.24|1961.14|1986.69|1966.59|1977.41|1957.31|857
1709280600000|2024-03-01 08:10:00|1981.35|1961.25|1985.66|1965.56|1987.84|1967.74|1980.45|1960.35|671
1709280900000|2024-03-01 08:15:00|1985.65|1965.55|1989.02|1968.92|1989.63|1969.53|1985.65|1965.55|682
1709281200000|2024-03-01 08:20:00|1988.99|1968.89|1991.89|1971.79|1993.25|1973.15|1988.99|1968.89|786
1709281500000|2024-03-01 08:25:00|1991.94|1971.84|1987.29|1967.19|1992.44|1972.34|1986.95|1966.85|861
1709281800000|2024-03-01 08:30:00|1987.14|1967.04|1989.51|1969.41|1990.5|1970.4|1983.73|1963.63|889
1709282100000|2024-03-01 08:35:00|1989.58|1969.48|1995.21|1975.11|1996.92|1976.82|1989.53|1969.43|828
1709282400000|2024-03-01 08:40:00|1995.05|1974.95|2001.71|1981.61|2001.8|1981.7|1994.85|1974.75|804
1709282700000|2024-03-01 08:45:00|2001.69|1981.59|2003.14|1983.04|2003.64|1983.54|2000.48|1980.38|933
1709283000000|2024-03-01 08:50:00|2003.12|1983.02|2006.55|1986.45|2007.05|1986.95|2001.8|1981.7|713
1709283300000|2024-03-01 08:55:00|2006.54|1986.44|2005.96|1985.86|2007.5|1987.4|2001.8|1981.7|772
1709283600000|2024-03-01 09:00:00|2005.93|1985.83|2009.19|1989.09|2010.11|1990.01|2005.88|1985.78|748
1709283900000|2024-03-01 09:05:00|2009.41|1989.31|2010.02|1989.92|2015.54|1995.44|2009.33|1989.23|718
1709284200000|2024-03-01 09:10:00|2010.01|1989.91|2008.49|1988.39|2013.32|1993.22|2005.65|1985.55|910
1709284500000|2024-03-01 09:15:00|2008.5|1988.4|2009.82|1989.72|2012.24|1992.14|2007.81|1987.71|814
1709284800000|2024-03-01 09:20:00|2009.85|1989.75|2010.76|1990.66|2012.84|1992.74|2009.02|1988.92|910
1709285100000|2024-03-01 09:25:00|2010.62|1990.52|2009.67|1989.57|2012.23|1992.13|2008.83|1988.73|726
1709285400000|2024-03-01 09:30:00|2009.7|1989.6|2000.87|1980.77|2011.33|1991.23|2000.74|1980.64|943
1709285700000|2024-03-01 09:35:00|2000.89|1980.79|2001.55|1981.45|2004.82|1984.72|1999.99|1979.89|853
1709286000000|2024-03-01 09:40:00|2001.6|1981.5|2002.51|1982.41|2003.67|1983.57|2001.55|1981.45|734
1709286300000|2024-03-01 09:45:00|2002.5|1982.4|2001.93|1981.83|2002.8|1982.7|2001.01|1980.91|755
1709286600000|2024-03-01 09:50:00|2001.92|1981.82|2003.84|1983.74|2003.84|1983.74|2001.03|1980.93|645
1709286900000|2024-03-01 09:55:00|2003.72|1983.62|2003.29|1983.19|2005.14|1985.04|2002.25|1982.15|684
1709287200000|2024-03-01 10:00:00|2003.38|1983.28|1999.35|1979.25|2004.09|1983.99|1997.6|1977.5|782
1709287500000|2024-03-01 10:05:00|1999.33|1979.23|2000.43|1980.33|2001.36|1981.26|1998.97|1978.87|588
1709287800000|2024-03-01 10:10:00|2000.48|1980.38|1993.25|1973.15|2001.12|1981.02|1993.25|1973.15|323
1709288100000|2024-03-01 10:15:00|1993.2|1973.1|1995.35|1975.25|1995.78|1975.68|1993.1|1973|452
1709288400000|2024-03-01 10:20:00|1995.62|1975.52|1995.96|1975.86|2000.67|1980.57|1995.18|1975.08|855
1709288700000|2024-03-01 10:25:00|1996.01|1975.91|1994.7|1974.6|1996.51|1976.41|1993.4|1973.3|544
1709289000000|2024-03-01 10:30:00|1994.8|1974.7|1996.72|1976.62|1997.77|1977.67|1994.35|1974.25|698
1709289300000|2024-03-01 10:35:00|1996.73|1976.63|2002.55|1982.45|2003.1|1983|1994.67|1974.57|784
1709289600000|2024-03-01 10:40:00|2002.69|1982.59|1997.25|1977.15|2002.69|1982.59|1996.01|1975.91|923
1709289900000|2024-03-01 10:45:00|1997.22|1977.12|1993.9|1973.8|1998.33|1978.23|1992.72|1972.62|794
1709290200000|2024-03-01 10:50:00|1993.88|1973.78|1996.51|1976.41|1997.01|1976.91|1992.56|1972.46|846
1709290500000|2024-03-01 10:55:00|1996.56|1976.46|1996.77|1976.67|1998.95|1978.85|1996.39|1976.29|610
1709290800000|2024-03-01 11:00:00|1996.8|1976.7|1998.54|1978.44|1998.57|1978.47|1996.1|1976|352
1709291100000|2024-03-01 11:05:00|1998.57|1978.47|1999.75|1979.65|2001.7|1981.6|1998.53|1978.43|861
1709291400000|2024-03-01 11:10:00|1999.78|1979.68|2000.47|1980.37|2000.83|1980.73|1996.88|1976.78|865
1709291700000|2024-03-01 11:15:00|2000.61|1980.51|1999.24|1979.14|2000.98|1980.88|1997.6|1977.5|702
1709292000000|2024-03-01 11:20:00|1999.4|1979.3|1998.45|1978.35|2001.31|1981.21|1998.18|1978.08|708
1709292300000|2024-03-01 11:25:00|1998.42|1978.32|1997.31|1977.21|1998.66|1978.56|1994.05|1973.95|836
1709292600000|2024-03-01 11:30:00|1997.34|1977.24|1993.39|1973.29|1997.99|1977.89|1990.29|1970.19|925
1709292900000|2024-03-01 11:35:00|1993.3|1973.2|1993.9|1973.8|1994.15|1974.05|1990.6|1970.5|939
1709293200000|2024-03-01 11:40:00|1993.86|1973.76|2004.76|1984.66|2004.77|1984.67|1993.7|1973.6|885
1709293500000|2024-03-01 11:45:00|2004.71|1984.61|1999.6|1979.5|2005.77|1985.67|1998.08|1977.98|966
1709293800000|2024-03-01 11:50:00|1999.67|1979.57|1999.67|1979.57|2000.41|1980.31|1996.54|1976.44|824
1709294100000|2024-03-01 11:55:00|1999.7|1979.6|1998.15|1978.05|1999.91|1979.81|1996.76|1976.66|725
1709294400000|2024-03-01 12:00:00|1998.18|1978.08|1998.78|1978.68|1999.18|1979.08|1995.43|1975.33|841
1709294700000|2024-03-01 12:05:00|1998.73|1978.63|2002.71|1982.61|2003.82|1983.72|1998.72|1978.62|697
1709295000000|2024-03-01 12:10:00|2002.64|1982.54|1999.51|1979.41|2003.94|1983.84|1999.39|1979.29|536
1709295300000|2024-03-01 12:15:00|2000.01|1979.91|2002.36|1982.26|2003.62|1983.52|1999.67|1979.57|592
1709295600000|2024-03-01 12:20:00|2002.34|1982.24|2003.83|1983.73|2004.02|1983.92|2002.34|1982.24|606
1709295900000|2024-03-01 12:25:00|2003.82|1983.72|2001.8|1981.7|2003.87|1983.77|2001.18|1981.08|656
1709296200000|2024-03-01 12:30:00|2001.85|1981.75|2006.54|1986.44|2007.48|1987.38|2001.6|1981.5|641
1709296500000|2024-03-01 12:35:00|2006.35|1986.25|2004.58|1984.48|2007.21|1987.11|2003.57|1983.47|884
1709296800000|2024-03-01 12:40:00|2004.54|1984.44|2008.3|1988.2|2009.22|1989.12|2003.67|1983.57|973
1709297100000|2024-03-01 12:45:00|2008.28|1988.18|2006.81|1986.71|2009.82|1989.72|2003.38|1983.28|824
1709297400000|2024-03-01 12:50:00|2006.61|1986.51|2003.22|1983.12|2007.16|1987.06|2001.9|1981.8|534
1709297700000|2024-03-01 12:55:00|2003.41|1983.31|1999.88|1979.78|2003.63|1983.53|1995.75|1975.65|956
1709298000000|2024-03-01 13:00:00|1999.9|1979.8|2001.35|1981.25|2001.9|1981.8|1997.77|1977.67|903
1709298300000|2024-03-01 13:05:00|2001.47|1981.37|2001.59|1981.49|2005.17|1985.07|2001.25|1981.15|815
1709298600000|2024-03-01 13:10:00|2001.48|1981.38|2003.74|1983.64|2004.1|1984|1999.78|1979.68|862
1709298900000|2024-03-01 13:15:00|2003.73|1983.63|2002.42|1982.32|2004.96|1984.86|2001.5|1981.4|935
1709299200000|2024-03-01 13:20:00|2002.37|1982.27|2008.53|1988.43|2008.66|1988.56|2002.32|1982.22|947
1709299500000|2024-03-01 13:25:00|2008.54|1988.44|2009.03|1988.93|2011.07|1990.97|2005.66|1985.56|873
1709299800000|2024-03-01 13:30:00|2009.07|1988.97|2005.16|1985.06|2011.07|1990.97|2004.9|1984.8|946
1709300100000|2024-03-01 13:35:00|2005.17|1985.07|2006.42|1986.32|2006.65|1986.55|2002.08|1981.98|949
1709300400000|2024-03-01 13:40:00|2006.45|1986.35|2002.81|1982.71|2006.91|1986.81|2002.44|1982.34|910
1709300700000|2024-03-01 13:45:00|2002.8|1982.7|2005.77|1985.67|2005.77|1985.67|2002.55|1982.45|843
1709301000000|2024-03-01 13:50:00|2005.95|1985.85|2008.42|1988.32|2009.7|1989.6|2004.9|1984.8|836
1709301300000|2024-03-01 13:55:00|2008.44|1988.34|2009.47|1989.37|2009.85|1989.75|2005.54|1985.44|800
1709301600000|2024-03-01 14:00:00|2009.49|1989.39|2010.05|1989.95|2010.27|1990.17|2006.75|1986.65|841
1709301900000|2024-03-01 14:05:00|2010.1|1990|2009.45|1989.35|2011.64|1991.54|2008.98|1988.88|701
1709302200000|2024-03-01 14:10:00|2009.48|1989.38|2006.1|1986|2010.63|1990.53|2004.42|1984.32|852
1709302500000|2024-03-01 14:15:00|2005.66|1985.56|2002.69|1982.59|2005.9|1985.8|2000.55|1980.45|974
1709302800000|2024-03-01 14:20:00|2002.68|1982.58|2003.62|1983.52|2006.69|1986.59|1999.35|1979.25|1004
1709303100000|2024-03-01 14:25:00|2003.6|1983.5|2002.14|1982.04|2006.45|1986.35|2001.73|1981.63|1014
1709303400000|2024-03-01 14:30:00|2002.21|1982.11|1992.38|1972.28|2005.03|1984.93|1991.56|1971.46|1088
1709303700000|2024-03-01 14:35:00|1992.24|1972.14|1994.13|1974.03|1996.35|1976.25|1985.66|1965.56|1126
1709304000000|2024-03-01 14:40:00|1994.09|1973.99|1990.14|1970.04|1994.09|1973.99|1978.4|1958.3|1139
1709304300000|2024-03-01 14:45:00|1990.34|1970.24|1981.93|1961.83|1990.34|1970.24|1980.24|1960.14|1122
1709304600000|2024-03-01 14:50:00|1981.95|1961.85|1988.19|1968.09|1990.78|1970.68|1981.75|1961.65|1065
1709304900000|2024-03-01 14:55:00|1988.22|1968.12|1993.37|1973.27|1993.57|1973.47|1988.22|1968.12|942
1709305200000|2024-03-01 15:00:00|1993.43|1973.33|1993.08|1972.98|1997.32|1977.22|1992|1971.9|1067
1709305500000|2024-03-01 15:05:00|1993.05|1972.95|1985.94|1965.84|1994.31|1974.21|1983.62|1963.52|1118
1709305800000|2024-03-01 15:10:00|1985.87|1965.77|1991.66|1971.56|1992.87|1972.77|1985.87|1965.77|1009
1709306100000|2024-03-01 15:15:00|1991.68|1971.58|1986.68|1966.58|1994.57|1974.47|1985.05|1964.95|1071
1709306400000|2024-03-01 15:20:00|1986.64|1966.54|1983.61|1963.51|1988.74|1968.64|1983.4|1963.3|1046
1709306700000|2024-03-01 15:25:00|1983.59|1963.49|1984.33|1964.23|1987.8|1967.7|1983.2|1963.1|1008
1709307000000|2024-03-01 15:30:00|1984.4|1964.3|1981.83|1961.73|1986.67|1966.57|1979.6|1959.5|1033
1709307300000|2024-03-01 15:35:00|1981.82|1961.72|1979.27|1959.17|1982.23|1962.13|1975.63|1955.53|1024
1709307600000|2024-03-01 15:40:00|1979.25|1959.15|1981.48|1961.38|1982.27|1962.17|1976.02|1955.92|974
1709307900000|2024-03-01 15:45:00|1981.42|1961.32|1975.41|1955.31|1983.73|1963.63|1974.65|1954.55|1053
1709308200000|2024-03-01 15:50:00|1975.35|1955.25|1975.94|1955.84|1976.79|1956.69|1968.62|1948.52|1071
1709308500000|2024-03-01 15:55:00|1975.92|1955.82|1978.86|1958.76|1979.81|1959.71|1974.45|1954.35|1009
1709308800000|2024-03-01 16:00:00|1978.9|1958.8|1980.25|1960.15|1982.56|1962.46|1977.35|1957.25|955
1709309100000|2024-03-01 16:05:00|1980.18|1960.08|1979.55|1959.45|1981.98|1961.88|1977.92|1957.82|972
1709309400000|2024-03-01 16:10:00|1979.56|1959.46|1982.82|1962.72|1983.8|1963.7|1978.55|1958.45|892
1709309700000|2024-03-01 16:15:00|1982.9|1962.8|1980.18|1960.08|1987.41|1967.31|1976.72|1956.62|1020
1709310000000|2024-03-01 16:20:00|1980.11|1960.01|1986.14|1966.04|1986.34|1966.24|1976.73|1956.63|1050
1709310300000|2024-03-01 16:25:00|1986.19|1966.09|1985.43|1965.33|1989.35|1969.25|1984.81|1964.71|919
1709310600000|2024-03-01 16:30:00|1985.56|1965.46|1975.35|1955.25|1985.83|1965.73|1974.55|1954.45|1051
1709310900000|2024-03-01 16:35:00|1975.28|1955.18|1976.21|1956.11|1979.18|1959.08|1974.56|1954.46|1039
1709311200000|2024-03-01 16:40:00|1976.2|1956.1|1978.36|1958.26|1981.24|1961.14|1974.67|1954.57|934
1709311500000|2024-03-01 16:45:00|1978.29|1958.19|1982.49|1962.39|1982.65|1962.55|1975.9|1955.8|977
1709311800000|2024-03-01 16:50:00|1982.42|1962.32|1981.97|1961.87|1983.88|1963.78|1978.34|1958.24|988
1709312100000|2024-03-01 16:55:00|1981.99|1961.89|1978.28|1958.18|1983|1962.9|1978.24|1958.14|944
1709312400000|2024-03-01 17:00:00|1978.18|1958.08|1984.17|1964.07|1986.28|1966.18|1978.1|1958|979
1709312700000|2024-03-01 17:05:00|1984.16|1964.06|1988.28|1968.18|1988.53|1968.43|1983.92|1963.82|849
1709313000000|2024-03-01 17:10:00|1988.42|1968.32|1992.01|1971.91|1992.69|1972.59|1987.64|1967.54|857
1709313300000|2024-03-01 17:15:00|1992.03|1971.93|1999.74|1979.64|2001.35|1981.25|1991.49|1971.39|949
1709313600000|2024-03-01 17:20:00|1999.73|1979.63|2006.85|1986.75|2006.88|1986.78|1996.86|1976.76|890
1709313900000|2024-03-01 17:25:00|2006.81|1986.71|2003.69|1983.59|2006.81|1986.71|2003.02|1982.92|905
1709314200000|2024-03-01 17:30:00|2003.72|1983.62|2008.76|1988.66|2009.48|1989.38|2002.64|1982.54|846
1709314500000|2024-03-01 17:35:00|2008.72|1988.62|2008.33|1988.23|2009.76|1989.66|2007.36|1987.26|778
1709314800000|2024-03-01 17:40:00|2008.28|1988.18|2009.84|1989.74|2009.96|1989.86|2007.91|1987.81|712
1709315100000|2024-03-01 17:45:00|2009.91|1989.81|2007.81|1987.71|2009.91|1989.81|2004.97|1984.87|872
1709315400000|2024-03-01 17:50:00|2007.9|1987.8|2003.42|1983.32|2009.16|1989.06|2002.58|1982.48|826
1709315700000|2024-03-01 17:55:00|2003.38|1983.28|2000.4|1980.3|2004.22|1984.12|2000.37|1980.27|743
1709316000000|2024-03-01 18:00:00|2000.36|1980.26|2000.43|1980.33|2001.12|1981.02|1995.18|1975.08|961
1709316300000|2024-03-01 18:05:00|2000.5|1980.4|1996.79|1976.69|2002.22|1982.12|1996.61|1976.51|881
1709316600000|2024-03-01 18:10:00|1996.77|1976.67|1994.55|1974.45|1999|1978.9|1992.79|1972.69|889
1709316900000|2024-03-01 18:15:00|1994.5|1974.4|1994.2|1974.1|1996.16|1976.06|1990.31|1970.21|925
1709317200000|2024-03-01 18:20:00|1994.21|1974.11|1996.58|1976.48|1999.13|1979.03|1993.75|1973.65|825
1709317500000|2024-03-01 18:25:00|1996.6|1976.5|2001.51|1981.41|2001.51|1981.41|1994.12|1974.02|858
1709317800000|2024-03-01 18:30:00|2001.53|1981.43|1996.94|1976.84|2001.81|1981.71|1996.62|1976.52|894
1709318100000|2024-03-01 18:35:00|1996.98|1976.88|1996.97|1976.87|2001.99|1981.89|1995.73|1975.63|863
1709318400000|2024-03-01 18:40:00|1996.89|1976.79|1995.79|1975.69|1999.1|1979|1995.2|1975.1|891
1709318700000|2024-03-01 18:45:00|1995.75|1975.65|1992.56|1972.46|1998.05|1977.95|1991|1970.9|989
1709319000000|2024-03-01 18:50:00|1992.58|1972.48|1995.63|1975.53|1996.85|1976.75|1991|1970.9|966
1709319300000|2024-03-01 18:55:00|1995.7|1975.6|1996.7|1976.6|1997.14|1977.04|1994.07|1973.97|857
1709319600000|2024-03-01 19:00:00|1996.74|1976.64|1998.51|1978.41|2000.24|1980.14|1996.72|1976.62|803
1709319900000|2024-03-01 19:05:00|1998.53|1978.43|1995.67|1975.57|1999.08|1978.98|1994.53|1974.43|834
1709320200000|2024-03-01 19:10:00|1995.59|1975.49|1995.22|1975.12|1996.12|1976.02|1992.68|1972.58|772
1709320500000|2024-03-01 19:15:00|1995.18|1975.08|1995.69|1975.59|1996.75|1976.65|1993.85|1973.75|687
1709320800000|2024-03-01 19:20:00|1995.75|1975.65|1991.4|1971.3|1996.01|1975.91|1990.25|1970.15|726
1709321100000|2024-03-01 19:25:00|1991.94|1971.84|1990.25|1970.15|1992.8|1972.7|1990.12|1970.02|587
1709321400000|2024-03-01 19:30:00|1990.3|1970.2|1989.82|1969.72|1991.62|1971.52|1988.48|1968.38|691
1709321700000|2024-03-01 19:35:00|1990.19|1970.09|1994.92|1974.82|1995.69|1975.59|1989.83|1969.73|699
1709322000000|2024-03-01 19:40:00|1994.94|1974.84|1995.1|1975|1995.43|1975.33|1992.67|1972.57|804
1709322300000|2024-03-01 19:45:00|1995.13|1975.03|1993.29|1973.19|1995.62|1975.52|1991.15|1971.05|630
1709322600000|2024-03-01 19:50:00|1993.33|1973.23|1994.87|1974.77|1995.31|1975.21|1990.35|1970.25|748
1709322900000|2024-03-01 19:55:00|1994.85|1974.75|1995.94|1975.84|1997.39|1977.29|1993.39|1973.29|710
1709323200000|2024-03-01 20:00:00|1995.92|1975.82|1997.68|1977.58|2000.62|1980.52|1995.91|1975.81|791
1709323500000|2024-03-01 20:05:00|1997.76|1977.66|1996.5|1976.4|1997.88|1977.78|1993.18|1973.08|834
1709323800000|2024-03-01 20:10:00|1996.45|1976.35|1994.75|1974.65|1996.8|1976.7|1994.1|1974|540
1709324100000|2024-03-01 20:15:00|1994.7|1974.6|1989.73|1969.63|1996.48|1976.38|1988.9|1968.8|778
1709324400000|2024-03-01 20:20:00|1989.74|1969.64|1994.9|1974.8|1995.25|1975.15|1988.48|1968.38|737
1709324700000|2024-03-01 20:25:00|1994.88|1974.78|1996.09|1975.99|1998.15|1978.05|1993.83|1973.73|664
1709325000000|2024-03-01 20:30:00|1996.12|1976.02|1995.48|1975.38|1997.63|1977.53|1992.42|1972.32|697
1709325300000|2024-03-01 20:35:00|1995.5|1975.4|1992.4|1972.3|1996.07|1975.97|1991.73|1971.63|662
1709325600000|2024-03-01 20:40:00|1992.38|1972.28|1991.53|1971.43|1994.38|1974.28|1991.03|1970.93|765
1709325900000|2024-03-01 20:45:00|1991.5|1971.4|1989.81|1969.71|1993.28|1973.18|1989.8|1969.7|759
1709326200000|2024-03-01 20:50:00|1990.1|1970|1991.81|1971.71|1992.26|1972.16|1986.3|1966.2|796
1709326500000|2024-03-01 20:55:00|1991.88|1971.78|1997.55|1977.45|2000.21|1980.11|1991.81|1971.71|924
1709326800000|2024-03-01 21:00:00|1997.6|1977.5|1986.22|1966.12|1997.66|1977.56|1984.8|1964.7|1026
1709327100000|2024-03-01 21:05:00|1986.18|1966.08|1991.21|1971.11|1991.21|1971.11|1986.01|1965.91|1016
1709327400000|2024-03-01 21:10:00|1991.3|1971.2|1996.01|1975.91|1996.11|1976.01|1991.3|1971.2|932
1709327700000|2024-03-01 21:15:00|1996.1|1976|1996.03|1975.93|1996.89|1976.79|1993.42|1973.32|937
1709328000000|2024-03-01 21:20:00|1996.07|1975.97|1995.5|1975.4|1999.3|1979.2|1994.7|1974.6|864
1709328300000|2024-03-01 21:25:00|1995.8|1975.7|1994.04|1973.94|1996.76|1976.66|1993.95|1973.85|881
1709328600000|2024-03-01 21:30:00|1994.08|1973.98|1991.71|1971.61|1995.03|1974.93|1991.49|1971.39|870
1709328900000|2024-03-01 21:35:00|1991.75|1971.65|1992.84|1972.74|1993.83|1973.73|1991.14|1971.04|810
1709329200000|2024-03-01 21:40:00|1992.86|1972.76|1993.67|1973.57|1993.73|1973.63|1990.96|1970.86|602
1709329500000|2024-03-01 21:45:00|1993.75|1973.65|1993.75|1973.65|1995.05|1974.95|1992.21|1972.11|676
1709329800000|2024-03-01 21:50:00|1993.73|1973.63|1991.66|1971.56|1993.84|1973.74|1990.81|1970.71|680
1709330100000|2024-03-01 21:55:00|1991.6|1971.5|1994.97|1974.87|1995.4|1975.3|1991.03|1970.93|555
1709366400000|2024-03-02 08:00:00|2133.17|2113.07|2126.06|2105.96|2138.23|2118.13|2125.8|2105.7|997
1709366700000|2024-03-02 08:05:00|2125.92|2105.82|2120.82|2100.72|2127.96|2107.86|2119.01|2098.91|974
1709367000000|2024-03-02 08:10:00|2120.9|2100.8|2119.51|2099.41|2123.21|2103.11|2117.57|2097.47|843
1709367300000|2024-03-02 08:15:00|2119.5|2099.4|2113.69|2093.59|2120.86|2100.76|2109.73|2089.63|1017
1709367600000|2024-03-02 08:20:00|2113.61|2093.51|2107.21|2087.11|2113.71|2093.61|2099.28|2079.18|1057
1709367900000|2024-03-02 08:25:00|2107.41|2087.31|2110.87|2090.77|2113.1|2093|2103.72|2083.62|962
1709368200000|2024-03-02 08:30:00|2110.86|2090.76|2113.85|2093.75|2116.11|2096.01|2109.83|2089.73|915
1709368500000|2024-03-02 08:35:00|2114.24|2094.14|2115.95|2095.85|2116.16|2096.06|2112.98|2092.88|813
1709368800000|2024-03-02 08:40:00|2115.93|2095.83|2116.69|2096.59|2117.24|2097.14|2111.37|2091.27|859
1709369100000|2024-03-02 08:45:00|2116.71|2096.61|2121.57|2101.47|2122.11|2102.01|2116.69|2096.59|873
1709369400000|2024-03-02 08:50:00|2121.61|2101.51|2121|2100.9|2123.87|2103.77|2118.99|2098.89|778
1709369700000|2024-03-02 08:55:00|2120.81|2100.71|2125.64|2105.54|2126.54|2106.44|2120.5|2100.4|897
1709370000000|2024-03-02 09:00:00|2125.69|2105.59|2129.29|2109.19|2129.46|2109.36|2123.28|2103.18|843
1709370300000|2024-03-02 09:05:00|2129.34|2109.24|2121.31|2101.21|2129.47|2109.37|2117.63|2097.53|884
1709370600000|2024-03-02 09:10:00|2121.37|2101.27|2117.3|2097.2|2121.37|2101.27|2112.15|2092.05|825
1709370900000|2024-03-02 09:15:00|2117.23|2097.13|2107.47|2087.37|2118.6|2098.5|2100.77|2080.67|1047
1709371200000|2024-03-02 09:20:00|2106.92|2086.82|2102.73|2082.63|2108.86|2088.76|2102.25|2082.15|1031
1709371500000|2024-03-02 09:25:00|2102.63|2082.53|2099.25|2079.15|2104.63|2084.53|2097.56|2077.46|1034
1709371800000|2024-03-02 09:30:00|2099.18|2079.08|2092.79|2072.69|2100.94|2080.84|2089.05|2068.95|1037
1709372100000|2024-03-02 09:35:00|2092.76|2072.66|2086.93|2066.83|2094.22|2074.12|2079.75|2059.65|1099
1709372400000|2024-03-02 09:40:00|2086.47|2066.37|2091.08|2070.98|2091.99|2071.89|2081.69|2061.59|1041
1709372700000|2024-03-02 09:45:00|2090.89|2070.79|2094.87|2074.77|2095.64|2075.54|2087.54|2067.44|1055
1709373000000|2024-03-02 09:50:00|2094.84|2074.74|2090.17|2070.07|2095.1|2075|2084.66|2064.56|996
1709373300000|2024-03-02 09:55:00|2090.16|2070.06|2089.61|2069.51|2092.3|2072.2|2088.63|2068.53|786
1709373600000|2024-03-02 10:00:00|2089.57|2069.47|2094.85|2074.75|2094.85|2074.75|2087.53|2067.43|864
1709373900000|2024-03-02 10:05:00|2094.84|2074.74|2091.81|2071.71|2095.39|2075.29|2090.93|2070.83|833
1709374200000|2024-03-02 10:10:00|2091.56|2071.46|2091.09|2070.99|2093.54|2073.44|2088.57|2068.47|616
1709374500000|2024-03-02 10:15:00|2091.1|2071|2091|2070.9|2092.09|2071.99|2089.38|2069.28|710
1709374800000|2024-03-02 10:20:00|2091.36|2071.26|2094.03|2073.93|2094.43|2074.33|2090.81|2070.71|678
1709375100000|2024-03-02 10:25:00|2094.07|2073.97|2087.05|2066.95|2094.46|2074.36|2086.78|2066.68|654
1709375400000|2024-03-02 10:30:00|2086.97|2066.87|2087.75|2067.65|2090.45|2070.35|2085|2064.9|816
1709375700000|2024-03-02 10:35:00|2087.55|2067.45|2086.15|2066.05|2088.07|2067.97|2083.95|2063.85|732
1709376000000|2024-03-02 10:40:00|2086.12|2066.02|2087.01|2066.91|2088.19|2068.09|2085.02|2064.92|680
1709376300000|2024-03-02 10:45:00|2086.92|2066.82|2080.72|2060.62|2087.2|2067.1|2078.88|2058.78|754
1709376600000|2024-03-02 10:50:00|2080.35|2060.25|2079.62|2059.52|2083.6|2063.5|2075.41|2055.31|891
1709376900000|2024-03-02 10:55:00|2079.57|2059.47|2081.81|2061.71|2084.06|2063.96|2075.57|2055.47|876
1709377200000|2024-03-02 11:00:00|2081.66|2061.56|2089.61|2069.51|2089.75|2069.65|2080.58|2060.48|836
1709377500000|2024-03-02 11:05:00|2089.65|2069.55|2091.57|2071.47|2092.55|2072.45|2089.01|2068.91|653
1709377800000|2024-03-02 11:10:00|2091.56|2071.46|2088.7|2068.6|2091.7|2071.6|2085.49|2065.39|874
1709378100000|2024-03-02 11:15:00|2088.91|2068.81|2089.67|2069.57|2093.78|2073.68|2087.9|2067.8|921
1709378400000|2024-03-02 11:20:00|2089.6|2069.5|2086.78|2066.68|2089.6|2069.5|2085.25|2065.15|825
1709378700000|2024-03-02 11:25:00|2086.63|2066.53|2093.27|2073.17|2093.34|2073.24|2085.06|2064.96|804
1709379000000|2024-03-02 11:30:00|2093.31|2073.21|2091.54|2071.44|2093.7|2073.6|2087.64|2067.54|842
1709379300000|2024-03-02 11:35:00|2091.58|2071.48|2090.67|2070.57|2091.6|2071.5|2086.56|2066.46|832
1709379600000|2024-03-02 11:40:00|2090.61|2070.51|2094.77|2074.67|2094.77|2074.67|2088.22|2068.12|784
1709379900000|2024-03-02 11:45:00|2094.8|2074.7|2094.08|2073.98|2096.56|2076.46|2090.21|2070.11|896
1709380200000|2024-03-02 11:50:00|2094.21|2074.11|2090.78|2070.68|2095.64|2075.54|2082.05|2061.95|918
1709380500000|2024-03-02 11:55:00|2090.64|2070.54|2085.85|2065.75|2091.42|2071.32|2085.8|2065.7|898
1709380800000|2024-03-02 12:00:00|2085.74|2065.64|2084.18|2064.08|2088.73|2068.63|2083.77|2063.67|855
1709381100000|2024-03-02 12:05:00|2084.13|2064.03|2096.32|2076.22|2096.32|2076.22|2083.92|2063.82|857
1709381400000|2024-03-02 12:10:00|2096.31|2076.21|2098.52|2078.42|2099.72|2079.62|2094.51|2074.41|742
1709381700000|2024-03-02 12:15:00|2098.7|2078.6|2103.47|2083.37|2106.1|2086|2095.04|2074.94|842
1709382000000|2024-03-02 12:20:00|2103.34|2083.24|2104.81|2084.71|2106.33|2086.23|2102.77|2082.67|911
1709382300000|2024-03-02 12:25:00|2104.7|2084.6|2105.38|2085.28|2105.92|2085.82|2102.62|2082.52|801
1709382600000|2024-03-02 12:30:00|2105.41|2085.31|2109.27|2089.17|2109.85|2089.75|2100.22|2080.12|961
1709382900000|2024-03-02 12:35:00|2109.29|2089.19|2110.17|2090.07|2110.54|2090.44|2107.44|2087.34|834
1709383200000|2024-03-02 12:40:00|2110.25|2090.15|2110.96|2090.86|2111.29|2091.19|2109.5|2089.4|760
1709383500000|2024-03-02 12:45:00|2110.97|2090.87|2116.34|2096.24|2116.6|2096.5|2110.97|2090.87|763
1709383800000|2024-03-02 12:50:00|2116.32|2096.22|2120.02|2099.92|2120.22|2100.12|2116.17|2096.07|758
1709384100000|2024-03-02 12:55:00|2120.03|2099.93|2120.64|2100.54|2120.71|2100.61|2119.06|2098.96|547
1709384400000|2024-03-02 13:00:00|2120.61|2100.51|2125.24|2105.14|2127.58|2107.48|2120.09|2099.99|674
1709384700000|2024-03-02 13:05:00|2125.49|2105.39|2130.47|2110.37|2131.5|2111.4|2120.79|2100.69|927
1709385000000|2024-03-02 13:10:00|2130.46|2110.36|2136.83|2116.73|2141.49|2121.39|2126.74|2106.64|958
1709385300000|2024-03-02 13:15:00|2136.58|2116.48|2130.69|2110.59|2137.12|2117.02|2129.71|2109.61|1014
1709385600000|2024-03-02 13:20:00|2130.67|2110.57|2136.98|2116.88|2141.24|2121.14|2130.56|2110.46|879
1709385900000|2024-03-02 13:25:00|2136.94|2116.84|2132.42|2112.32|2140.58|2120.48|2130.97|2110.87|1029
1709386200000|2024-03-02 13:30:00|2132.34|2112.24|2138.61|2118.51|2138.8|2118.7|2125.32|2105.22|1071
1709386500000|2024-03-02 13:35:00|2138.48|2118.38|2137.8|2117.7|2142.11|2122.01|2136.76|2116.66|968
1709386800000|2024-03-02 13:40:00|2137.75|2117.65|2138.57|2118.47|2140.49|2120.39|2135.42|2115.32|895
1709387100000|2024-03-02 13:45:00|2138.55|2118.45|2130.02|2109.92|2140.39|2120.29|2129.88|2109.78|923
1709387400000|2024-03-02 13:50:00|2130.39|2110.29|2129.57|2109.47|2131.25|2111.15|2128.16|2108.06|807
1709387700000|2024-03-02 13:55:00|2129.34|2109.24|2120.32|2100.22|2129.65|2109.55|2119.58|2099.48|1020
1709388000000|2024-03-02 14:00:00|2120.31|2100.21|2115.15|2095.05|2122.54|2102.44|2105.85|2085.75|1109
1709388300000|2024-03-02 14:05:00|2115.23|2095.13|2132.01|2111.91|2132.03|2111.93|2110.88|2090.78|1070
1709388600000|2024-03-02 14:10:00|2132.03|2111.93|2127.11|2107.01|2140.73|2120.63|2123.05|2102.95|1111
1709388900000|2024-03-02 14:15:00|2127.1|2107|2130.87|2110.77|2134.63|2114.53|2125.94|2105.84|1086
1709389200000|2024-03-02 14:20:00|2130.71|2110.61|2137.98|2117.88|2138.05|2117.95|2120.63|2100.53|1009
1709389500000|2024-03-02 14:25:00|2137.97|2117.87|2117.68|2097.58|2138.08|2117.98|2111.39|2091.29|1118
1709389800000|2024-03-02 14:30:00|2117.67|2097.57|2132.07|2111.97|2132.07|2111.97|2116.44|2096.34|1110
1709390100000|2024-03-02 14:35:00|2132.25|2112.15|2129.75|2109.65|2137.4|2117.3|2125.8|2105.7|1113
1709390400000|2024-03-02 14:40:00|2129.66|2109.56|2125.83|2105.73|2133.03|2112.93|2119.41|2099.31|1102
1709390700000|2024-03-02 14:45:00|2125.97|2105.87|2129.54|2109.44|2133.74|2113.64|2122.87|2102.77|1119
1709391000000|2024-03-02 14:50:00|2129.81|2109.71|2130.08|2109.98|2135.03|2114.93|2128.06|2107.96|1045
1709391300000|2024-03-02 14:55:00|2130.28|2110.18|2125.86|2105.76|2132.26|2112.16|2122.52|2102.42|1039
1709391600000|2024-03-02 15:00:00|2125.89|2105.79|2132.35|2112.25|2134.12|2114.02|2125.09|2104.99|910
1709391900000|2024-03-02 15:05:00|2132.42|2112.32|2129.64|2109.54|2133.91|2113.81|2129.07|2108.97|780
1709392200000|2024-03-02 15:10:00|2129.8|2109.7|2136.5|2116.4|2136.84|2116.74|2129.77|2109.67|729
1709392500000|2024-03-02 15:15:00|2136.24|2116.14|2134.01|2113.91|2139.94|2119.84|2133.25|2113.15|941
1709392800000|2024-03-02 15:20:00|2133.94|2113.84|2126.56|2106.46|2134.93|2114.83|2125.43|2105.33|1019
1709393100000|2024-03-02 15:25:00|2126.55|2106.45|2125.62|2105.52|2131.4|2111.3|2125.41|2105.31|864
1709393400000|2024-03-02 15:30:00|2125.64|2105.54|2122.99|2102.89|2126.48|2106.38|2120.82|2100.72|878
1709393700000|2024-03-02 15:35:00|2123.22|2103.12|2118.75|2098.65|2124.15|2104.05|2112.87|2092.77|1013
1709394000000|2024-03-02 15:40:00|2118.68|2098.58|2123.12|2103.02|2125.12|2105.02|2117.86|2097.76|891
1709394300000|2024-03-02 15:45:00|2123.17|2103.07|2121.6|2101.5|2124.94|2104.84|2121.22|2101.12|791
1709394600000|2024-03-02 15:50:00|2121.42|2101.32|2120.04|2099.94|2123.58|2103.48|2117.63|2097.53|931
1709394900000|2024-03-02 15:55:00|2119.97|2099.87|2123.37|2103.27|2123.53|2103.43|2117.95|2097.85|885
1709395200000|2024-03-02 16:00:00|2123.42|2103.32|2132.76|2112.66|2132.76|2112.66|2122.66|2102.56|811
1709395500000|2024-03-02 16:05:00|2132.8|2112.7|2133.15|2113.05|2136.62|2116.52|2129.75|2109.65|834
1709395800000|2024-03-02 16:10:00|2133.18|2113.08|2137.01|2116.91|2137.33|2117.23|2131.23|2111.13|696
1709396100000|2024-03-02 16:15:00|2137.23|2117.13|2138|2117.9|2140.28|2120.18|2134.33|2114.23|788
1709396400000|2024-03-02 16:20:00|2138.05|2117.95|2136.93|2116.83|2138.06|2117.96|2132.24|2112.14|827
1709396700000|2024-03-02 16:25:00|2136.94|2116.84|2143.51|2123.41|2144.23|2124.13|2133.38|2113.28|761
1709397000000|2024-03-02 16:30:00|2143.5|2123.4|2147.85|2127.75|2148.58|2128.48|2138.85|2118.75|950
1709397300000|2024-03-02 16:35:00|2147.84|2127.74|2137.27|2117.17|2147.84|2127.74|2133.3|2113.2|980
1709397600000|2024-03-02 16:40:00|2137.3|2117.2|2139.5|2119.4|2139.7|2119.6|2131.96|2111.86|882
1709397900000|2024-03-02 16:45:00|2139.47|2119.37|2139.02|2118.92|2141.87|2122.4|2124.67|2104.57|1027
1709398200000|2024-03-02 16:50:00|2139.04|2118.94|2154.81|2134.71|2156.31|2136.21|2139.04|2118.94|977
1709398500000|2024-03-02 16:55:00|2154.84|2134.74|2167.47|2147.37|2173.37|2153.27|2154.12|2134.02|918
1709398800000|2024-03-02 17:00:00|2167.45|2147.35|2177.31|2157.21|2179.69|2159.59|2166.21|2146.11|944
1709399100000|2024-03-02 17:05:00|2177.1|2157|2175.3|2155.2|2178.43|2158.33|2173.37|2153.27|921
1709399400000|2024-03-02 17:10:00|2175.34|2155.24|2168.86|2148.76|2176.32|2156.22|2166.85|2146.75|895
1709399700000|2024-03-02 17:15:00|2168.73|2148.63|2160.15|2140.05|2169.84|2149.74|2160.14|2140.04|891
1709400000000|2024-03-02 17:20:00|2160.48|2140.38|2149.66|2129.56|2160.73|2140.63|2149.32|2129.22|911
1709400300000|2024-03-02 17:25:00|2149.64|2129.54|2152.38|2132.28|2158.25|2138.15|2147.31|2127.21|904
1709400600000|2024-03-02 17:30:00|2152.36|2132.26|2157.26|2137.16|2159.75|2139.65|2151.85|2131.75|892
1709400900000|2024-03-02 17:35:00|2157.25|2137.15|2157.17|2137.07|2159.91|2139.81|2155.57|2135.47|844
1709401200000|2024-03-02 17:40:00|2157.06|2136.96|2151.58|2131.48|2158.3|2138.2|2151.52|2131.42|849
1709401500000|2024-03-02 17:45:00|2151.3|2131.2|2150.29|2130.19|2155.01|2134.91|2149.69|2129.59|840
1709401800000|2024-03-02 17:50:00|2150.3|2130.2|2140.21|2120.11|2150.3|2130.2|2139.6|2119.5|884
1709402100000|2024-03-02 17:55:00|2140.19|2120.09|2138.28|2118.18|2141.74|2121.64|2137.13|2117.03|690
1709402400000|2024-03-02 18:00:00|2138.29|2118.19|2140.84|2120.74|2142.81|2122.71|2136.95|2116.85|820
1709402700000|2024-03-02 18:05:00|2140.92|2120.82|2137.52|2117.42|2144.49|2124.39|2137.36|2117.26|795
1709403000000|2024-03-02 18:10:00|2137.55|2117.45|2142.63|2122.53|2143.38|2123.28|2137.38|2117.28|675
1709403300000|2024-03-02 18:15:00|2142.6|2122.5|2152.01|2131.91|2152.42|2132.32|2141.95|2121.85|778
1709403600000|2024-03-02 18:20:00|2151.86|2131.76|2149.51|2129.41|2152.33|2132.23|2147.85|2127.75|742
1709403900000|2024-03-02 18:25:00|2149.47|2129.37|2151.88|2131.78|2152.31|2132.21|2148.85|2128.75|720
1709404200000|2024-03-02 18:30:00|2151.97|2131.87|2149.54|2129.44|2152.31|2132.21|2147.24|2127.14|720
1709404500000|2024-03-02 18:35:00|2149.62|2129.52|2153.77|2133.67|2155.16|2135.06|2149.62|2129.52|719
1709404800000|2024-03-02 18:40:00|2153.78|2133.68|2154.73|2134.63|2154.86|2134.76|2151.38|2131.28|678
1709405100000|2024-03-02 18:45:00|2154.74|2134.64|2152.17|2132.07|2154.96|2134.86|2150.78|2130.68|790
1709405400000|2024-03-02 18:50:00|2152.23|2132.13|2154.07|2133.97|2155.14|2135.04|2150.4|2130.3|705
1709405700000|2024-03-02 18:55:00|2154.04|2133.94|2152.57|2132.47|2155.04|2134.94|2152.16|2132.06|586
1709406000000|2024-03-02 19:00:00|2152.52|2132.42|2153.93|2133.83|2156.41|2136.31|2152.38|2132.28|616
1709406300000|2024-03-02 19:05:00|2153.98|2133.88|2152.46|2132.36|2156.51|2136.41|2149.98|2129.88|768
1709406600000|2024-03-02 19:10:00|2152.5|2132.4|2150.24|2130.14|2154.88|2134.78|2149.69|2129.59|735
1709406900000|2024-03-02 19:15:00|2150.36|2130.26|2144.6|2124.5|2151.29|2131.19|2144.56|2124.46|793
1709407200000|2024-03-02 19:20:00|2144.7|2124.6|2142.26|2122.16|2145.46|2125.36|2140.69|2120.59|650
1709407500000|2024-03-02 19:25:00|2142.25|2122.15|2144.61|2124.51|2145.33|2125.23|2140.1|2120|546
1709407800000|2024-03-02 19:30:00|2144.86|2124.76|2144.89|2124.79|2145.89|2125.79|2143.7|2123.6|593
1709408100000|2024-03-02 19:35:00|2144.91|2124.81|2147.25|2127.15|2149.66|2129.56|2142.19|2122.09|790
1709408400000|2024-03-02 19:40:00|2147.2|2127.1|2146.23|2126.13|2148.37|2128.27|2145.45|2125.35|554
1709408700000|2024-03-02 19:45:00|2146.09|2125.99|2150.09|2129.99|2150.9|2130.8|2145.39|2125.29|628
1709409000000|2024-03-02 19:50:00|2150.06|2129.96|2150.75|2130.65|2151.85|2131.75|2148.8|2128.7|787
1709409300000|2024-03-02 19:55:00|2150.7|2130.6|2147.51|2127.41|2151.13|2131.03|2146.95|2126.85|773
1709409600000|2024-03-02 20:00:00|2147.5|2127.4|2149.83|2129.73|2154.48|2134.38|2147.48|2127.38|863
1709409900000|2024-03-02 20:05:00|2149.78|2129.68|2144.42|2124.32|2153.01|2132.91|2142.76|2122.66|840
1709410200000|2024-03-02 20:10:00|2144.32|2124.22|2138.38|2118.28|2146.97|2126.87|2136.43|2116.33|1059
1709410500000|2024-03-02 20:15:00|2138.69|2118.59|2135.47|2115.37|2141.39|2121.29|2129.48|2109.38|968
1709410800000|2024-03-02 20:20:00|2135.5|2115.4|2132.87|2112.77|2138.65|2118.55|2129.49|2109.39|859
1709411100000|2024-03-02 20:25:00|2132.97|2112.87|2129.9|2109.8|2133.48|2113.38|2129.78|2109.68|785
1709411400000|2024-03-02 20:30:00|2130|2109.9|2126.75|2106.65|2132.91|2112.81|2125.7|2105.6|803
1709411700000|2024-03-02 20:35:00|2126.76|2106.66|2125.93|2105.83|2130.17|2110.07|2125.28|2105.18|818
1709412000000|2024-03-02 20:40:00|2125.91|2105.81|2124.22|2104.12|2127.09|2106.99|2123.73|2103.63|774
1709412300000|2024-03-02 20:45:00|2124.21|2104.11|2130.1|2110|2130.8|2110.7|2123.33|2103.23|786
1709412600000|2024-03-02 20:50:00|2130.01|2109.91|2135.95|2115.85|2136.02|2115.92|2129.35|2109.25|625
1709412900000|2024-03-02 20:55:00|2135.94|2115.84|2135.17|2115.07|2136.64|2116.54|2132.89|2112.79|647
1709413200000|2024-03-02 21:00:00|2135.2|2115.1|2133.39|2113.29|2137.38|2117.28|2133.26|2113.16|681
1709413500000|2024-03-02 21:05:00|2133.35|2113.25|2133.25|2113.15|2133.97|2113.87|2131.42|2111.32|573
1709413800000|2024-03-02 21:10:00|2133.18|2113.08|2133.97|2113.87|2134.39|2114.29|2132.17|2112.07|537
1709414100000|2024-03-02 21:15:00|2134.03|2113.93|2135.67|2115.57|2137.75|2117.65|2134.03|2113.93|619
1709414400000|2024-03-02 21:20:00|2135.51|2115.41|2135.21|2115.11|2136.62|2116.52|2134.09|2113.99|541
1709414700000|2024-03-02 21:25:00|2135.22|2115.12|2129.37|2109.27|2135.39|2115.29|2129.22|2109.12|603
1709415000000|2024-03-02 21:30:00|2129.35|2109.25|2130.9|2110.8|2131.04|2110.94|2129.05|2108.95|499
1709415300000|2024-03-02 21:35:00|2130.89|2110.79|2129.71|2109.61|2131.26|2111.16|2127.81|2107.71|548
1709415600000|2024-03-02 21:40:00|2129.63|2109.53|2132.34|2112.24|2133.13|2113.03|2128.98|2108.88|634
1709415900000|2024-03-02 21:45:00|2132.37|2112.27|2135.34|2115.24|2135.42|2115.32|2131.31|2111.21|653
1709416200000|2024-03-02 21:50:00|2135.33|2115.23|2139.27|2119.17|2141.34|2121.24|2134.59|2114.49|508
1709416500000|2024-03-02 21:55:00|2139.26|2119.16|2142.35|2122.25|2142.72|2122.62|2138.67|2118.57|487
1709416800000|2024-03-02 22:00:00|2142.33|2122.23|2142.33|2122.23|2143.32|2123.22|2139.04|2118.94|682
1709417100000|2024-03-02 22:05:00|2142.3|2122.2|2147.68|2127.58|2147.68|2127.58|2141.74|2121.64|413
1709417400000|2024-03-02 22:10:00|2147.69|2127.59|2147.67|2127.57|2150.1|2130|2147.12|2127.02|578
1709417700000|2024-03-02 22:15:00|2147.35|2127.25|2149.56|2129.46|2149.94|2129.84|2144.13|2124.03|690
1709418000000|2024-03-02 22:20:00|2149.54|2129.44|2150.1|2130|2150.46|2130.36|2149.06|2128.96|354
1709418300000|2024-03-02 22:25:00|2150.15|2130.05|2150.22|2130.12|2151.39|2131.29|2149.03|2128.93|425
1709418600000|2024-03-02 22:30:00|2150.21|2130.11|2150.17|2130.07|2151.06|2130.96|2149.28|2129.18|231
1709418900000|2024-03-02 22:35:00|2150.04|2129.94|2148.16|2128.06|2150.48|2130.38|2147.03|2126.93|387
1709419200000|2024-03-02 22:40:00|2148.11|2128.01|2147.5|2127.4|2148.12|2128.02|2146.43|2126.33|380
1709419500000|2024-03-02 22:45:00|2147.49|2127.39|2147.85|2127.75|2148.86|2128.76|2147.45|2127.35|214
1709419800000|2024-03-02 22:50:00|2147.8|2127.7|2147.43|2127.33|2148.46|2128.36|2147.4|2127.3|309
1709420100000|2024-03-02 22:55:00|2147.48|2127.38|2138.94|2118.84|2148.14|2128.04|2138.57|2118.47|502
1709420400000|2024-03-02 23:00:00|2138.93|2118.83|2150.56|2130.46|2150.58|2130.48|2138.9|2118.8|656
1709420700000|2024-03-02 23:05:00|2150.57|2130.47|2152.88|2132.78|2153.36|2133.26|2150.56|2130.46|679
1709421000000|2024-03-02 23:10:00|2152.91|2132.81|2149.26|2129.16|2152.95|2132.85|2146.92|2126.82|689
1709421300000|2024-03-02 23:15:00|2149.27|2129.17|2150.43|2130.33|2150.92|2130.82|2147.05|2126.95|792
1709421600000|2024-03-02 23:20:00|2150.51|2130.41|2155.14|2135.04|2155.31|2135.21|2150.24|2130.14|669
1709421900000|2024-03-02 23:25:00|2155.1|2135|2156.11|2136.01|2156.67|2136.57|2153.91|2133.81|813
1709422200000|2024-03-02 23:30:00|2156.1|2136|2154.43|2134.33|2157.02|2136.92|2151.06|2130.96|741
1709422500000|2024-03-02 23:35:00|2154.41|2134.31|2151.3|2131.2|2154.57|2134.47|2149.96|2129.86|619
1709422800000|2024-03-02 23:40:00|2151.26|2131.16|2154|2133.9|2155.76|2135.66|2150.47|2130.37|626
1709423100000|2024-03-02 23:45:00|2153.99|2133.89|2151.1|2131|2153.99|2133.89|2150.32|2130.22|804
1709423400000|2024-03-02 23:50:00|2151.11|2131.01|2151.41|2131.31|2151.99|2131.89|2150.18|2130.08|600
1709423700000|2024-03-02 23:55:00|2151.38|2131.28|2151.06|2130.96|2151.8|2131.7|2150.07|2129.97|523
1709424000000|2024-03-03 00:00:00|2150.46|2130.36|2144.64|2124.54|2151.68|2131.58|2139.79|2119.69|928
1709424300000|2024-03-03 00:05:00|2144.62|2124.52|2139.29|2119.19|2147.04|2126.94|2139.16|2119.06|965
1709424600000|2024-03-03 00:10:00|2139.27|2119.17|2135.11|2115.01|2140.4|2120.3|2132.99|2112.89|929
1709424900000|2024-03-03 00:15:00|2135.15|2115.05|2145.14|2125.04|2146.8|2126.7|2133.98|2113.88|1032
1709425200000|2024-03-03 00:20:00|2145.21|2125.11|2138.85|2118.75|2146.83|2126.73|2137.75|2117.65|1012
1709425500000|2024-03-03 00:25:00|2139.02|2118.92|2136.4|2116.3|2139.62|2119.52|2135.93|2115.83|906
1709425800000|2024-03-03 00:30:00|2136.39|2116.29|2144.22|2124.12|2145.66|2125.56|2135.88|2115.78|817
1709426100000|2024-03-03 00:35:00|2144.2|2124.1|2153.91|2133.81|2157.57|2137.47|2144.13|2124.03|927
1709426400000|2024-03-03 00:40:00|2153.84|2133.74|2157.41|2137.31|2163.8|2143.7|2152.31|2132.21|1045
1709426700000|2024-03-03 00:45:00|2157.43|2137.33|2156.95|2136.85|2159.6|2139.5|2151.95|2131.85|1076
1709427000000|2024-03-03 00:50:00|2156.85|2136.75|2154.39|2134.29|2157.05|2136.95|2149.44|2129.34|1071
1709427300000|2024-03-03 00:55:00|2154.15|2134.05|2145.87|2125.77|2155.24|2135.14|2141.9|2121.8|993
1709427600000|2024-03-03 01:00:00|2145.86|2125.76|2139.06|2118.96|2148.46|2128.36|2138.94|2118.84|1007
1709427900000|2024-03-03 01:05:00|2139.05|2118.95|2145.61|2125.51|2153.32|2133.22|2138.61|2118.51|990
1709428200000|2024-03-03 01:10:00|2145.55|2125.45|2158.12|2138.02|2163.2|2143.1|2145.21|2125.11|963
1709428500000|2024-03-03 01:15:00|2158.19|2138.09|2158.91|2138.81|2161.77|2141.67|2154.99|2134.89|984
1709428800000|2024-03-03 01:20:00|2158.89|2138.79|2149.05|2128.95|2159.95|2139.85|2148.16|2128.06|969
1709429100000|2024-03-03 01:25:00|2148.96|2128.86|2145.31|2125.21|2148.96|2128.86|2139.6|2119.5|840
1709429400000|2024-03-03 01:30:00|2145.35|2125.25|2138.07|2117.97|2146.42|2126.32|2138.07|2117.97|904
1709429700000|2024-03-03 01:35:00|2138.08|2117.98|2142.24|2122.14|2144.81|2124.71|2138.08|2117.98|901
1709430000000|2024-03-03 01:40:00|2142.25|2122.15|2138.6|2118.5|2144.49|2124.39|2138.3|2118.2|839
1709430300000|2024-03-03 01:45:00|2138.55|2118.45|2144.35|2124.25|2144.44|2124.34|2136.84|2116.74|720
1709430600000|2024-03-03 01:50:00|2144.16|2124.06|2146.21|2126.11|2149.66|2129.56|2142.56|2122.46|837
1709430900000|2024-03-03 01:55:00|2146.36|2126.26|2148.57|2128.47|2150.07|2129.97|2142.51|2122.41|820
1709431200000|2024-03-03 02:00:00|2148.56|2128.46|2143.77|2123.67|2149.11|2129.01|2139.83|2119.73|855
1709431500000|2024-03-03 02:05:00|2143.76|2123.66|2144.61|2124.51|2145.32|2125.22|2140.49|2120.39|778
1709431800000|2024-03-03 02:10:00|2144.6|2124.5|2140.83|2120.73|2144.7|2124.6|2140.34|2120.24|767
1709432100000|2024-03-03 02:15:00|2140.75|2120.65|2134.31|2114.21|2142.36|2122.26|2133.11|2113.01|744
1709432400000|2024-03-03 02:20:00|2134.28|2114.18|2124.48|2104.38|2134.34|2114.24|2123.68|2103.58|843
1709432700000|2024-03-03 02:25:00|2124.62|2104.52|2121.7|2101.6|2132.82|2112.72|2121.32|2101.22|986
1709433000000|2024-03-03 02:30:00|2121.74|2101.64|2121.7|2101.6|2124.6|2104.5|2115.09|2094.99|898
1709433300000|2024-03-03 02:35:00|2121.69|2101.59|2125.68|2105.58|2126.3|2106.2|2116.67|2096.57|965
1709433600000|2024-03-03 02:40:00|2125.7|2105.6|2127.95|2107.85|2128|2107.9|2124.43|2104.33|791
1709433900000|2024-03-03 02:45:00|2128|2107.9|2128.89|2108.79|2133.25|2113.15|2127.6|2107.5|872
1709434200000|2024-03-03 02:50:00|2128.9|2108.8|2134.2|2114.1|2134.4|2114.3|2128.81|2108.71|575
1709434500000|2024-03-03 02:55:00|2134.15|2114.05|2134.54|2114.44|2135.04|2114.94|2131.28|2111.18|712
1709434800000|2024-03-03 03:00:00|2134.55|2114.45|2130.68|2110.58|2136.27|2116.17|2128.55|2108.45|832
1709435100000|2024-03-03 03:05:00|2130.65|2110.55|2130.29|2110.19|2137.75|2117.65|2130.26|2110.16|654
1709435400000|2024-03-03 03:10:00|2130.31|2110.21|2132.21|2112.11|2134.22|2114.12|2130.31|2110.21|870
1709435700000|2024-03-03 03:15:00|2132.26|2112.16|2140.77|2120.67|2140.77|2120.67|2131.57|2111.47|674
1709436000000|2024-03-03 03:20:00|2140.97|2120.87|2141.33|2121.23|2142.51|2122.41|2140.04|2119.94|732
1709436300000|2024-03-03 03:25:00|2141.3|2121.2|2137.51|2117.41|2141.48|2121.38|2137.04|2116.94|764
1709436600000|2024-03-03 03:30:00|2137.44|2117.34|2138.55|2118.45|2139.49|2119.39|2133.62|2113.52|822
1709436900000|2024-03-03 03:35:00|2138.56|2118.46|2134.39|2114.29|2139.29|2119.19|2132.25|2112.15|686
1709437200000|2024-03-03 03:40:00|2134.4|2114.3|2133.73|2113.63|2136.4|2116.3|2132.32|2112.22|765
1709437500000|2024-03-03 03:45:00|2133.72|2113.62|2132.72|2112.62|2134.75|2114.65|2131.63|2111.53|707
1709437800000|2024-03-03 03:50:00|2133.1|2113|2132.68|2112.58|2134.84|2114.74|2130.01|2109.91|785
1709438100000|2024-03-03 03:55:00|2132.67|2112.57|2137.24|2117.14|2139.58|2119.48|2132.6|2112.5|630
1709438400000|2024-03-03 04:00:00|2137.22|2117.12|2140.37|2120.27|2140.43|2120.33|2137.13|2117.03|702
1709438700000|2024-03-03 04:05:00|2140.36|2120.26|2143.37|2123.27|2143.37|2123.27|2139.49|2119.39|626
1709439000000|2024-03-03 04:10:00|2143.3|2123.2|2140.26|2120.16|2144.8|2124.7|2140.19|2120.09|656
1709439300000|2024-03-03 04:15:00|2140.25|2120.15|2138.59|2118.49|2141.36|2121.26|2138.4|2118.3|775
1709439600000|2024-03-03 04:20:00|2138.58|2118.48|2134.89|2114.79|2139.35|2119.25|2133.22|2113.12|819
1709439900000|2024-03-03 04:25:00|2134.92|2114.82|2136.9|2116.8|2137.87|2117.77|2134.86|2114.76|661
1709440200000|2024-03-03 04:30:00|2136.91|2116.81|2131.54|2111.44|2136.91|2116.81|2130.78|2110.68|663
1709440500000|2024-03-03 04:35:00|2131.47|2111.37|2133.85|2113.75|2134.79|2114.69|2131.24|2111.14|809
1709440800000|2024-03-03 04:40:00|2133.83|2113.73|2138.31|2118.21|2138.32|2118.22|2133.53|2113.43|723
1709441100000|2024-03-03 04:45:00|2138.28|2118.18|2138.17|2118.07|2139.57|2119.47|2136.9|2116.8|742
1709441400000|2024-03-03 04:50:00|2138.16|2118.06|2138.2|2118.1|2140.93|2120.83|2137.36|2117.26|606
1709441700000|2024-03-03 04:55:00|2138.21|2118.11|2142.65|2122.55|2142.65|2122.55|2138.16|2118.06|583
1709442000000|2024-03-03 05:00:00|2142.96|2122.86|2135.64|2115.54|2144.86|2124.76|2135.52|2115.42|754
1709442300000|2024-03-03 05:05:00|2135.66|2115.56|2132.23|2112.13|2140.22|2120.12|2132.11|2112.01|806
1709442600000|2024-03-03 05:10:00|2132.2|2112.1|2133.43|2113.33|2133.52|2113.42|2128.96|2108.86|846
1709442900000|2024-03-03 05:15:00|2133.31|2113.21|2128.25|2108.15|2134.8|2114.7|2127.54|2107.44|657
1709443200000|2024-03-03 05:20:00|2128.28|2108.18|2127.42|2107.32|2130.01|2109.91|2124.85|2104.75|729
1709443500000|2024-03-03 05:25:00|2127.46|2107.36|2127.5|2107.4|2127.54|2107.44|2123.82|2103.72|809
1709443800000|2024-03-03 05:30:00|2127.49|2107.39|2124.92|2104.82|2128.18|2108.08|2121.78|2101.68|870
1709444100000|2024-03-03 05:35:00|2124.88|2104.78|2121.65|2101.55|2126.94|2106.84|2119.13|2099.03|745
1709444400000|2024-03-03 05:40:00|2121.62|2101.52|2119.96|2099.86|2125.81|2105.71|2119.9|2099.8|837
1709444700000|2024-03-03 05:45:00|2119.92|2099.82|2124.98|2104.88|2125.7|2105.6|2118.51|2098.41|920
1709445000000|2024-03-03 05:50:00|2125|2104.9|2118.16|2098.06|2125.24|2105.14|2117.57|2097.47|902
1709445300000|2024-03-03 05:55:00|2118.1|2098|2116.4|2096.3|2119.6|2099.5|2116.01|2095.91|801
1709445600000|2024-03-03 06:00:00|2116.35|2096.25|2109.12|2089.02|2119.54|2099.44|2108.55|2088.45|797
1709445900000|2024-03-03 06:05:00|2109.1|2089|2108.1|2088|2115.04|2094.94|2103.56|2083.46|1000
1709446200000|2024-03-03 06:10:00|2108.17|2088.07|2105.48|2085.38|2108.47|2088.37|2098.53|2078.43|1037
1709446500000|2024-03-03 06:15:00|2105.49|2085.39|2108.72|2088.62|2109.38|2089.28|2102.84|2082.74|1031
1709446800000|2024-03-03 06:20:00|2108.75|2088.65|2114.23|2094.13|2114.78|2094.68|2107.11|2087.01|853
1709447100000|2024-03-03 06:25:00|2114.21|2094.11|2118.06|2097.96|2120.27|2100.17|2114.19|2094.09|892
1709447400000|2024-03-03 06:30:00|2118.03|2097.93|2111.49|2091.39|2119.61|2099.51|2109.91|2089.81|956
1709447700000|2024-03-03 06:35:00|2111.46|2091.36|2106.54|2086.44|2111.6|2091.5|2104.32|2084.22|941
1709448000000|2024-03-03 06:40:00|2106.48|2086.38|2106.34|2086.24|2107.85|2087.75|2102.28|2082.18|987
1709448300000|2024-03-03 06:45:00|2106.33|2086.23|2108.45|2088.35|2110.71|2090.61|2106.31|2086.21|896
1709448600000|2024-03-03 06:50:00|2108.55|2088.45|2106.74|2086.64|2111.36|2091.26|2105.61|2085.51|889
1709448900000|2024-03-03 06:55:00|2106.75|2086.65|2102.99|2082.89|2107.84|2087.74|2102.49|2082.39|932
1709449200000|2024-03-03 07:00:00|2103.1|2083|2100.46|2080.36|2105.6|2085.5|2100.35|2080.25|950
1709449500000|2024-03-03 07:05:00|2100.47|2080.37|2093.46|2073.36|2100.76|2080.66|2088.44|2068.34|967
1709449800000|2024-03-03 07:10:00|2093.55|2073.45|2095.85|2075.75|2098.9|2078.8|2093.46|2073.36|906
1709450100000|2024-03-03 07:15:00|2095.86|2075.76|2086.44|2066.34|2096.51|2076.41|2082.4|2062.3|1034
1709450400000|2024-03-03 07:20:00|2086.49|2066.39|2066.83|2046.73|2088.84|2068.74|2066.82|2046.72|1057
1709450700000|2024-03-03 07:25:00|2066.81|2046.71|2018.77|1998.67|2071.8|2051.7|1945.99|1937.43|1173
1709451000000|2024-03-03 07:30:00|2018.74|1998.64|2035.72|2015.62|2038.21|2018.11|2001.01|1988.35|1169
1709451300000|2024-03-03 07:35:00|2035.68|2015.58|2032.9|2012.8|2041.87|2021.77|2032.08|2011.98|1117
1709451600000|2024-03-03 07:40:00|2033.21|2013.11|2030.79|2010.69|2033.62|2013.52|2018.22|1998.12|1085
1709451900000|2024-03-03 07:45:00|2030.71|2010.61|2038.47|2018.37|2038.48|2018.38|2029.32|2009.22|1114
1709452200000|2024-03-03 07:50:00|2038.46|2018.36|2040.48|2020.38|2041.01|2020.91|2035.54|2015.44|977
1709452500000|2024-03-03 07:55:00|2040.5|2020.4|2034.25|2014.15|2047.46|2027.36|2034.23|2014.13|956
1709452800000|2024-03-03 08:00:00|2034.35|2014.25|2030.22|2010.12|2045.71|2025.61|2029.64|2009.54|1118
1709453100000|2024-03-03 08:05:00|2030.24|2010.14|2016.2|1996.1|2030.64|2010.54|2015.79|1995.69|1156
1709453400000|2024-03-03 08:10:00|2016.19|1996.09|2014.09|1993.99|2024.57|2004.47|2011.53|1991.43|1155
1709453700000|2024-03-03 08:15:00|2014.5|1994.4|2018.28|1998.18|2028.39|2008.29|2014.42|1994.32|1087
1709454000000|2024-03-03 08:20:00|2018.26|1998.16|2029.5|2009.4|2030.62|2010.52|2015.55|1995.45|1113
1709454300000|2024-03-03 08:25:00|2029.32|2009.22|2032.38|2012.28|2036.15|2016.05|2028.17|2008.07|1009
1709454600000|2024-03-03 08:30:00|2032.64|2012.54|2043.63|2023.53|2044.41|2024.31|2031.88|2011.78|973
1709454900000|2024-03-03 08:35:00|2043.66|2023.56|2036.63|2016.53|2045.07|2024.97|2035.43|2015.33|1034
1709455200000|2024-03-03 08:40:00|2036.45|2016.35|2039.39|2019.29|2040.13|2020.03|2028.24|2008.14|1091
1709455500000|2024-03-03 08:45:00|2039.24|2019.14|2044.36|2024.26|2044.37|2024.27|2038.59|2018.49|994
1709455800000|2024-03-03 08:50:00|2044.37|2024.27|2040.5|2020.4|2044.49|2024.39|2037.41|2017.31|999
1709456100000|2024-03-03 08:55:00|2040.52|2020.42|2034.91|2014.81|2042.27|2022.17|2033.34|2013.24|1017
1709456400000|2024-03-03 09:00:00|2034.89|2014.79|2041.88|2021.78|2042.78|2022.68|2031.47|2011.37|930
1709456700000|2024-03-03 09:05:00|2041.92|2021.82|2047.69|2027.59|2051.99|2031.89|2041.78|2021.68|931
1709457000000|2024-03-03 09:10:00|2047.68|2027.58|2049.83|2029.73|2049.83|2029.73|2043.08|2022.98|1066
1709457300000|2024-03-03 09:15:00|2049.8|2029.7|2051.39|2031.29|2053.17|2033.07|2044.21|2024.11|1012
1709457600000|2024-03-03 09:20:00|2051.38|2031.28|2045.97|2025.87|2052.6|2032.5|2044.43|2024.33|1022
1709457900000|2024-03-03 09:25:00|2046.08|2025.98|2049.9|2029.8|2050.08|2029.98|2042.69|2022.59|975
1709458200000|2024-03-03 09:30:00|2049.88|2029.78|2055.43|2035.33|2055.55|2035.45|2047.51|2027.41|961
1709458500000|2024-03-03 09:35:00|2055.47|2035.37|2054.08|2033.98|2059.42|2039.32|2053.9|2033.8|925
1709458800000|2024-03-03 09:40:00|2054.1|2034|2049.89|2029.79|2056.47|2036.37|2047.73|2027.63|917
1709459100000|2024-03-03 09:45:00|2049.66|2029.56|2046.48|2026.38|2052.65|2032.55|2044.05|2023.95|1012
1709459400000|2024-03-03 09:50:00|2046.39|2026.29|2054.28|2034.18|2054.32|2034.22|2046.36|2026.26|979
1709459700000|2024-03-03 09:55:00|2054.29|2034.19|2050.65|2030.55|2055.9|2035.8|2048.44|2028.34|917
1709460000000|2024-03-03 10:00:00|2050.63|2030.53|2047.16|2027.06|2051.85|2031.75|2044.22|2024.12|1028
1709460300000|2024-03-03 10:05:00|2047.37|2027.27|2044.19|2024.09|2049.36|2029.26|2040.55|2020.45|1049
1709460600000|2024-03-03 10:10:00|2044.4|2024.3|2039.33|2019.23|2044.55|2024.45|2038.41|2018.31|969
1709460900000|2024-03-03 10:15:00|2039.32|2019.22|2042.79|2022.69|2047.04|2026.94|2036.64|2016.54|1019
1709461200000|2024-03-03 10:20:00|2042.77|2022.67|2047.84|2027.74|2048.57|2028.47|2036.94|2016.84|994
1709461500000|2024-03-03 10:25:00|2048.09|2027.99|2049.45|2029.35|2049.5|2029.4|2045.45|2025.35|898
1709461800000|2024-03-03 10:30:00|2049.47|2029.37|2048.44|2028.34|2052.2|2032.1|2046.72|2026.62|848
1709462100000|2024-03-03 10:35:00|2048.38|2028.28|2051.1|2031|2051.12|2031.02|2046.27|2026.17|781
1709462400000|2024-03-03 10:40:00|2051.12|2031.02|2050.76|2030.66|2052.81|2032.71|2050.58|2030.48|648
1709462700000|2024-03-03 10:45:00|2050.81|2030.71|2045.4|2025.3|2050.81|2030.71|2044.31|2024.21|884
1709463000000|2024-03-03 10:50:00|2045.26|2025.16|2045.28|2025.18|2046.67|2026.57|2040.75|2020.65|927
1709463300000|2024-03-03 10:55:00|2045.27|2025.17|2043.79|2023.69|2047.5|2027.4|2041.54|2021.44|957
1709463600000|2024-03-03 11:00:00|2043.8|2023.7|2040.28|2020.18|2044.96|2024.86|2037.05|2016.95|965
1709463900000|2024-03-03 11:05:00|2040.25|2020.15|2042.4|2022.3|2044.11|2024.01|2040.02|2019.92|849
1709464200000|2024-03-03 11:10:00|2042.38|2022.28|2045.28|2025.18|2047.01|2026.91|2039.94|2019.84|811
1709464500000|2024-03-03 11:15:00|2045.4|2025.3|2051.27|2031.17|2052.78|2032.68|2044.75|2024.65|847
1709464800000|2024-03-03 11:20:00|2051.26|2031.16|2053.03|2032.93|2054.13|2034.03|2051.19|2031.09|807
1709465100000|2024-03-03 11:25:00|2053.05|2032.95|2050.66|2030.56|2054.18|2034.08|2050.28|2030.18|665
1709465400000|2024-03-03 11:30:00|2050.54|2030.44|2053.85|2033.75|2054.14|2034.04|2047.94|2027.84|641
1709465700000|2024-03-03 11:35:00|2053.88|2033.78|2055.51|2035.41|2056.93|2036.83|2053.55|2033.45|564
1709466000000|2024-03-03 11:40:00|2055.66|2035.56|2055.25|2035.15|2057.91|2037.81|2052.2|2032.1|681
1709466300000|2024-03-03 11:45:00|2055.22|2035.12|2059.4|2039.3|2059.42|2039.32|2054.18|2034.08|762
1709466600000|2024-03-03 11:50:00|2059.39|2039.29|2059.54|2039.44|2060.79|2040.69|2056.59|2036.49|833
1709466900000|2024-03-03 11:55:00|2059.5|2039.4|2061.23|2041.13|2061.82|2041.72|2056.69|2036.59|783
1709467200000|2024-03-03 12:00:00|2061.15|2041.05|2064.07|2043.97|2064.66|2044.56|2060.99|2040.89|895
1709467500000|2024-03-03 12:05:00|2064.04|2043.94|2070.49|2050.39|2070.57|2050.47|2062.53|2042.43|862
1709467800000|2024-03-03 12:10:00|2070.7|2050.6|2074.41|2054.31|2074.41|2054.31|2067.85|2047.75|995
1709468100000|2024-03-03 12:15:00|2074.35|2054.25|2073.57|2053.47|2080.34|2060.24|2072.69|2052.59|984
1709468400000|2024-03-03 12:20:00|2073.59|2053.49|2072.13|2052.03|2075.91|2055.81|2069.09|2048.99|1028
1709468700000|2024-03-03 12:25:00|2072.07|2051.97|2071.63|2051.53|2074.77|2054.67|2067.85|2047.75|982
1709469000000|2024-03-03 12:30:00|2071.5|2051.4|2067.3|2047.2|2071.71|2051.61|2059.41|2039.31|1054
1709469300000|2024-03-03 12:35:00|2067.28|2047.18|2069.74|2049.64|2070.82|2050.72|2063.28|2043.18|1013
1709469600000|2024-03-03 12:40:00|2069.67|2049.57|2068.41|2048.31|2070.99|2050.89|2065.42|2045.32|886
1709469900000|2024-03-03 12:45:00|2068.36|2048.26|2062.48|2042.38|2068.48|2048.38|2059.23|2039.13|1037
1709470200000|2024-03-03 12:50:00|2062.47|2042.37|2066.36|2046.26|2066.98|2046.88|2061.55|2041.45|968
1709470500000|2024-03-03 12:55:00|2066.33|2046.23|2062.12|2042.02|2066.89|2046.79|2061.46|2041.36|918
1709470800000|2024-03-03 13:00:00|2062.11|2042.01|2065.34|2045.24|2067|2046.9|2061.39|2041.29|914
1709471100000|2024-03-03 13:05:00|2065.03|2044.93|2066.1|2046|2069.9|2049.8|2063.26|2043.16|913
1709471400000|2024-03-03 13:10:00|2066.16|2046.06|2065.08|2044.98|2066.19|2046.09|2061.71|2041.61|806
1709471700000|2024-03-03 13:15:00|2065.12|2045.02|2055.98|2035.88|2065.14|2045.04|2055.98|2035.88|864
1709472000000|2024-03-03 13:20:00|2055.53|2035.43|2058.21|2038.11|2060.95|2040.85|2054.01|2033.91|1017
1709472300000|2024-03-03 13:25:00|2058.31|2038.21|2056.44|2036.34|2060.28|2040.18|2055.45|2035.35|789
1709472600000|2024-03-03 13:30:00|2056.45|2036.35|2053.81|2033.71|2057.76|2037.66|2051.61|2031.51|822
1709472900000|2024-03-03 13:35:00|2053.82|2033.72|2053.66|2033.56|2054.23|2034.13|2048.9|2028.8|824
1709473200000|2024-03-03 13:40:00|2053.64|2033.54|2054.77|2034.67|2055.06|2034.96|2053.05|2032.95|609
1709473500000|2024-03-03 13:45:00|2054.79|2034.69|2053.37|2033.27|2058.65|2038.55|2053.37|2033.27|898
1709473800000|2024-03-03 13:50:00|2053.39|2033.29|2055.19|2035.09|2055.57|2035.47|2052.34|2032.24|827
1709474100000|2024-03-03 13:55:00|2055.2|2035.1|2057.53|2037.43|2058.08|2037.98|2054.38|2034.28|828
1709474400000|2024-03-03 14:00:00|2057.61|2037.51|2054.06|2033.96|2058.03|2037.93|2053.15|2033.05|896
1709474700000|2024-03-03 14:05:00|2054.08|2033.98|2056.45|2036.35|2057.07|2036.97|2053.16|2033.06|818
1709475000000|2024-03-03 14:10:00|2056.46|2036.36|2052.64|2032.54|2057.43|2037.33|2052.64|2032.54|725
1709475300000|2024-03-03 14:15:00|2052.54|2032.44|2054.25|2034.15|2056.88|2036.78|2052.5|2032.4|860
1709475600000|2024-03-03 14:20:00|2054.32|2034.22|2054.55|2034.45|2058.8|2038.7|2053.11|2033.01|880
1709475900000|2024-03-03 14:25:00|2054.59|2034.49|2058.46|2038.36|2058.96|2038.86|2052.95|2032.85|807
1709476200000|2024-03-03 14:30:00|2058.48|2038.38|2052.31|2032.21|2062.34|2042.24|2052.27|2032.17|983
1709476500000|2024-03-03 14:35:00|2052.28|2032.18|2054.3|2034.2|2055.62|2035.52|2047.44|2027.34|1006
1709476800000|2024-03-03 14:40:00|2054.16|2034.06|2056.51|2036.41|2058.69|2038.59|2053.33|2033.23|915
1709477100000|2024-03-03 14:45:00|2056.58|2036.48|2056.42|2036.32|2059.9|2039.8|2051.46|2031.36|973
1709477400000|2024-03-03 14:50:00|2056.49|2036.39|2051.7|2031.6|2057.77|2037.67|2049.42|2029.32|960
1709477700000|2024-03-03 14:55:00|2051.85|2031.75|2048.57|2028.47|2053.65|2033.55|2046.3|2026.2|999
1709478000000|2024-03-03 15:00:00|2048.48|2028.38|2058.61|2038.51|2058.69|2038.59|2047.96|2027.86|986
1709478300000|2024-03-03 15:05:00|2058.67|2038.57|2057.69|2037.59|2061.51|2041.41|2056.29|2036.19|868
1709478600000|2024-03-03 15:10:00|2057.66|2037.56|2063.32|2043.22|2063.32|2043.22|2056.9|2036.8|755
1709478900000|2024-03-03 15:15:00|2063.35|2043.25|2063.32|2043.22|2064.45|2044.35|2060.72|2040.62|762
1709479200000|2024-03-03 15:20:00|2063.17|2043.07|2058.65|2038.55|2063.29|2043.19|2055.76|2035.66|1017
1709479500000|2024-03-03 15:25:00|2058.58|2038.48|2058.13|2038.03|2061.15|2041.05|2055.49|2035.39|976
1709479800000|2024-03-03 15:30:00|2058.2|2038.1|2053.81|2033.71|2058.7|2038.6|2052.24|2032.14|940
1709480100000|2024-03-03 15:35:00|2053.47|2033.37|2059.46|2039.36|2060.27|2040.17|2052.55|2032.45|943
1709480400000|2024-03-03 15:40:00|2059.49|2039.39|2063.34|2043.24|2063.87|2043.77|2058.8|2038.7|790
1709480700000|2024-03-03 15:45:00|2063.32|2043.22|2063.25|2043.15|2064.63|2044.53|2062.26|2042.16|697
1709481000000|2024-03-03 15:50:00|2063.18|2043.08|2064.68|2044.58|2066.4|2046.3|2063.03|2042.93|680
1709481300000|2024-03-03 15:55:00|2064.67|2044.57|2065.69|2045.59|2066.62|2046.52|2063.55|2043.45|467
1709481600000|2024-03-03 16:00:00|2065.72|2045.62|2060.99|2040.89|2067.9|2047.8|2057.75|2037.65|702
1709481900000|2024-03-03 16:05:00|2060.96|2040.86|2062.44|2042.34|2062.75|2042.65|2054.48|2034.38|765
1709482200000|2024-03-03 16:10:00|2062.45|2042.35|2068.38|2048.28|2072.38|2052.28|2062.45|2042.35|786
1709482500000|2024-03-03 16:15:00|2068.39|2048.29|2063.88|2043.78|2069.61|2049.51|2063.84|2043.74|849
1709482800000|2024-03-03 16:20:00|2063.9|2043.8|2059.7|2039.6|2064.56|2044.46|2057.07|2036.97|771
1709483100000|2024-03-03 16:25:00|2059.8|2039.7|2061.39|2041.29|2063.99|2043.89|2059.67|2039.57|817
1709483400000|2024-03-03 16:30:00|2061.36|2041.26|2057.38|2037.28|2061.39|2041.29|2056.67|2036.57|824
1709483700000|2024-03-03 16:35:00|2057.37|2037.27|2060.35|2040.25|2060.35|2040.25|2055.46|2035.36|852
1709484000000|2024-03-03 16:40:00|2060.38|2040.28|2068.81|2048.71|2071.14|2051.04|2060.38|2040.28|979
1709484300000|2024-03-03 16:45:00|2068.78|2048.68|2070.93|2050.83|2070.93|2050.83|2061.55|2041.45|1040
1709484600000|2024-03-03 16:50:00|2070.87|2050.77|2072.7|2052.6|2072.97|2052.87|2068.9|2048.8|824
1709484900000|2024-03-03 16:55:00|2072.68|2052.58|2075.12|2055.02|2075.78|2055.68|2072.24|2052.14|842
1709485200000|2024-03-03 17:00:00|2075.02|2054.92|2076.15|2056.05|2077.88|2057.78|2072.02|2051.92|979
1709485500000|2024-03-03 17:05:00|2076.2|2056.1|2075.93|2055.83|2077.82|2057.72|2073.35|2053.25|927
1709485800000|2024-03-03 17:10:00|2075.95|2055.85|2073.14|2053.04|2077.21|2057.11|2072.01|2051.91|811
1709486100000|2024-03-03 17:15:00|2072.95|2052.85|2069.31|2049.21|2074.19|2054.09|2068.22|2048.12|878
1709486400000|2024-03-03 17:20:00|2069.36|2049.26|2066.43|2046.33|2069.47|2049.37|2064.5|2044.4|872
1709486700000|2024-03-03 17:25:00|2066.44|2046.34|2063.52|2043.42|2066.44|2046.34|2063.03|2042.93|595
1709487000000|2024-03-03 17:30:00|2063.37|2043.27|2060.51|2040.41|2063.52|2043.42|2059.08|2038.98|553
1709487300000|2024-03-03 17:35:00|2060.41|2040.31|2062.98|2042.88|2066.12|2046.02|2058.44|2038.34|809
1709487600000|2024-03-03 17:40:00|2062.99|2042.89|2061.99|2041.89|2064.29|2044.19|2061.14|2041.04|550
1709487900000|2024-03-03 17:45:00|2062.12|2042.02|2062.53|2042.43|2068.85|2048.75|2061.42|2041.32|829
1709488200000|2024-03-03 17:50:00|2062.48|2042.38|2060.54|2040.44|2063.89|2043.79|2058.32|2038.22|793
1709488500000|2024-03-03 17:55:00|2060.49|2040.39|2060.36|2040.26|2060.9|2040.8|2059.17|2039.07|614
1709488800000|2024-03-03 18:00:00|2060.38|2040.28|2059.41|2039.31|2061.81|2041.71|2059.15|2039.05|525
1709489100000|2024-03-03 18:05:00|2059.4|2039.3|2062.65|2042.55|2063.25|2043.15|2058.37|2038.27|718
1709489400000|2024-03-03 18:10:00|2062.6|2042.5|2064.51|2044.41|2067.62|2047.52|2061.9|2041.8|795
1709489700000|2024-03-03 18:15:00|2064.43|2044.33|2064.49|2044.39|2065.8|2045.7|2063.47|2043.37|643
1709490000000|2024-03-03 18:20:00|2064.47|2044.37|2064.67|2044.57|2065.85|2045.75|2063.44|2043.34|615
1709490300000|2024-03-03 18:25:00|2064.69|2044.59|2063.54|2043.44|2065.1|2045|2061.17|2041.07|668
1709490600000|2024-03-03 18:30:00|2063.6|2043.5|2055.93|2035.83|2063.93|2043.83|2054.28|2034.18|810
1709490900000|2024-03-03 18:35:00|2055.9|2035.8|2059.01|2038.91|2060.56|2040.46|2053.46|2033.36|847
1709491200000|2024-03-03 18:40:00|2059|2038.9|2060.46|2040.36|2061.93|2041.83|2057.64|2037.54|908
1709491500000|2024-03-03 18:45:00|2060.54|2040.44|2060.98|2040.88|2062.34|2042.24|2059.75|2039.65|865
1709491800000|2024-03-03 18:50:00|2061|2040.9|2062.19|2042.09|2063.55|2043.45|2060.57|2040.47|808
1709492100000|2024-03-03 18:55:00|2062.16|2042.06|2062.91|2042.81|2065.19|2045.09|2061.2|2041.1|606
1709492400000|2024-03-03 19:00:00|2062.92|2042.82|2063.43|2043.33|2066.82|2046.72|2062.52|2042.42|670
1709492700000|2024-03-03 19:05:00|2063.45|2043.35|2064.5|2044.4|2065.83|2045.73|2059.64|2039.54|836
1709493000000|2024-03-03 19:10:00|2064.49|2044.39|2063.03|2042.93|2068.91|2048.81|2061.22|2041.12|818
1709493300000|2024-03-03 19:15:00|2063.02|2042.92|2066.95|2046.85|2067.8|2047.7|2062.67|2042.57|642
1709493600000|2024-03-03 19:20:00|2066.99|2046.89|2060.84|2040.74|2067.68|2047.58|2060.05|2039.95|763
1709493900000|2024-03-03 19:25:00|2060.92|2040.82|2062.17|2042.07|2062.18|2042.08|2058.69|2038.59|755
1709494200000|2024-03-03 19:30:00|2062.06|2041.96|2060.88|2040.78|2066.61|2046.51|2059.23|2039.13|870
1709494500000|2024-03-03 19:35:00|2060.77|2040.67|2069.38|2049.28|2069.68|2049.58|2060.54|2040.44|685
1709494800000|2024-03-03 19:40:00|2069.39|2049.29|2067.86|2047.76|2069.9|2049.8|2064.44|2044.34|696
1709495100000|2024-03-03 19:45:00|2067.91|2047.81|2067.08|2046.98|2069.53|2049.43|2065.45|2045.35|816
1709495400000|2024-03-03 19:50:00|2067.06|2046.96|2063.8|2043.7|2067.37|2047.27|2063.55|2043.45|690
1709495700000|2024-03-03 19:55:00|2063.88|2043.78|2067.31|2047.21|2067.4|2047.3|2062.55|2042.45|692
1709496000000|2024-03-03 20:00:00|2067.3|2047.2|2064.79|2044.69|2070.56|2050.46|2064.79|2044.69|792
1709496300000|2024-03-03 20:05:00|2064.77|2044.67|2067.62|2047.52|2067.81|2047.71|2064.13|2044.03|810
1709496600000|2024-03-03 20:10:00|2067.63|2047.53|2069.24|2049.14|2069.44|2049.34|2065.05|2044.95|647
1709496900000|2024-03-03 20:15:00|2069.37|2049.27|2069.98|2049.88|2070.39|2050.29|2067.37|2047.27|622
1709497200000|2024-03-03 20:20:00|2069.95|2049.85|2070.36|2050.26|2070.8|2050.7|2067.68|2047.58|540
1709497500000|2024-03-03 20:25:00|2070.37|2050.27|2072.35|2043.25|2072.35|2050.74|2067.16|2043.18|602
1709497800000|2024-03-03 20:30:00|2072.28|2043.18|2074.43|2045.33|2075.33|2046.23|2072.18|2043.08|634
1709498100000|2024-03-03 20:35:00|2074.44|2045.34|2072.11|2043.01|2074.89|2045.79|2070.23|2041.13|639
1709498400000|2024-03-03 20:40:00|2072.16|2043.06|2072.07|2042.97|2072.79|2043.69|2070.64|2041.54|574
1709498700000|2024-03-03 20:45:00|2072.06|2042.96|2063.31|2034.21|2072.09|2042.99|2062.97|2033.87|667
1709499000000|2024-03-03 20:50:00|2063.32|2034.22|2063.44|2034.34|2065.48|2036.38|2061.99|2032.89|769
1709499300000|2024-03-03 20:55:00|2063.39|2034.29|2065.17|2036.07|2066.51|2037.41|2062.87|2033.77|489
1709499600000|2024-03-03 21:00:00|2065.27|2036.17|2069.97|2040.87|2070.51|2041.41|2064.97|2035.87|787
1709499900000|2024-03-03 21:05:00|2069.98|2040.88|2071.5|2042.4|2072.91|2043.81|2069.98|2040.88|726
1709500200000|2024-03-03 21:10:00|2071.49|2042.39|2070.01|2040.91|2071.64|2042.54|2065.85|2036.75|719
1709500500000|2024-03-03 21:15:00|2070|2040.9|2072.09|2042.99|2073.33|2044.23|2069.97|2040.87|645
1709500800000|2024-03-03 21:20:00|2072.1|2043|2074.96|2045.86|2075.02|2045.92|2071.59|2042.49|628
1709501100000|2024-03-03 21:25:00|2074.97|2045.87|2074.61|2045.51|2075.01|2045.91|2073.36|2044.26|552
1709501400000|2024-03-03 21:30:00|2074.65|2045.55|2073.22|2044.12|2075.08|2045.98|2073.08|2043.98|438
1709501700000|2024-03-03 21:35:00|2073.34|2044.24|2072.02|2042.92|2074.04|2044.94|2071.34|2042.24|625
1709502000000|2024-03-03 21:40:00|2072.04|2042.94|2070.54|2041.44|2074.15|2045.05|2069.99|2040.89|582
1709502300000|2024-03-03 21:45:00|2070.55|2041.45|2067.86|2047.76|2071.17|2049.27|2064.63|2040.88|722
1709502600000|2024-03-03 21:50:00|2067.88|2047.78|2066.35|2046.25|2069.1|2049|2065.43|2045.33|705
1709502900000|2024-03-03 21:55:00|2066.58|2046.48|2067.89|2047.79|2067.95|2047.85|2065.2|2045.1|609
1709503200000|2024-03-03 22:00:00|2067.93|2047.83|2069.46|2049.36|2069.83|2049.73|2067.45|2047.35|625
1709503500000|2024-03-03 22:05:00|2069.43|2049.33|2069.83|2049.73|2071.05|2050.95|2066.2|2046.1|618
1709503800000|2024-03-03 22:10:00|2069.82|2049.72|2069.98|2049.88|2070.73|2050.63|2068.12|2048.02|624
1709504100000|2024-03-03 22:15:00|2069.94|2049.84|2066.15|2046.05|2070.3|2050.2|2064.7|2044.6|776
1709504400000|2024-03-03 22:20:00|2066.13|2046.03|2074.2|2054.1|2074.51|2054.41|2066.11|2046.01|808
1709504700000|2024-03-03 22:25:00|2074.43|2054.33|2076.36|2056.26|2076.73|2056.63|2073.27|2053.17|699
1709505000000|2024-03-03 22:30:00|2076.32|2056.22|2076.56|2056.46|2077.12|2057.02|2074.54|2054.44|596
1709505300000|2024-03-03 22:35:00|2076.6|2056.5|2078.34|2058.24|2079.63|2059.53|2076.51|2056.41|418
1709505600000|2024-03-03 22:40:00|2078.2|2058.1|2077.5|2057.4|2079.62|2059.52|2076.92|2056.82|487
1709505900000|2024-03-03 22:45:00|2077.59|2057.49|2069.9|2049.8|2077.95|2057.85|2069.61|2049.51|450
1709506200000|2024-03-03 22:50:00|2069.81|2049.71|2064.17|2044.07|2070.01|2049.91|2058.75|2038.65|737
1709506500000|2024-03-03 22:55:00|2064.02|2043.92|2065.5|2045.4|2065.67|2045.57|2056.15|2036.05|832
1709506800000|2024-03-03 23:00:00|2065.52|2045.42|2059.42|2039.32|2066.07|2045.97|2056|2035.9|854
1709507100000|2024-03-03 23:05:00|2059.43|2039.33|2064.75|2044.65|2065.81|2045.71|2058.01|2037.91|710
1709507400000|2024-03-03 23:10:00|2064.74|2044.64|2064.5|2044.4|2065.57|2045.47|2061.58|2041.48|759
1709507700000|2024-03-03 23:15:00|2064.42|2044.32|2063.92|2043.82|2069.46|2049.36|2062.5|2042.4|850
1709508000000|2024-03-03 23:20:00|2063.93|2043.83|2060.62|2040.52|2065|2044.9|2060.59|2040.49|865
1709508300000|2024-03-03 23:25:00|2060.63|2040.53|2060.82|2040.72|2061.62|2041.52|2059.21|2039.11|793
1709508600000|2024-03-03 23:30:00|2060.91|2040.81|2057.65|2037.55|2062.25|2042.15|2056.63|2036.53|803
1709508900000|2024-03-03 23:35:00|2057.58|2037.48|2055.56|2035.46|2058.28|2038.18|2055.14|2035.04|848
1709509200000|2024-03-03 23:40:00|2055.54|2035.44|2058.05|2037.95|2058.35|2038.25|2052|2031.9|794
1709509500000|2024-03-03 23:45:00|2057.95|2037.85|2057.08|2036.98|2059.18|2039.08|2055.65|2035.55|754
1709509800000|2024-03-03 23:50:00|2057.05|2036.95|2061.8|2041.7|2062.63|2042.53|2055.31|2035.21|866
1709510100000|2024-03-03 23:55:00|2061.79|2041.69|2061.15|2041.05|2062.18|2042.08|2059.75|2039.65|772
1709510400000|2024-03-04 00:00:00|2061|2040.9|2058.63|2038.53|2061.5|2041.4|2056.01|2035.91|930
1709510700000|2024-03-04 00:05:00|2058.72|2038.62|2060.36|2040.26|2061.03|2040.93|2053.36|2033.26|942
1709511000000|2024-03-04 00:10:00|2060.18|2040.08|2056.67|2036.57|2060.5|2040.4|2052.45|2032.35|949
1709511300000|2024-03-04 00:15:00|2056.62|2036.52|2069.73|2049.63|2070.29|2050.19|2056.53|2036.43|971
1709511600000|2024-03-04 00:20:00|2069.83|2049.73|2079.55|2059.45|2080.49|2060.39|2068.08|2047.98|976
1709511900000|2024-03-04 00:25:00|2079.49|2059.39|2086.34|2066.24|2087.62|2067.52|2078.37|2058.27|987
1709512200000|2024-03-04 00:30:00|2086.39|2066.29|2094.95|2074.85|2097.57|2077.47|2085.73|2065.63|1103
1709512500000|2024-03-04 00:35:00|2094.98|2074.88|2093.5|2073.4|2100|2079.9|2090.26|2070.16|1080
1709512800000|2024-03-04 00:40:00|2093.45|2073.35|2090.61|2070.51|2095.08|2074.98|2087.95|2067.85|1003
1709513100000|2024-03-04 00:45:00|2090.63|2070.53|2036.39|2016.29|2090.9|2070.8|2031.55|2011.45|1125
1709513400000|2024-03-04 00:50:00|2037.31|2017.21|2059.96|2039.86|2059.96|2039.86|2035.86|2015.76|1146
1709513700000|2024-03-04 00:55:00|2059.91|2039.81|2069.42|2049.32|2070.21|2050.11|2059.91|2039.81|1068
1709514000000|2024-03-04 01:00:00|2069.51|2049.41|2066.17|2046.07|2077|2056.9|2062.52|2042.42|1080
1709514300000|2024-03-04 01:05:00|2065.34|2045.24|2055.96|2035.86|2067.71|2047.61|2052.65|2032.55|1088
1709514600000|2024-03-04 01:10:00|2056.33|2036.23|2060.25|2040.15|2062.19|2042.09|2054.97|2034.87|1107
1709514900000|2024-03-04 01:15:00|2060.22|2040.12|2065.97|2045.87|2066.08|2045.98|2058.8|2038.7|1033
1709515200000|2024-03-04 01:20:00|2065.55|2045.45|2066.09|2045.99|2071.27|2051.17|2065.35|2045.25|831
1709515500000|2024-03-04 01:25:00|2065.99|2045.89|2069.35|2049.25|2072.1|2052|2064.85|2044.75|944
1709515800000|2024-03-04 01:30:00|2069.36|2049.26|2066.06|2045.96|2069.77|2049.67|2061.3|2041.2|929
1709516100000|2024-03-04 01:35:00|2065.93|2045.83|2065.58|2045.48|2067.03|2046.93|2063.97|2043.87|839
1709516400000|2024-03-04 01:40:00|2065.71|2045.61|2064.8|2044.7|2065.75|2045.65|2057.83|2037.73|883
1709516700000|2024-03-04 01:45:00|2064.68|2044.58|2058.44|2038.34|2067.36|2047.26|2056.68|2036.58|994
1709517000000|2024-03-04 01:50:00|2058.22|2038.12|2056.89|2036.79|2059.22|2039.12|2055.43|2035.33|954
1709517300000|2024-03-04 01:55:00|2056.96|2036.86|2056.38|2036.28|2061.17|2041.07|2055.85|2035.75|860
1709517600000|2024-03-04 02:00:00|2056.55|2036.45|2052.58|2032.48|2057.67|2037.57|2050.5|2030.4|992
1709517900000|2024-03-04 02:05:00|2052.65|2032.55|2042.45|2022.35|2054.01|2033.91|2042.12|2022.02|842
1709518200000|2024-03-04 02:10:00|2042.35|2022.25|2043.56|2023.46|2044.3|2024.2|2037.68|2017.58|1079
1709518500000|2024-03-04 02:15:00|2043.5|2023.4|2041.37|2021.27|2047.6|2027.5|2040.66|2020.56|899
1709518800000|2024-03-04 02:20:00|2041.44|2021.34|2039.05|2018.95|2042.69|2022.59|2033.66|2013.56|980
1709519100000|2024-03-04 02:25:00|2038.98|2018.88|2039.13|2019.03|2043.1|2023|2036.85|2016.75|965
1709519400000|2024-03-04 02:30:00|2039.12|2019.02|2043.27|2023.17|2044.4|2024.3|2038.29|2018.19|1012
1709519700000|2024-03-04 02:35:00|2043.26|2023.16|2050.97|2030.87|2051.47|2031.37|2043.26|2023.16|915
1709520000000|2024-03-04 02:40:00|2050.88|2030.78|2051.7|2031.6|2052.62|2032.52|2048.37|2028.27|877
1709520300000|2024-03-04 02:45:00|2051.69|2031.59|2050.65|2030.55|2051.82|2031.72|2047.5|2027.4|783
1709520600000|2024-03-04 02:50:00|2050.66|2030.56|2048.8|2028.7|2052.26|2032.16|2046.9|2026.8|617
1709520900000|2024-03-04 02:55:00|2049.66|2029.56|2050.02|2029.92|2051.77|2031.67|2046|2025.9|612
1709521200000|2024-03-04 03:00:00|2049.75|2029.65|2037.73|2017.63|2051.07|2030.97|2037.04|2016.94|930
1709521500000|2024-03-04 03:05:00|2037.69|2017.59|2038.8|2018.7|2042.62|2022.52|2036.67|2016.57|1017
1709521800000|2024-03-04 03:10:00|2039.07|2018.97|2038.92|2018.82|2040.7|2020.6|2035.95|2015.85|961
1709522100000|2024-03-04 03:15:00|2038.94|2018.84|2032.75|2012.65|2039.23|2019.13|2028.99|2008.89|1022
1709522400000|2024-03-04 03:20:00|2032.84|2012.74|2036.3|2016.2|2036.5|2016.4|2029.26|2009.16|929
1709522700000|2024-03-04 03:25:00|2036.29|2016.19|2038.26|2018.16|2038.64|2018.54|2031.27|2011.17|892
1709523000000|2024-03-04 03:30:00|2038.3|2018.2|2035.15|2015.05|2041.07|2020.97|2034.7|2014.6|709
1709523300000|2024-03-04 03:35:00|2035.5|2015.4|2031.37|2011.27|2036.83|2016.73|2030.05|2009.95|809
1709523600000|2024-03-04 03:40:00|2031.24|2011.14|2034.93|2014.83|2036.33|2016.23|2031.24|2011.14|895
1709523900000|2024-03-04 03:45:00|2034.9|2014.8|2027.66|2007.56|2035.4|2015.3|2027.13|2007.03|948
1709524200000|2024-03-04 03:50:00|2027.68|2007.58|2032.48|2012.38|2032.71|2012.61|2027.09|2006.99|844
1709524500000|2024-03-04 03:55:00|2032.42|2012.32|2035.33|2015.23|2036.15|2016.05|2030|2009.9|812
1709524800000|2024-03-04 04:00:00|2035.44|2015.34|2027.94|2007.84|2036.45|2016.35|2027.33|2007.23|822
1709525100000|2024-03-04 04:05:00|2027.88|2007.78|2030.39|2010.29|2031.59|2011.49|2024.75|2004.65|1054
1709525400000|2024-03-04 04:10:00|2030.41|2010.31|2029.69|2009.59|2031.43|2011.33|2026.18|2006.08|883
1709525700000|2024-03-04 04:15:00|2029.67|2009.57|2027.12|2007.02|2031.6|2011.5|2025.55|2005.45|895
1709526000000|2024-03-04 04:20:00|2027.11|2007.01|2031.87|2011.77|2031.87|2011.77|2027.11|2007.01|660
1709526300000|2024-03-04 04:25:00|2031.91|2011.81|2035.16|2015.06|2035.16|2015.06|2031.81|2011.71|533
1709526600000|2024-03-04 04:30:00|2035.04|2014.94|2038.14|2018.04|2038.47|2018.37|2034.96|2014.86|784
1709526900000|2024-03-04 04:35:00|2038.02|2017.92|2039.63|2019.53|2040.44|2020.34|2035.39|2015.29|831
1709527200000|2024-03-04 04:40:00|2039.69|2019.59|2039.7|2019.6|2040.96|2020.86|2039.1|2019|634
1709527500000|2024-03-04 04:45:00|2039.74|2019.64|2040.51|2020.41|2041.34|2021.24|2039.2|2019.1|604
1709527800000|2024-03-04 04:50:00|2040.62|2020.52|2041.52|2021.42|2041.61|2021.51|2039.59|2019.49|369
1709528100000|2024-03-04 04:55:00|2041.47|2021.37|2041.44|2021.34|2042.9|2022.8|2039.8|2019.7|419
1709528400000|2024-03-04 05:00:00|2040.91|2020.81|2044.47|2024.37|2045|2024.9|2040.1|2020|552
1709528700000|2024-03-04 05:05:00|2044.44|2024.34|2040.6|2020.5|2045.55|2025.45|2040.45|2020.35|438
1709529000000|2024-03-04 05:10:00|2040.45|2020.35|2040.3|2020.2|2042.74|2022.64|2040.1|2020|469
1709529300000|2024-03-04 05:15:00|2040.75|2020.65|2034.8|2014.7|2042.43|2022.33|2034.3|2014.2|747
1709529600000|2024-03-04 05:20:00|2035.27|2015.17|2033.15|2013.05|2035.73|2015.63|2032.1|2012|584
1709529900000|2024-03-04 05:25:00|2033.1|2013|2037.29|2017.19|2037.5|2017.4|2032.02|2011.92|521
1709530200000|2024-03-04 05:30:00|2037.32|2017.22|2039.65|2019.55|2040.91|2020.81|2035.61|2015.51|702
1709530500000|2024-03-04 05:35:00|2039.59|2019.49|2036.66|2016.56|2039.73|2019.63|2034.6|2014.5|825
1709530800000|2024-03-04 05:40:00|2036.58|2016.48|2041.51|2021.41|2041.87|2021.77|2035.48|2015.38|801
1709531100000|2024-03-04 05:45:00|2041.49|2021.39|2043.61|2023.51|2044.63|2024.53|2039.23|2019.13|712
1709531400000|2024-03-04 05:50:00|2043.46|2023.36|2040.97|2020.87|2044.6|2024.5|2040.82|2020.72|663
1709531700000|2024-03-04 05:55:00|2040.96|2020.86|2043|2022.9|2043.41|2023.31|2040.11|2020.01|771
1709532000000|2024-03-04 06:00:00|2043.03|2022.93|2041.65|2021.55|2047.34|2027.24|2041.63|2021.53|780
1709532300000|2024-03-04 06:05:00|2041.68|2021.58|2036|2015.9|2042.68|2022.58|2036|2015.9|723
1709532600000|2024-03-04 06:10:00|2035.95|2015.85|2037.58|2017.48|2039.41|2019.31|2035.95|2015.85|732
1709532900000|2024-03-04 06:15:00|2037.66|2017.56|2033.47|2013.37|2038.78|2018.68|2033.28|2013.18|757
1709533200000|2024-03-04 06:20:00|2033.6|2013.5|2032.37|2012.27|2033.6|2013.5|2030.75|2010.65|715
1709533500000|2024-03-04 06:25:00|2032.4|2012.3|2036.58|2016.48|2036.58|2016.48|2031.98|2011.88|661
1709533800000|2024-03-04 06:30:00|2036.64|2016.54|2033|2012.9|2037.66|2017.56|2028.6|2008.5|816
1709534100000|2024-03-04 06:35:00|2032.96|2012.86|2034.34|2014.24|2034.77|2014.67|2030.53|2010.43|731
1709534400000|2024-03-04 06:40:00|2034.37|2014.27|2038.75|2018.65|2039.25|2019.15|2034.34|2014.24|651
1709534700000|2024-03-04 06:45:00|2038.84|2018.74|2043.58|2023.48|2044.49|2024.39|2038.2|2018.1|760
1709535000000|2024-03-04 06:50:00|2043.67|2023.57|2045.9|2025.8|2046.15|2026.05|2041.45|2021.35|755
1709535300000|2024-03-04 06:55:00|2045.88|2025.78|2047.38|2027.28|2048.44|2028.34|2043.73|2023.63|718
1709535600000|2024-03-04 07:00:00|2047.39|2027.29|2050.17|2030.07|2050.17|2030.07|2042.85|2022.75|761
1709535900000|2024-03-04 07:05:00|2050.2|2030.1|2053.31|2033.21|2053.53|2033.43|2049.3|2029.2|583
1709536200000|2024-03-04 07:10:00|2053.26|2033.16|2052.95|2032.85|2054.28|2034.18|2049.65|2029.55|705
1709536500000|2024-03-04 07:15:00|2053|2032.9|2053.14|2033.04|2053.63|2033.53|2050.46|2030.36|654
1709536800000|2024-03-04 07:20:00|2053.15|2033.05|2050.71|2030.61|2054.47|2034.37|2050.16|2030.06|553
1709537100000|2024-03-04 07:25:00|2050.74|2030.64|2045.86|2025.76|2050.77|2030.67|2045.5|2025.4|598
1709537400000|2024-03-04 07:30:00|2045.57|2025.47|2050.04|2029.94|2050.54|2030.44|2043.19|2023.09|704
1709537700000|2024-03-04 07:35:00|2049.99|2029.89|2048.37|2028.27|2051.9|2031.8|2047.63|2027.53|595
1709538000000|2024-03-04 07:40:00|2048.44|2028.34|2050.48|2030.38|2051.51|2031.41|2047.88|2027.78|922
1709538300000|2024-03-04 07:45:00|2050.43|2030.33|2051.86|2031.76|2053.55|2033.45|2047.55|2027.45|822
1709538600000|2024-03-04 07:50:00|2051.69|2031.59|2049.93|2029.83|2053.85|2033.75|2049.12|2029.02|825
1709538900000|2024-03-04 07:55:00|2050.02|2029.92|2047.32|2027.22|2050.84|2030.74|2045.9|2025.8|770
1709539200000|2024-03-04 08:00:00|2047.61|2027.51|2052.11|2032.01|2052.61|2032.51|2046.4|2026.3|800
1709539500000|2024-03-04 08:05:00|2052.1|2032|2063.49|2043.39|2064.07|2043.97|2051.2|2031.1|969
1709539800000|2024-03-04 08:10:00|2063.36|2043.26|2068.04|2047.94|2069.55|2049.45|2060.37|2040.27|1047
1709540100000|2024-03-04 08:15:00|2068.07|2047.97|2066.4|2046.3|2068.65|2048.55|2062.75|2042.65|1022
1709540400000|2024-03-04 08:20:00|2066.39|2046.29|2064.61|2044.51|2070.25|2050.15|2064.46|2044.36|993
1709540700000|2024-03-04 08:25:00|2065.34|2045.24|2075.9|2055.8|2076.21|2056.11|2063.51|2043.41|901
1709541000000|2024-03-04 08:30:00|2075.83|2055.73|2078.11|2058.01|2079.41|2059.31|2070.67|2050.57|1029
1709541300000|2024-03-04 08:35:00|2078.15|2058.05|2081.04|2060.94|2083.8|2063.7|2075.98|2055.88|1108
1709541600000|2024-03-04 08:40:00|2081.13|2061.03|2088.36|2068.26|2090.98|2070.88|2080.98|2060.88|966
1709541900000|2024-03-04 08:45:00|2088.3|2068.2|2080.3|2060.2|2088.3|2068.2|2078.57|2058.47|1098
1709542200000|2024-03-04 08:50:00|2080.43|2060.33|2085.23|2065.13|2085.59|2065.49|2077.7|2057.6|1019
1709542500000|2024-03-04 08:55:00|2085.94|2065.84|2084.74|2064.64|2085.94|2065.84|2079|2058.9|837
1709542800000|2024-03-04 09:00:00|2084.43|2064.33|2072.96|2052.86|2086.06|2065.96|2070.5|2050.4|974
1709543100000|2024-03-04 09:05:00|2072.97|2052.87|2066.49|2046.39|2073.95|2053.85|2058.85|2038.75|1107
1709543400000|2024-03-04 09:10:00|2066.75|2046.65|2072.58|2052.48|2073.06|2052.96|2058.9|2038.8|1024
1709543700000|2024-03-04 09:15:00|2072.62|2052.52|2076.2|2056.1|2079.33|2059.23|2072|2051.9|1020
1709544000000|2024-03-04 09:20:00|2076.07|2055.97|2079.61|2059.51|2080.82|2060.72|2073.81|2053.71|970
1709544300000|2024-03-04 09:25:00|2079.58|2059.48|2084.08|2063.98|2084.87|2064.77|2079.58|2059.48|775
1709544600000|2024-03-04 09:30:00|2084.05|2063.95|2086.11|2066.01|2086.55|2066.45|2082.85|2062.75|872
1709544900000|2024-03-04 09:35:00|2086.12|2066.02|2084.67|2064.57|2090.62|2070.52|2080.64|2060.54|856
1709545200000|2024-03-04 09:40:00|2084.74|2064.64|2084.86|2064.76|2089.66|2069.56|2084.57|2064.47|854
1709545500000|2024-03-04 09:45:00|2084.88|2064.78|2077.73|2057.63|2085.41|2065.31|2077.53|2057.43|925
1709545800000|2024-03-04 09:50:00|2077.56|2057.46|2083.9|2063.8|2084.3|2064.2|2075.61|2055.51|947
1709546100000|2024-03-04 09:55:00|2084|2063.9|2087.04|2066.94|2089.05|2068.95|2083.22|2063.12|718
1709546400000|2024-03-04 10:00:00|2087.43|2067.33|2081.21|2061.11|2087.96|2067.86|2077.56|2057.46|893
1709546700000|2024-03-04 10:05:00|2081.52|2061.42|2073.24|2053.14|2081.52|2061.42|2072.7|2052.6|1007
1709547000000|2024-03-04 10:10:00|2072.93|2052.83|2075.02|2054.92|2075.02|2054.92|2065.97|2045.87|1003
1709547300000|2024-03-04 10:15:00|2074.31|2054.21|2076.05|2055.95|2080.23|2060.13|2073.33|2053.23|700
1709547600000|2024-03-04 10:20:00|2076.1|2056|2066.26|2046.16|2076.1|2056|2064.63|2044.53|1017
1709547900000|2024-03-04 10:25:00|2066.5|2046.4|2065.04|2044.94|2070.7|2050.6|2063.5|2043.4|874
1709548200000|2024-03-04 10:30:00|2064.89|2044.79|2063.92|2043.82|2070.23|2050.13|2061.5|2041.4|876
1709548500000|2024-03-04 10:35:00|2063.9|2043.8|2045.32|2025.22|2065.32|2045.22|2040.03|2019.93|954
1709548800000|2024-03-04 10:40:00|2045.4|2025.3|2047.77|2027.67|2048.89|2028.79|2042.35|2022.25|1119
1709549100000|2024-03-04 10:45:00|2047.72|2027.62|2051.25|2031.15|2052.48|2032.38|2042.4|2022.3|1046
1709549400000|2024-03-04 10:50:00|2051.37|2031.27|2043.39|2023.29|2052.29|2032.19|2042.28|2022.18|963
1709549700000|2024-03-04 10:55:00|2043.34|2023.24|2049.05|2028.95|2049.05|2028.95|2041.22|2021.12|920
1709550000000|2024-03-04 11:00:00|2048|2027.9|2054.8|2034.7|2057.26|2037.16|2047.38|2027.28|903
1709550300000|2024-03-04 11:05:00|2054.76|2034.66|2055.48|2035.38|2056.62|2036.52|2049.3|2029.2|874
1709550600000|2024-03-04 11:10:00|2055.44|2035.34|2052.63|2032.53|2055.55|2035.45|2049.89|2029.79|845
1709550900000|2024-03-04 11:15:00|2052.67|2032.57|2045.05|2024.95|2055.13|2035.03|2044.8|2024.7|747
1709551200000|2024-03-04 11:20:00|2044.8|2024.7|2040.37|2020.27|2046.55|2026.45|2039.05|2018.95|752
1709551500000|2024-03-04 11:25:00|2040.41|2020.31|2041.9|2021.8|2046.65|2026.55|2040.05|2019.95|845
1709551800000|2024-03-04 11:30:00|2041.95|2021.85|2048.62|2028.52|2049.98|2029.88|2038.48|2018.38|913
1709552100000|2024-03-04 11:35:00|2048.65|2028.55|2054.32|2034.22|2055.21|2035.11|2048.26|2028.16|948
1709552400000|2024-03-04 11:40:00|2054.17|2034.07|2055.29|2035.19|2058.05|2037.95|2053.87|2033.77|760
1709552700000|2024-03-04 11:45:00|2054.93|2034.83|2055.98|2035.88|2055.99|2035.89|2052.7|2032.6|504
1709553000000|2024-03-04 11:50:00|2055.99|2035.89|2056.79|2036.69|2057.44|2037.34|2053.7|2033.6|388
1709553300000|2024-03-04 11:55:00|2056.67|2036.57|2058.61|2038.51|2059.2|2039.1|2055|2034.9|412
1709553600000|2024-03-04 12:00:00|2058.6|2038.5|2058.4|2038.3|2060.05|2039.95|2054.83|2034.73|715
1709553900000|2024-03-04 12:05:00|2058.45|2038.35|2057.39|2037.29|2059.07|2038.97|2052.9|2032.8|754
1709554200000|2024-03-04 12:10:00|2057.31|2037.21|2057.41|2037.31|2059.04|2038.94|2055.55|2035.45|635
1709554500000|2024-03-04 12:15:00|2057.48|2037.38|2060.78|2040.68|2062.65|2042.55|2057.34|2037.24|696
1709554800000|2024-03-04 12:20:00|2061.13|2041.03|2060.7|2040.6|2062.6|2042.5|2059.44|2039.34|861
1709555100000|2024-03-04 12:25:00|2061.16|2041.06|2063.06|2042.96|2063.9|2043.8|2060.6|2040.5|579
1709555400000|2024-03-04 12:30:00|2063.01|2042.91|2063.57|2043.47|2064.28|2044.18|2062.1|2042|512
1709555700000|2024-03-04 12:35:00|2063.47|2043.37|2067.38|2047.28|2067.52|2047.42|2062.5|2042.4|587
1709556000000|2024-03-04 12:40:00|2067.39|2047.29|2064.93|2044.83|2069.31|2049.21|2063.85|2043.75|569
1709556300000|2024-03-04 12:45:00|2065.02|2044.92|2069.36|2049.26|2070.28|2050.18|2060.55|2040.45|807
1709556600000|2024-03-04 12:50:00|2069.38|2049.28|2077.95|2057.85|2078.16|2058.06|2068.73|2048.63|758
1709556900000|2024-03-04 12:55:00|2077.97|2057.87|2078.45|2058.35|2081.05|2060.95|2077.5|2057.4|568
1709557200000|2024-03-04 13:00:00|2078.74|2058.64|2077.1|2057|2082.06|2061.96|2076.8|2056.7|684
1709557500000|2024-03-04 13:05:00|2077|2056.9|2086.1|2066|2086.45|2066.35|2077|2056.9|788
1709557800000|2024-03-04 13:10:00|2086.13|2066.03|2084.15|2064.05|2086.6|2066.5|2080.35|2060.25|851
1709558100000|2024-03-04 13:15:00|2084.25|2064.15|2074.5|2054.4|2084.37|2064.27|2074.05|2053.95|883
1709558400000|2024-03-04 13:20:00|2074.45|2054.35|2069.74|2049.64|2075.72|2055.62|2069.54|2049.44|806
1709558700000|2024-03-04 13:25:00|2069.73|2049.63|2067.5|2047.4|2071.48|2051.38|2067.35|2047.25|805
1709559000000|2024-03-04 13:30:00|2067.35|2047.25|2073.78|2047.98|2074.07|2052.17|2064.94|2044.84|792
1709559300000|2024-03-04 13:35:00|2073.65|2047.85|2068.64|2042.84|2075.44|2049.64|2068.35|2042.55|928
1709559600000|2024-03-04 13:40:00|2068.65|2042.85|2067.45|2041.65|2070.59|2044.79|2064.38|2038.58|963
1709559900000|2024-03-04 13:45:00|2067.33|2041.53|2057.92|2032.12|2068.39|2042.59|2056.81|2031.01|703
1709560200000|2024-03-04 13:50:00|2057.7|2031.9|2055.14|2029.34|2059.65|2033.85|2053.55|2027.75|772
1709560500000|2024-03-04 13:55:00|2055.21|2029.41|2044.31|2018.51|2055.86|2030.06|2043.4|2017.6|1003
1709560800000|2024-03-04 14:00:00|2044.36|2018.56|2034.76|2008.96|2050.55|2024.75|2026.8|2001|1123
1709561100000|2024-03-04 14:05:00|2034.8|2009|2043.6|2018.2|2044.81|2019.41|2033.33|2007.53|1083
1709561400000|2024-03-04 14:10:00|2043.98|2018.58|2042.9|2032.7|2046.59|2032.71|2035.35|2014.74|956
1709561700000|2024-03-04 14:15:00|2042.93|2032.73|2043.55|2033.35|2047.35|2037.15|2040.45|2030.25|954
1709562000000|2024-03-04 14:20:00|2043.64|2033.44|2043.87|2033.67|2045.51|2035.31|2040.63|2030.43|1043
1709562300000|2024-03-04 14:25:00|2043.88|2033.68|2048.17|2037.97|2048.34|2038.14|2042.14|2031.94|778
1709562600000|2024-03-04 14:30:00|2048.18|2037.98|2050.65|2040.45|2051.23|2041.03|2043.17|2032.97|1006
1709562900000|2024-03-04 14:35:00|2050.61|2040.41|2055.67|2045.47|2058.73|2048.53|2049.86|2039.66|1092
1709563200000|2024-03-04 14:40:00|2055.45|2045.25|2060.85|2050.65|2066.39|2056.19|2054.83|2044.63|1055
1709563500000|2024-03-04 14:45:00|2060.7|2050.5|2069.98|2059.78|2071.03|2060.83|2054.99|2044.79|1087
1709563800000|2024-03-04 14:50:00|2069.97|2059.77|2068.98|2058.78|2073.35|2063.15|2061.94|2051.74|1070
1709564100000|2024-03-04 14:55:00|2068.8|2058.6|2065.18|2054.98|2069.12|2058.92|2062.8|2052.6|1018
1709564400000|2024-03-04 15:00:00|2065.45|2055.25|2065.65|2055.45|2069.38|2059.18|2061.45|2051.25|982
1709564700000|2024-03-04 15:05:00|2065.6|2055.4|2070.49|2060.29|2071.6|2061.4|2060.15|2049.95|992
1709565000000|2024-03-04 15:10:00|2070.51|2060.31|2073.76|2063.56|2076.15|2065.95|2070.17|2059.97|933
1709565300000|2024-03-04 15:15:00|2073.67|2063.47|2072.72|2062.52|2075.55|2065.35|2064.8|2054.6|971
1709565600000|2024-03-04 15:20:00|2072.86|2062.66|2069.1|2058.9|2073.45|2063.25|2065.85|2055.65|1053
1709565900000|2024-03-04 15:25:00|2069.27|2059.07|2067.21|2057.01|2069.34|2059.14|2063.05|2052.85|868
1709566200000|2024-03-04 15:30:00|2067.17|2056.97|2061.01|2050.81|2067.17|2056.97|2058.15|2047.95|891
1709566500000|2024-03-04 15:35:00|2060.92|2050.72|2056.35|2046.15|2061.44|2051.24|2055.15|2044.95|879
1709566800000|2024-03-04 15:40:00|2056.4|2046.2|2063.55|2053.35|2065.94|2055.74|2054.71|2044.51|939
1709567100000|2024-03-04 15:45:00|2063.86|2053.66|2057.64|2047.44|2064.12|2053.92|2055.75|2045.55|882
1709567400000|2024-03-04 15:50:00|2057.74|2047.54|2057.54|2047.34|2058.57|2048.37|2054.55|2044.35|794
1709567700000|2024-03-04 15:55:00|2057.51|2047.31|2054.91|2044.71|2058.13|2047.93|2051.68|2041.48|833
1709568000000|2024-03-04 16:00:00|2054.95|2044.75|2050.87|2040.67|2057.63|2047.43|2048.43|2038.23|1006
1709568300000|2024-03-04 16:05:00|2050.76|2040.56|2056.11|2045.91|2056.73|2046.53|2048.4|2038.2|947
1709568600000|2024-03-04 16:10:00|2056.09|2045.89|2057.46|2047.26|2059.39|2049.19|2051.25|2041.05|1009
1709568900000|2024-03-04 16:15:00|2057.52|2047.32|2053.6|2043.4|2058.55|2048.35|2047.85|2037.65|1056
1709569200000|2024-03-04 16:20:00|2053.56|2043.36|2056.16|2045.96|2058.05|2047.85|2052.77|2042.57|920
1709569500000|2024-03-04 16:25:00|2056.31|2046.11|2053.81|2043.61|2058.71|2048.51|2046.05|2035.85|854
1709569800000|2024-03-04 16:30:00|2053.75|2043.55|2057.84|2047.64|2057.95|2047.75|2047.28|2037.08|1004
1709570100000|2024-03-04 16:35:00|2057.93|2047.73|2048.36|2038.16|2060.14|2049.94|2047.33|2037.13|1007
1709570400000|2024-03-04 16:40:00|2047.94|2037.74|2047.84|2037.64|2052.09|2041.89|2046.75|2036.55|1011
1709570700000|2024-03-04 16:45:00|2047.35|2037.15|2042.82|2032.62|2049.58|2039.38|2041.75|2031.55|1004
1709571000000|2024-03-04 16:50:00|2042.86|2032.66|2038.13|2027.93|2045.68|2035.48|2035.71|2025.51|1048
1709571300000|2024-03-04 16:55:00|2038.26|2028.06|2032.55|2022.35|2038.48|2028.28|2030.35|2020.15|968
1709571600000|2024-03-04 17:00:00|2032.33|2022.13|2022.64|2012.44|2037.39|2027.19|2021.55|2011.35|1003
1709571900000|2024-03-04 17:05:00|2021.45|2011.25|2009.3|1999.1|2026.51|2016.31|2007.85|1997.65|960
1709572200000|2024-03-04 17:10:00|2010.01|1999.81|2015.89|2005.69|2021.17|2010.97|2008.48|1998.28|1061
1709572500000|2024-03-04 17:15:00|2015.93|2005.73|2034.83|2024.63|2036.25|2026.05|2013.7|2003.5|1068
1709572800000|2024-03-04 17:20:00|2035.12|2024.92|2024.85|2014.65|2035.13|2024.93|2020.37|2010.17|1074
1709573100000|2024-03-04 17:25:00|2024.8|2014.6|2035|2024.8|2037.49|2027.29|2024.8|2014.6|966
1709573400000|2024-03-04 17:30:00|2035.07|2024.87|2030.87|2020.67|2037.13|2026.93|2023.92|2013.72|1053
1709573700000|2024-03-04 17:35:00|2030.94|2020.74|2021.25|2011.05|2040.3|2030.1|2019.4|2009.2|1072
1709574000000|2024-03-04 17:40:00|2021.28|2011.08|2020.79|2010.59|2029.57|2019.37|2017.55|2007.35|1064
1709574300000|2024-03-04 17:45:00|2020.81|2010.61|2009.45|1999.25|2025.92|2015.72|2003.7|1993.5|1098
1709574600000|2024-03-04 17:50:00|2009.31|1999.11|2010.31|2000.11|2012.62|2002.42|2001.65|1991.45|1087
1709574900000|2024-03-04 17:55:00|2009.71|1999.51|1997.18|1986.98|2014.09|2003.89|1996.75|1986.55|1026
1709575200000|2024-03-04 18:00:00|1997.76|1987.56|2019.46|2009.26|2023.3|2013.1|1996.3|1986.1|1124
1709575500000|2024-03-04 18:05:00|2019.23|2009.03|2018.85|2008.65|2022.75|2012.55|2010.95|2000.75|1093
1709575800000|2024-03-04 18:10:00|2018.9|2008.7|2015.9|2005.7|2019.19|2008.99|2002.08|1991.88|1095
1709576100000|2024-03-04 18:15:00|2015.96|2005.76|2014.27|2004.07|2022.26|2012.06|2009.85|1999.65|1077
1709576400000|2024-03-04 18:20:00|2014.25|2004.05|2006.2|1996|2014.96|2004.76|2006|1995.8|1088
1709576700000|2024-03-04 18:25:00|2006.3|1996.1|1990.42|1980.22|2009.55|1999.35|1989.54|1979.34|1097
1709577000000|2024-03-04 18:30:00|1989.85|1979.65|2008.12|1997.92|2010.07|1999.87|1989.85|1979.65|1019
1709577300000|2024-03-04 18:35:00|2008.01|1997.81|2014.83|2004.63|2015.06|2004.86|2004.79|1994.59|943
1709577600000|2024-03-04 18:40:00|2014.84|2004.64|2016.84|2006.64|2018.08|2007.88|2012.31|2002.11|709
1709577900000|2024-03-04 18:45:00|2016.94|2006.74|2022.38|2012.18|2022.45|2012.25|2016.91|2006.71|713
1709578200000|2024-03-04 18:50:00|2022.15|2011.95|2025.24|2015.04|2026.07|2015.87|2017.86|2007.66|843
1709578500000|2024-03-04 18:55:00|2025.25|2015.05|2033.73|2023.53|2034|2023.8|2024|2013.8|761
1709578800000|2024-03-04 19:00:00|2033.77|2023.57|2025.43|2015.23|2034.4|2024.2|2022.26|2012.06|999
1709579100000|2024-03-04 19:05:00|2025.41|2015.21|2030.67|2020.47|2035.16|2024.96|2024.81|2014.61|1046
1709579400000|2024-03-04 19:10:00|2030.85|2020.65|2034.9|2024.7|2036.68|2026.48|2026.71|2016.51|968
1709579700000|2024-03-04 19:15:00|2034.5|2024.3|2038.48|2028.28|2039.95|2029.75|2032.6|2022.4|835
1709580000000|2024-03-04 19:20:00|2038.43|2028.23|2039.5|2029.3|2041.23|2031.03|2034.75|2024.55|732
1709580300000|2024-03-04 19:25:00|2039.7|2029.5|2041.32|2031.12|2043.63|2033.43|2037.88|2027.68|875
1709580600000|2024-03-04 19:30:00|2041.25|2031.05|2032.75|2022.55|2043.45|2033.25|2031.7|2021.5|862
1709580900000|2024-03-04 19:35:00|2032.85|2022.65|2034.8|2024.6|2037.96|2027.76|2031.37|2021.17|778
1709581200000|2024-03-04 19:40:00|2034.65|2024.45|2039.14|2028.94|2040.41|2030.21|2034.27|2024.07|642
1709581500000|2024-03-04 19:45:00|2039.16|2028.96|2038.5|2028.3|2040.4|2030.2|2035.15|2024.95|751
1709581800000|2024-03-04 19:50:00|2038.45|2028.25|2041.17|2030.97|2041.59|2031.39|2038.12|2027.92|656
1709582100000|2024-03-04 19:55:00|2041.16|2030.96|2039.88|2029.68|2043.12|2032.92|2038.32|2028.12|749
1709582400000|2024-03-04 20:00:00|2040.19|2029.99|2044.57|2034.37|2045.66|2035.46|2038.98|2028.78|778
1709582700000|2024-03-04 20:05:00|2044.56|2034.36|2051.76|2041.56|2052.51|2042.31|2039.35|2029.15|783
1709583000000|2024-03-04 20:10:00|2051.79|2041.59|2052.44|2042.24|2053.53|2043.33|2047.95|2037.75|658
1709583300000|2024-03-04 20:15:00|2052.23|2042.03|2051.62|2041.42|2054.22|2044.02|2043.84|2033.64|876
1709583600000|2024-03-04 20:20:00|2051.47|2041.27|2050.01|2039.81|2051.86|2041.66|2044.13|2033.93|913
1709583900000|2024-03-04 20:25:00|2049.98|2039.78|2044.25|2034.05|2050.2|2040|2043.45|2033.25|757
1709584200000|2024-03-04 20:30:00|2044.1|2033.9|2043.1|2032.9|2051.86|2041.66|2043.05|2032.85|841
1709584500000|2024-03-04 20:35:00|2043.05|2032.85|2044.15|2033.95|2049.14|2038.94|2040.35|2030.15|987
1709584800000|2024-03-04 20:40:00|2044.17|2033.97|2044.83|2034.63|2047.23|2037.03|2042.28|2032.08|1010
1709585100000|2024-03-04 20:45:00|2044.81|2034.61|2042.03|2031.83|2047.64|2037.44|2035.57|2025.37|962
1709585400000|2024-03-04 20:50:00|2042.44|2032.24|2047.17|2036.97|2047.41|2037.21|2041.47|2031.27|903
1709585700000|2024-03-04 20:55:00|2047.01|2036.81|2047.54|2037.34|2051.37|2041.17|2044.79|2034.59|861
1709586000000|2024-03-04 21:00:00|2047.62|2037.42|2038.92|2028.72|2050.42|2040.22|2035.7|2025.5|1037
1709586300000|2024-03-04 21:05:00|2038.81|2028.61|2036.66|2026.46|2039.96|2029.76|2030.62|2020.42|976
1709586600000|2024-03-04 21:10:00|2037.04|2026.84|2032.85|2022.65|2039.24|2029.04|2029.14|2018.94|901
1709586900000|2024-03-04 21:15:00|2032.95|2022.75|2040.75|2030.55|2041.24|2031.04|2031.61|2021.41|889
1709587200000|2024-03-04 21:20:00|2040.73|2030.53|2046.31|2036.11|2049.73|2039.53|2040.18|2029.98|824
1709587500000|2024-03-04 21:25:00|2046.32|2036.12|2046.38|2036.18|2048.21|2038.01|2041.62|2031.42|879
1709587800000|2024-03-04 21:30:00|2046.79|2036.59|2048.54|2038.34|2049.8|2039.6|2043.48|2033.28|752
1709588100000|2024-03-04 21:35:00|2048.08|2037.88|2050.59|2040.39|2051.85|2041.65|2047.9|2037.7|638
1709588400000|2024-03-04 21:40:00|2050.63|2040.43|2049.64|2039.44|2054.24|2044.04|2049.45|2039.25|560
1709588700000|2024-03-04 21:45:00|2049.54|2039.34|2051.27|2041.07|2052.03|2041.83|2046.35|2036.15|684
1709589000000|2024-03-04 21:50:00|2051.28|2041.08|2052.94|2042.74|2053.4|2043.2|2050.97|2040.77|632
1709589300000|2024-03-04 21:55:00|2052.97|2042.77|2055.23|2045.03|2055.56|2045.36|2050.74|2040.54|580
1709589600000|2024-03-04 22:00:00|2055.31|2045.11|2050.43|2040.23|2056.3|2046.1|2050.19|2039.99|748
1709589900000|2024-03-04 22:05:00|2050.28|2040.08|2049.32|2039.12|2050.77|2040.57|2048.38|2038.18|821
1709590200000|2024-03-04 22:10:00|2049.43|2039.23|2047.56|2037.36|2052.03|2041.83|2047.4|2037.2|788
1709590500000|2024-03-04 22:15:00|2047.54|2037.34|2050.37|2040.17|2051.29|2041.09|2044.98|2034.78|773
1709590800000|2024-03-04 22:20:00|2050.38|2040.18|2048.04|2037.84|2050.57|2040.37|2045.04|2034.84|762
1709591100000|2024-03-04 22:25:00|2048.07|2037.87|2048.03|2037.83|2048.9|2038.7|2046.57|2036.37|557
1709591400000|2024-03-04 22:30:00|2048.11|2037.91|2045.35|2035.15|2049.2|2039|2044.24|2034.04|534
1709591700000|2024-03-04 22:35:00|2045.37|2035.17|2053.17|2042.97|2053.69|2043.49|2045.28|2035.08|533
1709592000000|2024-03-04 22:40:00|2053.18|2042.98|2053.99|2043.79|2055.15|2044.95|2051.62|2041.42|669
1709592300000|2024-03-04 22:45:00|2054|2043.8|2054.09|2043.89|2055.2|2045|2053.91|2043.71|467
1709592600000|2024-03-04 22:50:00|2053.98|2043.78|2054.16|2043.96|2055.67|2045.47|2053.98|2043.78|311
1709592900000|2024-03-04 22:55:00|2054.14|2043.94|2055.43|2045.23|2057.44|2047.24|2053.32|2043.12|559
1709593200000|2024-03-04 23:00:00|2055.29|2045.09|2062.29|2052.09|2063.12|2052.92|2052.75|2042.55|805
1709593500000|2024-03-04 23:05:00|2062.05|2051.85|2062.42|2052.22|2066.21|2056.01|2059.92|2049.72|975
1709593800000|2024-03-04 23:10:00|2062.37|2052.17|2060.1|2049.9|2066.31|2056.11|2059|2048.8|930
1709594100000|2024-03-04 23:15:00|2060.08|2049.88|2052.24|2042.04|2060.1|2049.9|2052.15|2041.95|982
1709594400000|2024-03-04 23:20:00|2052.2|2042|2047.93|2037.73|2054.04|2043.84|2047.19|2036.99|910
1709594700000|2024-03-04 23:25:00|2047.9|2037.7|2050.09|2039.89|2051.28|2041.08|2044.55|2034.35|902
1709595000000|2024-03-04 23:30:00|2050.08|2039.88|2040.97|2030.77|2050.42|2040.22|2040.5|2030.3|960
1709595300000|2024-03-04 23:35:00|2041.02|2030.82|2043.36|2033.16|2044.6|2034.4|2040.21|2030.01|756
1709595600000|2024-03-04 23:40:00|2043.63|2033.43|2044.66|2034.46|2045.96|2035.76|2039.77|2029.57|829
1709595900000|2024-03-04 23:45:00|2044.72|2034.52|2049.85|2039.65|2051.43|2041.23|2043.28|2033.08|755
1709596200000|2024-03-04 23:50:00|2049.91|2039.71|2047.75|2037.55|2055.04|2044.84|2046.75|2036.55|883
1709596500000|2024-03-04 23:55:00|2048.5|2038.3|2048.2|2038|2050.17|2039.97|2045.25|2035.05|836
1709596800000|2024-03-05 00:00:00|2048.13|2037.93|2042.78|2032.58|2049.91|2039.71|2040.15|2029.95|731
1709597100000|2024-03-05 00:05:00|2042.42|2032.22|2046.4|2036.2|2047.3|2037.1|2040.34|2030.14|824
1709597400000|2024-03-05 00:10:00|2046|2035.8|2041.48|2031.28|2046.19|2035.99|2040.02|2029.82|822
1709597700000|2024-03-05 00:15:00|2041.4|2031.2|2037.1|2026.9|2042.61|2032.41|2036.8|2026.6|919
1709598000000|2024-03-05 00:20:00|2037.12|2026.92|2036.63|2026.43|2039.6|2029.4|2031.8|2021.6|807
1709598300000|2024-03-05 00:25:00|2036.55|2026.35|2032.25|2022.05|2039.46|2029.26|2028.55|2018.35|899
1709598600000|2024-03-05 00:30:00|2032.31|2022.11|2023.76|2013.56|2033.49|2023.29|2022.55|2012.35|865
1709598900000|2024-03-05 00:35:00|2023.79|2013.59|2030.65|2020.45|2033.2|2023|2022.92|2012.72|851
1709599200000|2024-03-05 00:40:00|2031.75|2021.55|2035.91|2025.71|2038.34|2028.14|2029.55|2019.35|969
1709599500000|2024-03-05 00:45:00|2035.83|2025.63|2027.5|2017.3|2035.99|2025.79|2025.22|2015.02|1024
1709599800000|2024-03-05 00:50:00|2027.37|2017.17|2025.9|2015.7|2032.12|2021.92|2024.39|2014.19|932
1709600100000|2024-03-05 00:55:00|2025.68|2015.48|2023.47|2013.27|2028.35|2018.15|2022.88|2012.68|817
1709600400000|2024-03-05 01:00:00|2023.8|2013.6|2017.95|2007.75|2025.32|2015.12|2016.58|2006.38|870
1709600700000|2024-03-05 01:05:00|2018|2007.8|2025.85|2015.65|2027.69|2017.49|2016.57|2006.37|1003
1709601000000|2024-03-05 01:10:00|2025.7|2015.5|2020.33|2010.13|2025.9|2015.7|2020.05|2009.85|918
1709601300000|2024-03-05 01:15:00|2020.27|2010.07|2021|2010.8|2024.62|2014.42|2017.25|2007.05|889
1709601600000|2024-03-05 01:20:00|2021.27|2011.07|2021.6|2011.4|2023.94|2013.74|2018.24|2008.04|871
1709601900000|2024-03-05 01:25:00|2021.35|2011.15|2023.84|2013.64|2025.12|2014.92|2020.17|2009.97|792
1709602200000|2024-03-05 01:30:00|2023.78|2013.58|2030.05|2019.85|2030.44|2020.24|2022.7|2012.5|846
1709602500000|2024-03-05 01:35:00|2029.98|2019.78|2036.3|2026.1|2036.64|2026.44|2025.75|2015.55|1001
1709602800000|2024-03-05 01:40:00|2036.34|2026.14|2035.79|2025.59|2039.28|2029.08|2032.49|2022.29|809
1709603100000|2024-03-05 01:45:00|2035.71|2025.51|2030.68|2020.48|2037.71|2027.51|2028.55|2018.35|881
1709603400000|2024-03-05 01:50:00|2030.65|2020.45|2030.21|2020.01|2034.19|2023.99|2026.55|2016.35|895
1709603700000|2024-03-05 01:55:00|2030.23|2020.03|2028.3|2018.1|2032.39|2022.19|2024.45|2014.25|843
1709604000000|2024-03-05 02:00:00|2028.59|2018.39|2019.64|2009.44|2029.48|2019.28|2018.55|2008.35|874
1709604300000|2024-03-05 02:05:00|2019.69|2009.49|2022.98|2012.78|2028.95|2018.75|2018.52|2008.32|888
1709604600000|2024-03-05 02:10:00|2022.75|2012.55|2020.2|2010|2023.58|2013.38|2014.46|2004.26|981
1709604900000|2024-03-05 02:15:00|2020.22|2010.02|2011.19|2000.99|2021.38|2011.18|2005.43|1995.23|1019
1709605200000|2024-03-05 02:20:00|2011.36|2001.16|2012.89|2002.69|2015.61|2005.41|2009|1998.8|1021
1709605500000|2024-03-05 02:25:00|2012.75|2002.55|2006.22|1996.02|2014.76|2004.56|2004.9|1994.7|666
1709605800000|2024-03-05 02:30:00|2004.85|1994.65|2004.53|1994.33|2008.89|1998.69|2001.25|1991.05|817
1709606100000|2024-03-05 02:35:00|2004.26|1994.06|2002.65|1992.45|2007.86|1997.66|2001.65|1991.45|642
1709606400000|2024-03-05 02:40:00|2002.21|1992.01|2005.51|1995.31|2007.47|1997.27|2000.9|1990.7|766
1709606700000|2024-03-05 02:45:00|2005.36|1995.16|2010.7|2000.5|2014.43|2004.23|2005.36|1995.16|792
1709607000000|2024-03-05 02:50:00|2010.64|2000.44|2012.25|2002.05|2016.96|2006.76|2010.38|2000.18|823
1709607300000|2024-03-05 02:55:00|2012.1|2001.9|2013.87|2003.67|2014.58|2004.38|2010.97|2000.77|742
1709607600000|2024-03-05 03:00:00|2013.83|2003.63|2010.05|1999.85|2014.45|2004.25|2006.47|1996.27|747
1709607900000|2024-03-05 03:05:00|2009.96|1999.76|2007.19|1996.99|2013.14|2002.94|2005.94|1995.74|932
1709608200000|2024-03-05 03:10:00|2007.17|1996.97|2007.2|1997|2008.33|1998.13|2003.83|1993.63|926
1709608500000|2024-03-05 03:15:00|2007.21|1997.01|2009.24|1999.04|2011.73|2001.53|2006.63|1996.43|1001
1709608800000|2024-03-05 03:20:00|2009.27|1999.07|2012.99|2002.79|2014.31|2004.11|2009.19|1998.99|633
1709609100000|2024-03-05 03:25:00|2012.73|2002.53|2013.3|2003.1|2015.36|2005.16|2010.56|2000.36|656
1709609400000|2024-03-05 03:30:00|2013.81|2003.61|2011.72|2001.52|2015.08|2004.88|2009.15|1998.95|649
1709609700000|2024-03-05 03:35:00|2011.75|2001.55|2008.69|1998.49|2013.02|2002.82|2005.7|1995.5|532
1709610000000|2024-03-05 03:40:00|2008.76|1998.56|2013.25|2003.05|2014.05|2003.85|2005.8|1995.6|692
1709610300000|2024-03-05 03:45:00|2012.72|2002.52|2017.21|2007.01|2018.68|2008.48|2009.58|1999.38|866
1709610600000|2024-03-05 03:50:00|2017.23|2007.03|2014.1|2003.9|2018.98|2008.78|2013.05|2002.85|797
1709610900000|2024-03-05 03:55:00|2014.18|2003.98|2017.21|2007.01|2020.27|2010.07|2013.65|2003.45|776
1709611200000|2024-03-05 04:00:00|2017.23|2007.03|2038.86|2028.66|2042.05|2031.85|2015.3|2005.1|887
1709611500000|2024-03-05 04:05:00|2039.54|2029.34|2042.26|2032.06|2049.84|2039.64|2038.35|2028.15|1007
1709611800000|2024-03-05 04:10:00|2041.91|2031.71|2062.64|2052.44|2063.88|2053.68|2035.84|2025.64|1089
1709612100000|2024-03-05 04:15:00|2062.59|2052.39|2060.25|2050.05|2073.84|2063.64|2059.84|2049.64|1097
1709612400000|2024-03-05 04:20:00|2060.35|2050.15|2052.4|2042.2|2061.59|2051.39|2048.57|2038.37|1120
1709612700000|2024-03-05 04:25:00|2052.15|2041.95|2052.08|2041.88|2055.21|2045.01|2045.25|2035.05|1056
1709613000000|2024-03-05 04:30:00|2052.01|2041.81|2063.68|2053.48|2067|2056.8|2051.1|2040.9|1070
1709613300000|2024-03-05 04:35:00|2063.78|2053.58|2068.44|2058.24|2076.79|2066.59|2063.4|2053.2|1091
1709613600000|2024-03-05 04:40:00|2067.76|2057.56|2066.91|2056.71|2080.48|2070.28|2064.79|2054.59|1087
1709613900000|2024-03-05 04:45:00|2067.15|2056.95|2049.81|2039.61|2077.51|2067.31|2049.81|2039.61|1083
1709614200000|2024-03-05 04:50:00|2050.04|2039.84|2061.83|2051.63|2061.94|2051.74|2034.06|2023.86|1148
1709614500000|2024-03-05 04:55:00|2061.95|2051.75|2063.65|2053.45|2070.88|2060.68|2053.92|2043.72|1141
1709614800000|2024-03-05 05:00:00|2063.84|2053.64|2028.06|2017.86|2064.59|2054.39|2009.52|1999.32|1155
1709615100000|2024-03-05 05:05:00|2028.2|2018|2040.56|2030.36|2041.4|2031.2|2020.16|2009.96|1167
1709615400000|2024-03-05 05:10:00|2040.71|2030.51|2059.49|2049.29|2059.94|2049.74|2039.93|2029.73|1113
1709615700000|2024-03-05 05:15:00|2059.17|2048.97|2066.6|2056.4|2081.75|2071.55|2058.39|2048.19|1094
1709616000000|2024-03-05 05:20:00|2066.78|2056.58|2069.54|2059.34|2071.12|2060.92|2059.07|2048.87|1133
1709616300000|2024-03-05 05:25:00|2069.49|2059.29|2070.02|2059.82|2071.45|2061.25|2062.55|2052.35|1085
1709616600000|2024-03-05 05:30:00|2070.13|2059.93|2082.87|2072.67|2084.42|2074.22|2059.65|2049.45|1122
1709616900000|2024-03-05 05:35:00|2082.83|2072.63|2087.39|2077.19|2095.7|2085.5|2079.46|2069.26|1126
1709617200000|2024-03-05 05:40:00|2087.8|2077.6|2100.26|2090.06|2102.8|2092.6|2087.41|2077.21|1102
1709617500000|2024-03-05 05:45:00|2099.97|2089.77|2091.63|2081.43|2109.79|2099.59|2089.4|2079.2|1129
1709617800000|2024-03-05 05:50:00|2091.61|2081.41|2098.43|2088.23|2099.55|2089.35|2088.2|2078|1081
1709618100000|2024-03-05 05:55:00|2098.45|2088.25|2102.33|2092.13|2103.17|2092.97|2093.75|2083.55|950
1709618400000|2024-03-05 06:00:00|2102.17|2091.97|2089.4|2079.2|2103.65|2093.45|2087.58|2077.38|1078
1709618700000|2024-03-05 06:05:00|2089.41|2079.21|2081.33|2071.13|2090.78|2080.58|2076.87|2066.67|1062
1709619000000|2024-03-05 06:10:00|2081.21|2071.01|2086.77|2076.57|2091.3|2081.1|2078.87|2068.67|1042
1709619300000|2024-03-05 06:15:00|2086.61|2076.41|2095.8|2085.6|2097.7|2087.5|2086.28|2076.08|1057
1709619600000|2024-03-05 06:20:00|2095.85|2085.65|2090.9|2080.7|2098.76|2088.56|2089|2078.8|1034
1709619900000|2024-03-05 06:25:00|2090.73|2080.53|2087.82|2077.62|2091.7|2081.5|2081.85|2071.65|1022
1709620200000|2024-03-05 06:30:00|2087.85|2077.65|2081.13|2070.93|2088.46|2078.26|2077.13|2066.93|1083
1709620500000|2024-03-05 06:35:00|2081.21|2071.01|2092.54|2082.34|2092.85|2082.65|2080.45|2070.25|1041
1709620800000|2024-03-05 06:40:00|2092.43|2082.23|2085.9|2075.7|2098.52|2088.32|2084.35|2074.15|1070
1709621100000|2024-03-05 06:45:00|2085.85|2075.65|2091.57|2081.37|2095.43|2085.23|2084.63|2074.43|1122
1709621400000|2024-03-05 06:50:00|2091.67|2081.47|2089.48|2079.28|2095.6|2085.4|2086.15|2075.95|1052
1709621700000|2024-03-05 06:55:00|2089.4|2079.2|2090.98|2080.78|2091.6|2081.4|2080.15|2069.95|1056
1709622000000|2024-03-05 07:00:00|2091.03|2080.83|2084.17|2073.97|2095.24|2085.04|2082.7|2072.5|1091
1709622300000|2024-03-05 07:05:00|2084.11|2073.91|2076.54|2066.34|2086.25|2076.05|2074.55|2064.35|1099
1709622600000|2024-03-05 07:10:00|2076.57|2066.37|2078.69|2068.49|2081.89|2071.69|2074.7|2064.5|1070
1709622900000|2024-03-05 07:15:00|2078.53|2068.33|2077.62|2067.42|2083.44|2073.24|2074.45|2064.25|1073
1709623200000|2024-03-05 07:20:00|2077.57|2067.37|2068.3|2058.1|2077.78|2067.58|2066.4|2056.2|1078
1709623500000|2024-03-05 07:25:00|2068.27|2058.07|2062.65|2052.45|2072.38|2062.18|2061.45|2051.25|950
1709623800000|2024-03-05 07:30:00|2062.55|2052.35|2057.83|2047.63|2067.07|2056.87|2055.85|2045.65|1056
1709624100000|2024-03-05 07:35:00|2057.89|2047.69|2050.61|2040.41|2057.89|2047.69|2048.15|2037.95|1129
1709624400000|2024-03-05 07:40:00|2050.65|2040.45|2049.83|2039.63|2056.03|2045.83|2049.75|2039.55|1103
1709624700000|2024-03-05 07:45:00|2049.85|2039.65|2056.68|2046.48|2058.37|2048.17|2047.79|2037.59|1149
1709625000000|2024-03-05 07:50:00|2056.62|2046.42|2058.84|2048.64|2064.26|2054.06|2056.27|2046.07|1125
1709625300000|2024-03-05 07:55:00|2058.87|2048.67|2046.62|2036.42|2059.19|2048.99|2046.38|2036.18|1093
1709625600000|2024-03-05 08:00:00|2046.33|2036.13|2048.35|2038.15|2058.29|2048.09|2046.04|2035.84|1136
1709625900000|2024-03-05 08:05:00|2048.31|2038.11|2028.69|2018.49|2052.17|2041.97|2028.1|2017.9|1142
1709626200000|2024-03-05 08:10:00|2028.59|2018.39|2051.25|2041.05|2051.84|2041.64|2028.18|2017.98|1111
1709626500000|2024-03-05 08:15:00|2051.39|2041.19|2056.78|2046.58|2058.2|2048|2049.5|2039.3|1048
1709626800000|2024-03-05 08:20:00|2056.93|2046.73|2061.06|2050.86|2061.37|2051.17|2053.33|2043.13|1070
1709627100000|2024-03-05 08:25:00|2060.84|2050.64|2057.3|2047.1|2062.43|2052.23|2056.86|2046.66|917
1709627400000|2024-03-05 08:30:00|2057.24|2047.04|2049.99|2039.79|2062.48|2052.28|2045.46|2035.26|1041
1709627700000|2024-03-05 08:35:00|2050.11|2039.91|2053.61|2043.41|2056.94|2046.74|2049.75|2039.55|1075
1709628000000|2024-03-05 08:40:00|2053.85|2043.65|2052.2|2042|2057.67|2047.47|2048.52|2038.32|1042
1709628300000|2024-03-05 08:45:00|2051.75|2041.55|2055.7|2045.5|2059.39|2049.19|2049.5|2039.3|902
1709628600000|2024-03-05 08:50:00|2055.98|2045.78|2058.17|2047.97|2061.23|2051.03|2052.25|2042.05|956
1709628900000|2024-03-05 08:55:00|2058.15|2047.95|2057.28|2047.08|2058.94|2048.74|2054.1|2043.9|918
1709629200000|2024-03-05 09:00:00|2057.24|2047.04|2051.09|2040.89|2058.01|2047.81|2048.4|2038.2|994
1709629500000|2024-03-05 09:05:00|2051.11|2040.91|2058.28|2048.08|2060.45|2050.25|2050.75|2040.55|1015
1709629800000|2024-03-05 09:10:00|2058.18|2047.98|2061.41|2051.21|2061.77|2051.57|2056.1|2045.9|906
1709630100000|2024-03-05 09:15:00|2061.45|2051.25|2068.73|2058.53|2068.93|2058.73|2058.45|2048.25|774
1709630400000|2024-03-05 09:20:00|2068.75|2058.55|2070.25|2060.05|2070.67|2060.47|2068|2057.8|756
1709630700000|2024-03-05 09:25:00|2070.23|2060.03|2072.66|2062.46|2072.7|2062.5|2068.79|2058.59|798
1709631000000|2024-03-05 09:30:00|2072.68|2062.48|2062.24|2052.04|2072.68|2062.48|2062.15|2051.95|994
1709631300000|2024-03-05 09:35:00|2062.46|2052.26|2062.06|2051.86|2064.18|2053.98|2054.3|2044.1|1073
1709631600000|2024-03-05 09:40:00|2062.17|2051.97|2063.76|2053.56|2064.74|2054.54|2059.94|2049.74|987
1709631900000|2024-03-05 09:45:00|2063.8|2053.6|2053.14|2042.94|2064.57|2054.37|2051.63|2041.43|1025
1709632200000|2024-03-05 09:50:00|2053.22|2043.02|2061.57|2051.37|2063.31|2053.11|2053.04|2042.84|998
1709632500000|2024-03-05 09:55:00|2061.6|2051.4|2071.19|2060.99|2071.31|2061.11|2061.6|2051.4|767
1709632800000|2024-03-05 10:00:00|2071.21|2061.01|2076.11|2065.91|2076.34|2066.14|2071.01|2060.81|750
1709633100000|2024-03-05 10:05:00|2076.09|2065.89|2079.18|2068.98|2080.85|2070.65|2075.37|2065.17|678
1709633400000|2024-03-05 10:10:00|2079.13|2068.93|2082.16|2071.96|2082.27|2072.07|2078.43|2068.23|443
1709633700000|2024-03-05 10:15:00|2082.12|2071.92|2083.11|2072.91|2083.63|2073.43|2077.24|2067.04|617
1709634000000|2024-03-05 10:20:00|2082.99|2072.79|2084.38|2074.18|2084.63|2074.43|2081.11|2070.91|609
1709634300000|2024-03-05 10:25:00|2084.55|2074.35|2087.3|2077.1|2087.39|2077.19|2083.01|2072.81|441
1709634600000|2024-03-05 10:30:00|2087.39|2077.19|2089.84|2079.64|2091.7|2081.5|2085.35|2075.15|624
1709634900000|2024-03-05 10:35:00|2089.82|2079.62|2086.66|2076.46|2093.79|2083.59|2083.52|2073.32|853
1709635200000|2024-03-05 10:40:00|2086.69|2076.49|2080.25|2070.05|2087.03|2076.83|2078.16|2067.96|821
1709635500000|2024-03-05 10:45:00|2080.37|2070.17|2086.15|2075.95|2087.04|2076.84|2079.95|2069.75|788
1709635800000|2024-03-05 10:50:00|2086.13|2075.93|2084.41|2074.21|2087.66|2077.46|2080.78|2070.58|855
1709636100000|2024-03-05 10:55:00|2084.23|2074.03|2080.33|2070.13|2086.62|2076.42|2079.19|2068.99|689
1709636400000|2024-03-05 11:00:00|2080.35|2070.15|2082.2|2072|2083.32|2073.12|2079.68|2069.48|571
1709636700000|2024-03-05 11:05:00|2082.27|2072.07|2091.14|2080.94|2091.7|2081.5|2079.85|2069.65|698
1709637000000|2024-03-05 11:10:00|2091.13|2080.93|2085.33|2075.13|2094.34|2084.14|2084.54|2074.34|777
1709637300000|2024-03-05 11:15:00|2085.3|2075.1|2088.1|2077.9|2088.88|2078.68|2080.45|2070.25|790
1709637600000|2024-03-05 11:20:00|2088.13|2077.93|2084.58|2074.38|2089.27|2079.07|2082.4|2072.2|722
1709637900000|2024-03-05 11:25:00|2084.57|2074.37|2089.75|2079.55|2089.75|2079.55|2084.54|2074.34|479
1709638200000|2024-03-05 11:30:00|2089.66|2079.46|2082.85|2072.65|2090.04|2079.84|2081.23|2071.03|836
1709638500000|2024-03-05 11:35:00|2082.84|2072.64|2081.11|2070.91|2084.69|2074.49|2076.95|2066.75|843
1709638800000|2024-03-05 11:40:00|2081.09|2070.89|2075.66|2065.46|2082.41|2072.21|2075.4|2065.2|793
1709639100000|2024-03-05 11:45:00|2075.64|2065.44|2076.75|2066.55|2081.17|2070.97|2074.9|2064.7|566
1709639400000|2024-03-05 11:50:00|2076.84|2066.64|2082.95|2072.75|2082.95|2072.75|2076.75|2066.55|674
1709639700000|2024-03-05 11:55:00|2082.9|2072.7|2076.5|2066.3|2082.97|2072.77|2076.5|2066.3|567
1709640000000|2024-03-05 12:00:00|2076.85|2066.65|2083.39|2073.19|2083.96|2073.76|2076.85|2066.65|679
1709640300000|2024-03-05 12:05:00|2083.2|2073|2081.39|2071.19|2085.95|2075.75|2080.9|2070.7|742
1709640600000|2024-03-05 12:10:00|2081.3|2071.1|2081.63|2071.43|2084.02|2073.82|2081.23|2071.03|654
1709640900000|2024-03-05 12:15:00|2081.65|2071.45|2077.99|2067.79|2083.71|2073.51|2076.5|2066.3|650
1709641200000|2024-03-05 12:20:00|2078.01|2067.81|2075.7|2065.5|2080.83|2070.63|2075.08|2064.88|737
1709641500000|2024-03-05 12:25:00|2075.88|2065.68|2082.25|2072.05|2082.98|2072.78|2073.8|2063.6|736
1709641800000|2024-03-05 12:30:00|2082.23|2072.03|2075.39|2065.19|2083.82|2073.62|2074.05|2063.85|786
1709642100000|2024-03-05 12:35:00|2075.33|2065.13|2078.73|2068.53|2078.85|2068.65|2072.8|2062.6|672
1709642400000|2024-03-05 12:40:00|2078.83|2068.63|2078.29|2068.09|2081.05|2070.85|2074.85|2064.65|625
1709642700000|2024-03-05 12:45:00|2078.14|2067.94|2072.06|2061.86|2080.88|2070.68|2072.06|2061.86|674
1709643000000|2024-03-05 12:50:00|2072.03|2061.83|2070.35|2060.15|2072.35|2062.15|2068.08|2057.88|628
1709643300000|2024-03-05 12:55:00|2070.65|2060.45|2071.71|2061.51|2072.93|2062.73|2069.35|2059.15|654
1709643600000|2024-03-05 13:00:00|2071.73|2061.53|2070.14|2059.94|2076.95|2066.75|2066.05|2055.85|807
1709643900000|2024-03-05 13:05:00|2070.02|2059.82|2073.92|2063.72|2075.05|2064.85|2064.55|2054.35|859
1709644200000|2024-03-05 13:10:00|2073.79|2063.59|2072.18|2061.98|2075.09|2064.89|2067.26|2057.06|941
1709644500000|2024-03-05 13:15:00|2072.22|2062.02|2078.33|2068.13|2078.66|2068.46|2068.8|2058.6|873
1709644800000|2024-03-05 13:20:00|2078.39|2068.19|2082.22|2072.02|2084.65|2074.45|2077.39|2067.19|877
1709645100000|2024-03-05 13:25:00|2082.51|2072.31|2071.8|2061.6|2082.83|2072.63|2071.35|2061.15|899
1709645400000|2024-03-05 13:30:00|2071.78|2061.58|2066.19|2055.99|2075.06|2064.86|2062.84|2052.64|1016
1709645700000|2024-03-05 13:35:00|2066.07|2055.87|2068.23|2058.03|2074.8|2064.6|2065.56|2055.36|877
1709646000000|2024-03-05 13:40:00|2068.35|2058.15|2066.92|2056.72|2069.41|2059.21|2062.85|2052.65|825
1709646300000|2024-03-05 13:45:00|2066.98|2056.78|2067.24|2057.04|2070.9|2060.7|2064.65|2054.45|802
1709646600000|2024-03-05 13:50:00|2067.16|2056.96|2062.67|2052.47|2067.59|2057.39|2062.1|2051.9|919
1709646900000|2024-03-05 13:55:00|2062.69|2052.49|2061.94|2051.74|2064.53|2054.33|2060.52|2050.32|816
1709647200000|2024-03-05 14:00:00|2061.85|2051.65|2059.2|2049|2064.09|2053.89|2052.25|2042.05|841
1709647500000|2024-03-05 14:05:00|2059.23|2049.03|2054.86|2044.66|2059.45|2049.25|2050.8|2040.6|906
1709647800000|2024-03-05 14:10:00|2054.87|2044.67|2051.58|2041.38|2056.11|2045.91|2044.33|2034.13|860
1709648100000|2024-03-05 14:15:00|2051.64|2041.44|2054.35|2044.15|2059.15|2048.95|2048.25|2038.05|970
1709648400000|2024-03-05 14:20:00|2053.83|2043.63|2038.94|2028.74|2055.36|2045.16|2038.37|2028.17|1046
1709648700000|2024-03-05 14:25:00|2039.07|2028.87|2043.23|2033.03|2046.4|2036.2|2035.81|2025.61|998
1709649000000|2024-03-05 14:30:00|2043.33|2033.13|2040.35|2030.15|2048.94|2038.74|2038.96|2028.76|987
1709649300000|2024-03-05 14:35:00|2040.36|2030.16|2044.81|2034.61|2044.91|2034.71|2036.51|2026.31|1007
1709649600000|2024-03-05 14:40:00|2044.86|2034.66|2059.11|2048.91|2059.52|2049.32|2044.26|2034.06|1071
1709649900000|2024-03-05 14:45:00|2059.14|2048.94|2060.8|2050.6|2066.93|2056.73|2051.91|2041.71|1121
1709650200000|2024-03-05 14:50:00|2060.79|2050.59|2063.12|2052.92|2066.6|2056.4|2058.55|2048.35|1117
1709650500000|2024-03-05 14:55:00|2063.07|2052.87|2054.4|2044.2|2065.53|2055.33|2051.44|2041.24|1135
1709650800000|2024-03-05 15:00:00|2054.68|2044.48|2064.68|2054.48|2075.11|2064.91|2051.79|2041.59|1105
1709651100000|2024-03-05 15:05:00|2063.58|2053.38|2051.04|2040.84|2063.85|2053.65|2033.28|2023.08|1174
1709651400000|2024-03-05 15:10:00|2051.15|2040.95|2061.15|2050.95|2062.63|2052.43|2041.62|2031.42|1142
1709651700000|2024-03-05 15:15:00|2061.13|2050.93|2068.89|2058.69|2074.35|2064.15|2053.04|2042.84|1149
1709652000000|2024-03-05 15:20:00|2068.91|2058.71|2061.31|2051.11|2079.26|2069.06|2058.13|2047.93|1167
1709652300000|2024-03-05 15:25:00|2061.26|2051.06|2051.4|2041.2|2078.73|2068.53|2044.51|2034.31|1168
1709652600000|2024-03-05 15:30:00|2051.31|2041.11|2048.2|2038|2054.32|2044.12|2030.7|2020.5|1179
1709652900000|2024-03-05 15:35:00|2048.64|2038.44|2064.06|2053.86|2071.37|2061.17|2048.35|2038.15|1146
1709653200000|2024-03-05 15:40:00|2063.99|2053.79|2058.22|2048.02|2076.01|2065.81|2058.16|2047.96|1159
1709653500000|2024-03-05 15:45:00|2058.26|2048.06|2079.47|2069.27|2081.74|2071.54|2057.69|2047.49|1123
1709653800000|2024-03-05 15:50:00|2079.69|2069.49|2075.49|2065.29|2084.75|2074.55|2074.15|2063.95|1129
1709654100000|2024-03-05 15:55:00|2075.81|2065.61|2053.45|2043.25|2075.81|2065.61|2053.23|2043.03|1123
1709654400000|2024-03-05 16:00:00|2053.48|2043.28|2035.54|2025.34|2066.09|2055.89|2033.28|2023.08|1165
1709654700000|2024-03-05 16:05:00|2035.62|2025.42|2012.35|2002.15|2046.96|2036.76|2001.32|1991.12|1187
1709655000000|2024-03-05 16:10:00|2012.94|2002.74|2001.57|1991.37|2019.08|2008.88|1974.65|1964.45|1165
1709655300000|2024-03-05 16:15:00|2000.89|1990.69|1999.63|1989.43|2004.98|1994.78|1981.19|1970.99|1158
1709655600000|2024-03-05 16:20:00|1999.48|1989.28|2022.49|2012.29|2023.52|2013.32|1987.22|1977.02|1104
1709655900000|2024-03-05 16:25:00|2022.2|2012|2030.23|2020.03|2030.74|2020.54|2012.19|2001.99|1086
1709656200000|2024-03-05 16:30:00|2030.22|2020.02|2016.54|2006.34|2032.91|2022.71|2012.23|2002.03|1113
1709656500000|2024-03-05 16:35:00|2016.9|2006.7|2019.25|2009.05|2025.37|2015.17|2009.2|1999|1152
1709656800000|2024-03-05 16:40:00|2019.82|2009.62|2001.99|1991.79|2020.36|2010.16|2001.45|1991.25|1141
1709657100000|2024-03-05 16:45:00|2002.24|1992.04|1996.35|1986.15|2012.52|2002.32|1992.49|1982.29|1163
1709657400000|2024-03-05 16:50:00|1996.24|1986.04|2008.27|1998.07|2011.82|2001.62|1995.37|1985.17|1083
1709657700000|2024-03-05 16:55:00|2008.35|1998.15|2015.69|2005.49|2015.7|2005.5|2004.48|1994.28|1069
1709658000000|2024-03-05 17:00:00|2015.91|2005.71|1998.65|1988.45|2016.65|2006.45|1996.69|1986.49|1040
1709658300000|2024-03-05 17:05:00|1998.7|1988.5|1970.63|1960.43|2002.83|1992.63|1969.19|1958.99|1146
1709658600000|2024-03-05 17:10:00|1970.51|1960.31|1978.72|1968.52|1984.22|1974.02|1958.82|1948.62|1175
1709658900000|2024-03-05 17:15:00|1979.23|1969.03|1980.21|1970.01|1984.46|1974.26|1974.11|1963.91|1136
1709659200000|2024-03-05 17:20:00|1980.52|1970.32|1990.1|1979.9|1992.56|1982.36|1978.41|1968.21|1128
1709659500000|2024-03-05 17:25:00|1990|1979.8|1982.14|1971.94|1992.54|1982.34|1979.17|1968.97|1138
1709659800000|2024-03-05 17:30:00|1982.12|1971.92|1972.98|1962.78|1988.23|1978.03|1970.76|1960.56|1131
1709660100000|2024-03-05 17:35:00|1972.93|1962.73|1989.84|1979.64|1989.86|1979.66|1969.43|1959.23|1103
1709660400000|2024-03-05 17:40:00|1990.08|1979.88|1990.04|1979.84|1992.53|1982.33|1985.03|1974.83|1060
1709660700000|2024-03-05 17:45:00|1990.29|1980.09|2003.24|1993.04|2004.38|1994.18|1990|1979.8|1022
1709661000000|2024-03-05 17:50:00|2003.59|1993.39|2012.12|2001.92|2013.8|2003.6|2000.9|1990.7|957
1709661300000|2024-03-05 17:55:00|2011.65|2001.45|2019.72|2009.52|2023.24|2013.04|2008.07|1997.87|1059
1709661600000|2024-03-05 18:00:00|2019.57|2009.37|2008.38|1998.18|2019.68|2009.48|2008.37|1998.17|1096
1709661900000|2024-03-05 18:05:00|2008.43|1998.23|2012.33|2002.13|2016.28|2006.08|2005|1994.8|1064
1709662200000|2024-03-05 18:10:00|2012.34|2002.14|2014.86|2004.66|2015.28|2005.08|2005.19|1994.99|1123
1709662500000|2024-03-05 18:15:00|2014.71|2004.51|2009.23|1999.03|2018.68|2008.48|2005.85|1995.65|1099
1709662800000|2024-03-05 18:20:00|2009.25|1999.05|2004.52|1994.32|2011.84|2001.64|2003.8|1993.6|1091
1709663100000|2024-03-05 18:25:00|2004.5|1994.3|2002.7|1992.5|2008.4|1998.2|2000.19|1989.99|1073
1709663400000|2024-03-05 18:30:00|2002.69|1992.49|2014.85|2004.65|2015.36|2005.16|2000.74|1990.54|1101
1709663700000|2024-03-05 18:35:00|2014.86|2004.66|2012.12|2001.92|2017.04|2006.84|2008.69|1998.49|1050
1709664000000|2024-03-05 18:40:00|2011.73|2001.53|2007.53|1997.33|2012.32|2002.12|2003.05|1992.85|1071
1709664300000|2024-03-05 18:45:00|2007.57|1997.37|1994.78|1984.58|2010.38|2000.18|1990.48|1980.28|1113
1709664600000|2024-03-05 18:50:00|1994.79|1984.59|1980.62|1970.42|1995.95|1985.75|1979.01|1968.81|1163
1709664900000|2024-03-05 18:55:00|1980.55|1970.35|1988.65|1978.45|1994.77|1984.57|1979.85|1969.65|1122
1709665200000|2024-03-05 19:00:00|1988.84|1978.64|1998.95|1988.75|1999.04|1988.84|1987.91|1977.71|1085
1709665500000|2024-03-05 19:05:00|1999.09|1988.89|1976.93|1966.73|1999.15|1988.95|1976.72|1966.52|1074
1709665800000|2024-03-05 19:10:00|1976.67|1966.47|1971.37|1961.17|1978.76|1968.56|1967.51|1957.31|1122
1709666100000|2024-03-05 19:15:00|1971.44|1961.24|1956.13|1945.93|1975.38|1965.18|1949.45|1939.25|1161
1709666400000|2024-03-05 19:20:00|1956.17|1945.97|1957.17|1946.97|1969.22|1959.02|1955.13|1944.93|1149
1709666700000|2024-03-05 19:25:00|1957.29|1947.09|1967.55|1957.35|1968.81|1958.61|1954.98|1944.78|1137
1709667000000|2024-03-05 19:30:00|1967.54|1957.34|1951.43|1941.23|1969.71|1959.51|1950.13|1939.93|1138
1709667300000|2024-03-05 19:35:00|1950.96|1940.76|1905.38|1895.18|1953.56|1943.36|1895.4|1885.2|1167
1709667600000|2024-03-05 19:40:00|1905.46|1895.26|1918.98|1908.78|1923.36|1913.16|1904.94|1894.74|1170
1709667900000|2024-03-05 19:45:00|1918.78|1908.58|1915.55|1905.35|1923.03|1912.83|1896.55|1886.35|1176
1709668200000|2024-03-05 19:50:00|1915.66|1905.46|1853.25|1843.05|1920.62|1910.42|1853.09|1842.89|1175
1709668500000|2024-03-05 19:55:00|1854.15|1843.95|1779.83|1769.63|1854.49|1844.29|1680.39|1670.19|1179
1709668800000|2024-03-05 20:00:00|1779.93|1769.73|1811.24|1801.04|1815.8|1805.6|1775.28|1765.08|1169
1709669100000|2024-03-05 20:05:00|1811.27|1801.07|1827.71|1817.51|1828.28|1818.08|1799.82|1789.62|1173
1709669400000|2024-03-05 20:10:00|1827.81|1817.61|1840.06|1829.86|1841.74|1831.54|1823.32|1813.12|1180
1709669700000|2024-03-05 20:15:00|1839.45|1829.25|1819.38|1809.18|1845|1834.8|1810.38|1800.18|1179
1709670000000|2024-03-05 20:20:00|1819.29|1809.09|1824.48|1814.28|1827|1816.8|1808.45|1798.25|1171
1709670300000|2024-03-05 20:25:00|1824.69|1814.49|1829.3|1819.1|1834.65|1824.45|1817.66|1807.46|1160
1709670600000|2024-03-05 20:30:00|1829.44|1819.24|1826.45|1816.25|1840.44|1830.24|1823.06|1812.86|1122
1709670900000|2024-03-05 20:35:00|1824.86|1814.66|1795.11|1784.91|1830.93|1820.73|1784.25|1774.05|1143
1709671200000|2024-03-05 20:40:00|1794.58|1784.38|1807.25|1797.05|1811.47|1801.27|1769.2|1759|1129
1709671500000|2024-03-05 20:45:00|1807.15|1796.95|1812.44|1802.24|1823.56|1813.36|1804.2|1794|1106
1709671800000|2024-03-05 20:50:00|1812.61|1802.41|1819.44|1809.24|1823.87|1813.67|1807.53|1797.33|1166
1709672100000|2024-03-05 20:55:00|1819.86|1809.66|1802.19|1791.99|1822.91|1812.71|1800.5|1790.3|1127
1709672400000|2024-03-05 21:00:00|1804.9|1794.7|1824.96|1814.76|1828.13|1817.93|1801.5|1791.3|1148
1709672700000|2024-03-05 21:05:00|1824.94|1814.74|1840.46|1830.26|1841.58|1831.38|1824.93|1814.73|1110
1709673000000|2024-03-05 21:10:00|1841.05|1830.85|1850.1|1839.9|1852.93|1842.73|1838.65|1828.45|1113
1709673300000|2024-03-05 21:15:00|1851.71|1841.51|1861.79|1851.59|1866.15|1855.95|1849.55|1839.35|1149
1709673600000|2024-03-05 21:20:00|1861.77|1851.57|1869.35|1859.15|1876.63|1866.43|1857.99|1847.79|1151
1709673900000|2024-03-05 21:25:00|1872.68|1862.48|1880.58|1870.38|1883.49|1873.29|1866.75|1856.55|1133
1709674200000|2024-03-05 21:30:00|1880.6|1870.4|1856.45|1846.25|1881.95|1871.75|1856.45|1846.25|1134
1709674500000|2024-03-05 21:35:00|1856.21|1846.01|1874.26|1864.06|1877.1|1866.9|1851.65|1841.45|1092
1709674800000|2024-03-05 21:40:00|1872.38|1862.18|1875.72|1865.52|1881.1|1870.9|1869.85|1859.65|1014
1709675100000|2024-03-05 21:45:00|1878.25|1868.05|1877.77|1867.57|1881.41|1871.21|1870.77|1860.57|1128
1709675400000|2024-03-05 21:50:00|1877.55|1867.35|1881.45|1871.25|1884.6|1874.4|1875.99|1865.79|1034
1709675700000|2024-03-05 21:55:00|1881.55|1871.35|1882.15|1871.95|1884.19|1873.99|1871.7|1861.5|1062
1709676000000|2024-03-05 22:00:00|1882.23|1872.03|1877.17|1866.97|1884.24|1874.04|1873.17|1862.97|1056
1709676300000|2024-03-05 22:05:00|1877.26|1867.06|1873.4|1863.2|1881.03|1870.83|1872.93|1862.73|1124
1709676600000|2024-03-05 22:10:00|1873.39|1863.19|1867.93|1857.73|1874.67|1864.47|1865.15|1854.95|1094
1709676900000|2024-03-05 22:15:00|1868.12|1857.92|1867.47|1857.27|1870.36|1860.16|1857.04|1846.84|1122
1709677200000|2024-03-05 22:20:00|1867.6|1857.4|1853.62|1843.42|1867.6|1857.4|1853.49|1843.29|1075
1709677500000|2024-03-05 22:25:00|1853.59|1843.39|1867.81|1857.61|1867.81|1857.61|1853.53|1843.33|898
1709677800000|2024-03-05 22:30:00|1867.92|1857.72|1871.84|1861.64|1873.95|1863.75|1867.23|1857.03|856
1709678100000|2024-03-05 22:35:00|1871.82|1861.62|1873.52|1863.32|1877.89|1867.69|1871.79|1861.59|839
1709678400000|2024-03-05 22:40:00|1873.49|1863.29|1865.26|1855.06|1873.54|1863.34|1862.41|1852.21|816
1709678700000|2024-03-05 22:45:00|1864.97|1854.77|1864.86|1854.66|1867.04|1856.84|1862.37|1852.17|651
1709679000000|2024-03-05 22:50:00|1864.83|1854.63|1877.79|1867.59|1878.73|1868.53|1862.86|1852.66|696
1709679300000|2024-03-05 22:55:00|1877.77|1867.57|1878.35|1868.15|1879.85|1869.65|1875.53|1865.33|698
1709679600000|2024-03-05 23:00:00|1878.5|1868.3|1880.51|1870.31|1881.71|1871.51|1874.3|1864.1|871
1709679900000|2024-03-05 23:05:00|1880.56|1870.36|1883.66|1873.46|1884.53|1874.33|1880.34|1870.14|823
1709680200000|2024-03-05 23:10:00|1883.64|1873.44|1887.65|1877.45|1889.55|1879.35|1882.95|1872.75|830
1709680500000|2024-03-05 23:15:00|1887.72|1877.52|1891.88|1881.68|1892.43|1882.23|1884.45|1874.25|932
1709680800000|2024-03-05 23:20:00|1891.86|1881.66|1890.69|1880.49|1893.24|1883.04|1886.78|1876.58|910
1709681100000|2024-03-05 23:25:00|1891|1880.8|1893.9|1883.7|1894.6|1884.4|1889.75|1879.55|748
1709681400000|2024-03-05 23:30:00|1894.45|1884.25|1892.95|1882.75|1895.25|1885.05|1887.4|1877.2|866
1709681700000|2024-03-05 23:35:00|1892.94|1882.74|1896.58|1886.38|1897.58|1887.38|1891.7|1881.5|877
1709682000000|2024-03-05 23:40:00|1896.41|1886.21|1901.65|1891.45|1901.93|1891.73|1892.55|1882.35|830
1709682300000|2024-03-05 23:45:00|1901.75|1891.55|1905.35|1895.15|1908.4|1898.2|1896.85|1886.65|860
1709682600000|2024-03-05 23:50:00|1905.3|1895.1|1907.1|1896.9|1911.54|1901.34|1902.69|1892.49|905
1709682900000|2024-03-05 23:55:00|1907.3|1897.1|1902.9|1892.7|1908.73|1898.53|1900.75|1890.55|917
1709683200000|2024-03-06 00:00:00|1904.07|1893.87|1892.83|1882.63|1907.63|1897.43|1891.42|1881.22|1063
1709683500000|2024-03-06 00:05:00|1892.84|1882.64|1895.24|1885.04|1899.01|1888.81|1890|1879.8|1122
1709683800000|2024-03-06 00:10:00|1895.26|1885.06|1892|1881.8|1898.66|1888.46|1891.05|1880.85|1029
1709684100000|2024-03-06 00:15:00|1890.85|1880.65|1899.06|1888.86|1900.75|1890.55|1889.15|1878.95|983
1709684400000|2024-03-06 00:20:00|1899.2|1889|1902.58|1892.38|1907.53|1897.33|1897.28|1887.08|1083
1709684700000|2024-03-06 00:25:00|1902.57|1892.37|1905.8|1895.6|1907.65|1897.45|1899.9|1889.7|980
1709685000000|2024-03-06 00:30:00|1906.91|1896.71|1911.14|1900.94|1911.85|1901.65|1903.64|1893.44|886
1709685300000|2024-03-06 00:35:00|1911.13|1900.93|1910|1899.8|1911.65|1901.45|1903.38|1893.18|898
1709685600000|2024-03-06 00:40:00|1910.05|1899.85|1914.29|1904.09|1914.9|1904.7|1908.2|1898|850
1709685900000|2024-03-06 00:45:00|1913.99|1903.79|1902.9|1892.7|1918.74|1908.54|1902.65|1892.45|980
1709686200000|2024-03-06 00:50:00|1902.75|1892.55|1895.15|1884.95|1905.41|1895.21|1894.8|1884.6|978
1709686500000|2024-03-06 00:55:00|1895.05|1884.85|1892.95|1882.75|1899.29|1889.09|1891.05|1880.85|978
1709686800000|2024-03-06 01:00:00|1893.35|1883.15|1902.52|1892.32|1902.6|1892.4|1892.3|1882.1|1009
1709687100000|2024-03-06 01:05:00|1902.98|1892.78|1896.05|1885.85|1905.29|1895.09|1894.88|1884.68|1001
1709687400000|2024-03-06 01:10:00|1896.24|1886.04|1891.45|1881.25|1896.24|1886.04|1887.73|1877.53|937
1709687700000|2024-03-06 01:15:00|1891.57|1881.37|1892.58|1882.38|1895.16|1884.96|1887.78|1877.58|999
1709688000000|2024-03-06 01:20:00|1892.6|1882.4|1888.33|1878.13|1892.72|1882.52|1886.15|1875.95|921
1709688300000|2024-03-06 01:25:00|1888.38|1878.18|1882.35|1872.15|1891.26|1881.06|1879.95|1869.75|800
1709688600000|2024-03-06 01:30:00|1882.16|1871.96|1877.41|1867.21|1886|1875.8|1876.45|1866.25|1007
1709688900000|2024-03-06 01:35:00|1877.05|1866.85|1878.97|1868.77|1880.87|1870.67|1874.2|1864|990
1709689200000|2024-03-06 01:40:00|1879.02|1868.82|1878.32|1868.12|1880.44|1870.24|1873.95|1863.75|926
1709689500000|2024-03-06 01:45:00|1878.31|1868.11|1883.88|1873.68|1888.05|1877.85|1876.4|1866.2|946
1709689800000|2024-03-06 01:50:00|1884.53|1874.33|1880.2|1870|1887.32|1877.12|1878.95|1868.75|837
1709690100000|2024-03-06 01:55:00|1880.35|1870.15|1874.09|1863.89|1880.65|1870.45|1869.9|1859.7|749
1709690400000|2024-03-06 02:00:00|1874.08|1863.88|1866.85|1856.65|1874.26|1864.06|1866.15|1855.95|856
1709690700000|2024-03-06 02:05:00|1867.75|1857.55|1871.15|1860.95|1873.56|1863.36|1865.85|1855.65|973
1709691000000|2024-03-06 02:10:00|1871.09|1860.89|1875.89|1865.69|1876.07|1865.87|1869.45|1859.25|876
1709691300000|2024-03-06 02:15:00|1875.91|1865.71|1867.35|1857.15|1878.49|1868.29|1863.02|1852.82|816
1709691600000|2024-03-06 02:20:00|1867.45|1857.25|1862.69|1852.49|1868.95|1858.75|1860.23|1850.03|802
1709691900000|2024-03-06 02:25:00|1862.5|1852.3|1855.95|1845.75|1863.14|1852.94|1855.9|1845.7|839
1709692200000|2024-03-06 02:30:00|1855.9|1845.7|1861.27|1851.07|1862.11|1851.91|1853.55|1843.35|880
1709692500000|2024-03-06 02:35:00|1861.18|1850.98|1860.41|1850.21|1863.1|1852.9|1855|1844.8|901
1709692800000|2024-03-06 02:40:00|1861.04|1850.84|1864.34|1854.14|1866.94|1856.74|1860.57|1850.37|728
1709693100000|2024-03-06 02:45:00|1864.33|1854.13|1859.2|1849|1866.25|1856.05|1856.35|1846.15|783
1709693400000|2024-03-06 02:50:00|1859.28|1849.08|1851.41|1841.21|1860.17|1849.97|1845.75|1835.55|852
1709693700000|2024-03-06 02:55:00|1851.44|1841.24|1845.05|1834.85|1852.33|1842.13|1844.65|1834.45|971
1709694000000|2024-03-06 03:00:00|1846.64|1836.44|1856.85|1846.65|1858.57|1848.37|1845.25|1835.05|872
1709694300000|2024-03-06 03:05:00|1856.9|1846.7|1854.39|1844.19|1858.85|1848.65|1851.55|1841.35|733
1709694600000|2024-03-06 03:10:00|1853.75|1843.55|1847.22|1837.02|1857.27|1847.07|1845.74|1835.54|900
1709694900000|2024-03-06 03:15:00|1847.23|1837.03|1863.34|1853.14|1864.35|1854.15|1847.05|1836.85|1012
1709695200000|2024-03-06 03:20:00|1863.31|1853.11|1862.21|1852.01|1865.09|1854.89|1859.7|1849.5|927
1709695500000|2024-03-06 03:25:00|1862.28|1852.08|1864.4|1854.2|1867.5|1857.3|1861.96|1851.76|837
1709695800000|2024-03-06 03:30:00|1864.43|1854.23|1866.62|1856.42|1869.13|1858.93|1862.25|1852.05|830
1709696100000|2024-03-06 03:35:00|1866.72|1856.52|1867.83|1857.63|1869.49|1859.29|1859.33|1849.13|926
1709696400000|2024-03-06 03:40:00|1867.81|1857.61|1863.1|1852.9|1868.56|1858.36|1861.85|1851.65|734
1709696700000|2024-03-06 03:45:00|1862.94|1852.74|1867.49|1857.29|1869.25|1859.05|1862.7|1852.5|954
1709697000000|2024-03-06 03:50:00|1867.48|1857.28|1868.86|1858.66|1870.17|1859.97|1866.56|1856.36|753
1709697300000|2024-03-06 03:55:00|1868.95|1858.75|1866.92|1856.72|1870.95|1860.75|1865.6|1855.4|647
1709697600000|2024-03-06 04:00:00|1866.86|1856.66|1870.64|1860.44|1871.05|1860.85|1866.58|1856.38|887
1709697900000|2024-03-06 04:05:00|1870.67|1860.47|1866.4|1856.2|1873.8|1863.6|1862.83|1852.63|855
1709698200000|2024-03-06 04:10:00|1866.35|1856.15|1871.53|1861.33|1873.22|1863.02|1866.25|1856.05|754
1709698500000|2024-03-06 04:15:00|1871.41|1861.21|1876.13|1865.93|1877.01|1866.81|1870.52|1860.32|742
1709698800000|2024-03-06 04:20:00|1876.41|1866.21|1875.75|1865.55|1879.61|1869.41|1874.65|1864.45|747
1709699100000|2024-03-06 04:25:00|1875.65|1865.45|1872.45|1862.25|1876.7|1866.5|1871.75|1861.55|800
1709699400000|2024-03-06 04:30:00|1872.6|1862.4|1875.95|1865.75|1875.96|1865.76|1870.75|1860.55|812
1709699700000|2024-03-06 04:35:00|1875.93|1865.73|1878.85|1868.65|1881.52|1871.32|1873.6|1863.4|826
1709700000000|2024-03-06 04:40:00|1878.75|1868.55|1883.93|1873.73|1883.96|1873.76|1877.98|1867.78|933
1709700300000|2024-03-06 04:45:00|1883.9|1873.7|1889.5|1879.3|1889.5|1879.3|1882.75|1872.55|751
1709700600000|2024-03-06 04:50:00|1889.41|1879.21|1902.42|1892.22|1902.7|1892.5|1888|1877.8|929
1709700900000|2024-03-06 04:55:00|1902.39|1892.19|1910.25|1900.05|1910.7|1900.5|1899.76|1889.56|1054
1709701200000|2024-03-06 05:00:00|1910.05|1899.85|1911.51|1901.31|1913.46|1903.26|1904.18|1893.98|1097
1709701500000|2024-03-06 05:05:00|1911.65|1901.45|1922.32|1912.12|1922.39|1912.19|1908.53|1898.33|1073
1709701800000|2024-03-06 05:10:00|1922.45|1912.25|1933.52|1923.32|1934.05|1923.85|1921.39|1911.19|1060
1709702100000|2024-03-06 05:15:00|1933.55|1923.35|1936.5|1926.3|1937.81|1927.61|1929.06|1918.86|1098
1709702400000|2024-03-06 05:20:00|1936.48|1926.28|1945.72|1935.52|1949.16|1938.96|1935.61|1925.41|1076
1709702700000|2024-03-06 05:25:00|1945.68|1935.48|1949.14|1938.94|1952.21|1942.01|1944.43|1934.23|1073
1709703000000|2024-03-06 05:30:00|1949.35|1939.15|1939.38|1929.18|1953.99|1943.79|1939.38|1929.18|1081
1709703300000|2024-03-06 05:35:00|1939.39|1929.19|1943.25|1933.05|1949.12|1938.92|1938.83|1928.63|1105
1709703600000|2024-03-06 05:40:00|1943.06|1932.86|1944.07|1933.87|1946.24|1936.04|1940.52|1930.32|1073
1709703900000|2024-03-06 05:45:00|1943.94|1933.74|1941.8|1931.6|1948.69|1938.49|1937.76|1927.56|1076
1709704200000|2024-03-06 05:50:00|1941.72|1931.52|1938.3|1928.1|1943.53|1933.33|1937.52|1927.32|991
1709704500000|2024-03-06 05:55:00|1938.29|1928.09|1943.68|1933.48|1947.23|1937.03|1936.75|1926.55|978
1709704800000|2024-03-06 06:00:00|1943.69|1933.49|1940.75|1930.55|1945.27|1935.07|1938.99|1928.79|1036
1709705100000|2024-03-06 06:05:00|1940.73|1930.53|1943.42|1933.22|1944.21|1934.01|1937.1|1926.9|960
1709705400000|2024-03-06 06:10:00|1943.52|1933.32|1948.55|1938.35|1952.14|1941.94|1941.19|1930.99|981
1709705700000|2024-03-06 06:15:00|1948.6|1938.4|1944.71|1934.51|1951.3|1941.1|1942.88|1932.68|1038
1709706000000|2024-03-06 06:20:00|1944.83|1934.63|1938.19|1927.99|1946.4|1936.2|1937.3|1927.1|990
1709706300000|2024-03-06 06:25:00|1938.35|1928.15|1938.06|1927.86|1940.66|1930.46|1935.6|1925.4|935
1709706600000|2024-03-06 06:30:00|1938.19|1927.99|1941|1930.8|1942.56|1932.36|1935.85|1925.65|894
1709706900000|2024-03-06 06:35:00|1940.95|1930.75|1947.76|1937.56|1948.04|1937.84|1940.3|1930.1|830
1709707200000|2024-03-06 06:40:00|1947.75|1937.55|1951.06|1940.86|1951.96|1941.76|1945.85|1935.65|809
1709707500000|2024-03-06 06:45:00|1951.04|1940.84|1944.89|1934.69|1951.89|1941.69|1943.1|1932.9|848
1709707800000|2024-03-06 06:50:00|1945.05|1934.85|1947.09|1936.89|1947.96|1937.76|1943.5|1933.3|896
1709708100000|2024-03-06 06:55:00|1946.91|1936.71|1948.22|1938.02|1949.76|1939.56|1945.02|1934.82|881
1709708400000|2024-03-06 07:00:00|1948.08|1937.88|1940.37|1930.17|1950.65|1940.45|1933.82|1923.62|960
1709708700000|2024-03-06 07:05:00|1940.3|1930.1|1942.26|1932.06|1944.9|1934.7|1939.07|1928.87|921
1709709000000|2024-03-06 07:10:00|1942.41|1932.21|1950.29|1940.09|1951.6|1941.4|1942.1|1931.9|980
1709709300000|2024-03-06 07:15:00|1950.27|1940.07|1954.51|1944.31|1955.24|1945.04|1944.6|1934.4|796
1709709600000|2024-03-06 07:20:00|1954.26|1944.06|1956.43|1946.23|1956.75|1946.55|1953.78|1943.58|551
1709709900000|2024-03-06 07:25:00|1956.42|1946.22|1950.64|1940.44|1956.73|1946.53|1950.58|1940.38|692
1709710200000|2024-03-06 07:30:00|1950.86|1940.66|1945|1934.8|1950.86|1940.66|1944.45|1934.25|896
1709710500000|2024-03-06 07:35:00|1944.99|1934.79|1948.38|1938.18|1949.27|1939.07|1943.92|1933.72|872
1709710800000|2024-03-06 07:40:00|1948.37|1938.17|1954.34|1944.14|1954.93|1944.73|1948.05|1937.85|767
1709711100000|2024-03-06 07:45:00|1954.11|1943.91|1955.96|1945.76|1958.42|1948.22|1954.11|1943.91|867
1709711400000|2024-03-06 07:50:00|1955.75|1945.55|1954.91|1944.71|1956.71|1946.51|1950.74|1940.54|959
1709711700000|2024-03-06 07:55:00|1954.8|1944.6|1956.79|1946.59|1957.85|1947.65|1952.97|1942.77|1040
1709712000000|2024-03-06 08:00:00|1956.87|1946.67|1958.11|1947.91|1962.9|1952.7|1951.21|1941.01|1075
1709712300000|2024-03-06 08:05:00|1958.09|1947.89|1963.69|1953.49|1964.5|1954.3|1953.55|1943.35|1023
1709712600000|2024-03-06 08:10:00|1963.67|1953.47|1974.98|1964.78|1975.1|1964.9|1963.19|1952.99|1063
1709712900000|2024-03-06 08:15:00|1975.1|1964.9|1980.26|1970.06|1983.51|1973.31|1972.35|1962.15|1068
1709713200000|2024-03-06 08:20:00|1980.36|1970.16|1982.87|1972.67|1983.45|1973.25|1975.29|1965.09|1078
1709713500000|2024-03-06 08:25:00|1982.85|1972.65|1981.56|1971.36|1982.91|1972.71|1974.77|1964.57|1095
1709713800000|2024-03-06 08:30:00|1981.49|1971.29|1982.24|1972.04|1984.7|1974.5|1980.38|1970.18|1017
1709714100000|2024-03-06 08:35:00|1982.28|1972.08|1969.95|1959.75|1984.47|1974.27|1969.95|1959.75|1053
1709714400000|2024-03-06 08:40:00|1969.75|1959.55|1966.51|1956.31|1974.05|1963.85|1959|1948.8|1114
1709714700000|2024-03-06 08:45:00|1966.7|1956.5|1959.09|1948.89|1967.22|1957.02|1956.56|1946.36|1120
1709715000000|2024-03-06 08:50:00|1959.05|1948.85|1959.24|1949.04|1959.85|1949.65|1952.79|1942.59|1110
1709715300000|2024-03-06 08:55:00|1959.43|1949.23|1957.52|1947.32|1962.07|1951.87|1955.76|1945.56|1083
1709715600000|2024-03-06 09:00:00|1957.5|1947.3|1962.15|1951.95|1963.92|1953.72|1955.7|1945.5|1057
1709715900000|2024-03-06 09:05:00|1962.13|1951.93|1963.2|1953|1966.12|1955.92|1958.58|1948.38|1085
1709716200000|2024-03-06 09:10:00|1963.42|1953.22|1960.7|1950.5|1964.83|1954.63|1956.05|1945.85|975
1709716500000|2024-03-06 09:15:00|1960.91|1950.71|1964.01|1953.81|1969.33|1959.13|1960.22|1950.02|1043
1709716800000|2024-03-06 09:20:00|1964.22|1954.02|1965.75|1955.55|1968.16|1957.96|1961.75|1951.55|984
1709717100000|2024-03-06 09:25:00|1965.55|1955.35|1967.25|1957.05|1968.93|1958.73|1963.7|1953.5|987
1709717400000|2024-03-06 09:30:00|1967.21|1957.01|1964.21|1954.01|1968.1|1957.9|1962.52|1952.32|949
1709717700000|2024-03-06 09:35:00|1964.55|1954.35|1963.69|1953.49|1969.8|1959.6|1962.3|1952.1|851
1709718000000|2024-03-06 09:40:00|1963.77|1953.57|1967.8|1957.6|1969|1958.8|1963.77|1953.57|1015
1709718300000|2024-03-06 09:45:00|1967.85|1957.65|1969.36|1959.16|1977.94|1967.74|1965.93|1955.73|1020
1709718600000|2024-03-06 09:50:00|1969.14|1958.94|1956.16|1945.96|1969.39|1959.19|1955.69|1945.49|1066
1709718900000|2024-03-06 09:55:00|1956.13|1945.93|1945.47|1935.27|1958.27|1948.07|1942.75|1932.55|1102
1709719200000|2024-03-06 10:00:00|1945.34|1935.14|1960.04|1949.84|1961.51|1951.31|1945.07|1934.87|1069
1709719500000|2024-03-06 10:05:00|1960.06|1949.86|1960.87|1950.67|1963.34|1953.14|1958.61|1948.41|1039
1709719800000|2024-03-06 10:10:00|1960.78|1950.58|1960.68|1950.48|1964.03|1953.83|1957.58|1947.38|1004
1709720100000|2024-03-06 10:15:00|1960.7|1950.5|1964.99|1954.79|1965.75|1955.55|1958.93|1948.73|982
1709720400000|2024-03-06 10:20:00|1965.05|1954.85|1958.5|1948.3|1965.31|1955.11|1958.46|1948.26|998
1709720700000|2024-03-06 10:25:00|1958.49|1948.29|1959.11|1948.91|1965.13|1954.93|1957.5|1947.3|1005
1709721000000|2024-03-06 10:30:00|1959.22|1949.02|1967.07|1956.87|1968.35|1958.15|1958.38|1948.18|1002
1709721300000|2024-03-06 10:35:00|1966.88|1956.68|1966.5|1956.3|1968.11|1957.91|1964.94|1954.74|1000
1709721600000|2024-03-06 10:40:00|1966.55|1956.35|1964.04|1953.84|1966.86|1956.66|1962.1|1951.9|1037
1709721900000|2024-03-06 10:45:00|1964.01|1953.81|1962.84|1952.64|1965.93|1955.73|1961.99|1951.79|1037
1709722200000|2024-03-06 10:50:00|1962.8|1952.6|1960.87|1950.67|1964.68|1954.48|1959.87|1949.67|1014
1709722500000|2024-03-06 10:55:00|1960.81|1950.61|1963.45|1953.25|1965.07|1954.87|1958.95|1948.75|988
1709722800000|2024-03-06 11:00:00|1963.52|1953.32|1961.73|1951.53|1964.95|1954.75|1959.38|1949.18|1021
1709723100000|2024-03-06 11:05:00|1961.72|1951.52|1963.77|1953.57|1967.32|1957.12|1961.6|1951.4|1067
1709723400000|2024-03-06 11:10:00|1963.73|1953.53|1961.68|1951.48|1963.95|1953.75|1959.19|1948.99|1000
1709723700000|2024-03-06 11:15:00|1961.58|1951.38|1966.67|1956.47|1969.49|1959.29|1959.36|1949.16|1014
1709724000000|2024-03-06 11:20:00|1966.58|1956.38|1971.35|1961.15|1972.98|1962.78|1964.76|1954.56|1025
1709724300000|2024-03-06 11:25:00|1971.44|1961.24|1976.34|1966.14|1978.09|1967.89|1971.44|1961.24|1048
1709724600000|2024-03-06 11:30:00|1976.31|1966.11|1973.6|1963.4|1979.32|1969.12|1969.4|1959.2|898
1709724900000|2024-03-06 11:35:00|1973.45|1963.25|1973.45|1963.25|1975.8|1965.6|1968.29|1958.09|1009
1709725200000|2024-03-06 11:40:00|1973.49|1963.29|1972.51|1962.31|1974.51|1964.31|1971.68|1961.48|885
1709725500000|2024-03-06 11:45:00|1972.55|1962.35|1969.44|1959.24|1973.89|1963.69|1967.03|1956.83|948
1709725800000|2024-03-06 11:50:00|1969.42|1959.22|1963.01|1952.81|1970.09|1959.89|1962.39|1952.19|1043
1709726100000|2024-03-06 11:55:00|1963.05|1952.85|1963.73|1953.53|1965.44|1955.24|1963.05|1952.85|854
1709726400000|2024-03-06 12:00:00|1963.87|1953.67|1969.17|1958.97|1970.13|1959.93|1963.69|1953.49|998
1709726700000|2024-03-06 12:05:00|1968.73|1958.53|1966.63|1956.43|1974.75|1964.55|1963.93|1953.73|1063
1709727000000|2024-03-06 12:10:00|1966.64|1956.44|1966.97|1956.77|1969.74|1959.54|1963.65|1953.45|952
1709727300000|2024-03-06 12:15:00|1966.95|1956.75|1963.65|1953.45|1968.57|1958.37|1957.6|1947.4|919
1709727600000|2024-03-06 12:20:00|1963.6|1953.4|1956.23|1946.03|1965.03|1954.83|1954.05|1943.85|738
1709727900000|2024-03-06 12:25:00|1956.17|1945.97|1963.3|1953.1|1964.47|1954.27|1956.12|1945.92|834
1709728200000|2024-03-06 12:30:00|1963.28|1953.08|1966.9|1956.7|1971.79|1961.59|1963|1952.8|906
1709728500000|2024-03-06 12:35:00|1966.3|1956.1|1958.35|1948.15|1971.38|1961.18|1958.15|1947.95|883
1709728800000|2024-03-06 12:40:00|1958.75|1948.55|1942.8|1932.6|1960.17|1949.97|1942.6|1932.4|1071
1709729100000|2024-03-06 12:45:00|1942.59|1932.39|1933.41|1923.21|1947.3|1937.1|1915.15|1904.95|1154
1709729400000|2024-03-06 12:50:00|1933.45|1923.25|1942.2|1932|1952.7|1942.5|1932.27|1922.07|1092
1709729700000|2024-03-06 12:55:00|1942.3|1932.1|1939.07|1928.87|1950.91|1940.71|1932.81|1922.61|1118
1709730000000|2024-03-06 13:00:00|1938.96|1928.76|1941.58|1931.38|1950.98|1940.78|1938.84|1928.64|1069
1709730300000|2024-03-06 13:05:00|1941.6|1931.4|1926.69|1916.49|1946.81|1936.61|1920.3|1910.1|1086
1709730600000|2024-03-06 13:10:00|1926.73|1916.53|1937.77|1927.57|1938.25|1928.05|1919.37|1909.17|1151
1709730900000|2024-03-06 13:15:00|1937.7|1927.5|1947.74|1937.54|1948.73|1938.53|1934|1923.8|1134
1709731200000|2024-03-06 13:20:00|1947.72|1937.52|1942.34|1932.14|1953.6|1943.4|1937.35|1927.15|1073
1709731500000|2024-03-06 13:25:00|1942|1931.8|1939.28|1929.08|1948|1937.8|1935.9|1925.7|1115
1709731800000|2024-03-06 13:30:00|1938.64|1928.44|1945.73|1935.53|1947.95|1937.75|1934.79|1924.59|1135
1709732100000|2024-03-06 13:35:00|1945.72|1935.52|1948.75|1938.55|1951.32|1941.12|1944.68|1934.48|1067
1709732400000|2024-03-06 13:40:00|1948.8|1938.6|1933.69|1923.49|1949.55|1939.35|1933.69|1923.49|1087
1709732700000|2024-03-06 13:45:00|1933.59|1923.39|1944.34|1934.14|1944.91|1934.71|1933.44|1923.24|1110
1709733000000|2024-03-06 13:50:00|1944.29|1934.09|1950.1|1939.9|1950.16|1939.96|1940.07|1929.87|1100
1709733300000|2024-03-06 13:55:00|1950.05|1939.85|1947.24|1937.04|1952.63|1942.43|1945.63|1935.43|1072
1709733600000|2024-03-06 14:00:00|1947.25|1937.05|1958.35|1948.15|1959.06|1948.86|1947.02|1936.82|1035
1709733900000|2024-03-06 14:05:00|1958.33|1948.13|1957.72|1947.52|1959.98|1949.78|1954.82|1944.62|1070
1709734200000|2024-03-06 14:10:00|1957.68|1947.48|1959.1|1948.9|1961.12|1950.92|1955|1944.8|967
1709734500000|2024-03-06 14:15:00|1959.19|1948.99|1951.02|1940.82|1959.19|1948.99|1947.35|1937.15|1086
1709734800000|2024-03-06 14:20:00|1950.76|1940.56|1947.15|1936.95|1957.98|1947.78|1946.48|1936.28|1033
1709735100000|2024-03-06 14:25:00|1947.24|1937.04|1945.41|1935.21|1951.61|1941.41|1941.98|1931.78|1086
1709735400000|2024-03-06 14:30:00|1945.31|1935.11|1950.84|1940.64|1956.07|1945.87|1945.31|1935.11|1116
1709735700000|2024-03-06 14:35:00|1950.55|1940.35|1938.46|1928.26|1954.57|1944.37|1937.64|1927.44|1002
1709736000000|2024-03-06 14:40:00|1938.45|1928.25|1927.64|1917.44|1943.76|1933.56|1924.35|1914.15|1057
1709736300000|2024-03-06 14:45:00|1928|1917.8|1930.15|1919.95|1933.13|1922.93|1922.21|1912.01|1118
1709736600000|2024-03-06 14:50:00|1930.54|1920.34|1943.52|1933.32|1944.49|1934.29|1930.13|1919.93|1100
1709736900000|2024-03-06 14:55:00|1943.45|1933.25|1931.53|1921.33|1944.46|1934.26|1930.95|1920.75|1132
1709737200000|2024-03-06 15:00:00|1931.45|1921.25|1920.23|1910.03|1938.05|1927.85|1916.8|1906.6|1144
1709737500000|2024-03-06 15:05:00|1919.33|1909.13|1910.66|1900.46|1922.7|1912.5|1904.8|1894.6|1142
1709737800000|2024-03-06 15:10:00|1911|1900.8|1920.92|1910.72|1922.31|1912.11|1910.55|1900.35|1158
1709738100000|2024-03-06 15:15:00|1921.01|1910.81|1928.05|1917.85|1934.43|1924.23|1919.6|1909.4|1080
1709738400000|2024-03-06 15:20:00|1928.11|1917.91|1935.45|1925.25|1937.46|1927.26|1920.61|1910.41|1133
1709738700000|2024-03-06 15:25:00|1935.3|1925.1|1933.3|1923.1|1938.44|1928.24|1931.45|1921.25|1035
1709739000000|2024-03-06 15:30:00|1933.26|1923.06|1943.86|1933.66|1944.7|1934.5|1932.59|1922.39|1051
1709739300000|2024-03-06 15:35:00|1943.83|1933.63|1942.37|1932.17|1944.2|1934|1937.32|1927.12|1086
1709739600000|2024-03-06 15:40:00|1942.45|1932.25|1938.08|1927.88|1943.73|1933.53|1937.57|1927.37|1013
1709739900000|2024-03-06 15:45:00|1938.17|1927.97|1934.49|1924.29|1946.12|1935.92|1933.9|1923.7|1012
1709740200000|2024-03-06 15:50:00|1934.65|1924.45|1938.4|1928.2|1938.6|1928.4|1932.83|1922.63|993
1709740500000|2024-03-06 15:55:00|1938.33|1928.13|1943.37|1933.17|1944.39|1934.19|1936.87|1926.67|940
1709740800000|2024-03-06 16:00:00|1943.34|1933.14|1945.85|1935.65|1947.48|1937.28|1941.02|1930.82|1052
1709741100000|2024-03-06 16:05:00|1945.6|1935.4|1951.04|1940.84|1951.37|1941.17|1941.3|1931.1|902
1709741400000|2024-03-06 16:10:00|1951.1|1940.9|1950.25|1940.05|1952.85|1942.65|1945.21|1935.01|948
1709741700000|2024-03-06 16:15:00|1950.21|1940.01|1950.69|1940.49|1950.99|1940.79|1942.28|1932.08|1088
1709742000000|2024-03-06 16:20:00|1950.96|1940.76|1953.99|1943.79|1955.15|1944.95|1948.84|1938.64|1029
1709742300000|2024-03-06 16:25:00|1954|1943.8|1958.26|1948.06|1958.26|1948.06|1951.15|1940.95|963
1709742600000|2024-03-06 16:30:00|1958.43|1948.23|1948.16|1937.96|1958.47|1948.27|1946|1935.8|1127
1709742900000|2024-03-06 16:35:00|1948.35|1938.15|1945.92|1935.72|1949.8|1939.6|1942.4|1932.2|1119
1709743200000|2024-03-06 16:40:00|1945.6|1935.4|1950.78|1940.58|1952.1|1941.9|1943.7|1933.5|1067
1709743500000|2024-03-06 16:45:00|1950.87|1940.67|1947.86|1937.66|1953.95|1943.75|1941.6|1931.4|1063
1709743800000|2024-03-06 16:50:00|1947.77|1937.57|1950.73|1940.53|1952.53|1942.33|1944.7|1934.5|1028
1709744100000|2024-03-06 16:55:00|1950.47|1940.27|1961.87|1951.67|1964.04|1953.84|1950.47|1940.27|993
1709744400000|2024-03-06 17:00:00|1961.72|1951.52|1955.44|1945.24|1962.75|1952.55|1952.34|1942.14|1071
1709744700000|2024-03-06 17:05:00|1955.54|1945.34|1955.25|1945.05|1957.81|1947.61|1952.05|1941.85|1063
1709745000000|2024-03-06 17:10:00|1956.03|1945.83|1962.44|1952.24|1963.52|1953.32|1954.8|1944.6|913
1709745300000|2024-03-06 17:15:00|1962.42|1952.22|1958.89|1948.69|1965.1|1954.9|1956.15|1945.95|820
1709745600000|2024-03-06 17:20:00|1959.33|1949.13|1969.08|1958.88|1969.2|1959|1959.32|1949.12|879
1709745900000|2024-03-06 17:25:00|1969.07|1958.87|1962.73|1952.53|1970.31|1960.11|1961.15|1950.95|918
1709746200000|2024-03-06 17:30:00|1962.74|1952.54|1971.58|1961.38|1972.48|1962.28|1961.94|1951.74|931
1709746500000|2024-03-06 17:35:00|1971.36|1961.16|1970.68|1960.48|1975.12|1964.92|1967.5|1957.3|850
1709746800000|2024-03-06 17:40:00|1970.79|1960.59|1971.87|1961.67|1974.77|1964.57|1965.7|1955.5|884
1709747100000|2024-03-06 17:45:00|1971.85|1961.65|1974.5|1964.3|1978.05|1967.85|1966.45|1956.25|984
1709747400000|2024-03-06 17:50:00|1975.52|1965.32|1974.66|1964.46|1978.1|1967.9|1972.55|1962.35|911
1709747700000|2024-03-06 17:55:00|1974.64|1964.44|1982.25|1972.05|1982.55|1972.35|1972.85|1962.65|859
1709748000000|2024-03-06 18:00:00|1982.24|1972.04|1984.72|1974.52|1985.86|1975.66|1979.85|1969.65|857
1709748300000|2024-03-06 18:05:00|1984.52|1974.32|1982.44|1972.24|1987.84|1977.64|1980.9|1970.7|901
1709748600000|2024-03-06 18:10:00|1981.65|1971.45|1977.73|1967.53|1982.86|1972.66|1975.65|1965.45|983
1709748900000|2024-03-06 18:15:00|1977.74|1967.54|1990.6|1980.4|1993.2|1983|1976.35|1966.15|955
1709749200000|2024-03-06 18:20:00|1990.64|1980.44|1990.86|1980.66|1993.35|1983.15|1988.15|1977.95|814
1709749500000|2024-03-06 18:25:00|1990.8|1980.6|1993.23|1983.03|1993.68|1983.48|1985.59|1975.39|867
1709749800000|2024-03-06 18:30:00|1992.68|1982.48|1987.13|1976.93|1996.72|1986.52|1984.25|1974.05|1000
1709750100000|2024-03-06 18:35:00|1985.05|1974.85|1987.89|1977.69|1990.65|1980.45|1980.3|1970.1|984
1709750400000|2024-03-06 18:40:00|1987.67|1977.47|1993.65|1983.45|1995.93|1985.73|1987.67|1977.47|759
1709750700000|2024-03-06 18:45:00|1993.6|1983.4|1984.65|1974.45|1997.65|1987.45|1980.05|1969.85|952
1709751000000|2024-03-06 18:50:00|1984.55|1974.35|1992.65|1982.45|1995.97|1985.77|1982.5|1972.3|988
1709751300000|2024-03-06 18:55:00|1992.7|1982.5|1994.54|1984.34|1998.1|1987.9|1992.05|1981.85|920
1709751600000|2024-03-06 19:00:00|1994.52|1984.32|1984.47|1974.27|1994.67|1984.47|1982.75|1972.55|981
1709751900000|2024-03-06 19:05:00|1984.45|1974.25|1985.35|1975.15|1992.38|1982.18|1983.8|1973.6|840
1709752200000|2024-03-06 19:10:00|1985.45|1975.25|1987.15|1976.95|1992.47|1982.27|1982.28|1972.08|819
1709752500000|2024-03-06 19:15:00|1987.28|1977.08|1994.77|1984.57|1995.08|1984.88|1984.5|1974.3|809
1709752800000|2024-03-06 19:20:00|1994.81|1984.61|2003.6|1993.4|2004.9|1994.7|1992.83|1982.63|352
1709753100000|2024-03-06 19:25:00|2003.85|1993.65|2007.33|1997.13|2007.76|1997.56|2003.1|1992.9|521
1709753400000|2024-03-06 19:30:00|2007.32|1997.12|2005|1994.8|2012.51|2002.31|2004.55|1994.35|709
1709753700000|2024-03-06 19:35:00|2005.05|1994.85|2013.24|2003.04|2015.79|2005.59|2005.05|1994.85|748
1709754000000|2024-03-06 19:40:00|2013.26|2003.06|2009.79|1999.59|2014.46|2004.26|2005.25|1995.05|604
1709754300000|2024-03-06 19:45:00|2009.85|1999.65|2003.25|1993.05|2010.54|2000.34|2002.3|1992.1|909
1709754600000|2024-03-06 19:50:00|2003.2|1993|2003.71|1993.51|2006.99|1996.79|2002.1|1991.9|658
1709754900000|2024-03-06 19:55:00|2003.99|1993.79|2001.93|1991.73|2004.88|1994.68|1999.73|1989.53|746
1709755200000|2024-03-06 20:00:00|2002.24|1992.04|2006.62|1996.42|2006.97|1996.77|1998.1|1987.9|640
1709755500000|2024-03-06 20:05:00|2006.42|1996.22|2006.75|1996.55|2008.49|1998.29|2002.2|1992|675
1709755800000|2024-03-06 20:10:00|2006.65|1996.45|2003.37|1993.17|2007.83|1997.63|2001.8|1991.6|720
1709756100000|2024-03-06 20:15:00|2003.02|1992.82|2003.8|1993.6|2008.33|1998.13|2000.1|1989.9|733
1709756400000|2024-03-06 20:20:00|2003.3|1993.1|2001.1|1990.9|2007.51|1997.31|1998.55|1988.35|578
1709756700000|2024-03-06 20:25:00|2000.82|1990.62|1997.28|1987.08|2001.1|1990.9|1994.15|1983.95|718
1709757000000|2024-03-06 20:30:00|1997.25|1987.05|1995.25|1985.05|2000.37|1990.17|1994.16|1983.96|638
1709757300000|2024-03-06 20:35:00|1995.3|1985.1|1997|1986.8|2000.43|1990.23|1991.75|1981.55|676
1709757600000|2024-03-06 20:40:00|1996.61|1986.41|1995.7|1985.5|1998.67|1988.47|1993.85|1983.65|600
1709757900000|2024-03-06 20:45:00|1995.75|1985.55|2002.13|1991.93|2003.83|1993.63|1995.4|1985.2|484
1709758200000|2024-03-06 20:50:00|2002.11|1991.91|2004.13|1993.93|2005.33|1995.13|2001|1990.8|508
1709758500000|2024-03-06 20:55:00|2004.05|1993.85|2002.35|1992.15|2005.57|1995.37|2001.75|1991.55|598
1709758800000|2024-03-06 21:00:00|2002.3|1992.1|2008.98|1998.78|2009.31|1999.11|1998.75|1988.55|617
1709759100000|2024-03-06 21:05:00|2009.04|1998.84|2009.56|1999.36|2010.1|1999.9|2003.27|1993.07|765
1709759400000|2024-03-06 21:10:00|2009.48|1999.28|2002.48|1992.28|2011.65|2001.45|2001.49|1991.29|913
1709759700000|2024-03-06 21:15:00|2003.07|1992.87|2004.86|1994.66|2009.29|1999.09|2001.85|1991.65|950
1709760000000|2024-03-06 21:20:00|2004.63|1994.43|2011.9|2001.7|2013.6|2003.4|2004.08|1993.88|806
1709760300000|2024-03-06 21:25:00|2011.83|2001.63|2012.88|2002.68|2014.22|2004.02|2007.72|1997.52|771
1709760600000|2024-03-06 21:30:00|2012.89|2002.69|2014.5|2004.3|2017.37|2007.17|2009.49|1999.29|909
1709760900000|2024-03-06 21:35:00|2014.35|2004.15|2014.29|2004.09|2016.72|2006.52|2012.3|2002.1|905
1709761200000|2024-03-06 21:40:00|2014.25|2004.05|2012.39|2002.19|2015.63|2005.43|2009.8|1999.6|861
1709761500000|2024-03-06 21:45:00|2012.47|2002.27|2014.26|2004.06|2015.89|2005.69|2008.9|1998.7|798
1709761800000|2024-03-06 21:50:00|2014.47|2004.27|2017.05|2006.85|2017.56|2007.36|2013.6|2003.4|663
1709762100000|2024-03-06 21:55:00|2017.43|2007.23|2019.39|2009.19|2020.31|2010.11|2016.2|2006|642
1709762400000|2024-03-06 22:00:00|2019.43|2009.23|2017.45|2007.25|2020.55|2010.35|2015.23|2005.03|907
1709762700000|2024-03-06 22:05:00|2017.44|2007.24|2017.36|2007.16|2018|2007.8|2014.99|2004.79|717
1709763000000|2024-03-06 22:10:00|2017.34|2007.14|2017.75|2007.55|2021.07|2010.87|2016.89|2006.69|813
1709763300000|2024-03-06 22:15:00|2017.74|2007.54|2018.11|2007.91|2019.51|2009.31|2013.66|2003.46|770
1709763600000|2024-03-06 22:20:00|2017.85|2007.65|2012.51|2002.31|2017.9|2007.7|2012.38|2002.18|651
1709763900000|2024-03-06 22:25:00|2012.5|2002.3|2019.52|2009.32|2020.37|2010.17|2012.36|2002.16|679
1709764200000|2024-03-06 22:30:00|2019.56|2009.36|2014.71|2004.51|2019.57|2009.37|2013.09|2002.89|673
1709764500000|2024-03-06 22:35:00|2014.68|2004.48|2009.03|1998.83|2014.68|2004.48|2008.16|1997.96|638
1709764800000|2024-03-06 22:40:00|2009.13|1998.93|1999.08|1988.88|2009.45|1999.25|1999.08|1988.88|467
1709765100000|2024-03-06 22:45:00|1999.04|1988.84|2004.38|1994.18|2004.45|1994.25|1996.75|1986.55|496
1709765400000|2024-03-06 22:50:00|2004.11|1993.91|2004.53|1994.33|2004.76|1994.56|2001.61|1991.41|614
1709765700000|2024-03-06 22:55:00|2004.46|1994.26|1999.52|1989.32|2004.98|1994.78|1999.34|1989.14|555
1709766000000|2024-03-06 23:00:00|1999.63|1989.43|2001.36|1991.16|2002.31|1992.11|1996.9|1986.7|908
1709766300000|2024-03-06 23:05:00|2001.34|1991.14|2006.51|1996.31|2007.18|1996.98|2001.34|1991.14|899
1709766600000|2024-03-06 23:10:00|2006.43|1996.23|2010.82|2000.62|2011.07|2000.87|2006.29|1996.09|818
1709766900000|2024-03-06 23:15:00|2010.83|2000.63|2017.35|2007.15|2017.54|2007.34|2010.14|1999.94|565
1709767200000|2024-03-06 23:20:00|2017.37|2007.17|2015.1|2004.9|2019.55|2009.35|2014.38|2004.18|690
1709767500000|2024-03-06 23:25:00|2015.09|2004.89|2013.79|2003.59|2019.05|2008.85|2013.61|2003.41|810
1709767800000|2024-03-06 23:30:00|2013.77|2003.57|2014.35|2004.15|2018.08|2007.88|2012.62|2002.42|790
1709768100000|2024-03-06 23:35:00|2014.55|2004.35|2010.43|2000.23|2015.08|2004.88|2009.74|1999.54|922
1709768400000|2024-03-06 23:40:00|2010.41|2000.21|2012.79|2002.59|2013.23|2003.03|2009.18|1998.98|851
1709768700000|2024-03-06 23:45:00|2012.82|2002.62|2012.11|2001.91|2013.21|2003.01|2008.45|1998.25|718
1709769000000|2024-03-06 23:50:00|2012.23|2002.03|2012.37|2002.17|2016.02|2005.82|2010.79|2000.59|807
1709769300000|2024-03-06 23:55:00|2012.38|2002.18|2014.13|2003.93|2015.21|2005.01|2011.19|2000.99|792
1709769600000|2024-03-07 00:00:00|2014.15|2003.95|2014.31|2004.11|2019.33|2009.13|2014.05|2003.85|932
1709769900000|2024-03-07 00:05:00|2014.54|2004.34|2020.66|2010.46|2021.47|2011.27|2010.51|2000.31|988
1709770200000|2024-03-07 00:10:00|2020.64|2010.44|2023.78|2013.58|2023.78|2013.58|2020.3|2010.1|739
1709770500000|2024-03-07 00:15:00|2023.83|2013.63|2020.98|2010.78|2023.83|2013.63|2018.65|2008.45|746
1709770800000|2024-03-07 00:20:00|2021|2010.8|2013.79|2003.59|2021|2010.8|2010.44|2000.24|1038
1709771100000|2024-03-07 00:25:00|2013.85|2003.65|2008.84|1998.64|2016.17|2005.97|2004.63|1994.43|1017
1709771400000|2024-03-07 00:30:00|2008.77|1998.57|2017.13|2006.93|2020.14|2009.94|2008.73|1998.53|1069
1709771700000|2024-03-07 00:35:00|2017.04|2006.84|2028.28|2018.08|2030.56|2020.36|2016.23|2006.03|992
1709772000000|2024-03-07 00:40:00|2028.31|2018.11|2025.71|2015.51|2030.44|2020.24|2024.31|2014.11|1027
1709772300000|2024-03-07 00:45:00|2025.67|2015.47|2033.48|2023.28|2034.41|2024.21|2025.4|2015.2|966
1709772600000|2024-03-07 00:50:00|2033.56|2023.36|2034.73|2024.53|2034.98|2024.78|2030.41|2020.21|832
1709772900000|2024-03-07 00:55:00|2034.71|2024.51|2039.41|2029.21|2039.55|2029.35|2032.85|2022.65|437
1709773200000|2024-03-07 01:00:00|2039.06|2028.86|2025.66|2015.46|2039.53|2029.33|2024.6|2014.4|946
1709773500000|2024-03-07 01:05:00|2025.62|2015.42|2011.6|2001.4|2025.85|2015.65|2011.18|2000.98|1139
1709773800000|2024-03-07 01:10:00|2011.8|2001.6|2022.26|2012.06|2024.4|2014.2|2007.73|1997.53|1073
1709774100000|2024-03-07 01:15:00|2021.43|2011.23|2028.88|2018.68|2029.8|2019.6|2017.73|2007.53|1020
1709774400000|2024-03-07 01:20:00|2029|2018.8|2022.11|2011.91|2029.85|2019.65|2018.41|2008.21|950
1709774700000|2024-03-07 01:25:00|2021.98|2011.78|2034.68|2024.48|2034.76|2024.56|2020.45|2010.25|773
1709775000000|2024-03-07 01:30:00|2034.67|2024.47|2044.68|2034.48|2046.02|2035.82|2025.76|2015.56|962
1709775300000|2024-03-07 01:35:00|2045.09|2034.89|2024.3|2014.1|2045.14|2034.94|2024.3|2014.1|972
1709775600000|2024-03-07 01:40:00|2024.41|2014.21|2029.37|2019.17|2030.81|2020.61|2023.22|2013.02|1023
1709775900000|2024-03-07 01:45:00|2029.36|2019.16|2024.12|2013.92|2030.24|2020.04|2020.7|2010.5|922
1709776200000|2024-03-07 01:50:00|2024.09|2013.89|2032.4|2022.2|2033.13|2022.93|2022.54|2012.34|965
1709776500000|2024-03-07 01:55:00|2032.33|2022.13|2036.9|2026.7|2038.19|2027.99|2032.1|2021.9|994
1709776800000|2024-03-07 02:00:00|2037|2026.8|2034.13|2023.93|2037.6|2027.4|2030.7|2020.5|1046
1709777100000|2024-03-07 02:05:00|2034.03|2023.83|2029.59|2019.39|2035.9|2025.7|2029.35|2019.15|953
1709777400000|2024-03-07 02:10:00|2029.58|2019.38|2033.24|2023.04|2035.05|2024.85|2026.15|2015.95|1035
1709777700000|2024-03-07 02:15:00|2033.14|2022.94|2026.54|2016.34|2035.65|2025.45|2024.44|2014.24|1031
1709778000000|2024-03-07 02:20:00|2026.56|2016.36|2019.57|2009.37|2026.66|2016.46|2018.33|2008.13|967
1709778300000|2024-03-07 02:25:00|2019.33|2009.13|2012.78|2002.58|2019.44|2009.24|2008.92|1998.72|922
1709778600000|2024-03-07 02:30:00|2012.7|2002.5|2014.79|2004.59|2015.69|2005.49|2005.45|1995.25|1008
1709778900000|2024-03-07 02:35:00|2014.85|2004.65|2021.69|2011.49|2021.88|2011.68|2012.37|2002.17|907
1709779200000|2024-03-07 02:40:00|2021.68|2011.48|2015.57|2005.37|2022.46|2012.26|2013.7|2003.5|977
1709779500000|2024-03-07 02:45:00|2015.7|2005.5|2022.05|2011.85|2026.66|2016.46|2014.25|2004.05|916
1709779800000|2024-03-07 02:50:00|2022|2011.8|2025.41|2015.21|2032.42|2022.22|2021.05|2010.85|900
1709780100000|2024-03-07 02:55:00|2025.44|2015.24|2022.86|2012.66|2025.74|2015.54|2018.81|2008.61|945
1709780400000|2024-03-07 03:00:00|2022.84|2012.64|2025.74|2015.54|2026.13|2015.93|2015.65|2005.45|998
1709780700000|2024-03-07 03:05:00|2025.67|2015.47|2023.86|2013.66|2025.91|2015.71|2018|2007.8|951
1709781000000|2024-03-07 03:10:00|2023.88|2013.68|2027.8|2017.6|2028.64|2018.44|2020.8|2010.6|919
1709781300000|2024-03-07 03:15:00|2027.9|2017.7|2030.92|2020.72|2031.36|2021.16|2022.19|2011.99|973
1709781600000|2024-03-07 03:20:00|2030.89|2020.69|2025.74|2015.54|2031.17|2020.97|2023.9|2013.7|901
1709781900000|2024-03-07 03:25:00|2025.75|2015.55|2020.13|2009.93|2027.44|2017.24|2019.85|2009.65|934
1709782200000|2024-03-07 03:30:00|2020.23|2010.03|2013.68|2003.48|2020.65|2010.45|2013.55|2003.35|1025
1709782500000|2024-03-07 03:35:00|2013.65|2003.45|1998.68|1988.48|2013.79|2003.59|1995.65|1985.45|809
1709782800000|2024-03-07 03:40:00|1998.82|1988.62|1998.46|1988.26|2003.84|1993.64|1995.88|1985.68|1097
1709783100000|2024-03-07 03:45:00|1998.63|1988.43|2006.97|1996.77|2007.68|1997.48|1998.63|1988.43|1055
1709783400000|2024-03-07 03:50:00|2006.98|1996.78|2008.12|1997.92|2009.97|1999.77|2004.59|1994.39|1041
1709783700000|2024-03-07 03:55:00|2008.15|1997.95|2003.04|1992.84|2008.78|1998.58|2000.87|1990.67|1060
1709784000000|2024-03-07 04:00:00|2002.98|1992.78|1995.71|1985.51|2008.81|1998.61|1995.02|1984.82|1095
1709784300000|2024-03-07 04:05:00|1995.66|1985.46|2004.7|1994.5|2005.68|1995.48|1992.7|1982.5|1087
1709784600000|2024-03-07 04:10:00|2004.71|1994.51|2004.54|1994.34|2008.44|1998.24|2003.55|1993.35|1034
1709784900000|2024-03-07 04:15:00|2004.47|1994.27|2010.56|2000.36|2012.07|2001.87|2003.9|1993.7|1013
1709785200000|2024-03-07 04:20:00|2010.53|2000.33|2003.59|1993.39|2010.53|2000.33|2000.92|1990.72|1060
1709785500000|2024-03-07 04:25:00|2003.55|1993.35|2008.1|1997.9|2010.74|2000.54|2003.42|1993.22|970
1709785800000|2024-03-07 04:30:00|2008.12|1997.92|2005.08|1994.88|2009.07|1998.87|2004.2|1994|916
1709786100000|2024-03-07 04:35:00|2005.12|1994.92|2006.89|1996.69|2010.43|2000.23|2003.55|1993.35|884
1709786400000|2024-03-07 04:40:00|2006.85|1996.65|2004.5|1994.3|2007.92|1997.72|2004.2|1994|889
1709786700000|2024-03-07 04:45:00|2004.45|1994.25|2001.87|1991.67|2005.68|1995.48|1999.74|1989.54|1056
1709787000000|2024-03-07 04:50:00|2001.84|1991.64|1994.81|1984.61|2004.25|1994.05|1991.65|1981.45|1005
1709787300000|2024-03-07 04:55:00|1994.78|1984.58|1996.08|1985.88|1998.93|1988.73|1989.68|1979.48|1013
1709787600000|2024-03-07 05:00:00|1996.17|1985.97|1999.86|1989.66|2002.72|1992.52|1994.55|1984.35|886
1709787900000|2024-03-07 05:05:00|2000.03|1989.83|1993.11|1982.91|2000.63|1990.43|1991.41|1981.21|1045
1709788200000|2024-03-07 05:10:00|1992.75|1982.55|1993.63|1983.43|1996.28|1986.08|1988.05|1977.85|1020
1709788500000|2024-03-07 05:15:00|1993.66|1983.46|1996.26|1986.06|1996.58|1986.38|1987.95|1977.75|1024
1709788800000|2024-03-07 05:20:00|1996.27|1986.07|1998.24|1988.04|2000.01|1989.81|1993.44|1983.24|1008
1709789100000|2024-03-07 05:25:00|1998.63|1988.43|1993.85|1983.65|2000.51|1990.31|1990.93|1980.73|1022
1709789400000|2024-03-07 05:30:00|1994.44|1984.24|1985.48|1975.28|1994.77|1984.57|1984.9|1974.7|1017
1709789700000|2024-03-07 05:35:00|1985.44|1975.24|1981.6|1971.4|1988.11|1977.91|1978.7|1968.5|968
1709790000000|2024-03-07 05:40:00|1981|1970.8|1972.01|1961.81|1983.18|1972.98|1970.41|1960.21|959
1709790300000|2024-03-07 05:45:00|1972.03|1961.83|1979.28|1969.08|1980.84|1970.64|1972.03|1961.83|1049
1709790600000|2024-03-07 05:50:00|1979.34|1969.14|1966.34|1956.14|1980.49|1970.29|1965.15|1954.95|1076
1709790900000|2024-03-07 05:55:00|1966.4|1956.2|1974.29|1964.09|1975.8|1965.6|1966.1|1955.9|1085
1709791200000|2024-03-07 06:00:00|1974.19|1963.99|1977.88|1967.68|1979.56|1969.36|1972.01|1961.81|1078
1709791500000|2024-03-07 06:05:00|1977.87|1967.67|1966.57|1956.37|1978.48|1968.28|1966.21|1956.01|1088
1709791800000|2024-03-07 06:10:00|1966.53|1956.33|1975.86|1965.66|1976.9|1966.7|1964.63|1954.43|1097
1709792100000|2024-03-07 06:15:00|1976|1965.8|1979.74|1969.54|1979.98|1969.78|1974.82|1964.62|989
1709792400000|2024-03-07 06:20:00|1979.73|1969.53|1987.96|1977.76|1987.99|1977.79|1979.7|1969.5|971
1709792700000|2024-03-07 06:25:00|1987.91|1977.71|1987.71|1977.51|1988.13|1977.93|1984.93|1974.73|978
1709793000000|2024-03-07 06:30:00|1987.66|1977.46|1985.24|1975.04|1987.85|1977.65|1984.84|1974.64|923
1709793300000|2024-03-07 06:35:00|1985.45|1975.25|1984.31|1974.11|1987.72|1977.52|1983.41|1973.21|866
1709793600000|2024-03-07 06:40:00|1984.19|1973.99|1985.03|1974.83|1986.95|1976.75|1982.6|1972.4|886
1709793900000|2024-03-07 06:45:00|1985.17|1974.97|1974.75|1964.55|1986.01|1975.81|1973.93|1963.73|966
1709794200000|2024-03-07 06:50:00|1974.83|1964.63|1980.56|1970.36|1981.02|1970.82|1974.64|1964.44|1002
1709794500000|2024-03-07 06:55:00|1980.59|1970.39|1984.58|1974.38|1986.05|1975.85|1978.28|1968.08|876
1709794800000|2024-03-07 07:00:00|1984.62|1974.42|1986.94|1976.74|1987.29|1977.09|1981.59|1971.39|881
1709795100000|2024-03-07 07:05:00|1986.93|1976.73|1984.08|1973.88|1987.38|1977.18|1979.57|1969.37|919
1709795400000|2024-03-07 07:10:00|1984.1|1973.9|1985.85|1975.65|1986.65|1976.45|1981.64|1971.44|922
1709795700000|2024-03-07 07:15:00|1985.89|1975.69|1991.55|1981.35|1991.8|1981.6|1985.07|1974.87|628
1709796000000|2024-03-07 07:20:00|1991.56|1981.36|1996.15|1985.95|1996.82|1986.62|1991.56|1981.36|875
1709796300000|2024-03-07 07:25:00|1996.09|1985.89|2001.75|1991.55|2002.84|1992.64|1993.85|1983.65|835
1709796600000|2024-03-07 07:30:00|2001.74|1991.54|1998.88|1988.68|2001.91|1991.71|1993.08|1982.88|1024
1709796900000|2024-03-07 07:35:00|1998.84|1988.64|2006.72|1996.52|2007.68|1997.48|1998.29|1988.09|823
1709797200000|2024-03-07 07:40:00|2006.37|1996.17|2004.02|1993.82|2007.85|1997.65|2003.99|1993.79|939
1709797500000|2024-03-07 07:45:00|2003.95|1993.75|1999.27|1989.07|2004.55|1994.35|1997.3|1987.1|962
1709797800000|2024-03-07 07:50:00|1999.26|1989.06|2001.95|1991.75|2002.25|1992.05|1995.93|1985.73|959
1709798100000|2024-03-07 07:55:00|2001.45|1991.25|1999.7|1989.5|2004.73|1994.53|1998.38|1988.18|956
1709798400000|2024-03-07 08:00:00|1999.75|1989.55|2003.29|1993.09|2004.48|1994.28|1997.55|1987.35|1027
1709798700000|2024-03-07 08:05:00|2003.27|1993.07|2008.87|1998.67|2008.87|1998.67|2002.58|1992.38|910
1709799000000|2024-03-07 08:10:00|2008.88|1998.68|2002.61|1992.41|2008.9|1998.7|1999.56|1989.36|1104
1709799300000|2024-03-07 08:15:00|2002.59|1992.39|2001.79|1991.59|2007.38|1997.18|2000.45|1990.25|1077
1709799600000|2024-03-07 08:20:00|2001.77|1991.57|2002.62|1992.42|2005.85|1995.65|2001.51|1991.31|990
1709799900000|2024-03-07 08:25:00|2002.59|1992.39|2003.47|1993.27|2004.33|1994.13|1999.47|1989.27|764
1709800200000|2024-03-07 08:30:00|2003.45|1993.25|2001.97|1991.77|2004.38|1994.18|1999.13|1988.93|831
1709800500000|2024-03-07 08:35:00|2002.01|1991.81|2002.68|1992.48|2004.76|1994.56|1999.35|1989.15|1015
1709800800000|2024-03-07 08:40:00|2002.69|1992.49|2001.14|1990.94|2004.26|1994.06|2000.8|1990.6|960
1709801100000|2024-03-07 08:45:00|2000.65|1990.45|1999.06|1988.86|2003.45|1993.25|1997.6|1987.4|672
1709801400000|2024-03-07 08:50:00|1999|1988.8|2002.62|1992.42|2002.87|1992.67|1997.38|1987.18|844
1709801700000|2024-03-07 08:55:00|2002.52|1992.32|2000.69|1990.49|2002.58|1992.38|1998.66|1988.46|918
1709802000000|2024-03-07 09:00:00|2000.71|1990.51|2002.88|1992.68|2004.7|1994.5|1998.75|1988.55|940
1709802300000|2024-03-07 09:05:00|2002.87|1992.67|2005.96|1995.76|2006.53|1996.33|2002.67|1992.47|846
1709802600000|2024-03-07 09:10:00|2006.21|1996.01|2003.25|1993.05|2006.97|1996.77|2002.14|1991.94|928
1709802900000|2024-03-07 09:15:00|2003.22|1993.02|2003.99|1993.79|2006.3|1996.1|2001.36|1991.16|859
1709803200000|2024-03-07 09:20:00|2003.79|1993.59|2001.55|1991.35|2005.49|1995.29|2001.55|1991.35|876
1709803500000|2024-03-07 09:25:00|2001.6|1991.4|2000.63|1990.43|2005.01|1994.81|1999.75|1989.55|695
1709803800000|2024-03-07 09:30:00|1999.9|1989.7|1996.19|1985.99|2001.84|1991.64|1993.26|1983.06|815
1709804100000|2024-03-07 09:35:00|1996.2|1986|2000.02|1989.82|2000.56|1990.36|1996.08|1985.88|899
1709804400000|2024-03-07 09:40:00|2000|1989.8|1999.77|1989.57|2001.84|1991.64|1998.84|1988.64|703
1709804700000|2024-03-07 09:45:00|1999.74|1989.54|1995.71|1985.51|2000.84|1990.64|1995.15|1984.95|544
1709805000000|2024-03-07 09:50:00|1996.25|1986.05|1999.15|1988.95|2000.6|1990.4|1994.85|1984.65|582
1709805300000|2024-03-07 09:55:00|1999.48|1989.28|1996.38|1986.18|2000.4|1990.2|1995.53|1985.33|465
1709805600000|2024-03-07 10:00:00|1996.34|1986.14|1996.59|1986.39|1999.38|1989.18|1994.39|1984.19|798
1709805900000|2024-03-07 10:05:00|1996.65|1986.45|1999.09|1988.89|2000.5|1990.3|1993.08|1982.88|783
1709806200000|2024-03-07 10:10:00|1998.63|1988.43|1997.3|1987.1|2003.16|1992.96|1997.28|1987.08|794
1709806500000|2024-03-07 10:15:00|1997.29|1987.09|1995.26|1985.06|2001.69|1991.49|1994.73|1984.53|819
1709806800000|2024-03-07 10:20:00|1995.25|1985.05|1999.05|1988.85|1999.31|1989.11|1995.1|1984.9|751
1709807100000|2024-03-07 10:25:00|1999.09|1988.89|2001.04|1990.84|2001.68|1991.48|1999.09|1988.89|732
1709807400000|2024-03-07 10:30:00|2001.02|1990.82|1995.73|1985.53|2001.55|1991.35|1995.35|1985.15|789
1709807700000|2024-03-07 10:35:00|1995.8|1985.6|1992.53|1982.33|1995.9|1985.7|1989.49|1979.29|842
1709808000000|2024-03-07 10:40:00|1992.52|1982.32|1991.5|1981.3|1994.68|1984.48|1989.58|1979.38|811
1709808300000|2024-03-07 10:45:00|1991.62|1981.42|1993.2|1983|1994.36|1984.16|1991.08|1980.88|757
1709808600000|2024-03-07 10:50:00|1993.15|1982.95|1991.27|1981.07|1993.73|1983.53|1990.35|1980.15|789
1709808900000|2024-03-07 10:55:00|1991.22|1981.02|1994.49|1984.29|1994.57|1984.37|1991.22|1981.02|639
1709809200000|2024-03-07 11:00:00|1994.47|1984.27|2001.3|1991.1|2001.35|1991.15|1994.46|1984.26|882
1709809500000|2024-03-07 11:05:00|2001.33|1991.13|2003.47|1993.27|2005.99|1995.79|2001.33|1991.13|1034
1709809800000|2024-03-07 11:10:00|2003.53|1993.33|1999.85|1989.65|2003.53|1993.33|1998.7|1988.5|1022
1709810100000|2024-03-07 11:15:00|1999.91|1989.71|1987.12|1976.92|2000.39|1990.19|1985.4|1975.2|992
1709810400000|2024-03-07 11:20:00|1986.98|1976.78|1992.97|1982.77|1996.9|1986.7|1986.65|1976.45|909
1709810700000|2024-03-07 11:25:00|1992.98|1982.78|1998.91|1988.71|1999.56|1989.36|1988.05|1977.85|1085
1709811000000|2024-03-07 11:30:00|1998.88|1988.68|1997.15|1986.95|2002.56|1992.36|1995.23|1985.03|1052
1709811300000|2024-03-07 11:35:00|1997.17|1986.97|1992.25|1982.05|2001.64|1991.44|1987.43|1977.23|1095
1709811600000|2024-03-07 11:40:00|1992.26|1982.06|1993.93|1983.73|1994.53|1984.33|1986.83|1976.63|1073
1709811900000|2024-03-07 11:45:00|1993.96|1983.76|1988.59|1978.39|1995.95|1985.75|1988.05|1977.85|1020
1709812200000|2024-03-07 11:50:00|1988.6|1978.4|1999.03|1988.83|1999.59|1989.39|1988.6|1978.4|1019
1709812500000|2024-03-07 11:55:00|1999|1988.8|1997.75|1987.55|1999.62|1989.42|1995.08|1984.88|962
1709812800000|2024-03-07 12:00:00|1997.76|1987.56|1998.6|1988.4|2000.76|1990.56|1995.39|1985.19|994
1709813100000|2024-03-07 12:05:00|1998.57|1988.37|2001.82|1991.62|2002.21|1992.01|1996.15|1985.95|1001
1709813400000|2024-03-07 12:10:00|2001.79|1991.59|2001.91|1991.71|2003.67|1993.47|1998.86|1988.66|880
1709813700000|2024-03-07 12:15:00|2001.78|1991.58|2000.8|1990.6|2003.79|1993.59|1998.88|1988.68|978
1709814000000|2024-03-07 12:20:00|2000.9|1990.7|1997.02|1986.82|2003.02|1992.82|1996.93|1986.73|931
1709814300000|2024-03-07 12:25:00|1997.04|1986.84|1997.9|1987.7|1999.25|1989.05|1995.47|1985.27|885
1709814600000|2024-03-07 12:30:00|1997.95|1987.75|1997.54|1987.34|2000.75|1990.55|1994.53|1984.33|991
1709814900000|2024-03-07 12:35:00|1997.66|1987.46|2001.32|1991.12|2002.31|1992.11|1995.83|1985.63|941
1709815200000|2024-03-07 12:40:00|2001.36|1991.16|1996.67|1986.47|2001.4|1991.2|1995.95|1985.75|849
1709815500000|2024-03-07 12:45:00|1996.66|1986.46|1990.64|1980.44|1997.18|1986.98|1989.7|1979.5|953
1709815800000|2024-03-07 12:50:00|1990.76|1980.56|1989.35|1979.15|1991.59|1981.39|1986.41|1976.21|838
1709816100000|2024-03-07 12:55:00|1989.24|1979.04|1991.55|1981.35|1992.05|1981.85|1986.45|1976.25|980
1709816400000|2024-03-07 13:00:00|1991.53|1981.33|1984.1|1973.9|1992.21|1982.01|1984.1|1973.9|969
1709816700000|2024-03-07 13:05:00|1984.11|1973.91|1982.58|1972.38|1988.94|1978.74|1980.99|1970.79|933
1709817000000|2024-03-07 13:10:00|1982.68|1972.48|1979.19|1968.99|1983.28|1973.08|1975.98|1965.78|987
1709817300000|2024-03-07 13:15:00|1979.38|1969.18|1980.3|1970.1|1982.61|1972.41|1976.39|1966.19|1039
1709817600000|2024-03-07 13:20:00|1980.44|1970.24|1981.05|1970.85|1983.64|1973.44|1976.32|1966.12|1015
1709817900000|2024-03-07 13:25:00|1981.02|1970.82|1981.98|1971.78|1983.05|1972.85|1979.33|1969.13|752
1709818200000|2024-03-07 13:30:00|1981.96|1971.76|1982.57|1972.37|1987.66|1977.46|1980.29|1970.09|954
1709818500000|2024-03-07 13:35:00|1982.53|1972.33|1983.72|1973.52|1987.62|1977.42|1981.7|1971.5|913
1709818800000|2024-03-07 13:40:00|1983.74|1973.54|1986.63|1976.43|1988.38|1978.18|1981.04|1970.84|996
1709819100000|2024-03-07 13:45:00|1986.58|1976.38|1991.52|1981.32|1992.06|1981.86|1985.89|1975.69|870
1709819400000|2024-03-07 13:50:00|1991.6|1981.4|1993.38|1983.18|1994.12|1983.92|1990.2|1980|991
1709819700000|2024-03-07 13:55:00|1992.85|1982.65|1996.71|1986.51|1999.92|1989.72|1992.85|1982.65|600
1709820000000|2024-03-07 14:00:00|1996.74|1986.54|2000.53|1990.33|2003.72|1993.52|1996.68|1986.48|983
1709820300000|2024-03-07 14:05:00|2000.48|1990.28|2001.67|1991.47|2004.34|1994.14|1996.7|1986.5|1025
1709820600000|2024-03-07 14:10:00|2001.64|1991.44|2001.41|1991.21|2003.46|1993.26|1999.35|1989.15|1003
1709820900000|2024-03-07 14:15:00|2001.53|1991.33|2005.99|1995.79|2007.58|1997.38|2001.27|1991.07|906
1709821200000|2024-03-07 14:20:00|2005.76|1995.56|2010.14|1999.94|2013.74|2003.54|2005.58|1995.38|1044
1709821500000|2024-03-07 14:25:00|2009.82|1999.62|2011.27|2001.07|2013.19|2002.99|2007.51|1997.31|1041
1709821800000|2024-03-07 14:30:00|2011.09|2000.89|2016.7|2006.5|2018.39|2008.19|2005.84|1995.64|1123
1709822100000|2024-03-07 14:35:00|2016.72|2006.52|2023.64|2013.44|2024.2|2014|2016.05|2005.85|1066
1709822400000|2024-03-07 14:40:00|2023.58|2013.38|2001.62|1991.42|2024.75|2014.55|1995.75|1985.55|1098
1709822700000|2024-03-07 14:45:00|2001.73|1991.53|1995.33|1985.13|2005.07|1994.87|1974.25|1964.05|1168
1709823000000|2024-03-07 14:50:00|1995.23|1985.03|2000.77|1990.57|2005.8|1995.6|1988.54|1978.34|1112
1709823300000|2024-03-07 14:55:00|2000.74|1990.54|2003.55|1993.35|2008.23|1998.03|1997.86|1987.66|1157
1709823600000|2024-03-07 15:00:00|2003.66|1993.46|2005.15|1994.95|2012.32|2002.12|2000.78|1990.58|1090
1709823900000|2024-03-07 15:05:00|2005.05|1994.85|1998.18|1987.98|2011.52|2001.32|1995.08|1984.88|1138
1709824200000|2024-03-07 15:10:00|1997.97|1987.77|1995.53|1985.33|2004.66|1994.46|1995.2|1985|1136
1709824500000|2024-03-07 15:15:00|1995.45|1985.25|2003.26|1993.06|2007.27|1997.07|1994.7|1984.5|1128
1709824800000|2024-03-07 15:20:00|2003.35|1993.15|1996.92|1986.72|2005.24|1995.04|1991.59|1981.39|1088
1709825100000|2024-03-07 15:25:00|1997|1986.8|1994.86|1984.66|2000.5|1990.3|1991.1|1980.9|1039
1709825400000|2024-03-07 15:30:00|1994.91|1984.71|2004.19|1993.99|2005.21|1995.01|1994.5|1984.3|1117
1709825700000|2024-03-07 15:35:00|2004.07|1993.87|2002.69|1992.49|2007.88|1997.68|2000.56|1990.36|1097
1709826000000|2024-03-07 15:40:00|2002.77|1992.57|2005.34|1995.14|2006.15|1995.95|2000.54|1990.34|1082
1709826300000|2024-03-07 15:45:00|2005.32|1995.12|2013.02|2002.82|2013.25|2003.05|2004.53|1994.33|959
1709826600000|2024-03-07 15:50:00|2013.01|2002.81|2011.12|2000.92|2013.47|2003.27|2006.68|1996.48|1070
1709826900000|2024-03-07 15:55:00|2011.11|2000.91|2013.4|2003.2|2016.15|2005.95|2010|1999.8|928
1709827200000|2024-03-07 16:00:00|2014|2003.8|2021.03|2010.83|2024.23|2014.03|2010.95|2000.75|913
1709827500000|2024-03-07 16:05:00|2020.95|2010.75|2018.8|2008.6|2023.64|2013.44|2014.73|2004.53|989
1709827800000|2024-03-07 16:10:00|2018.75|2008.55|2011.86|2001.66|2020.6|2010.4|2006.4|1996.2|931
1709828100000|2024-03-07 16:15:00|2011.87|2001.67|2009.94|1999.74|2015.39|2005.19|2005.15|1994.95|1104
1709828400000|2024-03-07 16:20:00|2009.95|1999.75|2012.73|2002.53|2015.53|2005.33|2005.36|1995.16|1016
1709828700000|2024-03-07 16:25:00|2012.4|2002.2|2008.68|1998.48|2016.13|2005.93|2007.15|1996.95|914
1709829000000|2024-03-07 16:30:00|2008.62|1998.42|2009.25|1999.05|2011.37|2001.17|2005.47|1995.27|957
1709829300000|2024-03-07 16:35:00|2009.26|1999.06|2008.76|1998.56|2010.85|2000.65|2003.58|1993.38|926
1709829600000|2024-03-07 16:40:00|2008.71|1998.51|2009.71|1999.51|2013.23|2003.03|2008.45|1998.25|907
1709829900000|2024-03-07 16:45:00|2009.67|1999.47|2008.78|1998.58|2011.15|2000.95|2003.78|1993.58|860
1709830200000|2024-03-07 16:50:00|2008.75|1998.55|2021.54|2011.34|2021.54|2011.34|2008.7|1998.5|829
1709830500000|2024-03-07 16:55:00|2021.37|2011.17|2018.54|2008.34|2021.98|2011.78|2015|2004.8|705
1709830800000|2024-03-07 17:00:00|2018.62|2008.42|2017.02|2006.82|2020.08|2009.88|2014.17|2003.97|820
1709831100000|2024-03-07 17:05:00|2016.79|2006.59|2023.52|2013.32|2023.7|2013.5|2014.95|2004.75|993
1709831400000|2024-03-07 17:10:00|2023.64|2013.44|2023.35|2013.15|2024.46|2014.26|2021.45|2011.25|999
1709831700000|2024-03-07 17:15:00|2023.38|2013.18|2017.55|2007.35|2023.68|2013.48|2014.3|2004.1|1097
1709832000000|2024-03-07 17:20:00|2017.62|2007.42|2020.55|2010.35|2021.58|2011.38|2014.31|2004.11|954
1709832300000|2024-03-07 17:25:00|2020.66|2010.46|2019.4|2009.2|2023.7|2013.5|2018.02|2007.82|916
1709832600000|2024-03-07 17:30:00|2019.5|2009.3|2021.34|2011.14|2023.21|2013.01|2016.51|2006.31|955
1709832900000|2024-03-07 17:35:00|2021.39|2011.19|2021.1|2010.9|2023.28|2013.08|2019.35|2009.15|1018
1709833200000|2024-03-07 17:40:00|2021.24|2011.04|2023.37|2013.17|2023.87|2013.67|2019.64|2009.44|904
1709833500000|2024-03-07 17:45:00|2023.42|2013.22|2020.15|2009.95|2023.47|2013.27|2019.6|2009.4|625
1709833800000|2024-03-07 17:50:00|2020.1|2009.9|2019.95|2009.75|2021.52|2011.32|2018.17|2007.97|753
1709834100000|2024-03-07 17:55:00|2020|2009.8|2019.85|2009.65|2020.75|2010.55|2013.87|2003.67|983
1709834400000|2024-03-07 18:00:00|2019.96|2009.76|2014|2003.8|2021.03|2010.83|2013.56|2003.36|765
1709834700000|2024-03-07 18:05:00|2013.95|2003.75|2012.12|2001.92|2014.8|2004.6|2008.45|1998.25|805
1709835000000|2024-03-07 18:10:00|2012.07|2001.87|2009.92|1999.72|2013|2002.8|2008.76|1998.56|709
1709835300000|2024-03-07 18:15:00|2009.87|1999.67|2008.2|1998|2011.47|2001.27|2006.95|1996.75|583
1709835600000|2024-03-07 18:20:00|2008.88|1998.68|2007.77|1997.57|2009.2|1999|2005.75|1995.55|635
1709835900000|2024-03-07 18:25:00|2007.78|1997.58|2013.05|2002.85|2013.2|2003|2006.14|1995.94|547
1709836200000|2024-03-07 18:30:00|2012.95|2002.75|2005.4|1995.2|2013.59|2003.39|2005.4|1995.2|690
1709836500000|2024-03-07 18:35:00|2005.35|1995.15|2009.57|1999.37|2010.6|2000.4|2005.35|1995.15|500
1709836800000|2024-03-07 18:40:00|2009.24|1999.04|2013.32|2003.12|2015.65|2005.45|2006.98|1996.78|607
1709837100000|2024-03-07 18:45:00|2013.3|2003.1|2020.78|2010.58|2023.01|2012.81|2012.75|2002.55|894
1709837400000|2024-03-07 18:50:00|2020.88|2010.68|2021.18|2010.98|2023.25|2013.05|2017.53|2007.33|845
1709837700000|2024-03-07 18:55:00|2022.16|2011.96|2024.26|2014.06|2025.23|2015.03|2021.77|2011.57|722
1709838000000|2024-03-07 19:00:00|2024.23|2014.03|2020.17|2009.97|2026.6|2016.4|2017.22|2007.02|889
1709838300000|2024-03-07 19:05:00|2020.27|2010.07|2020.19|2009.99|2021.42|2011.22|2016.25|2006.05|885
1709838600000|2024-03-07 19:10:00|2020.22|2010.02|2017.28|2007.08|2023.33|2013.13|2016.73|2006.53|499
1709838900000|2024-03-07 19:15:00|2017.31|2007.11|2011.36|2001.16|2019.19|2008.99|2010.03|1999.83|746
1709839200000|2024-03-07 19:20:00|2011.75|2001.55|2008.4|1998.2|2012.11|2001.91|2006.9|1996.7|694
1709839500000|2024-03-07 19:25:00|2008.37|1998.17|2010.75|2000.55|2012.26|2002.06|2006.13|1995.93|736
1709839800000|2024-03-07 19:30:00|2010.7|2000.5|2013.32|2003.12|2013.35|2003.15|2007.09|1996.89|756
1709840100000|2024-03-07 19:35:00|2013.29|2003.09|2012.11|2001.91|2013.97|2003.77|2009.47|1999.27|684
1709840400000|2024-03-07 19:40:00|2012.12|2001.92|2016.22|2006.02|2016.64|2006.44|2011.16|2000.96|505
1709840700000|2024-03-07 19:45:00|2016.2|2006|2014.45|2004.25|2020.63|2010.43|2014.24|2004.04|493
1709841000000|2024-03-07 19:50:00|2014.6|2004.4|2016.94|2006.74|2017.56|2007.36|2013.77|2003.57|601
1709841300000|2024-03-07 19:55:00|2017.03|2006.83|2016.62|2006.42|2017.5|2007.3|2013.3|2003.1|607
1709841600000|2024-03-07 20:00:00|2015.77|2005.57|2016.19|2005.99|2020.59|2010.39|2015.48|2005.28|819
1709841900000|2024-03-07 20:05:00|2016.2|2006|2016.47|2006.27|2018.36|2008.16|2011.08|2000.88|827
1709842200000|2024-03-07 20:10:00|2016.18|2005.98|2015.04|2004.84|2019.03|2008.83|2010.4|2000.2|674
1709842500000|2024-03-07 20:15:00|2015.08|2004.88|2018.27|2008.07|2019.22|2009.02|2014.8|2004.6|640
1709842800000|2024-03-07 20:20:00|2018.69|2008.49|2016.05|2005.85|2019.53|2009.33|2011.45|2001.25|524
1709843100000|2024-03-07 20:25:00|2016.04|2005.84|2015.22|2005.02|2019.66|2009.46|2011.75|2001.55|625
1709843400000|2024-03-07 20:30:00|2015.17|2004.97|2020.9|2010.7|2024.6|2014.4|2014.65|2004.45|847
1709843700000|2024-03-07 20:35:00|2022.7|2012.5|2022.25|2012.05|2024.75|2014.55|2016.13|2005.93|784
1709844000000|2024-03-07 20:40:00|2022.04|2011.84|2018.65|2008.45|2026.65|2016.45|2016.63|2006.43|847
1709844300000|2024-03-07 20:45:00|2018.55|2008.35|2023.23|2013.03|2024.51|2014.31|2015.15|2004.95|839
1709844600000|2024-03-07 20:50:00|2024.26|2014.06|2017.89|2007.69|2026.48|2016.28|2015.18|2004.98|617
1709844900000|2024-03-07 20:55:00|2019.4|2009.2|2017.4|2007.2|2020.31|2010.11|2016.18|2005.98|894
1709845200000|2024-03-07 21:00:00|2017.56|2007.36|2012.05|2001.85|2019.39|2009.19|2008.48|1998.28|1026
1709845500000|2024-03-07 21:05:00|2012.04|2001.84|2015.03|2004.83|2017.81|2007.61|2008.45|1998.25|996
1709845800000|2024-03-07 21:10:00|2014.73|2004.53|2012.48|2002.28|2016.6|2006.4|2008.35|1998.15|978
1709846100000|2024-03-07 21:15:00|2012.77|2002.57|2018.08|2007.88|2019.6|2009.4|2010.38|2000.18|973
1709846400000|2024-03-07 21:20:00|2018.02|2007.82|2016.28|2006.08|2019.03|2008.83|2014.1|2003.9|927
1709846700000|2024-03-07 21:25:00|2016.67|2006.47|2016.94|2006.74|2018.35|2008.15|2011.37|2001.17|728
1709847000000|2024-03-07 21:30:00|2016.98|2006.78|2012.17|2001.97|2020.1|2009.9|2010.55|2000.35|692
1709847300000|2024-03-07 21:35:00|2011|2000.8|2017.17|2006.97|2019.22|2009.02|2007.75|1997.55|805
1709847600000|2024-03-07 21:40:00|2017.13|2006.93|2017|2006.8|2018.89|2008.69|2015.9|2005.7|585
1709847900000|2024-03-07 21:45:00|2016.95|2006.75|2009.4|1999.2|2017.31|2007.11|2009.05|1998.85|642
1709848200000|2024-03-07 21:50:00|2009.3|1999.1|2010.22|2000.02|2011.68|2001.48|2007.5|1997.3|494
1709848500000|2024-03-07 21:55:00|2010.21|2000.01|2010.93|2000.73|2014.71|2004.51|2008.85|1998.65|807
1709848800000|2024-03-07 22:00:00|2010.91|2000.71|2015.33|2005.13|2015.75|2005.55|2010.91|2000.71|686
1709849100000|2024-03-07 22:05:00|2015.29|2005.09|2016.27|2006.07|2016.77|2006.57|2012.14|2001.94|580
1709849400000|2024-03-07 22:10:00|2016.21|2006.01|2017.83|2007.63|2018.82|2008.62|2013.8|2003.6|683
1709849700000|2024-03-07 22:15:00|2017.82|2007.62|2017.41|2007.21|2020.12|2009.92|2017.21|2007.01|543
1709850000000|2024-03-07 22:20:00|2017.31|2007.11|2017.3|2007.1|2017.66|2007.46|2015.75|2005.55|467
1709850300000|2024-03-07 22:25:00|2017.36|2007.16|2016.14|2005.94|2017.8|2007.6|2011.8|2001.6|594
1709850600000|2024-03-07 22:30:00|2016.13|2005.93|2011.02|2000.82|2016.17|2005.97|2010.77|2000.57|451
1709850900000|2024-03-07 22:35:00|2011.01|2000.81|2011.76|2001.56|2013.71|2003.51|2008.22|1998.02|505
1709851200000|2024-03-07 22:40:00|2011.75|2001.55|2003.5|1993.3|2012.46|2002.26|2002.17|1991.97|557
1709851500000|2024-03-07 22:45:00|2003.24|1993.04|2011.39|2001.19|2011.52|2001.32|2003.24|1993.04|629
1709851800000|2024-03-07 22:50:00|2011.46|2001.26|2009.29|1999.09|2012.55|2002.35|2008.11|1997.91|594
1709852100000|2024-03-07 22:55:00|2009.43|1999.23|2007.25|1997.05|2011.78|2001.58|2007.18|1996.98|486
1709852400000|2024-03-07 23:00:00|2007.31|1997.11|2007.67|1997.47|2010.16|1999.96|2005.65|1995.45|683
1709852700000|2024-03-07 23:05:00|2007.2|1997|2017.25|2007.05|2018.26|2008.06|2007.2|1997|724
1709853000000|2024-03-07 23:10:00|2017.15|2006.95|2020.82|2010.62|2021.71|2011.51|2015.15|2004.95|642
1709853300000|2024-03-07 23:15:00|2020.77|2010.57|2016.01|2005.81|2021.55|2011.35|2013.1|2002.9|774
1709853600000|2024-03-07 23:20:00|2015.02|2004.82|2012.55|2002.35|2018.4|2008.2|2012.55|2002.35|696
1709853900000|2024-03-07 23:25:00|2012.65|2002.45|2013.5|2003.3|2017.21|2007.01|2012.35|2002.15|544
1709854200000|2024-03-07 23:30:00|2013.52|2003.32|2018.21|2008.01|2019.95|2009.75|2013.13|2002.93|631
1709854500000|2024-03-07 23:35:00|2018.24|2008.04|2017.84|2007.64|2018.87|2008.67|2014.95|2004.75|608
1709854800000|2024-03-07 23:40:00|2017.86|2007.66|2017.4|2007.2|2019.97|2009.77|2015|2004.8|475
1709855100000|2024-03-07 23:45:00|2017.9|2007.7|2019.11|2008.91|2020.41|2010.21|2011.4|2001.2|639
1709855400000|2024-03-07 23:50:00|2019.07|2008.87|2018.39|2008.19|2020.12|2009.92|2015.25|2005.05|798
1709855700000|2024-03-07 23:55:00|2018.19|2007.99|2015.25|2005.05|2018.29|2008.09|2013.43|2003.23|781
1709769600000|2024-03-07 00:00:00|2014.15|2003.95|2014.31|2004.11|2019.33|2009.13|2014.05|2003.85|932
1709769900000|2024-03-07 00:05:00|2014.54|2004.34|2020.66|2010.46|2021.47|2011.27|2010.51|2000.31|988
1709770200000|2024-03-07 00:10:00|2020.64|2010.44|2023.78|2013.58|2023.78|2013.58|2020.3|2010.1|739
1709770500000|2024-03-07 00:15:00|2023.83|2013.63|2020.98|2010.78|2023.83|2013.63|2018.65|2008.45|746
1709770800000|2024-03-07 00:20:00|2021|2010.8|2013.79|2003.59|2021|2010.8|2010.44|2000.24|1038
1709771100000|2024-03-07 00:25:00|2013.85|2003.65|2008.84|1998.64|2016.17|2005.97|2004.63|1994.43|1017
1709771400000|2024-03-07 00:30:00|2008.77|1998.57|2017.13|2006.93|2020.14|2009.94|2008.73|1998.53|1069
1709771700000|2024-03-07 00:35:00|2017.04|2006.84|2028.28|2018.08|2030.56|2020.36|2016.23|2006.03|992
1709772000000|2024-03-07 00:40:00|2028.31|2018.11|2025.71|2015.51|2030.44|2020.24|2024.31|2014.11|1027
1709772300000|2024-03-07 00:45:00|2025.67|2015.47|2033.48|2023.28|2034.41|2024.21|2025.4|2015.2|966
1709772600000|2024-03-07 00:50:00|2033.56|2023.36|2034.73|2024.53|2034.98|2024.78|2030.41|2020.21|832
1709772900000|2024-03-07 00:55:00|2034.71|2024.51|2039.41|2029.21|2039.55|2029.35|2032.85|2022.65|437
1709773200000|2024-03-07 01:00:00|2039.06|2028.86|2025.66|2015.46|2039.53|2029.33|2024.6|2014.4|946
1709773500000|2024-03-07 01:05:00|2025.62|2015.42|2011.6|2001.4|2025.85|2015.65|2011.18|2000.98|1139
1709773800000|2024-03-07 01:10:00|2011.8|2001.6|2022.26|2012.06|2024.4|2014.2|2007.73|1997.53|1073
1709774100000|2024-03-07 01:15:00|2021.43|2011.23|2028.88|2018.68|2029.8|2019.6|2017.73|2007.53|1020
1709774400000|2024-03-07 01:20:00|2029|2018.8|2022.11|2011.91|2029.85|2019.65|2018.41|2008.21|950
1709774700000|2024-03-07 01:25:00|2021.98|2011.78|2034.68|2024.48|2034.76|2024.56|2020.45|2010.25|773
1709775000000|2024-03-07 01:30:00|2034.67|2024.47|2044.68|2034.48|2046.02|2035.82|2025.76|2015.56|962
1709775300000|2024-03-07 01:35:00|2045.09|2034.89|2024.3|2014.1|2045.14|2034.94|2024.3|2014.1|972
1709775600000|2024-03-07 01:40:00|2024.41|2014.21|2029.37|2019.17|2030.81|2020.61|2023.22|2013.02|1023
1709775900000|2024-03-07 01:45:00|2029.36|2019.16|2024.12|2013.92|2030.24|2020.04|2020.7|2010.5|922
1709776200000|2024-03-07 01:50:00|2024.09|2013.89|2032.4|2022.2|2033.13|2022.93|2022.54|2012.34|965
1709776500000|2024-03-07 01:55:00|2032.33|2022.13|2036.9|2026.7|2038.19|2027.99|2032.1|2021.9|994
1709776800000|2024-03-07 02:00:00|2037|2026.8|2034.13|2023.93|2037.6|2027.4|2030.7|2020.5|1046
1709777100000|2024-03-07 02:05:00|2034.03|2023.83|2029.59|2019.39|2035.9|2025.7|2029.35|2019.15|953
1709777400000|2024-03-07 02:10:00|2029.58|2019.38|2033.24|2023.04|2035.05|2024.85|2026.15|2015.95|1035
1709777700000|2024-03-07 02:15:00|2033.14|2022.94|2026.54|2016.34|2035.65|2025.45|2024.44|2014.24|1031
1709778000000|2024-03-07 02:20:00|2026.56|2016.36|2019.57|2009.37|2026.66|2016.46|2018.33|2008.13|967
1709778300000|2024-03-07 02:25:00|2019.33|2009.13|2012.78|2002.58|2019.44|2009.24|2008.92|1998.72|922
1709778600000|2024-03-07 02:30:00|2012.7|2002.5|2014.79|2004.59|2015.69|2005.49|2005.45|1995.25|1008
1709778900000|2024-03-07 02:35:00|2014.85|2004.65|2021.69|2011.49|2021.88|2011.68|2012.37|2002.17|907
1709779200000|2024-03-07 02:40:00|2021.68|2011.48|2015.57|2005.37|2022.46|2012.26|2013.7|2003.5|977
1709779500000|2024-03-07 02:45:00|2015.7|2005.5|2022.05|2011.85|2026.66|2016.46|2014.25|2004.05|916
1709779800000|2024-03-07 02:50:00|2022|2011.8|2025.41|2015.21|2032.42|2022.22|2021.05|2010.85|900
1709780100000|2024-03-07 02:55:00|2025.44|2015.24|2022.86|2012.66|2025.74|2015.54|2018.81|2008.61|945
1709780400000|2024-03-07 03:00:00|2022.84|2012.64|2025.74|2015.54|2026.13|2015.93|2015.65|2005.45|998
1709780700000|2024-03-07 03:05:00|2025.67|2015.47|2023.86|2013.66|2025.91|2015.71|2018|2007.8|951
1709781000000|2024-03-07 03:10:00|2023.88|2013.68|2027.8|2017.6|2028.64|2018.44|2020.8|2010.6|919
1709781300000|2024-03-07 03:15:00|2027.9|2017.7|2030.92|2020.72|2031.36|2021.16|2022.19|2011.99|973
1709781600000|2024-03-07 03:20:00|2030.89|2020.69|2025.74|2015.54|2031.17|2020.97|2023.9|2013.7|901
1709781900000|2024-03-07 03:25:00|2025.75|2015.55|2020.13|2009.93|2027.44|2017.24|2019.85|2009.65|934
1709782200000|2024-03-07 03:30:00|2020.23|2010.03|2013.68|2003.48|2020.65|2010.45|2013.55|2003.35|1025
1709782500000|2024-03-07 03:35:00|2013.65|2003.45|1998.68|1988.48|2013.79|2003.59|1995.65|1985.45|809
1709782800000|2024-03-07 03:40:00|1998.82|1988.62|1998.46|1988.26|2003.84|1993.64|1995.88|1985.68|1097
1709783100000|2024-03-07 03:45:00|1998.63|1988.43|2006.97|1996.77|2007.68|1997.48|1998.63|1988.43|1055
1709783400000|2024-03-07 03:50:00|2006.98|1996.78|2008.12|1997.92|2009.97|1999.77|2004.59|1994.39|1041
1709783700000|2024-03-07 03:55:00|2008.15|1997.95|2003.04|1992.84|2008.78|1998.58|2000.87|1990.67|1060
1709784000000|2024-03-07 04:00:00|2002.98|1992.78|1995.71|1985.51|2008.81|1998.61|1995.02|1984.82|1095
1709784300000|2024-03-07 04:05:00|1995.66|1985.46|2004.7|1994.5|2005.68|1995.48|1992.7|1982.5|1087
1709784600000|2024-03-07 04:10:00|2004.71|1994.51|2004.54|1994.34|2008.44|1998.24|2003.55|1993.35|1034
1709784900000|2024-03-07 04:15:00|2004.47|1994.27|2010.56|2000.36|2012.07|2001.87|2003.9|1993.7|1013
1709785200000|2024-03-07 04:20:00|2010.53|2000.33|2003.59|1993.39|2010.53|2000.33|2000.92|1990.72|1060
1709785500000|2024-03-07 04:25:00|2003.55|1993.35|2008.1|1997.9|2010.74|2000.54|2003.42|1993.22|970
1709785800000|2024-03-07 04:30:00|2008.12|1997.92|2005.08|1994.88|2009.07|1998.87|2004.2|1994|916
1709786100000|2024-03-07 04:35:00|2005.12|1994.92|2006.89|1996.69|2010.43|2000.23|2003.55|1993.35|884
1709786400000|2024-03-07 04:40:00|2006.85|1996.65|2004.5|1994.3|2007.92|1997.72|2004.2|1994|889
1709786700000|2024-03-07 04:45:00|2004.45|1994.25|2001.87|1991.67|2005.68|1995.48|1999.74|1989.54|1056
1709787000000|2024-03-07 04:50:00|2001.84|1991.64|1994.81|1984.61|2004.25|1994.05|1991.65|1981.45|1005
1709787300000|2024-03-07 04:55:00|1994.78|1984.58|1996.08|1985.88|1998.93|1988.73|1989.68|1979.48|1013
1709787600000|2024-03-07 05:00:00|1996.17|1985.97|1999.86|1989.66|2002.72|1992.52|1994.55|1984.35|886
1709787900000|2024-03-07 05:05:00|2000.03|1989.83|1993.11|1982.91|2000.63|1990.43|1991.41|1981.21|1045
1709788200000|2024-03-07 05:10:00|1992.75|1982.55|1993.63|1983.43|1996.28|1986.08|1988.05|1977.85|1020
1709788500000|2024-03-07 05:15:00|1993.66|1983.46|1996.26|1986.06|1996.58|1986.38|1987.95|1977.75|1024
1709788800000|2024-03-07 05:20:00|1996.27|1986.07|1998.24|1988.04|2000.01|1989.81|1993.44|1983.24|1008
1709789100000|2024-03-07 05:25:00|1998.63|1988.43|1993.85|1983.65|2000.51|1990.31|1990.93|1980.73|1022
1709789400000|2024-03-07 05:30:00|1994.44|1984.24|1985.48|1975.28|1994.77|1984.57|1984.9|1974.7|1017
1709789700000|2024-03-07 05:35:00|1985.44|1975.24|1981.6|1971.4|1988.11|1977.91|1978.7|1968.5|968
1709790000000|2024-03-07 05:40:00|1981|1970.8|1972.01|1961.81|1983.18|1972.98|1970.41|1960.21|959
1709790300000|2024-03-07 05:45:00|1972.03|1961.83|1979.28|1969.08|1980.84|1970.64|1972.03|1961.83|1049
1709790600000|2024-03-07 05:50:00|1979.34|1969.14|1966.34|1956.14|1980.49|1970.29|1965.15|1954.95|1076
1709790900000|2024-03-07 05:55:00|1966.4|1956.2|1974.29|1964.09|1975.8|1965.6|1966.1|1955.9|1085
1709791200000|2024-03-07 06:00:00|1974.19|1963.99|1977.88|1967.68|1979.56|1969.36|1972.01|1961.81|1078
1709791500000|2024-03-07 06:05:00|1977.87|1967.67|1966.57|1956.37|1978.48|1968.28|1966.21|1956.01|1088
1709791800000|2024-03-07 06:10:00|1966.53|1956.33|1975.86|1965.66|1976.9|1966.7|1964.63|1954.43|1097
1709792100000|2024-03-07 06:15:00|1976|1965.8|1979.74|1969.54|1979.98|1969.78|1974.82|1964.62|989
1709792400000|2024-03-07 06:20:00|1979.73|1969.53|1987.96|1977.76|1987.99|1977.79|1979.7|1969.5|971
1709792700000|2024-03-07 06:25:00|1987.91|1977.71|1987.71|1977.51|1988.13|1977.93|1984.93|1974.73|978
1709793000000|2024-03-07 06:30:00|1987.66|1977.46|1985.24|1975.04|1987.85|1977.65|1984.84|1974.64|923
1709793300000|2024-03-07 06:35:00|1985.45|1975.25|1984.31|1974.11|1987.72|1977.52|1983.41|1973.21|866
1709793600000|2024-03-07 06:40:00|1984.19|1973.99|1985.03|1974.83|1986.95|1976.75|1982.6|1972.4|886
1709793900000|2024-03-07 06:45:00|1985.17|1974.97|1974.75|1964.55|1986.01|1975.81|1973.93|1963.73|966
1709794200000|2024-03-07 06:50:00|1974.83|1964.63|1980.56|1970.36|1981.02|1970.82|1974.64|1964.44|1002
1709794500000|2024-03-07 06:55:00|1980.59|1970.39|1984.58|1974.38|1986.05|1975.85|1978.28|1968.08|876
1709794800000|2024-03-07 07:00:00|1984.62|1974.42|1986.94|1976.74|1987.29|1977.09|1981.59|1971.39|881
1709795100000|2024-03-07 07:05:00|1986.93|1976.73|1984.08|1973.88|1987.38|1977.18|1979.57|1969.37|919
1709795400000|2024-03-07 07:10:00|1984.1|1973.9|1985.85|1975.65|1986.65|1976.45|1981.64|1971.44|922
1709795700000|2024-03-07 07:15:00|1985.89|1975.69|1991.55|1981.35|1991.8|1981.6|1985.07|1974.87|628
1709796000000|2024-03-07 07:20:00|1991.56|1981.36|1996.15|1985.95|1996.82|1986.62|1991.56|1981.36|875
1709796300000|2024-03-07 07:25:00|1996.09|1985.89|2001.75|1991.55|2002.84|1992.64|1993.85|1983.65|835
1709796600000|2024-03-07 07:30:00|2001.74|1991.54|1998.88|1988.68|2001.91|1991.71|1993.08|1982.88|1024
1709796900000|2024-03-07 07:35:00|1998.84|1988.64|2006.72|1996.52|2007.68|1997.48|1998.29|1988.09|823
1709797200000|2024-03-07 07:40:00|2006.37|1996.17|2004.02|1993.82|2007.85|1997.65|2003.99|1993.79|939
1709797500000|2024-03-07 07:45:00|2003.95|1993.75|1999.27|1989.07|2004.55|1994.35|1997.3|1987.1|962
1709797800000|2024-03-07 07:50:00|1999.26|1989.06|2001.95|1991.75|2002.25|1992.05|1995.93|1985.73|959
1709798100000|2024-03-07 07:55:00|2001.45|1991.25|1999.7|1989.5|2004.73|1994.53|1998.38|1988.18|956
1709798400000|2024-03-07 08:00:00|1999.75|1989.55|2003.29|1993.09|2004.48|1994.28|1997.55|1987.35|1027
1709798700000|2024-03-07 08:05:00|2003.27|1993.07|2008.87|1998.67|2008.87|1998.67|2002.58|1992.38|910
1709799000000|2024-03-07 08:10:00|2008.88|1998.68|2002.61|1992.41|2008.9|1998.7|1999.56|1989.36|1104
1709799300000|2024-03-07 08:15:00|2002.59|1992.39|2001.79|1991.59|2007.38|1997.18|2000.45|1990.25|1077
1709799600000|2024-03-07 08:20:00|2001.77|1991.57|2002.62|1992.42|2005.85|1995.65|2001.51|1991.31|990
1709799900000|2024-03-07 08:25:00|2002.59|1992.39|2003.47|1993.27|2004.33|1994.13|1999.47|1989.27|764
1709800200000|2024-03-07 08:30:00|2003.45|1993.25|2001.97|1991.77|2004.38|1994.18|1999.13|1988.93|831
1709800500000|2024-03-07 08:35:00|2002.01|1991.81|2002.68|1992.48|2004.76|1994.56|1999.35|1989.15|1015
1709800800000|2024-03-07 08:40:00|2002.69|1992.49|2001.14|1990.94|2004.26|1994.06|2000.8|1990.6|960
1709801100000|2024-03-07 08:45:00|2000.65|1990.45|1999.06|1988.86|2003.45|1993.25|1997.6|1987.4|672
1709801400000|2024-03-07 08:50:00|1999|1988.8|2002.62|1992.42|2002.87|1992.67|1997.38|1987.18|844
1709801700000|2024-03-07 08:55:00|2002.52|1992.32|2000.69|1990.49|2002.58|1992.38|1998.66|1988.46|918
1709802000000|2024-03-07 09:00:00|2000.71|1990.51|2002.88|1992.68|2004.7|1994.5|1998.75|1988.55|940
1709802300000|2024-03-07 09:05:00|2002.87|1992.67|2005.96|1995.76|2006.53|1996.33|2002.67|1992.47|846
1709802600000|2024-03-07 09:10:00|2006.21|1996.01|2003.25|1993.05|2006.97|1996.77|2002.14|1991.94|928
1709802900000|2024-03-07 09:15:00|2003.22|1993.02|2003.99|1993.79|2006.3|1996.1|2001.36|1991.16|859
1709803200000|2024-03-07 09:20:00|2003.79|1993.59|2001.55|1991.35|2005.49|1995.29|2001.55|1991.35|876
1709803500000|2024-03-07 09:25:00|2001.6|1991.4|2000.63|1990.43|2005.01|1994.81|1999.75|1989.55|695
1709803800000|2024-03-07 09:30:00|1999.9|1989.7|1996.19|1985.99|2001.84|1991.64|1993.26|1983.06|815
1709804100000|2024-03-07 09:35:00|1996.2|1986|2000.02|1989.82|2000.56|1990.36|1996.08|1985.88|899
1709804400000|2024-03-07 09:40:00|2000|1989.8|1999.77|1989.57|2001.84|1991.64|1998.84|1988.64|703
1709804700000|2024-03-07 09:45:00|1999.74|1989.54|1995.71|1985.51|2000.84|1990.64|1995.15|1984.95|544
1709805000000|2024-03-07 09:50:00|1996.25|1986.05|1999.15|1988.95|2000.6|1990.4|1994.85|1984.65|582
1709805300000|2024-03-07 09:55:00|1999.48|1989.28|1996.38|1986.18|2000.4|1990.2|1995.53|1985.33|465
1709805600000|2024-03-07 10:00:00|1996.34|1986.14|1996.59|1986.39|1999.38|1989.18|1994.39|1984.19|798
1709805900000|2024-03-07 10:05:00|1996.65|1986.45|1999.09|1988.89|2000.5|1990.3|1993.08|1982.88|783
1709806200000|2024-03-07 10:10:00|1998.63|1988.43|1997.3|1987.1|2003.16|1992.96|1997.28|1987.08|794
1709806500000|2024-03-07 10:15:00|1997.29|1987.09|1995.26|1985.06|2001.69|1991.49|1994.73|1984.53|819
1709806800000|2024-03-07 10:20:00|1995.25|1985.05|1999.05|1988.85|1999.31|1989.11|1995.1|1984.9|751
1709807100000|2024-03-07 10:25:00|1999.09|1988.89|2001.04|1990.84|2001.68|1991.48|1999.09|1988.89|732
1709807400000|2024-03-07 10:30:00|2001.02|1990.82|1995.73|1985.53|2001.55|1991.35|1995.35|1985.15|789
1709807700000|2024-03-07 10:35:00|1995.8|1985.6|1992.53|1982.33|1995.9|1985.7|1989.49|1979.29|842
1709808000000|2024-03-07 10:40:00|1992.52|1982.32|1991.5|1981.3|1994.68|1984.48|1989.58|1979.38|811
1709808300000|2024-03-07 10:45:00|1991.62|1981.42|1993.2|1983|1994.36|1984.16|1991.08|1980.88|757
1709808600000|2024-03-07 10:50:00|1993.15|1982.95|1991.27|1981.07|1993.73|1983.53|1990.35|1980.15|789
1709808900000|2024-03-07 10:55:00|1991.22|1981.02|1994.49|1984.29|1994.57|1984.37|1991.22|1981.02|639
1709809200000|2024-03-07 11:00:00|1994.47|1984.27|2001.3|1991.1|2001.35|1991.15|1994.46|1984.26|882
1709809500000|2024-03-07 11:05:00|2001.33|1991.13|2003.47|1993.27|2005.99|1995.79|2001.33|1991.13|1034
1709809800000|2024-03-07 11:10:00|2003.53|1993.33|1999.85|1989.65|2003.53|1993.33|1998.7|1988.5|1022
1709810100000|2024-03-07 11:15:00|1999.91|1989.71|1987.12|1976.92|2000.39|1990.19|1985.4|1975.2|992
1709810400000|2024-03-07 11:20:00|1986.98|1976.78|1992.97|1982.77|1996.9|1986.7|1986.65|1976.45|909
1709810700000|2024-03-07 11:25:00|1992.98|1982.78|1998.91|1988.71|1999.56|1989.36|1988.05|1977.85|1085
1709811000000|2024-03-07 11:30:00|1998.88|1988.68|1997.15|1986.95|2002.56|1992.36|1995.23|1985.03|1052
1709811300000|2024-03-07 11:35:00|1997.17|1986.97|1992.25|1982.05|2001.64|1991.44|1987.43|1977.23|1095
1709811600000|2024-03-07 11:40:00|1992.26|1982.06|1993.93|1983.73|1994.53|1984.33|1986.83|1976.63|1073
1709811900000|2024-03-07 11:45:00|1993.96|1983.76|1988.59|1978.39|1995.95|1985.75|1988.05|1977.85|1020
1709812200000|2024-03-07 11:50:00|1988.6|1978.4|1999.03|1988.83|1999.59|1989.39|1988.6|1978.4|1019
1709812500000|2024-03-07 11:55:00|1999|1988.8|1997.75|1987.55|1999.62|1989.42|1995.08|1984.88|962
1709812800000|2024-03-07 12:00:00|1997.76|1987.56|1998.6|1988.4|2000.76|1990.56|1995.39|1985.19|994
1709813100000|2024-03-07 12:05:00|1998.57|1988.37|2001.82|1991.62|2002.21|1992.01|1996.15|1985.95|1001
1709813400000|2024-03-07 12:10:00|2001.79|1991.59|2001.91|1991.71|2003.67|1993.47|1998.86|1988.66|880
1709813700000|2024-03-07 12:15:00|2001.78|1991.58|2000.8|1990.6|2003.79|1993.59|1998.88|1988.68|978
1709814000000|2024-03-07 12:20:00|2000.9|1990.7|1997.02|1986.82|2003.02|1992.82|1996.93|1986.73|931
1709814300000|2024-03-07 12:25:00|1997.04|1986.84|1997.9|1987.7|1999.25|1989.05|1995.47|1985.27|885
1709814600000|2024-03-07 12:30:00|1997.95|1987.75|1997.54|1987.34|2000.75|1990.55|1994.53|1984.33|991
1709814900000|2024-03-07 12:35:00|1997.66|1987.46|2001.32|1991.12|2002.31|1992.11|1995.83|1985.63|941
1709815200000|2024-03-07 12:40:00|2001.36|1991.16|1996.67|1986.47|2001.4|1991.2|1995.95|1985.75|849
1709815500000|2024-03-07 12:45:00|1996.66|1986.46|1990.64|1980.44|1997.18|1986.98|1989.7|1979.5|953
1709815800000|2024-03-07 12:50:00|1990.76|1980.56|1989.35|1979.15|1991.59|1981.39|1986.41|1976.21|838
1709816100000|2024-03-07 12:55:00|1989.24|1979.04|1991.55|1981.35|1992.05|1981.85|1986.45|1976.25|980
1709816400000|2024-03-07 13:00:00|1991.53|1981.33|1984.1|1973.9|1992.21|1982.01|1984.1|1973.9|969
1709816700000|2024-03-07 13:05:00|1984.11|1973.91|1982.58|1972.38|1988.94|1978.74|1980.99|1970.79|933
1709817000000|2024-03-07 13:10:00|1982.68|1972.48|1979.19|1968.99|1983.28|1973.08|1975.98|1965.78|987
1709817300000|2024-03-07 13:15:00|1979.38|1969.18|1980.3|1970.1|1982.61|1972.41|1976.39|1966.19|1039
1709817600000|2024-03-07 13:20:00|1980.44|1970.24|1981.05|1970.85|1983.64|1973.44|1976.32|1966.12|1015
1709817900000|2024-03-07 13:25:00|1981.02|1970.82|1981.98|1971.78|1983.05|1972.85|1979.33|1969.13|752
1709818200000|2024-03-07 13:30:00|1981.96|1971.76|1982.57|1972.37|1987.66|1977.46|1980.29|1970.09|954
1709818500000|2024-03-07 13:35:00|1982.53|1972.33|1983.72|1973.52|1987.62|1977.42|1981.7|1971.5|913
1709818800000|2024-03-07 13:40:00|1983.74|1973.54|1986.63|1976.43|1988.38|1978.18|1981.04|1970.84|996
1709819100000|2024-03-07 13:45:00|1986.58|1976.38|1991.52|1981.32|1992.06|1981.86|1985.89|1975.69|870
1709819400000|2024-03-07 13:50:00|1991.6|1981.4|1993.38|1983.18|1994.12|1983.92|1990.2|1980|991
1709819700000|2024-03-07 13:55:00|1992.85|1982.65|1996.71|1986.51|1999.92|1989.72|1992.85|1982.65|600
1709820000000|2024-03-07 14:00:00|1996.74|1986.54|2000.53|1990.33|2003.72|1993.52|1996.68|1986.48|983
1709820300000|2024-03-07 14:05:00|2000.48|1990.28|2001.67|1991.47|2004.34|1994.14|1996.7|1986.5|1025
1709820600000|2024-03-07 14:10:00|2001.64|1991.44|2001.41|1991.21|2003.46|1993.26|1999.35|1989.15|1003
1709820900000|2024-03-07 14:15:00|2001.53|1991.33|2005.99|1995.79|2007.58|1997.38|2001.27|1991.07|906
1709821200000|2024-03-07 14:20:00|2005.76|1995.56|2010.14|1999.94|2013.74|2003.54|2005.58|1995.38|1044
1709821500000|2024-03-07 14:25:00|2009.82|1999.62|2011.27|2001.07|2013.19|2002.99|2007.51|1997.31|1041
1709821800000|2024-03-07 14:30:00|2011.09|2000.89|2016.7|2006.5|2018.39|2008.19|2005.84|1995.64|1123
1709822100000|2024-03-07 14:35:00|2016.72|2006.52|2023.64|2013.44|2024.2|2014|2016.05|2005.85|1066
1709822400000|2024-03-07 14:40:00|2023.58|2013.38|2001.62|1991.42|2024.75|2014.55|1995.75|1985.55|1098
1709822700000|2024-03-07 14:45:00|2001.73|1991.53|1995.33|1985.13|2005.07|1994.87|1974.25|1964.05|1168
1709823000000|2024-03-07 14:50:00|1995.23|1985.03|2000.77|1990.57|2005.8|1995.6|1988.54|1978.34|1112
1709823300000|2024-03-07 14:55:00|2000.74|1990.54|2003.55|1993.35|2008.23|1998.03|1997.86|1987.66|1157
1709823600000|2024-03-07 15:00:00|2003.66|1993.46|2005.15|1994.95|2012.32|2002.12|2000.78|1990.58|1090
1709823900000|2024-03-07 15:05:00|2005.05|1994.85|1998.18|1987.98|2011.52|2001.32|1995.08|1984.88|1138
1709824200000|2024-03-07 15:10:00|1997.97|1987.77|1995.53|1985.33|2004.66|1994.46|1995.2|1985|1136
1709824500000|2024-03-07 15:15:00|1995.45|1985.25|2003.26|1993.06|2007.27|1997.07|1994.7|1984.5|1128
1709824800000|2024-03-07 15:20:00|2003.35|1993.15|1996.92|1986.72|2005.24|1995.04|1991.59|1981.39|1088
1709825100000|2024-03-07 15:25:00|1997|1986.8|1994.86|1984.66|2000.5|1990.3|1991.1|1980.9|1039
1709825400000|2024-03-07 15:30:00|1994.91|1984.71|2004.19|1993.99|2005.21|1995.01|1994.5|1984.3|1117
1709825700000|2024-03-07 15:35:00|2004.07|1993.87|2002.69|1992.49|2007.88|1997.68|2000.56|1990.36|1097
1709826000000|2024-03-07 15:40:00|2002.77|1992.57|2005.34|1995.14|2006.15|1995.95|2000.54|1990.34|1082
1709826300000|2024-03-07 15:45:00|2005.32|1995.12|2013.02|2002.82|2013.25|2003.05|2004.53|1994.33|959
1709826600000|2024-03-07 15:50:00|2013.01|2002.81|2011.12|2000.92|2013.47|2003.27|2006.68|1996.48|1070
1709826900000|2024-03-07 15:55:00|2011.11|2000.91|2013.4|2003.2|2016.15|2005.95|2010|1999.8|928
1709827200000|2024-03-07 16:00:00|2014|2003.8|2021.03|2010.83|2024.23|2014.03|2010.95|2000.75|913
1709827500000|2024-03-07 16:05:00|2020.95|2010.75|2018.8|2008.6|2023.64|2013.44|2014.73|2004.53|989
1709827800000|2024-03-07 16:10:00|2018.75|2008.55|2011.86|2001.66|2020.6|2010.4|2006.4|1996.2|931
1709828100000|2024-03-07 16:15:00|2011.87|2001.67|2009.94|1999.74|2015.39|2005.19|2005.15|1994.95|1104
1709828400000|2024-03-07 16:20:00|2009.95|1999.75|2012.73|2002.53|2015.53|2005.33|2005.36|1995.16|1016
1709828700000|2024-03-07 16:25:00|2012.4|2002.2|2008.68|1998.48|2016.13|2005.93|2007.15|1996.95|914
1709829000000|2024-03-07 16:30:00|2008.62|1998.42|2009.25|1999.05|2011.37|2001.17|2005.47|1995.27|957
1709829300000|2024-03-07 16:35:00|2009.26|1999.06|2008.76|1998.56|2010.85|2000.65|2003.58|1993.38|926
1709829600000|2024-03-07 16:40:00|2008.71|1998.51|2009.71|1999.51|2013.23|2003.03|2008.45|1998.25|907
1709829900000|2024-03-07 16:45:00|2009.67|1999.47|2008.78|1998.58|2011.15|2000.95|2003.78|1993.58|860
1709830200000|2024-03-07 16:50:00|2008.75|1998.55|2021.54|2011.34|2021.54|2011.34|2008.7|1998.5|829
1709830500000|2024-03-07 16:55:00|2021.37|2011.17|2018.54|2008.34|2021.98|2011.78|2015|2004.8|705
1709830800000|2024-03-07 17:00:00|2018.62|2008.42|2017.02|2006.82|2020.08|2009.88|2014.17|2003.97|820
1709831100000|2024-03-07 17:05:00|2016.79|2006.59|2023.52|2013.32|2023.7|2013.5|2014.95|2004.75|993
1709831400000|2024-03-07 17:10:00|2023.64|2013.44|2023.35|2013.15|2024.46|2014.26|2021.45|2011.25|999
1709831700000|2024-03-07 17:15:00|2023.38|2013.18|2017.55|2007.35|2023.68|2013.48|2014.3|2004.1|1097
1709832000000|2024-03-07 17:20:00|2017.62|2007.42|2020.55|2010.35|2021.58|2011.38|2014.31|2004.11|954
1709832300000|2024-03-07 17:25:00|2020.66|2010.46|2019.4|2009.2|2023.7|2013.5|2018.02|2007.82|916
1709832600000|2024-03-07 17:30:00|2019.5|2009.3|2021.34|2011.14|2023.21|2013.01|2016.51|2006.31|955
1709832900000|2024-03-07 17:35:00|2021.39|2011.19|2021.1|2010.9|2023.28|2013.08|2019.35|2009.15|1018
1709833200000|2024-03-07 17:40:00|2021.24|2011.04|2023.37|2013.17|2023.87|2013.67|2019.64|2009.44|904
1709833500000|2024-03-07 17:45:00|2023.42|2013.22|2020.15|2009.95|2023.47|2013.27|2019.6|2009.4|625
1709833800000|2024-03-07 17:50:00|2020.1|2009.9|2019.95|2009.75|2021.52|2011.32|2018.17|2007.97|753
1709834100000|2024-03-07 17:55:00|2020|2009.8|2019.85|2009.65|2020.75|2010.55|2013.87|2003.67|983
1709834400000|2024-03-07 18:00:00|2019.96|2009.76|2014|2003.8|2021.03|2010.83|2013.56|2003.36|765
1709834700000|2024-03-07 18:05:00|2013.95|2003.75|2012.12|2001.92|2014.8|2004.6|2008.45|1998.25|805
1709835000000|2024-03-07 18:10:00|2012.07|2001.87|2009.92|1999.72|2013|2002.8|2008.76|1998.56|709
1709835300000|2024-03-07 18:15:00|2009.87|1999.67|2008.2|1998|2011.47|2001.27|2006.95|1996.75|583
1709835600000|2024-03-07 18:20:00|2008.88|1998.68|2007.77|1997.57|2009.2|1999|2005.75|1995.55|635
1709835900000|2024-03-07 18:25:00|2007.78|1997.58|2013.05|2002.85|2013.2|2003|2006.14|1995.94|547
1709836200000|2024-03-07 18:30:00|2012.95|2002.75|2005.4|1995.2|2013.59|2003.39|2005.4|1995.2|690
1709836500000|2024-03-07 18:35:00|2005.35|1995.15|2009.57|1999.37|2010.6|2000.4|2005.35|1995.15|500
1709836800000|2024-03-07 18:40:00|2009.24|1999.04|2013.32|2003.12|2015.65|2005.45|2006.98|1996.78|607
1709837100000|2024-03-07 18:45:00|2013.3|2003.1|2020.78|2010.58|2023.01|2012.81|2012.75|2002.55|894
1709837400000|2024-03-07 18:50:00|2020.88|2010.68|2021.18|2010.98|2023.25|2013.05|2017.53|2007.33|845
1709837700000|2024-03-07 18:55:00|2022.16|2011.96|2024.26|2014.06|2025.23|2015.03|2021.77|2011.57|722
1709838000000|2024-03-07 19:00:00|2024.23|2014.03|2020.17|2009.97|2026.6|2016.4|2017.22|2007.02|889
1709838300000|2024-03-07 19:05:00|2020.27|2010.07|2020.19|2009.99|2021.42|2011.22|2016.25|2006.05|885
1709838600000|2024-03-07 19:10:00|2020.22|2010.02|2017.28|2007.08|2023.33|2013.13|2016.73|2006.53|499
1709838900000|2024-03-07 19:15:00|2017.31|2007.11|2011.36|2001.16|2019.19|2008.99|2010.03|1999.83|746
1709839200000|2024-03-07 19:20:00|2011.75|2001.55|2008.4|1998.2|2012.11|2001.91|2006.9|1996.7|694
1709839500000|2024-03-07 19:25:00|2008.37|1998.17|2010.75|2000.55|2012.26|2002.06|2006.13|1995.93|736
1709839800000|2024-03-07 19:30:00|2010.7|2000.5|2013.32|2003.12|2013.35|2003.15|2007.09|1996.89|756
1709840100000|2024-03-07 19:35:00|2013.29|2003.09|2012.11|2001.91|2013.97|2003.77|2009.47|1999.27|684
1709840400000|2024-03-07 19:40:00|2012.12|2001.92|2016.22|2006.02|2016.64|2006.44|2011.16|2000.96|505
1709840700000|2024-03-07 19:45:00|2016.2|2006|2014.45|2004.25|2020.63|2010.43|2014.24|2004.04|493
1709841000000|2024-03-07 19:50:00|2014.6|2004.4|2016.94|2006.74|2017.56|2007.36|2013.77|2003.57|601
1709841300000|2024-03-07 19:55:00|2017.03|2006.83|2016.62|2006.42|2017.5|2007.3|2013.3|2003.1|607
1709841600000|2024-03-07 20:00:00|2015.77|2005.57|2016.19|2005.99|2020.59|2010.39|2015.48|2005.28|819
1709841900000|2024-03-07 20:05:00|2016.2|2006|2016.47|2006.27|2018.36|2008.16|2011.08|2000.88|827
1709842200000|2024-03-07 20:10:00|2016.18|2005.98|2015.04|2004.84|2019.03|2008.83|2010.4|2000.2|674
1709842500000|2024-03-07 20:15:00|2015.08|2004.88|2018.27|2008.07|2019.22|2009.02|2014.8|2004.6|640
1709842800000|2024-03-07 20:20:00|2018.69|2008.49|2016.05|2005.85|2019.53|2009.33|2011.45|2001.25|524
1709843100000|2024-03-07 20:25:00|2016.04|2005.84|2015.22|2005.02|2019.66|2009.46|2011.75|2001.55|625
1709843400000|2024-03-07 20:30:00|2015.17|2004.97|2020.9|2010.7|2024.6|2014.4|2014.65|2004.45|847
1709843700000|2024-03-07 20:35:00|2022.7|2012.5|2022.25|2012.05|2024.75|2014.55|2016.13|2005.93|784
1709844000000|2024-03-07 20:40:00|2022.04|2011.84|2018.65|2008.45|2026.65|2016.45|2016.63|2006.43|847
1709844300000|2024-03-07 20:45:00|2018.55|2008.35|2023.23|2013.03|2024.51|2014.31|2015.15|2004.95|839
1709844600000|2024-03-07 20:50:00|2024.26|2014.06|2017.89|2007.69|2026.48|2016.28|2015.18|2004.98|617
1709844900000|2024-03-07 20:55:00|2019.4|2009.2|2017.4|2007.2|2020.31|2010.11|2016.18|2005.98|894
1709845200000|2024-03-07 21:00:00|2017.56|2007.36|2012.05|2001.85|2019.39|2009.19|2008.48|1998.28|1026
1709845500000|2024-03-07 21:05:00|2012.04|2001.84|2015.03|2004.83|2017.81|2007.61|2008.45|1998.25|996
1709845800000|2024-03-07 21:10:00|2014.73|2004.53|2012.48|2002.28|2016.6|2006.4|2008.35|1998.15|978
1709846100000|2024-03-07 21:15:00|2012.77|2002.57|2018.08|2007.88|2019.6|2009.4|2010.38|2000.18|973
1709846400000|2024-03-07 21:20:00|2018.02|2007.82|2016.28|2006.08|2019.03|2008.83|2014.1|2003.9|927
1709846700000|2024-03-07 21:25:00|2016.67|2006.47|2016.94|2006.74|2018.35|2008.15|2011.37|2001.17|728
1709847000000|2024-03-07 21:30:00|2016.98|2006.78|2012.17|2001.97|2020.1|2009.9|2010.55|2000.35|692
1709847300000|2024-03-07 21:35:00|2011|2000.8|2017.17|2006.97|2019.22|2009.02|2007.75|1997.55|805
1709847600000|2024-03-07 21:40:00|2017.13|2006.93|2017|2006.8|2018.89|2008.69|2015.9|2005.7|585
1709847900000|2024-03-07 21:45:00|2016.95|2006.75|2009.4|1999.2|2017.31|2007.11|2009.05|1998.85|642
1709848200000|2024-03-07 21:50:00|2009.3|1999.1|2010.22|2000.02|2011.68|2001.48|2007.5|1997.3|494
1709848500000|2024-03-07 21:55:00|2010.21|2000.01|2010.93|2000.73|2014.71|2004.51|2008.85|1998.65|807
1709848800000|2024-03-07 22:00:00|2010.91|2000.71|2015.33|2005.13|2015.75|2005.55|2010.91|2000.71|686
1709849100000|2024-03-07 22:05:00|2015.29|2005.09|2016.27|2006.07|2016.77|2006.57|2012.14|2001.94|580
1709849400000|2024-03-07 22:10:00|2016.21|2006.01|2017.83|2007.63|2018.82|2008.62|2013.8|2003.6|683
1709849700000|2024-03-07 22:15:00|2017.82|2007.62|2017.41|2007.21|2020.12|2009.92|2017.21|2007.01|543
1709850000000|2024-03-07 22:20:00|2017.31|2007.11|2017.3|2007.1|2017.66|2007.46|2015.75|2005.55|467
1709850300000|2024-03-07 22:25:00|2017.36|2007.16|2016.14|2005.94|2017.8|2007.6|2011.8|2001.6|594
1709850600000|2024-03-07 22:30:00|2016.13|2005.93|2011.02|2000.82|2016.17|2005.97|2010.77|2000.57|451
1709850900000|2024-03-07 22:35:00|2011.01|2000.81|2011.76|2001.56|2013.71|2003.51|2008.22|1998.02|505
1709851200000|2024-03-07 22:40:00|2011.75|2001.55|2003.5|1993.3|2012.46|2002.26|2002.17|1991.97|557
1709851500000|2024-03-07 22:45:00|2003.24|1993.04|2011.39|2001.19|2011.52|2001.32|2003.24|1993.04|629
1709851800000|2024-03-07 22:50:00|2011.46|2001.26|2009.29|1999.09|2012.55|2002.35|2008.11|1997.91|594
1709852100000|2024-03-07 22:55:00|2009.43|1999.23|2007.25|1997.05|2011.78|2001.58|2007.18|1996.98|486
1709852400000|2024-03-07 23:00:00|2007.31|1997.11|2007.67|1997.47|2010.16|1999.96|2005.65|1995.45|683
1709852700000|2024-03-07 23:05:00|2007.2|1997|2017.25|2007.05|2018.26|2008.06|2007.2|1997|724
1709853000000|2024-03-07 23:10:00|2017.15|2006.95|2020.82|2010.62|2021.71|2011.51|2015.15|2004.95|642
1709853300000|2024-03-07 23:15:00|2020.77|2010.57|2016.01|2005.81|2021.55|2011.35|2013.1|2002.9|774
1709853600000|2024-03-07 23:20:00|2015.02|2004.82|2012.55|2002.35|2018.4|2008.2|2012.55|2002.35|696
1709853900000|2024-03-07 23:25:00|2012.65|2002.45|2013.5|2003.3|2017.21|2007.01|2012.35|2002.15|544
1709854200000|2024-03-07 23:30:00|2013.52|2003.32|2018.21|2008.01|2019.95|2009.75|2013.13|2002.93|631
1709854500000|2024-03-07 23:35:00|2018.24|2008.04|2017.84|2007.64|2018.87|2008.67|2014.95|2004.75|608
1709854800000|2024-03-07 23:40:00|2017.86|2007.66|2017.4|2007.2|2019.97|2009.77|2015|2004.8|475
1709855100000|2024-03-07 23:45:00|2017.9|2007.7|2019.11|2008.91|2020.41|2010.21|2011.4|2001.2|639
1709855400000|2024-03-07 23:50:00|2019.07|2008.87|2018.39|2008.19|2020.12|2009.92|2015.25|2005.05|798
1709855700000|2024-03-07 23:55:00|2018.19|2007.99|2015.25|2005.05|2018.29|2008.09|2013.43|2003.23|781
1709856000000|2024-03-08 00:00:00|2015.29|2005.09|2018.33|2008.13|2020.71|2010.51|2014.45|2004.25|820
1709856300000|2024-03-08 00:05:00|2018.35|2008.15|2017.25|2007.05|2019.58|2009.38|2014.53|2004.33|694
1709856600000|2024-03-08 00:10:00|2017.3|2007.1|2017.48|2007.28|2020.51|2010.31|2015.8|2005.6|426
1709856900000|2024-03-08 00:15:00|2017.46|2007.26|2020.05|2009.85|2021.28|2011.08|2013.95|2003.75|761
1709857200000|2024-03-08 00:20:00|2019.4|2009.2|2024.01|2013.81|2024.7|2014.5|2018.71|2008.51|722
1709857500000|2024-03-08 00:25:00|2024.04|2013.84|2025.15|2014.95|2026.27|2016.07|2022.88|2012.68|488
1709857800000|2024-03-08 00:30:00|2025.18|2014.98|2028.4|2018.2|2030.84|2020.64|2025.15|2014.95|501
1709858100000|2024-03-08 00:35:00|2028.5|2018.3|2027.35|2017.15|2031.44|2021.24|2023.15|2012.95|387
1709858400000|2024-03-08 00:40:00|2027.3|2017.1|2026.53|2016.33|2029.74|2019.54|2023.75|2013.55|304
1709858700000|2024-03-08 00:45:00|2026.03|2015.83|2020.4|2010.2|2026.69|2016.49|2017.97|2007.77|531
1709859000000|2024-03-08 00:50:00|2020.41|2010.21|2029.15|2018.95|2031.44|2021.24|2019.42|2009.22|636
1709859300000|2024-03-08 00:55:00|2030.15|2019.95|2032.04|2021.84|2033.32|2023.12|2028.2|2018|451
1709859600000|2024-03-08 01:00:00|2032.01|2021.81|2039.42|2029.22|2040.92|2030.72|2031.58|2021.38|894
1709859900000|2024-03-08 01:05:00|2039.45|2029.25|2044.31|2034.11|2045.1|2034.9|2036.85|2026.65|869
1709860200000|2024-03-08 01:10:00|2043.85|2033.65|2040.65|2030.45|2044.6|2034.4|2039.38|2029.18|858
1709860500000|2024-03-08 01:15:00|2040.75|2030.55|2036.66|2026.46|2043.53|2033.33|2033.05|2022.85|591
1709860800000|2024-03-08 01:20:00|2036.68|2026.48|2034.72|2024.52|2038.1|2027.9|2032.35|2022.15|901
1709861100000|2024-03-08 01:25:00|2034.7|2024.5|2028.57|2018.37|2035.7|2025.5|2026.8|2016.6|883
1709861400000|2024-03-08 01:30:00|2028.54|2018.34|2025.65|2015.45|2029.08|2018.88|2023.55|2013.35|934
1709861700000|2024-03-08 01:35:00|2025.63|2015.43|2015.8|2005.6|2025.63|2015.43|2015.8|2005.6|905
1709862000000|2024-03-08 01:40:00|2015.83|2005.63|2021.56|2011.36|2022.4|2012.2|2013.3|2003.1|842
1709862300000|2024-03-08 01:45:00|2021.57|2011.37|2021.13|2010.93|2024.86|2014.66|2018.78|2008.58|750
1709862600000|2024-03-08 01:50:00|2021.03|2010.83|2020.55|2010.35|2022.4|2012.2|2016.98|2006.78|865
1709862900000|2024-03-08 01:55:00|2020.48|2010.28|2014.18|2003.98|2021.85|2011.65|2012.98|2002.78|838
1709863200000|2024-03-08 02:00:00|2014.2|2004|2014.95|2004.75|2019.47|2009.27|2012.3|2002.1|793
1709863500000|2024-03-08 02:05:00|2014.9|2004.7|2018.1|2007.9|2020.24|2010.04|2014.15|2003.95|347
1709863800000|2024-03-08 02:10:00|2017.6|2007.4|2009.15|1998.95|2017.6|2007.4|2009.05|1998.85|206
1709864100000|2024-03-08 02:15:00|2009|1998.8|2013.27|2003.07|2015.58|2005.38|2008.35|1998.15|738
1709864400000|2024-03-08 02:20:00|2013.29|2003.09|2011.05|2000.85|2015.19|2004.99|2009|1998.8|744
1709864700000|2024-03-08 02:25:00|2011.06|2000.86|2007.63|1997.43|2012.31|2002.11|2006.75|1996.55|590
1709865000000|2024-03-08 02:30:00|2007.65|1997.45|2006.03|1995.83|2009.22|1999.02|2004.6|1994.4|769
1709865300000|2024-03-08 02:35:00|2006.07|1995.87|2008.25|1998.05|2010.48|2000.28|2004.1|1993.9|744
1709865600000|2024-03-08 02:40:00|2008.15|1997.95|2008.03|1997.83|2010.66|2000.46|2005.7|1995.5|461
1709865900000|2024-03-08 02:45:00|2008.1|1997.9|2006.58|1996.38|2009.77|1999.57|2005.6|1995.4|769
1709866200000|2024-03-08 02:50:00|2006.61|1996.41|2000.59|1990.39|2006.88|1996.68|1999.65|1989.45|815
1709866500000|2024-03-08 02:55:00|2001|1990.8|2000.48|1990.28|2005.22|1995.02|1999.7|1989.5|772
1709866800000|2024-03-08 03:00:00|2000.68|1990.48|1996.45|1986.25|2003.9|1993.7|1996.45|1986.25|520
1709867100000|2024-03-08 03:05:00|1996.48|1986.28|2005.79|1995.59|2005.89|1995.69|1996.48|1986.28|866
1709867400000|2024-03-08 03:10:00|2005.89|1995.69|2001.45|1991.25|2006.13|1995.93|2001.34|1991.14|667
1709867700000|2024-03-08 03:15:00|2001.48|1991.28|1999.93|1989.73|2003.66|1993.46|1995.75|1985.55|681
1709868000000|2024-03-08 03:20:00|1999.5|1989.3|2000.84|1990.64|2002|1991.8|1997.21|1987.01|838
1709868300000|2024-03-08 03:25:00|2000.55|1990.35|2003.64|1993.44|2003.86|1993.66|2000.35|1990.15|648
1709868600000|2024-03-08 03:30:00|2003.6|1993.4|2002.09|1991.89|2005.33|1995.13|2000.28|1990.08|674
1709868900000|2024-03-08 03:35:00|2002.11|1991.91|2005.19|1994.99|2005.19|1994.99|2000.53|1990.33|693
1709869200000|2024-03-08 03:40:00|2005.02|1994.82|2006.99|1996.79|2007.7|1997.5|2003.25|1993.05|390
1709869500000|2024-03-08 03:45:00|2006.82|1996.62|2005.29|1995.09|2007.74|1997.54|2001.69|1991.49|702
1709869800000|2024-03-08 03:50:00|2005.33|1995.13|2004.48|1994.28|2006.08|1995.88|2003.04|1992.84|607
1709870100000|2024-03-08 03:55:00|2004.76|1994.56|2004.2|1994|2005.82|1995.62|2002.35|1992.15|519
1709870400000|2024-03-08 04:00:00|2004.21|1994.01|2004.26|1994.06|2005.33|1995.13|2001.6|1991.4|472
1709870700000|2024-03-08 04:05:00|2004.25|1994.05|2005.68|1995.48|2007.67|1997.47|2003.65|1993.45|745
1709871000000|2024-03-08 04:10:00|2005.65|1995.45|2006.72|1996.52|2008.17|1997.97|2005.25|1995.05|427
1709871300000|2024-03-08 04:15:00|2006.66|1996.46|1998.06|1987.86|2007.17|1996.97|1998.06|1987.86|377
1709871600000|2024-03-08 04:20:00|1997.98|1987.78|2000.25|1990.05|2001.82|1991.62|1997.13|1986.93|605
1709871900000|2024-03-08 04:25:00|2000.33|1990.13|2000.45|1990.25|2002.18|1991.98|1999.05|1988.85|619
1709872200000|2024-03-08 04:30:00|2000.61|1990.41|1995.69|1985.49|2001.56|1991.36|1995.58|1985.38|649
1709872500000|2024-03-08 04:35:00|1995.7|1985.5|1992.8|1982.6|1997.03|1986.83|1992.16|1981.96|788
1709872800000|2024-03-08 04:40:00|1992.88|1982.68|1993.6|1983.4|1995.45|1985.25|1991.65|1981.45|482
1709873100000|2024-03-08 04:45:00|1992.7|1982.5|1995.15|1984.95|1995.48|1985.28|1988.9|1978.7|540
1709873400000|2024-03-08 04:50:00|1995.16|1984.96|1994.97|1984.77|1996.19|1985.99|1992.18|1981.98|700
1709873700000|2024-03-08 04:55:00|1994.98|1984.78|1994.18|1983.98|1996.43|1986.23|1993.93|1983.73|766
1709874000000|2024-03-08 05:00:00|1994.25|1984.05|1996.33|1986.13|1998.51|1988.31|1993.77|1983.57|655
1709874300000|2024-03-08 05:05:00|1996.3|1986.1|1990.33|1980.13|1997.15|1986.95|1989.89|1979.69|617
1709874600000|2024-03-08 05:10:00|1990.35|1980.15|1993.35|1983.15|1993.87|1983.67|1989.83|1979.63|526
1709874900000|2024-03-08 05:15:00|1994.35|1984.15|1993.74|1983.54|1994.35|1984.15|1990.6|1980.4|619
1709875200000|2024-03-08 05:20:00|1993.84|1983.64|1990.66|1980.46|1994.29|1984.09|1986.81|1976.61|839
1709875500000|2024-03-08 05:25:00|1990.62|1980.42|1985.99|1975.79|1991.88|1981.68|1985.25|1975.05|774
1709875800000|2024-03-08 05:30:00|1986.02|1975.82|1981.6|1971.4|1988.47|1978.27|1980.85|1970.65|615
1709876100000|2024-03-08 05:35:00|1981.05|1970.85|1981.87|1971.67|1982.69|1972.49|1979.37|1969.17|407
1709876400000|2024-03-08 05:40:00|1981.88|1971.68|1979.27|1969.07|1982.67|1972.47|1978.13|1967.93|483
1709876700000|2024-03-08 05:45:00|1980.33|1970.13|1980.11|1969.91|1981.06|1970.86|1978.55|1968.35|380
1709877000000|2024-03-08 05:50:00|1979.26|1969.06|1982.75|1972.55|1983.7|1973.5|1978.58|1968.38|408
1709877300000|2024-03-08 05:55:00|1982.8|1972.6|1982.76|1972.56|1983.98|1973.78|1980.45|1970.25|452
1709877600000|2024-03-08 06:00:00|1982.44|1972.24|1979.08|1968.88|1982.86|1972.66|1977.95|1967.75|321
1709877900000|2024-03-08 06:05:00|1979.1|1968.9|1980.06|1969.86|1980.3|1970.1|1976.25|1966.05|556
1709878200000|2024-03-08 06:10:00|1980.05|1969.85|1981.21|1971.01|1982.35|1972.15|1979.3|1969.1|458
1709878500000|2024-03-08 06:15:00|1981.35|1971.15|1984.25|1974.05|1984.78|1974.58|1979.2|1969|693
1709878800000|2024-03-08 06:20:00|1984.37|1974.17|1985.4|1975.2|1985.94|1975.74|1981.24|1971.04|437
1709879100000|2024-03-08 06:25:00|1985.41|1975.21|1984.74|1974.54|1988.1|1977.9|1984.06|1973.86|588
1709879400000|2024-03-08 06:30:00|1984.7|1974.5|1987.43|1977.23|1988.08|1977.88|1984.7|1974.5|673
1709879700000|2024-03-08 06:35:00|1987.46|1977.26|1983.53|1973.33|1988.56|1978.36|1982.45|1972.25|683
1709880000000|2024-03-08 06:40:00|1983.88|1973.68|1986.05|1975.85|1986.98|1976.78|1983.25|1973.05|660
1709880300000|2024-03-08 06:45:00|1986.15|1975.95|1992.1|1981.9|1992.37|1982.17|1985.9|1975.7|668
1709880600000|2024-03-08 06:50:00|1991.66|1981.46|1993.78|1983.58|1995.2|1985|1991.1|1980.9|611
1709880900000|2024-03-08 06:55:00|1994.12|1983.92|1995.8|1985.6|1996.29|1986.09|1991.15|1980.95|803
1709881200000|2024-03-08 07:00:00|1995.74|1985.54|1996.13|1985.93|1998.24|1988.04|1993.69|1983.49|844
1709881500000|2024-03-08 07:05:00|1996.11|1985.91|1994.75|1984.55|1997.82|1987.62|1993.95|1983.75|833
1709881800000|2024-03-08 07:10:00|1994.73|1984.53|1995.05|1984.85|1997.11|1986.91|1991.55|1981.35|727
1709882100000|2024-03-08 07:15:00|1995.01|1984.81|1994.58|1984.38|1996.53|1986.33|1991.55|1981.35|714
1709882400000|2024-03-08 07:20:00|1993.65|1983.45|1992.67|1982.47|1995.84|1985.64|1991|1980.8|669
1709882700000|2024-03-08 07:25:00|1992.86|1982.66|1991.15|1980.95|1994.33|1984.13|1990.18|1979.98|468
1709883000000|2024-03-08 07:30:00|1991.1|1980.9|1992.18|1981.98|1994.18|1983.98|1990.7|1980.5|541
1709883300000|2024-03-08 07:35:00|1992.15|1981.95|1997.65|1987.45|1999.64|1989.44|1991.65|1981.45|568
1709883600000|2024-03-08 07:40:00|1997.63|1987.43|1993.48|1983.28|1999.75|1989.55|1993.38|1983.18|657
1709883900000|2024-03-08 07:45:00|1993.44|1983.24|1989|1978.8|1996.15|1985.95|1988.9|1978.7|409
1709884200000|2024-03-08 07:50:00|1988.95|1978.75|1985.78|1975.58|1991.6|1981.4|1984.4|1974.2|834
1709884500000|2024-03-08 07:55:00|1985.81|1975.61|1985.79|1975.59|1988.85|1978.65|1985.25|1975.05|782
1709884800000|2024-03-08 08:00:00|1985.75|1975.55|1984.98|1974.78|1989.59|1979.39|1984.75|1974.55|672
1709885100000|2024-03-08 08:05:00|1984.95|1974.75|1984.85|1974.65|1988.21|1978.01|1983.73|1973.53|393
1709885400000|2024-03-08 08:10:00|1986.67|1976.47|1982.48|1972.28|1989.38|1979.18|1982.43|1972.23|414
1709885700000|2024-03-08 08:15:00|1982.53|1972.33|1983.63|1973.43|1987.58|1977.38|1981.95|1971.75|627
1709886000000|2024-03-08 08:20:00|1983.67|1973.47|1983.85|1973.65|1986.08|1975.88|1979.41|1969.21|682
1709886300000|2024-03-08 08:25:00|1983.83|1973.63|1980.55|1970.35|1987.6|1977.4|1980.34|1970.14|574
1709886600000|2024-03-08 08:30:00|1980.53|1970.33|1986.83|1976.63|1987.25|1977.05|1980.5|1970.3|667
1709886900000|2024-03-08 08:35:00|1986.84|1976.64|1984.11|1973.91|1989.92|1979.72|1983.63|1973.43|752
1709887200000|2024-03-08 08:40:00|1984.2|1974|1987.19|1976.99|1990.14|1979.94|1984.2|1974|556
1709887500000|2024-03-08 08:45:00|1987.22|1977.02|1990.65|1980.45|1992.66|1982.46|1986.8|1976.6|428
1709887800000|2024-03-08 08:50:00|1990.6|1980.4|1993.27|1983.07|1993.43|1983.23|1989.05|1978.85|98
1709888100000|2024-03-08 08:55:00|1992.98|1982.78|1990.55|1980.35|1993.43|1983.23|1989.95|1979.75|83
1709888400000|2024-03-08 09:00:00|1990.45|1980.25|1988.93|1978.73|1994.27|1984.07|1985.62|1975.42|241
1709888700000|2024-03-08 09:05:00|1989.22|1979.02|1986.67|1976.47|1990.41|1980.21|1986.63|1976.43|504
1709889000000|2024-03-08 09:10:00|1986.69|1976.49|1991.78|1981.58|1993.15|1982.95|1985.73|1975.53|650
1709889300000|2024-03-08 09:15:00|1991.8|1981.6|1991.64|1981.44|1993.55|1983.35|1989.4|1979.2|601
1709889600000|2024-03-08 09:20:00|1991.56|1981.36|1988.55|1978.35|1993.99|1983.79|1988.28|1978.08|748
1709889900000|2024-03-08 09:25:00|1988.58|1978.38|1989.4|1979.2|1991.58|1981.38|1986.95|1976.75|417
1709890200000|2024-03-08 09:30:00|1989.15|1978.95|1988.63|1978.43|1992.06|1981.86|1986.64|1976.44|487
1709890500000|2024-03-08 09:35:00|1988.65|1978.45|1991.8|1981.6|1992.07|1981.87|1988.51|1978.31|470
1709890800000|2024-03-08 09:40:00|1991.78|1981.58|1992|1981.8|1992.84|1982.64|1990.83|1980.63|351
1709891100000|2024-03-08 09:45:00|1992.09|1981.89|1993.03|1982.83|1994.46|1984.26|1991.9|1981.7|360
1709891400000|2024-03-08 09:50:00|1993.07|1982.87|1992.02|1981.82|1993.89|1983.69|1990.71|1980.51|536
1709891700000|2024-03-08 09:55:00|1992.06|1981.86|1987.15|1976.95|1993.3|1983.1|1986.66|1976.46|571
1709892000000|2024-03-08 10:00:00|1987.12|1976.92|1992.31|1982.11|1992.53|1982.33|1986.7|1976.5|618
1709892300000|2024-03-08 10:05:00|1992.53|1982.33|1991.1|1980.9|1992.95|1982.75|1990.5|1980.3|299
1709892600000|2024-03-08 10:10:00|1991.18|1980.98|1990.25|1980.05|1992.77|1982.57|1989|1978.8|488
1709892900000|2024-03-08 10:15:00|1990.28|1980.08|1993.28|1983.08|1993.3|1983.1|1988.01|1977.81|581
1709893200000|2024-03-08 10:20:00|1993.27|1983.07|1992.94|1982.74|1993.83|1983.63|1990.55|1980.35|675
1709893500000|2024-03-08 10:25:00|1992.97|1982.77|1993.07|1982.87|1994.44|1984.24|1991.53|1981.33|492
1709893800000|2024-03-08 10:30:00|1992.65|1982.45|1995.94|1985.74|1996.56|1986.36|1990.95|1980.75|369
1709894100000|2024-03-08 10:35:00|1995.75|1985.55|1996.24|1986.04|1997.6|1987.4|1994.38|1984.18|592
1709894400000|2024-03-08 10:40:00|1996.32|1986.12|1994.47|1984.27|1998.09|1987.89|1993.71|1983.51|602
1709894700000|2024-03-08 10:45:00|1994.39|1984.19|1991.71|1981.51|1995.26|1985.06|1990.75|1980.55|847
1709895000000|2024-03-08 10:50:00|1991.94|1981.74|1993.65|1983.45|1994.05|1983.85|1990.83|1980.63|719
1709895300000|2024-03-08 10:55:00|1993.34|1983.14|1993.22|1983.02|1995.9|1985.7|1992.69|1982.49|724
1709895600000|2024-03-08 11:00:00|1993.19|1982.99|1993.5|1983.3|1995.23|1985.03|1991.7|1981.5|649
1709895900000|2024-03-08 11:05:00|1994.47|1984.27|1990.32|1980.12|1994.66|1984.46|1988.1|1977.9|769
1709896200000|2024-03-08 11:10:00|1990.15|1979.95|1993.6|1983.4|1994.35|1984.15|1989.4|1979.2|637
1709896500000|2024-03-08 11:15:00|1993.63|1983.43|1994.44|1984.24|1994.85|1984.65|1990.2|1980|597
1709896800000|2024-03-08 11:20:00|1994.45|1984.25|1989.88|1979.68|1995.05|1984.85|1988.15|1977.95|736
1709897100000|2024-03-08 11:25:00|1990.1|1979.9|1990.36|1980.16|1993.62|1983.42|1988.15|1977.95|828
1709897400000|2024-03-08 11:30:00|1990.39|1980.19|1988.71|1978.51|1991.25|1981.05|1985.13|1974.93|802
1709897700000|2024-03-08 11:35:00|1988.54|1978.34|1992.03|1981.83|1993.83|1983.63|1988.54|1978.34|678
1709898000000|2024-03-08 11:40:00|1992.41|1982.21|1997.99|1987.79|1998.34|1988.14|1988.55|1978.35|720
1709898300000|2024-03-08 11:45:00|1998.02|1987.82|2002.84|1992.64|2003.26|1993.06|1997.79|1987.59|594
1709898600000|2024-03-08 11:50:00|2002.88|1992.68|2004.33|1994.13|2004.39|1994.19|2002.29|1992.09|416
1709898900000|2024-03-08 11:55:00|2004.34|1994.14|2005.38|1995.18|2008.2|1998|2004.24|1994.04|704
1709899200000|2024-03-08 12:00:00|2005.31|1995.11|2002.26|1992.06|2008.45|1998.25|2000.4|1990.2|724
1709899500000|2024-03-08 12:05:00|2002.16|1991.96|2000.03|1989.83|2002.99|1992.79|1997.46|1987.26|856
1709899800000|2024-03-08 12:10:00|1999.97|1989.77|2012.11|2001.91|2012.14|2001.94|1997.9|1987.7|873
1709900100000|2024-03-08 12:15:00|2012.37|2002.17|2008.87|1998.67|2012.7|2002.5|2006.4|1996.2|886
1709900400000|2024-03-08 12:20:00|2008.75|1998.55|2006.94|1996.74|2010.4|2000.2|2006.2|1996|679
1709900700000|2024-03-08 12:25:00|2006.92|1996.72|2008.6|1998.4|2010.09|1999.89|2005.6|1995.4|486
1709901000000|2024-03-08 12:30:00|2008.56|1998.36|2006.93|1996.73|2011.6|2001.4|2006.01|1995.81|567
1709901300000|2024-03-08 12:35:00|2006.9|1996.7|2011.71|2001.51|2011.89|2001.69|2006.38|1996.18|579
1709901600000|2024-03-08 12:40:00|2011.7|2001.5|2011.38|2001.18|2012.41|2002.21|2009.95|1999.75|270
1709901900000|2024-03-08 12:45:00|2012.26|2002.06|2014.29|2004.09|2015.08|2004.88|2011.04|2000.84|370
1709902200000|2024-03-08 12:50:00|2015.08|2004.88|2016.28|2006.08|2017.1|2006.9|2014.54|2004.34|234
1709902500000|2024-03-08 12:55:00|2016.52|2006.32|2012.55|2002.35|2016.59|2006.39|2012.05|2001.85|354
1709902800000|2024-03-08 13:00:00|2011.9|2001.7|2016.16|2005.96|2016.67|2006.47|2011.9|2001.7|595
1709903100000|2024-03-08 13:05:00|2016.14|2005.94|2021.12|2010.92|2022.4|2012.2|2014.78|2004.58|689
1709903400000|2024-03-08 13:10:00|2021.11|2010.91|2012.03|2001.83|2022.41|2012.21|2011.98|2001.78|849
1709903700000|2024-03-08 13:15:00|2012.04|2001.84|2006.3|1996.1|2013.82|2003.62|2006.25|1996.05|758
1709904000000|2024-03-08 13:20:00|2006.45|1996.25|2002.13|1991.93|2007.51|1997.31|2000.75|1990.55|633
1709904300000|2024-03-08 13:25:00|2002.2|1992|2003.63|1993.43|2006.48|1996.28|1999.96|1989.76|668
1709904600000|2024-03-08 13:30:00|2003.65|1993.45|2012.15|2001.95|2014.79|2004.59|2002.04|1991.84|1056
1709904900000|2024-03-08 13:35:00|2012.23|2002.03|2009.1|1998.9|2014.31|2004.11|2006.91|1996.71|944
1709905200000|2024-03-08 13:40:00|2009.17|1998.97|2011.4|2001.2|2012.55|2002.35|2008.75|1998.55|648
1709905500000|2024-03-08 13:45:00|2011.48|2001.28|2012.88|2002.68|2015.42|2005.22|2009.21|1999.01|913
1709905800000|2024-03-08 13:50:00|2012.85|2002.65|2003.46|1993.26|2013.08|2002.88|2002.95|1992.75|778
1709906100000|2024-03-08 13:55:00|2003.44|1993.24|2005.57|1995.37|2010.58|2000.38|2000.83|1990.63|828
1709906400000|2024-03-08 14:00:00|2005.48|1995.28|2000.64|1990.44|2008.8|1998.6|1999.93|1989.73|831
1709906700000|2024-03-08 14:05:00|2000.75|1990.55|2006.21|1996.01|2006.54|1996.34|1997.82|1987.62|806
1709907000000|2024-03-08 14:10:00|2006.16|1995.96|1998.57|1988.37|2009.6|1999.4|1994.88|1984.68|1031
1709907300000|2024-03-08 14:15:00|1998.6|1988.4|1999.05|1988.85|2002.01|1991.81|1992.53|1982.33|1023
1709907600000|2024-03-08 14:20:00|1999.02|1988.82|2002.03|1991.83|2003.89|1993.69|1997.45|1987.25|863
1709907900000|2024-03-08 14:25:00|2002.02|1991.82|2002.81|1992.61|2005.02|1994.82|1998.65|1988.45|692
1709908200000|2024-03-08 14:30:00|2003.13|1992.93|2005.38|1995.18|2009.52|1999.32|2001.25|1991.05|923
1709908500000|2024-03-08 14:35:00|2005.42|1995.22|2008.17|1997.97|2010.48|2000.28|2004.63|1994.43|905
1709908800000|2024-03-08 14:40:00|2008.21|1998.01|2001.31|1991.11|2009.29|1999.09|1995.08|1984.88|1061
1709909100000|2024-03-08 14:45:00|2001.28|1991.08|2006.82|1996.62|2008.83|1998.63|1998.98|1988.78|984
1709909400000|2024-03-08 14:50:00|2006.81|1996.61|2010.51|2000.31|2011.1|2000.9|2005.15|1994.95|698
1709909700000|2024-03-08 14:55:00|2010.07|1999.87|2015.34|2005.14|2024.31|2014.11|2005.99|1995.79|927
1709910000000|2024-03-08 15:00:00|2016.96|2006.76|2004.1|1993.9|2022.04|2011.84|2003.8|1993.6|1064
1709910300000|2024-03-08 15:05:00|2004.28|1994.08|2008.02|1997.82|2013.51|2003.31|2000|1989.8|1135
1709910600000|2024-03-08 15:10:00|2008|1997.8|2010.54|2000.34|2011.56|2001.36|2004.32|1994.12|1047
1709910900000|2024-03-08 15:15:00|2009.52|1999.32|2009.09|1998.89|2016.7|2006.5|2004.9|1994.7|1050
1709911200000|2024-03-08 15:20:00|2009.01|1998.81|1990.93|1980.73|2010.61|2000.41|1988.94|1978.74|1079
1709911500000|2024-03-08 15:25:00|1990.3|1980.1|2011.65|2001.45|2016.39|2006.19|1990.3|1980.1|1141
1709911800000|2024-03-08 15:30:00|2012.4|2002.2|1973.87|1963.67|2021.14|2010.94|1929.95|1919.75|1167
1709912100000|2024-03-08 15:35:00|1974.4|1964.2|1976.69|1966.49|1991.66|1981.46|1961.83|1951.63|1173
1709912400000|2024-03-08 15:40:00|1976.78|1966.58|1993.71|1983.51|1996.05|1985.85|1974.89|1964.69|1166
1709912700000|2024-03-08 15:45:00|1993.68|1983.48|2000.83|1990.63|2003.12|1992.92|1977.55|1967.35|1152
1709913000000|2024-03-08 15:50:00|2001.72|1991.52|1986.42|1976.22|2002.64|1992.44|1986.17|1975.97|1182
1709913300000|2024-03-08 15:55:00|1987.03|1976.83|1974.05|1963.85|1989.19|1978.99|1969.4|1959.2|1158
1709913600000|2024-03-08 16:00:00|1974.02|1963.82|1933.13|1922.93|1983.58|1973.38|1927.93|1917.73|1173
1709913900000|2024-03-08 16:05:00|1934.14|1923.94|1950.72|1940.52|1957.76|1947.56|1933.8|1923.6|1177
1709914200000|2024-03-08 16:10:00|1950.54|1940.34|1933.79|1923.59|1953.34|1943.14|1929.63|1919.43|1171
1709914500000|2024-03-08 16:15:00|1932.02|1921.82|1962.21|1952.01|1962.21|1952.01|1930.92|1920.72|1146
1709914800000|2024-03-08 16:20:00|1962.02|1951.82|1962.73|1952.53|1967.78|1957.58|1958.4|1948.2|1121
1709915100000|2024-03-08 16:25:00|1961.63|1951.43|1953.11|1942.91|1965.49|1955.29|1949.43|1939.23|1148
1709915400000|2024-03-08 16:30:00|1952.97|1942.77|1953.19|1942.99|1963.64|1953.44|1950.5|1940.3|1136
1709915700000|2024-03-08 16:35:00|1952.42|1942.22|1967.24|1957.04|1968.49|1958.29|1949.75|1939.55|1117
1709916000000|2024-03-08 16:40:00|1967.32|1957.12|1974.37|1964.17|1975.79|1965.59|1967.05|1956.85|1046
1709916300000|2024-03-08 16:45:00|1974.39|1964.19|1982.45|1972.25|1986.08|1975.88|1972.15|1961.95|1124
1709916600000|2024-03-08 16:50:00|1982.49|1972.29|1989.62|1979.42|1990.24|1980.04|1976.6|1966.4|1090
1709916900000|2024-03-08 16:55:00|1989.74|1979.54|1997.07|1986.87|1997.79|1987.59|1987.39|1977.19|953
1709917200000|2024-03-08 17:00:00|1996.95|1986.75|1986.7|1976.5|1998.64|1988.44|1986.7|1976.5|1073
1709917500000|2024-03-08 17:05:00|1986.65|1976.45|1979.25|1969.05|1989.68|1979.48|1978.9|1968.7|974
1709917800000|2024-03-08 17:10:00|1979.2|1969|1985.43|1975.23|1987.64|1977.44|1978.95|1968.75|646
1709918100000|2024-03-08 17:15:00|1984.88|1974.68|1982.39|1972.19|1987.51|1977.31|1976.63|1966.43|870
1709918400000|2024-03-08 17:20:00|1982.27|1972.07|1983.8|1973.6|1990.02|1979.82|1981.45|1971.25|1074
1709918700000|2024-03-08 17:25:00|1982.63|1972.43|1992.65|1982.45|1995.96|1985.76|1981.85|1971.65|963
1709919000000|2024-03-08 17:30:00|1992.53|1982.33|1996.71|1986.51|2000.38|1990.18|1992|1981.8|937
1709919300000|2024-03-08 17:35:00|1997.15|1986.95|1999.08|1988.88|2003.38|1993.18|1995.46|1985.26|974
1709919600000|2024-03-08 17:40:00|1999.31|1989.11|1994.85|1984.65|2001.03|1990.83|1993.65|1983.45|958
1709919900000|2024-03-08 17:45:00|1994.8|1984.6|2002.47|1992.27|2003.76|1993.56|1994.8|1984.6|996
1709920200000|2024-03-08 17:50:00|2002.54|1992.34|1996.57|1986.37|2003.03|1992.83|1991.23|1981.03|1053
1709920500000|2024-03-08 17:55:00|1996.2|1986|1988.55|1978.35|1999.01|1988.81|1987.73|1977.53|1069
1709920800000|2024-03-08 18:00:00|1988.6|1978.4|1984.18|1973.98|1990.36|1980.16|1982.15|1971.95|971
1709921100000|2024-03-08 18:05:00|1985.11|1974.91|1987.7|1977.5|1991.75|1981.55|1980.83|1970.63|1058
1709921400000|2024-03-08 18:10:00|1988.68|1978.48|1988.59|1978.39|1990.8|1980.6|1986.01|1975.81|1009
1709921700000|2024-03-08 18:15:00|1988.62|1978.42|1984.15|1973.95|1989.9|1979.7|1983.78|1973.58|996
1709922000000|2024-03-08 18:20:00|1984.13|1973.93|1982.82|1972.62|1986.14|1975.94|1981.95|1971.75|933
1709922300000|2024-03-08 18:25:00|1982.73|1972.53|1980.8|1970.6|1985.07|1974.87|1980.25|1970.05|1007
1709922600000|2024-03-08 18:30:00|1980.86|1970.66|1979.41|1969.21|1984.41|1974.21|1978.65|1968.45|1025
1709922900000|2024-03-08 18:35:00|1979.48|1969.28|1976.25|1966.05|1981|1970.8|1975|1964.8|714
1709923200000|2024-03-08 18:40:00|1976.75|1966.55|1974.05|1963.85|1977.6|1967.4|1973.15|1962.95|128
1709923500000|2024-03-08 18:45:00|1975.72|1965.52|1972.63|1962.43|1977.56|1967.36|1971.58|1961.38|382
1709923800000|2024-03-08 18:50:00|1972.6|1962.4|1973.25|1963.05|1975.5|1965.3|1971.55|1961.35|683
1709924100000|2024-03-08 18:55:00|1973.75|1963.55|1977.39|1967.19|1980.66|1970.46|1972.95|1962.75|363
1709924400000|2024-03-08 19:00:00|1977.42|1967.22|1980.66|1970.46|1981.91|1971.71|1976.2|1966|896
1709924700000|2024-03-08 19:05:00|1981.34|1971.14|1982.88|1972.68|1984.6|1974.4|1978.9|1968.7|793
1709925000000|2024-03-08 19:10:00|1982.84|1972.64|1979.78|1969.58|1983.64|1973.44|1977.2|1967|792
1709925300000|2024-03-08 19:15:00|1980.11|1969.91|1975.08|1964.88|1982|1971.8|1973.44|1963.24|931
1709925600000|2024-03-08 19:20:00|1975.11|1964.91|1970.47|1960.27|1978.41|1968.21|1963.5|1953.3|657
1709925900000|2024-03-08 19:25:00|1970.46|1960.26|1970.92|1960.72|1975.9|1965.7|1966.95|1956.75|730
1709926200000|2024-03-08 19:30:00|1970.97|1960.77|1970.34|1960.14|1973.33|1963.13|1967.15|1956.95|980
1709926500000|2024-03-08 19:35:00|1970.36|1960.16|1967|1956.8|1970.36|1960.16|1965.3|1955.1|975
1709926800000|2024-03-08 19:40:00|1967.74|1957.54|1970.59|1960.39|1971.39|1961.19|1965.9|1955.7|602
1709927100000|2024-03-08 19:45:00|1970.54|1960.34|1967.25|1957.05|1971.27|1961.07|1964.38|1954.18|867
1709927400000|2024-03-08 19:50:00|1967.23|1957.03|1973.7|1963.5|1974.7|1964.5|1966.83|1956.63|753
1709927700000|2024-03-08 19:55:00|1973.55|1963.35|1980.94|1970.74|1983.59|1973.39|1973.04|1962.84|758
1709928000000|2024-03-08 20:00:00|1980.91|1970.71|1990.48|1980.28|1990.55|1980.35|1979.89|1969.69|954
1709928300000|2024-03-08 20:05:00|1990.5|1980.3|1984.72|1974.52|1991.43|1981.23|1980.97|1970.77|1098
1709928600000|2024-03-08 20:10:00|1985.3|1975.1|1978.47|1968.27|1986.31|1976.11|1978.2|1968|1036
1709928900000|2024-03-08 20:15:00|1978.45|1968.25|1980.37|1970.17|1981.8|1971.6|1977.06|1966.86|967
1709929200000|2024-03-08 20:20:00|1980.3|1970.1|1974.98|1964.78|1981.71|1971.51|1974.65|1964.45|953
1709929500000|2024-03-08 20:25:00|1975.03|1964.83|1970.82|1960.62|1975.88|1965.68|1968.23|1958.03|940
1709929800000|2024-03-08 20:30:00|1970.74|1960.54|1974.45|1964.25|1978.4|1968.2|1969.98|1959.78|926
1709930100000|2024-03-08 20:35:00|1974.4|1964.2|1970.61|1960.41|1977.49|1967.29|1970.08|1959.88|849
1709930400000|2024-03-08 20:40:00|1970.68|1960.48|1971.88|1961.68|1975.66|1965.46|1970.58|1960.38|857
1709930700000|2024-03-08 20:45:00|1971.9|1961.7|1975.85|1965.65|1978.26|1968.06|1971.34|1961.14|811
1709931000000|2024-03-08 20:50:00|1976.07|1965.87|1972.96|1962.76|1977.08|1966.88|1969.79|1959.59|908
1709931300000|2024-03-08 20:55:00|1972.33|1962.13|1974.57|1964.37|1975.97|1965.77|1969.86|1959.66|853
1709931600000|2024-03-08 21:00:00|1974.21|1964.01|1977.72|1967.52|1980.79|1970.59|1970.11|1959.91|937
1709931900000|2024-03-08 21:05:00|1977.7|1967.5|1975.13|1964.93|1978.22|1968.02|1974.8|1964.6|805
1709932200000|2024-03-08 21:10:00|1975.16|1964.96|1975.47|1965.27|1978.77|1968.57|1972.38|1962.18|661
1709932500000|2024-03-08 21:15:00|1975.45|1965.25|1972.95|1962.75|1977.75|1967.55|1972.1|1961.9|629
1709932800000|2024-03-08 21:20:00|1972.93|1962.73|1974.12|1963.92|1976.97|1966.77|1970.42|1960.22|894
1709933100000|2024-03-08 21:25:00|1974.05|1963.85|1972.83|1962.63|1976.71|1966.51|1970.65|1960.45|840
1709933400000|2024-03-08 21:30:00|1972.85|1962.65|1970.5|1960.3|1976|1965.8|1969.88|1959.68|906
1709933700000|2024-03-08 21:35:00|1970.45|1960.25|1968.95|1958.75|1973.02|1962.82|1968.4|1958.2|559
1709934000000|2024-03-08 21:40:00|1969|1958.8|1964.85|1954.65|1973.6|1963.4|1964.83|1954.63|533
1709934300000|2024-03-08 21:45:00|1965|1954.8|1967.59|1957.39|1972.36|1962.16|1962.35|1952.15|498
1709934600000|2024-03-08 21:50:00|1967.58|1957.38|1962.24|1952.04|1968.3|1958.1|1961.7|1951.5|914
1709934900000|2024-03-08 21:55:00|1961.59|1951.39|1963.84|1953.64|1967.25|1957.05|1960.25|1950.05|847
1709971200000|2024-03-09 08:00:00|2002.28|1992.08|2004.51|1994.31|2004.98|1994.78|2002.21|1992.01|546
1709971500000|2024-03-09 08:05:00|2004.53|1994.33|2005.96|1995.76|2008.2|1998|2004.41|1994.21|605
1709971800000|2024-03-09 08:10:00|2005.75|1995.55|2007.13|1996.93|2008.35|1998.15|2005.32|1995.12|573
1709972100000|2024-03-09 08:15:00|2007.06|1996.86|2006.57|1996.37|2007.67|1997.47|2005.3|1995.1|523
1709972400000|2024-03-09 08:20:00|2006.6|1996.4|2008.67|1998.47|2009.7|1999.5|2006.38|1996.18|482
1709972700000|2024-03-09 08:25:00|2008.86|1998.66|2009.17|1998.97|2011.39|2001.19|2008.67|1998.47|209
1709973000000|2024-03-09 08:30:00|2009.15|1998.95|2006.46|1996.26|2009.94|1999.74|2006.34|1996.14|383
1709973300000|2024-03-09 08:35:00|2006.35|1996.15|2006.63|1996.43|2008.47|1998.27|2006.11|1995.91|470
1709973600000|2024-03-09 08:40:00|2006.62|1996.42|2005.34|1995.14|2006.99|1996.79|2001.99|1991.79|556
1709973900000|2024-03-09 08:45:00|2005.29|1995.09|1999.65|1989.45|2007.05|1996.85|1999.31|1989.11|632
1709974200000|2024-03-09 08:50:00|1999.79|1989.59|1998.53|1988.33|2001.6|1991.4|1996.21|1986.01|669
1709974500000|2024-03-09 08:55:00|1998.52|1988.32|1995.26|1985.06|1999.93|1989.73|1993.84|1983.64|534
1709974800000|2024-03-09 09:00:00|1995.28|1985.08|1997.52|1987.32|2000.78|1990.58|1995.07|1984.87|632
1709975100000|2024-03-09 09:05:00|1997.51|1987.31|1999.72|1989.52|2001.23|1991.03|1997.1|1986.9|421
1709975400000|2024-03-09 09:10:00|1999.67|1989.47|1998.59|1988.39|2000.52|1990.32|1996.25|1986.05|522
1709975700000|2024-03-09 09:15:00|1998.73|1988.53|1999.35|1989.15|2000.66|1990.46|1997.88|1987.68|522
1709976000000|2024-03-09 09:20:00|1999.29|1989.09|2000.98|1990.78|2002.6|1992.4|1999|1988.8|432
1709976300000|2024-03-09 09:25:00|2000.93|1990.73|2001.9|1991.7|2002.87|1992.67|1999.58|1989.38|411
1709976600000|2024-03-09 09:30:00|2001.91|1991.71|2002.9|1992.7|2003.09|1992.89|2000.67|1990.47|585
1709976900000|2024-03-09 09:35:00|2002.89|1992.69|2001.31|1991.11|2003.15|1992.95|1997.4|1987.2|589
1709977200000|2024-03-09 09:40:00|2001.29|1991.09|2001.21|1991.01|2001.88|1991.68|1999.19|1988.99|406
1709977500000|2024-03-09 09:45:00|2001.32|1991.12|1996.49|1986.29|2002.48|1992.28|1993.66|1983.46|672
1709977800000|2024-03-09 09:50:00|1996.51|1986.31|1992.53|1982.33|1996.63|1986.43|1989.46|1979.26|638
1709978100000|2024-03-09 09:55:00|1992.56|1982.36|1995.67|1985.47|1996.25|1986.05|1992.54|1982.34|592
1709978400000|2024-03-09 10:00:00|1995.7|1985.5|1995.58|1985.38|1998.12|1987.92|1994.66|1984.46|562
1709978700000|2024-03-09 10:05:00|1995.59|1985.39|1991.26|1981.06|1995.61|1985.41|1990.4|1980.2|691
1709979000000|2024-03-09 10:10:00|1991.24|1981.04|1991.47|1981.27|1991.5|1981.3|1987.48|1977.28|558
1709979300000|2024-03-09 10:15:00|1991.46|1981.26|1985.33|1975.13|1993.72|1983.52|1984.7|1974.5|608
1709979600000|2024-03-09 10:20:00|1985.31|1975.11|1979.17|1968.97|1986.45|1976.25|1972.36|1962.16|959
1709979900000|2024-03-09 10:25:00|1979.18|1968.98|1977.89|1967.69|1981.29|1971.09|1973.35|1963.15|1049
1709980200000|2024-03-09 10:30:00|1977.88|1967.68|1980.73|1970.53|1982.76|1972.56|1977.28|1967.08|984
1709980500000|2024-03-09 10:35:00|1980.76|1970.56|1985.8|1975.6|1986.66|1976.46|1980.59|1970.39|711
1709980800000|2024-03-09 10:40:00|1985.5|1975.3|1985.05|1974.85|1986.66|1976.46|1982.46|1972.26|761
1709981100000|2024-03-09 10:45:00|1984.99|1974.79|1985.99|1975.79|1989.08|1978.88|1984.85|1974.65|634
1709981400000|2024-03-09 10:50:00|1986.06|1975.86|1986.29|1976.09|1987.27|1977.07|1983.88|1973.68|656
1709981700000|2024-03-09 10:55:00|1986.28|1976.08|1986.86|1976.66|1987.96|1977.76|1985.47|1975.27|640
1709982000000|2024-03-09 11:00:00|1986.85|1976.65|1990.73|1980.53|1991.15|1980.95|1986.11|1975.91|517
1709982300000|2024-03-09 11:05:00|1990.72|1980.52|1987.87|1977.67|1991.8|1981.6|1987.66|1977.46|637
1709982600000|2024-03-09 11:10:00|1987.86|1977.66|1984.47|1974.27|1988.19|1977.99|1983.57|1973.37|524
1709982900000|2024-03-09 11:15:00|1984.48|1974.28|1986.23|1976.03|1987.13|1976.93|1983.66|1973.46|764
1709983200000|2024-03-09 11:20:00|1986.24|1976.04|1991.95|1981.75|1992.01|1981.81|1985.82|1975.62|508
1709983500000|2024-03-09 11:25:00|1991.86|1981.66|1993.53|1983.33|1993.88|1983.68|1990.38|1980.18|446
1709983800000|2024-03-09 11:30:00|1993.55|1983.35|1995.57|1985.37|1997.37|1987.17|1993.52|1983.32|457
1709984100000|2024-03-09 11:35:00|1995.56|1985.36|1998.53|1988.33|1998.53|1988.33|1994.24|1984.04|571
1709984400000|2024-03-09 11:40:00|1998.55|1988.35|2000.8|1990.6|2000.91|1990.71|1997.2|1987|430
1709984700000|2024-03-09 11:45:00|2000.81|1990.61|1996.01|1985.81|2001.99|1991.79|1995.9|1985.7|623
1709985000000|2024-03-09 11:50:00|1996.05|1985.85|1999.15|1988.95|1999.94|1989.74|1995.68|1985.48|720
1709985300000|2024-03-09 11:55:00|1999.16|1988.96|2001.48|1991.28|2001.65|1991.45|1998.03|1987.83|552
1709985600000|2024-03-09 12:00:00|2001.15|1990.95|2005.88|1995.68|2005.91|1995.71|2000.4|1990.2|402
1709985900000|2024-03-09 12:05:00|2005.87|1995.67|2004.35|1994.15|2007.24|1997.04|2000.4|1990.2|694
1709986200000|2024-03-09 12:10:00|2004.36|1994.16|2005.35|1995.15|2005.5|1995.3|2000.39|1990.19|955
1709986500000|2024-03-09 12:15:00|2005.33|1995.13|2009.7|1999.5|2012.89|2002.69|2004.91|1994.71|852
1709986800000|2024-03-09 12:20:00|2009.44|1999.24|2006.54|1996.34|2012.44|2002.24|2006.36|1996.16|901
1709987100000|2024-03-09 12:25:00|2006.55|1996.35|2002.27|1992.07|2007.14|1996.94|2001.83|1991.63|810
1709987400000|2024-03-09 12:30:00|2002.29|1992.09|2008.67|1998.47|2010.35|2000.15|2002.29|1992.09|783
1709987700000|2024-03-09 12:35:00|2008.66|1998.46|2015.69|2005.49|2015.69|2005.49|2008.36|1998.16|803
1709988000000|2024-03-09 12:40:00|2015.65|2005.45|2017.88|2007.68|2019.44|2009.24|2015.21|2005.01|601
1709988300000|2024-03-09 12:45:00|2018.28|2008.08|2014.35|2004.15|2020.9|2010.7|2013.91|2003.71|593
1709988600000|2024-03-09 12:50:00|2014.37|2004.17|2012.22|2002.02|2015.2|2005|2010.46|2000.26|715
1709988900000|2024-03-09 12:55:00|2012.2|2002|2011.93|2001.73|2016.39|2006.19|2011.44|2001.24|686
1709989200000|2024-03-09 13:00:00|2011.88|2001.68|2010.73|2000.53|2014.45|2004.25|2008.62|1998.42|762
1709989500000|2024-03-09 13:05:00|2010.42|2000.22|2006.71|1996.51|2011.15|2000.95|2005.72|1995.52|640
1709989800000|2024-03-09 13:10:00|2006.69|1996.49|2008.04|1997.84|2008.06|1997.86|2005.83|1995.63|594
1709990100000|2024-03-09 13:15:00|2008.08|1997.88|2006.72|1996.52|2009.88|1999.68|2005.77|1995.57|481
1709990400000|2024-03-09 13:20:00|2006.53|1996.33|2003.91|1993.71|2006.95|1996.75|2002.29|1992.09|508
1709990700000|2024-03-09 13:25:00|2004.1|1993.9|2003.36|1993.16|2005.86|1995.66|2002.73|1992.53|429
1709991000000|2024-03-09 13:30:00|2003.47|1993.27|2004.23|1994.03|2006.56|1996.36|2002.78|1992.58|502
1709991300000|2024-03-09 13:35:00|2004.2|1994|2013.91|2003.71|2013.97|2003.77|2004.2|1994|566
1709991600000|2024-03-09 13:40:00|2013.94|2003.74|2018.92|2008.72|2019.74|2009.54|2013.84|2003.64|548
1709991900000|2024-03-09 13:45:00|2019.55|2009.35|2017.21|2007.01|2021.67|2011.47|2017.2|2007|562
1709992200000|2024-03-09 13:50:00|2017.17|2006.97|2015.76|2005.56|2020.13|2009.93|2015.44|2005.24|675
1709992500000|2024-03-09 13:55:00|2015.77|2005.57|2015.77|2005.57|2019.63|2009.43|2013.4|2003.2|480
1709992800000|2024-03-09 14:00:00|2015.47|2005.27|2016.04|2005.84|2017.18|2006.98|2010.5|2000.3|661
1709993100000|2024-03-09 14:05:00|2016.03|2005.83|2019.09|2008.89|2019.79|2009.59|2016.03|2005.83|411
1709993400000|2024-03-09 14:10:00|2019.06|2008.86|2020.09|2009.89|2020.77|2010.57|2016.77|2006.57|585
1709993700000|2024-03-09 14:15:00|2019.86|2009.66|2021.51|2011.31|2021.87|2011.67|2018.68|2008.48|492
1709994000000|2024-03-09 14:20:00|2021.48|2011.28|2021.45|2011.25|2021.78|2011.58|2017.83|2007.63|686
1709994300000|2024-03-09 14:25:00|2021.44|2011.24|2015.14|2004.94|2022.65|2012.45|2014.33|2004.13|548
1709994600000|2024-03-09 14:30:00|2015.13|2004.93|2015.83|2005.63|2016.39|2006.19|2011.44|2001.24|799
1709994900000|2024-03-09 14:35:00|2015.84|2005.64|2017.24|2007.04|2018.89|2008.69|2013.95|2003.75|633
1709995200000|2024-03-09 14:40:00|2017.28|2007.08|2016.97|2006.77|2019.54|2009.34|2015.53|2005.33|708
1709995500000|2024-03-09 14:45:00|2016.96|2006.76|2015.7|2005.5|2019.28|2009.08|2012.09|2001.89|844
1709995800000|2024-03-09 14:50:00|2015.71|2005.51|2011.66|2001.46|2015.75|2005.55|2009.94|1999.74|867
1709996100000|2024-03-09 14:55:00|2011.65|2001.45|2011.26|2001.06|2014.02|2003.82|2010.26|2000.06|771
1709996400000|2024-03-09 15:00:00|2011.27|2001.07|2020.39|2010.19|2021.06|2010.86|2011.25|2001.05|858
1709996700000|2024-03-09 15:05:00|2020.37|2010.17|2027.9|2017.7|2031.08|2020.88|2019.55|2009.35|925
1709997000000|2024-03-09 15:10:00|2027.62|2017.42|2029.16|2018.96|2034.86|2024.66|2022.12|2011.92|948
1709997300000|2024-03-09 15:15:00|2029.18|2018.98|2029.47|2019.27|2033.88|2023.68|2027.69|2017.49|826
1709997600000|2024-03-09 15:20:00|2029.45|2019.25|2030.48|2020.28|2033.85|2023.65|2028.48|2018.28|577
1709997900000|2024-03-09 15:25:00|2030.55|2020.35|2031.06|2020.86|2034.84|2024.64|2030.08|2019.88|549
1709998200000|2024-03-09 15:30:00|2030.97|2020.77|2029.26|2019.06|2033.44|2023.24|2028.4|2018.2|659
1709998500000|2024-03-09 15:35:00|2029.1|2018.9|2026.37|2016.17|2032.25|2022.05|2026|2015.8|654
1709998800000|2024-03-09 15:40:00|2026.36|2016.16|2026.73|2016.53|2030.03|2019.83|2026.16|2015.96|474
1709999100000|2024-03-09 15:45:00|2026.7|2016.5|2029.6|2019.4|2030.35|2020.15|2026.68|2016.48|540
1709999400000|2024-03-09 15:50:00|2029.58|2019.38|2024.05|2013.85|2029.85|2019.65|2022.92|2012.72|512
1709999700000|2024-03-09 15:55:00|2024.07|2013.87|2027.74|2017.54|2027.74|2017.54|2021.92|2011.72|585
1710000000000|2024-03-09 16:00:00|2027.75|2017.55|2028.54|2018.34|2032.91|2022.71|2024.54|2014.34|662
1710000300000|2024-03-09 16:05:00|2028.57|2018.37|2028.76|2018.56|2031.34|2021.14|2022.35|2012.15|934
1710000600000|2024-03-09 16:10:00|2028.61|2018.41|2032.97|2022.77|2033.8|2023.6|2027.26|2017.06|859
1710000900000|2024-03-09 16:15:00|2032.61|2022.41|2029.12|2018.92|2036.55|2026.35|2028.93|2018.73|883
1710001200000|2024-03-09 16:20:00|2028.96|2018.76|2023.91|2013.71|2029.92|2019.72|2021.72|2011.52|898
1710001500000|2024-03-09 16:25:00|2024.02|2013.82|2027.5|2017.3|2027.91|2017.71|2020.13|2009.93|742
1710001800000|2024-03-09 16:30:00|2027.48|2017.28|2032.19|2021.99|2034.35|2024.15|2023.49|2013.29|978
1710002100000|2024-03-09 16:35:00|2032.42|2022.22|2035.87|2025.67|2038.74|2028.54|2030.36|2020.16|873
1710002400000|2024-03-09 16:40:00|2035.83|2025.63|2025.76|2015.56|2036.8|2026.6|2021.97|2011.77|1077
1710002700000|2024-03-09 16:45:00|2025.48|2015.28|2032.41|2022.21|2034.27|2024.07|2022.17|2011.97|1083
1710003000000|2024-03-09 16:50:00|2032.4|2022.2|2027.32|2017.12|2037.06|2026.86|2027.2|2017|945
1710003300000|2024-03-09 16:55:00|2027.31|2017.11|2025.62|2015.42|2029.28|2019.08|2023.2|2013|838
1710003600000|2024-03-09 17:00:00|2025.86|2015.66|2027.64|2017.44|2032.44|2022.24|2024.61|2014.41|995
1710003900000|2024-03-09 17:05:00|2027.78|2017.58|2024.04|2013.84|2029.04|2018.84|2022.36|2012.16|946
1710004200000|2024-03-09 17:10:00|2024|2013.8|2015.73|2005.53|2024.25|2014.05|2009.9|1999.7|1048
1710004500000|2024-03-09 17:15:00|2015.45|2005.25|2013.46|2003.26|2016.92|2006.72|2008.7|1998.5|1096
1710004800000|2024-03-09 17:20:00|2013.73|2003.53|2014.49|2004.29|2015.88|2005.68|2011.3|2001.1|888
1710005100000|2024-03-09 17:25:00|2013.22|2003.02|2009.56|1999.36|2015.54|2005.34|2006.46|1996.26|863
1710005400000|2024-03-09 17:30:00|2009.49|1999.29|2007.15|1996.95|2013.07|2002.87|2007.09|1996.89|913
1710005700000|2024-03-09 17:35:00|2007.38|1997.18|2004.84|1994.64|2008.22|1998.02|2004.37|1994.17|748
1710006000000|2024-03-09 17:40:00|2004.86|1994.66|2008.99|1998.79|2009.08|1998.88|2002.66|1992.46|748
1710006300000|2024-03-09 17:45:00|2008.89|1998.69|2005.26|1995.06|2009.88|1999.68|2005.26|1995.06|583
1710006600000|2024-03-09 17:50:00|2005.25|1995.05|1994.7|1984.5|2005.55|1995.35|1991.97|1981.77|913
1710006900000|2024-03-09 17:55:00|1994.75|1984.55|1991.63|1981.43|1996.35|1986.15|1987.44|1977.24|932
1710007200000|2024-03-09 18:00:00|1991.58|1981.38|1993.8|1983.6|1995.22|1985.02|1989.12|1978.92|895
1710007500000|2024-03-09 18:05:00|1993.87|1983.67|1998.69|1988.49|1999.86|1989.66|1993.8|1983.6|790
1710007800000|2024-03-09 18:10:00|1998.71|1988.51|2003.17|1992.97|2004.23|1994.03|1997.88|1987.68|878
1710008100000|2024-03-09 18:15:00|2003.18|1992.98|2006.59|1996.39|2007.5|1997.3|2000.42|1990.22|865
1710008400000|2024-03-09 18:20:00|2006.54|1996.34|2003.39|1993.19|2006.62|1996.42|2002.18|1991.98|645
1710008700000|2024-03-09 18:25:00|2003.38|1993.18|1998.65|1988.45|2003.84|1993.64|1998.2|1988|583
1710009000000|2024-03-09 18:30:00|1998.66|1988.46|2000.87|1990.67|2003.93|1993.73|1997.79|1987.59|720
1710009300000|2024-03-09 18:35:00|2001.25|1991.05|2001.34|1991.14|2003.32|1993.12|1998.09|1987.89|737
1710009600000|2024-03-09 18:40:00|2001.38|1991.18|2005.78|1995.58|2007.3|1997.1|2001.19|1990.99|770
1710009900000|2024-03-09 18:45:00|2005.8|1995.6|1999.27|1989.07|2006.78|1996.58|1997.95|1987.75|737
1710010200000|2024-03-09 18:50:00|1999.31|1989.11|2000.06|1989.86|2002.56|1992.36|1998.02|1987.82|689
1710010500000|2024-03-09 18:55:00|2000.08|1989.88|1995.26|1985.06|2000.45|1990.25|1995.14|1984.94|657
1710010800000|2024-03-09 19:00:00|1995.29|1985.09|1996.49|1986.29|1998.56|1988.36|1995.23|1985.03|665
1710011100000|2024-03-09 19:05:00|1996.54|1986.34|1997.81|1987.61|1998.99|1988.79|1994.32|1984.12|663
1710011400000|2024-03-09 19:10:00|1997.75|1987.55|1997.28|1987.08|1999.83|1989.63|1996.48|1986.28|592
1710011700000|2024-03-09 19:15:00|1997.29|1987.09|1998.74|1988.54|1999.69|1989.49|1995.77|1985.57|493
1710012000000|2024-03-09 19:20:00|1998.31|1988.11|1996.19|1985.99|1999.5|1989.3|1995.38|1985.18|590
1710012300000|2024-03-09 19:25:00|1996.18|1985.98|2003.67|1993.47|2003.84|1993.64|1995.89|1985.69|731
1710012600000|2024-03-09 19:30:00|2003.69|1993.49|2001.88|1991.68|2004.04|1993.84|2000.84|1990.64|656
1710012900000|2024-03-09 19:35:00|2001.9|1991.7|2005.43|1995.23|2005.43|1995.23|1999.58|1989.38|621
1710013200000|2024-03-09 19:40:00|2005.42|1995.22|2002.46|1992.26|2005.82|1995.62|2001.72|1991.52|685
1710013500000|2024-03-09 19:45:00|2002.44|1992.24|1996.32|1986.12|2004.85|1994.65|1996.29|1986.09|759
1710013800000|2024-03-09 19:50:00|1996.3|1986.1|1996.86|1986.66|1998.18|1987.98|1995.14|1984.94|685
1710014100000|2024-03-09 19:55:00|1996.69|1986.49|1997.75|1987.55|1999.24|1989.04|1993.74|1983.54|612
1710014400000|2024-03-09 20:00:00|1997.77|1987.57|2007.25|1997.05|2007.8|1997.6|1995.94|1985.74|683
1710014700000|2024-03-09 20:05:00|2007.26|1997.06|2007.05|1996.85|2008.18|1997.98|2004.44|1994.24|459
1710015000000|2024-03-09 20:10:00|2007.72|1997.52|2000.4|1990.2|2007.72|1997.52|1999.89|1989.69|849
1710015300000|2024-03-09 20:15:00|2000.39|1990.19|1999.3|1989.1|2002.51|1992.31|1997.32|1987.12|858
1710015600000|2024-03-09 20:20:00|1998.77|1988.57|2001.04|1990.84|2002.03|1991.83|1997.71|1987.51|592
1710015900000|2024-03-09 20:25:00|2001.03|1990.83|2000.56|1990.36|2003.03|1992.83|2000.56|1990.36|408
1710016200000|2024-03-09 20:30:00|2000.52|1990.32|2002.67|1992.47|2003.07|1992.87|2000.52|1990.32|423
1710016500000|2024-03-09 20:35:00|2002.64|1992.44|2005.34|1995.14|2005.72|1995.52|2000.62|1990.42|484
1710016800000|2024-03-09 20:40:00|2005.36|1995.16|2004.12|1993.92|2006.01|1995.81|2002.6|1992.4|677
1710017100000|2024-03-09 20:45:00|2004.14|1993.94|2006.01|1995.81|2007.49|1997.29|2003.96|1993.76|642
1710017400000|2024-03-09 20:50:00|2005.82|1995.62|2006.04|1995.84|2008.66|1998.46|2004.39|1994.19|494
1710017700000|2024-03-09 20:55:00|2006.02|1995.82|2005.88|1995.68|2008.8|1998.6|2005.66|1995.46|547
1710018000000|2024-03-09 21:00:00|2005.9|1995.7|2006.17|1995.97|2006.44|1996.24|2001.79|1991.59|778
1710018300000|2024-03-09 21:05:00|2006.21|1996.01|2004.93|1994.73|2006.95|1996.75|2003.8|1993.6|489
1710018600000|2024-03-09 21:10:00|2004.44|1994.24|2009.7|1999.5|2009.7|1999.5|2004.44|1994.24|589
1710018900000|2024-03-09 21:15:00|2009.69|1999.49|2004.96|1994.76|2009.82|1999.62|2002.34|1992.14|721
1710019200000|2024-03-09 21:20:00|2004.73|1994.53|2002.9|1992.7|2005.17|1994.97|2002.24|1992.04|674
1710019500000|2024-03-09 21:25:00|2002.79|1992.59|2002.34|1992.14|2004.75|1994.55|1997.33|1987.13|766
1710019800000|2024-03-09 21:30:00|2002.7|1992.5|2003.52|1993.32|2005.98|1995.78|2002.21|1992.01|501
1710020100000|2024-03-09 21:35:00|2003.54|1993.34|2005.33|1995.13|2006.8|1996.6|2002.4|1992.2|538
1710020400000|2024-03-09 21:40:00|2005.34|1995.14|2005.69|1995.49|2006.87|1996.67|2003.52|1993.32|457
1710020700000|2024-03-09 21:45:00|2006.33|1996.13|2005.07|1994.87|2006.94|1996.74|2003.76|1993.56|546
1710021000000|2024-03-09 21:50:00|2005.33|1995.13|2004.34|1994.14|2005.34|1995.14|2002.88|1992.68|466
1710021300000|2024-03-09 21:55:00|2003.35|1993.15|2002.84|1992.64|2004.98|1994.78|2002.51|1992.31|556
1710021600000|2024-03-09 22:00:00|2002.8|1992.6|2007.43|1997.23|2008.25|1998.05|2002.7|1992.5|613
1710021900000|2024-03-09 22:05:00|2007.75|1997.55|2007.7|1997.5|2009.93|1999.73|2007.64|1997.44|328
1710022200000|2024-03-09 22:10:00|2007.89|1997.69|2008.98|1998.78|2009.91|1999.71|2006.27|1996.07|350
1710022500000|2024-03-09 22:15:00|2008.12|1997.92|2008.38|1998.18|2010.72|2000.52|2006.99|1996.79|455
1710022800000|2024-03-09 22:20:00|2008.4|1998.2|2009.38|1999.18|2011.41|2001.21|2008.14|1997.94|326
1710023100000|2024-03-09 22:25:00|2009.36|1999.16|2008.03|1997.83|2010.04|1999.84|2007.43|1997.23|365
1710023400000|2024-03-09 22:30:00|2008.05|1997.85|2009.29|1999.09|2010.82|2000.62|2008.05|1997.85|421
1710023700000|2024-03-09 22:35:00|2009.32|1999.12|2007.41|1997.21|2009.36|1999.16|2006.59|1996.39|348
1710024000000|2024-03-09 22:40:00|2007.45|1997.25|2007.04|1996.84|2010.25|2000.05|2006.96|1996.76|424
1710024300000|2024-03-09 22:45:00|2007.14|1996.94|2008.25|1998.05|2009.65|1999.45|2006.81|1996.61|400
1710024600000|2024-03-09 22:50:00|2008.27|1998.07|2003.8|1993.6|2009.37|1999.17|2000.12|1989.92|318
1710024900000|2024-03-09 22:55:00|2003.81|1993.61|2005.94|1995.74|2006.84|1996.64|2003.14|1992.94|199
1710025200000|2024-03-09 23:00:00|2006.08|1995.88|2006.44|1996.24|2006.44|1996.24|2003.02|1992.82|344
1710025500000|2024-03-09 23:05:00|2006.32|1996.12|2014.54|2004.34|2015.22|2005.02|2006.32|1996.12|569
1710025800000|2024-03-09 23:10:00|2014.52|2004.32|2011.9|2001.7|2014.66|2004.46|2011.07|2000.87|336
1710026100000|2024-03-09 23:15:00|2011.89|2001.69|2006.42|1996.22|2012.7|2002.5|2006.18|1995.98|657
1710026400000|2024-03-09 23:20:00|2006.58|1996.38|2007.73|1997.53|2008.79|1998.59|2004.64|1994.44|603
1710026700000|2024-03-09 23:25:00|2007.74|1997.54|2003.72|1993.52|2007.85|1997.65|2002.46|1992.26|464
1710027000000|2024-03-09 23:30:00|2003.71|1993.51|2006.52|1996.32|2007.53|1997.33|1999.56|1989.36|664
1710027300000|2024-03-09 23:35:00|2006.55|1996.35|2008.3|1998.1|2008.3|1998.1|2005.87|1995.67|399
1710027600000|2024-03-09 23:40:00|2008.54|1998.34|2006.73|1996.53|2008.71|1998.51|2004.59|1994.39|550
1710027900000|2024-03-09 23:45:00|2007.11|1996.91|2007.22|1997.02|2010.24|2000.04|2006.87|1996.67|468
1710028200000|2024-03-09 23:50:00|2007.47|1997.27|2006.75|1996.55|2008.93|1998.73|2005.42|1995.22|510
1710028500000|2024-03-09 23:55:00|2006.52|1996.32|2003.11|1992.91|2007.11|1996.91|2002.5|1992.3|528
1710028800000|2024-03-10 00:00:00|2003.09|1992.89|1999.08|1988.88|2004.98|1994.78|1998.49|1988.29|772
1710029100000|2024-03-10 00:05:00|1999.1|1988.9|1999.77|1989.57|2002.24|1992.04|1997.17|1986.97|786
1710029400000|2024-03-10 00:10:00|1999.65|1989.45|2001.6|1991.4|2003.17|1992.97|1999.19|1988.99|702
1710029700000|2024-03-10 00:15:00|2001.58|1991.38|2009.45|1999.25|2009.45|1999.25|1999.45|1989.25|698
1710030000000|2024-03-10 00:20:00|2009.49|1999.29|2004.69|1994.49|2012.67|2002.47|2004.58|1994.38|682
1710030300000|2024-03-10 00:25:00|2004.58|1994.38|2005.9|1995.7|2007.44|1997.24|2003.53|1993.33|671
1710030600000|2024-03-10 00:30:00|2005.92|1995.72|2010.53|2000.33|2011.12|2000.92|2003.67|1993.47|726
1710030900000|2024-03-10 00:35:00|2010.58|2000.38|2011.05|2000.85|2012.03|2001.83|2002.65|1992.45|862
1710031200000|2024-03-10 00:40:00|2011.02|2000.82|1998.93|1988.73|2011.02|2000.82|1997.43|1987.23|851
1710031500000|2024-03-10 00:45:00|1999.09|1988.89|2000.41|1990.21|2000.76|1990.56|1995.93|1985.73|979
1710031800000|2024-03-10 00:50:00|2000.39|1990.19|2003.49|1993.29|2004.77|1994.57|1998.71|1988.51|839
1710032100000|2024-03-10 00:55:00|2003.5|1993.3|2005.18|1994.98|2011.5|2001.3|2003.07|1992.87|770
1710032400000|2024-03-10 01:00:00|2005.16|1994.96|2009.11|1998.91|2012.34|2002.14|2003.91|1993.71|869
1710032700000|2024-03-10 01:05:00|2008.99|1998.79|2000.75|1990.55|2009.99|1999.79|2000.21|1990.01|1035
1710033000000|2024-03-10 01:10:00|2000.76|1990.56|2004.02|1993.82|2007.45|1997.25|1999.28|1989.08|1057
1710033300000|2024-03-10 01:15:00|2004.04|1993.84|2002.14|1991.94|2006.24|1996.04|2000.21|1990.01|1082
1710033600000|2024-03-10 01:20:00|2002.08|1991.88|2004.84|1994.64|2005.32|1995.12|1998.12|1987.92|1051
1710033900000|2024-03-10 01:25:00|2004.82|1994.62|1998.04|1987.84|2007.48|1997.28|1996.9|1986.7|1061
1710034200000|2024-03-10 01:30:00|1998.03|1987.83|2000.9|1990.7|2003.51|1993.31|1995.85|1985.65|1052
1710034500000|2024-03-10 01:35:00|2000.88|1990.68|2000.85|1990.65|2004.09|1993.89|1999.38|1989.18|899
1710034800000|2024-03-10 01:40:00|2001.24|1991.04|1997.54|1987.34|2001.31|1991.11|1989.07|1978.87|924
1710035100000|2024-03-10 01:45:00|1997.55|1987.35|2001.64|1991.44|2004.28|1994.08|1997|1986.8|828
1710035400000|2024-03-10 01:50:00|2001.63|1991.43|2006.14|1995.94|2006.14|1995.94|2001.24|1991.04|573
1710035700000|2024-03-10 01:55:00|2006.15|1995.95|2007.79|1997.59|2008.02|1997.82|2005.18|1994.98|457
1710036000000|2024-03-10 02:00:00|2007.78|1997.58|2006.88|1996.68|2008.17|1997.97|2002.97|1992.77|794
1710036300000|2024-03-10 02:05:00|2006.89|1996.69|2007.71|1997.51|2008.18|1997.98|2005.12|1994.92|558
1710036600000|2024-03-10 02:10:00|2007.44|1997.24|2002.88|1992.68|2009.66|1999.46|2002.55|1992.35|778
1710036900000|2024-03-10 02:15:00|2002.89|1992.69|2005.91|1995.71|2006.92|1996.72|2000.9|1990.7|853
1710037200000|2024-03-10 02:20:00|2006.22|1996.02|2004.93|1994.73|2007.61|1997.41|2002.76|1992.56|841
1710037500000|2024-03-10 02:25:00|2004.73|1994.53|2006.6|1996.4|2007.08|1996.88|2004.52|1994.32|463
1710037800000|2024-03-10 02:30:00|2006.59|1996.39|2006.61|1996.41|2008.86|1998.66|2005.71|1995.51|479
1710038100000|2024-03-10 02:35:00|2006.58|1996.38|2002.86|1992.66|2007.75|1997.55|2001.2|1991|669
1710038400000|2024-03-10 02:40:00|2002.9|1992.7|2005.45|1995.25|2006.37|1996.17|2002.39|1992.19|748
1710038700000|2024-03-10 02:45:00|2005.44|1995.24|2006.56|1996.36|2006.74|1996.54|2002.23|1992.03|635
1710039000000|2024-03-10 02:50:00|2006.39|1996.19|2004.39|1994.19|2009.9|1999.7|2003.74|1993.54|704
1710039300000|2024-03-10 02:55:00|2004.38|1994.18|2001.94|1991.74|2005.22|1995.02|1999.51|1989.31|764
1710039600000|2024-03-10 03:00:00|2001.95|1991.75|1999.03|1988.83|2003.32|1993.12|1998.52|1988.32|663
1710039900000|2024-03-10 03:05:00|1999.29|1989.09|2004.47|1994.27|2004.8|1994.6|1996.65|1986.45|637
1710040200000|2024-03-10 03:10:00|2004.46|1994.26|2005.59|1995.39|2006.57|1996.37|2003.92|1993.72|559
1710040500000|2024-03-10 03:15:00|2005.6|1995.4|2002.92|1992.72|2006.41|1996.21|2002|1991.8|771
1710040800000|2024-03-10 03:20:00|2002.86|1992.66|2003.91|1993.71|2004.61|1994.41|2001.93|1991.73|685
1710041100000|2024-03-10 03:25:00|2004.13|1993.93|2002.63|1992.43|2004.64|1994.44|2001.64|1991.44|449
1710041400000|2024-03-10 03:30:00|2002.64|1992.44|2000.92|1990.72|2004|1993.8|2000.36|1990.16|556
1710041700000|2024-03-10 03:35:00|2000.93|1990.73|1998.61|1988.41|2001.16|1990.96|1998.21|1988.01|428
1710042000000|2024-03-10 03:40:00|1998.2|1988|1999.05|1988.85|1999.55|1989.35|1997.1|1986.9|313
1710042300000|2024-03-10 03:45:00|1998.91|1988.71|1997.79|1987.59|2000.61|1990.41|1997.6|1987.4|503
1710042600000|2024-03-10 03:50:00|1997.81|1987.61|1993.73|1983.53|1998.13|1987.93|1993.57|1983.37|539
1710042900000|2024-03-10 03:55:00|1993.68|1983.48|1995.47|1985.27|1997.81|1987.61|1993.6|1983.4|536
1710043200000|2024-03-10 04:00:00|1995.49|1985.29|1995.46|1985.26|1998.08|1987.88|1994.04|1983.84|694
1710043500000|2024-03-10 04:05:00|1995.65|1985.45|2000.93|1990.73|2001.49|1991.29|1995.65|1985.45|507
1710043800000|2024-03-10 04:10:00|2000.94|1990.74|1998.24|1988.04|2001.21|1991.01|1995.1|1984.9|941
1710044100000|2024-03-10 04:15:00|1998.18|1987.98|1999.97|1989.77|1999.99|1989.79|1994.29|1984.09|817
1710044400000|2024-03-10 04:20:00|2000|1989.8|1995.92|1985.72|2001.44|1991.24|1994.74|1984.54|841
1710044700000|2024-03-10 04:25:00|1995.9|1985.7|1996.34|1986.14|1999.05|1988.85|1994.75|1984.55|698
1710045000000|2024-03-10 04:30:00|1996.32|1986.12|1995.61|1985.41|1999.01|1988.81|1994.93|1984.73|742
1710045300000|2024-03-10 04:35:00|1995.48|1985.28|1994.46|1984.26|1998.74|1988.54|1994|1983.8|506
1710045600000|2024-03-10 04:40:00|1994.47|1984.27|1994.09|1983.89|1996.87|1986.67|1993.64|1983.44|521
1710045900000|2024-03-10 04:45:00|1994.1|1983.9|2000.64|1990.44|2000.68|1990.48|1993.45|1983.25|582
1710046200000|2024-03-10 04:50:00|2000.52|1990.32|1998.95|1988.75|2001.82|1991.62|1998.22|1988.02|495
1710046500000|2024-03-10 04:55:00|1998.96|1988.76|1997.15|1986.95|2000.12|1989.92|1997.07|1986.87|599
1710046800000|2024-03-10 05:00:00|1997.13|1986.93|1995.99|1985.79|1998.41|1988.21|1994.74|1984.54|748
1710047100000|2024-03-10 05:05:00|1995.76|1985.56|1996.61|1986.41|1996.62|1986.42|1993.82|1983.62|560
1710047400000|2024-03-10 05:10:00|1996.41|1986.21|1995.11|1984.91|1997.52|1987.32|1993.69|1983.49|482
1710047700000|2024-03-10 05:15:00|1994.99|1984.79|1993.22|1983.02|1995.09|1984.89|1990.38|1980.18|572
1710048000000|2024-03-10 05:20:00|1993.25|1983.05|1992.93|1982.73|1994.49|1984.29|1990.57|1980.37|523
1710048300000|2024-03-10 05:25:00|1993.27|1983.07|1992.13|1981.93|1994.5|1984.3|1990.91|1980.71|534
1710048600000|2024-03-10 05:30:00|1992.1|1981.9|1992.93|1982.73|1994.61|1984.41|1991.35|1981.15|574
1710048900000|2024-03-10 05:35:00|1992.96|1982.76|1991.78|1981.58|1994.97|1984.77|1991.11|1980.91|385
1710049200000|2024-03-10 05:40:00|1991.77|1981.57|1993.4|1983.2|1993.87|1983.67|1990.9|1980.7|497
1710049500000|2024-03-10 05:45:00|1993.37|1983.17|1990.71|1980.51|1993.82|1983.62|1990.02|1979.82|512
1710049800000|2024-03-10 05:50:00|1990.7|1980.5|1989.19|1978.99|1992.88|1982.68|1988.89|1978.69|676
1710050100000|2024-03-10 05:55:00|1989.58|1979.38|1990.29|1980.09|1993.97|1983.77|1989.11|1978.91|465
1710050400000|2024-03-10 06:00:00|1990.5|1980.3|1993.26|1983.06|1994.67|1984.47|1990.06|1979.86|569
1710050700000|2024-03-10 06:05:00|1993.28|1983.08|1995.44|1985.24|1996.94|1986.74|1992.81|1982.61|477
1710051000000|2024-03-10 06:10:00|1995.43|1985.23|1996.66|1986.46|1997.05|1986.85|1994.18|1983.98|465
1710051300000|2024-03-10 06:15:00|1997.03|1986.83|1995.94|1985.74|1997.15|1986.95|1994.33|1984.13|524
1710051600000|2024-03-10 06:20:00|1995.57|1985.37|1992.06|1981.86|1996.99|1986.79|1991.48|1981.28|627
1710051900000|2024-03-10 06:25:00|1992.18|1981.98|1992.23|1982.03|1993.68|1983.48|1990.98|1980.78|625
1710052200000|2024-03-10 06:30:00|1992.25|1982.05|1992.64|1982.44|1994.16|1983.96|1991.34|1981.14|652
1710052500000|2024-03-10 06:35:00|1992.33|1982.13|1993|1982.8|1993.01|1982.81|1990.98|1980.78|610
1710052800000|2024-03-10 06:40:00|1992.97|1982.77|1994.01|1983.81|1995.32|1985.12|1992.63|1982.43|489
1710053100000|2024-03-10 06:45:00|1993.99|1983.79|1995.02|1984.82|1996.09|1985.89|1993.81|1983.61|344
1710053400000|2024-03-10 06:50:00|1995.01|1984.81|1997.8|1987.6|1999.33|1989.13|1994.83|1984.63|274
1710053700000|2024-03-10 06:55:00|1997.97|1987.77|1996.54|1986.34|1998.73|1988.53|1996.4|1986.2|373
1710054000000|2024-03-10 07:00:00|1996.63|1986.43|1996.86|1986.66|1999.18|1988.98|1995.92|1985.72|484
1710054300000|2024-03-10 07:05:00|1996.88|1986.68|1994.7|1984.5|1997.32|1987.12|1994.08|1983.88|344
1710054600000|2024-03-10 07:10:00|1994.73|1984.53|1998.29|1988.09|1998.45|1988.25|1994.24|1984.04|379
1710054900000|2024-03-10 07:15:00|1998.32|1988.12|2001.1|1990.9|2001.47|1991.27|1996.84|1986.64|356
1710055200000|2024-03-10 07:20:00|2001.22|1991.02|2001.39|1991.19|2003.11|1992.91|2001.04|1990.84|289
1710055500000|2024-03-10 07:25:00|2001.4|1991.2|2000.89|1990.69|2003.13|1992.93|2000.76|1990.56|157
1710055800000|2024-03-10 07:30:00|2000.94|1990.74|2001.23|1991.03|2001.57|1991.37|1998.99|1988.79|555
1710056100000|2024-03-10 07:35:00|2000.98|1990.78|2007.3|1997.1|2007.91|1997.71|2000.98|1990.78|521
1710056400000|2024-03-10 07:40:00|2007.32|1997.12|2007.99|1997.79|2008.66|1998.46|2005.98|1995.78|370
1710056700000|2024-03-10 07:45:00|2008.04|1997.84|2006.05|1995.85|2008.87|1998.67|2004.99|1994.79|299
1710057000000|2024-03-10 07:50:00|2006.08|1995.88|2010.51|2000.31|2010.75|2000.55|2006.04|1995.84|435
1710057300000|2024-03-10 07:55:00|2010.76|2000.56|2010.01|1999.81|2010.76|2000.56|2007.06|1996.86|570
1710057600000|2024-03-10 08:00:00|2009.93|1999.73|2010.65|2000.45|2012.07|2001.87|2009.43|1999.23|317
1710057900000|2024-03-10 08:05:00|2010.58|2000.38|2014.91|2004.71|2015.38|2005.18|2010.58|2000.38|471
1710058200000|2024-03-10 08:10:00|2014.99|2004.79|2012.28|2002.08|2015.34|2005.14|2012.09|2001.89|502
1710058500000|2024-03-10 08:15:00|2012.25|2002.05|2010.52|2000.32|2013.5|2003.3|2009.49|1999.29|632
1710058800000|2024-03-10 08:20:00|2010.5|2000.3|2008.74|1998.54|2011.79|2001.59|2008.74|1998.54|522
1710059100000|2024-03-10 08:25:00|2008.71|1998.51|2008.06|1997.86|2009.74|1999.54|2007.36|1997.16|403
1710059400000|2024-03-10 08:30:00|2008.05|1997.85|2006.12|1995.92|2009.16|1998.96|2003.63|1993.43|502
1710059700000|2024-03-10 08:35:00|2006.13|1995.93|2007.23|1997.03|2008.04|1997.84|2005.34|1995.14|383
1710060000000|2024-03-10 08:40:00|2007.29|1997.09|2010.27|2000.07|2010.46|2000.26|2007.04|1996.84|324
1710060300000|2024-03-10 08:45:00|2010.26|2000.06|2008.79|1998.59|2013.23|2003.03|2006.22|1996.02|548
1710060600000|2024-03-10 08:50:00|2008.78|1998.58|2009.21|1999.01|2010.19|1999.99|2007.25|1997.05|572
1710060900000|2024-03-10 08:55:00|2009.05|1998.85|2009.78|1999.58|2010.7|2000.5|2007.6|1997.4|724
1710061200000|2024-03-10 09:00:00|2009.75|1999.55|2004.68|1994.48|2010.25|2000.05|2003.92|1993.72|707
1710061500000|2024-03-10 09:05:00|2004.7|1994.5|2001.93|1991.73|2005.92|1995.72|2000.69|1990.49|638
1710061800000|2024-03-10 09:10:00|2001.89|1991.69|2003.23|1993.03|2003.97|1993.77|2000.77|1990.57|554
1710062100000|2024-03-10 09:15:00|2003.22|1993.02|1995.54|1985.34|2003.23|1993.03|1991.32|1981.12|810
1710062400000|2024-03-10 09:20:00|1995.32|1985.12|1983.78|1973.58|1996.71|1986.51|1980.99|1970.79|1083
1710062700000|2024-03-10 09:25:00|1983.77|1973.57|1985.2|1975|1987.9|1977.7|1981.82|1971.62|994
1710063000000|2024-03-10 09:30:00|1985.09|1974.89|1977.73|1967.53|1986.18|1975.98|1968.35|1958.15|1114
1710063300000|2024-03-10 09:35:00|1977.75|1967.55|1982.04|1971.84|1985.45|1975.25|1976.19|1965.99|971
1710063600000|2024-03-10 09:40:00|1982.1|1971.9|1990.17|1979.97|1993.37|1983.17|1977.76|1967.56|973
1710063900000|2024-03-10 09:45:00|1990.37|1980.17|1990.38|1980.18|1999.22|1989.02|1987.66|1977.46|1031
1710064200000|2024-03-10 09:50:00|1990.43|1980.23|1990.16|1979.96|1997.33|1987.13|1986.08|1975.88|1062
1710064500000|2024-03-10 09:55:00|1990.15|1979.95|1985.77|1975.57|1991.52|1981.32|1983.58|1973.38|1014
1710064800000|2024-03-10 10:00:00|1986.59|1976.39|1999.43|1989.23|2001.49|1991.29|1984.92|1974.72|961
1710065100000|2024-03-10 10:05:00|1999.35|1989.15|1994.49|1984.29|1999.43|1989.23|1993.07|1982.87|840
1710065400000|2024-03-10 10:10:00|1994.51|1984.31|1992.34|1982.14|1996.56|1986.36|1991.86|1981.66|700
1710065700000|2024-03-10 10:15:00|1992.32|1982.12|1992.82|1982.62|1996.14|1985.94|1992.01|1981.81|799
1710066000000|2024-03-10 10:20:00|1992.81|1982.61|1990.68|1980.48|1994.02|1983.82|1988.09|1977.89|725
1710066300000|2024-03-10 10:25:00|1990.67|1980.47|1993.67|1983.47|1994.57|1984.37|1987.31|1977.11|797
1710066600000|2024-03-10 10:30:00|1993.69|1983.49|1995.32|1985.12|1999.91|1989.71|1992.03|1981.83|714
1710066900000|2024-03-10 10:35:00|1995.14|1984.94|1993.82|1983.62|1998.36|1988.16|1993.81|1983.61|747
1710067200000|2024-03-10 10:40:00|1993.8|1983.6|1993.7|1983.5|1994.76|1984.56|1992.05|1981.85|704
1710067500000|2024-03-10 10:45:00|1993.72|1983.52|1994.96|1984.76|1997.21|1987.01|1993.7|1983.5|708
1710067800000|2024-03-10 10:50:00|1995.01|1984.81|1996.49|1986.29|1998.29|1988.09|1994.87|1984.67|557
1710068100000|2024-03-10 10:55:00|1996.47|1986.27|2000.29|1990.09|2001.09|1990.89|1996.47|1986.27|556
1710068400000|2024-03-10 11:00:00|2000.45|1990.25|1997.75|1987.55|2002.82|1992.62|1997.18|1986.98|658
1710068700000|2024-03-10 11:05:00|1997.92|1987.72|1996.86|1986.66|2001.54|1991.34|1996.29|1986.09|548
1710069000000|2024-03-10 11:10:00|1996.75|1986.55|1998.01|1987.81|2000.95|1990.75|1994.99|1984.79|552
1710069300000|2024-03-10 11:15:00|1998|1987.8|1999.21|1989.01|2000.12|1989.92|1996.31|1986.11|585
1710069600000|2024-03-10 11:20:00|1999|1988.8|1996.19|1985.99|1999.72|1989.52|1992.74|1982.54|705
1710069900000|2024-03-10 11:25:00|1996.2|1986|1995.66|1985.46|1997.16|1986.96|1993.59|1983.39|698
1710070200000|2024-03-10 11:30:00|1995.44|1985.24|1987.64|1977.44|1996.1|1985.9|1987.19|1976.99|734
1710070500000|2024-03-10 11:35:00|1987.62|1977.42|1989.6|1979.4|1991.47|1981.27|1987.52|1977.32|849
1710070800000|2024-03-10 11:40:00|1989.68|1979.48|1989.4|1979.2|1991.94|1981.74|1987.23|1977.03|682
1710071100000|2024-03-10 11:45:00|1989.39|1979.19|1986.27|1976.07|1990|1979.8|1984.21|1974.01|820
1710071400000|2024-03-10 11:50:00|1986.35|1976.15|1992.79|1982.59|1993.36|1983.16|1985.06|1974.86|719
1710071700000|2024-03-10 11:55:00|1994|1983.8|1991.61|1981.41|1994.12|1983.92|1990.19|1979.99|685
1710072000000|2024-03-10 12:00:00|1991.63|1981.43|1992.56|1982.36|1994.97|1984.77|1991.39|1981.19|603
1710072300000|2024-03-10 12:05:00|1992.58|1982.38|1990.57|1980.37|1993.05|1982.85|1989.53|1979.33|690
1710072600000|2024-03-10 12:10:00|1990.59|1980.39|1992.31|1982.11|1994.27|1984.07|1989.99|1979.79|632
1710072900000|2024-03-10 12:15:00|1992.33|1982.13|1993.61|1983.41|1994.05|1983.85|1991.33|1981.13|645
1710073200000|2024-03-10 12:20:00|1994.14|1983.94|1993.02|1982.82|1994.55|1984.35|1991.74|1981.54|697
1710073500000|2024-03-10 12:25:00|1993.04|1982.84|1988.94|1978.74|1994.1|1983.9|1986.5|1976.3|772
1710073800000|2024-03-10 12:30:00|1989.27|1979.07|1983.61|1973.41|1989.33|1979.13|1982.34|1972.14|970
1710074100000|2024-03-10 12:35:00|1983.59|1973.39|1977.13|1966.93|1983.88|1973.68|1970.14|1959.94|1071
1710074400000|2024-03-10 12:40:00|1977.12|1966.92|1979.37|1969.17|1980.22|1970.02|1974.1|1963.9|1075
1710074700000|2024-03-10 12:45:00|1979.49|1969.29|1979.03|1968.83|1982.15|1971.95|1977.46|1967.26|925
1710075000000|2024-03-10 12:50:00|1978.93|1968.73|1981.01|1970.81|1982.49|1972.29|1977.98|1967.78|791
1710075300000|2024-03-10 12:55:00|1981.02|1970.82|1991.66|1981.46|1992.23|1982.03|1980.45|1970.25|780
1710075600000|2024-03-10 13:00:00|1991.58|1981.38|1993.01|1982.81|1993.11|1982.91|1989.39|1979.19|716
1710075900000|2024-03-10 13:05:00|1993.11|1982.91|1993.41|1983.21|1993.58|1983.38|1991.67|1981.47|491
1710076200000|2024-03-10 13:10:00|1993.38|1983.18|1994.92|1984.72|1996.44|1986.24|1992.46|1982.26|564
1710076500000|2024-03-10 13:15:00|1994.93|1984.73|1992.84|1982.64|1995.46|1985.26|1992.58|1982.38|662
1710076800000|2024-03-10 13:20:00|1992.89|1982.69|1992.7|1982.5|1992.89|1982.69|1989.45|1979.25|749
1710077100000|2024-03-10 13:25:00|1992.51|1982.31|1992.71|1982.51|1995.18|1984.98|1990.05|1979.85|845
1710077400000|2024-03-10 13:30:00|1992.8|1982.6|1998.62|1988.42|1998.62|1988.42|1992.52|1982.32|798
1710077700000|2024-03-10 13:35:00|1998.63|1988.43|2003.57|1993.37|2003.97|1993.77|1995.72|1985.52|608
1710078000000|2024-03-10 13:40:00|2003.55|1993.35|2004.78|1994.58|2006.25|1996.05|2000.51|1990.31|758
1710078300000|2024-03-10 13:45:00|2004.61|1994.41|1993.69|1983.49|2006.07|1995.87|1993.41|1983.21|923
1710078600000|2024-03-10 13:50:00|1993.67|1983.47|1988.62|1978.42|1996.51|1986.31|1987.56|1977.36|1097
1710078900000|2024-03-10 13:55:00|1988.6|1978.4|1983.22|1973.02|1988.82|1978.62|1972.71|1962.51|1140
1710079200000|2024-03-10 14:00:00|1983.02|1972.82|1980.3|1970.1|1986.53|1976.33|1977.99|1967.79|1081
1710079500000|2024-03-10 14:05:00|1980.35|1970.15|1983.22|1973.02|1984.56|1974.36|1977.57|1967.37|974
1710079800000|2024-03-10 14:10:00|1983.37|1973.17|1970.95|1960.75|1984.61|1974.41|1969.48|1959.28|999
1710080100000|2024-03-10 14:15:00|1971.02|1960.82|1980.19|1969.99|1981.46|1971.26|1969.92|1959.72|1032
1710080400000|2024-03-10 14:20:00|1980.27|1970.07|1984|1973.8|1984.3|1974.1|1979.37|1969.17|847
1710080700000|2024-03-10 14:25:00|1984.02|1973.82|1977.65|1967.45|1984.48|1974.28|1976.92|1966.72|826
1710081000000|2024-03-10 14:30:00|1977.44|1967.24|1972.84|1962.64|1979.04|1968.84|1967.77|1957.57|961
1710081300000|2024-03-10 14:35:00|1972.65|1962.45|1965.52|1955.32|1973.84|1963.64|1965.43|1955.23|1053
1710081600000|2024-03-10 14:40:00|1965.63|1955.43|1952.56|1942.36|1966.78|1956.58|1945.21|1935.01|1163
1710081900000|2024-03-10 14:45:00|1952.78|1942.58|1969.52|1959.32|1969.53|1959.33|1952.52|1942.32|1059
1710082200000|2024-03-10 14:50:00|1969.53|1959.33|1971.47|1961.27|1972.01|1961.81|1968.13|1957.93|878
1710082500000|2024-03-10 14:55:00|1971.66|1961.46|1975.25|1965.05|1976.02|1965.82|1970.58|1960.38|794
1710082800000|2024-03-10 15:00:00|1974.76|1964.56|1976.16|1965.96|1978.29|1968.09|1972.61|1962.41|698
1710083100000|2024-03-10 15:05:00|1976.11|1965.91|1973.07|1962.87|1977.36|1967.16|1971.71|1961.51|822
1710083400000|2024-03-10 15:10:00|1973.17|1962.97|1968.99|1958.79|1973.71|1963.51|1966.53|1956.33|931
1710083700000|2024-03-10 15:15:00|1968.65|1958.45|1970.97|1960.77|1974.36|1964.16|1964.27|1954.07|1056
1710084000000|2024-03-10 15:20:00|1970.49|1960.29|1964.77|1954.57|1971.36|1961.16|1963.7|1953.5|998
1710084300000|2024-03-10 15:25:00|1964.26|1954.06|1974.38|1964.18|1974.4|1964.2|1961.76|1951.56|922
1710084600000|2024-03-10 15:30:00|1974.4|1964.2|1968.06|1957.86|1975.9|1965.7|1967.86|1957.66|851
1710084900000|2024-03-10 15:35:00|1968.05|1957.85|1968.67|1958.47|1969.93|1959.73|1964.46|1954.26|886
1710085200000|2024-03-10 15:40:00|1968.76|1958.56|1972.26|1962.06|1972.26|1962.06|1966.75|1956.55|733
1710085500000|2024-03-10 15:45:00|1972.25|1962.05|1967.72|1957.52|1972.46|1962.26|1964.79|1954.59|786
1710085800000|2024-03-10 15:50:00|1967.75|1957.55|1965.92|1955.72|1968.28|1958.08|1963.88|1953.68|929
1710086100000|2024-03-10 15:55:00|1965.91|1955.71|1964.78|1954.58|1966.64|1956.44|1963.16|1952.96|927
1710086400000|2024-03-10 16:00:00|1964.77|1954.57|1966.64|1956.44|1967.77|1957.57|1959.86|1949.66|1006
1710086700000|2024-03-10 16:05:00|1966.62|1956.42|1970.29|1960.09|1971.88|1961.68|1964.31|1954.11|783
1710087000000|2024-03-10 16:10:00|1970.28|1960.08|1976.82|1966.62|1976.82|1966.62|1967.69|1957.49|873
1710087300000|2024-03-10 16:15:00|1976.89|1966.69|1981.12|1970.92|1981.61|1971.41|1975.62|1965.42|770
1710087600000|2024-03-10 16:20:00|1981.11|1970.91|1979.83|1969.63|1982.86|1972.66|1979.62|1969.42|720
1710087900000|2024-03-10 16:25:00|1979.74|1969.54|1982.82|1972.62|1983.36|1973.16|1979.45|1969.25|621
1710088200000|2024-03-10 16:30:00|1982.88|1972.68|1987.85|1977.65|1988.1|1977.9|1982.72|1972.52|712
1710088500000|2024-03-10 16:35:00|1987.61|1977.41|1987.94|1977.74|1988.02|1977.82|1984.66|1974.46|655
1710088800000|2024-03-10 16:40:00|1987.96|1977.76|1989.47|1979.27|1989.47|1979.27|1986.22|1976.02|646
1710089100000|2024-03-10 16:45:00|1989.71|1979.51|1986.7|1976.5|1990.56|1980.36|1985.02|1974.82|537
1710089400000|2024-03-10 16:50:00|1986.58|1976.38|1983.82|1973.62|1988.12|1977.92|1982.07|1971.87|556
1710089700000|2024-03-10 16:55:00|1984.18|1973.98|1982.18|1971.98|1985.31|1975.11|1980.84|1970.64|793
1710090000000|2024-03-10 17:00:00|1982.2|1972|1979.32|1969.12|1982.74|1972.54|1978.5|1968.3|861
1710090300000|2024-03-10 17:05:00|1979.31|1969.11|1985.03|1974.83|1986.16|1975.96|1977.44|1967.24|713
1710090600000|2024-03-10 17:10:00|1985.06|1974.86|1987.37|1977.17|1987.37|1977.17|1983.8|1973.6|523
1710090900000|2024-03-10 17:15:00|1987.24|1977.04|1980.98|1970.78|1987.43|1977.23|1980.77|1970.57|756
1710091200000|2024-03-10 17:20:00|1981.07|1970.87|1981.75|1971.55|1982.46|1972.26|1979.78|1969.58|552
1710091500000|2024-03-10 17:25:00|1981.7|1971.5|1980.16|1969.96|1981.73|1971.53|1979.65|1969.45|507
1710091800000|2024-03-10 17:30:00|1980.15|1969.95|1981.98|1971.78|1983.26|1973.06|1977.73|1967.53|595
1710092100000|2024-03-10 17:35:00|1982.08|1971.88|1986.42|1976.22|1987.02|1976.82|1980.84|1970.64|535
1710092400000|2024-03-10 17:40:00|1986.43|1976.23|1988.9|1978.7|1990.7|1980.5|1985.5|1975.3|469
1710092700000|2024-03-10 17:45:00|1988.76|1978.56|1981.46|1971.26|1991|1980.8|1980.76|1970.56|722
1710093000000|2024-03-10 17:50:00|1981.44|1971.24|1981.67|1971.47|1982.76|1972.56|1980.2|1970|605
1710093300000|2024-03-10 17:55:00|1981.79|1971.59|1983.89|1973.69|1985.41|1975.21|1981.31|1971.11|625
1710093600000|2024-03-10 18:00:00|1983.87|1973.67|1978.56|1968.36|1984.71|1974.51|1976.55|1966.35|866
1710093900000|2024-03-10 18:05:00|1978.58|1968.38|1984.19|1973.99|1986.03|1975.83|1978.07|1967.87|691
1710094200000|2024-03-10 18:10:00|1984.28|1974.08|1985.56|1975.36|1987.53|1977.33|1983.7|1973.5|653
1710094500000|2024-03-10 18:15:00|1985.69|1975.49|1980.95|1970.75|1985.74|1975.54|1978.3|1968.1|711
1710094800000|2024-03-10 18:20:00|1980.75|1970.55|1977.05|1966.85|1980.75|1970.55|1975.37|1965.17|424
1710095100000|2024-03-10 18:25:00|1977.06|1966.86|1980.56|1970.36|1981.27|1971.07|1976.04|1965.84|432
1710095400000|2024-03-10 18:30:00|1980.7|1970.5|1979.18|1968.98|1981.49|1971.29|1979.17|1968.97|426
1710095700000|2024-03-10 18:35:00|1978.98|1968.78|1979.62|1969.42|1983.01|1972.81|1978.84|1968.64|472
1710096000000|2024-03-10 18:40:00|1979.57|1969.37|1982.72|1972.52|1983.65|1973.45|1979.57|1969.37|530
1710096300000|2024-03-10 18:45:00|1982.71|1972.51|1980.4|1970.2|1983.68|1973.48|1977.41|1967.21|669
1710096600000|2024-03-10 18:50:00|1980.39|1970.19|1981.47|1971.27|1982.58|1972.38|1979.04|1968.84|532
1710096900000|2024-03-10 18:55:00|1981.6|1971.4|1982.74|1972.54|1984.68|1974.48|1980.23|1970.03|695
1710097200000|2024-03-10 19:00:00|1982.85|1972.65|1980.67|1970.47|1983.63|1973.43|1978.7|1968.5|707
1710097500000|2024-03-10 19:05:00|1980.68|1970.48|1982.66|1972.46|1983.25|1973.05|1979.69|1969.49|445
1710097800000|2024-03-10 19:10:00|1983.22|1973.02|1981.55|1971.35|1983.98|1973.78|1980.55|1970.35|503
1710098100000|2024-03-10 19:15:00|1981.5|1971.3|1984.65|1974.45|1986.15|1975.95|1981.4|1971.2|456
1710098400000|2024-03-10 19:20:00|1984.66|1974.46|1983.53|1973.33|1985.2|1975|1982.66|1972.46|494
1710098700000|2024-03-10 19:25:00|1983.49|1973.29|1985.93|1975.73|1986.84|1976.64|1983.41|1973.21|371
1710099000000|2024-03-10 19:30:00|1985.84|1975.64|1985.02|1974.82|1986.62|1976.42|1984.13|1973.93|647
1710099300000|2024-03-10 19:35:00|1985.17|1974.97|1988.32|1978.12|1989.35|1979.15|1984.24|1974.04|588
1710099600000|2024-03-10 19:40:00|1988.31|1978.11|1990.29|1980.09|1990.67|1980.47|1987.69|1977.49|523
1710099900000|2024-03-10 19:45:00|1990.31|1980.11|1988.49|1978.29|1991.06|1980.86|1988.18|1977.98|481
1710100200000|2024-03-10 19:50:00|1988.85|1978.65|1990.38|1980.18|1990.89|1980.69|1986.61|1976.41|550
1710100500000|2024-03-10 19:55:00|1990.35|1980.15|1991.09|1980.89|1991.1|1980.9|1988.61|1978.41|446
1710100800000|2024-03-10 20:00:00|1991.08|1980.88|1985.59|1975.39|1992.18|1981.98|1985.54|1975.34|593
1710101100000|2024-03-10 20:05:00|1985.5|1975.3|1987.73|1977.53|1989.72|1979.52|1985.5|1975.3|611
1710101400000|2024-03-10 20:10:00|1987.69|1977.49|1989.9|1979.7|1990.32|1980.12|1987.08|1976.88|358
1710101700000|2024-03-10 20:15:00|1989.73|1979.53|1984.41|1974.21|1990.07|1979.87|1983.46|1973.26|614
1710102000000|2024-03-10 20:20:00|1984.46|1974.26|1983.67|1973.47|1985.68|1975.48|1982.61|1972.41|488
1710102300000|2024-03-10 20:25:00|1983.66|1973.46|1984.35|1974.15|1985.63|1975.43|1983.44|1973.24|379
1710102600000|2024-03-10 20:30:00|1984.34|1974.14|1988.11|1968.91|1989.78|1974.41|1981.98|1968.68|421
1710102900000|2024-03-10 20:35:00|1988.15|1968.95|1985.39|1966.19|1988.15|1968.95|1984.54|1965.34|360
1710103200000|2024-03-10 20:40:00|1985.41|1966.21|1986.32|1967.12|1987.32|1968.12|1984.73|1965.53|389
1710103500000|2024-03-10 20:45:00|1986.31|1967.11|1984.11|1964.91|1987.13|1967.93|1983.92|1964.72|510
1710103800000|2024-03-10 20:50:00|1984.09|1964.89|1986.38|1967.18|1986.73|1967.53|1984.09|1964.89|371
1710104100000|2024-03-10 20:55:00|1986.4|1967.2|1987.92|1968.72|1988.84|1969.64|1986.32|1967.12|290
1710104400000|2024-03-10 21:00:00|1987.9|1968.7|1986.54|1967.34|1988.02|1968.82|1984.35|1965.15|580
1710104700000|2024-03-10 21:05:00|1986.43|1967.23|1987.22|1968.02|1988.61|1969.41|1986.24|1967.04|466
1710105000000|2024-03-10 21:10:00|1986.86|1967.66|1988.73|1969.53|1989.16|1969.96|1986.16|1966.96|444
1710105300000|2024-03-10 21:15:00|1988.71|1969.51|1985|1965.8|1989.99|1970.79|1984.41|1965.21|385
1710105600000|2024-03-10 21:20:00|1985.04|1965.84|1981.62|1962.42|1986.51|1967.31|1980.85|1961.65|446
1710105900000|2024-03-10 21:25:00|1981.87|1962.67|1980.58|1961.38|1982.3|1963.1|1978.72|1959.52|441
1710106200000|2024-03-10 21:30:00|1980.57|1961.37|2003.49|1984.29|2003.5|1984.3|1980.36|1961.16|333
1710106500000|2024-03-10 21:35:00|2003.43|1984.23|2011.14|1991.94|2012.15|1992.95|2003.27|1984.07|564
1710106800000|2024-03-10 21:40:00|2011.12|1991.92|2021.13|2001.93|2021.35|2002.15|2010.07|1990.87|534
1710107100000|2024-03-10 21:45:00|2021.16|2001.96|2036.1|2025.9|2038.79|2028.59|2018.84|2001.92|807
1710107400000|2024-03-10 21:50:00|2036.13|2025.93|2041.25|2031.05|2046.39|2036.19|2034|2023.8|754
1710107700000|2024-03-10 21:55:00|2041.3|2031.1|2023.5|2013.3|2042.1|2031.9|2022.2|2012|422
1710108000000|2024-03-10 22:00:00|2023.6|2013.4|2016.4|2006.2|2030.03|2019.83|2010.74|2000.54|775
1710108300000|2024-03-10 22:05:00|2016.75|2006.55|2034.43|2024.23|2035.33|2025.13|2013.59|2003.39|894
1710108600000|2024-03-10 22:10:00|2034.54|2024.34|2036|2025.8|2041.6|2031.4|2024.45|2014.25|930
1710108900000|2024-03-10 22:15:00|2035.95|2025.75|2031.39|2021.19|2040.47|2030.27|2027.38|2017.18|1102
1710109200000|2024-03-10 22:20:00|2031.98|2021.78|2040.91|2030.71|2047.81|2037.61|2031.58|2021.38|1083
1710109500000|2024-03-10 22:25:00|2040.82|2030.62|2049.44|2039.24|2050.77|2040.57|2036.59|2026.39|1092
1710109800000|2024-03-10 22:30:00|2049.3|2039.1|2056.66|2046.46|2058.08|2047.88|2044.2|2034|1096
1710110100000|2024-03-10 22:35:00|2056.46|2046.26|2069.53|2059.33|2073.53|2063.33|2056.41|2046.21|1038
1710110400000|2024-03-10 22:40:00|2069.1|2058.9|2064.56|2054.36|2072.1|2061.9|2051.07|2040.87|1151
1710110700000|2024-03-10 22:45:00|2063.93|2053.73|2080.85|2070.65|2083.77|2073.57|2063.04|2052.84|1052
1710111000000|2024-03-10 22:50:00|2080.9|2070.7|2083|2072.8|2087.07|2076.87|2079.84|2069.64|1058
1710111300000|2024-03-10 22:55:00|2082.75|2072.55|2071.97|2061.77|2084.43|2074.23|2056.23|2046.03|1157
1710111600000|2024-03-10 23:00:00|2071.53|2061.33|2088.53|2078.33|2098.47|2088.27|2070.15|2059.95|1064
1710111900000|2024-03-10 23:05:00|2088.65|2078.45|2097.85|2087.65|2098.29|2088.09|2084.25|2074.05|1094
1710112200000|2024-03-10 23:10:00|2096.5|2086.3|2106.69|2096.49|2107.25|2097.05|2094.59|2084.39|737
1710112500000|2024-03-10 23:15:00|2106.7|2096.5|2153.9|2143.7|2154.36|2144.16|2106.3|2096.1|1080
1710112800000|2024-03-10 23:20:00|2154.35|2144.15|2158.55|2148.35|2161.27|2151.07|2140.1|2129.9|1137
1710113100000|2024-03-10 23:25:00|2158.84|2148.64|2165.03|2154.83|2170.25|2160.05|2151.57|2141.37|1117
1710113400000|2024-03-10 23:30:00|2164.4|2154.2|2195.42|2185.22|2198.59|2188.39|2163.97|2153.77|1120
1710113700000|2024-03-10 23:35:00|2195.59|2185.39|2159.27|2149.07|2201.03|2190.83|2145.79|2135.59|1148
1710114000000|2024-03-10 23:40:00|2159.26|2149.06|2171.58|2161.38|2177.41|2167.21|2152.2|2142|1033
1710114300000|2024-03-10 23:45:00|2170.7|2160.5|2163.47|2153.27|2171.76|2161.56|2156.99|2146.79|1134
1710114600000|2024-03-10 23:50:00|2163.73|2153.53|2169.58|2159.38|2169.75|2159.55|2157.49|2147.29|1072
1710114900000|2024-03-10 23:55:00|2169.51|2159.31|2173.68|2163.48|2184.83|2174.63|2169.46|2159.26|1070
1710115200000|2024-03-11 00:00:00|2174.54|2164.34|2243.9|2233.7|2259.74|2249.54|2173.49|2163.29|1130
1710115500000|2024-03-11 00:05:00|2243.54|2233.34|2199.1|2188.9|2291.22|2281.02|2175.82|2165.62|1167
1710115800000|2024-03-11 00:10:00|2199.29|2189.09|2202.88|2192.68|2209.39|2199.19|2181.7|2171.5|1156
1710116100000|2024-03-11 00:15:00|2202.69|2192.49|2199.51|2189.31|2204.16|2193.96|2186.16|2175.96|1149
1710116400000|2024-03-11 00:20:00|2200.51|2190.31|2212.14|2201.94|2212.75|2202.55|2176.8|2166.6|1166
1710116700000|2024-03-11 00:25:00|2211.96|2201.76|2195.91|2185.71|2212.62|2202.42|2188|2177.8|1104
1710117000000|2024-03-11 00:30:00|2195.69|2185.49|2200.79|2190.59|2207.4|2197.2|2189.61|2179.41|1113
1710117300000|2024-03-11 00:35:00|2200.86|2190.66|2192.93|2182.73|2202.12|2191.92|2181.27|2171.07|1026
1710117600000|2024-03-11 00:40:00|2192.31|2182.11|2175.84|2165.64|2193.6|2183.4|2172.5|2162.3|1098
1710117900000|2024-03-11 00:45:00|2176.28|2166.08|2183.62|2173.42|2198.1|2187.9|2175.18|2164.98|1091
1710118200000|2024-03-11 00:50:00|2183.57|2173.37|2149.29|2139.09|2186.3|2176.1|2084.11|2073.91|1176
1710118500000|2024-03-11 00:55:00|2149.32|2139.12|2155.41|2145.21|2161.41|2151.21|2138.23|2128.03|1145
1710118800000|2024-03-11 01:00:00|2156.26|2146.06|2135.86|2125.66|2160.44|2150.24|2134.57|2124.37|1158
1710119100000|2024-03-11 01:05:00|2136.05|2125.85|2172.51|2162.31|2173.3|2163.1|2131.94|2121.74|1153
1710119400000|2024-03-11 01:10:00|2172.41|2162.21|2180.45|2170.25|2188.1|2177.9|2169.37|2159.17|1151
1710119700000|2024-03-11 01:15:00|2179.7|2169.5|2173.44|2163.24|2188.21|2178.01|2164.43|2154.23|1131
1710120000000|2024-03-11 01:20:00|2173.49|2163.29|2156.81|2146.61|2177.8|2167.6|2149.62|2139.42|1134
1710120300000|2024-03-11 01:25:00|2157.1|2146.9|2146.39|2136.19|2159.52|2149.32|2143.78|2133.58|1139
1710120600000|2024-03-11 01:30:00|2146.5|2136.3|2137.28|2127.08|2152.03|2141.83|2132|2121.8|1157
1710120900000|2024-03-11 01:35:00|2137.53|2127.33|2120.2|2110|2145.32|2135.12|2115.96|2105.76|1154
1710121200000|2024-03-11 01:40:00|2120.25|2110.05|2126.65|2116.45|2134.61|2124.41|2109.15|2098.95|1150
1710121500000|2024-03-11 01:45:00|2126.68|2116.48|2144.25|2134.05|2146.91|2136.71|2113.93|2103.73|1139
1710121800000|2024-03-11 01:50:00|2144.03|2133.83|2147.42|2137.22|2148.65|2138.45|2139.36|2129.16|1095
1710122100000|2024-03-11 01:55:00|2147.54|2137.34|2145.68|2135.48|2148.46|2138.26|2138.37|2128.17|1053
1710122400000|2024-03-11 02:00:00|2145.71|2135.51|2147.48|2137.28|2151.41|2141.21|2142.89|2132.69|1110
1710122700000|2024-03-11 02:05:00|2147.46|2137.26|2153.82|2143.62|2158.16|2147.96|2145.85|2135.65|1117
1710123000000|2024-03-11 02:10:00|2154.02|2143.82|2185.73|2175.53|2188.26|2178.06|2151.54|2141.34|1054
1710123300000|2024-03-11 02:15:00|2185.53|2175.33|2164.36|2154.16|2185.63|2175.43|2161.11|2150.91|1116
1710123600000|2024-03-11 02:20:00|2164.42|2154.22|2162.68|2152.48|2167.86|2157.66|2161.46|2151.26|1028
1710123900000|2024-03-11 02:25:00|2162.69|2152.49|2163.75|2153.55|2172.11|2161.91|2161.6|2151.4|1042
1710124200000|2024-03-11 02:30:00|2163.72|2153.52|2175|2164.8|2176.52|2166.32|2163.17|2152.97|1111
1710124500000|2024-03-11 02:35:00|2174.78|2164.58|2158.21|2148.01|2178.08|2167.88|2156.08|2145.88|1094
1710124800000|2024-03-11 02:40:00|2158.22|2148.02|2153.85|2143.65|2160.5|2150.3|2151.5|2141.3|1061
1710125100000|2024-03-11 02:45:00|2153.88|2143.68|2155.55|2145.35|2160.08|2149.88|2151.28|2141.08|1046
1710125400000|2024-03-11 02:50:00|2155.66|2145.46|2168.05|2157.85|2168.46|2158.26|2154.95|2144.75|972
1710125700000|2024-03-11 02:55:00|2167.92|2157.72|2170.15|2159.95|2170.21|2160.01|2160.81|2150.61|981
1710126000000|2024-03-11 03:00:00|2170.06|2159.86|2166.85|2156.65|2171.43|2161.23|2162.93|2152.73|1005
1710126300000|2024-03-11 03:05:00|2166.88|2156.68|2175.55|2165.35|2176.35|2166.15|2160.35|2150.15|925
1710126600000|2024-03-11 03:10:00|2175.45|2165.25|2178.9|2168.7|2180.59|2170.39|2172.53|2162.33|948
1710126900000|2024-03-11 03:15:00|2178.85|2168.65|2173.3|2163.1|2178.85|2168.65|2167|2156.8|1006
1710127200000|2024-03-11 03:20:00|2173.38|2163.18|2155.88|2145.68|2174.21|2164.01|2152.83|2142.63|942
1710127500000|2024-03-11 03:25:00|2155.95|2145.75|2149.84|2139.64|2156.79|2146.59|2148.23|2138.03|981
1710127800000|2024-03-11 03:30:00|2150.02|2139.82|2150.35|2140.15|2155.27|2145.07|2145.6|2135.4|1040
1710128100000|2024-03-11 03:35:00|2150.3|2140.1|2140.03|2129.83|2150.3|2140.1|2136.3|2126.1|995
1710128400000|2024-03-11 03:40:00|2140.09|2129.89|2132.34|2122.14|2140.76|2130.56|2127.88|2117.68|959
1710128700000|2024-03-11 03:45:00|2132.37|2122.17|2129.12|2118.92|2133.29|2123.09|2124.8|2114.6|980
1710129000000|2024-03-11 03:50:00|2129.17|2118.97|2134.68|2124.48|2135.56|2125.36|2128.35|2118.15|928
1710129300000|2024-03-11 03:55:00|2134.81|2124.61|2128.67|2118.47|2138.95|2128.75|2126.28|2116.08|872
1710129600000|2024-03-11 04:00:00|2128.59|2118.39|2132.65|2122.45|2136.12|2125.92|2127.85|2117.65|855
1710129900000|2024-03-11 04:05:00|2132.71|2122.51|2132.29|2122.09|2140.07|2129.87|2131|2120.8|901
1710130200000|2024-03-11 04:10:00|2132.5|2122.3|2122.04|2111.84|2132.65|2122.45|2122.04|2111.84|874
1710130500000|2024-03-11 04:15:00|2121.94|2111.74|2121.9|2111.7|2129.01|2118.81|2120.25|2110.05|890
1710130800000|2024-03-11 04:20:00|2122.3|2112.1|2124.33|2114.13|2128.23|2118.03|2121.83|2111.63|834
1710131100000|2024-03-11 04:25:00|2124.12|2113.92|2124.85|2114.65|2125.91|2115.71|2121|2110.8|729
1710131400000|2024-03-11 04:30:00|2124.88|2114.68|2129.1|2118.9|2132.67|2122.47|2123.8|2113.6|814
1710131700000|2024-03-11 04:35:00|2129.07|2118.87|2132.62|2122.42|2134.65|2124.45|2128.3|2118.1|825
1710132000000|2024-03-11 04:40:00|2132.6|2122.4|2137.07|2126.87|2137.23|2127.03|2129.78|2119.58|773
1710132300000|2024-03-11 04:45:00|2137.05|2126.85|2135.25|2125.05|2138.24|2128.04|2133.3|2123.1|886
1710132600000|2024-03-11 04:50:00|2135.3|2125.1|2125|2114.8|2135.58|2125.38|2123.5|2113.3|937
1710132900000|2024-03-11 04:55:00|2124.86|2114.66|2132.37|2122.17|2132.4|2122.2|2124.77|2114.57|676
1710133200000|2024-03-11 05:00:00|2132.1|2121.9|2144.8|2134.6|2146.28|2136.08|2131|2120.8|816
1710133500000|2024-03-11 05:05:00|2144.73|2134.53|2149.43|2139.23|2150.06|2139.86|2141.1|2130.9|967
1710133800000|2024-03-11 05:10:00|2149.41|2139.21|2155.14|2144.94|2155.55|2145.35|2147.55|2137.35|677
1710134100000|2024-03-11 05:15:00|2155|2144.8|2144.15|2133.95|2155.37|2145.17|2143.64|2133.44|869
1710134400000|2024-03-11 05:20:00|2144.01|2133.81|2146.39|2136.19|2149.06|2138.86|2140.91|2130.71|989
1710134700000|2024-03-11 05:25:00|2146|2135.8|2151.29|2141.09|2153.85|2143.65|2143.3|2133.1|828
1710135000000|2024-03-11 05:30:00|2151.27|2141.07|2155.52|2145.32|2156.8|2146.6|2151.05|2140.85|899
1710135300000|2024-03-11 05:35:00|2155.36|2145.16|2143.19|2132.99|2155.67|2145.47|2142.4|2132.2|926
1710135600000|2024-03-11 05:40:00|2143.21|2133.01|2148.66|2138.46|2148.81|2138.61|2142.92|2132.72|673
1710135900000|2024-03-11 05:45:00|2148.61|2138.41|2144.72|2134.52|2151.09|2140.89|2144.47|2134.27|858
1710136200000|2024-03-11 05:50:00|2144.75|2134.55|2139.25|2129.05|2144.75|2134.55|2137.44|2127.24|931
1710136500000|2024-03-11 05:55:00|2139.2|2129|2139.71|2129.51|2140.55|2130.35|2132.6|2122.4|763
1710136800000|2024-03-11 06:00:00|2139.75|2129.55|2131.04|2120.84|2141.9|2131.7|2129.98|2119.78|942
1710137100000|2024-03-11 06:05:00|2131.01|2120.81|2121.02|2110.82|2132.82|2122.62|2119.96|2109.76|1043
1710137400000|2024-03-11 06:10:00|2120.65|2110.45|2112.43|2102.23|2121.98|2111.78|2111.61|2101.41|901
1710137700000|2024-03-11 06:15:00|2112.65|2102.45|2120.92|2110.72|2126.76|2116.56|2112.04|2101.84|979
1710138000000|2024-03-11 06:20:00|2121.13|2110.93|2125.1|2114.9|2125.12|2114.92|2116.02|2105.82|891
1710138300000|2024-03-11 06:25:00|2124.99|2114.79|2115.3|2105.1|2125.7|2115.5|2114.76|2104.56|843
1710138600000|2024-03-11 06:30:00|2115.08|2104.88|2112.55|2102.35|2115.24|2105.04|2107.62|2097.42|860
1710138900000|2024-03-11 06:35:00|2112.6|2102.4|2107.9|2097.7|2116.97|2106.77|2105.35|2095.15|810
1710139200000|2024-03-11 06:40:00|2107.97|2097.77|2110.2|2100|2115.22|2105.02|2107.97|2097.77|871
1710139500000|2024-03-11 06:45:00|2110.25|2100.05|2115.95|2105.75|2116.45|2106.25|2110.23|2100.03|840
1710139800000|2024-03-11 06:50:00|2115.94|2105.74|2123.27|2113.07|2123.85|2113.65|2115.94|2105.74|865
1710140100000|2024-03-11 06:55:00|2123.43|2113.23|2133.53|2123.33|2133.78|2123.58|2121.78|2111.58|917
1710140400000|2024-03-11 07:00:00|2133.71|2123.51|2145.6|2135.4|2151.27|2141.07|2133.36|2123.16|1022
1710140700000|2024-03-11 07:05:00|2145.64|2135.44|2136.08|2125.88|2148.61|2138.41|2133.78|2123.58|1148
1710141000000|2024-03-11 07:10:00|2135.63|2125.43|2138.64|2128.44|2140.87|2130.67|2128.25|2118.05|1160
1710141300000|2024-03-11 07:15:00|2138.74|2128.54|2130.97|2120.77|2139|2128.8|2125.45|2115.25|1167
1710141600000|2024-03-11 07:20:00|2130.94|2120.74|2138.73|2128.53|2140.01|2129.81|2123.7|2113.5|1117
1710141900000|2024-03-11 07:25:00|2139.71|2129.51|2148|2137.8|2150.27|2140.07|2134.7|2124.5|1082
1710142200000|2024-03-11 07:30:00|2147.95|2137.75|2142.26|2132.06|2151.29|2141.09|2141|2130.8|1054
1710142500000|2024-03-11 07:35:00|2142.31|2132.11|2142.3|2132.1|2146.55|2136.35|2135.9|2125.7|1077
1710142800000|2024-03-11 07:40:00|2142.94|2132.74|2133.28|2123.08|2143.53|2133.33|2120.67|2110.47|1142
1710143100000|2024-03-11 07:45:00|2133.25|2123.05|2136.45|2126.25|2140.01|2129.81|2127.56|2117.36|1140
1710143400000|2024-03-11 07:50:00|2136.35|2126.15|2141.33|2131.13|2144.54|2134.34|2130.8|2120.6|1105
1710143700000|2024-03-11 07:55:00|2141.35|2131.15|2138.3|2128.1|2143.11|2132.91|2131.3|2121.1|1060
1710144000000|2024-03-11 08:00:00|2138.33|2128.13|2127.2|2117|2144.38|2134.18|2127.2|2117|1041
1710144300000|2024-03-11 08:05:00|2126.95|2116.75|2129.4|2119.2|2131.34|2121.14|2121.96|2111.76|995
1710144600000|2024-03-11 08:10:00|2129.39|2119.19|2115.25|2105.05|2135.04|2124.84|2113.78|2103.58|1066
1710144900000|2024-03-11 08:15:00|2115.49|2105.29|2119.18|2108.98|2120.86|2110.66|2111.7|2101.5|1065
1710145200000|2024-03-11 08:20:00|2118.97|2108.77|2121.53|2111.33|2122.16|2111.96|2117.88|2107.68|956
1710145500000|2024-03-11 08:25:00|2121.54|2111.34|2128.87|2118.67|2129.5|2119.3|2120.3|2110.1|716
1710145800000|2024-03-11 08:30:00|2128.84|2118.64|2136.96|2126.76|2139.98|2129.78|2127.92|2117.72|920
1710146100000|2024-03-11 08:35:00|2137.27|2127.07|2142.03|2131.83|2142.26|2132.06|2135.81|2125.61|942
1710146400000|2024-03-11 08:40:00|2142.14|2131.94|2136.21|2126.01|2142.17|2131.97|2134.27|2124.07|958
1710146700000|2024-03-11 08:45:00|2135.87|2125.67|2153.54|2143.34|2153.54|2143.34|2135.68|2125.48|906
1710147000000|2024-03-11 08:50:00|2153.48|2143.28|2156.13|2145.93|2156.66|2146.46|2146.16|2135.96|1012
1710147300000|2024-03-11 08:55:00|2156.09|2145.89|2150.84|2140.64|2158.17|2147.97|2147.13|2136.93|974
1710147600000|2024-03-11 09:00:00|2150.86|2140.66|2153.15|2142.95|2159.25|2149.05|2150.66|2140.46|980
1710147900000|2024-03-11 09:05:00|2152.88|2142.68|2149.28|2139.08|2154.45|2144.25|2146.78|2136.58|1065
1710148200000|2024-03-11 09:10:00|2149.21|2139.01|2149.44|2139.24|2149.65|2139.45|2144.69|2134.49|929
1710148500000|2024-03-11 09:15:00|2149.41|2139.21|2142.61|2132.41|2150.19|2139.99|2136.79|2126.59|1041
1710148800000|2024-03-11 09:20:00|2142.58|2132.38|2138.33|2128.13|2143.53|2133.33|2133.42|2123.22|1058
1710149100000|2024-03-11 09:25:00|2138.29|2128.09|2139.01|2128.81|2139.77|2129.57|2134.5|2124.3|966
1710149400000|2024-03-11 09:30:00|2139.11|2128.91|2145.7|2135.5|2147.92|2137.72|2138.3|2128.1|934
1710149700000|2024-03-11 09:35:00|2145.68|2135.48|2145.02|2134.82|2146.88|2136.68|2141.32|2131.12|931
1710150000000|2024-03-11 09:40:00|2145.19|2134.99|2140.35|2130.15|2147|2136.8|2140.15|2129.95|860
1710150300000|2024-03-11 09:45:00|2140.27|2130.07|2137.41|2127.21|2145.46|2135.26|2134.63|2124.43|822
1710150600000|2024-03-11 09:50:00|2137.39|2127.19|2148.38|2138.18|2148.62|2138.42|2137.39|2127.19|741
1710150900000|2024-03-11 09:55:00|2148.58|2138.38|2156.71|2146.51|2157.66|2147.46|2148.43|2138.23|926
1710151200000|2024-03-11 10:00:00|2156.67|2146.47|2149.01|2138.81|2157.46|2147.26|2145.64|2135.44|938
1710151500000|2024-03-11 10:05:00|2149.02|2138.82|2146.04|2135.84|2149.12|2138.92|2143.38|2133.18|866
1710151800000|2024-03-11 10:10:00|2146.13|2135.93|2147.29|2137.09|2149.59|2139.39|2142.38|2132.18|887
1710152100000|2024-03-11 10:15:00|2147.14|2136.94|2152.06|2141.86|2156.23|2146.03|2146.18|2135.98|947
1710152400000|2024-03-11 10:20:00|2152.08|2141.88|2149.05|2138.85|2152.49|2142.29|2146.8|2136.6|907
1710152700000|2024-03-11 10:25:00|2149|2138.8|2150.31|2140.11|2158.31|2148.11|2147.23|2137.03|905
1710153000000|2024-03-11 10:30:00|2150.16|2139.96|2151.29|2141.09|2153.03|2142.83|2145.78|2135.58|865
1710153300000|2024-03-11 10:35:00|2151.27|2141.07|2152.13|2141.93|2152.65|2142.45|2146.78|2136.58|744
1710153600000|2024-03-11 10:40:00|2152.16|2141.96|2148.89|2138.69|2153.36|2143.16|2147.23|2137.03|848
1710153900000|2024-03-11 10:45:00|2148.9|2138.7|2151.18|2140.98|2152.25|2142.05|2145.98|2135.78|701
1710154200000|2024-03-11 10:50:00|2151.15|2140.95|2149.2|2139|2156.34|2146.14|2149.2|2139|591
1710154500000|2024-03-11 10:55:00|2148.92|2138.72|2140.62|2130.42|2150.21|2140.01|2140.62|2130.42|907
1710154800000|2024-03-11 11:00:00|2140.68|2130.48|2147.6|2137.4|2147.9|2137.7|2139.25|2129.05|865
1710155100000|2024-03-11 11:05:00|2147.61|2137.41|2144.23|2134.03|2152.95|2142.75|2142.65|2132.45|809
1710155400000|2024-03-11 11:10:00|2144.44|2134.24|2152.78|2142.58|2152.86|2142.66|2144.33|2134.13|471
1710155700000|2024-03-11 11:15:00|2152.77|2142.57|2144.2|2134|2153.8|2143.6|2143.85|2133.65|879
1710156000000|2024-03-11 11:20:00|2144.19|2133.99|2151.21|2141.01|2151.24|2141.04|2143.7|2133.5|738
1710156300000|2024-03-11 11:25:00|2151.13|2140.93|2149.28|2139.08|2152.45|2142.25|2147.55|2137.35|661
1710156600000|2024-03-11 11:30:00|2149.33|2139.13|2149.42|2139.22|2149.72|2139.52|2143.63|2133.43|837
1710156900000|2024-03-11 11:35:00|2149.43|2139.23|2158.15|2147.95|2158.92|2148.72|2149.29|2139.09|852
1710157200000|2024-03-11 11:40:00|2158.13|2147.93|2158.67|2148.47|2160.08|2149.88|2156.06|2145.86|899
1710157500000|2024-03-11 11:45:00|2158.73|2148.53|2164.16|2153.96|2164.85|2154.65|2151.92|2141.72|1000
1710157800000|2024-03-11 11:50:00|2164.17|2153.97|2147.13|2136.93|2164.3|2154.1|2146.78|2136.58|1053
1710158100000|2024-03-11 11:55:00|2147.04|2136.84|2140.43|2130.23|2149.63|2139.43|2133.15|2122.95|1124
1710158400000|2024-03-11 12:00:00|2140.56|2130.36|2146.56|2136.36|2147.93|2137.73|2134.94|2124.74|1028
1710158700000|2024-03-11 12:05:00|2146.6|2136.4|2147.52|2137.32|2156.03|2145.83|2144.96|2134.76|1007
1710159000000|2024-03-11 12:10:00|2147.49|2137.29|2153.37|2143.17|2155.64|2145.44|2146.26|2136.06|835
1710159300000|2024-03-11 12:15:00|2153.25|2143.05|2157.66|2147.46|2157.66|2147.46|2149.95|2139.75|862
1710159600000|2024-03-11 12:20:00|2157.54|2147.34|2157.1|2146.9|2158.21|2148.01|2154.34|2144.14|862
1710159900000|2024-03-11 12:25:00|2157.05|2146.85|2160.19|2149.99|2160.2|2150|2156.39|2146.19|891
1710160200000|2024-03-11 12:30:00|2160.26|2150.06|2163.51|2153.31|2163.71|2153.51|2159.37|2149.17|721
1710160500000|2024-03-11 12:35:00|2163.48|2153.28|2156.42|2146.22|2166.13|2155.93|2153.65|2143.45|1003
1710160800000|2024-03-11 12:40:00|2156.19|2145.99|2154.63|2144.43|2157.53|2147.33|2153.14|2142.94|918
1710161100000|2024-03-11 12:45:00|2154.7|2144.5|2153.72|2143.52|2159|2148.8|2152.92|2142.72|867
1710161400000|2024-03-11 12:50:00|2153.74|2143.54|2158.39|2148.19|2161.28|2151.08|2153.03|2142.83|880
1710161700000|2024-03-11 12:55:00|2158.63|2148.43|2161.47|2151.27|2161.54|2151.34|2158.63|2148.43|756
1710162000000|2024-03-11 13:00:00|2161.5|2151.3|2154.14|2143.94|2161.56|2151.36|2152.7|2142.5|919
1710162300000|2024-03-11 13:05:00|2154.16|2143.96|2152.39|2142.19|2155.08|2144.88|2148.41|2138.21|916
1710162600000|2024-03-11 13:10:00|2152.36|2142.16|2150.01|2139.81|2152.77|2142.57|2146|2135.8|711
1710162900000|2024-03-11 13:15:00|2150|2139.8|2147.05|2136.85|2152.2|2142|2145|2134.8|762
1710163200000|2024-03-11 13:20:00|2147.07|2136.87|2157.59|2147.39|2158.63|2148.43|2145.08|2134.88|923
1710163500000|2024-03-11 13:25:00|2157.26|2147.06|2145.65|2135.45|2158.34|2148.14|2145.13|2134.93|977
1710163800000|2024-03-11 13:30:00|2145.78|2135.58|2138.8|2128.6|2149.54|2139.34|2138.2|2128|1038
1710164100000|2024-03-11 13:35:00|2138.82|2128.62|2138.05|2127.85|2143.04|2132.84|2136.6|2126.4|1032
1710164400000|2024-03-11 13:40:00|2137.99|2127.79|2129.82|2119.62|2138.14|2127.94|2128.2|2118|998
1710164700000|2024-03-11 13:45:00|2130.3|2120.1|2119.19|2108.99|2134.52|2124.32|2114.45|2104.25|1042
1710165000000|2024-03-11 13:50:00|2119.17|2108.97|2113.41|2103.21|2121.85|2111.65|2109.19|2098.99|1124
1710165300000|2024-03-11 13:55:00|2113.49|2103.29|2114.8|2104.6|2119.21|2109.01|2111.91|2101.71|1040
1710165600000|2024-03-11 14:00:00|2114.81|2104.61|2121.09|2110.89|2122.22|2112.02|2114.19|2103.99|980
1710165900000|2024-03-11 14:05:00|2121.19|2110.99|2120.42|2110.22|2125.21|2115.01|2118.27|2108.07|925
1710166200000|2024-03-11 14:10:00|2120.67|2110.47|2132.09|2121.89|2133.54|2123.34|2119.66|2109.46|836
1710166500000|2024-03-11 14:15:00|2132.06|2121.86|2126.6|2116.4|2132.52|2122.32|2124.4|2114.2|983
1710166800000|2024-03-11 14:20:00|2126.65|2116.45|2124.37|2114.17|2128.98|2118.78|2124.12|2113.92|960
1710167100000|2024-03-11 14:25:00|2124.25|2114.05|2126.88|2116.68|2128.73|2118.53|2124.25|2114.05|967
1710167400000|2024-03-11 14:30:00|2127.02|2116.82|2122.91|2112.71|2129.76|2119.56|2121.95|2111.75|995
1710167700000|2024-03-11 14:35:00|2122.88|2112.68|2118.45|2108.25|2126.43|2116.23|2115.67|2105.47|975
1710168000000|2024-03-11 14:40:00|2118.4|2108.2|2113.96|2103.76|2123.8|2113.6|2112.39|2102.19|970
1710168300000|2024-03-11 14:45:00|2114.52|2104.32|2117.7|2107.5|2119.67|2109.47|2113.5|2103.3|1017
1710168600000|2024-03-11 14:50:00|2117.9|2107.7|2120.5|2110.3|2125.02|2114.82|2117.33|2107.13|950
1710168900000|2024-03-11 14:55:00|2120.52|2110.32|2118.16|2107.96|2122.13|2111.93|2117.3|2107.1|811
1710169200000|2024-03-11 15:00:00|2118.18|2107.98|2115.3|2105.1|2118.43|2108.23|2115.01|2104.81|612
1710169500000|2024-03-11 15:05:00|2115.32|2105.12|2120.87|2110.67|2124.7|2114.5|2113.76|2103.56|881
1710169800000|2024-03-11 15:10:00|2120.89|2110.69|2127.67|2117.47|2128.18|2117.98|2120.89|2110.69|828
1710170100000|2024-03-11 15:15:00|2127.66|2117.46|2124.81|2114.61|2127.66|2117.46|2122.75|2112.55|775
1710170400000|2024-03-11 15:20:00|2124.87|2114.67|2128.84|2118.64|2130.06|2119.86|2123.33|2113.13|820
1710170700000|2024-03-11 15:25:00|2128.82|2118.62|2131.74|2121.54|2133.8|2123.6|2128.75|2118.55|719
1710171000000|2024-03-11 15:30:00|2131.71|2121.51|2135.2|2125|2135.6|2125.4|2128.05|2117.85|445
1710171300000|2024-03-11 15:35:00|2135.21|2125.01|2130.13|2119.93|2138.44|2128.24|2125.47|2115.27|739
1710171600000|2024-03-11 15:40:00|2130.1|2119.9|2135.14|2124.94|2135.25|2125.05|2126.6|2116.4|701
1710171900000|2024-03-11 15:45:00|2135.1|2124.9|2128.96|2118.76|2139.6|2129.4|2127.75|2117.55|956
1710172200000|2024-03-11 15:50:00|2128.9|2118.7|2123.07|2112.87|2132.37|2122.17|2122.65|2112.45|1000
1710172500000|2024-03-11 15:55:00|2123.09|2112.89|2122.75|2112.55|2128.57|2118.37|2121.9|2111.7|1009
1710172800000|2024-03-11 16:00:00|2122.79|2112.59|2112.02|2101.82|2133.36|2123.16|2108.7|2098.5|1097
1710173100000|2024-03-11 16:05:00|2112.91|2102.71|2117.7|2107.5|2122.83|2112.63|2110.58|2100.38|1063
1710173400000|2024-03-11 16:10:00|2117.69|2107.49|2115.37|2105.17|2118.68|2108.48|2113.46|2103.26|1032
1710173700000|2024-03-11 16:15:00|2115.43|2105.23|2108.97|2098.77|2116.91|2106.71|2106.45|2096.25|928
1710174000000|2024-03-11 16:20:00|2109.04|2098.84|2099.53|2089.33|2109.85|2099.65|2097.15|2086.95|744
1710174300000|2024-03-11 16:25:00|2099.48|2089.28|2099.47|2089.27|2109.47|2099.27|2096.6|2086.4|1026
1710174600000|2024-03-11 16:30:00|2099.42|2089.22|2111.65|2101.45|2116.36|2106.16|2099.42|2089.22|1069
1710174900000|2024-03-11 16:35:00|2111.68|2101.48|2119.27|2109.07|2119.43|2109.23|2108.44|2098.24|1010
1710175200000|2024-03-11 16:40:00|2118.95|2108.75|2122.65|2112.45|2128.05|2117.85|2118.82|2108.62|944
1710175500000|2024-03-11 16:45:00|2122.7|2112.5|2115.01|2104.81|2125.4|2115.2|2111.75|2101.55|949
1710175800000|2024-03-11 16:50:00|2115.03|2104.83|2116.05|2105.85|2120.32|2110.12|2107.37|2097.17|1034
1710176100000|2024-03-11 16:55:00|2115.87|2105.67|2118.7|2108.5|2121.6|2111.4|2115.85|2105.65|938
1710176400000|2024-03-11 17:00:00|2118.72|2108.52|2117.4|2107.2|2119.76|2109.56|2113.85|2103.65|770
1710176700000|2024-03-11 17:05:00|2117.3|2107.1|2111.8|2101.6|2119.5|2109.3|2111.04|2100.84|905
1710177000000|2024-03-11 17:10:00|2111.88|2101.68|2115.27|2105.07|2116.08|2105.88|2109.8|2099.6|866
1710177300000|2024-03-11 17:15:00|2115.4|2105.2|2119.98|2109.78|2120.41|2110.21|2108.49|2098.29|974
1710177600000|2024-03-11 17:20:00|2120.03|2109.83|2113.01|2102.81|2120.88|2110.68|2109.98|2099.78|955
1710177900000|2024-03-11 17:25:00|2113.3|2103.1|2110.3|2100.1|2116.39|2106.19|2108.12|2097.92|878
1710178200000|2024-03-11 17:30:00|2110.25|2100.05|2110.35|2100.15|2118.56|2108.36|2108.07|2097.87|969
1710178500000|2024-03-11 17:35:00|2110.48|2100.28|2112.64|2102.44|2113.25|2103.05|2108.9|2098.7|708
1710178800000|2024-03-11 17:40:00|2112.65|2102.45|2111.85|2101.65|2116.65|2106.45|2111.25|2101.05|783
1710179100000|2024-03-11 17:45:00|2112.57|2102.37|2116.21|2106.01|2119.82|2109.62|2112.25|2102.05|890
1710179400000|2024-03-11 17:50:00|2116.22|2106.02|2114.88|2104.68|2119.66|2109.46|2114.5|2104.3|735
1710179700000|2024-03-11 17:55:00|2114.83|2104.63|2117.25|2107.05|2118.51|2108.31|2112.69|2102.49|712
1710180000000|2024-03-11 18:00:00|2117.2|2107|2117.94|2107.74|2122.2|2112|2113.64|2103.44|850
1710180300000|2024-03-11 18:05:00|2117.98|2107.78|2123.35|2113.15|2123.77|2113.57|2115.65|2105.45|878
1710180600000|2024-03-11 18:10:00|2123.33|2113.13|2129.69|2119.49|2129.89|2119.69|2121.35|2111.15|770
1710180900000|2024-03-11 18:15:00|2129.71|2119.51|2137.44|2127.24|2139.1|2128.9|2127.28|2117.08|873
1710181200000|2024-03-11 18:20:00|2137.32|2127.12|2136.07|2125.87|2140.81|2130.61|2132.35|2122.15|1034
1710181500000|2024-03-11 18:25:00|2136.02|2125.82|2138.42|2128.22|2139.45|2129.25|2133.97|2123.77|832
1710181800000|2024-03-11 18:30:00|2138.33|2128.13|2126.75|2116.55|2138.55|2128.35|2126.39|2116.19|827
1710182100000|2024-03-11 18:35:00|2126.08|2115.88|2127.87|2117.67|2131.89|2121.69|2121.1|2110.9|885
1710182400000|2024-03-11 18:40:00|2127.78|2117.58|2130.71|2120.51|2131.43|2121.23|2126.33|2116.13|643
1710182700000|2024-03-11 18:45:00|2130.72|2120.52|2141|2130.8|2141.09|2130.89|2130.25|2120.05|812
1710183000000|2024-03-11 18:50:00|2141.09|2130.89|2142.78|2132.58|2148.98|2138.78|2140.8|2130.6|848
1710183300000|2024-03-11 18:55:00|2142.55|2132.35|2141.8|2131.6|2146.6|2136.4|2141.74|2131.54|713
1710183600000|2024-03-11 19:00:00|2142.01|2131.81|2137.21|2127.01|2142.74|2132.54|2136.15|2125.95|775
1710183900000|2024-03-11 19:05:00|2137.05|2126.85|2132.37|2122.17|2138.54|2128.34|2131.13|2120.93|736
1710184200000|2024-03-11 19:10:00|2132.22|2122.02|2127.55|2117.35|2132.68|2122.48|2126.6|2116.4|726
1710184500000|2024-03-11 19:15:00|2127.58|2117.38|2123.08|2112.88|2131.35|2121.15|2121.32|2111.12|816
1710184800000|2024-03-11 19:20:00|2123.15|2112.95|2125.24|2115.04|2125.95|2115.75|2120.7|2110.5|770
1710185100000|2024-03-11 19:25:00|2125.16|2114.96|2124.82|2114.62|2126.47|2116.27|2123.22|2113.02|673
1710185400000|2024-03-11 19:30:00|2124.84|2114.64|2124.91|2114.71|2126.28|2116.08|2123.55|2113.35|525
1710185700000|2024-03-11 19:35:00|2124.97|2114.77|2117.9|2107.7|2125.02|2114.82|2114.9|2104.7|724
1710186000000|2024-03-11 19:40:00|2117.92|2107.72|2123.69|2113.49|2124.8|2114.6|2117.83|2107.63|781
1710186300000|2024-03-11 19:45:00|2123.65|2113.45|2123.86|2113.66|2125.06|2114.86|2122.3|2112.1|789
1710186600000|2024-03-11 19:50:00|2123.83|2113.63|2120.93|2110.73|2124.54|2114.34|2118.77|2108.57|893
1710186900000|2024-03-11 19:55:00|2120.76|2110.56|2119|2108.8|2122.53|2112.33|2115.63|2105.43|860
1710187200000|2024-03-11 20:00:00|2118.95|2108.75|2123.46|2113.26|2123.96|2113.76|2117.49|2107.29|641
1710187500000|2024-03-11 20:05:00|2123.41|2113.21|2128.02|2117.82|2129|2118.8|2119.64|2109.44|626
1710187800000|2024-03-11 20:10:00|2127.99|2117.79|2129.08|2118.88|2129.37|2119.17|2126.47|2116.27|272
1710188100000|2024-03-11 20:15:00|2129.04|2118.84|2128.63|2118.43|2130.73|2120.53|2125.94|2115.74|415
1710188400000|2024-03-11 20:20:00|2128.58|2118.38|2128.61|2118.41|2129.6|2119.4|2126.95|2116.75|353
1710188700000|2024-03-11 20:25:00|2128.62|2118.42|2129.4|2119.2|2130.45|2120.25|2127.67|2117.47|393
1710189000000|2024-03-11 20:30:00|2129.38|2119.18|2127.75|2117.55|2130.01|2119.81|2126.55|2116.35|527
1710189300000|2024-03-11 20:35:00|2128.06|2117.86|2129.65|2119.45|2130.95|2120.75|2127.43|2117.23|500
1710189600000|2024-03-11 20:40:00|2129.4|2119.2|2129.05|2118.85|2130.75|2120.55|2128.05|2117.85|368
1710189900000|2024-03-11 20:45:00|2129.1|2118.9|2130.81|2120.61|2132.09|2121.89|2128.65|2118.45|494
1710190200000|2024-03-11 20:50:00|2130.83|2120.63|2131.4|2121.2|2132.18|2121.98|2130.45|2120.25|537
1710190500000|2024-03-11 20:55:00|2131.42|2121.22|2129.94|2119.74|2131.74|2121.54|2127.15|2116.95|518
1710190800000|2024-03-11 21:00:00|2129.93|2119.73|2130.62|2120.42|2131.41|2121.21|2126.98|2116.78|688
1710191100000|2024-03-11 21:05:00|2130.6|2120.4|2131.13|2120.93|2132.79|2122.59|2129.91|2119.71|495
1710191400000|2024-03-11 21:10:00|2131.11|2120.91|2130.93|2120.73|2132.67|2122.47|2127.58|2117.38|513
1710191700000|2024-03-11 21:15:00|2130.95|2120.75|2132.67|2122.47|2132.81|2122.61|2130.18|2119.98|508
1710192000000|2024-03-11 21:20:00|2132.66|2122.46|2136.48|2126.28|2137.73|2127.53|2132.53|2122.33|334
1710192300000|2024-03-11 21:25:00|2136.44|2126.24|2139.16|2128.96|2139.18|2128.98|2136.12|2125.92|359
1710192600000|2024-03-11 21:30:00|2139.22|2129.02|2136.26|2126.06|2139.26|2129.06|2135.85|2125.65|337
1710192900000|2024-03-11 21:35:00|2136.27|2126.07|2139.33|2129.13|2139.97|2129.77|2136.2|2126|304
1710193200000|2024-03-11 21:40:00|2139.36|2129.16|2136.83|2126.63|2139.36|2129.16|2136.7|2126.5|366
1710193500000|2024-03-11 21:45:00|2136.8|2126.6|2136.38|2126.18|2136.8|2126.6|2134.74|2124.54|233
1710193800000|2024-03-11 21:50:00|2136.41|2126.21|2136.12|2125.92|2136.53|2126.33|2133.66|2123.46|311
1710194100000|2024-03-11 21:55:00|2136.13|2125.93|2142.67|2132.47|2142.9|2132.7|2136.13|2125.93|370
1710194400000|2024-03-11 22:00:00|2142.63|2132.43|2136.37|2126.17|2142.63|2132.43|2134.12|2123.92|657
1710194700000|2024-03-11 22:05:00|2136.38|2126.18|2136.73|2126.53|2140.11|2129.91|2135.77|2125.57|790
1710195000000|2024-03-11 22:10:00|2136.84|2126.64|2138.96|2128.76|2140.29|2130.09|2134.62|2124.42|824
1710195300000|2024-03-11 22:15:00|2138.98|2128.78|2142.02|2131.82|2142.57|2132.37|2137.52|2127.32|768
1710195600000|2024-03-11 22:20:00|2142.05|2131.85|2138.85|2128.65|2144.03|2133.83|2137.53|2127.33|709
1710195900000|2024-03-11 22:25:00|2138.79|2128.59|2141.41|2131.21|2141.79|2131.59|2137.7|2127.5|523
1710196200000|2024-03-11 22:30:00|2141.51|2131.31|2137.77|2127.57|2142.47|2132.27|2136.05|2125.85|675
1710196500000|2024-03-11 22:35:00|2137.78|2127.58|2139.62|2129.42|2140.4|2130.2|2136.72|2126.52|539
1710196800000|2024-03-11 22:40:00|2140.25|2130.05|2144.54|2134.34|2144.8|2134.6|2138.89|2128.69|396
1710197100000|2024-03-11 22:45:00|2144.43|2134.23|2143.61|2133.41|2145.02|2134.82|2141.46|2131.26|667
1710197400000|2024-03-11 22:50:00|2143.65|2133.45|2147.4|2137.2|2147.58|2137.38|2142.83|2132.63|459
1710197700000|2024-03-11 22:55:00|2147.35|2137.15|2150.37|2140.17|2150.48|2140.28|2146.3|2136.1|538
1710198000000|2024-03-11 23:00:00|2150.99|2140.79|2149.36|2139.16|2151.4|2141.2|2146.9|2136.7|718
1710198300000|2024-03-11 23:05:00|2149.35|2139.15|2149.29|2139.09|2149.95|2139.75|2147.51|2137.31|693
1710198600000|2024-03-11 23:10:00|2148.91|2138.71|2148.19|2137.99|2150.65|2140.45|2144.26|2134.06|611
1710198900000|2024-03-11 23:15:00|2148.09|2137.89|2140.13|2129.93|2148.98|2138.78|2139.8|2129.6|612
1710199200000|2024-03-11 23:20:00|2140.1|2129.9|2147.07|2136.87|2149.74|2139.54|2140.1|2129.9|706
1710199500000|2024-03-11 23:25:00|2147.1|2136.9|2145.06|2134.86|2148.1|2137.9|2143.65|2133.45|578
1710199800000|2024-03-11 23:30:00|2145.02|2134.82|2140|2129.8|2145.2|2135|2137.59|2127.39|739
1710200100000|2024-03-11 23:35:00|2140.38|2130.18|2139.18|2128.98|2142.55|2132.35|2138.01|2127.81|583
1710200400000|2024-03-11 23:40:00|2138.77|2128.57|2136.37|2126.17|2139.55|2129.35|2135.85|2125.65|560
1710200700000|2024-03-11 23:45:00|2136.34|2126.14|2134.76|2124.56|2137.32|2127.12|2133.54|2123.34|629
1710201000000|2024-03-11 23:50:00|2134.65|2124.45|2131.91|2121.71|2135.05|2124.85|2131.91|2121.71|521
1710201300000|2024-03-11 23:55:00|2132.5|2122.3|2132.93|2122.73|2135.85|2125.65|2130.06|2119.86|664
1710201600000|2024-03-12 00:00:00|2132.94|2122.74|2133.67|2123.47|2138.51|2128.31|2131.6|2121.4|750
1710201900000|2024-03-12 00:05:00|2133.57|2123.37|2132.78|2122.58|2139.03|2128.83|2130.24|2120.04|889
1710202200000|2024-03-12 00:10:00|2132.72|2122.52|2131.6|2121.4|2135.37|2125.17|2130.58|2120.38|695
1710202500000|2024-03-12 00:15:00|2131.59|2121.39|2133.96|2123.76|2134.59|2124.39|2131.1|2120.9|439
1710202800000|2024-03-12 00:20:00|2133.95|2123.75|2137.98|2127.78|2138.9|2128.7|2133.36|2123.16|806
1710203100000|2024-03-12 00:25:00|2137.93|2127.73|2134.82|2124.62|2138.75|2128.55|2133.8|2123.6|630
1710203400000|2024-03-12 00:30:00|2134.55|2124.35|2132.72|2122.52|2134.84|2124.64|2129.8|2119.6|711
1710203700000|2024-03-12 00:35:00|2132.69|2122.49|2132.19|2121.99|2132.76|2122.56|2128.18|2117.98|759
1710204000000|2024-03-12 00:40:00|2132.18|2121.98|2131.83|2121.63|2135.85|2125.65|2131.73|2121.53|665
1710204300000|2024-03-12 00:45:00|2132.16|2121.96|2126.59|2116.39|2132.68|2122.48|2126.5|2116.3|713
1710204600000|2024-03-12 00:50:00|2126.61|2116.41|2119.96|2109.76|2126.83|2116.63|2119.83|2109.63|680
1710204900000|2024-03-12 00:55:00|2120.05|2109.85|2117.05|2106.85|2121.41|2111.21|2117.01|2106.81|785
1710205200000|2024-03-12 01:00:00|2117.01|2106.81|2117.79|2107.59|2120.87|2110.67|2115.23|2105.03|887
1710205500000|2024-03-12 01:05:00|2117.72|2107.52|2115.82|2105.62|2118.63|2108.43|2113.38|2103.18|779
1710205800000|2024-03-12 01:10:00|2115.81|2105.61|2117.99|2107.79|2119.17|2108.97|2111.51|2101.31|801
1710206100000|2024-03-12 01:15:00|2117.68|2107.48|2116.99|2106.79|2119.18|2108.98|2113.77|2103.57|904
1710206400000|2024-03-12 01:20:00|2116.98|2106.78|2114.82|2104.62|2117.62|2107.42|2110.95|2100.75|828
1710206700000|2024-03-12 01:25:00|2114.76|2104.56|2114.65|2104.45|2116.85|2106.65|2113.97|2103.77|562
1710207000000|2024-03-12 01:30:00|2114.55|2104.35|2110.15|2099.95|2114.55|2104.35|2107.79|2097.59|593
1710207300000|2024-03-12 01:35:00|2110.35|2100.15|2111.87|2101.67|2115.64|2105.44|2110.35|2100.15|681
1710207600000|2024-03-12 01:40:00|2112.44|2102.24|2114.69|2104.49|2114.87|2104.67|2110.05|2099.85|723
1710207900000|2024-03-12 01:45:00|2114.67|2104.47|2116.45|2106.25|2117.84|2107.64|2114.4|2104.2|665
1710208200000|2024-03-12 01:50:00|2116.47|2106.27|2115.7|2105.5|2117.36|2107.16|2114.03|2103.83|652
1710208500000|2024-03-12 01:55:00|2115.75|2105.55|2112.45|2102.25|2116.32|2106.12|2112.23|2102.03|704
1710208800000|2024-03-12 02:00:00|2112.43|2102.23|2117.25|2107.05|2117.33|2107.13|2109.75|2099.55|734
1710209100000|2024-03-12 02:05:00|2117.29|2107.09|2118.08|2107.88|2118.39|2108.19|2115.55|2105.35|598
1710209400000|2024-03-12 02:10:00|2118.05|2107.85|2117.33|2107.13|2121.23|2111.03|2115.9|2105.7|562
1710209700000|2024-03-12 02:15:00|2117.52|2107.32|2113.87|2103.67|2118.08|2107.88|2113.06|2102.86|744
1710210000000|2024-03-12 02:20:00|2113.85|2103.65|2115.11|2104.91|2115.98|2105.78|2110.38|2100.18|815
1710210300000|2024-03-12 02:25:00|2115.38|2105.18|2118.17|2107.97|2119.87|2109.67|2115.04|2104.84|753
1710210600000|2024-03-12 02:30:00|2118.24|2108.04|2118.97|2108.77|2122.08|2111.88|2117.45|2107.25|640
1710210900000|2024-03-12 02:35:00|2118.58|2108.38|2112.45|2102.25|2119.07|2108.87|2111.39|2101.19|680
1710211200000|2024-03-12 02:40:00|2112.55|2102.35|2113.42|2103.22|2115.67|2105.47|2112.2|2102|641
1710211500000|2024-03-12 02:45:00|2113.32|2103.12|2114.6|2104.4|2115.47|2105.27|2112.24|2102.04|581
1710211800000|2024-03-12 02:50:00|2114.66|2104.46|2118.96|2108.76|2119.69|2109.49|2114.66|2104.46|589
1710212100000|2024-03-12 02:55:00|2119.01|2108.81|2118.52|2108.32|2119.41|2109.21|2117.28|2107.08|521
1710212400000|2024-03-12 03:00:00|2118.66|2108.46|2122.08|2111.88|2122.2|2112|2118.37|2108.17|586
1710212700000|2024-03-12 03:05:00|2122.15|2111.95|2118.39|2108.19|2122.75|2112.55|2117.03|2106.83|623
1710213000000|2024-03-12 03:10:00|2118.43|2108.23|2119.71|2109.51|2119.97|2109.77|2114.23|2104.03|607
1710213300000|2024-03-12 03:15:00|2119.66|2109.46|2121.73|2111.53|2121.95|2111.75|2116.12|2105.92|787
1710213600000|2024-03-12 03:20:00|2121.76|2111.56|2115.01|2104.81|2123.11|2112.91|2103.18|2092.98|983
1710213900000|2024-03-12 03:25:00|2114.9|2104.7|2112.02|2101.82|2116.25|2106.05|2107.7|2097.5|1004
1710214200000|2024-03-12 03:30:00|2112.01|2101.81|2117.7|2107.5|2119.75|2109.55|2110.85|2100.65|1006
1710214500000|2024-03-12 03:35:00|2117.73|2107.53|2113.35|2103.15|2119.19|2108.99|2111.62|2101.42|822
1710214800000|2024-03-12 03:40:00|2113.33|2103.13|2109.77|2099.57|2114.99|2104.79|2107.99|2097.79|834
1710215100000|2024-03-12 03:45:00|2109.83|2099.63|2101.91|2091.71|2112.57|2102.37|2101.06|2090.86|803
1710215400000|2024-03-12 03:50:00|2101.92|2091.72|2091.64|2081.44|2103.76|2093.56|2090.28|2080.08|932
1710215700000|2024-03-12 03:55:00|2091.6|2081.4|2087.76|2077.56|2094.97|2084.77|2082.16|2071.96|1096
1710216000000|2024-03-12 04:00:00|2087.24|2077.04|2077.75|2067.55|2092.19|2081.99|2074.87|2064.67|1065
1710216300000|2024-03-12 04:05:00|2077.67|2067.47|2074.58|2064.38|2081.36|2071.16|2071.78|2061.58|1102
1710216600000|2024-03-12 04:10:00|2074.7|2064.5|2077.6|2067.4|2079.08|2068.88|2072.29|2062.09|932
1710216900000|2024-03-12 04:15:00|2077.64|2067.44|2073.15|2062.95|2079.55|2069.35|2072.91|2062.71|985
1710217200000|2024-03-12 04:20:00|2072.95|2062.75|2082.67|2072.47|2082.8|2072.6|2072.55|2062.35|887
1710217500000|2024-03-12 04:25:00|2082.68|2072.48|2083.18|2072.98|2084.58|2074.38|2081.09|2070.89|695
1710217800000|2024-03-12 04:30:00|2083.21|2073.01|2076.84|2066.64|2083.21|2073.01|2076.51|2066.31|710
1710218100000|2024-03-12 04:35:00|2076.65|2066.45|2072.04|2061.84|2076.75|2066.55|2061.8|2051.6|917
1710218400000|2024-03-12 04:40:00|2071.96|2061.76|2073.68|2063.48|2073.87|2063.67|2069.24|2059.04|754
1710218700000|2024-03-12 04:45:00|2073.64|2063.44|2082.18|2071.98|2082.37|2072.17|2073.23|2063.03|508
1710219000000|2024-03-12 04:50:00|2082.35|2072.15|2081.25|2071.05|2082.47|2072.27|2077.8|2067.6|659
1710219300000|2024-03-12 04:55:00|2081.32|2071.12|2077.74|2067.54|2081.57|2071.37|2077.12|2066.92|560
1710219600000|2024-03-12 05:00:00|2077.71|2067.51|2073.19|2062.99|2077.93|2067.73|2073.16|2062.96|470
1710219900000|2024-03-12 05:05:00|2073.08|2062.88|2070.41|2060.21|2073.43|2063.23|2069.59|2059.39|612
1710220200000|2024-03-12 05:10:00|2070.24|2060.04|2071.29|2061.09|2072.27|2062.07|2069.58|2059.38|555
1710220500000|2024-03-12 05:15:00|2071.38|2061.18|2076.7|2066.5|2077.3|2067.1|2071.27|2061.07|508
1710220800000|2024-03-12 05:20:00|2077.25|2067.05|2077.55|2067.35|2078.85|2068.65|2075.75|2065.55|427
1710221100000|2024-03-12 05:25:00|2077.45|2067.25|2079.09|2068.89|2079.8|2069.6|2076.65|2066.45|335
1710221400000|2024-03-12 05:30:00|2078.99|2068.79|2076.98|2066.78|2080.57|2070.37|2075.74|2065.54|457
1710221700000|2024-03-12 05:35:00|2076.57|2066.37|2076.71|2066.51|2077.13|2066.93|2073.7|2063.5|529
1710222000000|2024-03-12 05:40:00|2076.7|2066.5|2082.11|2071.91|2082.15|2071.95|2076.4|2066.2|453
1710222300000|2024-03-12 05:45:00|2081.73|2071.53|2080.52|2070.32|2082.13|2071.93|2078.51|2068.31|501
1710222600000|2024-03-12 05:50:00|2080.42|2070.22|2083.02|2072.82|2083.15|2072.95|2080.15|2069.95|295
1710222900000|2024-03-12 05:55:00|2082.95|2072.75|2085.01|2074.81|2085.35|2075.15|2082|2071.8|326
1710223200000|2024-03-12 06:00:00|2084.97|2074.77|2078.55|2068.35|2085.43|2075.23|2077.51|2067.31|728
1710223500000|2024-03-12 06:05:00|2078.56|2068.36|2073.4|2063.2|2078.56|2068.36|2073.07|2062.87|772
1710223800000|2024-03-12 06:10:00|2073.32|2063.12|2055.75|2045.55|2074.55|2064.35|2050.69|2040.49|938
1710224100000|2024-03-12 06:15:00|2055.45|2045.25|2064.48|2054.28|2064.99|2054.79|2053.88|2043.68|1018
1710224400000|2024-03-12 06:20:00|2064.47|2054.27|2055|2044.8|2064.73|2054.53|2053.97|2043.77|994
1710224700000|2024-03-12 06:25:00|2055.02|2044.82|2051.87|2041.67|2056.25|2046.05|2051.01|2040.81|1012
1710225000000|2024-03-12 06:30:00|2051.95|2041.75|2061.5|2051.3|2062.2|2052|2046.7|2036.5|856
1710225300000|2024-03-12 06:35:00|2061.54|2051.34|2055.58|2045.38|2062.59|2052.39|2053.19|2042.99|970
1710225600000|2024-03-12 06:40:00|2055.43|2045.23|2055.5|2045.3|2058.38|2048.18|2050.74|2040.54|945
1710225900000|2024-03-12 06:45:00|2055.48|2045.28|2060.28|2050.08|2060.57|2050.37|2050.43|2040.23|822
1710226200000|2024-03-12 06:50:00|2060.27|2050.07|2067.15|2056.95|2067.66|2057.46|2058.6|2048.4|773
1710226500000|2024-03-12 06:55:00|2067.22|2057.02|2067.97|2057.77|2069.46|2059.26|2062.71|2052.51|735
1710226800000|2024-03-12 07:00:00|2068.01|2057.81|2058.99|2048.79|2068.1|2057.9|2058.54|2048.34|725
1710227100000|2024-03-12 07:05:00|2058.94|2048.74|2059.42|2049.22|2062.14|2051.94|2057.63|2047.43|646
1710227400000|2024-03-12 07:10:00|2059.44|2049.24|2063.4|2053.2|2065.99|2055.79|2059.44|2049.24|665
1710227700000|2024-03-12 07:15:00|2063.35|2053.15|2062.95|2052.75|2064.6|2054.4|2061.12|2050.92|570
1710228000000|2024-03-12 07:20:00|2063.05|2052.85|2067.39|2057.19|2069.34|2059.14|2062.95|2052.75|509
1710228300000|2024-03-12 07:25:00|2067.32|2057.12|2063.61|2053.41|2067.49|2057.29|2060.25|2050.05|702
1710228600000|2024-03-12 07:30:00|2063.58|2053.38|2059.74|2049.54|2063.63|2053.43|2059.66|2049.46|650
1710228900000|2024-03-12 07:35:00|2059.79|2049.59|2055.77|2045.57|2059.88|2049.68|2054.47|2044.27|740
1710229200000|2024-03-12 07:40:00|2055.82|2045.62|2059.06|2048.86|2059.35|2049.15|2055.53|2045.33|625
1710229500000|2024-03-12 07:45:00|2059.08|2048.88|2057.76|2047.56|2059.4|2049.2|2056.33|2046.13|616
1710229800000|2024-03-12 07:50:00|2057.82|2047.62|2063.78|2053.58|2064.8|2054.6|2055.55|2045.35|752
1710230100000|2024-03-12 07:55:00|2063.83|2053.63|2063.22|2053.02|2064.45|2054.25|2061.36|2051.16|705
1710230400000|2024-03-12 08:00:00|2063.16|2052.96|2060.34|2050.14|2064.61|2054.41|2057.69|2047.49|849
1710230700000|2024-03-12 08:05:00|2060.47|2050.27|2042.23|2032.03|2061.3|2051.1|2041.07|2030.87|1004
1710231000000|2024-03-12 08:10:00|2042.15|2031.95|2024.54|2014.34|2044.39|2034.19|2024.16|2013.96|1115
1710231300000|2024-03-12 08:15:00|2024.55|2014.35|2035.47|2025.27|2042.71|2032.51|2024.55|2014.35|1123
1710231600000|2024-03-12 08:20:00|2035.49|2025.29|2029.25|2019.05|2038.52|2028.32|2021.47|2011.27|1104
1710231900000|2024-03-12 08:25:00|2029.59|2019.39|2022.04|2011.84|2031.53|2021.33|2012.54|2002.34|1141
1710232200000|2024-03-12 08:30:00|2021.73|2011.53|2029.98|2019.78|2034.75|2024.55|2021.24|2011.04|1089
1710232500000|2024-03-12 08:35:00|2029.99|2019.79|2031.09|2020.89|2033.25|2023.05|2026.48|2016.28|1045
1710232800000|2024-03-12 08:40:00|2031.07|2020.87|2034.23|2024.03|2034.49|2024.29|2024.45|2014.25|978
1710233100000|2024-03-12 08:45:00|2034.21|2024.01|2034.1|2023.9|2039.18|2028.98|2029.68|2019.48|967
1710233400000|2024-03-12 08:50:00|2034.12|2023.92|2031.94|2021.74|2035.21|2025.01|2030.77|2020.57|977
1710233700000|2024-03-12 08:55:00|2031.95|2021.75|2032.62|2022.42|2034.1|2023.9|2030.78|2020.58|819
1710234000000|2024-03-12 09:00:00|2032.38|2022.18|2037.62|2027.42|2038.16|2027.96|2032.18|2021.98|752
1710234300000|2024-03-12 09:05:00|2037.57|2027.37|2040.97|2030.77|2042.3|2032.1|2036.65|2026.45|702
1710234600000|2024-03-12 09:10:00|2040.96|2030.76|2044.48|2034.28|2045.31|2035.11|2040.44|2030.24|539
1710234900000|2024-03-12 09:15:00|2044.44|2034.24|2045.62|2035.42|2047.09|2036.89|2044.44|2034.24|538
1710235200000|2024-03-12 09:20:00|2045.64|2035.44|2047.6|2037.4|2047.63|2037.43|2041.73|2031.53|640
1710235500000|2024-03-12 09:25:00|2047.62|2037.42|2052.51|2042.31|2052.71|2042.51|2047.54|2037.34|551
1710235800000|2024-03-12 09:30:00|2052.48|2042.28|2047.5|2037.3|2052.57|2042.37|2044.91|2034.71|766
1710236100000|2024-03-12 09:35:00|2047.48|2037.28|2053.08|2042.88|2053.3|2043.1|2047.28|2037.08|497
1710236400000|2024-03-12 09:40:00|2053.33|2043.13|2054.1|2043.9|2054.73|2044.53|2051.65|2041.45|491
1710236700000|2024-03-12 09:45:00|2054.15|2043.95|2055.38|2045.18|2057.37|2047.17|2053.39|2043.19|564
1710237000000|2024-03-12 09:50:00|2055.45|2045.25|2053.61|2043.41|2055.86|2045.66|2051.44|2041.24|753
1710237300000|2024-03-12 09:55:00|2053.52|2043.32|2055.39|2045.19|2055.65|2045.45|2051.95|2041.75|611
1710237600000|2024-03-12 10:00:00|2055.34|2045.14|2055.46|2045.26|2056.17|2045.97|2051.63|2041.43|570
1710237900000|2024-03-12 10:05:00|2055.47|2045.27|2055.25|2045.05|2056.35|2046.15|2053.68|2043.48|450
1710238200000|2024-03-12 10:10:00|2055.5|2045.3|2054.4|2044.2|2055.96|2045.76|2052.64|2042.44|551
1710238500000|2024-03-12 10:15:00|2054.45|2044.25|2055.88|2045.68|2056.42|2046.22|2051.38|2041.18|539
1710238800000|2024-03-12 10:20:00|2055.81|2045.61|2051.47|2041.27|2055.83|2045.63|2049.6|2039.4|582
1710239100000|2024-03-12 10:25:00|2051.48|2041.28|2061.68|2051.48|2062.37|2052.17|2046.1|2035.9|653
1710239400000|2024-03-12 10:30:00|2062.13|2051.93|2060.25|2050.05|2065.68|2055.48|2059.9|2049.7|669
1710239700000|2024-03-12 10:35:00|2060.26|2050.06|2056.6|2046.4|2062.03|2051.83|2056.6|2046.4|541
1710240000000|2024-03-12 10:40:00|2057.14|2046.94|2059.54|2049.34|2060.17|2049.97|2055.55|2045.35|420
1710240300000|2024-03-12 10:45:00|2059.5|2049.3|2063.34|2053.14|2064.33|2054.13|2059.5|2049.3|439
1710240600000|2024-03-12 10:50:00|2063.33|2053.13|2057.61|2047.41|2063.67|2053.47|2057|2046.8|545
1710240900000|2024-03-12 10:55:00|2057.63|2047.43|2058.59|2048.39|2060|2049.8|2056.38|2046.18|455
1710241200000|2024-03-12 11:00:00|2058.69|2048.49|2057.96|2047.76|2059.55|2049.35|2057.63|2047.43|439
1710241500000|2024-03-12 11:05:00|2057.99|2047.79|2065.36|2055.16|2065.37|2055.17|2057.69|2047.49|621
1710241800000|2024-03-12 11:10:00|2065.38|2055.18|2059.71|2049.51|2065.4|2055.2|2057.83|2047.63|811
1710242100000|2024-03-12 11:15:00|2059.62|2049.42|2071.02|2060.82|2073.49|2063.29|2058.86|2048.66|792
1710242400000|2024-03-12 11:20:00|2071|2060.8|2075.53|2065.33|2075.75|2065.55|2069.35|2059.15|861
1710242700000|2024-03-12 11:25:00|2075.73|2065.53|2065.58|2055.38|2076.58|2066.38|2065.23|2055.03|983
1710243000000|2024-03-12 11:30:00|2065.52|2055.32|2065.64|2055.44|2067.41|2057.21|2064.9|2054.7|799
1710243300000|2024-03-12 11:35:00|2065.77|2055.57|2062.95|2052.75|2066.47|2056.27|2062.22|2052.02|662
1710243600000|2024-03-12 11:40:00|2062.9|2052.7|2062.25|2052.05|2065.22|2055.02|2061.4|2051.2|710
1710243900000|2024-03-12 11:45:00|2062.27|2052.07|2060.61|2050.41|2062.42|2052.22|2058.29|2048.09|646
1710244200000|2024-03-12 11:50:00|2060.57|2050.37|2053.6|2043.4|2060.57|2050.37|2053.5|2043.3|535
1710244500000|2024-03-12 11:55:00|2053.4|2043.2|2054.2|2044|2055.07|2044.87|2052.05|2041.85|574
1710244800000|2024-03-12 12:00:00|2054.17|2043.97|2056.96|2046.76|2058.16|2047.96|2052.83|2042.63|733
1710245100000|2024-03-12 12:05:00|2056.99|2046.79|2046.65|2036.45|2057.3|2047.1|2042.9|2032.7|904
1710245400000|2024-03-12 12:10:00|2047.45|2037.25|2046.7|2036.5|2049.7|2039.5|2043.04|2032.84|957
1710245700000|2024-03-12 12:15:00|2046.67|2036.47|2038.1|2027.9|2047.48|2037.28|2037.32|2027.12|1019
1710246000000|2024-03-12 12:20:00|2038.22|2028.02|2028.55|2018.35|2041.62|2031.42|2028.11|2017.91|975
1710246300000|2024-03-12 12:25:00|2027.78|2017.58|2028.75|2018.55|2034.54|2024.34|2025.52|2015.32|1047
1710246600000|2024-03-12 12:30:00|2028.72|2018.52|2047.69|2037.49|2055.45|2045.25|2022.27|2012.07|1162
1710246900000|2024-03-12 12:35:00|2047.83|2037.63|2048.81|2038.61|2051.69|2041.49|2042.65|2032.45|1111
1710247200000|2024-03-12 12:40:00|2048.82|2038.62|2053.79|2043.59|2057.82|2047.62|2046.65|2036.45|943
1710247500000|2024-03-12 12:45:00|2053.57|2043.37|2054.56|2044.36|2058.9|2048.7|2048.78|2038.58|988
1710247800000|2024-03-12 12:50:00|2054.72|2044.52|2058.67|2048.47|2060.27|2050.07|2054.05|2043.85|855
1710248100000|2024-03-12 12:55:00|2058.71|2048.51|2060|2049.8|2062.46|2052.26|2056.85|2046.65|733
1710248400000|2024-03-12 13:00:00|2060.02|2049.82|2058.44|2048.24|2061.98|2051.78|2055.7|2045.5|999
1710248700000|2024-03-12 13:05:00|2058.43|2048.23|2062.66|2052.46|2063.16|2052.96|2055.61|2045.41|958
1710249000000|2024-03-12 13:10:00|2062.8|2052.6|2065.21|2055.01|2065.58|2055.38|2061.62|2051.42|709
1710249300000|2024-03-12 13:15:00|2065.26|2055.06|2065.23|2055.03|2067.73|2057.53|2062.23|2052.03|903
1710249600000|2024-03-12 13:20:00|2065.24|2055.04|2070.28|2060.08|2070.28|2060.08|2063.35|2053.15|743
1710249900000|2024-03-12 13:25:00|2070.3|2060.1|2070.96|2060.76|2072.2|2062|2070.14|2059.94|729
1710250200000|2024-03-12 13:30:00|2071.14|2060.94|2070.35|2060.15|2073.3|2063.1|2067.2|2057|908
1710250500000|2024-03-12 13:35:00|2070.27|2060.07|2058.88|2048.68|2070.91|2060.71|2057.85|2047.65|997
1710250800000|2024-03-12 13:40:00|2058.78|2048.58|2058.14|2047.94|2061.78|2051.58|2056.33|2046.13|972
1710251100000|2024-03-12 13:45:00|2058.16|2047.96|2058.75|2048.55|2060.51|2050.31|2052.97|2042.77|927
1710251400000|2024-03-12 13:50:00|2058.72|2048.52|2066.96|2056.76|2067.46|2057.26|2056.65|2046.45|955
1710251700000|2024-03-12 13:55:00|2067.08|2056.88|2065.82|2055.62|2068.56|2058.36|2061.35|2051.15|850
1710252000000|2024-03-12 14:00:00|2065.81|2055.61|2075.78|2065.58|2075.78|2065.58|2064.38|2054.18|857
1710252300000|2024-03-12 14:05:00|2075.71|2065.51|2055.69|2045.49|2085.42|2075.22|2054.78|2044.58|1022
1710252600000|2024-03-12 14:10:00|2055.19|2044.99|2048.06|2037.86|2064.76|2054.56|2043.88|2033.68|1134
1710252900000|2024-03-12 14:15:00|2048.03|2037.83|2047.95|2037.75|2057.27|2047.07|2040.25|2030.05|1139
1710253200000|2024-03-12 14:20:00|2048.15|2037.95|2057.61|2047.41|2057.76|2047.56|2046.2|2036|1042
1710253500000|2024-03-12 14:25:00|2057.74|2047.54|2059.89|2049.69|2062.42|2052.22|2056.57|2046.37|928
1710253800000|2024-03-12 14:30:00|2060.04|2049.84|2052.93|2042.73|2067.99|2057.79|2050.85|2040.65|1103
1710254100000|2024-03-12 14:35:00|2053.12|2042.92|2046.77|2036.57|2055.76|2045.56|2044.56|2034.36|963
1710254400000|2024-03-12 14:40:00|2046.79|2036.59|2042.64|2032.44|2048.59|2038.39|2040.1|2029.9|810
1710254700000|2024-03-12 14:45:00|2042.1|2031.9|2041.38|2031.18|2048.03|2037.83|2036.93|2026.73|891
1710255000000|2024-03-12 14:50:00|2041.45|2031.25|2038.9|2028.7|2042.45|2032.25|2033.96|2023.76|937
1710255300000|2024-03-12 14:55:00|2038.82|2028.62|2035.73|2025.53|2042.5|2032.3|2034.1|2023.9|941
1710255600000|2024-03-12 15:00:00|2036.04|2025.84|2038.49|2028.29|2040.9|2030.7|2020.4|2010.2|1117
1710255900000|2024-03-12 15:05:00|2038.28|2028.08|2050.54|2040.34|2051.02|2040.82|2032.64|2022.44|1019
1710256200000|2024-03-12 15:10:00|2050.43|2040.23|2051.53|2041.33|2055.41|2045.21|2048.21|2038.01|958
1710256500000|2024-03-12 15:15:00|2051.59|2041.39|2046.3|2036.1|2054.17|2043.97|2044.06|2033.86|972
1710256800000|2024-03-12 15:20:00|2046.69|2036.49|2053.83|2043.63|2053.95|2043.75|2044.7|2034.5|676
1710257100000|2024-03-12 15:25:00|2053.95|2043.75|2058.9|2048.7|2058.9|2048.7|2051.75|2041.55|511
1710257400000|2024-03-12 15:30:00|2058.57|2048.37|2060.18|2049.98|2061.45|2051.25|2057.25|2047.05|773
1710257700000|2024-03-12 15:35:00|2059.92|2049.72|2061.46|2051.26|2061.88|2051.68|2056.22|2046.02|780
1710258000000|2024-03-12 15:40:00|2061.38|2051.18|2061.33|2051.13|2062.4|2052.2|2056.5|2046.3|742
1710258300000|2024-03-12 15:45:00|2061.3|2051.1|2062.16|2051.96|2062.85|2052.65|2060.47|2050.27|165
1710258600000|2024-03-12 15:50:00|2062.15|2051.95|2059.3|2049.1|2064.17|2053.97|2058.8|2048.6|178
1710258900000|2024-03-12 15:55:00|2059.7|2049.5|2056.27|2046.07|2061.85|2051.65|2054.68|2044.48|154
1710259200000|2024-03-12 16:00:00|2056.67|2046.47|2060|2049.8|2063.3|2053.1|2056.3|2046.1|501
1710259500000|2024-03-12 16:05:00|2060.18|2049.98|2049.8|2039.6|2061.55|2051.35|2045.05|2034.85|626
1710259800000|2024-03-12 16:10:00|2049.73|2039.53|2046.13|2035.93|2050|2039.8|2040.35|2030.15|856
1710260100000|2024-03-12 16:15:00|2046.14|2035.94|2040|2029.8|2046.25|2036.05|2035.96|2025.76|822
1710260400000|2024-03-12 16:20:00|2040.01|2029.81|2026.67|2016.47|2040.76|2030.56|2024.87|2014.67|998
1710260700000|2024-03-12 16:25:00|2026.45|2016.25|2023.47|2013.27|2029.26|2019.06|2002.98|1992.78|1013
1710261000000|2024-03-12 16:30:00|2023.57|2013.37|2032.83|2022.63|2033.27|2023.07|2009.95|1999.75|1006
1710261300000|2024-03-12 16:35:00|2032.99|2022.79|2023.4|2013.2|2037.5|2027.3|2022.08|2011.88|943
1710261600000|2024-03-12 16:40:00|2023.39|2013.19|2022.86|2012.66|2025.51|2015.31|2016.39|2006.19|882
1710261900000|2024-03-12 16:45:00|2022.75|2012.55|2026.18|2015.98|2031.57|2021.37|2017.99|2007.79|904
1710262200000|2024-03-12 16:50:00|2026.19|2015.99|2015.3|2005.1|2026.51|2016.31|2013.48|2003.28|930
1710262500000|2024-03-12 16:55:00|2015.25|2005.05|2012.75|2002.55|2021.93|2011.73|2012.5|2002.3|827
1710262800000|2024-03-12 17:00:00|2012.55|2002.35|2018.6|2008.4|2025.05|2014.85|2006.62|1996.42|907
1710263100000|2024-03-12 17:05:00|2018.63|2008.43|1995|1984.8|2020.23|2010.03|1989.75|1979.55|1130
1710263400000|2024-03-12 17:10:00|1994.8|1984.6|2006.53|1996.33|2012.78|2002.58|1992.8|1982.6|1056
1710263700000|2024-03-12 17:15:00|2006.42|1996.22|1989.07|1978.87|2010.5|2000.3|1982.85|1972.65|1132
1710264000000|2024-03-12 17:20:00|1989.1|1978.9|1996|1985.8|2004.1|1993.9|1957.74|1947.54|1170
1710264300000|2024-03-12 17:25:00|1996.05|1985.85|1993.45|1983.25|2007.9|1997.7|1988.5|1978.3|1150
1710264600000|2024-03-12 17:30:00|1993.35|1983.15|2020.62|2010.42|2020.62|2010.42|1992.2|1982|952
1710264900000|2024-03-12 17:35:00|2019.41|2009.21|2021.58|2011.38|2027.48|2017.28|2010.6|2000.4|827
1710265200000|2024-03-12 17:40:00|2021.63|2011.43|2028.07|2017.87|2028.87|2018.67|2015.65|2005.45|925
1710265500000|2024-03-12 17:45:00|2028.04|2017.84|2028.6|2018.4|2032.36|2022.16|2023.6|2013.4|911
1710265800000|2024-03-12 17:50:00|2029.5|2019.3|2030.18|2019.98|2037.22|2027.02|2026.1|2015.9|889
1710266100000|2024-03-12 17:55:00|2030.15|2019.95|2038.78|2028.58|2038.78|2028.58|2024.9|2014.7|669
1710266400000|2024-03-12 18:00:00|2038.28|2028.08|2035.83|2025.63|2039.69|2029.49|2029.1|2018.9|853
1710266700000|2024-03-12 18:05:00|2035.98|2025.78|2036.55|2026.35|2036.9|2026.7|2029.9|2019.7|1051
1710267000000|2024-03-12 18:10:00|2036.6|2026.4|2035.25|2025.05|2038.71|2028.51|2034.08|2023.88|926
1710267300000|2024-03-12 18:15:00|2035.23|2025.03|2041.32|2031.12|2041.32|2031.12|2030.43|2020.23|721
1710267600000|2024-03-12 18:20:00|2040.71|2030.51|2036.45|2026.25|2045.15|2034.95|2035.85|2025.65|656
1710267900000|2024-03-12 18:25:00|2036.58|2026.38|2039.45|2029.25|2042|2031.8|2035.84|2025.64|691
1710268200000|2024-03-12 18:30:00|2039.43|2029.23|2050.71|2040.51|2050.71|2040.51|2039.05|2028.85|341
1710268500000|2024-03-12 18:35:00|2050.74|2040.54|2044.4|2034.2|2051.14|2040.94|2041.48|2031.28|490
1710268800000|2024-03-12 18:40:00|2044.2|2034|2044.2|2034|2046.63|2036.43|2043.1|2032.9|550
1710269100000|2024-03-12 18:45:00|2044.18|2033.98|2046.22|2036.02|2048.35|2038.15|2044.15|2033.95|896
1710269400000|2024-03-12 18:50:00|2046.05|2035.85|2048|2037.8|2050.57|2040.37|2045.39|2035.19|718
1710269700000|2024-03-12 18:55:00|2048.2|2038|2049.6|2039.4|2050.35|2040.15|2047.34|2037.14|402
1710270000000|2024-03-12 19:00:00|2049.53|2039.33|2050.6|2040.4|2050.9|2040.7|2048.6|2038.4|588
1710270300000|2024-03-12 19:05:00|2050.45|2040.25|2054.61|2044.41|2054.62|2044.42|2049.93|2039.73|387
1710270600000|2024-03-12 19:10:00|2054.66|2044.46|2058.94|2048.74|2058.94|2048.74|2053.73|2043.53|432
1710270900000|2024-03-12 19:15:00|2058.95|2048.75|2057.65|2047.45|2061.79|2051.59|2055.8|2045.6|786
1710271200000|2024-03-12 19:20:00|2057.6|2047.4|2072.15|2061.95|2073|2062.8|2056.65|2046.45|728
1710271500000|2024-03-12 19:25:00|2071.89|2061.69|2075.4|2065.2|2075.78|2065.58|2071.45|2061.25|818
1710271800000|2024-03-12 19:30:00|2075.3|2065.1|2061.98|2051.78|2076.95|2066.75|2061.8|2051.6|784
1710272100000|2024-03-12 19:35:00|2061.87|2051.67|2059.95|2049.75|2062.89|2052.69|2058.68|2048.48|655
1710272400000|2024-03-12 19:40:00|2059.85|2049.65|2061.2|2051|2063.15|2052.95|2059.13|2048.93|766
1710272700000|2024-03-12 19:45:00|2061.18|2050.98|2066.63|2056.43|2068.45|2058.25|2059.94|2049.74|645
1710273000000|2024-03-12 19:50:00|2066.6|2056.4|2063.25|2053.05|2067.35|2057.15|2061.32|2051.12|730
1710273300000|2024-03-12 19:55:00|2063.2|2053|2075.45|2065.25|2076.17|2065.97|2061.65|2051.45|729
1710273600000|2024-03-12 20:00:00|2075.43|2065.23|2076.7|2066.5|2078.55|2068.35|2073.65|2063.45|748
1710273900000|2024-03-12 20:05:00|2076.93|2066.73|2071.01|2060.81|2077.63|2067.43|2069.33|2059.13|869
1710274200000|2024-03-12 20:10:00|2070.88|2060.68|2067.95|2057.75|2071.05|2060.85|2067.55|2057.35|573
1710274500000|2024-03-12 20:15:00|2068|2057.8|2070.85|2060.65|2070.93|2060.73|2065.23|2055.03|434
1710274800000|2024-03-12 20:20:00|2070.83|2060.63|2070.47|2060.27|2075.23|2065.03|2069.25|2059.05|625
1710275100000|2024-03-12 20:25:00|2070.63|2060.43|2064.63|2054.43|2070.7|2060.5|2058.93|2048.73|795
1710275400000|2024-03-12 20:30:00|2064.68|2054.48|2054.96|2044.76|2066.13|2055.93|2050.33|2040.13|983
1710275700000|2024-03-12 20:35:00|2054.98|2044.78|2065.05|2054.85|2065.09|2054.89|2054.18|2043.98|827
1710276000000|2024-03-12 20:40:00|2065.11|2054.91|2067.28|2057.08|2068.5|2058.3|2064.38|2054.18|747
1710276300000|2024-03-12 20:45:00|2067.4|2057.2|2060.83|2050.63|2068.12|2057.92|2059.17|2048.97|913
1710276600000|2024-03-12 20:50:00|2060.85|2050.65|2060.08|2049.88|2061.38|2051.18|2054.23|2044.03|865
1710276900000|2024-03-12 20:55:00|2060.05|2049.85|2059.55|2049.35|2061.6|2051.4|2058.68|2048.48|682
1710277200000|2024-03-12 21:00:00|2059.49|2049.29|2061.74|2051.54|2062.79|2052.59|2058.05|2047.85|801
1710277500000|2024-03-12 21:05:00|2061.66|2051.46|2059.19|2048.99|2065.46|2055.26|2055.9|2045.7|968
1710277800000|2024-03-12 21:10:00|2059.04|2048.84|2056.9|2046.7|2061.47|2051.27|2056.8|2046.6|843
1710278100000|2024-03-12 21:15:00|2056.92|2046.72|2054.45|2044.25|2057.79|2047.59|2054.07|2043.87|453
1710278400000|2024-03-12 21:20:00|2054.44|2044.24|2051.1|2040.9|2054.78|2044.58|2050.15|2039.95|313
1710278700000|2024-03-12 21:25:00|2051.11|2040.91|2052.31|2042.11|2056.11|2045.91|2050.2|2040|510
1710279000000|2024-03-12 21:30:00|2051.86|2041.66|2049.58|2039.38|2053.93|2043.73|2048.8|2038.6|439
1710279300000|2024-03-12 21:35:00|2049.57|2039.37|2053|2042.8|2054.88|2044.68|2049.52|2039.32|510
1710279600000|2024-03-12 21:40:00|2052.98|2042.78|2053.51|2043.31|2054.38|2044.18|2051.08|2040.88|548
1710279900000|2024-03-12 21:45:00|2053.55|2043.35|2053.31|2043.11|2054.91|2044.71|2052.92|2042.72|427
1710280200000|2024-03-12 21:50:00|2053.32|2043.12|2057.88|2047.68|2057.88|2047.68|2053.27|2043.07|233
1710280500000|2024-03-12 21:55:00|2057.86|2047.66|2051.32|2041.12|2058.04|2047.84|2050.2|2040|466
1710280800000|2024-03-12 22:00:00|2051.38|2041.18|2055.53|2045.33|2057.58|2047.38|2049.03|2038.83|615
1710281100000|2024-03-12 22:05:00|2055.59|2045.39|2057.73|2047.53|2058.6|2048.4|2054.39|2044.19|759
1710281400000|2024-03-12 22:10:00|2057.47|2047.27|2059.17|2048.97|2059.43|2049.23|2056.65|2046.45|559
1710281700000|2024-03-12 22:15:00|2058.72|2048.52|2062.78|2052.58|2062.78|2052.58|2057.77|2047.57|409
1710282000000|2024-03-12 22:20:00|2062.82|2052.62|2061.33|2051.13|2064.53|2054.33|2061.33|2051.13|368
1710282300000|2024-03-12 22:25:00|2061.3|2051.1|2056.52|2046.32|2061.63|2051.43|2055.79|2045.59|503
1710282600000|2024-03-12 22:30:00|2056.54|2046.34|2052|2041.8|2056.91|2046.71|2051.68|2041.48|591
1710282900000|2024-03-12 22:35:00|2052.06|2041.86|2053.58|2043.38|2054.34|2044.14|2050.23|2040.03|459
1710283200000|2024-03-12 22:40:00|2053.63|2043.43|2059.79|2049.59|2060|2049.8|2053.58|2043.38|461
1710283500000|2024-03-12 22:45:00|2059.81|2049.61|2060.04|2049.84|2060.7|2050.5|2058.7|2048.5|417
1710283800000|2024-03-12 22:50:00|2060.09|2049.89|2057.8|2047.6|2060.33|2050.13|2056.95|2046.75|392
1710284100000|2024-03-12 22:55:00|2058.03|2047.83|2057.7|2047.5|2058.92|2048.72|2057.43|2047.23|411
1710284400000|2024-03-12 23:00:00|2057.75|2047.55|2055.95|2045.75|2059.59|2049.39|2055.45|2045.25|420
1710284700000|2024-03-12 23:05:00|2055.8|2045.6|2055.8|2045.6|2058.21|2048.01|2055.53|2045.33|326
1710285000000|2024-03-12 23:10:00|2055.83|2045.63|2052.4|2042.2|2056.35|2046.15|2051.57|2041.37|490
1710285300000|2024-03-12 23:15:00|2052.37|2042.17|2062.95|2052.75|2063.05|2052.85|2052.15|2041.95|524
1710285600000|2024-03-12 23:20:00|2062.92|2052.72|2062|2051.8|2064.88|2054.68|2060.55|2050.35|432
1710285900000|2024-03-12 23:25:00|2062.03|2051.83|2062.52|2052.32|2064.1|2053.9|2060.35|2050.15|600
1710286200000|2024-03-12 23:30:00|2062.61|2052.41|2064.6|2054.4|2066.09|2055.89|2060.93|2050.73|625
1710286500000|2024-03-12 23:35:00|2064.62|2054.42|2067.32|2057.12|2068.16|2057.96|2064.62|2054.42|266
1710286800000|2024-03-12 23:40:00|2067.01|2056.81|2069.63|2059.43|2070.12|2059.92|2064.63|2054.43|331
1710287100000|2024-03-12 23:45:00|2069.51|2059.31|2069.95|2059.75|2071.17|2060.97|2068.47|2058.27|521
1710287400000|2024-03-12 23:50:00|2070|2059.8|2069.84|2059.64|2071.29|2061.09|2067.79|2057.59|404
1710287700000|2024-03-12 23:55:00|2069.83|2059.63|2075.5|2065.3|2075.55|2065.35|2069.64|2059.44|346
1710288000000|2024-03-13 00:00:00|2075.43|2065.23|2069.66|2059.46|2077.78|2067.58|2068.74|2058.54|702
1710288300000|2024-03-13 00:05:00|2069.63|2059.43|2076.5|2066.3|2078.6|2068.4|2069.45|2059.25|712
1710288600000|2024-03-13 00:10:00|2076.54|2066.34|2067.05|2056.85|2076.79|2066.59|2066.3|2056.1|778
1710288900000|2024-03-13 00:15:00|2067.03|2056.83|2059.74|2049.54|2067.03|2056.83|2057.9|2047.7|760
1710289200000|2024-03-13 00:20:00|2059.68|2049.48|2060.72|2050.52|2060.74|2050.54|2054.48|2044.28|827
1710289500000|2024-03-13 00:25:00|2060.44|2050.24|2057.05|2046.85|2060.44|2050.24|2055.58|2045.38|854
1710289800000|2024-03-13 00:30:00|2056.9|2046.7|2055.06|2044.86|2060.09|2049.89|2054.24|2044.04|815
1710290100000|2024-03-13 00:35:00|2055.05|2044.85|2056.01|2045.81|2056.88|2046.68|2053.7|2043.5|644
1710290400000|2024-03-13 00:40:00|2055.97|2045.77|2057.43|2047.23|2060.9|2050.7|2055.34|2045.14|671
1710290700000|2024-03-13 00:45:00|2057.12|2046.92|2063.81|2053.61|2064.9|2054.7|2055.2|2045|777
1710291000000|2024-03-13 00:50:00|2063.88|2053.68|2059.69|2049.49|2064.69|2054.49|2058.49|2048.29|829
1710291300000|2024-03-13 00:55:00|2059.71|2049.51|2056.58|2046.38|2060.07|2049.87|2056.09|2045.89|685
1710291600000|2024-03-13 01:00:00|2056.59|2046.39|2060.4|2050.2|2061.23|2051.03|2054.86|2044.66|718
1710291900000|2024-03-13 01:05:00|2060.43|2050.23|2059|2048.8|2060.74|2050.54|2056.74|2046.54|655
1710292200000|2024-03-13 01:10:00|2058.85|2048.65|2060.58|2050.38|2067.52|2057.32|2058.35|2048.15|693
1710292500000|2024-03-13 01:15:00|2059.8|2049.6|2061.62|2051.42|2062.19|2051.99|2057.63|2047.43|754
1710292800000|2024-03-13 01:20:00|2061.31|2051.11|2056.6|2046.4|2061.54|2051.34|2055.93|2045.73|715
1710293100000|2024-03-13 01:25:00|2056.07|2045.87|2065.95|2055.75|2066.05|2055.85|2056|2045.8|823
1710293400000|2024-03-13 01:30:00|2066.01|2055.81|2072.41|2062.21|2077.41|2067.21|2065.58|2055.38|1014
1710293700000|2024-03-13 01:35:00|2072.32|2062.12|2074.14|2063.94|2074.87|2064.67|2069.03|2058.83|889
1710294000000|2024-03-13 01:40:00|2074.12|2063.92|2070.25|2060.05|2076.95|2066.75|2068.95|2058.75|774
1710294300000|2024-03-13 01:45:00|2070.16|2059.96|2073.25|2063.05|2073.4|2063.2|2069.66|2059.46|493
1710294600000|2024-03-13 01:50:00|2073.23|2063.03|2078.3|2068.1|2079.15|2068.95|2071.25|2061.05|607
1710294900000|2024-03-13 01:55:00|2078.32|2068.12|2081.51|2071.31|2081.8|2071.6|2077.77|2067.57|439
1710295200000|2024-03-13 02:00:00|2081.5|2071.3|2074.1|2063.9|2082.13|2071.93|2073.35|2063.15|660
1710295500000|2024-03-13 02:05:00|2074.09|2063.89|2078.93|2068.73|2079.29|2069.09|2073.4|2063.2|625
1710295800000|2024-03-13 02:10:00|2078.94|2068.74|2085.47|2075.27|2085.6|2075.4|2078.52|2068.32|589
1710296100000|2024-03-13 02:15:00|2085.4|2075.2|2084.44|2074.24|2088.01|2077.81|2083.53|2073.33|622
1710296400000|2024-03-13 02:20:00|2084.3|2074.1|2086.49|2076.29|2087.61|2077.41|2082.45|2072.25|621
1710296700000|2024-03-13 02:25:00|2086.35|2076.15|2086.94|2076.74|2087.36|2077.16|2083.85|2073.65|559
1710297000000|2024-03-13 02:30:00|2086.92|2076.72|2085.25|2075.05|2086.95|2076.75|2083.4|2073.2|447
1710297300000|2024-03-13 02:35:00|2085.5|2075.3|2088.11|2077.91|2089.31|2079.11|2083.5|2073.3|668
1710297600000|2024-03-13 02:40:00|2088.05|2077.85|2089.5|2079.3|2089.87|2079.67|2086.53|2076.33|583
1710297900000|2024-03-13 02:45:00|2089.47|2079.27|2095.07|2084.87|2095.25|2085.05|2089.18|2078.98|508
1710298200000|2024-03-13 02:50:00|2095.12|2084.92|2092.1|2081.9|2096.3|2086.1|2090.49|2080.29|745
1710298500000|2024-03-13 02:55:00|2092.08|2081.88|2086.64|2076.44|2092.55|2082.35|2086.64|2076.44|398
1710298800000|2024-03-13 03:00:00|2086.61|2076.41|2082.12|2071.92|2089.31|2079.11|2082.09|2071.89|665
1710299100000|2024-03-13 03:05:00|2082.16|2071.96|2084.31|2074.11|2090.69|2080.49|2081.96|2071.76|891
1710299400000|2024-03-13 03:10:00|2084.35|2074.15|2081.8|2071.6|2086.51|2076.31|2080.19|2069.99|697
1710299700000|2024-03-13 03:15:00|2081.77|2071.57|2079.16|2068.96|2084.66|2074.46|2078.72|2068.52|731
1710300000000|2024-03-13 03:20:00|2079.17|2068.97|2083.37|2073.17|2083.56|2073.36|2078.67|2068.47|749
1710300300000|2024-03-13 03:25:00|2083.36|2073.16|2080.9|2070.7|2084.82|2074.62|2080.7|2070.5|603
1710300600000|2024-03-13 03:30:00|2080.75|2070.55|2075.15|2064.95|2081.22|2071.02|2075.05|2064.85|624
1710300900000|2024-03-13 03:35:00|2075.18|2064.98|2077.36|2067.16|2077.91|2067.71|2075.18|2064.98|627
1710301200000|2024-03-13 03:40:00|2077.37|2067.17|2076.95|2066.75|2078.66|2068.46|2076.15|2065.95|521
1710301500000|2024-03-13 03:45:00|2076.85|2066.65|2078.08|2067.88|2081.65|2071.45|2076.32|2066.12|576
1710301800000|2024-03-13 03:50:00|2078.06|2067.86|2075.55|2065.35|2079.04|2068.84|2074.96|2064.76|329
1710302100000|2024-03-13 03:55:00|2075.5|2065.3|2075.05|2064.85|2077.74|2067.54|2074.55|2064.35|392
1710302400000|2024-03-13 04:00:00|2075|2064.8|2074.36|2064.16|2076.72|2066.52|2072.13|2061.93|547
1710302700000|2024-03-13 04:05:00|2074.29|2064.09|2072.16|2061.96|2074.29|2064.09|2070.91|2060.71|362
1710303000000|2024-03-13 04:10:00|2072.45|2062.25|2073.88|2063.68|2075.07|2064.87|2071.65|2061.45|414
1710303300000|2024-03-13 04:15:00|2073.94|2063.74|2067.97|2057.77|2073.94|2063.74|2067.73|2057.53|529
1710303600000|2024-03-13 04:20:00|2067.94|2057.74|2068.26|2058.06|2070.11|2059.91|2067.32|2057.12|650
1710303900000|2024-03-13 04:25:00|2068.31|2058.11|2067.95|2057.75|2070.08|2059.88|2066.63|2056.43|506
1710304200000|2024-03-13 04:30:00|2067.97|2057.77|2065.41|2055.21|2068.06|2057.86|2064.99|2054.79|445
1710304500000|2024-03-13 04:35:00|2065.73|2055.53|2067.31|2057.11|2069.68|2059.48|2065.6|2055.4|495
1710304800000|2024-03-13 04:40:00|2067.3|2057.1|2057.4|2047.2|2068.45|2058.25|2057.1|2046.9|571
1710305100000|2024-03-13 04:45:00|2057.58|2047.38|2062.58|2052.38|2062.58|2052.38|2057.58|2047.38|564
1710305400000|2024-03-13 04:50:00|2062.56|2052.36|2066.86|2056.66|2067.71|2057.51|2061.93|2051.73|617
1710305700000|2024-03-13 04:55:00|2066.88|2056.68|2066.05|2055.85|2067.71|2057.51|2064.25|2054.05|484
1710306000000|2024-03-13 05:00:00|2066.04|2055.84|2062.82|2052.62|2066.11|2055.91|2061.92|2051.72|627
1710306300000|2024-03-13 05:05:00|2062.81|2052.61|2061.55|2051.35|2062.81|2052.61|2058.23|2048.03|736
1710306600000|2024-03-13 05:10:00|2061.57|2051.37|2057.21|2047.01|2061.76|2051.56|2056.76|2046.56|527
1710306900000|2024-03-13 05:15:00|2057.22|2047.02|2060.23|2050.03|2060.23|2050.03|2056.03|2045.83|626
1710307200000|2024-03-13 05:20:00|2060.18|2049.98|2062.8|2052.6|2063.28|2053.08|2059.44|2049.24|530
1710307500000|2024-03-13 05:25:00|2062.79|2052.59|2064.23|2054.03|2065.12|2054.92|2062.65|2052.45|630
1710307800000|2024-03-13 05:30:00|2064.25|2054.05|2064.9|2054.7|2066.27|2056.07|2064.01|2053.81|471
1710308100000|2024-03-13 05:35:00|2064.89|2054.69|2064.5|2054.3|2065.58|2055.38|2064.13|2053.93|516
1710308400000|2024-03-13 05:40:00|2064.52|2054.32|2066.05|2055.85|2066.68|2056.48|2064.27|2054.07|479
1710308700000|2024-03-13 05:45:00|2066.1|2055.9|2064.85|2054.65|2066.75|2056.55|2061.61|2051.41|592
1710309000000|2024-03-13 05:50:00|2064.87|2054.67|2070.7|2060.5|2070.95|2060.75|2064.78|2054.58|638
1710309300000|2024-03-13 05:55:00|2070.73|2060.53|2069.78|2059.58|2071.15|2060.95|2068.7|2058.5|378
1710309600000|2024-03-13 06:00:00|2069.82|2059.62|2070.99|2060.79|2071.48|2061.28|2068.46|2058.26|503
1710309900000|2024-03-13 06:05:00|2071.09|2060.89|2073.02|2062.82|2074.6|2064.4|2071|2060.8|508
1710310200000|2024-03-13 06:10:00|2073.08|2062.88|2077.1|2066.9|2077.4|2067.2|2073|2062.8|347
1710310500000|2024-03-13 06:15:00|2077.3|2067.1|2075.59|2065.39|2079.21|2069.01|2075.59|2065.39|467
1710310800000|2024-03-13 06:20:00|2075.58|2065.38|2080.26|2070.06|2080.94|2070.74|2075.04|2064.84|619
1710311100000|2024-03-13 06:25:00|2080.89|2070.69|2077.45|2067.25|2082.41|2072.21|2076.83|2066.63|557
1710311400000|2024-03-13 06:30:00|2077.42|2067.22|2080.38|2070.18|2080.6|2070.4|2076.63|2066.43|789
1710311700000|2024-03-13 06:35:00|2080.43|2070.23|2085.32|2075.12|2085.7|2075.5|2080.34|2070.14|505
1710312000000|2024-03-13 06:40:00|2085.35|2075.15|2085.55|2075.35|2088.1|2077.9|2085.27|2075.07|630
1710312300000|2024-03-13 06:45:00|2085.62|2075.42|2088.25|2078.05|2089.62|2079.42|2085.55|2075.35|659
1710312600000|2024-03-13 06:50:00|2088.13|2077.93|2088.73|2078.53|2089.4|2079.2|2086.97|2076.77|576
1710312900000|2024-03-13 06:55:00|2088.79|2078.59|2088.46|2078.26|2089.45|2079.25|2085.04|2074.84|718
1710313200000|2024-03-13 07:00:00|2088.3|2078.1|2084.83|2074.63|2089.86|2079.66|2083.52|2073.32|746
1710313500000|2024-03-13 07:05:00|2084.7|2074.5|2088.45|2078.25|2088.83|2078.63|2084.7|2074.5|633
1710313800000|2024-03-13 07:10:00|2088.43|2078.23|2093.48|2083.28|2093.66|2083.46|2087.61|2077.41|782
1710314100000|2024-03-13 07:15:00|2093.47|2083.27|2098.73|2088.53|2100.14|2089.94|2093.47|2083.27|879
1710314400000|2024-03-13 07:20:00|2098.7|2088.5|2093.39|2083.19|2100.94|2090.74|2092.16|2081.96|834
1710314700000|2024-03-13 07:25:00|2093.38|2083.18|2093.99|2083.79|2094.82|2084.62|2090.22|2080.02|820
1710315000000|2024-03-13 07:30:00|2094.01|2083.81|2088.85|2078.65|2094.3|2084.1|2087.25|2077.05|845
1710315300000|2024-03-13 07:35:00|2088.79|2078.59|2086.88|2076.68|2090.48|2080.28|2086.69|2076.49|739
1710315600000|2024-03-13 07:40:00|2086.71|2076.51|2083.89|2073.69|2087.27|2077.07|2082.9|2072.7|688
1710315900000|2024-03-13 07:45:00|2083.99|2073.79|2088.1|2077.9|2088.91|2078.71|2083.99|2073.79|747
1710316200000|2024-03-13 07:50:00|2088.17|2077.97|2086.48|2076.28|2088.7|2078.5|2085.68|2075.48|686
1710316500000|2024-03-13 07:55:00|2086.51|2076.31|2084.53|2074.33|2087.4|2077.2|2081.95|2071.75|776
1710316800000|2024-03-13 08:00:00|2084.51|2074.31|2088.23|2078.03|2089|2078.8|2083.4|2073.2|688
1710317100000|2024-03-13 08:05:00|2088.21|2078.01|2089.86|2079.66|2091.43|2081.23|2087.97|2077.77|743
1710317400000|2024-03-13 08:10:00|2090.01|2079.81|2090.46|2080.26|2091.84|2081.64|2089.08|2078.88|708
1710317700000|2024-03-13 08:15:00|2090.42|2080.22|2091.6|2081.4|2093.15|2082.95|2086.18|2075.98|739
1710318000000|2024-03-13 08:20:00|2091.61|2081.41|2093.25|2083.05|2093.41|2083.21|2088.73|2078.53|691
1710318300000|2024-03-13 08:25:00|2093.24|2083.04|2094.48|2084.28|2097.21|2087.01|2092.1|2081.9|706
1710318600000|2024-03-13 08:30:00|2094.45|2084.25|2088.13|2077.93|2095.63|2085.43|2087.12|2076.92|965
1710318900000|2024-03-13 08:35:00|2088.1|2077.9|2085.93|2075.73|2089.29|2079.09|2085.4|2075.2|791
1710319200000|2024-03-13 08:40:00|2085.74|2075.54|2083.88|2073.68|2087.05|2076.85|2081.95|2071.75|797
1710319500000|2024-03-13 08:45:00|2084.15|2073.95|2089.23|2079.03|2089.66|2079.46|2083.91|2073.71|862
1710319800000|2024-03-13 08:50:00|2089.18|2078.98|2090.75|2080.55|2091.71|2081.51|2084.46|2074.26|578
1710320100000|2024-03-13 08:55:00|2090.7|2080.5|2090.09|2079.89|2091.57|2081.37|2088.45|2078.25|454
1710320400000|2024-03-13 09:00:00|2090.12|2079.92|2091.86|2081.66|2092.14|2081.94|2088.38|2078.18|549
1710320700000|2024-03-13 09:05:00|2091.91|2081.71|2090.6|2080.4|2092.22|2082.02|2087.65|2077.45|580
1710321000000|2024-03-13 09:10:00|2090.59|2080.39|2091.58|2081.38|2091.65|2081.45|2089.24|2079.04|622
1710321300000|2024-03-13 09:15:00|2091.56|2081.36|2089.8|2079.6|2091.82|2081.62|2085.96|2075.76|747
1710321600000|2024-03-13 09:20:00|2089.92|2079.72|2093.1|2082.9|2094.35|2084.15|2087.45|2077.25|517
1710321900000|2024-03-13 09:25:00|2093.05|2082.85|2093.99|2083.79|2095.24|2085.04|2091.4|2081.2|460
1710322200000|2024-03-13 09:30:00|2094|2083.8|2087.45|2077.25|2094.61|2084.41|2086.12|2075.92|681
1710322500000|2024-03-13 09:35:00|2087.98|2077.78|2098.81|2088.61|2099.81|2089.61|2087.4|2077.2|678
1710322800000|2024-03-13 09:40:00|2098.76|2088.56|2097.91|2087.71|2101.41|2091.21|2096.92|2086.72|580
1710323100000|2024-03-13 09:45:00|2097.93|2087.73|2097.99|2087.79|2100.88|2090.68|2093.88|2083.68|890
1710323400000|2024-03-13 09:50:00|2098|2087.8|2095.75|2085.55|2100.74|2090.54|2092.91|2082.71|788
1710323700000|2024-03-13 09:55:00|2095.6|2085.4|2091.38|2081.18|2097.9|2087.7|2091.15|2080.95|561
1710324000000|2024-03-13 10:00:00|2091.39|2081.19|2088.48|2078.28|2092.68|2082.48|2086.59|2076.39|803
1710324300000|2024-03-13 10:05:00|2088.45|2078.25|2086.48|2076.28|2090.8|2080.6|2085.95|2075.75|799
1710324600000|2024-03-13 10:10:00|2086.51|2076.31|2087.58|2077.38|2089.13|2078.93|2085.27|2075.07|826
1710324900000|2024-03-13 10:15:00|2087.6|2077.4|2089.15|2078.95|2089.71|2079.51|2085.61|2075.41|615
1710325200000|2024-03-13 10:20:00|2089.12|2078.92|2080.95|2070.75|2089.34|2079.14|2075.38|2065.18|761
1710325500000|2024-03-13 10:25:00|2080.62|2070.42|2077.13|2066.93|2080.62|2070.42|2076.56|2066.36|719
1710325800000|2024-03-13 10:30:00|2077.15|2066.95|2079.09|2068.89|2081.52|2071.32|2076.3|2066.1|832
1710326100000|2024-03-13 10:35:00|2079.27|2069.07|2080.6|2070.4|2083.3|2073.1|2078.11|2067.91|653
1710326400000|2024-03-13 10:40:00|2080.82|2070.62|2082.15|2071.95|2085|2074.8|2079.43|2069.23|633
1710326700000|2024-03-13 10:45:00|2082.31|2072.11|2084.91|2074.71|2086.34|2076.14|2082.05|2071.85|616
1710327000000|2024-03-13 10:50:00|2084.85|2074.65|2088.67|2078.47|2089.81|2079.61|2084.85|2074.65|336
1710327300000|2024-03-13 10:55:00|2088.69|2078.49|2092.75|2082.55|2092.99|2082.79|2088.22|2078.02|381
1710327600000|2024-03-13 11:00:00|2092.97|2082.77|2091.57|2081.37|2093.31|2083.11|2089.05|2078.85|439
1710327900000|2024-03-13 11:05:00|2091.54|2081.34|2088.92|2078.72|2092.58|2082.38|2088.35|2078.15|513
1710328200000|2024-03-13 11:10:00|2088.94|2078.74|2080.78|2070.58|2088.97|2078.77|2079.79|2069.59|660
1710328500000|2024-03-13 11:15:00|2080.77|2070.57|2082.98|2072.78|2083.15|2072.95|2077.95|2067.75|713
1710328800000|2024-03-13 11:20:00|2083|2072.8|2084.79|2074.59|2087.11|2076.91|2081.95|2071.75|504
1710329100000|2024-03-13 11:25:00|2084.46|2074.26|2084.78|2074.58|2085.96|2075.76|2083.45|2073.25|405
1710329400000|2024-03-13 11:30:00|2084.77|2074.57|2084.75|2074.55|2087.78|2077.58|2084.3|2074.1|423
1710329700000|2024-03-13 11:35:00|2085.88|2075.68|2084.68|2074.48|2086.75|2076.55|2082.75|2072.55|293
1710330000000|2024-03-13 11:40:00|2084.62|2074.42|2079.98|2069.78|2087.41|2077.21|2079.87|2069.67|407
1710330300000|2024-03-13 11:45:00|2079.99|2069.79|2079.1|2068.9|2083.2|2073|2078.29|2068.09|502
1710330600000|2024-03-13 11:50:00|2079.08|2068.88|2077.15|2066.95|2079.61|2069.41|2074|2063.8|754
1710330900000|2024-03-13 11:55:00|2077.29|2067.09|2077.22|2067.02|2079.47|2069.27|2075.73|2065.53|498
1710331200000|2024-03-13 12:00:00|2077.26|2067.06|2076.34|2066.14|2077.79|2067.59|2073.02|2062.82|518
1710331500000|2024-03-13 12:05:00|2076.36|2066.16|2078.32|2068.12|2079.02|2068.82|2076|2065.8|499
1710331800000|2024-03-13 12:10:00|2078.31|2068.11|2078.29|2068.09|2078.6|2068.4|2076.11|2065.91|351
1710332100000|2024-03-13 12:15:00|2078.27|2068.07|2078.65|2068.45|2079.7|2069.5|2076.05|2065.85|388
1710332400000|2024-03-13 12:20:00|2078.91|2068.71|2077.12|2066.92|2078.91|2068.71|2075.44|2065.24|549
1710332700000|2024-03-13 12:25:00|2077.43|2067.23|2072.75|2062.55|2077.94|2067.74|2070.36|2060.16|675
1710333000000|2024-03-13 12:30:00|2072.7|2062.5|2072.09|2061.89|2075.78|2065.58|2071.6|2061.4|825
1710333300000|2024-03-13 12:35:00|2072.2|2062|2067.69|2057.49|2075.21|2065.01|2062.7|2052.5|1086
1710333600000|2024-03-13 12:40:00|2067.72|2057.52|2070.74|2060.54|2072.4|2062.2|2062.3|2052.1|942
1710333900000|2024-03-13 12:45:00|2070.78|2060.58|2076.21|2066.01|2077.19|2066.99|2068.7|2058.5|883
1710334200000|2024-03-13 12:50:00|2076.17|2065.97|2073.64|2063.44|2076.3|2066.1|2070.21|2060.01|855
1710334500000|2024-03-13 12:55:00|2073.53|2063.33|2067.47|2057.27|2073.93|2063.73|2065.15|2054.95|709
1710334800000|2024-03-13 13:00:00|2067.33|2057.13|2072.83|2062.63|2073.52|2063.32|2061.63|2051.43|1074
1710335100000|2024-03-13 13:05:00|2072.7|2062.5|2069.4|2059.2|2074.3|2064.1|2065.85|2055.65|825
1710335400000|2024-03-13 13:10:00|2069.92|2059.72|2078.41|2068.21|2078.9|2068.7|2068.65|2058.45|767
1710335700000|2024-03-13 13:15:00|2078.47|2068.27|2074.33|2064.13|2080.04|2069.84|2072.17|2061.97|758
1710336000000|2024-03-13 13:20:00|2074.34|2064.14|2070|2059.8|2074.34|2064.14|2069.45|2059.25|628
1710336300000|2024-03-13 13:25:00|2069.9|2059.7|2065.81|2055.61|2070.46|2060.26|2063.26|2053.06|741
1710336600000|2024-03-13 13:30:00|2065.84|2055.64|2062.09|2051.89|2070|2059.8|2059.7|2049.5|1103
1710336900000|2024-03-13 13:35:00|2061.88|2051.68|2052.88|2042.68|2062.06|2051.86|2048.56|2038.36|1109
1710337200000|2024-03-13 13:40:00|2052.63|2042.43|2053.25|2043.05|2055.42|2045.22|2049.2|2039|1033
1710337500000|2024-03-13 13:45:00|2053.23|2043.03|2045.92|2035.72|2054.97|2044.77|2042.35|2032.15|1078
1710337800000|2024-03-13 13:50:00|2046.18|2035.98|2036.72|2026.52|2050.26|2040.06|2034.43|2024.23|1128
1710338100000|2024-03-13 13:55:00|2036.41|2026.21|2045.54|2035.34|2045.91|2035.71|2025.17|2014.97|1129
1710338400000|2024-03-13 14:00:00|2045.45|2035.25|2052.81|2042.61|2054.41|2044.21|2041.85|2031.65|705
1710338700000|2024-03-13 14:05:00|2053.06|2042.86|2052.58|2042.38|2054.45|2044.25|2044.65|2034.45|1094
1710339000000|2024-03-13 14:10:00|2052.6|2042.4|2056.81|2046.61|2060.28|2050.08|2051.6|2041.4|1028
1710339300000|2024-03-13 14:15:00|2056.72|2046.52|2051.88|2041.68|2060.31|2050.11|2049.75|2039.55|1044
1710339600000|2024-03-13 14:20:00|2051.83|2041.63|2050.58|2040.38|2053.49|2043.29|2045.65|2035.45|952
1710339900000|2024-03-13 14:25:00|2050.62|2040.42|2046.99|2036.79|2051.45|2041.25|2043.05|2032.85|998
1710340200000|2024-03-13 14:30:00|2046.91|2036.71|2043.67|2033.47|2048.32|2038.12|2035.1|2024.9|1085
1710340500000|2024-03-13 14:35:00|2043.53|2033.33|2037.96|2027.76|2043.85|2033.65|2036.3|2026.1|1134
1710340800000|2024-03-13 14:40:00|2037.81|2027.61|2045.94|2035.74|2047.35|2037.15|2036.45|2026.25|1056
1710341100000|2024-03-13 14:45:00|2046.03|2035.83|2039.29|2029.09|2047.73|2037.53|2038.6|2028.4|1001
1710341400000|2024-03-13 14:50:00|2039.33|2029.13|2032.44|2022.24|2042.37|2032.17|2031.35|2021.15|930
1710341700000|2024-03-13 14:55:00|2032.5|2022.3|2035.53|2025.33|2036.48|2026.28|2027|2016.8|1001
1710342000000|2024-03-13 15:00:00|2035.56|2025.36|2032.54|2022.34|2042.54|2032.34|2027.15|2016.95|1037
1710342300000|2024-03-13 15:05:00|2032.49|2022.29|2032.89|2022.69|2033.68|2023.48|2026.63|2016.43|930
1710342600000|2024-03-13 15:10:00|2032.8|2022.6|2039.59|2029.39|2040.93|2030.73|2032.66|2022.46|785
1710342900000|2024-03-13 15:15:00|2039.65|2029.45|2049.44|2039.24|2053.5|2043.3|2038.9|2028.7|886
1710343200000|2024-03-13 15:20:00|2049.43|2039.23|2046.12|2035.92|2050.47|2040.27|2043.35|2033.15|1011
1710343500000|2024-03-13 15:25:00|2045.6|2035.4|2039.89|2029.69|2047.23|2037.03|2038.2|2028|1012
1710343800000|2024-03-13 15:30:00|2039.65|2029.45|2050.67|2040.47|2050.77|2040.57|2039.4|2029.2|914
1710344100000|2024-03-13 15:35:00|2050.68|2040.48|2051.41|2041.21|2053.82|2043.62|2050.3|2040.1|815
1710344400000|2024-03-13 15:40:00|2051.37|2041.17|2047.1|2036.9|2054.42|2044.22|2046.55|2036.35|553
1710344700000|2024-03-13 15:45:00|2045.55|2035.35|2042.22|2032.02|2046.77|2036.57|2039.55|2029.35|750
1710345000000|2024-03-13 15:50:00|2042.23|2032.03|2043.17|2032.97|2044.9|2034.7|2039.9|2029.7|900
1710345300000|2024-03-13 15:55:00|2044.38|2034.18|2045.65|2035.45|2045.92|2035.72|2042.15|2031.95|387
1710345600000|2024-03-13 16:00:00|2045.66|2035.46|2044.44|2034.24|2048.53|2038.33|2042.6|2032.4|659
1710345900000|2024-03-13 16:05:00|2044.39|2034.19|2038.06|2027.86|2048.92|2038.72|2038.01|2027.81|446
1710346200000|2024-03-13 16:10:00|2038.03|2027.83|2036.32|2026.12|2040.72|2030.52|2032.85|2022.65|724
1710346500000|2024-03-13 16:15:00|2036.52|2026.32|2043.66|2033.46|2045.09|2034.89|2034.8|2024.6|752
1710346800000|2024-03-13 16:20:00|2043.7|2033.5|2044.87|2034.67|2046.87|2036.67|2042.25|2032.05|810
1710347100000|2024-03-13 16:25:00|2045.04|2034.84|2050.53|2040.33|2052.1|2041.9|2044.86|2034.66|403
1710347400000|2024-03-13 16:30:00|2050.21|2040.01|2044.16|2033.96|2051.54|2041.34|2041|2030.8|918
1710347700000|2024-03-13 16:35:00|2044.17|2033.97|2043.69|2033.49|2045.98|2035.78|2041.42|2031.22|842
1710348000000|2024-03-13 16:40:00|2043.78|2033.58|2042.05|2031.85|2044.88|2034.68|2038.68|2028.48|714
1710348300000|2024-03-13 16:45:00|2042.04|2031.84|2044.4|2034.2|2044.77|2034.57|2038|2027.8|638
1710348600000|2024-03-13 16:50:00|2044.31|2034.11|2043.07|2032.87|2045.02|2034.82|2041.68|2031.48|612
1710348900000|2024-03-13 16:55:00|2043.09|2032.89|2044.3|2034.1|2044.38|2034.18|2040.6|2030.4|313
1710349200000|2024-03-13 17:00:00|2044.25|2034.05|2048.3|2038.1|2050.88|2040.68|2042.55|2032.35|515
1710349500000|2024-03-13 17:05:00|2048.31|2038.11|2049.86|2039.66|2052.48|2042.28|2044.89|2034.69|689
1710349800000|2024-03-13 17:10:00|2049.91|2039.71|2046.3|2036.1|2052.57|2042.37|2043.65|2033.45|413
1710350100000|2024-03-13 17:15:00|2046.33|2036.13|2041.23|2031.03|2046.54|2036.34|2037.27|2027.07|880
1710350400000|2024-03-13 17:20:00|2041.11|2030.91|2042.2|2032|2044.6|2034.4|2040.68|2030.48|560
1710350700000|2024-03-13 17:25:00|2041.59|2031.39|2043.01|2032.81|2043.63|2033.43|2041.21|2031.01|414
1710351000000|2024-03-13 17:30:00|2043.02|2032.82|2036.34|2026.14|2043.63|2033.43|2034.7|2024.5|553
1710351300000|2024-03-13 17:35:00|2036.29|2026.09|2035.82|2025.62|2041.99|2031.79|2034.65|2024.45|705
1710351600000|2024-03-13 17:40:00|2035.83|2025.63|2036.07|2025.87|2037.7|2027.5|2034.2|2024|471
1710351900000|2024-03-13 17:45:00|2036.19|2025.99|2038.02|2027.82|2042.35|2032.15|2034.15|2023.95|337
1710352200000|2024-03-13 17:50:00|2037.97|2027.77|2036.64|2026.44|2039.22|2029.02|2036.4|2026.2|614
1710352500000|2024-03-13 17:55:00|2036.62|2026.42|2037.96|2027.76|2039.63|2029.43|2034.87|2024.67|752
1710352800000|2024-03-13 18:00:00|2037.92|2027.72|2036.3|2026.1|2040.65|2030.45|2036.3|2026.1|727
1710353100000|2024-03-13 18:05:00|2036.35|2026.15|2039.82|2029.62|2039.84|2029.64|2033.26|2023.06|776
1710353400000|2024-03-13 18:10:00|2041.31|2031.11|2045.04|2034.84|2045.47|2035.27|2038|2027.8|685
1710353700000|2024-03-13 18:15:00|2045.05|2034.85|2040.18|2029.98|2045.1|2034.9|2037.48|2027.28|815
1710354000000|2024-03-13 18:20:00|2040.94|2030.74|2044.61|2034.41|2044.64|2034.44|2037.6|2027.4|703
1710354300000|2024-03-13 18:25:00|2044.6|2034.4|2046.75|2036.55|2048.45|2038.25|2043.31|2033.11|703
1710354600000|2024-03-13 18:30:00|2046.77|2036.57|2046.2|2036|2046.88|2036.68|2043.13|2032.93|688
1710354900000|2024-03-13 18:35:00|2046.04|2035.84|2050.67|2040.47|2052.48|2042.28|2045.94|2035.74|672
1710355200000|2024-03-13 18:40:00|2050.64|2040.44|2050.1|2039.9|2053.96|2043.76|2047.53|2037.33|773
1710355500000|2024-03-13 18:45:00|2050.13|2039.93|2051.65|2041.45|2052.42|2042.22|2049.1|2038.9|741
1710355800000|2024-03-13 18:50:00|2051.62|2041.42|2052.83|2042.63|2053.95|2043.75|2050.2|2040|510
1710356100000|2024-03-13 18:55:00|2052.85|2042.65|2050.83|2040.63|2053.69|2043.49|2049.91|2039.71|622
1710356400000|2024-03-13 19:00:00|2050.84|2040.64|2048.9|2038.7|2050.86|2040.66|2045.75|2035.55|577
1710356700000|2024-03-13 19:05:00|2048.93|2038.73|2046.05|2035.85|2049.4|2039.2|2043.65|2033.45|554
1710357000000|2024-03-13 19:10:00|2046.07|2035.87|2047.95|2037.75|2049.25|2039.05|2045.75|2035.55|391
1710357300000|2024-03-13 19:15:00|2047.94|2037.74|2050.15|2039.95|2053.71|2043.51|2047.74|2037.54|530
1710357600000|2024-03-13 19:20:00|2050.01|2039.81|2047.38|2037.18|2051.31|2041.11|2044.84|2034.64|785
1710357900000|2024-03-13 19:25:00|2047.41|2037.21|2044.05|2033.85|2049.72|2039.52|2041.9|2031.7|651
1710358200000|2024-03-13 19:30:00|2044.09|2033.89|2041.89|2031.69|2045.37|2035.17|2040.25|2030.05|777
1710358500000|2024-03-13 19:35:00|2041.17|2030.97|2041.48|2031.28|2044.52|2034.32|2039.75|2029.55|520
1710358800000|2024-03-13 19:40:00|2041.55|2031.35|2037.53|2027.33|2041.92|2031.72|2037.24|2027.04|480
1710359100000|2024-03-13 19:45:00|2038.85|2028.65|2042.09|2031.89|2042.42|2032.22|2036.61|2026.41|633
1710359400000|2024-03-13 19:50:00|2042.13|2031.93|2042.63|2032.43|2043.05|2032.85|2040.81|2030.61|346
1710359700000|2024-03-13 19:55:00|2042.65|2032.45|2048.26|2038.06|2049.54|2039.34|2041.8|2031.6|435
1710360000000|2024-03-13 20:00:00|2048.32|2038.12|2040.82|2030.62|2048.7|2038.5|2039.27|2029.07|645
1710360300000|2024-03-13 20:05:00|2040.5|2030.3|2041.61|2031.41|2045.31|2035.11|2039.18|2028.98|658
1710360600000|2024-03-13 20:10:00|2041.69|2031.49|2050.82|2040.62|2050.95|2040.75|2040.68|2030.48|483
1710360900000|2024-03-13 20:15:00|2050.85|2040.65|2043.2|2033|2051.68|2041.48|2042.95|2032.75|814
1710361200000|2024-03-13 20:20:00|2043.21|2033.01|2046.26|2036.06|2047.71|2037.51|2043.21|2033.01|599
1710361500000|2024-03-13 20:25:00|2046.18|2035.98|2044.14|2033.94|2047.61|2037.41|2043.75|2033.55|511
1710361800000|2024-03-13 20:30:00|2044.67|2034.47|2038.12|2027.92|2044.76|2034.56|2035.93|2025.73|669
1710362100000|2024-03-13 20:35:00|2038.14|2027.94|2038.64|2028.44|2039.04|2028.84|2033.4|2023.2|505
1710362400000|2024-03-13 20:40:00|2038.61|2028.41|2034.45|2024.25|2039.59|2029.39|2033.25|2023.05|407
1710362700000|2024-03-13 20:45:00|2036.48|2026.28|2037.35|2027.15|2037.56|2027.36|2030.55|2020.35|670
1710363000000|2024-03-13 20:50:00|2037.25|2027.05|2035.33|2025.13|2038.82|2028.62|2035.08|2024.88|584
1710363300000|2024-03-13 20:55:00|2035.32|2025.12|2035.44|2025.24|2040.88|2030.68|2035.02|2024.82|531
1710363600000|2024-03-13 21:00:00|2035.15|2024.95|2040.2|2030|2041.09|2030.89|2034.54|2024.34|609
1710363900000|2024-03-13 21:05:00|2040.26|2030.06|2034.78|2024.58|2040.4|2030.2|2034.62|2024.42|435
1710364200000|2024-03-13 21:10:00|2034.79|2024.59|2036.6|2026.4|2038.39|2028.19|2034.58|2024.38|640
1710364500000|2024-03-13 21:15:00|2036.68|2026.48|2038.91|2028.71|2039.01|2028.81|2035.38|2025.18|611
1710364800000|2024-03-13 21:20:00|2038.93|2028.73|2036.62|2026.42|2040.15|2029.95|2036.28|2026.08|376
1710365100000|2024-03-13 21:25:00|2036.63|2026.43|2039.02|2028.82|2040.98|2030.78|2036.51|2026.31|414
1710365400000|2024-03-13 21:30:00|2038.9|2028.7|2042.63|2032.43|2042.67|2032.47|2036.92|2026.72|393
1710365700000|2024-03-13 21:35:00|2042.65|2032.45|2047.55|2037.35|2048.58|2038.38|2042.16|2031.96|425
1710366000000|2024-03-13 21:40:00|2047.49|2037.29|2049.68|2039.48|2049.8|2039.6|2046.51|2036.31|292
1710366300000|2024-03-13 21:45:00|2049.75|2039.55|2048.39|2038.19|2049.78|2039.58|2048.06|2037.86|311
1710366600000|2024-03-13 21:50:00|2048.38|2038.18|2051.51|2041.31|2053.49|2043.29|2048.38|2038.18|364
1710366900000|2024-03-13 21:55:00|2051.55|2041.35|2057.15|2046.95|2057.2|2047|2051.55|2041.35|610
1710367200000|2024-03-13 22:00:00|2057.04|2046.84|2057.77|2047.57|2058.02|2047.82|2053.4|2043.2|469
1710367500000|2024-03-13 22:05:00|2057.76|2047.56|2062.63|2052.43|2063.48|2053.28|2055.72|2045.52|697
1710367800000|2024-03-13 22:10:00|2062.54|2052.34|2062.01|2051.81|2066.87|2056.67|2061.11|2050.91|583
1710368100000|2024-03-13 22:15:00|2062.2|2052|2061.19|2050.99|2064.51|2054.31|2060.95|2050.75|524
1710368400000|2024-03-13 22:20:00|2061|2050.8|2062.4|2052.2|2062.71|2052.51|2057.91|2047.71|660
1710368700000|2024-03-13 22:25:00|2062.95|2052.75|2062.56|2052.36|2063.87|2053.67|2060|2049.8|631
1710369000000|2024-03-13 22:30:00|2062.55|2052.35|2057.14|2046.94|2063.25|2053.05|2056.85|2046.65|689
1710369300000|2024-03-13 22:35:00|2057.04|2046.84|2059.78|2049.58|2063.15|2052.95|2057.04|2046.84|699
1710369600000|2024-03-13 22:40:00|2059.75|2049.55|2059.78|2049.58|2061.21|2051.01|2058.89|2048.69|661
1710369900000|2024-03-13 22:45:00|2059.77|2049.57|2060.19|2049.99|2061.62|2051.42|2058.65|2048.45|483
1710370200000|2024-03-13 22:50:00|2060.28|2050.08|2059.35|2049.15|2061.2|2051|2057.7|2047.5|567
1710370500000|2024-03-13 22:55:00|2059.25|2049.05|2060.92|2050.72|2061.87|2051.67|2057.39|2047.19|408
1710370800000|2024-03-13 23:00:00|2060.95|2050.75|2075.18|2064.98|2075.22|2065.02|2060.7|2050.5|811
1710371100000|2024-03-13 23:05:00|2075.17|2064.97|2085.59|2075.39|2086.62|2076.42|2074.98|2064.78|917
1710371400000|2024-03-13 23:10:00|2085.57|2075.37|2082.4|2072.2|2085.66|2075.46|2081.91|2071.71|900
1710371700000|2024-03-13 23:15:00|2082.37|2072.17|2078.05|2067.85|2083.61|2073.41|2077.34|2067.14|864
1710372000000|2024-03-13 23:20:00|2078.07|2067.87|2076.82|2066.62|2082.48|2072.28|2076.75|2066.55|785
1710372300000|2024-03-13 23:25:00|2076.83|2066.63|2078.33|2068.13|2079.77|2069.57|2076.18|2065.98|836
1710372600000|2024-03-13 23:30:00|2078.42|2068.22|2075.25|2065.05|2079.65|2069.45|2073.44|2063.24|808
1710372900000|2024-03-13 23:35:00|2075.28|2065.08|2076.76|2066.56|2077.76|2067.56|2075.13|2064.93|644
1710373200000|2024-03-13 23:40:00|2076.37|2066.17|2076.33|2066.13|2079.14|2068.94|2075.24|2065.04|706
1710373500000|2024-03-13 23:45:00|2076.49|2066.29|2078.37|2068.17|2079.87|2069.67|2072.97|2062.77|861
1710373800000|2024-03-13 23:50:00|2078.36|2068.16|2081.93|2071.73|2082.44|2072.24|2077.79|2067.59|700
1710374100000|2024-03-13 23:55:00|2081.96|2071.76|2080.65|2070.45|2084.86|2074.66|2078.8|2068.6|808
1710374400000|2024-03-14 00:00:00|2080.68|2070.48|2074.46|2064.26|2085.58|2075.38|2073.9|2063.7|825
1710374700000|2024-03-14 00:05:00|2074.66|2064.46|2075.32|2065.12|2077.9|2067.7|2071.95|2061.75|766
1710375000000|2024-03-14 00:10:00|2075.31|2065.11|2080.34|2070.14|2080.45|2070.25|2073.49|2063.29|813
1710375300000|2024-03-14 00:15:00|2080.32|2070.12|2082.16|2071.96|2082.25|2072.05|2075.55|2065.35|905
1710375600000|2024-03-14 00:20:00|2082.3|2072.1|2083.16|2072.96|2084.35|2074.15|2081.02|2070.82|890
1710375900000|2024-03-14 00:25:00|2083.1|2072.9|2078.67|2068.47|2083.54|2073.34|2076.2|2066|755
1710376200000|2024-03-14 00:30:00|2078.71|2068.51|2074.67|2064.47|2079.56|2069.36|2073.15|2062.95|378
1710376500000|2024-03-14 00:35:00|2074.66|2064.46|2074.09|2063.89|2078.33|2068.13|2070.65|2060.45|609
1710376800000|2024-03-14 00:40:00|2074.1|2063.9|2073.94|2063.74|2074.93|2064.73|2071.31|2061.11|840
1710377100000|2024-03-14 00:45:00|2073.96|2063.76|2071.26|2061.06|2078.19|2067.99|2070.3|2060.1|943
1710377400000|2024-03-14 00:50:00|2071.44|2061.24|2071.56|2061.36|2073.66|2063.46|2068.19|2057.99|782
1710377700000|2024-03-14 00:55:00|2071.47|2061.27|2066.59|2056.39|2071.61|2061.41|2065.45|2055.25|683
1710378000000|2024-03-14 01:00:00|2066.58|2056.38|2061.06|2050.86|2067.61|2057.41|2058.7|2048.5|1106
1710378300000|2024-03-14 01:05:00|2060.96|2050.76|2069.13|2058.93|2069.3|2059.1|2060.45|2050.25|928
1710378600000|2024-03-14 01:10:00|2069.1|2058.9|2067.33|2057.13|2069.4|2059.2|2064.23|2054.03|663
1710378900000|2024-03-14 01:15:00|2067.39|2057.19|2072.61|2062.41|2074.38|2064.18|2066.9|2056.7|619
1710379200000|2024-03-14 01:20:00|2072.21|2062.01|2074.19|2063.99|2075.23|2065.03|2069.63|2059.43|535
1710379500000|2024-03-14 01:25:00|2074.02|2063.82|2072.91|2062.71|2074.49|2064.29|2069.3|2059.1|688
1710379800000|2024-03-14 01:30:00|2072.88|2062.68|2074.07|2063.87|2078.48|2068.28|2072.62|2062.42|766
1710380100000|2024-03-14 01:35:00|2074.05|2063.85|2072.99|2062.79|2074.63|2064.43|2068.46|2058.26|973
1710380400000|2024-03-14 01:40:00|2072.94|2062.74|2074.81|2064.61|2075.38|2065.18|2071.35|2061.15|770
1710380700000|2024-03-14 01:45:00|2074.83|2064.63|2078.14|2067.94|2078.14|2067.94|2071.43|2061.23|786
1710381000000|2024-03-14 01:50:00|2078.17|2067.97|2076.78|2066.58|2080.5|2070.3|2076.59|2066.39|668
1710381300000|2024-03-14 01:55:00|2076.97|2066.77|2085.76|2075.56|2087.16|2076.96|2076.44|2066.24|638
1710381600000|2024-03-14 02:00:00|2085.4|2075.2|2084.34|2074.14|2086.78|2076.58|2082.52|2072.32|725
1710381900000|2024-03-14 02:05:00|2084.32|2074.12|2080.55|2070.35|2086.36|2076.16|2076.98|2066.78|745
1710382200000|2024-03-14 02:10:00|2080.46|2070.26|2076.33|2066.13|2080.47|2070.27|2076.01|2065.81|607
1710382500000|2024-03-14 02:15:00|2076.15|2065.95|2073.44|2063.24|2077.13|2066.93|2073.43|2063.23|533
1710382800000|2024-03-14 02:20:00|2073.4|2063.2|2075.02|2064.82|2076.93|2066.73|2073|2062.8|688
1710383100000|2024-03-14 02:25:00|2075.04|2064.84|2077.96|2067.76|2078.28|2068.08|2074|2063.8|402
1710383400000|2024-03-14 02:30:00|2078|2067.8|2079.41|2069.21|2080.77|2070.57|2077.78|2067.58|482
1710383700000|2024-03-14 02:35:00|2079.45|2069.25|2076.6|2066.4|2079.45|2069.25|2076.53|2066.33|243
1710384000000|2024-03-14 02:40:00|2076.58|2066.38|2079.55|2069.35|2080.27|2070.07|2076.22|2066.02|524
1710384300000|2024-03-14 02:45:00|2079.54|2069.34|2072.93|2062.73|2079.79|2069.59|2072.83|2062.63|518
1710384600000|2024-03-14 02:50:00|2072.91|2062.71|2070.31|2060.11|2072.91|2062.71|2067.91|2057.71|635
1710384900000|2024-03-14 02:55:00|2070.32|2060.12|2070.43|2060.23|2070.49|2060.29|2067.45|2057.25|311
1710385200000|2024-03-14 03:00:00|2070.31|2060.11|2068.86|2058.66|2073.17|2062.97|2068.81|2058.61|684
1710385500000|2024-03-14 03:05:00|2068.85|2058.65|2064.08|2053.88|2070.62|2060.42|2063.63|2053.43|805
1710385800000|2024-03-14 03:10:00|2064.1|2053.9|2066.77|2056.57|2069.56|2059.36|2063.35|2053.15|706
1710386100000|2024-03-14 03:15:00|2066.71|2056.51|2064.9|2054.7|2067.94|2057.74|2063.5|2053.3|621
1710386400000|2024-03-14 03:20:00|2063.75|2053.55|2065.67|2055.47|2066.49|2056.29|2060.85|2050.65|479
1710386700000|2024-03-14 03:25:00|2065.53|2055.33|2064.55|2054.35|2067.71|2057.51|2062.36|2052.16|731
1710387000000|2024-03-14 03:30:00|2064.54|2054.34|2063.65|2053.45|2067.5|2057.3|2063.6|2053.4|448
1710387300000|2024-03-14 03:35:00|2063.6|2053.4|2064.48|2054.28|2066.47|2056.27|2060.8|2050.6|593
1710387600000|2024-03-14 03:40:00|2064.51|2054.31|2064.08|2053.88|2066.92|2056.72|2062.63|2052.43|632
1710387900000|2024-03-14 03:45:00|2064.11|2053.91|2067.85|2057.65|2067.88|2057.68|2063.38|2053.18|611
1710388200000|2024-03-14 03:50:00|2067.82|2057.62|2064.1|2053.9|2068.48|2058.28|2064|2053.8|371
1710388500000|2024-03-14 03:55:00|2064.15|2053.95|2067.09|2056.89|2067.41|2057.21|2062.23|2052.03|542
1710388800000|2024-03-14 04:00:00|2066.93|2056.73|2062|2051.8|2068.65|2058.45|2060.52|2050.32|791
1710389100000|2024-03-14 04:05:00|2062.03|2051.83|2056.95|2046.75|2063.24|2053.04|2054.91|2044.71|738
1710389400000|2024-03-14 04:10:00|2057.01|2046.81|2061.69|2051.49|2064.35|2054.15|2056.68|2046.48|917
1710389700000|2024-03-14 04:15:00|2061.66|2051.46|2059.13|2048.93|2062.61|2052.41|2054.83|2044.63|916
1710390000000|2024-03-14 04:20:00|2058.94|2048.74|2053.89|2043.69|2060.21|2050.01|2052.91|2042.71|643
1710390300000|2024-03-14 04:25:00|2054.01|2043.81|2057.93|2047.73|2060.5|2050.3|2054.01|2043.81|621
1710390600000|2024-03-14 04:30:00|2057.95|2047.75|2055.21|2045.01|2058.92|2048.72|2053.95|2043.75|821
1710390900000|2024-03-14 04:35:00|2055.23|2045.03|2051.83|2041.63|2055.93|2045.73|2050.05|2039.85|748
1710391200000|2024-03-14 04:40:00|2051.77|2041.57|2046.54|2036.34|2051.95|2041.75|2041.84|2031.64|949
1710391500000|2024-03-14 04:45:00|2046.6|2036.4|2043.2|2033|2051.77|2041.57|2042.89|2032.69|917
1710391800000|2024-03-14 04:50:00|2043.22|2033.02|2043.27|2033.07|2045.4|2035.2|2036.29|2026.09|1027
1710392100000|2024-03-14 04:55:00|2043.2|2033|2041.08|2030.88|2043.42|2033.22|2038.43|2028.23|901
1710392400000|2024-03-14 05:00:00|2041.14|2030.94|2042.71|2032.51|2044.59|2034.39|2039.93|2029.73|828
1710392700000|2024-03-14 05:05:00|2042.73|2032.53|2044.66|2034.46|2047.72|2037.52|2041.63|2031.43|807
1710393000000|2024-03-14 05:10:00|2044.64|2034.44|2038.8|2028.6|2044.64|2034.44|2036.55|2026.35|927
1710393300000|2024-03-14 05:15:00|2038.88|2028.68|2043.76|2033.56|2044.91|2034.71|2037.5|2027.3|844
1710393600000|2024-03-14 05:20:00|2043.71|2033.51|2048.35|2038.15|2050.9|2040.7|2043.13|2032.93|861
1710393900000|2024-03-14 05:25:00|2048.38|2038.18|2045.92|2035.72|2048.87|2038.67|2045.15|2034.95|734
1710394200000|2024-03-14 05:30:00|2045.78|2035.58|2049.77|2039.57|2050.18|2039.98|2044.89|2034.69|690
1710394500000|2024-03-14 05:35:00|2049.78|2039.58|2050.94|2040.74|2052.28|2042.08|2047.54|2037.34|520
1710394800000|2024-03-14 05:40:00|2050.92|2040.72|2049.23|2039.03|2051.11|2040.91|2049.23|2039.03|434
1710395100000|2024-03-14 05:45:00|2049.25|2039.05|2054.49|2044.29|2054.53|2044.33|2049.25|2039.05|585
1710395400000|2024-03-14 05:50:00|2054.47|2044.27|2055.25|2045.05|2055.87|2045.67|2053.5|2043.3|588
1710395700000|2024-03-14 05:55:00|2055.21|2045.01|2051.32|2041.12|2055.87|2045.67|2050.79|2040.59|495
1710396000000|2024-03-14 06:00:00|2051.42|2041.22|2052.3|2042.1|2053.08|2042.88|2050.03|2039.83|552
1710396300000|2024-03-14 06:05:00|2052.42|2042.22|2053.09|2042.89|2054.05|2043.85|2049.58|2039.38|845
1710396600000|2024-03-14 06:10:00|2053.07|2042.87|2053.47|2043.27|2053.93|2043.73|2050.4|2040.2|507
1710396900000|2024-03-14 06:15:00|2053.48|2043.28|2055.68|2045.48|2055.68|2045.48|2050.7|2040.5|549
1710397200000|2024-03-14 06:20:00|2055.57|2045.37|2057.18|2046.98|2058.73|2048.53|2055.41|2045.21|395
1710397500000|2024-03-14 06:25:00|2057.14|2046.94|2057.89|2047.69|2058.41|2048.21|2055.93|2045.73|454
1710397800000|2024-03-14 06:30:00|2057.85|2047.65|2050.05|2039.85|2058.45|2048.25|2049.84|2039.64|578
1710398100000|2024-03-14 06:35:00|2050.03|2039.83|2048.68|2038.48|2050.18|2039.98|2045.19|2034.99|689
1710398400000|2024-03-14 06:40:00|2048.64|2038.44|2046.31|2036.11|2050.91|2040.71|2045.83|2035.63|731
1710398700000|2024-03-14 06:45:00|2046.45|2036.25|2044.85|2034.65|2046.69|2036.49|2042.74|2032.54|624
1710399000000|2024-03-14 06:50:00|2044.86|2034.66|2047.77|2037.57|2050.68|2040.48|2044.79|2034.59|699
1710399300000|2024-03-14 06:55:00|2047.83|2037.63|2049.04|2038.84|2049.51|2039.31|2047.56|2037.36|461
1710399600000|2024-03-14 07:00:00|2049.19|2038.99|2049.39|2039.19|2052.23|2042.03|2048.69|2038.49|343
1710399900000|2024-03-14 07:05:00|2049.44|2039.24|2053.35|2043.15|2055.95|2045.75|2048|2037.8|750
1710400200000|2024-03-14 07:10:00|2053.8|2043.6|2052.79|2042.59|2055.31|2045.11|2051.23|2041.03|612
1710400500000|2024-03-14 07:15:00|2052.81|2042.61|2046.77|2036.57|2054.04|2043.84|2044.9|2034.7|553
1710400800000|2024-03-14 07:20:00|2046.03|2035.83|2045.42|2035.22|2046.88|2036.68|2040.04|2029.84|727
1710401100000|2024-03-14 07:25:00|2045.54|2035.34|2042.95|2032.75|2045.61|2035.41|2040.4|2030.2|697
1710401400000|2024-03-14 07:30:00|2042.97|2032.77|2045.64|2035.44|2047.41|2037.21|2040.45|2030.25|831
1710401700000|2024-03-14 07:35:00|2045.65|2035.45|2047.21|2037.01|2048.33|2038.13|2042.91|2032.71|641
1710402000000|2024-03-14 07:40:00|2047.23|2037.03|2047.17|2036.97|2049.05|2038.85|2046.35|2036.15|358
1710402300000|2024-03-14 07:45:00|2047.14|2036.94|2052.4|2042.2|2052.71|2042.51|2045.81|2035.61|685
1710402600000|2024-03-14 07:50:00|2052.49|2042.29|2051.9|2041.7|2053.05|2042.85|2048.95|2038.75|684
1710402900000|2024-03-14 07:55:00|2051.89|2041.69|2050|2039.8|2052.12|2041.92|2047.52|2037.32|713
1710403200000|2024-03-14 08:00:00|2050.1|2039.9|2050.95|2040.75|2052.03|2041.83|2049.25|2039.05|542
1710403500000|2024-03-14 08:05:00|2050.55|2040.35|2053.17|2042.97|2053.85|2043.65|2050.55|2040.35|436
1710403800000|2024-03-14 08:10:00|2053.15|2042.95|2052.45|2042.25|2053.58|2043.38|2051.43|2041.23|448
1710404100000|2024-03-14 08:15:00|2052.48|2042.28|2054.85|2044.65|2054.9|2044.7|2052.48|2042.28|404
1710404400000|2024-03-14 08:20:00|2054.9|2044.7|2057.75|2047.55|2057.86|2047.66|2054.41|2044.21|497
1710404700000|2024-03-14 08:25:00|2057.73|2047.53|2064.47|2054.27|2064.53|2054.33|2057.61|2047.41|409
1710405000000|2024-03-14 08:30:00|2064.42|2054.22|2073.33|2063.13|2073.62|2063.42|2064.42|2054.22|591
1710405300000|2024-03-14 08:35:00|2073.07|2062.87|2075.6|2065.4|2075.9|2065.7|2070.6|2060.4|556
1710405600000|2024-03-14 08:40:00|2075.54|2065.34|2083.2|2073|2083.24|2073.04|2075.17|2064.97|497
1710405900000|2024-03-14 08:45:00|2083.19|2072.99|2084.9|2074.7|2085.84|2075.64|2080.85|2070.65|679
1710406200000|2024-03-14 08:50:00|2084.87|2074.67|2089.36|2079.16|2093.26|2083.06|2083.8|2073.6|771
1710406500000|2024-03-14 08:55:00|2089.4|2079.2|2079|2068.8|2089.4|2079.2|2078.49|2068.29|822
1710406800000|2024-03-14 09:00:00|2079.01|2068.81|2092.86|2082.66|2092.98|2082.78|2078.99|2068.79|822
1710407100000|2024-03-14 09:05:00|2092.42|2082.22|2101.2|2091|2102.21|2092.01|2091.37|2081.17|980
1710407400000|2024-03-14 09:10:00|2101.14|2090.94|2097.88|2087.68|2102.58|2092.38|2093.03|2082.83|965
1710407700000|2024-03-14 09:15:00|2097.94|2087.74|2098.85|2088.65|2100.46|2090.26|2094.15|2083.95|660
1710408000000|2024-03-14 09:20:00|2098.75|2088.55|2104.73|2094.53|2104.85|2094.65|2096.65|2086.45|669
1710408300000|2024-03-14 09:25:00|2104.76|2094.56|2104.81|2094.61|2105.7|2095.5|2101.32|2091.12|723
1710408600000|2024-03-14 09:30:00|2104.78|2094.58|2109.51|2099.31|2110.15|2099.95|2103.81|2093.61|623
1710408900000|2024-03-14 09:35:00|2109.32|2099.12|2102.65|2092.45|2111.42|2101.22|2097.55|2087.35|667
1710409200000|2024-03-14 09:40:00|2102.55|2092.35|2107.5|2097.3|2107.7|2097.5|2099.75|2089.55|771
1710409500000|2024-03-14 09:45:00|2107.53|2097.33|2114.19|2103.99|2114.89|2104.69|2102.7|2092.5|842
1710409800000|2024-03-14 09:50:00|2114.26|2104.06|2120|2109.8|2120.18|2109.98|2114.16|2103.96|730
1710410100000|2024-03-14 09:55:00|2120.02|2109.82|2116.34|2106.14|2122.6|2112.4|2116.2|2106|746
1710410400000|2024-03-14 10:00:00|2116.31|2106.11|2127.45|2117.25|2128.1|2117.9|2115.53|2105.33|812
1710410700000|2024-03-14 10:05:00|2127.46|2117.26|2128.89|2118.69|2129.65|2119.45|2124.66|2114.46|807
1710411000000|2024-03-14 10:10:00|2128.95|2118.75|2138.36|2128.16|2143.67|2133.47|2128.7|2118.5|1021
1710411300000|2024-03-14 10:15:00|2138.32|2128.12|2148.36|2138.16|2149.88|2139.68|2135.03|2124.83|1076
1710411600000|2024-03-14 10:20:00|2148.38|2138.18|2153.68|2143.48|2163.04|2152.84|2147.09|2136.89|1084
1710411900000|2024-03-14 10:25:00|2153.67|2143.47|2157.77|2147.57|2167.8|2157.6|2152.44|2142.24|1010
1710412200000|2024-03-14 10:30:00|2157.74|2147.54|2155.85|2145.65|2161.25|2151.05|2148.88|2138.68|983
1710412500000|2024-03-14 10:35:00|2155.72|2145.52|2158.67|2148.47|2163.89|2153.69|2154.78|2144.58|1032
1710412800000|2024-03-14 10:40:00|2158.68|2148.48|2148.61|2138.41|2158.68|2148.48|2148.23|2138.03|922
1710413100000|2024-03-14 10:45:00|2148.62|2138.42|2134.47|2124.27|2148.95|2138.75|2133.82|2123.62|1065
1710413400000|2024-03-14 10:50:00|2134.89|2124.69|2129.98|2119.78|2144.5|2134.3|2129.73|2119.53|1062
1710413700000|2024-03-14 10:55:00|2129.96|2119.76|2132.17|2121.97|2133.08|2122.88|2124.23|2114.03|1116
1710414000000|2024-03-14 11:00:00|2132.24|2122.04|2133.47|2123.27|2137.14|2126.94|2126.2|2116|1051
1710414300000|2024-03-14 11:05:00|2133.34|2123.14|2122.31|2112.11|2133.34|2123.14|2115.6|2105.4|1118
1710414600000|2024-03-14 11:10:00|2122.23|2112.03|2106.28|2096.08|2123.99|2113.79|2104.54|2094.34|1108
1710414900000|2024-03-14 11:15:00|2106.11|2095.91|2122.4|2112.2|2123.61|2113.41|2098.87|2088.67|1117
1710415200000|2024-03-14 11:20:00|2122.46|2112.26|2122.24|2112.04|2131.41|2121.21|2122.01|2111.81|583
1710415500000|2024-03-14 11:25:00|2122.3|2112.1|2133.25|2123.05|2133.51|2123.31|2116.25|2106.05|748
1710415800000|2024-03-14 11:30:00|2133.2|2123|2138.94|2128.74|2147.19|2136.99|2132.85|2122.65|1033
1710416100000|2024-03-14 11:35:00|2138.52|2128.32|2149.28|2139.08|2152.68|2142.48|2137.57|2127.37|1065
1710416400000|2024-03-14 11:40:00|2149.33|2139.13|2154.72|2144.52|2156.86|2146.66|2145.75|2135.55|1057
1710416700000|2024-03-14 11:45:00|2154.25|2144.05|2162.25|2152.05|2162.25|2152.05|2152.23|2142.03|940
1710417000000|2024-03-14 11:50:00|2162.18|2151.98|2157.85|2147.65|2162.25|2152.05|2153.2|2143|959
1710417300000|2024-03-14 11:55:00|2157.92|2147.72|2166.69|2156.49|2168.97|2158.77|2157.88|2147.68|904
1710417600000|2024-03-14 12:00:00|2166.77|2156.57|2172.98|2162.78|2174.54|2164.34|2165.5|2155.3|917
1710417900000|2024-03-14 12:05:00|2172.71|2162.51|2183.09|2172.89|2183.29|2173.09|2168.37|2158.17|988
1710418200000|2024-03-14 12:10:00|2183.26|2173.06|2197.35|2187.15|2199.41|2189.21|2182.03|2171.83|980
1710418500000|2024-03-14 12:15:00|2197.25|2187.05|2173.62|2163.42|2199.34|2189.14|2173.3|2163.1|1093
1710418800000|2024-03-14 12:20:00|2173.25|2163.05|2193.6|2183.4|2196.06|2185.86|2169.8|2159.6|1130
1710419100000|2024-03-14 12:25:00|2192.29|2182.09|2187.86|2177.66|2199.94|2189.74|2181.63|2171.43|1119
1710419400000|2024-03-14 12:30:00|2187.56|2177.36|2176.01|2165.81|2194|2183.8|2170.9|2160.7|1163
1710419700000|2024-03-14 12:35:00|2175.59|2165.39|2170.51|2160.31|2180.43|2170.23|2169.45|2159.25|1122
1710420000000|2024-03-14 12:40:00|2170.49|2160.29|2162.95|2152.75|2170.72|2160.52|2160.38|2150.18|1023
1710420300000|2024-03-14 12:45:00|2162.84|2152.64|2158.72|2148.52|2164.63|2154.43|2155.65|2145.45|925
1710420600000|2024-03-14 12:50:00|2158.88|2148.68|2157.35|2147.15|2160.5|2150.3|2152|2141.8|785
1710420900000|2024-03-14 12:55:00|2157.34|2147.14|2164.64|2154.44|2166.4|2156.2|2152.63|2142.43|1037
1710421200000|2024-03-14 13:00:00|2164.73|2154.53|2150.71|2140.51|2167.65|2157.45|2150.33|2140.13|1000
1710421500000|2024-03-14 13:05:00|2150.74|2140.54|2136.23|2126.03|2150.85|2140.65|2134.55|2124.35|771
1710421800000|2024-03-14 13:10:00|2136.57|2126.37|2133.62|2123.42|2140.05|2129.85|2125.4|2115.2|1070
1710422100000|2024-03-14 13:15:00|2133.55|2123.35|2137.5|2127.3|2141.88|2131.68|2133.37|2123.17|999
1710422400000|2024-03-14 13:20:00|2137.48|2127.28|2123.34|2113.14|2137.73|2127.53|2122.84|2112.64|1026
1710422700000|2024-03-14 13:25:00|2123.57|2113.37|2121.11|2110.91|2131.45|2121.25|2118.59|2108.39|1097
1710423000000|2024-03-14 13:30:00|2121.16|2110.96|2115.09|2104.89|2125.02|2114.82|2112.61|2102.41|1097
1710423300000|2024-03-14 13:35:00|2115.02|2104.82|2098.29|2088.09|2122.28|2112.08|2095.98|2085.78|1173
1710423600000|2024-03-14 13:40:00|2098.31|2088.11|2111.61|2101.41|2118.34|2108.14|2090.95|2080.75|1163
1710423900000|2024-03-14 13:45:00|2111.64|2101.44|2096.63|2086.43|2116.58|2106.38|2094.87|2084.67|1169
1710424200000|2024-03-14 13:50:00|2096.36|2086.16|2087.89|2077.69|2100.16|2089.96|2081.35|2071.15|1175
1710424500000|2024-03-14 13:55:00|2087.93|2077.73|2103.37|2093.17|2115.77|2105.57|2080.18|2069.98|1167
1710424800000|2024-03-14 14:00:00|2103.55|2093.35|2127.95|2117.75|2131.39|2121.19|2102.64|2092.44|1151
1710425100000|2024-03-14 14:05:00|2127.75|2117.55|2123.2|2113|2132.59|2122.39|2118.8|2108.6|1157
1710425400000|2024-03-14 14:10:00|2123.14|2112.94|2116.59|2106.39|2126.25|2116.05|2115.39|2105.19|1106
1710425700000|2024-03-14 14:15:00|2116.45|2106.25|2124.9|2114.7|2129.34|2119.14|2114.6|2104.4|1135
1710426000000|2024-03-14 14:20:00|2125.4|2115.2|2127.22|2117.02|2136.47|2126.27|2123.1|2112.9|1115
1710426300000|2024-03-14 14:25:00|2126.95|2116.75|2124.59|2114.39|2128.4|2118.2|2120.5|2110.3|1002
1710426600000|2024-03-14 14:30:00|2124.66|2114.46|2111.55|2101.35|2125.79|2115.59|2107.36|2097.16|1088
1710426900000|2024-03-14 14:35:00|2111.13|2100.93|2100.18|2089.98|2116.68|2106.48|2099.04|2088.84|1101
1710427200000|2024-03-14 14:40:00|2100.34|2090.14|2103.34|2093.14|2107.02|2096.82|2095.04|2084.84|1071
1710427500000|2024-03-14 14:45:00|2103.52|2093.32|2098.23|2088.03|2114.32|2104.12|2093.65|2083.45|1130
1710427800000|2024-03-14 14:50:00|2098.21|2088.01|2094.36|2084.16|2106.24|2096.04|2092.4|2082.2|1039
1710428100000|2024-03-14 14:55:00|2094.41|2084.21|2093.05|2082.85|2097.49|2087.29|2086.1|2075.9|956
1710428400000|2024-03-14 15:00:00|2093.3|2083.1|2106.09|2095.89|2107.61|2097.41|2087.14|2076.94|1032
1710428700000|2024-03-14 15:05:00|2106|2095.8|2091.53|2081.33|2106.59|2096.39|2091.03|2080.83|982
1710429000000|2024-03-14 15:10:00|2091.33|2081.13|2103.95|2093.75|2105.6|2095.4|2087.26|2077.06|869
1710429300000|2024-03-14 15:15:00|2103.98|2093.78|2096.79|2086.59|2105.01|2094.81|2093.97|2083.77|959
1710429600000|2024-03-14 15:20:00|2096.78|2086.58|2081.8|2071.6|2097.69|2087.49|2081.1|2070.9|1083
1710429900000|2024-03-14 15:25:00|2081.75|2071.55|2064.53|2054.33|2082.74|2072.54|2062.12|2051.92|1152
1710430200000|2024-03-14 15:30:00|2064.06|2053.86|2071.68|2061.48|2076.3|2066.1|2059.92|2049.72|1130
1710430500000|2024-03-14 15:35:00|2071.97|2061.77|2049.36|2039.16|2073.46|2063.26|2048.04|2037.84|1106
1710430800000|2024-03-14 15:40:00|2050.71|2040.51|2068.14|2057.94|2070.24|2060.04|2049.47|2039.27|1128
1710431100000|2024-03-14 15:45:00|2067.87|2057.67|2079.75|2069.55|2081.55|2071.35|2066.15|2055.95|1039
1710431400000|2024-03-14 15:50:00|2079.52|2069.32|2064.58|2054.38|2079.86|2069.66|2062.15|2051.95|949
1710431700000|2024-03-14 15:55:00|2064.47|2054.27|2061.5|2051.3|2066.3|2056.1|2058.75|2048.55|854
1710432000000|2024-03-14 16:00:00|2061.43|2051.23|2074.13|2063.93|2074.17|2063.97|2059.98|2049.78|1056
1710432300000|2024-03-14 16:05:00|2074.18|2063.98|2062.9|2052.7|2076.54|2066.34|2058.22|2048.02|1104
1710432600000|2024-03-14 16:10:00|2062.7|2052.5|2057.6|2047.4|2066.12|2055.92|2050.23|2040.03|1071
1710432900000|2024-03-14 16:15:00|2057.69|2047.49|2063.26|2053.06|2070.18|2059.98|2048.5|2038.3|1136
1710433200000|2024-03-14 16:20:00|2063.35|2053.15|2063.96|2053.76|2069.88|2059.68|2059.4|2049.2|1064
1710433500000|2024-03-14 16:25:00|2063.85|2053.65|2049.16|2038.96|2064|2053.8|2049.16|2038.96|931
1710433800000|2024-03-14 16:30:00|2048.99|2038.79|2069.75|2059.55|2069.75|2059.55|2043.19|2032.99|1096
1710434100000|2024-03-14 16:35:00|2069.92|2059.72|2075.27|2065.07|2079.35|2069.15|2067.2|2057|1018
1710434400000|2024-03-14 16:40:00|2075.04|2064.84|2076.03|2065.83|2077.12|2066.92|2071.33|2061.13|902
1710434700000|2024-03-14 16:45:00|2076.24|2066.04|2093.51|2083.31|2095.05|2084.85|2075.7|2065.5|1059
1710435000000|2024-03-14 16:50:00|2093.71|2083.51|2105.99|2095.79|2106.45|2096.25|2093.54|2083.34|918
1710435300000|2024-03-14 16:55:00|2105.94|2095.74|2112.84|2102.64|2112.84|2102.64|2101.14|2090.94|928
1710435600000|2024-03-14 17:00:00|2112.94|2102.74|2100.09|2089.89|2118.88|2108.68|2098.67|2088.47|961
1710435900000|2024-03-14 17:05:00|2100.05|2089.85|2106.58|2096.38|2111.62|2101.42|2097.82|2087.62|1074
1710436200000|2024-03-14 17:10:00|2106.66|2096.46|2115.1|2104.9|2119.5|2109.3|2106.66|2096.46|880
1710436500000|2024-03-14 17:15:00|2114.97|2104.77|2120.62|2110.42|2125.86|2115.66|2112.65|2102.45|1003
1710436800000|2024-03-14 17:20:00|2120.6|2110.4|2111.75|2101.55|2134.75|2124.55|2110.52|2100.32|1106
1710437100000|2024-03-14 17:25:00|2111.46|2101.26|2110.03|2099.83|2123.05|2112.85|2105.29|2095.09|1076
1710437400000|2024-03-14 17:30:00|2110|2099.8|2139.96|2129.76|2141.05|2130.85|2109.58|2099.38|1063
1710437700000|2024-03-14 17:35:00|2139.94|2129.74|2147.58|2137.38|2148.4|2138.2|2137.13|2126.93|981
1710438000000|2024-03-14 17:40:00|2148.03|2137.83|2138.5|2128.3|2149.49|2139.29|2133.81|2123.61|1082
1710438300000|2024-03-14 17:45:00|2137.51|2127.31|2138.6|2128.4|2139.74|2129.54|2126.15|2115.95|1039
1710438600000|2024-03-14 17:50:00|2138.57|2128.37|2151.23|2141.03|2151.58|2141.38|2137.91|2127.71|897
1710438900000|2024-03-14 17:55:00|2151.38|2141.18|2141.07|2130.87|2151.38|2141.18|2138.64|2128.44|954
1710439200000|2024-03-14 18:00:00|2141.09|2130.89|2125.97|2115.77|2141.51|2131.31|2120.93|2110.73|1045
1710439500000|2024-03-14 18:05:00|2126.03|2115.83|2122.83|2112.63|2128.9|2118.7|2118|2107.8|975
1710439800000|2024-03-14 18:10:00|2123|2112.8|2116|2105.8|2126.55|2116.35|2114.8|2104.6|975
1710440100000|2024-03-14 18:15:00|2116.04|2105.84|2107.19|2096.99|2120.77|2110.57|2105.39|2095.19|1056
1710440400000|2024-03-14 18:20:00|2107.17|2096.97|2107.88|2097.68|2111.56|2101.36|2102.78|2092.58|1088
1710440700000|2024-03-14 18:25:00|2107.86|2097.66|2112.35|2102.15|2114.4|2104.2|2107.43|2097.23|872
1710441000000|2024-03-14 18:30:00|2112.32|2102.12|2102.17|2091.97|2112.48|2102.28|2098.13|2087.93|984
1710441300000|2024-03-14 18:35:00|2102.02|2091.82|2099.45|2089.25|2103.82|2093.62|2092.35|2082.15|982
1710441600000|2024-03-14 18:40:00|2099.13|2088.93|2088.94|2078.74|2100.93|2090.73|2086.58|2076.38|977
1710441900000|2024-03-14 18:45:00|2089.01|2078.81|2074.35|2064.15|2089.31|2079.11|2071.9|2061.7|1118
1710442200000|2024-03-14 18:50:00|2074.5|2064.3|2059.09|2048.89|2075.77|2065.57|2054.24|2044.04|1169
1710442500000|2024-03-14 18:55:00|2059.67|2049.47|2073.31|2063.11|2077.26|2067.06|2058.74|2048.54|1130
1710442800000|2024-03-14 19:00:00|2073.29|2063.09|2074.25|2064.05|2075.53|2065.33|2058.25|2048.05|1126
1710443100000|2024-03-14 19:05:00|2074.55|2064.35|2066.11|2055.91|2078.11|2067.91|2064.33|2054.13|1106
1710443400000|2024-03-14 19:10:00|2066.35|2056.15|2061.37|2051.17|2068.7|2058.5|2054.9|2044.7|1073
1710443700000|2024-03-14 19:15:00|2061.39|2051.19|2060.31|2050.11|2072.55|2062.35|2059.67|2049.47|1057
1710444000000|2024-03-14 19:20:00|2060.2|2050|2053.75|2043.55|2065.83|2055.63|2049.05|2038.85|1115
1710444300000|2024-03-14 19:25:00|2053.68|2043.48|2038.14|2027.94|2055.48|2045.28|2036.35|2026.15|1078
1710444600000|2024-03-14 19:30:00|2038|2027.8|2025.22|2015.02|2039.19|2028.99|2017.03|2006.83|1153
1710444900000|2024-03-14 19:35:00|2025.44|2015.24|2011.67|2001.47|2025.44|2015.24|2006.15|1995.95|1173
1710445200000|2024-03-14 19:40:00|2011.27|2001.07|2006.45|1996.25|2015.37|2005.17|1992.07|1981.87|1146
1710445500000|2024-03-14 19:45:00|2007.43|1997.23|2030.45|2020.25|2032.2|2022|2004.88|1994.68|1115
1710445800000|2024-03-14 19:50:00|2029.56|2019.36|2041.84|2031.64|2044.53|2034.33|2027.41|2017.21|1066
1710446100000|2024-03-14 19:55:00|2041.04|2030.84|2029.69|2019.49|2041.6|2031.4|2025.41|2015.21|1107
1710446400000|2024-03-14 20:00:00|2029.76|2019.56|2051.85|2041.65|2051.97|2041.77|2026.43|2016.23|1014
1710446700000|2024-03-14 20:05:00|2051.88|2041.68|2059.73|2049.53|2061.5|2051.3|2049.98|2039.78|1041
1710447000000|2024-03-14 20:10:00|2059.71|2049.51|2059.98|2049.78|2064.72|2054.52|2053.59|2043.39|985
1710447300000|2024-03-14 20:15:00|2059.97|2049.77|2064.05|2053.85|2071.65|2061.45|2057.59|2047.39|1053
1710447600000|2024-03-14 20:20:00|2064|2053.8|2067.78|2057.58|2070.4|2060.2|2060.93|2050.73|948
1710447900000|2024-03-14 20:25:00|2067.93|2057.73|2081.95|2071.75|2083.55|2073.35|2066.68|2056.48|906
1710448200000|2024-03-14 20:30:00|2082|2071.8|2085.11|2074.91|2091.45|2081.25|2079.97|2069.77|942
1710448500000|2024-03-14 20:35:00|2084.81|2074.61|2104.24|2094.04|2104.7|2094.5|2084.3|2074.1|863
1710448800000|2024-03-14 20:40:00|2104.28|2094.08|2094.33|2084.13|2107.3|2097.1|2093.61|2083.41|976
1710449100000|2024-03-14 20:45:00|2094.37|2084.17|2109.91|2099.71|2113.6|2103.4|2094.37|2084.17|943
1710449400000|2024-03-14 20:50:00|2109.6|2099.4|2111.93|2101.73|2115.37|2105.17|2105.18|2094.98|922
1710449700000|2024-03-14 20:55:00|2111.13|2100.93|2113.58|2103.38|2117.25|2107.05|2108.01|2097.81|843
1710450000000|2024-03-14 21:00:00|2113.71|2103.51|2107.52|2097.32|2117.16|2106.96|2106.94|2096.74|1003
1710450300000|2024-03-14 21:05:00|2107.48|2097.28|2097.93|2087.73|2110.3|2100.1|2090.64|2080.44|1099
1710450600000|2024-03-14 21:10:00|2098.05|2087.85|2122.51|2112.31|2122.75|2112.55|2097.3|2087.1|1030
1710450900000|2024-03-14 21:15:00|2122.71|2112.51|2116.83|2106.63|2133.63|2123.43|2116.47|2106.27|1015
1710451200000|2024-03-14 21:20:00|2116.79|2106.59|2117.82|2107.62|2124.13|2113.93|2114.53|2104.33|862
1710451500000|2024-03-14 21:25:00|2117.74|2107.54|2116.61|2106.41|2125.33|2115.13|2116.45|2106.25|803
1710451800000|2024-03-14 21:30:00|2116.64|2106.44|2115.7|2105.5|2123.28|2113.08|2113.17|2102.97|681
1710452100000|2024-03-14 21:35:00|2115.61|2105.41|2120.08|2109.88|2123.66|2113.46|2115.58|2105.38|567
1710452400000|2024-03-14 21:40:00|2120.13|2109.93|2128.1|2117.9|2128.1|2117.9|2118.34|2108.14|525
1710452700000|2024-03-14 21:45:00|2128.3|2118.1|2123.91|2113.71|2131.39|2121.19|2123.91|2113.71|508
1710453000000|2024-03-14 21:50:00|2124|2113.8|2121.35|2111.15|2126.64|2116.44|2120.69|2110.49|526
1710453300000|2024-03-14 21:55:00|2121.37|2111.17|2122.98|2112.78|2124.65|2114.45|2117.44|2107.24|569
1710453600000|2024-03-14 22:00:00|2123.02|2112.82|2124.73|2114.53|2125.65|2115.45|2122.1|2111.9|504
1710453900000|2024-03-14 22:05:00|2124.87|2114.67|2132.65|2122.45|2132.65|2122.45|2122.85|2112.65|758
1710454200000|2024-03-14 22:10:00|2132.6|2122.4|2125.81|2115.61|2133|2122.8|2124.42|2114.22|528
1710454500000|2024-03-14 22:15:00|2126.2|2116|2130.55|2120.35|2132.25|2122.05|2125.81|2115.61|750
1710454800000|2024-03-14 22:20:00|2130.8|2120.6|2132.6|2122.4|2132.6|2122.4|2128.04|2117.84|688
1710455100000|2024-03-14 22:25:00|2132.35|2122.15|2131.84|2121.64|2134.55|2124.35|2129|2118.8|506
1710455400000|2024-03-14 22:30:00|2131.89|2121.69|2120.2|2110|2132.85|2122.65|2120.17|2109.97|935
1710455700000|2024-03-14 22:35:00|2120.25|2110.05|2124.82|2114.62|2126.78|2116.58|2119.29|2109.09|698
1710456000000|2024-03-14 22:40:00|2124.81|2114.61|2121.96|2111.76|2127.9|2117.7|2121.93|2111.73|780
1710456300000|2024-03-14 22:45:00|2122.01|2111.81|2124.3|2114.1|2124.62|2114.42|2119.51|2109.31|704
1710456600000|2024-03-14 22:50:00|2124.25|2114.05|2124.13|2113.93|2126.23|2116.03|2123.99|2113.79|410
1710456900000|2024-03-14 22:55:00|2123.83|2113.63|2118.03|2107.83|2123.83|2113.63|2117.3|2107.1|811
1710457200000|2024-03-14 23:00:00|2118.02|2107.82|2115.18|2104.98|2118.02|2107.82|2113.88|2103.68|748
1710457500000|2024-03-14 23:05:00|2114.99|2104.79|2112.37|2102.17|2115.66|2105.46|2110.82|2100.62|729
1710457800000|2024-03-14 23:10:00|2112.42|2102.22|2115.54|2105.34|2116.5|2106.3|2106.14|2095.94|816
1710458100000|2024-03-14 23:15:00|2115.58|2105.38|2111.1|2100.9|2116.89|2106.69|2108.09|2097.89|788
1710458400000|2024-03-14 23:20:00|2111.11|2100.91|2107.37|2097.17|2111.11|2100.91|2105.38|2095.18|641
1710458700000|2024-03-14 23:25:00|2107.28|2097.08|2106.53|2096.33|2107.89|2097.69|2105.32|2095.12|541
1710459000000|2024-03-14 23:30:00|2106.54|2096.34|2103.84|2093.64|2106.59|2096.39|2101.41|2091.21|707
1710459300000|2024-03-14 23:35:00|2103.82|2093.62|2105.7|2095.5|2107.48|2097.28|2103.14|2092.94|702
1710459600000|2024-03-14 23:40:00|2105.69|2095.49|2103.93|2093.73|2106.09|2095.89|2102.61|2092.41|622
1710459900000|2024-03-14 23:45:00|2103.92|2093.72|2094.77|2084.57|2103.95|2093.75|2093.2|2083|744
1710460200000|2024-03-14 23:50:00|2095.03|2084.83|2094.44|2084.24|2096.02|2085.82|2093.01|2082.81|523
1710460500000|2024-03-14 23:55:00|2094.41|2084.21|2093.18|2082.98|2095.82|2085.62|2092|2081.8|435
1710460800000|2024-03-15 00:00:00|2093.23|2083.03|2102.68|2092.48|2104.04|2093.84|2092.76|2082.56|742
1710461100000|2024-03-15 00:05:00|2102.74|2092.54|2088.8|2078.6|2104.45|2094.25|2088.5|2078.3|808
1710461400000|2024-03-15 00:10:00|2088.84|2078.64|2084.97|2074.77|2089.48|2079.28|2084.1|2073.9|350
1710461700000|2024-03-15 00:15:00|2084.85|2074.65|2088.28|2078.08|2088.28|2078.08|2076.13|2065.93|845
1710462000000|2024-03-15 00:20:00|2088.22|2078.02|2099.99|2089.79|2099.99|2089.79|2088.05|2077.85|752
1710462300000|2024-03-15 00:25:00|2099.85|2089.65|2099.03|2088.83|2101.41|2091.21|2094.27|2084.07|908
1710462600000|2024-03-15 00:30:00|2099.01|2088.81|2101.13|2090.93|2101.4|2091.2|2095.73|2085.53|960
1710462900000|2024-03-15 00:35:00|2100.72|2090.52|2094.97|2084.77|2101.55|2091.35|2094.51|2084.31|710
1710463200000|2024-03-15 00:40:00|2094.91|2084.71|2085.77|2075.57|2096.52|2086.32|2085.73|2075.53|900
1710463500000|2024-03-15 00:45:00|2085.72|2075.52|2084.57|2074.37|2087.65|2077.45|2083.62|2073.42|735
1710463800000|2024-03-15 00:50:00|2084.64|2074.44|2080.88|2070.68|2085.15|2074.95|2080.38|2070.18|801
1710464100000|2024-03-15 00:55:00|2080.86|2070.66|2081.64|2071.44|2084.35|2074.15|2077.58|2067.38|610
1710464400000|2024-03-15 01:00:00|2081.67|2071.47|2076.2|2066|2083.9|2073.7|2075.36|2065.16|705
1710464700000|2024-03-15 01:05:00|2076.15|2065.95|2072.81|2062.61|2076.57|2066.37|2072.35|2062.15|626
1710465000000|2024-03-15 01:10:00|2072.8|2062.6|2072.91|2062.71|2078.15|2067.95|2070.24|2060.04|748
1710465300000|2024-03-15 01:15:00|2072.81|2062.61|2078.71|2068.51|2080.4|2070.2|2070.52|2060.32|800
1710465600000|2024-03-15 01:20:00|2079.15|2068.95|2077.03|2066.83|2081.73|2071.53|2075.78|2065.58|987
1710465900000|2024-03-15 01:25:00|2076.98|2066.78|2074.21|2064.01|2080.05|2069.85|2073.97|2063.77|813
1710466200000|2024-03-15 01:30:00|2073.99|2063.79|2070.13|2059.93|2078.9|2068.7|2069.47|2059.27|764
1710466500000|2024-03-15 01:35:00|2070.16|2059.96|2077.61|2067.41|2080.77|2070.57|2069.75|2059.55|916
1710466800000|2024-03-15 01:40:00|2077.72|2067.52|2083.43|2073.23|2083.93|2073.73|2075.61|2065.41|919
1710467100000|2024-03-15 01:45:00|2083.47|2073.27|2070.05|2059.85|2083.83|2073.63|2069.42|2059.22|966
1710467400000|2024-03-15 01:50:00|2070.04|2059.84|2067.89|2057.69|2070.25|2060.05|2065.58|2055.38|941
1710467700000|2024-03-15 01:55:00|2067.77|2057.57|2066.4|2056.2|2068.77|2058.57|2065.4|2055.2|769
1710468000000|2024-03-15 02:00:00|2066.39|2056.19|2058.57|2048.37|2066.39|2056.19|2058|2047.8|782
1710468300000|2024-03-15 02:05:00|2058.59|2048.39|2054.72|2044.52|2061.14|2050.94|2054.05|2043.85|757
1710468600000|2024-03-15 02:10:00|2054.85|2044.65|2051.78|2041.58|2054.85|2044.65|2050.35|2040.15|601
1710468900000|2024-03-15 02:15:00|2051.55|2041.35|2053.91|2043.71|2055.62|2045.42|2048.79|2038.59|668
1710469200000|2024-03-15 02:20:00|2053.84|2043.64|2041.29|2031.09|2054.12|2043.92|2040.7|2030.5|921
1710469500000|2024-03-15 02:25:00|2041.27|2031.07|2026.46|2016.26|2043.24|2033.04|2025.29|2015.09|1108
1710469800000|2024-03-15 02:30:00|2026.34|2016.14|2017.1|2006.9|2028.88|2018.68|2014.91|2004.71|1133
1710470100000|2024-03-15 02:35:00|2017.11|2006.91|1999.47|1989.27|2017.95|2007.75|1998.53|1988.33|1125
1710470400000|2024-03-15 02:40:00|1999.42|1989.22|1992.98|1982.78|2007.98|1997.78|1989.52|1979.32|1162
1710470700000|2024-03-15 02:45:00|1993.21|1983.01|1992.08|1981.88|1998.5|1988.3|1970.2|1960|1177
1710471000000|2024-03-15 02:50:00|1992.28|1982.08|1969.34|1959.14|1997.84|1987.64|1956.43|1946.23|1174
1710471300000|2024-03-15 02:55:00|1969.56|1959.36|1983.89|1973.69|1984.84|1974.64|1968.67|1958.47|1157
1710471600000|2024-03-15 03:00:00|1983.57|1973.37|1996.07|1985.87|1998.69|1988.49|1975.23|1965.03|1144
1710471900000|2024-03-15 03:05:00|1995.8|1985.6|1978.65|1968.45|1996.6|1986.4|1974.98|1964.78|1150
1710472200000|2024-03-15 03:10:00|1978.3|1968.1|1977.92|1967.72|1985.46|1975.26|1975.2|1965|1125
1710472500000|2024-03-15 03:15:00|1977.95|1967.75|1975.57|1965.37|1989.12|1978.92|1975.21|1965.01|1134
1710472800000|2024-03-15 03:20:00|1975.54|1965.34|1949.44|1939.24|1976.82|1966.62|1945.22|1935.02|1164
1710473100000|2024-03-15 03:25:00|1950|1939.8|1930.5|1920.3|1955.44|1945.24|1884.25|1874.05|1180
1710473400000|2024-03-15 03:30:00|1930.32|1920.12|1948.19|1937.99|1949.13|1938.93|1929.7|1919.5|1172
1710473700000|2024-03-15 03:35:00|1948.29|1938.09|1963.32|1953.12|1964.4|1954.2|1943.77|1933.57|1146
1710474000000|2024-03-15 03:40:00|1963.37|1953.17|1956.4|1946.2|1966.41|1956.21|1954.4|1944.2|1141
1710474300000|2024-03-15 03:45:00|1956.43|1946.23|1966.31|1956.11|1970.79|1960.59|1955.38|1945.18|1138
1710474600000|2024-03-15 03:50:00|1966.13|1955.93|1959.47|1949.27|1969.89|1959.69|1958.53|1948.33|1139
1710474900000|2024-03-15 03:55:00|1959.5|1949.3|1962.39|1952.19|1963.81|1953.61|1951.99|1941.79|1131
1710475200000|2024-03-15 04:00:00|1962.01|1951.81|1945.75|1935.55|1966.6|1956.4|1945.41|1935.21|1125
1710475500000|2024-03-15 04:05:00|1945.33|1935.13|1943.7|1933.5|1952.1|1941.9|1933.21|1923.01|1155
1710475800000|2024-03-15 04:10:00|1943.69|1933.49|1959.35|1949.15|1959.52|1949.32|1943.02|1932.82|1021
1710476100000|2024-03-15 04:15:00|1959.34|1949.14|1950.56|1940.36|1959.38|1949.18|1946.94|1936.74|1123
1710476400000|2024-03-15 04:20:00|1950.63|1940.43|1944.34|1934.14|1952.84|1942.64|1943.27|1933.07|1086
1710476700000|2024-03-15 04:25:00|1943.95|1933.75|1946.01|1935.81|1947.64|1937.44|1938.89|1928.69|1094
1710477000000|2024-03-15 04:30:00|1946.35|1936.15|1938.3|1928.1|1948.8|1938.6|1934.37|1924.17|1103
1710477300000|2024-03-15 04:35:00|1938.42|1928.22|1929.41|1919.21|1940.3|1930.1|1924.47|1914.27|1154
1710477600000|2024-03-15 04:40:00|1929.43|1919.23|1916.8|1906.6|1934.06|1923.86|1916.4|1906.2|1161
1710477900000|2024-03-15 04:45:00|1916.95|1906.75|1934.96|1924.76|1935.04|1924.84|1916.95|1906.75|1139
1710478200000|2024-03-15 04:50:00|1935.86|1925.66|1931.2|1921|1937.33|1927.13|1926.33|1916.13|1132
1710478500000|2024-03-15 04:55:00|1931.23|1921.03|1927.29|1917.09|1933.29|1923.09|1924.24|1914.04|1111
1710478800000|2024-03-15 05:00:00|1927.28|1917.08|1945.78|1935.58|1950.2|1940|1925|1914.8|1135
1710479100000|2024-03-15 05:05:00|1945.84|1935.64|1950.37|1940.17|1952.12|1941.92|1940.23|1930.03|1090
1710479400000|2024-03-15 05:10:00|1950.3|1940.1|1947.99|1937.79|1952.25|1942.05|1940.88|1930.68|1027
1710479700000|2024-03-15 05:15:00|1948|1937.8|1936.13|1925.93|1949.39|1939.19|1934.86|1924.66|1079
1710480000000|2024-03-15 05:20:00|1935.62|1925.42|1933.75|1923.55|1937.19|1926.99|1929.54|1919.34|1055
1710480300000|2024-03-15 05:25:00|1933.56|1923.36|1939.64|1929.44|1940.87|1930.67|1933.29|1923.09|899
1710480600000|2024-03-15 05:30:00|1939.79|1929.59|1945.6|1935.4|1950.04|1939.84|1939.6|1929.4|1054
1710480900000|2024-03-15 05:35:00|1945.51|1935.31|1937.39|1927.19|1946.48|1936.28|1936.76|1926.56|1001
1710481200000|2024-03-15 05:40:00|1937.38|1927.18|1928.58|1918.38|1939.85|1929.65|1925.46|1915.26|1047
1710481500000|2024-03-15 05:45:00|1928.82|1918.62|1926.93|1916.73|1932.79|1922.59|1920.39|1910.19|1085
1710481800000|2024-03-15 05:50:00|1926.91|1916.71|1934.74|1924.54|1939.25|1929.05|1921.88|1911.68|1092
1710482100000|2024-03-15 05:55:00|1934.77|1924.57|1928.5|1918.3|1936.57|1926.37|1927.17|1916.97|1024
1710482400000|2024-03-15 06:00:00|1928.42|1918.22|1933.16|1922.96|1940.17|1929.97|1927.22|1917.02|1006
1710482700000|2024-03-15 06:05:00|1933.27|1923.07|1941.75|1931.55|1942.18|1931.98|1930.22|1920.02|1007
1710483000000|2024-03-15 06:10:00|1941.68|1931.48|1940.86|1930.66|1945.83|1935.63|1936.54|1926.34|1029
1710483300000|2024-03-15 06:15:00|1940.65|1930.45|1942|1931.8|1945.79|1935.59|1937.3|1927.1|1061
1710483600000|2024-03-15 06:20:00|1942.04|1931.84|1947.64|1937.44|1948.85|1938.65|1940.96|1930.76|894
1710483900000|2024-03-15 06:25:00|1947.45|1937.25|1959.52|1949.32|1963.1|1952.9|1947.3|1937.1|996
1710484200000|2024-03-15 06:30:00|1959.54|1949.34|1961.75|1951.55|1964.64|1954.44|1954.54|1944.34|1103
1710484500000|2024-03-15 06:35:00|1961.02|1950.82|1958.39|1948.19|1963.36|1953.16|1953.42|1943.22|1097
1710484800000|2024-03-15 06:40:00|1958.25|1948.05|1965.54|1955.34|1965.7|1955.5|1956.1|1945.9|925
1710485100000|2024-03-15 06:45:00|1966.3|1956.1|1958.88|1948.68|1968.25|1958.05|1953.99|1943.79|1004
1710485400000|2024-03-15 06:50:00|1958.97|1948.77|1961.1|1950.9|1961.55|1951.35|1953.65|1943.45|995
1710485700000|2024-03-15 06:55:00|1961.42|1951.22|1965.25|1955.05|1968.2|1958|1960.19|1949.99|891
1710486000000|2024-03-15 07:00:00|1965.24|1955.04|1960.1|1949.9|1968.47|1958.27|1956.38|1946.18|980
1710486300000|2024-03-15 07:05:00|1959.54|1949.34|1961.35|1951.15|1967.13|1956.93|1956.69|1946.49|843
1710486600000|2024-03-15 07:10:00|1960.82|1950.62|1959.85|1949.65|1961.73|1951.53|1957.25|1947.05|696
1710486900000|2024-03-15 07:15:00|1959.81|1949.61|1952.91|1942.71|1963.17|1952.97|1951|1940.8|941
1710487200000|2024-03-15 07:20:00|1953|1942.8|1955.37|1945.17|1957.24|1947.04|1951.32|1941.12|865
1710487500000|2024-03-15 07:25:00|1955.38|1945.18|1954.95|1944.75|1956.61|1946.41|1953.19|1942.99|820
1710487800000|2024-03-15 07:30:00|1954.93|1944.73|1962.57|1952.37|1963.75|1953.55|1952.74|1942.54|680
1710488100000|2024-03-15 07:35:00|1962.62|1952.42|1967.33|1957.13|1969.3|1959.1|1961.67|1951.47|810
1710488400000|2024-03-15 07:40:00|1967.34|1957.14|1972.9|1962.7|1973.05|1962.85|1964.71|1954.51|788
1710488700000|2024-03-15 07:45:00|1972.96|1962.76|1972.3|1962.1|1976.64|1966.44|1969.96|1959.76|978
1710489000000|2024-03-15 07:50:00|1972.36|1962.16|1970.88|1960.68|1975.97|1965.77|1968.8|1958.6|979
1710489300000|2024-03-15 07:55:00|1970.8|1960.6|1962.56|1952.36|1971.6|1961.4|1961.91|1951.71|894
1710489600000|2024-03-15 08:00:00|1962.53|1952.33|1959.36|1949.16|1963.6|1953.4|1958.13|1947.93|796
1710489900000|2024-03-15 08:05:00|1959.38|1949.18|1957.42|1947.22|1961.89|1951.69|1956.65|1946.45|686
1710490200000|2024-03-15 08:10:00|1957.31|1947.11|1953.27|1943.07|1960.95|1950.75|1950.62|1940.42|884
1710490500000|2024-03-15 08:15:00|1953.12|1942.92|1948.28|1938.08|1953.45|1943.25|1944.91|1934.71|957
1710490800000|2024-03-15 08:20:00|1948.13|1937.93|1942.72|1932.52|1948.13|1937.93|1940.07|1929.87|994
1710491100000|2024-03-15 08:25:00|1942.7|1932.5|1938.08|1927.88|1945.66|1935.46|1937.29|1927.09|1063
1710491400000|2024-03-15 08:30:00|1938.06|1927.86|1945.35|1935.15|1946.75|1936.55|1935.31|1925.11|1073
1710491700000|2024-03-15 08:35:00|1945.29|1935.09|1931.72|1921.52|1945.85|1935.65|1926.24|1916.04|1090
1710492000000|2024-03-15 08:40:00|1931.66|1921.46|1923.13|1912.93|1936.03|1925.83|1918.64|1908.44|1126
1710492300000|2024-03-15 08:45:00|1923.33|1913.13|1909.1|1898.9|1923.91|1913.71|1904.5|1894.3|1161
1710492600000|2024-03-15 08:50:00|1909.24|1899.04|1906.73|1896.53|1917.44|1907.24|1896.7|1886.5|1150
1710492900000|2024-03-15 08:55:00|1906.74|1896.54|1895.43|1885.23|1914.39|1904.19|1893.61|1883.41|1126
1710493200000|2024-03-15 09:00:00|1895.3|1885.1|1905.8|1895.6|1913.95|1903.75|1893.1|1882.9|1088
1710493500000|2024-03-15 09:05:00|1904.7|1894.5|1873.6|1863.4|1905.95|1895.75|1867.6|1857.4|1137
1710493800000|2024-03-15 09:10:00|1874.4|1864.2|1878.55|1868.35|1888.35|1878.15|1850.6|1840.4|1106
1710494100000|2024-03-15 09:15:00|1878.2|1868|1899.9|1889.7|1900.68|1890.48|1874.32|1864.12|1143
1710494400000|2024-03-15 09:20:00|1899.95|1889.75|1905.49|1895.29|1905.49|1895.29|1896.64|1886.44|1138
1710494700000|2024-03-15 09:25:00|1905.43|1895.23|1910.2|1900|1916.89|1906.69|1904.45|1894.25|1151
1710495000000|2024-03-15 09:30:00|1909.95|1899.75|1912.98|1902.78|1919.45|1909.25|1894.22|1884.02|1139
1710495300000|2024-03-15 09:35:00|1912.84|1902.64|1929.72|1919.52|1932.03|1921.83|1910.83|1900.63|1151
1710495600000|2024-03-15 09:40:00|1930.17|1919.97|1928.65|1918.45|1932.05|1921.85|1925.28|1915.08|1013
1710495900000|2024-03-15 09:45:00|1928.74|1918.54|1925.82|1915.62|1933.6|1923.4|1919.94|1909.74|1047
1710496200000|2024-03-15 09:50:00|1925.8|1915.6|1937.75|1927.55|1937.94|1927.74|1925.68|1915.48|1046
1710496500000|2024-03-15 09:55:00|1937.73|1927.53|1940.79|1930.59|1941.3|1931.1|1935.64|1925.44|1011
1710496800000|2024-03-15 10:00:00|1940.7|1930.5|1932.92|1922.72|1944.95|1934.75|1932.74|1922.54|1057
1710497100000|2024-03-15 10:05:00|1932.89|1922.69|1929.85|1919.65|1934.64|1924.44|1929.45|1919.25|1045
1710497400000|2024-03-15 10:10:00|1929.78|1919.58|1924.89|1914.69|1930.55|1920.35|1922.41|1912.21|1057
1710497700000|2024-03-15 10:15:00|1924.91|1914.71|1932.73|1922.53|1937.5|1927.3|1924.13|1913.93|1019
1710498000000|2024-03-15 10:20:00|1932.68|1922.48|1940.57|1930.37|1942.2|1932|1932.43|1922.23|1016
1710498300000|2024-03-15 10:25:00|1940.58|1930.38|1936.7|1926.5|1942.15|1931.95|1934.75|1924.55|861
1710498600000|2024-03-15 10:30:00|1936.71|1926.51|1936.38|1926.18|1943.53|1933.33|1934.03|1923.83|1005
1710498900000|2024-03-15 10:35:00|1936.77|1926.57|1931.7|1921.5|1940.95|1930.75|1930.33|1920.13|1044
1710499200000|2024-03-15 10:40:00|1931.61|1921.41|1934.51|1924.31|1936.82|1926.62|1928.28|1918.08|997
1710499500000|2024-03-15 10:45:00|1934.53|1924.33|1934.49|1924.29|1939.71|1929.51|1928.63|1918.43|1037
1710499800000|2024-03-15 10:50:00|1934.41|1924.21|1929.9|1919.7|1934.46|1924.26|1927.7|1917.5|953
1710500100000|2024-03-15 10:55:00|1929.6|1919.4|1922.89|1912.69|1931.65|1921.45|1922.62|1912.42|883
1710500400000|2024-03-15 11:00:00|1922.92|1912.72|1923.56|1913.36|1931.95|1921.75|1921.93|1911.73|904
1710500700000|2024-03-15 11:05:00|1923.64|1913.44|1909.28|1899.08|1923.8|1913.6|1908.84|1898.64|1060
1710501000000|2024-03-15 11:10:00|1909.24|1899.04|1908.96|1898.76|1915.05|1904.85|1903.45|1893.25|1055
1710501300000|2024-03-15 11:15:00|1908.87|1898.67|1903.48|1893.28|1916.35|1906.15|1901.86|1891.66|1098
1710501600000|2024-03-15 11:20:00|1903.51|1893.31|1893.74|1883.54|1908.42|1898.22|1892.38|1882.18|1070
1710501900000|2024-03-15 11:25:00|1893.41|1883.21|1894.26|1884.06|1902.55|1892.35|1889.19|1878.99|1046
1710502200000|2024-03-15 11:30:00|1894.29|1884.09|1918.21|1908.01|1918.35|1908.15|1894.05|1883.85|1045
1710502500000|2024-03-15 11:35:00|1918.35|1908.15|1932.16|1921.96|1933.65|1923.45|1913.44|1903.24|1012
1710502800000|2024-03-15 11:40:00|1931.98|1921.78|1926.15|1915.95|1934.34|1924.14|1925.7|1915.5|980
1710503100000|2024-03-15 11:45:00|1926.11|1915.91|1930.12|1919.92|1936.35|1926.15|1925.49|1915.29|1043
1710503400000|2024-03-15 11:50:00|1930.24|1920.04|1931.4|1921.2|1934.53|1924.33|1928.35|1918.15|1028
1710503700000|2024-03-15 11:55:00|1931.47|1921.27|1930.4|1920.2|1935.95|1925.75|1926.76|1916.56|1020
1710504000000|2024-03-15 12:00:00|1930.29|1920.09|1928.39|1918.19|1935.24|1925.04|1923.63|1913.43|1107
1710504300000|2024-03-15 12:05:00|1928.41|1918.21|1923.05|1912.85|1928.75|1918.55|1918.65|1908.45|1078
1710504600000|2024-03-15 12:10:00|1923.19|1912.99|1923.9|1913.7|1928.4|1918.2|1919.34|1909.14|1028
1710504900000|2024-03-15 12:15:00|1923.93|1913.73|1921.17|1910.97|1926.61|1916.41|1919.11|1908.91|1066
1710505200000|2024-03-15 12:20:00|1921.14|1910.94|1934.49|1924.29|1936.28|1926.08|1920.44|1910.24|995
1710505500000|2024-03-15 12:25:00|1934.44|1924.24|1933.86|1923.66|1939.62|1929.42|1931.06|1920.86|1008
1710505800000|2024-03-15 12:30:00|1934.05|1923.85|1941.91|1931.71|1942.55|1932.35|1933.24|1923.04|983
1710506100000|2024-03-15 12:35:00|1941.8|1931.6|1935.44|1925.24|1943.6|1933.4|1931.92|1921.72|1043
1710506400000|2024-03-15 12:40:00|1935.43|1925.23|1933.44|1923.24|1938.65|1928.45|1930.29|1920.09|1097
1710506700000|2024-03-15 12:45:00|1933.36|1923.16|1933.74|1923.54|1936.45|1926.25|1929.57|1919.37|1027
1710507000000|2024-03-15 12:50:00|1933.68|1923.48|1933.16|1922.96|1938.11|1927.91|1929.99|1919.79|979
1710507300000|2024-03-15 12:55:00|1932.97|1922.77|1936.22|1926.02|1937.55|1927.35|1930.87|1920.67|884
1710507600000|2024-03-15 13:00:00|1936.24|1926.04|1945.38|1935.18|1945.65|1935.45|1931.9|1921.7|1022
1710507900000|2024-03-15 13:05:00|1945.25|1935.05|1942.15|1931.95|1950.2|1940|1939.2|1929|1015
1710508200000|2024-03-15 13:10:00|1942.26|1932.06|1937.66|1927.46|1943.94|1933.74|1932.86|1922.66|1075
1710508500000|2024-03-15 13:15:00|1937.59|1927.39|1932.47|1922.27|1937.6|1927.4|1929.02|1918.82|1060
1710508800000|2024-03-15 13:20:00|1932.5|1922.3|1927.38|1917.18|1932.51|1922.31|1925.07|1914.87|1026
1710509100000|2024-03-15 13:25:00|1927.41|1917.21|1930.15|1919.95|1931.61|1921.41|1925.55|1915.35|911
1710509400000|2024-03-15 13:30:00|1930.23|1920.03|1926.39|1916.19|1931.05|1920.85|1923.1|1912.9|1100
1710509700000|2024-03-15 13:35:00|1926.63|1916.43|1945.54|1935.34|1946.43|1936.23|1926.23|1916.03|1082
1710510000000|2024-03-15 13:40:00|1945.33|1935.13|1946.09|1935.89|1949.87|1939.67|1944.28|1934.08|1030
1710510300000|2024-03-15 13:45:00|1946.04|1935.84|1952.92|1942.72|1954.95|1944.75|1942.13|1931.93|1086
1710510600000|2024-03-15 13:50:00|1952.87|1942.67|1958.83|1948.63|1960.2|1950|1951.65|1941.45|1044
1710510900000|2024-03-15 13:55:00|1958.9|1948.7|1956.8|1946.6|1962.25|1952.05|1950.71|1940.51|1098
1710511200000|2024-03-15 14:00:00|1956.82|1946.62|1949.56|1939.36|1960.74|1950.54|1946.15|1935.95|1107
1710511500000|2024-03-15 14:05:00|1949.68|1939.48|1941.47|1931.27|1950.25|1940.05|1936.63|1926.43|1072
1710511800000|2024-03-15 14:10:00|1941.6|1931.4|1942.53|1932.33|1947.95|1937.75|1939.65|1929.45|890
1710512100000|2024-03-15 14:15:00|1942.93|1932.73|1940.55|1930.35|1944.66|1934.46|1937.94|1927.74|1071
1710512400000|2024-03-15 14:20:00|1940.56|1930.36|1949.89|1939.69|1952.68|1942.48|1940.25|1930.05|1005
1710512700000|2024-03-15 14:25:00|1950.04|1939.84|1948.93|1938.73|1957.37|1947.17|1948.77|1938.57|1024
1710513000000|2024-03-15 14:30:00|1948.94|1938.74|1943.58|1933.38|1954.36|1944.16|1940.26|1930.06|1086
1710513300000|2024-03-15 14:35:00|1943.54|1933.34|1951.04|1940.84|1953.54|1943.34|1941.87|1931.67|1030
1710513600000|2024-03-15 14:40:00|1951|1940.8|1954.1|1943.9|1956.43|1946.23|1948.49|1938.29|1010
1710513900000|2024-03-15 14:45:00|1954.04|1943.84|1955.36|1945.16|1959.4|1949.2|1949.24|1939.04|1037
1710514200000|2024-03-15 14:50:00|1955.45|1945.25|1958.51|1948.31|1962.4|1952.2|1953.85|1943.65|1018
1710514500000|2024-03-15 14:55:00|1958.62|1948.42|1963.24|1953.04|1963.7|1953.5|1957.1|1946.9|1029
1710514800000|2024-03-15 15:00:00|1963.41|1953.21|1961.09|1950.89|1965.54|1955.34|1959.43|1949.23|1038
1710515100000|2024-03-15 15:05:00|1961.03|1950.83|1953.61|1943.41|1961.7|1951.5|1951.94|1941.74|1076
1710515400000|2024-03-15 15:10:00|1953.75|1943.55|1957.53|1947.33|1958.7|1948.5|1953.75|1943.55|928
1710515700000|2024-03-15 15:15:00|1957.48|1947.28|1945.51|1935.31|1958.88|1948.68|1945|1934.8|989
1710516000000|2024-03-15 15:20:00|1945.67|1935.47|1943.36|1933.16|1951.15|1940.95|1942.13|1931.93|1026
1710516300000|2024-03-15 15:25:00|1943.39|1933.19|1950.54|1940.34|1954.08|1943.88|1942.95|1932.75|1040
1710516600000|2024-03-15 15:30:00|1950.53|1940.33|1943.19|1932.99|1951.4|1941.2|1941.4|1931.2|1068
1710516900000|2024-03-15 15:35:00|1943.22|1933.02|1942.5|1932.3|1948.5|1938.3|1939.76|1929.56|1023
1710517200000|2024-03-15 15:40:00|1942.43|1932.23|1952.15|1941.95|1952.83|1942.63|1940.21|1930.01|829
1710517500000|2024-03-15 15:45:00|1952.2|1942|1943.06|1932.86|1953.13|1942.93|1941.3|1931.1|796
1710517800000|2024-03-15 15:50:00|1942.93|1932.73|1940.29|1930.09|1943.93|1933.73|1939.57|1929.37|661
1710518100000|2024-03-15 15:55:00|1940.27|1930.07|1944.99|1934.79|1945.17|1934.97|1940.27|1930.07|534
1710518400000|2024-03-15 16:00:00|1944.95|1934.75|1939.7|1929.5|1948.68|1938.48|1939.57|1929.37|614
1710518700000|2024-03-15 16:05:00|1939.6|1929.4|1929.84|1919.64|1939.6|1929.4|1927.24|1917.04|980
1710519000000|2024-03-15 16:10:00|1930.24|1920.04|1927.35|1917.15|1933.25|1923.05|1926.3|1916.1|948
1710519300000|2024-03-15 16:15:00|1927.25|1917.05|1931.64|1921.44|1939.9|1929.7|1926.46|1916.26|1060
1710519600000|2024-03-15 16:20:00|1931.66|1921.46|1930.57|1920.37|1937.35|1927.15|1930.15|1919.95|1060
1710519900000|2024-03-15 16:25:00|1930.42|1920.22|1941.75|1931.55|1944.26|1934.06|1929.99|1919.79|1043
1710520200000|2024-03-15 16:30:00|1941.91|1931.71|1939.09|1928.89|1942.73|1932.53|1935.2|1925|1041
1710520500000|2024-03-15 16:35:00|1939.07|1928.87|1943.08|1932.88|1944.5|1934.3|1937.25|1927.05|804
1710520800000|2024-03-15 16:40:00|1943.2|1933|1953.09|1942.89|1954.55|1944.35|1942|1931.8|979
1710521100000|2024-03-15 16:45:00|1953.32|1943.12|1947.97|1937.77|1955.95|1945.75|1945.48|1935.28|1071
1710521400000|2024-03-15 16:50:00|1947.96|1937.76|1940.51|1930.31|1948.63|1938.43|1938.25|1928.05|1010
1710521700000|2024-03-15 16:55:00|1940.28|1930.08|1937.02|1926.82|1941.67|1931.47|1936.22|1926.02|979
1710522000000|2024-03-15 17:00:00|1937|1926.8|1930.29|1920.09|1940.63|1930.43|1929.45|1919.25|945
1710522300000|2024-03-15 17:05:00|1930.13|1919.93|1932.74|1922.54|1933.16|1922.96|1924.45|1914.25|988
1710522600000|2024-03-15 17:10:00|1932.79|1922.59|1931.04|1920.84|1932.82|1922.62|1925.87|1915.67|901
1710522900000|2024-03-15 17:15:00|1931.16|1920.96|1925.63|1915.43|1933.06|1922.86|1925.53|1915.33|970
1710523200000|2024-03-15 17:20:00|1925.58|1915.38|1929.45|1919.25|1930.94|1920.74|1924.7|1914.5|897
1710523500000|2024-03-15 17:25:00|1929.46|1919.26|1934.1|1923.9|1934.81|1924.61|1929.46|1919.26|687
1710523800000|2024-03-15 17:30:00|1933.8|1923.6|1930.61|1920.41|1939.11|1928.91|1929.84|1919.64|863
1710524100000|2024-03-15 17:35:00|1930.63|1920.43|1929.73|1919.53|1931.45|1921.25|1926.84|1916.64|761
1710524400000|2024-03-15 17:40:00|1929.69|1919.49|1929.89|1919.69|1934.31|1924.11|1925.57|1915.37|910
1710524700000|2024-03-15 17:45:00|1929.87|1919.67|1929.95|1919.75|1938.97|1928.77|1928.71|1918.51|935
1710525000000|2024-03-15 17:50:00|1929.94|1919.74|1935.52|1925.32|1937.79|1927.59|1927.5|1917.3|972
1710525300000|2024-03-15 17:55:00|1935.58|1925.38|1939.05|1928.85|1940.09|1929.89|1932.64|1922.44|782
1710525600000|2024-03-15 18:00:00|1939.19|1928.99|1940.96|1930.76|1945.28|1935.08|1939|1928.8|983
1710525900000|2024-03-15 18:05:00|1940.95|1930.75|1937.86|1927.66|1943.44|1933.24|1936.27|1926.07|801
1710526200000|2024-03-15 18:10:00|1938.15|1927.95|1943.91|1933.71|1944.35|1934.15|1936.59|1926.39|972
1710526500000|2024-03-15 18:15:00|1944|1933.8|1944.21|1934.01|1945.17|1934.97|1938.86|1928.66|806
1710526800000|2024-03-15 18:20:00|1944.24|1934.04|1937.89|1927.69|1944.5|1934.3|1937.5|1927.3|967
1710527100000|2024-03-15 18:25:00|1937.94|1927.74|1938.45|1928.25|1940.69|1930.49|1936.39|1926.19|752
1710527400000|2024-03-15 18:30:00|1938.43|1928.23|1942.68|1932.48|1948.83|1938.63|1938.17|1927.97|849
1710527700000|2024-03-15 18:35:00|1942.66|1932.46|1947.42|1937.22|1947.42|1937.22|1940.73|1930.53|790
1710528000000|2024-03-15 18:40:00|1947.73|1937.53|1960.98|1950.78|1963.85|1953.65|1946.76|1936.56|898
1710528300000|2024-03-15 18:45:00|1960.95|1950.75|1968.66|1958.46|1970.04|1959.84|1959.65|1949.45|1081
1710528600000|2024-03-15 18:50:00|1968.6|1958.4|1977.79|1967.59|1978.45|1968.25|1967.69|1957.49|1058
1710528900000|2024-03-15 18:55:00|1977.75|1967.55|1981.68|1971.48|1983.53|1973.33|1972.38|1962.18|1047
1710529200000|2024-03-15 19:00:00|1981.63|1971.43|1979.53|1969.33|1985.85|1975.65|1976.9|1966.7|1091
1710529500000|2024-03-15 19:05:00|1979.55|1969.35|1984.31|1974.11|1986.33|1976.13|1971.24|1961.04|1083
1710529800000|2024-03-15 19:10:00|1984.24|1974.04|1986.44|1976.24|1989.24|1979.04|1982.77|1972.57|1090
1710530100000|2024-03-15 19:15:00|1986.41|1976.21|1979.55|1969.35|1990.5|1980.3|1979.35|1969.15|1108
1710530400000|2024-03-15 19:20:00|1979.62|1969.42|1973.26|1963.06|1980.26|1970.06|1966.58|1956.38|1139
1710530700000|2024-03-15 19:25:00|1973.3|1963.1|1977.52|1967.32|1978.97|1968.77|1970.82|1960.62|1015
1710531000000|2024-03-15 19:30:00|1977.61|1967.41|1972.04|1961.84|1978.85|1968.65|1968.52|1958.32|1060
1710531300000|2024-03-15 19:35:00|1971.99|1961.79|1962.76|1952.56|1977.87|1967.67|1962.63|1952.43|1054
1710531600000|2024-03-15 19:40:00|1962.77|1952.57|1965.05|1954.85|1965.97|1955.77|1959.63|1949.43|1078
1710531900000|2024-03-15 19:45:00|1964.95|1954.75|1947.55|1937.35|1965.08|1954.88|1947.48|1937.28|1092
1710532200000|2024-03-15 19:50:00|1947.59|1937.39|1939.22|1929.02|1948.37|1938.17|1935.68|1925.48|1118
1710532500000|2024-03-15 19:55:00|1939.24|1929.04|1942.86|1932.66|1944.51|1934.31|1930.89|1920.69|1135
1710532800000|2024-03-15 20:00:00|1942.9|1932.7|1930.6|1920.4|1943.88|1933.68|1928.78|1918.58|1141
1710533100000|2024-03-15 20:05:00|1930.64|1920.44|1912.57|1902.37|1936.26|1926.06|1906.81|1896.61|1143
1710533400000|2024-03-15 20:10:00|1912.99|1902.79|1921.46|1911.26|1925.7|1915.5|1909.73|1899.53|1140
1710533700000|2024-03-15 20:15:00|1921.68|1911.48|1932.93|1922.73|1935.09|1924.89|1919.56|1909.36|1057
1710534000000|2024-03-15 20:20:00|1932.46|1922.26|1938.31|1928.11|1938.31|1928.11|1928.41|1918.21|1038
1710534300000|2024-03-15 20:25:00|1938.28|1928.08|1932.24|1922.04|1938.6|1928.4|1927.29|1917.09|1025
1710534600000|2024-03-15 20:30:00|1932.23|1922.03|1927.25|1917.05|1933.07|1922.87|1921.29|1911.09|1080
1710534900000|2024-03-15 20:35:00|1927.18|1916.98|1921.3|1911.1|1931.23|1921.03|1918.17|1907.97|1070
1710535200000|2024-03-15 20:40:00|1921.29|1911.09|1908.55|1898.35|1922|1911.8|1905.67|1895.47|1079
1710535500000|2024-03-15 20:45:00|1908.69|1898.49|1908.55|1898.35|1916.26|1906.06|1903.84|1893.64|1107
1710535800000|2024-03-15 20:50:00|1908.76|1898.56|1913.97|1903.77|1915.11|1904.91|1906.03|1895.83|1136
1710536100000|2024-03-15 20:55:00|1914.03|1903.83|1908.71|1898.51|1915.6|1905.4|1906.44|1896.24|839
1710576000000|2024-03-16 08:00:00|1966.68|1956.48|1955.73|1945.53|1966.82|1956.62|1955.29|1945.09|854
1710576300000|2024-03-16 08:05:00|1955.72|1945.52|1959.29|1949.09|1960.17|1949.97|1955.35|1945.15|827
1710576600000|2024-03-16 08:10:00|1959.28|1949.08|1964.28|1954.08|1964.3|1954.1|1958.64|1948.44|649
1710576900000|2024-03-16 08:15:00|1964.26|1954.06|1958.44|1948.24|1964.51|1954.31|1955.74|1945.54|872
1710577200000|2024-03-16 08:20:00|1958.43|1948.23|1956.73|1946.53|1958.46|1948.26|1954.83|1944.63|595
1710577500000|2024-03-16 08:25:00|1956.7|1946.5|1961.39|1951.19|1965.69|1955.49|1955.15|1944.95|852
1710577800000|2024-03-16 08:30:00|1961.38|1951.18|1965.39|1955.19|1966.98|1956.78|1956.85|1946.65|864
1710578100000|2024-03-16 08:35:00|1965.34|1955.14|1965.54|1955.34|1967.76|1957.56|1965.11|1954.91|706
1710578400000|2024-03-16 08:40:00|1965.53|1955.33|1966.51|1956.31|1969.62|1959.42|1965.53|1955.33|582
1710578700000|2024-03-16 08:45:00|1966.5|1956.3|1963.15|1952.95|1966.69|1956.49|1960.57|1950.37|876
1710579000000|2024-03-16 08:50:00|1963.16|1952.96|1962.51|1952.31|1964.97|1954.77|1960.51|1950.31|790
1710579300000|2024-03-16 08:55:00|1962.54|1952.34|1956.34|1946.14|1962.63|1952.43|1954.83|1944.63|912
1710579600000|2024-03-16 09:00:00|1956.31|1946.11|1960.48|1950.28|1962.24|1952.04|1954.67|1944.47|912
1710579900000|2024-03-16 09:05:00|1960.49|1950.29|1956.97|1946.77|1962.69|1952.49|1954.59|1944.39|824
1710580200000|2024-03-16 09:10:00|1956.92|1946.72|1955.93|1945.73|1957.54|1947.34|1953.72|1943.52|879
1710580500000|2024-03-16 09:15:00|1955.97|1945.77|1962.22|1952.02|1963.24|1953.04|1955.87|1945.67|830
1710580800000|2024-03-16 09:20:00|1962.2|1952|1958.31|1948.11|1962.75|1952.55|1956.98|1946.78|811
1710581100000|2024-03-16 09:25:00|1958.29|1948.09|1962.2|1952|1963.39|1953.19|1958.25|1948.05|748
1710581400000|2024-03-16 09:30:00|1962.21|1952.01|1961.23|1951.03|1962.96|1952.76|1958.39|1948.19|694
1710581700000|2024-03-16 09:35:00|1961.22|1951.02|1957.55|1947.35|1964|1953.8|1956.04|1945.84|801
1710582000000|2024-03-16 09:40:00|1957.58|1947.38|1953.64|1943.44|1958.82|1948.62|1953.41|1943.21|784
1710582300000|2024-03-16 09:45:00|1953.6|1943.4|1947.94|1937.74|1954.06|1943.86|1944.76|1934.56|972
1710582600000|2024-03-16 09:50:00|1947.96|1937.76|1950.66|1940.46|1952.42|1942.22|1946.59|1936.39|870
1710582900000|2024-03-16 09:55:00|1950.63|1940.43|1950.17|1939.97|1953.53|1943.33|1949.89|1939.69|741
1710583200000|2024-03-16 10:00:00|1950.15|1939.95|1949.77|1939.57|1954.66|1944.46|1947.1|1936.9|856
1710583500000|2024-03-16 10:05:00|1949.78|1939.58|1950.98|1940.78|1952.59|1942.39|1948.89|1938.69|890
1710583800000|2024-03-16 10:10:00|1950.99|1940.79|1951.02|1940.82|1952.42|1942.22|1946.75|1936.55|908
1710584100000|2024-03-16 10:15:00|1950.99|1940.79|1952.84|1942.64|1956.33|1946.13|1950.77|1940.57|884
1710584400000|2024-03-16 10:20:00|1952.89|1942.69|1955.07|1944.87|1955.98|1945.78|1947.82|1937.62|1004
1710584700000|2024-03-16 10:25:00|1955.06|1944.86|1951.74|1941.54|1955.91|1945.71|1949.12|1938.92|801
1710585000000|2024-03-16 10:30:00|1951.71|1941.51|1944.48|1934.28|1951.71|1941.51|1941.59|1931.39|998
1710585300000|2024-03-16 10:35:00|1944.45|1934.25|1953.72|1943.52|1953.72|1943.52|1944.03|1933.83|964
1710585600000|2024-03-16 10:40:00|1953.85|1943.65|1954.54|1944.34|1957.43|1947.23|1950.84|1940.64|914
1710585900000|2024-03-16 10:45:00|1954.52|1944.32|1953.29|1943.09|1958.58|1948.38|1950.93|1940.73|925
1710586200000|2024-03-16 10:50:00|1953.3|1943.1|1950.79|1940.59|1955.96|1945.76|1950.79|1940.59|783
1710586500000|2024-03-16 10:55:00|1950.5|1940.3|1950.48|1940.28|1951.54|1941.34|1947.78|1937.58|664
1710586800000|2024-03-16 11:00:00|1950.49|1940.29|1954.35|1944.15|1956.24|1946.04|1947.22|1937.02|836
1710587100000|2024-03-16 11:05:00|1954.24|1944.04|1946.64|1936.44|1955|1944.8|1945.66|1935.46|874
1710587400000|2024-03-16 11:10:00|1946.67|1936.47|1943.06|1932.86|1946.69|1936.49|1938.73|1928.53|881
1710587700000|2024-03-16 11:15:00|1943.07|1932.87|1941.99|1931.79|1947.84|1937.64|1936.93|1926.73|988
1710588000000|2024-03-16 11:20:00|1941.98|1931.78|1937.16|1926.96|1944.4|1934.2|1935.64|1925.44|994
1710588300000|2024-03-16 11:25:00|1937.17|1926.97|1925.34|1915.14|1939.17|1928.97|1922.17|1911.97|1062
1710588600000|2024-03-16 11:30:00|1925.38|1915.18|1931.42|1921.22|1932.92|1922.72|1917.4|1907.2|1038
1710588900000|2024-03-16 11:35:00|1931.32|1921.12|1933.72|1923.52|1936.66|1926.46|1931.02|1920.82|841
1710589200000|2024-03-16 11:40:00|1933.65|1923.45|1936.02|1925.82|1937.3|1927.1|1932.54|1922.34|685
1710589500000|2024-03-16 11:45:00|1936.06|1925.86|1939.11|1928.91|1939.5|1929.3|1931.36|1921.16|779
1710589800000|2024-03-16 11:50:00|1939.1|1928.9|1933.01|1922.81|1939.83|1929.63|1932.78|1922.58|652
1710590100000|2024-03-16 11:55:00|1933|1922.8|1935.34|1925.14|1938.51|1928.31|1932.57|1922.37|578
1710590400000|2024-03-16 12:00:00|1935.3|1925.1|1930.02|1919.82|1939.14|1928.94|1929.6|1919.4|851
1710590700000|2024-03-16 12:05:00|1930.03|1919.83|1928.17|1917.97|1934.95|1924.75|1925.87|1915.67|904
1710591000000|2024-03-16 12:10:00|1928.13|1917.93|1931.3|1921.1|1933.79|1923.59|1926.16|1915.96|798
1710591300000|2024-03-16 12:15:00|1931.27|1921.07|1932.91|1922.71|1933.34|1923.14|1922.1|1911.9|950
1710591600000|2024-03-16 12:20:00|1932.95|1922.75|1937.54|1927.34|1941.61|1931.41|1932.82|1922.62|1020
1710591900000|2024-03-16 12:25:00|1937.35|1927.15|1929.36|1919.16|1937.35|1927.15|1928.82|1918.62|1005
1710592200000|2024-03-16 12:30:00|1929.31|1919.11|1917.94|1907.74|1933.93|1923.73|1917.81|1907.61|961
1710592500000|2024-03-16 12:35:00|1917.91|1907.71|1908.04|1897.84|1920.86|1910.66|1907.85|1897.65|916
1710592800000|2024-03-16 12:40:00|1908.17|1897.97|1913.76|1903.56|1915.52|1905.32|1907.15|1896.95|1069
1710593100000|2024-03-16 12:45:00|1913.73|1903.53|1908.41|1898.21|1918.68|1908.48|1908.38|1898.18|1041
1710593400000|2024-03-16 12:50:00|1908.36|1898.16|1906.41|1896.21|1911.27|1901.07|1905.54|1895.34|999
1710593700000|2024-03-16 12:55:00|1906.43|1896.23|1905.26|1895.06|1910.69|1900.49|1904.75|1894.55|977
1710594000000|2024-03-16 13:00:00|1905.29|1895.09|1918.93|1908.73|1919.59|1909.39|1904.61|1894.41|1032
1710594300000|2024-03-16 13:05:00|1918.95|1908.75|1904.45|1894.25|1919.4|1909.2|1903.07|1892.87|1053
1710594600000|2024-03-16 13:10:00|1904.68|1894.48|1903.42|1893.22|1911.57|1901.37|1901.51|1891.31|1065
1710594900000|2024-03-16 13:15:00|1903.49|1893.29|1911.83|1901.63|1914.79|1904.59|1903.17|1892.97|1039
1710595200000|2024-03-16 13:20:00|1911.89|1901.69|1908.08|1897.88|1915.19|1904.99|1903.79|1893.59|1000
1710595500000|2024-03-16 13:25:00|1908.13|1897.93|1905.53|1895.33|1913.17|1902.97|1904.43|1894.23|929
1710595800000|2024-03-16 13:30:00|1905.52|1895.32|1907.57|1897.37|1914.53|1904.33|1904.46|1894.26|1027
1710596100000|2024-03-16 13:35:00|1907.59|1897.39|1897.92|1887.72|1908.97|1898.77|1897.67|1887.47|973
1710596400000|2024-03-16 13:40:00|1897.9|1887.7|1891.57|1881.37|1902.84|1892.64|1891.54|1881.34|1021
1710596700000|2024-03-16 13:45:00|1891.66|1881.46|1890.7|1880.5|1895.39|1885.19|1885.28|1875.08|1100
1710597000000|2024-03-16 13:50:00|1890.85|1880.65|1881.48|1871.28|1895.08|1884.88|1878.55|1868.35|1067
1710597300000|2024-03-16 13:55:00|1881.51|1871.31|1878.22|1868.02|1885.69|1875.49|1876.93|1866.73|1085
1710597600000|2024-03-16 14:00:00|1878.25|1868.05|1873.57|1863.37|1883.97|1873.77|1872.29|1862.09|1093
1710597900000|2024-03-16 14:05:00|1873.4|1863.2|1880.56|1870.36|1881.38|1871.18|1870.87|1860.67|1104
1710598200000|2024-03-16 14:10:00|1880.53|1870.33|1889.44|1879.24|1892.01|1881.81|1880.42|1870.22|1030
1710598500000|2024-03-16 14:15:00|1889.47|1879.27|1894.25|1884.05|1896.65|1886.45|1889.44|1879.24|937
1710598800000|2024-03-16 14:20:00|1894.27|1884.07|1890.77|1880.57|1895.28|1885.08|1887.43|1877.23|1018
1710599100000|2024-03-16 14:25:00|1890.78|1880.58|1886.52|1876.32|1895.76|1885.56|1884.23|1874.03|951
1710599400000|2024-03-16 14:30:00|1886.54|1876.34|1889.57|1879.37|1890.19|1879.99|1881.27|1871.07|1002
1710599700000|2024-03-16 14:35:00|1889.36|1879.16|1888.28|1878.08|1892.74|1882.54|1884.9|1874.7|1004
1710600000000|2024-03-16 14:40:00|1888.29|1878.09|1894.33|1884.13|1895.07|1884.87|1884.73|1874.53|947
1710600300000|2024-03-16 14:45:00|1894.32|1884.12|1885.64|1875.44|1895.33|1885.13|1885.54|1875.34|890
1710600600000|2024-03-16 14:50:00|1885.87|1875.67|1885.06|1874.86|1888.02|1877.82|1881.41|1871.21|1014
1710600900000|2024-03-16 14:55:00|1884.88|1874.68|1894.69|1884.49|1895.18|1884.98|1884.45|1874.25|948
1710601200000|2024-03-16 15:00:00|1894.67|1884.47|1883.4|1873.2|1895.31|1885.11|1883.17|1872.97|935
1710601500000|2024-03-16 15:05:00|1883.41|1873.21|1880.27|1870.07|1885.63|1875.43|1878.5|1868.3|953
1710601800000|2024-03-16 15:10:00|1880.5|1870.3|1884.59|1874.39|1886.93|1876.73|1878.32|1868.12|976
1710602100000|2024-03-16 15:15:00|1884.53|1874.33|1884.34|1874.14|1887.33|1877.13|1878.85|1868.65|1071
1710602400000|2024-03-16 15:20:00|1884.33|1874.13|1891.35|1881.15|1892.82|1882.62|1878.97|1868.77|963
1710602700000|2024-03-16 15:25:00|1891.36|1881.16|1891.22|1881.02|1891.86|1881.66|1888.61|1878.41|831
1710603000000|2024-03-16 15:30:00|1891.21|1881.01|1897.55|1887.35|1899.28|1889.08|1890.26|1880.06|828
1710603300000|2024-03-16 15:35:00|1897.59|1887.39|1891.93|1881.73|1897.59|1887.39|1888.67|1878.47|887
1710603600000|2024-03-16 15:40:00|1891.98|1881.78|1897.51|1887.31|1898.44|1888.24|1891.48|1881.28|750
1710603900000|2024-03-16 15:45:00|1897.47|1887.27|1905.54|1895.34|1905.63|1895.43|1897.47|1887.27|687
1710604200000|2024-03-16 15:50:00|1905.55|1895.35|1904.42|1894.22|1906.57|1896.37|1901.12|1890.92|856
1710604500000|2024-03-16 15:55:00|1904.39|1894.19|1906.23|1896.03|1906.94|1896.74|1902.17|1891.97|777
1710604800000|2024-03-16 16:00:00|1906.25|1896.05|1899.77|1889.57|1906.35|1896.15|1897.67|1887.47|858
1710605100000|2024-03-16 16:05:00|1899.74|1889.54|1899.2|1889|1903.21|1893.01|1897.06|1886.86|887
1710605400000|2024-03-16 16:10:00|1899.09|1888.89|1898.04|1887.84|1900.86|1890.66|1896.77|1886.57|795
1710605700000|2024-03-16 16:15:00|1897.94|1887.74|1892.73|1882.53|1898.55|1888.35|1889.81|1879.61|924
1710606000000|2024-03-16 16:20:00|1892.69|1882.49|1903.66|1893.46|1904.24|1894.04|1891.69|1881.49|894
1710606300000|2024-03-16 16:25:00|1903.62|1893.42|1897.39|1887.19|1903.62|1893.42|1895.53|1885.33|894
1710606600000|2024-03-16 16:30:00|1897.35|1887.15|1892.67|1882.47|1901.34|1891.14|1891.5|1881.3|937
1710606900000|2024-03-16 16:35:00|1892.6|1882.4|1893.42|1883.22|1893.44|1883.24|1886.73|1876.53|956
1710607200000|2024-03-16 16:40:00|1893.43|1883.23|1892.24|1882.04|1896.83|1886.63|1891.1|1880.9|826
1710607500000|2024-03-16 16:45:00|1892.26|1882.06|1891.59|1881.39|1892.67|1882.47|1887.82|1877.62|938
1710607800000|2024-03-16 16:50:00|1891.58|1881.38|1892.63|1882.43|1892.84|1882.64|1888.01|1877.81|964
1710608100000|2024-03-16 16:55:00|1892.59|1882.39|1893.2|1883|1894.82|1884.62|1891.21|1881.01|885
1710608400000|2024-03-16 17:00:00|1893.23|1883.03|1898.42|1888.22|1899.18|1888.98|1888.91|1878.71|1010
1710608700000|2024-03-16 17:05:00|1898.4|1888.2|1888.82|1878.62|1898.4|1888.2|1888.01|1877.81|988
1710609000000|2024-03-16 17:10:00|1888.81|1878.61|1885.22|1875.02|1892.57|1882.37|1885.1|1874.9|992
1710609300000|2024-03-16 17:15:00|1885.23|1875.03|1879.73|1869.53|1886.65|1876.45|1876.27|1866.07|1017
1710609600000|2024-03-16 17:20:00|1879.7|1869.5|1873.6|1863.4|1881.32|1871.12|1873.18|1862.98|1056
1710609900000|2024-03-16 17:25:00|1873.58|1863.38|1866.08|1855.88|1873.65|1863.45|1865.96|1855.76|961
1710610200000|2024-03-16 17:30:00|1865.95|1855.75|1870.88|1860.68|1873.38|1863.18|1864.44|1854.24|1015
1710610500000|2024-03-16 17:35:00|1870.86|1860.66|1867.12|1856.92|1878.29|1868.09|1866.79|1856.59|1004
1710610800000|2024-03-16 17:40:00|1867.31|1857.11|1854.45|1844.25|1868.13|1857.93|1853.55|1843.35|1086
1710611100000|2024-03-16 17:45:00|1854.46|1844.26|1861.49|1851.29|1864.42|1854.22|1852.44|1842.24|1139
1710611400000|2024-03-16 17:50:00|1861.63|1851.43|1859.97|1849.77|1866.74|1856.54|1857.79|1847.59|1097
1710611700000|2024-03-16 17:55:00|1859.99|1849.79|1857.05|1846.85|1860.3|1850.1|1853.57|1843.37|1137
1710612000000|2024-03-16 18:00:00|1857.08|1846.88|1854.56|1844.36|1862.57|1852.37|1853.79|1843.59|1136
1710612300000|2024-03-16 18:05:00|1854.63|1844.43|1844.79|1834.59|1855.59|1845.39|1843.88|1833.68|1116
1710612600000|2024-03-16 18:10:00|1844.89|1834.69|1849.51|1839.31|1849.84|1839.64|1834.26|1824.06|1042
1710612900000|2024-03-16 18:15:00|1849.91|1839.71|1852.5|1842.3|1860.02|1849.82|1843.5|1833.3|1150
1710613200000|2024-03-16 18:20:00|1852.57|1842.37|1843.2|1833|1854.95|1844.75|1842.13|1831.93|1162
1710613500000|2024-03-16 18:25:00|1843.27|1833.07|1836.64|1826.44|1844.09|1833.89|1832.67|1822.47|1151
1710613800000|2024-03-16 18:30:00|1836.8|1826.6|1838.41|1828.21|1845.96|1835.76|1836.49|1826.29|1131
1710614100000|2024-03-16 18:35:00|1838.4|1828.2|1833.46|1823.26|1838.4|1828.2|1825.07|1814.87|1134
1710614400000|2024-03-16 18:40:00|1833.4|1823.2|1827.61|1817.41|1833.4|1823.2|1823|1812.8|1119
1710614700000|2024-03-16 18:45:00|1827.67|1817.47|1827.91|1817.71|1833.98|1823.78|1823.04|1812.84|1156
1710615000000|2024-03-16 18:50:00|1827.88|1817.68|1814.16|1803.96|1830.42|1820.22|1813.6|1803.4|1055
1710615300000|2024-03-16 18:55:00|1814.47|1804.27|1826.23|1816.03|1828.19|1817.99|1808.51|1798.31|1114
1710615600000|2024-03-16 19:00:00|1826.25|1816.05|1836.78|1826.58|1839.07|1828.87|1825.83|1815.63|1071
1710615900000|2024-03-16 19:05:00|1836.79|1826.59|1854.28|1844.08|1854.28|1844.08|1836.61|1826.41|1005
1710616200000|2024-03-16 19:10:00|1854.36|1844.16|1846.24|1836.04|1854.39|1844.19|1838.96|1828.76|1032
1710616500000|2024-03-16 19:15:00|1846.1|1835.9|1845.75|1835.55|1851.17|1840.97|1841.17|1830.97|1012
1710616800000|2024-03-16 19:20:00|1845.74|1835.54|1855.22|1845.02|1857.47|1847.27|1845.62|1835.42|954
1710617100000|2024-03-16 19:25:00|1855.16|1844.96|1850.19|1839.99|1855.54|1845.34|1848.56|1838.36|986
1710617400000|2024-03-16 19:30:00|1850.08|1839.88|1854.51|1844.31|1855.47|1845.27|1846.03|1835.83|1055
1710617700000|2024-03-16 19:35:00|1854.6|1844.4|1851.69|1841.49|1856.56|1846.36|1850.89|1840.69|928
1710618000000|2024-03-16 19:40:00|1851.71|1841.51|1840.98|1830.78|1852.8|1842.6|1839.56|1829.36|962
1710618300000|2024-03-16 19:45:00|1841.02|1830.82|1834.28|1824.08|1841.02|1830.82|1833.61|1823.41|1084
1710618600000|2024-03-16 19:50:00|1834.3|1824.1|1827.58|1817.38|1836.34|1826.14|1824.94|1814.74|1106
1710618900000|2024-03-16 19:55:00|1827.59|1817.39|1824.56|1814.36|1827.59|1817.39|1821.49|1811.29|997
1710619200000|2024-03-16 20:00:00|1824.53|1814.33|1828.73|1818.53|1832.68|1822.48|1823.33|1813.13|1079
1710619500000|2024-03-16 20:05:00|1828.75|1818.55|1822.21|1812.01|1832.69|1822.49|1821.12|1810.92|1067
1710619800000|2024-03-16 20:10:00|1822.28|1812.08|1827.28|1817.08|1832.24|1822.04|1821.41|1811.21|1027
1710620100000|2024-03-16 20:15:00|1827.31|1817.11|1816.87|1806.67|1830.31|1820.11|1815.38|1805.18|1092
1710620400000|2024-03-16 20:20:00|1816.89|1806.69|1817.15|1806.95|1821.85|1811.65|1812.06|1801.86|1105
1710620700000|2024-03-16 20:25:00|1816.7|1806.5|1833.66|1823.46|1836.95|1826.75|1816.63|1806.43|948
1710621000000|2024-03-16 20:30:00|1833.8|1823.6|1845.89|1835.69|1847.79|1837.59|1833.56|1823.36|893
1710621300000|2024-03-16 20:35:00|1846.15|1835.95|1845.12|1834.92|1850.65|1840.45|1842.94|1832.74|965
1710621600000|2024-03-16 20:40:00|1845.1|1834.9|1847.79|1837.59|1849.89|1839.69|1838.99|1828.79|887
1710621900000|2024-03-16 20:45:00|1847.82|1837.62|1850.7|1840.5|1853.15|1842.95|1846.62|1836.42|889
1710622200000|2024-03-16 20:50:00|1850.69|1840.49|1840.85|1830.65|1851.09|1840.89|1839.2|1829|933
1710622500000|2024-03-16 20:55:00|1840.84|1830.64|1840.26|1830.06|1844.42|1834.22|1838.84|1828.64|826
1710622800000|2024-03-16 21:00:00|1840.25|1830.05|1840.85|1830.65|1846.75|1836.55|1838.42|1828.22|970
1710623100000|2024-03-16 21:05:00|1840.87|1830.67|1824.72|1814.52|1841.3|1831.1|1824.07|1813.87|1017
1710623400000|2024-03-16 21:10:00|1824.62|1814.42|1834.05|1823.85|1834.87|1824.67|1824.16|1813.96|918
1710623700000|2024-03-16 21:15:00|1834.07|1823.87|1819.48|1809.28|1834.14|1823.94|1818.14|1807.94|992
1710624000000|2024-03-16 21:20:00|1819.68|1809.48|1809.58|1799.38|1821.79|1811.59|1806.46|1796.26|1001
1710624300000|2024-03-16 21:25:00|1809.66|1799.46|1807.22|1797.02|1813.75|1803.55|1804.64|1794.44|896
1710624600000|2024-03-16 21:30:00|1807.23|1797.03|1816.84|1806.64|1821.43|1811.23|1805.43|1795.23|801
1710624900000|2024-03-16 21:35:00|1816.85|1806.65|1823.71|1813.51|1824.06|1813.86|1812.33|1802.13|660
1710625200000|2024-03-16 21:40:00|1823.68|1813.48|1818.73|1808.53|1828.1|1817.9|1818.46|1808.26|458
1710625500000|2024-03-16 21:45:00|1818.74|1808.54|1820.36|1810.16|1822.09|1811.89|1818.58|1808.38|484
1710625800000|2024-03-16 21:50:00|1820.41|1810.21|1825.23|1815.03|1825.23|1815.03|1819.15|1808.95|380
1710626100000|2024-03-16 21:55:00|1825.28|1815.08|1823.8|1813.6|1825.54|1815.34|1821.89|1811.69|675
1710626400000|2024-03-16 22:00:00|1823.76|1813.56|1814.41|1804.21|1824.69|1814.49|1811.87|1801.67|896
1710626700000|2024-03-16 22:05:00|1814.38|1804.18|1811.02|1800.82|1816.49|1806.29|1806.63|1796.43|1021
1710627000000|2024-03-16 22:10:00|1811.03|1800.83|1820.74|1810.54|1820.74|1810.54|1808.52|1798.32|867
1710627300000|2024-03-16 22:15:00|1820.75|1810.55|1823.79|1813.59|1823.79|1813.59|1813.77|1803.57|922
1710627600000|2024-03-16 22:20:00|1823.88|1813.68|1828.88|1818.68|1831.26|1821.06|1823.88|1813.68|852
1710627900000|2024-03-16 22:25:00|1828.87|1818.67|1832.51|1822.31|1832.57|1822.37|1827.81|1817.61|758
1710628200000|2024-03-16 22:30:00|1832.43|1822.23|1835.15|1824.95|1836.68|1826.48|1831.09|1820.89|800
1710628500000|2024-03-16 22:35:00|1835|1824.8|1834.75|1824.55|1839.61|1829.41|1833.11|1822.91|801
1710628800000|2024-03-16 22:40:00|1834.74|1824.54|1835.86|1825.66|1836.59|1826.39|1830.07|1819.87|739
1710629100000|2024-03-16 22:45:00|1835.87|1825.67|1837.75|1827.55|1838|1827.8|1832.8|1822.6|864
1710629400000|2024-03-16 22:50:00|1837.73|1827.53|1829.96|1819.76|1838.25|1828.05|1826.52|1816.32|1013
1710629700000|2024-03-16 22:55:00|1829.87|1819.67|1830.29|1820.09|1830.48|1820.28|1824.74|1814.54|844
1710630000000|2024-03-16 23:00:00|1829.96|1819.76|1823.89|1813.69|1829.96|1819.76|1823.03|1812.83|933
1710630300000|2024-03-16 23:05:00|1823.79|1813.59|1814.78|1804.58|1823.97|1813.77|1812.08|1801.88|912
1710630600000|2024-03-16 23:10:00|1814.79|1804.59|1797.62|1787.42|1814.93|1804.73|1793.61|1783.41|1127
1710630900000|2024-03-16 23:15:00|1797.59|1787.39|1797.32|1787.12|1801.3|1791.1|1786.03|1775.83|1148
1710631200000|2024-03-16 23:20:00|1797.33|1787.13|1817.49|1807.29|1820.16|1809.96|1794.45|1784.25|1150
1710631500000|2024-03-16 23:25:00|1817.69|1807.49|1804.45|1794.25|1817.77|1807.57|1800.71|1790.51|1123
1710631800000|2024-03-16 23:30:00|1804.63|1794.43|1813.87|1803.67|1814|1803.8|1803.02|1792.82|1136
1710632100000|2024-03-16 23:35:00|1813.83|1803.63|1817.44|1807.24|1819.52|1809.32|1811.33|1801.13|1084
1710632400000|2024-03-16 23:40:00|1817.48|1807.28|1821.49|1811.29|1823.68|1813.48|1816.58|1806.38|843
1710632700000|2024-03-16 23:45:00|1821.46|1811.26|1816.7|1806.5|1822.56|1812.36|1809.5|1799.3|954
1710633000000|2024-03-16 23:50:00|1816.71|1806.51|1816.2|1806|1820.43|1810.23|1814.26|1804.06|1010
1710633300000|2024-03-16 23:55:00|1815.96|1805.76|1815.99|1805.79|1819.33|1809.13|1814.54|1804.34|1004
1710633600000|2024-03-17 00:00:00|1816|1805.8|1831.92|1821.72|1832.8|1822.6|1815.94|1805.74|1055
1710633900000|2024-03-17 00:05:00|1831.97|1821.77|1833.98|1823.78|1834.75|1824.55|1829.09|1818.89|1004
1710634200000|2024-03-17 00:10:00|1833.94|1823.74|1829|1818.8|1833.94|1823.74|1824.93|1814.73|1031
1710634500000|2024-03-17 00:15:00|1828.98|1818.78|1837.12|1826.92|1838.98|1828.78|1828.85|1818.65|981
1710634800000|2024-03-17 00:20:00|1837.15|1826.95|1841.02|1830.82|1841.86|1831.66|1835.28|1825.08|761
1710635100000|2024-03-17 00:25:00|1840.99|1830.79|1836.85|1826.65|1842.79|1832.59|1836.35|1826.15|877
1710635400000|2024-03-17 00:30:00|1836.88|1826.68|1824.9|1814.7|1837.63|1827.43|1824.8|1814.6|955
1710635700000|2024-03-17 00:35:00|1824.89|1814.69|1823.93|1813.73|1829.06|1818.86|1823.92|1813.72|809
1710636000000|2024-03-17 00:40:00|1823.9|1813.7|1816.41|1806.21|1823.9|1813.7|1811.07|1800.87|927
1710636300000|2024-03-17 00:45:00|1816.45|1806.25|1817.49|1807.29|1821.38|1811.18|1815.78|1805.58|917
1710636600000|2024-03-17 00:50:00|1817.6|1807.4|1799.27|1789.07|1818.36|1808.16|1799.27|1789.07|890
1710636900000|2024-03-17 00:55:00|1798.99|1788.79|1793.7|1783.5|1803.13|1792.93|1792.82|1782.62|1021
1710637200000|2024-03-17 01:00:00|1793.66|1783.46|1807.17|1796.97|1812.66|1802.46|1793.66|1783.46|1043
1710637500000|2024-03-17 01:05:00|1807.14|1796.94|1809.64|1799.44|1813.62|1803.42|1804.64|1794.44|823
1710637800000|2024-03-17 01:10:00|1809.46|1799.26|1804.58|1794.38|1810.44|1800.24|1802.65|1792.45|1002
1710638100000|2024-03-17 01:15:00|1804.96|1794.76|1809.72|1799.52|1812.41|1802.21|1804.92|1794.72|1052
1710638400000|2024-03-17 01:20:00|1809.78|1799.58|1815.9|1805.7|1817.86|1807.66|1809.71|1799.51|748
1710638700000|2024-03-17 01:25:00|1815.97|1805.77|1809.51|1799.31|1816.23|1806.03|1806.15|1795.95|892
1710639000000|2024-03-17 01:30:00|1809.44|1799.24|1812.3|1802.1|1818.26|1808.06|1809.43|1799.23|1041
1710639300000|2024-03-17 01:35:00|1812.4|1802.2|1812.97|1802.77|1814.24|1804.04|1805.79|1795.59|987
1710639600000|2024-03-17 01:40:00|1812.92|1802.72|1820.76|1810.56|1821.41|1811.21|1812.92|1802.72|830
1710639900000|2024-03-17 01:45:00|1820.73|1810.53|1818.16|1807.96|1821.41|1811.21|1811.04|1800.84|983
1710640200000|2024-03-17 01:50:00|1818.17|1807.97|1819.73|1809.53|1819.83|1809.63|1810.87|1800.67|956
1710640500000|2024-03-17 01:55:00|1819.24|1809.04|1825.58|1815.38|1825.91|1815.71|1818.44|1808.24|907
1710640800000|2024-03-17 02:00:00|1825.45|1815.25|1825.21|1815.01|1827.05|1816.85|1820.09|1809.89|1043
1710641100000|2024-03-17 02:05:00|1825.24|1815.04|1822.29|1812.09|1825.55|1815.35|1820.02|1809.82|985
1710641400000|2024-03-17 02:10:00|1822.31|1812.11|1823.33|1813.13|1828.28|1818.08|1821.44|1811.24|919
1710641700000|2024-03-17 02:15:00|1823.39|1813.19|1828.47|1818.27|1830.02|1819.82|1821.85|1811.65|941
1710642000000|2024-03-17 02:20:00|1828.43|1818.23|1831.91|1821.71|1832.04|1821.84|1826.5|1816.3|770
1710642300000|2024-03-17 02:25:00|1831.93|1821.73|1834.38|1824.18|1835.1|1824.9|1831.25|1821.05|831
1710642600000|2024-03-17 02:30:00|1834.39|1824.19|1829.13|1818.93|1834.48|1824.28|1828.22|1818.02|889
1710642900000|2024-03-17 02:35:00|1829.11|1818.91|1831.64|1821.44|1832.89|1822.69|1828.49|1818.29|847
1710643200000|2024-03-17 02:40:00|1831.58|1821.38|1831.14|1820.94|1834.29|1824.09|1828.64|1818.44|730
1710643500000|2024-03-17 02:45:00|1831.15|1820.95|1839|1828.8|1839.26|1829.06|1828.5|1818.3|832
1710643800000|2024-03-17 02:50:00|1839.01|1828.81|1837.99|1827.79|1842.24|1832.04|1836.57|1826.37|868
1710644100000|2024-03-17 02:55:00|1838|1827.8|1834.11|1823.91|1839.35|1829.15|1832.75|1822.55|850
1710644400000|2024-03-17 03:00:00|1834.15|1823.95|1832.32|1822.12|1835.46|1825.26|1830.06|1819.86|923
1710644700000|2024-03-17 03:05:00|1832.39|1822.19|1832.86|1822.66|1833.64|1823.44|1827.78|1817.58|879
1710645000000|2024-03-17 03:10:00|1833.31|1823.11|1836.12|1825.92|1837.25|1827.05|1831.7|1821.5|720
1710645300000|2024-03-17 03:15:00|1836.14|1825.94|1833.9|1823.7|1836.83|1826.63|1831.58|1821.38|893
1710645600000|2024-03-17 03:20:00|1833.91|1823.71|1833.93|1823.73|1834.82|1824.62|1829.99|1819.79|916
1710645900000|2024-03-17 03:25:00|1833.95|1823.75|1833.44|1823.24|1837.1|1826.9|1831.61|1821.41|874
1710646200000|2024-03-17 03:30:00|1833.39|1823.19|1838.84|1828.64|1839.08|1828.88|1833.09|1822.89|633
1710646500000|2024-03-17 03:35:00|1838.87|1828.67|1839.16|1828.96|1842.21|1832.01|1838.32|1828.12|767
1710646800000|2024-03-17 03:40:00|1839.17|1828.97|1838.75|1828.55|1843.67|1833.47|1837.7|1827.5|834
1710647100000|2024-03-17 03:45:00|1838.79|1828.59|1842.92|1832.72|1843.1|1832.9|1835.99|1825.79|808
1710647400000|2024-03-17 03:50:00|1842.98|1832.78|1842.75|1832.55|1844.89|1834.69|1842.73|1832.53|640
1710647700000|2024-03-17 03:55:00|1842.65|1832.45|1844.35|1834.15|1844.87|1834.67|1842.02|1831.82|586
1710648000000|2024-03-17 04:00:00|1844.64|1834.44|1839.05|1828.85|1845.03|1834.83|1838.64|1828.44|820
1710648300000|2024-03-17 04:05:00|1838.97|1828.77|1839.41|1829.21|1841.47|1831.27|1837.66|1827.46|762
1710648600000|2024-03-17 04:10:00|1839.39|1829.19|1836.89|1826.69|1840.31|1830.11|1836.78|1826.58|629
1710648900000|2024-03-17 04:15:00|1836.9|1826.7|1840.34|1830.14|1841.19|1830.99|1835.85|1825.65|685
1710649200000|2024-03-17 04:20:00|1840.35|1830.15|1840.59|1830.39|1842.3|1832.1|1837.94|1827.74|759
1710649500000|2024-03-17 04:25:00|1840.58|1830.38|1841.05|1830.85|1841.6|1831.4|1839.28|1829.08|605
1710649800000|2024-03-17 04:30:00|1841.07|1830.87|1844.43|1834.23|1845.2|1835|1840.35|1830.15|592
1710650100000|2024-03-17 04:35:00|1844.41|1834.21|1841.95|1831.75|1846.74|1836.54|1840.23|1830.03|764
1710650400000|2024-03-17 04:40:00|1841.91|1831.71|1837.45|1827.25|1842|1831.8|1836.08|1825.88|786
1710650700000|2024-03-17 04:45:00|1837.43|1827.23|1839.46|1829.26|1840.7|1830.5|1835.29|1825.09|804
1710651000000|2024-03-17 04:50:00|1839.44|1829.24|1835.85|1825.65|1841.23|1831.03|1834.49|1824.29|782
1710651300000|2024-03-17 04:55:00|1835.87|1825.67|1838.02|1827.82|1838.38|1828.18|1832.79|1822.59|758
1710651600000|2024-03-17 05:00:00|1837.97|1827.77|1831.6|1821.4|1839.41|1829.21|1830.54|1820.34|752
1710651900000|2024-03-17 05:05:00|1831.64|1821.44|1840.19|1829.99|1840.39|1830.19|1831.64|1821.44|685
1710652200000|2024-03-17 05:10:00|1840.21|1830.01|1835.83|1825.63|1840.67|1830.47|1834.75|1824.55|701
1710652500000|2024-03-17 05:15:00|1835.84|1825.64|1833.07|1822.87|1838.16|1827.96|1831.41|1821.21|693
1710652800000|2024-03-17 05:20:00|1833.15|1822.95|1830.45|1820.25|1835.56|1825.36|1830.45|1820.25|620
1710653100000|2024-03-17 05:25:00|1830.46|1820.26|1829.26|1819.06|1832.77|1822.57|1828.82|1818.62|674
1710653400000|2024-03-17 05:30:00|1829.27|1819.07|1822.8|1812.6|1829.27|1819.07|1822.07|1811.87|772
1710653700000|2024-03-17 05:35:00|1822.81|1812.61|1822.24|1812.04|1825.32|1815.12|1819.75|1809.55|1008
1710654000000|2024-03-17 05:40:00|1822.2|1812|1818.83|1808.63|1822.99|1812.79|1818.07|1807.87|991
1710654300000|2024-03-17 05:45:00|1818.84|1808.64|1819.46|1809.26|1823.15|1812.95|1817.4|1807.2|949
1710654600000|2024-03-17 05:50:00|1819.25|1809.05|1818.84|1808.64|1823.55|1813.35|1816.33|1806.13|867
1710654900000|2024-03-17 05:55:00|1818.89|1808.69|1823.14|1812.94|1823.14|1812.94|1818.88|1808.68|552
1710655200000|2024-03-17 06:00:00|1823.17|1812.97|1827.47|1817.27|1828.08|1817.88|1822.69|1812.49|626
1710655500000|2024-03-17 06:05:00|1827.46|1817.26|1819.28|1809.08|1827.5|1817.3|1819.1|1808.9|774
1710655800000|2024-03-17 06:10:00|1819.3|1809.1|1814.16|1803.96|1820.3|1810.1|1813.35|1803.15|911
1710656100000|2024-03-17 06:15:00|1814.14|1803.94|1817.15|1806.95|1820.99|1810.79|1813.99|1803.79|816
1710656400000|2024-03-17 06:20:00|1817.21|1807.01|1815.77|1805.57|1819.63|1809.43|1815.19|1804.99|739
1710656700000|2024-03-17 06:25:00|1815.78|1805.58|1811.3|1801.1|1817.34|1807.14|1810.9|1800.7|753
1710657000000|2024-03-17 06:30:00|1811.28|1801.08|1804.6|1794.4|1811.93|1801.73|1804.31|1794.11|834
1710657300000|2024-03-17 06:35:00|1804.62|1794.42|1795.06|1784.86|1805.72|1795.52|1793.84|1783.64|1004
1710657600000|2024-03-17 06:40:00|1795.05|1784.85|1794.5|1784.3|1798.6|1788.4|1788.23|1778.03|1063
1710657900000|2024-03-17 06:45:00|1794.51|1784.31|1793.8|1783.6|1795.51|1785.31|1791.64|1781.44|996
1710658200000|2024-03-17 06:50:00|1793.79|1783.59|1791.16|1780.96|1794.8|1784.6|1788.39|1778.19|927
1710658500000|2024-03-17 06:55:00|1791.09|1780.89|1780.19|1769.99|1791.33|1781.13|1779.68|1769.48|1110
1710658800000|2024-03-17 07:00:00|1780.2|1770|1788.6|1778.4|1791.64|1781.44|1776.12|1765.92|1149
1710659100000|2024-03-17 07:05:00|1788.72|1778.52|1778.58|1768.38|1790.29|1780.09|1777.97|1767.77|1110
1710659400000|2024-03-17 07:10:00|1778.48|1768.28|1768.29|1758.09|1780.41|1770.21|1763.35|1753.15|1073
1710659700000|2024-03-17 07:15:00|1768.26|1758.06|1755.79|1745.59|1769.35|1759.15|1755.46|1745.26|1153
1710660000000|2024-03-17 07:20:00|1755.81|1745.61|1754.01|1743.81|1758.4|1748.2|1743.22|1733.02|1127
1710660300000|2024-03-17 07:25:00|1753.99|1743.79|1765.94|1755.74|1770.55|1760.35|1753.71|1743.51|1127
1710660600000|2024-03-17 07:30:00|1765.95|1755.75|1762.5|1752.3|1775.26|1765.06|1761.71|1751.51|1110
1710660900000|2024-03-17 07:35:00|1762.18|1751.98|1759.48|1749.28|1762.18|1751.98|1752.78|1742.58|1089
1710661200000|2024-03-17 07:40:00|1759.51|1749.31|1760.79|1750.59|1762.6|1752.4|1754.8|1744.6|1031
1710661500000|2024-03-17 07:45:00|1760.8|1750.6|1773.6|1763.4|1773.6|1763.4|1759.5|1749.3|1030
1710661800000|2024-03-17 07:50:00|1773.54|1763.34|1772.81|1762.61|1776.56|1766.36|1769.19|1758.99|1058
1710662100000|2024-03-17 07:55:00|1772.76|1762.56|1772.16|1761.96|1775.11|1764.91|1771.37|1761.17|924
1710662400000|2024-03-17 08:00:00|1772.1|1761.9|1769.38|1759.18|1776.88|1766.68|1768.91|1758.71|841
1710662700000|2024-03-17 08:05:00|1769.52|1759.32|1761.95|1751.75|1773.75|1763.55|1761.95|1751.75|986
1710663000000|2024-03-17 08:10:00|1761.97|1751.77|1762.78|1752.58|1765.95|1755.75|1759.73|1749.53|844
1710663300000|2024-03-17 08:15:00|1762.76|1752.56|1768.14|1757.94|1769.59|1759.39|1762.51|1752.31|976
1710663600000|2024-03-17 08:20:00|1768.17|1757.97|1782.23|1772.03|1783.85|1773.65|1766.09|1755.89|906
1710663900000|2024-03-17 08:25:00|1782.26|1772.06|1791.66|1781.46|1792.73|1782.53|1782.23|1772.03|1007
1710664200000|2024-03-17 08:30:00|1791.73|1781.53|1798.84|1788.64|1799.77|1789.57|1788.83|1778.63|915
1710664500000|2024-03-17 08:35:00|1798.94|1788.74|1814.52|1804.32|1814.95|1804.75|1798.32|1788.12|893
1710664800000|2024-03-17 08:40:00|1814.78|1804.58|1816.21|1806.01|1816.99|1806.79|1808.54|1798.34|833
1710665100000|2024-03-17 08:45:00|1816.1|1805.9|1811.28|1801.08|1817.79|1807.59|1806.09|1795.89|1048
1710665400000|2024-03-17 08:50:00|1811.24|1801.04|1821.84|1811.64|1823.06|1812.86|1810.89|1800.69|1030
1710665700000|2024-03-17 08:55:00|1821.82|1811.62|1819.95|1809.75|1828.58|1818.38|1818.83|1808.63|1058
1710666000000|2024-03-17 09:00:00|1819.83|1809.63|1824.35|1814.15|1832.13|1821.93|1819.09|1808.89|1033
1710666300000|2024-03-17 09:05:00|1824.31|1814.11|1824.9|1814.7|1832.92|1822.72|1822.29|1812.09|1053
1710666600000|2024-03-17 09:10:00|1824.92|1814.72|1831.67|1821.47|1835.01|1824.81|1823.36|1813.16|936
1710666900000|2024-03-17 09:15:00|1831.72|1821.52|1831.86|1821.66|1836.98|1826.78|1831.3|1821.1|1040
1710667200000|2024-03-17 09:20:00|1831.71|1821.51|1828.44|1818.24|1832.35|1822.15|1826.33|1816.13|991
1710667500000|2024-03-17 09:25:00|1828.27|1818.07|1831.26|1821.06|1832.08|1821.88|1826.34|1816.14|881
1710667800000|2024-03-17 09:30:00|1831.42|1821.22|1827.94|1817.74|1832.82|1822.62|1824.54|1814.34|937
1710668100000|2024-03-17 09:35:00|1828|1817.8|1832.68|1822.48|1832.94|1822.74|1827.79|1817.59|919
1710668400000|2024-03-17 09:40:00|1832.7|1822.5|1824.13|1813.93|1832.72|1822.52|1823.59|1813.39|874
1710668700000|2024-03-17 09:45:00|1824.14|1813.94|1824.74|1814.54|1825.24|1815.04|1818.08|1807.88|988
1710669000000|2024-03-17 09:50:00|1824.75|1814.55|1826.18|1815.98|1829.56|1819.36|1824.15|1813.95|909
1710669300000|2024-03-17 09:55:00|1826.35|1816.15|1826.81|1816.61|1827.78|1817.58|1823.55|1813.35|806
1710669600000|2024-03-17 10:00:00|1826.93|1816.73|1832.58|1822.38|1835.71|1825.51|1826.68|1816.48|929
1710669900000|2024-03-17 10:05:00|1832.59|1822.39|1837.74|1827.54|1837.91|1827.71|1830.04|1819.84|784
1710670200000|2024-03-17 10:10:00|1837.78|1827.58|1832.98|1822.78|1842.4|1832.2|1832.77|1822.57|922
1710670500000|2024-03-17 10:15:00|1832.96|1822.76|1842.61|1832.41|1842.73|1832.53|1832.75|1822.55|952
1710670800000|2024-03-17 10:20:00|1842.53|1832.33|1848.47|1838.27|1848.82|1838.62|1840.75|1830.55|945
1710671100000|2024-03-17 10:25:00|1848.45|1838.25|1844.89|1834.69|1850.69|1840.49|1844.67|1834.47|943
1710671400000|2024-03-17 10:30:00|1844.94|1834.74|1846.04|1835.84|1851.73|1841.53|1843.12|1832.92|971
1710671700000|2024-03-17 10:35:00|1846.05|1835.85|1838.96|1828.76|1847.21|1837.01|1838.55|1828.35|952
1710672000000|2024-03-17 10:40:00|1838.95|1828.75|1839.02|1828.82|1841.06|1830.86|1837.54|1827.34|854
1710672300000|2024-03-17 10:45:00|1839.12|1828.92|1842.77|1832.57|1842.78|1832.58|1835.58|1825.38|866
1710672600000|2024-03-17 10:50:00|1842.87|1832.67|1843.95|1833.75|1846.85|1836.65|1842.24|1832.04|896
1710672900000|2024-03-17 10:55:00|1843.91|1833.71|1848.05|1837.85|1849.34|1839.14|1841.76|1831.56|812
1710673200000|2024-03-17 11:00:00|1848.07|1837.87|1848.93|1838.73|1850.06|1839.86|1846.12|1835.92|843
1710673500000|2024-03-17 11:05:00|1849.01|1838.81|1851.21|1841.01|1853.06|1842.86|1844.9|1834.7|938
1710673800000|2024-03-17 11:10:00|1851.34|1841.14|1852.05|1841.85|1853.82|1843.62|1847.93|1837.73|880
1710674100000|2024-03-17 11:15:00|1852.06|1841.86|1845.18|1834.98|1852.47|1842.27|1844.24|1834.04|1025
1710674400000|2024-03-17 11:20:00|1845.08|1834.88|1845.8|1835.6|1847.73|1837.53|1844.18|1833.98|800
1710674700000|2024-03-17 11:25:00|1845.94|1835.74|1841.92|1831.72|1846.05|1835.85|1841.17|1830.97|721
1710675000000|2024-03-17 11:30:00|1841.79|1831.59|1840.9|1830.7|1843.05|1832.85|1838.93|1828.73|811
1710675300000|2024-03-17 11:35:00|1840.91|1830.71|1842.35|1832.15|1844.06|1833.86|1840.9|1830.7|894
1710675600000|2024-03-17 11:40:00|1842.34|1832.14|1843.13|1832.93|1846.38|1836.18|1841.96|1831.76|895
1710675900000|2024-03-17 11:45:00|1843.29|1833.09|1839.83|1829.63|1843.55|1833.35|1835.04|1824.84|892
1710676200000|2024-03-17 11:50:00|1839.78|1829.58|1840.13|1829.93|1843.64|1833.44|1839.64|1829.44|707
1710676500000|2024-03-17 11:55:00|1839.89|1829.69|1837.79|1827.59|1840.11|1829.91|1835.24|1825.04|639
1710676800000|2024-03-17 12:00:00|1837.8|1827.6|1841.52|1831.32|1841.71|1831.51|1837.17|1826.97|849
1710677100000|2024-03-17 12:05:00|1841.5|1831.3|1846.4|1836.2|1850.33|1840.13|1841.47|1831.27|852
1710677400000|2024-03-17 12:10:00|1846.45|1836.25|1843.24|1833.04|1849.42|1839.22|1842.51|1832.31|764
1710677700000|2024-03-17 12:15:00|1843.15|1832.95|1836.06|1825.86|1843.47|1833.27|1836.06|1825.86|857
1710678000000|2024-03-17 12:20:00|1836.17|1825.97|1829.46|1819.26|1837.13|1826.93|1829.07|1818.87|905
1710678300000|2024-03-17 12:25:00|1829.3|1819.1|1823.58|1813.38|1829.81|1819.61|1823.58|1813.38|848
1710678600000|2024-03-17 12:30:00|1823.6|1813.4|1824.25|1814.05|1826.43|1816.23|1820.63|1810.43|907
1710678900000|2024-03-17 12:35:00|1824.27|1814.07|1825.84|1815.64|1826.76|1816.56|1820.41|1810.21|893
1710679200000|2024-03-17 12:40:00|1825.78|1815.58|1816.04|1805.84|1826.47|1816.27|1816.04|1805.84|856
1710679500000|2024-03-17 12:45:00|1816.03|1805.83|1810.14|1799.94|1816.51|1806.31|1807.55|1797.35|963
1710679800000|2024-03-17 12:50:00|1810.48|1800.28|1800.1|1789.9|1810.69|1800.49|1800.08|1789.88|897
1710680100000|2024-03-17 12:55:00|1800.08|1789.88|1802.6|1792.4|1807.58|1797.38|1797.67|1787.47|969
1710680400000|2024-03-17 13:00:00|1802.82|1792.62|1816.05|1805.85|1823.09|1812.89|1802.45|1792.25|1061
1710680700000|2024-03-17 13:05:00|1816.15|1805.95|1821.59|1811.39|1823.07|1812.87|1815.68|1805.48|960
1710681000000|2024-03-17 13:10:00|1821.5|1811.3|1819.25|1809.05|1824.77|1814.57|1817.19|1806.99|848
1710681300000|2024-03-17 13:15:00|1819.56|1809.36|1825.62|1815.42|1829.7|1819.5|1817.97|1807.77|1053
1710681600000|2024-03-17 13:20:00|1825.56|1815.36|1819.94|1809.74|1826.79|1816.59|1816.38|1806.18|962
1710681900000|2024-03-17 13:25:00|1819.96|1809.76|1816.79|1806.59|1821.83|1811.63|1812.06|1801.86|929
1710682200000|2024-03-17 13:30:00|1816.73|1806.53|1819.74|1809.54|1820.96|1810.76|1813.04|1802.84|916
1710682500000|2024-03-17 13:35:00|1819.81|1809.61|1818.53|1808.33|1821.6|1811.4|1815.39|1805.19|855
1710682800000|2024-03-17 13:40:00|1818.52|1808.32|1818.91|1808.71|1821.12|1810.92|1816.33|1806.13|819
1710683100000|2024-03-17 13:45:00|1818.92|1808.72|1824.18|1813.98|1824.91|1814.71|1817.54|1807.34|918
1710683400000|2024-03-17 13:50:00|1824.19|1813.99|1829.88|1819.68|1833.23|1823.03|1823.76|1813.56|830
1710683700000|2024-03-17 13:55:00|1829.89|1819.69|1829.37|1819.17|1831.86|1821.66|1825.43|1815.23|914
1710684000000|2024-03-17 14:00:00|1829.48|1819.28|1825.21|1815.01|1831.33|1821.13|1824.2|1814|864
1710684300000|2024-03-17 14:05:00|1825.23|1815.03|1822.62|1812.42|1826.12|1815.92|1820.79|1810.59|932
1710684600000|2024-03-17 14:10:00|1822.65|1812.45|1832.76|1822.56|1832.87|1822.67|1822.65|1812.45|728
1710684900000|2024-03-17 14:15:00|1832.79|1822.59|1832.54|1822.34|1834.72|1824.52|1830.27|1820.07|910
1710685200000|2024-03-17 14:20:00|1832.56|1822.36|1839.4|1829.2|1839.48|1829.28|1830.17|1819.97|805
1710685500000|2024-03-17 14:25:00|1839.38|1829.18|1840.78|1830.58|1842.39|1832.19|1838.32|1828.12|797
1710685800000|2024-03-17 14:30:00|1840.89|1830.69|1837.87|1827.67|1845.02|1834.82|1836.25|1826.05|960
1710686100000|2024-03-17 14:35:00|1837.85|1827.65|1840.89|1830.69|1840.98|1830.78|1833.91|1823.71|856
1710686400000|2024-03-17 14:40:00|1840.86|1830.66|1839.07|1828.87|1841.69|1831.49|1834.15|1823.95|880
1710686700000|2024-03-17 14:45:00|1839.1|1828.9|1834.79|1824.59|1839.97|1829.77|1833.88|1823.68|909
1710687000000|2024-03-17 14:50:00|1834.65|1824.45|1831.8|1821.6|1834.69|1824.49|1828.14|1817.94|905
1710687300000|2024-03-17 14:55:00|1831.83|1821.63|1845.25|1835.05|1845.5|1835.3|1831.04|1820.84|938
1710687600000|2024-03-17 15:00:00|1845.23|1835.03|1841.22|1831.02|1847.04|1836.84|1839.51|1829.31|916
1710687900000|2024-03-17 15:05:00|1841.23|1831.03|1836.67|1826.47|1841.72|1831.52|1835.9|1825.7|893
1710688200000|2024-03-17 15:10:00|1836.84|1826.64|1840.93|1830.73|1842.57|1832.37|1835.79|1825.59|801
1710688500000|2024-03-17 15:15:00|1841.04|1830.84|1838.39|1828.19|1841.47|1831.27|1836.87|1826.67|896
1710688800000|2024-03-17 15:20:00|1838.73|1828.53|1844.58|1834.38|1845.25|1835.05|1836.72|1826.52|869
1710689100000|2024-03-17 15:25:00|1844.6|1834.4|1846.47|1836.27|1847.67|1837.47|1841.93|1831.73|846
1710689400000|2024-03-17 15:30:00|1846.44|1836.24|1855.21|1845.01|1856.49|1846.29|1846.18|1835.98|855
1710689700000|2024-03-17 15:35:00|1855.24|1845.04|1859.03|1848.83|1859.44|1849.24|1855.1|1844.9|860
1710690000000|2024-03-17 15:40:00|1859|1848.8|1860.68|1850.48|1863.79|1853.59|1858.24|1848.04|852
1710690300000|2024-03-17 15:45:00|1860.52|1850.32|1860.19|1849.99|1865.31|1855.11|1859.12|1848.92|988
1710690600000|2024-03-17 15:50:00|1860.21|1850.01|1857.91|1847.71|1860.28|1850.08|1853.08|1842.88|919
1710690900000|2024-03-17 15:55:00|1857.79|1847.59|1857.11|1846.91|1862.01|1851.81|1854.77|1844.57|735
1710691200000|2024-03-17 16:00:00|1857.08|1846.88|1863.11|1852.91|1865.12|1854.92|1854.36|1844.16|842
1710691500000|2024-03-17 16:05:00|1863.13|1852.93|1865.64|1855.44|1867|1856.8|1861.24|1851.04|825
1710691800000|2024-03-17 16:10:00|1865.62|1855.42|1858.89|1848.69|1865.63|1855.43|1854.77|1844.57|1029
1710692100000|2024-03-17 16:15:00|1858.86|1848.66|1856.83|1846.63|1859.45|1849.25|1850.92|1840.72|916
1710692400000|2024-03-17 16:20:00|1856.85|1846.65|1857.28|1847.08|1860.58|1850.38|1855.47|1845.27|989
1710692700000|2024-03-17 16:25:00|1857.29|1847.09|1858.74|1848.54|1858.8|1848.6|1855.62|1845.42|878
1710693000000|2024-03-17 16:30:00|1858.76|1848.56|1859.22|1849.02|1860.5|1850.3|1856.36|1846.16|825
1710693300000|2024-03-17 16:35:00|1859.36|1849.16|1865.97|1855.77|1866.37|1856.17|1858.94|1848.74|845
1710693600000|2024-03-17 16:40:00|1866.11|1855.91|1859.74|1849.54|1867.78|1857.58|1858.11|1847.91|916
1710693900000|2024-03-17 16:45:00|1859.64|1849.44|1852.71|1842.51|1859.72|1849.52|1849.77|1839.57|981
1710694200000|2024-03-17 16:50:00|1852.69|1842.49|1853.42|1843.22|1853.58|1843.38|1849.93|1839.73|833
1710694500000|2024-03-17 16:55:00|1853.48|1843.28|1853.37|1843.17|1856.03|1845.83|1851.28|1841.08|800
1710694800000|2024-03-17 17:00:00|1853.34|1843.14|1855.34|1845.14|1857.13|1846.93|1849.35|1839.15|747
1710695100000|2024-03-17 17:05:00|1855.38|1845.18|1855.54|1845.34|1856.87|1846.67|1851.93|1841.73|810
1710695400000|2024-03-17 17:10:00|1855.53|1845.33|1858.95|1848.75|1860.5|1850.3|1855.03|1844.83|737
1710695700000|2024-03-17 17:15:00|1859.02|1848.82|1857.09|1846.89|1859.49|1849.29|1852.34|1842.14|924
1710696000000|2024-03-17 17:20:00|1857.1|1846.9|1862.25|1852.05|1862.76|1852.56|1856.06|1845.86|755
1710696300000|2024-03-17 17:25:00|1862.2|1852|1863.86|1853.66|1865.06|1854.86|1861.89|1851.69|709
1710696600000|2024-03-17 17:30:00|1863.82|1853.62|1858.48|1848.28|1864.94|1854.74|1856.44|1846.24|858
1710696900000|2024-03-17 17:35:00|1858.52|1848.32|1860.05|1849.85|1861.85|1851.65|1856.9|1846.7|777
1710697200000|2024-03-17 17:40:00|1860.03|1849.83|1863.96|1853.76|1865.72|1855.52|1858.46|1848.26|872
1710697500000|2024-03-17 17:45:00|1863.97|1853.77|1866.85|1856.65|1868.83|1858.63|1862.08|1851.88|869
1710697800000|2024-03-17 17:50:00|1866.67|1856.47|1870.73|1860.53|1871.56|1861.36|1861.52|1851.32|940
1710698100000|2024-03-17 17:55:00|1870.77|1860.57|1871.42|1861.22|1873.71|1863.51|1869.69|1859.49|696
1710698400000|2024-03-17 18:00:00|1871.52|1861.32|1862.24|1852.04|1871.92|1861.72|1861.34|1851.14|915
1710698700000|2024-03-17 18:05:00|1862.23|1852.03|1868.6|1858.4|1871.41|1861.21|1860.56|1850.36|862
1710699000000|2024-03-17 18:10:00|1868.63|1858.43|1866.37|1856.17|1870.54|1860.34|1865.39|1855.19|805
1710699300000|2024-03-17 18:15:00|1866.4|1856.2|1863.45|1853.25|1867.91|1857.71|1861.71|1851.51|941
1710699600000|2024-03-17 18:20:00|1863.44|1853.24|1859.65|1849.45|1864.62|1854.42|1855.27|1845.07|862
1710699900000|2024-03-17 18:25:00|1859.68|1849.48|1857.88|1847.68|1859.79|1849.59|1855.61|1845.41|719
1710700200000|2024-03-17 18:30:00|1857.89|1847.69|1854.64|1844.44|1857.98|1847.78|1854.46|1844.26|709
1710700500000|2024-03-17 18:35:00|1854.63|1844.43|1857.13|1846.93|1860.78|1850.58|1854.15|1843.95|723
1710700800000|2024-03-17 18:40:00|1857.15|1846.95|1859.72|1849.52|1859.79|1849.59|1855.85|1845.65|539
1710701100000|2024-03-17 18:45:00|1859.71|1849.51|1858.14|1847.94|1860.85|1850.65|1855.13|1844.93|753
1710701400000|2024-03-17 18:50:00|1858.12|1847.92|1857.21|1847.01|1859.49|1849.29|1855.02|1844.82|795
1710701700000|2024-03-17 18:55:00|1857.43|1847.23|1858.8|1848.6|1859.34|1849.14|1856.61|1846.41|625
1710702000000|2024-03-17 19:00:00|1858.81|1848.61|1858.17|1847.97|1862.38|1852.18|1857.37|1847.17|674
1710702300000|2024-03-17 19:05:00|1858.19|1847.99|1855.36|1845.16|1858.65|1848.45|1854.51|1844.31|794
1710702600000|2024-03-17 19:10:00|1855.38|1845.18|1862.77|1852.57|1862.97|1852.77|1855.38|1845.18|616
1710702900000|2024-03-17 19:15:00|1862.52|1852.32|1862.52|1852.32|1864.59|1854.39|1862.41|1852.21|591
1710703200000|2024-03-17 19:20:00|1862.51|1852.31|1861.78|1851.58|1863.39|1853.19|1858.53|1848.33|770
1710703500000|2024-03-17 19:25:00|1861.88|1851.68|1862.3|1852.1|1864.31|1854.11|1861.44|1851.24|691
1710703800000|2024-03-17 19:30:00|1862.29|1852.09|1870.06|1859.86|1870.21|1860.01|1862.19|1851.99|469
1710704100000|2024-03-17 19:35:00|1870.15|1859.95|1867.42|1857.22|1870.78|1860.58|1866.76|1856.56|428
1710704400000|2024-03-17 19:40:00|1867.46|1857.26|1870.43|1860.23|1870.95|1860.75|1867.46|1857.26|343
1710704700000|2024-03-17 19:45:00|1870.46|1860.26|1872.01|1861.81|1873.3|1863.1|1870.4|1860.2|480
1710705000000|2024-03-17 19:50:00|1872.05|1861.85|1870.38|1860.18|1872.25|1862.05|1867.7|1857.5|569
1710705300000|2024-03-17 19:55:00|1870.54|1860.34|1873.77|1863.57|1875.07|1864.87|1870.33|1860.13|414
1710705600000|2024-03-17 20:00:00|1873.69|1863.49|1875.13|1864.93|1876.17|1865.97|1871.01|1860.81|571
1710705900000|2024-03-17 20:05:00|1875.1|1864.9|1875.74|1865.54|1877.9|1867.7|1875.02|1864.82|469
1710706200000|2024-03-17 20:10:00|1875.72|1865.52|1879.67|1869.47|1879.68|1869.48|1875.71|1865.51|374
1710706500000|2024-03-17 20:15:00|1879.69|1869.49|1873.49|1863.29|1879.71|1869.51|1873.12|1862.92|554
1710706800000|2024-03-17 20:20:00|1873.47|1863.27|1873.13|1862.93|1874.98|1864.78|1872.14|1861.94|351
1710707100000|2024-03-17 20:25:00|1873.12|1862.92|1877.39|1858.19|1877.72|1864.54|1872.1|1856.11|528
1710707400000|2024-03-17 20:30:00|1877.36|1858.16|1877.92|1858.72|1877.98|1858.78|1875.32|1856.12|643
1710707700000|2024-03-17 20:35:00|1877.89|1858.69|1877.25|1858.05|1878.35|1859.15|1876.63|1857.43|382
1710708000000|2024-03-17 20:40:00|1877.24|1858.04|1878.61|1859.41|1880.15|1860.95|1875.73|1856.53|542
1710708300000|2024-03-17 20:45:00|1878.62|1859.42|1874.02|1854.82|1879.23|1860.03|1873.43|1854.23|602
1710708600000|2024-03-17 20:50:00|1874|1854.8|1874.22|1855.02|1875.28|1856.08|1873.15|1853.95|526
1710708900000|2024-03-17 20:55:00|1874.23|1855.03|1873.19|1853.99|1874.24|1855.04|1870.96|1851.76|561
1710709200000|2024-03-17 21:00:00|1873.24|1854.04|1875.13|1855.93|1875.31|1856.11|1871.06|1851.86|590
1710709500000|2024-03-17 21:05:00|1875.07|1855.87|1872.63|1853.43|1875.07|1855.87|1872.35|1853.15|360
1710709800000|2024-03-17 21:10:00|1872.61|1853.41|1872.55|1853.35|1873.35|1854.15|1870.4|1851.2|406
1710710100000|2024-03-17 21:15:00|1872.54|1853.34|1870.62|1851.42|1874.26|1855.06|1870.55|1851.35|456
1710710400000|2024-03-17 21:20:00|1870.63|1851.43|1874.23|1855.03|1874.23|1855.03|1869.05|1849.85|314
1710710700000|2024-03-17 21:25:00|1874.22|1855.02|1872.01|1852.81|1874.42|1855.22|1872|1852.8|127
1710711000000|2024-03-17 21:30:00|1872.02|1852.82|1873.14|1853.94|1873.16|1853.96|1871.98|1852.78|113
1710711300000|2024-03-17 21:35:00|1873.13|1853.93|1871.19|1851.99|1873.66|1854.46|1871.12|1851.92|169
1710711600000|2024-03-17 21:40:00|1871.18|1851.98|1867.23|1848.03|1871.18|1851.98|1866.74|1847.54|328
1710711900000|2024-03-17 21:45:00|1867.11|1847.91|1862.23|1852.03|1867.52|1852.65|1861.61|1847.9|143
1710712200000|2024-03-17 21:50:00|1862.21|1852.01|1858.43|1848.23|1862.23|1852.03|1858.29|1848.09|197
1710712500000|2024-03-17 21:55:00|1858.45|1848.25|1862.6|1852.4|1863.89|1853.69|1857.08|1846.88|379
1710712800000|2024-03-17 22:00:00|1863.15|1852.95|1866.55|1856.35|1866.65|1856.45|1862.85|1852.65|171
1710713100000|2024-03-17 22:05:00|1866.5|1856.3|1870.85|1860.65|1870.89|1860.69|1866.43|1856.23|580
1710713400000|2024-03-17 22:10:00|1870.88|1860.68|1871.77|1861.57|1871.78|1861.58|1869.26|1859.06|392
1710713700000|2024-03-17 22:15:00|1871.75|1861.55|1871.21|1861.01|1872.38|1862.18|1869.63|1859.43|392
1710714000000|2024-03-17 22:20:00|1871.14|1860.94|1872.86|1862.66|1873.75|1863.55|1871.14|1860.94|359
1710714300000|2024-03-17 22:25:00|1872.89|1862.69|1874.32|1864.12|1874.9|1864.7|1872.68|1862.48|277
1710714600000|2024-03-17 22:30:00|1874.41|1864.21|1877.14|1866.94|1878.15|1867.95|1873.85|1863.65|399
1710714900000|2024-03-17 22:35:00|1877.15|1866.95|1885.56|1875.36|1885.6|1875.4|1877.06|1866.86|639
1710715200000|2024-03-17 22:40:00|1885.49|1875.29|1886.05|1875.85|1887.68|1877.48|1883.95|1873.75|740
1710715500000|2024-03-17 22:45:00|1886.04|1875.84|1878.31|1868.11|1886.08|1875.88|1877.9|1867.7|791
1710715800000|2024-03-17 22:50:00|1878.51|1868.31|1875.58|1865.38|1881.9|1871.7|1874.37|1864.17|831
1710716100000|2024-03-17 22:55:00|1875.55|1865.35|1870.81|1860.61|1875.99|1865.79|1870.18|1859.98|652
1710716400000|2024-03-17 23:00:00|1870.79|1860.59|1873.02|1862.82|1874.99|1864.79|1870.13|1859.93|943
1710716700000|2024-03-17 23:05:00|1873.04|1862.84|1865.47|1855.27|1873.11|1862.91|1865.37|1855.17|874
1710717000000|2024-03-17 23:10:00|1865.45|1855.25|1865.38|1855.18|1867.82|1857.62|1864.35|1854.15|634
1710717300000|2024-03-17 23:15:00|1865.36|1855.16|1866.13|1855.93|1868.45|1858.25|1864.59|1854.39|672
1710717600000|2024-03-17 23:20:00|1866.14|1855.94|1861.31|1851.11|1866.21|1856.01|1860.31|1850.11|729
1710717900000|2024-03-17 23:25:00|1861.3|1851.1|1860.28|1850.08|1862.21|1852.01|1858.58|1848.38|617
1710718200000|2024-03-17 23:30:00|1860.08|1849.88|1858.43|1848.23|1861.6|1851.4|1857.53|1847.33|681
1710718500000|2024-03-17 23:35:00|1858.42|1848.22|1863.66|1853.46|1864.69|1854.49|1856.8|1846.6|697
1710718800000|2024-03-17 23:40:00|1863.67|1853.47|1862.93|1852.73|1863.75|1853.55|1861.55|1851.35|512
1710719100000|2024-03-17 23:45:00|1862.89|1852.69|1869.41|1859.21|1869.46|1859.26|1862.76|1852.56|539
1710719400000|2024-03-17 23:50:00|1869.43|1859.23|1876.72|1866.52|1879.15|1868.95|1869.32|1859.12|718
1710719700000|2024-03-17 23:55:00|1876.4|1866.2|1871.38|1861.18|1877.66|1867.46|1870.28|1860.08|651
1710720000000|2024-03-18 00:00:00|1871.35|1861.15|1862.59|1852.39|1871.36|1861.16|1862.44|1852.24|785
1710720300000|2024-03-18 00:05:00|1862.48|1852.28|1854.44|1844.24|1864.03|1853.83|1852.85|1842.65|836
1710720600000|2024-03-18 00:10:00|1854.42|1844.22|1848.39|1838.19|1854.7|1844.5|1848.19|1837.99|899
1710720900000|2024-03-18 00:15:00|1848.38|1838.18|1853.52|1843.32|1855.57|1845.37|1847.08|1836.88|936
1710721200000|2024-03-18 00:20:00|1853.54|1843.34|1867.1|1856.9|1867.43|1857.23|1853.54|1843.34|784
1710721500000|2024-03-18 00:25:00|1868.05|1857.85|1861.7|1851.5|1870.35|1860.15|1857.58|1847.38|916
1710721800000|2024-03-18 00:30:00|1861.62|1851.42|1862.55|1852.35|1870.65|1860.45|1858.56|1848.36|883
1710722100000|2024-03-18 00:35:00|1862.56|1852.36|1848.36|1838.16|1863.45|1853.25|1847.29|1837.09|1093
1710722400000|2024-03-18 00:40:00|1848.66|1838.46|1857.4|1847.2|1860.5|1850.3|1842.83|1832.63|985
1710722700000|2024-03-18 00:45:00|1857.65|1847.45|1847.42|1837.22|1857.81|1847.61|1842.33|1832.13|993
1710723000000|2024-03-18 00:50:00|1847.47|1837.27|1847.79|1837.59|1850.2|1840|1840.5|1830.3|1060
1710723300000|2024-03-18 00:55:00|1847.45|1837.25|1838.35|1828.15|1849.27|1839.07|1837.74|1827.54|1012
1710723600000|2024-03-18 01:00:00|1838.29|1828.09|1828.05|1817.85|1841.92|1831.72|1826.9|1816.7|1088
1710723900000|2024-03-18 01:05:00|1828.06|1817.86|1836.02|1825.82|1836.49|1826.29|1826.03|1815.83|1108
1710724200000|2024-03-18 01:10:00|1835.93|1825.73|1855.98|1845.78|1857.6|1847.4|1834.93|1824.73|936
1710724500000|2024-03-18 01:15:00|1856.27|1846.07|1856.49|1846.29|1861.65|1851.45|1855.4|1845.2|946
1710724800000|2024-03-18 01:20:00|1856.6|1846.4|1896.73|1886.53|1896.92|1886.72|1856.6|1846.4|987
1710725100000|2024-03-18 01:25:00|1895.57|1885.37|1885.01|1874.81|1904.12|1893.92|1878.94|1868.74|1089
1710725400000|2024-03-18 01:30:00|1885.13|1874.93|1886.41|1876.21|1888.85|1878.65|1876.93|1866.73|1101
1710725700000|2024-03-18 01:35:00|1886.44|1876.24|1873.77|1863.57|1888.75|1878.55|1873.49|1863.29|1067
1710726000000|2024-03-18 01:40:00|1873.7|1863.5|1880.38|1870.18|1884.95|1874.75|1873.02|1862.82|1068
1710726300000|2024-03-18 01:45:00|1880.35|1870.15|1903.17|1892.97|1904.45|1894.25|1879.32|1869.12|897
1710726600000|2024-03-18 01:50:00|1903.19|1892.99|1895.72|1885.52|1904.27|1894.07|1892.68|1882.48|999
1710726900000|2024-03-18 01:55:00|1895.78|1885.58|1884.09|1873.89|1896.15|1885.95|1884.07|1873.87|884
1710727200000|2024-03-18 02:00:00|1884.07|1873.87|1896.24|1886.04|1896.64|1886.44|1881.7|1871.5|1022
1710727500000|2024-03-18 02:05:00|1896.23|1886.03|1897.24|1887.04|1901.53|1891.33|1893.87|1883.67|927
1710727800000|2024-03-18 02:10:00|1897.25|1887.05|1894.94|1884.74|1898.85|1888.65|1892.91|1882.71|906
1710728100000|2024-03-18 02:15:00|1894.91|1884.71|1893.45|1883.25|1896.23|1886.03|1889.93|1879.73|771
1710728400000|2024-03-18 02:20:00|1893.4|1883.2|1896.35|1886.15|1899.41|1889.21|1890.84|1880.64|900
1710728700000|2024-03-18 02:25:00|1896.36|1886.16|1896.77|1886.57|1900.7|1890.5|1891.97|1881.77|802
1710729000000|2024-03-18 02:30:00|1896.83|1886.63|1901.6|1891.4|1902.12|1891.92|1893.84|1883.64|760
1710729300000|2024-03-18 02:35:00|1902.4|1892.2|1903.95|1893.75|1904.5|1894.3|1896.46|1886.26|617
1710729600000|2024-03-18 02:40:00|1903.41|1893.21|1906.1|1895.9|1906.55|1896.35|1900.93|1890.73|641
1710729900000|2024-03-18 02:45:00|1905.69|1895.49|1911.9|1901.7|1914.65|1904.45|1905.61|1895.41|557
1710730200000|2024-03-18 02:50:00|1911.75|1901.55|1910.37|1900.17|1922.15|1911.95|1908.16|1897.96|987
1710730500000|2024-03-18 02:55:00|1910.4|1900.2|1894.83|1884.63|1911.83|1901.63|1894.53|1884.33|916
1710730800000|2024-03-18 03:00:00|1894.84|1884.64|1900.83|1890.63|1903.08|1892.88|1894.65|1884.45|977
1710731100000|2024-03-18 03:05:00|1901.25|1891.05|1895.84|1885.64|1903.7|1893.5|1894.91|1884.71|919
1710731400000|2024-03-18 03:10:00|1895.93|1885.73|1894.7|1884.5|1896.8|1886.6|1889.3|1879.1|872
1710731700000|2024-03-18 03:15:00|1894.61|1884.41|1896.76|1886.56|1901.5|1891.3|1893.82|1883.62|863
1710732000000|2024-03-18 03:20:00|1896.77|1886.57|1889.58|1879.38|1897.25|1887.05|1889.52|1879.32|795
1710732300000|2024-03-18 03:25:00|1889.43|1879.23|1887.58|1877.38|1890.06|1879.86|1886.7|1876.5|405
1710732600000|2024-03-18 03:30:00|1887.83|1877.63|1891.68|1881.48|1894.25|1884.05|1885.45|1875.25|612
1710732900000|2024-03-18 03:35:00|1891.7|1881.5|1895.09|1884.89|1898.45|1888.25|1889.56|1879.36|757
1710733200000|2024-03-18 03:40:00|1895.1|1884.9|1896.67|1886.47|1900.85|1890.65|1895|1884.8|740
1710733500000|2024-03-18 03:45:00|1896.46|1886.26|1906.38|1896.18|1907.06|1896.86|1895.59|1885.39|754
1710733800000|2024-03-18 03:50:00|1906.32|1896.12|1903.92|1893.72|1906.75|1896.55|1902.81|1892.61|563
1710734100000|2024-03-18 03:55:00|1903.53|1893.33|1896.15|1885.95|1903.53|1893.33|1892.88|1882.68|670
1710734400000|2024-03-18 04:00:00|1895.95|1885.75|1892.79|1882.59|1897.25|1887.05|1890.81|1880.61|883
1710734700000|2024-03-18 04:05:00|1892.76|1882.56|1884.92|1874.72|1893.7|1883.5|1884.54|1874.34|865
1710735000000|2024-03-18 04:10:00|1885.19|1874.99|1886.64|1876.44|1888.27|1878.07|1884.55|1874.35|847
1710735300000|2024-03-18 04:15:00|1886.84|1876.64|1888.45|1878.25|1889.52|1879.32|1882.8|1872.6|860
1710735600000|2024-03-18 04:20:00|1888.7|1878.5|1895.58|1885.38|1897.4|1887.2|1887.98|1877.78|675
1710735900000|2024-03-18 04:25:00|1895.74|1885.54|1903.3|1893.1|1903.48|1893.28|1895.74|1885.54|673
1710736200000|2024-03-18 04:30:00|1903.28|1893.08|1910|1899.8|1910.33|1900.13|1897.72|1887.52|797
1710736500000|2024-03-18 04:35:00|1910.03|1899.83|1910.76|1900.56|1914.8|1904.6|1907.77|1897.57|851
1710736800000|2024-03-18 04:40:00|1910.71|1900.51|1913.56|1903.36|1915.42|1905.22|1910.71|1900.51|811
1710737100000|2024-03-18 04:45:00|1913.54|1903.34|1912.1|1901.9|1918.95|1908.75|1910.45|1900.25|939
1710737400000|2024-03-18 04:50:00|1912.12|1901.92|1913.72|1903.52|1916.25|1906.05|1911.63|1901.43|782
1710737700000|2024-03-18 04:55:00|1913.7|1903.5|1914.53|1904.33|1916.47|1906.27|1910.58|1900.38|735
1710738000000|2024-03-18 05:00:00|1914.58|1904.38|1909.59|1899.39|1916|1905.8|1908.43|1898.23|876
1710738300000|2024-03-18 05:05:00|1909.69|1899.49|1908.77|1898.57|1911.92|1901.72|1903.42|1893.22|590
1710738600000|2024-03-18 05:10:00|1908.81|1898.61|1912.57|1902.37|1915.88|1905.68|1908.7|1898.5|717
1710738900000|2024-03-18 05:15:00|1912.67|1902.47|1909.48|1899.28|1913.72|1903.52|1909.09|1898.89|772
1710739200000|2024-03-18 05:20:00|1909.53|1899.33|1913.01|1902.81|1915.65|1905.45|1908.83|1898.63|789
1710739500000|2024-03-18 05:25:00|1913.03|1902.83|1918.75|1908.55|1919.03|1908.83|1912.32|1902.12|790
1710739800000|2024-03-18 05:30:00|1918.77|1908.57|1915.54|1905.34|1919.03|1908.83|1913.18|1902.98|909
1710740100000|2024-03-18 05:35:00|1915.51|1905.31|1915.39|1905.19|1919.55|1909.35|1913.5|1903.3|901
1710740400000|2024-03-18 05:40:00|1915.5|1905.3|1911.56|1901.36|1916.03|1905.83|1909.87|1899.67|819
1710740700000|2024-03-18 05:45:00|1911.53|1901.33|1916.38|1906.18|1916.83|1906.63|1908.59|1898.39|811
1710741000000|2024-03-18 05:50:00|1916.44|1906.24|1913.35|1903.15|1917.55|1907.35|1912.67|1902.47|784
1710741300000|2024-03-18 05:55:00|1913.31|1903.11|1916.51|1906.31|1917.01|1906.81|1911.99|1901.79|726
1710741600000|2024-03-18 06:00:00|1916.52|1906.32|1920.16|1909.96|1921.45|1911.25|1913.41|1903.21|777
1710741900000|2024-03-18 06:05:00|1920.13|1909.93|1917.96|1907.76|1920.13|1909.93|1914.29|1904.09|880
1710742200000|2024-03-18 06:10:00|1917.99|1907.79|1918.77|1908.57|1922.29|1912.09|1917.87|1907.67|737
1710742500000|2024-03-18 06:15:00|1918.76|1908.56|1919.11|1908.91|1922.58|1912.38|1915.54|1905.34|651
1710742800000|2024-03-18 06:20:00|1919.1|1908.9|1923.04|1912.84|1924.15|1913.95|1918.8|1908.6|646
1710743100000|2024-03-18 06:25:00|1923.06|1912.86|1920.88|1910.68|1924.3|1914.1|1919.29|1909.09|737
1710743400000|2024-03-18 06:30:00|1920.85|1910.65|1919.44|1909.24|1923.12|1912.92|1915.85|1905.65|702
1710743700000|2024-03-18 06:35:00|1919.4|1909.2|1926.05|1915.85|1926.35|1916.15|1917.94|1907.74|400
1710744000000|2024-03-18 06:40:00|1924.66|1914.46|1927.88|1917.68|1927.91|1917.71|1921.55|1911.35|590
1710744300000|2024-03-18 06:45:00|1927.91|1917.71|1930.12|1919.92|1930.36|1920.16|1925.53|1915.33|632
1710744600000|2024-03-18 06:50:00|1930.17|1919.97|1930.95|1920.75|1933.36|1923.16|1929.5|1919.3|773
1710744900000|2024-03-18 06:55:00|1930.89|1920.69|1933.38|1923.18|1933.8|1923.6|1930.32|1920.12|768
1710745200000|2024-03-18 07:00:00|1933.26|1923.06|1936.55|1926.35|1936.55|1926.35|1930.74|1920.54|799
1710745500000|2024-03-18 07:05:00|1936.35|1926.15|1933.52|1923.32|1942.35|1932.15|1933.39|1923.19|765
1710745800000|2024-03-18 07:10:00|1933.49|1923.29|1941.21|1931.01|1942.59|1932.39|1928.15|1917.95|909
1710746100000|2024-03-18 07:15:00|1941.23|1931.03|1937.48|1927.28|1943.95|1933.75|1935.32|1925.12|1066
1710746400000|2024-03-18 07:20:00|1937.55|1927.35|1937.54|1927.34|1942.34|1932.14|1929.21|1919.01|1034
1710746700000|2024-03-18 07:25:00|1937.56|1927.36|1943.75|1933.55|1945.55|1935.35|1933.09|1922.89|982
1710747000000|2024-03-18 07:30:00|1943.63|1933.43|1948.74|1938.54|1948.74|1938.54|1940.43|1930.23|912
1710747300000|2024-03-18 07:35:00|1949.15|1938.95|1950.86|1940.66|1951.27|1941.07|1948|1937.8|820
1710747600000|2024-03-18 07:40:00|1950.92|1940.72|1953.57|1943.37|1953.75|1943.55|1945.48|1935.28|907
1710747900000|2024-03-18 07:45:00|1953.31|1943.11|1950.42|1940.22|1954.03|1943.83|1950.42|1940.22|817
1710748200000|2024-03-18 07:50:00|1950.53|1940.33|1944.5|1934.3|1950.82|1940.62|1941.31|1931.11|842
1710748500000|2024-03-18 07:55:00|1944.49|1934.29|1951.62|1941.42|1953.87|1943.67|1943.75|1933.55|854
1710748800000|2024-03-18 08:00:00|1951.58|1941.38|1945.96|1935.76|1954.15|1943.95|1941.45|1931.25|942
1710749100000|2024-03-18 08:05:00|1946.09|1935.89|1932.02|1921.82|1947.05|1936.85|1931.32|1921.12|978
1710749400000|2024-03-18 08:10:00|1932.03|1921.83|1929.59|1919.39|1932.96|1922.76|1926.18|1915.98|992
1710749700000|2024-03-18 08:15:00|1929.62|1919.42|1927.48|1917.28|1936.63|1926.43|1923.01|1912.81|1034
1710750000000|2024-03-18 08:20:00|1927.5|1917.3|1912.57|1902.37|1928.78|1918.58|1911.31|1901.11|1079
1710750300000|2024-03-18 08:25:00|1912.65|1902.45|1907.59|1897.39|1914.92|1904.72|1900.47|1890.27|1135
1710750600000|2024-03-18 08:30:00|1907.71|1897.51|1915.39|1905.19|1916.87|1906.67|1901.15|1890.95|1047
1710750900000|2024-03-18 08:35:00|1915.32|1905.12|1907.55|1897.35|1919.04|1908.84|1903.85|1893.65|943
1710751200000|2024-03-18 08:40:00|1907.56|1897.36|1909.5|1899.3|1910.3|1900.1|1903.53|1893.33|969
1710751500000|2024-03-18 08:45:00|1909.47|1899.27|1915.55|1905.35|1917.7|1907.5|1909.43|1899.23|901
1710751800000|2024-03-18 08:50:00|1915.53|1905.33|1922.84|1912.64|1926.8|1916.6|1915.43|1905.23|975
1710752100000|2024-03-18 08:55:00|1922.78|1912.58|1913.63|1903.43|1924.34|1914.14|1913.54|1903.34|910
1710752400000|2024-03-18 09:00:00|1913.62|1903.42|1904.66|1894.46|1914.88|1904.68|1899.62|1889.42|876
1710752700000|2024-03-18 09:05:00|1904.6|1894.4|1894.91|1884.71|1905.67|1895.47|1892.8|1882.6|1009
1710753000000|2024-03-18 09:10:00|1894.95|1884.75|1896.56|1886.36|1898.41|1888.21|1892.95|1882.75|953
1710753300000|2024-03-18 09:15:00|1896.59|1886.39|1903.76|1893.56|1904.55|1894.35|1894.08|1883.88|862
1710753600000|2024-03-18 09:20:00|1903.51|1893.31|1901.4|1891.2|1908.85|1898.65|1898.29|1888.09|753
1710753900000|2024-03-18 09:25:00|1901.42|1891.22|1904.1|1893.9|1909.12|1898.92|1900.64|1890.44|965
1710754200000|2024-03-18 09:30:00|1904.17|1893.97|1892|1881.8|1904.95|1894.75|1891.8|1881.6|730
1710754500000|2024-03-18 09:35:00|1891.95|1881.75|1889.98|1879.78|1899.65|1889.45|1889.75|1879.55|857
1710754800000|2024-03-18 09:40:00|1889.91|1879.71|1887.47|1877.27|1890.62|1880.42|1882.59|1872.39|1019
1710755100000|2024-03-18 09:45:00|1887.49|1877.29|1891.79|1881.59|1894.5|1884.3|1884.04|1873.84|1093
1710755400000|2024-03-18 09:50:00|1891.72|1881.52|1877.72|1867.52|1892.84|1882.64|1877.43|1867.23|841
1710755700000|2024-03-18 09:55:00|1877.82|1867.62|1883.64|1873.44|1885.8|1875.6|1877|1866.8|964
1710756000000|2024-03-18 10:00:00|1883.62|1873.42|1887.46|1877.26|1892.69|1882.49|1883.18|1872.98|625
1710756300000|2024-03-18 10:05:00|1887.53|1877.33|1893.07|1882.87|1893.3|1883.1|1882.57|1872.37|910
1710756600000|2024-03-18 10:10:00|1893.05|1882.85|1898.09|1887.89|1899.83|1889.63|1892.04|1881.84|940
1710756900000|2024-03-18 10:15:00|1898.31|1888.11|1910.46|1900.26|1910.88|1900.68|1893.86|1883.66|1020
1710757200000|2024-03-18 10:20:00|1910.33|1900.13|1904.21|1894.01|1913.26|1903.06|1901.25|1891.05|1017
1710757500000|2024-03-18 10:25:00|1904.2|1894|1907.62|1897.42|1912.85|1902.65|1903.94|1893.74|994
1710757800000|2024-03-18 10:30:00|1907.7|1897.5|1912.55|1902.35|1913.45|1903.25|1907.4|1897.2|1011
1710758100000|2024-03-18 10:35:00|1912.53|1902.33|1916.99|1906.79|1918.43|1908.23|1911.7|1901.5|763
1710758400000|2024-03-18 10:40:00|1917.05|1906.85|1922.08|1911.88|1922.15|1911.95|1915.91|1905.71|777
1710758700000|2024-03-18 10:45:00|1921.56|1911.36|1923.75|1913.55|1924.23|1914.03|1917.17|1906.97|816
1710759000000|2024-03-18 10:50:00|1923.85|1913.65|1930.95|1920.75|1931.11|1920.91|1922.16|1911.96|718
1710759300000|2024-03-18 10:55:00|1931.11|1920.91|1935.68|1925.48|1935.71|1925.51|1930.07|1919.87|724
1710759600000|2024-03-18 11:00:00|1935.69|1925.49|1925.38|1915.18|1936.35|1926.15|1923.2|1913|869
1710759900000|2024-03-18 11:05:00|1925.69|1915.49|1922.51|1912.31|1927.75|1917.55|1918.74|1908.54|784
1710760200000|2024-03-18 11:10:00|1922.47|1912.27|1932.42|1922.22|1934.15|1923.95|1921.05|1910.85|735
1710760500000|2024-03-18 11:15:00|1932.39|1922.19|1927.47|1917.27|1934.75|1924.55|1921.6|1911.4|785
1710760800000|2024-03-18 11:20:00|1927.51|1917.31|1933.13|1922.93|1933.9|1923.7|1927.17|1916.97|699
1710761100000|2024-03-18 11:25:00|1933.15|1922.95|1935.48|1925.28|1937.25|1927.05|1931.92|1921.72|843
1710761400000|2024-03-18 11:30:00|1935.43|1925.23|1941.13|1930.93|1941.2|1931|1935.43|1925.23|689
1710761700000|2024-03-18 11:35:00|1941.1|1930.9|1941.57|1931.37|1942.95|1932.75|1939.34|1929.14|616
1710762000000|2024-03-18 11:40:00|1941.69|1931.49|1937.9|1927.7|1943.68|1933.48|1936.05|1925.85|711
1710762300000|2024-03-18 11:45:00|1937.91|1927.71|1930.87|1920.67|1939.95|1929.75|1928.78|1918.58|760
1710762600000|2024-03-18 11:50:00|1930.97|1920.77|1931.52|1921.32|1933.16|1922.96|1929.72|1919.52|829
1710762900000|2024-03-18 11:55:00|1931.43|1921.23|1927.83|1917.63|1931.75|1921.55|1926.89|1916.69|746
1710763200000|2024-03-18 12:00:00|1927.63|1917.43|1923.73|1913.53|1932.68|1922.48|1923.36|1913.16|832
1710763500000|2024-03-18 12:05:00|1923.71|1913.51|1927.81|1917.61|1929.5|1919.3|1919.99|1909.79|819
1710763800000|2024-03-18 12:10:00|1927.83|1917.63|1920.92|1910.72|1931.75|1921.55|1920.33|1910.13|858
1710764100000|2024-03-18 12:15:00|1921.1|1910.9|1917.29|1907.09|1923.22|1913.02|1915.15|1904.95|1002
1710764400000|2024-03-18 12:20:00|1917.19|1906.99|1919.15|1908.95|1920.25|1910.05|1913.52|1903.32|1002
1710764700000|2024-03-18 12:25:00|1919.14|1908.94|1923.18|1912.98|1923.25|1913.05|1914.93|1904.73|889
1710765000000|2024-03-18 12:30:00|1923.15|1912.95|1922.32|1912.12|1925|1914.8|1920.29|1910.09|831
1710765300000|2024-03-18 12:35:00|1922.28|1912.08|1934.28|1924.08|1934.66|1924.46|1920.28|1910.08|807
1710765600000|2024-03-18 12:40:00|1934.25|1924.05|1921.53|1911.33|1934.69|1924.49|1919.79|1909.59|864
1710765900000|2024-03-18 12:45:00|1921.57|1911.37|1923.28|1913.08|1928.2|1918|1919.19|1908.99|874
1710766200000|2024-03-18 12:50:00|1923.3|1913.1|1931.54|1921.34|1932.24|1922.04|1922.65|1912.45|814
1710766500000|2024-03-18 12:55:00|1931.55|1921.35|1929.94|1919.74|1932.44|1922.24|1928.95|1918.75|626
1710766800000|2024-03-18 13:00:00|1929.92|1919.72|1918.18|1907.98|1931.15|1920.95|1917.47|1907.27|751
1710767100000|2024-03-18 13:05:00|1917.89|1907.69|1921.75|1911.55|1922.9|1912.7|1917.37|1907.17|739
1710767400000|2024-03-18 13:10:00|1921.49|1911.29|1918.77|1908.57|1927.35|1917.15|1918.77|1908.57|732
1710767700000|2024-03-18 13:15:00|1918.8|1908.6|1908.5|1898.3|1923.15|1912.95|1908.34|1898.14|968
1710768000000|2024-03-18 13:20:00|1908.59|1898.39|1896|1885.8|1909.7|1899.5|1895.2|1885|1005
1710768300000|2024-03-18 13:25:00|1896.07|1885.87|1897.41|1887.21|1899.6|1889.4|1887.69|1877.49|1111
1710768600000|2024-03-18 13:30:00|1897.39|1887.19|1908.55|1898.35|1909.18|1898.98|1895.57|1885.37|1011
1710768900000|2024-03-18 13:35:00|1908.32|1898.12|1912.68|1902.48|1916.13|1905.93|1907.78|1897.58|1008
1710769200000|2024-03-18 13:40:00|1912.66|1902.46|1890.37|1880.17|1913.83|1903.63|1890.23|1880.03|1090
1710769500000|2024-03-18 13:45:00|1890.24|1880.04|1885.18|1874.98|1893.12|1882.92|1877.85|1867.65|1150
1710769800000|2024-03-18 13:50:00|1885.11|1874.91|1889.65|1879.45|1896.5|1886.3|1883.96|1873.76|1107
1710770100000|2024-03-18 13:55:00|1889.84|1879.64|1886.18|1875.98|1892.07|1881.87|1881.67|1871.47|1072
1710770400000|2024-03-18 14:00:00|1886.36|1876.16|1881.1|1870.9|1891.19|1880.99|1874.49|1864.29|1099
1710770700000|2024-03-18 14:05:00|1881.07|1870.87|1874.98|1864.78|1881.78|1871.58|1873.04|1862.84|1108
1710771000000|2024-03-18 14:10:00|1875.38|1865.18|1891.78|1881.58|1891.91|1881.71|1874.81|1864.61|1044
1710771300000|2024-03-18 14:15:00|1891.56|1881.36|1884.11|1873.91|1895.83|1885.63|1882.77|1872.57|986
1710771600000|2024-03-18 14:20:00|1884.16|1873.96|1880.65|1870.45|1884.81|1874.61|1877.03|1866.83|975
1710771900000|2024-03-18 14:25:00|1880.27|1870.07|1876.58|1866.38|1886.1|1875.9|1875|1864.8|866
1710772200000|2024-03-18 14:30:00|1876.86|1866.66|1865.73|1855.53|1879.54|1869.34|1864.63|1854.43|1106
1710772500000|2024-03-18 14:35:00|1865.62|1855.42|1863.74|1853.54|1870.19|1859.99|1861.62|1851.42|1116
1710772800000|2024-03-18 14:40:00|1863.77|1853.57|1855.15|1844.95|1867.9|1857.7|1854.54|1844.34|1079
1710773100000|2024-03-18 14:45:00|1855.18|1844.98|1859.3|1849.1|1866.06|1855.86|1853.95|1843.75|1121
1710773400000|2024-03-18 14:50:00|1859.22|1849.02|1847.23|1837.03|1861.85|1851.65|1844.27|1834.07|1127
1710773700000|2024-03-18 14:55:00|1847.24|1837.04|1854.64|1844.44|1855.35|1845.15|1844.06|1833.86|1093
1710774000000|2024-03-18 15:00:00|1854.55|1844.35|1851.84|1841.64|1861.2|1851|1850.55|1840.35|1048
1710774300000|2024-03-18 15:05:00|1851.14|1840.94|1843.28|1833.08|1851.16|1840.96|1839.7|1829.5|1099
1710774600000|2024-03-18 15:10:00|1843.26|1833.06|1839.63|1829.43|1845.93|1835.73|1836.77|1826.57|1112
1710774900000|2024-03-18 15:15:00|1839.62|1829.42|1834.39|1824.19|1845.16|1834.96|1833.88|1823.68|1118
1710775200000|2024-03-18 15:20:00|1834.24|1824.04|1840.47|1830.27|1844.15|1833.95|1830.37|1820.17|1058
1710775500000|2024-03-18 15:25:00|1840.71|1830.51|1848.15|1837.95|1849.46|1839.26|1840.29|1830.09|938
1710775800000|2024-03-18 15:30:00|1848.12|1837.92|1856.31|1846.11|1856.31|1846.11|1844.52|1834.32|942
1710776100000|2024-03-18 15:35:00|1855.71|1845.51|1871.68|1861.48|1872.65|1862.45|1855.71|1845.51|903
1710776400000|2024-03-18 15:40:00|1871.66|1861.46|1871.43|1861.23|1872.8|1862.6|1866.4|1856.2|892
1710776700000|2024-03-18 15:45:00|1871.44|1861.24|1868.52|1858.32|1873.25|1863.05|1864.06|1853.86|983
1710777000000|2024-03-18 15:50:00|1868.62|1858.42|1861.55|1851.35|1874.48|1864.28|1860.87|1850.67|846
1710777300000|2024-03-18 15:55:00|1861.51|1851.31|1864.56|1854.36|1864.67|1854.47|1854.94|1844.74|738
1710777600000|2024-03-18 16:00:00|1864.67|1854.47|1854.69|1844.49|1866.33|1856.13|1854.64|1844.44|969
1710777900000|2024-03-18 16:05:00|1854.64|1844.44|1865.9|1855.7|1865.9|1855.7|1854.23|1844.03|881
1710778200000|2024-03-18 16:10:00|1865.85|1855.65|1869.45|1859.25|1869.45|1859.25|1862.04|1851.84|740
1710778500000|2024-03-18 16:15:00|1869.5|1859.3|1887.26|1877.06|1888.1|1877.9|1869.15|1858.95|684
1710778800000|2024-03-18 16:20:00|1887.21|1877.01|1881.01|1870.81|1890.4|1880.2|1879.34|1869.14|1008
1710779100000|2024-03-18 16:25:00|1880.78|1870.58|1879.19|1868.99|1884.3|1874.1|1875.74|1865.54|1017
1710779400000|2024-03-18 16:30:00|1879.27|1869.07|1865.54|1855.34|1880.88|1870.68|1865.54|1855.34|990
1710779700000|2024-03-18 16:35:00|1865.55|1855.35|1872.43|1862.23|1873.4|1863.2|1864.3|1854.1|1006
1710780000000|2024-03-18 16:40:00|1872.45|1862.25|1881.91|1871.71|1883.4|1873.2|1872.45|1862.25|905
1710780300000|2024-03-18 16:45:00|1881.43|1871.23|1866.18|1855.98|1882.47|1872.27|1865.42|1855.22|1057
1710780600000|2024-03-18 16:50:00|1866.42|1856.22|1846.65|1836.45|1866.67|1856.47|1846.36|1836.16|917
1710780900000|2024-03-18 16:55:00|1846.66|1836.46|1849|1838.8|1849.41|1839.21|1840.73|1830.53|1085
1710781200000|2024-03-18 17:00:00|1849.1|1838.9|1833.2|1823|1850.89|1840.69|1830.73|1820.53|1119
1710781500000|2024-03-18 17:05:00|1833.15|1822.95|1822.34|1812.14|1833.15|1822.95|1814.86|1804.66|1138
1710781800000|2024-03-18 17:10:00|1822.38|1812.18|1834.31|1824.11|1835.46|1825.26|1821.7|1811.5|1123
1710782100000|2024-03-18 17:15:00|1834.35|1824.15|1843.46|1833.26|1851.59|1841.39|1833.77|1823.57|1078
1710782400000|2024-03-18 17:20:00|1843.14|1832.94|1826.7|1816.5|1844.29|1834.09|1824.83|1814.63|1141
1710782700000|2024-03-18 17:25:00|1826.43|1816.23|1837.07|1826.87|1838.22|1828.02|1823.49|1813.29|1068
1710783000000|2024-03-18 17:30:00|1837.25|1827.05|1845.17|1834.97|1848.15|1837.95|1830.97|1820.77|1102
1710783300000|2024-03-18 17:35:00|1845.22|1835.02|1839.55|1829.35|1850.53|1840.33|1839.46|1829.26|1072
1710783600000|2024-03-18 17:40:00|1839.16|1828.96|1838.79|1828.59|1839.8|1829.6|1827.2|1817|1120
1710783900000|2024-03-18 17:45:00|1838.72|1828.52|1836.6|1826.4|1844.56|1834.36|1832.8|1822.6|1074
1710784200000|2024-03-18 17:50:00|1837.09|1826.89|1844.54|1834.34|1848.39|1838.19|1836.19|1825.99|1075
1710784500000|2024-03-18 17:55:00|1844.6|1834.4|1842.54|1832.34|1849.65|1839.45|1841.36|1831.16|1054
1710784800000|2024-03-18 18:00:00|1842.56|1832.36|1837.37|1827.17|1845.71|1835.51|1835.24|1825.04|1050
1710785100000|2024-03-18 18:05:00|1837.25|1827.05|1844.84|1834.64|1846.46|1836.26|1833.88|1823.68|1036
1710785400000|2024-03-18 18:10:00|1844.95|1834.75|1848.8|1838.6|1852.22|1842.02|1842.43|1832.23|1036
1710785700000|2024-03-18 18:15:00|1849.06|1838.86|1842.22|1832.02|1849.49|1839.29|1841.27|1831.07|1037
1710786000000|2024-03-18 18:20:00|1841.92|1831.72|1835.57|1825.37|1842.89|1832.69|1834.87|1824.67|982
1710786300000|2024-03-18 18:25:00|1835.6|1825.4|1835.32|1825.12|1840.63|1830.43|1829.43|1819.23|965
1710786600000|2024-03-18 18:30:00|1835.28|1825.08|1831.77|1821.57|1839.25|1829.05|1829.37|1819.17|1036
1710786900000|2024-03-18 18:35:00|1831.78|1821.58|1821.87|1811.67|1832.75|1822.55|1821.48|1811.28|929
1710787200000|2024-03-18 18:40:00|1821.92|1811.72|1824.11|1813.91|1825.4|1815.2|1820.7|1810.5|917
1710787500000|2024-03-18 18:45:00|1824.28|1814.08|1829.21|1819.01|1830|1819.8|1822.65|1812.45|849
1710787800000|2024-03-18 18:50:00|1829.26|1819.06|1824.61|1814.41|1835.08|1824.88|1824.17|1813.97|1014
1710788100000|2024-03-18 18:55:00|1824.57|1814.37|1818.22|1808.02|1825.23|1815.03|1817.6|1807.4|935
1710788400000|2024-03-18 19:00:00|1818.24|1808.04|1812.33|1802.13|1819.16|1808.96|1811.06|1800.86|1030
1710788700000|2024-03-18 19:05:00|1812.29|1802.09|1819.2|1809|1820.53|1810.33|1809.66|1799.46|969
1710789000000|2024-03-18 19:10:00|1819.13|1808.93|1822.62|1812.42|1824.19|1813.99|1818.75|1808.55|939
1710789300000|2024-03-18 19:15:00|1822.66|1812.46|1823.78|1813.58|1827.9|1817.7|1819.18|1808.98|916
1710789600000|2024-03-18 19:20:00|1823.59|1813.39|1830.92|1820.72|1834.42|1824.22|1823.09|1812.89|989
1710789900000|2024-03-18 19:25:00|1831.1|1820.9|1845.75|1835.55|1848.07|1837.87|1831.1|1820.9|731
1710790200000|2024-03-18 19:30:00|1845.96|1835.76|1839.36|1829.16|1846.43|1836.23|1837.58|1827.38|890
1710790500000|2024-03-18 19:35:00|1839.38|1829.18|1838.6|1828.4|1842.21|1832.01|1837.71|1827.51|781
1710790800000|2024-03-18 19:40:00|1838.63|1828.43|1834.49|1824.29|1838.69|1828.49|1833.35|1823.15|892
1710791100000|2024-03-18 19:45:00|1834.55|1824.35|1831.14|1820.94|1839.58|1829.38|1831.07|1820.87|870
1710791400000|2024-03-18 19:50:00|1831.09|1820.89|1825.27|1815.07|1831.24|1821.04|1822.99|1812.79|830
1710791700000|2024-03-18 19:55:00|1825.33|1815.13|1824.37|1814.17|1829.03|1818.83|1822.95|1812.75|894
1710792000000|2024-03-18 20:00:00|1824.34|1814.14|1832.9|1822.7|1832.99|1822.79|1824.34|1814.14|816
1710792300000|2024-03-18 20:05:00|1832.78|1822.58|1835.94|1825.74|1836.93|1826.73|1831.96|1821.76|836
1710792600000|2024-03-18 20:10:00|1835.9|1825.7|1835.23|1825.03|1838.87|1828.67|1833.2|1823|870
1710792900000|2024-03-18 20:15:00|1835.22|1825.02|1841.93|1831.73|1842.52|1832.32|1835.12|1824.92|839
1710793200000|2024-03-18 20:20:00|1841.94|1831.74|1842.57|1832.37|1843.94|1833.74|1834.12|1823.92|857
1710793500000|2024-03-18 20:25:00|1842.7|1832.5|1847.22|1837.02|1848.62|1838.42|1841.26|1831.06|580
1710793800000|2024-03-18 20:30:00|1847.27|1837.07|1850.44|1840.24|1851.36|1841.16|1844.99|1834.79|704
1710794100000|2024-03-18 20:35:00|1850.49|1840.29|1851.29|1841.09|1853.84|1843.64|1850.03|1839.83|589
1710794400000|2024-03-18 20:40:00|1851.27|1841.07|1849.93|1839.73|1851.62|1841.42|1848.43|1838.23|608
1710794700000|2024-03-18 20:45:00|1849.98|1839.78|1850.99|1840.79|1854.09|1843.89|1844.56|1834.36|861
1710795000000|2024-03-18 20:50:00|1850.88|1840.68|1847.46|1837.26|1854.19|1843.99|1845.88|1835.68|795
1710795300000|2024-03-18 20:55:00|1847.42|1837.22|1848.13|1837.93|1850.3|1840.1|1846.84|1836.64|651
1710795600000|2024-03-18 21:00:00|1848.12|1837.92|1857.38|1847.18|1857.42|1847.22|1847.37|1837.17|723
1710795900000|2024-03-18 21:05:00|1857.42|1847.22|1861.38|1851.18|1861.64|1851.44|1856.99|1846.79|561
1710796200000|2024-03-18 21:10:00|1861.39|1851.19|1861.28|1851.08|1861.55|1851.35|1858.37|1848.17|589
1710796500000|2024-03-18 21:15:00|1861.26|1851.06|1859.45|1849.25|1862.96|1852.76|1859.45|1849.25|540
1710796800000|2024-03-18 21:20:00|1859.48|1849.28|1859.89|1849.69|1862.86|1852.66|1857.81|1847.61|550
1710797100000|2024-03-18 21:25:00|1859.88|1849.68|1864.93|1854.73|1865.12|1854.92|1859.21|1849.01|594
1710797400000|2024-03-18 21:30:00|1864.86|1854.66|1863.88|1853.68|1868.58|1858.38|1860.95|1850.75|505
1710797700000|2024-03-18 21:35:00|1864.02|1853.82|1857.02|1846.82|1868.08|1857.88|1856.58|1846.38|630
1710798000000|2024-03-18 21:40:00|1856.96|1846.76|1852.02|1841.82|1857.12|1846.92|1852.02|1841.82|383
1710798300000|2024-03-18 21:45:00|1852.01|1841.81|1853.85|1843.65|1853.85|1843.65|1850.98|1840.78|282
1710798600000|2024-03-18 21:50:00|1854.16|1843.96|1854.56|1844.36|1854.65|1844.45|1853.67|1843.47|192
1710798900000|2024-03-18 21:55:00|1854.58|1844.38|1852.03|1841.83|1854.58|1844.38|1850.28|1840.08|390
1710799200000|2024-03-18 22:00:00|1852.02|1841.82|1848.31|1838.11|1852.02|1841.82|1847.95|1837.75|549
1710799500000|2024-03-18 22:05:00|1848.37|1838.17|1850.74|1840.54|1850.94|1840.74|1846|1835.8|784
1710799800000|2024-03-18 22:10:00|1850.64|1840.44|1849.49|1839.29|1852.05|1841.85|1849.27|1839.07|586
1710800100000|2024-03-18 22:15:00|1849.48|1839.28|1843.77|1833.57|1852.35|1842.15|1839.66|1829.46|942
1710800400000|2024-03-18 22:20:00|1843.76|1833.56|1838.04|1827.84|1844.68|1834.48|1837.02|1826.82|918
1710800700000|2024-03-18 22:25:00|1838.3|1828.1|1837.21|1827.01|1839.89|1829.69|1834.83|1824.63|826
1710801000000|2024-03-18 22:30:00|1837.15|1826.95|1841.09|1830.89|1844.56|1834.36|1835.94|1825.74|819
1710801300000|2024-03-18 22:35:00|1841.07|1830.87|1835.62|1825.42|1841.49|1831.29|1832.75|1822.55|945
1710801600000|2024-03-18 22:40:00|1835.67|1825.47|1830.96|1820.76|1837.77|1827.57|1829.63|1819.43|1014
1710801900000|2024-03-18 22:45:00|1830.73|1820.53|1839.45|1829.25|1840.19|1829.99|1829.72|1819.52|944
1710802200000|2024-03-18 22:50:00|1839.5|1829.3|1839.88|1829.68|1842.4|1832.2|1835.35|1825.15|843
1710802500000|2024-03-18 22:55:00|1839.87|1829.67|1841.81|1831.61|1841.96|1831.76|1837.64|1827.44|819
1710802800000|2024-03-18 23:00:00|1841.96|1831.76|1841.51|1831.31|1842.41|1832.21|1837.12|1826.92|776
1710803100000|2024-03-18 23:05:00|1841.45|1831.25|1848.6|1838.4|1848.83|1838.63|1840.97|1830.77|696
1710803400000|2024-03-18 23:10:00|1848.78|1838.58|1849.57|1839.37|1850.25|1840.05|1846.93|1836.73|656
1710803700000|2024-03-18 23:15:00|1849.52|1839.32|1852.24|1842.04|1852.28|1842.08|1847.93|1837.73|673
1710804000000|2024-03-18 23:20:00|1852.09|1841.89|1856.13|1845.93|1856.87|1846.67|1851.59|1841.39|682
1710804300000|2024-03-18 23:25:00|1856.05|1845.85|1852.15|1841.95|1856.25|1846.05|1850.95|1840.75|677
1710804600000|2024-03-18 23:30:00|1852.17|1841.97|1846.98|1836.78|1852.23|1842.03|1845.52|1835.32|738
1710804900000|2024-03-18 23:35:00|1847.05|1836.85|1846.93|1836.73|1847.87|1837.67|1842.34|1832.14|777
1710805200000|2024-03-18 23:40:00|1846.94|1836.74|1844.57|1834.37|1849.26|1839.06|1844.36|1834.16|690
1710805500000|2024-03-18 23:45:00|1844.59|1834.39|1837.86|1827.66|1844.6|1834.4|1836.96|1826.76|772
1710805800000|2024-03-18 23:50:00|1837.82|1827.62|1838.57|1828.37|1839.55|1829.35|1836.89|1826.69|728
1710806100000|2024-03-18 23:55:00|1838.59|1828.39|1835.35|1825.15|1839.28|1829.08|1834.4|1824.2|708
1710806400000|2024-03-19 00:00:00|1835.43|1825.23|1837.78|1827.58|1839.3|1829.1|1830.46|1820.26|953
1710806700000|2024-03-19 00:05:00|1837.56|1827.36|1833.63|1823.43|1842.35|1832.15|1833|1822.8|957
1710807000000|2024-03-19 00:10:00|1833.58|1823.38|1832.65|1822.45|1834.93|1824.73|1829.47|1819.27|884
1710807300000|2024-03-19 00:15:00|1832.64|1822.44|1848.84|1838.64|1848.91|1838.71|1832.39|1822.19|883
1710807600000|2024-03-19 00:20:00|1848.87|1838.67|1836.54|1826.34|1851.24|1841.04|1835.64|1825.44|1073
1710807900000|2024-03-19 00:25:00|1836.37|1826.17|1831.59|1821.39|1837.9|1827.7|1825.23|1815.03|1024
1710808200000|2024-03-19 00:30:00|1831.56|1821.36|1836.95|1826.75|1838|1827.8|1829.81|1819.61|1073
1710808500000|2024-03-19 00:35:00|1836.9|1826.7|1816.02|1805.82|1837.35|1827.15|1815.59|1805.39|1066
1710808800000|2024-03-19 00:40:00|1815.96|1805.76|1810.23|1800.03|1817.85|1807.65|1807.15|1796.95|1092
1710809100000|2024-03-19 00:45:00|1810.29|1800.09|1801|1790.8|1812.26|1802.06|1800.86|1790.66|1097
1710809400000|2024-03-19 00:50:00|1800.83|1790.63|1791.72|1781.52|1801.53|1791.33|1788.58|1778.38|1065
1710809700000|2024-03-19 00:55:00|1791.98|1781.78|1793.7|1783.5|1797.01|1786.81|1787.35|1777.15|1115
1710810000000|2024-03-19 01:00:00|1793.96|1783.76|1782.45|1772.25|1795.92|1785.72|1782.32|1772.12|1086
1710810300000|2024-03-19 01:05:00|1782.35|1772.15|1776.69|1766.49|1784.59|1774.39|1775.94|1765.74|1020
1710810600000|2024-03-19 01:10:00|1776.68|1766.48|1777.47|1767.27|1780.37|1770.17|1773.4|1763.2|1084
1710810900000|2024-03-19 01:15:00|1777.37|1767.17|1773.22|1763.02|1783.85|1773.65|1772.14|1761.94|1122
1710811200000|2024-03-19 01:20:00|1773.25|1763.05|1772.62|1762.42|1774.9|1764.7|1761.03|1750.83|1099
1710811500000|2024-03-19 01:25:00|1772.5|1762.3|1762.12|1751.92|1772.92|1762.72|1754.49|1744.29|1122
1710811800000|2024-03-19 01:30:00|1762.24|1752.04|1748.3|1738.1|1765.96|1755.76|1746.07|1735.87|1133
1710812100000|2024-03-19 01:35:00|1748.51|1738.31|1751.67|1741.47|1754.16|1743.96|1745.65|1735.45|1148
1710812400000|2024-03-19 01:40:00|1751.31|1741.11|1769.55|1759.35|1769.93|1759.73|1751.31|1741.11|1079
1710812700000|2024-03-19 01:45:00|1769.43|1759.23|1753.28|1743.08|1770.65|1760.45|1752.23|1742.03|1083
1710813000000|2024-03-19 01:50:00|1753.3|1743.1|1758.13|1747.93|1761.11|1750.91|1749.2|1739|1117
1710813300000|2024-03-19 01:55:00|1758.1|1747.9|1761.77|1751.57|1764.87|1754.67|1757.19|1746.99|1065
1710813600000|2024-03-19 02:00:00|1761.86|1751.66|1766.99|1756.79|1772.56|1762.36|1761.05|1750.85|1074
1710813900000|2024-03-19 02:05:00|1767.04|1756.84|1778.87|1768.67|1782.11|1771.91|1765.74|1755.54|1013
1710814200000|2024-03-19 02:10:00|1778.84|1768.64|1782.39|1772.19|1783.59|1773.39|1778.53|1768.33|897
1710814500000|2024-03-19 02:15:00|1782.69|1772.49|1780.44|1770.24|1784.73|1774.53|1778.54|1768.34|1002
1710814800000|2024-03-19 02:20:00|1780.47|1770.27|1783.97|1773.77|1785.48|1775.28|1779.34|1769.14|848
1710815100000|2024-03-19 02:25:00|1783.92|1773.72|1782.83|1772.63|1785.03|1774.83|1777.97|1767.77|879
1710815400000|2024-03-19 02:30:00|1782.81|1772.61|1791.16|1780.96|1793.12|1782.92|1782.29|1772.09|895
1710815700000|2024-03-19 02:35:00|1791.14|1780.94|1786.04|1775.84|1792.49|1782.29|1782.94|1772.74|919
1710816000000|2024-03-19 02:40:00|1786.06|1775.86|1782.17|1771.97|1789.04|1778.84|1780.02|1769.82|1013
1710816300000|2024-03-19 02:45:00|1782.14|1771.94|1771.2|1761|1782.21|1772.01|1770.5|1760.3|1123
1710816600000|2024-03-19 02:50:00|1771.07|1760.87|1775.43|1765.23|1778.65|1768.45|1765.62|1755.42|1081
1710816900000|2024-03-19 02:55:00|1775.45|1765.25|1771.36|1761.16|1777.56|1767.36|1770.21|1760.01|964
1710817200000|2024-03-19 03:00:00|1771.37|1761.17|1774.47|1764.27|1775.18|1764.98|1764.54|1754.34|1108
1710817500000|2024-03-19 03:05:00|1774.37|1764.17|1779.75|1769.55|1782.38|1772.18|1773.89|1763.69|1071
1710817800000|2024-03-19 03:10:00|1779.68|1769.48|1774.88|1764.68|1780.84|1770.64|1771.1|1760.9|1116
1710818100000|2024-03-19 03:15:00|1775.07|1764.87|1784.89|1774.69|1786.63|1776.43|1769.71|1759.51|1115
1710818400000|2024-03-19 03:20:00|1784.79|1774.59|1776.49|1766.29|1785.01|1774.81|1775.34|1765.14|1110
1710818700000|2024-03-19 03:25:00|1776.42|1766.22|1771.38|1761.18|1779.86|1769.66|1770.96|1760.76|1087
1710819000000|2024-03-19 03:30:00|1771.41|1761.21|1757.7|1747.5|1773.99|1764.35|1757.22|1747.02|1114
1710819300000|2024-03-19 03:35:00|1757.52|1747.32|1746.3|1736.1|1762.01|1751.81|1746.26|1736.06|1114
1710819600000|2024-03-19 03:40:00|1746.33|1736.13|1754.19|1743.99|1754.5|1744.3|1742.73|1732.53|1084
1710819900000|2024-03-19 03:45:00|1754.4|1744.2|1773.03|1762.83|1773.97|1763.77|1754.24|1744.04|1075
1710820200000|2024-03-19 03:50:00|1772.94|1762.74|1782.22|1772.02|1783.78|1773.58|1770|1759.8|1080
1710820500000|2024-03-19 03:55:00|1782.17|1771.97|1774.81|1764.61|1783.45|1773.25|1772.39|1762.19|1073
1710820800000|2024-03-19 04:00:00|1774.8|1764.6|1772.15|1761.95|1783.41|1773.21|1771.67|1761.47|1073
1710821100000|2024-03-19 04:05:00|1772.12|1761.92|1778.99|1768.79|1783.3|1773.1|1767.82|1757.62|1038
1710821400000|2024-03-19 04:10:00|1778.58|1768.38|1776.2|1766|1780.99|1770.79|1775.37|1765.17|1034
1710821700000|2024-03-19 04:15:00|1776.24|1766.04|1758.95|1748.75|1777.32|1767.12|1758.07|1747.87|1113
1710822000000|2024-03-19 04:20:00|1758.98|1748.78|1771.03|1760.83|1772.15|1761.95|1758.77|1748.57|1116
1710822300000|2024-03-19 04:25:00|1771.04|1760.84|1776.41|1766.21|1778.35|1768.15|1770.47|1760.27|969
1710822600000|2024-03-19 04:30:00|1776.44|1766.24|1780.7|1770.5|1781.04|1770.84|1776.07|1765.87|916
1710822900000|2024-03-19 04:35:00|1780.69|1770.49|1759.86|1749.66|1780.74|1770.54|1758.59|1748.39|1047
1710823200000|2024-03-19 04:40:00|1759.77|1749.57|1755.92|1745.72|1761.39|1751.19|1754.3|1744.1|1099
1710823500000|2024-03-19 04:45:00|1755.77|1745.57|1749.55|1739.35|1760.44|1750.24|1745.41|1735.21|1102
1710823800000|2024-03-19 04:50:00|1749.6|1739.4|1753.03|1742.83|1757.25|1747.05|1746.24|1736.04|1078
1710824100000|2024-03-19 04:55:00|1752.97|1742.77|1747.5|1737.3|1757.84|1747.64|1744.63|1734.43|1061
1710824400000|2024-03-19 05:00:00|1747.45|1737.25|1757.99|1747.79|1760.34|1750.14|1746.74|1736.54|1110
1710824700000|2024-03-19 05:05:00|1757.95|1747.75|1751.37|1741.17|1762.92|1752.72|1751.35|1741.15|1080
1710825000000|2024-03-19 05:10:00|1751.36|1741.16|1742.83|1732.63|1751.46|1741.26|1742.41|1732.21|1056
1710825300000|2024-03-19 05:15:00|1742.78|1732.58|1751.43|1741.23|1753.2|1743|1742.19|1731.99|1075
1710825600000|2024-03-19 05:20:00|1750.83|1740.63|1749.75|1739.55|1754.28|1744.08|1746.6|1736.4|1053
1710825900000|2024-03-19 05:25:00|1749.71|1739.51|1731.3|1721.1|1750.98|1740.78|1731.04|1720.84|1082
1710826200000|2024-03-19 05:30:00|1731.27|1721.07|1747.6|1737.4|1751.23|1741.03|1731.01|1720.81|1125
1710826500000|2024-03-19 05:35:00|1747.5|1737.3|1740.21|1730.01|1751.17|1740.97|1737.51|1727.31|1135
1710826800000|2024-03-19 05:40:00|1740.29|1730.09|1730.55|1720.35|1741.09|1730.89|1727.79|1717.59|1137
1710827100000|2024-03-19 05:45:00|1730.68|1720.48|1736.36|1726.16|1736.56|1726.36|1723.2|1713|1018
1710827400000|2024-03-19 05:50:00|1736.73|1726.53|1739.86|1729.66|1742.95|1732.75|1736.2|1726|1100
1710827700000|2024-03-19 05:55:00|1739.87|1729.67|1746.37|1736.17|1747.25|1737.05|1737.81|1727.61|956
1710828000000|2024-03-19 06:00:00|1746.36|1736.16|1744|1733.8|1748.53|1738.33|1738.39|1728.19|1108
1710828300000|2024-03-19 06:05:00|1743.76|1733.56|1735.07|1724.87|1743.76|1733.56|1730.33|1720.13|1097
1710828600000|2024-03-19 06:10:00|1735.08|1724.88|1750.47|1740.27|1752.68|1742.48|1733.63|1723.43|1080
1710828900000|2024-03-19 06:15:00|1750.64|1740.44|1743.27|1733.07|1751.85|1741.65|1741.14|1730.94|1083
1710829200000|2024-03-19 06:20:00|1742.96|1732.76|1746.55|1736.35|1747.27|1737.07|1736.4|1726.2|1086
1710829500000|2024-03-19 06:25:00|1746.52|1736.32|1741.75|1731.55|1747.68|1737.48|1740.31|1730.11|1063
1710829800000|2024-03-19 06:30:00|1741.8|1731.6|1742.38|1732.18|1748.07|1737.87|1741.01|1730.81|997
1710830100000|2024-03-19 06:35:00|1742.45|1732.25|1732.13|1721.93|1742.55|1732.35|1728.21|1718.01|1077
1710830400000|2024-03-19 06:40:00|1732.23|1722.03|1726.23|1716.03|1736.43|1726.23|1725.05|1714.85|1109
1710830700000|2024-03-19 06:45:00|1726.39|1716.19|1722.67|1712.47|1728.63|1718.43|1722.51|1712.31|1042
1710831000000|2024-03-19 06:50:00|1722.65|1712.45|1730.02|1719.82|1733.41|1723.21|1718.67|1708.47|1114
1710831300000|2024-03-19 06:55:00|1729.54|1719.34|1735.43|1725.23|1736.23|1726.03|1729.33|1719.13|1055
1710831600000|2024-03-19 07:00:00|1735.47|1725.27|1717.81|1707.61|1736.71|1726.51|1717.57|1707.37|1108
1710831900000|2024-03-19 07:05:00|1717.86|1707.66|1711.51|1701.31|1724.63|1714.43|1711.47|1701.27|1119
1710832200000|2024-03-19 07:10:00|1711.49|1701.29|1696.37|1686.17|1714.37|1704.17|1694.85|1684.65|1049
1710832500000|2024-03-19 07:15:00|1696.65|1686.45|1707.23|1697.03|1708.92|1698.72|1676.75|1666.55|1135
1710832800000|2024-03-19 07:20:00|1707.52|1697.32|1721.23|1711.03|1721.8|1711.6|1703.42|1693.22|1113
1710833100000|2024-03-19 07:25:00|1720.74|1710.54|1726.17|1715.97|1726.38|1716.18|1717.31|1707.11|1073
1710833400000|2024-03-19 07:30:00|1726.15|1715.95|1713.95|1703.75|1727.53|1717.33|1711.86|1701.66|1060
1710833700000|2024-03-19 07:35:00|1713.96|1703.76|1724.34|1714.14|1724.98|1714.78|1712.75|1702.55|1052
1710834000000|2024-03-19 07:40:00|1723.99|1713.79|1716.28|1706.08|1729.17|1718.97|1715.84|1705.64|1086
1710834300000|2024-03-19 07:45:00|1716.25|1706.05|1730.9|1720.7|1731.55|1721.35|1715.72|1705.52|1066
1710834600000|2024-03-19 07:50:00|1730.75|1720.55|1735.9|1725.7|1736.2|1726|1729.02|1718.82|955
1710834900000|2024-03-19 07:55:00|1735.93|1725.73|1738.84|1728.64|1739|1728.8|1732.21|1722.01|840
1710835200000|2024-03-19 08:00:00|1738.83|1728.63|1723.78|1713.58|1740.13|1729.93|1721.82|1711.62|915
1710835500000|2024-03-19 08:05:00|1723.77|1713.57|1728.86|1718.66|1729.93|1719.73|1721.8|1711.6|993
1710835800000|2024-03-19 08:10:00|1728.88|1718.68|1729.43|1719.23|1735.4|1725.2|1725.4|1715.2|914
1710836100000|2024-03-19 08:15:00|1729.42|1719.22|1713.87|1703.67|1730.67|1720.47|1713.48|1703.28|774
1710836400000|2024-03-19 08:20:00|1713.82|1703.62|1715.43|1705.23|1722.05|1711.85|1712.71|1702.51|986
1710836700000|2024-03-19 08:25:00|1715.3|1705.1|1706.2|1696|1721.31|1711.11|1705.26|1695.06|1092
1710837000000|2024-03-19 08:30:00|1705.76|1695.56|1715.58|1705.38|1724.2|1714|1698.32|1688.12|1095
1710837300000|2024-03-19 08:35:00|1715.71|1705.51|1715.83|1705.63|1722.47|1712.27|1715.26|1705.06|1063
1710837600000|2024-03-19 08:40:00|1715.71|1705.51|1704.04|1693.84|1715.71|1705.51|1702.75|1692.55|1086
1710837900000|2024-03-19 08:45:00|1704.07|1693.87|1690.51|1680.31|1706.69|1696.49|1689.97|1679.77|1122
1710838200000|2024-03-19 08:50:00|1690.26|1680.06|1678.65|1668.45|1701.3|1691.1|1677.74|1667.54|1127
1710838500000|2024-03-19 08:55:00|1678.78|1668.58|1684.43|1674.23|1692.75|1682.55|1676.7|1666.5|1142
1710838800000|2024-03-19 09:00:00|1684.46|1674.26|1690.94|1680.74|1699.31|1689.11|1682.57|1672.37|1105
1710839100000|2024-03-19 09:05:00|1691.24|1681.04|1670.97|1660.77|1692.03|1681.83|1667.75|1657.55|1101
1710839400000|2024-03-19 09:10:00|1671.05|1660.85|1694.26|1684.06|1694.26|1684.06|1654.95|1644.75|1104
1710839700000|2024-03-19 09:15:00|1694|1683.8|1687.73|1677.53|1705.44|1695.24|1684.12|1673.92|1140
1710840000000|2024-03-19 09:20:00|1687.57|1677.37|1697.73|1687.53|1700.78|1690.58|1686.15|1675.95|1129
1710840300000|2024-03-19 09:25:00|1698.32|1688.12|1694.28|1684.08|1700.93|1690.73|1685.57|1675.37|1054
1710840600000|2024-03-19 09:30:00|1694.35|1684.15|1707.19|1696.99|1711.65|1701.45|1693.13|1682.93|1083
1710840900000|2024-03-19 09:35:00|1707.21|1697.01|1688.66|1678.46|1708.64|1698.44|1687.57|1677.37|1088
1710841200000|2024-03-19 09:40:00|1688.68|1678.48|1696.23|1686.03|1697.85|1687.65|1685.59|1675.39|1077
1710841500000|2024-03-19 09:45:00|1696.09|1685.89|1705.57|1695.37|1708.89|1698.69|1692.63|1682.43|1069
1710841800000|2024-03-19 09:50:00|1705.6|1695.4|1721.39|1711.19|1721.39|1711.19|1704.43|1694.23|1040
1710842100000|2024-03-19 09:55:00|1721.74|1711.54|1719.22|1709.02|1723.23|1713.03|1714.46|1704.26|1020
1710842400000|2024-03-19 10:00:00|1719.26|1709.06|1711.17|1700.97|1719.41|1709.21|1707.45|1697.25|1045
1710842700000|2024-03-19 10:05:00|1711.18|1700.98|1710.04|1699.84|1712.4|1702.2|1704.73|1694.53|898
1710843000000|2024-03-19 10:10:00|1709.98|1699.78|1704.15|1693.95|1710.14|1699.94|1700.4|1690.2|877
1710843300000|2024-03-19 10:15:00|1704.14|1693.94|1687.61|1677.41|1705.12|1694.92|1684.4|1674.2|983
1710843600000|2024-03-19 10:20:00|1688.27|1678.07|1695.64|1685.44|1696.36|1686.16|1685.93|1675.73|1050
1710843900000|2024-03-19 10:25:00|1695.57|1685.37|1689.46|1679.26|1697.05|1686.85|1688.89|1678.69|972
1710844200000|2024-03-19 10:30:00|1689.4|1679.2|1689.66|1679.46|1693.93|1683.73|1685|1674.8|982
1710844500000|2024-03-19 10:35:00|1689.7|1679.5|1685.96|1675.76|1696.72|1686.52|1685.29|1675.09|1007
1710844800000|2024-03-19 10:40:00|1686.21|1676.01|1693.28|1683.08|1694.14|1683.94|1684.89|1674.69|981
1710845100000|2024-03-19 10:45:00|1693.68|1683.48|1701.98|1691.78|1704.4|1694.2|1680.73|1670.53|1073
1710845400000|2024-03-19 10:50:00|1702.11|1691.91|1700.43|1690.23|1706.69|1696.49|1696.6|1686.4|1099
1710845700000|2024-03-19 10:55:00|1701.13|1690.93|1702.84|1692.64|1703.84|1693.64|1693.82|1683.62|1069
1710846000000|2024-03-19 11:00:00|1702.92|1692.72|1695.65|1685.45|1706.1|1695.9|1692.78|1682.58|1054
1710846300000|2024-03-19 11:05:00|1695.7|1685.5|1688.73|1678.53|1700.55|1690.35|1687.98|1677.78|979
1710846600000|2024-03-19 11:10:00|1688.71|1678.51|1688.19|1677.99|1692.07|1681.87|1684.44|1674.24|982
1710846900000|2024-03-19 11:15:00|1688.15|1677.95|1700.59|1690.39|1701.05|1690.85|1686.85|1676.65|982
1710847200000|2024-03-19 11:20:00|1700.25|1690.05|1694.75|1684.55|1701.15|1690.95|1691.96|1681.76|1025
1710847500000|2024-03-19 11:25:00|1694.82|1684.62|1701.93|1691.73|1704.05|1693.85|1693.61|1683.41|1064
1710847800000|2024-03-19 11:30:00|1702.22|1692.02|1715.26|1705.06|1716.66|1706.46|1701.16|1690.96|1052
1710848100000|2024-03-19 11:35:00|1715.2|1705|1719.94|1709.74|1720.05|1709.85|1708.53|1698.33|1043
1710848400000|2024-03-19 11:40:00|1719.8|1709.6|1723.8|1713.6|1724.36|1714.16|1715.63|1705.43|984
1710848700000|2024-03-19 11:45:00|1723.7|1713.5|1731.66|1721.46|1732.41|1722.21|1719.55|1709.35|967
1710849000000|2024-03-19 11:50:00|1731.71|1721.51|1732|1721.8|1735.2|1725|1728.57|1718.37|1014
1710849300000|2024-03-19 11:55:00|1731.95|1721.75|1736.57|1726.37|1737.74|1727.54|1731.75|1721.55|922
1710849600000|2024-03-19 12:00:00|1736.65|1726.45|1731.75|1721.55|1740.8|1730.6|1730.58|1720.38|1044
1710849900000|2024-03-19 12:05:00|1731.88|1721.68|1746.91|1736.71|1747.64|1737.44|1731.13|1720.93|1003
1710850200000|2024-03-19 12:10:00|1746.98|1736.78|1748.14|1737.94|1755.16|1744.96|1744.13|1733.93|1032
1710850500000|2024-03-19 12:15:00|1748.45|1738.25|1733.5|1723.3|1749.1|1738.9|1732.35|1722.15|1041
1710850800000|2024-03-19 12:20:00|1733.36|1723.16|1744.57|1734.37|1747.52|1737.32|1732.77|1722.57|1076
1710851100000|2024-03-19 12:25:00|1744.8|1734.6|1739.35|1729.15|1745.19|1734.99|1738.42|1728.22|967
1710851400000|2024-03-19 12:30:00|1739.5|1729.3|1756.24|1746.04|1757.48|1747.28|1738.95|1728.75|1033
1710851700000|2024-03-19 12:35:00|1756.27|1746.07|1760.01|1749.81|1761.47|1751.27|1755.19|1744.99|1054
1710852000000|2024-03-19 12:40:00|1759.93|1749.73|1766.96|1756.76|1767.95|1757.75|1757.72|1747.52|1028
1710852300000|2024-03-19 12:45:00|1766.98|1756.78|1760.28|1750.08|1769.28|1759.08|1755.98|1745.78|1034
1710852600000|2024-03-19 12:50:00|1760.14|1749.94|1767.48|1757.28|1769.45|1759.25|1758.12|1747.92|1038
1710852900000|2024-03-19 12:55:00|1767.85|1757.65|1760.62|1750.42|1768.21|1758.01|1758.76|1748.56|993
1710853200000|2024-03-19 13:00:00|1760.9|1750.7|1754.77|1744.57|1768|1757.8|1752.7|1742.5|1006
1710853500000|2024-03-19 13:05:00|1755.03|1744.83|1758.8|1748.6|1761.55|1751.35|1751.65|1741.45|847
1710853800000|2024-03-19 13:10:00|1758.85|1748.65|1759.75|1749.55|1764.72|1754.52|1754.71|1744.51|879
1710854100000|2024-03-19 13:15:00|1759.77|1749.57|1763.35|1753.15|1764.51|1754.31|1755.48|1745.28|934
1710854400000|2024-03-19 13:20:00|1763.56|1753.36|1775.47|1765.27|1779.4|1769.2|1762.44|1752.24|884
1710854700000|2024-03-19 13:25:00|1775.49|1765.29|1780.56|1770.36|1785.87|1775.67|1774.95|1764.75|937
1710855000000|2024-03-19 13:30:00|1780.44|1770.24|1777.06|1766.86|1781.09|1770.89|1771.07|1760.87|958
1710855300000|2024-03-19 13:35:00|1777.21|1767.01|1781.58|1771.38|1786.9|1776.7|1777.06|1766.86|949
1710855600000|2024-03-19 13:40:00|1781.14|1770.94|1769.06|1758.86|1782.62|1772.42|1766.42|1756.22|938
1710855900000|2024-03-19 13:45:00|1769.08|1758.88|1767.68|1757.48|1774.54|1764.34|1765.82|1755.62|942
1710856200000|2024-03-19 13:50:00|1767.31|1757.11|1772.57|1762.37|1773.98|1763.78|1761.01|1750.81|934
1710856500000|2024-03-19 13:55:00|1772.68|1762.48|1778.47|1768.27|1783.09|1772.89|1771.72|1761.52|904
1710856800000|2024-03-19 14:00:00|1778.41|1768.21|1762.38|1752.18|1778.62|1768.42|1761.99|1751.79|948
1710857100000|2024-03-19 14:05:00|1761.96|1751.76|1751.67|1741.47|1764.7|1754.5|1750.57|1740.37|970
1710857400000|2024-03-19 14:10:00|1751.72|1741.52|1753.81|1743.61|1757.82|1747.62|1748.41|1738.21|994
1710857700000|2024-03-19 14:15:00|1753.97|1743.77|1752.87|1742.67|1759.61|1749.41|1747.52|1737.32|982
1710858000000|2024-03-19 14:20:00|1752.76|1742.56|1747.33|1737.13|1755.09|1744.89|1744.37|1734.17|1018
1710858300000|2024-03-19 14:25:00|1747.4|1737.2|1747.2|1737|1752.35|1742.15|1744.94|1734.74|956
1710858600000|2024-03-19 14:30:00|1746.61|1736.41|1751.2|1741|1754.1|1743.9|1745.94|1735.74|880
1710858900000|2024-03-19 14:35:00|1751.55|1741.35|1758.48|1748.28|1759.19|1748.99|1749.89|1739.69|848
1710859200000|2024-03-19 14:40:00|1758.39|1748.19|1765.71|1755.51|1767.46|1757.26|1758.12|1747.92|912
1710859500000|2024-03-19 14:45:00|1765.91|1755.71|1761.76|1751.56|1766.95|1756.75|1754.68|1744.48|979
1710859800000|2024-03-19 14:50:00|1761.8|1751.6|1757.56|1747.36|1765.04|1754.84|1756.31|1746.11|960
1710860100000|2024-03-19 14:55:00|1758|1747.8|1755.67|1745.47|1760.66|1750.46|1752.15|1741.95|887
1710860400000|2024-03-19 15:00:00|1755.66|1745.46|1751.56|1741.36|1756.85|1746.65|1743.55|1733.35|823
1710860700000|2024-03-19 15:05:00|1751.45|1741.25|1753.63|1743.43|1757.78|1747.58|1750.51|1740.31|971
1710861000000|2024-03-19 15:10:00|1753.58|1743.38|1743.09|1732.89|1754.68|1744.48|1741.57|1731.37|994
1710861300000|2024-03-19 15:15:00|1743.34|1733.14|1748|1737.8|1748.2|1738|1733.67|1723.47|982
1710861600000|2024-03-19 15:20:00|1747.99|1737.79|1751.84|1741.64|1755.1|1744.9|1746|1735.8|949
1710861900000|2024-03-19 15:25:00|1751.74|1741.54|1749.79|1739.59|1754.31|1744.11|1745.03|1734.83|963
1710862200000|2024-03-19 15:30:00|1749.68|1739.48|1762.12|1751.92|1766.47|1756.27|1749.24|1739.04|1001
1710862500000|2024-03-19 15:35:00|1762.36|1752.16|1774.89|1764.69|1776.91|1766.71|1761.51|1751.31|1008
1710862800000|2024-03-19 15:40:00|1775.17|1764.97|1786.25|1776.05|1787.8|1777.6|1773.81|1763.61|885
1710863100000|2024-03-19 15:45:00|1785.1|1774.9|1787.23|1777.03|1788.93|1778.73|1776.62|1766.42|945
1710863400000|2024-03-19 15:50:00|1787.68|1777.48|1778.49|1768.29|1788.57|1778.37|1771.5|1761.3|1066
1710863700000|2024-03-19 15:55:00|1778.19|1767.99|1782.75|1772.55|1785.07|1774.87|1775.65|1765.45|1087
1710864000000|2024-03-19 16:00:00|1782.38|1772.18|1783.27|1773.07|1789.56|1779.36|1778.97|1768.77|1087
1710864300000|2024-03-19 16:05:00|1782.89|1772.69|1788.22|1778.02|1789.91|1779.71|1781.26|1771.06|1069
1710864600000|2024-03-19 16:10:00|1788.23|1778.03|1778.72|1768.52|1790.99|1780.79|1777.77|1767.57|1075
1710864900000|2024-03-19 16:15:00|1778.9|1768.7|1776.59|1766.39|1778.9|1768.7|1768.3|1758.1|1061
1710865200000|2024-03-19 16:20:00|1776.48|1766.28|1774.25|1764.05|1778.17|1767.97|1771.96|1761.76|1051
1710865500000|2024-03-19 16:25:00|1774.26|1764.06|1780.77|1770.57|1783.88|1773.68|1772.95|1762.75|991
1710865800000|2024-03-19 16:30:00|1780.76|1770.56|1780.13|1769.93|1785.23|1775.03|1775.83|1765.63|1071
1710866100000|2024-03-19 16:35:00|1780.39|1770.19|1785.69|1775.49|1787.98|1777.78|1777.87|1767.67|1007
1710866400000|2024-03-19 16:40:00|1785.81|1775.61|1792.99|1782.79|1793.82|1783.62|1784.1|1773.9|991
1710866700000|2024-03-19 16:45:00|1792.97|1782.77|1791.62|1781.42|1793.38|1783.18|1783.53|1773.33|1054
1710867000000|2024-03-19 16:50:00|1791.58|1781.38|1792.06|1781.86|1797.65|1787.45|1789.41|1779.21|1021
1710867300000|2024-03-19 16:55:00|1792.03|1781.83|1789.94|1779.74|1793.65|1783.45|1787.16|1776.96|878
1710867600000|2024-03-19 17:00:00|1789.9|1779.7|1797.25|1787.05|1798.29|1788.09|1785.96|1775.76|1016
1710867900000|2024-03-19 17:05:00|1797.24|1787.04|1790.05|1779.85|1800.41|1790.21|1789.47|1779.27|998
1710868200000|2024-03-19 17:10:00|1789.93|1779.73|1795.35|1785.15|1796.96|1786.76|1789.7|1779.5|844
1710868500000|2024-03-19 17:15:00|1795.3|1785.1|1795.43|1785.23|1796.43|1786.23|1790.63|1780.43|845
1710868800000|2024-03-19 17:20:00|1795.58|1785.38|1795.9|1785.7|1798.34|1788.14|1794.8|1784.6|668
1710869100000|2024-03-19 17:25:00|1795.92|1785.72|1800.57|1790.37|1802.05|1791.85|1795.74|1785.54|861
1710869400000|2024-03-19 17:30:00|1800.58|1790.38|1790.55|1780.35|1800.81|1790.61|1789.12|1778.92|1049
1710869700000|2024-03-19 17:35:00|1790.56|1780.36|1784.62|1774.42|1790.66|1780.46|1783.48|1773.28|1008
1710870000000|2024-03-19 17:40:00|1784.69|1774.49|1785.84|1775.64|1787.41|1777.21|1780.66|1770.46|1016
1710870300000|2024-03-19 17:45:00|1785.96|1775.76|1783.93|1773.73|1790.59|1780.39|1783.71|1773.51|885
1710870600000|2024-03-19 17:50:00|1783.94|1773.74|1783.31|1773.11|1784.8|1774.6|1779.35|1769.15|864
1710870900000|2024-03-19 17:55:00|1783.51|1773.31|1785.85|1775.65|1786.37|1776.17|1781.25|1771.05|753
1710871200000|2024-03-19 18:00:00|1785.77|1775.57|1778.58|1768.38|1785.77|1775.57|1778.06|1767.86|897
1710871500000|2024-03-19 18:05:00|1778.59|1768.39|1770.68|1760.48|1781.36|1771.16|1768.93|1758.73|940
1710871800000|2024-03-19 18:10:00|1770.55|1760.35|1759.54|1749.34|1770.55|1760.35|1753.58|1743.38|1013
1710872100000|2024-03-19 18:15:00|1759.57|1749.37|1773.83|1763.63|1774.93|1764.73|1759.29|1749.09|902
1710872400000|2024-03-19 18:20:00|1773.81|1763.61|1772.81|1762.61|1779.16|1768.96|1771|1760.8|906
1710872700000|2024-03-19 18:25:00|1772.84|1762.64|1775.62|1765.42|1777.45|1767.25|1772.16|1761.96|666
1710873000000|2024-03-19 18:30:00|1775.64|1765.44|1777.55|1767.35|1779.66|1769.46|1774.9|1764.7|708
1710873300000|2024-03-19 18:35:00|1777.57|1767.37|1777.93|1767.73|1780.42|1770.22|1776.2|1766|809
1710873600000|2024-03-19 18:40:00|1777.9|1767.7|1780.11|1769.91|1780.4|1770.2|1772.44|1762.24|841
1710873900000|2024-03-19 18:45:00|1780.07|1769.87|1771.5|1761.3|1781.58|1771.38|1769.38|1759.18|797
1710874200000|2024-03-19 18:50:00|1771.51|1761.31|1768|1757.8|1771.51|1761.31|1766.37|1756.17|670
1710874500000|2024-03-19 18:55:00|1768.05|1757.85|1768.74|1758.54|1770.48|1760.28|1766.64|1756.44|581
1710874800000|2024-03-19 19:00:00|1768.76|1758.56|1764.81|1754.61|1769.86|1759.66|1764.13|1753.93|816
1710875100000|2024-03-19 19:05:00|1764.77|1754.57|1773.11|1762.91|1773.17|1762.97|1763.58|1753.38|693
1710875400000|2024-03-19 19:10:00|1773|1762.8|1773.91|1763.71|1775.89|1765.69|1772.24|1762.04|592
1710875700000|2024-03-19 19:15:00|1773.88|1763.68|1781.42|1771.22|1781.42|1771.22|1771.16|1760.96|638
1710876000000|2024-03-19 19:20:00|1781.4|1771.2|1786.75|1776.55|1787.33|1777.13|1780.39|1770.19|739
1710876300000|2024-03-19 19:25:00|1786.76|1776.56|1783.8|1773.6|1789.4|1779.2|1781.85|1771.65|769
1710876600000|2024-03-19 19:30:00|1783.74|1773.54|1773.54|1763.34|1784.35|1774.15|1773.22|1763.02|830
1710876900000|2024-03-19 19:35:00|1773.37|1763.17|1774.75|1764.55|1775.79|1765.59|1771.23|1761.03|734
1710877200000|2024-03-19 19:40:00|1774.81|1764.61|1770.28|1760.08|1777.73|1767.53|1768.12|1757.92|698
1710877500000|2024-03-19 19:45:00|1770.24|1760.04|1767.76|1757.56|1772.45|1762.25|1767.63|1757.43|812
1710877800000|2024-03-19 19:50:00|1767.92|1757.72|1764.7|1754.5|1768.1|1757.9|1761.94|1751.74|745
1710878100000|2024-03-19 19:55:00|1764.74|1754.54|1766.83|1756.63|1770.74|1760.54|1764.66|1754.46|808
1710878400000|2024-03-19 20:00:00|1766.78|1756.58|1757.44|1747.24|1770.21|1760.01|1757.12|1746.92|994
1710878700000|2024-03-19 20:05:00|1757.43|1747.23|1751.89|1741.69|1758.36|1748.16|1748.99|1738.79|1060
1710879000000|2024-03-19 20:10:00|1752.02|1741.82|1750.7|1740.5|1754.11|1743.91|1748.33|1738.13|1079
1710879300000|2024-03-19 20:15:00|1750.75|1740.55|1744.51|1734.31|1753.58|1743.38|1743.96|1733.76|1085
1710879600000|2024-03-19 20:20:00|1744.5|1734.3|1739.01|1728.81|1746.71|1736.51|1737.62|1727.42|1024
1710879900000|2024-03-19 20:25:00|1739.08|1728.88|1740.41|1730.21|1740.63|1730.43|1733.77|1723.57|1028
1710880200000|2024-03-19 20:30:00|1740.39|1730.19|1751.51|1741.31|1752.96|1742.76|1740.09|1729.89|859
1710880500000|2024-03-19 20:35:00|1751.49|1741.29|1749.63|1739.43|1755.4|1745.2|1748.37|1738.17|883
1710880800000|2024-03-19 20:40:00|1749.72|1739.52|1738.8|1728.6|1750|1739.8|1736.78|1726.58|930
1710881100000|2024-03-19 20:45:00|1738.82|1728.62|1746.16|1735.96|1748.45|1738.25|1734.73|1724.53|997
1710881400000|2024-03-19 20:50:00|1746.04|1735.84|1738.23|1728.03|1748.51|1738.31|1737.61|1727.41|979
1710881700000|2024-03-19 20:55:00|1738.26|1728.06|1736.01|1725.81|1739.95|1729.75|1731.39|1721.19|1033
1710882000000|2024-03-19 21:00:00|1735.99|1725.79|1735.12|1724.92|1743.48|1733.28|1734.88|1724.68|948
1710882300000|2024-03-19 21:05:00|1735.13|1724.93|1727.77|1717.57|1736.01|1725.81|1725.59|1715.39|990
1710882600000|2024-03-19 21:10:00|1727.75|1717.55|1730.44|1720.24|1731.83|1721.63|1724.91|1714.71|995
1710882900000|2024-03-19 21:15:00|1730.35|1720.15|1735.79|1725.59|1737.35|1727.15|1726.78|1716.58|932
1710883200000|2024-03-19 21:20:00|1735.46|1725.26|1724.43|1714.23|1735.48|1725.28|1720.24|1710.04|841
1710883500000|2024-03-19 21:25:00|1724.14|1713.94|1726.62|1716.42|1726.95|1716.75|1720.3|1710.1|643
1710883800000|2024-03-19 21:30:00|1726.64|1716.44|1725.07|1714.87|1728.39|1718.19|1720.43|1710.23|546
1710884100000|2024-03-19 21:35:00|1725.08|1714.88|1730.55|1720.35|1730.55|1720.35|1725.08|1714.88|247
1710884400000|2024-03-19 21:40:00|1730.63|1720.43|1732.97|1722.77|1733.41|1723.21|1730.63|1720.43|251
1710884700000|2024-03-19 21:45:00|1732.99|1722.79|1741.95|1731.75|1741.99|1731.79|1732.99|1722.79|282
1710885000000|2024-03-19 21:50:00|1741.99|1731.79|1741.12|1730.92|1741.99|1731.79|1740.39|1730.19|251
1710885300000|2024-03-19 21:55:00|1741.09|1730.89|1738.41|1728.21|1741.12|1730.92|1733.68|1723.48|597
1710885600000|2024-03-19 22:00:00|1738.37|1728.17|1735.8|1725.6|1743.75|1733.55|1734.63|1724.43|878
1710885900000|2024-03-19 22:05:00|1735.77|1725.57|1731|1720.8|1741.44|1731.24|1730.85|1720.65|1009
1710886200000|2024-03-19 22:10:00|1730.96|1720.76|1717.3|1707.1|1731.7|1721.5|1716.53|1706.33|949
1710886500000|2024-03-19 22:15:00|1717.51|1707.31|1709.84|1699.64|1721|1710.8|1708.59|1698.39|1105
1710886800000|2024-03-19 22:20:00|1709.87|1699.67|1700.84|1690.64|1710.27|1700.07|1699.8|1689.6|1005
1710887100000|2024-03-19 22:25:00|1700.83|1690.63|1697.84|1687.64|1705.83|1695.63|1696.27|1686.07|953
1710887400000|2024-03-19 22:30:00|1697.83|1687.63|1704.56|1694.36|1711.29|1701.09|1692.43|1682.23|1106
1710887700000|2024-03-19 22:35:00|1704.55|1694.35|1692.37|1682.17|1706.65|1696.45|1690.47|1680.27|1119
1710888000000|2024-03-19 22:40:00|1692.38|1682.18|1686.57|1676.37|1698.1|1687.9|1685.94|1675.74|1094
1710888300000|2024-03-19 22:45:00|1686.44|1676.24|1693.75|1683.55|1695.35|1685.15|1686.21|1676.01|993
1710888600000|2024-03-19 22:50:00|1694.3|1684.1|1685.54|1675.34|1696.2|1686|1684.84|1674.64|1014
1710888900000|2024-03-19 22:55:00|1685.18|1674.98|1697.2|1687|1697.25|1687.05|1683.56|1673.36|975
1710889200000|2024-03-19 23:00:00|1697.25|1687.05|1681.25|1671.05|1700.2|1690|1679.03|1668.83|881
1710889500000|2024-03-19 23:05:00|1681.15|1670.95|1680.39|1670.19|1682.58|1672.38|1670.91|1660.71|1069
1710889800000|2024-03-19 23:10:00|1680.3|1670.1|1667.01|1656.81|1682.9|1672.7|1667.01|1656.81|1058
1710890100000|2024-03-19 23:15:00|1667.26|1657.06|1670.61|1660.41|1676.75|1666.55|1664.18|1653.98|1094
1710890400000|2024-03-19 23:20:00|1670.6|1660.4|1660.9|1650.7|1671.34|1661.14|1656.86|1646.66|1095
1710890700000|2024-03-19 23:25:00|1661.12|1650.92|1666.64|1656.44|1671.15|1660.95|1657.95|1647.75|1097
1710891000000|2024-03-19 23:30:00|1666.79|1656.59|1680.3|1670.1|1681.83|1671.63|1666.08|1655.88|1083
1710891300000|2024-03-19 23:35:00|1680.28|1670.08|1682.13|1671.93|1686.55|1676.35|1678.08|1667.88|1008
1710891600000|2024-03-19 23:40:00|1681.99|1671.79|1684.11|1673.91|1693.15|1682.95|1681.72|1671.52|949
1710891900000|2024-03-19 23:45:00|1684.13|1673.93|1694.1|1683.9|1696.55|1686.35|1682.86|1672.66|744
1710892200000|2024-03-19 23:50:00|1693.75|1683.55|1686.8|1676.6|1695.07|1684.87|1685.89|1675.69|855
1710892500000|2024-03-19 23:55:00|1686.82|1676.62|1685.3|1675.1|1688.66|1678.46|1680.38|1670.18|973
1710892800000|2024-03-20 00:00:00|1685.32|1675.12|1685.86|1675.66|1696.65|1686.45|1683.08|1672.88|1036
1710893100000|2024-03-20 00:05:00|1685.85|1675.65|1696.46|1686.26|1697.57|1687.37|1684.47|1674.27|928
1710893400000|2024-03-20 00:10:00|1696.45|1686.25|1696.44|1686.24|1701.6|1691.4|1690.63|1680.43|1044
1710893700000|2024-03-20 00:15:00|1696.51|1686.31|1711.37|1701.17|1711.57|1701.37|1688.51|1678.31|1110
1710894000000|2024-03-20 00:20:00|1711.31|1701.11|1710.9|1700.7|1713.79|1703.59|1704.66|1694.46|1087
1710894300000|2024-03-20 00:25:00|1710.85|1700.65|1709.69|1699.49|1717.11|1706.91|1707.65|1697.45|1069
1710894600000|2024-03-20 00:30:00|1709.3|1699.1|1705.81|1695.61|1712.15|1701.95|1696.97|1686.77|1121
1710894900000|2024-03-20 00:35:00|1705.61|1695.41|1711.19|1700.99|1716.1|1705.9|1704.69|1694.49|1097
1710895200000|2024-03-20 00:40:00|1711.25|1701.05|1709.32|1699.12|1714.25|1704.05|1707.26|1697.06|1032
1710895500000|2024-03-20 00:45:00|1709.53|1699.33|1708.54|1698.34|1711.33|1701.13|1703.66|1693.46|1072
1710895800000|2024-03-20 00:50:00|1708.57|1698.37|1716.55|1706.35|1717.45|1707.25|1708.34|1698.14|572
1710896100000|2024-03-20 00:55:00|1716.39|1706.19|1727.59|1717.39|1728.6|1718.4|1716.37|1706.17|818
1710896400000|2024-03-20 01:00:00|1727.55|1717.35|1714.41|1704.21|1729.03|1718.83|1713.71|1703.51|1010
1710896700000|2024-03-20 01:05:00|1714.39|1704.19|1712.4|1702.2|1714.7|1704.5|1708.97|1698.77|1069
1710897000000|2024-03-20 01:10:00|1712.73|1702.53|1708.45|1698.25|1714.84|1704.64|1703.49|1693.29|1017
1710897300000|2024-03-20 01:15:00|1708.47|1698.27|1695.19|1684.99|1708.95|1698.75|1693.02|1682.82|1076
1710897600000|2024-03-20 01:20:00|1695.16|1684.96|1687.38|1677.18|1695.97|1685.77|1686.85|1676.65|1102
1710897900000|2024-03-20 01:25:00|1687.34|1677.14|1698.45|1688.25|1699.55|1689.35|1681.48|1671.28|1048
1710898200000|2024-03-20 01:30:00|1698.41|1688.21|1691.05|1680.85|1699.95|1689.75|1690.39|1680.19|1102
1710898500000|2024-03-20 01:35:00|1691.03|1680.83|1692.97|1682.77|1697.19|1686.99|1688.09|1677.89|1076
1710898800000|2024-03-20 01:40:00|1693.1|1682.9|1685.81|1675.61|1693.63|1683.43|1683.24|1673.04|1113
1710899100000|2024-03-20 01:45:00|1685.98|1675.78|1694.99|1684.79|1697.85|1687.65|1684.8|1674.6|986
1710899400000|2024-03-20 01:50:00|1694.74|1684.54|1699.21|1689.01|1700.85|1690.65|1693.97|1683.77|980
1710899700000|2024-03-20 01:55:00|1699.2|1689|1692.04|1681.84|1701.83|1691.63|1688.07|1677.87|970
1710900000000|2024-03-20 02:00:00|1692.14|1681.94|1701.29|1691.09|1703.15|1692.95|1686.96|1676.76|1045
1710900300000|2024-03-20 02:05:00|1701.23|1691.03|1704.62|1694.42|1705.05|1694.85|1699.49|1689.29|947
1710900600000|2024-03-20 02:10:00|1704.83|1694.63|1709.76|1699.56|1711.42|1701.22|1704.49|1694.29|928
1710900900000|2024-03-20 02:15:00|1709.74|1699.54|1714.45|1704.25|1714.45|1704.25|1706.16|1695.96|839
1710901200000|2024-03-20 02:20:00|1714.48|1704.28|1713.35|1703.15|1715.65|1705.45|1707.88|1697.68|887
1710901500000|2024-03-20 02:25:00|1713.38|1703.18|1717.95|1707.75|1718.05|1707.85|1712.75|1702.55|641
1710901800000|2024-03-20 02:30:00|1717.85|1707.65|1715.15|1704.95|1717.85|1707.65|1708.86|1698.66|948
1710902100000|2024-03-20 02:35:00|1714.9|1704.7|1716.78|1706.58|1717.22|1707.02|1712.03|1701.83|978
1710902400000|2024-03-20 02:40:00|1716.8|1706.6|1717.2|1707|1719.4|1709.2|1711.29|1701.09|969
1710902700000|2024-03-20 02:45:00|1717.15|1706.95|1719.81|1709.61|1720.85|1710.65|1716.12|1705.92|836
1710903000000|2024-03-20 02:50:00|1719.9|1709.7|1714.3|1704.1|1720.26|1710.06|1713.35|1703.15|820
1710903300000|2024-03-20 02:55:00|1714.2|1704|1717.25|1707.05|1718.05|1707.85|1710.65|1700.45|789
1710903600000|2024-03-20 03:00:00|1716.46|1706.26|1720.92|1710.72|1722.4|1712.2|1715.74|1705.54|800
1710903900000|2024-03-20 03:05:00|1720.94|1710.74|1717.63|1707.43|1723.6|1713.4|1716.29|1706.09|784
1710904200000|2024-03-20 03:10:00|1717.61|1707.41|1715.48|1705.28|1717.61|1707.41|1711.17|1700.97|761
1710904500000|2024-03-20 03:15:00|1715.35|1705.15|1722.83|1712.63|1723.85|1713.65|1710.91|1700.71|863
1710904800000|2024-03-20 03:20:00|1722.84|1712.64|1727.98|1717.78|1729.75|1719.55|1722.6|1712.4|794
1710905100000|2024-03-20 03:25:00|1728.14|1717.94|1731.84|1721.64|1732.2|1722|1727.91|1717.71|749
1710905400000|2024-03-20 03:30:00|1731.76|1721.56|1726.09|1715.89|1731.9|1721.7|1725.11|1714.91|787
1710905700000|2024-03-20 03:35:00|1726.01|1715.81|1726.35|1716.15|1727.45|1717.25|1723.54|1713.34|648
1710906000000|2024-03-20 03:40:00|1726.3|1716.1|1716.68|1706.48|1726.35|1716.15|1716.51|1706.31|712
1710906300000|2024-03-20 03:45:00|1716.72|1706.52|1708.58|1698.38|1718.88|1708.68|1705.56|1695.36|1072
1710906600000|2024-03-20 03:50:00|1708.63|1698.43|1709.93|1699.73|1714.82|1704.62|1705.74|1695.54|987
1710906900000|2024-03-20 03:55:00|1709.77|1699.57|1690.83|1680.63|1710|1699.8|1686.68|1676.48|1115
1710907200000|2024-03-20 04:00:00|1690.82|1680.62|1699.82|1689.62|1705.91|1695.71|1689.44|1679.24|1099
1710907500000|2024-03-20 04:05:00|1699.87|1689.67|1705.76|1695.56|1705.88|1695.68|1685.39|1675.19|1112
1710907800000|2024-03-20 04:10:00|1705.52|1695.32|1703.04|1692.84|1706.06|1695.86|1699.92|1689.72|1049
1710908100000|2024-03-20 04:15:00|1703.06|1692.86|1703.25|1693.05|1705.06|1694.86|1697.8|1687.6|1035
1710908400000|2024-03-20 04:20:00|1703.36|1693.16|1686.77|1676.57|1703.62|1693.42|1685.5|1675.3|1039
1710908700000|2024-03-20 04:25:00|1686.79|1676.59|1685.45|1675.25|1692.38|1682.18|1682.55|1672.35|880
1710909000000|2024-03-20 04:30:00|1684.39|1674.19|1669.22|1659.02|1685.45|1675.25|1666.41|1656.21|1013
1710909300000|2024-03-20 04:35:00|1669.39|1659.19|1671.34|1661.14|1672.62|1662.42|1660.05|1649.85|1133
1710909600000|2024-03-20 04:40:00|1671.37|1661.17|1670.68|1660.48|1678.61|1668.41|1668.12|1657.92|1120
1710909900000|2024-03-20 04:45:00|1670.63|1660.43|1676.59|1666.39|1678.72|1668.52|1667.64|1657.44|1119
1710910200000|2024-03-20 04:50:00|1676.65|1666.45|1673.37|1663.17|1678.34|1668.14|1666.99|1656.79|1081
1710910500000|2024-03-20 04:55:00|1673.27|1663.07|1678.15|1667.95|1681.23|1671.03|1672.79|1662.59|1022
1710910800000|2024-03-20 05:00:00|1678.13|1667.93|1675.59|1665.39|1685.91|1675.71|1674.26|1664.06|1005
1710911100000|2024-03-20 05:05:00|1675.57|1665.37|1665.21|1655.01|1675.71|1665.51|1660.9|1650.7|1100
1710911400000|2024-03-20 05:10:00|1665.24|1655.04|1664.31|1654.11|1670.22|1660.02|1656.82|1646.62|1135
1710911700000|2024-03-20 05:15:00|1664.33|1654.13|1659.37|1649.17|1667.32|1657.12|1648.74|1638.54|1141
1710912000000|2024-03-20 05:20:00|1659.2|1649|1644.25|1634.05|1663.24|1653.04|1641.08|1630.88|1102
1710912300000|2024-03-20 05:25:00|1643.94|1633.74|1644.32|1634.12|1647.28|1637.08|1631.8|1621.6|1146
1710912600000|2024-03-20 05:30:00|1644.36|1634.16|1651.59|1641.39|1651.76|1641.56|1636.27|1626.07|1144
1710912900000|2024-03-20 05:35:00|1651.54|1641.34|1658.49|1648.29|1661.16|1650.96|1644.59|1634.39|1107
1710913200000|2024-03-20 05:40:00|1658.35|1648.15|1658.16|1647.96|1659.53|1649.33|1650.05|1639.85|1056
1710913500000|2024-03-20 05:45:00|1658.37|1648.17|1656.32|1646.12|1660.4|1650.2|1646.94|1636.74|994
1710913800000|2024-03-20 05:50:00|1656.2|1646|1658.32|1648.12|1659|1648.8|1651.75|1641.55|998
1710914100000|2024-03-20 05:55:00|1658.24|1648.04|1661.68|1651.48|1668.6|1658.4|1657.7|1647.5|1055
1710914400000|2024-03-20 06:00:00|1661.65|1651.45|1661.44|1651.24|1665.81|1655.61|1660.3|1650.1|1009
1710914700000|2024-03-20 06:05:00|1661.41|1651.21|1665.84|1655.64|1666.3|1656.1|1658.82|1648.62|1016
1710915000000|2024-03-20 06:10:00|1665.82|1655.62|1675.55|1665.35|1676.95|1666.75|1665.13|1654.93|628
1710915300000|2024-03-20 06:15:00|1675.3|1665.1|1676.04|1665.84|1676.95|1666.75|1669.71|1659.51|918
1710915600000|2024-03-20 06:20:00|1676.02|1665.82|1683.71|1673.51|1687.4|1677.2|1676|1665.8|1028
1710915900000|2024-03-20 06:25:00|1683.66|1673.46|1689.75|1679.55|1690.36|1680.16|1683.63|1673.43|860
1710916200000|2024-03-20 06:30:00|1689.95|1679.75|1688.02|1677.82|1691.83|1681.63|1686.42|1676.22|959
1710916500000|2024-03-20 06:35:00|1687.95|1677.75|1688.06|1677.86|1691.78|1681.58|1682.06|1671.86|1011
1710916800000|2024-03-20 06:40:00|1687.83|1677.63|1691.58|1681.38|1693.62|1683.42|1687.12|1676.92|879
1710917100000|2024-03-20 06:45:00|1691.4|1681.2|1690.16|1679.96|1692.96|1682.76|1685.01|1674.81|891
1710917400000|2024-03-20 06:50:00|1690.24|1680.04|1694.01|1683.81|1694.66|1684.46|1690.06|1679.86|659
1710917700000|2024-03-20 06:55:00|1693.54|1683.34|1692.87|1682.67|1695.35|1685.15|1688.95|1678.75|789
1710918000000|2024-03-20 07:00:00|1692.82|1682.62|1699.07|1688.87|1699.24|1689.04|1691.49|1681.29|887
1710918300000|2024-03-20 07:05:00|1698.95|1688.75|1702.78|1692.58|1707.78|1697.58|1698.78|1688.58|970
1710918600000|2024-03-20 07:10:00|1702.74|1692.54|1707.43|1697.23|1707.84|1697.64|1701.21|1691.01|803
1710918900000|2024-03-20 07:15:00|1707.63|1697.43|1712.55|1702.35|1713.48|1703.28|1704.02|1693.82|799
1710919200000|2024-03-20 07:20:00|1712.63|1702.43|1719.26|1709.06|1719.47|1709.27|1711.13|1700.93|762
1710919500000|2024-03-20 07:25:00|1719.24|1709.04|1726.84|1716.64|1727.64|1717.44|1718.65|1708.45|969
1710919800000|2024-03-20 07:30:00|1726.8|1716.6|1726.27|1716.07|1728.05|1717.85|1717.79|1707.59|1076
1710920100000|2024-03-20 07:35:00|1726.11|1715.91|1729.41|1719.21|1731.64|1721.44|1723.68|1713.48|966
1710920400000|2024-03-20 07:40:00|1729.27|1719.07|1739.76|1729.56|1742|1731.8|1729.15|1718.95|928
1710920700000|2024-03-20 07:45:00|1739.84|1729.64|1736.82|1726.62|1743|1732.8|1730.46|1720.26|903
1710921000000|2024-03-20 07:50:00|1736.81|1726.61|1744.76|1734.56|1747.72|1737.52|1733.64|1723.44|858
1710921300000|2024-03-20 07:55:00|1744.77|1734.57|1738.48|1728.28|1748.13|1737.93|1736.48|1726.28|1023
1710921600000|2024-03-20 08:00:00|1737.99|1727.79|1735.63|1725.43|1743.05|1732.85|1733.8|1723.6|1019
1710921900000|2024-03-20 08:05:00|1735.64|1725.44|1742.47|1732.27|1744.8|1734.6|1734.49|1724.29|955
1710922200000|2024-03-20 08:10:00|1742.43|1732.23|1741.41|1731.21|1746.31|1736.11|1739.35|1729.15|914
1710922500000|2024-03-20 08:15:00|1741.32|1731.12|1738.16|1727.96|1741.83|1731.63|1733.88|1723.68|1025
1710922800000|2024-03-20 08:20:00|1738.2|1728|1734.56|1724.36|1739.24|1729.04|1733.1|1722.9|931
1710923100000|2024-03-20 08:25:00|1734.43|1724.23|1735.42|1725.22|1737.69|1727.49|1730.73|1720.53|674
1710923400000|2024-03-20 08:30:00|1735.5|1725.3|1735.12|1724.92|1736.87|1726.67|1730.86|1720.66|852
1710923700000|2024-03-20 08:35:00|1735.07|1724.87|1725.49|1715.29|1735.07|1724.87|1724.32|1714.12|911
1710924000000|2024-03-20 08:40:00|1725.5|1715.3|1722.55|1712.35|1726.98|1716.78|1721.95|1711.75|897
1710924300000|2024-03-20 08:45:00|1722.56|1712.36|1727.38|1717.18|1732.89|1722.69|1721.79|1711.59|928
1710924600000|2024-03-20 08:50:00|1727.41|1717.21|1721.57|1711.37|1727.62|1717.42|1721.45|1711.25|770
1710924900000|2024-03-20 08:55:00|1721.53|1711.33|1713.62|1703.42|1721.7|1711.5|1713.09|1702.89|738
1710925200000|2024-03-20 09:00:00|1713.54|1703.34|1721.92|1711.72|1723.35|1713.15|1712.86|1702.66|918
1710925500000|2024-03-20 09:05:00|1721.93|1711.73|1719.88|1709.68|1726.63|1716.43|1717.75|1707.55|818
1710925800000|2024-03-20 09:10:00|1719.9|1709.7|1714.56|1704.36|1719.92|1709.72|1712.22|1702.02|948
1710926100000|2024-03-20 09:15:00|1714.08|1703.88|1719.01|1708.81|1722.09|1711.89|1713.87|1703.67|895
1710926400000|2024-03-20 09:20:00|1719.17|1708.97|1725.66|1715.46|1727.8|1717.6|1719.17|1708.97|998
1710926700000|2024-03-20 09:25:00|1725.71|1715.51|1723.01|1712.81|1726.3|1716.1|1720.29|1710.09|899
1710927000000|2024-03-20 09:30:00|1723.03|1712.83|1723.03|1712.83|1727.1|1716.9|1721.4|1711.2|927
1710927300000|2024-03-20 09:35:00|1723.01|1712.81|1727.62|1717.42|1730.47|1720.27|1722.61|1712.41|1015
1710927600000|2024-03-20 09:40:00|1727.61|1717.41|1725.1|1714.9|1727.76|1717.56|1723.12|1712.92|935
1710927900000|2024-03-20 09:45:00|1725.13|1714.93|1718.59|1708.39|1731.05|1720.85|1717.81|1707.61|952
1710928200000|2024-03-20 09:50:00|1718.61|1708.41|1718.45|1708.25|1722.17|1711.97|1717.63|1707.43|954
1710928500000|2024-03-20 09:55:00|1718.71|1708.51|1722.72|1712.52|1722.88|1712.68|1718.09|1707.89|972
1710928800000|2024-03-20 10:00:00|1722.7|1712.5|1719.77|1709.57|1723.28|1713.08|1716.59|1706.39|945
1710929100000|2024-03-20 10:05:00|1719.94|1709.74|1721.35|1711.15|1724.75|1714.55|1719.15|1708.95|795
1710929400000|2024-03-20 10:10:00|1721.36|1711.16|1717.93|1707.73|1721.36|1711.16|1717.06|1706.86|789
1710929700000|2024-03-20 10:15:00|1717.91|1707.71|1716.01|1705.81|1721.9|1711.7|1714.65|1704.45|943
1710930000000|2024-03-20 10:20:00|1716.02|1705.82|1719.91|1709.71|1720.75|1710.55|1714.52|1704.32|844
1710930300000|2024-03-20 10:25:00|1719.9|1709.7|1732.08|1721.88|1733.21|1723.01|1719.52|1709.32|771
1710930600000|2024-03-20 10:30:00|1732.07|1721.87|1731.86|1721.66|1733.35|1723.15|1728.71|1718.51|890
1710930900000|2024-03-20 10:35:00|1731.82|1721.62|1725.75|1715.55|1732.75|1722.55|1725.31|1715.11|779
1710931200000|2024-03-20 10:40:00|1725.74|1715.54|1718.48|1708.28|1725.83|1715.63|1717.71|1707.51|797
1710931500000|2024-03-20 10:45:00|1718.4|1708.2|1719.33|1709.13|1723.15|1712.95|1717.17|1706.97|814
1710931800000|2024-03-20 10:50:00|1719.32|1709.12|1723.18|1712.98|1724.45|1714.25|1717.57|1707.37|631
1710932100000|2024-03-20 10:55:00|1722.99|1712.79|1721.74|1711.54|1724.08|1713.88|1719.75|1709.55|553
1710932400000|2024-03-20 11:00:00|1721.73|1711.53|1723.88|1713.68|1724.05|1713.85|1717.59|1707.39|671
1710932700000|2024-03-20 11:05:00|1723.9|1713.7|1727.34|1717.14|1729.7|1719.5|1723.9|1713.7|729
1710933000000|2024-03-20 11:10:00|1727.35|1717.15|1731.5|1721.3|1731.85|1721.65|1724.85|1714.65|754
1710933300000|2024-03-20 11:15:00|1731.68|1721.48|1732.65|1722.45|1732.65|1722.45|1728.3|1718.1|728
1710933600000|2024-03-20 11:20:00|1732.63|1722.43|1739.55|1729.35|1741.9|1731.7|1731.6|1721.4|783
1710933900000|2024-03-20 11:25:00|1739.58|1729.38|1746.4|1736.2|1749.3|1739.1|1739.27|1729.07|848
1710934200000|2024-03-20 11:30:00|1746.36|1736.16|1746.18|1735.98|1747.94|1737.74|1739.46|1729.26|1026
1710934500000|2024-03-20 11:35:00|1746.24|1736.04|1745|1734.8|1749.55|1739.35|1744.77|1734.57|902
1710934800000|2024-03-20 11:40:00|1745.01|1734.81|1743.21|1733.01|1745.33|1735.13|1740.79|1730.59|970
1710935100000|2024-03-20 11:45:00|1743.26|1733.06|1738.06|1727.86|1744.84|1734.64|1736.88|1726.68|1074
1710935400000|2024-03-20 11:50:00|1738.16|1727.96|1748.62|1738.42|1749.88|1739.68|1737.85|1727.65|910
1710935700000|2024-03-20 11:55:00|1748.65|1738.45|1746.79|1736.59|1751.74|1741.54|1744.96|1734.76|901
1710936000000|2024-03-20 12:00:00|1746.81|1736.61|1745.7|1735.5|1747.85|1737.65|1740.2|1730|805
1710936300000|2024-03-20 12:05:00|1746.25|1736.05|1755.65|1745.45|1759.9|1749.7|1745.53|1735.33|606
1710936600000|2024-03-20 12:10:00|1755.2|1745|1759.62|1749.42|1761.86|1751.66|1755.2|1745|832
1710936900000|2024-03-20 12:15:00|1759.61|1749.41|1757.61|1747.41|1763.23|1753.03|1755.65|1745.45|1023
1710937200000|2024-03-20 12:20:00|1757.67|1747.47|1761.93|1751.73|1763.15|1752.95|1753.65|1743.45|1054
1710937500000|2024-03-20 12:25:00|1761.92|1751.72|1758.6|1748.4|1764.13|1753.93|1757.69|1747.49|1033
1710937800000|2024-03-20 12:30:00|1758.68|1748.48|1761.91|1751.71|1764.6|1754.4|1756.54|1746.34|1005
1710938100000|2024-03-20 12:35:00|1761.84|1751.64|1756.63|1746.43|1763.9|1753.7|1755.91|1745.71|949
1710938400000|2024-03-20 12:40:00|1756.66|1746.46|1760.17|1749.97|1763.7|1753.5|1753.66|1743.46|843
1710938700000|2024-03-20 12:45:00|1759.54|1749.34|1759.67|1749.47|1767.05|1756.85|1758.93|1748.73|954
1710939000000|2024-03-20 12:50:00|1759.64|1749.44|1761.1|1750.9|1762.41|1752.21|1758.65|1748.45|970
1710939300000|2024-03-20 12:55:00|1761.16|1750.96|1767.06|1756.86|1769.6|1759.4|1760.88|1750.68|876
1710939600000|2024-03-20 13:00:00|1767.1|1756.9|1757.58|1747.38|1767.13|1756.93|1756.62|1746.42|928
1710939900000|2024-03-20 13:05:00|1757.78|1747.58|1754.48|1744.28|1759.11|1748.91|1754.17|1743.97|906
1710940200000|2024-03-20 13:10:00|1754.56|1744.36|1754.49|1744.29|1756.51|1746.31|1750.39|1740.19|916
1710940500000|2024-03-20 13:15:00|1754.57|1744.37|1753.93|1743.73|1760.38|1750.18|1752.53|1742.33|904
1710940800000|2024-03-20 13:20:00|1753.94|1743.74|1756.36|1746.16|1757.67|1747.47|1752.67|1742.47|902
1710941100000|2024-03-20 13:25:00|1756.26|1746.06|1754.34|1744.14|1758.45|1748.25|1753.51|1743.31|795
1710941400000|2024-03-20 13:30:00|1754.38|1744.18|1746.92|1736.72|1754.51|1744.31|1743.88|1733.68|1003
1710941700000|2024-03-20 13:35:00|1746.95|1736.75|1754.21|1744.01|1760.5|1750.3|1746.28|1736.08|1047
1710942000000|2024-03-20 13:40:00|1754.28|1744.08|1754.82|1744.62|1763.25|1753.05|1751.92|1741.72|1056
1710942300000|2024-03-20 13:45:00|1754.79|1744.59|1754.78|1744.58|1761.34|1751.14|1752.95|1742.75|1018
1710942600000|2024-03-20 13:50:00|1754.87|1744.67|1756.93|1746.73|1757.99|1747.79|1751.01|1740.81|1000
1710942900000|2024-03-20 13:55:00|1756.82|1746.62|1755.05|1744.85|1757.79|1747.59|1751.53|1741.33|906
1710943200000|2024-03-20 14:00:00|1755.03|1744.83|1750.11|1739.91|1756.55|1746.35|1748.27|1738.07|1004
1710943500000|2024-03-20 14:05:00|1750.09|1739.89|1757.32|1747.12|1757.72|1747.52|1749.97|1739.77|840
1710943800000|2024-03-20 14:10:00|1757.06|1746.86|1757.82|1747.62|1761.6|1751.4|1751.05|1740.85|886
1710944100000|2024-03-20 14:15:00|1758.23|1748.03|1758.75|1748.55|1762.45|1752.25|1756.5|1746.3|856
1710944400000|2024-03-20 14:20:00|1758.61|1748.41|1762.35|1752.15|1763.68|1753.48|1757.94|1747.74|841
1710944700000|2024-03-20 14:25:00|1762.38|1752.18|1764.73|1754.53|1766.09|1755.89|1761.01|1750.81|756
1710945000000|2024-03-20 14:30:00|1764.74|1754.54|1763.99|1753.79|1773.47|1763.27|1763.78|1753.58|902
1710945300000|2024-03-20 14:35:00|1764.1|1753.9|1762.36|1752.16|1765.91|1755.71|1757.09|1746.89|960
1710945600000|2024-03-20 14:40:00|1762.41|1752.21|1763.04|1752.84|1766.55|1756.35|1759.14|1748.94|991
1710945900000|2024-03-20 14:45:00|1763.08|1752.88|1763.94|1753.74|1768.8|1758.6|1760.4|1750.2|1031
1710946200000|2024-03-20 14:50:00|1763.87|1753.67|1768.42|1758.22|1771.31|1761.11|1762.4|1752.2|1000
1710946500000|2024-03-20 14:55:00|1767.98|1757.78|1769.88|1759.68|1771.23|1761.03|1766.93|1756.73|964
1710946800000|2024-03-20 15:00:00|1770.21|1760.01|1767.68|1757.48|1774.47|1764.27|1767.24|1757.04|1018
1710947100000|2024-03-20 15:05:00|1767.75|1757.55|1765.11|1754.91|1768.89|1758.69|1764.8|1754.6|951
1710947400000|2024-03-20 15:10:00|1765.12|1754.92|1767.92|1757.72|1769.28|1759.08|1763.5|1753.3|862
1710947700000|2024-03-20 15:15:00|1767.93|1757.73|1753.72|1743.52|1769.07|1758.87|1748.74|1738.54|1122
1710948000000|2024-03-20 15:20:00|1753.79|1743.59|1757.82|1747.62|1760.53|1750.33|1751.41|1741.21|1089
1710948300000|2024-03-20 15:25:00|1757.83|1747.63|1748.5|1738.3|1758.95|1748.75|1748.32|1738.12|964
1710948600000|2024-03-20 15:30:00|1748.69|1738.49|1743.11|1732.91|1749.58|1739.38|1739.37|1729.17|1093
1710948900000|2024-03-20 15:35:00|1743.22|1733.02|1749.25|1739.05|1749.92|1739.72|1742.52|1732.32|1045
1710949200000|2024-03-20 15:40:00|1749.18|1738.98|1735.91|1725.71|1750.5|1740.3|1735.53|1725.33|1029
1710949500000|2024-03-20 15:45:00|1735.58|1725.38|1739.05|1728.85|1740.11|1729.91|1731.09|1720.89|1072
1710949800000|2024-03-20 15:50:00|1739.14|1728.94|1734.46|1724.26|1747.83|1737.63|1734.34|1724.14|1009
1710950100000|2024-03-20 15:55:00|1733.95|1723.75|1736.73|1726.53|1743.02|1732.82|1733.87|1723.67|966
1710950400000|2024-03-20 16:00:00|1736.71|1726.51|1741.28|1731.08|1742.29|1732.09|1727.79|1717.59|850
1710950700000|2024-03-20 16:05:00|1741.21|1731.01|1733.84|1723.64|1742.6|1732.4|1729.95|1719.75|887
1710951000000|2024-03-20 16:10:00|1733.97|1723.77|1729.52|1719.32|1736.73|1726.53|1728.27|1718.07|1018
1710951300000|2024-03-20 16:15:00|1729.48|1719.28|1723.5|1713.3|1733.8|1723.6|1720.82|1710.62|1027
1710951600000|2024-03-20 16:20:00|1723.47|1713.27|1710.34|1700.14|1727.84|1717.64|1707.91|1697.71|1075
1710951900000|2024-03-20 16:25:00|1710.44|1700.24|1686.21|1676.01|1711.31|1701.11|1679.12|1668.92|1159
1710952200000|2024-03-20 16:30:00|1686.06|1675.86|1684.31|1674.11|1689.05|1678.85|1665.38|1655.18|1167
1710952500000|2024-03-20 16:35:00|1684.17|1673.97|1694.28|1684.08|1696.27|1686.07|1677.86|1667.66|1165
1710952800000|2024-03-20 16:40:00|1694.37|1684.17|1696.28|1686.08|1702.16|1691.96|1694.37|1684.17|1126
1710953100000|2024-03-20 16:45:00|1696.21|1686.01|1702.4|1692.2|1713.31|1703.11|1694.53|1684.33|1142
1710953400000|2024-03-20 16:50:00|1702.35|1692.15|1707.46|1697.26|1707.54|1697.34|1696.33|1686.13|1145
1710953700000|2024-03-20 16:55:00|1707.42|1697.22|1708.51|1698.31|1715.82|1705.62|1705.98|1695.78|1087
1710954000000|2024-03-20 17:00:00|1708.58|1698.38|1708.65|1698.45|1710.35|1700.15|1700.8|1690.6|1076
1710954300000|2024-03-20 17:05:00|1708.7|1698.5|1716.82|1706.62|1721.5|1711.3|1706.86|1696.66|1118
1710954600000|2024-03-20 17:10:00|1717.11|1706.91|1728.3|1718.1|1728.77|1718.57|1716.21|1706.01|1011
1710954900000|2024-03-20 17:15:00|1728.33|1718.13|1742.07|1731.87|1748.01|1737.81|1728.3|1718.1|1160
1710955200000|2024-03-20 17:20:00|1742.1|1731.9|1737.87|1727.67|1746.65|1736.45|1736.5|1726.3|1136
1710955500000|2024-03-20 17:25:00|1737.72|1727.52|1743.31|1733.11|1745.23|1735.03|1736.79|1726.59|1128
1710955800000|2024-03-20 17:30:00|1743.27|1733.07|1748.99|1738.79|1751.49|1741.29|1742.96|1732.76|1094
1710956100000|2024-03-20 17:35:00|1749.54|1739.34|1745.11|1734.91|1750.72|1740.52|1740.31|1730.11|1075
1710956400000|2024-03-20 17:40:00|1745.1|1734.9|1737.06|1726.86|1747.44|1737.24|1736.75|1726.55|1048
1710956700000|2024-03-20 17:45:00|1737.08|1726.88|1729.71|1719.51|1738.2|1728|1727.95|1717.75|1065
1710957000000|2024-03-20 17:50:00|1729.74|1719.54|1732.63|1722.43|1734.58|1724.38|1728.03|1717.83|976
1710957300000|2024-03-20 17:55:00|1732.73|1722.53|1732.65|1722.45|1735.55|1725.35|1729.4|1719.2|917
1710957600000|2024-03-20 18:00:00|1732.77|1722.57|1747.34|1737.14|1749.29|1739.09|1732.7|1722.5|1100
1710957900000|2024-03-20 18:05:00|1747.24|1737.04|1753.21|1743.01|1757.17|1746.97|1747.24|1737.04|1128
1710958200000|2024-03-20 18:10:00|1753.14|1742.94|1757.9|1747.7|1759.95|1749.75|1748.22|1738.02|1069
1710958500000|2024-03-20 18:15:00|1757.84|1747.64|1739.02|1728.82|1757.84|1747.64|1739.02|1728.82|1141
1710958800000|2024-03-20 18:20:00|1739.13|1728.93|1744.33|1734.13|1745.73|1735.53|1738.54|1728.34|1064
1710959100000|2024-03-20 18:25:00|1744.32|1734.12|1755.26|1745.06|1755.81|1745.61|1743.59|1733.39|1032
1710959400000|2024-03-20 18:30:00|1755.25|1745.05|1747.59|1737.39|1757.61|1747.41|1745.74|1735.54|1106
1710959700000|2024-03-20 18:35:00|1747.47|1737.27|1762.05|1751.85|1762.43|1752.23|1744.12|1733.92|1125
1710960000000|2024-03-20 18:40:00|1762.02|1751.82|1762.75|1752.55|1766.45|1756.25|1755.92|1745.72|1115
1710960300000|2024-03-20 18:45:00|1762.95|1752.75|1772.98|1762.78|1773.19|1762.99|1760.81|1750.61|1054
1710960600000|2024-03-20 18:50:00|1772.95|1762.75|1799.87|1789.67|1800.2|1790|1772.63|1762.43|1033
1710960900000|2024-03-20 18:55:00|1799.54|1789.34|1804.44|1794.24|1807.27|1797.07|1794.16|1783.96|1149
1710961200000|2024-03-20 19:00:00|1804.53|1794.33|1795.1|1784.9|1805.17|1794.97|1787.52|1777.32|1152
1710961500000|2024-03-20 19:05:00|1795.19|1784.99|1796.12|1785.92|1800.27|1790.07|1792.53|1782.33|1122
1710961800000|2024-03-20 19:10:00|1795.9|1785.7|1804.27|1794.07|1809.03|1798.83|1795.55|1785.35|1068
1710962100000|2024-03-20 19:15:00|1804.33|1794.13|1811.15|1800.95|1813.88|1803.68|1799.8|1789.6|1122
1710962400000|2024-03-20 19:20:00|1811.19|1800.99|1801.25|1791.05|1813.64|1803.44|1799.05|1788.85|1119
1710962700000|2024-03-20 19:25:00|1801.13|1790.93|1801.63|1791.43|1804.37|1794.17|1798.08|1787.88|977
1710963000000|2024-03-20 19:30:00|1801.61|1791.41|1806.35|1796.15|1808.72|1798.52|1797.44|1787.24|973
1710963300000|2024-03-20 19:35:00|1806.63|1796.43|1801.91|1791.71|1808.64|1798.44|1797.96|1787.76|1071
1710963600000|2024-03-20 19:40:00|1801.92|1791.72|1808.99|1798.79|1809.98|1799.78|1800.06|1789.86|1004
1710963900000|2024-03-20 19:45:00|1808.93|1798.73|1816.98|1806.78|1817.47|1807.27|1804.73|1794.53|921
1710964200000|2024-03-20 19:50:00|1817|1806.8|1812.18|1801.98|1819.47|1809.27|1812.18|1801.98|1032
1710964500000|2024-03-20 19:55:00|1812.25|1802.05|1813.27|1803.07|1818.91|1808.71|1809.03|1798.83|1039
1710964800000|2024-03-20 20:00:00|1813.16|1802.96|1816.78|1806.58|1816.85|1806.65|1805.87|1795.67|1008
1710965100000|2024-03-20 20:05:00|1816.77|1806.57|1827.25|1817.05|1828.15|1817.95|1816.58|1806.38|1024
1710965400000|2024-03-20 20:10:00|1827.12|1816.92|1822.84|1812.64|1828.22|1818.02|1820.28|1810.08|954
1710965700000|2024-03-20 20:15:00|1822.88|1812.68|1825.74|1815.54|1827.24|1817.04|1820.08|1809.88|984
1710966000000|2024-03-20 20:20:00|1825.34|1815.14|1833.42|1823.22|1834.53|1824.33|1825.24|1815.04|938
1710966300000|2024-03-20 20:25:00|1833.23|1823.03|1837.71|1827.51|1838.53|1828.33|1831.4|1821.2|1002
1710966600000|2024-03-20 20:30:00|1837.7|1827.5|1839.38|1829.18|1841.42|1831.22|1834.11|1823.91|1031
1710966900000|2024-03-20 20:35:00|1839.35|1829.15|1845.09|1834.89|1852.19|1841.99|1838.96|1828.76|1072
1710967200000|2024-03-20 20:40:00|1845.24|1835.04|1842.11|1831.91|1846.47|1836.27|1832.7|1822.5|1062
1710967500000|2024-03-20 20:45:00|1842.09|1831.89|1834.48|1824.28|1844.09|1833.89|1830.1|1819.9|1081
1710967800000|2024-03-20 20:50:00|1834.5|1824.3|1831.65|1821.45|1835.11|1824.91|1826.6|1816.4|930
1710968100000|2024-03-20 20:55:00|1831.75|1821.55|1830.34|1820.14|1842.14|1831.94|1829.81|1819.61|889
1710968400000|2024-03-20 21:00:00|1830.4|1820.2|1831.29|1821.09|1834.21|1824.01|1829.49|1819.29|973
1710968700000|2024-03-20 21:05:00|1831.28|1821.08|1829.26|1819.06|1831.32|1821.12|1825.33|1815.13|900
1710969000000|2024-03-20 21:10:00|1829.22|1819.02|1837.68|1827.48|1838.08|1827.88|1829.02|1818.82|804
1710969300000|2024-03-20 21:15:00|1837.72|1827.52|1837.22|1827.02|1842.4|1832.2|1836.52|1826.32|854
1710969600000|2024-03-20 21:20:00|1837.23|1827.03|1836.74|1826.54|1838.29|1828.09|1833.48|1823.28|757
1710969900000|2024-03-20 21:25:00|1836.76|1826.56|1840.49|1830.29|1845.11|1834.91|1836.69|1826.49|801
1710970200000|2024-03-20 21:30:00|1840.55|1830.35|1836.27|1826.07|1842.57|1832.37|1834.6|1824.4|620
1710970500000|2024-03-20 21:35:00|1836.29|1826.09|1837.01|1826.81|1837.41|1827.21|1832.71|1822.51|581
1710970800000|2024-03-20 21:40:00|1837.1|1826.9|1836.98|1826.78|1838.23|1828.03|1834.44|1824.24|402
1710971100000|2024-03-20 21:45:00|1837|1826.8|1835.04|1824.84|1838.63|1828.43|1833.17|1822.97|428
1710971400000|2024-03-20 21:50:00|1835.21|1825.01|1846.35|1836.15|1846.35|1836.15|1835.21|1825.01|471
1710971700000|2024-03-20 21:55:00|1846.41|1836.21|1848.32|1838.12|1848.85|1838.65|1843.63|1833.43|543
1710972000000|2024-03-20 22:00:00|1848.33|1838.13|1854.07|1843.87|1855.09|1844.89|1847.74|1837.54|489
1710972300000|2024-03-20 22:05:00|1854.06|1843.86|1848.81|1838.61|1855.27|1845.07|1846.64|1836.44|772
1710972600000|2024-03-20 22:10:00|1848.97|1838.77|1852.35|1842.15|1853.66|1843.46|1847.19|1836.99|680
1710972900000|2024-03-20 22:15:00|1852.29|1842.09|1844.39|1834.19|1855.34|1845.14|1843.37|1833.17|781
1710973200000|2024-03-20 22:20:00|1844.75|1834.55|1841.56|1831.36|1845.24|1835.04|1838.72|1828.52|799
1710973500000|2024-03-20 22:25:00|1841.45|1831.25|1843.8|1833.6|1846.84|1836.64|1841.16|1830.96|623
1710973800000|2024-03-20 22:30:00|1843.87|1833.67|1839.6|1829.4|1846.9|1836.7|1838.57|1828.37|794
1710974100000|2024-03-20 22:35:00|1839.65|1829.45|1841.45|1831.25|1845.6|1835.4|1838.24|1828.04|932
1710974400000|2024-03-20 22:40:00|1842.25|1832.05|1838.75|1828.55|1845.43|1835.23|1837.97|1827.77|653
1710974700000|2024-03-20 22:45:00|1838.73|1828.53|1836.66|1826.46|1841.4|1831.2|1836.04|1825.84|570
1710975000000|2024-03-20 22:50:00|1836.62|1826.42|1840.64|1830.44|1841.41|1831.21|1835.1|1824.9|627
1710975300000|2024-03-20 22:55:00|1840.56|1830.36|1844.05|1833.85|1846.45|1836.25|1840.4|1830.2|503
1710975600000|2024-03-20 23:00:00|1844.03|1833.83|1837.38|1827.18|1844.24|1834.04|1835.31|1825.11|894
1710975900000|2024-03-20 23:05:00|1837.34|1827.14|1844.55|1834.35|1845.6|1835.4|1836.97|1826.77|757
1710976200000|2024-03-20 23:10:00|1844.66|1834.46|1843.85|1833.65|1846.12|1835.92|1841.12|1830.92|693
1710976500000|2024-03-20 23:15:00|1843.93|1833.73|1844.45|1834.25|1846.58|1836.38|1843|1832.8|680
1710976800000|2024-03-20 23:20:00|1844.44|1834.24|1838.84|1828.64|1844.49|1834.29|1837.81|1827.61|790
1710977100000|2024-03-20 23:25:00|1838.87|1828.67|1845.09|1834.89|1848.32|1838.12|1838.83|1828.63|801
1710977400000|2024-03-20 23:30:00|1845.15|1834.95|1846.98|1836.78|1848.15|1837.95|1843.95|1833.75|699
1710977700000|2024-03-20 23:35:00|1847.01|1836.81|1846.26|1836.06|1848.2|1838|1845.13|1834.93|766
1710978000000|2024-03-20 23:40:00|1846.27|1836.07|1844.71|1834.51|1852.27|1842.07|1844.23|1834.03|861
1710978300000|2024-03-20 23:45:00|1844.63|1834.43|1841.99|1831.79|1845.03|1834.83|1839.17|1828.97|772
1710978600000|2024-03-20 23:50:00|1841.98|1831.78|1844.62|1834.42|1845.69|1835.49|1841.82|1831.62|919
1710978900000|2024-03-20 23:55:00|1844.6|1834.4|1846.44|1836.24|1847.52|1837.32|1844.59|1834.39|738
1710979200000|2024-03-21 00:00:00|1846.46|1836.26|1838.12|1827.92|1846.7|1836.5|1837.4|1827.2|992
1710979500000|2024-03-21 00:05:00|1838.13|1827.93|1838.61|1828.41|1839.85|1829.65|1833.67|1823.47|892
1710979800000|2024-03-21 00:10:00|1839|1828.8|1837.77|1827.57|1840|1829.8|1836.46|1826.26|793
1710980100000|2024-03-21 00:15:00|1837.75|1827.55|1841.71|1831.51|1843.2|1833|1837.75|1827.55|965
1710980400000|2024-03-21 00:20:00|1841.7|1831.5|1836.92|1826.72|1845.23|1835.03|1836.43|1826.23|935
1710980700000|2024-03-21 00:25:00|1836.81|1826.61|1832.65|1822.45|1836.9|1826.7|1830.36|1820.16|904
1710981000000|2024-03-21 00:30:00|1833.03|1822.83|1835.37|1825.17|1843.38|1833.18|1832.36|1822.16|859
1710981300000|2024-03-21 00:35:00|1835.06|1824.86|1842.18|1831.98|1843.83|1833.63|1834.33|1824.13|931
1710981600000|2024-03-21 00:40:00|1842.14|1831.94|1848.9|1838.7|1854|1843.8|1842|1831.8|913
1710981900000|2024-03-21 00:45:00|1848.88|1838.68|1848.94|1838.74|1851.06|1840.86|1842.69|1832.49|1049
1710982200000|2024-03-21 00:50:00|1848.98|1838.78|1837.74|1827.54|1849.32|1839.12|1837.04|1826.84|970
1710982500000|2024-03-21 00:55:00|1837.75|1827.55|1839.24|1829.04|1841.63|1831.43|1835.33|1825.13|855
1710982800000|2024-03-21 01:00:00|1839.25|1829.05|1839.3|1829.1|1843.25|1833.05|1835.22|1825.02|918
1710983100000|2024-03-21 01:05:00|1839.26|1829.06|1840.23|1830.03|1842.3|1832.1|1837.22|1827.02|858
1710983400000|2024-03-21 01:10:00|1840.27|1830.07|1837.42|1827.22|1841.58|1831.38|1837.02|1826.82|750
1710983700000|2024-03-21 01:15:00|1837.43|1827.23|1843.69|1833.49|1844.35|1834.15|1835.83|1825.63|841
1710984000000|2024-03-21 01:20:00|1843.7|1833.5|1842.55|1832.35|1845.09|1834.89|1838.88|1828.68|833
1710984300000|2024-03-21 01:25:00|1842.57|1832.37|1843.95|1833.75|1844.48|1834.28|1840.75|1830.55|713
1710984600000|2024-03-21 01:30:00|1843.9|1833.7|1838.24|1828.04|1844.29|1834.09|1838.01|1827.81|695
1710984900000|2024-03-21 01:35:00|1838.26|1828.06|1836.11|1825.91|1839.64|1829.44|1834.69|1824.49|793
1710985200000|2024-03-21 01:40:00|1836.08|1825.88|1836.7|1826.5|1838.6|1828.4|1834.03|1823.83|697
1710985500000|2024-03-21 01:45:00|1836.68|1826.48|1840.9|1830.7|1842.4|1832.2|1835.7|1825.5|727
1710985800000|2024-03-21 01:50:00|1840.88|1830.68|1840.58|1830.38|1841.53|1831.33|1838.03|1827.83|559
1710986100000|2024-03-21 01:55:00|1840.63|1830.43|1844.6|1834.4|1845.6|1835.4|1838.78|1828.58|477
1710986400000|2024-03-21 02:00:00|1844.58|1834.38|1847.9|1837.7|1849.88|1839.68|1844.58|1834.38|584
1710986700000|2024-03-21 02:05:00|1848.08|1837.88|1845.23|1835.03|1849.1|1838.9|1843.88|1833.68|645
1710987000000|2024-03-21 02:10:00|1845.04|1834.84|1844.18|1833.98|1846.12|1835.92|1841.81|1831.61|681
1710987300000|2024-03-21 02:15:00|1844.16|1833.96|1854.66|1844.46|1855.3|1845.1|1843.45|1833.25|661
1710987600000|2024-03-21 02:20:00|1854.63|1844.43|1849.65|1839.45|1856.06|1845.86|1847.87|1837.67|622
1710987900000|2024-03-21 02:25:00|1849.46|1839.26|1849.47|1839.27|1850.2|1840|1847.76|1837.56|534
1710988200000|2024-03-21 02:30:00|1849.05|1838.85|1849.42|1839.22|1851.13|1840.93|1843.65|1833.45|710
1710988500000|2024-03-21 02:35:00|1849.44|1839.24|1852.27|1842.07|1852.68|1842.48|1846.68|1836.48|686
1710988800000|2024-03-21 02:40:00|1852.3|1842.1|1852.47|1842.27|1853.98|1843.78|1849.4|1839.2|595
1710989100000|2024-03-21 02:45:00|1852.48|1842.28|1848.85|1838.65|1852.88|1842.68|1847.52|1837.32|608
1710989400000|2024-03-21 02:50:00|1848.8|1838.6|1846.71|1836.51|1849.21|1839.01|1844.78|1834.58|604
1710989700000|2024-03-21 02:55:00|1846.73|1836.53|1845.92|1835.72|1847.17|1836.97|1843.87|1833.67|709
1710990000000|2024-03-21 03:00:00|1845.97|1835.77|1848.08|1837.88|1851.36|1841.16|1845.88|1835.68|663
1710990300000|2024-03-21 03:05:00|1848.05|1837.85|1851.65|1841.45|1852.61|1842.41|1846.16|1835.96|484
1710990600000|2024-03-21 03:10:00|1851.92|1841.72|1849.26|1839.06|1852.53|1842.33|1849.12|1838.92|509
1710990900000|2024-03-21 03:15:00|1849.09|1838.89|1850.89|1840.69|1851.9|1841.7|1845.24|1835.04|821
1710991200000|2024-03-21 03:20:00|1850.91|1840.71|1852.13|1841.93|1853.2|1843|1849.64|1839.44|417
1710991500000|2024-03-21 03:25:00|1852.12|1841.92|1848.27|1838.07|1852.45|1842.25|1846.65|1836.45|658
1710991800000|2024-03-21 03:30:00|1848.31|1838.11|1852.8|1842.6|1852.8|1842.6|1848.3|1838.1|650
1710992100000|2024-03-21 03:35:00|1852.85|1842.65|1858.59|1848.39|1859.94|1849.74|1852.85|1842.65|541
1710992400000|2024-03-21 03:40:00|1858.53|1848.33|1849.85|1839.65|1859.32|1849.12|1849.8|1839.6|609
1710992700000|2024-03-21 03:45:00|1849.78|1839.58|1842.4|1832.2|1849.78|1839.58|1834.46|1824.26|965
1710993000000|2024-03-21 03:50:00|1843.01|1832.81|1830.09|1819.89|1844.2|1834|1827.02|1816.82|1030
1710993300000|2024-03-21 03:55:00|1830.11|1819.91|1836.29|1826.09|1843.42|1833.22|1828.58|1818.38|979
1710993600000|2024-03-21 04:00:00|1836.31|1826.11|1835.98|1825.78|1845.09|1834.89|1834.36|1824.16|982
1710993900000|2024-03-21 04:05:00|1835.9|1825.7|1841.13|1830.93|1841.34|1831.14|1829.9|1819.7|995
1710994200000|2024-03-21 04:10:00|1841.15|1830.95|1831.12|1820.92|1841.26|1831.06|1830.05|1819.85|931
1710994500000|2024-03-21 04:15:00|1831.14|1820.94|1836|1825.8|1840.39|1830.19|1831|1820.8|973
1710994800000|2024-03-21 04:20:00|1835.95|1825.75|1836.63|1826.43|1837|1826.8|1832.06|1821.86|871
1710995100000|2024-03-21 04:25:00|1836.58|1826.38|1834|1823.8|1839.3|1829.1|1831.88|1821.68|736
1710995400000|2024-03-21 04:30:00|1833.99|1823.79|1833.89|1823.69|1837.16|1826.96|1832.88|1822.68|787
1710995700000|2024-03-21 04:35:00|1833.9|1823.7|1822.97|1812.77|1834.95|1824.75|1822.84|1812.64|825
1710996000000|2024-03-21 04:40:00|1822.96|1812.76|1822.24|1812.04|1826.97|1816.77|1821.45|1811.25|942
1710996300000|2024-03-21 04:45:00|1822.25|1812.05|1829.29|1819.09|1831.45|1821.25|1820.3|1810.1|924
1710996600000|2024-03-21 04:50:00|1829.01|1818.81|1830.7|1820.5|1831.45|1821.25|1827.7|1817.5|669
1710996900000|2024-03-21 04:55:00|1830.65|1820.45|1827|1816.8|1831.39|1821.19|1825.32|1815.12|593
1710997200000|2024-03-21 05:00:00|1826.85|1816.65|1823|1812.8|1828.33|1818.13|1820.55|1810.35|702
1710997500000|2024-03-21 05:05:00|1823.05|1812.85|1813.81|1803.61|1824.66|1814.46|1813.55|1803.35|680
1710997800000|2024-03-21 05:10:00|1813.82|1803.62|1813.29|1803.09|1814.22|1804.02|1808.4|1798.2|801
1710998100000|2024-03-21 05:15:00|1813.27|1803.07|1800.72|1790.52|1813.94|1803.74|1800.71|1790.51|870
1710998400000|2024-03-21 05:20:00|1800.71|1790.51|1800.02|1789.82|1804.46|1794.26|1793.75|1783.55|910
1710998700000|2024-03-21 05:25:00|1800.05|1789.85|1801.5|1791.3|1803.45|1793.25|1793.29|1783.09|893
1710999000000|2024-03-21 05:30:00|1801.49|1791.29|1809|1798.8|1810.3|1800.1|1801.42|1791.22|924
1710999300000|2024-03-21 05:35:00|1809.02|1798.82|1802.18|1791.98|1809.05|1798.85|1801.91|1791.71|898
1710999600000|2024-03-21 05:40:00|1802.29|1792.09|1802.58|1792.38|1803.28|1793.08|1797.19|1786.99|878
1710999900000|2024-03-21 05:45:00|1802.53|1792.33|1811.28|1801.08|1811.7|1801.5|1802.13|1791.93|766
1711000200000|2024-03-21 05:50:00|1811.25|1801.05|1810.02|1799.82|1812.4|1802.2|1806.28|1796.08|878
1711000500000|2024-03-21 05:55:00|1810|1799.8|1820.06|1809.86|1822.5|1812.3|1809.84|1799.64|815
1711000800000|2024-03-21 06:00:00|1820.08|1809.88|1827.04|1816.84|1827.42|1817.22|1818.66|1808.46|961
1711001100000|2024-03-21 06:05:00|1827.02|1816.82|1827.5|1817.3|1830.19|1819.99|1825.31|1815.11|836
1711001400000|2024-03-21 06:10:00|1827.4|1817.2|1826.8|1816.6|1827.7|1817.5|1823.91|1813.71|800
1711001700000|2024-03-21 06:15:00|1826.66|1816.46|1823.66|1813.46|1830.54|1820.34|1823.21|1813.01|751
1711002000000|2024-03-21 06:20:00|1823.64|1813.44|1817.89|1807.69|1825.26|1815.06|1817.81|1807.61|688
1711002300000|2024-03-21 06:25:00|1817.91|1807.71|1822.62|1812.42|1825.35|1815.15|1816.18|1805.98|799
1711002600000|2024-03-21 06:30:00|1822.67|1812.47|1821.12|1810.92|1824.57|1814.37|1817.91|1807.71|888
1711002900000|2024-03-21 06:35:00|1821.13|1810.93|1818.63|1808.43|1823.4|1813.2|1816.36|1806.16|883
1711003200000|2024-03-21 06:40:00|1818.65|1808.45|1814.15|1803.95|1819.01|1808.81|1814.04|1803.84|592
1711003500000|2024-03-21 06:45:00|1814.16|1803.96|1819.06|1808.86|1820.01|1809.81|1812.61|1802.41|746
1711003800000|2024-03-21 06:50:00|1819.07|1808.87|1819.95|1809.75|1821.92|1811.72|1817.68|1807.48|588
1711004100000|2024-03-21 06:55:00|1820.11|1809.91|1817.14|1806.94|1822.47|1812.27|1815.97|1805.77|637
1711004400000|2024-03-21 07:00:00|1817.2|1807|1819|1808.8|1820.44|1810.24|1814.27|1804.07|923
1711004700000|2024-03-21 07:05:00|1818.96|1808.76|1824.55|1814.35|1824.65|1814.45|1818.96|1808.76|710
1711005000000|2024-03-21 07:10:00|1824.56|1814.36|1820.63|1810.43|1825.36|1815.16|1819.23|1809.03|741
1711005300000|2024-03-21 07:15:00|1820.64|1810.44|1828.31|1818.11|1829.91|1819.71|1818.91|1808.71|808
1711005600000|2024-03-21 07:20:00|1828.29|1818.09|1828.54|1818.34|1829.65|1819.45|1827.96|1817.76|474
1711005900000|2024-03-21 07:25:00|1828.61|1818.41|1829.8|1819.6|1829.88|1819.68|1828.49|1818.29|473
1711006200000|2024-03-21 07:30:00|1829.83|1819.63|1829.64|1819.44|1830.47|1820.27|1829.1|1818.9|501
1711006500000|2024-03-21 07:35:00|1829.63|1819.43|1829.24|1819.04|1829.82|1819.62|1828.23|1818.03|519
1711006800000|2024-03-21 07:40:00|1829.59|1819.39|1827.82|1817.62|1829.67|1819.47|1827.82|1817.62|462
1711007100000|2024-03-21 07:45:00|1827.85|1817.65|1820.87|1810.67|1828.43|1818.23|1816.82|1806.62|836
1711007400000|2024-03-21 07:50:00|1820.92|1810.72|1817.44|1807.24|1824.34|1814.14|1816.81|1806.61|823
1711007700000|2024-03-21 07:55:00|1817.39|1807.19|1818.98|1808.78|1819.56|1809.36|1816.43|1806.23|638
1711008000000|2024-03-21 08:00:00|1818.95|1808.75|1821.85|1811.65|1823.1|1812.9|1818.81|1808.61|723
1711008300000|2024-03-21 08:05:00|1821.9|1811.7|1833.01|1822.81|1834.2|1824|1821.9|1811.7|701
1711008600000|2024-03-21 08:10:00|1832.58|1822.38|1831.53|1821.33|1835.4|1825.2|1828.72|1818.52|783
1711008900000|2024-03-21 08:15:00|1831.57|1821.37|1834.03|1823.83|1834.85|1824.65|1826.9|1816.7|831
1711009200000|2024-03-21 08:20:00|1834|1823.8|1831.45|1821.25|1835.24|1825.04|1829.51|1819.31|830
1711009500000|2024-03-21 08:25:00|1831.4|1821.2|1829.46|1819.26|1833.1|1822.9|1828.22|1818.02|763
1711009800000|2024-03-21 08:30:00|1829.43|1819.23|1828.81|1818.61|1829.64|1819.44|1823.25|1813.05|842
1711010100000|2024-03-21 08:35:00|1828.77|1818.57|1829.16|1818.96|1831.4|1821.2|1828.6|1818.4|862
1711010400000|2024-03-21 08:40:00|1829.07|1818.87|1830.31|1820.11|1831.49|1821.29|1826.56|1816.36|857
1711010700000|2024-03-21 08:45:00|1830.25|1820.05|1835.12|1824.92|1837.41|1827.21|1828.68|1818.48|895
1711011000000|2024-03-21 08:50:00|1835.1|1824.9|1839.18|1828.98|1840.41|1830.21|1834.81|1824.61|604
1711011300000|2024-03-21 08:55:00|1839.25|1829.05|1831.22|1821.02|1839.5|1829.3|1830.31|1820.11|880
1711011600000|2024-03-21 09:00:00|1831.18|1820.98|1837.49|1827.29|1840.29|1830.09|1829.01|1818.81|931
1711011900000|2024-03-21 09:05:00|1837.57|1827.37|1837.42|1827.22|1840.44|1830.24|1835.24|1825.04|942
1711012200000|2024-03-21 09:10:00|1837.38|1827.18|1831.83|1821.63|1838.26|1828.06|1831.83|1821.63|880
1711012500000|2024-03-21 09:15:00|1831.74|1821.54|1831.8|1821.6|1832.8|1822.6|1828.38|1818.18|900
1711012800000|2024-03-21 09:20:00|1831.81|1821.61|1831.36|1821.16|1834.28|1824.08|1830.5|1820.3|704
1711013100000|2024-03-21 09:25:00|1831.59|1821.39|1828.83|1818.63|1831.85|1821.65|1826.73|1816.53|702
1711013400000|2024-03-21 09:30:00|1829.17|1818.97|1826.76|1816.56|1829.93|1819.73|1825.14|1814.94|665
1711013700000|2024-03-21 09:35:00|1826.72|1816.52|1822.17|1811.97|1826.79|1816.59|1819.86|1809.66|661
1711014000000|2024-03-21 09:40:00|1822.15|1811.95|1816.82|1806.62|1822.5|1812.3|1816.04|1805.84|856
1711014300000|2024-03-21 09:45:00|1816.86|1806.66|1821.4|1811.2|1822.6|1812.4|1814.47|1804.27|709
1711014600000|2024-03-21 09:50:00|1821.62|1811.42|1820.47|1810.27|1822.08|1811.88|1818.64|1808.44|755
1711014900000|2024-03-21 09:55:00|1820.49|1810.29|1825.87|1815.67|1826.91|1816.71|1820|1809.8|606
1711015200000|2024-03-21 10:00:00|1825.85|1815.65|1824.23|1814.03|1830.28|1820.08|1824.03|1813.83|684
1711015500000|2024-03-21 10:05:00|1824.18|1813.98|1830.23|1820.03|1831.32|1821.12|1823.14|1812.94|692
1711015800000|2024-03-21 10:10:00|1830.22|1820.02|1838.1|1827.9|1838.85|1828.65|1828.47|1818.27|616
1711016100000|2024-03-21 10:15:00|1838.42|1828.22|1831.45|1821.25|1838.65|1828.45|1830.73|1820.53|818
1711016400000|2024-03-21 10:20:00|1831.57|1821.37|1833.38|1823.18|1835.5|1825.3|1828.31|1818.11|836
1711016700000|2024-03-21 10:25:00|1833.27|1823.07|1833.77|1823.57|1834.6|1824.4|1829.32|1819.12|683
1711017000000|2024-03-21 10:30:00|1833.92|1823.72|1832.42|1822.22|1834.53|1824.33|1828.79|1818.59|849
1711017300000|2024-03-21 10:35:00|1832.4|1822.2|1830.24|1820.04|1833.33|1823.13|1828.31|1818.11|660
1711017600000|2024-03-21 10:40:00|1830.28|1820.08|1826.49|1816.29|1830.33|1820.13|1824|1813.8|521
1711017900000|2024-03-21 10:45:00|1826.51|1816.31|1835.13|1824.93|1835.7|1825.5|1826.51|1816.31|802
1711018200000|2024-03-21 10:50:00|1834.85|1824.65|1838.45|1828.25|1839.27|1829.07|1834.57|1824.37|654
1711018500000|2024-03-21 10:55:00|1838.44|1828.24|1834.47|1824.27|1838.45|1828.25|1832.67|1822.47|754
1711018800000|2024-03-21 11:00:00|1834.48|1824.28|1834.27|1824.07|1838.03|1827.83|1832.75|1822.55|731
1711019100000|2024-03-21 11:05:00|1834.7|1824.5|1833.68|1823.48|1835.05|1824.85|1831.24|1821.04|634
1711019400000|2024-03-21 11:10:00|1833.67|1823.47|1837.2|1827|1839.13|1828.93|1833.44|1823.24|532
1711019700000|2024-03-21 11:15:00|1837.14|1826.94|1832.86|1822.66|1837.5|1827.3|1832.77|1822.57|628
1711020000000|2024-03-21 11:20:00|1833.07|1822.87|1828.55|1818.35|1833.07|1822.87|1827.68|1817.48|829
1711020300000|2024-03-21 11:25:00|1828.54|1818.34|1827.41|1817.21|1829.63|1819.43|1824.8|1814.6|697
1711020600000|2024-03-21 11:30:00|1827.46|1817.26|1828.89|1818.69|1829.23|1819.03|1824.5|1814.3|777
1711020900000|2024-03-21 11:35:00|1828.94|1818.74|1832.8|1822.6|1836.72|1826.52|1828.94|1818.74|935
1711021200000|2024-03-21 11:40:00|1832.82|1822.62|1832.21|1822.01|1833.9|1823.7|1829.6|1819.4|650
1711021500000|2024-03-21 11:45:00|1832.18|1821.98|1831.62|1821.42|1833.3|1823.1|1829.2|1819|651
1711021800000|2024-03-21 11:50:00|1831.92|1821.72|1831.19|1820.99|1832.57|1822.37|1830.25|1820.05|437
1711022100000|2024-03-21 11:55:00|1831.32|1821.12|1829.24|1819.04|1831.96|1821.76|1827.9|1817.7|668
1711022400000|2024-03-21 12:00:00|1829.23|1819.03|1832.73|1822.53|1833.38|1823.18|1829.18|1818.98|698
1711022700000|2024-03-21 12:05:00|1832.75|1822.55|1834.74|1824.54|1835.77|1825.57|1832.36|1822.16|540
1711023000000|2024-03-21 12:10:00|1834.89|1824.69|1838|1827.8|1840.43|1830.23|1833.93|1823.73|637
1711023300000|2024-03-21 12:15:00|1837.99|1827.79|1836.2|1826|1839.36|1829.16|1835.67|1825.47|761
1711023600000|2024-03-21 12:20:00|1836.14|1825.94|1833.45|1823.25|1836.69|1826.49|1831.89|1821.69|562
1711023900000|2024-03-21 12:25:00|1833.7|1823.5|1837.27|1827.07|1837.74|1827.54|1832.4|1822.2|543
1711024200000|2024-03-21 12:30:00|1837.32|1827.12|1831.3|1821.1|1842.96|1832.76|1830.75|1820.55|907
1711024500000|2024-03-21 12:35:00|1831.28|1821.08|1826.67|1816.47|1832.43|1822.23|1826.64|1816.44|767
1711024800000|2024-03-21 12:40:00|1826.66|1816.46|1827.65|1817.45|1831.75|1821.55|1825.79|1815.59|617
1711025100000|2024-03-21 12:45:00|1827.68|1817.48|1830.68|1820.48|1832.22|1822.02|1825|1814.8|823
1711025400000|2024-03-21 12:50:00|1830.71|1820.51|1830.68|1820.48|1834.3|1824.1|1829.14|1818.94|654
1711025700000|2024-03-21 12:55:00|1830.67|1820.47|1829.48|1819.28|1831.66|1821.46|1828.3|1818.1|589
1711026000000|2024-03-21 13:00:00|1829.22|1819.02|1834.95|1824.75|1835.49|1825.29|1828.95|1818.75|694
1711026300000|2024-03-21 13:05:00|1835.49|1825.29|1856.43|1846.23|1860.88|1850.68|1832.47|1822.27|840
1711026600000|2024-03-21 13:10:00|1856.36|1846.16|1852.71|1842.51|1860.32|1850.12|1852.45|1842.25|896
1711026900000|2024-03-21 13:15:00|1852.88|1842.68|1854.87|1844.67|1857.65|1847.45|1850.53|1840.33|706
1711027200000|2024-03-21 13:20:00|1854.86|1844.66|1854.63|1844.43|1856.48|1846.28|1853.31|1843.11|754
1711027500000|2024-03-21 13:25:00|1854.67|1844.47|1860.09|1849.89|1866.23|1856.03|1854.63|1844.43|953
1711027800000|2024-03-21 13:30:00|1860.06|1849.86|1858.25|1848.05|1867.3|1857.1|1855.11|1844.91|1070
1711028100000|2024-03-21 13:35:00|1858.02|1847.82|1857.82|1847.62|1860.88|1850.68|1850.89|1840.69|1059
1711028400000|2024-03-21 13:40:00|1857.81|1847.61|1854.42|1844.22|1869.45|1859.25|1853.42|1843.22|970
1711028700000|2024-03-21 13:45:00|1854.41|1844.21|1848.84|1838.64|1857.83|1847.63|1848.61|1838.41|1050
1711029000000|2024-03-21 13:50:00|1848.96|1838.76|1858.23|1848.03|1860.4|1850.2|1847.28|1837.08|1047
1711029300000|2024-03-21 13:55:00|1858.2|1848|1847.14|1836.94|1859.32|1849.12|1845.92|1835.72|989
1711029600000|2024-03-21 14:00:00|1847.2|1837|1849.47|1839.27|1850.32|1840.12|1841.14|1830.94|1001
1711029900000|2024-03-21 14:05:00|1849.5|1839.3|1855.11|1844.91|1857.35|1847.15|1848.25|1838.05|871
1711030200000|2024-03-21 14:10:00|1855.13|1844.93|1862.04|1851.84|1862.66|1852.46|1852.88|1842.68|777
1711030500000|2024-03-21 14:15:00|1862|1851.8|1864.54|1854.34|1865.24|1855.04|1859.44|1849.24|815
1711030800000|2024-03-21 14:20:00|1864.56|1854.36|1871.17|1860.97|1873.67|1863.47|1864.34|1854.14|847
1711031100000|2024-03-21 14:25:00|1871.07|1860.87|1868.34|1858.14|1871.55|1861.35|1866.49|1856.29|864
1711031400000|2024-03-21 14:30:00|1868.33|1858.13|1865.25|1855.05|1870.13|1859.93|1862.19|1851.99|906
1711031700000|2024-03-21 14:35:00|1865.21|1855.01|1870|1859.8|1873.66|1863.46|1864.22|1854.02|947
1711032000000|2024-03-21 14:40:00|1870.05|1859.85|1872.52|1862.32|1873.56|1863.36|1868.85|1858.65|835
1711032300000|2024-03-21 14:45:00|1872.81|1862.61|1865.8|1855.6|1872.89|1862.69|1864|1853.8|922
1711032600000|2024-03-21 14:50:00|1865.79|1855.59|1873.21|1863.01|1874.18|1863.98|1862.44|1852.24|815
1711032900000|2024-03-21 14:55:00|1873.31|1863.11|1878.23|1868.03|1878.57|1868.37|1872.44|1862.24|819
1711033200000|2024-03-21 15:00:00|1877.9|1867.7|1869.99|1859.79|1882.69|1872.49|1866.21|1856.01|855
1711033500000|2024-03-21 15:05:00|1870.42|1860.22|1871.99|1861.79|1873.71|1863.51|1863.41|1853.21|1057
1711033800000|2024-03-21 15:10:00|1872.02|1861.82|1865.21|1855.01|1872.02|1861.82|1856.87|1846.67|1075
1711034100000|2024-03-21 15:15:00|1865|1854.8|1870.14|1859.94|1875.3|1865.1|1859.34|1849.14|1059
1711034400000|2024-03-21 15:20:00|1870.1|1859.9|1869.47|1859.27|1873.46|1863.26|1864.37|1854.17|1020
1711034700000|2024-03-21 15:25:00|1869.49|1859.29|1862.52|1852.32|1869.66|1859.46|1861.73|1851.53|1085
1711035000000|2024-03-21 15:30:00|1862.63|1852.43|1857.24|1847.04|1865.86|1855.66|1855.47|1845.27|1051
1711035300000|2024-03-21 15:35:00|1857.29|1847.09|1857.34|1847.14|1862.09|1851.89|1846.66|1836.46|1018
1711035600000|2024-03-21 15:40:00|1857.42|1847.22|1860.5|1850.3|1862.94|1852.74|1856.99|1846.79|971
1711035900000|2024-03-21 15:45:00|1860.45|1850.25|1844.18|1833.98|1861.12|1850.92|1843.68|1833.48|961
1711036200000|2024-03-21 15:50:00|1844.08|1833.88|1851.72|1841.52|1852.29|1842.09|1843.3|1833.1|1023
1711036500000|2024-03-21 15:55:00|1851.71|1841.51|1853.89|1843.69|1853.95|1843.75|1849.3|1839.1|883
1711036800000|2024-03-21 16:00:00|1853.86|1843.66|1848.14|1837.94|1854.25|1844.05|1842.6|1832.4|1041
1711037100000|2024-03-21 16:05:00|1848.05|1837.85|1842.92|1832.72|1852.48|1842.28|1842.92|1832.72|1045
1711037400000|2024-03-21 16:10:00|1843.02|1832.82|1864.57|1854.37|1867.99|1857.79|1840.94|1830.74|1053
1711037700000|2024-03-21 16:15:00|1864.79|1854.59|1862.91|1852.71|1872|1861.8|1859.13|1848.93|1052
1711038000000|2024-03-21 16:20:00|1862.88|1852.68|1882.35|1872.15|1882.35|1872.15|1861.62|1851.42|1016
1711038300000|2024-03-21 16:25:00|1882.39|1872.19|1887.93|1877.73|1889.24|1879.04|1879.42|1869.22|1033
1711038600000|2024-03-21 16:30:00|1888.56|1878.36|1881.89|1871.69|1888.82|1878.62|1877.63|1867.43|1065
1711038900000|2024-03-21 16:35:00|1881.91|1871.71|1874.63|1864.43|1886.86|1876.66|1873.43|1863.23|1013
1711039200000|2024-03-21 16:40:00|1874.67|1864.47|1872.11|1861.91|1878.2|1868|1871.89|1861.69|847
1711039500000|2024-03-21 16:45:00|1872.02|1861.82|1869.92|1859.72|1872.18|1861.98|1867.32|1857.12|874
1711039800000|2024-03-21 16:50:00|1869.97|1859.77|1872.6|1862.4|1876.13|1865.93|1867.18|1856.98|918
1711040100000|2024-03-21 16:55:00|1872.76|1862.56|1883.7|1873.5|1883.73|1873.53|1872.2|1862|905
1711040400000|2024-03-21 17:00:00|1883.65|1873.45|1880.86|1870.66|1886.13|1875.93|1876.53|1866.33|947
1711040700000|2024-03-21 17:05:00|1880.76|1870.56|1894.69|1884.49|1895.62|1885.42|1880.5|1870.3|879
1711041000000|2024-03-21 17:10:00|1895.28|1885.08|1884.52|1874.32|1896.85|1886.65|1877.73|1867.53|960
1711041300000|2024-03-21 17:15:00|1884.32|1874.12|1875.48|1865.28|1884.41|1874.21|1874.06|1863.86|890
1711041600000|2024-03-21 17:20:00|1875.49|1865.29|1873.02|1862.82|1879.13|1868.93|1872.73|1862.53|855
1711041900000|2024-03-21 17:25:00|1872.96|1862.76|1852.95|1842.75|1873.69|1863.49|1852.6|1842.4|843
1711042200000|2024-03-21 17:30:00|1852.9|1842.7|1857.37|1847.17|1861.43|1851.23|1846.85|1836.65|1086
1711042500000|2024-03-21 17:35:00|1856.87|1846.67|1854.96|1844.76|1864.84|1854.64|1849.21|1839.01|1079
1711042800000|2024-03-21 17:40:00|1855.02|1844.82|1849.07|1838.87|1855.52|1845.32|1848.82|1838.62|1035
1711043100000|2024-03-21 17:45:00|1849.09|1838.89|1851.53|1841.33|1860.45|1850.25|1846.46|1836.26|1103
1711043400000|2024-03-21 17:50:00|1851.49|1841.29|1856.44|1846.24|1860.4|1850.2|1849.48|1839.28|1078
1711043700000|2024-03-21 17:55:00|1856.86|1846.66|1861.88|1851.68|1862.35|1852.15|1854.57|1844.37|962
1711044000000|2024-03-21 18:00:00|1861.85|1851.65|1854.7|1844.5|1867.9|1857.7|1850.01|1839.81|1053
1711044300000|2024-03-21 18:05:00|1853.69|1843.49|1847.31|1837.11|1856.04|1845.84|1840.58|1830.38|1048
1711044600000|2024-03-21 18:10:00|1847.3|1837.1|1832.14|1821.94|1847.9|1837.7|1831.89|1821.69|1093
1711044900000|2024-03-21 18:15:00|1832.11|1821.91|1839.35|1829.15|1845.91|1835.71|1828.86|1818.66|1080
1711045200000|2024-03-21 18:20:00|1839.94|1829.74|1836|1825.8|1841.61|1831.41|1830.52|1820.32|1106
1711045500000|2024-03-21 18:25:00|1835.96|1825.76|1838.5|1828.3|1840.7|1830.5|1831.81|1821.61|1021
1711045800000|2024-03-21 18:30:00|1838.45|1828.25|1831.38|1821.18|1838.95|1828.75|1826.9|1816.7|977
1711046100000|2024-03-21 18:35:00|1831.35|1821.15|1821.48|1811.28|1831.35|1821.15|1819.1|1808.9|1080
1711046400000|2024-03-21 18:40:00|1821.45|1811.25|1813.93|1803.73|1822.45|1812.25|1813.41|1803.21|884
1711046700000|2024-03-21 18:45:00|1813.9|1803.7|1826.77|1816.57|1827.98|1817.78|1812.35|1802.15|1029
1711047000000|2024-03-21 18:50:00|1826.89|1816.69|1830.9|1820.7|1830.96|1820.76|1820.65|1810.45|978
1711047300000|2024-03-21 18:55:00|1830.86|1820.66|1825.46|1815.26|1832.25|1822.05|1824.58|1814.38|874
1711047600000|2024-03-21 19:00:00|1825.73|1815.53|1823.59|1813.39|1831.93|1821.73|1822.04|1811.84|909
1711047900000|2024-03-21 19:05:00|1823.48|1813.28|1827.82|1817.62|1828.55|1818.35|1823.34|1813.14|1017
1711048200000|2024-03-21 19:10:00|1828.1|1817.9|1831.22|1821.02|1832.18|1821.98|1827.33|1817.13|844
1711048500000|2024-03-21 19:15:00|1831.25|1821.05|1820.62|1810.42|1832.15|1821.95|1820.45|1810.25|799
1711048800000|2024-03-21 19:20:00|1820.63|1810.43|1827.72|1817.52|1830.78|1820.58|1820.45|1810.25|916
1711049100000|2024-03-21 19:25:00|1827.71|1817.51|1837.95|1827.75|1839|1828.8|1827.2|1817|819
1711049400000|2024-03-21 19:30:00|1837.98|1827.78|1847.33|1837.13|1850.54|1840.34|1837.52|1827.32|810
1711049700000|2024-03-21 19:35:00|1847.23|1837.03|1852.98|1842.78|1853.84|1843.64|1842.89|1832.69|897
1711050000000|2024-03-21 19:40:00|1853|1842.8|1853.83|1843.63|1855.25|1845.05|1850.24|1840.04|832
1711050300000|2024-03-21 19:45:00|1853.84|1843.64|1854.67|1844.47|1854.93|1844.73|1847.02|1836.82|949
1711050600000|2024-03-21 19:50:00|1854.8|1844.6|1858.19|1847.99|1858.73|1848.53|1853.56|1843.36|840
1711050900000|2024-03-21 19:55:00|1858.11|1847.91|1859.49|1849.29|1864.56|1854.36|1857.36|1847.16|752
1711051200000|2024-03-21 20:00:00|1859.51|1849.31|1838.16|1827.96|1859.52|1849.32|1833.57|1823.37|1080
1711051500000|2024-03-21 20:05:00|1838.45|1828.25|1854.96|1844.76|1856.73|1846.53|1838.45|1828.25|1100
1711051800000|2024-03-21 20:10:00|1854.77|1844.57|1875.64|1865.44|1875.64|1865.44|1852.8|1842.6|986
1711052100000|2024-03-21 20:15:00|1875.17|1864.97|1878.94|1868.74|1887.3|1877.1|1866.45|1856.25|1102
1711052400000|2024-03-21 20:20:00|1878.71|1868.51|1880.15|1869.95|1888|1877.8|1876.9|1866.7|1107
1711052700000|2024-03-21 20:25:00|1880.14|1869.94|1882.16|1871.96|1886.3|1876.1|1875.7|1865.5|1057
1711053000000|2024-03-21 20:30:00|1882.17|1871.97|1879.15|1868.95|1885.32|1875.12|1873.23|1863.03|1101
1711053300000|2024-03-21 20:35:00|1879.17|1868.97|1878.78|1868.58|1882.84|1872.64|1873.75|1863.55|1053
1711053600000|2024-03-21 20:40:00|1878.71|1868.51|1871.66|1861.46|1881.03|1870.83|1870.65|1860.45|880
1711053900000|2024-03-21 20:45:00|1871.64|1861.44|1861.8|1851.6|1873.25|1863.05|1860.94|1850.74|896
1711054200000|2024-03-21 20:50:00|1861.77|1851.57|1868.37|1858.17|1869.96|1859.76|1859.94|1849.74|1003
1711054500000|2024-03-21 20:55:00|1868.39|1858.19|1882.07|1871.87|1882.51|1872.31|1868.39|1858.19|877
1711054800000|2024-03-21 21:00:00|1882.08|1871.88|1872.66|1862.46|1884.31|1874.11|1872.66|1862.46|971
1711055100000|2024-03-21 21:05:00|1872.47|1862.27|1871.07|1860.87|1872.47|1862.27|1867.27|1857.07|813
1711055400000|2024-03-21 21:10:00|1871.09|1860.89|1878.32|1868.12|1878.32|1868.12|1870.7|1860.5|765
1711055700000|2024-03-21 21:15:00|1878.36|1868.16|1879.07|1868.87|1883.62|1873.42|1877.62|1867.42|668
1711056000000|2024-03-21 21:20:00|1879.06|1868.86|1871.91|1861.71|1879.31|1869.11|1871.89|1861.69|385
1711056300000|2024-03-21 21:25:00|1871.9|1861.7|1870.99|1860.79|1878.53|1868.33|1870.13|1859.93|546
1711056600000|2024-03-21 21:30:00|1871.02|1860.82|1871.35|1861.15|1877.77|1867.57|1870.45|1860.25|557
1711056900000|2024-03-21 21:35:00|1871.37|1861.17|1853.68|1843.48|1873.81|1863.61|1853.59|1843.39|556
1711057200000|2024-03-21 21:40:00|1853.67|1843.47|1848.75|1838.55|1853.72|1843.52|1848.56|1838.36|321
1711057500000|2024-03-21 21:45:00|1848.71|1838.51|1850.95|1840.75|1850.97|1840.77|1848.69|1838.49|93
1711057800000|2024-03-21 21:50:00|1850.94|1840.74|1850.76|1840.56|1851.79|1841.59|1850.65|1840.45|153
1711058100000|2024-03-21 21:55:00|1850.79|1840.59|1857.86|1847.66|1857.98|1847.78|1850.74|1840.54|215
1711058400000|2024-03-21 22:00:00|1857.85|1847.65|1863.66|1853.46|1863.66|1853.46|1857.85|1847.65|349
1711058700000|2024-03-21 22:05:00|1863.7|1853.5|1864.87|1854.67|1867.46|1857.26|1863.19|1852.99|605
1711059000000|2024-03-21 22:10:00|1864.88|1854.68|1861.75|1851.55|1865.75|1855.55|1860.75|1850.55|567
1711059300000|2024-03-21 22:15:00|1861.72|1851.52|1851.25|1841.05|1862.53|1852.33|1848.15|1837.95|716
1711059600000|2024-03-21 22:20:00|1851.45|1841.25|1851.14|1840.94|1853.4|1843.2|1848.7|1838.5|873
1711059900000|2024-03-21 22:25:00|1851.19|1840.99|1850.74|1840.54|1853.98|1843.78|1848.95|1838.75|765
1711060200000|2024-03-21 22:30:00|1850.91|1840.71|1843.77|1833.57|1851.38|1841.18|1843.25|1833.05|709
1711060500000|2024-03-21 22:35:00|1843.7|1833.5|1847.97|1837.77|1849.65|1839.45|1841.45|1831.25|609
1711060800000|2024-03-21 22:40:00|1847.93|1837.73|1848.45|1838.25|1851|1840.8|1846.92|1836.72|653
1711061100000|2024-03-21 22:45:00|1848.46|1838.26|1844.11|1833.91|1850.65|1840.45|1842.32|1832.12|850
1711061400000|2024-03-21 22:50:00|1844.15|1833.95|1842.99|1832.79|1844.18|1833.98|1840.98|1830.78|597
1711061700000|2024-03-21 22:55:00|1843.07|1832.87|1838.22|1828.02|1843.43|1833.23|1836.94|1826.74|466
1711062000000|2024-03-21 23:00:00|1838.24|1828.04|1839.03|1828.83|1842.35|1832.15|1837.68|1827.48|645
1711062300000|2024-03-21 23:05:00|1838.61|1828.41|1845.15|1834.95|1846.58|1836.38|1837.78|1827.58|769
1711062600000|2024-03-21 23:10:00|1845.09|1834.89|1847.09|1836.89|1848.37|1838.17|1844.68|1834.48|615
1711062900000|2024-03-21 23:15:00|1847.11|1836.91|1843.29|1833.09|1847.35|1837.15|1842.39|1832.19|627
1711063200000|2024-03-21 23:20:00|1843.28|1833.08|1844.44|1834.24|1846.65|1836.45|1842.82|1832.62|379
1711063500000|2024-03-21 23:25:00|1844.5|1834.3|1842.17|1831.97|1847.05|1836.85|1842.04|1831.84|459
1711063800000|2024-03-21 23:30:00|1842.15|1831.95|1845.36|1835.16|1846.45|1836.25|1837.74|1827.54|665
1711064100000|2024-03-21 23:35:00|1845.35|1835.15|1843.36|1833.16|1846.7|1836.5|1841.17|1830.97|646
1711064400000|2024-03-21 23:40:00|1843.32|1833.12|1842.01|1831.81|1845.56|1835.36|1841.76|1831.56|604
1711064700000|2024-03-21 23:45:00|1841.89|1831.69|1847.91|1837.71|1848.05|1837.85|1841.89|1831.69|653
1711065000000|2024-03-21 23:50:00|1848.05|1837.85|1849.55|1839.35|1851.59|1841.39|1847.68|1837.48|561
1711065300000|2024-03-21 23:55:00|1849.57|1839.37|1850.67|1840.47|1850.92|1840.72|1847.42|1837.22|525
1711065600000|2024-03-22 00:00:00|1850.7|1840.5|1844.26|1834.06|1850.7|1840.5|1843.02|1832.82|803
1711065900000|2024-03-22 00:05:00|1844.2|1834|1861.07|1850.87|1861.35|1851.15|1841.94|1831.74|746
1711066200000|2024-03-22 00:10:00|1861.55|1851.35|1860.01|1849.81|1863.48|1853.28|1858.66|1848.46|845
1711066500000|2024-03-22 00:15:00|1859.99|1849.79|1854.56|1844.36|1860.17|1849.97|1852.17|1841.97|929
1711066800000|2024-03-22 00:20:00|1854.53|1844.33|1855.97|1845.77|1857.43|1847.23|1853.5|1843.3|876
1711067100000|2024-03-22 00:25:00|1855.98|1845.78|1848.59|1838.39|1856.17|1845.97|1848.56|1838.36|792
1711067400000|2024-03-22 00:30:00|1848.57|1838.37|1834.93|1824.73|1848.74|1838.54|1834.17|1823.97|925
1711067700000|2024-03-22 00:35:00|1834.94|1824.74|1826.82|1816.62|1835.32|1825.12|1826.82|1816.62|870
1711068000000|2024-03-22 00:40:00|1826.89|1816.69|1835.87|1825.67|1837.11|1826.91|1826.89|1816.69|825
1711068300000|2024-03-22 00:45:00|1835.77|1825.57|1835.8|1825.6|1843.44|1833.24|1832.93|1822.73|895
1711068600000|2024-03-22 00:50:00|1835.78|1825.58|1833.41|1823.21|1837.63|1827.43|1826.18|1815.98|996
1711068900000|2024-03-22 00:55:00|1833.22|1823.02|1836.98|1826.78|1837.4|1827.2|1832.52|1822.32|877
1711069200000|2024-03-22 01:00:00|1837|1826.8|1830.47|1820.27|1837.92|1827.72|1829.11|1818.91|981
1711069500000|2024-03-22 01:05:00|1830.49|1820.29|1830.51|1820.31|1831.74|1821.54|1823.6|1813.4|834
1711069800000|2024-03-22 01:10:00|1830.46|1820.26|1838.57|1828.37|1839.37|1829.17|1829.8|1819.6|826
1711070100000|2024-03-22 01:15:00|1838.49|1828.29|1842|1831.8|1842.69|1832.49|1837.12|1826.92|810
1711070400000|2024-03-22 01:20:00|1841.91|1831.71|1836.85|1826.65|1842.3|1832.1|1834.41|1824.21|883
1711070700000|2024-03-22 01:25:00|1836.78|1826.58|1835.34|1825.14|1837.9|1827.7|1833.79|1823.59|855
1711071000000|2024-03-22 01:30:00|1835.4|1825.2|1826.36|1816.16|1835.4|1825.2|1823.94|1813.74|823
1711071300000|2024-03-22 01:35:00|1826.37|1816.17|1825.23|1815.03|1829.26|1819.06|1823.83|1813.63|938
1711071600000|2024-03-22 01:40:00|1825.22|1815.02|1824.21|1814.01|1828.7|1818.5|1823.75|1813.55|889
1711071900000|2024-03-22 01:45:00|1824.65|1814.45|1827.09|1816.89|1829.94|1819.74|1823.15|1812.95|927
1711072200000|2024-03-22 01:50:00|1827.14|1816.94|1816.77|1806.57|1827.15|1816.95|1815.43|1805.23|986
1711072500000|2024-03-22 01:55:00|1816.71|1806.51|1813.49|1803.29|1819.37|1809.17|1812.88|1802.68|994
1711072800000|2024-03-22 02:00:00|1813.48|1803.28|1817.24|1807.04|1820.43|1810.23|1813.48|1803.28|1014
1711073100000|2024-03-22 02:05:00|1817.26|1807.06|1808.78|1798.58|1817.71|1807.51|1808.55|1798.35|938
1711073400000|2024-03-22 02:10:00|1808.69|1798.49|1810.53|1800.33|1814.73|1804.53|1805.05|1794.85|886
1711073700000|2024-03-22 02:15:00|1810.58|1800.38|1811.95|1801.75|1814.16|1803.96|1806.8|1796.6|1035
1711074000000|2024-03-22 02:20:00|1811.97|1801.77|1810.25|1800.05|1812.23|1802.03|1805.31|1795.11|639
1711074300000|2024-03-22 02:25:00|1810.65|1800.45|1810.58|1800.38|1815.95|1805.75|1810.23|1800.03|760
1711074600000|2024-03-22 02:30:00|1810.56|1800.36|1813.34|1803.14|1816.68|1806.48|1809.34|1799.14|1014
1711074900000|2024-03-22 02:35:00|1813.38|1803.18|1809.82|1799.62|1815.24|1805.04|1809.23|1799.03|942
1711075200000|2024-03-22 02:40:00|1809.96|1799.76|1810.77|1800.57|1812.3|1802.1|1807.85|1797.65|925
1711075500000|2024-03-22 02:45:00|1810.75|1800.55|1809.71|1799.51|1813.6|1803.4|1807.87|1797.67|904
1711075800000|2024-03-22 02:50:00|1810.1|1799.9|1808.42|1798.22|1810.83|1800.63|1806.38|1796.18|880
1711076100000|2024-03-22 02:55:00|1808.41|1798.21|1819.26|1809.06|1821.23|1811.03|1808.2|1798|871
1711076400000|2024-03-22 03:00:00|1819.22|1809.02|1822.27|1812.07|1824.07|1813.87|1818.59|1808.39|799
1711076700000|2024-03-22 03:05:00|1822.35|1812.15|1821.38|1811.18|1824.16|1813.96|1817.67|1807.47|831
1711077000000|2024-03-22 03:10:00|1821.35|1811.15|1817.46|1807.26|1822.1|1811.9|1816.43|1806.23|747
1711077300000|2024-03-22 03:15:00|1817.39|1807.19|1825.18|1814.98|1829.4|1819.2|1816.29|1806.09|891
1711077600000|2024-03-22 03:20:00|1825.26|1815.06|1829.75|1819.55|1830.16|1819.96|1824.27|1814.07|852
1711077900000|2024-03-22 03:25:00|1829.86|1819.66|1831.85|1821.65|1832.4|1822.2|1828.14|1817.94|484
1711078200000|2024-03-22 03:30:00|1832.15|1821.95|1838.07|1827.87|1839.7|1829.5|1831.95|1821.75|531
1711078500000|2024-03-22 03:35:00|1837.99|1827.79|1839.81|1829.61|1841.47|1831.27|1836.91|1826.71|716
1711078800000|2024-03-22 03:40:00|1839.8|1829.6|1835.18|1824.98|1841.83|1831.63|1831.46|1821.26|845
1711079100000|2024-03-22 03:45:00|1835.21|1825.01|1843.56|1833.36|1843.65|1833.45|1835.17|1824.97|878
1711079400000|2024-03-22 03:50:00|1843.65|1833.45|1851.34|1841.14|1851.49|1841.29|1839.45|1829.25|833
1711079700000|2024-03-22 03:55:00|1851.32|1841.12|1853.26|1843.06|1856.59|1846.39|1850.23|1840.03|736
1711080000000|2024-03-22 04:00:00|1853.55|1843.35|1844.75|1834.55|1855.59|1845.39|1843|1832.8|916
1711080300000|2024-03-22 04:05:00|1844.73|1834.53|1847.42|1837.22|1850|1839.8|1841.54|1831.34|798
1711080600000|2024-03-22 04:10:00|1847.25|1837.05|1848.36|1838.16|1852.46|1842.26|1844.4|1834.2|662
1711080900000|2024-03-22 04:15:00|1848.38|1838.18|1841.45|1831.25|1848.6|1838.4|1839.81|1829.61|820
1711081200000|2024-03-22 04:20:00|1841.46|1831.26|1840.76|1830.56|1843.43|1833.23|1837.96|1827.76|740
1711081500000|2024-03-22 04:25:00|1840.78|1830.58|1841.78|1831.58|1844.44|1834.24|1838.3|1828.1|751
1711081800000|2024-03-22 04:30:00|1841.74|1831.54|1838.33|1828.13|1843.8|1833.6|1837.63|1827.43|760
1711082100000|2024-03-22 04:35:00|1838.31|1828.11|1841.03|1830.83|1842.68|1832.48|1838.31|1828.11|603
1711082400000|2024-03-22 04:40:00|1841.05|1830.85|1840.15|1829.95|1841.6|1831.4|1837.43|1827.23|640
1711082700000|2024-03-22 04:45:00|1840.17|1829.97|1842.45|1832.25|1842.56|1832.36|1838.11|1827.91|561
1711083000000|2024-03-22 04:50:00|1842.7|1832.5|1852.07|1841.87|1852.84|1842.64|1842.3|1832.1|682
1711083300000|2024-03-22 04:55:00|1852.12|1841.92|1846.47|1836.27|1853.3|1843.1|1846.25|1836.05|703
1711083600000|2024-03-22 05:00:00|1846.55|1836.35|1852.1|1841.9|1853.3|1843.1|1842.82|1832.62|871
1711083900000|2024-03-22 05:05:00|1852.07|1841.87|1845.19|1834.99|1852.07|1841.87|1843.15|1832.95|798
1711084200000|2024-03-22 05:10:00|1845.26|1835.06|1840.1|1829.9|1845.53|1835.33|1839.68|1829.48|628
1711084500000|2024-03-22 05:15:00|1840.08|1829.88|1841.1|1830.9|1842.43|1832.23|1837.78|1827.58|680
1711084800000|2024-03-22 05:20:00|1841.08|1830.88|1841.24|1831.04|1844.22|1834.02|1838.84|1828.64|738
1711085100000|2024-03-22 05:25:00|1841.19|1830.99|1844.96|1834.76|1847.17|1836.97|1841.14|1830.94|595
1711085400000|2024-03-22 05:30:00|1844.95|1834.75|1839.16|1828.96|1845.45|1835.25|1838.9|1828.7|557
1711085700000|2024-03-22 05:35:00|1839.08|1828.88|1846.72|1836.52|1846.72|1836.52|1837.48|1827.28|464
1711086000000|2024-03-22 05:40:00|1846.7|1836.5|1850.06|1839.86|1850.06|1839.86|1846.24|1836.04|564
1711086300000|2024-03-22 05:45:00|1850.05|1839.85|1846.5|1836.3|1850.6|1840.4|1846.18|1835.98|570
1711086600000|2024-03-22 05:50:00|1846.45|1836.25|1848.08|1837.88|1851.37|1841.17|1845.8|1835.6|756
1711086900000|2024-03-22 05:55:00|1848.06|1837.86|1853.23|1843.03|1853.36|1843.16|1846.46|1836.26|600
1711087200000|2024-03-22 06:00:00|1853.1|1842.9|1846.36|1836.16|1854.64|1844.44|1845.82|1835.62|885
1711087500000|2024-03-22 06:05:00|1846.32|1836.12|1855.81|1845.61|1856.09|1845.89|1846.13|1835.93|876
1711087800000|2024-03-22 06:10:00|1856.04|1845.84|1854.74|1844.54|1856.27|1846.07|1853.07|1842.87|684
1711088100000|2024-03-22 06:15:00|1854.78|1844.58|1846.57|1836.37|1855.54|1845.34|1846.18|1835.98|920
1711088400000|2024-03-22 06:20:00|1846.58|1836.38|1853.35|1843.15|1853.95|1843.75|1845.82|1835.62|797
1711088700000|2024-03-22 06:25:00|1853.45|1843.25|1848.13|1837.93|1853.75|1843.55|1848.13|1837.93|821
1711089000000|2024-03-22 06:30:00|1848.14|1837.94|1845.91|1835.71|1848.71|1838.51|1845.64|1835.44|767
1711089300000|2024-03-22 06:35:00|1845.94|1835.74|1848.8|1838.6|1851.67|1841.47|1845.68|1835.48|812
1711089600000|2024-03-22 06:40:00|1848.79|1838.59|1854.27|1844.07|1854.99|1844.79|1848.11|1837.91|678
1711089900000|2024-03-22 06:45:00|1854.28|1844.08|1854.33|1844.13|1855.99|1845.79|1848.42|1838.22|817
1711090200000|2024-03-22 06:50:00|1854.49|1844.29|1853.55|1843.35|1856.5|1846.3|1852.92|1842.72|738
1711090500000|2024-03-22 06:55:00|1853.47|1843.27|1855.43|1845.23|1855.66|1845.46|1848.91|1838.71|831
1711090800000|2024-03-22 07:00:00|1855.26|1845.06|1850.44|1840.24|1856.18|1845.98|1849.74|1839.54|735
1711091100000|2024-03-22 07:05:00|1850.43|1840.23|1851.85|1841.65|1852.17|1841.97|1847.35|1837.15|779
1711091400000|2024-03-22 07:10:00|1851.8|1841.6|1850.97|1840.77|1852.65|1842.45|1849.13|1838.93|731
1711091700000|2024-03-22 07:15:00|1850.99|1840.79|1845.77|1835.57|1854.47|1844.27|1845.7|1835.5|765
1711092000000|2024-03-22 07:20:00|1845.83|1835.63|1844.04|1833.84|1846.04|1835.84|1842.77|1832.57|780
1711092300000|2024-03-22 07:25:00|1844.06|1833.86|1846.32|1836.12|1848.47|1838.27|1844.01|1833.81|751
1711092600000|2024-03-22 07:30:00|1846.33|1836.13|1849.46|1839.26|1849.65|1839.45|1845.98|1835.78|825
1711092900000|2024-03-22 07:35:00|1849.73|1839.53|1851.74|1841.54|1851.8|1841.6|1845.79|1835.59|720
1711093200000|2024-03-22 07:40:00|1851.71|1841.51|1850.81|1840.61|1853.58|1843.38|1849.16|1838.96|595
1711093500000|2024-03-22 07:45:00|1850.74|1840.54|1849.66|1839.46|1851.33|1841.13|1847.23|1837.03|662
1711093800000|2024-03-22 07:50:00|1849.55|1839.35|1845.58|1835.38|1851.4|1841.2|1844.29|1834.09|781
1711094100000|2024-03-22 07:55:00|1845.6|1835.4|1844.2|1834|1845.78|1835.58|1843.7|1833.5|423
1711094400000|2024-03-22 08:00:00|1844.16|1833.96|1845.82|1835.62|1848.74|1838.54|1843.11|1832.91|566
1711094700000|2024-03-22 08:05:00|1846.02|1835.82|1845.3|1835.1|1848.14|1837.94|1842.95|1832.75|601
1711095000000|2024-03-22 08:10:00|1845.31|1835.11|1848.98|1838.78|1849.64|1839.44|1844.33|1834.13|512
1711095300000|2024-03-22 08:15:00|1849.12|1838.92|1849.42|1839.22|1851.23|1841.03|1848.07|1837.87|688
1711095600000|2024-03-22 08:20:00|1849.4|1839.2|1850.17|1839.97|1851.7|1841.5|1848.91|1838.71|599
1711095900000|2024-03-22 08:25:00|1850.13|1839.93|1849.58|1839.38|1850.4|1840.2|1846.08|1835.88|511
1711096200000|2024-03-22 08:30:00|1849.65|1839.45|1842.29|1832.09|1851.28|1841.08|1841.15|1830.95|613
1711096500000|2024-03-22 08:35:00|1842.59|1832.39|1834.66|1824.46|1842.75|1832.55|1834.27|1824.07|523
1711096800000|2024-03-22 08:40:00|1834.73|1824.53|1829.7|1819.5|1835.08|1824.88|1827.4|1817.2|666
1711097100000|2024-03-22 08:45:00|1830.33|1820.13|1829.98|1819.78|1833.98|1823.78|1829.52|1819.32|672
1711097400000|2024-03-22 08:50:00|1830.06|1819.86|1828.23|1818.03|1831.28|1821.08|1827.53|1817.33|816
1711097700000|2024-03-22 08:55:00|1828.19|1817.99|1829.84|1819.64|1831.06|1820.86|1828.19|1817.99|669
1711098000000|2024-03-22 09:00:00|1829.89|1819.69|1832.85|1822.65|1833.4|1823.2|1829.89|1819.69|454
1711098300000|2024-03-22 09:05:00|1832.49|1822.29|1830.29|1820.09|1834.69|1824.49|1829.71|1819.51|602
1711098600000|2024-03-22 09:10:00|1830.27|1820.07|1831.84|1821.64|1833.69|1823.49|1829.88|1819.68|664
1711098900000|2024-03-22 09:15:00|1831.86|1821.66|1835.25|1825.05|1836.23|1826.03|1831.86|1821.66|391
1711099200000|2024-03-22 09:20:00|1835.32|1825.12|1834.79|1824.59|1836.27|1826.07|1832.26|1822.06|345
1711099500000|2024-03-22 09:25:00|1834.78|1824.58|1833.5|1823.3|1835.7|1825.5|1832.7|1822.5|335
1711099800000|2024-03-22 09:30:00|1833.49|1823.29|1829.94|1819.74|1833.95|1823.75|1827.4|1817.2|515
1711100100000|2024-03-22 09:35:00|1829.93|1819.73|1825.09|1814.89|1830.61|1820.41|1824.63|1814.43|709
1711100400000|2024-03-22 09:40:00|1825.2|1815|1825|1814.8|1827.92|1817.72|1824.63|1814.43|490
1711100700000|2024-03-22 09:45:00|1825.07|1814.87|1824.74|1814.54|1828.44|1818.24|1824.55|1814.35|678
1711101000000|2024-03-22 09:50:00|1824.81|1814.61|1824.8|1814.6|1827.05|1816.85|1823.6|1813.4|539
1711101300000|2024-03-22 09:55:00|1824.95|1814.75|1825.27|1815.07|1827.28|1817.08|1824.35|1814.15|428
1711101600000|2024-03-22 10:00:00|1825.3|1815.1|1830.15|1819.95|1832.42|1822.22|1825.22|1815.02|509
1711101900000|2024-03-22 10:05:00|1830.14|1819.94|1823.13|1812.93|1830.14|1819.94|1820.19|1809.99|621
1711102200000|2024-03-22 10:10:00|1823.14|1812.94|1823.41|1813.21|1825.32|1815.12|1821.02|1810.82|730
1711102500000|2024-03-22 10:15:00|1823.35|1813.15|1829.2|1819|1829.4|1819.2|1818.19|1807.99|751
1711102800000|2024-03-22 10:20:00|1829.44|1819.24|1827.43|1817.23|1832.5|1822.3|1825.49|1815.29|676
1711103100000|2024-03-22 10:25:00|1826.94|1816.74|1819.54|1809.34|1827.27|1817.07|1814.74|1804.54|887
1711103400000|2024-03-22 10:30:00|1819.22|1809.02|1816.99|1806.79|1821.66|1811.46|1812.25|1802.05|853
1711103700000|2024-03-22 10:35:00|1817.05|1806.85|1816.19|1805.99|1820.2|1810|1814.35|1804.15|902
1711104000000|2024-03-22 10:40:00|1816.12|1805.92|1818.35|1808.15|1820.54|1810.34|1814.35|1804.15|834
1711104300000|2024-03-22 10:45:00|1818.36|1808.16|1815.02|1804.82|1820.84|1810.64|1812.91|1802.71|714
1711104600000|2024-03-22 10:50:00|1815.01|1804.81|1809.55|1799.35|1815.02|1804.82|1809.25|1799.05|707
1711104900000|2024-03-22 10:55:00|1809.95|1799.75|1805.72|1795.52|1810.44|1800.24|1805.36|1795.16|787
1711105200000|2024-03-22 11:00:00|1805.81|1795.61|1803.84|1793.64|1811.18|1800.98|1803|1792.8|824
1711105500000|2024-03-22 11:05:00|1804.02|1793.82|1809.54|1799.34|1811.4|1801.2|1804.02|1793.82|809
1711105800000|2024-03-22 11:10:00|1809.59|1799.39|1810.27|1800.07|1810.82|1800.62|1804.36|1794.16|939
1711106100000|2024-03-22 11:15:00|1810.63|1800.43|1810.14|1799.94|1816.16|1805.96|1809.26|1799.06|780
1711106400000|2024-03-22 11:20:00|1810.08|1799.88|1808.3|1798.1|1813.3|1803.1|1808.25|1798.05|758
1711106700000|2024-03-22 11:25:00|1808.39|1798.19|1813.14|1802.94|1815.12|1804.92|1807.5|1797.3|681
1711107000000|2024-03-22 11:30:00|1813.09|1802.89|1816.54|1806.34|1821.1|1810.9|1809.58|1799.38|799
1711107300000|2024-03-22 11:35:00|1816.48|1806.28|1809.75|1799.55|1819.42|1809.22|1808.34|1798.14|885
1711107600000|2024-03-22 11:40:00|1809.71|1799.51|1812.1|1801.9|1813.73|1803.53|1808.58|1798.38|772
1711107900000|2024-03-22 11:45:00|1812.11|1801.91|1808.22|1798.02|1813.87|1803.67|1806.46|1796.26|891
1711108200000|2024-03-22 11:50:00|1808.04|1797.84|1800.95|1790.75|1809.45|1799.25|1800.6|1790.4|880
1711108500000|2024-03-22 11:55:00|1800.6|1790.4|1794.19|1783.99|1800.8|1790.6|1791.54|1781.34|875
1711108800000|2024-03-22 12:00:00|1794.14|1783.94|1798.01|1787.81|1800.62|1790.42|1787.65|1777.45|940
1711109100000|2024-03-22 12:05:00|1798.03|1787.83|1806.94|1796.74|1810.42|1800.22|1797.2|1787|1078
1711109400000|2024-03-22 12:10:00|1807.07|1796.87|1804.22|1794.02|1808.92|1798.72|1801.83|1791.63|1054
1711109700000|2024-03-22 12:15:00|1804.24|1794.04|1808.48|1798.28|1808.96|1798.76|1803.45|1793.25|1044
1711110000000|2024-03-22 12:20:00|1808.44|1798.24|1804.97|1794.77|1810.57|1800.37|1804.97|1794.77|843
1711110300000|2024-03-22 12:25:00|1804.99|1794.79|1810.08|1799.88|1810.15|1799.95|1803.81|1793.61|916
1711110600000|2024-03-22 12:30:00|1810.16|1799.96|1806.83|1796.63|1812.6|1802.4|1803.97|1793.77|1027
1711110900000|2024-03-22 12:35:00|1806.96|1796.76|1808.91|1798.71|1812.64|1802.44|1806.8|1796.6|1066
1711111200000|2024-03-22 12:40:00|1808.87|1798.67|1814.51|1804.31|1816.31|1806.11|1806.43|1796.23|966
1711111500000|2024-03-22 12:45:00|1814.37|1804.17|1806.95|1796.75|1814.37|1804.17|1804.4|1794.2|905
1711111800000|2024-03-22 12:50:00|1806.84|1796.64|1803.85|1793.65|1809.03|1798.83|1802.15|1791.95|935
1711112100000|2024-03-22 12:55:00|1803.83|1793.63|1804.92|1794.72|1806.32|1796.12|1800.62|1790.42|915
1711112400000|2024-03-22 13:00:00|1804.96|1794.76|1802.2|1792|1809.58|1799.38|1800.79|1790.59|984
1711112700000|2024-03-22 13:05:00|1802.28|1792.08|1795.62|1785.42|1804.96|1794.76|1795.47|1785.27|928
1711113000000|2024-03-22 13:10:00|1795.58|1785.38|1791.88|1781.68|1798.32|1788.12|1791.25|1781.05|940
1711113300000|2024-03-22 13:15:00|1791.96|1781.76|1797.13|1786.93|1801.78|1791.58|1791.08|1780.88|1067
1711113600000|2024-03-22 13:20:00|1797.1|1786.9|1798.62|1788.42|1800.27|1790.07|1788.15|1777.95|1103
1711113900000|2024-03-22 13:25:00|1798.92|1788.72|1802.8|1792.6|1802.86|1792.66|1795.3|1785.1|1025
1711114200000|2024-03-22 13:30:00|1802.76|1792.56|1792.69|1782.49|1803.91|1793.71|1791.47|1781.27|1107
1711114500000|2024-03-22 13:35:00|1792.9|1782.7|1780.56|1770.36|1794.26|1784.06|1780.2|1770|1135
1711114800000|2024-03-22 13:40:00|1780.58|1770.38|1782.95|1772.75|1789.95|1779.75|1778.75|1768.55|1117
1711115100000|2024-03-22 13:45:00|1782.97|1772.77|1774.24|1764.04|1783.27|1773.07|1770.85|1760.65|1137
1711115400000|2024-03-22 13:50:00|1774.25|1764.05|1770.88|1760.68|1776.02|1765.82|1766.59|1756.39|1087
1711115700000|2024-03-22 13:55:00|1770.91|1760.71|1765.52|1755.32|1774.14|1763.94|1756.98|1746.78|1118
1711116000000|2024-03-22 14:00:00|1765.6|1755.4|1768.27|1758.07|1770.49|1760.29|1759.3|1749.1|1151
1711116300000|2024-03-22 14:05:00|1768.06|1757.86|1756.45|1746.25|1770.86|1760.66|1755.69|1745.49|1147
1711116600000|2024-03-22 14:10:00|1756.43|1746.23|1752.53|1742.33|1759.68|1749.48|1751.07|1740.87|1108
1711116900000|2024-03-22 14:15:00|1752.48|1742.28|1760.85|1750.65|1762.02|1751.82|1747.31|1737.11|1113
1711117200000|2024-03-22 14:20:00|1761.05|1750.85|1748.8|1738.6|1761.21|1751.01|1741.89|1731.69|1142
1711117500000|2024-03-22 14:25:00|1748.79|1738.59|1749.35|1739.15|1751.85|1741.65|1739.83|1729.63|1106
1711117800000|2024-03-22 14:30:00|1749.34|1739.14|1752.89|1742.69|1754.73|1744.53|1747.5|1737.3|1093
1711118100000|2024-03-22 14:35:00|1752.79|1742.59|1751.7|1741.5|1759.45|1749.25|1747.38|1737.18|1045
1711118400000|2024-03-22 14:40:00|1751.69|1741.49|1745.13|1734.93|1754|1743.8|1740.46|1730.26|1148
1711118700000|2024-03-22 14:45:00|1745.32|1735.12|1750.69|1740.49|1753.46|1743.26|1744.62|1734.42|1132
1711119000000|2024-03-22 14:50:00|1750.73|1740.53|1745.5|1735.3|1752.46|1742.26|1737.69|1727.49|1063
1711119300000|2024-03-22 14:55:00|1745.4|1735.2|1741.36|1731.16|1750.07|1739.87|1740.2|1730|1124
1711119600000|2024-03-22 15:00:00|1741.49|1731.29|1750.08|1739.88|1751.02|1740.82|1739.22|1729.02|1054
1711119900000|2024-03-22 15:05:00|1750.04|1739.84|1759.54|1749.34|1759.85|1749.65|1749.1|1738.9|1041
1711120200000|2024-03-22 15:10:00|1759.63|1749.43|1761.45|1751.25|1768.27|1758.07|1757.95|1747.75|1062
1711120500000|2024-03-22 15:15:00|1761.42|1751.22|1767|1756.8|1768.22|1758.02|1754.04|1743.84|1083
1711120800000|2024-03-22 15:20:00|1767.24|1757.04|1767.47|1757.27|1772.49|1762.29|1766.06|1755.86|1097
1711121100000|2024-03-22 15:25:00|1767.5|1757.3|1779.25|1769.05|1779.25|1769.05|1766.7|1756.5|1031
1711121400000|2024-03-22 15:30:00|1779.41|1769.21|1778.21|1768.01|1785.8|1775.6|1775.14|1764.94|1129
1711121700000|2024-03-22 15:35:00|1778.16|1767.96|1772.96|1762.76|1778.16|1767.96|1768.27|1758.07|1140
1711122000000|2024-03-22 15:40:00|1772.79|1762.59|1777.07|1766.87|1780.5|1770.3|1770.36|1760.16|1093
1711122300000|2024-03-22 15:45:00|1777.05|1766.85|1788.25|1778.05|1788.25|1778.05|1776.76|1766.56|1085
1711122600000|2024-03-22 15:50:00|1788.21|1778.01|1782.56|1772.36|1789.25|1779.05|1782.14|1771.94|1101
1711122900000|2024-03-22 15:55:00|1782.5|1772.3|1778.5|1768.3|1783.15|1772.95|1777.8|1767.6|921
1711123200000|2024-03-22 16:00:00|1778.62|1768.42|1772.06|1761.86|1778.77|1768.57|1769.44|1759.24|989
1711123500000|2024-03-22 16:05:00|1772.01|1761.81|1770.79|1760.59|1772.42|1762.22|1764.82|1754.62|1017
1711123800000|2024-03-22 16:10:00|1770.87|1760.67|1778.37|1768.17|1779.08|1768.88|1770.8|1760.6|906
1711124100000|2024-03-22 16:15:00|1778.12|1767.92|1776.28|1766.08|1784.29|1774.09|1776.27|1766.07|803
1711124400000|2024-03-22 16:20:00|1776.24|1766.04|1774.3|1764.1|1779.05|1768.85|1769.35|1759.15|1081
1711124700000|2024-03-22 16:25:00|1774.33|1764.13|1778.43|1768.23|1779.15|1768.95|1770.8|1760.6|1065
1711125000000|2024-03-22 16:30:00|1778.42|1768.22|1763.07|1752.87|1780.15|1769.95|1763.05|1752.85|1093
1711125300000|2024-03-22 16:35:00|1763.13|1752.93|1766.31|1756.11|1767.26|1757.06|1759.28|1749.08|1053
1711125600000|2024-03-22 16:40:00|1766.3|1756.1|1766.7|1756.5|1769.26|1759.06|1763.15|1752.95|1072
1711125900000|2024-03-22 16:45:00|1766.87|1756.67|1762.91|1752.71|1773.13|1762.93|1762.29|1752.09|1051
1711126200000|2024-03-22 16:50:00|1762.92|1752.72|1772.14|1761.94|1772.96|1762.76|1760.8|1750.6|1076
1711126500000|2024-03-22 16:55:00|1772.01|1761.81|1777.97|1767.77|1780.81|1770.61|1771.93|1761.73|985
1711126800000|2024-03-22 17:00:00|1777.93|1767.73|1783.08|1772.88|1785.04|1774.84|1777.3|1767.1|1025
1711127100000|2024-03-22 17:05:00|1783.1|1772.9|1783.24|1773.04|1789.38|1779.18|1780.15|1769.95|1046
1711127400000|2024-03-22 17:10:00|1783.43|1773.23|1781.02|1770.82|1788.71|1778.51|1777.14|1766.94|1084
1711127700000|2024-03-22 17:15:00|1780.98|1770.78|1780.77|1770.57|1784.98|1774.78|1777.99|1767.79|992
1711128000000|2024-03-22 17:20:00|1780.75|1770.55|1780.01|1769.81|1784.12|1773.92|1775.92|1765.72|1072
1711128300000|2024-03-22 17:25:00|1779.52|1769.32|1778.92|1768.72|1781.82|1771.62|1777.55|1767.35|915
1711128600000|2024-03-22 17:30:00|1778.85|1768.65|1789.13|1778.93|1789.88|1779.68|1777.55|1767.35|929
1711128900000|2024-03-22 17:35:00|1789.14|1778.94|1784.99|1774.79|1789.15|1778.95|1783.79|1773.59|1009
1711129200000|2024-03-22 17:40:00|1784.93|1774.73|1788.95|1778.75|1789.6|1779.4|1783.34|1773.14|798
1711129500000|2024-03-22 17:45:00|1788.93|1778.73|1788.16|1777.96|1791.61|1781.41|1786.48|1776.28|817
1711129800000|2024-03-22 17:50:00|1788.27|1778.07|1790.72|1780.52|1791.35|1781.15|1788.23|1778.03|804
1711130100000|2024-03-22 17:55:00|1790.75|1780.55|1790.83|1780.63|1793|1782.8|1790.18|1779.98|664
1711130400000|2024-03-22 18:00:00|1790.86|1780.66|1796.9|1786.7|1797.02|1786.82|1788.4|1778.2|853
1711130700000|2024-03-22 18:05:00|1796.84|1786.64|1797.03|1786.83|1801.8|1791.6|1796.07|1785.87|803
1711131000000|2024-03-22 18:10:00|1797.04|1786.84|1793.86|1783.66|1797.16|1786.96|1792.72|1782.52|879
1711131300000|2024-03-22 18:15:00|1793.8|1783.6|1787.74|1777.54|1793.83|1783.63|1786.42|1776.22|970
1711131600000|2024-03-22 18:20:00|1787.72|1777.52|1785.42|1775.22|1788.44|1778.24|1784.93|1774.73|761
1711131900000|2024-03-22 18:25:00|1785.43|1775.23|1784.96|1774.76|1787.15|1776.95|1783.36|1773.16|789
1711132200000|2024-03-22 18:30:00|1784.61|1774.41|1794.68|1784.48|1794.74|1784.54|1782.32|1772.12|757
1711132500000|2024-03-22 18:35:00|1794.62|1784.42|1802.44|1792.24|1803.44|1793.24|1794.55|1784.35|577
1711132800000|2024-03-22 18:40:00|1802.42|1792.22|1796.61|1786.41|1803.8|1793.6|1795.57|1785.37|968
1711133100000|2024-03-22 18:45:00|1796.62|1786.42|1792.84|1782.64|1799.28|1789.08|1792.21|1782.01|934
1711133400000|2024-03-22 18:50:00|1792.89|1782.69|1794.88|1784.68|1799.05|1788.85|1791.74|1781.54|909
1711133700000|2024-03-22 18:55:00|1794.93|1784.73|1797.39|1787.19|1800.01|1789.81|1793.93|1783.73|885
1711134000000|2024-03-22 19:00:00|1797.35|1787.15|1797.6|1787.4|1799.87|1789.67|1793.9|1783.7|1026
1711134300000|2024-03-22 19:05:00|1797.49|1787.29|1802.85|1792.65|1805.81|1795.61|1796.65|1786.45|936
1711134600000|2024-03-22 19:10:00|1802.87|1792.67|1796.32|1786.12|1802.98|1792.78|1792.8|1782.6|817
1711134900000|2024-03-22 19:15:00|1796.25|1786.05|1798.54|1788.34|1798.9|1788.7|1793.46|1783.26|970
1711135200000|2024-03-22 19:20:00|1798.53|1788.33|1801.57|1791.37|1802.4|1792.2|1797.38|1787.18|888
1711135500000|2024-03-22 19:25:00|1801.61|1791.41|1802.49|1792.29|1804.79|1794.59|1800.94|1790.74|710
1711135800000|2024-03-22 19:30:00|1802.39|1792.19|1807.42|1797.22|1807.46|1797.26|1800.75|1790.55|858
1711136100000|2024-03-22 19:35:00|1807.69|1797.49|1817.21|1807.01|1817.21|1807.01|1807.69|1797.49|517
1711136400000|2024-03-22 19:40:00|1817.24|1807.04|1817.97|1807.77|1822.1|1811.9|1815.81|1805.61|635
1711136700000|2024-03-22 19:45:00|1817.99|1807.79|1826.79|1816.59|1827.62|1817.42|1813.94|1803.74|949
1711137000000|2024-03-22 19:50:00|1826.8|1816.6|1831.68|1821.48|1831.68|1821.48|1824.24|1814.04|853
1711137300000|2024-03-22 19:55:00|1831.71|1821.51|1832.11|1821.91|1839.6|1829.4|1831.45|1821.25|696
1711137600000|2024-03-22 20:00:00|1832.1|1821.9|1827.01|1816.81|1837.74|1827.54|1826.62|1816.42|1047
1711137900000|2024-03-22 20:05:00|1827.16|1816.96|1820.72|1810.52|1827.45|1817.25|1818.54|1808.34|998
1711138200000|2024-03-22 20:10:00|1820.69|1810.49|1820.12|1809.92|1825.39|1815.19|1817.69|1807.49|950
1711138500000|2024-03-22 20:15:00|1820.08|1809.88|1830.04|1819.84|1833.06|1822.86|1819.33|1809.13|940
1711138800000|2024-03-22 20:20:00|1830.08|1819.88|1823.45|1813.25|1830.9|1820.7|1820.74|1810.54|974
1711139100000|2024-03-22 20:25:00|1823.47|1813.27|1822.95|1812.75|1824.77|1814.57|1820.94|1810.74|939
1711139400000|2024-03-22 20:30:00|1822.9|1812.7|1817.87|1807.67|1826.48|1816.28|1816.92|1806.72|995
1711139700000|2024-03-22 20:35:00|1817.85|1807.65|1813.14|1802.94|1820.29|1810.09|1812.23|1802.03|853
1711140000000|2024-03-22 20:40:00|1813.15|1802.95|1808.89|1798.69|1813.15|1802.95|1808.89|1798.69|751
1711140300000|2024-03-22 20:45:00|1808.91|1798.71|1806.97|1796.77|1810.88|1800.68|1805.75|1795.55|804
1711140600000|2024-03-22 20:50:00|1807|1796.8|1809.32|1799.12|1813.85|1803.65|1806.02|1795.82|953
1711140900000|2024-03-22 20:55:00|1809.37|1799.17|1805.98|1795.78|1809.45|1799.25|1804.3|1794.1|694
1711180800000|2024-03-23 08:00:00|1842.61|1832.41|1843.2|1833|1847.17|1836.97|1842.09|1831.89|866
1711181100000|2024-03-23 08:05:00|1843.19|1832.99|1844.67|1834.47|1846.68|1836.48|1842.26|1832.06|854
1711181400000|2024-03-23 08:10:00|1844.69|1834.49|1839.59|1829.39|1844.69|1834.49|1838.55|1828.35|765
1711181700000|2024-03-23 08:15:00|1839.57|1829.37|1837.36|1827.16|1841.4|1831.2|1836.07|1825.87|647
1711182000000|2024-03-23 08:20:00|1837.37|1827.17|1836.69|1826.49|1838.92|1828.72|1836.05|1825.85|784
1711182300000|2024-03-23 08:25:00|1836.67|1826.47|1835.69|1825.49|1838.09|1827.89|1835.56|1825.36|729
1711182600000|2024-03-23 08:30:00|1835.72|1825.52|1829.09|1818.89|1836.8|1826.6|1828.93|1818.73|737
1711182900000|2024-03-23 08:35:00|1829.13|1818.93|1829.38|1819.18|1831.86|1821.66|1828.36|1818.16|592
1711183200000|2024-03-23 08:40:00|1829.4|1819.2|1832.46|1822.26|1832.52|1822.32|1828.94|1818.74|571
1711183500000|2024-03-23 08:45:00|1832.45|1822.25|1835.79|1825.59|1836.57|1826.37|1831.93|1821.73|646
1711183800000|2024-03-23 08:50:00|1835.76|1825.56|1834.34|1824.14|1836.15|1825.95|1830.85|1820.65|751
1711184100000|2024-03-23 08:55:00|1834.45|1824.25|1840.36|1830.16|1840.52|1830.32|1834.45|1824.25|464
1711184400000|2024-03-23 09:00:00|1840.46|1830.26|1836.7|1826.5|1842.09|1831.89|1834.85|1824.65|763
1711184700000|2024-03-23 09:05:00|1836.71|1826.51|1835.92|1825.72|1837.57|1827.37|1835.17|1824.97|556
1711185000000|2024-03-23 09:10:00|1835.89|1825.69|1829.19|1818.99|1836.45|1826.25|1828.17|1817.97|706
1711185300000|2024-03-23 09:15:00|1829.22|1819.02|1833.61|1823.41|1833.8|1823.6|1829.22|1819.02|683
1711185600000|2024-03-23 09:20:00|1833.59|1823.39|1836.42|1826.22|1836.7|1826.5|1833.04|1822.84|482
1711185900000|2024-03-23 09:25:00|1836.43|1826.23|1836.47|1826.27|1836.97|1826.77|1833.89|1823.69|460
1711186200000|2024-03-23 09:30:00|1836.49|1826.29|1834.82|1824.62|1836.93|1826.73|1831.31|1821.11|718
1711186500000|2024-03-23 09:35:00|1834.71|1824.51|1833.89|1823.69|1835.86|1825.66|1831.59|1821.39|824
1711186800000|2024-03-23 09:40:00|1833.85|1823.65|1834.86|1824.66|1834.89|1824.69|1830.88|1820.68|627
1711187100000|2024-03-23 09:45:00|1834.88|1824.68|1827.5|1817.3|1835.89|1825.69|1827.46|1817.26|741
1711187400000|2024-03-23 09:50:00|1827.47|1817.27|1834.71|1824.51|1835.6|1825.4|1827.13|1816.93|815
1711187700000|2024-03-23 09:55:00|1834.8|1824.6|1845.01|1834.81|1845.3|1835.1|1833.65|1823.45|704
1711188000000|2024-03-23 10:00:00|1844.94|1834.74|1848.56|1838.36|1849.95|1839.75|1844.83|1834.63|662
1711188300000|2024-03-23 10:05:00|1848.53|1838.33|1846.65|1836.45|1848.97|1838.77|1843.69|1833.49|681
1711188600000|2024-03-23 10:10:00|1846.64|1836.44|1840.25|1830.05|1847.08|1836.88|1840.11|1829.91|649
1711188900000|2024-03-23 10:15:00|1840.24|1830.04|1850.11|1839.91|1850.35|1840.15|1838.56|1828.36|680
1711189200000|2024-03-23 10:20:00|1850.03|1839.83|1848.04|1837.84|1850.56|1840.36|1846.45|1836.25|757
1711189500000|2024-03-23 10:25:00|1848.05|1837.85|1847.45|1837.25|1850.02|1839.82|1845.99|1835.79|795
1711189800000|2024-03-23 10:30:00|1847.49|1837.29|1848.25|1838.05|1851.53|1841.33|1847.23|1837.03|754
1711190100000|2024-03-23 10:35:00|1848.24|1838.04|1845.22|1835.02|1848.27|1838.07|1843.11|1832.91|741
1711190400000|2024-03-23 10:40:00|1845.23|1835.03|1846.26|1836.06|1848.05|1837.85|1842.91|1832.71|698
1711190700000|2024-03-23 10:45:00|1846.28|1836.08|1850.77|1840.57|1851.74|1841.54|1845.24|1835.04|830
1711191000000|2024-03-23 10:50:00|1850.72|1840.52|1840.95|1830.75|1851.24|1841.04|1840.05|1829.85|860
1711191300000|2024-03-23 10:55:00|1840.94|1830.74|1846.18|1835.98|1847.55|1837.35|1839.99|1829.79|811
1711191600000|2024-03-23 11:00:00|1846.19|1835.99|1845.56|1835.36|1848.39|1838.19|1845.18|1834.98|718
1711191900000|2024-03-23 11:05:00|1845.52|1835.32|1842.01|1831.81|1845.86|1835.66|1841.06|1830.86|705
1711192200000|2024-03-23 11:10:00|1841.95|1831.75|1848.13|1837.93|1849|1838.8|1841.95|1831.75|660
1711192500000|2024-03-23 11:15:00|1848.2|1838|1845.48|1835.28|1849.22|1839.02|1845.01|1834.81|641
1711192800000|2024-03-23 11:20:00|1845.5|1835.3|1848.53|1838.33|1848.68|1838.48|1845|1834.8|516
1711193100000|2024-03-23 11:25:00|1848.63|1838.43|1848.93|1838.73|1849.6|1839.4|1847.13|1836.93|321
1711193400000|2024-03-23 11:30:00|1848.95|1838.75|1848.95|1838.75|1849.46|1839.26|1845.9|1835.7|653
1711193700000|2024-03-23 11:35:00|1848.87|1838.67|1846.39|1836.19|1849.08|1838.88|1845.99|1835.79|539
1711194000000|2024-03-23 11:40:00|1846.35|1836.15|1846.93|1836.73|1847.66|1837.46|1844.2|1834|404
1711194300000|2024-03-23 11:45:00|1846.92|1836.72|1844.77|1834.57|1847.62|1837.42|1843.41|1833.21|619
1711194600000|2024-03-23 11:50:00|1844.74|1834.54|1842.89|1832.69|1845.48|1835.28|1842.43|1832.23|516
1711194900000|2024-03-23 11:55:00|1842.74|1832.54|1846.27|1836.07|1846.31|1836.11|1842.74|1832.54|408
1711195200000|2024-03-23 12:00:00|1846.22|1836.02|1844.08|1833.88|1846.22|1836.02|1842.9|1832.7|473
1711195500000|2024-03-23 12:05:00|1844.12|1833.92|1845.41|1835.21|1845.49|1835.29|1843.94|1833.74|673
1711195800000|2024-03-23 12:10:00|1845.45|1835.25|1839.41|1829.21|1845.89|1835.69|1839.09|1828.89|435
1711196100000|2024-03-23 12:15:00|1839.54|1829.34|1837.6|1827.4|1839.54|1829.34|1837.45|1827.25|479
1711196400000|2024-03-23 12:20:00|1837.57|1827.37|1841.42|1831.22|1842.14|1831.94|1837.51|1827.31|364
1711196700000|2024-03-23 12:25:00|1841.4|1831.2|1840.14|1829.94|1841.41|1831.21|1838.96|1828.76|306
1711197000000|2024-03-23 12:30:00|1840.13|1829.93|1837.54|1827.34|1840.3|1830.1|1837.38|1827.18|332
1711197300000|2024-03-23 12:35:00|1837.51|1827.31|1839.22|1829.02|1839.96|1829.76|1836.19|1825.99|534
1711197600000|2024-03-23 12:40:00|1839.23|1829.03|1839.44|1829.24|1841.72|1831.52|1838.92|1828.72|527
1711197900000|2024-03-23 12:45:00|1839.48|1829.28|1841.66|1831.46|1842.79|1832.59|1839.01|1828.81|541
1711198200000|2024-03-23 12:50:00|1841.7|1831.5|1843.02|1832.82|1843.66|1833.46|1841.2|1831|619
1711198500000|2024-03-23 12:55:00|1843.01|1832.81|1840.83|1830.63|1843.26|1833.06|1839.79|1829.59|547
1711198800000|2024-03-23 13:00:00|1840.85|1830.65|1837.26|1827.06|1840.86|1830.66|1836.46|1826.26|768
1711199100000|2024-03-23 13:05:00|1837.23|1827.03|1836.54|1826.34|1838.39|1828.19|1836.18|1825.98|655
1711199400000|2024-03-23 13:10:00|1836.55|1826.35|1838.18|1827.98|1841.84|1831.64|1836.55|1826.35|745
1711199700000|2024-03-23 13:15:00|1838.11|1827.91|1839.23|1829.03|1839.52|1829.32|1835.59|1825.39|707
1711200000000|2024-03-23 13:20:00|1839.18|1828.98|1835.49|1825.29|1841.35|1831.15|1835.35|1825.15|650
1711200300000|2024-03-23 13:25:00|1835.5|1825.3|1834.71|1824.51|1836.46|1826.26|1833.44|1823.24|708
1711200600000|2024-03-23 13:30:00|1834.73|1824.53|1830.55|1820.35|1834.75|1824.55|1830.1|1819.9|724
1711200900000|2024-03-23 13:35:00|1830.52|1820.32|1831.83|1821.63|1831.88|1821.68|1828.27|1818.07|644
1711201200000|2024-03-23 13:40:00|1831.82|1821.62|1828.38|1818.18|1832.28|1822.08|1828.2|1818|668
1711201500000|2024-03-23 13:45:00|1828.39|1818.19|1838.43|1828.23|1840.74|1830.54|1828.37|1818.17|922
1711201800000|2024-03-23 13:50:00|1838.41|1828.21|1838.19|1827.99|1840.49|1830.29|1837.4|1827.2|828
1711202100000|2024-03-23 13:55:00|1838.24|1828.04|1837.5|1827.3|1838.82|1828.62|1835.53|1825.33|627
1711202400000|2024-03-23 14:00:00|1837.49|1827.29|1838.73|1828.53|1839.7|1829.5|1835.93|1825.73|780
1711202700000|2024-03-23 14:05:00|1838.76|1828.56|1835.91|1825.71|1840.19|1829.99|1835.11|1824.91|586
1711203000000|2024-03-23 14:10:00|1835.88|1825.68|1836.35|1826.15|1836.53|1826.33|1834.06|1823.86|643
1711203300000|2024-03-23 14:15:00|1836.29|1826.09|1834.2|1824|1836.29|1826.09|1829.46|1819.26|926
1711203600000|2024-03-23 14:20:00|1834.21|1824.01|1832.45|1822.25|1836.38|1826.18|1832.31|1822.11|804
1711203900000|2024-03-23 14:25:00|1832.5|1822.3|1839.87|1829.67|1840.62|1830.42|1832.43|1822.23|784
1711204200000|2024-03-23 14:30:00|1839.61|1829.41|1846.58|1836.38|1850.24|1840.04|1838.56|1828.36|987
1711204500000|2024-03-23 14:35:00|1846.59|1836.39|1845.5|1835.3|1848.86|1838.66|1845.28|1835.08|869
1711204800000|2024-03-23 14:40:00|1845.33|1835.13|1843.34|1833.14|1848.56|1838.36|1841.62|1831.42|780
1711205100000|2024-03-23 14:45:00|1843.3|1833.1|1846.09|1835.89|1847.37|1837.17|1842.9|1832.7|852
1711205400000|2024-03-23 14:50:00|1846.07|1835.87|1847.57|1837.37|1848.7|1838.5|1846.07|1835.87|531
1711205700000|2024-03-23 14:55:00|1847.6|1837.4|1845.04|1834.84|1849.47|1839.27|1844.95|1834.75|529
1711206000000|2024-03-23 15:00:00|1845.02|1834.82|1844.94|1834.74|1845.43|1835.23|1840.47|1830.27|553
1711206300000|2024-03-23 15:05:00|1845|1834.8|1845.21|1835.01|1849.18|1838.98|1843.59|1833.39|668
1711206600000|2024-03-23 15:10:00|1845.2|1835|1842.23|1832.03|1845.2|1835|1841.09|1830.89|510
1711206900000|2024-03-23 15:15:00|1842.17|1831.97|1834.42|1824.22|1842.42|1832.22|1830.78|1820.58|682
1711207200000|2024-03-23 15:20:00|1834.21|1824.01|1832.07|1821.87|1834.42|1824.22|1830.85|1820.65|768
1711207500000|2024-03-23 15:25:00|1832.01|1821.81|1830.91|1820.71|1834.37|1824.17|1830.14|1819.94|586
1711207800000|2024-03-23 15:30:00|1830.97|1820.77|1834.47|1824.27|1835.03|1824.83|1830.21|1820.01|448
1711208100000|2024-03-23 15:35:00|1834.4|1824.2|1832.82|1822.62|1836.12|1825.92|1831.41|1821.21|611
1711208400000|2024-03-23 15:40:00|1833.03|1822.83|1831.47|1821.27|1833.34|1823.14|1830.32|1820.12|435
1711208700000|2024-03-23 15:45:00|1831.45|1821.25|1833.41|1823.21|1833.41|1823.21|1830.3|1820.1|343
1711209000000|2024-03-23 15:50:00|1833.32|1823.12|1839.11|1828.91|1839.61|1829.41|1832.26|1822.06|455
1711209300000|2024-03-23 15:55:00|1839.08|1828.88|1837.96|1827.76|1839.78|1829.58|1837.2|1827|356
1711209600000|2024-03-23 16:00:00|1837.94|1827.74|1835.84|1825.64|1838.83|1828.63|1833.65|1823.45|553
1711209900000|2024-03-23 16:05:00|1835.83|1825.63|1836.93|1826.73|1837.22|1827.02|1831.75|1821.55|550
1711210200000|2024-03-23 16:10:00|1836.96|1826.76|1842.2|1832|1842.3|1832.1|1836.77|1826.57|248
1711210500000|2024-03-23 16:15:00|1842.21|1832.01|1841.87|1831.67|1842.86|1832.66|1837.51|1827.31|525
1711210800000|2024-03-23 16:20:00|1842.09|1831.89|1844.48|1834.28|1844.91|1834.71|1841.7|1831.5|464
1711211100000|2024-03-23 16:25:00|1844.44|1834.24|1847.28|1837.08|1847.28|1837.08|1842.75|1832.55|257
1711211400000|2024-03-23 16:30:00|1847.42|1837.22|1850.73|1840.53|1850.87|1840.67|1847.42|1837.22|421
1711211700000|2024-03-23 16:35:00|1850.8|1840.6|1846.06|1835.86|1850.89|1840.69|1846.05|1835.85|281
1711212000000|2024-03-23 16:40:00|1846.05|1835.85|1850.38|1840.18|1850.5|1840.3|1845.52|1835.32|659
1711212300000|2024-03-23 16:45:00|1850.49|1840.29|1847.7|1837.5|1851.49|1841.29|1847.16|1836.96|720
1711212600000|2024-03-23 16:50:00|1847.67|1837.47|1840.67|1830.47|1847.72|1837.52|1840.65|1830.45|613
1711212900000|2024-03-23 16:55:00|1840.65|1830.45|1841.97|1831.77|1845.16|1834.96|1840.24|1830.04|723
1711213200000|2024-03-23 17:00:00|1841.95|1831.75|1838.59|1828.39|1844.41|1834.21|1837.81|1827.61|748
1711213500000|2024-03-23 17:05:00|1838.6|1828.4|1838.91|1828.71|1840.28|1830.08|1837.6|1827.4|755
1711213800000|2024-03-23 17:10:00|1838.9|1828.7|1840.7|1830.5|1842.07|1831.87|1838.36|1828.16|623
1711214100000|2024-03-23 17:15:00|1840.69|1830.49|1838.98|1828.78|1840.89|1830.69|1836.63|1826.43|692
1711214400000|2024-03-23 17:20:00|1838.94|1828.74|1835.19|1824.99|1839.11|1828.91|1835|1824.8|656
1711214700000|2024-03-23 17:25:00|1835.28|1825.08|1839.43|1829.23|1840.04|1829.84|1835.28|1825.08|577
1711215000000|2024-03-23 17:30:00|1839.5|1829.3|1843.96|1833.76|1844.53|1834.33|1838.84|1828.64|813
1711215300000|2024-03-23 17:35:00|1843.92|1833.72|1840.26|1830.06|1844.39|1834.19|1839.46|1829.26|592
1711215600000|2024-03-23 17:40:00|1840.27|1830.07|1838.11|1827.91|1841.25|1831.05|1837.22|1827.02|412
1711215900000|2024-03-23 17:45:00|1838.02|1827.82|1840.53|1830.33|1843.28|1833.08|1838.02|1827.82|658
1711216200000|2024-03-23 17:50:00|1840.52|1830.32|1836.75|1826.55|1840.52|1830.32|1836.13|1825.93|648
1711216500000|2024-03-23 17:55:00|1836.72|1826.52|1837.58|1827.38|1838.81|1828.61|1836.15|1825.95|526
1711216800000|2024-03-23 18:00:00|1837.59|1827.39|1838.51|1828.31|1838.85|1828.65|1836.06|1825.86|621
1711217100000|2024-03-23 18:05:00|1838.52|1828.32|1840.76|1830.56|1840.78|1830.58|1838.05|1827.85|551
1711217400000|2024-03-23 18:10:00|1840.73|1830.53|1841.07|1830.87|1841.91|1831.71|1839.8|1829.6|468
1711217700000|2024-03-23 18:15:00|1841|1830.8|1841.49|1831.29|1841.95|1831.75|1839.52|1829.32|505
1711218000000|2024-03-23 18:20:00|1841.47|1831.27|1843.98|1833.78|1845.57|1835.37|1841.47|1831.27|590
1711218300000|2024-03-23 18:25:00|1843.94|1833.74|1843.45|1833.25|1844.34|1834.14|1843.13|1832.93|535
1711218600000|2024-03-23 18:30:00|1843.5|1833.3|1842.93|1832.73|1845.19|1834.99|1842.92|1832.72|481
1711218900000|2024-03-23 18:35:00|1842.94|1832.74|1842.03|1831.83|1843.89|1833.69|1841.7|1831.5|591
1711219200000|2024-03-23 18:40:00|1842.12|1831.92|1839.61|1829.41|1843.09|1832.89|1836.91|1826.71|528
1711219500000|2024-03-23 18:45:00|1839.67|1829.47|1843.98|1833.78|1843.98|1833.78|1838.96|1828.76|556
1711219800000|2024-03-23 18:50:00|1843.93|1833.73|1843.24|1833.04|1844.42|1834.22|1841.84|1831.64|493
1711220100000|2024-03-23 18:55:00|1843.27|1833.07|1844.41|1834.21|1844.48|1834.28|1843.2|1833|358
1711220400000|2024-03-23 19:00:00|1844.4|1834.2|1849.09|1838.89|1849.45|1839.25|1844.4|1834.2|462
1711220700000|2024-03-23 19:05:00|1849.05|1838.85|1848.41|1838.21|1850.26|1840.06|1847.36|1837.16|602
1711221000000|2024-03-23 19:10:00|1848.4|1838.2|1846.83|1836.63|1848.41|1838.21|1845.56|1835.36|658
1711221300000|2024-03-23 19:15:00|1846.82|1836.62|1845.33|1835.13|1846.86|1836.66|1843.74|1833.54|658
1711221600000|2024-03-23 19:20:00|1845.34|1835.14|1846.94|1836.74|1848.98|1838.78|1845.19|1834.99|529
1711221900000|2024-03-23 19:25:00|1846.93|1836.73|1844.96|1834.76|1846.93|1836.73|1842.81|1832.61|811
1711222200000|2024-03-23 19:30:00|1844.98|1834.78|1844.28|1834.08|1846.82|1836.62|1842.79|1832.59|786
1711222500000|2024-03-23 19:35:00|1844.26|1834.06|1843.82|1833.62|1844.7|1834.5|1842.54|1832.34|733
1711222800000|2024-03-23 19:40:00|1843.85|1833.65|1838.42|1828.22|1844.05|1833.85|1838.26|1828.06|620
1711223100000|2024-03-23 19:45:00|1838.43|1828.23|1839.87|1829.67|1841.02|1830.82|1838.15|1827.95|660
1711223400000|2024-03-23 19:50:00|1839.88|1829.68|1840.7|1830.5|1841.39|1831.19|1838.61|1828.41|576
1711223700000|2024-03-23 19:55:00|1840.76|1830.56|1838.9|1828.7|1841.31|1831.11|1837.58|1827.38|637
1711224000000|2024-03-23 20:00:00|1838.92|1828.72|1841.16|1830.96|1841.31|1831.11|1837.68|1827.48|675
1711224300000|2024-03-23 20:05:00|1841.25|1831.05|1836.98|1826.78|1841.48|1831.28|1836.72|1826.52|557
1711224600000|2024-03-23 20:10:00|1836.95|1826.75|1837.48|1827.28|1838.06|1827.86|1834.68|1824.48|532
1711224900000|2024-03-23 20:15:00|1837.39|1827.19|1834.11|1823.91|1838.36|1828.16|1833.58|1823.38|516
1711225200000|2024-03-23 20:20:00|1834.09|1823.89|1833.46|1823.26|1834.76|1824.56|1833.39|1823.19|402
1711225500000|2024-03-23 20:25:00|1833.47|1823.27|1835.38|1825.18|1835.71|1825.51|1833.41|1823.21|342
1711225800000|2024-03-23 20:30:00|1835.39|1825.19|1834.81|1824.61|1837.32|1827.12|1834.65|1824.45|439
1711226100000|2024-03-23 20:35:00|1834.76|1824.56|1834.54|1824.34|1835.87|1825.67|1834.19|1823.99|421
1711226400000|2024-03-23 20:40:00|1834.39|1824.19|1834.61|1824.41|1835.21|1825.01|1833.38|1823.18|534
1711226700000|2024-03-23 20:45:00|1834.57|1824.37|1831.12|1820.92|1834.77|1824.57|1830.38|1820.18|359
1711227000000|2024-03-23 20:50:00|1831.1|1820.9|1831.25|1821.05|1832.16|1821.96|1829.7|1819.5|535
1711227300000|2024-03-23 20:55:00|1831.24|1821.04|1831.73|1821.53|1832.82|1822.62|1831.02|1820.82|459
1711227600000|2024-03-23 21:00:00|1831.74|1821.54|1827.41|1817.21|1832.41|1822.21|1826.92|1816.72|571
1711227900000|2024-03-23 21:05:00|1827.29|1817.09|1826.24|1816.04|1827.29|1817.09|1825.75|1815.55|389
1711228200000|2024-03-23 21:10:00|1826.25|1816.05|1826.53|1816.33|1826.81|1816.61|1825.01|1814.81|257
1711228500000|2024-03-23 21:15:00|1826.83|1816.63|1829.79|1819.59|1830.61|1820.41|1826.74|1816.54|286
1711228800000|2024-03-23 21:20:00|1829.75|1819.55|1828.6|1818.4|1829.75|1819.55|1827.48|1817.28|180
1711229100000|2024-03-23 21:25:00|1828.57|1818.37|1825.16|1814.96|1828.57|1818.37|1825.05|1814.85|346
1711229400000|2024-03-23 21:30:00|1825.09|1814.89|1830.82|1820.62|1830.98|1820.78|1824.91|1814.71|418
1711229700000|2024-03-23 21:35:00|1830.84|1820.64|1830.05|1819.85|1830.84|1820.64|1829.34|1819.14|297
1711230000000|2024-03-23 21:40:00|1829.94|1819.74|1834.05|1823.85|1834.05|1823.85|1829.59|1819.39|474
1711230300000|2024-03-23 21:45:00|1834.07|1823.87|1834.9|1824.7|1834.9|1824.7|1833.98|1823.78|139
1711230600000|2024-03-23 21:50:00|1834.85|1824.65|1832.92|1822.72|1834.86|1824.66|1831.88|1821.68|257
1711230900000|2024-03-23 21:55:00|1832.94|1822.74|1830.3|1820.1|1833.62|1823.42|1830.28|1820.08|374
1711231200000|2024-03-23 22:00:00|1830.28|1820.08|1831.28|1821.08|1832.5|1822.3|1829.07|1818.87|516
1711231500000|2024-03-23 22:05:00|1831.31|1821.11|1831.29|1821.09|1832.29|1822.09|1830.13|1819.93|501
1711231800000|2024-03-23 22:10:00|1831.26|1821.06|1828.86|1818.66|1831.26|1821.06|1828.7|1818.5|343
1711232100000|2024-03-23 22:15:00|1828.9|1818.7|1827.63|1817.43|1828.9|1818.7|1826.23|1816.03|603
1711232400000|2024-03-23 22:20:00|1827.64|1817.44|1828.64|1818.44|1829.03|1818.83|1826.7|1816.5|326
1711232700000|2024-03-23 22:25:00|1828.62|1818.42|1832.97|1822.77|1833|1822.8|1827.85|1817.65|332
1711233000000|2024-03-23 22:30:00|1833|1822.8|1834.25|1824.05|1834.98|1824.78|1832.77|1822.57|421
1711233300000|2024-03-23 22:35:00|1834.21|1824.01|1835.16|1824.96|1837.37|1827.17|1833.63|1823.43|390
1711233600000|2024-03-23 22:40:00|1835.04|1824.84|1831.76|1821.56|1835.16|1824.96|1831.51|1821.31|547
1711233900000|2024-03-23 22:45:00|1831.75|1821.55|1831.57|1821.37|1834.08|1823.88|1830.98|1820.78|577
1711234200000|2024-03-23 22:50:00|1831.55|1821.35|1833.92|1823.72|1834.32|1824.12|1831.55|1821.35|579
1711234500000|2024-03-23 22:55:00|1833.97|1823.77|1829.81|1819.61|1834.17|1823.97|1829.78|1819.58|645
1711234800000|2024-03-23 23:00:00|1829.8|1819.6|1830.89|1820.69|1830.9|1820.7|1827.97|1817.77|596
1711235100000|2024-03-23 23:05:00|1830.82|1820.62|1827.92|1817.72|1831.67|1821.47|1827.17|1816.97|592
1711235400000|2024-03-23 23:10:00|1827.93|1817.73|1826.04|1815.84|1827.94|1817.74|1823.24|1813.04|808
1711235700000|2024-03-23 23:15:00|1826.05|1815.85|1829|1818.8|1830.18|1819.98|1825.2|1815|706
1711236000000|2024-03-23 23:20:00|1828.98|1818.78|1828.94|1818.74|1829.83|1819.63|1827.05|1816.85|606
1711236300000|2024-03-23 23:25:00|1828.93|1818.73|1822.21|1812.01|1829.01|1818.81|1821.42|1811.22|731
1711236600000|2024-03-23 23:30:00|1822.2|1812|1821.19|1810.99|1822.94|1812.74|1820.55|1810.35|609
1711236900000|2024-03-23 23:35:00|1821.18|1810.98|1821.82|1811.62|1822.81|1812.61|1820.4|1810.2|531
1711237200000|2024-03-23 23:40:00|1821.84|1811.64|1821.06|1810.86|1822.12|1811.92|1820.14|1809.94|565
1711237500000|2024-03-23 23:45:00|1821|1810.8|1817.65|1807.45|1821.96|1811.76|1816.99|1806.79|598
1711237800000|2024-03-23 23:50:00|1817.64|1807.44|1815.08|1804.88|1820.33|1810.13|1814.69|1804.49|695
1711238100000|2024-03-23 23:55:00|1815.06|1804.86|1811.75|1801.55|1815.53|1805.33|1808.22|1798.02|905
1711238400000|2024-03-24 00:00:00|1811.76|1801.56|1815.42|1805.22|1815.58|1805.38|1810.04|1799.84|828
1711238700000|2024-03-24 00:05:00|1815.43|1805.23|1820.39|1810.19|1821.71|1811.51|1815.3|1805.1|787
1711239000000|2024-03-24 00:10:00|1820.46|1810.26|1817.22|1807.02|1821.9|1811.7|1816.88|1806.68|675
1711239300000|2024-03-24 00:15:00|1817.18|1806.98|1820.88|1810.68|1821.66|1811.46|1816.32|1806.12|753
1711239600000|2024-03-24 00:20:00|1820.89|1810.69|1822.64|1812.44|1822.9|1812.7|1818.33|1808.13|663
1711239900000|2024-03-24 00:25:00|1822.66|1812.46|1822.38|1812.18|1823.46|1813.26|1821.46|1811.26|600
1711240200000|2024-03-24 00:30:00|1822.39|1812.19|1825.38|1815.18|1825.42|1815.22|1820.28|1810.08|613
1711240500000|2024-03-24 00:35:00|1825.5|1815.3|1834.08|1823.88|1835.67|1825.47|1825.33|1815.13|683
1711240800000|2024-03-24 00:40:00|1834.07|1823.87|1827.87|1817.67|1834.39|1824.19|1827.57|1817.37|702
1711241100000|2024-03-24 00:45:00|1827.77|1817.57|1827.4|1817.2|1829.58|1819.38|1827.07|1816.87|561
1711241400000|2024-03-24 00:50:00|1827.41|1817.21|1828.23|1818.03|1829|1818.8|1826.46|1816.26|377
1711241700000|2024-03-24 00:55:00|1828.24|1818.04|1829.89|1819.69|1830.47|1820.27|1828.24|1818.04|406
1711242000000|2024-03-24 01:00:00|1829.9|1819.7|1829.44|1819.24|1833.34|1823.14|1828.95|1818.75|593
1711242300000|2024-03-24 01:05:00|1829.49|1819.29|1832.36|1822.16|1833.68|1823.48|1828.95|1818.75|497
1711242600000|2024-03-24 01:10:00|1832.34|1822.14|1832.12|1821.92|1833.21|1823.01|1830.37|1820.17|614
1711242900000|2024-03-24 01:15:00|1832.13|1821.93|1831.63|1821.43|1833.62|1823.42|1829.97|1819.77|673
1711243200000|2024-03-24 01:20:00|1831.66|1821.46|1835.19|1824.99|1835.48|1825.28|1828.09|1817.89|631
1711243500000|2024-03-24 01:25:00|1835.22|1825.02|1838.71|1828.51|1839.81|1829.61|1835.18|1824.98|593
1711243800000|2024-03-24 01:30:00|1838.68|1828.48|1832.37|1822.17|1838.79|1828.59|1832.37|1822.17|556
1711244100000|2024-03-24 01:35:00|1832.35|1822.15|1827.07|1816.87|1832.53|1822.33|1826.8|1816.6|527
1711244400000|2024-03-24 01:40:00|1827.1|1816.9|1825.6|1815.4|1828.37|1818.17|1825.21|1815.01|430
1711244700000|2024-03-24 01:45:00|1825.61|1815.41|1824.13|1813.93|1826.45|1816.25|1824.11|1813.91|372
1711245000000|2024-03-24 01:50:00|1824.14|1813.94|1824.31|1814.11|1824.89|1814.69|1823.85|1813.65|184
1711245300000|2024-03-24 01:55:00|1824.38|1814.18|1824.32|1814.12|1825.21|1815.01|1823.87|1813.67|238
1711245600000|2024-03-24 02:00:00|1824.31|1814.11|1822.21|1812.01|1824.41|1814.21|1820.64|1810.44|496
1711245900000|2024-03-24 02:05:00|1822.23|1812.03|1822.24|1812.04|1822.31|1812.11|1819.78|1809.58|332
1711246200000|2024-03-24 02:10:00|1822.29|1812.09|1820.69|1810.49|1823.44|1813.24|1819.93|1809.73|398
1711246500000|2024-03-24 02:15:00|1820.71|1810.51|1818.45|1808.25|1820.71|1810.51|1816.93|1806.73|434
1711246800000|2024-03-24 02:20:00|1818.42|1808.22|1817.65|1807.45|1818.54|1808.34|1816.05|1805.85|420
1711247100000|2024-03-24 02:25:00|1817.61|1807.41|1819.38|1809.18|1819.54|1809.34|1816.44|1806.24|549
1711247400000|2024-03-24 02:30:00|1819.45|1809.25|1819.26|1809.06|1819.63|1809.43|1816.27|1806.07|557
1711247700000|2024-03-24 02:35:00|1819.37|1809.17|1823.71|1813.51|1823.71|1813.51|1819.36|1809.16|319
1711248000000|2024-03-24 02:40:00|1823.64|1813.44|1824.81|1814.61|1825.58|1815.38|1821.41|1811.21|381
1711248300000|2024-03-24 02:45:00|1824.79|1814.59|1823.72|1813.52|1824.95|1814.75|1820.53|1810.33|523
1711248600000|2024-03-24 02:50:00|1823.79|1813.59|1823.06|1812.86|1824.66|1814.46|1820.85|1810.65|631
1711248900000|2024-03-24 02:55:00|1823.05|1812.85|1822.93|1812.73|1824.26|1814.06|1821.08|1810.88|612
1711249200000|2024-03-24 03:00:00|1822.9|1812.7|1820.25|1810.05|1823.12|1812.92|1819.69|1809.49|559
1711249500000|2024-03-24 03:05:00|1820.21|1810.01|1811.17|1800.97|1820.21|1810.01|1810.99|1800.79|749
1711249800000|2024-03-24 03:10:00|1811.18|1800.98|1809.51|1799.31|1811.42|1801.22|1806.4|1796.2|712
1711250100000|2024-03-24 03:15:00|1809.29|1799.09|1813.82|1803.62|1815.58|1805.38|1809.29|1799.09|801
1711250400000|2024-03-24 03:20:00|1813.74|1803.54|1814.14|1803.94|1816.05|1805.85|1811.31|1801.11|764
1711250700000|2024-03-24 03:25:00|1814.15|1803.95|1815.79|1805.59|1816.49|1806.29|1813|1802.8|663
1711251000000|2024-03-24 03:30:00|1815.76|1805.56|1810.1|1799.9|1816.12|1805.92|1809.95|1799.75|870
1711251300000|2024-03-24 03:35:00|1810.14|1799.94|1813.6|1803.4|1816.37|1806.17|1808.05|1797.85|726
1711251600000|2024-03-24 03:40:00|1813.63|1803.43|1811.27|1801.07|1814.63|1804.43|1811.05|1800.85|610
1711251900000|2024-03-24 03:45:00|1811.26|1801.06|1813.32|1803.12|1815.6|1805.4|1810.68|1800.48|667
1711252200000|2024-03-24 03:50:00|1813.29|1803.09|1811.77|1801.57|1814.72|1804.52|1810.8|1800.6|630
1711252500000|2024-03-24 03:55:00|1811.76|1801.56|1807.34|1797.14|1812.85|1802.65|1807.34|1797.14|752
1711252800000|2024-03-24 04:00:00|1807.35|1797.15|1809.18|1798.98|1810.53|1800.33|1806.01|1795.81|670
1711253100000|2024-03-24 04:05:00|1809.16|1798.96|1813.61|1803.41|1813.92|1803.72|1809.13|1798.93|491
1711253400000|2024-03-24 04:10:00|1813.62|1803.42|1812.72|1802.52|1813.88|1803.68|1809.34|1799.14|625
1711253700000|2024-03-24 04:15:00|1812.76|1802.56|1808.92|1798.72|1812.76|1802.56|1808.29|1798.09|629
1711254000000|2024-03-24 04:20:00|1808.9|1798.7|1804.2|1794|1808.9|1798.7|1803.79|1793.59|687
1711254300000|2024-03-24 04:25:00|1804.19|1793.99|1804.81|1794.61|1806.13|1795.93|1803.05|1792.85|649
1711254600000|2024-03-24 04:30:00|1804.77|1794.57|1806.13|1795.93|1808.46|1798.26|1803.86|1793.66|696
1711254900000|2024-03-24 04:35:00|1806.14|1795.94|1803.49|1793.29|1807.82|1797.62|1803.1|1792.9|748
1711255200000|2024-03-24 04:40:00|1803.5|1793.3|1808.86|1798.66|1809.85|1799.65|1802.93|1792.73|819
1711255500000|2024-03-24 04:45:00|1808.96|1798.76|1806.94|1796.74|1811.24|1801.04|1806.08|1795.88|678
1711255800000|2024-03-24 04:50:00|1806.91|1796.71|1808.99|1798.79|1809.93|1799.73|1806.49|1796.29|475
1711256100000|2024-03-24 04:55:00|1809|1798.8|1811.29|1801.09|1811.4|1801.2|1808.08|1797.88|527
1711256400000|2024-03-24 05:00:00|1811.47|1801.27|1814.51|1804.31|1815.41|1805.21|1810.16|1799.96|677
1711256700000|2024-03-24 05:05:00|1814.48|1804.28|1811.41|1801.21|1814.57|1804.37|1810.4|1800.2|748
1711257000000|2024-03-24 05:10:00|1811.4|1801.2|1813|1802.8|1813.31|1803.11|1810.67|1800.47|628
1711257300000|2024-03-24 05:15:00|1812.97|1802.77|1813.74|1803.54|1814.25|1804.05|1812.3|1802.1|445
1711257600000|2024-03-24 05:20:00|1813.65|1803.45|1816.09|1805.89|1816.1|1805.9|1813.46|1803.26|489
1711257900000|2024-03-24 05:25:00|1816.11|1805.91|1815.81|1805.61|1817.19|1806.99|1814.95|1804.75|426
1711258200000|2024-03-24 05:30:00|1815.83|1805.63|1819.45|1809.25|1819.49|1809.29|1815.11|1804.91|524
1711258500000|2024-03-24 05:35:00|1819.43|1809.23|1819.2|1809|1819.49|1809.29|1817.95|1807.75|326
1711258800000|2024-03-24 05:40:00|1819.13|1808.93|1820.15|1809.95|1821.57|1811.37|1818.96|1808.76|273
1711259100000|2024-03-24 05:45:00|1820.07|1809.87|1821.68|1811.48|1822.38|1812.18|1819.56|1809.36|469
1711259400000|2024-03-24 05:50:00|1821.72|1811.52|1821.59|1811.39|1822.58|1812.38|1821.08|1810.88|334
1711259700000|2024-03-24 05:55:00|1821.61|1811.41|1819.05|1808.85|1821.63|1811.43|1818.85|1808.65|479
1711260000000|2024-03-24 06:00:00|1819.04|1808.84|1815.76|1805.56|1819.24|1809.04|1814.97|1804.77|630
1711260300000|2024-03-24 06:05:00|1815.78|1805.58|1814.75|1804.55|1816.57|1806.37|1813.92|1803.72|603
1711260600000|2024-03-24 06:10:00|1814.68|1804.48|1817.31|1807.11|1818.97|1808.77|1814.34|1804.14|547
1711260900000|2024-03-24 06:15:00|1817.22|1807.02|1817.91|1807.71|1819.47|1809.27|1816.63|1806.43|532
1711261200000|2024-03-24 06:20:00|1817.92|1807.72|1815.72|1805.52|1818.24|1808.04|1815.69|1805.49|558
1711261500000|2024-03-24 06:25:00|1815.58|1805.38|1815.16|1804.96|1818.07|1807.87|1814.81|1804.61|607
1711261800000|2024-03-24 06:30:00|1815.19|1804.99|1811.17|1800.97|1815.82|1805.62|1810.86|1800.66|642
1711262100000|2024-03-24 06:35:00|1811.16|1800.96|1809.7|1799.5|1811.85|1801.65|1809.37|1799.17|615
1711262400000|2024-03-24 06:40:00|1809.64|1799.44|1810.25|1800.05|1810.84|1800.64|1808.36|1798.16|596
1711262700000|2024-03-24 06:45:00|1810.27|1800.07|1808.7|1798.5|1810.27|1800.07|1806.31|1796.11|632
1711263000000|2024-03-24 06:50:00|1808.78|1798.58|1808.84|1798.64|1809.48|1799.28|1806.83|1796.63|569
1711263300000|2024-03-24 06:55:00|1808.83|1798.63|1810.7|1800.5|1811.43|1801.23|1808.75|1798.55|509
1711263600000|2024-03-24 07:00:00|1810.74|1800.54|1810.16|1799.96|1811.34|1801.14|1808.18|1797.98|544
1711263900000|2024-03-24 07:05:00|1810.15|1799.95|1809.09|1798.89|1810.48|1800.28|1807.66|1797.46|517
1711264200000|2024-03-24 07:10:00|1809.15|1798.95|1810.14|1799.94|1811.07|1800.87|1808.35|1798.15|491
1711264500000|2024-03-24 07:15:00|1810.12|1799.92|1808.57|1798.37|1810.33|1800.13|1808.22|1798.02|577
1711264800000|2024-03-24 07:20:00|1808.58|1798.38|1812.32|1802.12|1812.32|1802.12|1807.65|1797.45|529
1711265100000|2024-03-24 07:25:00|1812.34|1802.14|1812.5|1802.3|1814.16|1803.96|1810.95|1800.75|496
1711265400000|2024-03-24 07:30:00|1812.53|1802.33|1809.59|1799.39|1813.14|1802.94|1808.47|1798.27|533
1711265700000|2024-03-24 07:35:00|1809.55|1799.35|1809.27|1799.07|1811.9|1801.7|1809.11|1798.91|634
1711266000000|2024-03-24 07:40:00|1809.39|1799.19|1817.6|1807.4|1817.63|1807.43|1808.96|1798.76|532
1711266300000|2024-03-24 07:45:00|1817.63|1807.43|1815.14|1804.94|1817.92|1807.72|1814.86|1804.66|551
1711266600000|2024-03-24 07:50:00|1815.09|1804.89|1814.11|1803.91|1816.06|1805.86|1812.75|1802.55|618
1711266900000|2024-03-24 07:55:00|1814.06|1803.86|1819.58|1809.38|1819.62|1809.42|1814.02|1803.82|703
1711267200000|2024-03-24 08:00:00|1819.65|1809.45|1818.73|1808.53|1819.8|1809.6|1817.28|1807.08|711
1711267500000|2024-03-24 08:05:00|1818.79|1808.59|1821.65|1811.45|1821.87|1811.67|1818.16|1807.96|625
1711267800000|2024-03-24 08:10:00|1821.76|1811.56|1826.08|1815.88|1827.34|1817.14|1821.47|1811.27|701
1711268100000|2024-03-24 08:15:00|1826.12|1815.92|1823.93|1813.73|1827.75|1817.55|1821.95|1811.75|888
1711268400000|2024-03-24 08:20:00|1824.1|1813.9|1824.11|1813.91|1825.56|1815.36|1822.06|1811.86|652
1711268700000|2024-03-24 08:25:00|1824.18|1813.98|1822.2|1812|1824.83|1814.63|1821.96|1811.76|594
1711269000000|2024-03-24 08:30:00|1822.21|1812.01|1823.44|1813.24|1824.69|1814.49|1820.7|1810.5|744
1711269300000|2024-03-24 08:35:00|1823.43|1813.23|1822.98|1812.78|1825.43|1815.23|1822.24|1812.04|635
1711269600000|2024-03-24 08:40:00|1822.99|1812.79|1826.79|1816.59|1826.83|1816.63|1822.99|1812.79|644
1711269900000|2024-03-24 08:45:00|1826.77|1816.57|1828.85|1818.65|1828.9|1818.7|1825.57|1815.37|629
1711270200000|2024-03-24 08:50:00|1828.88|1818.68|1830.66|1820.46|1831.35|1821.15|1828.6|1818.4|586
1711270500000|2024-03-24 08:55:00|1830.65|1820.45|1835.76|1825.56|1835.9|1825.7|1829.23|1819.03|566
1711270800000|2024-03-24 09:00:00|1835.71|1825.51|1831.73|1821.53|1835.77|1825.57|1830.96|1820.76|801
1711271100000|2024-03-24 09:05:00|1831.69|1821.49|1831|1820.8|1832.09|1821.89|1829.41|1819.21|699
1711271400000|2024-03-24 09:10:00|1831.04|1820.84|1828.29|1818.09|1831.05|1820.85|1828.06|1817.86|666
1711271700000|2024-03-24 09:15:00|1828.51|1818.31|1825.67|1815.47|1831.42|1821.22|1825.43|1815.23|657
1711272000000|2024-03-24 09:20:00|1825.77|1815.57|1826.85|1816.65|1827.18|1816.98|1823.87|1813.67|707
1711272300000|2024-03-24 09:25:00|1826.84|1816.64|1824.96|1814.76|1827.85|1817.65|1824.79|1814.59|710
1711272600000|2024-03-24 09:30:00|1824.98|1814.78|1825.96|1815.76|1826.93|1816.73|1824.27|1814.07|716
1711272900000|2024-03-24 09:35:00|1825.95|1815.75|1827.23|1817.03|1828.85|1818.65|1825.93|1815.73|640
1711273200000|2024-03-24 09:40:00|1827.24|1817.04|1827.03|1816.83|1828.31|1818.11|1826.85|1816.65|500
1711273500000|2024-03-24 09:45:00|1827|1816.8|1828.11|1817.91|1828.76|1818.56|1826.85|1816.65|616
1711273800000|2024-03-24 09:50:00|1828.09|1817.89|1830.61|1820.41|1830.7|1820.5|1828.08|1817.88|435
1711274100000|2024-03-24 09:55:00|1830.53|1820.33|1829.88|1819.68|1830.61|1820.41|1828.87|1818.67|445
1711274400000|2024-03-24 10:00:00|1829.82|1819.62|1830.86|1820.66|1832.05|1821.85|1829.17|1818.97|572
1711274700000|2024-03-24 10:05:00|1830.74|1820.54|1834.04|1823.84|1834.86|1824.66|1830.21|1820.01|626
1711275000000|2024-03-24 10:10:00|1833.97|1823.77|1831.66|1821.46|1834.81|1824.61|1831.29|1821.09|606
1711275300000|2024-03-24 10:15:00|1831.63|1821.43|1832.1|1821.9|1832.85|1822.65|1829.33|1819.13|772
1711275600000|2024-03-24 10:20:00|1832.11|1821.91|1834.23|1824.03|1834.97|1824.77|1832.11|1821.91|584
1711275900000|2024-03-24 10:25:00|1834.24|1824.04|1837.01|1826.81|1837.3|1827.1|1834.23|1824.03|711
1711276200000|2024-03-24 10:30:00|1837.02|1826.82|1835.95|1825.75|1837.05|1826.85|1834.58|1824.38|636
1711276500000|2024-03-24 10:35:00|1835.91|1825.71|1832.76|1822.56|1836.27|1826.07|1832.68|1822.48|569
1711276800000|2024-03-24 10:40:00|1832.79|1822.59|1836.69|1826.49|1836.9|1826.7|1831.81|1821.61|523
1711277100000|2024-03-24 10:45:00|1836.68|1826.48|1837.66|1827.46|1840.71|1830.51|1836.64|1826.44|617
1711277400000|2024-03-24 10:50:00|1837.64|1827.44|1837.71|1827.51|1839.83|1829.63|1836.43|1826.23|636
1711277700000|2024-03-24 10:55:00|1837.7|1827.5|1837.14|1826.94|1837.96|1827.76|1836.92|1826.72|521
1711278000000|2024-03-24 11:00:00|1837.12|1826.92|1837.31|1827.11|1837.54|1827.34|1835.98|1825.78|478
1711278300000|2024-03-24 11:05:00|1837.32|1827.12|1836.53|1826.33|1838.13|1827.93|1836.33|1826.13|487
1711278600000|2024-03-24 11:10:00|1836.54|1826.34|1837.59|1827.39|1837.87|1827.67|1835.94|1825.74|493
1711278900000|2024-03-24 11:15:00|1837.6|1827.4|1838.28|1828.08|1838.98|1828.78|1837.51|1827.31|300
1711279200000|2024-03-24 11:20:00|1838.26|1828.06|1836.85|1826.65|1838.26|1828.06|1835.33|1825.13|480
1711279500000|2024-03-24 11:25:00|1836.86|1826.66|1836.01|1825.81|1837.79|1827.59|1835.97|1825.77|495
1711279800000|2024-03-24 11:30:00|1836.03|1825.83|1834.58|1824.38|1837.7|1827.5|1834.15|1823.95|557
1711280100000|2024-03-24 11:35:00|1834.71|1824.51|1838.68|1828.48|1838.76|1828.56|1834.55|1824.35|574
1711280400000|2024-03-24 11:40:00|1838.66|1828.46|1838.81|1828.61|1839|1828.8|1837.81|1827.61|395
1711280700000|2024-03-24 11:45:00|1838.79|1828.59|1839.46|1829.26|1840.38|1830.18|1838.39|1828.19|432
1711281000000|2024-03-24 11:50:00|1839.45|1829.25|1839.74|1829.54|1840.36|1830.16|1838.79|1828.59|590
1711281300000|2024-03-24 11:55:00|1839.75|1829.55|1841.65|1831.45|1842.61|1832.41|1839.64|1829.44|596
1711281600000|2024-03-24 12:00:00|1841.72|1831.52|1840.37|1830.17|1842.34|1832.14|1838.92|1828.72|748
1711281900000|2024-03-24 12:05:00|1840.35|1830.15|1841.64|1831.44|1844.19|1833.99|1840.03|1829.83|756
1711282200000|2024-03-24 12:10:00|1841.58|1831.38|1835.5|1825.3|1842.56|1832.36|1835.26|1825.06|823
1711282500000|2024-03-24 12:15:00|1835.49|1825.29|1837.49|1827.29|1837.65|1827.45|1835.41|1825.21|741
1711282800000|2024-03-24 12:20:00|1837.51|1827.31|1838.86|1828.66|1840.96|1830.76|1837.16|1826.96|693
1711283100000|2024-03-24 12:25:00|1838.88|1828.68|1841.39|1831.19|1842.22|1832.02|1837.96|1827.76|656
1711283400000|2024-03-24 12:30:00|1841.31|1831.11|1842.87|1832.67|1842.97|1832.77|1840.45|1830.25|574
1711283700000|2024-03-24 12:35:00|1842.88|1832.68|1846.96|1836.76|1847.51|1837.31|1842.88|1832.68|487
1711284000000|2024-03-24 12:40:00|1846.94|1836.74|1848.67|1838.47|1848.86|1838.66|1846.46|1836.26|500
1711284300000|2024-03-24 12:45:00|1848.69|1838.49|1847.16|1836.96|1849.9|1839.7|1847.13|1836.93|536
1711284600000|2024-03-24 12:50:00|1847.15|1836.95|1846.61|1836.41|1847.15|1836.95|1841.97|1831.77|676
1711284900000|2024-03-24 12:55:00|1846.57|1836.37|1844.89|1834.69|1847.61|1837.41|1844.67|1834.47|564
1711285200000|2024-03-24 13:00:00|1844.88|1834.68|1843.51|1833.31|1849.79|1839.59|1842.55|1832.35|888
1711285500000|2024-03-24 13:05:00|1843.5|1833.3|1843.94|1833.74|1845.59|1835.39|1842.62|1832.42|820
1711285800000|2024-03-24 13:10:00|1843.9|1833.7|1840.13|1829.93|1844.69|1834.49|1840.13|1829.93|734
1711286100000|2024-03-24 13:15:00|1840.15|1829.95|1838.74|1828.54|1840.72|1830.52|1838.47|1828.27|700
1711286400000|2024-03-24 13:20:00|1838.72|1828.52|1836.15|1825.95|1839.56|1829.36|1835.79|1825.59|606
1711286700000|2024-03-24 13:25:00|1836.07|1825.87|1835.73|1825.53|1836.7|1826.5|1834.64|1824.44|509
1711287000000|2024-03-24 13:30:00|1835.72|1825.52|1835.57|1825.37|1837.57|1827.37|1834.6|1824.4|684
1711287300000|2024-03-24 13:35:00|1835.59|1825.39|1835.65|1825.45|1836.37|1826.17|1834.03|1823.83|560
1711287600000|2024-03-24 13:40:00|1835.66|1825.46|1835.63|1825.43|1835.86|1825.66|1834.55|1824.35|512
1711287900000|2024-03-24 13:45:00|1835.62|1825.42|1835.61|1825.41|1835.62|1825.42|1833.68|1823.48|660
1711288200000|2024-03-24 13:50:00|1835.59|1825.39|1833.65|1823.45|1835.82|1825.62|1832.28|1822.08|663
1711288500000|2024-03-24 13:55:00|1833.7|1823.5|1834.54|1824.34|1835.65|1825.45|1833.05|1822.85|435
1711288800000|2024-03-24 14:00:00|1834.56|1824.36|1838|1827.8|1838.01|1827.81|1832.54|1822.34|466
1711289100000|2024-03-24 14:05:00|1837.96|1827.76|1838.58|1828.38|1838.76|1828.56|1836.21|1826.01|581
1711289400000|2024-03-24 14:10:00|1838.59|1828.39|1839.12|1828.92|1839.99|1829.79|1837.55|1827.35|545
1711289700000|2024-03-24 14:15:00|1839.22|1829.02|1840.04|1829.84|1840.61|1830.41|1839.16|1828.96|583
1711290000000|2024-03-24 14:20:00|1840.05|1829.85|1843.82|1833.62|1843.85|1833.65|1839.86|1829.66|586
1711290300000|2024-03-24 14:25:00|1843.88|1833.68|1842.92|1832.72|1844.47|1834.27|1841|1830.8|787
1711290600000|2024-03-24 14:30:00|1842.93|1832.73|1841.61|1831.41|1844.75|1834.55|1841.08|1830.88|688
1711290900000|2024-03-24 14:35:00|1841.56|1831.36|1838.7|1828.5|1841.56|1831.36|1837.61|1827.41|680
1711291200000|2024-03-24 14:40:00|1838.68|1828.48|1839.75|1829.55|1840.34|1830.14|1836.91|1826.71|543
1711291500000|2024-03-24 14:45:00|1839.73|1829.53|1839.35|1829.15|1840.4|1830.2|1837.77|1827.57|611
1711291800000|2024-03-24 14:50:00|1839.39|1829.19|1835.94|1825.74|1839.54|1829.34|1835.77|1825.57|528
1711292100000|2024-03-24 14:55:00|1835.83|1825.63|1836.69|1826.49|1836.89|1826.69|1834.22|1824.02|467
1711292400000|2024-03-24 15:00:00|1836.67|1826.47|1839.36|1829.16|1840.09|1829.89|1836.67|1826.47|488
1711292700000|2024-03-24 15:05:00|1839.35|1829.15|1835.98|1825.78|1841.6|1831.4|1835.86|1825.66|637
1711293000000|2024-03-24 15:10:00|1835.99|1825.79|1834.7|1824.5|1836.97|1826.77|1833.02|1822.82|698
1711293300000|2024-03-24 15:15:00|1834.66|1824.46|1833.94|1823.74|1835.04|1824.84|1832.04|1821.84|685
1711293600000|2024-03-24 15:20:00|1833.93|1823.73|1834.37|1824.17|1834.99|1824.79|1832.9|1822.7|624
1711293900000|2024-03-24 15:25:00|1834.39|1824.19|1836.34|1826.14|1836.43|1826.23|1833.7|1823.5|566
1711294200000|2024-03-24 15:30:00|1836.22|1826.02|1833.77|1823.57|1836.34|1826.14|1832.7|1822.5|698
1711294500000|2024-03-24 15:35:00|1833.81|1823.61|1833.06|1822.86|1833.96|1823.76|1832.08|1821.88|485
1711294800000|2024-03-24 15:40:00|1833|1822.8|1832.73|1822.53|1834.19|1823.99|1832.17|1821.97|327
1711295100000|2024-03-24 15:45:00|1832.72|1822.52|1833.96|1823.76|1835.04|1824.84|1832.45|1822.25|424
1711295400000|2024-03-24 15:50:00|1833.94|1823.74|1832.94|1822.74|1834.18|1823.98|1831.77|1821.57|494
1711295700000|2024-03-24 15:55:00|1832.9|1822.7|1833.49|1823.29|1833.82|1823.62|1831.83|1821.63|514
1711296000000|2024-03-24 16:00:00|1833.53|1823.33|1837.33|1827.13|1837.33|1827.13|1833.23|1823.03|583
1711296300000|2024-03-24 16:05:00|1837.29|1827.09|1837.58|1827.38|1838.51|1828.31|1836.45|1826.25|550
1711296600000|2024-03-24 16:10:00|1837.59|1827.39|1831.91|1821.71|1837.73|1827.53|1831.51|1821.31|706
1711296900000|2024-03-24 16:15:00|1831.92|1821.72|1831.84|1821.64|1832.92|1822.72|1830|1819.8|573
1711297200000|2024-03-24 16:20:00|1831.85|1821.65|1828.46|1818.26|1832.21|1822.01|1827.53|1817.33|572
1711297500000|2024-03-24 16:25:00|1828.43|1818.23|1829.72|1819.52|1830.36|1820.16|1827.45|1817.25|571
1711297800000|2024-03-24 16:30:00|1829.68|1819.48|1829.53|1819.33|1830.28|1820.08|1827.61|1817.41|659
1711298100000|2024-03-24 16:35:00|1829.54|1819.34|1828.95|1818.75|1831.18|1820.98|1828.56|1818.36|650
1711298400000|2024-03-24 16:40:00|1828.93|1818.73|1829.2|1819|1830.55|1820.35|1828.83|1818.63|560
1711298700000|2024-03-24 16:45:00|1829.09|1818.89|1824.69|1814.49|1829.6|1819.4|1823.48|1813.28|706
1711299000000|2024-03-24 16:50:00|1824.68|1814.48|1822.67|1812.47|1824.9|1814.7|1821.96|1811.76|564
1711299300000|2024-03-24 16:55:00|1822.73|1812.53|1822|1811.8|1823.7|1813.5|1821.51|1811.31|514
1711299600000|2024-03-24 17:00:00|1821.97|1811.77|1813.17|1802.97|1823.95|1813.75|1812.6|1802.4|826
1711299900000|2024-03-24 17:05:00|1813.01|1802.81|1811.82|1801.62|1815.29|1805.09|1807.82|1797.62|1002
1711300200000|2024-03-24 17:10:00|1811.81|1801.61|1814.19|1803.99|1814.44|1804.24|1809.45|1799.25|927
1711300500000|2024-03-24 17:15:00|1814.23|1804.03|1816.34|1806.14|1822.45|1812.25|1813.76|1803.56|988
1711300800000|2024-03-24 17:20:00|1816.31|1806.11|1812.74|1802.54|1816.46|1806.26|1811.22|1801.02|656
1711301100000|2024-03-24 17:25:00|1812.78|1802.58|1811.07|1800.87|1813.79|1803.59|1808.19|1797.99|715
1711301400000|2024-03-24 17:30:00|1810.87|1800.67|1810.21|1800.01|1813.58|1803.38|1806.54|1796.34|907
1711301700000|2024-03-24 17:35:00|1810.22|1800.02|1814.04|1803.84|1815|1804.8|1807.96|1797.76|825
1711302000000|2024-03-24 17:40:00|1814|1803.8|1815.26|1805.06|1818.41|1808.21|1813.54|1803.34|939
1711302300000|2024-03-24 17:45:00|1815.27|1805.07|1816.62|1806.42|1820.54|1810.34|1814.97|1804.77|885
1711302600000|2024-03-24 17:50:00|1816.63|1806.43|1815.71|1805.51|1816.95|1806.75|1813.93|1803.73|807
1711302900000|2024-03-24 17:55:00|1815.74|1805.54|1816.41|1806.21|1817.24|1807.04|1815.52|1805.32|597
1711303200000|2024-03-24 18:00:00|1816.44|1806.24|1820.3|1810.1|1820.77|1810.57|1814.92|1804.72|745
1711303500000|2024-03-24 18:05:00|1820.33|1810.13|1824.37|1814.17|1824.81|1814.61|1819.87|1809.67|729
1711303800000|2024-03-24 18:10:00|1824.39|1814.19|1822.6|1812.4|1824.39|1814.19|1822.52|1812.32|493
1711304100000|2024-03-24 18:15:00|1822.62|1812.42|1824.14|1813.94|1824.54|1814.34|1822.52|1812.32|665
1711304400000|2024-03-24 18:20:00|1824.17|1813.97|1822.42|1812.22|1824.19|1813.99|1821.69|1811.49|545
1711304700000|2024-03-24 18:25:00|1822.4|1812.2|1825.7|1815.5|1826.48|1816.28|1822.11|1811.91|657
1711305000000|2024-03-24 18:30:00|1825.72|1815.52|1831.92|1821.72|1832.04|1821.84|1825.71|1815.51|684
1711305300000|2024-03-24 18:35:00|1831.87|1821.67|1822.14|1811.94|1832.02|1821.82|1820.63|1810.43|986
1711305600000|2024-03-24 18:40:00|1822.13|1811.93|1826.09|1815.89|1826.31|1816.11|1821.63|1811.43|793
1711305900000|2024-03-24 18:45:00|1826.1|1815.9|1824.45|1814.25|1826.84|1816.64|1824.16|1813.96|733
1711306200000|2024-03-24 18:50:00|1824.47|1814.27|1824.86|1814.66|1826.25|1816.05|1822.96|1812.76|665
1711306500000|2024-03-24 18:55:00|1824.78|1814.58|1826.4|1816.2|1826.5|1816.3|1823.29|1813.09|653
1711306800000|2024-03-24 19:00:00|1826.24|1816.04|1827.77|1817.57|1829.2|1819|1825.58|1815.38|626
1711307100000|2024-03-24 19:05:00|1827.78|1817.58|1824.46|1814.26|1827.78|1817.58|1823.83|1813.63|714
1711307400000|2024-03-24 19:10:00|1824.47|1814.27|1826.93|1816.73|1828.59|1818.39|1824.47|1814.27|583
1711307700000|2024-03-24 19:15:00|1826.82|1816.62|1828.93|1818.73|1829.23|1819.03|1825.13|1814.93|532
1711308000000|2024-03-24 19:20:00|1828.84|1818.64|1827.22|1817.02|1829.4|1819.2|1827.03|1816.83|374
1711308300000|2024-03-24 19:25:00|1827.21|1817.01|1826.45|1816.25|1828.15|1817.95|1825.06|1814.86|655
1711308600000|2024-03-24 19:30:00|1826.44|1816.24|1822.22|1812.02|1826.44|1816.24|1822|1811.8|657
1711308900000|2024-03-24 19:35:00|1822.03|1811.83|1825.28|1815.08|1825.52|1815.32|1822.03|1811.83|580
1711309200000|2024-03-24 19:40:00|1825.44|1815.24|1824.49|1814.29|1825.44|1815.24|1823.71|1813.51|563
1711309500000|2024-03-24 19:45:00|1824.45|1814.25|1826.23|1816.03|1826.37|1816.17|1824.11|1813.91|561
1711309800000|2024-03-24 19:50:00|1826.21|1816.01|1826.25|1816.05|1827.15|1816.95|1825.52|1815.32|439
1711310100000|2024-03-24 19:55:00|1826.26|1816.06|1825.16|1814.96|1826.49|1816.29|1823.9|1813.7|446
1711310400000|2024-03-24 20:00:00|1825.14|1814.94|1822.15|1811.95|1825.41|1815.21|1821.4|1811.2|650
1711310700000|2024-03-24 20:05:00|1822.14|1811.94|1822.46|1812.26|1822.89|1812.69|1820.19|1809.99|541
1711311000000|2024-03-24 20:10:00|1822.44|1812.24|1830.28|1820.08|1830.53|1820.33|1822.44|1812.24|787
1711311300000|2024-03-24 20:15:00|1830.42|1820.22|1830.58|1820.38|1831.93|1821.73|1830.37|1820.17|696
1711311600000|2024-03-24 20:20:00|1830.61|1820.41|1838.59|1828.39|1838.88|1828.68|1830.45|1820.25|570
1711311900000|2024-03-24 20:25:00|1838.57|1828.37|1843.2|1824|1843.26|1828.93|1836.53|1823.77|648
1711312200000|2024-03-24 20:30:00|1843.18|1823.98|1842.34|1823.14|1843.51|1824.31|1839.91|1820.71|653
1711312500000|2024-03-24 20:35:00|1842.35|1823.15|1843.14|1823.94|1844.52|1825.32|1841.6|1822.4|709
1711312800000|2024-03-24 20:40:00|1843.15|1823.95|1844.28|1825.08|1845.1|1825.9|1842.43|1823.23|402
1711313100000|2024-03-24 20:45:00|1844.23|1825.03|1844.37|1825.17|1844.91|1825.71|1841.45|1822.25|559
1711313400000|2024-03-24 20:50:00|1844.39|1825.19|1843.38|1824.18|1844.78|1825.58|1840.66|1821.46|577
1711313700000|2024-03-24 20:55:00|1843.39|1824.19|1841|1821.8|1843.55|1824.35|1839.59|1820.39|637
1711314000000|2024-03-24 21:00:00|1840.99|1821.79|1841.5|1822.3|1842.9|1823.7|1840.22|1821.02|709
1711314300000|2024-03-24 21:05:00|1841.49|1822.29|1844.32|1825.12|1845.79|1826.59|1841.48|1822.28|545
1711314600000|2024-03-24 21:10:00|1844.31|1825.11|1849.09|1829.89|1849.18|1829.98|1843.6|1824.4|492
1711314900000|2024-03-24 21:15:00|1849.13|1829.93|1850.22|1831.02|1850.41|1831.21|1848.65|1829.45|347
1711315200000|2024-03-24 21:20:00|1850.18|1830.98|1844.11|1824.91|1850.94|1831.74|1843.6|1824.4|649
1711315500000|2024-03-24 21:25:00|1844.04|1824.84|1845.73|1826.53|1845.75|1826.55|1841.82|1822.62|473
1711315800000|2024-03-24 21:30:00|1845.71|1826.51|1844.05|1824.85|1847.65|1828.45|1842.43|1823.23|574
1711316100000|2024-03-24 21:35:00|1844.06|1824.86|1846.84|1827.64|1846.89|1827.69|1843.24|1824.04|296
1711316400000|2024-03-24 21:40:00|1846.85|1827.65|1846.28|1827.08|1848.46|1829.26|1846.23|1827.03|297
1711316700000|2024-03-24 21:45:00|1846.3|1827.1|1840.43|1830.23|1846.3|1830.62|1837.92|1826.02|597
1711317000000|2024-03-24 21:50:00|1840.41|1830.21|1842.63|1832.43|1844.35|1834.15|1840.41|1830.21|355
1711317300000|2024-03-24 21:55:00|1842.3|1832.1|1845.11|1834.91|1846.65|1836.45|1841.2|1831|621
1711317600000|2024-03-24 22:00:00|1845.14|1834.94|1851.37|1841.17|1851.56|1841.36|1843.66|1833.46|753
1711317900000|2024-03-24 22:05:00|1851.46|1841.26|1856.86|1846.66|1856.86|1846.66|1851.05|1840.85|763
1711318200000|2024-03-24 22:10:00|1856.9|1846.7|1857.4|1847.2|1859.13|1848.93|1854.2|1844|796
1711318500000|2024-03-24 22:15:00|1857.14|1846.94|1853.81|1843.61|1857.76|1847.56|1852.08|1841.88|797
1711318800000|2024-03-24 22:20:00|1853.78|1843.58|1852.65|1842.45|1854.61|1844.41|1851.7|1841.5|727
1711319100000|2024-03-24 22:25:00|1852.71|1842.51|1859.15|1848.95|1861.38|1851.18|1852.05|1841.85|567
1711319400000|2024-03-24 22:30:00|1859.06|1848.86|1855.11|1844.91|1861.19|1850.99|1854.07|1843.87|762
1711319700000|2024-03-24 22:35:00|1855.1|1844.9|1857.72|1847.52|1861.6|1851.4|1855.1|1844.9|782
1711320000000|2024-03-24 22:40:00|1857.73|1847.53|1862.13|1851.93|1862.33|1852.13|1856.52|1846.32|713
1711320300000|2024-03-24 22:45:00|1862.3|1852.1|1859.26|1849.06|1862.75|1852.55|1859.22|1849.02|731
1711320600000|2024-03-24 22:50:00|1859.53|1849.33|1859.12|1848.92|1860.88|1850.68|1857.47|1847.27|723
1711320900000|2024-03-24 22:55:00|1859.04|1848.84|1859.3|1849.1|1860.84|1850.64|1857.97|1847.77|614
1711321200000|2024-03-24 23:00:00|1859.5|1849.3|1865.81|1855.61|1867.64|1857.44|1858.77|1848.57|875
1711321500000|2024-03-24 23:05:00|1865.79|1855.59|1866.32|1856.12|1867.64|1857.44|1860.85|1850.65|941
1711321800000|2024-03-24 23:10:00|1866.36|1856.16|1866.5|1856.3|1867.88|1857.68|1864.59|1854.39|910
1711322100000|2024-03-24 23:15:00|1866.45|1856.25|1864.95|1854.75|1867.98|1857.78|1861.07|1850.87|954
1711322400000|2024-03-24 23:20:00|1864.97|1854.77|1862.56|1852.36|1866.62|1856.42|1861.88|1851.68|930
1711322700000|2024-03-24 23:25:00|1862.51|1852.31|1867.04|1856.84|1867.55|1857.35|1861.63|1851.43|793
1711323000000|2024-03-24 23:30:00|1867.05|1856.85|1862.24|1852.04|1867.05|1856.85|1862.24|1852.04|882
1711323300000|2024-03-24 23:35:00|1862.32|1852.12|1858.37|1848.17|1863.83|1853.63|1858.27|1848.07|872
1711323600000|2024-03-24 23:40:00|1858.3|1848.1|1859.5|1849.3|1861.08|1850.88|1856.61|1846.41|782
1711323900000|2024-03-24 23:45:00|1859.44|1849.24|1859.55|1849.35|1860.29|1850.09|1856.35|1846.15|797
1711324200000|2024-03-24 23:50:00|1859.53|1849.33|1858.21|1848.01|1861.13|1850.93|1857.81|1847.61|684
1711324500000|2024-03-24 23:55:00|1858.15|1847.95|1857.38|1847.18|1858.83|1848.63|1856.8|1846.6|651
1711324800000|2024-03-25 00:00:00|1857.41|1847.21|1853.55|1843.35|1858.57|1848.37|1852.69|1842.49|812
1711325100000|2024-03-25 00:05:00|1853.54|1843.34|1851.42|1841.22|1854.41|1844.21|1851.26|1841.06|786
1711325400000|2024-03-25 00:10:00|1851.39|1841.19|1853.94|1843.74|1855.81|1845.61|1850.71|1840.51|761
1711325700000|2024-03-25 00:15:00|1853.95|1843.75|1852.29|1842.09|1856.95|1846.75|1850.94|1840.74|804
1711326000000|2024-03-25 00:20:00|1852.25|1842.05|1854.96|1844.76|1855.45|1845.25|1850.91|1840.71|715
1711326300000|2024-03-25 00:25:00|1855.22|1845.02|1853.2|1843|1856.41|1846.21|1852.04|1841.84|754
1711326600000|2024-03-25 00:30:00|1853.21|1843.01|1849.64|1839.44|1854.68|1844.48|1847.99|1837.79|713
1711326900000|2024-03-25 00:35:00|1849.6|1839.4|1848.21|1838.01|1849.7|1839.5|1846.31|1836.11|898
1711327200000|2024-03-25 00:40:00|1847.94|1837.74|1846.4|1836.2|1848.02|1837.82|1843.43|1833.23|793
1711327500000|2024-03-25 00:45:00|1846.41|1836.21|1844.02|1833.82|1847.97|1837.77|1843.4|1833.2|746
1711327800000|2024-03-25 00:50:00|1844.01|1833.81|1846.25|1836.05|1846.37|1836.17|1842.83|1832.63|665
1711328100000|2024-03-25 00:55:00|1845.93|1835.73|1844.6|1834.4|1846.74|1836.54|1843.91|1833.71|746
1711328400000|2024-03-25 01:00:00|1844.79|1834.59|1851.19|1840.99|1852.23|1842.03|1842.43|1832.23|835
1711328700000|2024-03-25 01:05:00|1851.29|1841.09|1853.32|1843.12|1853.81|1843.61|1849.24|1839.04|711
1711329000000|2024-03-25 01:10:00|1853.34|1843.14|1856.76|1846.56|1856.76|1846.56|1852.78|1842.58|601
1711329300000|2024-03-25 01:15:00|1857.1|1846.9|1857.2|1847|1860.64|1850.44|1855.71|1845.51|895
1711329600000|2024-03-25 01:20:00|1857.25|1847.05|1856.75|1846.55|1857.27|1847.07|1852.91|1842.71|781
1711329900000|2024-03-25 01:25:00|1856.89|1846.69|1859.88|1849.68|1859.88|1849.68|1855.85|1845.65|595
1711330200000|2024-03-25 01:30:00|1859.93|1849.73|1857.92|1847.72|1861.02|1850.82|1857.82|1847.62|666
1711330500000|2024-03-25 01:35:00|1857.94|1847.74|1860.87|1850.67|1861.23|1851.03|1857.55|1847.35|742
1711330800000|2024-03-25 01:40:00|1860.92|1850.72|1861.02|1850.82|1861.85|1851.65|1859.83|1849.63|585
1711331100000|2024-03-25 01:45:00|1861.07|1850.87|1860.35|1850.15|1863.16|1852.96|1858.92|1848.72|576
1711331400000|2024-03-25 01:50:00|1860.39|1850.19|1857.95|1847.75|1860.85|1850.65|1856.29|1846.09|773
1711331700000|2024-03-25 01:55:00|1858.01|1847.81|1857.89|1847.69|1859.84|1849.64|1856.78|1846.58|715
1711332000000|2024-03-25 02:00:00|1857.93|1847.73|1857.48|1847.28|1860.53|1850.33|1857.25|1847.05|624
1711332300000|2024-03-25 02:05:00|1857.49|1847.29|1858.56|1848.36|1859.73|1849.53|1856.72|1846.52|625
1711332600000|2024-03-25 02:10:00|1858.6|1848.4|1856.24|1846.04|1860.36|1850.16|1855.9|1845.7|432
1711332900000|2024-03-25 02:15:00|1856.35|1846.15|1853.45|1843.25|1857.55|1847.35|1853.22|1843.02|395
1711333200000|2024-03-25 02:20:00|1853.75|1843.55|1858.46|1848.26|1859.18|1848.98|1852.75|1842.55|589
1711333500000|2024-03-25 02:25:00|1858.43|1848.23|1864.1|1853.9|1864.51|1854.31|1858.42|1848.22|586
1711333800000|2024-03-25 02:30:00|1864.18|1853.98|1866.68|1856.48|1867.08|1856.88|1864.13|1853.93|590
1711334100000|2024-03-25 02:35:00|1866.71|1856.51|1865.33|1855.13|1867.4|1857.2|1864.28|1854.08|610
1711334400000|2024-03-25 02:40:00|1865.37|1855.17|1866.26|1856.06|1867.52|1857.32|1863.7|1853.5|573
1711334700000|2024-03-25 02:45:00|1866.27|1856.07|1866.49|1856.29|1867.65|1857.45|1865.94|1855.74|420
1711335000000|2024-03-25 02:50:00|1866.5|1856.3|1867.25|1857.05|1869.24|1859.04|1865.48|1855.28|561
1711335300000|2024-03-25 02:55:00|1867.23|1857.03|1868.09|1857.89|1869.08|1858.88|1866.95|1856.75|568
1711335600000|2024-03-25 03:00:00|1868.29|1858.09|1867|1856.8|1868.59|1858.39|1865.5|1855.3|535
1711335900000|2024-03-25 03:05:00|1867.16|1856.96|1878.48|1868.28|1879.56|1869.36|1866.6|1856.4|551
1711336200000|2024-03-25 03:10:00|1878.42|1868.22|1874.07|1863.87|1878.91|1868.71|1873.45|1863.25|469
1711336500000|2024-03-25 03:15:00|1874.06|1863.86|1873.2|1863|1874.99|1864.79|1871.9|1861.7|477
1711336800000|2024-03-25 03:20:00|1873.38|1863.18|1872.52|1862.32|1874.32|1864.12|1871.21|1861.01|401
1711337100000|2024-03-25 03:25:00|1872.5|1862.3|1872.27|1862.07|1873.91|1863.71|1872.08|1861.88|516
1711337400000|2024-03-25 03:30:00|1872.35|1862.15|1871.62|1861.42|1874.2|1864|1871.36|1861.16|580
1711337700000|2024-03-25 03:35:00|1871.58|1861.38|1873.59|1863.39|1874.53|1864.33|1871.29|1861.09|695
1711338000000|2024-03-25 03:40:00|1873.6|1863.4|1875.45|1865.25|1878.38|1868.18|1873.15|1862.95|812
1711338300000|2024-03-25 03:45:00|1875.39|1865.19|1874.54|1864.34|1877.51|1867.31|1873.24|1863.04|727
1711338600000|2024-03-25 03:50:00|1874.52|1864.32|1873.16|1862.96|1874.77|1864.57|1871.66|1861.46|630
1711338900000|2024-03-25 03:55:00|1873.25|1863.05|1874.36|1864.16|1878.09|1867.89|1871.43|1861.23|657
1711339200000|2024-03-25 04:00:00|1874.37|1864.17|1870.28|1860.08|1875.8|1865.6|1870.28|1860.08|661
1711339500000|2024-03-25 04:05:00|1870.3|1860.1|1875.41|1865.21|1876.11|1865.91|1869.75|1859.55|655
1711339800000|2024-03-25 04:10:00|1875.34|1865.14|1872.37|1862.17|1876.43|1866.23|1871.98|1861.78|711
1711340100000|2024-03-25 04:15:00|1872.38|1862.18|1866.22|1856.02|1872.62|1862.42|1865.52|1855.32|705
1711340400000|2024-03-25 04:20:00|1866.33|1856.13|1865.62|1855.42|1867.36|1857.16|1865.4|1855.2|625
1711340700000|2024-03-25 04:25:00|1865.61|1855.41|1867.35|1857.15|1868.3|1858.1|1864.05|1853.85|536
1711341000000|2024-03-25 04:30:00|1867.33|1857.13|1868.08|1857.88|1870.53|1860.33|1866.9|1856.7|574
1711341300000|2024-03-25 04:35:00|1868.16|1857.96|1869.56|1859.36|1872.35|1862.15|1868.16|1857.96|637
1711341600000|2024-03-25 04:40:00|1869.62|1859.42|1873.08|1862.88|1873.45|1863.25|1869.4|1859.2|532
1711341900000|2024-03-25 04:45:00|1873.06|1862.86|1875.55|1865.35|1875.55|1865.35|1872.75|1862.55|538
1711342200000|2024-03-25 04:50:00|1875.6|1865.4|1878.37|1868.17|1878.37|1868.17|1874.14|1863.94|565
1711342500000|2024-03-25 04:55:00|1877.63|1867.43|1880.13|1869.93|1880.5|1870.3|1877.39|1867.19|480
1711342800000|2024-03-25 05:00:00|1880.09|1869.89|1882.78|1872.58|1883.52|1873.32|1877.75|1867.55|683
1711343100000|2024-03-25 05:05:00|1882.83|1872.63|1884.79|1874.59|1884.8|1874.6|1881|1870.8|695
1711343400000|2024-03-25 05:10:00|1884.78|1874.58|1882.96|1872.76|1885.35|1875.15|1882.05|1871.85|539
1711343700000|2024-03-25 05:15:00|1882.98|1872.78|1885.87|1875.67|1887.11|1876.91|1881.45|1871.25|680
1711344000000|2024-03-25 05:20:00|1885.8|1875.6|1888.4|1878.2|1893.32|1883.12|1885.16|1874.96|629
1711344300000|2024-03-25 05:25:00|1888.24|1878.04|1893.05|1882.85|1893.88|1883.68|1887.51|1877.31|724
1711344600000|2024-03-25 05:30:00|1893.52|1883.32|1900.52|1890.32|1902.39|1892.19|1893.34|1883.14|663
1711344900000|2024-03-25 05:35:00|1900.48|1890.28|1904.32|1894.12|1905.19|1894.99|1900.37|1890.17|664
1711345200000|2024-03-25 05:40:00|1905.1|1894.9|1906.25|1896.05|1906.77|1896.57|1904.16|1893.96|533
1711345500000|2024-03-25 05:45:00|1906.5|1896.3|1900.03|1889.83|1906.75|1896.55|1899.08|1888.88|402
1711345800000|2024-03-25 05:50:00|1900.06|1889.86|1902.08|1891.88|1903.94|1893.74|1899.17|1888.97|642
1711346100000|2024-03-25 05:55:00|1902.06|1891.86|1893.67|1883.47|1902.35|1892.15|1893.67|1883.47|652
1711346400000|2024-03-25 06:00:00|1893.65|1883.45|1891.99|1881.79|1896.22|1886.02|1891.2|1881|710
1711346700000|2024-03-25 06:05:00|1891.98|1881.78|1890.26|1880.06|1891.99|1881.79|1888.86|1878.66|654
1711347000000|2024-03-25 06:10:00|1890.24|1880.04|1888.64|1878.44|1891.42|1881.22|1887.45|1877.25|697
1711347300000|2024-03-25 06:15:00|1888.62|1878.42|1888.55|1878.35|1890.95|1880.75|1887.74|1877.54|646
1711347600000|2024-03-25 06:20:00|1888.59|1878.39|1888.02|1877.82|1889.44|1879.24|1887.35|1877.15|546
1711347900000|2024-03-25 06:25:00|1888.04|1877.84|1887.63|1877.43|1891.1|1880.9|1886.35|1876.15|519
1711348200000|2024-03-25 06:30:00|1887.56|1877.36|1885.86|1875.66|1889.6|1879.4|1885.1|1874.9|463
1711348500000|2024-03-25 06:35:00|1886.02|1875.82|1882.44|1872.24|1886.2|1876|1881.75|1871.55|386
1711348800000|2024-03-25 06:40:00|1882.01|1871.81|1884.8|1874.6|1885.6|1875.4|1881.97|1871.77|600
1711349100000|2024-03-25 06:45:00|1884.4|1874.2|1884.55|1874.35|1885.47|1875.27|1881.87|1871.67|633
1711349400000|2024-03-25 06:50:00|1884.59|1874.39|1884|1873.8|1884.77|1874.57|1882.87|1872.67|462
1711349700000|2024-03-25 06:55:00|1883.93|1873.73|1886.23|1876.03|1886.23|1876.03|1883.57|1873.37|485
1711350000000|2024-03-25 07:00:00|1887.1|1876.9|1887.33|1877.13|1888.15|1877.95|1886.11|1875.91|502
1711350300000|2024-03-25 07:05:00|1887.34|1877.14|1885.33|1875.13|1888.42|1878.22|1885.14|1874.94|588
1711350600000|2024-03-25 07:10:00|1885.28|1875.08|1882.31|1872.11|1885.41|1875.21|1882.01|1871.81|629
1711350900000|2024-03-25 07:15:00|1882.18|1871.98|1879.85|1869.65|1883.99|1873.79|1879.55|1869.35|468
1711351200000|2024-03-25 07:20:00|1879.9|1869.7|1878.69|1868.49|1880.07|1869.87|1878.35|1868.15|391
1711351500000|2024-03-25 07:25:00|1878.67|1868.47|1879.95|1869.75|1880.4|1870.2|1878.58|1868.38|612
1711351800000|2024-03-25 07:30:00|1879.81|1869.61|1878.25|1868.05|1880.61|1870.41|1878.25|1868.05|602
1711352100000|2024-03-25 07:35:00|1877.95|1867.75|1876.56|1866.36|1879.13|1868.93|1876.44|1866.24|151
1711352400000|2024-03-25 07:40:00|1876.64|1866.44|1877.24|1867.04|1877.71|1867.51|1874.63|1864.43|350
1711352700000|2024-03-25 07:45:00|1877.22|1867.02|1871.31|1861.11|1877.27|1867.07|1870.88|1860.68|425
1711353000000|2024-03-25 07:50:00|1871.3|1861.1|1868.49|1858.29|1873.6|1863.4|1866.25|1856.05|644
1711353300000|2024-03-25 07:55:00|1868.45|1858.25|1867.22|1857.02|1869.91|1859.71|1865.01|1854.81|650
1711353600000|2024-03-25 08:00:00|1867.06|1856.86|1871.45|1861.25|1872.83|1862.63|1866.45|1856.25|265
1711353900000|2024-03-25 08:05:00|1871.35|1861.15|1876.68|1866.48|1876.88|1866.68|1871.3|1861.1|284
1711354200000|2024-03-25 08:10:00|1877.32|1867.12|1881.15|1870.95|1883.35|1873.15|1874.45|1864.25|301
1711354500000|2024-03-25 08:15:00|1881.25|1871.05|1876.42|1866.22|1882.05|1871.85|1876.31|1866.11|304
1711354800000|2024-03-25 08:20:00|1876.41|1866.21|1872.98|1862.78|1876.52|1866.32|1871.5|1861.3|449
1711355100000|2024-03-25 08:25:00|1872.95|1862.75|1872.94|1862.74|1877.38|1867.18|1872.9|1862.7|588
1711355400000|2024-03-25 08:30:00|1872.93|1862.73|1872.62|1862.42|1873.28|1863.08|1869.56|1859.36|590
1711355700000|2024-03-25 08:35:00|1872.52|1862.32|1876.19|1865.99|1876.46|1866.26|1872|1861.8|519
1711356000000|2024-03-25 08:40:00|1876.2|1866|1876.84|1866.64|1878.83|1868.63|1875.95|1865.75|593
1711356300000|2024-03-25 08:45:00|1876.81|1866.61|1873.87|1863.67|1876.92|1866.72|1872.22|1862.02|773
1711356600000|2024-03-25 08:50:00|1873.9|1863.7|1872.93|1862.73|1876.29|1866.09|1872.37|1862.17|620
1711356900000|2024-03-25 08:55:00|1872.88|1862.68|1875.78|1865.58|1876.04|1865.84|1872.82|1862.62|514
1711357200000|2024-03-25 09:00:00|1875.75|1865.55|1875.89|1865.69|1878.57|1868.37|1874.95|1864.75|683
1711357500000|2024-03-25 09:05:00|1875.78|1865.58|1874.97|1864.77|1878.7|1868.5|1874.09|1863.89|694
1711357800000|2024-03-25 09:10:00|1874.9|1864.7|1873.41|1863.21|1875.07|1864.87|1872.73|1862.53|777
1711358100000|2024-03-25 09:15:00|1873.43|1863.23|1875.49|1865.29|1876.38|1866.18|1873.04|1862.84|837
1711358400000|2024-03-25 09:20:00|1875.45|1865.25|1875.65|1865.45|1876.41|1866.21|1874.8|1864.6|621
1711358700000|2024-03-25 09:25:00|1875.62|1865.42|1877.13|1866.93|1877.5|1867.3|1875.59|1865.39|554
1711359000000|2024-03-25 09:30:00|1877.26|1867.06|1876.8|1866.6|1878.47|1868.27|1874.34|1864.14|766
1711359300000|2024-03-25 09:35:00|1876.7|1866.5|1879.55|1869.35|1880.83|1870.63|1874.9|1864.7|611
1711359600000|2024-03-25 09:40:00|1879.6|1869.4|1884.15|1873.95|1885.5|1875.3|1879.57|1869.37|379
1711359900000|2024-03-25 09:45:00|1884.07|1873.87|1885.82|1875.62|1888.14|1877.94|1883.78|1873.58|466
1711360200000|2024-03-25 09:50:00|1885.61|1875.41|1888.87|1878.67|1890.1|1879.9|1885.61|1875.41|395
1711360500000|2024-03-25 09:55:00|1888.86|1878.66|1893.92|1883.72|1894.57|1884.37|1888.15|1877.95|381
1711360800000|2024-03-25 10:00:00|1893.97|1883.77|1897.03|1886.83|1898.6|1888.4|1893.68|1883.48|542
1711361100000|2024-03-25 10:05:00|1897.12|1886.92|1898.96|1888.76|1899.96|1889.76|1895.6|1885.4|627
1711361400000|2024-03-25 10:10:00|1899.01|1888.81|1897.33|1887.13|1899.48|1889.28|1895.62|1885.42|601
1711361700000|2024-03-25 10:15:00|1897.3|1887.1|1898.8|1888.6|1900.51|1890.31|1896.55|1886.35|630
1711362000000|2024-03-25 10:20:00|1898.89|1888.69|1902.44|1892.24|1904.7|1894.5|1898.4|1888.2|616
1711362300000|2024-03-25 10:25:00|1902.34|1892.14|1903.06|1892.86|1905.77|1895.57|1901.61|1891.41|533
1711362600000|2024-03-25 10:30:00|1902.81|1892.61|1906.98|1896.78|1909.3|1899.1|1902.64|1892.44|598
1711362900000|2024-03-25 10:35:00|1906.97|1896.77|1903.1|1892.9|1908.26|1898.06|1902.65|1892.45|693
1711363200000|2024-03-25 10:40:00|1903.09|1892.89|1896.06|1885.86|1903.35|1893.15|1895.85|1885.65|703
1711363500000|2024-03-25 10:45:00|1896.01|1885.81|1897.3|1887.1|1899.35|1889.15|1892.3|1882.1|765
1711363800000|2024-03-25 10:50:00|1897.28|1887.08|1901.51|1891.31|1903.7|1893.5|1897.28|1887.08|565
1711364100000|2024-03-25 10:55:00|1901.59|1891.39|1902.42|1892.22|1903.04|1892.84|1900.61|1890.41|383
1711364400000|2024-03-25 11:00:00|1902.24|1892.04|1895.76|1885.56|1903.08|1892.88|1895.76|1885.56|621
1711364700000|2024-03-25 11:05:00|1895.85|1885.65|1890.05|1879.85|1898.63|1888.43|1890.03|1879.83|777
1711365000000|2024-03-25 11:10:00|1890.69|1880.49|1890.23|1880.03|1891.7|1881.5|1888.73|1878.53|629
1711365300000|2024-03-25 11:15:00|1889.98|1879.78|1885.1|1874.9|1892.28|1882.08|1884.74|1874.54|694
1711365600000|2024-03-25 11:20:00|1884.95|1874.75|1885.71|1875.51|1889.38|1879.18|1884.15|1873.95|873
1711365900000|2024-03-25 11:25:00|1885.72|1875.52|1887.75|1877.55|1888.54|1878.34|1884.74|1874.54|700
1711366200000|2024-03-25 11:30:00|1887.83|1877.63|1885.75|1875.55|1892.1|1881.9|1884.87|1874.67|730
1711366500000|2024-03-25 11:35:00|1885.51|1875.31|1888.66|1878.46|1889.49|1879.29|1883.6|1873.4|732
1711366800000|2024-03-25 11:40:00|1888.57|1878.37|1890.13|1879.93|1892.1|1881.9|1888.34|1878.14|678
1711367100000|2024-03-25 11:45:00|1889.75|1879.55|1896.37|1886.17|1896.84|1886.64|1889.49|1879.29|711
1711367400000|2024-03-25 11:50:00|1896.46|1886.26|1895.88|1885.68|1897.11|1886.91|1891.11|1880.91|746
1711367700000|2024-03-25 11:55:00|1895.89|1885.69|1894.94|1884.74|1899.72|1889.52|1894.51|1884.31|737
1711368000000|2024-03-25 12:00:00|1894.68|1884.48|1904.31|1894.11|1904.63|1894.43|1892.9|1882.7|713
1711368300000|2024-03-25 12:05:00|1904.79|1894.59|1913.04|1902.84|1913.87|1903.67|1901.68|1891.48|884
1711368600000|2024-03-25 12:10:00|1913.05|1902.85|1906.35|1896.15|1914.63|1904.43|1905.75|1895.55|713
1711368900000|2024-03-25 12:15:00|1905.75|1895.55|1909.96|1899.76|1911.87|1901.67|1905.74|1895.54|828
1711369200000|2024-03-25 12:20:00|1909.97|1899.77|1903.4|1893.2|1910.05|1899.85|1903.4|1893.2|887
1711369500000|2024-03-25 12:25:00|1903.79|1893.59|1901.75|1891.55|1903.94|1893.74|1898.79|1888.59|504
1711369800000|2024-03-25 12:30:00|1901.7|1891.5|1903.7|1893.5|1905.99|1895.79|1900.75|1890.55|720
1711370100000|2024-03-25 12:35:00|1903.75|1893.55|1901.11|1890.91|1904.74|1894.54|1899.33|1889.13|530
1711370400000|2024-03-25 12:40:00|1901.18|1890.98|1898.42|1888.22|1901.77|1891.57|1895.85|1885.65|588
1711370700000|2024-03-25 12:45:00|1898.41|1888.21|1897.74|1887.54|1900.1|1889.9|1897.1|1886.9|710
1711371000000|2024-03-25 12:50:00|1897.62|1887.42|1897.81|1887.61|1901.85|1891.65|1896.44|1886.24|785
1711371300000|2024-03-25 12:55:00|1898.01|1887.81|1900.61|1890.41|1901.6|1891.4|1896.9|1886.7|674
1711371600000|2024-03-25 13:00:00|1900.73|1890.53|1899.3|1889.1|1902.15|1891.95|1898.13|1887.93|785
1711371900000|2024-03-25 13:05:00|1899.68|1889.48|1899.15|1888.95|1904.64|1894.44|1898.45|1888.25|601
1711372200000|2024-03-25 13:10:00|1899.08|1888.88|1895.75|1885.55|1900.39|1890.19|1895.16|1884.96|713
1711372500000|2024-03-25 13:15:00|1895.57|1885.37|1894.65|1884.45|1897.9|1887.7|1890.65|1880.45|568
1711372800000|2024-03-25 13:20:00|1894.35|1884.15|1889.78|1879.58|1895|1884.8|1889.55|1879.35|442
1711373100000|2024-03-25 13:25:00|1889.77|1879.57|1894.09|1883.89|1894.91|1884.71|1889.55|1879.35|619
1711373400000|2024-03-25 13:30:00|1894.45|1884.25|1899.74|1889.54|1904.56|1894.36|1893.63|1883.43|757
1711373700000|2024-03-25 13:35:00|1900.04|1889.84|1905.43|1895.23|1908.97|1898.77|1899.19|1888.99|857
1711374000000|2024-03-25 13:40:00|1905.57|1895.37|1906.28|1896.08|1908.24|1898.04|1901.84|1891.64|898
1711374300000|2024-03-25 13:45:00|1906.19|1895.99|1909.07|1898.87|1910.22|1900.02|1902.64|1892.44|768
1711374600000|2024-03-25 13:50:00|1909.09|1898.89|1910.38|1900.18|1913.05|1902.85|1908.3|1898.1|819
1711374900000|2024-03-25 13:55:00|1910.37|1900.17|1917.42|1907.22|1918.26|1908.06|1909.14|1898.94|799
1711375200000|2024-03-25 14:00:00|1917.31|1907.11|1910.29|1900.09|1921.85|1911.65|1908.06|1897.86|1037
1711375500000|2024-03-25 14:05:00|1910.26|1900.06|1917.41|1907.21|1919.33|1909.13|1904.11|1893.91|1074
1711375800000|2024-03-25 14:10:00|1917.34|1907.14|1918.32|1908.12|1923.16|1912.96|1916.54|1906.34|1003
1711376100000|2024-03-25 14:15:00|1918.64|1908.44|1924.19|1913.99|1924.58|1914.38|1917.51|1907.31|1012
1711376400000|2024-03-25 14:20:00|1923.76|1913.56|1924.03|1913.83|1928.42|1918.22|1921.98|1911.78|965
1711376700000|2024-03-25 14:25:00|1924.07|1913.87|1922.56|1912.36|1927.83|1917.63|1919.1|1908.9|1032
1711377000000|2024-03-25 14:30:00|1922.13|1911.93|1920.19|1909.99|1924.1|1913.9|1911.5|1901.3|1038
1711377300000|2024-03-25 14:35:00|1920.18|1909.98|1919.55|1909.35|1924.72|1914.52|1917.5|1907.3|1048
1711377600000|2024-03-25 14:40:00|1919.5|1909.3|1924.78|1914.58|1926.03|1915.83|1917.08|1906.88|987
1711377900000|2024-03-25 14:45:00|1924.76|1914.56|1924.24|1914.04|1925.77|1915.57|1919.86|1909.66|969
1711378200000|2024-03-25 14:50:00|1924.34|1914.14|1922.88|1912.68|1928.5|1918.3|1922.25|1912.05|1002
1711378500000|2024-03-25 14:55:00|1922.87|1912.67|1929.2|1919|1929.6|1919.4|1921.45|1911.25|776
1711378800000|2024-03-25 15:00:00|1929.08|1918.88|1931.56|1921.36|1933.25|1923.05|1928.55|1918.35|920
1711379100000|2024-03-25 15:05:00|1931.62|1921.42|1927.06|1916.86|1933.28|1923.08|1925.63|1915.43|932
1711379400000|2024-03-25 15:10:00|1927.13|1916.93|1926.33|1916.13|1932.6|1922.4|1925.56|1915.36|918
1711379700000|2024-03-25 15:15:00|1925.88|1915.68|1928.7|1918.5|1929.64|1919.44|1920.75|1910.55|896
1711380000000|2024-03-25 15:20:00|1928.73|1918.53|1933.21|1923.01|1935.96|1925.76|1928.73|1918.53|793
1711380300000|2024-03-25 15:25:00|1933.06|1922.86|1931.65|1921.45|1934.32|1924.12|1930.6|1920.4|751
1711380600000|2024-03-25 15:30:00|1931.52|1921.32|1935.25|1925.05|1935.4|1925.2|1927.55|1917.35|704
1711380900000|2024-03-25 15:35:00|1935.24|1925.04|1938.85|1928.65|1940.01|1929.81|1930.85|1920.65|586
1711381200000|2024-03-25 15:40:00|1939.24|1929.04|1937.9|1927.7|1942.99|1932.79|1937.85|1927.65|592
1711381500000|2024-03-25 15:45:00|1938.64|1928.44|1938.95|1928.75|1941.72|1931.52|1936.15|1925.95|751
1711381800000|2024-03-25 15:50:00|1938.75|1928.55|1936.85|1926.65|1940.02|1929.82|1934|1923.8|815
1711382100000|2024-03-25 15:55:00|1936.83|1926.63|1935.89|1925.69|1938.82|1928.62|1930.73|1920.53|881
1711382400000|2024-03-25 16:00:00|1935.92|1925.72|1939.95|1929.75|1940.8|1930.6|1931.98|1921.78|936
1711382700000|2024-03-25 16:05:00|1940.2|1930|1937.85|1927.65|1944.41|1934.21|1932.8|1922.6|891
1711383000000|2024-03-25 16:10:00|1937.82|1927.62|1941.88|1931.68|1944.94|1934.74|1934.89|1924.69|903
1711383300000|2024-03-25 16:15:00|1941.89|1931.69|1940.98|1930.78|1943.07|1932.87|1939.1|1928.9|911
1711383600000|2024-03-25 16:20:00|1941.07|1930.87|1938.41|1928.21|1941.4|1931.2|1935.13|1924.93|698
1711383900000|2024-03-25 16:25:00|1938.35|1928.15|1935.55|1925.35|1938.76|1928.56|1933.65|1923.45|730
1711384200000|2024-03-25 16:30:00|1935.79|1925.59|1939.12|1928.92|1939.93|1929.73|1935.53|1925.33|794
1711384500000|2024-03-25 16:35:00|1939.17|1928.97|1943.61|1933.41|1946.56|1936.36|1939.14|1928.94|890
1711384800000|2024-03-25 16:40:00|1943.5|1933.3|1938.64|1928.44|1945.3|1935.1|1936.4|1926.2|962
1711385100000|2024-03-25 16:45:00|1938.52|1928.32|1936.45|1926.25|1940.2|1930|1934.65|1924.45|977
1711385400000|2024-03-25 16:50:00|1936.48|1926.28|1939.74|1929.54|1940.61|1930.41|1935.72|1925.52|642
1711385700000|2024-03-25 16:55:00|1939.68|1929.48|1946.53|1936.33|1947.45|1937.25|1939.2|1929|486
1711386000000|2024-03-25 17:00:00|1946.64|1936.44|1945.9|1935.7|1948.48|1938.28|1944.38|1934.18|844
1711386300000|2024-03-25 17:05:00|1945.81|1935.61|1948.65|1938.45|1949.6|1939.4|1945.44|1935.24|743
1711386600000|2024-03-25 17:10:00|1948.61|1938.41|1949.67|1939.47|1950.18|1939.98|1946.2|1936|506
1711386900000|2024-03-25 17:15:00|1949.85|1939.65|1949.06|1938.86|1952.3|1942.1|1948.44|1938.24|864
1711387200000|2024-03-25 17:20:00|1948.87|1938.67|1951.69|1941.49|1952.52|1942.32|1945.15|1934.95|750
1711387500000|2024-03-25 17:25:00|1951.68|1941.48|1950.18|1939.98|1952.6|1942.4|1949.91|1939.71|299
1711387800000|2024-03-25 17:30:00|1950.14|1939.94|1952.66|1942.46|1953.53|1943.33|1949.55|1939.35|540
1711388100000|2024-03-25 17:35:00|1952.67|1942.47|1944.94|1934.74|1952.67|1942.47|1941.08|1930.88|819
1711388400000|2024-03-25 17:40:00|1944.66|1934.46|1942.8|1932.6|1945.79|1935.59|1941.5|1931.3|796
1711388700000|2024-03-25 17:45:00|1942.72|1932.52|1940.02|1929.82|1943.64|1933.44|1939.15|1928.95|865
1711389000000|2024-03-25 17:50:00|1940|1929.8|1944.4|1934.2|1944.84|1934.64|1939.11|1928.91|736
1711389300000|2024-03-25 17:55:00|1944.42|1934.22|1943.92|1933.72|1945.42|1935.22|1939.42|1929.22|791
1711389600000|2024-03-25 18:00:00|1943.99|1933.79|1941.88|1931.68|1944.63|1934.43|1941.44|1931.24|755
1711389900000|2024-03-25 18:05:00|1941.84|1931.64|1944.76|1934.56|1945.39|1935.19|1941.38|1931.18|722
1711390200000|2024-03-25 18:10:00|1944.74|1934.54|1942.3|1932.1|1944.91|1934.71|1942.22|1932.02|671
1711390500000|2024-03-25 18:15:00|1942.18|1931.98|1940.59|1930.39|1942.3|1932.1|1939.22|1929.02|757
1711390800000|2024-03-25 18:20:00|1940.57|1930.37|1940.69|1930.49|1941.24|1931.04|1938.05|1927.85|647
1711391100000|2024-03-25 18:25:00|1940.75|1930.55|1940.26|1930.06|1942.36|1932.16|1940.03|1929.83|644
1711391400000|2024-03-25 18:30:00|1940.25|1930.05|1937.08|1926.88|1940.25|1930.05|1935.41|1925.21|845
1711391700000|2024-03-25 18:35:00|1937.06|1926.86|1937.45|1927.25|1938.57|1928.37|1936.24|1926.04|624
1711392000000|2024-03-25 18:40:00|1937.44|1927.24|1940.93|1930.73|1941.04|1930.84|1937.06|1926.86|569
1711392300000|2024-03-25 18:45:00|1941.04|1930.84|1948.76|1938.56|1949.65|1939.45|1941.04|1930.84|472
1711392600000|2024-03-25 18:50:00|1948.82|1938.62|1951.52|1941.32|1952.67|1942.47|1948.7|1938.5|666
1711392900000|2024-03-25 18:55:00|1951.48|1941.28|1950.95|1940.75|1952.54|1942.34|1949.15|1938.95|647
1711393200000|2024-03-25 19:00:00|1950.91|1940.71|1945|1934.8|1950.98|1940.78|1944.3|1934.1|553
1711393500000|2024-03-25 19:05:00|1944.98|1934.78|1940.71|1930.51|1947.18|1936.98|1939.97|1929.77|720
1711393800000|2024-03-25 19:10:00|1940.66|1930.46|1940.15|1929.95|1941.75|1931.55|1938.2|1928|710
1711394100000|2024-03-25 19:15:00|1939.75|1929.55|1944.19|1933.99|1944.48|1934.28|1939.05|1928.85|422
1711394400000|2024-03-25 19:20:00|1944.35|1934.15|1943.62|1933.42|1944.35|1934.15|1940.17|1929.97|682
1711394700000|2024-03-25 19:25:00|1943.64|1933.44|1947.81|1937.61|1947.93|1937.73|1943.64|1933.44|522
1711395000000|2024-03-25 19:30:00|1947.79|1937.59|1948.65|1938.45|1951.25|1941.05|1946.71|1936.51|543
1711395300000|2024-03-25 19:35:00|1948.68|1938.48|1948.82|1938.62|1950.43|1940.23|1947.85|1937.65|511
1711395600000|2024-03-25 19:40:00|1948.78|1938.58|1949.55|1939.35|1952.44|1942.24|1946.98|1936.78|529
1711395900000|2024-03-25 19:45:00|1949.53|1939.33|1951.1|1940.9|1951.84|1941.64|1947.95|1937.75|623
1711396200000|2024-03-25 19:50:00|1951.13|1940.93|1950.55|1940.35|1952.2|1942|1949.95|1939.75|381
1711396500000|2024-03-25 19:55:00|1950.65|1940.45|1950.13|1939.93|1951.8|1941.6|1948.03|1937.83|518
1711396800000|2024-03-25 20:00:00|1950.11|1939.91|1945.94|1935.74|1953.05|1942.85|1945.75|1935.55|853
1711397100000|2024-03-25 20:05:00|1945.24|1935.04|1948.3|1938.1|1949.51|1939.31|1945.24|1935.04|814
1711397400000|2024-03-25 20:10:00|1948.24|1938.04|1947.05|1936.85|1949.82|1939.62|1946.15|1935.95|522
1711397700000|2024-03-25 20:15:00|1947.67|1937.47|1946.82|1936.62|1948.22|1938.02|1946.09|1935.89|270
1711398000000|2024-03-25 20:20:00|1946.83|1936.63|1946.77|1936.57|1948.33|1938.13|1944.72|1934.52|599
1711398300000|2024-03-25 20:25:00|1946.75|1936.55|1945.44|1935.24|1947.4|1937.2|1945.27|1935.07|555
1711398600000|2024-03-25 20:30:00|1945.39|1935.19|1945.42|1935.22|1947.38|1937.18|1944.3|1934.1|573
1711398900000|2024-03-25 20:35:00|1945.4|1935.2|1944.63|1934.43|1946.6|1936.4|1944.02|1933.82|558
1711399200000|2024-03-25 20:40:00|1944.65|1934.45|1946.36|1936.16|1946.59|1936.39|1944.43|1934.23|523
1711399500000|2024-03-25 20:45:00|1946.37|1936.17|1946.4|1936.2|1947.41|1937.21|1944.73|1934.53|615
1711399800000|2024-03-25 20:50:00|1946.37|1936.17|1948.09|1937.89|1948.36|1938.16|1946|1935.8|385
1711400100000|2024-03-25 20:55:00|1948.41|1938.21|1948.8|1938.6|1948.89|1938.69|1947.55|1937.35|273
1711400400000|2024-03-25 21:00:00|1948.81|1938.61|1947.48|1937.28|1950.72|1940.52|1946.32|1936.12|480
1711400700000|2024-03-25 21:05:00|1947.39|1937.19|1949.56|1939.36|1949.62|1939.42|1947.2|1937|431
1711401000000|2024-03-25 21:10:00|1949.58|1939.38|1945.74|1935.54|1949.61|1939.41|1945.62|1935.42|359
1711401300000|2024-03-25 21:15:00|1945.75|1935.55|1939.4|1929.2|1945.86|1935.66|1934.77|1924.57|789
1711401600000|2024-03-25 21:20:00|1939.41|1929.21|1938.35|1928.15|1942.38|1932.18|1936.49|1926.29|575
1711401900000|2024-03-25 21:25:00|1938.33|1928.13|1930.46|1920.26|1938.35|1928.15|1923.48|1913.28|684
1711402200000|2024-03-25 21:30:00|1930.49|1920.29|1943.78|1933.58|1943.78|1933.58|1930.45|1920.25|703
1711402500000|2024-03-25 21:35:00|1943.77|1933.57|1945.16|1934.96|1945.85|1935.65|1943.75|1933.55|423
1711402800000|2024-03-25 21:40:00|1945.15|1934.95|1942.56|1932.36|1945.19|1934.99|1942.5|1932.3|320
1711403100000|2024-03-25 21:45:00|1942.54|1932.34|1936.68|1926.48|1942.59|1932.39|1936.62|1926.42|517
1711403400000|2024-03-25 21:50:00|1936.51|1926.31|1935.69|1925.49|1936.61|1926.41|1932.29|1922.09|443
1711403700000|2024-03-25 21:55:00|1935.68|1925.48|1932.23|1922.03|1935.96|1925.76|1932.2|1922|508
1711404000000|2024-03-25 22:00:00|1932.13|1921.93|1938.3|1928.1|1939.64|1929.44|1932.13|1921.93|794
1711404300000|2024-03-25 22:05:00|1938.33|1928.13|1944.48|1934.28|1944.61|1934.41|1937.51|1927.31|651
1711404600000|2024-03-25 22:10:00|1944.5|1934.3|1945.63|1935.43|1946.74|1936.54|1942.27|1932.07|755
1711404900000|2024-03-25 22:15:00|1945.76|1935.56|1943.01|1932.81|1946.85|1936.65|1941.31|1931.11|925
1711405200000|2024-03-25 22:20:00|1942.92|1932.72|1942.52|1932.32|1943.28|1933.08|1940.53|1930.33|736
1711405500000|2024-03-25 22:25:00|1942.54|1932.34|1942.09|1931.89|1943.27|1933.07|1940.8|1930.6|579
1711405800000|2024-03-25 22:30:00|1942.05|1931.85|1938.12|1927.92|1943.85|1933.65|1937.64|1927.44|783
1711406100000|2024-03-25 22:35:00|1938.1|1927.9|1943.05|1932.85|1943.38|1933.18|1937.96|1927.76|683
1711406400000|2024-03-25 22:40:00|1943|1932.8|1943.98|1933.78|1945.14|1934.94|1941.45|1931.25|711
1711406700000|2024-03-25 22:45:00|1943.95|1933.75|1941.65|1931.45|1944.14|1933.94|1940.6|1930.4|759
1711407000000|2024-03-25 22:50:00|1941.44|1931.24|1940.84|1930.64|1941.95|1931.75|1939.62|1929.42|771
1711407300000|2024-03-25 22:55:00|1940.8|1930.6|1942.52|1932.32|1943.95|1933.75|1940.2|1930|763
1711407600000|2024-03-25 23:00:00|1942.68|1932.48|1941.45|1931.25|1943.45|1933.25|1940.65|1930.45|554
1711407900000|2024-03-25 23:05:00|1941.55|1931.35|1946.26|1936.06|1946.43|1936.23|1941.08|1930.88|568
1711408200000|2024-03-25 23:10:00|1946.23|1936.03|1947.51|1937.31|1948.46|1938.26|1945.38|1935.18|480
1711408500000|2024-03-25 23:15:00|1947.53|1937.33|1946.25|1936.05|1948.15|1937.95|1945.53|1935.33|409
1711408800000|2024-03-25 23:20:00|1946.15|1935.95|1944.86|1934.66|1948.08|1937.88|1943.08|1932.88|701
1711409100000|2024-03-25 23:25:00|1944.85|1934.65|1941.79|1931.59|1945.05|1934.85|1941|1930.8|709
1711409400000|2024-03-25 23:30:00|1941.83|1931.63|1937.65|1927.45|1942.6|1932.4|1937.58|1927.38|661
1711409700000|2024-03-25 23:35:00|1937.84|1927.64|1935.05|1924.85|1939.59|1929.39|1934.87|1924.67|786
1711410000000|2024-03-25 23:40:00|1934.95|1924.75|1936.25|1926.05|1938.43|1928.23|1934.15|1923.95|808
1711410300000|2024-03-25 23:45:00|1936.28|1926.08|1939.07|1928.87|1939.15|1928.95|1933.53|1923.33|859
1711410600000|2024-03-25 23:50:00|1938.82|1928.62|1939.23|1929.03|1941.43|1931.23|1938.4|1928.2|708
1711410900000|2024-03-25 23:55:00|1939.12|1928.92|1942.63|1932.43|1943.54|1933.34|1939.11|1928.91|476
1711411200000|2024-03-26 00:00:00|1942.65|1932.45|1938.16|1927.96|1943.44|1933.24|1938.05|1927.85|738
1711411500000|2024-03-26 00:05:00|1938.25|1928.05|1951.02|1940.82|1951.13|1940.93|1938.18|1927.98|579
1711411800000|2024-03-26 00:10:00|1951.05|1940.85|1951.96|1941.76|1953.4|1943.2|1949.18|1938.98|701
1711412100000|2024-03-26 00:15:00|1952.04|1941.84|1956.55|1946.35|1956.55|1946.35|1950.88|1940.68|798
1711412400000|2024-03-26 00:20:00|1956.49|1946.29|1961.74|1951.54|1961.88|1951.68|1955.91|1945.71|826
1711412700000|2024-03-26 00:25:00|1961.84|1951.64|1964.97|1954.77|1965.83|1955.63|1961.55|1951.35|662
1711413000000|2024-03-26 00:30:00|1964.88|1954.68|1959.08|1948.88|1966.04|1955.84|1957.86|1947.66|869
1711413300000|2024-03-26 00:35:00|1959.04|1948.84|1958.3|1948.1|1963.78|1953.58|1956.48|1946.28|843
1711413600000|2024-03-26 00:40:00|1958.17|1947.97|1958.77|1948.57|1960.38|1950.18|1957.5|1947.3|632
1711413900000|2024-03-26 00:45:00|1958.76|1948.56|1954.83|1944.63|1958.9|1948.7|1954.4|1944.2|725
1711414200000|2024-03-26 00:50:00|1954.81|1944.61|1954.62|1944.42|1955.54|1945.34|1951.7|1941.5|732
1711414500000|2024-03-26 00:55:00|1954.6|1944.4|1952.98|1942.78|1954.67|1944.47|1950.35|1940.15|726
1711414800000|2024-03-26 01:00:00|1952.97|1942.77|1958.19|1947.99|1958.31|1948.11|1950.35|1940.15|729
1711415100000|2024-03-26 01:05:00|1958.18|1947.98|1957.27|1947.07|1959.74|1949.54|1956.3|1946.1|492
1711415400000|2024-03-26 01:10:00|1957.15|1946.95|1959.73|1949.53|1960.88|1950.68|1957.06|1946.86|662
1711415700000|2024-03-26 01:15:00|1959.75|1949.55|1964.55|1954.35|1965.22|1955.02|1958|1947.8|702
1711416000000|2024-03-26 01:20:00|1964.59|1954.39|1964.45|1954.25|1965.84|1955.64|1960.84|1950.64|658
1711416300000|2024-03-26 01:25:00|1964.43|1954.23|1964.15|1953.95|1968.17|1957.97|1962.56|1952.36|437
1711416600000|2024-03-26 01:30:00|1964.14|1953.94|1961.15|1950.95|1964.9|1954.7|1960.5|1950.3|380
1711416900000|2024-03-26 01:35:00|1961.31|1951.11|1963.95|1953.75|1964.74|1954.54|1961.06|1950.86|465
1711417200000|2024-03-26 01:40:00|1963.94|1953.74|1962.01|1951.81|1963.96|1953.76|1961.3|1951.1|188
1711417500000|2024-03-26 01:45:00|1962.05|1951.85|1963.08|1952.88|1964.57|1954.37|1961.75|1951.55|548
1711417800000|2024-03-26 01:50:00|1963.05|1952.85|1968.25|1958.05|1968.25|1958.05|1963|1952.8|441
1711418100000|2024-03-26 01:55:00|1968.23|1958.03|1972.6|1962.4|1972.68|1962.48|1966.56|1956.36|348
1711418400000|2024-03-26 02:00:00|1972.58|1962.38|1968.26|1958.06|1973.65|1963.45|1965.06|1954.86|641
1711418700000|2024-03-26 02:05:00|1968.1|1957.9|1971.16|1960.96|1972.3|1962.1|1966.6|1956.4|708
1711419000000|2024-03-26 02:10:00|1971.11|1960.91|1974.35|1964.15|1974.48|1964.28|1969.8|1959.6|553
1711419300000|2024-03-26 02:15:00|1974.36|1964.16|1974.58|1964.38|1976.08|1965.88|1971.4|1961.2|555
1711419600000|2024-03-26 02:20:00|1974.6|1964.4|1972.47|1962.27|1975.07|1964.87|1971.92|1961.72|582
1711419900000|2024-03-26 02:25:00|1972.46|1962.26|1976.16|1965.96|1976.75|1966.55|1971.48|1961.28|430
1711420200000|2024-03-26 02:30:00|1976.13|1965.93|1977.76|1967.56|1978.25|1968.05|1975.55|1965.35|392
1711420500000|2024-03-26 02:35:00|1977.89|1967.69|1976.51|1966.31|1978.4|1968.2|1974.06|1963.86|487
1711420800000|2024-03-26 02:40:00|1976.49|1966.29|1977.75|1967.55|1977.75|1967.55|1975.33|1965.13|497
1711421100000|2024-03-26 02:45:00|1977.76|1967.56|1976.76|1966.56|1978.56|1968.36|1976.04|1965.84|436
1711421400000|2024-03-26 02:50:00|1976.53|1966.33|1980.83|1970.63|1981.17|1970.97|1975.77|1965.57|576
1711421700000|2024-03-26 02:55:00|1980.75|1970.55|1982.26|1972.06|1982.4|1972.2|1976.88|1966.68|534
1711422000000|2024-03-26 03:00:00|1982.43|1972.23|1978.28|1968.08|1982.43|1972.23|1976.93|1966.73|489
1711422300000|2024-03-26 03:05:00|1978.3|1968.1|1975.45|1965.25|1978.43|1968.23|1974.63|1964.43|462
1711422600000|2024-03-26 03:10:00|1975.43|1965.23|1972.64|1962.44|1975.85|1965.65|1969.47|1959.27|539
1711422900000|2024-03-26 03:15:00|1972.63|1962.43|1971.65|1961.45|1974.44|1964.24|1969.65|1959.45|585
1711423200000|2024-03-26 03:20:00|1971.5|1961.3|1973.97|1963.77|1974.61|1964.41|1971.15|1960.95|548
1711423500000|2024-03-26 03:25:00|1974.02|1963.82|1974.8|1964.6|1977.88|1967.68|1973.04|1962.84|471
1711423800000|2024-03-26 03:30:00|1974.9|1964.7|1976.78|1966.58|1977.15|1966.95|1972.4|1962.2|640
1711424100000|2024-03-26 03:35:00|1976.86|1966.66|1980.68|1970.48|1980.83|1970.63|1973.44|1963.24|704
1711424400000|2024-03-26 03:40:00|1980.72|1970.52|1980.29|1970.09|1982.59|1972.39|1977.6|1967.4|723
1711424700000|2024-03-26 03:45:00|1980.27|1970.07|1978.92|1968.72|1982.34|1972.14|1978.51|1968.31|578
1711425000000|2024-03-26 03:50:00|1978.81|1968.61|1981.68|1971.48|1981.98|1971.78|1978.45|1968.25|546
1711425300000|2024-03-26 03:55:00|1981.76|1971.56|1981.92|1971.72|1982.24|1972.04|1980.55|1970.35|381
1711425600000|2024-03-26 04:00:00|1981.9|1971.7|1986|1975.8|1986.11|1975.91|1981.59|1971.39|410
1711425900000|2024-03-26 04:05:00|1986.16|1975.96|1982.3|1972.1|1986.23|1976.03|1982.3|1972.1|335
1711426200000|2024-03-26 04:10:00|1982.42|1972.22|1980.99|1970.79|1983.18|1972.98|1980.63|1970.43|419
1711426500000|2024-03-26 04:15:00|1980.95|1970.75|1979.05|1968.85|1981.34|1971.14|1978.3|1968.1|469
1711426800000|2024-03-26 04:20:00|1978.95|1968.75|1978.24|1968.04|1979.16|1968.96|1976.73|1966.53|324
1711427100000|2024-03-26 04:25:00|1978.25|1968.05|1979.62|1969.42|1980.82|1970.62|1978.25|1968.05|517
1711427400000|2024-03-26 04:30:00|1979.73|1969.53|1980.66|1970.46|1980.66|1970.46|1978.4|1968.2|502
1711427700000|2024-03-26 04:35:00|1980.57|1970.37|1979.03|1968.83|1980.61|1970.41|1978.94|1968.74|452
1711428000000|2024-03-26 04:40:00|1979.02|1968.82|1981.88|1971.68|1982.1|1971.9|1978.53|1968.33|394
1711428300000|2024-03-26 04:45:00|1981.87|1971.67|1984.02|1973.82|1984.33|1974.13|1980.68|1970.48|502
1711428600000|2024-03-26 04:50:00|1983.81|1973.61|1987.17|1976.97|1987.6|1977.4|1983.81|1973.61|447
1711428900000|2024-03-26 04:55:00|1987.19|1976.99|1989.6|1979.4|1989.6|1979.4|1987.19|1976.99|314
1711429200000|2024-03-26 05:00:00|1989.56|1979.36|1986.25|1976.05|1989.58|1979.38|1985.75|1975.55|468
1711429500000|2024-03-26 05:05:00|1986.3|1976.1|1986.5|1976.3|1987.88|1977.68|1982.65|1972.45|566
1711429800000|2024-03-26 05:10:00|1986.53|1976.33|1987.64|1977.44|1989.91|1979.71|1986.53|1976.33|549
1711430100000|2024-03-26 05:15:00|1987.59|1977.39|1984.71|1974.51|1988.78|1978.58|1983.55|1973.35|581
1711430400000|2024-03-26 05:20:00|1984.68|1974.48|1983.67|1973.47|1985.88|1975.68|1983.43|1973.23|451
1711430700000|2024-03-26 05:25:00|1983.45|1973.25|1985.96|1975.76|1986.17|1975.97|1982.6|1972.4|469
1711431000000|2024-03-26 05:30:00|1986.06|1975.86|1988.42|1978.22|1989.3|1979.1|1984.05|1973.85|429
1711431300000|2024-03-26 05:35:00|1988.37|1978.17|1989.45|1979.25|1989.74|1979.54|1987.2|1977|485
1711431600000|2024-03-26 05:40:00|1989.44|1979.24|1989.65|1979.45|1990.04|1979.84|1987.35|1977.15|278
1711431900000|2024-03-26 05:45:00|1989.68|1979.48|1991.75|1981.55|1991.97|1981.77|1989.25|1979.05|429
1711432200000|2024-03-26 05:50:00|1991.77|1981.57|1994.94|1984.74|1994.99|1984.79|1991.71|1981.51|333
1711432500000|2024-03-26 05:55:00|1994.87|1984.67|1994.74|1984.54|1995.24|1985.04|1992.75|1982.55|310
1711432800000|2024-03-26 06:00:00|1994.73|1984.53|1994.72|1984.52|1995.39|1985.19|1991.55|1981.35|498
1711433100000|2024-03-26 06:05:00|1994.25|1984.05|1993.62|1983.42|1994.87|1984.67|1992.7|1982.5|377
1711433400000|2024-03-26 06:10:00|1993.56|1983.36|1989.68|1979.48|1993.63|1983.43|1989.44|1979.24|369
1711433700000|2024-03-26 06:15:00|1989.85|1979.65|1993.77|1983.57|1994.19|1983.99|1989.3|1979.1|494
1711434000000|2024-03-26 06:20:00|1993.8|1983.6|1997.76|1987.56|1999.1|1988.9|1993.38|1983.18|475
1711434300000|2024-03-26 06:25:00|1997.63|1987.43|1993.27|1983.07|1998.44|1988.24|1992.4|1982.2|672
1711434600000|2024-03-26 06:30:00|1993.29|1983.09|1996.9|1986.7|1998.13|1987.93|1992.44|1982.24|636
1711434900000|2024-03-26 06:35:00|1996.91|1986.71|1997.68|1987.48|1998.41|1988.21|1995.56|1985.36|677
1711435200000|2024-03-26 06:40:00|1997.64|1987.44|1996.91|1986.71|1998.41|1988.21|1994.18|1983.98|470
1711435500000|2024-03-26 06:45:00|1996.61|1986.41|1997.38|1987.18|1999.03|1988.83|1994.33|1984.13|529
1711435800000|2024-03-26 06:50:00|1997.37|1987.17|2000.17|1989.97|2001.57|1991.37|1997.37|1987.17|598
1711436100000|2024-03-26 06:55:00|2000.19|1989.99|2002.48|1992.28|2003.09|1992.89|2000.17|1989.97|548
1711436400000|2024-03-26 07:00:00|2002.5|1992.3|2004.05|1993.85|2004.7|1994.5|1999.82|1989.62|725
1711436700000|2024-03-26 07:05:00|2004|1993.8|2004.49|1994.29|2005.26|1995.06|2001.53|1991.33|677
1711437000000|2024-03-26 07:10:00|2004.48|1994.28|2001|1990.8|2005.8|1995.6|2000.6|1990.4|699
1711437300000|2024-03-26 07:15:00|2001.01|1990.81|2002.51|1992.31|2004.89|1994.69|2000.85|1990.65|785
1711437600000|2024-03-26 07:20:00|2002.49|1992.29|2004.26|1994.06|2004.63|1994.43|1997.85|1987.65|856
1711437900000|2024-03-26 07:25:00|2004.24|1994.04|2009.7|1999.5|2012.25|2002.05|2003.8|1993.6|724
1711438200000|2024-03-26 07:30:00|2009.56|1999.36|2013.51|2003.31|2013.51|2003.31|2007.62|1997.42|865
1711438500000|2024-03-26 07:35:00|2013.91|2003.71|2007.08|1996.88|2014.09|2003.89|2006.15|1995.95|824
1711438800000|2024-03-26 07:40:00|2006.86|1996.66|2004.88|1994.68|2008.57|1998.37|2003.49|1993.29|786
1711439100000|2024-03-26 07:45:00|2004.85|1994.65|1998.5|1988.3|2005.53|1995.33|1997.27|1987.07|769
1711439400000|2024-03-26 07:50:00|1998.45|1988.25|1994.56|1984.36|2000.6|1990.4|1992.55|1982.35|678
1711439700000|2024-03-26 07:55:00|1994.59|1984.39|1992.28|1982.08|1995.57|1985.37|1989.45|1979.25|954
1711440000000|2024-03-26 08:00:00|1992.35|1982.15|1997.93|1987.73|1999.02|1988.82|1984.95|1974.75|881
1711440300000|2024-03-26 08:05:00|1997.87|1987.67|1999.9|1989.7|2000.67|1990.47|1995.4|1985.2|682
1711440600000|2024-03-26 08:10:00|1999.79|1989.59|2003.18|1992.98|2004.05|1993.85|1999.05|1988.85|602
1711440900000|2024-03-26 08:15:00|2003.21|1993.01|2012.77|2002.57|2013.23|2003.03|2000.55|1990.35|893
1711441200000|2024-03-26 08:20:00|2012.73|2002.53|2011.03|2000.83|2012.87|2002.67|2006.11|1995.91|952
1711441500000|2024-03-26 08:25:00|2010.99|2000.79|2010.53|2000.33|2012.25|2002.05|2007.46|1997.26|896
1711441800000|2024-03-26 08:30:00|2010.48|2000.28|2009.25|1999.05|2012.74|2002.54|2005.8|1995.6|736
1711442100000|2024-03-26 08:35:00|2009.48|1999.28|2005.19|1994.99|2009.48|1999.28|2003.55|1993.35|770
1711442400000|2024-03-26 08:40:00|2005.31|1995.11|2011.97|2001.77|2013.32|2003.12|2004.76|1994.56|848
1711442700000|2024-03-26 08:45:00|2011.99|2001.79|2015.48|2005.28|2015.49|2005.29|2010.82|2000.62|754
1711443000000|2024-03-26 08:50:00|2015.38|2005.18|2015.32|2005.12|2015.76|2005.56|2013.15|2002.95|606
1711443300000|2024-03-26 08:55:00|2015.29|2005.09|2015.12|2004.92|2015.52|2005.32|2009.86|1999.66|708
1711443600000|2024-03-26 09:00:00|2015.09|2004.89|2015.3|2005.1|2016.58|2006.38|2013.98|2003.78|617
1711443900000|2024-03-26 09:05:00|2015.29|2005.09|2011.82|2001.62|2016.43|2006.23|2010.61|2000.41|542
1711444200000|2024-03-26 09:10:00|2011.11|2000.91|2012.55|2002.35|2015.69|2005.49|2010.32|2000.12|794
1711444500000|2024-03-26 09:15:00|2012.59|2002.39|2009.68|1999.48|2015.97|2005.77|2008.7|1998.5|953
1711444800000|2024-03-26 09:20:00|2009.78|1999.58|2017.1|2006.9|2018.3|2008.1|2009.77|1999.57|766
1711445100000|2024-03-26 09:25:00|2017.15|2006.95|2018.65|2008.45|2021.12|2010.92|2017.1|2006.9|683
1711445400000|2024-03-26 09:30:00|2018.55|2008.35|2013.84|2003.64|2019.89|2009.69|2011.2|2001|812
1711445700000|2024-03-26 09:35:00|2013.62|2003.42|2018.05|2007.85|2018.4|2008.2|2013.05|2002.85|831
1711446000000|2024-03-26 09:40:00|2018.02|2007.82|2021.94|2011.74|2022.96|2012.76|2017.84|2007.64|787
1711446300000|2024-03-26 09:45:00|2021.95|2011.75|2027.67|2017.47|2028.34|2018.14|2021.55|2011.35|832
1711446600000|2024-03-26 09:50:00|2027.7|2017.5|2031.23|2021.03|2032.45|2022.25|2027.43|2017.23|709
1711446900000|2024-03-26 09:55:00|2031.3|2021.1|2028.06|2017.86|2033.45|2023.25|2026.48|2016.28|777
1711447200000|2024-03-26 10:00:00|2028.03|2017.83|2024.71|2014.51|2030.03|2019.83|2021.45|2011.25|855
1711447500000|2024-03-26 10:05:00|2024.7|2014.5|2031.67|2021.47|2032.16|2021.96|2024.62|2014.42|746
1711447800000|2024-03-26 10:10:00|2031.66|2021.46|2031.38|2021.18|2033.37|2023.17|2028.03|2017.83|775
1711448100000|2024-03-26 10:15:00|2031.32|2021.12|2031.07|2020.87|2032.79|2022.59|2028.74|2018.54|860
1711448400000|2024-03-26 10:20:00|2031.06|2020.86|2030.87|2020.67|2032.2|2022|2026.35|2016.15|967
1711448700000|2024-03-26 10:25:00|2030.82|2020.62|2035.52|2025.32|2036.04|2025.84|2027.87|2017.67|784
1711449000000|2024-03-26 10:30:00|2035.54|2025.34|2039.54|2029.34|2040.6|2030.4|2035.44|2025.24|767
1711449300000|2024-03-26 10:35:00|2039.58|2029.38|2041.18|2030.98|2041.65|2031.45|2037.45|2027.25|743
1711449600000|2024-03-26 10:40:00|2041.13|2030.93|2046.43|2036.23|2048.73|2038.53|2041.13|2030.93|705
1711449900000|2024-03-26 10:45:00|2046.57|2036.37|2042.48|2032.28|2050.21|2040.01|2042.48|2032.28|832
1711450200000|2024-03-26 10:50:00|2041.82|2031.62|2048.76|2038.56|2048.81|2038.61|2038|2027.8|698
1711450500000|2024-03-26 10:55:00|2048.74|2038.54|2052.97|2042.77|2053.46|2043.26|2047.57|2037.37|728
1711450800000|2024-03-26 11:00:00|2053.01|2042.81|2050.04|2039.84|2054.33|2044.13|2049.02|2038.82|821
1711451100000|2024-03-26 11:05:00|2049.96|2039.76|2049.55|2039.35|2051.7|2041.5|2048.5|2038.3|614
1711451400000|2024-03-26 11:10:00|2049.58|2039.38|2054.5|2044.3|2054.75|2044.55|2049.25|2039.05|824
1711451700000|2024-03-26 11:15:00|2054.85|2044.65|2053.34|2043.14|2055.95|2045.75|2046.79|2036.59|937
1711452000000|2024-03-26 11:20:00|2053.31|2043.11|2059.63|2049.43|2059.63|2049.43|2050.76|2040.56|807
1711452300000|2024-03-26 11:25:00|2059.68|2049.48|2063.55|2053.35|2063.91|2053.71|2058.95|2048.75|634
1711452600000|2024-03-26 11:30:00|2063.6|2053.4|2064.81|2054.61|2065.36|2055.16|2058.15|2047.95|964
1711452900000|2024-03-26 11:35:00|2064.95|2054.75|2052.95|2042.75|2065.54|2055.34|2052.54|2042.34|893
1711453200000|2024-03-26 11:40:00|2052.97|2042.77|2058.83|2048.63|2059.54|2049.34|2051.86|2041.66|815
1711453500000|2024-03-26 11:45:00|2058.63|2048.43|2056.35|2046.15|2061.27|2051.07|2055.21|2045.01|860
1711453800000|2024-03-26 11:50:00|2056.34|2046.14|2051.14|2040.94|2058.06|2047.86|2047.44|2037.24|925
1711454100000|2024-03-26 11:55:00|2051.1|2040.9|2047.52|2037.32|2051.77|2041.57|2045.78|2035.58|690
1711454400000|2024-03-26 12:00:00|2047.47|2037.27|2041.68|2031.48|2050.11|2039.91|2041.48|2031.28|855
1711454700000|2024-03-26 12:05:00|2041.69|2031.49|2043.97|2033.77|2045.63|2035.43|2040.1|2029.9|852
1711455000000|2024-03-26 12:10:00|2044.05|2033.85|2056.01|2045.81|2056.54|2046.34|2043.74|2033.54|825
1711455300000|2024-03-26 12:15:00|2056.03|2045.83|2061.94|2051.74|2066.46|2056.26|2056.03|2045.83|788
1711455600000|2024-03-26 12:20:00|2061.93|2051.73|2068.05|2057.85|2073.12|2062.92|2061.68|2051.48|910
1711455900000|2024-03-26 12:25:00|2067.54|2057.34|2076.95|2066.75|2077.7|2067.5|2066.31|2056.11|814
1711456200000|2024-03-26 12:30:00|2076.9|2066.7|2072.18|2061.98|2078.63|2068.43|2068.36|2058.16|1010
1711456500000|2024-03-26 12:35:00|2072.33|2062.13|2065.92|2055.72|2072.62|2062.42|2063.87|2053.67|820
1711456800000|2024-03-26 12:40:00|2065.9|2055.7|2062.27|2052.07|2065.9|2055.7|2059.7|2049.5|589
1711457100000|2024-03-26 12:45:00|2062.28|2052.08|2054.55|2044.35|2062.28|2052.08|2054.55|2044.35|475
1711457400000|2024-03-26 12:50:00|2054.36|2044.16|2047.09|2036.89|2054.36|2044.16|2045.8|2035.6|771
1711457700000|2024-03-26 12:55:00|2047.11|2036.91|2047.33|2037.13|2048.9|2038.7|2045.44|2035.24|752
1711458000000|2024-03-26 13:00:00|2047.15|2036.95|2049.16|2038.96|2052.64|2042.44|2042.33|2032.13|962
1711458300000|2024-03-26 13:05:00|2049.15|2038.95|2047.95|2037.75|2049.8|2039.6|2041.61|2031.41|903
1711458600000|2024-03-26 13:10:00|2048.05|2037.85|2050.42|2040.22|2051.53|2041.33|2044.37|2034.17|972
1711458900000|2024-03-26 13:15:00|2050.46|2040.26|2039.95|2029.75|2051.28|2041.08|2039.55|2029.35|865
1711459200000|2024-03-26 13:20:00|2039.83|2029.63|2035.97|2025.77|2041.88|2031.68|2035.37|2025.17|833
1711459500000|2024-03-26 13:25:00|2036.04|2025.84|2034.26|2024.06|2036.37|2026.17|2031.98|2021.78|846
1711459800000|2024-03-26 13:30:00|2034.24|2024.04|2035.13|2024.93|2035.21|2025.01|2028.73|2018.53|946
1711460100000|2024-03-26 13:35:00|2034.96|2024.76|2019.24|2009.04|2036.02|2025.82|2018.19|2007.99|1054
1711460400000|2024-03-26 13:40:00|2019.16|2008.96|2029.13|2018.93|2031.04|2020.84|2015.9|2005.7|1100
1711460700000|2024-03-26 13:45:00|2029.1|2018.9|2040.14|2029.94|2040.71|2030.51|2029.1|2018.9|1016
1711461000000|2024-03-26 13:50:00|2040.07|2029.87|2039.17|2028.97|2040.4|2030.2|2033.41|2023.21|1079
1711461300000|2024-03-26 13:55:00|2039.15|2028.95|2036.13|2025.93|2041.53|2031.33|2031.01|2020.81|1021
1711461600000|2024-03-26 14:00:00|2036.06|2025.86|2032.03|2021.83|2042.8|2032.6|2026.34|2016.14|1097
1711461900000|2024-03-26 14:05:00|2032.01|2021.81|2044.5|2034.3|2046.52|2036.32|2032.01|2021.81|1036
1711462200000|2024-03-26 14:10:00|2044.52|2034.32|2032.68|2022.48|2044.52|2034.32|2032.66|2022.46|972
1711462500000|2024-03-26 14:15:00|2032.1|2021.9|2033.49|2023.29|2036.89|2026.69|2029.32|2019.12|1054
1711462800000|2024-03-26 14:20:00|2033.5|2023.3|2016.85|2006.65|2035.73|2025.53|2016.33|2006.13|1092
1711463100000|2024-03-26 14:25:00|2017.08|2006.88|2008.56|1998.36|2025.13|2014.93|2008.52|1998.32|1105
1711463400000|2024-03-26 14:30:00|2008.58|1998.38|1998.45|1988.25|2014.49|2004.29|1989.8|1979.6|1158
1711463700000|2024-03-26 14:35:00|1997.89|1987.69|2014.85|2004.65|2019.43|2009.23|1997.69|1987.49|1132
1711464000000|2024-03-26 14:40:00|2014.72|2004.52|2023.58|2013.38|2023.9|2013.7|2006.07|1995.87|1101
1711464300000|2024-03-26 14:45:00|2023.63|2013.43|2019.8|2009.6|2024.62|2014.42|2017|2006.8|1096
1711464600000|2024-03-26 14:50:00|2019.83|2009.63|2034.05|2023.85|2034.78|2024.58|2019.05|2008.85|988
1711464900000|2024-03-26 14:55:00|2034.18|2023.98|2035.88|2025.68|2036.53|2026.33|2026.74|2016.54|994
1711465200000|2024-03-26 15:00:00|2035.87|2025.67|2026.56|2016.36|2036.43|2026.23|2025.74|2015.54|1032
1711465500000|2024-03-26 15:05:00|2026.57|2016.37|2021.02|2010.82|2032.24|2022.04|2016.2|2006|1064
1711465800000|2024-03-26 15:10:00|2021.01|2010.81|2026.77|2016.57|2027.68|2017.48|2020.03|2009.83|1073
1711466100000|2024-03-26 15:15:00|2026.73|2016.53|2015.85|2005.65|2027.03|2016.83|2011.25|2001.05|1066
1711466400000|2024-03-26 15:20:00|2015.86|2005.66|2007.83|1997.63|2017.39|2007.19|2007.83|1997.63|1089
1711466700000|2024-03-26 15:25:00|2007.73|1997.53|2020.59|2010.39|2021.5|2011.3|2005.52|1995.32|1044
1711467000000|2024-03-26 15:30:00|2020.49|2010.29|2007.75|1997.55|2020.73|2010.53|2005.53|1995.33|1053
1711467300000|2024-03-26 15:35:00|2007.73|1997.53|2023.38|2013.18|2023.45|2013.25|2007.72|1997.52|1009
1711467600000|2024-03-26 15:40:00|2023.45|2013.25|2025.14|2014.94|2026.38|2016.18|2021.51|2011.31|891
1711467900000|2024-03-26 15:45:00|2025.15|2014.95|2026.13|2015.93|2026.95|2016.75|2022.31|2012.11|925
1711468200000|2024-03-26 15:50:00|2026.12|2015.92|2018.48|2008.28|2026.14|2015.94|2018.13|2007.93|987
1711468500000|2024-03-26 15:55:00|2018.47|2008.27|2023.25|2013.05|2023.8|2013.6|2018.46|2008.26|764
1711468800000|2024-03-26 16:00:00|2023.33|2013.13|2026.03|2015.83|2032.57|2022.37|2023.05|2012.85|1061
1711469100000|2024-03-26 16:05:00|2026.02|2015.82|2011.13|2000.93|2027.06|2016.86|2010.49|2000.29|1034
1711469400000|2024-03-26 16:10:00|2011.08|2000.88|2008.72|1998.52|2012.6|2002.4|2008.28|1998.08|933
1711469700000|2024-03-26 16:15:00|2008.68|1998.48|1997.18|1986.98|2008.7|1998.5|1996.35|1986.15|1084
1711470000000|2024-03-26 16:20:00|1997.14|1986.94|1995.46|1985.26|1999.37|1989.17|1987.93|1977.73|1087
1711470300000|2024-03-26 16:25:00|1995.43|1985.23|1993.76|1983.56|1995.43|1985.23|1985.85|1975.65|1069
1711470600000|2024-03-26 16:30:00|1993.75|1983.55|1989.07|1978.87|1999.03|1988.83|1988.56|1978.36|1088
1711470900000|2024-03-26 16:35:00|1989.08|1978.88|1986.67|1976.47|1989.67|1979.47|1983.36|1973.16|1080
1711471200000|2024-03-26 16:40:00|1986.88|1976.68|1980.31|1970.11|1988.71|1978.51|1975.73|1965.53|1077
1711471500000|2024-03-26 16:45:00|1980.27|1970.07|1986.81|1976.61|1992.02|1981.82|1976.16|1965.96|1077
1711471800000|2024-03-26 16:50:00|1986.87|1976.67|1986.86|1976.66|1992.7|1982.5|1984.79|1974.59|982
1711472100000|2024-03-26 16:55:00|1986.71|1976.51|1990.09|1979.89|1996.58|1986.38|1982.44|1972.24|1027
1711472400000|2024-03-26 17:00:00|1990.08|1979.88|1993.34|1983.14|1994.9|1984.7|1988.7|1978.5|985
1711472700000|2024-03-26 17:05:00|1993.36|1983.16|1987.75|1977.55|1996.17|1985.97|1984.8|1974.6|1008
1711473000000|2024-03-26 17:10:00|1987.72|1977.52|1985.52|1975.32|1989.87|1979.67|1982.59|1972.39|998
1711473300000|2024-03-26 17:15:00|1985.58|1975.38|1995.25|1985.05|1996.06|1985.86|1984.95|1974.75|946
1711473600000|2024-03-26 17:20:00|1995.23|1985.03|1996.87|1986.67|1997.35|1987.15|1991.06|1980.86|851
1711473900000|2024-03-26 17:25:00|1996.88|1986.68|2003.57|1993.37|2004.48|1994.28|1996.84|1986.64|803
1711474200000|2024-03-26 17:30:00|2003.59|1993.39|2002.3|1992.1|2004.08|1993.88|1999.97|1989.77|972
1711474500000|2024-03-26 17:35:00|2002.44|1992.24|2001.24|1991.04|2004.12|1993.92|2000.04|1989.84|884
1711474800000|2024-03-26 17:40:00|2001.26|1991.06|1995.93|1985.73|2002.17|1991.97|1994.97|1984.77|670
1711475100000|2024-03-26 17:45:00|1995.94|1985.74|1991.1|1980.9|1997.6|1987.4|1988.6|1978.4|818
1711475400000|2024-03-26 17:50:00|1991.14|1980.94|1989.95|1979.75|1993.92|1983.72|1988.12|1977.92|735
1711475700000|2024-03-26 17:55:00|1989.93|1979.73|1992.12|1981.92|1992.12|1981.92|1988.45|1978.25|666
1711476000000|2024-03-26 18:00:00|1992.13|1981.93|1994.66|1984.46|1994.7|1984.5|1991.78|1981.58|720
1711476300000|2024-03-26 18:05:00|1994.65|1984.45|1999.34|1989.14|1999.9|1989.7|1994.6|1984.4|618
1711476600000|2024-03-26 18:10:00|1999.35|1989.15|2000.26|1990.06|2002|1991.8|1997.03|1986.83|575
1711476900000|2024-03-26 18:15:00|2000.23|1990.03|2000.31|1990.11|2002.02|1991.82|1997.51|1987.31|877
1711477200000|2024-03-26 18:20:00|2000.36|1990.16|2000.28|1990.08|2001.54|1991.34|1997.93|1987.73|627
1711477500000|2024-03-26 18:25:00|2000.27|1990.07|1997.96|1987.76|2000.27|1990.07|1997.03|1986.83|625
1711477800000|2024-03-26 18:30:00|1997.94|1987.74|1995.98|1985.78|1998.68|1988.48|1994.27|1984.07|697
1711478100000|2024-03-26 18:35:00|1996.05|1985.85|1995.8|1985.6|1999.2|1989|1994|1983.8|749
1711478400000|2024-03-26 18:40:00|1995.81|1985.61|1998.65|1988.45|1998.75|1988.55|1993.7|1983.5|525
1711478700000|2024-03-26 18:45:00|1998.45|1988.25|2002.84|1992.64|2003.58|1993.38|1998.12|1987.92|608
1711479000000|2024-03-26 18:50:00|2002.83|1992.63|1998.54|1988.34|2002.83|1992.63|1996.25|1986.05|480
1711479300000|2024-03-26 18:55:00|1998.52|1988.32|1989.6|1979.4|1999.78|1989.58|1988.95|1978.75|525
1711479600000|2024-03-26 19:00:00|1989.67|1979.47|1989|1978.8|1993.45|1983.25|1986.51|1976.31|814
1711479900000|2024-03-26 19:05:00|1989.03|1978.83|1977.5|1967.3|1989.09|1978.89|1975.15|1964.95|926
1711480200000|2024-03-26 19:10:00|1977.45|1967.25|1982.89|1972.69|1985.86|1975.66|1974.43|1964.23|874
1711480500000|2024-03-26 19:15:00|1982.88|1972.68|1979.19|1968.99|1984.67|1974.47|1977.76|1967.56|868
1711480800000|2024-03-26 19:20:00|1979.17|1968.97|1975.41|1965.21|1979.93|1969.73|1974.65|1964.45|871
1711481100000|2024-03-26 19:25:00|1975.25|1965.05|1976.62|1966.42|1981.87|1971.67|1973.48|1963.28|860
1711481400000|2024-03-26 19:30:00|1976.57|1966.37|1974.91|1964.71|1979.72|1969.52|1973.8|1963.6|910
1711481700000|2024-03-26 19:35:00|1974.89|1964.69|1979.86|1969.66|1980.76|1970.56|1974.83|1964.63|850
1711482000000|2024-03-26 19:40:00|1979.75|1969.55|1975.88|1965.68|1983.16|1972.96|1974.97|1964.77|727
1711482300000|2024-03-26 19:45:00|1975.86|1965.66|1979.58|1969.38|1979.58|1969.38|1972.6|1962.4|686
1711482600000|2024-03-26 19:50:00|1979.73|1969.53|1975.38|1965.18|1979.73|1969.53|1969.32|1959.12|839
1711482900000|2024-03-26 19:55:00|1975.25|1965.05|1970.18|1959.98|1977.13|1966.93|1969.8|1959.6|953
1711483200000|2024-03-26 20:00:00|1970.2|1960|1980.83|1970.63|1981.5|1971.3|1969.89|1959.69|952
1711483500000|2024-03-26 20:05:00|1980.81|1970.61|1981.98|1971.78|1982.97|1972.77|1975.76|1965.56|791
1711483800000|2024-03-26 20:10:00|1981.91|1971.71|1980.73|1970.53|1982.45|1972.25|1979.28|1969.08|652
1711484100000|2024-03-26 20:15:00|1980.75|1970.55|1982.09|1971.89|1983.58|1973.38|1978.19|1967.99|792
1711484400000|2024-03-26 20:20:00|1982.1|1971.9|1982.41|1972.21|1983.17|1972.97|1978.8|1968.6|748
1711484700000|2024-03-26 20:25:00|1982.43|1972.23|1983.4|1973.2|1983.98|1973.78|1981.2|1971|619
1711485000000|2024-03-26 20:30:00|1983.33|1973.13|1987.45|1977.25|1987.45|1977.25|1983.09|1972.89|545
1711485300000|2024-03-26 20:35:00|1987.41|1977.21|1988.71|1978.51|1989.65|1979.45|1985.03|1974.83|486
1711485600000|2024-03-26 20:40:00|1988.8|1978.6|1990.25|1980.05|1992.61|1982.41|1986.16|1975.96|651
1711485900000|2024-03-26 20:45:00|1990.24|1980.04|1987.25|1977.05|1990.84|1980.64|1985.87|1975.67|808
1711486200000|2024-03-26 20:50:00|1987.64|1977.44|1982.93|1972.73|1987.93|1977.73|1980.91|1970.71|802
1711486500000|2024-03-26 20:55:00|1982.95|1972.75|1988.92|1978.72|1990.44|1980.24|1982.23|1972.03|805
1711486800000|2024-03-26 21:00:00|1988.86|1978.66|1993.52|1983.32|1993.61|1983.41|1988.59|1978.39|744
1711487100000|2024-03-26 21:05:00|1993.59|1983.39|1992.74|1982.54|1996.04|1985.84|1989.47|1979.27|725
1711487400000|2024-03-26 21:10:00|1992.76|1982.56|1995.96|1985.76|1996.59|1986.39|1992.18|1981.98|671
1711487700000|2024-03-26 21:15:00|1995.95|1985.75|1997.18|1986.98|1997.26|1987.06|1993.62|1983.42|442
1711488000000|2024-03-26 21:20:00|1997.23|1987.03|2000.04|1989.84|2000.84|1990.64|1995.75|1985.55|470
1711488300000|2024-03-26 21:25:00|2000.05|1989.85|2007.58|1997.38|2007.65|1997.45|1999.18|1988.98|421
1711488600000|2024-03-26 21:30:00|2007.59|1997.39|2005.3|1995.1|2009.38|1999.18|2003.75|1993.55|527
1711488900000|2024-03-26 21:35:00|2005.26|1995.06|2012.15|2001.95|2012.67|2002.47|2004.25|1994.05|508
1711489200000|2024-03-26 21:40:00|2012.17|2001.97|2005.24|1995.04|2012.18|2001.98|2005.09|1994.89|478
1711489500000|2024-03-26 21:45:00|2005.18|1994.98|2001.68|1991.48|2005.18|1994.98|2001.06|1990.86|376
1711489800000|2024-03-26 21:50:00|2001.66|1991.46|2004.02|1993.82|2004.02|1993.82|1999.98|1989.78|415
1711490100000|2024-03-26 21:55:00|2004.18|1993.98|2002.89|1992.69|2004.36|1994.16|2001.54|1991.34|444
1711490400000|2024-03-26 22:00:00|2002.87|1992.67|1999.67|1989.47|2003.01|1992.81|1999.3|1989.1|596
1711490700000|2024-03-26 22:05:00|1999.7|1989.5|1996.14|1985.94|2000.55|1990.35|1995.42|1985.22|700
1711491000000|2024-03-26 22:10:00|1996.07|1985.87|1993.12|1982.92|1996.24|1986.04|1992.16|1981.96|614
1711491300000|2024-03-26 22:15:00|1993.07|1982.87|1987.71|1977.51|1993.19|1982.99|1987.13|1976.93|621
1711491600000|2024-03-26 22:20:00|1987.74|1977.54|1987.87|1977.67|1987.87|1977.67|1981.06|1970.86|523
1711491900000|2024-03-26 22:25:00|1987.77|1977.57|1988.65|1978.45|1991.35|1981.15|1987.77|1977.57|609
1711492200000|2024-03-26 22:30:00|1988.71|1978.51|1989.96|1979.76|1990.96|1980.76|1986.26|1976.06|763
1711492500000|2024-03-26 22:35:00|1990.01|1979.81|1985.31|1975.11|1990.41|1980.21|1985.1|1974.9|678
1711492800000|2024-03-26 22:40:00|1985.28|1975.08|1989.46|1979.26|1990.95|1980.75|1985.05|1974.85|777
1711493100000|2024-03-26 22:45:00|1989.41|1979.21|1993.52|1983.32|1994.99|1984.79|1989.04|1978.84|737
1711493400000|2024-03-26 22:50:00|1993.42|1983.22|1997.96|1987.76|1998.04|1987.84|1993.15|1982.95|613
1711493700000|2024-03-26 22:55:00|1997.97|1987.77|2001.3|1991.1|2002.1|1991.9|1997.96|1987.76|688
1711494000000|2024-03-26 23:00:00|2001.31|1991.11|2000.74|1990.54|2001.56|1991.36|1997.7|1987.5|652
1711494300000|2024-03-26 23:05:00|2000.69|1990.49|2003.9|1993.7|2004.29|1994.09|2000.69|1990.49|615
1711494600000|2024-03-26 23:10:00|2003.95|1993.75|2006.18|1995.98|2007.5|1997.3|2003.93|1993.73|488
1711494900000|2024-03-26 23:15:00|2006.26|1996.06|2005.52|1995.32|2006.81|1996.61|2004.16|1993.96|591
1711495200000|2024-03-26 23:20:00|2005.81|1995.61|2000.65|1990.45|2005.82|1995.62|2000.01|1989.81|568
1711495500000|2024-03-26 23:25:00|2000.97|1990.77|2005.04|1994.84|2006.4|1996.2|2000.97|1990.77|529
1711495800000|2024-03-26 23:30:00|2005.31|1995.11|2005.29|1995.09|2006.98|1996.78|2004.35|1994.15|462
1711496100000|2024-03-26 23:35:00|2005.34|1995.14|2004.98|1994.78|2006.21|1996.01|2002.75|1992.55|593
1711496400000|2024-03-26 23:40:00|2005.13|1994.93|2009.3|1999.1|2009.34|1999.14|2003.69|1993.49|502
1711496700000|2024-03-26 23:45:00|2009.25|1999.05|2007.36|1997.16|2009.41|1999.21|2005.55|1995.35|648
1711497000000|2024-03-26 23:50:00|2007.18|1996.98|2007.25|1997.05|2009.01|1998.81|2006.3|1996.1|596
1711497300000|2024-03-26 23:55:00|2007.2|1997|2005.92|1995.72|2008.18|1997.98|2005.05|1994.85|488
1711497600000|2024-03-27 00:00:00|2005.95|1995.75|2006.76|1996.56|2009.4|1999.2|2005.21|1995.01|739
1711497900000|2024-03-27 00:05:00|2006.82|1996.62|1995.39|1985.19|2007.89|1997.69|1994.84|1984.64|749
1711498200000|2024-03-27 00:10:00|1995.43|1985.23|1998.15|1987.95|1999.44|1989.24|1992.35|1982.15|638
1711498500000|2024-03-27 00:15:00|1998.11|1987.91|1998.09|1987.89|1999.87|1989.67|1994.05|1983.85|643
1711498800000|2024-03-27 00:20:00|1998.1|1987.9|1995.96|1985.76|2001|1990.8|1994.07|1983.87|715
1711499100000|2024-03-27 00:25:00|1995.91|1985.71|1998.07|1987.87|1999.37|1989.17|1994.99|1984.79|565
1711499400000|2024-03-27 00:30:00|1998.23|1988.03|2003.41|1993.21|2003.52|1993.32|1994.51|1984.31|801
1711499700000|2024-03-27 00:35:00|2003.36|1993.16|2008.83|1998.63|2010.2|2000|2002.8|1992.6|730
1711500000000|2024-03-27 00:40:00|2008.66|1998.46|2017.23|2007.03|2017.69|2007.49|2008.66|1998.46|708
1711500300000|2024-03-27 00:45:00|2017.13|2006.93|2013.18|2002.98|2017.23|2007.03|2012.45|2002.25|881
1711500600000|2024-03-27 00:50:00|2013.14|2002.94|2014.13|2003.93|2017.54|2007.34|2010.34|2000.14|770
1711500900000|2024-03-27 00:55:00|2014.21|2004.01|2015.52|2005.32|2017.79|2007.59|2011.56|2001.36|750
1711501200000|2024-03-27 01:00:00|2015.5|2005.3|2014.88|2004.68|2017.75|2007.55|2014|2003.8|775
1711501500000|2024-03-27 01:05:00|2014.85|2004.65|2016.58|2006.38|2021.59|2011.39|2014.73|2004.53|792
1711501800000|2024-03-27 01:10:00|2016.55|2006.35|2022.86|2012.66|2023.52|2013.32|2016.55|2006.35|675
1711502100000|2024-03-27 01:15:00|2022.89|2012.69|2016.51|2006.31|2023.56|2013.36|2016.43|2006.23|732
1711502400000|2024-03-27 01:20:00|2016.5|2006.3|2013.55|2003.35|2019.24|2009.04|2013.34|2003.14|783
1711502700000|2024-03-27 01:25:00|2013.67|2003.47|2014.13|2003.93|2017.1|2006.9|2012.27|2002.07|618
1711503000000|2024-03-27 01:30:00|2014.18|2003.98|2008.57|1998.37|2014.74|2004.54|2007.32|1997.12|673
1711503300000|2024-03-27 01:35:00|2008.93|1998.73|2012.09|2001.89|2015.28|2005.08|2008.05|1997.85|872
1711503600000|2024-03-27 01:40:00|2012.06|2001.86|2012.47|2002.27|2015.69|2005.49|2012.06|2001.86|850
1711503900000|2024-03-27 01:45:00|2012.54|2002.34|2008.69|1998.49|2015.35|2005.15|2007.19|1996.99|866
1711504200000|2024-03-27 01:50:00|2008.67|1998.47|2007.23|1997.03|2010.22|2000.02|2005.42|1995.22|770
1711504500000|2024-03-27 01:55:00|2007.26|1997.06|2006.25|1996.05|2009.36|1999.16|2005.32|1995.12|824
1711504800000|2024-03-27 02:00:00|2006.15|1995.95|2003.18|1992.98|2007.23|1997.03|2002.32|1992.12|577
1711505100000|2024-03-27 02:05:00|2003.14|1992.94|2007.76|1997.56|2007.81|1997.61|2001.5|1991.3|658
1711505400000|2024-03-27 02:10:00|2007.81|1997.61|2008.55|1998.35|2010.7|2000.5|2007.12|1996.92|528
1711505700000|2024-03-27 02:15:00|2008.5|1998.3|2004.53|1994.33|2009.8|1999.6|2004.06|1993.86|737
1711506000000|2024-03-27 02:20:00|2004.35|1994.15|2008.13|1997.93|2008.78|1998.58|2004.08|1993.88|723
1711506300000|2024-03-27 02:25:00|2008|1997.8|2008.52|1998.32|2010.34|2000.14|2006.45|1996.25|625
1711506600000|2024-03-27 02:30:00|2008.48|1998.28|2007.87|1997.67|2010.25|2000.05|2006.08|1995.88|657
1711506900000|2024-03-27 02:35:00|2007.95|1997.75|2004.99|1994.79|2008.32|1998.12|2004.34|1994.14|487
1711507200000|2024-03-27 02:40:00|2005.06|1994.86|2005.44|1995.24|2006.91|1996.71|2004.45|1994.25|583
1711507500000|2024-03-27 02:45:00|2005.45|1995.25|2007.45|1997.25|2008.13|1997.93|2003.8|1993.6|649
1711507800000|2024-03-27 02:50:00|2007.43|1997.23|2008.42|1998.22|2010.5|2000.3|2006.15|1995.95|743
1711508100000|2024-03-27 02:55:00|2008.4|1998.2|2012.47|2002.27|2012.82|2002.62|2008.35|1998.15|489
1711508400000|2024-03-27 03:00:00|2012.57|2002.37|2010.38|2000.18|2012.98|2002.78|2009.24|1999.04|688
1711508700000|2024-03-27 03:05:00|2010.4|2000.2|2005.41|1995.21|2011.99|2001.79|2005.37|1995.17|700
1711509000000|2024-03-27 03:10:00|2005.49|1995.29|2002.12|1991.92|2006.5|1996.3|2002.1|1991.9|559
1711509300000|2024-03-27 03:15:00|2002.17|1991.97|2001.52|1991.32|2004.29|1994.09|2000.1|1989.9|673
1711509600000|2024-03-27 03:20:00|2001.43|1991.23|2001.34|1991.14|2001.6|1991.4|1998|1987.8|672
1711509900000|2024-03-27 03:25:00|2001.31|1991.11|2002.27|1992.07|2004.05|1993.85|2000.91|1990.71|644
1711510200000|2024-03-27 03:30:00|2002.29|1992.09|1997.37|1987.17|2003.55|1993.35|1996.98|1986.78|716
1711510500000|2024-03-27 03:35:00|1997.41|1987.21|1995.57|1985.37|1997.78|1987.58|1994.71|1984.51|489
1711510800000|2024-03-27 03:40:00|1995.54|1985.34|1993.66|1983.46|1995.56|1985.36|1993.01|1982.81|523
1711511100000|2024-03-27 03:45:00|1993.68|1983.48|1992.69|1982.49|1995.39|1985.19|1992.33|1982.13|467
1711511400000|2024-03-27 03:50:00|1992.7|1982.5|1987.18|1976.98|1992.7|1982.5|1985.8|1975.6|639
1711511700000|2024-03-27 03:55:00|1987.12|1976.92|1986.94|1976.74|1987.43|1977.23|1985.34|1975.14|503
1711512000000|2024-03-27 04:00:00|1986.91|1976.71|1990.53|1980.33|1990.56|1980.36|1986.58|1976.38|659
1711512300000|2024-03-27 04:05:00|1990.6|1980.4|1989.65|1979.45|1990.92|1980.72|1989.06|1978.86|627
1711512600000|2024-03-27 04:10:00|1989.66|1979.46|1988.51|1978.31|1990.02|1979.82|1986.69|1976.49|650
1711512900000|2024-03-27 04:15:00|1988.5|1978.3|1988.29|1978.09|1990.24|1980.04|1986.7|1976.5|695
1711513200000|2024-03-27 04:20:00|1988.42|1978.22|1985.75|1975.55|1990.05|1979.85|1984.75|1974.55|572
1711513500000|2024-03-27 04:25:00|1985.81|1975.61|1986.99|1976.79|1988.37|1978.17|1985.15|1974.95|560
1711513800000|2024-03-27 04:30:00|1987.04|1976.84|1985.83|1975.63|1987.67|1977.47|1985.36|1975.16|472
1711514100000|2024-03-27 04:35:00|1985.9|1975.7|1987.18|1976.98|1988.36|1978.16|1985.34|1975.14|546
1711514400000|2024-03-27 04:40:00|1987.07|1976.87|1984.7|1974.5|1987.36|1977.16|1984.62|1974.42|432
1711514700000|2024-03-27 04:45:00|1984.75|1974.55|1981.2|1971|1984.97|1974.77|1981.15|1970.95|453
1711515000000|2024-03-27 04:50:00|1981.18|1970.98|1981.87|1971.67|1982.07|1971.87|1976.67|1966.47|624
1711515300000|2024-03-27 04:55:00|1981.89|1971.69|1982.55|1972.35|1982.79|1972.59|1979.93|1969.73|504
1711515600000|2024-03-27 05:00:00|1982.52|1972.32|1986.21|1976.01|1986.94|1976.74|1982.08|1971.88|517
1711515900000|2024-03-27 05:05:00|1986.19|1975.99|1983.69|1973.49|1986.21|1976.01|1983.13|1972.93|511
1711516200000|2024-03-27 05:10:00|1983.64|1973.44|1987.61|1977.41|1988.81|1978.61|1983.64|1973.44|534
1711516500000|2024-03-27 05:15:00|1987.6|1977.4|1986.68|1976.48|1988.86|1978.66|1986.01|1975.81|478
1711516800000|2024-03-27 05:20:00|1986.73|1976.53|1986.21|1976.01|1987.27|1977.07|1984.71|1974.51|602
1711517100000|2024-03-27 05:25:00|1986.22|1976.02|1984.19|1973.99|1986.25|1976.05|1983.97|1973.77|488
1711517400000|2024-03-27 05:30:00|1984.2|1974|1980.95|1970.75|1984.2|1974|1980.77|1970.57|654
1711517700000|2024-03-27 05:35:00|1980.96|1970.76|1986.32|1976.12|1986.96|1976.76|1980.95|1970.75|617
1711518000000|2024-03-27 05:40:00|1986.36|1976.16|1984.78|1974.58|1987|1976.8|1984.62|1974.42|555
1711518300000|2024-03-27 05:45:00|1984.79|1974.59|1981.94|1971.74|1986.64|1976.44|1981.83|1971.63|612
1711518600000|2024-03-27 05:50:00|1981.93|1971.73|1983.05|1972.85|1985.08|1974.88|1981.19|1970.99|719
1711518900000|2024-03-27 05:55:00|1983.1|1972.9|1986.87|1976.67|1987.33|1977.13|1982.58|1972.38|601
1711519200000|2024-03-27 06:00:00|1986.86|1976.66|1988.07|1977.87|1988.91|1978.71|1982.88|1972.68|670
1711519500000|2024-03-27 06:05:00|1988.14|1977.94|1988.35|1978.15|1989.77|1979.57|1987.33|1977.13|435
1711519800000|2024-03-27 06:10:00|1988.37|1978.17|1984.44|1974.24|1989.52|1979.32|1984.34|1974.14|536
1711520100000|2024-03-27 06:15:00|1984.42|1974.22|1985.79|1975.59|1986.35|1976.15|1980.05|1969.85|768
1711520400000|2024-03-27 06:20:00|1985.81|1975.61|1987.15|1976.95|1987.5|1977.3|1985.47|1975.27|515
1711520700000|2024-03-27 06:25:00|1987.16|1976.96|1988.7|1978.5|1989.65|1979.45|1986.74|1976.54|515
1711521000000|2024-03-27 06:30:00|1988.71|1978.51|1988.56|1978.36|1989.85|1979.65|1987.24|1977.04|579
1711521300000|2024-03-27 06:35:00|1988.67|1978.47|1988.49|1978.29|1989.97|1979.77|1987.89|1977.69|578
1711521600000|2024-03-27 06:40:00|1988.51|1978.31|1983.54|1973.34|1988.69|1978.49|1981.43|1971.23|747
1711521900000|2024-03-27 06:45:00|1983.56|1973.36|1983.95|1973.75|1984.55|1974.35|1982.24|1972.04|607
1711522200000|2024-03-27 06:50:00|1983.93|1973.73|1987.15|1976.95|1987.25|1977.05|1983.17|1972.97|654
1711522500000|2024-03-27 06:55:00|1987.17|1976.97|1985.36|1975.16|1987.95|1977.75|1984.02|1973.82|573
1711522800000|2024-03-27 07:00:00|1985.37|1975.17|1987.48|1977.28|1988.1|1977.9|1985.35|1975.15|669
1711523100000|2024-03-27 07:05:00|1987.47|1977.27|1985.24|1975.04|1987.76|1977.56|1984.19|1973.99|660
1711523400000|2024-03-27 07:10:00|1985.26|1975.06|1977.16|1966.96|1985.86|1975.66|1975.66|1965.46|726
1711523700000|2024-03-27 07:15:00|1977.17|1966.97|1973.73|1963.53|1978.41|1968.21|1973.47|1963.27|798
1711524000000|2024-03-27 07:20:00|1973.75|1963.55|1976|1965.8|1978.72|1968.52|1973.68|1963.48|831
1711524300000|2024-03-27 07:25:00|1976.04|1965.84|1969.73|1959.53|1977.05|1966.85|1969.6|1959.4|720
1711524600000|2024-03-27 07:30:00|1969.63|1959.43|1971.95|1961.75|1975.47|1965.27|1969.24|1959.04|652
1711524900000|2024-03-27 07:35:00|1972.14|1961.94|1971.97|1961.77|1972.59|1962.39|1963.72|1953.52|928
1711525200000|2024-03-27 07:40:00|1972.01|1961.81|1967.42|1957.22|1973.12|1962.92|1966.09|1955.89|803
1711525500000|2024-03-27 07:45:00|1967.5|1957.3|1962.98|1952.78|1968.19|1957.99|1961.43|1951.23|874
1711525800000|2024-03-27 07:50:00|1962.97|1952.77|1960.09|1949.89|1964.21|1954.01|1956.01|1945.81|900
1711526100000|2024-03-27 07:55:00|1960.25|1950.05|1963.23|1953.03|1963.61|1953.41|1956.45|1946.25|840
1711526400000|2024-03-27 08:00:00|1963.28|1953.08|1966.31|1956.11|1966.98|1956.78|1961.01|1950.81|642
1711526700000|2024-03-27 08:05:00|1966.33|1956.13|1966.6|1956.4|1968.85|1958.65|1962.96|1952.76|766
1711527000000|2024-03-27 08:10:00|1966.61|1956.41|1970.47|1960.27|1970.47|1960.27|1966.61|1956.41|480
1711527300000|2024-03-27 08:15:00|1970.44|1960.24|1974.84|1964.64|1975.01|1964.81|1969.59|1959.39|708
1711527600000|2024-03-27 08:20:00|1974.77|1964.57|1974.93|1964.73|1975.64|1965.44|1973.37|1963.17|539
1711527900000|2024-03-27 08:25:00|1974.87|1964.67|1968.72|1958.52|1974.87|1964.67|1968.72|1958.52|650
1711528200000|2024-03-27 08:30:00|1968.59|1958.39|1965.03|1954.83|1971.23|1961.03|1964.88|1954.68|522
1711528500000|2024-03-27 08:35:00|1965.05|1954.85|1959.65|1949.45|1965.77|1955.57|1959.59|1949.39|595
1711528800000|2024-03-27 08:40:00|1959.69|1949.49|1957.01|1946.81|1961.49|1951.29|1956.62|1946.42|710
1711529100000|2024-03-27 08:45:00|1957|1946.8|1962.25|1952.05|1962.35|1952.15|1956.75|1946.55|853
1711529400000|2024-03-27 08:50:00|1962.14|1951.94|1951.59|1941.39|1962.81|1952.61|1950.03|1939.83|762
1711529700000|2024-03-27 08:55:00|1951.62|1941.42|1946.81|1936.61|1951.62|1941.42|1945.21|1935.01|603
1711530000000|2024-03-27 09:00:00|1946.82|1936.62|1939.05|1928.85|1949.5|1939.3|1938.75|1928.55|895
1711530300000|2024-03-27 09:05:00|1938.96|1928.76|1949|1938.8|1949.79|1939.59|1934.45|1924.25|980
1711530600000|2024-03-27 09:10:00|1949.04|1938.84|1946.32|1936.12|1949.99|1939.79|1944.53|1934.33|760
1711530900000|2024-03-27 09:15:00|1946.34|1936.14|1952.78|1942.58|1955.74|1945.54|1939.31|1929.11|990
1711531200000|2024-03-27 09:20:00|1952.65|1942.45|1955.35|1945.15|1956.45|1946.25|1952.65|1942.45|637
1711531500000|2024-03-27 09:25:00|1955.45|1945.25|1956.65|1946.45|1956.95|1946.75|1951.85|1941.65|650
1711531800000|2024-03-27 09:30:00|1956.62|1946.42|1955.45|1945.25|1958.18|1947.98|1952.11|1941.91|836
1711532100000|2024-03-27 09:35:00|1955.04|1944.84|1961.28|1951.08|1963.75|1953.55|1954.49|1944.29|768
1711532400000|2024-03-27 09:40:00|1961.23|1951.03|1961.28|1951.08|1963.94|1953.74|1961|1950.8|559
1711532700000|2024-03-27 09:45:00|1961.38|1951.18|1963.46|1953.26|1964.37|1954.17|1957.03|1946.83|734
1711533000000|2024-03-27 09:50:00|1963.49|1953.29|1965.02|1954.82|1965.07|1954.87|1961.64|1951.44|640
1711533300000|2024-03-27 09:55:00|1965.04|1954.84|1965.93|1955.73|1967.53|1957.33|1965.03|1954.83|565
1711533600000|2024-03-27 10:00:00|1965.92|1955.72|1968|1957.8|1968.2|1958|1962.8|1952.6|722
1711533900000|2024-03-27 10:05:00|1968.05|1957.85|1969.14|1958.94|1969.41|1959.21|1964.01|1953.81|741
1711534200000|2024-03-27 10:10:00|1969.12|1958.92|1972.2|1962|1973.28|1963.08|1968.33|1958.13|623
1711534500000|2024-03-27 10:15:00|1972.23|1962.03|1971.18|1960.98|1973|1962.8|1967.95|1957.75|786
1711534800000|2024-03-27 10:20:00|1971.17|1960.97|1974.41|1964.21|1976.4|1966.2|1970.16|1959.96|834
1711535100000|2024-03-27 10:25:00|1974.38|1964.18|1974.91|1964.71|1976.89|1966.69|1971.29|1961.09|817
1711535400000|2024-03-27 10:30:00|1974.76|1964.56|1972.71|1962.51|1975.27|1965.07|1972.31|1962.11|776
1711535700000|2024-03-27 10:35:00|1972.65|1962.45|1973.39|1963.19|1977.02|1966.82|1972.37|1962.17|752
1711536000000|2024-03-27 10:40:00|1973.37|1963.17|1970.4|1960.2|1973.97|1963.77|1969.55|1959.35|739
1711536300000|2024-03-27 10:45:00|1970.41|1960.21|1969.35|1959.15|1971.39|1961.19|1965.41|1955.21|814
1711536600000|2024-03-27 10:50:00|1969.23|1959.03|1971.66|1961.46|1973.75|1963.55|1965.22|1955.02|856
1711536900000|2024-03-27 10:55:00|1971.67|1961.47|1974.17|1963.97|1974.94|1964.74|1971.39|1961.19|678
1711537200000|2024-03-27 11:00:00|1974.16|1963.96|1967.97|1957.77|1974.77|1964.57|1967.46|1957.26|797
1711537500000|2024-03-27 11:05:00|1967.92|1957.72|1970.41|1960.21|1971.7|1961.5|1967.59|1957.39|867
1711537800000|2024-03-27 11:10:00|1970.46|1960.26|1976.46|1966.26|1978.22|1968.02|1969.88|1959.68|671
1711538100000|2024-03-27 11:15:00|1976.62|1966.42|1973.04|1962.84|1976.73|1966.53|1972.01|1961.81|734
1711538400000|2024-03-27 11:20:00|1973.07|1962.87|1969.77|1959.57|1973.34|1963.14|1968.06|1957.86|816
1711538700000|2024-03-27 11:25:00|1969.7|1959.5|1972.63|1962.43|1974.29|1964.09|1967.38|1957.18|719
1711539000000|2024-03-27 11:30:00|1972.7|1962.5|1971.81|1961.61|1973.01|1962.81|1967.31|1957.11|753
1711539300000|2024-03-27 11:35:00|1971.76|1961.56|1975.02|1964.82|1978.48|1968.28|1971.71|1961.51|723
1711539600000|2024-03-27 11:40:00|1974.98|1964.78|1974.77|1964.57|1977.69|1967.49|1974.3|1964.1|779
1711539900000|2024-03-27 11:45:00|1974.87|1964.67|1976.88|1966.68|1977.9|1967.7|1974.29|1964.09|725
1711540200000|2024-03-27 11:50:00|1976.86|1966.66|1976.84|1966.64|1977.82|1967.62|1973.34|1963.14|825
1711540500000|2024-03-27 11:55:00|1976.87|1966.67|1977.1|1966.9|1978.85|1968.65|1975.15|1964.95|631
1711540800000|2024-03-27 12:00:00|1977.06|1966.86|1979.57|1969.37|1980.29|1970.09|1977.06|1966.86|676
1711541100000|2024-03-27 12:05:00|1979.54|1969.34|1981.3|1971.1|1983.32|1973.12|1979.47|1969.27|455
1711541400000|2024-03-27 12:10:00|1981.2|1971|1980.38|1970.18|1984.65|1974.45|1980.38|1970.18|579
1711541700000|2024-03-27 12:15:00|1980.39|1970.19|1976.64|1966.44|1980.62|1970.42|1974.74|1964.54|841
1711542000000|2024-03-27 12:20:00|1976.68|1966.48|1974.4|1964.2|1978.31|1968.11|1974.2|1964|627
1711542300000|2024-03-27 12:25:00|1974.25|1964.05|1977.06|1966.86|1977.86|1967.66|1974.15|1963.95|602
1711542600000|2024-03-27 12:30:00|1977.05|1966.85|1977|1966.8|1980.81|1970.61|1976.65|1966.45|635
1711542900000|2024-03-27 12:35:00|1977.05|1966.85|1971|1960.8|1980.18|1969.98|1970.45|1960.25|769
1711543200000|2024-03-27 12:40:00|1970.95|1960.75|1971.93|1961.73|1974.61|1964.41|1969.16|1958.96|797
1711543500000|2024-03-27 12:45:00|1972.19|1961.99|1973.72|1963.52|1974.72|1964.52|1968.99|1958.79|903
1711543800000|2024-03-27 12:50:00|1973.75|1963.55|1975.72|1965.52|1976.68|1966.48|1972.28|1962.08|735
1711544100000|2024-03-27 12:55:00|1975.8|1965.6|1975.44|1965.24|1978.37|1968.17|1975.13|1964.93|696
1711544400000|2024-03-27 13:00:00|1975.43|1965.23|1985.75|1975.55|1986.45|1976.25|1975.3|1965.1|891
1711544700000|2024-03-27 13:05:00|1985.88|1975.68|1989.8|1979.6|1991.36|1981.16|1984.56|1974.36|1024
1711545000000|2024-03-27 13:10:00|1989.82|1979.62|1995.74|1985.54|1997.51|1987.31|1989.7|1979.5|915
1711545300000|2024-03-27 13:15:00|1995.57|1985.37|1990.49|1980.29|1999.97|1989.77|1989.68|1979.48|904
1711545600000|2024-03-27 13:20:00|1990.45|1980.25|1989.55|1979.35|1995.35|1985.15|1989.53|1979.33|984
1711545900000|2024-03-27 13:25:00|1989.56|1979.36|1998.29|1988.09|1999|1988.8|1987.21|1977.01|919
1711546200000|2024-03-27 13:30:00|1998.03|1987.83|1986.17|1975.97|2001|1990.8|1986.17|1975.97|1012
1711546500000|2024-03-27 13:35:00|1986.2|1976|1970.5|1960.3|1986.3|1976.1|1970.43|1960.23|1095
1711546800000|2024-03-27 13:40:00|1970.26|1960.06|1966.43|1956.23|1970.26|1960.06|1961.37|1951.17|1136
1711547100000|2024-03-27 13:45:00|1966.37|1956.17|1960.94|1950.74|1966.38|1956.18|1943.23|1933.03|1132
1711547400000|2024-03-27 13:50:00|1961.01|1950.81|1953.5|1943.3|1968.95|1958.75|1952.89|1942.69|1105
1711547700000|2024-03-27 13:55:00|1953.45|1943.25|1948.47|1938.27|1957.83|1947.63|1946.12|1935.92|1119
1711548000000|2024-03-27 14:00:00|1948.28|1938.08|1932.82|1922.62|1953.14|1942.94|1926.63|1916.43|1153
1711548300000|2024-03-27 14:05:00|1932.7|1922.5|1931.61|1921.41|1942.98|1932.78|1924.31|1914.11|1157
1711548600000|2024-03-27 14:10:00|1931.64|1921.44|1929.96|1919.76|1934.07|1923.87|1909.82|1899.62|1148
1711548900000|2024-03-27 14:15:00|1930.02|1919.82|1936.92|1926.72|1938.85|1928.65|1922.28|1912.08|1131
1711549200000|2024-03-27 14:20:00|1937.14|1926.94|1944.84|1934.64|1953.22|1943.02|1934.82|1924.62|1120
1711549500000|2024-03-27 14:25:00|1944.98|1934.78|1944|1933.8|1947|1936.8|1940.28|1930.08|1127
1711549800000|2024-03-27 14:30:00|1944.02|1933.82|1946.62|1936.42|1952.58|1942.38|1939.52|1929.32|1098
1711550100000|2024-03-27 14:35:00|1946.61|1936.41|1955.52|1945.32|1957.17|1946.97|1945.4|1935.2|1071
1711550400000|2024-03-27 14:40:00|1955.53|1945.33|1951.49|1941.29|1956.78|1946.58|1951.26|1941.06|1075
1711550700000|2024-03-27 14:45:00|1951.48|1941.28|1948.25|1938.05|1955.25|1945.05|1946.23|1936.03|1120
1711551000000|2024-03-27 14:50:00|1948.33|1938.13|1951.44|1941.24|1952.68|1942.48|1945.28|1935.08|1097
1711551300000|2024-03-27 14:55:00|1951.43|1941.23|1952.17|1941.97|1954.18|1943.98|1948.75|1938.55|991
1711551600000|2024-03-27 15:00:00|1952.2|1942|1944.41|1934.21|1954.31|1944.11|1941.42|1931.22|883
1711551900000|2024-03-27 15:05:00|1944.58|1934.38|1942.41|1932.21|1950.58|1940.38|1939.73|1929.53|1013
1711552200000|2024-03-27 15:10:00|1942.45|1932.25|1935|1924.8|1944.78|1934.58|1930.36|1920.16|996
1711552500000|2024-03-27 15:15:00|1934.96|1924.76|1933.17|1922.97|1935.98|1925.78|1927.12|1916.92|1042
1711552800000|2024-03-27 15:20:00|1933.08|1922.88|1928.37|1918.17|1935.03|1924.83|1924.76|1914.56|979
1711553100000|2024-03-27 15:25:00|1928.32|1918.12|1931.57|1921.37|1933.05|1922.85|1923.31|1913.11|949
1711553400000|2024-03-27 15:30:00|1931.58|1921.38|1933.42|1923.22|1935.63|1925.43|1930.22|1920.02|1024
1711553700000|2024-03-27 15:35:00|1933.46|1923.26|1940.44|1930.24|1940.99|1930.79|1931.45|1921.25|932
1711554000000|2024-03-27 15:40:00|1940.52|1930.32|1931.31|1921.11|1941.4|1931.2|1931.31|1921.11|853
1711554300000|2024-03-27 15:45:00|1931.42|1921.22|1927.65|1917.45|1932.57|1922.37|1925.81|1915.61|851
1711554600000|2024-03-27 15:50:00|1927.6|1917.4|1924.82|1914.62|1928.21|1918.01|1921.1|1910.9|847
1711554900000|2024-03-27 15:55:00|1924.93|1914.73|1918.84|1908.64|1926.88|1916.68|1918.45|1908.25|957
1711555200000|2024-03-27 16:00:00|1919.2|1909|1931.25|1921.05|1932.27|1922.07|1916.27|1906.07|919
1711555500000|2024-03-27 16:05:00|1931.29|1921.09|1926.61|1916.41|1934.86|1924.66|1925.44|1915.24|948
1711555800000|2024-03-27 16:10:00|1926.64|1916.44|1911.36|1901.16|1926.64|1916.44|1907.42|1897.22|1031
1711556100000|2024-03-27 16:15:00|1911.45|1901.25|1921.52|1911.32|1922.31|1912.11|1910.05|1899.85|1078
1711556400000|2024-03-27 16:20:00|1921.6|1911.4|1925.49|1915.29|1925.78|1915.58|1921.12|1910.92|964
1711556700000|2024-03-27 16:25:00|1925.45|1915.25|1926.44|1916.24|1929.9|1919.7|1920.88|1910.68|844
1711557000000|2024-03-27 16:30:00|1926.5|1916.3|1925.74|1915.54|1930.04|1919.84|1922.51|1912.31|883
1711557300000|2024-03-27 16:35:00|1925.82|1915.62|1928.64|1918.44|1930.84|1920.64|1924.79|1914.59|693
1711557600000|2024-03-27 16:40:00|1928.58|1918.38|1929.5|1919.3|1929.5|1919.3|1925.51|1915.31|662
1711557900000|2024-03-27 16:45:00|1929.51|1919.31|1928.61|1918.41|1929.62|1919.42|1925.32|1915.12|792
1711558200000|2024-03-27 16:50:00|1928.57|1918.37|1928.62|1918.42|1929.8|1919.6|1924.91|1914.71|868
1711558500000|2024-03-27 16:55:00|1928.58|1918.38|1934.57|1924.37|1935.36|1925.16|1928.46|1918.26|519
1711558800000|2024-03-27 17:00:00|1934.56|1924.36|1938.32|1928.12|1940.63|1930.43|1934.22|1924.02|660
1711559100000|2024-03-27 17:05:00|1938.23|1928.03|1939.15|1928.95|1939.92|1929.72|1933.86|1923.66|913
1711559400000|2024-03-27 17:10:00|1939.19|1928.99|1941.58|1931.38|1942.1|1931.9|1937.45|1927.25|650
1711559700000|2024-03-27 17:15:00|1941.62|1931.42|1941.37|1931.17|1941.65|1931.45|1938.75|1928.55|780
1711560000000|2024-03-27 17:20:00|1941.36|1931.16|1940.88|1930.68|1942.75|1932.55|1940.29|1930.09|552
1711560300000|2024-03-27 17:25:00|1940.87|1930.67|1938.43|1928.23|1941.19|1930.99|1938.25|1928.05|673
1711560600000|2024-03-27 17:30:00|1938.38|1928.18|1942.02|1931.82|1942.2|1932|1935.94|1925.74|710
1711560900000|2024-03-27 17:35:00|1941.98|1931.78|1940.67|1930.47|1943.52|1933.32|1940.33|1930.13|599
1711561200000|2024-03-27 17:40:00|1940.68|1930.48|1942.15|1931.95|1943.73|1933.53|1940.58|1930.38|495
1711561500000|2024-03-27 17:45:00|1942.31|1932.11|1941.84|1931.64|1942.79|1932.59|1938.89|1928.69|536
1711561800000|2024-03-27 17:50:00|1941.82|1931.62|1933.97|1923.77|1942.41|1932.21|1933.78|1923.58|832
1711562100000|2024-03-27 17:55:00|1933.93|1923.73|1932.76|1922.56|1935.25|1925.05|1928.42|1918.22|689
1711562400000|2024-03-27 18:00:00|1932.79|1922.59|1933.55|1923.35|1936.63|1926.43|1930.79|1920.59|945
1711562700000|2024-03-27 18:05:00|1933.51|1923.31|1923.66|1913.46|1933.65|1923.45|1923.58|1913.38|927
1711563000000|2024-03-27 18:10:00|1923.69|1913.49|1922.07|1911.87|1925.8|1915.6|1919.65|1909.45|864
1711563300000|2024-03-27 18:15:00|1922.02|1911.82|1921.4|1911.2|1928.45|1918.25|1920.92|1910.72|786
1711563600000|2024-03-27 18:20:00|1921.43|1911.23|1919.79|1909.59|1922.25|1912.05|1916.42|1906.22|953
1711563900000|2024-03-27 18:25:00|1919.82|1909.62|1920.05|1909.85|1922.9|1912.7|1918.96|1908.76|820
1711564200000|2024-03-27 18:30:00|1920.04|1909.84|1922.65|1912.45|1922.79|1912.59|1915.92|1905.72|1017
1711564500000|2024-03-27 18:35:00|1922.45|1912.25|1922.43|1912.23|1929.25|1919.05|1922.16|1911.96|863
1711564800000|2024-03-27 18:40:00|1922.47|1912.27|1921.88|1911.68|1923.43|1913.23|1916.71|1906.51|870
1711565100000|2024-03-27 18:45:00|1921.85|1911.65|1918.85|1908.65|1925.05|1914.85|1916.8|1906.6|896
1711565400000|2024-03-27 18:50:00|1918.78|1908.58|1910.95|1900.75|1919.2|1909|1910.4|1900.2|787
1711565700000|2024-03-27 18:55:00|1910.74|1900.54|1905.76|1895.56|1911.37|1901.17|1905.47|1895.27|962
1711566000000|2024-03-27 19:00:00|1905.92|1895.72|1914.57|1904.37|1917.16|1906.96|1905.92|1895.72|863
1711566300000|2024-03-27 19:05:00|1914.14|1903.94|1915.91|1905.71|1918.17|1907.97|1913.36|1903.16|845
1711566600000|2024-03-27 19:10:00|1915.83|1905.63|1924.61|1914.41|1926.92|1916.72|1911.59|1901.39|901
1711566900000|2024-03-27 19:15:00|1924.66|1914.46|1923.48|1913.28|1924.66|1914.46|1920.42|1910.22|888
1711567200000|2024-03-27 19:20:00|1923.35|1913.15|1925.57|1915.37|1928.4|1918.2|1920.59|1910.39|839
1711567500000|2024-03-27 19:25:00|1926|1915.8|1926.78|1916.58|1928.11|1917.91|1924.97|1914.77|746
1711567800000|2024-03-27 19:30:00|1926.86|1916.66|1921.08|1910.88|1928.63|1918.43|1920.07|1909.87|821
1711568100000|2024-03-27 19:35:00|1921.07|1910.87|1915.29|1905.09|1924.16|1913.96|1913.1|1902.9|956
1711568400000|2024-03-27 19:40:00|1915.05|1904.85|1917.79|1907.59|1920.21|1910.01|1913.75|1903.55|791
1711568700000|2024-03-27 19:45:00|1917.88|1907.68|1927.13|1916.93|1927.3|1917.1|1917.12|1906.92|834
1711569000000|2024-03-27 19:50:00|1927.12|1916.92|1927.46|1917.26|1931.11|1920.91|1926.55|1916.35|593
1711569300000|2024-03-27 19:55:00|1927.12|1916.92|1930.72|1920.52|1934.59|1924.39|1923.18|1912.98|727
1711569600000|2024-03-27 20:00:00|1930.7|1920.5|1932.76|1922.56|1935.24|1925.04|1929.83|1919.63|614
1711569900000|2024-03-27 20:05:00|1933|1922.8|1939.3|1929.1|1939.3|1929.1|1932.76|1922.56|646
1711570200000|2024-03-27 20:10:00|1939.19|1928.99|1934.33|1924.13|1942.64|1932.44|1934.06|1923.86|578
1711570500000|2024-03-27 20:15:00|1934.34|1924.14|1939.05|1928.85|1939.3|1929.1|1930.78|1920.58|724
1711570800000|2024-03-27 20:20:00|1939.43|1929.23|1939.04|1928.84|1944.4|1934.2|1936.12|1925.92|736
1711571100000|2024-03-27 20:25:00|1939.01|1928.81|1940.35|1930.15|1942.62|1932.42|1933.9|1923.7|774
1711571400000|2024-03-27 20:30:00|1940.6|1930.4|1937.5|1927.3|1941.25|1931.05|1936.81|1926.61|706
1711571700000|2024-03-27 20:35:00|1937.45|1927.25|1938.77|1928.57|1940.9|1930.7|1934.74|1924.54|695
1711572000000|2024-03-27 20:40:00|1938.79|1928.59|1939.85|1929.65|1940.49|1930.29|1938.1|1927.9|452
1711572300000|2024-03-27 20:45:00|1939.9|1929.7|1940.08|1929.88|1940.3|1930.1|1938.05|1927.85|546
1711572600000|2024-03-27 20:50:00|1940.18|1929.98|1940.47|1930.27|1941.41|1931.21|1939.04|1928.84|399
1711572900000|2024-03-27 20:55:00|1940.4|1930.2|1942.87|1932.67|1942.92|1932.72|1939.88|1929.68|484
1711573200000|2024-03-27 21:00:00|1942.84|1932.64|1943.98|1933.78|1944.71|1934.51|1942.75|1932.55|501
1711573500000|2024-03-27 21:05:00|1944.01|1933.81|1951.62|1941.42|1952.75|1942.55|1944.01|1933.81|504
1711573800000|2024-03-27 21:10:00|1951.67|1941.47|1954.91|1944.71|1956.05|1945.85|1951.44|1941.24|295
1711574100000|2024-03-27 21:15:00|1954.89|1944.69|1952.68|1942.48|1955.08|1944.88|1950.48|1940.28|594
1711574400000|2024-03-27 21:20:00|1952.7|1942.5|1952.03|1941.83|1954.41|1944.21|1951.65|1941.45|513
1711574700000|2024-03-27 21:25:00|1952.05|1941.85|1951.37|1941.17|1953.72|1943.52|1950.64|1940.44|390
1711575000000|2024-03-27 21:30:00|1951.4|1941.2|1952.25|1942.05|1954.06|1943.86|1951.2|1941|435
1711575300000|2024-03-27 21:35:00|1952.23|1942.03|1957.99|1947.79|1958.53|1948.33|1951.76|1941.56|438
1711575600000|2024-03-27 21:40:00|1958.04|1947.84|1952.07|1941.87|1958.04|1947.84|1951.9|1941.7|403
1711575900000|2024-03-27 21:45:00|1952.09|1941.89|1950.83|1940.63|1952.09|1941.89|1950.78|1940.58|286
1711576200000|2024-03-27 21:50:00|1950.82|1940.62|1946.45|1936.25|1950.82|1940.62|1943.8|1933.6|447
1711576500000|2024-03-27 21:55:00|1946.51|1936.31|1941.41|1931.21|1946.51|1936.31|1941.31|1931.11|299
1711576800000|2024-03-27 22:00:00|1941.36|1931.16|1941.79|1931.59|1942.14|1931.94|1940.25|1930.05|138
1711577100000|2024-03-27 22:05:00|1941.8|1931.6|1942.27|1932.07|1944.71|1934.51|1941.38|1931.18|394
1711577400000|2024-03-27 22:10:00|1942.31|1932.11|1942.01|1931.81|1942.68|1932.48|1940.96|1930.76|362
1711577700000|2024-03-27 22:15:00|1942.08|1931.88|1940.95|1930.75|1943.45|1933.25|1940.16|1929.96|412
1711578000000|2024-03-27 22:20:00|1940.97|1930.77|1941.65|1931.45|1942.88|1932.68|1940.95|1930.75|355
1711578300000|2024-03-27 22:25:00|1941.6|1931.4|1943.54|1933.34|1944|1933.8|1941.13|1930.93|339
1711578600000|2024-03-27 22:30:00|1943.53|1933.33|1940.15|1929.95|1944.02|1933.82|1939.1|1928.9|558
1711578900000|2024-03-27 22:35:00|1940.22|1930.02|1941.62|1931.42|1943.1|1932.9|1940.22|1930.02|304
1711579200000|2024-03-27 22:40:00|1941.58|1931.38|1943.34|1933.14|1943.9|1933.7|1941.04|1930.84|348
1711579500000|2024-03-27 22:45:00|1943.3|1933.1|1942.42|1932.22|1943.59|1933.39|1942.42|1932.22|400
1711579800000|2024-03-27 22:50:00|1942.35|1932.15|1942.73|1932.53|1943.78|1933.58|1941.9|1931.7|535
1711580100000|2024-03-27 22:55:00|1942.74|1932.54|1943.17|1932.97|1944.18|1933.98|1942.58|1932.38|544
1711580400000|2024-03-27 23:00:00|1943.19|1932.99|1941.81|1931.61|1943.6|1933.4|1941.38|1931.18|706
1711580700000|2024-03-27 23:05:00|1941.79|1931.59|1942.11|1931.91|1943.83|1933.63|1941.77|1931.57|693
1711581000000|2024-03-27 23:10:00|1942.13|1931.93|1941.05|1930.85|1943.11|1932.91|1939.73|1929.53|654
1711581300000|2024-03-27 23:15:00|1941.07|1930.87|1941.59|1931.39|1942.34|1932.14|1940.17|1929.97|578
1711581600000|2024-03-27 23:20:00|1941.62|1931.42|1938.91|1928.71|1941.75|1931.55|1938.6|1928.4|553
1711581900000|2024-03-27 23:25:00|1938.89|1928.69|1936.81|1926.61|1940.71|1930.51|1936.78|1926.58|482
1711582200000|2024-03-27 23:30:00|1936.82|1926.62|1935.5|1925.3|1937.39|1927.19|1935.35|1925.15|428
1711582500000|2024-03-27 23:35:00|1935.4|1925.2|1931.3|1921.1|1935.7|1925.5|1931.28|1921.08|339
1711582800000|2024-03-27 23:40:00|1931.76|1921.56|1933.32|1923.12|1933.51|1923.31|1931.19|1920.99|504
1711583100000|2024-03-27 23:45:00|1933.29|1923.09|1933.87|1923.67|1934.97|1924.77|1932.57|1922.37|615
1711583400000|2024-03-27 23:50:00|1933.83|1923.63|1934.29|1924.09|1935.35|1925.15|1931.53|1921.33|508
1711583700000|2024-03-27 23:55:00|1934.41|1924.21|1933.97|1923.77|1936.7|1926.5|1933.38|1923.18|591
1711584000000|2024-03-28 00:00:00|1933.98|1923.78|1930.41|1920.21|1934.13|1923.93|1928.09|1917.89|622
1711584300000|2024-03-28 00:05:00|1930.46|1920.26|1933.63|1923.43|1934.4|1924.2|1929.98|1919.78|572
1711584600000|2024-03-28 00:10:00|1933.66|1923.46|1935.76|1925.56|1937.06|1926.86|1933.52|1923.32|316
1711584900000|2024-03-28 00:15:00|1935.68|1925.48|1940.8|1930.6|1942.46|1932.26|1932.42|1922.22|698
1711585200000|2024-03-28 00:20:00|1940.7|1930.5|1943.61|1933.41|1945.41|1935.21|1939.78|1929.58|877
1711585500000|2024-03-28 00:25:00|1943.99|1933.79|1943.32|1933.12|1945.72|1935.52|1942.52|1932.32|480
1711585800000|2024-03-28 00:30:00|1943.3|1933.1|1938.38|1928.18|1943.47|1933.27|1936.83|1926.63|614
1711586100000|2024-03-28 00:35:00|1938.39|1928.19|1935|1924.8|1938.51|1928.31|1933.19|1922.99|662
1711586400000|2024-03-28 00:40:00|1934.91|1924.71|1933.9|1923.7|1936.63|1926.43|1931.97|1921.77|725
1711586700000|2024-03-28 00:45:00|1933.91|1923.71|1936.78|1926.58|1939.15|1928.95|1931.69|1921.49|841
1711587000000|2024-03-28 00:50:00|1936.8|1926.6|1939.9|1929.7|1941.48|1931.28|1935.21|1925.01|828
1711587300000|2024-03-28 00:55:00|1939.76|1929.56|1940.17|1929.97|1941.1|1930.9|1938.98|1928.78|751
1711587600000|2024-03-28 01:00:00|1940.21|1930.01|1937.15|1926.95|1946.06|1935.86|1936.92|1926.72|782
1711587900000|2024-03-28 01:05:00|1937.11|1926.91|1936.46|1926.26|1940.35|1930.15|1935.11|1924.91|774
1711588200000|2024-03-28 01:10:00|1936.42|1926.22|1936.44|1926.24|1937.77|1927.57|1933.81|1923.61|752
1711588500000|2024-03-28 01:15:00|1936.65|1926.45|1928.24|1918.04|1936.84|1926.64|1927.28|1917.08|803
1711588800000|2024-03-28 01:20:00|1928.25|1918.05|1925.62|1915.42|1930.17|1919.97|1924.1|1913.9|702
1711589100000|2024-03-28 01:25:00|1925.5|1915.3|1921.68|1911.48|1926.62|1916.42|1921.18|1910.98|589
1711589400000|2024-03-28 01:30:00|1921.67|1911.47|1922.63|1912.43|1922.77|1912.57|1915.67|1905.47|738
1711589700000|2024-03-28 01:35:00|1922.64|1912.44|1927.25|1917.05|1927.6|1917.4|1922.64|1912.44|503
1711590000000|2024-03-28 01:40:00|1927.35|1917.15|1925.52|1915.32|1928.65|1918.45|1925.35|1915.15|309
1711590300000|2024-03-28 01:45:00|1925.34|1915.14|1924.02|1913.82|1928.75|1918.55|1922.7|1912.5|508
1711590600000|2024-03-28 01:50:00|1924.03|1913.83|1923.47|1913.27|1925.64|1915.44|1921.54|1911.34|749
1711590900000|2024-03-28 01:55:00|1923.49|1913.29|1921.57|1911.37|1928.04|1917.84|1921.42|1911.22|690
1711591200000|2024-03-28 02:00:00|1921.54|1911.34|1929.49|1919.29|1930.95|1920.75|1920.95|1910.75|707
1711591500000|2024-03-28 02:05:00|1929.5|1919.3|1929.34|1919.14|1931.02|1920.82|1928.86|1918.66|618
1711591800000|2024-03-28 02:10:00|1929.37|1919.17|1934.35|1924.15|1934.38|1924.18|1929.34|1919.14|379
1711592100000|2024-03-28 02:15:00|1934.43|1924.23|1936.01|1925.81|1936.01|1925.81|1933.33|1923.13|465
1711592400000|2024-03-28 02:20:00|1935.93|1925.73|1934.21|1924.01|1936.56|1926.36|1932.41|1922.21|636
1711592700000|2024-03-28 02:25:00|1934.25|1924.05|1929.93|1919.73|1934.3|1924.1|1929.39|1919.19|594
1711593000000|2024-03-28 02:30:00|1930.05|1919.85|1918.63|1908.43|1930.24|1920.04|1918.15|1907.95|867
1711593300000|2024-03-28 02:35:00|1918.6|1908.4|1918.61|1908.41|1922.83|1912.63|1918.2|1908|838
1711593600000|2024-03-28 02:40:00|1918.76|1908.56|1914.86|1904.66|1919.58|1909.38|1914.86|1904.66|704
1711593900000|2024-03-28 02:45:00|1914.78|1904.58|1913.9|1903.7|1918.84|1908.64|1910.8|1900.6|944
1711594200000|2024-03-28 02:50:00|1913.78|1903.58|1913.55|1903.35|1915.15|1904.95|1910.11|1899.91|763
1711594500000|2024-03-28 02:55:00|1913.59|1903.39|1915.96|1905.76|1915.96|1905.76|1911.54|1901.34|641
1711594800000|2024-03-28 03:00:00|1915.97|1905.77|1919.04|1908.84|1919.9|1909.7|1911.28|1901.08|732
1711595100000|2024-03-28 03:05:00|1919.14|1908.94|1924.34|1914.14|1926.48|1916.28|1919|1908.8|806
1711595400000|2024-03-28 03:10:00|1924.36|1914.16|1923.02|1912.82|1925.09|1914.89|1920.77|1910.57|664
1711595700000|2024-03-28 03:15:00|1923.08|1912.88|1922.95|1912.75|1925|1914.8|1918.59|1908.39|786
1711596000000|2024-03-28 03:20:00|1922.85|1912.65|1918.29|1908.09|1922.97|1912.77|1915.64|1905.44|796
1711596300000|2024-03-28 03:25:00|1918.2|1908|1916.96|1906.76|1920.07|1909.87|1912.62|1902.42|664
1711596600000|2024-03-28 03:30:00|1916.97|1906.77|1919.03|1908.83|1920.85|1910.65|1916.95|1906.75|718
1711596900000|2024-03-28 03:35:00|1919.02|1908.82|1911.81|1901.61|1919.94|1909.74|1911.01|1900.81|757
1711597200000|2024-03-28 03:40:00|1911.83|1901.63|1910.34|1900.14|1912.74|1902.54|1909.57|1899.37|578
1711597500000|2024-03-28 03:45:00|1910.37|1900.17|1917.51|1907.31|1918.95|1908.75|1909.52|1899.32|653
1711597800000|2024-03-28 03:50:00|1917.48|1907.28|1923.7|1913.5|1924.14|1913.94|1917.08|1906.88|496
1711598100000|2024-03-28 03:55:00|1923.66|1913.46|1923.57|1913.37|1925.1|1914.9|1922.17|1911.97|529
1711598400000|2024-03-28 04:00:00|1923.55|1913.35|1926.81|1916.61|1928.16|1917.96|1922.25|1912.05|733
1711598700000|2024-03-28 04:05:00|1926.94|1916.74|1926.2|1916|1928.74|1918.54|1925.13|1914.93|613
1711599000000|2024-03-28 04:10:00|1926.23|1916.03|1929.2|1919|1929.2|1919|1925.07|1914.87|446
1711599300000|2024-03-28 04:15:00|1929.18|1918.98|1929.75|1919.55|1930.95|1920.75|1926.81|1916.61|600
1711599600000|2024-03-28 04:20:00|1929.77|1919.57|1932.4|1922.2|1933|1922.8|1928.46|1918.26|325
1711599900000|2024-03-28 04:25:00|1932.35|1922.15|1933.27|1923.07|1934.54|1924.34|1931.6|1921.4|368
1711600200000|2024-03-28 04:30:00|1933.26|1923.06|1932.17|1921.97|1933.95|1923.75|1931.24|1921.04|681
1711600500000|2024-03-28 04:35:00|1932.11|1921.91|1934.83|1924.63|1935.21|1925.01|1930.66|1920.46|603
1711600800000|2024-03-28 04:40:00|1934.75|1924.55|1936.95|1926.75|1937.9|1927.7|1933.98|1923.78|403
1711601100000|2024-03-28 04:45:00|1936.91|1926.71|1934.95|1924.75|1937.05|1926.85|1932.75|1922.55|552
1711601400000|2024-03-28 04:50:00|1934.92|1924.72|1935.12|1924.92|1936.35|1926.15|1932.71|1922.51|539
1711601700000|2024-03-28 04:55:00|1935.01|1924.81|1936.65|1926.45|1936.65|1926.45|1933.5|1923.3|389
1711602000000|2024-03-28 05:00:00|1936.68|1926.48|1937.13|1926.93|1937.13|1926.93|1935.18|1924.98|398
1711602300000|2024-03-28 05:05:00|1937.05|1926.85|1934.53|1924.33|1937.05|1926.85|1933.2|1923|562
1711602600000|2024-03-28 05:10:00|1934.5|1924.3|1932.16|1921.96|1934.5|1924.3|1930.25|1920.05|583
1711602900000|2024-03-28 05:15:00|1932.14|1921.94|1932.49|1922.29|1932.98|1922.78|1931.77|1921.57|148
1711603200000|2024-03-28 05:20:00|1932.47|1922.27|1940.45|1930.25|1940.5|1930.3|1932.32|1922.12|324
1711603500000|2024-03-28 05:25:00|1940.48|1930.28|1938.68|1928.48|1940.75|1930.55|1937.61|1927.41|502
1711603800000|2024-03-28 05:30:00|1938.6|1928.4|1934.81|1924.61|1939.23|1929.03|1934.72|1924.52|422
1711604100000|2024-03-28 05:35:00|1934.78|1924.58|1933.56|1923.36|1934.79|1924.59|1931.68|1921.48|470
1711604400000|2024-03-28 05:40:00|1933.49|1923.29|1935.57|1925.37|1935.98|1925.78|1933.49|1923.29|190
1711604700000|2024-03-28 05:45:00|1935.62|1925.42|1930.48|1920.28|1935.65|1925.45|1930.39|1920.19|358
1711605000000|2024-03-28 05:50:00|1930.46|1920.26|1931.55|1921.35|1931.63|1921.43|1929.61|1919.41|372
1711605300000|2024-03-28 05:55:00|1931.6|1921.4|1932.84|1922.64|1932.86|1922.66|1931.48|1921.28|238
1711605600000|2024-03-28 06:00:00|1932.82|1922.62|1930.54|1920.34|1935.38|1925.18|1929.78|1919.58|871
1711605900000|2024-03-28 06:05:00|1930.59|1920.39|1934.28|1924.08|1934.87|1924.67|1929.65|1919.45|852
1711606200000|2024-03-28 06:10:00|1934.25|1924.05|1941.07|1930.87|1941.28|1931.08|1934.01|1923.81|700
1711606500000|2024-03-28 06:15:00|1941.04|1930.84|1942.43|1932.23|1942.88|1932.68|1936.82|1926.62|884
1711606800000|2024-03-28 06:20:00|1942.54|1932.34|1943.38|1933.18|1943.88|1933.68|1941.45|1931.25|767
1711607100000|2024-03-28 06:25:00|1943.35|1933.15|1948.2|1938|1948.43|1938.23|1942.81|1932.61|467
1711607400000|2024-03-28 06:30:00|1948.01|1937.81|1945.85|1935.65|1948.9|1938.7|1944.77|1934.57|750
1711607700000|2024-03-28 06:35:00|1945.87|1935.67|1943.4|1933.2|1948.31|1938.11|1943.4|1933.2|686
1711608000000|2024-03-28 06:40:00|1943.39|1933.19|1950.47|1940.27|1951.4|1941.2|1943.1|1932.9|635
1711608300000|2024-03-28 06:45:00|1950.46|1940.26|1952.43|1942.23|1952.67|1942.47|1949.78|1939.58|605
1711608600000|2024-03-28 06:50:00|1952.34|1942.14|1953.26|1943.06|1954.59|1944.39|1951.37|1941.17|610
1711608900000|2024-03-28 06:55:00|1953.29|1943.09|1955.14|1944.94|1955.75|1945.55|1952.38|1942.18|468
1711609200000|2024-03-28 07:00:00|1955.05|1944.85|1953.48|1943.28|1956.95|1946.75|1950.9|1940.7|762
1711609500000|2024-03-28 07:05:00|1953.43|1943.23|1951.66|1941.46|1956|1945.8|1949.9|1939.7|716
1711609800000|2024-03-28 07:10:00|1951.71|1941.51|1953.16|1942.96|1954.9|1944.7|1950.67|1940.47|701
1711610100000|2024-03-28 07:15:00|1953.19|1942.99|1952.15|1941.95|1955.5|1945.3|1951.95|1941.75|717
1711610400000|2024-03-28 07:20:00|1952.2|1942|1950.06|1939.86|1952.72|1942.52|1950.06|1939.86|591
1711610700000|2024-03-28 07:25:00|1950.05|1939.85|1949.33|1939.13|1951.21|1941.01|1947.87|1937.67|564
1711611000000|2024-03-28 07:30:00|1949.36|1939.16|1953.51|1943.31|1953.67|1943.47|1949.14|1938.94|369
1711611300000|2024-03-28 07:35:00|1953.53|1943.33|1954.45|1944.25|1954.71|1944.51|1953.2|1943|319
1711611600000|2024-03-28 07:40:00|1954.47|1944.27|1952.73|1942.53|1954.98|1944.78|1952.73|1942.53|430
1711611900000|2024-03-28 07:45:00|1952.68|1942.48|1953.09|1942.89|1953.68|1943.48|1951.39|1941.19|622
1711612200000|2024-03-28 07:50:00|1953.07|1942.87|1953.97|1943.77|1954.27|1944.07|1951.16|1940.96|695
1711612500000|2024-03-28 07:55:00|1953.96|1943.76|1958.44|1948.24|1959.75|1949.55|1953.91|1943.71|506
1711612800000|2024-03-28 08:00:00|1958.46|1948.26|1955.81|1945.61|1958.46|1948.26|1954.87|1944.67|531
1711613100000|2024-03-28 08:05:00|1955.79|1945.59|1956.72|1946.52|1958.52|1948.32|1955.79|1945.59|623
1711613400000|2024-03-28 08:10:00|1956.66|1946.46|1954.79|1944.59|1957.31|1947.11|1953.78|1943.58|694
1711613700000|2024-03-28 08:15:00|1954.76|1944.56|1953.93|1943.73|1955.83|1945.63|1951.92|1941.72|726
1711614000000|2024-03-28 08:20:00|1953.96|1943.76|1954.9|1944.7|1955.72|1945.52|1953.85|1943.65|489
1711614300000|2024-03-28 08:25:00|1954.88|1944.68|1952.23|1942.03|1955.13|1944.93|1952.04|1941.84|573
1711614600000|2024-03-28 08:30:00|1952.24|1942.04|1953.61|1943.41|1953.9|1943.7|1951.24|1941.04|700
1711614900000|2024-03-28 08:35:00|1953.58|1943.38|1952.38|1942.18|1953.61|1943.41|1951.3|1941.1|623
1711615200000|2024-03-28 08:40:00|1952.34|1942.14|1954.18|1943.98|1955.3|1945.1|1952.12|1941.92|558
1711615500000|2024-03-28 08:45:00|1954.15|1943.95|1954.45|1944.25|1956.7|1946.5|1952.7|1942.5|694
1711615800000|2024-03-28 08:50:00|1954.35|1944.15|1950.15|1939.95|1957.26|1947.06|1950.07|1939.87|743
1711616100000|2024-03-28 08:55:00|1950.14|1939.94|1950.31|1940.11|1952.36|1942.16|1949.2|1939|680
1711616400000|2024-03-28 09:00:00|1950.3|1940.1|1952.53|1942.33|1953.25|1943.05|1948.97|1938.77|649
1711616700000|2024-03-28 09:05:00|1952.49|1942.29|1954.75|1944.55|1956.87|1946.67|1952.49|1942.29|553
1711617000000|2024-03-28 09:10:00|1954.7|1944.5|1975.4|1965.2|1984.2|1974|1952.78|1942.58|606
1711617300000|2024-03-28 09:15:00|1975.41|1965.21|1980.5|1970.3|1985.85|1975.65|1973.21|1963.01|864
1711617600000|2024-03-28 09:20:00|1980.75|1970.55|1972.8|1962.6|1981.01|1970.81|1970.87|1960.67|690
1711617900000|2024-03-28 09:25:00|1972.67|1962.47|1976.84|1966.64|1979.16|1968.96|1972.47|1962.27|629
1711618200000|2024-03-28 09:30:00|1976.88|1966.68|1975.68|1965.48|1978.49|1968.29|1972.78|1962.58|686
1711618500000|2024-03-28 09:35:00|1975.65|1965.45|1971.07|1960.87|1976.67|1966.47|1970.42|1960.22|799
1711618800000|2024-03-28 09:40:00|1971.08|1960.88|1972.33|1962.13|1973.67|1963.47|1970.35|1960.15|584
1711619100000|2024-03-28 09:45:00|1972.23|1962.03|1978.53|1968.33|1980.75|1970.55|1971.17|1960.97|686
1711619400000|2024-03-28 09:50:00|1978.48|1968.28|1977.07|1966.87|1982.05|1971.85|1975.55|1965.35|777
1711619700000|2024-03-28 09:55:00|1977.11|1966.91|1978.17|1967.97|1979.19|1968.99|1975.47|1965.27|725
1711620000000|2024-03-28 10:00:00|1978.07|1967.87|1978.39|1968.19|1981.72|1971.52|1976.51|1966.31|693
1711620300000|2024-03-28 10:05:00|1978.4|1968.2|1976.56|1966.36|1980.07|1969.87|1975.57|1965.37|726
1711620600000|2024-03-28 10:10:00|1976.55|1966.35|1971.89|1961.69|1976.55|1966.35|1971.87|1961.67|586
1711620900000|2024-03-28 10:15:00|1971.92|1961.72|1967.15|1956.95|1972.14|1961.94|1966.92|1956.72|732
1711621200000|2024-03-28 10:20:00|1967.16|1956.96|1965.29|1955.09|1967.76|1957.56|1964.95|1954.75|626
1711621500000|2024-03-28 10:25:00|1965.61|1955.41|1964.62|1954.42|1966.47|1956.27|1963.62|1953.42|588
1711621800000|2024-03-28 10:30:00|1964.56|1954.36|1967.8|1957.6|1967.87|1957.67|1963.7|1953.5|572
1711622100000|2024-03-28 10:35:00|1967.75|1957.55|1963.71|1953.51|1967.77|1957.57|1963.29|1953.09|509
1711622400000|2024-03-28 10:40:00|1963.7|1953.5|1963.95|1953.75|1965.98|1955.78|1963.16|1952.96|593
1711622700000|2024-03-28 10:45:00|1963.94|1953.74|1960.45|1950.25|1965.85|1955.65|1960.15|1949.95|752
1711623000000|2024-03-28 10:50:00|1960.5|1950.3|1961.74|1951.54|1962.17|1951.97|1958.37|1948.17|474
1711623300000|2024-03-28 10:55:00|1961.89|1951.69|1962.91|1952.71|1963.61|1953.41|1960.9|1950.7|759
1711623600000|2024-03-28 11:00:00|1962.75|1952.55|1966.38|1956.18|1966.91|1956.71|1962.44|1952.24|793
1711623900000|2024-03-28 11:05:00|1966.39|1956.19|1965.31|1955.11|1966.87|1956.67|1958.29|1948.09|924
1711624200000|2024-03-28 11:10:00|1965.32|1955.12|1961.62|1951.42|1967.75|1957.55|1959.94|1949.74|719
1711624500000|2024-03-28 11:15:00|1961.67|1951.47|1968.73|1958.53|1968.77|1958.57|1959.49|1949.29|640
1711624800000|2024-03-28 11:20:00|1968.77|1958.57|1968.66|1958.46|1970.13|1959.93|1966.94|1956.74|569
1711625100000|2024-03-28 11:25:00|1968.68|1958.48|1966|1955.8|1968.74|1958.54|1965.08|1954.88|628
1711625400000|2024-03-28 11:30:00|1966.02|1955.82|1967.37|1957.17|1968.12|1957.92|1964.4|1954.2|547
1711625700000|2024-03-28 11:35:00|1967.38|1957.18|1960.33|1950.13|1967.41|1957.21|1959.99|1949.79|673
1711626000000|2024-03-28 11:40:00|1960.31|1950.11|1956.99|1946.79|1960.32|1950.12|1955.14|1944.94|562
1711626300000|2024-03-28 11:45:00|1956.39|1946.19|1959.43|1949.23|1962.55|1952.35|1955.2|1945|406
1711626600000|2024-03-28 11:50:00|1959.29|1949.09|1957.29|1947.09|1959.66|1949.46|1954.58|1944.38|631
1711626900000|2024-03-28 11:55:00|1957.33|1947.13|1964.22|1954.02|1967.55|1957.35|1957.25|1947.05|521
1711627200000|2024-03-28 12:00:00|1964.26|1954.06|1969.08|1958.88|1971.1|1960.9|1963.16|1952.96|777
1711627500000|2024-03-28 12:05:00|1969.13|1958.93|1958.27|1948.07|1969.13|1958.93|1957.62|1947.42|853
1711627800000|2024-03-28 12:10:00|1958.23|1948.03|1962|1951.8|1963.22|1953.02|1957.47|1947.27|758
1711628100000|2024-03-28 12:15:00|1962.19|1951.99|1960.52|1950.32|1963.3|1953.1|1957.18|1946.98|864
1711628400000|2024-03-28 12:20:00|1960.51|1950.31|1961.37|1951.17|1964.85|1954.65|1958.43|1948.23|775
1711628700000|2024-03-28 12:25:00|1961.39|1951.19|1960.9|1950.7|1961.97|1951.77|1957.6|1947.4|671
1711629000000|2024-03-28 12:30:00|1960.95|1950.75|1953.2|1943|1962.98|1952.78|1952.6|1942.4|865
1711629300000|2024-03-28 12:35:00|1953.12|1942.92|1953.43|1943.23|1956.45|1946.25|1950.8|1940.6|810
1711629600000|2024-03-28 12:40:00|1953.28|1943.08|1940.3|1930.1|1955.45|1945.25|1937.1|1926.9|805
1711629900000|2024-03-28 12:45:00|1940.35|1930.15|1936.56|1926.36|1941.8|1931.6|1933.39|1923.19|804
1711630200000|2024-03-28 12:50:00|1936.59|1926.39|1932.07|1921.87|1937.79|1927.59|1928.57|1918.37|790
1711630500000|2024-03-28 12:55:00|1932.03|1921.83|1941.95|1931.75|1942|1931.8|1930.9|1920.7|717
1711630800000|2024-03-28 13:00:00|1941.87|1931.67|1940.27|1930.07|1943.7|1933.5|1937.85|1927.65|679
1711631100000|2024-03-28 13:05:00|1940.12|1929.92|1937.02|1926.82|1940.91|1930.71|1931.7|1921.5|802
1711631400000|2024-03-28 13:10:00|1936.91|1926.71|1933.8|1923.6|1937.15|1926.95|1931.8|1921.6|723
1711631700000|2024-03-28 13:15:00|1933.81|1923.61|1931.5|1921.3|1935.05|1924.85|1924.65|1914.45|832
1711632000000|2024-03-28 13:20:00|1931.45|1921.25|1934.97|1924.77|1938.28|1928.08|1931.45|1921.25|661
1711632300000|2024-03-28 13:25:00|1934.94|1924.74|1938.3|1928.1|1941.08|1930.88|1931.9|1921.7|789
1711632600000|2024-03-28 13:30:00|1938.25|1928.05|1942.45|1932.25|1944.03|1933.83|1931.64|1921.44|1011
1711632900000|2024-03-28 13:35:00|1942.3|1932.1|1931.79|1921.59|1945.35|1935.15|1930.71|1920.51|1018
1711633200000|2024-03-28 13:40:00|1932.25|1922.05|1938.19|1927.99|1938.7|1928.5|1931.31|1921.11|784
1711633500000|2024-03-28 13:45:00|1938.65|1928.45|1935.48|1925.28|1939.55|1929.35|1934.1|1923.9|895
1711633800000|2024-03-28 13:50:00|1935.47|1925.27|1930.79|1920.59|1937.2|1927|1929.67|1919.47|828
1711634100000|2024-03-28 13:55:00|1930.82|1920.62|1931.79|1921.59|1933.88|1923.68|1929.28|1919.08|812
1711634400000|2024-03-28 14:00:00|1931.63|1921.43|1932.33|1922.13|1934.35|1924.15|1928.4|1918.2|975
1711634700000|2024-03-28 14:05:00|1932.42|1922.22|1934.55|1924.35|1937.3|1927.1|1932.26|1922.06|726
1711635000000|2024-03-28 14:10:00|1934.54|1924.34|1923.44|1913.24|1934.9|1924.7|1923.1|1912.9|839
1711635300000|2024-03-28 14:15:00|1923.45|1913.25|1928.31|1918.11|1928.32|1918.12|1921.59|1911.39|901
1711635600000|2024-03-28 14:20:00|1928.14|1917.94|1931.41|1921.21|1932.12|1921.92|1926.57|1916.37|867
1711635900000|2024-03-28 14:25:00|1931.51|1921.31|1935.75|1925.55|1936.36|1926.16|1928.75|1918.55|795
1711636200000|2024-03-28 14:30:00|1935.79|1925.59|1942.24|1932.04|1942.4|1932.2|1935.54|1925.34|794
1711636500000|2024-03-28 14:35:00|1942.38|1932.18|1944.09|1933.89|1945.38|1935.18|1942.38|1932.18|690
1711636800000|2024-03-28 14:40:00|1944.06|1933.86|1941.45|1931.25|1944.79|1934.59|1937.43|1927.23|899
1711637100000|2024-03-28 14:45:00|1941.36|1931.16|1943.39|1933.19|1944.9|1934.7|1941.28|1931.08|746
1711637400000|2024-03-28 14:50:00|1943.44|1933.24|1942.89|1932.69|1946.59|1936.39|1942.31|1932.11|832
1711637700000|2024-03-28 14:55:00|1942.79|1932.59|1945.01|1934.81|1945.23|1935.03|1942.39|1932.19|787
1711638000000|2024-03-28 15:00:00|1945.17|1934.97|1942.4|1932.2|1946.11|1935.91|1942.25|1932.05|735
1711638300000|2024-03-28 15:05:00|1942.36|1932.16|1937.39|1927.19|1942.36|1932.16|1937.38|1927.18|863
1711638600000|2024-03-28 15:10:00|1937.4|1927.2|1932.81|1922.61|1938.92|1928.72|1931.08|1920.88|850
1711638900000|2024-03-28 15:15:00|1932.76|1922.56|1930.13|1919.93|1933.06|1922.86|1928.45|1918.25|701
1711639200000|2024-03-28 15:20:00|1930.1|1919.9|1933.07|1922.87|1934.83|1924.63|1929.91|1919.71|614
1711639500000|2024-03-28 15:25:00|1933.1|1922.9|1926.86|1916.66|1933.1|1922.9|1925.86|1915.66|756
1711639800000|2024-03-28 15:30:00|1926.88|1916.68|1929.84|1919.64|1929.91|1919.71|1926.62|1916.42|765
1711640100000|2024-03-28 15:35:00|1929.86|1919.66|1931.28|1921.08|1932.6|1922.4|1928.97|1918.77|684
1711640400000|2024-03-28 15:40:00|1931.21|1921.01|1934.21|1924.01|1934.37|1924.17|1929.05|1918.85|604
1711640700000|2024-03-28 15:45:00|1934.23|1924.03|1937.51|1927.31|1937.9|1927.7|1933.71|1923.51|491
1711641000000|2024-03-28 15:50:00|1937.5|1927.3|1939.33|1929.13|1939.68|1929.48|1936.79|1926.59|409
1711641300000|2024-03-28 15:55:00|1939.34|1929.14|1938.64|1928.44|1940.61|1930.41|1938.28|1928.08|428
1711641600000|2024-03-28 16:00:00|1939.17|1928.97|1939.88|1929.68|1942.01|1931.81|1937.8|1927.6|625
1711641900000|2024-03-28 16:05:00|1939.9|1929.7|1937.86|1927.66|1940.27|1930.07|1934.24|1924.04|613
1711642200000|2024-03-28 16:10:00|1937.72|1927.52|1935.04|1924.84|1940.07|1929.87|1933.33|1923.13|533
1711642500000|2024-03-28 16:15:00|1935.1|1924.9|1930.11|1919.91|1937.3|1927.1|1930.11|1919.91|550
1711642800000|2024-03-28 16:20:00|1930.07|1919.87|1938.98|1928.78|1939.55|1929.35|1929.89|1919.69|617
1711643100000|2024-03-28 16:25:00|1938.91|1928.71|1940.75|1930.55|1943.41|1933.21|1938.14|1927.94|493
1711643400000|2024-03-28 16:30:00|1940.78|1930.58|1937.8|1927.6|1940.91|1930.71|1937.4|1927.2|534
1711643700000|2024-03-28 16:35:00|1937.78|1927.58|1936.53|1926.33|1938.25|1928.05|1933.87|1923.67|592
1711644000000|2024-03-28 16:40:00|1936.5|1926.3|1931.82|1921.62|1937.27|1927.07|1931.35|1921.15|649
1711644300000|2024-03-28 16:45:00|1931.86|1921.66|1934.74|1924.54|1935.12|1924.92|1931.65|1921.45|715
1711644600000|2024-03-28 16:50:00|1934.82|1924.62|1935.95|1925.75|1937.98|1927.78|1933.26|1923.06|801
1711644900000|2024-03-28 16:55:00|1935.92|1925.72|1936.42|1926.22|1936.59|1926.39|1929.89|1919.69|882
1711645200000|2024-03-28 17:00:00|1936.3|1926.1|1930.83|1920.63|1938.04|1927.84|1930.09|1919.89|767
1711645500000|2024-03-28 17:05:00|1930.85|1920.65|1932.07|1921.87|1934.24|1924.04|1930.43|1920.23|653
1711645800000|2024-03-28 17:10:00|1932.06|1921.86|1931.89|1921.69|1932.42|1922.22|1930.03|1919.83|519
1711646100000|2024-03-28 17:15:00|1931.61|1921.41|1930.88|1920.68|1932.2|1922|1929.93|1919.73|549
1711646400000|2024-03-28 17:20:00|1930.82|1920.62|1929.03|1918.83|1931.32|1921.12|1924.97|1914.77|517
1711646700000|2024-03-28 17:25:00|1929.05|1918.85|1930.17|1919.97|1930.3|1920.1|1928.01|1917.81|464
1711647000000|2024-03-28 17:30:00|1930.36|1920.16|1926.69|1916.49|1930.43|1920.23|1926.2|1916|579
1711647300000|2024-03-28 17:35:00|1926.66|1916.46|1926.86|1916.66|1928.4|1918.2|1926.14|1915.94|612
1711647600000|2024-03-28 17:40:00|1926.87|1916.67|1925.6|1915.4|1927.48|1917.28|1924.77|1914.57|463
1711647900000|2024-03-28 17:45:00|1925.62|1915.42|1926.06|1915.86|1927.53|1917.33|1924.9|1914.7|569
1711648200000|2024-03-28 17:50:00|1926.07|1915.87|1927.27|1917.07|1927.7|1917.5|1925.55|1915.35|523
1711648500000|2024-03-28 17:55:00|1927.24|1917.04|1924.49|1914.29|1927.4|1917.2|1924.33|1914.13|400
1711648800000|2024-03-28 18:00:00|1924.55|1914.35|1924.43|1914.23|1924.83|1914.63|1922.09|1911.89|462
1711649100000|2024-03-28 18:05:00|1924.49|1914.29|1926.78|1916.58|1926.87|1916.67|1924.49|1914.29|457
1711649400000|2024-03-28 18:10:00|1926.85|1916.65|1923.65|1913.45|1926.85|1916.65|1919.92|1909.72|626
1711649700000|2024-03-28 18:15:00|1923.69|1913.49|1926.44|1916.24|1927.26|1917.06|1923.64|1913.44|478
1711650000000|2024-03-28 18:20:00|1926.42|1916.22|1925.09|1914.89|1927.13|1916.93|1925.08|1914.88|500
1711650300000|2024-03-28 18:25:00|1925.1|1914.9|1925.97|1915.77|1926.9|1916.7|1924.01|1913.81|447
1711650600000|2024-03-28 18:30:00|1925.96|1915.76|1923.25|1913.05|1926.01|1915.81|1923.2|1913|542
1711650900000|2024-03-28 18:35:00|1923.22|1913.02|1922.78|1912.58|1923.54|1913.34|1921.7|1911.5|366
1711651200000|2024-03-28 18:40:00|1922.9|1912.7|1923.57|1913.37|1924|1913.8|1922.67|1912.47|446
1711651500000|2024-03-28 18:45:00|1923.54|1913.34|1919.96|1909.76|1923.76|1913.56|1919.68|1909.48|526
1711651800000|2024-03-28 18:50:00|1920.08|1909.88|1919.37|1909.17|1921.06|1910.86|1919.18|1908.98|384
1711652100000|2024-03-28 18:55:00|1919.42|1909.22|1922.8|1912.6|1922.9|1912.7|1919.42|1909.22|239
1711652400000|2024-03-28 19:00:00|1922.78|1912.58|1927.66|1917.46|1929.73|1919.53|1922.01|1911.81|664
1711652700000|2024-03-28 19:05:00|1927.5|1917.3|1928.24|1918.04|1929.44|1919.24|1926.97|1916.77|626
1711653000000|2024-03-28 19:10:00|1928.17|1917.97|1928.98|1918.78|1929.15|1918.95|1927.15|1916.95|369
1711653300000|2024-03-28 19:15:00|1928.96|1918.76|1929.45|1919.25|1929.54|1919.34|1928.07|1917.87|403
1711653600000|2024-03-28 19:20:00|1929.4|1919.2|1929.59|1919.39|1929.8|1919.6|1929|1918.8|398
1711653900000|2024-03-28 19:25:00|1929.62|1919.42|1929.67|1919.47|1929.75|1919.55|1929.1|1918.9|288
1711654200000|2024-03-28 19:30:00|1929.63|1919.43|1929.84|1919.64|1930|1919.8|1928.2|1918|294
1711654500000|2024-03-28 19:35:00|1930.02|1919.82|1928.02|1917.82|1930.25|1920.05|1927.6|1917.4|422
1711654800000|2024-03-28 19:40:00|1928.06|1917.86|1928.81|1918.61|1928.85|1918.65|1927.32|1917.12|272
1711655100000|2024-03-28 19:45:00|1928.83|1918.63|1929.68|1919.48|1929.85|1919.65|1927.55|1917.35|295
1711655400000|2024-03-28 19:50:00|1929.65|1919.45|1927.06|1916.86|1930|1919.8|1926.02|1915.82|374
1711655700000|2024-03-28 19:55:00|1927.35|1917.15|1926.05|1915.85|1928.1|1917.9|1926.05|1915.85|438
1711656000000|2024-03-28 20:00:00|1926|1915.8|1925.17|1914.97|1927.89|1917.69|1924.41|1914.21|499
1711656300000|2024-03-28 20:05:00|1925.3|1915.1|1922.08|1911.88|1925.36|1915.16|1921.35|1911.15|363
1711656600000|2024-03-28 20:10:00|1922.01|1911.81|1922.48|1912.28|1922.7|1912.5|1920.64|1910.44|278
1711656900000|2024-03-28 20:15:00|1922.66|1912.46|1920.86|1910.66|1923.6|1913.4|1920.66|1910.46|438
1711657200000|2024-03-28 20:20:00|1920.89|1910.69|1919.3|1909.1|1921.47|1911.27|1918.5|1908.3|392
1711657500000|2024-03-28 20:25:00|1919.45|1909.25|1917.92|1907.72|1919.7|1909.5|1917.55|1907.35|286
1711657800000|2024-03-28 20:30:00|1917.89|1907.69|1918.01|1907.81|1918.62|1908.42|1917.63|1907.43|287
1711658100000|2024-03-28 20:35:00|1917.99|1907.79|1918.81|1908.61|1919.2|1909|1917.94|1907.74|303
1711658400000|2024-03-28 20:40:00|1918.79|1908.59|1920.26|1910.06|1920.26|1910.06|1918.61|1908.41|333
1711658700000|2024-03-28 20:45:00|1920.29|1910.09|1919.3|1909.1|1920.55|1910.35|1917.65|1907.45|342
1711659000000|2024-03-28 20:50:00|1919.32|1909.12|1921.06|1910.86|1921.08|1910.88|1919.29|1909.09|273
1711659300000|2024-03-28 20:55:00|1921.05|1910.85|1922.55|1912.35|1922.56|1912.36|1921|1910.8|235
1711659600000|2024-03-28 21:00:00|1922.51|1912.31|1922.88|1912.68|1923.61|1913.41|1921.53|1911.33|275
1711659900000|2024-03-28 21:05:00|1922.93|1912.73|1924.16|1913.96|1925.49|1915.29|1922.75|1912.55|284
1711660200000|2024-03-28 21:10:00|1924.15|1913.95|1930.01|1919.81|1930.01|1919.81|1924.13|1913.93|235
1711660500000|2024-03-28 21:15:00|1930.02|1919.82|1928.59|1918.39|1930.64|1920.44|1926.03|1915.83|436
1711660800000|2024-03-28 21:20:00|1928.58|1918.38|1929.87|1919.67|1929.87|1919.67|1927.95|1917.75|227
1711661100000|2024-03-28 21:25:00|1929.88|1919.68|1931.98|1921.78|1931.99|1921.79|1929.21|1919.01|202
1711661400000|2024-03-28 21:30:00|1931.9|1921.7|1930.14|1919.94|1932.31|1922.11|1929.73|1919.53|300
1711661700000|2024-03-28 21:35:00|1930.24|1920.04|1931.09|1920.89|1931.32|1921.12|1930.08|1919.88|221
1711662000000|2024-03-28 21:40:00|1931.14|1920.94|1930.88|1920.68|1931.66|1921.46|1930.84|1920.64|278
1711662300000|2024-03-28 21:45:00|1930.91|1920.71|1928.03|1917.83|1930.91|1920.71|1928.03|1917.83|255
1711662600000|2024-03-28 21:50:00|1928.06|1917.86|1924.88|1914.68|1928.07|1917.87|1924.83|1914.63|345
1711662900000|2024-03-28 21:55:00|1924.9|1914.7|1920.93|1910.73|1924.93|1914.73|1920.93|1910.73|323
1711663200000|2024-03-28 22:00:00|1921.01|1910.81|1917|1906.8|1921.13|1910.93|1916.56|1906.36|362
1711663500000|2024-03-28 22:05:00|1916.95|1906.75|1914.6|1904.4|1918.15|1907.95|1914.6|1904.4|517
1711663800000|2024-03-28 22:10:00|1914.75|1904.55|1915.58|1905.38|1916.17|1905.97|1911.98|1901.78|691
1711664100000|2024-03-28 22:15:00|1915.61|1905.41|1913.03|1902.83|1919.07|1908.87|1912.23|1902.03|641
1711664400000|2024-03-28 22:20:00|1913.12|1902.92|1916.34|1906.14|1916.54|1906.34|1911.6|1901.4|587
1711664700000|2024-03-28 22:25:00|1916.31|1906.11|1919.17|1908.97|1919.17|1908.97|1915.93|1905.73|427
1711665000000|2024-03-28 22:30:00|1918.65|1908.45|1919.16|1908.96|1919.47|1909.27|1917.02|1906.82|523
1711665300000|2024-03-28 22:35:00|1919.18|1908.98|1919.38|1909.18|1920.6|1910.4|1918.66|1908.46|420
1711665600000|2024-03-28 22:40:00|1919.36|1909.16|1924.72|1914.52|1924.74|1914.54|1919.14|1908.94|392
1711665900000|2024-03-28 22:45:00|1924.65|1914.45|1924.92|1914.72|1925.23|1915.03|1921.84|1911.64|537
1711666200000|2024-03-28 22:50:00|1925|1914.8|1928.79|1918.59|1928.84|1918.64|1925|1914.8|404
1711666500000|2024-03-28 22:55:00|1928.76|1918.56|1926.91|1916.71|1928.85|1918.65|1926.23|1916.03|543
1711666800000|2024-03-28 23:00:00|1926.89|1916.69|1924.66|1914.46|1926.93|1916.73|1924.13|1913.93|635
1711667100000|2024-03-28 23:05:00|1924.65|1914.45|1926.15|1915.95|1926.35|1916.15|1922.83|1912.63|462
1711667400000|2024-03-28 23:10:00|1926.16|1915.96|1928.64|1918.44|1928.66|1918.46|1925.93|1915.73|632
1711667700000|2024-03-28 23:15:00|1928.68|1918.48|1928.37|1918.17|1928.76|1918.56|1925.98|1915.78|742
1711668000000|2024-03-28 23:20:00|1928.27|1918.07|1929.37|1919.17|1929.9|1919.7|1928.2|1918|530
1711668300000|2024-03-28 23:25:00|1929.4|1919.2|1929.25|1919.05|1930.33|1920.13|1928.19|1917.99|556
1711668600000|2024-03-28 23:30:00|1929.28|1919.08|1926.32|1916.12|1929.29|1919.09|1925.43|1915.23|520
1711668900000|2024-03-28 23:35:00|1926.34|1916.14|1924.93|1914.73|1927.51|1917.31|1924.9|1914.7|561
1711669200000|2024-03-28 23:40:00|1924.9|1914.7|1922.96|1912.76|1925.31|1915.11|1922.19|1911.99|540
1711669500000|2024-03-28 23:45:00|1922.93|1912.73|1922.77|1912.57|1924.78|1914.58|1921.94|1911.74|650
1711669800000|2024-03-28 23:50:00|1922.8|1912.6|1918.85|1908.65|1922.92|1912.72|1918.76|1908.56|571
1711670100000|2024-03-28 23:55:00|1918.87|1908.67|1920.22|1910.02|1920.97|1910.77|1918.84|1908.64|582
1711670400000|2024-03-29 00:00:00|1920.23|1910.03|1916.61|1906.41|1920.28|1910.08|1916.03|1905.83|655
1711670700000|2024-03-29 00:05:00|1916.53|1906.33|1916.38|1906.18|1919.38|1909.18|1916.03|1905.83|588
1711671000000|2024-03-29 00:10:00|1916.33|1906.13|1915.12|1904.92|1916.69|1906.49|1914.61|1904.41|561
1711671300000|2024-03-29 00:15:00|1915.1|1904.9|1915.53|1905.33|1918.74|1908.54|1914.52|1904.32|776
1711671600000|2024-03-29 00:20:00|1915.48|1905.28|1918.29|1908.09|1918.4|1908.2|1914.06|1903.86|569
1711671900000|2024-03-29 00:25:00|1918.3|1908.1|1917.56|1907.36|1919.46|1909.26|1915.66|1905.46|513
1711672200000|2024-03-29 00:30:00|1917.62|1907.42|1916.17|1905.97|1919.26|1909.06|1915.06|1904.86|687
1711672500000|2024-03-29 00:35:00|1916.16|1905.96|1910.85|1900.65|1916.7|1906.5|1910.7|1900.5|552
1711672800000|2024-03-29 00:40:00|1910.7|1900.5|1913.48|1903.28|1914.1|1903.9|1910.7|1900.5|519
1711673100000|2024-03-29 00:45:00|1913.47|1903.27|1913.53|1903.33|1916.55|1906.35|1911.75|1901.55|585
1711673400000|2024-03-29 00:50:00|1913.52|1903.32|1914.81|1904.61|1914.81|1904.61|1912.1|1901.9|653
1711673700000|2024-03-29 00:55:00|1914.76|1904.56|1918.58|1908.38|1919.07|1908.87|1914.73|1904.53|550
1711674000000|2024-03-29 01:00:00|1918.64|1908.44|1915.91|1905.71|1919.07|1908.87|1915.91|1905.71|609
1711674300000|2024-03-29 01:05:00|1916.21|1906.01|1921.55|1911.35|1921.71|1911.51|1916.21|1906.01|660
1711674600000|2024-03-29 01:10:00|1921.53|1911.33|1925.72|1915.52|1925.74|1915.54|1921.43|1911.23|564
1711674900000|2024-03-29 01:15:00|1925.66|1915.46|1921.49|1911.29|1926.15|1915.95|1919.43|1909.23|781
1711675200000|2024-03-29 01:20:00|1921.59|1911.39|1923.25|1913.05|1923.35|1913.15|1919.6|1909.4|703
1711675500000|2024-03-29 01:25:00|1923.26|1913.06|1923.89|1913.69|1924.1|1913.9|1920.93|1910.73|460
1711675800000|2024-03-29 01:30:00|1923.91|1913.71|1920.56|1910.36|1924.11|1913.91|1919.08|1908.88|670
1711676100000|2024-03-29 01:35:00|1920.55|1910.35|1923.2|1913|1923.37|1913.17|1918.8|1908.6|576
1711676400000|2024-03-29 01:40:00|1923.03|1912.83|1922.02|1911.82|1923.85|1913.65|1920.64|1910.44|543
1711676700000|2024-03-29 01:45:00|1922|1911.8|1917|1906.8|1922.02|1911.82|1916.57|1906.37|726
1711677000000|2024-03-29 01:50:00|1916.98|1906.78|1913.58|1903.38|1917.21|1907.01|1913.41|1903.21|541
1711677300000|2024-03-29 01:55:00|1913|1902.8|1913.71|1903.51|1914.36|1904.16|1910.7|1900.5|611
1711677600000|2024-03-29 02:00:00|1913.74|1903.54|1908.7|1898.5|1914|1903.8|1908.23|1898.03|543
1711677900000|2024-03-29 02:05:00|1908.65|1898.45|1901.03|1890.83|1909.43|1899.23|1901.01|1890.81|766
1711678200000|2024-03-29 02:10:00|1901.04|1890.84|1900.68|1890.48|1901.2|1891|1897.75|1887.55|791
1711678500000|2024-03-29 02:15:00|1900.36|1890.16|1897.97|1887.77|1901.32|1891.12|1897.22|1887.02|799
1711678800000|2024-03-29 02:20:00|1897.99|1887.79|1900.32|1890.12|1902.48|1892.28|1897.62|1887.42|785
1711679100000|2024-03-29 02:25:00|1900.15|1889.95|1895.14|1884.94|1900.58|1890.38|1894.22|1884.02|578
1711679400000|2024-03-29 02:30:00|1895.17|1884.97|1898.5|1888.3|1900.47|1890.27|1894.94|1884.74|564
1711679700000|2024-03-29 02:35:00|1898.48|1888.28|1899.96|1889.76|1900.74|1890.54|1897.89|1887.69|579
1711680000000|2024-03-29 02:40:00|1899.99|1889.79|1898.32|1888.12|1900.08|1889.88|1896.71|1886.51|650
1711680300000|2024-03-29 02:45:00|1898.31|1888.11|1896.94|1886.74|1899.16|1888.96|1894.78|1884.58|751
1711680600000|2024-03-29 02:50:00|1896.97|1886.77|1897.72|1887.52|1897.8|1887.6|1895.58|1885.38|644
1711680900000|2024-03-29 02:55:00|1897.65|1887.45|1900.85|1890.65|1900.92|1890.72|1897.65|1887.45|650
1711681200000|2024-03-29 03:00:00|1900.72|1890.52|1904.52|1894.32|1904.93|1894.73|1900.2|1890|477
1711681500000|2024-03-29 03:05:00|1904.57|1894.37|1906.4|1896.2|1907.1|1896.9|1904.12|1893.92|581
1711681800000|2024-03-29 03:10:00|1906.46|1896.26|1907.66|1897.46|1909.79|1899.59|1905.24|1895.04|643
1711682100000|2024-03-29 03:15:00|1907.76|1897.56|1904.29|1894.09|1909.43|1899.23|1903.77|1893.57|678
1711682400000|2024-03-29 03:20:00|1904.25|1894.05|1900.35|1890.15|1904.39|1894.19|1898.58|1888.38|776
1711682700000|2024-03-29 03:25:00|1900.37|1890.17|1901.05|1890.85|1901.3|1891.1|1898.12|1887.92|818
1711683000000|2024-03-29 03:30:00|1901.07|1890.87|1906.15|1895.95|1907.1|1896.9|1900.51|1890.31|787
1711683300000|2024-03-29 03:35:00|1906.14|1895.94|1901.71|1891.51|1906.23|1896.03|1901.22|1891.02|787
1711683600000|2024-03-29 03:40:00|1901.69|1891.49|1902.78|1892.58|1904.03|1893.83|1900.61|1890.41|768
1711683900000|2024-03-29 03:45:00|1902.77|1892.57|1905.44|1895.24|1907.06|1896.86|1902.67|1892.47|690
1711684200000|2024-03-29 03:50:00|1905.48|1895.28|1904.55|1894.35|1905.71|1895.51|1901.61|1891.41|598
1711684500000|2024-03-29 03:55:00|1904.56|1894.36|1905.89|1895.69|1906.38|1896.18|1904.24|1894.04|558
1711684800000|2024-03-29 04:00:00|1905.9|1895.7|1904.06|1893.86|1905.9|1895.7|1902.08|1891.88|778
1711685100000|2024-03-29 04:05:00|1904|1893.8|1901.42|1891.22|1905.28|1895.08|1900.41|1890.21|684
1711685400000|2024-03-29 04:10:00|1901.56|1891.36|1900.1|1889.9|1901.85|1891.65|1899.32|1889.12|547
1711685700000|2024-03-29 04:15:00|1900.06|1889.86|1903.75|1893.55|1903.85|1893.65|1899.32|1889.12|591
1711686000000|2024-03-29 04:20:00|1903.77|1893.57|1904.05|1893.85|1905.68|1895.48|1902.99|1892.79|589
1711686300000|2024-03-29 04:25:00|1904.15|1893.95|1913.76|1903.56|1913.88|1903.68|1903.63|1893.43|721
1711686600000|2024-03-29 04:30:00|1913.78|1903.58|1912.72|1902.52|1915.29|1905.09|1911.85|1901.65|834
1711686900000|2024-03-29 04:35:00|1912.69|1902.49|1911.44|1901.24|1913.19|1902.99|1911.26|1901.06|659
1711687200000|2024-03-29 04:40:00|1911.43|1901.23|1910.54|1900.34|1911.44|1901.24|1909.74|1899.54|497
1711687500000|2024-03-29 04:45:00|1910.57|1900.37|1907.03|1896.83|1911.15|1900.95|1906.55|1896.35|745
1711687800000|2024-03-29 04:50:00|1907.04|1896.84|1902.63|1892.43|1907.99|1897.79|1902.55|1892.35|708
1711688100000|2024-03-29 04:55:00|1902.62|1892.42|1902.16|1891.96|1902.84|1892.64|1899.28|1889.08|699
1711688400000|2024-03-29 05:00:00|1902.11|1891.91|1904.63|1894.43|1905.2|1895|1900.42|1890.22|664
1711688700000|2024-03-29 05:05:00|1904.64|1894.44|1907.47|1897.27|1907.52|1897.32|1903.19|1892.99|682
1711689000000|2024-03-29 05:10:00|1907.54|1897.34|1907.07|1896.87|1909|1898.8|1905.85|1895.65|669
1711689300000|2024-03-29 05:15:00|1907.06|1896.86|1903.25|1893.05|1907.18|1896.98|1903.07|1892.87|700
1711689600000|2024-03-29 05:20:00|1903.19|1892.99|1899.9|1889.7|1904.12|1893.92|1899.23|1889.03|784
1711689900000|2024-03-29 05:25:00|1899.95|1889.75|1904.78|1894.58|1905.04|1894.84|1898.53|1888.33|662
1711690200000|2024-03-29 05:30:00|1904.79|1894.59|1899.34|1889.14|1905.63|1895.43|1899.19|1888.99|763
1711690500000|2024-03-29 05:35:00|1899.35|1889.15|1896.97|1886.77|1900.44|1890.24|1896.19|1885.99|788
1711690800000|2024-03-29 05:40:00|1896.99|1886.79|1897.31|1887.11|1897.68|1887.48|1896.06|1885.86|490
1711691100000|2024-03-29 05:45:00|1897.36|1887.16|1899.22|1889.02|1902.63|1892.43|1897.31|1887.11|587
1711691400000|2024-03-29 05:50:00|1899.21|1889.01|1904.31|1894.11|1905.33|1895.13|1896.9|1886.7|651
1711691700000|2024-03-29 05:55:00|1904.32|1894.12|1905.49|1895.29|1907.1|1896.9|1904.32|1894.12|401
1711692000000|2024-03-29 06:00:00|1905.54|1895.34|1906.2|1896|1907.15|1896.95|1904.95|1894.75|355
1711692300000|2024-03-29 06:05:00|1906.03|1895.83|1901.8|1891.6|1907.9|1897.7|1898.49|1888.29|852
1711692600000|2024-03-29 06:10:00|1901.88|1891.68|1906.97|1896.77|1907.06|1896.86|1900.19|1889.99|743
1711692900000|2024-03-29 06:15:00|1907.06|1896.86|1908.84|1898.64|1911.03|1900.83|1907.05|1896.85|708
1711693200000|2024-03-29 06:20:00|1908.95|1898.75|1908.28|1898.08|1908.95|1898.75|1906.66|1896.46|500
1711693500000|2024-03-29 06:25:00|1908.21|1898.01|1908.34|1898.14|1909.35|1899.15|1907.3|1897.1|375
1711693800000|2024-03-29 06:30:00|1908.37|1898.17|1911.23|1901.03|1912|1901.8|1906.66|1896.46|587
1711694100000|2024-03-29 06:35:00|1911.29|1901.09|1911.81|1901.61|1912.64|1902.44|1910.71|1900.51|531
1711694400000|2024-03-29 06:40:00|1911.79|1901.59|1912.12|1901.92|1912.66|1902.46|1911.23|1901.03|391
1711694700000|2024-03-29 06:45:00|1912.13|1901.93|1911.71|1901.51|1912.22|1902.02|1910.29|1900.09|411
1711695000000|2024-03-29 06:50:00|1911.72|1901.52|1911.59|1901.39|1912.16|1901.96|1910.95|1900.75|408
1711695300000|2024-03-29 06:55:00|1911.58|1901.38|1910|1899.8|1911.58|1901.38|1909.14|1898.94|591
1711695600000|2024-03-29 07:00:00|1909.67|1899.47|1911|1900.8|1911.3|1901.1|1907.31|1897.11|640
1711695900000|2024-03-29 07:05:00|1911.03|1900.83|1908.19|1897.99|1911.39|1901.19|1906.47|1896.27|599
1711696200000|2024-03-29 07:10:00|1908.18|1897.98|1904.42|1894.22|1908.4|1898.2|1903.87|1893.67|512
1711696500000|2024-03-29 07:15:00|1904.45|1894.25|1903.14|1892.94|1906.53|1896.33|1901.8|1891.6|588
1711696800000|2024-03-29 07:20:00|1903.17|1892.97|1902.05|1891.85|1903.2|1893|1901.15|1890.95|451
1711697100000|2024-03-29 07:25:00|1902.04|1891.84|1902.5|1892.3|1902.96|1892.76|1901.08|1890.88|570
1711697400000|2024-03-29 07:30:00|1902.51|1892.31|1895.37|1885.17|1902.86|1892.66|1895.16|1884.96|614
1711697700000|2024-03-29 07:35:00|1895.35|1885.15|1893.44|1883.24|1896.7|1886.5|1892.64|1882.44|711
1711698000000|2024-03-29 07:40:00|1893.48|1883.28|1892.41|1882.21|1893.48|1883.28|1884.93|1874.73|965
1711698300000|2024-03-29 07:45:00|1892.45|1882.25|1883.01|1872.81|1892.99|1882.79|1881.58|1871.38|998
1711698600000|2024-03-29 07:50:00|1882.98|1872.78|1880.76|1870.56|1883.85|1873.65|1876.12|1865.92|997
1711698900000|2024-03-29 07:55:00|1880.66|1870.46|1883.88|1873.68|1884.17|1873.97|1879.89|1869.69|906
1711699200000|2024-03-29 08:00:00|1883.84|1873.64|1890.57|1880.37|1890.76|1880.56|1882.42|1872.22|1020
1711699500000|2024-03-29 08:05:00|1890.52|1880.32|1890.26|1880.06|1892.45|1882.25|1889.06|1878.86|934
1711699800000|2024-03-29 08:10:00|1890.25|1880.05|1883.3|1873.1|1890.7|1880.5|1881.78|1871.58|951
1711700100000|2024-03-29 08:15:00|1882.95|1872.75|1885.54|1875.34|1887.82|1877.62|1882.38|1872.18|912
1711700400000|2024-03-29 08:20:00|1885.53|1875.33|1885.08|1874.88|1886.01|1875.81|1883.27|1873.07|784
1711700700000|2024-03-29 08:25:00|1885.07|1874.87|1886.77|1876.57|1886.9|1876.7|1884.08|1873.88|620
1711701000000|2024-03-29 08:30:00|1886.76|1876.56|1889.55|1879.35|1889.63|1879.43|1886.09|1875.89|465
1711701300000|2024-03-29 08:35:00|1889.6|1879.4|1894.16|1883.96|1894.17|1883.97|1889.45|1879.25|573
1711701600000|2024-03-29 08:40:00|1894.14|1883.94|1893.71|1883.51|1894.6|1884.4|1892.04|1881.84|567
1711701900000|2024-03-29 08:45:00|1893.7|1883.5|1894.71|1884.51|1894.73|1884.53|1892.05|1881.85|713
1711702200000|2024-03-29 08:50:00|1894.67|1884.47|1895.87|1885.67|1897.63|1887.43|1894.51|1884.31|635
1711702500000|2024-03-29 08:55:00|1895.9|1885.7|1893.18|1882.98|1896.18|1885.98|1892.5|1882.3|707
1711702800000|2024-03-29 09:00:00|1893.21|1883.01|1894.02|1883.82|1895.23|1885.03|1892.81|1882.61|597
1711703100000|2024-03-29 09:05:00|1894.03|1883.83|1894.11|1883.91|1897.02|1886.82|1893.6|1883.4|532
1711703400000|2024-03-29 09:10:00|1894.09|1883.89|1892.96|1882.76|1894.84|1884.64|1892.08|1881.88|400
1711703700000|2024-03-29 09:15:00|1892.98|1882.78|1888.93|1878.73|1892.98|1882.78|1888.87|1878.67|553
1711704000000|2024-03-29 09:20:00|1888.89|1878.69|1892.67|1882.47|1892.78|1882.58|1888.87|1878.67|383
1711704300000|2024-03-29 09:25:00|1892.63|1882.43|1892.62|1882.42|1893.47|1883.27|1892.21|1882.01|394
1711704600000|2024-03-29 09:30:00|1892.61|1882.41|1886.83|1876.63|1892.78|1882.58|1886.83|1876.63|571
1711704900000|2024-03-29 09:35:00|1886.81|1876.61|1885.93|1875.73|1889.57|1879.37|1885.61|1875.41|829
1711705200000|2024-03-29 09:40:00|1885.94|1875.74|1885.43|1875.23|1886.83|1876.63|1883.76|1873.56|790
1711705500000|2024-03-29 09:45:00|1885.39|1875.19|1889.58|1879.38|1890.4|1880.2|1884.6|1874.4|737
1711705800000|2024-03-29 09:50:00|1889.61|1879.41|1888.69|1878.49|1890.35|1880.15|1887.23|1877.03|629
1711706100000|2024-03-29 09:55:00|1888.65|1878.45|1889.69|1879.49|1890.24|1880.04|1888.28|1878.08|596
1711706400000|2024-03-29 10:00:00|1889.64|1879.44|1885.28|1875.08|1890.47|1880.27|1884.63|1874.43|660
1711706700000|2024-03-29 10:05:00|1885.33|1875.13|1887.08|1876.88|1888.31|1878.11|1881.5|1871.3|719
1711707000000|2024-03-29 10:10:00|1887|1876.8|1893.55|1883.35|1893.75|1883.55|1886.96|1876.76|623
1711707300000|2024-03-29 10:15:00|1893.58|1883.38|1887.87|1877.67|1894.45|1884.25|1887.05|1876.85|674
1711707600000|2024-03-29 10:20:00|1887.9|1877.7|1888.33|1878.13|1891.1|1880.9|1887.3|1877.1|569
1711707900000|2024-03-29 10:25:00|1888.23|1878.03|1889.29|1879.09|1890.2|1880|1887.01|1876.81|637
1711708200000|2024-03-29 10:30:00|1889.29|1879.09|1887.05|1876.85|1890|1879.8|1886.95|1876.75|576
1711708500000|2024-03-29 10:35:00|1887.1|1876.9|1888.13|1877.93|1890.21|1880.01|1886.9|1876.7|670
1711708800000|2024-03-29 10:40:00|1888.21|1878.01|1885.45|1875.25|1888.51|1878.31|1885.45|1875.25|388
1711709100000|2024-03-29 10:45:00|1885.05|1874.85|1887.15|1876.95|1888.26|1878.06|1883.95|1873.75|555
1711709400000|2024-03-29 10:50:00|1887.25|1877.05|1891.84|1881.64|1892.25|1882.05|1887.2|1877|716
1711709700000|2024-03-29 10:55:00|1891.74|1881.54|1895|1884.8|1895|1884.8|1891.5|1881.3|613
1711710000000|2024-03-29 11:00:00|1894.92|1884.72|1896.02|1885.82|1897.35|1887.15|1894.6|1884.4|755
1711710300000|2024-03-29 11:05:00|1896.01|1885.81|1899.49|1889.29|1899.56|1889.36|1893.86|1883.66|661
1711710600000|2024-03-29 11:10:00|1899.32|1889.12|1899.35|1889.15|1900.27|1890.07|1898.52|1888.32|469
1711710900000|2024-03-29 11:15:00|1899.33|1889.13|1901.83|1891.63|1902.41|1892.21|1898.84|1888.64|530
1711711200000|2024-03-29 11:20:00|1901.74|1891.54|1903.64|1893.44|1905.83|1895.63|1901.48|1891.28|465
1711711500000|2024-03-29 11:25:00|1903.49|1893.29|1900.69|1890.49|1904.8|1894.6|1900.45|1890.25|485
1711711800000|2024-03-29 11:30:00|1900.75|1890.55|1904.19|1893.99|1904.87|1894.67|1897.97|1887.77|661
1711712100000|2024-03-29 11:35:00|1904.13|1893.93|1903.62|1893.42|1904.9|1894.7|1902.18|1891.98|422
1711712400000|2024-03-29 11:40:00|1903.63|1893.43|1898.32|1888.12|1903.63|1893.43|1898.12|1887.92|636
1711712700000|2024-03-29 11:45:00|1898.3|1888.1|1898.92|1888.72|1899.35|1889.15|1895.66|1885.46|678
1711713000000|2024-03-29 11:50:00|1898.9|1888.7|1900.44|1890.24|1901.36|1891.16|1897.8|1887.6|576
1711713300000|2024-03-29 11:55:00|1900.43|1890.23|1901.26|1891.06|1902.79|1892.59|1899.7|1889.5|516
1711713600000|2024-03-29 12:00:00|1901.24|1891.04|1903.05|1892.85|1905.36|1895.16|1901.22|1891.02|564
1711713900000|2024-03-29 12:05:00|1903.12|1892.92|1896.83|1886.63|1904.25|1894.05|1896.83|1886.63|699
1711714200000|2024-03-29 12:10:00|1896.87|1886.67|1898.28|1888.08|1898.29|1888.09|1895.4|1885.2|745
1711714500000|2024-03-29 12:15:00|1898.27|1888.07|1900.85|1890.65|1902.86|1892.66|1892.92|1882.72|922
1711714800000|2024-03-29 12:20:00|1900.9|1890.7|1904.9|1894.7|1905.59|1895.39|1900.84|1890.64|702
1711715100000|2024-03-29 12:25:00|1904.89|1894.69|1900.34|1890.14|1904.93|1894.73|1900.32|1890.12|720
1711715400000|2024-03-29 12:30:00|1900.35|1890.15|1906.17|1895.97|1906.55|1896.35|1899.34|1889.14|764
1711715700000|2024-03-29 12:35:00|1906.15|1895.95|1907.74|1897.54|1908.8|1898.6|1905.11|1894.91|638
1711716000000|2024-03-29 12:40:00|1907.72|1897.52|1904.64|1894.44|1907.92|1897.72|1903.7|1893.5|694
1711716300000|2024-03-29 12:45:00|1904.71|1894.51|1907.83|1897.63|1908.68|1898.48|1902.05|1891.85|733
1711716600000|2024-03-29 12:50:00|1907.85|1897.65|1906.24|1896.04|1908.11|1897.91|1904.66|1894.46|694
1711716900000|2024-03-29 12:55:00|1906.23|1896.03|1902.83|1892.63|1906.71|1896.51|1902.81|1892.61|660
1711717200000|2024-03-29 13:00:00|1902.86|1892.66|1901.45|1891.25|1906.54|1896.34|1901.44|1891.24|683
1711717500000|2024-03-29 13:05:00|1901.42|1891.22|1899.86|1889.66|1901.44|1891.24|1897.63|1887.43|817
1711717800000|2024-03-29 13:10:00|1899.84|1889.64|1895.13|1884.93|1900.88|1890.68|1894.82|1884.62|718
1711718100000|2024-03-29 13:15:00|1895.14|1884.94|1902.2|1892|1903.03|1892.83|1895.13|1884.93|734
1711718400000|2024-03-29 13:20:00|1902.18|1891.98|1904.65|1894.45|1906.08|1895.88|1902.14|1891.94|478
1711718700000|2024-03-29 13:25:00|1904.7|1894.5|1901.92|1891.72|1905.05|1894.85|1900.95|1890.75|585
1711719000000|2024-03-29 13:30:00|1901.95|1891.75|1910.53|1900.33|1910.53|1900.33|1901.4|1891.2|681
1711719300000|2024-03-29 13:35:00|1910.44|1900.24|1914.98|1904.78|1915.42|1905.22|1910.14|1899.94|718
1711719600000|2024-03-29 13:40:00|1915|1904.8|1915.05|1904.85|1921.66|1911.46|1913.94|1903.74|728
1711719900000|2024-03-29 13:45:00|1915.34|1905.14|1914.05|1903.85|1915.82|1905.62|1913.15|1902.95|537
1711720200000|2024-03-29 13:50:00|1914.03|1903.83|1919.75|1909.55|1919.82|1909.62|1909.88|1899.68|689
1711720500000|2024-03-29 13:55:00|1919.73|1909.53|1920.51|1910.31|1921.71|1911.51|1916.02|1905.82|801
1711720800000|2024-03-29 14:00:00|1920.39|1910.19|1920.62|1910.42|1921.56|1911.36|1917.79|1907.59|664
1711721100000|2024-03-29 14:05:00|1920.51|1910.31|1920.28|1910.08|1922.38|1912.18|1919.54|1909.34|720
1711721400000|2024-03-29 14:10:00|1920.3|1910.1|1922.27|1912.07|1924.38|1914.18|1915.66|1905.46|819
1711721700000|2024-03-29 14:15:00|1922.26|1912.06|1920.79|1910.59|1924.55|1914.35|1920.22|1910.02|812
1711722000000|2024-03-29 14:20:00|1920.65|1910.45|1919.57|1909.37|1921.19|1910.99|1917.93|1907.73|814
1711722300000|2024-03-29 14:25:00|1919.58|1909.38|1921.49|1911.29|1921.55|1911.35|1918.12|1907.92|661
1711722600000|2024-03-29 14:30:00|1921.52|1911.32|1919.72|1909.52|1922.82|1912.62|1919.25|1909.05|629
1711722900000|2024-03-29 14:35:00|1919.78|1909.58|1921.35|1911.15|1921.4|1911.2|1918.55|1908.35|746
1711723200000|2024-03-29 14:40:00|1921.3|1911.1|1922.51|1912.31|1922.97|1912.77|1919.43|1909.23|670
1711723500000|2024-03-29 14:45:00|1922.45|1912.25|1927.08|1916.88|1927.83|1917.63|1922.31|1912.11|430
1711723800000|2024-03-29 14:50:00|1927.06|1916.86|1927.29|1917.09|1928.35|1918.15|1924.4|1914.2|515
1711724100000|2024-03-29 14:55:00|1927.1|1916.9|1927.72|1917.52|1927.88|1917.68|1923.85|1913.65|598
1711724400000|2024-03-29 15:00:00|1927.75|1917.55|1932.92|1922.72|1933.1|1922.9|1922.15|1911.95|862
1711724700000|2024-03-29 15:05:00|1933.5|1923.3|1926.43|1916.23|1934.31|1924.11|1925.4|1915.2|806
1711725000000|2024-03-29 15:10:00|1926.47|1916.27|1924.4|1914.2|1928.54|1918.34|1924.26|1914.06|449
1711725300000|2024-03-29 15:15:00|1924.52|1914.32|1918.56|1908.36|1927.56|1917.36|1918.45|1908.25|881
1711725600000|2024-03-29 15:20:00|1918.55|1908.35|1914.59|1904.39|1920.57|1910.37|1914.19|1903.99|863
1711725900000|2024-03-29 15:25:00|1914.58|1904.38|1917.45|1907.25|1917.45|1907.25|1907.74|1897.54|889
1711726200000|2024-03-29 15:30:00|1917.55|1907.35|1909.24|1899.04|1917.7|1907.5|1905.19|1894.99|1013
1711726500000|2024-03-29 15:35:00|1909.19|1898.99|1894.24|1884.04|1909.87|1899.67|1889.38|1879.18|1054
1711726800000|2024-03-29 15:40:00|1894.25|1884.05|1893.21|1883.01|1894.57|1884.37|1884.25|1874.05|1140
1711727100000|2024-03-29 15:45:00|1893.4|1883.2|1904.6|1894.4|1905.49|1895.29|1890.89|1880.69|1038
1711727400000|2024-03-29 15:50:00|1904.59|1894.39|1903.24|1893.04|1907.93|1897.73|1900.5|1890.3|956
1711727700000|2024-03-29 15:55:00|1903.17|1892.97|1902.5|1892.3|1905.78|1895.58|1900.76|1890.56|987
1711728000000|2024-03-29 16:00:00|1902.71|1892.51|1900.28|1890.08|1906.01|1895.81|1899.05|1888.85|954
1711728300000|2024-03-29 16:05:00|1900.27|1890.07|1904.97|1894.77|1906.45|1896.25|1900.27|1890.07|767
1711728600000|2024-03-29 16:10:00|1905|1894.8|1905.33|1895.13|1905.95|1895.75|1903.57|1893.37|581
1711728900000|2024-03-29 16:15:00|1905.34|1895.14|1905.94|1895.74|1909.57|1899.37|1903.44|1893.24|527
1711729200000|2024-03-29 16:20:00|1905.99|1895.79|1901.01|1890.81|1907.96|1897.76|1899.53|1889.33|644
1711729500000|2024-03-29 16:25:00|1900.93|1890.73|1892.4|1882.2|1901.38|1891.18|1892.4|1882.2|544
1711729800000|2024-03-29 16:30:00|1892.31|1882.11|1888.95|1878.75|1896.88|1886.68|1888.87|1878.67|711
1711730100000|2024-03-29 16:35:00|1888.94|1878.74|1882.52|1872.32|1889.64|1879.44|1882.51|1872.31|739
1711730400000|2024-03-29 16:40:00|1882.59|1872.39|1885.41|1875.21|1887|1876.8|1880.95|1870.75|676
1711730700000|2024-03-29 16:45:00|1885.36|1875.16|1888.63|1878.43|1891|1880.8|1885.36|1875.16|748
1711731000000|2024-03-29 16:50:00|1888.58|1878.38|1883.86|1873.66|1888.63|1878.43|1882.73|1872.53|805
1711731300000|2024-03-29 16:55:00|1883.89|1873.69|1885.35|1875.15|1885.57|1875.37|1882.75|1872.55|749
1711731600000|2024-03-29 17:00:00|1885.39|1875.19|1888.73|1878.53|1890.13|1879.93|1882.65|1872.45|817
1711731900000|2024-03-29 17:05:00|1888.66|1878.46|1894.12|1883.92|1895.59|1885.39|1888.6|1878.4|745
1711732200000|2024-03-29 17:10:00|1894.1|1883.9|1890.6|1880.4|1894.65|1884.45|1890.31|1880.11|721
1711732500000|2024-03-29 17:15:00|1890.23|1880.03|1892.99|1882.79|1894.77|1884.57|1890.23|1880.03|714
1711732800000|2024-03-29 17:20:00|1892.98|1882.78|1890.7|1880.5|1894.06|1883.86|1890.59|1880.39|768
1711733100000|2024-03-29 17:25:00|1890.66|1880.46|1889.37|1879.17|1890.81|1880.61|1887.89|1877.69|739
1711733400000|2024-03-29 17:30:00|1889.26|1879.06|1887.64|1877.44|1893.71|1883.51|1887.38|1877.18|767
1711733700000|2024-03-29 17:35:00|1887.66|1877.46|1888.46|1878.26|1888.81|1878.61|1882.75|1872.55|712
1711734000000|2024-03-29 17:40:00|1888.45|1878.25|1888.2|1878|1891.11|1880.91|1888.1|1877.9|552
1711734300000|2024-03-29 17:45:00|1888.15|1877.95|1889.95|1879.75|1891.24|1881.04|1886.8|1876.6|703
1711734600000|2024-03-29 17:50:00|1889.73|1879.53|1883.05|1872.85|1890.77|1880.57|1880.6|1870.4|826
1711734900000|2024-03-29 17:55:00|1883.12|1872.92|1890.9|1880.7|1891.17|1880.97|1881.93|1871.73|724
1711735200000|2024-03-29 18:00:00|1890.87|1880.67|1888.56|1878.36|1893.8|1883.6|1888.18|1877.98|705
1711735500000|2024-03-29 18:05:00|1888.57|1878.37|1890.8|1880.6|1892.3|1882.1|1885.64|1875.44|807
1711735800000|2024-03-29 18:10:00|1890.75|1880.55|1892|1881.8|1892.66|1882.46|1888.8|1878.6|580
1711736100000|2024-03-29 18:15:00|1892.02|1881.82|1891.73|1881.53|1893.54|1883.34|1890.73|1880.53|637
1711736400000|2024-03-29 18:20:00|1891.72|1881.52|1887.65|1877.45|1892.01|1881.81|1887.4|1877.2|601
1711736700000|2024-03-29 18:25:00|1887.6|1877.4|1891.49|1881.29|1892.43|1882.23|1886.53|1876.33|567
1711737000000|2024-03-29 18:30:00|1891.53|1881.33|1893.84|1883.64|1893.91|1883.71|1889.84|1879.64|698
1711737300000|2024-03-29 18:35:00|1893.83|1883.63|1893.81|1883.61|1894.81|1884.61|1891.83|1881.63|669
1711737600000|2024-03-29 18:40:00|1893.78|1883.58|1893.59|1883.39|1894.18|1883.98|1892.14|1881.94|550
1711737900000|2024-03-29 18:45:00|1893.63|1883.43|1890.25|1880.05|1893.95|1883.75|1890.06|1879.86|558
1711738200000|2024-03-29 18:50:00|1890.19|1879.99|1891.06|1880.86|1891.87|1881.67|1889|1878.8|423
1711738500000|2024-03-29 18:55:00|1890.86|1880.66|1892.91|1882.71|1893.17|1882.97|1889.96|1879.76|475
1711738800000|2024-03-29 19:00:00|1892.89|1882.69|1889.48|1879.28|1892.92|1882.72|1889.2|1879|495
1711739100000|2024-03-29 19:05:00|1889.47|1879.27|1885.89|1875.69|1890.51|1880.31|1885.71|1875.51|467
1711739400000|2024-03-29 19:10:00|1885.93|1875.73|1887.01|1876.81|1888.64|1878.44|1884.53|1874.33|506
1711739700000|2024-03-29 19:15:00|1887.02|1876.82|1886.96|1876.76|1887.3|1877.1|1883.15|1872.95|517
1711740000000|2024-03-29 19:20:00|1887.33|1877.13|1890.94|1880.74|1890.97|1880.77|1886.94|1876.74|497
1711740300000|2024-03-29 19:25:00|1890.93|1880.73|1890.37|1880.17|1891.95|1881.75|1889.05|1878.85|413
1711740600000|2024-03-29 19:30:00|1890.32|1880.12|1887.55|1877.35|1890.68|1880.48|1887.55|1877.35|611
1711740900000|2024-03-29 19:35:00|1887.5|1877.3|1887.14|1876.94|1887.64|1877.44|1885.35|1875.15|410
1711741200000|2024-03-29 19:40:00|1887.38|1877.18|1888.87|1878.67|1889.55|1879.35|1885.38|1875.18|516
1711741500000|2024-03-29 19:45:00|1889.07|1878.87|1891.29|1881.09|1892.91|1882.71|1888.71|1878.51|538
1711741800000|2024-03-29 19:50:00|1891.28|1881.08|1896.26|1886.06|1896.43|1886.23|1890.57|1880.37|480
1711742100000|2024-03-29 19:55:00|1896.24|1886.04|1899.62|1889.42|1900.46|1890.26|1896.09|1885.89|503
1711742400000|2024-03-29 20:00:00|1899.61|1889.41|1899.29|1889.09|1900.14|1889.94|1896.5|1886.3|619
1711742700000|2024-03-29 20:05:00|1899.23|1889.03|1900.55|1890.35|1900.88|1890.68|1897.34|1887.14|599
1711743000000|2024-03-29 20:10:00|1900.63|1890.43|1904.06|1893.86|1904.54|1894.34|1900.23|1890.03|408
1711743300000|2024-03-29 20:15:00|1904.04|1893.84|1901.45|1891.25|1905.03|1894.83|1901.19|1890.99|484
1711743600000|2024-03-29 20:20:00|1901.5|1891.3|1906.15|1895.95|1906.33|1896.13|1901.46|1891.26|497
1711743900000|2024-03-29 20:25:00|1906.17|1895.97|1906.99|1896.79|1907|1896.8|1905.94|1895.74|351
1711744200000|2024-03-29 20:30:00|1906.92|1896.72|1905.18|1894.98|1908.67|1898.47|1904.61|1894.41|329
1711744500000|2024-03-29 20:35:00|1905.2|1895|1904.8|1894.6|1907.19|1896.99|1903.39|1893.19|581
1711744800000|2024-03-29 20:40:00|1904.79|1894.59|1902.3|1892.1|1905.31|1895.11|1902.06|1891.86|566
1711745100000|2024-03-29 20:45:00|1902.29|1892.09|1902.11|1891.91|1902.43|1892.23|1900.25|1890.05|579
1711745400000|2024-03-29 20:50:00|1902.08|1891.88|1905.53|1895.33|1905.79|1895.59|1901.52|1891.32|397
1711745700000|2024-03-29 20:55:00|1905.47|1895.27|1903.45|1893.25|1905.74|1895.54|1903.18|1892.98|337
1711785600000|2024-03-30 08:00:00|1906.02|1895.82|1911.24|1901.04|1914.94|1904.74|1906.02|1895.82|552
1711785900000|2024-03-30 08:05:00|1911.33|1901.13|1910.52|1900.32|1913.7|1903.5|1910.33|1900.13|506
1711786200000|2024-03-30 08:10:00|1910.46|1900.26|1910.19|1899.99|1912.25|1902.05|1908.33|1898.13|488
1711786500000|2024-03-30 08:15:00|1910.2|1900|1907.55|1897.35|1910.21|1900.01|1903.06|1892.86|498
1711786800000|2024-03-30 08:20:00|1907.53|1897.33|1907.67|1897.47|1913.36|1903.16|1907.53|1897.33|644
1711787100000|2024-03-30 08:25:00|1907.64|1897.44|1908.34|1898.14|1909.3|1899.1|1906.17|1895.97|452
1711787400000|2024-03-30 08:30:00|1908.36|1898.16|1904.1|1893.9|1909.35|1899.15|1903.8|1893.6|456
1711787700000|2024-03-30 08:35:00|1904.07|1893.87|1900.7|1890.5|1904.32|1894.12|1900.11|1889.91|492
1711788000000|2024-03-30 08:40:00|1900.69|1890.49|1897.5|1887.3|1900.76|1890.56|1896.05|1885.85|427
1711788300000|2024-03-30 08:45:00|1897.2|1887|1895.27|1885.07|1897.22|1887.02|1894.19|1883.99|305
1711788600000|2024-03-30 08:50:00|1895.3|1885.1|1902.38|1892.18|1902.42|1892.22|1895.3|1885.1|484
1711788900000|2024-03-30 08:55:00|1902.42|1892.22|1904.67|1894.47|1905.7|1895.5|1902.42|1892.22|481
1711789200000|2024-03-30 09:00:00|1904.51|1894.31|1902.45|1892.25|1905.52|1895.32|1898.95|1888.75|622
1711789500000|2024-03-30 09:05:00|1902.42|1892.22|1903.65|1893.45|1903.74|1893.54|1899.99|1889.79|496
1711789800000|2024-03-30 09:10:00|1903.57|1893.37|1901.69|1891.49|1903.77|1893.57|1900.61|1890.41|491
1711790100000|2024-03-30 09:15:00|1901.72|1891.52|1903.9|1893.7|1904.32|1894.12|1901.72|1891.52|441
1711790400000|2024-03-30 09:20:00|1903.88|1893.68|1904.33|1894.13|1904.37|1894.17|1902.31|1892.11|395
1711790700000|2024-03-30 09:25:00|1904.31|1894.11|1903.21|1893.01|1904.37|1894.17|1902.67|1892.47|435
1711791000000|2024-03-30 09:30:00|1903.19|1892.99|1904.29|1894.09|1904.4|1894.2|1902.17|1891.97|368
1711791300000|2024-03-30 09:35:00|1904.27|1894.07|1902.85|1892.65|1904.39|1894.19|1902.73|1892.53|289
1711791600000|2024-03-30 09:40:00|1902.84|1892.64|1904.94|1894.74|1905.17|1894.97|1902.84|1892.64|324
1711791900000|2024-03-30 09:45:00|1904.93|1894.73|1903.85|1893.65|1904.93|1894.73|1902.47|1892.27|463
1711792200000|2024-03-30 09:50:00|1903.86|1893.66|1905.94|1895.74|1905.96|1895.76|1903.06|1892.86|280
1711792500000|2024-03-30 09:55:00|1905.96|1895.76|1906.6|1896.4|1906.91|1896.71|1905.5|1895.3|321
1711792800000|2024-03-30 10:00:00|1906.58|1896.38|1905.82|1895.62|1906.6|1896.4|1905.23|1895.03|330
1711793100000|2024-03-30 10:05:00|1905.8|1895.6|1907.57|1897.37|1909.31|1899.11|1905.43|1895.23|394
1711793400000|2024-03-30 10:10:00|1907.61|1897.41|1906.29|1896.09|1908.19|1897.99|1905.21|1895.01|390
1711793700000|2024-03-30 10:15:00|1906.31|1896.11|1908.29|1898.09|1908.36|1898.16|1904.88|1894.68|401
1711794000000|2024-03-30 10:20:00|1908.27|1898.07|1909.28|1899.08|1910.19|1899.99|1908.09|1897.89|202
1711794300000|2024-03-30 10:25:00|1909.31|1899.11|1910.73|1900.53|1910.75|1900.55|1908.35|1898.15|264
1711794600000|2024-03-30 10:30:00|1910.75|1900.55|1912.16|1901.96|1912.34|1902.14|1910.09|1899.89|303
1711794900000|2024-03-30 10:35:00|1912.01|1901.81|1916|1905.8|1916|1905.8|1911.45|1901.25|291
1711795200000|2024-03-30 10:40:00|1915.98|1905.78|1917.27|1907.07|1917.98|1907.78|1914.85|1904.65|269
1711795500000|2024-03-30 10:45:00|1917.26|1907.06|1917.81|1907.61|1917.81|1907.61|1916.81|1906.61|284
1711795800000|2024-03-30 10:50:00|1917.92|1907.72|1917.86|1907.66|1919.3|1909.1|1917.76|1907.56|191
1711796100000|2024-03-30 10:55:00|1917.75|1907.55|1919.08|1908.88|1919.29|1909.09|1917.75|1907.55|286
1711796400000|2024-03-30 11:00:00|1919.15|1908.95|1922.51|1912.31|1922.51|1912.31|1919.03|1908.83|246
1711796700000|2024-03-30 11:05:00|1922.42|1912.22|1922.98|1912.78|1924.71|1914.51|1922.16|1911.96|286
1711797000000|2024-03-30 11:10:00|1922.88|1912.68|1923.86|1913.66|1924.7|1914.5|1921.53|1911.33|385
1711797300000|2024-03-30 11:15:00|1923.99|1913.79|1922.89|1912.69|1924.59|1914.39|1920.66|1910.46|585
1711797600000|2024-03-30 11:20:00|1922.88|1912.68|1919.89|1909.69|1922.9|1912.7|1919.71|1909.51|560
1711797900000|2024-03-30 11:25:00|1920.36|1910.16|1921.48|1911.28|1922.89|1912.69|1920.34|1910.14|447
1711798200000|2024-03-30 11:30:00|1921.19|1910.99|1924.11|1913.91|1924.14|1913.94|1921.19|1910.99|198
1711798500000|2024-03-30 11:35:00|1924.14|1913.94|1926.21|1916.01|1926.32|1916.12|1923.95|1913.75|392
1711798800000|2024-03-30 11:40:00|1926.29|1916.09|1924.26|1914.06|1926.74|1916.54|1924.2|1914|346
1711799100000|2024-03-30 11:45:00|1923.77|1913.57|1921.44|1911.24|1926.67|1916.47|1921.07|1910.87|499
1711799400000|2024-03-30 11:50:00|1921.42|1911.22|1925.09|1914.89|1925.57|1915.37|1921.16|1910.96|262
1711799700000|2024-03-30 11:55:00|1925.1|1914.9|1925.01|1914.81|1925.68|1915.48|1924.65|1914.45|223
1711800000000|2024-03-30 12:00:00|1924.99|1914.79|1922.76|1912.56|1926.52|1916.32|1921.67|1911.47|436
1711800300000|2024-03-30 12:05:00|1922.73|1912.53|1920.74|1910.54|1925.05|1914.85|1920.11|1909.91|523
1711800600000|2024-03-30 12:10:00|1920.73|1910.53|1922.16|1911.96|1923.02|1912.82|1920.56|1910.36|484
1711800900000|2024-03-30 12:15:00|1922.17|1911.97|1924.52|1914.32|1924.79|1914.59|1922.07|1911.87|423
1711801200000|2024-03-30 12:20:00|1924.49|1914.29|1924.56|1914.36|1927.18|1916.98|1921.53|1911.33|507
1711801500000|2024-03-30 12:25:00|1924.35|1914.15|1929|1918.8|1929|1918.8|1924.34|1914.14|294
1711801800000|2024-03-30 12:30:00|1929.08|1918.88|1925.49|1915.29|1932.93|1922.73|1925.19|1914.99|526
1711802100000|2024-03-30 12:35:00|1925.47|1915.27|1924.82|1914.62|1927.35|1917.15|1924.06|1913.86|388
1711802400000|2024-03-30 12:40:00|1924.77|1914.57|1928.22|1918.02|1928.65|1918.45|1924.39|1914.19|437
1711802700000|2024-03-30 12:45:00|1928.25|1918.05|1932.99|1922.79|1933.63|1923.43|1927.78|1917.58|315
1711803000000|2024-03-30 12:50:00|1933.12|1922.92|1930.74|1920.54|1933.81|1923.61|1929.46|1919.26|400
1711803300000|2024-03-30 12:55:00|1930.77|1920.57|1933.15|1922.95|1933.33|1923.13|1929.93|1919.73|317
1711803600000|2024-03-30 13:00:00|1933.17|1922.97|1931.88|1921.68|1933.33|1923.13|1929.47|1919.27|556
1711803900000|2024-03-30 13:05:00|1931.89|1921.69|1932.88|1922.68|1933.74|1923.54|1929.48|1919.28|497
1711804200000|2024-03-30 13:10:00|1932.85|1922.65|1928.04|1917.84|1933.49|1923.29|1927.96|1917.76|491
1711804500000|2024-03-30 13:15:00|1928.05|1917.85|1932.59|1922.39|1932.64|1922.44|1927.37|1917.17|609
1711804800000|2024-03-30 13:20:00|1932.56|1922.36|1929.48|1919.28|1933.09|1922.89|1929.48|1919.28|505
1711805100000|2024-03-30 13:25:00|1929.49|1919.29|1927.12|1916.92|1930.47|1920.27|1926.77|1916.57|488
1711805400000|2024-03-30 13:30:00|1927.13|1916.93|1921.16|1910.96|1927.13|1916.93|1921.06|1910.86|542
1711805700000|2024-03-30 13:35:00|1921.19|1910.99|1929.35|1919.15|1929.37|1919.17|1921.17|1910.97|546
1711806000000|2024-03-30 13:40:00|1929.36|1919.16|1930.59|1920.39|1932.96|1922.76|1929.36|1919.16|575
1711806300000|2024-03-30 13:45:00|1930.48|1920.28|1931.89|1921.69|1933.04|1922.84|1929.9|1919.7|532
1711806600000|2024-03-30 13:50:00|1931.95|1921.75|1932.48|1922.28|1933.78|1923.58|1930.93|1920.73|460
1711806900000|2024-03-30 13:55:00|1932.49|1922.29|1933.54|1923.34|1933.59|1923.39|1931.49|1921.29|397
1711807200000|2024-03-30 14:00:00|1933.52|1923.32|1933.4|1923.2|1934.36|1924.16|1932.64|1922.44|460
1711807500000|2024-03-30 14:05:00|1933.37|1923.17|1933.66|1923.46|1934.36|1924.16|1932.54|1922.34|470
1711807800000|2024-03-30 14:10:00|1933.64|1923.44|1928.87|1918.67|1934.28|1924.08|1928.51|1918.31|517
1711808100000|2024-03-30 14:15:00|1928.86|1918.66|1931.77|1921.57|1931.78|1921.58|1928.46|1918.26|524
1711808400000|2024-03-30 14:20:00|1931.73|1921.53|1930.34|1920.14|1931.73|1921.53|1928.74|1918.54|557
1711808700000|2024-03-30 14:25:00|1930.33|1920.13|1927.6|1917.4|1930.33|1920.13|1927.6|1917.4|362
1711809000000|2024-03-30 14:30:00|1927.77|1917.57|1925.55|1915.35|1927.77|1917.57|1924.4|1914.2|544
1711809300000|2024-03-30 14:35:00|1925.52|1915.32|1924.38|1914.18|1930.31|1920.11|1924.38|1914.18|618
1711809600000|2024-03-30 14:40:00|1924.39|1914.19|1924.24|1914.04|1924.64|1914.44|1921.65|1911.45|539
1711809900000|2024-03-30 14:45:00|1924.23|1914.03|1920.47|1910.27|1925.53|1915.33|1919.97|1909.77|503
1711810200000|2024-03-30 14:50:00|1920.44|1910.24|1924.63|1914.43|1924.63|1914.43|1920.34|1910.14|514
1711810500000|2024-03-30 14:55:00|1924.48|1914.28|1924.05|1913.85|1925.26|1915.06|1923.3|1913.1|429
1711810800000|2024-03-30 15:00:00|1924.06|1913.86|1922.73|1912.53|1925.74|1915.54|1922.4|1912.2|599
1711811100000|2024-03-30 15:05:00|1922.76|1912.56|1928.16|1917.96|1928.22|1918.02|1922.53|1912.33|574
1711811400000|2024-03-30 15:10:00|1928.18|1917.98|1928.03|1917.83|1928.29|1918.09|1927.4|1917.2|316
1711811700000|2024-03-30 15:15:00|1928.05|1917.85|1925.49|1915.29|1928.05|1917.85|1925.14|1914.94|451
1711812000000|2024-03-30 15:20:00|1925.5|1915.3|1921.63|1911.43|1925.62|1915.42|1920.33|1910.13|582
1711812300000|2024-03-30 15:25:00|1921.66|1911.46|1920.62|1910.42|1922.43|1912.23|1920.51|1910.31|498
1711812600000|2024-03-30 15:30:00|1920.7|1910.5|1919.07|1908.87|1920.72|1910.52|1917.26|1907.06|370
1711812900000|2024-03-30 15:35:00|1919.04|1908.84|1918.41|1908.21|1919.13|1908.93|1916.83|1906.63|379
1711813200000|2024-03-30 15:40:00|1918.43|1908.23|1918.86|1908.66|1919.65|1909.45|1917.71|1907.51|287
1711813500000|2024-03-30 15:45:00|1918.88|1908.68|1917.07|1906.87|1919.05|1908.85|1916.69|1906.49|340
1711813800000|2024-03-30 15:50:00|1917.15|1906.95|1917.72|1907.52|1919.01|1908.81|1916.73|1906.53|278
1711814100000|2024-03-30 15:55:00|1917.75|1907.55|1917.76|1907.56|1918.12|1907.92|1917.38|1907.18|330
1711814400000|2024-03-30 16:00:00|1918.01|1907.81|1916.37|1906.17|1918.55|1908.35|1916.27|1906.07|417
1711814700000|2024-03-30 16:05:00|1916.25|1906.05|1914.71|1904.51|1918.36|1908.16|1914.42|1904.22|352
1711815000000|2024-03-30 16:10:00|1914.77|1904.57|1914.87|1904.67|1916.32|1906.12|1914.43|1904.23|364
1711815300000|2024-03-30 16:15:00|1914.86|1904.66|1911.39|1901.19|1915.1|1904.9|1909.46|1899.26|650
1711815600000|2024-03-30 16:20:00|1911.35|1901.15|1916.24|1906.04|1917.04|1906.84|1910.85|1900.65|517
1711815900000|2024-03-30 16:25:00|1916.3|1906.1|1917.07|1906.87|1917.7|1907.5|1916.3|1906.1|306
1711816200000|2024-03-30 16:30:00|1917.12|1906.92|1918.26|1908.06|1918.46|1908.26|1914.3|1904.1|518
1711816500000|2024-03-30 16:35:00|1918.39|1908.19|1914.69|1904.49|1918.73|1908.53|1914.51|1904.31|431
1711816800000|2024-03-30 16:40:00|1914.72|1904.52|1911.31|1901.11|1914.72|1904.52|1908.66|1898.46|594
1711817100000|2024-03-30 16:45:00|1911.3|1901.1|1919.52|1909.32|1921.01|1910.81|1910.42|1900.22|824
1711817400000|2024-03-30 16:50:00|1919.51|1909.31|1920.26|1910.06|1921.78|1911.58|1918.06|1907.86|580
1711817700000|2024-03-30 16:55:00|1920.25|1910.05|1921.17|1910.97|1921.91|1911.71|1920.11|1909.91|412
1711818000000|2024-03-30 17:00:00|1921.16|1910.96|1918.68|1908.48|1921.19|1910.99|1917.78|1907.58|517
1711818300000|2024-03-30 17:05:00|1918.71|1908.51|1919.27|1909.07|1920.57|1910.37|1918.02|1907.82|453
1711818600000|2024-03-30 17:10:00|1919.22|1909.02|1917.41|1907.21|1919.53|1909.33|1916.67|1906.47|452
1711818900000|2024-03-30 17:15:00|1917.49|1907.29|1915.75|1905.55|1919.79|1909.59|1915.75|1905.55|371
1711819200000|2024-03-30 17:20:00|1915.73|1905.53|1914|1903.8|1915.82|1905.62|1913.75|1903.55|461
1711819500000|2024-03-30 17:25:00|1914.04|1903.84|1914.54|1904.34|1914.75|1904.55|1913.07|1902.87|377
1711819800000|2024-03-30 17:30:00|1914.52|1904.32|1915.29|1905.09|1915.47|1905.27|1913.03|1902.83|508
1711820100000|2024-03-30 17:35:00|1915.26|1905.06|1917.11|1906.91|1917.86|1907.66|1914.77|1904.57|380
1711820400000|2024-03-30 17:40:00|1917.01|1906.81|1917.57|1907.37|1917.57|1907.37|1915.2|1905|407
1711820700000|2024-03-30 17:45:00|1917.56|1907.36|1914.62|1904.42|1917.58|1907.38|1914.62|1904.42|349
1711821000000|2024-03-30 17:50:00|1914.63|1904.43|1916.5|1906.3|1916.58|1906.38|1914.35|1904.15|460
1711821300000|2024-03-30 17:55:00|1916.49|1906.29|1917.38|1907.18|1918.14|1907.94|1916.47|1906.27|251
1711821600000|2024-03-30 18:00:00|1917.31|1907.11|1917.15|1906.95|1917.49|1907.29|1915.36|1905.16|477
1711821900000|2024-03-30 18:05:00|1917.09|1906.89|1913.66|1903.46|1917.6|1907.4|1912.82|1902.62|458
1711822200000|2024-03-30 18:10:00|1913.67|1903.47|1913.56|1903.36|1915.03|1904.83|1912.57|1902.37|413
1711822500000|2024-03-30 18:15:00|1913.53|1903.33|1914.72|1904.52|1915.99|1905.79|1913.53|1903.33|381
1711822800000|2024-03-30 18:20:00|1914.73|1904.53|1919.82|1909.62|1920.01|1909.81|1914.64|1904.44|264
1711823100000|2024-03-30 18:25:00|1919.8|1909.6|1920.56|1910.36|1920.78|1910.58|1919.42|1909.22|193
1711823400000|2024-03-30 18:30:00|1920.54|1910.34|1923.14|1912.94|1923.14|1912.94|1918.81|1908.61|537
1711823700000|2024-03-30 18:35:00|1923.2|1913|1921.55|1911.35|1923.79|1913.59|1920.99|1910.79|319
1711824000000|2024-03-30 18:40:00|1921.58|1911.38|1920.39|1910.19|1923.57|1913.37|1920.24|1910.04|439
1711824300000|2024-03-30 18:45:00|1920.38|1910.18|1925.05|1914.85|1925.79|1915.59|1919.63|1909.43|491
1711824600000|2024-03-30 18:50:00|1925.28|1915.08|1922.99|1912.79|1926.17|1915.97|1922.96|1912.76|326
1711824900000|2024-03-30 18:55:00|1923|1912.8|1922.44|1912.24|1924.42|1914.22|1921.9|1911.7|438
1711825200000|2024-03-30 19:00:00|1921.89|1911.69|1910.7|1900.5|1921.89|1911.69|1910.7|1900.5|607
1711825500000|2024-03-30 19:05:00|1910.64|1900.44|1909.22|1899.02|1911.74|1901.54|1907.07|1896.87|583
1711825800000|2024-03-30 19:10:00|1909.25|1899.05|1902.3|1892.1|1909.36|1899.16|1900.14|1889.94|629
1711826100000|2024-03-30 19:15:00|1902.35|1892.15|1899.23|1889.03|1904.37|1894.17|1895.5|1885.3|608
1711826400000|2024-03-30 19:20:00|1899.21|1889.01|1903.54|1893.34|1903.61|1893.41|1898.61|1888.41|480
1711826700000|2024-03-30 19:25:00|1903.57|1893.37|1906.76|1896.56|1906.83|1896.63|1901.89|1891.69|397
1711827000000|2024-03-30 19:30:00|1906.7|1896.5|1906.32|1896.12|1907.04|1896.84|1901.74|1891.54|493
1711827300000|2024-03-30 19:35:00|1906.31|1896.11|1905.82|1895.62|1906.94|1896.74|1904.53|1894.33|473
1711827600000|2024-03-30 19:40:00|1905.81|1895.61|1907.48|1897.28|1908.12|1897.92|1905.35|1895.15|371
1711827900000|2024-03-30 19:45:00|1907.51|1897.31|1907.74|1897.54|1907.74|1897.54|1904.36|1894.16|446
1711828200000|2024-03-30 19:50:00|1907.81|1897.61|1910.52|1900.32|1910.53|1900.33|1907.53|1897.33|285
1711828500000|2024-03-30 19:55:00|1910.53|1900.33|1912.96|1902.76|1913.19|1902.99|1910.53|1900.33|219
1711828800000|2024-03-30 20:00:00|1912.93|1902.73|1914.14|1903.94|1914.29|1904.09|1911.7|1901.5|499
1711829100000|2024-03-30 20:05:00|1914.17|1903.97|1918.01|1907.81|1918.54|1908.34|1914.17|1903.97|283
1711829400000|2024-03-30 20:10:00|1917.98|1907.78|1921.21|1911.01|1921.21|1911.01|1914.03|1903.83|446
1711829700000|2024-03-30 20:15:00|1921.24|1911.04|1928.54|1918.34|1933.17|1922.97|1921.2|1911|406
1711830000000|2024-03-30 20:20:00|1928.53|1918.33|1922.52|1912.32|1928.75|1918.55|1920.93|1910.73|568
1711830300000|2024-03-30 20:25:00|1922.47|1912.27|1921.7|1911.5|1925.33|1915.13|1921.56|1911.36|478
1711830600000|2024-03-30 20:30:00|1921.69|1911.49|1916.69|1906.49|1921.69|1911.49|1916.6|1906.4|430
1711830900000|2024-03-30 20:35:00|1916.9|1906.7|1917.86|1907.66|1919.78|1909.58|1915.63|1905.43|408
1711831200000|2024-03-30 20:40:00|1917.79|1907.59|1918.54|1908.34|1919.46|1909.26|1914.08|1903.88|504
1711831500000|2024-03-30 20:45:00|1918.41|1908.21|1913.4|1903.2|1918.6|1908.4|1913.15|1902.95|502
1711831800000|2024-03-30 20:50:00|1912.91|1902.71|1911.79|1901.59|1913.58|1903.38|1911.66|1901.46|449
1711832100000|2024-03-30 20:55:00|1911.74|1901.54|1910.12|1899.92|1912.69|1902.49|1910.06|1899.86|321
1711832400000|2024-03-30 21:00:00|1910|1899.8|1910.62|1900.42|1913.27|1903.07|1909.6|1899.4|406
1711832700000|2024-03-30 21:05:00|1910.57|1900.37|1905.21|1895.01|1912.05|1901.85|1905.11|1894.91|362
1711833000000|2024-03-30 21:10:00|1905.12|1894.92|1903.21|1893.01|1906.42|1896.22|1901.77|1891.57|284
1711833300000|2024-03-30 21:15:00|1903.14|1892.94|1906.85|1896.65|1907.1|1896.9|1901.03|1890.83|504
1711833600000|2024-03-30 21:20:00|1906.87|1896.67|1906.65|1896.45|1908|1897.8|1904.58|1894.38|288
1711833900000|2024-03-30 21:25:00|1906.38|1896.18|1903.69|1893.49|1906.74|1896.54|1903.65|1893.45|274
1711834200000|2024-03-30 21:30:00|1903.52|1893.32|1904.91|1894.71|1905.26|1895.06|1902.44|1892.24|302
1711834500000|2024-03-30 21:35:00|1904.9|1894.7|1905.76|1895.56|1906.06|1895.86|1901.16|1890.96|401
1711834800000|2024-03-30 21:40:00|1905.65|1895.45|1905.6|1895.4|1906.01|1895.81|1904.31|1894.11|260
1711835100000|2024-03-30 21:45:00|1905.46|1895.26|1903.45|1893.25|1905.46|1895.26|1903.39|1893.19|290
1711835400000|2024-03-30 21:50:00|1903.44|1893.24|1900.1|1889.9|1903.55|1893.35|1899.32|1889.12|250
1711835700000|2024-03-30 21:55:00|1899.91|1889.71|1903.54|1893.34|1905.03|1894.83|1899.54|1889.34|233
1711836000000|2024-03-30 22:00:00|1903.5|1893.3|1902.86|1892.66|1903.73|1893.53|1899.7|1889.5|469
1711836300000|2024-03-30 22:05:00|1902.91|1892.71|1900.53|1890.33|1904.04|1893.84|1900.14|1889.94|389
1711836600000|2024-03-30 22:10:00|1900.49|1890.29|1897.64|1887.44|1901.26|1891.06|1896.84|1886.64|328
1711836900000|2024-03-30 22:15:00|1897.6|1887.4|1905.35|1895.15|1905.74|1895.54|1897.42|1887.22|465
1711837200000|2024-03-30 22:20:00|1905.37|1895.17|1906.17|1895.97|1909.39|1899.19|1905.22|1895.02|419
1711837500000|2024-03-30 22:25:00|1906.36|1896.16|1904.61|1894.41|1907.69|1897.49|1903.57|1893.37|432
1711837800000|2024-03-30 22:30:00|1904.68|1894.48|1899.8|1889.6|1904.68|1894.48|1899.44|1889.24|566
1711838100000|2024-03-30 22:35:00|1899.77|1889.57|1896.61|1886.41|1899.77|1889.57|1895.83|1885.63|335
1711838400000|2024-03-30 22:40:00|1896.5|1886.3|1894.71|1884.51|1896.96|1886.76|1894.59|1884.39|362
1711838700000|2024-03-30 22:45:00|1894.66|1884.46|1897.41|1887.21|1897.91|1887.71|1893.21|1883.01|406
1711839000000|2024-03-30 22:50:00|1897.38|1887.18|1895.19|1884.99|1897.53|1887.33|1894.28|1884.08|387
1711839300000|2024-03-30 22:55:00|1895.31|1885.11|1895.82|1885.62|1896.1|1885.9|1894.66|1884.46|434
1711839600000|2024-03-30 23:00:00|1895.81|1885.61|1896.71|1886.51|1897.48|1887.28|1894.31|1884.11|513
1711839900000|2024-03-30 23:05:00|1896.72|1886.52|1898.34|1888.14|1900.98|1890.78|1896.24|1886.04|404
1711840200000|2024-03-30 23:10:00|1898.29|1888.09|1897.98|1887.78|1900.55|1890.35|1897.84|1887.64|486
1711840500000|2024-03-30 23:15:00|1898.09|1887.89|1897.78|1887.58|1900.31|1890.11|1896.81|1886.61|670
1711840800000|2024-03-30 23:20:00|1897.81|1887.61|1896.64|1886.44|1898.13|1887.93|1894.73|1884.53|692
1711841100000|2024-03-30 23:25:00|1896.39|1886.19|1889.77|1879.57|1896.39|1886.19|1889.65|1879.45|471
1711841400000|2024-03-30 23:30:00|1889.76|1879.56|1893.82|1883.62|1896.01|1885.81|1889.73|1879.53|696
1711841700000|2024-03-30 23:35:00|1893.8|1883.6|1897.16|1886.96|1897.87|1887.67|1893.72|1883.52|558
1711842000000|2024-03-30 23:40:00|1897.17|1886.97|1897.32|1887.12|1897.81|1887.61|1895.72|1885.52|537
1711842300000|2024-03-30 23:45:00|1897.31|1887.11|1899.77|1889.57|1900.52|1890.32|1896.76|1886.56|606
1711842600000|2024-03-30 23:50:00|1899.73|1889.53|1900.35|1890.15|1900.39|1890.19|1897.45|1887.25|502
1711842900000|2024-03-30 23:55:00|1900.38|1890.18|1898.93|1888.73|1900.38|1890.18|1898.04|1887.84|608
1711843200000|2024-03-31 00:00:00|1899.18|1888.98|1893.3|1883.1|1899.28|1889.08|1892.74|1882.54|738
1711843500000|2024-03-31 00:05:00|1893.44|1883.24|1895.35|1885.15|1897.7|1887.5|1892.82|1882.62|671
1711843800000|2024-03-31 00:10:00|1895.31|1885.11|1895.11|1884.91|1895.93|1885.73|1893.1|1882.9|463
1711844100000|2024-03-31 00:15:00|1895.19|1884.99|1902.93|1892.73|1903.21|1893.01|1895.1|1884.9|535
1711844400000|2024-03-31 00:20:00|1902.91|1892.71|1903.67|1893.47|1906.26|1896.06|1902.14|1891.94|389
1711844700000|2024-03-31 00:25:00|1903.68|1893.48|1904.64|1894.44|1905.44|1895.24|1903.28|1893.08|336
1711845000000|2024-03-31 00:30:00|1904.63|1894.43|1899.18|1888.98|1904.63|1894.43|1896.78|1886.58|673
1711845300000|2024-03-31 00:35:00|1899.19|1888.99|1902.29|1892.09|1903.32|1893.12|1897.78|1887.58|597
1711845600000|2024-03-31 00:40:00|1902.18|1891.98|1904.35|1894.15|1904.81|1894.61|1900.63|1890.43|486
1711845900000|2024-03-31 00:45:00|1904.38|1894.18|1903.04|1892.84|1904.65|1894.45|1900.9|1890.7|587
1711846200000|2024-03-31 00:50:00|1903.11|1892.91|1902.28|1892.08|1903.13|1892.93|1900.36|1890.16|359
1711846500000|2024-03-31 00:55:00|1902.27|1892.07|1900.88|1890.68|1902.27|1892.07|1900.48|1890.28|500
1711846800000|2024-03-31 01:00:00|1900.92|1890.72|1901.86|1891.66|1901.89|1891.69|1896.85|1886.65|558
1711847100000|2024-03-31 01:05:00|1901.83|1891.63|1905.54|1895.34|1905.55|1895.35|1901.83|1891.63|636
1711847400000|2024-03-31 01:10:00|1905.56|1895.36|1906.57|1896.37|1907.89|1897.69|1905.54|1895.34|425
1711847700000|2024-03-31 01:15:00|1906.55|1896.35|1905.71|1895.51|1907.5|1897.3|1903.32|1893.12|649
1711848000000|2024-03-31 01:20:00|1905.66|1895.46|1908.06|1897.86|1909.52|1899.32|1904.5|1894.3|494
1711848300000|2024-03-31 01:25:00|1907.94|1897.74|1911.33|1901.13|1911.39|1901.19|1906.53|1896.33|369
1711848600000|2024-03-31 01:30:00|1911.34|1901.14|1909.05|1898.85|1911.55|1901.35|1906.34|1896.14|645
1711848900000|2024-03-31 01:35:00|1909.09|1898.89|1905.42|1895.22|1909.46|1899.26|1904.23|1894.03|451
1711849200000|2024-03-31 01:40:00|1905.38|1895.18|1906.31|1896.11|1906.85|1896.65|1905.17|1894.97|481
1711849500000|2024-03-31 01:45:00|1906.3|1896.1|1906.42|1896.22|1906.92|1896.72|1905.04|1894.84|487
1711849800000|2024-03-31 01:50:00|1906.33|1896.13|1907.07|1896.87|1908.62|1898.42|1906.19|1895.99|490
1711850100000|2024-03-31 01:55:00|1907.09|1896.89|1904.06|1893.86|1907.09|1896.89|1903.85|1893.65|466
1711850400000|2024-03-31 02:00:00|1904.08|1893.88|1904.04|1893.84|1904.38|1894.18|1902.36|1892.16|364
1711850700000|2024-03-31 02:05:00|1903.97|1893.77|1905.07|1894.87|1905.07|1894.87|1903.6|1893.4|361
1711851000000|2024-03-31 02:10:00|1905.05|1894.85|1909.06|1898.86|1909.86|1899.66|1904.87|1894.67|409
1711851300000|2024-03-31 02:15:00|1909.03|1898.83|1907.76|1897.56|1909.67|1899.47|1907.01|1896.81|510
1711851600000|2024-03-31 02:20:00|1907.75|1897.55|1906.22|1896.02|1908.12|1897.92|1905.78|1895.58|568
1711851900000|2024-03-31 02:25:00|1906.21|1896.01|1909.48|1899.28|1909.78|1899.58|1906.16|1895.96|371
1711852200000|2024-03-31 02:30:00|1909.47|1899.27|1906.12|1895.92|1909.47|1899.27|1905.68|1895.48|475
1711852500000|2024-03-31 02:35:00|1906.08|1895.88|1905.69|1895.49|1907.87|1897.67|1905.35|1895.15|487
1711852800000|2024-03-31 02:40:00|1905.7|1895.5|1903.32|1893.12|1905.81|1895.61|1903.22|1893.02|356
1711853100000|2024-03-31 02:45:00|1903.28|1893.08|1901.92|1891.72|1903.39|1893.19|1900.14|1889.94|502
1711853400000|2024-03-31 02:50:00|1901.95|1891.75|1902.69|1892.49|1903.33|1893.13|1900.47|1890.27|527
1711853700000|2024-03-31 02:55:00|1902.68|1892.48|1904.1|1893.9|1904.46|1894.26|1902.64|1892.44|370
1711854000000|2024-03-31 03:00:00|1904.08|1893.88|1903.92|1893.72|1904.46|1894.26|1901.99|1891.79|549
1711854300000|2024-03-31 03:05:00|1903.91|1893.71|1901.9|1891.7|1904.58|1894.38|1901.15|1890.95|502
1711854600000|2024-03-31 03:10:00|1901.88|1891.68|1900.97|1890.77|1902.32|1892.12|1899.56|1889.36|523
1711854900000|2024-03-31 03:15:00|1900.91|1890.71|1900.09|1889.89|1901.13|1890.93|1895.97|1885.77|540
1711855200000|2024-03-31 03:20:00|1900.1|1889.9|1902.8|1892.6|1903.78|1893.58|1900.08|1889.88|380
1711855500000|2024-03-31 03:25:00|1902.83|1892.63|1904.13|1893.93|1904.97|1894.77|1902.63|1892.43|346
1711855800000|2024-03-31 03:30:00|1904.09|1893.89|1902|1891.8|1905.08|1894.88|1901.14|1890.94|579
1711856100000|2024-03-31 03:35:00|1901.99|1891.79|1904.97|1894.77|1905.74|1895.54|1901.98|1891.78|484
1711856400000|2024-03-31 03:40:00|1905.02|1894.82|1901.89|1891.69|1905.41|1895.21|1901.67|1891.47|530
1711856700000|2024-03-31 03:45:00|1901.9|1891.7|1900.76|1890.56|1902.34|1892.14|1898.63|1888.43|602
1711857000000|2024-03-31 03:50:00|1900.74|1890.54|1900.87|1890.67|1901.12|1890.92|1898.59|1888.39|451
1711857300000|2024-03-31 03:55:00|1900.89|1890.69|1901.57|1891.37|1901.75|1891.55|1900.67|1890.47|285
1711857600000|2024-03-31 04:00:00|1901.55|1891.35|1898.4|1888.2|1901.69|1891.49|1898.37|1888.17|393
1711857900000|2024-03-31 04:05:00|1898.38|1888.18|1900.49|1890.29|1900.61|1890.41|1898.38|1888.18|450
1711858200000|2024-03-31 04:10:00|1900.45|1890.25|1901.7|1891.5|1901.9|1891.7|1899.78|1889.58|291
1711858500000|2024-03-31 04:15:00|1901.74|1891.54|1901.49|1891.29|1905.26|1895.06|1901.13|1890.93|487
1711858800000|2024-03-31 04:20:00|1901.5|1891.3|1901.82|1891.62|1902.05|1891.85|1899.82|1889.62|447
1711859100000|2024-03-31 04:25:00|1901.89|1891.69|1908.22|1898.02|1908.22|1898.02|1901.77|1891.57|277
1711859400000|2024-03-31 04:30:00|1908.24|1898.04|1910.28|1900.08|1910.68|1900.48|1907.65|1897.45|217
1711859700000|2024-03-31 04:35:00|1910.29|1900.09|1919.22|1909.02|1919.33|1909.13|1910.29|1900.09|363
1711860000000|2024-03-31 04:40:00|1919.36|1909.16|1921.81|1911.61|1927.83|1917.63|1917.79|1907.59|585
1711860300000|2024-03-31 04:45:00|1921.76|1911.56|1918.17|1907.97|1923.46|1913.26|1916.46|1906.26|555
1711860600000|2024-03-31 04:50:00|1918.13|1907.93|1917.82|1907.62|1918.97|1908.77|1915.64|1905.44|537
1711860900000|2024-03-31 04:55:00|1917.84|1907.64|1916.8|1906.6|1917.85|1907.65|1916.18|1905.98|477
1711861200000|2024-03-31 05:00:00|1916.77|1906.57|1926.04|1915.84|1926.75|1916.55|1915.45|1905.25|601
1711861500000|2024-03-31 05:05:00|1926.11|1915.91|1919.87|1909.67|1926.92|1916.72|1919.74|1909.54|587
1711861800000|2024-03-31 05:10:00|1919.86|1909.66|1932.73|1922.53|1933.09|1922.89|1919.25|1909.05|720
1711862100000|2024-03-31 05:15:00|1932.74|1922.54|1932.98|1922.78|1934.73|1924.53|1931.8|1921.6|751
1711862400000|2024-03-31 05:20:00|1933.02|1922.82|1934.68|1924.48|1935.23|1925.03|1931.23|1921.03|596
1711862700000|2024-03-31 05:25:00|1934.9|1924.7|1934.59|1924.39|1935.22|1925.02|1932.2|1922|415
1711863000000|2024-03-31 05:30:00|1934.6|1924.4|1931.09|1920.89|1934.88|1924.68|1931.02|1920.82|557
1711863300000|2024-03-31 05:35:00|1931.08|1920.88|1931.96|1921.76|1933.66|1923.46|1930.97|1920.77|508
1711863600000|2024-03-31 05:40:00|1931.98|1921.78|1932.3|1922.1|1934.56|1924.36|1931.74|1921.54|448
1711863900000|2024-03-31 05:45:00|1932.32|1922.12|1934.6|1924.4|1934.84|1924.64|1932.21|1922.01|550
1711864200000|2024-03-31 05:50:00|1934.58|1924.38|1934.24|1924.04|1934.67|1924.47|1932.19|1921.99|468
1711864500000|2024-03-31 05:55:00|1934.27|1924.07|1934.04|1923.84|1935.09|1924.89|1933.26|1923.06|259
1711864800000|2024-03-31 06:00:00|1934.07|1923.87|1936.17|1925.97|1936.4|1926.2|1933.6|1923.4|366
1711865100000|2024-03-31 06:05:00|1936.23|1926.03|1939.98|1929.78|1940.01|1929.81|1935.29|1925.09|359
1711865400000|2024-03-31 06:10:00|1939.99|1929.79|1937.26|1927.06|1940.25|1930.05|1936.46|1926.26|475
1711865700000|2024-03-31 06:15:00|1937.29|1927.09|1934.62|1924.42|1940.38|1930.18|1932.51|1922.31|621
1711866000000|2024-03-31 06:20:00|1934.63|1924.43|1936.37|1926.17|1938.2|1928|1934.63|1924.43|449
1711866300000|2024-03-31 06:25:00|1936.33|1926.13|1934.24|1924.04|1936.33|1926.13|1933.35|1923.15|492
1711866600000|2024-03-31 06:30:00|1934.21|1924.01|1936.23|1926.03|1936.3|1926.1|1933.31|1923.11|535
1711866900000|2024-03-31 06:35:00|1936.2|1926|1933.15|1922.95|1936.62|1926.42|1932.77|1922.57|626
1711867200000|2024-03-31 06:40:00|1933.14|1922.94|1931.91|1921.71|1934.35|1924.15|1931.71|1921.51|417
1711867500000|2024-03-31 06:45:00|1931.92|1921.72|1928.98|1918.78|1931.92|1921.72|1927.77|1917.57|495
1711867800000|2024-03-31 06:50:00|1928.99|1918.79|1931.25|1921.05|1931.25|1921.05|1928.29|1918.09|357
1711868100000|2024-03-31 06:55:00|1931.27|1921.07|1930.49|1920.29|1934.82|1924.62|1928.77|1918.57|524
1711868400000|2024-03-31 07:00:00|1930.5|1920.3|1931.52|1921.32|1931.98|1921.78|1929.73|1919.53|549
1711868700000|2024-03-31 07:05:00|1931.51|1921.31|1930.95|1920.75|1931.79|1921.59|1930.53|1920.33|490
1711869000000|2024-03-31 07:10:00|1930.94|1920.74|1927.45|1917.25|1930.94|1920.74|1926.54|1916.34|513
1711869300000|2024-03-31 07:15:00|1927.42|1917.22|1927.01|1916.81|1929.69|1919.49|1927.01|1916.81|507
1711869600000|2024-03-31 07:20:00|1927|1916.8|1926.36|1916.16|1927.07|1916.87|1926.22|1916.02|286
1711869900000|2024-03-31 07:25:00|1926.44|1916.24|1927.11|1916.91|1927.45|1917.25|1926.2|1916|406
1711870200000|2024-03-31 07:30:00|1927.13|1916.93|1926.01|1915.81|1927.67|1917.47|1924.83|1914.63|500
1711870500000|2024-03-31 07:35:00|1925.99|1915.79|1926.51|1916.31|1927.18|1916.98|1925.26|1915.06|495
1711870800000|2024-03-31 07:40:00|1926.5|1916.3|1928.56|1918.36|1928.64|1918.44|1924.85|1914.65|575
1711871100000|2024-03-31 07:45:00|1928.54|1918.34|1929.77|1919.57|1931.22|1921.02|1928.54|1918.34|396
1711871400000|2024-03-31 07:50:00|1929.63|1919.43|1928.8|1918.6|1930.62|1920.42|1928.51|1918.31|511
1711871700000|2024-03-31 07:55:00|1928.79|1918.59|1930.13|1919.93|1930.73|1920.53|1928.79|1918.59|417
1711872000000|2024-03-31 08:00:00|1930.12|1919.92|1929.97|1919.77|1931.67|1921.47|1929.93|1919.73|464
1711872300000|2024-03-31 08:05:00|1929.96|1919.76|1929.98|1919.78|1930.4|1920.2|1928.16|1917.96|546
1711872600000|2024-03-31 08:10:00|1929.99|1919.79|1930.83|1920.63|1931.62|1921.42|1929.96|1919.76|361
1711872900000|2024-03-31 08:15:00|1930.85|1920.65|1931.01|1920.81|1932.02|1921.82|1930.66|1920.46|305
1711873200000|2024-03-31 08:20:00|1930.99|1920.79|1930.13|1919.93|1930.99|1920.79|1929.45|1919.25|456
1711873500000|2024-03-31 08:25:00|1930.1|1919.9|1930.16|1919.96|1930.82|1920.62|1929.96|1919.76|267
1711873800000|2024-03-31 08:30:00|1930.15|1919.95|1929.43|1919.23|1932.01|1921.81|1929.38|1919.18|361
1711874100000|2024-03-31 08:35:00|1929.25|1919.05|1929.09|1918.89|1929.33|1919.13|1928.37|1918.17|178
1711874400000|2024-03-31 08:40:00|1929.08|1918.88|1931.79|1921.59|1932.59|1922.39|1928.84|1918.64|351
1711874700000|2024-03-31 08:45:00|1931.84|1921.64|1928.46|1918.26|1931.84|1921.64|1928.05|1917.85|463
1711875000000|2024-03-31 08:50:00|1928.42|1918.22|1929.32|1919.12|1930.45|1920.25|1928.16|1917.96|422
1711875300000|2024-03-31 08:55:00|1929.29|1919.09|1929.62|1919.42|1930.28|1920.08|1928.13|1917.93|459
1711875600000|2024-03-31 09:00:00|1929.68|1919.48|1929.36|1919.16|1930.27|1920.07|1927.94|1917.74|579
1711875900000|2024-03-31 09:05:00|1929.37|1919.17|1927.36|1917.16|1929.43|1919.23|1927.3|1917.1|423
1711876200000|2024-03-31 09:10:00|1927.41|1917.21|1927|1916.8|1927.51|1917.31|1926.07|1915.87|419
1711876500000|2024-03-31 09:15:00|1927.03|1916.83|1925.28|1915.08|1927.61|1917.41|1921.59|1911.39|521
1711876800000|2024-03-31 09:20:00|1925.31|1915.11|1924.08|1913.88|1925.31|1915.11|1923.81|1913.61|475
1711877100000|2024-03-31 09:25:00|1924.07|1913.87|1923.46|1913.26|1924.82|1914.62|1923.32|1913.12|495
1711877400000|2024-03-31 09:30:00|1923.37|1913.17|1921.8|1911.6|1924.14|1913.94|1921.79|1911.59|433
1711877700000|2024-03-31 09:35:00|1921.85|1911.65|1923.35|1913.15|1923.52|1913.32|1921.69|1911.49|391
1711878000000|2024-03-31 09:40:00|1923.34|1913.14|1924.09|1913.89|1924.09|1913.89|1922.69|1912.49|248
1711878300000|2024-03-31 09:45:00|1924.05|1913.85|1922.91|1912.71|1924.53|1914.33|1922.91|1912.71|334
1711878600000|2024-03-31 09:50:00|1922.96|1912.76|1922.07|1911.87|1923.14|1912.94|1921.78|1911.58|395
1711878900000|2024-03-31 09:55:00|1922.05|1911.85|1919.15|1908.95|1922.07|1911.87|1919.15|1908.95|310
1711879200000|2024-03-31 10:00:00|1919.18|1908.98|1919.35|1909.15|1920.47|1910.27|1918.89|1908.69|274
1711879500000|2024-03-31 10:05:00|1919.33|1909.13|1919.41|1909.21|1919.98|1909.78|1919.04|1908.84|284
1711879800000|2024-03-31 10:10:00|1919.44|1909.24|1920.71|1910.51|1920.94|1910.74|1919.37|1909.17|330
1711880100000|2024-03-31 10:15:00|1920.7|1910.5|1919.17|1908.97|1921.41|1911.21|1919.17|1908.97|343
1711880400000|2024-03-31 10:20:00|1919.15|1908.95|1918.8|1908.6|1919.36|1909.16|1918.78|1908.58|94
1711880700000|2024-03-31 10:25:00|1918.86|1908.66|1916.95|1906.75|1918.86|1908.66|1916.95|1906.75|228
1711881000000|2024-03-31 10:30:00|1916.94|1906.74|1915.97|1905.77|1917.25|1907.05|1915.43|1905.23|119
1711881300000|2024-03-31 10:35:00|1915.93|1905.73|1914.93|1904.73|1916.34|1906.14|1914.57|1904.37|68
1711881600000|2024-03-31 10:40:00|1914.86|1904.66|1915.44|1905.24|1915.44|1905.24|1914.71|1904.51|74
1711881900000|2024-03-31 10:45:00|1915.58|1905.38|1915.96|1905.76|1916.3|1906.1|1915.01|1904.81|82
1711882200000|2024-03-31 10:50:00|1915.91|1905.71|1916.38|1906.18|1916.38|1906.18|1915.32|1905.12|130
1711882500000|2024-03-31 10:55:00|1916.41|1906.21|1914.3|1904.1|1916.64|1906.44|1914.3|1904.1|94
1711882800000|2024-03-31 11:00:00|1914.16|1903.96|1915.21|1905.01|1915.31|1905.11|1913.91|1903.71|96
1711883100000|2024-03-31 11:05:00|1915.23|1905.03|1915.1|1904.9|1915.68|1905.48|1915.09|1904.89|174
1711883400000|2024-03-31 11:10:00|1915.27|1905.07|1915.64|1905.44|1915.99|1905.79|1915.27|1905.07|241
1711883700000|2024-03-31 11:15:00|1915.66|1905.46|1915.19|1904.99|1915.66|1905.46|1914.18|1903.98|58
1711884000000|2024-03-31 11:20:00|1914.97|1904.77|1910.54|1900.34|1915.07|1904.87|1910.44|1900.24|130
1711884300000|2024-03-31 11:25:00|1910.53|1900.33|1910.71|1900.51|1910.89|1900.69|1909.89|1899.69|128
1711884600000|2024-03-31 11:30:00|1910.72|1900.52|1908.72|1898.52|1910.72|1900.52|1908.43|1898.23|148
1711884900000|2024-03-31 11:35:00|1908.64|1898.44|1908.86|1898.66|1909.41|1899.21|1908.6|1898.4|153
1711885200000|2024-03-31 11:40:00|1909.15|1898.95|1910.08|1899.88|1910.52|1900.32|1908.85|1898.65|144
1711885500000|2024-03-31 11:45:00|1909.89|1899.69|1906.98|1896.78|1909.89|1899.69|1906.98|1896.78|147
1711885800000|2024-03-31 11:50:00|1906.99|1896.79|1907.83|1897.63|1908.44|1898.24|1906.86|1896.66|266
1711886100000|2024-03-31 11:55:00|1907.87|1897.67|1907.5|1897.3|1908.94|1898.74|1907.29|1897.09|253
1711886400000|2024-03-31 12:00:00|1907.47|1897.27|1908.6|1898.4|1908.91|1898.71|1907.32|1897.12|376
1711886700000|2024-03-31 12:05:00|1908.59|1898.39|1907.85|1897.65|1908.7|1898.5|1907.62|1897.42|276
1711887000000|2024-03-31 12:10:00|1907.97|1897.77|1910.74|1900.54|1911.81|1901.61|1907.8|1897.6|383
1711887300000|2024-03-31 12:15:00|1910.72|1900.52|1906.58|1896.38|1911.03|1900.83|1906.46|1896.26|494
1711887600000|2024-03-31 12:20:00|1906.59|1896.39|1907.22|1897.02|1907.34|1897.14|1906.03|1895.83|439
1711887900000|2024-03-31 12:25:00|1907.24|1897.04|1908.54|1898.34|1909.52|1899.32|1907.21|1897.01|450
1711888200000|2024-03-31 12:30:00|1908.56|1898.36|1910.02|1899.82|1910.26|1900.06|1908.43|1898.23|481
1711888500000|2024-03-31 12:35:00|1910.03|1899.83|1909.03|1898.83|1910.29|1900.09|1908.84|1898.64|331
1711888800000|2024-03-31 12:40:00|1909.02|1898.82|1906.34|1896.14|1909.23|1899.03|1905.73|1895.53|277
1711889100000|2024-03-31 12:45:00|1906.18|1895.98|1909.04|1898.84|1909.17|1898.97|1905.81|1895.61|368
1711889400000|2024-03-31 12:50:00|1909.08|1898.88|1909.42|1899.22|1909.74|1899.54|1908.78|1898.58|359
1711889700000|2024-03-31 12:55:00|1909.43|1899.23|1909.03|1898.83|1909.69|1899.49|1908.63|1898.43|230
1711890000000|2024-03-31 13:00:00|1909.01|1898.81|1908.11|1897.91|1909.01|1898.81|1907.55|1897.35|461
1711890300000|2024-03-31 13:05:00|1908.13|1897.93|1908.79|1898.59|1908.93|1898.73|1907.18|1896.98|395
1711890600000|2024-03-31 13:10:00|1908.91|1898.71|1914.01|1903.81|1914.14|1903.94|1908.9|1898.7|476
1711890900000|2024-03-31 13:15:00|1913.99|1903.79|1912.87|1902.67|1914.03|1903.83|1912.2|1902|559
1711891200000|2024-03-31 13:20:00|1912.89|1902.69|1915.69|1905.49|1916.32|1906.12|1912.85|1902.65|277
1711891500000|2024-03-31 13:25:00|1915.72|1905.52|1915.6|1905.4|1916.33|1906.13|1915.13|1904.93|221
1711891800000|2024-03-31 13:30:00|1915.62|1905.42|1914.26|1904.06|1916.28|1906.08|1913.17|1902.97|304
1711892100000|2024-03-31 13:35:00|1914.28|1904.08|1913.38|1903.18|1914.94|1904.74|1912.79|1902.59|280
1711892400000|2024-03-31 13:40:00|1913.36|1903.16|1910.44|1900.24|1913.49|1903.29|1910.44|1900.24|252
1711892700000|2024-03-31 13:45:00|1910.47|1900.27|1911.29|1901.09|1911.3|1901.1|1909.57|1899.37|397
1711893000000|2024-03-31 13:50:00|1911.28|1901.08|1910.08|1899.88|1911.39|1901.19|1909.81|1899.61|349
1711893300000|2024-03-31 13:55:00|1910.07|1899.87|1910.19|1899.99|1910.31|1900.11|1909.54|1899.34|355
1711893600000|2024-03-31 14:00:00|1910.18|1899.98|1907.47|1897.27|1910.22|1900.02|1906.7|1896.5|528
1711893900000|2024-03-31 14:05:00|1907.48|1897.28|1907.8|1897.6|1908.02|1897.82|1906.71|1896.51|295
1711894200000|2024-03-31 14:10:00|1907.76|1897.56|1907.5|1897.3|1908.11|1897.91|1907.34|1897.14|335
1711894500000|2024-03-31 14:15:00|1907.54|1897.34|1907.5|1897.3|1909.01|1898.81|1906.71|1896.51|420
1711894800000|2024-03-31 14:20:00|1907.44|1897.24|1908.4|1898.2|1909.16|1898.96|1907.31|1897.11|257
1711895100000|2024-03-31 14:25:00|1908.42|1898.22|1910.5|1900.3|1911.07|1900.87|1908.41|1898.21|332
1711895400000|2024-03-31 14:30:00|1910.55|1900.35|1910.79|1900.59|1910.83|1900.63|1909.42|1899.22|124
1711895700000|2024-03-31 14:35:00|1910.78|1900.58|1910.1|1899.9|1910.78|1900.58|1909.85|1899.65|149
1711896000000|2024-03-31 14:40:00|1910.09|1899.89|1910.59|1900.39|1910.71|1900.51|1909.94|1899.74|231
1711896300000|2024-03-31 14:45:00|1910.57|1900.37|1910.92|1900.72|1911.77|1901.57|1910.57|1900.37|240
1711896600000|2024-03-31 14:50:00|1910.99|1900.79|1910.75|1900.55|1911.39|1901.19|1909.44|1899.24|342
1711896900000|2024-03-31 14:55:00|1910.77|1900.57|1911.7|1901.5|1911.79|1901.59|1910.67|1900.47|251
1711897200000|2024-03-31 15:00:00|1911.79|1901.59|1912.25|1902.05|1913.63|1903.43|1911.32|1901.12|379
1711897500000|2024-03-31 15:05:00|1912.23|1902.03|1911.94|1901.74|1912.98|1902.78|1910.98|1900.78|357
1711897800000|2024-03-31 15:10:00|1912|1901.8|1911.91|1901.71|1913.27|1903.07|1911.56|1901.36|238
1711898100000|2024-03-31 15:15:00|1911.92|1901.72|1912.38|1902.18|1912.68|1902.48|1911.56|1901.36|260
1711898400000|2024-03-31 15:20:00|1912.45|1902.25|1910.57|1900.37|1912.52|1902.32|1910.45|1900.25|392
1711898700000|2024-03-31 15:25:00|1910.44|1900.24|1911.23|1901.03|1912.17|1901.97|1910.44|1900.24|432
1711899000000|2024-03-31 15:30:00|1911.27|1901.07|1912.04|1901.84|1912.71|1902.51|1911.27|1901.07|330
1711899300000|2024-03-31 15:35:00|1912.09|1901.89|1912.48|1902.28|1912.64|1902.44|1911.86|1901.66|272
1711899600000|2024-03-31 15:40:00|1912.47|1902.27|1912.57|1902.37|1912.74|1902.54|1911.64|1901.44|235
1711899900000|2024-03-31 15:45:00|1912.58|1902.38|1912.39|1902.19|1913.85|1903.65|1911.97|1901.77|368
1711900200000|2024-03-31 15:50:00|1912.44|1902.24|1912.54|1902.34|1913.33|1903.13|1912.15|1901.95|339
1711900500000|2024-03-31 15:55:00|1912.6|1902.4|1912.45|1902.25|1913.6|1903.4|1912.37|1902.17|379
1711900800000|2024-03-31 16:00:00|1912.48|1902.28|1913.86|1903.66|1914.96|1904.76|1912.27|1902.07|482
1711901100000|2024-03-31 16:05:00|1913.88|1903.68|1915.02|1904.82|1915.25|1905.05|1911.68|1901.48|471
1711901400000|2024-03-31 16:10:00|1914.98|1904.78|1919.4|1909.2|1919.4|1909.2|1914.98|1904.78|346
1711901700000|2024-03-31 16:15:00|1919.43|1909.23|1918.27|1908.07|1920.8|1910.6|1918.23|1908.03|512
1711902000000|2024-03-31 16:20:00|1918.3|1908.1|1914.74|1904.54|1918.35|1908.15|1914.74|1904.54|594
1711902300000|2024-03-31 16:25:00|1914.78|1904.58|1916.48|1906.28|1916.57|1906.37|1914.09|1903.89|460
1711902600000|2024-03-31 16:30:00|1916.45|1906.25|1918.1|1907.9|1918.61|1908.41|1914.16|1903.96|515
1711902900000|2024-03-31 16:35:00|1918.07|1907.87|1917.86|1907.66|1918.25|1908.05|1917.52|1907.32|298
1711903200000|2024-03-31 16:40:00|1917.92|1907.72|1917.95|1907.75|1918.75|1908.55|1917.79|1907.59|302
1711903500000|2024-03-31 16:45:00|1917.91|1907.71|1916.45|1906.25|1918.05|1907.85|1916.4|1906.2|349
1711903800000|2024-03-31 16:50:00|1916.46|1906.26|1914.27|1904.07|1916.48|1906.28|1914.09|1903.89|394
1711904100000|2024-03-31 16:55:00|1914.29|1904.09|1913.08|1902.88|1914.29|1904.09|1912.66|1902.46|289
1711904400000|2024-03-31 17:00:00|1913|1902.8|1913.54|1903.34|1914.05|1903.85|1912.2|1902|325
1711904700000|2024-03-31 17:05:00|1913.55|1903.35|1911.86|1901.66|1914.05|1903.85|1911.74|1901.54|330
1711905000000|2024-03-31 17:10:00|1911.76|1901.56|1912.83|1902.63|1913.36|1903.16|1911.76|1901.56|195
1711905300000|2024-03-31 17:15:00|1912.86|1902.66|1909.37|1899.17|1912.86|1902.66|1909.32|1899.12|275
1711905600000|2024-03-31 17:20:00|1909.36|1899.16|1907.6|1897.4|1909.45|1899.25|1907.59|1897.39|225
1711905900000|2024-03-31 17:25:00|1907.56|1897.36|1908.61|1898.41|1908.61|1898.41|1907.1|1896.9|253
1711906200000|2024-03-31 17:30:00|1908.6|1898.4|1907.14|1896.94|1908.6|1898.4|1906.43|1896.23|281
1711906500000|2024-03-31 17:35:00|1907.2|1897|1907.13|1896.93|1907.31|1897.11|1906.28|1896.08|278
1711906800000|2024-03-31 17:40:00|1907.14|1896.94|1909.31|1899.11|1909.51|1899.31|1907.14|1896.94|234
1711907100000|2024-03-31 17:45:00|1909.25|1899.05|1909.17|1898.97|1909.31|1899.11|1908.54|1898.34|142
1711907400000|2024-03-31 17:50:00|1909.15|1898.95|1910.33|1900.13|1910.57|1900.37|1909.14|1898.94|279
1711907700000|2024-03-31 17:55:00|1910.3|1900.1|1907.99|1897.79|1910.3|1900.1|1907.74|1897.54|323
1711908000000|2024-03-31 18:00:00|1908|1897.8|1905.9|1895.7|1908.3|1898.1|1905.73|1895.53|311
1711908300000|2024-03-31 18:05:00|1905.92|1895.72|1906.92|1896.72|1907.77|1897.57|1905.7|1895.5|384
1711908600000|2024-03-31 18:10:00|1906.94|1896.74|1908.65|1898.45|1908.65|1898.45|1906.8|1896.6|274
1711908900000|2024-03-31 18:15:00|1908.66|1898.46|1905.79|1895.59|1910.16|1899.96|1905.77|1895.57|373
1711909200000|2024-03-31 18:20:00|1905.74|1895.54|1902.81|1892.61|1905.93|1895.73|1902.41|1892.21|333
1711909500000|2024-03-31 18:25:00|1902.83|1892.63|1904.47|1894.27|1904.5|1894.3|1902.7|1892.5|171
1711909800000|2024-03-31 18:30:00|1904.34|1894.14|1903.22|1893.02|1904.74|1894.54|1903.2|1893|225
1711910100000|2024-03-31 18:35:00|1903.16|1892.96|1909.32|1899.12|1909.32|1899.12|1902.69|1892.49|450
1711910400000|2024-03-31 18:40:00|1909.35|1899.15|1911.48|1901.28|1911.67|1901.47|1908.37|1898.17|649
1711910700000|2024-03-31 18:45:00|1911.47|1901.27|1916.12|1905.92|1916.16|1905.96|1911.12|1900.92|589
1711911000000|2024-03-31 18:50:00|1916.05|1905.85|1915.41|1905.21|1916.42|1906.22|1914.84|1904.64|646
1711911300000|2024-03-31 18:55:00|1915.4|1905.2|1910.2|1900|1915.79|1905.59|1910.02|1899.82|646
1711911600000|2024-03-31 19:00:00|1910.3|1900.1|1904.05|1893.85|1910.37|1900.17|1902.98|1892.78|692
1711911900000|2024-03-31 19:05:00|1904.02|1893.82|1911.47|1901.27|1911.55|1901.35|1902.94|1892.74|546
1711912200000|2024-03-31 19:10:00|1911.43|1901.23|1911.94|1901.74|1913.8|1903.6|1911.27|1901.07|530
1711912500000|2024-03-31 19:15:00|1912|1901.8|1912.22|1902.02|1912.85|1902.65|1909.74|1899.54|515
1711912800000|2024-03-31 19:20:00|1912.14|1901.94|1918.78|1899.58|1919.76|1902.3|1911.59|1897.03|443
1711913100000|2024-03-31 19:25:00|1918.74|1899.54|1918.07|1898.87|1919.44|1900.24|1916.38|1897.18|540
1711913400000|2024-03-31 19:30:00|1918.05|1898.85|1918.11|1898.91|1918.36|1899.16|1916.38|1897.18|547
1711913700000|2024-03-31 19:35:00|1918.17|1898.97|1915.82|1896.62|1918.25|1899.05|1915.31|1896.11|443
1711914000000|2024-03-31 19:40:00|1915.84|1896.64|1917.41|1898.21|1918.47|1899.27|1915.77|1896.57|659
1711914300000|2024-03-31 19:45:00|1917.42|1898.22|1918.47|1899.27|1918.49|1899.29|1915.59|1896.39|595
1711914600000|2024-03-31 19:50:00|1918.45|1899.25|1919.54|1900.34|1919.67|1900.47|1917.69|1898.49|528
1711914900000|2024-03-31 19:55:00|1919.53|1900.33|1919.36|1900.16|1919.81|1900.61|1917.35|1898.15|337
1711915200000|2024-03-31 20:00:00|1919.33|1900.13|1923.25|1904.05|1923.25|1904.05|1919.28|1900.08|353
1711915500000|2024-03-31 20:05:00|1923.26|1904.06|1920.94|1901.74|1923.33|1904.13|1920.4|1901.2|476
1711915800000|2024-03-31 20:10:00|1920.91|1901.71|1921.64|1902.44|1922.81|1903.61|1920.54|1901.34|361
1711916100000|2024-03-31 20:15:00|1921.61|1902.41|1922.52|1903.32|1922.82|1903.62|1921.32|1902.12|431
1711916400000|2024-03-31 20:20:00|1922.44|1903.24|1919.06|1899.86|1922.84|1903.64|1917.95|1898.75|530
1711916700000|2024-03-31 20:25:00|1918.95|1899.75|1919.99|1900.79|1920.24|1901.04|1917.14|1897.94|557
1711917000000|2024-03-31 20:30:00|1920.06|1900.86|1919.27|1900.07|1920.96|1901.76|1916.52|1897.32|595
1711917300000|2024-03-31 20:35:00|1919.22|1900.02|1918.55|1899.35|1919.78|1900.58|1917.69|1898.49|471
1711917600000|2024-03-31 20:40:00|1918.58|1899.38|1917.02|1897.82|1918.6|1899.4|1915.33|1896.13|489
1711917900000|2024-03-31 20:45:00|1916.93|1897.73|1915.31|1896.11|1919.65|1900.45|1915.25|1896.05|575
1711918200000|2024-03-31 20:50:00|1915.32|1896.12|1911.01|1891.81|1916.91|1897.71|1910.9|1891.7|466
1711918500000|2024-03-31 20:55:00|1910.99|1891.79|1910.98|1891.78|1912.42|1893.22|1910.22|1891.02|493
1711918800000|2024-03-31 21:00:00|1910.92|1891.72|1906.48|1896.28|1911.06|1897.02|1904.83|1891.09|411
1711919100000|2024-03-31 21:05:00|1906.55|1896.35|1907.15|1896.95|1908.03|1897.83|1905.33|1895.13|510
1711919400000|2024-03-31 21:10:00|1907.12|1896.92|1908|1897.8|1908.3|1898.1|1906.3|1896.1|380
1711919700000|2024-03-31 21:15:00|1908.11|1897.91|1907.33|1897.13|1908.25|1898.05|1906.85|1896.65|372
1711920000000|2024-03-31 21:20:00|1907.34|1897.14|1907.59|1897.39|1908.24|1898.04|1907.2|1897|377
1711920300000|2024-03-31 21:25:00|1907.63|1897.43|1905.53|1895.33|1907.63|1897.43|1904.2|1894|236
1711920600000|2024-03-31 21:30:00|1905.59|1895.39|1907.76|1897.56|1909.9|1899.7|1905.54|1895.34|364
1711920900000|2024-03-31 21:35:00|1907.71|1897.51|1904.77|1894.57|1908.63|1898.43|1904.76|1894.56|310
1711921200000|2024-03-31 21:40:00|1904.74|1894.54|1904.62|1894.42|1905.31|1895.11|1903.33|1893.13|575
1711921500000|2024-03-31 21:45:00|1904.65|1894.45|1903.41|1893.21|1904.84|1894.64|1903.22|1893.02|167
1711921800000|2024-03-31 21:50:00|1903.4|1893.2|1906.82|1896.62|1906.82|1896.62|1903.33|1893.13|350
1711922100000|2024-03-31 21:55:00|1906.86|1896.66|1907.58|1897.38|1907.61|1897.41|1904.25|1894.05|373
1711922400000|2024-03-31 22:00:00|1907.64|1897.44|1911.03|1900.83|1911.59|1901.39|1905.26|1895.06|532
1711922700000|2024-03-31 22:05:00|1911.02|1900.82|1910.35|1900.15|1912.29|1902.09|1910.27|1900.07|506
1711923000000|2024-03-31 22:10:00|1910.4|1900.2|1906.68|1896.48|1910.9|1900.7|1905.56|1895.36|512
1711923300000|2024-03-31 22:15:00|1906.79|1896.59|1905.41|1895.21|1907.58|1897.38|1904.25|1894.05|603
1711923600000|2024-03-31 22:20:00|1905.39|1895.19|1909.28|1899.08|1909.79|1899.59|1904.8|1894.6|458
1711923900000|2024-03-31 22:25:00|1909.33|1899.13|1908.3|1898.1|1910.84|1900.64|1907.35|1897.15|491
1711924200000|2024-03-31 22:30:00|1908.32|1898.12|1907.12|1896.92|1909.29|1899.09|1905.01|1894.81|686
1711924500000|2024-03-31 22:35:00|1907.14|1896.94|1906.09|1895.89|1908.46|1898.26|1904.6|1894.4|561
1711924800000|2024-03-31 22:40:00|1906.08|1895.88|1907.35|1897.15|1907.83|1897.63|1905.12|1894.92|496
1711925100000|2024-03-31 22:45:00|1907.44|1897.24|1907.66|1897.46|1908.02|1897.82|1906.35|1896.15|362
1711925400000|2024-03-31 22:50:00|1907.71|1897.51|1907.95|1897.75|1910.36|1900.16|1907.3|1897.1|489
1711925700000|2024-03-31 22:55:00|1908.02|1897.82|1909.98|1899.78|1910.53|1900.33|1907.96|1897.76|430
1711926000000|2024-03-31 23:00:00|1909.9|1899.7|1908.62|1898.42|1910.13|1899.93|1908.24|1898.04|508
1711926300000|2024-03-31 23:05:00|1908.72|1898.52|1911.47|1901.27|1913.65|1903.45|1908.69|1898.49|424
1711926600000|2024-03-31 23:10:00|1911.5|1901.3|1911.4|1901.2|1912.55|1902.35|1910.6|1900.4|442
1711926900000|2024-03-31 23:15:00|1911.31|1901.11|1913.43|1903.23|1914.25|1904.05|1910.93|1900.73|376
1711927200000|2024-03-31 23:20:00|1913.46|1903.26|1915.5|1905.3|1915.5|1905.3|1913.22|1903.02|328
1711927500000|2024-03-31 23:25:00|1915.4|1905.2|1915.84|1905.64|1916.15|1905.95|1914.54|1904.34|295
1711927800000|2024-03-31 23:30:00|1915.87|1905.67|1916.86|1906.66|1917.85|1907.65|1914.25|1904.05|432
1711928100000|2024-03-31 23:35:00|1916.94|1906.74|1915.72|1905.52|1917.9|1907.7|1914.66|1904.46|521
1711928400000|2024-03-31 23:40:00|1915.68|1905.48|1916.35|1906.15|1917.16|1906.96|1915.57|1905.37|395
1711928700000|2024-03-31 23:45:00|1916.3|1906.1|1914.95|1904.75|1916.88|1906.68|1913.74|1903.54|545
1711929000000|2024-03-31 23:50:00|1915.07|1904.87|1917.17|1906.97|1917.48|1907.28|1915.06|1904.86|169
1711929300000|2024-03-31 23:55:00|1917.14|1906.94|1921.89|1911.69|1922.15|1911.95|1917.14|1906.94|207
1711929600000|2024-04-01 00:00:00|1921.9|1911.7|1925.71|1915.51|1925.96|1915.76|1919.61|1909.41|578
1711929900000|2024-04-01 00:05:00|1925.6|1915.4|1929.62|1919.42|1929.75|1919.55|1925.6|1915.4|384
1711930200000|2024-04-01 00:10:00|1929.6|1919.4|1925.82|1915.62|1929.65|1919.45|1925.7|1915.5|562
1711930500000|2024-04-01 00:15:00|1925.87|1915.67|1929.31|1919.11|1929.35|1919.15|1924.6|1914.4|538
1711930800000|2024-04-01 00:20:00|1929.28|1919.08|1930.44|1920.24|1930.89|1920.69|1928.08|1917.88|479
1711931100000|2024-04-01 00:25:00|1930.41|1920.21|1929.97|1919.77|1932.3|1922.1|1929.05|1918.85|482
1711931400000|2024-04-01 00:30:00|1929.91|1919.71|1923.45|1913.25|1930.08|1919.88|1922.68|1912.48|464
1711931700000|2024-04-01 00:35:00|1923.5|1913.3|1919.96|1909.76|1924.06|1913.86|1919.55|1909.35|471
1711932000000|2024-04-01 00:40:00|1920.05|1909.85|1913.71|1903.51|1920.05|1909.85|1912.63|1902.43|246
1711932300000|2024-04-01 00:45:00|1913.72|1903.52|1918.55|1908.35|1919.23|1909.03|1910.65|1900.45|550
1711932600000|2024-04-01 00:50:00|1918.5|1908.3|1915.5|1905.3|1918.55|1908.35|1914.85|1904.65|355
1711932900000|2024-04-01 00:55:00|1915.55|1905.35|1921.74|1911.54|1921.8|1911.6|1915.54|1905.34|391
1711933200000|2024-04-01 01:00:00|1921.8|1911.6|1923.42|1913.22|1924.55|1914.35|1921.8|1911.6|455
1711933500000|2024-04-01 01:05:00|1923.47|1913.27|1921.58|1911.38|1924.51|1914.31|1919.92|1909.72|558
1711933800000|2024-04-01 01:10:00|1921.54|1911.34|1919.03|1908.83|1923.25|1913.05|1917.66|1907.46|604
1711934100000|2024-04-01 01:15:00|1919.04|1908.84|1919.04|1908.84|1921.5|1911.3|1918.81|1908.61|630
1711934400000|2024-04-01 01:20:00|1919.03|1908.83|1922.67|1912.47|1923.35|1913.15|1917.06|1906.86|593
1711934700000|2024-04-01 01:25:00|1922.62|1912.42|1921.93|1911.73|1926.04|1915.84|1921.91|1911.71|390
1711935000000|2024-04-01 01:30:00|1921.94|1911.74|1923.94|1913.74|1925.58|1915.38|1920.15|1909.95|681
1711935300000|2024-04-01 01:35:00|1923.91|1913.71|1916.83|1906.63|1923.96|1913.76|1916.81|1906.61|680
1711935600000|2024-04-01 01:40:00|1916.87|1906.67|1918.23|1908.03|1918.35|1908.15|1913.4|1903.2|662
1711935900000|2024-04-01 01:45:00|1918.24|1908.04|1924.25|1914.05|1925.65|1915.45|1917.83|1907.63|776
1711936200000|2024-04-01 01:50:00|1924.35|1914.15|1924.83|1914.63|1925.71|1915.51|1924.2|1914|573
1711936500000|2024-04-01 01:55:00|1924.89|1914.69|1922.85|1912.65|1925.99|1915.79|1922.85|1912.65|487
1711936800000|2024-04-01 02:00:00|1922.9|1912.7|1922.5|1912.3|1925.8|1915.6|1921.8|1911.6|678
1711937100000|2024-04-01 02:05:00|1922.25|1912.05|1922.8|1912.6|1923.92|1913.72|1920.05|1909.85|635
1711937400000|2024-04-01 02:10:00|1922.79|1912.59|1921.9|1911.7|1923.11|1912.91|1919.84|1909.64|448
1711937700000|2024-04-01 02:15:00|1921.8|1911.6|1923.5|1913.3|1924.48|1914.28|1919.65|1909.45|524
1711938000000|2024-04-01 02:20:00|1923.55|1913.35|1923.77|1913.57|1925.56|1915.36|1923.2|1913|442
1711938300000|2024-04-01 02:25:00|1923.72|1913.52|1924.84|1914.64|1925.02|1914.82|1921.74|1911.54|488
1711938600000|2024-04-01 02:30:00|1924.85|1914.65|1920.3|1910.1|1924.93|1914.73|1919.74|1909.54|529
1711938900000|2024-04-01 02:35:00|1920.63|1910.43|1924.05|1913.85|1924.59|1914.39|1920.5|1910.3|581
1711939200000|2024-04-01 02:40:00|1924.08|1913.88|1924.68|1914.48|1924.7|1914.5|1922.68|1912.48|383
1711939500000|2024-04-01 02:45:00|1924.85|1914.65|1927.65|1917.45|1927.78|1917.58|1923.4|1913.2|422
1711939800000|2024-04-01 02:50:00|1927.61|1917.41|1931.56|1921.36|1932.22|1922.02|1927.25|1917.05|332
1711940100000|2024-04-01 02:55:00|1931.55|1921.35|1929.93|1919.73|1931.9|1921.7|1929.91|1919.71|423
1711940400000|2024-04-01 03:00:00|1929.91|1919.71|1931.8|1921.6|1932.5|1922.3|1928.8|1918.6|450
1711940700000|2024-04-01 03:05:00|1931.91|1921.71|1931.34|1921.14|1932.46|1922.26|1928.76|1918.56|407
1711941000000|2024-04-01 03:10:00|1931.31|1921.11|1929.05|1918.85|1931.47|1921.27|1928.9|1918.7|585
1711941300000|2024-04-01 03:15:00|1928.96|1918.76|1925.92|1915.72|1929.79|1919.59|1925|1914.8|629
1711941600000|2024-04-01 03:20:00|1925.9|1915.7|1926.65|1916.45|1928.45|1918.25|1925.15|1914.95|426
1711941900000|2024-04-01 03:25:00|1926.85|1916.65|1921.75|1911.55|1927.09|1916.89|1921.75|1911.55|485
1711942200000|2024-04-01 03:30:00|1921.7|1911.5|1920.85|1910.65|1924.2|1914|1920.71|1910.51|463
1711942500000|2024-04-01 03:35:00|1920.88|1910.68|1918.35|1908.15|1920.88|1910.68|1918.35|1908.15|230
1711942800000|2024-04-01 03:40:00|1918.3|1908.1|1917.95|1907.75|1919.22|1909.02|1917.35|1907.15|250
1711943100000|2024-04-01 03:45:00|1917.8|1907.6|1926.55|1916.35|1926.85|1916.65|1917.5|1907.3|496
1711943400000|2024-04-01 03:50:00|1926.57|1916.37|1924.68|1914.48|1927.41|1917.21|1922.58|1912.38|481
1711943700000|2024-04-01 03:55:00|1924.66|1914.46|1922.45|1912.25|1924.84|1914.64|1922.15|1911.95|358
1711944000000|2024-04-01 04:00:00|1922.3|1912.1|1924.25|1914.05|1925.7|1915.5|1922.11|1911.91|592
1711944300000|2024-04-01 04:05:00|1924.3|1914.1|1925.04|1914.84|1925.77|1915.57|1924.15|1913.95|392
1711944600000|2024-04-01 04:10:00|1925.03|1914.83|1919.71|1909.51|1925.04|1914.84|1919.35|1909.15|358
1711944900000|2024-04-01 04:15:00|1919.7|1909.5|1917.9|1907.7|1920.11|1909.91|1917.5|1907.3|395
1711945200000|2024-04-01 04:20:00|1917.85|1907.65|1915.55|1905.35|1918.3|1908.1|1915.3|1905.1|300
1711945500000|2024-04-01 04:25:00|1915.01|1904.81|1915.35|1905.15|1915.48|1905.28|1912.2|1902|370
1711945800000|2024-04-01 04:30:00|1915.48|1905.28|1912.45|1902.25|1915.76|1905.56|1911.05|1900.85|460
1711946100000|2024-04-01 04:35:00|1912.39|1902.19|1915.47|1905.27|1916.52|1906.32|1912.28|1902.08|442
1711946400000|2024-04-01 04:40:00|1915.51|1905.31|1914.75|1904.55|1915.75|1905.55|1913.78|1903.58|366
1711946700000|2024-04-01 04:45:00|1914.86|1904.66|1915.11|1904.91|1915.82|1905.62|1911.45|1901.25|515
1711947000000|2024-04-01 04:50:00|1915.28|1905.08|1915.85|1905.65|1916.49|1906.29|1914.45|1904.25|501
1711947300000|2024-04-01 04:55:00|1915.9|1905.7|1910.2|1900|1915.91|1905.71|1909.3|1899.1|270
1711947600000|2024-04-01 05:00:00|1910.15|1899.95|1914.13|1903.93|1914.7|1904.5|1908.98|1898.78|515
1711947900000|2024-04-01 05:05:00|1914.1|1903.9|1912.39|1902.19|1914.35|1904.15|1911.7|1901.5|515
1711948200000|2024-04-01 05:10:00|1912.37|1902.17|1916.62|1906.42|1917.4|1907.2|1909.25|1899.05|465
1711948500000|2024-04-01 05:15:00|1916.66|1906.46|1913.61|1903.41|1916.93|1906.73|1911.9|1901.7|589
1711948800000|2024-04-01 05:20:00|1913.6|1903.4|1909.1|1898.9|1915.11|1904.91|1909.1|1898.9|444
1711949100000|2024-04-01 05:25:00|1909.84|1899.64|1907.94|1897.74|1909.84|1899.64|1905.3|1895.1|454
1711949400000|2024-04-01 05:30:00|1907.87|1897.67|1905.2|1895|1908.5|1898.3|1904.75|1894.55|389
1711949700000|2024-04-01 05:35:00|1904.8|1894.6|1900.74|1890.54|1904.92|1894.72|1898.35|1888.15|644
1711950000000|2024-04-01 05:40:00|1900.73|1890.53|1897.56|1887.36|1900.88|1890.68|1893.9|1883.7|685
1711950300000|2024-04-01 05:45:00|1897.49|1887.29|1863.59|1853.39|1897.97|1887.77|1850.6|1840.4|900
1711950600000|2024-04-01 05:50:00|1863.03|1852.83|1845.99|1835.79|1863.19|1852.99|1828.64|1818.44|1076
1711950900000|2024-04-01 05:55:00|1845.61|1835.41|1842.22|1832.02|1851.77|1841.57|1830.75|1820.55|1014
1711951200000|2024-04-01 06:00:00|1842.21|1832.01|1856.01|1845.81|1858.74|1848.54|1836.8|1826.6|1051
1711951500000|2024-04-01 06:05:00|1856.11|1845.91|1858.96|1848.76|1860.1|1849.9|1853.15|1842.95|947
1711951800000|2024-04-01 06:10:00|1859|1848.8|1859.63|1849.43|1861.25|1851.05|1853.35|1843.15|849
1711952100000|2024-04-01 06:15:00|1859.86|1849.66|1858.5|1848.3|1866.43|1856.23|1857.78|1847.58|808
1711952400000|2024-04-01 06:20:00|1858.69|1848.49|1861.26|1851.06|1866.6|1856.4|1856.87|1846.67|801
1711952700000|2024-04-01 06:25:00|1861.25|1851.05|1862.62|1852.42|1862.73|1852.53|1856.25|1846.05|715
1711953000000|2024-04-01 06:30:00|1862.6|1852.4|1862.98|1852.78|1866.9|1856.7|1858.05|1847.85|829
1711953300000|2024-04-01 06:35:00|1862.99|1852.79|1869.69|1859.49|1869.74|1859.54|1862.91|1852.71|722
1711953600000|2024-04-01 06:40:00|1869.7|1859.5|1869.02|1858.82|1870.1|1859.9|1864.97|1854.77|766
1711953900000|2024-04-01 06:45:00|1869.04|1858.84|1866.21|1856.01|1869.04|1858.84|1863.68|1853.48|777
1711954200000|2024-04-01 06:50:00|1866.18|1855.98|1866.7|1856.5|1866.7|1856.5|1859.88|1849.68|785
1711954500000|2024-04-01 06:55:00|1866.73|1856.53|1867.26|1857.06|1868.28|1858.08|1865.03|1854.83|568
1711954800000|2024-04-01 07:00:00|1867.18|1856.98|1870.96|1860.76|1871.5|1861.3|1863.91|1853.71|622
1711955100000|2024-04-01 07:05:00|1871.02|1860.82|1872.15|1861.95|1873.85|1863.65|1870.93|1860.73|474
1711955400000|2024-04-01 07:10:00|1871.6|1861.4|1867.04|1856.84|1871.6|1861.4|1866.85|1856.65|500
1711955700000|2024-04-01 07:15:00|1867.24|1857.04|1862.35|1852.15|1867.6|1857.4|1861.93|1851.73|436
1711956000000|2024-04-01 07:20:00|1862.4|1852.2|1864.64|1854.44|1867.51|1857.31|1861.35|1851.15|501
1711956300000|2024-04-01 07:25:00|1864.7|1854.5|1869.63|1859.43|1869.75|1859.55|1862.45|1852.25|612
1711956600000|2024-04-01 07:30:00|1869.62|1859.42|1866.11|1855.91|1871.2|1861|1863.9|1853.7|531
1711956900000|2024-04-01 07:35:00|1866.12|1855.92|1866.15|1855.95|1869.85|1859.65|1863.7|1853.5|764
1711957200000|2024-04-01 07:40:00|1866.14|1855.94|1865.68|1855.48|1866.55|1856.35|1863.53|1853.33|585
1711957500000|2024-04-01 07:45:00|1865.75|1855.55|1868.7|1858.5|1870.05|1859.85|1865.67|1855.47|496
1711957800000|2024-04-01 07:50:00|1868.78|1858.58|1872.38|1862.18|1872.76|1862.56|1868.67|1858.47|445
1711958100000|2024-04-01 07:55:00|1872.43|1862.23|1869.5|1859.3|1873.2|1863|1869.1|1858.9|439
1711958400000|2024-04-01 08:00:00|1869.45|1859.25|1864.75|1854.55|1869.92|1859.72|1864.05|1853.85|559
1711958700000|2024-04-01 08:05:00|1864.7|1854.5|1860.76|1850.56|1866.47|1856.27|1858.5|1848.3|792
1711959000000|2024-04-01 08:10:00|1860.8|1850.6|1858.3|1848.1|1862.52|1852.32|1855.5|1845.3|692
1711959300000|2024-04-01 08:15:00|1858.53|1848.33|1858.5|1848.3|1862.63|1852.43|1855.92|1845.72|736
1711959600000|2024-04-01 08:20:00|1858.4|1848.2|1855.51|1845.31|1858.63|1848.43|1854.55|1844.35|744
1711959900000|2024-04-01 08:25:00|1855.53|1845.33|1855.35|1845.15|1857.46|1847.26|1850.85|1840.65|667
1711960200000|2024-04-01 08:30:00|1855.75|1845.55|1859.01|1848.81|1860.84|1850.64|1848.4|1838.2|789
1711960500000|2024-04-01 08:35:00|1858.55|1848.35|1858.63|1848.43|1860.45|1850.25|1853.45|1843.25|772
1711960800000|2024-04-01 08:40:00|1858.59|1848.39|1858.41|1848.21|1858.85|1848.65|1856.15|1845.95|497
1711961100000|2024-04-01 08:45:00|1858.42|1848.22|1855.06|1844.86|1861.13|1850.93|1853.75|1843.55|524
1711961400000|2024-04-01 08:50:00|1854.85|1844.65|1857.45|1847.25|1860.1|1849.9|1852.65|1842.45|721
1711961700000|2024-04-01 08:55:00|1857.48|1847.28|1855.78|1845.58|1858.47|1848.27|1854.38|1844.18|544
1711962000000|2024-04-01 09:00:00|1855.72|1845.52|1857.92|1847.72|1862.2|1852|1854.7|1844.5|603
1711962300000|2024-04-01 09:05:00|1857.88|1847.68|1862.32|1852.12|1862.45|1852.25|1856.34|1846.14|577
1711962600000|2024-04-01 09:10:00|1862.36|1852.16|1863.24|1853.04|1863.95|1853.75|1862.07|1851.87|366
1711962900000|2024-04-01 09:15:00|1863.18|1852.98|1862.13|1851.93|1864.6|1854.4|1861.76|1851.56|473
1711963200000|2024-04-01 09:20:00|1861.99|1851.79|1861.85|1851.65|1863.1|1852.9|1859.55|1849.35|554
1711963500000|2024-04-01 09:25:00|1861.81|1851.61|1860.95|1850.75|1863.4|1853.2|1860.6|1850.4|469
1711963800000|2024-04-01 09:30:00|1860.63|1850.43|1860.78|1850.58|1861.31|1851.11|1858.15|1847.95|321
1711964100000|2024-04-01 09:35:00|1860.8|1850.6|1860.02|1849.82|1862.73|1852.53|1858.65|1848.45|473
1711964400000|2024-04-01 09:40:00|1860.16|1849.96|1852.76|1842.56|1860.31|1850.11|1851.2|1841|445
1711964700000|2024-04-01 09:45:00|1852.51|1842.31|1856.55|1846.35|1858.62|1848.42|1851.23|1841.03|419
1711965000000|2024-04-01 09:50:00|1856.25|1846.05|1851.5|1841.3|1856.86|1846.66|1850.63|1840.43|362
1711965300000|2024-04-01 09:55:00|1851.65|1841.45|1851.52|1841.32|1853.05|1842.85|1850.05|1839.85|349
1711965600000|2024-04-01 10:00:00|1851.48|1841.28|1851.88|1841.68|1855.1|1844.9|1849.6|1839.4|538
1711965900000|2024-04-01 10:05:00|1851.83|1841.63|1851.52|1841.32|1852.19|1841.99|1849.32|1839.12|475
1711966200000|2024-04-01 10:10:00|1851.47|1841.27|1854.42|1844.22|1855.55|1845.35|1850.9|1840.7|424
1711966500000|2024-04-01 10:15:00|1854.44|1844.24|1852.24|1842.04|1854.7|1844.5|1850.75|1840.55|541
1711966800000|2024-04-01 10:20:00|1852.22|1842.02|1846.97|1836.77|1852.55|1842.35|1845.75|1835.55|747
1711967100000|2024-04-01 10:25:00|1846.92|1836.72|1846.05|1835.85|1847.88|1837.68|1844.88|1834.68|467
1711967400000|2024-04-01 10:30:00|1845.9|1835.7|1845.95|1835.75|1847.45|1837.25|1844.75|1834.55|404
1711967700000|2024-04-01 10:35:00|1845.9|1835.7|1849.65|1839.45|1851.46|1841.26|1845.55|1835.35|501
1711968000000|2024-04-01 10:40:00|1849.6|1839.4|1848.75|1838.55|1850.15|1839.95|1848.1|1837.9|307
1711968300000|2024-04-01 10:45:00|1848.8|1838.6|1851.44|1841.24|1851.62|1841.42|1848.75|1838.55|438
1711968600000|2024-04-01 10:50:00|1851.42|1841.22|1851.71|1841.51|1852.3|1842.1|1848.35|1838.15|467
1711968900000|2024-04-01 10:55:00|1851.74|1841.54|1852.1|1841.9|1852.45|1842.25|1851.04|1840.84|444
1711969200000|2024-04-01 11:00:00|1852.2|1842|1852.72|1842.52|1852.87|1842.67|1849.66|1839.46|479
1711969500000|2024-04-01 11:05:00|1852.71|1842.51|1850.65|1840.45|1854.03|1843.83|1849.8|1839.6|601
1711969800000|2024-04-01 11:10:00|1850.6|1840.4|1856.72|1846.52|1858.45|1848.25|1850.5|1840.3|661
1711970100000|2024-04-01 11:15:00|1856.64|1846.44|1851.54|1841.34|1856.81|1846.61|1850.83|1840.63|633
1711970400000|2024-04-01 11:20:00|1851.46|1841.26|1850.88|1840.68|1851.46|1841.26|1844.6|1834.4|609
1711970700000|2024-04-01 11:25:00|1851.35|1841.15|1849.35|1839.15|1851.35|1841.15|1847.78|1837.58|625
1711971000000|2024-04-01 11:30:00|1849.3|1839.1|1846.1|1835.9|1849.61|1839.41|1845.5|1835.3|638
1711971300000|2024-04-01 11:35:00|1846.09|1835.89|1843.93|1833.73|1847.26|1837.06|1842.63|1832.43|599
1711971600000|2024-04-01 11:40:00|1843.96|1833.76|1843.2|1833|1844.95|1834.75|1841.05|1830.85|622
1711971900000|2024-04-01 11:45:00|1843.22|1833.02|1838.78|1828.58|1845.88|1835.68|1838.55|1828.35|584
1711972200000|2024-04-01 11:50:00|1838.83|1828.63|1841.35|1831.15|1843.18|1832.98|1838.71|1828.51|495
1711972500000|2024-04-01 11:55:00|1841.4|1831.2|1840.77|1830.57|1841.85|1831.65|1839.1|1828.9|596
1711972800000|2024-04-01 12:00:00|1840.76|1830.56|1842.3|1832.1|1844.35|1834.15|1838.55|1828.35|732
1711973100000|2024-04-01 12:05:00|1842.5|1832.3|1845.04|1834.84|1845.63|1835.43|1840.65|1830.45|606
1711973400000|2024-04-01 12:10:00|1845.17|1834.97|1844.94|1834.74|1846.95|1836.75|1844.1|1833.9|437
1711973700000|2024-04-01 12:15:00|1844.93|1834.73|1846.17|1835.97|1847.3|1837.1|1843.25|1833.05|556
1711974000000|2024-04-01 12:20:00|1846.2|1836|1846.7|1836.5|1847.3|1837.1|1843.7|1833.5|514
1711974300000|2024-04-01 12:25:00|1846.64|1836.44|1848.6|1838.4|1848.6|1838.4|1846.58|1836.38|333
1711974600000|2024-04-01 12:30:00|1848.57|1838.37|1848.36|1838.16|1849.38|1839.18|1845.7|1835.5|444
1711974900000|2024-04-01 12:35:00|1848.33|1838.13|1846.6|1836.4|1848.47|1838.27|1846.43|1836.23|426
1711975200000|2024-04-01 12:40:00|1846.54|1836.34|1849.85|1839.65|1850.2|1840|1845.41|1835.21|372
1711975500000|2024-04-01 12:45:00|1849.78|1839.58|1850.14|1839.94|1851.82|1841.62|1848.17|1837.97|417
1711975800000|2024-04-01 12:50:00|1850.16|1839.96|1851.6|1841.4|1853.05|1842.85|1848.45|1838.25|339
1711976100000|2024-04-01 12:55:00|1851.67|1841.47|1852.53|1842.33|1853.25|1843.05|1851.62|1841.42|351
1711976400000|2024-04-01 13:00:00|1852.58|1842.38|1849.53|1839.33|1853.27|1843.07|1849.41|1839.21|659
1711976700000|2024-04-01 13:05:00|1849.51|1839.31|1851.61|1841.41|1852.65|1842.45|1848.96|1838.76|660
1711977000000|2024-04-01 13:10:00|1851.65|1841.45|1850.54|1840.34|1853.74|1843.54|1849.43|1839.23|517
1711977300000|2024-04-01 13:15:00|1850.56|1840.36|1846.1|1835.9|1853.38|1843.18|1846.1|1835.9|558
1711977600000|2024-04-01 13:20:00|1846.09|1835.89|1847.53|1837.33|1849.58|1839.38|1845.78|1835.58|537
1711977900000|2024-04-01 13:25:00|1847.34|1837.14|1857.5|1847.3|1857.63|1847.43|1847.34|1837.14|662
1711978200000|2024-04-01 13:30:00|1857.51|1847.31|1853.91|1843.71|1857.92|1847.72|1852.4|1842.2|778
1711978500000|2024-04-01 13:35:00|1853.92|1843.72|1859.05|1848.85|1859.25|1849.05|1853.89|1843.69|707
1711978800000|2024-04-01 13:40:00|1859.06|1848.86|1859.35|1849.15|1861.35|1851.15|1856.2|1846|672
1711979100000|2024-04-01 13:45:00|1859.3|1849.1|1860.03|1849.83|1860.62|1850.42|1856.23|1846.03|788
1711979400000|2024-04-01 13:50:00|1859.95|1849.75|1854.4|1844.2|1860.84|1850.64|1853.96|1843.76|770
1711979700000|2024-04-01 13:55:00|1854.37|1844.17|1855.94|1845.74|1856.81|1846.61|1854.03|1843.83|602
1711980000000|2024-04-01 14:00:00|1855.97|1845.77|1853.34|1843.14|1858.05|1847.85|1852.88|1842.68|814
1711980300000|2024-04-01 14:05:00|1853.42|1843.22|1853.02|1842.82|1853.61|1843.41|1851.91|1841.71|755
1711980600000|2024-04-01 14:10:00|1853.07|1842.87|1848.64|1838.44|1854.01|1843.81|1847.58|1837.38|661
1711980900000|2024-04-01 14:15:00|1848.76|1838.56|1847.99|1837.79|1852.95|1842.75|1847.63|1837.43|742
1711981200000|2024-04-01 14:20:00|1848.03|1837.83|1846.69|1836.49|1849.33|1839.13|1843.97|1833.77|811
1711981500000|2024-04-01 14:25:00|1846.77|1836.57|1838.52|1828.32|1846.91|1836.71|1837.08|1826.88|810
1711981800000|2024-04-01 14:30:00|1838.51|1828.31|1836.35|1826.15|1842.25|1832.05|1835.3|1825.1|914
1711982100000|2024-04-01 14:35:00|1836.45|1826.25|1829.69|1819.49|1837.7|1827.5|1826.98|1816.78|1057
1711982400000|2024-04-01 14:40:00|1829.63|1819.43|1825.92|1815.72|1833.93|1823.73|1825.15|1814.95|1002
1711982700000|2024-04-01 14:45:00|1825.87|1815.67|1828.93|1818.73|1834.2|1824|1825.44|1815.24|951
1711983000000|2024-04-01 14:50:00|1829.01|1818.81|1823.13|1812.93|1829.08|1818.88|1814.1|1803.9|1003
1711983300000|2024-04-01 14:55:00|1823.14|1812.94|1822.46|1812.26|1826.12|1815.92|1818.87|1808.67|1066
1711983600000|2024-04-01 15:00:00|1822.47|1812.27|1819.05|1808.85|1828.89|1818.69|1814.71|1804.51|1081
1711983900000|2024-04-01 15:05:00|1819.4|1809.2|1803.52|1793.32|1821.11|1810.91|1801.9|1791.7|1070
1711984200000|2024-04-01 15:10:00|1803.61|1793.41|1807.34|1797.14|1810.93|1800.73|1797.74|1787.54|1134
1711984500000|2024-04-01 15:15:00|1807.42|1797.22|1805.76|1795.56|1810.6|1800.4|1798.8|1788.6|1126
1711984800000|2024-04-01 15:20:00|1805.65|1795.45|1813.18|1802.98|1814.19|1803.99|1803.48|1793.28|1079
1711985100000|2024-04-01 15:25:00|1813.23|1803.03|1817.9|1807.7|1819.45|1809.25|1810.42|1800.22|972
1711985400000|2024-04-01 15:30:00|1817.93|1807.73|1812.78|1802.58|1818.45|1808.25|1809.79|1799.59|856
1711985700000|2024-04-01 15:35:00|1812.74|1802.54|1812.45|1802.25|1817.82|1807.62|1812.07|1801.87|941
1711986000000|2024-04-01 15:40:00|1812.44|1802.24|1810.25|1800.05|1812.83|1802.63|1808.51|1798.31|874
1711986300000|2024-04-01 15:45:00|1810.14|1799.94|1811.86|1801.66|1813.55|1803.35|1806.01|1795.81|963
1711986600000|2024-04-01 15:50:00|1811.85|1801.65|1802.14|1791.94|1812.25|1802.05|1801.13|1790.93|964
1711986900000|2024-04-01 15:55:00|1802.16|1791.96|1799.47|1789.27|1802.98|1792.78|1796.65|1786.45|1004
1711987200000|2024-04-01 16:00:00|1799.42|1789.22|1805.28|1795.08|1806.95|1796.75|1795.93|1785.73|1020
1711987500000|2024-04-01 16:05:00|1805.27|1795.07|1805.95|1795.75|1807.6|1797.4|1802.88|1792.68|1036
1711987800000|2024-04-01 16:10:00|1805.96|1795.76|1804.36|1794.16|1808|1797.8|1803.63|1793.43|861
1711988100000|2024-04-01 16:15:00|1804.38|1794.18|1805.1|1794.9|1807.32|1797.12|1799.4|1789.2|853
1711988400000|2024-04-01 16:20:00|1804.98|1794.78|1813.42|1803.22|1814.65|1804.45|1804.98|1794.78|690
1711988700000|2024-04-01 16:25:00|1813.5|1803.3|1815.22|1805.02|1816.85|1806.65|1813.12|1802.92|660
1711989000000|2024-04-01 16:30:00|1815.24|1805.04|1812.41|1802.21|1815.75|1805.55|1810.53|1800.33|885
1711989300000|2024-04-01 16:35:00|1812.29|1802.09|1810.5|1800.3|1813.55|1803.35|1807.62|1797.42|971
1711989600000|2024-04-01 16:40:00|1810.51|1800.31|1813.75|1803.55|1815.75|1805.55|1809.84|1799.64|823
1711989900000|2024-04-01 16:45:00|1813.8|1803.6|1811.57|1801.37|1815.25|1805.05|1808.51|1798.31|911
1711990200000|2024-04-01 16:50:00|1811.62|1801.42|1813.76|1803.56|1814.93|1804.73|1809.96|1799.76|753
1711990500000|2024-04-01 16:55:00|1813.71|1803.51|1807.83|1797.63|1813.71|1803.51|1807.72|1797.52|487
1711990800000|2024-04-01 17:00:00|1807.84|1797.64|1803.82|1793.62|1809.62|1799.42|1803.05|1792.85|810
1711991100000|2024-04-01 17:05:00|1803.86|1793.66|1802.54|1792.34|1805.56|1795.36|1800.97|1790.77|703
1711991400000|2024-04-01 17:10:00|1802.51|1792.31|1805.95|1795.75|1806.3|1796.1|1800.25|1790.05|789
1711991700000|2024-04-01 17:15:00|1806|1795.8|1807.74|1797.54|1807.91|1797.71|1801.59|1791.39|811
1711992000000|2024-04-01 17:20:00|1807.73|1797.53|1801.08|1790.88|1808.11|1797.91|1800.15|1789.95|751
1711992300000|2024-04-01 17:25:00|1801.17|1790.97|1801.96|1791.76|1802.88|1792.68|1800.3|1790.1|634
1711992600000|2024-04-01 17:30:00|1801.92|1791.72|1804.5|1794.3|1805.81|1795.61|1801.22|1791.02|651
1711992900000|2024-04-01 17:35:00|1804.44|1794.24|1798.14|1787.94|1804.54|1794.34|1792.68|1782.48|910
1711993200000|2024-04-01 17:40:00|1798.15|1787.95|1805.93|1795.73|1806.15|1795.95|1798.12|1787.92|704
1711993500000|2024-04-01 17:45:00|1805.98|1795.78|1802.83|1792.63|1807.3|1797.1|1799.79|1789.59|851
1711993800000|2024-04-01 17:50:00|1802.8|1792.6|1806.05|1795.85|1806.88|1796.68|1802.08|1791.88|722
1711994100000|2024-04-01 17:55:00|1806.04|1795.84|1809.47|1799.27|1809.63|1799.43|1804.85|1794.65|672
1711994400000|2024-04-01 18:00:00|1809.53|1799.33|1800.59|1790.39|1809.53|1799.33|1800.18|1789.98|663
1711994700000|2024-04-01 18:05:00|1800.64|1790.44|1791.83|1781.63|1800.64|1790.44|1790.65|1780.45|758
1711995000000|2024-04-01 18:10:00|1791.85|1781.65|1791.63|1781.43|1797.47|1787.27|1791.21|1781.01|789
1711995300000|2024-04-01 18:15:00|1791.62|1781.42|1797.1|1786.9|1797.1|1786.9|1791.4|1781.2|840
1711995600000|2024-04-01 18:20:00|1796.97|1786.77|1799|1788.8|1802.62|1792.42|1796.63|1786.43|697
1711995900000|2024-04-01 18:25:00|1798.95|1788.75|1800.83|1790.63|1801.55|1791.35|1796.62|1786.42|852
1711996200000|2024-04-01 18:30:00|1800.9|1790.7|1800.49|1790.29|1802.75|1792.55|1795.49|1785.29|728
1711996500000|2024-04-01 18:35:00|1800.48|1790.28|1796.7|1786.5|1803.08|1792.88|1795.29|1785.09|815
1711996800000|2024-04-01 18:40:00|1796.75|1786.55|1798.94|1788.74|1800.9|1790.7|1795.3|1785.1|719
1711997100000|2024-04-01 18:45:00|1798.92|1788.72|1802.95|1792.75|1803.15|1792.95|1798.05|1787.85|607
1711997400000|2024-04-01 18:50:00|1802.9|1792.7|1805.31|1795.11|1806.08|1795.88|1802.7|1792.5|638
1711997700000|2024-04-01 18:55:00|1805.14|1794.94|1806.22|1796.02|1806.7|1796.5|1804.21|1794.01|462
1711998000000|2024-04-01 19:00:00|1806.25|1796.05|1804.9|1794.7|1806.33|1796.13|1801.5|1791.3|658
1711998300000|2024-04-01 19:05:00|1804.91|1794.71|1808.01|1797.81|1808.05|1797.85|1804.89|1794.69|415
1711998600000|2024-04-01 19:10:00|1808.04|1797.84|1809.03|1798.83|1810.59|1800.39|1807.5|1797.3|427
1711998900000|2024-04-01 19:15:00|1809.06|1798.86|1814.05|1803.85|1814.46|1804.26|1807.85|1797.65|603
1711999200000|2024-04-01 19:20:00|1814.06|1803.86|1816.67|1806.47|1817.73|1807.53|1813.78|1803.58|540
1711999500000|2024-04-01 19:25:00|1816.64|1806.44|1818.7|1808.5|1821.47|1811.27|1816.52|1806.32|550
1711999800000|2024-04-01 19:30:00|1818.55|1808.35|1821.08|1810.88|1822.61|1812.41|1818.05|1807.85|447
1712000100000|2024-04-01 19:35:00|1821.01|1810.81|1818.68|1808.48|1821.95|1811.75|1818.25|1808.05|504
1712000400000|2024-04-01 19:40:00|1818.7|1808.5|1823.05|1812.85|1823.05|1812.85|1818.27|1808.07|387
1712000700000|2024-04-01 19:45:00|1823.1|1812.9|1823.98|1813.78|1824.2|1814|1822.23|1812.03|307
1712001000000|2024-04-01 19:50:00|1823.96|1813.76|1824.95|1814.75|1824.95|1814.75|1823.35|1813.15|312
1712001300000|2024-04-01 19:55:00|1824.99|1814.79|1827.77|1817.57|1828.73|1818.53|1824.99|1814.79|289
1712001600000|2024-04-01 20:00:00|1827.8|1817.6|1825.53|1815.33|1828.21|1818.01|1823.85|1813.65|497
1712001900000|2024-04-01 20:05:00|1825.48|1815.28|1824.2|1814|1827.03|1816.83|1823.9|1813.7|267
1712002200000|2024-04-01 20:10:00|1824.73|1814.53|1824|1813.8|1826.64|1816.44|1823.55|1813.35|299
1712002500000|2024-04-01 20:15:00|1824.05|1813.85|1823.95|1813.75|1825.7|1815.5|1823.35|1813.15|366
1712002800000|2024-04-01 20:20:00|1823.75|1813.55|1823.59|1813.39|1824.96|1814.76|1821.15|1810.95|283
1712003100000|2024-04-01 20:25:00|1823.55|1813.35|1825.83|1815.63|1826.82|1816.62|1822.45|1812.25|270
1712003400000|2024-04-01 20:30:00|1825.81|1815.61|1825.95|1815.75|1827.49|1817.29|1824.25|1814.05|335
1712003700000|2024-04-01 20:35:00|1826.42|1816.22|1827.83|1817.63|1828.47|1818.27|1824.95|1814.75|245
1712004000000|2024-04-01 20:40:00|1827.98|1817.78|1827.54|1817.34|1828.85|1818.65|1826.75|1816.55|256
1712004300000|2024-04-01 20:45:00|1827.53|1817.33|1827.63|1817.43|1828.91|1818.71|1826.55|1816.35|304
1712004600000|2024-04-01 20:50:00|1827.76|1817.56|1830.18|1819.98|1830.18|1819.98|1827.6|1817.4|243
1712004900000|2024-04-01 20:55:00|1830.13|1819.93|1831.22|1821.02|1831.45|1821.25|1829.84|1819.64|137
1712005200000|2024-04-01 21:00:00|1831.17|1820.97|1827.81|1817.61|1831.2|1821|1827|1816.8|554
1712005500000|2024-04-01 21:05:00|1827.85|1817.65|1827.45|1817.25|1828.88|1818.68|1826.79|1816.59|444
1712005800000|2024-04-01 21:10:00|1827.44|1817.24|1830.25|1820.05|1830.91|1820.71|1826.6|1816.4|447
1712006100000|2024-04-01 21:15:00|1830.3|1820.1|1829.89|1819.69|1831.6|1821.4|1828.79|1818.59|246
1712006400000|2024-04-01 21:20:00|1829.93|1819.73|1830.77|1820.57|1831.75|1821.55|1829.92|1819.72|238
1712006700000|2024-04-01 21:25:00|1830.78|1820.58|1831.17|1820.97|1831.41|1821.21|1830.57|1820.37|226
1712007000000|2024-04-01 21:30:00|1831.19|1820.99|1832.9|1822.7|1834.62|1824.42|1829.98|1819.78|401
1712007300000|2024-04-01 21:35:00|1832.93|1822.73|1832.32|1822.12|1832.93|1822.73|1830.59|1820.39|323
1712007600000|2024-04-01 21:40:00|1832.36|1822.16|1831.37|1821.17|1832.38|1822.18|1831.37|1821.17|155
1712007900000|2024-04-01 21:45:00|1831.36|1821.16|1830.04|1819.84|1831.38|1821.18|1829.91|1819.71|252
1712008200000|2024-04-01 21:50:00|1830.03|1819.83|1829.88|1819.68|1830.16|1819.96|1828.53|1818.33|387
1712008500000|2024-04-01 21:55:00|1829.76|1819.56|1831.15|1820.95|1831.66|1821.46|1829.2|1819|412
1712008800000|2024-04-01 22:00:00|1831.25|1821.05|1834.56|1824.36|1835.12|1824.92|1829.85|1819.65|386
1712009100000|2024-04-01 22:05:00|1834.62|1824.42|1836.25|1826.05|1837.63|1827.43|1833.18|1822.98|267
1712009400000|2024-04-01 22:10:00|1836.3|1826.1|1838.38|1828.18|1838.71|1828.51|1835.8|1825.6|197
1712009700000|2024-04-01 22:15:00|1838.35|1828.15|1840.59|1830.39|1841.25|1831.05|1838.34|1828.14|235
1712010000000|2024-04-01 22:20:00|1840.6|1830.4|1839.6|1829.4|1840.65|1830.45|1838.55|1828.35|225
1712010300000|2024-04-01 22:25:00|1839.55|1829.35|1842.3|1832.1|1842.3|1832.1|1839.1|1828.9|128
1712010600000|2024-04-01 22:30:00|1842.38|1832.18|1842.54|1832.34|1842.68|1832.48|1840.6|1830.4|257
1712010900000|2024-04-01 22:35:00|1842.51|1832.31|1842.4|1832.2|1843.48|1833.28|1841.15|1830.95|412
1712011200000|2024-04-01 22:40:00|1842.43|1832.23|1843.9|1833.7|1844.25|1834.05|1841.88|1831.68|396
1712011500000|2024-04-01 22:45:00|1843.85|1833.65|1845.28|1835.08|1845.5|1835.3|1843.42|1833.22|315
1712011800000|2024-04-01 22:50:00|1845.23|1835.03|1845.11|1834.91|1845.81|1835.61|1844.8|1834.6|177
1712012100000|2024-04-01 22:55:00|1845.01|1834.81|1845.78|1835.58|1846.5|1836.3|1844.82|1834.62|295
1712012400000|2024-04-01 23:00:00|1845.7|1835.5|1843.18|1832.98|1845.85|1835.65|1840.65|1830.45|561
1712012700000|2024-04-01 23:05:00|1843.16|1832.96|1846.69|1836.49|1847.31|1837.11|1842.77|1832.57|314
1712013000000|2024-04-01 23:10:00|1846.77|1836.57|1847.72|1837.52|1848.02|1837.82|1845.6|1835.4|174
1712013300000|2024-04-01 23:15:00|1847.77|1837.57|1848.1|1837.9|1848.39|1838.19|1846.85|1836.65|401
1712013600000|2024-04-01 23:20:00|1848.09|1837.89|1847.92|1837.72|1848.51|1838.31|1847.43|1837.23|192
1712013900000|2024-04-01 23:25:00|1847.96|1837.76|1845.05|1834.85|1848.18|1837.98|1844.8|1834.6|319
1712014200000|2024-04-01 23:30:00|1845.35|1835.15|1847.01|1836.81|1847.05|1836.85|1844.55|1834.35|253
1712014500000|2024-04-01 23:35:00|1847.05|1836.85|1846.76|1836.56|1847.46|1837.26|1846.4|1836.2|243
1712014800000|2024-04-01 23:40:00|1846.65|1836.45|1845|1834.8|1846.93|1836.73|1844.95|1834.75|182
1712015100000|2024-04-01 23:45:00|1845.05|1834.85|1843.7|1833.5|1847.06|1836.86|1843.7|1833.5|193
1712015400000|2024-04-01 23:50:00|1843.65|1833.45|1842.55|1832.35|1844.63|1834.43|1842.2|1832|360
1712015700000|2024-04-01 23:55:00|1842.5|1832.3|1841.4|1831.2|1843.03|1832.83|1841.35|1831.15|167
1712016000000|2024-04-02 00:00:00|1841.35|1831.15|1840.76|1830.56|1841.4|1831.2|1839.5|1829.3|229
1712016300000|2024-04-02 00:05:00|1840.75|1830.55|1837.9|1827.7|1840.76|1830.56|1836.45|1826.25|327
1712016600000|2024-04-02 00:10:00|1838.05|1827.85|1837.5|1827.3|1839.59|1829.39|1837.45|1827.25|369
1712016900000|2024-04-02 00:15:00|1837.55|1827.35|1834.68|1824.48|1838.1|1827.9|1833.95|1823.75|184
1712017200000|2024-04-02 00:20:00|1834.58|1824.38|1833.88|1823.68|1834.65|1824.45|1831.3|1821.1|259
1712017500000|2024-04-02 00:25:00|1833.86|1823.66|1834.75|1824.55|1836.11|1825.91|1833.55|1823.35|373
1712017800000|2024-04-02 00:30:00|1834.76|1824.56|1827.79|1817.59|1836.25|1826.05|1825.15|1814.95|672
1712018100000|2024-04-02 00:35:00|1827.82|1817.62|1826.6|1816.4|1829.09|1818.89|1826.4|1816.2|695
1712018400000|2024-04-02 00:40:00|1826.1|1815.9|1822.9|1812.7|1827.64|1817.44|1820.4|1810.2|619
1712018700000|2024-04-02 00:45:00|1822.95|1812.75|1830.29|1820.09|1830.43|1820.23|1822.8|1812.6|598
1712019000000|2024-04-02 00:50:00|1830.26|1820.06|1831.51|1821.31|1833.12|1822.92|1829.9|1819.7|383
1712019300000|2024-04-02 00:55:00|1831.46|1821.26|1829.69|1819.49|1832.18|1821.98|1828.6|1818.4|402
1712019600000|2024-04-02 01:00:00|1829.8|1819.6|1831.6|1821.4|1832.65|1822.45|1823.35|1813.15|708
1712019900000|2024-04-02 01:05:00|1831.05|1820.85|1836.02|1825.82|1836.02|1825.82|1830.8|1820.6|382
1712020200000|2024-04-02 01:10:00|1836.01|1825.81|1835.95|1825.75|1837.65|1827.45|1834.2|1824|257
1712020500000|2024-04-02 01:15:00|1836.24|1826.04|1836.03|1825.83|1837.85|1827.65|1832.05|1821.85|535
1712020800000|2024-04-02 01:20:00|1836.04|1825.84|1836.59|1826.39|1838.05|1827.85|1834.95|1824.75|383
1712021100000|2024-04-02 01:25:00|1836.6|1826.4|1836.99|1826.79|1837.43|1827.23|1834.95|1824.75|301
1712021400000|2024-04-02 01:30:00|1837.09|1826.89|1835.85|1825.65|1837.95|1827.75|1834.95|1824.75|402
1712021700000|2024-04-02 01:35:00|1836.58|1826.38|1839.86|1829.66|1840.94|1830.74|1836.15|1825.95|312
1712022000000|2024-04-02 01:40:00|1839.72|1829.52|1840.14|1829.94|1841.18|1830.98|1836.65|1826.45|482
1712022300000|2024-04-02 01:45:00|1840.11|1829.91|1835.89|1825.69|1841.44|1831.24|1834.5|1824.3|386
1712022600000|2024-04-02 01:50:00|1836.04|1825.84|1838.8|1828.6|1838.86|1828.66|1834.35|1824.15|456
1712022900000|2024-04-02 01:55:00|1838.75|1828.55|1836.83|1826.63|1839.2|1829|1834.39|1824.19|543
1712023200000|2024-04-02 02:00:00|1836.84|1826.64|1830.91|1820.71|1836.92|1826.72|1830.61|1820.41|509
1712023500000|2024-04-02 02:05:00|1830.93|1820.73|1827.95|1817.75|1831.1|1820.9|1827.75|1817.55|415
1712023800000|2024-04-02 02:10:00|1828.05|1817.85|1830|1819.8|1830.03|1819.83|1827.2|1817|456
1712024100000|2024-04-02 02:15:00|1830.11|1819.91|1830.36|1820.16|1831.26|1821.06|1827.45|1817.25|488
1712024400000|2024-04-02 02:20:00|1830.35|1820.15|1824.83|1814.63|1830.56|1820.36|1824.15|1813.95|669
1712024700000|2024-04-02 02:25:00|1824.73|1814.53|1809.85|1799.65|1824.85|1814.65|1809.4|1799.2|700
1712025000000|2024-04-02 02:30:00|1809.5|1799.3|1807.55|1797.35|1817.54|1807.34|1806.05|1795.85|906
1712025300000|2024-04-02 02:35:00|1807.89|1797.69|1753.52|1743.32|1808.61|1798.41|1748.8|1738.6|1061
1712025600000|2024-04-02 02:40:00|1751.89|1741.69|1764.13|1753.93|1772.14|1761.94|1743.3|1733.1|1080
1712025900000|2024-04-02 02:45:00|1764.1|1753.9|1779.42|1769.22|1786.26|1776.06|1763.2|1753|969
1712026200000|2024-04-02 02:50:00|1780.33|1770.13|1776.35|1766.15|1783.58|1773.38|1772.8|1762.6|924
1712026500000|2024-04-02 02:55:00|1777.14|1766.94|1786.55|1776.35|1788.85|1778.65|1776.65|1766.45|770
1712026800000|2024-04-02 03:00:00|1786.15|1775.95|1785.33|1775.13|1791.2|1781|1779.05|1768.85|789
1712027100000|2024-04-02 03:05:00|1785.28|1775.08|1787.32|1777.12|1790.86|1780.66|1778.95|1768.75|732
1712027400000|2024-04-02 03:10:00|1787.28|1777.08|1786.72|1776.52|1791.48|1781.28|1777.8|1767.6|879
1712027700000|2024-04-02 03:15:00|1787.19|1776.99|1778.99|1768.79|1789|1778.8|1772.65|1762.45|946
1712028000000|2024-04-02 03:20:00|1779.01|1768.81|1777.04|1766.84|1781.38|1771.18|1769.7|1759.5|883
1712028300000|2024-04-02 03:25:00|1777|1766.8|1777.69|1767.49|1779.82|1769.62|1773.85|1763.65|741
1712028600000|2024-04-02 03:30:00|1777.37|1767.17|1772.37|1762.17|1778.5|1768.3|1766.25|1756.05|670
1712028900000|2024-04-02 03:35:00|1772.38|1762.18|1775.8|1765.6|1777.93|1767.73|1768.25|1758.05|783
1712029200000|2024-04-02 03:40:00|1775.53|1765.33|1765.63|1755.43|1777.47|1767.27|1765.29|1755.09|705
1712029500000|2024-04-02 03:45:00|1765.29|1755.09|1770.04|1759.84|1776.64|1766.44|1765.12|1754.92|909
1712029800000|2024-04-02 03:50:00|1770.2|1760|1770.65|1760.45|1773.46|1763.26|1765.51|1755.31|908
1712030100000|2024-04-02 03:55:00|1770.66|1760.46|1775.29|1765.09|1775.4|1765.2|1770.01|1759.81|835
1712030400000|2024-04-02 04:00:00|1775.4|1765.2|1780.1|1769.9|1782.63|1772.43|1769.9|1759.7|694
1712030700000|2024-04-02 04:05:00|1780.05|1769.85|1776.71|1766.51|1783.16|1772.96|1774.4|1764.2|615
1712031000000|2024-04-02 04:10:00|1776.76|1766.56|1774.45|1764.25|1778.42|1768.22|1769.75|1759.55|661
1712031300000|2024-04-02 04:15:00|1774.71|1764.51|1775.1|1764.9|1782.7|1772.5|1771.6|1761.4|744
1712031600000|2024-04-02 04:20:00|1775.15|1764.95|1781.13|1770.93|1782.4|1772.2|1773.7|1763.5|730
1712031900000|2024-04-02 04:25:00|1781.22|1771.02|1781.45|1771.25|1783.04|1772.84|1777.85|1767.65|632
1712032200000|2024-04-02 04:30:00|1781.28|1771.08|1783.7|1773.5|1784.19|1773.99|1776.24|1766.04|743
1712032500000|2024-04-02 04:35:00|1783.76|1773.56|1786.08|1775.88|1787.57|1777.37|1782.52|1772.32|761
1712032800000|2024-04-02 04:40:00|1785.63|1775.43|1785.21|1775.01|1786.8|1776.6|1783.02|1772.82|639
1712033100000|2024-04-02 04:45:00|1785.27|1775.07|1777.71|1767.51|1785.91|1775.71|1776.7|1766.5|557
1712033400000|2024-04-02 04:50:00|1777.69|1767.49|1777.57|1767.37|1780.2|1770|1774.57|1764.37|587
1712033700000|2024-04-02 04:55:00|1777.33|1767.13|1779.45|1769.25|1779.79|1769.59|1774.93|1764.73|617
1712034000000|2024-04-02 05:00:00|1779.35|1769.15|1779.79|1769.59|1781.17|1770.97|1777.63|1767.43|537
1712034300000|2024-04-02 05:05:00|1779.76|1769.56|1780.25|1770.05|1782.15|1771.95|1778.06|1767.86|471
1712034600000|2024-04-02 05:10:00|1780.26|1770.06|1777.65|1767.45|1780.54|1770.34|1777.25|1767.05|524
1712034900000|2024-04-02 05:15:00|1777.64|1767.44|1769.17|1758.97|1777.64|1767.44|1767.4|1757.2|715
1712035200000|2024-04-02 05:20:00|1769.09|1758.89|1770.82|1760.62|1776.05|1765.85|1764.5|1754.3|924
1712035500000|2024-04-02 05:25:00|1770.86|1760.66|1775.95|1765.75|1776.42|1766.22|1769.3|1759.1|928
1712035800000|2024-04-02 05:30:00|1776.05|1765.85|1777.05|1766.85|1782.19|1771.99|1775.3|1765.1|965
1712036100000|2024-04-02 05:35:00|1777.12|1766.92|1782.37|1772.17|1787.38|1777.18|1776.18|1765.98|868
1712036400000|2024-04-02 05:40:00|1782.18|1771.98|1792.01|1781.81|1792.44|1782.24|1780.92|1770.72|775
1712036700000|2024-04-02 05:45:00|1791.8|1781.6|1790.41|1780.21|1792.55|1782.35|1786.15|1775.95|937
1712037000000|2024-04-02 05:50:00|1790.34|1780.14|1793.48|1783.28|1794.75|1784.55|1785.84|1775.64|831
1712037300000|2024-04-02 05:55:00|1793.51|1783.31|1798.68|1788.48|1799.58|1789.38|1791.65|1781.45|742
1712037600000|2024-04-02 06:00:00|1798.64|1788.44|1801.78|1791.58|1803.8|1793.6|1796.42|1786.22|779
1712037900000|2024-04-02 06:05:00|1801.74|1791.54|1803.9|1793.7|1806.83|1796.63|1801.31|1791.11|607
1712038200000|2024-04-02 06:10:00|1803.7|1793.5|1802.85|1792.65|1805.4|1795.2|1801.18|1790.98|644
1712038500000|2024-04-02 06:15:00|1802.81|1792.61|1803|1792.8|1805.35|1795.15|1798.76|1788.56|827
1712038800000|2024-04-02 06:20:00|1802.85|1792.65|1806.45|1796.25|1808.84|1798.64|1801.66|1791.46|746
1712039100000|2024-04-02 06:25:00|1806.1|1795.9|1809.15|1798.95|1809.33|1799.13|1802.38|1792.18|666
1712039400000|2024-04-02 06:30:00|1809.13|1798.93|1811.29|1801.09|1811.7|1801.5|1806.46|1796.26|586
1712039700000|2024-04-02 06:35:00|1811.24|1801.04|1811.86|1801.66|1813.45|1803.25|1809.91|1799.71|301
1712040000000|2024-04-02 06:40:00|1812.14|1801.94|1818.51|1808.31|1818.51|1808.31|1810.75|1800.55|520
1712040300000|2024-04-02 06:45:00|1818.33|1808.13|1825.47|1815.27|1826.43|1816.23|1818.33|1808.13|594
1712040600000|2024-04-02 06:50:00|1825.39|1815.19|1837.05|1826.85|1838.56|1828.36|1823.15|1812.95|453
1712040900000|2024-04-02 06:55:00|1837.25|1827.05|1838.43|1828.23|1848.65|1838.45|1831.56|1821.36|845
1712041200000|2024-04-02 07:00:00|1838.42|1828.22|1835.15|1824.95|1841.11|1830.91|1830.99|1820.79|1032
1712041500000|2024-04-02 07:05:00|1834.73|1824.53|1838.68|1828.48|1840.66|1830.46|1833.5|1823.3|970
1712041800000|2024-04-02 07:10:00|1838.72|1828.52|1836.71|1826.51|1839.81|1829.61|1834.76|1824.56|640
1712042100000|2024-04-02 07:15:00|1836.84|1826.64|1848.69|1838.49|1848.94|1838.74|1835.48|1825.28|657
1712042400000|2024-04-02 07:20:00|1848.75|1838.55|1852.53|1842.33|1853.14|1842.94|1845.55|1835.35|689
1712042700000|2024-04-02 07:25:00|1852.48|1842.28|1846.55|1836.35|1853.7|1843.5|1845.6|1835.4|786
1712043000000|2024-04-02 07:30:00|1846.56|1836.36|1846.93|1836.73|1853.85|1843.65|1841.25|1831.05|786
1712043300000|2024-04-02 07:35:00|1846.87|1836.67|1839.8|1829.6|1846.87|1836.67|1836.08|1825.88|955
1712043600000|2024-04-02 07:40:00|1839.75|1829.55|1830.45|1820.25|1839.81|1829.61|1827.18|1816.98|898
1712043900000|2024-04-02 07:45:00|1830.33|1820.13|1836.44|1826.24|1839.2|1829|1827.55|1817.35|847
1712044200000|2024-04-02 07:50:00|1836.42|1826.22|1835.05|1824.85|1840.75|1830.55|1833.5|1823.3|884
1712044500000|2024-04-02 07:55:00|1835.03|1824.83|1834.92|1824.72|1839.1|1828.9|1834|1823.8|774
1712044800000|2024-04-02 08:00:00|1834.91|1824.71|1828.49|1818.29|1841.77|1831.57|1827.73|1817.53|991
1712045100000|2024-04-02 08:05:00|1828.5|1818.3|1831.41|1821.21|1836.75|1826.55|1825.15|1814.95|947
1712045400000|2024-04-02 08:10:00|1831.3|1821.1|1825.15|1814.95|1832.94|1822.74|1825.1|1814.9|846
1712045700000|2024-04-02 08:15:00|1825.23|1815.03|1826.14|1815.94|1829.71|1819.51|1822.83|1812.63|812
1712046000000|2024-04-02 08:20:00|1826.16|1815.96|1823.54|1813.34|1827.81|1817.61|1821.53|1811.33|902
1712046300000|2024-04-02 08:25:00|1823.15|1812.95|1821.52|1811.32|1829|1818.8|1821.06|1810.86|828
1712046600000|2024-04-02 08:30:00|1821.34|1811.14|1817|1806.8|1825.66|1815.46|1817|1806.8|680
1712046900000|2024-04-02 08:35:00|1816.66|1806.46|1808.96|1798.76|1818.7|1808.5|1806.35|1796.15|699
1712047200000|2024-04-02 08:40:00|1808.95|1798.75|1801.85|1791.65|1809.76|1799.56|1801.78|1791.58|907
1712047500000|2024-04-02 08:45:00|1802.08|1791.88|1804.74|1794.54|1810.31|1800.11|1801.23|1791.03|959
1712047800000|2024-04-02 08:50:00|1804.81|1794.61|1793.98|1783.78|1805.13|1794.93|1791.75|1781.55|1032
1712048100000|2024-04-02 08:55:00|1793.99|1783.79|1791.61|1781.41|1797.46|1787.26|1784.49|1774.29|1067
1712048400000|2024-04-02 09:00:00|1791.65|1781.45|1778.72|1768.52|1798.47|1788.27|1776.55|1766.35|1041
1712048700000|2024-04-02 09:05:00|1779.05|1768.85|1787.96|1777.76|1792.83|1782.63|1776.85|1766.65|1135
1712049000000|2024-04-02 09:10:00|1788.11|1777.91|1800.82|1790.62|1800.82|1790.62|1786.13|1775.93|1075
1712049300000|2024-04-02 09:15:00|1800.79|1790.59|1808.05|1797.85|1810.86|1800.66|1799.45|1789.25|1020
1712049600000|2024-04-02 09:20:00|1808.06|1797.86|1814.04|1803.84|1814.91|1804.71|1806.22|1796.02|987
1712049900000|2024-04-02 09:25:00|1814.05|1803.85|1810.36|1800.16|1814.37|1804.17|1807.24|1797.04|944
1712050200000|2024-04-02 09:30:00|1810.44|1800.24|1811.6|1801.4|1814.25|1804.05|1806.7|1796.5|987
1712050500000|2024-04-02 09:35:00|1811.53|1801.33|1805.19|1794.99|1812.32|1802.12|1804.83|1794.63|1039
1712050800000|2024-04-02 09:40:00|1805.45|1795.25|1816.25|1806.05|1821.55|1811.35|1805.34|1795.14|1020
1712051100000|2024-04-02 09:45:00|1816.26|1806.06|1817.02|1806.82|1821.85|1811.65|1812.91|1802.71|973
1712051400000|2024-04-02 09:50:00|1817.11|1806.91|1821.26|1811.06|1821.26|1811.06|1814.38|1804.18|971
1712051700000|2024-04-02 09:55:00|1821.23|1811.03|1820.85|1810.65|1824.45|1814.25|1815.45|1805.25|852
1712052000000|2024-04-02 10:00:00|1820.9|1810.7|1811.61|1801.41|1821.56|1811.36|1810.01|1799.81|1073
1712052300000|2024-04-02 10:05:00|1811.67|1801.47|1811.95|1801.75|1813.49|1803.29|1806.74|1796.54|1050
1712052600000|2024-04-02 10:10:00|1811.92|1801.72|1808.73|1798.53|1820.72|1810.52|1808.25|1798.05|1027
1712052900000|2024-04-02 10:15:00|1808.88|1798.68|1820.91|1810.71|1824.09|1813.89|1807.75|1797.55|1035
1712053200000|2024-04-02 10:20:00|1820.89|1810.69|1821.11|1810.91|1825.57|1815.37|1818.73|1808.53|915
1712053500000|2024-04-02 10:25:00|1821.13|1810.93|1822.55|1812.35|1823.73|1813.53|1816.26|1806.06|835
1712053800000|2024-04-02 10:30:00|1822.35|1812.15|1804.97|1794.77|1822.55|1812.35|1804.15|1793.95|846
1712054100000|2024-04-02 10:35:00|1804.95|1794.75|1795.62|1785.42|1805.85|1795.65|1791.66|1781.46|895
1712054400000|2024-04-02 10:40:00|1795.65|1785.45|1791.61|1781.41|1795.95|1785.75|1787.72|1777.52|952
1712054700000|2024-04-02 10:45:00|1791.75|1781.55|1796.73|1786.53|1797|1786.8|1785.05|1774.85|1098
1712055000000|2024-04-02 10:50:00|1796.74|1786.54|1797.91|1787.71|1802.35|1792.15|1794.92|1784.72|1063
1712055300000|2024-04-02 10:55:00|1797.77|1787.57|1806.07|1795.87|1808.49|1798.29|1793.1|1782.9|983
1712055600000|2024-04-02 11:00:00|1806.05|1795.85|1801.62|1791.42|1809.34|1799.14|1799.11|1788.91|1039
1712055900000|2024-04-02 11:05:00|1801.58|1791.38|1787.41|1777.21|1801.58|1791.38|1786.13|1775.93|1082
1712056200000|2024-04-02 11:10:00|1787.24|1777.04|1792.24|1782.04|1792.35|1782.15|1785.91|1775.71|1055
1712056500000|2024-04-02 11:15:00|1792.81|1782.61|1787.34|1777.14|1798.5|1788.3|1782.61|1772.41|1060
1712056800000|2024-04-02 11:20:00|1787.16|1776.96|1784|1773.8|1790.61|1780.41|1779.29|1769.09|1160
1712057100000|2024-04-02 11:25:00|1784.15|1773.95|1778.52|1768.32|1786.88|1776.68|1777.43|1767.23|1106
1712057400000|2024-04-02 11:30:00|1778.59|1768.39|1794.67|1784.47|1795.56|1785.36|1777.44|1767.24|1118
1712057700000|2024-04-02 11:35:00|1794.54|1784.34|1790.71|1780.51|1795.61|1785.41|1787.38|1777.18|1135
1712058000000|2024-04-02 11:40:00|1790.75|1780.55|1796.62|1786.42|1802.4|1792.2|1790.43|1780.23|1054
1712058300000|2024-04-02 11:45:00|1796.42|1786.22|1804.78|1794.58|1805.47|1795.27|1795.54|1785.34|964
1712058600000|2024-04-02 11:50:00|1804.68|1794.48|1805.59|1795.39|1807.71|1797.51|1798.21|1788.01|926
1712058900000|2024-04-02 11:55:00|1805.61|1795.41|1808.18|1797.98|1809.36|1799.16|1800.24|1790.04|915
1712059200000|2024-04-02 12:00:00|1808.09|1797.89|1805.47|1795.27|1810.63|1800.43|1801.8|1791.6|963
1712059500000|2024-04-02 12:05:00|1805.14|1794.94|1808.41|1798.21|1809.07|1798.87|1799.82|1789.62|921
1712059800000|2024-04-02 12:10:00|1808.37|1798.17|1816.8|1806.6|1816.97|1806.77|1808.32|1798.12|834
1712060100000|2024-04-02 12:15:00|1816.82|1806.62|1821.59|1811.39|1821.68|1811.48|1816.82|1806.62|790
1712060400000|2024-04-02 12:20:00|1821.51|1811.31|1826.3|1816.1|1827.73|1817.53|1819.73|1809.53|708
1712060700000|2024-04-02 12:25:00|1826.6|1816.4|1823.27|1813.07|1826.95|1816.75|1820.06|1809.86|817
1712061000000|2024-04-02 12:30:00|1823.3|1813.1|1818.31|1808.11|1824.03|1813.83|1814.54|1804.34|942
1712061300000|2024-04-02 12:35:00|1818.27|1808.07|1815.3|1805.1|1819.85|1809.65|1814.62|1804.42|883
1712061600000|2024-04-02 12:40:00|1815.35|1805.15|1809.93|1799.73|1817.47|1807.27|1808.91|1798.71|942
1712061900000|2024-04-02 12:45:00|1809.91|1799.71|1805.36|1795.16|1809.91|1799.71|1804.8|1794.6|840
1712062200000|2024-04-02 12:50:00|1805.34|1795.14|1801.44|1791.24|1805.34|1795.14|1797|1786.8|964
1712062500000|2024-04-02 12:55:00|1801.35|1791.15|1802.54|1792.34|1805.95|1795.75|1800.25|1790.05|990
1712062800000|2024-04-02 13:00:00|1802.53|1792.33|1791.21|1781.01|1802.84|1792.64|1789.32|1779.12|1016
1712063100000|2024-04-02 13:05:00|1791.19|1780.99|1794.13|1783.93|1795.41|1785.21|1788.87|1778.67|1030
1712063400000|2024-04-02 13:10:00|1794.15|1783.95|1806.27|1796.07|1808.78|1798.58|1792.72|1782.52|950
1712063700000|2024-04-02 13:15:00|1806.1|1795.9|1798.13|1787.93|1811.22|1801.02|1793.4|1783.2|1081
1712064000000|2024-04-02 13:20:00|1798.32|1788.12|1783.34|1773.14|1799.74|1789.54|1781.35|1771.15|1105
1712064300000|2024-04-02 13:25:00|1783.37|1773.17|1783.65|1773.45|1789.51|1779.31|1779.85|1769.65|1118
1712064600000|2024-04-02 13:30:00|1783.85|1773.65|1777.26|1767.06|1791.8|1781.6|1774.31|1764.11|1133
1712064900000|2024-04-02 13:35:00|1777.31|1767.11|1781.07|1770.87|1784.86|1774.66|1774.26|1764.06|1120
1712065200000|2024-04-02 13:40:00|1781.01|1770.81|1780.64|1770.44|1783.09|1772.89|1769.16|1758.96|1077
1712065500000|2024-04-02 13:45:00|1780.67|1770.47|1784.24|1774.04|1787.31|1777.11|1780.66|1770.46|1067
1712065800000|2024-04-02 13:50:00|1784.25|1774.05|1784.04|1773.84|1786.17|1775.97|1773.22|1763.02|1063
1712066100000|2024-04-02 13:55:00|1784.06|1773.86|1778.61|1768.41|1785.14|1774.94|1778.26|1768.06|1078
1712066400000|2024-04-02 14:00:00|1778.62|1768.42|1790.32|1780.12|1794.73|1784.53|1775.95|1765.75|1091
1712066700000|2024-04-02 14:05:00|1790.31|1780.11|1795.19|1784.99|1799.19|1788.99|1788.24|1778.04|1018
1712067000000|2024-04-02 14:10:00|1795.11|1784.91|1798.19|1787.99|1799.67|1789.47|1789.17|1778.97|999
1712067300000|2024-04-02 14:15:00|1798.25|1788.05|1807.19|1796.99|1809.02|1798.82|1798.11|1787.91|1013
1712067600000|2024-04-02 14:20:00|1807.21|1797.01|1809.94|1799.74|1810.25|1800.05|1802.03|1791.83|1051
1712067900000|2024-04-02 14:25:00|1809.46|1799.26|1816.69|1806.49|1817.5|1807.3|1808.24|1798.04|952
1712068200000|2024-04-02 14:30:00|1816.65|1806.45|1816.1|1805.9|1819.9|1809.7|1813.46|1803.26|1096
1712068500000|2024-04-02 14:35:00|1816.19|1805.99|1800.93|1790.73|1816.42|1806.22|1800.68|1790.48|1085
1712068800000|2024-04-02 14:40:00|1800.97|1790.77|1803.96|1793.76|1806.35|1796.15|1794.46|1784.26|1041
1712069100000|2024-04-02 14:45:00|1803.85|1793.65|1793.43|1783.23|1803.85|1793.65|1790.33|1780.13|1000
1712069400000|2024-04-02 14:50:00|1793.48|1783.28|1789.87|1779.67|1794.57|1784.37|1787.6|1777.4|941
1712069700000|2024-04-02 14:55:00|1789.91|1779.71|1789.92|1779.72|1791.37|1781.17|1784.54|1774.34|980
1712070000000|2024-04-02 15:00:00|1789.99|1779.79|1794.32|1784.12|1795.55|1785.35|1786.48|1776.28|965
1712070300000|2024-04-02 15:05:00|1794.3|1784.1|1798.63|1788.43|1800.86|1790.66|1791.93|1781.73|1019
1712070600000|2024-04-02 15:10:00|1798.64|1788.44|1794.41|1784.21|1803.4|1793.2|1793.8|1783.6|923
1712070900000|2024-04-02 15:15:00|1794.5|1784.3|1795.87|1785.67|1799.23|1789.03|1792.73|1782.53|1011
1712071200000|2024-04-02 15:20:00|1795.96|1785.76|1796.26|1786.06|1799.11|1788.91|1794.08|1783.88|868
1712071500000|2024-04-02 15:25:00|1796.28|1786.08|1797.58|1787.38|1798.65|1788.45|1794.58|1784.38|787
1712071800000|2024-04-02 15:30:00|1797.59|1787.39|1797.7|1787.5|1802.56|1792.36|1793.66|1783.46|782
1712072100000|2024-04-02 15:35:00|1797.53|1787.33|1786.79|1776.59|1799.27|1789.07|1786.58|1776.38|938
1712072400000|2024-04-02 15:40:00|1786.7|1776.5|1788.62|1778.42|1791.89|1781.69|1783.65|1773.45|953
1712072700000|2024-04-02 15:45:00|1788.51|1778.31|1781.08|1770.88|1789.71|1779.51|1780.89|1770.69|963
1712073000000|2024-04-02 15:50:00|1781.15|1770.95|1767.88|1757.68|1781.46|1771.26|1765.71|1755.51|981
1712073300000|2024-04-02 15:55:00|1767.87|1757.67|1767.04|1756.84|1773.8|1763.6|1763.95|1753.75|1071
1712073600000|2024-04-02 16:00:00|1766.98|1756.78|1764.2|1754|1774.03|1763.83|1758.43|1748.23|1110
1712073900000|2024-04-02 16:05:00|1764.26|1754.06|1770.07|1759.87|1777.36|1767.16|1764.03|1753.83|1104
1712074200000|2024-04-02 16:10:00|1769.85|1759.65|1780.23|1770.03|1780.55|1770.35|1769.35|1759.15|1011
1712074500000|2024-04-02 16:15:00|1780.13|1769.93|1768.19|1757.99|1780.25|1770.05|1765.85|1755.65|1102
1712074800000|2024-04-02 16:20:00|1768.2|1758|1766.68|1756.48|1770.21|1760.01|1759.39|1749.19|1091
1712075100000|2024-04-02 16:25:00|1766.7|1756.5|1776.67|1766.47|1778.1|1767.9|1763.46|1753.26|1061
1712075400000|2024-04-02 16:30:00|1776.68|1766.48|1780.73|1770.53|1781.92|1771.72|1775.05|1764.85|949
1712075700000|2024-04-02 16:35:00|1780.7|1770.5|1778.55|1768.35|1783.03|1772.83|1777.57|1767.37|958
1712076000000|2024-04-02 16:40:00|1778.47|1768.27|1770.82|1760.62|1779.2|1769|1769.18|1758.98|996
1712076300000|2024-04-02 16:45:00|1770.86|1760.66|1781.83|1771.63|1781.83|1771.63|1769.95|1759.75|948
1712076600000|2024-04-02 16:50:00|1781.79|1771.59|1782.38|1772.18|1784.38|1774.18|1777.99|1767.79|1054
1712076900000|2024-04-02 16:55:00|1782.45|1772.25|1774.83|1764.63|1783.4|1773.2|1774.1|1763.9|826
1712077200000|2024-04-02 17:00:00|1774.85|1764.65|1777.29|1767.09|1778.84|1768.64|1771.83|1761.63|849
1712077500000|2024-04-02 17:05:00|1777.25|1767.05|1780.02|1769.82|1783.28|1773.08|1772.71|1762.51|928
1712077800000|2024-04-02 17:10:00|1780.03|1769.83|1777.17|1766.97|1782.37|1772.17|1772.88|1762.68|858
1712078100000|2024-04-02 17:15:00|1777.12|1766.92|1773.63|1763.43|1780.52|1770.32|1772.48|1762.28|970
1712078400000|2024-04-02 17:20:00|1773.64|1763.44|1767.06|1756.86|1775.8|1765.6|1765.41|1755.21|926
1712078700000|2024-04-02 17:25:00|1767.02|1756.82|1767.67|1757.47|1769.3|1759.1|1765.05|1754.85|862
1712079000000|2024-04-02 17:30:00|1767.66|1757.46|1769.86|1759.66|1773.35|1763.15|1765.11|1754.91|996
1712079300000|2024-04-02 17:35:00|1769.85|1759.65|1773.05|1762.85|1773.05|1762.85|1767.17|1756.97|757
1712079600000|2024-04-02 17:40:00|1773.06|1762.86|1776.1|1765.9|1776.66|1766.46|1771.46|1761.26|884
1712079900000|2024-04-02 17:45:00|1776.11|1765.91|1771.87|1761.67|1776.66|1766.46|1769.81|1759.61|936
1712080200000|2024-04-02 17:50:00|1771.85|1761.65|1772.97|1762.77|1774.47|1764.27|1770.28|1760.08|887
1712080500000|2024-04-02 17:55:00|1773.02|1762.82|1785.5|1775.3|1786.59|1776.39|1772.67|1762.47|766
1712080800000|2024-04-02 18:00:00|1785.44|1775.24|1782.89|1772.69|1789.91|1779.71|1782.8|1772.6|946
1712081100000|2024-04-02 18:05:00|1782.9|1772.7|1785.4|1775.2|1786.33|1776.13|1780.86|1770.66|775
1712081400000|2024-04-02 18:10:00|1785.5|1775.3|1786.92|1776.72|1789.01|1778.81|1783.4|1773.2|769
1712081700000|2024-04-02 18:15:00|1786.82|1776.62|1791.42|1781.22|1792.39|1782.19|1786.71|1776.51|782
1712082000000|2024-04-02 18:20:00|1791.45|1781.25|1790.28|1780.08|1792.35|1782.15|1789|1778.8|746
1712082300000|2024-04-02 18:25:00|1790.24|1780.04|1788.97|1778.77|1792.5|1782.3|1786.58|1776.38|817
1712082600000|2024-04-02 18:30:00|1788.87|1778.67|1790.57|1780.37|1791.64|1781.44|1785.83|1775.63|735
1712082900000|2024-04-02 18:35:00|1790.58|1780.38|1786.2|1776|1791.35|1781.15|1785.98|1775.78|771
1712083200000|2024-04-02 18:40:00|1786.21|1776.01|1789.65|1779.45|1789.97|1779.77|1785.18|1774.98|675
1712083500000|2024-04-02 18:45:00|1789.7|1779.5|1794.42|1784.22|1794.95|1784.75|1788.04|1777.84|895
1712083800000|2024-04-02 18:50:00|1794.46|1784.26|1796.55|1786.35|1796.68|1786.48|1793.57|1783.37|747
1712084100000|2024-04-02 18:55:00|1796.52|1786.32|1793|1782.8|1796.61|1786.41|1791.98|1781.78|656
1712084400000|2024-04-02 19:00:00|1792.97|1782.77|1794.6|1784.4|1797.45|1787.25|1791.89|1781.69|814
1712084700000|2024-04-02 19:05:00|1794.55|1784.35|1792.77|1782.57|1797.02|1786.82|1792.45|1782.25|727
1712085000000|2024-04-02 19:10:00|1792.71|1782.51|1790.6|1780.4|1793.97|1783.77|1790.55|1780.35|571
1712085300000|2024-04-02 19:15:00|1790.55|1780.35|1785.91|1775.71|1790.8|1780.6|1784.16|1773.96|751
1712085600000|2024-04-02 19:20:00|1786.06|1775.86|1791.8|1781.6|1796.8|1786.6|1785.83|1775.63|812
1712085900000|2024-04-02 19:25:00|1791.85|1781.65|1792.26|1782.06|1793.54|1783.34|1789.29|1779.09|713
1712086200000|2024-04-02 19:30:00|1792.24|1782.04|1795.74|1785.54|1797.52|1787.32|1790.39|1780.19|769
1712086500000|2024-04-02 19:35:00|1795.73|1785.53|1798.25|1788.05|1799.09|1788.89|1795.57|1785.37|672
1712086800000|2024-04-02 19:40:00|1798.29|1788.09|1801.3|1791.1|1801.49|1791.29|1797.79|1787.59|547
1712087100000|2024-04-02 19:45:00|1801.27|1791.07|1798|1787.8|1801.27|1791.07|1796.6|1786.4|700
1712087400000|2024-04-02 19:50:00|1798.05|1787.85|1796.08|1785.88|1800.24|1790.04|1795.85|1785.65|701
1712087700000|2024-04-02 19:55:00|1796.34|1786.14|1800.06|1789.86|1803.08|1792.88|1793.41|1783.21|765
1712088000000|2024-04-02 20:00:00|1799.93|1789.73|1800.24|1790.04|1803.93|1793.73|1798.55|1788.35|836
1712088300000|2024-04-02 20:05:00|1800.2|1790|1807.51|1797.31|1808.59|1798.39|1796.28|1786.08|877
1712088600000|2024-04-02 20:10:00|1807.45|1797.25|1811.76|1801.56|1812.25|1802.05|1807.22|1797.02|695
1712088900000|2024-04-02 20:15:00|1811.88|1801.68|1808.34|1798.14|1813.62|1803.42|1807.05|1796.85|855
1712089200000|2024-04-02 20:20:00|1808.26|1798.06|1807.68|1797.48|1810.1|1799.9|1806.22|1796.02|757
1712089500000|2024-04-02 20:25:00|1807.65|1797.45|1807.67|1797.47|1810.55|1800.35|1805.7|1795.5|630
1712089800000|2024-04-02 20:30:00|1807.61|1797.41|1800.93|1790.73|1807.61|1797.41|1800.14|1789.94|777
1712090100000|2024-04-02 20:35:00|1800.98|1790.78|1798.76|1788.56|1801.9|1791.7|1795.58|1785.38|705
1712090400000|2024-04-02 20:40:00|1798.75|1788.55|1798.09|1787.89|1799.83|1789.63|1795.7|1785.5|639
1712090700000|2024-04-02 20:45:00|1798.1|1787.9|1793.11|1782.91|1798.39|1788.19|1792.25|1782.05|662
1712091000000|2024-04-02 20:50:00|1793.17|1782.97|1801.3|1791.1|1802.02|1791.82|1793.17|1782.97|668
1712091300000|2024-04-02 20:55:00|1801.19|1790.99|1797.85|1787.65|1802.34|1792.14|1792.2|1782|821
1712091600000|2024-04-02 21:00:00|1797.75|1787.55|1808.2|1798|1809.44|1799.24|1797.39|1787.19|782
1712091900000|2024-04-02 21:05:00|1808.21|1798.01|1808.32|1798.12|1811.39|1801.19|1802.69|1792.49|955
1712092200000|2024-04-02 21:10:00|1808.33|1798.13|1810.51|1800.31|1811.9|1801.7|1804.96|1794.76|551
1712092500000|2024-04-02 21:15:00|1810.53|1800.33|1804.45|1794.25|1811.44|1801.24|1804.02|1793.82|674
1712092800000|2024-04-02 21:20:00|1804.46|1794.26|1803.89|1793.69|1807.66|1797.46|1801.49|1791.29|601
1712093100000|2024-04-02 21:25:00|1803.91|1793.71|1800.42|1790.22|1803.91|1793.71|1798.7|1788.5|592
1712093400000|2024-04-02 21:30:00|1800.43|1790.23|1807.75|1797.55|1807.76|1797.56|1796.3|1786.1|699
1712093700000|2024-04-02 21:35:00|1807.76|1797.56|1806.73|1796.53|1808.14|1797.94|1801.71|1791.51|580
1712094000000|2024-04-02 21:40:00|1806.75|1796.55|1803.88|1793.68|1807.44|1797.24|1803.69|1793.49|473
1712094300000|2024-04-02 21:45:00|1803.83|1793.63|1801.48|1791.28|1803.88|1793.68|1801.22|1791.02|189
1712094600000|2024-04-02 21:50:00|1801.46|1791.26|1798.77|1788.57|1801.46|1791.26|1798.54|1788.34|337
1712094900000|2024-04-02 21:55:00|1798.75|1788.55|1803.95|1793.75|1804.41|1794.21|1798.51|1788.31|280
1712095200000|2024-04-02 22:00:00|1803.86|1793.66|1800.66|1790.46|1804.62|1794.42|1797.11|1786.91|436
1712095500000|2024-04-02 22:05:00|1800.67|1790.47|1806.55|1796.35|1808.66|1798.46|1798.48|1788.28|677
1712095800000|2024-04-02 22:10:00|1806.33|1796.13|1807.55|1797.35|1808.89|1798.69|1805.76|1795.56|479
1712096100000|2024-04-02 22:15:00|1807.5|1797.3|1805.67|1795.47|1807.6|1797.4|1804.55|1794.35|454
1712096400000|2024-04-02 22:20:00|1805.74|1795.54|1808.91|1798.71|1808.95|1798.75|1804.57|1794.37|391
1712096700000|2024-04-02 22:25:00|1808.85|1798.65|1805.76|1795.56|1809.28|1799.08|1804.45|1794.25|475
1712097000000|2024-04-02 22:30:00|1805.78|1795.58|1811.24|1801.04|1813.1|1802.9|1805.78|1795.58|517
1712097300000|2024-04-02 22:35:00|1811.11|1800.91|1809.5|1799.3|1812.04|1801.84|1805.9|1795.7|710
1712097600000|2024-04-02 22:40:00|1809.64|1799.44|1811.8|1801.6|1814.3|1804.1|1807.91|1797.71|615
1712097900000|2024-04-02 22:45:00|1811.7|1801.5|1811.91|1801.71|1813.5|1803.3|1804.52|1794.32|829
1712098200000|2024-04-02 22:50:00|1812|1801.8|1816.27|1806.07|1817|1806.8|1811.98|1801.78|541
1712098500000|2024-04-02 22:55:00|1816.23|1806.03|1815.85|1805.65|1817.1|1806.9|1813.45|1803.25|616
1712098800000|2024-04-02 23:00:00|1815.56|1805.36|1817.1|1806.9|1817.58|1807.38|1813.35|1803.15|549
1712099100000|2024-04-02 23:05:00|1817.25|1807.05|1813.64|1803.44|1817.5|1807.3|1810.79|1800.59|659
1712099400000|2024-04-02 23:10:00|1813.85|1803.65|1815.96|1805.76|1816.59|1806.39|1813.11|1802.91|511
1712099700000|2024-04-02 23:15:00|1816.05|1805.85|1818.2|1808|1818.92|1808.72|1815.63|1805.43|544
1712100000000|2024-04-02 23:20:00|1818.21|1808.01|1817.85|1807.65|1820.53|1810.33|1815.67|1805.47|673
1712100300000|2024-04-02 23:25:00|1817.86|1807.66|1812.81|1802.61|1817.86|1807.66|1812.5|1802.3|850
1712100600000|2024-04-02 23:30:00|1812.7|1802.5|1807.68|1797.48|1813.11|1802.91|1806.35|1796.15|818
1712100900000|2024-04-02 23:35:00|1807.35|1797.15|1803.81|1793.61|1808.18|1797.98|1801.99|1791.79|807
1712101200000|2024-04-02 23:40:00|1803.77|1793.57|1805.14|1794.94|1806.31|1796.11|1803.67|1793.47|716
1712101500000|2024-04-02 23:45:00|1805.31|1795.11|1804|1793.8|1807.3|1797.1|1801.75|1791.55|725
1712101800000|2024-04-02 23:50:00|1803.94|1793.74|1801.25|1791.05|1804.71|1794.51|1799.73|1789.53|792
1712102100000|2024-04-02 23:55:00|1801.27|1791.07|1800.97|1790.77|1801.67|1791.47|1798.22|1788.02|655
1712102400000|2024-04-03 00:00:00|1800.95|1790.75|1793.09|1782.89|1801.87|1791.67|1792.62|1782.42|911
1712102700000|2024-04-03 00:05:00|1793.1|1782.9|1803.89|1793.69|1805.41|1795.21|1790.95|1780.75|845
1712103000000|2024-04-03 00:10:00|1804.2|1794|1797.88|1787.68|1807.24|1797.04|1797.79|1787.59|886
1712103300000|2024-04-03 00:15:00|1797.83|1787.63|1806.63|1796.43|1807.31|1797.11|1795.63|1785.43|1042
1712103600000|2024-04-03 00:20:00|1806.79|1796.59|1796.18|1785.98|1807.84|1797.64|1793|1782.8|1052
1712103900000|2024-04-03 00:25:00|1796.21|1786.01|1782.1|1771.9|1796.32|1786.12|1780.74|1770.54|1034
1712104200000|2024-04-03 00:30:00|1781.77|1771.57|1773.35|1763.15|1787.47|1777.27|1772.18|1761.98|1078
1712104500000|2024-04-03 00:35:00|1773.17|1762.97|1763.57|1753.37|1774.25|1764.05|1751.25|1741.05|1110
1712104800000|2024-04-03 00:40:00|1763.79|1753.59|1775.64|1765.44|1776.53|1766.33|1763.59|1753.39|1114
1712105100000|2024-04-03 00:45:00|1775.6|1765.4|1788.25|1778.05|1789.57|1779.37|1775.6|1765.4|1091
1712105400000|2024-04-03 00:50:00|1788.37|1778.17|1786.87|1776.67|1793.6|1783.4|1785.88|1775.68|1073
1712105700000|2024-04-03 00:55:00|1786.85|1776.65|1798.41|1788.21|1798.97|1788.77|1785.64|1775.44|966
1712106000000|2024-04-03 01:00:00|1798.37|1788.17|1785.42|1775.22|1799.02|1788.82|1785.23|1775.03|1057
1712106300000|2024-04-03 01:05:00|1785.24|1775.04|1781.26|1771.06|1790.9|1780.7|1780.92|1770.72|997
1712106600000|2024-04-03 01:10:00|1781.54|1771.34|1784.28|1774.08|1789.48|1779.28|1777.97|1767.77|1001
1712106900000|2024-04-03 01:15:00|1784.18|1773.98|1794.26|1784.06|1803.28|1793.08|1784.04|1773.84|1005
1712107200000|2024-04-03 01:20:00|1794.21|1784.01|1789.21|1779.01|1798.23|1788.03|1789.05|1778.85|1010
1712107500000|2024-04-03 01:25:00|1789.23|1779.03|1795.27|1785.07|1799.08|1788.88|1788.13|1777.93|941
1712107800000|2024-04-03 01:30:00|1794.97|1784.77|1805.96|1795.76|1809.78|1799.58|1794.71|1784.51|867
1712108100000|2024-04-03 01:35:00|1806.03|1795.83|1815.97|1805.77|1817.9|1807.7|1799.84|1789.64|985
1712108400000|2024-04-03 01:40:00|1815.75|1805.55|1816.42|1806.22|1822.13|1811.93|1815.04|1804.84|975
1712108700000|2024-04-03 01:45:00|1816.21|1806.01|1822.45|1812.25|1822.91|1812.71|1814.6|1804.4|950
1712109000000|2024-04-03 01:50:00|1822.4|1812.2|1822.8|1812.6|1826.24|1816.04|1821.06|1810.86|867
1712109300000|2024-04-03 01:55:00|1822.71|1812.51|1830.94|1820.74|1832.14|1821.94|1822.3|1812.1|787
1712109600000|2024-04-03 02:00:00|1830.98|1820.78|1825.1|1814.9|1838.94|1828.74|1825.01|1814.81|976
1712109900000|2024-04-03 02:05:00|1825.08|1814.88|1825.54|1815.34|1833.78|1823.58|1824.77|1814.57|936
1712110200000|2024-04-03 02:10:00|1825.51|1815.31|1819.78|1809.58|1826.05|1815.85|1819.5|1809.3|864
1712110500000|2024-04-03 02:15:00|1819.66|1809.46|1817.2|1807|1822.37|1812.17|1815.62|1805.42|928
1712110800000|2024-04-03 02:20:00|1817.24|1807.04|1821.95|1811.75|1823.16|1812.96|1814.98|1804.78|866
1712111100000|2024-04-03 02:25:00|1822.03|1811.83|1821.84|1811.64|1823.91|1813.71|1819.29|1809.09|746
1712111400000|2024-04-03 02:30:00|1821.91|1811.71|1817.03|1806.83|1821.91|1811.71|1816.09|1805.89|760
1712111700000|2024-04-03 02:35:00|1817.06|1806.86|1815.82|1805.62|1819.97|1809.77|1813.8|1803.6|750
1712112000000|2024-04-03 02:40:00|1815.81|1805.61|1814.47|1804.27|1817.67|1807.47|1811.33|1801.13|767
1712112300000|2024-04-03 02:45:00|1814.6|1804.4|1815.25|1805.05|1821.7|1811.5|1814.57|1804.37|841
1712112600000|2024-04-03 02:50:00|1815.48|1805.28|1815.02|1804.82|1817.13|1806.93|1813.4|1803.2|714
1712112900000|2024-04-03 02:55:00|1815.09|1804.89|1817.91|1807.71|1819.9|1809.7|1813.9|1803.7|696
1712113200000|2024-04-03 03:00:00|1817.88|1807.68|1810.55|1800.35|1818.54|1808.34|1810.03|1799.83|795
1712113500000|2024-04-03 03:05:00|1810.46|1800.26|1807.39|1797.19|1811.1|1800.9|1806.14|1795.94|605
1712113800000|2024-04-03 03:10:00|1807.38|1797.18|1812.95|1802.75|1815.05|1804.85|1806.27|1796.07|714
1712114100000|2024-04-03 03:15:00|1812.93|1802.73|1820.1|1809.9|1823.68|1813.48|1812.41|1802.21|832
1712114400000|2024-04-03 03:20:00|1820.11|1809.91|1815.86|1805.66|1822.96|1812.76|1813.93|1803.73|850
1712114700000|2024-04-03 03:25:00|1815.85|1805.65|1814.09|1803.89|1818.09|1807.89|1812.88|1802.68|725
1712115000000|2024-04-03 03:30:00|1814.1|1803.9|1815.73|1805.53|1818.1|1807.9|1813.8|1803.6|679
1712115300000|2024-04-03 03:35:00|1815.66|1805.46|1822.68|1812.48|1823.91|1813.71|1815.57|1805.37|760
1712115600000|2024-04-03 03:40:00|1822.63|1812.43|1821.32|1811.12|1825.15|1814.95|1820.95|1810.75|595
1712115900000|2024-04-03 03:45:00|1821.21|1811.01|1823.06|1812.86|1824.56|1814.36|1817.45|1807.25|802
1712116200000|2024-04-03 03:50:00|1823.08|1812.88|1822.6|1812.4|1824.97|1814.77|1821.94|1811.74|745
1712116500000|2024-04-03 03:55:00|1822.49|1812.29|1818.05|1807.85|1822.68|1812.48|1816.42|1806.22|767
1712116800000|2024-04-03 04:00:00|1818.03|1807.83|1816.89|1806.69|1820.58|1810.38|1815.6|1805.4|729
1712117100000|2024-04-03 04:05:00|1816.83|1806.63|1820.96|1810.76|1822.92|1812.72|1816.83|1806.63|738
1712117400000|2024-04-03 04:10:00|1820.93|1810.73|1814.75|1804.55|1822.95|1812.75|1814.03|1803.83|654
1712117700000|2024-04-03 04:15:00|1814.74|1804.54|1813.15|1802.95|1818.6|1808.4|1811.54|1801.34|905
1712118000000|2024-04-03 04:20:00|1813.06|1802.86|1813.59|1803.39|1815.31|1805.11|1811.95|1801.75|669
1712118300000|2024-04-03 04:25:00|1813.57|1803.37|1816.25|1806.05|1817.92|1807.72|1812.92|1802.72|684
1712118600000|2024-04-03 04:30:00|1816.24|1806.04|1813|1802.8|1819.3|1809.1|1810.8|1800.6|878
1712118900000|2024-04-03 04:35:00|1812.97|1802.77|1815.64|1805.44|1816.82|1806.62|1812.77|1802.57|784
1712119200000|2024-04-03 04:40:00|1815.59|1805.39|1810.8|1800.6|1815.59|1805.39|1810.65|1800.45|621
1712119500000|2024-04-03 04:45:00|1810.41|1800.21|1812.75|1802.55|1814.49|1804.29|1810.1|1799.9|499
1712119800000|2024-04-03 04:50:00|1812.8|1802.6|1811.65|1801.45|1814.41|1804.21|1810.65|1800.45|588
1712120100000|2024-04-03 04:55:00|1811.64|1801.44|1810.88|1800.68|1812.68|1802.48|1810.15|1799.95|408
1712120400000|2024-04-03 05:00:00|1810.89|1800.69|1813.35|1803.15|1813.45|1803.25|1810.14|1799.94|623
1712120700000|2024-04-03 05:05:00|1813.33|1803.13|1810.02|1799.82|1813.75|1803.55|1808.61|1798.41|613
1712121000000|2024-04-03 05:10:00|1810.01|1799.81|1812.18|1801.98|1813.98|1803.78|1808.26|1798.06|514
1712121300000|2024-04-03 05:15:00|1812.13|1801.93|1809.65|1799.45|1812.33|1802.13|1807.87|1797.67|657
1712121600000|2024-04-03 05:20:00|1809.68|1799.48|1809.97|1799.77|1810.77|1800.57|1808.75|1798.55|508
1712121900000|2024-04-03 05:25:00|1809.98|1799.78|1814.57|1804.37|1814.99|1804.79|1809.94|1799.74|476
1712122200000|2024-04-03 05:30:00|1814.56|1804.36|1812.55|1802.35|1814.72|1804.52|1811.8|1801.6|408
1712122500000|2024-04-03 05:35:00|1812.54|1802.34|1811.5|1801.3|1814.17|1803.97|1808.6|1798.4|563
1712122800000|2024-04-03 05:40:00|1811.49|1801.29|1809.63|1799.43|1811.5|1801.3|1807.55|1797.35|422
1712123100000|2024-04-03 05:45:00|1809.5|1799.3|1806.83|1796.63|1811.33|1801.13|1805.65|1795.45|535
1712123400000|2024-04-03 05:50:00|1806.84|1796.64|1805.39|1795.19|1806.9|1796.7|1800.95|1790.75|635
1712123700000|2024-04-03 05:55:00|1805.34|1795.14|1808.36|1798.16|1809.05|1798.85|1804.55|1794.35|369
1712124000000|2024-04-03 06:00:00|1808.34|1798.14|1810.94|1800.74|1811.21|1801.01|1805.45|1795.25|490
1712124300000|2024-04-03 06:05:00|1811.03|1800.83|1814.3|1804.1|1814.77|1804.57|1809.97|1799.77|466
1712124600000|2024-04-03 06:10:00|1814.32|1804.12|1813.09|1802.89|1814.95|1804.75|1809.36|1799.16|503
1712124900000|2024-04-03 06:15:00|1813.1|1802.9|1812.74|1802.54|1814.53|1804.33|1810.65|1800.45|550
1712125200000|2024-04-03 06:20:00|1812.7|1802.5|1816.9|1806.7|1817.6|1807.4|1810.55|1800.35|557
1712125500000|2024-04-03 06:25:00|1816.92|1806.72|1815.83|1805.63|1817.13|1806.93|1813.95|1803.75|541
1712125800000|2024-04-03 06:30:00|1815.85|1805.65|1811.24|1801.04|1817.06|1806.86|1810.5|1800.3|623
1712126100000|2024-04-03 06:35:00|1811.1|1800.9|1809.78|1799.58|1812.31|1802.11|1808.63|1798.43|520
1712126400000|2024-04-03 06:40:00|1809.8|1799.6|1812.46|1802.26|1813.13|1802.93|1808.4|1798.2|382
1712126700000|2024-04-03 06:45:00|1812.27|1802.07|1814.61|1804.41|1816.33|1806.13|1811.45|1801.25|487
1712127000000|2024-04-03 06:50:00|1814.66|1804.46|1815.9|1805.7|1816.2|1806|1813.35|1803.15|474
1712127300000|2024-04-03 06:55:00|1815.91|1805.71|1817.01|1806.81|1818.06|1807.86|1815.67|1805.47|366
1712127600000|2024-04-03 07:00:00|1817.02|1806.82|1813.47|1803.27|1817.85|1807.65|1812.73|1802.53|520
1712127900000|2024-04-03 07:05:00|1813.48|1803.28|1814.85|1804.65|1817.22|1807.02|1812.5|1802.3|521
1712128200000|2024-04-03 07:10:00|1814.9|1804.7|1821.55|1811.35|1821.7|1811.5|1814.58|1804.38|493
1712128500000|2024-04-03 07:15:00|1821.61|1811.41|1822.34|1812.14|1822.61|1812.41|1819.85|1809.65|481
1712128800000|2024-04-03 07:20:00|1822.27|1812.07|1816.63|1806.43|1822.61|1812.41|1815.59|1805.39|533
1712129100000|2024-04-03 07:25:00|1816.57|1806.37|1818.17|1807.97|1819.65|1809.45|1815.35|1805.15|530
1712129400000|2024-04-03 07:30:00|1818.21|1808.01|1816.22|1806.02|1819.41|1809.21|1813.15|1802.95|550
1712129700000|2024-04-03 07:35:00|1816.26|1806.06|1815.22|1805.02|1816.76|1806.56|1814.31|1804.11|455
1712130000000|2024-04-03 07:40:00|1814.92|1804.72|1818.86|1808.66|1820.32|1810.12|1814.92|1804.72|410
1712130300000|2024-04-03 07:45:00|1818.83|1808.63|1814.4|1804.2|1819.53|1809.33|1814.32|1804.12|407
1712130600000|2024-04-03 07:50:00|1814.45|1804.25|1813.73|1803.53|1815.56|1805.36|1811.87|1801.67|552
1712130900000|2024-04-03 07:55:00|1813.75|1803.55|1807.78|1797.58|1813.75|1803.55|1807.15|1796.95|476
1712131200000|2024-04-03 08:00:00|1807.8|1797.6|1803.64|1793.44|1809.44|1799.24|1802.91|1792.71|569
1712131500000|2024-04-03 08:05:00|1803.57|1793.37|1802.77|1792.57|1803.65|1793.45|1799.87|1789.67|513
1712131800000|2024-04-03 08:10:00|1802.7|1792.5|1804.05|1793.85|1805.05|1794.85|1800.35|1790.15|562
1712132100000|2024-04-03 08:15:00|1804.01|1793.81|1808.13|1797.93|1808.38|1798.18|1803.18|1792.98|696
1712132400000|2024-04-03 08:20:00|1808.14|1797.94|1811.59|1801.39|1811.82|1801.62|1808|1797.8|487
1712132700000|2024-04-03 08:25:00|1811.68|1801.48|1816.35|1806.15|1816.67|1806.47|1810.23|1800.03|423
1712133000000|2024-04-03 08:30:00|1816.34|1806.14|1823.4|1813.2|1824.11|1813.91|1815.85|1805.65|650
1712133300000|2024-04-03 08:35:00|1823.44|1813.24|1827.39|1817.19|1829.26|1819.06|1822.36|1812.16|718
1712133600000|2024-04-03 08:40:00|1827.37|1817.17|1827.78|1817.58|1830.8|1820.6|1825.63|1815.43|856
1712133900000|2024-04-03 08:45:00|1827.75|1817.55|1825.34|1815.14|1828.87|1818.67|1824.46|1814.26|744
1712134200000|2024-04-03 08:50:00|1825.28|1815.08|1824.13|1813.93|1825.89|1815.69|1821.26|1811.06|555
1712134500000|2024-04-03 08:55:00|1823.85|1813.65|1822.62|1812.42|1826.84|1816.64|1822.47|1812.27|571
1712134800000|2024-04-03 09:00:00|1822.51|1812.31|1825.68|1815.48|1827.44|1817.24|1821.33|1811.13|708
1712135100000|2024-04-03 09:05:00|1825.76|1815.56|1823.18|1812.98|1825.76|1815.56|1822.12|1811.92|701
1712135400000|2024-04-03 09:10:00|1823.13|1812.93|1819.74|1809.54|1823.21|1813.01|1816.54|1806.34|830
1712135700000|2024-04-03 09:15:00|1819.75|1809.55|1820.42|1810.22|1821.08|1810.88|1818.6|1808.4|752
1712136000000|2024-04-03 09:20:00|1820.38|1810.18|1818.7|1808.5|1820.38|1810.18|1817.3|1807.1|699
1712136300000|2024-04-03 09:25:00|1818.72|1808.52|1816.34|1806.14|1819.54|1809.34|1815.65|1805.45|639
1712136600000|2024-04-03 09:30:00|1816.39|1806.19|1822.78|1812.58|1823.45|1813.25|1815.48|1805.28|698
1712136900000|2024-04-03 09:35:00|1822.82|1812.62|1818.65|1808.45|1823.61|1813.41|1818.44|1808.24|497
1712137200000|2024-04-03 09:40:00|1818.68|1808.48|1818.78|1808.58|1820.29|1810.09|1817.38|1807.18|622
1712137500000|2024-04-03 09:45:00|1818.8|1808.6|1825.69|1815.49|1830.54|1820.34|1815.31|1805.11|851
1712137800000|2024-04-03 09:50:00|1825.64|1815.44|1825.8|1815.6|1827.15|1816.95|1823.87|1813.67|814
1712138100000|2024-04-03 09:55:00|1825.68|1815.48|1826.34|1816.14|1828.08|1817.88|1824.69|1814.49|732
1712138400000|2024-04-03 10:00:00|1826.36|1816.16|1822.57|1812.37|1826.48|1816.28|1822.56|1812.36|773
1712138700000|2024-04-03 10:05:00|1822.56|1812.36|1821.23|1811.03|1824.2|1814|1819.93|1809.73|686
1712139000000|2024-04-03 10:10:00|1821.25|1811.05|1820.5|1810.3|1822.34|1812.14|1819.48|1809.28|464
1712139300000|2024-04-03 10:15:00|1820.55|1810.35|1820|1809.8|1821.04|1810.84|1818.84|1808.64|598
1712139600000|2024-04-03 10:20:00|1819.95|1809.75|1819.61|1809.41|1819.95|1809.75|1817.66|1807.46|591
1712139900000|2024-04-03 10:25:00|1819.56|1809.36|1814.57|1804.37|1820.51|1810.31|1814.35|1804.15|570
1712140200000|2024-04-03 10:30:00|1814.61|1804.41|1812.4|1802.2|1815.21|1805.01|1811.34|1801.14|490
1712140500000|2024-04-03 10:35:00|1812.54|1802.34|1815.51|1805.31|1815.83|1805.63|1811.91|1801.71|620
1712140800000|2024-04-03 10:40:00|1815.58|1805.38|1809.27|1799.07|1815.79|1805.59|1805.6|1795.4|693
1712141100000|2024-04-03 10:45:00|1809.3|1799.1|1806.78|1796.58|1809.32|1799.12|1803.35|1793.15|667
1712141400000|2024-04-03 10:50:00|1806.84|1796.64|1806.18|1795.98|1809.46|1799.26|1804.71|1794.51|611
1712141700000|2024-04-03 10:55:00|1806.21|1796.01|1810.77|1800.57|1813.42|1803.22|1805.2|1795|748
1712142000000|2024-04-03 11:00:00|1810.74|1800.54|1803.3|1793.1|1811.39|1801.19|1802.31|1792.11|725
1712142300000|2024-04-03 11:05:00|1803.29|1793.09|1795.43|1785.23|1803.54|1793.34|1794.78|1784.58|911
1712142600000|2024-04-03 11:10:00|1795.56|1785.36|1800.35|1790.15|1801.77|1791.57|1795.56|1785.36|1020
1712142900000|2024-04-03 11:15:00|1800.6|1790.4|1801.2|1791|1804.44|1794.24|1797.89|1787.69|957
1712143200000|2024-04-03 11:20:00|1801.44|1791.24|1802.96|1792.76|1806.48|1796.28|1800.01|1789.81|890
1712143500000|2024-04-03 11:25:00|1802.99|1792.79|1802.07|1791.87|1805.13|1794.93|1801.61|1791.41|689
1712143800000|2024-04-03 11:30:00|1802.15|1791.95|1804.75|1794.55|1805.85|1795.65|1799.41|1789.21|781
1712144100000|2024-04-03 11:35:00|1804.77|1794.57|1808.33|1798.13|1810.42|1800.22|1803.58|1793.38|763
1712144400000|2024-04-03 11:40:00|1808.31|1798.11|1807.5|1797.3|1811.95|1801.75|1806.55|1796.35|601
1712144700000|2024-04-03 11:45:00|1807.55|1797.35|1799.85|1789.65|1808.31|1798.11|1799.73|1789.53|655
1712145000000|2024-04-03 11:50:00|1799.76|1789.56|1810.32|1800.12|1810.58|1800.38|1799.25|1789.05|784
1712145300000|2024-04-03 11:55:00|1810.44|1800.24|1805.59|1795.39|1810.63|1800.43|1805|1794.8|584
1712145600000|2024-04-03 12:00:00|1805.57|1795.37|1800.48|1790.28|1807.63|1797.43|1800.4|1790.2|738
1712145900000|2024-04-03 12:05:00|1800.8|1790.6|1803.95|1793.75|1805.29|1795.09|1800.5|1790.3|607
1712146200000|2024-04-03 12:10:00|1803.97|1793.77|1805.26|1795.06|1808.54|1798.34|1803.56|1793.36|605
1712146500000|2024-04-03 12:15:00|1804.72|1794.52|1800.65|1790.45|1805.46|1795.26|1800.45|1790.25|536
1712146800000|2024-04-03 12:20:00|1800.75|1790.55|1800.8|1790.6|1803.63|1793.43|1799.75|1789.55|532
1712147100000|2024-04-03 12:25:00|1800.65|1790.45|1796.79|1786.59|1801.8|1791.6|1795.45|1785.25|541
1712147400000|2024-04-03 12:30:00|1796.63|1786.43|1792.85|1782.65|1797.57|1787.37|1790.25|1780.05|399
1712147700000|2024-04-03 12:35:00|1792.35|1782.15|1792|1781.8|1793.42|1783.22|1789.1|1778.9|563
1712148000000|2024-04-03 12:40:00|1792.58|1782.38|1791.53|1781.33|1793.89|1783.69|1788.55|1778.35|647
1712148300000|2024-04-03 12:45:00|1791.56|1781.36|1788.34|1778.14|1793.32|1783.12|1787.63|1777.43|640
1712148600000|2024-04-03 12:50:00|1788.31|1778.11|1794.7|1784.5|1795.61|1785.41|1787|1776.8|598
1712148900000|2024-04-03 12:55:00|1795.18|1784.98|1793.75|1783.55|1795.46|1785.26|1793.6|1783.4|256
1712149200000|2024-04-03 13:00:00|1793.65|1783.45|1797.07|1786.87|1798.57|1788.37|1792.35|1782.15|552
1712149500000|2024-04-03 13:05:00|1797|1786.8|1797.1|1786.9|1800.02|1789.82|1795.25|1785.05|547
1712149800000|2024-04-03 13:10:00|1797.13|1786.93|1795.6|1785.4|1798.63|1788.43|1794.55|1784.35|472
1712150100000|2024-04-03 13:15:00|1794.15|1783.95|1790.97|1780.77|1795.04|1784.84|1790.55|1780.35|579
1712150400000|2024-04-03 13:20:00|1790.95|1780.75|1784.17|1773.97|1792.02|1781.82|1783.52|1773.32|723
1712150700000|2024-04-03 13:25:00|1784.16|1773.96|1787.28|1777.08|1788.05|1777.85|1782.8|1772.6|624
1712151000000|2024-04-03 13:30:00|1787.56|1777.36|1795.11|1784.91|1796.19|1785.99|1784.13|1773.93|859
1712151300000|2024-04-03 13:35:00|1795.07|1784.87|1793.22|1783.02|1795.3|1785.1|1791.19|1780.99|755
1712151600000|2024-04-03 13:40:00|1793.23|1783.03|1787.9|1777.7|1795.29|1785.09|1785.79|1775.59|872
1712151900000|2024-04-03 13:45:00|1788.03|1777.83|1793.31|1783.11|1794.78|1784.58|1785.99|1775.79|948
1712152200000|2024-04-03 13:50:00|1793.17|1782.97|1795.21|1785.01|1799.14|1788.94|1791.25|1781.05|763
1712152500000|2024-04-03 13:55:00|1795.09|1784.89|1790.66|1780.46|1796.19|1785.99|1788.5|1778.3|756
1712152800000|2024-04-03 14:00:00|1790.73|1780.53|1807.48|1797.28|1808.8|1798.6|1790.73|1780.53|1045
1712153100000|2024-04-03 14:05:00|1807.54|1797.34|1808.6|1798.4|1814.2|1804|1806.37|1796.17|962
1712153400000|2024-04-03 14:10:00|1808.45|1798.25|1816.01|1805.81|1816.73|1806.53|1808.45|1798.25|930
1712153700000|2024-04-03 14:15:00|1815.76|1805.56|1810.58|1800.38|1817.6|1807.4|1809.17|1798.97|949
1712154000000|2024-04-03 14:20:00|1810.59|1800.39|1811.68|1801.48|1814.54|1804.34|1810.21|1800.01|913
1712154300000|2024-04-03 14:25:00|1811.73|1801.53|1815.34|1805.14|1816.91|1806.71|1809.9|1799.7|928
1712154600000|2024-04-03 14:30:00|1815.36|1805.16|1814.2|1804|1817.1|1806.9|1809.43|1799.23|1020
1712154900000|2024-04-03 14:35:00|1814.31|1804.11|1812.47|1802.27|1817.35|1807.15|1810.88|1800.68|902
1712155200000|2024-04-03 14:40:00|1812.41|1802.21|1808.71|1798.51|1812.5|1802.3|1806.88|1796.68|825
1712155500000|2024-04-03 14:45:00|1808.6|1798.4|1808.5|1798.3|1811.57|1801.37|1807.48|1797.28|755
1712155800000|2024-04-03 14:50:00|1808.44|1798.24|1812.45|1802.25|1814.58|1804.38|1807.88|1797.68|847
1712156100000|2024-04-03 14:55:00|1812.4|1802.2|1814.37|1804.17|1814.69|1804.49|1811.62|1801.42|617
1712156400000|2024-04-03 15:00:00|1814.29|1804.09|1813.09|1802.89|1814.71|1804.51|1810.79|1800.59|799
1712156700000|2024-04-03 15:05:00|1813.07|1802.87|1809.81|1799.61|1813.12|1802.92|1807.45|1797.25|809
1712157000000|2024-04-03 15:10:00|1809.78|1799.58|1810.08|1799.88|1810.94|1800.74|1806.7|1796.5|731
1712157300000|2024-04-03 15:15:00|1810.04|1799.84|1807.53|1797.33|1811.31|1801.11|1805.68|1795.48|659
1712157600000|2024-04-03 15:20:00|1807.49|1797.29|1804.62|1794.42|1808.11|1797.91|1804.52|1794.32|682
1712157900000|2024-04-03 15:25:00|1804.57|1794.37|1802.72|1792.52|1804.63|1794.43|1801.85|1791.65|493
1712158200000|2024-04-03 15:30:00|1802.82|1792.62|1789.03|1778.83|1803.37|1793.17|1787.95|1777.75|871
1712158500000|2024-04-03 15:35:00|1789.1|1778.9|1792.33|1782.13|1793.63|1783.43|1785.23|1775.03|1011
1712158800000|2024-04-03 15:40:00|1792.4|1782.2|1794.51|1784.31|1797.97|1787.77|1790.87|1780.67|953
1712159100000|2024-04-03 15:45:00|1794.38|1784.18|1798.61|1788.41|1798.95|1788.75|1792.51|1782.31|982
1712159400000|2024-04-03 15:50:00|1798.56|1788.36|1795.93|1785.73|1799.22|1789.02|1793.75|1783.55|878
1712159700000|2024-04-03 15:55:00|1795.9|1785.7|1794.51|1784.31|1796.9|1786.7|1794.17|1783.97|768
1712160000000|2024-04-03 16:00:00|1794.46|1784.26|1801.91|1791.71|1802.03|1791.83|1791.06|1780.86|932
1712160300000|2024-04-03 16:05:00|1801.88|1791.68|1802.26|1792.06|1802.26|1792.06|1798.85|1788.65|713
1712160600000|2024-04-03 16:10:00|1802.64|1792.44|1801.28|1791.08|1802.64|1792.44|1796.04|1785.84|946
1712160900000|2024-04-03 16:15:00|1801.22|1791.02|1804.32|1794.12|1804.99|1794.79|1797.33|1787.13|851
1712161200000|2024-04-03 16:20:00|1804.24|1794.04|1801.78|1791.58|1804.76|1794.56|1799.9|1789.7|934
1712161500000|2024-04-03 16:25:00|1801.79|1791.59|1802.82|1792.62|1803.95|1793.75|1798.98|1788.78|859
1712161800000|2024-04-03 16:30:00|1803.2|1793|1804.93|1794.73|1806.64|1796.44|1802.07|1791.87|879
1712162100000|2024-04-03 16:35:00|1804.74|1794.54|1799.19|1788.99|1807.21|1797.01|1798.49|1788.29|851
1712162400000|2024-04-03 16:40:00|1799.18|1788.98|1800.25|1790.05|1801.14|1790.94|1798.26|1788.06|784
1712162700000|2024-04-03 16:45:00|1800.27|1790.07|1800.31|1790.11|1804.2|1794|1798.65|1788.45|842
1712163000000|2024-04-03 16:50:00|1800.29|1790.09|1800.55|1790.35|1802.66|1792.46|1798.83|1788.63|629
1712163300000|2024-04-03 16:55:00|1800.53|1790.33|1797.93|1787.73|1800.53|1790.33|1797.93|1787.73|666
1712163600000|2024-04-03 17:00:00|1797.99|1787.79|1798.47|1788.27|1800.95|1790.75|1796.91|1786.71|901
1712163900000|2024-04-03 17:05:00|1798.37|1788.17|1798.06|1787.86|1799.72|1789.52|1791.69|1781.49|840
1712164200000|2024-04-03 17:10:00|1797.99|1787.79|1796.61|1786.41|1799.85|1789.65|1796.33|1786.13|671
1712164500000|2024-04-03 17:15:00|1796.63|1786.43|1794.01|1783.81|1797.42|1787.22|1793.78|1783.58|692
1712164800000|2024-04-03 17:20:00|1794.03|1783.83|1792.66|1782.46|1794.91|1784.71|1791.16|1780.96|818
1712165100000|2024-04-03 17:25:00|1792.72|1782.52|1784.49|1774.29|1794|1783.8|1783.95|1773.75|817
1712165400000|2024-04-03 17:30:00|1784.46|1774.26|1779.31|1769.11|1784.46|1774.26|1778.67|1768.47|871
1712165700000|2024-04-03 17:35:00|1779.29|1769.09|1778.39|1768.19|1781.79|1771.59|1775.05|1764.85|854
1712166000000|2024-04-03 17:40:00|1778.41|1768.21|1782.48|1772.28|1784|1773.8|1777.71|1767.51|689
1712166300000|2024-04-03 17:45:00|1782.43|1772.23|1784.55|1774.35|1786.08|1775.88|1779.64|1769.44|666
1712166600000|2024-04-03 17:50:00|1784.69|1774.49|1781.83|1771.63|1785.31|1775.11|1779.98|1769.78|664
1712166900000|2024-04-03 17:55:00|1781.92|1771.72|1781.76|1771.56|1784.81|1774.61|1781.41|1771.21|649
1712167200000|2024-04-03 18:00:00|1781.71|1771.51|1776.26|1766.06|1781.71|1771.51|1774.82|1764.62|895
1712167500000|2024-04-03 18:05:00|1776.3|1766.1|1769.95|1759.75|1778.25|1768.05|1769.95|1759.75|708
1712167800000|2024-04-03 18:10:00|1770.1|1759.9|1772.02|1761.82|1773.56|1763.36|1768.5|1758.3|724
1712168100000|2024-04-03 18:15:00|1771.99|1761.79|1772.64|1762.44|1773.57|1763.37|1769.59|1759.39|684
1712168400000|2024-04-03 18:20:00|1772.59|1762.39|1766.9|1756.7|1772.84|1762.64|1766.4|1756.2|520
1712168700000|2024-04-03 18:25:00|1766.85|1756.65|1767.86|1757.66|1769.31|1759.11|1765.34|1755.14|736
1712169000000|2024-04-03 18:30:00|1767.75|1757.55|1769.48|1759.28|1770.99|1760.79|1764.59|1754.39|916
1712169300000|2024-04-03 18:35:00|1769.51|1759.31|1771.57|1761.37|1774.49|1764.29|1769.51|1759.31|737
1712169600000|2024-04-03 18:40:00|1771.55|1761.35|1772.43|1762.23|1772.48|1762.28|1769.24|1759.04|623
1712169900000|2024-04-03 18:45:00|1772.44|1762.24|1776.48|1766.28|1779.98|1769.78|1770.6|1760.4|749
1712170200000|2024-04-03 18:50:00|1776.51|1766.31|1781.88|1771.68|1782.74|1772.54|1775.99|1765.79|829
1712170500000|2024-04-03 18:55:00|1781.87|1771.67|1778.96|1768.76|1782.19|1771.99|1777.43|1767.23|699
1712170800000|2024-04-03 19:00:00|1778.94|1768.74|1776.91|1766.71|1782.73|1772.53|1775.46|1765.26|851
1712171100000|2024-04-03 19:05:00|1777|1766.8|1771.92|1761.72|1777|1766.8|1770.95|1760.75|665
1712171400000|2024-04-03 19:10:00|1771.93|1761.73|1770|1759.8|1772.6|1762.4|1769.2|1759|627
1712171700000|2024-04-03 19:15:00|1769.94|1759.74|1771|1760.8|1772.57|1762.37|1768.59|1758.39|684
1712172000000|2024-04-03 19:20:00|1771.04|1760.84|1770.84|1760.64|1772.05|1761.85|1768.9|1758.7|632
1712172300000|2024-04-03 19:25:00|1770.79|1760.59|1771.22|1761.02|1771.7|1761.5|1769.63|1759.43|508
1712172600000|2024-04-03 19:30:00|1770.6|1760.4|1770.5|1760.3|1771.62|1761.42|1767.79|1757.59|601
1712172900000|2024-04-03 19:35:00|1770.48|1760.28|1769.03|1758.83|1771.7|1761.5|1768.5|1758.3|625
1712173200000|2024-04-03 19:40:00|1769|1758.8|1769.39|1759.19|1769.62|1759.42|1766.55|1756.35|510
1712173500000|2024-04-03 19:45:00|1769.5|1759.3|1771.01|1760.81|1772.35|1762.15|1768.43|1758.23|403
1712173800000|2024-04-03 19:50:00|1770.99|1760.79|1768.99|1758.79|1772.1|1761.9|1768.44|1758.24|482
1712174100000|2024-04-03 19:55:00|1769.03|1758.83|1769.31|1759.11|1772.38|1762.18|1768.44|1758.24|486
1712174400000|2024-04-03 20:00:00|1769.33|1759.13|1765.22|1755.02|1769.58|1759.38|1764.19|1753.99|646
1712174700000|2024-04-03 20:05:00|1765.17|1754.97|1764.49|1754.29|1766.53|1756.33|1763.8|1753.6|506
1712175000000|2024-04-03 20:10:00|1764.55|1754.35|1767.67|1757.47|1769.54|1759.34|1764.12|1753.92|591
1712175300000|2024-04-03 20:15:00|1767.66|1757.46|1765.15|1754.95|1767.68|1757.48|1764.47|1754.27|642
1712175600000|2024-04-03 20:20:00|1765.09|1754.89|1766.73|1756.53|1766.82|1756.62|1764.57|1754.37|535
1712175900000|2024-04-03 20:25:00|1766.71|1756.51|1765.5|1755.3|1767.83|1757.63|1765.5|1755.3|301
1712176200000|2024-04-03 20:30:00|1765.45|1755.25|1759.95|1749.75|1765.6|1755.4|1759.48|1749.28|406
1712176500000|2024-04-03 20:35:00|1759.98|1749.78|1758.76|1748.56|1762.15|1751.95|1757.95|1747.75|468
1712176800000|2024-04-03 20:40:00|1758.86|1748.66|1754.46|1744.26|1759.36|1749.16|1753.8|1743.6|468
1712177100000|2024-04-03 20:45:00|1754.44|1744.24|1759.51|1749.31|1759.83|1749.63|1754.07|1743.87|744
1712177400000|2024-04-03 20:50:00|1759.57|1749.37|1759.19|1748.99|1761.09|1750.89|1755.69|1745.49|665
1712177700000|2024-04-03 20:55:00|1759.17|1748.97|1756.82|1746.62|1760.95|1750.75|1756.76|1746.56|595
1712178000000|2024-04-03 21:00:00|1756.85|1746.65|1748.75|1738.55|1756.9|1746.7|1748.58|1738.38|681
1712178300000|2024-04-03 21:05:00|1748.64|1738.44|1750.39|1740.19|1750.44|1740.24|1744.77|1734.57|688
1712178600000|2024-04-03 21:10:00|1750.36|1740.16|1748.36|1738.16|1753.26|1743.06|1747.9|1737.7|788
1712178900000|2024-04-03 21:15:00|1748.39|1738.19|1746.14|1735.94|1748.84|1738.64|1743.63|1733.43|735
1712179200000|2024-04-03 21:20:00|1746.19|1735.99|1747.64|1737.44|1751.66|1741.46|1745.22|1735.02|504
1712179500000|2024-04-03 21:25:00|1747.62|1737.42|1754.84|1744.64|1755.42|1745.22|1747.54|1737.34|472
1712179800000|2024-04-03 21:30:00|1754.89|1744.69|1755.54|1745.34|1756.77|1746.57|1754.33|1744.13|336
1712180100000|2024-04-03 21:35:00|1755.52|1745.32|1756.8|1746.6|1756.84|1746.64|1753.99|1743.79|382
1712180400000|2024-04-03 21:40:00|1757.01|1746.81|1756.44|1746.24|1757.01|1746.81|1755.27|1745.07|225
1712180700000|2024-04-03 21:45:00|1756.41|1746.21|1756.09|1745.89|1757.46|1747.26|1756.09|1745.89|164
1712181000000|2024-04-03 21:50:00|1756.19|1745.99|1758.74|1748.54|1758.75|1748.55|1756.19|1745.99|199
1712181300000|2024-04-03 21:55:00|1758.61|1748.41|1763.04|1752.84|1764.04|1753.84|1758.61|1748.41|285
1712181600000|2024-04-03 22:00:00|1763|1752.8|1768.05|1757.85|1769.44|1759.24|1760.78|1750.58|533
1712181900000|2024-04-03 22:05:00|1768.01|1757.81|1770.93|1760.73|1776.07|1765.87|1767.3|1757.1|659
1712182200000|2024-04-03 22:10:00|1770.86|1760.66|1774.39|1764.19|1775.61|1765.41|1770.67|1760.47|633
1712182500000|2024-04-03 22:15:00|1774.37|1764.17|1773.13|1762.93|1776.72|1766.52|1772.97|1762.77|659
1712182800000|2024-04-03 22:20:00|1773.01|1762.81|1769.61|1759.41|1774.67|1764.47|1769.61|1759.41|782
1712183100000|2024-04-03 22:25:00|1769.7|1759.5|1776.16|1765.96|1776.24|1766.04|1767.9|1757.7|761
1712183400000|2024-04-03 22:30:00|1776.41|1766.21|1769.44|1759.24|1776.66|1766.46|1768.76|1758.56|926
1712183700000|2024-04-03 22:35:00|1769.42|1759.22|1770.95|1760.75|1772.38|1762.18|1768.67|1758.47|471
1712184000000|2024-04-03 22:40:00|1770.99|1760.79|1771.89|1761.69|1772.49|1762.29|1770.64|1760.44|640
1712184300000|2024-04-03 22:45:00|1771.88|1761.68|1773.69|1763.49|1773.71|1763.51|1770.92|1760.72|529
1712184600000|2024-04-03 22:50:00|1773.67|1763.47|1775.18|1764.98|1775.97|1765.77|1772.89|1762.69|535
1712184900000|2024-04-03 22:55:00|1775.19|1764.99|1773.31|1763.11|1775.52|1765.32|1772.51|1762.31|602
1712185200000|2024-04-03 23:00:00|1772.99|1762.79|1775.53|1765.33|1775.53|1765.33|1771.21|1761.01|603
1712185500000|2024-04-03 23:05:00|1775.49|1765.29|1775.24|1765.04|1777.66|1767.46|1774.86|1764.66|606
1712185800000|2024-04-03 23:10:00|1775.26|1765.06|1779.41|1769.21|1779.75|1769.55|1773.08|1762.88|604
1712186100000|2024-04-03 23:15:00|1779.34|1769.14|1777.49|1767.29|1780.05|1769.85|1776.39|1766.19|463
1712186400000|2024-04-03 23:20:00|1777.56|1767.36|1775.72|1765.52|1777.71|1767.51|1775.72|1765.52|445
1712186700000|2024-04-03 23:25:00|1775.76|1765.56|1776.21|1766.01|1777.77|1767.57|1774.9|1764.7|475
1712187000000|2024-04-03 23:30:00|1776.18|1765.98|1778.76|1768.56|1779.3|1769.1|1774.35|1764.15|609
1712187300000|2024-04-03 23:35:00|1778.74|1768.54|1776.07|1765.87|1779|1768.8|1775.85|1765.65|503
1712187600000|2024-04-03 23:40:00|1776.04|1765.84|1779.05|1768.85|1779.17|1768.97|1774.76|1764.56|552
1712187900000|2024-04-03 23:45:00|1779.02|1768.82|1779.18|1768.98|1780.32|1770.12|1777.34|1767.14|584
1712188200000|2024-04-03 23:50:00|1779.17|1768.97|1777.68|1767.48|1779.57|1769.37|1777.2|1767|573
1712188500000|2024-04-03 23:55:00|1777.7|1767.5|1774.01|1763.81|1778.18|1767.98|1773.08|1762.88|528
1712188800000|2024-04-04 00:00:00|1773.99|1763.79|1776.4|1766.2|1776.93|1766.73|1770.01|1759.81|753
1712189100000|2024-04-04 00:05:00|1776.34|1766.14|1779.44|1769.24|1779.74|1769.54|1776.03|1765.83|653
1712189400000|2024-04-04 00:10:00|1779.38|1769.18|1784.24|1774.04|1784.24|1774.04|1779.38|1769.18|377
1712189700000|2024-04-04 00:15:00|1784.11|1773.91|1781.56|1771.36|1786.11|1775.91|1781.52|1771.32|755
1712190000000|2024-04-04 00:20:00|1781.51|1771.31|1784.39|1774.19|1786.39|1776.19|1779.47|1769.27|782
1712190300000|2024-04-04 00:25:00|1784.37|1774.17|1785.16|1774.96|1786.54|1776.34|1783.49|1773.29|639
1712190600000|2024-04-04 00:30:00|1785.15|1774.95|1787.2|1777|1787.47|1777.27|1780.81|1770.61|717
1712190900000|2024-04-04 00:35:00|1787.18|1776.98|1788.3|1778.1|1788.89|1778.69|1786.02|1775.82|574
1712191200000|2024-04-04 00:40:00|1788.33|1778.13|1793.4|1783.2|1794.77|1784.57|1787.89|1777.69|396
1712191500000|2024-04-04 00:45:00|1793.38|1783.18|1800.36|1790.16|1801.07|1790.87|1792.47|1782.27|566
1712191800000|2024-04-04 00:50:00|1800.26|1790.06|1797.12|1786.92|1801.07|1790.87|1796.57|1786.37|708
1712192100000|2024-04-04 00:55:00|1797.15|1786.95|1800.1|1789.9|1801.07|1790.87|1796.68|1786.48|702
1712192400000|2024-04-04 01:00:00|1800.24|1790.04|1797.4|1787.2|1801.18|1790.98|1796.79|1786.59|879
1712192700000|2024-04-04 01:05:00|1797.35|1787.15|1801.44|1791.24|1801.92|1791.72|1796.48|1786.28|786
1712193000000|2024-04-04 01:10:00|1801.46|1791.26|1806.03|1795.83|1806.1|1795.9|1800.28|1790.08|642
1712193300000|2024-04-04 01:15:00|1806.05|1795.85|1805.19|1794.99|1806.39|1796.19|1802.69|1792.49|767
1712193600000|2024-04-04 01:20:00|1805.17|1794.97|1805.89|1795.69|1806.53|1796.33|1802.41|1792.21|678
1712193900000|2024-04-04 01:25:00|1805.87|1795.67|1800.83|1790.63|1805.87|1795.67|1800.67|1790.47|737
1712194200000|2024-04-04 01:30:00|1800.86|1790.66|1801.6|1791.4|1801.7|1791.5|1797.66|1787.46|751
1712194500000|2024-04-04 01:35:00|1801.67|1791.47|1796.6|1786.4|1801.73|1791.53|1794.83|1784.63|739
1712194800000|2024-04-04 01:40:00|1796.59|1786.39|1795.1|1784.9|1797.96|1787.76|1792.8|1782.6|801
1712195100000|2024-04-04 01:45:00|1795.07|1784.87|1790.76|1780.56|1797.42|1787.22|1790.48|1780.28|712
1712195400000|2024-04-04 01:50:00|1790.6|1780.4|1791.22|1781.02|1791.89|1781.69|1785.79|1775.59|862
1712195700000|2024-04-04 01:55:00|1791.25|1781.05|1792.41|1782.21|1793.22|1783.02|1790.06|1779.86|766
1712196000000|2024-04-04 02:00:00|1792.44|1782.24|1791.8|1781.6|1793.68|1783.48|1789.79|1779.59|826
1712196300000|2024-04-04 02:05:00|1791.66|1781.46|1791.21|1781.01|1793.67|1783.47|1789.72|1779.52|822
1712196600000|2024-04-04 02:10:00|1791.19|1780.99|1795.78|1785.58|1796.17|1785.97|1790.94|1780.74|779
1712196900000|2024-04-04 02:15:00|1795.79|1785.59|1788.15|1777.95|1796.4|1786.2|1787.9|1777.7|778
1712197200000|2024-04-04 02:20:00|1788.13|1777.93|1786.39|1776.19|1790.08|1779.88|1785.86|1775.66|907
1712197500000|2024-04-04 02:25:00|1786.4|1776.2|1776.59|1766.39|1788.05|1777.85|1776.35|1766.15|887
1712197800000|2024-04-04 02:30:00|1776.62|1766.42|1778.86|1768.66|1782.96|1772.76|1769.32|1759.12|1052
1712198100000|2024-04-04 02:35:00|1779.43|1769.23|1778.78|1768.58|1784.29|1774.09|1776.93|1766.73|999
1712198400000|2024-04-04 02:40:00|1778.81|1768.61|1780.55|1770.35|1782.85|1772.65|1778.55|1768.35|992
1712198700000|2024-04-04 02:45:00|1780.53|1770.33|1785.8|1775.6|1786.85|1776.65|1780.02|1769.82|823
1712199000000|2024-04-04 02:50:00|1786.06|1775.86|1785.68|1775.48|1789.58|1779.38|1784.63|1774.43|696
1712199300000|2024-04-04 02:55:00|1785.61|1775.41|1786.74|1776.54|1789.01|1778.81|1782.91|1772.71|717
1712199600000|2024-04-04 03:00:00|1786.67|1776.47|1785.86|1775.66|1789.54|1779.34|1785.26|1775.06|843
1712199900000|2024-04-04 03:05:00|1785.8|1775.6|1779.61|1769.41|1786.12|1775.92|1778.87|1768.67|948
1712200200000|2024-04-04 03:10:00|1779.53|1769.33|1782.99|1772.79|1784.24|1774.04|1777.68|1767.48|953
1712200500000|2024-04-04 03:15:00|1782.89|1772.69|1781.7|1771.5|1784.86|1774.66|1779.61|1769.41|978
1712200800000|2024-04-04 03:20:00|1781.73|1771.53|1776.62|1766.42|1784.28|1774.08|1776.44|1766.24|835
1712201100000|2024-04-04 03:25:00|1776.61|1766.41|1770.7|1760.5|1776.61|1766.41|1768.29|1758.09|815
1712201400000|2024-04-04 03:30:00|1770.72|1760.52|1772.41|1762.21|1776.68|1766.48|1770.52|1760.32|843
1712201700000|2024-04-04 03:35:00|1772.38|1762.18|1766.47|1756.27|1773.62|1763.42|1766.19|1755.99|723
1712202000000|2024-04-04 03:40:00|1766.45|1756.25|1765.54|1755.34|1768.08|1757.88|1764.27|1754.07|588
1712202300000|2024-04-04 03:45:00|1765.57|1755.37|1766.81|1756.61|1769.7|1759.5|1764.65|1754.45|703
1712202600000|2024-04-04 03:50:00|1766.78|1756.58|1767.22|1757.02|1769.5|1759.3|1763.85|1753.65|703
1712202900000|2024-04-04 03:55:00|1767.21|1757.01|1763.05|1752.85|1767.85|1757.65|1761.77|1751.57|786
1712203200000|2024-04-04 04:00:00|1763.03|1752.83|1760.04|1749.84|1766.03|1755.83|1759.32|1749.12|884
1712203500000|2024-04-04 04:05:00|1759.94|1749.74|1755.36|1745.16|1761.43|1751.23|1755.05|1744.85|790
1712203800000|2024-04-04 04:10:00|1755.31|1745.11|1754.32|1744.12|1759.06|1748.86|1753.57|1743.37|727
1712204100000|2024-04-04 04:15:00|1754.31|1744.11|1750.51|1740.31|1756.78|1746.58|1747.6|1737.4|926
1712204400000|2024-04-04 04:20:00|1750.48|1740.28|1746.09|1735.89|1751.23|1741.03|1744.93|1734.73|929
1712204700000|2024-04-04 04:25:00|1746.08|1735.88|1752.9|1742.7|1753.07|1742.87|1744.59|1734.39|830
1712205000000|2024-04-04 04:30:00|1752.91|1742.71|1757.88|1747.68|1758.11|1747.91|1751.15|1740.95|941
1712205300000|2024-04-04 04:35:00|1757.76|1747.56|1762.04|1751.84|1762.08|1751.88|1756.59|1746.39|804
1712205600000|2024-04-04 04:40:00|1762.08|1751.88|1760.08|1749.88|1763.15|1752.95|1757.39|1747.19|820
1712205900000|2024-04-04 04:45:00|1760.1|1749.9|1764.9|1754.7|1764.92|1754.72|1759.88|1749.68|714
1712206200000|2024-04-04 04:50:00|1764.59|1754.39|1763.2|1753|1764.77|1754.57|1761.13|1750.93|747
1712206500000|2024-04-04 04:55:00|1763.15|1752.95|1764.48|1754.28|1766.15|1755.95|1762.14|1751.94|708
1712206800000|2024-04-04 05:00:00|1764.42|1754.22|1762.9|1752.7|1764.69|1754.49|1759.9|1749.7|678
1712207100000|2024-04-04 05:05:00|1762.91|1752.71|1767.55|1757.35|1767.81|1757.61|1761.43|1751.23|731
1712207400000|2024-04-04 05:10:00|1767.53|1757.33|1766.68|1756.48|1767.77|1757.57|1764.45|1754.25|576
1712207700000|2024-04-04 05:15:00|1766.67|1756.47|1764.5|1754.3|1767.22|1757.02|1763.85|1753.65|588
1712208000000|2024-04-04 05:20:00|1764.52|1754.32|1765.8|1755.6|1766.01|1755.81|1763.6|1753.4|587
1712208300000|2024-04-04 05:25:00|1765.83|1755.63|1764|1753.8|1766.05|1755.85|1763.21|1753.01|543
1712208600000|2024-04-04 05:30:00|1764.01|1753.81|1764.18|1753.98|1765.76|1755.56|1762.45|1752.25|723
1712208900000|2024-04-04 05:35:00|1764.24|1754.04|1765.77|1755.57|1765.77|1755.57|1763.47|1753.27|676
1712209200000|2024-04-04 05:40:00|1765.78|1755.58|1767.12|1756.92|1767.91|1757.71|1764.57|1754.37|648
1712209500000|2024-04-04 05:45:00|1767.03|1756.83|1771.61|1761.41|1771.62|1761.42|1765.91|1755.71|657
1712209800000|2024-04-04 05:50:00|1771.57|1761.37|1772.8|1762.6|1772.8|1762.6|1770.56|1760.36|541
1712210100000|2024-04-04 05:55:00|1772.75|1762.55|1771.8|1761.6|1776.11|1765.91|1771.58|1761.38|663
1712210400000|2024-04-04 06:00:00|1771.75|1761.55|1772.78|1762.58|1773.63|1763.43|1769.71|1759.51|662
1712210700000|2024-04-04 06:05:00|1772.76|1762.56|1782.44|1772.24|1782.49|1772.29|1772.56|1762.36|664
1712211000000|2024-04-04 06:10:00|1782.49|1772.29|1784.58|1774.38|1784.63|1774.43|1781.12|1770.92|517
1712211300000|2024-04-04 06:15:00|1784.57|1774.37|1789.13|1778.93|1789.26|1779.06|1783.72|1773.52|545
1712211600000|2024-04-04 06:20:00|1788.96|1778.76|1785.85|1775.65|1789.28|1779.08|1785.01|1774.81|786
1712211900000|2024-04-04 06:25:00|1785.76|1775.56|1789.92|1779.72|1790.37|1780.17|1785.28|1775.08|626
1712212200000|2024-04-04 06:30:00|1789.9|1779.7|1792.6|1782.4|1794.86|1784.66|1789.11|1778.91|688
1712212500000|2024-04-04 06:35:00|1792.63|1782.43|1796.7|1786.5|1796.93|1786.73|1792.19|1781.99|664
1712212800000|2024-04-04 06:40:00|1796.84|1786.64|1795.5|1785.3|1797.66|1787.46|1794.78|1784.58|694
1712213100000|2024-04-04 06:45:00|1795.3|1785.1|1793.11|1782.91|1797.61|1787.41|1792.45|1782.25|789
1712213400000|2024-04-04 06:50:00|1793.04|1782.84|1788.63|1778.43|1793.23|1783.03|1788.22|1778.02|739
1712213700000|2024-04-04 06:55:00|1788.65|1778.45|1790.63|1780.43|1791.35|1781.15|1786.93|1776.73|654
1712214000000|2024-04-04 07:00:00|1790.6|1780.4|1787.5|1777.3|1791.21|1781.01|1786.1|1775.9|637
1712214300000|2024-04-04 07:05:00|1787.6|1777.4|1791.3|1781.1|1791.45|1781.25|1787.2|1777|487
1712214600000|2024-04-04 07:10:00|1791.27|1781.07|1799.31|1789.11|1801.85|1791.65|1791.25|1781.05|922
1712214900000|2024-04-04 07:15:00|1799.3|1789.1|1799.48|1789.28|1800.52|1790.32|1796.25|1786.05|945
1712215200000|2024-04-04 07:20:00|1799.46|1789.26|1800.8|1790.6|1801.89|1791.69|1797.71|1787.51|888
1712215500000|2024-04-04 07:25:00|1800.78|1790.58|1800.69|1790.49|1802.23|1792.03|1800.05|1789.85|647
1712215800000|2024-04-04 07:30:00|1800.68|1790.48|1797.06|1786.86|1801.01|1790.81|1796.05|1785.85|787
1712216100000|2024-04-04 07:35:00|1797.05|1786.85|1800.23|1790.03|1801.93|1791.73|1796.94|1786.74|808
1712216400000|2024-04-04 07:40:00|1800.18|1789.98|1797.04|1786.84|1801.11|1790.91|1796.51|1786.31|795
1712216700000|2024-04-04 07:45:00|1797.06|1786.86|1788.31|1778.11|1797.1|1786.9|1788.26|1778.06|944
1712217000000|2024-04-04 07:50:00|1788.3|1778.1|1789.6|1779.4|1792.2|1782|1788.03|1777.83|806
1712217300000|2024-04-04 07:55:00|1789.56|1779.36|1794.46|1784.26|1796.91|1786.71|1787.3|1777.1|830
1712217600000|2024-04-04 08:00:00|1794.52|1784.32|1796.19|1785.99|1796.41|1786.21|1790.9|1780.7|890
1712217900000|2024-04-04 08:05:00|1796.18|1785.98|1795.89|1785.69|1799.41|1789.21|1794.72|1784.52|815
1712218200000|2024-04-04 08:10:00|1795.93|1785.73|1798.61|1788.41|1798.68|1788.48|1794.43|1784.23|858
1712218500000|2024-04-04 08:15:00|1798.53|1788.33|1799.44|1789.24|1800.53|1790.33|1794.7|1784.5|899
1712218800000|2024-04-04 08:20:00|1799.53|1789.33|1799.61|1789.41|1800.01|1789.81|1797.29|1787.09|815
1712219100000|2024-04-04 08:25:00|1799.64|1789.44|1798.7|1788.5|1800.28|1790.08|1797.08|1786.88|794
1712219400000|2024-04-04 08:30:00|1798.75|1788.55|1794.49|1784.29|1800.93|1790.73|1793.86|1783.66|906
1712219700000|2024-04-04 08:35:00|1794.45|1784.25|1794.65|1784.45|1796.69|1786.49|1793.89|1783.69|789
1712220000000|2024-04-04 08:40:00|1794.66|1784.46|1795.51|1785.31|1796.32|1786.12|1793.85|1783.65|780
1712220300000|2024-04-04 08:45:00|1795.53|1785.33|1798.56|1788.36|1798.65|1788.45|1791.46|1781.26|701
1712220600000|2024-04-04 08:50:00|1798.5|1788.3|1796|1785.8|1798.59|1788.39|1795.47|1785.27|647
1712220900000|2024-04-04 08:55:00|1795.91|1785.71|1794.69|1784.49|1797.53|1787.33|1794.37|1784.17|642
1712221200000|2024-04-04 09:00:00|1794.68|1784.48|1797.24|1787.04|1799.1|1788.9|1793.42|1783.22|676
1712221500000|2024-04-04 09:05:00|1797.22|1787.02|1796.56|1786.36|1797.99|1787.79|1794.66|1784.46|501
1712221800000|2024-04-04 09:10:00|1796.57|1786.37|1793.18|1782.98|1796.96|1786.76|1791.65|1781.45|748
1712222100000|2024-04-04 09:15:00|1793.19|1782.99|1793.64|1783.44|1794.72|1784.52|1791.56|1781.36|791
1712222400000|2024-04-04 09:20:00|1793.54|1783.34|1795.03|1784.83|1795.41|1785.21|1792.59|1782.39|619
1712222700000|2024-04-04 09:25:00|1795.04|1784.84|1797.57|1787.37|1797.67|1787.47|1794.78|1784.58|504
1712223000000|2024-04-04 09:30:00|1797.54|1787.34|1795.6|1785.4|1797.73|1787.53|1795.39|1785.19|560
1712223300000|2024-04-04 09:35:00|1795.61|1785.41|1797.88|1787.68|1798.64|1788.44|1795.38|1785.18|694
1712223600000|2024-04-04 09:40:00|1797.9|1787.7|1797.29|1787.09|1799.48|1789.28|1796.4|1786.2|538
1712223900000|2024-04-04 09:45:00|1797.26|1787.06|1797.36|1787.16|1797.87|1787.67|1796.16|1785.96|525
1712224200000|2024-04-04 09:50:00|1797.43|1787.23|1794.82|1784.62|1797.89|1787.69|1794.38|1784.18|574
1712224500000|2024-04-04 09:55:00|1794.84|1784.64|1795.4|1785.2|1797.4|1787.2|1794.44|1784.24|562
1712224800000|2024-04-04 10:00:00|1795.36|1785.16|1792.8|1782.6|1796.03|1785.83|1790.58|1780.38|622
1712225100000|2024-04-04 10:05:00|1792.81|1782.61|1788.81|1778.61|1792.84|1782.64|1788.7|1778.5|764
1712225400000|2024-04-04 10:10:00|1788.77|1778.57|1789.58|1779.38|1791.3|1781.1|1788.69|1778.49|651
1712225700000|2024-04-04 10:15:00|1789.61|1779.41|1792.26|1782.06|1793.96|1783.76|1789.16|1778.96|760
1712226000000|2024-04-04 10:20:00|1792.28|1782.08|1799.2|1789|1799.48|1789.28|1792.23|1782.03|894
1712226300000|2024-04-04 10:25:00|1799.22|1789.02|1796.07|1785.87|1799.4|1789.2|1794.82|1784.62|810
1712226600000|2024-04-04 10:30:00|1796.05|1785.85|1793.13|1782.93|1796.29|1786.09|1792.71|1782.51|764
1712226900000|2024-04-04 10:35:00|1793.18|1782.98|1793.42|1783.22|1794.94|1784.74|1792.55|1782.35|602
1712227200000|2024-04-04 10:40:00|1793.5|1783.3|1793.34|1783.14|1794.8|1784.6|1792.06|1781.86|620
1712227500000|2024-04-04 10:45:00|1793.33|1783.13|1793.78|1783.58|1796.55|1786.35|1792.61|1782.41|635
1712227800000|2024-04-04 10:50:00|1793.68|1783.48|1792.76|1782.56|1795.19|1784.99|1792.45|1782.25|607
1712228100000|2024-04-04 10:55:00|1792.77|1782.57|1791.61|1781.41|1792.77|1782.57|1790.55|1780.35|724
1712228400000|2024-04-04 11:00:00|1791.58|1781.38|1791.04|1780.84|1793.03|1782.83|1790.8|1780.6|577
1712228700000|2024-04-04 11:05:00|1791.11|1780.91|1789.91|1779.71|1791.3|1781.1|1788.03|1777.83|645
1712229000000|2024-04-04 11:10:00|1789.9|1779.7|1787.65|1777.45|1790.17|1779.97|1787.21|1777.01|628
1712229300000|2024-04-04 11:15:00|1787.57|1777.37|1789.45|1779.25|1790.14|1779.94|1787.17|1776.97|513
1712229600000|2024-04-04 11:20:00|1789.39|1779.19|1789.46|1779.26|1790.41|1780.21|1788.93|1778.73|613
1712229900000|2024-04-04 11:25:00|1789.41|1779.21|1790.04|1779.84|1790.71|1780.51|1789.24|1779.04|505
1712230200000|2024-04-04 11:30:00|1790.08|1779.88|1793.1|1782.9|1793.3|1783.1|1789.64|1779.44|501
1712230500000|2024-04-04 11:35:00|1793.08|1782.88|1792.87|1782.67|1793.92|1783.72|1792.12|1781.92|507
1712230800000|2024-04-04 11:40:00|1792.9|1782.7|1794.6|1784.4|1794.89|1784.69|1792.4|1782.2|537
1712231100000|2024-04-04 11:45:00|1794.17|1783.97|1794.41|1784.21|1795.3|1785.1|1793.61|1783.41|530
1712231400000|2024-04-04 11:50:00|1794.31|1784.11|1792.71|1782.51|1794.93|1784.73|1792.61|1782.41|459
1712231700000|2024-04-04 11:55:00|1792.8|1782.6|1790.73|1780.53|1792.8|1782.6|1790.47|1780.27|826
1712232000000|2024-04-04 12:00:00|1790.74|1780.54|1792.78|1782.58|1793.36|1783.16|1789.94|1779.74|826
1712232300000|2024-04-04 12:05:00|1792.74|1782.54|1792.45|1782.25|1793.2|1783|1790.61|1780.41|758
1712232600000|2024-04-04 12:10:00|1792.44|1782.24|1796.1|1785.9|1796.47|1786.27|1792.44|1782.24|598
1712232900000|2024-04-04 12:15:00|1796.05|1785.85|1795.66|1785.46|1798.25|1788.05|1794.79|1784.59|761
1712233200000|2024-04-04 12:20:00|1795.6|1785.4|1797.42|1787.22|1797.43|1787.23|1794.46|1784.26|650
1712233500000|2024-04-04 12:25:00|1797.39|1787.19|1796.8|1786.6|1799.41|1789.21|1796.18|1785.98|477
1712233800000|2024-04-04 12:30:00|1796.86|1786.66|1795.87|1785.67|1797.59|1787.39|1793.8|1783.6|709
1712234100000|2024-04-04 12:35:00|1795.91|1785.71|1799.74|1789.54|1800.04|1789.84|1795.41|1785.21|623
1712234400000|2024-04-04 12:40:00|1799.79|1789.59|1800.65|1790.45|1801.4|1791.2|1799.55|1789.35|440
1712234700000|2024-04-04 12:45:00|1800.85|1790.65|1799.49|1789.29|1801.56|1791.36|1798.87|1788.67|225
1712235000000|2024-04-04 12:50:00|1799.46|1789.26|1797.39|1787.19|1801.05|1790.85|1796.59|1786.39|567
1712235300000|2024-04-04 12:55:00|1797.37|1787.17|1796.98|1786.78|1797.79|1787.59|1795.56|1785.36|632
1712235600000|2024-04-04 13:00:00|1797.04|1786.84|1801.75|1791.55|1802.05|1791.85|1796.98|1786.78|806
1712235900000|2024-04-04 13:05:00|1801.8|1791.6|1802.64|1792.44|1803|1792.8|1799.15|1788.95|817
1712236200000|2024-04-04 13:10:00|1802.69|1792.49|1805.45|1795.25|1805.53|1795.33|1802.29|1792.09|547
1712236500000|2024-04-04 13:15:00|1805.5|1795.3|1814.41|1804.21|1817.9|1807.7|1804.85|1794.65|685
1712236800000|2024-04-04 13:20:00|1814.34|1804.14|1815.74|1805.54|1819.04|1808.84|1812.93|1802.73|1008
1712237100000|2024-04-04 13:25:00|1815.84|1805.64|1813.88|1803.68|1816.63|1806.43|1808.55|1798.35|803
1712237400000|2024-04-04 13:30:00|1813.84|1803.64|1810.15|1799.95|1814.8|1804.6|1808.05|1797.85|891
1712237700000|2024-04-04 13:35:00|1810.05|1799.85|1811.82|1801.62|1813.11|1802.91|1807.64|1797.44|1017
1712238000000|2024-04-04 13:40:00|1811.83|1801.63|1814.39|1804.19|1817.43|1807.23|1811.83|1801.63|954
1712238300000|2024-04-04 13:45:00|1814.45|1804.25|1814.63|1804.43|1816.52|1806.32|1812.63|1802.43|912
1712238600000|2024-04-04 13:50:00|1814.73|1804.53|1813.55|1803.35|1816.31|1806.11|1810.08|1799.88|930
1712238900000|2024-04-04 13:55:00|1813.52|1803.32|1809.38|1799.18|1813.79|1803.59|1809.22|1799.02|832
1712239200000|2024-04-04 14:00:00|1809.47|1799.27|1805.47|1795.27|1810.91|1800.71|1803.35|1793.15|932
1712239500000|2024-04-04 14:05:00|1805.49|1795.29|1813.76|1803.56|1815.24|1805.04|1804.64|1794.44|879
1712239800000|2024-04-04 14:10:00|1813.75|1803.55|1815.63|1805.43|1817.69|1807.49|1813.75|1803.55|980
1712240100000|2024-04-04 14:15:00|1815.66|1805.46|1812.04|1801.84|1815.83|1805.63|1810.72|1800.52|991
1712240400000|2024-04-04 14:20:00|1811.99|1801.79|1805.56|1795.36|1812.98|1802.78|1805.27|1795.07|899
1712240700000|2024-04-04 14:25:00|1805.36|1795.16|1805.32|1795.12|1806.42|1796.22|1802.48|1792.28|709
1712241000000|2024-04-04 14:30:00|1805.38|1795.18|1806.84|1796.64|1807.8|1797.6|1804.71|1794.51|821
1712241300000|2024-04-04 14:35:00|1806.94|1796.74|1810.79|1800.59|1811.21|1801.01|1806.53|1796.33|753
1712241600000|2024-04-04 14:40:00|1810.72|1800.52|1814.16|1803.96|1814.39|1804.19|1809.72|1799.52|783
1712241900000|2024-04-04 14:45:00|1814.23|1804.03|1817.44|1807.24|1817.7|1807.5|1813.25|1803.05|863
1712242200000|2024-04-04 14:50:00|1817.53|1807.33|1817.35|1807.15|1817.75|1807.55|1814.65|1804.45|673
1712242500000|2024-04-04 14:55:00|1817.25|1807.05|1810.89|1800.69|1817.35|1807.15|1810.35|1800.15|712
1712242800000|2024-04-04 15:00:00|1810.82|1800.62|1809.2|1799|1812.03|1801.83|1809.03|1798.83|604
1712243100000|2024-04-04 15:05:00|1809.16|1798.96|1808.11|1797.91|1810.26|1800.06|1807.38|1797.18|571
1712243400000|2024-04-04 15:10:00|1808.17|1797.97|1807.87|1797.67|1809.79|1799.59|1804.99|1794.79|577
1712243700000|2024-04-04 15:15:00|1807.78|1797.58|1806.75|1796.55|1809.63|1799.43|1805.95|1795.75|338
1712244000000|2024-04-04 15:20:00|1807.6|1797.4|1803.75|1793.55|1807.6|1797.4|1803.75|1793.55|191
1712244300000|2024-04-04 15:25:00|1803.65|1793.45|1805.25|1795.05|1806.86|1796.66|1802.95|1792.75|316
1712244600000|2024-04-04 15:30:00|1805.19|1794.99|1805.18|1794.98|1807.25|1797.05|1804.15|1793.95|415
1712244900000|2024-04-04 15:35:00|1805.14|1794.94|1806.17|1795.97|1807.77|1797.57|1804.52|1794.32|578
1712245200000|2024-04-04 15:40:00|1806.35|1796.15|1808.1|1797.9|1809.38|1799.18|1806.05|1795.85|308
1712245500000|2024-04-04 15:45:00|1808.05|1797.85|1810.52|1800.32|1810.52|1800.32|1806.91|1796.71|491
1712245800000|2024-04-04 15:50:00|1810.47|1800.27|1807.29|1797.09|1810.96|1800.76|1806.97|1796.77|567
1712246100000|2024-04-04 15:55:00|1807.31|1797.11|1807.33|1797.13|1807.98|1797.78|1806|1795.8|594
1712246400000|2024-04-04 16:00:00|1807.35|1797.15|1806.1|1795.9|1807.68|1797.48|1805.45|1795.25|359
1712246700000|2024-04-04 16:05:00|1806.15|1795.95|1810.87|1800.67|1810.97|1800.77|1805.05|1794.85|476
1712247000000|2024-04-04 16:10:00|1810.82|1800.62|1814.91|1804.71|1814.95|1804.75|1810.82|1800.62|297
1712247300000|2024-04-04 16:15:00|1814.85|1804.65|1815.72|1805.52|1816.9|1806.7|1813.5|1803.3|470
1712247600000|2024-04-04 16:20:00|1815.65|1805.45|1817.39|1807.19|1819.17|1808.97|1815.35|1805.15|606
1712247900000|2024-04-04 16:25:00|1817.5|1807.3|1815.69|1805.49|1818.13|1807.93|1813.74|1803.54|805
1712248200000|2024-04-04 16:30:00|1815.62|1805.42|1816.81|1806.61|1818.05|1807.85|1815.48|1805.28|695
1712248500000|2024-04-04 16:35:00|1816.74|1806.54|1813.61|1803.41|1816.74|1806.54|1813|1802.8|767
1712248800000|2024-04-04 16:40:00|1813.62|1803.42|1813.02|1802.82|1815.36|1805.16|1812.97|1802.77|627
1712249100000|2024-04-04 16:45:00|1812.93|1802.73|1814.55|1804.35|1816.92|1806.72|1811.78|1801.58|771
1712249400000|2024-04-04 16:50:00|1814.52|1804.32|1813.5|1803.3|1816.49|1806.29|1813.5|1803.3|694
1712249700000|2024-04-04 16:55:00|1813.55|1803.35|1814.2|1804|1815.89|1805.69|1812.95|1802.75|671
1712250000000|2024-04-04 17:00:00|1814.15|1803.95|1814.84|1804.64|1816.14|1805.94|1813.64|1803.44|560
1712250300000|2024-04-04 17:05:00|1814.86|1804.66|1812.94|1802.74|1816.3|1806.1|1812.57|1802.37|608
1712250600000|2024-04-04 17:10:00|1813.11|1802.91|1814.91|1804.71|1816.05|1805.85|1812.68|1802.48|572
1712250900000|2024-04-04 17:15:00|1815.02|1804.82|1814.91|1804.71|1815.86|1805.66|1814.58|1804.38|364
1712251200000|2024-04-04 17:20:00|1814.87|1804.67|1815.54|1805.34|1815.67|1805.47|1814.4|1804.2|407
1712251500000|2024-04-04 17:25:00|1815.57|1805.37|1815.65|1805.45|1815.76|1805.56|1813.95|1803.75|348
1712251800000|2024-04-04 17:30:00|1815.69|1805.49|1816.76|1806.56|1817.05|1806.85|1814.85|1804.65|440
1712252100000|2024-04-04 17:35:00|1816.77|1806.57|1818.31|1808.11|1820.17|1809.97|1816.13|1805.93|515
1712252400000|2024-04-04 17:40:00|1818.24|1808.04|1814.98|1804.78|1818.48|1808.28|1814.45|1804.25|696
1712252700000|2024-04-04 17:45:00|1815.03|1804.83|1819.69|1809.49|1819.99|1809.79|1814.93|1804.73|628
1712253000000|2024-04-04 17:50:00|1819.71|1809.51|1826.46|1816.26|1826.78|1816.58|1819.38|1809.18|809
1712253300000|2024-04-04 17:55:00|1826.49|1816.29|1825.96|1815.76|1826.98|1816.78|1824.46|1814.26|842
1712253600000|2024-04-04 18:00:00|1825.95|1815.75|1830.58|1820.38|1830.58|1820.38|1825.53|1815.33|758
1712253900000|2024-04-04 18:05:00|1830.49|1820.29|1828.2|1818|1831.02|1820.82|1826.94|1816.74|457
1712254200000|2024-04-04 18:10:00|1828.16|1817.96|1823.32|1813.12|1828.52|1818.32|1822.62|1812.42|658
1712254500000|2024-04-04 18:15:00|1823.34|1813.14|1823.71|1813.51|1827.99|1817.79|1823.32|1813.12|724
1712254800000|2024-04-04 18:20:00|1823.76|1813.56|1822.8|1812.6|1825.1|1814.9|1821.86|1811.66|655
1712255100000|2024-04-04 18:25:00|1822.75|1812.55|1819.28|1809.08|1825.95|1815.75|1819.11|1808.91|574
1712255400000|2024-04-04 18:30:00|1819.24|1809.04|1810.6|1800.4|1819.24|1809.04|1810.3|1800.1|693
1712255700000|2024-04-04 18:35:00|1810.54|1800.34|1812.97|1802.77|1814.68|1804.48|1810.47|1800.27|827
1712256000000|2024-04-04 18:40:00|1812.79|1802.59|1812.11|1801.91|1815.32|1805.12|1810.35|1800.15|639
1712256300000|2024-04-04 18:45:00|1812.09|1801.89|1813.47|1803.27|1816.06|1805.86|1811.98|1801.78|709
1712256600000|2024-04-04 18:50:00|1813.46|1803.26|1807.59|1797.39|1813.52|1803.32|1807.59|1797.39|619
1712256900000|2024-04-04 18:55:00|1807.54|1797.34|1805.73|1795.53|1807.75|1797.55|1803.95|1793.75|492
1712257200000|2024-04-04 19:00:00|1805.72|1795.52|1805.4|1795.2|1806.19|1795.99|1801.69|1791.49|778
1712257500000|2024-04-04 19:05:00|1805.3|1795.1|1806.3|1796.1|1808.06|1797.86|1804.48|1794.28|852
1712257800000|2024-04-04 19:10:00|1806.26|1796.06|1805.79|1795.59|1807.4|1797.2|1803.52|1793.32|811
1712258100000|2024-04-04 19:15:00|1805.8|1795.6|1799.25|1789.05|1805.84|1795.64|1798.58|1788.38|678
1712258400000|2024-04-04 19:20:00|1799.4|1789.2|1800.26|1790.06|1802.06|1791.86|1798.59|1788.39|734
1712258700000|2024-04-04 19:25:00|1800.22|1790.02|1799.84|1789.64|1801.71|1791.51|1799.5|1789.3|741
1712259000000|2024-04-04 19:30:00|1799.91|1789.71|1803.88|1793.68|1805.23|1795.03|1799.5|1789.3|673
1712259300000|2024-04-04 19:35:00|1803.93|1793.73|1799.78|1789.58|1803.98|1793.78|1799.47|1789.27|671
1712259600000|2024-04-04 19:40:00|1799.81|1789.61|1794.6|1784.4|1800.46|1790.26|1793.58|1783.38|658
1712259900000|2024-04-04 19:45:00|1794.63|1784.43|1795.61|1785.41|1796.77|1786.57|1792.01|1781.81|619
1712260200000|2024-04-04 19:50:00|1795.59|1785.39|1796.82|1786.62|1797.08|1786.88|1792.5|1782.3|729
1712260500000|2024-04-04 19:55:00|1796.9|1786.7|1790.73|1780.53|1796.9|1786.7|1789.91|1779.71|703
1712260800000|2024-04-04 20:00:00|1790.78|1780.58|1782.06|1771.86|1794.57|1784.37|1781.73|1771.53|950
1712261100000|2024-04-04 20:05:00|1781.82|1771.62|1765.93|1755.73|1782.77|1772.57|1763.7|1753.5|983
1712261400000|2024-04-04 20:10:00|1765.86|1755.66|1768.28|1758.08|1769.61|1759.41|1759.11|1748.91|1126
1712261700000|2024-04-04 20:15:00|1767.91|1757.71|1762.22|1752.02|1768.35|1758.15|1756.4|1746.2|1125
1712262000000|2024-04-04 20:20:00|1762.25|1752.05|1757.6|1747.4|1762.97|1752.77|1756.55|1746.35|1129
1712262300000|2024-04-04 20:25:00|1757.66|1747.46|1769.89|1759.69|1770.15|1759.95|1757.53|1747.33|1051
1712262600000|2024-04-04 20:30:00|1769.87|1759.67|1778.72|1768.52|1779.85|1769.65|1769.87|1759.67|978
1712262900000|2024-04-04 20:35:00|1778.58|1768.38|1771.66|1761.46|1780.08|1769.88|1770.98|1760.78|991
1712263200000|2024-04-04 20:40:00|1771.6|1761.4|1773.33|1763.13|1774.68|1764.48|1769.59|1759.39|909
1712263500000|2024-04-04 20:45:00|1773.31|1763.11|1773.12|1762.92|1776.35|1766.15|1772.73|1762.53|850
1712263800000|2024-04-04 20:50:00|1773.06|1762.86|1774.37|1764.17|1776.57|1766.37|1772.9|1762.7|899
1712264100000|2024-04-04 20:55:00|1774.39|1764.19|1776.22|1766.02|1776.59|1766.39|1774.39|1764.19|678
1712264400000|2024-04-04 21:00:00|1776.18|1765.98|1779.83|1769.63|1779.96|1769.76|1773.95|1763.75|762
1712264700000|2024-04-04 21:05:00|1779.79|1769.59|1774.45|1764.25|1780.7|1770.5|1772.43|1762.23|781
1712265000000|2024-04-04 21:10:00|1774.47|1764.27|1778.41|1768.21|1780.51|1770.31|1774.19|1763.99|788
1712265300000|2024-04-04 21:15:00|1778.43|1768.23|1773.7|1763.5|1778.7|1768.5|1771.35|1761.15|829
1712265600000|2024-04-04 21:20:00|1773.74|1763.54|1773.52|1763.32|1776.31|1766.11|1772.46|1762.26|507
1712265900000|2024-04-04 21:25:00|1773.53|1763.33|1778.18|1767.98|1778.18|1767.98|1772.61|1762.41|357
1712266200000|2024-04-04 21:30:00|1778.22|1768.02|1775.47|1765.27|1779.59|1769.39|1775.4|1765.2|456
1712266500000|2024-04-04 21:35:00|1775.48|1765.28|1765.4|1755.2|1775.48|1765.28|1765.21|1755.01|505
1712266800000|2024-04-04 21:40:00|1765.46|1755.26|1765.96|1755.76|1767.02|1756.82|1763.61|1753.41|537
1712267100000|2024-04-04 21:45:00|1765.98|1755.78|1766.88|1756.68|1767.48|1757.28|1765.41|1755.21|339
1712267400000|2024-04-04 21:50:00|1766.87|1756.67|1768.01|1757.81|1768.07|1757.87|1765.52|1755.32|185
1712267700000|2024-04-04 21:55:00|1768|1757.8|1766.2|1756|1768.32|1758.12|1765.87|1755.67|295
1712268000000|2024-04-04 22:00:00|1766.25|1756.05|1760.71|1750.51|1766.97|1756.77|1760.68|1750.48|596
1712268300000|2024-04-04 22:05:00|1760.7|1750.5|1761.51|1751.31|1763.61|1753.41|1760.68|1750.48|536
1712268600000|2024-04-04 22:10:00|1761.5|1751.3|1766.77|1756.57|1767.25|1757.05|1761.37|1751.17|544
1712268900000|2024-04-04 22:15:00|1766.6|1756.4|1771.11|1760.91|1771.35|1761.15|1764.96|1754.76|567
1712269200000|2024-04-04 22:20:00|1771.06|1760.86|1772.31|1762.11|1772.4|1762.2|1770.05|1759.85|567
1712269500000|2024-04-04 22:25:00|1772.29|1762.09|1773.4|1763.2|1773.81|1763.61|1771.99|1761.79|501
1712269800000|2024-04-04 22:30:00|1773.39|1763.19|1774.82|1764.62|1776.29|1766.09|1773.04|1762.84|519
1712270100000|2024-04-04 22:35:00|1775.12|1764.92|1776.62|1766.42|1776.73|1766.53|1775.07|1764.87|465
1712270400000|2024-04-04 22:40:00|1776.72|1766.52|1776.01|1765.81|1776.85|1766.65|1775.35|1765.15|365
1712270700000|2024-04-04 22:45:00|1776.08|1765.88|1774.58|1764.38|1777|1766.8|1774.21|1764.01|577
1712271000000|2024-04-04 22:50:00|1774.74|1764.54|1771.47|1761.27|1774.74|1764.54|1771.4|1761.2|618
1712271300000|2024-04-04 22:55:00|1771.49|1761.29|1771.52|1761.32|1772|1761.8|1770.29|1760.09|675
1712271600000|2024-04-04 23:00:00|1771.56|1761.36|1770|1759.8|1771.61|1761.41|1768.91|1758.71|681
1712271900000|2024-04-04 23:05:00|1770.18|1759.98|1771.09|1760.89|1772.38|1762.18|1770|1759.8|715
1712272200000|2024-04-04 23:10:00|1771.17|1760.97|1775.02|1764.82|1775.84|1765.64|1770.59|1760.39|830
1712272500000|2024-04-04 23:15:00|1775.03|1764.83|1775.02|1764.82|1777.95|1767.75|1774.64|1764.44|763
1712272800000|2024-04-04 23:20:00|1775.11|1764.91|1776.18|1765.98|1777.04|1766.84|1773.97|1763.77|796
1712273100000|2024-04-04 23:25:00|1776.17|1765.97|1774.78|1764.58|1776.38|1766.18|1773.22|1763.02|538
1712273400000|2024-04-04 23:30:00|1774.84|1764.64|1775.95|1765.75|1776.59|1766.39|1773.94|1763.74|651
1712273700000|2024-04-04 23:35:00|1775.98|1765.78|1778.15|1767.95|1778.37|1768.17|1775.41|1765.21|629
1712274000000|2024-04-04 23:40:00|1778.16|1767.96|1780.3|1770.1|1780.45|1770.25|1777.77|1767.57|411
1712274300000|2024-04-04 23:45:00|1780.33|1770.13|1780.25|1770.05|1781.1|1770.9|1780.12|1769.92|308
1712274600000|2024-04-04 23:50:00|1780.15|1769.95|1783.53|1773.33|1783.8|1773.6|1780.15|1769.95|493
1712274900000|2024-04-04 23:55:00|1783.54|1773.34|1784.44|1774.24|1786|1775.8|1783.45|1773.25|498
1712275200000|2024-04-05 00:00:00|1784.43|1774.23|1776.32|1766.12|1784.45|1774.25|1776.01|1765.81|833
1712275500000|2024-04-05 00:05:00|1776.24|1766.04|1777.08|1766.88|1778.77|1768.57|1774.7|1764.5|864
1712275800000|2024-04-05 00:10:00|1777.04|1766.84|1777.56|1767.36|1778.58|1768.38|1775.8|1765.6|866
1712276100000|2024-04-05 00:15:00|1777.55|1767.35|1775.75|1765.55|1779.46|1769.26|1774.13|1763.93|949
1712276400000|2024-04-05 00:20:00|1775.68|1765.48|1776.67|1766.47|1777.37|1767.17|1774.65|1764.45|788
1712276700000|2024-04-05 00:25:00|1776.75|1766.55|1775|1764.8|1777.71|1767.51|1774.4|1764.2|652
1712277000000|2024-04-05 00:30:00|1775.05|1764.85|1774.99|1764.79|1776.56|1766.36|1774.34|1764.14|728
1712277300000|2024-04-05 00:35:00|1774.92|1764.72|1771.64|1761.44|1775.34|1765.14|1770.55|1760.35|703
1712277600000|2024-04-05 00:40:00|1771.61|1761.41|1773.01|1762.81|1773.4|1763.2|1771.32|1761.12|476
1712277900000|2024-04-05 00:45:00|1772.98|1762.78|1771.72|1761.52|1776.58|1766.38|1771.39|1761.19|798
1712278200000|2024-04-05 00:50:00|1771.76|1761.56|1777.39|1767.19|1777.45|1767.25|1771.61|1761.41|652
1712278500000|2024-04-05 00:55:00|1777.37|1767.17|1780|1769.8|1780.91|1770.71|1777.03|1766.83|722
1712278800000|2024-04-05 01:00:00|1779.92|1769.72|1774.66|1764.46|1780.19|1769.99|1774.1|1763.9|838
1712279100000|2024-04-05 01:05:00|1774.7|1764.5|1773.21|1763.01|1775.38|1765.18|1772.48|1762.28|731
1712279400000|2024-04-05 01:10:00|1773.14|1762.94|1771.39|1761.19|1774.48|1764.28|1771.34|1761.14|665
1712279700000|2024-04-05 01:15:00|1771.43|1761.23|1768.79|1758.59|1771.48|1761.28|1768.4|1758.2|629
1712280000000|2024-04-05 01:20:00|1768.75|1758.55|1762.44|1752.24|1768.8|1758.6|1759.2|1749|803
1712280300000|2024-04-05 01:25:00|1762.42|1752.22|1764.77|1754.57|1765.46|1755.26|1760.6|1750.4|852
1712280600000|2024-04-05 01:30:00|1764.76|1754.56|1758.57|1748.37|1764.9|1754.7|1757.34|1747.14|814
1712280900000|2024-04-05 01:35:00|1758.59|1748.39|1758.18|1747.98|1759.81|1749.61|1754.31|1744.11|697
1712281200000|2024-04-05 01:40:00|1758.16|1747.96|1763.38|1753.18|1764.41|1754.21|1758.01|1747.81|876
1712281500000|2024-04-05 01:45:00|1763.37|1753.17|1762.44|1752.24|1764.75|1754.55|1760.91|1750.71|860
1712281800000|2024-04-05 01:50:00|1762.46|1752.26|1762.29|1752.09|1763.27|1753.07|1760.5|1750.3|857
1712282100000|2024-04-05 01:55:00|1762.33|1752.13|1759.04|1748.84|1762.58|1752.38|1758.7|1748.5|698
1712282400000|2024-04-05 02:00:00|1759.07|1748.87|1754.82|1744.62|1759.61|1749.41|1754.01|1743.81|888
1712282700000|2024-04-05 02:05:00|1754.8|1744.6|1751.17|1740.97|1755.34|1745.14|1751.09|1740.89|755
1712283000000|2024-04-05 02:10:00|1751.14|1740.94|1753.22|1743.02|1753.59|1743.39|1751.04|1740.84|780
1712283300000|2024-04-05 02:15:00|1753.4|1743.2|1751.05|1740.85|1753.4|1743.2|1745.33|1735.13|894
1712283600000|2024-04-05 02:20:00|1751.02|1740.82|1749|1738.8|1751.4|1741.2|1746.83|1736.63|1038
1712283900000|2024-04-05 02:25:00|1749.1|1738.9|1746.63|1736.43|1749.75|1739.55|1742.76|1732.56|889
1712284200000|2024-04-05 02:30:00|1746.58|1736.38|1746.78|1736.58|1749.51|1739.31|1744.68|1734.48|988
1712284500000|2024-04-05 02:35:00|1746.79|1736.59|1739.21|1729.01|1747.55|1737.35|1734.25|1724.05|1092
1712284800000|2024-04-05 02:40:00|1739.17|1728.97|1734.77|1724.57|1739.54|1729.34|1730.65|1720.45|1099
1712285100000|2024-04-05 02:45:00|1734.62|1724.42|1735.51|1725.31|1739.6|1729.4|1730.31|1720.11|1048
1712285400000|2024-04-05 02:50:00|1735.57|1725.37|1737.25|1727.05|1740.47|1730.27|1734.71|1724.51|934
1712285700000|2024-04-05 02:55:00|1737.31|1727.11|1739.21|1729.01|1741.15|1730.95|1734.48|1724.28|992
1712286000000|2024-04-05 03:00:00|1739.3|1729.1|1737.56|1727.36|1739.85|1729.65|1735.87|1725.67|1032
1712286300000|2024-04-05 03:05:00|1737.58|1727.38|1745.2|1735|1747.54|1737.34|1736.67|1726.47|909
1712286600000|2024-04-05 03:10:00|1745.45|1735.25|1744.93|1734.73|1745.45|1735.25|1739.9|1729.7|850
1712286900000|2024-04-05 03:15:00|1744.9|1734.7|1746.43|1736.23|1748.28|1738.08|1744.88|1734.68|888
1712287200000|2024-04-05 03:20:00|1746.37|1736.17|1747.88|1737.68|1748.47|1738.27|1744.11|1733.91|777
1712287500000|2024-04-05 03:25:00|1747.87|1737.67|1749.84|1739.64|1751.02|1740.82|1747.69|1737.49|599
1712287800000|2024-04-05 03:30:00|1749.86|1739.66|1751.37|1741.17|1753.25|1743.05|1749.35|1739.15|766
1712288100000|2024-04-05 03:35:00|1751.35|1741.15|1754.53|1744.33|1755.15|1744.95|1751.27|1741.07|700
1712288400000|2024-04-05 03:40:00|1754.5|1744.3|1755.91|1745.71|1756.01|1745.81|1753.65|1743.45|508
1712288700000|2024-04-05 03:45:00|1755.96|1745.76|1755.12|1744.92|1756.2|1746|1754.97|1744.77|424
1712289000000|2024-04-05 03:50:00|1755.21|1745.01|1757.92|1747.72|1758.68|1748.48|1754.54|1744.34|602
1712289300000|2024-04-05 03:55:00|1757.96|1747.76|1756.94|1746.74|1758.46|1748.26|1755.39|1745.19|558
1712289600000|2024-04-05 04:00:00|1756.68|1746.48|1756.73|1746.53|1758.67|1748.47|1755.55|1745.35|682
1712289900000|2024-04-05 04:05:00|1756.68|1746.48|1756.87|1746.67|1757.23|1747.03|1755.93|1745.73|667
1712290200000|2024-04-05 04:10:00|1756.88|1746.68|1758.45|1748.25|1758.45|1748.25|1756.72|1746.52|584
1712290500000|2024-04-05 04:15:00|1758.41|1748.21|1753.84|1743.64|1758.47|1748.27|1752.9|1742.7|663
1712290800000|2024-04-05 04:20:00|1753.87|1743.67|1750.55|1740.35|1753.87|1743.67|1749.88|1739.68|618
1712291100000|2024-04-05 04:25:00|1750.58|1740.38|1749.68|1739.48|1750.95|1740.75|1749.46|1739.26|744
1712291400000|2024-04-05 04:30:00|1749.65|1739.45|1747.41|1737.21|1750.05|1739.85|1746.43|1736.23|671
1712291700000|2024-04-05 04:35:00|1747.43|1737.23|1743.23|1733.03|1747.43|1737.23|1741.73|1731.53|770
1712292000000|2024-04-05 04:40:00|1743.19|1732.99|1737.73|1727.53|1743.19|1732.99|1736.65|1726.45|648
1712292300000|2024-04-05 04:45:00|1737.75|1727.55|1743.67|1733.47|1744.75|1734.55|1737.26|1727.06|920
1712292600000|2024-04-05 04:50:00|1743.65|1733.45|1744.25|1734.05|1745.01|1734.81|1742.54|1732.34|710
1712292900000|2024-04-05 04:55:00|1744.3|1734.1|1743.84|1733.64|1744.46|1734.26|1741.45|1731.25|617
1712293200000|2024-04-05 05:00:00|1743.74|1733.54|1741.08|1730.88|1744.21|1734.01|1740.95|1730.75|698
1712293500000|2024-04-05 05:05:00|1741.13|1730.93|1735.51|1725.31|1742.31|1732.11|1735.44|1725.24|747
1712293800000|2024-04-05 05:10:00|1735.49|1725.29|1731.9|1721.7|1735.54|1725.34|1731.28|1721.08|655
1712294100000|2024-04-05 05:15:00|1731.89|1721.69|1724.94|1714.74|1733.47|1723.27|1723.5|1713.3|934
1712294400000|2024-04-05 05:20:00|1725.06|1714.86|1718.87|1708.67|1725.15|1714.95|1714|1703.8|1122
1712294700000|2024-04-05 05:25:00|1718.74|1708.54|1726.59|1716.39|1726.6|1716.4|1715.35|1705.15|995
1712295000000|2024-04-05 05:30:00|1726.46|1716.26|1725.46|1715.26|1729.46|1719.26|1721.09|1710.89|963
1712295300000|2024-04-05 05:35:00|1725.67|1715.47|1729.32|1719.12|1731.31|1721.11|1724.42|1714.22|995
1712295600000|2024-04-05 05:40:00|1729.29|1719.09|1732.65|1722.45|1732.9|1722.7|1729|1718.8|945
1712295900000|2024-04-05 05:45:00|1732.45|1722.25|1735.88|1725.68|1736.24|1726.04|1732.45|1722.25|750
1712296200000|2024-04-05 05:50:00|1735.85|1725.65|1736.37|1726.17|1737.01|1726.81|1733.4|1723.2|831
1712296500000|2024-04-05 05:55:00|1736.35|1726.15|1734.61|1724.41|1737.72|1727.52|1733.26|1723.06|450
1712296800000|2024-04-05 06:00:00|1734.57|1724.37|1732.86|1722.66|1735.91|1725.71|1731.65|1721.45|982
1712297100000|2024-04-05 06:05:00|1732.83|1722.63|1735.99|1725.79|1737.22|1727.02|1732.83|1722.63|795
1712297400000|2024-04-05 06:10:00|1735.98|1725.78|1737.92|1727.72|1738.29|1728.09|1734.92|1724.72|667
1712297700000|2024-04-05 06:15:00|1737.94|1727.74|1734.83|1724.63|1737.96|1727.76|1734.51|1724.31|803
1712298000000|2024-04-05 06:20:00|1734.93|1724.73|1738.67|1728.47|1738.67|1728.47|1734.42|1724.22|714
1712298300000|2024-04-05 06:25:00|1738.73|1728.53|1739.38|1729.18|1739.5|1729.3|1736.92|1726.72|501
1712298600000|2024-04-05 06:30:00|1739.48|1729.28|1740.09|1729.89|1740.7|1730.5|1738.45|1728.25|589
1712298900000|2024-04-05 06:35:00|1740.03|1729.83|1739.05|1728.85|1740.56|1730.36|1738.93|1728.73|609
1712299200000|2024-04-05 06:40:00|1739.01|1728.81|1736.59|1726.39|1739.25|1729.05|1736.05|1725.85|615
1712299500000|2024-04-05 06:45:00|1736.72|1726.52|1734.14|1723.94|1737.1|1726.9|1734.06|1723.86|670
1712299800000|2024-04-05 06:50:00|1734.29|1724.09|1735.03|1724.83|1735.47|1725.27|1732.58|1722.38|756
1712300100000|2024-04-05 06:55:00|1735.05|1724.85|1736.61|1726.41|1737.7|1727.5|1735.03|1724.83|550
1712300400000|2024-04-05 07:00:00|1736.59|1726.39|1733.05|1722.85|1736.77|1726.57|1732.27|1722.07|686
1712300700000|2024-04-05 07:05:00|1732.9|1722.7|1726.09|1715.89|1732.93|1722.73|1725.05|1714.85|779
1712301000000|2024-04-05 07:10:00|1726.11|1715.91|1730.82|1720.62|1730.89|1720.69|1725.72|1715.52|768
1712301300000|2024-04-05 07:15:00|1730.81|1720.61|1729.96|1719.76|1733.31|1723.11|1728.47|1718.27|875
1712301600000|2024-04-05 07:20:00|1729.98|1719.78|1729.81|1719.61|1732.45|1722.25|1728.69|1718.49|824
1712301900000|2024-04-05 07:25:00|1729.78|1719.58|1731.31|1721.11|1731.74|1721.54|1729.3|1719.1|681
1712302200000|2024-04-05 07:30:00|1731.24|1721.04|1729.98|1719.78|1731.24|1721.04|1729|1718.8|717
1712302500000|2024-04-05 07:35:00|1729.97|1719.77|1732.06|1721.86|1734.96|1724.76|1729.52|1719.32|833
1712302800000|2024-04-05 07:40:00|1731.8|1721.6|1732.51|1722.31|1732.81|1722.61|1730.95|1720.75|864
1712303100000|2024-04-05 07:45:00|1732.5|1722.3|1732.91|1722.71|1733.76|1723.56|1729.68|1719.48|907
1712303400000|2024-04-05 07:50:00|1732.82|1722.62|1732.92|1722.72|1735.3|1725.1|1732.71|1722.51|601
1712303700000|2024-04-05 07:55:00|1733|1722.8|1731.89|1721.69|1734.02|1723.82|1731.38|1721.18|582
1712304000000|2024-04-05 08:00:00|1731.92|1721.72|1729.76|1719.56|1732.11|1721.91|1729.09|1718.89|767
1712304300000|2024-04-05 08:05:00|1729.72|1719.52|1731.09|1720.89|1731.57|1721.37|1729.48|1719.28|714
1712304600000|2024-04-05 08:10:00|1731.11|1720.91|1733.35|1723.15|1734.75|1724.55|1730.35|1720.15|821
1712304900000|2024-04-05 08:15:00|1733.5|1723.3|1734.19|1723.99|1734.65|1724.45|1732.67|1722.47|656
1712305200000|2024-04-05 08:20:00|1734.23|1724.03|1746.83|1736.63|1748.73|1738.53|1734.13|1723.93|794
1712305500000|2024-04-05 08:25:00|1746.75|1736.55|1744.36|1734.16|1746.99|1736.79|1743.38|1733.18|923
1712305800000|2024-04-05 08:30:00|1744.35|1734.15|1743.36|1733.16|1744.35|1734.15|1741.74|1731.54|799
1712306100000|2024-04-05 08:35:00|1743.33|1733.13|1736.62|1726.42|1744.05|1733.85|1736.62|1726.42|762
1712306400000|2024-04-05 08:40:00|1736.63|1726.43|1737.88|1727.68|1738.1|1727.9|1734.88|1724.68|721
1712306700000|2024-04-05 08:45:00|1737.91|1727.71|1739.21|1729.01|1740.85|1730.65|1735.99|1725.79|747
1712307000000|2024-04-05 08:50:00|1739.16|1728.96|1733.75|1723.55|1739.41|1729.21|1730.56|1720.36|977
1712307300000|2024-04-05 08:55:00|1733.77|1723.57|1734.08|1723.88|1734.22|1724.02|1732.62|1722.42|726
1712307600000|2024-04-05 09:00:00|1734.06|1723.86|1730.43|1720.23|1734.13|1723.93|1730.31|1720.11|884
1712307900000|2024-04-05 09:05:00|1730.52|1720.32|1721.97|1711.77|1731.99|1721.79|1720.01|1709.81|1004
1712308200000|2024-04-05 09:10:00|1722.02|1711.82|1726.43|1716.23|1726.56|1716.36|1720.14|1709.94|865
1712308500000|2024-04-05 09:15:00|1726.34|1716.14|1719.29|1709.09|1726.46|1716.26|1718.89|1708.69|920
1712308800000|2024-04-05 09:20:00|1719.51|1709.31|1713.32|1703.12|1719.51|1709.31|1711.6|1701.4|1050
1712309100000|2024-04-05 09:25:00|1713.31|1703.11|1718.86|1708.66|1720.02|1709.82|1709.14|1698.94|1049
1712309400000|2024-04-05 09:30:00|1718.81|1708.61|1717.24|1707.04|1722.5|1712.3|1715.77|1705.57|1015
1712309700000|2024-04-05 09:35:00|1717.2|1707|1716.98|1706.78|1717.6|1707.4|1713.18|1702.98|1062
1712310000000|2024-04-05 09:40:00|1716.96|1706.76|1717.34|1707.14|1719.82|1709.62|1715.14|1704.94|923
1712310300000|2024-04-05 09:45:00|1717.42|1707.22|1719.02|1708.82|1720.98|1710.78|1714.43|1704.23|926
1712310600000|2024-04-05 09:50:00|1719.03|1708.83|1721.98|1711.78|1722.27|1712.07|1718.89|1708.69|810
1712310900000|2024-04-05 09:55:00|1722.01|1711.81|1722.86|1712.66|1724.61|1714.41|1721.23|1711.03|737
1712311200000|2024-04-05 10:00:00|1722.84|1712.64|1718.15|1707.95|1724.9|1714.7|1717.79|1707.59|868
1712311500000|2024-04-05 10:05:00|1718.14|1707.94|1720.45|1710.25|1722.6|1712.4|1716.87|1706.67|791
1712311800000|2024-04-05 10:10:00|1720.4|1710.2|1723.94|1713.74|1724.61|1714.41|1720.19|1709.99|595
1712312100000|2024-04-05 10:15:00|1724.1|1713.9|1721|1710.8|1724.1|1713.9|1719.78|1709.58|784
1712312400000|2024-04-05 10:20:00|1721.01|1710.81|1713.4|1703.2|1721.65|1711.45|1713.35|1703.15|917
1712312700000|2024-04-05 10:25:00|1713.35|1703.15|1710.49|1700.29|1713.35|1703.15|1708.75|1698.55|868
1712313000000|2024-04-05 10:30:00|1710.45|1700.25|1707.91|1697.71|1710.57|1700.37|1705.8|1695.6|942
1712313300000|2024-04-05 10:35:00|1707.95|1697.75|1716.45|1706.25|1718.28|1708.08|1706.46|1696.26|933
1712313600000|2024-04-05 10:40:00|1716.47|1706.27|1720.82|1710.62|1721|1710.8|1715.06|1704.86|787
1712313900000|2024-04-05 10:45:00|1720.81|1710.61|1720.95|1710.75|1721.74|1711.54|1719.23|1709.03|847
1712314200000|2024-04-05 10:50:00|1720.93|1710.73|1719.86|1709.66|1722.31|1712.11|1718.8|1708.6|879
1712314500000|2024-04-05 10:55:00|1719.84|1709.64|1720.81|1710.61|1721.25|1711.05|1719.18|1708.98|805
1712314800000|2024-04-05 11:00:00|1720.79|1710.59|1719.19|1708.99|1721.96|1711.76|1718.49|1708.29|766
1712315100000|2024-04-05 11:05:00|1719.22|1709.02|1719.38|1709.18|1719.42|1709.22|1716.11|1705.91|880
1712315400000|2024-04-05 11:10:00|1719.35|1709.15|1720.17|1709.97|1724.53|1714.33|1718.48|1708.28|886
1712315700000|2024-04-05 11:15:00|1720.15|1709.95|1720.31|1710.11|1722.23|1712.03|1718.93|1708.73|870
1712316000000|2024-04-05 11:20:00|1720.27|1710.07|1718.08|1707.88|1722.34|1712.14|1715.63|1705.43|900
1712316300000|2024-04-05 11:25:00|1718.09|1707.89|1715.91|1705.71|1719.27|1709.07|1715.53|1705.33|932
1712316600000|2024-04-05 11:30:00|1715.96|1705.76|1713.18|1702.98|1716.43|1706.23|1711.97|1701.77|848
1712316900000|2024-04-05 11:35:00|1713.21|1703.01|1715.47|1705.27|1715.67|1705.47|1710.77|1700.57|931
1712317200000|2024-04-05 11:40:00|1715.46|1705.26|1714.85|1704.65|1718.4|1708.2|1713.76|1703.56|773
1712317500000|2024-04-05 11:45:00|1714.9|1704.7|1709.56|1699.36|1715.89|1705.69|1708.59|1698.39|901
1712317800000|2024-04-05 11:50:00|1709.51|1699.31|1705|1694.8|1709.51|1699.31|1704.53|1694.33|825
1712318100000|2024-04-05 11:55:00|1704.98|1694.78|1703.22|1693.02|1706.03|1695.83|1702.38|1692.18|891
1712318400000|2024-04-05 12:00:00|1703.23|1693.03|1697.44|1687.24|1705.75|1695.55|1692|1681.8|1049
1712318700000|2024-04-05 12:05:00|1697.48|1687.28|1704.69|1694.49|1705.78|1695.58|1692.56|1682.36|1110
1712319000000|2024-04-05 12:10:00|1704.68|1694.48|1709.23|1699.03|1709.63|1699.43|1703|1692.8|876
1712319300000|2024-04-05 12:15:00|1709.21|1699.01|1711.35|1701.15|1712.07|1701.87|1708.75|1698.55|759
1712319600000|2024-04-05 12:20:00|1711.18|1700.98|1712.28|1702.08|1712.43|1702.23|1706.65|1696.45|936
1712319900000|2024-04-05 12:25:00|1712.36|1702.16|1715.85|1705.65|1717.39|1707.19|1712.01|1701.81|687
1712320200000|2024-04-05 12:30:00|1715.87|1705.67|1705.4|1695.2|1716.1|1705.9|1698.86|1688.66|1125
1712320500000|2024-04-05 12:35:00|1705.35|1695.15|1701.82|1691.62|1705.35|1695.15|1697.86|1687.66|1153
1712320800000|2024-04-05 12:40:00|1701.8|1691.6|1713.29|1703.09|1713.33|1703.13|1700.57|1690.37|1059
1712321100000|2024-04-05 12:45:00|1713.28|1703.08|1715.22|1705.02|1715.8|1705.6|1712.88|1702.68|891
1712321400000|2024-04-05 12:50:00|1715.32|1705.12|1723.46|1713.26|1723.47|1713.27|1713.53|1703.33|855
1712321700000|2024-04-05 12:55:00|1723.51|1713.31|1724.7|1714.5|1725.26|1715.06|1721.8|1711.6|836
1712322000000|2024-04-05 13:00:00|1724.67|1714.47|1719.26|1709.06|1725.01|1714.81|1718.24|1708.04|1041
1712322300000|2024-04-05 13:05:00|1719.23|1709.03|1718.07|1707.87|1719.71|1709.51|1716.43|1706.23|946
1712322600000|2024-04-05 13:10:00|1718.04|1707.84|1723.12|1712.92|1723.89|1713.69|1716.11|1705.91|950
1712322900000|2024-04-05 13:15:00|1723.04|1712.84|1721.03|1710.83|1724.95|1714.75|1717.83|1707.63|970
1712323200000|2024-04-05 13:20:00|1721.02|1710.82|1722.45|1712.25|1723.5|1713.3|1719.69|1709.49|817
1712323500000|2024-04-05 13:25:00|1722.48|1712.28|1726.11|1715.91|1727.06|1716.86|1722.46|1712.26|765
1712323800000|2024-04-05 13:30:00|1726.16|1715.96|1729.63|1719.43|1730.5|1720.3|1725.76|1715.56|657
1712324100000|2024-04-05 13:35:00|1729.61|1719.41|1727.02|1716.82|1731.79|1721.59|1725.95|1715.75|794
1712324400000|2024-04-05 13:40:00|1727.01|1716.81|1731.33|1721.13|1731.95|1721.75|1722.82|1712.62|980
1712324700000|2024-04-05 13:45:00|1731.35|1721.15|1739.63|1729.43|1741.63|1731.43|1731.21|1721.01|846
1712325000000|2024-04-05 13:50:00|1739.6|1729.4|1737.81|1727.61|1740.7|1730.5|1734.81|1724.61|908
1712325300000|2024-04-05 13:55:00|1737.97|1727.77|1738.35|1728.15|1740.51|1730.31|1737.65|1727.45|745
1712325600000|2024-04-05 14:00:00|1738.25|1728.05|1734.71|1724.51|1738.96|1728.76|1733.99|1723.79|809
1712325900000|2024-04-05 14:05:00|1734.76|1724.56|1736.4|1726.2|1737.86|1727.66|1733.15|1722.95|981
1712326200000|2024-04-05 14:10:00|1736.36|1726.16|1746.8|1736.6|1747.16|1736.96|1736.16|1725.96|816
1712326500000|2024-04-05 14:15:00|1746.74|1736.54|1745.01|1734.81|1746.77|1736.57|1741.85|1731.65|855
1712326800000|2024-04-05 14:20:00|1745.02|1734.82|1739.34|1729.14|1745.8|1735.6|1738.45|1728.25|962
1712327100000|2024-04-05 14:25:00|1739.29|1729.09|1736.64|1726.44|1740.37|1730.17|1735.15|1724.95|884
1712327400000|2024-04-05 14:30:00|1736.6|1726.4|1738.25|1728.05|1738.85|1728.65|1733.75|1723.55|836
1712327700000|2024-04-05 14:35:00|1738.53|1728.33|1742.1|1731.9|1744.48|1734.28|1738.09|1727.89|734
1712328000000|2024-04-05 14:40:00|1742.2|1732|1747.28|1737.08|1748.36|1738.16|1741.7|1731.5|802
1712328300000|2024-04-05 14:45:00|1747.29|1737.09|1752.18|1741.98|1753.08|1742.88|1746.6|1736.4|765
1712328600000|2024-04-05 14:50:00|1752.22|1742.02|1752.38|1742.18|1753.22|1743.02|1748.53|1738.33|839
1712328900000|2024-04-05 14:55:00|1752.5|1742.3|1752.5|1742.3|1755.01|1744.81|1750.58|1740.38|737
1712329200000|2024-04-05 15:00:00|1752.36|1742.16|1746.18|1735.98|1753.19|1742.99|1744.54|1734.34|942
1712329500000|2024-04-05 15:05:00|1745.95|1735.75|1747.94|1737.74|1748.98|1738.78|1744.65|1734.45|825
1712329800000|2024-04-05 15:10:00|1747.96|1737.76|1748.85|1738.65|1749.68|1739.48|1745|1734.8|902
1712330100000|2024-04-05 15:15:00|1748.81|1738.61|1743.35|1733.15|1748.81|1738.61|1741.78|1731.58|866
1712330400000|2024-04-05 15:20:00|1743.13|1732.93|1742.39|1732.19|1744.73|1734.53|1741.05|1730.85|769
1712330700000|2024-04-05 15:25:00|1742.47|1732.27|1743.17|1732.97|1744.57|1734.37|1741.24|1731.04|768
1712331000000|2024-04-05 15:30:00|1743.18|1732.98|1744.33|1734.13|1745.42|1735.22|1741.05|1730.85|833
1712331300000|2024-04-05 15:35:00|1744.43|1734.23|1750.51|1740.31|1750.81|1740.61|1743.34|1733.14|821
1712331600000|2024-04-05 15:40:00|1750.52|1740.32|1754.31|1744.11|1754.49|1744.29|1750.46|1740.26|710
1712331900000|2024-04-05 15:45:00|1754.21|1744.01|1751.79|1741.59|1754.81|1744.61|1750.3|1740.1|726
1712332200000|2024-04-05 15:50:00|1751.9|1741.7|1752.13|1741.93|1754.29|1744.09|1751.5|1741.3|715
1712332500000|2024-04-05 15:55:00|1752.11|1741.91|1754.72|1744.52|1755.01|1744.81|1751.76|1741.56|572
1712332800000|2024-04-05 16:00:00|1754.68|1744.48|1759.65|1749.45|1759.7|1749.5|1752.15|1741.95|588
1712333100000|2024-04-05 16:05:00|1759.66|1749.46|1756.81|1746.61|1761.03|1750.83|1753.5|1743.3|888
1712333400000|2024-04-05 16:10:00|1756.8|1746.6|1753.63|1743.43|1756.83|1746.63|1751.95|1741.75|810
1712333700000|2024-04-05 16:15:00|1753.64|1743.44|1754.8|1744.6|1756.29|1746.09|1751.74|1741.54|861
1712334000000|2024-04-05 16:20:00|1754.84|1744.64|1753.86|1743.66|1757.63|1747.43|1753.71|1743.51|918
1712334300000|2024-04-05 16:25:00|1753.91|1743.71|1751.12|1740.92|1754.69|1744.49|1751.12|1740.92|694
1712334600000|2024-04-05 16:30:00|1751.1|1740.9|1749.15|1738.95|1751.51|1741.31|1747.55|1737.35|771
1712334900000|2024-04-05 16:35:00|1749.19|1738.99|1747.93|1737.73|1752.05|1741.85|1747.74|1737.54|798
1712335200000|2024-04-05 16:40:00|1747.88|1737.68|1748.86|1738.66|1750.36|1740.16|1746.01|1735.81|823
1712335500000|2024-04-05 16:45:00|1748.85|1738.65|1747.55|1737.35|1749.12|1738.92|1745.92|1735.72|820
1712335800000|2024-04-05 16:50:00|1747.65|1737.45|1748.42|1738.22|1748.59|1738.39|1746.69|1736.49|769
1712336100000|2024-04-05 16:55:00|1748.43|1738.23|1749.84|1739.64|1750.4|1740.2|1747.98|1737.78|560
1712336400000|2024-04-05 17:00:00|1749.83|1739.63|1747.33|1737.13|1750.05|1739.85|1747.21|1737.01|517
1712336700000|2024-04-05 17:05:00|1747.34|1737.14|1742.83|1732.63|1747.45|1737.25|1741.01|1730.81|579
1712337000000|2024-04-05 17:10:00|1742.96|1732.76|1743.91|1733.71|1744.37|1734.17|1741.73|1731.53|651
1712337300000|2024-04-05 17:15:00|1743.93|1733.73|1746.92|1736.72|1747.52|1737.32|1743.41|1733.21|719
1712337600000|2024-04-05 17:20:00|1746.95|1736.75|1747.77|1737.57|1748.93|1738.73|1746.56|1736.36|634
1712337900000|2024-04-05 17:25:00|1747.78|1737.58|1746.12|1735.92|1748.11|1737.91|1745.64|1735.44|409
1712338200000|2024-04-05 17:30:00|1746.14|1735.94|1748.36|1738.16|1749.43|1739.23|1746.14|1735.94|716
1712338500000|2024-04-05 17:35:00|1748.53|1738.33|1746.65|1736.45|1749.05|1738.85|1743.95|1733.75|695
1712338800000|2024-04-05 17:40:00|1746.67|1736.47|1743.06|1732.86|1747.53|1737.33|1742.05|1731.85|729
1712339100000|2024-04-05 17:45:00|1743.09|1732.89|1738.37|1728.17|1743.1|1732.9|1738|1727.8|746
1712339400000|2024-04-05 17:50:00|1738.36|1728.16|1740.04|1729.84|1740.77|1730.57|1738.33|1728.13|721
1712339700000|2024-04-05 17:55:00|1740.05|1729.85|1737.97|1727.77|1740.29|1730.09|1736.36|1726.16|605
1712340000000|2024-04-05 18:00:00|1737.94|1727.74|1736.9|1726.7|1738.36|1728.16|1734.58|1724.38|739
1712340300000|2024-04-05 18:05:00|1736.92|1726.72|1742.15|1731.95|1742.58|1732.38|1736.8|1726.6|656
1712340600000|2024-04-05 18:10:00|1742.12|1731.92|1744.09|1733.89|1744.96|1734.76|1741.85|1731.65|730
1712340900000|2024-04-05 18:15:00|1744.06|1733.86|1743.59|1733.39|1745.75|1735.55|1743.14|1732.94|560
1712341200000|2024-04-05 18:20:00|1743.69|1733.49|1746.35|1736.15|1746.76|1736.56|1742.03|1731.83|707
1712341500000|2024-04-05 18:25:00|1746.32|1736.12|1742.12|1731.92|1746.34|1736.14|1742.07|1731.87|765
1712341800000|2024-04-05 18:30:00|1742.17|1731.97|1743.51|1733.31|1744.75|1734.55|1741.26|1731.06|839
1712342100000|2024-04-05 18:35:00|1743.55|1733.35|1745.68|1735.48|1746.48|1736.28|1741.72|1731.52|764
1712342400000|2024-04-05 18:40:00|1745.69|1735.49|1744.98|1734.78|1747.52|1737.32|1744.33|1734.13|714
1712342700000|2024-04-05 18:45:00|1745|1734.8|1748.92|1738.72|1749.32|1739.12|1743.71|1733.51|682
1712343000000|2024-04-05 18:50:00|1749.01|1738.81|1748.13|1737.93|1749.26|1739.06|1747.01|1736.81|597
1712343300000|2024-04-05 18:55:00|1748.03|1737.83|1750.25|1740.05|1750.4|1740.2|1747.76|1737.56|544
1712343600000|2024-04-05 19:00:00|1749.97|1739.77|1753.35|1743.15|1753.55|1743.35|1749.97|1739.77|632
1712343900000|2024-04-05 19:05:00|1753.41|1743.21|1754.99|1744.79|1757.36|1747.16|1753.06|1742.86|518
1712344200000|2024-04-05 19:10:00|1754.96|1744.76|1751.15|1740.95|1755.07|1744.87|1750.95|1740.75|400
1712344500000|2024-04-05 19:15:00|1751.14|1740.94|1753.71|1743.51|1754.07|1743.87|1751.07|1740.87|263
1712344800000|2024-04-05 19:20:00|1753.7|1743.5|1749.81|1739.61|1753.71|1743.51|1748.95|1738.75|312
1712345100000|2024-04-05 19:25:00|1749.8|1739.6|1750.76|1740.56|1750.97|1740.77|1748.65|1738.45|218
1712345400000|2024-04-05 19:30:00|1750.79|1740.59|1751.74|1741.54|1751.76|1741.56|1749.41|1739.21|284
1712345700000|2024-04-05 19:35:00|1751.73|1741.53|1747.93|1737.73|1754.69|1744.49|1747.65|1737.45|399
1712346000000|2024-04-05 19:40:00|1748.29|1738.09|1743.07|1732.87|1748.4|1738.2|1743.07|1732.87|338
1712346300000|2024-04-05 19:45:00|1743.22|1733.02|1743.5|1733.3|1743.91|1733.71|1741.75|1731.55|282
1712346600000|2024-04-05 19:50:00|1743.12|1732.92|1742.85|1732.65|1743.7|1733.5|1740.94|1730.74|346
1712346900000|2024-04-05 19:55:00|1742.84|1732.64|1739.79|1729.59|1742.98|1732.78|1739.78|1729.58|459
1712347200000|2024-04-05 20:00:00|1739.76|1729.56|1741.8|1731.6|1742.26|1732.06|1738.75|1728.55|379
1712347500000|2024-04-05 20:05:00|1741.74|1731.54|1746.05|1735.85|1746.63|1736.43|1740.8|1730.6|529
1712347800000|2024-04-05 20:10:00|1746|1735.8|1745.53|1735.33|1747.68|1737.48|1744.99|1734.79|453
1712348100000|2024-04-05 20:15:00|1745.54|1735.34|1742.92|1732.72|1745.81|1735.61|1742.85|1732.65|459
1712348400000|2024-04-05 20:20:00|1742.91|1732.71|1742.78|1732.58|1743.28|1733.08|1742.14|1731.94|400
1712348700000|2024-04-05 20:25:00|1742.84|1732.64|1745.39|1735.19|1746.65|1736.45|1742.84|1732.64|400
1712349000000|2024-04-05 20:30:00|1745.55|1735.35|1748.94|1738.74|1748.99|1738.79|1743.68|1733.48|437
1712349300000|2024-04-05 20:35:00|1748.95|1738.75|1748.29|1738.09|1749.62|1739.42|1747.98|1737.78|510
1712349600000|2024-04-05 20:40:00|1748.28|1738.08|1745.06|1734.86|1748.69|1738.49|1745.06|1734.86|425
1712349900000|2024-04-05 20:45:00|1745.08|1734.88|1744.26|1734.06|1746.56|1736.36|1743.91|1733.71|513
1712350200000|2024-04-05 20:50:00|1744.21|1734.01|1743.33|1733.13|1744.36|1734.16|1742.06|1731.86|433
1712350500000|2024-04-05 20:55:00|1743.32|1733.12|1743.42|1733.22|1743.58|1733.38|1742.81|1732.61|328
1712386800000|2024-04-06 07:00:00|1752.43|1742.23|1754.02|1743.82|1754.15|1743.95|1751.31|1741.11|408
1712387100000|2024-04-06 07:05:00|1753.98|1743.78|1750.85|1740.65|1754.07|1743.87|1750|1739.8|441
1712387400000|2024-04-06 07:10:00|1750.83|1740.63|1751.57|1741.37|1752|1741.8|1750.02|1739.82|392
1712387700000|2024-04-06 07:15:00|1751.56|1741.36|1750.83|1740.63|1752.26|1742.06|1749.92|1739.72|454
1712388000000|2024-04-06 07:20:00|1750.77|1740.57|1749.26|1739.06|1750.83|1740.63|1749.21|1739.01|351
1712388300000|2024-04-06 07:25:00|1749.2|1739|1747.8|1737.6|1750.03|1739.83|1747.61|1737.41|255
1712388600000|2024-04-06 07:30:00|1747.72|1737.52|1747.62|1737.42|1748.33|1738.13|1746.73|1736.53|357
1712388900000|2024-04-06 07:35:00|1747.64|1737.44|1749.36|1739.16|1749.57|1739.37|1747.15|1736.95|380
1712389200000|2024-04-06 07:40:00|1749.31|1739.11|1750.34|1740.14|1751.18|1740.98|1747.77|1737.57|455
1712389500000|2024-04-06 07:45:00|1750.35|1740.15|1752.61|1742.41|1752.76|1742.56|1750.06|1739.86|428
1712389800000|2024-04-06 07:50:00|1752.62|1742.42|1754.32|1744.12|1754.92|1744.72|1752.62|1742.42|429
1712390100000|2024-04-06 07:55:00|1754.26|1744.06|1752.09|1741.89|1754.34|1744.14|1751.6|1741.4|430
1712390400000|2024-04-06 08:00:00|1752.08|1741.88|1753.55|1743.35|1754.1|1743.9|1751.5|1741.3|624
1712390700000|2024-04-06 08:05:00|1753.53|1743.33|1752.43|1742.23|1753.59|1743.39|1751.02|1740.82|473
1712391000000|2024-04-06 08:10:00|1752.47|1742.27|1755.96|1745.76|1757.07|1746.87|1752.41|1742.21|420
1712391300000|2024-04-06 08:15:00|1755.98|1745.78|1753.51|1743.31|1755.98|1745.78|1753.07|1742.87|445
1712391600000|2024-04-06 08:20:00|1753.54|1743.34|1754.09|1743.89|1754.76|1744.56|1753.3|1743.1|405
1712391900000|2024-04-06 08:25:00|1754.19|1743.99|1756.91|1746.71|1757.09|1746.89|1754.19|1743.99|321
1712392200000|2024-04-06 08:30:00|1756.95|1746.75|1755.34|1745.14|1756.96|1746.76|1755.34|1745.14|445
1712392500000|2024-04-06 08:35:00|1755.33|1745.13|1755.36|1745.16|1756.43|1746.23|1755|1744.8|437
1712392800000|2024-04-06 08:40:00|1755.38|1745.18|1755.89|1745.69|1756.57|1746.37|1755.22|1745.02|340
1712393100000|2024-04-06 08:45:00|1755.9|1745.7|1757.32|1747.12|1757.32|1747.12|1755.89|1745.69|235
1712393400000|2024-04-06 08:50:00|1757.3|1747.1|1758.31|1748.11|1758.65|1748.45|1756.56|1746.36|510
1712393700000|2024-04-06 08:55:00|1758.33|1748.13|1759.83|1749.63|1760.42|1750.22|1758.33|1748.13|297
1712394000000|2024-04-06 09:00:00|1759.92|1749.72|1761.53|1751.33|1761.53|1751.33|1758.47|1748.27|484
1712394300000|2024-04-06 09:05:00|1761.56|1751.36|1764.75|1754.55|1764.75|1754.55|1761.56|1751.36|389
1712394600000|2024-04-06 09:10:00|1764.77|1754.57|1766.4|1756.2|1767.15|1756.95|1761.99|1751.79|403
1712394900000|2024-04-06 09:15:00|1766.41|1756.21|1763.34|1753.14|1766.47|1756.27|1762.62|1752.42|582
1712395200000|2024-04-06 09:20:00|1763.35|1753.15|1763.14|1752.94|1765.13|1754.93|1762.33|1752.13|534
1712395500000|2024-04-06 09:25:00|1763.13|1752.93|1758.92|1748.72|1763.26|1753.06|1758.91|1748.71|521
1712395800000|2024-04-06 09:30:00|1758.95|1748.75|1754.45|1744.25|1759.12|1748.92|1752.65|1742.45|625
1712396100000|2024-04-06 09:35:00|1754.46|1744.26|1754.58|1744.38|1754.71|1744.51|1752.68|1742.48|697
1712396400000|2024-04-06 09:40:00|1754.57|1744.37|1756.93|1746.73|1757.84|1747.64|1753.85|1743.65|635
1712396700000|2024-04-06 09:45:00|1756.9|1746.7|1757.39|1747.19|1758.73|1748.53|1756.74|1746.54|555
1712397000000|2024-04-06 09:50:00|1757.5|1747.3|1757.5|1747.3|1758.69|1748.49|1756.62|1746.42|549
1712397300000|2024-04-06 09:55:00|1757.52|1747.32|1754.98|1744.78|1757.84|1747.64|1754.75|1744.55|659
1712397600000|2024-04-06 10:00:00|1754.97|1744.77|1758.65|1748.45|1759.71|1749.51|1754.4|1744.2|582
1712397900000|2024-04-06 10:05:00|1758.68|1748.48|1761.46|1751.26|1761.62|1751.42|1758.11|1747.91|489
1712398200000|2024-04-06 10:10:00|1761.45|1751.25|1763.09|1752.89|1763.48|1753.28|1760.96|1750.76|442
1712398500000|2024-04-06 10:15:00|1763.07|1752.87|1760.76|1750.56|1763.44|1753.24|1760.68|1750.48|568
1712398800000|2024-04-06 10:20:00|1760.7|1750.5|1760.97|1750.77|1761.5|1751.3|1759.91|1749.71|534
1712399100000|2024-04-06 10:25:00|1760.98|1750.78|1760.03|1749.83|1761.47|1751.27|1759.78|1749.58|451
1712399400000|2024-04-06 10:30:00|1760.02|1749.82|1756.6|1746.4|1760.03|1749.83|1756.6|1746.4|495
1712399700000|2024-04-06 10:35:00|1756.63|1746.43|1758.85|1748.65|1759.03|1748.83|1755.91|1745.71|558
1712400000000|2024-04-06 10:40:00|1758.83|1748.63|1759.06|1748.86|1761.24|1751.04|1758.83|1748.63|485
1712400300000|2024-04-06 10:45:00|1759.12|1748.92|1764.38|1754.18|1764.47|1754.27|1759.01|1748.81|398
1712400600000|2024-04-06 10:50:00|1764.59|1754.39|1764.24|1754.04|1765.52|1755.32|1763.37|1753.17|435
1712400900000|2024-04-06 10:55:00|1764.31|1754.11|1764.59|1754.39|1764.59|1754.39|1762.96|1752.76|464
1712401200000|2024-04-06 11:00:00|1764.56|1754.36|1765.22|1755.02|1766.48|1756.28|1764.27|1754.07|643
1712401500000|2024-04-06 11:05:00|1765.23|1755.03|1764.56|1754.36|1766.07|1755.87|1764.21|1754.01|564
1712401800000|2024-04-06 11:10:00|1764.54|1754.34|1763.93|1753.73|1764.56|1754.36|1761.97|1751.77|577
1712402100000|2024-04-06 11:15:00|1763.96|1753.76|1765.83|1755.63|1766.76|1756.56|1763.7|1753.5|438
1712402400000|2024-04-06 11:20:00|1765.82|1755.62|1764.6|1754.4|1766.18|1755.98|1764.35|1754.15|377
1712402700000|2024-04-06 11:25:00|1764.59|1754.39|1765.45|1755.25|1765.48|1755.28|1763.2|1753|570
1712403000000|2024-04-06 11:30:00|1765.55|1755.35|1766.26|1756.06|1766.78|1756.58|1764.14|1753.94|530
1712403300000|2024-04-06 11:35:00|1766.31|1756.11|1767.24|1757.04|1767.93|1757.73|1765.53|1755.33|461
1712403600000|2024-04-06 11:40:00|1767.25|1757.05|1770.49|1760.29|1771.11|1760.91|1767.14|1756.94|390
1712403900000|2024-04-06 11:45:00|1770.47|1760.27|1769.41|1759.21|1771.54|1761.34|1767.75|1757.55|609
1712404200000|2024-04-06 11:50:00|1769.43|1759.23|1765.82|1755.62|1770.69|1760.49|1765.73|1755.53|536
1712404500000|2024-04-06 11:55:00|1765.8|1755.6|1766.99|1756.79|1767.07|1756.87|1763.4|1753.2|726
1712404800000|2024-04-06 12:00:00|1767.04|1756.84|1765.92|1755.72|1767.04|1756.84|1764.12|1753.92|707
1712405100000|2024-04-06 12:05:00|1765.9|1755.7|1767.69|1757.49|1768.78|1758.58|1765.67|1755.47|559
1712405400000|2024-04-06 12:10:00|1767.71|1757.51|1765.85|1755.65|1767.71|1757.51|1765.55|1755.35|619
1712405700000|2024-04-06 12:15:00|1765.84|1755.64|1764.57|1754.37|1765.99|1755.79|1763.67|1753.47|481
1712406000000|2024-04-06 12:20:00|1764.54|1754.34|1764.91|1754.71|1765.62|1755.42|1763.8|1753.6|424
1712406300000|2024-04-06 12:25:00|1764.95|1754.75|1764.21|1754.01|1765.1|1754.9|1763.61|1753.41|364
1712406600000|2024-04-06 12:30:00|1764.22|1754.02|1760.21|1750.01|1764.37|1754.17|1759.32|1749.12|502
1712406900000|2024-04-06 12:35:00|1760.22|1750.02|1757.32|1747.12|1760.7|1750.5|1757.31|1747.11|372
1712407200000|2024-04-06 12:40:00|1757.33|1747.13|1753.95|1743.75|1757.33|1747.13|1753.32|1743.12|482
1712407500000|2024-04-06 12:45:00|1753.93|1743.73|1755.21|1745.01|1756.21|1746.01|1753.32|1743.12|675
1712407800000|2024-04-06 12:50:00|1755.23|1745.03|1755.32|1745.12|1756.4|1746.2|1754.74|1744.54|477
1712408100000|2024-04-06 12:55:00|1755.33|1745.13|1756.16|1745.96|1756.33|1746.13|1755.07|1744.87|486
1712408400000|2024-04-06 13:00:00|1756.17|1745.97|1751.7|1741.5|1756.17|1745.97|1751.49|1741.29|599
1712408700000|2024-04-06 13:05:00|1751.68|1741.48|1755.57|1745.37|1755.59|1745.39|1751.64|1741.44|621
1712409000000|2024-04-06 13:10:00|1755.55|1745.35|1755.14|1744.94|1755.57|1745.37|1754.17|1743.97|404
1712409300000|2024-04-06 13:15:00|1755|1744.8|1754.06|1743.86|1755|1744.8|1752.26|1742.06|708
1712409600000|2024-04-06 13:20:00|1754.08|1743.88|1751.46|1741.26|1754.08|1743.88|1751.42|1741.22|630
1712409900000|2024-04-06 13:25:00|1751.45|1741.25|1750.58|1740.38|1751.95|1741.75|1749.26|1739.06|559
1712410200000|2024-04-06 13:30:00|1750.54|1740.34|1751.56|1741.36|1752.89|1742.69|1749.25|1739.05|684
1712410500000|2024-04-06 13:35:00|1751.55|1741.35|1751.64|1741.44|1753.09|1742.89|1751.44|1741.24|625
1712410800000|2024-04-06 13:40:00|1751.62|1741.42|1751.37|1741.17|1752.51|1742.31|1750.97|1740.77|524
1712411100000|2024-04-06 13:45:00|1751.36|1741.16|1747.92|1737.72|1751.77|1741.57|1747.08|1736.88|552
1712411400000|2024-04-06 13:50:00|1747.91|1737.71|1747.26|1737.06|1748.52|1738.32|1746.74|1736.54|435
1712411700000|2024-04-06 13:55:00|1747.25|1737.05|1748.15|1737.95|1748.72|1738.52|1746.7|1736.5|538
1712412000000|2024-04-06 14:00:00|1748.14|1737.94|1749.55|1739.35|1749.63|1739.43|1747.23|1737.03|675
1712412300000|2024-04-06 14:05:00|1749.6|1739.4|1749.09|1738.89|1749.73|1739.53|1747.29|1737.09|617
1712412600000|2024-04-06 14:10:00|1749.08|1738.88|1748.42|1738.22|1749.76|1739.56|1747.94|1737.74|477
1712412900000|2024-04-06 14:15:00|1748.41|1738.21|1749.74|1739.54|1750.54|1740.34|1747.42|1737.22|642
1712413200000|2024-04-06 14:20:00|1749.78|1739.58|1749.81|1739.61|1750.57|1740.37|1749.63|1739.43|484
1712413500000|2024-04-06 14:25:00|1749.8|1739.6|1749.02|1738.82|1750.13|1739.93|1748.75|1738.55|326
1712413800000|2024-04-06 14:30:00|1749.09|1738.89|1749.71|1739.51|1750.63|1740.43|1748.8|1738.6|325
1712414100000|2024-04-06 14:35:00|1749.94|1739.74|1754.41|1744.21|1754.61|1744.41|1749.81|1739.61|527
1712414400000|2024-04-06 14:40:00|1754.4|1744.2|1754.5|1744.3|1755.86|1745.66|1753.71|1743.51|607
1712414700000|2024-04-06 14:45:00|1754.51|1744.31|1752.54|1742.34|1754.72|1744.52|1752.09|1741.89|497
1712415000000|2024-04-06 14:50:00|1752.53|1742.33|1753.79|1743.59|1754.68|1744.48|1752.47|1742.27|500
1712415300000|2024-04-06 14:55:00|1753.78|1743.58|1752.83|1742.63|1753.92|1743.72|1751.61|1741.41|367
1712415600000|2024-04-06 15:00:00|1752.95|1742.75|1748.01|1737.81|1753.35|1743.15|1747.32|1737.12|593
1712415900000|2024-04-06 15:05:00|1747.99|1737.79|1745.82|1735.62|1748.64|1738.44|1745.77|1735.57|568
1712416200000|2024-04-06 15:10:00|1745.77|1735.57|1758.15|1747.95|1759.94|1749.74|1745.07|1734.87|750
1712416500000|2024-04-06 15:15:00|1758.12|1747.92|1754.77|1744.57|1758.19|1747.99|1752.59|1742.39|903
1712416800000|2024-04-06 15:20:00|1754.69|1744.49|1755|1744.8|1755.78|1745.58|1754.61|1744.41|629
1712417100000|2024-04-06 15:25:00|1754.99|1744.79|1754.08|1743.88|1756.34|1746.14|1753.54|1743.34|596
1712417400000|2024-04-06 15:30:00|1753.87|1743.67|1751.7|1741.5|1754.36|1744.16|1751.48|1741.28|706
1712417700000|2024-04-06 15:35:00|1751.69|1741.49|1752.29|1742.09|1753.19|1742.99|1751.69|1741.49|716
1712418000000|2024-04-06 15:40:00|1752.24|1742.04|1752.51|1742.31|1755.2|1745|1751.16|1740.96|695
1712418300000|2024-04-06 15:45:00|1752.48|1742.28|1753.14|1742.94|1754.38|1744.18|1752.44|1742.24|693
1712418600000|2024-04-06 15:50:00|1753.11|1742.91|1755.87|1745.67|1756.24|1746.04|1753.09|1742.89|683
1712418900000|2024-04-06 15:55:00|1755.9|1745.7|1757.3|1747.1|1757.7|1747.5|1755.09|1744.89|683
1712419200000|2024-04-06 16:00:00|1757.29|1747.09|1758.5|1748.3|1761.18|1750.98|1756.67|1746.47|841
1712419500000|2024-04-06 16:05:00|1758.49|1748.29|1759.94|1749.74|1760.62|1750.42|1758.01|1747.81|760
1712419800000|2024-04-06 16:10:00|1759.95|1749.75|1758.02|1747.82|1760.87|1750.67|1757.23|1747.03|771
1712420100000|2024-04-06 16:15:00|1758.04|1747.84|1759.93|1749.73|1760.22|1750.02|1757.52|1747.32|804
1712420400000|2024-04-06 16:20:00|1759.94|1749.74|1760.17|1749.97|1761.11|1750.91|1759.27|1749.07|774
1712420700000|2024-04-06 16:25:00|1760.15|1749.95|1759.33|1749.13|1760.54|1750.34|1758.25|1748.05|608
1712421000000|2024-04-06 16:30:00|1759.43|1749.23|1760|1749.8|1760.75|1750.55|1758.49|1748.29|753
1712421300000|2024-04-06 16:35:00|1759.99|1749.79|1757.92|1747.72|1760.57|1750.37|1757.8|1747.6|607
1712421600000|2024-04-06 16:40:00|1757.91|1747.71|1757.82|1747.62|1759.36|1749.16|1757.76|1747.56|582
1712421900000|2024-04-06 16:45:00|1757.83|1747.63|1758.83|1748.63|1759.32|1749.12|1757.33|1747.13|614
1712422200000|2024-04-06 16:50:00|1758.84|1748.64|1758.11|1747.91|1758.84|1748.64|1758.07|1747.87|512
1712422500000|2024-04-06 16:55:00|1758.12|1747.92|1759.29|1749.09|1759.63|1749.43|1757.5|1747.3|412
1712422800000|2024-04-06 17:00:00|1759.3|1749.1|1753.87|1743.67|1759.3|1749.1|1753.66|1743.46|575
1712423100000|2024-04-06 17:05:00|1753.83|1743.63|1753.9|1743.7|1754|1743.8|1753.17|1742.97|482
1712423400000|2024-04-06 17:10:00|1753.88|1743.68|1754.4|1744.2|1754.92|1744.72|1753.26|1743.06|469
1712423700000|2024-04-06 17:15:00|1754.39|1744.19|1755.73|1745.53|1755.78|1745.58|1754.12|1743.92|482
1712424000000|2024-04-06 17:20:00|1755.75|1745.55|1755.69|1745.49|1755.78|1745.58|1754.71|1744.51|499
1712424300000|2024-04-06 17:25:00|1755.68|1745.48|1755.55|1745.35|1756.34|1746.14|1755.51|1745.31|399
1712424600000|2024-04-06 17:30:00|1755.54|1745.34|1755.39|1745.19|1756.27|1746.07|1754.84|1744.64|592
1712424900000|2024-04-06 17:35:00|1755.43|1745.23|1753.28|1743.08|1755.44|1745.24|1752.72|1742.52|446
1712425200000|2024-04-06 17:40:00|1753.29|1743.09|1757.29|1747.09|1757.61|1747.41|1752.62|1742.42|547
1712425500000|2024-04-06 17:45:00|1757.36|1747.16|1754.7|1744.5|1760.08|1749.88|1751.54|1741.34|869
1712425800000|2024-04-06 17:50:00|1754.71|1744.51|1754.98|1744.78|1755.99|1745.79|1753|1742.8|830
1712426100000|2024-04-06 17:55:00|1754.99|1744.79|1751.26|1741.06|1755.35|1745.15|1751.01|1740.81|721
1712426400000|2024-04-06 18:00:00|1751.27|1741.07|1750.93|1740.73|1752.45|1742.25|1750.16|1739.96|594
1712426700000|2024-04-06 18:05:00|1750.85|1740.65|1749.21|1739.01|1750.88|1740.68|1748.19|1737.99|516
1712427000000|2024-04-06 18:10:00|1749.38|1739.18|1748.18|1737.98|1750.61|1740.41|1748.06|1737.86|460
1712427300000|2024-04-06 18:15:00|1748.19|1737.99|1747.24|1737.04|1748.74|1738.54|1746.12|1735.92|469
1712427600000|2024-04-06 18:20:00|1747.21|1737.01|1746.74|1736.54|1748.17|1737.97|1746.21|1736.01|415
1712427900000|2024-04-06 18:25:00|1746.75|1736.55|1748.7|1738.5|1748.78|1738.58|1746.72|1736.52|387
1712428200000|2024-04-06 18:30:00|1748.71|1738.51|1748.59|1738.39|1749.38|1739.18|1748.23|1738.03|406
1712428500000|2024-04-06 18:35:00|1748.6|1738.4|1747.48|1737.28|1749.18|1738.98|1747.17|1736.97|375
1712428800000|2024-04-06 18:40:00|1747.5|1737.3|1748.4|1738.2|1749.24|1739.04|1747.3|1737.1|300
1712429100000|2024-04-06 18:45:00|1748.63|1738.43|1749.24|1739.04|1749.31|1739.11|1747.83|1737.63|377
1712429400000|2024-04-06 18:50:00|1749.26|1739.06|1749.7|1739.5|1750.52|1740.32|1748.52|1738.32|368
1712429700000|2024-04-06 18:55:00|1749.69|1739.49|1750.67|1740.47|1750.67|1740.47|1749.58|1739.38|291
1712430000000|2024-04-06 19:00:00|1750.58|1740.38|1750.31|1740.11|1750.63|1740.43|1748.64|1738.44|495
1712430300000|2024-04-06 19:05:00|1750.4|1740.2|1752.34|1742.14|1753.61|1743.41|1750.36|1740.16|590
1712430600000|2024-04-06 19:10:00|1752.31|1742.11|1751.91|1741.71|1752.97|1742.77|1751.51|1741.31|470
1712430900000|2024-04-06 19:15:00|1751.88|1741.68|1750.77|1740.57|1751.88|1741.68|1748.73|1738.53|354
1712431200000|2024-04-06 19:20:00|1750.85|1740.65|1750.85|1740.65|1751.71|1741.51|1750.33|1740.13|337
1712431500000|2024-04-06 19:25:00|1750.83|1740.63|1750.92|1740.72|1751.95|1741.75|1750.07|1739.87|359
1712431800000|2024-04-06 19:30:00|1750.91|1740.71|1749.51|1739.31|1752.49|1742.29|1749.46|1739.26|543
1712432100000|2024-04-06 19:35:00|1749.48|1739.28|1747.33|1737.13|1749.59|1739.39|1746.09|1735.89|483
1712432400000|2024-04-06 19:40:00|1747.34|1737.14|1748.71|1738.51|1748.93|1738.73|1746.95|1736.75|462
1712432700000|2024-04-06 19:45:00|1748.72|1738.52|1747.43|1737.23|1749.77|1739.57|1747.14|1736.94|565
1712433000000|2024-04-06 19:50:00|1747.41|1737.21|1747.63|1737.43|1747.74|1737.54|1746.41|1736.21|444
1712433300000|2024-04-06 19:55:00|1747.62|1737.42|1747.35|1737.15|1747.95|1737.75|1746.86|1736.66|374
1712433600000|2024-04-06 20:00:00|1747.38|1737.18|1748.09|1737.89|1748.16|1737.96|1746.95|1736.75|534
1712433900000|2024-04-06 20:05:00|1748.11|1737.91|1748.58|1738.38|1748.6|1738.4|1747.35|1737.15|368
1712434200000|2024-04-06 20:10:00|1748.54|1738.34|1748.55|1738.35|1750.01|1739.81|1747.9|1737.7|434
1712434500000|2024-04-06 20:15:00|1748.54|1738.34|1749.36|1739.16|1749.61|1739.41|1748.15|1737.95|419
1712434800000|2024-04-06 20:20:00|1749.38|1739.18|1749.74|1739.54|1750.71|1740.51|1749.38|1739.18|391
1712435100000|2024-04-06 20:25:00|1749.73|1739.53|1750.16|1739.96|1750.48|1740.28|1749.47|1739.27|385
1712435400000|2024-04-06 20:30:00|1750.17|1739.97|1750.4|1740.2|1751.15|1740.95|1749.81|1739.61|333
1712435700000|2024-04-06 20:35:00|1750.37|1740.17|1751.27|1741.07|1751.29|1741.09|1748.51|1738.31|480
1712436000000|2024-04-06 20:40:00|1751.25|1741.05|1751.4|1741.2|1751.53|1741.33|1750.57|1740.37|425
1712436300000|2024-04-06 20:45:00|1751.39|1741.19|1752.62|1742.42|1752.64|1742.44|1750.6|1740.4|386
1712436600000|2024-04-06 20:50:00|1752.64|1742.44|1754.83|1744.63|1754.98|1744.78|1752.59|1742.39|365
1712436900000|2024-04-06 20:55:00|1754.82|1744.62|1755.15|1744.95|1755.27|1745.07|1754.45|1744.25|307
1712437200000|2024-04-06 21:00:00|1755.16|1744.96|1756.99|1746.79|1757.86|1747.66|1755.15|1744.95|502
1712437500000|2024-04-06 21:05:00|1757|1746.8|1757.82|1747.62|1757.86|1747.66|1756.03|1745.83|367
1712437800000|2024-04-06 21:10:00|1757.83|1747.63|1756.86|1746.66|1758.63|1748.43|1756.84|1746.64|441
1712438100000|2024-04-06 21:15:00|1756.85|1746.65|1756.53|1746.33|1756.94|1746.74|1756.05|1745.85|257
1712438400000|2024-04-06 21:20:00|1756.59|1746.39|1754.85|1744.65|1756.59|1746.39|1754.76|1744.56|180
1712438700000|2024-04-06 21:25:00|1754.84|1744.64|1754.92|1744.72|1755.16|1744.96|1754.42|1744.22|189
1712439000000|2024-04-06 21:30:00|1754.97|1744.77|1754.76|1744.56|1755|1744.8|1754.56|1744.36|92
1712439300000|2024-04-06 21:35:00|1754.77|1744.57|1754.9|1744.7|1755.25|1745.05|1754.76|1744.56|94
1712439600000|2024-04-06 21:40:00|1754.88|1744.68|1752.93|1742.73|1754.88|1744.68|1752.89|1742.69|261
1712439900000|2024-04-06 21:45:00|1752.92|1742.72|1752.83|1742.63|1752.96|1742.76|1752.64|1742.44|113
1712440200000|2024-04-06 21:50:00|1752.84|1742.64|1753.55|1743.35|1753.67|1743.47|1752.71|1742.51|121
1712440500000|2024-04-06 21:55:00|1753.56|1743.36|1753.09|1742.89|1753.71|1743.51|1753.07|1742.87|71
1712440800000|2024-04-06 22:00:00|1753.12|1742.92|1754.23|1744.03|1754.37|1744.17|1753.09|1742.89|136
1712441100000|2024-04-06 22:05:00|1754.25|1744.05|1756.84|1746.64|1756.95|1746.75|1753.76|1743.56|293
1712441400000|2024-04-06 22:10:00|1756.82|1746.62|1756.54|1746.34|1757.31|1747.11|1756.17|1745.97|201
1712441700000|2024-04-06 22:15:00|1756.58|1746.38|1755.61|1745.41|1756.82|1746.62|1755.24|1745.04|161
1712442000000|2024-04-06 22:20:00|1755.52|1745.32|1756.96|1746.76|1756.96|1746.76|1755.16|1744.96|172
1712442300000|2024-04-06 22:25:00|1756.95|1746.75|1759.84|1749.64|1759.91|1749.71|1756.95|1746.75|585
1712442600000|2024-04-06 22:30:00|1759.8|1749.6|1758.82|1748.62|1760.1|1749.9|1758.47|1748.27|524
1712442900000|2024-04-06 22:35:00|1758.75|1748.55|1760.55|1750.35|1760.55|1750.35|1758|1747.8|592
1712443200000|2024-04-06 22:40:00|1760.21|1750.01|1760.38|1750.18|1760.71|1750.51|1759.47|1749.27|449
1712443500000|2024-04-06 22:45:00|1760.4|1750.2|1759.26|1749.06|1760.58|1750.38|1758.76|1748.56|438
1712443800000|2024-04-06 22:50:00|1759.23|1749.03|1764.2|1754|1764.23|1754.03|1759.23|1749.03|588
1712444100000|2024-04-06 22:55:00|1764.04|1753.84|1765.74|1755.54|1765.9|1755.7|1762.43|1752.23|608
1712444400000|2024-04-06 23:00:00|1765.45|1755.25|1769.78|1759.58|1770.07|1759.87|1765.45|1755.25|484
1712444700000|2024-04-06 23:05:00|1769.77|1759.57|1771.06|1760.86|1772.72|1762.52|1769|1758.8|658
1712445000000|2024-04-06 23:10:00|1770.98|1760.78|1770.11|1759.91|1771.96|1761.76|1768.6|1758.4|812
1712445300000|2024-04-06 23:15:00|1770.15|1759.95|1770.41|1760.21|1770.77|1760.57|1767.27|1757.07|829
1712445600000|2024-04-06 23:20:00|1770.4|1760.2|1769.02|1758.82|1770.7|1760.5|1768.01|1757.81|845
1712445900000|2024-04-06 23:25:00|1769.03|1758.83|1768.65|1758.45|1769.98|1759.78|1767.97|1757.77|630
1712446200000|2024-04-06 23:30:00|1768.63|1758.43|1767.34|1757.14|1768.78|1758.58|1763.64|1753.44|811
1712446500000|2024-04-06 23:35:00|1767.35|1757.15|1767.95|1757.75|1769.63|1759.43|1766.56|1756.36|824
1712446800000|2024-04-06 23:40:00|1767.93|1757.73|1766.91|1756.71|1768|1757.8|1766.78|1756.58|658
1712447100000|2024-04-06 23:45:00|1766.92|1756.72|1764.05|1753.85|1767.16|1756.96|1761.94|1751.74|756
1712447400000|2024-04-06 23:50:00|1764.06|1753.86|1762.11|1751.91|1764.67|1754.47|1761.93|1751.73|695
1712447700000|2024-04-06 23:55:00|1762.09|1751.89|1761.57|1751.37|1762.26|1752.06|1760.44|1750.24|579
1712448000000|2024-04-07 00:00:00|1761.58|1751.38|1759.46|1749.26|1761.79|1751.59|1759.43|1749.23|587
1712448300000|2024-04-07 00:05:00|1759.26|1749.06|1757.71|1747.51|1760.42|1750.22|1757.6|1747.4|684
1712448600000|2024-04-07 00:10:00|1757.73|1747.53|1761.05|1750.85|1761.32|1751.12|1757.57|1747.37|702
1712448900000|2024-04-07 00:15:00|1761.04|1750.84|1760.39|1750.19|1761.04|1750.84|1757.8|1747.6|847
1712449200000|2024-04-07 00:20:00|1760.35|1750.15|1758.9|1748.7|1761.73|1751.53|1758.67|1748.47|717
1712449500000|2024-04-07 00:25:00|1758.7|1748.5|1756.39|1746.19|1758.7|1748.5|1755.64|1745.44|641
1712449800000|2024-04-07 00:30:00|1756.38|1746.18|1761.14|1750.94|1761.37|1751.17|1755.92|1745.72|607
1712450100000|2024-04-07 00:35:00|1761.13|1750.93|1762.3|1752.1|1762.66|1752.46|1760.73|1750.53|610
1712450400000|2024-04-07 00:40:00|1762.31|1752.11|1763.92|1753.72|1763.92|1753.72|1762.31|1752.11|335
1712450700000|2024-04-07 00:45:00|1763.91|1753.71|1763.86|1753.66|1764.22|1754.02|1762.9|1752.7|406
1712451000000|2024-04-07 00:50:00|1763.97|1753.77|1766.34|1756.14|1766.34|1756.14|1763.26|1753.06|401
1712451300000|2024-04-07 00:55:00|1766.36|1756.16|1764.96|1754.76|1766.52|1756.32|1764.58|1754.38|505
1712451600000|2024-04-07 01:00:00|1764.97|1754.77|1766.74|1756.54|1766.9|1756.7|1764.48|1754.28|582
1712451900000|2024-04-07 01:05:00|1766.78|1756.58|1767.73|1757.53|1768.57|1758.37|1766.76|1756.56|594
1712452200000|2024-04-07 01:10:00|1767.58|1757.38|1767.09|1756.89|1768.92|1758.72|1766.97|1756.77|447
1712452500000|2024-04-07 01:15:00|1767.13|1756.93|1769.15|1758.95|1769.22|1759.02|1767.09|1756.89|439
1712452800000|2024-04-07 01:20:00|1769.11|1758.91|1771.77|1761.57|1774.71|1764.51|1768.89|1758.69|554
1712453100000|2024-04-07 01:25:00|1771.75|1761.55|1775.41|1765.21|1775.57|1765.37|1770.96|1760.76|641
1712453400000|2024-04-07 01:30:00|1775.39|1765.19|1772.57|1762.37|1775.45|1765.25|1771.6|1761.4|809
1712453700000|2024-04-07 01:35:00|1772.52|1762.32|1774.12|1763.92|1776.31|1766.11|1772.18|1761.98|638
1712454000000|2024-04-07 01:40:00|1774.09|1763.89|1776.07|1765.87|1778.54|1768.34|1774.09|1763.89|663
1712454300000|2024-04-07 01:45:00|1776.06|1765.86|1775.77|1765.57|1776.16|1765.96|1773.24|1763.04|800
1712454600000|2024-04-07 01:50:00|1775.76|1765.56|1781.85|1771.65|1783.49|1773.29|1775.69|1765.49|770
1712454900000|2024-04-07 01:55:00|1781.72|1771.52|1779.18|1768.98|1781.72|1771.52|1778.88|1768.68|635
1712455200000|2024-04-07 02:00:00|1779.21|1769.01|1778.88|1768.68|1780.83|1770.63|1775.86|1765.66|831
1712455500000|2024-04-07 02:05:00|1778.85|1768.65|1783.1|1772.9|1783.14|1772.94|1777.34|1767.14|740
1712455800000|2024-04-07 02:10:00|1782.95|1772.75|1778|1767.8|1783.86|1773.66|1777.97|1767.77|756
1712456100000|2024-04-07 02:15:00|1777.99|1767.79|1775.1|1764.9|1778.08|1767.88|1774.69|1764.49|638
1712456400000|2024-04-07 02:20:00|1775.07|1764.87|1777.29|1767.09|1777.84|1767.64|1775.07|1764.87|669
1712456700000|2024-04-07 02:25:00|1777.28|1767.08|1778.54|1768.34|1779.08|1768.88|1777.15|1766.95|642
1712457000000|2024-04-07 02:30:00|1778.55|1768.35|1775.6|1765.4|1778.83|1768.63|1774.66|1764.46|709
1712457300000|2024-04-07 02:35:00|1775.62|1765.42|1777.96|1767.76|1778.69|1768.49|1774.91|1764.71|662
1712457600000|2024-04-07 02:40:00|1777.91|1767.71|1777.57|1767.37|1778.09|1767.89|1776.57|1766.37|517
1712457900000|2024-04-07 02:45:00|1777.58|1767.38|1779.78|1769.58|1780.38|1770.18|1777.37|1767.17|688
1712458200000|2024-04-07 02:50:00|1779.75|1769.55|1783.15|1772.95|1783.15|1772.95|1778.49|1768.29|655
1712458500000|2024-04-07 02:55:00|1783.17|1772.97|1782.18|1771.98|1785.39|1775.19|1781.18|1770.98|570
1712458800000|2024-04-07 03:00:00|1782.14|1771.94|1781.72|1771.52|1783.01|1772.81|1780.99|1770.79|657
1712459100000|2024-04-07 03:05:00|1781.86|1771.66|1782.44|1772.24|1783.06|1772.86|1781.22|1771.02|571
1712459400000|2024-04-07 03:10:00|1782.41|1772.21|1783.87|1773.67|1783.87|1773.67|1782.02|1771.82|492
1712459700000|2024-04-07 03:15:00|1784.14|1773.94|1784.48|1774.28|1785.58|1775.38|1783.68|1773.48|508
1712460000000|2024-04-07 03:20:00|1784.47|1774.27|1783.45|1773.25|1784.59|1774.39|1783.11|1772.91|522
1712460300000|2024-04-07 03:25:00|1783.44|1773.24|1783.57|1773.37|1783.7|1773.5|1782.55|1772.35|455
1712460600000|2024-04-07 03:30:00|1783.56|1773.36|1784.28|1774.08|1785.48|1775.28|1783.37|1773.17|400
1712460900000|2024-04-07 03:35:00|1784.29|1774.09|1783.48|1773.28|1784.33|1774.13|1782.09|1771.89|527
1712461200000|2024-04-07 03:40:00|1783.49|1773.29|1783.09|1772.89|1784.44|1774.24|1782.24|1772.04|415
1712461500000|2024-04-07 03:45:00|1783.1|1772.9|1783.9|1773.7|1785.51|1775.31|1783.04|1772.84|533
1712461800000|2024-04-07 03:50:00|1783.91|1773.71|1782.66|1772.46|1784.24|1774.04|1782.58|1772.38|461
1712462100000|2024-04-07 03:55:00|1782.64|1772.44|1783|1772.8|1783.56|1773.36|1782.56|1772.36|392
1712462400000|2024-04-07 04:00:00|1782.98|1772.78|1784.86|1774.66|1785.07|1774.87|1782.98|1772.78|571
1712462700000|2024-04-07 04:05:00|1784.82|1774.62|1784.24|1774.04|1785.53|1775.33|1784.24|1774.04|457
1712463000000|2024-04-07 04:10:00|1784.25|1774.05|1780.58|1770.38|1784.26|1774.06|1780.29|1770.09|324
1712463300000|2024-04-07 04:15:00|1780.57|1770.37|1779.13|1768.93|1781.98|1771.78|1777.38|1767.18|467
1712463600000|2024-04-07 04:20:00|1779.16|1768.96|1777.55|1767.35|1779.24|1769.04|1776.41|1766.21|452
1712463900000|2024-04-07 04:25:00|1777.56|1767.36|1779.22|1769.02|1779.37|1769.17|1777.46|1767.26|350
1712464200000|2024-04-07 04:30:00|1779.24|1769.04|1773.62|1763.42|1779.61|1769.41|1773.55|1763.35|541
1712464500000|2024-04-07 04:35:00|1773.6|1763.4|1773.43|1763.23|1773.72|1763.52|1772.82|1762.62|407
1712464800000|2024-04-07 04:40:00|1773.41|1763.21|1774.33|1764.13|1774.35|1764.15|1772.48|1762.28|364
1712465100000|2024-04-07 04:45:00|1774.3|1764.1|1777.84|1767.64|1777.87|1767.67|1774.3|1764.1|435
1712465400000|2024-04-07 04:50:00|1777.86|1767.66|1777.42|1767.22|1778.25|1768.05|1777.03|1766.83|241
1712465700000|2024-04-07 04:55:00|1777.38|1767.18|1776.4|1766.2|1777.7|1767.5|1776.34|1766.14|250
1712466000000|2024-04-07 05:00:00|1776.41|1766.21|1775.71|1765.51|1776.95|1766.75|1775.36|1765.16|323
1712466300000|2024-04-07 05:05:00|1775.72|1765.52|1780.69|1770.49|1780.77|1770.57|1775.53|1765.33|403
1712466600000|2024-04-07 05:10:00|1780.7|1770.5|1779.12|1768.92|1780.77|1770.57|1778.7|1768.5|418
1712466900000|2024-04-07 05:15:00|1779.13|1768.93|1778.1|1767.9|1779.47|1769.27|1776.22|1766.02|492
1712467200000|2024-04-07 05:20:00|1778.15|1767.95|1777.5|1767.3|1778.44|1768.24|1776.98|1766.78|432
1712467500000|2024-04-07 05:25:00|1777.52|1767.32|1777.4|1767.2|1778.48|1768.28|1777.04|1766.84|313
1712467800000|2024-04-07 05:30:00|1777.39|1767.19|1777.88|1767.68|1778.69|1768.49|1777.15|1766.95|413
1712468100000|2024-04-07 05:35:00|1777.86|1767.66|1778.34|1768.14|1778.83|1768.63|1777.39|1767.19|430
1712468400000|2024-04-07 05:40:00|1778.35|1768.15|1778.95|1768.75|1778.95|1768.75|1777.84|1767.64|347
1712468700000|2024-04-07 05:45:00|1778.93|1768.73|1781.12|1770.92|1781.21|1771.01|1778.38|1768.18|432
1712469000000|2024-04-07 05:50:00|1781|1770.8|1780.81|1770.61|1781.4|1771.2|1779.46|1769.26|405
1712469300000|2024-04-07 05:55:00|1780.82|1770.62|1780.76|1770.56|1780.86|1770.66|1780.25|1770.05|335
1712469600000|2024-04-07 06:00:00|1780.8|1770.6|1778.45|1768.25|1781.45|1771.25|1777.24|1767.04|460
1712469900000|2024-04-07 06:05:00|1778.47|1768.27|1776.04|1765.84|1778.63|1768.43|1775.69|1765.49|432
1712470200000|2024-04-07 06:10:00|1776.02|1765.82|1776.15|1765.95|1777.01|1766.81|1775.95|1765.75|360
1712470500000|2024-04-07 06:15:00|1776.17|1765.97|1770.98|1760.78|1776.38|1766.18|1770.92|1760.72|380
1712470800000|2024-04-07 06:20:00|1770.94|1760.74|1772.64|1762.44|1773.88|1763.68|1768.4|1758.2|545
1712471100000|2024-04-07 06:25:00|1772.63|1762.43|1771.93|1761.73|1773.49|1763.29|1771.77|1761.57|430
1712471400000|2024-04-07 06:30:00|1771.84|1761.64|1772.52|1762.32|1773.6|1763.4|1770.34|1760.14|564
1712471700000|2024-04-07 06:35:00|1772.51|1762.31|1773.25|1763.05|1773.66|1763.46|1771.21|1761.01|421
1712472000000|2024-04-07 06:40:00|1773.22|1763.02|1773.33|1763.13|1773.51|1763.31|1772.68|1762.48|399
1712472300000|2024-04-07 06:45:00|1773.32|1763.12|1772.42|1762.22|1774.08|1763.88|1772.26|1762.06|436
1712472600000|2024-04-07 06:50:00|1772.43|1762.23|1766.04|1755.84|1772.55|1762.35|1765.51|1755.31|601
1712472900000|2024-04-07 06:55:00|1766.08|1755.88|1764.51|1754.31|1767.15|1756.95|1764.36|1754.16|478
1712473200000|2024-04-07 07:00:00|1764.5|1754.3|1765.98|1755.78|1766.16|1755.96|1763|1752.8|508
1712473500000|2024-04-07 07:05:00|1765.95|1755.75|1768.26|1758.06|1768.51|1758.31|1765.86|1755.66|507
1712473800000|2024-04-07 07:10:00|1768.22|1758.02|1767.67|1757.47|1768.38|1758.18|1766.71|1756.51|455
1712474100000|2024-04-07 07:15:00|1767.65|1757.45|1767.05|1756.85|1768.22|1758.02|1766.63|1756.43|453
1712474400000|2024-04-07 07:20:00|1767.04|1756.84|1769.56|1759.36|1769.91|1759.71|1767.02|1756.82|413
1712474700000|2024-04-07 07:25:00|1769.59|1759.39|1769.91|1759.71|1769.92|1759.72|1768.54|1758.34|388
1712475000000|2024-04-07 07:30:00|1769.9|1759.7|1769.44|1759.24|1769.92|1759.72|1768.15|1757.95|455
1712475300000|2024-04-07 07:35:00|1769.45|1759.25|1769.42|1759.22|1769.97|1759.77|1769.34|1759.14|499
1712475600000|2024-04-07 07:40:00|1769.37|1759.17|1769.06|1758.86|1769.62|1759.42|1768.56|1758.36|420
1712475900000|2024-04-07 07:45:00|1769.07|1758.87|1769.51|1759.31|1769.51|1759.31|1768.53|1758.33|381
1712476200000|2024-04-07 07:50:00|1769.47|1759.27|1766.27|1756.07|1769.54|1759.34|1764.65|1754.45|461
1712476500000|2024-04-07 07:55:00|1766.31|1756.11|1765.95|1755.75|1766.36|1756.16|1765.62|1755.42|312
1712476800000|2024-04-07 08:00:00|1765.85|1755.65|1767.49|1757.29|1767.61|1757.41|1765.37|1755.17|375
1712477100000|2024-04-07 08:05:00|1767.48|1757.28|1768.65|1758.45|1768.65|1758.45|1767.48|1757.28|395
1712477400000|2024-04-07 08:10:00|1768.59|1758.39|1769.26|1759.06|1769.56|1759.36|1768.34|1758.14|397
1712477700000|2024-04-07 08:15:00|1769.27|1759.07|1767.62|1757.42|1769.45|1759.25|1767.35|1757.15|391
1712478000000|2024-04-07 08:20:00|1767.59|1757.39|1766.47|1756.27|1767.89|1757.69|1765.22|1755.02|475
1712478300000|2024-04-07 08:25:00|1766.45|1756.25|1768.43|1758.23|1768.83|1758.63|1766.45|1756.25|488
1712478600000|2024-04-07 08:30:00|1768.39|1758.19|1768.82|1758.62|1769.33|1759.13|1768.39|1758.19|330
1712478900000|2024-04-07 08:35:00|1768.75|1758.55|1769.75|1759.55|1769.82|1759.62|1768.4|1758.2|317
1712479200000|2024-04-07 08:40:00|1769.7|1759.5|1771.28|1761.08|1771.66|1761.46|1769.69|1759.49|308
1712479500000|2024-04-07 08:45:00|1771.29|1761.09|1774.34|1764.14|1774.85|1764.65|1771.29|1761.09|333
1712479800000|2024-04-07 08:50:00|1774.39|1764.19|1774.89|1764.69|1774.98|1764.78|1774.34|1764.14|295
1712480100000|2024-04-07 08:55:00|1774.88|1764.68|1774.61|1764.41|1774.88|1764.68|1773.31|1763.11|481
1712480400000|2024-04-07 09:00:00|1774.62|1764.42|1773.99|1763.79|1774.62|1764.42|1772.98|1762.78|383
1712480700000|2024-04-07 09:05:00|1774.01|1763.81|1773.84|1763.64|1775.11|1764.91|1772.63|1762.43|502
1712481000000|2024-04-07 09:10:00|1773.82|1763.62|1775.33|1765.13|1775.57|1765.37|1773.76|1763.56|280
1712481300000|2024-04-07 09:15:00|1775.31|1765.11|1774.55|1764.35|1775.4|1765.2|1774|1763.8|354
1712481600000|2024-04-07 09:20:00|1774.69|1764.49|1772.14|1761.94|1775.43|1765.23|1772.08|1761.88|335
1712481900000|2024-04-07 09:25:00|1772.12|1761.92|1771.45|1761.25|1772.41|1762.21|1771.32|1761.12|403
1712482200000|2024-04-07 09:30:00|1771.44|1761.24|1769.15|1758.95|1771.89|1761.69|1768.64|1758.44|407
1712482500000|2024-04-07 09:35:00|1769.16|1758.96|1766.54|1756.34|1769.17|1758.97|1765.57|1755.37|598
1712482800000|2024-04-07 09:40:00|1766.57|1756.37|1769.07|1758.87|1769.15|1758.95|1766.29|1756.09|445
1712483100000|2024-04-07 09:45:00|1769.11|1758.91|1768.77|1758.57|1769.11|1758.91|1768.27|1758.07|383
1712483400000|2024-04-07 09:50:00|1768.67|1758.47|1768.24|1758.04|1771.21|1761.01|1768.04|1757.84|471
1712483700000|2024-04-07 09:55:00|1768.23|1758.03|1768.63|1758.43|1768.88|1758.68|1767.79|1757.59|352
1712484000000|2024-04-07 10:00:00|1768.68|1758.48|1767.2|1757|1768.93|1758.73|1766.65|1756.45|471
1712484300000|2024-04-07 10:05:00|1767.21|1757.01|1770.86|1760.66|1771.09|1760.89|1767.12|1756.92|508
1712484600000|2024-04-07 10:10:00|1770.85|1760.65|1771.23|1761.03|1772.11|1761.91|1770.35|1760.15|398
1712484900000|2024-04-07 10:15:00|1771.2|1761|1772.24|1762.04|1772.3|1762.1|1771.11|1760.91|372
1712485200000|2024-04-07 10:20:00|1772.22|1762.02|1772.27|1762.07|1772.75|1762.55|1771.93|1761.73|490
1712485500000|2024-04-07 10:25:00|1772.32|1762.12|1774.74|1764.54|1775.15|1764.95|1772.3|1762.1|467
1712485800000|2024-04-07 10:30:00|1774.72|1764.52|1773.59|1763.39|1774.75|1764.55|1773.21|1763.01|474
1712486100000|2024-04-07 10:35:00|1773.58|1763.38|1775.66|1765.46|1775.66|1765.46|1773.58|1763.38|458
1712486400000|2024-04-07 10:40:00|1775.68|1765.48|1778.8|1768.6|1778.82|1768.62|1775.66|1765.46|381
1712486700000|2024-04-07 10:45:00|1778.75|1768.55|1779.39|1769.19|1779.41|1769.21|1777.67|1767.47|439
1712487000000|2024-04-07 10:50:00|1779.41|1769.21|1778.67|1768.47|1779.58|1769.38|1778.47|1768.27|390
1712487300000|2024-04-07 10:55:00|1778.65|1768.45|1780.17|1769.97|1780.19|1769.99|1778.56|1768.36|446
1712487600000|2024-04-07 11:00:00|1780.19|1769.99|1779.36|1769.16|1781.27|1771.07|1779.29|1769.09|512
1712487900000|2024-04-07 11:05:00|1779.38|1769.18|1777.81|1767.61|1779.38|1769.18|1776.76|1766.56|677
1712488200000|2024-04-07 11:10:00|1777.79|1767.59|1779.35|1769.15|1779.39|1769.19|1777.09|1766.89|491
1712488500000|2024-04-07 11:15:00|1779.32|1769.12|1778.29|1768.09|1779.47|1769.27|1777.35|1767.15|548
1712488800000|2024-04-07 11:20:00|1778.26|1768.06|1780.87|1770.67|1781.51|1771.31|1778.26|1768.06|651
1712489100000|2024-04-07 11:25:00|1780.88|1770.68|1780.03|1769.83|1781.68|1771.48|1780.01|1769.81|529
1712489400000|2024-04-07 11:30:00|1780.05|1769.85|1778.65|1768.45|1780.52|1770.32|1777.76|1767.56|540
1712489700000|2024-04-07 11:35:00|1778.61|1768.41|1778.79|1768.59|1779.92|1769.72|1777.16|1766.96|527
1712490000000|2024-04-07 11:40:00|1778.83|1768.63|1779.79|1769.59|1780|1769.8|1778.7|1768.5|423
1712490300000|2024-04-07 11:45:00|1779.72|1769.52|1779.09|1768.89|1780.14|1769.94|1778.03|1767.83|539
1712490600000|2024-04-07 11:50:00|1779.08|1768.88|1779.41|1769.21|1779.45|1769.25|1778.49|1768.29|306
1712490900000|2024-04-07 11:55:00|1779.42|1769.22|1779.69|1769.49|1780.03|1769.83|1778.88|1768.68|340
1712491200000|2024-04-07 12:00:00|1779.71|1769.51|1779.39|1769.19|1781.47|1771.27|1778.91|1768.71|576
1712491500000|2024-04-07 12:05:00|1779.44|1769.24|1778.74|1768.54|1779.54|1769.34|1778.14|1767.94|378
1712491800000|2024-04-07 12:10:00|1778.76|1768.56|1776.31|1766.11|1778.76|1768.56|1776.29|1766.09|433
1712492100000|2024-04-07 12:15:00|1776.36|1766.16|1775.98|1765.78|1776.96|1766.76|1775.75|1765.55|392
1712492400000|2024-04-07 12:20:00|1776|1765.8|1776.1|1765.9|1776.57|1766.37|1774.92|1764.72|515
1712492700000|2024-04-07 12:25:00|1776.11|1765.91|1776.68|1766.48|1777.16|1766.96|1776.05|1765.85|371
1712493000000|2024-04-07 12:30:00|1776.69|1766.49|1777.08|1766.88|1777.13|1766.93|1776.41|1766.21|404
1712493300000|2024-04-07 12:35:00|1777.07|1766.87|1778.47|1768.27|1778.61|1768.41|1776.48|1766.28|480
1712493600000|2024-04-07 12:40:00|1778.46|1768.26|1781.73|1771.53|1781.79|1771.59|1778.46|1768.26|571
1712493900000|2024-04-07 12:45:00|1781.75|1771.55|1780.82|1770.62|1783.75|1773.55|1780.13|1769.93|749
1712494200000|2024-04-07 12:50:00|1780.84|1770.64|1786.88|1776.68|1787.39|1777.19|1780.59|1770.39|566
1712494500000|2024-04-07 12:55:00|1786.86|1776.66|1785.46|1775.26|1787.37|1777.17|1784.88|1774.68|517
1712494800000|2024-04-07 13:00:00|1785.38|1775.18|1784.13|1773.93|1786.23|1776.03|1783.47|1773.27|604
1712495100000|2024-04-07 13:05:00|1784.14|1773.94|1786.39|1776.19|1786.65|1776.45|1784.13|1773.93|422
1712495400000|2024-04-07 13:10:00|1786.4|1776.2|1787.38|1777.18|1787.76|1777.56|1786.3|1776.1|471
1712495700000|2024-04-07 13:15:00|1787.39|1777.19|1784.58|1774.38|1787.75|1777.55|1784.54|1774.34|515
1712496000000|2024-04-07 13:20:00|1784.6|1774.4|1785.05|1774.85|1786.06|1775.86|1782.61|1772.41|586
1712496300000|2024-04-07 13:25:00|1785.03|1774.83|1783.37|1773.17|1785.03|1774.83|1783.09|1772.89|491
1712496600000|2024-04-07 13:30:00|1783.43|1773.23|1779.23|1769.03|1783.69|1773.49|1779.21|1769.01|612
1712496900000|2024-04-07 13:35:00|1779.31|1769.11|1784.14|1773.94|1788.9|1778.7|1778.78|1768.58|760
1712497200000|2024-04-07 13:40:00|1784.1|1773.9|1781.11|1770.91|1784.53|1774.33|1779.66|1769.46|757
1712497500000|2024-04-07 13:45:00|1781.05|1770.85|1779.95|1769.75|1782.16|1771.96|1779.83|1769.63|659
1712497800000|2024-04-07 13:50:00|1779.89|1769.69|1782.7|1772.5|1782.97|1772.77|1779.88|1769.68|611
1712498100000|2024-04-07 13:55:00|1782.69|1772.49|1781.53|1771.33|1783.99|1773.79|1781.01|1770.81|515
1712498400000|2024-04-07 14:00:00|1781.5|1771.3|1779.68|1769.48|1782.47|1772.27|1778.94|1768.74|751
1712498700000|2024-04-07 14:05:00|1779.69|1769.49|1781.1|1770.9|1781.96|1771.76|1779.01|1768.81|575
1712499000000|2024-04-07 14:10:00|1781.08|1770.88|1778.39|1768.19|1781.13|1770.93|1778.2|1768|463
1712499300000|2024-04-07 14:15:00|1778.4|1768.2|1778.7|1768.5|1779.75|1769.55|1776.83|1766.63|738
1712499600000|2024-04-07 14:20:00|1778.69|1768.49|1779.52|1769.32|1781.29|1771.09|1778.66|1768.46|498
1712499900000|2024-04-07 14:25:00|1779.54|1769.34|1778.4|1768.2|1779.58|1769.38|1777.14|1766.94|534
1712500200000|2024-04-07 14:30:00|1778.34|1768.14|1777.31|1767.11|1778.34|1768.14|1775.88|1765.68|699
1712500500000|2024-04-07 14:35:00|1777.34|1767.14|1780.66|1770.46|1781.74|1771.54|1776.13|1765.93|797
1712500800000|2024-04-07 14:40:00|1780.61|1770.41|1782.29|1772.09|1782.77|1772.57|1779.92|1769.72|667
1712501100000|2024-04-07 14:45:00|1782.26|1772.06|1779.68|1769.48|1782.32|1772.12|1779.31|1769.11|587
1712501400000|2024-04-07 14:50:00|1779.69|1769.49|1784.77|1774.57|1785.63|1775.43|1779.64|1769.44|677
1712501700000|2024-04-07 14:55:00|1784.8|1774.6|1785.06|1774.86|1786.19|1775.99|1784.26|1774.06|672
1712502000000|2024-04-07 15:00:00|1785.05|1774.85|1784.18|1773.98|1786.32|1776.12|1783.27|1773.07|710
1712502300000|2024-04-07 15:05:00|1784.43|1774.23|1786.83|1776.63|1788.19|1777.99|1783.98|1773.78|114
1712502600000|2024-04-07 15:10:00|1786.88|1776.68|1787.6|1777.4|1788.05|1777.85|1785.56|1775.36|422
1712502900000|2024-04-07 15:15:00|1787.59|1777.39|1788.23|1778.03|1788.23|1778.03|1785.84|1775.64|493
1712503200000|2024-04-07 15:20:00|1788.22|1778.02|1788.52|1778.32|1789.02|1778.82|1787.69|1777.49|386
1712503500000|2024-04-07 15:25:00|1788.5|1778.3|1786.65|1776.45|1788.83|1778.63|1786.32|1776.12|422
1712503800000|2024-04-07 15:30:00|1786.66|1776.46|1781.86|1771.66|1786.7|1776.5|1781.21|1771.01|759
1712504100000|2024-04-07 15:35:00|1781.9|1771.7|1775.78|1765.58|1781.93|1771.73|1772.59|1762.39|953
1712504400000|2024-04-07 15:40:00|1775.82|1765.62|1777.83|1767.63|1778.33|1768.13|1774.69|1764.49|817
1712504700000|2024-04-07 15:45:00|1777.86|1767.66|1773.02|1762.82|1778.23|1768.03|1772.51|1762.31|813
1712505000000|2024-04-07 15:50:00|1773.08|1762.88|1776.9|1766.7|1777.07|1766.87|1772.95|1762.75|780
1712505300000|2024-04-07 15:55:00|1776.85|1766.65|1772.8|1762.6|1777.04|1766.84|1772.22|1762.02|667
1712505600000|2024-04-07 16:00:00|1772.84|1762.64|1773.91|1763.71|1774.95|1764.75|1770.88|1760.68|710
1712505900000|2024-04-07 16:05:00|1773.92|1763.72|1777.1|1766.9|1778.91|1768.71|1773.14|1762.94|732
1712506200000|2024-04-07 16:10:00|1777.11|1766.91|1777.71|1767.51|1780.54|1770.34|1776.92|1766.72|921
1712506500000|2024-04-07 16:15:00|1777.66|1767.46|1784.55|1774.35|1784.66|1774.46|1774.88|1764.68|989
1712506800000|2024-04-07 16:20:00|1784.6|1774.4|1781.91|1771.71|1785.44|1775.24|1780.95|1770.75|946
1712507100000|2024-04-07 16:25:00|1781.88|1771.68|1780.71|1770.51|1781.92|1771.72|1779.19|1768.99|765
1712507400000|2024-04-07 16:30:00|1780.74|1770.54|1781.6|1771.4|1784.23|1774.03|1779.74|1769.54|910
1712507700000|2024-04-07 16:35:00|1781.59|1771.39|1780.61|1770.41|1783.44|1773.24|1779.37|1769.17|895
1712508000000|2024-04-07 16:40:00|1780.65|1770.45|1778.58|1768.38|1782.48|1772.28|1777.75|1767.55|837
1712508300000|2024-04-07 16:45:00|1778.57|1768.37|1776.82|1766.62|1779.47|1769.27|1776.81|1766.61|816
1712508600000|2024-04-07 16:50:00|1776.81|1766.61|1777.48|1767.28|1777.94|1767.74|1776.13|1765.93|689
1712508900000|2024-04-07 16:55:00|1777.49|1767.29|1774.72|1764.52|1777.71|1767.51|1772.04|1761.84|725
1712509200000|2024-04-07 17:00:00|1774.71|1764.51|1772.54|1762.34|1775.38|1765.18|1771.68|1761.48|737
1712509500000|2024-04-07 17:05:00|1772.52|1762.32|1768.41|1758.21|1773.1|1762.9|1767.44|1757.24|779
1712509800000|2024-04-07 17:10:00|1768.44|1758.24|1772.7|1762.5|1772.82|1762.62|1767.5|1757.3|683
1712510100000|2024-04-07 17:15:00|1772.68|1762.48|1775.16|1764.96|1776.56|1766.36|1771.21|1761.01|838
1712510400000|2024-04-07 17:20:00|1775.14|1764.94|1777.43|1767.23|1778.02|1767.82|1774.79|1764.59|741
1712510700000|2024-04-07 17:25:00|1777.45|1767.25|1778.58|1768.38|1778.71|1768.51|1776.23|1766.03|540
1712511000000|2024-04-07 17:30:00|1778.61|1768.41|1777.79|1767.59|1778.84|1768.64|1775.38|1765.18|749
1712511300000|2024-04-07 17:35:00|1777.8|1767.6|1776.23|1766.03|1779.66|1769.46|1776|1765.8|611
1712511600000|2024-04-07 17:40:00|1776.25|1766.05|1774.41|1764.21|1776.25|1766.05|1772.79|1762.59|832
1712511900000|2024-04-07 17:45:00|1774.38|1764.18|1776.35|1766.15|1777.66|1767.46|1773.82|1763.62|779
1712512200000|2024-04-07 17:50:00|1776.37|1766.17|1777.07|1766.87|1777.57|1767.37|1774.86|1764.66|723
1712512500000|2024-04-07 17:55:00|1777|1766.8|1779.51|1769.31|1779.95|1769.75|1775.71|1765.51|581
1712512800000|2024-04-07 18:00:00|1779.5|1769.3|1773.78|1763.58|1779.63|1769.43|1772.13|1761.93|860
1712513100000|2024-04-07 18:05:00|1773.82|1763.62|1774.04|1763.84|1774.98|1764.78|1768.34|1758.14|829
1712513400000|2024-04-07 18:10:00|1774.1|1763.9|1775.08|1764.88|1776.06|1765.86|1773.2|1763|636
1712513700000|2024-04-07 18:15:00|1775.11|1764.91|1778.06|1767.86|1778.09|1767.89|1774.96|1764.76|665
1712514000000|2024-04-07 18:20:00|1778.09|1767.89|1782.06|1771.86|1782.33|1772.13|1777.99|1767.79|474
1712514300000|2024-04-07 18:25:00|1782|1771.8|1781.94|1771.74|1782.15|1771.95|1779.03|1768.83|630
1712514600000|2024-04-07 18:30:00|1781.89|1771.69|1777.66|1767.46|1781.89|1771.69|1777.28|1767.08|824
1712514900000|2024-04-07 18:35:00|1777.69|1767.49|1777.4|1767.2|1780.51|1770.31|1776.22|1766.02|829
1712515200000|2024-04-07 18:40:00|1777.37|1767.17|1783.37|1773.17|1783.44|1773.24|1776.47|1766.27|797
1712515500000|2024-04-07 18:45:00|1783.38|1773.18|1787.34|1777.14|1787.34|1777.14|1782.87|1772.67|470
1712515800000|2024-04-07 18:50:00|1787.32|1777.12|1797.38|1787.18|1802.14|1791.94|1786.9|1776.7|733
1712516100000|2024-04-07 18:55:00|1797.45|1787.25|1789.97|1779.77|1798.16|1787.96|1789.88|1779.68|673
1712516400000|2024-04-07 19:00:00|1790.03|1779.83|1785.51|1775.31|1791.35|1781.15|1784.49|1774.29|687
1712516700000|2024-04-07 19:05:00|1785.52|1775.32|1776.8|1766.6|1786.45|1776.25|1776.8|1766.6|582
1712517000000|2024-04-07 19:10:00|1776.79|1766.59|1775.82|1765.62|1777.2|1767|1773.07|1762.87|599
1712517300000|2024-04-07 19:15:00|1775.79|1765.59|1772.08|1761.88|1775.81|1765.61|1770.33|1760.13|824
1712517600000|2024-04-07 19:20:00|1772.06|1761.86|1777.11|1766.91|1777.22|1767.02|1771.16|1760.96|806
1712517900000|2024-04-07 19:25:00|1777.17|1766.97|1775.89|1765.69|1778.28|1768.08|1775.45|1765.25|674
1712518200000|2024-04-07 19:30:00|1775.94|1765.74|1776.25|1757.05|1778.74|1765.83|1773.21|1757.05|763
1712518500000|2024-04-07 19:35:00|1776.26|1757.06|1775.09|1755.89|1777.94|1758.74|1775.04|1755.84|827
1712518800000|2024-04-07 19:40:00|1775.07|1755.87|1775.04|1755.84|1776.46|1757.26|1774.96|1755.76|722
1712519100000|2024-04-07 19:45:00|1775.07|1755.87|1773.36|1754.16|1776.06|1756.86|1773.13|1753.93|416
1712519400000|2024-04-07 19:50:00|1773.38|1754.18|1767.17|1747.97|1773.44|1754.24|1765.47|1746.27|653
1712519700000|2024-04-07 19:55:00|1767.18|1747.98|1771.23|1752.03|1772|1752.8|1767.18|1747.98|761
1712520000000|2024-04-07 20:00:00|1771.27|1752.07|1775.62|1756.42|1776.45|1757.25|1769.7|1750.5|829
1712520300000|2024-04-07 20:05:00|1775.8|1756.6|1775.41|1756.21|1776.78|1757.58|1773.36|1754.16|664
1712520600000|2024-04-07 20:10:00|1775.43|1756.23|1777.41|1758.21|1777.41|1758.21|1774.36|1755.16|568
1712520900000|2024-04-07 20:15:00|1777.4|1758.2|1778.07|1758.87|1779.26|1760.06|1776.14|1756.94|721
1712521200000|2024-04-07 20:20:00|1778.04|1758.84|1776.25|1757.05|1778.17|1758.97|1776.09|1756.89|548
1712521500000|2024-04-07 20:25:00|1776.22|1757.02|1778.29|1759.09|1778.38|1759.18|1775.88|1756.68|415
1712521800000|2024-04-07 20:30:00|1778.31|1759.11|1778.59|1759.39|1779.59|1760.39|1777.19|1757.99|575
1712522100000|2024-04-07 20:35:00|1778.52|1759.32|1778.16|1758.96|1778.71|1759.51|1777.2|1758|614
1712522400000|2024-04-07 20:40:00|1778.2|1759|1778.84|1759.64|1779.04|1759.84|1777.6|1758.4|627
1712522700000|2024-04-07 20:45:00|1778.86|1759.66|1775.12|1764.92|1780.8|1765.9|1774.98|1759.35|632
1712523000000|2024-04-07 20:50:00|1775.08|1764.88|1775.3|1765.1|1777.33|1767.13|1774.66|1764.46|468
1712523300000|2024-04-07 20:55:00|1775.23|1765.03|1775.33|1765.13|1775.51|1765.31|1774.71|1764.51|419
1712523600000|2024-04-07 21:00:00|1775.31|1765.11|1775.68|1765.48|1776.96|1766.76|1774.55|1764.35|622
1712523900000|2024-04-07 21:05:00|1775.63|1765.43|1775.85|1765.65|1776.17|1765.97|1774.73|1764.53|356
1712524200000|2024-04-07 21:10:00|1775.86|1765.66|1774.83|1764.63|1776.54|1766.34|1774.7|1764.5|327
1712524500000|2024-04-07 21:15:00|1774.8|1764.6|1777.25|1767.05|1777.31|1767.11|1774.74|1764.54|355
1712524800000|2024-04-07 21:20:00|1777.31|1767.11|1774.84|1764.64|1777.35|1767.15|1774.25|1764.05|384
1712525100000|2024-04-07 21:25:00|1774.82|1764.62|1775.88|1765.68|1776.15|1765.95|1774.74|1764.54|576
1712525400000|2024-04-07 21:30:00|1776|1765.8|1776.85|1766.65|1777.31|1767.11|1775.78|1765.58|337
1712525700000|2024-04-07 21:35:00|1776.84|1766.64|1776.01|1765.81|1777.13|1766.93|1775.82|1765.62|453
1712526000000|2024-04-07 21:40:00|1775.99|1765.79|1777.69|1767.49|1777.73|1767.53|1775.71|1765.51|392
1712526300000|2024-04-07 21:45:00|1777.68|1767.48|1777.85|1767.65|1778.38|1768.18|1777.38|1767.18|173
1712526600000|2024-04-07 21:50:00|1777.73|1767.53|1777.93|1767.73|1778.38|1768.18|1777.41|1767.21|159
1712526900000|2024-04-07 21:55:00|1778|1767.8|1775.55|1765.35|1778|1767.8|1775.21|1765.01|368
1712527200000|2024-04-07 22:00:00|1775.54|1765.34|1774.94|1764.74|1776.95|1766.75|1774.55|1764.35|642
1712527500000|2024-04-07 22:05:00|1775.08|1764.88|1777.93|1767.73|1778.45|1768.25|1774.48|1764.28|687
1712527800000|2024-04-07 22:10:00|1777.95|1767.75|1779.1|1768.9|1780.49|1770.29|1777.88|1767.68|609
1712528100000|2024-04-07 22:15:00|1779.12|1768.92|1780.53|1770.33|1780.56|1770.36|1778.03|1767.83|602
1712528400000|2024-04-07 22:20:00|1780.48|1770.28|1780.39|1770.19|1780.64|1770.44|1778.64|1768.44|444
1712528700000|2024-04-07 22:25:00|1780.35|1770.15|1780.75|1770.55|1781.36|1771.16|1779.5|1769.3|500
1712529000000|2024-04-07 22:30:00|1780.74|1770.54|1779.42|1769.22|1780.94|1770.74|1778.38|1768.18|568
1712529300000|2024-04-07 22:35:00|1779.45|1769.25|1781.17|1770.97|1781.65|1771.45|1779.41|1769.21|491
1712529600000|2024-04-07 22:40:00|1781.18|1770.98|1782.47|1772.27|1782.51|1772.31|1780.56|1770.36|395
1712529900000|2024-04-07 22:45:00|1782.51|1772.31|1783.09|1772.89|1783.34|1773.14|1782.17|1771.97|431
1712530200000|2024-04-07 22:50:00|1783.12|1772.92|1783.36|1773.16|1783.63|1773.43|1783.11|1772.91|523
1712530500000|2024-04-07 22:55:00|1783.55|1773.35|1784.44|1774.24|1784.49|1774.29|1783.09|1772.89|574
1712530800000|2024-04-07 23:00:00|1784.41|1774.21|1787.58|1777.38|1787.67|1777.47|1784.41|1774.21|417
1712531100000|2024-04-07 23:05:00|1787.55|1777.35|1789.54|1779.34|1789.63|1779.43|1787.55|1777.35|323
1712531400000|2024-04-07 23:10:00|1789.53|1779.33|1789.99|1779.79|1791.13|1780.93|1789.39|1779.19|545
1712531700000|2024-04-07 23:15:00|1790.03|1779.83|1792.1|1781.9|1792.16|1781.96|1788.08|1777.88|686
1712532000000|2024-04-07 23:20:00|1792.12|1781.92|1793.45|1783.25|1793.6|1783.4|1791.53|1781.33|483
1712532300000|2024-04-07 23:25:00|1793.4|1783.2|1793.4|1783.2|1794.5|1784.3|1793.18|1782.98|470
1712532600000|2024-04-07 23:30:00|1793.41|1783.21|1792.17|1781.97|1794.21|1784.01|1790.8|1780.6|813
1712532900000|2024-04-07 23:35:00|1792.01|1781.81|1795.2|1785|1795.49|1785.29|1791.77|1781.57|656
1712533200000|2024-04-07 23:40:00|1795.22|1785.02|1797.29|1787.09|1798.41|1788.21|1795.08|1784.88|601
1712533500000|2024-04-07 23:45:00|1797.3|1787.1|1797.83|1787.63|1799.38|1789.18|1797.27|1787.07|556
1712533800000|2024-04-07 23:50:00|1797.88|1787.68|1796.34|1786.14|1797.96|1787.76|1796.04|1785.84|596
1712534100000|2024-04-07 23:55:00|1796.42|1786.22|1796.33|1786.13|1798.3|1788.1|1796.25|1786.05|671
1712534400000|2024-04-08 00:00:00|1796.34|1786.14|1793.81|1783.61|1796.84|1786.64|1792.45|1782.25|830
1712534700000|2024-04-08 00:05:00|1793.86|1783.66|1794.74|1784.54|1796.08|1785.88|1791.45|1781.25|635
1712535000000|2024-04-08 00:10:00|1794.75|1784.55|1795.87|1785.67|1796.25|1786.05|1792.93|1782.73|838
1712535300000|2024-04-08 00:15:00|1795.84|1785.64|1795.54|1785.34|1797.79|1787.59|1793|1782.8|857
1712535600000|2024-04-08 00:20:00|1795.62|1785.42|1791.32|1781.12|1796.15|1785.95|1790.01|1779.81|738
1712535900000|2024-04-08 00:25:00|1791.3|1781.1|1787.05|1776.85|1791.3|1781.1|1786.65|1776.45|759
1712536200000|2024-04-08 00:30:00|1787|1776.8|1783|1772.8|1787.46|1777.26|1782.81|1772.61|778
1712536500000|2024-04-08 00:35:00|1783.05|1772.85|1788.14|1777.94|1789.5|1779.3|1781.08|1770.88|950
1712536800000|2024-04-08 00:40:00|1788.19|1777.99|1785.96|1775.76|1788.25|1778.05|1785.38|1775.18|842
1712537100000|2024-04-08 00:45:00|1785.97|1775.77|1788.12|1777.92|1791.26|1781.06|1785.75|1775.55|778
1712537400000|2024-04-08 00:50:00|1788.11|1777.91|1786.76|1776.56|1788.43|1778.23|1784.19|1773.99|879
1712537700000|2024-04-08 00:55:00|1786.74|1776.54|1787.82|1777.62|1788.04|1777.84|1786.09|1775.89|664
1712538000000|2024-04-08 01:00:00|1787.74|1777.54|1784.34|1774.14|1787.74|1777.54|1783.87|1773.67|797
1712538300000|2024-04-08 01:05:00|1784.26|1774.06|1783.32|1773.12|1784.32|1774.12|1782.15|1771.95|676
1712538600000|2024-04-08 01:10:00|1783.25|1773.05|1786.26|1776.06|1788.37|1778.17|1783.16|1772.96|780
1712538900000|2024-04-08 01:15:00|1786.14|1775.94|1788.96|1778.76|1790.95|1780.75|1786.14|1775.94|970
1712539200000|2024-04-08 01:20:00|1788.89|1778.69|1786.92|1776.72|1789.56|1779.36|1785.07|1774.87|961
1712539500000|2024-04-08 01:25:00|1786.89|1776.69|1787.35|1777.15|1787.94|1777.74|1784.38|1774.18|850
1712539800000|2024-04-08 01:30:00|1787.38|1777.18|1787.62|1777.42|1788.83|1778.63|1786.19|1775.99|879
1712540100000|2024-04-08 01:35:00|1787.38|1777.18|1784.67|1774.47|1788.13|1777.93|1784.56|1774.36|826
1712540400000|2024-04-08 01:40:00|1784.61|1774.41|1785.52|1775.32|1787.47|1777.27|1784.57|1774.37|788
1712540700000|2024-04-08 01:45:00|1785.49|1775.29|1778.74|1768.54|1785.64|1775.44|1778.05|1767.85|742
1712541000000|2024-04-08 01:50:00|1778.71|1768.51|1777.26|1767.06|1778.71|1768.51|1775.24|1765.04|681
1712541300000|2024-04-08 01:55:00|1777.24|1767.04|1777.75|1767.55|1778.14|1767.94|1777.24|1767.04|592
1712541600000|2024-04-08 02:00:00|1777.7|1767.5|1778.01|1767.81|1778.03|1767.83|1775.85|1765.65|742
1712541900000|2024-04-08 02:05:00|1778|1767.8|1778.98|1768.78|1778.98|1768.78|1776.77|1766.57|760
1712542200000|2024-04-08 02:10:00|1778.81|1768.61|1778.72|1768.52|1779.8|1769.6|1778.12|1767.92|572
1712542500000|2024-04-08 02:15:00|1778.75|1768.55|1779.39|1769.19|1780.52|1770.32|1777.65|1767.45|736
1712542800000|2024-04-08 02:20:00|1779.4|1769.2|1781.08|1770.88|1781.28|1771.08|1777.6|1767.4|742
1712543100000|2024-04-08 02:25:00|1781.09|1770.89|1780.1|1769.9|1781.31|1771.11|1779.79|1769.59|476
1712543400000|2024-04-08 02:30:00|1780.13|1769.93|1777.21|1767.01|1780.66|1770.46|1777.19|1766.99|504
1712543700000|2024-04-08 02:35:00|1777.2|1767|1779.1|1768.9|1779.19|1768.99|1775.2|1765|834
1712544000000|2024-04-08 02:40:00|1779.02|1768.82|1777.75|1767.55|1779.33|1769.13|1777.43|1767.23|409
1712544300000|2024-04-08 02:45:00|1777.77|1767.57|1773.95|1763.75|1777.83|1767.63|1773.33|1763.13|507
1712544600000|2024-04-08 02:50:00|1773.88|1763.68|1772.55|1762.35|1774.45|1764.25|1770.45|1760.25|722
1712544900000|2024-04-08 02:55:00|1772.56|1762.36|1773.59|1763.39|1774.27|1764.07|1772.22|1762.02|604
1712545200000|2024-04-08 03:00:00|1773.58|1763.38|1770.54|1760.34|1774|1763.8|1770.36|1760.16|658
1712545500000|2024-04-08 03:05:00|1770.56|1760.36|1768.63|1758.43|1772.23|1762.03|1768.25|1758.05|642
1712545800000|2024-04-08 03:10:00|1768.61|1758.41|1767.23|1757.03|1768.61|1758.41|1764.29|1754.09|769
1712546100000|2024-04-08 03:15:00|1767.21|1757.01|1768.04|1757.84|1768.92|1758.72|1764.9|1754.7|832
1712546400000|2024-04-08 03:20:00|1767.92|1757.72|1766.33|1756.13|1768.79|1758.59|1766.23|1756.03|733
1712546700000|2024-04-08 03:25:00|1766.35|1756.15|1768.22|1758.02|1768.56|1758.36|1766.35|1756.15|582
1712547000000|2024-04-08 03:30:00|1768.18|1757.98|1770.07|1759.87|1770.41|1760.21|1767.97|1757.77|568
1712547300000|2024-04-08 03:35:00|1770.03|1759.83|1770.69|1760.49|1770.72|1760.52|1768.73|1758.53|465
1712547600000|2024-04-08 03:40:00|1770.7|1760.5|1771.2|1761|1771.71|1761.51|1770.66|1760.46|428
1712547900000|2024-04-08 03:45:00|1771.19|1760.99|1768.86|1758.66|1771.2|1761|1768.49|1758.29|599
1712548200000|2024-04-08 03:50:00|1768.83|1758.63|1770.29|1760.09|1770.9|1760.7|1767.15|1756.95|418
1712548500000|2024-04-08 03:55:00|1770.36|1760.16|1768.45|1758.25|1770.45|1760.25|1768.3|1758.1|542
1712548800000|2024-04-08 04:00:00|1768.44|1758.24|1768.69|1758.49|1769.28|1759.08|1767.95|1757.75|617
1712549100000|2024-04-08 04:05:00|1768.68|1758.48|1766.26|1756.06|1768.98|1758.78|1766.07|1755.87|599
1712549400000|2024-04-08 04:10:00|1766.3|1756.1|1765.29|1755.09|1766.8|1756.6|1764.14|1753.94|512
1712549700000|2024-04-08 04:15:00|1765.36|1755.16|1766.18|1755.98|1766.98|1756.78|1764.38|1754.18|656
1712550000000|2024-04-08 04:20:00|1766.11|1755.91|1764.65|1754.45|1766.52|1756.32|1763.55|1753.35|426
1712550300000|2024-04-08 04:25:00|1764.58|1754.38|1763.6|1753.4|1764.65|1754.45|1763.55|1753.35|151
1712550600000|2024-04-08 04:30:00|1763.65|1753.45|1762.53|1752.33|1764.18|1753.98|1762.36|1752.16|474
1712550900000|2024-04-08 04:35:00|1762.59|1752.39|1762.56|1752.36|1763.6|1753.4|1759.7|1749.5|480
1712551200000|2024-04-08 04:40:00|1762.58|1752.38|1765.69|1755.49|1766.33|1756.13|1762.15|1751.95|561
1712551500000|2024-04-08 04:45:00|1765.45|1755.25|1766.87|1756.67|1766.89|1756.69|1765.09|1754.89|495
1712551800000|2024-04-08 04:50:00|1766.86|1756.66|1767.27|1757.07|1768.66|1758.46|1766.78|1756.58|580
1712552100000|2024-04-08 04:55:00|1767.23|1757.03|1767.86|1757.66|1768.39|1758.19|1767.2|1757|475
1712552400000|2024-04-08 05:00:00|1767.88|1757.68|1768.74|1758.54|1770.19|1759.99|1767.71|1757.51|510
1712552700000|2024-04-08 05:05:00|1768.72|1758.52|1769.66|1759.46|1769.9|1759.7|1768.3|1758.1|522
1712553000000|2024-04-08 05:10:00|1769.68|1759.48|1771.46|1761.26|1771.58|1761.38|1769.67|1759.47|494
1712553300000|2024-04-08 05:15:00|1771.45|1761.25|1772.02|1761.82|1772.08|1761.88|1769.76|1759.56|605
1712553600000|2024-04-08 05:20:00|1772.01|1761.81|1772.99|1762.79|1773.04|1762.84|1771.94|1761.74|536
1712553900000|2024-04-08 05:25:00|1773.02|1762.82|1769.85|1759.65|1773.13|1762.93|1769.41|1759.21|478
1712554200000|2024-04-08 05:30:00|1769.83|1759.63|1771.75|1761.55|1771.77|1761.57|1769.83|1759.63|468
1712554500000|2024-04-08 05:35:00|1771.79|1761.59|1771.35|1761.15|1772.28|1762.08|1770.9|1760.7|552
1712554800000|2024-04-08 05:40:00|1771.39|1761.19|1771.87|1761.67|1772.53|1762.33|1769.91|1759.71|665
1712555100000|2024-04-08 05:45:00|1771.82|1761.62|1773.16|1762.96|1773.25|1763.05|1771.82|1761.62|588
1712555400000|2024-04-08 05:50:00|1773.19|1762.99|1774.15|1763.95|1774.37|1764.17|1773.05|1762.85|644
1712555700000|2024-04-08 05:55:00|1774.14|1763.94|1774.43|1764.23|1774.58|1764.38|1772.89|1762.69|556
1712556000000|2024-04-08 06:00:00|1774.55|1764.35|1776.81|1766.61|1777.35|1767.15|1774.42|1764.22|587
1712556300000|2024-04-08 06:05:00|1776.84|1766.64|1773.69|1763.49|1776.95|1766.75|1772.52|1762.32|635
1712556600000|2024-04-08 06:10:00|1773.74|1763.54|1773.24|1763.04|1775.68|1765.48|1773.22|1763.02|649
1712556900000|2024-04-08 06:15:00|1773.22|1763.02|1772.26|1762.06|1773.81|1763.61|1772.16|1761.96|596
1712557200000|2024-04-08 06:20:00|1772.28|1762.08|1773.94|1763.74|1774.02|1763.82|1772.17|1761.97|564
1712557500000|2024-04-08 06:25:00|1773.95|1763.75|1774.81|1764.61|1774.87|1764.67|1772.33|1762.13|500
1712557800000|2024-04-08 06:30:00|1774.79|1764.59|1773.43|1763.23|1774.97|1764.77|1772.93|1762.73|609
1712558100000|2024-04-08 06:35:00|1773.42|1763.22|1773.18|1762.98|1774.13|1763.93|1773.05|1762.85|464
1712558400000|2024-04-08 06:40:00|1773.16|1762.96|1770.75|1760.55|1773.27|1763.07|1770.09|1759.89|573
1712558700000|2024-04-08 06:45:00|1770.79|1760.59|1771.84|1761.64|1771.88|1761.68|1768.99|1758.79|656
1712559000000|2024-04-08 06:50:00|1771.82|1761.62|1771.29|1761.09|1771.89|1761.69|1769.5|1759.3|621
1712559300000|2024-04-08 06:55:00|1771.34|1761.14|1771.9|1761.7|1772.22|1762.02|1771.29|1761.09|593
1712559600000|2024-04-08 07:00:00|1771.89|1761.69|1774.2|1764|1774.3|1764.1|1771.14|1760.94|594
1712559900000|2024-04-08 07:05:00|1774.17|1763.97|1772.46|1762.26|1774.35|1764.15|1770.34|1760.14|562
1712560200000|2024-04-08 07:10:00|1772.54|1762.34|1773.57|1763.37|1774.68|1764.48|1772.54|1762.34|385
1712560500000|2024-04-08 07:15:00|1773.64|1763.44|1774.01|1763.81|1774.87|1764.67|1772.75|1762.55|318
1712560800000|2024-04-08 07:20:00|1773.98|1763.78|1777.07|1766.87|1778.18|1767.98|1773.78|1763.58|536
1712561100000|2024-04-08 07:25:00|1777.11|1766.91|1778.21|1768.01|1779.02|1768.82|1777.03|1766.83|589
1712561400000|2024-04-08 07:30:00|1778.16|1767.96|1785.89|1775.69|1786.4|1776.2|1778.12|1767.92|624
1712561700000|2024-04-08 07:35:00|1785.78|1775.58|1795.74|1785.54|1797.01|1786.81|1785.77|1775.57|991
1712562000000|2024-04-08 07:40:00|1795.8|1785.6|1791.39|1781.19|1796.06|1785.86|1788.48|1778.28|1003
1712562300000|2024-04-08 07:45:00|1791.46|1781.26|1798.84|1788.64|1798.91|1788.71|1790.5|1780.3|993
1712562600000|2024-04-08 07:50:00|1798.85|1788.65|1800.75|1790.55|1804.15|1793.95|1798.48|1788.28|837
1712562900000|2024-04-08 07:55:00|1801.07|1790.87|1801.9|1791.7|1802.7|1792.5|1799.57|1789.37|907
1712563200000|2024-04-08 08:00:00|1801.92|1791.72|1806.36|1796.16|1808.25|1798.05|1800.42|1790.22|905
1712563500000|2024-04-08 08:05:00|1806.5|1796.3|1813.89|1803.69|1813.95|1803.75|1804.52|1794.32|718
1712563800000|2024-04-08 08:10:00|1813.75|1803.55|1820.33|1810.13|1820.59|1810.39|1812.73|1802.53|679
1712564100000|2024-04-08 08:15:00|1820.23|1810.03|1833.4|1823.2|1833.85|1823.65|1820.17|1809.97|1075
1712564400000|2024-04-08 08:20:00|1833.38|1823.18|1827.08|1816.88|1833.82|1823.62|1825.61|1815.41|1135
1712564700000|2024-04-08 08:25:00|1827.07|1816.87|1833.58|1823.38|1833.61|1823.41|1826.71|1816.51|980
1712565000000|2024-04-08 08:30:00|1833.57|1823.37|1829.13|1818.93|1834.66|1824.46|1824.4|1814.2|961
1712565300000|2024-04-08 08:35:00|1829.2|1819|1831.66|1821.46|1831.8|1821.6|1827.78|1817.58|885
1712565600000|2024-04-08 08:40:00|1831.68|1821.48|1827.38|1817.18|1832.86|1822.66|1826.01|1815.81|920
1712565900000|2024-04-08 08:45:00|1827.22|1817.02|1828.86|1818.66|1829.65|1819.45|1823.8|1813.6|839
1712566200000|2024-04-08 08:50:00|1828.88|1818.68|1837.82|1827.62|1839.85|1829.65|1828.36|1818.16|777
1712566500000|2024-04-08 08:55:00|1837.7|1827.5|1833.73|1823.53|1840.45|1830.25|1831.72|1821.52|1083
1712566800000|2024-04-08 09:00:00|1833.83|1823.63|1835.58|1825.38|1839.34|1829.14|1833.82|1823.62|985
1712567100000|2024-04-08 09:05:00|1834.56|1824.36|1834.99|1824.79|1835.7|1825.5|1831.42|1821.22|1003
1712567400000|2024-04-08 09:10:00|1835.09|1824.89|1836.37|1826.17|1837.11|1826.91|1831.81|1821.61|995
1712567700000|2024-04-08 09:15:00|1836.36|1826.16|1835.07|1824.87|1836.62|1826.42|1833.78|1823.58|878
1712568000000|2024-04-08 09:20:00|1835.1|1824.9|1856.5|1846.3|1859.11|1848.91|1834.87|1824.67|1017
1712568300000|2024-04-08 09:25:00|1856.55|1846.35|1852.78|1842.58|1857.96|1847.76|1851.72|1841.52|1030
1712568600000|2024-04-08 09:30:00|1852.76|1842.56|1855.22|1845.02|1858.86|1848.66|1852.13|1841.93|1002
1712568900000|2024-04-08 09:35:00|1855.24|1845.04|1857.11|1846.91|1861.17|1850.97|1855.15|1844.95|937
1712569200000|2024-04-08 09:40:00|1857.07|1846.87|1859.94|1849.74|1860.28|1850.08|1853.41|1843.21|942
1712569500000|2024-04-08 09:45:00|1859.95|1849.75|1856.42|1846.22|1860|1849.8|1851.7|1841.5|922
1712569800000|2024-04-08 09:50:00|1856.37|1846.17|1854.25|1844.05|1857.73|1847.53|1854.11|1843.91|739
1712570100000|2024-04-08 09:55:00|1854.17|1843.97|1858.8|1848.6|1859.37|1849.17|1853.53|1843.33|902
1712570400000|2024-04-08 10:00:00|1858.75|1848.55|1861.55|1851.35|1862.9|1852.7|1856.18|1845.98|941
1712570700000|2024-04-08 10:05:00|1861.64|1851.44|1861.47|1851.27|1862.66|1852.46|1860.09|1849.89|967
1712571000000|2024-04-08 10:10:00|1861.4|1851.2|1862.72|1852.52|1863.85|1853.65|1858.4|1848.2|806
1712571300000|2024-04-08 10:15:00|1862.71|1852.51|1853.87|1843.67|1862.95|1852.75|1850.18|1839.98|888
1712571600000|2024-04-08 10:20:00|1853.88|1843.68|1862.7|1852.5|1863.52|1853.32|1853.88|1843.68|847
1712571900000|2024-04-08 10:25:00|1862.77|1852.57|1861.58|1851.38|1863.69|1853.49|1860.46|1850.26|836
1712572200000|2024-04-08 10:30:00|1861.62|1851.42|1863.22|1853.02|1863.5|1853.3|1857.81|1847.61|879
1712572500000|2024-04-08 10:35:00|1863.25|1853.05|1860.94|1850.74|1865.55|1855.35|1860.92|1850.72|764
1712572800000|2024-04-08 10:40:00|1860.89|1850.69|1858.86|1848.66|1862.82|1852.62|1858.7|1848.5|871
1712573100000|2024-04-08 10:45:00|1858.85|1848.65|1862.67|1852.47|1863.34|1853.14|1857.95|1847.75|884
1712573400000|2024-04-08 10:50:00|1862.77|1852.57|1866.16|1855.96|1866.75|1856.55|1861.04|1850.84|795
1712573700000|2024-04-08 10:55:00|1866.2|1856|1869.09|1858.89|1869.73|1859.53|1865.77|1855.57|597
1712574000000|2024-04-08 11:00:00|1869.07|1858.87|1869|1858.8|1870.56|1860.36|1863.85|1853.65|819
1712574300000|2024-04-08 11:05:00|1868.98|1858.78|1871.09|1860.89|1871.09|1860.89|1868.22|1858.02|590
1712574600000|2024-04-08 11:10:00|1870.84|1860.64|1865.79|1855.59|1872.56|1862.36|1865.44|1855.24|650
1712574900000|2024-04-08 11:15:00|1865.87|1855.67|1868.86|1858.66|1871.2|1861|1864.82|1854.62|1015
1712575200000|2024-04-08 11:20:00|1868.83|1858.63|1864.74|1854.54|1870.36|1860.16|1863.59|1853.39|846
1712575500000|2024-04-08 11:25:00|1864.73|1854.53|1865.65|1855.45|1867.85|1857.65|1863.8|1853.6|712
1712575800000|2024-04-08 11:30:00|1865.75|1855.55|1864.07|1853.87|1865.98|1855.78|1860.95|1850.75|860
1712576100000|2024-04-08 11:35:00|1864.03|1853.83|1866.37|1856.17|1867.54|1857.34|1863.12|1852.92|746
1712576400000|2024-04-08 11:40:00|1866.4|1856.2|1863.91|1853.71|1867.2|1857|1862.03|1851.83|854
1712576700000|2024-04-08 11:45:00|1863.99|1853.79|1861.46|1851.26|1864.32|1854.12|1861.01|1850.81|679
1712577000000|2024-04-08 11:50:00|1861.48|1851.28|1862.57|1852.37|1862.65|1852.45|1860.59|1850.39|569
1712577300000|2024-04-08 11:55:00|1862.54|1852.34|1864.53|1854.33|1865.55|1855.35|1861.93|1851.73|560
1712577600000|2024-04-08 12:00:00|1864.55|1854.35|1867.57|1857.37|1868.3|1858.1|1864.32|1854.12|757
1712577900000|2024-04-08 12:05:00|1867.55|1857.35|1867.2|1857|1868.79|1858.59|1865.63|1855.43|718
1712578200000|2024-04-08 12:10:00|1867.13|1856.93|1871.47|1861.27|1872.34|1862.14|1866.42|1856.22|933
1712578500000|2024-04-08 12:15:00|1871.45|1861.25|1867.96|1857.76|1871.57|1861.37|1865.4|1855.2|716
1712578800000|2024-04-08 12:20:00|1867.89|1857.69|1866.66|1856.46|1868.19|1857.99|1866.27|1856.07|716
1712579100000|2024-04-08 12:25:00|1866.64|1856.44|1860.49|1850.29|1866.75|1856.55|1860.32|1850.12|596
1712579400000|2024-04-08 12:30:00|1860.48|1850.28|1855.59|1845.39|1860.59|1850.39|1854.76|1844.56|680
1712579700000|2024-04-08 12:35:00|1855.57|1845.37|1853.44|1843.24|1857.35|1847.15|1850.87|1840.67|742
1712580000000|2024-04-08 12:40:00|1853.41|1843.21|1855.94|1845.74|1856.47|1846.27|1853.03|1842.83|651
1712580300000|2024-04-08 12:45:00|1856.11|1845.91|1855.07|1844.87|1858.16|1847.96|1854.33|1844.13|774
1712580600000|2024-04-08 12:50:00|1855.1|1844.9|1850.7|1840.5|1855.19|1844.99|1849.66|1839.46|670
1712580900000|2024-04-08 12:55:00|1850.64|1840.44|1853.07|1842.87|1853.28|1843.08|1850.11|1839.91|768
1712581200000|2024-04-08 13:00:00|1853.26|1843.06|1851.9|1841.7|1854.52|1844.32|1851.2|1841|848
1712581500000|2024-04-08 13:05:00|1851.84|1841.64|1857.1|1846.9|1857.91|1847.71|1851.75|1841.55|712
1712581800000|2024-04-08 13:10:00|1857.09|1846.89|1859.78|1849.58|1860.73|1850.53|1856.8|1846.6|573
1712582100000|2024-04-08 13:15:00|1859.76|1849.56|1865.46|1855.26|1865.53|1855.33|1857.09|1846.89|804
1712582400000|2024-04-08 13:20:00|1865.44|1855.24|1865.7|1855.5|1867.58|1857.38|1864.03|1853.83|830
1712582700000|2024-04-08 13:25:00|1865.63|1855.43|1867.73|1857.53|1869.69|1859.49|1864.6|1854.4|726
1712583000000|2024-04-08 13:30:00|1867.75|1857.55|1860.7|1850.5|1867.85|1857.65|1859.41|1849.21|693
1712583300000|2024-04-08 13:35:00|1860.74|1850.54|1842.43|1832.23|1861.46|1851.26|1842.43|1832.23|984
1712583600000|2024-04-08 13:40:00|1841.81|1831.61|1846.54|1836.34|1849.43|1839.23|1841.62|1831.42|999
1712583900000|2024-04-08 13:45:00|1846.65|1836.45|1847.42|1837.22|1849.65|1839.45|1844.48|1834.28|926
1712584200000|2024-04-08 13:50:00|1847.39|1837.19|1848.15|1837.95|1849.65|1839.45|1842.71|1832.51|952
1712584500000|2024-04-08 13:55:00|1848.13|1837.93|1847.85|1837.65|1849.28|1839.08|1846.34|1836.14|764
1712584800000|2024-04-08 14:00:00|1847.88|1837.68|1846.19|1835.99|1849.95|1839.75|1843.76|1833.56|972
1712585100000|2024-04-08 14:05:00|1846.35|1836.15|1842.69|1832.49|1847.01|1836.81|1841.46|1831.26|906
1712585400000|2024-04-08 14:10:00|1842.79|1832.59|1845.82|1835.62|1847.38|1837.18|1842.52|1832.32|910
1712585700000|2024-04-08 14:15:00|1845.84|1835.64|1840.7|1830.5|1846.47|1836.27|1840.13|1829.93|776
1712586000000|2024-04-08 14:20:00|1840.66|1830.46|1838.32|1828.12|1840.66|1830.46|1832.82|1822.62|703
1712586300000|2024-04-08 14:25:00|1838.27|1828.07|1833.85|1823.65|1838.53|1828.33|1830.88|1820.68|808
1712586600000|2024-04-08 14:30:00|1833.9|1823.7|1835.56|1825.36|1836.47|1826.27|1833.24|1823.04|701
1712586900000|2024-04-08 14:35:00|1835.62|1825.42|1832.14|1821.94|1837.55|1827.35|1831.69|1821.49|606
1712587200000|2024-04-08 14:40:00|1832.18|1821.98|1832.13|1813.83|1834.83|1822.13|1831.1|1813.34|883
1712587500000|2024-04-08 14:45:00|1832.14|1813.84|1832.04|1813.74|1834.61|1816.31|1829.61|1811.31|877
1712587800000|2024-04-08 14:50:00|1831.99|1813.69|1841.81|1823.51|1842.95|1824.65|1831.99|1813.69|842
1712588100000|2024-04-08 14:55:00|1841.95|1823.65|1841.95|1823.65|1842.58|1824.28|1839.41|1821.11|763
1712588400000|2024-04-08 15:00:00|1842.02|1823.72|1844.16|1825.86|1844.3|1826|1841.14|1822.84|652
1712588700000|2024-04-08 15:05:00|1844.18|1825.88|1846.38|1827.98|1848.34|1830.04|1843.95|1825.55|675
1712589000000|2024-04-08 15:10:00|1846.46|1828.06|1845.87|1827.47|1848.82|1830.42|1845.46|1827.06|655
1712589300000|2024-04-08 15:15:00|1845.91|1827.51|1840.33|1821.93|1846.74|1828.34|1839.74|1821.34|780
1712589600000|2024-04-08 15:20:00|1840.28|1821.88|1843.14|1824.74|1843.65|1825.25|1839.95|1821.55|744
1712589900000|2024-04-08 15:25:00|1843.09|1824.69|1837.38|1818.98|1843.68|1825.28|1836.95|1818.55|810
1712590200000|2024-04-08 15:30:00|1837.34|1818.94|1838.24|1819.84|1839.9|1821.5|1834.93|1816.53|695
1712590500000|2024-04-08 15:35:00|1838.19|1819.79|1840.78|1822.38|1841.68|1823.28|1834.98|1816.58|835
1712590800000|2024-04-08 15:40:00|1841.27|1822.87|1840.15|1821.75|1841.44|1823.04|1838.44|1820.04|628
1712591100000|2024-04-08 15:45:00|1840.21|1821.81|1838.98|1820.58|1841.09|1822.69|1836.47|1818.07|893
1712591400000|2024-04-08 15:50:00|1838.94|1820.54|1838.5|1820.1|1841.26|1822.86|1837.54|1819.14|721
1712591700000|2024-04-08 15:55:00|1838.39|1819.99|1837.95|1819.55|1838.72|1820.32|1836.19|1817.79|771
1712592000000|2024-04-08 16:00:00|1837.97|1819.57|1841.98|1823.58|1843.5|1825.1|1835.48|1817.08|800
1712592300000|2024-04-08 16:05:00|1841.88|1823.48|1840.18|1821.78|1842.97|1824.57|1838.8|1820.4|604
1712592600000|2024-04-08 16:10:00|1840.58|1822.18|1840.6|1822.2|1841.05|1822.65|1839.08|1820.68|625
1712592900000|2024-04-08 16:15:00|1840.58|1822.18|1840.97|1822.57|1842.68|1824.28|1839.58|1821.18|803
1712593200000|2024-04-08 16:20:00|1840.95|1822.55|1835.29|1816.89|1840.98|1822.58|1834.47|1816.07|833
1712593500000|2024-04-08 16:25:00|1835.22|1816.82|1835.56|1817.16|1836.43|1818.03|1834.22|1815.82|546
1712593800000|2024-04-08 16:30:00|1835.54|1817.14|1836.57|1818.17|1837.2|1818.8|1834.19|1815.79|729
1712594100000|2024-04-08 16:35:00|1836.6|1818.2|1835.73|1817.33|1837.65|1819.25|1834.29|1815.89|609
1712594400000|2024-04-08 16:40:00|1835.78|1817.38|1835.63|1817.23|1836.58|1818.18|1834.7|1816.3|691
1712594700000|2024-04-08 16:45:00|1835.31|1816.91|1834.65|1816.25|1837.45|1819.05|1832.45|1814.05|387
1712595000000|2024-04-08 16:50:00|1834.68|1816.28|1836.83|1818.43|1837.48|1819.08|1833.86|1815.46|607
1712595300000|2024-04-08 16:55:00|1836.85|1818.45|1835.03|1816.63|1837.52|1819.12|1834.93|1816.53|759
1712595600000|2024-04-08 17:00:00|1835.1|1816.7|1834.83|1816.43|1835.83|1817.43|1833.9|1815.5|716
1712595900000|2024-04-08 17:05:00|1834.89|1816.49|1832.04|1813.64|1835.69|1817.29|1832|1813.6|748
1712596200000|2024-04-08 17:10:00|1832.21|1813.81|1833.86|1815.46|1835.48|1817.08|1831.27|1812.87|731
1712596500000|2024-04-08 17:15:00|1833.87|1815.47|1830.77|1812.37|1834.26|1815.86|1829.81|1811.41|709
1712596800000|2024-04-08 17:20:00|1830.75|1812.35|1830.02|1811.62|1831.74|1813.34|1828.86|1810.46|665
1712597100000|2024-04-08 17:25:00|1830.04|1811.64|1827.04|1808.64|1830.74|1812.34|1826.47|1808.07|426
1712597400000|2024-04-08 17:30:00|1827.13|1808.73|1828.74|1810.34|1829.71|1811.31|1826.6|1808.2|676
1712597700000|2024-04-08 17:35:00|1828.65|1810.25|1831.37|1812.97|1831.44|1813.04|1827.16|1808.76|820
1712598000000|2024-04-08 17:40:00|1831.27|1812.87|1833.09|1814.69|1833.85|1815.45|1831.2|1812.8|635
1712598300000|2024-04-08 17:45:00|1833.1|1814.7|1833.27|1814.87|1834.88|1816.48|1833.1|1814.7|601
1712598600000|2024-04-08 17:50:00|1833.25|1814.85|1834.8|1816.4|1835.49|1817.09|1832.23|1813.83|725
1712598900000|2024-04-08 17:55:00|1834.65|1816.25|1836.78|1818.38|1837.69|1819.29|1834.38|1815.98|786
1712599200000|2024-04-08 18:00:00|1836.77|1818.37|1838.37|1819.97|1840.2|1821.8|1836.61|1818.21|881
1712599500000|2024-04-08 18:05:00|1838.44|1820.04|1839.39|1820.99|1840.45|1822.05|1836.86|1818.46|659
1712599800000|2024-04-08 18:10:00|1839.42|1821.02|1840.23|1821.83|1840.75|1822.35|1839.01|1820.61|405
1712600100000|2024-04-08 18:15:00|1840.25|1821.85|1839.33|1820.93|1840.85|1822.45|1839.08|1820.68|433
1712600400000|2024-04-08 18:20:00|1839.24|1820.84|1839.26|1820.86|1840.08|1821.68|1838.53|1820.13|520
1712600700000|2024-04-08 18:25:00|1839.32|1820.92|1840.43|1822.03|1840.65|1822.25|1839.08|1820.68|505
1712601000000|2024-04-08 18:30:00|1840.01|1821.61|1840.19|1821.79|1841.6|1823.2|1838.62|1820.22|752
1712601300000|2024-04-08 18:35:00|1840.21|1821.81|1840.41|1822.01|1841.57|1823.17|1839.42|1821.02|769
1712601600000|2024-04-08 18:40:00|1840.43|1822.03|1844.6|1826.2|1844.78|1826.38|1840.43|1822.03|692
1712601900000|2024-04-08 18:45:00|1844.62|1826.22|1842|1823.6|1844.8|1826.4|1840.64|1822.24|744
1712602200000|2024-04-08 18:50:00|1842.01|1823.61|1840.08|1821.68|1842.01|1823.61|1839.04|1820.64|626
1712602500000|2024-04-08 18:55:00|1840.1|1821.7|1841.33|1822.93|1842.36|1823.96|1838.6|1820.2|488
1712602800000|2024-04-08 19:00:00|1841.31|1822.91|1841.58|1823.18|1841.77|1823.37|1839.46|1821.06|277
1712603100000|2024-04-08 19:05:00|1841.55|1823.15|1841.25|1822.85|1841.6|1823.2|1839.8|1821.4|88
1712603400000|2024-04-08 19:10:00|1841.2|1822.8|1841.97|1823.57|1843.21|1824.81|1841.15|1822.75|305
1712603700000|2024-04-08 19:15:00|1842.05|1823.65|1840.06|1821.66|1842.43|1824.03|1839.45|1821.05|487
1712604000000|2024-04-08 19:20:00|1840.21|1821.81|1828.78|1810.38|1840.3|1821.9|1826.82|1808.42|537
1712604300000|2024-04-08 19:25:00|1829.01|1810.61|1829.59|1811.19|1829.94|1811.54|1828.71|1810.31|235
1712604600000|2024-04-08 19:30:00|1829.72|1811.32|1814.18|1795.78|1829.82|1811.42|1810.31|1791.91|645
1712604900000|2024-04-08 19:35:00|1814.11|1795.71|1813.22|1794.82|1816.24|1797.84|1812.45|1794.05|784
1712605200000|2024-04-08 19:40:00|1813.29|1794.89|1811.34|1797.74|1813.69|1797.84|1807.93|1793.38|772
1712605500000|2024-04-08 19:45:00|1811.31|1797.71|1813|1799.4|1813.3|1799.7|1809.26|1795.66|692
1712605800000|2024-04-08 19:50:00|1813.4|1799.8|1817.74|1804.14|1818.15|1804.55|1812.34|1798.74|619
1712606100000|2024-04-08 19:55:00|1817.72|1804.12|1816.28|1802.68|1818.13|1804.53|1815.08|1801.48|663
1712606400000|2024-04-08 20:00:00|1816.54|1802.94|1813.66|1800.06|1817.42|1803.82|1812.69|1799.09|792
1712606700000|2024-04-08 20:05:00|1813.68|1800.08|1813.49|1799.89|1815.83|1802.23|1812.72|1799.12|611
1712607000000|2024-04-08 20:10:00|1813.54|1799.94|1812.11|1798.51|1814.01|1800.41|1811.4|1797.8|475
1712607300000|2024-04-08 20:15:00|1812.1|1798.5|1815.68|1802.08|1816.01|1802.41|1812.07|1798.47|605
1712607600000|2024-04-08 20:20:00|1815.71|1802.11|1814.82|1801.22|1815.78|1802.18|1814.45|1800.85|438
1712607900000|2024-04-08 20:25:00|1814.79|1801.19|1814.75|1801.15|1815.79|1802.19|1814.67|1801.07|451
1712608200000|2024-04-08 20:30:00|1814.9|1801.3|1815.67|1802.07|1816.14|1802.54|1814.75|1801.15|399
1712608500000|2024-04-08 20:35:00|1815.69|1802.09|1816.9|1803.3|1817.16|1803.56|1815.1|1801.5|405
1712608800000|2024-04-08 20:40:00|1816.92|1803.32|1820.98|1807.38|1820.98|1807.38|1816.92|1803.32|343
1712609100000|2024-04-08 20:45:00|1821.01|1807.41|1819.1|1805.5|1821.07|1807.47|1818.67|1805.07|554
1712609400000|2024-04-08 20:50:00|1819.15|1805.55|1818.11|1804.51|1819.29|1805.69|1816.97|1803.37|644
1712609700000|2024-04-08 20:55:00|1818.13|1804.53|1819.51|1805.91|1820.24|1806.64|1817.93|1804.33|310
1712610000000|2024-04-08 21:00:00|1819.47|1805.87|1820.7|1807.1|1820.78|1807.18|1818.54|1804.94|315
1712610300000|2024-04-08 21:05:00|1820.69|1807.09|1821.36|1807.76|1821.37|1807.77|1818.67|1805.07|306
1712610600000|2024-04-08 21:10:00|1821.37|1807.77|1822.73|1809.13|1823.07|1809.47|1820.76|1807.16|209
1712610900000|2024-04-08 21:15:00|1822.7|1809.1|1822.46|1808.86|1822.82|1809.22|1821.62|1808.02|292
1712611200000|2024-04-08 21:20:00|1822.44|1808.84|1823.2|1809.6|1823.2|1809.6|1822.32|1808.72|330
1712611500000|2024-04-08 21:25:00|1823.18|1809.58|1824.41|1810.81|1824.41|1810.81|1823.05|1809.45|166
1712611800000|2024-04-08 21:30:00|1824.33|1810.73|1823.67|1810.07|1824.8|1811.2|1823.6|1810|350
1712612100000|2024-04-08 21:35:00|1823.66|1810.06|1824.01|1810.41|1824.2|1810.6|1823.48|1809.88|190
1712612400000|2024-04-08 21:40:00|1823.94|1810.34|1825.37|1811.77|1825.39|1811.79|1823.86|1810.26|215
1712612700000|2024-04-08 21:45:00|1825.36|1811.76|1824.74|1811.14|1825.37|1811.77|1824.71|1811.11|222
1712613000000|2024-04-08 21:50:00|1824.66|1811.06|1822.29|1808.69|1824.71|1811.11|1821.9|1808.3|339
1712613300000|2024-04-08 21:55:00|1822.3|1808.7|1823.31|1809.71|1823.5|1809.9|1822.08|1808.48|229
1712613600000|2024-04-08 22:00:00|1823.49|1809.89|1823.39|1809.79|1824.51|1810.91|1822.4|1808.8|561
1712613900000|2024-04-08 22:05:00|1823.32|1809.72|1825.38|1811.78|1826.85|1813.25|1823.31|1809.71|635
1712614200000|2024-04-08 22:10:00|1825.37|1811.77|1827.34|1813.74|1827.45|1813.85|1824.02|1810.42|448
1712614500000|2024-04-08 22:15:00|1827.36|1813.76|1828.13|1814.53|1828.85|1815.25|1827.12|1813.52|410
1712614800000|2024-04-08 22:20:00|1828.09|1814.49|1829.53|1815.93|1829.57|1815.97|1828.09|1814.49|169
1712615100000|2024-04-08 22:25:00|1829.66|1816.06|1826.36|1812.76|1829.7|1816.1|1825.73|1812.13|573
1712615400000|2024-04-08 22:30:00|1826.38|1812.78|1823.43|1809.83|1826.78|1813.18|1823.03|1809.43|738
1712615700000|2024-04-08 22:35:00|1823.35|1809.75|1824.01|1810.41|1825.34|1811.74|1821.62|1808.02|669
1712616000000|2024-04-08 22:40:00|1823.99|1810.39|1824.84|1811.24|1826.18|1812.58|1823.87|1810.27|740
1712616300000|2024-04-08 22:45:00|1824.75|1811.15|1823.41|1809.81|1826.63|1813.03|1823.25|1809.65|721
1712616600000|2024-04-08 22:50:00|1823.42|1809.82|1825.6|1812|1825.92|1812.32|1822.63|1809.03|682
1712616900000|2024-04-08 22:55:00|1825.59|1811.99|1829.19|1815.59|1830.51|1816.91|1825.32|1811.72|766
1712617200000|2024-04-08 23:00:00|1829.34|1815.74|1824.02|1810.42|1831.85|1818.25|1823.98|1810.38|881
1712617500000|2024-04-08 23:05:00|1823.95|1810.35|1821.81|1808.21|1823.95|1810.35|1820.11|1806.51|854
1712617800000|2024-04-08 23:10:00|1821.82|1808.22|1823.18|1809.58|1824.07|1810.47|1821.37|1807.77|631
1712618100000|2024-04-08 23:15:00|1823.16|1809.56|1825.74|1812.14|1825.76|1812.16|1821.99|1808.39|566
1712618400000|2024-04-08 23:20:00|1825.75|1812.15|1823.27|1809.67|1826.06|1812.46|1822.65|1809.05|184
1712618700000|2024-04-08 23:25:00|1823.2|1809.6|1821.19|1807.59|1824.28|1810.68|1820.99|1807.39|575
1712619000000|2024-04-08 23:30:00|1821.17|1807.57|1818.25|1804.65|1821.37|1807.77|1817.49|1803.89|426
1712619300000|2024-04-08 23:35:00|1818.32|1804.72|1817.7|1804.1|1819.02|1805.42|1817.51|1803.91|559
1712619600000|2024-04-08 23:40:00|1817.65|1804.05|1817.64|1804.04|1819.24|1805.64|1817.35|1803.75|558
1712619900000|2024-04-08 23:45:00|1817.73|1804.13|1817.93|1804.33|1818.25|1804.65|1816.85|1803.25|357
1712620200000|2024-04-08 23:50:00|1817.62|1804.02|1816.33|1802.73|1818.16|1804.56|1816.3|1802.7|374
1712620500000|2024-04-08 23:55:00|1816.42|1802.82|1817.73|1804.13|1818.05|1804.45|1816.33|1802.73|330
1712620800000|2024-04-09 00:00:00|1817.72|1804.12|1818.25|1804.65|1819.36|1805.76|1817.43|1803.83|439
1712621100000|2024-04-09 00:05:00|1818.63|1805.03|1820.05|1806.45|1820.3|1806.7|1817.6|1804|137
1712621400000|2024-04-09 00:10:00|1820.3|1806.7|1821.32|1807.72|1821.32|1807.72|1819.22|1805.62|101
1712621700000|2024-04-09 00:15:00|1821.39|1807.79|1823.59|1809.99|1825.06|1811.46|1821.17|1807.57|563
1712622000000|2024-04-09 00:20:00|1823.58|1809.98|1818.76|1805.16|1823.61|1810.01|1818.76|1805.16|650
1712622300000|2024-04-09 00:25:00|1818.73|1805.13|1812.62|1799.02|1819.96|1806.36|1811.7|1798.1|721
1712622600000|2024-04-09 00:30:00|1812.63|1799.03|1818.64|1805.04|1818.95|1805.35|1812.58|1798.98|870
1712622900000|2024-04-09 00:35:00|1818.63|1805.03|1819.87|1806.27|1824.89|1811.29|1818.5|1804.9|943
1712623200000|2024-04-09 00:40:00|1819.78|1806.18|1817.23|1803.63|1820.99|1807.39|1816.2|1802.6|821
1712623500000|2024-04-09 00:45:00|1817.42|1803.82|1815.11|1801.51|1817.78|1804.18|1814.53|1800.93|667
1712623800000|2024-04-09 00:50:00|1815.09|1801.49|1814.56|1800.96|1815.11|1801.51|1812|1798.4|731
1712624100000|2024-04-09 00:55:00|1814.61|1801.01|1812.51|1798.91|1814.92|1801.32|1811.55|1797.95|672
1712624400000|2024-04-09 01:00:00|1812.63|1799.03|1811.95|1798.35|1814.15|1800.55|1811.4|1797.8|644
1712624700000|2024-04-09 01:05:00|1811.84|1798.24|1805.8|1792.2|1811.87|1798.27|1802.25|1788.65|916
1712625000000|2024-04-09 01:10:00|1805.81|1792.21|1804.12|1790.52|1806|1792.4|1799.19|1785.59|1038
1712625300000|2024-04-09 01:15:00|1804.11|1790.51|1808.6|1795|1808.84|1795.24|1803.19|1789.59|982
1712625600000|2024-04-09 01:20:00|1808.59|1794.99|1810.03|1796.43|1810.1|1796.5|1805.86|1792.26|891
1712625900000|2024-04-09 01:25:00|1810|1796.4|1810.92|1797.32|1812.75|1799.15|1807.63|1794.03|654
1712626200000|2024-04-09 01:30:00|1810.99|1797.39|1808.85|1795.25|1811.93|1798.33|1807.81|1794.21|830
1712626500000|2024-04-09 01:35:00|1808.63|1795.03|1804.73|1791.13|1808.69|1795.09|1803.52|1789.92|867
1712626800000|2024-04-09 01:40:00|1804.66|1791.06|1807.27|1793.67|1807.35|1793.75|1803.92|1790.32|847
1712627100000|2024-04-09 01:45:00|1807.28|1793.68|1807.33|1793.73|1808.96|1795.36|1807.02|1793.42|667
1712627400000|2024-04-09 01:50:00|1807.35|1793.75|1806.18|1792.58|1807.35|1793.75|1805.58|1791.98|612
1712627700000|2024-04-09 01:55:00|1806.17|1792.57|1807.66|1794.06|1808.49|1794.89|1805.58|1791.98|678
1712628000000|2024-04-09 02:00:00|1807.59|1793.99|1805.21|1791.61|1807.74|1794.14|1804.62|1791.02|764
1712628300000|2024-04-09 02:05:00|1805.14|1791.54|1808.6|1795|1808.7|1795.1|1803.82|1790.22|669
1712628600000|2024-04-09 02:10:00|1808.58|1794.98|1810.67|1797.07|1810.8|1797.2|1808.53|1794.93|515
1712628900000|2024-04-09 02:15:00|1810.68|1797.08|1808.75|1795.15|1811.13|1797.53|1808.45|1794.85|681
1712629200000|2024-04-09 02:20:00|1808.97|1795.37|1812.63|1799.03|1813.01|1799.41|1808.34|1794.74|761
1712629500000|2024-04-09 02:25:00|1812.65|1799.05|1815.16|1801.56|1817.6|1804|1812.55|1798.95|656
1712629800000|2024-04-09 02:30:00|1815.11|1801.51|1812.83|1799.23|1816.29|1802.69|1812.42|1798.82|823
1712630100000|2024-04-09 02:35:00|1812.84|1799.24|1811.12|1797.52|1813.82|1800.22|1810.07|1796.47|646
1712630400000|2024-04-09 02:40:00|1811.15|1797.55|1809.03|1795.43|1811.45|1797.85|1808.68|1795.08|808
1712630700000|2024-04-09 02:45:00|1809.02|1795.42|1809.63|1796.03|1810.92|1797.32|1808.27|1794.67|731
1712631000000|2024-04-09 02:50:00|1809.68|1796.08|1808.69|1795.09|1810.14|1796.54|1808.37|1794.77|575
1712631300000|2024-04-09 02:55:00|1808.71|1795.11|1806.84|1793.24|1809.83|1796.23|1806.79|1793.19|681
1712631600000|2024-04-09 03:00:00|1806.89|1793.29|1805.87|1792.27|1807.83|1794.23|1804.75|1791.15|783
1712631900000|2024-04-09 03:05:00|1805.86|1792.26|1806.09|1792.49|1806.52|1792.92|1805.06|1791.46|574
1712632200000|2024-04-09 03:10:00|1806.11|1792.51|1811.67|1798.07|1812.3|1798.7|1805.82|1792.22|706
1712632500000|2024-04-09 03:15:00|1811.69|1798.09|1806.97|1793.37|1812.12|1798.52|1806.7|1793.1|721
1712632800000|2024-04-09 03:20:00|1806.98|1793.38|1804.94|1791.34|1806.98|1793.38|1803.25|1789.65|630
1712633100000|2024-04-09 03:25:00|1804.98|1791.38|1805.14|1791.54|1805.68|1792.08|1803.92|1790.32|599
1712633400000|2024-04-09 03:30:00|1805.15|1791.55|1803.38|1789.78|1805.23|1791.63|1803.27|1789.67|540
1712633700000|2024-04-09 03:35:00|1803.32|1789.72|1800.89|1787.29|1804.06|1790.46|1800.75|1787.15|604
1712634000000|2024-04-09 03:40:00|1800.83|1787.23|1798.61|1785.01|1801.02|1787.42|1798.56|1784.96|551
1712634300000|2024-04-09 03:45:00|1798.75|1785.15|1797.51|1783.91|1798.9|1785.3|1794.33|1780.73|614
1712634600000|2024-04-09 03:50:00|1797.55|1783.95|1796.84|1783.24|1797.58|1783.98|1795.46|1781.86|567
1712634900000|2024-04-09 03:55:00|1796.81|1783.21|1797.99|1784.39|1798.9|1785.3|1796.62|1783.02|448
1712635200000|2024-04-09 04:00:00|1798.17|1784.57|1796.63|1783.03|1799.27|1785.67|1794.39|1780.79|705
1712635500000|2024-04-09 04:05:00|1796.68|1783.08|1797.61|1784.01|1798.54|1784.94|1796.25|1782.65|678
1712635800000|2024-04-09 04:10:00|1797.57|1783.97|1796.82|1783.22|1799.29|1785.69|1796.27|1782.67|646
1712636100000|2024-04-09 04:15:00|1796.86|1783.26|1791.76|1778.16|1796.9|1783.3|1789.63|1776.03|756
1712636400000|2024-04-09 04:20:00|1791.93|1778.33|1797.01|1783.41|1797.57|1783.97|1791.82|1778.22|762
1712636700000|2024-04-09 04:25:00|1796.83|1783.23|1799.33|1785.73|1800.85|1787.25|1796.03|1782.43|707
1712637000000|2024-04-09 04:30:00|1799.36|1785.76|1800.97|1787.37|1800.97|1787.37|1797.95|1784.35|720
1712637300000|2024-04-09 04:35:00|1801.02|1787.42|1801.56|1787.96|1802.82|1789.22|1798.45|1784.85|669
1712637600000|2024-04-09 04:40:00|1801.6|1788|1803.77|1790.17|1803.83|1790.23|1800.41|1786.81|634
1712637900000|2024-04-09 04:45:00|1803.75|1790.15|1803.65|1790.05|1805.39|1791.79|1803.22|1789.62|449
1712638200000|2024-04-09 04:50:00|1803.68|1790.08|1803.3|1789.7|1804.23|1790.63|1802.14|1788.54|787
1712638500000|2024-04-09 04:55:00|1803.31|1789.71|1802.53|1788.93|1803.62|1790.02|1801.49|1787.89|618
1712638800000|2024-04-09 05:00:00|1802.56|1788.96|1805.04|1791.44|1805.74|1792.14|1801.63|1788.03|568
1712639100000|2024-04-09 05:05:00|1805.02|1791.42|1803.78|1790.18|1806.15|1792.55|1803.65|1790.05|582
1712639400000|2024-04-09 05:10:00|1803.84|1790.24|1806.09|1792.49|1807.05|1793.45|1803.3|1789.7|489
1712639700000|2024-04-09 05:15:00|1806.08|1792.48|1805.67|1792.07|1806.92|1793.32|1805.04|1791.44|587
1712640000000|2024-04-09 05:20:00|1805.78|1792.18|1806.03|1792.43|1807|1793.4|1804.85|1791.25|485
1712640300000|2024-04-09 05:25:00|1806.04|1792.44|1806.86|1793.26|1807.02|1793.42|1804.45|1790.85|467
1712640600000|2024-04-09 05:30:00|1806.84|1793.24|1805.68|1792.08|1807.66|1794.06|1804.65|1791.05|592
1712640900000|2024-04-09 05:35:00|1805.66|1792.06|1803.93|1790.33|1805.71|1792.11|1803.46|1789.86|663
1712641200000|2024-04-09 05:40:00|1803.87|1790.27|1801.1|1787.5|1804.06|1790.46|1799.74|1786.14|649
1712641500000|2024-04-09 05:45:00|1801.13|1787.53|1804.82|1791.22|1807.05|1793.45|1800.26|1786.66|844
1712641800000|2024-04-09 05:50:00|1804.85|1791.25|1805.6|1792|1806.51|1792.91|1803.82|1790.22|715
1712642100000|2024-04-09 05:55:00|1805.63|1792.03|1807.1|1793.5|1807.2|1793.6|1804.75|1791.15|541
1712642400000|2024-04-09 06:00:00|1807.09|1793.49|1808.02|1794.42|1808.38|1794.78|1806.77|1793.17|486
1712642700000|2024-04-09 06:05:00|1808|1794.4|1805.63|1792.03|1808.11|1794.51|1804.42|1790.82|794
1712643000000|2024-04-09 06:10:00|1805.62|1792.02|1804.56|1790.96|1806.51|1792.91|1804.04|1790.44|620
1712643300000|2024-04-09 06:15:00|1804.54|1790.94|1802.94|1789.34|1804.68|1791.08|1801.85|1788.25|466
1712643600000|2024-04-09 06:20:00|1802.95|1789.35|1799.09|1785.49|1803.03|1789.43|1796.89|1783.29|879
1712643900000|2024-04-09 06:25:00|1799.1|1785.5|1799.58|1785.98|1800.52|1786.92|1797.39|1783.79|825
1712644200000|2024-04-09 06:30:00|1799.59|1785.99|1798.56|1784.96|1799.85|1786.25|1797.57|1783.97|772
1712644500000|2024-04-09 06:35:00|1798.57|1784.97|1786.38|1772.78|1799.18|1785.58|1786.25|1772.65|870
1712644800000|2024-04-09 06:40:00|1786.35|1772.75|1786.54|1772.94|1789.51|1775.91|1782.55|1768.95|1080
1712645100000|2024-04-09 06:45:00|1786.56|1772.96|1788.34|1774.74|1791.66|1778.06|1785.15|1771.55|1009
1712645400000|2024-04-09 06:50:00|1788.54|1774.94|1790.93|1777.33|1792.6|1779|1788.54|1774.94|962
1712645700000|2024-04-09 06:55:00|1790.97|1777.37|1787.98|1774.38|1791.54|1777.94|1784.41|1770.81|959
1712646000000|2024-04-09 07:00:00|1788.01|1774.41|1793.3|1779.7|1793.68|1780.08|1785.4|1771.8|838
1712646300000|2024-04-09 07:05:00|1793|1779.4|1792.29|1778.69|1794.9|1781.3|1792.22|1778.62|666
1712646600000|2024-04-09 07:10:00|1792.28|1778.68|1795.66|1782.06|1796.05|1782.45|1792.2|1778.6|555
1712646900000|2024-04-09 07:15:00|1795.65|1782.05|1783.8|1770.2|1796.3|1782.7|1783.03|1769.43|886
1712647200000|2024-04-09 07:20:00|1783.7|1770.1|1781.8|1768.2|1784.3|1770.7|1780.7|1767.1|942
1712647500000|2024-04-09 07:25:00|1781.78|1768.18|1782.49|1768.89|1785.85|1772.25|1779.6|1766|909
1712647800000|2024-04-09 07:30:00|1782.45|1768.85|1785.61|1772.01|1786.52|1772.92|1779.7|1766.1|875
1712648100000|2024-04-09 07:35:00|1785.74|1772.14|1785.75|1772.15|1791.67|1778.07|1779.4|1765.8|1019
1712648400000|2024-04-09 07:40:00|1785.8|1772.2|1781.4|1767.8|1787.17|1773.57|1781.15|1767.55|846
1712648700000|2024-04-09 07:45:00|1781.25|1767.65|1780.91|1767.31|1781.44|1767.84|1774.1|1760.5|948
1712649000000|2024-04-09 07:50:00|1780.96|1767.36|1783.25|1769.65|1786.7|1773.1|1780.8|1767.2|724
1712649300000|2024-04-09 07:55:00|1783.3|1769.7|1778.02|1764.42|1785.74|1772.14|1776.3|1762.7|951
1712649600000|2024-04-09 08:00:00|1778.29|1764.69|1774.45|1760.85|1778.43|1764.83|1772.15|1758.55|916
1712649900000|2024-04-09 08:05:00|1774.5|1760.9|1758.04|1744.44|1775.49|1761.89|1753.19|1739.59|1023
1712650200000|2024-04-09 08:10:00|1757.92|1744.32|1765.58|1751.98|1766.51|1752.91|1752.5|1738.9|1146
1712650500000|2024-04-09 08:15:00|1765.63|1752.03|1770.7|1757.1|1771.39|1757.79|1761.3|1747.7|1046
1712650800000|2024-04-09 08:20:00|1770.77|1757.17|1770.64|1757.04|1772.78|1759.18|1766.25|1752.65|1047
1712651100000|2024-04-09 08:25:00|1770.66|1757.06|1774.17|1760.57|1774.35|1760.75|1770.4|1756.8|891
1712651400000|2024-04-09 08:30:00|1774.15|1760.55|1774.44|1760.84|1775.34|1761.74|1769.95|1756.35|937
1712651700000|2024-04-09 08:35:00|1774.48|1760.88|1779.08|1765.48|1779.13|1765.53|1774.38|1760.78|774
1712652000000|2024-04-09 08:40:00|1779.09|1765.49|1776.53|1762.93|1779.61|1766.01|1775.43|1761.83|687
1712652300000|2024-04-09 08:45:00|1776.56|1762.96|1779.99|1766.39|1780.59|1766.99|1776.42|1762.82|603
1712652600000|2024-04-09 08:50:00|1779.98|1766.38|1783.6|1770|1783.82|1770.22|1777.9|1764.3|713
1712652900000|2024-04-09 08:55:00|1783.56|1769.96|1783.56|1769.96|1785.5|1771.9|1782.45|1768.85|926
1712653200000|2024-04-09 09:00:00|1783.57|1769.97|1785.6|1772|1786.39|1772.79|1782.85|1769.25|790
1712653500000|2024-04-09 09:05:00|1785.56|1771.96|1782.35|1768.75|1785.75|1772.15|1782.3|1768.7|684
1712653800000|2024-04-09 09:10:00|1782.3|1768.7|1784.3|1770.7|1785.58|1771.98|1782.3|1768.7|857
1712654100000|2024-04-09 09:15:00|1784.52|1770.92|1784.73|1771.13|1785.63|1772.03|1783.2|1769.6|697
1712654400000|2024-04-09 09:20:00|1784.78|1771.18|1786.85|1773.25|1787.17|1773.57|1784.15|1770.55|739
1712654700000|2024-04-09 09:25:00|1786.83|1773.23|1784.54|1770.94|1787.22|1773.62|1784.48|1770.88|535
1712655000000|2024-04-09 09:30:00|1784.63|1771.03|1787.28|1773.68|1787.59|1773.99|1784.53|1770.93|643
1712655300000|2024-04-09 09:35:00|1787.14|1773.54|1786.46|1772.86|1787.65|1774.05|1783.25|1769.65|558
1712655600000|2024-04-09 09:40:00|1786.44|1772.84|1785.66|1772.06|1787.37|1773.77|1785.41|1771.81|687
1712655900000|2024-04-09 09:45:00|1785.65|1772.05|1780.76|1767.16|1786.18|1772.58|1780.34|1766.74|676
1712656200000|2024-04-09 09:50:00|1780.67|1767.07|1779.94|1766.34|1782.58|1768.98|1778.47|1764.87|823
1712656500000|2024-04-09 09:55:00|1779.93|1766.33|1782.85|1769.25|1783.59|1769.99|1779.82|1766.22|604
1712656800000|2024-04-09 10:00:00|1782.83|1769.23|1785.49|1771.89|1786.23|1772.63|1782.49|1768.89|733
1712657100000|2024-04-09 10:05:00|1785.51|1771.91|1780.9|1767.3|1786.17|1772.57|1780.15|1766.55|692
1712657400000|2024-04-09 10:10:00|1780.91|1767.31|1781.03|1767.43|1782.33|1768.73|1777.45|1763.85|795
1712657700000|2024-04-09 10:15:00|1781.08|1767.48|1782.72|1769.12|1785.17|1771.57|1780.77|1767.17|659
1712658000000|2024-04-09 10:20:00|1782.78|1769.18|1783.13|1769.53|1783.97|1770.37|1782.08|1768.48|701
1712658300000|2024-04-09 10:25:00|1783.18|1769.58|1783.18|1769.58|1783.53|1769.93|1781.06|1767.46|652
1712658600000|2024-04-09 10:30:00|1783.2|1769.6|1782.67|1769.07|1783.29|1769.69|1780.45|1766.85|711
1712658900000|2024-04-09 10:35:00|1782.8|1769.2|1780.73|1767.13|1783.89|1770.29|1780.19|1766.59|807
1712659200000|2024-04-09 10:40:00|1780.75|1767.15|1782.8|1769.2|1784.1|1770.5|1779.57|1765.97|611
1712659500000|2024-04-09 10:45:00|1783.7|1770.1|1784.18|1770.58|1784.88|1771.28|1782.68|1769.08|602
1712659800000|2024-04-09 10:50:00|1784.15|1770.55|1785.02|1771.42|1785.85|1772.25|1783.6|1770|636
1712660100000|2024-04-09 10:55:00|1784.88|1771.28|1784.41|1770.81|1785.07|1771.47|1783.63|1770.03|438
1712660400000|2024-04-09 11:00:00|1784.28|1770.68|1787.54|1773.94|1787.54|1773.94|1783.45|1769.85|615
1712660700000|2024-04-09 11:05:00|1787.55|1773.95|1788.91|1775.31|1789.08|1775.48|1785.62|1772.02|651
1712661000000|2024-04-09 11:10:00|1788.95|1775.35|1789.63|1776.03|1789.75|1776.15|1788.53|1774.93|563
1712661300000|2024-04-09 11:15:00|1789.64|1776.04|1787.12|1773.52|1790.17|1776.57|1786.94|1773.34|614
1712661600000|2024-04-09 11:20:00|1787.11|1773.51|1788.36|1774.76|1788.5|1774.9|1786.34|1772.74|547
1712661900000|2024-04-09 11:25:00|1788.34|1774.74|1788.47|1774.87|1789.03|1775.43|1787.68|1774.08|619
1712662200000|2024-04-09 11:30:00|1788.46|1774.86|1787.1|1773.5|1788.76|1775.16|1786.85|1773.25|429
1712662500000|2024-04-09 11:35:00|1787.15|1773.55|1788.12|1774.52|1789|1775.4|1786.43|1772.83|421
1712662800000|2024-04-09 11:40:00|1788.18|1774.58|1787.05|1773.45|1788.95|1775.35|1786.77|1773.17|267
1712663100000|2024-04-09 11:45:00|1786.95|1773.35|1787.78|1774.18|1787.83|1774.23|1784.75|1771.15|415
1712663400000|2024-04-09 11:50:00|1787.83|1774.23|1788.19|1774.59|1788.99|1775.39|1785.54|1771.94|567
1712663700000|2024-04-09 11:55:00|1788.22|1774.62|1790.18|1776.58|1790.33|1776.73|1787.02|1773.42|610
1712664000000|2024-04-09 12:00:00|1790.19|1776.59|1791|1777.4|1791.48|1777.88|1789.48|1775.88|561
1712664300000|2024-04-09 12:05:00|1790.97|1777.37|1787.97|1774.37|1791.76|1778.16|1787.93|1774.33|724
1712664600000|2024-04-09 12:10:00|1787.98|1774.38|1788.61|1775.01|1789.93|1776.33|1787.09|1773.49|721
1712664900000|2024-04-09 12:15:00|1788.64|1775.04|1787|1773.4|1789.49|1775.89|1786.58|1772.98|579
1712665200000|2024-04-09 12:20:00|1787.04|1773.44|1787.39|1773.79|1788.64|1775.04|1786.41|1772.81|715
1712665500000|2024-04-09 12:25:00|1787.4|1773.8|1784.66|1771.06|1787.43|1773.83|1782.68|1769.08|646
1712665800000|2024-04-09 12:30:00|1784.72|1771.12|1785.43|1771.83|1785.5|1771.9|1781.1|1767.5|694
1712666100000|2024-04-09 12:35:00|1785.41|1771.81|1788.44|1774.84|1790.34|1776.74|1785.35|1771.75|710
1712666400000|2024-04-09 12:40:00|1788.5|1774.9|1790.24|1776.64|1790.64|1777.04|1788.35|1774.75|591
1712666700000|2024-04-09 12:45:00|1790.25|1776.65|1791.8|1778.2|1791.97|1778.37|1789.56|1775.96|754
1712667000000|2024-04-09 12:50:00|1791.78|1778.18|1793.48|1779.88|1794.21|1780.61|1791.72|1778.12|696
1712667300000|2024-04-09 12:55:00|1793.49|1779.89|1789.55|1775.95|1793.6|1780|1789.51|1775.91|536
1712667600000|2024-04-09 13:00:00|1789.56|1775.96|1788.5|1774.9|1791.18|1777.58|1787.85|1774.25|531
1712667900000|2024-04-09 13:05:00|1788.44|1774.84|1782.56|1768.96|1788.44|1774.84|1781.25|1767.65|666
1712668200000|2024-04-09 13:10:00|1782.59|1768.99|1783.29|1769.69|1785.04|1771.44|1780.3|1766.7|670
1712668500000|2024-04-09 13:15:00|1783.31|1769.71|1784.03|1770.43|1785.73|1772.13|1783.27|1769.67|648
1712668800000|2024-04-09 13:20:00|1784.22|1770.62|1781.45|1767.85|1784.28|1770.68|1778.33|1764.73|749
1712669100000|2024-04-09 13:25:00|1781.46|1767.86|1786.08|1772.48|1786.28|1772.68|1780.62|1767.02|601
1712669400000|2024-04-09 13:30:00|1786.13|1772.53|1788.2|1774.6|1790.66|1777.06|1784.8|1771.2|876
1712669700000|2024-04-09 13:35:00|1788.06|1774.46|1784.83|1771.23|1788.06|1774.46|1783.25|1769.65|914
1712670000000|2024-04-09 13:40:00|1785.17|1771.57|1782.45|1768.85|1786.86|1773.26|1781.99|1768.39|834
1712670300000|2024-04-09 13:45:00|1782.46|1768.86|1772.88|1759.28|1782.6|1769|1769.47|1755.87|952
1712670600000|2024-04-09 13:50:00|1772.97|1759.37|1771.87|1758.27|1775.38|1761.78|1770.44|1756.84|1023
1712670900000|2024-04-09 13:55:00|1771.86|1758.26|1765.77|1752.17|1772.22|1758.62|1764.52|1750.92|984
1712671200000|2024-04-09 14:00:00|1765.7|1752.1|1771.31|1757.71|1771.82|1758.22|1758.42|1744.82|1030
1712671500000|2024-04-09 14:05:00|1771.34|1757.74|1768.85|1755.25|1773.11|1759.51|1766.74|1753.14|827
1712671800000|2024-04-09 14:10:00|1768.83|1755.23|1772.17|1758.57|1774.02|1760.42|1768.29|1754.69|913
1712672100000|2024-04-09 14:15:00|1772.35|1758.75|1775.03|1761.43|1778.16|1764.56|1772.31|1758.71|961
1712672400000|2024-04-09 14:20:00|1775.16|1761.56|1770.54|1756.94|1775.26|1761.66|1770.04|1756.44|1020
1712672700000|2024-04-09 14:25:00|1770.6|1757|1759.77|1746.17|1770.6|1757|1758.92|1745.32|1069
1712673000000|2024-04-09 14:30:00|1759.75|1746.15|1756.26|1742.66|1759.78|1746.18|1752.69|1739.09|1115
1712673300000|2024-04-09 14:35:00|1756.21|1742.61|1746.24|1732.64|1756.29|1742.69|1745.62|1732.02|1117
1712673600000|2024-04-09 14:40:00|1746.3|1732.7|1743.09|1729.49|1748.04|1734.44|1733.07|1719.47|1138
1712673900000|2024-04-09 14:45:00|1743.29|1729.69|1737.16|1723.56|1747.53|1733.93|1732.62|1719.02|1145
1712674200000|2024-04-09 14:50:00|1736.93|1723.33|1746.5|1732.9|1749.82|1736.22|1735|1721.4|1151
1712674500000|2024-04-09 14:55:00|1746.54|1732.94|1751.2|1737.6|1751.4|1737.8|1742.15|1728.55|1086
1712674800000|2024-04-09 15:00:00|1751.19|1737.59|1743.85|1730.25|1751.45|1737.85|1742.31|1728.71|1082
1712675100000|2024-04-09 15:05:00|1743.65|1730.05|1738.44|1724.84|1746.27|1732.67|1738.18|1724.58|1102
1712675400000|2024-04-09 15:10:00|1738.29|1724.69|1740.95|1727.35|1742.85|1729.25|1731.78|1718.18|1107
1712675700000|2024-04-09 15:15:00|1740.82|1727.22|1746.37|1732.77|1746.42|1732.82|1739.17|1725.57|1045
1712676000000|2024-04-09 15:20:00|1746.31|1732.71|1745.03|1731.43|1747.99|1734.39|1742.83|1729.23|1036
1712676300000|2024-04-09 15:25:00|1745.02|1731.42|1738.98|1730.28|1747.05|1733.45|1738.15|1728.84|1033
1712676600000|2024-04-09 15:30:00|1738.99|1730.29|1740.48|1731.78|1742.68|1733.98|1738.26|1729.56|1056
1712676900000|2024-04-09 15:35:00|1740.46|1731.76|1745.94|1737.24|1746.09|1737.39|1739.95|1731.25|906
1712677200000|2024-04-09 15:40:00|1745.95|1737.25|1746.78|1738.08|1746.98|1738.28|1744.69|1735.99|611
1712677500000|2024-04-09 15:45:00|1746.74|1738.04|1751.57|1742.87|1751.64|1742.94|1746.62|1737.92|786
1712677800000|2024-04-09 15:50:00|1751.55|1742.85|1751.6|1742.9|1752.09|1743.39|1749.08|1740.38|806
1712678100000|2024-04-09 15:55:00|1751.66|1742.96|1756.15|1747.45|1756.15|1747.45|1751.62|1742.92|540
1712678400000|2024-04-09 16:00:00|1756.16|1747.46|1754|1745.3|1756.38|1747.68|1750.24|1741.54|948
1712678700000|2024-04-09 16:05:00|1754.02|1745.32|1749.49|1740.79|1755|1746.3|1748.96|1740.26|970
1712679000000|2024-04-09 16:10:00|1749.47|1740.77|1754.25|1745.55|1754.28|1745.58|1748.4|1739.7|941
1712679300000|2024-04-09 16:15:00|1754.14|1745.44|1751.45|1742.75|1754.37|1745.67|1750.52|1741.82|934
1712679600000|2024-04-09 16:20:00|1751.53|1742.83|1753.74|1745.04|1754.44|1745.74|1749.18|1740.48|984
1712679900000|2024-04-09 16:25:00|1753.72|1745.02|1755.65|1746.95|1758.76|1750.06|1753.65|1744.95|775
1712680200000|2024-04-09 16:30:00|1755.61|1746.91|1753.83|1745.13|1757.1|1748.4|1752.9|1744.2|970
1712680500000|2024-04-09 16:35:00|1753.8|1745.1|1753.18|1744.48|1755.16|1746.46|1751.78|1743.08|990
1712680800000|2024-04-09 16:40:00|1753.2|1744.5|1751.11|1742.41|1754.03|1745.33|1749.58|1740.88|946
1712681100000|2024-04-09 16:45:00|1751.06|1742.36|1752.85|1744.15|1754.41|1745.71|1748.79|1740.09|926
1712681400000|2024-04-09 16:50:00|1752.84|1744.14|1751.15|1742.45|1753.12|1744.42|1748.19|1739.49|1022
1712681700000|2024-04-09 16:55:00|1750.96|1742.26|1746.66|1737.96|1752.7|1744|1746.23|1737.53|964
1712682000000|2024-04-09 17:00:00|1746.59|1737.89|1747.24|1738.54|1750.86|1742.16|1742.74|1734.04|1014
1712682300000|2024-04-09 17:05:00|1747.32|1738.62|1747.33|1738.63|1751.6|1742.9|1742.58|1733.88|1012
1712682600000|2024-04-09 17:10:00|1747.29|1738.59|1746.44|1737.74|1749.56|1740.86|1737.78|1729.08|1113
1712682900000|2024-04-09 17:15:00|1746.49|1737.79|1752.78|1744.08|1753.35|1744.65|1739.93|1731.23|1050
1712683200000|2024-04-09 17:20:00|1752.66|1743.96|1753.5|1744.8|1759.15|1750.45|1751.87|1743.17|919
1712683500000|2024-04-09 17:25:00|1753.49|1744.79|1755.94|1747.24|1757.4|1748.7|1752.71|1744.01|915
1712683800000|2024-04-09 17:30:00|1755.93|1747.23|1756.96|1748.26|1759.05|1750.35|1755.45|1746.75|900
1712684100000|2024-04-09 17:35:00|1756.97|1748.27|1757.49|1748.79|1758.6|1749.9|1754.77|1746.07|841
1712684400000|2024-04-09 17:40:00|1757.53|1748.83|1757.59|1748.89|1760.3|1751.6|1756.73|1748.03|678
1712684700000|2024-04-09 17:45:00|1757.54|1748.84|1757.68|1748.98|1758.1|1749.4|1754.37|1745.67|960
1712685000000|2024-04-09 17:50:00|1757.74|1749.04|1759.03|1750.33|1760.22|1751.52|1757.74|1749.04|837
1712685300000|2024-04-09 17:55:00|1759.2|1750.5|1761.8|1753.1|1761.92|1753.22|1758.6|1749.9|668
1712685600000|2024-04-09 18:00:00|1762.05|1753.35|1764.75|1756.05|1765.38|1756.68|1760.24|1751.54|717
1712685900000|2024-04-09 18:05:00|1764.68|1755.98|1762.9|1754.2|1765.23|1756.53|1759.96|1751.26|907
1712686200000|2024-04-09 18:10:00|1762.93|1754.23|1758.7|1750|1763.02|1754.32|1758.7|1750|838
1712686500000|2024-04-09 18:15:00|1758.69|1749.99|1760.59|1751.89|1761.66|1752.96|1758.09|1749.39|882
1712686800000|2024-04-09 18:20:00|1760.57|1751.87|1762.1|1753.4|1763.96|1755.26|1760.26|1751.56|670
1712687100000|2024-04-09 18:25:00|1762.21|1753.51|1760.97|1752.27|1762.75|1754.05|1760.36|1751.66|682
1712687400000|2024-04-09 18:30:00|1760.99|1752.29|1758.77|1750.07|1761.01|1752.31|1758.52|1749.82|652
1712687700000|2024-04-09 18:35:00|1758.73|1750.03|1756.04|1747.34|1759.9|1751.2|1755.87|1747.17|625
1712688000000|2024-04-09 18:40:00|1756.03|1747.33|1755.43|1746.73|1756.18|1747.48|1754.28|1745.58|525
1712688300000|2024-04-09 18:45:00|1755.41|1746.71|1756.82|1748.12|1757.35|1748.65|1754.36|1745.66|594
1712688600000|2024-04-09 18:50:00|1756.83|1748.13|1756.93|1748.23|1756.93|1748.23|1755.44|1746.74|592
1712688900000|2024-04-09 18:55:00|1757|1748.3|1758.63|1749.93|1758.83|1750.13|1757|1748.3|235
1712689200000|2024-04-09 19:00:00|1758.47|1749.77|1756.5|1747.8|1758.65|1749.95|1754.75|1746.05|649
1712689500000|2024-04-09 19:05:00|1756.38|1747.68|1754.35|1745.65|1757.84|1749.14|1754.13|1745.43|733
1712689800000|2024-04-09 19:10:00|1754.33|1745.63|1754.12|1745.42|1754.62|1745.92|1752.73|1744.03|686
1712690100000|2024-04-09 19:15:00|1754.09|1745.39|1756.17|1747.47|1756.2|1747.5|1753.4|1744.7|734
1712690400000|2024-04-09 19:20:00|1756.1|1747.4|1760.86|1752.16|1762.82|1754.12|1754.5|1745.8|728
1712690700000|2024-04-09 19:25:00|1760.84|1752.14|1761.16|1752.46|1762.16|1753.46|1760.1|1751.4|733
1712691000000|2024-04-09 19:30:00|1761.15|1752.45|1760.45|1751.75|1762.84|1754.14|1760.17|1751.47|778
1712691300000|2024-04-09 19:35:00|1760.47|1751.77|1759.94|1751.24|1761.4|1752.7|1759.26|1750.56|637
1712691600000|2024-04-09 19:40:00|1759.88|1751.18|1758.95|1750.25|1760.94|1752.24|1758.42|1749.72|635
1712691900000|2024-04-09 19:45:00|1758.93|1750.23|1759.45|1750.75|1760.84|1752.14|1758.5|1749.8|602
1712692200000|2024-04-09 19:50:00|1759.47|1750.77|1759.79|1751.09|1760.16|1751.46|1757.8|1749.1|639
1712692500000|2024-04-09 19:55:00|1759.8|1751.1|1763.16|1754.46|1769.65|1760.95|1759.8|1751.1|596
1712692800000|2024-04-09 20:00:00|1763.19|1754.49|1764.69|1755.99|1766.85|1758.15|1762.57|1753.87|567
1712693100000|2024-04-09 20:05:00|1764.6|1755.9|1766.26|1757.56|1768.8|1760.1|1763.88|1755.18|263
1712693400000|2024-04-09 20:10:00|1766.3|1757.6|1767.44|1758.74|1768.15|1759.45|1765.24|1756.54|308
1712693700000|2024-04-09 20:15:00|1767.41|1758.71|1765.66|1756.96|1769.52|1760.82|1765.57|1756.87|559
1712694000000|2024-04-09 20:20:00|1765.68|1756.98|1765.77|1757.07|1766.97|1758.27|1764.2|1755.5|543
1712694300000|2024-04-09 20:25:00|1766|1757.3|1765.14|1756.44|1766.15|1757.45|1764.56|1755.86|342
1712694600000|2024-04-09 20:30:00|1765.09|1756.39|1763.4|1754.7|1765.85|1757.15|1763.19|1754.49|315
1712694900000|2024-04-09 20:35:00|1763.41|1754.71|1763.32|1754.62|1764.87|1756.17|1762.75|1754.05|404
1712695200000|2024-04-09 20:40:00|1763.33|1754.63|1761.19|1752.49|1764.13|1755.43|1760.95|1752.25|441
1712695500000|2024-04-09 20:45:00|1761.18|1752.48|1762.29|1753.59|1763.62|1754.92|1760.77|1752.07|398
1712695800000|2024-04-09 20:50:00|1762.26|1753.56|1764.7|1756|1764.7|1756|1761.92|1753.22|141
1712696100000|2024-04-09 20:55:00|1764.65|1755.95|1763.86|1755.16|1764.65|1755.95|1763.07|1754.37|195
1712696400000|2024-04-09 21:00:00|1763.87|1755.17|1762.01|1753.31|1764.17|1755.47|1761.84|1753.14|385
1712696700000|2024-04-09 21:05:00|1762.05|1753.35|1756.9|1748.2|1762.26|1753.56|1756.43|1747.73|624
1712697000000|2024-04-09 21:10:00|1756.95|1748.25|1757.82|1749.12|1758.13|1749.43|1755.86|1747.16|405
1712697300000|2024-04-09 21:15:00|1757.78|1749.08|1757.56|1748.86|1758.11|1749.41|1757.54|1748.84|115
1712697600000|2024-04-09 21:20:00|1757.46|1748.76|1751.3|1742.6|1757.58|1748.88|1751.23|1742.53|481
1712697900000|2024-04-09 21:25:00|1751.24|1742.54|1750.99|1742.29|1751.25|1742.55|1749.94|1741.24|344
1712698200000|2024-04-09 21:30:00|1751.02|1742.32|1752.9|1744.2|1754.39|1745.69|1751|1742.3|392
1712698500000|2024-04-09 21:35:00|1752.88|1744.18|1753.52|1744.82|1754.83|1746.13|1752.58|1743.88|429
1712698800000|2024-04-09 21:40:00|1753.51|1744.81|1751.25|1742.55|1753.53|1744.83|1751.25|1742.55|314
1712699100000|2024-04-09 21:45:00|1751.3|1742.6|1750.38|1741.68|1751.3|1742.6|1750.22|1741.52|265
1712699400000|2024-04-09 21:50:00|1750.34|1741.64|1749.73|1741.03|1750.54|1741.84|1748.96|1740.26|221
1712699700000|2024-04-09 21:55:00|1749.71|1741.01|1750.4|1741.7|1751.71|1743.01|1749.41|1740.71|306
1712700000000|2024-04-09 22:00:00|1750.41|1741.71|1748.72|1740.02|1750.81|1742.11|1748.4|1739.7|308
1712700300000|2024-04-09 22:05:00|1748.76|1740.06|1748.3|1739.6|1749.42|1740.72|1746.94|1738.24|392
1712700600000|2024-04-09 22:10:00|1748.33|1739.63|1746.5|1737.8|1748.6|1739.9|1745.79|1737.09|324
1712700900000|2024-04-09 22:15:00|1746.66|1737.96|1749.3|1740.6|1749.84|1741.14|1745.33|1736.63|405
1712701200000|2024-04-09 22:20:00|1749.33|1740.63|1749.67|1740.97|1750.14|1741.44|1749.04|1740.34|366
1712701500000|2024-04-09 22:25:00|1749.75|1741.05|1749.7|1741|1750.55|1741.85|1749.39|1740.69|290
1712701800000|2024-04-09 22:30:00|1749.66|1740.96|1754.2|1745.5|1754.29|1745.59|1749.48|1740.78|390
1712702100000|2024-04-09 22:35:00|1754.21|1745.51|1754.51|1745.81|1754.99|1746.29|1753.51|1744.81|390
1712702400000|2024-04-09 22:40:00|1754.48|1745.78|1754.74|1746.04|1755.86|1747.16|1754.48|1745.78|439
1712702700000|2024-04-09 22:45:00|1754.72|1746.02|1755.36|1746.66|1755.47|1746.77|1754.64|1745.94|209
1712703000000|2024-04-09 22:50:00|1755.28|1746.58|1754.91|1746.21|1756.2|1747.5|1754.6|1745.9|376
1712703300000|2024-04-09 22:55:00|1754.87|1746.17|1754.47|1745.77|1755.07|1746.37|1753.96|1745.26|324
1712703600000|2024-04-09 23:00:00|1754.46|1745.76|1753.25|1744.55|1754.66|1745.96|1752.13|1743.43|324
1712703900000|2024-04-09 23:05:00|1753.26|1744.56|1748.88|1740.18|1753.46|1744.76|1747.93|1739.23|569
1712704200000|2024-04-09 23:10:00|1748.84|1740.14|1746.44|1737.74|1748.9|1740.2|1745.39|1736.69|766
1712704500000|2024-04-09 23:15:00|1746.46|1737.76|1742.8|1734.1|1746.5|1737.8|1740.93|1732.23|710
1712704800000|2024-04-09 23:20:00|1742.77|1734.07|1740.89|1732.19|1742.8|1734.1|1740.45|1731.75|668
1712705100000|2024-04-09 23:25:00|1740.9|1732.2|1735.66|1726.96|1741.03|1732.33|1733.24|1724.54|661
1712705400000|2024-04-09 23:30:00|1735.73|1727.03|1734.63|1725.93|1736.51|1727.81|1733.33|1724.63|722
1712705700000|2024-04-09 23:35:00|1734.67|1725.97|1736.92|1728.22|1737.7|1729|1733.6|1724.9|774
1712706000000|2024-04-09 23:40:00|1736.89|1728.19|1740.98|1732.28|1741.13|1732.43|1736.38|1727.68|618
1712706300000|2024-04-09 23:45:00|1740.97|1732.27|1740.76|1732.06|1743.3|1734.6|1740.27|1731.57|596
1712706600000|2024-04-09 23:50:00|1740.57|1731.87|1741.26|1732.56|1742.56|1733.86|1739.25|1730.55|610
1712706900000|2024-04-09 23:55:00|1741.1|1732.4|1740.32|1731.62|1741.31|1732.61|1740|1731.3|612
1712707200000|2024-04-10 00:00:00|1740.29|1731.59|1735.05|1726.35|1740.29|1731.59|1735.05|1726.35|831
1712707500000|2024-04-10 00:05:00|1735.19|1726.49|1742.04|1733.34|1743.3|1734.6|1735.02|1726.32|694
1712707800000|2024-04-10 00:10:00|1742.05|1733.35|1745.65|1736.95|1748.75|1740.05|1741.96|1733.26|689
1712708100000|2024-04-10 00:15:00|1745.6|1736.9|1746.34|1737.64|1747.24|1738.54|1744.9|1736.2|779
1712708400000|2024-04-10 00:20:00|1746.31|1737.61|1747.45|1738.75|1748.23|1739.53|1746.19|1737.49|687
1712708700000|2024-04-10 00:25:00|1747.37|1738.67|1748.28|1739.58|1749.62|1740.92|1747.23|1738.53|416
1712709000000|2024-04-10 00:30:00|1748.24|1739.54|1745.05|1736.35|1749.35|1740.65|1740.77|1732.07|831
1712709300000|2024-04-10 00:35:00|1745.18|1736.48|1742.75|1734.05|1747|1738.3|1741.96|1733.26|819
1712709600000|2024-04-10 00:40:00|1742.57|1733.87|1746.57|1737.87|1748.07|1739.37|1742.45|1733.75|518
1712709900000|2024-04-10 00:45:00|1746.53|1737.83|1744.91|1736.21|1748.93|1740.23|1744.74|1736.04|708
1712710200000|2024-04-10 00:50:00|1744.92|1736.22|1742.9|1734.2|1745.12|1736.42|1742.21|1733.51|872
1712710500000|2024-04-10 00:55:00|1742.93|1734.23|1744.82|1736.12|1745.06|1736.36|1742.77|1734.07|521
1712710800000|2024-04-10 01:00:00|1744.76|1736.06|1742.07|1733.37|1744.99|1736.29|1741.77|1733.07|759
1712711100000|2024-04-10 01:05:00|1742.06|1733.36|1738.27|1729.57|1742.4|1733.7|1736.55|1727.85|846
1712711400000|2024-04-10 01:10:00|1738.21|1729.51|1738.95|1730.25|1739.64|1730.94|1737.03|1728.33|816
1712711700000|2024-04-10 01:15:00|1738.91|1730.21|1732.03|1723.33|1738.91|1730.21|1729.73|1721.03|804
1712712000000|2024-04-10 01:20:00|1732.08|1723.38|1725.72|1717.02|1732.68|1723.98|1724.6|1715.9|821
1712712300000|2024-04-10 01:25:00|1725.74|1717.04|1733|1724.3|1733.91|1725.21|1723.9|1715.2|875
1712712600000|2024-04-10 01:30:00|1732.96|1724.26|1735.77|1727.07|1737.93|1729.23|1732.96|1724.26|867
1712712900000|2024-04-10 01:35:00|1735.75|1727.05|1729.81|1721.11|1738.55|1729.85|1729.17|1720.47|933
1712713200000|2024-04-10 01:40:00|1729.74|1721.04|1729.56|1720.86|1730.51|1721.81|1727.47|1718.77|908
1712713500000|2024-04-10 01:45:00|1729.6|1720.9|1732.32|1723.62|1735.7|1727|1726.73|1718.03|970
1712713800000|2024-04-10 01:50:00|1732.31|1723.61|1741.7|1733|1741.72|1733.02|1732.28|1723.58|823
1712714100000|2024-04-10 01:55:00|1741.66|1732.96|1744.17|1735.47|1746|1737.3|1741.31|1732.61|926
1712714400000|2024-04-10 02:00:00|1744.19|1735.49|1749.08|1740.38|1750.41|1741.71|1743.54|1734.84|895
1712714700000|2024-04-10 02:05:00|1749.14|1740.44|1745.86|1737.16|1750|1741.3|1743.87|1735.17|973
1712715000000|2024-04-10 02:10:00|1745.88|1737.18|1745.92|1737.22|1747.35|1738.65|1744.3|1735.6|792
1712715300000|2024-04-10 02:15:00|1745.9|1737.2|1737.73|1729.03|1746.22|1737.52|1737.32|1728.62|850
1712715600000|2024-04-10 02:20:00|1737.32|1728.62|1740.38|1731.68|1741.48|1732.78|1736.6|1727.9|758
1712715900000|2024-04-10 02:25:00|1740.44|1731.74|1737.97|1729.27|1743.57|1734.87|1736.66|1727.96|887
1712716200000|2024-04-10 02:30:00|1737.93|1729.23|1734.07|1725.37|1738.51|1729.81|1734|1725.3|776
1712716500000|2024-04-10 02:35:00|1734.09|1725.39|1733.6|1724.9|1737.02|1728.32|1732.48|1723.78|828
1712716800000|2024-04-10 02:40:00|1733.59|1724.89|1722.98|1714.28|1733.66|1724.96|1722.49|1713.79|812
1712717100000|2024-04-10 02:45:00|1723.09|1714.39|1725.34|1716.64|1726.66|1717.96|1719.15|1710.45|994
1712717400000|2024-04-10 02:50:00|1725.33|1716.63|1713.66|1704.96|1725.51|1716.81|1713|1704.3|978
1712717700000|2024-04-10 02:55:00|1713.61|1704.91|1718.53|1709.83|1720.66|1711.96|1713.23|1704.53|1062
1712718000000|2024-04-10 03:00:00|1718.56|1709.86|1722.5|1713.8|1724.49|1715.79|1717.28|1708.58|1065
1712718300000|2024-04-10 03:05:00|1722.55|1713.85|1716.84|1708.14|1723.07|1714.37|1713.59|1704.89|1090
1712718600000|2024-04-10 03:10:00|1716.81|1708.11|1719.81|1711.11|1720.42|1711.72|1715.36|1706.66|1035
1712718900000|2024-04-10 03:15:00|1719.83|1711.13|1726.06|1717.36|1726.85|1718.15|1719.78|1711.08|917
1712719200000|2024-04-10 03:20:00|1726.11|1717.41|1717.43|1708.73|1726.69|1717.99|1715.9|1707.2|955
1712719500000|2024-04-10 03:25:00|1717.45|1708.75|1723.28|1714.58|1723.72|1715.02|1716.76|1708.06|911
1712719800000|2024-04-10 03:30:00|1723.23|1714.53|1728.22|1719.52|1729|1720.3|1723.23|1714.53|782
1712720100000|2024-04-10 03:35:00|1728.15|1719.45|1728.99|1720.29|1731.39|1722.69|1727.55|1718.85|907
1712720400000|2024-04-10 03:40:00|1729.05|1720.35|1730.71|1722.01|1731|1722.3|1728.62|1719.92|778
1712720700000|2024-04-10 03:45:00|1730.56|1721.86|1735.51|1726.81|1736.82|1728.12|1729.18|1720.48|823
1712721000000|2024-04-10 03:50:00|1735.49|1726.79|1739.45|1730.75|1739.84|1731.14|1734.61|1725.91|725
1712721300000|2024-04-10 03:55:00|1739.49|1730.79|1743.7|1735|1744|1735.3|1739.42|1730.72|420
1712721600000|2024-04-10 04:00:00|1743.75|1735.05|1743.06|1734.36|1744.38|1735.68|1741.15|1732.45|709
1712721900000|2024-04-10 04:05:00|1743.11|1734.41|1750.81|1742.11|1750.89|1742.19|1742.14|1733.44|684
1712722200000|2024-04-10 04:10:00|1750.77|1742.07|1748.41|1739.71|1750.95|1742.25|1748.02|1739.32|738
1712722500000|2024-04-10 04:15:00|1748.39|1739.69|1747.84|1739.14|1748.39|1739.69|1744.01|1735.31|881
1712722800000|2024-04-10 04:20:00|1747.87|1739.17|1746.94|1738.24|1748.5|1739.8|1745.82|1737.12|757
1712723100000|2024-04-10 04:25:00|1746.99|1738.29|1747.43|1738.73|1749.83|1741.13|1746.32|1737.62|712
1712723400000|2024-04-10 04:30:00|1747.5|1738.8|1745.66|1736.96|1747.8|1739.1|1745|1736.3|696
1712723700000|2024-04-10 04:35:00|1745.55|1736.85|1745.68|1736.98|1746.78|1738.08|1744.13|1735.43|794
1712724000000|2024-04-10 04:40:00|1745.66|1736.96|1745.55|1736.85|1746.37|1737.67|1744.5|1735.8|585
1712724300000|2024-04-10 04:45:00|1745.54|1736.84|1744.26|1735.56|1745.62|1736.92|1743.84|1735.14|573
1712724600000|2024-04-10 04:50:00|1744.22|1735.52|1743.72|1735.02|1744.46|1735.76|1743.32|1734.62|614
1712724900000|2024-04-10 04:55:00|1743.77|1735.07|1746.81|1738.11|1747.47|1738.77|1743.72|1735.02|457
1712725200000|2024-04-10 05:00:00|1746.77|1738.07|1751.2|1742.5|1751.26|1742.56|1746|1737.3|583
1712725500000|2024-04-10 05:05:00|1751.19|1742.49|1750.26|1741.56|1751.54|1742.84|1749.97|1741.27|485
1712725800000|2024-04-10 05:10:00|1750.24|1741.54|1755.86|1747.16|1755.86|1747.16|1750.08|1741.38|423
1712726100000|2024-04-10 05:15:00|1755.95|1747.25|1754.54|1745.84|1757.75|1749.05|1754.28|1745.58|533
1712726400000|2024-04-10 05:20:00|1754.48|1745.78|1757.71|1749.01|1758.3|1749.6|1751.9|1743.2|746
1712726700000|2024-04-10 05:25:00|1757.73|1749.03|1757.18|1748.48|1759.55|1750.85|1756.73|1748.03|608
1712727000000|2024-04-10 05:30:00|1757.15|1748.45|1756.51|1747.81|1758.54|1749.84|1755.38|1746.68|793
1712727300000|2024-04-10 05:35:00|1756.5|1747.8|1755.52|1746.82|1758.7|1750|1755.26|1746.56|775
1712727600000|2024-04-10 05:40:00|1755.51|1746.81|1759.25|1750.55|1759.25|1750.55|1754.74|1746.04|639
1712727900000|2024-04-10 05:45:00|1759.21|1750.51|1758.95|1750.25|1759.4|1750.7|1756.72|1748.02|565
1712728200000|2024-04-10 05:50:00|1759.05|1750.35|1758.08|1749.38|1759.58|1750.88|1757.13|1748.43|605
1712728500000|2024-04-10 05:55:00|1758.11|1749.41|1758.54|1749.84|1758.95|1750.25|1756.82|1748.12|615
1712728800000|2024-04-10 06:00:00|1758.51|1749.81|1754.9|1746.2|1758.51|1749.81|1754.56|1745.86|610
1712729100000|2024-04-10 06:05:00|1754.93|1746.23|1756.89|1748.19|1758.53|1749.83|1754.91|1746.21|402
1712729400000|2024-04-10 06:10:00|1757.36|1748.66|1755.33|1746.63|1757.88|1749.18|1754.74|1746.04|371
1712729700000|2024-04-10 06:15:00|1755.34|1746.64|1755.91|1747.21|1756.48|1747.78|1754.95|1746.25|365
1712730000000|2024-04-10 06:20:00|1755.95|1747.25|1757.88|1749.18|1758.19|1749.49|1755.91|1747.21|362
1712730300000|2024-04-10 06:25:00|1758|1749.3|1761.57|1752.87|1762.45|1753.75|1757.93|1749.23|613
1712730600000|2024-04-10 06:30:00|1761.54|1752.84|1757.17|1748.47|1761.56|1752.86|1754.52|1745.82|769
1712730900000|2024-04-10 06:35:00|1757.19|1748.49|1753.42|1744.72|1757.49|1748.79|1753.3|1744.6|700
1712731200000|2024-04-10 06:40:00|1753.3|1744.6|1753.16|1744.46|1754.18|1745.48|1750.31|1741.61|739
1712731500000|2024-04-10 06:45:00|1753.17|1744.47|1750.41|1741.71|1753.35|1744.65|1750.13|1741.43|685
1712731800000|2024-04-10 06:50:00|1750.33|1741.63|1750.89|1742.19|1751.2|1742.5|1747.9|1739.2|585
1712732100000|2024-04-10 06:55:00|1750.85|1742.15|1745.95|1737.25|1753.25|1744.55|1744.46|1735.76|844
1712732400000|2024-04-10 07:00:00|1745.91|1737.21|1744.93|1736.23|1746.94|1738.24|1744.71|1736.01|743
1712732700000|2024-04-10 07:05:00|1744.96|1736.26|1744.42|1735.72|1745.37|1736.67|1743.44|1734.74|597
1712733000000|2024-04-10 07:10:00|1744.32|1735.62|1747.42|1738.72|1747.96|1739.26|1743.82|1735.12|713
1712733300000|2024-04-10 07:15:00|1747.39|1738.69|1747.15|1738.45|1748.4|1739.7|1745.03|1736.33|682
1712733600000|2024-04-10 07:20:00|1747.24|1738.54|1743.92|1735.22|1747.75|1739.05|1743.78|1735.08|602
1712733900000|2024-04-10 07:25:00|1743.91|1735.21|1744.45|1735.75|1744.5|1735.8|1742.34|1733.64|382
1712734200000|2024-04-10 07:30:00|1744.53|1735.83|1745.3|1736.6|1746|1737.3|1744.53|1735.83|535
1712734500000|2024-04-10 07:35:00|1745.32|1736.62|1747.77|1739.07|1747.83|1739.13|1744.63|1735.93|524
1712734800000|2024-04-10 07:40:00|1747.74|1739.04|1748.49|1739.79|1748.84|1740.14|1747.12|1738.42|502
1712735100000|2024-04-10 07:45:00|1748.45|1739.75|1747.55|1738.85|1749.61|1740.91|1745.61|1736.91|594
1712735400000|2024-04-10 07:50:00|1747.58|1738.88|1749.95|1741.25|1752.28|1743.58|1747.35|1738.65|514
1712735700000|2024-04-10 07:55:00|1749.94|1741.24|1749.1|1740.4|1750.05|1741.35|1747.64|1738.94|565
1712736000000|2024-04-10 08:00:00|1749.09|1740.39|1737.78|1729.08|1749.2|1740.5|1736.86|1728.16|743
1712736300000|2024-04-10 08:05:00|1737.71|1729.01|1740.45|1731.75|1742.81|1734.11|1735.09|1726.39|939
1712736600000|2024-04-10 08:10:00|1740.38|1731.68|1744.55|1735.85|1745.5|1736.8|1740.21|1731.51|486
1712736900000|2024-04-10 08:15:00|1745.06|1736.36|1746.47|1737.77|1747.46|1738.76|1741.97|1733.27|601
1712737200000|2024-04-10 08:20:00|1746.5|1737.8|1745.31|1736.61|1752.02|1743.32|1743.51|1734.81|836
1712737500000|2024-04-10 08:25:00|1745.29|1736.59|1747.89|1739.19|1748.04|1739.34|1741.37|1732.67|781
1712737800000|2024-04-10 08:30:00|1747.87|1739.17|1744.72|1736.02|1749.3|1740.6|1744.38|1735.68|721
1712738100000|2024-04-10 08:35:00|1744.66|1735.96|1743.79|1735.09|1745.99|1737.29|1742.07|1733.37|847
1712738400000|2024-04-10 08:40:00|1743.9|1735.2|1746.34|1737.64|1746.7|1738|1743.85|1735.15|632
1712738700000|2024-04-10 08:45:00|1746.39|1737.69|1746.03|1737.33|1747.1|1738.4|1744.88|1736.18|690
1712739000000|2024-04-10 08:50:00|1746.05|1737.35|1744.09|1735.39|1746.05|1737.35|1743.24|1734.54|638
1712739300000|2024-04-10 08:55:00|1744.2|1735.5|1744.04|1735.34|1745.89|1737.19|1743.35|1734.65|636
1712739600000|2024-04-10 09:00:00|1744|1735.3|1742.54|1733.84|1744.93|1736.23|1741.13|1732.43|780
1712739900000|2024-04-10 09:05:00|1742.48|1733.78|1742.26|1733.56|1744.42|1735.72|1742.24|1733.54|750
1712740200000|2024-04-10 09:10:00|1742.28|1733.58|1744.93|1736.23|1745.78|1737.08|1742.28|1733.58|592
1712740500000|2024-04-10 09:15:00|1744.86|1736.16|1747.31|1738.61|1747.68|1738.98|1744.15|1735.45|591
1712740800000|2024-04-10 09:20:00|1747.27|1738.57|1749.42|1740.72|1749.43|1740.73|1746.75|1738.05|482
1712741100000|2024-04-10 09:25:00|1749.43|1740.73|1748.81|1740.11|1750.16|1741.46|1748.34|1739.64|562
1712741400000|2024-04-10 09:30:00|1748.83|1740.13|1744.9|1736.2|1748.83|1740.13|1744.88|1736.18|528
1712741700000|2024-04-10 09:35:00|1744.92|1736.22|1742|1733.3|1745.2|1736.5|1739.19|1730.49|459
1712742000000|2024-04-10 09:40:00|1742.65|1733.95|1742.3|1733.6|1743.84|1735.14|1741.06|1732.36|298
1712742300000|2024-04-10 09:45:00|1742.19|1733.49|1737.81|1729.11|1742.4|1733.7|1736.27|1727.57|555
1712742600000|2024-04-10 09:50:00|1737.79|1729.09|1740.42|1731.72|1740.51|1731.81|1736.69|1727.99|593
1712742900000|2024-04-10 09:55:00|1740.3|1731.6|1747.52|1738.82|1748|1739.3|1740.3|1731.6|431
1712743200000|2024-04-10 10:00:00|1747.35|1738.65|1746.67|1737.97|1750.25|1741.55|1746.32|1737.62|777
1712743500000|2024-04-10 10:05:00|1746.63|1737.93|1741.96|1733.26|1747.5|1738.8|1741.47|1732.77|861
1712743800000|2024-04-10 10:10:00|1741.98|1733.28|1738.82|1730.12|1742.57|1733.87|1737.21|1728.51|838
1712744100000|2024-04-10 10:15:00|1738.79|1730.09|1734.42|1725.72|1739.05|1730.35|1730.66|1721.96|899
1712744400000|2024-04-10 10:20:00|1734.56|1725.86|1733.68|1724.98|1734.64|1725.94|1730.92|1722.22|864
1712744700000|2024-04-10 10:25:00|1733.72|1725.02|1735.46|1726.76|1736.03|1727.33|1731.88|1723.18|671
1712745000000|2024-04-10 10:30:00|1734.92|1726.22|1733.83|1725.13|1735.44|1726.74|1732.18|1723.48|710
1712745300000|2024-04-10 10:35:00|1733.82|1725.12|1737.6|1728.9|1738.05|1729.35|1730.72|1722.02|592
1712745600000|2024-04-10 10:40:00|1737.63|1728.93|1745.98|1737.28|1746.42|1737.72|1737.45|1728.75|513
1712745900000|2024-04-10 10:45:00|1745.87|1737.17|1745.74|1737.04|1747.96|1739.26|1744.02|1735.32|586
1712746200000|2024-04-10 10:50:00|1745.71|1737.01|1751.16|1742.46|1756.75|1748.05|1738.93|1730.23|972
1712746500000|2024-04-10 10:55:00|1751.12|1742.42|1746.13|1737.43|1752.27|1743.57|1746.13|1737.43|930
1712746800000|2024-04-10 11:00:00|1746.2|1737.5|1741.72|1733.02|1746.83|1738.13|1741.14|1732.44|858
1712747100000|2024-04-10 11:05:00|1741.69|1732.99|1740.79|1732.09|1742.41|1733.71|1738.47|1729.77|779
1712747400000|2024-04-10 11:10:00|1740.78|1732.08|1740.76|1732.06|1742.45|1733.75|1739.47|1730.77|626
1712747700000|2024-04-10 11:15:00|1740.73|1732.03|1744.05|1735.35|1745.17|1736.47|1740.47|1731.77|719
1712748000000|2024-04-10 11:20:00|1743.96|1735.26|1746.7|1738|1747.58|1738.88|1742.29|1733.59|722
1712748300000|2024-04-10 11:25:00|1746.68|1737.98|1744.72|1736.02|1748.25|1739.55|1744.43|1735.73|649
1712748600000|2024-04-10 11:30:00|1744.7|1736|1744.83|1736.13|1747.25|1738.55|1744.22|1735.52|702
1712748900000|2024-04-10 11:35:00|1744.78|1736.08|1745.23|1736.53|1747.05|1738.35|1743.68|1734.98|713
1712749200000|2024-04-10 11:40:00|1745.18|1736.48|1743.02|1734.32|1745.38|1736.68|1740.83|1732.13|780
1712749500000|2024-04-10 11:45:00|1742.98|1734.28|1741.02|1732.32|1744.9|1736.2|1740.57|1731.87|793
1712749800000|2024-04-10 11:50:00|1741.04|1732.34|1740.68|1731.98|1741.69|1732.99|1740.46|1731.76|655
1712750100000|2024-04-10 11:55:00|1740.66|1731.96|1742.88|1734.18|1744.83|1736.13|1740.35|1731.65|547
1712750400000|2024-04-10 12:00:00|1742.94|1734.24|1739.45|1730.75|1746.11|1737.41|1739.3|1730.6|889
1712750700000|2024-04-10 12:05:00|1739.4|1730.7|1742.38|1733.68|1744.5|1735.8|1738.97|1730.27|769
1712751000000|2024-04-10 12:10:00|1742.34|1733.64|1741.77|1733.07|1743.01|1734.31|1736.72|1728.02|796
1712751300000|2024-04-10 12:15:00|1741.36|1732.66|1736.8|1728.1|1741.36|1732.66|1735.93|1727.23|597
1712751600000|2024-04-10 12:20:00|1736.68|1727.98|1736.4|1727.7|1742.61|1733.91|1736.19|1727.49|858
1712751900000|2024-04-10 12:25:00|1736.41|1727.71|1747.38|1738.68|1748.04|1739.34|1734.1|1725.4|928
1712752200000|2024-04-10 12:30:00|1747.17|1738.47|1720.66|1711.96|1747.17|1738.47|1717.03|1708.33|1165
1712752500000|2024-04-10 12:35:00|1720.8|1712.1|1690.52|1681.82|1722.67|1713.97|1688.3|1679.6|1156
1712752800000|2024-04-10 12:40:00|1689.81|1681.11|1706.95|1698.25|1708.5|1699.8|1684.77|1676.07|1172
1712753100000|2024-04-10 12:45:00|1706.96|1698.26|1718.63|1709.93|1719.03|1710.33|1703.39|1694.69|1119
1712753400000|2024-04-10 12:50:00|1718.67|1709.97|1713.23|1704.53|1719.57|1710.87|1711.66|1702.96|1126
1712753700000|2024-04-10 12:55:00|1713.19|1704.49|1714.41|1705.71|1716.09|1707.39|1708.25|1699.55|1093
1712754000000|2024-04-10 13:00:00|1714.38|1705.68|1711.02|1702.32|1714.46|1705.76|1708.32|1699.62|1101
1712754300000|2024-04-10 13:05:00|1711.01|1702.31|1703.25|1694.55|1712.01|1703.31|1703.16|1694.46|1084
1712754600000|2024-04-10 13:10:00|1703.31|1694.61|1703.54|1694.84|1708.77|1700.07|1700.95|1692.25|1068
1712754900000|2024-04-10 13:15:00|1703.53|1694.83|1710.54|1701.84|1713.08|1704.38|1703.24|1694.54|1019
1712755200000|2024-04-10 13:20:00|1710.53|1701.83|1707.03|1698.33|1711.35|1702.65|1706.62|1697.92|954
1712755500000|2024-04-10 13:25:00|1707.05|1698.35|1705.64|1696.94|1708.4|1699.7|1704.75|1696.05|937
1712755800000|2024-04-10 13:30:00|1705.73|1697.03|1708.18|1699.48|1710.85|1702.15|1702.32|1693.62|1070
1712756100000|2024-04-10 13:35:00|1708.17|1699.47|1707|1698.3|1712.15|1703.45|1706.48|1697.78|1072
1712756400000|2024-04-10 13:40:00|1707.03|1698.33|1713.1|1704.4|1713.25|1704.55|1705.76|1697.06|987
1712756700000|2024-04-10 13:45:00|1713.15|1704.45|1703.75|1695.05|1713.15|1704.45|1703.2|1694.5|1042
1712757000000|2024-04-10 13:50:00|1703.78|1695.08|1714.94|1706.24|1715.29|1706.59|1702.93|1694.23|1079
1712757300000|2024-04-10 13:55:00|1714.99|1706.29|1719.49|1710.79|1720.03|1711.33|1714.11|1705.41|943
1712757600000|2024-04-10 14:00:00|1719.4|1710.7|1712.39|1703.69|1719.65|1710.95|1712.39|1703.69|1024
1712757900000|2024-04-10 14:05:00|1712.46|1703.76|1716.03|1707.33|1717.3|1708.6|1709.37|1700.67|1039
1712758200000|2024-04-10 14:10:00|1716.09|1707.39|1713.21|1704.51|1716.15|1707.45|1712.15|1703.45|966
1712758500000|2024-04-10 14:15:00|1713.18|1704.48|1716.87|1708.17|1717.51|1708.81|1710.96|1702.26|970
1712758800000|2024-04-10 14:20:00|1716.85|1708.15|1725.1|1716.4|1725.12|1716.42|1716.47|1707.77|836
1712759100000|2024-04-10 14:25:00|1725.12|1716.42|1725.38|1716.68|1730.1|1721.4|1723.28|1714.58|965
1712759400000|2024-04-10 14:30:00|1725.4|1716.7|1724.39|1715.69|1728.02|1719.32|1720.35|1711.65|1043
1712759700000|2024-04-10 14:35:00|1724.83|1716.13|1729|1720.3|1730.49|1721.79|1722.48|1713.78|892
1712760000000|2024-04-10 14:40:00|1728.94|1720.24|1732.45|1723.75|1734.52|1725.82|1727.78|1719.08|981
1712760300000|2024-04-10 14:45:00|1732.44|1723.74|1729.9|1721.2|1734.58|1725.88|1729.27|1720.57|956
1712760600000|2024-04-10 14:50:00|1729.94|1721.24|1729.46|1720.76|1732.06|1723.36|1728.33|1719.63|911
1712760900000|2024-04-10 14:55:00|1729.47|1720.77|1727.03|1718.33|1729.86|1721.16|1726.9|1718.2|814
1712761200000|2024-04-10 15:00:00|1727.07|1718.37|1721.4|1712.7|1728.67|1719.97|1721.4|1712.7|912
1712761500000|2024-04-10 15:05:00|1721.46|1712.76|1720.12|1711.42|1723.92|1715.22|1719.24|1710.54|954
1712761800000|2024-04-10 15:10:00|1720.11|1711.41|1720.29|1711.59|1721.58|1712.88|1717.33|1708.63|847
1712762100000|2024-04-10 15:15:00|1720.3|1711.6|1721.64|1712.94|1723.75|1715.05|1719.13|1710.43|886
1712762400000|2024-04-10 15:20:00|1721.66|1712.96|1721.97|1713.27|1724.72|1716.02|1720.85|1712.15|794
1712762700000|2024-04-10 15:25:00|1721.99|1713.29|1723.82|1715.12|1724.35|1715.65|1720.25|1711.55|744
1712763000000|2024-04-10 15:30:00|1723.73|1715.03|1726.96|1718.26|1727.65|1718.95|1720.61|1711.91|741
1712763300000|2024-04-10 15:35:00|1726.92|1718.22|1725.24|1716.54|1728.03|1719.33|1725.08|1716.38|768
1712763600000|2024-04-10 15:40:00|1725.21|1716.51|1720.9|1712.2|1725.24|1716.54|1719.75|1711.05|614
1712763900000|2024-04-10 15:45:00|1720.94|1712.24|1719.44|1710.74|1722.84|1714.14|1719.16|1710.46|689
1712764200000|2024-04-10 15:50:00|1719.78|1711.08|1722.1|1713.4|1722.76|1714.06|1718.92|1710.22|710
1712764500000|2024-04-10 15:55:00|1722.13|1713.43|1719.97|1711.27|1722.91|1714.21|1719.18|1710.48|705
1712764800000|2024-04-10 16:00:00|1719.92|1711.22|1721.07|1712.37|1722.68|1713.98|1715.39|1706.69|770
1712765100000|2024-04-10 16:05:00|1721.04|1712.34|1719.61|1710.91|1722.02|1713.32|1716.71|1708.01|869
1712765400000|2024-04-10 16:10:00|1719.64|1710.94|1716.28|1707.58|1720.3|1711.6|1716.1|1707.4|801
1712765700000|2024-04-10 16:15:00|1716.24|1707.54|1711.05|1702.35|1716.83|1708.13|1710.78|1702.08|643
1712766000000|2024-04-10 16:20:00|1711.1|1702.4|1714.67|1705.97|1714.67|1705.97|1709.44|1700.74|658
1712766300000|2024-04-10 16:25:00|1714.86|1706.16|1719.51|1710.81|1721.48|1712.78|1714.71|1706.01|838
1712766600000|2024-04-10 16:30:00|1719.48|1710.78|1725.47|1716.77|1725.82|1717.12|1717.56|1708.86|798
1712766900000|2024-04-10 16:35:00|1725.52|1716.82|1726.16|1717.46|1727.65|1718.95|1723.75|1715.05|966
1712767200000|2024-04-10 16:40:00|1726.09|1717.39|1726.03|1717.33|1727.69|1718.99|1723.24|1714.54|921
1712767500000|2024-04-10 16:45:00|1726.05|1717.35|1729.63|1720.93|1730.48|1721.78|1725.82|1717.12|798
1712767800000|2024-04-10 16:50:00|1729.69|1720.99|1732.65|1723.95|1734.3|1725.6|1727.19|1718.49|965
1712768100000|2024-04-10 16:55:00|1732.63|1723.93|1734.55|1725.85|1735.69|1726.99|1730.37|1721.67|891
1712768400000|2024-04-10 17:00:00|1734.53|1725.83|1730.27|1721.57|1737.29|1728.59|1730.14|1721.44|993
1712768700000|2024-04-10 17:05:00|1730.26|1721.56|1729.12|1720.42|1731.46|1722.76|1727.87|1719.17|876
1712769000000|2024-04-10 17:10:00|1729.08|1720.38|1729.19|1720.49|1730.44|1721.74|1727.55|1718.85|760
1712769300000|2024-04-10 17:15:00|1729.34|1720.64|1734.05|1725.35|1734.1|1725.4|1727.96|1719.26|784
1712769600000|2024-04-10 17:20:00|1733.97|1725.27|1741.7|1733|1741.97|1733.27|1732.55|1723.85|899
1712769900000|2024-04-10 17:25:00|1741.67|1732.97|1737.12|1728.42|1741.99|1733.29|1736.72|1728.02|885
1712770200000|2024-04-10 17:30:00|1737.11|1728.41|1734.11|1725.41|1738.1|1729.4|1732.27|1723.57|950
1712770500000|2024-04-10 17:35:00|1734.05|1725.35|1731.17|1722.47|1734.4|1725.7|1730.01|1721.31|805
1712770800000|2024-04-10 17:40:00|1731.25|1722.55|1730.25|1721.55|1731.83|1723.13|1728.57|1719.87|870
1712771100000|2024-04-10 17:45:00|1730.24|1721.54|1729.5|1720.8|1730.65|1721.95|1728.09|1719.39|897
1712771400000|2024-04-10 17:50:00|1729.46|1720.76|1730.65|1721.95|1732.61|1723.91|1729.29|1720.59|842
1712771700000|2024-04-10 17:55:00|1730.66|1721.96|1731.25|1722.55|1732.52|1723.82|1729.65|1720.95|692
1712772000000|2024-04-10 18:00:00|1731.41|1722.71|1729.88|1721.18|1731.79|1723.09|1728.02|1719.32|893
1712772300000|2024-04-10 18:05:00|1729.97|1721.27|1729.28|1720.58|1730.38|1721.68|1727.08|1718.38|806
1712772600000|2024-04-10 18:10:00|1729.24|1720.54|1729.26|1720.56|1729.84|1721.14|1728|1719.3|662
1712772900000|2024-04-10 18:15:00|1729.21|1720.51|1721.75|1713.05|1730.44|1721.74|1721.26|1712.56|835
1712773200000|2024-04-10 18:20:00|1721.62|1712.92|1720.13|1711.43|1722.82|1714.12|1718.18|1709.48|780
1712773500000|2024-04-10 18:25:00|1720.4|1711.7|1718.67|1709.97|1721.5|1712.8|1718.18|1709.48|668
1712773800000|2024-04-10 18:30:00|1718.72|1710.02|1712.34|1703.64|1718.72|1710.02|1710.33|1701.63|710
1712774100000|2024-04-10 18:35:00|1712.42|1703.72|1717.34|1708.64|1717.87|1709.17|1711.94|1703.24|859
1712774400000|2024-04-10 18:40:00|1717.35|1708.65|1722.44|1713.74|1722.6|1713.9|1717.35|1708.65|698
1712774700000|2024-04-10 18:45:00|1722.49|1713.79|1721.01|1712.31|1723.7|1715|1720.01|1711.31|665
1712775000000|2024-04-10 18:50:00|1720.94|1712.24|1721.53|1712.83|1723.88|1715.18|1720.46|1711.76|665
1712775300000|2024-04-10 18:55:00|1721.54|1712.84|1718.78|1710.08|1721.85|1713.15|1716.25|1707.55|765
1712775600000|2024-04-10 19:00:00|1718.8|1710.1|1716.77|1708.07|1718.8|1710.1|1715.61|1706.91|723
1712775900000|2024-04-10 19:05:00|1716.82|1708.12|1717.3|1708.6|1718.55|1709.85|1715.98|1707.28|682
1712776200000|2024-04-10 19:10:00|1717.2|1708.5|1719.59|1710.89|1719.9|1711.2|1716.44|1707.74|358
1712776500000|2024-04-10 19:15:00|1719.88|1711.18|1720.86|1712.16|1722.16|1713.46|1719.61|1710.91|410
1712776800000|2024-04-10 19:20:00|1720.66|1711.96|1723.88|1715.18|1724.03|1715.33|1720.5|1711.8|572
1712777100000|2024-04-10 19:25:00|1723.8|1715.1|1726.17|1717.47|1729.14|1720.44|1723.23|1714.53|663
1712777400000|2024-04-10 19:30:00|1726.06|1717.36|1725.21|1716.51|1726.61|1717.91|1722.38|1713.68|717
1712777700000|2024-04-10 19:35:00|1725.19|1716.49|1726.88|1718.18|1728.58|1719.88|1725.13|1716.43|708
1712778000000|2024-04-10 19:40:00|1726.84|1718.14|1730.5|1721.8|1730.89|1722.19|1726.69|1717.99|571
1712778300000|2024-04-10 19:45:00|1730.51|1721.81|1733.36|1724.66|1733.51|1724.81|1730.26|1721.56|610
1712778600000|2024-04-10 19:50:00|1733.37|1724.67|1733.88|1725.18|1735.65|1726.95|1732.75|1724.05|819
1712778900000|2024-04-10 19:55:00|1733.85|1725.15|1735.38|1726.68|1735.6|1726.9|1732.5|1723.8|853
1712779200000|2024-04-10 20:00:00|1735.48|1726.78|1733.8|1725.1|1736.17|1727.47|1732.88|1724.18|811
1712779500000|2024-04-10 20:05:00|1733.77|1725.07|1734.34|1725.64|1735.37|1726.67|1731.95|1723.25|692
1712779800000|2024-04-10 20:10:00|1734.36|1725.66|1735.13|1726.43|1736.75|1728.05|1734.29|1725.59|483
1712780100000|2024-04-10 20:15:00|1735.15|1726.45|1736.17|1727.47|1736.87|1728.17|1733.9|1725.2|686
1712780400000|2024-04-10 20:20:00|1736.1|1727.4|1738.44|1729.74|1739.27|1730.57|1736.09|1727.39|585
1712780700000|2024-04-10 20:25:00|1738.39|1729.69|1735.38|1726.68|1739.02|1730.32|1735.38|1726.68|499
1712781000000|2024-04-10 20:30:00|1735.29|1726.59|1735.15|1726.45|1736.77|1728.07|1733.43|1724.73|691
1712781300000|2024-04-10 20:35:00|1735.13|1726.43|1734.18|1725.48|1735.65|1726.95|1733.36|1724.66|479
1712781600000|2024-04-10 20:40:00|1734.14|1725.44|1734.64|1725.94|1735.7|1727|1734.14|1725.44|434
1712781900000|2024-04-10 20:45:00|1734.58|1725.88|1734.27|1725.57|1734.77|1726.07|1732.6|1723.9|446
1712782200000|2024-04-10 20:50:00|1734.33|1725.63|1734.24|1725.54|1734.35|1725.65|1733.08|1724.38|273
1712782500000|2024-04-10 20:55:00|1734.25|1725.55|1733.6|1724.9|1734.73|1726.03|1732.25|1723.55|449
1712782800000|2024-04-10 21:00:00|1733.61|1724.91|1733.39|1724.69|1733.61|1724.91|1731.65|1722.95|280
1712783100000|2024-04-10 21:05:00|1733.43|1724.73|1733.32|1724.62|1736.83|1728.13|1732.87|1724.17|449
1712783400000|2024-04-10 21:10:00|1733.31|1724.61|1734.99|1726.29|1735.07|1726.37|1733.07|1724.37|529
1712783700000|2024-04-10 21:15:00|1735.06|1726.36|1734.87|1726.17|1735.53|1726.83|1733.03|1724.33|339
1712784000000|2024-04-10 21:20:00|1734.88|1726.18|1734.32|1725.62|1734.91|1726.21|1733.78|1725.08|271
1712784300000|2024-04-10 21:25:00|1734.18|1725.48|1732.81|1724.11|1734.26|1725.56|1732.65|1723.95|312
1712784600000|2024-04-10 21:30:00|1732.79|1724.09|1732.31|1723.61|1734.55|1725.85|1732.06|1723.36|325
1712784900000|2024-04-10 21:35:00|1732.27|1723.57|1731.74|1723.04|1732.59|1723.89|1731.7|1723|260
1712785200000|2024-04-10 21:40:00|1731.72|1723.02|1730.11|1721.41|1731.78|1723.08|1729.63|1720.93|324
1712785500000|2024-04-10 21:45:00|1730.1|1721.4|1730.62|1721.92|1730.75|1722.05|1730.1|1721.4|92
1712785800000|2024-04-10 21:50:00|1730.58|1721.88|1734.28|1725.58|1734.31|1725.61|1730.58|1721.88|267
1712786100000|2024-04-10 21:55:00|1734.65|1725.95|1738.89|1730.19|1738.89|1730.19|1734.61|1725.91|187
1712786400000|2024-04-10 22:00:00|1738.84|1730.14|1743.69|1734.99|1744.28|1735.58|1738.62|1729.92|423
1712786700000|2024-04-10 22:05:00|1743.79|1735.09|1745.72|1737.02|1745.72|1737.02|1742.85|1734.15|508
1712787000000|2024-04-10 22:10:00|1745.62|1736.92|1754.02|1745.32|1754.65|1745.95|1745.61|1736.91|538
1712787300000|2024-04-10 22:15:00|1754.01|1745.31|1750.64|1741.94|1755.15|1746.45|1750.62|1741.92|631
1712787600000|2024-04-10 22:20:00|1750.74|1742.04|1755.92|1747.22|1756.9|1748.2|1750.6|1741.9|647
1712787900000|2024-04-10 22:25:00|1755.89|1747.19|1754.39|1745.69|1760.13|1751.43|1753.06|1744.36|786
1712788200000|2024-04-10 22:30:00|1754.54|1745.84|1755.48|1746.78|1757.96|1749.26|1751.5|1742.8|849
1712788500000|2024-04-10 22:35:00|1755.34|1746.64|1752.99|1744.29|1756.03|1747.33|1752.01|1743.31|787
1712788800000|2024-04-10 22:40:00|1753.01|1744.31|1752.38|1743.68|1753.71|1745.01|1749.81|1741.11|602
1712789100000|2024-04-10 22:45:00|1752.32|1743.62|1750.7|1742|1752.76|1744.06|1749.79|1741.09|743
1712789400000|2024-04-10 22:50:00|1750.31|1741.61|1749.33|1740.63|1750.76|1742.06|1748.55|1739.85|504
1712789700000|2024-04-10 22:55:00|1749.3|1740.6|1748.4|1739.7|1749.57|1740.87|1747.2|1738.5|449
1712790000000|2024-04-10 23:00:00|1748.42|1739.72|1748.83|1740.13|1750.67|1741.97|1748.23|1739.53|473
1712790300000|2024-04-10 23:05:00|1748.62|1739.92|1750.79|1742.09|1752.93|1744.23|1748.23|1739.53|643
1712790600000|2024-04-10 23:10:00|1750.78|1742.08|1747.87|1739.17|1751.05|1742.35|1745.78|1737.08|582
1712790900000|2024-04-10 23:15:00|1747.9|1739.2|1746.41|1737.71|1748.17|1739.47|1745.51|1736.81|616
1712791200000|2024-04-10 23:20:00|1746.42|1737.72|1746.47|1737.77|1747.76|1739.06|1744.91|1736.21|616
1712791500000|2024-04-10 23:25:00|1746.51|1737.81|1748.12|1739.42|1748.82|1740.12|1745.46|1736.76|544
1712791800000|2024-04-10 23:30:00|1748.13|1739.43|1745.42|1736.72|1748.8|1740.1|1745.42|1736.72|370
1712792100000|2024-04-10 23:35:00|1745.43|1736.73|1744.09|1735.39|1746.91|1738.21|1744.02|1735.32|383
1712792400000|2024-04-10 23:40:00|1744.11|1735.41|1743.31|1734.61|1744.35|1735.65|1741.75|1733.05|318
1712792700000|2024-04-10 23:45:00|1743.29|1734.59|1745.03|1736.33|1745.3|1736.6|1742.92|1734.22|439
1712793000000|2024-04-10 23:50:00|1745|1736.3|1745.3|1736.6|1745.3|1736.6|1743.73|1735.03|324
1712793300000|2024-04-10 23:55:00|1745.25|1736.55|1746.73|1738.03|1748.04|1739.34|1745.25|1736.55|450
1712793600000|2024-04-11 00:00:00|1746.32|1737.62|1741.75|1733.05|1747.27|1738.57|1741.48|1732.78|601
1712793900000|2024-04-11 00:05:00|1741.78|1733.08|1741.25|1732.55|1744.02|1735.32|1740.99|1732.29|722
1712794200000|2024-04-11 00:10:00|1741.2|1732.5|1743.66|1734.96|1745.83|1737.13|1741.1|1732.4|722
1712794500000|2024-04-11 00:15:00|1743.68|1734.98|1743.3|1734.6|1745|1736.3|1741.39|1732.69|781
1712794800000|2024-04-11 00:20:00|1743.25|1734.55|1741.18|1732.48|1743.3|1734.6|1739.85|1731.15|704
1712795100000|2024-04-11 00:25:00|1741.13|1732.43|1743.3|1734.6|1744.93|1736.23|1741.11|1732.41|618
1712795400000|2024-04-11 00:30:00|1743.27|1734.57|1744.31|1735.61|1744.81|1736.11|1742.71|1734.01|632
1712795700000|2024-04-11 00:35:00|1744.34|1735.64|1746.15|1737.45|1746.9|1738.2|1744.01|1735.31|523
1712796000000|2024-04-11 00:40:00|1746.18|1737.48|1747.66|1738.96|1748.09|1739.39|1746.15|1737.45|476
1712796300000|2024-04-11 00:45:00|1747.28|1738.58|1744.78|1736.08|1747.66|1738.96|1743.99|1735.29|534
1712796600000|2024-04-11 00:50:00|1744.75|1736.05|1744.47|1735.77|1746.74|1738.04|1744.05|1735.35|648
1712796900000|2024-04-11 00:55:00|1744.54|1735.84|1745.43|1736.73|1747.75|1739.05|1743.45|1734.75|648
1712797200000|2024-04-11 01:00:00|1745.4|1736.7|1744.49|1735.79|1746.39|1737.69|1743.41|1734.71|703
1712797500000|2024-04-11 01:05:00|1744.51|1735.81|1743.49|1734.79|1744.63|1735.93|1743.32|1734.62|545
1712797800000|2024-04-11 01:10:00|1743.51|1734.81|1744.85|1736.15|1746.06|1737.36|1743.43|1734.73|539
1712798100000|2024-04-11 01:15:00|1744.83|1736.13|1745.96|1737.26|1746.15|1737.45|1743.89|1735.19|504
1712798400000|2024-04-11 01:20:00|1745.98|1737.28|1746.27|1737.57|1747.93|1739.23|1745.98|1737.28|558
1712798700000|2024-04-11 01:25:00|1746.18|1737.48|1743.68|1734.98|1746.54|1737.84|1743.47|1734.77|505
1712799000000|2024-04-11 01:30:00|1743.71|1735.01|1746.85|1738.15|1748.59|1739.89|1741.58|1732.88|677
1712799300000|2024-04-11 01:35:00|1746.77|1738.07|1748.23|1739.53|1749.24|1740.54|1746.51|1737.81|530
1712799600000|2024-04-11 01:40:00|1748.22|1739.52|1746.66|1737.96|1748.67|1739.97|1746.54|1737.84|496
1712799900000|2024-04-11 01:45:00|1746.58|1737.88|1742.97|1734.27|1746.78|1738.08|1742.58|1733.88|612
1712800200000|2024-04-11 01:50:00|1742.92|1734.22|1743.09|1734.39|1744.62|1735.92|1740.18|1731.48|751
1712800500000|2024-04-11 01:55:00|1743.08|1734.38|1742.92|1734.22|1743.92|1735.22|1742.6|1733.9|429
1712800800000|2024-04-11 02:00:00|1742.9|1734.2|1743.45|1734.75|1744.36|1735.66|1739.81|1731.11|609
1712801100000|2024-04-11 02:05:00|1743.4|1734.7|1748.64|1739.94|1749.33|1740.63|1743|1734.3|474
1712801400000|2024-04-11 02:10:00|1748.66|1739.96|1745.07|1736.37|1749.62|1740.92|1744.65|1735.95|514
1712801700000|2024-04-11 02:15:00|1745.06|1736.36|1741.27|1732.57|1748.07|1739.37|1741.14|1732.44|664
1712802000000|2024-04-11 02:20:00|1741.26|1732.56|1742.07|1733.37|1743.09|1734.39|1741.02|1732.32|761
1712802300000|2024-04-11 02:25:00|1742.11|1733.41|1742.6|1733.9|1746.68|1737.98|1741.89|1733.19|633
1712802600000|2024-04-11 02:30:00|1742.63|1733.93|1742.95|1734.25|1745.4|1736.7|1742.44|1733.74|626
1712802900000|2024-04-11 02:35:00|1742.96|1734.26|1744.51|1735.81|1746.6|1737.9|1741.31|1732.61|609
1712803200000|2024-04-11 02:40:00|1744.52|1735.82|1742.4|1733.7|1745.83|1737.13|1741.67|1732.97|729
1712803500000|2024-04-11 02:45:00|1742.38|1733.68|1746.03|1737.33|1748.78|1740.08|1741.56|1732.86|598
1712803800000|2024-04-11 02:50:00|1746|1737.3|1742.19|1733.49|1746|1737.3|1740.41|1731.71|813
1712804100000|2024-04-11 02:55:00|1742.27|1733.57|1746.53|1737.83|1747.99|1739.29|1741.86|1733.16|857
1712804400000|2024-04-11 03:00:00|1746.54|1737.84|1743.5|1734.8|1748.5|1739.8|1743.33|1734.63|863
1712804700000|2024-04-11 03:05:00|1743.48|1734.78|1742.26|1733.56|1743.96|1735.26|1741.29|1732.59|858
1712805000000|2024-04-11 03:10:00|1742.28|1733.58|1740.81|1732.11|1742.53|1733.83|1740.75|1732.05|717
1712805300000|2024-04-11 03:15:00|1740.76|1732.06|1740.18|1731.48|1740.94|1732.24|1739.5|1730.8|621
1712805600000|2024-04-11 03:20:00|1740.16|1731.46|1742.71|1734.01|1743.81|1735.11|1740.14|1731.44|668
1712805900000|2024-04-11 03:25:00|1742.69|1733.99|1743.97|1735.27|1746.38|1737.68|1741.8|1733.1|663
1712806200000|2024-04-11 03:30:00|1743.92|1735.22|1742.87|1734.17|1744.37|1735.67|1741.93|1733.23|517
1712806500000|2024-04-11 03:35:00|1742.91|1734.21|1745.96|1737.26|1746.15|1737.45|1742.86|1734.16|534
1712806800000|2024-04-11 03:40:00|1745.95|1737.25|1746.62|1737.92|1746.75|1738.05|1744.58|1735.88|528
1712807100000|2024-04-11 03:45:00|1746.65|1737.95|1745.8|1737.1|1746.89|1738.19|1743.98|1735.28|581
1712807400000|2024-04-11 03:50:00|1745.73|1737.03|1747.38|1738.68|1749.07|1740.37|1745.15|1736.45|542
1712807700000|2024-04-11 03:55:00|1747.4|1738.7|1748.49|1739.79|1748.75|1740.05|1745.96|1737.26|600
1712808000000|2024-04-11 04:00:00|1748.81|1740.11|1744.17|1735.47|1750.66|1741.96|1743.38|1734.68|798
1712808300000|2024-04-11 04:05:00|1744.2|1735.5|1745.56|1736.86|1745.64|1736.94|1742.57|1733.87|680
1712808600000|2024-04-11 04:10:00|1745.59|1736.89|1745.19|1736.49|1746.39|1737.69|1744.25|1735.55|630
1712808900000|2024-04-11 04:15:00|1745.13|1736.43|1743.57|1734.87|1745.67|1736.97|1741.75|1733.05|831
1712809200000|2024-04-11 04:20:00|1743.55|1734.85|1744.6|1735.9|1745.28|1736.58|1742.71|1734.01|792
1712809500000|2024-04-11 04:25:00|1744.61|1735.91|1746.24|1737.54|1747.65|1738.95|1744.6|1735.9|500
1712809800000|2024-04-11 04:30:00|1746.28|1737.58|1743.25|1734.55|1748.2|1739.5|1743.17|1734.47|709
1712810100000|2024-04-11 04:35:00|1743.19|1734.49|1738.6|1729.9|1743.74|1735.04|1738.16|1729.46|744
1712810400000|2024-04-11 04:40:00|1738.57|1729.87|1738.42|1729.72|1739.03|1730.33|1736.81|1728.11|629
1712810700000|2024-04-11 04:45:00|1738.44|1729.74|1738.56|1729.86|1739.29|1730.59|1737|1728.3|747
1712811000000|2024-04-11 04:50:00|1738.6|1729.9|1741.56|1732.86|1741.86|1733.16|1738.32|1729.62|623
1712811300000|2024-04-11 04:55:00|1741.58|1732.88|1741.42|1732.72|1741.82|1733.12|1740.8|1732.1|476
1712811600000|2024-04-11 05:00:00|1741.39|1732.69|1741.17|1732.47|1741.48|1732.78|1739.74|1731.04|618
1712811900000|2024-04-11 05:05:00|1741.21|1732.51|1742.5|1733.8|1742.85|1734.15|1741.07|1732.37|551
1712812200000|2024-04-11 05:10:00|1742.54|1733.84|1744.93|1736.23|1744.98|1736.28|1742.27|1733.57|392
1712812500000|2024-04-11 05:15:00|1744.9|1736.2|1742.3|1733.6|1745.13|1736.43|1742.24|1733.54|487
1712812800000|2024-04-11 05:20:00|1742.28|1733.58|1741.08|1732.38|1742.28|1733.58|1740.39|1731.69|721
1712813100000|2024-04-11 05:25:00|1741.06|1732.36|1742.99|1734.29|1743.11|1734.41|1741.06|1732.36|703
1712813400000|2024-04-11 05:30:00|1743|1734.3|1744.26|1735.56|1744.35|1735.65|1740.96|1732.26|653
1712813700000|2024-04-11 05:35:00|1744.23|1735.53|1744.49|1735.79|1745.42|1736.72|1743.94|1735.24|442
1712814000000|2024-04-11 05:40:00|1744.32|1735.62|1743.4|1734.7|1744.59|1735.89|1742.42|1733.72|442
1712814300000|2024-04-11 05:45:00|1743.37|1734.67|1745.99|1737.29|1746.13|1737.43|1743.18|1734.48|720
1712814600000|2024-04-11 05:50:00|1746.02|1737.32|1746.19|1737.49|1746.51|1737.81|1745.24|1736.54|502
1712814900000|2024-04-11 05:55:00|1746.22|1737.52|1744.63|1735.93|1746.37|1737.67|1744.02|1735.32|501
1712815200000|2024-04-11 06:00:00|1744.55|1735.85|1748.3|1739.6|1748.3|1739.6|1744.05|1735.35|560
1712815500000|2024-04-11 06:05:00|1748.31|1739.61|1746.74|1738.04|1749.31|1740.61|1746.73|1738.03|502
1712815800000|2024-04-11 06:10:00|1746.76|1738.06|1747.08|1738.38|1747.84|1739.14|1745.9|1737.2|366
1712816100000|2024-04-11 06:15:00|1747.07|1738.37|1747.5|1738.8|1749.09|1740.39|1747.07|1738.37|424
1712816400000|2024-04-11 06:20:00|1747.47|1738.77|1746.78|1738.08|1747.83|1739.13|1746.56|1737.86|501
1712816700000|2024-04-11 06:25:00|1746.81|1738.11|1746.01|1737.31|1747.78|1739.08|1746.01|1737.31|417
1712817000000|2024-04-11 06:30:00|1746.05|1737.35|1749.13|1740.43|1749.28|1740.58|1746.04|1737.34|688
1712817300000|2024-04-11 06:35:00|1749.15|1740.45|1748.14|1739.44|1749.45|1740.75|1747.93|1739.23|579
1712817600000|2024-04-11 06:40:00|1748.1|1739.4|1752.32|1743.62|1752.94|1744.24|1748.1|1739.4|388
1712817900000|2024-04-11 06:45:00|1752.35|1743.65|1752.68|1743.98|1753.21|1744.51|1751.9|1743.2|495
1712818200000|2024-04-11 06:50:00|1752.63|1743.93|1752.38|1743.68|1752.76|1744.06|1751.23|1742.53|494
1712818500000|2024-04-11 06:55:00|1752.36|1743.66|1751.65|1742.95|1753.09|1744.39|1751.08|1742.38|481
1712818800000|2024-04-11 07:00:00|1751.66|1742.96|1757.62|1748.92|1757.8|1749.1|1751.54|1742.84|387
1712819100000|2024-04-11 07:05:00|1757.56|1748.86|1758.68|1749.98|1758.74|1750.04|1756.19|1747.49|377
1712819400000|2024-04-11 07:10:00|1758.65|1749.95|1755.79|1747.09|1758.87|1750.17|1755.45|1746.75|423
1712819700000|2024-04-11 07:15:00|1755.85|1747.15|1758.38|1749.68|1759.15|1750.45|1755.27|1746.57|678
1712820000000|2024-04-11 07:20:00|1758.39|1749.69|1761.79|1753.09|1762.39|1753.69|1758.28|1749.58|613
1712820300000|2024-04-11 07:25:00|1761.78|1753.08|1757.42|1748.72|1763.01|1754.31|1757.2|1748.5|678
1712820600000|2024-04-11 07:30:00|1757.2|1748.5|1759.39|1750.69|1759.48|1750.78|1756.57|1747.87|772
1712820900000|2024-04-11 07:35:00|1759.56|1750.86|1755.6|1746.9|1760.33|1751.63|1755.52|1746.82|741
1712821200000|2024-04-11 07:40:00|1755.65|1746.95|1755.44|1746.74|1757.12|1748.42|1754.79|1746.09|639
1712821500000|2024-04-11 07:45:00|1755.34|1746.64|1759.65|1750.95|1760.58|1751.88|1755.27|1746.57|581
1712821800000|2024-04-11 07:50:00|1759.17|1750.47|1758.38|1749.68|1759.73|1751.03|1758.25|1749.55|576
1712822100000|2024-04-11 07:55:00|1758.42|1749.72|1755.61|1746.91|1758.67|1749.97|1755.11|1746.41|571
1712822400000|2024-04-11 08:00:00|1755.64|1746.94|1754.09|1745.39|1757.16|1748.46|1754.06|1745.36|625
1712822700000|2024-04-11 08:05:00|1754.12|1745.42|1755.01|1746.31|1755.57|1746.87|1753.9|1745.2|664
1712823000000|2024-04-11 08:10:00|1754.99|1746.29|1756.37|1747.67|1756.56|1747.86|1754.8|1746.1|598
1712823300000|2024-04-11 08:15:00|1756.36|1747.66|1759.37|1750.67|1759.63|1750.93|1755.73|1747.03|628
1712823600000|2024-04-11 08:20:00|1759.34|1750.64|1759.65|1750.95|1761.76|1753.06|1759.06|1750.36|621
1712823900000|2024-04-11 08:25:00|1759.63|1750.93|1759.07|1750.37|1759.93|1751.23|1758.37|1749.67|445
1712824200000|2024-04-11 08:30:00|1759|1750.3|1761.2|1752.5|1761.7|1753|1758.29|1749.59|528
1712824500000|2024-04-11 08:35:00|1761.16|1752.46|1760.5|1751.8|1761.93|1753.23|1759.86|1751.16|563
1712824800000|2024-04-11 08:40:00|1760.45|1751.75|1762.4|1753.7|1763.4|1754.7|1760.44|1751.74|739
1712825100000|2024-04-11 08:45:00|1762.46|1753.76|1764.85|1756.15|1764.85|1756.15|1761.17|1752.47|591
1712825400000|2024-04-11 08:50:00|1764.64|1755.94|1764.75|1756.05|1765.08|1756.38|1764.27|1755.57|427
1712825700000|2024-04-11 08:55:00|1764.73|1756.03|1762.33|1753.63|1764.75|1756.05|1762.21|1753.51|261
1712826000000|2024-04-11 09:00:00|1762.21|1753.51|1757.81|1749.11|1762.66|1753.96|1756.92|1748.22|507
1712826300000|2024-04-11 09:05:00|1757.79|1749.09|1756.25|1747.55|1758.41|1749.71|1755.47|1746.77|256
1712826600000|2024-04-11 09:10:00|1756.31|1747.61|1756.98|1748.28|1757.69|1748.99|1755.53|1746.83|476
1712826900000|2024-04-11 09:15:00|1757.01|1748.31|1758.24|1749.54|1759.6|1750.9|1756.14|1747.44|558
1712827200000|2024-04-11 09:20:00|1758.18|1749.48|1756.17|1747.47|1758.64|1749.94|1755.62|1746.92|624
1712827500000|2024-04-11 09:25:00|1756.19|1747.49|1753.88|1745.18|1756.35|1747.65|1752.74|1744.04|544
1712827800000|2024-04-11 09:30:00|1753.9|1745.2|1753.71|1745.01|1754.77|1746.07|1752.32|1743.62|675
1712828100000|2024-04-11 09:35:00|1753.78|1745.08|1751.23|1742.53|1753.78|1745.08|1750.71|1742.01|593
1712828400000|2024-04-11 09:40:00|1751.55|1742.85|1752.52|1743.82|1753.4|1744.7|1751.45|1742.75|415
1712828700000|2024-04-11 09:45:00|1752.45|1743.75|1751.84|1743.14|1754.76|1746.06|1751.69|1742.99|505
1712829000000|2024-04-11 09:50:00|1751.82|1743.12|1751.25|1742.55|1752.91|1744.21|1750.19|1741.49|592
1712829300000|2024-04-11 09:55:00|1751.23|1742.53|1749.62|1740.92|1753.07|1744.37|1749.62|1740.92|546
1712829600000|2024-04-11 10:00:00|1749.64|1740.94|1750.53|1741.83|1750.66|1741.96|1749.2|1740.5|508
1712829900000|2024-04-11 10:05:00|1750.54|1741.84|1751.28|1742.58|1751.71|1743.01|1749.6|1740.9|583
1712830200000|2024-04-11 10:10:00|1751.27|1742.57|1746.87|1738.17|1751.63|1742.93|1746|1737.3|491
1712830500000|2024-04-11 10:15:00|1746.76|1738.06|1750.15|1741.45|1750.99|1742.29|1746|1737.3|561
1712830800000|2024-04-11 10:20:00|1750.12|1741.42|1749.6|1740.9|1750.68|1741.98|1749.33|1740.63|515
1712831100000|2024-04-11 10:25:00|1749.59|1740.89|1748.86|1740.16|1749.93|1741.23|1748.76|1740.06|457
1712831400000|2024-04-11 10:30:00|1748.88|1740.18|1748.91|1740.21|1750.25|1741.55|1748.71|1740.01|442
1712831700000|2024-04-11 10:35:00|1748.89|1740.19|1743.17|1734.47|1749.04|1740.34|1742.5|1733.8|645
1712832000000|2024-04-11 10:40:00|1743.16|1734.46|1741.95|1733.25|1743.48|1734.78|1741.49|1732.79|637
1712832300000|2024-04-11 10:45:00|1741.94|1733.24|1743.02|1734.32|1744.37|1735.67|1741.15|1732.45|623
1712832600000|2024-04-11 10:50:00|1742.96|1734.26|1742.7|1734|1743.47|1734.77|1741.49|1732.79|640
1712832900000|2024-04-11 10:55:00|1742.65|1733.95|1740.62|1731.92|1742.65|1733.95|1740.09|1731.39|236
1712833200000|2024-04-11 11:00:00|1740.64|1731.94|1738.72|1730.02|1740.7|1732|1736.86|1728.16|490
1712833500000|2024-04-11 11:05:00|1738.86|1730.16|1737.15|1728.45|1740.07|1731.37|1735.33|1726.63|746
1712833800000|2024-04-11 11:10:00|1737.11|1728.41|1738.07|1729.37|1738.75|1730.05|1737.11|1728.41|478
1712834100000|2024-04-11 11:15:00|1738.08|1729.38|1737.18|1728.48|1738.35|1729.65|1736.14|1727.44|521
1712834400000|2024-04-11 11:20:00|1737.26|1728.56|1739.62|1730.92|1739.62|1730.92|1737.19|1728.49|517
1712834700000|2024-04-11 11:25:00|1739.65|1730.95|1738.82|1730.12|1740.1|1731.4|1738.48|1729.78|457
1712835000000|2024-04-11 11:30:00|1738.86|1730.16|1732.73|1724.03|1738.91|1730.21|1732.71|1724.01|583
1712835300000|2024-04-11 11:35:00|1732.74|1724.04|1730.93|1722.23|1733.3|1724.6|1730.71|1722.01|728
1712835600000|2024-04-11 11:40:00|1730.91|1722.21|1731.67|1722.97|1732.36|1723.66|1723.98|1715.28|823
1712835900000|2024-04-11 11:45:00|1731.61|1722.91|1731.6|1722.9|1733.69|1724.99|1730.87|1722.17|841
1712836200000|2024-04-11 11:50:00|1731.61|1722.91|1724.99|1716.29|1731.67|1722.97|1724.93|1716.23|872
1712836500000|2024-04-11 11:55:00|1724.97|1716.27|1721.61|1712.91|1725.4|1716.7|1718.07|1709.37|808
1712836800000|2024-04-11 12:00:00|1721.59|1712.89|1726.44|1717.74|1727.25|1718.55|1720.23|1711.53|833
1712837100000|2024-04-11 12:05:00|1726.46|1717.76|1727.93|1719.23|1728.77|1720.07|1725.65|1716.95|757
1712837400000|2024-04-11 12:10:00|1727.92|1719.22|1726.99|1718.29|1729.71|1721.01|1726.69|1717.99|639
1712837700000|2024-04-11 12:15:00|1726.98|1718.28|1729.03|1720.33|1729.89|1721.19|1726.98|1718.28|794
1712838000000|2024-04-11 12:20:00|1729.05|1720.35|1727.23|1718.53|1729.16|1720.46|1724.1|1715.4|764
1712838300000|2024-04-11 12:25:00|1727.27|1718.57|1721.96|1713.26|1727.51|1718.81|1720.2|1711.5|728
1712838600000|2024-04-11 12:30:00|1721.9|1713.2|1738.52|1729.82|1739.97|1731.27|1721.11|1712.41|1094
1712838900000|2024-04-11 12:35:00|1738.09|1729.39|1739.06|1730.36|1740.32|1731.62|1734.2|1725.5|1032
1712839200000|2024-04-11 12:40:00|1739.08|1730.38|1735.94|1727.24|1742.79|1734.09|1735.42|1726.72|1014
1712839500000|2024-04-11 12:45:00|1735.92|1727.22|1736.84|1728.14|1738.8|1730.1|1733.57|1724.87|1061
1712839800000|2024-04-11 12:50:00|1736.95|1728.25|1734.72|1726.02|1738.83|1730.13|1732.71|1724.01|970
1712840100000|2024-04-11 12:55:00|1734.66|1725.96|1738.07|1729.37|1740.79|1732.09|1734.41|1725.71|794
1712840400000|2024-04-11 13:00:00|1738.08|1729.38|1738.43|1729.73|1740.7|1732|1736.04|1727.34|914
1712840700000|2024-04-11 13:05:00|1738.47|1729.77|1739.09|1730.39|1741.06|1732.36|1738|1729.3|817
1712841000000|2024-04-11 13:10:00|1738.96|1730.26|1741.61|1732.91|1741.7|1733|1738.52|1729.82|642
1712841300000|2024-04-11 13:15:00|1741.54|1732.84|1737.86|1729.16|1744.63|1735.93|1737.55|1728.85|840
1712841600000|2024-04-11 13:20:00|1737.85|1729.15|1736.06|1727.36|1738.65|1729.95|1735.35|1726.65|728
1712841900000|2024-04-11 13:25:00|1736.01|1727.31|1738.06|1729.36|1738.1|1729.4|1734.65|1725.95|629
1712842200000|2024-04-11 13:30:00|1738.1|1729.4|1741.59|1732.89|1741.68|1732.98|1736.02|1727.32|834
1712842500000|2024-04-11 13:35:00|1741.71|1733.01|1728.06|1719.36|1743.5|1734.8|1728.06|1719.36|1004
1712842800000|2024-04-11 13:40:00|1728.51|1719.81|1719.61|1710.91|1728.51|1719.81|1717.14|1708.44|1110
1712843100000|2024-04-11 13:45:00|1719.8|1711.1|1719.62|1710.92|1723.31|1714.61|1714.77|1706.07|1113
1712843400000|2024-04-11 13:50:00|1719.52|1710.82|1721.5|1712.8|1723.5|1714.8|1716.83|1708.13|1048
1712843700000|2024-04-11 13:55:00|1721.36|1712.66|1726.26|1717.56|1730.92|1722.22|1721.12|1712.42|923
1712844000000|2024-04-11 14:00:00|1726.27|1717.57|1725.48|1716.78|1727.6|1718.9|1721.7|1713|619
1712844300000|2024-04-11 14:05:00|1725.56|1716.86|1721.73|1713.03|1725.88|1717.18|1719.79|1711.09|673
1712844600000|2024-04-11 14:10:00|1721.7|1713|1715.08|1706.38|1723.96|1715.26|1713.6|1704.9|975
1712844900000|2024-04-11 14:15:00|1715|1706.3|1708.35|1699.65|1715.54|1706.84|1707.02|1698.32|956
1712845200000|2024-04-11 14:20:00|1708.3|1699.6|1710.3|1701.6|1712.85|1704.15|1706.5|1697.8|1044
1712845500000|2024-04-11 14:25:00|1710.38|1701.68|1708.07|1699.37|1711.87|1703.17|1707.8|1699.1|889
1712845800000|2024-04-11 14:30:00|1708.05|1699.35|1712.3|1703.6|1716.92|1708.22|1705.14|1696.44|1030
1712846100000|2024-04-11 14:35:00|1712.32|1703.62|1717.04|1708.34|1717.4|1708.7|1712.32|1703.62|941
1712846400000|2024-04-11 14:40:00|1717.11|1708.41|1714.75|1706.05|1717.65|1708.95|1714.24|1705.54|821
1712846700000|2024-04-11 14:45:00|1714.76|1706.06|1715.21|1706.51|1719.4|1710.7|1714.75|1706.05|747
1712847000000|2024-04-11 14:50:00|1715.17|1706.47|1716.85|1708.15|1719.45|1710.75|1714.83|1706.13|835
1712847300000|2024-04-11 14:55:00|1716.91|1708.21|1712.58|1703.88|1717.97|1709.27|1712.47|1703.77|800
1712847600000|2024-04-11 15:00:00|1712.72|1704.02|1719.03|1710.33|1719.9|1711.2|1711.25|1702.55|987
1712847900000|2024-04-11 15:05:00|1719.09|1710.39|1717.4|1708.7|1720.55|1711.85|1714.85|1706.15|844
1712848200000|2024-04-11 15:10:00|1717.09|1708.39|1719.1|1710.4|1720.4|1711.7|1717.09|1708.39|524
1712848500000|2024-04-11 15:15:00|1718.75|1710.05|1721.41|1712.71|1722.9|1714.2|1718.56|1709.86|488
1712848800000|2024-04-11 15:20:00|1721.42|1712.72|1722.31|1713.61|1723.4|1714.7|1720.61|1711.91|612
1712849100000|2024-04-11 15:25:00|1722.36|1713.66|1719.19|1710.49|1723.25|1714.55|1718.35|1709.65|775
1712849400000|2024-04-11 15:30:00|1719.14|1710.44|1714.85|1706.15|1720.2|1711.5|1713.85|1705.15|836
1712849700000|2024-04-11 15:35:00|1714.75|1706.05|1720.46|1711.76|1720.95|1712.25|1714.42|1705.72|515
1712850000000|2024-04-11 15:40:00|1720.5|1711.8|1722.98|1714.28|1726.44|1717.74|1720.5|1711.8|730
1712850300000|2024-04-11 15:45:00|1722.99|1714.29|1723.04|1714.34|1724.6|1715.9|1721.5|1712.8|708
1712850600000|2024-04-11 15:50:00|1723.06|1714.36|1721.32|1712.62|1724.23|1715.53|1720.45|1711.75|790
1712850900000|2024-04-11 15:55:00|1721.29|1712.59|1728.15|1719.45|1728.4|1719.7|1721.21|1712.51|641
1712851200000|2024-04-11 16:00:00|1728.4|1719.7|1730.01|1721.31|1732.15|1723.45|1726.26|1717.56|881
1712851500000|2024-04-11 16:05:00|1729.99|1721.29|1729.64|1720.94|1731.35|1722.65|1728.13|1719.43|867
1712851800000|2024-04-11 16:10:00|1729.62|1720.92|1727.22|1718.52|1730.4|1721.7|1726.23|1717.53|743
1712852100000|2024-04-11 16:15:00|1727.19|1718.49|1723.39|1714.69|1727.19|1718.49|1722.46|1713.76|687
1712852400000|2024-04-11 16:20:00|1723.44|1714.74|1716.14|1707.44|1723.75|1715.05|1716.14|1707.44|561
1712852700000|2024-04-11 16:25:00|1716.07|1707.37|1715.08|1706.38|1716.95|1708.25|1714.28|1705.58|698
1712853000000|2024-04-11 16:30:00|1715.1|1706.4|1715.93|1707.23|1717.89|1709.19|1713.08|1704.38|859
1712853300000|2024-04-11 16:35:00|1715.91|1707.21|1709.98|1701.28|1716.33|1707.63|1708.87|1700.17|843
1712853600000|2024-04-11 16:40:00|1710.01|1701.31|1714.57|1705.87|1715.35|1706.65|1709.12|1700.42|843
1712853900000|2024-04-11 16:45:00|1714.7|1706|1715.05|1706.35|1715.22|1706.52|1710.8|1702.1|717
1712854200000|2024-04-11 16:50:00|1715.09|1706.39|1722.07|1713.37|1722.39|1713.69|1715.09|1706.39|605
1712854500000|2024-04-11 16:55:00|1721.98|1713.28|1723.63|1714.93|1724.69|1715.99|1720.95|1712.25|545
1712854800000|2024-04-11 17:00:00|1723.64|1714.94|1728.72|1720.02|1729.83|1721.13|1720.93|1712.23|760
1712855100000|2024-04-11 17:05:00|1728.68|1719.98|1726.9|1718.2|1729.9|1721.2|1726.87|1718.17|503
1712855400000|2024-04-11 17:10:00|1726.91|1718.21|1730.4|1721.7|1730.53|1721.83|1726.89|1718.19|633
1712855700000|2024-04-11 17:15:00|1730.43|1721.73|1731.69|1722.99|1732.07|1723.37|1729.6|1720.9|665
1712856000000|2024-04-11 17:20:00|1731.66|1722.96|1732.59|1723.89|1734.03|1725.33|1731.11|1722.41|793
1712856300000|2024-04-11 17:25:00|1732.63|1723.93|1737.82|1729.12|1737.86|1729.16|1732.27|1723.57|430
1712856600000|2024-04-11 17:30:00|1737.79|1729.09|1735.32|1726.62|1739.3|1730.6|1735.03|1726.33|742
1712856900000|2024-04-11 17:35:00|1735.34|1726.64|1733.91|1725.21|1735.64|1726.94|1731.65|1722.95|713
1712857200000|2024-04-11 17:40:00|1733.6|1724.9|1735.49|1726.79|1736.47|1727.77|1733|1724.3|509
1712857500000|2024-04-11 17:45:00|1735.48|1726.78|1737.88|1729.18|1738.7|1730|1735.48|1726.78|668
1712857800000|2024-04-11 17:50:00|1738.02|1729.32|1738.47|1729.77|1738.88|1730.18|1737.22|1728.52|645
1712858100000|2024-04-11 17:55:00|1738.48|1729.78|1734.59|1725.89|1738.48|1729.78|1733.83|1725.13|525
1712858400000|2024-04-11 18:00:00|1734.62|1725.92|1737.1|1728.4|1737.58|1728.88|1732.97|1724.27|571
1712858700000|2024-04-11 18:05:00|1737.14|1728.44|1739.73|1731.03|1741.5|1732.8|1735.91|1727.21|732
1712859000000|2024-04-11 18:10:00|1739.75|1731.05|1736.98|1728.28|1740.18|1731.48|1735.4|1726.7|480
1712859300000|2024-04-11 18:15:00|1736.99|1728.29|1734.62|1725.92|1736.99|1728.29|1734.44|1725.74|549
1712859600000|2024-04-11 18:20:00|1734.64|1725.94|1735.06|1726.36|1735.95|1727.25|1733.6|1724.9|551
1712859900000|2024-04-11 18:25:00|1735.12|1726.42|1734.96|1726.26|1735.65|1726.95|1734.36|1725.66|377
1712860200000|2024-04-11 18:30:00|1735.65|1726.95|1734.98|1726.28|1735.65|1726.95|1731.95|1723.25|672
1712860500000|2024-04-11 18:35:00|1734.95|1726.25|1735.6|1726.9|1737.23|1728.53|1734.55|1725.85|583
1712860800000|2024-04-11 18:40:00|1735.7|1727|1738.81|1730.11|1740.81|1732.11|1735.7|1727|515
1712861100000|2024-04-11 18:45:00|1738.8|1730.1|1736.07|1727.37|1739.99|1731.29|1735.61|1726.91|547
1712861400000|2024-04-11 18:50:00|1736.11|1727.41|1737.12|1728.42|1737.49|1728.79|1735.69|1726.99|472
1712861700000|2024-04-11 18:55:00|1737.19|1728.49|1737.06|1728.36|1738.75|1730.05|1736.76|1728.06|291
1712862000000|2024-04-11 19:00:00|1737.07|1728.37|1734.3|1725.6|1738.48|1729.78|1734.25|1725.55|447
1712862300000|2024-04-11 19:05:00|1734.29|1725.59|1732.86|1724.16|1734.29|1725.59|1731.91|1723.21|515
1712862600000|2024-04-11 19:10:00|1732.84|1724.14|1735.41|1726.71|1735.84|1727.14|1732.78|1724.08|428
1712862900000|2024-04-11 19:15:00|1735.39|1726.69|1735.06|1726.36|1736.8|1728.1|1733.79|1725.09|536
1712863200000|2024-04-11 19:20:00|1735.04|1726.34|1737.6|1728.9|1738.5|1729.8|1735.04|1726.34|337
1712863500000|2024-04-11 19:25:00|1737.56|1728.86|1739.03|1730.33|1740.06|1731.36|1737.52|1728.82|464
1712863800000|2024-04-11 19:30:00|1739.02|1730.32|1739.78|1731.08|1740.53|1731.83|1738.34|1729.64|546
1712864100000|2024-04-11 19:35:00|1739.76|1731.06|1743.65|1734.95|1744.23|1735.53|1739.76|1731.06|479
1712864400000|2024-04-11 19:40:00|1743.63|1734.93|1747.18|1738.48|1747.28|1738.58|1743.6|1734.9|286
1712864700000|2024-04-11 19:45:00|1747.45|1738.75|1745.52|1736.82|1747.45|1738.75|1744.72|1736.02|395
1712865000000|2024-04-11 19:50:00|1745.53|1736.83|1745.08|1736.38|1745.79|1737.09|1743.38|1734.68|412
1712865300000|2024-04-11 19:55:00|1745.12|1736.42|1746.09|1737.39|1746.11|1737.41|1744.65|1735.95|289
1712865600000|2024-04-11 20:00:00|1746.06|1737.36|1748.23|1739.53|1748.35|1739.65|1746.03|1737.33|348
1712865900000|2024-04-11 20:05:00|1748.25|1739.55|1746.72|1738.02|1750.09|1741.39|1746.36|1737.66|346
1712866200000|2024-04-11 20:10:00|1746.79|1738.09|1749.93|1741.23|1750.6|1741.9|1746.79|1738.09|383
1712866500000|2024-04-11 20:15:00|1749.96|1741.26|1750.89|1742.19|1752.18|1743.48|1749.87|1741.17|267
1712866800000|2024-04-11 20:20:00|1751.04|1742.34|1764.56|1755.86|1764.71|1756.01|1751.04|1742.34|481
1712867100000|2024-04-11 20:25:00|1764.45|1755.75|1762.63|1753.93|1764.6|1755.9|1761.65|1752.95|402
1712867400000|2024-04-11 20:30:00|1762.62|1753.92|1764.5|1755.8|1766.51|1757.81|1762.09|1753.39|530
1712867700000|2024-04-11 20:35:00|1764.77|1756.07|1763.75|1755.05|1766.68|1757.98|1763.5|1754.8|558
1712868000000|2024-04-11 20:40:00|1763.85|1755.15|1762.18|1753.48|1765.29|1756.59|1762.17|1753.47|416
1712868300000|2024-04-11 20:45:00|1762.2|1753.5|1759.03|1750.33|1763.7|1755|1758.98|1750.28|328
1712868600000|2024-04-11 20:50:00|1759|1750.3|1756.32|1747.62|1759.6|1750.9|1756.29|1747.59|626
1712868900000|2024-04-11 20:55:00|1756.36|1747.66|1756.51|1747.81|1756.79|1748.09|1754.69|1745.99|481
1712869200000|2024-04-11 21:00:00|1756.52|1747.82|1762.5|1753.8|1762.54|1753.84|1755.87|1747.17|512
1712869500000|2024-04-11 21:05:00|1762.54|1753.84|1761.21|1752.51|1762.54|1753.84|1760.12|1751.42|520
1712869800000|2024-04-11 21:10:00|1761.22|1752.52|1763.07|1754.37|1763.24|1754.54|1760.99|1752.29|390
1712870100000|2024-04-11 21:15:00|1763.08|1754.38|1756.97|1748.27|1763.08|1754.38|1753.64|1744.94|614
1712870400000|2024-04-11 21:20:00|1756.99|1748.29|1757.53|1748.83|1757.93|1749.23|1754.81|1746.11|337
1712870700000|2024-04-11 21:25:00|1757.49|1748.79|1752.33|1743.63|1757.52|1748.82|1752.27|1743.57|313
1712871000000|2024-04-11 21:30:00|1752.36|1743.66|1756.91|1748.21|1756.95|1748.25|1752.35|1743.65|407
1712871300000|2024-04-11 21:35:00|1756.92|1748.22|1753.56|1744.86|1756.93|1748.23|1753.54|1744.84|306
1712871600000|2024-04-11 21:40:00|1753.58|1744.88|1756.03|1747.33|1756.58|1747.88|1753.51|1744.81|330
1712871900000|2024-04-11 21:45:00|1756.07|1747.37|1755.08|1746.38|1756.07|1747.37|1755.07|1746.37|384
1712872200000|2024-04-11 21:50:00|1755.07|1746.37|1755.01|1746.31|1755.82|1747.12|1754.75|1746.05|238
1712872500000|2024-04-11 21:55:00|1755|1746.3|1755.89|1747.19|1756.74|1748.04|1754.89|1746.19|187
1712872800000|2024-04-11 22:00:00|1756.02|1747.32|1758|1749.3|1758.95|1750.25|1755.68|1746.98|106
1712873100000|2024-04-11 22:05:00|1758.2|1749.5|1759.68|1750.98|1759.68|1750.98|1757.25|1748.55|140
1712873400000|2024-04-11 22:10:00|1759.35|1750.65|1762.09|1753.39|1762.77|1754.07|1759.35|1750.65|248
1712873700000|2024-04-11 22:15:00|1762.08|1753.38|1760.26|1751.56|1762.13|1753.43|1760.14|1751.44|330
1712874000000|2024-04-11 22:20:00|1760.54|1751.84|1760.74|1752.04|1761.54|1752.84|1759.76|1751.06|242
1712874300000|2024-04-11 22:25:00|1760.73|1752.03|1757.1|1748.4|1760.74|1752.04|1756.63|1747.93|369
1712874600000|2024-04-11 22:30:00|1757.12|1748.42|1754.65|1745.95|1757.12|1748.42|1754.2|1745.5|258
1712874900000|2024-04-11 22:35:00|1754.56|1745.86|1749.71|1741.01|1755.29|1746.59|1749.64|1740.94|282
1712875200000|2024-04-11 22:40:00|1749.67|1740.97|1751.83|1743.13|1753.46|1744.76|1749.67|1740.97|248
1712875500000|2024-04-11 22:45:00|1751.78|1743.08|1750.5|1741.8|1752.58|1743.88|1749.57|1740.87|234
1712875800000|2024-04-11 22:50:00|1750.48|1741.78|1753.06|1744.36|1754.55|1745.85|1750.28|1741.58|189
1712876100000|2024-04-11 22:55:00|1753.1|1744.4|1752.41|1743.71|1754.54|1745.84|1752.23|1743.53|262
1712876400000|2024-04-11 23:00:00|1752.43|1743.73|1753.71|1745.01|1754.55|1745.85|1750.41|1741.71|502
1712876700000|2024-04-11 23:05:00|1753.72|1745.02|1757.46|1748.76|1758.85|1750.15|1753.67|1744.97|414
1712877000000|2024-04-11 23:10:00|1757.36|1748.66|1759.36|1750.66|1759.38|1750.68|1757.1|1748.4|368
1712877300000|2024-04-11 23:15:00|1759.4|1750.7|1754.3|1745.6|1760.08|1751.38|1754.25|1745.55|452
1712877600000|2024-04-11 23:20:00|1754.31|1745.61|1751.25|1742.55|1754.48|1745.78|1750.95|1742.25|398
1712877900000|2024-04-11 23:25:00|1751.26|1742.56|1751.24|1742.54|1751.72|1743.02|1748.31|1739.61|446
1712878200000|2024-04-11 23:30:00|1751.25|1742.55|1753.89|1745.19|1754.58|1745.88|1751.13|1742.43|328
1712878500000|2024-04-11 23:35:00|1753.59|1744.89|1752.34|1743.64|1755.58|1746.88|1750.89|1742.19|560
1712878800000|2024-04-11 23:40:00|1752.33|1743.63|1757.3|1748.6|1757.6|1748.9|1752.33|1743.63|292
1712879100000|2024-04-11 23:45:00|1757.5|1748.8|1757.6|1748.9|1757.95|1749.25|1755.65|1746.95|162
1712879400000|2024-04-11 23:50:00|1757.7|1749|1760.63|1751.93|1761.56|1752.86|1757.7|1749|257
1712879700000|2024-04-11 23:55:00|1760.92|1752.22|1759.99|1751.29|1760.92|1752.22|1758.84|1750.14|415
1712880000000|2024-04-12 00:00:00|1760.02|1751.32|1760.93|1752.23|1762.46|1753.76|1759.19|1750.49|454
1712880300000|2024-04-12 00:05:00|1760.94|1752.24|1759.35|1750.65|1762.5|1753.8|1758.18|1749.48|528
1712880600000|2024-04-12 00:10:00|1759.36|1750.66|1762|1753.3|1762.78|1754.08|1758.9|1750.2|608
1712880900000|2024-04-12 00:15:00|1762.04|1753.34|1765.29|1756.59|1767.97|1759.27|1762.04|1753.34|474
1712881200000|2024-04-12 00:20:00|1765.38|1756.68|1766.28|1757.58|1767.93|1759.23|1764.48|1755.78|503
1712881500000|2024-04-12 00:25:00|1766.35|1757.65|1770.34|1761.64|1771.55|1762.85|1766.2|1757.5|560
1712881800000|2024-04-12 00:30:00|1770.35|1761.65|1780.12|1771.42|1780.18|1771.48|1770.08|1761.38|522
1712882100000|2024-04-12 00:35:00|1780.16|1771.46|1786.15|1777.45|1786.43|1777.73|1779.3|1770.6|440
1712882400000|2024-04-12 00:40:00|1786.11|1777.41|1787.28|1778.58|1791.22|1782.52|1785.55|1776.85|709
1712882700000|2024-04-12 00:45:00|1787.26|1778.56|1779.29|1770.59|1788.54|1779.84|1778|1769.3|712
1712883000000|2024-04-12 00:50:00|1779.21|1770.51|1776.28|1767.58|1780.14|1771.44|1775.46|1766.76|743
1712883300000|2024-04-12 00:55:00|1776.65|1767.95|1777.86|1769.16|1778.53|1769.83|1774.53|1765.83|676
1712883600000|2024-04-12 01:00:00|1777.74|1769.04|1781.61|1772.91|1783.15|1774.45|1776.71|1768.01|703
1712883900000|2024-04-12 01:05:00|1781.66|1772.96|1782.33|1773.63|1784.71|1776.01|1778.33|1769.63|742
1712884200000|2024-04-12 01:10:00|1782.26|1773.56|1779.75|1771.05|1783.46|1774.76|1779.03|1770.33|775
1712884500000|2024-04-12 01:15:00|1779.79|1771.09|1778.04|1769.34|1783.21|1774.51|1773.37|1764.67|870
1712884800000|2024-04-12 01:20:00|1777.93|1769.23|1781.4|1772.7|1782.42|1773.72|1775.9|1767.2|847
1712885100000|2024-04-12 01:25:00|1781.43|1772.73|1781.1|1772.4|1781.91|1773.21|1777.77|1769.07|655
1712885400000|2024-04-12 01:30:00|1781.09|1772.39|1783.32|1774.62|1783.9|1775.2|1780.96|1772.26|755
1712885700000|2024-04-12 01:35:00|1783.27|1774.57|1778.7|1770|1784.25|1775.55|1778.62|1769.92|646
1712886000000|2024-04-12 01:40:00|1778.67|1769.97|1779.01|1770.31|1779.4|1770.7|1776.73|1768.03|672
1712886300000|2024-04-12 01:45:00|1779.04|1770.34|1779.08|1770.38|1780.67|1771.97|1777.97|1769.27|564
1712886600000|2024-04-12 01:50:00|1779.42|1770.72|1779.48|1770.78|1781.65|1772.95|1778.21|1769.51|687
1712886900000|2024-04-12 01:55:00|1779.58|1770.88|1780.34|1771.64|1780.96|1772.26|1778.91|1770.21|414
1712887200000|2024-04-12 02:00:00|1780.31|1771.61|1778.62|1769.92|1780.73|1772.03|1777.7|1769|652
1712887500000|2024-04-12 02:05:00|1778.64|1769.94|1778.92|1770.22|1782.2|1773.5|1778.64|1769.94|368
1712887800000|2024-04-12 02:10:00|1778.9|1770.2|1786.14|1777.44|1786.41|1777.71|1778.82|1770.12|604
1712888100000|2024-04-12 02:15:00|1786.24|1777.54|1782.04|1773.34|1786.25|1777.55|1781.97|1773.27|547
1712888400000|2024-04-12 02:20:00|1781.97|1773.27|1782|1773.3|1783.08|1774.38|1780.89|1772.19|657
1712888700000|2024-04-12 02:25:00|1782.02|1773.32|1781.78|1773.08|1782.72|1774.02|1781.12|1772.42|447
1712889000000|2024-04-12 02:30:00|1781.85|1773.15|1783.15|1774.45|1783.75|1775.05|1779.7|1771|434
1712889300000|2024-04-12 02:35:00|1782.9|1774.2|1782.1|1773.4|1783.56|1774.86|1781.84|1773.14|457
1712889600000|2024-04-12 02:40:00|1782.11|1773.41|1774.24|1765.54|1782.35|1773.65|1774.07|1765.37|543
1712889900000|2024-04-12 02:45:00|1774.45|1765.75|1779.15|1770.45|1779.8|1771.1|1774.45|1765.75|609
1712890200000|2024-04-12 02:50:00|1779.1|1770.4|1779.5|1770.8|1780.55|1771.85|1779.07|1770.37|427
1712890500000|2024-04-12 02:55:00|1779.44|1770.74|1776.38|1767.68|1779.45|1770.75|1776.28|1767.58|502
1712890800000|2024-04-12 03:00:00|1776.3|1767.6|1783.66|1774.96|1783.66|1774.96|1776.3|1767.6|559
1712891100000|2024-04-12 03:05:00|1783.7|1775|1783.8|1775.1|1784.8|1776.1|1781.99|1773.29|472
1712891400000|2024-04-12 03:10:00|1783.83|1775.13|1783.09|1774.39|1784.61|1775.91|1782.5|1773.8|391
1712891700000|2024-04-12 03:15:00|1783.13|1774.43|1785|1776.3|1785.16|1776.46|1782.5|1773.8|493
1712892000000|2024-04-12 03:20:00|1784.78|1776.08|1784.12|1775.42|1784.97|1776.27|1782.37|1773.67|584
1712892300000|2024-04-12 03:25:00|1784.16|1775.46|1782.93|1774.23|1784.88|1776.18|1781.1|1772.4|801
1712892600000|2024-04-12 03:30:00|1782.82|1774.12|1784.47|1775.77|1784.98|1776.28|1782.41|1773.71|597
1712892900000|2024-04-12 03:35:00|1784.39|1775.69|1782.75|1774.05|1784.51|1775.81|1782.24|1773.54|409
1712893200000|2024-04-12 03:40:00|1782.7|1774|1781.54|1772.84|1783.02|1774.32|1781.15|1772.45|456
1712893500000|2024-04-12 03:45:00|1781.56|1772.86|1780.48|1771.78|1782.33|1773.63|1780.41|1771.71|618
1712893800000|2024-04-12 03:50:00|1780.5|1771.8|1779.82|1771.12|1780.67|1771.97|1779.11|1770.41|347
1712894100000|2024-04-12 03:55:00|1779.83|1771.13|1780.76|1772.06|1781.76|1773.06|1779.71|1771.01|279
1712894400000|2024-04-12 04:00:00|1780.73|1772.03|1781.43|1772.73|1781.68|1772.98|1778.98|1770.28|381
1712894700000|2024-04-12 04:05:00|1781.38|1772.68|1785.03|1776.33|1785.03|1776.33|1781.38|1772.68|408
1712895000000|2024-04-12 04:10:00|1784.9|1776.2|1783.09|1774.39|1785.89|1777.19|1782.55|1773.85|363
1712895300000|2024-04-12 04:15:00|1783.18|1774.48|1783.79|1775.09|1784.66|1775.96|1783.14|1774.44|499
1712895600000|2024-04-12 04:20:00|1784.24|1775.54|1786.15|1777.45|1786.47|1777.77|1783.43|1774.73|563
1712895900000|2024-04-12 04:25:00|1786.13|1777.43|1785.97|1777.27|1787.46|1778.76|1785.85|1777.15|345
1712896200000|2024-04-12 04:30:00|1785.98|1777.28|1786.71|1778.01|1787.06|1778.36|1785.64|1776.94|420
1712896500000|2024-04-12 04:35:00|1786.7|1778|1787.95|1779.25|1788.6|1779.9|1786.7|1778|263
1712896800000|2024-04-12 04:40:00|1787.93|1779.23|1789.29|1780.59|1789.82|1781.12|1786.66|1777.96|340
1712897100000|2024-04-12 04:45:00|1789.23|1780.53|1789.58|1780.88|1791.18|1782.48|1788.95|1780.25|405
1712897400000|2024-04-12 04:50:00|1789.09|1780.39|1789.67|1780.97|1790.52|1781.82|1788.02|1779.32|444
1712897700000|2024-04-12 04:55:00|1789.46|1780.76|1786.55|1777.85|1789.79|1781.09|1786.54|1777.84|442
1712898000000|2024-04-12 05:00:00|1786.6|1777.9|1785.11|1776.41|1787.69|1778.99|1784.59|1775.89|650
1712898300000|2024-04-12 05:05:00|1785.08|1776.38|1783.96|1775.26|1785.11|1776.41|1783.55|1774.85|459
1712898600000|2024-04-12 05:10:00|1783.94|1775.24|1781.79|1773.09|1783.96|1775.26|1780.59|1771.89|427
1712898900000|2024-04-12 05:15:00|1781.75|1773.05|1785.23|1776.53|1786.08|1777.38|1781.58|1772.88|535
1712899200000|2024-04-12 05:20:00|1785.63|1776.93|1784.56|1775.86|1785.63|1776.93|1783.8|1775.1|323
1712899500000|2024-04-12 05:25:00|1784.48|1775.78|1784.7|1776|1784.72|1776.02|1783.5|1774.8|293
1712899800000|2024-04-12 05:30:00|1784.65|1775.95|1782.79|1774.09|1785.6|1776.9|1781.22|1772.52|429
1712900100000|2024-04-12 05:35:00|1782.77|1774.07|1786.16|1777.46|1786.64|1777.94|1782.29|1773.59|420
1712900400000|2024-04-12 05:40:00|1786.15|1777.45|1784.59|1775.89|1786.62|1777.92|1784.44|1775.74|344
1712900700000|2024-04-12 05:45:00|1784.52|1775.82|1786.92|1778.22|1787.12|1778.42|1783.13|1774.43|422
1712901000000|2024-04-12 05:50:00|1786.49|1777.79|1789.79|1781.09|1791.16|1782.46|1786|1777.3|374
1712901300000|2024-04-12 05:55:00|1789.52|1780.82|1789.73|1781.03|1790.12|1781.42|1788.22|1779.52|390
1712901600000|2024-04-12 06:00:00|1789.75|1781.05|1789.94|1781.24|1790.85|1782.15|1787.12|1778.42|631
1712901900000|2024-04-12 06:05:00|1790|1781.3|1789.99|1781.29|1790.65|1781.95|1789.11|1780.41|499
1712902200000|2024-04-12 06:10:00|1790|1781.3|1789.77|1781.07|1791.6|1782.9|1789.77|1781.07|381
1712902500000|2024-04-12 06:15:00|1789.79|1781.09|1786.29|1777.59|1789.84|1781.14|1786.2|1777.5|523
1712902800000|2024-04-12 06:20:00|1786.28|1777.58|1784.26|1775.56|1786.72|1778.02|1783.95|1775.25|476
1712903100000|2024-04-12 06:25:00|1784.46|1775.76|1783.48|1774.78|1784.46|1775.76|1781.15|1772.45|663
1712903400000|2024-04-12 06:30:00|1783.44|1774.74|1778.96|1770.26|1786.29|1777.59|1778.41|1769.71|551
1712903700000|2024-04-12 06:35:00|1778.91|1770.21|1781.88|1773.18|1783.86|1775.16|1778.78|1770.08|636
1712904000000|2024-04-12 06:40:00|1781.94|1773.24|1781.88|1773.18|1782.9|1774.2|1781.36|1772.66|456
1712904300000|2024-04-12 06:45:00|1781.9|1773.2|1777.86|1769.16|1782.94|1774.24|1776.53|1767.83|531
1712904600000|2024-04-12 06:50:00|1777.85|1769.15|1779.78|1771.08|1780.8|1772.1|1777.82|1769.12|452
1712904900000|2024-04-12 06:55:00|1779.77|1771.07|1782.08|1773.38|1782.74|1774.04|1779.77|1771.07|416
1712905200000|2024-04-12 07:00:00|1782.09|1773.39|1781.22|1772.52|1782.5|1773.8|1779.28|1770.58|470
1712905500000|2024-04-12 07:05:00|1781.21|1772.51|1779.01|1770.31|1781.26|1772.56|1777.18|1768.48|521
1712905800000|2024-04-12 07:10:00|1778.99|1770.29|1781.43|1772.73|1782.62|1773.92|1778.97|1770.27|438
1712906100000|2024-04-12 07:15:00|1781.44|1772.74|1779.41|1770.71|1781.79|1773.09|1779.14|1770.44|442
1712906400000|2024-04-12 07:20:00|1779.44|1770.74|1778.58|1769.88|1779.46|1770.76|1777.88|1769.18|448
1712906700000|2024-04-12 07:25:00|1778.66|1769.96|1779.03|1770.33|1779.35|1770.65|1778.51|1769.81|225
1712907000000|2024-04-12 07:30:00|1779.04|1770.34|1775.52|1766.82|1779.76|1771.06|1773.3|1764.6|311
1712907300000|2024-04-12 07:35:00|1775.6|1766.9|1772.25|1763.55|1775.82|1767.12|1771.98|1763.28|614
1712907600000|2024-04-12 07:40:00|1772.24|1763.54|1774.85|1766.15|1775.43|1766.73|1770.09|1761.39|690
1712907900000|2024-04-12 07:45:00|1774.89|1766.19|1773.58|1764.88|1775.78|1767.08|1773.04|1764.34|485
1712908200000|2024-04-12 07:50:00|1773.55|1764.85|1772.25|1763.55|1773.62|1764.92|1771.14|1762.44|569
1712908500000|2024-04-12 07:55:00|1772.24|1763.54|1773.71|1765.01|1774.09|1765.39|1771.06|1762.36|540
1712908800000|2024-04-12 08:00:00|1773.68|1764.98|1773.33|1764.63|1774.33|1765.63|1772.24|1763.54|536
1712909100000|2024-04-12 08:05:00|1773.29|1764.59|1776.04|1767.34|1776.95|1768.25|1772.92|1764.22|535
1712909400000|2024-04-12 08:10:00|1776.05|1767.35|1775.9|1767.2|1776.7|1768|1772.31|1763.61|414
1712909700000|2024-04-12 08:15:00|1775.93|1767.23|1779.12|1770.42|1779.74|1771.04|1775.78|1767.08|563
1712910000000|2024-04-12 08:20:00|1779.09|1770.39|1775.88|1767.18|1779.65|1770.95|1775.44|1766.74|421
1712910300000|2024-04-12 08:25:00|1775.8|1767.1|1776.08|1767.38|1777.44|1768.74|1775.32|1766.62|375
1712910600000|2024-04-12 08:30:00|1776|1767.3|1771.11|1762.41|1776.06|1767.36|1770.29|1761.59|696
1712910900000|2024-04-12 08:35:00|1771.1|1762.4|1775.9|1767.2|1776.5|1767.8|1770.51|1761.81|678
1712911200000|2024-04-12 08:40:00|1776.6|1767.9|1777.38|1768.68|1778.9|1770.2|1775.98|1767.28|328
1712911500000|2024-04-12 08:45:00|1777.4|1768.7|1777.64|1768.94|1779.16|1770.46|1777.4|1768.7|345
1712911800000|2024-04-12 08:50:00|1777.88|1769.18|1778.04|1769.34|1778.6|1769.9|1775.52|1766.82|406
1712912100000|2024-04-12 08:55:00|1778.1|1769.4|1777.36|1768.66|1779.02|1770.32|1777.3|1768.6|352
1712912400000|2024-04-12 09:00:00|1777.41|1768.71|1782.87|1774.17|1783.58|1774.88|1777.36|1768.66|426
1712912700000|2024-04-12 09:05:00|1782.81|1774.11|1783.72|1775.02|1787.63|1778.93|1782.8|1774.1|441
1712913000000|2024-04-12 09:10:00|1783.68|1774.98|1785|1776.3|1787.7|1779|1781.7|1773|414
1712913300000|2024-04-12 09:15:00|1784.98|1776.28|1780.37|1771.67|1785.05|1776.35|1780.37|1771.67|491
1712913600000|2024-04-12 09:20:00|1780.35|1771.65|1779.7|1771|1781.56|1772.86|1779.7|1771|363
1712913900000|2024-04-12 09:25:00|1779.65|1770.95|1778.72|1770.02|1780.68|1771.98|1777.17|1768.47|326
1712914200000|2024-04-12 09:30:00|1778.71|1770.01|1778.2|1769.5|1779.75|1771.05|1778.19|1769.49|311
1712914500000|2024-04-12 09:35:00|1778.22|1769.52|1779.74|1771.04|1781.45|1772.75|1777.15|1768.45|608
1712914800000|2024-04-12 09:40:00|1779.72|1771.02|1773.58|1764.88|1779.74|1771.04|1773.48|1764.78|547
1712915100000|2024-04-12 09:45:00|1773.6|1764.9|1772.19|1763.49|1773.6|1764.9|1770.83|1762.13|621
1712915400000|2024-04-12 09:50:00|1772.21|1763.51|1774.4|1765.7|1775.4|1766.7|1772.21|1763.51|528
1712915700000|2024-04-12 09:55:00|1774.3|1765.6|1775.1|1766.4|1775.2|1766.5|1773.47|1764.77|356
1712916000000|2024-04-12 10:00:00|1775.04|1766.34|1772.78|1764.08|1775.58|1766.88|1772.44|1763.74|447
1712916300000|2024-04-12 10:05:00|1772.8|1764.1|1771.93|1763.23|1773.6|1764.9|1770.96|1762.26|405
1712916600000|2024-04-12 10:10:00|1771.7|1763|1775.06|1766.36|1776.7|1768|1771.22|1762.52|389
1712916900000|2024-04-12 10:15:00|1775.08|1766.38|1776.11|1767.41|1777.15|1768.45|1772.96|1764.26|590
1712917200000|2024-04-12 10:20:00|1776.12|1767.42|1776.73|1768.03|1778.58|1769.88|1775.9|1767.2|502
1712917500000|2024-04-12 10:25:00|1776.7|1768|1769.49|1760.79|1776.96|1768.26|1768.86|1760.16|646
1712917800000|2024-04-12 10:30:00|1769.17|1760.47|1770.4|1761.7|1771.94|1763.24|1765.3|1756.6|770
1712918100000|2024-04-12 10:35:00|1770.72|1762.02|1776.46|1767.76|1776.6|1767.9|1769.86|1761.16|656
1712918400000|2024-04-12 10:40:00|1776.39|1767.69|1773.36|1764.66|1776.72|1768.02|1772.13|1763.43|679
1712918700000|2024-04-12 10:45:00|1773.35|1764.65|1773.68|1764.98|1774.88|1766.18|1771.11|1762.41|683
1712919000000|2024-04-12 10:50:00|1773.69|1764.99|1772.97|1764.27|1773.86|1765.16|1770.15|1761.45|727
1712919300000|2024-04-12 10:55:00|1772.98|1764.28|1773.61|1764.91|1774.11|1765.41|1772.44|1763.74|520
1712919600000|2024-04-12 11:00:00|1773.59|1764.89|1775.82|1767.12|1776.6|1767.9|1772.1|1763.4|530
1712919900000|2024-04-12 11:05:00|1775.8|1767.1|1776|1767.3|1777.77|1769.07|1775.51|1766.81|604
1712920200000|2024-04-12 11:10:00|1776.03|1767.33|1774.59|1765.89|1776.69|1767.99|1774.59|1765.89|371
1712920500000|2024-04-12 11:15:00|1774.62|1765.92|1775.31|1766.61|1775.85|1767.15|1772.76|1764.06|510
1712920800000|2024-04-12 11:20:00|1775.51|1766.81|1774.49|1765.79|1775.65|1766.95|1772.84|1764.14|469
1712921100000|2024-04-12 11:25:00|1774.45|1765.75|1774.75|1766.05|1775.2|1766.5|1772.07|1763.37|525
1712921400000|2024-04-12 11:30:00|1774.73|1766.03|1773.77|1765.07|1776.28|1767.58|1773.14|1764.44|673
1712921700000|2024-04-12 11:35:00|1773.78|1765.08|1771.87|1763.17|1774.01|1765.31|1770.11|1761.41|672
1712922000000|2024-04-12 11:40:00|1771.95|1763.25|1773.18|1764.48|1773.8|1765.1|1770.86|1762.16|624
1712922300000|2024-04-12 11:45:00|1773.21|1764.51|1771.24|1762.54|1773.8|1765.1|1770.55|1761.85|484
1712922600000|2024-04-12 11:50:00|1771.29|1762.59|1769.91|1761.21|1771.4|1762.7|1769.5|1760.8|535
1712922900000|2024-04-12 11:55:00|1769.9|1761.2|1768.62|1759.92|1770.39|1761.69|1768.48|1759.78|453
1712923200000|2024-04-12 12:00:00|1768.7|1760|1767.5|1758.8|1768.84|1760.14|1766.48|1757.78|398
1712923500000|2024-04-12 12:05:00|1767.52|1758.82|1764.62|1755.92|1767.65|1758.95|1764.57|1755.87|355
1712923800000|2024-04-12 12:10:00|1764.58|1755.88|1764.47|1755.77|1767.55|1758.85|1764.47|1755.77|469
1712924100000|2024-04-12 12:15:00|1764.48|1755.78|1761.8|1753.1|1764.48|1755.78|1760.3|1751.6|774
1712924400000|2024-04-12 12:20:00|1761.81|1753.11|1761.9|1753.2|1762.08|1753.38|1760.07|1751.37|662
1712924700000|2024-04-12 12:25:00|1762.19|1753.49|1761.24|1752.54|1762.43|1753.73|1758.53|1749.83|546
1712925000000|2024-04-12 12:30:00|1761.2|1752.5|1756.6|1747.9|1761.24|1752.54|1753.65|1744.95|794
1712925300000|2024-04-12 12:35:00|1756.63|1747.93|1750.24|1741.54|1756.91|1748.21|1749.36|1740.66|838
1712925600000|2024-04-12 12:40:00|1750.35|1741.65|1750.98|1742.28|1752.46|1743.76|1747.33|1738.63|1005
1712925900000|2024-04-12 12:45:00|1751.06|1742.36|1751.74|1743.04|1753.07|1744.37|1750.01|1741.31|922
1712926200000|2024-04-12 12:50:00|1751.72|1743.02|1747.15|1738.45|1753.55|1744.85|1747.08|1738.38|778
1712926500000|2024-04-12 12:55:00|1747.05|1738.35|1746.7|1738|1748|1739.3|1745.23|1736.53|709
1712926800000|2024-04-12 13:00:00|1746.72|1738.02|1739.1|1730.4|1746.74|1738.04|1738.3|1729.6|765
1712927100000|2024-04-12 13:05:00|1739.11|1730.41|1733.03|1724.33|1739.11|1730.41|1732.67|1723.97|926
1712927400000|2024-04-12 13:10:00|1733.07|1724.37|1737.8|1729.1|1737.9|1729.2|1731.65|1722.95|943
1712927700000|2024-04-12 13:15:00|1737.78|1729.08|1732.6|1723.9|1738.05|1729.35|1732.4|1723.7|780
1712928000000|2024-04-12 13:20:00|1732.61|1723.91|1725.66|1716.96|1733.95|1725.25|1722.6|1713.9|802
1712928300000|2024-04-12 13:25:00|1725.69|1716.99|1725.9|1717.2|1728.89|1720.19|1721.61|1712.91|944
1712928600000|2024-04-12 13:30:00|1725.93|1717.23|1732.13|1723.43|1733.67|1724.97|1723.69|1714.99|964
1712928900000|2024-04-12 13:35:00|1732.05|1723.35|1724.27|1715.57|1732.15|1723.45|1724.25|1715.55|861
1712929200000|2024-04-12 13:40:00|1724.22|1715.52|1715.78|1707.08|1724.22|1715.52|1714.68|1705.98|977
1712929500000|2024-04-12 13:45:00|1715.81|1707.11|1716.98|1708.28|1719.96|1711.26|1714.08|1705.38|1043
1712929800000|2024-04-12 13:50:00|1717.02|1708.32|1719.77|1711.07|1721.76|1713.06|1716.12|1707.42|1051
1712930100000|2024-04-12 13:55:00|1719.83|1711.13|1720.93|1712.23|1724.2|1715.5|1719.54|1710.84|916
1712930400000|2024-04-12 14:00:00|1721.06|1712.36|1728.89|1720.19|1729.8|1721.1|1717.85|1709.15|878
1712930700000|2024-04-12 14:05:00|1728.91|1720.21|1718.93|1710.23|1729.09|1720.39|1718.52|1709.82|940
1712931000000|2024-04-12 14:10:00|1719.01|1710.31|1722.39|1713.69|1723.7|1715|1716.89|1708.19|949
1712931300000|2024-04-12 14:15:00|1722.4|1713.7|1726.68|1717.98|1727.85|1719.15|1720.3|1711.6|966
1712931600000|2024-04-12 14:20:00|1726.69|1717.99|1726.98|1718.28|1729.78|1721.08|1726.59|1717.89|790
1712931900000|2024-04-12 14:25:00|1727.27|1718.57|1727|1718.3|1728.65|1719.95|1725.84|1717.14|684
1712932200000|2024-04-12 14:30:00|1726.98|1718.28|1726.65|1717.95|1730.23|1721.53|1725.55|1716.85|711
1712932500000|2024-04-12 14:35:00|1726.74|1718.04|1719.88|1711.18|1727.01|1718.31|1718.01|1709.31|848
1712932800000|2024-04-12 14:40:00|1719.85|1711.15|1724.89|1716.19|1725.75|1717.05|1719.65|1710.95|840
1712933100000|2024-04-12 14:45:00|1724.82|1716.12|1718.82|1710.12|1724.82|1716.12|1718.65|1709.95|809
1712933400000|2024-04-12 14:50:00|1718.8|1710.1|1721|1712.3|1721.28|1712.58|1713.83|1705.13|966
1712933700000|2024-04-12 14:55:00|1721.02|1712.32|1718.06|1709.36|1722.3|1713.6|1716.81|1708.11|769
1712934000000|2024-04-12 15:00:00|1718.17|1709.47|1716.04|1707.34|1719.9|1711.2|1715.16|1706.46|786
1712934300000|2024-04-12 15:05:00|1716.08|1707.38|1712.5|1703.8|1719.61|1710.91|1712.09|1703.39|866
1712934600000|2024-04-12 15:10:00|1712.6|1703.9|1716.06|1707.36|1716.7|1708|1712.32|1703.62|762
1712934900000|2024-04-12 15:15:00|1715.99|1707.29|1717.68|1708.98|1718.03|1709.33|1713.49|1704.79|806
1712935200000|2024-04-12 15:20:00|1717.69|1708.99|1717.65|1708.95|1721.65|1712.95|1716.17|1707.47|681
1712935500000|2024-04-12 15:25:00|1717.71|1709.01|1723.96|1715.26|1724.15|1715.45|1716.82|1708.12|709
1712935800000|2024-04-12 15:30:00|1723.94|1715.24|1724.05|1715.35|1724.45|1715.75|1721.31|1712.61|467
1712936100000|2024-04-12 15:35:00|1724.73|1716.03|1723.16|1714.46|1726.15|1717.45|1722.53|1713.83|639
1712936400000|2024-04-12 15:40:00|1723.14|1714.44|1719.65|1710.95|1723.35|1714.65|1718.12|1709.42|563
1712936700000|2024-04-12 15:45:00|1719.72|1711.02|1717.59|1708.89|1719.72|1711.02|1717.14|1708.44|291
1712937000000|2024-04-12 15:50:00|1717.8|1709.1|1717.19|1708.49|1718.82|1710.12|1716.29|1707.59|510
1712937300000|2024-04-12 15:55:00|1717.18|1708.48|1714.25|1705.55|1717.19|1708.49|1714.25|1705.55|381
1712937600000|2024-04-12 16:00:00|1714.2|1705.5|1719.19|1710.49|1721.55|1712.85|1710.65|1701.95|711
1712937900000|2024-04-12 16:05:00|1719.16|1710.46|1716.63|1707.93|1720.91|1712.21|1716.5|1707.8|636
1712938200000|2024-04-12 16:10:00|1716.64|1707.94|1707.2|1698.5|1716.83|1708.13|1707.01|1698.31|850
1712938500000|2024-04-12 16:15:00|1707.21|1698.51|1697.89|1689.19|1709.25|1700.55|1696.86|1688.16|861
1712938800000|2024-04-12 16:20:00|1698.06|1689.36|1704.93|1696.23|1705.35|1696.65|1693.27|1684.57|1108
1712939100000|2024-04-12 16:25:00|1704.89|1696.19|1706.13|1697.43|1710.29|1701.59|1704.51|1695.81|979
1712939400000|2024-04-12 16:30:00|1706.31|1697.61|1709.36|1700.66|1711.28|1702.58|1704.02|1695.32|1010
1712939700000|2024-04-12 16:35:00|1709.35|1700.65|1706.06|1697.36|1712.56|1703.86|1705.58|1696.88|960
1712940000000|2024-04-12 16:40:00|1705.96|1697.26|1702.06|1693.36|1706.65|1697.95|1701.08|1692.38|877
1712940300000|2024-04-12 16:45:00|1702.31|1693.61|1707.72|1699.02|1708.14|1699.44|1700.81|1692.11|939
1712940600000|2024-04-12 16:50:00|1707.68|1698.98|1707.85|1699.15|1709.01|1700.31|1706.71|1698.01|799
1712940900000|2024-04-12 16:55:00|1707.86|1699.16|1701.43|1692.73|1711.4|1702.7|1700.73|1692.03|863
1712941200000|2024-04-12 17:00:00|1701.46|1692.76|1696.38|1687.68|1703.3|1694.6|1696.12|1687.42|827
1712941500000|2024-04-12 17:05:00|1696.67|1687.97|1699.69|1690.99|1703.01|1694.31|1692.79|1684.09|991
1712941800000|2024-04-12 17:10:00|1699.62|1690.92|1699.05|1690.35|1701.25|1692.55|1697.28|1688.58|1033
1712942100000|2024-04-12 17:15:00|1699.02|1690.32|1693.7|1685|1699.92|1691.22|1693.01|1684.31|1019
1712942400000|2024-04-12 17:20:00|1693.59|1684.89|1675.99|1667.29|1694.6|1685.9|1675.35|1666.65|1103
1712942700000|2024-04-12 17:25:00|1676.04|1667.34|1608.64|1599.94|1677.98|1669.28|1581.36|1572.66|1166
1712943000000|2024-04-12 17:30:00|1608.95|1600.25|1619.15|1610.45|1630.6|1621.9|1603.68|1594.98|976
1712943300000|2024-04-12 17:35:00|1619.31|1610.61|1630.06|1621.36|1631.5|1622.8|1612.6|1603.9|1123
1712943600000|2024-04-12 17:40:00|1630.04|1621.34|1619.55|1610.85|1632.55|1623.85|1618|1609.3|1135
1712943900000|2024-04-12 17:45:00|1619.58|1610.88|1623.39|1614.69|1628.37|1619.67|1615.53|1606.83|1130
1712944200000|2024-04-12 17:50:00|1623.32|1614.62|1616.55|1607.85|1625.74|1617.04|1615.35|1606.65|1120
1712944500000|2024-04-12 17:55:00|1616.52|1607.82|1615.42|1606.72|1623.97|1615.27|1611.71|1603.01|1087
1712944800000|2024-04-12 18:00:00|1615.37|1606.67|1607.96|1599.26|1615.64|1606.94|1600.85|1592.15|1120
1712945100000|2024-04-12 18:05:00|1608.09|1599.39|1613.21|1604.51|1613.77|1605.07|1602.34|1593.64|1103
1712945400000|2024-04-12 18:10:00|1613.16|1604.46|1613.7|1605|1620.27|1611.57|1610.47|1601.77|1015
1712945700000|2024-04-12 18:15:00|1613.79|1605.09|1590.49|1581.79|1614.48|1605.78|1589.62|1580.92|1076
1712946000000|2024-04-12 18:20:00|1590.51|1581.81|1588.9|1580.2|1593.97|1585.27|1582.15|1573.45|1142
1712946300000|2024-04-12 18:25:00|1588.91|1580.21|1575.14|1566.44|1589.74|1581.04|1564.3|1555.6|1149
1712946600000|2024-04-12 18:30:00|1575.31|1566.61|1511.73|1503.03|1577.4|1568.7|1481.88|1473.18|1159
1712946900000|2024-04-12 18:35:00|1507.35|1498.65|1435.25|1426.55|1510.6|1501.9|1350.35|1341.65|1008
1712947200000|2024-04-12 18:40:00|1435.8|1427.1|1455.05|1446.35|1464.1|1455.4|1430.5|1421.8|992
1712947500000|2024-04-12 18:45:00|1455|1446.3|1442.14|1433.44|1457.96|1449.26|1437.81|1429.11|1134
1712947800000|2024-04-12 18:50:00|1442.29|1433.59|1444.62|1435.92|1460.52|1451.82|1439.01|1430.31|1132
1712948100000|2024-04-12 18:55:00|1444.57|1435.87|1440.82|1432.12|1456.56|1447.86|1437.94|1429.24|1139
1712948400000|2024-04-12 19:00:00|1440.02|1431.32|1437.33|1428.63|1449.35|1440.65|1432.34|1423.64|976
1712948700000|2024-04-12 19:05:00|1437.82|1429.12|1437.29|1428.59|1440.49|1431.79|1428.29|1419.59|1091
1712949000000|2024-04-12 19:10:00|1436.77|1428.07|1433.34|1424.64|1440.89|1432.19|1425.65|1416.95|1101
1712949300000|2024-04-12 19:15:00|1433.38|1424.68|1440.76|1432.06|1447.16|1438.46|1424.58|1415.88|1124
1712949600000|2024-04-12 19:20:00|1440.53|1431.83|1428.25|1419.55|1465.42|1456.72|1426.8|1418.1|1054
1712949900000|2024-04-12 19:25:00|1428.9|1420.2|1423.95|1415.25|1432.95|1424.25|1418.3|1409.6|1066
1712950200000|2024-04-12 19:30:00|1423.8|1415.1|1443.77|1435.07|1444.61|1435.91|1423.23|1414.53|1113
1712950500000|2024-04-12 19:35:00|1443.45|1434.75|1438.31|1429.61|1443.58|1434.88|1431.9|1423.2|1140
1712950800000|2024-04-12 19:40:00|1438.24|1429.54|1445|1436.3|1446.73|1438.03|1436.99|1428.29|1082
1712951100000|2024-04-12 19:45:00|1445.05|1436.35|1436.3|1427.6|1448.91|1440.21|1430.85|1422.15|1062
1712951400000|2024-04-12 19:50:00|1436.4|1427.7|1441.3|1432.6|1442.41|1433.71|1429.83|1421.13|1103
1712951700000|2024-04-12 19:55:00|1441.15|1432.45|1452.6|1443.9|1458.34|1449.64|1440.9|1432.2|1029
1712952000000|2024-04-12 20:00:00|1452.8|1444.1|1462.69|1453.99|1463.08|1454.38|1449.73|1441.03|1096
1712952300000|2024-04-12 20:05:00|1462.71|1454.01|1474.5|1465.8|1475.56|1466.86|1456.11|1447.41|1076
1712952600000|2024-04-12 20:10:00|1474.43|1465.73|1485.14|1476.44|1485.51|1476.81|1469.54|1460.84|1068
1712952900000|2024-04-12 20:15:00|1485.03|1476.33|1491.48|1482.78|1494.49|1485.79|1480.9|1472.2|1118
1712953200000|2024-04-12 20:20:00|1491.62|1482.92|1495.13|1486.43|1495.29|1486.59|1488.6|1479.9|1082
1712953500000|2024-04-12 20:25:00|1494.94|1486.24|1497.5|1488.8|1499.04|1490.34|1489.64|1480.94|989
1712953800000|2024-04-12 20:30:00|1497.45|1488.75|1495.37|1486.67|1497.54|1488.84|1490.07|1481.37|991
1712954100000|2024-04-12 20:35:00|1495.44|1486.74|1496.33|1487.63|1496.41|1487.71|1488.37|1479.67|936
1712954400000|2024-04-12 20:40:00|1496.36|1487.66|1498.09|1489.39|1503.71|1495.01|1496.3|1487.6|959
1712954700000|2024-04-12 20:45:00|1498|1489.3|1498.12|1489.42|1499.39|1490.69|1495.22|1486.52|931
1712955000000|2024-04-12 20:50:00|1498.11|1489.41|1488.3|1479.6|1498.11|1489.41|1485.15|1476.45|985
1712955300000|2024-04-12 20:55:00|1487.85|1479.15|1492.29|1483.59|1493.9|1485.2|1487.63|1478.93|755
1712991600000|2024-04-13 07:00:00|1531.83|1523.13|1530.83|1522.13|1533.39|1524.69|1528.86|1520.16|718
1712991900000|2024-04-13 07:05:00|1530.79|1522.09|1531.98|1523.28|1533.39|1524.69|1530.55|1521.85|635
1712992200000|2024-04-13 07:10:00|1532.06|1523.36|1532.54|1523.84|1533.43|1524.73|1531.34|1522.64|526
1712992500000|2024-04-13 07:15:00|1532.47|1523.77|1527.28|1518.58|1532.47|1523.77|1524.85|1516.15|837
1712992800000|2024-04-13 07:20:00|1527.12|1518.42|1527.34|1518.64|1529.12|1520.42|1524.95|1516.25|792
1712993100000|2024-04-13 07:25:00|1527.32|1518.62|1525.33|1516.63|1527.85|1519.15|1522.91|1514.21|781
1712993400000|2024-04-13 07:30:00|1525.29|1516.59|1523.16|1514.46|1525.49|1516.79|1521.05|1512.35|718
1712993700000|2024-04-13 07:35:00|1523.13|1514.43|1525.32|1516.62|1527.66|1518.96|1523.09|1514.39|657
1712994000000|2024-04-13 07:40:00|1525.33|1516.63|1521.74|1513.04|1525.84|1517.14|1521.44|1512.74|468
1712994300000|2024-04-13 07:45:00|1521.73|1513.03|1518|1509.3|1521.74|1513.04|1516.79|1508.09|647
1712994600000|2024-04-13 07:50:00|1517.96|1509.26|1516.11|1507.41|1518.24|1509.54|1515.55|1506.85|636
1712994900000|2024-04-13 07:55:00|1516.08|1507.38|1519.78|1511.08|1520.01|1511.31|1515.94|1507.24|416
1712995200000|2024-04-13 08:00:00|1519.81|1511.11|1514.35|1505.65|1519.81|1511.11|1514.34|1505.64|712
1712995500000|2024-04-13 08:05:00|1514.32|1505.62|1511.99|1503.29|1514.32|1505.62|1509.48|1500.78|774
1712995800000|2024-04-13 08:10:00|1512.01|1503.31|1510.79|1502.09|1514.44|1505.74|1509.53|1500.83|709
1712996100000|2024-04-13 08:15:00|1510.81|1502.11|1513.87|1505.17|1515.03|1506.33|1510.28|1501.58|766
1712996400000|2024-04-13 08:20:00|1513.86|1505.16|1514.91|1506.21|1515.6|1506.9|1512.22|1503.52|686
1712996700000|2024-04-13 08:25:00|1514.93|1506.23|1519.42|1510.72|1519.42|1510.72|1514.91|1506.21|515
1712997000000|2024-04-13 08:30:00|1519.44|1510.74|1515.82|1507.12|1519.44|1510.74|1515.45|1506.75|666
1712997300000|2024-04-13 08:35:00|1515.8|1507.1|1516.96|1508.26|1517.61|1508.91|1513.9|1505.2|384
1712997600000|2024-04-13 08:40:00|1516.97|1508.27|1513.11|1504.41|1516.97|1508.27|1512.73|1504.03|465
1712997900000|2024-04-13 08:45:00|1513.09|1504.39|1509.95|1501.25|1513.33|1504.63|1509.77|1501.07|614
1712998200000|2024-04-13 08:50:00|1509.93|1501.23|1507.86|1499.16|1510.09|1501.39|1506.24|1497.54|767
1712998500000|2024-04-13 08:55:00|1507.88|1499.18|1510.77|1502.07|1513.11|1504.41|1507.51|1498.81|701
1712998800000|2024-04-13 09:00:00|1510.75|1502.05|1512.13|1503.43|1512.46|1503.76|1507.11|1498.41|839
1712999100000|2024-04-13 09:05:00|1512.12|1503.42|1510.92|1502.22|1512.99|1504.29|1508|1499.3|879
1712999400000|2024-04-13 09:10:00|1510.94|1502.24|1508.86|1500.16|1510.96|1502.26|1508.2|1499.5|778
1712999700000|2024-04-13 09:15:00|1508.9|1500.2|1511.13|1502.43|1511.7|1503|1508.73|1500.03|659
1713000000000|2024-04-13 09:20:00|1511.15|1502.45|1515.69|1506.99|1515.79|1507.09|1511.08|1502.38|705
1713000300000|2024-04-13 09:25:00|1515.71|1507.01|1514.68|1505.98|1516.76|1508.06|1513.87|1505.17|616
1713000600000|2024-04-13 09:30:00|1514.69|1505.99|1514.93|1506.23|1516.35|1507.65|1510.9|1502.2|784
1713000900000|2024-04-13 09:35:00|1515.1|1506.4|1514.75|1506.05|1518.8|1510.1|1513.08|1504.38|589
1713001200000|2024-04-13 09:40:00|1514.79|1506.09|1513.54|1504.84|1514.96|1506.26|1512.74|1504.04|631
1713001500000|2024-04-13 09:45:00|1513.55|1504.85|1515.08|1506.38|1515.09|1506.39|1510.04|1501.34|827
1713001800000|2024-04-13 09:50:00|1515.07|1506.37|1513.36|1504.66|1517.29|1508.59|1513.2|1504.5|671
1713002100000|2024-04-13 09:55:00|1513.29|1504.59|1513.32|1504.62|1514.14|1505.44|1512.79|1504.09|472
1713002400000|2024-04-13 10:00:00|1513.34|1504.64|1506.92|1498.22|1514.71|1506.01|1506.86|1498.16|739
1713002700000|2024-04-13 10:05:00|1506.91|1498.21|1506.96|1498.26|1508.87|1500.17|1505.48|1496.78|735
1713003000000|2024-04-13 10:10:00|1507|1498.3|1511.02|1502.32|1512.02|1503.32|1507|1498.3|686
1713003300000|2024-04-13 10:15:00|1510.72|1502.02|1510.69|1501.99|1511.62|1502.92|1508.25|1499.55|673
1713003600000|2024-04-13 10:20:00|1510.66|1501.96|1511.46|1502.76|1512.64|1503.94|1509.36|1500.66|620
1713003900000|2024-04-13 10:25:00|1511.33|1502.63|1509.92|1501.22|1511.88|1503.18|1508.65|1499.95|602
1713004200000|2024-04-13 10:30:00|1509.93|1501.23|1513.12|1504.42|1515.98|1507.28|1509.25|1500.55|598
1713004500000|2024-04-13 10:35:00|1513.13|1504.43|1515.11|1506.41|1518.94|1510.24|1513.13|1504.43|577
1713004800000|2024-04-13 10:40:00|1515.07|1506.37|1516.93|1508.23|1517.84|1509.14|1514.94|1506.24|531
1713005100000|2024-04-13 10:45:00|1516.92|1508.22|1520.51|1511.81|1522.82|1514.12|1516.75|1508.05|573
1713005400000|2024-04-13 10:50:00|1520.43|1511.73|1519.67|1510.97|1522.05|1513.35|1517.03|1508.33|739
1713005700000|2024-04-13 10:55:00|1519.66|1510.96|1522.78|1514.08|1523.98|1515.28|1519.33|1510.63|657
1713006000000|2024-04-13 11:00:00|1522.53|1513.83|1523.74|1515.04|1523.93|1515.23|1522.02|1513.32|702
1713006300000|2024-04-13 11:05:00|1523.71|1515.01|1531.32|1522.62|1532.5|1523.8|1523.17|1514.47|866
1713006600000|2024-04-13 11:10:00|1531.12|1522.42|1524.96|1516.26|1532.86|1524.16|1523.86|1515.16|905
1713006900000|2024-04-13 11:15:00|1524.97|1516.27|1524.24|1515.54|1526.07|1517.37|1523.01|1514.31|692
1713007200000|2024-04-13 11:20:00|1524.25|1515.55|1522.44|1513.74|1526.11|1517.41|1521.71|1513.01|701
1713007500000|2024-04-13 11:25:00|1522.4|1513.7|1517.16|1508.46|1522.63|1513.93|1517.08|1508.38|584
1713007800000|2024-04-13 11:30:00|1517.21|1508.51|1518.73|1510.03|1520.9|1512.2|1517.15|1508.45|726
1713008100000|2024-04-13 11:35:00|1518.75|1510.05|1518.43|1509.73|1521.35|1512.65|1518.09|1509.39|636
1713008400000|2024-04-13 11:40:00|1518.5|1509.8|1519.02|1510.32|1519.37|1510.67|1517.42|1508.72|587
1713008700000|2024-04-13 11:45:00|1518.91|1510.21|1514.18|1505.48|1519.36|1510.66|1511.64|1502.94|821
1713009000000|2024-04-13 11:50:00|1514.23|1505.53|1510.54|1501.84|1514.32|1505.62|1510.3|1501.6|799
1713009300000|2024-04-13 11:55:00|1510.53|1501.83|1511.5|1502.8|1512.9|1504.2|1510.33|1501.63|724
1713009600000|2024-04-13 12:00:00|1511.4|1502.7|1512.1|1503.4|1513.23|1504.53|1509.49|1500.79|804
1713009900000|2024-04-13 12:05:00|1512.09|1503.39|1508.49|1499.79|1512.19|1503.49|1506.35|1497.65|806
1713010200000|2024-04-13 12:10:00|1508.48|1499.78|1509.36|1500.66|1510.75|1502.05|1505.7|1497|800
1713010500000|2024-04-13 12:15:00|1509.37|1500.67|1510.2|1501.5|1512|1503.3|1509.19|1500.49|693
1713010800000|2024-04-13 12:20:00|1510.13|1501.43|1510.68|1501.98|1512.89|1504.19|1509.83|1501.13|715
1713011100000|2024-04-13 12:25:00|1510.67|1501.97|1513.08|1504.38|1514.06|1505.36|1510.32|1501.62|573
1713011400000|2024-04-13 12:30:00|1513.09|1504.39|1517.76|1509.06|1517.99|1509.29|1513.08|1504.38|684
1713011700000|2024-04-13 12:35:00|1517.77|1509.07|1525.11|1516.41|1533.19|1524.49|1517.54|1508.84|997
1713012000000|2024-04-13 12:40:00|1525.14|1516.44|1521.3|1512.6|1527.71|1519.01|1520.51|1511.81|869
1713012300000|2024-04-13 12:45:00|1521.31|1512.61|1522.93|1514.23|1523.97|1515.27|1520.01|1511.31|914
1713012600000|2024-04-13 12:50:00|1523.05|1514.35|1524.19|1515.49|1524.38|1515.68|1521.02|1512.32|752
1713012900000|2024-04-13 12:55:00|1524.23|1515.53|1522.98|1514.28|1527.51|1518.81|1522.71|1514.01|721
1713013200000|2024-04-13 13:00:00|1522.96|1514.26|1525.08|1516.38|1525.48|1516.78|1521.26|1512.56|857
1713013500000|2024-04-13 13:05:00|1525.1|1516.4|1525.07|1516.37|1527.24|1518.54|1523.89|1515.19|814
1713013800000|2024-04-13 13:10:00|1525.08|1516.38|1523.4|1514.7|1526.64|1517.94|1522.9|1514.2|812
1713014100000|2024-04-13 13:15:00|1523.39|1514.69|1523.59|1514.89|1526.6|1517.9|1523.35|1514.65|807
1713014400000|2024-04-13 13:20:00|1523.6|1514.9|1519.22|1510.52|1524.21|1515.51|1519.12|1510.42|792
1713014700000|2024-04-13 13:25:00|1519.12|1510.42|1517.96|1509.26|1519.36|1510.66|1515.16|1506.46|728
1713015000000|2024-04-13 13:30:00|1517.95|1509.25|1510.97|1502.27|1518.1|1509.4|1507.37|1498.67|831
1713015300000|2024-04-13 13:35:00|1510.99|1502.29|1510.29|1501.59|1512.34|1503.64|1508.6|1499.9|801
1713015600000|2024-04-13 13:40:00|1510.25|1501.55|1508.17|1499.47|1512.01|1503.31|1507.98|1499.28|681
1713015900000|2024-04-13 13:45:00|1508.18|1499.48|1510|1501.3|1510.21|1501.51|1507.84|1499.14|537
1713016200000|2024-04-13 13:50:00|1509.95|1501.25|1509.29|1500.59|1512.26|1503.56|1508.82|1500.12|649
1713016500000|2024-04-13 13:55:00|1509.27|1500.57|1509.99|1501.29|1511.8|1503.1|1509.27|1500.57|474
1713016800000|2024-04-13 14:00:00|1510.14|1501.44|1504.03|1495.33|1511.19|1502.49|1503.11|1494.41|592
1713017100000|2024-04-13 14:05:00|1504.06|1495.36|1505.28|1496.58|1508.51|1499.81|1503.59|1494.89|722
1713017400000|2024-04-13 14:10:00|1505.26|1496.56|1505.75|1497.05|1506.46|1497.76|1503.48|1494.78|632
1713017700000|2024-04-13 14:15:00|1505.69|1496.99|1503.03|1494.33|1506.55|1497.85|1502.67|1493.97|635
1713018000000|2024-04-13 14:20:00|1503.06|1494.36|1504.05|1495.35|1508.43|1499.73|1501.38|1492.68|738
1713018300000|2024-04-13 14:25:00|1504.11|1495.41|1504.84|1496.14|1507.02|1498.32|1502.81|1494.11|706
1713018600000|2024-04-13 14:30:00|1504.91|1496.21|1500.03|1491.33|1505.11|1496.41|1497.68|1488.98|766
1713018900000|2024-04-13 14:35:00|1500.06|1491.36|1496.88|1488.18|1500.89|1492.19|1496.38|1487.68|889
1713019200000|2024-04-13 14:40:00|1496.87|1488.17|1497.85|1489.15|1500.86|1492.16|1496.83|1488.13|835
1713019500000|2024-04-13 14:45:00|1497.86|1489.16|1501.01|1492.31|1502.9|1494.2|1494.29|1485.59|860
1713019800000|2024-04-13 14:50:00|1500.96|1492.26|1498.78|1490.08|1502.79|1494.09|1494.31|1485.61|846
1713020100000|2024-04-13 14:55:00|1498.81|1490.11|1500.63|1491.93|1502.24|1493.54|1498.47|1489.77|811
1713020400000|2024-04-13 15:00:00|1500.64|1491.94|1498.37|1489.67|1501.4|1492.7|1497.27|1488.57|840
1713020700000|2024-04-13 15:05:00|1498.31|1489.61|1498.63|1489.93|1501.89|1493.19|1498.19|1489.49|791
1713021000000|2024-04-13 15:10:00|1498.62|1489.92|1494.81|1486.11|1498.67|1489.97|1494.46|1485.76|820
1713021300000|2024-04-13 15:15:00|1494.75|1486.05|1503.13|1494.43|1503.27|1494.57|1494.75|1486.05|716
1713021600000|2024-04-13 15:20:00|1503.16|1494.46|1504.97|1496.27|1508.17|1499.47|1502.47|1493.77|763
1713021900000|2024-04-13 15:25:00|1504.98|1496.28|1517.71|1509.01|1518.34|1509.64|1504.63|1495.93|780
1713022200000|2024-04-13 15:30:00|1517.23|1508.53|1512.24|1503.54|1518.16|1509.46|1510.92|1502.22|1041
1713022500000|2024-04-13 15:35:00|1512.23|1503.53|1509.39|1500.69|1512.25|1503.55|1507.81|1499.11|921
1713022800000|2024-04-13 15:40:00|1509.38|1500.68|1506.93|1498.23|1510.26|1501.56|1505.5|1496.8|866
1713023100000|2024-04-13 15:45:00|1506.97|1498.27|1500.72|1492.02|1508.98|1500.28|1500.27|1491.57|897
1713023400000|2024-04-13 15:50:00|1500.71|1492.01|1496.55|1487.85|1501.34|1492.64|1496.54|1487.84|802
1713023700000|2024-04-13 15:55:00|1496.16|1487.46|1493.32|1484.62|1497.65|1488.95|1492.46|1483.76|784
1713024000000|2024-04-13 16:00:00|1493.33|1484.63|1492.13|1483.43|1498.52|1489.82|1492|1483.3|852
1713024300000|2024-04-13 16:05:00|1492.18|1483.48|1484.22|1475.52|1492.24|1483.54|1480.2|1471.5|1103
1713024600000|2024-04-13 16:10:00|1484.29|1475.59|1478.82|1470.12|1488.01|1479.31|1473.63|1464.93|1089
1713024900000|2024-04-13 16:15:00|1478.83|1470.13|1485.17|1476.47|1486.64|1477.94|1477.22|1468.52|1014
1713025200000|2024-04-13 16:20:00|1485.19|1476.49|1474.83|1466.13|1485.19|1476.49|1469.98|1461.28|1087
1713025500000|2024-04-13 16:25:00|1474.78|1466.08|1473.37|1464.67|1479.95|1471.25|1473.15|1464.45|1047
1713025800000|2024-04-13 16:30:00|1473.35|1464.65|1479.69|1470.99|1481.7|1473|1472.47|1463.77|993
1713026100000|2024-04-13 16:35:00|1479.7|1471|1477.94|1469.24|1480.05|1471.35|1474.87|1466.17|968
1713026400000|2024-04-13 16:40:00|1477.95|1469.25|1472.98|1464.28|1480.18|1471.48|1472.59|1463.89|903
1713026700000|2024-04-13 16:45:00|1472.92|1464.22|1465.19|1456.49|1472.92|1464.22|1463.37|1454.67|1084
1713027000000|2024-04-13 16:50:00|1464.49|1455.79|1465.03|1456.33|1469.26|1460.56|1461.38|1452.68|1068
1713027300000|2024-04-13 16:55:00|1465.04|1456.34|1461.58|1452.88|1465.05|1456.35|1457.09|1448.39|1088
1713027600000|2024-04-13 17:00:00|1461.5|1452.8|1455.09|1446.39|1462.22|1453.52|1443.77|1435.07|1133
1713027900000|2024-04-13 17:05:00|1455.1|1446.4|1450.87|1442.17|1458.31|1449.61|1448.01|1439.31|1151
1713028200000|2024-04-13 17:10:00|1450.83|1442.13|1443.58|1434.88|1460.5|1451.8|1442.49|1433.79|1130
1713028500000|2024-04-13 17:15:00|1443.76|1435.06|1446.76|1438.06|1454.04|1445.34|1436.03|1427.33|1164
1713028800000|2024-04-13 17:20:00|1446.66|1437.96|1442.78|1434.08|1451.93|1443.23|1440.58|1431.88|1158
1713029100000|2024-04-13 17:25:00|1442.71|1434.01|1430.96|1422.26|1443.94|1435.24|1422.29|1413.59|1144
1713029400000|2024-04-13 17:30:00|1430.8|1422.1|1438.15|1429.45|1441.15|1432.45|1430.11|1421.41|1136
1713029700000|2024-04-13 17:35:00|1438.16|1429.46|1415.06|1406.36|1438.22|1429.52|1405.92|1397.22|1152
1713030000000|2024-04-13 17:40:00|1415.13|1406.43|1425.15|1416.45|1425.48|1416.78|1409.7|1401|1162
1713030300000|2024-04-13 17:45:00|1425.22|1416.52|1430.38|1421.68|1432.94|1424.24|1414.54|1405.84|1158
1713030600000|2024-04-13 17:50:00|1430.1|1421.4|1428|1419.3|1432.34|1423.64|1424.9|1416.2|1109
1713030900000|2024-04-13 17:55:00|1427.99|1419.29|1414.94|1406.24|1427.99|1419.29|1412.57|1403.87|1100
1713031200000|2024-04-13 18:00:00|1414.93|1406.23|1412.34|1403.64|1423.32|1414.62|1411.98|1403.28|1131
1713031500000|2024-04-13 18:05:00|1412.23|1403.53|1407.59|1398.89|1417.99|1409.29|1401.8|1393.1|1135
1713031800000|2024-04-13 18:10:00|1407.58|1398.88|1417.83|1409.13|1418.44|1409.74|1406.11|1397.41|1124
1713032100000|2024-04-13 18:15:00|1417.89|1409.19|1426.61|1417.91|1431.13|1422.43|1417.88|1409.18|1120
1713032400000|2024-04-13 18:20:00|1426.55|1417.85|1428.8|1420.1|1433.37|1424.67|1424.88|1416.18|1070
1713032700000|2024-04-13 18:25:00|1428.71|1420.01|1425.46|1416.76|1430.71|1422.01|1424.12|1415.42|950
1713033000000|2024-04-13 18:30:00|1425.43|1416.73|1416.56|1407.86|1425.43|1416.73|1413.72|1405.02|1045
1713033300000|2024-04-13 18:35:00|1416.58|1407.88|1416.06|1407.36|1424.74|1416.04|1414.53|1405.83|1106
1713033600000|2024-04-13 18:40:00|1416|1407.3|1433.13|1424.43|1434.07|1425.37|1414.92|1406.22|1043
1713033900000|2024-04-13 18:45:00|1433.08|1424.38|1431.81|1423.11|1436.86|1428.16|1429.84|1421.14|1083
1713034200000|2024-04-13 18:50:00|1431.85|1423.15|1438.26|1429.56|1439.32|1430.62|1430.15|1421.45|1029
1713034500000|2024-04-13 18:55:00|1438.41|1429.71|1443.62|1434.92|1444.77|1436.07|1437.77|1429.07|1014
1713034800000|2024-04-13 19:00:00|1443.63|1434.93|1436.09|1427.39|1448.31|1439.61|1435.83|1427.13|1049
1713035100000|2024-04-13 19:05:00|1436.03|1427.33|1435.69|1426.99|1439.42|1430.72|1433.95|1425.25|1010
1713035400000|2024-04-13 19:10:00|1435.64|1426.94|1430.96|1422.26|1435.88|1427.18|1430.38|1421.68|998
1713035700000|2024-04-13 19:15:00|1430.69|1421.99|1426.6|1417.9|1432.83|1424.13|1423.59|1414.89|1057
1713036000000|2024-04-13 19:20:00|1426.58|1417.88|1423.31|1414.61|1428.08|1419.38|1421.38|1412.68|1060
1713036300000|2024-04-13 19:25:00|1423.33|1414.63|1421.44|1412.74|1424.63|1415.93|1420.32|1411.62|948
1713036600000|2024-04-13 19:30:00|1421.45|1412.75|1419.38|1410.68|1431.66|1422.96|1419.34|1410.64|1042
1713036900000|2024-04-13 19:35:00|1419.37|1410.67|1420.93|1412.23|1421.69|1412.99|1415.01|1406.31|954
1713037200000|2024-04-13 19:40:00|1421.03|1412.33|1411.68|1402.98|1421.19|1412.49|1411.68|1402.98|910
1713037500000|2024-04-13 19:45:00|1412.03|1403.33|1400.96|1392.26|1412.69|1403.99|1400.5|1391.8|1034
1713037800000|2024-04-13 19:50:00|1400.71|1392.01|1372.27|1363.57|1410.49|1401.79|1368.71|1362.04|1126
1713038100000|2024-04-13 19:55:00|1370.21|1364.85|1350.77|1342.07|1378.24|1369.54|1325.02|1318.31|1186
1713038400000|2024-04-13 20:00:00|1351.12|1342.42|1348.78|1340.08|1365.14|1358.21|1325.73|1317.03|1180
1713038700000|2024-04-13 20:05:00|1348.67|1339.97|1251.39|1230.09|1351.68|1342.98|1211.97|1205.02|1189
1713039000000|2024-04-13 20:10:00|1253.24|1228.15|1259.88|1251.18|1287.38|1276.88|1241.01|1227.3|1190
1713039300000|2024-04-13 20:15:00|1259.16|1250.46|1244.53|1235.83|1289.94|1262.64|1242.81|1235.06|1182
1713039600000|2024-04-13 20:20:00|1244.54|1235.84|1226.41|1217.71|1265.22|1247.47|1198.93|1192.1|1194
1713039900000|2024-04-13 20:25:00|1226.43|1217.73|1217.95|1209.25|1247.08|1224.64|1198.19|1191.64|1184
1713040200000|2024-04-13 20:30:00|1218.14|1209.44|1242.49|1233.79|1273.91|1243.91|1218.14|1209.44|1188
1713040500000|2024-04-13 20:35:00|1242.41|1233.71|1244.63|1235.93|1268.37|1246.58|1239.23|1230.53|1155
1713040800000|2024-04-13 20:40:00|1244.66|1235.96|1251.35|1242.65|1263.65|1244.64|1241.12|1234.21|1153
1713041100000|2024-04-13 20:45:00|1251.31|1242.61|1227.65|1221.26|1266.66|1247.18|1227.29|1218.59|1170
1713041400000|2024-04-13 20:50:00|1227.23|1220.41|1215.73|1207.03|1238.37|1231.16|1211.89|1206.66|1185
1713041700000|2024-04-13 20:55:00|1213.48|1209.09|1225.36|1217.52|1234.16|1225.46|1212.02|1204.82|1174
1713042000000|2024-04-13 21:00:00|1222.76|1217.27|1250.12|1241.42|1252.88|1242.64|1222.76|1217.06|1167
1713042300000|2024-04-13 21:05:00|1250.07|1241.37|1243.14|1237.28|1253.03|1244.33|1240.07|1232.64|1149
1713042600000|2024-04-13 21:10:00|1243.27|1237.62|1245.27|1236.57|1251.66|1244.24|1238.78|1231.64|1148
1713042900000|2024-04-13 21:15:00|1245.2|1236.5|1236.82|1228.12|1247.2|1241.76|1231.84|1225.57|1169
1713043200000|2024-04-13 21:20:00|1236.84|1228.14|1232.64|1223.94|1241.42|1232.72|1226.58|1220.03|1051
1713043500000|2024-04-13 21:25:00|1232.62|1223.92|1199.73|1195.42|1236.31|1229.67|1198.92|1190.22|1017
1713043800000|2024-04-13 21:30:00|1199.74|1195.53|1230.72|1222.02|1230.72|1222.02|1199.42|1192.06|992
1713044100000|2024-04-13 21:35:00|1230.74|1222.04|1234.8|1226.1|1241.66|1233.67|1228.17|1219.47|996
1713044400000|2024-04-13 21:40:00|1234.83|1226.13|1241.33|1232.63|1241.33|1233.32|1233.58|1224.88|785
1713044700000|2024-04-13 21:45:00|1241.19|1232.49|1254.74|1246.04|1256.54|1247.84|1241.19|1232.49|718
1713045000000|2024-04-13 21:50:00|1254.79|1246.09|1271.37|1262.67|1271.37|1262.67|1253.94|1245.24|777
1713045300000|2024-04-13 21:55:00|1271.4|1262.7|1279.73|1271.03|1280.54|1271.84|1270.63|1261.93|1061
1713045600000|2024-04-13 22:00:00|1279.6|1270.9|1277.22|1268.52|1279.76|1271.06|1274.25|1265.55|952
1713045900000|2024-04-13 22:05:00|1277.4|1268.7|1278.69|1269.99|1279.54|1270.84|1270.82|1262.12|1043
1713046200000|2024-04-13 22:10:00|1278.73|1270.03|1277.5|1268.8|1280.63|1271.93|1273.31|1264.61|946
1713046500000|2024-04-13 22:15:00|1277.42|1268.72|1284.68|1275.98|1285.02|1276.32|1276.58|1267.88|916
1713046800000|2024-04-13 22:20:00|1284.69|1275.99|1301.34|1292.64|1301.53|1292.83|1282.86|1274.16|1059
1713047100000|2024-04-13 22:25:00|1301.26|1292.56|1308.67|1299.97|1309.56|1300.86|1294.42|1285.72|1093
1713047400000|2024-04-13 22:30:00|1308.68|1299.98|1308.56|1299.86|1319.45|1310.75|1304.96|1296.26|1148
1713047700000|2024-04-13 22:35:00|1308.57|1299.87|1319.21|1310.51|1322.78|1314.08|1304.08|1295.38|1170
1713048000000|2024-04-13 22:40:00|1319.42|1310.72|1337.86|1329.16|1339.22|1330.52|1314.7|1306|1146
1713048300000|2024-04-13 22:45:00|1337.6|1328.9|1325.54|1316.84|1337.6|1328.9|1322.4|1313.7|1174
1713048600000|2024-04-13 22:50:00|1325.74|1317.04|1331.6|1322.9|1337.81|1329.11|1323.12|1314.42|1159
1713048900000|2024-04-13 22:55:00|1331.73|1323.03|1333.62|1324.92|1339.7|1331|1328.62|1319.92|1099
1713049200000|2024-04-13 23:00:00|1333.54|1324.84|1343.48|1334.78|1345.36|1336.66|1332.35|1323.65|1137
1713049500000|2024-04-13 23:05:00|1343.58|1334.88|1348.68|1339.98|1352.28|1343.58|1337.63|1328.93|1155
1713049800000|2024-04-13 23:10:00|1348.96|1340.26|1351.87|1343.17|1356.46|1347.76|1346.93|1338.23|1121
1713050100000|2024-04-13 23:15:00|1351.86|1343.16|1345.3|1336.6|1351.86|1343.16|1338.72|1330.02|1102
1713050400000|2024-04-13 23:20:00|1345.36|1336.66|1339.83|1331.13|1349.12|1340.42|1337.58|1328.88|1085
1713050700000|2024-04-13 23:25:00|1339.81|1331.11|1336.82|1328.12|1340.05|1331.35|1331.23|1322.53|1023
1713051000000|2024-04-13 23:30:00|1336.91|1328.21|1339.55|1330.85|1343.09|1334.39|1336.09|1327.39|1057
1713051300000|2024-04-13 23:35:00|1339.39|1330.69|1346.6|1337.9|1348.19|1339.49|1338.69|1329.99|1052
1713051600000|2024-04-13 23:40:00|1346.31|1337.61|1341.94|1333.24|1347.64|1338.94|1341.6|1332.9|985
1713051900000|2024-04-13 23:45:00|1341.93|1333.23|1342.99|1334.29|1347.77|1339.07|1340.23|1331.53|1075
1713052200000|2024-04-13 23:50:00|1342.9|1334.2|1342.89|1334.19|1348.32|1339.62|1340.2|1331.5|1015
1713052500000|2024-04-13 23:55:00|1342.91|1334.21|1334.62|1325.92|1344.06|1335.36|1331.2|1322.5|1052
1713052800000|2024-04-14 00:00:00|1334.66|1325.96|1333.86|1325.16|1338.56|1329.86|1328.94|1320.24|1115
1713053100000|2024-04-14 00:05:00|1333.89|1325.19|1339.47|1330.77|1342.15|1333.45|1332.04|1323.34|1046
1713053400000|2024-04-14 00:10:00|1339.4|1330.7|1332.58|1323.88|1341.7|1333|1332.13|1323.43|1065
1713053700000|2024-04-14 00:15:00|1331.85|1323.15|1323.13|1314.43|1336.27|1327.57|1321.21|1312.51|1098
1713054000000|2024-04-14 00:20:00|1323.06|1314.36|1305.95|1297.25|1323.14|1314.44|1305.95|1297.25|1139
1713054300000|2024-04-14 00:25:00|1306.05|1297.35|1315.95|1307.25|1323.29|1314.59|1292.82|1284.12|1166
1713054600000|2024-04-14 00:30:00|1315.83|1307.13|1321.42|1312.72|1325.91|1317.21|1314.26|1305.56|1127
1713054900000|2024-04-14 00:35:00|1320.98|1312.28|1318.48|1309.78|1322.76|1314.06|1311.34|1302.64|1123
1713055200000|2024-04-14 00:40:00|1318.15|1309.45|1328.17|1319.47|1330.46|1321.76|1310.88|1302.18|1089
1713055500000|2024-04-14 00:45:00|1328.1|1319.4|1323.03|1314.33|1334.31|1325.61|1322.58|1313.88|1092
1713055800000|2024-04-14 00:50:00|1323.09|1314.39|1316.76|1308.06|1323.09|1314.39|1314.39|1305.69|1086
1713056100000|2024-04-14 00:55:00|1316.66|1307.96|1313.8|1305.1|1318.03|1309.33|1309.36|1300.66|1090
1713056400000|2024-04-14 01:00:00|1313.74|1305.04|1323.25|1314.55|1323.62|1314.92|1310.68|1301.98|1107
1713056700000|2024-04-14 01:05:00|1323.42|1314.72|1306.56|1297.86|1324.25|1315.55|1301.96|1293.26|1118
1713057000000|2024-04-14 01:10:00|1306.4|1297.7|1304.48|1295.78|1308.57|1299.87|1300.67|1291.97|1118
1713057300000|2024-04-14 01:15:00|1304.45|1295.75|1311.7|1303|1313.7|1305|1300.7|1292|1120
1713057600000|2024-04-14 01:20:00|1311.77|1303.07|1322.76|1314.06|1326.19|1317.49|1311.08|1302.38|1070
1713057900000|2024-04-14 01:25:00|1322.65|1313.95|1319.76|1311.06|1325.59|1316.89|1318.55|1309.85|1050
1713058200000|2024-04-14 01:30:00|1319.69|1310.99|1326.28|1317.58|1332.17|1323.47|1319.35|1310.65|1049
1713058500000|2024-04-14 01:35:00|1325.67|1316.97|1323.67|1314.97|1327.57|1318.87|1320.83|1312.13|1044
1713058800000|2024-04-14 01:40:00|1323.65|1314.95|1325.24|1316.54|1328.62|1319.92|1319.37|1310.67|1061
1713059100000|2024-04-14 01:45:00|1325.22|1316.52|1321.27|1312.57|1325.74|1317.04|1320.1|1311.4|913
1713059400000|2024-04-14 01:50:00|1321.04|1312.34|1331.43|1322.73|1331.65|1322.95|1319.69|1310.99|920
1713059700000|2024-04-14 01:55:00|1331.45|1322.75|1325.05|1316.35|1335.6|1326.9|1323.86|1315.16|927
1713060000000|2024-04-14 02:00:00|1325.13|1316.43|1326.96|1318.26|1332.88|1324.18|1323.18|1314.48|1039
1713060300000|2024-04-14 02:05:00|1327.03|1318.33|1322.8|1314.1|1331.72|1323.02|1321.75|1313.05|1039
1713060600000|2024-04-14 02:10:00|1322.67|1313.97|1318.27|1309.57|1323.71|1315.01|1317.66|1308.96|987
1713060900000|2024-04-14 02:15:00|1318.07|1309.37|1311.72|1303.02|1318.77|1310.07|1310.8|1302.1|1037
1713061200000|2024-04-14 02:20:00|1311.66|1302.96|1312.07|1303.37|1314.55|1305.85|1309.76|1301.06|1031
1713061500000|2024-04-14 02:25:00|1312.11|1303.41|1309.9|1301.2|1317|1308.3|1308.61|1299.91|1038
1713061800000|2024-04-14 02:30:00|1309.83|1301.13|1310.8|1302.1|1312.18|1303.48|1307.08|1298.38|1043
1713062100000|2024-04-14 02:35:00|1310.78|1302.08|1308.55|1299.85|1313.64|1304.94|1307.36|1298.66|1041
1713062400000|2024-04-14 02:40:00|1308.64|1299.94|1305.23|1296.53|1309.93|1301.23|1303.8|1295.1|997
1713062700000|2024-04-14 02:45:00|1305.35|1296.65|1311.8|1303.1|1314.41|1305.71|1303.57|1294.87|1001
1713063000000|2024-04-14 02:50:00|1311.73|1303.03|1316.06|1307.36|1316.87|1308.17|1309.86|1301.16|1032
1713063300000|2024-04-14 02:55:00|1316.07|1307.37|1313.08|1304.38|1316.8|1308.1|1312.7|1304|858
1713063600000|2024-04-14 03:00:00|1313.09|1304.39|1300.64|1291.94|1314.25|1305.55|1299.63|1290.93|954
1713063900000|2024-04-14 03:05:00|1300.66|1291.96|1291.29|1282.59|1300.68|1291.98|1289.72|1281.02|1038
1713064200000|2024-04-14 03:10:00|1291.25|1282.55|1278.03|1269.33|1291.25|1282.55|1276.57|1267.87|1066
1713064500000|2024-04-14 03:15:00|1278.1|1269.4|1298.74|1290.04|1300.31|1291.61|1277.98|1269.28|1069
1713064800000|2024-04-14 03:20:00|1298.57|1289.87|1307.34|1298.64|1310.16|1301.46|1297.64|1288.94|1028
1713065100000|2024-04-14 03:25:00|1307.38|1298.68|1300.06|1291.36|1308.92|1300.22|1296.45|1287.75|1048
1713065400000|2024-04-14 03:30:00|1300.14|1291.44|1303.28|1294.58|1307.67|1298.97|1298.47|1289.77|1057
1713065700000|2024-04-14 03:35:00|1303.29|1294.59|1312.1|1303.4|1312.92|1304.22|1302.61|1293.91|1025
1713066000000|2024-04-14 03:40:00|1312.11|1303.41|1312.86|1304.16|1315.24|1306.54|1307.76|1299.06|908
1713066300000|2024-04-14 03:45:00|1312.75|1304.05|1307.03|1298.33|1312.75|1304.05|1305.54|1296.84|1017
1713066600000|2024-04-14 03:50:00|1307.33|1298.63|1302.26|1293.56|1309.13|1300.43|1300.64|1291.94|992
1713066900000|2024-04-14 03:55:00|1302.25|1293.55|1315.36|1306.66|1317.34|1308.64|1301.39|1292.69|940
1713067200000|2024-04-14 04:00:00|1315.35|1306.65|1308.59|1299.89|1317.34|1308.64|1308.27|1299.57|911
1713067500000|2024-04-14 04:05:00|1308.57|1299.87|1310.54|1301.84|1315.78|1307.08|1308.28|1299.58|899
1713067800000|2024-04-14 04:10:00|1310.56|1301.86|1316.26|1307.56|1318.29|1309.59|1310.21|1301.51|862
1713068100000|2024-04-14 04:15:00|1316.17|1307.47|1328.75|1320.05|1329.14|1320.44|1315.48|1306.78|801
1713068400000|2024-04-14 04:20:00|1328.56|1319.86|1335.95|1327.25|1336.65|1327.95|1326.76|1318.06|951
1713068700000|2024-04-14 04:25:00|1335.99|1327.29|1346.38|1337.68|1346.39|1337.69|1335.91|1327.21|1044
1713069000000|2024-04-14 04:30:00|1346.52|1337.82|1334.44|1325.74|1346.87|1338.17|1333.13|1324.43|1029
1713069300000|2024-04-14 04:35:00|1334.41|1325.71|1335.85|1327.15|1345.29|1336.59|1333.14|1324.44|1062
1713069600000|2024-04-14 04:40:00|1335.7|1327|1340.58|1331.88|1345.2|1336.5|1334.52|1325.82|997
1713069900000|2024-04-14 04:45:00|1340.49|1331.79|1345.5|1336.8|1345.73|1337.03|1337.81|1329.11|1022
1713070200000|2024-04-14 04:50:00|1345.36|1336.66|1347.4|1338.7|1347.4|1338.7|1342.55|1333.85|956
1713070500000|2024-04-14 04:55:00|1347.35|1338.65|1346.56|1337.86|1353.49|1344.79|1344.95|1336.25|914
1713070800000|2024-04-14 05:00:00|1346.54|1337.84|1352.86|1344.16|1353.62|1344.92|1343.71|1335.01|971
1713071100000|2024-04-14 05:05:00|1352.92|1344.22|1361.5|1352.8|1361.64|1352.94|1351.57|1342.87|973
1713071400000|2024-04-14 05:10:00|1361.52|1352.82|1361.06|1352.36|1364.34|1355.64|1358.85|1350.15|972
1713071700000|2024-04-14 05:15:00|1360.86|1352.16|1352.89|1344.19|1361.01|1352.31|1352.23|1343.53|972
1713072000000|2024-04-14 05:20:00|1353.06|1344.36|1355.92|1347.22|1357.45|1348.75|1351.64|1342.94|968
1713072300000|2024-04-14 05:25:00|1355.93|1347.23|1368.64|1359.94|1369.45|1360.75|1355.75|1347.05|825
1713072600000|2024-04-14 05:30:00|1368.7|1360|1373.89|1365.19|1373.89|1365.19|1364.37|1355.67|886
1713072900000|2024-04-14 05:35:00|1373.93|1365.23|1377.74|1369.04|1381.27|1372.57|1373.93|1365.23|989
1713073200000|2024-04-14 05:40:00|1377.91|1369.21|1381.35|1372.65|1382.72|1374.02|1376.8|1368.1|980
1713073500000|2024-04-14 05:45:00|1381.34|1372.64|1372.77|1364.07|1382.48|1373.78|1371.08|1362.38|1055
1713073800000|2024-04-14 05:50:00|1372.78|1364.08|1380.07|1371.37|1382.63|1373.93|1372.78|1364.08|972
1713074100000|2024-04-14 05:55:00|1380.11|1371.41|1377.73|1369.03|1380.81|1372.11|1375.56|1366.86|935
1713074400000|2024-04-14 06:00:00|1377.8|1369.1|1371.81|1363.11|1379.63|1370.93|1369.56|1360.86|1016
1713074700000|2024-04-14 06:05:00|1371.78|1363.08|1369.75|1361.05|1374.22|1365.52|1368.09|1359.39|885
1713075000000|2024-04-14 06:10:00|1369.94|1361.24|1370.82|1362.12|1372.86|1364.16|1365.88|1357.18|894
1713075300000|2024-04-14 06:15:00|1370.86|1362.16|1373.17|1364.47|1373.28|1364.58|1366.57|1357.87|861
1713075600000|2024-04-14 06:20:00|1373.18|1364.48|1384.11|1375.41|1384.42|1375.72|1373.18|1364.48|921
1713075900000|2024-04-14 06:25:00|1384.4|1375.7|1386.8|1378.1|1386.95|1378.25|1382.91|1374.21|865
1713076200000|2024-04-14 06:30:00|1386.78|1378.08|1382.95|1374.25|1386.8|1378.1|1380.81|1372.11|877
1713076500000|2024-04-14 06:35:00|1382.94|1374.24|1387.75|1379.05|1391.26|1382.56|1382.69|1373.99|954
1713076800000|2024-04-14 06:40:00|1387.69|1378.99|1392.74|1384.04|1392.99|1384.29|1385.4|1376.7|893
1713077100000|2024-04-14 06:45:00|1392.72|1384.02|1390.4|1381.7|1392.93|1384.23|1388.24|1379.54|808
1713077400000|2024-04-14 06:50:00|1390.42|1381.72|1383.4|1374.7|1390.64|1381.94|1382.88|1374.18|894
1713077700000|2024-04-14 06:55:00|1383.37|1374.67|1384.91|1376.21|1387.92|1379.22|1382.55|1373.85|841
1713078000000|2024-04-14 07:00:00|1384.92|1376.22|1385.07|1376.37|1392.54|1383.84|1382.87|1374.17|905
1713078300000|2024-04-14 07:05:00|1385.2|1376.5|1384.91|1376.21|1387.53|1378.83|1382.62|1373.92|874
1713078600000|2024-04-14 07:10:00|1384.9|1376.2|1380.38|1371.68|1387.91|1379.21|1380.01|1371.31|885
1713078900000|2024-04-14 07:15:00|1380.43|1371.73|1389.6|1380.9|1390.11|1381.41|1380.43|1371.73|942
1713079200000|2024-04-14 07:20:00|1389.68|1380.98|1382.17|1373.47|1389.77|1381.07|1381.33|1372.63|926
1713079500000|2024-04-14 07:25:00|1382.11|1373.41|1381.85|1373.15|1385.75|1377.05|1379.83|1371.13|873
1713079800000|2024-04-14 07:30:00|1381.93|1373.23|1385.87|1377.17|1387.7|1379|1381.69|1372.99|872
1713080100000|2024-04-14 07:35:00|1386.03|1377.33|1392.18|1383.48|1394.1|1385.4|1386.03|1377.33|834
1713080400000|2024-04-14 07:40:00|1392.17|1383.47|1393.01|1384.31|1397.17|1388.47|1388.61|1379.91|864
1713080700000|2024-04-14 07:45:00|1392.84|1384.14|1388.85|1380.15|1394.5|1385.8|1387.44|1378.74|992
1713081000000|2024-04-14 07:50:00|1388.83|1380.13|1393|1384.3|1395.13|1386.43|1384.45|1375.75|918
1713081300000|2024-04-14 07:55:00|1393.02|1384.32|1396.6|1387.9|1396.65|1387.95|1392.5|1383.8|858
1713081600000|2024-04-14 08:00:00|1396.58|1387.88|1395.02|1386.32|1396.59|1387.89|1390.11|1381.41|907
1713081900000|2024-04-14 08:05:00|1395.07|1386.37|1398.52|1389.82|1401.84|1393.14|1394.95|1386.25|805
1713082200000|2024-04-14 08:10:00|1398.54|1389.84|1399.96|1391.26|1403.41|1394.71|1396.93|1388.23|800
1713082500000|2024-04-14 08:15:00|1399.83|1391.13|1397.25|1388.55|1402.96|1394.26|1394.8|1386.1|874
1713082800000|2024-04-14 08:20:00|1397.1|1388.4|1397.8|1389.1|1398.97|1390.27|1393.2|1384.5|818
1713083100000|2024-04-14 08:25:00|1397.79|1389.09|1403.84|1395.14|1403.84|1395.14|1397.66|1388.96|830
1713083400000|2024-04-14 08:30:00|1404.48|1395.78|1400.95|1392.25|1404.75|1396.05|1398.73|1390.03|851
1713083700000|2024-04-14 08:35:00|1400.94|1392.24|1403.57|1394.87|1404.9|1396.2|1397.89|1389.19|740
1713084000000|2024-04-14 08:40:00|1403.53|1394.83|1397.46|1388.76|1404.42|1395.72|1396.33|1387.63|664
1713084300000|2024-04-14 08:45:00|1397.42|1388.72|1388.4|1379.7|1397.42|1388.72|1387.83|1379.13|787
1713084600000|2024-04-14 08:50:00|1388.48|1379.78|1388.88|1380.18|1389.16|1380.46|1385.52|1376.82|781
1713084900000|2024-04-14 08:55:00|1388.89|1380.19|1389.86|1381.16|1391.34|1382.64|1386.85|1378.15|740
1713085200000|2024-04-14 09:00:00|1389.88|1381.18|1392.54|1383.84|1395.5|1386.8|1388.85|1380.15|749
1713085500000|2024-04-14 09:05:00|1392.53|1383.83|1392.39|1383.69|1398.37|1389.67|1389.53|1380.83|901
1713085800000|2024-04-14 09:10:00|1392.41|1383.71|1386.85|1378.15|1392.48|1383.78|1384.65|1375.95|997
1713086100000|2024-04-14 09:15:00|1386.87|1378.17|1393.58|1384.88|1396.02|1387.32|1382.74|1374.04|967
1713086400000|2024-04-14 09:20:00|1393.51|1384.81|1391.22|1382.52|1395.26|1386.56|1388.28|1379.58|997
1713086700000|2024-04-14 09:25:00|1390.9|1382.2|1391.99|1383.29|1392.78|1384.08|1387.59|1378.89|879
1713087000000|2024-04-14 09:30:00|1391.93|1383.23|1387.74|1379.04|1394.94|1386.24|1382.82|1374.12|974
1713087300000|2024-04-14 09:35:00|1387.77|1379.07|1379.31|1370.61|1388.98|1380.28|1379.21|1370.51|1038
1713087600000|2024-04-14 09:40:00|1379.3|1370.6|1381.83|1373.13|1385.92|1377.22|1377.63|1368.93|961
1713087900000|2024-04-14 09:45:00|1381.72|1373.02|1389.57|1380.87|1389.81|1381.11|1380.91|1372.21|1019
1713088200000|2024-04-14 09:50:00|1389.58|1380.88|1385.38|1376.68|1390.92|1382.22|1382.3|1373.6|994
1713088500000|2024-04-14 09:55:00|1385.49|1376.79|1387.17|1378.47|1388.1|1379.4|1380.33|1371.63|882
1713088800000|2024-04-14 10:00:00|1387.28|1378.58|1395.63|1386.93|1395.66|1386.96|1386.67|1377.97|796
1713089100000|2024-04-14 10:05:00|1395.77|1387.07|1396|1387.3|1397.12|1388.42|1392.67|1383.97|739
1713089400000|2024-04-14 10:10:00|1396.02|1387.32|1391.67|1382.97|1397.99|1389.29|1390.54|1381.84|747
1713089700000|2024-04-14 10:15:00|1391.57|1382.87|1387.54|1378.84|1393.69|1384.99|1386.4|1377.7|777
1713090000000|2024-04-14 10:20:00|1387.46|1378.76|1390.62|1381.92|1392.03|1383.33|1386.56|1377.86|748
1713090300000|2024-04-14 10:25:00|1390.6|1381.9|1391.23|1382.53|1395.41|1386.71|1390.33|1381.63|761
1713090600000|2024-04-14 10:30:00|1391.37|1382.67|1395.92|1387.22|1398.05|1389.35|1391.25|1382.55|889
1713090900000|2024-04-14 10:35:00|1395.68|1386.98|1394.94|1386.24|1398.03|1389.33|1394.38|1385.68|777
1713091200000|2024-04-14 10:40:00|1394.96|1386.26|1393.03|1384.33|1395.19|1386.49|1392.1|1383.4|631
1713091500000|2024-04-14 10:45:00|1392.93|1384.23|1388.12|1379.42|1396.58|1387.88|1386.3|1377.6|755
1713091800000|2024-04-14 10:50:00|1388.05|1379.35|1386.66|1377.96|1391.62|1382.92|1386.12|1377.42|829
1713092100000|2024-04-14 10:55:00|1386.97|1378.27|1385.58|1376.88|1387.57|1378.87|1384.81|1376.11|718
1713092400000|2024-04-14 11:00:00|1385.52|1376.82|1376.3|1367.6|1388.99|1380.29|1374.17|1365.47|869
1713092700000|2024-04-14 11:05:00|1376.35|1367.65|1371.17|1362.47|1377.63|1368.93|1370.68|1361.98|929
1713093000000|2024-04-14 11:10:00|1371.27|1362.57|1367.71|1359.01|1372.48|1363.78|1367.5|1358.8|984
1713093300000|2024-04-14 11:15:00|1367.84|1359.14|1364.5|1355.8|1368.71|1360.01|1362.99|1354.29|1055
1713093600000|2024-04-14 11:20:00|1364.54|1355.84|1359.43|1350.73|1365.33|1356.63|1356.51|1347.81|1012
1713093900000|2024-04-14 11:25:00|1359.28|1350.58|1358.85|1350.15|1362.06|1353.36|1354.45|1345.75|928
1713094200000|2024-04-14 11:30:00|1358.89|1350.19|1356.47|1347.77|1362.1|1353.4|1351.57|1342.87|946
1713094500000|2024-04-14 11:35:00|1356.46|1347.76|1352.55|1343.85|1358.94|1350.24|1351.7|1343|937
1713094800000|2024-04-14 11:40:00|1352.49|1343.79|1347.62|1338.92|1353.41|1344.71|1346.18|1337.48|948
1713095100000|2024-04-14 11:45:00|1347.75|1339.05|1352.43|1343.73|1354.06|1345.36|1346.59|1337.89|920
1713095400000|2024-04-14 11:50:00|1352.38|1343.68|1347.35|1338.65|1353.14|1344.44|1345.82|1337.12|934
1713095700000|2024-04-14 11:55:00|1347.25|1338.55|1350.31|1341.61|1351.42|1342.72|1346.22|1337.52|939
1713096000000|2024-04-14 12:00:00|1350.27|1341.57|1359.69|1350.99|1361.14|1352.44|1349.75|1341.05|1013
1713096300000|2024-04-14 12:05:00|1359.73|1351.03|1356.27|1347.57|1363.39|1354.69|1355.63|1346.93|985
1713096600000|2024-04-14 12:10:00|1356.28|1347.58|1350.95|1342.25|1356.4|1347.7|1347.55|1338.85|962
1713096900000|2024-04-14 12:15:00|1351.06|1342.36|1353.92|1345.22|1359.32|1350.62|1350.93|1342.23|1027
1713097200000|2024-04-14 12:20:00|1353.84|1345.14|1350.4|1341.7|1355.31|1346.61|1348.27|1339.57|916
1713097500000|2024-04-14 12:25:00|1350.33|1341.63|1350.19|1341.49|1352.43|1343.73|1348.26|1339.56|874
1713097800000|2024-04-14 12:30:00|1350.16|1341.46|1354.5|1345.8|1357.17|1348.47|1348.3|1339.6|902
1713098100000|2024-04-14 12:35:00|1354.45|1345.75|1359.8|1351.1|1361.82|1353.12|1353.07|1344.37|901
1713098400000|2024-04-14 12:40:00|1359.9|1351.2|1366.78|1358.08|1366.96|1358.26|1359.9|1351.2|882
1713098700000|2024-04-14 12:45:00|1366.76|1358.06|1379.75|1371.05|1380.19|1371.49|1366.76|1358.06|1022
1713099000000|2024-04-14 12:50:00|1379.61|1370.91|1373.34|1364.64|1380.14|1371.44|1372.6|1363.9|1005
1713099300000|2024-04-14 12:55:00|1373.16|1364.46|1366.61|1357.91|1373.73|1365.03|1363.14|1354.44|929
1713099600000|2024-04-14 13:00:00|1366.63|1357.93|1363.31|1354.61|1370.87|1362.17|1358.37|1349.67|978
1713099900000|2024-04-14 13:05:00|1363.26|1354.56|1370.12|1361.42|1375.88|1367.18|1362.39|1353.69|1047
1713100200000|2024-04-14 13:10:00|1370.3|1361.6|1372.68|1363.98|1374.02|1365.32|1368.4|1359.7|1046
1713100500000|2024-04-14 13:15:00|1372.66|1363.96|1366.81|1358.11|1378.65|1369.95|1365.43|1356.73|1032
1713100800000|2024-04-14 13:20:00|1366.99|1358.29|1367.22|1358.52|1372.73|1364.03|1364.47|1355.77|1047
1713101100000|2024-04-14 13:25:00|1367.23|1358.53|1372.62|1363.92|1372.72|1364.02|1367.23|1358.53|1010
1713101400000|2024-04-14 13:30:00|1372.42|1363.72|1368.69|1359.99|1375.5|1366.8|1364.4|1355.7|1021
1713101700000|2024-04-14 13:35:00|1368.66|1359.96|1366.7|1358|1371.27|1362.57|1364.75|1356.05|976
1713102000000|2024-04-14 13:40:00|1366.56|1357.86|1362.84|1354.14|1368.94|1360.24|1362.19|1353.49|871
1713102300000|2024-04-14 13:45:00|1362.94|1354.24|1357.45|1348.75|1371.01|1362.31|1356.05|1347.35|1016
1713102600000|2024-04-14 13:50:00|1357.16|1348.46|1360.05|1351.35|1360.17|1351.47|1355.62|1346.92|947
1713102900000|2024-04-14 13:55:00|1360.07|1351.37|1356.18|1347.48|1362.41|1353.71|1355.3|1346.6|870
1713103200000|2024-04-14 14:00:00|1355.86|1347.16|1344.05|1335.35|1357.38|1348.68|1343.67|1334.97|1045
1713103500000|2024-04-14 14:05:00|1344.26|1335.56|1344.28|1335.58|1349.1|1340.4|1340.65|1331.95|1066
1713103800000|2024-04-14 14:10:00|1344.31|1335.61|1342.02|1333.32|1348.87|1340.17|1339.04|1330.34|1019
1713104100000|2024-04-14 14:15:00|1342.18|1333.48|1338.21|1329.51|1347.49|1338.79|1337.78|1329.08|968
1713104400000|2024-04-14 14:20:00|1338.09|1329.39|1343.54|1334.84|1347.37|1338.67|1336.67|1327.97|1036
1713104700000|2024-04-14 14:25:00|1343.58|1334.88|1348.77|1340.07|1348.85|1340.15|1338.24|1329.54|1015
1713105000000|2024-04-14 14:30:00|1348.63|1339.93|1352.81|1344.11|1358.48|1349.78|1348.63|1339.93|1019
1713105300000|2024-04-14 14:35:00|1352.72|1344.02|1360.65|1351.95|1361.27|1352.57|1347.78|1339.08|1076
1713105600000|2024-04-14 14:40:00|1360.72|1352.02|1370.75|1362.05|1377.81|1369.11|1360.69|1351.99|1105
1713105900000|2024-04-14 14:45:00|1370.77|1362.07|1363.38|1354.68|1376.12|1367.42|1362.43|1353.73|1078
1713106200000|2024-04-14 14:50:00|1363.35|1354.65|1359.75|1351.05|1368.26|1359.56|1356.57|1347.87|1053
1713106500000|2024-04-14 14:55:00|1359.88|1351.18|1356.28|1347.58|1364.54|1355.84|1353.99|1345.29|981
1713106800000|2024-04-14 15:00:00|1355.97|1347.27|1364.77|1356.07|1367.99|1359.29|1355.65|1346.95|1076
1713107100000|2024-04-14 15:05:00|1364.74|1356.04|1359.51|1350.81|1367.63|1358.93|1359.51|1350.81|966
1713107400000|2024-04-14 15:10:00|1359.6|1350.9|1358.72|1350.02|1364.96|1356.26|1355.87|1347.17|930
1713107700000|2024-04-14 15:15:00|1358.74|1350.04|1362.62|1353.92|1367.63|1358.93|1357.66|1348.96|946
1713108000000|2024-04-14 15:20:00|1362.71|1354.01|1361.22|1352.52|1363.3|1354.6|1354.94|1346.24|978
1713108300000|2024-04-14 15:25:00|1360.95|1352.25|1371.99|1363.29|1375.75|1367.05|1360.66|1351.96|1053
1713108600000|2024-04-14 15:30:00|1371.86|1363.16|1363.25|1354.55|1377.21|1368.51|1363.22|1354.52|1031
1713108900000|2024-04-14 15:35:00|1363|1354.3|1359.85|1351.15|1366.46|1357.76|1359.7|1351|954
1713109200000|2024-04-14 15:40:00|1359.94|1351.24|1360.92|1352.22|1361.76|1353.06|1355.72|1347.02|898
1713109500000|2024-04-14 15:45:00|1360.89|1352.19|1356.39|1347.69|1365.83|1357.13|1355.66|1346.96|973
1713109800000|2024-04-14 15:50:00|1356.38|1347.68|1355.49|1346.79|1358.49|1349.79|1352.78|1344.08|1002
1713110100000|2024-04-14 15:55:00|1355.52|1346.82|1361.55|1352.85|1363.16|1354.46|1354.43|1345.73|893
1713110400000|2024-04-14 16:00:00|1361.58|1352.88|1368.05|1359.35|1371.37|1362.67|1357.62|1348.92|930
1713110700000|2024-04-14 16:05:00|1367.87|1359.17|1371.33|1362.63|1373.16|1364.46|1367.68|1358.98|999
1713111000000|2024-04-14 16:10:00|1371.25|1362.55|1371.22|1362.52|1372.56|1363.86|1368|1359.3|943
1713111300000|2024-04-14 16:15:00|1371.2|1362.5|1375.4|1366.7|1376.9|1368.2|1369.05|1360.35|991
1713111600000|2024-04-14 16:20:00|1375.45|1366.75|1380.16|1371.46|1380.6|1371.9|1372.95|1364.25|985
1713111900000|2024-04-14 16:25:00|1380.45|1371.75|1381.87|1373.17|1386.76|1378.06|1379.8|1371.1|985
1713112200000|2024-04-14 16:30:00|1381.89|1373.19|1380.59|1371.89|1387.02|1378.32|1378.56|1369.86|1073
1713112500000|2024-04-14 16:35:00|1380.66|1371.96|1379.23|1370.53|1386.01|1377.31|1378.96|1370.26|1000
1713112800000|2024-04-14 16:40:00|1379.25|1370.55|1375.28|1366.58|1379.55|1370.85|1373.87|1365.17|904
1713113100000|2024-04-14 16:45:00|1375.14|1366.44|1372.35|1363.65|1378.55|1369.85|1369.21|1360.51|975
1713113400000|2024-04-14 16:50:00|1372.24|1363.54|1371.17|1362.47|1376.09|1367.39|1370.44|1361.74|912
1713113700000|2024-04-14 16:55:00|1371.22|1362.52|1368.73|1360.03|1373.85|1365.15|1368.02|1359.32|857
1713114000000|2024-04-14 17:00:00|1368.7|1360|1375.05|1366.35|1375.05|1366.35|1368.03|1359.33|939
1713114300000|2024-04-14 17:05:00|1375.23|1366.53|1379.17|1370.47|1382.14|1373.44|1374.56|1365.86|948
1713114600000|2024-04-14 17:10:00|1379.16|1370.46|1352.15|1343.45|1380.24|1371.54|1349.09|1340.39|1064
1713114900000|2024-04-14 17:15:00|1352|1343.3|1343.35|1334.65|1357|1348.3|1338.18|1329.48|1152
1713115200000|2024-04-14 17:20:00|1343.28|1334.58|1322.77|1314.07|1343.29|1334.59|1320.81|1312.11|1167
1713115500000|2024-04-14 17:25:00|1323.12|1314.42|1334.8|1326.1|1338.22|1329.52|1318.28|1309.58|1138
1713115800000|2024-04-14 17:30:00|1334.68|1325.98|1351.95|1343.25|1381.4|1355.24|1333.7|1325|1139
1713116100000|2024-04-14 17:35:00|1351.9|1343.2|1359.9|1351.2|1371.02|1362.32|1347.51|1338.81|1134
1713116400000|2024-04-14 17:40:00|1359.88|1351.18|1359.3|1350.6|1367.81|1359.11|1356.28|1347.58|1070
1713116700000|2024-04-14 17:45:00|1359.48|1350.78|1355.76|1347.06|1367.61|1358.91|1353.57|1344.87|1098
1713117000000|2024-04-14 17:50:00|1355.73|1347.03|1353.65|1344.95|1365.87|1357.17|1352.89|1344.19|1074
1713117300000|2024-04-14 17:55:00|1353.59|1344.89|1354.25|1345.55|1357.3|1348.6|1348.75|1340.05|1005
1713117600000|2024-04-14 18:00:00|1354.36|1345.66|1354.29|1345.59|1364.81|1356.11|1350.85|1342.15|1030
1713117900000|2024-04-14 18:05:00|1354.35|1345.65|1367.56|1358.86|1370.91|1362.21|1353.37|1344.67|1058
1713118200000|2024-04-14 18:10:00|1367.62|1358.92|1377.31|1368.61|1379.77|1371.07|1366.62|1357.92|1049
1713118500000|2024-04-14 18:15:00|1376.87|1368.17|1369.61|1360.91|1379.91|1371.21|1369.25|1360.55|1061
1713118800000|2024-04-14 18:20:00|1369.59|1360.89|1371.31|1362.61|1372.91|1364.21|1363.18|1354.48|985
1713119100000|2024-04-14 18:25:00|1371.25|1362.55|1368.53|1359.83|1372.52|1363.82|1367.24|1358.54|940
1713119400000|2024-04-14 18:30:00|1368.49|1359.79|1379.65|1370.95|1381.83|1373.13|1366.94|1358.24|1038
1713119700000|2024-04-14 18:35:00|1379.63|1370.93|1377.52|1368.82|1382.02|1373.32|1375.11|1366.41|1005
1713120000000|2024-04-14 18:40:00|1377.62|1368.92|1378.61|1369.91|1380.44|1371.74|1374.81|1366.11|893
1713120300000|2024-04-14 18:45:00|1378.6|1369.9|1371.7|1363|1380.23|1371.53|1370.91|1362.21|920
1713120600000|2024-04-14 18:50:00|1371.75|1363.05|1381.38|1372.68|1381.38|1372.68|1370.97|1362.27|839
1713120900000|2024-04-14 18:55:00|1381.36|1372.66|1376.67|1367.97|1383.42|1374.72|1375.58|1366.88|827
1713121200000|2024-04-14 19:00:00|1376.6|1367.9|1369.49|1360.79|1381|1372.3|1367.86|1359.16|916
1713121500000|2024-04-14 19:05:00|1369.59|1360.89|1368.57|1359.87|1372.44|1363.74|1366.72|1358.02|786
1713121800000|2024-04-14 19:10:00|1368.58|1359.88|1362.74|1354.04|1373.81|1365.11|1361.67|1352.97|820
1713122100000|2024-04-14 19:15:00|1362.78|1354.08|1363.51|1354.81|1370.07|1361.37|1360.55|1351.85|894
1713122400000|2024-04-14 19:20:00|1363.49|1354.79|1360.06|1351.36|1365.3|1356.6|1358.98|1350.28|876
1713122700000|2024-04-14 19:25:00|1360.05|1351.35|1360.38|1351.68|1364.38|1355.68|1358.46|1349.76|765
1713123000000|2024-04-14 19:30:00|1360.34|1351.64|1368.34|1350.64|1374.81|1358.04|1358.62|1349.92|909
1713123300000|2024-04-14 19:35:00|1368.33|1350.63|1368.06|1350.36|1371.21|1353.51|1365.89|1348.19|844
1713123600000|2024-04-14 19:40:00|1368.12|1350.42|1371.89|1354.19|1372.25|1354.55|1367.76|1350.06|715
1713123900000|2024-04-14 19:45:00|1371.88|1354.18|1369.15|1351.45|1373.18|1355.48|1366.95|1349.25|641
1713124200000|2024-04-14 19:50:00|1369.12|1351.42|1368.42|1350.72|1375.06|1357.36|1366.85|1349.15|954
1713124500000|2024-04-14 19:55:00|1368.43|1350.73|1369.18|1351.48|1371.43|1353.73|1366.28|1348.58|860
1713124800000|2024-04-14 20:00:00|1369.19|1351.49|1374.91|1357.21|1376.63|1358.93|1366.75|1349.05|880
1713125100000|2024-04-14 20:05:00|1374.9|1357.2|1377.17|1359.47|1380.49|1362.79|1373.99|1356.29|845
1713125400000|2024-04-14 20:10:00|1377.2|1359.5|1368.28|1350.58|1377.3|1359.6|1365.31|1347.61|917
1713125700000|2024-04-14 20:15:00|1368.3|1350.6|1363.36|1345.66|1374.08|1356.38|1363.28|1345.58|930
1713126000000|2024-04-14 20:20:00|1363.4|1345.7|1358.02|1340.32|1365.15|1347.45|1356.42|1338.72|879
1713126300000|2024-04-14 20:25:00|1357.9|1340.2|1362.66|1344.96|1363.91|1346.21|1357.26|1339.56|744
1713126600000|2024-04-14 20:30:00|1362.68|1344.98|1365.74|1348.04|1368.48|1350.78|1361.35|1343.65|871
1713126900000|2024-04-14 20:35:00|1365.63|1347.93|1364.33|1346.63|1368.47|1350.77|1362.19|1344.49|899
1713127200000|2024-04-14 20:40:00|1364.37|1346.67|1364.69|1346.99|1366.07|1348.37|1363.44|1345.74|644
1713127500000|2024-04-14 20:45:00|1364.71|1347.01|1350.46|1341.76|1364.88|1347.18|1349.96|1338.05|873
1713127800000|2024-04-14 20:50:00|1350.4|1341.7|1350.64|1341.94|1352.24|1343.54|1347.69|1338.99|831
1713128100000|2024-04-14 20:55:00|1350.57|1341.87|1352|1343.3|1356.05|1347.35|1350.51|1341.81|681
1713128400000|2024-04-14 21:00:00|1352.65|1343.95|1356.03|1347.33|1356.15|1347.45|1350.6|1341.9|548
1713128700000|2024-04-14 21:05:00|1356.13|1347.43|1356.85|1348.15|1358.75|1350.05|1350.85|1342.15|896
1713129000000|2024-04-14 21:10:00|1356.84|1348.14|1356.89|1348.19|1360.05|1351.35|1355.1|1346.4|886
1713129300000|2024-04-14 21:15:00|1356.71|1348.01|1350.84|1342.14|1361.81|1353.11|1349.84|1341.14|1014
1713129600000|2024-04-14 21:20:00|1350.83|1342.13|1349.6|1340.9|1350.89|1342.19|1346.4|1337.7|819
1713129900000|2024-04-14 21:25:00|1349.57|1340.87|1348.13|1339.43|1349.95|1341.25|1346.35|1337.65|881
1713130200000|2024-04-14 21:30:00|1348.15|1339.45|1350.99|1342.29|1351.09|1342.39|1348|1339.3|705
1713130500000|2024-04-14 21:35:00|1350.98|1342.28|1348.4|1339.7|1351.11|1342.41|1346.96|1338.26|725
1713130800000|2024-04-14 21:40:00|1348.38|1339.68|1344.95|1336.25|1348.75|1340.05|1344.4|1335.7|429
1713131100000|2024-04-14 21:45:00|1344.86|1336.16|1345.2|1336.5|1345.32|1336.62|1344.56|1335.86|209
1713131400000|2024-04-14 21:50:00|1345.18|1336.48|1345|1336.3|1345.65|1336.95|1342.77|1334.07|343
1713131700000|2024-04-14 21:55:00|1345.07|1336.37|1350.19|1341.49|1352.1|1343.4|1344.93|1336.23|427
1713132000000|2024-04-14 22:00:00|1350.18|1341.48|1374|1365.3|1374.04|1365.34|1350.01|1341.31|1083
1713132300000|2024-04-14 22:05:00|1373.8|1365.1|1394.22|1385.52|1394.23|1385.53|1372.65|1363.95|1126
1713132600000|2024-04-14 22:10:00|1394.18|1385.48|1394.3|1385.6|1395.95|1387.25|1387.41|1378.71|1097
1713132900000|2024-04-14 22:15:00|1394.28|1385.58|1393.36|1384.66|1400.54|1391.84|1392.24|1383.54|1113
1713133200000|2024-04-14 22:20:00|1393.2|1384.5|1400.63|1391.93|1401.19|1392.49|1387.05|1378.35|1026
1713133500000|2024-04-14 22:25:00|1400.82|1392.12|1407.07|1398.37|1410.32|1401.62|1400.63|1391.93|1040
1713133800000|2024-04-14 22:30:00|1407.22|1398.52|1405.4|1396.7|1411.06|1402.36|1401.21|1392.51|1087
1713134100000|2024-04-14 22:35:00|1405.23|1396.53|1418.7|1410|1419.94|1411.24|1403.63|1394.93|983
1713134400000|2024-04-14 22:40:00|1418.77|1410.07|1415.58|1406.88|1419.9|1411.2|1413.95|1405.25|1050
1713134700000|2024-04-14 22:45:00|1415.57|1406.87|1413.77|1405.07|1418.48|1409.78|1412.3|1403.6|1000
1713135000000|2024-04-14 22:50:00|1413.79|1405.09|1420.3|1411.6|1421.51|1412.81|1411.38|1402.68|902
1713135300000|2024-04-14 22:55:00|1420.29|1411.59|1419.86|1411.16|1423.77|1415.07|1418.76|1410.06|930
1713135600000|2024-04-14 23:00:00|1419.88|1411.18|1420.5|1411.8|1425.75|1417.05|1417.13|1408.43|962
1713135900000|2024-04-14 23:05:00|1420.6|1411.9|1420.34|1411.64|1421.9|1413.2|1416.45|1407.75|1020
1713136200000|2024-04-14 23:10:00|1420.33|1411.63|1425.03|1416.33|1426.1|1417.4|1419.84|1411.14|929
1713136500000|2024-04-14 23:15:00|1425.22|1416.52|1424.24|1415.54|1425.22|1416.52|1419.06|1410.36|939
1713136800000|2024-04-14 23:20:00|1424.15|1415.45|1427.26|1418.56|1430.67|1421.97|1423.86|1415.16|1036
1713137100000|2024-04-14 23:25:00|1427.23|1418.53|1426.83|1418.13|1429.04|1420.34|1424.52|1415.82|786
1713137400000|2024-04-14 23:30:00|1427.21|1418.51|1421.89|1413.19|1428.18|1419.48|1420.3|1411.6|775
1713137700000|2024-04-14 23:35:00|1421.66|1412.96|1421.37|1412.67|1425.78|1417.08|1420|1411.3|806
1713138000000|2024-04-14 23:40:00|1421.12|1412.42|1423.21|1414.51|1423.67|1414.97|1417.92|1409.22|828
1713138300000|2024-04-14 23:45:00|1423.13|1414.43|1416.1|1407.4|1423.13|1414.43|1416.1|1407.4|846
1713138600000|2024-04-14 23:50:00|1416.2|1407.5|1414.15|1405.45|1419.69|1410.99|1412.85|1404.15|761
1713138900000|2024-04-14 23:55:00|1415|1406.3|1415.86|1407.16|1416.32|1407.62|1412.93|1404.23|622
1713139200000|2024-04-15 00:00:00|1415.52|1406.82|1408.68|1399.98|1415.94|1407.24|1403.92|1395.22|976
1713139500000|2024-04-15 00:05:00|1408.52|1399.82|1410.21|1401.51|1410.63|1401.93|1404.79|1396.09|910
1713139800000|2024-04-15 00:10:00|1410.22|1401.52|1412.3|1403.6|1415.3|1406.6|1410.16|1401.46|984
1713140100000|2024-04-15 00:15:00|1411.87|1403.17|1407.66|1398.96|1411.96|1403.26|1405.48|1396.78|1013
1713140400000|2024-04-15 00:20:00|1407.39|1398.69|1404.47|1395.77|1407.73|1399.03|1403.37|1394.67|889
1713140700000|2024-04-15 00:25:00|1404.62|1395.92|1402|1393.3|1405.73|1397.03|1401.16|1392.46|869
1713141000000|2024-04-15 00:30:00|1401.88|1393.18|1407.47|1398.77|1410.5|1401.8|1397.45|1388.75|876
1713141300000|2024-04-15 00:35:00|1407.64|1398.94|1402.13|1393.43|1408.3|1399.6|1398.1|1389.4|954
1713141600000|2024-04-15 00:40:00|1402.14|1393.44|1400.35|1391.65|1403.16|1394.46|1398.15|1389.45|993
1713141900000|2024-04-15 00:45:00|1400.41|1391.71|1399.75|1391.05|1405.12|1396.42|1399.06|1390.36|1016
1713142200000|2024-04-15 00:50:00|1399.56|1390.86|1396.5|1387.8|1400.39|1391.69|1395.54|1386.84|936
1713142500000|2024-04-15 00:55:00|1396.49|1387.79|1396.26|1387.56|1396.69|1387.99|1392.62|1383.92|996
1713142800000|2024-04-15 01:00:00|1396.23|1387.53|1389.4|1380.7|1396.69|1387.99|1388.65|1379.95|962
1713143100000|2024-04-15 01:05:00|1389.45|1380.75|1386.27|1377.57|1389.94|1381.24|1384.3|1375.6|1002
1713143400000|2024-04-15 01:10:00|1386.4|1377.7|1388.13|1379.43|1391.81|1383.11|1382.9|1374.2|1007
1713143700000|2024-04-15 01:15:00|1388.23|1379.53|1391.94|1383.24|1393.72|1385.02|1385.94|1377.24|1055
1713144000000|2024-04-15 01:20:00|1391.83|1383.13|1394.78|1386.08|1396.27|1387.57|1390.55|1381.85|864
1713144300000|2024-04-15 01:25:00|1394.62|1385.92|1395.55|1386.85|1395.66|1386.96|1389.42|1380.72|886
1713144600000|2024-04-15 01:30:00|1395.66|1386.96|1397.37|1388.67|1400.34|1391.64|1391.96|1383.26|1015
1713144900000|2024-04-15 01:35:00|1397.3|1388.6|1398.23|1389.53|1399.37|1390.67|1393.81|1385.11|992
1713145200000|2024-04-15 01:40:00|1397.92|1389.22|1397.29|1388.59|1404.13|1395.43|1395.92|1387.22|959
1713145500000|2024-04-15 01:45:00|1397.3|1388.6|1395.86|1387.16|1397.58|1388.88|1391.49|1382.79|949
1713145800000|2024-04-15 01:50:00|1395.84|1387.14|1400.77|1392.07|1404.63|1395.93|1395.73|1387.03|945
1713146100000|2024-04-15 01:55:00|1401.43|1392.73|1400.46|1391.76|1402.57|1393.87|1398.63|1389.93|829
1713146400000|2024-04-15 02:00:00|1400.58|1391.88|1395.89|1387.19|1400.58|1391.88|1394.36|1385.66|913
1713146700000|2024-04-15 02:05:00|1395.77|1387.07|1395.37|1386.67|1397.62|1388.92|1392.38|1383.68|970
1713147000000|2024-04-15 02:10:00|1395.38|1386.68|1389.98|1381.28|1398.28|1389.58|1389.05|1380.35|847
1713147300000|2024-04-15 02:15:00|1389.99|1381.29|1390.22|1381.52|1391.92|1383.22|1387.55|1378.85|795
1713147600000|2024-04-15 02:20:00|1390.16|1381.46|1389.56|1380.86|1390.6|1381.9|1385.26|1376.56|920
1713147900000|2024-04-15 02:25:00|1389.6|1380.9|1389.36|1380.66|1390.57|1381.87|1385.42|1376.72|915
1713148200000|2024-04-15 02:30:00|1389.13|1380.43|1383.17|1374.47|1389.42|1380.72|1382.35|1373.65|769
1713148500000|2024-04-15 02:35:00|1383.33|1374.63|1378.91|1370.21|1383.33|1374.63|1377.79|1369.09|797
1713148800000|2024-04-15 02:40:00|1378.94|1370.24|1382.45|1373.75|1382.69|1373.99|1376.6|1367.9|840
1713149100000|2024-04-15 02:45:00|1382.46|1373.76|1386.18|1377.48|1390.26|1381.56|1379.91|1371.21|1054
1713149400000|2024-04-15 02:50:00|1385.84|1377.14|1382.77|1374.07|1386.54|1377.84|1378.85|1370.15|994
1713149700000|2024-04-15 02:55:00|1382.81|1374.11|1383.29|1374.59|1383.85|1375.15|1381.02|1372.32|828
1713150000000|2024-04-15 03:00:00|1383.3|1374.6|1387.54|1378.84|1389|1380.3|1380.17|1371.47|1007
1713150300000|2024-04-15 03:05:00|1387.55|1378.85|1392.52|1383.82|1393.38|1384.68|1386.03|1377.33|884
1713150600000|2024-04-15 03:10:00|1392.51|1383.81|1388.79|1380.09|1393.97|1385.27|1387.52|1378.82|948
1713150900000|2024-04-15 03:15:00|1388.63|1379.93|1391.65|1382.95|1393.27|1384.57|1386.9|1378.2|986
1713151200000|2024-04-15 03:20:00|1391.76|1383.06|1390.89|1382.19|1391.84|1383.14|1387.6|1378.9|973
1713151500000|2024-04-15 03:25:00|1390.82|1382.12|1389.6|1380.9|1390.96|1382.26|1386.58|1377.88|943
1713151800000|2024-04-15 03:30:00|1389.59|1380.89|1388.75|1380.05|1392.48|1383.78|1386|1377.3|978
1713152100000|2024-04-15 03:35:00|1388.74|1380.04|1396.69|1387.99|1397.39|1388.69|1388.35|1379.65|924
1713152400000|2024-04-15 03:40:00|1396.68|1387.98|1395.68|1386.98|1396.8|1388.1|1392.8|1384.1|824
1713152700000|2024-04-15 03:45:00|1395.82|1387.12|1391.54|1382.84|1395.82|1387.12|1389.31|1380.61|955
1713153000000|2024-04-15 03:50:00|1391.47|1382.77|1391.61|1382.91|1393.13|1384.43|1389.62|1380.92|890
1713153300000|2024-04-15 03:55:00|1391.57|1382.87|1391.72|1383.02|1391.95|1383.25|1389.67|1380.97|732
1713153600000|2024-04-15 04:00:00|1391.8|1383.1|1392.44|1383.74|1395.77|1387.07|1389.14|1380.44|894
1713153900000|2024-04-15 04:05:00|1392.47|1383.77|1380.23|1371.53|1392.47|1383.77|1379.9|1371.2|986
1713154200000|2024-04-15 04:10:00|1380.2|1371.5|1377.96|1369.26|1380.2|1371.5|1376.33|1367.63|976
1713154500000|2024-04-15 04:15:00|1378.07|1369.37|1382.31|1373.61|1386.02|1377.32|1375.41|1366.71|956
1713154800000|2024-04-15 04:20:00|1382.41|1373.71|1383.68|1374.98|1384.45|1375.75|1381.58|1372.88|748
1713155100000|2024-04-15 04:25:00|1383.72|1375.02|1385.28|1376.58|1385.73|1377.03|1382.66|1373.96|817
1713155400000|2024-04-15 04:30:00|1385.27|1376.57|1382.37|1373.67|1385.71|1377.01|1377.11|1368.41|927
1713155700000|2024-04-15 04:35:00|1381.92|1373.22|1385.24|1376.54|1385.67|1376.97|1381.59|1372.89|923
1713156000000|2024-04-15 04:40:00|1385.23|1376.53|1388.9|1380.2|1390.83|1382.13|1383.14|1374.44|851
1713156300000|2024-04-15 04:45:00|1388.86|1380.16|1389.86|1381.16|1394.18|1385.48|1386.24|1377.54|898
1713156600000|2024-04-15 04:50:00|1389.8|1381.1|1390.16|1381.46|1391.17|1382.47|1387.29|1378.59|950
1713156900000|2024-04-15 04:55:00|1390.15|1381.45|1388.87|1380.17|1391.1|1382.4|1386.2|1377.5|828
1713157200000|2024-04-15 05:00:00|1388.88|1380.18|1392.61|1383.91|1395.39|1386.69|1388.52|1379.82|943
1713157500000|2024-04-15 05:05:00|1392.37|1383.67|1392.78|1384.08|1394.08|1385.38|1390.41|1381.71|839
1713157800000|2024-04-15 05:10:00|1392.71|1384.01|1392.69|1383.99|1394.51|1385.81|1391.07|1382.37|764
1713158100000|2024-04-15 05:15:00|1392.6|1383.9|1395.62|1386.92|1397.91|1389.21|1390.76|1382.06|908
1713158400000|2024-04-15 05:20:00|1395.63|1386.93|1399.67|1390.97|1401.77|1393.07|1395.62|1386.92|847
1713158700000|2024-04-15 05:25:00|1399.71|1391.01|1400.62|1391.92|1401.4|1392.7|1396.41|1387.71|833
1713159000000|2024-04-15 05:30:00|1400.64|1391.94|1405.24|1396.54|1406.63|1397.93|1399.18|1390.48|942
1713159300000|2024-04-15 05:35:00|1405.23|1396.53|1410.85|1402.15|1410.85|1402.15|1403.94|1395.24|428
1713159600000|2024-04-15 05:40:00|1410.93|1402.23|1406.72|1398.02|1412|1403.3|1405.95|1397.25|888
1713159900000|2024-04-15 05:45:00|1406.73|1398.03|1411.54|1402.84|1412.56|1403.86|1405.35|1396.65|973
1713160200000|2024-04-15 05:50:00|1411.4|1402.7|1414.02|1405.32|1414.2|1405.5|1407.63|1398.93|1010
1713160500000|2024-04-15 05:55:00|1414.3|1405.6|1415.74|1407.04|1417.87|1409.17|1411.08|1402.38|873
1713160800000|2024-04-15 06:00:00|1415.9|1407.2|1410.41|1401.71|1418.03|1409.33|1409.41|1400.71|1023
1713161100000|2024-04-15 06:05:00|1410.4|1401.7|1417.07|1408.37|1418.98|1410.28|1409.52|1400.82|996
1713161400000|2024-04-15 06:10:00|1417.02|1408.32|1424.86|1416.16|1425.54|1416.84|1414.06|1405.36|969
1713161700000|2024-04-15 06:15:00|1424.92|1416.22|1434.05|1425.35|1435.7|1427|1424.59|1415.89|614
1713162000000|2024-04-15 06:20:00|1434.3|1425.6|1439.35|1430.65|1439.35|1430.65|1431.6|1422.9|966
1713162300000|2024-04-15 06:25:00|1439.75|1431.05|1453.08|1444.38|1453.19|1444.49|1438.2|1429.5|538
1713162600000|2024-04-15 06:30:00|1453.1|1444.4|1458.66|1449.96|1460.95|1452.25|1448.35|1439.65|1091
1713162900000|2024-04-15 06:35:00|1458.54|1449.84|1463.23|1454.53|1464|1455.3|1454.12|1445.42|1071
1713163200000|2024-04-15 06:40:00|1463.06|1454.36|1460.77|1452.07|1465.4|1456.7|1456.89|1448.19|1082
1713163500000|2024-04-15 06:45:00|1460.74|1452.04|1450.48|1441.78|1461.1|1452.4|1448.19|1439.49|1093
1713163800000|2024-04-15 06:50:00|1450.33|1441.63|1452.52|1443.82|1457|1448.3|1447.69|1438.99|1078
1713164100000|2024-04-15 06:55:00|1452.61|1443.91|1452.49|1443.79|1455.01|1446.31|1449.72|1441.02|1069
1713164400000|2024-04-15 07:00:00|1452.4|1443.7|1444.06|1435.36|1456.22|1447.52|1442.59|1433.89|1038
1713164700000|2024-04-15 07:05:00|1443.99|1435.29|1440.24|1431.54|1444.06|1435.36|1436.4|1427.7|978
1713165000000|2024-04-15 07:10:00|1440.27|1431.57|1441.33|1432.63|1447.88|1439.18|1439.1|1430.4|967
1713165300000|2024-04-15 07:15:00|1441.29|1432.59|1451.08|1442.38|1454.57|1445.87|1440.67|1431.97|1054
1713165600000|2024-04-15 07:20:00|1450.98|1442.28|1451.1|1442.4|1454.95|1446.25|1448.14|1439.44|998
1713165900000|2024-04-15 07:25:00|1451.09|1442.39|1449.12|1440.42|1452.3|1443.6|1447.77|1439.07|874
1713166200000|2024-04-15 07:30:00|1449.17|1440.47|1450.44|1441.74|1452.12|1443.42|1446.91|1438.21|962
1713166500000|2024-04-15 07:35:00|1450.54|1441.84|1451.5|1442.8|1452.67|1443.97|1448.7|1440|897
1713166800000|2024-04-15 07:40:00|1451.64|1442.94|1448.92|1440.22|1453.35|1444.65|1447.85|1439.15|717
1713167100000|2024-04-15 07:45:00|1449.25|1440.55|1449.54|1440.84|1453.27|1444.57|1443.9|1435.2|910
1713167400000|2024-04-15 07:50:00|1449.49|1440.79|1446.82|1438.12|1449.79|1441.09|1445.64|1436.94|893
1713167700000|2024-04-15 07:55:00|1446.78|1438.08|1447.42|1438.72|1449.02|1440.32|1445.16|1436.46|818
1713168000000|2024-04-15 08:00:00|1447.69|1438.99|1454.35|1445.65|1456.78|1448.08|1447.29|1438.59|920
1713168300000|2024-04-15 08:05:00|1454.37|1445.67|1448.23|1439.53|1457.05|1448.35|1447.49|1438.79|871
1713168600000|2024-04-15 08:10:00|1448.28|1439.58|1448.37|1439.67|1449.99|1441.29|1444.25|1435.55|1072
1713168900000|2024-04-15 08:15:00|1448.22|1439.52|1452.16|1443.46|1454.19|1445.49|1445.13|1436.43|988
1713169200000|2024-04-15 08:20:00|1452.17|1443.47|1454.3|1445.6|1455.83|1447.13|1449.25|1440.55|876
1713169500000|2024-04-15 08:25:00|1454.35|1445.65|1458.15|1449.45|1460.19|1451.49|1454.35|1445.65|842
1713169800000|2024-04-15 08:30:00|1458.31|1449.61|1459.81|1451.11|1460.83|1452.13|1457.4|1448.7|794
1713170100000|2024-04-15 08:35:00|1459.72|1451.02|1455.79|1447.09|1460.8|1452.1|1454.62|1445.92|893
1713170400000|2024-04-15 08:40:00|1455.82|1447.12|1455.79|1447.09|1459.52|1450.82|1453.36|1444.66|898
1713170700000|2024-04-15 08:45:00|1455.8|1447.1|1448.34|1439.64|1455.97|1447.27|1447.07|1438.37|805
1713171000000|2024-04-15 08:50:00|1448.36|1439.66|1447.82|1439.12|1449.42|1440.72|1446.74|1438.04|712
1713171300000|2024-04-15 08:55:00|1447.81|1439.11|1446.9|1438.2|1447.9|1439.2|1443.6|1434.9|843
1713171600000|2024-04-15 09:00:00|1446.98|1438.28|1440.71|1432.01|1447.01|1438.31|1439.98|1431.28|874
1713171900000|2024-04-15 09:05:00|1440.78|1432.08|1441.78|1433.08|1442.61|1433.91|1437.05|1428.35|816
1713172200000|2024-04-15 09:10:00|1441.68|1432.98|1443.39|1434.69|1445.82|1437.12|1440.69|1431.99|871
1713172500000|2024-04-15 09:15:00|1443.25|1434.55|1444.05|1435.35|1444.59|1435.89|1440.11|1431.41|825
1713172800000|2024-04-15 09:20:00|1444.06|1435.36|1446.04|1437.34|1453.22|1444.52|1443.12|1434.42|1005
1713173100000|2024-04-15 09:25:00|1445.82|1437.12|1447.8|1439.1|1448.59|1439.89|1445.05|1436.35|801
1713173400000|2024-04-15 09:30:00|1447.33|1438.63|1445.8|1437.1|1447.95|1439.25|1444.15|1435.45|516
1713173700000|2024-04-15 09:35:00|1447.07|1438.37|1454.65|1445.95|1455.52|1446.82|1446.84|1438.14|676
1713174000000|2024-04-15 09:40:00|1454.66|1445.96|1459.15|1450.45|1461.15|1452.45|1453.25|1444.55|510
1713174300000|2024-04-15 09:45:00|1459.25|1450.55|1457.97|1449.27|1462.05|1453.35|1456.01|1447.31|810
1713174600000|2024-04-15 09:50:00|1458.29|1449.59|1456|1447.3|1459.29|1450.59|1452.33|1443.63|767
1713174900000|2024-04-15 09:55:00|1456.57|1447.87|1453.23|1444.53|1457.76|1449.06|1451.96|1443.26|682
1713175200000|2024-04-15 10:00:00|1453.03|1444.33|1456.05|1447.35|1456.54|1447.84|1449.09|1440.39|814
1713175500000|2024-04-15 10:05:00|1455.77|1447.07|1457.33|1448.63|1458.55|1449.85|1454|1445.3|790
1713175800000|2024-04-15 10:10:00|1457.48|1448.78|1456.92|1448.22|1458.85|1450.15|1454.51|1445.81|554
1713176100000|2024-04-15 10:15:00|1456.78|1448.08|1455.25|1446.55|1459.12|1450.42|1450.91|1442.21|834
1713176400000|2024-04-15 10:20:00|1455.28|1446.58|1458.71|1450.01|1459.53|1450.83|1454.43|1445.73|793
1713176700000|2024-04-15 10:25:00|1458.42|1449.72|1456.54|1447.84|1460.31|1451.61|1455.3|1446.6|542
1713177000000|2024-04-15 10:30:00|1456.51|1447.81|1460.74|1452.04|1460.77|1452.07|1455.6|1446.9|582
1713177300000|2024-04-15 10:35:00|1460.65|1451.95|1461.45|1452.75|1464.25|1455.55|1459.6|1450.9|779
1713177600000|2024-04-15 10:40:00|1461.84|1453.14|1465.1|1456.4|1468.24|1459.54|1457.43|1448.73|873
1713177900000|2024-04-15 10:45:00|1465.7|1457|1465.75|1457.05|1467.07|1458.37|1462.99|1454.29|717
1713178200000|2024-04-15 10:50:00|1465.66|1456.96|1467.07|1458.37|1469.03|1460.33|1464.33|1455.63|714
1713178500000|2024-04-15 10:55:00|1467.26|1458.56|1464.42|1455.72|1468.7|1460|1463.15|1454.45|749
1713178800000|2024-04-15 11:00:00|1464.19|1455.49|1469.23|1460.53|1469.92|1461.22|1463.36|1454.66|806
1713179100000|2024-04-15 11:05:00|1469.22|1460.52|1459.4|1450.7|1471.04|1462.34|1458.11|1449.41|836
1713179400000|2024-04-15 11:10:00|1459.37|1450.67|1456.52|1447.82|1459.49|1450.79|1453.12|1444.42|905
1713179700000|2024-04-15 11:15:00|1456.48|1447.78|1461.36|1452.66|1463.06|1454.36|1452.3|1443.6|933
1713180000000|2024-04-15 11:20:00|1461.39|1452.69|1460.56|1451.86|1463.36|1454.66|1458.42|1449.72|799
1713180300000|2024-04-15 11:25:00|1460.44|1451.74|1461.05|1452.35|1462.46|1453.76|1459.64|1450.94|582
1713180600000|2024-04-15 11:30:00|1460.72|1452.02|1458.02|1449.32|1461.27|1452.57|1456.31|1447.61|808
1713180900000|2024-04-15 11:35:00|1457.75|1449.05|1456.82|1448.12|1459.34|1450.64|1455.4|1446.7|732
1713181200000|2024-04-15 11:40:00|1456.52|1447.82|1451.92|1443.22|1456.68|1447.98|1447.25|1438.55|877
1713181500000|2024-04-15 11:45:00|1452.01|1443.31|1456.9|1448.2|1457.49|1448.79|1449.6|1440.9|842
1713181800000|2024-04-15 11:50:00|1456.92|1448.22|1454.15|1445.45|1456.97|1448.27|1452.31|1443.61|728
1713182100000|2024-04-15 11:55:00|1453.73|1445.03|1449.53|1440.83|1454.28|1445.58|1447|1438.3|789
1713182400000|2024-04-15 12:00:00|1449.04|1440.34|1453.92|1445.22|1455.24|1446.54|1447.57|1438.87|881
1713182700000|2024-04-15 12:05:00|1453.95|1445.25|1450.81|1442.11|1455.89|1447.19|1449.45|1440.75|808
1713183000000|2024-04-15 12:10:00|1450.5|1441.8|1454.81|1446.11|1455.92|1447.22|1449.35|1440.65|763
1713183300000|2024-04-15 12:15:00|1454.84|1446.14|1453.25|1444.55|1456.04|1447.34|1451.38|1442.68|753
1713183600000|2024-04-15 12:20:00|1453.3|1444.6|1448.7|1440|1453.91|1445.21|1444.95|1436.25|751
1713183900000|2024-04-15 12:25:00|1449.53|1440.83|1448.75|1440.05|1450.14|1441.44|1445.08|1436.38|883
1713184200000|2024-04-15 12:30:00|1448.97|1440.27|1451.09|1442.39|1454.11|1445.41|1445.23|1436.53|1047
1713184500000|2024-04-15 12:35:00|1451.29|1442.59|1454.18|1445.48|1454.9|1446.2|1450.2|1441.5|776
1713184800000|2024-04-15 12:40:00|1454.76|1446.06|1457.49|1448.79|1460.13|1451.43|1454.44|1445.74|848
1713185100000|2024-04-15 12:45:00|1457.34|1448.64|1456.18|1447.48|1459.09|1450.39|1455.25|1446.55|702
1713185400000|2024-04-15 12:50:00|1456.3|1447.6|1455.87|1447.17|1458.3|1449.6|1452.92|1444.22|867
1713185700000|2024-04-15 12:55:00|1455.8|1447.1|1457.82|1449.12|1459.05|1450.35|1454.8|1446.1|717
1713186000000|2024-04-15 13:00:00|1457.76|1449.06|1457.26|1448.56|1459.98|1451.28|1456.41|1447.71|675
1713186300000|2024-04-15 13:05:00|1457.23|1448.53|1463|1454.3|1463.36|1454.66|1454.14|1445.44|722
1713186600000|2024-04-15 13:10:00|1463.12|1454.42|1467.86|1459.16|1468.92|1460.22|1463.09|1454.39|738
1713186900000|2024-04-15 13:15:00|1467.84|1459.14|1471.68|1462.98|1472.57|1463.87|1466.59|1457.89|714
1713187200000|2024-04-15 13:20:00|1471.69|1462.99|1464.65|1455.95|1471.94|1463.24|1460.75|1452.05|880
1713187500000|2024-04-15 13:25:00|1464.32|1455.62|1467.11|1458.41|1470.11|1461.41|1463.55|1454.85|651
1713187800000|2024-04-15 13:30:00|1467.12|1458.42|1456.84|1448.14|1468.12|1459.42|1454.2|1445.5|899
1713188100000|2024-04-15 13:35:00|1457.8|1449.1|1447.88|1439.18|1458.29|1449.59|1445.52|1436.82|995
1713188400000|2024-04-15 13:40:00|1447.89|1439.19|1460.31|1451.61|1460.41|1451.71|1447.58|1438.88|910
1713188700000|2024-04-15 13:45:00|1460.14|1451.44|1463.79|1455.09|1466.3|1457.6|1454.62|1445.92|926
1713189000000|2024-04-15 13:50:00|1463.7|1455|1455.33|1446.63|1467.13|1458.43|1452.16|1443.46|1024
1713189300000|2024-04-15 13:55:00|1455.13|1446.43|1445.41|1436.71|1456.35|1447.65|1441.4|1432.7|1082
1713189600000|2024-04-15 14:00:00|1445.35|1436.65|1451.03|1442.33|1454.74|1446.04|1441.13|1432.43|1089
1713189900000|2024-04-15 14:05:00|1450.79|1442.09|1449.2|1440.5|1458.2|1449.5|1444.46|1435.76|1126
1713190200000|2024-04-15 14:10:00|1449.14|1440.44|1434.09|1425.39|1451.99|1443.29|1433.13|1424.43|1102
1713190500000|2024-04-15 14:15:00|1434.1|1425.4|1447.43|1438.73|1449.5|1440.8|1432.34|1423.64|1098
1713190800000|2024-04-15 14:20:00|1447.5|1438.8|1440.99|1432.29|1448.44|1439.74|1440.36|1431.66|1101
1713191100000|2024-04-15 14:25:00|1441.04|1432.34|1439.06|1430.36|1442.5|1433.8|1434.57|1425.87|1065
1713191400000|2024-04-15 14:30:00|1439.26|1430.56|1442.75|1434.05|1447.04|1438.34|1438.68|1429.98|1018
1713191700000|2024-04-15 14:35:00|1442.81|1434.11|1429.88|1421.18|1444.13|1435.43|1429.75|1421.05|1073
1713192000000|2024-04-15 14:40:00|1429.93|1421.23|1424.77|1416.07|1432.28|1423.58|1420.85|1412.15|1127
1713192300000|2024-04-15 14:45:00|1424.82|1416.12|1416.16|1407.46|1427.85|1419.15|1414.48|1405.78|1159
1713192600000|2024-04-15 14:50:00|1415.75|1407.05|1411.95|1403.25|1421.41|1412.71|1408.34|1399.64|1152
1713192900000|2024-04-15 14:55:00|1411.6|1402.9|1403.48|1394.78|1413.87|1405.17|1401.2|1392.5|1149
1713193200000|2024-04-15 15:00:00|1403.81|1395.11|1402.16|1393.46|1406.15|1397.45|1386.55|1377.85|1161
1713193500000|2024-04-15 15:05:00|1402.5|1393.8|1400.59|1391.89|1410.98|1402.28|1397.85|1389.15|1147
1713193800000|2024-04-15 15:10:00|1400.91|1392.21|1405.28|1396.58|1407.95|1399.25|1398.9|1390.2|1101
1713194100000|2024-04-15 15:15:00|1405.15|1396.45|1415.22|1406.52|1415.74|1407.04|1399.8|1391.1|1049
1713194400000|2024-04-15 15:20:00|1415.17|1406.47|1413.48|1404.78|1415.46|1406.76|1409.3|1400.6|931
1713194700000|2024-04-15 15:25:00|1413.49|1404.79|1414.69|1405.99|1415.93|1407.23|1410.06|1401.36|1039
1713195000000|2024-04-15 15:30:00|1414.5|1405.8|1411.16|1402.46|1418.18|1409.48|1407.23|1398.53|1085
1713195300000|2024-04-15 15:35:00|1411.23|1402.53|1406.27|1397.57|1413.12|1404.42|1403.26|1394.56|1124
1713195600000|2024-04-15 15:40:00|1406.21|1397.51|1399.17|1390.47|1410.92|1402.22|1398.4|1389.7|1093
1713195900000|2024-04-15 15:45:00|1399.24|1390.54|1411.86|1403.16|1411.9|1403.2|1399.09|1390.39|1070
1713196200000|2024-04-15 15:50:00|1411.76|1403.06|1415.05|1406.35|1419.36|1410.66|1410.25|1401.55|970
1713196500000|2024-04-15 15:55:00|1415.09|1406.39|1416.92|1408.22|1417.4|1408.7|1412.1|1403.4|1066
1713196800000|2024-04-15 16:00:00|1416.83|1408.13|1420.32|1411.62|1424.5|1415.8|1412.96|1404.26|1088
1713197100000|2024-04-15 16:05:00|1420.25|1411.55|1415.74|1407.04|1421.04|1412.34|1412.44|1403.74|1045
1713197400000|2024-04-15 16:10:00|1416.07|1407.37|1409.79|1401.09|1416.15|1407.45|1407.5|1398.8|1057
1713197700000|2024-04-15 16:15:00|1409.8|1401.1|1399.07|1390.37|1411.6|1402.9|1397.84|1389.14|986
1713198000000|2024-04-15 16:20:00|1398.89|1390.19|1399.18|1390.48|1404.99|1396.29|1396.35|1387.65|1076
1713198300000|2024-04-15 16:25:00|1399.02|1390.32|1400.79|1392.09|1403|1394.3|1396.38|1387.68|1080
1713198600000|2024-04-15 16:30:00|1400.81|1392.11|1402.43|1393.73|1404.32|1395.62|1391.58|1382.88|1068
1713198900000|2024-04-15 16:35:00|1402.39|1393.69|1397.81|1389.11|1407.54|1398.84|1396.45|1387.75|1118
1713199200000|2024-04-15 16:40:00|1397.85|1389.15|1398.41|1389.71|1399.11|1390.41|1393.52|1384.82|1082
1713199500000|2024-04-15 16:45:00|1398.35|1389.65|1398.45|1389.75|1403.36|1394.66|1396.67|1387.97|1114
1713199800000|2024-04-15 16:50:00|1398.77|1390.07|1399.95|1391.25|1400.44|1391.74|1390.36|1381.66|1094
1713200100000|2024-04-15 16:55:00|1399.94|1391.24|1393.56|1384.86|1402.26|1393.56|1392.72|1384.02|1071
1713200400000|2024-04-15 17:00:00|1393.74|1385.04|1399.51|1390.81|1403.8|1395.1|1389.62|1380.92|1124
1713200700000|2024-04-15 17:05:00|1399.43|1390.73|1409.18|1400.48|1413.04|1404.34|1399.25|1390.55|1087
1713201000000|2024-04-15 17:10:00|1409.22|1400.52|1406.42|1397.72|1415.69|1406.99|1405.79|1397.09|1064
1713201300000|2024-04-15 17:15:00|1406.55|1397.85|1393.64|1384.94|1406.59|1397.89|1393.64|1384.94|1066
1713201600000|2024-04-15 17:20:00|1393.86|1385.16|1386.61|1377.91|1394.47|1385.77|1385.37|1376.67|1118
1713201900000|2024-04-15 17:25:00|1386.65|1377.95|1372.03|1363.33|1388.47|1379.77|1372|1363.3|1124
1713202200000|2024-04-15 17:30:00|1372.31|1363.61|1382.76|1374.06|1387.13|1378.43|1371.45|1362.75|1162
1713202500000|2024-04-15 17:35:00|1382.84|1374.14|1377.37|1368.67|1389.84|1381.14|1375.83|1367.13|1126
1713202800000|2024-04-15 17:40:00|1377.47|1368.77|1371.24|1362.54|1378.28|1369.58|1368.41|1359.71|1122
1713203100000|2024-04-15 17:45:00|1371.44|1362.74|1374.02|1365.32|1377.52|1368.82|1369.18|1360.48|1151
1713203400000|2024-04-15 17:50:00|1374.16|1365.46|1386.05|1377.35|1390.24|1381.54|1370.28|1361.58|1103
1713203700000|2024-04-15 17:55:00|1386.02|1377.32|1383.73|1375.03|1388.35|1379.65|1380.48|1371.78|1059
1713204000000|2024-04-15 18:00:00|1383.81|1375.11|1386|1377.3|1390.46|1381.76|1381.93|1373.23|1121
1713204300000|2024-04-15 18:05:00|1385.91|1377.21|1385.02|1376.32|1389.11|1380.41|1384.12|1375.42|1081
1713204600000|2024-04-15 18:10:00|1384.92|1376.22|1377.65|1368.95|1385.18|1376.48|1377.1|1368.4|1106
1713204900000|2024-04-15 18:15:00|1377.71|1369.01|1364.36|1355.66|1377.93|1369.23|1355.69|1346.99|1045
1713205200000|2024-04-15 18:20:00|1363.6|1354.9|1354.07|1345.37|1366.55|1357.85|1352.94|1344.24|1083
1713205500000|2024-04-15 18:25:00|1354.06|1345.36|1360.23|1351.53|1361.06|1352.36|1348.41|1339.71|1068
1713205800000|2024-04-15 18:30:00|1361.06|1352.36|1359.21|1350.51|1364.89|1356.19|1351.91|1343.21|1064
1713206100000|2024-04-15 18:35:00|1359.08|1350.38|1352.03|1343.33|1363.38|1354.68|1350.31|1341.61|1100
1713206400000|2024-04-15 18:40:00|1352.45|1343.75|1360.85|1352.15|1362|1353.3|1348.53|1339.83|1064
1713206700000|2024-04-15 18:45:00|1360.73|1352.03|1350.8|1342.1|1363.54|1354.84|1350.46|1341.76|1138
1713207000000|2024-04-15 18:50:00|1350.89|1342.19|1346.83|1338.13|1351.56|1342.86|1344.77|1336.07|1090
1713207300000|2024-04-15 18:55:00|1346.76|1338.06|1341.77|1333.07|1348.3|1339.6|1341.2|1332.5|1054
1713207600000|2024-04-15 19:00:00|1341.91|1333.21|1334.77|1326.07|1342.26|1333.56|1328.02|1319.32|1126
1713207900000|2024-04-15 19:05:00|1334.78|1326.08|1345.83|1337.13|1346.13|1337.43|1327.88|1319.18|1162
1713208200000|2024-04-15 19:10:00|1345.88|1337.18|1354.93|1346.23|1355.35|1346.65|1344.99|1336.29|1056
1713208500000|2024-04-15 19:15:00|1354.98|1346.28|1353.35|1344.65|1359.31|1350.61|1350.89|1342.19|1058
1713208800000|2024-04-15 19:20:00|1353.42|1344.72|1366.45|1357.75|1366.74|1358.04|1353.42|1344.72|1011
1713209100000|2024-04-15 19:25:00|1366.52|1357.82|1367.66|1358.96|1373.23|1364.53|1365.78|1357.08|1000
1713209400000|2024-04-15 19:30:00|1367.69|1358.99|1375.36|1366.66|1380.08|1371.38|1366.62|1357.92|1036
1713209700000|2024-04-15 19:35:00|1375.35|1366.65|1377.72|1369.02|1379.39|1370.69|1372.37|1363.67|1062
1713210000000|2024-04-15 19:40:00|1378.04|1369.34|1378.27|1369.57|1381.32|1372.62|1375.04|1366.34|1077
1713210300000|2024-04-15 19:45:00|1378.3|1369.6|1381.3|1372.6|1383.57|1374.87|1376.45|1367.75|1023
1713210600000|2024-04-15 19:50:00|1381.22|1372.52|1376.89|1368.19|1381.8|1373.1|1374.57|1365.87|1014
1713210900000|2024-04-15 19:55:00|1376.33|1367.63|1375.3|1366.6|1379.59|1370.89|1374.03|1365.33|978
1713211200000|2024-04-15 20:00:00|1375.31|1366.61|1377.94|1369.24|1381.55|1372.85|1374.03|1365.33|1013
1713211500000|2024-04-15 20:05:00|1377.95|1369.25|1374.92|1366.22|1381.9|1373.2|1374.53|1365.83|950
1713211800000|2024-04-15 20:10:00|1374.82|1366.12|1371.77|1363.07|1374.9|1366.2|1371.73|1363.03|946
1713212100000|2024-04-15 20:15:00|1371.76|1363.06|1366.13|1357.43|1372.45|1363.75|1365.03|1356.33|1030
1713212400000|2024-04-15 20:20:00|1366.22|1357.52|1356.28|1347.58|1366.4|1357.7|1354.38|1345.68|1028
1713212700000|2024-04-15 20:25:00|1356.31|1347.61|1361.61|1352.91|1363.4|1354.7|1356.03|1347.33|920
1713213000000|2024-04-15 20:30:00|1361.68|1352.98|1361.21|1352.51|1364.88|1356.18|1359.06|1350.36|994
1713213300000|2024-04-15 20:35:00|1361.22|1352.52|1358.32|1349.62|1361.22|1352.52|1356.34|1347.64|862
1713213600000|2024-04-15 20:40:00|1358.33|1349.63|1359.38|1350.68|1360.15|1351.45|1355.87|1347.17|888
1713213900000|2024-04-15 20:45:00|1359.44|1350.74|1352.59|1343.89|1359.47|1350.77|1351.75|1343.05|911
1713214200000|2024-04-15 20:50:00|1352.65|1343.95|1350.34|1341.64|1352.72|1344.02|1347.27|1338.57|1012
1713214500000|2024-04-15 20:55:00|1350.33|1341.63|1348.42|1339.72|1350.75|1342.05|1347.93|1339.23|848
1713214800000|2024-04-15 21:00:00|1348.48|1339.78|1352.27|1343.57|1356.48|1347.78|1348.08|1339.38|939
1713215100000|2024-04-15 21:05:00|1352.24|1343.54|1354.35|1345.65|1354.86|1346.16|1348.38|1339.68|902
1713215400000|2024-04-15 21:10:00|1354.18|1345.48|1352.63|1343.93|1357.59|1348.89|1350.85|1342.15|808
1713215700000|2024-04-15 21:15:00|1352.67|1343.97|1350.86|1342.16|1353.19|1344.49|1349.78|1341.08|839
1713216000000|2024-04-15 21:20:00|1350.88|1342.18|1342.63|1333.93|1353.68|1344.98|1341.78|1333.08|680
1713216300000|2024-04-15 21:25:00|1342.61|1333.91|1349.34|1340.64|1350.52|1341.82|1339.41|1330.71|762
1713216600000|2024-04-15 21:30:00|1349.33|1340.63|1345.88|1337.18|1349.41|1340.71|1344.39|1335.69|517
1713216900000|2024-04-15 21:35:00|1345.95|1337.25|1350.41|1341.71|1350.45|1341.75|1345.67|1336.97|528
1713217200000|2024-04-15 21:40:00|1350.35|1341.65|1352.14|1343.44|1352.21|1343.51|1349.7|1341|333
1713217500000|2024-04-15 21:45:00|1352.15|1343.45|1354.81|1346.11|1354.81|1346.11|1351.98|1343.28|159
1713217800000|2024-04-15 21:50:00|1354.83|1346.13|1355.82|1347.12|1355.97|1347.27|1354.81|1346.11|142
1713218100000|2024-04-15 21:55:00|1355.81|1347.11|1362.48|1353.78|1365.44|1356.74|1355.81|1347.11|474
1713218400000|2024-04-15 22:00:00|1362.49|1353.79|1358.22|1349.52|1363.47|1354.77|1357.51|1348.81|548
1713218700000|2024-04-15 22:05:00|1358.42|1349.72|1357.46|1348.76|1360.23|1351.53|1356.12|1347.42|504
1713219000000|2024-04-15 22:10:00|1357.43|1348.73|1358.12|1349.42|1359.06|1350.36|1355.94|1347.24|706
1713219300000|2024-04-15 22:15:00|1358.09|1349.39|1355.62|1346.92|1358.65|1349.95|1355.11|1346.41|680
1713219600000|2024-04-15 22:20:00|1355.66|1346.96|1357.26|1348.56|1357.45|1348.75|1353.99|1345.29|730
1713219900000|2024-04-15 22:25:00|1357.6|1348.9|1363.14|1354.44|1363.17|1354.47|1357.33|1348.63|517
1713220200000|2024-04-15 22:30:00|1363.17|1354.47|1367.81|1359.11|1368.11|1359.41|1363.1|1354.4|655
1713220500000|2024-04-15 22:35:00|1367.78|1359.08|1369.48|1360.78|1369.58|1360.88|1365.99|1357.29|683
1713220800000|2024-04-15 22:40:00|1369.52|1360.82|1372.56|1363.86|1374.17|1365.47|1369.26|1360.56|623
1713221100000|2024-04-15 22:45:00|1372.54|1363.84|1370.66|1361.96|1372.65|1363.95|1369.48|1360.78|709
1713221400000|2024-04-15 22:50:00|1370.55|1361.85|1369.63|1360.93|1370.55|1361.85|1367.65|1358.95|483
1713221700000|2024-04-15 22:55:00|1369.61|1360.91|1370.69|1361.99|1371.24|1362.54|1368.61|1359.91|545
1713222000000|2024-04-15 23:00:00|1370.72|1362.02|1369.3|1360.6|1370.96|1362.26|1365.95|1357.25|638
1713222300000|2024-04-15 23:05:00|1369.29|1360.59|1367.11|1358.41|1369.32|1360.62|1366.6|1357.9|634
1713222600000|2024-04-15 23:10:00|1367.1|1358.4|1369.26|1360.56|1369.39|1360.69|1366.79|1358.09|616
1713222900000|2024-04-15 23:15:00|1369.01|1360.31|1362.89|1354.19|1369.26|1360.56|1361.98|1353.28|760
1713223200000|2024-04-15 23:20:00|1362.85|1354.15|1361.61|1352.91|1363.3|1354.6|1360.98|1352.28|868
1713223500000|2024-04-15 23:25:00|1361.59|1352.89|1360.85|1352.15|1361.78|1353.08|1358.43|1349.73|697
1713223800000|2024-04-15 23:30:00|1360.77|1352.07|1361.21|1352.51|1362.11|1353.41|1359.52|1350.82|683
1713224100000|2024-04-15 23:35:00|1361.24|1352.54|1363.86|1355.16|1364.76|1356.06|1359.94|1351.24|791
1713224400000|2024-04-15 23:40:00|1363.83|1355.13|1365.07|1356.37|1366.88|1358.18|1363.83|1355.13|725
1713224700000|2024-04-15 23:45:00|1365.06|1356.36|1360.28|1351.58|1365.22|1356.52|1359.11|1350.41|800
1713225000000|2024-04-15 23:50:00|1360.23|1351.53|1362.71|1354.01|1364.26|1355.56|1358.97|1350.27|791
1713225300000|2024-04-15 23:55:00|1362.72|1354.02|1363|1354.3|1363.6|1354.9|1361.91|1353.21|849
1713225600000|2024-04-16 00:00:00|1363.09|1354.39|1359.57|1350.87|1363.29|1354.59|1357.01|1348.31|993
1713225900000|2024-04-16 00:05:00|1359.59|1350.89|1356.52|1347.82|1361.49|1352.79|1355.3|1346.6|979
1713226200000|2024-04-16 00:10:00|1356.46|1347.76|1362.13|1353.43|1362.2|1353.5|1355.77|1347.07|964
1713226500000|2024-04-16 00:15:00|1362.11|1353.41|1357.37|1348.67|1364.13|1355.43|1355.96|1347.26|1054
1713226800000|2024-04-16 00:20:00|1357.41|1348.71|1355.51|1346.81|1358.91|1350.21|1355.18|1346.48|976
1713227100000|2024-04-16 00:25:00|1355.53|1346.83|1349.59|1340.89|1356|1347.3|1348.36|1339.66|906
1713227400000|2024-04-16 00:30:00|1349.47|1340.77|1351.57|1342.87|1353.83|1345.13|1346.9|1338.2|943
1713227700000|2024-04-16 00:35:00|1351.48|1342.78|1344.39|1335.69|1353.26|1344.56|1343.05|1334.35|1024
1713228000000|2024-04-16 00:40:00|1344.32|1335.62|1339.33|1330.63|1344.32|1335.62|1338.9|1330.2|746
1713228300000|2024-04-16 00:45:00|1339.27|1330.57|1342.47|1333.77|1345.89|1337.19|1334.93|1326.23|932
1713228600000|2024-04-16 00:50:00|1342.51|1333.81|1342.77|1334.07|1346.5|1337.8|1340.66|1331.96|927
1713228900000|2024-04-16 00:55:00|1342.82|1334.12|1343.33|1334.63|1344.98|1336.28|1341.62|1332.92|867
1713229200000|2024-04-16 01:00:00|1343.34|1334.64|1339.18|1330.48|1344.49|1335.79|1337.19|1328.49|994
1713229500000|2024-04-16 01:05:00|1339.2|1330.5|1347.28|1338.58|1349.74|1341.04|1339.2|1330.5|966
1713229800000|2024-04-16 01:10:00|1347.36|1338.66|1349.41|1340.71|1349.67|1340.97|1346.38|1337.68|944
1713230100000|2024-04-16 01:15:00|1349.37|1340.67|1357.29|1348.59|1357.6|1348.9|1348.01|1339.31|1075
1713230400000|2024-04-16 01:20:00|1357.34|1348.64|1362.76|1354.06|1363.74|1355.04|1356.66|1347.96|917
1713230700000|2024-04-16 01:25:00|1362.73|1354.03|1361.64|1352.94|1363.35|1354.65|1360.35|1351.65|997
1713231000000|2024-04-16 01:30:00|1361.68|1352.98|1367.9|1359.2|1368.5|1359.8|1361.39|1352.69|975
1713231300000|2024-04-16 01:35:00|1367.95|1359.25|1364.68|1355.98|1370.52|1361.82|1364.66|1355.96|957
1713231600000|2024-04-16 01:40:00|1364.71|1356.01|1358.42|1349.72|1364.96|1356.26|1356.13|1347.43|879
1713231900000|2024-04-16 01:45:00|1358.4|1349.7|1348.37|1339.67|1359|1350.3|1348.18|1339.48|915
1713232200000|2024-04-16 01:50:00|1348.38|1339.68|1341.42|1332.72|1348.42|1339.72|1340.71|1332.01|965
1713232500000|2024-04-16 01:55:00|1341.17|1332.47|1345.87|1337.17|1347.51|1338.81|1341.1|1332.4|962
1713232800000|2024-04-16 02:00:00|1345.88|1337.18|1340.46|1331.76|1347.19|1338.49|1338.6|1329.9|972
1713233100000|2024-04-16 02:05:00|1340.48|1331.78|1343.61|1334.91|1346.93|1338.23|1340.48|1331.78|926
1713233400000|2024-04-16 02:10:00|1343.58|1334.88|1342.84|1334.14|1344.19|1335.49|1335.95|1327.25|946
1713233700000|2024-04-16 02:15:00|1342.87|1334.17|1339.18|1330.48|1343.75|1335.05|1337.2|1328.5|995
1713234000000|2024-04-16 02:20:00|1339.22|1330.52|1340.44|1331.74|1341.62|1332.92|1337.52|1328.82|949
1713234300000|2024-04-16 02:25:00|1340.33|1331.63|1334.3|1325.6|1340.67|1331.97|1331.95|1323.25|920
1713234600000|2024-04-16 02:30:00|1334.33|1325.63|1340.38|1331.68|1341.13|1332.43|1334.24|1325.54|960
1713234900000|2024-04-16 02:35:00|1340.27|1331.57|1345.78|1337.08|1347.46|1338.76|1339.93|1331.23|875
1713235200000|2024-04-16 02:40:00|1345.76|1337.06|1348.71|1340.01|1351.55|1342.85|1345.52|1336.82|772
1713235500000|2024-04-16 02:45:00|1348.46|1339.76|1355.39|1346.69|1357.13|1348.43|1345.02|1336.32|1000
1713235800000|2024-04-16 02:50:00|1355.38|1346.68|1356.53|1347.83|1358.38|1349.68|1354.43|1345.73|961
1713236100000|2024-04-16 02:55:00|1356.44|1347.74|1355.11|1346.41|1356.45|1347.75|1352.03|1343.33|876
1713236400000|2024-04-16 03:00:00|1355.1|1346.4|1359.26|1350.56|1361.6|1352.9|1353.4|1344.7|913
1713236700000|2024-04-16 03:05:00|1359.31|1350.61|1358.09|1349.39|1359.93|1351.23|1356.92|1348.22|927
1713237000000|2024-04-16 03:10:00|1357.6|1348.9|1352.41|1343.71|1357.6|1348.9|1351.28|1342.58|891
1713237300000|2024-04-16 03:15:00|1352.27|1343.57|1349.19|1340.49|1352.27|1343.57|1347.3|1338.6|924
1713237600000|2024-04-16 03:20:00|1349.3|1340.6|1349.01|1340.31|1350.98|1342.28|1347.3|1338.6|952
1713237900000|2024-04-16 03:25:00|1349.02|1340.32|1344.04|1335.34|1350.59|1341.89|1342.52|1333.82|913
1713238200000|2024-04-16 03:30:00|1344.05|1335.35|1341.42|1332.72|1344.54|1335.84|1339.28|1330.58|858
1713238500000|2024-04-16 03:35:00|1341.57|1332.87|1338.94|1330.24|1342.32|1333.62|1338.18|1329.48|861
1713238800000|2024-04-16 03:40:00|1338.97|1330.27|1330.1|1321.4|1339.02|1330.32|1329.73|1321.03|896
1713239100000|2024-04-16 03:45:00|1330.6|1321.9|1340.65|1331.95|1340.75|1332.05|1329.56|1320.86|990
1713239400000|2024-04-16 03:50:00|1340.68|1331.98|1336.52|1327.82|1341.32|1332.62|1334.57|1325.87|892
1713239700000|2024-04-16 03:55:00|1336.48|1327.78|1340.47|1331.77|1341.49|1332.79|1336.48|1327.78|951
1713240000000|2024-04-16 04:00:00|1340.46|1331.76|1343.95|1335.25|1346.22|1337.52|1340.46|1331.76|832
1713240300000|2024-04-16 04:05:00|1343.93|1335.23|1338.48|1329.78|1346.35|1337.65|1337.42|1328.72|882
1713240600000|2024-04-16 04:10:00|1338.45|1329.75|1332.03|1323.33|1339.93|1331.23|1324.86|1316.16|1062
1713240900000|2024-04-16 04:15:00|1332.04|1323.34|1341.78|1333.08|1343.66|1334.96|1330.95|1322.25|1081
1713241200000|2024-04-16 04:20:00|1341.72|1333.02|1332.58|1323.88|1342.71|1334.01|1330.23|1321.53|1090
1713241500000|2024-04-16 04:25:00|1332.6|1323.9|1324.31|1315.61|1334.75|1326.05|1321.9|1313.2|1120
1713241800000|2024-04-16 04:30:00|1324.17|1315.47|1325.5|1316.8|1331.19|1322.49|1321.69|1312.99|1117
1713242100000|2024-04-16 04:35:00|1325.49|1316.79|1323.01|1314.31|1327.72|1319.02|1317.47|1308.77|1110
1713242400000|2024-04-16 04:40:00|1323.03|1314.33|1313.16|1304.46|1323.94|1315.24|1313.16|1304.46|1104
1713242700000|2024-04-16 04:45:00|1312.7|1304|1319.67|1310.97|1321.72|1313.02|1303.27|1294.57|1128
1713243000000|2024-04-16 04:50:00|1319.62|1310.92|1319.8|1311.1|1326.53|1317.83|1317.8|1309.1|1090
1713243300000|2024-04-16 04:55:00|1320.03|1311.33|1322.38|1313.68|1324.04|1315.34|1317.23|1308.53|1090
1713243600000|2024-04-16 05:00:00|1322.43|1313.73|1327.56|1318.86|1327.85|1319.15|1316.71|1308.01|1099
1713243900000|2024-04-16 05:05:00|1327.87|1319.17|1326.13|1317.43|1331.72|1323.02|1322.75|1314.05|1095
1713244200000|2024-04-16 05:10:00|1326.12|1317.42|1328.16|1319.46|1332.03|1323.33|1325.57|1316.87|999
1713244500000|2024-04-16 05:15:00|1328.13|1319.43|1332.99|1324.29|1334.77|1326.07|1324.59|1315.89|1074
1713244800000|2024-04-16 05:20:00|1333.04|1324.34|1335.87|1327.17|1338.05|1329.35|1332.68|1323.98|764
1713245100000|2024-04-16 05:25:00|1336.15|1327.45|1335.93|1327.23|1339|1330.3|1335.24|1326.54|805
1713245400000|2024-04-16 05:30:00|1336.03|1327.33|1335|1326.3|1336.98|1328.28|1331.12|1322.42|1030
1713245700000|2024-04-16 05:35:00|1334.99|1326.29|1338.74|1330.04|1338.74|1330.04|1334.26|1325.56|938
1713246000000|2024-04-16 05:40:00|1338.71|1330.01|1338.29|1329.59|1340.93|1332.23|1336.59|1327.89|817
1713246300000|2024-04-16 05:45:00|1338.34|1329.64|1337.57|1328.87|1340.83|1332.13|1335.39|1326.69|981
1713246600000|2024-04-16 05:50:00|1337.58|1328.88|1336.68|1327.98|1337.81|1329.11|1334.12|1325.42|867
1713246900000|2024-04-16 05:55:00|1336.67|1327.97|1337.32|1328.62|1337.95|1329.25|1334.17|1325.47|706
1713247200000|2024-04-16 06:00:00|1337.31|1328.61|1345.13|1336.43|1345.75|1337.05|1336.41|1327.71|889
1713247500000|2024-04-16 06:05:00|1344.98|1336.28|1345.17|1336.47|1346|1337.3|1343.11|1334.41|789
1713247800000|2024-04-16 06:10:00|1345.15|1336.45|1344.29|1335.59|1346.38|1337.68|1342.4|1333.7|583
1713248100000|2024-04-16 06:15:00|1343.57|1334.87|1344.85|1336.15|1345.62|1336.92|1341.95|1333.25|769
1713248400000|2024-04-16 06:20:00|1344.92|1336.22|1347.08|1338.38|1347.5|1338.8|1344.79|1336.09|774
1713248700000|2024-04-16 06:25:00|1347.07|1338.37|1349.57|1340.87|1350.6|1341.9|1346.74|1338.04|520
1713249000000|2024-04-16 06:30:00|1349.64|1340.94|1350.46|1341.76|1351.76|1343.06|1348.3|1339.6|695
1713249300000|2024-04-16 06:35:00|1350.51|1341.81|1352.98|1344.28|1353.85|1345.15|1348.59|1339.89|737
1713249600000|2024-04-16 06:40:00|1352.96|1344.26|1354.42|1345.72|1355.38|1346.68|1352.59|1343.89|592
1713249900000|2024-04-16 06:45:00|1354.45|1345.75|1358.41|1349.71|1359.63|1350.93|1354.45|1345.75|846
1713250200000|2024-04-16 06:50:00|1358.36|1349.66|1361.68|1352.98|1362.52|1353.82|1358.36|1349.66|477
1713250500000|2024-04-16 06:55:00|1361.61|1352.91|1361.44|1352.74|1361.89|1353.19|1360.35|1351.65|650
1713250800000|2024-04-16 07:00:00|1361.51|1352.81|1366.62|1357.92|1366.96|1358.26|1359.3|1350.6|610
1713251100000|2024-04-16 07:05:00|1366.65|1357.95|1366.78|1358.08|1367.53|1358.83|1364.94|1356.24|681
1713251400000|2024-04-16 07:10:00|1366.77|1358.07|1367.66|1358.96|1369.05|1360.35|1366.54|1357.84|568
1713251700000|2024-04-16 07:15:00|1367.67|1358.97|1373.82|1365.12|1373.85|1365.15|1366.76|1358.06|650
1713252000000|2024-04-16 07:20:00|1373.85|1365.15|1371.65|1362.95|1376.56|1367.86|1371.48|1362.78|651
1713252300000|2024-04-16 07:25:00|1371.66|1362.96|1374.39|1365.69|1375.72|1367.02|1370.25|1361.55|847
1713252600000|2024-04-16 07:30:00|1374.4|1365.7|1380.66|1371.96|1382.81|1374.11|1368.95|1360.25|1019
1713252900000|2024-04-16 07:35:00|1380.65|1371.95|1383.16|1374.46|1386.3|1377.6|1380.05|1371.35|915
1713253200000|2024-04-16 07:40:00|1383.15|1374.45|1373.82|1365.12|1383.37|1374.67|1373.04|1364.34|1045
1713253500000|2024-04-16 07:45:00|1373.88|1365.18|1372.6|1363.9|1375.83|1367.13|1372.05|1363.35|935
1713253800000|2024-04-16 07:50:00|1372.58|1363.88|1371.89|1363.19|1372.84|1364.14|1369.22|1360.52|769
1713254100000|2024-04-16 07:55:00|1371.83|1363.13|1374.44|1365.74|1375.57|1366.87|1371.83|1363.13|714
1713254400000|2024-04-16 08:00:00|1374.53|1365.83|1373.24|1364.54|1374.94|1366.24|1370.4|1361.7|898
1713254700000|2024-04-16 08:05:00|1373.16|1364.46|1369.86|1361.16|1374.38|1365.68|1368.71|1360.01|758
1713255000000|2024-04-16 08:10:00|1369.85|1361.15|1368.54|1359.84|1370.01|1361.31|1367.42|1358.72|718
1713255300000|2024-04-16 08:15:00|1368.53|1359.83|1372.78|1364.08|1374.19|1365.49|1367.75|1359.05|790
1713255600000|2024-04-16 08:20:00|1372.75|1364.05|1370.45|1361.75|1373.51|1364.81|1367.82|1359.12|905
1713255900000|2024-04-16 08:25:00|1370.42|1361.72|1369.06|1360.36|1371.85|1363.15|1368.42|1359.72|644
1713256200000|2024-04-16 08:30:00|1369.05|1360.35|1373.08|1364.38|1374.95|1366.25|1369.03|1360.33|704
1713256500000|2024-04-16 08:35:00|1373.14|1364.44|1371.18|1362.48|1374.17|1365.47|1370.39|1361.69|630
1713256800000|2024-04-16 08:40:00|1371.14|1362.44|1366.92|1358.22|1371.72|1363.02|1366.61|1357.91|647
1713257100000|2024-04-16 08:45:00|1366.93|1358.23|1371.37|1362.67|1371.69|1362.99|1364.95|1356.25|910
1713257400000|2024-04-16 08:50:00|1371.34|1362.64|1369.24|1360.54|1372.11|1363.41|1368.83|1360.13|719
1713257700000|2024-04-16 08:55:00|1369.26|1360.56|1368.22|1359.52|1370.29|1361.59|1366.42|1357.72|861
1713258000000|2024-04-16 09:00:00|1368.14|1359.44|1370.81|1362.11|1370.97|1362.27|1367.75|1359.05|763
1713258300000|2024-04-16 09:05:00|1370.87|1362.17|1369.33|1360.63|1372.06|1363.36|1368.72|1360.02|752
1713258600000|2024-04-16 09:10:00|1369.32|1360.62|1366.85|1358.15|1369.37|1360.67|1365.34|1356.64|688
1713258900000|2024-04-16 09:15:00|1366.96|1358.26|1368.98|1360.28|1369.54|1360.84|1364.2|1355.5|644
1713259200000|2024-04-16 09:20:00|1368.73|1360.03|1366.56|1357.86|1369.45|1360.75|1366.28|1357.58|697
1713259500000|2024-04-16 09:25:00|1366.31|1357.61|1368.73|1360.03|1369.65|1360.95|1366.17|1357.47|619
1713259800000|2024-04-16 09:30:00|1368.48|1359.78|1366.43|1357.73|1368.87|1360.17|1365.89|1357.19|744
1713260100000|2024-04-16 09:35:00|1366.45|1357.75|1363.62|1354.92|1366.84|1358.14|1361.7|1353|734
1713260400000|2024-04-16 09:40:00|1363.63|1354.93|1359.5|1350.8|1366.65|1357.95|1359.34|1350.64|694
1713260700000|2024-04-16 09:45:00|1359.51|1350.81|1359.4|1350.7|1361.08|1352.38|1357.91|1349.21|667
1713261000000|2024-04-16 09:50:00|1359.24|1350.54|1356.95|1348.25|1359.4|1350.7|1355.48|1346.78|710
1713261300000|2024-04-16 09:55:00|1356.97|1348.27|1358.03|1349.33|1358.25|1349.55|1355.49|1346.79|837
1713261600000|2024-04-16 10:00:00|1358.1|1349.4|1360.49|1351.79|1360.85|1352.15|1356.42|1347.72|804
1713261900000|2024-04-16 10:05:00|1359.91|1351.21|1355.2|1346.5|1360.49|1351.79|1353.31|1344.61|851
1713262200000|2024-04-16 10:10:00|1355.23|1346.53|1352.17|1343.47|1355.23|1346.53|1351.35|1342.65|609
1713262500000|2024-04-16 10:15:00|1352.3|1343.6|1343.85|1335.15|1353.23|1344.53|1343.25|1334.55|752
1713262800000|2024-04-16 10:20:00|1343.89|1335.19|1336.67|1327.97|1344|1335.3|1334.33|1325.63|784
1713263100000|2024-04-16 10:25:00|1336.35|1327.65|1322.88|1314.18|1337|1328.3|1321.84|1313.14|1109
1713263400000|2024-04-16 10:30:00|1323.08|1314.38|1320.23|1311.53|1328.21|1319.51|1314.66|1305.96|1147
1713263700000|2024-04-16 10:35:00|1320.14|1311.44|1328.06|1319.36|1328.35|1319.65|1315.75|1307.05|1106
1713264000000|2024-04-16 10:40:00|1328.08|1319.38|1334.03|1325.33|1336.8|1328.1|1327.74|1319.04|1085
1713264300000|2024-04-16 10:45:00|1334.11|1325.41|1342.51|1333.81|1344.14|1335.44|1333.83|1325.13|1056
1713264600000|2024-04-16 10:50:00|1342.58|1333.88|1337.66|1328.96|1343.77|1335.07|1334.81|1326.11|987
1713264900000|2024-04-16 10:55:00|1337.64|1328.94|1344.93|1336.23|1345.35|1336.65|1337.58|1328.88|943
1713265200000|2024-04-16 11:00:00|1344.11|1335.41|1353.48|1344.78|1355.24|1346.54|1341.73|1333.03|1031
1713265500000|2024-04-16 11:05:00|1353.47|1344.77|1349.03|1340.33|1353.72|1345.02|1347.93|1339.23|1029
1713265800000|2024-04-16 11:10:00|1349.02|1340.32|1349.74|1341.04|1350.94|1342.24|1347.18|1338.48|876
1713266100000|2024-04-16 11:15:00|1349.69|1340.99|1343.16|1334.46|1352.8|1344.1|1342.56|1333.86|1025
1713266400000|2024-04-16 11:20:00|1343.15|1334.45|1348.68|1339.98|1351.44|1342.74|1343.01|1334.31|1028
1713266700000|2024-04-16 11:25:00|1348.66|1339.96|1346.52|1337.82|1351.41|1342.71|1343.54|1334.84|953
1713267000000|2024-04-16 11:30:00|1346.46|1337.76|1341.92|1333.22|1347.42|1338.72|1340.86|1332.16|1018
1713267300000|2024-04-16 11:35:00|1341.93|1333.23|1342.78|1334.08|1345.59|1336.89|1341.2|1332.5|917
1713267600000|2024-04-16 11:40:00|1342.75|1334.05|1336.55|1327.85|1342.75|1334.05|1336.22|1327.52|978
1713267900000|2024-04-16 11:45:00|1336.65|1327.95|1342.29|1333.59|1342.29|1333.59|1335.45|1326.75|984
1713268200000|2024-04-16 11:50:00|1342.31|1333.61|1353.18|1344.48|1354.8|1346.1|1342.11|1333.41|1025
1713268500000|2024-04-16 11:55:00|1353.17|1344.47|1352.05|1343.35|1359.5|1350.8|1351.49|1342.79|1054
1713268800000|2024-04-16 12:00:00|1352.02|1343.32|1345.15|1336.45|1352.7|1344|1344.38|1335.68|1049
1713269100000|2024-04-16 12:05:00|1345.18|1336.48|1340.69|1331.99|1345.29|1336.59|1339.17|1330.47|986
1713269400000|2024-04-16 12:10:00|1340.85|1332.15|1340.03|1331.33|1347.21|1338.51|1339.25|1330.55|1022
1713269700000|2024-04-16 12:15:00|1340.04|1331.34|1339.3|1330.6|1344.31|1335.61|1336.37|1327.67|983
1713270000000|2024-04-16 12:20:00|1339.25|1330.55|1341.16|1332.46|1341.82|1333.12|1337.91|1329.21|1018
1713270300000|2024-04-16 12:25:00|1341.11|1332.41|1343.21|1334.51|1344.63|1335.93|1339.85|1331.15|959
1713270600000|2024-04-16 12:30:00|1343.26|1334.56|1339.3|1330.6|1345.11|1336.41|1339.08|1330.38|1026
1713270900000|2024-04-16 12:35:00|1339.29|1330.59|1340.88|1332.18|1346.36|1337.66|1339.02|1330.32|991
1713271200000|2024-04-16 12:40:00|1340.42|1331.72|1337.03|1328.33|1340.42|1331.72|1336.45|1327.75|934
1713271500000|2024-04-16 12:45:00|1337.07|1328.37|1332.25|1323.55|1340.15|1331.45|1331.53|1322.83|974
1713271800000|2024-04-16 12:50:00|1332.32|1323.62|1329.55|1320.85|1332.74|1324.04|1327.46|1318.76|1021
1713272100000|2024-04-16 12:55:00|1329.71|1321.01|1332.2|1323.5|1333.2|1324.5|1329.12|1320.42|920
1713272400000|2024-04-16 13:00:00|1332.23|1323.53|1328.26|1319.56|1335.11|1326.41|1327.29|1318.59|927
1713272700000|2024-04-16 13:05:00|1328.24|1319.54|1333.02|1324.32|1336.38|1327.68|1328|1319.3|1018
1713273000000|2024-04-16 13:10:00|1333.05|1324.35|1333.7|1325|1333.8|1325.1|1328.99|1320.29|857
1713273300000|2024-04-16 13:15:00|1333.71|1325.01|1329.92|1321.22|1334.79|1326.09|1322.88|1314.18|1025
1713273600000|2024-04-16 13:20:00|1329.9|1321.2|1325.37|1316.67|1333.77|1325.07|1323.42|1314.72|1054
1713273900000|2024-04-16 13:25:00|1325.33|1316.63|1336.52|1327.82|1339.58|1330.88|1325.09|1316.39|1003
1713274200000|2024-04-16 13:30:00|1336.71|1328.01|1328.1|1319.4|1338.74|1330.04|1324.08|1315.38|1122
1713274500000|2024-04-16 13:35:00|1328.09|1319.39|1320.71|1312.01|1329.1|1320.4|1317.21|1308.51|1137
1713274800000|2024-04-16 13:40:00|1320.96|1312.26|1320.96|1312.26|1322.36|1313.66|1314.09|1305.39|1141
1713275100000|2024-04-16 13:45:00|1320.66|1311.96|1316.73|1308.03|1322.43|1313.73|1312.33|1303.63|1142
1713275400000|2024-04-16 13:50:00|1316.69|1307.99|1309.25|1300.55|1317.59|1308.89|1307.06|1298.36|1097
1713275700000|2024-04-16 13:55:00|1309|1300.3|1321.85|1313.15|1322.67|1313.97|1308.16|1299.46|1099
1713276000000|2024-04-16 14:00:00|1321.89|1313.19|1322.92|1314.22|1324.15|1315.45|1315.66|1306.96|1068
1713276300000|2024-04-16 14:05:00|1322.63|1313.93|1332.99|1324.29|1333.65|1324.95|1321.32|1312.62|1029
1713276600000|2024-04-16 14:10:00|1332.76|1324.06|1332.85|1324.15|1333.08|1324.38|1326.35|1317.65|943
1713276900000|2024-04-16 14:15:00|1332.81|1324.11|1336.06|1327.36|1337.62|1328.92|1332.78|1324.08|1028
1713277200000|2024-04-16 14:20:00|1336.85|1328.15|1331.05|1322.35|1337.67|1328.97|1329.27|1320.57|1083
1713277500000|2024-04-16 14:25:00|1331.19|1322.49|1326.26|1317.56|1334.91|1326.21|1325.76|1317.06|1078
1713277800000|2024-04-16 14:30:00|1326.38|1317.68|1317.39|1308.69|1327.98|1319.28|1317.28|1308.58|1076
1713278100000|2024-04-16 14:35:00|1317.33|1308.63|1316.25|1307.55|1320.21|1311.51|1312.01|1303.31|1057
1713278400000|2024-04-16 14:40:00|1316.2|1307.5|1326.49|1317.79|1328.55|1319.85|1316.16|1307.46|1032
1713278700000|2024-04-16 14:45:00|1326.48|1317.78|1323.34|1314.64|1328.76|1320.06|1322.07|1313.37|1058
1713279000000|2024-04-16 14:50:00|1323.39|1314.69|1316.99|1308.29|1324.48|1315.78|1315.89|1307.19|1084
1713279300000|2024-04-16 14:55:00|1316.95|1308.25|1312.5|1303.8|1319.86|1311.16|1311.59|1302.89|1088
1713279600000|2024-04-16 15:00:00|1312.4|1303.7|1316.23|1307.53|1317.44|1308.74|1307.1|1298.4|1096
1713279900000|2024-04-16 15:05:00|1316.22|1307.52|1319.31|1310.61|1322.28|1313.58|1315.57|1306.87|1018
1713280200000|2024-04-16 15:10:00|1319.3|1310.6|1311.65|1302.95|1320.28|1311.58|1310.01|1301.31|1057
1713280500000|2024-04-16 15:15:00|1311.57|1302.87|1314.45|1305.75|1318.03|1309.33|1309.7|1301|1106
1713280800000|2024-04-16 15:20:00|1314.57|1305.87|1315.87|1307.17|1318.35|1309.65|1309.12|1300.42|1081
1713281100000|2024-04-16 15:25:00|1315.83|1307.13|1317.05|1308.35|1318.67|1309.97|1313.88|1305.18|1020
1713281400000|2024-04-16 15:30:00|1316.94|1308.24|1309.9|1301.2|1317.73|1309.03|1304.4|1295.7|1055
1713281700000|2024-04-16 15:35:00|1310|1301.3|1300.46|1291.76|1312.66|1303.96|1299.89|1291.19|1099
1713282000000|2024-04-16 15:40:00|1300.61|1291.91|1301.09|1292.39|1303.11|1294.41|1295.83|1287.13|1120
1713282300000|2024-04-16 15:45:00|1301.25|1292.55|1300.21|1291.51|1308.18|1299.48|1297.94|1289.24|1140
1713282600000|2024-04-16 15:50:00|1299.98|1291.28|1300.19|1291.49|1303.04|1294.34|1297.79|1289.09|1131
1713282900000|2024-04-16 15:55:00|1300.3|1291.6|1298.75|1290.05|1305.5|1296.8|1298.28|1289.58|1103
1713283200000|2024-04-16 16:00:00|1298.74|1290.04|1302.64|1293.94|1303.75|1295.05|1295.95|1287.25|1078
1713283500000|2024-04-16 16:05:00|1302.73|1294.03|1294.61|1285.91|1307.71|1299.01|1293.81|1285.11|1052
1713283800000|2024-04-16 16:10:00|1294.54|1285.84|1297.84|1289.14|1298.41|1289.71|1292.78|1284.08|1094
1713284100000|2024-04-16 16:15:00|1297.91|1289.21|1298.99|1290.29|1306.2|1297.5|1297.32|1288.62|1033
1713284400000|2024-04-16 16:20:00|1299.15|1290.45|1286.75|1278.05|1299.23|1290.53|1286.73|1278.03|1079
1713284700000|2024-04-16 16:25:00|1286.73|1278.03|1292.2|1283.5|1294.95|1286.25|1286.55|1277.85|977
1713285000000|2024-04-16 16:30:00|1292.18|1283.48|1295.91|1287.21|1300.87|1292.17|1292|1283.3|1072
1713285300000|2024-04-16 16:35:00|1295.95|1287.25|1299.4|1290.7|1299.76|1291.06|1292.01|1283.31|1070
1713285600000|2024-04-16 16:40:00|1299.38|1290.68|1306.99|1298.29|1308.48|1299.78|1299.35|1290.65|985
1713285900000|2024-04-16 16:45:00|1307.05|1298.35|1313.78|1305.08|1314.85|1306.15|1304.62|1295.92|961
1713286200000|2024-04-16 16:50:00|1313.63|1304.93|1319.87|1311.17|1321.56|1312.86|1313.01|1304.31|958
1713286500000|2024-04-16 16:55:00|1319.84|1311.14|1323.62|1314.92|1323.93|1315.23|1315.17|1306.47|980
1713286800000|2024-04-16 17:00:00|1323.02|1314.32|1320.06|1311.36|1323.7|1315|1318.45|1309.75|1043
1713287100000|2024-04-16 17:05:00|1319.98|1311.28|1327.99|1319.29|1329.06|1320.36|1318.39|1309.69|1045
1713287400000|2024-04-16 17:10:00|1328.02|1319.32|1326.16|1317.46|1328.63|1319.93|1322.12|1313.42|1029
1713287700000|2024-04-16 17:15:00|1326.27|1317.57|1336.41|1327.71|1338.04|1329.34|1325.15|1316.45|1069
1713288000000|2024-04-16 17:20:00|1336.49|1327.79|1334.4|1325.7|1337.28|1328.58|1330.45|1321.75|1046
1713288300000|2024-04-16 17:25:00|1334.33|1325.63|1337.35|1328.65|1340.72|1332.02|1334.18|1325.48|923
1713288600000|2024-04-16 17:30:00|1337.36|1328.66|1325.06|1316.36|1338.05|1329.35|1324.34|1315.64|1106
1713288900000|2024-04-16 17:35:00|1325.08|1316.38|1333.48|1324.78|1336.61|1327.91|1325.08|1316.38|1121
1713289200000|2024-04-16 17:40:00|1333.46|1324.76|1333.2|1324.5|1337.69|1328.99|1331.91|1323.21|1018
1713289500000|2024-04-16 17:45:00|1333.3|1324.6|1323.53|1314.83|1335.46|1326.76|1323.53|1314.83|1079
1713289800000|2024-04-16 17:50:00|1323.39|1314.69|1321.28|1312.58|1324.85|1316.15|1317.01|1308.31|1055
1713290100000|2024-04-16 17:55:00|1321.31|1312.61|1320.84|1312.14|1321.94|1313.24|1317.29|1308.59|1037
1713290400000|2024-04-16 18:00:00|1320.99|1312.29|1321.07|1312.37|1323.64|1314.94|1317.08|1308.38|1079
1713290700000|2024-04-16 18:05:00|1321.08|1312.38|1330.27|1321.57|1330.46|1321.76|1317.08|1308.38|1032
1713291000000|2024-04-16 18:10:00|1330.68|1321.98|1330.15|1321.45|1335.7|1327|1329.47|1320.77|990
1713291300000|2024-04-16 18:15:00|1330.12|1321.42|1320.28|1311.58|1330.12|1321.42|1320.08|1311.38|1004
1713291600000|2024-04-16 18:20:00|1320.31|1311.61|1321|1312.3|1322.6|1313.9|1317.89|1309.19|942
1713291900000|2024-04-16 18:25:00|1321.04|1312.34|1325.57|1316.87|1327.27|1318.57|1321.04|1312.34|894
1713292200000|2024-04-16 18:30:00|1325.5|1316.8|1333.74|1325.04|1334.74|1326.04|1324.62|1315.92|897
1713292500000|2024-04-16 18:35:00|1333.87|1325.17|1335.71|1327.01|1336.53|1327.83|1332.83|1324.13|943
1713292800000|2024-04-16 18:40:00|1335.7|1327|1333.54|1324.84|1337.75|1329.05|1332.47|1323.77|975
1713293100000|2024-04-16 18:45:00|1333.66|1324.96|1332.8|1324.1|1336.46|1327.76|1330.22|1321.52|994
1713293400000|2024-04-16 18:50:00|1332.88|1324.18|1337.19|1328.49|1340.85|1332.15|1332.74|1324.04|954
1713293700000|2024-04-16 18:55:00|1337.1|1328.4|1339.67|1330.97|1340.38|1331.68|1336.15|1327.45|883
1713294000000|2024-04-16 19:00:00|1339.61|1330.91|1336.34|1327.64|1342.3|1333.6|1335.66|1326.96|961
1713294300000|2024-04-16 19:05:00|1336.32|1327.62|1340.34|1331.64|1344.08|1335.38|1334.48|1325.78|893
1713294600000|2024-04-16 19:10:00|1340.35|1331.65|1334.56|1325.86|1340.8|1332.1|1334.56|1325.86|872
1713294900000|2024-04-16 19:15:00|1334.54|1325.84|1333.29|1324.59|1335.25|1326.55|1330.18|1321.48|901
1713295200000|2024-04-16 19:20:00|1333.34|1324.64|1335.19|1326.49|1335.85|1327.15|1331.43|1322.73|843
1713295500000|2024-04-16 19:25:00|1335.18|1326.48|1334.04|1325.34|1338.96|1330.26|1333.54|1324.84|914
1713295800000|2024-04-16 19:30:00|1334.05|1325.35|1327.05|1318.35|1334.12|1325.42|1326.58|1317.88|904
1713296100000|2024-04-16 19:35:00|1327.07|1318.37|1325.98|1317.28|1327.71|1319.01|1324.14|1315.44|875
1713296400000|2024-04-16 19:40:00|1325.96|1317.26|1326.45|1317.75|1326.7|1318|1323.05|1314.35|877
1713296700000|2024-04-16 19:45:00|1326.43|1317.73|1329.84|1321.14|1330.52|1321.82|1325.63|1316.93|857
1713297000000|2024-04-16 19:50:00|1329.79|1321.09|1328.18|1319.48|1330.8|1322.1|1327.43|1318.73|788
1713297300000|2024-04-16 19:55:00|1328.19|1319.49|1326.98|1318.28|1329.78|1321.08|1326.33|1317.63|822
1713297600000|2024-04-16 20:00:00|1327.34|1318.64|1331.23|1322.53|1332.86|1324.16|1325.7|1317|771
1713297900000|2024-04-16 20:05:00|1331.7|1323|1326.41|1317.71|1332.52|1323.82|1325.41|1316.71|804
1713298200000|2024-04-16 20:10:00|1326.83|1318.13|1329.49|1320.79|1330.26|1321.56|1326.03|1317.33|826
1713298500000|2024-04-16 20:15:00|1329.46|1320.76|1335.38|1326.68|1336.71|1328.01|1328.76|1320.06|748
1713298800000|2024-04-16 20:20:00|1335.34|1326.64|1335.97|1327.27|1336.13|1327.43|1333|1324.3|755
1713299100000|2024-04-16 20:25:00|1335.94|1327.24|1338.35|1329.65|1338.78|1330.08|1334.98|1326.28|651
1713299400000|2024-04-16 20:30:00|1338.37|1329.67|1336.74|1328.04|1339.9|1331.2|1336|1327.3|808
1713299700000|2024-04-16 20:35:00|1336.69|1327.99|1334.36|1325.66|1336.95|1328.25|1333.87|1325.17|676
1713300000000|2024-04-16 20:40:00|1334.37|1325.67|1335.6|1326.9|1336.73|1328.03|1334|1325.3|760
1713300300000|2024-04-16 20:45:00|1335.65|1326.95|1336.72|1328.02|1338.85|1330.15|1335.41|1326.71|757
1713300600000|2024-04-16 20:50:00|1336.73|1328.03|1337.73|1329.03|1338.77|1330.07|1335.56|1326.86|768
1713300900000|2024-04-16 20:55:00|1337.75|1329.05|1339.97|1331.27|1340.24|1331.54|1337.57|1328.87|694
1713301200000|2024-04-16 21:00:00|1340.14|1331.44|1342.84|1334.14|1343.27|1334.57|1339.28|1330.58|751
1713301500000|2024-04-16 21:05:00|1342.83|1334.13|1347.81|1339.11|1348.01|1339.31|1342.83|1334.13|635
1713301800000|2024-04-16 21:10:00|1347.78|1339.08|1348.92|1340.22|1351.86|1343.16|1347.69|1338.99|772
1713302100000|2024-04-16 21:15:00|1348.89|1340.19|1353.94|1345.24|1354.76|1346.06|1348.23|1339.53|770
1713302400000|2024-04-16 21:20:00|1353.98|1345.28|1360.88|1352.18|1361.08|1352.38|1353.83|1345.13|554
1713302700000|2024-04-16 21:25:00|1360.8|1352.1|1358.06|1349.36|1362.92|1354.22|1356.6|1347.9|590
1713303000000|2024-04-16 21:30:00|1358.03|1349.33|1358.8|1350.1|1360.82|1352.12|1354.27|1345.57|519
1713303300000|2024-04-16 21:35:00|1358.79|1350.09|1355.55|1346.85|1358.79|1350.09|1354.42|1345.72|344
1713303600000|2024-04-16 21:40:00|1355.59|1346.89|1357.32|1348.62|1358.08|1349.38|1355.39|1346.69|270
1713303900000|2024-04-16 21:45:00|1357.34|1348.64|1364.65|1355.95|1364.65|1355.95|1357.34|1348.64|387
1713304200000|2024-04-16 21:50:00|1364.8|1356.1|1363.3|1354.6|1365.74|1357.04|1362.28|1353.58|555
1713304500000|2024-04-16 21:55:00|1363.31|1354.61|1358.81|1350.11|1363.36|1354.66|1358.08|1349.38|404
1713304800000|2024-04-16 22:00:00|1358.77|1350.07|1358.73|1350.03|1360.67|1351.97|1354.93|1346.23|605
1713305100000|2024-04-16 22:05:00|1358.63|1349.93|1358.49|1349.79|1359.68|1350.98|1357.03|1348.33|539
1713305400000|2024-04-16 22:10:00|1358.34|1349.64|1357.86|1349.16|1358.4|1349.7|1355.9|1347.2|570
1713305700000|2024-04-16 22:15:00|1357.76|1349.06|1355.18|1346.48|1357.79|1349.09|1354.85|1346.15|579
1713306000000|2024-04-16 22:20:00|1355.06|1346.36|1351.93|1343.23|1355.32|1346.62|1351.01|1342.31|680
1713306300000|2024-04-16 22:25:00|1351.9|1343.2|1352.92|1344.22|1353.19|1344.49|1351.48|1342.78|375
1713306600000|2024-04-16 22:30:00|1352.61|1343.91|1353|1344.3|1355.14|1346.44|1352.42|1343.72|707
1713306900000|2024-04-16 22:35:00|1353.08|1344.38|1355.07|1346.37|1355.85|1347.15|1352.9|1344.2|612
1713307200000|2024-04-16 22:40:00|1355|1346.3|1353.43|1344.73|1355.17|1346.47|1352.68|1343.98|748
1713307500000|2024-04-16 22:45:00|1353.46|1344.76|1355.93|1347.23|1357.57|1348.87|1353.36|1344.66|699
1713307800000|2024-04-16 22:50:00|1355.82|1347.12|1356.47|1347.77|1357.38|1348.68|1355.75|1347.05|466
1713308100000|2024-04-16 22:55:00|1356.57|1347.87|1358.68|1349.98|1358.96|1350.26|1356.22|1347.52|361
1713308400000|2024-04-16 23:00:00|1358.72|1350.02|1358.3|1349.6|1359.58|1350.88|1357.43|1348.73|547
1713308700000|2024-04-16 23:05:00|1357.93|1349.23|1356.33|1347.63|1358.35|1349.65|1354.04|1345.34|656
1713309000000|2024-04-16 23:10:00|1356.32|1347.62|1355.48|1346.78|1357.56|1348.86|1355.48|1346.78|488
1713309300000|2024-04-16 23:15:00|1355.71|1347.01|1356.92|1348.22|1357.59|1348.89|1354.75|1346.05|658
1713309600000|2024-04-16 23:20:00|1356.89|1348.19|1360.56|1351.86|1360.9|1352.2|1356.75|1348.05|649
1713309900000|2024-04-16 23:25:00|1360.41|1351.71|1361.69|1352.99|1361.79|1353.09|1359.1|1350.4|581
1713310200000|2024-04-16 23:30:00|1361.64|1352.94|1359.2|1350.5|1361.8|1353.1|1359.1|1350.4|521
1713310500000|2024-04-16 23:35:00|1359.25|1350.55|1359.23|1350.53|1360.18|1351.48|1358.02|1349.32|540
1713310800000|2024-04-16 23:40:00|1359.17|1350.47|1359.25|1350.55|1359.81|1351.11|1358.44|1349.74|571
1713311100000|2024-04-16 23:45:00|1359.26|1350.56|1354.96|1346.26|1359.27|1350.57|1353.06|1344.36|699
1713311400000|2024-04-16 23:50:00|1354.95|1346.25|1352.68|1343.98|1355.76|1347.06|1352.22|1343.52|600
1713311700000|2024-04-16 23:55:00|1352.67|1343.97|1351.46|1342.76|1352.85|1344.15|1350.91|1342.21|552
1713312000000|2024-04-17 00:00:00|1351.64|1342.94|1347.96|1339.26|1351.64|1342.94|1345.03|1336.33|879
1713312300000|2024-04-17 00:05:00|1347.98|1339.28|1346.46|1337.76|1349.37|1340.67|1344.97|1336.27|871
1713312600000|2024-04-17 00:10:00|1346.45|1337.75|1347.25|1338.55|1348.29|1339.59|1345.49|1336.79|873
1713312900000|2024-04-17 00:15:00|1347.22|1338.52|1344.44|1335.74|1347.37|1338.67|1343.9|1335.2|843
1713313200000|2024-04-17 00:20:00|1344.47|1335.77|1348.07|1339.37|1348.29|1339.59|1344.13|1335.43|835
1713313500000|2024-04-17 00:25:00|1348.05|1339.35|1346.14|1337.44|1348.94|1340.24|1343.09|1334.39|738
1713313800000|2024-04-17 00:30:00|1346.1|1337.4|1344.03|1335.33|1346.78|1338.08|1343.48|1334.78|790
1713314100000|2024-04-17 00:35:00|1344.07|1335.37|1343.9|1335.2|1345.06|1336.36|1342.8|1334.1|382
1713314400000|2024-04-17 00:40:00|1343.94|1335.24|1346.28|1337.58|1346.5|1337.8|1343.25|1334.55|677
1713314700000|2024-04-17 00:45:00|1346.23|1337.53|1355.41|1346.71|1357.17|1348.47|1345.35|1336.65|795
1713315000000|2024-04-17 00:50:00|1355.46|1346.76|1356.36|1347.66|1358|1349.3|1353.15|1344.45|845
1713315300000|2024-04-17 00:55:00|1356.35|1347.65|1353|1344.3|1356.43|1347.73|1350.57|1341.87|981
1713315600000|2024-04-17 01:00:00|1352.97|1344.27|1351.07|1342.37|1353.47|1344.77|1348.52|1339.82|878
1713315900000|2024-04-17 01:05:00|1351.13|1342.43|1344.94|1336.24|1352.21|1343.51|1344.88|1336.18|784
1713316200000|2024-04-17 01:10:00|1344.93|1336.23|1342.32|1333.62|1345.48|1336.78|1339.6|1330.9|888
1713316500000|2024-04-17 01:15:00|1342.31|1333.61|1339.83|1331.13|1342.46|1333.76|1336.81|1328.11|1015
1713316800000|2024-04-17 01:20:00|1339.84|1331.14|1344.13|1335.43|1346.74|1338.04|1339.21|1330.51|1007
1713317100000|2024-04-17 01:25:00|1344.06|1335.36|1346.34|1337.64|1346.42|1337.72|1343.2|1334.5|977
1713317400000|2024-04-17 01:30:00|1346.3|1337.6|1344.13|1335.43|1348.01|1339.31|1341.29|1332.59|980
1713317700000|2024-04-17 01:35:00|1344.14|1335.44|1343.02|1334.32|1344.72|1336.02|1341.63|1332.93|932
1713318000000|2024-04-17 01:40:00|1342.99|1334.29|1345.26|1336.56|1346.26|1337.56|1342|1333.3|765
1713318300000|2024-04-17 01:45:00|1344.99|1336.29|1346.54|1337.84|1346.83|1338.13|1343.16|1334.46|902
1713318600000|2024-04-17 01:50:00|1346.49|1337.79|1353.43|1344.73|1356.56|1347.86|1346.49|1337.79|812
1713318900000|2024-04-17 01:55:00|1353.35|1344.65|1351.13|1342.43|1354.58|1345.88|1350.65|1341.95|877
1713319200000|2024-04-17 02:00:00|1351.16|1342.46|1351.69|1342.99|1352.25|1343.55|1348.66|1339.96|827
1713319500000|2024-04-17 02:05:00|1351.63|1342.93|1350.49|1341.79|1352.61|1343.91|1348.82|1340.12|875
1713319800000|2024-04-17 02:10:00|1350.48|1341.78|1349.47|1340.77|1352.3|1343.6|1347.88|1339.18|863
1713320100000|2024-04-17 02:15:00|1349.54|1340.84|1342.92|1334.22|1349.69|1340.99|1342.4|1333.7|780
1713320400000|2024-04-17 02:20:00|1342.74|1334.04|1337.1|1328.4|1342.95|1334.25|1336.85|1328.15|632
1713320700000|2024-04-17 02:25:00|1336.97|1328.27|1338.92|1330.22|1340.49|1331.79|1336.7|1328|755
1713321000000|2024-04-17 02:30:00|1338.77|1330.07|1338.58|1329.88|1340.11|1331.41|1334.8|1326.1|733
1713321300000|2024-04-17 02:35:00|1338.63|1329.93|1339.55|1330.85|1341.67|1332.97|1337.64|1328.94|755
1713321600000|2024-04-17 02:40:00|1339.56|1330.86|1339.73|1331.03|1340.83|1332.13|1337.82|1329.12|806
1713321900000|2024-04-17 02:45:00|1339.93|1331.23|1338.73|1330.03|1340.44|1331.74|1335.7|1327|813
1713322200000|2024-04-17 02:50:00|1338.41|1329.71|1345.65|1336.95|1345.7|1337|1337.6|1328.9|680
1713322500000|2024-04-17 02:55:00|1345.37|1336.67|1342.05|1333.35|1345.67|1336.97|1341.85|1333.15|771
1713322800000|2024-04-17 03:00:00|1342.01|1333.31|1345.25|1336.55|1346.19|1337.49|1340.93|1332.23|744
1713323100000|2024-04-17 03:05:00|1345.19|1336.49|1346.58|1337.88|1347.99|1339.29|1345.18|1336.48|671
1713323400000|2024-04-17 03:10:00|1346.4|1337.7|1345.98|1337.28|1347.38|1338.68|1345.2|1336.5|555
1713323700000|2024-04-17 03:15:00|1345.97|1337.27|1344.19|1335.49|1347.28|1338.58|1343.34|1334.64|754
1713324000000|2024-04-17 03:20:00|1344.13|1335.43|1347.37|1338.67|1347.74|1339.04|1342.54|1333.84|725
1713324300000|2024-04-17 03:25:00|1347.32|1338.62|1346.22|1337.52|1347.87|1339.17|1344.7|1336|567
1713324600000|2024-04-17 03:30:00|1346.2|1337.5|1343.94|1335.24|1347.6|1338.9|1343.59|1334.89|675
1713324900000|2024-04-17 03:35:00|1343.88|1335.18|1346.15|1337.45|1346.78|1338.08|1343.25|1334.55|690
1713325200000|2024-04-17 03:40:00|1346.12|1337.42|1344.17|1335.47|1346.82|1338.12|1344.16|1335.46|686
1713325500000|2024-04-17 03:45:00|1344.19|1335.49|1340.03|1331.33|1345.24|1336.54|1339.8|1331.1|711
1713325800000|2024-04-17 03:50:00|1339.97|1331.27|1340.48|1331.78|1341.74|1333.04|1338.23|1329.53|739
1713326100000|2024-04-17 03:55:00|1340.36|1331.66|1346.49|1337.79|1346.66|1337.96|1340.35|1331.65|611
1713326400000|2024-04-17 04:00:00|1346.35|1337.65|1345.78|1337.08|1346.83|1338.13|1344.2|1335.5|562
1713326700000|2024-04-17 04:05:00|1345.76|1337.06|1345.93|1337.23|1349.11|1340.41|1345.76|1337.06|604
1713327000000|2024-04-17 04:10:00|1345.94|1337.24|1348.07|1339.37|1349.61|1340.91|1345.94|1337.24|660
1713327300000|2024-04-17 04:15:00|1348.08|1339.38|1342.44|1333.74|1348.63|1339.93|1340.05|1331.35|801
1713327600000|2024-04-17 04:20:00|1342.45|1333.75|1344.62|1335.92|1344.7|1336|1342.34|1333.64|656
1713327900000|2024-04-17 04:25:00|1344.14|1335.44|1346.51|1337.81|1346.68|1337.98|1342.18|1333.48|743
1713328200000|2024-04-17 04:30:00|1346.56|1337.86|1354.92|1346.22|1355.83|1347.13|1346.56|1337.86|915
1713328500000|2024-04-17 04:35:00|1354.94|1346.24|1357.5|1348.8|1357.86|1349.16|1352.42|1343.72|837
1713328800000|2024-04-17 04:40:00|1357.49|1348.79|1356.7|1348|1358.4|1349.7|1356|1347.3|663
1713329100000|2024-04-17 04:45:00|1356.69|1347.99|1360.1|1351.4|1361.34|1352.64|1354.44|1345.74|927
1713329400000|2024-04-17 04:50:00|1360.02|1351.32|1360.93|1352.23|1361.78|1353.08|1358.21|1349.51|741
1713329700000|2024-04-17 04:55:00|1360.88|1352.18|1359.72|1351.02|1362.65|1353.95|1359.42|1350.72|713
1713330000000|2024-04-17 05:00:00|1359.73|1351.03|1361.15|1352.45|1361.55|1352.85|1357.48|1348.78|884
1713330300000|2024-04-17 05:05:00|1361.21|1352.51|1356.96|1348.26|1361.28|1352.58|1356.02|1347.32|856
1713330600000|2024-04-17 05:10:00|1356.95|1348.25|1357.45|1348.75|1358.57|1349.87|1355.36|1346.66|738
1713330900000|2024-04-17 05:15:00|1356.9|1348.2|1356.93|1348.23|1361.44|1352.74|1355.9|1347.2|925
1713331200000|2024-04-17 05:20:00|1356.91|1348.21|1352.06|1343.36|1357.01|1348.31|1350.6|1341.9|877
1713331500000|2024-04-17 05:25:00|1352.11|1343.41|1353.25|1344.55|1354.04|1345.34|1351.23|1342.53|669
1713331800000|2024-04-17 05:30:00|1353.26|1344.56|1357.4|1348.7|1357.55|1348.85|1352.65|1343.95|605
1713332100000|2024-04-17 05:35:00|1357.37|1348.67|1354.33|1345.63|1358.84|1350.14|1353.8|1345.1|762
1713332400000|2024-04-17 05:40:00|1354.38|1345.68|1354.1|1345.4|1355.68|1346.98|1353.79|1345.09|536
1713332700000|2024-04-17 05:45:00|1354.15|1345.45|1345.67|1336.97|1354.15|1345.45|1345.04|1336.34|959
1713333000000|2024-04-17 05:50:00|1345.66|1336.96|1345.39|1336.69|1346.5|1337.8|1342.69|1333.99|876
1713333300000|2024-04-17 05:55:00|1345.4|1336.7|1345.84|1337.14|1346.67|1337.97|1344.82|1336.12|614
1713333600000|2024-04-17 06:00:00|1345.87|1337.17|1343.91|1335.21|1347.45|1338.75|1341.24|1332.54|914
1713333900000|2024-04-17 06:05:00|1343.94|1335.24|1346.38|1337.68|1346.61|1337.91|1341.7|1333|798
1713334200000|2024-04-17 06:10:00|1346.33|1337.63|1349.26|1340.56|1349.44|1340.74|1344.81|1336.11|824
1713334500000|2024-04-17 06:15:00|1349.45|1340.75|1347.56|1338.86|1349.67|1340.97|1345|1336.3|814
1713334800000|2024-04-17 06:20:00|1347.55|1338.85|1349.21|1340.51|1349.9|1341.2|1345.69|1336.99|788
1713335100000|2024-04-17 06:25:00|1349.22|1340.52|1348.3|1339.6|1349.44|1340.74|1347.16|1338.46|632
1713335400000|2024-04-17 06:30:00|1348.32|1339.62|1348.24|1339.54|1349.29|1340.59|1347.65|1338.95|607
1713335700000|2024-04-17 06:35:00|1348.23|1339.53|1352.13|1343.43|1353.85|1345.15|1348.1|1339.4|608
1713336000000|2024-04-17 06:40:00|1352.08|1343.38|1351.62|1342.92|1353.61|1344.91|1350.88|1342.18|479
1713336300000|2024-04-17 06:45:00|1351.66|1342.96|1349.12|1340.42|1351.85|1343.15|1346.85|1338.15|797
1713336600000|2024-04-17 06:50:00|1349.09|1340.39|1350.28|1341.58|1351.17|1342.47|1348.11|1339.41|636
1713336900000|2024-04-17 06:55:00|1350.27|1341.57|1350.14|1341.44|1351.51|1342.81|1348.87|1340.17|505
1713337200000|2024-04-17 07:00:00|1350.21|1341.51|1351.87|1343.17|1352.43|1343.73|1348.28|1339.58|687
1713337500000|2024-04-17 07:05:00|1351.85|1343.15|1343.44|1334.74|1351.9|1343.2|1339.2|1330.5|1016
1713337800000|2024-04-17 07:10:00|1343.45|1334.75|1344.86|1336.16|1345.68|1336.98|1342.07|1333.37|979
1713338100000|2024-04-17 07:15:00|1344.82|1336.12|1342.51|1333.81|1345.77|1337.07|1341.07|1332.37|946
1713338400000|2024-04-17 07:20:00|1342.5|1333.8|1348.84|1340.14|1350.48|1341.78|1342.23|1333.53|925
1713338700000|2024-04-17 07:25:00|1348.88|1340.18|1350.27|1341.57|1350.54|1341.84|1347.77|1339.07|864
1713339000000|2024-04-17 07:30:00|1350.29|1341.59|1349.52|1340.82|1351.5|1342.8|1348.37|1339.67|767
1713339300000|2024-04-17 07:35:00|1349.51|1340.81|1350.91|1342.21|1350.91|1342.21|1347.75|1339.05|788
1713339600000|2024-04-17 07:40:00|1350.89|1342.19|1353.09|1344.39|1353.85|1345.15|1350.65|1341.95|731
1713339900000|2024-04-17 07:45:00|1353.07|1344.37|1352.14|1343.44|1353.85|1345.15|1351.45|1342.75|744
1713340200000|2024-04-17 07:50:00|1352.13|1343.43|1354.05|1345.35|1354.86|1346.16|1350.98|1342.28|748
1713340500000|2024-04-17 07:55:00|1354.03|1345.33|1351.98|1343.28|1354.14|1345.44|1351.82|1343.12|689
1713340800000|2024-04-17 08:00:00|1351.97|1343.27|1354.61|1345.91|1356.98|1348.28|1351.25|1342.55|945
1713341100000|2024-04-17 08:05:00|1354.59|1345.89|1354.42|1345.72|1357.02|1348.32|1354.1|1345.4|769
1713341400000|2024-04-17 08:10:00|1354.45|1345.75|1354.97|1346.27|1355.61|1346.91|1353|1344.3|804
1713341700000|2024-04-17 08:15:00|1354.93|1346.23|1351.02|1342.32|1354.93|1346.23|1349.22|1340.52|830
1713342000000|2024-04-17 08:20:00|1351.05|1342.35|1355.07|1346.37|1355.12|1346.42|1349.55|1340.85|765
1713342300000|2024-04-17 08:25:00|1355.02|1346.32|1358.26|1349.56|1359.72|1351.02|1354.67|1345.97|570
1713342600000|2024-04-17 08:30:00|1358.25|1349.55|1353.57|1344.87|1358.32|1349.62|1353.52|1344.82|746
1713342900000|2024-04-17 08:35:00|1353.49|1344.79|1352.14|1343.44|1353.94|1345.24|1350.95|1342.25|784
1713343200000|2024-04-17 08:40:00|1352.02|1343.32|1350.95|1342.25|1352.7|1344|1350.05|1341.35|513
1713343500000|2024-04-17 08:45:00|1351.02|1342.32|1346.33|1337.63|1351.1|1342.4|1345.08|1336.38|822
1713343800000|2024-04-17 08:50:00|1346.34|1337.64|1347.81|1339.11|1348.45|1339.75|1344.4|1335.7|760
1713344100000|2024-04-17 08:55:00|1347.95|1339.25|1348.68|1339.98|1349.27|1340.57|1347.41|1338.71|398
1713344400000|2024-04-17 09:00:00|1348.67|1339.97|1352.77|1344.07|1353.57|1344.87|1347.06|1338.36|870
1713344700000|2024-04-17 09:05:00|1352.78|1344.08|1355.23|1346.53|1356.04|1347.34|1352.39|1343.69|723
1713345000000|2024-04-17 09:10:00|1355.3|1346.6|1355.7|1347|1358.36|1349.66|1354.75|1346.05|532
1713345300000|2024-04-17 09:15:00|1355.69|1346.99|1357.36|1348.66|1358.06|1349.36|1355.31|1346.61|713
1713345600000|2024-04-17 09:20:00|1357.41|1348.71|1357.86|1349.16|1358.92|1350.22|1355.94|1347.24|625
1713345900000|2024-04-17 09:25:00|1358.19|1349.49|1357.7|1349|1358.53|1349.83|1356.85|1348.15|565
1713346200000|2024-04-17 09:30:00|1358.03|1349.33|1356.9|1348.2|1358.58|1349.88|1355.75|1347.05|563
1713346500000|2024-04-17 09:35:00|1356.91|1348.21|1358.22|1349.52|1358.56|1349.86|1356.69|1347.99|427
1713346800000|2024-04-17 09:40:00|1358.2|1349.5|1354.68|1345.98|1358.7|1350|1354.03|1345.33|622
1713347100000|2024-04-17 09:45:00|1354.77|1346.07|1354.26|1345.56|1357.37|1348.67|1352.6|1343.9|632
1713347400000|2024-04-17 09:50:00|1354.28|1345.58|1360.23|1351.53|1360.58|1351.88|1354.26|1345.56|537
1713347700000|2024-04-17 09:55:00|1360.24|1351.54|1363.46|1354.76|1364.54|1355.84|1359.6|1350.9|582
1713348000000|2024-04-17 10:00:00|1363.8|1355.1|1358.76|1350.06|1364.19|1355.49|1357.96|1349.26|675
1713348300000|2024-04-17 10:05:00|1358.75|1350.05|1358.29|1349.59|1359.57|1350.87|1355.56|1346.86|858
1713348600000|2024-04-17 10:10:00|1358.26|1349.56|1354.04|1345.34|1358.57|1349.87|1350.6|1341.9|926
1713348900000|2024-04-17 10:15:00|1354.09|1345.39|1360.57|1351.87|1361.55|1352.85|1354.04|1345.34|912
1713349200000|2024-04-17 10:20:00|1360.4|1351.7|1362.9|1354.2|1362.9|1354.2|1358.26|1349.56|788
1713349500000|2024-04-17 10:25:00|1363.38|1354.68|1361.56|1352.86|1364.54|1355.84|1361.39|1352.69|667
1713349800000|2024-04-17 10:30:00|1361.51|1352.81|1363.46|1354.76|1365.68|1356.98|1361.19|1352.49|673
1713350100000|2024-04-17 10:35:00|1363.42|1354.72|1359.15|1350.45|1363.42|1354.72|1357.83|1349.13|748
1713350400000|2024-04-17 10:40:00|1359.04|1350.34|1357.27|1348.57|1359.16|1350.46|1356.11|1347.41|712
1713350700000|2024-04-17 10:45:00|1357.3|1348.6|1354.4|1345.7|1357.3|1348.6|1350.7|1342|880
1713351000000|2024-04-17 10:50:00|1354.49|1345.79|1351.85|1343.15|1354.49|1345.79|1351.85|1343.15|692
1713351300000|2024-04-17 10:55:00|1351.75|1343.05|1350.91|1342.21|1352.4|1343.7|1349.98|1341.28|638
1713351600000|2024-04-17 11:00:00|1350.96|1342.26|1352.79|1344.09|1353.84|1345.14|1349.75|1341.05|746
1713351900000|2024-04-17 11:05:00|1352.75|1344.05|1353.52|1344.82|1355.1|1346.4|1352.13|1343.43|707
1713352200000|2024-04-17 11:10:00|1353.31|1344.61|1353.94|1345.24|1354.85|1346.15|1352.8|1344.1|589
1713352500000|2024-04-17 11:15:00|1353.89|1345.19|1353.35|1344.65|1355.55|1346.85|1353|1344.3|604
1713352800000|2024-04-17 11:20:00|1353.29|1344.59|1350.21|1341.51|1353.36|1344.66|1349.9|1341.2|744
1713353100000|2024-04-17 11:25:00|1350.27|1341.57|1346.09|1337.39|1350.76|1342.06|1346.09|1337.39|678
1713353400000|2024-04-17 11:30:00|1346.3|1337.6|1335.78|1327.08|1346.46|1337.76|1335.45|1326.75|638
1713353700000|2024-04-17 11:35:00|1335.93|1327.23|1333.63|1324.93|1336.1|1327.4|1332.6|1323.9|645
1713354000000|2024-04-17 11:40:00|1333.57|1324.87|1335.41|1326.71|1336.14|1327.44|1331.74|1323.04|710
1713354300000|2024-04-17 11:45:00|1335.46|1326.76|1331.48|1322.78|1335.86|1327.16|1327.76|1319.06|881
1713354600000|2024-04-17 11:50:00|1331.74|1323.04|1328.18|1319.48|1332.42|1323.72|1326.57|1317.87|766
1713354900000|2024-04-17 11:55:00|1328.27|1319.57|1328.41|1319.71|1331.32|1322.62|1326.53|1317.83|954
1713355200000|2024-04-17 12:00:00|1328.33|1319.63|1331.62|1322.92|1331.86|1323.16|1328.33|1319.63|875
1713355500000|2024-04-17 12:05:00|1331.67|1322.97|1333.7|1325|1334.16|1325.46|1331.1|1322.4|757
1713355800000|2024-04-17 12:10:00|1333.72|1325.02|1327.08|1318.38|1334.9|1326.2|1326.67|1317.97|880
1713356100000|2024-04-17 12:15:00|1327.1|1318.4|1329.27|1320.57|1333.63|1324.93|1327.1|1318.4|965
1713356400000|2024-04-17 12:20:00|1329.3|1320.6|1327.28|1318.58|1331.54|1322.84|1326.25|1317.55|882
1713356700000|2024-04-17 12:25:00|1327.36|1318.66|1326.68|1317.98|1328.72|1320.02|1326.48|1317.78|980
1713357000000|2024-04-17 12:30:00|1326.67|1317.97|1324.2|1315.5|1328.61|1319.91|1323.03|1314.33|912
1713357300000|2024-04-17 12:35:00|1324|1315.3|1318.66|1309.96|1324.1|1315.4|1315.7|1307|886
1713357600000|2024-04-17 12:40:00|1318.51|1309.81|1316.6|1307.9|1318.79|1310.09|1313.8|1305.1|758
1713357900000|2024-04-17 12:45:00|1316.45|1307.75|1319.31|1310.61|1321.5|1312.8|1314.57|1305.87|914
1713358200000|2024-04-17 12:50:00|1319.32|1310.62|1323.01|1314.31|1324.14|1315.44|1318.94|1310.24|846
1713358500000|2024-04-17 12:55:00|1323.08|1314.38|1326.36|1317.66|1326.5|1317.8|1322.1|1313.4|748
1713358800000|2024-04-17 13:00:00|1326.4|1317.7|1330.86|1322.16|1331.78|1323.08|1326.1|1317.4|762
1713359100000|2024-04-17 13:05:00|1330.87|1322.17|1325.13|1316.43|1330.87|1322.17|1324.98|1316.28|940
1713359400000|2024-04-17 13:10:00|1325.17|1316.47|1325.65|1316.95|1327.16|1318.46|1324.7|1316|872
1713359700000|2024-04-17 13:15:00|1325.99|1317.29|1330.33|1321.63|1332.46|1323.76|1324.45|1315.75|896
1713360000000|2024-04-17 13:20:00|1330.26|1321.56|1330.1|1321.4|1330.88|1322.18|1327.07|1318.37|941
1713360300000|2024-04-17 13:25:00|1330.13|1321.43|1332.19|1323.49|1334.23|1325.53|1329.82|1321.12|792
1713360600000|2024-04-17 13:30:00|1332.13|1323.43|1329.71|1321.01|1332.21|1323.51|1327.39|1318.69|914
1713360900000|2024-04-17 13:35:00|1329.76|1321.06|1340.85|1332.15|1341.13|1332.43|1327.63|1318.93|1003
1713361200000|2024-04-17 13:40:00|1340.8|1332.1|1338.9|1330.2|1343.04|1334.34|1337.52|1328.82|996
1713361500000|2024-04-17 13:45:00|1338.82|1330.12|1335.22|1326.52|1341.85|1333.15|1335|1326.3|1080
1713361800000|2024-04-17 13:50:00|1335.05|1326.35|1335.3|1326.6|1337.27|1328.57|1332.75|1324.05|1033
1713362100000|2024-04-17 13:55:00|1335.43|1326.73|1335.34|1326.64|1336.37|1327.67|1333.94|1325.24|964
1713362400000|2024-04-17 14:00:00|1335.32|1326.62|1326.49|1317.79|1336|1327.3|1325.7|1317|1040
1713362700000|2024-04-17 14:05:00|1326.48|1317.78|1323.97|1315.27|1327.39|1318.69|1317.21|1308.51|1101
1713363000000|2024-04-17 14:10:00|1324.02|1315.32|1321.81|1313.11|1324.61|1315.91|1317.44|1308.74|1103
1713363300000|2024-04-17 14:15:00|1321.66|1312.96|1306.49|1297.79|1323.73|1315.03|1300.27|1291.57|1119
1713363600000|2024-04-17 14:20:00|1306.29|1297.59|1305.47|1296.77|1308.16|1299.46|1299.06|1290.36|1156
1713363900000|2024-04-17 14:25:00|1305.5|1296.8|1307.43|1298.73|1310.89|1302.19|1304.34|1295.64|1110
1713364200000|2024-04-17 14:30:00|1307.31|1298.61|1302.88|1294.18|1309.83|1301.13|1301.64|1292.94|1113
1713364500000|2024-04-17 14:35:00|1302.75|1294.05|1312.28|1303.58|1314.25|1305.55|1298.23|1289.53|1127
1713364800000|2024-04-17 14:40:00|1312.27|1303.57|1321.2|1312.5|1323.08|1314.38|1310.82|1302.12|1057
1713365100000|2024-04-17 14:45:00|1321.3|1312.6|1328.48|1319.78|1331.77|1323.07|1320.92|1312.22|1066
1713365400000|2024-04-17 14:50:00|1328.46|1319.76|1316.22|1307.52|1328.56|1319.86|1314.51|1305.81|1071
1713365700000|2024-04-17 14:55:00|1316.25|1307.55|1321.35|1312.65|1322.36|1313.66|1314.96|1306.26|1100
1713366000000|2024-04-17 15:00:00|1321.37|1312.67|1313.37|1304.67|1327.11|1318.41|1312.14|1303.44|1130
1713366300000|2024-04-17 15:05:00|1313.55|1304.85|1309.85|1301.15|1315.26|1306.56|1308.28|1299.58|1117
1713366600000|2024-04-17 15:10:00|1309.86|1301.16|1304.7|1296|1312.73|1304.03|1303.04|1294.34|1106
1713366900000|2024-04-17 15:15:00|1304.73|1296.03|1312.35|1303.65|1315.84|1307.14|1303.12|1294.42|1086
1713367200000|2024-04-17 15:20:00|1312.67|1303.97|1312.85|1304.15|1315.97|1307.27|1310.87|1302.17|1113
1713367500000|2024-04-17 15:25:00|1312.96|1304.26|1298.96|1290.26|1313.86|1305.16|1298.93|1290.23|1102
1713367800000|2024-04-17 15:30:00|1299.1|1290.4|1297.73|1289.03|1301.11|1292.41|1292.11|1283.41|1158
1713368100000|2024-04-17 15:35:00|1298.3|1289.6|1295.73|1287.03|1309.24|1300.54|1293.41|1284.71|1142
1713368400000|2024-04-17 15:40:00|1295.58|1286.88|1295.18|1286.48|1296.45|1287.75|1285.98|1277.28|1121
1713368700000|2024-04-17 15:45:00|1295.23|1286.53|1296.53|1287.83|1301.27|1292.57|1290.91|1282.21|1161
1713369000000|2024-04-17 15:50:00|1296.4|1287.7|1297|1288.3|1301|1292.3|1294.89|1286.19|1130
1713369300000|2024-04-17 15:55:00|1297.08|1288.38|1292.2|1283.5|1297.58|1288.88|1291.73|1283.03|1088
1713369600000|2024-04-17 16:00:00|1292.25|1283.55|1286.26|1277.56|1297.92|1289.22|1286.26|1277.56|1116
1713369900000|2024-04-17 16:05:00|1286.1|1277.4|1295.81|1287.11|1296.12|1287.42|1276.86|1268.16|1128
1713370200000|2024-04-17 16:10:00|1295.95|1287.25|1313.19|1304.49|1313.99|1305.29|1295.83|1287.13|1122
1713370500000|2024-04-17 16:15:00|1313.17|1304.47|1306.92|1298.22|1316.31|1307.61|1305.27|1296.57|1154
1713370800000|2024-04-17 16:20:00|1306.64|1297.94|1298.94|1290.24|1306.69|1297.99|1297.65|1288.95|1129
1713371100000|2024-04-17 16:25:00|1299.02|1290.32|1299.48|1290.78|1303.84|1295.14|1298.48|1289.78|1108
1713371400000|2024-04-17 16:30:00|1299.43|1290.73|1297.01|1288.31|1299.48|1290.78|1293.26|1284.56|1104
1713371700000|2024-04-17 16:35:00|1297.24|1288.54|1290.76|1282.06|1297.34|1288.64|1289.81|1281.11|1100
1713372000000|2024-04-17 16:40:00|1290.82|1282.12|1286.93|1278.23|1295|1286.3|1286.35|1277.65|1086
1713372300000|2024-04-17 16:45:00|1286.87|1278.17|1290.43|1281.73|1291.38|1282.68|1281.96|1273.26|1108
1713372600000|2024-04-17 16:50:00|1289.79|1281.09|1295|1286.3|1295.65|1286.95|1289.72|1281.02|1030
1713372900000|2024-04-17 16:55:00|1294.93|1286.23|1291.14|1282.44|1294.93|1286.23|1288.77|1280.07|1020
1713373200000|2024-04-17 17:00:00|1291.17|1282.47|1295.87|1287.17|1298.13|1289.43|1290.26|1281.56|1028
1713373500000|2024-04-17 17:05:00|1295.96|1287.26|1296.11|1287.41|1302.39|1293.69|1294.32|1285.62|1073
1713373800000|2024-04-17 17:10:00|1296.12|1287.42|1296.36|1287.66|1298.08|1289.38|1294.61|1285.91|1054
1713374100000|2024-04-17 17:15:00|1296.44|1287.74|1304.26|1295.56|1306.36|1297.66|1296.44|1287.74|1057
1713374400000|2024-04-17 17:20:00|1304.6|1295.9|1306.3|1297.6|1306.52|1297.82|1302.09|1293.39|999
1713374700000|2024-04-17 17:25:00|1306.33|1297.63|1309.23|1300.53|1309.98|1301.28|1306|1297.3|954
1713375000000|2024-04-17 17:30:00|1309.21|1300.51|1308.16|1299.46|1311.48|1302.78|1305.63|1296.93|1017
1713375300000|2024-04-17 17:35:00|1308.06|1299.36|1313.12|1304.42|1315.59|1306.89|1308.04|1299.34|873
1713375600000|2024-04-17 17:40:00|1313.14|1304.44|1314.99|1306.29|1316.14|1307.44|1312.23|1303.53|936
1713375900000|2024-04-17 17:45:00|1314.91|1306.21|1316.42|1307.72|1317.59|1308.89|1310.05|1301.35|1017
1713376200000|2024-04-17 17:50:00|1316.49|1307.79|1322|1313.3|1322.55|1313.85|1316.49|1307.79|855
1713376500000|2024-04-17 17:55:00|1321.94|1313.24|1321.91|1313.21|1329.22|1320.52|1320.45|1311.75|966
1713376800000|2024-04-17 18:00:00|1321.92|1313.22|1335.79|1327.09|1336.4|1327.7|1319.47|1310.77|1031
1713377100000|2024-04-17 18:05:00|1335.82|1327.12|1340.95|1332.25|1343.35|1334.65|1335.65|1326.95|1024
1713377400000|2024-04-17 18:10:00|1340.98|1332.28|1345.16|1336.46|1346.8|1338.1|1340.39|1331.69|849
1713377700000|2024-04-17 18:15:00|1345.13|1336.43|1343.51|1334.81|1346.32|1337.62|1339.52|1330.82|1040
1713378000000|2024-04-17 18:20:00|1343.52|1334.82|1348.29|1339.59|1350.82|1342.12|1342.33|1333.63|1094
1713378300000|2024-04-17 18:25:00|1348.47|1339.77|1348.26|1339.56|1350.95|1342.25|1347.26|1338.56|1059
1713378600000|2024-04-17 18:30:00|1348.3|1339.6|1342.76|1334.06|1348.71|1340.01|1342.17|1333.47|1076
1713378900000|2024-04-17 18:35:00|1342.71|1334.01|1343.61|1334.91|1345.55|1336.85|1340.23|1331.53|1064
1713379200000|2024-04-17 18:40:00|1343.62|1334.92|1350.09|1341.39|1350.31|1341.61|1343.4|1334.7|993
1713379500000|2024-04-17 18:45:00|1350.06|1341.36|1346.95|1338.25|1351.74|1343.04|1346.41|1337.71|973
1713379800000|2024-04-17 18:50:00|1346.97|1338.27|1341.8|1333.1|1348.1|1339.4|1340.86|1332.16|934
1713380100000|2024-04-17 18:55:00|1341.79|1333.09|1339.75|1331.05|1342.72|1334.02|1339.33|1330.63|897
1713380400000|2024-04-17 19:00:00|1339.7|1331|1332.29|1323.59|1339.91|1331.21|1332.23|1323.53|859
1713380700000|2024-04-17 19:05:00|1332.55|1323.85|1326.51|1317.81|1334.51|1325.81|1325.74|1317.04|872
1713381000000|2024-04-17 19:10:00|1326.53|1317.83|1327.53|1318.83|1331.29|1322.59|1326.41|1317.71|969
1713381300000|2024-04-17 19:15:00|1327.7|1319|1330.21|1321.51|1331.18|1322.48|1325.92|1317.22|937
1713381600000|2024-04-17 19:20:00|1330.05|1321.35|1325.19|1316.49|1330.67|1321.97|1325.11|1316.41|894
1713381900000|2024-04-17 19:25:00|1325.23|1316.53|1324.86|1316.16|1325.85|1317.15|1322.55|1313.85|991
1713382200000|2024-04-17 19:30:00|1324.84|1316.14|1331|1322.3|1331.94|1323.24|1324.84|1316.14|959
1713382500000|2024-04-17 19:35:00|1330.88|1322.18|1322.92|1314.22|1332.26|1323.56|1322.38|1313.68|965
1713382800000|2024-04-17 19:40:00|1322.85|1314.15|1323.88|1315.18|1324.04|1315.34|1317.41|1308.71|1039
1713383100000|2024-04-17 19:45:00|1323.85|1315.15|1330|1321.3|1331.6|1322.9|1322.99|1314.29|1048
1713383400000|2024-04-17 19:50:00|1329.99|1321.29|1332.55|1323.85|1334|1325.3|1327.05|1318.35|959
1713383700000|2024-04-17 19:55:00|1332.54|1323.84|1329.55|1320.85|1332.86|1324.16|1327.65|1318.95|916
1713384000000|2024-04-17 20:00:00|1329.19|1320.49|1334.85|1326.15|1336.61|1327.91|1328.87|1320.17|939
1713384300000|2024-04-17 20:05:00|1334.83|1326.13|1330.78|1322.08|1334.9|1326.2|1327.53|1318.83|928
1713384600000|2024-04-17 20:10:00|1330.75|1322.05|1327.19|1318.49|1330.83|1322.13|1324.94|1316.24|890
1713384900000|2024-04-17 20:15:00|1327.55|1318.85|1334.07|1325.37|1334.07|1325.37|1325.8|1317.1|956
1713385200000|2024-04-17 20:20:00|1334.71|1326.01|1332.91|1324.21|1335.7|1327|1332.46|1323.76|623
1713385500000|2024-04-17 20:25:00|1332.9|1324.2|1332.21|1323.51|1334.1|1325.4|1330.41|1321.71|834
1713385800000|2024-04-17 20:30:00|1332.06|1323.36|1331.22|1322.52|1332.49|1323.79|1328.54|1319.84|815
1713386100000|2024-04-17 20:35:00|1331.23|1322.53|1332.03|1323.33|1334.93|1326.23|1330.88|1322.18|635
1713386400000|2024-04-17 20:40:00|1331.96|1323.26|1327.44|1318.74|1331.96|1323.26|1327.44|1318.74|519
1713386700000|2024-04-17 20:45:00|1327.43|1318.73|1320.27|1311.57|1328.82|1320.12|1319.54|1310.84|795
1713387000000|2024-04-17 20:50:00|1320.31|1311.61|1315.41|1306.71|1320.31|1311.61|1314.97|1306.27|835
1713387300000|2024-04-17 20:55:00|1315.42|1306.72|1315.54|1306.84|1318.73|1310.03|1315.22|1306.52|891
1713387600000|2024-04-17 21:00:00|1315.6|1306.9|1319.66|1310.96|1321.71|1313.01|1315.6|1306.9|932
1713387900000|2024-04-17 21:05:00|1319.64|1310.94|1326.76|1318.06|1326.85|1318.15|1318.78|1310.08|825
1713388200000|2024-04-17 21:10:00|1326.82|1318.12|1335.2|1326.5|1336.61|1327.91|1326.82|1318.12|870
1713388500000|2024-04-17 21:15:00|1335.21|1326.51|1340.71|1332.01|1340.91|1332.21|1334.78|1326.08|695
1713388800000|2024-04-17 21:20:00|1340.72|1332.02|1340.34|1331.64|1341.08|1332.38|1337.04|1328.34|537
1713389100000|2024-04-17 21:25:00|1340.32|1331.62|1336.8|1328.1|1343.17|1334.47|1336.56|1327.86|546
1713389400000|2024-04-17 21:30:00|1336.84|1328.14|1335.5|1326.8|1342.73|1334.03|1332.62|1323.92|535
1713389700000|2024-04-17 21:35:00|1335.58|1326.88|1333.05|1324.35|1335.58|1326.88|1332|1323.3|527
1713390000000|2024-04-17 21:40:00|1333.06|1324.36|1330.05|1321.35|1333.37|1324.67|1329.85|1321.15|328
1713390300000|2024-04-17 21:45:00|1330.04|1321.34|1333.65|1324.95|1333.65|1324.95|1330.04|1321.34|276
1713390600000|2024-04-17 21:50:00|1333.69|1324.99|1329.41|1320.71|1333.69|1324.99|1326.57|1317.87|335
1713390900000|2024-04-17 21:55:00|1329.39|1320.69|1329.5|1320.8|1331.71|1323.01|1329.19|1320.49|235
1713391200000|2024-04-17 22:00:00|1329.56|1320.86|1323.59|1314.89|1330.6|1321.9|1321.63|1312.93|699
1713391500000|2024-04-17 22:05:00|1323.76|1315.06|1326.19|1317.49|1327.59|1318.89|1322.86|1314.16|666
1713391800000|2024-04-17 22:10:00|1326|1317.3|1324.97|1316.27|1326.89|1318.19|1323.64|1314.94|481
1713392100000|2024-04-17 22:15:00|1324.96|1316.26|1322.94|1314.24|1328.6|1319.9|1322.35|1313.65|619
1713392400000|2024-04-17 22:20:00|1322.93|1314.23|1323.53|1314.83|1327.32|1318.62|1322.81|1314.11|599
1713392700000|2024-04-17 22:25:00|1323.25|1314.55|1325.27|1316.57|1325.57|1316.87|1322.54|1313.84|264
1713393000000|2024-04-17 22:30:00|1325.31|1316.61|1329.14|1320.44|1329.85|1321.15|1323.09|1314.39|541
1713393300000|2024-04-17 22:35:00|1329.1|1320.4|1326.31|1317.61|1331.9|1323.2|1325.29|1316.59|942
1713393600000|2024-04-17 22:40:00|1326.3|1317.6|1327.76|1319.06|1329.54|1320.84|1326.09|1317.39|881
1713393900000|2024-04-17 22:45:00|1327.78|1319.08|1326.82|1318.12|1330.61|1321.91|1326.49|1317.79|792
1713394200000|2024-04-17 22:50:00|1326.81|1318.11|1324.72|1316.02|1327.05|1318.35|1323.23|1314.53|848
1713394500000|2024-04-17 22:55:00|1324.7|1316|1329.49|1320.79|1329.69|1320.99|1323.76|1315.06|666
1713394800000|2024-04-17 23:00:00|1329.54|1320.84|1327.69|1318.99|1329.95|1321.25|1326.85|1318.15|671
1713395100000|2024-04-17 23:05:00|1327.75|1319.05|1333.37|1324.67|1334.79|1326.09|1326.8|1318.1|671
1713395400000|2024-04-17 23:10:00|1333.36|1324.66|1327.94|1319.24|1333.64|1324.94|1327.75|1319.05|663
1713395700000|2024-04-17 23:15:00|1327.83|1319.13|1320.16|1311.46|1327.83|1319.13|1319.66|1310.96|881
1713396000000|2024-04-17 23:20:00|1320.21|1311.51|1319.95|1311.25|1320.97|1312.27|1319.05|1310.35|877
1713396300000|2024-04-17 23:25:00|1319.94|1311.24|1317.46|1308.76|1320.58|1311.88|1316.97|1308.27|910
1713396600000|2024-04-17 23:30:00|1317.47|1308.77|1317.08|1308.38|1318.21|1309.51|1313.9|1305.2|771
1713396900000|2024-04-17 23:35:00|1317.04|1308.34|1317.49|1308.79|1318.82|1310.12|1316.95|1308.25|794
1713397200000|2024-04-17 23:40:00|1317.55|1308.85|1318.28|1309.58|1318.95|1310.25|1315.33|1306.63|694
1713397500000|2024-04-17 23:45:00|1318.65|1309.95|1318.14|1309.44|1319.58|1310.88|1315.95|1307.25|848
1713397800000|2024-04-17 23:50:00|1318.15|1309.45|1319.36|1310.66|1321.73|1313.03|1317.68|1308.98|779
1713398100000|2024-04-17 23:55:00|1319.32|1310.62|1317.78|1309.08|1319.32|1310.62|1316.33|1307.63|560
1713398400000|2024-04-18 00:00:00|1317.73|1309.03|1321.93|1313.23|1323.64|1314.94|1313.38|1304.68|951
1713398700000|2024-04-18 00:05:00|1321.98|1313.28|1319.07|1310.37|1325.75|1317.05|1316.2|1307.5|1009
1713399000000|2024-04-18 00:10:00|1319.12|1310.42|1312.01|1303.31|1319.72|1311.02|1311.36|1302.66|1025
1713399300000|2024-04-18 00:15:00|1312.03|1303.33|1309.78|1301.08|1312.63|1303.93|1307.56|1298.86|1041
1713399600000|2024-04-18 00:20:00|1309.73|1301.03|1302.06|1293.36|1309.76|1301.06|1301.55|1292.85|909
1713399900000|2024-04-18 00:25:00|1302.13|1293.43|1300.6|1291.9|1303.73|1295.03|1297.98|1289.28|969
1713400200000|2024-04-18 00:30:00|1300.54|1291.84|1293.71|1285.01|1300.62|1291.92|1293.25|1284.55|1014
1713400500000|2024-04-18 00:35:00|1293.79|1285.09|1296.58|1287.88|1298.11|1289.41|1292.87|1284.17|972
1713400800000|2024-04-18 00:40:00|1296.57|1287.87|1303.74|1295.04|1304.84|1296.14|1296.57|1287.87|974
1713401100000|2024-04-18 00:45:00|1303.75|1295.05|1312.09|1303.39|1312.6|1303.9|1303.06|1294.36|944
1713401400000|2024-04-18 00:50:00|1312.18|1303.48|1311.97|1303.27|1316.98|1308.28|1311.41|1302.71|914
1713401700000|2024-04-18 00:55:00|1311.98|1303.28|1317.91|1309.21|1317.98|1309.28|1309.65|1300.95|997
1713402000000|2024-04-18 01:00:00|1317.66|1308.96|1327.06|1318.36|1327.78|1319.08|1316.41|1307.71|975
1713402300000|2024-04-18 01:05:00|1327.18|1318.48|1329.31|1320.61|1331.46|1322.76|1323.07|1314.37|1026
1713402600000|2024-04-18 01:10:00|1329.32|1320.62|1332.38|1323.68|1334.63|1325.93|1327.17|1318.47|1034
1713402900000|2024-04-18 01:15:00|1332.37|1323.67|1327.05|1318.35|1333.66|1324.96|1322.16|1313.46|1068
1713403200000|2024-04-18 01:20:00|1326.89|1318.19|1324.98|1316.28|1328.61|1319.91|1323.02|1314.32|1084
1713403500000|2024-04-18 01:25:00|1324.87|1316.17|1330.52|1321.82|1334.65|1325.95|1324.44|1315.74|1048
1713403800000|2024-04-18 01:30:00|1330.45|1321.75|1326.21|1317.51|1330.45|1321.75|1324.1|1315.4|1102
1713404100000|2024-04-18 01:35:00|1326.23|1317.53|1323.14|1314.44|1326.54|1317.84|1320.76|1312.06|1068
1713404400000|2024-04-18 01:40:00|1323.53|1314.83|1317.31|1308.61|1324.54|1315.84|1316.66|1307.96|990
1713404700000|2024-04-18 01:45:00|1317.33|1308.63|1319.88|1311.18|1320.58|1311.88|1315.97|1307.27|979
1713405000000|2024-04-18 01:50:00|1318.94|1310.24|1314.64|1305.94|1322.69|1313.99|1314.2|1305.5|1041
1713405300000|2024-04-18 01:55:00|1314.54|1305.84|1323.02|1314.32|1323.41|1314.71|1314.12|1305.42|866
1713405600000|2024-04-18 02:00:00|1322.98|1314.28|1330.42|1321.72|1330.47|1321.77|1320.05|1311.35|993
1713405900000|2024-04-18 02:05:00|1330.7|1322|1328.83|1320.13|1332.85|1324.15|1327.94|1319.24|990
1713406200000|2024-04-18 02:10:00|1328.82|1320.12|1325.04|1316.34|1329.62|1320.92|1324.57|1315.87|986
1713406500000|2024-04-18 02:15:00|1325.02|1316.32|1318.92|1310.22|1325.02|1316.32|1318.65|1309.95|865
1713406800000|2024-04-18 02:20:00|1318.95|1310.25|1317.44|1308.74|1319.03|1310.33|1316.79|1308.09|813
1713407100000|2024-04-18 02:25:00|1317.43|1308.73|1319.32|1310.62|1321.61|1312.91|1316.94|1308.24|929
1713407400000|2024-04-18 02:30:00|1319.3|1310.6|1320.03|1311.33|1321.8|1313.1|1316.9|1308.2|891
1713407700000|2024-04-18 02:35:00|1319.86|1311.16|1322.17|1313.47|1323.12|1314.42|1317.63|1308.93|884
1713408000000|2024-04-18 02:40:00|1322.18|1313.48|1325.41|1316.71|1326.37|1317.67|1322.18|1313.48|951
1713408300000|2024-04-18 02:45:00|1325.4|1316.7|1323.12|1314.42|1329.52|1320.82|1322.23|1313.53|948
1713408600000|2024-04-18 02:50:00|1323.11|1314.41|1325.07|1316.37|1326.7|1318|1321.82|1313.12|929
1713408900000|2024-04-18 02:55:00|1325.06|1316.36|1326.44|1317.74|1327.47|1318.77|1324|1315.3|709
1713409200000|2024-04-18 03:00:00|1326.43|1317.73|1329.83|1321.13|1332.56|1323.86|1326.37|1317.67|883
1713409500000|2024-04-18 03:05:00|1329.82|1321.12|1336.25|1327.55|1337.03|1328.33|1329.71|1321.01|992
1713409800000|2024-04-18 03:10:00|1336.16|1327.46|1339.13|1330.43|1339.6|1330.9|1332.62|1323.92|967
1713410100000|2024-04-18 03:15:00|1339.53|1330.83|1334.64|1325.94|1339.53|1330.83|1333.46|1324.76|963
1713410400000|2024-04-18 03:20:00|1334.63|1325.93|1335.64|1326.94|1341.58|1332.88|1332.45|1323.75|897
1713410700000|2024-04-18 03:25:00|1335.51|1326.81|1334.47|1325.77|1339.27|1330.57|1333.85|1325.15|890
1713411000000|2024-04-18 03:30:00|1334.55|1325.85|1334.9|1326.2|1337.51|1328.81|1332.2|1323.5|935
1713411300000|2024-04-18 03:35:00|1334.92|1326.22|1336.17|1327.47|1339.86|1331.16|1334.92|1326.22|991
1713411600000|2024-04-18 03:40:00|1336.18|1327.48|1333.23|1324.53|1338.66|1329.96|1333.09|1324.39|942
1713411900000|2024-04-18 03:45:00|1333.13|1324.43|1331.62|1322.92|1334.67|1325.97|1331.02|1322.32|945
1713412200000|2024-04-18 03:50:00|1331.63|1322.93|1333.27|1324.57|1334.09|1325.39|1331.36|1322.66|831
1713412500000|2024-04-18 03:55:00|1333.23|1324.53|1332.61|1323.91|1335.71|1327.01|1331.85|1323.15|892
1713412800000|2024-04-18 04:00:00|1332.6|1323.9|1333.84|1325.14|1335.75|1327.05|1331.77|1323.07|860
1713413100000|2024-04-18 04:05:00|1333.81|1325.11|1334.3|1325.6|1335.67|1326.97|1330.29|1321.59|885
1713413400000|2024-04-18 04:10:00|1334.15|1325.45|1332.88|1324.18|1336.79|1328.09|1332.52|1323.82|903
1713413700000|2024-04-18 04:15:00|1332.89|1324.19|1334.92|1326.22|1335.46|1326.76|1331.09|1322.39|888
1713414000000|2024-04-18 04:20:00|1334.97|1326.27|1334.2|1325.5|1334.97|1326.27|1331.68|1322.98|836
1713414300000|2024-04-18 04:25:00|1334.18|1325.48|1338.62|1329.92|1338.9|1330.2|1334.18|1325.48|783
1713414600000|2024-04-18 04:30:00|1338.52|1329.82|1339.54|1330.84|1339.89|1331.19|1334.79|1326.09|824
1713414900000|2024-04-18 04:35:00|1339.55|1330.85|1335.91|1327.21|1342.06|1333.36|1335.4|1326.7|887
1713415200000|2024-04-18 04:40:00|1335.86|1327.16|1332.66|1323.96|1336.69|1327.99|1331.69|1322.99|719
1713415500000|2024-04-18 04:45:00|1332.5|1323.8|1329.72|1321.02|1332.62|1323.92|1327.48|1318.78|814
1713415800000|2024-04-18 04:50:00|1329.76|1321.06|1330.03|1321.33|1331.65|1322.95|1326.93|1318.23|769
1713416100000|2024-04-18 04:55:00|1329.89|1321.19|1328.5|1319.8|1331.67|1322.97|1327.49|1318.79|891
1713416400000|2024-04-18 05:00:00|1328.51|1319.81|1330.35|1321.65|1331.9|1323.2|1327.15|1318.45|923
1713416700000|2024-04-18 05:05:00|1330.3|1321.6|1329.38|1320.68|1330.84|1322.14|1326.71|1318.01|952
1713417000000|2024-04-18 05:10:00|1329.37|1320.67|1328.67|1319.97|1330.48|1321.78|1327.56|1318.86|827
1713417300000|2024-04-18 05:15:00|1328.7|1320|1329.36|1320.66|1330.64|1321.94|1328.5|1319.8|832
1713417600000|2024-04-18 05:20:00|1329.37|1320.67|1332.37|1323.67|1332.83|1324.13|1329.04|1320.34|664
1713417900000|2024-04-18 05:25:00|1332.35|1323.65|1334.43|1325.73|1334.8|1326.1|1330.04|1321.34|721
1713418200000|2024-04-18 05:30:00|1334.34|1325.64|1335.53|1326.83|1338.69|1329.99|1333.39|1324.69|880
1713418500000|2024-04-18 05:35:00|1335.51|1326.81|1332.2|1323.5|1335.72|1327.02|1326.74|1318.04|1056
1713418800000|2024-04-18 05:40:00|1332.26|1323.56|1330.97|1322.27|1332.55|1323.85|1329.49|1320.79|951
1713419100000|2024-04-18 05:45:00|1331.03|1322.33|1333.35|1324.65|1335.82|1327.12|1330.82|1322.12|990
1713419400000|2024-04-18 05:50:00|1333.23|1324.53|1333.49|1324.79|1334.81|1326.11|1331.09|1322.39|935
1713419700000|2024-04-18 05:55:00|1333.5|1324.8|1324.48|1315.78|1334.77|1326.07|1323.46|1314.76|968
1713420000000|2024-04-18 06:00:00|1324.49|1315.79|1319.82|1311.12|1327.91|1319.21|1318.69|1309.99|1001
1713420300000|2024-04-18 06:05:00|1319.89|1311.19|1316.87|1308.17|1320.11|1311.41|1316.21|1307.51|941
1713420600000|2024-04-18 06:10:00|1316.89|1308.19|1319.36|1310.66|1321.33|1312.63|1316.75|1308.05|863
1713420900000|2024-04-18 06:15:00|1319.21|1310.51|1315.23|1306.53|1321.48|1312.78|1314.96|1306.26|932
1713421200000|2024-04-18 06:20:00|1315.39|1306.69|1311.17|1302.47|1316.17|1307.47|1310.22|1301.52|956
1713421500000|2024-04-18 06:25:00|1311.18|1302.48|1312.07|1303.37|1313.34|1304.64|1310.66|1301.96|860
1713421800000|2024-04-18 06:30:00|1312.08|1303.38|1306.04|1297.34|1312.43|1303.73|1304.91|1296.21|902
1713422100000|2024-04-18 06:35:00|1306.06|1297.36|1302.39|1293.69|1307.52|1298.82|1301.52|1292.82|794
1713422400000|2024-04-18 06:40:00|1302.48|1293.78|1300.37|1291.67|1303.35|1294.65|1299.37|1290.67|841
1713422700000|2024-04-18 06:45:00|1300.39|1291.69|1302.09|1293.39|1308.34|1299.64|1300.34|1291.64|854
1713423000000|2024-04-18 06:50:00|1302.14|1293.44|1304|1295.3|1304.89|1296.19|1300.73|1292.03|947
1713423300000|2024-04-18 06:55:00|1304.01|1295.31|1299.21|1290.51|1304.39|1295.69|1298.56|1289.86|753
1713423600000|2024-04-18 07:00:00|1299.22|1290.52|1298.24|1289.54|1299.55|1290.85|1294.26|1285.56|808
1713423900000|2024-04-18 07:05:00|1298.2|1289.5|1301.87|1293.17|1304.44|1295.74|1296.61|1287.91|821
1713424200000|2024-04-18 07:10:00|1301.85|1293.15|1305.94|1297.24|1306.25|1297.55|1299.48|1290.78|838
1713424500000|2024-04-18 07:15:00|1305.93|1297.23|1305.2|1296.5|1309.63|1300.93|1305.11|1296.41|904
1713424800000|2024-04-18 07:20:00|1305.19|1296.49|1306.89|1298.19|1310.46|1301.76|1304.13|1295.43|932
1713425100000|2024-04-18 07:25:00|1306.8|1298.1|1303.58|1294.88|1309.61|1300.91|1303.38|1294.68|947
1713425400000|2024-04-18 07:30:00|1303.59|1294.89|1302.09|1293.39|1303.59|1294.89|1295.36|1286.66|1044
1713425700000|2024-04-18 07:35:00|1302.04|1293.34|1293.21|1284.51|1302.35|1293.65|1291.75|1283.05|1013
1713426000000|2024-04-18 07:40:00|1293.15|1284.45|1298.13|1289.43|1299.59|1290.89|1292.4|1283.7|991
1713426300000|2024-04-18 07:45:00|1298.16|1289.46|1303.33|1294.63|1303.77|1295.07|1296.42|1287.72|1025
1713426600000|2024-04-18 07:50:00|1303.17|1294.47|1302.52|1293.82|1306.53|1297.83|1301.38|1292.68|1006
1713426900000|2024-04-18 07:55:00|1302.48|1293.78|1301.28|1292.58|1303.29|1294.59|1299.9|1291.2|1045
1713427200000|2024-04-18 08:00:00|1301.29|1292.59|1306.07|1297.37|1307.45|1298.75|1300.8|1292.1|1043
1713427500000|2024-04-18 08:05:00|1306.14|1297.44|1297.32|1288.62|1308.07|1299.37|1296.32|1287.62|1044
1713427800000|2024-04-18 08:10:00|1297.5|1288.8|1290.35|1281.65|1297.77|1289.07|1290.17|1281.47|997
1713428100000|2024-04-18 08:15:00|1290.32|1281.62|1292.34|1283.64|1295.63|1286.93|1288.33|1279.63|1086
1713428400000|2024-04-18 08:20:00|1292.32|1283.62|1290.52|1281.82|1294.04|1285.34|1286.1|1277.4|1096
1713428700000|2024-04-18 08:25:00|1290.47|1281.77|1297.63|1288.93|1297.63|1288.93|1290.05|1281.35|965
1713429000000|2024-04-18 08:30:00|1297.67|1288.97|1308.36|1299.66|1309.43|1300.73|1297.67|1288.97|963
1713429300000|2024-04-18 08:35:00|1308.29|1299.59|1310.35|1301.65|1311.92|1303.22|1307.68|1298.98|1058
1713429600000|2024-04-18 08:40:00|1310.33|1301.63|1310.11|1301.41|1315.7|1307|1309.18|1300.48|1018
1713429900000|2024-04-18 08:45:00|1310.03|1301.33|1311.89|1303.19|1315.22|1306.52|1308.05|1299.35|1012
1713430200000|2024-04-18 08:50:00|1311.91|1303.21|1308.7|1300|1314.26|1305.56|1308.45|1299.75|1024
1713430500000|2024-04-18 08:55:00|1308.91|1300.21|1310.23|1301.53|1312.52|1303.82|1307.28|1298.58|1028
1713430800000|2024-04-18 09:00:00|1310.3|1301.6|1316.65|1307.95|1316.75|1308.05|1309.16|1300.46|957
1713431100000|2024-04-18 09:05:00|1316.7|1308|1316.37|1307.67|1317.61|1308.91|1313.42|1304.72|870
1713431400000|2024-04-18 09:10:00|1316.41|1307.71|1319.3|1310.6|1322.52|1313.82|1316.11|1307.41|961
1713431700000|2024-04-18 09:15:00|1319.36|1310.66|1317.24|1308.54|1320.18|1311.48|1315.96|1307.26|1010
1713432000000|2024-04-18 09:20:00|1317.14|1308.44|1320.22|1311.52|1322.18|1313.48|1316.86|1308.16|976
1713432300000|2024-04-18 09:25:00|1320.19|1311.49|1318.75|1310.05|1320.9|1312.2|1317.19|1308.49|957
1713432600000|2024-04-18 09:30:00|1318.84|1310.14|1320.29|1311.59|1320.97|1312.27|1315.9|1307.2|960
1713432900000|2024-04-18 09:35:00|1320.31|1311.61|1317.08|1308.38|1323.8|1315.1|1316.81|1308.11|1016
1713433200000|2024-04-18 09:40:00|1317.05|1308.35|1315.61|1306.91|1318.03|1309.33|1313.96|1305.26|905
1713433500000|2024-04-18 09:45:00|1315.56|1306.86|1318.73|1310.03|1319.5|1310.8|1314.38|1305.68|938
1713433800000|2024-04-18 09:50:00|1318.72|1310.02|1324.21|1315.51|1326.75|1318.05|1318.4|1309.7|977
1713434100000|2024-04-18 09:55:00|1324.23|1315.53|1324.62|1315.92|1325.86|1317.16|1322.56|1313.86|820
1713434400000|2024-04-18 10:00:00|1324.63|1315.93|1323.48|1314.78|1325.06|1316.36|1321.18|1312.48|886
1713434700000|2024-04-18 10:05:00|1323.53|1314.83|1326.34|1317.64|1329.3|1320.6|1322.37|1313.67|846
1713435000000|2024-04-18 10:10:00|1326.29|1317.59|1322.42|1313.72|1327.3|1318.6|1320.95|1312.25|797
1713435300000|2024-04-18 10:15:00|1322.41|1313.71|1325.92|1317.22|1327.69|1318.99|1320.43|1311.73|949
1713435600000|2024-04-18 10:20:00|1325.91|1317.21|1324.97|1316.27|1328.55|1319.85|1323.85|1315.15|918
1713435900000|2024-04-18 10:25:00|1324.96|1316.26|1326.25|1317.55|1328.92|1320.22|1323.84|1315.14|894
1713436200000|2024-04-18 10:30:00|1326.21|1317.51|1326.28|1317.58|1328.06|1319.36|1323.99|1315.29|1044
1713436500000|2024-04-18 10:35:00|1326.29|1317.59|1329.27|1320.57|1330.09|1321.39|1326.04|1317.34|922
1713436800000|2024-04-18 10:40:00|1329.24|1320.54|1327.6|1318.9|1329.88|1321.18|1326.94|1318.24|773
1713437100000|2024-04-18 10:45:00|1327.56|1318.86|1326.76|1318.06|1328.55|1319.85|1324.77|1316.07|978
1713437400000|2024-04-18 10:50:00|1326.79|1318.09|1327.33|1318.63|1328.56|1319.86|1325.34|1316.64|940
1713437700000|2024-04-18 10:55:00|1327.34|1318.64|1327.52|1318.82|1330.91|1322.21|1324.7|1316|941
1713438000000|2024-04-18 11:00:00|1327.58|1318.88|1335.3|1326.6|1335.36|1326.66|1327.5|1318.8|927
1713438300000|2024-04-18 11:05:00|1335.35|1326.65|1337.96|1329.26|1338.4|1329.7|1334.82|1326.12|849
1713438600000|2024-04-18 11:10:00|1337.93|1329.23|1339.67|1330.97|1341.69|1332.99|1336.14|1327.44|1003
1713438900000|2024-04-18 11:15:00|1339.5|1330.8|1349.31|1340.61|1349.34|1340.64|1339.33|1330.63|950
1713439200000|2024-04-18 11:20:00|1349.37|1340.67|1350.01|1341.31|1352.11|1343.41|1346.26|1337.56|964
1713439500000|2024-04-18 11:25:00|1349.79|1341.09|1349.27|1340.57|1352.15|1343.45|1347.91|1339.21|989
1713439800000|2024-04-18 11:30:00|1349.2|1340.5|1345.37|1336.67|1352.7|1344|1344.41|1335.71|1005
1713440100000|2024-04-18 11:35:00|1345.35|1336.65|1344.53|1335.83|1347.25|1338.55|1342.51|1333.81|936
1713440400000|2024-04-18 11:40:00|1344.58|1335.88|1343.13|1334.43|1346.48|1337.78|1343.1|1334.4|876
1713440700000|2024-04-18 11:45:00|1343.16|1334.46|1338.59|1329.89|1343.7|1335|1337.35|1328.65|870
1713441000000|2024-04-18 11:50:00|1338.54|1329.84|1341.18|1332.48|1343.21|1334.51|1338.52|1329.82|903
1713441300000|2024-04-18 11:55:00|1341.26|1332.56|1339.85|1331.15|1342.5|1333.8|1339.6|1330.9|796
1713441600000|2024-04-18 12:00:00|1339.76|1331.06|1339.53|1330.83|1342.53|1333.83|1338.52|1329.82|977
1713441900000|2024-04-18 12:05:00|1339.52|1330.82|1332.96|1324.26|1340.45|1331.75|1332.6|1323.9|987
1713442200000|2024-04-18 12:10:00|1332.91|1324.21|1332.46|1323.76|1335.73|1327.03|1332.2|1323.5|970
1713442500000|2024-04-18 12:15:00|1332.48|1323.78|1332.7|1324|1333.37|1324.67|1330.17|1321.47|952
1713442800000|2024-04-18 12:20:00|1332.71|1324.01|1333.14|1324.44|1334.7|1326|1330.58|1321.88|935
1713443100000|2024-04-18 12:25:00|1333.23|1324.53|1327.18|1318.48|1333.6|1324.9|1326.46|1317.76|817
1713443400000|2024-04-18 12:30:00|1326.99|1318.29|1317.34|1308.64|1327.25|1318.55|1313.76|1305.06|1066
1713443700000|2024-04-18 12:35:00|1317.35|1308.65|1324.88|1316.18|1325.38|1316.68|1317.1|1308.4|1053
1713444000000|2024-04-18 12:40:00|1324.59|1315.89|1330.13|1321.43|1330.88|1322.18|1323.4|1314.7|969
1713444300000|2024-04-18 12:45:00|1330.22|1321.52|1327.76|1319.06|1330.73|1322.03|1327|1318.3|1044
1713444600000|2024-04-18 12:50:00|1327.8|1319.1|1329.07|1320.37|1329.09|1320.39|1324.2|1315.5|975
1713444900000|2024-04-18 12:55:00|1329.03|1320.33|1328.5|1319.8|1330|1321.3|1325.09|1316.39|939
1713445200000|2024-04-18 13:00:00|1328.36|1319.66|1327.45|1318.75|1330.8|1322.1|1325.18|1316.48|1018
1713445500000|2024-04-18 13:05:00|1326.8|1318.1|1328.55|1319.85|1331.66|1322.96|1326.16|1317.46|1020
1713445800000|2024-04-18 13:10:00|1328.36|1319.66|1329.18|1320.48|1329.2|1320.5|1325.12|1316.42|923
1713446100000|2024-04-18 13:15:00|1329.01|1320.31|1331.26|1322.56|1332.91|1324.21|1326.25|1317.55|897
1713446400000|2024-04-18 13:20:00|1331.19|1322.49|1334.1|1325.4|1337.25|1328.55|1331.15|1322.45|912
1713446700000|2024-04-18 13:25:00|1334.11|1325.41|1335.09|1326.39|1335.45|1326.75|1331.89|1323.19|882
1713447000000|2024-04-18 13:30:00|1335.03|1326.33|1332.32|1323.62|1336.55|1327.85|1330.65|1321.95|1055
1713447300000|2024-04-18 13:35:00|1332.46|1323.76|1321.33|1312.63|1333.09|1324.39|1320.01|1311.31|1034
1713447600000|2024-04-18 13:40:00|1321.3|1312.6|1324.93|1316.23|1329.22|1320.52|1320.09|1311.39|1072
1713447900000|2024-04-18 13:45:00|1324.95|1316.25|1332.45|1323.75|1333.79|1325.09|1323.3|1314.6|1091
1713448200000|2024-04-18 13:50:00|1332.7|1324|1332.36|1323.66|1333.65|1324.95|1329.56|1320.86|1056
1713448500000|2024-04-18 13:55:00|1332.34|1323.64|1338.09|1329.39|1338.27|1329.57|1331.12|1322.42|1004
1713448800000|2024-04-18 14:00:00|1338.05|1329.35|1334.35|1325.65|1338.06|1329.36|1332.1|1323.4|1045
1713449100000|2024-04-18 14:05:00|1334.31|1325.61|1344.5|1335.8|1344.5|1335.8|1334.31|1325.61|936
1713449400000|2024-04-18 14:10:00|1344.49|1335.79|1353.98|1345.28|1354.03|1345.33|1344.49|1335.79|950
1713449700000|2024-04-18 14:15:00|1354.02|1345.32|1359.79|1351.09|1360.21|1351.51|1350.08|1341.38|1064
1713450000000|2024-04-18 14:20:00|1359.78|1351.08|1359.76|1351.06|1362|1353.3|1356.55|1347.85|1056
1713450300000|2024-04-18 14:25:00|1359.45|1350.75|1361.11|1352.41|1362.8|1354.1|1358.08|1349.38|1036
1713450600000|2024-04-18 14:30:00|1360.75|1352.05|1355.97|1347.27|1364.34|1355.64|1351.71|1343.01|1040
1713450900000|2024-04-18 14:35:00|1356|1347.3|1359.09|1350.39|1363.95|1355.25|1355.2|1346.5|1058
1713451200000|2024-04-18 14:40:00|1359.03|1350.33|1357.92|1349.22|1360.34|1351.64|1353.94|1345.24|974
1713451500000|2024-04-18 14:45:00|1357.91|1349.21|1360.6|1351.9|1362.16|1353.46|1357.39|1348.69|932
1713451800000|2024-04-18 14:50:00|1360.63|1351.93|1351.45|1342.75|1360.63|1351.93|1350.77|1342.07|804
1713452100000|2024-04-18 14:55:00|1351.37|1342.67|1359.79|1351.09|1359.9|1351.2|1351.15|1342.45|899
1713452400000|2024-04-18 15:00:00|1359.83|1351.13|1361.53|1352.83|1367.39|1358.69|1359.77|1351.07|1008
1713452700000|2024-04-18 15:05:00|1361.55|1352.85|1368.87|1360.17|1368.88|1360.18|1361.29|1352.59|1020
1713453000000|2024-04-18 15:10:00|1368.85|1360.15|1365.25|1356.55|1369.76|1361.06|1364.24|1355.54|1041
1713453300000|2024-04-18 15:15:00|1365.28|1356.58|1360.45|1351.75|1367.06|1358.36|1359.95|1351.25|947
1713453600000|2024-04-18 15:20:00|1360.35|1351.65|1356.39|1347.69|1362.26|1353.56|1356.26|1347.56|824
1713453900000|2024-04-18 15:25:00|1356.38|1347.68|1354.92|1346.22|1358.92|1350.22|1353.93|1345.23|733
1713454200000|2024-04-18 15:30:00|1354.91|1346.21|1357.1|1348.4|1357.95|1349.25|1354.29|1345.59|810
1713454500000|2024-04-18 15:35:00|1357.17|1348.47|1359.12|1350.42|1360.06|1351.36|1355.8|1347.1|874
1713454800000|2024-04-18 15:40:00|1359.23|1350.53|1359.9|1351.2|1360.49|1351.79|1356.33|1347.63|886
1713455100000|2024-04-18 15:45:00|1359.88|1351.18|1359.42|1350.72|1360.75|1352.05|1356.05|1347.35|804
1713455400000|2024-04-18 15:50:00|1359.53|1350.83|1360.83|1352.13|1361.97|1353.27|1358.74|1350.04|742
1713455700000|2024-04-18 15:55:00|1360.92|1352.22|1364.13|1355.43|1364.78|1356.08|1360.92|1352.22|613
1713456000000|2024-04-18 16:00:00|1364.62|1355.92|1364.71|1356.01|1367.45|1358.75|1360.65|1351.95|847
1713456300000|2024-04-18 16:05:00|1364.68|1355.98|1361.01|1352.31|1365.05|1356.35|1359.46|1350.76|932
1713456600000|2024-04-18 16:10:00|1361.05|1352.35|1366.12|1357.42|1366.19|1357.49|1359.8|1351.1|906
1713456900000|2024-04-18 16:15:00|1366.11|1357.41|1367.07|1358.37|1367.23|1358.53|1363.65|1354.95|668
1713457200000|2024-04-18 16:20:00|1367|1358.3|1372.69|1363.99|1373.11|1364.41|1366.05|1357.35|874
1713457500000|2024-04-18 16:25:00|1372.63|1363.93|1372.17|1363.47|1373.49|1364.79|1370.95|1362.25|765
1713457800000|2024-04-18 16:30:00|1372.16|1363.46|1368.11|1359.41|1372.9|1364.2|1367.54|1358.84|866
1713458100000|2024-04-18 16:35:00|1368.14|1359.44|1369.8|1361.1|1370.82|1362.12|1365.99|1357.29|998
1713458400000|2024-04-18 16:40:00|1369.72|1361.02|1365.58|1356.88|1369.75|1361.05|1362.95|1354.25|852
1713458700000|2024-04-18 16:45:00|1365.59|1356.89|1361.12|1352.42|1365.75|1357.05|1358.21|1349.51|964
1713459000000|2024-04-18 16:50:00|1361.11|1352.41|1361.87|1353.17|1362.99|1354.29|1359.05|1350.35|968
1713459300000|2024-04-18 16:55:00|1361.82|1353.12|1361.77|1353.07|1364.96|1356.26|1359.82|1351.12|951
1713459600000|2024-04-18 17:00:00|1361.8|1353.1|1359.53|1350.83|1364.16|1355.46|1359.35|1350.65|898
1713459900000|2024-04-18 17:05:00|1359.58|1350.88|1358.75|1350.05|1359.66|1350.96|1355.95|1347.25|918
1713460200000|2024-04-18 17:10:00|1358.7|1350|1360.8|1352.1|1361.9|1353.2|1358.3|1349.6|795
1713460500000|2024-04-18 17:15:00|1360.75|1352.05|1359.26|1350.56|1362.05|1353.35|1357.63|1348.93|886
1713460800000|2024-04-18 17:20:00|1359.21|1350.51|1355.78|1347.08|1360.46|1351.76|1355.6|1346.9|914
1713461100000|2024-04-18 17:25:00|1355.68|1346.98|1357.06|1348.36|1357.06|1348.36|1354.81|1346.11|885
1713461400000|2024-04-18 17:30:00|1357.01|1348.31|1357.32|1348.62|1358.93|1350.23|1353.72|1345.02|869
1713461700000|2024-04-18 17:35:00|1357.43|1348.73|1358.61|1349.91|1359.73|1351.03|1356.82|1348.12|821
1713462000000|2024-04-18 17:40:00|1358.25|1349.55|1360.68|1351.98|1360.82|1352.12|1354.78|1346.08|799
1713462300000|2024-04-18 17:45:00|1360.71|1352.01|1361.41|1352.71|1364.71|1356.01|1360.53|1351.83|678
1713462600000|2024-04-18 17:50:00|1361.3|1352.6|1352.79|1344.09|1361.97|1353.27|1351.34|1342.64|974
1713462900000|2024-04-18 17:55:00|1352.76|1344.06|1353.05|1344.35|1353.91|1345.21|1351.09|1342.39|772
1713463200000|2024-04-18 18:00:00|1352.99|1344.29|1356.63|1347.93|1357.64|1348.94|1352.5|1343.8|879
1713463500000|2024-04-18 18:05:00|1356.69|1347.99|1353.07|1344.37|1356.69|1347.99|1351.51|1342.81|807
1713463800000|2024-04-18 18:10:00|1353.11|1344.41|1345.77|1337.07|1353.66|1344.96|1345.3|1336.6|960
1713464100000|2024-04-18 18:15:00|1345.76|1337.06|1353.37|1344.67|1354.72|1346.02|1345.57|1336.87|865
1713464400000|2024-04-18 18:20:00|1353.35|1344.65|1357.54|1348.84|1359.43|1350.73|1351.84|1343.14|924
1713464700000|2024-04-18 18:25:00|1357.51|1348.81|1360.35|1351.65|1360.39|1351.69|1357.11|1348.41|771
1713465000000|2024-04-18 18:30:00|1360.39|1351.69|1360.08|1351.38|1362.26|1353.56|1357.86|1349.16|851
1713465300000|2024-04-18 18:35:00|1360.1|1351.4|1361.96|1353.26|1366.89|1358.19|1360.06|1351.36|911
1713465600000|2024-04-18 18:40:00|1362.06|1353.36|1370.86|1362.16|1370.92|1362.22|1362.06|1353.36|833
1713465900000|2024-04-18 18:45:00|1370.91|1362.21|1368.05|1359.35|1371.8|1363.1|1365|1356.3|905
1713466200000|2024-04-18 18:50:00|1368.09|1359.39|1366.23|1357.53|1368.42|1359.72|1365.73|1357.03|900
1713466500000|2024-04-18 18:55:00|1366.15|1357.45|1366.04|1357.34|1367.09|1358.39|1364.65|1355.95|804
1713466800000|2024-04-18 19:00:00|1366.05|1357.35|1371.19|1362.49|1371.34|1362.64|1364.5|1355.8|832
1713467100000|2024-04-18 19:05:00|1371.26|1362.56|1370.06|1361.36|1372.64|1363.94|1368.26|1359.56|859
1713467400000|2024-04-18 19:10:00|1370.11|1361.41|1370.5|1361.8|1372.64|1363.94|1370.06|1361.36|710
1713467700000|2024-04-18 19:15:00|1370.51|1361.81|1370.53|1361.83|1372.38|1363.68|1369.79|1361.09|821
1713468000000|2024-04-18 19:20:00|1370.49|1361.79|1371.7|1363|1372.1|1363.4|1369.21|1360.51|781
1713468300000|2024-04-18 19:25:00|1371.66|1362.96|1369.87|1361.17|1371.7|1363|1369.66|1360.96|571
1713468600000|2024-04-18 19:30:00|1369.97|1361.27|1371.04|1362.34|1371.63|1362.93|1369.35|1360.65|587
1713468900000|2024-04-18 19:35:00|1371.05|1362.35|1368.38|1359.68|1373.14|1364.44|1368.27|1359.57|794
1713469200000|2024-04-18 19:40:00|1368.33|1359.63|1370.37|1361.67|1371.12|1362.42|1367.76|1359.06|687
1713469500000|2024-04-18 19:45:00|1370.36|1361.66|1371.5|1362.8|1371.61|1362.91|1369.22|1360.52|572
1713469800000|2024-04-18 19:50:00|1371.44|1362.74|1371.38|1362.68|1375.92|1367.22|1370.77|1362.07|751
1713470100000|2024-04-18 19:55:00|1371.36|1362.66|1373.17|1364.47|1373.95|1365.25|1370.5|1361.8|729
1713470400000|2024-04-18 20:00:00|1373.16|1364.46|1370.38|1361.68|1374.81|1366.11|1369.69|1360.99|938
1713470700000|2024-04-18 20:05:00|1370.45|1361.75|1371.04|1362.34|1372.01|1363.31|1366.77|1358.07|768
1713471000000|2024-04-18 20:10:00|1370.97|1362.27|1373.67|1364.97|1374.27|1365.57|1370.97|1362.27|629
1713471300000|2024-04-18 20:15:00|1373.65|1364.95|1371.84|1363.14|1376.01|1367.31|1371.29|1362.59|655
1713471600000|2024-04-18 20:20:00|1371.95|1363.25|1372|1363.3|1373.84|1365.14|1371.9|1363.2|611
1713471900000|2024-04-18 20:25:00|1371.99|1363.29|1373.85|1365.15|1374.23|1365.53|1371.55|1362.85|543
1713472200000|2024-04-18 20:30:00|1373.88|1365.18|1374.36|1365.66|1375.71|1367.01|1373.39|1364.69|561
1713472500000|2024-04-18 20:35:00|1374.13|1365.43|1373.6|1364.9|1374.92|1366.22|1371.9|1363.2|521
1713472800000|2024-04-18 20:40:00|1373.66|1364.96|1375.98|1367.28|1376.37|1367.67|1373|1364.3|480
1713473100000|2024-04-18 20:45:00|1375.95|1367.25|1374.71|1366.01|1378.26|1369.56|1373.84|1365.14|600
1713473400000|2024-04-18 20:50:00|1374.66|1365.96|1377.88|1369.18|1377.92|1369.22|1374.17|1365.47|527
1713473700000|2024-04-18 20:55:00|1377.93|1369.23|1382.31|1373.61|1382.32|1373.62|1377.93|1369.23|561
1713474000000|2024-04-18 21:00:00|1382.33|1373.63|1379.65|1370.95|1382.45|1373.75|1379.11|1370.41|646
1713474300000|2024-04-18 21:05:00|1379.52|1370.82|1380.58|1371.88|1382.76|1374.06|1379.33|1370.63|528
1713474600000|2024-04-18 21:10:00|1380.57|1371.87|1383.48|1374.78|1383.97|1375.27|1380.2|1371.5|425
1713474900000|2024-04-18 21:15:00|1383.32|1374.62|1385.65|1376.95|1385.76|1377.06|1383.32|1374.62|496
1713475200000|2024-04-18 21:20:00|1385.63|1376.93|1381.58|1372.88|1385.83|1377.13|1381.18|1372.48|614
1713475500000|2024-04-18 21:25:00|1381.54|1372.84|1385.07|1376.37|1385.07|1376.37|1381.44|1372.74|294
1713475800000|2024-04-18 21:30:00|1385.03|1376.33|1384.35|1375.65|1385.08|1376.38|1381.41|1372.71|448
1713476100000|2024-04-18 21:35:00|1384.41|1375.71|1385.06|1376.36|1385.13|1376.43|1382.44|1373.74|483
1713476400000|2024-04-18 21:40:00|1385.04|1376.34|1385.84|1377.14|1387.77|1379.07|1385.02|1376.32|712
1713476700000|2024-04-18 21:45:00|1385.85|1377.15|1384.4|1375.7|1385.9|1377.2|1383.82|1375.12|627
1713477000000|2024-04-18 21:50:00|1384.43|1375.73|1385.03|1376.33|1385.78|1377.08|1384.39|1375.69|669
1713477300000|2024-04-18 21:55:00|1385.15|1376.45|1385.21|1376.51|1386.1|1377.4|1385.01|1376.31|339
1713477600000|2024-04-18 22:00:00|1385.26|1376.56|1383.19|1374.49|1386.7|1378|1382.6|1373.9|577
1713477900000|2024-04-18 22:05:00|1383.07|1374.37|1383.99|1375.29|1387.14|1378.44|1382.75|1374.05|714
1713478200000|2024-04-18 22:10:00|1383.94|1375.24|1388.07|1379.37|1389.06|1380.36|1383.78|1375.08|591
1713478500000|2024-04-18 22:15:00|1388.16|1379.46|1386.16|1377.46|1388.3|1379.6|1385.06|1376.36|681
1713478800000|2024-04-18 22:20:00|1386.22|1377.52|1386.65|1377.95|1387.19|1378.49|1384.88|1376.18|425
1713479100000|2024-04-18 22:25:00|1386.49|1377.79|1389.86|1381.16|1389.95|1381.25|1385.7|1377|601
1713479400000|2024-04-18 22:30:00|1389.91|1381.21|1396.61|1387.91|1396.66|1387.96|1388.05|1379.35|951
1713479700000|2024-04-18 22:35:00|1396.59|1387.89|1396.39|1387.69|1399.24|1390.54|1394.07|1385.37|885
1713480000000|2024-04-18 22:40:00|1396.5|1387.8|1399.4|1390.7|1402.6|1393.9|1396.44|1387.74|786
1713480300000|2024-04-18 22:45:00|1399.42|1390.72|1395.81|1387.11|1401.33|1392.63|1395.55|1386.85|963
1713480600000|2024-04-18 22:50:00|1395.79|1387.09|1391.25|1382.55|1396.25|1387.55|1390.25|1381.55|897
1713480900000|2024-04-18 22:55:00|1391.3|1382.6|1394.68|1385.98|1394.88|1386.18|1390.96|1382.26|757
1713481200000|2024-04-18 23:00:00|1394.67|1385.97|1396.67|1387.97|1397.84|1389.14|1393.97|1385.27|773
1713481500000|2024-04-18 23:05:00|1396.64|1387.94|1397.73|1389.03|1400.04|1391.34|1395.95|1387.25|824
1713481800000|2024-04-18 23:10:00|1397.75|1389.05|1397.31|1388.61|1399.16|1390.46|1396.59|1387.89|764
1713482100000|2024-04-18 23:15:00|1397.29|1388.59|1397.01|1388.31|1398.65|1389.95|1395.94|1387.24|707
1713482400000|2024-04-18 23:20:00|1397.02|1388.32|1395.52|1386.82|1397.02|1388.32|1394.97|1386.27|614
1713482700000|2024-04-18 23:25:00|1395.53|1386.83|1397.85|1389.15|1398.05|1389.35|1395.28|1386.58|473
1713483000000|2024-04-18 23:30:00|1397.86|1389.16|1393.93|1385.23|1398.78|1390.08|1393.11|1384.41|691
1713483300000|2024-04-18 23:35:00|1393.88|1385.18|1393.5|1384.8|1394.48|1385.78|1392.6|1383.9|601
1713483600000|2024-04-18 23:40:00|1393.51|1384.81|1393.78|1385.08|1394.75|1386.05|1392.85|1384.15|490
1713483900000|2024-04-18 23:45:00|1393.68|1384.98|1391.2|1382.5|1393.73|1385.03|1390.98|1382.28|574
1713484200000|2024-04-18 23:50:00|1391.31|1382.61|1392.28|1383.58|1396.1|1387.4|1391.19|1382.49|678
1713484500000|2024-04-18 23:55:00|1392.24|1383.54|1393.88|1385.18|1394.23|1385.53|1392.03|1383.33|569
1713484800000|2024-04-19 00:00:00|1393.83|1385.13|1391.52|1382.82|1394.01|1385.31|1389.81|1381.11|863
1713485100000|2024-04-19 00:05:00|1391.54|1382.84|1390.71|1382.01|1392.18|1383.48|1389.8|1381.1|728
1713485400000|2024-04-19 00:10:00|1390.69|1381.99|1382.6|1373.9|1390.72|1382.02|1382.32|1373.62|832
1713485700000|2024-04-19 00:15:00|1382.59|1373.89|1383.76|1375.06|1384.85|1376.15|1381.76|1373.06|748
1713486000000|2024-04-19 00:20:00|1383.7|1375|1381.56|1372.86|1385.15|1376.45|1381|1372.3|561
1713486300000|2024-04-19 00:25:00|1381.64|1372.94|1379.5|1370.8|1382.12|1373.42|1379.11|1370.41|705
1713486600000|2024-04-19 00:30:00|1379.38|1370.68|1383.75|1375.05|1385.61|1376.91|1378.88|1370.18|824
1713486900000|2024-04-19 00:35:00|1383.87|1375.17|1383.34|1374.64|1385.22|1376.52|1382.86|1374.16|783
1713487200000|2024-04-19 00:40:00|1383.35|1374.65|1381.28|1372.58|1384.87|1376.17|1380.95|1372.25|713
1713487500000|2024-04-19 00:45:00|1381.45|1372.75|1379.77|1371.07|1381.97|1373.27|1376.35|1367.65|899
1713487800000|2024-04-19 00:50:00|1379.75|1371.05|1380.24|1371.54|1380.8|1372.1|1378.58|1369.88|784
1713488100000|2024-04-19 00:55:00|1380.22|1371.52|1374.19|1365.49|1380.39|1371.69|1373.67|1364.97|784
1713488400000|2024-04-19 01:00:00|1374.29|1365.59|1367.18|1358.48|1374.93|1366.23|1367|1358.3|853
1713488700000|2024-04-19 01:05:00|1367.2|1358.5|1365.15|1356.45|1368.35|1359.65|1363.42|1354.72|943
1713489000000|2024-04-19 01:10:00|1365|1356.3|1354.55|1345.85|1365.01|1356.31|1354.46|1345.76|855
1713489300000|2024-04-19 01:15:00|1354.65|1345.95|1352.65|1343.95|1358.42|1349.72|1351.86|1343.16|988
1713489600000|2024-04-19 01:20:00|1353.01|1344.31|1345.97|1337.27|1353.01|1344.31|1344.37|1335.67|986
1713489900000|2024-04-19 01:25:00|1345.96|1337.26|1348.88|1340.18|1350.28|1341.58|1343.44|1334.74|1091
1713490200000|2024-04-19 01:30:00|1348.89|1340.19|1338.37|1329.67|1352.78|1344.08|1338.37|1329.67|1073
1713490500000|2024-04-19 01:35:00|1338.44|1329.74|1325.24|1316.54|1339|1330.3|1324.59|1315.89|1087
1713490800000|2024-04-19 01:40:00|1325.26|1316.56|1314.9|1306.2|1326.18|1317.48|1313.67|1304.97|1113
1713491100000|2024-04-19 01:45:00|1315.11|1306.41|1321.01|1312.31|1324.2|1315.5|1309.23|1300.53|1126
1713491400000|2024-04-19 01:50:00|1321.02|1312.32|1321.65|1312.95|1328.85|1320.15|1319.61|1310.91|1124
1713491700000|2024-04-19 01:55:00|1321.63|1312.93|1315.34|1306.64|1322.99|1314.29|1313.52|1304.82|1129
1713492000000|2024-04-19 02:00:00|1315.4|1306.7|1321.32|1312.62|1321.71|1313.01|1309.31|1300.61|1087
1713492300000|2024-04-19 02:05:00|1321.27|1312.57|1310.24|1301.54|1323.16|1314.46|1307.74|1299.04|1053
1713492600000|2024-04-19 02:10:00|1310.22|1301.52|1307.67|1298.97|1311.79|1303.09|1304.3|1295.6|1110
1713492900000|2024-04-19 02:15:00|1307.66|1298.96|1298.3|1289.6|1311.7|1303|1296.84|1288.14|1099
1713493200000|2024-04-19 02:20:00|1298.18|1289.48|1298.26|1289.56|1301.37|1292.67|1285.41|1276.71|1116
1713493500000|2024-04-19 02:25:00|1298.14|1289.44|1282.9|1274.2|1302.19|1293.49|1282.62|1273.92|1125
1713493800000|2024-04-19 02:30:00|1282.75|1274.05|1295.24|1286.54|1297.96|1289.26|1279.66|1270.96|1106
1713494100000|2024-04-19 02:35:00|1295.58|1286.88|1296.79|1288.09|1301.7|1293|1293|1284.3|1139
1713494400000|2024-04-19 02:40:00|1296.82|1288.12|1297.04|1288.34|1297.68|1288.98|1286.19|1277.49|1131
1713494700000|2024-04-19 02:45:00|1296.94|1288.24|1284.07|1275.37|1297.43|1288.73|1282.5|1273.8|1152
1713495000000|2024-04-19 02:50:00|1284.28|1275.58|1303.81|1295.11|1303.82|1295.12|1283.02|1274.32|1143
1713495300000|2024-04-19 02:55:00|1303.87|1295.17|1313.15|1304.45|1314.1|1305.4|1302.68|1293.98|1112
1713495600000|2024-04-19 03:00:00|1313.38|1304.68|1318.86|1310.16|1321.74|1313.04|1311.51|1302.81|1129
1713495900000|2024-04-19 03:05:00|1318.74|1310.04|1328.14|1319.44|1329.04|1320.34|1317.85|1309.15|1057
1713496200000|2024-04-19 03:10:00|1328.26|1319.56|1343.6|1334.9|1343.82|1335.12|1327.85|1319.15|1023
1713496500000|2024-04-19 03:15:00|1343.57|1334.87|1333.92|1325.22|1344.54|1335.84|1333.1|1324.4|1122
1713496800000|2024-04-19 03:20:00|1333.95|1325.25|1347.06|1338.36|1347.07|1338.37|1332.71|1324.01|1105
1713497100000|2024-04-19 03:25:00|1347.07|1338.37|1353.34|1344.64|1354.31|1345.61|1344.05|1335.35|1097
1713497400000|2024-04-19 03:30:00|1353.33|1344.63|1341.97|1333.27|1354.61|1345.91|1340.86|1332.16|1107
1713497700000|2024-04-19 03:35:00|1341.96|1333.26|1336.04|1327.34|1347.39|1338.69|1334.37|1325.67|1079
1713498000000|2024-04-19 03:40:00|1336.06|1327.36|1335.29|1326.59|1339.35|1330.65|1333.63|1324.93|1015
1713498300000|2024-04-19 03:45:00|1335.37|1326.67|1329.32|1320.62|1336.52|1327.82|1329.11|1320.41|1021
1713498600000|2024-04-19 03:50:00|1329.49|1320.79|1336.56|1327.86|1338.62|1329.92|1328.09|1319.39|939
1713498900000|2024-04-19 03:55:00|1336.58|1327.88|1334.49|1325.79|1339.25|1330.55|1334|1325.3|916
1713499200000|2024-04-19 04:00:00|1334.53|1325.83|1342.76|1334.06|1343.39|1334.69|1333.5|1324.8|1059
1713499500000|2024-04-19 04:05:00|1342.75|1334.05|1347.29|1338.59|1350.05|1341.35|1342.72|1334.02|1000
1713499800000|2024-04-19 04:10:00|1347.48|1338.78|1343.05|1334.35|1350.73|1342.03|1342.83|1334.13|1038
1713500100000|2024-04-19 04:15:00|1342.99|1334.29|1343.42|1334.72|1346.71|1338.01|1342.04|1333.34|1034
1713500400000|2024-04-19 04:20:00|1343.4|1334.7|1343.11|1334.41|1346.98|1338.28|1342.96|1334.26|1004
1713500700000|2024-04-19 04:25:00|1343|1334.3|1341.14|1332.44|1343|1334.3|1338.64|1329.94|806
1713501000000|2024-04-19 04:30:00|1341.06|1332.36|1346.25|1337.55|1347.37|1338.67|1340.75|1332.05|892
1713501300000|2024-04-19 04:35:00|1346.24|1337.54|1354.16|1345.46|1356.48|1347.78|1346.06|1337.36|1025
1713501600000|2024-04-19 04:40:00|1354.08|1345.38|1349.9|1341.2|1354.08|1345.38|1348.85|1340.15|971
1713501900000|2024-04-19 04:45:00|1349.96|1341.26|1346.77|1338.07|1351.92|1343.22|1346.71|1338.01|965
1713502200000|2024-04-19 04:50:00|1346.62|1337.92|1345.02|1336.32|1348.97|1340.27|1344.67|1335.97|902
1713502500000|2024-04-19 04:55:00|1344.97|1336.27|1347.18|1338.48|1348.68|1339.98|1344.29|1335.59|882
1713502800000|2024-04-19 05:00:00|1347.32|1338.62|1341.78|1333.08|1351.73|1343.03|1341.07|1332.37|853
1713503100000|2024-04-19 05:05:00|1341.7|1333|1339.52|1330.82|1344.69|1335.99|1339.2|1330.5|946
1713503400000|2024-04-19 05:10:00|1339.56|1330.86|1340.3|1331.6|1343.53|1334.83|1339.29|1330.59|841
1713503700000|2024-04-19 05:15:00|1340.27|1331.57|1334.4|1325.7|1342.72|1334.02|1333.39|1324.69|848
1713504000000|2024-04-19 05:20:00|1334.43|1325.73|1336.02|1327.32|1339.59|1330.89|1332|1323.3|974
1713504300000|2024-04-19 05:25:00|1336.05|1327.35|1333.85|1325.15|1338.44|1329.74|1333.47|1324.77|949
1713504600000|2024-04-19 05:30:00|1333.71|1325.01|1330.39|1321.69|1335.69|1326.99|1329.87|1321.17|958
1713504900000|2024-04-19 05:35:00|1330.14|1321.44|1331.06|1322.36|1331.59|1322.89|1326.7|1318|886
1713505200000|2024-04-19 05:40:00|1331.07|1322.37|1336.45|1327.75|1336.91|1328.21|1330.6|1321.9|844
1713505500000|2024-04-19 05:45:00|1336.41|1327.71|1342.06|1333.36|1343.76|1335.06|1335.75|1327.05|962
1713505800000|2024-04-19 05:50:00|1342.05|1333.35|1333.14|1324.44|1342.05|1333.35|1333.09|1324.39|924
1713506100000|2024-04-19 05:55:00|1333.11|1324.41|1332|1323.3|1334.34|1325.64|1330.2|1321.5|943
1713506400000|2024-04-19 06:00:00|1331.97|1323.27|1327.14|1318.44|1332.11|1323.41|1325.31|1316.61|1052
1713506700000|2024-04-19 06:05:00|1327.16|1318.46|1324.39|1315.69|1327.9|1319.2|1324.31|1315.61|993
1713507000000|2024-04-19 06:10:00|1324.38|1315.68|1325.07|1316.37|1330.53|1321.83|1324.23|1315.53|972
1713507300000|2024-04-19 06:15:00|1325.09|1316.39|1323.42|1314.72|1326.88|1318.18|1323.06|1314.36|933
1713507600000|2024-04-19 06:20:00|1323.6|1314.9|1325.59|1316.89|1327.94|1319.24|1322.88|1314.18|891
1713507900000|2024-04-19 06:25:00|1325.56|1316.86|1327.3|1318.6|1327.3|1318.6|1324.07|1315.37|896
1713508200000|2024-04-19 06:30:00|1327.31|1318.61|1335.5|1326.8|1337.61|1328.91|1327.31|1318.61|918
1713508500000|2024-04-19 06:35:00|1335.56|1326.86|1353.66|1344.96|1353.98|1345.28|1335.56|1326.86|983
1713508800000|2024-04-19 06:40:00|1353.64|1344.94|1358.07|1349.37|1360.33|1351.63|1348.58|1339.88|1124
1713509100000|2024-04-19 06:45:00|1357.95|1349.25|1373.75|1365.05|1374.52|1365.82|1357.72|1349.02|1128
1713509400000|2024-04-19 06:50:00|1373.77|1365.07|1385.62|1376.92|1388.25|1379.55|1369.66|1360.96|1166
1713509700000|2024-04-19 06:55:00|1385.64|1376.94|1389.14|1380.44|1390.4|1381.7|1380.69|1371.99|1141
1713510000000|2024-04-19 07:00:00|1389.06|1380.36|1396.3|1387.6|1397.93|1389.23|1386.67|1377.97|1114
1713510300000|2024-04-19 07:05:00|1396.33|1387.63|1395.95|1387.25|1404.41|1395.71|1393.21|1384.51|1117
1713510600000|2024-04-19 07:10:00|1395.87|1387.17|1383.99|1375.29|1398.87|1390.17|1383.62|1374.92|1110
1713510900000|2024-04-19 07:15:00|1384.04|1375.34|1376.7|1368|1388.51|1379.81|1376.7|1368|1101
1713511200000|2024-04-19 07:20:00|1376.86|1368.16|1375.72|1367.02|1385.85|1377.15|1373.6|1364.9|1109
1713511500000|2024-04-19 07:25:00|1375.96|1367.26|1371.2|1362.5|1376.17|1367.47|1368.67|1359.97|1049
1713511800000|2024-04-19 07:30:00|1371.19|1362.49|1373.98|1365.28|1373.98|1365.28|1365.48|1356.78|1044
1713512100000|2024-04-19 07:35:00|1374.1|1365.4|1367.86|1359.16|1375.43|1366.73|1367.38|1358.68|1049
1713512400000|2024-04-19 07:40:00|1367.96|1359.26|1363.97|1355.27|1369.14|1360.44|1362.14|1353.44|1020
1713512700000|2024-04-19 07:45:00|1364.03|1355.33|1369.63|1360.93|1370.36|1361.66|1362.91|1354.21|1033
1713513000000|2024-04-19 07:50:00|1369.77|1361.07|1367.45|1358.75|1371.27|1362.57|1363.28|1354.58|1048
1713513300000|2024-04-19 07:55:00|1367.67|1358.97|1369.05|1360.35|1370.75|1362.05|1366.93|1358.23|1004
1713513600000|2024-04-19 08:00:00|1369.04|1360.34|1375.68|1366.98|1376.54|1367.84|1367.67|1358.97|1012
1713513900000|2024-04-19 08:05:00|1375.67|1366.97|1379.28|1370.58|1382.57|1373.87|1372.97|1364.27|1074
1713514200000|2024-04-19 08:10:00|1379.32|1370.62|1374.96|1366.26|1380.3|1371.6|1371.03|1362.33|1074
1713514500000|2024-04-19 08:15:00|1374.97|1366.27|1385.18|1376.48|1385.68|1376.98|1373.99|1365.29|1044
1713514800000|2024-04-19 08:20:00|1385.21|1376.51|1387.13|1378.43|1388.43|1379.73|1384.9|1376.2|993
1713515100000|2024-04-19 08:25:00|1387.02|1378.32|1378.09|1369.39|1389.2|1380.5|1377.82|1369.12|913
1713515400000|2024-04-19 08:30:00|1378|1369.3|1369.86|1361.16|1378.43|1369.73|1369.14|1360.44|1060
1713515700000|2024-04-19 08:35:00|1369.9|1361.2|1375.09|1366.39|1377.97|1369.27|1367.44|1358.74|1065
1713516000000|2024-04-19 08:40:00|1375.15|1366.45|1379.76|1371.06|1384.79|1376.09|1375.15|1366.45|852
1713516300000|2024-04-19 08:45:00|1380.01|1371.31|1382.31|1373.61|1384.22|1375.52|1378.03|1369.33|1000
1713516600000|2024-04-19 08:50:00|1382.29|1373.59|1387.63|1378.93|1388.64|1379.94|1380.91|1372.21|917
1713516900000|2024-04-19 08:55:00|1387.62|1378.92|1387.03|1378.33|1390.59|1381.89|1386.39|1377.69|860
1713517200000|2024-04-19 09:00:00|1387.06|1378.36|1385.08|1376.38|1390.62|1381.92|1384.63|1375.93|1007
1713517500000|2024-04-19 09:05:00|1385.02|1376.32|1382.7|1374|1385.5|1376.8|1382.01|1373.31|882
1713517800000|2024-04-19 09:10:00|1382.35|1373.65|1386.27|1377.57|1386.95|1378.25|1381.25|1372.55|905
1713518100000|2024-04-19 09:15:00|1386.29|1377.59|1389.12|1380.42|1393.18|1384.48|1385.67|1376.97|837
1713518400000|2024-04-19 09:20:00|1389.09|1380.39|1389.33|1380.63|1391.66|1382.96|1386.93|1378.23|831
1713518700000|2024-04-19 09:25:00|1389.34|1380.64|1387.19|1378.49|1391.14|1382.44|1386.69|1377.99|1001
1713519000000|2024-04-19 09:30:00|1387.05|1378.35|1389.77|1381.07|1390.44|1381.74|1383.34|1374.64|998
1713519300000|2024-04-19 09:35:00|1389.72|1381.02|1391.2|1382.5|1391.94|1383.24|1388.32|1379.62|886
1713519600000|2024-04-19 09:40:00|1391.16|1382.46|1385.26|1376.56|1392.01|1383.31|1383.95|1375.25|912
1713519900000|2024-04-19 09:45:00|1385.33|1376.63|1391.65|1382.95|1391.77|1383.07|1384.97|1376.27|973
1713520200000|2024-04-19 09:50:00|1391.68|1382.98|1386.3|1377.6|1393.03|1384.33|1384.93|1376.23|983
1713520500000|2024-04-19 09:55:00|1386.23|1377.53|1389.41|1380.71|1390.94|1382.24|1386.13|1377.43|908
1713520800000|2024-04-19 10:00:00|1389.42|1380.72|1395.27|1386.57|1395.55|1386.85|1389.42|1380.72|629
1713521100000|2024-04-19 10:05:00|1395.29|1386.59|1390.22|1381.52|1400.06|1391.36|1389.83|1381.13|987
1713521400000|2024-04-19 10:10:00|1390.59|1381.89|1389.08|1380.38|1390.59|1381.89|1386.27|1377.57|868
1713521700000|2024-04-19 10:15:00|1389.05|1380.35|1388.02|1379.32|1393.87|1385.17|1387.8|1379.1|950
1713522000000|2024-04-19 10:20:00|1388.33|1379.63|1388.12|1379.42|1390.08|1381.38|1386.5|1377.8|845
1713522300000|2024-04-19 10:25:00|1388|1379.3|1388.2|1379.5|1392.46|1383.76|1387.5|1378.8|853
1713522600000|2024-04-19 10:30:00|1387.65|1378.95|1382.25|1373.55|1388.23|1379.53|1381.85|1373.15|887
1713522900000|2024-04-19 10:35:00|1382.24|1373.54|1383.94|1375.24|1384.44|1375.74|1380.4|1371.7|833
1713523200000|2024-04-19 10:40:00|1383.54|1374.84|1382.27|1373.57|1384.21|1375.51|1380.3|1371.6|838
1713523500000|2024-04-19 10:45:00|1382.16|1373.46|1388.05|1379.35|1388.05|1379.35|1380.8|1372.1|824
1713523800000|2024-04-19 10:50:00|1387.79|1379.09|1388.61|1379.91|1388.65|1379.95|1387.08|1378.38|566
1713524100000|2024-04-19 10:55:00|1388.6|1379.9|1387.3|1378.6|1390.03|1381.33|1385.97|1377.27|412
1713524400000|2024-04-19 11:00:00|1387.42|1378.72|1390.73|1382.03|1390.8|1382.1|1385.43|1376.73|499
1713524700000|2024-04-19 11:05:00|1390.7|1382|1391.16|1382.46|1391.36|1382.66|1389.8|1381.1|612
1713525000000|2024-04-19 11:10:00|1391.03|1382.33|1388.83|1380.13|1393.76|1385.06|1386.92|1378.22|647
1713525300000|2024-04-19 11:15:00|1388.87|1380.17|1385.95|1377.25|1391.75|1383.05|1384.57|1375.87|602
1713525600000|2024-04-19 11:20:00|1385.49|1376.79|1385.12|1376.42|1385.93|1377.23|1383.6|1374.9|574
1713525900000|2024-04-19 11:25:00|1385.17|1376.47|1380.84|1372.14|1386.04|1377.34|1380.7|1372|547
1713526200000|2024-04-19 11:30:00|1381.31|1372.61|1386.26|1377.56|1386.92|1378.22|1380.7|1372|597
1713526500000|2024-04-19 11:35:00|1386.25|1377.55|1394.55|1385.85|1394.55|1385.85|1386.25|1377.55|615
1713526800000|2024-04-19 11:40:00|1394.51|1385.81|1396.69|1387.99|1397.75|1389.05|1388.96|1380.26|920
1713527100000|2024-04-19 11:45:00|1396.71|1388.01|1386.62|1377.92|1397.34|1388.64|1385.66|1376.96|1031
1713527400000|2024-04-19 11:50:00|1386.56|1377.86|1386.13|1377.43|1389.95|1381.25|1383.78|1375.08|859
1713527700000|2024-04-19 11:55:00|1386.26|1377.56|1384.5|1375.8|1388.07|1379.37|1384|1375.3|843
1713528000000|2024-04-19 12:00:00|1385.03|1376.33|1382.94|1374.24|1387.05|1378.35|1381.43|1372.73|916
1713528300000|2024-04-19 12:05:00|1382.79|1374.09|1379.34|1370.64|1386.15|1377.45|1378.01|1369.31|500
1713528600000|2024-04-19 12:10:00|1379.24|1370.54|1384.93|1376.23|1385.69|1376.99|1378.79|1370.09|770
1713528900000|2024-04-19 12:15:00|1384.92|1376.22|1382.86|1374.16|1387.65|1378.95|1382.48|1373.78|835
1713529200000|2024-04-19 12:20:00|1383.15|1374.45|1385.57|1376.87|1387.85|1379.15|1382.72|1374.02|866
1713529500000|2024-04-19 12:25:00|1385.35|1376.65|1390.44|1381.74|1391.4|1382.7|1384.7|1376|697
1713529800000|2024-04-19 12:30:00|1390.39|1381.69|1389.88|1381.18|1392.74|1384.04|1386.55|1377.85|883
1713530100000|2024-04-19 12:35:00|1389.8|1381.1|1388.8|1380.1|1391.81|1383.11|1386.4|1377.7|807
1713530400000|2024-04-19 12:40:00|1388.69|1379.99|1389.56|1380.86|1392.53|1383.83|1388.4|1379.7|688
1713530700000|2024-04-19 12:45:00|1389.64|1380.94|1392.24|1383.54|1392.26|1383.56|1387.65|1378.95|723
1713531000000|2024-04-19 12:50:00|1392.23|1383.53|1384.42|1375.72|1392.54|1383.84|1383.4|1374.7|773
1713531300000|2024-04-19 12:55:00|1384.45|1375.75|1385.09|1376.39|1386.48|1377.78|1381.75|1373.05|676
1713531600000|2024-04-19 13:00:00|1384.83|1376.13|1383.37|1374.67|1386.17|1377.47|1381.6|1372.9|771
1713531900000|2024-04-19 13:05:00|1383.39|1374.69|1377.72|1369.02|1383.58|1374.88|1375.41|1366.71|895
1713532200000|2024-04-19 13:10:00|1377.67|1368.97|1377.05|1368.35|1378.28|1369.58|1373.9|1365.2|906
1713532500000|2024-04-19 13:15:00|1377.04|1368.34|1377.02|1368.32|1378.32|1369.62|1374.92|1366.22|938
1713532800000|2024-04-19 13:20:00|1376.95|1368.25|1378.06|1369.36|1380.57|1371.87|1376.67|1367.97|878
1713533100000|2024-04-19 13:25:00|1377.59|1368.89|1379.99|1371.29|1382.02|1373.32|1373.76|1365.06|961
1713533400000|2024-04-19 13:30:00|1380.09|1371.39|1385.34|1376.64|1388.04|1379.34|1377.8|1369.1|963
1713533700000|2024-04-19 13:35:00|1385.18|1376.48|1382.04|1373.34|1386.96|1378.26|1379.68|1370.98|1000
1713534000000|2024-04-19 13:40:00|1381.59|1372.89|1388.37|1379.67|1389.47|1380.77|1380.03|1371.33|940
1713534300000|2024-04-19 13:45:00|1388.35|1379.65|1389.9|1381.2|1393.73|1385.03|1388.1|1379.4|928
1713534600000|2024-04-19 13:50:00|1389.3|1380.6|1389.89|1381.19|1390.06|1381.36|1384.1|1375.4|1013
1713534900000|2024-04-19 13:55:00|1389.9|1381.2|1392.63|1383.93|1393.25|1384.55|1388.33|1379.63|854
1713535200000|2024-04-19 14:00:00|1392.62|1383.92|1392.06|1383.36|1394.44|1385.74|1390.48|1381.78|836
1713535500000|2024-04-19 14:05:00|1391.85|1383.15|1391.23|1382.53|1393.9|1385.2|1389.69|1380.99|949
1713535800000|2024-04-19 14:10:00|1391.06|1382.36|1388.36|1379.66|1391.23|1382.53|1387.09|1378.39|919
1713536100000|2024-04-19 14:15:00|1388.37|1379.67|1390.31|1381.61|1393.7|1385|1386.08|1377.38|1017
1713536400000|2024-04-19 14:20:00|1390.37|1381.67|1382.38|1373.68|1392.63|1383.93|1382.17|1373.47|1030
1713536700000|2024-04-19 14:25:00|1382.41|1373.71|1377.6|1368.9|1383.71|1375.01|1373.82|1365.12|1077
1713537000000|2024-04-19 14:30:00|1377.96|1369.26|1393.96|1385.26|1394.56|1385.86|1377.96|1369.26|1011
1713537300000|2024-04-19 14:35:00|1394.16|1385.46|1392.98|1384.28|1397.43|1388.73|1387.81|1379.11|1073
1713537600000|2024-04-19 14:40:00|1393.3|1384.6|1403.9|1395.2|1404.15|1395.45|1392.63|1383.93|1008
1713537900000|2024-04-19 14:45:00|1403.85|1395.15|1400.82|1392.12|1410.98|1402.28|1400.1|1391.4|998
1713538200000|2024-04-19 14:50:00|1400.93|1392.23|1402.35|1393.65|1405.24|1396.54|1399.9|1391.2|905
1713538500000|2024-04-19 14:55:00|1402.34|1393.64|1396.16|1387.46|1403.89|1395.19|1395.05|1386.35|1013
1713538800000|2024-04-19 15:00:00|1396.17|1387.47|1394.6|1385.9|1396.9|1388.2|1393.4|1384.7|946
1713539100000|2024-04-19 15:05:00|1394.59|1385.89|1399.37|1390.67|1400.43|1391.73|1392.6|1383.9|952
1713539400000|2024-04-19 15:10:00|1399.43|1390.73|1398.61|1389.91|1399.59|1390.89|1394.65|1385.95|932
1713539700000|2024-04-19 15:15:00|1398.25|1389.55|1399.42|1390.72|1401.49|1392.79|1396.16|1387.46|886
1713540000000|2024-04-19 15:20:00|1399.39|1390.69|1400.12|1391.42|1406.14|1397.44|1398.63|1389.93|842
1713540300000|2024-04-19 15:25:00|1400.09|1391.39|1404.09|1395.39|1404.18|1395.48|1397.02|1388.32|927
1713540600000|2024-04-19 15:30:00|1404.08|1395.38|1405.1|1396.4|1407.85|1399.15|1403.79|1395.09|810
1713540900000|2024-04-19 15:35:00|1405.03|1396.33|1408.46|1399.76|1409.04|1400.34|1401.88|1393.18|905
1713541200000|2024-04-19 15:40:00|1408.41|1399.71|1408.96|1400.26|1416.88|1408.18|1408.19|1399.49|878
1713541500000|2024-04-19 15:45:00|1408.97|1400.27|1411|1402.3|1413.47|1404.77|1408.69|1399.99|909
1713541800000|2024-04-19 15:50:00|1411.05|1402.35|1406.07|1397.37|1412.59|1403.89|1405.05|1396.35|845
1713542100000|2024-04-19 15:55:00|1406.1|1397.4|1405.08|1396.38|1406.73|1398.03|1400.04|1391.34|823
1713542400000|2024-04-19 16:00:00|1404.85|1396.15|1407.42|1398.72|1407.92|1399.22|1404.13|1395.43|971
1713542700000|2024-04-19 16:05:00|1407.44|1398.74|1400.71|1392.01|1407.45|1398.75|1396.63|1387.93|1000
1713543000000|2024-04-19 16:10:00|1401.04|1392.34|1396.57|1387.87|1401.16|1392.46|1395.49|1386.79|1023
1713543300000|2024-04-19 16:15:00|1396.59|1387.89|1394.15|1385.45|1401.26|1392.56|1393.05|1384.35|1038
1713543600000|2024-04-19 16:20:00|1394.21|1385.51|1388.09|1379.39|1394.65|1385.95|1385.92|1377.22|1109
1713543900000|2024-04-19 16:25:00|1388.05|1379.35|1389.86|1381.16|1390.05|1381.35|1386.04|1377.34|1063
1713544200000|2024-04-19 16:30:00|1389.9|1381.2|1393.83|1385.13|1397.04|1388.34|1389|1380.3|1024
1713544500000|2024-04-19 16:35:00|1393.6|1384.9|1391.94|1383.24|1394.32|1385.62|1389.43|1380.73|935
1713544800000|2024-04-19 16:40:00|1391.89|1383.19|1396.18|1387.48|1400.36|1391.66|1391.18|1382.48|981
1713545100000|2024-04-19 16:45:00|1396.17|1387.47|1400.05|1391.35|1401.1|1392.4|1395.14|1386.44|975
1713545400000|2024-04-19 16:50:00|1400.02|1391.32|1399.36|1390.66|1407.05|1398.35|1398.81|1390.11|941
1713545700000|2024-04-19 16:55:00|1399.38|1390.68|1397.9|1389.2|1400.13|1391.43|1394.88|1386.18|974
1713546000000|2024-04-19 17:00:00|1397.91|1389.21|1397.83|1389.13|1399.96|1391.26|1394.09|1385.39|1021
1713546300000|2024-04-19 17:05:00|1397.8|1389.1|1393.37|1384.67|1399.11|1390.41|1392.24|1383.54|1014
1713546600000|2024-04-19 17:10:00|1393.38|1384.68|1397.48|1388.78|1397.72|1389.02|1390.44|1381.74|981
1713546900000|2024-04-19 17:15:00|1397.36|1388.66|1394.96|1386.26|1400|1391.3|1394.07|1385.37|966
1713547200000|2024-04-19 17:20:00|1394.88|1386.18|1396.19|1387.49|1396.28|1387.58|1392.11|1383.41|977
1713547500000|2024-04-19 17:25:00|1396.18|1387.48|1391.51|1382.81|1397.03|1388.33|1390.42|1381.72|938
1713547800000|2024-04-19 17:30:00|1391.31|1382.61|1396.68|1387.98|1396.73|1388.03|1389.95|1381.25|814
1713548100000|2024-04-19 17:35:00|1396.69|1387.99|1393.54|1384.84|1397.78|1389.08|1392.85|1384.15|840
1713548400000|2024-04-19 17:40:00|1393.49|1384.79|1399.09|1390.39|1402.79|1394.09|1393.39|1384.69|969
1713548700000|2024-04-19 17:45:00|1399.15|1390.45|1399.47|1390.77|1400.11|1391.41|1397.1|1388.4|887
1713549000000|2024-04-19 17:50:00|1399.49|1390.79|1406.94|1398.24|1407.34|1398.64|1399.3|1390.6|848
1713549300000|2024-04-19 17:55:00|1407.05|1398.35|1402.73|1394.03|1407.68|1398.98|1402.53|1393.83|860
1713549600000|2024-04-19 18:00:00|1402.75|1394.05|1398.37|1389.67|1402.88|1394.18|1396.95|1388.25|864
1713549900000|2024-04-19 18:05:00|1398.57|1389.87|1396.34|1387.64|1399.47|1390.77|1395.78|1387.08|697
1713550200000|2024-04-19 18:10:00|1396.37|1387.67|1396.66|1387.96|1399.78|1391.08|1395.83|1387.13|629
1713550500000|2024-04-19 18:15:00|1396.74|1388.04|1398.12|1389.42|1398.85|1390.15|1395.66|1386.96|627
1713550800000|2024-04-19 18:20:00|1398.09|1389.39|1395.54|1386.84|1398.09|1389.39|1393.3|1384.6|879
1713551100000|2024-04-19 18:25:00|1395.61|1386.91|1393.99|1385.29|1396.19|1387.49|1392.8|1384.1|778
1713551400000|2024-04-19 18:30:00|1393.85|1385.15|1394.76|1386.06|1398.3|1389.6|1392.28|1383.58|762
1713551700000|2024-04-19 18:35:00|1394.78|1386.08|1392.43|1383.73|1395.74|1387.04|1391.05|1382.35|775
1713552000000|2024-04-19 18:40:00|1392.41|1383.71|1390.8|1382.1|1392.99|1384.29|1389.25|1380.55|569
1713552300000|2024-04-19 18:45:00|1390.79|1382.09|1393.8|1385.1|1395.15|1386.45|1390.3|1381.6|646
1713552600000|2024-04-19 18:50:00|1393.83|1385.13|1394.42|1385.72|1395.15|1386.45|1391|1382.3|620
1713552900000|2024-04-19 18:55:00|1394.41|1385.71|1394.23|1385.53|1397.25|1388.55|1393.95|1385.25|694
1713553200000|2024-04-19 19:00:00|1394.35|1385.65|1395.59|1386.89|1396.57|1387.87|1392.52|1383.82|865
1713553500000|2024-04-19 19:05:00|1395.6|1386.9|1396.46|1387.76|1396.78|1388.08|1393.2|1384.5|818
1713553800000|2024-04-19 19:10:00|1396.44|1387.74|1398.18|1389.48|1400.09|1391.39|1395.47|1386.77|680
1713554100000|2024-04-19 19:15:00|1398.14|1389.44|1398.63|1389.93|1399.62|1390.92|1396.33|1387.63|753
1713554400000|2024-04-19 19:20:00|1398.6|1389.9|1397.52|1388.82|1398.98|1390.28|1397.1|1388.4|864
1713554700000|2024-04-19 19:25:00|1397.54|1388.84|1397.21|1388.51|1397.83|1389.13|1395.9|1387.2|449
1713555000000|2024-04-19 19:30:00|1397.2|1388.5|1397.6|1388.9|1398.68|1389.98|1396.6|1387.9|657
1713555300000|2024-04-19 19:35:00|1397.55|1388.85|1397.14|1388.44|1398.15|1389.45|1393.38|1384.68|659
1713555600000|2024-04-19 19:40:00|1397.13|1388.43|1398.95|1390.25|1399.27|1390.57|1396.35|1387.65|459
1713555900000|2024-04-19 19:45:00|1398.93|1390.23|1402.85|1394.15|1404.79|1396.09|1398.93|1390.23|721
1713556200000|2024-04-19 19:50:00|1402.25|1393.55|1403.11|1394.41|1405.32|1396.62|1400.41|1391.71|818
1713556500000|2024-04-19 19:55:00|1403.12|1394.42|1407.85|1399.15|1408.76|1400.06|1402.65|1393.95|553
1713556800000|2024-04-19 20:00:00|1407.86|1399.16|1404.79|1396.09|1407.93|1399.23|1404.12|1395.42|819
1713557100000|2024-04-19 20:05:00|1404.82|1396.12|1403.25|1394.55|1404.82|1396.12|1400.86|1392.16|741
1713557400000|2024-04-19 20:10:00|1403.2|1394.5|1403.41|1394.71|1403.89|1395.19|1400.93|1392.23|569
1713557700000|2024-04-19 20:15:00|1403.71|1395.01|1405.97|1397.27|1406.66|1397.96|1403.32|1394.62|533
1713558000000|2024-04-19 20:20:00|1405.96|1397.26|1402.26|1393.56|1406.77|1398.07|1401.96|1393.26|572
1713558300000|2024-04-19 20:25:00|1402.42|1393.72|1402.31|1393.61|1402.42|1393.72|1400.14|1391.44|274
1713558600000|2024-04-19 20:30:00|1402.33|1393.63|1399.95|1391.25|1402.7|1394|1399.76|1391.06|506
1713558900000|2024-04-19 20:35:00|1400.13|1391.43|1395.05|1386.35|1400.78|1392.08|1394.21|1385.51|745
1713559200000|2024-04-19 20:40:00|1395.01|1386.31|1395.61|1386.91|1396.61|1387.91|1393.65|1384.95|678
1713559500000|2024-04-19 20:45:00|1395.65|1386.95|1392.9|1384.2|1395.77|1387.07|1391.88|1383.18|766
1713559800000|2024-04-19 20:50:00|1392.87|1384.17|1392.13|1383.43|1394.94|1386.24|1392.08|1383.38|643
1713560100000|2024-04-19 20:55:00|1392.09|1383.39|1392.95|1384.25|1393.31|1384.61|1391.53|1382.83|482
1713596400000|2024-04-20 07:00:00|1401.01|1392.31|1401.71|1393.01|1402.66|1393.96|1400.79|1392.09|504
1713596700000|2024-04-20 07:05:00|1401.99|1393.29|1402.68|1393.98|1403.12|1394.42|1401.39|1392.69|457
1713597000000|2024-04-20 07:10:00|1402.69|1393.99|1400.62|1391.92|1403.68|1394.98|1400.58|1391.88|396
1713597300000|2024-04-20 07:15:00|1400.6|1391.9|1401.98|1393.28|1404.76|1396.06|1399.94|1391.24|558
1713597600000|2024-04-20 07:20:00|1402.02|1393.32|1402.59|1393.89|1403.9|1395.2|1401.97|1393.27|481
1713597900000|2024-04-20 07:25:00|1402.61|1393.91|1403.65|1394.95|1405.07|1396.37|1402.59|1393.89|448
1713598200000|2024-04-20 07:30:00|1403.66|1394.96|1406.33|1397.63|1406.98|1398.28|1403.42|1394.72|515
1713598500000|2024-04-20 07:35:00|1406.26|1397.56|1407.31|1398.61|1407.31|1398.61|1405.66|1396.96|258
1713598800000|2024-04-20 07:40:00|1407.3|1398.6|1409.15|1400.45|1409.53|1400.83|1406.65|1397.95|488
1713599100000|2024-04-20 07:45:00|1409.14|1400.44|1410.06|1401.36|1411.42|1402.72|1409.14|1400.44|474
1713599400000|2024-04-20 07:50:00|1410.05|1401.35|1411.62|1402.92|1413.25|1404.55|1409.94|1401.24|302
1713599700000|2024-04-20 07:55:00|1411.56|1402.86|1409.76|1401.06|1412.93|1404.23|1408.39|1399.69|469
1713600000000|2024-04-20 08:00:00|1409.74|1401.04|1406.11|1397.41|1409.77|1401.07|1405.53|1396.83|622
1713600300000|2024-04-20 08:05:00|1406.22|1397.52|1401.98|1393.28|1408.2|1399.5|1401.81|1393.11|697
1713600600000|2024-04-20 08:10:00|1401.99|1393.29|1404.37|1395.67|1404.62|1395.92|1401.42|1392.72|706
1713600900000|2024-04-20 08:15:00|1404.32|1395.62|1405.03|1396.33|1405.08|1396.38|1403.14|1394.44|592
1713601200000|2024-04-20 08:20:00|1405.04|1396.34|1408.82|1400.12|1409.14|1400.44|1404.73|1396.03|606
1713601500000|2024-04-20 08:25:00|1408.8|1400.1|1414.16|1405.46|1414.65|1405.95|1407.67|1398.97|562
1713601800000|2024-04-20 08:30:00|1414.19|1405.49|1415.78|1407.08|1416.36|1407.66|1412.42|1403.72|494
1713602100000|2024-04-20 08:35:00|1415.79|1407.09|1413.07|1404.37|1416.51|1407.81|1412.93|1404.23|604
1713602400000|2024-04-20 08:40:00|1413.05|1404.35|1412.74|1404.04|1413.88|1405.18|1412.02|1403.32|381
1713602700000|2024-04-20 08:45:00|1412.77|1404.07|1410.63|1401.93|1412.78|1404.08|1410.21|1401.51|493
1713603000000|2024-04-20 08:50:00|1410.61|1401.91|1407.35|1398.65|1410.63|1401.93|1406.65|1397.95|602
1713603300000|2024-04-20 08:55:00|1407.41|1398.71|1409.54|1400.84|1409.93|1401.23|1406.55|1397.85|501
1713603600000|2024-04-20 09:00:00|1409.53|1400.83|1403.24|1394.54|1411.96|1403.26|1402.07|1393.37|699
1713603900000|2024-04-20 09:05:00|1403.29|1394.59|1403.94|1395.24|1404.88|1396.18|1401.81|1393.11|801
1713604200000|2024-04-20 09:10:00|1403.97|1395.27|1405.37|1396.67|1408.59|1399.89|1403.58|1394.88|795
1713604500000|2024-04-20 09:15:00|1405.39|1396.69|1405.77|1397.07|1406.78|1398.08|1403.21|1394.51|661
1713604800000|2024-04-20 09:20:00|1405.76|1397.06|1407.62|1398.92|1408.74|1400.04|1405.71|1397.01|527
1713605100000|2024-04-20 09:25:00|1407.55|1398.85|1407.39|1398.69|1409.96|1401.26|1407.12|1398.42|487
1713605400000|2024-04-20 09:30:00|1407.45|1398.75|1405.92|1397.22|1408.84|1400.14|1404.72|1396.02|631
1713605700000|2024-04-20 09:35:00|1405.93|1397.23|1410.52|1401.82|1410.58|1401.88|1405.69|1396.99|492
1713606000000|2024-04-20 09:40:00|1410.51|1401.81|1410.24|1401.54|1413.47|1404.77|1409.6|1400.9|480
1713606300000|2024-04-20 09:45:00|1410.29|1401.59|1402.31|1393.61|1410.6|1401.9|1401.23|1392.53|764
1713606600000|2024-04-20 09:50:00|1402.25|1393.55|1402.11|1393.41|1402.92|1394.22|1398.15|1389.45|726
1713606900000|2024-04-20 09:55:00|1402.08|1393.38|1406.42|1397.72|1407.13|1398.43|1401.41|1392.71|752
1713607200000|2024-04-20 10:00:00|1406.41|1397.71|1411.9|1403.2|1415.07|1406.37|1406.04|1397.34|854
1713607500000|2024-04-20 10:05:00|1411.89|1403.19|1408.17|1399.47|1413.71|1405.01|1406.21|1397.51|825
1713607800000|2024-04-20 10:10:00|1408.15|1399.45|1410.03|1401.33|1412.22|1403.52|1407.84|1399.14|645
1713608100000|2024-04-20 10:15:00|1410.05|1401.35|1407.78|1399.08|1410.58|1401.88|1404.67|1395.97|771
1713608400000|2024-04-20 10:20:00|1407.76|1399.06|1403.16|1394.46|1407.79|1399.09|1402.15|1393.45|744
1713608700000|2024-04-20 10:25:00|1403.15|1394.45|1402.26|1393.56|1403.95|1395.25|1401.4|1392.7|833
1713609000000|2024-04-20 10:30:00|1402.24|1393.54|1404.2|1395.5|1404.23|1395.53|1402.02|1393.32|777
1713609300000|2024-04-20 10:35:00|1404.18|1395.48|1408.82|1400.12|1408.95|1400.25|1404.12|1395.42|711
1713609600000|2024-04-20 10:40:00|1408.85|1400.15|1406.98|1398.28|1408.85|1400.15|1404.92|1396.22|690
1713609900000|2024-04-20 10:45:00|1407|1398.3|1409.44|1400.74|1413.39|1404.69|1406.95|1398.25|729
1713610200000|2024-04-20 10:50:00|1409.45|1400.75|1410.65|1401.95|1411.32|1402.62|1408.47|1399.77|479
1713610500000|2024-04-20 10:55:00|1410.63|1401.93|1409.6|1400.9|1411.11|1402.41|1408.03|1399.33|554
1713610800000|2024-04-20 11:00:00|1409.61|1400.91|1409.63|1400.93|1412.65|1403.95|1408.3|1399.6|763
1713611100000|2024-04-20 11:05:00|1409.89|1401.19|1414.42|1405.72|1414.62|1405.92|1409.89|1401.19|609
1713611400000|2024-04-20 11:10:00|1414.41|1405.71|1415.4|1406.7|1418.21|1409.51|1414.01|1405.31|643
1713611700000|2024-04-20 11:15:00|1415.35|1406.65|1416.52|1407.82|1416.59|1407.89|1413.56|1404.86|809
1713612000000|2024-04-20 11:20:00|1416.57|1407.87|1415.39|1406.69|1417.57|1408.87|1414.35|1405.65|691
1713612300000|2024-04-20 11:25:00|1415.38|1406.68|1415.07|1406.37|1415.79|1407.09|1411.69|1402.99|770
1713612600000|2024-04-20 11:30:00|1415.1|1406.4|1416.09|1407.39|1416.4|1407.7|1413.05|1404.35|681
1713612900000|2024-04-20 11:35:00|1416.62|1407.92|1420.81|1412.11|1421.77|1413.07|1416.62|1407.92|570
1713613200000|2024-04-20 11:40:00|1420.72|1412.02|1417.24|1408.54|1421.17|1412.47|1416.4|1407.7|737
1713613500000|2024-04-20 11:45:00|1417.16|1408.46|1421.55|1412.85|1421.79|1413.09|1417|1408.3|698
1713613800000|2024-04-20 11:50:00|1421.48|1412.78|1420.55|1411.85|1424.23|1415.53|1420.31|1411.61|640
1713614100000|2024-04-20 11:55:00|1420.54|1411.84|1422.03|1413.33|1422.07|1413.37|1419.47|1410.77|618
1713614400000|2024-04-20 12:00:00|1422.21|1413.51|1423.46|1414.76|1424.28|1415.58|1420.38|1411.68|704
1713614700000|2024-04-20 12:05:00|1423.51|1414.81|1424.59|1415.89|1424.98|1416.28|1422.69|1413.99|544
1713615000000|2024-04-20 12:10:00|1424.57|1415.87|1424.8|1416.1|1425.2|1416.5|1422|1413.3|602
1713615300000|2024-04-20 12:15:00|1424.82|1416.12|1421.6|1412.9|1424.83|1416.13|1420.39|1411.69|771
1713615600000|2024-04-20 12:20:00|1421.66|1412.96|1420.31|1411.61|1422.01|1413.31|1416.79|1408.09|758
1713615900000|2024-04-20 12:25:00|1420.33|1411.63|1424.42|1415.72|1424.42|1415.72|1419.8|1411.1|605
1713616200000|2024-04-20 12:30:00|1424.43|1415.73|1429.6|1420.9|1429.6|1420.9|1423.27|1414.57|788
1713616500000|2024-04-20 12:35:00|1429.62|1420.92|1428.72|1420.02|1430.24|1421.54|1426.81|1418.11|675
1713616800000|2024-04-20 12:40:00|1428.71|1420.01|1432.72|1424.02|1432.87|1424.17|1428.68|1419.98|616
1713617100000|2024-04-20 12:45:00|1432.7|1424|1436.55|1427.85|1437.62|1428.92|1432.38|1423.68|784
1713617400000|2024-04-20 12:50:00|1436.56|1427.86|1434.76|1426.06|1437.39|1428.69|1433.64|1424.94|762
1713617700000|2024-04-20 12:55:00|1434.75|1426.05|1432.14|1423.44|1435.22|1426.52|1431.31|1422.61|610
1713618000000|2024-04-20 13:00:00|1432.1|1423.4|1438.69|1429.99|1439.6|1430.9|1432.06|1423.36|690
1713618300000|2024-04-20 13:05:00|1438.66|1429.96|1435.22|1426.52|1439.74|1431.04|1435.22|1426.52|671
1713618600000|2024-04-20 13:10:00|1435.31|1426.61|1433.15|1424.45|1436.17|1427.47|1432.21|1423.51|721
1713618900000|2024-04-20 13:15:00|1433.08|1424.38|1433.57|1424.87|1436.72|1428.02|1431.33|1422.63|820
1713619200000|2024-04-20 13:20:00|1433.58|1424.88|1431.06|1422.36|1435.18|1426.48|1430.52|1421.82|779
1713619500000|2024-04-20 13:25:00|1431.05|1422.35|1430.85|1422.15|1432.17|1423.47|1430.38|1421.68|645
1713619800000|2024-04-20 13:30:00|1430.89|1422.19|1432.56|1423.86|1433.53|1424.83|1429.54|1420.84|530
1713620100000|2024-04-20 13:35:00|1432.59|1423.89|1430.88|1422.18|1432.59|1423.89|1429.38|1420.68|727
1713620400000|2024-04-20 13:40:00|1430.87|1422.17|1433.87|1425.17|1436.15|1427.45|1428.04|1419.34|664
1713620700000|2024-04-20 13:45:00|1433.73|1425.03|1440.23|1431.53|1440.55|1431.85|1432.15|1423.45|547
1713621000000|2024-04-20 13:50:00|1440.21|1431.51|1440.6|1431.9|1441.34|1432.64|1437.8|1429.1|704
1713621300000|2024-04-20 13:55:00|1440.58|1431.88|1442.61|1433.91|1443.9|1435.2|1440.35|1431.65|518
1713621600000|2024-04-20 14:00:00|1442.62|1433.92|1442.72|1434.02|1442.72|1434.02|1438.97|1430.27|750
1713621900000|2024-04-20 14:05:00|1442.75|1434.05|1441.43|1432.73|1443.8|1435.1|1440.45|1431.75|679
1713622200000|2024-04-20 14:10:00|1441.44|1432.74|1440.37|1431.67|1442.55|1433.85|1439.48|1430.78|754
1713622500000|2024-04-20 14:15:00|1440.41|1431.71|1440.48|1431.78|1442.9|1434.2|1440.26|1431.56|762
1713622800000|2024-04-20 14:20:00|1440.49|1431.79|1437.88|1429.18|1440.94|1432.24|1435.68|1426.98|785
1713623100000|2024-04-20 14:25:00|1438.12|1429.42|1436|1427.3|1438.55|1429.85|1434.34|1425.64|704
1713623400000|2024-04-20 14:30:00|1435.99|1427.29|1439.75|1431.05|1440.3|1431.6|1434.55|1425.85|770
1713623700000|2024-04-20 14:35:00|1439.74|1431.04|1435.93|1427.23|1439.78|1431.08|1433.96|1425.26|738
1713624000000|2024-04-20 14:40:00|1435.91|1427.21|1436.73|1428.03|1438.94|1430.24|1435.9|1427.2|657
1713624300000|2024-04-20 14:45:00|1436.72|1428.02|1439.82|1431.12|1440.94|1432.24|1436.47|1427.77|730
1713624600000|2024-04-20 14:50:00|1439.84|1431.14|1439.86|1431.16|1441.16|1432.46|1439.38|1430.68|531
1713624900000|2024-04-20 14:55:00|1439.83|1431.13|1437.79|1429.09|1439.86|1431.16|1436.62|1427.92|508
1713625200000|2024-04-20 15:00:00|1437.67|1428.97|1437.98|1429.28|1439.65|1430.95|1436.2|1427.5|564
1713625500000|2024-04-20 15:05:00|1437.97|1429.27|1434.69|1425.99|1437.97|1429.27|1433.76|1425.06|769
1713625800000|2024-04-20 15:10:00|1434.59|1425.89|1436.18|1427.48|1436.41|1427.71|1434.26|1425.56|608
1713626100000|2024-04-20 15:15:00|1436.19|1427.49|1442.31|1433.61|1442.39|1433.69|1435.99|1427.29|535
1713626400000|2024-04-20 15:20:00|1442.34|1433.64|1440.77|1432.07|1443.36|1434.66|1440.69|1431.99|459
1713626700000|2024-04-20 15:25:00|1440.74|1432.04|1441.24|1432.54|1442.92|1434.22|1440.52|1431.82|458
1713627000000|2024-04-20 15:30:00|1441.25|1432.55|1448.49|1439.79|1449.14|1440.44|1441.25|1432.55|693
1713627300000|2024-04-20 15:35:00|1448.44|1439.74|1448.46|1439.76|1449.25|1440.55|1444.83|1436.13|869
1713627600000|2024-04-20 15:40:00|1448.31|1439.61|1450.71|1442.01|1452.04|1443.34|1446.35|1437.65|866
1713627900000|2024-04-20 15:45:00|1450.7|1442|1457.15|1448.45|1459.65|1450.95|1450.69|1441.99|994
1713628200000|2024-04-20 15:50:00|1457.21|1448.51|1461.6|1452.9|1461.63|1452.93|1454.55|1445.85|911
1713628500000|2024-04-20 15:55:00|1461.56|1452.86|1465.3|1456.6|1465.41|1456.71|1461.3|1452.6|866
1713628800000|2024-04-20 16:00:00|1465.32|1456.62|1457.56|1448.86|1467.43|1458.73|1456.32|1447.62|993
1713629100000|2024-04-20 16:05:00|1457.6|1448.9|1458.26|1449.56|1460.53|1451.83|1455.7|1447|977
1713629400000|2024-04-20 16:10:00|1458.21|1449.51|1465.77|1457.07|1467.25|1458.55|1457.78|1449.08|882
1713629700000|2024-04-20 16:15:00|1465.81|1457.11|1469.41|1460.71|1471.89|1463.19|1465.15|1456.45|945
1713630000000|2024-04-20 16:20:00|1469.4|1460.7|1469.52|1460.82|1471.23|1462.53|1466.84|1458.14|903
1713630300000|2024-04-20 16:25:00|1469.48|1460.78|1477.59|1468.89|1477.6|1468.9|1469.48|1460.78|863
1713630600000|2024-04-20 16:30:00|1477.43|1468.73|1472.91|1464.21|1478.37|1469.67|1471.35|1462.65|918
1713630900000|2024-04-20 16:35:00|1472.93|1464.23|1473.86|1465.16|1474.79|1466.09|1470.72|1462.02|919
1713631200000|2024-04-20 16:40:00|1473.84|1465.14|1476.69|1467.99|1477.05|1468.35|1473.15|1464.45|802
1713631500000|2024-04-20 16:45:00|1476.75|1468.05|1474.14|1465.44|1477.65|1468.95|1472.69|1463.99|866
1713631800000|2024-04-20 16:50:00|1474.22|1465.52|1471.62|1462.92|1475.76|1467.06|1470.03|1461.33|845
1713632100000|2024-04-20 16:55:00|1471.59|1462.89|1472.44|1463.74|1474.4|1465.7|1471.18|1462.48|731
1713632400000|2024-04-20 17:00:00|1472.42|1463.72|1476.26|1467.56|1477.87|1469.17|1472.42|1463.72|786
1713632700000|2024-04-20 17:05:00|1476.28|1467.58|1476.77|1468.07|1477.46|1468.76|1473.74|1465.04|848
1713633000000|2024-04-20 17:10:00|1476.78|1468.08|1475.83|1467.13|1477.58|1468.88|1473.56|1464.86|893
1713633300000|2024-04-20 17:15:00|1475.75|1467.05|1481.05|1472.35|1481.83|1473.13|1475.02|1466.32|974
1713633600000|2024-04-20 17:20:00|1481.06|1472.36|1488.23|1479.53|1490.13|1481.43|1479.93|1471.23|949
1713633900000|2024-04-20 17:25:00|1488.18|1479.48|1486.19|1477.49|1490.47|1481.77|1484.01|1475.31|924
1713634200000|2024-04-20 17:30:00|1486.21|1477.51|1486.56|1477.86|1492.29|1483.59|1486.11|1477.41|954
1713634500000|2024-04-20 17:35:00|1486.52|1477.82|1489.58|1480.88|1490.67|1481.97|1486.05|1477.35|907
1713634800000|2024-04-20 17:40:00|1489.45|1480.75|1493.69|1484.99|1494.72|1486.02|1487.94|1479.24|891
1713635100000|2024-04-20 17:45:00|1493.56|1484.86|1489.77|1481.07|1494.72|1486.02|1486.76|1478.06|936
1713635400000|2024-04-20 17:50:00|1489.86|1481.16|1494.03|1485.33|1494.03|1485.33|1488.83|1480.13|690
1713635700000|2024-04-20 17:55:00|1494.02|1485.32|1494.6|1485.9|1496.05|1487.35|1492.17|1483.47|778
1713636000000|2024-04-20 18:00:00|1494.59|1485.89|1500.78|1492.08|1500.98|1492.28|1494.58|1485.88|665
1713636300000|2024-04-20 18:05:00|1500.71|1492.01|1492.11|1483.41|1501.39|1492.69|1485.74|1477.04|972
1713636600000|2024-04-20 18:10:00|1492.24|1483.54|1498.3|1489.6|1498.73|1490.03|1487.65|1478.95|997
1713636900000|2024-04-20 18:15:00|1498.29|1489.59|1490.27|1481.57|1498.32|1489.62|1488.3|1479.6|1018
1713637200000|2024-04-20 18:20:00|1490.39|1481.69|1494.53|1485.83|1494.53|1485.83|1487.32|1478.62|966
1713637500000|2024-04-20 18:25:00|1494.46|1485.76|1498.55|1489.85|1499.38|1490.68|1493.63|1484.93|900
1713637800000|2024-04-20 18:30:00|1498.54|1489.84|1496.54|1487.84|1499.2|1490.5|1496.21|1487.51|866
1713638100000|2024-04-20 18:35:00|1496.53|1487.83|1493.35|1484.65|1496.53|1487.83|1490.09|1481.39|933
1713638400000|2024-04-20 18:40:00|1493.43|1484.73|1493.94|1485.24|1496.3|1487.6|1491.53|1482.83|861
1713638700000|2024-04-20 18:45:00|1493.95|1485.25|1491.22|1482.52|1493.99|1485.29|1489.33|1480.63|795
1713639000000|2024-04-20 18:50:00|1491.23|1482.53|1492.31|1483.61|1493.06|1484.36|1487.19|1478.49|863
1713639300000|2024-04-20 18:55:00|1492.29|1483.59|1494.5|1485.8|1497.1|1488.4|1491.91|1483.21|777
1713639600000|2024-04-20 19:00:00|1494.51|1485.81|1496.77|1488.07|1496.88|1488.18|1491.31|1482.61|875
1713639900000|2024-04-20 19:05:00|1496.74|1488.04|1495.95|1487.25|1497.65|1488.95|1493.96|1485.26|736
1713640200000|2024-04-20 19:10:00|1495.83|1487.13|1489.88|1481.18|1496.27|1487.57|1489.75|1481.05|716
1713640500000|2024-04-20 19:15:00|1489.86|1481.16|1497.27|1488.57|1498.73|1490.03|1489.81|1481.11|708
1713640800000|2024-04-20 19:20:00|1497.26|1488.56|1497.21|1488.51|1498.12|1489.42|1494.91|1486.21|670
1713641100000|2024-04-20 19:25:00|1497.23|1488.53|1494.25|1485.55|1498.1|1489.4|1494.21|1485.51|664
1713641400000|2024-04-20 19:30:00|1494.26|1485.56|1495.27|1486.57|1498.22|1489.52|1494|1485.3|833
1713641700000|2024-04-20 19:35:00|1495.28|1486.58|1494.91|1486.21|1495.97|1487.27|1493.82|1485.12|711
1713642000000|2024-04-20 19:40:00|1494.95|1486.25|1499.43|1490.73|1499.72|1491.02|1494.89|1486.19|504
1713642300000|2024-04-20 19:45:00|1499.42|1490.72|1497.49|1488.79|1500.53|1491.83|1496.58|1487.88|651
1713642600000|2024-04-20 19:50:00|1497.51|1488.81|1496.38|1487.68|1497.95|1489.25|1495.71|1487.01|665
1713642900000|2024-04-20 19:55:00|1496.3|1487.6|1496.56|1487.86|1499.09|1490.39|1495.64|1486.94|637
1713643200000|2024-04-20 20:00:00|1496.77|1488.07|1500.89|1492.19|1501.66|1492.96|1495.39|1486.69|759
1713643500000|2024-04-20 20:05:00|1500.93|1492.23|1504.09|1495.39|1504.53|1495.83|1500.87|1492.17|538
1713643800000|2024-04-20 20:10:00|1504.08|1495.38|1503.09|1494.39|1505.17|1496.47|1501.98|1493.28|724
1713644100000|2024-04-20 20:15:00|1503.06|1494.36|1501.05|1492.35|1504.99|1496.29|1500.9|1492.2|693
1713644400000|2024-04-20 20:20:00|1501.02|1492.32|1499.82|1491.12|1501.81|1493.11|1496.45|1487.75|835
1713644700000|2024-04-20 20:25:00|1499.88|1491.18|1504.65|1495.95|1505.83|1497.13|1499.58|1490.88|695
1713645000000|2024-04-20 20:30:00|1504.69|1495.99|1504.78|1496.08|1507.65|1498.95|1504.12|1495.42|712
1713645300000|2024-04-20 20:35:00|1504.8|1496.1|1507.68|1498.98|1508.36|1499.66|1504.49|1495.79|581
1713645600000|2024-04-20 20:40:00|1507.7|1499|1506.57|1497.87|1507.7|1499|1504.97|1496.27|560
1713645900000|2024-04-20 20:45:00|1506.66|1497.96|1507.58|1498.88|1508.46|1499.76|1505.22|1496.52|646
1713646200000|2024-04-20 20:50:00|1507.71|1499.01|1504.48|1495.78|1508.44|1499.74|1504.23|1495.53|612
1713646500000|2024-04-20 20:55:00|1504.49|1495.79|1503.59|1494.89|1505.91|1497.21|1501.83|1493.13|672
1713646800000|2024-04-20 21:00:00|1503.62|1494.92|1504.8|1496.1|1505.43|1496.73|1501.92|1493.22|813
1713647100000|2024-04-20 21:05:00|1504.78|1496.08|1506.75|1498.05|1507.17|1498.47|1503.81|1495.11|576
1713647400000|2024-04-20 21:10:00|1506.88|1498.18|1506.98|1498.28|1507.8|1499.1|1505.03|1496.33|575
1713647700000|2024-04-20 21:15:00|1507.02|1498.32|1506.3|1497.6|1508.01|1499.31|1506.03|1497.33|665
1713648000000|2024-04-20 21:20:00|1506.27|1497.57|1505.17|1496.47|1506.36|1497.66|1505.09|1496.39|380
1713648300000|2024-04-20 21:25:00|1505.14|1496.44|1505.91|1497.21|1506.31|1497.61|1502.36|1493.66|424
1713648600000|2024-04-20 21:30:00|1505.9|1497.2|1504.95|1496.25|1507.42|1498.72|1504.53|1495.83|257
1713648900000|2024-04-20 21:35:00|1505.02|1496.32|1504.01|1495.31|1505.79|1497.09|1503.47|1494.77|281
1713649200000|2024-04-20 21:40:00|1503.95|1495.25|1503|1494.3|1504.49|1495.79|1502.96|1494.26|291
1713649500000|2024-04-20 21:45:00|1503.01|1494.31|1502.51|1493.81|1503.03|1494.33|1502.16|1493.46|184
1713649800000|2024-04-20 21:50:00|1502.35|1493.65|1499.51|1490.81|1502.95|1494.25|1499.51|1490.81|232
1713650100000|2024-04-20 21:55:00|1499.7|1491|1500.98|1492.28|1500.99|1492.29|1497.69|1488.99|341
1713650400000|2024-04-20 22:00:00|1501.04|1492.34|1502.93|1494.23|1503.19|1494.49|1498.52|1489.82|523
1713650700000|2024-04-20 22:05:00|1502.89|1494.19|1500.23|1491.53|1504.07|1495.37|1499.82|1491.12|476
1713651000000|2024-04-20 22:10:00|1500.25|1491.55|1499.35|1490.65|1500.25|1491.55|1497.82|1489.12|519
1713651300000|2024-04-20 22:15:00|1499.49|1490.79|1500.62|1491.92|1501.66|1492.96|1499.44|1490.74|542
1713651600000|2024-04-20 22:20:00|1500.61|1491.91|1502.49|1493.79|1503.34|1494.64|1500.58|1491.88|523
1713651900000|2024-04-20 22:25:00|1502.53|1493.83|1502.58|1493.88|1502.66|1493.96|1501.8|1493.1|310
1713652200000|2024-04-20 22:30:00|1502.56|1493.86|1501.86|1493.16|1503.67|1494.97|1500.38|1491.68|499
1713652500000|2024-04-20 22:35:00|1502.01|1493.31|1498.59|1489.89|1502.01|1493.31|1497.79|1489.09|654
1713652800000|2024-04-20 22:40:00|1498.54|1489.84|1497.81|1489.11|1498.81|1490.11|1497.13|1488.43|357
1713653100000|2024-04-20 22:45:00|1497.75|1489.05|1495.81|1487.11|1497.87|1489.17|1494.99|1486.29|607
1713653400000|2024-04-20 22:50:00|1495.83|1487.13|1495.35|1486.65|1496.5|1487.8|1493.86|1485.16|643
1713653700000|2024-04-20 22:55:00|1495.3|1486.6|1493.42|1484.72|1495.35|1486.65|1493.26|1484.56|538
1713654000000|2024-04-20 23:00:00|1493.43|1484.73|1492.74|1484.04|1494.36|1485.66|1492.73|1484.03|495
1713654300000|2024-04-20 23:05:00|1492.77|1484.07|1493.76|1485.06|1494.92|1486.22|1492.77|1484.07|484
1713654600000|2024-04-20 23:10:00|1493.71|1485.01|1495.52|1486.82|1495.75|1487.05|1492.71|1484.01|533
1713654900000|2024-04-20 23:15:00|1495.58|1486.88|1497.63|1488.93|1498.15|1489.45|1495.08|1486.38|558
1713655200000|2024-04-20 23:20:00|1497.57|1488.87|1500.54|1491.84|1501.39|1492.69|1497.57|1488.87|449
1713655500000|2024-04-20 23:25:00|1500.55|1491.85|1501.48|1492.78|1501.56|1492.86|1500.21|1491.51|373
1713655800000|2024-04-20 23:30:00|1501.46|1492.76|1500.16|1491.46|1502.95|1494.25|1500.15|1491.45|603
1713656100000|2024-04-20 23:35:00|1500.14|1491.44|1497.47|1488.77|1500.33|1491.63|1497.3|1488.6|526
1713656400000|2024-04-20 23:40:00|1497.42|1488.72|1496.99|1488.29|1497.52|1488.82|1495.5|1486.8|503
1713656700000|2024-04-20 23:45:00|1496.9|1488.2|1496.22|1487.52|1496.99|1488.29|1494.84|1486.14|536
1713657000000|2024-04-20 23:50:00|1496.36|1487.66|1499.62|1490.92|1499.65|1490.95|1496.36|1487.66|346
1713657300000|2024-04-20 23:55:00|1499.67|1490.97|1500.8|1492.1|1501.36|1492.66|1499.58|1490.88|467
1713657600000|2024-04-21 00:00:00|1500.82|1492.12|1498.37|1489.67|1500.88|1492.18|1493.77|1485.07|805
1713657900000|2024-04-21 00:05:00|1498.38|1489.68|1499.91|1491.21|1500.28|1491.58|1496.51|1487.81|847
1713658200000|2024-04-21 00:10:00|1499.9|1491.2|1498.99|1490.29|1500.23|1491.53|1496.34|1487.64|707
1713658500000|2024-04-21 00:15:00|1499.26|1490.56|1493.1|1484.4|1499.29|1490.59|1492.48|1483.78|821
1713658800000|2024-04-21 00:20:00|1493|1484.3|1489.94|1481.24|1494.18|1485.48|1488.56|1479.86|748
1713659100000|2024-04-21 00:25:00|1489.88|1481.18|1490.64|1481.94|1490.81|1482.11|1488.6|1479.9|658
1713659400000|2024-04-21 00:30:00|1490.68|1481.98|1486.51|1477.81|1490.68|1481.98|1486.33|1477.63|732
1713659700000|2024-04-21 00:35:00|1486.46|1477.76|1481.03|1472.33|1486.57|1477.87|1480.57|1471.87|812
1713660000000|2024-04-21 00:40:00|1481|1472.3|1479.81|1471.11|1481.41|1472.71|1479.42|1470.72|567
1713660300000|2024-04-21 00:45:00|1479.83|1471.13|1478.86|1470.16|1479.86|1471.16|1475.89|1467.19|765
1713660600000|2024-04-21 00:50:00|1478.83|1470.13|1479.74|1471.04|1480.26|1471.56|1477.21|1468.51|728
1713660900000|2024-04-21 00:55:00|1479.71|1471.01|1482.13|1473.43|1484.17|1475.47|1479.48|1470.78|566
1713661200000|2024-04-21 01:00:00|1482.1|1473.4|1487.79|1479.09|1488.3|1479.6|1482.1|1473.4|736
1713661500000|2024-04-21 01:05:00|1487.78|1479.08|1485.26|1476.56|1489.5|1480.8|1484.96|1476.26|710
1713661800000|2024-04-21 01:10:00|1485.22|1476.52|1484.46|1475.76|1486.65|1477.95|1484.04|1475.34|547
1713662100000|2024-04-21 01:15:00|1484.42|1475.72|1490.29|1481.59|1490.29|1481.59|1483.88|1475.18|744
1713662400000|2024-04-21 01:20:00|1490.49|1481.79|1493.39|1484.69|1494.69|1485.99|1490.41|1481.71|672
1713662700000|2024-04-21 01:25:00|1493.41|1484.71|1493.26|1484.56|1494.19|1485.49|1491.05|1482.35|716
1713663000000|2024-04-21 01:30:00|1493.25|1484.55|1493.98|1485.28|1494.87|1486.17|1489.41|1480.71|801
1713663300000|2024-04-21 01:35:00|1494.01|1485.31|1493.37|1484.67|1494.39|1485.69|1490.99|1482.29|674
1713663600000|2024-04-21 01:40:00|1493.33|1484.63|1493.55|1484.85|1494.29|1485.59|1491.2|1482.5|678
1713663900000|2024-04-21 01:45:00|1493.58|1484.88|1495.81|1487.11|1495.86|1487.16|1492.25|1483.55|552
1713664200000|2024-04-21 01:50:00|1495.89|1487.19|1496.14|1487.44|1497.26|1488.56|1494.95|1486.25|584
1713664500000|2024-04-21 01:55:00|1496.17|1487.47|1495.2|1486.5|1496.73|1488.03|1495.04|1486.34|453
1713664800000|2024-04-21 02:00:00|1495.22|1486.52|1496.83|1488.13|1497.17|1488.47|1493.77|1485.07|638
1713665100000|2024-04-21 02:05:00|1496.87|1488.17|1493.03|1484.33|1496.91|1488.21|1492.81|1484.11|594
1713665400000|2024-04-21 02:10:00|1492.99|1484.29|1497.31|1488.61|1497.31|1488.61|1492.91|1484.21|523
1713665700000|2024-04-21 02:15:00|1497.18|1488.48|1497.69|1488.99|1498.7|1490|1495.16|1486.46|608
1713666000000|2024-04-21 02:20:00|1497.71|1489.01|1502.45|1493.75|1502.47|1493.77|1497.32|1488.62|751
1713666300000|2024-04-21 02:25:00|1502.44|1493.74|1508.78|1500.08|1508.95|1500.25|1502.35|1493.65|504
1713666600000|2024-04-21 02:30:00|1508.77|1500.07|1511.86|1503.16|1512|1503.3|1508.76|1500.06|702
1713666900000|2024-04-21 02:35:00|1511.87|1503.17|1504.69|1495.99|1512.45|1503.75|1503.84|1495.14|793
1713667200000|2024-04-21 02:40:00|1504.81|1496.11|1503.8|1495.1|1505.6|1496.9|1501.62|1492.92|840
1713667500000|2024-04-21 02:45:00|1503.76|1495.06|1501.01|1492.31|1504.43|1495.73|1499.21|1490.51|850
1713667800000|2024-04-21 02:50:00|1501.12|1492.42|1503.51|1494.81|1505.31|1496.61|1498.53|1489.83|786
1713668100000|2024-04-21 02:55:00|1503.52|1494.82|1505.96|1497.26|1506.18|1497.48|1503.38|1494.68|782
1713668400000|2024-04-21 03:00:00|1505.87|1497.17|1504.32|1495.62|1506.59|1497.89|1502.41|1493.71|906
1713668700000|2024-04-21 03:05:00|1504.34|1495.64|1507.13|1498.43|1509.67|1500.97|1504.23|1495.53|876
1713669000000|2024-04-21 03:10:00|1507.19|1498.49|1506.95|1498.25|1510.05|1501.35|1506.32|1497.62|769
1713669300000|2024-04-21 03:15:00|1506.97|1498.27|1501.87|1493.17|1507.41|1498.71|1501.62|1492.92|879
1713669600000|2024-04-21 03:20:00|1501.86|1493.16|1503.93|1495.23|1504.52|1495.82|1500.38|1491.68|816
1713669900000|2024-04-21 03:25:00|1503.9|1495.2|1497.56|1488.86|1504|1495.3|1497.45|1488.75|816
1713670200000|2024-04-21 03:30:00|1497.52|1488.82|1503.46|1494.76|1503.51|1494.81|1495.06|1486.36|881
1713670500000|2024-04-21 03:35:00|1503.51|1494.81|1502.93|1494.23|1504.45|1495.75|1500.52|1491.82|844
1713670800000|2024-04-21 03:40:00|1502.9|1494.2|1501.76|1493.06|1504.76|1496.06|1501.04|1492.34|803
1713671100000|2024-04-21 03:45:00|1501.79|1493.09|1499.2|1490.5|1504.76|1496.06|1498.38|1489.68|892
1713671400000|2024-04-21 03:50:00|1499.22|1490.52|1498.91|1490.21|1501.52|1492.82|1497.61|1488.91|864
1713671700000|2024-04-21 03:55:00|1498.9|1490.2|1498.21|1489.51|1499.99|1491.29|1498.05|1489.35|650
1713672000000|2024-04-21 04:00:00|1498.33|1489.63|1496.77|1488.07|1498.66|1489.96|1494.9|1486.2|753
1713672300000|2024-04-21 04:05:00|1496.63|1487.93|1497.59|1488.89|1500.16|1491.46|1496.06|1487.36|787
1713672600000|2024-04-21 04:10:00|1497.57|1488.87|1493.69|1484.99|1497.91|1489.21|1491.79|1483.09|789
1713672900000|2024-04-21 04:15:00|1493.75|1485.05|1493.81|1485.11|1494.59|1485.89|1490.68|1481.98|758
1713673200000|2024-04-21 04:20:00|1493.82|1485.12|1494.93|1486.23|1495.72|1487.02|1493.41|1484.71|708
1713673500000|2024-04-21 04:25:00|1494.96|1486.26|1494.95|1486.25|1497.66|1488.96|1493.75|1485.05|681
1713673800000|2024-04-21 04:30:00|1494.93|1486.23|1493.91|1485.21|1496.81|1488.11|1493.85|1485.15|619
1713674100000|2024-04-21 04:35:00|1493.93|1485.23|1495.65|1486.95|1496.15|1487.45|1491.52|1482.82|674
1713674400000|2024-04-21 04:40:00|1495.62|1486.92|1495.99|1487.29|1497.55|1488.85|1494.91|1486.21|563
1713674700000|2024-04-21 04:45:00|1496.01|1487.31|1498.22|1489.52|1498.22|1489.52|1493.63|1484.93|584
1713675000000|2024-04-21 04:50:00|1498.24|1489.54|1500.88|1492.18|1501.67|1492.97|1496.95|1488.25|599
1713675300000|2024-04-21 04:55:00|1500.95|1492.25|1500.48|1491.78|1501.1|1492.4|1499.66|1490.96|540
1713675600000|2024-04-21 05:00:00|1500.49|1491.79|1500.87|1492.17|1501.42|1492.72|1499.7|1491|580
1713675900000|2024-04-21 05:05:00|1500.96|1492.26|1501.32|1492.62|1502.71|1494.01|1500.88|1492.18|506
1713676200000|2024-04-21 05:10:00|1501.28|1492.58|1502.73|1494.03|1502.75|1494.05|1501.05|1492.35|519
1713676500000|2024-04-21 05:15:00|1502.71|1494.01|1500.97|1492.27|1502.89|1494.19|1499.83|1491.13|646
1713676800000|2024-04-21 05:20:00|1501|1492.3|1502.32|1493.62|1504.12|1495.42|1500.99|1492.29|601
1713677100000|2024-04-21 05:25:00|1502.35|1493.65|1497.55|1488.85|1502.35|1493.65|1497.55|1488.85|600
1713677400000|2024-04-21 05:30:00|1497.54|1488.84|1499.23|1490.53|1500.13|1491.43|1496.8|1488.1|702
1713677700000|2024-04-21 05:35:00|1499.22|1490.52|1497.27|1488.57|1499.22|1490.52|1497.15|1488.45|652
1713678000000|2024-04-21 05:40:00|1497.24|1488.54|1495.29|1486.59|1498.13|1489.43|1495.23|1486.53|653
1713678300000|2024-04-21 05:45:00|1495.28|1486.58|1494.85|1486.15|1496.05|1487.35|1492.15|1483.45|648
1713678600000|2024-04-21 05:50:00|1494.82|1486.12|1495.42|1486.72|1496.82|1488.12|1494.82|1486.12|700
1713678900000|2024-04-21 05:55:00|1495.43|1486.73|1495.38|1486.68|1496.33|1487.63|1494.99|1486.29|537
1713679200000|2024-04-21 06:00:00|1495.37|1486.67|1495.64|1486.94|1496.27|1487.57|1492.02|1483.32|779
1713679500000|2024-04-21 06:05:00|1495.66|1486.96|1493.43|1484.73|1495.92|1487.22|1491.66|1482.96|728
1713679800000|2024-04-21 06:10:00|1493.36|1484.66|1494.36|1485.66|1495.21|1486.51|1492.48|1483.78|696
1713680100000|2024-04-21 06:15:00|1494.43|1485.73|1498.85|1490.15|1498.95|1490.25|1493.46|1484.76|705
1713680400000|2024-04-21 06:20:00|1498.86|1490.16|1499.37|1490.67|1499.88|1491.18|1497.76|1489.06|581
1713680700000|2024-04-21 06:25:00|1499.5|1490.8|1500.06|1491.36|1500.15|1491.45|1497.96|1489.26|647
1713681000000|2024-04-21 06:30:00|1500.09|1491.39|1498.5|1489.8|1500.65|1491.95|1497.38|1488.68|598
1713681300000|2024-04-21 06:35:00|1498.54|1489.84|1497.25|1488.55|1499.11|1490.41|1496.52|1487.82|545
1713681600000|2024-04-21 06:40:00|1497.23|1488.53|1498.5|1489.8|1499.43|1490.73|1497.23|1488.53|424
1713681900000|2024-04-21 06:45:00|1498.48|1489.78|1496.41|1487.71|1498.5|1489.8|1495|1486.3|614
1713682200000|2024-04-21 06:50:00|1496.45|1487.75|1495.01|1486.31|1497|1488.3|1494.77|1486.07|562
1713682500000|2024-04-21 06:55:00|1495.04|1486.34|1494.93|1486.23|1496.62|1487.92|1494.6|1485.9|569
1713682800000|2024-04-21 07:00:00|1494.97|1486.27|1494.78|1486.08|1495.83|1487.13|1494.62|1485.92|533
1713683100000|2024-04-21 07:05:00|1494.81|1486.11|1496.61|1487.91|1497.31|1488.61|1494.78|1486.08|573
1713683400000|2024-04-21 07:10:00|1496.62|1487.92|1493.14|1484.44|1496.62|1487.92|1493.11|1484.41|645
1713683700000|2024-04-21 07:15:00|1493.12|1484.42|1494.65|1485.95|1495.68|1486.98|1493.09|1484.39|616
1713684000000|2024-04-21 07:20:00|1494.67|1485.97|1493.56|1484.86|1495.33|1486.63|1493.07|1484.37|532
1713684300000|2024-04-21 07:25:00|1493.58|1484.88|1488.58|1479.88|1493.58|1484.88|1486.99|1478.29|630
1713684600000|2024-04-21 07:30:00|1488.6|1479.9|1485.95|1477.25|1491.04|1482.34|1485.95|1477.25|806
1713684900000|2024-04-21 07:35:00|1485.93|1477.23|1489.66|1480.96|1489.94|1481.24|1485.05|1476.35|813
1713685200000|2024-04-21 07:40:00|1489.65|1480.95|1491.69|1482.99|1493.22|1484.52|1489.4|1480.7|668
1713685500000|2024-04-21 07:45:00|1491.7|1483|1491.7|1483|1492.75|1484.05|1491.35|1482.65|517
1713685800000|2024-04-21 07:50:00|1491.68|1482.98|1495.94|1487.24|1496.5|1487.8|1491.59|1482.89|482
1713686100000|2024-04-21 07:55:00|1495.95|1487.25|1495.18|1486.48|1496.89|1488.19|1495.01|1486.31|468
1713686400000|2024-04-21 08:00:00|1495.15|1486.45|1496.56|1487.86|1496.7|1488|1493.09|1484.39|575
1713686700000|2024-04-21 08:05:00|1496.57|1487.87|1498.19|1489.49|1499.7|1491|1496.57|1487.87|558
1713687000000|2024-04-21 08:10:00|1498.35|1489.65|1499.93|1491.23|1500.43|1491.73|1498.13|1489.43|419
1713687300000|2024-04-21 08:15:00|1499.94|1491.24|1497.26|1488.56|1501.02|1492.32|1496.78|1488.08|480
1713687600000|2024-04-21 08:20:00|1497.22|1488.52|1497.64|1488.94|1498.01|1489.31|1495.88|1487.18|607
1713687900000|2024-04-21 08:25:00|1497.59|1488.89|1497.86|1489.16|1499.05|1490.35|1496.78|1488.08|514
1713688200000|2024-04-21 08:30:00|1497.89|1489.19|1496.79|1488.09|1498.39|1489.69|1495.59|1486.89|756
1713688500000|2024-04-21 08:35:00|1496.82|1488.12|1495.77|1487.07|1498.78|1490.08|1494.87|1486.17|821
1713688800000|2024-04-21 08:40:00|1495.79|1487.09|1493.63|1484.93|1495.82|1487.12|1493.59|1484.89|637
1713689100000|2024-04-21 08:45:00|1493.65|1484.95|1491.29|1482.59|1494.5|1485.8|1491.26|1482.56|675
1713689400000|2024-04-21 08:50:00|1491.27|1482.57|1489.76|1481.06|1491.38|1482.68|1488.47|1479.77|703
1713689700000|2024-04-21 08:55:00|1489.77|1481.07|1489.94|1481.24|1490.43|1481.73|1489.54|1480.84|372
1713690000000|2024-04-21 09:00:00|1489.91|1481.21|1490.45|1481.75|1490.93|1482.23|1488.42|1479.72|699
1713690300000|2024-04-21 09:05:00|1490.46|1481.76|1491.5|1482.8|1493.13|1484.43|1488.52|1479.82|802
1713690600000|2024-04-21 09:10:00|1491.49|1482.79|1487.77|1479.07|1492.26|1483.56|1486.97|1478.27|691
1713690900000|2024-04-21 09:15:00|1487.87|1479.17|1487.44|1478.74|1489.39|1480.69|1486.31|1477.61|748
1713691200000|2024-04-21 09:20:00|1487.43|1478.73|1487.05|1478.35|1487.64|1478.94|1483.63|1474.93|745
1713691500000|2024-04-21 09:25:00|1487.03|1478.33|1490.37|1481.67|1490.55|1481.85|1486.75|1478.05|689
1713691800000|2024-04-21 09:30:00|1490.41|1481.71|1487.96|1479.26|1490.41|1481.71|1487.48|1478.78|639
1713692100000|2024-04-21 09:35:00|1488|1479.3|1486.51|1477.81|1489.06|1480.36|1486.29|1477.59|617
1713692400000|2024-04-21 09:40:00|1486.5|1477.8|1485.71|1477.01|1487.48|1478.78|1484.35|1475.65|618
1713692700000|2024-04-21 09:45:00|1485.7|1477|1485.75|1477.05|1486.77|1478.07|1485.22|1476.52|560
1713693000000|2024-04-21 09:50:00|1485.74|1477.04|1486.17|1477.47|1488.51|1479.81|1485.14|1476.44|468
1713693300000|2024-04-21 09:55:00|1486.19|1477.49|1487.01|1478.31|1487.02|1478.32|1485.47|1476.77|537
1713693600000|2024-04-21 10:00:00|1487.04|1478.34|1483.9|1475.2|1488.19|1479.49|1483.43|1474.73|615
1713693900000|2024-04-21 10:05:00|1483.91|1475.21|1481.69|1472.99|1483.91|1475.21|1479.77|1471.07|732
1713694200000|2024-04-21 10:10:00|1481.68|1472.98|1484.64|1475.94|1485.66|1476.96|1481.31|1472.61|711
1713694500000|2024-04-21 10:15:00|1484.88|1476.18|1483.49|1474.79|1485.17|1476.47|1481.81|1473.11|672
1713694800000|2024-04-21 10:20:00|1483.5|1474.8|1486.79|1478.09|1486.83|1478.13|1483.31|1474.61|518
1713695100000|2024-04-21 10:25:00|1486.8|1478.1|1487.21|1478.51|1487.3|1478.6|1484.66|1475.96|559
1713695400000|2024-04-21 10:30:00|1487.3|1478.6|1489.04|1480.34|1490.39|1481.69|1486.75|1478.05|546
1713695700000|2024-04-21 10:35:00|1489.02|1480.32|1490.77|1482.07|1491.16|1482.46|1488.15|1479.45|585
1713696000000|2024-04-21 10:40:00|1490.72|1482.02|1491.84|1483.14|1492.23|1483.53|1490.6|1481.9|576
1713696300000|2024-04-21 10:45:00|1491.87|1483.17|1493.21|1484.51|1493.54|1484.84|1491.85|1483.15|544
1713696600000|2024-04-21 10:50:00|1493.22|1484.52|1492.29|1483.59|1493.9|1485.2|1492.23|1483.53|538
1713696900000|2024-04-21 10:55:00|1492.28|1483.58|1491.94|1483.24|1493.05|1484.35|1490.96|1482.26|660
1713697200000|2024-04-21 11:00:00|1492.02|1483.32|1495.22|1486.52|1495.22|1486.52|1491.76|1483.06|591
1713697500000|2024-04-21 11:05:00|1495.2|1486.5|1495.47|1486.77|1497.21|1488.51|1494.55|1485.85|599
1713697800000|2024-04-21 11:10:00|1495.46|1486.76|1494.99|1486.29|1497.12|1488.42|1494.55|1485.85|526
1713698100000|2024-04-21 11:15:00|1494.95|1486.25|1497.75|1489.05|1499.69|1490.99|1494.88|1486.18|703
1713698400000|2024-04-21 11:20:00|1497.71|1489.01|1494.17|1485.47|1497.97|1489.27|1494.15|1485.45|625
1713698700000|2024-04-21 11:25:00|1494.2|1485.5|1491.1|1482.4|1494.76|1486.06|1490.7|1482|641
1713699000000|2024-04-21 11:30:00|1491.06|1482.36|1491.96|1483.26|1491.96|1483.26|1486.88|1478.18|696
1713699300000|2024-04-21 11:35:00|1491.93|1483.23|1492.19|1483.49|1493.68|1484.98|1491.37|1482.67|672
1713699600000|2024-04-21 11:40:00|1492.17|1483.47|1494.87|1486.17|1495.95|1487.25|1492.17|1483.47|596
1713699900000|2024-04-21 11:45:00|1494.83|1486.13|1495.24|1486.54|1496.7|1488|1494.13|1485.43|654
1713700200000|2024-04-21 11:50:00|1495.23|1486.53|1495.62|1486.92|1496.7|1488|1494.96|1486.26|577
1713700500000|2024-04-21 11:55:00|1495.6|1486.9|1494.45|1485.75|1496.63|1487.93|1494.42|1485.72|557
1713700800000|2024-04-21 12:00:00|1494.4|1485.7|1496.09|1487.39|1496.25|1487.55|1493.77|1485.07|628
1713701100000|2024-04-21 12:05:00|1496.08|1487.38|1495.36|1486.66|1496.18|1487.48|1493.32|1484.62|671
1713701400000|2024-04-21 12:10:00|1495.33|1486.63|1494.74|1486.04|1495.87|1487.17|1493.83|1485.13|567
1713701700000|2024-04-21 12:15:00|1494.73|1486.03|1493.32|1484.62|1495.15|1486.45|1491.15|1482.45|703
1713702000000|2024-04-21 12:20:00|1493.36|1484.66|1488.24|1479.54|1493.41|1484.71|1488.1|1479.4|689
1713702300000|2024-04-21 12:25:00|1488.25|1479.55|1489.16|1480.46|1490.74|1482.04|1486.89|1478.19|728
1713702600000|2024-04-21 12:30:00|1489.17|1480.47|1491.11|1482.41|1491.41|1482.71|1487.92|1479.22|631
1713702900000|2024-04-21 12:35:00|1491.07|1482.37|1492.91|1484.21|1494.24|1485.54|1491.07|1482.37|492
1713703200000|2024-04-21 12:40:00|1492.92|1484.22|1494.41|1485.71|1495.06|1486.36|1492.87|1484.17|436
1713703500000|2024-04-21 12:45:00|1494.42|1485.72|1492.35|1483.65|1494.42|1485.72|1492.35|1483.65|495
1713703800000|2024-04-21 12:50:00|1492.34|1483.64|1489.73|1481.03|1492.34|1483.64|1488.62|1479.92|706
1713704100000|2024-04-21 12:55:00|1489.68|1480.98|1489.58|1480.88|1490.96|1482.26|1486.89|1478.19|776
1713704400000|2024-04-21 13:00:00|1489.64|1480.94|1482.52|1473.82|1490.33|1481.63|1481.46|1472.76|771
1713704700000|2024-04-21 13:05:00|1482.51|1473.81|1486.52|1477.82|1486.71|1478.01|1481.04|1472.34|922
1713705000000|2024-04-21 13:10:00|1486.5|1477.8|1488.31|1479.61|1488.43|1479.73|1486.08|1477.38|658
1713705300000|2024-04-21 13:15:00|1488.29|1479.59|1490.33|1481.63|1490.41|1481.71|1486.75|1478.05|688
1713705600000|2024-04-21 13:20:00|1490.38|1481.68|1491.24|1482.54|1493.05|1484.35|1489.49|1480.79|592
1713705900000|2024-04-21 13:25:00|1491.22|1482.52|1491.63|1482.93|1492.04|1483.34|1490.09|1481.39|633
1713706200000|2024-04-21 13:30:00|1491.6|1482.9|1490.5|1481.8|1492.38|1483.68|1490.48|1481.78|541
1713706500000|2024-04-21 13:35:00|1490.53|1481.83|1487.67|1478.97|1491.4|1482.7|1486.19|1477.49|675
1713706800000|2024-04-21 13:40:00|1487.64|1478.94|1486.92|1478.22|1489.01|1480.31|1486.62|1477.92|568
1713707100000|2024-04-21 13:45:00|1486.91|1478.21|1484.2|1475.5|1486.91|1478.21|1482.48|1473.78|713
1713707400000|2024-04-21 13:50:00|1484.18|1475.48|1476.09|1467.39|1486.29|1477.59|1474.79|1466.09|855
1713707700000|2024-04-21 13:55:00|1476.11|1467.41|1478.08|1469.38|1478.43|1469.73|1475.76|1467.06|827
1713708000000|2024-04-21 14:00:00|1478.06|1469.36|1482.26|1473.56|1483.16|1474.46|1478.05|1469.35|799
1713708300000|2024-04-21 14:05:00|1482.22|1473.52|1479.29|1470.59|1483.41|1474.71|1478.45|1469.75|831
1713708600000|2024-04-21 14:10:00|1479.28|1470.58|1482.31|1473.61|1482.71|1474.01|1478.75|1470.05|765
1713708900000|2024-04-21 14:15:00|1482.24|1473.54|1479.18|1470.48|1482.57|1473.87|1479.18|1470.48|770
1713709200000|2024-04-21 14:20:00|1479.11|1470.41|1478.68|1469.98|1480.62|1471.92|1478.41|1469.71|672
1713709500000|2024-04-21 14:25:00|1478.69|1469.99|1483.06|1474.36|1484.17|1475.47|1478.63|1469.93|619
1713709800000|2024-04-21 14:30:00|1482.98|1474.28|1482.4|1473.7|1484.18|1475.48|1480.51|1471.81|745
1713710100000|2024-04-21 14:35:00|1482.39|1473.69|1483.21|1474.51|1483.97|1475.27|1479.38|1470.68|678
1713710400000|2024-04-21 14:40:00|1483.17|1474.47|1483.48|1474.78|1483.63|1474.93|1481.57|1472.87|714
1713710700000|2024-04-21 14:45:00|1483.55|1474.85|1480.19|1471.49|1483.75|1475.05|1477.78|1469.08|730
1713711000000|2024-04-21 14:50:00|1480.28|1471.58|1485.36|1476.66|1485.92|1477.22|1479.1|1470.4|714
1713711300000|2024-04-21 14:55:00|1485.35|1476.65|1482.25|1473.55|1485.51|1476.81|1482.17|1473.47|614
1713711600000|2024-04-21 15:00:00|1482.24|1473.54|1483.41|1474.71|1486.38|1477.68|1482.08|1473.38|774
1713711900000|2024-04-21 15:05:00|1483.4|1474.7|1488.02|1479.32|1488.59|1479.89|1483.22|1474.52|560
1713712200000|2024-04-21 15:10:00|1488.03|1479.33|1492.94|1484.24|1493.72|1485.02|1487.74|1479.04|589
1713712500000|2024-04-21 15:15:00|1492.92|1484.22|1496.44|1487.74|1496.79|1488.09|1492.82|1484.12|760
1713712800000|2024-04-21 15:20:00|1496.43|1487.73|1497.09|1488.39|1497.15|1488.45|1494.81|1486.11|668
1713713100000|2024-04-21 15:25:00|1497.08|1488.38|1493.02|1484.32|1498.22|1489.52|1492.53|1483.83|616
1713713400000|2024-04-21 15:30:00|1493|1484.3|1490.39|1481.69|1493.69|1484.99|1487.81|1479.11|749
1713713700000|2024-04-21 15:35:00|1490.37|1481.67|1487.73|1479.03|1490.64|1481.94|1487.58|1478.88|720
1713714000000|2024-04-21 15:40:00|1487.72|1479.02|1488.99|1480.29|1492.54|1483.84|1486.96|1478.26|781
1713714300000|2024-04-21 15:45:00|1489.04|1480.34|1491.41|1482.71|1491.76|1483.06|1487.3|1478.6|736
1713714600000|2024-04-21 15:50:00|1491.39|1482.69|1488.47|1479.77|1491.75|1483.05|1488.38|1479.68|679
1713714900000|2024-04-21 15:55:00|1488.46|1479.76|1486.81|1478.11|1488.9|1480.2|1486.28|1477.58|723
1713715200000|2024-04-21 16:00:00|1486.82|1478.12|1479.6|1470.9|1490.31|1481.61|1478.89|1470.19|908
1713715500000|2024-04-21 16:05:00|1479.59|1470.89|1475.49|1466.79|1486.39|1477.69|1471.7|1463|1060
1713715800000|2024-04-21 16:10:00|1475.57|1466.87|1476.27|1467.57|1479.28|1470.58|1474.66|1465.96|1046
1713716100000|2024-04-21 16:15:00|1476.23|1467.53|1482.34|1473.64|1485.32|1476.62|1476.22|1467.52|1084
1713716400000|2024-04-21 16:20:00|1481.97|1473.27|1482.82|1474.12|1484.43|1475.73|1478.1|1469.4|1039
1713716700000|2024-04-21 16:25:00|1482.77|1474.07|1480.47|1471.77|1484.44|1475.74|1478.84|1470.14|898
1713717000000|2024-04-21 16:30:00|1480.44|1471.74|1470.84|1462.14|1481.52|1472.82|1470.69|1461.99|972
1713717300000|2024-04-21 16:35:00|1470.83|1462.13|1460.77|1452.07|1470.83|1462.13|1459.81|1451.11|1010
1713717600000|2024-04-21 16:40:00|1460.78|1452.08|1465.56|1456.86|1467.18|1458.48|1457.99|1449.29|1020
1713717900000|2024-04-21 16:45:00|1465.66|1456.96|1474.56|1465.86|1475.01|1466.31|1462.48|1453.78|1039
1713718200000|2024-04-21 16:50:00|1474.55|1465.85|1476.23|1467.53|1477.81|1469.11|1474.35|1465.65|868
1713718500000|2024-04-21 16:55:00|1476.22|1467.52|1475.09|1466.39|1477.93|1469.23|1474.09|1465.39|749
1713718800000|2024-04-21 17:00:00|1475.13|1466.43|1474.77|1466.07|1477.55|1468.85|1472.35|1463.65|901
1713719100000|2024-04-21 17:05:00|1474.78|1466.08|1473.12|1464.42|1476.62|1467.92|1473.07|1464.37|806
1713719400000|2024-04-21 17:10:00|1473.11|1464.41|1470.7|1462|1473.43|1464.73|1469.47|1460.77|815
1713719700000|2024-04-21 17:15:00|1470.69|1461.99|1472.61|1463.91|1472.79|1464.09|1467.35|1458.65|871
1713720000000|2024-04-21 17:20:00|1472.62|1463.92|1477.3|1468.6|1477.41|1468.71|1471.16|1462.46|729
1713720300000|2024-04-21 17:25:00|1477.32|1468.62|1480.21|1471.51|1480.94|1472.24|1475.18|1466.48|620
1713720600000|2024-04-21 17:30:00|1480.2|1471.5|1475.78|1467.08|1480.9|1472.2|1475.78|1467.08|693
1713720900000|2024-04-21 17:35:00|1475.75|1467.05|1477.32|1468.62|1479.47|1470.77|1473.53|1464.83|766
1713721200000|2024-04-21 17:40:00|1477.3|1468.6|1477.86|1469.16|1479.59|1470.89|1476.23|1467.53|709
1713721500000|2024-04-21 17:45:00|1477.46|1468.76|1478.34|1469.64|1478.91|1470.21|1477.06|1468.36|512
1713721800000|2024-04-21 17:50:00|1478.18|1469.48|1481.08|1472.38|1481.08|1472.38|1477.17|1468.47|545
1713722100000|2024-04-21 17:55:00|1481.06|1472.36|1479.75|1471.05|1481.81|1473.11|1479.75|1471.05|509
1713722400000|2024-04-21 18:00:00|1479.79|1471.09|1476.53|1467.83|1480.8|1472.1|1473.89|1465.19|777
1713722700000|2024-04-21 18:05:00|1476.51|1467.81|1477.07|1468.37|1477.22|1468.52|1474.6|1465.9|597
1713723000000|2024-04-21 18:10:00|1477.01|1468.31|1477.96|1469.26|1478.88|1470.18|1475.93|1467.23|568
1713723300000|2024-04-21 18:15:00|1477.91|1469.21|1477.49|1468.79|1478.68|1469.98|1475.52|1466.82|517
1713723600000|2024-04-21 18:20:00|1477.45|1468.75|1479.47|1470.77|1479.92|1471.22|1476.75|1468.05|427
1713723900000|2024-04-21 18:25:00|1479.45|1470.75|1479.46|1470.76|1480.13|1471.43|1478.49|1469.79|433
1713724200000|2024-04-21 18:30:00|1479.44|1470.74|1478.04|1469.34|1481.15|1472.45|1477.94|1469.24|482
1713724500000|2024-04-21 18:35:00|1478.05|1469.35|1479.59|1470.89|1480.67|1471.97|1477.5|1468.8|519
1713724800000|2024-04-21 18:40:00|1479.51|1470.81|1479.35|1470.65|1479.51|1470.81|1477.45|1468.75|524
1713725100000|2024-04-21 18:45:00|1479.34|1470.64|1478.53|1469.83|1479.49|1470.79|1475.92|1467.22|532
1713725400000|2024-04-21 18:50:00|1478.59|1469.89|1479.6|1470.9|1479.77|1471.07|1478.46|1469.76|440
1713725700000|2024-04-21 18:55:00|1479.57|1470.87|1479.45|1470.75|1480.24|1471.54|1478.54|1469.84|437
1713726000000|2024-04-21 19:00:00|1479.48|1470.78|1482.81|1474.11|1483.32|1474.62|1479.28|1470.58|596
1713726300000|2024-04-21 19:05:00|1482.73|1474.03|1485.02|1476.32|1485.49|1476.79|1482.73|1474.03|339
1713726600000|2024-04-21 19:10:00|1485.03|1476.33|1482.73|1474.03|1486.21|1477.51|1482.44|1473.74|618
1713726900000|2024-04-21 19:15:00|1482.78|1474.08|1479.25|1470.55|1483.27|1474.57|1477.46|1468.76|658
1713727200000|2024-04-21 19:20:00|1479.24|1470.54|1480.25|1471.55|1480.79|1472.09|1479.02|1470.32|637
1713727500000|2024-04-21 19:25:00|1480.24|1471.54|1487.93|1470.23|1488.77|1476.04|1479.71|1469.96|413
1713727800000|2024-04-21 19:30:00|1487.9|1470.2|1490.79|1473.09|1491.35|1473.65|1487.78|1470.08|571
1713728100000|2024-04-21 19:35:00|1490.77|1473.07|1491.7|1474|1491.7|1474|1489.48|1471.78|443
1713728400000|2024-04-21 19:40:00|1491.68|1473.98|1493.25|1475.55|1494.41|1476.71|1491.53|1473.83|473
1713728700000|2024-04-21 19:45:00|1493.26|1475.56|1492.89|1475.19|1494.14|1476.44|1490.99|1473.29|576
1713729000000|2024-04-21 19:50:00|1492.91|1475.21|1491.51|1473.81|1494.41|1476.71|1491.16|1473.46|406
1713729300000|2024-04-21 19:55:00|1491.47|1473.77|1486.16|1468.46|1491.95|1474.25|1486.13|1468.43|719
1713729600000|2024-04-21 20:00:00|1486.18|1468.48|1491.29|1473.59|1491.49|1473.79|1482.65|1464.95|831
1713729900000|2024-04-21 20:05:00|1491.26|1473.56|1490.04|1472.34|1491.6|1473.9|1488.66|1470.96|653
1713730200000|2024-04-21 20:10:00|1490.02|1472.32|1491.3|1473.6|1492.31|1474.61|1487.71|1470.01|667
1713730500000|2024-04-21 20:15:00|1491.28|1473.58|1496.34|1478.64|1498.07|1480.37|1491.1|1473.4|634
1713730800000|2024-04-21 20:20:00|1496.26|1478.56|1494.74|1477.04|1496.65|1478.95|1494.11|1476.41|573
1713731100000|2024-04-21 20:25:00|1494.76|1477.06|1494.13|1476.43|1495.51|1477.81|1493.75|1476.05|493
1713731400000|2024-04-21 20:30:00|1493.41|1475.71|1493.02|1475.32|1493.88|1476.18|1491.1|1473.4|534
1713731700000|2024-04-21 20:35:00|1493.07|1475.37|1493.8|1476.1|1494.21|1476.51|1492.98|1475.28|420
1713732000000|2024-04-21 20:40:00|1493.78|1476.08|1494.91|1477.21|1495.24|1477.54|1493.42|1475.72|254
1713732300000|2024-04-21 20:45:00|1494.86|1477.16|1497.02|1479.32|1497.07|1479.37|1493.56|1475.86|479
1713732600000|2024-04-21 20:50:00|1497.03|1479.33|1495.06|1486.36|1499.53|1486.41|1492.5|1479.33|534
1713732900000|2024-04-21 20:55:00|1495.04|1486.34|1500.03|1491.33|1500.04|1491.34|1495.04|1486.34|475
1713733200000|2024-04-21 21:00:00|1500.06|1491.36|1502.34|1493.64|1505.4|1496.7|1500.02|1491.32|798
1713733500000|2024-04-21 21:05:00|1502.31|1493.61|1507.22|1498.52|1507.52|1498.82|1502.3|1493.6|860
1713733800000|2024-04-21 21:10:00|1507.2|1498.5|1506.1|1497.4|1507.55|1498.85|1503.54|1494.84|677
1713734100000|2024-04-21 21:15:00|1506.07|1497.37|1501.92|1493.22|1506.76|1498.06|1501.87|1493.17|770
1713734400000|2024-04-21 21:20:00|1501.91|1493.21|1497.39|1488.69|1501.91|1493.21|1496.84|1488.14|472
1713734700000|2024-04-21 21:25:00|1497.34|1488.64|1497.38|1488.68|1497.81|1489.11|1494.81|1486.11|348
1713735000000|2024-04-21 21:30:00|1497.49|1488.79|1494.73|1486.03|1497.49|1488.79|1492.48|1483.78|511
1713735300000|2024-04-21 21:35:00|1494.45|1485.75|1491.13|1482.43|1494.58|1485.88|1490.63|1481.93|446
1713735600000|2024-04-21 21:40:00|1491.22|1482.52|1493.36|1484.66|1493.84|1485.14|1490.75|1482.05|369
1713735900000|2024-04-21 21:45:00|1493.32|1484.62|1495.33|1486.63|1496.75|1488.05|1492.75|1484.05|283
1713736200000|2024-04-21 21:50:00|1495.32|1486.62|1494.58|1485.88|1495.89|1487.19|1494.14|1485.44|279
1713736500000|2024-04-21 21:55:00|1494.62|1485.92|1493.23|1484.53|1496.33|1487.63|1493.16|1484.46|350
1713736800000|2024-04-21 22:00:00|1493.13|1484.43|1491.33|1482.63|1494.34|1485.64|1489.31|1480.61|698
1713737100000|2024-04-21 22:05:00|1491.34|1482.64|1499.03|1490.33|1499.58|1490.88|1490.03|1481.33|676
1713737400000|2024-04-21 22:10:00|1499.11|1490.41|1503.52|1494.82|1504.68|1495.98|1498.5|1489.8|798
1713737700000|2024-04-21 22:15:00|1503.5|1494.8|1498.72|1490.02|1503.8|1495.1|1497.93|1489.23|891
1713738000000|2024-04-21 22:20:00|1498.73|1490.03|1496.69|1487.99|1499.23|1490.53|1496.34|1487.64|679
1713738300000|2024-04-21 22:25:00|1496.68|1487.98|1496.92|1488.22|1497.62|1488.92|1494.63|1485.93|606
1713738600000|2024-04-21 22:30:00|1496.87|1488.17|1497.16|1488.46|1498.3|1489.6|1495.18|1486.48|743
1713738900000|2024-04-21 22:35:00|1497.44|1488.74|1499.03|1490.33|1499.54|1490.84|1495.83|1487.13|670
1713739200000|2024-04-21 22:40:00|1498.98|1490.28|1498.67|1489.97|1502.4|1493.7|1497.81|1489.11|541
1713739500000|2024-04-21 22:45:00|1498.5|1489.8|1495.99|1487.29|1498.5|1489.8|1494.63|1485.93|589
1713739800000|2024-04-21 22:50:00|1495.97|1487.27|1495|1486.3|1497.46|1488.76|1494.79|1486.09|487
1713740100000|2024-04-21 22:55:00|1495.03|1486.33|1494.56|1485.86|1495.76|1487.06|1494.3|1485.6|359
1713740400000|2024-04-21 23:00:00|1494.61|1485.91|1518|1509.3|1522.58|1513.88|1491.61|1482.91|595
1713740700000|2024-04-21 23:05:00|1518.13|1509.43|1506.17|1497.47|1519.81|1511.11|1504.68|1495.98|879
1713741000000|2024-04-21 23:10:00|1506.15|1497.45|1508.52|1499.82|1510.83|1502.13|1505.93|1497.23|741
1713741300000|2024-04-21 23:15:00|1508.49|1499.79|1512.2|1503.5|1512.62|1503.92|1507.96|1499.26|736
1713741600000|2024-04-21 23:20:00|1511.92|1503.22|1508.53|1499.83|1512.7|1504|1508.37|1499.67|677
1713741900000|2024-04-21 23:25:00|1508.52|1499.82|1508.46|1499.76|1509.82|1501.12|1506.6|1497.9|741
1713742200000|2024-04-21 23:30:00|1508.49|1499.79|1508.15|1499.45|1509.37|1500.67|1507.2|1498.5|713
1713742500000|2024-04-21 23:35:00|1508.1|1499.4|1511.08|1502.38|1511.22|1502.52|1507.8|1499.1|551
1713742800000|2024-04-21 23:40:00|1511.19|1502.49|1513.56|1504.86|1514.2|1505.5|1510.95|1502.25|406
1713743100000|2024-04-21 23:45:00|1513.55|1504.85|1511.56|1502.86|1515.83|1507.13|1510.41|1501.71|634
1713743400000|2024-04-21 23:50:00|1511.54|1502.84|1511.9|1503.2|1514.56|1505.86|1511.53|1502.83|462
1713743700000|2024-04-21 23:55:00|1511.95|1503.25|1515.34|1506.64|1515.52|1506.82|1511.8|1503.1|410
1713744000000|2024-04-22 00:00:00|1515.38|1506.68|1514.74|1506.04|1515.96|1507.26|1513.38|1504.68|671
1713744300000|2024-04-22 00:05:00|1514.65|1505.95|1518.37|1509.67|1518.91|1510.21|1512.15|1503.45|647
1713744600000|2024-04-22 00:10:00|1518.38|1509.68|1524.88|1516.18|1525.24|1516.54|1518.05|1509.35|853
1713744900000|2024-04-22 00:15:00|1524.85|1516.15|1525.53|1516.83|1527.08|1518.38|1524.74|1516.04|800
1713745200000|2024-04-22 00:20:00|1525.55|1516.85|1521.9|1513.2|1526.4|1517.7|1521.81|1513.11|828
1713745500000|2024-04-22 00:25:00|1521.88|1513.18|1517.3|1508.6|1522.01|1513.31|1515.41|1506.71|655
1713745800000|2024-04-22 00:30:00|1517.26|1508.56|1511.49|1502.79|1517.34|1508.64|1509.26|1500.56|815
1713746100000|2024-04-22 00:35:00|1511.69|1502.99|1508.37|1499.67|1513.78|1505.08|1507.63|1498.93|854
1713746400000|2024-04-22 00:40:00|1508.35|1499.65|1511.49|1502.79|1513.38|1504.68|1506.35|1497.65|779
1713746700000|2024-04-22 00:45:00|1511.42|1502.72|1515.51|1506.81|1515.72|1507.02|1510.57|1501.87|764
1713747000000|2024-04-22 00:50:00|1515.68|1506.98|1515.14|1506.44|1515.68|1506.98|1513.13|1504.43|670
1713747300000|2024-04-22 00:55:00|1515.22|1506.52|1512.42|1503.72|1516.78|1508.08|1511.45|1502.75|585
1713747600000|2024-04-22 01:00:00|1512.46|1503.76|1515.61|1506.91|1516.63|1507.93|1509.85|1501.15|810
1713747900000|2024-04-22 01:05:00|1515.84|1507.14|1517.82|1509.12|1517.88|1509.18|1513.65|1504.95|648
1713748200000|2024-04-22 01:10:00|1517.81|1509.11|1522.62|1513.92|1526.19|1517.49|1517.56|1508.86|858
1713748500000|2024-04-22 01:15:00|1522.58|1513.88|1528.17|1519.47|1529.38|1520.68|1521.43|1512.73|814
1713748800000|2024-04-22 01:20:00|1528.27|1519.57|1530.75|1522.05|1536.21|1527.51|1528.27|1519.57|1016
1713749100000|2024-04-22 01:25:00|1530.76|1522.06|1517.95|1509.25|1531.61|1522.91|1517.95|1509.25|947
1713749400000|2024-04-22 01:30:00|1518|1509.3|1519.72|1511.02|1522.04|1513.34|1508.84|1500.14|1112
1713749700000|2024-04-22 01:35:00|1519.78|1511.08|1526.02|1517.32|1528.71|1520.01|1517.62|1508.92|1112
1713750000000|2024-04-22 01:40:00|1526.05|1517.35|1529.62|1520.92|1532.15|1523.45|1523.58|1514.88|1040
1713750300000|2024-04-22 01:45:00|1529.55|1520.85|1532.17|1523.47|1534.99|1526.29|1526.47|1517.77|981
1713750600000|2024-04-22 01:50:00|1532.1|1523.4|1530.26|1521.56|1536.5|1527.8|1527.81|1519.11|994
1713750900000|2024-04-22 01:55:00|1530.25|1521.55|1530.65|1521.95|1535.81|1527.11|1529.89|1521.19|978
1713751200000|2024-04-22 02:00:00|1530.66|1521.96|1537.01|1528.31|1538.51|1529.81|1530.08|1521.38|989
1713751500000|2024-04-22 02:05:00|1536.99|1528.29|1529.66|1520.96|1538.57|1529.87|1528.44|1519.74|1042
1713751800000|2024-04-22 02:10:00|1529.83|1521.13|1538.67|1529.97|1541.32|1532.62|1529.65|1520.95|986
1713752100000|2024-04-22 02:15:00|1538.61|1529.91|1530.98|1522.28|1542|1533.3|1530.82|1522.12|1051
1713752400000|2024-04-22 02:20:00|1531.06|1522.36|1526.14|1517.44|1532.24|1523.54|1525.9|1517.2|976
1713752700000|2024-04-22 02:25:00|1526.13|1517.43|1531.69|1522.99|1532.45|1523.75|1525.34|1516.64|863
1713753000000|2024-04-22 02:30:00|1531.65|1522.95|1531.48|1522.78|1532.02|1523.32|1526.99|1518.29|985
1713753300000|2024-04-22 02:35:00|1531.52|1522.82|1543.25|1534.55|1543.25|1534.55|1529.15|1520.45|990
1713753600000|2024-04-22 02:40:00|1543.15|1534.45|1544.44|1535.74|1545.49|1536.79|1541.62|1532.92|911
1713753900000|2024-04-22 02:45:00|1544.52|1535.82|1545.43|1536.73|1549.82|1541.12|1540.65|1531.95|936
1713754200000|2024-04-22 02:50:00|1545.41|1536.71|1551.03|1542.33|1551.48|1542.78|1544.25|1535.55|963
1713754500000|2024-04-22 02:55:00|1551.04|1542.34|1550.57|1541.87|1555.15|1546.45|1550.29|1541.59|798
1713754800000|2024-04-22 03:00:00|1550.5|1541.8|1559.79|1551.09|1563.04|1554.34|1548.38|1539.68|968
1713755100000|2024-04-22 03:05:00|1559.82|1551.12|1557.39|1548.69|1562.6|1553.9|1557.23|1548.53|1036
1713755400000|2024-04-22 03:10:00|1557.62|1548.92|1560.04|1551.34|1560.66|1551.96|1553.77|1545.07|939
1713755700000|2024-04-22 03:15:00|1560.06|1551.36|1562.11|1553.41|1563.1|1554.4|1558.23|1549.53|981
1713756000000|2024-04-22 03:20:00|1562.08|1553.38|1575.38|1566.68|1576.05|1567.35|1562.08|1553.38|903
1713756300000|2024-04-22 03:25:00|1575.36|1566.66|1583.33|1574.63|1583.47|1574.77|1574.82|1566.12|951
1713756600000|2024-04-22 03:30:00|1583.32|1574.62|1579.83|1571.13|1585.59|1576.89|1578.86|1570.16|998
1713756900000|2024-04-22 03:35:00|1579.82|1571.12|1583.19|1574.49|1585.11|1576.41|1578.27|1569.57|1042
1713757200000|2024-04-22 03:40:00|1583.17|1574.47|1590.45|1581.75|1593.14|1584.44|1579.84|1571.14|1044
1713757500000|2024-04-22 03:45:00|1590.48|1581.78|1589.36|1580.66|1594.44|1585.74|1587.1|1578.4|1047
1713757800000|2024-04-22 03:50:00|1589.35|1580.65|1587.36|1578.66|1592.84|1584.14|1584.58|1575.88|979
1713758100000|2024-04-22 03:55:00|1587.54|1578.84|1587.73|1579.03|1592.79|1584.09|1586.57|1577.87|933
1713758400000|2024-04-22 04:00:00|1587.76|1579.06|1589.2|1580.5|1596.27|1587.57|1587.75|1579.05|924
1713758700000|2024-04-22 04:05:00|1589.18|1580.48|1602.19|1593.49|1602.35|1593.65|1588.61|1579.91|963
1713759000000|2024-04-22 04:10:00|1601.95|1593.25|1592.03|1583.33|1603.7|1595|1589.84|1581.14|992
1713759300000|2024-04-22 04:15:00|1591.86|1583.16|1599.35|1590.65|1599.7|1591|1590.54|1581.84|1036
1713759600000|2024-04-22 04:20:00|1599.37|1590.67|1602.3|1593.6|1604.27|1595.57|1598.36|1589.66|885
1713759900000|2024-04-22 04:25:00|1602.36|1593.66|1604.97|1596.27|1607.49|1598.79|1601.78|1593.08|872
1713760200000|2024-04-22 04:30:00|1604.98|1596.28|1608.36|1599.66|1608.57|1599.87|1603.57|1594.87|843
1713760500000|2024-04-22 04:35:00|1608.35|1599.65|1600.19|1591.49|1608.38|1599.68|1596.41|1587.71|999
1713760800000|2024-04-22 04:40:00|1600.21|1591.51|1591.61|1582.91|1600.52|1591.82|1590.2|1581.5|968
1713761100000|2024-04-22 04:45:00|1591.73|1583.03|1586.49|1577.79|1592.13|1583.43|1584.83|1576.13|843
1713761400000|2024-04-22 04:50:00|1586.48|1577.78|1589.68|1580.98|1593.9|1585.2|1585.53|1576.83|973
1713761700000|2024-04-22 04:55:00|1589.78|1581.08|1588.46|1579.76|1590.9|1582.2|1587.36|1578.66|889
1713762000000|2024-04-22 05:00:00|1588.35|1579.65|1582.85|1574.15|1589.46|1580.76|1582.55|1573.85|900
1713762300000|2024-04-22 05:05:00|1582.87|1574.17|1580.53|1571.83|1585.95|1577.25|1580.24|1571.54|799
1713762600000|2024-04-22 05:10:00|1580.56|1571.86|1582.37|1573.67|1585.78|1577.08|1580.36|1571.66|766
1713762900000|2024-04-22 05:15:00|1582.4|1573.7|1585.63|1576.93|1590.35|1581.65|1581.29|1572.59|899
1713763200000|2024-04-22 05:20:00|1585.64|1576.94|1584.73|1576.03|1590.3|1581.6|1584.21|1575.51|948
1713763500000|2024-04-22 05:25:00|1584.61|1575.91|1581.37|1572.67|1585.03|1576.33|1579.35|1570.65|961
1713763800000|2024-04-22 05:30:00|1581.47|1572.77|1586.63|1577.93|1587.48|1578.78|1578.85|1570.15|866
1713764100000|2024-04-22 05:35:00|1586.61|1577.91|1585.17|1576.47|1587.31|1578.61|1581.72|1573.02|785
1713764400000|2024-04-22 05:40:00|1584.71|1576.01|1587.24|1578.54|1587.9|1579.2|1583.44|1574.74|852
1713764700000|2024-04-22 05:45:00|1587.19|1578.49|1588.94|1580.24|1594.2|1585.5|1586.35|1577.65|1003
1713765000000|2024-04-22 05:50:00|1589.31|1580.61|1583.87|1575.17|1590.73|1582.03|1582.97|1574.27|915
1713765300000|2024-04-22 05:55:00|1583.88|1575.18|1586.59|1577.89|1588.02|1579.32|1582.75|1574.05|825
1713765600000|2024-04-22 06:00:00|1586.29|1577.59|1584.38|1575.68|1589.62|1580.92|1584|1575.3|1031
1713765900000|2024-04-22 06:05:00|1584.45|1575.75|1589.79|1581.09|1591.07|1582.37|1584.16|1575.46|963
1713766200000|2024-04-22 06:10:00|1589.92|1581.22|1583.79|1575.09|1589.98|1581.28|1583.75|1575.05|975
1713766500000|2024-04-22 06:15:00|1583.83|1575.13|1585.01|1576.31|1587.51|1578.81|1583.16|1574.46|852
1713766800000|2024-04-22 06:20:00|1584.97|1576.27|1590.52|1581.82|1591.81|1583.11|1583.21|1574.51|873
1713767100000|2024-04-22 06:25:00|1590.74|1582.04|1588.55|1579.85|1591.66|1582.96|1583.16|1574.46|1033
1713767400000|2024-04-22 06:30:00|1588.56|1579.86|1586.65|1577.95|1589.84|1581.14|1584.38|1575.68|923
1713767700000|2024-04-22 06:35:00|1586.64|1577.94|1592.4|1583.7|1592.4|1583.7|1586.57|1577.87|708
1713768000000|2024-04-22 06:40:00|1592.32|1583.62|1590.6|1581.9|1592.54|1583.84|1588.95|1580.25|708
1713768300000|2024-04-22 06:45:00|1590.68|1581.98|1590.77|1582.07|1594.67|1585.97|1588.14|1579.44|866
1713768600000|2024-04-22 06:50:00|1590.78|1582.08|1588.01|1579.31|1590.89|1582.19|1586.84|1578.14|694
1713768900000|2024-04-22 06:55:00|1588.1|1579.4|1590.11|1581.41|1592.23|1583.53|1587.8|1579.1|774
1713769200000|2024-04-22 07:00:00|1590.15|1581.45|1593.42|1584.72|1594.43|1585.73|1589.55|1580.85|714
1713769500000|2024-04-22 07:05:00|1593.43|1584.73|1572.82|1564.12|1593.64|1584.94|1572.05|1563.35|882
1713769800000|2024-04-22 07:10:00|1572.66|1563.96|1569.6|1560.9|1573.2|1564.5|1568.36|1559.66|726
1713770100000|2024-04-22 07:15:00|1569.58|1560.88|1569.78|1561.08|1571.82|1563.12|1567.41|1558.71|663
1713770400000|2024-04-22 07:20:00|1569.96|1561.26|1567.76|1559.06|1570.25|1561.55|1566.72|1558.02|702
1713770700000|2024-04-22 07:25:00|1567.78|1559.08|1565.24|1556.54|1569.11|1560.41|1564.93|1556.23|668
1713771000000|2024-04-22 07:30:00|1565.13|1556.43|1567.09|1558.39|1567.14|1558.44|1563.2|1554.5|635
1713771300000|2024-04-22 07:35:00|1567.08|1558.38|1564.63|1555.93|1567.29|1558.59|1563.77|1555.07|546
1713771600000|2024-04-22 07:40:00|1564.53|1555.83|1563.64|1554.94|1564.74|1556.04|1562.87|1554.17|325
1713771900000|2024-04-22 07:45:00|1563.31|1554.61|1563.58|1554.88|1565.39|1556.69|1562.8|1554.1|480
1713772200000|2024-04-22 07:50:00|1563.35|1554.65|1563.46|1554.76|1564.94|1556.24|1561.4|1552.7|350
1713772500000|2024-04-22 07:55:00|1563.49|1554.79|1564.52|1555.82|1565.01|1556.31|1561.94|1553.24|523
1713772800000|2024-04-22 08:00:00|1564.73|1556.03|1564.37|1555.67|1568.5|1559.8|1562.56|1553.86|622
1713773100000|2024-04-22 08:05:00|1564.32|1555.62|1560.35|1551.65|1564.52|1555.82|1560.05|1551.35|380
1713773400000|2024-04-22 08:10:00|1560.85|1552.15|1559.7|1551|1561.61|1552.91|1556.9|1548.2|576
1713773700000|2024-04-22 08:15:00|1559.8|1551.1|1562.4|1553.7|1564.8|1556.1|1559.77|1551.07|688
1713774000000|2024-04-22 08:20:00|1562.38|1553.68|1563.56|1554.86|1565.24|1556.54|1561.94|1553.24|610
1713774300000|2024-04-22 08:25:00|1562.96|1554.26|1560.36|1551.66|1564.05|1555.35|1559.12|1550.42|687
1713774600000|2024-04-22 08:30:00|1560.26|1551.56|1560.36|1551.66|1561.68|1552.98|1559.21|1550.51|614
1713774900000|2024-04-22 08:35:00|1560.28|1551.58|1558.87|1550.17|1561.01|1552.31|1558.33|1549.63|639
1713775200000|2024-04-22 08:40:00|1558.81|1550.11|1553.81|1545.11|1559.06|1550.36|1552.65|1543.95|461
1713775500000|2024-04-22 08:45:00|1553.99|1545.29|1552.98|1544.28|1554.38|1545.68|1551.45|1542.75|447
1713775800000|2024-04-22 08:50:00|1553|1544.3|1550.64|1541.94|1553.01|1544.31|1550.15|1541.45|449
1713776100000|2024-04-22 08:55:00|1550.72|1542.02|1550.41|1541.71|1553.62|1544.92|1549.39|1540.69|462
1713776400000|2024-04-22 09:00:00|1550.63|1541.93|1549.23|1540.53|1552.8|1544.1|1547.9|1539.2|735
1713776700000|2024-04-22 09:05:00|1549.21|1540.51|1556.26|1547.56|1558.51|1549.81|1549.14|1540.44|637
1713777000000|2024-04-22 09:10:00|1556.24|1547.54|1553.57|1544.87|1556.53|1547.83|1552.39|1543.69|456
1713777300000|2024-04-22 09:15:00|1553.59|1544.89|1554.65|1545.95|1557.54|1548.84|1552.49|1543.79|799
1713777600000|2024-04-22 09:20:00|1554.76|1546.06|1556.56|1547.86|1558.55|1549.85|1552.5|1543.8|750
1713777900000|2024-04-22 09:25:00|1556.58|1547.88|1555.4|1546.7|1558.76|1550.06|1554.55|1545.85|777
1713778200000|2024-04-22 09:30:00|1555.68|1546.98|1555.86|1547.16|1557.23|1548.53|1554.39|1545.69|571
1713778500000|2024-04-22 09:35:00|1555.84|1547.14|1556.39|1547.69|1556.63|1547.93|1552.07|1543.37|654
1713778800000|2024-04-22 09:40:00|1556.16|1547.46|1552.08|1543.38|1556.61|1547.91|1551.55|1542.85|705
1713779100000|2024-04-22 09:45:00|1552.04|1543.34|1552.31|1543.61|1554.82|1546.12|1551.08|1542.38|766
1713779400000|2024-04-22 09:50:00|1552.43|1543.73|1553.37|1544.67|1553.6|1544.9|1550.8|1542.1|613
1713779700000|2024-04-22 09:55:00|1552.85|1544.15|1555.28|1546.58|1556.09|1547.39|1552.85|1544.15|327
1713780000000|2024-04-22 10:00:00|1555.63|1546.93|1552.38|1543.68|1556.08|1547.38|1551.56|1542.86|693
1713780300000|2024-04-22 10:05:00|1552.2|1543.5|1555.5|1546.8|1557.12|1548.42|1551.96|1543.26|703
1713780600000|2024-04-22 10:10:00|1555.45|1546.75|1554.41|1545.71|1556.81|1548.11|1553.25|1544.55|539
1713780900000|2024-04-22 10:15:00|1554.43|1545.73|1552.14|1543.44|1555.41|1546.71|1551.2|1542.5|417
1713781200000|2024-04-22 10:20:00|1552.09|1543.39|1553.26|1544.56|1554.77|1546.07|1550.49|1541.79|491
1713781500000|2024-04-22 10:25:00|1553.35|1544.65|1552.17|1543.47|1553.74|1545.04|1552|1543.3|435
1713781800000|2024-04-22 10:30:00|1552.13|1543.43|1551.4|1542.7|1552.43|1543.73|1550.93|1542.23|384
1713782100000|2024-04-22 10:35:00|1551.44|1542.74|1551.58|1542.88|1553.66|1544.96|1551.44|1542.74|341
1713782400000|2024-04-22 10:40:00|1551.59|1542.89|1552.69|1543.99|1555.1|1546.4|1551.53|1542.83|382
1713782700000|2024-04-22 10:45:00|1552.81|1544.11|1553.43|1544.73|1553.57|1544.87|1551.6|1542.9|435
1713783000000|2024-04-22 10:50:00|1553.49|1544.79|1552.62|1543.92|1554.22|1545.52|1551.35|1542.65|289
1713783300000|2024-04-22 10:55:00|1552.56|1543.86|1551.83|1543.13|1552.76|1544.06|1549.45|1540.75|351
1713783600000|2024-04-22 11:00:00|1551.82|1543.12|1550.3|1541.6|1552.86|1544.16|1549.5|1540.8|632
1713783900000|2024-04-22 11:05:00|1550.42|1541.72|1546.18|1537.48|1551.42|1542.72|1546.08|1537.38|431
1713784200000|2024-04-22 11:10:00|1546.34|1537.64|1545.6|1536.9|1547.18|1538.48|1543.83|1535.13|521
1713784500000|2024-04-22 11:15:00|1545.59|1536.89|1549.56|1540.86|1550.33|1541.63|1545.43|1536.73|439
1713784800000|2024-04-22 11:20:00|1549.49|1540.79|1548.9|1540.2|1550.89|1542.19|1548.62|1539.92|408
1713785100000|2024-04-22 11:25:00|1548.66|1539.96|1545.67|1536.97|1548.68|1539.98|1545.38|1536.68|543
1713785400000|2024-04-22 11:30:00|1545.56|1536.86|1545.82|1537.12|1546.85|1538.15|1544.7|1536|299
1713785700000|2024-04-22 11:35:00|1545.73|1537.03|1542.47|1533.77|1546.09|1537.39|1541.57|1532.87|375
1713786000000|2024-04-22 11:40:00|1542.64|1533.94|1543.48|1534.78|1544.62|1535.92|1538.35|1529.65|562
1713786300000|2024-04-22 11:45:00|1543.54|1534.84|1536.52|1527.82|1544.35|1535.65|1536.5|1527.8|708
1713786600000|2024-04-22 11:50:00|1536.37|1527.67|1534.23|1525.53|1538.25|1529.55|1532.72|1524.02|772
1713786900000|2024-04-22 11:55:00|1534.34|1525.64|1537.08|1528.38|1537.08|1528.38|1533.21|1524.51|851
1713787200000|2024-04-22 12:00:00|1537.04|1528.34|1535.7|1527|1538.06|1529.36|1535|1526.3|804
1713787500000|2024-04-22 12:05:00|1535.72|1527.02|1536.15|1527.45|1536.44|1527.74|1533.5|1524.8|739
1713787800000|2024-04-22 12:10:00|1536.19|1527.49|1536|1527.3|1539.33|1530.63|1535.35|1526.65|680
1713788100000|2024-04-22 12:15:00|1536.08|1527.38|1533.28|1524.58|1536.31|1527.61|1533.14|1524.44|695
1713788400000|2024-04-22 12:20:00|1533.33|1524.63|1541|1532.3|1541.44|1532.74|1531.17|1522.47|772
1713788700000|2024-04-22 12:25:00|1540.75|1532.05|1537.98|1529.28|1543.98|1535.28|1537.98|1529.28|762
1713789000000|2024-04-22 12:30:00|1537.99|1529.29|1537.21|1528.51|1539.12|1530.42|1532.51|1523.81|841
1713789300000|2024-04-22 12:35:00|1537.17|1528.47|1536.19|1527.49|1537.31|1528.61|1534.67|1525.97|767
1713789600000|2024-04-22 12:40:00|1536.26|1527.56|1538.25|1529.55|1538.52|1529.82|1536.15|1527.45|645
1713789900000|2024-04-22 12:45:00|1538.13|1529.43|1533.45|1524.75|1538.44|1529.74|1533.45|1524.75|811
1713790200000|2024-04-22 12:50:00|1533.48|1524.78|1537|1528.3|1537.2|1528.5|1532.57|1523.87|762
1713790500000|2024-04-22 12:55:00|1537.05|1528.35|1537.05|1528.35|1537.34|1528.64|1534.11|1525.41|606
1713790800000|2024-04-22 13:00:00|1536.92|1528.22|1539.36|1530.66|1542.48|1533.78|1536.25|1527.55|586
1713791100000|2024-04-22 13:05:00|1539.39|1530.69|1543.05|1534.35|1543.55|1534.85|1539.39|1530.69|520
1713791400000|2024-04-22 13:10:00|1542.85|1534.15|1544.55|1535.85|1545.04|1536.34|1540.79|1532.09|627
1713791700000|2024-04-22 13:15:00|1544.98|1536.28|1540.32|1531.62|1545.77|1537.07|1539.3|1530.6|817
1713792000000|2024-04-22 13:20:00|1540.28|1531.58|1541.35|1532.65|1542.07|1533.37|1539.3|1530.6|563
1713792300000|2024-04-22 13:25:00|1541.36|1532.66|1541.03|1532.33|1542.73|1534.03|1540.72|1532.02|301
1713792600000|2024-04-22 13:30:00|1540.95|1532.25|1532.14|1523.44|1541.6|1532.9|1530.3|1521.6|701
1713792900000|2024-04-22 13:35:00|1532.2|1523.5|1533.57|1524.87|1535.34|1526.64|1529.03|1520.33|992
1713793200000|2024-04-22 13:40:00|1533.49|1524.79|1536.25|1527.55|1537.11|1528.41|1532.16|1523.46|810
1713793500000|2024-04-22 13:45:00|1536.76|1528.06|1539.04|1530.34|1539.52|1530.82|1534.11|1525.41|813
1713793800000|2024-04-22 13:50:00|1538.7|1530|1535.86|1527.16|1539.35|1530.65|1535.41|1526.71|686
1713794100000|2024-04-22 13:55:00|1535.71|1527.01|1536.46|1527.76|1538.85|1530.15|1535.36|1526.66|531
1713794400000|2024-04-22 14:00:00|1536.48|1527.78|1534.94|1526.24|1539.35|1530.65|1534.05|1525.35|821
1713794700000|2024-04-22 14:05:00|1535.03|1526.33|1533.08|1524.38|1535.94|1527.24|1532.17|1523.47|834
1713795000000|2024-04-22 14:10:00|1533.11|1524.41|1536.71|1528.01|1537.73|1529.03|1532.25|1523.55|793
1713795300000|2024-04-22 14:15:00|1536.53|1527.83|1535.33|1526.63|1537.65|1528.95|1532.38|1523.68|833
1713795600000|2024-04-22 14:20:00|1535.26|1526.56|1534.02|1525.32|1537.54|1528.84|1531.64|1522.94|926
1713795900000|2024-04-22 14:25:00|1534.03|1525.33|1537.92|1529.22|1538.9|1530.2|1531.08|1522.38|813
1713796200000|2024-04-22 14:30:00|1538.56|1529.86|1540.55|1531.85|1542.72|1534.02|1536.94|1528.24|929
1713796500000|2024-04-22 14:35:00|1540.57|1531.87|1535.21|1526.51|1541.48|1532.78|1533.9|1525.2|808
1713796800000|2024-04-22 14:40:00|1535.19|1526.49|1535.95|1527.25|1539.35|1530.65|1534.81|1526.11|726
1713797100000|2024-04-22 14:45:00|1536.03|1527.33|1536.35|1527.65|1538.61|1529.91|1534.81|1526.11|923
1713797400000|2024-04-22 14:50:00|1536.3|1527.6|1536.19|1527.49|1537.36|1528.66|1534.92|1526.22|803
1713797700000|2024-04-22 14:55:00|1536.25|1527.55|1532.1|1523.4|1536.55|1527.85|1529.8|1521.1|794
1713798000000|2024-04-22 15:00:00|1532.09|1523.39|1524.88|1516.18|1533.43|1524.73|1522.71|1514.01|940
1713798300000|2024-04-22 15:05:00|1524.45|1515.75|1526.07|1517.37|1528.41|1519.71|1520.37|1511.67|1037
1713798600000|2024-04-22 15:10:00|1526.08|1517.38|1526.78|1518.08|1528.61|1519.91|1522.36|1513.66|903
1713798900000|2024-04-22 15:15:00|1527.17|1518.47|1530.66|1521.96|1531.08|1522.38|1525.39|1516.69|874
1713799200000|2024-04-22 15:20:00|1530.6|1521.9|1536.48|1527.78|1536.53|1527.83|1530.26|1521.56|760
1713799500000|2024-04-22 15:25:00|1536.49|1527.79|1534.78|1526.08|1536.56|1527.86|1532.81|1524.11|767
1713799800000|2024-04-22 15:30:00|1534.76|1526.06|1537.52|1528.82|1538.3|1529.6|1534.17|1525.47|780
1713800100000|2024-04-22 15:35:00|1537.61|1528.91|1538.58|1529.88|1539.43|1530.73|1535.63|1526.93|744
1713800400000|2024-04-22 15:40:00|1538.8|1530.1|1537.97|1529.27|1543.26|1534.56|1537.26|1528.56|892
1713800700000|2024-04-22 15:45:00|1537.94|1529.24|1542.19|1533.49|1542.86|1534.16|1537.75|1529.05|715
1713801000000|2024-04-22 15:50:00|1542.2|1533.5|1539.79|1531.09|1543.09|1534.39|1538.17|1529.47|858
1713801300000|2024-04-22 15:55:00|1539.8|1531.1|1539.34|1530.64|1540.2|1531.5|1539.01|1530.31|739
1713801600000|2024-04-22 16:00:00|1539.32|1530.62|1536.59|1527.89|1540.85|1532.15|1535.09|1526.39|800
1713801900000|2024-04-22 16:05:00|1536.74|1528.04|1537.45|1528.75|1538.69|1529.99|1534.17|1525.47|814
1713802200000|2024-04-22 16:10:00|1537.85|1529.15|1535.23|1526.53|1539.93|1531.23|1534.3|1525.6|809
1713802500000|2024-04-22 16:15:00|1535.28|1526.58|1537.54|1528.84|1539.17|1530.47|1534.86|1526.16|795
1713802800000|2024-04-22 16:20:00|1537.71|1529.01|1534.16|1525.46|1541.11|1532.41|1534.16|1525.46|941
1713803100000|2024-04-22 16:25:00|1534.12|1525.42|1531.6|1522.9|1534.17|1525.47|1530.23|1521.53|591
1713803400000|2024-04-22 16:30:00|1531.59|1522.89|1529.76|1521.06|1531.69|1522.99|1524.56|1515.86|820
1713803700000|2024-04-22 16:35:00|1529.75|1521.05|1528.23|1519.53|1530.82|1522.12|1527.75|1519.05|301
1713804000000|2024-04-22 16:40:00|1528.24|1519.54|1532.53|1523.83|1533.21|1524.51|1525.83|1517.13|767
1713804300000|2024-04-22 16:45:00|1533.07|1524.37|1531.27|1522.57|1536.36|1527.66|1530.19|1521.49|795
1713804600000|2024-04-22 16:50:00|1531.31|1522.61|1529.78|1521.08|1533.44|1524.74|1529.49|1520.79|763
1713804900000|2024-04-22 16:55:00|1529.79|1521.09|1529.63|1520.93|1531.14|1522.44|1527.92|1519.22|730
1713805200000|2024-04-22 17:00:00|1529.67|1520.97|1535.04|1526.34|1535.41|1526.71|1528.87|1520.17|824
1713805500000|2024-04-22 17:05:00|1535.06|1526.36|1534.22|1525.52|1536.38|1527.68|1532.91|1524.21|632
1713805800000|2024-04-22 17:10:00|1534.21|1525.51|1534.31|1525.61|1534.78|1526.08|1533|1524.3|741
1713806100000|2024-04-22 17:15:00|1534.27|1525.57|1533.25|1524.55|1536.37|1527.67|1530.46|1521.76|799
1713806400000|2024-04-22 17:20:00|1533.26|1524.56|1532.11|1523.41|1534.03|1525.33|1530.11|1521.41|580
1713806700000|2024-04-22 17:25:00|1532.1|1523.4|1539.18|1530.48|1539.51|1530.81|1531.23|1522.53|843
1713807000000|2024-04-22 17:30:00|1538.74|1530.04|1535.21|1526.51|1541.96|1533.26|1533.01|1524.31|927
1713807300000|2024-04-22 17:35:00|1535.18|1526.48|1535.64|1526.94|1536.65|1527.95|1533.5|1524.8|795
1713807600000|2024-04-22 17:40:00|1535.66|1526.96|1539.91|1531.21|1540.3|1531.6|1534.35|1525.65|820
1713807900000|2024-04-22 17:45:00|1539.92|1531.22|1543.81|1535.11|1543.9|1535.2|1538.4|1529.7|658
1713808200000|2024-04-22 17:50:00|1543.79|1535.09|1542.95|1534.25|1547.58|1538.88|1542.08|1533.38|718
1713808500000|2024-04-22 17:55:00|1542.6|1533.9|1538.57|1529.87|1544.45|1535.75|1538.41|1529.71|728
1713808800000|2024-04-22 18:00:00|1538.64|1529.94|1539.67|1530.97|1540.73|1532.03|1536.19|1527.49|796
1713809100000|2024-04-22 18:05:00|1539.69|1530.99|1542.5|1533.8|1543.1|1534.4|1539.42|1530.72|662
1713809400000|2024-04-22 18:10:00|1542.54|1533.84|1544.25|1535.55|1544.88|1536.18|1541.7|1533|528
1713809700000|2024-04-22 18:15:00|1544.59|1535.89|1543.32|1534.62|1544.68|1535.98|1541.96|1533.26|749
1713810000000|2024-04-22 18:20:00|1543.31|1534.61|1546.25|1537.55|1547.73|1539.03|1543.19|1534.49|528
1713810300000|2024-04-22 18:25:00|1546.27|1537.57|1546.8|1538.1|1548.55|1539.85|1545.6|1536.9|558
1713810600000|2024-04-22 18:30:00|1546.9|1538.2|1550.18|1541.48|1550.21|1541.51|1546.8|1538.1|517
1713810900000|2024-04-22 18:35:00|1550.17|1541.47|1545.94|1537.24|1550.2|1541.5|1544.6|1535.9|715
1713811200000|2024-04-22 18:40:00|1546|1537.3|1544.78|1536.08|1546.85|1538.15|1543.06|1534.36|667
1713811500000|2024-04-22 18:45:00|1544.79|1536.09|1542.7|1534|1545.58|1536.88|1542.18|1533.48|649
1713811800000|2024-04-22 18:50:00|1542.72|1534.02|1542.5|1533.8|1543.06|1534.36|1539.14|1530.44|697
1713812100000|2024-04-22 18:55:00|1542.51|1533.81|1542.98|1534.28|1543.38|1534.68|1541.6|1532.9|567
1713812400000|2024-04-22 19:00:00|1543.02|1534.32|1543.5|1534.8|1544.04|1535.34|1542.37|1533.67|509
1713812700000|2024-04-22 19:05:00|1543.46|1534.76|1543.56|1534.86|1544.04|1535.34|1541.27|1532.57|643
1713813000000|2024-04-22 19:10:00|1543.63|1534.93|1544.08|1535.38|1545.18|1536.48|1543.32|1534.62|320
1713813300000|2024-04-22 19:15:00|1544.05|1535.35|1540.4|1531.7|1544.4|1535.7|1540.37|1531.67|619
1713813600000|2024-04-22 19:20:00|1540.34|1531.64|1537.63|1528.93|1540.85|1532.15|1537.1|1528.4|544
1713813900000|2024-04-22 19:25:00|1537.69|1528.99|1540.35|1531.65|1540.7|1532|1537.63|1528.93|478
1713814200000|2024-04-22 19:30:00|1540.31|1531.61|1538.71|1530.01|1541.89|1533.19|1538.48|1529.78|611
1713814500000|2024-04-22 19:35:00|1538.75|1530.05|1538.76|1530.06|1539.55|1530.85|1535.83|1527.13|618
1713814800000|2024-04-22 19:40:00|1539.02|1530.32|1540.38|1531.68|1541.05|1532.35|1538.92|1530.22|540
1713815100000|2024-04-22 19:45:00|1540.4|1531.7|1543.15|1534.45|1544.03|1535.33|1540.02|1531.32|587
1713815400000|2024-04-22 19:50:00|1543.18|1534.48|1543.55|1534.85|1543.9|1535.2|1541.32|1532.62|597
1713815700000|2024-04-22 19:55:00|1543.6|1534.9|1544.47|1535.77|1545.53|1536.83|1543.09|1534.39|711
1713816000000|2024-04-22 20:00:00|1544.49|1535.79|1543.84|1535.14|1545.36|1536.66|1542.6|1533.9|578
1713816300000|2024-04-22 20:05:00|1543.87|1535.17|1545.89|1537.19|1547.89|1539.19|1543.07|1534.37|640
1713816600000|2024-04-22 20:10:00|1545.9|1537.2|1548.26|1539.56|1548.98|1540.28|1545.84|1537.14|645
1713816900000|2024-04-22 20:15:00|1548.27|1539.57|1546.25|1537.55|1549.62|1540.92|1545.51|1536.81|624
1713817200000|2024-04-22 20:20:00|1546.29|1537.59|1546.1|1537.4|1547.86|1539.16|1544.02|1535.32|653
1713817500000|2024-04-22 20:25:00|1546.17|1537.47|1545.23|1536.53|1547.28|1538.58|1545.06|1536.36|482
1713817800000|2024-04-22 20:30:00|1545.3|1536.6|1549.14|1540.44|1549.46|1540.76|1543.65|1534.95|552
1713818100000|2024-04-22 20:35:00|1549.18|1540.48|1547.55|1538.85|1549.45|1540.75|1547.04|1538.34|507
1713818400000|2024-04-22 20:40:00|1547.56|1538.86|1547.09|1538.39|1548.28|1539.58|1546.05|1537.35|455
1713818700000|2024-04-22 20:45:00|1547.13|1538.43|1548.39|1539.69|1550.07|1541.37|1546.79|1538.09|542
1713819000000|2024-04-22 20:50:00|1548.37|1539.67|1549.4|1540.7|1550.26|1541.56|1547.66|1538.96|582
1713819300000|2024-04-22 20:55:00|1549.37|1540.67|1551.29|1542.59|1552|1543.3|1549|1540.3|306
1713819600000|2024-04-22 21:00:00|1551.28|1542.58|1549.09|1540.39|1551.58|1542.88|1548.15|1539.45|621
1713819900000|2024-04-22 21:05:00|1549.07|1540.37|1549.83|1541.13|1550.13|1541.43|1548.24|1539.54|485
1713820200000|2024-04-22 21:10:00|1549.8|1541.1|1547.19|1538.49|1550.27|1541.57|1547.16|1538.46|359
1713820500000|2024-04-22 21:15:00|1547.18|1538.48|1550.65|1541.95|1551.8|1543.1|1546.19|1537.49|374
1713820800000|2024-04-22 21:20:00|1550.61|1541.91|1553.34|1544.64|1553.44|1544.74|1550.59|1541.89|150
1713821100000|2024-04-22 21:25:00|1553.35|1544.65|1552.51|1543.81|1553.38|1544.68|1551.98|1543.28|119
1713821400000|2024-04-22 21:30:00|1552.46|1543.76|1550.11|1541.41|1552.51|1543.81|1550.1|1541.4|165
1713821700000|2024-04-22 21:35:00|1550.09|1541.39|1549.43|1540.73|1550.25|1541.55|1549.05|1540.35|321
1713822000000|2024-04-22 21:40:00|1549.44|1540.74|1551.28|1542.58|1551.51|1542.81|1549.2|1540.5|198
1713822300000|2024-04-22 21:45:00|1551.31|1542.61|1550.83|1542.13|1551.34|1542.64|1550.59|1541.89|85
1713822600000|2024-04-22 21:50:00|1550.82|1542.12|1551.42|1542.72|1551.89|1543.19|1550.65|1541.95|447
1713822900000|2024-04-22 21:55:00|1551.44|1542.74|1552.88|1544.18|1553.55|1544.85|1551.31|1542.61|382
1713823200000|2024-04-22 22:00:00|1552.89|1544.19|1555.74|1547.04|1556.14|1547.44|1552.89|1544.19|339
1713823500000|2024-04-22 22:05:00|1555.81|1547.11|1555.08|1546.38|1556.01|1547.31|1554.12|1545.42|363
1713823800000|2024-04-22 22:10:00|1555.01|1546.31|1556.02|1547.32|1556.37|1547.67|1554.69|1545.99|460
1713824100000|2024-04-22 22:15:00|1556.06|1547.36|1556.71|1548.01|1557.33|1548.63|1553.52|1544.82|464
1713824400000|2024-04-22 22:20:00|1556.53|1547.83|1556.49|1547.79|1556.99|1548.29|1553.24|1544.54|511
1713824700000|2024-04-22 22:25:00|1556.48|1547.78|1557.49|1548.79|1558.95|1550.25|1556.1|1547.4|491
1713825000000|2024-04-22 22:30:00|1557.56|1548.86|1563.4|1554.7|1563.4|1554.7|1556.52|1547.82|427
1713825300000|2024-04-22 22:35:00|1563.35|1554.65|1558.71|1550.01|1564.46|1555.76|1557.23|1548.53|762
1713825600000|2024-04-22 22:40:00|1558.67|1549.97|1560.11|1551.41|1562.22|1553.52|1558.53|1549.83|595
1713825900000|2024-04-22 22:45:00|1560.12|1551.42|1562.92|1554.22|1564.55|1555.85|1560.12|1551.42|669
1713826200000|2024-04-22 22:50:00|1562.93|1554.23|1565.22|1556.52|1565.55|1556.85|1560.92|1552.22|810
1713826500000|2024-04-22 22:55:00|1565.34|1556.64|1566.49|1557.79|1566.85|1558.15|1563.6|1554.9|725
1713826800000|2024-04-22 23:00:00|1566.56|1557.86|1565.59|1556.89|1568.56|1559.86|1563.27|1554.57|813
1713827100000|2024-04-22 23:05:00|1565.79|1557.09|1568.8|1560.1|1568.83|1560.13|1564.7|1556|647
1713827400000|2024-04-22 23:10:00|1568.82|1560.12|1565.41|1556.71|1568.87|1560.17|1563.57|1554.87|696
1713827700000|2024-04-22 23:15:00|1565.33|1556.63|1564.37|1555.67|1566.85|1558.15|1563.24|1554.54|654
1713828000000|2024-04-22 23:20:00|1564.43|1555.73|1559.63|1550.93|1565.11|1556.41|1558.88|1550.18|545
1713828300000|2024-04-22 23:25:00|1559.54|1550.84|1558.09|1549.39|1561.03|1552.33|1557.54|1548.84|386
1713828600000|2024-04-22 23:30:00|1558.16|1549.46|1553.46|1544.76|1558.46|1549.76|1553.29|1544.59|608
1713828900000|2024-04-22 23:35:00|1553.2|1544.5|1555.78|1547.08|1556.33|1547.63|1551.38|1542.68|497
1713829200000|2024-04-22 23:40:00|1555.93|1547.23|1553.35|1544.65|1556.39|1547.69|1552.37|1543.67|627
1713829500000|2024-04-22 23:45:00|1553.16|1544.46|1552|1543.3|1553.6|1544.9|1550.8|1542.1|547
1713829800000|2024-04-22 23:50:00|1551.97|1543.27|1550.06|1541.36|1552.55|1543.85|1549.66|1540.96|482
1713830100000|2024-04-22 23:55:00|1550.05|1541.35|1549.55|1540.85|1550.2|1541.5|1548.8|1540.1|250
1713830400000|2024-04-23 00:00:00|1549.64|1540.94|1548.57|1539.87|1551.18|1542.48|1545.1|1536.4|600
1713830700000|2024-04-23 00:05:00|1548.58|1539.88|1550.24|1541.54|1550.65|1541.95|1546.2|1537.5|613
1713831000000|2024-04-23 00:10:00|1550.19|1541.49|1549.41|1540.71|1551.85|1543.15|1548.54|1539.84|568
1713831300000|2024-04-23 00:15:00|1549.39|1540.69|1550.75|1542.05|1552.14|1543.44|1548.7|1540|628
1713831600000|2024-04-23 00:20:00|1550.73|1542.03|1551.52|1542.82|1554.55|1545.85|1550.04|1541.34|719
1713831900000|2024-04-23 00:25:00|1551.53|1542.83|1554.71|1546.01|1554.71|1546.01|1550.75|1542.05|726
1713832200000|2024-04-23 00:30:00|1554.76|1546.06|1557.8|1549.1|1557.82|1549.12|1554.36|1545.66|710
1713832500000|2024-04-23 00:35:00|1557.87|1549.17|1556.46|1547.76|1558.75|1550.05|1556.35|1547.65|646
1713832800000|2024-04-23 00:40:00|1556.47|1547.77|1552.91|1544.21|1557.83|1549.13|1552.42|1543.72|561
1713833100000|2024-04-23 00:45:00|1552.57|1543.87|1551.49|1542.79|1553.12|1544.42|1549.36|1540.66|763
1713833400000|2024-04-23 00:50:00|1551.37|1542.67|1552.88|1544.18|1553.4|1544.7|1550.4|1541.7|727
1713833700000|2024-04-23 00:55:00|1553|1544.3|1552.7|1544|1554.43|1545.73|1551.41|1542.71|642
1713834000000|2024-04-23 01:00:00|1552.75|1544.05|1555.85|1547.15|1557.53|1548.83|1552.44|1543.74|551
1713834300000|2024-04-23 01:05:00|1556.32|1547.62|1552.07|1543.37|1556.42|1547.72|1551.17|1542.47|390
1713834600000|2024-04-23 01:10:00|1552.08|1543.38|1553.75|1545.05|1555.38|1546.68|1550.8|1542.1|618
1713834900000|2024-04-23 01:15:00|1553.79|1545.09|1551.67|1542.97|1554.36|1545.66|1550.63|1541.93|665
1713835200000|2024-04-23 01:20:00|1551.68|1542.98|1553.72|1545.02|1556.12|1547.42|1551.63|1542.93|734
1713835500000|2024-04-23 01:25:00|1553.68|1544.98|1556.25|1547.55|1557.62|1548.92|1552.23|1543.53|540
1713835800000|2024-04-23 01:30:00|1556.17|1547.47|1554.94|1546.24|1556.78|1548.08|1553.01|1544.31|681
1713836100000|2024-04-23 01:35:00|1555.02|1546.32|1554.35|1545.65|1555.79|1547.09|1551.35|1542.65|574
1713836400000|2024-04-23 01:40:00|1554.43|1545.73|1551.55|1542.85|1554.45|1545.75|1551.2|1542.5|594
1713836700000|2024-04-23 01:45:00|1551.65|1542.95|1553.79|1545.09|1553.94|1545.24|1548.9|1540.2|664
1713837000000|2024-04-23 01:50:00|1553.81|1545.11|1551.56|1542.86|1554.7|1546|1550.37|1541.67|693
1713837300000|2024-04-23 01:55:00|1551.58|1542.88|1547.34|1538.64|1551.98|1543.28|1547.34|1538.64|458
1713837600000|2024-04-23 02:00:00|1547.29|1538.59|1547.36|1538.66|1549.66|1540.96|1546.3|1537.6|525
1713837900000|2024-04-23 02:05:00|1547.41|1538.71|1549.98|1541.28|1550.18|1541.48|1546.27|1537.57|501
1713838200000|2024-04-23 02:10:00|1549.94|1541.24|1550.27|1541.57|1550.85|1542.15|1548.42|1539.72|468
1713838500000|2024-04-23 02:15:00|1550.28|1541.58|1552.64|1543.94|1552.85|1544.15|1549.45|1540.75|337
1713838800000|2024-04-23 02:20:00|1552.09|1543.39|1548.75|1540.05|1552.09|1543.39|1548.7|1540|338
1713839100000|2024-04-23 02:25:00|1549.2|1540.5|1548.67|1539.97|1549.95|1541.25|1547.83|1539.13|348
1713839400000|2024-04-23 02:30:00|1548.75|1540.05|1548.85|1540.15|1549.85|1541.15|1546.06|1537.36|549
1713839700000|2024-04-23 02:35:00|1548.79|1540.09|1547.54|1538.84|1548.91|1540.21|1546.85|1538.15|495
1713840000000|2024-04-23 02:40:00|1547.64|1538.94|1547.5|1538.8|1548.16|1539.46|1545.85|1537.15|499
1713840300000|2024-04-23 02:45:00|1547.49|1538.79|1546.87|1538.17|1547.89|1539.19|1545.85|1537.15|393
1713840600000|2024-04-23 02:50:00|1546.86|1538.16|1541.22|1532.52|1546.99|1538.29|1539.9|1531.2|477
1713840900000|2024-04-23 02:55:00|1541.21|1532.51|1537.07|1528.37|1542.38|1533.68|1535.23|1526.53|644
1713841200000|2024-04-23 03:00:00|1537.08|1528.38|1541.85|1533.15|1542.23|1533.53|1535.47|1526.77|593
1713841500000|2024-04-23 03:05:00|1541.81|1533.11|1539.11|1530.41|1542.04|1533.34|1537.23|1528.53|577
1713841800000|2024-04-23 03:10:00|1539|1530.3|1541.61|1532.91|1542.85|1534.15|1538.3|1529.6|615
1713842100000|2024-04-23 03:15:00|1541.91|1533.21|1543.74|1535.04|1544.08|1535.38|1541.43|1532.73|329
1713842400000|2024-04-23 03:20:00|1543.73|1535.03|1544.85|1536.15|1544.99|1536.29|1541.3|1532.6|413
1713842700000|2024-04-23 03:25:00|1544.86|1536.16|1545.27|1536.57|1546.62|1537.92|1542.9|1534.2|374
1713843000000|2024-04-23 03:30:00|1545.29|1536.59|1543.74|1535.04|1545.36|1536.66|1537.35|1528.65|611
1713843300000|2024-04-23 03:35:00|1543.8|1535.1|1545.6|1536.9|1546.7|1538|1538.3|1529.6|786
1713843600000|2024-04-23 03:40:00|1546.2|1537.5|1548.6|1539.9|1550.75|1542.05|1545.45|1536.75|505
1713843900000|2024-04-23 03:45:00|1549.3|1540.6|1551.87|1543.17|1552.35|1543.65|1545.97|1537.27|573
1713844200000|2024-04-23 03:50:00|1551.88|1543.18|1551.31|1542.61|1553.15|1544.45|1549.49|1540.79|608
1713844500000|2024-04-23 03:55:00|1551.42|1542.72|1545.97|1537.27|1551.73|1543.03|1545.4|1536.7|682
1713844800000|2024-04-23 04:00:00|1545.59|1536.89|1551.61|1542.91|1553.15|1544.45|1545.45|1536.75|752
1713845100000|2024-04-23 04:05:00|1551.72|1543.02|1551.58|1542.88|1553.1|1544.4|1549.41|1540.71|564
1713845400000|2024-04-23 04:10:00|1551.49|1542.79|1552.6|1543.9|1553.12|1544.42|1550.56|1541.86|432
1713845700000|2024-04-23 04:15:00|1552.61|1543.91|1553.9|1545.2|1554.85|1546.15|1550.55|1541.85|573
1713846000000|2024-04-23 04:20:00|1553.91|1545.21|1554.82|1546.12|1555.52|1546.82|1553.45|1544.75|423
1713846300000|2024-04-23 04:25:00|1554.83|1546.13|1552.15|1543.45|1555.77|1547.07|1552.15|1543.45|360
1713846600000|2024-04-23 04:30:00|1552.19|1543.49|1553.02|1544.32|1557.58|1548.88|1551.35|1542.65|779
1713846900000|2024-04-23 04:35:00|1553.03|1544.33|1554.12|1545.42|1555.75|1547.05|1551.35|1542.65|592
1713847200000|2024-04-23 04:40:00|1554.06|1545.36|1551.65|1542.95|1554.6|1545.9|1551.35|1542.65|565
1713847500000|2024-04-23 04:45:00|1551.71|1543.01|1543.73|1535.03|1551.71|1543.01|1543.54|1534.84|810
1713847800000|2024-04-23 04:50:00|1543.86|1535.16|1543.57|1534.87|1545.59|1536.89|1540.1|1531.4|710
1713848100000|2024-04-23 04:55:00|1543.56|1534.86|1546.37|1537.67|1546.46|1537.76|1542|1533.3|564
1713848400000|2024-04-23 05:00:00|1546.41|1537.71|1554.27|1545.57|1554.27|1545.57|1545.89|1537.19|425
1713848700000|2024-04-23 05:05:00|1554.29|1545.59|1554.39|1545.69|1555.66|1546.96|1552.81|1544.11|353
1713849000000|2024-04-23 05:10:00|1554.31|1545.61|1552.34|1543.64|1554.31|1545.61|1550.26|1541.56|580
1713849300000|2024-04-23 05:15:00|1552.33|1543.63|1551.82|1543.12|1552.61|1543.91|1550.26|1541.56|614
1713849600000|2024-04-23 05:20:00|1551.81|1543.11|1555.31|1546.61|1558.4|1549.7|1551.81|1543.11|593
1713849900000|2024-04-23 05:25:00|1555.3|1546.6|1557.14|1548.44|1557.2|1548.5|1554.04|1545.34|639
1713850200000|2024-04-23 05:30:00|1557.17|1548.47|1558.71|1550.01|1559.61|1550.91|1557.09|1548.39|572
1713850500000|2024-04-23 05:35:00|1558.7|1550|1561.35|1552.65|1561.84|1553.14|1558.47|1549.77|716
1713850800000|2024-04-23 05:40:00|1561.3|1552.6|1560.14|1551.44|1562.12|1553.42|1559.53|1550.83|654
1713851100000|2024-04-23 05:45:00|1560.12|1551.42|1560.32|1551.62|1560.68|1551.98|1557.45|1548.75|734
1713851400000|2024-04-23 05:50:00|1560.39|1551.69|1561.37|1552.67|1562.1|1553.4|1559.4|1550.7|674
1713851700000|2024-04-23 05:55:00|1561.32|1552.62|1560.4|1551.7|1562.18|1553.48|1559.7|1551|468
1713852000000|2024-04-23 06:00:00|1560.35|1551.65|1558.86|1550.16|1561.35|1552.65|1557.38|1548.68|759
1713852300000|2024-04-23 06:05:00|1558.7|1550|1558.41|1549.71|1558.96|1550.26|1556.29|1547.59|629
1713852600000|2024-04-23 06:10:00|1558.28|1549.58|1550.63|1541.93|1558.33|1549.63|1549.65|1540.95|584
1713852900000|2024-04-23 06:15:00|1550.57|1541.87|1549.88|1541.18|1551.29|1542.59|1549|1540.3|370
1713853200000|2024-04-23 06:20:00|1549.62|1540.92|1552.05|1543.35|1552.59|1543.89|1549.43|1540.73|316
1713853500000|2024-04-23 06:25:00|1551.7|1543|1554.4|1545.7|1554.66|1545.96|1551.35|1542.65|324
1713853800000|2024-04-23 06:30:00|1554.39|1545.69|1551.34|1542.64|1554.93|1546.23|1551.11|1542.41|308
1713854100000|2024-04-23 06:35:00|1551.12|1542.42|1551.6|1542.9|1553.17|1544.47|1550.86|1542.16|390
1713854400000|2024-04-23 06:40:00|1551.58|1542.88|1552.03|1543.33|1552.92|1544.22|1548.94|1540.24|543
1713854700000|2024-04-23 06:45:00|1552|1543.3|1551.43|1542.73|1553.13|1544.43|1549.49|1540.79|506
1713855000000|2024-04-23 06:50:00|1551.44|1542.74|1540.45|1531.75|1552.3|1543.6|1540.41|1531.71|671
1713855300000|2024-04-23 06:55:00|1539.93|1531.23|1544.37|1535.67|1545.74|1537.04|1537.85|1529.15|757
1713855600000|2024-04-23 07:00:00|1544.58|1535.88|1544.5|1535.8|1546.23|1537.53|1543.5|1534.8|569
1713855900000|2024-04-23 07:05:00|1544.51|1535.81|1544|1535.3|1545.52|1536.82|1543.22|1534.52|612
1713856200000|2024-04-23 07:10:00|1544.04|1535.34|1540.69|1531.99|1544.4|1535.7|1540.21|1531.51|676
1713856500000|2024-04-23 07:15:00|1540.68|1531.98|1541.95|1533.25|1543.79|1535.09|1539.14|1530.44|596
1713856800000|2024-04-23 07:20:00|1541.91|1533.21|1543.91|1535.21|1544.52|1535.82|1541.33|1532.63|645
1713857100000|2024-04-23 07:25:00|1543.96|1535.26|1541.73|1533.03|1544.83|1536.13|1539.51|1530.81|698
1713857400000|2024-04-23 07:30:00|1541.7|1533|1531.5|1522.8|1543.56|1534.86|1529.88|1521.18|1018
1713857700000|2024-04-23 07:35:00|1531.44|1522.74|1532.08|1523.38|1533.4|1524.7|1528.93|1520.23|933
1713858000000|2024-04-23 07:40:00|1531.95|1523.25|1536.04|1527.34|1536.05|1527.35|1531.58|1522.88|803
1713858300000|2024-04-23 07:45:00|1536.01|1527.31|1539.77|1531.07|1540.35|1531.65|1532.86|1524.16|828
1713858600000|2024-04-23 07:50:00|1539.78|1531.08|1539.3|1530.6|1540.94|1532.24|1537.59|1528.89|605
1713858900000|2024-04-23 07:55:00|1539.33|1530.63|1541.07|1532.37|1541.85|1533.15|1538.75|1530.05|604
1713859200000|2024-04-23 08:00:00|1541.1|1532.4|1542.25|1533.55|1542.85|1534.15|1541.04|1532.34|458
1713859500000|2024-04-23 08:05:00|1542.53|1533.83|1539.8|1531.1|1543.19|1534.49|1539.33|1530.63|616
1713859800000|2024-04-23 08:10:00|1539.72|1531.02|1535.49|1526.79|1540.39|1531.69|1534.93|1526.23|827
1713860100000|2024-04-23 08:15:00|1535.57|1526.87|1542.43|1533.73|1542.89|1534.19|1535.49|1526.79|819
1713860400000|2024-04-23 08:20:00|1542.38|1533.68|1545.83|1537.13|1546.6|1537.9|1541.91|1533.21|504
1713860700000|2024-04-23 08:25:00|1545.82|1537.12|1543.92|1535.22|1546.41|1537.71|1542.6|1533.9|576
1713861000000|2024-04-23 08:30:00|1543.88|1535.18|1543.07|1534.37|1544.62|1535.92|1541.08|1532.38|634
1713861300000|2024-04-23 08:35:00|1543.19|1534.49|1542.07|1533.37|1543.64|1534.94|1540.85|1532.15|588
1713861600000|2024-04-23 08:40:00|1542.08|1533.38|1542.11|1533.41|1542.84|1534.14|1540.22|1531.52|376
1713861900000|2024-04-23 08:45:00|1542.16|1533.46|1541.32|1532.62|1542.78|1534.08|1539.9|1531.2|466
1713862200000|2024-04-23 08:50:00|1541.3|1532.6|1543.45|1534.75|1544.41|1535.71|1540.25|1531.55|415
1713862500000|2024-04-23 08:55:00|1543.51|1534.81|1542.83|1534.13|1545.24|1536.54|1542.16|1533.46|501
1713862800000|2024-04-23 09:00:00|1542.86|1534.16|1542.03|1533.33|1544.73|1536.03|1541|1532.3|657
1713863100000|2024-04-23 09:05:00|1542.07|1533.37|1540.01|1531.31|1543.45|1534.75|1539.85|1531.15|492
1713863400000|2024-04-23 09:10:00|1540.05|1531.35|1542.57|1533.87|1542.91|1534.21|1539.65|1530.95|279
1713863700000|2024-04-23 09:15:00|1542.45|1533.75|1543.55|1534.85|1544.6|1535.9|1542.42|1533.72|361
1713864000000|2024-04-23 09:20:00|1543.42|1534.72|1543.32|1534.62|1544.45|1535.75|1542.63|1533.93|283
1713864300000|2024-04-23 09:25:00|1543.31|1534.61|1543.34|1534.64|1544.31|1535.61|1542.3|1533.6|426
1713864600000|2024-04-23 09:30:00|1543.36|1534.66|1541.98|1533.28|1544.48|1535.78|1541.85|1533.15|384
1713864900000|2024-04-23 09:35:00|1541.87|1533.17|1537.68|1528.98|1542.35|1533.65|1537.25|1528.55|570
1713865200000|2024-04-23 09:40:00|1537.55|1528.85|1538.28|1529.58|1538.68|1529.98|1536.94|1528.24|429
1713865500000|2024-04-23 09:45:00|1538.34|1529.64|1538.85|1530.15|1539.6|1530.9|1537.6|1528.9|350
1713865800000|2024-04-23 09:50:00|1538.9|1530.2|1540.11|1531.41|1541.24|1532.54|1538.64|1529.94|245
1713866100000|2024-04-23 09:55:00|1540.12|1531.42|1540.52|1531.82|1542.35|1533.65|1540.07|1531.37|323
1713866400000|2024-04-23 10:00:00|1540.58|1531.88|1543.64|1534.94|1545.62|1536.92|1540.41|1531.71|750
1713866700000|2024-04-23 10:05:00|1543.63|1534.93|1543.33|1534.63|1545.51|1536.81|1542.53|1533.83|661
1713867000000|2024-04-23 10:10:00|1543.29|1534.59|1543.27|1534.57|1544.57|1535.87|1542.85|1534.15|699
1713867300000|2024-04-23 10:15:00|1543.26|1534.56|1542.33|1533.63|1544.51|1535.81|1542.29|1533.59|697
1713867600000|2024-04-23 10:20:00|1542.31|1533.61|1545.7|1537|1547.3|1538.6|1541.28|1532.58|650
1713867900000|2024-04-23 10:25:00|1545.69|1536.99|1546.11|1537.41|1548.15|1539.45|1545.51|1536.81|611
1713868200000|2024-04-23 10:30:00|1546.07|1537.37|1547.9|1539.2|1547.95|1539.25|1545.53|1536.83|426
1713868500000|2024-04-23 10:35:00|1547.86|1539.16|1548.11|1539.41|1549.44|1540.74|1547.26|1538.56|593
1713868800000|2024-04-23 10:40:00|1548.2|1539.5|1546.29|1537.59|1548.46|1539.76|1545.55|1536.85|656
1713869100000|2024-04-23 10:45:00|1546.35|1537.65|1543.65|1534.95|1546.58|1537.88|1543.65|1534.95|473
1713869400000|2024-04-23 10:50:00|1543.57|1534.87|1546.12|1537.42|1546.27|1537.57|1543.48|1534.78|606
1713869700000|2024-04-23 10:55:00|1546.13|1537.43|1543.44|1534.74|1546.24|1537.54|1542.82|1534.12|547
1713870000000|2024-04-23 11:00:00|1543.4|1534.7|1538.41|1529.71|1544.29|1535.59|1537.16|1528.46|715
1713870300000|2024-04-23 11:05:00|1538.31|1529.61|1538.47|1529.77|1539.32|1530.62|1535.17|1526.47|797
1713870600000|2024-04-23 11:10:00|1538.42|1529.72|1541.21|1532.51|1541.82|1533.12|1538.34|1529.64|696
1713870900000|2024-04-23 11:15:00|1541.16|1532.46|1539.5|1530.8|1541.56|1532.86|1539.33|1530.63|641
1713871200000|2024-04-23 11:20:00|1539.45|1530.75|1536.56|1527.86|1540.2|1531.5|1536.49|1527.79|739
1713871500000|2024-04-23 11:25:00|1536.87|1528.17|1537.34|1528.64|1537.77|1529.07|1534.64|1525.94|686
1713871800000|2024-04-23 11:30:00|1537.4|1528.7|1536.31|1527.61|1538.64|1529.94|1535|1526.3|630
1713872100000|2024-04-23 11:35:00|1536.29|1527.59|1529.64|1520.94|1536.39|1527.69|1526.61|1517.91|711
1713872400000|2024-04-23 11:40:00|1529.56|1520.86|1533.27|1524.57|1533.43|1524.73|1529.15|1520.45|801
1713872700000|2024-04-23 11:45:00|1533.29|1524.59|1533.31|1524.61|1536.03|1527.33|1531.19|1522.49|834
1713873000000|2024-04-23 11:50:00|1533.33|1524.63|1533.99|1525.29|1534.78|1526.08|1532.71|1524.01|705
1713873300000|2024-04-23 11:55:00|1533.97|1525.27|1533.89|1525.19|1534.78|1526.08|1532.99|1524.29|573
1713873600000|2024-04-23 12:00:00|1533.82|1525.12|1534.57|1525.87|1534.92|1526.22|1532.3|1523.6|804
1713873900000|2024-04-23 12:05:00|1534.52|1525.82|1533.18|1524.48|1536.11|1527.41|1532.91|1524.21|665
1713874200000|2024-04-23 12:10:00|1533.19|1524.49|1530.76|1522.06|1533.62|1524.92|1528.9|1520.2|620
1713874500000|2024-04-23 12:15:00|1530.78|1522.08|1530.46|1521.76|1531.16|1522.46|1526.98|1518.28|687
1713874800000|2024-04-23 12:20:00|1530.4|1521.7|1534.97|1526.27|1537.55|1528.85|1530.4|1521.7|721
1713875100000|2024-04-23 12:25:00|1534.81|1526.11|1535.31|1526.61|1535.9|1527.2|1533.92|1525.22|696
1713875400000|2024-04-23 12:30:00|1535.33|1526.63|1535.58|1526.88|1536.75|1528.05|1534.04|1525.34|680
1713875700000|2024-04-23 12:35:00|1535.54|1526.84|1534.25|1525.55|1536.97|1528.27|1532.07|1523.37|762
1713876000000|2024-04-23 12:40:00|1534.27|1525.57|1531.59|1522.89|1536.09|1527.39|1531.54|1522.84|799
1713876300000|2024-04-23 12:45:00|1531.6|1522.9|1533.81|1525.11|1534.87|1526.17|1529.5|1520.8|836
1713876600000|2024-04-23 12:50:00|1534.18|1525.48|1534.38|1525.68|1536.62|1527.92|1533.12|1524.42|729
1713876900000|2024-04-23 12:55:00|1534.35|1525.65|1535.8|1527.1|1536.44|1527.74|1534.27|1525.57|511
1713877200000|2024-04-23 13:00:00|1535.75|1527.05|1535.75|1527.05|1536.88|1528.18|1535.16|1526.46|606
1713877500000|2024-04-23 13:05:00|1535.69|1526.99|1534.11|1525.41|1535.78|1527.08|1532.32|1523.62|697
1713877800000|2024-04-23 13:10:00|1534.1|1525.4|1532.3|1523.6|1534.25|1525.55|1531.33|1522.63|501
1713878100000|2024-04-23 13:15:00|1532.29|1523.59|1529.55|1520.85|1532.34|1523.64|1527.36|1518.66|619
1713878400000|2024-04-23 13:20:00|1529.51|1520.81|1529.13|1520.43|1530.67|1521.97|1528.7|1520|646
1713878700000|2024-04-23 13:25:00|1529.12|1520.42|1529.71|1521.01|1530.17|1521.47|1528.48|1519.78|618
1713879000000|2024-04-23 13:30:00|1529.67|1520.97|1530.79|1522.09|1531.75|1523.05|1527.79|1519.09|705
1713879300000|2024-04-23 13:35:00|1530.59|1521.89|1534.49|1525.79|1535.15|1526.45|1530.27|1521.57|762
1713879600000|2024-04-23 13:40:00|1534.5|1525.8|1536.5|1527.8|1537.66|1528.96|1533.38|1524.68|822
1713879900000|2024-04-23 13:45:00|1536.48|1527.78|1535.15|1526.45|1543.79|1535.09|1534.29|1525.59|846
1713880200000|2024-04-23 13:50:00|1535.14|1526.44|1540.66|1531.96|1541.38|1532.68|1531.35|1522.65|955
1713880500000|2024-04-23 13:55:00|1540.65|1531.95|1541.26|1532.56|1542.3|1533.6|1538.57|1529.87|870
1713880800000|2024-04-23 14:00:00|1541.19|1532.49|1539.82|1531.12|1542.13|1533.43|1536.75|1528.05|1002
1713881100000|2024-04-23 14:05:00|1539.5|1530.8|1544.4|1535.7|1549|1540.3|1539.3|1530.6|867
1713881400000|2024-04-23 14:10:00|1544.65|1535.95|1546.29|1537.59|1549.62|1540.92|1542.12|1533.42|931
1713881700000|2024-04-23 14:15:00|1546.36|1537.66|1546.35|1537.65|1551.08|1542.38|1545.43|1536.73|990
1713882000000|2024-04-23 14:20:00|1546.26|1537.56|1547.91|1539.21|1549.52|1540.82|1545.99|1537.29|906
1713882300000|2024-04-23 14:25:00|1548.08|1539.38|1543.9|1535.2|1548.96|1540.26|1542|1533.3|834
1713882600000|2024-04-23 14:30:00|1543.8|1535.1|1550.85|1542.15|1552.23|1543.53|1543.78|1535.08|735
1713882900000|2024-04-23 14:35:00|1550.78|1542.08|1547.13|1538.43|1552.18|1543.48|1546.44|1537.74|939
1713883200000|2024-04-23 14:40:00|1547.12|1538.42|1540.57|1531.87|1548.78|1540.08|1539.74|1531.04|920
1713883500000|2024-04-23 14:45:00|1540.58|1531.88|1542.02|1533.32|1542.85|1534.15|1538.57|1529.87|948
1713883800000|2024-04-23 14:50:00|1541.93|1533.23|1547.69|1538.99|1548.26|1539.56|1541.36|1532.66|891
1713884100000|2024-04-23 14:55:00|1547.65|1538.95|1544.93|1536.23|1547.9|1539.2|1542.37|1533.67|669
1713884400000|2024-04-23 15:00:00|1544.91|1536.21|1540.76|1532.06|1545.93|1537.23|1540.03|1531.33|803
1713884700000|2024-04-23 15:05:00|1540.75|1532.05|1539.32|1530.62|1542.99|1534.29|1538.15|1529.45|889
1713885000000|2024-04-23 15:10:00|1539.33|1530.63|1538.12|1529.42|1541.9|1533.2|1535.63|1526.93|924
1713885300000|2024-04-23 15:15:00|1538.16|1529.46|1531.4|1522.7|1538.52|1529.82|1529.69|1520.99|802
1713885600000|2024-04-23 15:20:00|1531.62|1522.92|1537.83|1529.13|1538.37|1529.67|1531.49|1522.79|818
1713885900000|2024-04-23 15:25:00|1537.87|1529.17|1541.5|1532.8|1542.95|1534.25|1537.87|1529.17|609
1713886200000|2024-04-23 15:30:00|1541.44|1532.74|1537.31|1528.61|1541.69|1532.99|1535.89|1527.19|932
1713886500000|2024-04-23 15:35:00|1537.32|1528.62|1534.79|1526.09|1537.67|1528.97|1531.23|1522.53|937
1713886800000|2024-04-23 15:40:00|1534.82|1526.12|1530.61|1521.91|1535.1|1526.4|1529.2|1520.5|909
1713887100000|2024-04-23 15:45:00|1531.06|1522.36|1531.39|1522.69|1531.62|1522.92|1529.3|1520.6|893
1713887400000|2024-04-23 15:50:00|1531.41|1522.71|1532.99|1524.29|1533.82|1525.12|1530.4|1521.7|754
1713887700000|2024-04-23 15:55:00|1532.95|1524.25|1529.46|1520.76|1533.03|1524.33|1527.25|1518.55|801
1713888000000|2024-04-23 16:00:00|1529.6|1520.9|1531.96|1523.26|1532|1523.3|1524.63|1515.93|867
1713888300000|2024-04-23 16:05:00|1531.94|1523.24|1534.49|1525.79|1537.23|1528.53|1531.84|1523.14|820
1713888600000|2024-04-23 16:10:00|1534.47|1525.77|1533.09|1524.39|1535.1|1526.4|1531.61|1522.91|915
1713888900000|2024-04-23 16:15:00|1533.08|1524.38|1532.57|1523.87|1534.5|1525.8|1530.75|1522.05|970
1713889200000|2024-04-23 16:20:00|1532.6|1523.9|1535.61|1526.91|1537|1528.3|1530.88|1522.18|776
1713889500000|2024-04-23 16:25:00|1535.64|1526.94|1529.81|1521.11|1536.34|1527.64|1529.74|1521.04|625
1713889800000|2024-04-23 16:30:00|1529.93|1521.23|1528.67|1519.97|1531.7|1523|1527.29|1518.59|745
1713890100000|2024-04-23 16:35:00|1528.47|1519.77|1526.8|1518.1|1528.51|1519.81|1526.14|1517.44|489
1713890400000|2024-04-23 16:40:00|1526.86|1518.16|1527.99|1519.29|1528.24|1519.54|1526.75|1518.05|558
1713890700000|2024-04-23 16:45:00|1527.96|1519.26|1529.43|1520.73|1531.67|1522.97|1527.63|1518.93|817
1713891000000|2024-04-23 16:50:00|1529.42|1520.72|1526.37|1517.67|1530.05|1521.35|1526.34|1517.64|705
1713891300000|2024-04-23 16:55:00|1526.43|1517.73|1527.08|1518.38|1527.24|1518.54|1524.8|1516.1|604
1713891600000|2024-04-23 17:00:00|1527.09|1518.39|1528.03|1519.33|1528.03|1519.33|1525.78|1517.08|708
1713891900000|2024-04-23 17:05:00|1527.98|1519.28|1529.76|1521.06|1532.09|1523.39|1527.62|1518.92|683
1713892200000|2024-04-23 17:10:00|1529.79|1521.09|1527.32|1518.62|1530.32|1521.62|1527.05|1518.35|770
1713892500000|2024-04-23 17:15:00|1527.33|1518.63|1526.63|1517.93|1527.52|1518.82|1522.28|1513.58|756
1713892800000|2024-04-23 17:20:00|1526.57|1517.87|1526.88|1518.18|1528.44|1519.74|1524.47|1515.77|840
1713893100000|2024-04-23 17:25:00|1526.87|1518.17|1525.77|1517.07|1528.55|1519.85|1525.64|1516.94|737
1713893400000|2024-04-23 17:30:00|1525.69|1516.99|1527.45|1518.75|1528|1519.3|1523.68|1514.98|669
1713893700000|2024-04-23 17:35:00|1527.44|1518.74|1527.51|1518.81|1528.54|1519.84|1527.28|1518.58|694
1713894000000|2024-04-23 17:40:00|1527.56|1518.86|1528.51|1519.81|1529.52|1520.82|1527.55|1518.85|468
1713894300000|2024-04-23 17:45:00|1528.49|1519.79|1530.92|1522.22|1533.92|1525.22|1528.48|1519.78|773
1713894600000|2024-04-23 17:50:00|1530.91|1522.21|1530.15|1521.45|1531.54|1522.84|1528.31|1519.61|770
1713894900000|2024-04-23 17:55:00|1530.32|1521.62|1528.45|1519.75|1530.32|1521.62|1528.06|1519.36|460
1713895200000|2024-04-23 18:00:00|1528.34|1519.64|1528.35|1519.65|1530.41|1521.71|1527.5|1518.8|709
1713895500000|2024-04-23 18:05:00|1528.32|1519.62|1527.11|1518.41|1529.36|1520.66|1527.04|1518.34|681
1713895800000|2024-04-23 18:10:00|1527.09|1518.39|1526.13|1517.43|1527.75|1519.05|1523.46|1514.76|681
1713896100000|2024-04-23 18:15:00|1526.1|1517.4|1526.19|1517.49|1528.75|1520.05|1525.36|1516.66|841
1713896400000|2024-04-23 18:20:00|1526.17|1517.47|1527.3|1518.6|1527.82|1519.12|1525.73|1517.03|659
1713896700000|2024-04-23 18:25:00|1527.37|1518.67|1529.75|1521.05|1530.42|1521.72|1526.35|1517.65|527
1713897000000|2024-04-23 18:30:00|1529.8|1521.1|1527.05|1518.35|1530.15|1521.45|1526.4|1517.7|657
1713897300000|2024-04-23 18:35:00|1526.93|1518.23|1522.14|1513.44|1527.78|1519.08|1520.45|1511.75|734
1713897600000|2024-04-23 18:40:00|1522.1|1513.4|1518.56|1509.86|1522.19|1513.49|1514.92|1506.22|671
1713897900000|2024-04-23 18:45:00|1518.44|1509.74|1518.9|1510.2|1521.23|1512.53|1516.73|1508.03|697
1713898200000|2024-04-23 18:50:00|1518.89|1510.19|1521.72|1513.02|1521.93|1513.23|1518.21|1509.51|624
1713898500000|2024-04-23 18:55:00|1521.73|1513.03|1522.5|1513.8|1523.37|1514.67|1521.52|1512.82|448
1713898800000|2024-04-23 19:00:00|1522.51|1513.81|1521.03|1512.33|1523.9|1515.2|1520.52|1511.82|611
1713899100000|2024-04-23 19:05:00|1521.05|1512.35|1522.92|1514.22|1523.33|1514.63|1520.11|1511.41|529
1713899400000|2024-04-23 19:10:00|1522.98|1514.28|1520.65|1511.95|1523.41|1514.71|1520.61|1511.91|558
1713899700000|2024-04-23 19:15:00|1520.59|1511.89|1519.05|1510.35|1520.84|1512.14|1516.57|1507.87|713
1713900000000|2024-04-23 19:20:00|1519.03|1510.33|1521.96|1513.26|1522.18|1513.48|1518.69|1509.99|494
1713900300000|2024-04-23 19:25:00|1521.93|1513.23|1521.26|1512.56|1522.34|1513.64|1520.26|1511.56|374
1713900600000|2024-04-23 19:30:00|1521.24|1512.54|1522.31|1513.61|1523.41|1514.71|1520.15|1511.45|561
1713900900000|2024-04-23 19:35:00|1522.29|1513.59|1524.25|1515.55|1524.55|1515.85|1521.35|1512.65|460
1713901200000|2024-04-23 19:40:00|1524.2|1515.5|1524.44|1515.74|1524.78|1516.08|1522.09|1513.39|605
1713901500000|2024-04-23 19:45:00|1524.45|1515.75|1524.06|1515.36|1524.47|1515.77|1522.04|1513.34|679
1713901800000|2024-04-23 19:50:00|1524.05|1515.35|1526.3|1517.6|1526.7|1518|1523.39|1514.69|559
1713902100000|2024-04-23 19:55:00|1526.32|1517.62|1540.82|1532.12|1542.56|1533.86|1526.14|1517.44|913
1713902400000|2024-04-23 20:00:00|1540.68|1531.98|1535.31|1526.61|1541.51|1532.81|1534.31|1525.61|906
1713902700000|2024-04-23 20:05:00|1535.37|1526.67|1533.64|1524.94|1535.37|1526.67|1529.31|1520.61|962
1713903000000|2024-04-23 20:10:00|1533.59|1524.89|1532.15|1523.45|1534.7|1526|1530.6|1521.9|792
1713903300000|2024-04-23 20:15:00|1532.11|1523.41|1530.31|1521.61|1534.19|1525.49|1530.12|1521.42|853
1713903600000|2024-04-23 20:20:00|1530.32|1521.62|1534.31|1525.61|1534.89|1526.19|1525.09|1516.39|933
1713903900000|2024-04-23 20:25:00|1534.29|1525.59|1533.86|1525.16|1536.82|1528.12|1533.61|1524.91|803
1713904200000|2024-04-23 20:30:00|1533.84|1525.14|1540.73|1532.03|1540.73|1532.03|1531.91|1523.21|777
1713904500000|2024-04-23 20:35:00|1540.72|1532.02|1540.77|1532.07|1541.2|1532.5|1536.86|1528.16|597
1713904800000|2024-04-23 20:40:00|1540.79|1532.09|1538.07|1529.37|1541.22|1532.52|1537.5|1528.8|729
1713905100000|2024-04-23 20:45:00|1538.06|1529.36|1537.64|1528.94|1538.79|1530.09|1535.93|1527.23|764
1713905400000|2024-04-23 20:50:00|1537.63|1528.93|1537.29|1528.59|1538.79|1530.09|1536.26|1527.56|692
1713905700000|2024-04-23 20:55:00|1537.31|1528.61|1537.01|1528.31|1537.68|1528.98|1534.58|1525.88|657
1713906000000|2024-04-23 21:00:00|1537|1528.3|1536.78|1528.08|1537.15|1528.45|1533.66|1524.96|680
1713906300000|2024-04-23 21:05:00|1536.8|1528.1|1534.92|1526.22|1538.72|1530.02|1534.45|1525.75|675
1713906600000|2024-04-23 21:10:00|1534.9|1526.2|1535.45|1526.75|1536.09|1527.39|1531.62|1522.92|641
1713906900000|2024-04-23 21:15:00|1535.41|1526.71|1537.83|1529.13|1538.67|1529.97|1533.65|1524.95|514
1713907200000|2024-04-23 21:20:00|1537.84|1529.14|1539.34|1530.64|1539.34|1530.64|1536.52|1527.82|277
1713907500000|2024-04-23 21:25:00|1539.38|1530.68|1538.08|1529.38|1539.42|1530.72|1537.64|1528.94|144
1713907800000|2024-04-23 21:30:00|1538.07|1529.37|1536.51|1527.81|1538.87|1530.17|1536.07|1527.37|209
1713908100000|2024-04-23 21:35:00|1536.53|1527.83|1534|1525.3|1536.8|1528.1|1533.75|1525.05|186
1713908400000|2024-04-23 21:40:00|1534.05|1525.35|1534.84|1526.14|1534.98|1526.28|1534.05|1525.35|161
1713908700000|2024-04-23 21:45:00|1534.8|1526.1|1535.14|1526.44|1535.57|1526.87|1534.1|1525.4|248
1713909000000|2024-04-23 21:50:00|1535.15|1526.45|1534.82|1526.12|1535.42|1526.72|1534.81|1526.11|159
1713909300000|2024-04-23 21:55:00|1534.81|1526.11|1533.23|1524.53|1534.82|1526.12|1533.22|1524.52|329
1713909600000|2024-04-23 22:00:00|1533.2|1524.5|1536.26|1527.56|1536.66|1527.96|1531.9|1523.2|552
1713909900000|2024-04-23 22:05:00|1536.12|1527.42|1534.83|1526.13|1537.24|1528.54|1534.16|1525.46|521
1713910200000|2024-04-23 22:10:00|1534.74|1526.04|1535.27|1526.57|1536.67|1527.97|1534.2|1525.5|378
1713910500000|2024-04-23 22:15:00|1535.29|1526.59|1533.5|1524.8|1535.82|1527.12|1532.72|1524.02|481
1713910800000|2024-04-23 22:20:00|1533.18|1524.48|1532.05|1523.35|1533.87|1525.17|1531.65|1522.95|338
1713911100000|2024-04-23 22:25:00|1532.03|1523.33|1532.41|1523.71|1532.85|1524.15|1531.61|1522.91|162
1713911400000|2024-04-23 22:30:00|1532.43|1523.73|1533.79|1525.09|1535.51|1526.81|1532.43|1523.73|385
1713911700000|2024-04-23 22:35:00|1533.51|1524.81|1532.51|1523.81|1534.5|1525.8|1531.59|1522.89|316
1713912000000|2024-04-23 22:40:00|1532.31|1523.61|1531.41|1522.71|1532.42|1523.72|1530.42|1521.72|457
1713912300000|2024-04-23 22:45:00|1531.45|1522.75|1529.73|1521.03|1531.66|1522.96|1529.33|1520.63|568
1713912600000|2024-04-23 22:50:00|1529.72|1521.02|1526.04|1517.34|1529.73|1521.03|1525.42|1516.72|559
1713912900000|2024-04-23 22:55:00|1525.8|1517.1|1527.52|1518.82|1528.81|1520.11|1524.75|1516.05|561
1713913200000|2024-04-23 23:00:00|1527.45|1518.75|1518.98|1510.28|1527.77|1519.07|1517.76|1509.06|690
1713913500000|2024-04-23 23:05:00|1518.97|1510.27|1521.16|1512.46|1522.78|1514.08|1516.93|1508.23|718
1713913800000|2024-04-23 23:10:00|1521.12|1512.42|1522.1|1513.4|1523.53|1514.83|1520.13|1511.43|638
1713914100000|2024-04-23 23:15:00|1522.05|1513.35|1526.31|1517.61|1526.85|1518.15|1521.46|1512.76|812
1713914400000|2024-04-23 23:20:00|1526.35|1517.65|1523.47|1514.77|1526.53|1517.83|1521.81|1513.11|742
1713914700000|2024-04-23 23:25:00|1523.45|1514.75|1524.71|1516.01|1527.06|1518.36|1522.44|1513.74|677
1713915000000|2024-04-23 23:30:00|1524.87|1516.17|1523.6|1514.9|1526.24|1517.54|1523.6|1514.9|700
1713915300000|2024-04-23 23:35:00|1523.57|1514.87|1525.97|1517.27|1526.44|1517.74|1523.56|1514.86|577
1713915600000|2024-04-23 23:40:00|1525.96|1517.26|1524.43|1515.73|1526.15|1517.45|1524.25|1515.55|483
1713915900000|2024-04-23 23:45:00|1524.41|1515.71|1523.49|1514.79|1524.6|1515.9|1522.21|1513.51|519
1713916200000|2024-04-23 23:50:00|1523.5|1514.8|1523.45|1514.75|1524.85|1516.15|1523.2|1514.5|446
1713916500000|2024-04-23 23:55:00|1523.39|1514.69|1522.44|1513.74|1524.74|1516.04|1522.23|1513.53|503
1713916800000|2024-04-24 00:00:00|1522.4|1513.7|1525.53|1516.83|1526.43|1517.73|1521.94|1513.24|755
1713917100000|2024-04-24 00:05:00|1525.52|1516.82|1525.17|1516.47|1527.2|1518.5|1524.25|1515.55|600
1713917400000|2024-04-24 00:10:00|1525.16|1516.46|1525.79|1517.09|1526.98|1518.28|1524.38|1515.68|632
1713917700000|2024-04-24 00:15:00|1525.77|1517.07|1514.87|1506.17|1525.77|1517.07|1514.84|1506.14|762
1713918000000|2024-04-24 00:20:00|1514.76|1506.06|1517.36|1508.66|1519.38|1510.68|1514.76|1506.06|781
1713918300000|2024-04-24 00:25:00|1517.35|1508.65|1520.91|1512.21|1521.61|1512.91|1517.14|1508.44|680
1713918600000|2024-04-24 00:30:00|1520.93|1512.23|1524.32|1515.62|1526.45|1517.75|1519.26|1510.56|903
1713918900000|2024-04-24 00:35:00|1524.3|1515.6|1529.6|1520.9|1531.33|1522.63|1523.92|1515.22|865
1713919200000|2024-04-24 00:40:00|1529.62|1520.92|1531.28|1522.58|1532.35|1523.65|1527.03|1518.33|780
1713919500000|2024-04-24 00:45:00|1531.19|1522.49|1535.4|1526.7|1535.76|1527.06|1531.08|1522.38|663
1713919800000|2024-04-24 00:50:00|1535.47|1526.77|1532.39|1523.69|1535.99|1527.29|1531.32|1522.62|958
1713920100000|2024-04-24 00:55:00|1532.47|1523.77|1529.95|1521.25|1532.84|1524.14|1529.23|1520.53|831
1713920400000|2024-04-24 01:00:00|1529.97|1521.27|1534.01|1525.31|1534.56|1525.86|1528.35|1519.65|895
1713920700000|2024-04-24 01:05:00|1533.99|1525.29|1532.59|1523.89|1534.44|1525.74|1532.08|1523.38|676
1713921000000|2024-04-24 01:10:00|1532.52|1523.82|1531.77|1523.07|1536.18|1527.48|1530.23|1521.53|741
1713921300000|2024-04-24 01:15:00|1531.71|1523.01|1535.87|1527.17|1536.6|1527.9|1531.24|1522.54|639
1713921600000|2024-04-24 01:20:00|1536.22|1527.52|1538.13|1529.43|1539.2|1530.5|1535.48|1526.78|508
1713921900000|2024-04-24 01:25:00|1538.12|1529.42|1538.58|1529.88|1539.49|1530.79|1536.18|1527.48|617
1713922200000|2024-04-24 01:30:00|1538.64|1529.94|1538.05|1529.35|1540.59|1531.89|1536.05|1527.35|787
1713922500000|2024-04-24 01:35:00|1538.03|1529.33|1536.66|1527.96|1539.19|1530.49|1534.48|1525.78|933
1713922800000|2024-04-24 01:40:00|1536.75|1528.05|1536.81|1528.11|1538.42|1529.72|1535.48|1526.78|882
1713923100000|2024-04-24 01:45:00|1536.82|1528.12|1536.02|1527.32|1538.03|1529.33|1534.28|1525.58|960
1713923400000|2024-04-24 01:50:00|1536.05|1527.35|1534.2|1525.5|1536.05|1527.35|1533.05|1524.35|846
1713923700000|2024-04-24 01:55:00|1534.1|1525.4|1534.82|1526.12|1535.8|1527.1|1534.03|1525.33|644
1713924000000|2024-04-24 02:00:00|1534.84|1526.14|1535.17|1526.47|1536.95|1528.25|1532.85|1524.15|705
1713924300000|2024-04-24 02:05:00|1535.06|1526.36|1536.8|1528.1|1538.03|1529.33|1534.59|1525.89|747
1713924600000|2024-04-24 02:10:00|1536.75|1528.05|1535.1|1526.4|1536.75|1528.05|1534.12|1525.42|662
1713924900000|2024-04-24 02:15:00|1535.11|1526.41|1532.34|1523.64|1535.11|1526.41|1532.18|1523.48|689
1713925200000|2024-04-24 02:20:00|1532.38|1523.68|1530.74|1522.04|1532.73|1524.03|1530.18|1521.48|709
1713925500000|2024-04-24 02:25:00|1530.82|1522.12|1529.88|1521.18|1532.36|1523.66|1529.61|1520.91|519
1713925800000|2024-04-24 02:30:00|1529.87|1521.17|1526.34|1517.64|1530.12|1521.42|1521.8|1513.1|767
1713926100000|2024-04-24 02:35:00|1526.35|1517.65|1529.03|1520.33|1529.74|1521.04|1526.27|1517.57|776
1713926400000|2024-04-24 02:40:00|1528.99|1520.29|1529.1|1520.4|1531.64|1522.94|1528.8|1520.1|644
1713926700000|2024-04-24 02:45:00|1529.06|1520.36|1527.03|1518.33|1529.6|1520.9|1526.15|1517.45|736
1713927000000|2024-04-24 02:50:00|1527|1518.3|1526.08|1517.38|1527.17|1518.47|1524.43|1515.73|737
1713927300000|2024-04-24 02:55:00|1525.97|1517.27|1523.62|1514.92|1526.63|1517.93|1523.08|1514.38|697
1713927600000|2024-04-24 03:00:00|1523.63|1514.93|1528.31|1519.61|1528.65|1519.95|1522.58|1513.88|679
1713927900000|2024-04-24 03:05:00|1528.62|1519.92|1528.12|1519.42|1529.35|1520.65|1525.29|1516.59|680
1713928200000|2024-04-24 03:10:00|1528.35|1519.65|1526.74|1518.04|1528.59|1519.89|1526|1517.3|543
1713928500000|2024-04-24 03:15:00|1526.78|1518.08|1526.17|1517.47|1528.8|1520.1|1525.68|1516.98|593
1713928800000|2024-04-24 03:20:00|1526.11|1517.41|1529.14|1520.44|1529.5|1520.8|1524.86|1516.16|531
1713929100000|2024-04-24 03:25:00|1529.11|1520.41|1532.36|1523.66|1532.68|1523.98|1528.9|1520.2|391
1713929400000|2024-04-24 03:30:00|1532.33|1523.63|1534.68|1525.98|1534.68|1525.98|1531.18|1522.48|432
1713929700000|2024-04-24 03:35:00|1534.85|1526.15|1535.27|1526.57|1536.2|1527.5|1533.8|1525.1|517
1713930000000|2024-04-24 03:40:00|1535.28|1526.58|1535.05|1526.35|1536.6|1527.9|1534.54|1525.84|529
1713930300000|2024-04-24 03:45:00|1535.51|1526.81|1534.44|1525.74|1536.24|1527.54|1533.72|1525.02|695
1713930600000|2024-04-24 03:50:00|1534.4|1525.7|1533.5|1524.8|1534.87|1526.17|1532.8|1524.1|641
1713930900000|2024-04-24 03:55:00|1533.46|1524.76|1533.36|1524.66|1533.81|1525.11|1533.03|1524.33|370
1713931200000|2024-04-24 04:00:00|1533.81|1525.11|1537.42|1528.72|1537.49|1528.79|1533.1|1524.4|597
1713931500000|2024-04-24 04:05:00|1537.45|1528.75|1537.41|1528.71|1537.8|1529.1|1536.22|1527.52|501
1713931800000|2024-04-24 04:10:00|1537.4|1528.7|1539.26|1530.56|1539.65|1530.95|1537.13|1528.43|354
1713932100000|2024-04-24 04:15:00|1539.41|1530.71|1538.94|1530.24|1539.69|1530.99|1538.11|1529.41|489
1713932400000|2024-04-24 04:20:00|1538.9|1530.2|1540.76|1532.06|1541.13|1532.43|1538.72|1530.02|470
1713932700000|2024-04-24 04:25:00|1540.78|1532.08|1541.04|1532.34|1541.56|1532.86|1539.92|1531.22|384
1713933000000|2024-04-24 04:30:00|1541.02|1532.32|1541.17|1532.47|1542.44|1533.74|1538.18|1529.48|681
1713933300000|2024-04-24 04:35:00|1541.2|1532.5|1543.77|1535.07|1544.4|1535.7|1539.84|1531.14|540
1713933600000|2024-04-24 04:40:00|1543.65|1534.95|1545.6|1536.9|1545.6|1536.9|1543.56|1534.86|413
1713933900000|2024-04-24 04:45:00|1545.71|1537.01|1553.46|1544.76|1554.84|1546.14|1545.51|1536.81|701
1713934200000|2024-04-24 04:50:00|1553.36|1544.66|1553.02|1544.32|1555.93|1547.23|1552.72|1544.02|772
1713934500000|2024-04-24 04:55:00|1553.05|1544.35|1551.71|1543.01|1554.48|1545.78|1551.58|1542.88|806
1713934800000|2024-04-24 05:00:00|1551.67|1542.97|1554.01|1545.31|1554.5|1545.8|1550.47|1541.77|765
1713935100000|2024-04-24 05:05:00|1553.99|1545.29|1553.96|1545.26|1555.97|1547.27|1553.01|1544.31|676
1713935400000|2024-04-24 05:10:00|1553.97|1545.27|1553.55|1544.85|1555.23|1546.53|1552.75|1544.05|718
1713935700000|2024-04-24 05:15:00|1553.57|1544.87|1549.23|1540.53|1553.59|1544.89|1544.69|1535.99|906
1713936000000|2024-04-24 05:20:00|1549.21|1540.51|1549.15|1540.45|1550.47|1541.77|1548.55|1539.85|832
1713936300000|2024-04-24 05:25:00|1549.1|1540.4|1547.44|1538.74|1549.23|1540.53|1547.44|1538.74|774
1713936600000|2024-04-24 05:30:00|1547.41|1538.71|1542.15|1533.45|1547.95|1539.25|1540.78|1532.08|874
1713936900000|2024-04-24 05:35:00|1542.07|1533.37|1546.25|1537.55|1548.55|1539.85|1540.83|1532.13|891
1713937200000|2024-04-24 05:40:00|1546.26|1537.56|1544.77|1536.07|1546.69|1537.99|1542.28|1533.58|753
1713937500000|2024-04-24 05:45:00|1544.75|1536.05|1543.15|1534.45|1544.96|1536.26|1541.16|1532.46|907
1713937800000|2024-04-24 05:50:00|1543.06|1534.36|1543.94|1535.24|1545.35|1536.65|1542.87|1534.17|658
1713938100000|2024-04-24 05:55:00|1543.92|1535.22|1544.25|1535.55|1545.55|1536.85|1543.38|1534.68|563
1713938400000|2024-04-24 06:00:00|1544.28|1535.58|1543.24|1534.54|1544.8|1536.1|1541.68|1532.98|819
1713938700000|2024-04-24 06:05:00|1543.22|1534.52|1541.56|1532.86|1543.3|1534.6|1538.96|1530.26|761
1713939000000|2024-04-24 06:10:00|1541.52|1532.82|1542.49|1533.79|1543.03|1534.33|1541.45|1532.75|666
1713939300000|2024-04-24 06:15:00|1542.47|1533.77|1538.74|1530.04|1543.6|1534.9|1538.6|1529.9|614
1713939600000|2024-04-24 06:20:00|1538.61|1529.91|1540.41|1531.71|1541.03|1532.33|1536.63|1527.93|714
1713939900000|2024-04-24 06:25:00|1540.4|1531.7|1541.64|1532.94|1541.72|1533.02|1539.9|1531.2|522
1713940200000|2024-04-24 06:30:00|1541.44|1532.74|1538.39|1529.69|1542.8|1534.1|1538.03|1529.33|631
1713940500000|2024-04-24 06:35:00|1538.49|1529.79|1545.42|1536.72|1545.94|1537.24|1538.25|1529.55|743
1713940800000|2024-04-24 06:40:00|1545.39|1536.69|1549.16|1540.46|1550.31|1541.61|1545.39|1536.69|712
1713941100000|2024-04-24 06:45:00|1549.15|1540.45|1549.07|1540.37|1550.67|1541.97|1546.28|1537.58|890
1713941400000|2024-04-24 06:50:00|1549.08|1540.38|1546.82|1538.12|1550.48|1541.78|1546.42|1537.72|791
1713941700000|2024-04-24 06:55:00|1546.85|1538.15|1547.98|1539.28|1548.99|1540.29|1546.38|1537.68|533
1713942000000|2024-04-24 07:00:00|1548.02|1539.32|1546.72|1538.02|1548.94|1540.24|1546.7|1538|537
1713942300000|2024-04-24 07:05:00|1546.71|1538.01|1550.55|1541.85|1551.8|1543.1|1546.15|1537.45|598
1713942600000|2024-04-24 07:10:00|1550.59|1541.89|1551.45|1542.75|1551.74|1543.04|1550.39|1541.69|442
1713942900000|2024-04-24 07:15:00|1551.11|1542.41|1550.6|1541.9|1551.9|1543.2|1549.48|1540.78|556
1713943200000|2024-04-24 07:20:00|1550.55|1541.85|1550.8|1542.1|1552.02|1543.32|1550.03|1541.33|522
1713943500000|2024-04-24 07:25:00|1550.77|1542.07|1550.1|1541.4|1551|1542.3|1549.07|1540.37|529
1713943800000|2024-04-24 07:30:00|1550.11|1541.41|1550.87|1542.17|1551.41|1542.71|1547.9|1539.2|669
1713944100000|2024-04-24 07:35:00|1550.89|1542.19|1548.9|1540.2|1551.05|1542.35|1548.89|1540.19|527
1713944400000|2024-04-24 07:40:00|1548.91|1540.21|1547.2|1538.5|1550.56|1541.86|1546.64|1537.94|351
1713944700000|2024-04-24 07:45:00|1547.19|1538.49|1545.07|1536.37|1547.93|1539.23|1544.24|1535.54|528
1713945000000|2024-04-24 07:50:00|1545.05|1536.35|1545.09|1536.39|1546.89|1538.19|1544.3|1535.6|344
1713945300000|2024-04-24 07:55:00|1545.08|1536.38|1544.4|1535.7|1545.86|1537.16|1543.85|1535.15|526
1713945600000|2024-04-24 08:00:00|1544.39|1535.69|1548.5|1539.8|1548.67|1539.97|1543.86|1535.16|605
1713945900000|2024-04-24 08:05:00|1548.54|1539.84|1547.86|1539.16|1548.87|1540.17|1546.02|1537.32|663
1713946200000|2024-04-24 08:10:00|1547.89|1539.19|1548.28|1539.58|1549.48|1540.78|1546.94|1538.24|526
1713946500000|2024-04-24 08:15:00|1548.27|1539.57|1547.12|1538.42|1548.67|1539.97|1544.18|1535.48|734
1713946800000|2024-04-24 08:20:00|1547.13|1538.43|1549.2|1540.5|1550.61|1541.91|1546.45|1537.75|707
1713947100000|2024-04-24 08:25:00|1549.14|1540.44|1553.59|1544.89|1553.7|1545|1548.76|1540.06|566
1713947400000|2024-04-24 08:30:00|1553.6|1544.9|1553.11|1544.41|1554.88|1546.18|1553.05|1544.35|565
1713947700000|2024-04-24 08:35:00|1553.13|1544.43|1548.89|1540.19|1553.2|1544.5|1547.97|1539.27|699
1713948000000|2024-04-24 08:40:00|1548.88|1540.18|1547.45|1538.75|1548.94|1540.24|1546.29|1537.59|660
1713948300000|2024-04-24 08:45:00|1547.47|1538.77|1546.15|1537.45|1549.26|1540.56|1545.95|1537.25|688
1713948600000|2024-04-24 08:50:00|1546.14|1537.44|1544.31|1535.61|1546.72|1538.02|1543.39|1534.69|589
1713948900000|2024-04-24 08:55:00|1544.32|1535.62|1546.03|1537.33|1546.86|1538.16|1544.1|1535.4|497
1713949200000|2024-04-24 09:00:00|1545.96|1537.26|1543.58|1534.88|1548.11|1539.41|1541.73|1533.03|839
1713949500000|2024-04-24 09:05:00|1543.62|1534.92|1545.17|1536.47|1545.83|1537.13|1541.96|1533.26|863
1713949800000|2024-04-24 09:10:00|1545.18|1536.48|1548.92|1540.22|1548.92|1540.22|1543.56|1534.86|469
1713950100000|2024-04-24 09:15:00|1548.82|1540.12|1550.04|1541.34|1550.04|1541.34|1546.41|1537.71|364
1713950400000|2024-04-24 09:20:00|1550.09|1541.39|1549.49|1540.79|1551.31|1542.61|1548.83|1540.13|667
1713950700000|2024-04-24 09:25:00|1549.48|1540.78|1548.75|1540.05|1549.89|1541.19|1548.56|1539.86|565
1713951000000|2024-04-24 09:30:00|1548.74|1540.04|1546.32|1537.62|1549.89|1541.19|1546.28|1537.58|674
1713951300000|2024-04-24 09:35:00|1546.31|1537.61|1545.87|1537.17|1548.51|1539.81|1542.86|1534.16|843
1713951600000|2024-04-24 09:40:00|1545.88|1537.18|1545.57|1536.87|1546.63|1537.93|1542.76|1534.06|814
1713951900000|2024-04-24 09:45:00|1545.53|1536.83|1548|1539.3|1548.75|1540.05|1545.27|1536.57|576
1713952200000|2024-04-24 09:50:00|1548.2|1539.5|1549.75|1541.05|1550.5|1541.8|1547.71|1539.01|588
1713952500000|2024-04-24 09:55:00|1549.8|1541.1|1550.1|1541.4|1552.13|1543.43|1549.8|1541.1|511
1713952800000|2024-04-24 10:00:00|1550.11|1541.41|1552.99|1544.29|1553.57|1544.87|1548.64|1539.94|712
1713953100000|2024-04-24 10:05:00|1552.65|1543.95|1546.58|1537.88|1555.03|1546.33|1545.55|1536.85|836
1713953400000|2024-04-24 10:10:00|1546.56|1537.86|1549.4|1540.7|1550.74|1542.04|1546.37|1537.67|762
1713953700000|2024-04-24 10:15:00|1549.41|1540.71|1553.08|1544.38|1553.71|1545.01|1549.41|1540.71|728
1713954000000|2024-04-24 10:20:00|1553|1544.3|1552.65|1543.95|1553.79|1545.09|1551.55|1542.85|694
1713954300000|2024-04-24 10:25:00|1552.63|1543.93|1550.93|1542.23|1553.34|1544.64|1550.62|1541.92|551
1713954600000|2024-04-24 10:30:00|1550.91|1542.21|1551.38|1542.68|1551.88|1543.18|1549.31|1540.61|703
1713954900000|2024-04-24 10:35:00|1551.33|1542.63|1550.23|1541.53|1552.62|1543.92|1549.98|1541.28|477
1713955200000|2024-04-24 10:40:00|1550.1|1541.4|1550.17|1541.47|1552.69|1543.99|1548.53|1539.83|646
1713955500000|2024-04-24 10:45:00|1550.14|1541.44|1549.56|1540.86|1550.73|1542.03|1548.57|1539.87|745
1713955800000|2024-04-24 10:50:00|1549.58|1540.88|1549.71|1541.01|1551.72|1543.02|1549.13|1540.43|696
1713956100000|2024-04-24 10:55:00|1549.65|1540.95|1550.4|1541.7|1552.6|1543.9|1548.62|1539.92|658
1713956400000|2024-04-24 11:00:00|1550.41|1541.71|1550.06|1541.36|1551.89|1543.19|1549.15|1540.45|784
1713956700000|2024-04-24 11:05:00|1550.04|1541.34|1551.87|1543.17|1552.13|1543.43|1549.12|1540.42|633
1713957000000|2024-04-24 11:10:00|1551.89|1543.19|1558.33|1549.63|1559.52|1550.82|1550.27|1541.57|611
1713957300000|2024-04-24 11:15:00|1558.29|1549.59|1558.22|1549.52|1558.73|1550.03|1556.7|1548|666
1713957600000|2024-04-24 11:20:00|1558.18|1549.48|1557.52|1548.82|1559.15|1550.45|1557|1548.3|469
1713957900000|2024-04-24 11:25:00|1557.54|1548.84|1565.49|1556.79|1565.93|1557.23|1557.52|1548.82|795
1713958200000|2024-04-24 11:30:00|1565.79|1557.09|1563.16|1554.46|1566.52|1557.82|1561.02|1552.32|925
1713958500000|2024-04-24 11:35:00|1563.24|1554.54|1565.4|1556.7|1565.4|1556.7|1563|1554.3|750
1713958800000|2024-04-24 11:40:00|1565.21|1556.51|1562.98|1554.28|1566.13|1557.43|1562.08|1553.38|620
1713959100000|2024-04-24 11:45:00|1562.97|1554.27|1561.82|1553.12|1563.31|1554.61|1561.38|1552.68|764
1713959400000|2024-04-24 11:50:00|1561.81|1553.11|1567.45|1558.75|1567.49|1558.79|1561.66|1552.96|472
1713959700000|2024-04-24 11:55:00|1567.61|1558.91|1564.34|1555.64|1567.72|1559.02|1563.75|1555.05|644
1713960000000|2024-04-24 12:00:00|1564.32|1555.62|1562.83|1554.13|1564.32|1555.62|1561.67|1552.97|840
1713960300000|2024-04-24 12:05:00|1562.84|1554.14|1565.91|1557.21|1568.3|1559.6|1562.11|1553.41|834
1713960600000|2024-04-24 12:10:00|1565.89|1557.19|1562.06|1553.36|1566.4|1557.7|1561.37|1552.67|821
1713960900000|2024-04-24 12:15:00|1562.09|1553.39|1558.85|1550.15|1563.87|1555.17|1558.38|1549.68|795
1713961200000|2024-04-24 12:20:00|1558.86|1550.16|1556.14|1547.44|1559.17|1550.47|1554.9|1546.2|769
1713961500000|2024-04-24 12:25:00|1556.15|1547.45|1554.37|1545.67|1556.97|1548.27|1552.18|1543.48|581
1713961800000|2024-04-24 12:30:00|1554.41|1545.71|1556.03|1547.33|1559.09|1550.39|1554.1|1545.4|877
1713962100000|2024-04-24 12:35:00|1556.05|1547.35|1554.42|1545.72|1557.93|1549.23|1553.37|1544.67|857
1713962400000|2024-04-24 12:40:00|1554.57|1545.87|1549.64|1540.94|1555.78|1547.08|1549.2|1540.5|919
1713962700000|2024-04-24 12:45:00|1549.61|1540.91|1546.86|1538.16|1551.22|1542.52|1545.85|1537.15|858
1713963000000|2024-04-24 12:50:00|1546.85|1538.15|1548.46|1539.76|1549.18|1540.48|1546.27|1537.57|705
1713963300000|2024-04-24 12:55:00|1548.43|1539.73|1546.98|1538.28|1549.15|1540.45|1546.21|1537.51|720
1713963600000|2024-04-24 13:00:00|1546.99|1538.29|1536.93|1528.23|1547.11|1538.41|1536.42|1527.72|1001
1713963900000|2024-04-24 13:05:00|1536.94|1528.24|1531.49|1522.79|1537.48|1528.78|1530.74|1522.04|946
1713964200000|2024-04-24 13:10:00|1531.52|1522.82|1534.96|1526.26|1536.35|1527.65|1528.73|1520.03|965
1713964500000|2024-04-24 13:15:00|1534.99|1526.29|1531.72|1523.02|1539.25|1530.55|1529.11|1520.41|996
1713964800000|2024-04-24 13:20:00|1531.71|1523.01|1532.39|1523.69|1534.23|1525.53|1530.03|1521.33|912
1713965100000|2024-04-24 13:25:00|1532.4|1523.7|1528.85|1520.15|1533.04|1524.34|1528.45|1519.75|923
1713965400000|2024-04-24 13:30:00|1528.83|1520.13|1524.89|1516.19|1529.57|1520.87|1521.15|1512.45|1065
1713965700000|2024-04-24 13:35:00|1524.93|1516.23|1533.54|1524.84|1534.75|1526.05|1524|1515.3|1018
1713966000000|2024-04-24 13:40:00|1533.47|1524.77|1533.21|1524.51|1536.83|1528.13|1531.88|1523.18|926
1713966300000|2024-04-24 13:45:00|1533.17|1524.47|1529.84|1521.14|1533.35|1524.65|1524.6|1515.9|1009
1713966600000|2024-04-24 13:50:00|1529.86|1521.16|1527.65|1518.95|1535.61|1526.91|1526.32|1517.62|986
1713966900000|2024-04-24 13:55:00|1527.63|1518.93|1523.15|1514.45|1528.8|1520.1|1521.72|1513.02|1006
1713967200000|2024-04-24 14:00:00|1523.09|1514.39|1526.98|1518.28|1528.76|1520.06|1522.2|1513.5|963
1713967500000|2024-04-24 14:05:00|1527.01|1518.31|1527.89|1519.19|1532.27|1523.57|1526.21|1517.51|948
1713967800000|2024-04-24 14:10:00|1527.97|1519.27|1525.9|1517.2|1529.89|1521.19|1525.74|1517.04|925
1713968100000|2024-04-24 14:15:00|1525.91|1517.21|1527.6|1518.9|1529.78|1521.08|1524.37|1515.67|1007
1713968400000|2024-04-24 14:20:00|1527.25|1518.55|1519.71|1511.01|1527.56|1518.86|1515.05|1506.35|1057
1713968700000|2024-04-24 14:25:00|1519.73|1511.03|1510.83|1502.13|1520.97|1512.27|1505.41|1496.71|1139
1713969000000|2024-04-24 14:30:00|1510.91|1502.21|1496.81|1488.11|1511.08|1502.38|1494.61|1485.91|1160
1713969300000|2024-04-24 14:35:00|1496.98|1488.28|1498.87|1490.17|1500.46|1491.76|1488.9|1480.2|1156
1713969600000|2024-04-24 14:40:00|1498.67|1489.97|1495.39|1486.69|1499.59|1490.89|1490.12|1481.42|1149
1713969900000|2024-04-24 14:45:00|1495.51|1486.81|1507.89|1499.19|1508.18|1499.48|1489.49|1480.79|1144
1713970200000|2024-04-24 14:50:00|1507.88|1499.18|1502.55|1493.85|1509.03|1500.33|1500.01|1491.31|1107
1713970500000|2024-04-24 14:55:00|1502.57|1493.87|1505.84|1497.14|1508.47|1499.77|1500.15|1491.45|1072
1713970800000|2024-04-24 15:00:00|1505.89|1497.19|1498.41|1489.71|1505.94|1497.24|1496.01|1487.31|1087
1713971100000|2024-04-24 15:05:00|1498.38|1489.68|1501.81|1493.11|1502.25|1493.55|1494.97|1486.27|1028
1713971400000|2024-04-24 15:10:00|1501.9|1493.2|1498.05|1489.35|1503.95|1495.25|1497.15|1488.45|872
1713971700000|2024-04-24 15:15:00|1498.04|1489.34|1495.2|1486.5|1500.05|1491.35|1490.88|1482.18|1037
1713972000000|2024-04-24 15:20:00|1495.25|1486.55|1494.61|1485.91|1495.7|1487|1490.85|1482.15|1012
1713972300000|2024-04-24 15:25:00|1494.59|1485.89|1486.49|1477.79|1494.77|1486.07|1486.1|1477.4|1055
1713972600000|2024-04-24 15:30:00|1486.59|1477.89|1494.32|1485.62|1495.3|1486.6|1484.7|1476|1064
1713972900000|2024-04-24 15:35:00|1494.25|1485.55|1488.32|1479.62|1495.3|1486.6|1483.65|1474.95|1049
1713973200000|2024-04-24 15:40:00|1488.3|1479.6|1477.62|1468.92|1488.87|1480.17|1477.3|1468.6|1052
1713973500000|2024-04-24 15:45:00|1477.76|1469.06|1481.6|1472.9|1484.55|1475.85|1477.31|1468.61|1078
1713973800000|2024-04-24 15:50:00|1481.08|1472.38|1479.38|1470.68|1482.05|1473.35|1475.95|1467.25|1062
1713974100000|2024-04-24 15:55:00|1479.35|1470.65|1476.17|1467.47|1479.7|1471|1473.22|1464.52|1085
1713974400000|2024-04-24 16:00:00|1476.24|1467.54|1482.21|1473.51|1483.63|1474.93|1472.09|1463.39|1099
1713974700000|2024-04-24 16:05:00|1482.25|1473.55|1482.77|1474.07|1485.5|1476.8|1480.82|1472.12|949
1713975000000|2024-04-24 16:10:00|1482.72|1474.02|1486.28|1477.58|1489.75|1481.05|1480.95|1472.25|1015
1713975300000|2024-04-24 16:15:00|1486.37|1477.67|1487.43|1478.73|1488.35|1479.65|1483.69|1474.99|947
1713975600000|2024-04-24 16:20:00|1487.42|1478.72|1487.16|1478.46|1489.8|1481.1|1483.64|1474.94|986
1713975900000|2024-04-24 16:25:00|1487.13|1478.43|1475.85|1467.15|1488.95|1480.25|1475|1466.3|1089
1713976200000|2024-04-24 16:30:00|1475.88|1467.18|1484.24|1475.54|1484.45|1475.75|1473.41|1464.71|1084
1713976500000|2024-04-24 16:35:00|1484.07|1475.37|1485.48|1476.78|1489.15|1480.45|1483.98|1475.28|1016
1713976800000|2024-04-24 16:40:00|1485.57|1476.87|1485.06|1476.36|1486.15|1477.45|1483.3|1474.6|972
1713977100000|2024-04-24 16:45:00|1485.14|1476.44|1482.56|1473.86|1486|1477.3|1480.98|1472.28|962
1713977400000|2024-04-24 16:50:00|1482.58|1473.88|1481.1|1472.4|1484.46|1475.76|1478.8|1470.1|964
1713977700000|2024-04-24 16:55:00|1481.09|1472.39|1486.42|1477.72|1486.72|1478.02|1480.88|1472.18|951
1713978000000|2024-04-24 17:00:00|1486.44|1477.74|1487.09|1478.39|1490.1|1481.4|1485.2|1476.5|941
1713978300000|2024-04-24 17:05:00|1487.05|1478.35|1488.32|1479.62|1489.85|1481.15|1484.75|1476.05|549
1713978600000|2024-04-24 17:10:00|1488.3|1479.6|1489.65|1480.95|1490.12|1481.42|1487.55|1478.85|421
1713978900000|2024-04-24 17:15:00|1489.62|1480.92|1489.43|1480.73|1490.8|1482.1|1486.62|1477.92|814
1713979200000|2024-04-24 17:20:00|1489.46|1480.76|1490.49|1481.79|1491|1482.3|1488.07|1479.37|663
1713979500000|2024-04-24 17:25:00|1490.36|1481.66|1495.79|1487.09|1496.13|1487.43|1490.34|1481.64|509
1713979800000|2024-04-24 17:30:00|1495.91|1487.21|1501.99|1493.29|1502.53|1493.83|1495.88|1487.18|573
1713980100000|2024-04-24 17:35:00|1501.9|1493.2|1504.84|1496.14|1506.5|1497.8|1501.8|1493.1|356
1713980400000|2024-04-24 17:40:00|1504.86|1496.16|1506.32|1497.62|1507.15|1498.45|1503.25|1494.55|400
1713980700000|2024-04-24 17:45:00|1506.29|1497.59|1503.34|1494.64|1506.91|1498.21|1499.47|1490.77|829
1713981000000|2024-04-24 17:50:00|1503.4|1494.7|1497.92|1489.22|1503.4|1494.7|1497.4|1488.7|861
1713981300000|2024-04-24 17:55:00|1497.93|1489.23|1495.17|1486.47|1499.15|1490.45|1491.53|1482.83|721
1713981600000|2024-04-24 18:00:00|1495.18|1486.48|1491.11|1482.41|1496.11|1487.41|1489.4|1480.7|837
1713981900000|2024-04-24 18:05:00|1491.08|1482.38|1488.65|1479.95|1491.16|1482.46|1486.1|1477.4|839
1713982200000|2024-04-24 18:10:00|1488.66|1479.96|1492.02|1483.32|1493.25|1484.55|1488.56|1479.86|628
1713982500000|2024-04-24 18:15:00|1492|1483.3|1491.17|1482.47|1493.42|1484.72|1489.97|1481.27|747
1713982800000|2024-04-24 18:20:00|1491.18|1482.48|1493.3|1484.6|1494.07|1485.37|1490.72|1482.02|606
1713983100000|2024-04-24 18:25:00|1493.27|1484.57|1493.86|1485.16|1497|1488.3|1493.15|1484.45|673
1713983400000|2024-04-24 18:30:00|1493.87|1485.17|1493.66|1484.96|1497.42|1488.72|1491.77|1483.07|847
1713983700000|2024-04-24 18:35:00|1493.83|1485.13|1493.58|1484.88|1495.8|1487.1|1492.17|1483.47|712
1713984000000|2024-04-24 18:40:00|1493.59|1484.89|1492.69|1483.99|1497.81|1489.11|1492.43|1483.73|745
1713984300000|2024-04-24 18:45:00|1492.78|1484.08|1484.44|1475.74|1493|1484.3|1484.03|1475.33|1026
1713984600000|2024-04-24 18:50:00|1484.49|1475.79|1481.82|1473.12|1484.88|1476.18|1474.35|1465.65|1050
1713984900000|2024-04-24 18:55:00|1481.92|1473.22|1481.01|1472.31|1486.15|1477.45|1480.08|1471.38|883
1713985200000|2024-04-24 19:00:00|1480.96|1472.26|1474.34|1465.64|1482.13|1473.43|1467.2|1458.5|1109
1713985500000|2024-04-24 19:05:00|1474.43|1465.73|1482.81|1474.11|1484.63|1475.93|1473.98|1465.28|1029
1713985800000|2024-04-24 19:10:00|1482.84|1474.14|1482.04|1473.34|1484.4|1475.7|1479.67|1470.97|985
1713986100000|2024-04-24 19:15:00|1482.08|1473.38|1484.44|1475.74|1485.2|1476.5|1480.82|1472.12|996
1713986400000|2024-04-24 19:20:00|1484.42|1475.72|1486.52|1477.82|1487.02|1478.32|1482.79|1474.09|825
1713986700000|2024-04-24 19:25:00|1486.53|1477.83|1483.46|1474.76|1486.98|1478.28|1481.79|1473.09|859
1713987000000|2024-04-24 19:30:00|1483.45|1474.75|1484.65|1475.95|1485.25|1476.55|1478.97|1470.27|859
1713987300000|2024-04-24 19:35:00|1484.77|1476.07|1480.95|1472.25|1485.52|1476.82|1480.61|1471.91|835
1713987600000|2024-04-24 19:40:00|1480.94|1472.24|1475.95|1467.25|1481.5|1472.8|1475.16|1466.46|898
1713987900000|2024-04-24 19:45:00|1475.9|1467.2|1479.22|1470.52|1479.52|1470.82|1474.35|1465.65|851
1713988200000|2024-04-24 19:50:00|1479.21|1470.51|1477.5|1468.8|1479.32|1470.62|1476.05|1467.35|709
1713988500000|2024-04-24 19:55:00|1477.53|1468.83|1477.63|1468.93|1480.45|1471.75|1475.98|1467.28|897
1713988800000|2024-04-24 20:00:00|1477.55|1468.85|1481.25|1472.55|1483.6|1474.9|1476.79|1468.09|857
1713989100000|2024-04-24 20:05:00|1480.63|1471.93|1472.83|1464.13|1480.63|1471.93|1472.01|1463.31|893
1713989400000|2024-04-24 20:10:00|1472.81|1464.11|1471.25|1462.55|1477.8|1469.1|1470.02|1461.32|831
1713989700000|2024-04-24 20:15:00|1471.19|1462.49|1465.3|1456.6|1471.42|1462.72|1465.3|1456.6|837
1713990000000|2024-04-24 20:20:00|1465.48|1456.78|1464.39|1455.69|1467.29|1458.59|1461.51|1452.81|1012
1713990300000|2024-04-24 20:25:00|1464.37|1455.67|1470.35|1461.65|1471.25|1462.55|1462.55|1453.85|883
1713990600000|2024-04-24 20:30:00|1470.08|1461.38|1470.05|1461.35|1474.87|1466.17|1468.96|1460.26|926
1713990900000|2024-04-24 20:35:00|1470.06|1461.36|1472.35|1463.65|1475.2|1466.5|1469.23|1460.53|853
1713991200000|2024-04-24 20:40:00|1472.37|1463.67|1474.77|1466.07|1474.97|1466.27|1468.23|1459.53|883
1713991500000|2024-04-24 20:45:00|1474.74|1466.04|1464.64|1455.94|1474.93|1466.23|1463.37|1454.67|973
1713991800000|2024-04-24 20:50:00|1464.59|1455.89|1469.34|1460.64|1470.4|1461.7|1461.56|1452.86|933
1713992100000|2024-04-24 20:55:00|1469.36|1460.66|1467.09|1458.39|1470.98|1462.28|1466.83|1458.13|563
1713992400000|2024-04-24 21:00:00|1467.02|1458.32|1464.5|1455.8|1467.47|1458.77|1461.36|1452.66|763
1713992700000|2024-04-24 21:05:00|1464.49|1455.79|1458.25|1449.55|1466.95|1458.25|1458.25|1449.55|781
1713993000000|2024-04-24 21:10:00|1458.21|1449.51|1458.31|1449.61|1461.32|1452.62|1453.37|1444.67|879
1713993300000|2024-04-24 21:15:00|1458.25|1449.55|1469.12|1460.42|1469.14|1460.44|1457.93|1449.23|782
1713993600000|2024-04-24 21:20:00|1469.19|1460.49|1465.43|1456.73|1469.75|1461.05|1463.29|1454.59|701
1713993900000|2024-04-24 21:25:00|1465.44|1456.74|1467.87|1459.17|1469.97|1461.27|1465.41|1456.71|516
1713994200000|2024-04-24 21:30:00|1467.81|1459.11|1468.92|1460.22|1472.41|1463.71|1467.57|1458.87|521
1713994500000|2024-04-24 21:35:00|1468.95|1460.25|1467.03|1458.33|1470.15|1461.45|1466.74|1458.04|376
1713994800000|2024-04-24 21:40:00|1467.1|1458.4|1464.5|1455.8|1471.05|1462.35|1464.5|1455.8|346
1713995100000|2024-04-24 21:45:00|1464.54|1455.84|1469.4|1460.7|1469.51|1460.81|1463.35|1454.65|185
1713995400000|2024-04-24 21:50:00|1469.41|1460.71|1473.39|1464.69|1473.44|1464.74|1469.34|1460.64|240
1713995700000|2024-04-24 21:55:00|1473.17|1464.47|1478.26|1469.56|1478.53|1469.83|1472.94|1464.24|192
1713996000000|2024-04-24 22:00:00|1478.2|1469.5|1479.48|1470.78|1479.65|1470.95|1475.31|1466.61|509
1713996300000|2024-04-24 22:05:00|1479.51|1470.81|1474.77|1466.07|1479.85|1471.15|1473.25|1464.55|685
1713996600000|2024-04-24 22:10:00|1474.83|1466.13|1474.26|1465.56|1476.02|1467.32|1472.93|1464.23|691
1713996900000|2024-04-24 22:15:00|1474.21|1465.51|1466.54|1457.84|1474.22|1465.52|1466.06|1457.36|546
1713997200000|2024-04-24 22:20:00|1466.27|1457.57|1463.94|1455.24|1466.8|1458.1|1462.12|1453.42|457
1713997500000|2024-04-24 22:25:00|1464.09|1455.39|1465.6|1456.9|1466.02|1457.32|1462.76|1454.06|443
1713997800000|2024-04-24 22:30:00|1465.72|1457.02|1464.41|1455.71|1466.25|1457.55|1463.09|1454.39|456
1713998100000|2024-04-24 22:35:00|1465.07|1456.37|1460.03|1451.33|1468.37|1459.67|1458.44|1449.74|708
1713998400000|2024-04-24 22:40:00|1460.08|1451.38|1462.94|1454.24|1463.3|1454.6|1459.67|1450.97|597
1713998700000|2024-04-24 22:45:00|1462.98|1454.28|1456.72|1448.02|1463|1454.3|1454.35|1445.65|740
1713999000000|2024-04-24 22:50:00|1456.65|1447.95|1449.86|1441.16|1456.96|1448.26|1445.96|1437.26|881
1713999300000|2024-04-24 22:55:00|1449.85|1441.15|1453.05|1444.35|1455.77|1447.07|1449.25|1440.55|805
1713999600000|2024-04-24 23:00:00|1453.2|1444.5|1442.48|1433.78|1453.2|1444.5|1440.49|1431.79|1087
1713999900000|2024-04-24 23:05:00|1442.54|1433.84|1452.88|1444.18|1453.91|1445.21|1440.68|1431.98|1039
1714000200000|2024-04-24 23:10:00|1452.9|1444.2|1449.81|1441.11|1455.42|1446.72|1446.68|1437.98|1013
1714000500000|2024-04-24 23:15:00|1449.75|1441.05|1456.42|1447.72|1460.3|1451.6|1449.75|1441.05|969
1714000800000|2024-04-24 23:20:00|1456.31|1447.61|1449.49|1440.79|1457.15|1448.45|1448.23|1439.53|974
1714001100000|2024-04-24 23:25:00|1449.54|1440.84|1447.94|1439.24|1449.54|1440.84|1444.37|1435.67|943
1714001400000|2024-04-24 23:30:00|1447.99|1439.29|1454.51|1445.81|1454.58|1445.88|1445.7|1437|998
1714001700000|2024-04-24 23:35:00|1454.53|1445.83|1454.39|1445.69|1456.1|1447.4|1451.67|1442.97|868
1714002000000|2024-04-24 23:40:00|1454.38|1445.68|1458.95|1450.25|1459.75|1451.05|1453.09|1444.39|841
1714002300000|2024-04-24 23:45:00|1458.98|1450.28|1458.66|1449.96|1459.88|1451.18|1454.44|1445.74|909
1714002600000|2024-04-24 23:50:00|1458.63|1449.93|1459.93|1451.23|1460.55|1451.85|1456.87|1448.17|810
1714002900000|2024-04-24 23:55:00|1459.9|1451.2|1458|1449.3|1460.13|1451.43|1457.14|1448.44|720
1714003200000|2024-04-25 00:00:00|1457.97|1449.27|1459.11|1450.41|1459.11|1450.41|1454.56|1445.86|887
1714003500000|2024-04-25 00:05:00|1459.12|1450.42|1458.95|1450.25|1463.15|1454.45|1458.52|1449.82|930
1714003800000|2024-04-25 00:10:00|1458.89|1450.19|1458.86|1450.16|1459.06|1450.36|1456.23|1447.53|854
1714004100000|2024-04-25 00:15:00|1458.87|1450.17|1460.75|1452.05|1461.74|1453.04|1455.15|1446.45|899
1714004400000|2024-04-25 00:20:00|1460.77|1452.07|1457.17|1448.47|1462.35|1453.65|1457.14|1448.44|910
1714004700000|2024-04-25 00:25:00|1457.11|1448.41|1461.19|1452.49|1461.81|1453.11|1457.11|1448.41|822
1714005000000|2024-04-25 00:30:00|1461.23|1452.53|1466.21|1457.51|1468.1|1459.4|1460.69|1451.99|863
1714005300000|2024-04-25 00:35:00|1466.2|1457.5|1465.66|1456.96|1467.2|1458.5|1464.79|1456.09|844
1714005600000|2024-04-25 00:40:00|1465.68|1456.98|1469.53|1460.83|1470.02|1461.32|1464.39|1455.69|783
1714005900000|2024-04-25 00:45:00|1469.55|1460.85|1465.43|1456.73|1471.15|1462.45|1464.54|1455.84|830
1714006200000|2024-04-25 00:50:00|1465.41|1456.71|1464.43|1455.73|1465.9|1457.2|1463.72|1455.02|794
1714006500000|2024-04-25 00:55:00|1464.4|1455.7|1464.94|1456.24|1465.85|1457.15|1463.64|1454.94|671
1714006800000|2024-04-25 01:00:00|1464.93|1456.23|1467.42|1458.72|1468.82|1460.12|1464.69|1455.99|725
1714007100000|2024-04-25 01:05:00|1467.4|1458.7|1466.32|1457.62|1471.88|1463.18|1464.64|1455.94|822
1714007400000|2024-04-25 01:10:00|1466.3|1457.6|1462.17|1453.47|1467.55|1458.85|1461.9|1453.2|760
1714007700000|2024-04-25 01:15:00|1462.19|1453.49|1463.66|1454.96|1464.68|1455.98|1460.05|1451.35|741
1714008000000|2024-04-25 01:20:00|1463.63|1454.93|1466.75|1458.05|1467.75|1459.05|1462.63|1453.93|679
1714008300000|2024-04-25 01:25:00|1466.57|1457.87|1468.95|1460.25|1469.53|1460.83|1465.69|1456.99|627
1714008600000|2024-04-25 01:30:00|1468.98|1460.28|1471.55|1462.85|1472.7|1464|1467.87|1459.17|704
1714008900000|2024-04-25 01:35:00|1471.54|1462.84|1467.32|1458.62|1472.78|1464.08|1465.96|1457.26|859
1714009200000|2024-04-25 01:40:00|1467.68|1458.98|1465.33|1456.63|1468.75|1460.05|1464.61|1455.91|788
1714009500000|2024-04-25 01:45:00|1465.28|1456.58|1462.89|1454.19|1466.6|1457.9|1462.13|1453.43|920
1714009800000|2024-04-25 01:50:00|1462.87|1454.17|1459.1|1450.4|1464.5|1455.8|1457.74|1449.04|920
1714010100000|2024-04-25 01:55:00|1459.12|1450.42|1452.64|1443.94|1459.8|1451.1|1451.6|1442.9|849
1714010400000|2024-04-25 02:00:00|1452.65|1443.95|1446.8|1438.1|1452.65|1443.95|1441.64|1432.94|1073
1714010700000|2024-04-25 02:05:00|1447.01|1438.31|1459.45|1450.75|1459.8|1451.1|1445.51|1436.81|1020
1714011000000|2024-04-25 02:10:00|1459.29|1450.59|1462.83|1454.13|1464.95|1456.25|1454.33|1445.63|942
1714011300000|2024-04-25 02:15:00|1462.84|1454.14|1462.98|1454.28|1466.82|1458.12|1459.27|1450.57|1074
1714011600000|2024-04-25 02:20:00|1463.01|1454.31|1464.85|1456.15|1464.85|1456.15|1459.7|1451|975
1714011900000|2024-04-25 02:25:00|1464.82|1456.12|1466.98|1458.28|1467.52|1458.82|1463.62|1454.92|924
1714012200000|2024-04-25 02:30:00|1466.93|1458.23|1468.9|1460.2|1469.37|1460.67|1464.82|1456.12|900
1714012500000|2024-04-25 02:35:00|1468.88|1460.18|1465.76|1457.06|1469.55|1460.85|1463.95|1455.25|960
1714012800000|2024-04-25 02:40:00|1465.77|1457.07|1465.32|1456.62|1468.18|1459.48|1464.55|1455.85|871
1714013100000|2024-04-25 02:45:00|1465.31|1456.61|1462.73|1454.03|1468.82|1460.12|1462.64|1453.94|926
1714013400000|2024-04-25 02:50:00|1462.74|1454.04|1463.72|1455.02|1464.88|1456.18|1461.66|1452.96|839
1714013700000|2024-04-25 02:55:00|1463.79|1455.09|1466.22|1457.52|1467.75|1459.05|1463.25|1454.55|734
1714014000000|2024-04-25 03:00:00|1466.17|1457.47|1470.92|1462.22|1471.9|1463.2|1465.3|1456.6|812
1714014300000|2024-04-25 03:05:00|1470.91|1462.21|1465.12|1456.42|1471.22|1462.52|1464.78|1456.08|799
1714014600000|2024-04-25 03:10:00|1465.11|1456.41|1457.76|1449.06|1465.13|1456.43|1457.34|1448.64|973
1714014900000|2024-04-25 03:15:00|1457.7|1449|1458.89|1450.19|1462.78|1454.08|1457.51|1448.81|958
1714015200000|2024-04-25 03:20:00|1458.9|1450.2|1456.98|1448.28|1459.88|1451.18|1453.34|1444.64|976
1714015500000|2024-04-25 03:25:00|1457.04|1448.34|1459.79|1451.09|1461.87|1453.17|1456.38|1447.68|799
1714015800000|2024-04-25 03:30:00|1459.8|1451.1|1465.69|1456.99|1466.86|1458.16|1459.37|1450.67|940
1714016100000|2024-04-25 03:35:00|1465.81|1457.11|1463.46|1454.76|1466.91|1458.21|1458.17|1449.47|981
1714016400000|2024-04-25 03:40:00|1463.44|1454.74|1462.02|1453.32|1464.92|1456.22|1459.82|1451.12|891
1714016700000|2024-04-25 03:45:00|1462|1453.3|1464.74|1456.04|1466.1|1457.4|1458|1449.3|793
1714017000000|2024-04-25 03:50:00|1464.73|1456.03|1459.85|1451.15|1467.06|1458.36|1459.31|1450.61|934
1714017300000|2024-04-25 03:55:00|1459.82|1451.12|1458.65|1449.95|1461.08|1452.38|1456.37|1447.67|933
1714017600000|2024-04-25 04:00:00|1458.7|1450|1460.06|1451.36|1463|1454.3|1456.89|1448.19|1016
1714017900000|2024-04-25 04:05:00|1460.05|1451.35|1454.34|1445.64|1460.96|1452.26|1454.17|1445.47|988
1714018200000|2024-04-25 04:10:00|1454.33|1445.63|1446.63|1437.93|1454.8|1446.1|1443.22|1434.52|939
1714018500000|2024-04-25 04:15:00|1446.64|1437.94|1455.26|1446.56|1457.58|1448.88|1444.98|1436.28|1045
1714018800000|2024-04-25 04:20:00|1455.36|1446.66|1463.36|1454.66|1463.63|1454.93|1453.9|1445.2|949
1714019100000|2024-04-25 04:25:00|1463.38|1454.68|1462.09|1453.39|1464.8|1456.1|1457.99|1449.29|964
1714019400000|2024-04-25 04:30:00|1462|1453.3|1467.82|1459.12|1469.88|1461.18|1461.81|1453.11|928
1714019700000|2024-04-25 04:35:00|1468.04|1459.34|1468.92|1460.22|1472.07|1463.37|1465.36|1456.66|981
1714020000000|2024-04-25 04:40:00|1468.9|1460.2|1468.2|1459.5|1470.58|1461.88|1466.9|1458.2|898
1714020300000|2024-04-25 04:45:00|1468.23|1459.53|1473.12|1464.42|1473.98|1465.28|1467.6|1458.9|870
1714020600000|2024-04-25 04:50:00|1473.1|1464.4|1472.28|1463.58|1473.84|1465.14|1469.77|1461.07|890
1714020900000|2024-04-25 04:55:00|1472.07|1463.37|1473.7|1465|1474.03|1465.33|1469.85|1461.15|838
1714021200000|2024-04-25 05:00:00|1473.51|1464.81|1476.3|1467.6|1477.5|1468.8|1471.49|1462.79|780
1714021500000|2024-04-25 05:05:00|1476.36|1467.66|1473.79|1465.09|1476.36|1467.66|1471.93|1463.23|821
1714021800000|2024-04-25 05:10:00|1473.84|1465.14|1473.71|1465.01|1474.77|1466.07|1468.87|1460.17|852
1714022100000|2024-04-25 05:15:00|1473.72|1465.02|1473.53|1464.83|1476.25|1467.55|1470.05|1461.35|883
1714022400000|2024-04-25 05:20:00|1473.59|1464.89|1475.34|1466.64|1477.05|1468.35|1471.88|1463.18|832
1714022700000|2024-04-25 05:25:00|1475.17|1466.47|1476.96|1468.26|1477.25|1468.55|1472.85|1464.15|706
1714023000000|2024-04-25 05:30:00|1476.98|1468.28|1487.79|1479.09|1488.64|1479.94|1476.17|1467.47|744
1714023300000|2024-04-25 05:35:00|1487.53|1478.83|1485.79|1477.09|1487.89|1479.19|1481.72|1473.02|781
1714023600000|2024-04-25 05:40:00|1485.66|1476.96|1493.4|1484.7|1493.4|1484.7|1484.51|1475.81|734
1714023900000|2024-04-25 05:45:00|1493.3|1484.6|1490.53|1481.83|1494.73|1486.03|1489.68|1480.98|879
1714024200000|2024-04-25 05:50:00|1490.5|1481.8|1483.97|1475.27|1491.17|1482.47|1483.67|1474.97|842
1714024500000|2024-04-25 05:55:00|1483.92|1475.22|1482.92|1474.22|1484.51|1475.81|1481.99|1473.29|760
1714024800000|2024-04-25 06:00:00|1482.94|1474.24|1480.76|1472.06|1483.85|1475.15|1478.87|1470.17|800
1714025100000|2024-04-25 06:05:00|1480.75|1472.05|1479.96|1471.26|1481.73|1473.03|1479.45|1470.75|660
1714025400000|2024-04-25 06:10:00|1479.98|1471.28|1479.47|1470.77|1481.14|1472.44|1479.2|1470.5|665
1714025700000|2024-04-25 06:15:00|1479.48|1470.78|1477.37|1468.67|1479.94|1471.24|1476.1|1467.4|619
1714026000000|2024-04-25 06:20:00|1477.8|1469.1|1476.55|1467.85|1477.8|1469.1|1474.93|1466.23|523
1714026300000|2024-04-25 06:25:00|1476.82|1468.12|1478.94|1470.24|1480.03|1471.33|1475.92|1467.22|614
1714026600000|2024-04-25 06:30:00|1478.95|1470.25|1480.8|1472.1|1481.74|1473.04|1478.1|1469.4|690
1714026900000|2024-04-25 06:35:00|1480.82|1472.12|1472.65|1463.95|1480.82|1472.12|1471.58|1462.88|803
1714027200000|2024-04-25 06:40:00|1472.66|1463.96|1471.39|1462.69|1472.84|1464.14|1471.35|1462.65|480
1714027500000|2024-04-25 06:45:00|1471.44|1462.74|1475.02|1466.32|1476.75|1468.05|1471.36|1462.66|657
1714027800000|2024-04-25 06:50:00|1475|1466.3|1478.24|1469.54|1478.81|1470.11|1475|1466.3|594
1714028100000|2024-04-25 06:55:00|1478.26|1469.56|1478.81|1470.11|1480.8|1472.1|1476.95|1468.25|572
1714028400000|2024-04-25 07:00:00|1478.94|1470.24|1478.93|1470.23|1480.99|1472.29|1476.44|1467.74|719
1714028700000|2024-04-25 07:05:00|1478.91|1470.21|1478.39|1469.69|1478.97|1470.27|1475.32|1466.62|765
1714029000000|2024-04-25 07:10:00|1478.46|1469.76|1479.6|1470.9|1479.71|1471.01|1477.83|1469.13|681
1714029300000|2024-04-25 07:15:00|1479.63|1470.93|1479.39|1470.69|1481.8|1473.1|1478.64|1469.94|573
1714029600000|2024-04-25 07:20:00|1479.37|1470.67|1480.79|1472.09|1481.14|1472.44|1477.08|1468.38|670
1714029900000|2024-04-25 07:25:00|1480.87|1472.17|1480.52|1471.82|1481.3|1472.6|1479.05|1470.35|547
1714030200000|2024-04-25 07:30:00|1480.55|1471.85|1481.14|1472.44|1482.05|1473.35|1480.39|1471.69|608
1714030500000|2024-04-25 07:35:00|1481.13|1472.43|1475.58|1466.88|1481.42|1472.72|1475.55|1466.85|775
1714030800000|2024-04-25 07:40:00|1475.55|1466.85|1477.32|1468.62|1479|1470.3|1472.62|1463.92|868
1714031100000|2024-04-25 07:45:00|1477.31|1468.61|1481.37|1472.67|1486.12|1477.42|1474.81|1466.11|1009
1714031400000|2024-04-25 07:50:00|1481.46|1472.76|1481.57|1472.87|1484.08|1475.38|1478.58|1469.88|944
1714031700000|2024-04-25 07:55:00|1481.54|1472.84|1482.15|1473.45|1482.48|1473.78|1479.27|1470.57|753
1714032000000|2024-04-25 08:00:00|1482.25|1473.55|1489.45|1480.75|1490.55|1481.85|1480.72|1472.02|851
1714032300000|2024-04-25 08:05:00|1489.38|1480.68|1489.07|1480.37|1491.28|1482.58|1486.42|1477.72|815
1714032600000|2024-04-25 08:10:00|1489.04|1480.34|1487.64|1478.94|1489.22|1480.52|1487.14|1478.44|814
1714032900000|2024-04-25 08:15:00|1487.69|1478.99|1488.47|1479.77|1490.05|1481.35|1485.27|1476.57|894
1714033200000|2024-04-25 08:20:00|1488.44|1479.74|1484.69|1475.99|1488.8|1480.1|1484.68|1475.98|881
1714033500000|2024-04-25 08:25:00|1484.7|1476|1477.37|1468.67|1484.78|1476.08|1476.02|1467.32|934
1714033800000|2024-04-25 08:30:00|1477.3|1468.6|1474.04|1465.34|1480.87|1472.17|1471.79|1463.09|965
1714034100000|2024-04-25 08:35:00|1474.03|1465.33|1474.95|1466.25|1476.59|1467.89|1468.46|1459.76|1034
1714034400000|2024-04-25 08:40:00|1474.96|1466.26|1472.59|1463.89|1478.72|1470.02|1471.32|1462.62|908
1714034700000|2024-04-25 08:45:00|1472.64|1463.94|1477.46|1468.76|1477.53|1468.83|1470.54|1461.84|979
1714035000000|2024-04-25 08:50:00|1477.47|1468.77|1474.54|1465.84|1478.03|1469.33|1473.05|1464.35|982
1714035300000|2024-04-25 08:55:00|1474.53|1465.83|1477.52|1468.82|1477.77|1469.07|1473.2|1464.5|716
1714035600000|2024-04-25 09:00:00|1477.57|1468.87|1481.46|1472.76|1482.65|1473.95|1475.28|1466.58|876
1714035900000|2024-04-25 09:05:00|1481.47|1472.77|1485.45|1476.75|1488.76|1480.06|1479.06|1470.36|943
1714036200000|2024-04-25 09:10:00|1485.42|1476.72|1481.89|1473.19|1486.59|1477.89|1481.09|1472.39|858
1714036500000|2024-04-25 09:15:00|1481.77|1473.07|1480.73|1472.03|1483.76|1475.06|1479.24|1470.54|892
1714036800000|2024-04-25 09:20:00|1480.69|1471.99|1479.45|1470.75|1484.65|1475.95|1478.99|1470.29|822
1714037100000|2024-04-25 09:25:00|1479.43|1470.73|1479.11|1470.41|1481.79|1473.09|1478.03|1469.33|790
1714037400000|2024-04-25 09:30:00|1479.09|1470.39|1476.21|1467.51|1479.71|1471.01|1473.07|1464.37|845
1714037700000|2024-04-25 09:35:00|1476.22|1467.52|1473.82|1465.12|1477.46|1468.76|1473.1|1464.4|804
1714038000000|2024-04-25 09:40:00|1473.85|1465.15|1470.15|1462.75|1473.85|1465.15|1469.71|1461.88|851
1714038300000|2024-04-25 09:45:00|1470.16|1462.76|1468.62|1461.22|1471.74|1464.34|1467.62|1460.22|786
1714038600000|2024-04-25 09:50:00|1468.65|1461.25|1468.16|1460.76|1469.33|1461.93|1465.94|1458.54|846
1714038900000|2024-04-25 09:55:00|1468.2|1460.8|1467.85|1460.45|1469.4|1462|1467.29|1459.89|696
1714039200000|2024-04-25 10:00:00|1467.86|1460.46|1463.21|1455.81|1467.95|1460.55|1462.9|1455.5|822
1714039500000|2024-04-25 10:05:00|1463.23|1455.83|1457.24|1449.84|1464.1|1456.7|1456.85|1449.45|830
1714039800000|2024-04-25 10:10:00|1457.29|1449.89|1457.82|1450.42|1459.7|1452.3|1450.78|1443.38|1078
1714040100000|2024-04-25 10:15:00|1457.96|1450.56|1451.82|1444.42|1461.7|1454.3|1451.06|1443.66|1072
1714040400000|2024-04-25 10:20:00|1451.69|1444.29|1449.02|1441.62|1453.19|1445.79|1447.3|1439.9|1110
1714040700000|2024-04-25 10:25:00|1448.98|1441.58|1451.98|1444.58|1458.16|1450.76|1448.71|1441.31|1112
1714041000000|2024-04-25 10:30:00|1451.97|1444.57|1454.18|1446.78|1456.57|1449.17|1449.14|1441.74|1114
1714041300000|2024-04-25 10:35:00|1454.16|1446.76|1453.09|1445.69|1454.57|1447.17|1449.79|1442.39|1010
1714041600000|2024-04-25 10:40:00|1453.15|1445.75|1449.77|1442.37|1455.18|1447.78|1448.34|1440.94|1023
1714041900000|2024-04-25 10:45:00|1449.82|1442.42|1454.25|1446.85|1455.21|1447.81|1448.25|1440.85|933
1714042200000|2024-04-25 10:50:00|1454.21|1446.81|1453.92|1446.52|1456.45|1449.05|1453.24|1445.84|746
1714042500000|2024-04-25 10:55:00|1453.96|1446.56|1454.32|1446.92|1456.58|1449.18|1453.09|1445.69|752
1714042800000|2024-04-25 11:00:00|1454.35|1446.95|1455.03|1447.63|1456.6|1449.2|1450.06|1442.66|994
1714043100000|2024-04-25 11:05:00|1454.96|1447.56|1457.39|1449.99|1457.87|1450.47|1452.43|1445.03|861
1714043400000|2024-04-25 11:10:00|1457.48|1450.08|1459.07|1451.67|1462.2|1454.8|1456.15|1448.75|930
1714043700000|2024-04-25 11:15:00|1459.11|1451.71|1464.85|1457.45|1467.1|1459.7|1459.05|1451.65|836
1714044000000|2024-04-25 11:20:00|1464.91|1457.51|1466.03|1458.63|1466.97|1459.57|1464.22|1456.82|816
1714044300000|2024-04-25 11:25:00|1466.09|1458.69|1464.69|1457.29|1467.15|1459.75|1463.63|1456.23|755
1714044600000|2024-04-25 11:30:00|1464.67|1457.27|1468.34|1460.94|1468.34|1460.94|1461.01|1453.61|847
1714044900000|2024-04-25 11:35:00|1468.3|1460.9|1468.85|1461.45|1468.85|1461.45|1464.99|1457.59|731
1714045200000|2024-04-25 11:40:00|1468.95|1461.55|1469.63|1462.23|1470.14|1462.74|1468.27|1460.87|617
1714045500000|2024-04-25 11:45:00|1469.62|1462.22|1472.82|1465.42|1473.4|1466|1469.11|1461.71|733
1714045800000|2024-04-25 11:50:00|1472.88|1465.48|1468.74|1461.34|1473.18|1465.78|1468.41|1461.01|803
1714046100000|2024-04-25 11:55:00|1468.73|1461.33|1467.63|1460.23|1469.92|1462.52|1467.34|1459.94|717
1714046400000|2024-04-25 12:00:00|1467.69|1460.29|1466.54|1459.14|1467.7|1460.3|1464.45|1457.05|828
1714046700000|2024-04-25 12:05:00|1466.51|1459.11|1474.63|1467.23|1474.87|1467.47|1466.51|1459.11|856
1714047000000|2024-04-25 12:10:00|1474.6|1467.2|1476.01|1468.61|1478.18|1470.78|1473.74|1466.34|963
1714047300000|2024-04-25 12:15:00|1475.85|1468.45|1473.61|1466.21|1476.69|1469.29|1473.24|1465.84|826
1714047600000|2024-04-25 12:20:00|1473.63|1466.23|1471.66|1464.26|1475.64|1468.24|1471.22|1463.82|922
1714047900000|2024-04-25 12:25:00|1471.73|1464.33|1471.56|1464.16|1471.95|1464.55|1468.17|1460.77|837
1714048200000|2024-04-25 12:30:00|1471.6|1464.2|1464.68|1457.28|1479.01|1471.61|1462.9|1455.5|1127
1714048500000|2024-04-25 12:35:00|1464.6|1457.2|1464.33|1456.93|1471.48|1464.08|1463.17|1455.77|1082
1714048800000|2024-04-25 12:40:00|1464.29|1456.89|1462.98|1455.58|1467.52|1460.12|1461.43|1454.03|1057
1714049100000|2024-04-25 12:45:00|1462.95|1455.55|1454.45|1447.05|1463.74|1456.34|1453.71|1446.31|1055
1714049400000|2024-04-25 12:50:00|1454.48|1447.08|1457.46|1450.06|1458.1|1450.7|1448.71|1441.31|1051
1714049700000|2024-04-25 12:55:00|1457.44|1450.04|1455.12|1447.72|1458.85|1451.45|1454.45|1447.05|1032
1714050000000|2024-04-25 13:00:00|1454.96|1447.56|1451.71|1444.31|1460.23|1452.83|1449.29|1441.89|1044
1714050300000|2024-04-25 13:05:00|1451.81|1444.41|1448.11|1440.71|1452.38|1444.98|1446.48|1439.08|1105
1714050600000|2024-04-25 13:10:00|1448.22|1440.82|1449.25|1441.85|1454.78|1447.38|1444.93|1437.53|1073
1714050900000|2024-04-25 13:15:00|1449.28|1441.88|1443.14|1435.74|1451.4|1444|1442.2|1434.8|1100
1714051200000|2024-04-25 13:20:00|1443.12|1435.72|1449.34|1441.94|1449.73|1442.33|1439.91|1432.51|1098
1714051500000|2024-04-25 13:25:00|1449.36|1441.96|1452.28|1444.88|1453.89|1446.49|1449.19|1441.79|928
1714051800000|2024-04-25 13:30:00|1452.32|1444.92|1449.23|1441.83|1452.4|1445|1445.16|1437.76|1109
1714052100000|2024-04-25 13:35:00|1449.34|1441.94|1451.54|1444.14|1454.65|1447.25|1448.61|1441.21|1029
1714052400000|2024-04-25 13:40:00|1451.6|1444.2|1457.73|1450.33|1460.18|1452.78|1451.45|1444.05|1011
1714052700000|2024-04-25 13:45:00|1457.75|1450.35|1455.09|1447.69|1462.7|1455.3|1454.33|1446.93|1021
1714053000000|2024-04-25 13:50:00|1455.1|1447.7|1455.69|1448.29|1458.78|1451.38|1453.62|1446.22|1003
1714053300000|2024-04-25 13:55:00|1455.76|1448.36|1456.82|1449.42|1460.75|1453.35|1453.82|1446.42|943
1714053600000|2024-04-25 14:00:00|1456.83|1449.43|1455.35|1447.95|1458.23|1450.83|1452.46|1445.06|1054
1714053900000|2024-04-25 14:05:00|1455.24|1447.84|1461.8|1454.4|1465.94|1458.54|1455.24|1447.84|1019
1714054200000|2024-04-25 14:10:00|1461.75|1454.35|1467.58|1460.18|1469.38|1461.98|1461.75|1454.35|1032
1714054500000|2024-04-25 14:15:00|1467.73|1460.33|1466.83|1459.43|1468.55|1461.15|1463.14|1455.74|992
1714054800000|2024-04-25 14:20:00|1467.23|1459.83|1469.45|1462.05|1470.65|1463.25|1465.33|1457.93|880
1714055100000|2024-04-25 14:25:00|1469.41|1462.01|1465.65|1458.25|1470.75|1463.35|1464.23|1456.83|910
1714055400000|2024-04-25 14:30:00|1465.54|1458.14|1457.48|1450.08|1465.54|1458.14|1456.65|1449.25|1002
1714055700000|2024-04-25 14:35:00|1457.37|1449.97|1459.65|1452.25|1462.86|1455.46|1455.22|1447.82|941
1714056000000|2024-04-25 14:40:00|1459.66|1452.26|1456.53|1449.13|1460.56|1453.16|1455.3|1447.9|969
1714056300000|2024-04-25 14:45:00|1456.56|1449.16|1451.92|1444.52|1458.72|1451.32|1450.04|1442.64|1010
1714056600000|2024-04-25 14:50:00|1452.01|1444.61|1447.09|1439.69|1454.19|1446.79|1446.53|1439.13|916
1714056900000|2024-04-25 14:55:00|1447.1|1439.7|1449.66|1442.26|1450.22|1442.82|1445.26|1437.86|895
1714057200000|2024-04-25 15:00:00|1449.68|1442.28|1453.7|1446.3|1457.08|1449.68|1447.02|1439.62|981
1714057500000|2024-04-25 15:05:00|1453.64|1446.24|1450.19|1442.79|1454.24|1446.84|1448.22|1440.82|950
1714057800000|2024-04-25 15:10:00|1450.18|1442.78|1455.31|1447.91|1457.14|1449.74|1448.77|1441.37|947
1714058100000|2024-04-25 15:15:00|1455.32|1447.92|1454.57|1447.17|1458.14|1450.74|1452.23|1444.83|979
1714058400000|2024-04-25 15:20:00|1454.74|1447.34|1455.04|1447.64|1457.1|1449.7|1453.8|1446.4|762
1714058700000|2024-04-25 15:25:00|1454.92|1447.52|1462.1|1454.7|1462.34|1454.94|1454.87|1447.47|684
1714059000000|2024-04-25 15:30:00|1462.13|1454.73|1458.08|1450.68|1463.6|1456.2|1456.39|1448.99|864
1714059300000|2024-04-25 15:35:00|1458.1|1450.7|1466.32|1458.92|1470.2|1462.8|1457.86|1450.46|964
1714059600000|2024-04-25 15:40:00|1466.27|1458.87|1467.69|1460.29|1468.48|1461.08|1463.7|1456.3|849
1714059900000|2024-04-25 15:45:00|1467.7|1460.3|1469.48|1462.08|1469.78|1462.38|1465.61|1458.21|902
1714060200000|2024-04-25 15:50:00|1469.45|1462.05|1477.06|1469.66|1478.35|1470.95|1469.4|1462|844
1714060500000|2024-04-25 15:55:00|1477.1|1469.7|1477.03|1469.63|1477.51|1470.11|1472.81|1465.41|876
1714060800000|2024-04-25 16:00:00|1476.97|1469.57|1478.89|1471.49|1484.02|1476.62|1475.53|1468.13|991
1714061100000|2024-04-25 16:05:00|1478.86|1471.46|1479.13|1471.73|1483.75|1476.35|1478.6|1471.2|906
1714061400000|2024-04-25 16:10:00|1479.12|1471.72|1474.77|1467.37|1479.6|1472.2|1473.21|1465.81|960
1714061700000|2024-04-25 16:15:00|1474.81|1467.41|1474.14|1466.74|1475.02|1467.62|1470.14|1462.74|732
1714062000000|2024-04-25 16:20:00|1474.13|1466.73|1477.64|1470.24|1480.2|1472.8|1473.75|1466.35|849
1714062300000|2024-04-25 16:25:00|1477.7|1470.3|1477.34|1469.94|1480.16|1472.76|1475.63|1468.23|939
1714062600000|2024-04-25 16:30:00|1477.38|1469.98|1471.83|1464.43|1477.68|1470.28|1471.6|1464.2|893
1714062900000|2024-04-25 16:35:00|1471.81|1464.41|1472.44|1465.04|1476.12|1468.72|1470.66|1463.26|869
1714063200000|2024-04-25 16:40:00|1472.48|1465.08|1473.45|1466.05|1475.47|1468.07|1470.95|1463.55|908
1714063500000|2024-04-25 16:45:00|1473.48|1466.08|1475.76|1468.36|1476.62|1469.22|1471.78|1464.38|900
1714063800000|2024-04-25 16:50:00|1475.8|1468.4|1474.24|1466.84|1476.85|1469.45|1472.17|1464.77|926
1714064100000|2024-04-25 16:55:00|1474.15|1466.75|1476.57|1469.17|1476.78|1469.38|1473.42|1466.02|867
1714064400000|2024-04-25 17:00:00|1476.88|1469.48|1480.9|1473.5|1483.62|1476.22|1473.44|1466.04|923
1714064700000|2024-04-25 17:05:00|1480.93|1473.53|1482.07|1474.67|1483.8|1476.4|1478.48|1471.08|917
1714065000000|2024-04-25 17:10:00|1482.06|1474.66|1478.72|1471.32|1484.1|1476.7|1478.72|1471.32|856
1714065300000|2024-04-25 17:15:00|1478.83|1471.43|1475.31|1467.91|1480.85|1473.45|1474.72|1467.32|960
1714065600000|2024-04-25 17:20:00|1475.27|1467.87|1473|1465.6|1476.1|1468.7|1472.52|1465.12|804
1714065900000|2024-04-25 17:25:00|1473.15|1465.75|1474.3|1466.9|1475.48|1468.08|1472.53|1465.13|787
1714066200000|2024-04-25 17:30:00|1473.96|1466.56|1469.55|1462.15|1474.4|1467|1469.16|1461.76|754
1714066500000|2024-04-25 17:35:00|1469.54|1462.14|1473.66|1466.26|1474.28|1466.88|1469.3|1461.9|794
1714066800000|2024-04-25 17:40:00|1473.69|1466.29|1470.9|1463.5|1473.74|1466.34|1469.83|1462.43|659
1714067100000|2024-04-25 17:45:00|1470.87|1463.47|1475.16|1467.76|1475.6|1468.2|1469.85|1462.45|720
1714067400000|2024-04-25 17:50:00|1475.13|1467.73|1479.39|1471.99|1479.99|1472.59|1474.93|1467.53|657
1714067700000|2024-04-25 17:55:00|1479.46|1472.06|1478.96|1471.56|1479.5|1472.1|1478.39|1470.99|676
1714068000000|2024-04-25 18:00:00|1478.94|1471.54|1476.1|1468.7|1479.64|1472.24|1473.79|1466.39|904
1714068300000|2024-04-25 18:05:00|1476.09|1468.69|1476.99|1469.59|1477.42|1470.02|1474.24|1466.84|756
1714068600000|2024-04-25 18:10:00|1477.05|1469.65|1479.2|1471.8|1481.08|1473.68|1476.64|1469.24|760
1714068900000|2024-04-25 18:15:00|1479.21|1471.81|1480.32|1472.92|1481.04|1473.64|1476.31|1468.91|857
1714069200000|2024-04-25 18:20:00|1480.36|1472.96|1480.78|1473.38|1483.05|1475.65|1478.73|1471.33|925
1714069500000|2024-04-25 18:25:00|1480.84|1473.44|1478.07|1470.67|1482.43|1475.03|1477.83|1470.43|794
1714069800000|2024-04-25 18:30:00|1478.09|1470.69|1477.21|1469.81|1479.13|1471.73|1476.15|1468.75|826
1714070100000|2024-04-25 18:35:00|1477.3|1469.9|1476.8|1469.4|1478.24|1470.84|1476.21|1468.81|733
1714070400000|2024-04-25 18:40:00|1476.78|1469.38|1474.58|1467.18|1477.31|1469.91|1472.16|1464.76|681
1714070700000|2024-04-25 18:45:00|1474.75|1467.35|1482.26|1474.86|1482.5|1475.1|1474.45|1467.05|593
1714071000000|2024-04-25 18:50:00|1482.28|1474.88|1481.12|1473.72|1483.58|1476.18|1480.64|1473.24|735
1714071300000|2024-04-25 18:55:00|1481.09|1473.69|1483.75|1476.35|1484.15|1476.75|1479.9|1472.5|688
1714071600000|2024-04-25 19:00:00|1483.76|1476.36|1483.13|1475.73|1484.65|1477.25|1481.6|1474.2|759
1714071900000|2024-04-25 19:05:00|1483.11|1475.71|1478.71|1471.31|1483.44|1476.04|1477.72|1470.32|798
1714072200000|2024-04-25 19:10:00|1478.69|1471.29|1479.64|1472.24|1481.63|1474.23|1477.83|1470.43|730
1714072500000|2024-04-25 19:15:00|1479.61|1472.21|1478.69|1471.29|1480.53|1473.13|1478.04|1470.64|765
1714072800000|2024-04-25 19:20:00|1478.67|1471.27|1478.85|1471.45|1480.46|1473.06|1477.87|1470.47|636
1714073100000|2024-04-25 19:25:00|1478.86|1471.46|1478.83|1471.43|1478.99|1471.59|1477.06|1469.66|559
1714073400000|2024-04-25 19:30:00|1478.88|1471.48|1475.85|1468.45|1478.91|1471.51|1473.86|1466.46|738
1714073700000|2024-04-25 19:35:00|1475.81|1468.41|1474.79|1467.39|1475.81|1468.41|1473.82|1466.42|512
1714074000000|2024-04-25 19:40:00|1474.81|1467.41|1471.28|1463.88|1474.81|1467.41|1468.51|1461.11|650
1714074300000|2024-04-25 19:45:00|1471.32|1463.92|1473.43|1466.03|1473.48|1466.08|1470.53|1463.13|512
1714074600000|2024-04-25 19:50:00|1473.44|1466.04|1474.06|1466.66|1474.34|1466.94|1472.54|1465.14|596
1714074900000|2024-04-25 19:55:00|1473.95|1466.55|1476.4|1469|1476.7|1469.3|1473.13|1465.73|407
1714075200000|2024-04-25 20:00:00|1476.37|1468.97|1483.16|1475.76|1483.25|1475.85|1473.91|1466.51|780
1714075500000|2024-04-25 20:05:00|1483.01|1475.61|1474.2|1466.8|1484.85|1477.45|1474.05|1466.65|762
1714075800000|2024-04-25 20:10:00|1474.1|1466.7|1473.2|1465.8|1474.15|1466.75|1469.27|1461.87|657
1714076100000|2024-04-25 20:15:00|1473.23|1465.83|1473.52|1466.12|1475.35|1467.95|1472.79|1465.39|708
1714076400000|2024-04-25 20:20:00|1473.5|1466.1|1478.14|1470.74|1478.49|1471.09|1473.5|1466.1|573
1714076700000|2024-04-25 20:25:00|1478.2|1470.8|1477.76|1470.36|1478.65|1471.25|1476.88|1469.48|475
1714077000000|2024-04-25 20:30:00|1477.72|1470.32|1482.48|1475.08|1482.48|1475.08|1477.21|1469.81|469
1714077300000|2024-04-25 20:35:00|1482.47|1475.07|1484.19|1476.79|1484.67|1477.27|1482.25|1474.85|448
1714077600000|2024-04-25 20:40:00|1484.24|1476.84|1483.26|1475.86|1484.32|1476.92|1480.73|1473.33|590
1714077900000|2024-04-25 20:45:00|1483.25|1475.85|1480.27|1472.87|1483.28|1475.88|1479.52|1472.12|656
1714078200000|2024-04-25 20:50:00|1480.26|1472.86|1480.88|1473.48|1481.06|1473.66|1478.76|1471.36|564
1714078500000|2024-04-25 20:55:00|1480.87|1473.47|1480.96|1473.56|1482.7|1475.3|1479.72|1472.32|440
1714078800000|2024-04-25 21:00:00|1480.97|1473.57|1480.22|1472.82|1483.5|1476.1|1478.57|1471.17|368
1714079100000|2024-04-25 21:05:00|1480.2|1472.8|1479.96|1472.56|1480.47|1473.07|1478.62|1471.22|456
1714079400000|2024-04-25 21:10:00|1480.06|1472.66|1483.13|1475.73|1483.38|1475.98|1480.06|1472.66|277
1714079700000|2024-04-25 21:15:00|1483.15|1475.75|1484.31|1476.91|1489.7|1482.3|1483.1|1475.7|694
1714080000000|2024-04-25 21:20:00|1484.28|1476.88|1483.17|1475.77|1484.55|1477.15|1482.12|1474.72|531
1714080300000|2024-04-25 21:25:00|1483.15|1475.75|1483.2|1475.8|1483.41|1476.01|1482.88|1475.48|695
1714080600000|2024-04-25 21:30:00|1483.22|1475.82|1487.09|1479.69|1487.1|1479.7|1483.03|1475.63|658
1714080900000|2024-04-25 21:35:00|1487.06|1479.66|1482.82|1475.42|1488.55|1481.15|1482.82|1475.42|527
1714081200000|2024-04-25 21:40:00|1482.84|1475.44|1485.25|1477.85|1485.47|1478.07|1482.59|1475.19|372
1714081500000|2024-04-25 21:45:00|1485.24|1477.84|1485.21|1477.81|1485.39|1477.99|1485.14|1477.74|73
1714081800000|2024-04-25 21:50:00|1485.2|1477.8|1479.25|1471.85|1485.22|1477.82|1479.24|1471.84|367
1714082100000|2024-04-25 21:55:00|1479.24|1471.84|1477.61|1470.21|1479.35|1471.95|1477.3|1469.9|580
1714082400000|2024-04-25 22:00:00|1477.39|1469.99|1472.59|1465.19|1477.56|1470.16|1471.91|1464.51|638
1714082700000|2024-04-25 22:05:00|1472.68|1465.28|1473.88|1466.48|1475.83|1468.43|1472.1|1464.7|758
1714083000000|2024-04-25 22:10:00|1473.93|1466.53|1474.12|1466.72|1474.98|1467.58|1472.65|1465.25|679
1714083300000|2024-04-25 22:15:00|1474.11|1466.71|1471.48|1464.08|1474.88|1467.48|1471.16|1463.76|549
1714083600000|2024-04-25 22:20:00|1471.46|1464.06|1472.38|1464.98|1472.68|1465.28|1471.04|1463.64|693
1714083900000|2024-04-25 22:25:00|1472.4|1465|1471.65|1464.25|1472.94|1465.54|1470.46|1463.06|633
1714084200000|2024-04-25 22:30:00|1471.62|1464.22|1468.26|1460.86|1472.1|1464.7|1467.46|1460.06|659
1714084500000|2024-04-25 22:35:00|1468.21|1460.81|1466.7|1459.3|1468.87|1461.47|1465.55|1458.15|718
1714084800000|2024-04-25 22:40:00|1466.69|1459.29|1464.78|1457.38|1467.22|1459.82|1464.35|1456.95|550
1714085100000|2024-04-25 22:45:00|1464.79|1457.39|1464.59|1457.19|1465.41|1458.01|1464.41|1457.01|559
1714085400000|2024-04-25 22:50:00|1464.61|1457.21|1462.22|1454.82|1464.75|1457.35|1461.45|1454.05|545
1714085700000|2024-04-25 22:55:00|1462.19|1454.79|1462.34|1454.94|1462.46|1455.06|1461.43|1454.03|370
1714086000000|2024-04-25 23:00:00|1462.21|1454.81|1465.42|1458.02|1465.64|1458.24|1461.4|1454|567
1714086300000|2024-04-25 23:05:00|1465.45|1458.05|1463.9|1456.5|1466.65|1459.25|1463.66|1456.26|594
1714086600000|2024-04-25 23:10:00|1463.86|1456.46|1462.31|1454.91|1464.01|1456.61|1458.62|1451.22|512
1714086900000|2024-04-25 23:15:00|1462.3|1454.9|1462.48|1455.08|1463.35|1455.95|1460.98|1453.58|363
1714087200000|2024-04-25 23:20:00|1462.49|1455.09|1462.54|1455.14|1463.32|1455.92|1462.09|1454.69|396
1714087500000|2024-04-25 23:25:00|1462.55|1455.15|1462.34|1454.94|1463.22|1455.82|1461.82|1454.42|398
1714087800000|2024-04-25 23:30:00|1462.37|1454.97|1461.68|1454.28|1463.15|1455.75|1459.86|1452.46|297
1714088100000|2024-04-25 23:35:00|1461.7|1454.3|1465.4|1458|1465.63|1458.23|1461.5|1454.1|401
1714088400000|2024-04-25 23:40:00|1465.44|1458.04|1463.64|1456.24|1466|1458.6|1463.21|1455.81|380
1714088700000|2024-04-25 23:45:00|1463.63|1456.23|1464.3|1456.9|1465.31|1457.91|1463.48|1456.08|338
1714089000000|2024-04-25 23:50:00|1464.27|1456.87|1463.82|1456.42|1465.26|1457.86|1462.87|1455.47|338
1714089300000|2024-04-25 23:55:00|1463.8|1456.4|1463.12|1455.72|1464.13|1456.73|1462.75|1455.35|357
1714089600000|2024-04-26 00:00:00|1463.11|1455.71|1465.19|1457.79|1466.2|1458.8|1461.6|1454.2|590
1714089900000|2024-04-26 00:05:00|1465.18|1457.78|1465.61|1458.21|1466.29|1458.89|1464.13|1456.73|423
1714090200000|2024-04-26 00:10:00|1465.64|1458.24|1462.73|1455.33|1468.85|1461.45|1462.57|1455.17|602
1714090500000|2024-04-26 00:15:00|1462.72|1455.32|1465.22|1457.82|1465.64|1458.24|1459.09|1451.69|768
1714090800000|2024-04-26 00:20:00|1465.2|1457.8|1458.87|1451.47|1467.37|1459.97|1458.76|1451.36|649
1714091100000|2024-04-26 00:25:00|1458.97|1451.57|1463.36|1455.96|1464.41|1457.01|1457.08|1449.68|860
1714091400000|2024-04-26 00:30:00|1463.35|1455.95|1460.58|1453.18|1466.1|1458.7|1455.38|1447.98|963
1714091700000|2024-04-26 00:35:00|1460.93|1453.53|1461.27|1453.87|1463.16|1455.76|1458.97|1451.57|943
1714092000000|2024-04-26 00:40:00|1461.26|1453.86|1455.86|1448.46|1462.42|1455.02|1453.26|1445.86|951
1714092300000|2024-04-26 00:45:00|1455.49|1448.09|1455.28|1447.88|1456.13|1448.73|1450.37|1442.97|969
1714092600000|2024-04-26 00:50:00|1455.3|1447.9|1458.6|1451.2|1459.87|1452.47|1454.61|1447.21|802
1714092900000|2024-04-26 00:55:00|1458.48|1451.08|1459.7|1452.3|1461.16|1453.76|1456.66|1449.26|721
1714093200000|2024-04-26 01:00:00|1459.71|1452.31|1449.79|1442.39|1459.97|1452.57|1449.18|1441.78|907
1714093500000|2024-04-26 01:05:00|1449.78|1442.38|1448.82|1441.42|1450.89|1443.49|1447.05|1439.65|886
1714093800000|2024-04-26 01:10:00|1448.93|1441.53|1450.7|1443.3|1451|1443.6|1444.83|1437.43|757
1714094100000|2024-04-26 01:15:00|1450.67|1443.27|1442.33|1434.93|1453.68|1446.28|1440.51|1433.11|1033
1714094400000|2024-04-26 01:20:00|1442.51|1435.11|1446.47|1439.07|1450.5|1443.1|1439.17|1431.77|1045
1714094700000|2024-04-26 01:25:00|1446.49|1439.09|1448.42|1441.02|1449.46|1442.06|1440.93|1433.53|1043
1714095000000|2024-04-26 01:30:00|1448.72|1441.32|1445.15|1437.75|1449.18|1441.78|1444.13|1436.73|1085
1714095300000|2024-04-26 01:35:00|1445.07|1437.67|1452.15|1444.75|1453.09|1445.69|1442.13|1434.73|1049
1714095600000|2024-04-26 01:40:00|1452.25|1444.85|1458.54|1451.14|1458.82|1451.42|1451.86|1444.46|952
1714095900000|2024-04-26 01:45:00|1458.6|1451.2|1465.5|1458.1|1466.44|1459.04|1458.42|1451.02|940
1714096200000|2024-04-26 01:50:00|1465.52|1458.12|1464.54|1457.14|1468.17|1460.77|1464.54|1457.14|1007
1714096500000|2024-04-26 01:55:00|1464.5|1457.1|1463.46|1456.06|1468.01|1460.61|1461.37|1453.97|930
1714096800000|2024-04-26 02:00:00|1463.45|1456.05|1464.94|1457.54|1469.15|1461.75|1461.94|1454.54|896
1714097100000|2024-04-26 02:05:00|1464.91|1457.51|1467.96|1460.56|1468.03|1460.63|1462.56|1455.16|915
1714097400000|2024-04-26 02:10:00|1468|1460.6|1472.77|1465.37|1474.8|1467.4|1464.62|1457.22|922
1714097700000|2024-04-26 02:15:00|1472.81|1465.41|1476.34|1468.94|1478.38|1470.98|1470.06|1462.66|945
1714098000000|2024-04-26 02:20:00|1476.33|1468.93|1472|1464.6|1477.75|1470.35|1471.66|1464.26|941
1714098300000|2024-04-26 02:25:00|1471.74|1464.34|1467.88|1460.48|1472.45|1465.05|1467.86|1460.46|860
1714098600000|2024-04-26 02:30:00|1467.87|1460.47|1467.6|1460.2|1468.51|1461.11|1465.53|1458.13|844
1714098900000|2024-04-26 02:35:00|1467.59|1460.19|1471.55|1464.15|1471.69|1464.29|1466.48|1459.08|864
1714099200000|2024-04-26 02:40:00|1471.51|1464.11|1471.21|1463.81|1471.96|1464.56|1469.45|1462.05|705
1714099500000|2024-04-26 02:45:00|1471.19|1463.79|1473.85|1466.45|1474.32|1466.92|1469.75|1462.35|724
1714099800000|2024-04-26 02:50:00|1473.89|1466.49|1475.39|1467.99|1476.3|1468.9|1473.1|1465.7|682
1714100100000|2024-04-26 02:55:00|1475.4|1468|1471.48|1464.08|1476.03|1468.63|1471.2|1463.8|619
1714100400000|2024-04-26 03:00:00|1471.49|1464.09|1467.41|1460.01|1472.22|1464.82|1467.31|1459.91|785
1714100700000|2024-04-26 03:05:00|1467.33|1459.93|1473.53|1466.13|1473.71|1466.31|1467.09|1459.69|683
1714101000000|2024-04-26 03:10:00|1473.44|1466.04|1473.11|1465.71|1475.79|1468.39|1472.42|1465.02|397
1714101300000|2024-04-26 03:15:00|1473.12|1465.72|1477.64|1470.24|1477.64|1470.24|1472.86|1465.46|637
1714101600000|2024-04-26 03:20:00|1477.75|1470.35|1474.78|1467.38|1477.89|1470.49|1473.85|1466.45|655
1714101900000|2024-04-26 03:25:00|1474.77|1467.37|1471|1463.6|1475.8|1468.4|1470.44|1463.04|710
1714102200000|2024-04-26 03:30:00|1470.96|1463.56|1471.34|1463.94|1474.99|1467.59|1470.03|1462.63|727
1714102500000|2024-04-26 03:35:00|1471.36|1463.96|1467.44|1460.04|1472.67|1465.27|1466.63|1459.23|682
1714102800000|2024-04-26 03:40:00|1467.42|1460.02|1469.53|1462.13|1471.2|1463.8|1467.42|1460.02|660
1714103100000|2024-04-26 03:45:00|1469.45|1462.05|1471.63|1464.23|1472.19|1464.79|1468.76|1461.36|618
1714103400000|2024-04-26 03:50:00|1471.68|1464.28|1468.14|1460.74|1472.41|1465.01|1467.86|1460.46|697
1714103700000|2024-04-26 03:55:00|1467.9|1460.5|1465.82|1458.42|1469.3|1461.9|1465.08|1457.68|751
1714104000000|2024-04-26 04:00:00|1465.84|1458.44|1466.32|1458.92|1467.9|1460.5|1462.51|1455.11|857
1714104300000|2024-04-26 04:05:00|1466.29|1458.89|1460.39|1452.99|1467.21|1459.81|1459.91|1452.51|764
1714104600000|2024-04-26 04:10:00|1460.37|1452.97|1463.18|1455.78|1463.86|1456.46|1458.97|1451.57|792
1714104900000|2024-04-26 04:15:00|1463.17|1455.77|1461.95|1454.55|1463.79|1456.39|1460.74|1453.34|846
1714105200000|2024-04-26 04:20:00|1461.91|1454.51|1468.7|1461.3|1468.95|1461.55|1461.74|1454.34|813
1714105500000|2024-04-26 04:25:00|1468.67|1461.27|1473.77|1466.37|1473.95|1466.55|1468.67|1461.27|656
1714105800000|2024-04-26 04:30:00|1473.78|1466.38|1472.16|1464.76|1474.41|1467.01|1469.8|1462.4|801
1714106100000|2024-04-26 04:35:00|1472.12|1464.72|1474.59|1467.19|1474.71|1467.31|1471.95|1464.55|643
1714106400000|2024-04-26 04:40:00|1474.56|1467.16|1474.99|1467.59|1476.81|1469.41|1472.68|1465.28|542
1714106700000|2024-04-26 04:45:00|1474.89|1467.49|1477.98|1470.58|1479.2|1471.8|1474.38|1466.98|516
1714107000000|2024-04-26 04:50:00|1477.82|1470.42|1475.38|1467.98|1478.34|1470.94|1474.87|1467.47|579
1714107300000|2024-04-26 04:55:00|1475.45|1468.05|1471.31|1463.91|1475.45|1468.05|1471.16|1463.76|713
1714107600000|2024-04-26 05:00:00|1471.32|1463.92|1470.98|1463.58|1472.19|1464.79|1469.26|1461.86|754
1714107900000|2024-04-26 05:05:00|1471.04|1463.64|1476.26|1468.86|1476.26|1468.86|1470.73|1463.33|656
1714108200000|2024-04-26 05:10:00|1476.21|1468.81|1475.05|1467.65|1476.9|1469.5|1474.53|1467.13|633
1714108500000|2024-04-26 05:15:00|1475.1|1467.7|1478.02|1470.62|1478.35|1470.95|1474.2|1466.8|622
1714108800000|2024-04-26 05:20:00|1478.04|1470.64|1476.61|1469.21|1479.2|1471.8|1476.44|1469.04|587
1714109100000|2024-04-26 05:25:00|1476.66|1469.26|1474.97|1467.57|1477.11|1469.71|1474.65|1467.25|654
1714109400000|2024-04-26 05:30:00|1474.93|1467.53|1480.36|1472.96|1480.76|1473.36|1473.98|1466.58|685
1714109700000|2024-04-26 05:35:00|1480.28|1472.88|1479.91|1472.51|1480.8|1473.4|1477.55|1470.15|625
1714110000000|2024-04-26 05:40:00|1479.76|1472.36|1480.49|1473.09|1480.85|1473.45|1479.39|1471.99|445
1714110300000|2024-04-26 05:45:00|1480.43|1473.03|1480.94|1473.54|1481.08|1473.68|1479.89|1472.49|447
1714110600000|2024-04-26 05:50:00|1480.7|1473.3|1483.53|1476.13|1484.75|1477.35|1480.53|1473.13|631
1714110900000|2024-04-26 05:55:00|1483.51|1476.11|1488.56|1481.16|1489.21|1481.81|1483.36|1475.96|492
1714111200000|2024-04-26 06:00:00|1488.53|1481.13|1487.1|1479.7|1489.98|1482.58|1486.8|1479.4|591
1714111500000|2024-04-26 06:05:00|1487.09|1479.69|1483.75|1476.35|1487.41|1480.01|1483.74|1476.34|732
1714111800000|2024-04-26 06:10:00|1483.77|1476.37|1482.45|1475.05|1484.3|1476.9|1481.73|1474.33|661
1714112100000|2024-04-26 06:15:00|1482.39|1474.99|1484.45|1477.05|1486.32|1478.92|1481.78|1474.38|622
1714112400000|2024-04-26 06:20:00|1484.47|1477.07|1487.05|1479.65|1487.37|1479.97|1483.82|1476.42|537
1714112700000|2024-04-26 06:25:00|1487.02|1479.62|1487.08|1479.68|1489.27|1481.87|1486.66|1479.26|548
1714113000000|2024-04-26 06:30:00|1487.07|1479.67|1487.33|1479.93|1489.78|1482.38|1486.9|1479.5|567
1714113300000|2024-04-26 06:35:00|1487.31|1479.91|1480.78|1473.38|1487.51|1480.11|1480.57|1473.17|752
1714113600000|2024-04-26 06:40:00|1480.77|1473.37|1483.8|1476.4|1484.13|1476.73|1479.39|1471.99|588
1714113900000|2024-04-26 06:45:00|1483.7|1476.3|1491.48|1484.08|1492.95|1485.55|1483.7|1476.3|706
1714114200000|2024-04-26 06:50:00|1491.51|1484.11|1487.11|1479.71|1491.85|1484.45|1486.99|1479.59|642
1714114500000|2024-04-26 06:55:00|1487.1|1479.7|1486.06|1478.66|1487.31|1479.91|1485.35|1477.95|555
1714114800000|2024-04-26 07:00:00|1486.05|1478.65|1485.14|1477.74|1486.43|1479.03|1483.94|1476.54|612
1714115100000|2024-04-26 07:05:00|1485.15|1477.75|1480.96|1473.56|1485.22|1477.82|1480.78|1473.38|681
1714115400000|2024-04-26 07:10:00|1480.95|1473.55|1480.12|1472.72|1481.1|1473.7|1478.68|1471.28|650
1714115700000|2024-04-26 07:15:00|1480.15|1472.75|1484.83|1477.43|1484.95|1477.55|1479.62|1472.22|688
1714116000000|2024-04-26 07:20:00|1485.05|1477.65|1489.49|1482.09|1489.8|1482.4|1484.76|1477.36|586
1714116300000|2024-04-26 07:25:00|1489.51|1482.11|1490.99|1483.59|1494.91|1487.51|1489.51|1482.11|710
1714116600000|2024-04-26 07:30:00|1491|1483.6|1484.12|1476.72|1491.34|1483.94|1482.25|1474.85|862
1714116900000|2024-04-26 07:35:00|1484.14|1476.74|1482.87|1475.47|1485.55|1478.15|1480.56|1473.16|811
1714117200000|2024-04-26 07:40:00|1482.94|1475.54|1494.11|1486.71|1497.06|1489.66|1482.44|1475.04|780
1714117500000|2024-04-26 07:45:00|1494.12|1486.72|1489.54|1482.14|1494.12|1486.72|1488.26|1480.86|854
1714117800000|2024-04-26 07:50:00|1489.52|1482.12|1489.22|1481.82|1490.75|1483.35|1487.25|1479.85|832
1714118100000|2024-04-26 07:55:00|1489.25|1481.85|1486.12|1478.72|1489.66|1482.26|1485.77|1478.37|795
1714118400000|2024-04-26 08:00:00|1486.08|1478.68|1483.6|1476.2|1486.08|1478.68|1483.58|1476.18|871
1714118700000|2024-04-26 08:05:00|1483.61|1476.21|1492.34|1484.94|1492.82|1485.42|1483.19|1475.79|852
1714119000000|2024-04-26 08:10:00|1492.49|1485.09|1493.12|1485.72|1493.55|1486.15|1490.74|1483.34|641
1714119300000|2024-04-26 08:15:00|1493.16|1485.76|1496.44|1489.04|1497.36|1489.96|1491.51|1484.11|773
1714119600000|2024-04-26 08:20:00|1496.48|1489.08|1490.82|1483.42|1496.48|1489.08|1490.24|1482.84|859
1714119900000|2024-04-26 08:25:00|1490.87|1483.47|1487.91|1480.51|1491.01|1483.61|1487.86|1480.46|743
1714120200000|2024-04-26 08:30:00|1487.94|1480.54|1485.47|1478.07|1490.85|1483.45|1484.48|1477.08|905
1714120500000|2024-04-26 08:35:00|1485.42|1478.02|1488.54|1481.14|1489.02|1481.62|1485.31|1477.91|822
1714120800000|2024-04-26 08:40:00|1488.52|1481.12|1487.03|1479.63|1491.1|1483.7|1487.01|1479.61|878
1714121100000|2024-04-26 08:45:00|1487.05|1479.65|1480.51|1473.11|1487.05|1479.65|1478.28|1470.88|970
1714121400000|2024-04-26 08:50:00|1480.49|1473.09|1480.91|1473.51|1481.2|1473.8|1478.66|1471.26|679
1714121700000|2024-04-26 08:55:00|1480.65|1473.25|1479.63|1472.23|1481.8|1474.4|1479.51|1472.11|754
1714122000000|2024-04-26 09:00:00|1479.59|1472.19|1476.26|1468.86|1481.79|1474.39|1476.12|1468.72|850
1714122300000|2024-04-26 09:05:00|1476.24|1468.84|1476.75|1469.35|1480.99|1473.59|1474.71|1467.31|970
1714122600000|2024-04-26 09:10:00|1476.8|1469.4|1477.57|1470.17|1478.98|1471.58|1476.32|1468.92|883
1714122900000|2024-04-26 09:15:00|1477.56|1470.16|1475.19|1467.79|1478.67|1471.27|1473.39|1465.99|930
1714123200000|2024-04-26 09:20:00|1475.29|1467.89|1475.05|1467.65|1476.24|1468.84|1473.5|1466.1|923
1714123500000|2024-04-26 09:25:00|1475.09|1467.69|1476.39|1468.99|1478|1470.6|1474.94|1467.54|897
1714123800000|2024-04-26 09:30:00|1476.42|1469.02|1476.35|1468.95|1478.7|1471.3|1474.9|1467.5|878
1714124100000|2024-04-26 09:35:00|1476.25|1468.85|1470.81|1463.41|1477.1|1469.7|1469.39|1461.99|754
1714124400000|2024-04-26 09:40:00|1470.76|1463.36|1469.84|1462.44|1471.02|1463.62|1469.46|1462.06|725
1714124700000|2024-04-26 09:45:00|1469.83|1462.43|1467.6|1460.2|1470.86|1463.46|1467.43|1460.03|720
1714125000000|2024-04-26 09:50:00|1467.76|1460.36|1468.27|1460.87|1469.03|1461.63|1467.05|1459.65|727
1714125300000|2024-04-26 09:55:00|1468.28|1460.88|1472.53|1465.13|1472.9|1465.5|1467.48|1460.08|678
1714125600000|2024-04-26 10:00:00|1472.58|1465.18|1471.61|1464.21|1473.2|1465.8|1470.95|1463.55|724
1714125900000|2024-04-26 10:05:00|1471.62|1464.22|1471.53|1464.13|1474.45|1467.05|1470.87|1463.47|687
1714126200000|2024-04-26 10:10:00|1471.52|1464.12|1469.11|1461.71|1472.22|1464.82|1469.11|1461.71|772
1714126500000|2024-04-26 10:15:00|1469.09|1461.69|1469.45|1462.05|1471.01|1463.61|1467.06|1459.66|747
1714126800000|2024-04-26 10:20:00|1469.46|1462.06|1466.89|1459.49|1469.96|1462.56|1466.73|1459.33|642
1714127100000|2024-04-26 10:25:00|1466.91|1459.51|1462.56|1455.16|1466.95|1459.55|1461.45|1454.05|664
1714127400000|2024-04-26 10:30:00|1462.59|1455.19|1461.88|1454.48|1463.21|1455.81|1460.88|1453.48|690
1714127700000|2024-04-26 10:35:00|1462.07|1454.67|1463.24|1455.84|1465.16|1457.76|1460.87|1453.47|657
1714128000000|2024-04-26 10:40:00|1463.23|1455.83|1460.16|1452.76|1463.36|1455.96|1459.69|1452.29|705
1714128300000|2024-04-26 10:45:00|1460.15|1452.75|1455.75|1448.35|1460.8|1453.4|1455.17|1447.77|798
1714128600000|2024-04-26 10:50:00|1455.73|1448.33|1456.45|1449.05|1458.45|1451.05|1454.71|1447.31|863
1714128900000|2024-04-26 10:55:00|1456.43|1449.03|1455.42|1448.02|1456.48|1449.08|1454.39|1446.99|770
1714129200000|2024-04-26 11:00:00|1455.45|1448.05|1456.98|1449.58|1458.28|1450.88|1455.45|1448.05|850
1714129500000|2024-04-26 11:05:00|1457.02|1449.62|1458.95|1451.55|1459.53|1452.13|1456.66|1449.26|689
1714129800000|2024-04-26 11:10:00|1458.92|1451.52|1459.58|1452.18|1460.35|1452.95|1458.89|1451.49|302
1714130100000|2024-04-26 11:15:00|1459.6|1452.2|1462.09|1454.69|1462.87|1455.47|1459.02|1451.62|562
1714130400000|2024-04-26 11:20:00|1462.26|1454.86|1457.79|1450.39|1462.63|1455.23|1457.75|1450.35|509
1714130700000|2024-04-26 11:25:00|1457.82|1450.42|1458.69|1451.29|1459.37|1451.97|1457.43|1450.03|737
1714131000000|2024-04-26 11:30:00|1458.71|1451.31|1461.61|1454.21|1462.55|1455.15|1456.79|1449.39|631
1714131300000|2024-04-26 11:35:00|1461.56|1454.16|1463.35|1455.95|1463.55|1456.15|1461.18|1453.78|532
1714131600000|2024-04-26 11:40:00|1463.32|1455.92|1465.83|1458.43|1466.19|1458.79|1462.91|1455.51|510
1714131900000|2024-04-26 11:45:00|1465.85|1458.45|1467.09|1459.69|1468.07|1460.67|1464.63|1457.23|503
1714132200000|2024-04-26 11:50:00|1467.06|1459.66|1464.04|1456.64|1467.89|1460.49|1463.72|1456.32|556
1714132500000|2024-04-26 11:55:00|1464|1456.6|1462.72|1455.32|1464.22|1456.82|1462.19|1454.79|655
1714132800000|2024-04-26 12:00:00|1462.71|1455.31|1465.46|1458.06|1466.16|1458.76|1457.26|1449.86|891
1714133100000|2024-04-26 12:05:00|1465.51|1458.11|1465.04|1457.64|1466.32|1458.92|1462.33|1454.93|801
1714133400000|2024-04-26 12:10:00|1465.06|1457.66|1465.98|1458.58|1468.4|1461|1464.67|1457.27|771
1714133700000|2024-04-26 12:15:00|1465.89|1458.49|1464.85|1457.45|1465.96|1458.56|1462.72|1455.32|885
1714134000000|2024-04-26 12:20:00|1465.04|1457.64|1463.95|1456.55|1466.06|1458.66|1463.92|1456.52|654
1714134300000|2024-04-26 12:25:00|1463.94|1456.54|1462.4|1455|1465.48|1458.08|1461.92|1454.52|676
1714134600000|2024-04-26 12:30:00|1462.42|1455.02|1468.1|1460.7|1472.33|1464.93|1462.42|1455.02|1016
1714134900000|2024-04-26 12:35:00|1468.08|1460.68|1468.59|1461.19|1469.05|1461.65|1464.94|1457.54|949
1714135200000|2024-04-26 12:40:00|1468.63|1461.23|1464|1456.6|1468.77|1461.37|1462.7|1455.3|901
1714135500000|2024-04-26 12:45:00|1464.01|1456.61|1460.51|1453.11|1465.11|1457.71|1460.46|1453.06|874
1714135800000|2024-04-26 12:50:00|1460.6|1453.2|1452.19|1444.79|1461.55|1454.15|1452.19|1444.79|896
1714136100000|2024-04-26 12:55:00|1452.13|1444.73|1456.68|1449.28|1457.93|1450.53|1452.06|1444.66|903
1714136400000|2024-04-26 13:00:00|1456.7|1449.3|1454.24|1446.84|1459.21|1451.81|1454.16|1446.76|872
1714136700000|2024-04-26 13:05:00|1454.28|1446.88|1452.36|1444.96|1455.7|1448.3|1452.26|1444.86|796
1714137000000|2024-04-26 13:10:00|1452.31|1444.91|1448.09|1440.69|1452.73|1445.33|1444.27|1436.87|937
1714137300000|2024-04-26 13:15:00|1448.08|1440.68|1444.9|1437.5|1452.83|1445.43|1444.9|1437.5|1018
1714137600000|2024-04-26 13:20:00|1444.87|1437.47|1446.57|1439.17|1446.95|1439.55|1442.3|1434.9|982
1714137900000|2024-04-26 13:25:00|1446.6|1439.2|1450.04|1442.64|1451.83|1444.43|1446.54|1439.14|887
1714138200000|2024-04-26 13:30:00|1450.14|1442.74|1457.56|1450.16|1458.01|1450.61|1447.87|1440.47|1065
1714138500000|2024-04-26 13:35:00|1457.55|1450.15|1458.39|1450.99|1459.25|1451.85|1454.43|1447.03|942
1714138800000|2024-04-26 13:40:00|1458.38|1450.98|1458.27|1450.87|1459.14|1451.74|1455.23|1447.83|972
1714139100000|2024-04-26 13:45:00|1458.36|1450.96|1466.38|1458.98|1470.03|1462.63|1457.51|1450.11|977
1714139400000|2024-04-26 13:50:00|1466.46|1459.06|1466.6|1459.2|1471.22|1463.82|1465.97|1458.57|975
1714139700000|2024-04-26 13:55:00|1466.93|1459.53|1469.28|1461.88|1470.55|1463.15|1465.5|1458.1|755
1714140000000|2024-04-26 14:00:00|1469.32|1461.92|1467.89|1460.49|1471.15|1463.75|1464.67|1457.27|937
1714140300000|2024-04-26 14:05:00|1467.88|1460.48|1469.01|1461.61|1469.92|1462.52|1463.18|1455.78|1008
1714140600000|2024-04-26 14:10:00|1468.85|1461.45|1479.05|1471.65|1480.25|1472.85|1468.53|1461.13|984
1714140900000|2024-04-26 14:15:00|1478.94|1471.54|1480.48|1473.08|1482.29|1474.89|1475.65|1468.25|1039
1714141200000|2024-04-26 14:20:00|1480.55|1473.15|1479.05|1471.65|1482.27|1474.87|1478.17|1470.77|921
1714141500000|2024-04-26 14:25:00|1479|1471.6|1472.95|1465.55|1480.35|1472.95|1472.92|1465.52|627
1714141800000|2024-04-26 14:30:00|1472.96|1465.56|1475.07|1467.67|1480.15|1472.75|1468.44|1461.04|996
1714142100000|2024-04-26 14:35:00|1475.09|1467.69|1461.89|1454.49|1476.35|1468.95|1460.72|1453.32|1062
1714142400000|2024-04-26 14:40:00|1461.81|1454.41|1466.33|1458.93|1469.1|1461.7|1458.74|1451.34|1114
1714142700000|2024-04-26 14:45:00|1466.38|1458.98|1470.45|1463.05|1470.85|1463.45|1462.46|1455.06|1043
1714143000000|2024-04-26 14:50:00|1470.85|1463.45|1464.05|1456.65|1471.05|1463.65|1461.61|1454.21|1086
1714143300000|2024-04-26 14:55:00|1464.11|1456.71|1465.58|1458.18|1467.23|1459.83|1462.13|1454.73|1062
1714143600000|2024-04-26 15:00:00|1465.56|1458.16|1464.02|1456.62|1469.65|1462.25|1463.33|1455.93|1116
1714143900000|2024-04-26 15:05:00|1464|1456.6|1459.96|1452.56|1464.14|1456.74|1453.46|1446.06|1122
1714144200000|2024-04-26 15:10:00|1460.05|1452.65|1458.56|1451.16|1461.42|1454.02|1454.33|1446.93|1120
1714144500000|2024-04-26 15:15:00|1458.58|1451.18|1460.38|1452.98|1464.03|1456.63|1455.35|1447.95|1081
1714144800000|2024-04-26 15:20:00|1460.33|1452.93|1450.65|1443.25|1460.7|1453.3|1450.46|1443.06|1063
1714145100000|2024-04-26 15:25:00|1450.6|1443.2|1456.68|1449.28|1458.7|1451.3|1450.13|1442.73|1043
1714145400000|2024-04-26 15:30:00|1456.67|1449.27|1458.58|1451.18|1461.43|1454.03|1455.44|1448.04|1043
1714145700000|2024-04-26 15:35:00|1458.75|1451.35|1463.3|1455.9|1463.3|1455.9|1457.16|1449.76|614
1714146000000|2024-04-26 15:40:00|1463.35|1455.95|1468.58|1461.18|1468.65|1461.25|1460.95|1453.55|739
1714146300000|2024-04-26 15:45:00|1468.8|1461.4|1474.9|1467.5|1475.2|1467.8|1467.24|1459.84|884
1714146600000|2024-04-26 15:50:00|1474.93|1467.53|1474.36|1466.96|1475.15|1467.75|1471.87|1464.47|776
1714146900000|2024-04-26 15:55:00|1474.38|1466.98|1471.31|1463.91|1474.7|1467.3|1470.51|1463.11|790
1714147200000|2024-04-26 16:00:00|1471.33|1463.93|1476.47|1469.07|1477.75|1470.35|1470.52|1463.12|832
1714147500000|2024-04-26 16:05:00|1476.44|1469.04|1470.19|1462.79|1476.55|1469.15|1466.71|1459.31|958
1714147800000|2024-04-26 16:10:00|1469.99|1462.59|1473.54|1466.14|1475.5|1468.1|1469.35|1461.95|889
1714148100000|2024-04-26 16:15:00|1473.45|1466.05|1475.4|1468|1477.25|1469.85|1472.76|1465.36|899
1714148400000|2024-04-26 16:20:00|1475.18|1467.78|1482.46|1475.06|1483.2|1475.8|1474.96|1467.56|774
1714148700000|2024-04-26 16:25:00|1482.51|1475.11|1481.15|1473.75|1484.33|1476.93|1480.75|1473.35|741
1714149000000|2024-04-26 16:30:00|1481.19|1473.79|1475.31|1467.91|1481.3|1473.9|1475.23|1467.83|803
1714149300000|2024-04-26 16:35:00|1475.52|1468.12|1471.31|1463.91|1476.98|1469.58|1469.36|1461.96|838
1714149600000|2024-04-26 16:40:00|1471.26|1463.86|1470.99|1463.59|1471.7|1464.3|1469.12|1461.72|797
1714149900000|2024-04-26 16:45:00|1470.87|1463.47|1471.55|1464.15|1472|1464.6|1467.97|1460.57|823
1714150200000|2024-04-26 16:50:00|1471.61|1464.21|1469.53|1462.13|1473.8|1466.4|1469.01|1461.61|667
1714150500000|2024-04-26 16:55:00|1469.52|1462.12|1469.16|1461.76|1472.38|1464.98|1467.98|1460.58|721
1714150800000|2024-04-26 17:00:00|1469.17|1461.77|1468.63|1461.23|1470.7|1463.3|1467.21|1459.81|760
1714151100000|2024-04-26 17:05:00|1468.61|1461.21|1468.19|1460.79|1470.05|1462.65|1467.95|1460.55|672
1714151400000|2024-04-26 17:10:00|1468.23|1460.83|1471.14|1463.74|1471.14|1463.74|1468.21|1460.81|589
1714151700000|2024-04-26 17:15:00|1471.15|1463.75|1467.8|1460.4|1473|1465.6|1467.63|1460.23|699
1714152000000|2024-04-26 17:20:00|1467.78|1460.38|1470.41|1463.01|1472.18|1464.78|1467.63|1460.23|735
1714152300000|2024-04-26 17:25:00|1470.36|1462.96|1469.21|1461.81|1471.22|1463.82|1468.5|1461.1|685
1714152600000|2024-04-26 17:30:00|1469.22|1461.82|1469.38|1461.98|1471.28|1463.88|1467.56|1460.16|787
1714152900000|2024-04-26 17:35:00|1469.32|1461.92|1475.4|1468|1476.65|1469.25|1469.07|1461.67|752
1714153200000|2024-04-26 17:40:00|1475.36|1467.96|1470.07|1462.67|1475.36|1467.96|1468.97|1461.57|718
1714153500000|2024-04-26 17:45:00|1470.69|1463.29|1472.51|1465.11|1474.97|1467.57|1470.69|1463.29|825
1714153800000|2024-04-26 17:50:00|1472.9|1465.5|1477.16|1469.76|1477.43|1470.03|1472.77|1465.37|721
1714154100000|2024-04-26 17:55:00|1477.24|1469.84|1472.59|1465.19|1477.24|1469.84|1472.45|1465.05|738
1714154400000|2024-04-26 18:00:00|1472.61|1465.21|1473.52|1466.12|1476.95|1469.55|1470.19|1462.79|765
1714154700000|2024-04-26 18:05:00|1473.54|1466.14|1477.39|1469.99|1478.39|1470.99|1473.54|1466.14|716
1714155000000|2024-04-26 18:10:00|1477.4|1470|1476.01|1468.61|1478.07|1470.67|1475.96|1468.56|678
1714155300000|2024-04-26 18:15:00|1476|1468.6|1473.11|1465.71|1476.04|1468.64|1473.08|1465.68|780
1714155600000|2024-04-26 18:20:00|1472.7|1465.3|1471.65|1464.25|1474.1|1466.7|1471.21|1463.81|670
1714155900000|2024-04-26 18:25:00|1471.7|1464.3|1472.21|1464.81|1473.33|1465.93|1470.98|1463.58|669
1714156200000|2024-04-26 18:30:00|1472.27|1464.87|1470.75|1463.35|1472.33|1464.93|1469.95|1462.55|621
1714156500000|2024-04-26 18:35:00|1470.7|1463.3|1473.4|1466|1474.4|1467|1470.7|1463.3|688
1714156800000|2024-04-26 18:40:00|1473.36|1465.96|1474.97|1467.57|1476.7|1469.3|1473.17|1465.77|621
1714157100000|2024-04-26 18:45:00|1474.95|1467.55|1473.73|1466.33|1477.38|1469.98|1472.65|1465.25|585
1714157400000|2024-04-26 18:50:00|1473.71|1466.31|1479.31|1471.91|1479.36|1471.96|1473.44|1466.04|568
1714157700000|2024-04-26 18:55:00|1479.34|1471.94|1479.24|1471.84|1479.58|1472.18|1478.23|1470.83|492
1714158000000|2024-04-26 19:00:00|1479.21|1471.81|1476|1468.6|1479.45|1472.05|1475.19|1467.79|523
1714158300000|2024-04-26 19:05:00|1475.98|1468.58|1476.59|1469.19|1478.03|1470.63|1475.4|1468|550
1714158600000|2024-04-26 19:10:00|1476.58|1469.18|1476.53|1469.13|1479.03|1471.63|1475.91|1468.51|459
1714158900000|2024-04-26 19:15:00|1476.48|1469.08|1475.76|1468.36|1478.15|1470.75|1474.18|1466.78|631
1714159200000|2024-04-26 19:20:00|1475.72|1468.32|1476.21|1468.81|1478|1470.6|1475.4|1468|627
1714159500000|2024-04-26 19:25:00|1476.19|1468.79|1476.19|1468.79|1476.82|1469.42|1476|1468.6|596
1714159800000|2024-04-26 19:30:00|1476.18|1468.78|1473.07|1465.67|1476.61|1469.21|1472.99|1465.59|521
1714160100000|2024-04-26 19:35:00|1473.06|1465.66|1473.71|1466.31|1474.44|1467.04|1472.97|1465.57|542
1714160400000|2024-04-26 19:40:00|1473.68|1466.28|1471.91|1464.51|1473.94|1466.54|1471.32|1463.92|440
1714160700000|2024-04-26 19:45:00|1471.9|1464.5|1474.64|1467.24|1475.38|1467.98|1471.3|1463.9|498
1714161000000|2024-04-26 19:50:00|1474.73|1467.33|1471.87|1464.47|1474.76|1467.36|1471.86|1464.46|390
1714161300000|2024-04-26 19:55:00|1471.89|1464.49|1469.87|1462.47|1473.66|1466.26|1469.87|1462.47|458
1714161600000|2024-04-26 20:00:00|1469.48|1462.08|1474.6|1467.2|1475.43|1468.03|1469.29|1461.89|690
1714161900000|2024-04-26 20:05:00|1474.63|1467.23|1473.1|1465.7|1475.95|1468.55|1473.07|1465.67|576
1714162200000|2024-04-26 20:10:00|1473.07|1465.67|1474.06|1466.66|1476.08|1468.68|1473.07|1465.67|582
1714162500000|2024-04-26 20:15:00|1474.07|1466.67|1477.47|1470.07|1477.53|1470.13|1473.66|1466.26|517
1714162800000|2024-04-26 20:20:00|1477.45|1470.05|1477.8|1470.4|1479.95|1472.55|1477.36|1469.96|439
1714163100000|2024-04-26 20:25:00|1477.7|1470.3|1476.45|1469.05|1478.13|1470.73|1475.76|1468.36|428
1714163400000|2024-04-26 20:30:00|1476.11|1468.71|1476.66|1469.26|1476.85|1469.45|1476.05|1468.65|462
1714163700000|2024-04-26 20:35:00|1476.75|1469.35|1474.49|1467.09|1477.25|1469.85|1474.47|1467.07|461
1714164000000|2024-04-26 20:40:00|1474.47|1467.07|1472.88|1465.48|1474.7|1467.3|1472.43|1465.03|472
1714164300000|2024-04-26 20:45:00|1472.86|1465.46|1471.61|1464.21|1472.86|1465.46|1470.79|1463.39|484
1714164600000|2024-04-26 20:50:00|1471.62|1464.22|1473.42|1466.02|1473.42|1466.02|1471.48|1464.08|245
1714164900000|2024-04-26 20:55:00|1473.39|1465.99|1472.23|1464.83|1473.6|1466.2|1471.86|1464.46|260
1714201200000|2024-04-27 07:00:00|1425.55|1418.15|1427.53|1420.13|1428.36|1420.96|1422.92|1415.52|637
1714201500000|2024-04-27 07:05:00|1427.55|1420.15|1429.26|1421.86|1430.82|1423.42|1427.47|1420.07|619
1714201800000|2024-04-27 07:10:00|1429.28|1421.88|1429.94|1422.54|1432.73|1425.33|1429|1421.6|605
1714202100000|2024-04-27 07:15:00|1429.96|1422.56|1427.78|1420.38|1430.6|1423.2|1426.83|1419.43|682
1714202400000|2024-04-27 07:20:00|1427.65|1420.25|1425.73|1418.33|1428.3|1420.9|1425.41|1418.01|585
1714202700000|2024-04-27 07:25:00|1425.67|1418.27|1426.36|1418.96|1426.83|1419.43|1425.62|1418.22|396
1714203000000|2024-04-27 07:30:00|1426.33|1418.93|1423.15|1415.75|1427.38|1419.98|1422.43|1415.03|438
1714203300000|2024-04-27 07:35:00|1423.31|1415.91|1420.25|1412.85|1424.35|1416.95|1420.21|1412.81|583
1714203600000|2024-04-27 07:40:00|1420.2|1412.8|1419.34|1411.94|1420.77|1413.37|1418.97|1411.57|396
1714203900000|2024-04-27 07:45:00|1419.29|1411.89|1417.71|1410.31|1420.62|1413.22|1417.68|1410.28|486
1714204200000|2024-04-27 07:50:00|1417.69|1410.29|1417.3|1409.9|1419.19|1411.79|1416.65|1409.25|572
1714204500000|2024-04-27 07:55:00|1417.36|1409.96|1415.98|1408.58|1417.39|1409.99|1415.97|1408.57|437
1714204800000|2024-04-27 08:00:00|1416.07|1408.67|1417.13|1409.73|1419.42|1412.02|1415.93|1408.53|627
1714205100000|2024-04-27 08:05:00|1417.11|1409.71|1414.61|1407.21|1417.15|1409.75|1414.35|1406.95|541
1714205400000|2024-04-27 08:10:00|1414.63|1407.23|1414.61|1407.21|1416.63|1409.23|1414.26|1406.86|454
1714205700000|2024-04-27 08:15:00|1414.63|1407.23|1415.67|1408.27|1417.07|1409.67|1412.46|1405.06|669
1714206000000|2024-04-27 08:20:00|1415.6|1408.2|1415.81|1408.41|1416.51|1409.11|1413.65|1406.25|641
1714206300000|2024-04-27 08:25:00|1415.4|1408|1415|1407.6|1415.54|1408.14|1414.17|1406.77|500
1714206600000|2024-04-27 08:30:00|1414.98|1407.58|1411.73|1404.33|1415.06|1407.66|1410.89|1403.49|542
1714206900000|2024-04-27 08:35:00|1411.6|1404.2|1412.42|1405.02|1413|1405.6|1409.83|1402.43|633
1714207200000|2024-04-27 08:40:00|1412.38|1404.98|1413.77|1406.37|1414.14|1406.74|1411.38|1403.98|567
1714207500000|2024-04-27 08:45:00|1413.79|1406.39|1414.23|1406.83|1414.35|1406.95|1412.95|1405.55|578
1714207800000|2024-04-27 08:50:00|1414.27|1406.87|1415.29|1407.89|1415.43|1408.03|1414.11|1406.71|439
1714208100000|2024-04-27 08:55:00|1415.27|1407.87|1414.84|1407.44|1415.43|1408.03|1414.07|1406.67|489
1714208400000|2024-04-27 09:00:00|1414.83|1407.43|1409.67|1402.27|1416.48|1409.08|1409.67|1402.27|597
1714208700000|2024-04-27 09:05:00|1409.55|1402.15|1406.07|1398.67|1410.51|1403.11|1405.4|1398|713
1714209000000|2024-04-27 09:10:00|1406.02|1398.62|1408.94|1401.54|1408.96|1401.56|1404.86|1397.46|483
1714209300000|2024-04-27 09:15:00|1408.92|1401.52|1411.12|1403.72|1411.88|1404.48|1408.37|1400.97|514
1714209600000|2024-04-27 09:20:00|1411.04|1403.64|1411.73|1404.33|1412.16|1404.76|1410.64|1403.24|533
1714209900000|2024-04-27 09:25:00|1411.74|1404.34|1413.74|1406.34|1413.93|1406.53|1411.74|1404.34|436
1714210200000|2024-04-27 09:30:00|1413.76|1406.36|1418.84|1411.44|1419.65|1412.25|1413.4|1406|455
1714210500000|2024-04-27 09:35:00|1418.83|1411.43|1416.42|1409.02|1419.29|1411.89|1416.03|1408.63|600
1714210800000|2024-04-27 09:40:00|1416.43|1409.03|1415.37|1407.97|1417.35|1409.95|1414.84|1407.44|382
1714211100000|2024-04-27 09:45:00|1415.41|1408.01|1412.79|1405.39|1415.41|1408.01|1411.99|1404.59|437
1714211400000|2024-04-27 09:50:00|1412.95|1405.55|1412.43|1405.03|1413.84|1406.44|1411.63|1404.23|494
1714211700000|2024-04-27 09:55:00|1412.37|1404.97|1413.27|1405.87|1413.47|1406.07|1411.82|1404.42|266
1714212000000|2024-04-27 10:00:00|1413.19|1405.79|1409.71|1402.31|1413.26|1405.86|1408.92|1401.52|409
1714212300000|2024-04-27 10:05:00|1409.72|1402.32|1413.74|1406.34|1413.74|1406.34|1409.72|1402.32|500
1714212600000|2024-04-27 10:10:00|1413.77|1406.37|1411.82|1404.42|1414.49|1407.09|1411.37|1403.97|477
1714212900000|2024-04-27 10:15:00|1411.84|1404.44|1409.36|1401.96|1411.84|1404.44|1406.62|1399.22|660
1714213200000|2024-04-27 10:20:00|1409.37|1401.97|1412.39|1404.99|1413.74|1406.34|1408.72|1401.32|631
1714213500000|2024-04-27 10:25:00|1412.4|1405|1412.15|1404.75|1413.71|1406.31|1411.8|1404.4|553
1714213800000|2024-04-27 10:30:00|1412.12|1404.72|1409.42|1402.02|1412.16|1404.76|1409.42|1402.02|584
1714214100000|2024-04-27 10:35:00|1409.41|1402.01|1408.39|1400.99|1410.26|1402.86|1407.53|1400.13|654
1714214400000|2024-04-27 10:40:00|1408.41|1401.01|1406.68|1399.28|1408.53|1401.13|1406.61|1399.21|621
1714214700000|2024-04-27 10:45:00|1406.69|1399.29|1404.26|1396.86|1407.52|1400.12|1402.86|1395.46|637
1714215000000|2024-04-27 10:50:00|1404.25|1396.85|1407.38|1399.98|1407.65|1400.25|1404.09|1396.69|484
1714215300000|2024-04-27 10:55:00|1407.36|1399.96|1405.4|1398|1407.64|1400.24|1405.28|1397.88|484
1714215600000|2024-04-27 11:00:00|1405.38|1397.98|1401.47|1394.07|1405.67|1398.27|1401.38|1393.98|767
1714215900000|2024-04-27 11:05:00|1401.36|1393.96|1401.37|1393.97|1402.84|1395.44|1398.58|1391.18|719
1714216200000|2024-04-27 11:10:00|1401.35|1393.95|1407.49|1400.09|1407.72|1400.32|1401.01|1393.61|606
1714216500000|2024-04-27 11:15:00|1407.04|1399.64|1405.56|1398.16|1408.61|1401.21|1404.52|1397.12|664
1714216800000|2024-04-27 11:20:00|1405.54|1398.14|1407.58|1400.18|1408.11|1400.71|1404.74|1397.34|531
1714217100000|2024-04-27 11:25:00|1407.57|1400.17|1409.21|1401.81|1409.33|1401.93|1407.56|1400.16|485
1714217400000|2024-04-27 11:30:00|1409.23|1401.83|1409.51|1402.11|1410.33|1402.93|1408.37|1400.97|574
1714217700000|2024-04-27 11:35:00|1409.53|1402.13|1413.34|1405.94|1413.34|1405.94|1408.73|1401.33|461
1714218000000|2024-04-27 11:40:00|1413.3|1405.9|1412.56|1405.16|1413.54|1406.14|1411.34|1403.94|386
1714218300000|2024-04-27 11:45:00|1412.54|1405.14|1408.05|1400.65|1412.54|1405.14|1407.74|1400.34|628
1714218600000|2024-04-27 11:50:00|1408.07|1400.67|1407.14|1399.74|1408.36|1400.96|1405.96|1398.56|560
1714218900000|2024-04-27 11:55:00|1407.15|1399.75|1407.66|1400.26|1407.81|1400.41|1406.24|1398.84|359
1714219200000|2024-04-27 12:00:00|1407.64|1400.24|1410.55|1403.15|1410.55|1403.15|1403.73|1396.33|776
1714219500000|2024-04-27 12:05:00|1410.54|1403.14|1415.91|1408.51|1415.92|1408.52|1409.75|1402.35|782
1714219800000|2024-04-27 12:10:00|1415.65|1408.25|1416.81|1409.41|1417.57|1410.17|1412.73|1405.33|689
1714220100000|2024-04-27 12:15:00|1416.82|1409.42|1417.49|1410.09|1417.59|1410.19|1413.39|1405.99|676
1714220400000|2024-04-27 12:20:00|1417.47|1410.07|1416.29|1408.89|1418.62|1411.22|1415.81|1408.41|617
1714220700000|2024-04-27 12:25:00|1416.2|1408.8|1415.12|1407.72|1416.53|1409.13|1414.49|1407.09|589
1714221000000|2024-04-27 12:30:00|1415.1|1407.7|1413.93|1406.53|1416.68|1409.28|1413.29|1405.89|660
1714221300000|2024-04-27 12:35:00|1413.98|1406.58|1418.08|1410.68|1418.49|1411.09|1413.87|1406.47|513
1714221600000|2024-04-27 12:40:00|1418.42|1411.02|1420.08|1412.68|1420.13|1412.73|1417.8|1410.4|418
1714221900000|2024-04-27 12:45:00|1420.06|1412.66|1415.22|1407.82|1421.41|1414.01|1415.21|1407.81|608
1714222200000|2024-04-27 12:50:00|1415.2|1407.8|1417.13|1409.73|1418.86|1411.46|1414.65|1407.25|540
1714222500000|2024-04-27 12:55:00|1417.15|1409.75|1414.74|1407.34|1417.21|1409.81|1414.64|1407.24|579
1714222800000|2024-04-27 13:00:00|1414.73|1407.33|1413.52|1406.12|1416.6|1409.2|1412.7|1405.3|716
1714223100000|2024-04-27 13:05:00|1413.53|1406.13|1416.51|1409.11|1416.51|1409.11|1413.53|1406.13|474
1714223400000|2024-04-27 13:10:00|1416.54|1409.14|1416.86|1409.46|1417.89|1410.49|1416.42|1409.02|341
1714223700000|2024-04-27 13:15:00|1416.85|1409.45|1413.27|1405.87|1417.39|1409.99|1413.01|1405.61|399
1714224000000|2024-04-27 13:20:00|1413.26|1405.86|1416.55|1409.15|1416.55|1409.15|1413.26|1405.86|566
1714224300000|2024-04-27 13:25:00|1416.54|1409.14|1412.2|1404.8|1417.93|1410.53|1412.15|1404.75|693
1714224600000|2024-04-27 13:30:00|1412.21|1404.81|1410.54|1403.14|1412.26|1404.86|1408.54|1401.14|661
1714224900000|2024-04-27 13:35:00|1410.51|1403.11|1413.46|1406.06|1414.35|1406.95|1409.75|1402.35|698
1714225200000|2024-04-27 13:40:00|1413.47|1406.07|1415.08|1407.68|1415.24|1407.84|1413.28|1405.88|543
1714225500000|2024-04-27 13:45:00|1415.12|1407.72|1416.59|1409.19|1416.66|1409.26|1413.11|1405.71|618
1714225800000|2024-04-27 13:50:00|1416.58|1409.18|1419.5|1412.1|1419.5|1412.1|1416.11|1408.71|493
1714226100000|2024-04-27 13:55:00|1419.54|1412.14|1418.66|1411.26|1419.58|1412.18|1417.57|1410.17|341
1714226400000|2024-04-27 14:00:00|1418.68|1411.28|1416.38|1408.98|1418.71|1411.31|1414.81|1407.41|606
1714226700000|2024-04-27 14:05:00|1416.39|1408.99|1416.61|1409.21|1417.36|1409.96|1415.53|1408.13|423
1714227000000|2024-04-27 14:10:00|1416.2|1408.8|1422.27|1414.87|1423.48|1416.08|1416.2|1408.8|587
1714227300000|2024-04-27 14:15:00|1422.29|1414.89|1419.48|1412.08|1425.64|1418.24|1418.29|1410.89|825
1714227600000|2024-04-27 14:20:00|1419.51|1412.11|1418.12|1410.72|1420.6|1413.2|1416.87|1409.47|703
1714227900000|2024-04-27 14:25:00|1418.11|1410.71|1414.65|1407.25|1418.51|1411.11|1414.65|1407.25|597
1714228200000|2024-04-27 14:30:00|1414.63|1407.23|1415.78|1408.38|1417.54|1410.14|1413.27|1405.87|556
1714228500000|2024-04-27 14:35:00|1415.75|1408.35|1414.47|1407.07|1416.2|1408.8|1413.53|1406.13|498
1714228800000|2024-04-27 14:40:00|1414.41|1407.01|1410.14|1402.74|1415.34|1407.94|1410.08|1402.68|495
1714229100000|2024-04-27 14:45:00|1410.13|1402.73|1409.52|1402.12|1411.64|1404.24|1409.36|1401.96|518
1714229400000|2024-04-27 14:50:00|1409.5|1402.1|1406.99|1399.59|1409.81|1402.41|1406.99|1399.59|443
1714229700000|2024-04-27 14:55:00|1407|1399.6|1409.36|1401.96|1409.81|1402.41|1406.92|1399.52|367
1714230000000|2024-04-27 15:00:00|1409.31|1401.91|1406.97|1399.57|1409.67|1402.27|1404.72|1397.32|546
1714230300000|2024-04-27 15:05:00|1406.98|1399.58|1409.36|1401.96|1410.87|1403.47|1406.98|1399.58|523
1714230600000|2024-04-27 15:10:00|1409.34|1401.94|1408.01|1400.61|1410.17|1402.77|1407.7|1400.3|566
1714230900000|2024-04-27 15:15:00|1408.05|1400.65|1408.67|1401.27|1409.85|1402.45|1405.63|1398.23|594
1714231200000|2024-04-27 15:20:00|1408.66|1401.26|1406.55|1399.15|1409.35|1401.95|1405.39|1397.99|578
1714231500000|2024-04-27 15:25:00|1406.57|1399.17|1404.49|1397.09|1406.72|1399.32|1404.49|1397.09|450
1714231800000|2024-04-27 15:30:00|1404.47|1397.07|1401.72|1394.32|1405.5|1398.1|1401.3|1393.9|534
1714232100000|2024-04-27 15:35:00|1401.66|1394.26|1400.33|1392.93|1402.2|1394.8|1399.94|1392.54|593
1714232400000|2024-04-27 15:40:00|1400.22|1392.82|1400.66|1393.26|1401.85|1394.45|1396.14|1388.74|695
1714232700000|2024-04-27 15:45:00|1400.64|1393.24|1398.4|1391|1401.77|1394.37|1397.88|1390.48|728
1714233000000|2024-04-27 15:50:00|1398.38|1390.98|1398.15|1390.75|1398.69|1391.29|1397.02|1389.62|365
1714233300000|2024-04-27 15:55:00|1398.11|1390.71|1399.47|1392.07|1399.47|1392.07|1397.3|1389.9|306
1714233600000|2024-04-27 16:00:00|1399.62|1392.22|1399.14|1391.74|1401.7|1394.3|1396.42|1389.02|727
1714233900000|2024-04-27 16:05:00|1399.24|1391.84|1401.48|1394.08|1402.46|1395.06|1397.98|1390.58|661
1714234200000|2024-04-27 16:10:00|1401.46|1394.06|1399.52|1392.12|1402.56|1395.16|1398.04|1390.64|540
1714234500000|2024-04-27 16:15:00|1399.54|1392.14|1400.96|1393.56|1401.28|1393.88|1398.24|1390.84|490
1714234800000|2024-04-27 16:20:00|1400.95|1393.55|1404.85|1397.45|1404.87|1397.47|1400.51|1393.11|562
1714235100000|2024-04-27 16:25:00|1404.87|1397.47|1395.57|1388.17|1404.87|1397.47|1395.57|1388.17|650
1714235400000|2024-04-27 16:30:00|1395.51|1388.11|1393.1|1385.7|1398.63|1391.23|1390.81|1383.41|781
1714235700000|2024-04-27 16:35:00|1393.11|1385.71|1394.08|1386.68|1395.75|1388.35|1391.44|1384.04|621
1714236000000|2024-04-27 16:40:00|1394.05|1386.65|1395.7|1388.3|1395.78|1388.38|1393.49|1386.09|553
1714236300000|2024-04-27 16:45:00|1395.69|1388.29|1397.89|1390.49|1400.2|1392.8|1395.4|1388|584
1714236600000|2024-04-27 16:50:00|1397.93|1390.53|1395.74|1388.34|1399.26|1391.86|1392.21|1384.81|630
1714236900000|2024-04-27 16:55:00|1395.78|1388.38|1393.08|1385.68|1396.49|1389.09|1391.81|1384.41|683
1714237200000|2024-04-27 17:00:00|1393.02|1385.62|1396.29|1388.89|1396.81|1389.41|1391.57|1384.17|670
1714237500000|2024-04-27 17:05:00|1396.23|1388.83|1394.97|1387.57|1398.18|1390.78|1394.95|1387.55|482
1714237800000|2024-04-27 17:10:00|1395|1387.6|1396.04|1388.64|1396.7|1389.3|1393.62|1386.22|613
1714238100000|2024-04-27 17:15:00|1395.93|1388.53|1394.37|1386.97|1396.12|1388.72|1392.66|1385.26|553
1714238400000|2024-04-27 17:20:00|1394.31|1386.91|1395.78|1388.38|1397.1|1389.7|1392.91|1385.51|639
1714238700000|2024-04-27 17:25:00|1395.76|1388.36|1399.07|1391.67|1399.07|1391.67|1395.3|1387.9|662
1714239000000|2024-04-27 17:30:00|1399.11|1391.71|1404.09|1396.69|1404.45|1397.05|1398.39|1390.99|621
1714239300000|2024-04-27 17:35:00|1404.06|1396.66|1409.48|1402.08|1409.65|1402.25|1403.33|1395.93|712
1714239600000|2024-04-27 17:40:00|1409.49|1402.09|1418.24|1410.84|1420.41|1413.01|1409.49|1402.09|915
1714239900000|2024-04-27 17:45:00|1418.23|1410.83|1423.43|1416.03|1424.2|1416.8|1414.48|1407.08|912
1714240200000|2024-04-27 17:50:00|1423.49|1416.09|1430.43|1423.03|1430.99|1423.59|1423.49|1416.09|949
1714240500000|2024-04-27 17:55:00|1430.41|1423.01|1432.62|1425.22|1433.44|1426.04|1429.49|1422.09|918
1714240800000|2024-04-27 18:00:00|1432.6|1425.2|1439.54|1432.14|1443.96|1436.56|1432.49|1425.09|1016
1714241100000|2024-04-27 18:05:00|1439.45|1432.05|1434.73|1427.33|1440.35|1432.95|1430.99|1423.59|922
1714241400000|2024-04-27 18:10:00|1434.89|1427.49|1424.35|1416.95|1435.28|1427.88|1423.75|1416.35|920
1714241700000|2024-04-27 18:15:00|1424.33|1416.93|1422.12|1414.72|1424.59|1417.19|1410.52|1403.12|1081
1714242000000|2024-04-27 18:20:00|1422.14|1414.74|1418.73|1411.33|1422.34|1414.94|1417.67|1410.27|906
1714242300000|2024-04-27 18:25:00|1418.77|1411.37|1412.56|1405.16|1420.14|1412.74|1411.72|1404.32|784
1714242600000|2024-04-27 18:30:00|1412.55|1405.15|1418.14|1410.74|1423.32|1415.92|1411.97|1404.57|836
1714242900000|2024-04-27 18:35:00|1418.16|1410.76|1420.57|1413.17|1421.61|1414.21|1417.2|1409.8|874
1714243200000|2024-04-27 18:40:00|1420.58|1413.18|1421.58|1414.18|1422.28|1414.88|1419.42|1412.02|623
1714243500000|2024-04-27 18:45:00|1421.54|1414.14|1424|1416.6|1426.66|1419.26|1421.54|1414.14|696
1714243800000|2024-04-27 18:50:00|1424.23|1416.83|1422.64|1415.24|1426.81|1419.41|1422.45|1415.05|651
1714244100000|2024-04-27 18:55:00|1422.6|1415.2|1420.3|1412.9|1423.42|1416.02|1419.95|1412.55|585
1714244400000|2024-04-27 19:00:00|1420.28|1412.88|1416.16|1408.76|1423.26|1415.86|1415.83|1408.43|780
1714244700000|2024-04-27 19:05:00|1416.14|1408.74|1416.55|1409.15|1418.54|1411.14|1414.71|1407.31|724
1714245000000|2024-04-27 19:10:00|1416.56|1409.16|1418.44|1411.04|1422.09|1414.69|1407.23|1399.83|609
1714245300000|2024-04-27 19:15:00|1418.46|1411.06|1418.51|1411.11|1420.47|1413.07|1416.71|1409.31|653
1714245600000|2024-04-27 19:20:00|1418.55|1411.15|1413.95|1406.55|1418.74|1411.34|1413.85|1406.45|576
1714245900000|2024-04-27 19:25:00|1413.92|1406.52|1412.7|1405.3|1414.66|1407.26|1412.68|1405.28|551
1714246200000|2024-04-27 19:30:00|1412.72|1405.32|1415|1407.6|1415|1407.6|1412.04|1404.64|609
1714246500000|2024-04-27 19:35:00|1414.97|1407.57|1412.39|1404.99|1416.68|1409.28|1411.87|1404.47|515
1714246800000|2024-04-27 19:40:00|1412.33|1404.93|1415.47|1408.07|1415.68|1408.28|1411.83|1404.43|412
1714247100000|2024-04-27 19:45:00|1415.45|1408.05|1419.91|1412.51|1420.07|1412.67|1415.33|1407.93|463
1714247400000|2024-04-27 19:50:00|1419.78|1412.38|1420.35|1412.95|1420.72|1413.32|1418.44|1411.04|407
1714247700000|2024-04-27 19:55:00|1420.37|1412.97|1420.76|1413.36|1421.05|1413.65|1419.44|1412.04|340
1714248000000|2024-04-27 20:00:00|1420.88|1413.48|1423.2|1415.8|1423.46|1416.06|1419.56|1412.16|617
1714248300000|2024-04-27 20:05:00|1423.26|1415.86|1420.28|1412.88|1424.46|1417.06|1418.1|1410.7|638
1714248600000|2024-04-27 20:10:00|1419.84|1412.44|1421.61|1414.21|1422.49|1415.09|1419.75|1412.35|497
1714248900000|2024-04-27 20:15:00|1421.53|1414.13|1419.7|1412.3|1422.39|1414.99|1417.41|1410.01|673
1714249200000|2024-04-27 20:20:00|1419.66|1412.26|1419.37|1411.97|1420.23|1412.83|1416.54|1409.14|636
1714249500000|2024-04-27 20:25:00|1419.38|1411.98|1416.64|1409.24|1420.35|1412.95|1416.55|1409.15|521
1714249800000|2024-04-27 20:30:00|1416.6|1409.2|1421.54|1414.14|1421.54|1414.14|1416.6|1409.2|413
1714250100000|2024-04-27 20:35:00|1421.72|1414.32|1423.83|1416.43|1423.83|1416.43|1420.87|1413.47|514
1714250400000|2024-04-27 20:40:00|1424.02|1416.62|1423.68|1416.28|1425.34|1417.94|1423.68|1416.28|423
1714250700000|2024-04-27 20:45:00|1423.65|1416.25|1423.15|1415.75|1424.12|1416.72|1422.21|1414.81|420
1714251000000|2024-04-27 20:50:00|1423.14|1415.74|1423.32|1415.92|1423.75|1416.35|1422.01|1414.61|345
1714251300000|2024-04-27 20:55:00|1423.34|1415.94|1423.03|1415.63|1423.69|1416.29|1421.98|1414.58|436
1714251600000|2024-04-27 21:00:00|1423.02|1415.62|1421.77|1414.37|1423.12|1415.72|1419.81|1412.41|447
1714251900000|2024-04-27 21:05:00|1421.81|1414.41|1416.62|1409.22|1422.29|1414.89|1416.62|1409.22|484
1714252200000|2024-04-27 21:10:00|1416.58|1409.18|1414.83|1407.43|1417.06|1409.66|1413.19|1405.79|396
1714252500000|2024-04-27 21:15:00|1414.82|1407.42|1417.69|1410.29|1419.96|1412.56|1414.76|1407.36|499
1714252800000|2024-04-27 21:20:00|1417.66|1410.26|1416.08|1408.68|1417.67|1410.27|1414.89|1407.49|305
1714253100000|2024-04-27 21:25:00|1416.1|1408.7|1416.07|1408.67|1417.79|1410.39|1415.79|1408.39|243
1714253400000|2024-04-27 21:30:00|1416.06|1408.66|1418.14|1410.74|1418.89|1411.49|1415.88|1408.48|360
1714253700000|2024-04-27 21:35:00|1418.3|1410.9|1418.73|1411.33|1419.23|1411.83|1418.13|1410.73|171
1714254000000|2024-04-27 21:40:00|1418.65|1411.25|1422.21|1414.81|1422.25|1414.85|1418.65|1411.25|233
1714254300000|2024-04-27 21:45:00|1422.2|1414.8|1421.94|1414.54|1422.21|1414.81|1421.24|1413.84|93
1714254600000|2024-04-27 21:50:00|1421.92|1414.52|1424.29|1416.89|1424.29|1416.89|1421.45|1414.05|239
1714254900000|2024-04-27 21:55:00|1424.26|1416.86|1422.55|1415.15|1425.2|1417.8|1422.55|1415.15|425
1714255200000|2024-04-27 22:00:00|1422.57|1415.17|1424.26|1416.86|1424.68|1417.28|1421.26|1413.86|397
1714255500000|2024-04-27 22:05:00|1424.28|1416.88|1424.33|1416.93|1425.92|1418.52|1424.13|1416.73|347
1714255800000|2024-04-27 22:10:00|1424.4|1417|1425.46|1418.06|1425.48|1418.08|1424.04|1416.64|285
1714256100000|2024-04-27 22:15:00|1425.48|1418.08|1425.88|1418.48|1426.3|1418.9|1425.07|1417.67|246
1714256400000|2024-04-27 22:20:00|1425.9|1418.5|1420.15|1412.75|1425.94|1418.54|1419.51|1412.11|303
1714256700000|2024-04-27 22:25:00|1420.14|1412.74|1420.65|1413.25|1422.86|1415.46|1419.61|1412.21|527
1714257000000|2024-04-27 22:30:00|1420.63|1413.23|1419.76|1412.36|1421.39|1413.99|1419.75|1412.35|339
1714257300000|2024-04-27 22:35:00|1419.75|1412.35|1419.23|1411.83|1421.03|1413.63|1419.21|1411.81|334
1714257600000|2024-04-27 22:40:00|1419.25|1411.85|1418.54|1411.14|1420.73|1413.33|1418.54|1411.14|338
1714257900000|2024-04-27 22:45:00|1418.6|1411.2|1420.62|1413.22|1421.51|1414.11|1418.51|1411.11|348
1714258200000|2024-04-27 22:50:00|1420.65|1413.25|1420.77|1413.37|1421.48|1414.08|1420.21|1412.81|302
1714258500000|2024-04-27 22:55:00|1420.79|1413.39|1420.88|1413.48|1421.45|1414.05|1420.19|1412.79|348
1714258800000|2024-04-27 23:00:00|1420.85|1413.45|1422.89|1415.49|1423.55|1416.15|1420.55|1413.15|352
1714259100000|2024-04-27 23:05:00|1422.93|1415.53|1424.88|1417.48|1425.4|1418|1422.93|1415.53|468
1714259400000|2024-04-27 23:10:00|1424.03|1416.63|1426.39|1418.99|1426.41|1419.01|1424.03|1416.63|410
1714259700000|2024-04-27 23:15:00|1426.43|1419.03|1427.96|1420.56|1428.35|1420.95|1426.16|1418.76|368
1714260000000|2024-04-27 23:20:00|1427.94|1420.54|1427.05|1419.65|1428.02|1420.62|1426.15|1418.75|320
1714260300000|2024-04-27 23:25:00|1427.04|1419.64|1428.66|1421.26|1428.85|1421.45|1426.59|1419.19|290
1714260600000|2024-04-27 23:30:00|1428.68|1421.28|1428.77|1421.37|1428.94|1421.54|1427.75|1420.35|354
1714260900000|2024-04-27 23:35:00|1428.78|1421.38|1430.76|1423.36|1430.76|1423.36|1427.9|1420.5|254
1714261200000|2024-04-27 23:40:00|1430.72|1423.32|1431.76|1424.36|1431.76|1424.36|1429.4|1422|361
1714261500000|2024-04-27 23:45:00|1431.72|1424.32|1430.88|1423.48|1432.45|1425.05|1430.55|1423.15|248
1714261800000|2024-04-27 23:50:00|1431.02|1423.62|1431.16|1423.76|1431.5|1424.1|1430.15|1422.75|275
1714262100000|2024-04-27 23:55:00|1431.14|1423.74|1430.44|1423.04|1431.55|1424.15|1428.7|1421.3|436
1714262400000|2024-04-28 00:00:00|1430.41|1423.01|1427.77|1420.37|1430.45|1423.05|1425.6|1418.2|505
1714262700000|2024-04-28 00:05:00|1427.75|1420.35|1430.22|1422.82|1430.48|1423.08|1425.81|1418.41|607
1714263000000|2024-04-28 00:10:00|1430.19|1422.79|1433.25|1425.85|1433.34|1425.94|1429.05|1421.65|464
1714263300000|2024-04-28 00:15:00|1433.24|1425.84|1429.14|1421.74|1433.24|1425.84|1427.96|1420.56|626
1714263600000|2024-04-28 00:20:00|1429.23|1421.83|1430.4|1423|1430.41|1423.01|1428.06|1420.66|582
1714263900000|2024-04-28 00:25:00|1430.42|1423.02|1432.9|1425.5|1433.06|1425.66|1429.87|1422.47|566
1714264200000|2024-04-28 00:30:00|1432.89|1425.49|1433.44|1426.04|1435.12|1427.72|1431.78|1424.38|506
1714264500000|2024-04-28 00:35:00|1433.42|1426.02|1435.14|1427.74|1435.29|1427.89|1433.11|1425.71|488
1714264800000|2024-04-28 00:40:00|1435.15|1427.75|1429.9|1422.5|1435.61|1428.21|1429.53|1422.13|535
1714265100000|2024-04-28 00:45:00|1429.91|1422.51|1431.86|1424.46|1432.42|1425.02|1429.04|1421.64|437
1714265400000|2024-04-28 00:50:00|1431.85|1424.45|1433.98|1426.58|1434.34|1426.94|1431.84|1424.44|409
1714265700000|2024-04-28 00:55:00|1433.96|1426.56|1434.25|1426.85|1434.59|1427.19|1433.14|1425.74|348
1714266000000|2024-04-28 01:00:00|1434.23|1426.83|1434.53|1427.13|1435.32|1427.92|1432.64|1425.24|384
1714266300000|2024-04-28 01:05:00|1434.65|1427.25|1432.86|1425.46|1434.95|1427.55|1432.1|1424.7|366
1714266600000|2024-04-28 01:10:00|1432.85|1425.45|1430.32|1422.92|1432.88|1425.48|1429.1|1421.7|400
1714266900000|2024-04-28 01:15:00|1430.33|1422.93|1426.77|1419.37|1430.55|1423.15|1426.75|1419.35|392
1714267200000|2024-04-28 01:20:00|1426.75|1419.35|1428.9|1421.5|1429.68|1422.28|1425.72|1418.32|401
1714267500000|2024-04-28 01:25:00|1428.87|1421.47|1431.81|1424.41|1432.28|1424.88|1428.87|1421.47|365
1714267800000|2024-04-28 01:30:00|1431.79|1424.39|1429.29|1421.89|1431.79|1424.39|1428.89|1421.49|475
1714268100000|2024-04-28 01:35:00|1429.27|1421.87|1431.73|1424.33|1432.23|1424.83|1428.08|1420.68|483
1714268400000|2024-04-28 01:40:00|1431.74|1424.34|1435.39|1427.99|1435.45|1428.05|1431.45|1424.05|491
1714268700000|2024-04-28 01:45:00|1435.42|1428.02|1431.11|1423.71|1435.49|1428.09|1430.93|1423.53|548
1714269000000|2024-04-28 01:50:00|1431.12|1423.72|1431.14|1423.74|1433.76|1426.36|1431.07|1423.67|477
1714269300000|2024-04-28 01:55:00|1431.31|1423.91|1430.41|1423.01|1432.38|1424.98|1429.91|1422.51|428
1714269600000|2024-04-28 02:00:00|1430.39|1422.99|1428.76|1421.36|1430.72|1423.32|1428.61|1421.21|637
1714269900000|2024-04-28 02:05:00|1428.33|1420.93|1428.55|1421.15|1429.28|1421.88|1427.99|1420.59|409
1714270200000|2024-04-28 02:10:00|1428.57|1421.17|1429.34|1421.94|1430.62|1423.22|1428.26|1420.86|310
1714270500000|2024-04-28 02:15:00|1429.25|1421.85|1427.56|1420.16|1430.49|1423.09|1427.52|1420.12|337
1714270800000|2024-04-28 02:20:00|1427.58|1420.18|1428.7|1421.3|1428.77|1421.37|1427.06|1419.66|444
1714271100000|2024-04-28 02:25:00|1428.74|1421.34|1430.92|1423.52|1431.28|1423.88|1427.98|1420.58|370
1714271400000|2024-04-28 02:30:00|1430.9|1423.5|1431.46|1424.06|1431.82|1424.42|1427.38|1419.98|588
1714271700000|2024-04-28 02:35:00|1431.43|1424.03|1433.61|1426.21|1434.36|1426.96|1431.06|1423.66|493
1714272000000|2024-04-28 02:40:00|1433.65|1426.25|1433.2|1425.8|1434.65|1427.25|1429.97|1422.57|658
1714272300000|2024-04-28 02:45:00|1433.24|1425.84|1436.47|1429.07|1436.47|1429.07|1432.64|1425.24|612
1714272600000|2024-04-28 02:50:00|1436.46|1429.06|1442.77|1435.37|1445.3|1437.9|1436.46|1429.06|696
1714272900000|2024-04-28 02:55:00|1442.18|1434.78|1442.27|1434.87|1445.24|1437.84|1441.79|1434.39|660
1714273200000|2024-04-28 03:00:00|1442.15|1434.75|1443.07|1435.67|1444.83|1437.43|1441.78|1434.38|618
1714273500000|2024-04-28 03:05:00|1443.09|1435.69|1446.23|1438.83|1447.7|1440.3|1442.36|1434.96|743
1714273800000|2024-04-28 03:10:00|1446.21|1438.81|1446.88|1439.48|1447.57|1440.17|1444.4|1437|723
1714274100000|2024-04-28 03:15:00|1446.86|1439.46|1444.5|1437.1|1447.61|1440.21|1443.9|1436.5|697
1714274400000|2024-04-28 03:20:00|1444.41|1437.01|1443.59|1436.19|1446.17|1438.77|1442.63|1435.23|557
1714274700000|2024-04-28 03:25:00|1443.61|1436.21|1445.17|1437.77|1445.2|1437.8|1442.4|1435|656
1714275000000|2024-04-28 03:30:00|1445.15|1437.75|1441.86|1434.46|1445.19|1437.79|1441.47|1434.07|552
1714275300000|2024-04-28 03:35:00|1441.79|1434.39|1442.88|1435.48|1445.47|1438.07|1440.42|1433.02|675
1714275600000|2024-04-28 03:40:00|1442.91|1435.51|1441.49|1434.09|1443.98|1436.58|1441.49|1434.09|504
1714275900000|2024-04-28 03:45:00|1441.5|1434.1|1440.19|1432.79|1442.32|1434.92|1439.82|1432.42|527
1714276200000|2024-04-28 03:50:00|1440.23|1432.83|1439.48|1432.08|1440.38|1432.98|1438.12|1430.72|534
1714276500000|2024-04-28 03:55:00|1439.5|1432.1|1436.72|1429.32|1439.63|1432.23|1436.63|1429.23|450
1714276800000|2024-04-28 04:00:00|1436.79|1429.39|1435.37|1427.97|1437.44|1430.04|1435.16|1427.76|546
1714277100000|2024-04-28 04:05:00|1435.39|1427.99|1432.89|1425.49|1435.39|1427.99|1432.44|1425.04|402
1714277400000|2024-04-28 04:10:00|1433.04|1425.64|1432.06|1424.66|1433.62|1426.22|1431.94|1424.54|427
1714277700000|2024-04-28 04:15:00|1432.08|1424.68|1435.12|1427.72|1435.61|1428.21|1431.67|1424.27|476
1714278000000|2024-04-28 04:20:00|1435.1|1427.7|1433.35|1425.95|1435.1|1427.7|1432.96|1425.56|419
1714278300000|2024-04-28 04:25:00|1433.33|1425.93|1434.29|1426.89|1434.87|1427.47|1432.81|1425.41|251
1714278600000|2024-04-28 04:30:00|1434.27|1426.87|1432.47|1425.07|1434.3|1426.9|1432.02|1424.62|448
1714278900000|2024-04-28 04:35:00|1432.44|1425.04|1431.34|1423.94|1433.24|1425.84|1430.5|1423.1|289
1714279200000|2024-04-28 04:40:00|1431.33|1423.93|1431.97|1424.57|1432.39|1424.99|1430.98|1423.58|229
1714279500000|2024-04-28 04:45:00|1432.17|1424.77|1432.58|1425.18|1433.84|1426.44|1432.06|1424.66|399
1714279800000|2024-04-28 04:50:00|1432.57|1425.17|1430.43|1423.03|1432.92|1425.52|1430.12|1422.72|371
1714280100000|2024-04-28 04:55:00|1430.46|1423.06|1433.11|1425.71|1433.11|1425.71|1430.46|1423.06|254
1714280400000|2024-04-28 05:00:00|1433.14|1425.74|1433.37|1425.97|1434.28|1426.88|1432.54|1425.14|311
1714280700000|2024-04-28 05:05:00|1433.38|1425.98|1435.77|1428.37|1436.75|1429.35|1433.28|1425.88|363
1714281000000|2024-04-28 05:10:00|1435.75|1428.35|1435.64|1428.24|1436.72|1429.32|1434.6|1427.2|362
1714281300000|2024-04-28 05:15:00|1435.62|1428.22|1435.07|1427.67|1436.64|1429.24|1434.1|1426.7|529
1714281600000|2024-04-28 05:20:00|1435.09|1427.69|1436.25|1428.85|1436.62|1429.22|1433.89|1426.49|383
1714281900000|2024-04-28 05:25:00|1436.27|1428.87|1435.51|1428.11|1436.37|1428.97|1434.45|1427.05|252
1714282200000|2024-04-28 05:30:00|1435.48|1428.08|1434.85|1427.45|1435.95|1428.55|1434.55|1427.15|346
1714282500000|2024-04-28 05:35:00|1434.87|1427.47|1436.3|1428.9|1436.3|1428.9|1433.92|1426.52|266
1714282800000|2024-04-28 05:40:00|1436.32|1428.92|1436.78|1429.38|1436.8|1429.4|1435.37|1427.97|315
1714283100000|2024-04-28 05:45:00|1436.8|1429.4|1436.56|1429.16|1437.91|1430.51|1436.2|1428.8|442
1714283400000|2024-04-28 05:50:00|1436.58|1429.18|1435.85|1428.45|1438.37|1430.97|1434.96|1427.56|496
1714283700000|2024-04-28 05:55:00|1435.87|1428.47|1436.49|1429.09|1437.2|1429.8|1435.55|1428.15|446
1714284000000|2024-04-28 06:00:00|1436.51|1429.11|1435.23|1427.83|1436.51|1429.11|1434.93|1427.53|424
1714284300000|2024-04-28 06:05:00|1435.2|1427.8|1434.78|1427.38|1436.5|1429.1|1434.72|1427.32|460
1714284600000|2024-04-28 06:10:00|1434.79|1427.39|1432.51|1425.11|1434.79|1427.39|1432.08|1424.68|337
1714284900000|2024-04-28 06:15:00|1432.57|1425.17|1432.31|1424.91|1433.91|1426.51|1431.71|1424.31|297
1714285200000|2024-04-28 06:20:00|1432.29|1424.89|1431.04|1423.64|1432.49|1425.09|1431.02|1423.62|394
1714285500000|2024-04-28 06:25:00|1431.03|1423.63|1430.38|1422.98|1432.11|1424.71|1429.91|1422.51|268
1714285800000|2024-04-28 06:30:00|1430.29|1422.89|1432.65|1425.25|1434.08|1426.68|1429.65|1422.25|478
1714286100000|2024-04-28 06:35:00|1432.66|1425.26|1431.15|1423.75|1433.09|1425.69|1430.33|1422.93|420
1714286400000|2024-04-28 06:40:00|1431.13|1423.73|1432.33|1424.93|1432.33|1424.93|1430.87|1423.47|336
1714286700000|2024-04-28 06:45:00|1432.31|1424.91|1433.89|1426.49|1434.38|1426.98|1431.68|1424.28|488
1714287000000|2024-04-28 06:50:00|1434.03|1426.63|1435.65|1428.25|1436.34|1428.94|1433.7|1426.3|468
1714287300000|2024-04-28 06:55:00|1435.66|1428.26|1436.42|1429.02|1436.82|1429.42|1435.55|1428.15|330
1714287600000|2024-04-28 07:00:00|1436.3|1428.9|1436.71|1429.31|1436.79|1429.39|1433.62|1426.22|512
1714287900000|2024-04-28 07:05:00|1436.74|1429.34|1437.76|1430.36|1437.87|1430.47|1435.96|1428.56|437
1714288200000|2024-04-28 07:10:00|1437.78|1430.38|1442.46|1435.06|1442.65|1435.25|1437.23|1429.83|436
1714288500000|2024-04-28 07:15:00|1442.48|1435.08|1437.06|1429.66|1442.66|1435.26|1436.62|1429.22|562
1714288800000|2024-04-28 07:20:00|1437.04|1429.64|1436.12|1428.72|1437.95|1430.55|1435.21|1427.81|552
1714289100000|2024-04-28 07:25:00|1436.08|1428.68|1437.07|1429.67|1437.93|1430.53|1435.82|1428.42|419
1714289400000|2024-04-28 07:30:00|1437.02|1429.62|1439.09|1431.69|1439.68|1432.28|1436.79|1429.39|413
1714289700000|2024-04-28 07:35:00|1439.12|1431.72|1438.19|1430.79|1440.41|1433.01|1437.52|1430.12|435
1714290000000|2024-04-28 07:40:00|1438.23|1430.83|1437.39|1429.99|1439.97|1432.57|1437|1429.6|487
1714290300000|2024-04-28 07:45:00|1437.41|1430.01|1435.93|1428.53|1438.01|1430.61|1435.92|1428.52|411
1714290600000|2024-04-28 07:50:00|1435.92|1428.52|1436.88|1429.48|1436.89|1429.49|1435.58|1428.18|401
1714290900000|2024-04-28 07:55:00|1436.91|1429.51|1436.78|1429.38|1437.88|1430.48|1436.21|1428.81|301
1714291200000|2024-04-28 08:00:00|1436.79|1429.39|1434.75|1427.35|1438.91|1431.51|1434.63|1427.23|515
1714291500000|2024-04-28 08:05:00|1434.78|1427.38|1432.8|1425.4|1435.52|1428.12|1432.22|1424.82|562
1714291800000|2024-04-28 08:10:00|1432.82|1425.42|1434.06|1426.66|1434.06|1426.66|1431.95|1424.55|432
1714292100000|2024-04-28 08:15:00|1434.08|1426.68|1434.3|1426.9|1434.85|1427.45|1432.05|1424.65|463
1714292400000|2024-04-28 08:20:00|1434.32|1426.92|1434.39|1426.99|1434.79|1427.39|1433.18|1425.78|334
1714292700000|2024-04-28 08:25:00|1434.38|1426.98|1432.5|1425.1|1434.66|1427.26|1432.06|1424.66|389
1714293000000|2024-04-28 08:30:00|1432.51|1425.11|1431.83|1424.43|1432.55|1425.15|1430.54|1423.14|394
1714293300000|2024-04-28 08:35:00|1431.75|1424.35|1430.28|1422.88|1432.32|1424.92|1430.08|1422.68|393
1714293600000|2024-04-28 08:40:00|1430.29|1422.89|1424.26|1416.86|1430.41|1423.01|1422.6|1415.2|663
1714293900000|2024-04-28 08:45:00|1424.32|1416.92|1426.74|1419.34|1427.58|1420.18|1422.68|1415.28|643
1714294200000|2024-04-28 08:50:00|1426.71|1419.31|1426.38|1418.98|1427.3|1419.9|1425.85|1418.45|531
1714294500000|2024-04-28 08:55:00|1426.4|1419|1425.64|1418.24|1426.56|1419.16|1424.9|1417.5|469
1714294800000|2024-04-28 09:00:00|1425.66|1418.26|1425.83|1418.43|1426.89|1419.49|1424.15|1416.75|538
1714295100000|2024-04-28 09:05:00|1425.77|1418.37|1427.57|1420.17|1427.72|1420.32|1425.77|1418.37|356
1714295400000|2024-04-28 09:10:00|1427.56|1420.16|1428.7|1421.3|1428.72|1421.32|1427.07|1419.67|253
1714295700000|2024-04-28 09:15:00|1428.69|1421.29|1427.08|1419.68|1429.38|1421.98|1424.48|1417.08|431
1714296000000|2024-04-28 09:20:00|1427.06|1419.66|1425.38|1417.98|1427.57|1420.17|1425.03|1417.63|369
1714296300000|2024-04-28 09:25:00|1425.36|1417.96|1424.66|1417.26|1425.56|1418.16|1423.81|1416.41|392
1714296600000|2024-04-28 09:30:00|1424.67|1417.27|1424.15|1416.75|1425.01|1417.61|1423.58|1416.18|381
1714296900000|2024-04-28 09:35:00|1424.16|1416.76|1421.59|1414.19|1424.16|1416.76|1419.78|1412.38|593
1714297200000|2024-04-28 09:40:00|1421.6|1414.2|1422.23|1414.83|1422.89|1415.49|1420.97|1413.57|458
1714297500000|2024-04-28 09:45:00|1422.21|1414.81|1418.63|1411.23|1422.23|1414.83|1417.02|1409.62|640
1714297800000|2024-04-28 09:50:00|1418.62|1411.22|1419.73|1412.33|1420.2|1412.8|1417.77|1410.37|538
1714298100000|2024-04-28 09:55:00|1419.71|1412.31|1420.22|1412.82|1420.41|1413.01|1418.77|1411.37|488
1714298400000|2024-04-28 10:00:00|1420.2|1412.8|1422.66|1415.26|1422.66|1415.26|1419.48|1412.08|427
1714298700000|2024-04-28 10:05:00|1422.64|1415.24|1420.49|1413.09|1423.26|1415.86|1419.78|1412.38|490
1714299000000|2024-04-28 10:10:00|1420.47|1413.07|1417.23|1409.83|1420.61|1413.21|1416.79|1409.39|614
1714299300000|2024-04-28 10:15:00|1417.22|1409.82|1413.03|1405.63|1418.47|1411.07|1408.99|1401.59|826
1714299600000|2024-04-28 10:20:00|1413.05|1405.65|1414.48|1407.08|1414.48|1407.08|1410.38|1402.98|652
1714299900000|2024-04-28 10:25:00|1414.36|1406.96|1416.05|1408.65|1416.28|1408.88|1414.25|1406.85|487
1714300200000|2024-04-28 10:30:00|1415.97|1408.57|1416.4|1409|1416.42|1409.02|1414.72|1407.32|459
1714300500000|2024-04-28 10:35:00|1416.45|1409.05|1417.17|1409.77|1417.17|1409.77|1415.44|1408.04|371
1714300800000|2024-04-28 10:40:00|1417.03|1409.63|1418.09|1410.69|1418.77|1411.37|1417.01|1409.61|128
1714301100000|2024-04-28 10:45:00|1418.11|1410.71|1417.05|1409.65|1418.35|1410.95|1416.85|1409.45|295
1714301400000|2024-04-28 10:50:00|1417.04|1409.64|1417.38|1409.98|1418.31|1410.91|1416.84|1409.44|404
1714301700000|2024-04-28 10:55:00|1417.36|1409.96|1417.28|1409.88|1417.42|1410.02|1416.44|1409.04|246
1714302000000|2024-04-28 11:00:00|1417.27|1409.87|1418.2|1410.8|1418.5|1411.1|1416.09|1408.69|495
1714302300000|2024-04-28 11:05:00|1418.19|1410.79|1417.58|1410.18|1418.37|1410.97|1417.21|1409.81|276
1714302600000|2024-04-28 11:10:00|1417.51|1410.11|1414.59|1407.19|1417.56|1410.16|1414.12|1406.72|480
1714302900000|2024-04-28 11:15:00|1414.55|1407.15|1412.71|1405.31|1415.2|1407.8|1410.89|1403.49|511
1714303200000|2024-04-28 11:20:00|1412.69|1405.29|1407.94|1400.54|1414.01|1406.61|1407.82|1400.42|534
1714303500000|2024-04-28 11:25:00|1407.95|1400.55|1408.3|1400.9|1408.43|1401.03|1406.08|1398.68|524
1714303800000|2024-04-28 11:30:00|1408.32|1400.92|1408.68|1401.28|1409.1|1401.7|1407.05|1399.65|586
1714304100000|2024-04-28 11:35:00|1408.61|1401.21|1408.19|1400.79|1409.52|1402.12|1405.65|1398.25|490
1714304400000|2024-04-28 11:40:00|1408.06|1400.66|1408.9|1401.5|1409.51|1402.11|1407.01|1399.61|464
1714304700000|2024-04-28 11:45:00|1408.89|1401.49|1406.01|1398.61|1408.9|1401.5|1404.19|1396.79|501
1714305000000|2024-04-28 11:50:00|1406|1398.6|1406.41|1399.01|1408.06|1400.66|1404.21|1396.81|552
1714305300000|2024-04-28 11:55:00|1406.38|1398.98|1406.88|1399.48|1407.39|1399.99|1406.18|1398.78|310
1714305600000|2024-04-28 12:00:00|1406.9|1399.5|1409.6|1402.2|1409.96|1402.56|1406.35|1398.95|399
1714305900000|2024-04-28 12:05:00|1409.34|1401.94|1409.44|1402.04|1409.48|1402.08|1407.63|1400.23|374
1714306200000|2024-04-28 12:10:00|1409.46|1402.06|1409.69|1402.29|1410.65|1403.25|1408.98|1401.58|301
1714306500000|2024-04-28 12:15:00|1409.77|1402.37|1408.16|1400.76|1410.49|1403.09|1407.44|1400.04|421
1714306800000|2024-04-28 12:20:00|1408.19|1400.79|1406.45|1399.05|1408.67|1401.27|1406.45|1399.05|331
1714307100000|2024-04-28 12:25:00|1406.48|1399.08|1407.86|1400.46|1407.98|1400.58|1405.68|1398.28|349
1714307400000|2024-04-28 12:30:00|1407.69|1400.29|1410.19|1402.79|1411.93|1404.53|1407.69|1400.29|548
1714307700000|2024-04-28 12:35:00|1410.13|1402.73|1408.72|1401.32|1410.13|1402.73|1408.34|1400.94|465
1714308000000|2024-04-28 12:40:00|1408.69|1401.29|1408.15|1400.75|1408.95|1401.55|1407.96|1400.56|276
1714308300000|2024-04-28 12:45:00|1408.13|1400.73|1410.12|1402.72|1410.23|1402.83|1408.11|1400.71|213
1714308600000|2024-04-28 12:50:00|1410.21|1402.81|1412.53|1405.13|1412.96|1405.56|1410.16|1402.76|298
1714308900000|2024-04-28 12:55:00|1412.45|1405.05|1413.26|1405.86|1413.5|1406.1|1412.31|1404.91|227
1714309200000|2024-04-28 13:00:00|1413.24|1405.84|1412.02|1404.62|1413.68|1406.28|1410.99|1403.59|467
1714309500000|2024-04-28 13:05:00|1412.06|1404.66|1416.2|1408.8|1416.3|1408.9|1412.06|1404.66|383
1714309800000|2024-04-28 13:10:00|1416.3|1408.9|1417.24|1409.84|1421.17|1413.77|1416.26|1408.86|702
1714310100000|2024-04-28 13:15:00|1417.23|1409.83|1419.03|1411.63|1419.1|1411.7|1415.51|1408.11|550
1714310400000|2024-04-28 13:20:00|1419.02|1411.62|1420.75|1413.35|1425.14|1417.74|1418.72|1411.32|597
1714310700000|2024-04-28 13:25:00|1420.78|1413.38|1420.31|1412.91|1422.09|1414.69|1419.6|1412.2|490
1714311000000|2024-04-28 13:30:00|1420.32|1412.92|1419.99|1412.59|1422.73|1415.33|1418.55|1411.15|598
1714311300000|2024-04-28 13:35:00|1420.14|1412.74|1423.59|1416.19|1425.32|1417.92|1420|1412.6|629
1714311600000|2024-04-28 13:40:00|1423.58|1416.18|1427.58|1420.18|1427.87|1420.47|1423.05|1415.65|351
1714311900000|2024-04-28 13:45:00|1427.6|1420.2|1422.47|1415.07|1427.84|1420.44|1422.13|1414.73|556
1714312200000|2024-04-28 13:50:00|1422.46|1415.06|1421.49|1414.09|1422.65|1415.25|1421.45|1414.05|561
1714312500000|2024-04-28 13:55:00|1421.5|1414.1|1422.08|1414.68|1423.42|1416.02|1420.96|1413.56|386
1714312800000|2024-04-28 14:00:00|1422.15|1414.75|1418.29|1410.89|1423.09|1415.69|1418.18|1410.78|497
1714313100000|2024-04-28 14:05:00|1418.26|1410.86|1423.07|1415.67|1423.16|1415.76|1417.41|1410.01|581
1714313400000|2024-04-28 14:10:00|1423.08|1415.68|1422.71|1415.31|1423.43|1416.03|1421.4|1414|458
1714313700000|2024-04-28 14:15:00|1422.72|1415.32|1418.26|1410.86|1423.21|1415.81|1417.3|1409.9|629
1714314000000|2024-04-28 14:20:00|1418.25|1410.85|1417.94|1410.54|1418.35|1410.95|1415.21|1407.81|648
1714314300000|2024-04-28 14:25:00|1417.9|1410.5|1418.22|1410.82|1418.5|1411.1|1417.05|1409.65|504
1714314600000|2024-04-28 14:30:00|1418.2|1410.8|1421.92|1414.52|1422.98|1415.58|1417.22|1409.82|517
1714314900000|2024-04-28 14:35:00|1421.93|1414.53|1419.26|1411.86|1422.12|1414.72|1416.52|1409.12|686
1714315200000|2024-04-28 14:40:00|1419.24|1411.84|1419.55|1412.15|1419.68|1412.28|1417.57|1410.17|529
1714315500000|2024-04-28 14:45:00|1419.53|1412.13|1419.76|1412.36|1419.89|1412.49|1417.7|1410.3|535
1714315800000|2024-04-28 14:50:00|1419.75|1412.35|1420.46|1413.06|1422.67|1415.27|1419.65|1412.25|524
1714316100000|2024-04-28 14:55:00|1420.47|1413.07|1419.27|1411.87|1420.75|1413.35|1419.26|1411.86|481
1714316400000|2024-04-28 15:00:00|1419.31|1411.91|1419.23|1411.83|1422.02|1414.62|1418.25|1410.85|543
1714316700000|2024-04-28 15:05:00|1419.22|1411.82|1421.78|1414.38|1421.8|1414.4|1417.06|1409.66|642
1714317000000|2024-04-28 15:10:00|1421.8|1414.4|1418.72|1411.32|1421.95|1414.55|1418.01|1410.61|528
1714317300000|2024-04-28 15:15:00|1418.74|1411.34|1419.11|1411.71|1419.56|1412.16|1415.52|1408.12|644
1714317600000|2024-04-28 15:20:00|1419.18|1411.78|1417.59|1410.19|1420.48|1413.08|1417.58|1410.18|600
1714317900000|2024-04-28 15:25:00|1417.6|1410.2|1419.16|1411.76|1419.16|1411.76|1416.95|1409.55|384
1714318200000|2024-04-28 15:30:00|1419.17|1411.77|1416|1408.6|1419.33|1411.93|1415.65|1408.25|470
1714318500000|2024-04-28 15:35:00|1416.02|1408.62|1418.75|1411.35|1419.59|1412.19|1415.98|1408.58|466
1714318800000|2024-04-28 15:40:00|1418.73|1411.33|1418.65|1411.25|1418.75|1411.35|1417.24|1409.84|453
1714319100000|2024-04-28 15:45:00|1418.67|1411.27|1415.05|1407.65|1419.26|1411.86|1414.73|1407.33|555
1714319400000|2024-04-28 15:50:00|1415.03|1407.63|1414.42|1407.02|1415.81|1408.41|1413.28|1405.88|464
1714319700000|2024-04-28 15:55:00|1414.4|1407|1414.07|1406.67|1415.46|1408.06|1413.74|1406.34|302
1714320000000|2024-04-28 16:00:00|1413.96|1406.56|1414.72|1407.32|1416.36|1408.96|1413.04|1405.64|528
1714320300000|2024-04-28 16:05:00|1414.75|1407.35|1416.52|1409.12|1417.03|1409.63|1413.88|1406.48|514
1714320600000|2024-04-28 16:10:00|1416.49|1409.09|1416.16|1408.76|1419|1411.6|1415.37|1407.97|630
1714320900000|2024-04-28 16:15:00|1416.21|1408.81|1412.28|1404.88|1416.21|1408.81|1410.36|1402.96|649
1714321200000|2024-04-28 16:20:00|1412.31|1404.91|1417.54|1410.14|1417.61|1410.21|1411.51|1404.11|670
1714321500000|2024-04-28 16:25:00|1417.48|1410.08|1415.49|1408.09|1417.93|1410.53|1415.05|1407.65|483
1714321800000|2024-04-28 16:30:00|1415.48|1408.08|1418.06|1410.66|1418.42|1411.02|1414.4|1407|678
1714322100000|2024-04-28 16:35:00|1418.08|1410.68|1415.46|1408.06|1418.28|1410.88|1414.65|1407.25|556
1714322400000|2024-04-28 16:40:00|1415.48|1408.08|1415.94|1408.54|1417.32|1409.92|1415.43|1408.03|390
1714322700000|2024-04-28 16:45:00|1415.92|1408.52|1414.52|1407.12|1416.42|1409.02|1414.03|1406.63|480
1714323000000|2024-04-28 16:50:00|1414.5|1407.1|1413.57|1406.17|1414.67|1407.27|1412.2|1404.8|568
1714323300000|2024-04-28 16:55:00|1413.55|1406.15|1412.73|1405.33|1413.91|1406.51|1411.93|1404.53|413
1714323600000|2024-04-28 17:00:00|1412.72|1405.32|1412.25|1404.85|1412.87|1405.47|1411.81|1404.41|268
1714323900000|2024-04-28 17:05:00|1412.23|1404.83|1415.05|1407.65|1415.65|1408.25|1411.64|1404.24|347
1714324200000|2024-04-28 17:10:00|1415.06|1407.66|1415.22|1407.82|1415.61|1408.21|1414.42|1407.02|326
1714324500000|2024-04-28 17:15:00|1415.21|1407.81|1412.32|1404.92|1415.21|1407.81|1411|1403.6|505
1714324800000|2024-04-28 17:20:00|1412.3|1404.9|1412|1404.6|1412.54|1405.14|1411.34|1403.94|372
1714325100000|2024-04-28 17:25:00|1412.02|1404.62|1412.47|1405.07|1412.51|1405.11|1411.33|1403.93|427
1714325400000|2024-04-28 17:30:00|1412.44|1405.04|1415.49|1408.09|1415.52|1408.12|1411.72|1404.32|347
1714325700000|2024-04-28 17:35:00|1415.51|1408.11|1415.19|1407.79|1415.55|1408.15|1412.65|1405.25|488
1714326000000|2024-04-28 17:40:00|1415.2|1407.8|1415.88|1408.48|1416.03|1408.63|1414.58|1407.18|288
1714326300000|2024-04-28 17:45:00|1415.89|1408.49|1416.17|1408.77|1416.71|1409.31|1415.65|1408.25|334
1714326600000|2024-04-28 17:50:00|1416.23|1408.83|1416.27|1408.87|1416.45|1409.05|1414.99|1407.59|338
1714326900000|2024-04-28 17:55:00|1416.28|1408.88|1415.37|1407.97|1416.42|1409.02|1414.91|1407.51|341
1714327200000|2024-04-28 18:00:00|1415.39|1407.99|1415.63|1408.23|1416.53|1409.13|1414.88|1407.48|458
1714327500000|2024-04-28 18:05:00|1415.68|1408.28|1418.49|1411.09|1418.5|1411.1|1414.84|1407.44|437
1714327800000|2024-04-28 18:10:00|1418.45|1411.05|1417.15|1409.75|1418.49|1411.09|1416.75|1409.35|308
1714328100000|2024-04-28 18:15:00|1417.12|1409.72|1416.98|1409.58|1417.78|1410.38|1416.66|1409.26|305
1714328400000|2024-04-28 18:20:00|1416.96|1409.56|1417.68|1410.28|1417.7|1410.3|1416.78|1409.38|309
1714328700000|2024-04-28 18:25:00|1417.66|1410.26|1417.43|1410.03|1417.7|1410.3|1416.49|1409.09|241
1714329000000|2024-04-28 18:30:00|1417.46|1410.06|1417.51|1410.11|1418.78|1411.38|1416.89|1409.49|302
1714329300000|2024-04-28 18:35:00|1417.48|1410.08|1416.31|1408.91|1417.99|1410.59|1415.9|1408.5|494
1714329600000|2024-04-28 18:40:00|1416.29|1408.89|1416.79|1409.39|1416.81|1409.41|1415.45|1408.05|265
1714329900000|2024-04-28 18:45:00|1416.81|1409.41|1424.44|1417.04|1425.69|1418.29|1415.8|1408.4|737
1714330200000|2024-04-28 18:50:00|1424.43|1417.03|1424.17|1416.77|1425.67|1418.27|1424.11|1416.71|544
1714330500000|2024-04-28 18:55:00|1424.15|1416.75|1423.46|1416.06|1424.46|1417.06|1422.8|1415.4|503
1714330800000|2024-04-28 19:00:00|1423.42|1416.02|1420.96|1413.56|1423.52|1416.12|1420.36|1412.96|475
1714331100000|2024-04-28 19:05:00|1420.94|1413.54|1420.35|1412.95|1420.96|1413.56|1419.36|1411.96|433
1714331400000|2024-04-28 19:10:00|1420.4|1413|1418.89|1411.49|1420.4|1413|1418.82|1411.42|316
1714331700000|2024-04-28 19:15:00|1418.87|1411.47|1415.05|1407.65|1419.06|1411.66|1414.7|1407.3|357
1714332000000|2024-04-28 19:20:00|1415.07|1407.67|1414.11|1406.71|1416.76|1409.36|1413.85|1406.45|411
1714332300000|2024-04-28 19:25:00|1414.24|1406.84|1414.37|1406.97|1414.45|1407.05|1413.09|1405.69|264
1714332600000|2024-04-28 19:30:00|1414.36|1406.96|1417.7|1401.3|1418.8|1406.96|1414.24|1401.16|407
1714332900000|2024-04-28 19:35:00|1417.69|1401.29|1418.4|1402|1418.5|1402.1|1417.22|1400.82|365
1714333200000|2024-04-28 19:40:00|1418.44|1402.04|1419.7|1403.3|1419.72|1403.32|1418.19|1401.79|277
1714333500000|2024-04-28 19:45:00|1419.72|1403.32|1419.43|1403.03|1419.96|1403.56|1419.12|1402.72|230
1714333800000|2024-04-28 19:50:00|1419.34|1402.94|1420.01|1403.61|1420.94|1404.54|1419.34|1402.94|215
1714334100000|2024-04-28 19:55:00|1420.44|1404.04|1419.6|1403.2|1420.49|1404.09|1419.6|1403.2|201
1714334400000|2024-04-28 20:00:00|1419.55|1403.15|1417.74|1401.34|1420.04|1403.64|1417.15|1400.75|476
1714334700000|2024-04-28 20:05:00|1417.69|1401.29|1417.24|1400.84|1417.75|1401.35|1416.06|1399.66|408
1714335000000|2024-04-28 20:10:00|1417.36|1400.96|1416.25|1399.85|1417.51|1401.11|1415.91|1399.51|376
1714335300000|2024-04-28 20:15:00|1416.24|1399.84|1414.66|1398.26|1417.35|1400.95|1414.63|1398.23|439
1714335600000|2024-04-28 20:20:00|1414.63|1398.23|1414.85|1398.45|1415.55|1399.15|1414.13|1397.73|399
1714335900000|2024-04-28 20:25:00|1414.84|1398.44|1414.56|1398.16|1415.55|1399.15|1414.52|1398.12|280
1714336200000|2024-04-28 20:30:00|1414.45|1398.05|1416.03|1399.63|1417.23|1400.83|1414.12|1397.72|361
1714336500000|2024-04-28 20:35:00|1415.78|1399.38|1416.94|1400.54|1417.52|1401.12|1415.48|1399.08|289
1714336800000|2024-04-28 20:40:00|1416.97|1400.57|1417.26|1400.86|1417.75|1401.35|1416.38|1399.98|237
1714337100000|2024-04-28 20:45:00|1417.14|1400.74|1417.19|1400.79|1417.38|1400.98|1416.2|1399.8|266
1714337400000|2024-04-28 20:50:00|1417.17|1400.77|1418.39|1401.99|1418.78|1402.38|1417.15|1400.75|285
1714337700000|2024-04-28 20:55:00|1418.43|1402.03|1413.95|1406.55|1418.44|1406.8|1413.39|1401.92|263
1714338000000|2024-04-28 21:00:00|1413.8|1406.4|1409.96|1402.56|1413.95|1406.55|1409.85|1402.45|493
1714338300000|2024-04-28 21:05:00|1409.94|1402.54|1407.33|1399.93|1410.5|1403.1|1407.14|1399.74|383
1714338600000|2024-04-28 21:10:00|1407.27|1399.87|1406.5|1399.1|1407.36|1399.96|1406.18|1398.78|300
1714338900000|2024-04-28 21:15:00|1406.42|1399.02|1406.97|1399.57|1407.6|1400.2|1406.13|1398.73|209
1714339200000|2024-04-28 21:20:00|1406.94|1399.54|1407.2|1399.8|1407.35|1399.95|1406.26|1398.86|140
1714339500000|2024-04-28 21:25:00|1407.33|1399.93|1407.64|1400.24|1407.65|1400.25|1406.88|1399.48|81
1714339800000|2024-04-28 21:30:00|1407.58|1400.18|1407.51|1400.11|1408.35|1400.95|1407.2|1399.8|172
1714340100000|2024-04-28 21:35:00|1407.62|1400.22|1406.24|1398.84|1407.65|1400.25|1405.51|1398.11|306
1714340400000|2024-04-28 21:40:00|1406.29|1398.89|1406.26|1398.86|1406.75|1399.35|1406|1398.6|179
1714340700000|2024-04-28 21:45:00|1406.25|1398.85|1405.86|1398.46|1406.29|1398.89|1405.45|1398.05|94
1714341000000|2024-04-28 21:50:00|1405.89|1398.49|1405.01|1397.61|1406.17|1398.77|1404.92|1397.52|77
1714341300000|2024-04-28 21:55:00|1404.92|1397.52|1405.48|1398.08|1405.53|1398.13|1404.63|1397.23|169
1714341600000|2024-04-28 22:00:00|1405.54|1398.14|1403.81|1396.41|1407.28|1399.88|1403.81|1396.41|408
1714341900000|2024-04-28 22:05:00|1403.87|1396.47|1401.78|1394.38|1403.96|1396.56|1399.03|1391.63|636
1714342200000|2024-04-28 22:10:00|1401.73|1394.33|1399.14|1391.74|1403.18|1395.78|1397.16|1389.76|566
1714342500000|2024-04-28 22:15:00|1399.3|1391.9|1401.04|1393.64|1404.42|1397.02|1398.96|1391.56|731
1714342800000|2024-04-28 22:20:00|1401.12|1393.72|1401.63|1394.23|1403.62|1396.22|1400.34|1392.94|552
1714343100000|2024-04-28 22:25:00|1401.65|1394.25|1401.39|1393.99|1402.23|1394.83|1400.46|1393.06|390
1714343400000|2024-04-28 22:30:00|1401.42|1394.02|1393.86|1386.46|1401.42|1394.02|1387.01|1379.61|993
1714343700000|2024-04-28 22:35:00|1393.79|1386.39|1392.86|1385.46|1393.97|1386.57|1389.1|1381.7|1029
1714344000000|2024-04-28 22:40:00|1392.83|1385.43|1394.33|1386.93|1396.07|1388.67|1391.53|1384.13|834
1714344300000|2024-04-28 22:45:00|1394.35|1386.95|1390.82|1383.42|1395.43|1388.03|1388.52|1381.12|877
1714344600000|2024-04-28 22:50:00|1390.8|1383.4|1390.3|1382.9|1392.36|1384.96|1389.95|1382.55|725
1714344900000|2024-04-28 22:55:00|1390.31|1382.91|1390.58|1383.18|1391.89|1384.49|1386.98|1379.58|905
1714345200000|2024-04-28 23:00:00|1390.56|1383.16|1385.31|1377.91|1390.58|1383.18|1382.15|1374.75|973
1714345500000|2024-04-28 23:05:00|1385.24|1377.84|1386.44|1379.04|1386.92|1379.52|1379.98|1372.58|1060
1714345800000|2024-04-28 23:10:00|1386.7|1379.3|1384.23|1376.83|1387.4|1380|1382.69|1375.29|896
1714346100000|2024-04-28 23:15:00|1384.16|1376.76|1381.68|1374.28|1384.16|1376.76|1377.13|1369.73|1055
1714346400000|2024-04-28 23:20:00|1381.62|1374.22|1383.94|1376.54|1384.68|1377.28|1381.33|1373.93|722
1714346700000|2024-04-28 23:25:00|1383.9|1376.5|1384.19|1376.79|1387.38|1379.98|1383.58|1376.18|625
1714347000000|2024-04-28 23:30:00|1384.2|1376.8|1383.68|1376.28|1389.1|1381.7|1382.14|1374.74|796
1714347300000|2024-04-28 23:35:00|1383.66|1376.26|1377.65|1370.25|1384.06|1376.66|1376.8|1369.4|802
1714347600000|2024-04-28 23:40:00|1377.64|1370.24|1381.8|1374.4|1382.24|1374.84|1377.12|1369.72|875
1714347900000|2024-04-28 23:45:00|1381.79|1374.39|1385.65|1378.25|1386.24|1378.84|1378.77|1371.37|833
1714348200000|2024-04-28 23:50:00|1385.73|1378.33|1382.86|1375.46|1386|1378.6|1382.27|1374.87|727
1714348500000|2024-04-28 23:55:00|1382.81|1375.41|1384.31|1376.91|1386.05|1378.65|1382.15|1374.75|521
1714348800000|2024-04-29 00:00:00|1384.3|1376.9|1387.02|1379.62|1388.98|1381.58|1382.24|1374.84|935
1714349100000|2024-04-29 00:05:00|1387.04|1379.64|1389.49|1382.09|1391.35|1383.95|1387.04|1379.64|764
1714349400000|2024-04-29 00:10:00|1389.44|1382.04|1387.68|1380.28|1390.11|1382.71|1386.52|1379.12|745
1714349700000|2024-04-29 00:15:00|1387.66|1380.26|1388.55|1381.15|1389.52|1382.12|1385.8|1378.4|765
1714350000000|2024-04-29 00:20:00|1388.35|1380.95|1385.1|1377.7|1388.35|1380.95|1384.52|1377.12|637
1714350300000|2024-04-29 00:25:00|1385.45|1378.05|1387.3|1379.9|1387.3|1379.9|1384.25|1376.85|576
1714350600000|2024-04-29 00:30:00|1387.33|1379.93|1386.74|1379.34|1388.11|1380.71|1385.19|1377.79|648
1714350900000|2024-04-29 00:35:00|1386.81|1379.41|1385.08|1377.68|1388.58|1381.18|1385.01|1377.61|554
1714351200000|2024-04-29 00:40:00|1385.03|1377.63|1386.11|1378.71|1386.11|1378.71|1383.63|1376.23|592
1714351500000|2024-04-29 00:45:00|1386.06|1378.66|1391.05|1383.65|1391.25|1383.85|1386.06|1378.66|484
1714351800000|2024-04-29 00:50:00|1391|1383.6|1390.3|1382.9|1391.65|1384.25|1389.01|1381.61|487
1714352100000|2024-04-29 00:55:00|1390.28|1382.88|1390.18|1382.78|1390.45|1383.05|1389.63|1382.23|344
1714352400000|2024-04-29 01:00:00|1390.16|1382.76|1390.11|1382.71|1391.61|1384.21|1386.58|1379.18|722
1714352700000|2024-04-29 01:05:00|1390.1|1382.7|1393.26|1385.86|1394.2|1386.8|1390.05|1382.65|627
1714353000000|2024-04-29 01:10:00|1393.27|1385.87|1393.64|1386.24|1394.77|1387.37|1392.48|1385.08|533
1714353300000|2024-04-29 01:15:00|1393.53|1386.13|1393.69|1386.29|1393.85|1386.45|1391.36|1383.96|506
1714353600000|2024-04-29 01:20:00|1393.64|1386.24|1391.45|1384.05|1394.5|1387.1|1389.99|1382.59|587
1714353900000|2024-04-29 01:25:00|1391.41|1384.01|1393.05|1385.65|1393.58|1386.18|1389.9|1382.5|555
1714354200000|2024-04-29 01:30:00|1392.9|1385.5|1394.49|1387.09|1394.49|1387.09|1391.66|1384.26|515
1714354500000|2024-04-29 01:35:00|1394.4|1387|1399.22|1391.82|1404.25|1396.85|1394.35|1386.95|770
1714354800000|2024-04-29 01:40:00|1399.21|1391.81|1396.45|1389.05|1399.21|1391.81|1394.78|1387.38|771
1714355100000|2024-04-29 01:45:00|1396.51|1389.11|1399.05|1391.65|1399.66|1392.26|1394.75|1387.35|492
1714355400000|2024-04-29 01:50:00|1399.2|1391.8|1400.66|1393.26|1401.5|1394.1|1397.95|1390.55|621
1714355700000|2024-04-29 01:55:00|1400.63|1393.23|1399.86|1392.46|1401.15|1393.75|1398.72|1391.32|528
1714356000000|2024-04-29 02:00:00|1399.79|1392.39|1401.94|1394.54|1403.3|1395.9|1399.79|1392.39|599
1714356300000|2024-04-29 02:05:00|1401.97|1394.57|1403.35|1395.95|1404.25|1396.85|1399.96|1392.56|590
1714356600000|2024-04-29 02:10:00|1403.13|1395.73|1398.3|1390.9|1403.65|1396.25|1397.68|1390.28|681
1714356900000|2024-04-29 02:15:00|1398.15|1390.75|1399.75|1392.35|1401.09|1393.69|1397.26|1389.86|686
1714357200000|2024-04-29 02:20:00|1399.81|1392.41|1397.51|1390.11|1399.96|1392.56|1394.51|1387.11|496
1714357500000|2024-04-29 02:25:00|1397.49|1390.09|1398.5|1391.1|1398.8|1391.4|1395.67|1388.27|430
1714357800000|2024-04-29 02:30:00|1398.4|1391|1397.63|1390.23|1399.15|1391.75|1396.95|1389.55|648
1714358100000|2024-04-29 02:35:00|1397.58|1390.18|1388.19|1380.79|1397.58|1390.18|1384.22|1376.82|1017
1714358400000|2024-04-29 02:40:00|1388.05|1380.65|1388.28|1380.88|1388.65|1381.25|1378.71|1371.31|980
1714358700000|2024-04-29 02:45:00|1388.22|1380.82|1381.33|1373.93|1390.45|1383.05|1380.3|1372.9|946
1714359000000|2024-04-29 02:50:00|1381.29|1373.89|1386.2|1378.8|1387.52|1380.12|1380.73|1373.33|894
1714359300000|2024-04-29 02:55:00|1386.11|1378.71|1388.36|1380.96|1389.05|1381.65|1383.63|1376.23|908
1714359600000|2024-04-29 03:00:00|1388.34|1380.94|1386.56|1379.16|1391.65|1384.25|1384.23|1376.83|889
1714359900000|2024-04-29 03:05:00|1386.53|1379.13|1386.3|1378.9|1388.07|1380.67|1381.53|1374.13|1050
1714360200000|2024-04-29 03:10:00|1386.36|1378.96|1390.44|1383.04|1391.8|1384.4|1384.6|1377.2|889
1714360500000|2024-04-29 03:15:00|1390.47|1383.07|1392.22|1384.82|1396.79|1389.39|1389.7|1382.3|893
1714360800000|2024-04-29 03:20:00|1392.3|1384.9|1394.74|1387.34|1397.2|1389.8|1390.52|1383.12|932
1714361100000|2024-04-29 03:25:00|1394.77|1387.37|1392.64|1385.24|1395.48|1388.08|1387.11|1379.71|956
1714361400000|2024-04-29 03:30:00|1392.61|1385.21|1389.55|1382.15|1393.04|1385.64|1388.06|1380.66|995
1714361700000|2024-04-29 03:35:00|1389.19|1381.79|1392.79|1385.39|1393.75|1386.35|1387.16|1379.76|938
1714362000000|2024-04-29 03:40:00|1392.87|1385.47|1394.45|1387.05|1394.85|1387.45|1390.81|1383.41|691
1714362300000|2024-04-29 03:45:00|1394.58|1387.18|1394.54|1387.14|1395.32|1387.92|1391.81|1384.41|678
1714362600000|2024-04-29 03:50:00|1394.59|1387.19|1394.9|1387.5|1394.93|1387.53|1390.75|1383.35|707
1714362900000|2024-04-29 03:55:00|1394.88|1387.48|1386.76|1379.36|1395.25|1387.85|1385.08|1377.68|957
1714363200000|2024-04-29 04:00:00|1386.88|1379.48|1394.85|1387.45|1395.25|1387.85|1381.98|1374.58|937
1714363500000|2024-04-29 04:05:00|1394.95|1387.55|1399.3|1391.9|1399.3|1391.9|1393.19|1385.79|871
1714363800000|2024-04-29 04:10:00|1399.24|1391.84|1400.41|1393.01|1400.84|1393.44|1398.26|1390.86|682
1714364100000|2024-04-29 04:15:00|1400.42|1393.02|1405.1|1397.7|1406.19|1398.79|1399.82|1392.42|679
1714364400000|2024-04-29 04:20:00|1405.11|1397.71|1407.31|1399.91|1407.69|1400.29|1404.62|1397.22|786
1714364700000|2024-04-29 04:25:00|1407.3|1399.9|1406.91|1399.51|1408.78|1401.38|1406.79|1399.39|754
1714365000000|2024-04-29 04:30:00|1406.92|1399.52|1401.96|1394.56|1407|1399.6|1401.27|1393.87|687
1714365300000|2024-04-29 04:35:00|1401.85|1394.45|1403.42|1396.02|1403.42|1396.02|1398.54|1391.14|696
1714365600000|2024-04-29 04:40:00|1403.9|1396.5|1402.97|1395.57|1405.02|1397.62|1402.33|1394.93|585
1714365900000|2024-04-29 04:45:00|1402.93|1395.53|1402.08|1394.68|1403.56|1396.16|1401.56|1394.16|559
1714366200000|2024-04-29 04:50:00|1402.06|1394.66|1407.59|1400.19|1407.64|1400.24|1402.06|1394.66|535
1714366500000|2024-04-29 04:55:00|1407.57|1400.17|1408.21|1400.81|1408.55|1401.15|1406.66|1399.26|459
1714366800000|2024-04-29 05:00:00|1408.16|1400.76|1406.08|1398.68|1408.74|1401.34|1405.82|1398.42|524
1714367100000|2024-04-29 05:05:00|1406.1|1398.7|1406.27|1398.87|1407.47|1400.07|1405.21|1397.81|462
1714367400000|2024-04-29 05:10:00|1406.28|1398.88|1409.31|1401.91|1409.55|1402.15|1406.28|1398.88|400
1714367700000|2024-04-29 05:15:00|1409.44|1402.04|1410.09|1402.69|1410.09|1402.69|1405.73|1398.33|644
1714368000000|2024-04-29 05:20:00|1410.1|1402.7|1408.35|1400.95|1410.24|1402.84|1407.43|1400.03|551
1714368300000|2024-04-29 05:25:00|1408.32|1400.92|1406.77|1399.37|1412.04|1404.64|1406.63|1399.23|577
1714368600000|2024-04-29 05:30:00|1406.75|1399.35|1402.1|1394.7|1407.09|1399.69|1400.62|1393.22|876
1714368900000|2024-04-29 05:35:00|1402.07|1394.67|1408.93|1401.53|1409.35|1401.95|1400.59|1393.19|827
1714369200000|2024-04-29 05:40:00|1408.92|1401.52|1407.04|1399.64|1409.09|1401.69|1406.09|1398.69|741
1714369500000|2024-04-29 05:45:00|1407.06|1399.66|1404.47|1397.07|1407.09|1399.69|1404.46|1397.06|697
1714369800000|2024-04-29 05:50:00|1404.46|1397.06|1404.15|1396.75|1404.62|1397.22|1402.21|1394.81|651
1714370100000|2024-04-29 05:55:00|1404.13|1396.73|1402.9|1395.5|1404.93|1397.53|1402.9|1395.5|395
1714370400000|2024-04-29 06:00:00|1403.04|1395.64|1405.83|1398.43|1406.27|1398.87|1402.36|1394.96|684
1714370700000|2024-04-29 06:05:00|1405.84|1398.44|1407.32|1399.92|1408.18|1400.78|1405.84|1398.44|526
1714371000000|2024-04-29 06:10:00|1407.33|1399.93|1404.4|1397|1407.33|1399.93|1403.39|1395.99|640
1714371300000|2024-04-29 06:15:00|1404.37|1396.97|1402.23|1394.83|1409.29|1401.89|1402.05|1394.65|638
1714371600000|2024-04-29 06:20:00|1402.2|1394.8|1397.13|1389.73|1402.32|1394.92|1397.08|1389.68|744
1714371900000|2024-04-29 06:25:00|1397.14|1389.74|1395.79|1388.39|1397.15|1389.75|1393.4|1386|826
1714372200000|2024-04-29 06:30:00|1395.78|1388.38|1387.44|1380.04|1396.02|1388.62|1385.97|1378.57|1066
1714372500000|2024-04-29 06:35:00|1387.45|1380.05|1390.64|1383.24|1394.09|1386.69|1385.11|1377.71|1022
1714372800000|2024-04-29 06:40:00|1390.56|1383.16|1391.99|1384.59|1393.02|1385.62|1387.97|1380.57|945
1714373100000|2024-04-29 06:45:00|1391.85|1384.45|1387.2|1379.8|1394.62|1387.22|1383.27|1375.87|1031
1714373400000|2024-04-29 06:50:00|1387.12|1379.72|1391.81|1384.41|1391.81|1384.41|1382.5|1375.1|1064
1714373700000|2024-04-29 06:55:00|1391.82|1384.42|1395.25|1387.85|1395.26|1387.86|1390.53|1383.13|900
1714374000000|2024-04-29 07:00:00|1395.1|1387.7|1393.11|1385.71|1397.16|1389.76|1391.26|1383.86|934
1714374300000|2024-04-29 07:05:00|1393.13|1385.73|1398.1|1390.7|1398.9|1391.5|1392.6|1385.2|1000
1714374600000|2024-04-29 07:10:00|1398.15|1390.75|1403.58|1396.18|1403.58|1396.18|1392.92|1385.52|932
1714374900000|2024-04-29 07:15:00|1403.57|1396.17|1398.05|1390.65|1404.58|1397.18|1397.97|1390.57|885
1714375200000|2024-04-29 07:20:00|1398.04|1390.64|1393.27|1385.87|1399.62|1392.22|1393.27|1385.87|594
1714375500000|2024-04-29 07:25:00|1393.26|1385.86|1392.46|1385.06|1394.57|1387.17|1392.42|1385.02|637
1714375800000|2024-04-29 07:30:00|1392.47|1385.07|1391.99|1384.59|1393.48|1386.08|1390.92|1383.52|800
1714376100000|2024-04-29 07:35:00|1391.98|1384.58|1390.12|1382.72|1392.03|1384.63|1389.21|1381.81|690
1714376400000|2024-04-29 07:40:00|1390.14|1382.74|1390.2|1382.8|1392.11|1384.71|1388.44|1381.04|664
1714376700000|2024-04-29 07:45:00|1390.15|1382.75|1391.12|1383.72|1393.74|1386.34|1388.09|1380.69|729
1714377000000|2024-04-29 07:50:00|1391.11|1383.71|1391.91|1384.51|1393.7|1386.3|1389.53|1382.13|742
1714377300000|2024-04-29 07:55:00|1391.88|1384.48|1391.19|1383.79|1392.31|1384.91|1389.34|1381.94|762
1714377600000|2024-04-29 08:00:00|1391.15|1383.75|1389.19|1381.79|1391.98|1384.58|1389.1|1381.7|862
1714377900000|2024-04-29 08:05:00|1389.2|1381.8|1390.83|1383.43|1391.47|1384.07|1388.25|1380.85|574
1714378200000|2024-04-29 08:10:00|1390.84|1383.44|1392.01|1384.61|1393.13|1385.73|1390.41|1383.01|657
1714378500000|2024-04-29 08:15:00|1391.99|1384.59|1386.91|1379.51|1391.99|1384.59|1384.3|1376.9|885
1714378800000|2024-04-29 08:20:00|1386.9|1379.5|1386.07|1378.67|1387.58|1380.18|1385.27|1377.87|831
1714379100000|2024-04-29 08:25:00|1386.09|1378.69|1387.11|1379.71|1387.48|1380.08|1384.98|1377.58|557
1714379400000|2024-04-29 08:30:00|1387.09|1379.69|1380.41|1373.01|1387.22|1379.82|1376.8|1369.4|883
1714379700000|2024-04-29 08:35:00|1380.22|1372.82|1385.12|1377.72|1385.78|1378.38|1380.13|1372.73|811
1714380000000|2024-04-29 08:40:00|1385.14|1377.74|1384.09|1376.69|1385.39|1377.99|1383.55|1376.15|709
1714380300000|2024-04-29 08:45:00|1384.15|1376.75|1385.89|1378.49|1385.89|1378.49|1382.19|1374.79|843
1714380600000|2024-04-29 08:50:00|1385.91|1378.51|1388.71|1381.31|1389.12|1381.72|1385.24|1377.84|704
1714380900000|2024-04-29 08:55:00|1388.73|1381.33|1388.9|1381.5|1389.04|1381.64|1387.29|1379.89|500
1714381200000|2024-04-29 09:00:00|1388.92|1381.52|1384.55|1377.15|1389.37|1381.97|1384.22|1376.82|930
1714381500000|2024-04-29 09:05:00|1384.52|1377.12|1387.34|1379.94|1387.53|1380.13|1383.03|1375.63|709
1714381800000|2024-04-29 09:10:00|1387.41|1380.01|1394.06|1386.66|1394.09|1386.69|1387.18|1379.78|585
1714382100000|2024-04-29 09:15:00|1394.09|1386.69|1392.73|1385.33|1394.76|1387.36|1390.52|1383.12|685
1714382400000|2024-04-29 09:20:00|1392.71|1385.31|1392.21|1384.81|1394.58|1387.18|1391.57|1384.17|690
1714382700000|2024-04-29 09:25:00|1392.23|1384.83|1390.15|1382.75|1392.51|1385.11|1389.35|1381.95|690
1714383000000|2024-04-29 09:30:00|1390.1|1382.7|1392.14|1384.74|1393.47|1386.07|1389.63|1382.23|683
1714383300000|2024-04-29 09:35:00|1392.15|1384.75|1393.2|1385.8|1393.4|1386|1391.85|1384.45|562
1714383600000|2024-04-29 09:40:00|1393.31|1385.91|1394.15|1386.75|1394.82|1387.42|1391.31|1383.91|560
1714383900000|2024-04-29 09:45:00|1394.14|1386.74|1393.69|1386.29|1394.56|1387.16|1393.27|1385.87|383
1714384200000|2024-04-29 09:50:00|1393.66|1386.26|1395.45|1388.05|1398.53|1391.13|1392.47|1385.07|742
1714384500000|2024-04-29 09:55:00|1395.43|1388.03|1391.48|1384.08|1395.5|1388.1|1391.02|1383.62|568
1714384800000|2024-04-29 10:00:00|1391.49|1384.09|1393.17|1385.77|1394.12|1386.72|1390.44|1383.04|759
1714385100000|2024-04-29 10:05:00|1393.18|1385.78|1396.12|1388.72|1397.26|1389.86|1393.11|1385.71|591
1714385400000|2024-04-29 10:10:00|1396.11|1388.71|1399.12|1391.72|1399.19|1391.79|1395.94|1388.54|420
1714385700000|2024-04-29 10:15:00|1399.16|1391.76|1396.44|1389.04|1399.17|1391.77|1394.47|1387.07|551
1714386000000|2024-04-29 10:20:00|1396.42|1389.02|1399.06|1391.66|1399.3|1391.9|1394.48|1387.08|485
1714386300000|2024-04-29 10:25:00|1399.07|1391.67|1398.25|1390.85|1399.07|1391.67|1397.55|1390.15|560
1714386600000|2024-04-29 10:30:00|1398.26|1390.86|1398.55|1391.15|1399.24|1391.84|1396.79|1389.39|344
1714386900000|2024-04-29 10:35:00|1398.51|1391.11|1396.23|1388.83|1398.86|1391.46|1394.4|1387|506
1714387200000|2024-04-29 10:40:00|1396.24|1388.84|1393.56|1386.16|1397.61|1390.21|1393.56|1386.16|435
1714387500000|2024-04-29 10:45:00|1393.55|1386.15|1392.13|1384.73|1394.54|1387.14|1391.04|1383.64|727
1714387800000|2024-04-29 10:50:00|1392.14|1384.74|1394.36|1386.96|1395.16|1387.76|1390.04|1382.64|700
1714388100000|2024-04-29 10:55:00|1394.33|1386.93|1395.92|1388.52|1396.71|1389.31|1394.1|1386.7|584
1714388400000|2024-04-29 11:00:00|1395.93|1388.53|1397.44|1390.04|1398.06|1390.66|1394.17|1386.77|622
1714388700000|2024-04-29 11:05:00|1397.46|1390.06|1398.02|1390.62|1398.96|1391.56|1397.08|1389.68|407
1714389000000|2024-04-29 11:10:00|1398.04|1390.64|1398.09|1390.69|1399.35|1391.95|1396.39|1388.99|378
1714389300000|2024-04-29 11:15:00|1398|1390.6|1397.69|1390.29|1398.92|1391.52|1397.22|1389.82|454
1714389600000|2024-04-29 11:20:00|1397.64|1390.24|1398.06|1390.66|1399.55|1392.15|1397.39|1389.99|216
1714389900000|2024-04-29 11:25:00|1398.07|1390.67|1396.42|1389.02|1398.31|1390.91|1396.05|1388.65|256
1714390200000|2024-04-29 11:30:00|1396.41|1389.01|1397.1|1389.7|1397.13|1389.73|1393.9|1386.5|788
1714390500000|2024-04-29 11:35:00|1397.09|1389.69|1393.62|1386.22|1397.43|1390.03|1393.57|1386.17|669
1714390800000|2024-04-29 11:40:00|1393.71|1386.31|1396.37|1388.97|1397.36|1389.96|1391.9|1384.5|682
1714391100000|2024-04-29 11:45:00|1396.38|1388.98|1392.6|1385.2|1396.38|1388.98|1390.77|1383.37|745
1714391400000|2024-04-29 11:50:00|1392.58|1385.18|1393.6|1386.2|1393.97|1386.57|1390.99|1383.59|803
1714391700000|2024-04-29 11:55:00|1393.62|1386.22|1397.71|1390.31|1397.92|1390.52|1393.23|1385.83|451
1714392000000|2024-04-29 12:00:00|1397.59|1390.19|1398.85|1391.45|1399.1|1391.7|1397.17|1389.77|399
1714392300000|2024-04-29 12:05:00|1398.86|1391.46|1398.54|1391.14|1399.05|1391.65|1397.54|1390.14|357
1714392600000|2024-04-29 12:10:00|1398.53|1391.13|1400.29|1392.89|1400.34|1392.94|1398.43|1391.03|174
1714392900000|2024-04-29 12:15:00|1400.33|1392.93|1401.27|1393.87|1403.82|1396.42|1399.95|1392.55|415
1714393200000|2024-04-29 12:20:00|1401.23|1393.83|1400.42|1393.02|1403.8|1396.4|1400.14|1392.74|533
1714393500000|2024-04-29 12:25:00|1400.35|1392.95|1397.57|1390.17|1400.61|1393.21|1397.55|1390.15|331
1714393800000|2024-04-29 12:30:00|1397.56|1390.16|1389.33|1381.93|1397.56|1390.16|1386.68|1379.28|581
1714394100000|2024-04-29 12:35:00|1389.3|1381.9|1400.16|1392.76|1400.32|1392.92|1384.71|1377.31|993
1714394400000|2024-04-29 12:40:00|1400.14|1392.74|1394.2|1386.8|1400.93|1393.53|1392.62|1385.22|832
1714394700000|2024-04-29 12:45:00|1394.22|1386.82|1400.65|1393.25|1400.68|1393.28|1391.8|1384.4|851
1714395000000|2024-04-29 12:50:00|1400.6|1393.2|1401.5|1394.1|1401.77|1394.37|1398.17|1390.77|737
1714395300000|2024-04-29 12:55:00|1401.59|1394.19|1401.27|1393.87|1402.56|1395.16|1400.08|1392.68|638
1714395600000|2024-04-29 13:00:00|1401.3|1393.9|1405.39|1397.99|1405.51|1398.11|1398.7|1391.3|856
1714395900000|2024-04-29 13:05:00|1405.41|1398.01|1401.36|1393.96|1406.27|1398.87|1401.18|1393.78|924
1714396200000|2024-04-29 13:10:00|1401.34|1393.94|1401.04|1393.64|1404.87|1397.47|1400.86|1393.46|840
1714396500000|2024-04-29 13:15:00|1401.05|1393.65|1400.37|1392.97|1401.38|1393.98|1396.42|1389.02|885
1714396800000|2024-04-29 13:20:00|1400.36|1392.96|1395.34|1387.94|1401.19|1393.79|1394.59|1387.19|870
1714397100000|2024-04-29 13:25:00|1395.36|1387.96|1400.51|1393.11|1401.47|1394.07|1394.62|1387.22|597
1714397400000|2024-04-29 13:30:00|1400.48|1393.08|1390.42|1383.02|1405.32|1397.92|1390.13|1382.73|1063
1714397700000|2024-04-29 13:35:00|1390.44|1383.04|1382.91|1375.51|1391.09|1383.69|1382.87|1375.47|1060
1714398000000|2024-04-29 13:40:00|1383.08|1375.68|1379.72|1372.32|1386.57|1379.17|1376.84|1369.44|1066
1714398300000|2024-04-29 13:45:00|1379.71|1372.31|1378.05|1370.65|1385.07|1377.67|1376.17|1368.77|1085
1714398600000|2024-04-29 13:50:00|1378.15|1370.75|1379.15|1371.75|1382.9|1375.5|1376.19|1368.79|1067
1714398900000|2024-04-29 13:55:00|1379.1|1371.7|1381.52|1374.12|1383.02|1375.62|1378.56|1371.16|914
1714399200000|2024-04-29 14:00:00|1381.54|1374.14|1380.37|1372.97|1383.64|1376.24|1379.92|1372.52|905
1714399500000|2024-04-29 14:05:00|1380.35|1372.95|1384.03|1376.63|1387.79|1380.39|1376.32|1368.92|952
1714399800000|2024-04-29 14:10:00|1384.15|1376.75|1385.06|1377.66|1385.87|1378.47|1381.22|1373.82|879
1714400100000|2024-04-29 14:15:00|1385.03|1377.63|1384.86|1377.46|1388.09|1380.69|1382.77|1375.37|929
1714400400000|2024-04-29 14:20:00|1384.84|1377.44|1389.65|1382.25|1389.76|1382.36|1383.58|1376.18|926
1714400700000|2024-04-29 14:25:00|1390.15|1382.75|1397.45|1390.05|1401.2|1393.8|1389.65|1382.25|899
1714401000000|2024-04-29 14:30:00|1397.4|1390|1401.47|1394.07|1401.52|1394.12|1393.23|1385.83|1006
1714401300000|2024-04-29 14:35:00|1401.49|1394.09|1398.56|1391.16|1402.58|1395.18|1395.77|1388.37|1020
1714401600000|2024-04-29 14:40:00|1398.51|1391.11|1398.97|1391.57|1400.18|1392.78|1396.04|1388.64|900
1714401900000|2024-04-29 14:45:00|1398.92|1391.52|1398.66|1391.26|1401.6|1394.2|1396.15|1388.75|963
1714402200000|2024-04-29 14:50:00|1398.62|1391.22|1397.75|1390.35|1400.49|1393.09|1396.89|1389.49|809
1714402500000|2024-04-29 14:55:00|1397.6|1390.2|1399.25|1391.85|1400.28|1392.88|1396.8|1389.4|759
1714402800000|2024-04-29 15:00:00|1399.28|1391.88|1397.64|1390.24|1400.27|1392.87|1396.97|1389.57|766
1714403100000|2024-04-29 15:05:00|1397.65|1390.25|1401.09|1393.69|1402.15|1394.75|1395|1387.6|786
1714403400000|2024-04-29 15:10:00|1401.16|1393.76|1397.46|1390.06|1402.01|1394.61|1397.46|1390.06|665
1714403700000|2024-04-29 15:15:00|1398.06|1390.66|1399.35|1391.95|1399.83|1392.43|1396.73|1389.33|723
1714404000000|2024-04-29 15:20:00|1399.3|1391.9|1396.35|1388.95|1400.32|1392.92|1396.05|1388.65|610
1714404300000|2024-04-29 15:25:00|1396.05|1388.65|1398.22|1390.82|1399.28|1391.88|1396.01|1388.61|460
1714404600000|2024-04-29 15:30:00|1398.27|1390.87|1396.98|1389.58|1401.96|1394.56|1395.93|1388.53|794
1714404900000|2024-04-29 15:35:00|1397|1389.6|1394.75|1387.35|1397|1389.6|1394.64|1387.24|647
1714405200000|2024-04-29 15:40:00|1394.76|1387.36|1394.98|1387.58|1397.95|1390.55|1394.75|1387.35|725
1714405500000|2024-04-29 15:45:00|1395|1387.6|1395|1387.6|1398.98|1391.58|1394.39|1386.99|477
1714405800000|2024-04-29 15:50:00|1395.22|1387.82|1398.76|1391.36|1398.8|1391.4|1394.45|1387.05|718
1714406100000|2024-04-29 15:55:00|1398.78|1391.38|1401.4|1394|1401.45|1394.05|1398.13|1390.73|569
1714406400000|2024-04-29 16:00:00|1401.45|1394.05|1401.01|1393.61|1404.28|1396.88|1398.56|1391.16|856
1714406700000|2024-04-29 16:05:00|1401.02|1393.62|1400.9|1393.5|1402.58|1395.18|1400.5|1393.1|575
1714407000000|2024-04-29 16:10:00|1401.03|1393.63|1406.2|1398.8|1406.35|1398.95|1400.93|1393.53|575
1714407300000|2024-04-29 16:15:00|1406.21|1398.81|1403.69|1396.29|1406.98|1399.58|1400.91|1393.51|720
1714407600000|2024-04-29 16:20:00|1403.67|1396.27|1399.88|1392.48|1404.34|1396.94|1398.46|1391.06|770
1714407900000|2024-04-29 16:25:00|1399.89|1392.49|1396.03|1388.63|1400.87|1393.47|1395.98|1388.58|641
1714408200000|2024-04-29 16:30:00|1395.98|1388.58|1391.16|1383.76|1396.5|1389.1|1391.05|1383.65|752
1714408500000|2024-04-29 16:35:00|1391.17|1383.77|1390.13|1382.73|1393.49|1386.09|1386.69|1379.29|731
1714408800000|2024-04-29 16:40:00|1390.07|1382.67|1391.91|1384.51|1392.05|1384.65|1387.47|1380.07|778
1714409100000|2024-04-29 16:45:00|1391.92|1384.52|1391.2|1383.8|1393.07|1385.67|1390.42|1383.02|670
1714409400000|2024-04-29 16:50:00|1391.13|1383.73|1391.93|1384.53|1392.7|1385.3|1388.46|1381.06|820
1714409700000|2024-04-29 16:55:00|1391.9|1384.5|1386.85|1379.45|1392.57|1385.17|1386.81|1379.41|741
1714410000000|2024-04-29 17:00:00|1386.83|1379.43|1391.36|1383.96|1393.7|1386.3|1386.49|1379.09|854
1714410300000|2024-04-29 17:05:00|1391.38|1383.98|1390.79|1383.39|1393.19|1385.79|1390.2|1382.8|709
1714410600000|2024-04-29 17:10:00|1390.76|1383.36|1390.95|1383.55|1391.91|1384.51|1387.71|1380.31|604
1714410900000|2024-04-29 17:15:00|1390.93|1383.53|1394.29|1386.89|1395.55|1388.15|1389.17|1381.77|652
1714411200000|2024-04-29 17:20:00|1394.32|1386.92|1394.7|1387.3|1394.93|1387.53|1390.06|1382.66|785
1714411500000|2024-04-29 17:25:00|1394.62|1387.22|1397.81|1390.41|1399.22|1391.82|1393.24|1385.84|650
1714411800000|2024-04-29 17:30:00|1397.82|1390.42|1395.8|1388.4|1398.65|1391.25|1393.85|1386.45|712
1714412100000|2024-04-29 17:35:00|1395.83|1388.43|1391.69|1384.29|1396.41|1389.01|1391.45|1384.05|688
1714412400000|2024-04-29 17:40:00|1391.64|1384.24|1392.17|1384.77|1393.61|1386.21|1390.82|1383.42|563
1714412700000|2024-04-29 17:45:00|1392.22|1384.82|1391.34|1383.94|1392.51|1385.11|1390.21|1382.81|650
1714413000000|2024-04-29 17:50:00|1391.33|1383.93|1391.15|1383.75|1395.1|1387.7|1391.12|1383.72|682
1714413300000|2024-04-29 17:55:00|1391.14|1383.74|1390.75|1383.35|1393.8|1386.4|1390.75|1383.35|630
1714413600000|2024-04-29 18:00:00|1390.82|1383.42|1390.74|1383.34|1391.15|1383.75|1389.07|1381.67|665
1714413900000|2024-04-29 18:05:00|1390.68|1383.28|1392.58|1385.18|1392.58|1385.18|1387.12|1379.72|673
1714414200000|2024-04-29 18:10:00|1392.55|1385.15|1391.07|1383.67|1393.29|1385.89|1389.71|1382.31|582
1714414500000|2024-04-29 18:15:00|1390.64|1383.24|1391.77|1384.37|1393.88|1386.48|1389.52|1382.12|577
1714414800000|2024-04-29 18:20:00|1392.02|1384.62|1391.29|1383.89|1393.6|1386.2|1390.77|1383.37|521
1714415100000|2024-04-29 18:25:00|1391.57|1384.17|1393.46|1386.06|1393.85|1386.45|1391.45|1384.05|381
1714415400000|2024-04-29 18:30:00|1393.44|1386.04|1387.68|1380.28|1393.65|1386.25|1387.32|1379.92|726
1714415700000|2024-04-29 18:35:00|1387.56|1380.16|1391.28|1383.88|1391.6|1384.2|1387.56|1380.16|596
1714416000000|2024-04-29 18:40:00|1391.24|1383.84|1389.63|1382.23|1392.88|1385.48|1389.24|1381.84|563
1714416300000|2024-04-29 18:45:00|1389.6|1382.2|1393.55|1386.15|1393.8|1386.4|1388.59|1381.19|652
1714416600000|2024-04-29 18:50:00|1393.65|1386.25|1394.22|1386.82|1394.75|1387.35|1393.23|1385.83|514
1714416900000|2024-04-29 18:55:00|1394.16|1386.76|1395.99|1388.59|1397.25|1389.85|1393.73|1386.33|502
1714417200000|2024-04-29 19:00:00|1395.93|1388.53|1391.35|1383.95|1396.92|1389.52|1388.47|1381.07|978
1714417500000|2024-04-29 19:05:00|1391.39|1383.99|1397.94|1390.54|1398.95|1391.55|1391.29|1383.89|871
1714417800000|2024-04-29 19:10:00|1398.04|1390.64|1400.6|1393.2|1400.6|1393.2|1397.19|1389.79|528
1714418100000|2024-04-29 19:15:00|1400.65|1393.25|1400.69|1393.29|1401.76|1394.36|1397.96|1390.56|791
1714418400000|2024-04-29 19:20:00|1400.72|1393.32|1398.55|1391.15|1402.35|1394.95|1397.02|1389.62|754
1714418700000|2024-04-29 19:25:00|1398.6|1391.2|1403.8|1396.4|1403.8|1396.4|1397.14|1389.74|647
1714419000000|2024-04-29 19:30:00|1403.95|1396.55|1401.95|1394.55|1403.95|1396.55|1399.96|1392.56|633
1714419300000|2024-04-29 19:35:00|1401.98|1394.58|1403.45|1396.05|1404.53|1397.13|1401.25|1393.85|588
1714419600000|2024-04-29 19:40:00|1403.43|1396.03|1400.2|1392.8|1403.53|1396.13|1400.15|1392.75|721
1714419900000|2024-04-29 19:45:00|1400.13|1392.73|1400.15|1392.75|1402.16|1394.76|1399.65|1392.25|685
1714420200000|2024-04-29 19:50:00|1400.14|1392.74|1405.88|1398.48|1405.88|1398.48|1397.85|1390.45|779
1714420500000|2024-04-29 19:55:00|1406.05|1398.65|1407.98|1400.58|1408.05|1400.65|1405.52|1398.12|718
1714420800000|2024-04-29 20:00:00|1408|1400.6|1404.97|1397.57|1410.53|1403.13|1404.52|1397.12|809
1714421100000|2024-04-29 20:05:00|1404.93|1397.53|1406.13|1398.73|1408.2|1400.8|1404.93|1397.53|685
1714421400000|2024-04-29 20:10:00|1406.14|1398.74|1412.83|1405.43|1413.08|1405.68|1406.14|1398.74|675
1714421700000|2024-04-29 20:15:00|1413.08|1405.68|1407.57|1400.17|1413.08|1405.68|1407.24|1399.84|695
1714422000000|2024-04-29 20:20:00|1407.61|1400.21|1405.88|1398.48|1408.28|1400.88|1405.64|1398.24|578
1714422300000|2024-04-29 20:25:00|1405.84|1398.44|1407.45|1400.05|1407.76|1400.36|1405.48|1398.08|351
1714422600000|2024-04-29 20:30:00|1407.35|1399.95|1408.65|1401.25|1408.85|1401.45|1407.15|1399.75|275
1714422900000|2024-04-29 20:35:00|1408.55|1401.15|1402.88|1395.48|1408.55|1401.15|1402.15|1394.75|409
1714423200000|2024-04-29 20:40:00|1402.89|1395.49|1406.14|1398.74|1406.76|1399.36|1402.14|1394.74|481
1714423500000|2024-04-29 20:45:00|1406.12|1398.72|1404.01|1396.61|1406.38|1398.98|1403.42|1396.02|617
1714423800000|2024-04-29 20:50:00|1404.06|1396.66|1405.45|1398.05|1406.25|1398.85|1403.56|1396.16|557
1714424100000|2024-04-29 20:55:00|1405.55|1398.15|1405.25|1397.85|1406.2|1398.8|1404.85|1397.45|405
1714424400000|2024-04-29 21:00:00|1405.24|1397.84|1404.3|1396.9|1405.82|1398.42|1403.56|1396.16|465
1714424700000|2024-04-29 21:05:00|1404.28|1396.88|1401.16|1393.76|1404.28|1396.88|1400.45|1393.05|374
1714425000000|2024-04-29 21:10:00|1401.14|1393.74|1397.15|1389.75|1402.38|1394.98|1395.93|1388.53|409
1714425300000|2024-04-29 21:15:00|1397.28|1389.88|1399.87|1392.47|1399.93|1392.53|1395.53|1388.13|511
1714425600000|2024-04-29 21:20:00|1399.83|1392.43|1401.07|1393.67|1401.8|1394.4|1399.59|1392.19|309
1714425900000|2024-04-29 21:25:00|1401.05|1393.65|1400.87|1393.47|1401.73|1394.33|1400.35|1392.95|216
1714426200000|2024-04-29 21:30:00|1400.9|1393.5|1399.86|1392.46|1400.9|1393.5|1398.64|1391.24|289
1714426500000|2024-04-29 21:35:00|1399.85|1392.45|1399.68|1392.28|1400.14|1392.74|1398.91|1391.51|212
1714426800000|2024-04-29 21:40:00|1399.67|1392.27|1399.52|1392.12|1399.67|1392.27|1398.95|1391.55|187
1714427100000|2024-04-29 21:45:00|1399.54|1392.14|1400.08|1392.68|1400.09|1392.69|1399.5|1392.1|112
1714427400000|2024-04-29 21:50:00|1400.1|1392.7|1398.58|1391.18|1400.21|1392.81|1398.54|1391.14|235
1714427700000|2024-04-29 21:55:00|1398.59|1391.19|1396.29|1388.89|1398.63|1391.23|1396.27|1388.87|212
1714428000000|2024-04-29 22:00:00|1396.21|1388.81|1401.85|1394.45|1402.28|1394.88|1395.34|1387.94|435
1714428300000|2024-04-29 22:05:00|1401.72|1394.32|1396.85|1389.45|1401.92|1394.52|1396.55|1389.15|479
1714428600000|2024-04-29 22:10:00|1396.84|1389.44|1399.2|1391.8|1400.38|1392.98|1396.79|1389.39|312
1714428900000|2024-04-29 22:15:00|1399.58|1392.18|1405.92|1398.52|1406.15|1398.75|1398.99|1391.59|863
1714429200000|2024-04-29 22:20:00|1405.91|1398.51|1403.07|1395.67|1406.28|1398.88|1402.58|1395.18|782
1714429500000|2024-04-29 22:25:00|1403.03|1395.63|1407.28|1399.88|1407.28|1399.88|1402.76|1395.36|628
1714429800000|2024-04-29 22:30:00|1407.23|1399.83|1411.99|1404.59|1416.05|1408.65|1407.19|1399.79|1000
1714430100000|2024-04-29 22:35:00|1412.07|1404.67|1409.94|1402.54|1412.07|1404.67|1406.72|1399.32|896
1714430400000|2024-04-29 22:40:00|1409.88|1402.48|1408.93|1401.53|1414.27|1406.87|1408.49|1401.09|887
1714430700000|2024-04-29 22:45:00|1408.94|1401.54|1407.89|1400.49|1412.58|1405.18|1406.57|1399.17|939
1714431000000|2024-04-29 22:50:00|1407.87|1400.47|1407.95|1400.55|1411.43|1404.03|1407.32|1399.92|873
1714431300000|2024-04-29 22:55:00|1407.93|1400.53|1407.23|1399.83|1409.39|1401.99|1407.23|1399.83|714
1714431600000|2024-04-29 23:00:00|1406.91|1399.51|1410.26|1402.86|1413.43|1406.03|1406.91|1399.51|983
1714431900000|2024-04-29 23:05:00|1410.09|1402.69|1418.47|1411.07|1421.95|1414.55|1410.09|1402.69|955
1714432200000|2024-04-29 23:10:00|1418.73|1411.33|1416.25|1408.85|1419.98|1412.58|1414.5|1407.1|851
1714432500000|2024-04-29 23:15:00|1416.29|1408.89|1418.48|1411.08|1420.81|1413.41|1414.81|1407.41|866
1714432800000|2024-04-29 23:20:00|1418.52|1411.12|1421.16|1413.76|1422.35|1414.95|1418.15|1410.75|764
1714433100000|2024-04-29 23:25:00|1421.14|1413.74|1419.7|1412.3|1421.58|1414.18|1419.16|1411.76|728
1714433400000|2024-04-29 23:30:00|1419.71|1412.31|1416.28|1408.88|1422.28|1414.88|1416.15|1408.75|725
1714433700000|2024-04-29 23:35:00|1416.24|1408.84|1414.89|1407.49|1417.28|1409.88|1414.66|1407.26|639
1714434000000|2024-04-29 23:40:00|1414.91|1407.51|1411.76|1404.36|1415.55|1408.15|1410.73|1403.33|665
1714434300000|2024-04-29 23:45:00|1411.73|1404.33|1410.22|1402.82|1414.19|1406.79|1410.01|1402.61|590
1714434600000|2024-04-29 23:50:00|1410.12|1402.72|1410.16|1402.76|1412.01|1404.61|1409.89|1402.49|539
1714434900000|2024-04-29 23:55:00|1410.12|1402.72|1411.32|1403.92|1412.2|1404.8|1409.92|1402.52|541
1714435200000|2024-04-30 00:00:00|1411.31|1403.91|1408.19|1400.79|1412.55|1405.15|1407.28|1399.88|801
1714435500000|2024-04-30 00:05:00|1408.16|1400.76|1408.01|1400.61|1410.43|1403.03|1405.27|1397.87|731
1714435800000|2024-04-30 00:10:00|1408|1400.6|1406.73|1399.33|1408.73|1401.33|1405.55|1398.15|707
1714436100000|2024-04-30 00:15:00|1406.83|1399.43|1408.53|1401.13|1409.1|1401.7|1406.34|1398.94|618
1714436400000|2024-04-30 00:20:00|1408.49|1401.09|1407.91|1400.51|1410.68|1403.28|1407.3|1399.9|695
1714436700000|2024-04-30 00:25:00|1407.89|1400.49|1414.29|1406.89|1414.41|1407.01|1407.89|1400.49|587
1714437000000|2024-04-30 00:30:00|1414.31|1406.91|1411.82|1404.42|1414.53|1407.13|1409.16|1401.76|798
1714437300000|2024-04-30 00:35:00|1411.83|1404.43|1414.11|1406.71|1416.03|1408.63|1411.46|1404.06|674
1714437600000|2024-04-30 00:40:00|1414.08|1406.68|1415.26|1407.86|1417.11|1409.71|1413.8|1406.4|731
1714437900000|2024-04-30 00:45:00|1415.22|1407.82|1421.42|1414.02|1423.2|1415.8|1412.31|1404.91|982
1714438200000|2024-04-30 00:50:00|1421.45|1414.05|1421.48|1414.08|1424.49|1417.09|1417.58|1410.18|992
1714438500000|2024-04-30 00:55:00|1421.49|1414.09|1422.99|1415.59|1423.37|1415.97|1419.04|1411.64|909
1714438800000|2024-04-30 01:00:00|1423.01|1415.61|1421.78|1414.38|1423.85|1416.45|1418.73|1411.33|815
1714439100000|2024-04-30 01:05:00|1421.62|1414.22|1421.3|1413.9|1422.33|1414.93|1419.44|1412.04|756
1714439400000|2024-04-30 01:10:00|1421.29|1413.89|1416.26|1408.86|1421.57|1414.17|1415.46|1408.06|781
1714439700000|2024-04-30 01:15:00|1416.3|1408.9|1415.63|1408.23|1418.19|1410.79|1413.75|1406.35|833
1714440000000|2024-04-30 01:20:00|1415.57|1408.17|1413.95|1406.55|1416.35|1408.95|1413.52|1406.12|834
1714440300000|2024-04-30 01:25:00|1413.94|1406.54|1411.88|1404.48|1413.97|1406.57|1411|1403.6|671
1714440600000|2024-04-30 01:30:00|1411.82|1404.42|1405.74|1398.34|1413.55|1406.15|1404.78|1397.38|783
1714440900000|2024-04-30 01:35:00|1405.23|1397.83|1408.6|1401.2|1408.9|1401.5|1404.91|1397.51|820
1714441200000|2024-04-30 01:40:00|1408.58|1401.18|1407.88|1400.48|1408.87|1401.47|1405.67|1398.27|800
1714441500000|2024-04-30 01:45:00|1407.86|1400.46|1409.3|1401.9|1411.43|1404.03|1407.3|1399.9|864
1714441800000|2024-04-30 01:50:00|1409.28|1401.88|1406.57|1399.17|1411.78|1404.38|1406.41|1399.01|785
1714442100000|2024-04-30 01:55:00|1406.55|1399.15|1396.26|1388.86|1408.85|1401.45|1395.92|1388.52|927
1714442400000|2024-04-30 02:00:00|1396.35|1388.95|1386.98|1379.58|1396.86|1389.46|1382.04|1374.64|1118
1714442700000|2024-04-30 02:05:00|1386.93|1379.53|1396.27|1388.87|1398.33|1390.93|1386.16|1378.76|1032
1714443000000|2024-04-30 02:10:00|1396.22|1388.82|1397.49|1390.09|1397.91|1390.51|1392.49|1385.09|1031
1714443300000|2024-04-30 02:15:00|1397.91|1390.51|1400.12|1392.72|1401.48|1394.08|1394.74|1387.34|911
1714443600000|2024-04-30 02:20:00|1400.2|1392.8|1400.25|1392.85|1402|1394.6|1398.26|1390.86|918
1714443900000|2024-04-30 02:25:00|1400.26|1392.86|1401.8|1394.4|1402.1|1394.7|1399.23|1391.83|772
1714444200000|2024-04-30 02:30:00|1401.82|1394.42|1407.25|1399.85|1407.65|1400.25|1399.03|1391.63|834
1714444500000|2024-04-30 02:35:00|1407.27|1399.87|1403.49|1396.09|1407.65|1400.25|1403.24|1395.84|785
1714444800000|2024-04-30 02:40:00|1403.45|1396.05|1401.18|1393.78|1404.33|1396.93|1400.47|1393.07|820
1714445100000|2024-04-30 02:45:00|1401.23|1393.83|1402.52|1395.12|1405.9|1398.5|1400.36|1392.96|846
1714445400000|2024-04-30 02:50:00|1402.6|1395.2|1404.4|1397|1405.15|1397.75|1402.17|1394.77|757
1714445700000|2024-04-30 02:55:00|1404.62|1397.22|1404.5|1397.1|1405.55|1398.15|1402.83|1395.43|729
1714446000000|2024-04-30 03:00:00|1404.52|1397.12|1402.88|1395.48|1406.3|1398.9|1401.38|1393.98|841
1714446300000|2024-04-30 03:05:00|1402.84|1395.44|1406.22|1398.82|1407.02|1399.62|1401.96|1394.56|722
1714446600000|2024-04-30 03:10:00|1406.18|1398.78|1404.93|1397.53|1406.61|1399.21|1403.23|1395.83|867
1714446900000|2024-04-30 03:15:00|1404.88|1397.48|1402.03|1394.63|1405.05|1397.65|1401.26|1393.86|869
1714447200000|2024-04-30 03:20:00|1402.07|1394.67|1404.55|1397.15|1405.33|1397.93|1400.97|1393.57|543
1714447500000|2024-04-30 03:25:00|1404.59|1397.19|1405.02|1397.62|1406.27|1398.87|1404.25|1396.85|473
1714447800000|2024-04-30 03:30:00|1405.06|1397.66|1404.94|1397.54|1407.15|1399.75|1403.09|1395.69|638
1714448100000|2024-04-30 03:35:00|1404.87|1397.47|1402.73|1395.33|1405.15|1397.75|1400.64|1393.24|780
1714448400000|2024-04-30 03:40:00|1402.69|1395.29|1401.15|1393.75|1403.82|1396.42|1400.85|1393.45|662
1714448700000|2024-04-30 03:45:00|1401.09|1393.69|1404.08|1396.68|1404.58|1397.18|1401.05|1393.65|591
1714449000000|2024-04-30 03:50:00|1404.13|1396.73|1405.45|1398.05|1405.7|1398.3|1402.97|1395.57|556
1714449300000|2024-04-30 03:55:00|1405.48|1398.08|1402.11|1394.71|1405.63|1398.23|1401.47|1394.07|606
1714449600000|2024-04-30 04:00:00|1402.22|1394.82|1404.13|1396.73|1404.95|1397.55|1400.76|1393.36|800
1714449900000|2024-04-30 04:05:00|1404.1|1396.7|1403.8|1396.4|1405.6|1398.2|1403.19|1395.79|632
1714450200000|2024-04-30 04:10:00|1403.74|1396.34|1404.73|1397.33|1404.95|1397.55|1402.79|1395.39|496
1714450500000|2024-04-30 04:15:00|1404.6|1397.2|1403.78|1396.38|1405.04|1397.64|1402.31|1394.91|732
1714450800000|2024-04-30 04:20:00|1403.75|1396.35|1401.58|1394.18|1404.26|1396.86|1400.79|1393.39|672
1714451100000|2024-04-30 04:25:00|1401.44|1394.04|1400.22|1392.82|1401.44|1394.04|1398.88|1391.48|706
1714451400000|2024-04-30 04:30:00|1400.17|1392.77|1400.66|1393.26|1401.01|1393.61|1399.23|1391.83|654
1714451700000|2024-04-30 04:35:00|1400.96|1393.56|1402.1|1394.7|1403.48|1396.08|1400.15|1392.75|527
1714452000000|2024-04-30 04:40:00|1402.16|1394.76|1403.22|1395.82|1404.07|1396.67|1401.68|1394.28|410
1714452300000|2024-04-30 04:45:00|1403.19|1395.79|1397.82|1390.42|1403.43|1396.03|1397.49|1390.09|719
1714452600000|2024-04-30 04:50:00|1397.85|1390.45|1399.58|1392.18|1400.53|1393.13|1397.58|1390.18|576
1714452900000|2024-04-30 04:55:00|1399.45|1392.05|1399.09|1391.69|1400.31|1392.91|1398.44|1391.04|647
1714453200000|2024-04-30 05:00:00|1399.08|1391.68|1395.43|1388.03|1399.95|1392.55|1395.31|1387.91|596
1714453500000|2024-04-30 05:05:00|1395.45|1388.05|1401.44|1394.04|1402.47|1395.07|1394.18|1386.78|690
1714453800000|2024-04-30 05:10:00|1401.4|1394|1399.78|1392.38|1401.49|1394.09|1399.04|1391.64|578
1714454100000|2024-04-30 05:15:00|1399.75|1392.35|1396.72|1389.32|1400.1|1392.7|1395.64|1388.24|655
1714454400000|2024-04-30 05:20:00|1396.62|1389.22|1399.08|1391.68|1400|1392.6|1395.67|1388.27|665
1714454700000|2024-04-30 05:25:00|1398.98|1391.58|1399.04|1391.64|1400.49|1393.09|1398.35|1390.95|613
1714455000000|2024-04-30 05:30:00|1399.09|1391.69|1396.02|1388.62|1399.1|1391.7|1393.88|1386.48|854
1714455300000|2024-04-30 05:35:00|1396|1388.6|1393.95|1386.55|1396.34|1388.94|1391.11|1383.71|906
1714455600000|2024-04-30 05:40:00|1393.92|1386.52|1394.65|1387.25|1395.38|1387.98|1393.07|1385.67|669
1714455900000|2024-04-30 05:45:00|1394.68|1387.28|1394.85|1387.45|1397.15|1389.75|1393.63|1386.23|561
1714456200000|2024-04-30 05:50:00|1394.86|1387.46|1396.11|1388.71|1396.58|1389.18|1394.15|1386.75|523
1714456500000|2024-04-30 05:55:00|1396.14|1388.74|1397.76|1390.36|1398.87|1391.47|1395.05|1387.65|505
1714456800000|2024-04-30 06:00:00|1398|1390.6|1404.19|1396.79|1404.99|1397.59|1395.84|1388.44|658
1714457100000|2024-04-30 06:05:00|1404.17|1396.77|1403|1395.6|1405.16|1397.76|1402.79|1395.39|554
1714457400000|2024-04-30 06:10:00|1402.94|1395.54|1404.59|1397.19|1405|1397.6|1402.78|1395.38|386
1714457700000|2024-04-30 06:15:00|1404.57|1397.17|1406.13|1398.73|1406.35|1398.95|1403.63|1396.23|480
1714458000000|2024-04-30 06:20:00|1406.15|1398.75|1403.76|1396.36|1406.23|1398.83|1403.01|1395.61|521
1714458300000|2024-04-30 06:25:00|1403.72|1396.32|1403.65|1396.25|1405.28|1397.88|1403.56|1396.16|424
1714458600000|2024-04-30 06:30:00|1403.82|1396.42|1401.54|1394.14|1404.1|1396.7|1401.44|1394.04|555
1714458900000|2024-04-30 06:35:00|1401.53|1394.13|1401.37|1393.97|1402.09|1394.69|1401.23|1393.83|366
1714459200000|2024-04-30 06:40:00|1401.42|1394.02|1401.15|1393.75|1401.65|1394.25|1400.34|1392.94|316
1714459500000|2024-04-30 06:45:00|1401.19|1393.79|1401.8|1394.4|1402.4|1395|1400.4|1393|470
1714459800000|2024-04-30 06:50:00|1401.75|1394.35|1403.32|1395.92|1405.75|1398.35|1401.29|1393.89|556
1714460100000|2024-04-30 06:55:00|1403.45|1396.05|1403.67|1396.27|1404|1396.6|1402.8|1395.4|497
1714460400000|2024-04-30 07:00:00|1403.65|1396.25|1403.41|1396.01|1404.4|1397|1402.3|1394.9|315
1714460700000|2024-04-30 07:05:00|1403.39|1395.99|1400.85|1393.45|1403.5|1396.1|1400.85|1393.45|179
1714461000000|2024-04-30 07:10:00|1400.93|1393.53|1403.35|1395.95|1403.51|1396.11|1400.93|1393.53|295
1714461300000|2024-04-30 07:15:00|1403.43|1396.03|1401.79|1394.39|1403.95|1396.55|1401.66|1394.26|379
1714461600000|2024-04-30 07:20:00|1401.81|1394.41|1401.37|1393.97|1402.3|1394.9|1401.32|1393.92|400
1714461900000|2024-04-30 07:25:00|1401.4|1394|1401.3|1393.9|1402.1|1394.7|1400.16|1392.76|351
1714462200000|2024-04-30 07:30:00|1401.43|1394.03|1398.53|1391.13|1401.45|1394.05|1398.1|1390.7|509
1714462500000|2024-04-30 07:35:00|1398.52|1391.12|1402.55|1395.15|1403.9|1396.5|1398.07|1390.67|616
1714462800000|2024-04-30 07:40:00|1402.5|1395.1|1398.18|1390.78|1403.03|1395.63|1397.75|1390.35|489
1714463100000|2024-04-30 07:45:00|1397.98|1390.58|1398.9|1391.5|1398.9|1391.5|1394.69|1387.29|814
1714463400000|2024-04-30 07:50:00|1398.84|1391.44|1397.25|1389.85|1401.15|1393.75|1395.35|1387.95|808
1714463700000|2024-04-30 07:55:00|1397.3|1389.9|1394.3|1386.9|1397.96|1390.56|1394.08|1386.68|620
1714464000000|2024-04-30 08:00:00|1394.28|1386.88|1397.49|1390.09|1398.11|1390.71|1393.43|1386.03|868
1714464300000|2024-04-30 08:05:00|1397.46|1390.06|1393.56|1386.16|1397.47|1390.07|1392.27|1384.87|719
1714464600000|2024-04-30 08:10:00|1393.51|1386.11|1386.63|1379.23|1393.69|1386.29|1385.75|1378.35|874
1714464900000|2024-04-30 08:15:00|1386.65|1379.25|1389.33|1381.93|1392.13|1384.73|1386.62|1379.22|988
1714465200000|2024-04-30 08:20:00|1389.35|1381.95|1385.5|1378.1|1391.5|1384.1|1384.75|1377.35|974
1714465500000|2024-04-30 08:25:00|1385.44|1378.04|1385.45|1378.05|1388.02|1380.62|1384.78|1377.38|980
1714465800000|2024-04-30 08:30:00|1385.4|1378|1373.42|1366.02|1385.47|1378.07|1373.11|1365.71|1041
1714466100000|2024-04-30 08:35:00|1373.6|1366.2|1371.01|1363.61|1377.22|1369.82|1368.4|1361|1048
1714466400000|2024-04-30 08:40:00|1370.56|1363.16|1368.47|1361.07|1376.37|1368.97|1367.52|1360.12|1026
1714466700000|2024-04-30 08:45:00|1368.49|1361.09|1368.67|1361.27|1371.85|1364.45|1359.32|1351.92|1100
1714467000000|2024-04-30 08:50:00|1368.68|1361.28|1361.09|1353.69|1368.93|1361.53|1360.3|1352.9|1089
1714467300000|2024-04-30 08:55:00|1361.04|1353.64|1357.88|1350.48|1362.56|1355.16|1352.75|1345.35|1116
1714467600000|2024-04-30 09:00:00|1357.9|1350.5|1357.38|1349.98|1362.14|1354.74|1354.32|1346.92|1108
1714467900000|2024-04-30 09:05:00|1357.41|1350.01|1359.86|1352.46|1362.35|1354.95|1356.63|1349.23|1035
1714468200000|2024-04-30 09:10:00|1359.76|1352.36|1364|1356.6|1364.18|1356.78|1359.6|1352.2|979
1714468500000|2024-04-30 09:15:00|1363.75|1356.35|1367.96|1360.56|1369.06|1361.66|1360.88|1353.48|956
1714468800000|2024-04-30 09:20:00|1367.94|1360.54|1364.48|1357.08|1367.98|1360.58|1362.86|1355.46|920
1714469100000|2024-04-30 09:25:00|1364.92|1357.52|1366.58|1359.18|1366.7|1359.3|1363.81|1356.41|922
1714469400000|2024-04-30 09:30:00|1366.55|1359.15|1358.55|1351.15|1366.55|1359.15|1357.14|1349.74|699
1714469700000|2024-04-30 09:35:00|1359.1|1351.7|1360.1|1352.7|1367.86|1360.46|1357.92|1350.52|992
1714470000000|2024-04-30 09:40:00|1360.06|1352.66|1363.59|1356.19|1363.9|1356.5|1358.08|1350.68|884
1714470300000|2024-04-30 09:45:00|1363.65|1356.25|1360.34|1352.94|1364.49|1357.09|1358.65|1351.25|958
1714470600000|2024-04-30 09:50:00|1360.31|1352.91|1357.37|1349.97|1361.59|1354.19|1356.93|1349.53|958
1714470900000|2024-04-30 09:55:00|1357.43|1350.03|1355.08|1347.68|1357.43|1350.03|1355.01|1347.61|808
1714471200000|2024-04-30 10:00:00|1355.14|1347.74|1358.21|1350.81|1359.16|1351.76|1351.69|1344.29|1060
1714471500000|2024-04-30 10:05:00|1358.16|1350.76|1355.92|1348.52|1359.14|1351.74|1354.65|1347.25|987
1714471800000|2024-04-30 10:10:00|1355.8|1348.4|1355.83|1348.43|1358.29|1350.89|1353.67|1346.27|913
1714472100000|2024-04-30 10:15:00|1355.86|1348.46|1354.7|1347.3|1356.02|1348.62|1351.48|1344.08|919
1714472400000|2024-04-30 10:20:00|1354.63|1347.23|1357.49|1350.09|1357.75|1350.35|1351.89|1344.49|910
1714472700000|2024-04-30 10:25:00|1357.45|1350.05|1356.88|1349.48|1357.95|1350.55|1355.16|1347.76|774
1714473000000|2024-04-30 10:30:00|1356.84|1349.44|1346.36|1338.96|1356.84|1349.44|1345.36|1337.96|911
1714473300000|2024-04-30 10:35:00|1346.31|1338.91|1349.02|1341.62|1350.35|1342.95|1346.27|1338.87|930
1714473600000|2024-04-30 10:40:00|1349.07|1341.67|1347.85|1340.45|1350.58|1343.18|1347.38|1339.98|829
1714473900000|2024-04-30 10:45:00|1347.74|1340.34|1347.88|1340.48|1348.58|1341.18|1343.16|1335.76|812
1714474200000|2024-04-30 10:50:00|1347.74|1340.34|1344.97|1337.57|1349.01|1341.61|1344.35|1336.95|933
1714474500000|2024-04-30 10:55:00|1344.98|1337.58|1347.39|1339.99|1347.55|1340.15|1344.23|1336.83|843
1714474800000|2024-04-30 11:00:00|1347.37|1339.97|1341.85|1334.45|1347.39|1339.99|1339.32|1331.92|950
1714475100000|2024-04-30 11:05:00|1341.81|1334.41|1336.57|1329.17|1342.92|1335.52|1335.48|1328.08|949
1714475400000|2024-04-30 11:10:00|1336.54|1329.14|1340.76|1333.36|1342.17|1334.77|1336.32|1328.92|859
1714475700000|2024-04-30 11:15:00|1340.74|1333.34|1336.59|1329.19|1342.9|1335.5|1333.94|1326.54|973
1714476000000|2024-04-30 11:20:00|1336.62|1329.22|1336.3|1328.9|1337.41|1330.01|1333.41|1326.01|963
1714476300000|2024-04-30 11:25:00|1336.32|1328.92|1332.88|1325.48|1339.14|1331.74|1330.83|1323.43|878
1714476600000|2024-04-30 11:30:00|1332.74|1325.34|1332.42|1325.02|1337.33|1329.93|1328.87|1321.47|1044
1714476900000|2024-04-30 11:35:00|1332.45|1325.05|1328.09|1320.69|1334.22|1326.82|1326|1318.6|1055
1714477200000|2024-04-30 11:40:00|1328.06|1320.66|1326.66|1319.26|1328.13|1320.73|1321.33|1313.93|1073
1714477500000|2024-04-30 11:45:00|1326.37|1318.97|1325.14|1317.74|1331.48|1324.08|1323.99|1316.59|1039
1714477800000|2024-04-30 11:50:00|1324.92|1317.52|1325.65|1318.25|1327.16|1319.76|1322.86|1315.46|994
1714478100000|2024-04-30 11:55:00|1325.53|1318.13|1323.27|1315.87|1327.48|1320.08|1323.12|1315.72|876
1714478400000|2024-04-30 12:00:00|1323.25|1315.85|1326.3|1318.9|1330.29|1322.89|1322.23|1314.83|1001
1714478700000|2024-04-30 12:05:00|1326.25|1318.85|1320.03|1312.63|1327.1|1319.7|1319.69|1312.29|1079
1714479000000|2024-04-30 12:10:00|1320.11|1312.71|1317.34|1309.94|1321.87|1314.47|1302.9|1295.5|1110
1714479300000|2024-04-30 12:15:00|1317.47|1310.07|1317.2|1309.8|1318.39|1310.99|1310.23|1302.83|1140
1714479600000|2024-04-30 12:20:00|1317.24|1309.84|1326.66|1319.26|1332.65|1325.25|1316.59|1309.19|1083
1714479900000|2024-04-30 12:25:00|1326.62|1319.22|1327.24|1319.84|1330.21|1322.81|1324.54|1317.14|1023
1714480200000|2024-04-30 12:30:00|1327.17|1319.77|1323.65|1316.25|1327.19|1319.79|1320.51|1313.11|1081
1714480500000|2024-04-30 12:35:00|1323.66|1316.26|1321.44|1314.04|1326.18|1318.78|1321.32|1313.92|996
1714480800000|2024-04-30 12:40:00|1321.36|1313.96|1322.15|1314.75|1323.02|1315.62|1318.78|1311.38|922
1714481100000|2024-04-30 12:45:00|1321.81|1314.41|1322.21|1314.81|1323.46|1316.06|1318.01|1310.61|964
1714481400000|2024-04-30 12:50:00|1322.11|1314.71|1323.53|1316.13|1325.91|1318.51|1319.97|1312.57|892
1714481700000|2024-04-30 12:55:00|1323.51|1316.11|1319.95|1312.55|1323.51|1316.11|1319.7|1312.3|924
1714482000000|2024-04-30 13:00:00|1320.07|1312.67|1315.89|1308.49|1320.07|1312.67|1314.64|1307.24|956
1714482300000|2024-04-30 13:05:00|1315.95|1308.55|1320.36|1312.96|1321.15|1313.75|1315.22|1307.82|925
1714482600000|2024-04-30 13:10:00|1320.35|1312.95|1324.48|1317.08|1324.55|1317.15|1320.16|1312.76|777
1714482900000|2024-04-30 13:15:00|1324.36|1316.96|1317.64|1310.24|1324.43|1317.03|1317.47|1310.07|779
1714483200000|2024-04-30 13:20:00|1317.67|1310.27|1316.33|1308.93|1318.04|1310.64|1316.01|1308.61|637
1714483500000|2024-04-30 13:25:00|1316.38|1308.98|1319.04|1311.64|1319.65|1312.25|1315.9|1308.5|661
1714483800000|2024-04-30 13:30:00|1319.12|1311.72|1322.01|1314.61|1322.07|1314.67|1314.53|1307.13|964
1714484100000|2024-04-30 13:35:00|1321.79|1314.39|1318.39|1310.99|1322.85|1315.45|1317.37|1309.97|792
1714484400000|2024-04-30 13:40:00|1318.3|1310.9|1319.76|1312.36|1319.86|1312.46|1315.68|1308.28|771
1714484700000|2024-04-30 13:45:00|1319.79|1312.39|1313.75|1306.35|1320.05|1312.65|1313.66|1306.26|785
1714485000000|2024-04-30 13:50:00|1313.76|1306.36|1303.87|1296.47|1314.06|1306.66|1303.87|1296.47|979
1714485300000|2024-04-30 13:55:00|1304.01|1296.61|1307.47|1300.07|1311.02|1303.62|1303.97|1296.57|928
1714485600000|2024-04-30 14:00:00|1307.27|1299.87|1312.3|1304.9|1314.33|1306.93|1305.71|1298.31|1058
1714485900000|2024-04-30 14:05:00|1312.26|1304.86|1312.7|1305.3|1313.3|1305.9|1308.67|1301.27|973
1714486200000|2024-04-30 14:10:00|1312.65|1305.25|1305.81|1298.41|1313.06|1305.66|1305.17|1297.77|1029
1714486500000|2024-04-30 14:15:00|1305.8|1298.4|1314.43|1307.03|1316.28|1308.88|1305.29|1297.89|1073
1714486800000|2024-04-30 14:20:00|1314.35|1306.95|1319.95|1312.55|1320.32|1312.92|1313.45|1306.05|1068
1714487100000|2024-04-30 14:25:00|1319.93|1312.53|1318.68|1311.28|1320.27|1312.87|1316.41|1309.01|944
1714487400000|2024-04-30 14:30:00|1318.37|1310.97|1319.19|1311.79|1321.4|1314|1317|1309.6|972
1714487700000|2024-04-30 14:35:00|1319.14|1311.74|1323.6|1316.2|1324.75|1317.35|1318.68|1311.28|913
1714488000000|2024-04-30 14:40:00|1323.7|1316.3|1327.4|1320|1327.55|1320.15|1323.06|1315.66|811
1714488300000|2024-04-30 14:45:00|1327.43|1320.03|1326.31|1318.91|1332.11|1324.71|1325.06|1317.66|1018
1714488600000|2024-04-30 14:50:00|1326.32|1318.92|1327|1319.6|1330.31|1322.91|1325.22|1317.82|947
1714488900000|2024-04-30 14:55:00|1326.95|1319.55|1321.85|1314.45|1327.36|1319.96|1321.85|1314.45|830
1714489200000|2024-04-30 15:00:00|1321.8|1314.4|1326.53|1319.13|1327.6|1320.2|1320.99|1313.59|940
1714489500000|2024-04-30 15:05:00|1326.57|1319.17|1322.81|1315.41|1328.65|1321.25|1319.31|1311.91|960
1714489800000|2024-04-30 15:10:00|1322.5|1315.1|1316.33|1308.93|1322.8|1315.4|1313.27|1305.87|1051
1714490100000|2024-04-30 15:15:00|1316.37|1308.97|1317.71|1310.31|1322.62|1315.22|1314.73|1307.33|1032
1714490400000|2024-04-30 15:20:00|1317.69|1310.29|1319.07|1311.67|1319.63|1312.23|1314.7|1307.3|953
1714490700000|2024-04-30 15:25:00|1319.03|1311.63|1316.88|1309.48|1319.3|1311.9|1314.68|1307.28|899
1714491000000|2024-04-30 15:30:00|1316.9|1309.5|1313.81|1306.41|1317.58|1310.18|1312.15|1304.75|974
1714491300000|2024-04-30 15:35:00|1313.82|1306.42|1311.85|1304.45|1314.61|1307.21|1310.3|1302.9|914
1714491600000|2024-04-30 15:40:00|1312.05|1304.65|1313.73|1306.33|1313.78|1306.38|1308.58|1301.18|929
1714491900000|2024-04-30 15:45:00|1313.78|1306.38|1313.06|1305.66|1314.03|1306.63|1309.74|1302.34|799
1714492200000|2024-04-30 15:50:00|1313.48|1306.08|1311.19|1303.79|1313.6|1306.2|1307.1|1299.7|866
1714492500000|2024-04-30 15:55:00|1311.3|1303.9|1312.71|1305.31|1314.48|1307.08|1310.65|1303.25|671
1714492800000|2024-04-30 16:00:00|1312.77|1305.37|1312.27|1304.87|1312.77|1305.37|1306|1298.6|1009
1714493100000|2024-04-30 16:05:00|1312.38|1304.98|1303.82|1296.42|1312.44|1305.04|1303.58|1296.18|894
1714493400000|2024-04-30 16:10:00|1303.83|1296.43|1304.3|1296.9|1305.63|1298.23|1294.66|1287.26|994
1714493700000|2024-04-30 16:15:00|1304.41|1297.01|1289.15|1281.75|1307.43|1300.03|1285.93|1278.53|1095
1714494000000|2024-04-30 16:20:00|1289.2|1281.8|1291.76|1284.36|1297.54|1290.14|1287.71|1280.31|1139
1714494300000|2024-04-30 16:25:00|1291.74|1284.34|1296.58|1289.18|1299.05|1291.65|1290.61|1283.21|1104
1714494600000|2024-04-30 16:30:00|1296.56|1289.16|1301.16|1293.76|1302.93|1295.53|1295.6|1288.2|1131
1714494900000|2024-04-30 16:35:00|1301.14|1293.74|1301.65|1294.25|1306.73|1299.33|1299.97|1292.57|1091
1714495200000|2024-04-30 16:40:00|1301.48|1294.08|1304.45|1297.05|1306.63|1299.23|1299.52|1292.12|1000
1714495500000|2024-04-30 16:45:00|1304.55|1297.15|1304.44|1297.04|1305.08|1297.68|1300.25|1292.85|958
1714495800000|2024-04-30 16:50:00|1304.5|1297.1|1301|1293.6|1304.85|1297.45|1299.89|1292.49|915
1714496100000|2024-04-30 16:55:00|1300.91|1293.51|1303.42|1296.02|1305.15|1297.75|1298.83|1291.43|874
1714496400000|2024-04-30 17:00:00|1303.4|1296|1306.97|1299.57|1308.13|1300.73|1300.09|1292.69|978
1714496700000|2024-04-30 17:05:00|1306.94|1299.54|1308.52|1301.12|1310.12|1302.72|1305.14|1297.74|856
1714497000000|2024-04-30 17:10:00|1308.56|1301.16|1304.21|1296.81|1309.1|1301.7|1302.3|1294.9|914
1714497300000|2024-04-30 17:15:00|1304.31|1296.91|1306.46|1299.06|1307.35|1299.95|1299.44|1292.04|969
1714497600000|2024-04-30 17:20:00|1306.53|1299.13|1308.18|1300.78|1308.38|1300.98|1303.53|1296.13|850
1714497900000|2024-04-30 17:25:00|1308.23|1300.83|1305.92|1298.52|1308.23|1300.83|1305.21|1297.81|835
1714498200000|2024-04-30 17:30:00|1306|1298.6|1299.88|1292.48|1306.19|1298.79|1299.75|1292.35|799
1714498500000|2024-04-30 17:35:00|1299.84|1292.44|1303.12|1295.72|1304.38|1296.98|1299.39|1291.99|751
1714498800000|2024-04-30 17:40:00|1303.19|1295.79|1302.31|1294.91|1304.5|1297.1|1299.4|1292|854
1714499100000|2024-04-30 17:45:00|1302.43|1295.03|1301.81|1294.41|1303.56|1296.16|1300.09|1292.69|855
1714499400000|2024-04-30 17:50:00|1301.78|1294.38|1306.38|1298.98|1308.11|1300.71|1299.67|1292.27|911
1714499700000|2024-04-30 17:55:00|1306.4|1299|1304.57|1297.17|1306.52|1299.12|1304.33|1296.93|721
1714500000000|2024-04-30 18:00:00|1304.55|1297.15|1304.01|1296.61|1308.67|1301.27|1302.11|1294.71|946
1714500300000|2024-04-30 18:05:00|1304.03|1296.63|1306.84|1299.44|1309.95|1302.55|1301.77|1294.37|872
1714500600000|2024-04-30 18:10:00|1306.81|1299.41|1305.91|1298.51|1307.42|1300.02|1303.66|1296.26|758
1714500900000|2024-04-30 18:15:00|1305.94|1298.54|1308.51|1301.11|1310.58|1303.18|1304.13|1296.73|808
1714501200000|2024-04-30 18:20:00|1308.53|1301.13|1307.38|1299.98|1309.23|1301.83|1305.47|1298.07|725
1714501500000|2024-04-30 18:25:00|1307.35|1299.95|1302.9|1295.5|1309.7|1302.3|1302.35|1294.95|776
1714501800000|2024-04-30 18:30:00|1302.89|1295.49|1303.04|1295.64|1303.49|1296.09|1299.67|1292.27|921
1714502100000|2024-04-30 18:35:00|1303.1|1295.7|1303.35|1295.95|1303.43|1296.03|1301.89|1294.49|578
1714502400000|2024-04-30 18:40:00|1303.24|1295.84|1304.26|1296.86|1305.25|1297.85|1300.59|1293.19|567
1714502700000|2024-04-30 18:45:00|1304.09|1296.69|1300.65|1293.25|1304.45|1297.05|1300.33|1292.93|808
1714503000000|2024-04-30 18:50:00|1300.67|1293.27|1302.68|1295.28|1302.75|1295.35|1298.13|1290.73|929
1714503300000|2024-04-30 18:55:00|1302.63|1295.23|1305.08|1297.68|1305.08|1297.68|1299.68|1292.28|547
1714503600000|2024-04-30 19:00:00|1305|1297.6|1305.63|1298.23|1309.81|1302.41|1303.52|1296.12|624
1714503900000|2024-04-30 19:05:00|1305.62|1298.22|1302.92|1295.52|1306.1|1298.7|1302.68|1295.28|620
1714504200000|2024-04-30 19:10:00|1303.08|1295.68|1295.31|1287.91|1305.5|1298.1|1295.15|1287.75|581
1714504500000|2024-04-30 19:15:00|1295.27|1287.87|1296.56|1289.16|1297.1|1289.7|1282|1274.6|1087
1714504800000|2024-04-30 19:20:00|1296.42|1289.02|1290.61|1283.21|1296.95|1289.55|1287.81|1280.41|1063
1714505100000|2024-04-30 19:25:00|1290.63|1283.23|1290.54|1283.14|1291.46|1284.06|1285.11|1277.71|1056
1714505400000|2024-04-30 19:30:00|1290.58|1283.18|1296.89|1289.49|1298.5|1291.1|1288.52|1281.12|1054
1714505700000|2024-04-30 19:35:00|1297|1289.6|1299.85|1292.45|1300|1292.6|1296.15|1288.75|994
1714506000000|2024-04-30 19:40:00|1299.88|1292.48|1300.76|1293.36|1303.25|1295.85|1297.51|1290.11|980
1714506300000|2024-04-30 19:45:00|1300.75|1293.35|1301.4|1294|1305.35|1297.95|1299|1291.6|991
1714506600000|2024-04-30 19:50:00|1301.43|1294.03|1299.52|1292.12|1301.43|1294.03|1292.95|1285.55|1097
1714506900000|2024-04-30 19:55:00|1299.55|1292.15|1292.08|1284.68|1299.55|1292.15|1289.35|1281.95|1121
1714507200000|2024-04-30 20:00:00|1291.84|1284.44|1307.51|1300.11|1307.95|1300.55|1291.84|1284.44|1107
1714507500000|2024-04-30 20:05:00|1307.43|1300.03|1311.49|1304.09|1311.7|1304.3|1305.26|1297.86|1055
1714507800000|2024-04-30 20:10:00|1311.45|1304.05|1306.69|1299.29|1311.45|1304.05|1306.43|1299.03|1012
1714508100000|2024-04-30 20:15:00|1306.74|1299.34|1303.08|1295.68|1310.7|1303.3|1302.35|1294.95|905
1714508400000|2024-04-30 20:20:00|1303.1|1295.7|1306.03|1298.63|1306.55|1299.15|1299.64|1292.24|832
1714508700000|2024-04-30 20:25:00|1305.74|1298.34|1305.84|1298.44|1309.33|1301.93|1305.35|1297.95|736
1714509000000|2024-04-30 20:30:00|1305.85|1298.45|1309.1|1301.7|1309.85|1302.45|1303.79|1296.39|693
1714509300000|2024-04-30 20:35:00|1309.3|1301.9|1310.34|1302.94|1311.7|1304.3|1307.34|1299.94|749
1714509600000|2024-04-30 20:40:00|1310.39|1302.99|1308.93|1301.53|1310.39|1302.99|1307.48|1300.08|663
1714509900000|2024-04-30 20:45:00|1308.88|1301.48|1310.83|1303.43|1314|1306.6|1307.59|1300.19|795
1714510200000|2024-04-30 20:50:00|1310.8|1303.4|1308.07|1300.67|1311|1303.6|1305.8|1298.4|766
1714510500000|2024-04-30 20:55:00|1308|1300.6|1307.99|1300.59|1310.55|1303.15|1307.55|1300.15|598
1714510800000|2024-04-30 21:00:00|1308.03|1300.63|1311.26|1303.86|1312.83|1305.43|1307.75|1300.35|851
1714511100000|2024-04-30 21:05:00|1311.28|1303.88|1310.02|1302.62|1312.03|1304.63|1308.11|1300.71|771
1714511400000|2024-04-30 21:10:00|1310|1302.6|1312.21|1304.81|1312.3|1304.9|1309.98|1302.58|577
1714511700000|2024-04-30 21:15:00|1312.22|1304.82|1312.64|1305.24|1313.45|1306.05|1309.91|1302.51|619
1714512000000|2024-04-30 21:20:00|1312.68|1305.28|1310.99|1303.59|1313.59|1306.19|1310.7|1303.3|334
1714512300000|2024-04-30 21:25:00|1310.93|1303.53|1313.66|1306.26|1313.93|1306.53|1310.93|1303.53|375
1714512600000|2024-04-30 21:30:00|1313.68|1306.28|1308.97|1301.57|1313.72|1306.32|1308.91|1301.51|281
1714512900000|2024-04-30 21:35:00|1308.96|1301.56|1308.61|1301.21|1309.63|1302.23|1308.5|1301.1|170
1714513200000|2024-04-30 21:40:00|1308.47|1301.07|1309.73|1302.33|1310.34|1302.94|1308.04|1300.64|152
1714513500000|2024-04-30 21:45:00|1309.74|1302.34|1309.21|1301.81|1309.74|1302.34|1309.05|1301.65|144
1714513800000|2024-04-30 21:50:00|1309.25|1301.85|1308.78|1301.38|1309.73|1302.33|1308.72|1301.32|121
1714514100000|2024-04-30 21:55:00|1308.79|1301.39|1307.59|1300.19|1310.88|1303.48|1307.48|1300.08|243
1714514400000|2024-04-30 22:00:00|1307.63|1300.23|1309.75|1302.35|1309.75|1302.35|1305.93|1298.53|409
1714514700000|2024-04-30 22:05:00|1309.85|1302.45|1312.65|1305.25|1312.65|1305.25|1306.16|1298.76|504
1714515000000|2024-04-30 22:10:00|1312.75|1305.35|1318.48|1311.08|1318.6|1311.2|1312.2|1304.8|532
1714515300000|2024-04-30 22:15:00|1318.5|1311.1|1317.76|1310.36|1319.7|1312.3|1316.69|1309.29|533
1714515600000|2024-04-30 22:20:00|1317.68|1310.28|1321.58|1314.18|1322.05|1314.65|1317.62|1310.22|647
1714515900000|2024-04-30 22:25:00|1321.6|1314.2|1325.07|1317.67|1325.27|1317.87|1318.69|1311.29|726
1714516200000|2024-04-30 22:30:00|1325.03|1317.63|1327.86|1320.46|1328.87|1321.47|1322.3|1314.9|842
1714516500000|2024-04-30 22:35:00|1327.67|1320.27|1327.09|1319.69|1331.25|1323.85|1324.22|1316.82|938
1714516800000|2024-04-30 22:40:00|1327.07|1319.67|1324.94|1317.54|1327.33|1319.93|1322.87|1315.47|942
1714517100000|2024-04-30 22:45:00|1324.86|1317.46|1317.86|1310.46|1324.86|1317.46|1317.3|1309.9|763
1714517400000|2024-04-30 22:50:00|1317.85|1310.45|1318.2|1310.8|1320.1|1312.7|1316.8|1309.4|560
1714517700000|2024-04-30 22:55:00|1318.18|1310.78|1319.38|1311.98|1320|1312.6|1317.1|1309.7|546
1714518000000|2024-04-30 23:00:00|1319.4|1312|1314.1|1306.7|1319.55|1312.15|1313.48|1306.08|733
1714518300000|2024-04-30 23:05:00|1314.06|1306.66|1312.08|1304.68|1316.1|1308.7|1311.76|1304.36|555
1714518600000|2024-04-30 23:10:00|1312.02|1304.62|1312.21|1304.81|1315.83|1308.43|1311.55|1304.15|706
1714518900000|2024-04-30 23:15:00|1312.19|1304.79|1314.55|1307.15|1315.8|1308.4|1310.47|1303.07|733
1714519200000|2024-04-30 23:20:00|1314.62|1307.22|1314.51|1307.11|1316.73|1309.33|1313.72|1306.32|579
1714519500000|2024-04-30 23:25:00|1314.49|1307.09|1314.67|1307.27|1316.9|1309.5|1314.26|1306.86|562
1714519800000|2024-04-30 23:30:00|1314.66|1307.26|1315.31|1307.91|1316.45|1309.05|1312.37|1304.97|624
1714520100000|2024-04-30 23:35:00|1315.88|1308.48|1319.08|1311.68|1319.55|1312.15|1315.81|1308.41|483
1714520400000|2024-04-30 23:40:00|1319.1|1311.7|1317.34|1309.94|1320.6|1313.2|1316.43|1309.03|593
1714520700000|2024-04-30 23:45:00|1317.31|1309.91|1322.4|1315|1322.68|1315.28|1316.74|1309.34|658
1714521000000|2024-04-30 23:50:00|1322.45|1315.05|1315.81|1308.41|1322.6|1315.2|1315.36|1307.96|715
1714521300000|2024-04-30 23:55:00|1315.79|1308.39|1316.27|1308.87|1318.65|1311.25|1315.38|1307.98|560
1714521600000|2024-05-01 00:00:00|1316.04|1308.64|1314.34|1306.94|1317.4|1310|1313.29|1305.89|663
1714521900000|2024-05-01 00:05:00|1314.36|1306.96|1318.89|1311.49|1319.75|1312.35|1313.84|1306.44|804
1714522200000|2024-05-01 00:10:00|1318.86|1311.46|1314.38|1306.98|1319.09|1311.69|1313.78|1306.38|708
1714522500000|2024-05-01 00:15:00|1314.48|1307.08|1313.76|1306.36|1319.75|1312.35|1312.7|1305.3|893
1714522800000|2024-05-01 00:20:00|1313.72|1306.32|1315.55|1308.15|1317.38|1309.98|1313.4|1306|838
1714523100000|2024-05-01 00:25:00|1315.54|1308.14|1312.09|1304.69|1316.4|1309|1310.39|1302.99|772
1714523400000|2024-05-01 00:30:00|1311.95|1304.55|1310.05|1302.65|1312.46|1305.06|1304.16|1296.76|909
1714523700000|2024-05-01 00:35:00|1310.45|1303.05|1306.35|1298.95|1312.15|1304.75|1304.35|1296.95|621
1714524000000|2024-05-01 00:40:00|1306|1298.6|1307.08|1299.68|1308.19|1300.79|1302.9|1295.5|768
1714524300000|2024-05-01 00:45:00|1307.09|1299.69|1311.08|1303.68|1314.5|1307.1|1307.05|1299.65|815
1714524600000|2024-05-01 00:50:00|1311.1|1303.7|1310.57|1303.17|1312.93|1305.53|1308.21|1300.81|830
1714524900000|2024-05-01 00:55:00|1310.62|1303.22|1310.65|1303.25|1312.42|1305.02|1309.55|1302.15|768
1714525200000|2024-05-01 01:00:00|1310.79|1303.39|1313.11|1305.71|1314.3|1306.9|1309.93|1302.53|792
1714525500000|2024-05-01 01:05:00|1313.18|1305.78|1305.83|1298.43|1314.55|1307.15|1304.43|1297.03|950
1714525800000|2024-05-01 01:10:00|1305.87|1298.47|1302.47|1295.07|1309.3|1301.9|1301.46|1294.06|1007
1714526100000|2024-05-01 01:15:00|1302.61|1295.21|1308.53|1301.13|1309.85|1302.45|1301.98|1294.58|1006
1714526400000|2024-05-01 01:20:00|1308.48|1301.08|1313.98|1306.58|1317.88|1310.48|1308.42|1301.02|945
1714526700000|2024-05-01 01:25:00|1313.99|1306.59|1315.95|1308.55|1316.05|1308.65|1310.55|1303.15|782
1714527000000|2024-05-01 01:30:00|1315.98|1308.58|1316.67|1309.27|1320.73|1313.33|1314.78|1307.38|893
1714527300000|2024-05-01 01:35:00|1316.66|1309.26|1317.73|1310.33|1319.75|1312.35|1314.7|1307.3|762
1714527600000|2024-05-01 01:40:00|1317.76|1310.36|1314.25|1306.85|1319.18|1311.78|1314.1|1306.7|737
1714527900000|2024-05-01 01:45:00|1314.32|1306.92|1316.28|1308.88|1318.55|1311.15|1312.64|1305.24|892
1714528200000|2024-05-01 01:50:00|1316.4|1309|1313.34|1305.94|1316.97|1309.57|1313.2|1305.8|736
1714528500000|2024-05-01 01:55:00|1313.29|1305.89|1314.49|1307.09|1316.3|1308.9|1311.28|1303.88|645
1714528800000|2024-05-01 02:00:00|1314.63|1307.23|1312.53|1305.13|1315.8|1308.4|1311.32|1303.92|793
1714529100000|2024-05-01 02:05:00|1312.63|1305.23|1308.49|1301.09|1312.63|1305.23|1307.86|1300.46|754
1714529400000|2024-05-01 02:10:00|1308.65|1301.25|1300.15|1292.75|1309.08|1301.68|1299.45|1292.05|903
1714529700000|2024-05-01 02:15:00|1300.08|1292.68|1311.1|1303.7|1311.86|1304.46|1299.9|1292.5|940
1714530000000|2024-05-01 02:20:00|1311.25|1303.85|1314.9|1307.5|1314.9|1307.5|1308.28|1300.88|892
1714530300000|2024-05-01 02:25:00|1314.88|1307.48|1310.92|1303.52|1316.75|1309.35|1310.06|1302.66|855
1714530600000|2024-05-01 02:30:00|1310.94|1303.54|1308.91|1301.51|1314.88|1307.48|1308.32|1300.92|834
1714530900000|2024-05-01 02:35:00|1308.82|1301.42|1312.51|1305.11|1313.75|1306.35|1308.05|1300.65|780
1714531200000|2024-05-01 02:40:00|1312.53|1305.13|1310.06|1302.66|1316.2|1308.8|1309.72|1302.32|702
1714531500000|2024-05-01 02:45:00|1310|1302.6|1311.23|1303.83|1313.43|1306.03|1309.87|1302.47|670
1714531800000|2024-05-01 02:50:00|1311.25|1303.85|1311.06|1303.66|1314.03|1306.63|1309.8|1302.4|646
1714532100000|2024-05-01 02:55:00|1311.04|1303.64|1311.54|1304.14|1313.52|1306.12|1309.91|1302.51|607
1714532400000|2024-05-01 03:00:00|1311.53|1304.13|1314.07|1306.67|1314.24|1306.84|1310.17|1302.77|616
1714532700000|2024-05-01 03:05:00|1313.8|1306.4|1310.39|1302.99|1314.46|1307.06|1309.77|1302.37|559
1714533000000|2024-05-01 03:10:00|1310.45|1303.05|1312.46|1305.06|1313.45|1306.05|1310.11|1302.71|432
1714533300000|2024-05-01 03:15:00|1312.48|1305.08|1311.79|1304.39|1313.86|1306.46|1309.94|1302.54|528
1714533600000|2024-05-01 03:20:00|1313.05|1305.65|1313.05|1305.65|1313.65|1306.25|1312|1304.6|432
1714533900000|2024-05-01 03:25:00|1313.03|1305.63|1311.89|1304.49|1313.5|1306.1|1311.87|1304.47|434
1714534200000|2024-05-01 03:30:00|1311.92|1304.52|1312.11|1304.71|1313.68|1306.28|1311.44|1304.04|509
1714534500000|2024-05-01 03:35:00|1312.14|1304.74|1315.65|1308.25|1315.73|1308.33|1311.51|1304.11|362
1714534800000|2024-05-01 03:40:00|1315.58|1308.18|1316.51|1309.11|1318.06|1310.66|1314.23|1306.83|528
1714535100000|2024-05-01 03:45:00|1316.25|1308.85|1317.48|1310.08|1317.63|1310.23|1314.37|1306.97|529
1714535400000|2024-05-01 03:50:00|1317.45|1310.05|1318.89|1311.49|1319.95|1312.55|1317.05|1309.65|540
1714535700000|2024-05-01 03:55:00|1319.1|1311.7|1318.33|1310.93|1320.25|1312.85|1317.66|1310.26|490
1714536000000|2024-05-01 04:00:00|1318.41|1311.01|1322.93|1315.53|1323.25|1315.85|1316.99|1309.59|493
1714536300000|2024-05-01 04:05:00|1322.9|1315.5|1320.28|1312.88|1322.9|1315.5|1319.15|1311.75|541
1714536600000|2024-05-01 04:10:00|1320.35|1312.95|1320.38|1312.98|1321.95|1314.55|1318.42|1311.02|644
1714536900000|2024-05-01 04:15:00|1320.43|1313.03|1322.4|1315|1322.55|1315.15|1319.8|1312.4|536
1714537200000|2024-05-01 04:20:00|1322.38|1314.98|1321.86|1314.46|1322.95|1315.55|1321.1|1313.7|361
1714537500000|2024-05-01 04:25:00|1321.83|1314.43|1322.59|1315.19|1323.1|1315.7|1320.47|1313.07|458
1714537800000|2024-05-01 04:30:00|1322.61|1315.21|1327.7|1320.3|1327.73|1320.33|1322.09|1314.69|522
1714538100000|2024-05-01 04:35:00|1327.75|1320.35|1327.05|1319.65|1329.85|1322.45|1326.35|1318.95|447
1714538400000|2024-05-01 04:40:00|1327|1319.6|1324.9|1317.5|1327.08|1319.68|1323.98|1316.58|455
1714538700000|2024-05-01 04:45:00|1324.85|1317.45|1324.96|1317.56|1326.38|1318.98|1323.24|1315.84|482
1714539000000|2024-05-01 04:50:00|1325.02|1317.62|1327.05|1319.65|1327.1|1319.7|1323.4|1316|444
1714539300000|2024-05-01 04:55:00|1326.98|1319.58|1324.3|1316.9|1327.03|1319.63|1323.37|1315.97|347
1714539600000|2024-05-01 05:00:00|1324.33|1316.93|1323.02|1315.62|1325.02|1317.62|1322.77|1315.37|420
1714539900000|2024-05-01 05:05:00|1323.08|1315.68|1323.47|1316.07|1325.35|1317.95|1323.02|1315.62|513
1714540200000|2024-05-01 05:10:00|1323.37|1315.97|1322.47|1315.07|1324.32|1316.92|1321.22|1313.82|563
1714540500000|2024-05-01 05:15:00|1322.49|1315.09|1321.18|1313.78|1323.04|1315.64|1318.57|1311.17|562
1714540800000|2024-05-01 05:20:00|1321|1313.6|1317.19|1309.79|1321|1313.6|1317.06|1309.66|603
1714541100000|2024-05-01 05:25:00|1317|1309.6|1316.85|1309.45|1317.46|1310.06|1315.78|1308.38|487
1714541400000|2024-05-01 05:30:00|1316.88|1309.48|1318.25|1310.85|1320.11|1312.71|1316.05|1308.65|695
1714541700000|2024-05-01 05:35:00|1318.23|1310.83|1319.85|1312.45|1323.58|1316.18|1317.47|1310.07|698
1714542000000|2024-05-01 05:40:00|1319.9|1312.5|1318.15|1310.75|1320.18|1312.78|1314.53|1307.13|713
1714542300000|2024-05-01 05:45:00|1318.2|1310.8|1315.23|1307.83|1318.28|1310.88|1314.33|1306.93|772
1714542600000|2024-05-01 05:50:00|1315.18|1307.78|1314.8|1307.4|1316.33|1308.93|1314.03|1306.63|642
1714542900000|2024-05-01 05:55:00|1314.78|1307.38|1317.7|1310.3|1318.25|1310.85|1314.2|1306.8|502
1714543200000|2024-05-01 06:00:00|1317.73|1310.33|1316.41|1309.01|1319.35|1311.95|1315.73|1308.33|668
1714543500000|2024-05-01 06:05:00|1316.46|1309.06|1316.1|1308.7|1318.55|1311.15|1315.18|1307.78|728
1714543800000|2024-05-01 06:10:00|1316.14|1308.74|1314.69|1307.29|1316.85|1309.45|1314.3|1306.9|613
1714544100000|2024-05-01 06:15:00|1314.73|1307.33|1317.98|1310.58|1318.5|1311.1|1314.7|1307.3|627
1714544400000|2024-05-01 06:20:00|1317.96|1310.56|1314.09|1306.69|1317.97|1310.57|1313.48|1306.08|674
1714544700000|2024-05-01 06:25:00|1314.03|1306.63|1309.88|1302.48|1314.21|1306.81|1309.45|1302.05|680
1714545000000|2024-05-01 06:30:00|1309.86|1302.46|1311.92|1304.52|1312.25|1304.85|1308.25|1300.85|795
1714545300000|2024-05-01 06:35:00|1312.15|1304.75|1315.91|1308.51|1316.62|1309.22|1311.85|1304.45|689
1714545600000|2024-05-01 06:40:00|1315.88|1308.48|1314.4|1307|1316.42|1309.02|1313.4|1306|663
1714545900000|2024-05-01 06:45:00|1314.38|1306.98|1310.88|1303.48|1316|1308.6|1310.12|1302.72|747
1714546200000|2024-05-01 06:50:00|1310.9|1303.5|1308.6|1301.2|1311.1|1303.7|1308.16|1300.76|660
1714546500000|2024-05-01 06:55:00|1308.58|1301.18|1306.53|1299.13|1309.1|1301.7|1305.51|1298.11|788
1714546800000|2024-05-01 07:00:00|1306.55|1299.15|1303.25|1295.85|1308.83|1301.43|1302.65|1295.25|945
1714547100000|2024-05-01 07:05:00|1303.28|1295.88|1281.23|1273.83|1303.5|1296.1|1275.19|1267.79|1095
1714547400000|2024-05-01 07:10:00|1281.38|1273.98|1284.79|1277.39|1290.96|1283.56|1277.05|1269.65|1133
1714547700000|2024-05-01 07:15:00|1284.94|1277.54|1286.91|1279.51|1290.74|1283.34|1279.44|1272.04|1130
1714548000000|2024-05-01 07:20:00|1286.9|1279.5|1282.81|1275.41|1288.83|1281.43|1281.83|1274.43|1076
1714548300000|2024-05-01 07:25:00|1282.73|1275.33|1282.48|1275.08|1282.86|1275.46|1267.23|1259.83|1149
1714548600000|2024-05-01 07:30:00|1282.57|1275.17|1275.07|1267.67|1288.1|1280.7|1272.5|1265.1|1161
1714548900000|2024-05-01 07:35:00|1275.02|1267.62|1275.98|1268.58|1280.26|1272.86|1268.15|1260.75|1156
1714549200000|2024-05-01 07:40:00|1275.92|1268.52|1277.23|1269.83|1283.25|1275.85|1275.3|1267.9|1077
1714549500000|2024-05-01 07:45:00|1277.18|1269.78|1276.55|1269.15|1281.22|1273.82|1271.46|1264.06|1059
1714549800000|2024-05-01 07:50:00|1276.53|1269.13|1280.48|1273.08|1280.48|1273.08|1272.97|1265.57|1045
1714550100000|2024-05-01 07:55:00|1280.53|1273.13|1275.13|1267.73|1280.6|1273.2|1270.72|1263.32|1004
1714550400000|2024-05-01 08:00:00|1275.18|1267.78|1270.16|1262.76|1279.58|1272.18|1269.37|1261.97|1071
1714550700000|2024-05-01 08:05:00|1270.15|1262.75|1267.95|1260.55|1276.21|1268.81|1265.37|1257.97|1083
1714551000000|2024-05-01 08:10:00|1267.96|1260.56|1271.9|1264.5|1273.71|1266.31|1267.71|1260.31|1042
1714551300000|2024-05-01 08:15:00|1271.95|1264.55|1258.38|1250.98|1272.78|1265.38|1255.94|1248.54|1078
1714551600000|2024-05-01 08:20:00|1258.25|1250.85|1252.57|1245.17|1260|1252.6|1245.75|1238.35|1141
1714551900000|2024-05-01 08:25:00|1252.42|1245.02|1250.93|1243.53|1254.94|1247.54|1247.19|1239.79|1102
1714552200000|2024-05-01 08:30:00|1250.72|1243.32|1255.89|1248.49|1258.5|1251.1|1247.53|1240.13|1135
1714552500000|2024-05-01 08:35:00|1255.83|1248.43|1260.35|1252.95|1262.85|1255.45|1253.93|1246.53|1065
1714552800000|2024-05-01 08:40:00|1260.3|1252.9|1256.48|1249.08|1263.35|1255.95|1255.19|1247.79|982
1714553100000|2024-05-01 08:45:00|1256.45|1249.05|1259.7|1252.3|1262.63|1255.23|1255.15|1247.75|983
1714553400000|2024-05-01 08:50:00|1260.2|1252.8|1264.24|1256.84|1266.8|1259.4|1259.58|1252.18|997
1714553700000|2024-05-01 08:55:00|1264.41|1257.01|1267.55|1260.15|1267.88|1260.48|1262.89|1255.49|832
1714554000000|2024-05-01 09:00:00|1267.6|1260.2|1271.76|1264.36|1271.88|1264.48|1263.29|1255.89|957
1714554300000|2024-05-01 09:05:00|1272.24|1264.84|1284.29|1276.89|1288.13|1280.73|1271.23|1263.83|955
1714554600000|2024-05-01 09:10:00|1284.55|1277.15|1283.1|1275.7|1286.65|1279.25|1282.36|1274.96|839
1714554900000|2024-05-01 09:15:00|1283.08|1275.68|1278.4|1271|1285.9|1278.5|1277.39|1269.99|996
1714555200000|2024-05-01 09:20:00|1278.15|1270.75|1277.02|1269.62|1278.57|1271.17|1275.15|1267.75|936
1714555500000|2024-05-01 09:25:00|1277.06|1269.66|1275.24|1267.84|1280.1|1272.7|1272.28|1264.88|882
1714555800000|2024-05-01 09:30:00|1275.25|1267.85|1272.2|1264.8|1278.8|1271.4|1271.46|1264.06|707
1714556100000|2024-05-01 09:35:00|1272.18|1264.78|1273.25|1265.85|1275.9|1268.5|1271.32|1263.92|949
1714556400000|2024-05-01 09:40:00|1273.23|1265.83|1277.66|1270.26|1278.55|1271.15|1272.61|1265.21|813
1714556700000|2024-05-01 09:45:00|1277.73|1270.33|1277|1269.6|1279.28|1271.88|1273.48|1266.08|975
1714557000000|2024-05-01 09:50:00|1277.18|1269.78|1278.95|1271.55|1280.51|1273.11|1274.35|1266.95|829
1714557300000|2024-05-01 09:55:00|1278.9|1271.5|1277.36|1269.96|1280.65|1273.25|1276.25|1268.85|658
1714557600000|2024-05-01 10:00:00|1277.24|1269.84|1276.18|1268.78|1280.79|1273.39|1275.06|1267.66|952
1714557900000|2024-05-01 10:05:00|1275.75|1268.35|1275.33|1267.93|1276.23|1268.83|1275.07|1267.67|46
1714558200000|2024-05-01 10:10:00|1275.44|1268.04|1275.13|1267.73|1277.85|1270.45|1273.14|1265.74|918
1714558500000|2024-05-01 10:15:00|1275.15|1267.75|1278.07|1270.67|1278.07|1270.67|1271.69|1264.29|782
1714558800000|2024-05-01 10:20:00|1278.11|1270.71|1280.85|1273.45|1285.25|1277.85|1277.7|1270.3|858
1714559100000|2024-05-01 10:25:00|1280.83|1273.43|1277.39|1269.99|1280.83|1273.43|1275.61|1268.21|760
1714559400000|2024-05-01 10:30:00|1277.42|1270.02|1277.37|1269.97|1279.85|1272.45|1275.87|1268.47|789
1714559700000|2024-05-01 10:35:00|1277.35|1269.95|1279.87|1272.47|1280.81|1273.41|1276.59|1269.19|796
1714560000000|2024-05-01 10:40:00|1279.94|1272.54|1282.49|1275.09|1284.93|1277.53|1278.71|1271.31|790
1714560300000|2024-05-01 10:45:00|1282.47|1275.07|1281.55|1274.15|1284.9|1277.5|1279.14|1271.74|824
1714560600000|2024-05-01 10:50:00|1281.58|1274.18|1283.38|1275.98|1284.6|1277.2|1280.35|1272.95|758
1714560900000|2024-05-01 10:55:00|1283.39|1275.99|1289.23|1281.83|1289.38|1281.98|1283.3|1275.9|709
1714561200000|2024-05-01 11:00:00|1289.24|1281.84|1287.36|1279.96|1290.4|1283|1286.39|1278.99|809
1714561500000|2024-05-01 11:05:00|1287.33|1279.93|1281.09|1273.69|1287.67|1280.27|1280.04|1272.64|854
1714561800000|2024-05-01 11:10:00|1281.1|1273.7|1281.66|1274.26|1283.38|1275.98|1280.03|1272.63|520
1714562100000|2024-05-01 11:15:00|1281.65|1274.25|1283.58|1276.18|1283.88|1276.48|1280.03|1272.63|407
1714562400000|2024-05-01 11:20:00|1283.62|1276.22|1284.47|1277.07|1285.99|1278.59|1282.56|1275.16|602
1714562700000|2024-05-01 11:25:00|1284.44|1277.04|1283.19|1275.79|1284.88|1277.48|1282.5|1275.1|404
1714563000000|2024-05-01 11:30:00|1283.18|1275.78|1282.3|1274.9|1283.65|1276.25|1280.72|1273.32|408
1714563300000|2024-05-01 11:35:00|1282.29|1274.89|1285.25|1277.85|1285.41|1278.01|1281.8|1274.4|664
1714563600000|2024-05-01 11:40:00|1285.24|1277.84|1288.11|1280.71|1288.26|1280.86|1284.55|1277.15|425
1714563900000|2024-05-01 11:45:00|1288.06|1280.66|1291.4|1284|1292.26|1284.86|1287.39|1279.99|584
1714564200000|2024-05-01 11:50:00|1291.35|1283.95|1297.76|1290.36|1299.35|1291.95|1291.23|1283.83|726
1714564500000|2024-05-01 11:55:00|1297.61|1290.21|1298.15|1290.75|1298.75|1291.35|1294.47|1287.07|752
1714564800000|2024-05-01 12:00:00|1298.18|1290.78|1293.63|1286.23|1298.33|1290.93|1293.2|1285.8|827
1714565100000|2024-05-01 12:05:00|1293.65|1286.25|1300.4|1293|1300.45|1293.05|1293.42|1286.02|805
1714565400000|2024-05-01 12:10:00|1300.45|1293.05|1307.81|1300.41|1308.25|1300.85|1300.1|1292.7|815
1714565700000|2024-05-01 12:15:00|1307.78|1300.38|1302.61|1295.21|1307.81|1300.41|1301.19|1293.79|1018
1714566000000|2024-05-01 12:20:00|1302.7|1295.3|1305.96|1298.56|1308.73|1301.33|1302.32|1294.92|950
1714566300000|2024-05-01 12:25:00|1306|1298.6|1306.05|1298.65|1308.05|1300.65|1304.03|1296.63|906
1714566600000|2024-05-01 12:30:00|1305.99|1298.59|1297.4|1290|1309.75|1302.35|1295.92|1288.52|926
1714566900000|2024-05-01 12:35:00|1296.65|1289.25|1297.47|1290.07|1300.12|1292.72|1295.88|1288.48|962
1714567200000|2024-05-01 12:40:00|1297.45|1290.05|1297.59|1290.19|1298.76|1291.36|1295.3|1287.9|739
1714567500000|2024-05-01 12:45:00|1297.61|1290.21|1296.06|1288.66|1297.77|1290.37|1293.72|1286.32|864
1714567800000|2024-05-01 12:50:00|1296|1288.6|1295.45|1288.05|1296.71|1289.31|1294.11|1286.71|866
1714568100000|2024-05-01 12:55:00|1295.43|1288.03|1296.8|1289.4|1298.06|1290.66|1294.22|1286.82|822
1714568400000|2024-05-01 13:00:00|1296.89|1289.49|1296.11|1288.71|1298.95|1291.55|1294.48|1287.08|867
1714568700000|2024-05-01 13:05:00|1296.2|1288.8|1296.76|1289.36|1297.73|1290.33|1294.53|1287.13|900
1714569000000|2024-05-01 13:10:00|1296.74|1289.34|1297.14|1289.74|1297.88|1290.48|1295.29|1287.89|776
1714569300000|2024-05-01 13:15:00|1296.95|1289.55|1295.95|1288.55|1298.89|1291.49|1294.31|1286.91|895
1714569600000|2024-05-01 13:20:00|1295.84|1288.44|1296.71|1289.31|1298.73|1291.33|1294.6|1287.2|877
1714569900000|2024-05-01 13:25:00|1296.73|1289.33|1295.09|1287.69|1298.28|1290.88|1294.5|1287.1|804
1714570200000|2024-05-01 13:30:00|1295.01|1287.61|1292.32|1284.92|1296.42|1289.02|1289.26|1281.86|1031
1714570500000|2024-05-01 13:35:00|1292.3|1284.9|1294.5|1287.1|1298.91|1291.51|1289.91|1282.51|1045
1714570800000|2024-05-01 13:40:00|1294.52|1287.12|1294.33|1286.93|1295.15|1287.75|1290.34|1282.94|940
1714571100000|2024-05-01 13:45:00|1294.32|1286.92|1293.75|1286.35|1299.25|1291.85|1291.44|1284.04|1030
1714571400000|2024-05-01 13:50:00|1293.93|1286.53|1294.56|1287.16|1297.58|1290.18|1293.79|1286.39|989
1714571700000|2024-05-01 13:55:00|1294.45|1287.05|1296.65|1289.25|1297.82|1290.42|1294.26|1286.86|871
1714572000000|2024-05-01 14:00:00|1296.75|1289.35|1297.93|1290.53|1301.08|1293.68|1293.57|1286.17|1036
1714572300000|2024-05-01 14:05:00|1297.97|1290.57|1297.08|1289.68|1301.58|1294.18|1295.63|1288.23|941
1714572600000|2024-05-01 14:10:00|1297.09|1289.69|1295.9|1288.5|1297.42|1290.02|1292.24|1284.84|967
1714572900000|2024-05-01 14:15:00|1295.88|1288.48|1294.88|1287.48|1298.01|1290.61|1289.38|1281.98|976
1714573200000|2024-05-01 14:20:00|1294.87|1287.47|1293.04|1285.64|1296.5|1289.1|1290.46|1283.06|949
1714573500000|2024-05-01 14:25:00|1292.99|1285.59|1293|1285.6|1293.22|1285.82|1288.75|1281.35|969
1714573800000|2024-05-01 14:30:00|1293.03|1285.63|1294.45|1287.05|1295.28|1287.88|1289.27|1281.87|966
1714574100000|2024-05-01 14:35:00|1294.48|1287.08|1293.23|1285.83|1297.66|1290.26|1292.2|1284.8|709
1714574400000|2024-05-01 14:40:00|1293.18|1285.78|1296.13|1288.73|1296.13|1288.73|1289.24|1281.84|744
1714574700000|2024-05-01 14:45:00|1296.16|1288.76|1291.93|1284.53|1296.16|1288.76|1290.27|1282.87|1002
1714575000000|2024-05-01 14:50:00|1292|1284.6|1294.22|1286.82|1295.18|1287.78|1291.23|1283.83|878
1714575300000|2024-05-01 14:55:00|1294.2|1286.8|1296.09|1288.69|1298.45|1291.05|1291.32|1283.92|945
1714575600000|2024-05-01 15:00:00|1296.08|1288.68|1294.67|1287.27|1296.08|1288.68|1292.24|1284.84|950
1714575900000|2024-05-01 15:05:00|1294.51|1287.11|1286.43|1279.03|1294.76|1287.36|1285.36|1277.96|926
1714576200000|2024-05-01 15:10:00|1286.55|1279.15|1282.94|1275.54|1287.85|1280.45|1282.69|1275.29|915
1714576500000|2024-05-01 15:15:00|1282.97|1275.57|1279.7|1272.3|1285.04|1277.64|1276.72|1269.32|1059
1714576800000|2024-05-01 15:20:00|1279.83|1272.43|1287.08|1279.68|1289.03|1281.63|1277.74|1270.34|1037
1714577100000|2024-05-01 15:25:00|1287.02|1279.62|1286.87|1279.47|1289.05|1281.65|1284.26|1276.86|959
1714577400000|2024-05-01 15:30:00|1286.88|1279.48|1289.38|1281.98|1291.1|1283.7|1285.13|1277.73|979
1714577700000|2024-05-01 15:35:00|1289.37|1281.97|1284.73|1277.33|1290.61|1283.21|1284.43|1277.03|897
1714578000000|2024-05-01 15:40:00|1284.71|1277.31|1285.4|1278|1286.35|1278.95|1283.98|1276.58|631
1714578300000|2024-05-01 15:45:00|1285.44|1278.04|1283.04|1275.64|1286|1278.6|1279.83|1272.43|905
1714578600000|2024-05-01 15:50:00|1282.91|1275.51|1281.48|1274.08|1284.87|1277.47|1277.84|1270.44|1004
1714578900000|2024-05-01 15:55:00|1281.52|1274.12|1281.81|1274.41|1282.2|1274.8|1277.34|1269.94|909
1714579200000|2024-05-01 16:00:00|1281.48|1274.08|1281.21|1273.81|1282.12|1274.72|1276.11|1268.71|1025
1714579500000|2024-05-01 16:05:00|1281.15|1273.75|1276.76|1269.36|1282.13|1274.73|1274.71|1267.31|968
1714579800000|2024-05-01 16:10:00|1276.7|1269.3|1280.46|1273.06|1281.55|1274.15|1275.61|1268.21|927
1714580100000|2024-05-01 16:15:00|1280.44|1273.04|1279.15|1271.75|1282.05|1274.65|1275.99|1268.59|986
1714580400000|2024-05-01 16:20:00|1279.74|1272.34|1278.33|1270.93|1280.51|1273.11|1276.02|1268.62|960
1714580700000|2024-05-01 16:25:00|1278.24|1270.84|1285.13|1277.73|1287.11|1279.71|1277.09|1269.69|944
1714581000000|2024-05-01 16:30:00|1285.07|1277.67|1281.92|1274.52|1288.3|1280.9|1280.94|1273.54|952
1714581300000|2024-05-01 16:35:00|1281.94|1274.54|1278.83|1271.43|1283.1|1275.7|1278|1270.6|961
1714581600000|2024-05-01 16:40:00|1278.81|1271.41|1275.48|1268.08|1279.13|1271.73|1274.49|1267.09|972
1714581900000|2024-05-01 16:45:00|1275.4|1268|1274.78|1267.38|1275.88|1268.48|1273.07|1265.67|867
1714582200000|2024-05-01 16:50:00|1274.76|1267.36|1274.97|1267.57|1275.78|1268.38|1270.98|1263.58|938
1714582500000|2024-05-01 16:55:00|1274.96|1267.56|1275.85|1268.45|1277.55|1270.15|1274.04|1266.64|798
1714582800000|2024-05-01 17:00:00|1275.84|1268.44|1279.77|1272.37|1280.82|1273.42|1272.44|1265.04|973
1714583100000|2024-05-01 17:05:00|1279.78|1272.38|1278.29|1270.89|1279.97|1272.57|1274.67|1267.27|878
1714583400000|2024-05-01 17:10:00|1278.22|1270.82|1275.67|1268.27|1278.82|1271.42|1274.5|1267.1|914
1714583700000|2024-05-01 17:15:00|1275.66|1268.26|1277.35|1269.95|1279.07|1271.67|1270.11|1262.71|1033
1714584000000|2024-05-01 17:20:00|1277.14|1269.74|1279.65|1272.25|1280.19|1272.79|1273.5|1266.1|933
1714584300000|2024-05-01 17:25:00|1279.66|1272.26|1284.1|1276.7|1286.95|1279.55|1279|1271.6|902
1714584600000|2024-05-01 17:30:00|1284.11|1276.71|1285.77|1278.37|1288.05|1280.65|1280.84|1273.44|947
1714584900000|2024-05-01 17:35:00|1285.75|1278.35|1286.82|1279.42|1289.22|1281.82|1285.71|1278.31|884
1714585200000|2024-05-01 17:40:00|1286.84|1279.44|1287.94|1280.54|1288.06|1280.66|1285.31|1277.91|849
1714585500000|2024-05-01 17:45:00|1288.01|1280.61|1290.94|1283.54|1291.9|1284.5|1286.34|1278.94|872
1714585800000|2024-05-01 17:50:00|1291.01|1283.61|1299.6|1292.2|1300.15|1292.75|1289.22|1281.82|950
1714586100000|2024-05-01 17:55:00|1299.57|1292.17|1295.71|1288.31|1300.96|1293.56|1295.2|1287.8|936
1714586400000|2024-05-01 18:00:00|1295.57|1288.17|1312.03|1304.63|1313.18|1305.78|1294.12|1286.72|1117
1714586700000|2024-05-01 18:05:00|1311.92|1304.52|1320.28|1312.88|1321.84|1314.44|1308.47|1301.07|1130
1714587000000|2024-05-01 18:10:00|1320.45|1313.05|1321.18|1313.78|1321.98|1314.58|1313.39|1305.99|1090
1714587300000|2024-05-01 18:15:00|1321.2|1313.8|1309.42|1302.02|1323.8|1316.4|1307.7|1300.3|1091
1714587600000|2024-05-01 18:20:00|1309.43|1302.03|1310.05|1302.65|1313.79|1306.39|1307.3|1299.9|1076
1714587900000|2024-05-01 18:25:00|1309.94|1302.54|1318.47|1311.07|1321.16|1313.76|1308.43|1301.03|967
1714588200000|2024-05-01 18:30:00|1318.51|1311.11|1326.87|1319.47|1326.89|1319.49|1309.99|1302.59|1092
1714588500000|2024-05-01 18:35:00|1327|1319.6|1328.37|1320.97|1329.43|1322.03|1319.78|1312.38|1117
1714588800000|2024-05-01 18:40:00|1328.47|1321.07|1333.73|1326.33|1334.67|1327.27|1326.72|1319.32|1102
1714589100000|2024-05-01 18:45:00|1333.79|1326.39|1332.39|1324.99|1337.5|1330.1|1327.76|1320.36|1132
1714589400000|2024-05-01 18:50:00|1332.55|1325.15|1347.8|1340.4|1352.19|1344.79|1332.55|1325.15|1131
1714589700000|2024-05-01 18:55:00|1347.75|1340.35|1341.11|1333.71|1348.31|1340.91|1338|1330.6|1108
1714590000000|2024-05-01 19:00:00|1341.12|1333.72|1336.59|1329.19|1348.01|1340.61|1335.77|1328.37|1125
1714590300000|2024-05-01 19:05:00|1336.45|1329.05|1333.54|1326.14|1337.13|1329.73|1330.45|1323.05|1113
1714590600000|2024-05-01 19:10:00|1333.56|1326.16|1327.21|1319.81|1334.61|1327.21|1327.04|1319.64|1073
1714590900000|2024-05-01 19:15:00|1327.16|1319.76|1327.65|1320.25|1329.62|1322.22|1321.7|1314.3|1083
1714591200000|2024-05-01 19:20:00|1327.55|1320.15|1324.85|1317.45|1327.56|1320.16|1318.4|1311|1063
1714591500000|2024-05-01 19:25:00|1324.86|1317.46|1319.48|1312.08|1326.01|1318.61|1318.14|1310.74|1024
1714591800000|2024-05-01 19:30:00|1319.46|1312.06|1302.06|1294.66|1319.48|1312.08|1298.44|1291.04|1067
1714592100000|2024-05-01 19:35:00|1301.85|1294.45|1300.86|1293.46|1308.47|1301.07|1295.93|1288.53|1155
1714592400000|2024-05-01 19:40:00|1300.51|1293.11|1312.11|1304.71|1313.62|1306.22|1296.18|1288.78|1124
1714592700000|2024-05-01 19:45:00|1312.17|1304.77|1311.62|1304.22|1315.74|1308.34|1308.66|1301.26|1024
1714593000000|2024-05-01 19:50:00|1311.69|1304.29|1305.57|1298.17|1311.69|1304.29|1303.17|1295.77|1126
1714593300000|2024-05-01 19:55:00|1305.56|1298.16|1303.39|1295.99|1306.12|1298.72|1298.77|1291.37|1079
1714593600000|2024-05-01 20:00:00|1303.47|1296.07|1307.41|1300.01|1309.08|1301.68|1303.47|1296.07|1072
1714593900000|2024-05-01 20:05:00|1307.46|1300.06|1308.92|1301.52|1313.74|1306.34|1306.14|1298.74|996
1714594200000|2024-05-01 20:10:00|1308.95|1301.55|1308.31|1300.91|1313.1|1305.7|1307.12|1299.72|991
1714594500000|2024-05-01 20:15:00|1308.28|1300.88|1309.57|1302.17|1309.85|1302.45|1299.19|1291.79|1036
1714594800000|2024-05-01 20:20:00|1309.61|1302.21|1310.1|1302.7|1312.77|1305.37|1307.76|1300.36|905
1714595100000|2024-05-01 20:25:00|1310.11|1302.71|1312.59|1305.19|1313.99|1306.59|1308.37|1300.97|859
1714595400000|2024-05-01 20:30:00|1312.56|1305.16|1315.58|1308.18|1315.68|1308.28|1307.34|1299.94|872
1714595700000|2024-05-01 20:35:00|1315.43|1308.03|1312.9|1305.5|1315.92|1308.52|1309.84|1302.44|825
1714596000000|2024-05-01 20:40:00|1312.84|1305.44|1316.91|1309.51|1317.9|1310.5|1311.61|1304.21|701
1714596300000|2024-05-01 20:45:00|1316.94|1309.54|1319.15|1311.75|1319.84|1312.44|1314.41|1307.01|720
1714596600000|2024-05-01 20:50:00|1319.18|1311.78|1319.59|1312.19|1319.99|1312.59|1316.69|1309.29|602
1714596900000|2024-05-01 20:55:00|1319.61|1312.21|1316.07|1308.67|1319.61|1312.21|1315.87|1308.47|679
1714597200000|2024-05-01 21:00:00|1316.1|1308.7|1318.29|1310.89|1318.51|1311.11|1313|1305.6|883
1714597500000|2024-05-01 21:05:00|1318.18|1310.78|1314.39|1306.99|1318.99|1311.59|1313.55|1306.15|704
1714597800000|2024-05-01 21:10:00|1314.38|1306.98|1311.76|1304.36|1314.74|1307.34|1311.48|1304.08|759
1714598100000|2024-05-01 21:15:00|1311.8|1304.4|1314.91|1307.51|1315.99|1308.59|1310.11|1302.71|679
1714598400000|2024-05-01 21:20:00|1314.95|1307.55|1320.74|1313.34|1323.15|1315.75|1314.93|1307.53|624
1714598700000|2024-05-01 21:25:00|1320.76|1313.36|1326.98|1319.58|1327.33|1319.93|1320.34|1312.94|600
1714599000000|2024-05-01 21:30:00|1327.1|1319.7|1324.47|1317.07|1327.47|1320.07|1323.54|1316.14|487
1714599300000|2024-05-01 21:35:00|1324.49|1317.09|1327.22|1319.82|1327.25|1319.85|1323.07|1315.67|416
1714599600000|2024-05-01 21:40:00|1327.26|1319.86|1326.05|1318.65|1327.36|1319.96|1325.88|1318.48|217
1714599900000|2024-05-01 21:45:00|1326.06|1318.66|1325.29|1317.89|1326.34|1318.94|1325.16|1317.76|171
1714600200000|2024-05-01 21:50:00|1325.32|1317.92|1325|1317.6|1325.32|1317.92|1324.21|1316.81|176
1714600500000|2024-05-01 21:55:00|1324.85|1317.45|1325.61|1318.21|1327.68|1320.28|1324.65|1317.25|213
1714600800000|2024-05-01 22:00:00|1325.64|1318.24|1331.3|1323.9|1334.2|1326.8|1324.22|1316.82|572
1714601100000|2024-05-01 22:05:00|1331.03|1323.63|1330.58|1323.18|1334.28|1326.88|1328.41|1321.01|621
1714601400000|2024-05-01 22:10:00|1330.55|1323.15|1328.68|1321.28|1332.15|1324.75|1326.17|1318.77|723
1714601700000|2024-05-01 22:15:00|1328.66|1321.26|1325.81|1318.41|1328.66|1321.26|1324.21|1316.81|681
1714602000000|2024-05-01 22:20:00|1326.2|1318.8|1329.3|1321.9|1329.89|1322.49|1324.61|1317.21|685
1714602300000|2024-05-01 22:25:00|1329.28|1321.88|1329.77|1322.37|1331.5|1324.1|1326.43|1319.03|676
1714602600000|2024-05-01 22:30:00|1329.7|1322.3|1330.85|1323.45|1333.5|1326.1|1327.22|1319.82|843
1714602900000|2024-05-01 22:35:00|1330.83|1323.43|1332|1324.6|1334.75|1327.35|1328.38|1320.98|571
1714603200000|2024-05-01 22:40:00|1332.04|1324.64|1332.4|1325|1334.15|1326.75|1329.02|1321.62|681
1714603500000|2024-05-01 22:45:00|1332.25|1324.85|1331.44|1324.04|1334.05|1326.65|1329.02|1321.62|889
1714603800000|2024-05-01 22:50:00|1331.4|1324|1330.67|1323.27|1332.85|1325.45|1329.88|1322.48|782
1714604100000|2024-05-01 22:55:00|1330.73|1323.33|1330.21|1322.81|1333.25|1325.85|1329.18|1321.78|789
1714604400000|2024-05-01 23:00:00|1330.2|1322.8|1333.85|1326.45|1335.5|1328.1|1329.24|1321.84|862
1714604700000|2024-05-01 23:05:00|1333.89|1326.49|1329.87|1322.47|1334.59|1327.19|1329.15|1321.75|856
1714605000000|2024-05-01 23:10:00|1329.82|1322.42|1331.3|1323.9|1333.2|1325.8|1329.75|1322.35|662
1714605300000|2024-05-01 23:15:00|1331.13|1323.73|1330.55|1323.15|1331.59|1324.19|1328.42|1321.02|740
1714605600000|2024-05-01 23:20:00|1330.57|1323.17|1331.19|1323.79|1332.68|1325.28|1329.55|1322.15|700
1714605900000|2024-05-01 23:25:00|1331.21|1323.81|1331.9|1324.5|1334.1|1326.7|1329.57|1322.17|606
1714606200000|2024-05-01 23:30:00|1331.76|1324.36|1336.34|1328.94|1336.65|1329.25|1329.42|1322.02|728
1714606500000|2024-05-01 23:35:00|1336.32|1328.92|1335.54|1328.14|1337.6|1330.2|1334.71|1327.31|733
1714606800000|2024-05-01 23:40:00|1335.55|1328.15|1338.73|1331.33|1339|1331.6|1334.89|1327.49|763
1714607100000|2024-05-01 23:45:00|1338.68|1331.28|1341.6|1334.2|1341.75|1334.35|1337.46|1330.06|815
1714607400000|2024-05-01 23:50:00|1341.62|1334.22|1339.46|1332.06|1344.6|1337.2|1339.24|1331.84|764
1714607700000|2024-05-01 23:55:00|1339.79|1332.39|1338.78|1331.38|1341.55|1334.15|1337.79|1330.39|816
1714608000000|2024-05-02 00:00:00|1338.73|1331.33|1338.28|1330.88|1340.85|1333.45|1334.2|1326.8|944
1714608300000|2024-05-02 00:05:00|1338.32|1330.92|1331.06|1323.66|1338.65|1331.25|1330.58|1323.18|897
1714608600000|2024-05-02 00:10:00|1331.19|1323.79|1329.05|1321.65|1332.55|1325.15|1327.57|1320.17|887
1714608900000|2024-05-02 00:15:00|1329.03|1321.63|1330.23|1322.83|1331.75|1324.35|1327.45|1320.05|795
1714609200000|2024-05-02 00:20:00|1330.12|1322.72|1328.05|1320.65|1330.32|1322.92|1325.7|1318.3|882
1714609500000|2024-05-02 00:25:00|1327.49|1320.09|1329.08|1321.68|1330.9|1323.5|1325.4|1318|821
1714609800000|2024-05-02 00:30:00|1329.25|1321.85|1325.83|1318.43|1330.9|1323.5|1324.19|1316.79|875
1714610100000|2024-05-02 00:35:00|1325.79|1318.39|1326|1318.6|1326.5|1319.1|1322.16|1314.76|870
1714610400000|2024-05-02 00:40:00|1326.18|1318.78|1321.02|1313.62|1326.25|1318.85|1320.1|1312.7|759
1714610700000|2024-05-02 00:45:00|1321.05|1313.65|1325.16|1317.76|1326.71|1319.31|1320.94|1313.54|836
1714611000000|2024-05-02 00:50:00|1325.41|1318.01|1320.93|1313.53|1325.94|1318.54|1319.47|1312.07|766
1714611300000|2024-05-02 00:55:00|1320.86|1313.46|1320.04|1312.64|1322.16|1314.76|1319.47|1312.07|655
1714611600000|2024-05-02 01:00:00|1320.11|1312.71|1322.98|1315.58|1323.2|1315.8|1319.49|1312.09|872
1714611900000|2024-05-02 01:05:00|1322.96|1315.56|1323.26|1315.86|1324.05|1316.65|1319.47|1312.07|714
1714612200000|2024-05-02 01:10:00|1323.27|1315.87|1321.89|1314.49|1325.35|1317.95|1319.09|1311.69|842
1714612500000|2024-05-02 01:15:00|1321.93|1314.53|1318.68|1311.28|1323.4|1316|1317.56|1310.16|883
1714612800000|2024-05-02 01:20:00|1318.76|1311.36|1317.35|1309.95|1319.26|1311.86|1316.11|1308.71|707
1714613100000|2024-05-02 01:25:00|1317.36|1309.96|1315.3|1307.9|1317.9|1310.5|1315.17|1307.77|540
1714613400000|2024-05-02 01:30:00|1315.34|1307.94|1307.18|1299.78|1316.89|1309.49|1306.31|1298.91|761
1714613700000|2024-05-02 01:35:00|1307.19|1299.79|1298.46|1291.06|1307.19|1299.79|1295.83|1288.43|1121
1714614000000|2024-05-02 01:40:00|1298.43|1291.03|1306.72|1299.32|1307.71|1300.31|1297.55|1290.15|986
1714614300000|2024-05-02 01:45:00|1306.68|1299.28|1313.55|1306.15|1314|1306.6|1304.35|1296.95|973
1714614600000|2024-05-02 01:50:00|1313.61|1306.21|1309.94|1302.54|1314.15|1306.75|1308.4|1301|968
1714614900000|2024-05-02 01:55:00|1309.96|1302.56|1309.73|1302.33|1310.94|1303.54|1306.87|1299.47|966
1714615200000|2024-05-02 02:00:00|1309.6|1302.2|1312.22|1304.82|1313.06|1305.66|1309.6|1302.2|954
1714615500000|2024-05-02 02:05:00|1312.27|1304.87|1315.47|1308.07|1316.68|1309.28|1309.49|1302.09|793
1714615800000|2024-05-02 02:10:00|1315.46|1308.06|1313.94|1306.54|1315.77|1308.37|1312.1|1304.7|712
1714616100000|2024-05-02 02:15:00|1313.92|1306.52|1313.3|1305.9|1315.95|1308.55|1310.13|1302.73|822
1714616400000|2024-05-02 02:20:00|1313.28|1305.88|1311.28|1303.88|1313.46|1306.06|1309.41|1302.01|835
1714616700000|2024-05-02 02:25:00|1311.25|1303.85|1312.14|1304.74|1313.2|1305.8|1308.33|1300.93|805
1714617000000|2024-05-02 02:30:00|1312.15|1304.75|1312.4|1305|1312.68|1305.28|1308.13|1300.73|866
1714617300000|2024-05-02 02:35:00|1312.44|1305.04|1314.06|1306.66|1316.26|1308.86|1309.81|1302.41|893
1714617600000|2024-05-02 02:40:00|1314.27|1306.87|1312.9|1305.5|1314.63|1307.23|1310.92|1303.52|829
1714617900000|2024-05-02 02:45:00|1312.85|1305.45|1315.5|1308.1|1315.87|1308.47|1312.45|1305.05|759
1714618200000|2024-05-02 02:50:00|1315.52|1308.12|1315.87|1308.47|1317.6|1310.2|1315.05|1307.65|649
1714618500000|2024-05-02 02:55:00|1315.85|1308.45|1315.27|1307.87|1316.18|1308.78|1314.4|1307|503
1714618800000|2024-05-02 03:00:00|1315.32|1307.92|1319.58|1312.18|1320.37|1312.97|1314.78|1307.38|572
1714619100000|2024-05-02 03:05:00|1319.67|1312.27|1320.59|1313.19|1322.33|1314.93|1318.49|1311.09|569
1714619400000|2024-05-02 03:10:00|1320.45|1313.05|1319.99|1312.59|1321.68|1314.28|1318.97|1311.57|676
1714619700000|2024-05-02 03:15:00|1319.78|1312.38|1320.88|1313.48|1321.29|1313.89|1317.41|1310.01|598
1714620000000|2024-05-02 03:20:00|1320.85|1313.45|1323.93|1316.53|1324.9|1317.5|1320.78|1313.38|531
1714620300000|2024-05-02 03:25:00|1323.91|1316.51|1323|1315.6|1323.95|1316.55|1321.12|1313.72|617
1714620600000|2024-05-02 03:30:00|1322.95|1315.55|1321.18|1313.78|1322.95|1315.55|1320.58|1313.18|689
1714620900000|2024-05-02 03:35:00|1321.24|1313.84|1320.06|1312.66|1321.88|1314.48|1319.4|1312|538
1714621200000|2024-05-02 03:40:00|1320.09|1312.69|1319.93|1312.53|1321.75|1314.35|1319.22|1311.82|570
1714621500000|2024-05-02 03:45:00|1319.95|1312.55|1322.4|1315|1322.84|1315.44|1318.95|1311.55|545
1714621800000|2024-05-02 03:50:00|1322.51|1315.11|1320.36|1312.96|1323.9|1316.5|1319.97|1312.57|596
1714622100000|2024-05-02 03:55:00|1320.33|1312.93|1319.94|1312.54|1320.95|1313.55|1319.26|1311.86|297
1714622400000|2024-05-02 04:00:00|1319.91|1312.51|1321.09|1313.69|1322.97|1315.57|1319.29|1311.89|454
1714622700000|2024-05-02 04:05:00|1321.28|1313.88|1327.05|1319.65|1327.45|1320.05|1321.07|1313.67|382
1714623000000|2024-05-02 04:10:00|1327.13|1319.73|1328.91|1321.51|1329.45|1322.05|1325.58|1318.18|308
1714623300000|2024-05-02 04:15:00|1328.94|1321.54|1327.85|1320.45|1329.55|1322.15|1326.24|1318.84|395
1714623600000|2024-05-02 04:20:00|1327.71|1320.31|1328.47|1321.07|1329.15|1321.75|1326.68|1319.28|315
1714623900000|2024-05-02 04:25:00|1328.45|1321.05|1329|1321.6|1329.15|1321.75|1327.55|1320.15|227
1714624200000|2024-05-02 04:30:00|1329.05|1321.65|1331.15|1323.75|1331.88|1324.48|1328.8|1321.4|227
1714624500000|2024-05-02 04:35:00|1331.13|1323.73|1331.07|1323.67|1332.15|1324.75|1328.83|1321.43|350
1714624800000|2024-05-02 04:40:00|1331.06|1323.66|1330.41|1323.01|1331.85|1324.45|1329.89|1322.49|221
1714625100000|2024-05-02 04:45:00|1330.06|1322.66|1328.52|1321.12|1331.25|1323.85|1328.45|1321.05|334
1714625400000|2024-05-02 04:50:00|1328.51|1321.11|1326.74|1319.34|1328.54|1321.14|1326.39|1318.99|677
1714625700000|2024-05-02 04:55:00|1326.77|1319.37|1328.28|1320.88|1328.45|1321.05|1324.89|1317.49|572
1714626000000|2024-05-02 05:00:00|1328.25|1320.85|1324.96|1317.56|1328.75|1321.35|1324.7|1317.3|644
1714626300000|2024-05-02 05:05:00|1324.98|1317.58|1326.56|1319.16|1326.56|1319.16|1322.16|1314.76|692
1714626600000|2024-05-02 05:10:00|1326.54|1319.14|1327.65|1320.25|1328.34|1320.94|1325.87|1318.47|457
1714626900000|2024-05-02 05:15:00|1327.7|1320.3|1326.79|1319.39|1327.73|1320.33|1323.39|1315.99|715
1714627200000|2024-05-02 05:20:00|1326.75|1319.35|1323.96|1316.56|1327.21|1319.81|1322.51|1315.11|792
1714627500000|2024-05-02 05:25:00|1324|1316.6|1319.52|1312.12|1324.02|1316.62|1318.95|1311.55|618
1714627800000|2024-05-02 05:30:00|1319.53|1312.13|1319.31|1311.91|1320.88|1313.48|1317.22|1309.82|742
1714628100000|2024-05-02 05:35:00|1319.34|1311.94|1324.73|1317.33|1324.99|1317.59|1319.34|1311.94|717
1714628400000|2024-05-02 05:40:00|1324.76|1317.36|1325.31|1317.91|1326.18|1318.78|1323.86|1316.46|673
1714628700000|2024-05-02 05:45:00|1325.37|1317.97|1325.62|1318.22|1327.94|1320.54|1324.9|1317.5|620
1714629000000|2024-05-02 05:50:00|1325.76|1318.36|1326.09|1318.69|1327.63|1320.23|1325.4|1318|504
1714629300000|2024-05-02 05:55:00|1326.13|1318.73|1327.71|1320.31|1327.76|1320.36|1325.28|1317.88|530
1714629600000|2024-05-02 06:00:00|1327.76|1320.36|1327.97|1320.57|1328.75|1321.35|1325.78|1318.38|585
1714629900000|2024-05-02 06:05:00|1328.04|1320.64|1328.75|1321.35|1331.6|1324.2|1327.63|1320.23|666
1714630200000|2024-05-02 06:10:00|1328.71|1321.31|1329.03|1321.63|1330.22|1322.82|1327.53|1320.13|663
1714630500000|2024-05-02 06:15:00|1329.12|1321.72|1328.07|1320.67|1330.25|1322.85|1326.41|1319.01|735
1714630800000|2024-05-02 06:20:00|1328.03|1320.63|1326.45|1319.05|1328.63|1321.23|1326.27|1318.87|719
1714631100000|2024-05-02 06:25:00|1326.51|1319.11|1331.51|1324.11|1331.65|1324.25|1325.48|1318.08|660
1714631400000|2024-05-02 06:30:00|1331.46|1324.06|1330.51|1323.11|1331.75|1324.35|1329.67|1322.27|641
1714631700000|2024-05-02 06:35:00|1330.5|1323.1|1330.51|1323.11|1333.95|1326.55|1329.77|1322.37|739
1714632000000|2024-05-02 06:40:00|1330.59|1323.19|1329.75|1322.35|1330.7|1323.3|1328.72|1321.32|577
1714632300000|2024-05-02 06:45:00|1329.72|1322.32|1330.56|1323.16|1330.89|1323.49|1328.52|1321.12|609
1714632600000|2024-05-02 06:50:00|1330.61|1323.21|1329.94|1322.54|1331.37|1323.97|1329.27|1321.87|532
1714632900000|2024-05-02 06:55:00|1329.95|1322.55|1330.84|1323.44|1331.24|1323.84|1329.64|1322.24|447
1714633200000|2024-05-02 07:00:00|1330.89|1323.49|1334.46|1327.06|1334.55|1327.15|1330.58|1323.18|470
1714633500000|2024-05-02 07:05:00|1334.48|1327.08|1338.09|1330.69|1338.61|1331.21|1334.41|1327.01|688
1714633800000|2024-05-02 07:10:00|1338.06|1330.66|1336.97|1329.57|1341.37|1333.97|1336.41|1329.01|665
1714634100000|2024-05-02 07:15:00|1337.33|1329.93|1335.32|1327.92|1337.85|1330.45|1335.13|1327.73|798
1714634400000|2024-05-02 07:20:00|1335.23|1327.83|1330.4|1323|1335.32|1327.92|1329.26|1321.86|609
1714634700000|2024-05-02 07:25:00|1330.44|1323.04|1332.31|1324.91|1332.88|1325.48|1329.19|1321.79|552
1714635000000|2024-05-02 07:30:00|1332.27|1324.87|1332.04|1324.64|1332.79|1325.39|1330.5|1323.1|716
1714635300000|2024-05-02 07:35:00|1332.06|1324.66|1331.45|1324.05|1332.1|1324.7|1330.62|1323.22|496
1714635600000|2024-05-02 07:40:00|1331.49|1324.09|1333.25|1325.85|1334.41|1327.01|1331.47|1324.07|511
1714635900000|2024-05-02 07:45:00|1333.24|1325.84|1333.31|1325.91|1334.44|1327.04|1332.53|1325.13|598
1714636200000|2024-05-02 07:50:00|1333.29|1325.89|1333.29|1325.89|1334.4|1327|1331.71|1324.31|515
1714636500000|2024-05-02 07:55:00|1333.26|1325.86|1331.35|1323.95|1334.4|1327|1331.35|1323.95|362
1714636800000|2024-05-02 08:00:00|1331.3|1323.9|1331.56|1324.16|1336.48|1329.08|1329.07|1321.67|917
1714637100000|2024-05-02 08:05:00|1331.55|1324.15|1331.87|1324.47|1334.97|1327.57|1331.43|1324.03|724
1714637400000|2024-05-02 08:10:00|1331.88|1324.48|1333.82|1326.42|1335.41|1328.01|1331.86|1324.46|777
1714637700000|2024-05-02 08:15:00|1333.83|1326.43|1334.1|1326.7|1334.63|1327.23|1332.24|1324.84|823
1714638000000|2024-05-02 08:20:00|1334.13|1326.73|1334.75|1327.35|1336.28|1328.88|1333.62|1326.22|635
1714638300000|2024-05-02 08:25:00|1334.78|1327.38|1336.13|1328.73|1337.13|1329.73|1333.66|1326.26|706
1714638600000|2024-05-02 08:30:00|1336.15|1328.75|1334.45|1327.05|1337.37|1329.97|1333.8|1326.4|720
1714638900000|2024-05-02 08:35:00|1334.43|1327.03|1334.58|1327.18|1335.44|1328.04|1333.8|1326.4|664
1714639200000|2024-05-02 08:40:00|1334.62|1327.22|1335.44|1328.04|1335.95|1328.55|1334.09|1326.69|506
1714639500000|2024-05-02 08:45:00|1335.41|1328.01|1337.32|1329.92|1337.32|1329.92|1334.27|1326.87|503
1714639800000|2024-05-02 08:50:00|1337.23|1329.83|1338.59|1331.19|1338.75|1331.35|1336.28|1328.88|495
1714640100000|2024-05-02 08:55:00|1338.55|1331.15|1338.95|1331.55|1339.05|1331.65|1337.27|1329.87|467
1714640400000|2024-05-02 09:00:00|1339|1331.6|1339.65|1332.25|1340.55|1333.15|1337.85|1330.45|332
1714640700000|2024-05-02 09:05:00|1339.63|1332.23|1338.97|1331.57|1340.19|1332.79|1338.02|1330.62|569
1714641000000|2024-05-02 09:10:00|1339.13|1331.73|1336.55|1329.15|1339.49|1332.09|1335.79|1328.39|442
1714641300000|2024-05-02 09:15:00|1336.21|1328.81|1338.67|1331.27|1338.73|1331.33|1335.8|1328.4|491
1714641600000|2024-05-02 09:20:00|1338.63|1331.23|1341.12|1333.72|1342.31|1334.91|1338.27|1330.87|686
1714641900000|2024-05-02 09:25:00|1341.09|1333.69|1340.23|1332.83|1341.25|1333.85|1340.18|1332.78|554
1714642200000|2024-05-02 09:30:00|1340.27|1332.87|1340.11|1332.71|1340.61|1333.21|1337.98|1330.58|735
1714642500000|2024-05-02 09:35:00|1340.08|1332.68|1340.13|1332.73|1341.34|1333.94|1338.58|1331.18|695
1714642800000|2024-05-02 09:40:00|1340.1|1332.7|1340.12|1332.72|1340.39|1332.99|1336.88|1329.48|722
1714643100000|2024-05-02 09:45:00|1340.07|1332.67|1340.57|1333.17|1341.22|1333.82|1339.36|1331.96|478
1714643400000|2024-05-02 09:50:00|1340.45|1333.05|1343.1|1335.7|1343.15|1335.75|1340.3|1332.9|419
1714643700000|2024-05-02 09:55:00|1343.05|1335.65|1343.65|1336.25|1344.3|1336.9|1342.69|1335.29|224
1714644000000|2024-05-02 10:00:00|1343.64|1336.24|1342.26|1334.86|1343.85|1336.45|1339.48|1332.08|462
1714644300000|2024-05-02 10:05:00|1342.31|1334.91|1340.26|1332.86|1342.31|1334.91|1339.21|1331.81|455
1714644600000|2024-05-02 10:10:00|1340.3|1332.9|1344.22|1336.82|1346.36|1338.96|1340.26|1332.86|362
1714644900000|2024-05-02 10:15:00|1344.03|1336.63|1345.24|1337.84|1345.28|1337.88|1342.8|1335.4|551
1714645200000|2024-05-02 10:20:00|1345.26|1337.86|1346.76|1339.36|1346.89|1339.49|1343.82|1336.42|530
1714645500000|2024-05-02 10:25:00|1346.79|1339.39|1346.85|1339.45|1347.18|1339.78|1345.71|1338.31|442
1714645800000|2024-05-02 10:30:00|1346.83|1339.43|1345.8|1338.4|1346.85|1339.45|1344.94|1337.54|498
1714646100000|2024-05-02 10:35:00|1345.85|1338.45|1346.46|1339.06|1348.25|1340.85|1343.64|1336.24|629
1714646400000|2024-05-02 10:40:00|1346.44|1339.04|1350.93|1343.53|1351.4|1344|1346.35|1338.95|423
1714646700000|2024-05-02 10:45:00|1350.88|1343.48|1358.47|1351.07|1359.17|1351.77|1350.11|1342.71|641
1714647000000|2024-05-02 10:50:00|1358.39|1350.99|1356.31|1348.91|1358.39|1350.99|1353.11|1345.71|727
1714647300000|2024-05-02 10:55:00|1356.27|1348.87|1356.63|1349.23|1358.05|1350.65|1354.31|1346.91|726
1714647600000|2024-05-02 11:00:00|1356.67|1349.27|1361.19|1353.79|1366.36|1358.96|1356.41|1349.01|894
1714647900000|2024-05-02 11:05:00|1361.28|1353.88|1364.65|1357.25|1365.3|1357.9|1360.77|1353.37|912
1714648200000|2024-05-02 11:10:00|1364.7|1357.3|1366.06|1358.66|1367.9|1360.5|1363.48|1356.08|805
1714648500000|2024-05-02 11:15:00|1365.99|1358.59|1366.77|1359.37|1369.07|1361.67|1364.95|1357.55|900
1714648800000|2024-05-02 11:20:00|1366.72|1359.32|1366.72|1359.32|1369.6|1362.2|1366.56|1359.16|901
1714649100000|2024-05-02 11:25:00|1366.65|1359.25|1367.44|1360.04|1368.06|1360.66|1365.14|1357.74|921
1714649400000|2024-05-02 11:30:00|1367.53|1360.13|1364.29|1356.89|1368.25|1360.85|1363.53|1356.13|782
1714649700000|2024-05-02 11:35:00|1364.31|1356.91|1365.01|1357.61|1367.11|1359.71|1364.04|1356.64|602
1714650000000|2024-05-02 11:40:00|1364.99|1357.59|1369.71|1362.31|1369.97|1362.57|1364.78|1357.38|636
1714650300000|2024-05-02 11:45:00|1369.81|1362.41|1369.53|1362.13|1374.01|1366.61|1368.56|1361.16|747
1714650600000|2024-05-02 11:50:00|1369.56|1362.16|1370.75|1363.35|1371.3|1363.9|1367.01|1359.61|699
1714650900000|2024-05-02 11:55:00|1370.71|1363.31|1369.82|1362.42|1371.15|1363.75|1368.86|1361.46|604
1714651200000|2024-05-02 12:00:00|1369.84|1362.44|1366.97|1359.57|1370.51|1363.11|1366.62|1359.22|793
1714651500000|2024-05-02 12:05:00|1366.94|1359.54|1367.83|1360.43|1368.1|1360.7|1365.86|1358.46|619
1714651800000|2024-05-02 12:10:00|1367.86|1360.46|1369.9|1362.5|1370.14|1362.74|1366.24|1358.84|817
1714652100000|2024-05-02 12:15:00|1369.88|1362.48|1370.29|1362.89|1372.09|1364.69|1368.89|1361.49|947
1714652400000|2024-05-02 12:20:00|1370.27|1362.87|1366.23|1358.83|1370.27|1362.87|1364.68|1357.28|904
1714652700000|2024-05-02 12:25:00|1366.25|1358.85|1364.45|1357.05|1367.56|1360.16|1364.25|1356.85|768
1714653000000|2024-05-02 12:30:00|1364.52|1357.12|1365.29|1357.89|1366.31|1358.91|1363.93|1356.53|767
1714653300000|2024-05-02 12:35:00|1365.33|1357.93|1367.99|1360.59|1369.3|1361.9|1365.02|1357.62|578
1714653600000|2024-05-02 12:40:00|1367.97|1360.57|1365.8|1358.4|1369.68|1362.28|1365.66|1358.26|765
1714653900000|2024-05-02 12:45:00|1366.1|1358.7|1366.58|1359.18|1368.1|1360.7|1364.66|1357.26|706
1714654200000|2024-05-02 12:50:00|1366.57|1359.17|1365.91|1358.51|1367.09|1359.69|1364.91|1357.51|547
1714654500000|2024-05-02 12:55:00|1365.89|1358.49|1361.76|1354.36|1365.91|1358.51|1361.33|1353.93|540
1714654800000|2024-05-02 13:00:00|1361.77|1354.37|1363.04|1355.64|1363.46|1356.06|1361.76|1354.36|516
1714655100000|2024-05-02 13:05:00|1362.99|1355.59|1359|1351.6|1363.65|1356.25|1359|1351.6|518
1714655400000|2024-05-02 13:10:00|1358.89|1351.49|1356.55|1349.15|1360.09|1352.69|1356.5|1349.1|589
1714655700000|2024-05-02 13:15:00|1356.56|1349.16|1356.4|1349|1358|1350.6|1355.55|1348.15|604
1714656000000|2024-05-02 13:20:00|1356.35|1348.95|1357.84|1350.44|1359.1|1351.7|1356.19|1348.79|645
1714656300000|2024-05-02 13:25:00|1357.75|1350.35|1358.24|1350.84|1359.2|1351.8|1355.8|1348.4|639
1714656600000|2024-05-02 13:30:00|1358.2|1350.8|1352.51|1345.11|1359.15|1351.75|1352.5|1345.1|724
1714656900000|2024-05-02 13:35:00|1352.56|1345.16|1350.08|1342.68|1354.07|1346.67|1349.32|1341.92|917
1714657200000|2024-05-02 13:40:00|1350.21|1342.81|1351.15|1343.75|1353.22|1345.82|1348.09|1340.69|827
1714657500000|2024-05-02 13:45:00|1351.2|1343.8|1346.01|1338.61|1352.22|1344.82|1344.71|1337.31|825
1714657800000|2024-05-02 13:50:00|1345.73|1338.33|1347.09|1339.69|1349.11|1341.71|1344.29|1336.89|899
1714658100000|2024-05-02 13:55:00|1347.16|1339.76|1346.41|1339.01|1349.19|1341.79|1345.59|1338.19|847
1714658400000|2024-05-02 14:00:00|1346.46|1339.06|1349.73|1342.33|1351.09|1343.69|1342.55|1335.15|943
1714658700000|2024-05-02 14:05:00|1349.72|1342.32|1344.57|1337.17|1352.09|1344.69|1344.24|1336.84|863
1714659000000|2024-05-02 14:10:00|1344.65|1337.25|1344.59|1337.19|1345.25|1337.85|1342.13|1334.73|922
1714659300000|2024-05-02 14:15:00|1344.63|1337.23|1345.63|1338.23|1348.17|1340.77|1343.41|1336.01|1025
1714659600000|2024-05-02 14:20:00|1345.39|1337.99|1349.55|1342.15|1350.83|1343.43|1343.45|1336.05|930
1714659900000|2024-05-02 14:25:00|1349.47|1342.07|1354.4|1347|1355.07|1347.67|1349.45|1342.05|738
1714660200000|2024-05-02 14:30:00|1354.32|1346.92|1356.35|1348.95|1359.1|1351.7|1350.89|1343.49|861
1714660500000|2024-05-02 14:35:00|1356.33|1348.93|1359.86|1352.46|1360.24|1352.84|1353.25|1345.85|885
1714660800000|2024-05-02 14:40:00|1359.84|1352.44|1358.21|1350.81|1361.86|1354.46|1356.49|1349.09|949
1714661100000|2024-05-02 14:45:00|1358.18|1350.78|1358.32|1350.92|1360.37|1352.97|1355.92|1348.52|974
1714661400000|2024-05-02 14:50:00|1358.3|1350.9|1358.66|1351.26|1360.07|1352.67|1356.41|1349.01|900
1714661700000|2024-05-02 14:55:00|1358.76|1351.36|1360.93|1353.53|1363.31|1355.91|1358.3|1350.9|796
1714662000000|2024-05-02 15:00:00|1360.82|1353.42|1365.21|1357.81|1366.13|1358.73|1360.4|1353|845
1714662300000|2024-05-02 15:05:00|1365.23|1357.83|1364.93|1357.53|1365.29|1357.89|1361.88|1354.48|912
1714662600000|2024-05-02 15:10:00|1364.92|1357.52|1366.19|1358.79|1366.9|1359.5|1364.05|1356.65|668
1714662900000|2024-05-02 15:15:00|1366.15|1358.75|1364.77|1357.37|1368.9|1361.5|1363.82|1356.42|748
1714663200000|2024-05-02 15:20:00|1364.38|1356.98|1367.68|1360.28|1368|1360.6|1363.96|1356.56|827
1714663500000|2024-05-02 15:25:00|1367.71|1360.31|1366.28|1358.88|1367.71|1360.31|1364.65|1357.25|731
1714663800000|2024-05-02 15:30:00|1366.25|1358.85|1365.24|1357.84|1366.25|1358.85|1363.89|1356.49|703
1714664100000|2024-05-02 15:35:00|1365.23|1357.83|1366.53|1359.13|1366.84|1359.44|1363.35|1355.95|683
1714664400000|2024-05-02 15:40:00|1366.5|1359.1|1368.83|1361.43|1369.88|1362.48|1366.46|1359.06|612
1714664700000|2024-05-02 15:45:00|1369.02|1361.62|1366.08|1358.68|1370.07|1362.67|1365.44|1358.04|820
1714665000000|2024-05-02 15:50:00|1366|1358.6|1366.58|1359.18|1368.26|1360.86|1365.25|1357.85|733
1714665300000|2024-05-02 15:55:00|1366.55|1359.15|1365.95|1358.55|1366.92|1359.52|1363.58|1356.18|623
1714665600000|2024-05-02 16:00:00|1366|1358.6|1363.09|1355.69|1367.84|1360.44|1361.19|1353.79|775
1714665900000|2024-05-02 16:05:00|1363.08|1355.68|1358.7|1351.3|1363.81|1356.41|1358.31|1350.91|673
1714666200000|2024-05-02 16:10:00|1358.69|1351.29|1361.47|1354.07|1361.93|1354.53|1357.15|1349.75|663
1714666500000|2024-05-02 16:15:00|1361.45|1354.05|1361.1|1353.7|1362.96|1355.56|1360.25|1352.85|676
1714666800000|2024-05-02 16:20:00|1361.01|1353.61|1361.1|1353.7|1361.4|1354|1360.05|1352.65|328
1714667100000|2024-05-02 16:25:00|1360.77|1353.37|1363.03|1355.63|1363.03|1355.63|1360.67|1353.27|490
1714667400000|2024-05-02 16:30:00|1362.65|1355.25|1360.66|1353.26|1362.65|1355.25|1360.35|1352.95|494
1714667700000|2024-05-02 16:35:00|1360.75|1353.35|1359.44|1352.04|1361.48|1354.08|1357.98|1350.58|591
1714668000000|2024-05-02 16:40:00|1359.43|1352.03|1358.14|1350.74|1360.02|1352.62|1356.58|1349.18|577
1714668300000|2024-05-02 16:45:00|1358.3|1350.9|1356.93|1349.53|1358.3|1350.9|1354.92|1347.52|608
1714668600000|2024-05-02 16:50:00|1356.85|1349.45|1356.36|1348.96|1359|1351.6|1355.25|1347.85|598
1714668900000|2024-05-02 16:55:00|1356.78|1349.38|1355.33|1347.93|1357.03|1349.63|1354.78|1347.38|506
1714669200000|2024-05-02 17:00:00|1355.35|1347.95|1355.85|1348.45|1357.03|1349.63|1355.35|1347.95|421
1714669500000|2024-05-02 17:05:00|1355.75|1348.35|1357.15|1349.75|1358.27|1350.87|1353.22|1345.82|674
1714669800000|2024-05-02 17:10:00|1357.07|1349.67|1358.6|1351.2|1359.71|1352.31|1354.74|1347.34|715
1714670100000|2024-05-02 17:15:00|1358.64|1351.24|1364.51|1357.11|1365.1|1357.7|1357.41|1350.01|780
1714670400000|2024-05-02 17:20:00|1364.53|1357.13|1364.78|1357.38|1367.27|1359.87|1364.2|1356.8|738
1714670700000|2024-05-02 17:25:00|1364.77|1357.37|1364.72|1357.32|1365.94|1358.54|1363.01|1355.61|524
1714671000000|2024-05-02 17:30:00|1364.73|1357.33|1364.43|1357.03|1368.45|1361.05|1363.57|1356.17|751
1714671300000|2024-05-02 17:35:00|1364.46|1357.06|1363.14|1355.74|1365.29|1357.89|1363|1355.6|631
1714671600000|2024-05-02 17:40:00|1363.13|1355.73|1361.11|1353.71|1363.42|1356.02|1359.12|1351.72|705
1714671900000|2024-05-02 17:45:00|1361.04|1353.64|1360.52|1353.12|1362.81|1355.41|1360.13|1352.73|572
1714672200000|2024-05-02 17:50:00|1360.5|1353.1|1364.31|1356.91|1365.3|1357.9|1359.6|1352.2|578
1714672500000|2024-05-02 17:55:00|1364.18|1356.78|1364.69|1357.29|1368|1360.6|1363.7|1356.3|505
1714672800000|2024-05-02 18:00:00|1364.65|1357.25|1369.45|1362.05|1370.2|1362.8|1364.21|1356.81|661
1714673100000|2024-05-02 18:05:00|1369.43|1362.03|1368.22|1360.82|1370.05|1362.65|1367.7|1360.3|545
1714673400000|2024-05-02 18:10:00|1368.23|1360.83|1368.29|1360.89|1369.85|1362.45|1367.52|1360.12|429
1714673700000|2024-05-02 18:15:00|1368.54|1361.14|1361.53|1354.13|1368.54|1361.14|1361.53|1354.13|568
1714674000000|2024-05-02 18:20:00|1361.42|1354.02|1363.35|1355.95|1364.1|1356.7|1360.44|1353.04|637
1714674300000|2024-05-02 18:25:00|1363.4|1356|1365.54|1358.14|1366.02|1358.62|1363.28|1355.88|458
1714674600000|2024-05-02 18:30:00|1365.56|1358.16|1366.45|1359.05|1366.53|1359.13|1362.09|1354.69|650
1714674900000|2024-05-02 18:35:00|1366.55|1359.15|1371.45|1364.05|1372.01|1364.61|1366.45|1359.05|523
1714675200000|2024-05-02 18:40:00|1371.48|1364.08|1370.02|1362.62|1375|1367.6|1369.21|1361.81|580
1714675500000|2024-05-02 18:45:00|1370.05|1362.65|1376.46|1369.06|1377.31|1369.91|1367.95|1360.55|702
1714675800000|2024-05-02 18:50:00|1376.52|1369.12|1371.05|1363.65|1376.52|1369.12|1370.99|1363.59|757
1714676100000|2024-05-02 18:55:00|1371.11|1363.71|1370.48|1363.08|1371.65|1364.25|1368.67|1361.27|666
1714676400000|2024-05-02 19:00:00|1370.61|1363.21|1368.48|1361.08|1370.85|1363.45|1365.63|1358.23|633
1714676700000|2024-05-02 19:05:00|1368.53|1361.13|1370.75|1363.35|1371.74|1364.34|1368.35|1360.95|704
1714677000000|2024-05-02 19:10:00|1371.02|1363.62|1369.33|1361.93|1371.32|1363.92|1368.72|1361.32|563
1714677300000|2024-05-02 19:15:00|1369.67|1362.27|1371.7|1364.3|1372.2|1364.8|1366.99|1359.59|498
1714677600000|2024-05-02 19:20:00|1372.1|1364.7|1370.97|1363.57|1372.12|1364.72|1369.48|1362.08|556
1714677900000|2024-05-02 19:25:00|1370.99|1363.59|1370.94|1363.54|1371.99|1364.59|1369.74|1362.34|605
1714678200000|2024-05-02 19:30:00|1370.91|1363.51|1368.52|1361.12|1372.78|1365.38|1367.42|1360.02|629
1714678500000|2024-05-02 19:35:00|1368.49|1361.09|1368.48|1361.08|1369.9|1362.5|1366.95|1359.55|560
1714678800000|2024-05-02 19:40:00|1368.47|1361.07|1367.53|1360.13|1369.17|1361.77|1366.67|1359.27|437
1714679100000|2024-05-02 19:45:00|1367.44|1360.04|1369.33|1361.93|1370.66|1363.26|1366.45|1359.05|495
1714679400000|2024-05-02 19:50:00|1369.36|1361.96|1370.3|1362.9|1372|1364.6|1367.91|1360.51|509
1714679700000|2024-05-02 19:55:00|1370.42|1363.02|1372.98|1365.58|1373.34|1365.94|1368.75|1361.35|545
1714680000000|2024-05-02 20:00:00|1373.06|1365.66|1376|1368.6|1376|1368.6|1371.48|1364.08|504
1714680300000|2024-05-02 20:05:00|1375.5|1368.1|1372.66|1365.26|1376.3|1368.9|1371.62|1364.22|349
1714680600000|2024-05-02 20:10:00|1372.68|1365.28|1371.44|1364.04|1373.84|1366.44|1370.81|1363.41|673
1714680900000|2024-05-02 20:15:00|1371.47|1364.07|1371.48|1364.08|1372.46|1365.06|1370.3|1362.9|594
1714681200000|2024-05-02 20:20:00|1371.46|1364.06|1368.75|1361.35|1372.01|1364.61|1367.6|1360.2|505
1714681500000|2024-05-02 20:25:00|1368.8|1361.4|1367.06|1359.66|1369.96|1362.56|1366.92|1359.52|453
1714681800000|2024-05-02 20:30:00|1367.02|1359.62|1366.67|1359.27|1369.74|1362.34|1365.05|1357.65|528
1714682100000|2024-05-02 20:35:00|1365.81|1358.41|1363.73|1356.33|1366.75|1359.35|1363.23|1355.83|597
1714682400000|2024-05-02 20:40:00|1363.74|1356.34|1366.18|1358.78|1366.18|1358.78|1357.4|1350|841
1714682700000|2024-05-02 20:45:00|1366.19|1358.79|1366|1358.6|1367|1359.6|1362.91|1355.51|795
1714683000000|2024-05-02 20:50:00|1365.99|1358.59|1367.41|1360.01|1369.17|1361.77|1365.7|1358.3|655
1714683300000|2024-05-02 20:55:00|1367.33|1359.93|1367.9|1360.5|1368.4|1361|1366.99|1359.59|586
1714683600000|2024-05-02 21:00:00|1367.91|1360.51|1373.01|1365.61|1373.01|1365.61|1367.25|1359.85|626
1714683900000|2024-05-02 21:05:00|1372.99|1365.59|1379.04|1371.64|1381.02|1373.62|1372.39|1364.99|488
1714684200000|2024-05-02 21:10:00|1379.25|1371.85|1377.64|1370.24|1380.07|1372.67|1377.15|1369.75|521
1714684500000|2024-05-02 21:15:00|1377.63|1370.23|1376.32|1368.92|1378.97|1371.57|1376.31|1368.91|508
1714684800000|2024-05-02 21:20:00|1376.31|1368.91|1375.61|1368.21|1376.42|1369.02|1374.5|1367.1|315
1714685100000|2024-05-02 21:25:00|1375.59|1368.19|1374.04|1366.64|1375.59|1368.19|1373.41|1366.01|305
1714685400000|2024-05-02 21:30:00|1374.05|1366.65|1374.55|1367.15|1375.02|1367.62|1373.71|1366.31|243
1714685700000|2024-05-02 21:35:00|1374.54|1367.14|1379.94|1372.54|1381.06|1373.66|1374.52|1367.12|578
1714686000000|2024-05-02 21:40:00|1379.93|1372.53|1378.23|1370.83|1380.15|1372.75|1378.23|1370.83|275
1714686300000|2024-05-02 21:45:00|1378.22|1370.82|1370.38|1362.98|1378.24|1370.84|1368.85|1361.45|303
1714686600000|2024-05-02 21:50:00|1370.4|1363|1361.95|1354.55|1370.77|1363.37|1359.27|1351.87|406
1714686900000|2024-05-02 21:55:00|1361.97|1354.57|1362.51|1355.11|1362.6|1355.2|1361.84|1354.44|198
1714687200000|2024-05-02 22:00:00|1362.52|1355.12|1372.21|1364.81|1372.93|1365.53|1362.37|1354.97|438
1714687500000|2024-05-02 22:05:00|1372.14|1364.74|1371.87|1364.47|1375.04|1367.64|1370.94|1363.54|725
1714687800000|2024-05-02 22:10:00|1371.88|1364.48|1369.5|1362.1|1372.23|1364.83|1369.42|1362.02|555
1714688100000|2024-05-02 22:15:00|1369.54|1362.14|1369.59|1362.19|1373.85|1366.45|1369.53|1362.13|516
1714688400000|2024-05-02 22:20:00|1369.65|1362.25|1370.84|1363.44|1372.4|1365|1368.85|1361.45|660
1714688700000|2024-05-02 22:25:00|1370.9|1363.5|1369.84|1362.44|1372.83|1365.43|1369.2|1361.8|570
1714689000000|2024-05-02 22:30:00|1369.86|1362.46|1368.91|1361.51|1370.9|1363.5|1367.89|1360.49|624
1714689300000|2024-05-02 22:35:00|1368.93|1361.53|1366.9|1359.5|1369.22|1361.82|1365.69|1358.29|801
1714689600000|2024-05-02 22:40:00|1366.95|1359.55|1368.37|1360.97|1369.99|1362.59|1366.93|1359.53|544
1714689900000|2024-05-02 22:45:00|1368.36|1360.96|1369.02|1361.62|1371.4|1364|1367.03|1359.63|666
1714690200000|2024-05-02 22:50:00|1368.99|1361.59|1372.01|1364.61|1372.27|1364.87|1367.55|1360.15|766
1714690500000|2024-05-02 22:55:00|1371.51|1364.11|1370.28|1362.88|1372.01|1364.61|1369.94|1362.54|581
1714690800000|2024-05-02 23:00:00|1370.29|1362.89|1368.45|1361.05|1371.2|1363.8|1367.84|1360.44|549
1714691100000|2024-05-02 23:05:00|1368.44|1361.04|1366.55|1359.15|1369.59|1362.19|1366.51|1359.11|615
1714691400000|2024-05-02 23:10:00|1366.54|1359.14|1367.8|1360.4|1368.51|1361.11|1366.48|1359.08|655
1714691700000|2024-05-02 23:15:00|1367.83|1360.43|1366.84|1359.44|1369.34|1361.94|1366.4|1359|568
1714692000000|2024-05-02 23:20:00|1366.85|1359.45|1365.32|1357.92|1367.4|1360|1363.93|1356.53|493
1714692300000|2024-05-02 23:25:00|1365.48|1358.08|1364.38|1356.98|1365.48|1358.08|1363.7|1356.3|486
1714692600000|2024-05-02 23:30:00|1364.23|1356.83|1362.18|1354.78|1366.1|1358.7|1362.05|1354.65|565
1714692900000|2024-05-02 23:35:00|1362.2|1354.8|1363.11|1355.71|1363.3|1355.9|1361.52|1354.12|527
1714693200000|2024-05-02 23:40:00|1363.23|1355.83|1363.36|1355.96|1363.46|1356.06|1362.75|1355.35|315
1714693500000|2024-05-02 23:45:00|1363.68|1356.28|1363.47|1356.07|1364.31|1356.91|1362.5|1355.1|387
1714693800000|2024-05-02 23:50:00|1363.49|1356.09|1363.99|1356.59|1364.45|1357.05|1363.21|1355.81|416
1714694100000|2024-05-02 23:55:00|1363.95|1356.55|1362.77|1355.37|1364.26|1356.86|1361.7|1354.3|394
1714694400000|2024-05-03 00:00:00|1362.74|1355.34|1363.78|1356.38|1365.31|1357.91|1362.08|1354.68|496
1714694700000|2024-05-03 00:05:00|1363.77|1356.37|1364|1356.6|1365.03|1357.63|1361.56|1354.16|482
1714695000000|2024-05-03 00:10:00|1363.99|1356.59|1365.39|1357.99|1366.05|1358.65|1363.64|1356.24|606
1714695300000|2024-05-03 00:15:00|1365.4|1358|1363.6|1356.2|1367.12|1359.72|1362.84|1355.44|435
1714695600000|2024-05-03 00:20:00|1363.61|1356.21|1363.22|1355.82|1366.25|1358.85|1363.14|1355.74|579
1714695900000|2024-05-03 00:25:00|1363.26|1355.86|1360.86|1353.46|1363.4|1356|1360.77|1353.37|620
1714696200000|2024-05-03 00:30:00|1360.88|1353.48|1358.3|1350.9|1362.48|1355.08|1357.95|1350.55|587
1714696500000|2024-05-03 00:35:00|1358.24|1350.84|1360.08|1352.68|1360.78|1353.38|1356.66|1349.26|662
1714696800000|2024-05-03 00:40:00|1359.83|1352.43|1361.99|1354.59|1362.39|1354.99|1358.13|1350.73|549
1714697100000|2024-05-03 00:45:00|1361.93|1354.53|1362.45|1355.05|1364.15|1356.75|1361.93|1354.53|375
1714697400000|2024-05-03 00:50:00|1362.24|1354.84|1361.51|1354.11|1362.55|1355.15|1361.26|1353.86|259
1714697700000|2024-05-03 00:55:00|1361.48|1354.08|1361.42|1354.02|1362.07|1354.67|1359.18|1351.78|612
1714698000000|2024-05-03 01:00:00|1361.44|1354.04|1364.04|1356.64|1364.9|1357.5|1360.82|1353.42|530
1714698300000|2024-05-03 01:05:00|1364.03|1356.63|1367.96|1360.56|1368.89|1361.49|1363.35|1355.95|574
1714698600000|2024-05-03 01:10:00|1367.95|1360.55|1368.47|1361.07|1370.13|1362.73|1367.29|1359.89|346
1714698900000|2024-05-03 01:15:00|1368.48|1361.08|1369.94|1362.54|1371.69|1364.29|1365.99|1358.59|749
1714699200000|2024-05-03 01:20:00|1369.91|1362.51|1370.11|1362.71|1370.94|1363.54|1368.52|1361.12|676
1714699500000|2024-05-03 01:25:00|1370.1|1362.7|1371.85|1364.45|1372.84|1365.44|1369.47|1362.07|620
1714699800000|2024-05-03 01:30:00|1371.86|1364.46|1375.45|1368.05|1375.45|1368.05|1370.85|1363.45|760
1714700100000|2024-05-03 01:35:00|1375.37|1367.97|1376.61|1369.21|1376.9|1369.5|1373.36|1365.96|657
1714700400000|2024-05-03 01:40:00|1376.99|1369.59|1374.98|1367.58|1377.95|1370.55|1373.57|1366.17|821
1714700700000|2024-05-03 01:45:00|1374.94|1367.54|1369.07|1361.67|1375.61|1368.21|1369|1361.6|945
1714701000000|2024-05-03 01:50:00|1369.09|1361.69|1367.6|1360.2|1369.46|1362.06|1365.58|1358.18|897
1714701300000|2024-05-03 01:55:00|1367.58|1360.18|1368.53|1361.13|1369.64|1362.24|1366.75|1359.35|700
1714701600000|2024-05-03 02:00:00|1368.48|1361.08|1367.87|1360.47|1369.08|1361.68|1366.55|1359.15|728
1714701900000|2024-05-03 02:05:00|1367.78|1360.38|1372.61|1365.21|1372.67|1365.27|1366.88|1359.48|650
1714702200000|2024-05-03 02:10:00|1371.87|1364.47|1377.68|1370.28|1378.81|1371.41|1371.76|1364.36|832
1714702500000|2024-05-03 02:15:00|1377.7|1370.3|1375.33|1367.93|1379.9|1372.5|1373.3|1365.9|984
1714702800000|2024-05-03 02:20:00|1375.35|1367.95|1371.99|1364.59|1376.01|1368.61|1371.71|1364.31|941
1714703100000|2024-05-03 02:25:00|1371.54|1364.14|1372.44|1365.04|1373.04|1365.64|1370.94|1363.54|685
1714703400000|2024-05-03 02:30:00|1372.51|1365.11|1374.29|1366.89|1375.32|1367.92|1372.17|1364.77|410
1714703700000|2024-05-03 02:35:00|1374.3|1366.9|1371.51|1364.11|1374.81|1367.41|1370.84|1363.44|667
1714704000000|2024-05-03 02:40:00|1371.88|1364.48|1371.79|1364.39|1372.83|1365.43|1370.94|1363.54|630
1714704300000|2024-05-03 02:45:00|1371.49|1364.09|1373.14|1365.74|1374.74|1367.34|1370.21|1362.81|574
1714704600000|2024-05-03 02:50:00|1373.16|1365.76|1373.66|1366.26|1374.89|1367.49|1372.45|1365.05|436
1714704900000|2024-05-03 02:55:00|1373.76|1366.36|1373.97|1366.57|1374.58|1367.18|1372.88|1365.48|335
1714705200000|2024-05-03 03:00:00|1374.25|1366.85|1379.21|1371.81|1379.39|1371.99|1374.2|1366.8|515
1714705500000|2024-05-03 03:05:00|1379.02|1371.62|1379.89|1372.49|1380.9|1373.5|1378.6|1371.2|437
1714705800000|2024-05-03 03:10:00|1379.92|1372.52|1381.98|1374.58|1382.84|1375.44|1378.56|1371.16|567
1714706100000|2024-05-03 03:15:00|1381.87|1374.47|1383.06|1375.66|1384.11|1376.71|1381.42|1374.02|472
1714706400000|2024-05-03 03:20:00|1383.04|1375.64|1379.24|1371.84|1383.32|1375.92|1379.18|1371.78|747
1714706700000|2024-05-03 03:25:00|1379.25|1371.85|1376.71|1369.31|1379.44|1372.04|1376.55|1369.15|541
1714707000000|2024-05-03 03:30:00|1376.73|1369.33|1376.6|1369.2|1378.36|1370.96|1375.72|1368.32|586
1714707300000|2024-05-03 03:35:00|1376.61|1369.21|1375.62|1368.22|1377.06|1369.66|1374.24|1366.84|656
1714707600000|2024-05-03 03:40:00|1375.5|1368.1|1375.7|1368.3|1377.58|1370.18|1375.28|1367.88|590
1714707900000|2024-05-03 03:45:00|1375.68|1368.28|1374.82|1367.42|1375.84|1368.44|1373.69|1366.29|766
1714708200000|2024-05-03 03:50:00|1374.84|1367.44|1372.73|1365.33|1376.07|1368.67|1372.43|1365.03|403
1714708500000|2024-05-03 03:55:00|1372.78|1365.38|1373.2|1365.8|1373.91|1366.51|1372.48|1365.08|385
1714708800000|2024-05-03 04:00:00|1373.18|1365.78|1372.58|1365.18|1373.4|1366|1371.79|1364.39|593
1714709100000|2024-05-03 04:05:00|1372.55|1365.15|1372.1|1364.7|1373.95|1366.55|1372.1|1364.7|540
1714709400000|2024-05-03 04:10:00|1372.18|1364.78|1374.39|1366.99|1375.02|1367.62|1372.1|1364.7|562
1714709700000|2024-05-03 04:15:00|1374.42|1367.02|1375.74|1368.34|1376.12|1368.72|1373.97|1366.57|484
1714710000000|2024-05-03 04:20:00|1375.76|1368.36|1372.9|1365.5|1376.24|1368.84|1372.88|1365.48|513
1714710300000|2024-05-03 04:25:00|1372.91|1365.51|1374.57|1367.17|1375.19|1367.79|1372.58|1365.18|537
1714710600000|2024-05-03 04:30:00|1374.62|1367.22|1369.52|1362.12|1374.62|1367.22|1369.13|1361.73|572
1714710900000|2024-05-03 04:35:00|1369.5|1362.1|1370.28|1362.88|1371.01|1363.61|1368.17|1360.77|613
1714711200000|2024-05-03 04:40:00|1370.31|1362.91|1369.23|1361.83|1370.8|1363.4|1368.47|1361.07|519
1714711500000|2024-05-03 04:45:00|1368.83|1361.43|1370.99|1363.59|1371.2|1363.8|1368.22|1360.82|479
1714711800000|2024-05-03 04:50:00|1370.93|1363.53|1371.46|1364.06|1372.62|1365.22|1370.72|1363.32|349
1714712100000|2024-05-03 04:55:00|1372.02|1364.62|1369.42|1362.02|1372.02|1364.62|1368.74|1361.34|458
1714712400000|2024-05-03 05:00:00|1369.46|1362.06|1368.88|1361.48|1370.25|1362.85|1368.51|1361.11|455
1714712700000|2024-05-03 05:05:00|1368.87|1361.47|1367.97|1360.57|1370.92|1363.52|1366.84|1359.44|480
1714713000000|2024-05-03 05:10:00|1367.96|1360.56|1367.08|1359.68|1368.25|1360.85|1366.12|1358.72|525
1714713300000|2024-05-03 05:15:00|1367.09|1359.69|1368.33|1360.93|1369|1361.6|1366.5|1359.1|483
1714713600000|2024-05-03 05:20:00|1368.37|1360.97|1366.64|1359.24|1369|1361.6|1366.59|1359.19|507
1714713900000|2024-05-03 05:25:00|1366.63|1359.23|1367.29|1359.89|1367.45|1360.05|1365.37|1357.97|553
1714714200000|2024-05-03 05:30:00|1367.3|1359.9|1367.76|1360.36|1369.17|1361.77|1366.92|1359.52|474
1714714500000|2024-05-03 05:35:00|1367.79|1360.39|1368.37|1360.97|1370|1362.6|1367.44|1360.04|466
1714714800000|2024-05-03 05:40:00|1368.35|1360.95|1369.89|1362.49|1369.95|1362.55|1368.03|1360.63|481
1714715100000|2024-05-03 05:45:00|1369.4|1362|1367.38|1359.98|1370|1362.6|1366.3|1358.9|374
1714715400000|2024-05-03 05:50:00|1367.39|1359.99|1369|1361.6|1369|1361.6|1366.26|1358.86|374
1714715700000|2024-05-03 05:55:00|1368.4|1361|1365.28|1357.88|1369.14|1361.74|1364.89|1357.49|364
1714716000000|2024-05-03 06:00:00|1365.23|1357.83|1364.93|1357.53|1366.39|1358.99|1364.57|1357.17|415
1714716300000|2024-05-03 06:05:00|1364.95|1357.55|1364.62|1357.22|1365.53|1358.13|1364.26|1356.86|477
1714716600000|2024-05-03 06:10:00|1364.7|1357.3|1364.62|1357.22|1365.2|1357.8|1363.31|1355.91|373
1714716900000|2024-05-03 06:15:00|1364.51|1357.11|1361.54|1354.14|1364.7|1357.3|1360.58|1353.18|491
1714717200000|2024-05-03 06:20:00|1361.59|1354.19|1360.65|1353.25|1362.4|1355|1360.09|1352.69|510
1714717500000|2024-05-03 06:25:00|1360.66|1353.26|1362.33|1354.93|1362.89|1355.49|1359.66|1352.26|495
1714717800000|2024-05-03 06:30:00|1362.89|1355.49|1361.09|1353.69|1362.89|1355.49|1360.2|1352.8|415
1714718100000|2024-05-03 06:35:00|1360.99|1353.59|1359.56|1352.16|1362.09|1354.69|1359.54|1352.14|404
1714718400000|2024-05-03 06:40:00|1359.6|1352.2|1358.59|1351.19|1359.63|1352.23|1358.27|1350.87|315
1714718700000|2024-05-03 06:45:00|1358.58|1351.18|1359.42|1352.02|1361.39|1353.99|1358.46|1351.06|347
1714719000000|2024-05-03 06:50:00|1359.39|1351.99|1358.98|1351.58|1359.45|1352.05|1357.77|1350.37|389
1714719300000|2024-05-03 06:55:00|1359.01|1351.61|1357.13|1349.73|1359.16|1351.76|1356.86|1349.46|293
1714719600000|2024-05-03 07:00:00|1357.15|1349.75|1358.36|1350.96|1359.39|1351.99|1356.74|1349.34|621
1714719900000|2024-05-03 07:05:00|1358.35|1350.95|1366.56|1359.16|1372.27|1364.87|1357.45|1350.05|592
1714720200000|2024-05-03 07:10:00|1366.69|1359.29|1365.59|1358.19|1367.08|1359.68|1365.48|1358.08|400
1714720500000|2024-05-03 07:15:00|1365.64|1358.24|1363.19|1355.79|1365.71|1358.31|1363.19|1355.79|416
1714720800000|2024-05-03 07:20:00|1363.2|1355.8|1363.15|1355.75|1364.22|1356.82|1362.23|1354.83|372
1714721100000|2024-05-03 07:25:00|1363.2|1355.8|1363.21|1355.81|1364.12|1356.72|1362.45|1355.05|201
1714721400000|2024-05-03 07:30:00|1363.41|1356.01|1362.15|1354.75|1364.1|1356.7|1361.15|1353.75|489
1714721700000|2024-05-03 07:35:00|1362.12|1354.72|1357.99|1350.59|1362.74|1355.34|1357.67|1350.27|474
1714722000000|2024-05-03 07:40:00|1358.01|1350.61|1357.07|1349.67|1358.25|1350.85|1355.3|1347.9|641
1714722300000|2024-05-03 07:45:00|1357.09|1349.69|1354.2|1346.8|1357.77|1350.37|1352.09|1344.69|779
1714722600000|2024-05-03 07:50:00|1354.25|1346.85|1354.33|1346.93|1355.55|1348.15|1351.78|1344.38|733
1714722900000|2024-05-03 07:55:00|1354.3|1346.9|1354|1346.6|1354.9|1347.5|1353.51|1346.11|584
1714723200000|2024-05-03 08:00:00|1354.11|1346.71|1353.19|1345.79|1355.05|1347.65|1352.61|1345.21|533
1714723500000|2024-05-03 08:05:00|1353.3|1345.9|1353.81|1346.41|1354.2|1346.8|1352.83|1345.43|441
1714723800000|2024-05-03 08:10:00|1353.83|1346.43|1354.44|1347.04|1355.03|1347.63|1352.44|1345.04|506
1714724100000|2024-05-03 08:15:00|1354.49|1347.09|1354.89|1347.49|1355.13|1347.73|1353.85|1346.45|381
1714724400000|2024-05-03 08:20:00|1354.91|1347.51|1356.24|1348.84|1358.09|1350.69|1354.91|1347.51|365
1714724700000|2024-05-03 08:25:00|1356.23|1348.83|1360.71|1353.31|1360.71|1353.31|1356.23|1348.83|442
1714725000000|2024-05-03 08:30:00|1360.73|1353.33|1361.66|1354.26|1361.93|1354.53|1359.85|1352.45|430
1714725300000|2024-05-03 08:35:00|1361.69|1354.29|1362.42|1355.02|1363.95|1356.55|1361.69|1354.29|421
1714725600000|2024-05-03 08:40:00|1362.45|1355.05|1361.44|1354.04|1363.23|1355.83|1361.37|1353.97|444
1714725900000|2024-05-03 08:45:00|1361.46|1354.06|1358.86|1351.46|1362.15|1354.75|1358.77|1351.37|536
1714726200000|2024-05-03 08:50:00|1358.85|1351.45|1359.41|1352.01|1360.04|1352.64|1358.52|1351.12|498
1714726500000|2024-05-03 08:55:00|1359.38|1351.98|1357.43|1350.03|1360.14|1352.74|1356.68|1349.28|559
1714726800000|2024-05-03 09:00:00|1357.41|1350.01|1359.48|1352.08|1360.18|1352.78|1356.81|1349.41|637
1714727100000|2024-05-03 09:05:00|1359.51|1352.11|1359.33|1351.93|1361.05|1353.65|1359.33|1351.93|345
1714727400000|2024-05-03 09:10:00|1359.35|1351.95|1360|1352.6|1360.72|1353.32|1359.34|1351.94|394
1714727700000|2024-05-03 09:15:00|1360.02|1352.62|1360.57|1353.17|1360.88|1353.48|1359.55|1352.15|429
1714728000000|2024-05-03 09:20:00|1360.52|1353.12|1363.3|1355.9|1363.37|1355.97|1360.52|1353.12|381
1714728300000|2024-05-03 09:25:00|1363.26|1355.86|1363.73|1356.33|1363.88|1356.48|1362.67|1355.27|243
1714728600000|2024-05-03 09:30:00|1363.7|1356.3|1366.72|1359.32|1367.27|1359.87|1363.19|1355.79|289
1714728900000|2024-05-03 09:35:00|1366.67|1359.27|1368.61|1361.21|1369.07|1361.67|1366.33|1358.93|397
1714729200000|2024-05-03 09:40:00|1368.64|1361.24|1368.42|1361.02|1369.12|1361.72|1367.72|1360.32|319
1714729500000|2024-05-03 09:45:00|1368.43|1361.03|1373.25|1365.85|1373.9|1366.5|1368.27|1360.87|419
1714729800000|2024-05-03 09:50:00|1373.31|1365.91|1370.46|1363.06|1373.34|1365.94|1370.24|1362.84|564
1714730100000|2024-05-03 09:55:00|1370.36|1362.96|1368.28|1360.88|1370.88|1363.48|1367.94|1360.54|461
1714730400000|2024-05-03 10:00:00|1368.3|1360.9|1368.08|1360.68|1369.82|1362.42|1365.93|1358.53|627
1714730700000|2024-05-03 10:05:00|1368.13|1360.73|1365.22|1357.82|1368.38|1360.98|1365.18|1357.78|476
1714731000000|2024-05-03 10:10:00|1365.21|1357.81|1364.92|1357.52|1365.33|1357.93|1363.69|1356.29|393
1714731300000|2024-05-03 10:15:00|1365.2|1357.8|1364.79|1357.39|1365.95|1358.55|1364.04|1356.64|260
1714731600000|2024-05-03 10:20:00|1364.77|1357.37|1365.17|1357.77|1365.39|1357.99|1363.95|1356.55|404
1714731900000|2024-05-03 10:25:00|1365.16|1357.76|1365.11|1357.71|1365.51|1358.11|1365.06|1357.66|198
1714732200000|2024-05-03 10:30:00|1365.12|1357.72|1359.85|1352.45|1365.26|1357.86|1359.76|1352.36|538
1714732500000|2024-05-03 10:35:00|1360.24|1352.84|1358.82|1351.42|1360.25|1352.85|1358.67|1351.27|312
1714732800000|2024-05-03 10:40:00|1358.37|1350.97|1355.79|1348.39|1358.45|1351.05|1350.68|1343.28|745
1714733100000|2024-05-03 10:45:00|1355.8|1348.4|1353.41|1346.01|1355.86|1348.46|1349.86|1342.46|906
1714733400000|2024-05-03 10:50:00|1353.5|1346.1|1355.54|1348.14|1356.78|1349.38|1352.73|1345.33|690
1714733700000|2024-05-03 10:55:00|1355.61|1348.21|1358.61|1351.21|1359.65|1352.25|1355.57|1348.17|534
1714734000000|2024-05-03 11:00:00|1358.64|1351.24|1356.49|1349.09|1359.25|1351.85|1356.03|1348.63|705
1714734300000|2024-05-03 11:05:00|1356.47|1349.07|1358.12|1350.72|1358.2|1350.8|1355.17|1347.77|731
1714734600000|2024-05-03 11:10:00|1358.1|1350.7|1357.15|1349.75|1358.11|1350.71|1356.22|1348.82|662
1714734900000|2024-05-03 11:15:00|1357.1|1349.7|1365.05|1357.65|1365.28|1357.88|1356.74|1349.34|584
1714735200000|2024-05-03 11:20:00|1365.16|1357.76|1366.02|1358.62|1367.63|1360.23|1364.16|1356.76|518
1714735500000|2024-05-03 11:25:00|1366.03|1358.63|1366.65|1359.25|1367.68|1360.28|1366.03|1358.63|345
1714735800000|2024-05-03 11:30:00|1366.61|1359.21|1366.13|1358.73|1368.87|1361.47|1366.13|1358.73|558
1714736100000|2024-05-03 11:35:00|1366.12|1358.72|1365.99|1358.59|1367.04|1359.64|1364.02|1356.62|521
1714736400000|2024-05-03 11:40:00|1365.96|1358.56|1364.35|1356.95|1367.1|1359.7|1363.94|1356.54|639
1714736700000|2024-05-03 11:45:00|1364.38|1356.98|1369.77|1362.37|1370.9|1363.5|1363.94|1356.54|499
1714737000000|2024-05-03 11:50:00|1369.79|1362.39|1373.49|1366.09|1373.55|1366.15|1369.79|1362.39|442
1714737300000|2024-05-03 11:55:00|1373.37|1365.97|1370.94|1363.54|1375.82|1368.42|1370.7|1363.3|756
1714737600000|2024-05-03 12:00:00|1370.92|1363.52|1374.03|1366.63|1374.45|1367.05|1370.05|1362.65|825
1714737900000|2024-05-03 12:05:00|1373.96|1366.56|1373.5|1366.1|1375.3|1367.9|1372.46|1365.06|766
1714738200000|2024-05-03 12:10:00|1373.54|1366.14|1368.48|1361.08|1374|1366.6|1368.37|1360.97|667
1714738500000|2024-05-03 12:15:00|1368.45|1361.05|1367.08|1359.68|1369.59|1362.19|1365.94|1358.54|732
1714738800000|2024-05-03 12:20:00|1367.04|1359.64|1366.44|1359.04|1368.12|1360.72|1365.54|1358.14|594
1714739100000|2024-05-03 12:25:00|1366.45|1359.05|1368.33|1360.93|1368.58|1361.18|1366.38|1358.98|566
1714739400000|2024-05-03 12:30:00|1368.31|1360.91|1383.74|1376.34|1385.44|1378.04|1367.79|1360.39|1100
1714739700000|2024-05-03 12:35:00|1383.78|1376.38|1378.72|1371.32|1385.16|1377.76|1378.29|1370.89|1111
1714740000000|2024-05-03 12:40:00|1378.8|1371.4|1383.08|1375.68|1385.22|1377.82|1378.31|1370.91|1066
1714740300000|2024-05-03 12:45:00|1383.06|1375.66|1381.97|1374.57|1387.02|1379.62|1380.42|1373.02|1085
1714740600000|2024-05-03 12:50:00|1381.89|1374.49|1382.7|1375.3|1385.95|1378.55|1379.29|1371.89|1027
1714740900000|2024-05-03 12:55:00|1382.76|1375.36|1384.22|1376.82|1385.4|1378|1381.48|1374.08|943
1714741200000|2024-05-03 13:00:00|1384.2|1376.8|1388.1|1380.7|1389.1|1381.7|1381.19|1373.79|1005
1714741500000|2024-05-03 13:05:00|1387.85|1380.45|1390.46|1383.06|1390.95|1383.55|1384.2|1376.8|949
1714741800000|2024-05-03 13:10:00|1390.43|1383.03|1390.6|1383.2|1390.98|1383.58|1386.49|1379.09|945
1714742100000|2024-05-03 13:15:00|1390.63|1383.23|1389.73|1382.33|1391.45|1384.05|1388.16|1380.76|899
1714742400000|2024-05-03 13:20:00|1389.6|1382.2|1387.69|1380.29|1390.04|1382.64|1386.33|1378.93|910
1714742700000|2024-05-03 13:25:00|1387.68|1380.28|1388.16|1380.76|1388.84|1381.44|1383.53|1376.13|927
1714743000000|2024-05-03 13:30:00|1388.38|1380.98|1388.79|1381.39|1391.5|1384.1|1386.89|1379.49|1046
1714743300000|2024-05-03 13:35:00|1388.65|1381.25|1390.19|1382.79|1392.47|1385.07|1388.3|1380.9|986
1714743600000|2024-05-03 13:40:00|1390.25|1382.85|1391.46|1384.06|1392.02|1384.62|1389.51|1382.11|887
1714743900000|2024-05-03 13:45:00|1391.42|1384.02|1395.02|1387.62|1395.23|1387.83|1391.16|1383.76|863
1714744200000|2024-05-03 13:50:00|1395.08|1387.68|1395.28|1387.88|1395.29|1387.89|1391.89|1384.49|840
1714744500000|2024-05-03 13:55:00|1395.26|1387.86|1397.5|1390.1|1399.11|1391.71|1394.83|1387.43|560
1714744800000|2024-05-03 14:00:00|1397.71|1390.31|1394.49|1387.09|1400.49|1393.09|1394.45|1387.05|892
1714745100000|2024-05-03 14:05:00|1394.45|1387.05|1394.46|1387.06|1396.58|1389.18|1393.72|1386.32|921
1714745400000|2024-05-03 14:10:00|1394.43|1387.03|1391.35|1383.95|1395.2|1387.8|1390.53|1383.13|653
1714745700000|2024-05-03 14:15:00|1391.34|1383.94|1394.49|1387.09|1396.1|1388.7|1391.14|1383.74|715
1714746000000|2024-05-03 14:20:00|1394.62|1387.22|1394.71|1387.31|1395.39|1387.99|1391.48|1384.08|801
1714746300000|2024-05-03 14:25:00|1394.69|1387.29|1396.01|1388.61|1397.06|1389.66|1393.53|1386.13|702
1714746600000|2024-05-03 14:30:00|1396.21|1388.81|1395.6|1388.2|1396.76|1389.36|1393.54|1386.14|634
1714746900000|2024-05-03 14:35:00|1395.55|1388.15|1398.53|1391.13|1398.95|1391.55|1395.1|1387.7|514
1714747200000|2024-05-03 14:40:00|1398.56|1391.16|1398.74|1391.34|1401.98|1394.58|1397.4|1390|737
1714747500000|2024-05-03 14:45:00|1398.76|1391.36|1399.19|1391.79|1401.15|1393.75|1397.42|1390.02|768
1714747800000|2024-05-03 14:50:00|1399.22|1391.82|1396.95|1389.55|1399.61|1392.21|1396.19|1388.79|772
1714748100000|2024-05-03 14:55:00|1397.11|1389.71|1396.03|1388.63|1398.09|1390.69|1395.89|1388.49|741
1714748400000|2024-05-03 15:00:00|1396.05|1388.65|1396.31|1388.91|1397.1|1389.7|1392.5|1385.1|746
1714748700000|2024-05-03 15:05:00|1396.29|1388.89|1392.49|1385.09|1396.92|1389.52|1392.37|1384.97|739
1714749000000|2024-05-03 15:10:00|1392.42|1385.02|1389.84|1382.44|1392.93|1385.53|1389.82|1382.42|835
1714749300000|2024-05-03 15:15:00|1390.01|1382.61|1391.51|1384.11|1392.04|1384.64|1388.7|1381.3|625
1714749600000|2024-05-03 15:20:00|1391.38|1383.98|1391.7|1384.3|1393.24|1385.84|1390.65|1383.25|524
1714749900000|2024-05-03 15:25:00|1391.69|1384.29|1391.62|1384.22|1392.64|1385.24|1390.78|1383.38|625
1714750200000|2024-05-03 15:30:00|1391.6|1384.2|1396.29|1388.89|1396.53|1389.13|1389.63|1382.23|729
1714750500000|2024-05-03 15:35:00|1396.32|1388.92|1396.6|1389.2|1398|1390.6|1394.83|1387.43|526
1714750800000|2024-05-03 15:40:00|1396.65|1389.25|1396.73|1389.33|1397.27|1389.87|1395.7|1388.3|361
1714751100000|2024-05-03 15:45:00|1396.74|1389.34|1397.84|1390.44|1398.75|1391.35|1396.7|1389.3|318
1714751400000|2024-05-03 15:50:00|1397.82|1390.42|1399.76|1392.36|1402.84|1395.44|1397.79|1390.39|565
1714751700000|2024-05-03 15:55:00|1399.79|1392.39|1398.61|1391.21|1401.71|1394.31|1398.22|1390.82|645
1714752000000|2024-05-03 16:00:00|1398.68|1391.28|1400.29|1392.89|1401|1393.6|1398.51|1391.11|658
1714752300000|2024-05-03 16:05:00|1400.27|1392.87|1399.48|1392.08|1401.13|1393.73|1399.2|1391.8|550
1714752600000|2024-05-03 16:10:00|1399.49|1392.09|1402.72|1395.32|1403.2|1395.8|1398.65|1391.25|407
1714752900000|2024-05-03 16:15:00|1402.97|1395.57|1401.29|1393.89|1403.06|1395.66|1400.55|1393.15|442
1714753200000|2024-05-03 16:20:00|1401.09|1393.69|1401.3|1393.9|1402.12|1394.72|1400.15|1392.75|388
1714753500000|2024-05-03 16:25:00|1401.29|1393.89|1399.59|1392.19|1401.84|1394.44|1399.24|1391.84|589
1714753800000|2024-05-03 16:30:00|1399.58|1392.18|1398.36|1390.96|1400.95|1393.55|1397.62|1390.22|615
1714754100000|2024-05-03 16:35:00|1398.84|1391.44|1400.46|1393.06|1401.89|1394.49|1398.09|1390.69|618
1714754400000|2024-05-03 16:40:00|1400.44|1393.04|1396.95|1389.55|1401.14|1393.74|1396.61|1389.21|740
1714754700000|2024-05-03 16:45:00|1396.97|1389.57|1393.59|1386.19|1397.98|1390.58|1393.15|1385.75|692
1714755000000|2024-05-03 16:50:00|1393.62|1386.22|1393.99|1386.59|1394.37|1386.97|1392.01|1384.61|631
1714755300000|2024-05-03 16:55:00|1394.2|1386.8|1392.95|1385.55|1395.35|1387.95|1392.95|1385.55|277
1714755600000|2024-05-03 17:00:00|1393.71|1386.31|1392.34|1384.94|1394.75|1387.35|1391.96|1384.56|526
1714755900000|2024-05-03 17:05:00|1392.4|1385|1393.45|1386.05|1393.76|1386.36|1391.29|1383.89|502
1714756200000|2024-05-03 17:10:00|1393.46|1386.06|1394.91|1387.51|1395.89|1388.49|1392.85|1385.45|467
1714756500000|2024-05-03 17:15:00|1394.87|1387.47|1395.19|1387.79|1396.54|1389.14|1393.96|1386.56|492
1714756800000|2024-05-03 17:20:00|1394.97|1387.57|1395.37|1387.97|1397|1389.6|1394.49|1387.09|285
1714757100000|2024-05-03 17:25:00|1395.55|1388.15|1396.89|1389.49|1397.55|1390.15|1394.55|1387.15|406
1714757400000|2024-05-03 17:30:00|1396.9|1389.5|1398.02|1390.62|1398.02|1390.62|1394.05|1386.65|459
1714757700000|2024-05-03 17:35:00|1398.04|1390.64|1398.29|1390.89|1399.54|1392.14|1397.43|1390.03|253
1714758000000|2024-05-03 17:40:00|1398.32|1390.92|1398.01|1390.61|1399.66|1392.26|1397.9|1390.5|270
1714758300000|2024-05-03 17:45:00|1398.3|1390.9|1398.43|1391.03|1399.03|1391.63|1397.4|1390|303
1714758600000|2024-05-03 17:50:00|1398.42|1391.02|1398.27|1390.87|1398.43|1391.03|1397.4|1390|271
1714758900000|2024-05-03 17:55:00|1398.28|1390.88|1397.68|1390.28|1398.92|1391.52|1397.41|1390.01|272
1714759200000|2024-05-03 18:00:00|1397.2|1389.8|1398.4|1391|1399.67|1392.27|1396.69|1389.29|364
1714759500000|2024-05-03 18:05:00|1398.38|1390.98|1399.78|1392.38|1400.28|1392.88|1398.09|1390.69|327
1714759800000|2024-05-03 18:10:00|1399.79|1392.39|1400.56|1393.16|1400.84|1393.44|1399.35|1391.95|232
1714760100000|2024-05-03 18:15:00|1399.93|1392.53|1396.12|1388.72|1400.57|1393.17|1395.89|1388.49|325
1714760400000|2024-05-03 18:20:00|1396.1|1388.7|1397.52|1390.12|1397.72|1390.32|1395.87|1388.47|225
1714760700000|2024-05-03 18:25:00|1397|1389.6|1396.67|1389.27|1397.79|1390.39|1396.56|1389.16|158
1714761000000|2024-05-03 18:30:00|1396.68|1389.28|1397.12|1389.72|1398.2|1390.8|1396.05|1388.65|361
1714761300000|2024-05-03 18:35:00|1397.11|1389.71|1397.1|1389.7|1397.93|1390.53|1396.84|1389.44|229
1714761600000|2024-05-03 18:40:00|1397.09|1389.69|1397.15|1389.75|1398.05|1390.65|1396|1388.6|295
1714761900000|2024-05-03 18:45:00|1397.17|1389.77|1397.5|1390.1|1398.96|1391.56|1396.99|1389.59|253
1714762200000|2024-05-03 18:50:00|1397.47|1390.07|1397.15|1389.75|1397.62|1390.22|1397.07|1389.67|211
1714762500000|2024-05-03 18:55:00|1397.13|1389.73|1397.14|1389.74|1397.83|1390.43|1396.35|1388.95|251
1714762800000|2024-05-03 19:00:00|1397.29|1389.89|1398.26|1390.86|1398.72|1391.32|1395.77|1388.37|410
1714763100000|2024-05-03 19:05:00|1397.9|1390.5|1398.01|1390.61|1399.09|1391.69|1397.47|1390.07|282
1714763400000|2024-05-03 19:10:00|1398|1390.6|1399.17|1391.77|1400.2|1392.8|1397.66|1390.26|305
1714763700000|2024-05-03 19:15:00|1399.43|1392.03|1398.05|1390.65|1399.57|1392.17|1398|1390.6|205
1714764000000|2024-05-03 19:20:00|1398.1|1390.7|1399.9|1392.5|1400.4|1393|1398.1|1390.7|166
1714764300000|2024-05-03 19:25:00|1400.4|1393|1401.7|1394.3|1402.75|1395.35|1399.9|1392.5|192
1714764600000|2024-05-03 19:30:00|1401.67|1394.27|1401.75|1394.35|1402.43|1395.03|1400.95|1393.55|152
1714764900000|2024-05-03 19:35:00|1401.77|1394.37|1403.96|1396.56|1404.2|1396.8|1401.53|1394.13|243
1714765200000|2024-05-03 19:40:00|1403.98|1396.58|1404.08|1396.68|1404.4|1397|1403.82|1396.42|185
1714765500000|2024-05-03 19:45:00|1404.09|1396.69|1406.48|1399.08|1407.2|1399.8|1404.08|1396.68|226
1714765800000|2024-05-03 19:50:00|1406.39|1398.99|1408.86|1401.46|1409.14|1401.74|1405.64|1398.24|417
1714766100000|2024-05-03 19:55:00|1409.15|1401.75|1410.28|1402.88|1410.54|1403.14|1408.35|1400.95|355
1714766400000|2024-05-03 20:00:00|1410.23|1402.83|1408.29|1400.89|1412.08|1404.68|1408.15|1400.75|474
1714766700000|2024-05-03 20:05:00|1408.25|1400.85|1407.43|1400.03|1408.91|1401.51|1406.25|1398.85|364
1714767000000|2024-05-03 20:10:00|1407.44|1400.04|1409.11|1401.71|1409.44|1402.04|1407.44|1400.04|430
1714767300000|2024-05-03 20:15:00|1409.16|1401.76|1409.9|1402.5|1411.67|1404.27|1408.85|1401.45|763
1714767600000|2024-05-03 20:20:00|1409.97|1402.57|1414.05|1406.65|1414.25|1406.85|1409.9|1402.5|722
1714767900000|2024-05-03 20:25:00|1414.35|1406.95|1420.32|1412.92|1420.5|1413.1|1414.15|1406.75|780
1714768200000|2024-05-03 20:30:00|1420.17|1412.77|1420.73|1413.33|1421.91|1414.51|1418.85|1411.45|776
1714768500000|2024-05-03 20:35:00|1420.66|1413.26|1422.36|1414.96|1422.9|1415.5|1420.52|1413.12|452
1714768800000|2024-05-03 20:40:00|1422.75|1415.35|1422.67|1415.27|1424.2|1416.8|1421.63|1414.23|397
1714769100000|2024-05-03 20:45:00|1422.68|1415.28|1423.86|1416.46|1424.14|1416.74|1421.44|1414.04|617
1714769400000|2024-05-03 20:50:00|1423.85|1416.45|1417.84|1410.44|1424.14|1416.74|1417.13|1409.73|781
1714769700000|2024-05-03 20:55:00|1417.83|1410.43|1417.44|1410.04|1418.46|1411.06|1416.88|1409.48|421
1714806000000|2024-05-04 07:00:00|1417.9|1410.5|1417.78|1410.38|1419.21|1411.81|1417.34|1409.94|352
1714806300000|2024-05-04 07:05:00|1417.86|1410.46|1420.94|1413.54|1423.06|1415.66|1416.74|1409.34|398
1714806600000|2024-05-04 07:10:00|1420.45|1413.05|1418.34|1410.94|1422.03|1414.63|1417.64|1410.24|488
1714806900000|2024-05-04 07:15:00|1418.38|1410.98|1422.25|1414.85|1422.71|1415.31|1417.25|1409.85|382
1714807200000|2024-05-04 07:20:00|1422.21|1414.81|1421.77|1414.37|1422.82|1415.42|1421.23|1413.83|179
1714807500000|2024-05-04 07:25:00|1421.78|1414.38|1422|1414.6|1422.7|1415.3|1421.19|1413.79|262
1714807800000|2024-05-04 07:30:00|1421.94|1414.54|1420.11|1412.71|1423.2|1415.8|1420.1|1412.7|404
1714808100000|2024-05-04 07:35:00|1420.12|1412.72|1416.3|1408.9|1421.06|1413.66|1416.27|1408.87|455
1714808400000|2024-05-04 07:40:00|1416.29|1408.89|1416.89|1409.49|1417.71|1410.31|1416.1|1408.7|343
1714808700000|2024-05-04 07:45:00|1416.92|1409.52|1417.88|1410.48|1417.94|1410.54|1416.47|1409.07|359
1714809000000|2024-05-04 07:50:00|1417.87|1410.47|1417.43|1410.03|1421.01|1413.61|1415.89|1408.49|523
1714809300000|2024-05-04 07:55:00|1417.4|1410|1418.11|1410.71|1418.29|1410.89|1417.03|1409.63|458
1714809600000|2024-05-04 08:00:00|1418.12|1410.72|1419.09|1411.69|1419.87|1412.47|1417.83|1410.43|396
1714809900000|2024-05-04 08:05:00|1419.07|1411.67|1422.82|1415.42|1422.95|1415.55|1418.99|1411.59|355
1714810200000|2024-05-04 08:10:00|1422.83|1415.43|1425.27|1417.87|1426.26|1418.86|1422.15|1414.75|366
1714810500000|2024-05-04 08:15:00|1425.26|1417.86|1422.86|1415.46|1425.83|1418.43|1422.85|1415.45|452
1714810800000|2024-05-04 08:20:00|1422.88|1415.48|1422.35|1414.95|1424.27|1416.87|1422.25|1414.85|414
1714811100000|2024-05-04 08:25:00|1422.32|1414.92|1421|1413.6|1422.39|1414.99|1421|1413.6|279
1714811400000|2024-05-04 08:30:00|1421.01|1413.61|1421.2|1413.8|1422.93|1415.53|1420.89|1413.49|397
1714811700000|2024-05-04 08:35:00|1421.25|1413.85|1421.08|1413.68|1422.85|1415.45|1420.16|1412.76|356
1714812000000|2024-05-04 08:40:00|1421.07|1413.67|1421.56|1414.16|1422|1414.6|1419.87|1412.47|423
1714812300000|2024-05-04 08:45:00|1421.57|1414.17|1421.46|1414.06|1422.65|1415.25|1420.13|1412.73|404
1714812600000|2024-05-04 08:50:00|1421.47|1414.07|1421.38|1413.98|1422.01|1414.61|1420.99|1413.59|304
1714812900000|2024-05-04 08:55:00|1421.37|1413.97|1419.97|1412.57|1421.98|1414.58|1418.79|1411.39|285
1714813200000|2024-05-04 09:00:00|1419.98|1412.58|1419.71|1412.31|1421.26|1413.86|1419.43|1412.03|414
1714813500000|2024-05-04 09:05:00|1419.72|1412.32|1421.84|1414.44|1421.87|1414.47|1417.93|1410.53|369
1714813800000|2024-05-04 09:10:00|1421.83|1414.43|1421.97|1414.57|1422.34|1414.94|1420.99|1413.59|248
1714814100000|2024-05-04 09:15:00|1422|1414.6|1420.41|1413.01|1422.33|1414.93|1420.23|1412.83|396
1714814400000|2024-05-04 09:20:00|1420.27|1412.87|1420.37|1412.97|1421.05|1413.65|1420.25|1412.85|293
1714814700000|2024-05-04 09:25:00|1420.36|1412.96|1420.33|1412.93|1420.38|1412.98|1419.5|1412.1|219
1714815000000|2024-05-04 09:30:00|1420.19|1412.79|1419.03|1411.63|1420.35|1412.95|1418.51|1411.11|334
1714815300000|2024-05-04 09:35:00|1419.02|1411.62|1419.48|1412.08|1419.49|1412.09|1418.17|1410.77|421
1714815600000|2024-05-04 09:40:00|1419.47|1412.07|1419.08|1411.68|1419.48|1412.08|1418.45|1411.05|350
1714815900000|2024-05-04 09:45:00|1419.09|1411.69|1418.91|1411.51|1420.46|1413.06|1418.18|1410.78|341
1714816200000|2024-05-04 09:50:00|1418.89|1411.49|1418.96|1411.56|1419.27|1411.87|1418.33|1410.93|351
1714816500000|2024-05-04 09:55:00|1418.97|1411.57|1419.29|1411.89|1419.66|1412.26|1418.32|1410.92|235
1714816800000|2024-05-04 10:00:00|1419.32|1411.92|1419.83|1412.43|1419.9|1412.5|1418.89|1411.49|203
1714817100000|2024-05-04 10:05:00|1419.86|1412.46|1419.11|1411.71|1420.77|1413.37|1418.77|1411.37|263
1714817400000|2024-05-04 10:10:00|1419.12|1411.72|1418.16|1410.76|1419.13|1411.73|1418.16|1410.76|93
1714817700000|2024-05-04 10:15:00|1417.59|1410.19|1417.34|1409.94|1417.82|1410.42|1415.92|1408.52|364
1714818000000|2024-05-04 10:20:00|1417.33|1409.93|1416.95|1409.55|1417.94|1410.54|1416.52|1409.12|255
1714818300000|2024-05-04 10:25:00|1416.96|1409.56|1417.48|1410.08|1417.96|1410.56|1416.67|1409.27|357
1714818600000|2024-05-04 10:30:00|1417.5|1410.1|1419.16|1411.76|1420.38|1412.98|1417.46|1410.06|486
1714818900000|2024-05-04 10:35:00|1419.17|1411.77|1421.14|1413.74|1421.55|1414.15|1418.48|1411.08|476
1714819200000|2024-05-04 10:40:00|1421.16|1413.76|1426.17|1418.77|1427.86|1420.46|1421.14|1413.74|653
1714819500000|2024-05-04 10:45:00|1426.16|1418.76|1428.4|1421|1429.94|1422.54|1423.26|1415.86|833
1714819800000|2024-05-04 10:50:00|1428.47|1421.07|1431.03|1423.63|1433.08|1425.68|1428.03|1420.63|864
1714820100000|2024-05-04 10:55:00|1430.98|1423.58|1436.5|1429.1|1436.86|1429.46|1430.92|1423.52|773
1714820400000|2024-05-04 11:00:00|1436.46|1429.06|1437.15|1429.75|1439.08|1431.68|1433.03|1425.63|891
1714820700000|2024-05-04 11:05:00|1437.18|1429.78|1436.53|1429.13|1439.87|1432.47|1435.67|1428.27|686
1714821000000|2024-05-04 11:10:00|1436.55|1429.15|1434.29|1426.89|1437.84|1430.44|1434.12|1426.72|713
1714821300000|2024-05-04 11:15:00|1434.28|1426.88|1432.84|1425.44|1435.16|1427.76|1431.19|1423.79|776
1714821600000|2024-05-04 11:20:00|1432.86|1425.46|1434.09|1426.69|1434.81|1427.41|1432.14|1424.74|585
1714821900000|2024-05-04 11:25:00|1434.11|1426.71|1434.74|1427.34|1434.75|1427.35|1432.48|1425.08|610
1714822200000|2024-05-04 11:30:00|1434.75|1427.35|1432.2|1424.8|1435.58|1428.18|1432.16|1424.76|370
1714822500000|2024-05-04 11:35:00|1432.21|1424.81|1437.69|1430.29|1446.21|1438.81|1431.79|1424.39|634
1714822800000|2024-05-04 11:40:00|1437.67|1430.27|1434.96|1427.56|1437.77|1430.37|1434.96|1427.56|511
1714823100000|2024-05-04 11:45:00|1434.95|1427.55|1430.15|1422.75|1435.27|1427.87|1430.15|1422.75|501
1714823400000|2024-05-04 11:50:00|1430.17|1422.77|1421.47|1414.07|1431.18|1423.78|1420.64|1413.24|674
1714823700000|2024-05-04 11:55:00|1421.46|1414.06|1423.55|1416.15|1424.22|1416.82|1421.1|1413.7|666
1714824000000|2024-05-04 12:00:00|1423.54|1416.14|1425.03|1417.63|1425.61|1418.21|1420.91|1413.51|645
1714824300000|2024-05-04 12:05:00|1425.01|1417.61|1426.57|1419.17|1427.31|1419.91|1424.39|1416.99|490
1714824600000|2024-05-04 12:10:00|1426.88|1419.48|1425.61|1418.21|1427.92|1420.52|1424.21|1416.81|545
1714824900000|2024-05-04 12:15:00|1425.63|1418.23|1425.97|1418.57|1426.12|1418.72|1424.36|1416.96|429
1714825200000|2024-05-04 12:20:00|1425.96|1418.56|1428.06|1420.66|1428.09|1420.69|1424.32|1416.92|423
1714825500000|2024-05-04 12:25:00|1428.07|1420.67|1427.97|1420.57|1428.75|1421.35|1427.42|1420.02|397
1714825800000|2024-05-04 12:30:00|1427.96|1420.56|1428.17|1420.77|1429.1|1421.7|1426.33|1418.93|416
1714826100000|2024-05-04 12:35:00|1428.18|1420.78|1426.82|1419.42|1429.5|1422.1|1425.88|1418.48|403
1714826400000|2024-05-04 12:40:00|1426.81|1419.41|1428.61|1421.21|1428.79|1421.39|1426.8|1419.4|365
1714826700000|2024-05-04 12:45:00|1428.6|1421.2|1428.59|1421.19|1428.93|1421.53|1426.84|1419.44|369
1714827000000|2024-05-04 12:50:00|1428.61|1421.21|1430.22|1422.82|1431.04|1423.64|1428.59|1421.19|387
1714827300000|2024-05-04 12:55:00|1430.21|1422.81|1433.03|1425.63|1433.82|1426.42|1429.06|1421.66|562
1714827600000|2024-05-04 13:00:00|1433.05|1425.65|1432.01|1424.61|1434.24|1426.84|1431.69|1424.29|759
1714827900000|2024-05-04 13:05:00|1431.99|1424.59|1430.92|1423.52|1432.05|1424.65|1428.95|1421.55|691
1714828200000|2024-05-04 13:10:00|1430.91|1423.51|1431.26|1423.86|1432.64|1425.24|1430.03|1422.63|494
1714828500000|2024-05-04 13:15:00|1431.24|1423.84|1430.86|1423.46|1433.01|1425.61|1428.58|1421.18|526
1714828800000|2024-05-04 13:20:00|1430.85|1423.45|1430.93|1423.53|1431.92|1424.52|1430.01|1422.61|462
1714829100000|2024-05-04 13:25:00|1430.92|1423.52|1429.23|1421.83|1430.95|1423.55|1428.47|1421.07|559
1714829400000|2024-05-04 13:30:00|1429.22|1421.82|1423.52|1416.12|1429.26|1421.86|1422.41|1415.01|775
1714829700000|2024-05-04 13:35:00|1423.53|1416.13|1418.26|1410.86|1423.89|1416.49|1417.88|1410.48|671
1714830000000|2024-05-04 13:40:00|1418.29|1410.89|1421.57|1414.17|1422.08|1414.68|1418.15|1410.75|659
1714830300000|2024-05-04 13:45:00|1421.58|1414.18|1427.99|1420.59|1428.07|1420.67|1420.8|1413.4|698
1714830600000|2024-05-04 13:50:00|1428.02|1420.62|1428.09|1420.69|1428.87|1421.47|1426.17|1418.77|522
1714830900000|2024-05-04 13:55:00|1428.08|1420.68|1429.17|1421.77|1430.04|1422.64|1427.91|1420.51|401
1714831200000|2024-05-04 14:00:00|1429.18|1421.78|1425.92|1418.52|1429.94|1422.54|1425.26|1417.86|574
1714831500000|2024-05-04 14:05:00|1425.91|1418.51|1426.2|1418.8|1426.33|1418.93|1424|1416.6|460
1714831800000|2024-05-04 14:10:00|1426.19|1418.79|1423.16|1415.76|1426.19|1418.79|1421.97|1414.57|432
1714832100000|2024-05-04 14:15:00|1423.18|1415.78|1425.95|1418.55|1426.15|1418.75|1420.84|1413.44|542
1714832400000|2024-05-04 14:20:00|1425.94|1418.54|1426.15|1418.75|1427.07|1419.67|1425.24|1417.84|364
1714832700000|2024-05-04 14:25:00|1426.16|1418.76|1428.02|1420.62|1428.25|1420.85|1426.12|1418.72|230
1714833000000|2024-05-04 14:30:00|1428.01|1420.61|1429.87|1422.47|1430.57|1423.17|1427.89|1420.49|265
1714833300000|2024-05-04 14:35:00|1430.56|1423.16|1430.93|1423.53|1431.96|1424.56|1429.61|1422.21|338
1714833600000|2024-05-04 14:40:00|1430.96|1423.56|1429.48|1422.08|1431|1423.6|1428.83|1421.43|253
1714833900000|2024-05-04 14:45:00|1429.45|1422.05|1433.02|1425.62|1433.36|1425.96|1427.96|1420.56|541
1714834200000|2024-05-04 14:50:00|1433.23|1425.83|1432.25|1424.85|1435.3|1427.9|1432.1|1424.7|422
1714834500000|2024-05-04 14:55:00|1432.26|1424.86|1434.17|1426.77|1434.95|1427.55|1431.99|1424.59|417
1714834800000|2024-05-04 15:00:00|1434.18|1426.78|1431.6|1424.2|1434.59|1427.19|1431.15|1423.75|554
1714835100000|2024-05-04 15:05:00|1431.61|1424.21|1433.06|1425.66|1433.53|1426.13|1431.21|1423.81|526
1714835400000|2024-05-04 15:10:00|1433.05|1425.65|1430.02|1422.62|1433.9|1426.5|1429.83|1422.43|539
1714835700000|2024-05-04 15:15:00|1429.99|1422.59|1428.03|1420.63|1433.89|1426.49|1427.08|1419.68|579
1714836000000|2024-05-04 15:20:00|1428.05|1420.65|1428.9|1421.5|1429.57|1422.17|1427.89|1420.49|470
1714836300000|2024-05-04 15:25:00|1428.27|1420.87|1427.15|1419.75|1428.9|1421.5|1426.9|1419.5|384
1714836600000|2024-05-04 15:30:00|1427.12|1419.72|1424.53|1417.13|1428.03|1420.63|1424.11|1416.71|420
1714836900000|2024-05-04 15:35:00|1424.4|1417|1426.1|1418.7|1427.05|1419.65|1424.38|1416.98|433
1714837200000|2024-05-04 15:40:00|1426.08|1418.68|1429.04|1421.64|1429.04|1421.64|1425.97|1418.57|417
1714837500000|2024-05-04 15:45:00|1429.02|1421.62|1431.03|1423.63|1431.04|1423.64|1428.54|1421.14|426
1714837800000|2024-05-04 15:50:00|1431.02|1423.62|1431.86|1424.46|1432.09|1424.69|1430.69|1423.29|440
1714838100000|2024-05-04 15:55:00|1431.85|1424.45|1430.97|1423.57|1431.85|1424.45|1430.36|1422.96|395
1714838400000|2024-05-04 16:00:00|1430.96|1423.56|1430.85|1423.45|1432.16|1424.76|1430.41|1423.01|337
1714838700000|2024-05-04 16:05:00|1430.84|1423.44|1434.74|1427.34|1434.8|1427.4|1429.15|1421.75|593
1714839000000|2024-05-04 16:10:00|1434.8|1427.4|1439.64|1432.24|1439.81|1432.41|1434.12|1426.72|541
1714839300000|2024-05-04 16:15:00|1439.65|1432.25|1437.93|1430.53|1440|1432.6|1437.28|1429.88|524
1714839600000|2024-05-04 16:20:00|1437.87|1430.47|1436.95|1429.55|1438.19|1430.79|1436.93|1429.53|514
1714839900000|2024-05-04 16:25:00|1436.93|1429.53|1436.21|1428.81|1437.35|1429.95|1435.87|1428.47|417
1714840200000|2024-05-04 16:30:00|1436.22|1428.82|1439.67|1432.27|1441.15|1433.75|1436.17|1428.77|481
1714840500000|2024-05-04 16:35:00|1439.64|1432.24|1444.03|1436.63|1444.04|1436.64|1436.57|1429.17|645
1714840800000|2024-05-04 16:40:00|1444.01|1436.61|1448.16|1440.76|1448.53|1441.13|1443.99|1436.59|521
1714841100000|2024-05-04 16:45:00|1448.15|1440.75|1449.09|1441.69|1452.14|1444.74|1447.94|1440.54|571
1714841400000|2024-05-04 16:50:00|1449.08|1441.68|1448.08|1440.68|1449.85|1442.45|1445.92|1438.52|757
1714841700000|2024-05-04 16:55:00|1447.8|1440.4|1448.17|1440.77|1448.2|1440.8|1446.22|1438.82|434
1714842000000|2024-05-04 17:00:00|1448.18|1440.78|1445.11|1437.71|1449.37|1441.97|1445.06|1437.66|454
1714842300000|2024-05-04 17:05:00|1445.16|1437.76|1444.09|1436.69|1446.87|1439.47|1443.6|1436.2|584
1714842600000|2024-05-04 17:10:00|1444.08|1436.68|1447.86|1440.46|1448.32|1440.92|1441.97|1434.57|630
1714842900000|2024-05-04 17:15:00|1447.53|1440.13|1446.76|1439.36|1448.06|1440.66|1446.05|1438.65|393
1714843200000|2024-05-04 17:20:00|1446.78|1439.38|1441.49|1434.09|1446.9|1439.5|1441.4|1434|632
1714843500000|2024-05-04 17:25:00|1441.5|1434.1|1446.96|1439.56|1447.02|1439.62|1440.23|1432.83|670
1714843800000|2024-05-04 17:30:00|1446.97|1439.57|1449.47|1442.07|1450.35|1442.95|1446.53|1439.13|505
1714844100000|2024-05-04 17:35:00|1449.46|1442.06|1449.14|1441.74|1450.2|1442.8|1447.66|1440.26|566
1714844400000|2024-05-04 17:40:00|1449.08|1441.68|1443.97|1436.57|1449.1|1441.7|1443.96|1436.56|565
1714844700000|2024-05-04 17:45:00|1444.05|1436.65|1442.62|1435.22|1444.39|1436.99|1442.14|1434.74|492
1714845000000|2024-05-04 17:50:00|1442.59|1435.19|1440.12|1432.72|1442.6|1435.2|1439.21|1431.81|514
1714845300000|2024-05-04 17:55:00|1440.09|1432.69|1441.21|1433.81|1441.53|1434.13|1439.57|1432.17|494
1714845600000|2024-05-04 18:00:00|1441.2|1433.8|1440.86|1433.46|1442.08|1434.68|1440.01|1432.61|379
1714845900000|2024-05-04 18:05:00|1440.85|1433.45|1442.16|1434.76|1443.06|1435.66|1440.66|1433.26|498
1714846200000|2024-05-04 18:10:00|1442.15|1434.75|1441.15|1433.75|1443.17|1435.77|1440.49|1433.09|488
1714846500000|2024-05-04 18:15:00|1441.19|1433.79|1444.69|1437.29|1445.05|1437.65|1440.52|1433.12|527
1714846800000|2024-05-04 18:20:00|1444.73|1437.33|1444.7|1437.3|1446.32|1438.92|1444.37|1436.97|468
1714847100000|2024-05-04 18:25:00|1444.69|1437.29|1445.12|1437.72|1445.3|1437.9|1443.67|1436.27|518
1714847400000|2024-05-04 18:30:00|1445.13|1437.73|1444.02|1436.62|1445.96|1438.56|1442.94|1435.54|524
1714847700000|2024-05-04 18:35:00|1444.03|1436.63|1443.02|1435.62|1445.93|1438.53|1442.72|1435.32|630
1714848000000|2024-05-04 18:40:00|1442.95|1435.55|1444.1|1436.7|1444.7|1437.3|1442.61|1435.21|515
1714848300000|2024-05-04 18:45:00|1444.09|1436.69|1444.03|1436.63|1444.18|1436.78|1442.82|1435.42|620
1714848600000|2024-05-04 18:50:00|1444.01|1436.61|1443.81|1436.41|1444.03|1436.63|1442.88|1435.48|513
1714848900000|2024-05-04 18:55:00|1443.8|1436.4|1442.95|1435.55|1443.99|1436.59|1442.85|1435.45|374
1714849200000|2024-05-04 19:00:00|1442.88|1435.48|1442.87|1435.47|1444.14|1436.74|1441.47|1434.07|597
1714849500000|2024-05-04 19:05:00|1442.85|1435.45|1440.91|1433.51|1442.87|1435.47|1440.87|1433.47|350
1714849800000|2024-05-04 19:10:00|1440.94|1433.54|1438.66|1431.26|1441.52|1434.12|1438.61|1431.21|259
1714850100000|2024-05-04 19:15:00|1438.91|1431.51|1441.5|1434.1|1441.96|1434.56|1438.91|1431.51|469
1714850400000|2024-05-04 19:20:00|1441.37|1433.97|1440.96|1433.56|1441.84|1434.44|1440.36|1432.96|354
1714850700000|2024-05-04 19:25:00|1440.97|1433.57|1440.13|1432.73|1440.97|1433.57|1439.15|1431.75|457
1714851000000|2024-05-04 19:30:00|1440.06|1432.66|1439.46|1432.06|1440.17|1432.77|1438.71|1431.31|295
1714851300000|2024-05-04 19:35:00|1439.49|1432.09|1439.45|1432.05|1440.02|1432.62|1438.51|1431.11|349
1714851600000|2024-05-04 19:40:00|1439.46|1432.06|1438.69|1431.29|1439.85|1432.45|1438.69|1431.29|197
1714851900000|2024-05-04 19:45:00|1439.22|1431.82|1441.21|1433.81|1441.22|1433.82|1438.63|1431.23|374
1714852200000|2024-05-04 19:50:00|1441.22|1433.82|1442.48|1435.08|1442.58|1435.18|1438.81|1431.41|595
1714852500000|2024-05-04 19:55:00|1442.47|1435.07|1442.91|1435.51|1443.69|1436.29|1441.68|1434.28|565
1714852800000|2024-05-04 20:00:00|1442.86|1435.46|1442.73|1435.33|1444.57|1437.17|1442.47|1435.07|550
1714853100000|2024-05-04 20:05:00|1442.65|1435.25|1445.36|1437.96|1447.02|1439.62|1442.65|1435.25|532
1714853400000|2024-05-04 20:10:00|1445.5|1438.1|1444.8|1437.4|1446.44|1439.04|1443.49|1436.09|525
1714853700000|2024-05-04 20:15:00|1445.19|1437.79|1443.2|1435.8|1445.39|1437.99|1442.49|1435.09|652
1714854000000|2024-05-04 20:20:00|1443.21|1435.81|1442.4|1435|1443.23|1435.83|1441.78|1434.38|404
1714854300000|2024-05-04 20:25:00|1442.37|1434.97|1442.06|1434.66|1442.52|1435.12|1441.28|1433.88|419
1714854600000|2024-05-04 20:30:00|1442.11|1434.71|1440.54|1433.14|1445.05|1437.65|1440.25|1432.85|595
1714854900000|2024-05-04 20:35:00|1440.79|1433.39|1439.72|1432.32|1440.94|1433.54|1438.86|1431.46|462
1714855200000|2024-05-04 20:40:00|1439.75|1432.35|1442.16|1434.76|1442.34|1434.94|1439.5|1432.1|436
1714855500000|2024-05-04 20:45:00|1442.27|1434.87|1441.18|1433.78|1443|1435.6|1440.72|1433.32|476
1714855800000|2024-05-04 20:50:00|1441.21|1433.81|1440.17|1432.77|1441.99|1434.59|1440|1432.6|509
1714856100000|2024-05-04 20:55:00|1440.2|1432.8|1441.01|1433.61|1441.12|1433.72|1440.13|1432.73|424
1714856400000|2024-05-04 21:00:00|1440.97|1433.57|1440.16|1432.76|1441.13|1433.73|1439.39|1431.99|343
1714856700000|2024-05-04 21:05:00|1440.17|1432.77|1442.03|1434.63|1442.07|1434.67|1439.46|1432.06|384
1714857000000|2024-05-04 21:10:00|1442.04|1434.64|1441.55|1434.15|1444.07|1436.67|1441|1433.6|188
1714857300000|2024-05-04 21:15:00|1441.57|1434.17|1443.07|1435.67|1443.09|1435.69|1441.06|1433.66|339
1714857600000|2024-05-04 21:20:00|1443.05|1435.65|1441.55|1434.15|1443.05|1435.65|1441.12|1433.72|263
1714857900000|2024-05-04 21:25:00|1441.56|1434.16|1440.86|1433.46|1441.58|1434.18|1440.06|1432.66|417
1714858200000|2024-05-04 21:30:00|1440.85|1433.45|1433.28|1425.88|1441.32|1433.92|1433.28|1425.88|466
1714858500000|2024-05-04 21:35:00|1433.27|1425.87|1435.36|1427.96|1435.97|1428.57|1431.96|1424.56|620
1714858800000|2024-05-04 21:40:00|1435.37|1427.97|1437.23|1429.83|1437.24|1429.84|1435.01|1427.61|381
1714859100000|2024-05-04 21:45:00|1437.24|1429.84|1438.18|1430.78|1438.19|1430.79|1437.24|1429.84|175
1714859400000|2024-05-04 21:50:00|1438.16|1430.76|1437.95|1430.55|1439.95|1432.55|1437.95|1430.55|203
1714859700000|2024-05-04 21:55:00|1438.07|1430.67|1436.2|1428.8|1438.12|1430.72|1435.62|1428.22|435
1714860000000|2024-05-04 22:00:00|1436.19|1428.79|1434.83|1427.43|1436.47|1429.07|1434.42|1427.02|429
1714860300000|2024-05-04 22:05:00|1434.86|1427.46|1434.13|1426.73|1435.51|1428.11|1433.38|1425.98|463
1714860600000|2024-05-04 22:10:00|1434.15|1426.75|1434.67|1427.27|1436|1428.6|1433.52|1426.12|323
1714860900000|2024-05-04 22:15:00|1434.98|1427.58|1432.97|1425.57|1435.3|1427.9|1432.03|1424.63|363
1714861200000|2024-05-04 22:20:00|1432.92|1425.52|1434.03|1426.63|1434.82|1427.42|1432.16|1424.76|433
1714861500000|2024-05-04 22:25:00|1434.01|1426.61|1433.03|1425.63|1434.14|1426.74|1433.03|1425.63|345
1714861800000|2024-05-04 22:30:00|1433.06|1425.66|1435.06|1427.66|1435.1|1427.7|1432.85|1425.45|327
1714862100000|2024-05-04 22:35:00|1435.08|1427.68|1434.33|1426.93|1435.14|1427.74|1434.17|1426.77|218
1714862400000|2024-05-04 22:40:00|1434.38|1426.98|1434.69|1427.29|1435.06|1427.66|1434|1426.6|175
1714862700000|2024-05-04 22:45:00|1434.7|1427.3|1434.92|1427.52|1435.43|1428.03|1434.29|1426.89|184
1714863000000|2024-05-04 22:50:00|1434.85|1427.45|1434.28|1426.88|1435.98|1428.58|1434.26|1426.86|167
1714863300000|2024-05-04 22:55:00|1434.42|1427.02|1434.42|1427.02|1434.79|1427.39|1434.05|1426.65|112
1714863600000|2024-05-04 23:00:00|1434.34|1426.94|1434.91|1427.51|1435.1|1427.7|1434.24|1426.84|194
1714863900000|2024-05-04 23:05:00|1434.99|1427.59|1434.79|1427.39|1435.49|1428.09|1434.47|1427.07|233
1714864200000|2024-05-04 23:10:00|1434.78|1427.38|1439|1431.6|1439.24|1431.84|1434.36|1426.96|274
1714864500000|2024-05-04 23:15:00|1438.97|1431.57|1438.3|1430.9|1439.28|1431.88|1437.44|1430.04|407
1714864800000|2024-05-04 23:20:00|1438.32|1430.92|1438.19|1430.79|1438.32|1430.92|1437.58|1430.18|141
1714865100000|2024-05-04 23:25:00|1438.21|1430.81|1438.19|1430.79|1438.84|1431.44|1437.36|1429.96|206
1714865400000|2024-05-04 23:30:00|1438.21|1430.81|1438.23|1430.83|1438.49|1431.09|1437|1429.6|166
1714865700000|2024-05-04 23:35:00|1438.21|1430.81|1436.41|1429.01|1438.22|1430.82|1436.36|1428.96|227
1714866000000|2024-05-04 23:40:00|1436.4|1429|1434.7|1427.3|1436.67|1429.27|1433.93|1426.53|125
1714866300000|2024-05-04 23:45:00|1434.74|1427.34|1435.19|1427.79|1436.41|1429.01|1434.74|1427.34|462
1714866600000|2024-05-04 23:50:00|1435.2|1427.8|1435.44|1428.04|1436.05|1428.65|1434.42|1427.02|228
1714866900000|2024-05-04 23:55:00|1435.45|1428.05|1435.99|1428.59|1436.03|1428.63|1435.28|1427.88|241
1714867200000|2024-05-05 00:00:00|1436.04|1428.64|1436.09|1428.69|1436.98|1429.58|1435.34|1427.94|403
1714867500000|2024-05-05 00:05:00|1436.11|1428.71|1435.53|1428.13|1436.39|1428.99|1434.81|1427.41|268
1714867800000|2024-05-05 00:10:00|1435.54|1428.14|1436.48|1429.08|1436.98|1429.58|1435.11|1427.71|274
1714868100000|2024-05-05 00:15:00|1436.49|1429.09|1436.5|1429.1|1437.42|1430.02|1435.25|1427.85|338
1714868400000|2024-05-05 00:20:00|1436.51|1429.11|1436.38|1428.98|1437.84|1430.44|1435.39|1427.99|433
1714868700000|2024-05-05 00:25:00|1436.37|1428.97|1436.09|1428.69|1438.42|1431.02|1436.06|1428.66|437
1714869000000|2024-05-05 00:30:00|1435.87|1428.47|1430.73|1423.33|1436.17|1428.77|1430.73|1423.33|423
1714869300000|2024-05-05 00:35:00|1430.69|1423.29|1430.14|1422.74|1431.14|1423.74|1426.61|1419.21|783
1714869600000|2024-05-05 00:40:00|1430.16|1422.76|1425.36|1417.96|1430.48|1423.08|1424.33|1416.93|672
1714869900000|2024-05-05 00:45:00|1425.37|1417.97|1437.69|1430.29|1437.75|1430.35|1425.37|1417.97|757
1714870200000|2024-05-05 00:50:00|1437.7|1430.3|1439.77|1432.37|1440.56|1433.16|1436.91|1429.51|708
1714870500000|2024-05-05 00:55:00|1439.76|1432.36|1439.08|1431.68|1440.78|1433.38|1438.59|1431.19|483
1714870800000|2024-05-05 01:00:00|1439.12|1431.72|1439.17|1431.77|1440.48|1433.08|1437.37|1429.97|491
1714871100000|2024-05-05 01:05:00|1439|1431.6|1439.49|1432.09|1439.49|1432.09|1437.41|1430.01|517
1714871400000|2024-05-05 01:10:00|1439.4|1432|1434.93|1427.53|1439.9|1432.5|1432.29|1424.89|712
1714871700000|2024-05-05 01:15:00|1434.96|1427.56|1432.48|1425.08|1435.01|1427.61|1428.15|1420.75|878
1714872000000|2024-05-05 01:20:00|1432.47|1425.07|1430.55|1423.15|1433.78|1426.38|1428.06|1420.66|852
1714872300000|2024-05-05 01:25:00|1430.57|1423.17|1429|1421.6|1431.18|1423.78|1426.13|1418.73|893
1714872600000|2024-05-05 01:30:00|1428.99|1421.59|1424.61|1417.21|1431.09|1423.69|1424.32|1416.92|872
1714872900000|2024-05-05 01:35:00|1424.57|1417.17|1426.06|1418.66|1426.13|1418.73|1421.98|1414.58|934
1714873200000|2024-05-05 01:40:00|1426.05|1418.65|1423.06|1415.66|1426.33|1418.93|1419.65|1412.25|839
1714873500000|2024-05-05 01:45:00|1423.09|1415.69|1432.93|1425.53|1433.82|1426.42|1422.12|1414.72|729
1714873800000|2024-05-05 01:50:00|1432.91|1425.51|1433.98|1426.58|1434.67|1427.27|1431.99|1424.59|631
1714874100000|2024-05-05 01:55:00|1434.02|1426.62|1431.97|1424.57|1434.12|1426.72|1431.77|1424.37|610
1714874400000|2024-05-05 02:00:00|1431.96|1424.56|1432.47|1425.07|1433.61|1426.21|1430.48|1423.08|591
1714874700000|2024-05-05 02:05:00|1432.44|1425.04|1428.3|1420.9|1432.97|1425.57|1428.3|1420.9|571
1714875000000|2024-05-05 02:10:00|1428.33|1420.93|1428.39|1420.99|1430.42|1423.02|1427.94|1420.54|456
1714875300000|2024-05-05 02:15:00|1428.44|1421.04|1427.14|1419.74|1428.93|1421.53|1426.62|1419.22|535
1714875600000|2024-05-05 02:20:00|1427.13|1419.73|1427.94|1420.54|1428.81|1421.41|1426.52|1419.12|429
1714875900000|2024-05-05 02:25:00|1427.95|1420.55|1426.67|1419.27|1428.86|1421.46|1426.41|1419.01|307
1714876200000|2024-05-05 02:30:00|1426.66|1419.26|1425.15|1417.75|1428.15|1420.75|1425.15|1417.75|442
1714876500000|2024-05-05 02:35:00|1425.16|1417.76|1425.97|1418.57|1426.1|1418.7|1424.59|1417.19|413
1714876800000|2024-05-05 02:40:00|1425.89|1418.49|1425.91|1418.51|1425.98|1418.58|1424.86|1417.46|371
1714877100000|2024-05-05 02:45:00|1425.93|1418.53|1423.94|1416.54|1426.41|1419.01|1423.85|1416.45|286
1714877400000|2024-05-05 02:50:00|1423.92|1416.52|1422|1414.6|1423.94|1416.54|1420.84|1413.44|383
1714877700000|2024-05-05 02:55:00|1422.02|1414.62|1419.01|1411.61|1422.22|1414.82|1418.96|1411.56|477
1714878000000|2024-05-05 03:00:00|1419|1411.6|1421.25|1413.85|1421.74|1414.34|1418.27|1410.87|510
1714878300000|2024-05-05 03:05:00|1421.24|1413.84|1419.95|1412.55|1422.96|1415.56|1419.94|1412.54|496
1714878600000|2024-05-05 03:10:00|1419.97|1412.57|1420.99|1413.59|1421.08|1413.68|1417.7|1410.3|466
1714878900000|2024-05-05 03:15:00|1420.98|1413.58|1418.12|1410.72|1421.99|1414.59|1418|1410.6|524
1714879200000|2024-05-05 03:20:00|1418.13|1410.73|1417.94|1410.54|1418.14|1410.74|1416.86|1409.46|330
1714879500000|2024-05-05 03:25:00|1417.91|1410.51|1415.94|1408.54|1417.92|1410.52|1415.66|1408.26|197
1714879800000|2024-05-05 03:30:00|1415.83|1408.43|1421.76|1414.36|1421.99|1414.59|1414.91|1407.51|546
1714880100000|2024-05-05 03:35:00|1421.74|1414.34|1424.03|1416.63|1424.8|1417.4|1420.82|1413.42|597
1714880400000|2024-05-05 03:40:00|1424.01|1416.61|1423.93|1416.53|1424.96|1417.56|1423.46|1416.06|458
1714880700000|2024-05-05 03:45:00|1423.97|1416.57|1424.67|1417.27|1426|1418.6|1421.99|1414.59|487
1714881000000|2024-05-05 03:50:00|1424.66|1417.26|1424.08|1416.68|1425.05|1417.65|1423.1|1415.7|467
1714881300000|2024-05-05 03:55:00|1424.1|1416.7|1425.01|1417.61|1425.75|1418.35|1423.98|1416.58|379
1714881600000|2024-05-05 04:00:00|1424.97|1417.57|1425.5|1418.1|1427.08|1419.68|1424.93|1417.53|551
1714881900000|2024-05-05 04:05:00|1425.49|1418.09|1424.94|1417.54|1426|1418.6|1424.23|1416.83|450
1714882200000|2024-05-05 04:10:00|1424.95|1417.55|1425.47|1418.07|1426.01|1418.61|1424.37|1416.97|296
1714882500000|2024-05-05 04:15:00|1425.46|1418.06|1425.68|1418.28|1425.92|1418.52|1424.38|1416.98|295
1714882800000|2024-05-05 04:20:00|1425.76|1418.36|1427.04|1419.64|1427.07|1419.67|1425.42|1418.02|255
1714883100000|2024-05-05 04:25:00|1427.01|1419.61|1427.49|1420.09|1427.61|1420.21|1426.32|1418.92|135
1714883400000|2024-05-05 04:30:00|1427.51|1420.11|1426.22|1418.82|1427.61|1420.21|1426.21|1418.81|274
1714883700000|2024-05-05 04:35:00|1426.21|1418.81|1426.95|1419.55|1426.96|1419.56|1425.55|1418.15|153
1714884000000|2024-05-05 04:40:00|1426.92|1419.52|1427.72|1420.32|1427.78|1420.38|1426.25|1418.85|180
1714884300000|2024-05-05 04:45:00|1427.74|1420.34|1426.31|1418.91|1428.04|1420.64|1425.69|1418.29|254
1714884600000|2024-05-05 04:50:00|1426.3|1418.9|1426.26|1418.86|1427.1|1419.7|1426.19|1418.79|229
1714884900000|2024-05-05 04:55:00|1426.28|1418.88|1426.35|1418.95|1427.04|1419.64|1426.03|1418.63|176
1714885200000|2024-05-05 05:00:00|1426.32|1418.92|1427.97|1420.57|1428.54|1421.14|1426.26|1418.86|246
1714885500000|2024-05-05 05:05:00|1428.01|1420.61|1429.47|1422.07|1429.92|1422.52|1427.12|1419.72|286
1714885800000|2024-05-05 05:10:00|1429.46|1422.06|1429.11|1421.71|1430.05|1422.65|1428.58|1421.18|363
1714886100000|2024-05-05 05:15:00|1429.1|1421.7|1426.41|1419.01|1429.1|1421.7|1425.98|1418.58|441
1714886400000|2024-05-05 05:20:00|1426.51|1419.11|1424.6|1417.2|1426.54|1419.14|1423.82|1416.42|392
1714886700000|2024-05-05 05:25:00|1424.61|1417.21|1426.47|1419.07|1426.86|1419.46|1424.41|1417.01|401
1714887000000|2024-05-05 05:30:00|1426.48|1419.08|1425.24|1417.84|1428.03|1420.63|1425.24|1417.84|408
1714887300000|2024-05-05 05:35:00|1425.26|1417.86|1421.44|1414.04|1425.26|1417.86|1421.34|1413.94|476
1714887600000|2024-05-05 05:40:00|1421.45|1414.05|1422.3|1414.9|1423.13|1415.73|1421.45|1414.05|509
1714887900000|2024-05-05 05:45:00|1422.19|1414.79|1421.6|1414.2|1422.53|1415.13|1419.93|1412.53|481
1714888200000|2024-05-05 05:50:00|1421.63|1414.23|1418.34|1410.94|1422.06|1414.66|1418.22|1410.82|553
1714888500000|2024-05-05 05:55:00|1418.32|1410.92|1420.67|1413.27|1420.67|1413.27|1418.11|1410.71|330
1714888800000|2024-05-05 06:00:00|1420.6|1413.2|1419.47|1412.07|1421.25|1413.85|1418.83|1411.43|503
1714889100000|2024-05-05 06:05:00|1419.51|1412.11|1422.58|1415.18|1423.15|1415.75|1418.87|1411.47|307
1714889400000|2024-05-05 06:10:00|1422.57|1415.17|1423.81|1416.41|1423.81|1416.41|1421.8|1414.4|309
1714889700000|2024-05-05 06:15:00|1423.78|1416.38|1423.73|1416.33|1424.56|1417.16|1423.49|1416.09|262
1714890000000|2024-05-05 06:20:00|1423.72|1416.32|1425.18|1417.78|1425.98|1418.58|1423.41|1416.01|271
1714890300000|2024-05-05 06:25:00|1425.21|1417.81|1425.2|1417.8|1425.25|1417.85|1424.26|1416.86|299
1714890600000|2024-05-05 06:30:00|1425.19|1417.79|1423.22|1415.82|1425.58|1418.18|1423.09|1415.69|297
1714890900000|2024-05-05 06:35:00|1423.25|1415.85|1424.01|1416.61|1424.12|1416.72|1422.48|1415.08|434
1714891200000|2024-05-05 06:40:00|1424|1416.6|1424.89|1417.49|1425.03|1417.63|1423.72|1416.32|228
1714891500000|2024-05-05 06:45:00|1424.88|1417.48|1424.96|1417.56|1425.02|1417.62|1423.19|1415.79|332
1714891800000|2024-05-05 06:50:00|1424.95|1417.55|1427.12|1419.72|1427.46|1420.06|1424.5|1417.1|193
1714892100000|2024-05-05 06:55:00|1427.11|1419.71|1426.13|1418.73|1428.05|1420.65|1426.08|1418.68|251
1714892400000|2024-05-05 07:00:00|1426.09|1418.69|1426.09|1418.69|1427.09|1419.69|1425.62|1418.22|312
1714892700000|2024-05-05 07:05:00|1426.08|1418.68|1426.95|1419.55|1426.96|1419.56|1424.16|1416.76|277
1714893000000|2024-05-05 07:10:00|1426.91|1419.51|1426.45|1419.05|1427.55|1420.15|1425.94|1418.54|473
1714893300000|2024-05-05 07:15:00|1426.78|1419.38|1427.2|1419.8|1428.14|1420.74|1426.17|1418.77|485
1714893600000|2024-05-05 07:20:00|1427.14|1419.74|1426.96|1419.56|1427.14|1419.74|1424.5|1417.1|436
1714893900000|2024-05-05 07:25:00|1426.98|1419.58|1425.91|1418.51|1426.98|1419.58|1424.36|1416.96|274
1714894200000|2024-05-05 07:30:00|1425.9|1418.5|1426.01|1418.61|1426.8|1419.4|1425.75|1418.35|253
1714894500000|2024-05-05 07:35:00|1426|1418.6|1427.89|1420.49|1429.4|1422|1425.96|1418.56|410
1714894800000|2024-05-05 07:40:00|1427.91|1420.51|1431.45|1424.05|1431.58|1424.18|1427.36|1419.96|386
1714895100000|2024-05-05 07:45:00|1431.53|1424.13|1430.81|1423.41|1431.72|1424.32|1428.9|1421.5|445
1714895400000|2024-05-05 07:50:00|1430.8|1423.4|1429.85|1422.45|1430.97|1423.57|1429.32|1421.92|372
1714895700000|2024-05-05 07:55:00|1429.5|1422.1|1427.89|1420.49|1430|1422.6|1427.18|1419.78|317
1714896000000|2024-05-05 08:00:00|1427.93|1420.53|1428.27|1420.87|1428.71|1421.31|1427.32|1419.92|420
1714896300000|2024-05-05 08:05:00|1428.26|1420.86|1428.93|1421.53|1429.87|1422.47|1428.04|1420.64|307
1714896600000|2024-05-05 08:10:00|1428.94|1421.54|1428.44|1421.04|1429.47|1422.07|1427.8|1420.4|407
1714896900000|2024-05-05 08:15:00|1428.4|1421|1429.9|1422.5|1429.9|1422.5|1428.07|1420.67|367
1714897200000|2024-05-05 08:20:00|1429.88|1422.48|1431.98|1424.58|1432.62|1425.22|1429.44|1422.04|418
1714897500000|2024-05-05 08:25:00|1431.97|1424.57|1433.98|1426.58|1434.22|1426.82|1431.27|1423.87|375
1714897800000|2024-05-05 08:30:00|1433.96|1426.56|1429.83|1422.43|1434.03|1426.63|1429.52|1422.12|563
1714898100000|2024-05-05 08:35:00|1429.51|1422.11|1429.03|1421.63|1429.99|1422.59|1427.46|1420.06|618
1714898400000|2024-05-05 08:40:00|1429.04|1421.64|1434.99|1427.59|1435.32|1427.92|1429.03|1421.63|560
1714898700000|2024-05-05 08:45:00|1434.98|1427.58|1438.18|1430.78|1439.43|1432.03|1433.91|1426.51|723
1714899000000|2024-05-05 08:50:00|1438.15|1430.75|1436.93|1429.53|1438.95|1431.55|1435.83|1428.43|773
1714899300000|2024-05-05 08:55:00|1436.92|1429.52|1435.16|1427.76|1437.06|1429.66|1434.98|1427.58|642
1714899600000|2024-05-05 09:00:00|1435.14|1427.74|1430.12|1422.72|1435.46|1428.06|1429.99|1422.59|675
1714899900000|2024-05-05 09:05:00|1430.16|1422.76|1429.83|1422.43|1430.83|1423.43|1428.74|1421.34|452
1714900200000|2024-05-05 09:10:00|1429.86|1422.46|1429.22|1421.82|1431.02|1423.62|1429.15|1421.75|466
1714900500000|2024-05-05 09:15:00|1429.21|1421.81|1429.06|1421.66|1430.54|1423.14|1428.25|1420.85|512
1714900800000|2024-05-05 09:20:00|1429.07|1421.67|1429.93|1422.53|1429.95|1422.55|1427.38|1419.98|457
1714901100000|2024-05-05 09:25:00|1429.95|1422.55|1429.14|1421.74|1430.17|1422.77|1428.89|1421.49|429
1714901400000|2024-05-05 09:30:00|1429.15|1421.75|1429.27|1421.87|1430.04|1422.64|1428.06|1420.66|545
1714901700000|2024-05-05 09:35:00|1429.29|1421.89|1430.18|1422.78|1430.2|1422.8|1428.78|1421.38|404
1714902000000|2024-05-05 09:40:00|1430.19|1422.79|1430.2|1422.8|1432.28|1424.88|1430.19|1422.79|447
1714902300000|2024-05-05 09:45:00|1430.16|1422.76|1430.59|1423.19|1430.97|1423.57|1429.15|1421.75|457
1714902600000|2024-05-05 09:50:00|1430.62|1423.22|1432.6|1425.2|1433.92|1426.52|1430.47|1423.07|472
1714902900000|2024-05-05 09:55:00|1432.52|1425.12|1430.69|1423.29|1432.69|1425.29|1430.67|1423.27|567
1714903200000|2024-05-05 10:00:00|1430.72|1423.32|1430.46|1423.06|1431.33|1423.93|1429.21|1421.81|502
1714903500000|2024-05-05 10:05:00|1430.5|1423.1|1432.49|1425.09|1432.6|1425.2|1429.57|1422.17|482
1714903800000|2024-05-05 10:10:00|1432.5|1425.1|1433.26|1425.86|1435.88|1428.48|1432.41|1425.01|520
1714904100000|2024-05-05 10:15:00|1433.24|1425.84|1430.09|1422.69|1433.42|1426.02|1429|1421.6|610
1714904400000|2024-05-05 10:20:00|1430.07|1422.67|1430.28|1422.88|1430.69|1423.29|1429.56|1422.16|595
1714904700000|2024-05-05 10:25:00|1430.27|1422.87|1428.77|1421.37|1430.44|1423.04|1428.77|1421.37|463
1714905000000|2024-05-05 10:30:00|1428.86|1421.46|1428.81|1421.41|1430.19|1422.79|1428.57|1421.17|430
1714905300000|2024-05-05 10:35:00|1428.87|1421.47|1428.15|1420.75|1428.87|1421.47|1427.18|1419.78|464
1714905600000|2024-05-05 10:40:00|1428.12|1420.72|1428.24|1420.84|1428.98|1421.58|1427.73|1420.33|318
1714905900000|2024-05-05 10:45:00|1428.21|1420.81|1428.43|1421.03|1428.52|1421.12|1427.41|1420.01|551
1714906200000|2024-05-05 10:50:00|1428.41|1421.01|1429.9|1422.5|1430.16|1422.76|1426.64|1419.24|589
1714906500000|2024-05-05 10:55:00|1429.89|1422.49|1430|1422.6|1430.43|1423.03|1429.43|1422.03|531
1714906800000|2024-05-05 11:00:00|1430.02|1422.62|1428.65|1421.25|1430.02|1422.62|1428.61|1421.21|539
1714907100000|2024-05-05 11:05:00|1428.61|1421.21|1428.3|1420.9|1428.73|1421.33|1425.99|1418.59|559
1714907400000|2024-05-05 11:10:00|1428.31|1420.91|1429.42|1422.02|1429.78|1422.38|1427.64|1420.24|485
1714907700000|2024-05-05 11:15:00|1429.4|1422|1428.67|1421.27|1429.4|1422|1428.11|1420.71|301
1714908000000|2024-05-05 11:20:00|1428.65|1421.25|1429.66|1422.26|1430.24|1422.84|1428.57|1421.17|379
1714908300000|2024-05-05 11:25:00|1429.68|1422.28|1432.54|1425.14|1433.55|1426.15|1429.66|1422.26|501
1714908600000|2024-05-05 11:30:00|1432.55|1425.15|1432.22|1424.82|1433.51|1426.11|1431.35|1423.95|663
1714908900000|2024-05-05 11:35:00|1432.21|1424.81|1432.59|1425.19|1432.65|1425.25|1431.59|1424.19|497
1714909200000|2024-05-05 11:40:00|1432.52|1425.12|1434.2|1426.8|1434.23|1426.83|1432.4|1425|386
1714909500000|2024-05-05 11:45:00|1434.23|1426.83|1432.56|1425.16|1435.2|1427.8|1432.56|1425.16|388
1714909800000|2024-05-05 11:50:00|1432.58|1425.18|1432.37|1424.97|1432.61|1425.21|1430.46|1423.06|392
1714910100000|2024-05-05 11:55:00|1432.4|1425|1433.83|1426.43|1434.27|1426.87|1432.4|1425|284
1714910400000|2024-05-05 12:00:00|1433.68|1426.28|1432.49|1425.09|1434.1|1428|1431.99|1424.59|611
1714910700000|2024-05-05 12:05:00|1432.48|1425.08|1433.09|1425.69|1433.39|1425.99|1431.75|1424.35|535
1714911000000|2024-05-05 12:10:00|1433.08|1425.68|1431.1|1423.7|1433.15|1425.75|1431.1|1423.7|425
1714911300000|2024-05-05 12:15:00|1431.08|1423.68|1430.77|1423.37|1431.41|1424.01|1429.61|1422.21|454
1714911600000|2024-05-05 12:20:00|1430.78|1423.38|1432.9|1425.5|1432.91|1425.51|1430.46|1423.06|312
1714911900000|2024-05-05 12:25:00|1432.95|1425.55|1432.02|1424.62|1433.03|1425.63|1431.84|1424.44|316
1714912200000|2024-05-05 12:30:00|1432.07|1424.67|1431.2|1423.8|1432.83|1425.43|1430.33|1422.93|386
1714912500000|2024-05-05 12:35:00|1431.21|1423.81|1432.1|1424.7|1432.31|1424.91|1430.3|1422.9|349
1714912800000|2024-05-05 12:40:00|1432.27|1424.87|1434.93|1427.53|1434.93|1427.53|1432.25|1424.85|295
1714913100000|2024-05-05 12:45:00|1434.85|1427.45|1433.48|1426.08|1434.95|1427.55|1432.09|1424.69|370
1714913400000|2024-05-05 12:50:00|1433.49|1426.09|1432.91|1425.51|1433.51|1426.11|1431.74|1424.34|329
1714913700000|2024-05-05 12:55:00|1432.87|1425.47|1432.41|1425.01|1432.91|1425.51|1431.47|1424.07|366
1714914000000|2024-05-05 13:00:00|1432.4|1425|1432.08|1424.68|1433.05|1425.65|1431.76|1424.36|521
1714914300000|2024-05-05 13:05:00|1432.02|1424.62|1432.68|1425.28|1432.72|1425.32|1428.32|1420.92|562
1714914600000|2024-05-05 13:10:00|1432.69|1425.29|1432.78|1425.38|1432.8|1425.4|1430.6|1423.2|688
1714914900000|2024-05-05 13:15:00|1432.79|1425.39|1435.15|1427.75|1436.2|1428.8|1432.12|1424.72|713
1714915200000|2024-05-05 13:20:00|1435.17|1427.77|1436.22|1428.82|1437.86|1430.46|1434.18|1426.78|757
1714915500000|2024-05-05 13:25:00|1436.23|1428.83|1430.96|1423.56|1436.28|1428.88|1430.92|1423.52|615
1714915800000|2024-05-05 13:30:00|1430.95|1423.55|1429.01|1421.61|1433|1425.6|1426.37|1418.97|739
1714916100000|2024-05-05 13:35:00|1429.05|1421.65|1430.22|1422.82|1431.08|1423.68|1428.33|1420.93|696
1714916400000|2024-05-05 13:40:00|1430.21|1422.81|1433.86|1426.46|1434.21|1426.81|1429.99|1422.59|645
1714916700000|2024-05-05 13:45:00|1433.94|1426.54|1434.02|1426.62|1434.04|1426.64|1433.06|1425.66|479
1714917000000|2024-05-05 13:50:00|1434.01|1426.61|1434.79|1427.39|1434.99|1427.59|1433.49|1426.09|337
1714917300000|2024-05-05 13:55:00|1434.77|1427.37|1435.53|1428.13|1435.53|1428.13|1434.27|1426.87|320
1714917600000|2024-05-05 14:00:00|1435.5|1428.1|1431.51|1424.11|1435.53|1428.13|1431.43|1424.03|478
1714917900000|2024-05-05 14:05:00|1431.5|1424.1|1432.13|1424.73|1432.59|1425.19|1429.7|1422.3|644
1714918200000|2024-05-05 14:10:00|1432.14|1424.74|1432.92|1425.52|1434.4|1427|1431.63|1424.23|459
1714918500000|2024-05-05 14:15:00|1432.91|1425.51|1433|1425.6|1434.12|1426.72|1432.13|1424.73|430
1714918800000|2024-05-05 14:20:00|1433.02|1425.62|1431.18|1423.78|1433.43|1426.03|1430.24|1422.84|470
1714919100000|2024-05-05 14:25:00|1431.19|1423.79|1431.14|1423.74|1431.37|1423.97|1430.61|1423.21|370
1714919400000|2024-05-05 14:30:00|1431.15|1423.75|1431.03|1423.63|1432.99|1425.59|1430.67|1423.27|437
1714919700000|2024-05-05 14:35:00|1430.77|1423.37|1435.56|1428.16|1435.96|1428.56|1429.74|1422.34|648
1714920000000|2024-05-05 14:40:00|1435.57|1428.17|1438.88|1431.48|1439.12|1431.72|1435.1|1427.7|626
1714920300000|2024-05-05 14:45:00|1438.89|1431.49|1439.12|1431.72|1439.99|1432.59|1438.07|1430.67|655
1714920600000|2024-05-05 14:50:00|1439.11|1431.71|1439.76|1432.36|1441.13|1433.73|1438.16|1430.76|687
1714920900000|2024-05-05 14:55:00|1439.77|1432.37|1444.16|1436.76|1444.39|1436.99|1439.73|1432.33|630
1714921200000|2024-05-05 15:00:00|1444.14|1436.74|1441.14|1433.74|1444.18|1436.78|1440.38|1432.98|751
1714921500000|2024-05-05 15:05:00|1441.13|1433.73|1441.16|1433.76|1441.51|1434.11|1440.53|1433.13|627
1714921800000|2024-05-05 15:10:00|1441.19|1433.79|1442.27|1434.87|1442.95|1435.55|1441.02|1433.62|491
1714922100000|2024-05-05 15:15:00|1442.23|1434.83|1443.53|1436.13|1445.1|1437.7|1441.78|1434.38|612
1714922400000|2024-05-05 15:20:00|1443.51|1436.11|1449.51|1442.11|1451.13|1443.73|1442.98|1435.58|721
1714922700000|2024-05-05 15:25:00|1449.5|1442.1|1448.89|1441.49|1450.96|1443.56|1448.28|1440.88|740
1714923000000|2024-05-05 15:30:00|1449.01|1441.61|1447.17|1439.77|1450.81|1443.41|1445.99|1438.59|787
1714923300000|2024-05-05 15:35:00|1447.14|1439.74|1449|1441.6|1449.71|1442.31|1446.2|1438.8|667
1714923600000|2024-05-05 15:40:00|1448.99|1441.59|1452.86|1445.46|1453.36|1445.96|1448.35|1440.95|690
1714923900000|2024-05-05 15:45:00|1452.85|1445.45|1455.99|1448.59|1456.17|1448.77|1452.84|1445.44|639
1714924200000|2024-05-05 15:50:00|1456|1448.6|1455.93|1448.53|1457.82|1450.42|1454.09|1446.69|752
1714924500000|2024-05-05 15:55:00|1455.97|1448.57|1456.01|1448.61|1457.83|1450.43|1455|1447.6|770
1714924800000|2024-05-05 16:00:00|1456|1448.6|1461.96|1454.56|1462.04|1454.64|1455.68|1448.28|785
1714925100000|2024-05-05 16:05:00|1461.94|1454.54|1463.05|1455.65|1464.68|1457.28|1460.98|1453.58|701
1714925400000|2024-05-05 16:10:00|1463.06|1455.66|1470.04|1462.64|1470.05|1462.65|1463.03|1455.63|665
1714925700000|2024-05-05 16:15:00|1470.03|1462.63|1459.3|1451.9|1470.09|1462.69|1459.23|1451.83|904
1714926000000|2024-05-05 16:20:00|1459.33|1451.93|1455.61|1448.21|1460.15|1452.75|1455.61|1448.21|711
1714926300000|2024-05-05 16:25:00|1455.45|1448.05|1453.59|1446.19|1456.11|1448.71|1453.15|1445.75|634
1714926600000|2024-05-05 16:30:00|1453.6|1446.2|1453.32|1445.92|1457.22|1449.82|1452.05|1444.65|651
1714926900000|2024-05-05 16:35:00|1453.33|1445.93|1452.35|1444.95|1455.29|1447.89|1451.8|1444.4|658
1714927200000|2024-05-05 16:40:00|1452.34|1444.94|1453.39|1445.99|1454.13|1446.73|1451.36|1443.96|549
1714927500000|2024-05-05 16:45:00|1453.4|1446|1455.25|1447.85|1455.25|1447.85|1453.13|1445.73|453
1714927800000|2024-05-05 16:50:00|1455.26|1447.86|1454.78|1447.38|1455.89|1448.49|1453.58|1446.18|369
1714928100000|2024-05-05 16:55:00|1454.79|1447.39|1457.55|1450.15|1457.56|1450.16|1454.02|1446.62|332
1714928400000|2024-05-05 17:00:00|1457.33|1449.93|1457.87|1450.47|1458.63|1451.23|1456.97|1449.57|336
1714928700000|2024-05-05 17:05:00|1457.88|1450.48|1457.59|1450.19|1458.91|1451.51|1455.3|1447.9|410
1714929000000|2024-05-05 17:10:00|1457.62|1450.22|1455.18|1447.78|1458.1|1450.7|1455.17|1447.77|278
1714929300000|2024-05-05 17:15:00|1455.17|1447.77|1456.2|1448.8|1457.62|1450.22|1454.68|1447.28|590
1714929600000|2024-05-05 17:20:00|1456.22|1448.82|1458.08|1450.68|1458.22|1450.82|1456.15|1448.75|489
1714929900000|2024-05-05 17:25:00|1458.05|1450.65|1457.48|1450.08|1458.46|1451.06|1457.48|1450.08|257
1714930200000|2024-05-05 17:30:00|1457.49|1450.09|1454.01|1446.61|1458|1450.6|1452.98|1445.58|433
1714930500000|2024-05-05 17:35:00|1454.05|1446.65|1452.04|1444.64|1455.2|1447.8|1451.97|1444.57|524
1714930800000|2024-05-05 17:40:00|1452.03|1444.63|1453.21|1445.81|1454.16|1446.76|1450.27|1442.87|499
1714931100000|2024-05-05 17:45:00|1453.22|1445.82|1450.06|1442.66|1453.35|1445.95|1449.97|1442.57|434
1714931400000|2024-05-05 17:50:00|1450.07|1442.67|1449.21|1441.81|1451.24|1443.84|1449.21|1441.81|294
1714931700000|2024-05-05 17:55:00|1449.15|1441.75|1448.14|1440.74|1449.3|1441.9|1447.19|1439.79|398
1714932000000|2024-05-05 18:00:00|1448.17|1440.77|1445.16|1437.76|1448.17|1440.77|1445.16|1437.76|304
1714932300000|2024-05-05 18:05:00|1445|1437.6|1444.79|1437.39|1445.35|1437.95|1442.6|1435.2|379
1714932600000|2024-05-05 18:10:00|1444.77|1437.37|1443.14|1435.74|1445.3|1437.9|1441.31|1433.91|626
1714932900000|2024-05-05 18:15:00|1443.15|1435.75|1444.04|1436.64|1445.19|1437.79|1441.28|1433.88|573
1714933200000|2024-05-05 18:20:00|1444.03|1436.63|1442.45|1435.05|1444.07|1436.67|1442.11|1434.71|514
1714933500000|2024-05-05 18:25:00|1442.48|1435.08|1440.32|1432.92|1442.48|1435.08|1440.16|1432.76|331
1714933800000|2024-05-05 18:30:00|1440.35|1432.95|1438.21|1430.81|1441.66|1434.26|1437.73|1430.33|505
1714934100000|2024-05-05 18:35:00|1438.22|1430.82|1440.27|1432.87|1440.76|1433.36|1436.2|1428.8|509
1714934400000|2024-05-05 18:40:00|1440.26|1432.86|1441.28|1433.88|1441.29|1433.89|1439.96|1432.56|402
1714934700000|2024-05-05 18:45:00|1441.3|1433.9|1440.29|1432.89|1442.09|1434.69|1439.98|1432.58|469
1714935000000|2024-05-05 18:50:00|1440.28|1432.88|1439.22|1431.82|1440.91|1433.51|1438.61|1431.21|327
1714935300000|2024-05-05 18:55:00|1439.18|1431.78|1439.06|1431.66|1439.18|1431.78|1437.19|1429.79|469
1714935600000|2024-05-05 19:00:00|1439.07|1431.67|1438.29|1430.89|1439.16|1431.76|1437.01|1429.61|427
1714935900000|2024-05-05 19:05:00|1438.15|1430.75|1440.16|1432.76|1440.25|1432.85|1436.34|1428.94|488
1714936200000|2024-05-05 19:10:00|1440.15|1432.75|1442.12|1434.72|1442.12|1434.72|1439.14|1431.74|493
1714936500000|2024-05-05 19:15:00|1442.11|1434.71|1442.87|1435.47|1442.9|1435.5|1440.09|1432.69|498
1714936800000|2024-05-05 19:20:00|1442.88|1435.48|1442.99|1435.59|1443.19|1435.79|1441.85|1434.45|184
1714937100000|2024-05-05 19:25:00|1443.01|1435.61|1447.66|1431.26|1447.74|1435.74|1442.36|1430.28|321
1714937400000|2024-05-05 19:30:00|1447.63|1431.23|1446.15|1429.75|1447.64|1431.24|1445.59|1429.19|333
1714937700000|2024-05-05 19:35:00|1446.11|1429.71|1446.02|1429.62|1446.45|1430.05|1444.66|1428.26|396
1714938000000|2024-05-05 19:40:00|1446.03|1429.63|1446.41|1430.01|1446.69|1430.29|1444.65|1428.25|505
1714938300000|2024-05-05 19:45:00|1446.4|1430|1445.76|1429.36|1448.52|1432.12|1445.15|1428.75|334
1714938600000|2024-05-05 19:50:00|1445.74|1429.34|1447.1|1430.7|1448.07|1431.67|1445.7|1429.3|379
1714938900000|2024-05-05 19:55:00|1447.09|1430.69|1445.69|1429.29|1447.09|1430.69|1444.89|1428.49|389
1714939200000|2024-05-05 20:00:00|1445.7|1429.3|1446.55|1430.15|1447.58|1431.18|1445.34|1428.94|447
1714939500000|2024-05-05 20:05:00|1446.56|1430.16|1447.28|1430.88|1447.57|1431.17|1445.07|1428.67|415
1714939800000|2024-05-05 20:10:00|1447.34|1430.94|1447.01|1430.61|1448.53|1432.13|1446.03|1429.63|507
1714940100000|2024-05-05 20:15:00|1447.02|1430.62|1444.96|1428.56|1447.58|1431.18|1444.61|1428.21|494
1714940400000|2024-05-05 20:20:00|1444.95|1428.55|1445.52|1429.12|1445.72|1429.32|1444.15|1427.75|433
1714940700000|2024-05-05 20:25:00|1445.51|1429.11|1443.53|1427.13|1445.88|1429.48|1443.11|1426.71|468
1714941000000|2024-05-05 20:30:00|1443.52|1427.12|1444.23|1427.83|1444.56|1428.16|1441.89|1425.49|557
1714941300000|2024-05-05 20:35:00|1444.24|1427.84|1443.92|1427.52|1445.35|1428.95|1443.74|1427.34|424
1714941600000|2024-05-05 20:40:00|1443.9|1427.5|1444.41|1428.01|1444.7|1428.3|1441.9|1425.5|465
1714941900000|2024-05-05 20:45:00|1444.43|1428.03|1445.58|1429.18|1446.58|1430.18|1443.42|1427.02|353
1714942200000|2024-05-05 20:50:00|1445.67|1429.27|1439.73|1432.33|1445.7|1433.88|1439.58|1428.42|299
1714942500000|2024-05-05 20:55:00|1439.72|1432.32|1440.15|1432.75|1441.09|1433.69|1439.32|1431.92|385
1714942800000|2024-05-05 21:00:00|1440.14|1432.74|1438.74|1431.34|1441.21|1433.81|1438.28|1430.88|359
1714943100000|2024-05-05 21:05:00|1438.75|1431.35|1438.71|1431.31|1440.22|1432.82|1438.46|1431.06|264
1714943400000|2024-05-05 21:10:00|1438.66|1431.26|1436.12|1428.72|1438.71|1431.31|1434.9|1427.5|394
1714943700000|2024-05-05 21:15:00|1436.1|1428.7|1439.11|1431.71|1439.9|1432.5|1436.04|1428.64|335
1714944000000|2024-05-05 21:20:00|1439.09|1431.69|1441.95|1434.55|1442.11|1434.71|1438.76|1431.36|284
1714944300000|2024-05-05 21:25:00|1441.98|1434.58|1441.41|1434.01|1442.82|1435.42|1441.06|1433.66|129
1714944600000|2024-05-05 21:30:00|1441.62|1434.22|1439.42|1432.02|1441.64|1434.24|1438.64|1431.24|129
1714944900000|2024-05-05 21:35:00|1439.32|1431.92|1441.5|1434.1|1441.83|1434.43|1439.3|1431.9|169
1714945200000|2024-05-05 21:40:00|1441.62|1434.22|1439.91|1432.51|1441.97|1434.57|1439.91|1432.51|84
1714945500000|2024-05-05 21:45:00|1439.93|1432.53|1440.22|1432.82|1440.22|1432.82|1439.74|1432.34|325
1714945800000|2024-05-05 21:50:00|1439.89|1432.49|1439.65|1432.25|1440.3|1432.9|1439.5|1432.1|95
1714946100000|2024-05-05 21:55:00|1439.66|1432.26|1440.26|1432.86|1440.27|1432.87|1438.91|1431.51|282
1714946400000|2024-05-05 22:00:00|1440.03|1432.63|1440.26|1432.86|1441.22|1433.82|1439.45|1432.05|312
1714946700000|2024-05-05 22:05:00|1440.19|1432.79|1438.78|1431.38|1441.65|1434.25|1438.6|1431.2|260
1714947000000|2024-05-05 22:10:00|1438.72|1431.32|1436.85|1429.45|1439.09|1431.69|1436.79|1429.39|351
1714947300000|2024-05-05 22:15:00|1436.86|1429.46|1438.8|1431.4|1439.85|1432.45|1436.25|1428.85|244
1714947600000|2024-05-05 22:20:00|1438.78|1431.38|1437.32|1429.92|1439.2|1431.8|1436.96|1429.56|189
1714947900000|2024-05-05 22:25:00|1436.96|1429.56|1437.09|1429.69|1437.34|1429.94|1435.89|1428.49|79
1714948200000|2024-05-05 22:30:00|1437.27|1429.87|1436.27|1428.87|1437.34|1429.94|1435.77|1428.37|186
1714948500000|2024-05-05 22:35:00|1436.53|1429.13|1435.1|1427.7|1436.56|1429.16|1434.27|1426.87|140
1714948800000|2024-05-05 22:40:00|1435.07|1427.67|1437.45|1430.05|1438.05|1430.65|1435.07|1427.67|231
1714949100000|2024-05-05 22:45:00|1437.55|1430.15|1438.48|1431.08|1438.85|1431.45|1436.59|1429.19|169
1714949400000|2024-05-05 22:50:00|1437.95|1430.55|1437.03|1429.63|1438.9|1431.5|1436.46|1429.06|188
1714949700000|2024-05-05 22:55:00|1436.68|1429.28|1436.99|1429.59|1438.15|1430.75|1436.41|1429.01|269
1714950000000|2024-05-05 23:00:00|1437.01|1429.61|1436.73|1429.33|1438.88|1431.48|1436.43|1429.03|381
1714950300000|2024-05-05 23:05:00|1436.75|1429.35|1439.14|1431.74|1439.58|1432.18|1436.73|1429.33|284
1714950600000|2024-05-05 23:10:00|1438.99|1431.59|1438.3|1430.9|1440.1|1432.7|1438.13|1430.73|209
1714950900000|2024-05-05 23:15:00|1438.37|1430.97|1438.36|1430.96|1439.12|1431.72|1437.71|1430.31|401
1714951200000|2024-05-05 23:20:00|1438.37|1430.97|1440.54|1433.14|1442.1|1434.7|1438.37|1430.97|450
1714951500000|2024-05-05 23:25:00|1440.55|1433.15|1442.5|1435.1|1443.05|1435.65|1440.48|1433.08|302
1714951800000|2024-05-05 23:30:00|1442.45|1435.05|1443.03|1435.63|1443.12|1435.72|1440.64|1433.24|457
1714952100000|2024-05-05 23:35:00|1442.44|1435.04|1441.08|1433.68|1443.03|1435.63|1441.03|1433.63|359
1714952400000|2024-05-05 23:40:00|1441.13|1433.73|1441.1|1433.7|1442.25|1434.85|1440.81|1433.41|437
1714952700000|2024-05-05 23:45:00|1441.09|1433.69|1439.52|1432.12|1441.9|1434.5|1439.43|1432.03|476
1714953000000|2024-05-05 23:50:00|1439.48|1432.08|1441.33|1433.93|1442.2|1434.8|1439.33|1431.93|457
1714953300000|2024-05-05 23:55:00|1441.34|1433.94|1441.08|1433.68|1442.18|1434.78|1440.89|1433.49|303
1714953600000|2024-05-06 00:00:00|1441.02|1433.62|1441.87|1434.47|1442.22|1434.82|1439.55|1432.15|428
1714953900000|2024-05-06 00:05:00|1441.92|1434.52|1441.44|1434.04|1442.17|1434.77|1440.73|1433.33|340
1714954200000|2024-05-06 00:10:00|1441.48|1434.08|1439.06|1431.66|1441.5|1434.1|1438.9|1431.5|514
1714954500000|2024-05-06 00:15:00|1439.07|1431.67|1441.87|1434.47|1442.43|1435.03|1438.72|1431.32|462
1714954800000|2024-05-06 00:20:00|1441.97|1434.57|1444.62|1437.22|1445.93|1438.53|1441.4|1434|449
1714955100000|2024-05-06 00:25:00|1444.55|1437.15|1443.37|1435.97|1444.59|1437.19|1442.02|1434.62|516
1714955400000|2024-05-06 00:30:00|1443.79|1436.39|1445.43|1438.03|1445.95|1438.55|1443.42|1436.02|402
1714955700000|2024-05-06 00:35:00|1445.84|1438.44|1447|1439.6|1447.2|1439.8|1445.3|1437.9|282
1714956000000|2024-05-06 00:40:00|1447.55|1440.15|1446.75|1439.35|1447.55|1440.15|1446.18|1438.78|230
1714956300000|2024-05-06 00:45:00|1446.7|1439.3|1446.7|1439.3|1447.1|1439.7|1444.2|1436.8|461
1714956600000|2024-05-06 00:50:00|1446.2|1438.8|1446.02|1438.62|1447.05|1439.65|1445.7|1438.3|211
1714956900000|2024-05-06 00:55:00|1446|1438.6|1446.07|1438.67|1446.64|1439.24|1445.08|1437.68|312
1714957200000|2024-05-06 01:00:00|1446.05|1438.65|1444.91|1437.51|1446.27|1438.87|1444.82|1437.42|384
1714957500000|2024-05-06 01:05:00|1444.92|1437.52|1449.95|1442.55|1450.12|1442.72|1444.8|1437.4|390
1714957800000|2024-05-06 01:10:00|1450.5|1443.1|1452.14|1444.74|1453.04|1445.64|1448.42|1441.02|354
1714958100000|2024-05-06 01:15:00|1452.09|1444.69|1451.54|1444.14|1453.1|1445.7|1450.86|1443.46|582
1714958400000|2024-05-06 01:20:00|1451.52|1444.12|1448.72|1441.32|1452.14|1444.74|1448.62|1441.22|451
1714958700000|2024-05-06 01:25:00|1448.71|1441.31|1447.51|1440.11|1449.45|1442.05|1447.15|1439.75|479
1714959000000|2024-05-06 01:30:00|1447.6|1440.2|1443.7|1436.3|1447.65|1440.25|1443.38|1435.98|435
1714959300000|2024-05-06 01:35:00|1443.71|1436.31|1442.31|1434.91|1444.1|1436.7|1440.4|1433|496
1714959600000|2024-05-06 01:40:00|1442.36|1434.96|1444.92|1437.52|1445.1|1437.7|1442.36|1434.96|368
1714959900000|2024-05-06 01:45:00|1445.05|1437.65|1444.05|1436.65|1445.15|1437.75|1442.07|1434.67|366
1714960200000|2024-05-06 01:50:00|1443.55|1436.15|1441.97|1434.57|1443.55|1436.15|1441.5|1434.1|514
1714960500000|2024-05-06 01:55:00|1441.98|1434.58|1440.9|1433.5|1442.84|1435.44|1440.9|1433.5|313
1714960800000|2024-05-06 02:00:00|1440.98|1433.58|1443.01|1435.61|1443.81|1436.41|1439.92|1432.52|652
1714961100000|2024-05-06 02:05:00|1442.98|1435.58|1443.17|1435.77|1443.84|1436.44|1442.5|1435.1|514
1714961400000|2024-05-06 02:10:00|1443.19|1435.79|1443.83|1436.43|1444.2|1436.8|1442.47|1435.07|294
1714961700000|2024-05-06 02:15:00|1443.87|1436.47|1443.97|1436.57|1446.35|1438.95|1443.62|1436.22|321
1714962000000|2024-05-06 02:20:00|1443.95|1436.55|1443.29|1435.89|1444.45|1437.05|1443.29|1435.89|349
1714962300000|2024-05-06 02:25:00|1443.26|1435.86|1444.46|1437.06|1444.52|1437.12|1442.36|1434.96|533
1714962600000|2024-05-06 02:30:00|1444.48|1437.08|1442.2|1434.8|1445.02|1437.62|1441.59|1434.19|500
1714962900000|2024-05-06 02:35:00|1442.22|1434.82|1441.49|1434.09|1442.46|1435.06|1440.88|1433.48|415
1714963200000|2024-05-06 02:40:00|1441.48|1434.08|1443.66|1436.26|1443.75|1436.35|1441.41|1434.01|314
1714963500000|2024-05-06 02:45:00|1443.63|1436.23|1441.02|1433.62|1443.9|1436.5|1440.55|1433.15|481
1714963800000|2024-05-06 02:50:00|1440.61|1433.21|1438.54|1431.14|1441.43|1434.03|1438.45|1431.05|523
1714964100000|2024-05-06 02:55:00|1438.53|1431.13|1435.77|1428.37|1438.59|1431.19|1435.73|1428.33|517
1714964400000|2024-05-06 03:00:00|1435.83|1428.43|1438.64|1431.24|1439.2|1431.8|1434.95|1427.55|619
1714964700000|2024-05-06 03:05:00|1438.61|1431.21|1438.1|1430.7|1439.11|1431.71|1436.69|1429.29|436
1714965000000|2024-05-06 03:10:00|1438.12|1430.72|1432.94|1425.54|1438.48|1431.08|1431.66|1424.26|551
1714965300000|2024-05-06 03:15:00|1432.91|1425.51|1436.5|1429.1|1436.76|1429.36|1432.1|1424.7|636
1714965600000|2024-05-06 03:20:00|1436.3|1428.9|1438.94|1431.54|1439.78|1432.38|1435.94|1428.54|409
1714965900000|2024-05-06 03:25:00|1438.5|1431.1|1439.95|1432.55|1440.07|1432.67|1438.23|1430.83|201
1714966200000|2024-05-06 03:30:00|1440|1432.6|1441.13|1433.73|1441.9|1434.5|1438.84|1431.44|373
1714966500000|2024-05-06 03:35:00|1441.1|1433.7|1442.88|1435.48|1443.2|1435.8|1441.03|1433.63|254
1714966800000|2024-05-06 03:40:00|1442.9|1435.5|1442.55|1435.15|1444.07|1436.67|1442.53|1435.13|179
1714967100000|2024-05-06 03:45:00|1442.57|1435.17|1442.13|1434.73|1443.1|1435.7|1440.85|1433.45|219
1714967400000|2024-05-06 03:50:00|1442.83|1435.43|1440.76|1433.36|1443.66|1436.26|1440.72|1433.32|331
1714967700000|2024-05-06 03:55:00|1440.73|1433.33|1441.52|1434.12|1443.05|1435.65|1440.62|1433.22|438
1714968000000|2024-05-06 04:00:00|1441.51|1434.11|1443.59|1436.19|1444.04|1436.64|1440.93|1433.53|381
1714968300000|2024-05-06 04:05:00|1443.6|1436.2|1443.63|1436.23|1444.93|1437.53|1442.73|1435.33|240
1714968600000|2024-05-06 04:10:00|1443.64|1436.24|1442.46|1435.06|1444.07|1436.67|1442.4|1435|280
1714968900000|2024-05-06 04:15:00|1442.49|1435.09|1443.73|1436.33|1444.26|1436.86|1442.38|1434.98|476
1714969200000|2024-05-06 04:20:00|1443.7|1436.3|1442.71|1435.31|1445|1437.6|1442.52|1435.12|314
1714969500000|2024-05-06 04:25:00|1442.75|1435.35|1442.85|1435.45|1444.04|1436.64|1442.66|1435.26|392
1714969800000|2024-05-06 04:30:00|1442.88|1435.48|1441.69|1434.29|1443.19|1435.79|1440.55|1433.15|261
1714970100000|2024-05-06 04:35:00|1441.65|1434.25|1443.95|1436.55|1444.12|1436.72|1441.53|1434.13|227
1714970400000|2024-05-06 04:40:00|1443.91|1436.51|1444.89|1437.49|1445.05|1437.65|1443.64|1436.24|153
1714970700000|2024-05-06 04:45:00|1445|1437.6|1449.69|1442.29|1450.05|1442.65|1444.24|1436.84|310
1714971000000|2024-05-06 04:50:00|1449.73|1442.33|1449.85|1442.45|1450.5|1443.1|1448.42|1441.02|375
1714971300000|2024-05-06 04:55:00|1449.83|1442.43|1450.73|1443.33|1450.75|1443.35|1449.79|1442.39|284
1714971600000|2024-05-06 05:00:00|1450.63|1443.23|1452.43|1445.03|1453.18|1445.78|1450.32|1442.92|373
1714971900000|2024-05-06 05:05:00|1452.35|1444.95|1452.21|1444.81|1453.12|1445.72|1451.5|1444.1|315
1714972200000|2024-05-06 05:10:00|1452.18|1444.78|1452.93|1445.53|1453.3|1445.9|1451.84|1444.44|321
1714972500000|2024-05-06 05:15:00|1452.9|1445.5|1456.35|1448.95|1457.17|1449.77|1452.48|1445.08|433
1714972800000|2024-05-06 05:20:00|1456.33|1448.93|1458.43|1451.03|1460.9|1453.5|1456.08|1448.68|446
1714973100000|2024-05-06 05:25:00|1458.33|1450.93|1461.94|1454.54|1463.51|1456.11|1457.35|1449.95|618
1714973400000|2024-05-06 05:30:00|1461.93|1454.53|1461.18|1453.78|1463.02|1455.62|1459.55|1452.15|559
1714973700000|2024-05-06 05:35:00|1461.15|1453.75|1462.18|1454.78|1463.19|1455.79|1460.25|1452.85|508
1714974000000|2024-05-06 05:40:00|1462.13|1454.73|1461.52|1454.12|1462.61|1455.21|1460.87|1453.47|394
1714974300000|2024-05-06 05:45:00|1461.54|1454.14|1462.5|1455.1|1463.05|1455.65|1459.94|1452.54|487
1714974600000|2024-05-06 05:50:00|1462.45|1455.05|1460.21|1452.81|1463.15|1455.75|1459.52|1452.12|493
1714974900000|2024-05-06 05:55:00|1460.22|1452.82|1461.43|1454.03|1461.85|1454.45|1460|1452.6|440
1714975200000|2024-05-06 06:00:00|1461.4|1454|1460.25|1452.85|1461.97|1454.57|1459.81|1452.41|368
1714975500000|2024-05-06 06:05:00|1460.33|1452.93|1464.88|1457.48|1465.15|1457.75|1459.74|1452.34|363
1714975800000|2024-05-06 06:10:00|1464.95|1457.55|1472.17|1464.77|1472.97|1465.57|1464.85|1457.45|677
1714976100000|2024-05-06 06:15:00|1472.15|1464.75|1474.06|1466.66|1475.02|1467.62|1470.07|1462.67|797
1714976400000|2024-05-06 06:20:00|1473.88|1466.48|1471.36|1463.96|1474.26|1466.86|1471.04|1463.64|613
1714976700000|2024-05-06 06:25:00|1471.06|1463.66|1469.38|1461.98|1471.91|1464.51|1467.78|1460.38|579
1714977000000|2024-05-06 06:30:00|1469.3|1461.9|1468.23|1460.83|1469.43|1462.03|1464.71|1457.31|663
1714977300000|2024-05-06 06:35:00|1468.16|1460.76|1465.81|1458.41|1468.91|1461.51|1465.57|1458.17|516
1714977600000|2024-05-06 06:40:00|1465.84|1458.44|1465.57|1458.17|1467.85|1460.45|1465.53|1458.13|608
1714977900000|2024-05-06 06:45:00|1465.54|1458.14|1466.56|1459.16|1467.05|1459.65|1464.59|1457.19|558
1714978200000|2024-05-06 06:50:00|1466.62|1459.22|1466.47|1459.07|1467.2|1459.8|1465.88|1458.48|312
1714978500000|2024-05-06 06:55:00|1466.28|1458.88|1466.35|1458.95|1467.05|1459.65|1466.03|1458.63|309
1714978800000|2024-05-06 07:00:00|1466.44|1459.04|1468.88|1461.48|1469.95|1462.55|1465.5|1458.1|447
1714979100000|2024-05-06 07:05:00|1469|1461.6|1469.05|1461.65|1471.07|1463.67|1468.54|1461.14|358
1714979400000|2024-05-06 07:10:00|1469|1461.6|1471.71|1464.31|1473|1465.6|1468.57|1461.17|560
1714979700000|2024-05-06 07:15:00|1471.97|1464.57|1467.57|1460.17|1472.84|1465.44|1467.5|1460.1|596
1714980000000|2024-05-06 07:20:00|1467.65|1460.25|1468.85|1461.45|1471.05|1463.65|1467.59|1460.19|519
1714980300000|2024-05-06 07:25:00|1468.91|1461.51|1470.8|1463.4|1470.8|1463.4|1466.84|1459.44|442
1714980600000|2024-05-06 07:30:00|1470.25|1462.85|1474.45|1467.05|1475.28|1467.88|1469.7|1462.3|418
1714980900000|2024-05-06 07:35:00|1474.43|1467.03|1474.44|1467.04|1475.94|1468.54|1473.79|1466.39|532
1714981200000|2024-05-06 07:40:00|1474.39|1466.99|1477.24|1469.84|1478.95|1471.55|1474.29|1466.89|535
1714981500000|2024-05-06 07:45:00|1477.14|1469.74|1476.45|1469.05|1479.05|1471.65|1475.02|1467.62|638
1714981800000|2024-05-06 07:50:00|1476.4|1469|1475.95|1468.55|1478.05|1470.65|1475.85|1468.45|505
1714982100000|2024-05-06 07:55:00|1476.02|1468.62|1478.1|1470.7|1479.1|1471.7|1475.79|1468.39|530
1714982400000|2024-05-06 08:00:00|1478.15|1470.75|1480.52|1473.12|1481.93|1474.53|1478.1|1470.7|563
1714982700000|2024-05-06 08:05:00|1480.51|1473.11|1480.75|1473.35|1481.87|1474.47|1478.19|1470.79|764
1714983000000|2024-05-06 08:10:00|1480.76|1473.36|1483.51|1476.11|1483.93|1476.53|1480.76|1473.36|364
1714983300000|2024-05-06 08:15:00|1483.5|1476.1|1489.09|1481.69|1491.28|1483.88|1483.3|1475.9|627
1714983600000|2024-05-06 08:20:00|1489.05|1481.65|1499.8|1492.4|1500.15|1492.75|1488.5|1481.1|945
1714983900000|2024-05-06 08:25:00|1499.75|1492.35|1499.45|1492.05|1503.03|1495.63|1496.43|1489.03|1027
1714984200000|2024-05-06 08:30:00|1499.3|1491.9|1508.13|1500.73|1508.13|1500.73|1498.85|1491.45|886
1714984500000|2024-05-06 08:35:00|1508.01|1500.61|1507.77|1500.37|1508.38|1500.98|1503.47|1496.07|992
1714984800000|2024-05-06 08:40:00|1507.83|1500.43|1507.9|1500.5|1510.15|1502.75|1504.94|1497.54|905
1714985100000|2024-05-06 08:45:00|1507.86|1500.46|1509.09|1501.69|1509.6|1502.2|1503.42|1496.02|933
1714985400000|2024-05-06 08:50:00|1509.36|1501.96|1500.67|1493.27|1509.55|1502.15|1499.36|1491.96|940
1714985700000|2024-05-06 08:55:00|1500.7|1493.3|1498.78|1491.38|1500.98|1493.58|1496.66|1489.26|902
1714986000000|2024-05-06 09:00:00|1498.79|1491.39|1503.15|1495.75|1504.5|1497.1|1498.77|1491.37|835
1714986300000|2024-05-06 09:05:00|1503.03|1495.63|1511.55|1504.15|1512.29|1504.89|1503.03|1495.63|806
1714986600000|2024-05-06 09:10:00|1511.46|1504.06|1513.1|1505.7|1513.85|1506.45|1509.43|1502.03|764
1714986900000|2024-05-06 09:15:00|1513.14|1505.74|1513.18|1505.78|1514.69|1507.29|1511.39|1503.99|645
1714987200000|2024-05-06 09:20:00|1513.23|1505.83|1512.75|1505.35|1514.05|1506.65|1510.96|1503.56|592
1714987500000|2024-05-06 09:25:00|1513.15|1505.75|1512.29|1504.89|1515|1507.6|1510.48|1503.08|627
1714987800000|2024-05-06 09:30:00|1512.28|1504.88|1514.82|1507.42|1517.18|1509.78|1510.42|1503.02|781
1714988100000|2024-05-06 09:35:00|1514.81|1507.41|1517|1509.6|1517.28|1509.88|1513.35|1505.95|726
1714988400000|2024-05-06 09:40:00|1517.03|1509.63|1513.59|1506.19|1519.06|1511.66|1513.46|1506.06|669
1714988700000|2024-05-06 09:45:00|1513.64|1506.24|1518.8|1511.4|1520.42|1513.02|1512.44|1505.04|694
1714989000000|2024-05-06 09:50:00|1519.2|1511.8|1516.97|1509.57|1519.78|1512.38|1515.33|1507.93|614
1714989300000|2024-05-06 09:55:00|1516.75|1509.35|1516.92|1509.52|1518.12|1510.72|1516.75|1509.35|490
1714989600000|2024-05-06 10:00:00|1517.16|1509.76|1515.5|1508.1|1519.21|1511.81|1513.98|1506.58|669
1714989900000|2024-05-06 10:05:00|1515.48|1508.08|1515.31|1507.91|1519.17|1511.77|1515.22|1507.82|628
1714990200000|2024-05-06 10:10:00|1515.3|1507.9|1515.94|1508.54|1518.75|1511.35|1515.03|1507.63|587
1714990500000|2024-05-06 10:15:00|1516.24|1508.84|1513.58|1506.18|1518.3|1510.9|1510.64|1503.24|673
1714990800000|2024-05-06 10:20:00|1513.48|1506.08|1509.54|1502.14|1513.5|1506.1|1508.03|1500.63|829
1714991100000|2024-05-06 10:25:00|1509.52|1502.12|1509.53|1502.13|1512|1504.6|1508.03|1500.63|712
1714991400000|2024-05-06 10:30:00|1509.51|1502.11|1505.1|1497.7|1510.28|1502.88|1501.22|1493.82|837
1714991700000|2024-05-06 10:35:00|1505.12|1497.72|1495.3|1487.9|1505.9|1498.5|1494.6|1487.2|866
1714992000000|2024-05-06 10:40:00|1495.25|1487.85|1490.03|1482.63|1496.84|1489.44|1488.84|1481.44|1026
1714992300000|2024-05-06 10:45:00|1490.02|1482.62|1490.19|1482.79|1498.15|1490.75|1488.62|1481.22|1040
1714992600000|2024-05-06 10:50:00|1490.71|1483.31|1495.79|1488.39|1496.76|1489.36|1489|1481.6|1010
1714992900000|2024-05-06 10:55:00|1496.1|1488.7|1493|1485.6|1496.12|1488.72|1492.66|1485.26|823
1714993200000|2024-05-06 11:00:00|1493.02|1485.62|1500.25|1492.85|1500.87|1493.47|1492.55|1485.15|815
1714993500000|2024-05-06 11:05:00|1500.3|1492.9|1505.73|1498.33|1506.11|1498.71|1499.62|1492.22|715
1714993800000|2024-05-06 11:10:00|1505.51|1498.11|1510.35|1502.95|1510.5|1503.1|1505.29|1497.89|609
1714994100000|2024-05-06 11:15:00|1510.3|1502.9|1507.04|1499.64|1511.08|1503.68|1506.67|1499.27|815
1714994400000|2024-05-06 11:20:00|1507.05|1499.65|1504.31|1496.91|1507.72|1500.32|1503.49|1496.09|737
1714994700000|2024-05-06 11:25:00|1504.3|1496.9|1503.96|1496.56|1505.29|1497.89|1501.82|1494.42|585
1714995000000|2024-05-06 11:30:00|1503.91|1496.51|1510.55|1503.15|1511.83|1504.43|1503.83|1496.43|583
1714995300000|2024-05-06 11:35:00|1510.86|1503.46|1501.41|1494.01|1512|1504.6|1501.41|1494.01|721
1714995600000|2024-05-06 11:40:00|1501.44|1494.04|1500.66|1493.26|1502.1|1494.7|1497.45|1490.05|649
1714995900000|2024-05-06 11:45:00|1501.46|1494.06|1501.9|1494.5|1503.7|1496.3|1501.09|1493.69|586
1714996200000|2024-05-06 11:50:00|1501.91|1494.51|1504.84|1497.44|1505.19|1497.79|1501.75|1494.35|546
1714996500000|2024-05-06 11:55:00|1505.16|1497.76|1506.89|1499.49|1511.16|1503.76|1504.89|1497.49|634
1714996800000|2024-05-06 12:00:00|1506.88|1499.48|1509.45|1502.05|1511.4|1504|1506.88|1499.48|646
1714997100000|2024-05-06 12:05:00|1509.42|1502.02|1509.7|1502.3|1510.1|1502.7|1509.16|1501.76|463
1714997400000|2024-05-06 12:10:00|1509.72|1502.32|1509.57|1502.17|1511.1|1503.7|1508.2|1500.8|629
1714997700000|2024-05-06 12:15:00|1508.77|1501.37|1507.72|1500.32|1510.05|1502.65|1504.49|1497.09|724
1714998000000|2024-05-06 12:20:00|1507.73|1500.33|1499.95|1492.55|1509.51|1502.11|1499.51|1492.11|716
1714998300000|2024-05-06 12:25:00|1499.88|1492.48|1501.64|1494.24|1507.18|1499.78|1499.6|1492.2|809
1714998600000|2024-05-06 12:30:00|1501.83|1494.43|1499.95|1492.55|1506.04|1498.64|1494.34|1486.94|1048
1714998900000|2024-05-06 12:35:00|1499.55|1492.15|1504.01|1496.61|1506.29|1498.89|1494.57|1487.17|1063
1714999200000|2024-05-06 12:40:00|1504.02|1496.62|1496.37|1488.97|1504.39|1496.99|1496.28|1488.88|1008
1714999500000|2024-05-06 12:45:00|1496.16|1488.76|1492.25|1484.85|1496.16|1488.76|1489.07|1481.67|1068
1714999800000|2024-05-06 12:50:00|1492.08|1484.68|1476.45|1469.05|1492.08|1484.68|1476.04|1468.64|1058
1715000100000|2024-05-06 12:55:00|1476.29|1468.89|1481|1473.6|1483.06|1475.66|1473.9|1466.5|931
1715000400000|2024-05-06 13:00:00|1481.06|1473.66|1485.08|1477.68|1486.06|1478.66|1477.42|1470.02|915
1715000700000|2024-05-06 13:05:00|1484.54|1477.14|1491.62|1484.22|1493.83|1486.43|1484.17|1476.77|882
1715001000000|2024-05-06 13:10:00|1491.64|1484.24|1496.6|1489.2|1498.05|1490.65|1491.13|1483.73|781
1715001300000|2024-05-06 13:15:00|1496.61|1489.21|1494.44|1487.04|1498.3|1490.9|1491.5|1484.1|907
1715001600000|2024-05-06 13:20:00|1494.41|1487.01|1482.17|1474.77|1494.75|1487.35|1481.99|1474.59|838
1715001900000|2024-05-06 13:25:00|1482.21|1474.81|1483|1475.6|1485.05|1477.65|1479.8|1472.4|767
1715002200000|2024-05-06 13:30:00|1482.38|1474.98|1487.67|1480.27|1487.8|1480.4|1481.77|1474.37|846
1715002500000|2024-05-06 13:35:00|1487.68|1480.28|1496.59|1489.19|1498.45|1491.05|1487.63|1480.23|892
1715002800000|2024-05-06 13:40:00|1496.52|1489.12|1498.08|1490.68|1500.02|1492.62|1493.54|1486.14|940
1715003100000|2024-05-06 13:45:00|1498.03|1490.63|1497.6|1490.2|1499.05|1491.65|1493.22|1485.82|833
1715003400000|2024-05-06 13:50:00|1497.65|1490.25|1493.42|1486.02|1498.08|1490.68|1493.02|1485.62|815
1715003700000|2024-05-06 13:55:00|1493.48|1486.08|1491.11|1483.71|1493.5|1486.1|1490.59|1483.19|699
1715004000000|2024-05-06 14:00:00|1491.09|1483.69|1493.17|1485.77|1497.44|1490.04|1490.29|1482.89|958
1715004300000|2024-05-06 14:05:00|1493.12|1485.72|1493.5|1486.1|1496.06|1488.66|1491.68|1484.28|934
1715004600000|2024-05-06 14:10:00|1494|1486.6|1492.61|1485.21|1494.15|1486.75|1488.43|1481.03|875
1715004900000|2024-05-06 14:15:00|1492.59|1485.19|1490.35|1482.95|1493.86|1486.46|1489.99|1482.59|763
1715005200000|2024-05-06 14:20:00|1490.33|1482.93|1487.07|1479.67|1493.5|1486.1|1485.75|1478.35|872
1715005500000|2024-05-06 14:25:00|1487.12|1479.72|1482.85|1475.45|1487.38|1479.98|1482.84|1475.44|604
1715005800000|2024-05-06 14:30:00|1482.91|1475.51|1476.89|1469.49|1483.2|1475.8|1475.24|1467.84|856
1715006100000|2024-05-06 14:35:00|1476.85|1469.45|1477.16|1469.76|1479.3|1471.9|1475.35|1467.95|723
1715006400000|2024-05-06 14:40:00|1477.4|1470|1471.42|1464.02|1479.08|1471.68|1469.57|1462.17|865
1715006700000|2024-05-06 14:45:00|1471.39|1463.99|1472.65|1465.25|1474.03|1466.63|1466.59|1459.19|856
1715007000000|2024-05-06 14:50:00|1472.56|1465.16|1469.46|1462.06|1473.12|1465.72|1469.3|1461.9|779
1715007300000|2024-05-06 14:55:00|1469.49|1462.09|1458.62|1451.22|1470.05|1462.65|1457.61|1450.21|879
1715007600000|2024-05-06 15:00:00|1458.61|1451.21|1456.62|1449.22|1464.9|1457.5|1452.15|1444.75|1089
1715007900000|2024-05-06 15:05:00|1456.42|1449.02|1453.27|1445.87|1458.07|1450.67|1450.73|1443.33|1027
1715008200000|2024-05-06 15:10:00|1453.34|1445.94|1457.68|1450.28|1459.17|1451.77|1453.21|1445.81|939
1715008500000|2024-05-06 15:15:00|1457.76|1450.36|1465.85|1458.45|1466.15|1458.75|1457.04|1449.64|887
1715008800000|2024-05-06 15:20:00|1465.57|1458.17|1466.29|1458.89|1467.58|1460.18|1461.91|1454.51|823
1715009100000|2024-05-06 15:25:00|1466.34|1458.94|1466.4|1459|1468.36|1460.96|1464.27|1456.87|630
1715009400000|2024-05-06 15:30:00|1466.29|1458.89|1468.14|1460.74|1469.76|1462.36|1463.9|1456.5|724
1715009700000|2024-05-06 15:35:00|1468.06|1460.66|1470.27|1462.87|1471.15|1463.75|1465.02|1457.62|668
1715010000000|2024-05-06 15:40:00|1470.4|1463|1472.35|1464.95|1472.35|1464.95|1468.8|1461.4|719
1715010300000|2024-05-06 15:45:00|1471.98|1464.58|1468.4|1461|1475.21|1467.81|1466.15|1458.75|901
1715010600000|2024-05-06 15:50:00|1468.45|1461.05|1469.37|1461.97|1470.12|1462.72|1466|1458.6|657
1715010900000|2024-05-06 15:55:00|1469.38|1461.98|1472.5|1465.1|1473.13|1465.73|1469.25|1461.85|648
1715011200000|2024-05-06 16:00:00|1472.55|1465.15|1478.74|1471.34|1479.02|1471.62|1471.5|1464.1|706
1715011500000|2024-05-06 16:05:00|1478.73|1471.33|1476.41|1469.01|1480.18|1472.78|1472.27|1464.87|832
1715011800000|2024-05-06 16:10:00|1476.43|1469.03|1479.78|1472.38|1480.36|1472.96|1473.06|1465.66|863
1715012100000|2024-05-06 16:15:00|1479.75|1472.35|1478.71|1471.31|1480.31|1472.91|1478.35|1470.95|655
1715012400000|2024-05-06 16:20:00|1478.74|1471.34|1479.35|1471.95|1479.97|1472.57|1475.49|1468.09|862
1715012700000|2024-05-06 16:25:00|1479.25|1471.85|1478.13|1470.73|1479.98|1472.58|1477.46|1470.06|638
1715013000000|2024-05-06 16:30:00|1478.15|1470.75|1471.46|1464.06|1478.46|1471.06|1471.29|1463.89|809
1715013300000|2024-05-06 16:35:00|1471.43|1464.03|1470.71|1463.31|1475.93|1468.53|1469.73|1462.33|839
1715013600000|2024-05-06 16:40:00|1470.75|1463.35|1466.95|1459.55|1470.75|1463.35|1466.92|1459.52|685
1715013900000|2024-05-06 16:45:00|1466.94|1459.54|1469.45|1462.05|1471|1463.6|1464.29|1456.89|828
1715014200000|2024-05-06 16:50:00|1469.3|1461.9|1466.68|1459.28|1469.51|1462.11|1466.3|1458.9|686
1715014500000|2024-05-06 16:55:00|1466.67|1459.27|1468.19|1460.79|1468.82|1461.42|1465.27|1457.87|743
1715014800000|2024-05-06 17:00:00|1468.2|1460.8|1472.35|1464.95|1473.14|1465.74|1467.95|1460.55|752
1715015100000|2024-05-06 17:05:00|1472.33|1464.93|1474.38|1466.98|1475.95|1468.55|1472.22|1464.82|755
1715015400000|2024-05-06 17:10:00|1474.43|1467.03|1476.05|1468.65|1479.55|1472.15|1474.33|1466.93|740
1715015700000|2024-05-06 17:15:00|1476.03|1468.63|1476.41|1469.01|1478.07|1470.67|1475.01|1467.61|644
1715016000000|2024-05-06 17:20:00|1476.37|1468.97|1474.34|1466.94|1476.84|1469.44|1473.53|1466.13|658
1715016300000|2024-05-06 17:25:00|1474.38|1466.98|1472.85|1465.45|1474.44|1467.04|1471.65|1464.25|523
1715016600000|2024-05-06 17:30:00|1472.82|1465.42|1462.33|1454.93|1474.24|1466.84|1461.91|1454.51|848
1715016900000|2024-05-06 17:35:00|1462.31|1454.91|1462.92|1455.52|1468.06|1460.66|1460.94|1453.54|939
1715017200000|2024-05-06 17:40:00|1462.71|1455.31|1459.52|1452.12|1463.41|1456.01|1458.92|1451.52|830
1715017500000|2024-05-06 17:45:00|1459.55|1452.15|1463.14|1455.74|1465.21|1457.81|1459.33|1451.93|788
1715017800000|2024-05-06 17:50:00|1463.07|1455.67|1466.5|1459.1|1469.03|1461.63|1462.84|1455.44|709
1715018100000|2024-05-06 17:55:00|1466.45|1459.05|1464.03|1456.63|1467.19|1459.79|1463.31|1455.91|566
1715018400000|2024-05-06 18:00:00|1464.06|1456.66|1465.78|1458.38|1467.25|1459.85|1463.01|1455.61|652
1715018700000|2024-05-06 18:05:00|1465.83|1458.43|1464.51|1457.11|1466.09|1458.69|1460.75|1453.35|639
1715019000000|2024-05-06 18:10:00|1464.55|1457.15|1467.33|1459.93|1467.45|1460.05|1463.89|1456.49|493
1715019300000|2024-05-06 18:15:00|1467.31|1459.91|1465.64|1458.24|1470.78|1463.38|1465.53|1458.13|620
1715019600000|2024-05-06 18:20:00|1465.63|1458.23|1465.49|1458.09|1466.1|1458.7|1464.48|1457.08|439
1715019900000|2024-05-06 18:25:00|1465.57|1458.17|1467.45|1460.05|1467.76|1460.36|1464.96|1457.56|412
1715020200000|2024-05-06 18:30:00|1467.41|1460.01|1465.45|1458.05|1468.17|1460.77|1460.68|1453.28|806
1715020500000|2024-05-06 18:35:00|1465.43|1458.03|1472.8|1465.4|1476.93|1469.53|1465.26|1457.86|894
1715020800000|2024-05-06 18:40:00|1472.82|1465.42|1476.05|1468.65|1476.8|1469.4|1472.02|1464.62|672
1715021100000|2024-05-06 18:45:00|1476|1468.6|1475.26|1467.86|1477.36|1469.96|1472.38|1464.98|742
1715021400000|2024-05-06 18:50:00|1475.27|1467.87|1476.5|1469.1|1476.98|1469.58|1474.96|1467.56|601
1715021700000|2024-05-06 18:55:00|1476.46|1469.06|1475.1|1467.7|1476.46|1469.06|1475.08|1467.68|471
1715022000000|2024-05-06 19:00:00|1475.12|1467.72|1469.81|1462.41|1475.46|1468.06|1468.72|1461.32|705
1715022300000|2024-05-06 19:05:00|1469.82|1462.42|1470.5|1463.1|1471.26|1463.86|1468.67|1461.27|593
1715022600000|2024-05-06 19:10:00|1470.45|1463.05|1461.37|1453.97|1470.77|1463.37|1461.37|1453.97|708
1715022900000|2024-05-06 19:15:00|1461.35|1453.95|1465.36|1457.96|1465.54|1458.14|1455.32|1447.92|945
1715023200000|2024-05-06 19:20:00|1465.41|1458.01|1467.93|1460.53|1470.35|1462.95|1464.98|1457.58|624
1715023500000|2024-05-06 19:25:00|1467.5|1460.1|1470.15|1462.75|1471.55|1464.15|1467.49|1460.09|566
1715023800000|2024-05-06 19:30:00|1470.11|1462.71|1467.56|1460.16|1470.11|1462.71|1463.8|1456.4|687
1715024100000|2024-05-06 19:35:00|1467.58|1460.18|1466.2|1458.8|1469.08|1461.68|1464.99|1457.59|644
1715024400000|2024-05-06 19:40:00|1466.08|1458.68|1464.18|1456.78|1466.7|1459.3|1460.98|1453.58|758
1715024700000|2024-05-06 19:45:00|1464.21|1456.81|1466.43|1459.03|1468.31|1460.91|1464.06|1456.66|750
1715025000000|2024-05-06 19:50:00|1466.38|1458.98|1468.07|1460.67|1468.35|1460.95|1464.6|1457.2|686
1715025300000|2024-05-06 19:55:00|1468.13|1460.73|1470.7|1463.3|1470.75|1463.35|1467.5|1460.1|549
1715025600000|2024-05-06 20:00:00|1470.65|1463.25|1469.31|1461.91|1471.24|1463.84|1466.4|1459|666
1715025900000|2024-05-06 20:05:00|1469.37|1461.97|1466.16|1458.76|1469.97|1462.57|1465.3|1457.9|569
1715026200000|2024-05-06 20:10:00|1466.11|1458.71|1465.9|1458.5|1467.5|1460.1|1465.28|1457.88|438
1715026500000|2024-05-06 20:15:00|1465.83|1458.43|1468.74|1461.34|1470.14|1462.74|1465.72|1458.32|497
1715026800000|2024-05-06 20:20:00|1469.13|1461.73|1471.99|1464.59|1472.43|1465.03|1468.19|1460.79|472
1715027100000|2024-05-06 20:25:00|1472.02|1464.62|1474.93|1467.53|1475.23|1467.83|1470.5|1463.1|463
1715027400000|2024-05-06 20:30:00|1474.91|1467.51|1475.64|1468.24|1477.29|1469.89|1474.46|1467.06|585
1715027700000|2024-05-06 20:35:00|1475.63|1468.23|1474.61|1467.21|1476.83|1469.43|1474.49|1467.09|560
1715028000000|2024-05-06 20:40:00|1474.65|1467.25|1476.18|1468.78|1476.19|1468.79|1474.52|1467.12|389
1715028300000|2024-05-06 20:45:00|1476|1468.6|1474.55|1467.15|1476.25|1468.85|1473.21|1465.81|514
1715028600000|2024-05-06 20:50:00|1474.66|1467.26|1478.16|1470.76|1478.76|1471.36|1474.55|1467.15|433
1715028900000|2024-05-06 20:55:00|1478|1470.6|1477.99|1470.59|1478.66|1471.26|1477.54|1470.14|263
1715029200000|2024-05-06 21:00:00|1478|1470.6|1476.73|1469.33|1478.33|1470.93|1476.16|1468.76|419
1715029500000|2024-05-06 21:05:00|1476.76|1469.36|1476.17|1468.77|1477.3|1469.9|1475.4|1468|277
1715029800000|2024-05-06 21:10:00|1476.01|1468.61|1479.47|1472.07|1479.98|1472.58|1475.52|1468.12|363
1715030100000|2024-05-06 21:15:00|1479.39|1471.99|1475.32|1467.92|1479.41|1472.01|1475.26|1467.86|498
1715030400000|2024-05-06 21:20:00|1475.33|1467.93|1473.84|1466.44|1475.38|1467.98|1473.83|1466.43|265
1715030700000|2024-05-06 21:25:00|1473.82|1466.42|1475.7|1468.3|1475.7|1468.3|1472.96|1465.56|226
1715031000000|2024-05-06 21:30:00|1475.53|1468.13|1473.33|1465.93|1475.54|1468.14|1473.2|1465.8|220
1715031300000|2024-05-06 21:35:00|1473.32|1465.92|1471.49|1464.09|1473.36|1465.96|1469.89|1462.49|220
1715031600000|2024-05-06 21:40:00|1471.5|1464.1|1471.13|1463.73|1471.55|1464.15|1470.06|1462.66|264
1715031900000|2024-05-06 21:45:00|1471.16|1463.76|1471.29|1463.89|1471.37|1463.97|1470.78|1463.38|337
1715032200000|2024-05-06 21:50:00|1471.27|1463.87|1473|1465.6|1473|1465.6|1471.27|1463.87|211
1715032500000|2024-05-06 21:55:00|1472.94|1465.54|1476.5|1469.1|1477.22|1469.82|1472.94|1465.54|149
1715032800000|2024-05-06 22:00:00|1476.53|1469.13|1472.78|1465.38|1476.53|1469.13|1472.78|1465.38|347
1715033100000|2024-05-06 22:05:00|1472.73|1465.33|1469.82|1462.42|1473.39|1465.99|1469.01|1461.61|380
1715033400000|2024-05-06 22:10:00|1469.78|1462.38|1467.69|1460.29|1470.78|1463.38|1467.65|1460.25|176
1715033700000|2024-05-06 22:15:00|1467.68|1460.28|1465.42|1458.02|1468.43|1461.03|1465.42|1458.02|313
1715034000000|2024-05-06 22:20:00|1465.65|1458.25|1466.9|1459.5|1467.95|1460.55|1464.75|1457.35|224
1715034300000|2024-05-06 22:25:00|1466.88|1459.48|1466.43|1459.03|1466.96|1459.56|1464.91|1457.51|505
1715034600000|2024-05-06 22:30:00|1466.48|1459.08|1464.4|1457|1466.49|1459.09|1462.08|1454.68|511
1715034900000|2024-05-06 22:35:00|1464.45|1457.05|1461.85|1454.45|1464.48|1457.08|1461.43|1454.03|385
1715035200000|2024-05-06 22:40:00|1461.86|1454.46|1462.01|1454.61|1464.05|1456.65|1461.24|1453.84|400
1715035500000|2024-05-06 22:45:00|1462.06|1454.66|1461.81|1454.41|1463.02|1455.62|1461.36|1453.96|522
1715035800000|2024-05-06 22:50:00|1461.83|1454.43|1464.73|1457.33|1465.25|1457.85|1461.83|1454.43|347
1715036100000|2024-05-06 22:55:00|1464.71|1457.31|1464.45|1457.05|1465.4|1458|1463.9|1456.5|326
1715036400000|2024-05-06 23:00:00|1464.43|1457.03|1461.5|1454.1|1465.34|1457.94|1461.5|1454.1|398
1715036700000|2024-05-06 23:05:00|1461.57|1454.17|1460.06|1452.66|1461.97|1454.57|1459.19|1451.79|514
1715037000000|2024-05-06 23:10:00|1460.31|1452.91|1458.92|1451.52|1460.47|1453.07|1458.23|1450.83|473
1715037300000|2024-05-06 23:15:00|1458.91|1451.51|1455.3|1447.9|1458.96|1451.56|1454.93|1447.53|496
1715037600000|2024-05-06 23:20:00|1455.32|1447.92|1457.75|1450.35|1458.3|1450.9|1454.95|1447.55|378
1715037900000|2024-05-06 23:25:00|1457.78|1450.38|1457.2|1449.8|1458.86|1451.46|1456.87|1449.47|353
1715038200000|2024-05-06 23:30:00|1457.19|1449.79|1454.25|1446.85|1457.19|1449.79|1454.19|1446.79|340
1715038500000|2024-05-06 23:35:00|1454.3|1446.9|1453.2|1445.8|1454.43|1447.03|1452.5|1445.1|394
1715038800000|2024-05-06 23:40:00|1453.19|1445.79|1454.53|1447.13|1455.14|1447.74|1452.72|1445.32|370
1715039100000|2024-05-06 23:45:00|1454.55|1447.15|1456.35|1448.95|1457.37|1449.97|1454.43|1447.03|328
1715039400000|2024-05-06 23:50:00|1456.15|1448.75|1454.28|1446.88|1456.35|1448.95|1454.11|1446.71|475
1715039700000|2024-05-06 23:55:00|1454.3|1446.9|1452.82|1445.42|1454.32|1446.92|1452.22|1444.82|477
1715040000000|2024-05-07 00:00:00|1452.71|1445.31|1457.36|1449.96|1458.49|1451.09|1452.7|1445.3|633
1715040300000|2024-05-07 00:05:00|1457.35|1449.95|1453.26|1445.86|1457.98|1450.58|1452.99|1445.59|451
1715040600000|2024-05-07 00:10:00|1453.35|1445.95|1447.49|1440.09|1453.35|1445.95|1446.98|1439.58|479
1715040900000|2024-05-07 00:15:00|1447.43|1440.03|1442.25|1434.85|1447.43|1440.03|1442.09|1434.69|585
1715041200000|2024-05-07 00:20:00|1442.22|1434.82|1443.4|1436|1444.1|1436.7|1439.91|1432.51|697
1715041500000|2024-05-07 00:25:00|1443.45|1436.05|1449.6|1442.2|1450.69|1443.29|1443.25|1435.85|659
1715041800000|2024-05-07 00:30:00|1449.55|1442.15|1449.86|1442.46|1454.24|1446.84|1449.07|1441.67|832
1715042100000|2024-05-07 00:35:00|1449.85|1442.45|1449.46|1442.06|1452.98|1445.58|1449.29|1441.89|666
1715042400000|2024-05-07 00:40:00|1449.44|1442.04|1453.13|1445.73|1453.93|1446.53|1447.98|1440.58|697
1715042700000|2024-05-07 00:45:00|1453.1|1445.7|1453.3|1445.9|1455.5|1448.1|1451|1443.6|760
1715043000000|2024-05-07 00:50:00|1453.25|1445.85|1455.23|1447.83|1456.43|1449.03|1451.67|1444.27|692
1715043300000|2024-05-07 00:55:00|1455.24|1447.84|1452.58|1445.18|1455.55|1448.15|1450.53|1443.13|700
1715043600000|2024-05-07 01:00:00|1452.55|1445.15|1455.21|1447.81|1455.25|1447.85|1451.08|1443.68|694
1715043900000|2024-05-07 01:05:00|1455.2|1447.8|1458.01|1450.61|1458.2|1450.8|1454.78|1447.38|549
1715044200000|2024-05-07 01:10:00|1457.98|1450.58|1459.04|1451.64|1459.77|1452.37|1456.22|1448.82|591
1715044500000|2024-05-07 01:15:00|1459.15|1451.75|1451.19|1443.79|1459.87|1452.47|1450.91|1443.51|693
1715044800000|2024-05-07 01:20:00|1451.21|1443.81|1449.03|1441.63|1455.15|1447.75|1448.8|1441.4|752
1715045100000|2024-05-07 01:25:00|1449.04|1441.64|1450.85|1443.45|1451.44|1444.04|1448.96|1441.56|635
1715045400000|2024-05-07 01:30:00|1450.8|1443.4|1454.86|1447.46|1455.19|1447.79|1450.78|1443.38|599
1715045700000|2024-05-07 01:35:00|1454.83|1447.43|1451.86|1444.46|1455.39|1447.99|1451.82|1444.42|627
1715046000000|2024-05-07 01:40:00|1451.9|1444.5|1455.42|1448.02|1457.83|1450.43|1451.84|1444.44|795
1715046300000|2024-05-07 01:45:00|1455.41|1448.01|1459.73|1452.33|1461.29|1453.89|1454.85|1447.45|773
1715046600000|2024-05-07 01:50:00|1459.69|1452.29|1462.78|1455.38|1463.25|1455.85|1459.45|1452.05|597
1715046900000|2024-05-07 01:55:00|1462.76|1455.36|1463.62|1456.22|1463.77|1456.37|1461.58|1454.18|405
1715047200000|2024-05-07 02:00:00|1463.61|1456.21|1463.21|1455.81|1464.75|1457.35|1462.17|1454.77|673
1715047500000|2024-05-07 02:05:00|1463.35|1455.95|1465.2|1457.8|1465.45|1458.05|1462.38|1454.98|532
1715047800000|2024-05-07 02:10:00|1465.18|1457.78|1466.84|1459.44|1467.19|1459.79|1464.55|1457.15|469
1715048100000|2024-05-07 02:15:00|1466.85|1459.45|1465.08|1457.68|1468.21|1460.81|1465.08|1457.68|528
1715048400000|2024-05-07 02:20:00|1465.06|1457.66|1466.15|1458.75|1466.34|1458.94|1463.11|1455.71|636
1715048700000|2024-05-07 02:25:00|1466.2|1458.8|1469.93|1462.53|1470.17|1462.77|1465.72|1458.32|322
1715049000000|2024-05-07 02:30:00|1469.88|1462.48|1465.92|1458.52|1470.35|1462.95|1465.83|1458.43|477
1715049300000|2024-05-07 02:35:00|1465.91|1458.51|1462.68|1455.28|1465.91|1458.51|1461.95|1454.55|550
1715049600000|2024-05-07 02:40:00|1462.63|1455.23|1461.37|1453.97|1462.99|1455.59|1460.79|1453.39|334
1715049900000|2024-05-07 02:45:00|1461.32|1453.92|1460.71|1453.31|1462.14|1454.74|1459.27|1451.87|530
1715050200000|2024-05-07 02:50:00|1461.03|1453.63|1460.15|1452.75|1461.35|1453.95|1459.83|1452.43|402
1715050500000|2024-05-07 02:55:00|1460.29|1452.89|1458.45|1451.05|1460.47|1453.07|1458.4|1451|256
1715050800000|2024-05-07 03:00:00|1458.4|1451|1455.21|1447.81|1459.29|1451.89|1454.91|1447.51|654
1715051100000|2024-05-07 03:05:00|1455.2|1447.8|1454.95|1447.55|1455.32|1447.92|1454.2|1446.8|289
1715051400000|2024-05-07 03:10:00|1454.94|1447.54|1450.18|1442.78|1456.03|1448.63|1449.89|1442.49|313
1715051700000|2024-05-07 03:15:00|1450.25|1442.85|1452.25|1444.85|1452.45|1445.05|1448.2|1440.8|487
1715052000000|2024-05-07 03:20:00|1452.22|1444.82|1443.59|1436.19|1454.03|1446.63|1443.45|1436.05|680
1715052300000|2024-05-07 03:25:00|1443.58|1436.18|1428.93|1421.53|1445.16|1437.76|1426.15|1418.75|955
1715052600000|2024-05-07 03:30:00|1428.9|1421.5|1437.58|1430.18|1438.9|1431.5|1423.11|1415.71|992
1715052900000|2024-05-07 03:35:00|1437.63|1430.23|1436.49|1429.09|1438.8|1431.4|1432.7|1425.3|989
1715053200000|2024-05-07 03:40:00|1436.68|1429.28|1437.56|1430.16|1439.22|1431.82|1429.5|1422.1|970
1715053500000|2024-05-07 03:45:00|1437.57|1430.17|1438.25|1430.85|1439.08|1431.68|1433.94|1426.54|852
1715053800000|2024-05-07 03:50:00|1438.23|1430.83|1437.48|1430.08|1438.93|1431.53|1435.35|1427.95|826
1715054100000|2024-05-07 03:55:00|1437.5|1430.1|1436.69|1429.29|1437.97|1430.57|1434.72|1427.32|819
1715054400000|2024-05-07 04:00:00|1436.72|1429.32|1437.39|1429.99|1438.98|1431.58|1436.64|1429.24|658
1715054700000|2024-05-07 04:05:00|1437.45|1430.05|1438.84|1431.44|1439.29|1431.89|1433.65|1426.25|831
1715055000000|2024-05-07 04:10:00|1438.8|1431.4|1436.95|1429.55|1440.37|1432.97|1436.13|1428.73|522
1715055300000|2024-05-07 04:15:00|1437.19|1429.79|1437.35|1429.95|1439.08|1431.68|1435.21|1427.81|807
1715055600000|2024-05-07 04:20:00|1437.4|1430|1438.29|1430.89|1440.03|1432.63|1435.67|1428.27|584
1715055900000|2024-05-07 04:25:00|1438.31|1430.91|1438.17|1430.77|1440.09|1432.69|1437.19|1429.79|753
1715056200000|2024-05-07 04:30:00|1437.76|1430.36|1437.36|1429.96|1439.45|1432.05|1436.95|1429.55|642
1715056500000|2024-05-07 04:35:00|1437.31|1429.91|1434.51|1427.11|1437.45|1430.05|1433.67|1426.27|611
1715056800000|2024-05-07 04:40:00|1434.53|1427.13|1436.46|1429.06|1438.09|1430.69|1434.15|1426.75|522
1715057100000|2024-05-07 04:45:00|1436.48|1429.08|1436.12|1428.72|1437.01|1429.61|1434.19|1426.79|443
1715057400000|2024-05-07 04:50:00|1436.11|1428.71|1437.35|1429.95|1437.78|1430.38|1435.4|1428|498
1715057700000|2024-05-07 04:55:00|1437.33|1429.93|1440.11|1432.71|1440.35|1432.95|1436.59|1429.19|448
1715058000000|2024-05-07 05:00:00|1440.15|1432.75|1440.2|1432.8|1442.6|1435.2|1438.13|1430.73|551
1715058300000|2024-05-07 05:05:00|1440.21|1432.81|1434.31|1426.91|1440.28|1432.88|1433.82|1426.42|508
1715058600000|2024-05-07 05:10:00|1434.34|1426.94|1435.68|1428.28|1436.85|1429.45|1433.67|1426.27|348
1715058900000|2024-05-07 05:15:00|1435.75|1428.35|1433.69|1426.29|1435.75|1428.35|1431.44|1424.04|460
1715059200000|2024-05-07 05:20:00|1433.7|1426.3|1434.69|1427.29|1435.05|1427.65|1433.33|1425.93|331
1715059500000|2024-05-07 05:25:00|1434.34|1426.94|1431.59|1424.19|1434.37|1426.97|1431.41|1424.01|404
1715059800000|2024-05-07 05:30:00|1432.05|1424.65|1429.96|1422.56|1432.05|1424.65|1428.97|1421.57|446
1715060100000|2024-05-07 05:35:00|1429.5|1422.1|1427.31|1419.91|1430.43|1423.03|1424.38|1416.98|582
1715060400000|2024-05-07 05:40:00|1427.29|1419.89|1435.42|1428.02|1437.78|1430.38|1426.6|1419.2|675
1715060700000|2024-05-07 05:45:00|1435.46|1428.06|1432.73|1425.33|1437.76|1430.36|1431.79|1424.39|887
1715061000000|2024-05-07 05:50:00|1432.75|1425.35|1432.71|1425.31|1434.98|1427.58|1431.34|1423.94|876
1715061300000|2024-05-07 05:55:00|1432.7|1425.3|1434.11|1426.71|1434.11|1426.71|1431.98|1424.58|670
1715061600000|2024-05-07 06:00:00|1434.03|1426.63|1429.23|1421.83|1434.17|1426.77|1428.8|1421.4|695
1715061900000|2024-05-07 06:05:00|1429.26|1421.86|1424.77|1417.37|1429.78|1422.38|1424.51|1417.11|743
1715062200000|2024-05-07 06:10:00|1424.86|1417.46|1426.15|1418.75|1427.03|1419.63|1423.1|1415.7|525
1715062500000|2024-05-07 06:15:00|1426.4|1419|1426.47|1419.07|1428.12|1420.72|1425.21|1417.81|568
1715062800000|2024-05-07 06:20:00|1426.48|1419.08|1427.67|1420.27|1430.06|1422.66|1425.93|1418.53|680
1715063100000|2024-05-07 06:25:00|1427.68|1420.28|1425.59|1418.19|1428.36|1420.96|1424.83|1417.43|649
1715063400000|2024-05-07 06:30:00|1426.04|1418.64|1423.8|1416.4|1426.95|1419.55|1422.85|1415.45|555
1715063700000|2024-05-07 06:35:00|1423.74|1416.34|1428.24|1420.84|1429.9|1422.5|1423.72|1416.32|664
1715064000000|2024-05-07 06:40:00|1428.23|1420.83|1427.18|1419.78|1428.41|1421.01|1424.49|1417.09|743
1715064300000|2024-05-07 06:45:00|1427.15|1419.75|1428.05|1420.65|1429.78|1422.38|1425.95|1418.55|601
1715064600000|2024-05-07 06:50:00|1428.07|1420.67|1427.78|1420.38|1429.22|1421.82|1426.97|1419.57|546
1715064900000|2024-05-07 06:55:00|1427.76|1420.36|1427.24|1419.84|1428.95|1421.55|1427.24|1419.84|251
1715065200000|2024-05-07 07:00:00|1427.23|1419.83|1425.92|1418.52|1428.95|1421.55|1424.42|1417.02|342
1715065500000|2024-05-07 07:05:00|1425.5|1418.1|1426.84|1419.44|1427.36|1419.96|1425.24|1417.84|353
1715065800000|2024-05-07 07:10:00|1426.35|1418.95|1432.9|1425.5|1434.14|1426.74|1426.3|1418.9|606
1715066100000|2024-05-07 07:15:00|1432.82|1425.42|1434.5|1427.1|1434.98|1427.58|1430.35|1422.95|624
1715066400000|2024-05-07 07:20:00|1434.57|1427.17|1433.19|1425.79|1436.57|1429.17|1432.18|1424.78|546
1715066700000|2024-05-07 07:25:00|1432.94|1425.54|1434.92|1427.52|1435.17|1427.77|1432.85|1425.45|561
1715067000000|2024-05-07 07:30:00|1434.88|1427.48|1433.38|1425.98|1434.98|1427.58|1432.27|1424.87|495
1715067300000|2024-05-07 07:35:00|1433.34|1425.94|1435.17|1427.77|1436.18|1428.78|1433.26|1425.86|483
1715067600000|2024-05-07 07:40:00|1435.15|1427.75|1434.3|1426.9|1436.1|1428.7|1434.2|1426.8|463
1715067900000|2024-05-07 07:45:00|1434.45|1427.05|1432.14|1424.74|1434.89|1427.49|1432.14|1424.74|537
1715068200000|2024-05-07 07:50:00|1432.27|1424.87|1432.12|1424.72|1433.34|1425.94|1430.67|1423.27|500
1715068500000|2024-05-07 07:55:00|1432.11|1424.71|1431.39|1423.99|1432.12|1424.72|1430.08|1422.68|482
1715068800000|2024-05-07 08:00:00|1431.35|1423.95|1432.62|1425.22|1433.95|1426.55|1428.94|1421.54|582
1715069100000|2024-05-07 08:05:00|1432.58|1425.18|1431.38|1423.98|1433.1|1425.7|1429.79|1422.39|499
1715069400000|2024-05-07 08:10:00|1431.39|1423.99|1435.39|1427.99|1435.84|1428.44|1431|1423.6|497
1715069700000|2024-05-07 08:15:00|1435.45|1428.05|1442.71|1435.31|1443.74|1436.34|1435.32|1427.92|725
1715070000000|2024-05-07 08:20:00|1442.67|1435.27|1449.52|1442.12|1451.21|1443.81|1442.67|1435.27|891
1715070300000|2024-05-07 08:25:00|1449.51|1442.11|1456.98|1449.58|1457.91|1450.51|1447.59|1440.19|931
1715070600000|2024-05-07 08:30:00|1456.94|1449.54|1454.94|1447.54|1458.68|1451.28|1453.14|1445.74|852
1715070900000|2024-05-07 08:35:00|1455|1447.6|1457.37|1449.97|1459.98|1452.58|1454.16|1446.76|885
1715071200000|2024-05-07 08:40:00|1457.38|1449.98|1451.63|1444.23|1457.99|1450.59|1451.46|1444.06|856
1715071500000|2024-05-07 08:45:00|1451.85|1444.45|1455.08|1447.68|1456.04|1448.64|1451.56|1444.16|780
1715071800000|2024-05-07 08:50:00|1455.07|1447.67|1456.84|1449.44|1458.93|1451.53|1455.07|1447.67|849
1715072100000|2024-05-07 08:55:00|1456.85|1449.45|1457.23|1449.83|1461.11|1453.71|1456.24|1448.84|693
1715072400000|2024-05-07 09:00:00|1457.24|1449.84|1462.1|1454.7|1462.35|1454.95|1456.39|1448.99|679
1715072700000|2024-05-07 09:05:00|1462.01|1454.61|1461.94|1454.54|1464.71|1457.31|1460.31|1452.91|636
1715073000000|2024-05-07 09:10:00|1461.97|1454.57|1464.39|1456.99|1465.02|1457.62|1460.8|1453.4|531
1715073300000|2024-05-07 09:15:00|1464.18|1456.78|1465.58|1458.18|1466.87|1459.47|1462.65|1455.25|475
1715073600000|2024-05-07 09:20:00|1466.05|1458.65|1464.02|1456.62|1467.05|1459.65|1463.07|1455.67|522
1715073900000|2024-05-07 09:25:00|1464.07|1456.67|1461.45|1454.05|1465.27|1457.87|1461.4|1454|596
1715074200000|2024-05-07 09:30:00|1461.44|1454.04|1459.66|1452.26|1462.5|1455.1|1456.84|1449.44|597
1715074500000|2024-05-07 09:35:00|1459.64|1452.24|1458.15|1450.75|1461.98|1454.58|1456.59|1449.19|517
1715074800000|2024-05-07 09:40:00|1458.21|1450.81|1456.6|1449.2|1458.27|1450.87|1456.31|1448.91|521
1715075100000|2024-05-07 09:45:00|1456.57|1449.17|1455.24|1447.84|1457.32|1449.92|1455.14|1447.74|284
1715075400000|2024-05-07 09:50:00|1455.23|1447.83|1453.28|1445.88|1455.61|1448.21|1452.42|1445.02|409
1715075700000|2024-05-07 09:55:00|1453.17|1445.77|1452.35|1444.95|1454.09|1446.69|1451.48|1444.08|434
1715076000000|2024-05-07 10:00:00|1452.36|1444.96|1455.13|1447.73|1455.22|1447.82|1451.75|1444.35|581
1715076300000|2024-05-07 10:05:00|1455.14|1447.74|1452.46|1445.06|1456.18|1448.78|1452.33|1444.93|599
1715076600000|2024-05-07 10:10:00|1452.47|1445.07|1447.62|1440.22|1453.09|1445.69|1447.45|1440.05|549
1715076900000|2024-05-07 10:15:00|1447.6|1440.2|1446.43|1439.03|1453.21|1445.81|1445.53|1438.13|801
1715077200000|2024-05-07 10:20:00|1446.18|1438.78|1447.43|1440.03|1450.86|1443.46|1446.18|1438.78|868
1715077500000|2024-05-07 10:25:00|1447.59|1440.19|1451.09|1443.69|1451.11|1443.71|1447.51|1440.11|683
1715077800000|2024-05-07 10:30:00|1450.82|1443.42|1453.34|1445.94|1454.06|1446.66|1450.45|1443.05|705
1715078100000|2024-05-07 10:35:00|1453.42|1446.02|1452.39|1444.99|1454|1446.6|1451.36|1443.96|579
1715078400000|2024-05-07 10:40:00|1452.41|1445.01|1451.9|1444.5|1454|1446.6|1451.85|1444.45|467
1715078700000|2024-05-07 10:45:00|1452.18|1444.78|1449.14|1441.74|1453.07|1445.67|1448.73|1441.33|411
1715079000000|2024-05-07 10:50:00|1449.13|1441.73|1454.16|1446.76|1454.98|1447.58|1448.73|1441.33|577
1715079300000|2024-05-07 10:55:00|1454.18|1446.78|1450.85|1443.45|1454.82|1447.42|1450.73|1443.33|436
1715079600000|2024-05-07 11:00:00|1450.79|1443.39|1449|1441.6|1452.23|1444.83|1448.94|1441.54|412
1715079900000|2024-05-07 11:05:00|1449.39|1441.99|1451.28|1443.88|1453.16|1445.76|1446.63|1439.23|668
1715080200000|2024-05-07 11:10:00|1451.34|1443.94|1453.81|1446.41|1454.2|1446.8|1451.05|1443.65|536
1715080500000|2024-05-07 11:15:00|1453.38|1445.98|1454.46|1447.06|1455.26|1447.86|1453.05|1445.65|656
1715080800000|2024-05-07 11:20:00|1454.45|1447.05|1451.5|1444.1|1454.9|1447.5|1451.12|1443.72|653
1715081100000|2024-05-07 11:25:00|1451.48|1444.08|1452.2|1444.8|1452.99|1445.59|1450.19|1442.79|672
1715081400000|2024-05-07 11:30:00|1452.18|1444.78|1452.43|1445.03|1453.25|1445.85|1450.18|1442.78|708
1715081700000|2024-05-07 11:35:00|1452.41|1445.01|1449.45|1442.05|1454.25|1446.85|1449.16|1441.76|724
1715082000000|2024-05-07 11:40:00|1449.43|1442.03|1442.55|1435.15|1450.81|1443.41|1440.71|1433.31|831
1715082300000|2024-05-07 11:45:00|1442.54|1435.14|1441.27|1433.87|1442.67|1435.27|1436.46|1429.06|861
1715082600000|2024-05-07 11:50:00|1441.25|1433.85|1439.44|1432.04|1442.2|1434.8|1438.92|1431.52|836
1715082900000|2024-05-07 11:55:00|1439.45|1432.05|1437.66|1430.26|1440.93|1433.53|1436.81|1429.41|749
1715083200000|2024-05-07 12:00:00|1437.74|1430.34|1441.83|1434.43|1442.3|1434.9|1437.38|1429.98|729
1715083500000|2024-05-07 12:05:00|1442.01|1434.61|1442.53|1435.13|1444.03|1436.63|1441.51|1434.11|567
1715083800000|2024-05-07 12:10:00|1442.56|1435.16|1442.86|1435.46|1443.22|1435.82|1439.29|1431.89|556
1715084100000|2024-05-07 12:15:00|1442.88|1435.48|1442.75|1435.35|1444.02|1436.62|1440.61|1433.21|524
1715084400000|2024-05-07 12:20:00|1443.19|1435.79|1440.31|1432.91|1443.31|1435.91|1439.89|1432.49|453
1715084700000|2024-05-07 12:25:00|1440.32|1432.92|1443.99|1436.59|1444.26|1436.86|1440.32|1432.92|513
1715085000000|2024-05-07 12:30:00|1443.56|1436.16|1447.11|1439.71|1447.11|1439.71|1443.56|1436.16|453
1715085300000|2024-05-07 12:35:00|1447.15|1439.75|1447.33|1439.93|1448.21|1440.81|1446.24|1438.84|437
1715085600000|2024-05-07 12:40:00|1447.36|1439.96|1445.6|1438.2|1447.43|1440.03|1442.99|1435.59|530
1715085900000|2024-05-07 12:45:00|1445.61|1438.21|1452.05|1444.65|1453.05|1445.65|1445.49|1438.09|617
1715086200000|2024-05-07 12:50:00|1452.02|1444.62|1450.33|1442.93|1452.83|1445.43|1449.25|1441.85|584
1715086500000|2024-05-07 12:55:00|1450.35|1442.95|1449.02|1441.62|1450.86|1443.46|1448.18|1440.78|447
1715086800000|2024-05-07 13:00:00|1449.17|1441.77|1450.52|1443.12|1450.72|1443.32|1448.69|1441.29|478
1715087100000|2024-05-07 13:05:00|1450.51|1443.11|1449.73|1442.33|1451.4|1444|1448.25|1440.85|443
1715087400000|2024-05-07 13:10:00|1449.31|1441.91|1453.11|1445.71|1453.11|1445.71|1448.93|1441.53|602
1715087700000|2024-05-07 13:15:00|1453.12|1445.72|1455.38|1447.98|1455.7|1448.3|1452.36|1444.96|563
1715088000000|2024-05-07 13:20:00|1455.43|1448.03|1451.22|1443.82|1455.67|1448.27|1451.06|1443.66|643
1715088300000|2024-05-07 13:25:00|1451.04|1443.64|1452.24|1444.84|1452.38|1444.98|1449.52|1442.12|601
1715088600000|2024-05-07 13:30:00|1452.21|1444.81|1454.32|1446.92|1457.72|1450.32|1450.88|1443.48|817
1715088900000|2024-05-07 13:35:00|1454.29|1446.89|1452.15|1444.75|1455.85|1448.45|1451.59|1444.19|686
1715089200000|2024-05-07 13:40:00|1452.21|1444.81|1453.73|1446.33|1454.9|1447.5|1451.54|1444.14|660
1715089500000|2024-05-07 13:45:00|1453.76|1446.36|1446.41|1439.01|1455.99|1448.59|1446.05|1438.65|760
1715089800000|2024-05-07 13:50:00|1446.29|1438.89|1451.63|1444.23|1452.55|1445.15|1440.87|1433.47|906
1715090100000|2024-05-07 13:55:00|1451.7|1444.3|1447.94|1440.54|1453.7|1446.3|1444.84|1437.44|721
1715090400000|2024-05-07 14:00:00|1447.88|1440.48|1451.71|1444.31|1453.96|1446.56|1446.16|1438.76|908
1715090700000|2024-05-07 14:05:00|1451.72|1444.32|1452.84|1445.44|1454.19|1446.79|1451.05|1443.65|739
1715091000000|2024-05-07 14:10:00|1452.8|1445.4|1453.33|1445.93|1453.95|1446.55|1451.85|1444.45|630
1715091300000|2024-05-07 14:15:00|1453.35|1445.95|1455.86|1448.46|1456.44|1449.04|1452.86|1445.46|580
1715091600000|2024-05-07 14:20:00|1455.9|1448.5|1454.46|1447.06|1456.45|1449.05|1451.1|1443.7|647
1715091900000|2024-05-07 14:25:00|1454.42|1447.02|1451.48|1444.08|1455.25|1447.85|1451.04|1443.64|615
1715092200000|2024-05-07 14:30:00|1451.52|1444.12|1447.94|1440.54|1454.36|1446.96|1446.65|1439.25|854
1715092500000|2024-05-07 14:35:00|1447.95|1440.55|1455|1447.6|1456.07|1448.67|1447.76|1440.36|787
1715092800000|2024-05-07 14:40:00|1454.99|1447.59|1463|1455.6|1464.17|1456.77|1454.45|1447.05|808
1715093100000|2024-05-07 14:45:00|1463.16|1455.76|1464.35|1456.95|1465.99|1458.59|1459.93|1452.53|838
1715093400000|2024-05-07 14:50:00|1464.4|1457|1467.62|1460.22|1467.96|1460.56|1462.2|1454.8|614
1715093700000|2024-05-07 14:55:00|1467.61|1460.21|1469.96|1462.56|1470.93|1463.53|1465.67|1458.27|934
1715094000000|2024-05-07 15:00:00|1469.77|1462.37|1471.44|1464.04|1476.05|1468.65|1469.04|1461.64|1054
1715094300000|2024-05-07 15:05:00|1471.4|1464|1466.14|1458.74|1472.94|1465.54|1466.08|1458.68|931
1715094600000|2024-05-07 15:10:00|1466.12|1458.72|1464.98|1457.58|1467.05|1459.65|1462.56|1455.16|915
1715094900000|2024-05-07 15:15:00|1465.25|1457.85|1462.65|1455.25|1466.9|1459.5|1461.55|1454.15|847
1715095200000|2024-05-07 15:20:00|1462.61|1455.21|1463.4|1456|1465.59|1458.19|1461.06|1453.66|790
1715095500000|2024-05-07 15:25:00|1463.23|1455.83|1462.64|1455.24|1465.2|1457.8|1462.35|1454.95|685
1715095800000|2024-05-07 15:30:00|1462.68|1455.28|1457.38|1449.98|1463.07|1455.67|1456.74|1449.34|686
1715096100000|2024-05-07 15:35:00|1457.42|1450.02|1456.76|1449.36|1458.11|1450.71|1455.65|1448.25|744
1715096400000|2024-05-07 15:40:00|1456.77|1449.37|1455.11|1447.71|1458.07|1450.67|1454.45|1447.05|467
1715096700000|2024-05-07 15:45:00|1455.09|1447.69|1455.41|1448.01|1456.86|1449.46|1455.09|1447.69|475
1715097000000|2024-05-07 15:50:00|1455.39|1447.99|1455.47|1448.07|1456.27|1448.87|1453.33|1445.93|413
1715097300000|2024-05-07 15:55:00|1455.49|1448.09|1453.25|1445.85|1456.06|1448.66|1453.11|1445.71|612
1715097600000|2024-05-07 16:00:00|1453.24|1445.84|1455.1|1447.7|1455.95|1448.55|1453.01|1445.61|538
1715097900000|2024-05-07 16:05:00|1455|1447.6|1457.08|1449.68|1458.39|1450.99|1454.6|1447.2|500
1715098200000|2024-05-07 16:10:00|1457.11|1449.71|1454.1|1446.7|1457.4|1450|1453.76|1446.36|540
1715098500000|2024-05-07 16:15:00|1454.06|1446.66|1454|1446.6|1455.2|1447.8|1450.91|1443.51|281
1715098800000|2024-05-07 16:20:00|1454.25|1446.85|1453.25|1445.85|1454.45|1447.05|1453.24|1445.84|313
1715099100000|2024-05-07 16:25:00|1453.24|1445.84|1451.41|1444.01|1454|1446.6|1450.88|1443.48|369
1715099400000|2024-05-07 16:30:00|1451.42|1444.02|1445.45|1438.05|1451.98|1444.58|1445.3|1437.9|396
1715099700000|2024-05-07 16:35:00|1445.55|1438.15|1447.64|1440.24|1449.15|1441.75|1445.1|1437.7|601
1715100000000|2024-05-07 16:40:00|1447.62|1440.22|1447.72|1440.32|1449.06|1441.66|1446.38|1438.98|570
1715100300000|2024-05-07 16:45:00|1447.79|1440.39|1448.68|1441.28|1450.11|1442.71|1447|1439.6|512
1715100600000|2024-05-07 16:50:00|1448.71|1441.31|1450.89|1443.49|1451.17|1443.77|1447.5|1440.1|466
1715100900000|2024-05-07 16:55:00|1450.45|1443.05|1450.15|1442.75|1451.25|1443.85|1449.54|1442.14|373
1715101200000|2024-05-07 17:00:00|1450.16|1442.76|1446.86|1439.46|1450.21|1442.81|1446.26|1438.86|385
1715101500000|2024-05-07 17:05:00|1447.14|1439.74|1444.45|1437.05|1447.14|1439.74|1442.65|1435.25|410
1715101800000|2024-05-07 17:10:00|1444.55|1437.15|1445.43|1438.03|1446.2|1438.8|1441.62|1434.22|602
1715102100000|2024-05-07 17:15:00|1445.48|1438.08|1446.2|1438.8|1446.2|1438.8|1443.78|1436.38|479
1715102400000|2024-05-07 17:20:00|1445.98|1438.58|1446.02|1438.62|1446.57|1439.17|1444.91|1437.51|430
1715102700000|2024-05-07 17:25:00|1445.51|1438.11|1442.26|1434.86|1445.51|1438.11|1442.04|1434.64|492
1715103000000|2024-05-07 17:30:00|1442.22|1434.82|1442.02|1434.62|1444.12|1436.72|1441.4|1434|429
1715103300000|2024-05-07 17:35:00|1442.01|1434.61|1443.14|1435.74|1444|1436.6|1441.45|1434.05|459
1715103600000|2024-05-07 17:40:00|1443.03|1435.63|1442.79|1435.39|1443.22|1435.82|1441.58|1434.18|451
1715103900000|2024-05-07 17:45:00|1442.72|1435.32|1438.75|1431.35|1442.97|1435.57|1438.74|1431.34|376
1715104200000|2024-05-07 17:50:00|1438.73|1431.33|1438.93|1431.53|1440.2|1432.8|1438.36|1430.96|462
1715104500000|2024-05-07 17:55:00|1438.92|1431.52|1437.1|1429.7|1439.12|1431.72|1436.52|1429.12|408
1715104800000|2024-05-07 18:00:00|1437.15|1429.75|1436.31|1428.91|1437.3|1429.9|1434.25|1426.85|408
1715105100000|2024-05-07 18:05:00|1436.06|1428.66|1433.76|1426.36|1437|1429.6|1432.88|1425.48|451
1715105400000|2024-05-07 18:10:00|1433.74|1426.34|1432.8|1425.4|1435.3|1427.9|1432.72|1425.32|396
1715105700000|2024-05-07 18:15:00|1432.64|1425.24|1430.65|1423.25|1433.5|1426.1|1430.6|1423.2|489
1715106000000|2024-05-07 18:20:00|1431.07|1423.67|1430.4|1423|1432.53|1425.13|1428.79|1421.39|425
1715106300000|2024-05-07 18:25:00|1430.35|1422.95|1427.87|1420.47|1430.45|1423.05|1427.87|1420.47|433
1715106600000|2024-05-07 18:30:00|1427.84|1420.44|1426.68|1419.28|1429.84|1422.44|1423.42|1416.02|544
1715106900000|2024-05-07 18:35:00|1426.65|1419.25|1420.52|1413.12|1428.09|1420.69|1419.87|1412.47|755
1715107200000|2024-05-07 18:40:00|1420.98|1413.58|1425.95|1418.55|1426.05|1418.65|1420.29|1412.89|739
1715107500000|2024-05-07 18:45:00|1425.86|1418.46|1428.78|1421.38|1430.1|1422.7|1422.68|1415.28|725
1715107800000|2024-05-07 18:50:00|1428.77|1421.37|1431.87|1424.47|1432.21|1424.81|1428.43|1421.03|569
1715108100000|2024-05-07 18:55:00|1431.9|1424.5|1431.78|1424.38|1432.19|1424.79|1430.52|1423.12|475
1715108400000|2024-05-07 19:00:00|1431.74|1424.34|1433.19|1425.79|1434.22|1426.82|1431.26|1423.86|567
1715108700000|2024-05-07 19:05:00|1433.16|1425.76|1432.76|1425.36|1433.35|1425.95|1431.36|1423.96|497
1715109000000|2024-05-07 19:10:00|1432.73|1425.33|1431.55|1424.15|1433.29|1425.89|1431.3|1423.9|448
1715109300000|2024-05-07 19:15:00|1431.45|1424.05|1429.66|1422.26|1431.73|1424.33|1427.01|1419.61|652
1715109600000|2024-05-07 19:20:00|1429.63|1422.23|1432.06|1424.66|1432.13|1424.73|1429.23|1421.83|443
1715109900000|2024-05-07 19:25:00|1431.68|1424.28|1432.15|1424.75|1433.24|1425.84|1431.63|1424.23|412
1715110200000|2024-05-07 19:30:00|1431.92|1424.52|1431.48|1424.08|1433.12|1425.72|1431.12|1423.72|470
1715110500000|2024-05-07 19:35:00|1431.43|1424.03|1430.8|1423.4|1432.18|1424.78|1429.79|1422.39|550
1715110800000|2024-05-07 19:40:00|1430.79|1423.39|1430.26|1422.86|1431.23|1423.83|1429.99|1422.59|440
1715111100000|2024-05-07 19:45:00|1430.33|1422.93|1429.08|1421.68|1430.41|1423.01|1428.25|1420.85|502
1715111400000|2024-05-07 19:50:00|1428.76|1421.36|1429.19|1421.79|1429.5|1422.1|1428.54|1421.14|485
1715111700000|2024-05-07 19:55:00|1429.2|1421.8|1429.35|1421.95|1429.35|1421.95|1426.71|1419.31|501
1715112000000|2024-05-07 20:00:00|1429.25|1421.85|1430.5|1423.1|1431.62|1424.22|1428.35|1420.95|520
1715112300000|2024-05-07 20:05:00|1430.45|1423.05|1431.1|1423.7|1431.45|1424.05|1429.75|1422.35|401
1715112600000|2024-05-07 20:10:00|1431.08|1423.68|1430.9|1423.5|1431.29|1423.89|1429.68|1422.28|344
1715112900000|2024-05-07 20:15:00|1431.15|1423.75|1432.93|1425.53|1433.5|1426.1|1430.61|1423.21|359
1715113200000|2024-05-07 20:20:00|1432.89|1425.49|1433.01|1425.61|1433.43|1426.03|1431.23|1423.83|380
1715113500000|2024-05-07 20:25:00|1433.04|1425.64|1432.71|1425.31|1434.58|1427.18|1432.68|1425.28|358
1715113800000|2024-05-07 20:30:00|1433.03|1425.63|1429.43|1422.03|1433.07|1425.67|1429.09|1421.69|578
1715114100000|2024-05-07 20:35:00|1429.28|1421.88|1430.5|1423.1|1430.55|1423.15|1426.75|1419.35|526
1715114400000|2024-05-07 20:40:00|1430.35|1422.95|1430.25|1422.85|1430.5|1423.1|1429.3|1421.9|394
1715114700000|2024-05-07 20:45:00|1430.45|1423.05|1432.65|1425.25|1433.07|1425.67|1430.42|1423.02|420
1715115000000|2024-05-07 20:50:00|1432.61|1425.21|1431.61|1424.21|1432.61|1425.21|1427.01|1419.61|655
1715115300000|2024-05-07 20:55:00|1431.59|1424.19|1431.69|1424.29|1432.16|1424.76|1429.15|1421.75|542
1715115600000|2024-05-07 21:00:00|1431.65|1424.25|1431.54|1424.14|1432|1424.6|1429.99|1422.59|523
1715115900000|2024-05-07 21:05:00|1431.57|1424.17|1432.28|1424.88|1432.28|1424.88|1431.11|1423.71|427
1715116200000|2024-05-07 21:10:00|1432.24|1424.84|1434.36|1426.96|1435.25|1427.85|1432.09|1424.69|347
1715116500000|2024-05-07 21:15:00|1434.38|1426.98|1435.36|1427.96|1436.23|1428.83|1433.62|1426.22|443
1715116800000|2024-05-07 21:20:00|1435.37|1427.97|1439.11|1431.71|1439.22|1431.82|1435.37|1427.97|304
1715117100000|2024-05-07 21:25:00|1439.09|1431.69|1439.31|1431.91|1439.52|1432.12|1438.54|1431.14|219
1715117400000|2024-05-07 21:30:00|1439.29|1431.89|1432.94|1425.54|1439.44|1432.04|1432.94|1425.54|323
1715117700000|2024-05-07 21:35:00|1433.01|1425.61|1433.26|1425.86|1434.3|1426.9|1431.46|1424.06|332
1715118000000|2024-05-07 21:40:00|1433.25|1425.85|1433.16|1425.76|1434.5|1427.1|1432.92|1425.52|202
1715118300000|2024-05-07 21:45:00|1433.15|1425.75|1423.47|1416.07|1433.15|1425.75|1423.13|1415.73|482
1715118600000|2024-05-07 21:50:00|1423.5|1416.1|1425.51|1418.11|1425.51|1418.11|1423.47|1416.07|350
1715118900000|2024-05-07 21:55:00|1425.49|1418.09|1429.98|1422.58|1430.63|1423.23|1425.47|1418.07|452
1715119200000|2024-05-07 22:00:00|1429.74|1422.34|1425.91|1418.51|1430.14|1422.74|1424.36|1416.96|416
1715119500000|2024-05-07 22:05:00|1425.46|1418.06|1423.84|1416.44|1427|1419.6|1423.84|1416.44|549
1715119800000|2024-05-07 22:10:00|1423.97|1416.57|1418.23|1410.83|1424.22|1416.82|1417.6|1410.2|447
1715120100000|2024-05-07 22:15:00|1418.31|1410.91|1422.4|1415|1423.77|1416.37|1415.5|1408.1|583
1715120400000|2024-05-07 22:20:00|1422.45|1415.05|1422.02|1414.62|1423.99|1416.59|1420.89|1413.49|501
1715120700000|2024-05-07 22:25:00|1422.77|1415.37|1424.17|1416.77|1424.64|1417.24|1420.99|1413.59|518
1715121000000|2024-05-07 22:30:00|1424.05|1416.65|1427.93|1420.53|1428.2|1420.8|1423.7|1416.3|640
1715121300000|2024-05-07 22:35:00|1427.96|1420.56|1425.92|1418.52|1429.7|1422.3|1425.74|1418.34|538
1715121600000|2024-05-07 22:40:00|1425.9|1418.5|1425.35|1417.95|1426.92|1419.52|1425.25|1417.85|390
1715121900000|2024-05-07 22:45:00|1425.38|1417.98|1422.96|1415.56|1426.16|1418.76|1422.62|1415.22|476
1715122200000|2024-05-07 22:50:00|1422.89|1415.49|1422.35|1414.95|1424.35|1416.95|1421.73|1414.33|594
1715122500000|2024-05-07 22:55:00|1422.3|1414.9|1418.02|1410.62|1422.4|1415|1417.41|1410.01|482
1715122800000|2024-05-07 23:00:00|1418.05|1410.65|1406.5|1399.1|1419.22|1411.82|1406.34|1398.94|875
1715123100000|2024-05-07 23:05:00|1406.38|1398.98|1405.14|1397.74|1408.98|1401.58|1400.06|1392.66|1032
1715123400000|2024-05-07 23:10:00|1405.11|1397.71|1405.11|1397.71|1409.31|1401.91|1401.89|1394.49|981
1715123700000|2024-05-07 23:15:00|1405.25|1397.85|1405.93|1398.53|1407.57|1400.17|1401.78|1394.38|869
1715124000000|2024-05-07 23:20:00|1405.94|1398.54|1407.65|1400.25|1409.17|1401.77|1405.2|1397.8|790
1715124300000|2024-05-07 23:25:00|1407.55|1400.15|1406.58|1399.18|1408|1400.6|1404.25|1396.85|622
1715124600000|2024-05-07 23:30:00|1406.62|1399.22|1408.98|1401.58|1409.95|1402.55|1404.35|1396.95|587
1715124900000|2024-05-07 23:35:00|1409.01|1401.61|1411.53|1404.13|1412.34|1404.94|1408.67|1401.27|491
1715125200000|2024-05-07 23:40:00|1411.5|1404.1|1409.48|1402.08|1412.11|1404.71|1409.28|1401.88|440
1715125500000|2024-05-07 23:45:00|1409.51|1402.11|1408.31|1400.91|1410.85|1403.45|1408.05|1400.65|479
1715125800000|2024-05-07 23:50:00|1408.3|1400.9|1406.97|1399.57|1408.45|1401.05|1405.28|1397.88|557
1715126100000|2024-05-07 23:55:00|1406.6|1399.2|1403.64|1396.24|1406.6|1399.2|1401.98|1394.58|616
1715126400000|2024-05-08 00:00:00|1403.6|1396.2|1403.62|1396.22|1405.83|1398.43|1402.32|1394.92|798
1715126700000|2024-05-08 00:05:00|1403.61|1396.21|1403.56|1396.16|1404.18|1396.78|1402.14|1394.74|470
1715127000000|2024-05-08 00:10:00|1403.57|1396.17|1403.18|1395.78|1404.21|1396.81|1401.47|1394.07|630
1715127300000|2024-05-08 00:15:00|1402.9|1395.5|1403.58|1396.18|1404.19|1396.79|1399.32|1391.92|681
1715127600000|2024-05-08 00:20:00|1403.56|1396.16|1400.69|1393.29|1404.88|1397.48|1399.75|1392.35|591
1715127900000|2024-05-08 00:25:00|1400.66|1393.26|1397.6|1390.2|1400.66|1393.26|1394.96|1387.56|699
1715128200000|2024-05-08 00:30:00|1397.61|1390.21|1399.2|1391.8|1399.2|1391.8|1386.97|1379.57|893
1715128500000|2024-05-08 00:35:00|1399.02|1391.62|1403.58|1396.18|1403.99|1396.59|1395.01|1387.61|890
1715128800000|2024-05-08 00:40:00|1403.99|1396.59|1401.92|1394.52|1404.4|1397|1399.65|1392.25|526
1715129100000|2024-05-08 00:45:00|1401.43|1394.03|1403.12|1395.72|1404.61|1397.21|1397.97|1390.57|704
1715129400000|2024-05-08 00:50:00|1403.1|1395.7|1403.04|1395.64|1404.74|1397.34|1401.88|1394.48|563
1715129700000|2024-05-08 00:55:00|1403.08|1395.68|1402.62|1395.22|1404.18|1396.78|1402.5|1395.1|391
1715130000000|2024-05-08 01:00:00|1402.7|1395.3|1402.03|1394.63|1404.76|1397.36|1400.4|1393|534
1715130300000|2024-05-08 01:05:00|1402.13|1394.73|1405.25|1397.85|1405.99|1398.59|1401.65|1394.25|674
1715130600000|2024-05-08 01:10:00|1405.35|1397.95|1404.4|1397|1406.14|1398.74|1403.47|1396.07|456
1715130900000|2024-05-08 01:15:00|1404.43|1397.03|1403.05|1395.65|1408.4|1401|1402.88|1395.48|598
1715131200000|2024-05-08 01:20:00|1403.18|1395.78|1401.66|1394.26|1405.38|1397.98|1400.59|1393.19|568
1715131500000|2024-05-08 01:25:00|1401.76|1394.36|1402.58|1395.18|1405.1|1397.7|1400.99|1393.59|537
1715131800000|2024-05-08 01:30:00|1402.65|1395.25|1401.33|1393.93|1403.37|1395.97|1399.23|1391.83|665
1715132100000|2024-05-08 01:35:00|1401.35|1393.95|1405.43|1398.03|1406.44|1399.04|1401.11|1393.71|623
1715132400000|2024-05-08 01:40:00|1405.45|1398.05|1406.31|1398.91|1406.73|1399.33|1403.71|1396.31|558
1715132700000|2024-05-08 01:45:00|1406.34|1398.94|1406.55|1399.15|1407.35|1399.95|1404.79|1397.39|594
1715133000000|2024-05-08 01:50:00|1406.93|1399.53|1407.19|1399.79|1407.4|1400|1405.62|1398.22|454
1715133300000|2024-05-08 01:55:00|1407.15|1399.75|1407.61|1400.21|1408.15|1400.75|1405.98|1398.58|481
1715133600000|2024-05-08 02:00:00|1407.56|1400.16|1409.46|1402.06|1410.33|1402.93|1406.3|1398.9|614
1715133900000|2024-05-08 02:05:00|1409.5|1402.1|1409.95|1402.55|1410.39|1402.99|1408.09|1400.69|588
1715134200000|2024-05-08 02:10:00|1409.45|1402.05|1409.44|1402.04|1410.96|1403.56|1408.02|1400.62|445
1715134500000|2024-05-08 02:15:00|1409.45|1402.05|1406.7|1399.3|1409.82|1402.42|1406.65|1399.25|520
1715134800000|2024-05-08 02:20:00|1406.65|1399.25|1407.36|1399.96|1407.61|1400.21|1406.63|1399.23|358
1715135100000|2024-05-08 02:25:00|1407.47|1400.07|1409.92|1402.52|1410.76|1403.36|1407.13|1399.73|434
1715135400000|2024-05-08 02:30:00|1409.94|1402.54|1410.35|1402.95|1410.43|1403.03|1409.17|1401.77|532
1715135700000|2024-05-08 02:35:00|1410.76|1403.36|1411.6|1404.2|1412.28|1404.88|1410.35|1402.95|356
1715136000000|2024-05-08 02:40:00|1411.55|1404.15|1411.8|1404.4|1412.4|1405|1411.45|1404.05|330
1715136300000|2024-05-08 02:45:00|1411.83|1404.43|1412.25|1404.85|1412.46|1405.06|1411.35|1403.95|361
1715136600000|2024-05-08 02:50:00|1412.2|1404.8|1410.12|1402.72|1412.33|1404.93|1409.35|1401.95|453
1715136900000|2024-05-08 02:55:00|1410.04|1402.64|1409.63|1402.23|1411.25|1403.85|1409.45|1402.05|361
1715137200000|2024-05-08 03:00:00|1409.64|1402.24|1411.02|1403.62|1411.21|1403.81|1408.25|1400.85|388
1715137500000|2024-05-08 03:05:00|1410.99|1403.59|1409.91|1402.51|1411.51|1404.11|1409.35|1401.95|457
1715137800000|2024-05-08 03:10:00|1410.11|1402.71|1408.89|1401.49|1410.14|1402.74|1408.48|1401.08|432
1715138100000|2024-05-08 03:15:00|1408.9|1401.5|1407.3|1399.9|1410.78|1403.38|1407.3|1399.9|380
1715138400000|2024-05-08 03:20:00|1407.34|1399.94|1406.3|1398.9|1408.07|1400.67|1405.55|1398.15|411
1715138700000|2024-05-08 03:25:00|1406.28|1398.88|1408.71|1401.31|1408.76|1401.36|1406.2|1398.8|449
1715139000000|2024-05-08 03:30:00|1408.79|1401.39|1409.06|1401.66|1410.34|1402.94|1408.2|1400.8|666
1715139300000|2024-05-08 03:35:00|1409.08|1401.68|1409.43|1402.03|1410.15|1402.75|1408.88|1401.48|426
1715139600000|2024-05-08 03:40:00|1409.45|1402.05|1412.67|1405.27|1413.95|1406.55|1409.38|1401.98|525
1715139900000|2024-05-08 03:45:00|1412.71|1405.31|1409.03|1401.63|1413.83|1406.43|1408.76|1401.36|575
1715140200000|2024-05-08 03:50:00|1409.01|1401.61|1408.77|1401.37|1409.23|1401.83|1407.68|1400.28|500
1715140500000|2024-05-08 03:55:00|1408.78|1401.38|1407.41|1400.01|1409.15|1401.75|1406.46|1399.06|441
1715140800000|2024-05-08 04:00:00|1407.39|1399.99|1407.65|1400.25|1408.45|1401.05|1406.52|1399.12|458
1715141100000|2024-05-08 04:05:00|1408.03|1400.63|1410.13|1402.73|1410.14|1402.74|1407.39|1399.99|451
1715141400000|2024-05-08 04:10:00|1410.14|1402.74|1407.74|1400.34|1410.31|1402.91|1407.48|1400.08|382
1715141700000|2024-05-08 04:15:00|1407.73|1400.33|1408.52|1401.12|1408.78|1401.38|1406.55|1399.15|436
1715142000000|2024-05-08 04:20:00|1408.56|1401.16|1407.25|1399.85|1409.98|1402.58|1406.59|1399.19|547
1715142300000|2024-05-08 04:25:00|1407.33|1399.93|1404.96|1397.56|1407.36|1399.96|1404.96|1397.56|466
1715142600000|2024-05-08 04:30:00|1405.33|1397.93|1401.34|1393.94|1405.33|1397.93|1401.34|1393.94|428
1715142900000|2024-05-08 04:35:00|1401.32|1393.92|1396.8|1389.4|1402.25|1394.85|1396.71|1389.31|633
1715143200000|2024-05-08 04:40:00|1396.82|1389.42|1399.21|1391.81|1399.91|1392.51|1392.55|1385.15|760
1715143500000|2024-05-08 04:45:00|1399.22|1391.82|1401.38|1393.98|1402.45|1395.05|1398.73|1391.33|680
1715143800000|2024-05-08 04:50:00|1401.33|1393.93|1399.97|1392.57|1401.86|1394.46|1399.59|1392.19|563
1715144100000|2024-05-08 04:55:00|1399.87|1392.47|1399.38|1391.98|1401.12|1393.72|1397.2|1389.8|624
1715144400000|2024-05-08 05:00:00|1399.35|1391.95|1397.97|1390.57|1400.05|1392.65|1394.06|1386.66|649
1715144700000|2024-05-08 05:05:00|1397.96|1390.56|1395.33|1387.93|1398.88|1391.48|1394.27|1386.87|662
1715145000000|2024-05-08 05:10:00|1395.35|1387.95|1395.3|1387.9|1397.1|1389.7|1393.96|1386.56|594
1715145300000|2024-05-08 05:15:00|1395.35|1387.95|1398.9|1391.5|1400.05|1392.65|1394.48|1387.08|717
1715145600000|2024-05-08 05:20:00|1399.05|1391.65|1398.25|1390.85|1400.48|1393.08|1398.13|1390.73|538
1715145900000|2024-05-08 05:25:00|1398.3|1390.9|1398.92|1391.52|1400.34|1392.94|1398.11|1390.71|339
1715146200000|2024-05-08 05:30:00|1398.94|1391.54|1402.44|1395.04|1403.32|1395.92|1397.89|1390.49|592
1715146500000|2024-05-08 05:35:00|1402.45|1395.05|1402.31|1394.91|1404.13|1396.73|1401.67|1394.27|556
1715146800000|2024-05-08 05:40:00|1402.44|1395.04|1402.75|1395.35|1402.95|1395.55|1401.02|1393.62|345
1715147100000|2024-05-08 05:45:00|1402.65|1395.25|1400.72|1393.32|1402.72|1395.32|1399.25|1391.85|442
1715147400000|2024-05-08 05:50:00|1400.73|1393.33|1402.4|1395|1402.55|1395.15|1400.02|1392.62|375
1715147700000|2024-05-08 05:55:00|1402.34|1394.94|1400.11|1392.71|1402.34|1394.94|1399.57|1392.17|424
1715148000000|2024-05-08 06:00:00|1399.75|1392.35|1400.35|1392.95|1403.22|1395.82|1398.27|1390.87|618
1715148300000|2024-05-08 06:05:00|1400.38|1392.98|1401.45|1394.05|1402.14|1394.74|1399.94|1392.54|469
1715148600000|2024-05-08 06:10:00|1401.4|1394|1395.8|1388.4|1401.45|1394.05|1394.75|1387.35|511
1715148900000|2024-05-08 06:15:00|1395.76|1388.36|1388.9|1381.5|1395.77|1388.37|1388.11|1380.71|838
1715149200000|2024-05-08 06:20:00|1388.93|1381.53|1386.84|1379.44|1391.23|1383.83|1386.25|1378.85|853
1715149500000|2024-05-08 06:25:00|1387.18|1379.78|1387.92|1380.52|1390.28|1382.88|1386.08|1378.68|784
1715149800000|2024-05-08 06:30:00|1387.95|1380.55|1392.63|1385.23|1395.15|1387.75|1386.99|1379.59|808
1715150100000|2024-05-08 06:35:00|1392.65|1385.25|1397.9|1390.5|1398.96|1391.56|1389.43|1382.03|828
1715150400000|2024-05-08 06:40:00|1397.83|1390.43|1394.56|1387.16|1398.17|1390.77|1393.83|1386.43|528
1715150700000|2024-05-08 06:45:00|1394.54|1387.14|1395.25|1387.85|1396.45|1389.05|1392.21|1384.81|528
1715151000000|2024-05-08 06:50:00|1395.15|1387.75|1394.5|1387.1|1396.79|1389.39|1393.87|1386.47|413
1715151300000|2024-05-08 06:55:00|1394.48|1387.08|1395.68|1388.28|1396.23|1388.83|1393.76|1386.36|503
1715151600000|2024-05-08 07:00:00|1395.65|1388.25|1397.36|1389.96|1399.15|1391.75|1393.85|1386.45|716
1715151900000|2024-05-08 07:05:00|1397.33|1389.93|1393.34|1385.94|1397.44|1390.04|1393.31|1385.91|725
1715152200000|2024-05-08 07:10:00|1393.33|1385.93|1393.7|1386.3|1394.3|1386.9|1392.04|1384.64|577
1715152500000|2024-05-08 07:15:00|1394|1386.6|1393.85|1386.45|1396.53|1389.13|1393.37|1385.97|612
1715152800000|2024-05-08 07:20:00|1393.9|1386.5|1387.29|1379.89|1394.24|1386.84|1387.26|1379.86|641
1715153100000|2024-05-08 07:25:00|1387.28|1379.88|1387.12|1379.72|1389.29|1381.89|1386.8|1379.4|664
1715153400000|2024-05-08 07:30:00|1387.04|1379.64|1388.1|1380.7|1390.01|1382.61|1385.27|1377.87|761
1715153700000|2024-05-08 07:35:00|1388.03|1380.63|1389.55|1382.15|1390.13|1382.73|1387.73|1380.33|620
1715154000000|2024-05-08 07:40:00|1389.48|1382.08|1389.6|1382.2|1390.22|1382.82|1389.09|1381.69|409
1715154300000|2024-05-08 07:45:00|1389.65|1382.25|1387.82|1380.42|1390.12|1382.72|1387.67|1380.27|476
1715154600000|2024-05-08 07:50:00|1387.73|1380.33|1386.4|1379|1390.39|1382.99|1382.05|1374.65|692
1715154900000|2024-05-08 07:55:00|1386.34|1378.94|1384.55|1377.15|1386.37|1378.97|1381.32|1373.92|724
1715155200000|2024-05-08 08:00:00|1384.6|1377.2|1385.43|1378.03|1389.11|1381.71|1380.08|1372.68|938
1715155500000|2024-05-08 08:05:00|1385.45|1378.05|1381.2|1373.8|1386.17|1378.77|1379.23|1371.83|809
1715155800000|2024-05-08 08:10:00|1381.18|1373.78|1384.94|1377.54|1385.73|1378.33|1379.26|1371.86|784
1715156100000|2024-05-08 08:15:00|1385.15|1377.75|1388.63|1381.23|1388.69|1381.29|1384.93|1377.53|658
1715156400000|2024-05-08 08:20:00|1388.68|1381.28|1390.35|1382.95|1391.55|1384.15|1388.29|1380.89|593
1715156700000|2024-05-08 08:25:00|1390.33|1382.93|1389.82|1382.42|1391.65|1384.25|1389.54|1382.14|414
1715157000000|2024-05-08 08:30:00|1389.81|1382.41|1392.26|1384.86|1393.55|1386.15|1389.11|1381.71|533
1715157300000|2024-05-08 08:35:00|1392.25|1384.85|1390.4|1383|1392.69|1385.29|1389.23|1381.83|506
1715157600000|2024-05-08 08:40:00|1390.32|1382.92|1389.22|1381.82|1391.1|1383.7|1387.23|1379.83|410
1715157900000|2024-05-08 08:45:00|1389.16|1381.76|1384.05|1376.65|1389.16|1381.76|1383.66|1376.26|762
1715158200000|2024-05-08 08:50:00|1384.02|1376.62|1387.06|1379.66|1389.2|1381.8|1384.01|1376.61|518
1715158500000|2024-05-08 08:55:00|1387.28|1379.88|1393.26|1385.86|1394.32|1386.92|1386.6|1379.2|534
1715158800000|2024-05-08 09:00:00|1393.44|1386.04|1391.45|1384.05|1395.1|1387.7|1390.33|1382.93|530
1715159100000|2024-05-08 09:05:00|1391.5|1384.1|1391.08|1383.68|1391.55|1384.15|1388.55|1381.15|439
1715159400000|2024-05-08 09:10:00|1391.07|1383.67|1391.28|1383.88|1391.43|1384.03|1389.09|1381.69|287
1715159700000|2024-05-08 09:15:00|1391.34|1383.94|1388.4|1381|1392.21|1384.81|1388.27|1380.87|216
1715160000000|2024-05-08 09:20:00|1388.27|1380.87|1386.25|1378.85|1388.55|1381.15|1384.04|1376.64|441
1715160300000|2024-05-08 09:25:00|1386.12|1378.72|1387.78|1380.38|1391.21|1383.81|1385.55|1378.15|610
1715160600000|2024-05-08 09:30:00|1388.12|1380.72|1382.65|1375.25|1389.8|1382.4|1382.4|1375|608
1715160900000|2024-05-08 09:35:00|1382.28|1374.88|1384.15|1376.75|1384.3|1376.9|1380.82|1373.42|395
1715161200000|2024-05-08 09:40:00|1384.1|1376.7|1383.35|1375.95|1386.3|1378.9|1382.03|1374.63|318
1715161500000|2024-05-08 09:45:00|1383.28|1375.88|1386.6|1379.2|1386.85|1379.45|1383.13|1375.73|376
1715161800000|2024-05-08 09:50:00|1386.65|1379.25|1389.46|1382.06|1389.72|1382.32|1386.14|1378.74|633
1715162100000|2024-05-08 09:55:00|1389.48|1382.08|1391.21|1383.81|1391.32|1383.92|1388.09|1380.69|606
1715162400000|2024-05-08 10:00:00|1391.23|1383.83|1390.29|1382.89|1393.4|1386|1388.07|1380.67|676
1715162700000|2024-05-08 10:05:00|1390.32|1382.92|1392.16|1384.76|1392.25|1384.85|1389.8|1382.4|665
1715163000000|2024-05-08 10:10:00|1392.19|1384.79|1389.55|1382.15|1392.19|1384.79|1389.08|1381.68|576
1715163300000|2024-05-08 10:15:00|1389.5|1382.1|1389.26|1381.86|1391.24|1383.84|1387.67|1380.27|675
1715163600000|2024-05-08 10:20:00|1389.39|1381.99|1393.5|1386.1|1393.5|1386.1|1388.23|1380.83|657
1715163900000|2024-05-08 10:25:00|1393.46|1386.06|1393.46|1386.06|1393.62|1386.22|1391.4|1384|364
1715164200000|2024-05-08 10:30:00|1393.47|1386.07|1392|1384.6|1394.31|1386.91|1391.64|1384.24|455
1715164500000|2024-05-08 10:35:00|1392.02|1384.62|1391.23|1383.83|1392.16|1384.76|1390.38|1382.98|409
1715164800000|2024-05-08 10:40:00|1391.11|1383.71|1391.5|1384.1|1392.37|1384.97|1389.95|1382.55|296
1715165100000|2024-05-08 10:45:00|1391.35|1383.95|1392.83|1385.43|1392.83|1385.43|1390.85|1383.45|404
1715165400000|2024-05-08 10:50:00|1392.84|1385.44|1394.38|1386.98|1394.64|1387.24|1392.45|1385.05|399
1715165700000|2024-05-08 10:55:00|1394.4|1387|1392.23|1384.83|1394.62|1387.22|1392.2|1384.8|388
1715166000000|2024-05-08 11:00:00|1392.2|1384.8|1392.17|1384.77|1392.23|1384.83|1390.45|1383.05|220
1715166300000|2024-05-08 11:05:00|1392.19|1384.79|1386.51|1379.11|1392.24|1384.84|1385.21|1377.81|313
1715166600000|2024-05-08 11:10:00|1386.17|1378.77|1386.2|1378.8|1387.1|1379.7|1384.01|1376.61|526
1715166900000|2024-05-08 11:15:00|1386.21|1378.81|1385.06|1377.66|1388.2|1380.8|1383.56|1376.16|687
1715167200000|2024-05-08 11:20:00|1385.03|1377.63|1383.4|1376|1385.39|1377.99|1380.84|1373.44|635
1715167500000|2024-05-08 11:25:00|1383.3|1375.9|1380.31|1372.91|1383.35|1375.95|1380.15|1372.75|449
1715167800000|2024-05-08 11:30:00|1380.37|1372.97|1383.15|1375.75|1383.21|1375.81|1379.1|1371.7|508
1715168100000|2024-05-08 11:35:00|1383.14|1375.74|1383.35|1375.95|1383.42|1376.02|1378.95|1371.55|586
1715168400000|2024-05-08 11:40:00|1383.34|1375.94|1385.5|1378.1|1386.65|1379.25|1383.34|1375.94|385
1715168700000|2024-05-08 11:45:00|1385.45|1378.05|1388.28|1380.88|1389.7|1382.3|1383.75|1376.35|560
1715169000000|2024-05-08 11:50:00|1388.32|1380.92|1383.84|1376.44|1388.37|1380.97|1382.3|1374.9|598
1715169300000|2024-05-08 11:55:00|1383.87|1376.47|1381.48|1374.08|1384.25|1376.85|1381.33|1373.93|457
1715169600000|2024-05-08 12:00:00|1381.54|1374.14|1384.2|1376.8|1384.35|1376.95|1379.25|1371.85|653
1715169900000|2024-05-08 12:05:00|1384.04|1376.64|1388.78|1381.38|1389.22|1381.82|1383.25|1375.85|669
1715170200000|2024-05-08 12:10:00|1388.8|1381.4|1386.5|1379.1|1388.98|1381.58|1383.16|1375.76|566
1715170500000|2024-05-08 12:15:00|1386.45|1379.05|1382.65|1375.25|1386.93|1379.53|1380.79|1373.39|520
1715170800000|2024-05-08 12:20:00|1382.63|1375.23|1381.85|1374.45|1383|1375.6|1378.2|1370.8|716
1715171100000|2024-05-08 12:25:00|1381.83|1374.43|1382.01|1374.61|1383.32|1375.92|1381.74|1374.34|547
1715171400000|2024-05-08 12:30:00|1381.99|1374.59|1377.47|1370.07|1385.52|1378.12|1377.47|1370.07|633
1715171700000|2024-05-08 12:35:00|1377.44|1370.04|1374.25|1366.85|1378.3|1370.9|1373.1|1365.7|726
1715172000000|2024-05-08 12:40:00|1374.35|1366.95|1377.55|1370.15|1379.45|1372.05|1373.66|1366.26|769
1715172300000|2024-05-08 12:45:00|1378.01|1370.61|1376.61|1369.21|1379.35|1371.95|1373.68|1366.28|531
1715172600000|2024-05-08 12:50:00|1376.62|1369.22|1377.3|1369.9|1378.97|1371.57|1376.26|1368.86|670
1715172900000|2024-05-08 12:55:00|1377.34|1369.94|1382.69|1375.29|1382.99|1375.59|1377.34|1369.94|610
1715173200000|2024-05-08 13:00:00|1382.67|1375.27|1378.48|1371.08|1384.1|1376.7|1377.91|1370.51|782
1715173500000|2024-05-08 13:05:00|1378.43|1371.03|1384.05|1376.65|1384.26|1376.86|1376.59|1369.19|799
1715173800000|2024-05-08 13:10:00|1384.09|1376.69|1382.55|1375.15|1385.1|1377.7|1380.22|1372.82|914
1715174100000|2024-05-08 13:15:00|1382.45|1375.05|1387.7|1380.3|1391.14|1383.74|1382.33|1374.93|997
1715174400000|2024-05-08 13:20:00|1387.73|1380.33|1388.6|1381.2|1390.7|1383.3|1387.73|1380.33|828
1715174700000|2024-05-08 13:25:00|1388.55|1381.15|1388.45|1381.05|1391.28|1383.88|1388.07|1380.67|772
1715175000000|2024-05-08 13:30:00|1388.4|1381|1387.7|1380.3|1392.34|1384.94|1387.64|1380.24|975
1715175300000|2024-05-08 13:35:00|1387.66|1380.26|1391.39|1383.99|1392.58|1385.18|1387.38|1379.98|999
1715175600000|2024-05-08 13:40:00|1391.37|1383.97|1393.09|1385.69|1393.37|1385.97|1389.25|1381.85|805
1715175900000|2024-05-08 13:45:00|1393.08|1385.68|1396.18|1388.78|1397.21|1389.81|1393.08|1385.68|908
1715176200000|2024-05-08 13:50:00|1396.11|1388.71|1396.68|1389.28|1399.07|1391.67|1395.25|1387.85|909
1715176500000|2024-05-08 13:55:00|1396.83|1389.43|1403.53|1396.13|1403.97|1396.57|1396.4|1389|948
1715176800000|2024-05-08 14:00:00|1403.58|1396.18|1405.07|1397.67|1405.61|1398.21|1400.17|1392.77|915
1715177100000|2024-05-08 14:05:00|1405.17|1397.77|1400.49|1393.09|1405.24|1397.84|1400.11|1392.71|856
1715177400000|2024-05-08 14:10:00|1400.51|1393.11|1396.44|1389.04|1401.41|1394.01|1394.43|1387.03|846
1715177700000|2024-05-08 14:15:00|1396.42|1389.02|1400.22|1392.82|1401.15|1393.75|1394.19|1386.79|864
1715178000000|2024-05-08 14:20:00|1400.24|1392.84|1404.59|1397.19|1405.1|1397.7|1398.8|1391.4|860
1715178300000|2024-05-08 14:25:00|1404.62|1397.22|1400|1392.6|1404.87|1397.47|1399.17|1391.77|842
1715178600000|2024-05-08 14:30:00|1400.02|1392.62|1404.19|1396.79|1405|1397.6|1399.28|1391.88|886
1715178900000|2024-05-08 14:35:00|1404.2|1396.8|1408.31|1400.91|1409.14|1401.74|1403.31|1395.91|858
1715179200000|2024-05-08 14:40:00|1408.36|1400.96|1411.13|1403.73|1411.19|1403.79|1406.4|1399|675
1715179500000|2024-05-08 14:45:00|1411.14|1403.74|1410.83|1403.43|1412.58|1405.18|1408.32|1400.92|900
1715179800000|2024-05-08 14:50:00|1410.82|1403.42|1409.66|1402.26|1411.05|1403.65|1407.78|1400.38|803
1715180100000|2024-05-08 14:55:00|1409.68|1402.28|1409.77|1402.37|1412.16|1404.76|1408.6|1401.2|767
1715180400000|2024-05-08 15:00:00|1409.85|1402.45|1409.1|1401.7|1414.45|1407.05|1408.71|1401.31|840
1715180700000|2024-05-08 15:05:00|1409.08|1401.68|1404.31|1396.91|1409.39|1401.99|1403.86|1396.46|942
1715181000000|2024-05-08 15:10:00|1404.29|1396.89|1402.75|1395.35|1405.03|1397.63|1400.55|1393.15|817
1715181300000|2024-05-08 15:15:00|1402.76|1395.36|1399.22|1391.82|1403.25|1395.85|1395.7|1388.3|893
1715181600000|2024-05-08 15:20:00|1398.93|1391.53|1391.26|1383.86|1399.95|1392.55|1390.83|1383.43|960
1715181900000|2024-05-08 15:25:00|1391.08|1383.68|1396.16|1388.76|1397.1|1389.7|1391.08|1383.68|901
1715182200000|2024-05-08 15:30:00|1395.75|1388.35|1397.53|1390.13|1398.2|1390.8|1391.35|1383.95|852
1715182500000|2024-05-08 15:35:00|1397.61|1390.21|1400.65|1393.25|1402.08|1394.68|1397.51|1390.11|915
1715182800000|2024-05-08 15:40:00|1400.63|1393.23|1401.53|1394.13|1402.25|1394.85|1398.65|1391.25|821
1715183100000|2024-05-08 15:45:00|1401.66|1394.26|1408.04|1400.64|1408.29|1400.89|1400.5|1393.1|880
1715183400000|2024-05-08 15:50:00|1408.03|1400.63|1405.85|1398.45|1411.19|1403.79|1405.55|1398.15|908
1715183700000|2024-05-08 15:55:00|1405.93|1398.53|1403.95|1396.55|1406.23|1398.83|1402.65|1395.25|808
1715184000000|2024-05-08 16:00:00|1404.01|1396.61|1399.09|1391.69|1404.29|1396.89|1398.7|1391.3|913
1715184300000|2024-05-08 16:05:00|1399.14|1391.74|1395.85|1388.45|1401.07|1393.67|1395.7|1388.3|817
1715184600000|2024-05-08 16:10:00|1395.87|1388.47|1398.3|1390.9|1399.63|1392.23|1391.99|1384.59|778
1715184900000|2024-05-08 16:15:00|1398.29|1390.89|1401.35|1393.95|1403.19|1395.79|1396.65|1389.25|831
1715185200000|2024-05-08 16:20:00|1401.36|1393.96|1401.5|1394.1|1402.15|1394.75|1399.35|1391.95|678
1715185500000|2024-05-08 16:25:00|1401.55|1394.15|1401.05|1393.65|1402.25|1394.85|1400.07|1392.67|674
1715185800000|2024-05-08 16:30:00|1401.03|1393.63|1401.46|1394.06|1402.6|1395.2|1400.33|1392.93|641
1715186100000|2024-05-08 16:35:00|1401.41|1394.01|1399.77|1392.37|1401.44|1394.04|1398.08|1390.68|754
1715186400000|2024-05-08 16:40:00|1399.78|1392.38|1398.57|1391.17|1400.68|1393.28|1398.36|1390.96|560
1715186700000|2024-05-08 16:45:00|1398.54|1391.14|1398.09|1390.69|1401.21|1393.81|1397.39|1389.99|637
1715187000000|2024-05-08 16:50:00|1398.06|1390.66|1399.63|1392.23|1399.9|1392.5|1396.97|1389.57|604
1715187300000|2024-05-08 16:55:00|1399.68|1392.28|1402.53|1395.13|1402.53|1395.13|1398.89|1391.49|507
1715187600000|2024-05-08 17:00:00|1402.45|1395.05|1406.7|1399.3|1407.65|1400.25|1399.3|1391.9|761
1715187900000|2024-05-08 17:05:00|1406.63|1399.23|1409.13|1401.73|1409.3|1401.9|1404.17|1396.77|740
1715188200000|2024-05-08 17:10:00|1409.17|1401.77|1406.86|1399.46|1409.17|1401.77|1406.61|1399.21|494
1715188500000|2024-05-08 17:15:00|1406.87|1399.47|1404.82|1397.42|1407.23|1399.83|1404.5|1397.1|441
1715188800000|2024-05-08 17:20:00|1405.13|1397.73|1401.75|1394.35|1405.15|1397.75|1400.89|1393.49|467
1715189100000|2024-05-08 17:25:00|1401.71|1394.31|1402.12|1394.72|1403.43|1396.03|1400.86|1393.46|378
1715189400000|2024-05-08 17:30:00|1402.09|1394.69|1404.35|1396.95|1404.89|1397.49|1401.64|1394.24|561
1715189700000|2024-05-08 17:35:00|1404.3|1396.9|1398.78|1391.38|1404.45|1397.05|1398.76|1391.36|477
1715190000000|2024-05-08 17:40:00|1398.8|1391.4|1398.77|1391.37|1399.46|1392.06|1397.61|1390.21|425
1715190300000|2024-05-08 17:45:00|1398.76|1391.36|1399.75|1392.35|1400.29|1392.89|1398.66|1391.26|381
1715190600000|2024-05-08 17:50:00|1399.72|1392.32|1402.22|1394.82|1403.93|1396.53|1398.78|1391.38|487
1715190900000|2024-05-08 17:55:00|1401.95|1394.55|1401.85|1394.45|1402.55|1395.15|1401.62|1394.22|291
1715191200000|2024-05-08 18:00:00|1401.73|1394.33|1404.89|1397.49|1405.36|1397.96|1401.04|1393.64|489
1715191500000|2024-05-08 18:05:00|1404.81|1397.41|1404.04|1396.64|1405.32|1397.92|1403.99|1396.59|385
1715191800000|2024-05-08 18:10:00|1404.08|1396.68|1407.16|1399.76|1407.5|1400.1|1404.04|1396.64|274
1715192100000|2024-05-08 18:15:00|1407.14|1399.74|1406.84|1399.44|1408.55|1401.15|1405.55|1398.15|335
1715192400000|2024-05-08 18:20:00|1406.83|1399.43|1409.53|1402.13|1409.88|1402.48|1406.55|1399.15|481
1715192700000|2024-05-08 18:25:00|1409.48|1402.08|1409.98|1402.58|1411.05|1403.65|1408.25|1400.85|452
1715193000000|2024-05-08 18:30:00|1409.97|1402.57|1407.59|1400.19|1409.97|1402.57|1406.42|1399.02|554
1715193300000|2024-05-08 18:35:00|1407.66|1400.26|1408.53|1401.13|1408.6|1401.2|1406.62|1399.22|495
1715193600000|2024-05-08 18:40:00|1408.58|1401.18|1407.87|1400.47|1410.02|1402.62|1406.99|1399.59|480
1715193900000|2024-05-08 18:45:00|1407.82|1400.42|1407.78|1400.38|1408.4|1401|1406.91|1399.51|410
1715194200000|2024-05-08 18:50:00|1407.76|1400.36|1403.75|1396.35|1407.76|1400.36|1403.5|1396.1|424
1715194500000|2024-05-08 18:55:00|1403.7|1396.3|1403.68|1396.28|1405.13|1397.73|1403.66|1396.26|394
1715194800000|2024-05-08 19:00:00|1403.69|1396.29|1405.93|1398.53|1406.26|1398.86|1402.55|1395.15|546
1715195100000|2024-05-08 19:05:00|1405.94|1398.54|1407.19|1399.79|1407.53|1400.13|1404.93|1397.53|476
1715195400000|2024-05-08 19:10:00|1407.18|1399.78|1400.46|1393.06|1407.85|1400.45|1400.27|1392.87|603
1715195700000|2024-05-08 19:15:00|1400.73|1393.33|1401.04|1393.64|1404.14|1396.74|1399.88|1392.48|574
1715196000000|2024-05-08 19:20:00|1401.05|1393.65|1395.45|1388.05|1401.29|1393.89|1395.21|1387.81|556
1715196300000|2024-05-08 19:25:00|1395.35|1387.95|1394.15|1386.75|1395.35|1387.95|1390.27|1382.87|719
1715196600000|2024-05-08 19:30:00|1394.09|1386.69|1399.45|1392.05|1400.08|1392.68|1393.5|1386.1|751
1715196900000|2024-05-08 19:35:00|1399.4|1392|1400.63|1393.23|1401.03|1393.63|1397.76|1390.36|518
1715197200000|2024-05-08 19:40:00|1400.61|1393.21|1412.21|1404.81|1412.24|1404.84|1400.29|1392.89|750
1715197500000|2024-05-08 19:45:00|1412.26|1404.86|1413.32|1405.92|1415.53|1408.13|1405.16|1397.76|1019
1715197800000|2024-05-08 19:50:00|1413.25|1405.85|1398.93|1391.53|1414.05|1406.65|1398.58|1391.18|772
1715198100000|2024-05-08 19:55:00|1398.96|1391.56|1400.69|1393.29|1404.53|1397.13|1398.42|1391.02|702
1715198400000|2024-05-08 20:00:00|1400.6|1393.2|1403.6|1396.2|1406.08|1398.68|1400.43|1393.03|792
1715198700000|2024-05-08 20:05:00|1403.57|1396.17|1399.09|1391.69|1403.97|1396.57|1397.45|1390.05|747
1715199000000|2024-05-08 20:10:00|1399.1|1391.7|1390.63|1383.23|1399.43|1392.03|1389.3|1381.9|786
1715199300000|2024-05-08 20:15:00|1390.65|1383.25|1377.37|1369.97|1393.53|1386.13|1375.42|1368.02|1016
1715199600000|2024-05-08 20:20:00|1377.42|1370.02|1382.91|1375.51|1383.91|1376.51|1376.36|1368.96|1066
1715199900000|2024-05-08 20:25:00|1382.89|1375.49|1384.59|1377.19|1385.7|1378.3|1378.59|1371.19|957
1715200200000|2024-05-08 20:30:00|1384.54|1377.14|1383.61|1376.21|1385.8|1378.4|1379.54|1372.14|1008
1715200500000|2024-05-08 20:35:00|1383.58|1376.18|1386.61|1379.21|1387.43|1380.03|1383.04|1375.64|841
1715200800000|2024-05-08 20:40:00|1386.59|1379.19|1379.61|1372.21|1388.28|1380.88|1377.17|1369.77|743
1715201100000|2024-05-08 20:45:00|1379.6|1372.2|1382.43|1375.03|1384.1|1376.7|1374.37|1366.97|939
1715201400000|2024-05-08 20:50:00|1382.65|1375.25|1379.56|1372.16|1384.12|1376.72|1378.09|1370.69|856
1715201700000|2024-05-08 20:55:00|1379.58|1372.18|1383.31|1375.91|1384.43|1377.03|1378.67|1371.27|553
1715202000000|2024-05-08 21:00:00|1383.3|1375.9|1385.98|1378.58|1387.18|1379.78|1382.04|1374.64|617
1715202300000|2024-05-08 21:05:00|1385.96|1378.56|1382.72|1375.32|1386.09|1378.69|1380.28|1372.88|592
1715202600000|2024-05-08 21:10:00|1382.68|1375.28|1378.88|1371.48|1383.41|1376.01|1378.11|1370.71|539
1715202900000|2024-05-08 21:15:00|1378.84|1371.44|1383.84|1376.44|1383.84|1376.44|1378.34|1370.94|577
1715203200000|2024-05-08 21:20:00|1383.89|1376.49|1383.02|1375.62|1384.1|1376.7|1377.9|1370.5|559
1715203500000|2024-05-08 21:25:00|1383.01|1375.61|1390.06|1382.66|1390.81|1383.41|1382.75|1375.35|551
1715203800000|2024-05-08 21:30:00|1390.07|1382.67|1389.98|1382.58|1392.27|1384.87|1388.35|1380.95|328
1715204100000|2024-05-08 21:35:00|1389.99|1382.59|1392.53|1385.13|1392.53|1385.13|1389.17|1381.77|232
1715204400000|2024-05-08 21:40:00|1392.58|1385.18|1391.71|1384.31|1393.44|1386.04|1391.64|1384.24|171
1715204700000|2024-05-08 21:45:00|1391.69|1384.29|1390.24|1382.84|1393.02|1385.62|1390.24|1382.84|241
1715205000000|2024-05-08 21:50:00|1390.25|1382.85|1385.78|1378.38|1390.27|1382.87|1385.78|1378.38|197
1715205300000|2024-05-08 21:55:00|1385.8|1378.4|1387.63|1380.23|1388.13|1380.73|1385.28|1377.88|182
1715205600000|2024-05-08 22:00:00|1387.6|1380.2|1387.37|1379.97|1387.67|1380.27|1385.85|1378.45|291
1715205900000|2024-05-08 22:05:00|1387.35|1379.95|1383.99|1376.59|1388.15|1380.75|1383.9|1376.5|227
1715206200000|2024-05-08 22:10:00|1383.89|1376.49|1381.18|1373.78|1383.89|1376.49|1378.16|1370.76|782
1715206500000|2024-05-08 22:15:00|1381.17|1373.77|1386.72|1379.32|1387.29|1379.89|1379.94|1372.54|825
1715206800000|2024-05-08 22:20:00|1386.98|1379.58|1388.95|1381.55|1389.13|1381.73|1385.52|1378.12|632
1715207100000|2024-05-08 22:25:00|1388.75|1381.35|1391.53|1384.13|1392.01|1384.61|1386.45|1379.05|606
1715207400000|2024-05-08 22:30:00|1391.52|1384.12|1393.49|1386.09|1395.07|1387.67|1390.7|1383.3|687
1715207700000|2024-05-08 22:35:00|1393.55|1386.15|1388.82|1381.42|1394.65|1387.25|1388.72|1381.32|698
1715208000000|2024-05-08 22:40:00|1388.75|1381.35|1389.3|1381.9|1389.4|1382|1387.76|1380.36|651
1715208300000|2024-05-08 22:45:00|1389.28|1381.88|1387.94|1380.54|1390.39|1382.99|1387.82|1380.42|604
1715208600000|2024-05-08 22:50:00|1387.96|1380.56|1388.18|1380.78|1389.35|1381.95|1386.99|1379.59|581
1715208900000|2024-05-08 22:55:00|1388.23|1380.83|1392.16|1384.76|1393.12|1385.72|1387.48|1380.08|469
1715209200000|2024-05-08 23:00:00|1392.13|1384.73|1391.65|1384.25|1393|1385.6|1389.73|1382.33|748
1715209500000|2024-05-08 23:05:00|1391.7|1384.3|1393.43|1386.03|1394.95|1387.55|1390.05|1382.65|697
1715209800000|2024-05-08 23:10:00|1393.25|1385.85|1396.5|1389.1|1397.35|1389.95|1393.12|1385.72|642
1715210100000|2024-05-08 23:15:00|1396.46|1389.06|1393.53|1386.13|1397.11|1389.71|1391.9|1384.5|687
1715210400000|2024-05-08 23:20:00|1393.58|1386.18|1389.25|1381.85|1393.58|1386.18|1388.9|1381.5|808
1715210700000|2024-05-08 23:25:00|1389.22|1381.82|1390.16|1382.76|1390.55|1383.15|1387.65|1380.25|632
1715211000000|2024-05-08 23:30:00|1390.1|1382.7|1389.88|1382.48|1391.3|1383.9|1387.84|1380.44|661
1715211300000|2024-05-08 23:35:00|1389.9|1382.5|1390.79|1383.39|1391.2|1383.8|1388.35|1380.95|574
1715211600000|2024-05-08 23:40:00|1390.81|1383.41|1389.84|1382.44|1391.9|1384.5|1388.81|1381.41|527
1715211900000|2024-05-08 23:45:00|1389.82|1382.42|1394.86|1387.46|1394.88|1387.48|1389.65|1382.25|592
1715212200000|2024-05-08 23:50:00|1395.29|1387.89|1395.07|1387.67|1396.74|1389.34|1394.65|1387.25|524
1715212500000|2024-05-08 23:55:00|1395.12|1387.72|1393.57|1386.17|1395.15|1387.75|1392.81|1385.41|478
1715212800000|2024-05-09 00:00:00|1393.6|1386.2|1396.75|1389.35|1397.85|1390.45|1392.4|1385|653
1715213100000|2024-05-09 00:05:00|1396.74|1389.34|1396.63|1389.23|1398.58|1391.18|1396.25|1388.85|562
1715213400000|2024-05-09 00:10:00|1396.6|1389.2|1399.02|1391.62|1400.86|1393.46|1395.02|1387.62|600
1715213700000|2024-05-09 00:15:00|1399.08|1391.68|1399.14|1391.74|1400.7|1393.3|1397.48|1390.08|556
1715214000000|2024-05-09 00:20:00|1399.12|1391.72|1400.86|1393.46|1401.2|1393.8|1398.42|1391.02|548
1715214300000|2024-05-09 00:25:00|1400.8|1393.4|1404.29|1396.89|1405.43|1398.03|1400.34|1392.94|486
1715214600000|2024-05-09 00:30:00|1404.36|1396.96|1408.88|1401.48|1409.15|1401.75|1403.03|1395.63|530
1715214900000|2024-05-09 00:35:00|1408.93|1401.53|1409.57|1402.17|1410.33|1402.93|1407.45|1400.05|530
1715215200000|2024-05-09 00:40:00|1409.51|1402.11|1408.47|1401.07|1410.55|1403.15|1407.74|1400.34|569
1715215500000|2024-05-09 00:45:00|1408.41|1401.01|1408.48|1401.08|1409.5|1402.1|1407.48|1400.08|480
1715215800000|2024-05-09 00:50:00|1408.5|1401.1|1409.66|1402.26|1410.45|1403.05|1407.94|1400.54|553
1715216100000|2024-05-09 00:55:00|1409.71|1402.31|1409.39|1401.99|1410.28|1402.88|1408.78|1401.38|371
1715216400000|2024-05-09 01:00:00|1409.31|1401.91|1409.9|1402.5|1411.03|1403.63|1408.35|1400.95|600
1715216700000|2024-05-09 01:05:00|1410|1402.6|1408.78|1401.38|1411.8|1404.4|1408.7|1401.3|594
1715217000000|2024-05-09 01:10:00|1408.79|1401.39|1410|1402.6|1411.34|1403.94|1408.33|1400.93|492
1715217300000|2024-05-09 01:15:00|1409.91|1402.51|1407.12|1399.72|1410.12|1402.72|1406.89|1399.49|690
1715217600000|2024-05-09 01:20:00|1407.15|1399.75|1406.35|1398.95|1408.43|1401.03|1404.75|1397.35|691
1715217900000|2024-05-09 01:25:00|1406.33|1398.93|1406.5|1399.1|1406.79|1399.39|1405.24|1397.84|517
1715218200000|2024-05-09 01:30:00|1406.48|1399.08|1411.63|1404.23|1411.7|1404.3|1405.82|1398.42|626
1715218500000|2024-05-09 01:35:00|1411.66|1404.26|1408.8|1401.4|1412.03|1404.63|1408.34|1400.94|504
1715218800000|2024-05-09 01:40:00|1408.83|1401.43|1408.1|1400.7|1408.83|1401.43|1406.2|1398.8|524
1715219100000|2024-05-09 01:45:00|1408.08|1400.68|1408.85|1401.45|1409.65|1402.25|1407.7|1400.3|450
1715219400000|2024-05-09 01:50:00|1408.79|1401.39|1409.87|1402.47|1410.43|1403.03|1407.79|1400.39|418
1715219700000|2024-05-09 01:55:00|1410.01|1402.61|1409.9|1402.5|1411.65|1404.25|1409.27|1401.87|444
1715220000000|2024-05-09 02:00:00|1409.87|1402.47|1409.53|1402.13|1409.98|1402.58|1407.6|1400.2|405
1715220300000|2024-05-09 02:05:00|1409.58|1402.18|1408.32|1400.92|1409.83|1402.43|1408.28|1400.88|330
1715220600000|2024-05-09 02:10:00|1408.41|1401.01|1406.18|1398.78|1408.5|1401.1|1404.82|1397.42|506
1715220900000|2024-05-09 02:15:00|1406.21|1398.81|1407.21|1399.81|1407.65|1400.25|1405.63|1398.23|368
1715221200000|2024-05-09 02:20:00|1407.23|1399.83|1409.75|1402.35|1409.95|1402.55|1406.82|1399.42|309
1715221500000|2024-05-09 02:25:00|1409.73|1402.33|1407.4|1400|1410.76|1403.36|1406.86|1399.46|354
1715221800000|2024-05-09 02:30:00|1407.39|1399.99|1408.18|1400.78|1408.5|1401.1|1406.38|1398.98|369
1715222100000|2024-05-09 02:35:00|1408.16|1400.76|1409.13|1401.73|1409.33|1401.93|1407.01|1399.61|470
1715222400000|2024-05-09 02:40:00|1409.1|1401.7|1409.55|1402.15|1409.68|1402.28|1407.55|1400.15|408
1715222700000|2024-05-09 02:45:00|1409.54|1402.14|1408.41|1401.01|1410.28|1402.88|1408.06|1400.66|382
1715223000000|2024-05-09 02:50:00|1408.21|1400.81|1406.55|1399.15|1408.43|1401.03|1405.8|1398.4|321
1715223300000|2024-05-09 02:55:00|1406.57|1399.17|1405.33|1397.93|1407.22|1399.82|1405.33|1397.93|276
1715223600000|2024-05-09 03:00:00|1405.65|1398.25|1406.63|1399.23|1406.68|1399.28|1404.33|1396.93|414
1715223900000|2024-05-09 03:05:00|1406.66|1399.26|1406.02|1398.62|1407.58|1400.18|1405.38|1397.98|524
1715224200000|2024-05-09 03:10:00|1405.97|1398.57|1402.28|1394.88|1405.97|1398.57|1401.14|1393.74|556
1715224500000|2024-05-09 03:15:00|1402.26|1394.86|1400.57|1393.17|1403.63|1396.23|1398.34|1390.94|725
1715224800000|2024-05-09 03:20:00|1400.56|1393.16|1401.8|1394.4|1402.05|1394.65|1399.73|1392.33|601
1715225100000|2024-05-09 03:25:00|1401.73|1394.33|1401.4|1394|1401.78|1394.38|1399.04|1391.64|571
1715225400000|2024-05-09 03:30:00|1401.38|1393.98|1404.59|1397.19|1404.59|1397.19|1400.36|1392.96|513
1715225700000|2024-05-09 03:35:00|1404.63|1397.23|1405.03|1397.63|1408.61|1401.21|1403.91|1396.51|600
1715226000000|2024-05-09 03:40:00|1404.94|1397.54|1405.15|1397.75|1405.54|1398.14|1404.39|1396.99|519
1715226300000|2024-05-09 03:45:00|1405.06|1397.66|1404.03|1396.63|1405.35|1397.95|1403.21|1395.81|571
1715226600000|2024-05-09 03:50:00|1404.06|1396.66|1404.76|1397.36|1405.74|1398.34|1403.34|1395.94|400
1715226900000|2024-05-09 03:55:00|1404.62|1397.22|1403.35|1395.95|1404.81|1397.41|1402.27|1394.87|348
1715227200000|2024-05-09 04:00:00|1403.37|1395.97|1402.94|1395.54|1403.5|1396.1|1401.01|1393.61|586
1715227500000|2024-05-09 04:05:00|1402.92|1395.52|1407.23|1399.83|1407.8|1400.4|1402.92|1395.52|546
1715227800000|2024-05-09 04:10:00|1407.09|1399.69|1405.9|1398.5|1407.7|1400.3|1405.82|1398.42|419
1715228100000|2024-05-09 04:15:00|1405.92|1398.52|1404.94|1397.54|1407.9|1400.5|1403.8|1396.4|634
1715228400000|2024-05-09 04:20:00|1404.98|1397.58|1403.9|1396.5|1404.98|1397.58|1403.15|1395.75|634
1715228700000|2024-05-09 04:25:00|1403.82|1396.42|1402.72|1395.32|1404.63|1397.23|1402.28|1394.88|517
1715229000000|2024-05-09 04:30:00|1402.74|1395.34|1401.81|1394.41|1403.26|1395.86|1399.19|1391.79|642
1715229300000|2024-05-09 04:35:00|1401.78|1394.38|1401.95|1394.55|1403.03|1395.63|1400.36|1392.96|589
1715229600000|2024-05-09 04:40:00|1401.61|1394.21|1401.28|1393.88|1402.19|1394.79|1399.25|1391.85|530
1715229900000|2024-05-09 04:45:00|1401.15|1393.75|1400.41|1393.01|1401.75|1394.35|1399.9|1392.5|469
1715230200000|2024-05-09 04:50:00|1400.39|1392.99|1400.27|1392.87|1400.55|1393.15|1398.86|1391.46|499
1715230500000|2024-05-09 04:55:00|1400.21|1392.81|1398.8|1391.4|1400.65|1393.25|1398.78|1391.38|365
1715230800000|2024-05-09 05:00:00|1398.85|1391.45|1400.33|1392.93|1400.43|1393.03|1398.22|1390.82|488
1715231100000|2024-05-09 05:05:00|1400.3|1392.9|1399.54|1392.14|1400.65|1393.25|1399.12|1391.72|341
1715231400000|2024-05-09 05:10:00|1399.55|1392.15|1401.9|1394.5|1402.03|1394.63|1399.46|1392.06|345
1715231700000|2024-05-09 05:15:00|1401.85|1394.45|1402.5|1395.1|1402.55|1395.15|1401.55|1394.15|305
1715232000000|2024-05-09 05:20:00|1402.53|1395.13|1408.39|1400.99|1410.65|1403.25|1402.45|1395.05|616
1715232300000|2024-05-09 05:25:00|1408.37|1400.97|1407.23|1399.83|1409.43|1402.03|1406.7|1399.3|571
1715232600000|2024-05-09 05:30:00|1407.21|1399.81|1409.03|1401.63|1409.45|1402.05|1404.11|1396.71|713
1715232900000|2024-05-09 05:35:00|1409.39|1401.99|1409.71|1402.31|1409.71|1402.31|1407.52|1400.12|457
1715233200000|2024-05-09 05:40:00|1409.55|1402.15|1410.46|1403.06|1411.53|1404.13|1408.19|1400.79|694
1715233500000|2024-05-09 05:45:00|1410.55|1403.15|1406.85|1399.45|1410.65|1403.25|1406.7|1399.3|584
1715233800000|2024-05-09 05:50:00|1407.17|1399.77|1408.68|1401.28|1408.79|1401.39|1406.03|1398.63|389
1715234100000|2024-05-09 05:55:00|1408.65|1401.25|1406.64|1399.24|1408.85|1401.45|1406.58|1399.18|516
1715234400000|2024-05-09 06:00:00|1406.73|1399.33|1408.46|1401.06|1408.77|1401.37|1406.22|1398.82|615
1715234700000|2024-05-09 06:05:00|1408.6|1401.2|1412.43|1405.03|1412.81|1405.41|1408.56|1401.16|573
1715235000000|2024-05-09 06:10:00|1412.45|1405.05|1415.12|1407.72|1416.4|1409|1411.65|1404.25|389
1715235300000|2024-05-09 06:15:00|1414.89|1407.49|1408.79|1401.39|1415|1407.6|1408.79|1401.39|620
1715235600000|2024-05-09 06:20:00|1408.71|1401.31|1409.37|1401.97|1410.05|1402.65|1407.37|1399.97|667
1715235900000|2024-05-09 06:25:00|1409.35|1401.95|1410.05|1402.65|1410.95|1403.55|1408.04|1400.64|558
1715236200000|2024-05-09 06:30:00|1410.16|1402.76|1407.59|1400.19|1412.45|1405.05|1407.58|1400.18|664
1715236500000|2024-05-09 06:35:00|1407.62|1400.22|1409.58|1402.18|1409.93|1402.53|1405.5|1398.1|470
1715236800000|2024-05-09 06:40:00|1409.59|1402.19|1408.12|1400.72|1409.6|1402.2|1406.78|1399.38|474
1715237100000|2024-05-09 06:45:00|1408.07|1400.67|1406.59|1399.19|1408.4|1401|1404.9|1397.5|607
1715237400000|2024-05-09 06:50:00|1406.53|1399.13|1408.26|1400.86|1409.23|1401.83|1405.05|1397.65|657
1715237700000|2024-05-09 06:55:00|1408.23|1400.83|1409.29|1401.89|1409.44|1402.04|1407.17|1399.77|437
1715238000000|2024-05-09 07:00:00|1409.28|1401.88|1406.51|1399.11|1410.42|1403.02|1406.35|1398.95|635
1715238300000|2024-05-09 07:05:00|1406.5|1399.1|1409.11|1401.71|1410.19|1402.79|1406.16|1398.76|694
1715238600000|2024-05-09 07:10:00|1409.13|1401.73|1407.9|1400.5|1409.77|1402.37|1407.43|1400.03|592
1715238900000|2024-05-09 07:15:00|1408|1400.6|1406.05|1398.65|1408.26|1400.86|1404.78|1397.38|655
1715239200000|2024-05-09 07:20:00|1406.03|1398.63|1404.76|1397.36|1406.05|1398.65|1403.65|1396.25|536
1715239500000|2024-05-09 07:25:00|1404.8|1397.4|1402.41|1395.01|1405.4|1398|1401.49|1394.09|576
1715239800000|2024-05-09 07:30:00|1402.47|1395.07|1404.41|1397.01|1404.45|1397.05|1402.06|1394.66|691
1715240100000|2024-05-09 07:35:00|1404.47|1397.07|1405.29|1397.89|1406.33|1398.93|1403.38|1395.98|759
1715240400000|2024-05-09 07:40:00|1405.24|1397.84|1402.23|1394.83|1405.5|1398.1|1400.95|1393.55|518
1715240700000|2024-05-09 07:45:00|1402.12|1394.72|1399.29|1391.89|1402.18|1394.78|1397|1389.6|738
1715241000000|2024-05-09 07:50:00|1399.27|1391.87|1394.04|1386.64|1399.31|1391.91|1392.75|1385.35|786
1715241300000|2024-05-09 07:55:00|1393.85|1386.45|1410.15|1402.75|1417.89|1410.49|1393.75|1386.35|817
1715241600000|2024-05-09 08:00:00|1410.17|1402.77|1411.4|1404|1412.75|1405.35|1409.83|1402.43|488
1715241900000|2024-05-09 08:05:00|1411.27|1403.87|1407.26|1399.86|1411.9|1404.5|1407.26|1399.86|454
1715242200000|2024-05-09 08:10:00|1407.36|1399.96|1403.84|1396.44|1408.58|1401.18|1402.93|1395.53|730
1715242500000|2024-05-09 08:15:00|1403.82|1396.42|1407.83|1400.43|1408.5|1401.1|1403.67|1396.27|679
1715242800000|2024-05-09 08:20:00|1407.87|1400.47|1409.68|1402.28|1410.75|1403.35|1407.87|1400.47|491
1715243100000|2024-05-09 08:25:00|1409.7|1402.3|1410.93|1403.53|1413.01|1405.61|1409.61|1402.21|467
1715243400000|2024-05-09 08:30:00|1410.94|1403.54|1416.07|1408.67|1416.45|1409.05|1410.33|1402.93|562
1715243700000|2024-05-09 08:35:00|1416.01|1408.61|1420.33|1412.93|1422.36|1414.96|1415.8|1408.4|577
1715244000000|2024-05-09 08:40:00|1420.51|1413.11|1420.17|1412.77|1420.83|1413.43|1418.29|1410.89|521
1715244300000|2024-05-09 08:45:00|1420.15|1412.75|1419.64|1412.24|1422.38|1414.98|1417.63|1410.23|567
1715244600000|2024-05-09 08:50:00|1419.71|1412.31|1418.07|1410.67|1420.43|1413.03|1417.3|1409.9|624
1715244900000|2024-05-09 08:55:00|1418.13|1410.73|1424.06|1416.66|1424.66|1417.26|1417.18|1409.78|538
1715245200000|2024-05-09 09:00:00|1424.01|1416.61|1421.96|1414.56|1424.5|1417.1|1418.92|1411.52|695
1715245500000|2024-05-09 09:05:00|1422.2|1414.8|1423.61|1416.21|1424.44|1417.04|1420.63|1413.23|687
1715245800000|2024-05-09 09:10:00|1423.65|1416.25|1421.88|1414.48|1423.74|1416.34|1418.98|1411.58|621
1715246100000|2024-05-09 09:15:00|1421.91|1414.51|1416.13|1408.73|1422.15|1414.75|1415.21|1407.81|735
1715246400000|2024-05-09 09:20:00|1416.18|1408.78|1416.78|1409.38|1421.36|1413.96|1415.62|1408.22|930
1715246700000|2024-05-09 09:25:00|1416.75|1409.35|1419.39|1411.99|1421.03|1413.63|1415.36|1407.96|911
1715247000000|2024-05-09 09:30:00|1419.52|1412.12|1414.68|1407.28|1421.74|1414.34|1414.19|1406.79|958
1715247300000|2024-05-09 09:35:00|1414.65|1407.25|1412.24|1404.84|1414.71|1407.31|1407.49|1400.09|868
1715247600000|2024-05-09 09:40:00|1412.25|1404.85|1410.69|1403.29|1414.3|1406.9|1410.52|1403.12|625
1715247900000|2024-05-09 09:45:00|1410.7|1403.3|1409.62|1402.22|1413.45|1406.05|1407.85|1400.45|888
1715248200000|2024-05-09 09:50:00|1409.6|1402.2|1412.78|1405.38|1412.87|1405.47|1409.06|1401.66|787
1715248500000|2024-05-09 09:55:00|1412.76|1405.36|1415.55|1408.15|1416.3|1408.9|1410.4|1403|805
1715248800000|2024-05-09 10:00:00|1415.56|1408.16|1410.27|1402.87|1416.53|1409.13|1408.89|1401.49|844
1715249100000|2024-05-09 10:05:00|1410.44|1403.04|1410.45|1403.05|1411.81|1404.41|1408.57|1401.17|738
1715249400000|2024-05-09 10:10:00|1410.43|1403.03|1408.11|1400.71|1410.56|1403.16|1407.4|1400|528
1715249700000|2024-05-09 10:15:00|1408.13|1400.73|1401.15|1393.75|1408.22|1400.82|1400.47|1393.07|779
1715250000000|2024-05-09 10:20:00|1401.1|1393.7|1400.65|1393.25|1402.86|1395.46|1400.56|1393.16|781
1715250300000|2024-05-09 10:25:00|1400.67|1393.27|1401.88|1394.48|1402.43|1395.03|1400.44|1393.04|611
1715250600000|2024-05-09 10:30:00|1401.78|1394.38|1402.99|1395.59|1403.38|1395.98|1400.4|1393|631
1715250900000|2024-05-09 10:35:00|1403.02|1395.62|1406.47|1399.07|1406.66|1399.26|1403.02|1395.62|619
1715251200000|2024-05-09 10:40:00|1406.44|1399.04|1409.47|1402.07|1410.17|1402.77|1406.38|1398.98|451
1715251500000|2024-05-09 10:45:00|1409.48|1402.08|1414.15|1406.75|1414.58|1407.18|1409.09|1401.69|470
1715251800000|2024-05-09 10:50:00|1414.2|1406.8|1410.57|1403.17|1414.48|1407.08|1409.52|1402.12|653
1715252100000|2024-05-09 10:55:00|1410.58|1403.18|1402.14|1394.74|1411.27|1403.87|1401.51|1394.11|930
1715252400000|2024-05-09 11:00:00|1402.19|1394.79|1406.17|1398.77|1407.14|1399.74|1400.52|1393.12|1054
1715252700000|2024-05-09 11:05:00|1406.35|1398.95|1410.31|1402.91|1411.49|1404.09|1406.35|1398.95|956
1715253000000|2024-05-09 11:10:00|1410.44|1403.04|1413.5|1406.1|1414.38|1406.98|1410.13|1402.73|738
1715253300000|2024-05-09 11:15:00|1413.53|1406.13|1414.2|1406.8|1414.36|1406.96|1411.25|1403.85|734
1715253600000|2024-05-09 11:20:00|1414.15|1406.75|1414.35|1406.95|1416.49|1409.09|1413.28|1405.88|592
1715253900000|2024-05-09 11:25:00|1414.5|1407.1|1402.4|1395|1418.44|1411.04|1398.19|1390.79|696
1715254200000|2024-05-09 11:30:00|1402.38|1394.98|1402.55|1395.15|1404.55|1397.15|1400.76|1393.36|516
1715254500000|2024-05-09 11:35:00|1401.97|1394.57|1401.2|1393.8|1403.35|1395.95|1399.7|1392.3|237
1715254800000|2024-05-09 11:40:00|1401.17|1393.77|1403.86|1396.46|1404.9|1397.5|1397.95|1390.55|536
1715255100000|2024-05-09 11:45:00|1403.78|1396.38|1403.45|1396.05|1405.4|1398|1401.53|1394.13|575
1715255400000|2024-05-09 11:50:00|1403.4|1396|1402.9|1395.5|1403.93|1396.53|1402.12|1394.72|539
1715255700000|2024-05-09 11:55:00|1402.93|1395.53|1403.53|1396.13|1404.65|1397.25|1402.22|1394.82|348
1715256000000|2024-05-09 12:00:00|1403.58|1396.18|1402.32|1394.92|1405.28|1397.88|1401.86|1394.46|735
1715256300000|2024-05-09 12:05:00|1402.33|1394.93|1402.84|1395.44|1404.13|1396.73|1402.12|1394.72|584
1715256600000|2024-05-09 12:10:00|1402.86|1395.46|1404.33|1396.93|1404.5|1397.1|1402.27|1394.87|520
1715256900000|2024-05-09 12:15:00|1404.28|1396.88|1406.63|1399.23|1407.55|1400.15|1403.83|1396.43|531
1715257200000|2024-05-09 12:20:00|1406.6|1399.2|1404.92|1397.52|1407.17|1399.77|1404.87|1397.47|412
1715257500000|2024-05-09 12:25:00|1404.9|1397.5|1405.37|1397.97|1406.43|1399.03|1404.83|1397.43|338
1715257800000|2024-05-09 12:30:00|1405.52|1398.12|1407.5|1400.1|1414.2|1406.8|1405.49|1398.09|965
1715258100000|2024-05-09 12:35:00|1407.46|1400.06|1404.3|1396.9|1407.71|1400.31|1403.88|1396.48|841
1715258400000|2024-05-09 12:40:00|1404.15|1396.75|1405.44|1398.04|1407.48|1400.08|1403.6|1396.2|732
1715258700000|2024-05-09 12:45:00|1405.46|1398.06|1403.13|1395.73|1406.02|1398.62|1402.65|1395.25|572
1715259000000|2024-05-09 12:50:00|1403.09|1395.69|1406.7|1399.3|1407.08|1399.68|1402.76|1395.36|525
1715259300000|2024-05-09 12:55:00|1406.73|1399.33|1404.53|1397.13|1407.23|1399.83|1404.35|1396.95|627
1715259600000|2024-05-09 13:00:00|1404.54|1397.14|1402.65|1395.25|1405.12|1397.72|1401.73|1394.33|620
1715259900000|2024-05-09 13:05:00|1402.73|1395.33|1403.29|1395.89|1404.51|1397.11|1402.64|1395.24|486
1715260200000|2024-05-09 13:10:00|1403.37|1395.97|1404.91|1397.51|1406.82|1399.42|1403.32|1395.92|536
1715260500000|2024-05-09 13:15:00|1404.93|1397.53|1405.17|1397.77|1405.65|1398.25|1404.24|1396.84|529
1715260800000|2024-05-09 13:20:00|1404.89|1397.49|1402.26|1394.86|1405.26|1397.86|1402.08|1394.68|574
1715261100000|2024-05-09 13:25:00|1402.24|1394.84|1403.23|1395.83|1403.78|1396.38|1402.15|1394.75|475
1715261400000|2024-05-09 13:30:00|1403.25|1395.85|1403.46|1396.06|1405.55|1398.15|1402.35|1394.95|766
1715261700000|2024-05-09 13:35:00|1403.48|1396.08|1399.35|1391.95|1405.14|1397.74|1398.83|1391.43|783
1715262000000|2024-05-09 13:40:00|1399.5|1392.1|1394.65|1387.25|1399.5|1392.1|1392.2|1384.8|476
1715262300000|2024-05-09 13:45:00|1395.15|1387.75|1396.36|1388.96|1396.68|1389.28|1389.11|1381.71|674
1715262600000|2024-05-09 13:50:00|1396.35|1388.95|1395.57|1388.17|1400.1|1392.7|1395.34|1387.94|844
1715262900000|2024-05-09 13:55:00|1395.59|1388.19|1397.15|1389.75|1398.83|1391.43|1395.44|1388.04|713
1715263200000|2024-05-09 14:00:00|1397.12|1389.72|1397.93|1390.53|1399.05|1391.65|1393.95|1386.55|824
1715263500000|2024-05-09 14:05:00|1397.95|1390.55|1399.39|1391.99|1402.15|1394.75|1397.48|1390.08|912
1715263800000|2024-05-09 14:10:00|1399.37|1391.97|1398.18|1390.78|1402.6|1395.2|1397.68|1390.28|808
1715264100000|2024-05-09 14:15:00|1398.17|1390.77|1392.31|1384.91|1398.28|1390.88|1390.63|1383.23|951
1715264400000|2024-05-09 14:20:00|1392.29|1384.89|1390.74|1383.34|1393.47|1386.07|1387.73|1380.33|956
1715264700000|2024-05-09 14:25:00|1390.76|1383.36|1392.04|1384.64|1393.48|1386.08|1390.4|1383|771
1715265000000|2024-05-09 14:30:00|1392|1384.6|1393.28|1385.88|1395.48|1388.08|1391.03|1383.63|841
1715265300000|2024-05-09 14:35:00|1393.26|1385.86|1394.44|1387.04|1396.65|1389.25|1393.18|1385.78|767
1715265600000|2024-05-09 14:40:00|1394.47|1387.07|1393.2|1385.8|1395.5|1388.1|1392.19|1384.79|593
1715265900000|2024-05-09 14:45:00|1393.13|1385.73|1394.71|1387.31|1394.81|1387.41|1391.81|1384.41|689
1715266200000|2024-05-09 14:50:00|1394.73|1387.33|1393.03|1385.63|1394.92|1387.52|1392.26|1384.86|492
1715266500000|2024-05-09 14:55:00|1393.22|1385.82|1395.36|1387.96|1395.71|1388.31|1392.75|1385.35|570
1715266800000|2024-05-09 15:00:00|1395.38|1387.98|1394.8|1387.4|1395.85|1388.45|1391.8|1384.4|402
1715267100000|2024-05-09 15:05:00|1394.95|1387.55|1407.2|1399.8|1407.58|1400.18|1394.8|1387.4|702
1715267400000|2024-05-09 15:10:00|1407.23|1399.83|1405.99|1398.59|1411.65|1404.25|1404.34|1396.94|994
1715267700000|2024-05-09 15:15:00|1405.98|1398.58|1404.4|1397|1406.34|1398.94|1402.37|1394.97|988
1715268000000|2024-05-09 15:20:00|1404.41|1397.01|1408.09|1400.69|1409.34|1401.94|1403.91|1396.51|886
1715268300000|2024-05-09 15:25:00|1408.05|1400.65|1414.53|1407.13|1416.8|1409.4|1408.05|1400.65|977
1715268600000|2024-05-09 15:30:00|1414.48|1407.08|1412.92|1405.52|1416.3|1408.9|1408.54|1401.14|1013
1715268900000|2024-05-09 15:35:00|1413.15|1405.75|1413.16|1405.76|1413.97|1406.57|1410.55|1403.15|855
1715269200000|2024-05-09 15:40:00|1413.18|1405.78|1413.15|1405.75|1415.36|1407.96|1411.92|1404.52|901
1715269500000|2024-05-09 15:45:00|1413.21|1405.81|1408.28|1400.88|1414.25|1406.85|1408.26|1400.86|877
1715269800000|2024-05-09 15:50:00|1408.25|1400.85|1408.41|1401.01|1410.24|1402.84|1407.31|1399.91|842
1715270100000|2024-05-09 15:55:00|1408.44|1401.04|1409.06|1401.66|1409.9|1402.5|1407.83|1400.43|778
1715270400000|2024-05-09 16:00:00|1409.09|1401.69|1410.15|1402.75|1410.48|1403.08|1404.63|1397.23|929
1715270700000|2024-05-09 16:05:00|1410.23|1402.83|1410.66|1403.26|1413.58|1406.18|1408.3|1400.9|972
1715271000000|2024-05-09 16:10:00|1410.61|1403.21|1413.08|1405.68|1414.3|1406.9|1410.05|1402.65|934
1715271300000|2024-05-09 16:15:00|1412.88|1405.48|1414.5|1407.1|1417.21|1409.81|1411.8|1404.4|819
1715271600000|2024-05-09 16:20:00|1414.44|1407.04|1418.13|1410.73|1418.46|1411.06|1414.14|1406.74|833
1715271900000|2024-05-09 16:25:00|1418.1|1410.7|1417.38|1409.98|1420.05|1412.65|1415.87|1408.47|798
1715272200000|2024-05-09 16:30:00|1417.37|1409.97|1414.39|1406.99|1417.42|1410.02|1413.48|1406.08|867
1715272500000|2024-05-09 16:35:00|1414.36|1406.96|1415.11|1407.71|1420.22|1412.82|1414.33|1406.93|873
1715272800000|2024-05-09 16:40:00|1415.16|1407.76|1412.18|1404.78|1416.86|1409.46|1411.08|1403.68|612
1715273100000|2024-05-09 16:45:00|1411.87|1404.47|1414.22|1406.82|1414.6|1407.2|1411.59|1404.19|744
1715273400000|2024-05-09 16:50:00|1413.99|1406.59|1411.98|1404.58|1415.51|1408.11|1411.43|1404.03|784
1715273700000|2024-05-09 16:55:00|1412.03|1404.63|1409.5|1402.1|1412.6|1405.2|1407.8|1400.4|799
1715274000000|2024-05-09 17:00:00|1409.45|1402.05|1411.61|1404.21|1411.97|1404.57|1406.7|1399.3|881
1715274300000|2024-05-09 17:05:00|1411.56|1404.16|1416.48|1409.08|1416.76|1409.36|1410.3|1402.9|801
1715274600000|2024-05-09 17:10:00|1416.4|1409|1415.88|1408.48|1417.5|1410.1|1415.75|1408.35|519
1715274900000|2024-05-09 17:15:00|1415.86|1408.46|1414.07|1406.67|1416.47|1409.07|1413.72|1406.32|692
1715275200000|2024-05-09 17:20:00|1414.1|1406.7|1415.55|1408.15|1418.25|1410.85|1413.7|1406.3|664
1715275500000|2024-05-09 17:25:00|1415.58|1408.18|1416.22|1408.82|1416.68|1409.28|1415.33|1407.93|434
1715275800000|2024-05-09 17:30:00|1416.23|1408.83|1414.76|1407.36|1418.25|1410.85|1414.6|1407.2|670
1715276100000|2024-05-09 17:35:00|1414.72|1407.32|1413.13|1405.73|1415.2|1407.8|1412.5|1405.1|555
1715276400000|2024-05-09 17:40:00|1413.21|1405.81|1413.43|1406.03|1414.17|1406.77|1412.56|1405.16|395
1715276700000|2024-05-09 17:45:00|1413.45|1406.05|1414.32|1406.92|1416.29|1408.89|1412.53|1405.13|612
1715277000000|2024-05-09 17:50:00|1414.28|1406.88|1418.15|1410.75|1418.38|1410.98|1414.23|1406.83|405
1715277300000|2024-05-09 17:55:00|1418.13|1410.73|1419.18|1411.78|1420.22|1412.82|1417.18|1409.78|556
1715277600000|2024-05-09 18:00:00|1419.09|1411.69|1418.96|1411.56|1421|1413.6|1417.65|1410.25|545
1715277900000|2024-05-09 18:05:00|1418.95|1411.55|1421.61|1414.21|1423.45|1416.05|1418.95|1411.55|479
1715278200000|2024-05-09 18:10:00|1421.52|1414.12|1421.91|1414.51|1423.37|1415.97|1420.48|1413.08|484
1715278500000|2024-05-09 18:15:00|1421.88|1414.48|1420.48|1413.08|1424.13|1416.73|1418.76|1411.36|522
1715278800000|2024-05-09 18:20:00|1420.45|1413.05|1418.64|1411.24|1421.2|1413.8|1418.25|1410.85|444
1715279100000|2024-05-09 18:25:00|1418.67|1411.27|1419.85|1412.45|1420.58|1413.18|1418.45|1411.05|451
1715279400000|2024-05-09 18:30:00|1419.93|1412.53|1420.01|1412.61|1423.3|1415.9|1419.93|1412.53|509
1715279700000|2024-05-09 18:35:00|1420|1412.6|1421.05|1413.65|1422.28|1414.88|1419.67|1412.27|498
1715280000000|2024-05-09 18:40:00|1421.24|1413.84|1421.95|1414.55|1422.4|1415|1420.92|1413.52|372
1715280300000|2024-05-09 18:45:00|1421.91|1414.51|1423.5|1416.1|1423.75|1416.35|1420.35|1412.95|420
1715280600000|2024-05-09 18:50:00|1423.85|1416.45|1425.71|1418.31|1426.86|1419.46|1423.75|1416.35|238
1715280900000|2024-05-09 18:55:00|1426|1418.6|1426.34|1418.94|1427.38|1419.98|1425.53|1418.13|220
1715281200000|2024-05-09 19:00:00|1426.28|1418.88|1427.61|1420.21|1428.28|1420.88|1425.98|1418.58|293
1715281500000|2024-05-09 19:05:00|1427.65|1420.25|1425.13|1417.73|1429.51|1422.11|1425.12|1417.72|349
1715281800000|2024-05-09 19:10:00|1425.18|1417.78|1424.11|1416.71|1425.5|1418.1|1423.78|1416.38|170
1715282100000|2024-05-09 19:15:00|1423.89|1416.49|1424.62|1417.22|1426.22|1418.82|1423.24|1415.84|307
1715282400000|2024-05-09 19:20:00|1425.05|1417.65|1424.3|1416.9|1425.31|1417.91|1423.64|1416.24|168
1715282700000|2024-05-09 19:25:00|1424.09|1416.69|1427.08|1419.68|1427.3|1419.9|1423.05|1415.65|268
1715283000000|2024-05-09 19:30:00|1426.68|1419.28|1426.74|1419.34|1430.46|1423.06|1425.95|1418.55|384
1715283300000|2024-05-09 19:35:00|1426.53|1419.13|1427.35|1419.95|1428.22|1420.82|1425.72|1418.32|289
1715283600000|2024-05-09 19:40:00|1427.46|1420.06|1426.03|1418.63|1427.46|1420.06|1425.97|1418.57|226
1715283900000|2024-05-09 19:45:00|1425.99|1418.59|1425.92|1418.52|1426.38|1418.98|1425.29|1417.89|241
1715284200000|2024-05-09 19:50:00|1425.89|1418.49|1429.05|1421.65|1430.46|1423.06|1425.27|1417.87|536
1715284500000|2024-05-09 19:55:00|1429.06|1421.66|1429.35|1421.95|1429.95|1422.55|1427.94|1420.54|474
1715284800000|2024-05-09 20:00:00|1429.25|1421.85|1428.81|1421.41|1430.23|1422.83|1428.68|1421.28|443
1715285100000|2024-05-09 20:05:00|1428.82|1421.42|1431.05|1423.65|1432|1424.6|1428.04|1420.64|521
1715285400000|2024-05-09 20:10:00|1431.06|1423.66|1430.3|1422.9|1432.7|1425.3|1429.6|1422.2|544
1715285700000|2024-05-09 20:15:00|1430.15|1422.75|1425.72|1418.32|1430.4|1423|1425.08|1417.68|550
1715286000000|2024-05-09 20:20:00|1425.71|1418.31|1426.87|1419.47|1428|1420.6|1425.49|1418.09|438
1715286300000|2024-05-09 20:25:00|1426.86|1419.46|1426.26|1418.86|1427.18|1419.78|1426.2|1418.8|200
1715286600000|2024-05-09 20:30:00|1425.95|1418.55|1425.22|1417.82|1426.4|1419|1424.55|1417.15|494
1715286900000|2024-05-09 20:35:00|1425.25|1417.85|1424.45|1417.05|1426.29|1418.89|1424.39|1416.99|314
1715287200000|2024-05-09 20:40:00|1424.5|1417.1|1423.33|1415.93|1425.09|1417.69|1422.6|1415.2|214
1715287500000|2024-05-09 20:45:00|1423.55|1416.15|1423.8|1416.4|1424.71|1417.31|1420.61|1413.21|466
1715287800000|2024-05-09 20:50:00|1424.05|1416.65|1422.97|1415.57|1424.25|1416.85|1422.48|1415.08|284
1715288100000|2024-05-09 20:55:00|1423.02|1415.62|1423.15|1415.75|1423.66|1416.26|1422.22|1414.82|340
1715288400000|2024-05-09 21:00:00|1423.17|1415.77|1425.48|1418.08|1426.14|1418.74|1423.12|1415.72|450
1715288700000|2024-05-09 21:05:00|1425.45|1418.05|1425.59|1418.19|1426.26|1418.86|1424.32|1416.92|550
1715289000000|2024-05-09 21:10:00|1425.55|1418.15|1424.23|1416.83|1425.61|1418.21|1424.07|1416.67|483
1715289300000|2024-05-09 21:15:00|1424.12|1416.72|1423.37|1415.97|1424.2|1416.8|1421.71|1414.31|446
1715289600000|2024-05-09 21:20:00|1423.33|1415.93|1420.75|1413.35|1423.33|1415.93|1420.7|1413.3|345
1715289900000|2024-05-09 21:25:00|1420.79|1413.39|1420.34|1412.94|1420.85|1413.45|1420.24|1412.84|238
1715290200000|2024-05-09 21:30:00|1420.33|1412.93|1421.32|1413.92|1422.02|1414.62|1420.33|1412.93|213
1715290500000|2024-05-09 21:35:00|1421.33|1413.93|1421.89|1414.49|1422.13|1414.73|1421.32|1413.92|135
1715290800000|2024-05-09 21:40:00|1421.91|1414.51|1421.32|1413.92|1422.11|1414.71|1421.04|1413.64|244
1715291100000|2024-05-09 21:45:00|1421.31|1413.91|1421.68|1414.28|1421.68|1414.28|1421.26|1413.86|43
1715291400000|2024-05-09 21:50:00|1421.66|1414.26|1422.62|1415.22|1422.66|1415.26|1421.54|1414.14|286
1715291700000|2024-05-09 21:55:00|1422.61|1415.21|1421.15|1413.75|1422.61|1415.21|1420.83|1413.43|95
1715292000000|2024-05-09 22:00:00|1421.1|1413.7|1421.6|1414.2|1422.35|1414.95|1419.2|1411.8|262
1715292300000|2024-05-09 22:05:00|1421.93|1414.53|1423.12|1415.72|1424.39|1416.99|1420.73|1413.33|418
1715292600000|2024-05-09 22:10:00|1423.04|1415.64|1425.33|1417.93|1425.65|1418.25|1422.41|1415.01|279
1715292900000|2024-05-09 22:15:00|1425.35|1417.95|1425.83|1418.43|1426.22|1418.82|1423.5|1416.1|378
1715293200000|2024-05-09 22:20:00|1426.06|1418.66|1423.78|1416.38|1426.25|1418.85|1423.73|1416.33|344
1715293500000|2024-05-09 22:25:00|1423.79|1416.39|1423.87|1416.47|1425.46|1418.06|1423.43|1416.03|418
1715293800000|2024-05-09 22:30:00|1423.89|1416.49|1422.45|1415.05|1424.2|1416.8|1421.7|1414.3|455
1715294100000|2024-05-09 22:35:00|1422.35|1414.95|1427.53|1420.13|1429.35|1421.95|1422.12|1414.72|602
1715294400000|2024-05-09 22:40:00|1427.5|1420.1|1432.12|1424.72|1432.43|1425.03|1427.43|1420.03|568
1715294700000|2024-05-09 22:45:00|1432.15|1424.75|1437.33|1429.93|1439.32|1431.92|1432.15|1424.75|744
1715295000000|2024-05-09 22:50:00|1437.3|1429.9|1438.8|1431.4|1440.68|1433.28|1436.64|1429.24|748
1715295300000|2024-05-09 22:55:00|1438.79|1431.39|1438.88|1431.48|1439.8|1432.4|1437.46|1430.06|714
1715295600000|2024-05-09 23:00:00|1438.86|1431.46|1435.31|1427.91|1440|1432.6|1435.31|1427.91|588
1715295900000|2024-05-09 23:05:00|1435.32|1427.92|1431.65|1424.25|1435.46|1428.06|1431.65|1424.25|479
1715296200000|2024-05-09 23:10:00|1432.11|1424.71|1429.45|1422.05|1432.2|1424.8|1428.81|1421.41|473
1715296500000|2024-05-09 23:15:00|1429.83|1422.43|1427.73|1420.33|1430.05|1422.65|1427.02|1419.62|459
1715296800000|2024-05-09 23:20:00|1427.76|1420.36|1425.53|1418.13|1428.86|1421.46|1425.45|1418.05|419
1715297100000|2024-05-09 23:25:00|1425.63|1418.23|1426.5|1419.1|1427.33|1419.93|1425.5|1418.1|341
1715297400000|2024-05-09 23:30:00|1426.45|1419.05|1425.53|1418.13|1428.15|1420.75|1425.45|1418.05|327
1715297700000|2024-05-09 23:35:00|1425.48|1418.08|1424.5|1417.1|1425.65|1418.25|1424.45|1417.05|310
1715298000000|2024-05-09 23:40:00|1424.55|1417.15|1424.1|1416.7|1425.46|1418.06|1424.1|1416.7|203
1715298300000|2024-05-09 23:45:00|1424.08|1416.68|1427.14|1419.74|1428.19|1420.79|1424.08|1416.68|526
1715298600000|2024-05-09 23:50:00|1427.15|1419.75|1428.06|1420.66|1429.38|1421.98|1427.02|1419.62|487
1715298900000|2024-05-09 23:55:00|1428.04|1420.64|1427.5|1420.1|1428.25|1420.85|1426.41|1419.01|372
1715299200000|2024-05-10 00:00:00|1427.35|1419.95|1425.95|1418.55|1427.4|1420|1423.47|1416.07|656
1715299500000|2024-05-10 00:05:00|1425.45|1418.05|1426.82|1419.42|1428.34|1420.94|1425.04|1417.64|614
1715299800000|2024-05-10 00:10:00|1426.83|1419.43|1426.83|1419.43|1429.33|1421.93|1426.17|1418.77|648
1715300100000|2024-05-10 00:15:00|1426.81|1419.41|1424.86|1417.46|1427.35|1419.95|1423.73|1416.33|726
1715300400000|2024-05-10 00:20:00|1424.84|1417.44|1423.64|1416.24|1425.1|1417.7|1423.55|1416.15|325
1715300700000|2024-05-10 00:25:00|1423.59|1416.19|1423.65|1416.25|1425.05|1417.65|1422.19|1414.79|562
1715301000000|2024-05-10 00:30:00|1423.66|1416.26|1424.95|1417.55|1425.73|1418.33|1422.92|1415.52|502
1715301300000|2024-05-10 00:35:00|1424.97|1417.57|1423.55|1416.15|1425.33|1417.93|1423.5|1416.1|491
1715301600000|2024-05-10 00:40:00|1423.54|1416.14|1423.79|1416.39|1424.11|1416.71|1422|1414.6|349
1715301900000|2024-05-10 00:45:00|1423.74|1416.34|1421.3|1413.9|1424|1416.6|1420.96|1413.56|468
1715302200000|2024-05-10 00:50:00|1421.29|1413.89|1423.97|1416.57|1423.97|1416.57|1421.12|1413.72|470
1715302500000|2024-05-10 00:55:00|1423.75|1416.35|1424.38|1416.98|1424.38|1416.98|1423.4|1416|368
1715302800000|2024-05-10 01:00:00|1424.31|1416.91|1426.66|1419.26|1426.74|1419.34|1423.28|1415.88|408
1715303100000|2024-05-10 01:05:00|1426.92|1419.52|1424.6|1417.2|1427.35|1419.95|1424.45|1417.05|325
1715303400000|2024-05-10 01:10:00|1424.59|1417.19|1423.98|1416.58|1425.15|1417.75|1420.84|1413.44|485
1715303700000|2024-05-10 01:15:00|1423.57|1416.17|1427.17|1419.77|1428.05|1420.65|1423.54|1416.14|592
1715304000000|2024-05-10 01:20:00|1427.15|1419.75|1428.98|1421.58|1430.58|1423.18|1426.72|1419.32|444
1715304300000|2024-05-10 01:25:00|1429.18|1421.78|1430.7|1423.3|1431.94|1424.54|1428.86|1421.46|477
1715304600000|2024-05-10 01:30:00|1430.71|1423.31|1432.57|1425.17|1433.15|1425.75|1429.06|1421.66|555
1715304900000|2024-05-10 01:35:00|1432.54|1425.14|1433.99|1426.59|1436.68|1429.28|1431.66|1424.26|586
1715305200000|2024-05-10 01:40:00|1434|1426.6|1433.33|1425.93|1434.75|1427.35|1432.09|1424.69|604
1715305500000|2024-05-10 01:45:00|1433.27|1425.87|1431.35|1423.95|1434.43|1427.03|1430.45|1423.05|564
1715305800000|2024-05-10 01:50:00|1431.36|1423.96|1432.66|1425.26|1434.9|1427.5|1431.25|1423.85|717
1715306100000|2024-05-10 01:55:00|1432.67|1425.27|1432.96|1425.56|1434.68|1427.28|1432.59|1425.19|514
1715306400000|2024-05-10 02:00:00|1432.9|1425.5|1431.14|1423.74|1433.42|1426.02|1430.75|1423.35|589
1715306700000|2024-05-10 02:05:00|1430.69|1423.29|1430.62|1423.22|1432.89|1425.49|1429.91|1422.51|608
1715307000000|2024-05-10 02:10:00|1430.64|1423.24|1428.77|1421.37|1431.15|1423.75|1428.22|1420.82|503
1715307300000|2024-05-10 02:15:00|1428.75|1421.35|1431.35|1423.95|1433.19|1425.79|1428.65|1421.25|544
1715307600000|2024-05-10 02:20:00|1431.38|1423.98|1430|1422.6|1432.01|1424.61|1429.93|1422.53|486
1715307900000|2024-05-10 02:25:00|1429.99|1422.59|1429.6|1422.2|1431.14|1423.74|1429.05|1421.65|545
1715308200000|2024-05-10 02:30:00|1429.58|1422.18|1430.6|1423.2|1430.93|1423.53|1428.84|1421.44|462
1715308500000|2024-05-10 02:35:00|1430.83|1423.43|1429.11|1421.71|1431.24|1423.84|1428.74|1421.34|512
1715308800000|2024-05-10 02:40:00|1429.12|1421.72|1433.17|1425.77|1433.84|1426.44|1429.11|1421.71|438
1715309100000|2024-05-10 02:45:00|1433.31|1425.91|1434.35|1426.95|1434.45|1427.05|1432.69|1425.29|433
1715309400000|2024-05-10 02:50:00|1434.38|1426.98|1433.3|1425.9|1434.45|1427.05|1432.14|1424.74|549
1715309700000|2024-05-10 02:55:00|1433.35|1425.95|1434.27|1426.87|1434.29|1426.89|1432.95|1425.55|397
1715310000000|2024-05-10 03:00:00|1434.25|1426.85|1431.95|1424.55|1434.39|1426.99|1431.71|1424.31|457
1715310300000|2024-05-10 03:05:00|1432|1424.6|1434|1426.6|1434.3|1426.9|1431.95|1424.55|449
1715310600000|2024-05-10 03:10:00|1434.1|1426.7|1431.13|1423.73|1434.1|1426.7|1430.7|1423.3|392
1715310900000|2024-05-10 03:15:00|1431.12|1423.72|1432.43|1425.03|1433.52|1426.12|1430.02|1422.62|356
1715311200000|2024-05-10 03:20:00|1432.38|1424.98|1432.12|1424.72|1433|1425.6|1430.71|1423.31|438
1715311500000|2024-05-10 03:25:00|1432.13|1424.73|1432.67|1425.27|1433.25|1425.85|1431.93|1424.53|369
1715311800000|2024-05-10 03:30:00|1433.13|1425.73|1432.3|1424.9|1433.15|1425.75|1431.96|1424.56|411
1715312100000|2024-05-10 03:35:00|1432.25|1424.85|1432.4|1425|1433.23|1425.83|1431.43|1424.03|441
1715312400000|2024-05-10 03:40:00|1432.38|1424.98|1431.56|1424.16|1433.24|1425.84|1430.9|1423.5|407
1715312700000|2024-05-10 03:45:00|1431.5|1424.1|1433.93|1426.53|1434.18|1426.78|1428.65|1421.25|705
1715313000000|2024-05-10 03:50:00|1433.95|1426.55|1437.45|1430.05|1438.43|1431.03|1433.95|1426.55|763
1715313300000|2024-05-10 03:55:00|1437.48|1430.08|1435.84|1428.44|1437.49|1430.09|1435.79|1428.39|433
1715313600000|2024-05-10 04:00:00|1435.81|1428.41|1438.19|1430.79|1440.19|1432.79|1435.81|1428.41|558
1715313900000|2024-05-10 04:05:00|1438.18|1430.78|1433.91|1426.51|1438.88|1431.48|1433.81|1426.41|442
1715314200000|2024-05-10 04:10:00|1433.89|1426.49|1434.7|1427.3|1436.27|1428.87|1432.9|1425.5|612
1715314500000|2024-05-10 04:15:00|1434.71|1427.31|1434.86|1427.46|1435.21|1427.81|1432.52|1425.12|537
1715314800000|2024-05-10 04:20:00|1434.95|1427.55|1435.28|1427.88|1436.18|1428.78|1434.35|1426.95|458
1715315100000|2024-05-10 04:25:00|1435.26|1427.86|1438.29|1430.89|1438.55|1431.15|1435.24|1427.84|475
1715315400000|2024-05-10 04:30:00|1438.32|1430.92|1434.38|1426.98|1438.61|1431.21|1434.16|1426.76|488
1715315700000|2024-05-10 04:35:00|1434.23|1426.83|1434.08|1426.68|1435.53|1428.13|1433.55|1426.15|419
1715316000000|2024-05-10 04:40:00|1434.1|1426.7|1432.07|1424.67|1434.9|1427.5|1432.05|1424.65|412
1715316300000|2024-05-10 04:45:00|1432.06|1424.66|1432.69|1425.29|1433.03|1425.63|1431.35|1423.95|308
1715316600000|2024-05-10 04:50:00|1432.72|1425.32|1433.17|1425.77|1433.9|1426.5|1431.38|1423.98|340
1715316900000|2024-05-10 04:55:00|1433.19|1425.79|1433.48|1426.08|1433.9|1426.5|1432.03|1424.63|346
1715317200000|2024-05-10 05:00:00|1433.49|1426.09|1434.4|1427|1435.12|1427.72|1432.16|1424.76|504
1715317500000|2024-05-10 05:05:00|1434.45|1427.05|1432.81|1425.41|1434.45|1427.05|1432.55|1425.15|515
1715317800000|2024-05-10 05:10:00|1432.85|1425.45|1428.25|1420.85|1432.85|1425.45|1428.25|1420.85|472
1715318100000|2024-05-10 05:15:00|1428.18|1420.78|1428.75|1421.35|1430.05|1422.65|1427.9|1420.5|486
1715318400000|2024-05-10 05:20:00|1428.74|1421.34|1427.7|1420.3|1429.29|1421.89|1427.6|1420.2|298
1715318700000|2024-05-10 05:25:00|1427.63|1420.23|1427.65|1420.25|1428.19|1420.79|1427.05|1419.65|475
1715319000000|2024-05-10 05:30:00|1427.69|1420.29|1430.22|1422.82|1431|1423.6|1427.6|1420.2|550
1715319300000|2024-05-10 05:35:00|1430.07|1422.67|1429.51|1422.11|1430.17|1422.77|1429.21|1421.81|417
1715319600000|2024-05-10 05:40:00|1429.47|1422.07|1429.7|1422.3|1430.28|1422.88|1429.3|1421.9|334
1715319900000|2024-05-10 05:45:00|1429.71|1422.31|1428.82|1421.42|1431.09|1423.69|1425.95|1418.55|635
1715320200000|2024-05-10 05:50:00|1428.84|1421.44|1431.91|1424.51|1432.18|1424.78|1428.45|1421.05|744
1715320500000|2024-05-10 05:55:00|1431.88|1424.48|1433.7|1426.3|1434.1|1426.7|1430.92|1423.52|754
1715320800000|2024-05-10 06:00:00|1433.73|1426.33|1431.36|1423.96|1434.55|1427.15|1429.78|1422.38|702
1715321100000|2024-05-10 06:05:00|1431.25|1423.85|1432.14|1424.74|1432.16|1424.76|1430.37|1422.97|344
1715321400000|2024-05-10 06:10:00|1432.16|1424.76|1432.83|1425.43|1433.58|1426.18|1431.79|1424.39|309
1715321700000|2024-05-10 06:15:00|1432.84|1425.44|1430.81|1423.41|1433.25|1425.85|1429.93|1422.53|504
1715322000000|2024-05-10 06:20:00|1430.82|1423.42|1431.14|1423.74|1431.85|1424.45|1429.91|1422.51|439
1715322300000|2024-05-10 06:25:00|1431.13|1423.73|1430.55|1423.15|1431.17|1423.77|1430.25|1422.85|201
1715322600000|2024-05-10 06:30:00|1430.49|1423.09|1430.5|1423.1|1431.07|1423.67|1428.29|1420.89|324
1715322900000|2024-05-10 06:35:00|1430.4|1423|1430.45|1423.05|1431.15|1423.75|1430.22|1422.82|349
1715323200000|2024-05-10 06:40:00|1430.55|1423.15|1431.94|1424.54|1432.22|1424.82|1428.6|1421.2|313
1715323500000|2024-05-10 06:45:00|1431.93|1424.53|1432.27|1424.87|1432.64|1425.24|1429.66|1422.26|407
1715323800000|2024-05-10 06:50:00|1432.29|1424.89|1436.32|1428.92|1436.66|1429.26|1432.22|1424.82|584
1715324100000|2024-05-10 06:55:00|1436.44|1429.04|1437.43|1430.03|1438.29|1430.89|1435.02|1427.62|529
1715324400000|2024-05-10 07:00:00|1437.5|1430.1|1440.4|1433|1441.08|1433.68|1437.5|1430.1|584
1715324700000|2024-05-10 07:05:00|1440.39|1432.99|1436.19|1428.79|1440.39|1432.99|1434.95|1427.55|651
1715325000000|2024-05-10 07:10:00|1435.95|1428.55|1435.76|1428.36|1436.24|1428.84|1434.07|1426.67|650
1715325300000|2024-05-10 07:15:00|1435.79|1428.39|1438.77|1431.37|1440.12|1432.72|1435.71|1428.31|724
1715325600000|2024-05-10 07:20:00|1438.83|1431.43|1437.73|1430.33|1440.1|1432.7|1437.73|1430.33|389
1715325900000|2024-05-10 07:25:00|1437.78|1430.38|1438.25|1430.85|1439.04|1431.64|1435.39|1427.99|540
1715326200000|2024-05-10 07:30:00|1438.24|1430.84|1435.53|1428.13|1438.32|1430.92|1435.02|1427.62|612
1715326500000|2024-05-10 07:35:00|1435.55|1428.15|1438.53|1431.13|1439.05|1431.65|1435.49|1428.09|429
1715326800000|2024-05-10 07:40:00|1438.48|1431.08|1440.18|1432.78|1440.61|1433.21|1438.35|1430.95|527
1715327100000|2024-05-10 07:45:00|1440.12|1432.72|1436.8|1429.4|1440.2|1432.8|1436.6|1429.2|471
1715327400000|2024-05-10 07:50:00|1436.83|1429.43|1436.57|1429.17|1437.56|1430.16|1436.45|1429.05|386
1715327700000|2024-05-10 07:55:00|1436.5|1429.1|1437.25|1429.85|1439.03|1431.63|1435.93|1428.53|301
1715328000000|2024-05-10 08:00:00|1437.28|1429.88|1436.45|1429.05|1438.3|1430.9|1436.25|1428.85|525
1715328300000|2024-05-10 08:05:00|1436.43|1429.03|1436.06|1428.66|1437.78|1430.38|1434.91|1427.51|566
1715328600000|2024-05-10 08:10:00|1436.08|1428.68|1434.06|1426.66|1436.26|1428.86|1433.9|1426.5|509
1715328900000|2024-05-10 08:15:00|1434.07|1426.67|1435.81|1428.41|1436.07|1428.67|1431.5|1424.1|479
1715329200000|2024-05-10 08:20:00|1435.86|1428.46|1435.45|1428.05|1436.75|1429.35|1435.33|1427.93|420
1715329500000|2024-05-10 08:25:00|1435.43|1428.03|1433.96|1426.56|1435.97|1428.57|1432.99|1425.59|253
1715329800000|2024-05-10 08:30:00|1433.95|1426.55|1433.6|1426.2|1434.37|1426.97|1433.3|1425.9|370
1715330100000|2024-05-10 08:35:00|1433.58|1426.18|1432.7|1425.3|1434.94|1427.54|1432.68|1425.28|291
1715330400000|2024-05-10 08:40:00|1432.73|1425.33|1432.75|1425.35|1433.18|1425.78|1431.57|1424.17|285
1715330700000|2024-05-10 08:45:00|1432.73|1425.33|1430.25|1422.85|1432.94|1425.54|1429.57|1422.17|371
1715331000000|2024-05-10 08:50:00|1430.23|1422.83|1430.98|1423.58|1431.48|1424.08|1430.2|1422.8|272
1715331300000|2024-05-10 08:55:00|1431.01|1423.61|1432.38|1424.98|1432.44|1425.04|1430.38|1422.98|188
1715331600000|2024-05-10 09:00:00|1432.31|1424.91|1429.65|1422.25|1432.44|1425.04|1429.65|1422.25|264
1715331900000|2024-05-10 09:05:00|1429.68|1422.28|1429.71|1422.31|1430.18|1422.78|1428.46|1421.06|410
1715332200000|2024-05-10 09:10:00|1429.73|1422.33|1428.53|1421.13|1430.2|1422.8|1428.35|1420.95|248
1715332500000|2024-05-10 09:15:00|1429.1|1421.7|1429.28|1421.88|1429.42|1422.02|1426.77|1419.37|304
1715332800000|2024-05-10 09:20:00|1429.18|1421.78|1428.3|1420.9|1430.63|1423.23|1427.4|1420|387
1715333100000|2024-05-10 09:25:00|1428.25|1420.85|1428.1|1420.7|1428.85|1421.45|1427.4|1420|224
1715333400000|2024-05-10 09:30:00|1428.11|1420.71|1428.05|1420.65|1429.2|1421.8|1427.48|1420.08|356
1715333700000|2024-05-10 09:35:00|1428.08|1420.68|1428.91|1421.51|1429.5|1422.1|1427.98|1420.58|266
1715334000000|2024-05-10 09:40:00|1429.23|1421.83|1432.9|1425.5|1433.16|1425.76|1428.91|1421.51|385
1715334300000|2024-05-10 09:45:00|1432.94|1425.54|1431.35|1423.95|1433.97|1426.57|1430.28|1422.88|525
1715334600000|2024-05-10 09:50:00|1431.3|1423.9|1431.2|1423.8|1431.6|1424.2|1429.58|1422.18|422
1715334900000|2024-05-10 09:55:00|1431.1|1423.7|1432.2|1424.8|1432.2|1424.8|1430.45|1423.05|313
1715335200000|2024-05-10 10:00:00|1432|1424.6|1430.4|1423|1433.26|1425.86|1430.28|1422.88|540
1715335500000|2024-05-10 10:05:00|1430.45|1423.05|1430.13|1422.73|1431.15|1423.75|1429.57|1422.17|484
1715335800000|2024-05-10 10:10:00|1430.14|1422.74|1430.35|1422.95|1430.63|1423.23|1427.83|1420.43|491
1715336100000|2024-05-10 10:15:00|1430.41|1423.01|1431.13|1423.73|1431.7|1424.3|1429.68|1422.28|536
1715336400000|2024-05-10 10:20:00|1431.18|1423.78|1432.22|1424.82|1432.25|1424.85|1430.43|1423.03|382
1715336700000|2024-05-10 10:25:00|1432.14|1424.74|1434.27|1426.87|1435.4|1428|1431.79|1424.39|357
1715337000000|2024-05-10 10:30:00|1434.02|1426.62|1434.25|1426.85|1435.94|1428.54|1433.86|1426.46|444
1715337300000|2024-05-10 10:35:00|1434.2|1426.8|1432.53|1425.13|1434.38|1426.98|1431.9|1424.5|399
1715337600000|2024-05-10 10:40:00|1432.48|1425.08|1433.9|1426.5|1434.19|1426.79|1431.88|1424.48|369
1715337900000|2024-05-10 10:45:00|1433.85|1426.45|1433.55|1426.15|1434.17|1426.77|1433.03|1425.63|286
1715338200000|2024-05-10 10:50:00|1433.6|1426.2|1434.4|1427|1435.19|1427.79|1433.35|1425.95|371
1715338500000|2024-05-10 10:55:00|1434.35|1426.95|1433.5|1426.1|1434.47|1427.07|1432.78|1425.38|292
1715338800000|2024-05-10 11:00:00|1433.58|1426.18|1432.95|1425.55|1435.31|1427.91|1432.68|1425.28|461
1715339100000|2024-05-10 11:05:00|1432.9|1425.5|1432.73|1425.33|1434.98|1427.58|1432.36|1424.96|433
1715339400000|2024-05-10 11:10:00|1432.72|1425.32|1433.22|1425.82|1434|1426.6|1432.5|1425.1|202
1715339700000|2024-05-10 11:15:00|1431.02|1423.62|1432.26|1424.86|1432.4|1425|1428.81|1421.41|467
1715340000000|2024-05-10 11:20:00|1432.23|1424.83|1433.79|1426.39|1434.03|1426.63|1432.23|1424.83|56
1715340300000|2024-05-10 11:25:00|1434.19|1426.79|1433.45|1426.05|1434.19|1426.79|1432.75|1425.35|250
1715340600000|2024-05-10 11:30:00|1433.48|1426.08|1431.36|1423.96|1433.5|1426.1|1430.35|1422.95|337
1715340900000|2024-05-10 11:35:00|1431.34|1423.94|1430.97|1423.57|1432.48|1425.08|1430.91|1423.51|296
1715341200000|2024-05-10 11:40:00|1430.95|1423.55|1432.28|1424.88|1432.46|1425.06|1430.92|1423.52|326
1715341500000|2024-05-10 11:45:00|1432.34|1424.94|1433.08|1425.68|1434.15|1426.75|1432.22|1424.82|523
1715341800000|2024-05-10 11:50:00|1433.13|1425.73|1434.48|1427.08|1434.76|1427.36|1432.62|1425.22|469
1715342100000|2024-05-10 11:55:00|1434.41|1427.01|1437.55|1430.15|1437.55|1430.15|1434.41|1427.01|532
1715342400000|2024-05-10 12:00:00|1437.53|1430.13|1439.81|1432.41|1440.35|1432.95|1437.4|1430|652
1715342700000|2024-05-10 12:05:00|1439.76|1432.36|1432.04|1424.64|1439.81|1432.41|1432.04|1424.64|596
1715343000000|2024-05-10 12:10:00|1432.03|1424.63|1432.95|1425.55|1433.36|1425.96|1431.38|1423.98|266
1715343300000|2024-05-10 12:15:00|1433.26|1425.86|1430.88|1423.48|1433.84|1426.44|1430.53|1423.13|617
1715343600000|2024-05-10 12:20:00|1430.9|1423.5|1430.1|1422.7|1432.42|1425.02|1428.64|1421.24|372
1715343900000|2024-05-10 12:25:00|1430.05|1422.65|1430.55|1423.15|1431.1|1423.7|1429.57|1422.17|192
1715344200000|2024-05-10 12:30:00|1431.1|1423.7|1430|1422.6|1432.01|1424.61|1429.15|1421.75|399
1715344500000|2024-05-10 12:35:00|1429.95|1422.55|1429.45|1422.05|1431.25|1423.85|1427.99|1420.59|412
1715344800000|2024-05-10 12:40:00|1429.53|1422.13|1428.18|1420.78|1430.32|1422.92|1427.62|1420.22|319
1715345100000|2024-05-10 12:45:00|1428.29|1420.89|1426.95|1419.55|1429.39|1421.99|1426.08|1418.68|484
1715345400000|2024-05-10 12:50:00|1426.98|1419.58|1429.17|1421.77|1429.3|1421.9|1426.3|1418.9|550
1715345700000|2024-05-10 12:55:00|1429.12|1421.72|1428.97|1421.57|1429.45|1422.05|1428.08|1420.68|370
1715346000000|2024-05-10 13:00:00|1428.98|1421.58|1427.85|1420.45|1429.06|1421.66|1425.46|1418.06|624
1715346300000|2024-05-10 13:05:00|1427.86|1420.46|1426.64|1419.24|1429.24|1421.84|1426.53|1419.13|466
1715346600000|2024-05-10 13:10:00|1426.63|1419.23|1426.88|1419.48|1427.39|1419.99|1425.75|1418.35|267
1715346900000|2024-05-10 13:15:00|1426.93|1419.53|1427.12|1419.72|1427.55|1420.15|1425.78|1418.38|278
1715347200000|2024-05-10 13:20:00|1427.13|1419.73|1426.35|1418.95|1427.67|1420.27|1425.55|1418.15|406
1715347500000|2024-05-10 13:25:00|1426.29|1418.89|1421.91|1414.51|1426.35|1418.95|1421.66|1414.26|532
1715347800000|2024-05-10 13:30:00|1421.93|1414.53|1427.1|1419.7|1427.11|1419.71|1421.93|1414.53|379
1715348100000|2024-05-10 13:35:00|1427.12|1419.72|1425.72|1418.32|1428.15|1420.75|1425.4|1418|474
1715348400000|2024-05-10 13:40:00|1425.74|1418.34|1425.48|1418.08|1427.22|1419.82|1425.44|1418.04|551
1715348700000|2024-05-10 13:45:00|1425.49|1418.09|1429.68|1422.28|1430.05|1422.65|1425.49|1418.09|489
1715349000000|2024-05-10 13:50:00|1429.63|1422.23|1428.65|1421.25|1430.5|1423.1|1426.85|1419.45|592
1715349300000|2024-05-10 13:55:00|1428.6|1421.2|1427.45|1420.05|1429.65|1422.25|1427.35|1419.95|309
1715349600000|2024-05-10 14:00:00|1427.51|1420.11|1424.44|1417.04|1428.62|1421.22|1422.97|1415.57|716
1715349900000|2024-05-10 14:05:00|1424.46|1417.06|1421.97|1414.57|1428.37|1420.97|1421.6|1414.2|796
1715350200000|2024-05-10 14:10:00|1421.95|1414.55|1419.86|1412.46|1422.32|1414.92|1416.98|1409.58|976
1715350500000|2024-05-10 14:15:00|1419.82|1412.42|1413.6|1406.2|1421.28|1413.88|1411.78|1404.38|945
1715350800000|2024-05-10 14:20:00|1413.67|1406.27|1414.89|1407.49|1415.29|1407.89|1410.29|1402.89|1020
1715351100000|2024-05-10 14:25:00|1414.88|1407.48|1410.53|1403.13|1415.31|1407.91|1410.08|1402.68|864
1715351400000|2024-05-10 14:30:00|1410.61|1403.21|1408.23|1400.83|1413.39|1405.99|1404.55|1397.15|1033
1715351700000|2024-05-10 14:35:00|1408.25|1400.85|1403.68|1396.28|1408.42|1401.02|1398.37|1390.97|1100
1715352000000|2024-05-10 14:40:00|1403.69|1396.29|1398.61|1391.21|1403.8|1396.4|1396.23|1388.83|1068
1715352300000|2024-05-10 14:45:00|1398.66|1391.26|1394.36|1386.96|1402.32|1394.92|1394.24|1386.84|1055
1715352600000|2024-05-10 14:50:00|1394.46|1387.06|1382.56|1375.16|1395.13|1387.73|1378.2|1370.8|1092
1715352900000|2024-05-10 14:55:00|1382.4|1375|1384.89|1377.49|1388.6|1381.2|1376.53|1369.13|1120
1715353200000|2024-05-10 15:00:00|1385|1377.6|1387.41|1380.01|1388.82|1381.42|1378.98|1371.58|1055
1715353500000|2024-05-10 15:05:00|1387.45|1380.05|1382.65|1375.25|1388.37|1380.97|1378.65|1371.25|903
1715353800000|2024-05-10 15:10:00|1382.6|1375.2|1385.35|1377.95|1385.55|1378.15|1377.77|1370.37|726
1715354100000|2024-05-10 15:15:00|1385.5|1378.1|1391.45|1384.05|1392.15|1384.75|1384.49|1377.09|584
1715354400000|2024-05-10 15:20:00|1392.05|1384.65|1394.24|1386.84|1396.3|1388.9|1388.83|1381.43|876
1715354700000|2024-05-10 15:25:00|1394.22|1386.82|1394.05|1386.65|1396.05|1388.65|1390.71|1383.31|906
1715355000000|2024-05-10 15:30:00|1393.85|1386.45|1391.71|1384.31|1394.76|1387.36|1390.29|1382.89|946
1715355300000|2024-05-10 15:35:00|1391.84|1384.44|1386.79|1379.39|1392.55|1385.15|1386.79|1379.39|909
1715355600000|2024-05-10 15:40:00|1386.78|1379.38|1388.05|1380.65|1390|1382.6|1382.6|1375.2|973
1715355900000|2024-05-10 15:45:00|1387.56|1380.16|1386.23|1378.83|1388.4|1381|1383.96|1376.56|1044
1715356200000|2024-05-10 15:50:00|1386.43|1379.03|1387.84|1380.44|1388.68|1381.28|1384.8|1377.4|1017
1715356500000|2024-05-10 15:55:00|1387.83|1380.43|1386.8|1379.4|1390.63|1383.23|1386.35|1378.95|966
1715356800000|2024-05-10 16:00:00|1386.74|1379.34|1378|1370.6|1387.07|1379.67|1376.93|1369.53|993
1715357100000|2024-05-10 16:05:00|1377.39|1369.99|1381.86|1374.46|1382.96|1375.56|1367.7|1360.3|1096
1715357400000|2024-05-10 16:10:00|1381.94|1374.54|1385.18|1377.78|1387.23|1379.83|1378.44|1371.04|997
1715357700000|2024-05-10 16:15:00|1385.17|1377.77|1385.13|1377.73|1387.9|1380.5|1383.48|1376.08|1029
1715358000000|2024-05-10 16:20:00|1385.2|1377.8|1381.23|1373.83|1386.12|1378.72|1381.2|1373.8|919
1715358300000|2024-05-10 16:25:00|1381.8|1374.4|1372.15|1364.75|1381.85|1374.45|1370.7|1363.3|908
1715358600000|2024-05-10 16:30:00|1371.92|1364.52|1366.88|1359.48|1373.48|1366.08|1366.76|1359.36|896
1715358900000|2024-05-10 16:35:00|1366.77|1359.37|1368.17|1360.77|1371|1363.6|1364.23|1356.83|962
1715359200000|2024-05-10 16:40:00|1368.29|1360.89|1366.09|1358.69|1368.5|1361.1|1362.83|1355.43|935
1715359500000|2024-05-10 16:45:00|1366.18|1358.78|1368.85|1361.45|1370.07|1362.67|1362.89|1355.49|970
1715359800000|2024-05-10 16:50:00|1368.83|1361.43|1370.48|1363.08|1372.12|1364.72|1367.41|1360.01|873
1715360100000|2024-05-10 16:55:00|1370.47|1363.07|1371.8|1364.4|1373.96|1366.56|1370.15|1362.75|784
1715360400000|2024-05-10 17:00:00|1371.81|1364.41|1370.88|1363.48|1373.65|1366.25|1370.06|1362.66|895
1715360700000|2024-05-10 17:05:00|1371.04|1363.64|1368.64|1361.24|1372.28|1364.88|1368.3|1360.9|860
1715361000000|2024-05-10 17:10:00|1368.66|1361.26|1366.24|1358.84|1369.18|1361.78|1365.19|1357.79|809
1715361300000|2024-05-10 17:15:00|1366.23|1358.83|1361.58|1354.18|1367.12|1359.72|1359.25|1351.85|1039
1715361600000|2024-05-10 17:20:00|1361.48|1354.08|1358.74|1351.34|1363.33|1355.93|1358.36|1350.96|939
1715361900000|2024-05-10 17:25:00|1358.78|1351.38|1360.11|1352.71|1362.31|1354.91|1356.17|1348.77|975
1715362200000|2024-05-10 17:30:00|1360.16|1352.76|1358.26|1350.86|1363.02|1355.62|1356.98|1349.58|951
1715362500000|2024-05-10 17:35:00|1358.33|1350.93|1360.88|1353.48|1362.26|1354.86|1356.11|1348.71|996
1715362800000|2024-05-10 17:40:00|1360.84|1353.44|1365.64|1358.24|1366.23|1358.83|1360.09|1352.69|878
1715363100000|2024-05-10 17:45:00|1365.65|1358.25|1360.08|1352.68|1367.46|1360.06|1359.65|1352.25|982
1715363400000|2024-05-10 17:50:00|1360.35|1352.95|1360.73|1353.33|1362.17|1354.77|1356.11|1348.71|1024
1715363700000|2024-05-10 17:55:00|1360.71|1353.31|1364.45|1357.05|1365.26|1357.86|1360.16|1352.76|893
1715364000000|2024-05-10 18:00:00|1364.35|1356.95|1360.37|1352.97|1365.11|1357.71|1360.17|1352.77|958
1715364300000|2024-05-10 18:05:00|1360.39|1352.99|1363.02|1355.62|1363.38|1355.98|1357.69|1350.29|965
1715364600000|2024-05-10 18:10:00|1363.05|1355.65|1363.24|1355.84|1366.11|1358.71|1362.35|1354.95|873
1715364900000|2024-05-10 18:15:00|1363.27|1355.87|1359.02|1351.62|1363.5|1356.1|1358.47|1351.07|947
1715365200000|2024-05-10 18:20:00|1359.04|1351.64|1361.29|1353.89|1361.68|1354.28|1357.82|1350.42|880
1715365500000|2024-05-10 18:25:00|1361.32|1353.92|1364.25|1356.85|1364.39|1356.99|1361.32|1353.92|472
1715365800000|2024-05-10 18:30:00|1364.28|1356.88|1368.09|1360.69|1368.24|1360.84|1364.25|1356.85|526
1715366100000|2024-05-10 18:35:00|1368.06|1360.66|1367.19|1359.79|1369.65|1362.25|1366.37|1358.97|691
1715366400000|2024-05-10 18:40:00|1367.17|1359.77|1370.97|1363.57|1371.34|1363.94|1367.17|1359.77|601
1715366700000|2024-05-10 18:45:00|1370.83|1363.43|1369.12|1361.72|1371.19|1363.79|1368.84|1361.44|717
1715367000000|2024-05-10 18:50:00|1368.97|1361.57|1369.77|1362.37|1372|1364.6|1368.97|1361.57|660
1715367300000|2024-05-10 18:55:00|1369.79|1362.39|1372.59|1365.19|1372.63|1365.23|1369.6|1362.2|609
1715367600000|2024-05-10 19:00:00|1372.57|1365.17|1374.09|1366.69|1376.23|1368.83|1370.77|1363.37|792
1715367900000|2024-05-10 19:05:00|1374.12|1366.72|1372.02|1364.62|1374.12|1366.72|1371.67|1364.27|755
1715368200000|2024-05-10 19:10:00|1372.04|1364.64|1370.66|1363.26|1372.37|1364.97|1368.37|1360.97|572
1715368500000|2024-05-10 19:15:00|1370.64|1363.24|1367.44|1360.04|1371.37|1363.97|1367.05|1359.65|632
1715368800000|2024-05-10 19:20:00|1367.46|1360.06|1366.77|1359.37|1367.7|1360.3|1366.48|1359.08|387
1715369100000|2024-05-10 19:25:00|1366.79|1359.39|1367.44|1360.04|1368.83|1361.43|1365.72|1358.32|625
1715369400000|2024-05-10 19:30:00|1367.42|1360.02|1366.49|1359.09|1369.17|1361.77|1363.83|1356.43|777
1715369700000|2024-05-10 19:35:00|1366.47|1359.07|1365.19|1357.79|1366.49|1359.09|1363.87|1356.47|511
1715370000000|2024-05-10 19:40:00|1365.15|1357.75|1366.08|1358.68|1366.22|1358.82|1364.2|1356.8|434
1715370300000|2024-05-10 19:45:00|1366.07|1358.67|1364.1|1356.7|1366.58|1359.18|1363.91|1356.51|356
1715370600000|2024-05-10 19:50:00|1364.17|1356.77|1368.51|1361.11|1368.55|1361.15|1362.26|1354.86|658
1715370900000|2024-05-10 19:55:00|1368.5|1361.1|1367.15|1359.75|1368.75|1361.35|1365.97|1358.57|670
1715371200000|2024-05-10 20:00:00|1367.11|1359.71|1367.72|1360.32|1370.32|1362.92|1364.21|1356.81|751
1715371500000|2024-05-10 20:05:00|1367.71|1360.31|1371.24|1363.84|1371.37|1363.97|1367.05|1359.65|574
1715371800000|2024-05-10 20:10:00|1371.25|1363.85|1368.13|1360.73|1371.39|1363.99|1367.46|1360.06|468
1715372100000|2024-05-10 20:15:00|1368.14|1360.74|1365.22|1357.82|1369.22|1361.82|1365.18|1357.78|616
1715372400000|2024-05-10 20:20:00|1365.24|1357.84|1359.83|1352.43|1365.24|1357.84|1359.42|1352.02|658
1715372700000|2024-05-10 20:25:00|1359.78|1352.38|1359.83|1352.43|1360.19|1352.79|1357.41|1350.01|674
1715373000000|2024-05-10 20:30:00|1359.84|1352.44|1357.94|1350.54|1360.95|1353.55|1356.23|1348.83|555
1715373300000|2024-05-10 20:35:00|1357.93|1350.53|1359.9|1352.5|1360.03|1352.63|1357.83|1350.43|383
1715373600000|2024-05-10 20:40:00|1359.76|1352.36|1361.72|1354.32|1362.34|1354.94|1359.65|1352.25|293
1715373900000|2024-05-10 20:45:00|1361.75|1354.35|1363.34|1355.94|1363.37|1355.97|1360.44|1353.04|362
1715374200000|2024-05-10 20:50:00|1363.33|1355.93|1366.37|1358.97|1366.55|1359.15|1362.5|1355.1|369
1715374500000|2024-05-10 20:55:00|1366.29|1358.89|1365.26|1357.86|1366.61|1359.21|1364.61|1357.21|459
1715410800000|2024-05-11 07:00:00|1363.57|1356.17|1364.43|1357.03|1365.25|1357.85|1363.54|1356.14|696
1715411100000|2024-05-11 07:05:00|1364.23|1356.83|1364.63|1357.23|1365.94|1358.54|1363.95|1356.55|600
1715411400000|2024-05-11 07:10:00|1364.64|1357.24|1365.59|1358.19|1366.13|1358.73|1364.25|1356.85|598
1715411700000|2024-05-11 07:15:00|1365.55|1358.15|1364.57|1357.17|1366.01|1358.61|1363.66|1356.26|552
1715412000000|2024-05-11 07:20:00|1364.54|1357.14|1363.39|1355.99|1364.6|1357.2|1363.06|1355.66|402
1715412300000|2024-05-11 07:25:00|1363.41|1356.01|1366.34|1358.94|1366.38|1358.98|1363.3|1355.9|482
1715412600000|2024-05-11 07:30:00|1366.35|1358.95|1366.45|1359.05|1368.27|1360.87|1365.3|1357.9|516
1715412900000|2024-05-11 07:35:00|1366.46|1359.06|1365.58|1358.18|1367.54|1360.14|1365.58|1358.18|648
1715413200000|2024-05-11 07:40:00|1365.6|1358.2|1366.58|1359.18|1366.67|1359.27|1365.16|1357.76|534
1715413500000|2024-05-11 07:45:00|1366.61|1359.21|1365.54|1358.14|1367.31|1359.91|1365.1|1357.7|503
1715413800000|2024-05-11 07:50:00|1365.51|1358.11|1366.39|1358.99|1367.05|1359.65|1365.09|1357.69|452
1715414100000|2024-05-11 07:55:00|1366.38|1358.98|1367|1359.6|1367.09|1359.69|1365.72|1358.32|380
1715414400000|2024-05-11 08:00:00|1367.05|1359.65|1366.74|1359.34|1367.57|1360.17|1365.42|1358.02|614
1715414700000|2024-05-11 08:05:00|1366.76|1359.36|1363.29|1355.89|1367.13|1359.73|1363.17|1355.77|506
1715415000000|2024-05-11 08:10:00|1363.31|1355.91|1359.69|1352.29|1363.62|1356.22|1359.52|1352.12|719
1715415300000|2024-05-11 08:15:00|1359.7|1352.3|1358.58|1351.18|1361.04|1353.64|1357.2|1349.8|661
1715415600000|2024-05-11 08:20:00|1358.61|1351.21|1359.05|1351.65|1359.65|1352.25|1358.46|1351.06|355
1715415900000|2024-05-11 08:25:00|1358.8|1351.4|1358.14|1350.74|1358.81|1351.41|1357.3|1349.9|417
1715416200000|2024-05-11 08:30:00|1358.18|1350.78|1359.11|1351.71|1359.11|1351.71|1357.05|1349.65|485
1715416500000|2024-05-11 08:35:00|1359.13|1351.73|1358.52|1351.12|1359.33|1351.93|1357.98|1350.58|544
1715416800000|2024-05-11 08:40:00|1358.35|1350.95|1356.36|1348.96|1358.48|1351.08|1356.31|1348.91|484
1715417100000|2024-05-11 08:45:00|1356.34|1348.94|1356.77|1349.37|1357.33|1349.93|1356.34|1348.94|466
1715417400000|2024-05-11 08:50:00|1356.76|1349.36|1357.44|1350.04|1358.29|1350.89|1356.51|1349.11|338
1715417700000|2024-05-11 08:55:00|1357.41|1350.01|1355.14|1347.74|1357.95|1350.55|1353.26|1345.86|548
1715418000000|2024-05-11 09:00:00|1355.13|1347.73|1357.04|1349.64|1358.03|1350.63|1355.12|1347.72|509
1715418300000|2024-05-11 09:05:00|1357.01|1349.61|1356.77|1349.37|1358.05|1350.65|1354.4|1347|702
1715418600000|2024-05-11 09:10:00|1356.76|1349.36|1357.34|1349.94|1357.43|1350.03|1356.72|1349.32|455
1715418900000|2024-05-11 09:15:00|1357.33|1349.93|1357.21|1349.81|1358.82|1351.42|1357.07|1349.67|363
1715419200000|2024-05-11 09:20:00|1357.47|1350.07|1356.59|1349.19|1357.47|1350.07|1356.02|1348.62|496
1715419500000|2024-05-11 09:25:00|1356.58|1349.18|1359.75|1352.35|1359.96|1352.56|1355|1347.6|534
1715419800000|2024-05-11 09:30:00|1359.7|1352.3|1360.33|1352.93|1361.48|1354.08|1359.38|1351.98|556
1715420100000|2024-05-11 09:35:00|1360.31|1352.91|1360.41|1353.01|1362.12|1354.72|1358.82|1351.42|532
1715420400000|2024-05-11 09:40:00|1360.4|1353|1359.43|1352.03|1360.58|1353.18|1359.22|1351.82|447
1715420700000|2024-05-11 09:45:00|1359.45|1352.05|1360.88|1353.48|1361.11|1353.71|1359.23|1351.83|438
1715421000000|2024-05-11 09:50:00|1360.9|1353.5|1358.72|1351.32|1361.13|1353.73|1358.5|1351.1|428
1715421300000|2024-05-11 09:55:00|1358.7|1351.3|1359.23|1351.83|1359.27|1351.87|1358.02|1350.62|468
1715421600000|2024-05-11 10:00:00|1359.21|1351.81|1358.86|1351.46|1359.32|1351.92|1358.27|1350.87|419
1715421900000|2024-05-11 10:05:00|1358.87|1351.47|1357.45|1350.05|1358.87|1351.47|1356.53|1349.13|333
1715422200000|2024-05-11 10:10:00|1357.46|1350.06|1356.42|1349.02|1358.02|1350.62|1356.41|1349.01|466
1715422500000|2024-05-11 10:15:00|1356.43|1349.03|1356.27|1348.87|1357.09|1349.69|1354.4|1347|408
1715422800000|2024-05-11 10:20:00|1356.3|1348.9|1355.75|1348.35|1356.86|1349.46|1355.19|1347.79|372
1715423100000|2024-05-11 10:25:00|1355.72|1348.32|1354.56|1347.16|1355.72|1348.32|1354.52|1347.12|422
1715423400000|2024-05-11 10:30:00|1354.57|1347.17|1354.31|1346.91|1355.14|1347.74|1352.82|1345.42|598
1715423700000|2024-05-11 10:35:00|1354.33|1346.93|1354.3|1346.9|1355.16|1347.76|1351.05|1343.65|636
1715424000000|2024-05-11 10:40:00|1354.27|1346.87|1354.08|1346.68|1354.59|1347.19|1353.8|1346.4|503
1715424300000|2024-05-11 10:45:00|1354.04|1346.64|1354.53|1347.13|1355.68|1348.28|1353.6|1346.2|458
1715424600000|2024-05-11 10:50:00|1354.55|1347.15|1355.86|1348.46|1356.3|1348.9|1354.5|1347.1|261
1715424900000|2024-05-11 10:55:00|1355.88|1348.48|1355.07|1347.67|1355.88|1348.48|1354.29|1346.89|410
1715425200000|2024-05-11 11:00:00|1355.08|1347.68|1353.84|1346.44|1355.39|1347.99|1353.43|1346.03|487
1715425500000|2024-05-11 11:05:00|1353.83|1346.43|1350.29|1342.89|1354.53|1347.13|1350.16|1342.76|678
1715425800000|2024-05-11 11:10:00|1350.28|1342.88|1349.26|1341.86|1351.73|1344.33|1349.19|1341.79|627
1715426100000|2024-05-11 11:15:00|1349.14|1341.74|1350.4|1343|1350.4|1343|1345.79|1338.39|678
1715426400000|2024-05-11 11:20:00|1350.44|1343.04|1349.63|1342.23|1350.6|1343.2|1348.79|1341.39|505
1715426700000|2024-05-11 11:25:00|1349.61|1342.21|1350.69|1343.29|1351.23|1343.83|1349.35|1341.95|445
1715427000000|2024-05-11 11:30:00|1350.7|1343.3|1354.96|1347.56|1355.3|1347.9|1350.32|1342.92|531
1715427300000|2024-05-11 11:35:00|1354.99|1347.59|1356.16|1348.76|1357.08|1349.68|1354.63|1347.23|493
1715427600000|2024-05-11 11:40:00|1356.14|1348.74|1355.03|1347.63|1356.4|1349|1354.37|1346.97|545
1715427900000|2024-05-11 11:45:00|1355.04|1347.64|1354.09|1346.69|1355.04|1347.64|1353.69|1346.29|487
1715428200000|2024-05-11 11:50:00|1354.13|1346.73|1355.23|1347.83|1355.47|1348.07|1353.15|1345.75|448
1715428500000|2024-05-11 11:55:00|1355.2|1347.8|1353.19|1345.79|1355.23|1347.83|1353.04|1345.64|427
1715428800000|2024-05-11 12:00:00|1353.18|1345.78|1354.77|1347.37|1354.97|1347.57|1353.17|1345.77|574
1715429100000|2024-05-11 12:05:00|1354.75|1347.35|1356.83|1349.43|1356.94|1349.54|1353.87|1346.47|416
1715429400000|2024-05-11 12:10:00|1356.9|1349.5|1356.83|1349.43|1358.02|1350.62|1355.5|1348.1|528
1715429700000|2024-05-11 12:15:00|1356.85|1349.45|1356.37|1348.97|1357.18|1349.78|1355.72|1348.32|502
1715430000000|2024-05-11 12:20:00|1356.35|1348.95|1355.11|1347.71|1356.71|1349.31|1354.55|1347.15|535
1715430300000|2024-05-11 12:25:00|1355.16|1347.76|1355.64|1348.24|1355.66|1348.26|1354.65|1347.25|354
1715430600000|2024-05-11 12:30:00|1355.63|1348.23|1356.35|1348.95|1356.97|1349.57|1355.59|1348.19|338
1715430900000|2024-05-11 12:35:00|1356.34|1348.94|1356.21|1348.81|1356.35|1348.95|1354.58|1347.18|468
1715431200000|2024-05-11 12:40:00|1356.2|1348.8|1355.98|1348.58|1356.23|1348.83|1355.41|1348.01|304
1715431500000|2024-05-11 12:45:00|1356|1348.6|1353.35|1345.95|1356.25|1348.85|1352.37|1344.97|623
1715431800000|2024-05-11 12:50:00|1353.33|1345.93|1356.25|1348.85|1357.04|1349.64|1353.21|1345.81|554
1715432100000|2024-05-11 12:55:00|1356.23|1348.83|1356.38|1348.98|1356.47|1349.07|1355.41|1348.01|439
1715432400000|2024-05-11 13:00:00|1356.4|1349|1357.23|1349.83|1357.27|1349.87|1354.36|1346.96|672
1715432700000|2024-05-11 13:05:00|1357.21|1349.81|1359.6|1352.2|1359.64|1352.24|1356.76|1349.36|577
1715433000000|2024-05-11 13:10:00|1359.61|1352.21|1357.83|1350.43|1361.63|1354.23|1357.25|1349.85|666
1715433300000|2024-05-11 13:15:00|1357.86|1350.46|1356.81|1349.41|1358.33|1350.93|1355.4|1348|616
1715433600000|2024-05-11 13:20:00|1356.86|1349.46|1355.5|1348.1|1357.25|1349.85|1355.47|1348.07|521
1715433900000|2024-05-11 13:25:00|1355.51|1348.11|1355.8|1348.4|1356.78|1349.38|1355.51|1348.11|434
1715434200000|2024-05-11 13:30:00|1355.83|1348.43|1354.05|1346.65|1356.11|1348.71|1353.4|1346|438
1715434500000|2024-05-11 13:35:00|1354.07|1346.67|1356.75|1349.35|1356.88|1349.48|1353.31|1345.91|595
1715434800000|2024-05-11 13:40:00|1356.72|1349.32|1357.28|1349.88|1357.53|1350.13|1356.27|1348.87|457
1715435100000|2024-05-11 13:45:00|1357.31|1349.91|1358.58|1351.18|1358.92|1351.52|1356.01|1348.61|632
1715435400000|2024-05-11 13:50:00|1358.56|1351.16|1358.96|1351.56|1359.13|1351.73|1357.01|1349.61|582
1715435700000|2024-05-11 13:55:00|1358.97|1351.57|1359.45|1352.05|1359.93|1352.53|1357.97|1350.57|545
1715436000000|2024-05-11 14:00:00|1359.48|1352.08|1358.5|1351.1|1360.24|1352.84|1358.38|1350.98|532
1715436300000|2024-05-11 14:05:00|1358.52|1351.12|1358.76|1351.36|1360.17|1352.77|1358.11|1350.71|477
1715436600000|2024-05-11 14:10:00|1358.8|1351.4|1358.37|1350.97|1359.41|1352.01|1358.03|1350.63|455
1715436900000|2024-05-11 14:15:00|1358.38|1350.98|1357.27|1349.87|1358.38|1350.98|1356.49|1349.09|444
1715437200000|2024-05-11 14:20:00|1357.29|1349.89|1355.78|1348.38|1357.29|1349.89|1355.15|1347.75|521
1715437500000|2024-05-11 14:25:00|1356.15|1348.75|1354.51|1347.11|1356.19|1348.79|1354.48|1347.08|482
1715437800000|2024-05-11 14:30:00|1354.49|1347.09|1354.27|1346.87|1356.05|1348.65|1353.62|1346.22|484
1715438100000|2024-05-11 14:35:00|1354.29|1346.89|1352.43|1345.03|1354.31|1346.91|1351.44|1344.04|615
1715438400000|2024-05-11 14:40:00|1352.47|1345.07|1352.45|1345.05|1352.52|1345.12|1351.44|1344.04|521
1715438700000|2024-05-11 14:45:00|1352.44|1345.04|1352.86|1345.46|1355.1|1347.7|1352.42|1345.02|498
1715439000000|2024-05-11 14:50:00|1352.88|1345.48|1353.65|1346.25|1354.29|1346.89|1352.62|1345.22|273
1715439300000|2024-05-11 14:55:00|1353.64|1346.24|1352.34|1344.94|1353.65|1346.25|1351.38|1343.98|346
1715439600000|2024-05-11 15:00:00|1352.33|1344.93|1355.64|1348.24|1355.64|1348.24|1352.33|1344.93|533
1715439900000|2024-05-11 15:05:00|1355.62|1348.22|1356.3|1348.9|1357.41|1350.01|1355.5|1348.1|557
1715440200000|2024-05-11 15:10:00|1356.32|1348.92|1361.87|1354.47|1363.46|1356.06|1356.32|1348.92|681
1715440500000|2024-05-11 15:15:00|1361.78|1354.38|1365.49|1358.09|1367.45|1360.05|1361.78|1354.38|849
1715440800000|2024-05-11 15:20:00|1365.43|1358.03|1359.94|1352.54|1365.43|1358.03|1359.41|1352.01|842
1715441100000|2024-05-11 15:25:00|1359.9|1352.5|1356.32|1348.92|1359.98|1352.58|1355.03|1347.63|786
1715441400000|2024-05-11 15:30:00|1356.3|1348.9|1354.24|1346.84|1357.2|1349.8|1350.43|1343.03|830
1715441700000|2024-05-11 15:35:00|1354.22|1346.82|1354.83|1347.43|1357.33|1349.93|1353.23|1345.83|887
1715442000000|2024-05-11 15:40:00|1354.8|1347.4|1355.38|1347.98|1355.68|1348.28|1353.05|1345.65|763
1715442300000|2024-05-11 15:45:00|1355.33|1347.93|1355.91|1348.51|1356.9|1349.5|1354.78|1347.38|737
1715442600000|2024-05-11 15:50:00|1355.87|1348.47|1354.35|1346.95|1357.46|1350.06|1354.06|1346.66|706
1715442900000|2024-05-11 15:55:00|1354.38|1346.98|1353.27|1345.87|1354.38|1346.98|1352.41|1345.01|647
1715443200000|2024-05-11 16:00:00|1353.32|1345.92|1350.1|1342.7|1353.32|1345.92|1349.05|1341.65|731
1715443500000|2024-05-11 16:05:00|1350.08|1342.68|1352.87|1345.47|1354.19|1346.79|1349.28|1341.88|657
1715443800000|2024-05-11 16:10:00|1352.86|1345.46|1355.06|1347.66|1355.06|1347.66|1352.78|1345.38|576
1715444100000|2024-05-11 16:15:00|1355.09|1347.69|1354.28|1346.88|1355.71|1348.31|1354.2|1346.8|559
1715444400000|2024-05-11 16:20:00|1354.26|1346.86|1358.03|1350.63|1358.57|1351.17|1354.2|1346.8|564
1715444700000|2024-05-11 16:25:00|1358.02|1350.62|1356.72|1349.32|1359.46|1352.06|1356.4|1349|625
1715445000000|2024-05-11 16:30:00|1356.71|1349.31|1358.98|1351.58|1359.11|1351.71|1355.51|1348.11|585
1715445300000|2024-05-11 16:35:00|1358.97|1351.57|1358.08|1350.68|1358.98|1351.58|1356.05|1348.65|659
1715445600000|2024-05-11 16:40:00|1358.1|1350.7|1357.69|1350.29|1358.1|1350.7|1356.23|1348.83|582
1715445900000|2024-05-11 16:45:00|1357.67|1350.27|1353.2|1345.8|1358|1350.6|1353.06|1345.66|666
1715446200000|2024-05-11 16:50:00|1353.24|1345.84|1350.91|1343.51|1353.24|1345.84|1350.53|1343.13|694
1715446500000|2024-05-11 16:55:00|1350.88|1343.48|1351.61|1344.21|1352.14|1344.74|1350.57|1343.17|543
1715446800000|2024-05-11 17:00:00|1351.63|1344.23|1350.66|1343.26|1353.98|1346.58|1349.7|1342.3|713
1715447100000|2024-05-11 17:05:00|1350.62|1343.22|1348.71|1341.31|1352.06|1344.66|1348.33|1340.93|611
1715447400000|2024-05-11 17:10:00|1348.69|1341.29|1351.71|1344.31|1351.96|1344.56|1348.31|1340.91|520
1715447700000|2024-05-11 17:15:00|1351.69|1344.29|1350.65|1343.25|1352.07|1344.67|1350.65|1343.25|410
1715448000000|2024-05-11 17:20:00|1350.66|1343.26|1351.69|1344.29|1352.24|1344.84|1350.39|1342.99|415
1715448300000|2024-05-11 17:25:00|1351.7|1344.3|1351.38|1343.98|1352.79|1345.39|1351.19|1343.79|406
1715448600000|2024-05-11 17:30:00|1351.34|1343.94|1353.08|1345.68|1354.45|1347.05|1351.24|1343.84|532
1715448900000|2024-05-11 17:35:00|1353.11|1345.71|1351.39|1343.99|1353.23|1345.83|1350.76|1343.36|554
1715449200000|2024-05-11 17:40:00|1351.41|1344.01|1352.6|1345.2|1353.51|1346.11|1351.35|1343.95|504
1715449500000|2024-05-11 17:45:00|1352.61|1345.21|1352.16|1344.76|1353.25|1345.85|1350.39|1342.99|496
1715449800000|2024-05-11 17:50:00|1352.01|1344.61|1350.58|1343.18|1352.55|1345.15|1350.36|1342.96|382
1715450100000|2024-05-11 17:55:00|1350.55|1343.15|1350.71|1343.31|1351.51|1344.11|1349.95|1342.55|373
1715450400000|2024-05-11 18:00:00|1350.73|1343.33|1349.76|1342.36|1351.24|1343.84|1349.24|1341.84|543
1715450700000|2024-05-11 18:05:00|1349.73|1342.33|1347.78|1340.38|1350.97|1343.57|1347.71|1340.31|491
1715451000000|2024-05-11 18:10:00|1347.8|1340.4|1348.27|1340.87|1348.27|1340.87|1347.03|1339.63|421
1715451300000|2024-05-11 18:15:00|1348.29|1340.89|1347.99|1340.59|1350.75|1343.35|1347.42|1340.02|739
1715451600000|2024-05-11 18:20:00|1347.96|1340.56|1348.26|1340.86|1348.67|1341.27|1347.42|1340.02|523
1715451900000|2024-05-11 18:25:00|1348.24|1340.84|1347.76|1340.36|1348.55|1341.15|1347.27|1339.87|404
1715452200000|2024-05-11 18:30:00|1347.74|1340.34|1349.73|1342.33|1350.16|1342.76|1347.74|1340.34|512
1715452500000|2024-05-11 18:35:00|1349.72|1342.32|1350.12|1342.72|1351.59|1344.19|1349.72|1342.32|395
1715452800000|2024-05-11 18:40:00|1349.93|1342.53|1350.27|1342.87|1350.44|1343.04|1349.1|1341.7|415
1715453100000|2024-05-11 18:45:00|1350.29|1342.89|1351.66|1344.26|1351.73|1344.33|1348.88|1341.48|558
1715453400000|2024-05-11 18:50:00|1351.61|1344.21|1351.47|1344.07|1352.38|1344.98|1348.76|1341.36|465
1715453700000|2024-05-11 18:55:00|1351.46|1344.06|1351.04|1343.64|1351.81|1344.41|1350.55|1343.15|338
1715454000000|2024-05-11 19:00:00|1351.02|1343.62|1349.98|1342.58|1351.18|1343.78|1349.5|1342.1|234
1715454300000|2024-05-11 19:05:00|1349.99|1342.59|1351.75|1344.35|1351.79|1344.39|1349.99|1342.59|181
1715454600000|2024-05-11 19:10:00|1351.77|1344.37|1350.66|1343.26|1351.8|1344.4|1350.47|1343.07|221
1715454900000|2024-05-11 19:15:00|1350.65|1343.25|1351.18|1343.78|1351.23|1343.83|1349.49|1342.09|307
1715455200000|2024-05-11 19:20:00|1351.16|1343.76|1351.57|1344.17|1352.71|1345.31|1351.1|1343.7|315
1715455500000|2024-05-11 19:25:00|1351.59|1344.19|1351.19|1343.79|1351.72|1344.32|1350.82|1343.42|322
1715455800000|2024-05-11 19:30:00|1351.23|1343.83|1351.66|1344.26|1352.62|1345.22|1351.17|1343.77|278
1715456100000|2024-05-11 19:35:00|1351.64|1344.24|1349.92|1342.52|1351.66|1344.26|1349.59|1342.19|207
1715456400000|2024-05-11 19:40:00|1349.88|1342.48|1349.78|1342.38|1350.44|1343.04|1349.41|1342.01|269
1715456700000|2024-05-11 19:45:00|1349.79|1342.39|1351.19|1343.79|1351.41|1344.01|1349.29|1341.89|327
1715457000000|2024-05-11 19:50:00|1351.22|1343.82|1351.1|1343.7|1351.54|1344.14|1350.44|1343.04|231
1715457300000|2024-05-11 19:55:00|1351.11|1343.71|1351.31|1343.91|1351.54|1344.14|1350.64|1343.24|153
1715457600000|2024-05-11 20:00:00|1351.33|1343.93|1350.48|1343.08|1351.39|1343.99|1350.31|1342.91|317
1715457900000|2024-05-11 20:05:00|1350.47|1343.07|1348.38|1340.98|1350.53|1343.13|1348.37|1340.97|334
1715458200000|2024-05-11 20:10:00|1348.41|1341.01|1349.23|1341.83|1349.36|1341.96|1348.3|1340.9|332
1715458500000|2024-05-11 20:15:00|1349.19|1341.79|1349.69|1342.29|1349.78|1342.38|1348.44|1341.04|359
1715458800000|2024-05-11 20:20:00|1349.64|1342.24|1347.42|1340.02|1349.65|1342.25|1347.32|1339.92|325
1715459100000|2024-05-11 20:25:00|1347.39|1339.99|1344.61|1337.21|1347.39|1339.99|1343.05|1335.65|561
1715459400000|2024-05-11 20:30:00|1344.6|1337.2|1342.9|1335.5|1344.65|1337.25|1339.69|1332.29|752
1715459700000|2024-05-11 20:35:00|1342.88|1335.48|1341.67|1334.27|1344.31|1336.91|1339.81|1332.41|555
1715460000000|2024-05-11 20:40:00|1341.64|1334.24|1337.71|1330.31|1341.69|1334.29|1337.06|1329.66|385
1715460300000|2024-05-11 20:45:00|1337.76|1330.36|1339.36|1331.96|1339.39|1331.99|1337.76|1330.36|282
1715460600000|2024-05-11 20:50:00|1339.32|1331.92|1340.61|1333.21|1341.1|1333.7|1338.51|1331.11|364
1715460900000|2024-05-11 20:55:00|1340.57|1333.17|1340.11|1332.71|1340.61|1333.21|1337.96|1330.56|290
1715461200000|2024-05-11 21:00:00|1340.15|1332.75|1339.07|1331.67|1340.99|1333.59|1338.6|1331.2|548
1715461500000|2024-05-11 21:05:00|1339.01|1331.61|1338.93|1331.53|1340.51|1333.11|1338.31|1330.91|315
1715461800000|2024-05-11 21:10:00|1338.96|1331.56|1340.09|1332.69|1340.09|1332.69|1337.37|1329.97|356
1715462100000|2024-05-11 21:15:00|1339.93|1332.53|1341.09|1333.69|1341.93|1334.53|1339.19|1331.79|264
1715462400000|2024-05-11 21:20:00|1341.16|1333.76|1339.51|1332.11|1341.57|1334.17|1339.47|1332.07|147
1715462700000|2024-05-11 21:25:00|1339.5|1332.1|1340.07|1332.67|1340.69|1333.29|1339.19|1331.79|178
1715463000000|2024-05-11 21:30:00|1339.9|1332.5|1338.67|1331.27|1340.07|1332.67|1337.31|1329.91|228
1715463300000|2024-05-11 21:35:00|1338.65|1331.25|1339.57|1332.17|1339.57|1332.17|1337.99|1330.59|112
1715463600000|2024-05-11 21:40:00|1339.62|1332.22|1339.44|1332.04|1339.72|1332.32|1338.9|1331.5|89
1715463900000|2024-05-11 21:45:00|1339.46|1332.06|1340.42|1333.02|1340.46|1333.06|1339.08|1331.68|70
1715464200000|2024-05-11 21:50:00|1340.4|1333|1341.08|1333.68|1341.12|1333.72|1340.35|1332.95|142
1715464500000|2024-05-11 21:55:00|1341.19|1333.79|1340.47|1333.07|1341.3|1333.9|1340.01|1332.61|171
1715464800000|2024-05-11 22:00:00|1340.42|1333.02|1344.03|1336.63|1344.12|1336.72|1340.11|1332.71|300
1715465100000|2024-05-11 22:05:00|1344.02|1336.62|1343.43|1336.03|1344.02|1336.62|1342.37|1334.97|339
1715465400000|2024-05-11 22:10:00|1343.44|1336.04|1342.2|1334.8|1343.45|1336.05|1341.57|1334.17|337
1715465700000|2024-05-11 22:15:00|1342.19|1334.79|1339.51|1332.11|1342.49|1335.09|1338.78|1331.38|352
1715466000000|2024-05-11 22:20:00|1339.52|1332.12|1339.16|1331.76|1340.31|1332.91|1338.74|1331.34|349
1715466300000|2024-05-11 22:25:00|1339.17|1331.77|1339.48|1332.08|1341.08|1333.68|1338.79|1331.39|362
1715466600000|2024-05-11 22:30:00|1339.47|1332.07|1340.65|1333.25|1341.5|1334.1|1337.91|1330.51|444
1715466900000|2024-05-11 22:35:00|1340.64|1333.24|1340.13|1332.73|1341.64|1334.24|1339.63|1332.23|515
1715467200000|2024-05-11 22:40:00|1340.14|1332.74|1339.6|1332.2|1340.14|1332.74|1338.81|1331.41|265
1715467500000|2024-05-11 22:45:00|1339.59|1332.19|1339.53|1332.13|1340.1|1332.7|1338.39|1330.99|477
1715467800000|2024-05-11 22:50:00|1339.54|1332.14|1339.78|1332.38|1341.17|1333.77|1339.02|1331.62|469
1715468100000|2024-05-11 22:55:00|1339.81|1332.41|1340.24|1332.84|1340.51|1333.11|1339.43|1332.03|470
1715468400000|2024-05-11 23:00:00|1340.23|1332.83|1340.98|1333.58|1341.03|1333.63|1339.37|1331.97|437
1715468700000|2024-05-11 23:05:00|1341.03|1333.63|1342.56|1335.16|1342.6|1335.2|1341.03|1333.63|322
1715469000000|2024-05-11 23:10:00|1342.54|1335.14|1340.49|1333.09|1342.78|1335.38|1340.48|1333.08|315
1715469300000|2024-05-11 23:15:00|1340.5|1333.1|1340.94|1333.54|1341.19|1333.79|1339.12|1331.72|415
1715469600000|2024-05-11 23:20:00|1340.96|1333.56|1341.22|1333.82|1341.24|1333.84|1340.27|1332.87|400
1715469900000|2024-05-11 23:25:00|1341.24|1333.84|1341.58|1334.18|1341.58|1334.18|1340.78|1333.38|273
1715470200000|2024-05-11 23:30:00|1341.56|1334.16|1339.36|1331.96|1341.58|1334.18|1337.8|1330.4|294
1715470500000|2024-05-11 23:35:00|1339.32|1331.92|1337.04|1329.64|1339.36|1331.96|1336.58|1329.18|452
1715470800000|2024-05-11 23:40:00|1337.08|1329.68|1336.73|1329.33|1337.18|1329.78|1335.17|1327.77|526
1715471100000|2024-05-11 23:45:00|1336.77|1329.37|1333.38|1325.98|1337|1329.6|1332.28|1324.88|501
1715471400000|2024-05-11 23:50:00|1333.36|1325.96|1332.23|1324.83|1334.05|1326.65|1332.06|1324.66|364
1715471700000|2024-05-11 23:55:00|1332.28|1324.88|1334.4|1327|1334.41|1327.01|1332.19|1324.79|327
1715472000000|2024-05-12 00:00:00|1334.43|1327.03|1335.43|1328.03|1336.49|1329.09|1332.56|1325.16|572
1715472300000|2024-05-12 00:05:00|1335.42|1328.02|1337.36|1329.96|1337.41|1330.01|1334.39|1326.99|417
1715472600000|2024-05-12 00:10:00|1337.37|1329.97|1337.04|1329.64|1337.49|1330.09|1335.22|1327.82|539
1715472900000|2024-05-12 00:15:00|1337.07|1329.67|1339.86|1332.46|1340.1|1332.7|1336.18|1328.78|445
1715473200000|2024-05-12 00:20:00|1339.82|1332.42|1340.1|1332.7|1340.54|1333.14|1338.77|1331.37|428
1715473500000|2024-05-12 00:25:00|1340.08|1332.68|1339.88|1332.48|1341.13|1333.73|1338.17|1330.77|608
1715473800000|2024-05-12 00:30:00|1339.84|1332.44|1340.1|1332.7|1341.51|1334.11|1339.46|1332.06|405
1715474100000|2024-05-12 00:35:00|1339.86|1332.46|1340.23|1332.83|1340.53|1333.13|1339.3|1331.9|568
1715474400000|2024-05-12 00:40:00|1340.24|1332.84|1341.36|1333.96|1341.36|1333.96|1338.44|1331.04|478
1715474700000|2024-05-12 00:45:00|1341.35|1333.95|1340.36|1332.96|1341.96|1334.56|1339.57|1332.17|650
1715475000000|2024-05-12 00:50:00|1340.35|1332.95|1339.87|1332.47|1340.92|1333.52|1339.6|1332.2|468
1715475300000|2024-05-12 00:55:00|1339.92|1332.52|1340.23|1332.83|1340.31|1332.91|1339.71|1332.31|460
1715475600000|2024-05-12 01:00:00|1340.21|1332.81|1342.56|1335.16|1343.14|1335.74|1340.2|1332.8|452
1715475900000|2024-05-12 01:05:00|1342.54|1335.14|1342.11|1334.71|1343.09|1335.69|1341.89|1334.49|368
1715476200000|2024-05-12 01:10:00|1342.13|1334.73|1343.44|1336.04|1343.49|1336.09|1341.76|1334.36|540
1715476500000|2024-05-12 01:15:00|1343.46|1336.06|1342.19|1334.79|1343.9|1336.5|1342.14|1334.74|430
1715476800000|2024-05-12 01:20:00|1342.16|1334.76|1339.74|1332.34|1342.33|1334.93|1339.6|1332.2|557
1715477100000|2024-05-12 01:25:00|1339.72|1332.32|1339.48|1332.08|1340.16|1332.76|1339.24|1331.84|521
1715477400000|2024-05-12 01:30:00|1339.43|1332.03|1340.21|1332.81|1340.22|1332.82|1338.98|1331.58|450
1715477700000|2024-05-12 01:35:00|1340.19|1332.79|1340.27|1332.87|1340.72|1333.32|1339.76|1332.36|242
1715478000000|2024-05-12 01:40:00|1340.29|1332.89|1341.76|1334.36|1342.29|1334.89|1340.03|1332.63|334
1715478300000|2024-05-12 01:45:00|1341.7|1334.3|1339.34|1331.94|1342.26|1334.86|1339.19|1331.79|518
1715478600000|2024-05-12 01:50:00|1339.33|1331.93|1339.41|1332.01|1340.28|1332.88|1339.29|1331.89|609
1715478900000|2024-05-12 01:55:00|1339.42|1332.02|1338.93|1331.53|1340.42|1333.02|1338.92|1331.52|348
1715479200000|2024-05-12 02:00:00|1338.98|1331.58|1339.01|1331.61|1339.8|1332.4|1338.65|1331.25|366
1715479500000|2024-05-12 02:05:00|1339|1331.6|1337.82|1330.42|1340.27|1332.87|1337.38|1329.98|433
1715479800000|2024-05-12 02:10:00|1337.85|1330.45|1337.9|1330.5|1339|1331.6|1337.11|1329.71|489
1715480100000|2024-05-12 02:15:00|1337.87|1330.47|1338.18|1330.78|1338.56|1331.16|1336.52|1329.12|463
1715480400000|2024-05-12 02:20:00|1338.2|1330.8|1336.58|1329.18|1338.84|1331.44|1336.24|1328.84|432
1715480700000|2024-05-12 02:25:00|1336.59|1329.19|1337.12|1329.72|1337.45|1330.05|1336.58|1329.18|311
1715481000000|2024-05-12 02:30:00|1337.01|1329.61|1338.83|1331.43|1339.22|1331.82|1336.7|1329.3|344
1715481300000|2024-05-12 02:35:00|1338.86|1331.46|1339.54|1332.14|1339.62|1332.22|1338.8|1331.4|349
1715481600000|2024-05-12 02:40:00|1339.53|1332.13|1340.54|1333.14|1340.76|1333.36|1339.53|1332.13|302
1715481900000|2024-05-12 02:45:00|1340.52|1333.12|1343.55|1336.15|1343.63|1336.23|1339.3|1331.9|543
1715482200000|2024-05-12 02:50:00|1343.56|1336.16|1345.46|1338.06|1345.5|1338.1|1342.18|1334.78|580
1715482500000|2024-05-12 02:55:00|1345.47|1338.07|1345.13|1337.73|1347.67|1340.27|1344.9|1337.5|483
1715482800000|2024-05-12 03:00:00|1345.1|1337.7|1342.51|1335.11|1345.45|1338.05|1342.49|1335.09|369
1715483100000|2024-05-12 03:05:00|1342.45|1335.05|1341.07|1333.67|1343.11|1335.71|1339.4|1332|478
1715483400000|2024-05-12 03:10:00|1341.08|1333.68|1340.08|1332.68|1341.08|1333.68|1339.38|1331.98|395
1715483700000|2024-05-12 03:15:00|1340.06|1332.66|1341.15|1333.75|1341.34|1333.94|1339.46|1332.06|427
1715484000000|2024-05-12 03:20:00|1341.14|1333.74|1340.85|1333.45|1341.2|1333.8|1340.52|1333.12|247
1715484300000|2024-05-12 03:25:00|1340.86|1333.46|1340.48|1333.08|1340.99|1333.59|1340.32|1332.92|320
1715484600000|2024-05-12 03:30:00|1340.49|1333.09|1340.21|1332.81|1342|1334.6|1339.23|1331.83|390
1715484900000|2024-05-12 03:35:00|1340.2|1332.8|1340.24|1332.84|1340.4|1333|1339.77|1332.37|260
1715485200000|2024-05-12 03:40:00|1340.25|1332.85|1340.04|1332.64|1340.3|1332.9|1339.34|1331.94|409
1715485500000|2024-05-12 03:45:00|1340.06|1332.66|1340.56|1333.16|1340.56|1333.16|1339.11|1331.71|353
1715485800000|2024-05-12 03:50:00|1340.55|1333.15|1341.27|1333.87|1341.28|1333.88|1340.2|1332.8|245
1715486100000|2024-05-12 03:55:00|1341.28|1333.88|1340.46|1333.06|1342|1334.6|1340.12|1332.72|347
1715486400000|2024-05-12 04:00:00|1340.59|1333.19|1339.7|1332.3|1341.06|1333.66|1339.39|1331.99|472
1715486700000|2024-05-12 04:05:00|1339.72|1332.32|1341|1333.6|1341.01|1333.61|1339.46|1332.06|294
1715487000000|2024-05-12 04:10:00|1341.02|1333.62|1341.37|1333.97|1342.54|1335.14|1341.02|1333.62|370
1715487300000|2024-05-12 04:15:00|1341.35|1333.95|1343.18|1335.78|1343.27|1335.87|1341.35|1333.95|371
1715487600000|2024-05-12 04:20:00|1343.19|1335.79|1342.5|1335.1|1343.37|1335.97|1341.97|1334.57|290
1715487900000|2024-05-12 04:25:00|1342.48|1335.08|1340.58|1333.18|1342.59|1335.19|1340.51|1333.11|203
1715488200000|2024-05-12 04:30:00|1340.62|1333.22|1343.09|1335.69|1343.12|1335.72|1340.02|1332.62|217
1715488500000|2024-05-12 04:35:00|1343.06|1335.66|1344.11|1336.71|1344.31|1336.91|1342.57|1335.17|236
1715488800000|2024-05-12 04:40:00|1344.06|1336.66|1343.73|1336.33|1344.33|1336.93|1343.2|1335.8|245
1715489100000|2024-05-12 04:45:00|1343.66|1336.26|1344.03|1336.63|1344.38|1336.98|1343.35|1335.95|443
1715489400000|2024-05-12 04:50:00|1344.1|1336.7|1345.1|1337.7|1345.13|1337.73|1343.67|1336.27|297
1715489700000|2024-05-12 04:55:00|1345.08|1337.68|1345.44|1338.04|1345.64|1338.24|1344.47|1337.07|285
1715490000000|2024-05-12 05:00:00|1345.45|1338.05|1344.21|1336.81|1345.5|1338.1|1343.88|1336.48|260
1715490300000|2024-05-12 05:05:00|1344.2|1336.8|1344.4|1337|1344.51|1337.11|1343.85|1336.45|215
1715490600000|2024-05-12 05:10:00|1344.39|1336.99|1344.39|1336.99|1344.62|1337.22|1343.93|1336.53|205
1715490900000|2024-05-12 05:15:00|1344.41|1337.01|1344.79|1337.39|1345.11|1337.71|1343.92|1336.52|142
1715491200000|2024-05-12 05:20:00|1344.78|1337.38|1345.04|1337.64|1345.19|1337.79|1344.63|1337.23|141
1715491500000|2024-05-12 05:25:00|1344.99|1337.59|1344.42|1337.02|1345.02|1337.62|1344.04|1336.64|236
1715491800000|2024-05-12 05:30:00|1344.45|1337.05|1345.1|1337.7|1345.1|1337.7|1344.32|1336.92|109
1715492100000|2024-05-12 05:35:00|1345.08|1337.68|1345.53|1338.13|1345.6|1338.2|1344.63|1337.23|152
1715492400000|2024-05-12 05:40:00|1345.46|1338.06|1346.97|1339.57|1347.02|1339.62|1344.71|1337.31|230
1715492700000|2024-05-12 05:45:00|1346.93|1339.53|1346.24|1338.84|1347.15|1339.75|1345.82|1338.42|184
1715493000000|2024-05-12 05:50:00|1346.29|1338.89|1346.29|1338.89|1346.62|1339.22|1345.83|1338.43|178
1715493300000|2024-05-12 05:55:00|1346.3|1338.9|1347.13|1339.73|1347.2|1339.8|1345.91|1338.51|178
1715493600000|2024-05-12 06:00:00|1347.1|1339.7|1347.5|1340.1|1347.96|1340.56|1346.11|1338.71|252
1715493900000|2024-05-12 06:05:00|1347.94|1340.54|1347.1|1339.7|1348.5|1341.1|1347.1|1339.7|204
1715494200000|2024-05-12 06:10:00|1347.14|1339.74|1347.25|1339.85|1347.64|1340.24|1347.05|1339.65|235
1715494500000|2024-05-12 06:15:00|1347.22|1339.82|1346.47|1339.07|1348.13|1340.73|1346.2|1338.8|156
1715494800000|2024-05-12 06:20:00|1346.42|1339.02|1345.81|1338.41|1346.42|1339.02|1345.29|1337.89|241
1715495100000|2024-05-12 06:25:00|1345.82|1338.42|1345.32|1337.92|1346.03|1338.63|1345.18|1337.78|271
1715495400000|2024-05-12 06:30:00|1345.3|1337.9|1345.54|1338.14|1345.69|1338.29|1345.1|1337.7|257
1715495700000|2024-05-12 06:35:00|1345.53|1338.13|1344.44|1337.04|1345.66|1338.26|1344.44|1337.04|338
1715496000000|2024-05-12 06:40:00|1344.48|1337.08|1343.08|1335.68|1344.48|1337.08|1342.79|1335.39|210
1715496300000|2024-05-12 06:45:00|1343.09|1335.69|1343.25|1335.85|1344.23|1336.83|1343|1335.6|319
1715496600000|2024-05-12 06:50:00|1343.24|1335.84|1344.18|1336.78|1344.2|1336.8|1342.69|1335.29|205
1715496900000|2024-05-12 06:55:00|1344.21|1336.81|1344.32|1336.92|1344.67|1337.27|1343.73|1336.33|201
1715497200000|2024-05-12 07:00:00|1344.28|1336.88|1343.46|1336.06|1345.3|1337.9|1343.13|1335.73|339
1715497500000|2024-05-12 07:05:00|1343.43|1336.03|1345.23|1337.83|1345.83|1338.43|1343.43|1336.03|422
1715497800000|2024-05-12 07:10:00|1345.21|1337.81|1345.31|1337.91|1346.06|1338.66|1344.99|1337.59|355
1715498100000|2024-05-12 07:15:00|1345.32|1337.92|1339.26|1331.86|1345.54|1338.14|1338.3|1330.9|519
1715498400000|2024-05-12 07:20:00|1339.28|1331.88|1338.24|1330.84|1339.51|1332.11|1337.6|1330.2|579
1715498700000|2024-05-12 07:25:00|1338.28|1330.88|1338.75|1331.35|1339.41|1332.01|1338.15|1330.75|489
1715499000000|2024-05-12 07:30:00|1338.72|1331.32|1334.73|1327.33|1339.08|1331.68|1332.52|1325.12|698
1715499300000|2024-05-12 07:35:00|1334.72|1327.32|1335.58|1328.18|1335.93|1328.53|1333.72|1326.32|623
1715499600000|2024-05-12 07:40:00|1335.56|1328.16|1336.78|1329.38|1337.26|1329.86|1335.56|1328.16|295
1715499900000|2024-05-12 07:45:00|1336.75|1329.35|1338.23|1330.83|1338.26|1330.86|1334.4|1327|399
1715500200000|2024-05-12 07:50:00|1338.2|1330.8|1334.73|1327.33|1338.27|1330.87|1334.73|1327.33|254
1715500500000|2024-05-12 07:55:00|1334.72|1327.32|1335.04|1327.64|1336.1|1328.7|1333.74|1326.34|548
1715500800000|2024-05-12 08:00:00|1335.03|1327.63|1338.34|1330.94|1339.24|1331.84|1334.04|1326.64|594
1715501100000|2024-05-12 08:05:00|1338.38|1330.98|1338.08|1330.68|1339.24|1331.84|1337.28|1329.88|575
1715501400000|2024-05-12 08:10:00|1338.1|1330.7|1337.36|1329.96|1338.17|1330.77|1336.4|1329|380
1715501700000|2024-05-12 08:15:00|1337.35|1329.95|1334.63|1327.23|1338.51|1331.11|1332.55|1325.15|591
1715502000000|2024-05-12 08:20:00|1334.64|1327.24|1336.41|1329.01|1336.45|1329.05|1334.49|1327.09|517
1715502300000|2024-05-12 08:25:00|1336.46|1329.06|1336.9|1329.5|1337.56|1330.16|1336.22|1328.82|327
1715502600000|2024-05-12 08:30:00|1336.89|1329.49|1340.29|1332.89|1340.56|1333.16|1336.23|1328.83|668
1715502900000|2024-05-12 08:35:00|1340.32|1332.92|1339.35|1331.95|1342.18|1334.78|1336.95|1329.55|652
1715503200000|2024-05-12 08:40:00|1339.37|1331.97|1342.45|1335.05|1343.56|1336.16|1338.89|1331.49|624
1715503500000|2024-05-12 08:45:00|1342.44|1335.04|1338.43|1331.03|1342.5|1335.1|1338.11|1330.71|622
1715503800000|2024-05-12 08:50:00|1338.44|1331.04|1338.2|1330.8|1338.49|1331.09|1337.85|1330.45|395
1715504100000|2024-05-12 08:55:00|1338.21|1330.81|1338.39|1330.99|1338.4|1331|1337.89|1330.49|322
1715504400000|2024-05-12 09:00:00|1338.44|1331.04|1337.35|1329.95|1339.1|1331.7|1337.2|1329.8|409
1715504700000|2024-05-12 09:05:00|1337.32|1329.92|1337.33|1329.93|1338.19|1330.79|1336.39|1328.99|414
1715505000000|2024-05-12 09:10:00|1337.36|1329.96|1338.94|1331.54|1339.07|1331.67|1336.89|1329.49|406
1715505300000|2024-05-12 09:15:00|1338.96|1331.56|1338.41|1331.01|1339.4|1332|1338.29|1330.89|298
1715505600000|2024-05-12 09:20:00|1338.39|1330.99|1340.19|1332.79|1340.27|1332.87|1338.39|1330.99|404
1715505900000|2024-05-12 09:25:00|1340.17|1332.77|1339.83|1332.43|1340.3|1332.9|1339.69|1332.29|243
1715506200000|2024-05-12 09:30:00|1339.79|1332.39|1339.79|1332.39|1340.29|1332.89|1339.41|1332.01|272
1715506500000|2024-05-12 09:35:00|1339.81|1332.41|1339.14|1331.74|1340.32|1332.92|1337|1329.6|438
1715506800000|2024-05-12 09:40:00|1339.18|1331.78|1339.17|1331.77|1339.32|1331.92|1338.38|1330.98|343
1715507100000|2024-05-12 09:45:00|1339.12|1331.72|1338.72|1331.32|1339.27|1331.87|1338.57|1331.17|279
1715507400000|2024-05-12 09:50:00|1338.71|1331.31|1341.39|1333.99|1341.4|1334|1338.55|1331.15|398
1715507700000|2024-05-12 09:55:00|1341.4|1334|1341.32|1333.92|1342.07|1334.67|1340.89|1333.49|249
1715508000000|2024-05-12 10:00:00|1341.3|1333.9|1340.81|1333.41|1341.98|1334.58|1340.75|1333.35|275
1715508300000|2024-05-12 10:05:00|1340.83|1333.43|1344.72|1337.32|1345.19|1337.79|1340.79|1333.39|629
1715508600000|2024-05-12 10:10:00|1344.69|1337.29|1344.84|1337.44|1345.23|1337.83|1343.45|1336.05|552
1715508900000|2024-05-12 10:15:00|1344.85|1337.45|1349.19|1341.79|1349.23|1341.83|1344.75|1337.35|537
1715509200000|2024-05-12 10:20:00|1349.22|1341.82|1350.44|1343.04|1351.36|1343.96|1348.24|1340.84|593
1715509500000|2024-05-12 10:25:00|1350.45|1343.05|1351.31|1343.91|1351.72|1344.32|1349.31|1341.91|705
1715509800000|2024-05-12 10:30:00|1351.3|1343.9|1351.71|1344.31|1355.3|1347.9|1350.72|1343.32|701
1715510100000|2024-05-12 10:35:00|1351.7|1344.3|1352.56|1345.16|1353.66|1346.26|1350.29|1342.89|792
1715510400000|2024-05-12 10:40:00|1352.57|1345.17|1350.54|1343.14|1353.05|1345.65|1350.38|1342.98|727
1715510700000|2024-05-12 10:45:00|1350.55|1343.15|1347.67|1340.27|1351.22|1343.82|1347.33|1339.93|691
1715511000000|2024-05-12 10:50:00|1347.65|1340.25|1346.92|1339.52|1347.79|1340.39|1346.8|1339.4|556
1715511300000|2024-05-12 10:55:00|1346.9|1339.5|1348.3|1340.9|1348.33|1340.93|1346.88|1339.48|438
1715511600000|2024-05-12 11:00:00|1348.28|1340.88|1347.82|1340.42|1348.94|1341.54|1347.61|1340.21|447
1715511900000|2024-05-12 11:05:00|1347.84|1340.44|1349.02|1341.62|1349.02|1341.62|1346.7|1339.3|488
1715512200000|2024-05-12 11:10:00|1349.54|1342.14|1349.34|1341.94|1350.87|1343.47|1348.87|1341.47|413
1715512500000|2024-05-12 11:15:00|1349.33|1341.93|1349.3|1341.9|1349.47|1342.07|1348.28|1340.88|355
1715512800000|2024-05-12 11:20:00|1349.39|1341.99|1348.12|1340.72|1349.53|1342.13|1347.84|1340.44|326
1715513100000|2024-05-12 11:25:00|1348.11|1340.71|1347.69|1340.29|1348.3|1340.9|1347.62|1340.22|186
1715513400000|2024-05-12 11:30:00|1347.68|1340.28|1349.34|1341.94|1349.36|1341.96|1347.25|1339.85|401
1715513700000|2024-05-12 11:35:00|1349.36|1341.96|1348.43|1341.03|1349.55|1342.15|1348.31|1340.91|434
1715514000000|2024-05-12 11:40:00|1348.42|1341.02|1349.39|1341.99|1349.41|1342.01|1348.18|1340.78|368
1715514300000|2024-05-12 11:45:00|1349.41|1342.01|1349.7|1342.3|1349.92|1342.52|1348.46|1341.06|433
1715514600000|2024-05-12 11:50:00|1349.69|1342.29|1350.65|1343.25|1350.65|1343.25|1349.36|1341.96|344
1715514900000|2024-05-12 11:55:00|1350.68|1343.28|1350.22|1342.82|1350.7|1343.3|1349.65|1342.25|402
1715515200000|2024-05-12 12:00:00|1350.2|1342.8|1349.85|1342.45|1351.77|1344.37|1349.66|1342.26|531
1715515500000|2024-05-12 12:05:00|1350.24|1342.84|1350.41|1343.01|1350.62|1343.22|1349.17|1341.77|359
1715515800000|2024-05-12 12:10:00|1350.43|1343.03|1349.59|1342.19|1350.73|1343.33|1349.51|1342.11|255
1715516100000|2024-05-12 12:15:00|1349.55|1342.15|1349.93|1342.53|1350.75|1343.35|1349.09|1341.69|351
1715516400000|2024-05-12 12:20:00|1349.89|1342.49|1349.47|1342.07|1349.93|1342.53|1348.37|1340.97|360
1715516700000|2024-05-12 12:25:00|1349.44|1342.04|1347.97|1340.57|1349.44|1342.04|1347.2|1339.8|276
1715517000000|2024-05-12 12:30:00|1347.91|1340.51|1349.65|1342.25|1349.68|1342.28|1347.59|1340.19|297
1715517300000|2024-05-12 12:35:00|1349.68|1342.28|1350.47|1343.07|1350.47|1343.07|1348.81|1341.41|311
1715517600000|2024-05-12 12:40:00|1350.48|1343.08|1352.7|1345.3|1352.99|1345.59|1349.93|1342.53|272
1715517900000|2024-05-12 12:45:00|1352.68|1345.28|1352.5|1345.1|1353.42|1346.02|1352.05|1344.65|393
1715518200000|2024-05-12 12:50:00|1352.52|1345.12|1350.03|1342.63|1352.74|1345.34|1349.96|1342.56|531
1715518500000|2024-05-12 12:55:00|1350.06|1342.66|1350.38|1342.98|1350.52|1343.12|1349.44|1342.04|381
1715518800000|2024-05-12 13:00:00|1350.57|1343.17|1350.08|1342.68|1350.78|1343.38|1349.38|1341.98|349
1715519100000|2024-05-12 13:05:00|1350.1|1342.7|1349.91|1342.51|1350.6|1343.2|1349.65|1342.25|349
1715519400000|2024-05-12 13:10:00|1349.94|1342.54|1349.67|1342.27|1350.65|1343.25|1349.48|1342.08|392
1715519700000|2024-05-12 13:15:00|1349.7|1342.3|1350.47|1343.07|1350.56|1343.16|1349.6|1342.2|190
1715520000000|2024-05-12 13:20:00|1350.45|1343.05|1351.38|1343.98|1352.59|1345.19|1349.99|1342.59|346
1715520300000|2024-05-12 13:25:00|1351.4|1344|1351.49|1344.09|1352.28|1344.88|1351.28|1343.88|293
1715520600000|2024-05-12 13:30:00|1351.5|1344.1|1353.17|1345.77|1353.54|1346.14|1351.5|1344.1|454
1715520900000|2024-05-12 13:35:00|1353.14|1345.74|1354.57|1347.17|1354.8|1347.4|1352.96|1345.56|311
1715521200000|2024-05-12 13:40:00|1354.61|1347.21|1355.84|1348.44|1356.55|1349.15|1353.92|1346.52|348
1715521500000|2024-05-12 13:45:00|1355.81|1348.41|1351.9|1344.5|1356.83|1349.43|1351.86|1344.46|544
1715521800000|2024-05-12 13:50:00|1351.93|1344.53|1354.87|1347.47|1355.11|1347.71|1351.9|1344.5|485
1715522100000|2024-05-12 13:55:00|1354.88|1347.48|1355.31|1347.91|1356.07|1348.67|1354.31|1346.91|483
1715522400000|2024-05-12 14:00:00|1355.29|1347.89|1354.86|1347.46|1355.7|1348.3|1354.55|1347.15|587
1715522700000|2024-05-12 14:05:00|1354.85|1347.45|1357.65|1350.25|1358.77|1351.37|1354.79|1347.39|463
1715523000000|2024-05-12 14:10:00|1357.43|1350.03|1359.67|1352.27|1360.09|1352.69|1356.37|1348.97|608
1715523300000|2024-05-12 14:15:00|1359.69|1352.29|1356.49|1349.09|1360.31|1352.91|1355.75|1348.35|658
1715523600000|2024-05-12 14:20:00|1356.52|1349.12|1356.32|1348.92|1357.49|1350.09|1356.31|1348.91|515
1715523900000|2024-05-12 14:25:00|1355.98|1348.58|1356.73|1349.33|1357.17|1349.77|1355.81|1348.41|538
1715524200000|2024-05-12 14:30:00|1356.71|1349.31|1354.47|1347.07|1357.33|1349.93|1353.39|1345.99|602
1715524500000|2024-05-12 14:35:00|1354.45|1347.05|1354.53|1347.13|1355.21|1347.81|1354.42|1347.02|367
1715524800000|2024-05-12 14:40:00|1354.56|1347.16|1355.28|1347.88|1355.47|1348.07|1354.28|1346.88|419
1715525100000|2024-05-12 14:45:00|1355.26|1347.86|1354.1|1346.7|1355.26|1347.86|1354.07|1346.67|283
1715525400000|2024-05-12 14:50:00|1354.07|1346.67|1355.36|1347.96|1355.71|1348.31|1354.04|1346.64|219
1715525700000|2024-05-12 14:55:00|1355.43|1348.03|1355.31|1347.91|1355.73|1348.33|1355.02|1347.62|194
1715526000000|2024-05-12 15:00:00|1355.29|1347.89|1355.04|1347.64|1355.72|1348.32|1354.44|1347.04|360
1715526300000|2024-05-12 15:05:00|1355.02|1347.62|1354.92|1347.52|1356.13|1348.73|1354.89|1347.49|407
1715526600000|2024-05-12 15:10:00|1354.91|1347.51|1352.21|1344.81|1355.32|1347.92|1351.68|1344.28|501
1715526900000|2024-05-12 15:15:00|1352.22|1344.82|1351.52|1344.12|1352.55|1345.15|1351.14|1343.74|495
1715527200000|2024-05-12 15:20:00|1351.47|1344.07|1353.03|1345.63|1353.39|1345.99|1351.44|1344.04|451
1715527500000|2024-05-12 15:25:00|1353.01|1345.61|1355.9|1348.5|1356.1|1348.7|1353.01|1345.61|356
1715527800000|2024-05-12 15:30:00|1355.79|1348.39|1353.52|1346.12|1358.41|1351.01|1353.52|1346.12|569
1715528100000|2024-05-12 15:35:00|1353.46|1346.06|1356.35|1348.95|1356.66|1349.26|1353.26|1345.86|583
1715528400000|2024-05-12 15:40:00|1356.37|1348.97|1356.37|1348.97|1359.08|1351.68|1355.91|1348.51|702
1715528700000|2024-05-12 15:45:00|1356.39|1348.99|1356.97|1349.57|1357.85|1350.45|1356.28|1348.88|543
1715529000000|2024-05-12 15:50:00|1356.99|1349.59|1356.57|1349.17|1357.8|1350.4|1356.46|1349.06|502
1715529300000|2024-05-12 15:55:00|1356.58|1349.18|1356.62|1349.22|1356.72|1349.32|1354.78|1347.38|549
1715529600000|2024-05-12 16:00:00|1356.65|1349.25|1356.58|1349.18|1357.17|1349.77|1355.12|1347.72|524
1715529900000|2024-05-12 16:05:00|1356.61|1349.21|1358.12|1350.72|1358.47|1351.07|1356.58|1349.18|461
1715530200000|2024-05-12 16:10:00|1358.11|1350.71|1358.42|1351.02|1358.91|1351.51|1357.55|1350.15|463
1715530500000|2024-05-12 16:15:00|1358.44|1351.04|1361.52|1354.12|1362.56|1355.16|1358.42|1351.02|832
1715530800000|2024-05-12 16:20:00|1361.54|1354.14|1360.39|1352.99|1363.39|1355.99|1360.24|1352.84|787
1715531100000|2024-05-12 16:25:00|1360.32|1352.92|1360.25|1352.85|1361.58|1354.18|1360.02|1352.62|555
1715531400000|2024-05-12 16:30:00|1360.22|1352.82|1357.47|1350.07|1361.26|1353.86|1357.28|1349.88|621
1715531700000|2024-05-12 16:35:00|1357.44|1350.04|1357.58|1350.18|1358.36|1350.96|1357.16|1349.76|485
1715532000000|2024-05-12 16:40:00|1357.59|1350.19|1357.28|1349.88|1358.13|1350.73|1356.82|1349.42|398
1715532300000|2024-05-12 16:45:00|1357.27|1349.87|1357.06|1349.66|1358.4|1351|1356.5|1349.1|529
1715532600000|2024-05-12 16:50:00|1357.01|1349.61|1356.26|1348.86|1357.19|1349.79|1355.54|1348.14|495
1715532900000|2024-05-12 16:55:00|1356.22|1348.82|1354.38|1346.98|1356.36|1348.96|1354.17|1346.77|602
1715533200000|2024-05-12 17:00:00|1354.39|1346.99|1354.23|1346.83|1355.34|1347.94|1350.42|1343.02|791
1715533500000|2024-05-12 17:05:00|1354.22|1346.82|1356.2|1348.8|1356.94|1349.54|1354.15|1346.75|551
1715533800000|2024-05-12 17:10:00|1356.18|1348.78|1357.15|1349.75|1358.1|1350.7|1355.77|1348.37|478
1715534100000|2024-05-12 17:15:00|1357.16|1349.76|1354.67|1347.27|1358.72|1351.32|1354.58|1347.18|659
1715534400000|2024-05-12 17:20:00|1354.71|1347.31|1354.54|1347.14|1354.96|1347.56|1353.93|1346.53|358
1715534700000|2024-05-12 17:25:00|1354.53|1347.13|1353.95|1346.55|1355.18|1347.78|1353.83|1346.43|329
1715535000000|2024-05-12 17:30:00|1353.93|1346.53|1351.96|1344.56|1354.57|1347.17|1351.42|1344.02|558
1715535300000|2024-05-12 17:35:00|1351.98|1344.58|1353.48|1346.08|1353.89|1346.49|1351.92|1344.52|462
1715535600000|2024-05-12 17:40:00|1353.52|1346.12|1353.48|1346.08|1354.38|1346.98|1353.21|1345.81|418
1715535900000|2024-05-12 17:45:00|1353.47|1346.07|1355.15|1347.75|1356.1|1348.7|1352.73|1345.33|557
1715536200000|2024-05-12 17:50:00|1355.1|1347.7|1355.03|1347.63|1355.58|1348.18|1354.34|1346.94|520
1715536500000|2024-05-12 17:55:00|1355.01|1347.61|1355.21|1347.81|1355.4|1348|1354.63|1347.23|296
1715536800000|2024-05-12 18:00:00|1355.2|1347.8|1354.21|1346.81|1355.2|1347.8|1353.76|1346.36|421
1715537100000|2024-05-12 18:05:00|1354.23|1346.83|1355.22|1347.82|1355.29|1347.89|1353.54|1346.14|355
1715537400000|2024-05-12 18:10:00|1355.21|1347.81|1355.44|1348.04|1355.69|1348.29|1354.46|1347.06|454
1715537700000|2024-05-12 18:15:00|1355.5|1348.1|1351.84|1344.44|1355.5|1348.1|1351.73|1344.33|469
1715538000000|2024-05-12 18:20:00|1351.85|1344.45|1352.34|1344.94|1352.4|1345|1351.21|1343.81|463
1715538300000|2024-05-12 18:25:00|1352.35|1344.95|1353.26|1345.86|1353.38|1345.98|1351.74|1344.34|403
1715538600000|2024-05-12 18:30:00|1353.23|1345.83|1351.42|1344.02|1353.23|1345.83|1351.23|1343.83|399
1715538900000|2024-05-12 18:35:00|1351.43|1344.03|1349.91|1342.51|1351.77|1344.37|1349.83|1342.43|420
1715539200000|2024-05-12 18:40:00|1349.97|1342.57|1349.43|1342.03|1350.73|1343.33|1349.14|1341.74|399
1715539500000|2024-05-12 18:45:00|1349.27|1341.87|1350.76|1343.36|1350.82|1343.42|1348.57|1341.17|520
1715539800000|2024-05-12 18:50:00|1350.74|1343.34|1351.29|1343.89|1351.43|1344.03|1350.72|1343.32|308
1715540100000|2024-05-12 18:55:00|1351.31|1343.91|1350.76|1343.36|1351.44|1344.04|1350.58|1343.18|392
1715540400000|2024-05-12 19:00:00|1350.75|1343.35|1350.37|1342.97|1350.81|1343.41|1348.12|1340.72|599
1715540700000|2024-05-12 19:05:00|1350.38|1342.98|1349.23|1341.83|1350.39|1342.99|1347.77|1340.37|567
1715541000000|2024-05-12 19:10:00|1349.28|1341.88|1350.13|1342.73|1350.39|1342.99|1348.16|1340.76|635
1715541300000|2024-05-12 19:15:00|1350.11|1342.71|1347.26|1339.86|1350.13|1342.73|1347.03|1339.63|462
1715541600000|2024-05-12 19:20:00|1347.28|1339.88|1349.65|1342.25|1349.82|1342.42|1347.26|1339.86|500
1715541900000|2024-05-12 19:25:00|1349.67|1342.27|1354.78|1338.38|1354.93|1343.89|1349.29|1338.38|317
1715542200000|2024-05-12 19:30:00|1354.77|1338.37|1356.63|1340.23|1356.71|1340.31|1354.22|1337.82|409
1715542500000|2024-05-12 19:35:00|1356.65|1340.25|1357.25|1340.85|1357.6|1341.2|1355.44|1339.04|404
1715542800000|2024-05-12 19:40:00|1357.28|1340.88|1357.94|1341.54|1357.95|1341.55|1356.95|1340.55|296
1715543100000|2024-05-12 19:45:00|1357.95|1341.55|1357.76|1341.36|1357.96|1341.56|1356.96|1340.56|185
1715543400000|2024-05-12 19:50:00|1357.8|1341.4|1358.14|1341.74|1358.14|1341.74|1357.8|1341.4|141
1715543700000|2024-05-12 19:55:00|1358.12|1341.72|1358.89|1342.49|1358.89|1342.49|1357.49|1341.09|145
1715544000000|2024-05-12 20:00:00|1358.87|1342.47|1356.93|1340.53|1359.48|1343.08|1356.85|1340.45|408
1715544300000|2024-05-12 20:05:00|1356.92|1340.52|1358.91|1342.51|1359.08|1342.68|1356.83|1340.43|500
1715544600000|2024-05-12 20:10:00|1358.9|1342.5|1360.05|1343.65|1360.75|1344.35|1357.94|1341.54|474
1715544900000|2024-05-12 20:15:00|1359.97|1343.57|1360.19|1343.79|1360.3|1343.9|1358.8|1342.4|461
1715545200000|2024-05-12 20:20:00|1360.21|1343.81|1360.79|1344.39|1361.91|1345.51|1360.09|1343.69|416
1715545500000|2024-05-12 20:25:00|1360.93|1344.53|1361.86|1345.46|1362.29|1345.89|1359.96|1343.56|443
1715545800000|2024-05-12 20:30:00|1361.85|1345.45|1362.35|1345.95|1362.75|1346.35|1361.12|1344.72|419
1715546100000|2024-05-12 20:35:00|1362.33|1345.93|1362.07|1345.67|1363.2|1346.8|1362.07|1345.67|256
1715546400000|2024-05-12 20:40:00|1362.05|1345.65|1360.72|1344.32|1362.33|1345.93|1360.66|1344.26|337
1715546700000|2024-05-12 20:45:00|1360.73|1344.33|1359.09|1351.69|1364.48|1351.76|1356.19|1343.09|481
1715547000000|2024-05-12 20:50:00|1359.1|1351.7|1357.39|1349.99|1359.1|1351.7|1356.88|1349.48|487
1715547300000|2024-05-12 20:55:00|1357.4|1350|1353.69|1346.29|1357.8|1350.4|1353.63|1346.23|450
1715547600000|2024-05-12 21:00:00|1353.72|1346.32|1353.78|1346.38|1354.24|1346.84|1353.01|1345.61|455
1715547900000|2024-05-12 21:05:00|1353.69|1346.29|1354.06|1346.66|1354.31|1346.91|1352.22|1344.82|214
1715548200000|2024-05-12 21:10:00|1354.08|1346.68|1354.84|1347.44|1355.58|1348.18|1353.01|1345.61|232
1715548500000|2024-05-12 21:15:00|1354.89|1347.49|1355.55|1348.15|1355.55|1348.15|1354.29|1346.89|202
1715548800000|2024-05-12 21:20:00|1355.5|1348.1|1350.75|1343.35|1355.5|1348.1|1350.6|1343.2|347
1715549100000|2024-05-12 21:25:00|1350.61|1343.21|1351.9|1344.5|1352.23|1344.83|1347.65|1340.25|644
1715549400000|2024-05-12 21:30:00|1351.85|1344.45|1354.43|1347.03|1354.8|1347.4|1351.02|1343.62|365
1715549700000|2024-05-12 21:35:00|1354.4|1347|1353.59|1346.19|1354.45|1347.05|1353.26|1345.86|201
1715550000000|2024-05-12 21:40:00|1353.12|1345.72|1353.31|1345.91|1354.4|1347|1352.95|1345.55|244
1715550300000|2024-05-12 21:45:00|1353.35|1345.95|1355.45|1348.05|1355.58|1348.18|1353.14|1345.74|304
1715550600000|2024-05-12 21:50:00|1355.5|1348.1|1357.28|1349.88|1357.45|1350.05|1355.33|1347.93|208
1715550900000|2024-05-12 21:55:00|1357.3|1349.9|1354.92|1347.52|1357.3|1349.9|1354.22|1346.82|282
1715551200000|2024-05-12 22:00:00|1354.88|1347.48|1353.48|1346.08|1355.55|1348.15|1351.39|1343.99|413
1715551500000|2024-05-12 22:05:00|1353.36|1345.96|1354.89|1347.49|1355.5|1348.1|1353.09|1345.69|434
1715551800000|2024-05-12 22:10:00|1354.88|1347.48|1357.58|1350.18|1358.3|1350.9|1354.07|1346.67|328
1715552100000|2024-05-12 22:15:00|1357.5|1350.1|1356.87|1349.47|1358.4|1351|1355.53|1348.13|663
1715552400000|2024-05-12 22:20:00|1356.95|1349.55|1357.16|1349.76|1358.19|1350.79|1355.43|1348.03|604
1715552700000|2024-05-12 22:25:00|1357.17|1349.77|1356.27|1348.87|1357.86|1350.46|1355.93|1348.53|416
1715553000000|2024-05-12 22:30:00|1356.3|1348.9|1357.11|1349.71|1358.15|1350.75|1356.09|1348.69|515
1715553300000|2024-05-12 22:35:00|1357.16|1349.76|1360.25|1352.85|1360.36|1352.96|1356.5|1349.1|492
1715553600000|2024-05-12 22:40:00|1360.16|1352.76|1361.38|1353.98|1361.39|1353.99|1360.05|1352.65|369
1715553900000|2024-05-12 22:45:00|1361.32|1353.92|1361.04|1353.64|1361.81|1354.41|1360.26|1352.86|406
1715554200000|2024-05-12 22:50:00|1361.17|1353.77|1361.89|1354.49|1362.88|1355.48|1360.64|1353.24|406
1715554500000|2024-05-12 22:55:00|1361.87|1354.47|1359.85|1352.45|1362.19|1354.79|1359.07|1351.67|401
1715554800000|2024-05-12 23:00:00|1359.9|1352.5|1361.06|1353.66|1361.75|1354.35|1358.86|1351.46|227
1715555100000|2024-05-12 23:05:00|1361.12|1353.72|1361.51|1354.11|1361.85|1354.45|1359.65|1352.25|387
1715555400000|2024-05-12 23:10:00|1361.45|1354.05|1361.88|1354.48|1362.45|1355.05|1361.16|1353.76|498
1715555700000|2024-05-12 23:15:00|1361.9|1354.5|1359.9|1352.5|1361.96|1354.56|1359.89|1352.49|350
1715556000000|2024-05-12 23:20:00|1359.89|1352.49|1361.11|1353.71|1361.85|1354.45|1359.75|1352.35|398
1715556300000|2024-05-12 23:25:00|1361.14|1353.74|1361.2|1353.8|1361.48|1354.08|1360.18|1352.78|405
1715556600000|2024-05-12 23:30:00|1361.35|1353.95|1359.1|1351.7|1361.53|1354.13|1358.99|1351.59|449
1715556900000|2024-05-12 23:35:00|1359.13|1351.73|1357.99|1350.59|1359.29|1351.89|1357.7|1350.3|439
1715557200000|2024-05-12 23:40:00|1357.8|1350.4|1356.71|1349.31|1358.06|1350.66|1356.29|1348.89|521
1715557500000|2024-05-12 23:45:00|1356.68|1349.28|1357.47|1350.07|1358.32|1350.92|1356.45|1349.05|344
1715557800000|2024-05-12 23:50:00|1357.48|1350.08|1359.15|1351.75|1359.22|1351.82|1357.26|1349.86|397
1715558100000|2024-05-12 23:55:00|1359.1|1351.7|1359.04|1351.64|1359.65|1352.25|1358.73|1351.33|352
1715558400000|2024-05-13 00:00:00|1359.07|1351.67|1361.65|1354.25|1362.35|1354.95|1359.07|1351.67|572
1715558700000|2024-05-13 00:05:00|1361.68|1354.28|1363.24|1355.84|1363.76|1356.36|1361.19|1353.79|400
1715559000000|2024-05-13 00:10:00|1363.18|1355.78|1364.14|1356.74|1366.43|1359.03|1362.65|1355.25|552
1715559300000|2024-05-13 00:15:00|1364.08|1356.68|1364.85|1357.45|1366.65|1359.25|1362.43|1355.03|589
1715559600000|2024-05-13 00:20:00|1364.9|1357.5|1364.78|1357.38|1365.3|1357.9|1363.38|1355.98|539
1715559900000|2024-05-13 00:25:00|1364.73|1357.33|1365.62|1358.22|1366.53|1359.13|1364.5|1357.1|573
1715560200000|2024-05-13 00:30:00|1365.55|1358.15|1364.1|1356.7|1367.35|1359.95|1364.1|1356.7|687
1715560500000|2024-05-13 00:35:00|1364.09|1356.69|1364.2|1356.8|1365.57|1358.17|1363.59|1356.19|663
1715560800000|2024-05-13 00:40:00|1364.19|1356.79|1363.92|1356.52|1365.32|1357.92|1363.52|1356.12|542
1715561100000|2024-05-13 00:45:00|1363.9|1356.5|1363.18|1355.78|1365.3|1357.9|1362.78|1355.38|554
1715561400000|2024-05-13 00:50:00|1363.09|1355.69|1362.8|1355.4|1364.52|1357.12|1362.19|1354.79|637
1715561700000|2024-05-13 00:55:00|1362.78|1355.38|1363.56|1356.16|1364.53|1357.13|1362.26|1354.86|475
1715562000000|2024-05-13 01:00:00|1363.57|1356.17|1363.39|1355.99|1364.39|1356.99|1361.07|1353.67|674
1715562300000|2024-05-13 01:05:00|1363.5|1356.1|1363.21|1355.81|1364.18|1356.78|1362.35|1354.95|453
1715562600000|2024-05-13 01:10:00|1363.23|1355.83|1361.05|1353.65|1363.23|1355.83|1358|1350.6|686
1715562900000|2024-05-13 01:15:00|1361.19|1353.79|1353.88|1346.48|1361.19|1353.79|1353.01|1345.61|869
1715563200000|2024-05-13 01:20:00|1353.9|1346.5|1359.12|1351.72|1359.65|1352.25|1352.84|1345.44|837
1715563500000|2024-05-13 01:25:00|1359.19|1351.79|1358.45|1351.05|1360.99|1353.59|1357.69|1350.29|729
1715563800000|2024-05-13 01:30:00|1358.5|1351.1|1355.47|1348.07|1358.8|1351.4|1355.08|1347.68|877
1715564100000|2024-05-13 01:35:00|1355.43|1348.03|1352.68|1345.28|1356.15|1348.75|1352.33|1344.93|790
1715564400000|2024-05-13 01:40:00|1353.06|1345.66|1349.17|1341.77|1354.11|1346.71|1348.25|1340.85|903
1715564700000|2024-05-13 01:45:00|1349.18|1341.78|1354.44|1347.04|1355.2|1347.8|1346.78|1339.38|918
1715565000000|2024-05-13 01:50:00|1354.49|1347.09|1355.53|1348.13|1356.19|1348.79|1353.78|1346.38|718
1715565300000|2024-05-13 01:55:00|1355.39|1347.99|1357.26|1349.86|1357.51|1350.11|1354.55|1347.15|483
1715565600000|2024-05-13 02:00:00|1357.2|1349.8|1361.2|1353.8|1361.4|1354|1355.45|1348.05|667
1715565900000|2024-05-13 02:05:00|1361.5|1354.1|1359.25|1351.85|1362.65|1355.25|1358.28|1350.88|777
1715566200000|2024-05-13 02:10:00|1359.26|1351.86|1353.4|1346|1359.71|1352.31|1352.55|1345.15|709
1715566500000|2024-05-13 02:15:00|1353.3|1345.9|1354.16|1346.76|1355.13|1347.73|1353.24|1345.84|625
1715566800000|2024-05-13 02:20:00|1354.13|1346.73|1348.87|1341.47|1354.18|1346.78|1344.27|1336.87|882
1715567100000|2024-05-13 02:25:00|1348.8|1341.4|1343.63|1336.23|1349.18|1341.78|1340.35|1332.95|992
1715567400000|2024-05-13 02:30:00|1343.33|1335.93|1337.89|1330.49|1343.97|1336.57|1336.42|1329.02|1116
1715567700000|2024-05-13 02:35:00|1337.81|1330.41|1337.79|1330.39|1339.31|1331.91|1333.87|1326.47|1060
1715568000000|2024-05-13 02:40:00|1337.74|1330.34|1330.52|1323.12|1340.75|1333.35|1330.39|1322.99|986
1715568300000|2024-05-13 02:45:00|1330.54|1323.14|1336.09|1328.69|1337.2|1329.8|1327.86|1320.46|1069
1715568600000|2024-05-13 02:50:00|1335.53|1328.13|1330.53|1323.13|1336.37|1328.97|1324.02|1316.62|1085
1715568900000|2024-05-13 02:55:00|1330.65|1323.25|1332.92|1325.52|1334.38|1326.98|1329.64|1322.24|982
1715569200000|2024-05-13 03:00:00|1332.87|1325.47|1324.15|1316.75|1332.95|1325.55|1323.52|1316.12|1077
1715569500000|2024-05-13 03:05:00|1324.14|1316.74|1325.89|1318.49|1328.43|1321.03|1322.98|1315.58|1040
1715569800000|2024-05-13 03:10:00|1325.87|1318.47|1316.41|1309.01|1327.6|1320.2|1316.38|1308.98|961
1715570100000|2024-05-13 03:15:00|1316.38|1308.98|1322.31|1314.91|1326.5|1319.1|1316.19|1308.79|1086
1715570400000|2024-05-13 03:20:00|1322.27|1314.87|1328.83|1321.43|1329.32|1321.92|1322.22|1314.82|995
1715570700000|2024-05-13 03:25:00|1328.81|1321.41|1327.63|1320.23|1329.4|1322|1324.74|1317.34|948
1715571000000|2024-05-13 03:30:00|1327.56|1320.16|1324.29|1316.89|1328.53|1321.13|1323.36|1315.96|1002
1715571300000|2024-05-13 03:35:00|1324.22|1316.82|1324.8|1317.4|1327.12|1319.72|1323.05|1315.65|932
1715571600000|2024-05-13 03:40:00|1324.75|1317.35|1328.98|1321.58|1330.25|1322.85|1324.66|1317.26|878
1715571900000|2024-05-13 03:45:00|1329.06|1321.66|1331.76|1324.36|1333.18|1325.78|1326.1|1318.7|896
1715572200000|2024-05-13 03:50:00|1331.88|1324.48|1334.02|1326.62|1334.89|1327.49|1331.04|1323.64|808
1715572500000|2024-05-13 03:55:00|1333.88|1326.48|1335.81|1328.41|1335.93|1328.53|1332.71|1325.31|730
1715572800000|2024-05-13 04:00:00|1335.75|1328.35|1335.05|1327.65|1338.65|1331.25|1334.18|1326.78|949
1715573100000|2024-05-13 04:05:00|1335.1|1327.7|1334.09|1326.69|1336.02|1328.62|1332.9|1325.5|904
1715573400000|2024-05-13 04:10:00|1334.05|1326.65|1334.14|1326.74|1334.68|1327.28|1332.4|1325|705
1715573700000|2024-05-13 04:15:00|1334.03|1326.63|1333.84|1326.44|1336.36|1328.96|1330.89|1323.49|872
1715574000000|2024-05-13 04:20:00|1333.89|1326.49|1331.75|1324.35|1334.07|1326.67|1331.63|1324.23|801
1715574300000|2024-05-13 04:25:00|1331.8|1324.4|1330.15|1322.75|1332.21|1324.81|1329.85|1322.45|682
1715574600000|2024-05-13 04:30:00|1330.17|1322.77|1330.69|1323.29|1331.43|1324.03|1326.27|1318.87|847
1715574900000|2024-05-13 04:35:00|1330.73|1323.33|1324.79|1317.39|1331.25|1323.85|1324.65|1317.25|775
1715575200000|2024-05-13 04:40:00|1324.78|1317.38|1323.1|1315.7|1324.78|1317.38|1321.33|1313.93|753
1715575500000|2024-05-13 04:45:00|1322.91|1315.51|1324.35|1316.95|1325.07|1317.67|1321.85|1314.45|782
1715575800000|2024-05-13 04:50:00|1324.25|1316.85|1326.93|1319.53|1327.13|1319.73|1323.94|1316.54|718
1715576100000|2024-05-13 04:55:00|1326.95|1319.55|1329.08|1321.68|1329.4|1322|1326.36|1318.96|606
1715576400000|2024-05-13 05:00:00|1328.87|1321.47|1326.86|1319.46|1328.87|1321.47|1325.73|1318.33|794
1715576700000|2024-05-13 05:05:00|1326.79|1319.39|1326.38|1318.98|1327.34|1319.94|1323.76|1316.36|737
1715577000000|2024-05-13 05:10:00|1326.29|1318.89|1326.23|1318.83|1326.84|1319.44|1324.02|1316.62|765
1715577300000|2024-05-13 05:15:00|1326.26|1318.86|1320.77|1313.37|1327.19|1319.79|1320.65|1313.25|716
1715577600000|2024-05-13 05:20:00|1320.87|1313.47|1321.19|1313.79|1323.63|1316.23|1320.11|1312.71|769
1715577900000|2024-05-13 05:25:00|1321.35|1313.95|1320.13|1312.73|1321.49|1314.09|1319.09|1311.69|647
1715578200000|2024-05-13 05:30:00|1320.14|1312.74|1321.8|1314.4|1323.65|1316.25|1319.41|1312.01|731
1715578500000|2024-05-13 05:35:00|1321.7|1314.3|1319.23|1311.83|1321.8|1314.4|1317.76|1310.36|569
1715578800000|2024-05-13 05:40:00|1319.24|1311.84|1318.94|1311.54|1319.85|1312.45|1318.03|1310.63|557
1715579100000|2024-05-13 05:45:00|1318.93|1311.53|1316.72|1309.32|1321.55|1314.15|1316.52|1309.12|663
1715579400000|2024-05-13 05:50:00|1317.14|1309.74|1313.32|1305.92|1318.09|1310.69|1313.16|1305.76|792
1715579700000|2024-05-13 05:55:00|1313.39|1305.99|1312.34|1304.94|1314.26|1306.86|1312.03|1304.63|479
1715580000000|2024-05-13 06:00:00|1312.31|1304.91|1316.99|1309.59|1317.53|1310.13|1311.19|1303.79|789
1715580300000|2024-05-13 06:05:00|1316.97|1309.57|1320.17|1312.77|1321.19|1313.79|1316.68|1309.28|784
1715580600000|2024-05-13 06:10:00|1320.18|1312.78|1319.1|1311.7|1321.12|1313.72|1316.51|1309.11|794
1715580900000|2024-05-13 06:15:00|1319.14|1311.74|1318.33|1310.93|1319.77|1312.37|1316.2|1308.8|813
1715581200000|2024-05-13 06:20:00|1318.35|1310.95|1320.75|1313.35|1320.77|1313.37|1317.93|1310.53|801
1715581500000|2024-05-13 06:25:00|1320.73|1313.33|1322.25|1314.85|1323.75|1316.35|1319.67|1312.27|701
1715581800000|2024-05-13 06:30:00|1322.23|1314.83|1322.1|1314.7|1322.81|1315.41|1320.09|1312.69|823
1715582100000|2024-05-13 06:35:00|1322.13|1314.73|1324.9|1317.5|1324.92|1317.52|1322.05|1314.65|730
1715582400000|2024-05-13 06:40:00|1324.92|1317.52|1333.93|1326.53|1334.34|1326.94|1324.92|1317.52|823
1715582700000|2024-05-13 06:45:00|1333.8|1326.4|1331.88|1324.48|1339.45|1332.05|1330.85|1323.45|972
1715583000000|2024-05-13 06:50:00|1332.02|1324.62|1332.18|1324.78|1333.92|1326.52|1330.97|1323.57|873
1715583300000|2024-05-13 06:55:00|1332.19|1324.79|1337.46|1330.06|1337.9|1330.5|1330.94|1323.54|813
1715583600000|2024-05-13 07:00:00|1337.49|1330.09|1344.81|1337.41|1344.81|1337.41|1334.7|1327.3|967
1715583900000|2024-05-13 07:05:00|1344.5|1337.1|1344.74|1337.34|1347.27|1339.87|1342.68|1335.28|948
1715584200000|2024-05-13 07:10:00|1344.73|1337.33|1344.99|1337.59|1349.13|1341.73|1343.55|1336.15|812
1715584500000|2024-05-13 07:15:00|1344.96|1337.56|1350.1|1342.7|1350.15|1342.75|1344.72|1337.32|820
1715584800000|2024-05-13 07:20:00|1349.8|1342.4|1352.84|1345.44|1355.44|1348.04|1349.42|1342.02|870
1715585100000|2024-05-13 07:25:00|1352.81|1345.41|1351.88|1344.48|1354.05|1346.65|1350.26|1342.86|821
1715585400000|2024-05-13 07:30:00|1351.75|1344.35|1349.33|1341.93|1352.03|1344.63|1348.48|1341.08|845
1715585700000|2024-05-13 07:35:00|1349.2|1341.8|1345.21|1337.81|1350.85|1343.45|1344.49|1337.09|782
1715586000000|2024-05-13 07:40:00|1345.36|1337.96|1345.32|1337.92|1346.25|1338.85|1343.53|1336.13|838
1715586300000|2024-05-13 07:45:00|1345.14|1337.74|1342.58|1335.18|1345.17|1337.77|1341.84|1334.44|728
1715586600000|2024-05-13 07:50:00|1342.63|1335.23|1353.09|1345.69|1355.84|1348.44|1341.11|1333.71|917
1715586900000|2024-05-13 07:55:00|1353.04|1345.64|1352.42|1345.02|1356.16|1348.76|1351.75|1344.35|1001
1715587200000|2024-05-13 08:00:00|1352.4|1345|1362|1354.6|1363.53|1356.13|1352.26|1344.86|1076
1715587500000|2024-05-13 08:05:00|1362.06|1354.66|1365.96|1358.56|1367.36|1359.96|1360.99|1353.59|1028
1715587800000|2024-05-13 08:10:00|1365.94|1358.54|1363.35|1355.95|1366.48|1359.08|1361.97|1354.57|1060
1715588100000|2024-05-13 08:15:00|1363.4|1356|1366.58|1359.18|1367.17|1359.77|1362.04|1354.64|1011
1715588400000|2024-05-13 08:20:00|1366.61|1359.21|1364.83|1357.43|1369.14|1361.74|1364.66|1357.26|998
1715588700000|2024-05-13 08:25:00|1364.81|1357.41|1362.89|1355.49|1367.23|1359.83|1362.55|1355.15|967
1715589000000|2024-05-13 08:30:00|1362.93|1355.53|1361.56|1354.16|1366.73|1359.33|1361.19|1353.79|940
1715589300000|2024-05-13 08:35:00|1361.6|1354.2|1366|1358.6|1366.29|1358.89|1360.49|1353.09|853
1715589600000|2024-05-13 08:40:00|1366.02|1358.62|1369.38|1361.98|1371.37|1363.97|1365.95|1358.55|818
1715589900000|2024-05-13 08:45:00|1369.35|1361.95|1366.21|1358.81|1371.1|1363.7|1365.7|1358.3|898
1715590200000|2024-05-13 08:50:00|1366.16|1358.76|1363.87|1356.47|1367.55|1360.15|1363.47|1356.07|671
1715590500000|2024-05-13 08:55:00|1363.9|1356.5|1363.9|1356.5|1365.45|1358.05|1363.58|1356.18|695
1715590800000|2024-05-13 09:00:00|1363.93|1356.53|1366|1358.6|1366.36|1358.96|1363.87|1356.47|717
1715591100000|2024-05-13 09:05:00|1366.06|1358.66|1364.16|1356.76|1366.86|1359.46|1363.2|1355.8|892
1715591400000|2024-05-13 09:10:00|1364.1|1356.7|1362.36|1354.96|1365.05|1357.65|1361.94|1354.54|808
1715591700000|2024-05-13 09:15:00|1362.37|1354.97|1361.27|1353.87|1362.86|1355.46|1360.37|1352.97|770
1715592000000|2024-05-13 09:20:00|1361.28|1353.88|1363.03|1355.63|1363.16|1355.76|1360.53|1353.13|765
1715592300000|2024-05-13 09:25:00|1363|1355.6|1361.83|1354.43|1367.52|1360.12|1361.38|1353.98|876
1715592600000|2024-05-13 09:30:00|1361.84|1354.44|1366.21|1358.81|1366.65|1359.25|1361.43|1354.03|820
1715592900000|2024-05-13 09:35:00|1366.16|1358.76|1366.6|1359.2|1367.7|1360.3|1365.09|1357.69|542
1715593200000|2024-05-13 09:40:00|1366.68|1359.28|1364.46|1357.06|1367.04|1359.64|1364.41|1357.01|659
1715593500000|2024-05-13 09:45:00|1364.41|1357.01|1365.23|1357.83|1365.75|1358.35|1363.4|1356|728
1715593800000|2024-05-13 09:50:00|1365.28|1357.88|1366.1|1358.7|1366.44|1359.04|1364.6|1357.2|591
1715594100000|2024-05-13 09:55:00|1366.03|1358.63|1364.7|1357.3|1366.53|1359.13|1364.55|1357.15|556
1715594400000|2024-05-13 10:00:00|1364.6|1357.2|1362.05|1354.65|1365.31|1357.91|1361.43|1354.03|775
1715594700000|2024-05-13 10:05:00|1362.02|1354.62|1360.23|1352.83|1363.6|1356.2|1359.13|1351.73|688
1715595000000|2024-05-13 10:10:00|1360.17|1352.77|1359.47|1352.07|1361|1353.6|1359.17|1351.77|659
1715595300000|2024-05-13 10:15:00|1359.44|1352.04|1359.42|1352.02|1361.15|1353.75|1359.41|1352.01|595
1715595600000|2024-05-13 10:20:00|1359.41|1352.01|1356.79|1349.39|1359.51|1352.11|1356.69|1349.29|526
1715595900000|2024-05-13 10:25:00|1356.81|1349.41|1355.35|1347.95|1356.95|1349.55|1354.95|1347.55|682
1715596200000|2024-05-13 10:30:00|1355.37|1347.97|1350.48|1343.08|1357|1349.6|1349.88|1342.48|848
1715596500000|2024-05-13 10:35:00|1350.46|1343.06|1352.19|1344.79|1353.23|1345.83|1346.82|1339.42|952
1715596800000|2024-05-13 10:40:00|1352.22|1344.82|1351.28|1343.88|1353.37|1345.97|1349.67|1342.27|682
1715597100000|2024-05-13 10:45:00|1351.3|1343.9|1348.24|1340.84|1352.8|1345.4|1347.61|1340.21|749
1715597400000|2024-05-13 10:50:00|1348.27|1340.87|1348.81|1341.41|1351.31|1343.91|1348.14|1340.74|792
1715597700000|2024-05-13 10:55:00|1348.95|1341.55|1348.68|1341.28|1350.2|1342.8|1348.4|1341|608
1715598000000|2024-05-13 11:00:00|1348.66|1341.26|1347.51|1340.11|1352.25|1344.85|1347.42|1340.02|781
1715598300000|2024-05-13 11:05:00|1347.42|1340.02|1343.85|1336.45|1347.43|1340.03|1343.64|1336.24|772
1715598600000|2024-05-13 11:10:00|1343.83|1336.43|1344.32|1336.92|1345.19|1337.79|1342.32|1334.92|680
1715598900000|2024-05-13 11:15:00|1344.36|1336.96|1345.32|1337.92|1345.44|1338.04|1343.67|1336.27|755
1715599200000|2024-05-13 11:20:00|1345.2|1337.8|1347.29|1339.89|1347.94|1340.54|1344.95|1337.55|700
1715599500000|2024-05-13 11:25:00|1347.25|1339.85|1345.92|1338.52|1347.3|1339.9|1345.46|1338.06|582
1715599800000|2024-05-13 11:30:00|1345.93|1338.53|1347|1339.6|1347.07|1339.67|1345.03|1337.63|674
1715600100000|2024-05-13 11:35:00|1346.97|1339.57|1346.33|1338.93|1349.16|1341.76|1346.29|1338.89|694
1715600400000|2024-05-13 11:40:00|1346.34|1338.94|1345.58|1338.18|1346.58|1339.18|1343.64|1336.24|546
1715600700000|2024-05-13 11:45:00|1345.6|1338.2|1344.53|1337.13|1346.12|1338.72|1343.45|1336.05|627
1715601000000|2024-05-13 11:50:00|1344.52|1337.12|1347.85|1340.45|1348.18|1340.78|1343.82|1336.42|711
1715601300000|2024-05-13 11:55:00|1347.84|1340.44|1348.09|1340.69|1350.17|1342.77|1347.83|1340.43|608
1715601600000|2024-05-13 12:00:00|1348.06|1340.66|1348.77|1341.37|1349.4|1342|1347.36|1339.96|683
1715601900000|2024-05-13 12:05:00|1348.75|1341.35|1347.73|1340.33|1348.75|1341.35|1346.99|1339.59|656
1715602200000|2024-05-13 12:10:00|1347.79|1340.39|1343.33|1335.93|1350.26|1342.86|1343.14|1335.74|612
1715602500000|2024-05-13 12:15:00|1343.27|1335.87|1341.96|1334.56|1345.12|1337.72|1340.89|1333.49|723
1715602800000|2024-05-13 12:20:00|1341.99|1334.59|1342.32|1334.92|1343.12|1335.72|1339.45|1332.05|870
1715603100000|2024-05-13 12:25:00|1342.33|1334.93|1347.14|1339.74|1348.57|1341.17|1342.25|1334.85|811
1715603400000|2024-05-13 12:30:00|1347.18|1339.78|1346.38|1338.98|1348.74|1341.34|1345.24|1337.84|856
1715603700000|2024-05-13 12:35:00|1346.33|1338.93|1346.37|1338.97|1349.1|1341.7|1345.97|1338.57|807
1715604000000|2024-05-13 12:40:00|1346.35|1338.95|1345.89|1338.49|1347.28|1339.88|1344.33|1336.93|785
1715604300000|2024-05-13 12:45:00|1345.91|1338.51|1346.2|1338.8|1348.03|1340.63|1344.95|1337.55|791
1715604600000|2024-05-13 12:50:00|1346.11|1338.71|1348.68|1341.28|1349.2|1341.8|1345.49|1338.09|613
1715604900000|2024-05-13 12:55:00|1348.7|1341.3|1347.88|1340.48|1348.82|1341.42|1346.69|1339.29|691
1715605200000|2024-05-13 13:00:00|1347.86|1340.46|1351.34|1343.94|1351.65|1344.25|1346.5|1339.1|815
1715605500000|2024-05-13 13:05:00|1351.32|1343.92|1349.53|1342.13|1351.45|1344.05|1348.85|1341.45|672
1715605800000|2024-05-13 13:10:00|1349.55|1342.15|1351.87|1344.47|1352.51|1345.11|1348.8|1341.4|722
1715606100000|2024-05-13 13:15:00|1351.9|1344.5|1352.26|1344.86|1353.16|1345.76|1351.32|1343.92|667
1715606400000|2024-05-13 13:20:00|1352.17|1344.77|1355.18|1347.78|1355.18|1347.78|1350.85|1343.45|761
1715606700000|2024-05-13 13:25:00|1355.15|1347.75|1354.53|1347.13|1355.96|1348.56|1352.21|1344.81|814
1715607000000|2024-05-13 13:30:00|1354.59|1347.19|1350.36|1342.96|1356.07|1348.67|1350.31|1342.91|975
1715607300000|2024-05-13 13:35:00|1350.5|1343.1|1348.44|1341.04|1352.7|1345.3|1348.41|1341.01|910
1715607600000|2024-05-13 13:40:00|1348.37|1340.97|1349.54|1342.14|1350.48|1343.08|1346.68|1339.28|935
1715607900000|2024-05-13 13:45:00|1349.58|1342.18|1349.85|1342.45|1350.32|1342.92|1347.35|1339.95|885
1715608200000|2024-05-13 13:50:00|1349.89|1342.49|1351.6|1344.2|1355.4|1348|1349.8|1342.4|803
1715608500000|2024-05-13 13:55:00|1351.65|1344.25|1350.55|1343.15|1353.58|1346.18|1347.57|1340.17|861
1715608800000|2024-05-13 14:00:00|1350.69|1343.29|1355.28|1347.88|1355.45|1348.05|1350.62|1343.22|791
1715609100000|2024-05-13 14:05:00|1355.1|1347.7|1357.2|1349.8|1360.02|1352.62|1354.45|1347.05|914
1715609400000|2024-05-13 14:10:00|1357.19|1349.79|1358.95|1351.55|1359.55|1352.15|1356.06|1348.66|803
1715609700000|2024-05-13 14:15:00|1358.98|1351.58|1361.17|1353.77|1361.33|1353.93|1358.15|1350.75|929
1715610000000|2024-05-13 14:20:00|1360.98|1353.58|1360.69|1353.29|1361.34|1353.94|1358.8|1351.4|632
1715610300000|2024-05-13 14:25:00|1360.66|1353.26|1364.32|1356.92|1366.98|1359.58|1360.66|1353.26|733
1715610600000|2024-05-13 14:30:00|1364.31|1356.91|1359.51|1352.11|1364.34|1356.94|1359.51|1352.11|847
1715610900000|2024-05-13 14:35:00|1359.47|1352.07|1357.45|1350.05|1362.1|1354.7|1357.17|1349.77|817
1715611200000|2024-05-13 14:40:00|1357.43|1350.03|1355.68|1348.28|1359.15|1351.75|1355.68|1348.28|742
1715611500000|2024-05-13 14:45:00|1355.54|1348.14|1355.15|1347.75|1357.17|1349.77|1353.55|1346.15|723
1715611800000|2024-05-13 14:50:00|1355.08|1347.68|1352.56|1345.16|1355.71|1348.31|1350.03|1342.63|817
1715612100000|2024-05-13 14:55:00|1352.63|1345.23|1351.53|1344.13|1353.65|1346.25|1350.96|1343.56|715
1715612400000|2024-05-13 15:00:00|1351.51|1344.11|1352.8|1345.4|1355.11|1347.71|1350.53|1343.13|874
1715612700000|2024-05-13 15:05:00|1352.88|1345.48|1353.1|1345.7|1354.22|1346.82|1351.6|1344.2|792
1715613000000|2024-05-13 15:10:00|1353.12|1345.72|1359.24|1351.84|1359.59|1352.19|1352.58|1345.18|792
1715613300000|2024-05-13 15:15:00|1359.25|1351.85|1358.2|1350.8|1359.5|1352.1|1356.25|1348.85|783
1715613600000|2024-05-13 15:20:00|1358.13|1350.73|1360.72|1353.32|1360.72|1353.32|1356.99|1349.59|767
1715613900000|2024-05-13 15:25:00|1360.74|1353.34|1356.14|1348.74|1360.78|1353.38|1355.48|1348.08|803
1715614200000|2024-05-13 15:30:00|1356.13|1348.73|1353.22|1345.82|1358.13|1350.73|1352.94|1345.54|876
1715614500000|2024-05-13 15:35:00|1353.17|1345.77|1351.58|1344.18|1353.32|1345.92|1350.4|1343|862
1715614800000|2024-05-13 15:40:00|1351.7|1344.3|1352.99|1345.59|1354.1|1346.7|1351.04|1343.64|789
1715615100000|2024-05-13 15:45:00|1353.04|1345.64|1355.1|1347.7|1358.21|1350.81|1352.2|1344.8|784
1715615400000|2024-05-13 15:50:00|1355.11|1347.71|1355.54|1348.14|1359.07|1351.67|1354.05|1346.65|890
1715615700000|2024-05-13 15:55:00|1355.58|1348.18|1353.67|1346.27|1356.54|1349.14|1353.5|1346.1|720
1715616000000|2024-05-13 16:00:00|1353.66|1346.26|1355.59|1348.19|1357.06|1349.66|1352.84|1345.44|765
1715616300000|2024-05-13 16:05:00|1355.6|1348.2|1355.06|1347.66|1356.43|1349.03|1353.76|1346.36|746
1715616600000|2024-05-13 16:10:00|1355.03|1347.63|1350.71|1343.31|1356.05|1348.65|1350.31|1342.91|785
1715616900000|2024-05-13 16:15:00|1350.69|1343.29|1350.01|1342.61|1352.96|1345.56|1348.88|1341.48|805
1715617200000|2024-05-13 16:20:00|1350.08|1342.68|1356.91|1349.51|1358.17|1350.77|1350.08|1342.68|900
1715617500000|2024-05-13 16:25:00|1356.81|1349.41|1362.01|1354.61|1364.7|1357.3|1354.84|1347.44|1034
1715617800000|2024-05-13 16:30:00|1362.06|1354.66|1369.45|1362.05|1370.03|1362.63|1361.76|1354.36|951
1715618100000|2024-05-13 16:35:00|1369.7|1362.3|1367.47|1360.07|1371.43|1364.03|1365.99|1358.59|982
1715618400000|2024-05-13 16:40:00|1367.5|1360.1|1362.15|1354.75|1368.65|1361.25|1361.56|1354.16|915
1715618700000|2024-05-13 16:45:00|1362.08|1354.68|1360.61|1353.21|1363.07|1355.67|1359.81|1352.41|936
1715619000000|2024-05-13 16:50:00|1360.22|1352.82|1362.56|1355.16|1365.35|1357.95|1359.76|1352.36|836
1715619300000|2024-05-13 16:55:00|1362.53|1355.13|1364.3|1356.9|1364.63|1357.23|1360.78|1353.38|734
1715619600000|2024-05-13 17:00:00|1364.23|1356.83|1361.02|1353.62|1367.01|1359.61|1360.78|1353.38|947
1715619900000|2024-05-13 17:05:00|1361.07|1353.67|1352.34|1344.94|1361.17|1353.77|1351.18|1343.78|988
1715620200000|2024-05-13 17:10:00|1352.35|1344.95|1355.8|1348.4|1355.95|1348.55|1350.46|1343.06|907
1715620500000|2024-05-13 17:15:00|1355.78|1348.38|1351.84|1344.44|1358.05|1350.65|1351.38|1343.98|919
1715620800000|2024-05-13 17:20:00|1351.86|1344.46|1350.43|1343.03|1354.12|1346.72|1350.2|1342.8|878
1715621100000|2024-05-13 17:25:00|1350.4|1343|1348.5|1341.1|1354.09|1346.69|1347.45|1340.05|821
1715621400000|2024-05-13 17:30:00|1348.47|1341.07|1350.96|1343.56|1352.2|1344.8|1345.95|1338.55|953
1715621700000|2024-05-13 17:35:00|1350.99|1343.59|1347.24|1339.84|1351.14|1343.74|1345.53|1338.13|897
1715622000000|2024-05-13 17:40:00|1347.14|1339.74|1342.95|1335.55|1347.24|1339.84|1342.18|1334.78|865
1715622300000|2024-05-13 17:45:00|1342.97|1335.57|1342.21|1334.81|1346.26|1338.86|1340.82|1333.42|945
1715622600000|2024-05-13 17:50:00|1342.12|1334.72|1346.33|1338.93|1346.4|1339|1341.57|1334.17|898
1715622900000|2024-05-13 17:55:00|1346.28|1338.88|1344.85|1337.45|1346.35|1338.95|1344.13|1336.73|879
1715623200000|2024-05-13 18:00:00|1344.82|1337.42|1341.43|1334.03|1346.22|1338.82|1340.8|1333.4|793
1715623500000|2024-05-13 18:05:00|1341.4|1334|1337.72|1330.32|1342.93|1335.53|1337.1|1329.7|865
1715623800000|2024-05-13 18:10:00|1338.05|1330.65|1335.48|1328.08|1338.12|1330.72|1335.4|1328|740
1715624100000|2024-05-13 18:15:00|1335.57|1328.17|1337.51|1330.11|1339.95|1332.55|1335.39|1327.99|757
1715624400000|2024-05-13 18:20:00|1337.55|1330.15|1334.11|1326.71|1338.34|1330.94|1333.11|1325.71|802
1715624700000|2024-05-13 18:25:00|1334.08|1326.68|1335.03|1327.63|1336.16|1328.76|1331.94|1324.54|815
1715625000000|2024-05-13 18:30:00|1335.01|1327.61|1336.88|1329.48|1337.93|1330.53|1334.41|1327.01|786
1715625300000|2024-05-13 18:35:00|1336.91|1329.51|1340.44|1333.04|1340.93|1333.53|1336.59|1329.19|700
1715625600000|2024-05-13 18:40:00|1340.42|1333.02|1337.76|1330.36|1341.17|1333.77|1337.19|1329.79|587
1715625900000|2024-05-13 18:45:00|1338.08|1330.68|1336.76|1329.36|1339.38|1331.98|1336.69|1329.29|723
1715626200000|2024-05-13 18:50:00|1336.77|1329.37|1337.84|1330.44|1338.51|1331.11|1335.35|1327.95|608
1715626500000|2024-05-13 18:55:00|1337.82|1330.42|1340.55|1333.15|1340.96|1333.56|1337.25|1329.85|500
1715626800000|2024-05-13 19:00:00|1340.61|1333.21|1342.03|1334.63|1342.45|1335.05|1340.05|1332.65|596
1715627100000|2024-05-13 19:05:00|1342.01|1334.61|1343.76|1336.36|1344.28|1336.88|1341.91|1334.51|697
1715627400000|2024-05-13 19:10:00|1343.71|1336.31|1347.08|1339.68|1348.17|1340.77|1343.39|1335.99|694
1715627700000|2024-05-13 19:15:00|1346.67|1339.27|1349.13|1341.73|1349.85|1342.45|1346.67|1339.27|678
1715628000000|2024-05-13 19:20:00|1349.08|1341.68|1348.25|1340.85|1350.06|1342.66|1346.68|1339.28|672
1715628300000|2024-05-13 19:25:00|1348.28|1340.88|1350.3|1342.9|1350.68|1343.28|1347.98|1340.58|468
1715628600000|2024-05-13 19:30:00|1350.39|1342.99|1352.53|1345.13|1352.75|1345.35|1349.43|1342.03|551
1715628900000|2024-05-13 19:35:00|1352.55|1345.15|1352.94|1345.54|1353.83|1346.43|1351.54|1344.14|581
1715629200000|2024-05-13 19:40:00|1352.93|1345.53|1352.44|1345.04|1353.45|1346.05|1351.8|1344.4|533
1715629500000|2024-05-13 19:45:00|1352.45|1345.05|1352.33|1344.93|1353.58|1346.18|1351.05|1343.65|694
1715629800000|2024-05-13 19:50:00|1352.34|1344.94|1353.37|1345.97|1353.58|1346.18|1350.51|1343.11|712
1715630100000|2024-05-13 19:55:00|1353.39|1345.99|1352.46|1345.06|1353.58|1346.18|1350.3|1342.9|678
1715630400000|2024-05-13 20:00:00|1352.39|1344.99|1352.07|1344.67|1353.46|1346.06|1350.52|1343.12|695
1715630700000|2024-05-13 20:05:00|1352.1|1344.7|1351.83|1344.43|1353.05|1345.65|1350.21|1342.81|607
1715631000000|2024-05-13 20:10:00|1351.81|1344.41|1353.07|1345.67|1353.18|1345.78|1351.25|1343.85|555
1715631300000|2024-05-13 20:15:00|1352.85|1345.45|1354.4|1347|1354.6|1347.2|1352.6|1345.2|421
1715631600000|2024-05-13 20:20:00|1354.38|1346.98|1354.35|1346.95|1354.5|1347.1|1352.87|1345.47|509
1715631900000|2024-05-13 20:25:00|1354.45|1347.05|1355.12|1347.72|1355.19|1347.79|1353.62|1346.22|405
1715632200000|2024-05-13 20:30:00|1354.9|1347.5|1355.36|1347.96|1356.15|1348.75|1353.97|1346.57|579
1715632500000|2024-05-13 20:35:00|1355.33|1347.93|1356.69|1349.29|1357.98|1350.58|1355.07|1347.67|457
1715632800000|2024-05-13 20:40:00|1356.67|1349.27|1357.28|1349.88|1357.98|1350.58|1355.23|1347.83|588
1715633100000|2024-05-13 20:45:00|1357.31|1349.91|1355.67|1348.27|1357.98|1350.58|1355.15|1347.75|642
1715633400000|2024-05-13 20:50:00|1355.64|1348.24|1354.32|1346.92|1355.73|1348.33|1353.18|1345.78|535
1715633700000|2024-05-13 20:55:00|1354.29|1346.89|1354.11|1346.71|1354.94|1347.54|1353.21|1345.81|459
1715634000000|2024-05-13 21:00:00|1354.09|1346.69|1355.47|1348.07|1356.3|1348.9|1352.49|1345.09|569
1715634300000|2024-05-13 21:05:00|1355.64|1348.24|1354.32|1346.92|1356.65|1349.25|1354.02|1346.62|461
1715634600000|2024-05-13 21:10:00|1354.3|1346.9|1354.75|1347.35|1356.14|1348.74|1353.67|1346.27|588
1715634900000|2024-05-13 21:15:00|1354.76|1347.36|1352.36|1344.96|1354.76|1347.36|1352.24|1344.84|288
1715635200000|2024-05-13 21:20:00|1352.35|1344.95|1352.16|1344.76|1352.35|1344.95|1351.47|1344.07|264
1715635500000|2024-05-13 21:25:00|1352.11|1344.71|1352.26|1344.86|1352.51|1345.11|1351.75|1344.35|217
1715635800000|2024-05-13 21:30:00|1352.27|1344.87|1352.66|1345.26|1353.12|1345.72|1352.26|1344.86|271
1715636100000|2024-05-13 21:35:00|1352.67|1345.27|1352.25|1344.85|1353.01|1345.61|1352|1344.6|112
1715636400000|2024-05-13 21:40:00|1352.26|1344.86|1352.15|1344.75|1352.53|1345.13|1351.23|1343.83|189
1715636700000|2024-05-13 21:45:00|1352.11|1344.71|1351.48|1344.08|1352.23|1344.83|1351.39|1343.99|169
1715637000000|2024-05-13 21:50:00|1351.49|1344.09|1348.23|1340.83|1351.51|1344.11|1348.23|1340.83|298
1715637300000|2024-05-13 21:55:00|1348.27|1340.87|1349.58|1342.18|1349.87|1342.47|1348.12|1340.72|314
1715637600000|2024-05-13 22:00:00|1349.55|1342.15|1348.69|1341.29|1352.51|1345.11|1348.69|1341.29|412
1715637900000|2024-05-13 22:05:00|1348.74|1341.34|1348.88|1341.48|1349.36|1341.96|1348.45|1341.05|367
1715638200000|2024-05-13 22:10:00|1348.93|1341.53|1346.68|1339.28|1349.13|1341.73|1346.52|1339.12|346
1715638500000|2024-05-13 22:15:00|1346.65|1339.25|1345.5|1338.1|1348.13|1340.73|1345.45|1338.05|455
1715638800000|2024-05-13 22:20:00|1345.45|1338.05|1345.33|1337.93|1347.38|1339.98|1345.06|1337.66|539
1715639100000|2024-05-13 22:25:00|1345.38|1337.98|1341.72|1334.32|1345.38|1337.98|1341.52|1334.12|572
1715639400000|2024-05-13 22:30:00|1341.73|1334.33|1344.17|1336.77|1345.1|1337.7|1341.68|1334.28|652
1715639700000|2024-05-13 22:35:00|1344.13|1336.73|1342.58|1335.18|1344.2|1336.8|1342.51|1335.11|538
1715640000000|2024-05-13 22:40:00|1342.56|1335.16|1341.39|1333.99|1342.62|1335.22|1339.96|1332.56|624
1715640300000|2024-05-13 22:45:00|1341.37|1333.97|1342.64|1335.24|1343.25|1335.85|1339.24|1331.84|583
1715640600000|2024-05-13 22:50:00|1342.69|1335.29|1342.14|1334.74|1342.73|1335.33|1341.69|1334.29|537
1715640900000|2024-05-13 22:55:00|1342.16|1334.76|1341.52|1334.12|1342.25|1334.85|1341.48|1334.08|504
1715641200000|2024-05-13 23:00:00|1341.5|1334.1|1342.48|1335.08|1342.99|1335.59|1340.9|1333.5|660
1715641500000|2024-05-13 23:05:00|1342.4|1335|1343.22|1335.82|1344.17|1336.77|1341.9|1334.5|547
1715641800000|2024-05-13 23:10:00|1343.2|1335.8|1343.02|1335.62|1343.27|1335.87|1342.25|1334.85|297
1715642100000|2024-05-13 23:15:00|1343.01|1335.61|1343.55|1336.15|1345.62|1338.22|1343.01|1335.61|579
1715642400000|2024-05-13 23:20:00|1343.6|1336.2|1342.97|1335.57|1344.3|1336.9|1342.5|1335.1|485
1715642700000|2024-05-13 23:25:00|1342.95|1335.55|1344.55|1337.15|1344.72|1337.32|1342.68|1335.28|431
1715643000000|2024-05-13 23:30:00|1344.42|1337.02|1342.48|1335.08|1345.3|1337.9|1342.35|1334.95|679
1715643300000|2024-05-13 23:35:00|1342.46|1335.06|1341.92|1334.52|1342.75|1335.35|1341.06|1333.66|496
1715643600000|2024-05-13 23:40:00|1341.93|1334.53|1341.35|1333.95|1342.53|1335.13|1341.06|1333.66|404
1715643900000|2024-05-13 23:45:00|1341.25|1333.85|1340.48|1333.08|1342.32|1334.92|1340.43|1333.03|386
1715644200000|2024-05-13 23:50:00|1340.43|1333.03|1340.44|1333.04|1340.7|1333.3|1339.36|1331.96|584
1715644500000|2024-05-13 23:55:00|1340.41|1333.01|1342.96|1335.56|1343.09|1335.69|1340.4|1333|382
1715644800000|2024-05-14 00:00:00|1342.91|1335.51|1340.96|1333.56|1342.95|1335.55|1339.43|1332.03|756
1715645100000|2024-05-14 00:05:00|1340.94|1333.54|1340.92|1333.52|1341.48|1334.08|1338.87|1331.47|657
1715645400000|2024-05-14 00:10:00|1340.98|1333.58|1342.45|1335.05|1344.47|1337.07|1340.98|1333.58|695
1715645700000|2024-05-14 00:15:00|1342.39|1334.99|1340.58|1333.18|1344.12|1336.72|1340.4|1333|838
1715646000000|2024-05-14 00:20:00|1340.48|1333.08|1340.24|1332.84|1341.48|1334.08|1339.35|1331.95|754
1715646300000|2024-05-14 00:25:00|1340.2|1332.8|1342.67|1335.27|1342.72|1335.32|1339.52|1332.12|664
1715646600000|2024-05-14 00:30:00|1342.62|1335.22|1346.53|1339.13|1347.6|1340.2|1342.21|1334.81|796
1715646900000|2024-05-14 00:35:00|1346.5|1339.1|1349.71|1342.31|1349.94|1342.54|1345.64|1338.24|763
1715647200000|2024-05-14 00:40:00|1349.66|1342.26|1346.6|1339.2|1351.63|1344.23|1346.54|1339.14|748
1715647500000|2024-05-14 00:45:00|1346.48|1339.08|1342.56|1335.16|1347.53|1340.13|1339.25|1331.85|973
1715647800000|2024-05-14 00:50:00|1342.53|1335.13|1341.65|1334.25|1344.05|1336.65|1339.28|1331.88|941
1715648100000|2024-05-14 00:55:00|1341.74|1334.34|1342.78|1335.38|1343.74|1336.34|1340.71|1333.31|726
1715648400000|2024-05-14 01:00:00|1342.68|1335.28|1347.13|1339.73|1347.23|1339.83|1340.35|1332.95|805
1715648700000|2024-05-14 01:05:00|1347.11|1339.71|1345.8|1338.4|1348.21|1340.81|1345|1337.6|608
1715649000000|2024-05-14 01:10:00|1345.73|1338.33|1348.66|1341.26|1349.56|1342.16|1345.58|1338.18|602
1715649300000|2024-05-14 01:15:00|1348.58|1341.18|1349.08|1341.68|1352.63|1345.23|1346.6|1339.2|847
1715649600000|2024-05-14 01:20:00|1349.21|1341.81|1346.88|1339.48|1349.39|1341.99|1346.7|1339.3|635
1715649900000|2024-05-14 01:25:00|1346.9|1339.5|1348.51|1341.11|1349.32|1341.92|1346.79|1339.39|600
1715650200000|2024-05-14 01:30:00|1348.55|1341.15|1350.28|1342.88|1350.45|1343.05|1346.6|1339.2|670
1715650500000|2024-05-14 01:35:00|1350.3|1342.9|1350.58|1343.18|1351|1343.6|1348.09|1340.69|732
1715650800000|2024-05-14 01:40:00|1350.59|1343.19|1342.13|1334.73|1352.09|1344.69|1341.71|1334.31|843
1715651100000|2024-05-14 01:45:00|1342.15|1334.75|1345.53|1338.13|1345.53|1338.13|1338.46|1331.06|921
1715651400000|2024-05-14 01:50:00|1345.49|1338.09|1341.81|1334.41|1347.18|1339.78|1341.43|1334.03|831
1715651700000|2024-05-14 01:55:00|1341.82|1334.42|1344.38|1336.98|1345.04|1337.64|1340.93|1333.53|876
1715652000000|2024-05-14 02:00:00|1344.4|1337|1344.14|1336.74|1347.15|1339.75|1343.23|1335.83|813
1715652300000|2024-05-14 02:05:00|1344.05|1336.65|1341.86|1334.46|1344.05|1336.65|1338.76|1331.36|884
1715652600000|2024-05-14 02:10:00|1341.87|1334.47|1336.5|1329.1|1342.53|1335.13|1335.58|1328.18|788
1715652900000|2024-05-14 02:15:00|1336.48|1329.08|1341.75|1334.35|1344.24|1336.84|1336.05|1328.65|914
1715653200000|2024-05-14 02:20:00|1341.7|1334.3|1340.55|1333.15|1344.37|1336.97|1337.88|1330.48|863
1715653500000|2024-05-14 02:25:00|1340.53|1333.13|1341.85|1334.45|1342.27|1334.87|1338.84|1331.44|910
1715653800000|2024-05-14 02:30:00|1341.81|1334.41|1348.63|1341.23|1348.78|1341.38|1340.27|1332.87|840
1715654100000|2024-05-14 02:35:00|1348.59|1341.19|1350.65|1343.25|1350.83|1343.43|1347.16|1339.76|863
1715654400000|2024-05-14 02:40:00|1350.61|1343.21|1350.92|1343.52|1353.2|1345.8|1349.44|1342.04|701
1715654700000|2024-05-14 02:45:00|1350.95|1343.55|1348.59|1341.19|1351.87|1344.47|1346.88|1339.48|835
1715655000000|2024-05-14 02:50:00|1348.53|1341.13|1350.17|1342.77|1351|1343.6|1348.47|1341.07|538
1715655300000|2024-05-14 02:55:00|1350.15|1342.75|1350.21|1342.81|1352.01|1344.61|1349.8|1342.4|636
1715655600000|2024-05-14 03:00:00|1350.16|1342.76|1346.23|1338.83|1350.35|1342.95|1345.8|1338.4|692
1715655900000|2024-05-14 03:05:00|1346.2|1338.8|1343.63|1336.23|1347.53|1340.13|1342.93|1335.53|735
1715656200000|2024-05-14 03:10:00|1343.59|1336.19|1347.1|1339.7|1347.43|1340.03|1342.53|1335.13|668
1715656500000|2024-05-14 03:15:00|1347.04|1339.64|1345.66|1338.26|1348.28|1340.88|1343.27|1335.87|671
1715656800000|2024-05-14 03:20:00|1345.67|1338.27|1347.33|1339.93|1350.5|1343.1|1345|1337.6|752
1715657100000|2024-05-14 03:25:00|1347.4|1340|1346.61|1339.21|1349.09|1341.69|1346.01|1338.61|622
1715657400000|2024-05-14 03:30:00|1346.57|1339.17|1348.36|1340.96|1348.57|1341.17|1344.66|1337.26|778
1715657700000|2024-05-14 03:35:00|1348.33|1340.93|1345.84|1338.44|1350.38|1342.98|1345.5|1338.1|751
1715658000000|2024-05-14 03:40:00|1345.79|1338.39|1347.59|1340.19|1348.85|1341.45|1345.79|1338.39|644
1715658300000|2024-05-14 03:45:00|1347.61|1340.21|1345.44|1338.04|1349.79|1342.39|1345.36|1337.96|838
1715658600000|2024-05-14 03:50:00|1345.52|1338.12|1346.46|1339.06|1346.99|1339.59|1343.57|1336.17|791
1715658900000|2024-05-14 03:55:00|1346.47|1339.07|1347.42|1340.02|1348|1340.6|1346.47|1339.07|503
1715659200000|2024-05-14 04:00:00|1347.36|1339.96|1350.03|1342.63|1351.2|1343.8|1346.23|1338.83|769
1715659500000|2024-05-14 04:05:00|1349.98|1342.58|1352.81|1345.41|1352.81|1345.41|1349.08|1341.68|770
1715659800000|2024-05-14 04:10:00|1352.79|1345.39|1351.44|1344.04|1353.4|1346|1351.05|1343.65|659
1715660100000|2024-05-14 04:15:00|1351.47|1344.07|1354.32|1346.92|1355.31|1347.91|1349.91|1342.51|732
1715660400000|2024-05-14 04:20:00|1354.3|1346.9|1355.38|1347.98|1356.34|1348.94|1352.98|1345.58|676
1715660700000|2024-05-14 04:25:00|1355.36|1347.96|1354.31|1346.91|1355.94|1348.54|1353.35|1345.95|591
1715661000000|2024-05-14 04:30:00|1354.3|1346.9|1353.57|1346.17|1354.3|1346.9|1351.44|1344.04|744
1715661300000|2024-05-14 04:35:00|1353.59|1346.19|1350.16|1342.76|1353.91|1346.51|1349.44|1342.04|775
1715661600000|2024-05-14 04:40:00|1350.19|1342.79|1350.79|1343.39|1351.59|1344.19|1349.27|1341.87|676
1715661900000|2024-05-14 04:45:00|1350.95|1343.55|1349.02|1341.62|1350.95|1343.55|1348.62|1341.22|680
1715662200000|2024-05-14 04:50:00|1349.04|1341.64|1349.06|1341.66|1349.75|1342.35|1347.92|1340.52|547
1715662500000|2024-05-14 04:55:00|1349.1|1341.7|1349.44|1342.04|1350.54|1343.14|1348.6|1341.2|496
1715662800000|2024-05-14 05:00:00|1349.5|1342.1|1349.61|1342.21|1351.28|1343.88|1348.09|1340.69|600
1715663100000|2024-05-14 05:05:00|1349.56|1342.16|1347.83|1340.43|1349.56|1342.16|1346.73|1339.33|507
1715663400000|2024-05-14 05:10:00|1347.8|1340.4|1349.11|1341.71|1349.84|1342.44|1346.81|1339.41|651
1715663700000|2024-05-14 05:15:00|1349.09|1341.69|1352.2|1344.8|1352.42|1345.02|1348.34|1340.94|719
1715664000000|2024-05-14 05:20:00|1352.19|1344.79|1352.03|1344.63|1353.5|1346.1|1351.14|1343.74|658
1715664300000|2024-05-14 05:25:00|1351.65|1344.25|1352.91|1345.51|1353.45|1346.05|1351.08|1343.68|639
1715664600000|2024-05-14 05:30:00|1352.88|1345.48|1351.79|1344.39|1353.65|1346.25|1351.2|1343.8|652
1715664900000|2024-05-14 05:35:00|1351.76|1344.36|1351.43|1344.03|1352.1|1344.7|1350.5|1343.1|653
1715665200000|2024-05-14 05:40:00|1351.41|1344.01|1354.63|1347.23|1354.81|1347.41|1350.78|1343.38|414
1715665500000|2024-05-14 05:45:00|1354.67|1347.27|1354.05|1346.65|1356.04|1348.64|1353.72|1346.32|508
1715665800000|2024-05-14 05:50:00|1353.96|1346.56|1352.7|1345.3|1355.24|1347.84|1352.3|1344.9|521
1715666100000|2024-05-14 05:55:00|1352.75|1345.35|1352.33|1344.93|1353.08|1345.68|1350.59|1343.19|464
1715666400000|2024-05-14 06:00:00|1352.35|1344.95|1346|1338.6|1352.89|1345.49|1345.97|1338.57|793
1715666700000|2024-05-14 06:05:00|1346.1|1338.7|1335.93|1328.53|1347.58|1340.18|1335.21|1327.81|789
1715667000000|2024-05-14 06:10:00|1336.17|1328.77|1321.69|1314.29|1336.5|1329.1|1320.76|1313.36|1108
1715667300000|2024-05-14 06:15:00|1322.24|1314.84|1319.1|1311.7|1326.95|1319.55|1314.21|1306.81|1116
1715667600000|2024-05-14 06:20:00|1319.06|1311.66|1326.01|1318.61|1326.65|1319.25|1313.6|1306.2|1091
1715667900000|2024-05-14 06:25:00|1326.03|1318.63|1324.57|1317.17|1326.11|1318.71|1321.45|1314.05|1074
1715668200000|2024-05-14 06:30:00|1324.53|1317.13|1330.55|1323.15|1330.6|1323.2|1323.36|1315.96|969
1715668500000|2024-05-14 06:35:00|1330.6|1323.2|1332.76|1325.36|1336.75|1329.35|1328.33|1320.93|1005
1715668800000|2024-05-14 06:40:00|1332.87|1325.47|1335.36|1327.96|1338.45|1331.05|1332.01|1324.61|955
1715669100000|2024-05-14 06:45:00|1335.26|1327.86|1334.22|1326.82|1338.37|1330.97|1333.08|1325.68|981
1715669400000|2024-05-14 06:50:00|1334.26|1326.86|1335.32|1327.92|1337|1329.6|1333.87|1326.47|851
1715669700000|2024-05-14 06:55:00|1335.53|1328.13|1333.75|1326.35|1336.8|1329.4|1333.39|1325.99|915
1715670000000|2024-05-14 07:00:00|1333.96|1326.56|1335|1327.6|1336.37|1328.97|1333.02|1325.62|835
1715670300000|2024-05-14 07:05:00|1335.02|1327.62|1334.91|1327.51|1336.38|1328.98|1333.56|1326.16|891
1715670600000|2024-05-14 07:10:00|1335.1|1327.7|1336.96|1329.56|1340.95|1333.55|1335.03|1327.63|949
1715670900000|2024-05-14 07:15:00|1336.99|1329.59|1342.26|1334.86|1342.5|1335.1|1336.99|1329.59|913
1715671200000|2024-05-14 07:20:00|1342.28|1334.88|1344.93|1337.53|1345.26|1337.86|1340.17|1332.77|818
1715671500000|2024-05-14 07:25:00|1344.9|1337.5|1346.5|1339.1|1346.63|1339.23|1343.73|1336.33|694
1715671800000|2024-05-14 07:30:00|1346.48|1339.08|1348.52|1341.12|1348.85|1341.45|1344.63|1337.23|777
1715672100000|2024-05-14 07:35:00|1348.55|1341.15|1349|1341.6|1349.59|1342.19|1346.85|1339.45|680
1715672400000|2024-05-14 07:40:00|1348.98|1341.58|1350.03|1342.63|1350.45|1343.05|1346.4|1339|672
1715672700000|2024-05-14 07:45:00|1350.05|1342.65|1356.39|1348.99|1356.75|1349.35|1349.32|1341.92|680
1715673000000|2024-05-14 07:50:00|1356.42|1349.02|1358.32|1350.92|1360.34|1352.94|1356.34|1348.94|769
1715673300000|2024-05-14 07:55:00|1358.39|1350.99|1357|1349.6|1358.56|1351.16|1355.75|1348.35|714
1715673600000|2024-05-14 08:00:00|1356.91|1349.51|1356.12|1348.72|1360.07|1352.67|1354.98|1347.58|920
1715673900000|2024-05-14 08:05:00|1356.13|1348.73|1360.7|1353.3|1360.7|1353.3|1355.53|1348.13|781
1715674200000|2024-05-14 08:10:00|1360.4|1353|1361.75|1354.35|1362.35|1354.95|1359.53|1352.13|692
1715674500000|2024-05-14 08:15:00|1361.45|1354.05|1357.55|1350.15|1363.55|1356.15|1357.01|1349.61|760
1715674800000|2024-05-14 08:20:00|1357.58|1350.18|1354.03|1346.63|1357.81|1350.41|1351.58|1344.18|774
1715675100000|2024-05-14 08:25:00|1354.05|1346.65|1353.52|1346.12|1355.82|1348.42|1353.16|1345.76|612
1715675400000|2024-05-14 08:30:00|1353.45|1346.05|1348.05|1340.65|1354.41|1347.01|1348|1340.6|776
1715675700000|2024-05-14 08:35:00|1348.06|1340.66|1346.85|1339.45|1348.68|1341.28|1344.67|1337.27|866
1715676000000|2024-05-14 08:40:00|1346.83|1339.43|1350.05|1342.65|1351.16|1343.76|1345.05|1337.65|819
1715676300000|2024-05-14 08:45:00|1350.1|1342.7|1352.87|1345.47|1352.88|1345.48|1346.9|1339.5|716
1715676600000|2024-05-14 08:50:00|1352.84|1345.44|1356.36|1348.96|1358.47|1351.07|1352.5|1345.1|754
1715676900000|2024-05-14 08:55:00|1356.31|1348.91|1352.8|1345.4|1356.43|1349.03|1352.17|1344.77|616
1715677200000|2024-05-14 09:00:00|1352.78|1345.38|1348.15|1340.75|1354.35|1346.95|1347.93|1340.53|766
1715677500000|2024-05-14 09:05:00|1348.18|1340.78|1347.85|1340.45|1349.65|1342.25|1346.51|1339.11|603
1715677800000|2024-05-14 09:10:00|1347.83|1340.43|1350.3|1342.9|1351.46|1344.06|1347.8|1340.4|702
1715678100000|2024-05-14 09:15:00|1350.29|1342.89|1348.66|1341.26|1350.75|1343.35|1347.86|1340.46|651
1715678400000|2024-05-14 09:20:00|1348.8|1341.4|1350.39|1342.99|1351.04|1343.64|1347.91|1340.51|618
1715678700000|2024-05-14 09:25:00|1350.22|1342.82|1351|1343.6|1351.35|1343.95|1349.52|1342.12|573
1715679000000|2024-05-14 09:30:00|1350.95|1343.55|1345.1|1337.7|1351.01|1343.61|1344.99|1337.59|607
1715679300000|2024-05-14 09:35:00|1345.09|1337.69|1345.1|1337.7|1346.93|1339.53|1344.95|1337.55|649
1715679600000|2024-05-14 09:40:00|1345.11|1337.71|1343.41|1336.01|1345.5|1338.1|1343.22|1335.82|557
1715679900000|2024-05-14 09:45:00|1343.35|1335.95|1346.75|1339.35|1347.17|1339.77|1341.9|1334.5|710
1715680200000|2024-05-14 09:50:00|1346.78|1339.38|1346.39|1338.99|1346.95|1339.55|1345.64|1338.24|298
1715680500000|2024-05-14 09:55:00|1346.4|1339|1346.65|1339.25|1347.31|1339.91|1345.4|1338|401
1715680800000|2024-05-14 10:00:00|1346.61|1339.21|1343.65|1336.25|1346.85|1339.45|1343.46|1336.06|490
1715681100000|2024-05-14 10:05:00|1343.62|1336.22|1343.71|1336.31|1345.39|1337.99|1342.32|1334.92|419
1715681400000|2024-05-14 10:10:00|1343.68|1336.28|1343.02|1335.62|1343.73|1336.33|1341.31|1333.91|465
1715681700000|2024-05-14 10:15:00|1342.99|1335.59|1342.16|1334.76|1343.42|1336.02|1340.9|1333.5|857
1715682000000|2024-05-14 10:20:00|1342.19|1334.79|1345.04|1337.64|1345.38|1337.98|1341.96|1334.56|715
1715682300000|2024-05-14 10:25:00|1344.95|1337.55|1344.03|1336.63|1344.95|1337.55|1343.11|1335.71|617
1715682600000|2024-05-14 10:30:00|1344.01|1336.61|1346.49|1339.09|1348.28|1340.88|1343.91|1336.51|550
1715682900000|2024-05-14 10:35:00|1346.51|1339.11|1344.16|1336.76|1346.55|1339.15|1344.11|1336.71|564
1715683200000|2024-05-14 10:40:00|1344.14|1336.74|1339.63|1332.23|1344.37|1336.97|1339.47|1332.07|558
1715683500000|2024-05-14 10:45:00|1339.6|1332.2|1341.86|1334.46|1342.38|1334.98|1338.54|1331.14|595
1715683800000|2024-05-14 10:50:00|1341.95|1334.55|1340.85|1333.45|1342.37|1334.97|1340.36|1332.96|618
1715684100000|2024-05-14 10:55:00|1340.9|1333.5|1341.52|1334.12|1343.95|1336.55|1340.28|1332.88|588
1715684400000|2024-05-14 11:00:00|1341.31|1333.91|1341.44|1334.04|1343.06|1335.66|1340.41|1333.01|742
1715684700000|2024-05-14 11:05:00|1341.37|1333.97|1340.36|1332.96|1342.69|1335.29|1339.46|1332.06|681
1715685000000|2024-05-14 11:10:00|1340.34|1332.94|1340.19|1332.79|1340.55|1333.15|1338.45|1331.05|520
1715685300000|2024-05-14 11:15:00|1340.21|1332.81|1342.09|1334.69|1342.39|1334.99|1340.17|1332.77|690
1715685600000|2024-05-14 11:20:00|1342|1334.6|1343.35|1335.95|1343.35|1335.95|1341.43|1334.03|583
1715685900000|2024-05-14 11:25:00|1343.45|1336.05|1343.39|1335.99|1344.35|1336.95|1342.98|1335.58|481
1715686200000|2024-05-14 11:30:00|1343.37|1335.97|1342.23|1334.83|1344.33|1336.93|1341.41|1334.01|521
1715686500000|2024-05-14 11:35:00|1342.12|1334.72|1339.29|1331.89|1342.83|1335.43|1338.54|1331.14|603
1715686800000|2024-05-14 11:40:00|1339.31|1331.91|1338.7|1331.3|1339.48|1332.08|1338.25|1330.85|441
1715687100000|2024-05-14 11:45:00|1338.77|1331.37|1339.13|1331.73|1340.59|1333.19|1338.65|1331.25|635
1715687400000|2024-05-14 11:50:00|1339.4|1332|1338.63|1331.23|1340.2|1332.8|1337.2|1329.8|646
1715687700000|2024-05-14 11:55:00|1338.65|1331.25|1337.94|1330.54|1340.15|1332.75|1337.63|1330.23|590
1715688000000|2024-05-14 12:00:00|1337.95|1330.55|1337.56|1330.16|1338.33|1330.93|1336.53|1329.13|588
1715688300000|2024-05-14 12:05:00|1337.6|1330.2|1340.27|1332.87|1343.24|1335.84|1337.5|1330.1|770
1715688600000|2024-05-14 12:10:00|1340.18|1332.78|1341.45|1334.05|1343.61|1336.21|1340.18|1332.78|756
1715688900000|2024-05-14 12:15:00|1341.46|1334.06|1341.23|1333.83|1342.27|1334.87|1340.07|1332.67|759
1715689200000|2024-05-14 12:20:00|1341.41|1334.01|1339.52|1332.12|1342.71|1335.31|1339.3|1331.9|860
1715689500000|2024-05-14 12:25:00|1339.37|1331.97|1341.63|1334.23|1341.89|1334.49|1335.49|1328.09|788
1715689800000|2024-05-14 12:30:00|1341.54|1334.14|1328.96|1321.56|1341.56|1334.16|1326|1318.6|1018
1715690100000|2024-05-14 12:35:00|1329.4|1322|1331.02|1323.62|1333.51|1326.11|1326.2|1318.8|917
1715690400000|2024-05-14 12:40:00|1331|1323.6|1334.55|1327.15|1338.53|1331.13|1330.97|1323.57|966
1715690700000|2024-05-14 12:45:00|1334.61|1327.21|1334.15|1326.75|1337.28|1329.88|1331.23|1323.83|1023
1715691000000|2024-05-14 12:50:00|1334.18|1326.78|1333.83|1326.43|1336.1|1328.7|1333|1325.6|793
1715691300000|2024-05-14 12:55:00|1333.86|1326.46|1330.93|1323.53|1333.86|1326.46|1330.02|1322.62|816
1715691600000|2024-05-14 13:00:00|1331.07|1323.67|1330.19|1322.79|1331.83|1324.43|1327.46|1320.06|900
1715691900000|2024-05-14 13:05:00|1330.17|1322.77|1333.25|1325.85|1334.45|1327.05|1328.24|1320.84|823
1715692200000|2024-05-14 13:10:00|1333.23|1325.83|1336.28|1328.88|1336.43|1329.03|1331.86|1324.46|826
1715692500000|2024-05-14 13:15:00|1336.25|1328.85|1340.98|1333.58|1341|1333.6|1335.96|1328.56|665
1715692800000|2024-05-14 13:20:00|1340.95|1333.55|1337.3|1329.9|1340.95|1333.55|1336.62|1329.22|710
1715693100000|2024-05-14 13:25:00|1337.27|1329.87|1336.46|1329.06|1338.5|1331.1|1334.13|1326.73|698
1715693400000|2024-05-14 13:30:00|1336.45|1329.05|1337.68|1330.28|1338.05|1330.65|1334.74|1327.34|896
1715693700000|2024-05-14 13:35:00|1337.65|1330.25|1336.33|1328.93|1337.88|1330.48|1335.33|1327.93|845
1715694000000|2024-05-14 13:40:00|1336.36|1328.96|1337.71|1330.31|1338.88|1331.48|1333.71|1326.31|808
1715694300000|2024-05-14 13:45:00|1337.81|1330.41|1331.1|1323.7|1338.83|1331.43|1329.66|1322.26|915
1715694600000|2024-05-14 13:50:00|1330.9|1323.5|1334.71|1327.31|1334.95|1327.55|1329.07|1321.67|882
1715694900000|2024-05-14 13:55:00|1334.68|1327.28|1332.21|1324.81|1334.81|1327.41|1331.06|1323.66|766
1715695200000|2024-05-14 14:00:00|1332.24|1324.84|1329.11|1321.71|1333.93|1326.53|1327.56|1320.16|1003
1715695500000|2024-05-14 14:05:00|1328.95|1321.55|1326.46|1319.06|1330.84|1323.44|1325.93|1318.53|971
1715695800000|2024-05-14 14:10:00|1326.45|1319.05|1322.31|1314.91|1326.81|1319.41|1319.1|1311.7|955
1715696100000|2024-05-14 14:15:00|1322.29|1314.89|1316.21|1308.81|1322.37|1314.97|1315.6|1308.2|1001
1715696400000|2024-05-14 14:20:00|1316.34|1308.94|1328.94|1321.54|1328.94|1321.54|1314.32|1306.92|1088
1715696700000|2024-05-14 14:25:00|1328.75|1321.35|1332.79|1325.39|1334.14|1326.74|1326.48|1319.08|1004
1715697000000|2024-05-14 14:30:00|1333.09|1325.69|1334.44|1327.04|1339.26|1331.86|1330.15|1322.75|1076
1715697300000|2024-05-14 14:35:00|1334.69|1327.29|1329.12|1321.72|1334.72|1327.32|1326.67|1319.27|1080
1715697600000|2024-05-14 14:40:00|1329.08|1321.68|1326.91|1319.51|1329.26|1321.86|1324.67|1317.27|1014
1715697900000|2024-05-14 14:45:00|1326.83|1319.43|1320.8|1313.4|1326.83|1319.43|1320.45|1313.05|1001
1715698200000|2024-05-14 14:50:00|1320.81|1313.41|1320.19|1312.79|1322.43|1315.03|1318.33|1310.93|967
1715698500000|2024-05-14 14:55:00|1320.18|1312.78|1322.47|1315.07|1324.43|1317.03|1318.17|1310.77|928
1715698800000|2024-05-14 15:00:00|1322.48|1315.08|1321.14|1313.74|1323.17|1315.77|1318.53|1311.13|967
1715699100000|2024-05-14 15:05:00|1321.13|1313.73|1326.26|1318.86|1326.37|1318.97|1320.59|1313.19|813
1715699400000|2024-05-14 15:10:00|1326.27|1318.87|1329.89|1322.49|1330.1|1322.7|1325.76|1318.36|584
1715699700000|2024-05-14 15:15:00|1329.87|1322.47|1332.1|1324.7|1333.53|1326.13|1329.14|1321.74|945
1715700000000|2024-05-14 15:20:00|1332.12|1324.72|1334.18|1326.78|1334.9|1327.5|1331.7|1324.3|876
1715700300000|2024-05-14 15:25:00|1334.2|1326.8|1336.44|1329.04|1337.77|1330.37|1334.05|1326.65|842
1715700600000|2024-05-14 15:30:00|1336.41|1329.01|1335.44|1328.04|1336.41|1329.01|1333.36|1325.96|943
1715700900000|2024-05-14 15:35:00|1335.34|1327.94|1336.88|1329.48|1337.63|1330.23|1334.17|1326.77|898
1715701200000|2024-05-14 15:40:00|1336.76|1329.36|1333.72|1326.32|1337.23|1329.83|1333.36|1325.96|778
1715701500000|2024-05-14 15:45:00|1333.99|1326.59|1332.95|1325.55|1334.38|1326.98|1330.78|1323.38|903
1715701800000|2024-05-14 15:50:00|1332.92|1325.52|1334.35|1326.95|1334.39|1326.99|1331.25|1323.85|814
1715702100000|2024-05-14 15:55:00|1334.36|1326.96|1330.13|1322.73|1335.12|1327.72|1329.86|1322.46|776
1715702400000|2024-05-14 16:00:00|1330.12|1322.72|1324.84|1317.44|1330.34|1322.94|1324.66|1317.26|912
1715702700000|2024-05-14 16:05:00|1324.83|1317.43|1320.75|1313.35|1325.38|1317.98|1319.73|1312.33|824
1715703000000|2024-05-14 16:10:00|1320.66|1313.26|1319.95|1312.55|1321.16|1313.76|1318.49|1311.09|809
1715703300000|2024-05-14 16:15:00|1319.93|1312.53|1319.15|1311.75|1322.14|1314.74|1317.78|1310.38|868
1715703600000|2024-05-14 16:20:00|1319.12|1311.72|1318.33|1310.93|1320.48|1313.08|1317.06|1309.66|890
1715703900000|2024-05-14 16:25:00|1318.29|1310.89|1319.25|1311.85|1320.93|1313.53|1317.14|1309.74|843
1715704200000|2024-05-14 16:30:00|1319.24|1311.84|1321.49|1314.09|1322.17|1314.77|1318.21|1310.81|856
1715704500000|2024-05-14 16:35:00|1321.51|1314.11|1320.45|1313.05|1323|1315.6|1318.53|1311.13|782
1715704800000|2024-05-14 16:40:00|1320.55|1313.15|1318.95|1311.55|1320.81|1313.41|1317.8|1310.4|756
1715705100000|2024-05-14 16:45:00|1318.94|1311.54|1317.09|1309.69|1320.15|1312.75|1316.31|1308.91|829
1715705400000|2024-05-14 16:50:00|1317.2|1309.8|1319.88|1312.48|1319.93|1312.53|1316.17|1308.77|904
1715705700000|2024-05-14 16:55:00|1319.86|1312.46|1318.39|1310.99|1320.66|1313.26|1317.92|1310.52|636
1715706000000|2024-05-14 17:00:00|1318.37|1310.97|1319.98|1312.58|1320.51|1313.11|1315.8|1308.4|790
1715706300000|2024-05-14 17:05:00|1320|1312.6|1316.28|1308.88|1321|1313.6|1313.8|1306.4|440
1715706600000|2024-05-14 17:10:00|1316.29|1308.89|1312.16|1304.76|1317.75|1310.35|1311.07|1303.67|583
1715706900000|2024-05-14 17:15:00|1312.08|1304.68|1314.95|1307.55|1316.24|1308.84|1309.42|1302.02|906
1715707200000|2024-05-14 17:20:00|1314.91|1307.51|1310.66|1303.26|1315.85|1308.45|1310.5|1303.1|871
1715707500000|2024-05-14 17:25:00|1310.64|1303.24|1310.35|1302.95|1312.58|1305.18|1309.42|1302.02|747
1715707800000|2024-05-14 17:30:00|1310.42|1303.02|1305.66|1298.26|1310.65|1303.25|1304.53|1297.13|781
1715708100000|2024-05-14 17:35:00|1305.64|1298.24|1306.11|1298.71|1309.95|1302.55|1304.61|1297.21|1001
1715708400000|2024-05-14 17:40:00|1306.09|1298.69|1306.82|1299.42|1308.95|1301.55|1304.8|1297.4|910
1715708700000|2024-05-14 17:45:00|1306.83|1299.43|1307.74|1300.34|1308.56|1301.16|1304.6|1297.2|806
1715709000000|2024-05-14 17:50:00|1307.67|1300.27|1307.49|1300.09|1308.4|1301|1306.75|1299.35|748
1715709300000|2024-05-14 17:55:00|1307.51|1300.11|1304.84|1297.44|1307.72|1300.32|1304.74|1297.34|562
1715709600000|2024-05-14 18:00:00|1304.85|1297.45|1301.69|1294.29|1305.05|1297.65|1301.51|1294.11|603
1715709900000|2024-05-14 18:05:00|1301.67|1294.27|1307.4|1300|1307.62|1300.22|1301.18|1293.78|596
1715710200000|2024-05-14 18:10:00|1307.38|1299.98|1307.65|1300.25|1308.17|1300.77|1306.81|1299.41|562
1715710500000|2024-05-14 18:15:00|1307.36|1299.96|1306.32|1298.92|1308.45|1301.05|1306.07|1298.67|500
1715710800000|2024-05-14 18:20:00|1306.34|1298.94|1307.85|1300.45|1308.36|1300.96|1306.14|1298.74|434
1715711100000|2024-05-14 18:25:00|1308.03|1300.63|1306.07|1298.67|1308.08|1300.68|1305.93|1298.53|480
1715711400000|2024-05-14 18:30:00|1306.11|1298.71|1308.43|1301.03|1309.1|1301.7|1305.9|1298.5|427
1715711700000|2024-05-14 18:35:00|1308.42|1301.02|1312.54|1305.14|1313.42|1306.02|1307.64|1300.24|494
1715712000000|2024-05-14 18:40:00|1312.51|1305.11|1311.17|1303.77|1312.71|1305.31|1311.15|1303.75|426
1715712300000|2024-05-14 18:45:00|1311.2|1303.8|1310.63|1303.23|1311.95|1304.55|1309.36|1301.96|679
1715712600000|2024-05-14 18:50:00|1310.61|1303.21|1310.92|1303.52|1311.56|1304.16|1309.35|1301.95|427
1715712900000|2024-05-14 18:55:00|1310.95|1303.55|1313.21|1305.81|1313.28|1305.88|1310.95|1303.55|407
1715713200000|2024-05-14 19:00:00|1313.26|1305.86|1313.95|1306.55|1314.24|1306.84|1312.32|1304.92|487
1715713500000|2024-05-14 19:05:00|1313.98|1306.58|1314.2|1306.8|1314.38|1306.98|1312.2|1304.8|511
1715713800000|2024-05-14 19:10:00|1314.28|1306.88|1313.93|1306.53|1315.26|1307.86|1313.24|1305.84|520
1715714100000|2024-05-14 19:15:00|1313.89|1306.49|1314.66|1307.26|1315.21|1307.81|1311.97|1304.57|646
1715714400000|2024-05-14 19:20:00|1314.67|1307.27|1315.25|1307.85|1316.7|1309.3|1314.45|1307.05|479
1715714700000|2024-05-14 19:25:00|1315.21|1307.81|1317.91|1310.51|1317.95|1310.55|1314.48|1307.08|571
1715715000000|2024-05-14 19:30:00|1317.5|1310.1|1314.81|1307.41|1317.5|1310.1|1314.34|1306.94|565
1715715300000|2024-05-14 19:35:00|1314.71|1307.31|1314.45|1307.05|1314.76|1307.36|1311.75|1304.35|570
1715715600000|2024-05-14 19:40:00|1314.51|1307.11|1316.18|1308.78|1316.38|1308.98|1312.46|1305.06|551
1715715900000|2024-05-14 19:45:00|1316.17|1308.77|1315.94|1308.54|1316.23|1308.83|1314.99|1307.59|442
1715716200000|2024-05-14 19:50:00|1316.21|1308.81|1314.96|1307.56|1316.31|1308.91|1314.45|1307.05|624
1715716500000|2024-05-14 19:55:00|1314.89|1307.49|1311.73|1304.33|1315.04|1307.64|1311.35|1303.95|715
1715716800000|2024-05-14 20:00:00|1311.59|1304.19|1310.71|1303.31|1311.9|1304.5|1309.8|1302.4|595
1715717100000|2024-05-14 20:05:00|1310.61|1303.21|1309.43|1302.03|1310.78|1303.38|1308.03|1300.63|572
1715717400000|2024-05-14 20:10:00|1309.48|1302.08|1311.94|1304.54|1312.65|1305.25|1308.41|1301.01|655
1715717700000|2024-05-14 20:15:00|1312.02|1304.62|1310.71|1303.31|1312.71|1305.31|1309.51|1302.11|620
1715718000000|2024-05-14 20:20:00|1310.68|1303.28|1311.28|1303.88|1312.35|1304.95|1309.82|1302.42|555
1715718300000|2024-05-14 20:25:00|1311.25|1303.85|1311.1|1303.7|1312|1304.6|1310.85|1303.45|355
1715718600000|2024-05-14 20:30:00|1310.91|1303.51|1311.55|1304.15|1312.23|1304.83|1310.25|1302.85|565
1715718900000|2024-05-14 20:35:00|1311.37|1303.97|1312.66|1305.26|1313.23|1305.83|1311.01|1303.61|409
1715719200000|2024-05-14 20:40:00|1312.73|1305.33|1312.53|1305.13|1313.31|1305.91|1311.48|1304.08|462
1715719500000|2024-05-14 20:45:00|1312.43|1305.03|1308.46|1301.06|1312.43|1305.03|1308.19|1300.79|508
1715719800000|2024-05-14 20:50:00|1308.56|1301.16|1309.12|1301.72|1310.01|1302.61|1308.29|1300.89|339
1715720100000|2024-05-14 20:55:00|1309.08|1301.68|1307.32|1299.92|1309.12|1301.72|1307.15|1299.75|348
1715720400000|2024-05-14 21:00:00|1307.28|1299.88|1307.58|1300.18|1308.3|1300.9|1306.93|1299.53|459
1715720700000|2024-05-14 21:05:00|1307.56|1300.16|1307.12|1299.72|1307.71|1300.31|1307.12|1299.72|225
1715721000000|2024-05-14 21:10:00|1307.11|1299.71|1306.17|1298.77|1307.11|1299.71|1304.4|1297|352
1715721300000|2024-05-14 21:15:00|1306.18|1298.78|1306.06|1298.66|1306.65|1299.25|1304.58|1297.18|263
1715721600000|2024-05-14 21:20:00|1306.08|1298.68|1302.28|1294.88|1306.08|1298.68|1302.02|1294.62|200
1715721900000|2024-05-14 21:25:00|1302.29|1294.89|1302.6|1295.2|1303.35|1295.95|1301.97|1294.57|253
1715722200000|2024-05-14 21:30:00|1302.59|1295.19|1302.87|1295.47|1302.87|1295.47|1301.95|1294.55|208
1715722500000|2024-05-14 21:35:00|1302.85|1295.45|1308.18|1300.78|1308.22|1300.82|1302.83|1295.43|358
1715722800000|2024-05-14 21:40:00|1308.2|1300.8|1308.92|1301.52|1309.1|1301.7|1307.6|1300.2|249
1715723100000|2024-05-14 21:45:00|1308.91|1301.51|1308.17|1300.77|1309.41|1302.01|1308.16|1300.76|211
1715723400000|2024-05-14 21:50:00|1308.16|1300.76|1307.14|1299.74|1308.4|1301|1307.14|1299.74|282
1715723700000|2024-05-14 21:55:00|1307.22|1299.82|1307.62|1300.22|1307.63|1300.23|1306.29|1298.89|141
1715724000000|2024-05-14 22:00:00|1307.6|1300.2|1306.23|1298.83|1307.61|1300.21|1305.94|1298.54|364
1715724300000|2024-05-14 22:05:00|1306.27|1298.87|1305.55|1298.15|1306.75|1299.35|1305.55|1298.15|408
1715724600000|2024-05-14 22:10:00|1305.72|1298.32|1304.05|1296.65|1305.72|1298.32|1304.04|1296.64|340
1715724900000|2024-05-14 22:15:00|1304.04|1296.64|1302.53|1295.13|1304.27|1296.87|1302.51|1295.11|411
1715725200000|2024-05-14 22:20:00|1302.55|1295.15|1301.9|1294.5|1302.73|1295.33|1301.55|1294.15|277
1715725500000|2024-05-14 22:25:00|1299.58|1292.18|1300.19|1292.79|1300.23|1292.83|1296.92|1289.52|478
1715725800000|2024-05-14 22:30:00|1299.98|1292.58|1301.16|1293.76|1302.24|1294.84|1299.51|1292.11|433
1715726100000|2024-05-14 22:35:00|1301.1|1293.7|1302.14|1294.74|1303.04|1295.64|1299.53|1292.13|454
1715726400000|2024-05-14 22:40:00|1302.04|1294.64|1303.06|1295.66|1304.16|1296.76|1301.63|1294.23|462
1715726700000|2024-05-14 22:45:00|1303.1|1295.7|1304.23|1296.83|1304.83|1297.43|1302.26|1294.86|446
1715727000000|2024-05-14 22:50:00|1304.25|1296.85|1304.06|1296.66|1305.06|1297.66|1303.86|1296.46|414
1715727300000|2024-05-14 22:55:00|1304.09|1296.69|1302.63|1295.23|1304.17|1296.77|1302.07|1294.67|329
1715727600000|2024-05-14 23:00:00|1302.75|1295.35|1301.79|1294.39|1303.41|1296.01|1301.3|1293.9|464
1715727900000|2024-05-14 23:05:00|1301.82|1294.42|1300.11|1292.71|1302.23|1294.83|1300.02|1292.62|453
1715728200000|2024-05-14 23:10:00|1300.13|1292.73|1301.42|1294.02|1301.58|1294.18|1300.01|1292.61|379
1715728500000|2024-05-14 23:15:00|1301.44|1294.04|1301.11|1293.71|1301.65|1294.25|1300.76|1293.36|271
1715728800000|2024-05-14 23:20:00|1300.96|1293.56|1300.07|1292.67|1301.17|1293.77|1299.77|1292.37|309
1715729100000|2024-05-14 23:25:00|1300.1|1292.7|1302.95|1295.55|1303.25|1295.85|1298.89|1291.49|464
1715729400000|2024-05-14 23:30:00|1303.21|1295.81|1300.92|1293.52|1303.75|1296.35|1299.84|1292.44|519
1715729700000|2024-05-14 23:35:00|1300.9|1293.5|1303.5|1296.1|1303.65|1296.25|1299.66|1292.26|670
1715730000000|2024-05-14 23:40:00|1303.49|1296.09|1302.98|1295.58|1303.65|1296.25|1302.05|1294.65|480
1715730300000|2024-05-14 23:45:00|1302.99|1295.59|1302.75|1295.35|1304.48|1297.08|1302.42|1295.02|528
1715730600000|2024-05-14 23:50:00|1302.72|1295.32|1301.15|1293.75|1303.22|1295.82|1300.85|1293.45|402
1715730900000|2024-05-14 23:55:00|1301.13|1293.73|1302.4|1295|1302.4|1295|1300.47|1293.07|297
1715731200000|2024-05-15 00:00:00|1302.43|1295.03|1304.75|1297.35|1306.55|1299.15|1302.29|1294.89|635
1715731500000|2024-05-15 00:05:00|1304.74|1297.34|1305.23|1297.83|1305.73|1298.33|1304.55|1297.15|678
1715731800000|2024-05-15 00:10:00|1305.24|1297.84|1306.23|1298.83|1306.3|1298.9|1304.04|1296.64|661
1715732100000|2024-05-15 00:15:00|1306.19|1298.79|1304.43|1297.03|1306.21|1298.81|1303.76|1296.36|733
1715732400000|2024-05-15 00:20:00|1304.48|1297.08|1306.1|1298.7|1306.73|1299.33|1303.81|1296.41|631
1715732700000|2024-05-15 00:25:00|1305.89|1298.49|1306.68|1299.28|1307.14|1299.74|1305.65|1298.25|578
1715733000000|2024-05-15 00:30:00|1306.63|1299.23|1305.83|1298.43|1307.58|1300.18|1305.72|1298.32|590
1715733300000|2024-05-15 00:35:00|1305.78|1298.38|1301.26|1293.86|1306.19|1298.79|1300.32|1292.92|716
1715733600000|2024-05-15 00:40:00|1301.25|1293.85|1301.84|1294.44|1302.53|1295.13|1300.48|1293.08|653
1715733900000|2024-05-15 00:45:00|1301.87|1294.47|1298.15|1290.75|1302.73|1295.33|1294.36|1286.96|862
1715734200000|2024-05-15 00:50:00|1298.05|1290.65|1296.99|1289.59|1299.15|1291.75|1295.69|1288.29|796
1715734500000|2024-05-15 00:55:00|1296.92|1289.52|1297.28|1289.88|1298.01|1290.61|1296.17|1288.77|708
1715734800000|2024-05-15 01:00:00|1297.22|1289.82|1303.13|1295.73|1303.4|1296|1296.93|1289.53|807
1715735100000|2024-05-15 01:05:00|1303.15|1295.75|1300.81|1293.41|1303.8|1296.4|1300.35|1292.95|697
1715735400000|2024-05-15 01:10:00|1300.83|1293.43|1302.89|1295.49|1303.15|1295.75|1300.82|1293.42|647
1715735700000|2024-05-15 01:15:00|1302.93|1295.53|1304.71|1297.31|1307.6|1300.2|1302.87|1295.47|736
1715736000000|2024-05-15 01:20:00|1304.74|1297.34|1305.85|1298.45|1305.93|1298.53|1304.38|1296.98|592
1715736300000|2024-05-15 01:25:00|1305.9|1298.5|1307.9|1300.5|1307.95|1300.55|1305.2|1297.8|451
1715736600000|2024-05-15 01:30:00|1307.88|1300.48|1306.41|1299.01|1308.58|1301.18|1305.83|1298.43|623
1715736900000|2024-05-15 01:35:00|1306.27|1298.87|1306.88|1299.48|1306.95|1299.55|1305.58|1298.18|571
1715737200000|2024-05-15 01:40:00|1306.91|1299.51|1308.73|1301.33|1308.75|1301.35|1306.63|1299.23|490
1715737500000|2024-05-15 01:45:00|1308.66|1301.26|1309.06|1301.66|1310.36|1302.96|1307.57|1300.17|567
1715737800000|2024-05-15 01:50:00|1309.01|1301.61|1306.61|1299.21|1309.06|1301.66|1306.17|1298.77|609
1715738100000|2024-05-15 01:55:00|1306.6|1299.2|1307.13|1299.73|1307.41|1300.01|1306.08|1298.68|498
1715738400000|2024-05-15 02:00:00|1307.04|1299.64|1306.7|1299.3|1309.5|1302.1|1305.55|1298.15|709
1715738700000|2024-05-15 02:05:00|1306.75|1299.35|1305.2|1297.8|1306.85|1299.45|1304.47|1297.07|637
1715739000000|2024-05-15 02:10:00|1305.09|1297.69|1306.19|1298.79|1307.3|1299.9|1304.32|1296.92|604
1715739300000|2024-05-15 02:15:00|1306.18|1298.78|1302.24|1294.84|1306.73|1299.33|1302.02|1294.62|524
1715739600000|2024-05-15 02:20:00|1302.27|1294.87|1302.35|1294.95|1302.8|1295.4|1301.17|1293.77|475
1715739900000|2024-05-15 02:25:00|1302.05|1294.65|1302.35|1294.95|1302.45|1295.05|1301.33|1293.93|315
1715740200000|2024-05-15 02:30:00|1302.05|1294.65|1301.91|1294.51|1303.07|1295.67|1300.13|1292.73|436
1715740500000|2024-05-15 02:35:00|1301.89|1294.49|1301.09|1293.69|1302.34|1294.94|1300.4|1293|446
1715740800000|2024-05-15 02:40:00|1301.1|1293.7|1300.69|1293.29|1302.4|1295|1300.18|1292.78|464
1715741100000|2024-05-15 02:45:00|1300.67|1293.27|1298.99|1291.59|1301.6|1294.2|1298.99|1291.59|440
1715741400000|2024-05-15 02:50:00|1298.96|1291.56|1297.84|1290.44|1299.25|1291.85|1297.19|1289.79|392
1715741700000|2024-05-15 02:55:00|1297.76|1290.36|1298.38|1290.98|1299.13|1291.73|1297.34|1289.94|422
1715742000000|2024-05-15 03:00:00|1298.3|1290.9|1298.96|1291.56|1300.5|1293.1|1297.72|1290.32|623
1715742300000|2024-05-15 03:05:00|1298.99|1291.59|1298.75|1291.35|1299.43|1292.03|1298|1290.6|357
1715742600000|2024-05-15 03:10:00|1298.79|1291.39|1299.65|1292.25|1300.5|1293.1|1298.55|1291.15|500
1715742900000|2024-05-15 03:15:00|1299.55|1292.15|1297.34|1289.94|1300.3|1292.9|1297.06|1289.66|454
1715743200000|2024-05-15 03:20:00|1297.57|1290.17|1298.01|1290.61|1298.88|1291.48|1296.85|1289.45|496
1715743500000|2024-05-15 03:25:00|1297.98|1290.58|1298.36|1290.96|1298.83|1291.43|1297.86|1290.46|463
1715743800000|2024-05-15 03:30:00|1298.38|1290.98|1300.76|1293.36|1300.93|1293.53|1297.62|1290.22|643
1715744100000|2024-05-15 03:35:00|1300.7|1293.3|1300.6|1293.2|1301.95|1294.55|1300.04|1292.64|547
1715744400000|2024-05-15 03:40:00|1300.34|1292.94|1298.55|1291.15|1301.06|1293.66|1298.55|1291.15|413
1715744700000|2024-05-15 03:45:00|1298.66|1291.26|1297.36|1289.96|1298.85|1291.45|1297.2|1289.8|452
1715745000000|2024-05-15 03:50:00|1297.37|1289.97|1299.49|1292.09|1299.65|1292.25|1297.37|1289.97|475
1715745300000|2024-05-15 03:55:00|1299.48|1292.08|1299.13|1291.73|1300.3|1292.9|1298.94|1291.54|405
1715745600000|2024-05-15 04:00:00|1299.19|1291.79|1295.68|1288.28|1301.19|1293.79|1295.58|1288.18|639
1715745900000|2024-05-15 04:05:00|1295.59|1288.19|1296.1|1288.7|1296.89|1289.49|1295.11|1287.71|480
1715746200000|2024-05-15 04:10:00|1296.04|1288.64|1295.7|1288.3|1296.5|1289.1|1295.51|1288.11|342
1715746500000|2024-05-15 04:15:00|1295.54|1288.14|1295.03|1287.63|1295.97|1288.57|1294.5|1287.1|374
1715746800000|2024-05-15 04:20:00|1294.83|1287.43|1296.38|1288.98|1297.15|1289.75|1293.46|1286.06|541
1715747100000|2024-05-15 04:25:00|1296.32|1288.92|1293.72|1286.32|1296.32|1288.92|1293.6|1286.2|442
1715747400000|2024-05-15 04:30:00|1293.71|1286.31|1294.16|1286.76|1294.51|1287.11|1292.8|1285.4|384
1715747700000|2024-05-15 04:35:00|1294.15|1286.75|1295.14|1287.74|1295.53|1288.13|1293.83|1286.43|540
1715748000000|2024-05-15 04:40:00|1295.09|1287.69|1294.97|1287.57|1295.81|1288.41|1294.44|1287.04|482
1715748300000|2024-05-15 04:45:00|1295.03|1287.63|1294.58|1287.18|1296.05|1288.65|1293.92|1286.52|448
1715748600000|2024-05-15 04:50:00|1294.52|1287.12|1294.3|1286.9|1295.37|1287.97|1293.84|1286.44|428
1715748900000|2024-05-15 04:55:00|1294.23|1286.83|1294.38|1286.98|1295.26|1287.86|1293.78|1286.38|333
1715749200000|2024-05-15 05:00:00|1294.37|1286.97|1293.06|1285.66|1294.39|1286.99|1292.85|1285.45|411
1715749500000|2024-05-15 05:05:00|1293.28|1285.88|1292.44|1285.04|1293.66|1286.26|1292.28|1284.88|422
1715749800000|2024-05-15 05:10:00|1292.41|1285.01|1294.39|1286.99|1295.4|1288|1292.28|1284.88|614
1715750100000|2024-05-15 05:15:00|1294.42|1287.02|1289.87|1282.47|1294.8|1287.4|1289.66|1282.26|548
1715750400000|2024-05-15 05:20:00|1289.9|1282.5|1289.97|1282.57|1291.19|1283.79|1289.6|1282.2|483
1715750700000|2024-05-15 05:25:00|1289.96|1282.56|1290.34|1282.94|1290.96|1283.56|1289.92|1282.52|420
1715751000000|2024-05-15 05:30:00|1290.36|1282.96|1288.42|1281.02|1290.38|1282.98|1287.99|1280.59|423
1715751300000|2024-05-15 05:35:00|1288.43|1281.03|1290.76|1283.36|1291.43|1284.03|1288.34|1280.94|633
1715751600000|2024-05-15 05:40:00|1290.71|1283.31|1292.45|1285.05|1292.55|1285.15|1290.04|1282.64|434
1715751900000|2024-05-15 05:45:00|1292.4|1285|1292.96|1285.56|1293.33|1285.93|1291.21|1283.81|557
1715752200000|2024-05-15 05:50:00|1292.93|1285.53|1295.94|1288.54|1296.19|1288.79|1292.9|1285.5|591
1715752500000|2024-05-15 05:55:00|1295.91|1288.51|1298.12|1290.72|1298.22|1290.82|1295.73|1288.33|458
1715752800000|2024-05-15 06:00:00|1298|1290.6|1300.01|1292.61|1301.52|1294.12|1298|1290.6|629
1715753100000|2024-05-15 06:05:00|1300|1292.6|1301.25|1293.85|1302.16|1294.76|1299.81|1292.41|479
1715753400000|2024-05-15 06:10:00|1301.23|1293.83|1303.66|1296.26|1304.6|1297.2|1301.23|1293.83|650
1715753700000|2024-05-15 06:15:00|1303.69|1296.29|1302.93|1295.53|1304.53|1297.13|1302.57|1295.17|622
1715754000000|2024-05-15 06:20:00|1302.88|1295.48|1301.18|1293.78|1303.24|1295.84|1299.1|1291.7|675
1715754300000|2024-05-15 06:25:00|1301.19|1293.79|1298.93|1291.53|1301.19|1293.79|1297.85|1290.45|546
1715754600000|2024-05-15 06:30:00|1298.95|1291.55|1299.19|1291.79|1300.66|1293.26|1298.09|1290.69|687
1715754900000|2024-05-15 06:35:00|1299.3|1291.9|1299.83|1292.43|1300.65|1293.25|1298.92|1291.52|514
1715755200000|2024-05-15 06:40:00|1299.82|1292.42|1299.53|1292.13|1300.65|1293.25|1298.53|1291.13|572
1715755500000|2024-05-15 06:45:00|1299.59|1292.19|1300.77|1293.37|1301.03|1293.63|1299.3|1291.9|532
1715755800000|2024-05-15 06:50:00|1300.78|1293.38|1304.13|1296.73|1304.25|1296.85|1299.74|1292.34|486
1715756100000|2024-05-15 06:55:00|1304.11|1296.71|1304.31|1296.91|1305.68|1298.28|1303.78|1296.38|505
1715756400000|2024-05-15 07:00:00|1304.34|1296.94|1306.07|1298.67|1308.09|1300.69|1304.3|1296.9|669
1715756700000|2024-05-15 07:05:00|1306.08|1298.68|1305.02|1297.62|1306.9|1299.5|1304.69|1297.29|596
1715757000000|2024-05-15 07:10:00|1305.03|1297.63|1305.44|1298.04|1305.96|1298.56|1304.07|1296.67|516
1715757300000|2024-05-15 07:15:00|1305.47|1298.07|1305.23|1297.83|1305.75|1298.35|1304.25|1296.85|481
1715757600000|2024-05-15 07:20:00|1305.25|1297.85|1305.17|1297.77|1305.56|1298.16|1304.58|1297.18|405
1715757900000|2024-05-15 07:25:00|1305.13|1297.73|1306.01|1298.61|1306.15|1298.75|1304.31|1296.91|404
1715758200000|2024-05-15 07:30:00|1306.03|1298.63|1307.79|1300.39|1309.42|1302.02|1306.01|1298.61|599
1715758500000|2024-05-15 07:35:00|1307.76|1300.36|1311.63|1304.23|1312.51|1305.11|1307.52|1300.12|616
1715758800000|2024-05-15 07:40:00|1311.7|1304.3|1310.92|1303.52|1312.04|1304.64|1308.58|1301.18|707
1715759100000|2024-05-15 07:45:00|1310.87|1303.47|1313.25|1305.85|1313.58|1306.18|1308.49|1301.09|601
1715759400000|2024-05-15 07:50:00|1313.27|1305.87|1313.73|1306.33|1314.15|1306.75|1311.63|1304.23|667
1715759700000|2024-05-15 07:55:00|1313.93|1306.53|1313.75|1306.35|1315.53|1308.13|1312.89|1305.49|777
1715760000000|2024-05-15 08:00:00|1313.69|1306.29|1313.25|1305.85|1317.2|1309.8|1313.23|1305.83|784
1715760300000|2024-05-15 08:05:00|1313.3|1305.9|1314.89|1307.49|1316.15|1308.75|1312.05|1304.65|729
1715760600000|2024-05-15 08:10:00|1314.88|1307.48|1310.69|1303.29|1315.14|1307.74|1310.45|1303.05|736
1715760900000|2024-05-15 08:15:00|1310.66|1303.26|1309.05|1301.65|1311.37|1303.97|1308.92|1301.52|748
1715761200000|2024-05-15 08:20:00|1308.61|1301.21|1308.74|1301.34|1309.83|1302.43|1307.12|1299.72|689
1715761500000|2024-05-15 08:25:00|1308.76|1301.36|1308.27|1300.87|1309.36|1301.96|1307.56|1300.16|592
1715761800000|2024-05-15 08:30:00|1308.22|1300.82|1307.75|1300.35|1308.57|1301.17|1306.96|1299.56|604
1715762100000|2024-05-15 08:35:00|1307.8|1300.4|1305.78|1298.38|1308.03|1300.63|1305.13|1297.73|468
1715762400000|2024-05-15 08:40:00|1305.76|1298.36|1303.86|1296.46|1305.87|1298.47|1303.8|1296.4|534
1715762700000|2024-05-15 08:45:00|1303.88|1296.48|1306.05|1298.65|1306.97|1299.57|1303.79|1296.39|589
1715763000000|2024-05-15 08:50:00|1305.95|1298.55|1308.94|1301.54|1308.94|1301.54|1305.88|1298.48|609
1715763300000|2024-05-15 08:55:00|1308.89|1301.49|1308.59|1301.19|1309.35|1301.95|1308.3|1300.9|470
1715763600000|2024-05-15 09:00:00|1308.51|1301.11|1308.47|1301.07|1311.18|1303.78|1308.38|1300.98|484
1715763900000|2024-05-15 09:05:00|1308.44|1301.04|1306.93|1299.53|1308.53|1301.13|1304.45|1297.05|667
1715764200000|2024-05-15 09:10:00|1306.94|1299.54|1305.85|1298.45|1307.12|1299.72|1302.55|1295.15|646
1715764500000|2024-05-15 09:15:00|1305.87|1298.47|1308.58|1301.18|1309.5|1302.1|1305.87|1298.47|665
1715764800000|2024-05-15 09:20:00|1308.55|1301.15|1309.16|1301.76|1310.09|1302.69|1307.66|1300.26|566
1715765100000|2024-05-15 09:25:00|1309.02|1301.62|1308.35|1300.95|1310.29|1302.89|1308.25|1300.85|393
1715765400000|2024-05-15 09:30:00|1308.34|1300.94|1308.5|1301.1|1308.92|1301.52|1305.61|1298.21|607
1715765700000|2024-05-15 09:35:00|1308.56|1301.16|1309.25|1301.85|1312.35|1304.95|1307.89|1300.49|536
1715766000000|2024-05-15 09:40:00|1309.45|1302.05|1312.39|1304.99|1313.06|1305.66|1308.4|1301|705
1715766300000|2024-05-15 09:45:00|1312.38|1304.98|1319.68|1312.28|1320.72|1313.32|1312.38|1304.98|1015
1715766600000|2024-05-15 09:50:00|1319.65|1312.25|1323.26|1315.86|1324.92|1317.52|1317.93|1310.53|1011
1715766900000|2024-05-15 09:55:00|1323.28|1315.88|1321.18|1313.78|1324.17|1316.77|1319.48|1312.08|882
1715767200000|2024-05-15 10:00:00|1320.85|1313.45|1318.38|1310.98|1324.6|1317.2|1317.88|1310.48|926
1715767500000|2024-05-15 10:05:00|1318.4|1311|1319.61|1312.21|1321.5|1314.1|1316.15|1308.75|901
1715767800000|2024-05-15 10:10:00|1319.62|1312.22|1319.52|1312.12|1322.16|1314.76|1319.4|1312|799
1715768100000|2024-05-15 10:15:00|1319.47|1312.07|1320.18|1312.78|1322.03|1314.63|1317.72|1310.32|783
1715768400000|2024-05-15 10:20:00|1320.19|1312.79|1318.02|1310.62|1320.97|1313.57|1317.76|1310.36|754
1715768700000|2024-05-15 10:25:00|1317.98|1310.58|1318.42|1311.02|1319.17|1311.77|1317.03|1309.63|745
1715769000000|2024-05-15 10:30:00|1318.43|1311.03|1319.12|1311.72|1321.02|1313.62|1315.66|1308.26|857
1715769300000|2024-05-15 10:35:00|1319.13|1311.73|1319.47|1312.07|1321.08|1313.68|1318.24|1310.84|798
1715769600000|2024-05-15 10:40:00|1319.41|1312.01|1318.91|1311.51|1320.15|1312.75|1318.59|1311.19|417
1715769900000|2024-05-15 10:45:00|1318.94|1311.54|1320.67|1313.27|1322.19|1314.79|1318.94|1311.54|598
1715770200000|2024-05-15 10:50:00|1320.69|1313.29|1317.45|1310.05|1321.58|1314.18|1317.26|1309.86|511
1715770500000|2024-05-15 10:55:00|1317.4|1310|1315.83|1308.43|1318.13|1310.73|1315.76|1308.36|481
1715770800000|2024-05-15 11:00:00|1315.91|1308.51|1315.2|1307.8|1318.11|1310.71|1314.9|1307.5|528
1715771100000|2024-05-15 11:05:00|1315.15|1307.75|1313.65|1306.25|1315.32|1307.92|1312.82|1305.42|641
1715771400000|2024-05-15 11:10:00|1313.67|1306.27|1310.71|1303.31|1313.81|1306.41|1308.98|1301.58|655
1715771700000|2024-05-15 11:15:00|1310.66|1303.26|1309.89|1302.49|1311.08|1303.68|1308.84|1301.44|680
1715772000000|2024-05-15 11:20:00|1309.86|1302.46|1305.81|1298.41|1311.19|1303.79|1305.28|1297.88|768
1715772300000|2024-05-15 11:25:00|1305.8|1298.4|1308.91|1301.51|1309.39|1301.99|1305.02|1297.62|745
1715772600000|2024-05-15 11:30:00|1308.9|1301.5|1305.42|1298.02|1309.45|1302.05|1304.4|1297|742
1715772900000|2024-05-15 11:35:00|1305.43|1298.03|1302.4|1295|1305.45|1298.05|1300.7|1293.3|678
1715773200000|2024-05-15 11:40:00|1302.37|1294.97|1304.08|1296.68|1304.42|1297.02|1301.72|1294.32|762
1715773500000|2024-05-15 11:45:00|1304.11|1296.71|1305.07|1297.67|1306.28|1298.88|1301.87|1294.47|794
1715773800000|2024-05-15 11:50:00|1305.16|1297.76|1307.87|1300.47|1308.2|1300.8|1305.06|1297.66|744
1715774100000|2024-05-15 11:55:00|1307.82|1300.42|1308.67|1301.27|1309.07|1301.67|1305.95|1298.55|628
1715774400000|2024-05-15 12:00:00|1308.68|1301.28|1308.04|1300.64|1309.16|1301.76|1305.89|1298.49|700
1715774700000|2024-05-15 12:05:00|1307.99|1300.59|1312.63|1305.23|1312.97|1305.57|1307.59|1300.19|621
1715775000000|2024-05-15 12:10:00|1312.65|1305.25|1311.9|1304.5|1313.47|1306.07|1311.79|1304.39|571
1715775300000|2024-05-15 12:15:00|1311.91|1304.51|1311.92|1304.52|1312.99|1305.59|1309.05|1301.65|659
1715775600000|2024-05-15 12:20:00|1311.93|1304.53|1309.98|1302.58|1313.45|1306.05|1308.01|1300.61|849
1715775900000|2024-05-15 12:25:00|1310.02|1302.62|1313.15|1305.75|1313.88|1306.48|1306.8|1299.4|961
1715776200000|2024-05-15 12:30:00|1313.14|1305.74|1339.79|1332.39|1341.62|1334.22|1313.14|1305.74|1135
1715776500000|2024-05-15 12:35:00|1339.86|1332.46|1339.15|1331.75|1346.44|1339.04|1337.22|1329.82|1111
1715776800000|2024-05-15 12:40:00|1339.19|1331.79|1339.12|1331.72|1341.28|1333.88|1333.26|1325.86|1046
1715777100000|2024-05-15 12:45:00|1339.15|1331.75|1350.08|1342.68|1350.29|1342.89|1339.04|1331.64|1006
1715777400000|2024-05-15 12:50:00|1350.07|1342.67|1351.4|1344|1351.83|1344.43|1344.31|1336.91|1028
1715777700000|2024-05-15 12:55:00|1351.18|1343.78|1351.93|1344.53|1353.98|1346.58|1349.12|1341.72|973
1715778000000|2024-05-15 13:00:00|1351.95|1344.55|1354.63|1347.23|1355.98|1348.58|1351.56|1344.16|935
1715778300000|2024-05-15 13:05:00|1354.59|1347.19|1349.75|1342.35|1356.35|1348.95|1349.24|1341.84|1013
1715778600000|2024-05-15 13:10:00|1349.68|1342.28|1357.79|1350.39|1358.6|1351.2|1349.65|1342.25|896
1715778900000|2024-05-15 13:15:00|1357.81|1350.41|1356.99|1349.59|1360.4|1353|1356.37|1348.97|799
1715779200000|2024-05-15 13:20:00|1356.96|1349.56|1357.15|1349.75|1358.35|1350.95|1352.25|1344.85|825
1715779500000|2024-05-15 13:25:00|1357.16|1349.76|1363.93|1356.53|1364.25|1356.85|1355.05|1347.65|968
1715779800000|2024-05-15 13:30:00|1363.83|1356.43|1363.09|1355.69|1367.87|1360.47|1359.96|1352.56|1018
1715780100000|2024-05-15 13:35:00|1363.1|1355.7|1367.87|1360.47|1369.13|1361.73|1363.08|1355.68|1047
1715780400000|2024-05-15 13:40:00|1367.97|1360.57|1361.96|1354.56|1368.87|1361.47|1361.58|1354.18|1029
1715780700000|2024-05-15 13:45:00|1361.97|1354.57|1360.77|1353.37|1363.7|1356.3|1359.05|1351.65|986
1715781000000|2024-05-15 13:50:00|1360.71|1353.31|1350.99|1343.59|1361.33|1353.93|1350.61|1343.21|1012
1715781300000|2024-05-15 13:55:00|1350.93|1343.53|1349.22|1341.82|1352|1344.6|1347.1|1339.7|929
1715781600000|2024-05-15 14:00:00|1349.24|1341.84|1347.51|1340.11|1351.8|1344.4|1344.31|1336.91|967
1715781900000|2024-05-15 14:05:00|1347.53|1340.13|1348.29|1340.89|1348.86|1341.46|1343.6|1336.2|922
1715782200000|2024-05-15 14:10:00|1348.22|1340.82|1344.23|1336.83|1348.86|1341.46|1343.76|1336.36|827
1715782500000|2024-05-15 14:15:00|1344.3|1336.9|1353.29|1345.89|1355.28|1347.88|1344.3|1336.9|810
1715782800000|2024-05-15 14:20:00|1353.25|1345.85|1354.61|1347.21|1356.92|1349.52|1351.88|1344.48|847
1715783100000|2024-05-15 14:25:00|1354.71|1347.31|1352.49|1345.09|1354.8|1347.4|1351.51|1344.11|838
1715783400000|2024-05-15 14:30:00|1352.53|1345.13|1359.91|1352.51|1360.14|1352.74|1352.53|1345.13|863
1715783700000|2024-05-15 14:35:00|1359.9|1352.5|1361.25|1353.85|1364.1|1356.7|1359.33|1351.93|665
1715784000000|2024-05-15 14:40:00|1361.24|1353.84|1359.53|1352.13|1361.97|1354.57|1358.54|1351.14|635
1715784300000|2024-05-15 14:45:00|1359.45|1352.05|1363.78|1356.38|1364.13|1356.73|1359|1351.6|703
1715784600000|2024-05-15 14:50:00|1363.77|1356.37|1361.08|1353.68|1364.87|1357.47|1360.49|1353.09|510
1715784900000|2024-05-15 14:55:00|1361.09|1353.69|1362.55|1355.15|1362.82|1355.42|1360.1|1352.7|367
1715785200000|2024-05-15 15:00:00|1362.6|1355.2|1364.29|1356.89|1366.82|1359.42|1362.6|1355.2|673
1715785500000|2024-05-15 15:05:00|1364.35|1356.95|1361.99|1354.59|1365.15|1357.75|1359.88|1352.48|716
1715785800000|2024-05-15 15:10:00|1362.16|1354.76|1364.27|1356.87|1366.16|1358.76|1359.75|1352.35|885
1715786100000|2024-05-15 15:15:00|1364.25|1356.85|1362.74|1355.34|1365.1|1357.7|1359.11|1351.71|904
1715786400000|2024-05-15 15:20:00|1362.78|1355.38|1368.56|1361.16|1369.08|1361.68|1362.47|1355.07|914
1715786700000|2024-05-15 15:25:00|1368.57|1361.17|1368.74|1361.34|1370.97|1363.57|1367.21|1359.81|749
1715787000000|2024-05-15 15:30:00|1368.72|1361.32|1370.14|1362.74|1373.44|1366.04|1368.54|1361.14|904
1715787300000|2024-05-15 15:35:00|1370.15|1362.75|1366.47|1359.07|1370.43|1363.03|1365.71|1358.31|732
1715787600000|2024-05-15 15:40:00|1366.45|1359.05|1363.7|1356.3|1366.99|1359.59|1363.22|1355.82|628
1715787900000|2024-05-15 15:45:00|1363.73|1356.33|1367.06|1359.66|1367.06|1359.66|1363.55|1356.15|599
1715788200000|2024-05-15 15:50:00|1367.05|1359.65|1368.6|1361.2|1368.89|1361.49|1366.4|1359|609
1715788500000|2024-05-15 15:55:00|1368.63|1361.23|1365.91|1358.51|1369.13|1361.73|1365.28|1357.88|711
1715788800000|2024-05-15 16:00:00|1365.85|1358.45|1365.4|1358|1370.8|1363.4|1362.59|1355.19|810
1715789100000|2024-05-15 16:05:00|1365.25|1357.85|1371.32|1363.92|1371.79|1364.39|1364.25|1356.85|760
1715789400000|2024-05-15 16:10:00|1371.23|1363.83|1373.67|1366.27|1376.7|1369.3|1370.77|1363.37|893
1715789700000|2024-05-15 16:15:00|1373.65|1366.25|1372.25|1364.85|1375.86|1368.46|1370.93|1363.53|836
1715790000000|2024-05-15 16:20:00|1372.34|1364.94|1370.06|1362.66|1373.27|1365.87|1369.45|1362.05|744
1715790300000|2024-05-15 16:25:00|1369.94|1362.54|1367.16|1359.76|1370.06|1362.66|1366.33|1358.93|689
1715790600000|2024-05-15 16:30:00|1367.15|1359.75|1363.45|1356.05|1367.9|1360.5|1363.27|1355.87|774
1715790900000|2024-05-15 16:35:00|1363.44|1356.04|1364.14|1356.74|1366.06|1358.66|1361.9|1354.5|916
1715791200000|2024-05-15 16:40:00|1364.24|1356.84|1363.84|1356.44|1364.86|1357.46|1361.82|1354.42|732
1715791500000|2024-05-15 16:45:00|1363.85|1356.45|1367.27|1359.87|1370.75|1363.35|1363.68|1356.28|822
1715791800000|2024-05-15 16:50:00|1367.24|1359.84|1369.26|1361.86|1369.75|1362.35|1366.39|1358.99|755
1715792100000|2024-05-15 16:55:00|1369.23|1361.83|1370.52|1363.12|1371.05|1363.65|1369.23|1361.83|558
1715792400000|2024-05-15 17:00:00|1370.65|1363.25|1372.74|1365.34|1374.24|1366.84|1370.46|1363.06|829
1715792700000|2024-05-15 17:05:00|1372.73|1365.33|1371.95|1364.55|1373.36|1365.96|1371.38|1363.98|692
1715793000000|2024-05-15 17:10:00|1371.98|1364.58|1371.14|1363.74|1372.17|1364.77|1369.84|1362.44|658
1715793300000|2024-05-15 17:15:00|1371.03|1363.63|1366.45|1359.05|1371.33|1363.93|1366.32|1358.92|719
1715793600000|2024-05-15 17:20:00|1366.47|1359.07|1371.28|1363.88|1371.88|1364.48|1366.15|1358.75|599
1715793900000|2024-05-15 17:25:00|1371.23|1363.83|1369.87|1362.47|1371.42|1364.02|1369.15|1361.75|685
1715794200000|2024-05-15 17:30:00|1369.93|1362.53|1371.35|1363.95|1374.38|1366.98|1369.8|1362.4|605
1715794500000|2024-05-15 17:35:00|1371.34|1363.94|1372.44|1365.04|1375.25|1367.85|1371.05|1363.65|763
1715794800000|2024-05-15 17:40:00|1372.45|1365.05|1370.51|1363.11|1372.67|1365.27|1369.3|1361.9|787
1715795100000|2024-05-15 17:45:00|1370.64|1363.24|1371.02|1363.62|1372.15|1364.75|1369.13|1361.73|650
1715795400000|2024-05-15 17:50:00|1370.93|1363.53|1373.28|1365.88|1373.43|1366.03|1370.09|1362.69|461
1715795700000|2024-05-15 17:55:00|1373.31|1365.91|1374.22|1366.82|1377|1369.6|1373.25|1365.85|417
1715796000000|2024-05-15 18:00:00|1374.09|1366.69|1373.89|1366.49|1375.99|1368.59|1372.45|1365.05|608
1715796300000|2024-05-15 18:05:00|1373.85|1366.45|1372.71|1365.31|1374.06|1366.66|1371.69|1364.29|589
1715796600000|2024-05-15 18:10:00|1372.73|1365.33|1374|1366.6|1374.19|1366.79|1371.86|1364.46|395
1715796900000|2024-05-15 18:15:00|1373.93|1366.53|1375.9|1368.5|1376.36|1368.96|1372.53|1365.13|592
1715797200000|2024-05-15 18:20:00|1375.63|1368.23|1377.65|1370.25|1377.8|1370.4|1373.84|1366.44|702
1715797500000|2024-05-15 18:25:00|1377.43|1370.03|1376.19|1368.79|1378.19|1370.79|1375.67|1368.27|562
1715797800000|2024-05-15 18:30:00|1376.24|1368.84|1373.54|1366.14|1377.24|1369.84|1373.44|1366.04|756
1715798100000|2024-05-15 18:35:00|1373.56|1366.16|1371.06|1363.66|1374.75|1367.35|1370.25|1362.85|902
1715798400000|2024-05-15 18:40:00|1371.05|1363.65|1369.96|1362.56|1373.12|1365.72|1369.45|1362.05|724
1715798700000|2024-05-15 18:45:00|1369.97|1362.57|1372.56|1365.16|1372.56|1365.16|1367.51|1360.11|728
1715799000000|2024-05-15 18:50:00|1372.4|1365|1376.08|1368.68|1376.08|1368.68|1371.74|1364.34|392
1715799300000|2024-05-15 18:55:00|1375.6|1368.2|1379.13|1371.73|1379.15|1371.75|1375.52|1368.12|767
1715799600000|2024-05-15 19:00:00|1379.04|1371.64|1373.54|1366.14|1379.37|1371.97|1373.29|1365.89|786
1715799900000|2024-05-15 19:05:00|1373.53|1366.13|1373.42|1366.02|1374.35|1366.95|1372.13|1364.73|751
1715800200000|2024-05-15 19:10:00|1373.45|1366.05|1376|1368.6|1376.12|1368.72|1373.27|1365.87|620
1715800500000|2024-05-15 19:15:00|1375.99|1368.59|1374.38|1366.98|1376.18|1368.78|1374.2|1366.8|539
1715800800000|2024-05-15 19:20:00|1374.61|1367.21|1378.65|1371.25|1378.96|1371.56|1373.71|1366.31|803
1715801100000|2024-05-15 19:25:00|1378.7|1371.3|1377.35|1369.95|1379.16|1371.76|1375.59|1368.19|687
1715801400000|2024-05-15 19:30:00|1377.33|1369.93|1377.58|1370.18|1379.36|1371.96|1375.59|1368.19|652
1715801700000|2024-05-15 19:35:00|1377.56|1370.16|1378.26|1370.86|1379.53|1372.13|1376.73|1369.33|611
1715802000000|2024-05-15 19:40:00|1378.25|1370.85|1383.8|1376.4|1384.36|1376.96|1377.7|1370.3|864
1715802300000|2024-05-15 19:45:00|1383.61|1376.21|1381.95|1374.55|1383.8|1376.4|1378.73|1371.33|853
1715802600000|2024-05-15 19:50:00|1382|1374.6|1390.05|1382.65|1390.82|1383.42|1381.24|1373.84|688
1715802900000|2024-05-15 19:55:00|1390.03|1382.63|1391.75|1384.35|1393.38|1385.98|1389.8|1382.4|755
1715803200000|2024-05-15 20:00:00|1391.91|1384.51|1387.08|1379.68|1394.6|1387.2|1386.28|1378.88|866
1715803500000|2024-05-15 20:05:00|1387.11|1379.71|1388.81|1381.41|1391.21|1383.81|1385.95|1378.55|848
1715803800000|2024-05-15 20:10:00|1388.83|1381.43|1389.1|1381.7|1389.74|1382.34|1387.71|1380.31|549
1715804100000|2024-05-15 20:15:00|1388.97|1381.57|1382.58|1375.18|1389.1|1381.7|1382.2|1374.8|791
1715804400000|2024-05-15 20:20:00|1382.64|1375.24|1379.95|1372.55|1383.21|1375.81|1379.38|1371.98|742
1715804700000|2024-05-15 20:25:00|1379.88|1372.48|1385.65|1378.25|1387.2|1379.8|1379.73|1372.33|687
1715805000000|2024-05-15 20:30:00|1385.59|1378.19|1386.9|1379.5|1388.22|1380.82|1383.9|1376.5|574
1715805300000|2024-05-15 20:35:00|1386.8|1379.4|1387.66|1380.26|1389.03|1381.63|1386.8|1379.4|613
1715805600000|2024-05-15 20:40:00|1387.65|1380.25|1387.02|1379.62|1390.1|1382.7|1384.2|1376.8|783
1715805900000|2024-05-15 20:45:00|1387.08|1379.68|1386.67|1379.27|1387.73|1380.33|1384.7|1377.3|604
1715806200000|2024-05-15 20:50:00|1386.66|1379.26|1385.94|1378.54|1386.68|1379.28|1384.34|1376.94|325
1715806500000|2024-05-15 20:55:00|1386.15|1378.75|1390.1|1382.7|1390.13|1382.73|1384.25|1376.85|414
1715806800000|2024-05-15 21:00:00|1390.12|1382.72|1390.14|1382.74|1393.24|1385.84|1389.98|1382.58|610
1715807100000|2024-05-15 21:05:00|1390.13|1382.73|1389.85|1382.45|1390.4|1383|1387.58|1380.18|583
1715807400000|2024-05-15 21:10:00|1389.84|1382.44|1389.08|1381.68|1390.96|1383.56|1388.91|1381.51|408
1715807700000|2024-05-15 21:15:00|1388.96|1381.56|1389.07|1381.67|1390.58|1383.18|1387.7|1380.3|460
1715808000000|2024-05-15 21:20:00|1389.09|1381.69|1389.39|1381.99|1391.31|1383.91|1389|1381.6|389
1715808300000|2024-05-15 21:25:00|1389.41|1382.01|1390.57|1383.17|1391|1383.6|1389.41|1382.01|266
1715808600000|2024-05-15 21:30:00|1390.58|1383.18|1389.23|1381.83|1390.94|1383.54|1389.15|1381.75|178
1715808900000|2024-05-15 21:35:00|1389.25|1381.85|1389.95|1382.55|1390.3|1382.9|1389.21|1381.81|332
1715809200000|2024-05-15 21:40:00|1389.96|1382.56|1390.61|1383.21|1390.87|1383.47|1389.96|1382.56|458
1715809500000|2024-05-15 21:45:00|1390.62|1383.22|1390.78|1383.38|1390.82|1383.42|1390.41|1383.01|374
1715809800000|2024-05-15 21:50:00|1390.81|1383.41|1386.9|1379.5|1390.81|1383.41|1386.9|1379.5|400
1715810100000|2024-05-15 21:55:00|1386.98|1379.58|1385.73|1378.33|1389.07|1381.67|1385.69|1378.29|448
1715810400000|2024-05-15 22:00:00|1385.78|1378.38|1387.53|1380.13|1388.86|1381.46|1385.65|1378.25|707
1715810700000|2024-05-15 22:05:00|1387.34|1379.94|1385.91|1378.51|1388.2|1380.8|1385.55|1378.15|414
1715811000000|2024-05-15 22:10:00|1385.97|1378.57|1387.31|1379.91|1388.42|1381.02|1384.91|1377.51|351
1715811300000|2024-05-15 22:15:00|1387.29|1379.89|1388.47|1381.07|1388.91|1381.51|1386.05|1378.65|755
1715811600000|2024-05-15 22:20:00|1388.53|1381.13|1389.46|1382.06|1389.81|1382.41|1387.6|1380.2|669
1715811900000|2024-05-15 22:25:00|1389.51|1382.11|1390.43|1383.03|1391.32|1383.92|1389.4|1382|658
1715812200000|2024-05-15 22:30:00|1390.42|1383.02|1393.54|1386.14|1393.99|1386.59|1390.4|1383|508
1715812500000|2024-05-15 22:35:00|1394.05|1386.65|1391.22|1383.82|1394.7|1387.3|1390.48|1383.08|689
1715812800000|2024-05-15 22:40:00|1391.16|1383.76|1391.83|1384.43|1392.45|1385.05|1389.5|1382.1|714
1715813100000|2024-05-15 22:45:00|1391.8|1384.4|1392.5|1385.1|1393.19|1385.79|1391.57|1384.17|426
1715813400000|2024-05-15 22:50:00|1392.52|1385.12|1391.53|1384.13|1393.12|1385.72|1391.23|1383.83|525
1715813700000|2024-05-15 22:55:00|1391.54|1384.14|1392.33|1384.93|1392.9|1385.5|1391.47|1384.07|519
1715814000000|2024-05-15 23:00:00|1392.42|1385.02|1393.33|1385.93|1394.18|1386.78|1391.99|1384.59|600
1715814300000|2024-05-15 23:05:00|1393.34|1385.94|1395.21|1387.81|1396.14|1388.74|1393.33|1385.93|498
1715814600000|2024-05-15 23:10:00|1395.2|1387.8|1394.7|1387.3|1395.54|1388.14|1393.76|1386.36|491
1715814900000|2024-05-15 23:15:00|1394.73|1387.33|1395.03|1387.63|1395.18|1387.78|1394.09|1386.69|468
1715815200000|2024-05-15 23:20:00|1394.76|1387.36|1395.09|1387.69|1396.16|1388.76|1394.35|1386.95|492
1715815500000|2024-05-15 23:25:00|1394.96|1387.56|1396.13|1388.73|1396.2|1388.8|1394.42|1387.02|528
1715815800000|2024-05-15 23:30:00|1396.15|1388.75|1395.29|1387.89|1396.19|1388.79|1394.76|1387.36|470
1715816100000|2024-05-15 23:35:00|1395.3|1387.9|1395.62|1388.22|1397.47|1390.07|1395.05|1387.65|441
1715816400000|2024-05-15 23:40:00|1395.65|1388.25|1397.04|1389.64|1398.23|1390.83|1395.52|1388.12|740
1715816700000|2024-05-15 23:45:00|1396.99|1389.59|1396.14|1388.74|1397.71|1390.31|1395.53|1388.13|732
1715817000000|2024-05-15 23:50:00|1396.16|1388.76|1392.59|1385.19|1396.97|1389.57|1391.35|1383.95|622
1715817300000|2024-05-15 23:55:00|1392.56|1385.16|1390.84|1383.44|1393.09|1385.69|1390.84|1383.44|604
1715817600000|2024-05-16 00:00:00|1390.81|1383.41|1392.53|1385.13|1393.4|1386|1389.21|1381.81|813
1715817900000|2024-05-16 00:05:00|1392.51|1385.11|1394.7|1387.3|1395.8|1388.4|1389.37|1381.97|912
1715818200000|2024-05-16 00:10:00|1394.78|1387.38|1391.14|1383.74|1395.86|1388.46|1390.84|1383.44|858
1715818500000|2024-05-16 00:15:00|1390.47|1383.07|1389.38|1381.98|1390.97|1383.57|1387.9|1380.5|805
1715818800000|2024-05-16 00:20:00|1389.42|1382.02|1388.43|1381.03|1391.03|1383.63|1388.31|1380.91|723
1715819100000|2024-05-16 00:25:00|1388.44|1381.04|1389.15|1381.75|1391.75|1384.35|1387.66|1380.26|833
1715819400000|2024-05-16 00:30:00|1389.14|1381.74|1389.66|1382.26|1390.2|1382.8|1385.56|1378.16|824
1715819700000|2024-05-16 00:35:00|1389.68|1382.28|1389.41|1382.01|1390.16|1382.76|1387.43|1380.03|702
1715820000000|2024-05-16 00:40:00|1389.43|1382.03|1387.41|1380.01|1389.89|1382.49|1383.84|1376.44|802
1715820300000|2024-05-16 00:45:00|1387.42|1380.02|1389.87|1382.47|1391|1383.6|1386.42|1379.02|730
1715820600000|2024-05-16 00:50:00|1389.89|1382.49|1391.01|1383.61|1391.59|1384.19|1389.23|1381.83|706
1715820900000|2024-05-16 00:55:00|1391.04|1383.64|1389.68|1382.28|1391.3|1383.9|1389.5|1382.1|683
1715821200000|2024-05-16 01:00:00|1389.75|1382.35|1387.38|1379.98|1390.24|1382.84|1386.65|1379.25|643
1715821500000|2024-05-16 01:05:00|1387.31|1379.91|1389.9|1382.5|1391.07|1383.67|1387.31|1379.91|679
1715821800000|2024-05-16 01:10:00|1389.91|1382.51|1386.95|1379.55|1389.98|1382.58|1386.68|1379.28|651
1715822100000|2024-05-16 01:15:00|1386.99|1379.59|1386.43|1379.03|1387.04|1379.64|1385.31|1377.91|450
1715822400000|2024-05-16 01:20:00|1386.4|1379|1388.29|1380.89|1388.79|1381.39|1385.9|1378.5|467
1715822700000|2024-05-16 01:25:00|1388.28|1380.88|1387.5|1380.1|1389.18|1381.78|1386.63|1379.23|568
1715823000000|2024-05-16 01:30:00|1387.52|1380.12|1388.4|1381|1390.1|1382.7|1387.52|1380.12|492
1715823300000|2024-05-16 01:35:00|1388.2|1380.8|1389.04|1381.64|1389.24|1381.84|1386.69|1379.29|659
1715823600000|2024-05-16 01:40:00|1388.94|1381.54|1390.96|1383.56|1391.83|1384.43|1388.18|1380.78|522
1715823900000|2024-05-16 01:45:00|1391.15|1383.75|1389.71|1382.31|1391.29|1383.89|1388.66|1381.26|574
1715824200000|2024-05-16 01:50:00|1389.68|1382.28|1390.62|1383.22|1391.03|1383.63|1388.85|1381.45|547
1715824500000|2024-05-16 01:55:00|1390.64|1383.24|1394.6|1387.2|1395.12|1387.72|1390.21|1382.81|409
1715824800000|2024-05-16 02:00:00|1394.63|1387.23|1393.97|1386.57|1396.68|1389.28|1392.7|1385.3|599
1715825100000|2024-05-16 02:05:00|1394|1386.6|1396.37|1388.97|1396.85|1389.45|1393.25|1385.85|513
1715825400000|2024-05-16 02:10:00|1396.59|1389.19|1399.18|1391.78|1399.28|1391.88|1396.54|1389.14|408
1715825700000|2024-05-16 02:15:00|1399.19|1391.79|1397.49|1390.09|1399.35|1391.95|1397.27|1389.87|484
1715826000000|2024-05-16 02:20:00|1397.45|1390.05|1395.73|1388.33|1398.23|1390.83|1395.72|1388.32|527
1715826300000|2024-05-16 02:25:00|1395.77|1388.37|1395.8|1388.4|1396.08|1388.68|1394.35|1386.95|400
1715826600000|2024-05-16 02:30:00|1395.81|1388.41|1396.32|1388.92|1397.19|1389.79|1395.2|1387.8|427
1715826900000|2024-05-16 02:35:00|1396.52|1389.12|1396.88|1389.48|1398.28|1390.88|1396.03|1388.63|509
1715827200000|2024-05-16 02:40:00|1396.91|1389.51|1393.53|1386.13|1397.12|1389.72|1393.45|1386.05|559
1715827500000|2024-05-16 02:45:00|1393.76|1386.36|1391.86|1384.46|1394.27|1386.87|1390.98|1383.58|471
1715827800000|2024-05-16 02:50:00|1391.85|1384.45|1389.32|1381.92|1392.73|1385.33|1389.2|1381.8|448
1715828100000|2024-05-16 02:55:00|1389.34|1381.94|1389.4|1382|1390.52|1383.12|1387.57|1380.17|422
1715828400000|2024-05-16 03:00:00|1389.23|1381.83|1389.94|1382.54|1391.03|1383.63|1389.19|1381.79|328
1715828700000|2024-05-16 03:05:00|1389.93|1382.53|1390.14|1382.74|1392.96|1385.56|1389.82|1382.42|465
1715829000000|2024-05-16 03:10:00|1390.19|1382.79|1388.76|1381.36|1390.36|1382.96|1387.33|1379.93|480
1715829300000|2024-05-16 03:15:00|1388.78|1381.38|1395.93|1388.53|1395.93|1388.53|1388.78|1381.38|462
1715829600000|2024-05-16 03:20:00|1395.63|1388.23|1398.92|1391.52|1399.47|1392.07|1395.26|1387.86|615
1715829900000|2024-05-16 03:25:00|1398.9|1391.5|1397.29|1389.89|1399.28|1391.88|1397.25|1389.85|451
1715830200000|2024-05-16 03:30:00|1397.32|1389.92|1399.55|1392.15|1400.12|1392.72|1397.14|1389.74|556
1715830500000|2024-05-16 03:35:00|1399.58|1392.18|1400.95|1393.55|1401.72|1394.32|1399.46|1392.06|481
1715830800000|2024-05-16 03:40:00|1401.03|1393.63|1403.63|1396.23|1403.78|1396.38|1400.95|1393.55|504
1715831100000|2024-05-16 03:45:00|1403.59|1396.19|1404.46|1397.06|1404.6|1397.2|1402.7|1395.3|348
1715831400000|2024-05-16 03:50:00|1404.43|1397.03|1402.75|1395.35|1404.65|1397.25|1402.75|1395.35|430
1715831700000|2024-05-16 03:55:00|1402.82|1395.42|1401.37|1393.97|1402.82|1395.42|1400.45|1393.05|500
1715832000000|2024-05-16 04:00:00|1401.29|1393.89|1402.41|1395.01|1403.09|1395.69|1400.32|1392.92|546
1715832300000|2024-05-16 04:05:00|1402.43|1395.03|1401.05|1393.65|1402.65|1395.25|1400.49|1393.09|504
1715832600000|2024-05-16 04:10:00|1401|1393.6|1398.92|1391.52|1401.3|1393.9|1398.58|1391.18|587
1715832900000|2024-05-16 04:15:00|1398.67|1391.27|1399.69|1392.29|1400.66|1393.26|1396.92|1389.52|710
1715833200000|2024-05-16 04:20:00|1399.71|1392.31|1400.47|1393.07|1401.74|1394.34|1399.69|1392.29|532
1715833500000|2024-05-16 04:25:00|1400.45|1393.05|1398.54|1391.14|1401.16|1393.76|1398.22|1390.82|564
1715833800000|2024-05-16 04:30:00|1398.56|1391.16|1397.51|1390.11|1400.13|1392.73|1396.94|1389.54|573
1715834100000|2024-05-16 04:35:00|1397.54|1390.14|1398.67|1391.27|1399.26|1391.86|1396.36|1388.96|423
1715834400000|2024-05-16 04:40:00|1398.66|1391.26|1401.86|1394.46|1404.2|1396.8|1397.2|1389.8|569
1715834700000|2024-05-16 04:45:00|1401.84|1394.44|1397.35|1389.95|1402.5|1395.1|1397.26|1389.86|580
1715835000000|2024-05-16 04:50:00|1397.32|1389.92|1400.22|1392.82|1401|1393.6|1397.2|1389.8|545
1715835300000|2024-05-16 04:55:00|1399.93|1392.53|1400.57|1393.17|1401.13|1393.73|1399.29|1391.89|493
1715835600000|2024-05-16 05:00:00|1400.66|1393.26|1401.74|1394.34|1403|1395.6|1400.31|1392.91|500
1715835900000|2024-05-16 05:05:00|1401.75|1394.35|1401.05|1393.65|1402.8|1395.4|1400.92|1393.52|512
1715836200000|2024-05-16 05:10:00|1401.03|1393.63|1400.75|1393.35|1401.63|1394.23|1399.44|1392.04|564
1715836500000|2024-05-16 05:15:00|1400.73|1393.33|1401.56|1394.16|1402.17|1394.77|1399.61|1392.21|516
1715836800000|2024-05-16 05:20:00|1401.6|1394.2|1399.59|1392.19|1402.3|1394.9|1399.5|1392.1|310
1715837100000|2024-05-16 05:25:00|1399.27|1391.87|1397.19|1389.79|1399.27|1391.87|1397.07|1389.67|516
1715837400000|2024-05-16 05:30:00|1397.23|1389.83|1399.84|1392.44|1400.22|1392.82|1396.97|1389.57|510
1715837700000|2024-05-16 05:35:00|1399.86|1392.46|1401.87|1394.47|1403.33|1395.93|1399.52|1392.12|540
1715838000000|2024-05-16 05:40:00|1401.88|1394.48|1402.41|1395.01|1403.33|1395.93|1401.39|1393.99|611
1715838300000|2024-05-16 05:45:00|1402.42|1395.02|1403.1|1395.7|1403.38|1395.98|1401.66|1394.26|439
1715838600000|2024-05-16 05:50:00|1403.09|1395.69|1404.64|1397.24|1405.22|1397.82|1403.06|1395.66|451
1715838900000|2024-05-16 05:55:00|1404.62|1397.22|1404.9|1397.5|1405.85|1398.45|1404.54|1397.14|402
1715839200000|2024-05-16 06:00:00|1404.89|1397.49|1402.56|1395.16|1405.11|1397.71|1401.23|1393.83|722
1715839500000|2024-05-16 06:05:00|1402.55|1395.15|1402.34|1394.94|1404.06|1396.66|1402.22|1394.82|478
1715839800000|2024-05-16 06:10:00|1402.36|1394.96|1408.21|1400.81|1408.54|1401.14|1402.33|1394.93|508
1715840100000|2024-05-16 06:15:00|1408.25|1400.85|1404.53|1397.13|1410.26|1402.86|1403.85|1396.45|732
1715840400000|2024-05-16 06:20:00|1404.5|1397.1|1406.3|1398.9|1406.5|1399.1|1403.32|1395.92|661
1715840700000|2024-05-16 06:25:00|1406.23|1398.83|1405.84|1398.44|1406.44|1399.04|1404.66|1397.26|589
1715841000000|2024-05-16 06:30:00|1405.85|1398.45|1403.27|1395.87|1406.46|1399.06|1403.22|1395.82|781
1715841300000|2024-05-16 06:35:00|1403.25|1395.85|1399.69|1392.29|1403.31|1395.91|1399.4|1392|671
1715841600000|2024-05-16 06:40:00|1400.16|1392.76|1401.11|1393.71|1401.22|1393.82|1399.34|1391.94|431
1715841900000|2024-05-16 06:45:00|1401.26|1393.86|1399.5|1392.1|1401.63|1394.23|1399.38|1391.98|329
1715842200000|2024-05-16 06:50:00|1399.65|1392.25|1399.69|1392.29|1400.52|1393.12|1398.83|1391.43|403
1715842500000|2024-05-16 06:55:00|1399.72|1392.32|1399.64|1392.24|1399.87|1392.47|1398.61|1391.21|278
1715842800000|2024-05-16 07:00:00|1399.63|1392.23|1402.53|1395.13|1402.53|1395.13|1399.63|1392.23|315
1715843100000|2024-05-16 07:05:00|1402.51|1395.11|1402.55|1395.15|1402.61|1395.21|1400.74|1393.34|346
1715843400000|2024-05-16 07:10:00|1402.58|1395.18|1400.45|1393.05|1402.61|1395.21|1400.15|1392.75|260
1715843700000|2024-05-16 07:15:00|1400.25|1392.85|1398.83|1391.43|1401.23|1393.83|1398.03|1390.63|363
1715844000000|2024-05-16 07:20:00|1398.81|1391.41|1398.46|1391.06|1399.38|1391.98|1397.65|1390.25|399
1715844300000|2024-05-16 07:25:00|1398.44|1391.04|1399.7|1392.3|1400.19|1392.79|1398.29|1390.89|363
1715844600000|2024-05-16 07:30:00|1399.65|1392.25|1398.67|1391.27|1402.36|1394.96|1398.59|1391.19|493
1715844900000|2024-05-16 07:35:00|1398.68|1391.28|1399.26|1391.86|1400.58|1393.18|1396.95|1389.55|549
1715845200000|2024-05-16 07:40:00|1399.29|1391.89|1400.5|1393.1|1401.65|1394.25|1399.25|1391.85|359
1715845500000|2024-05-16 07:45:00|1400.51|1393.11|1398.13|1390.73|1401.6|1394.2|1398.13|1390.73|386
1715845800000|2024-05-16 07:50:00|1398.34|1390.94|1397.55|1390.15|1398.35|1390.95|1396.5|1389.1|469
1715846100000|2024-05-16 07:55:00|1397.5|1390.1|1400.63|1393.23|1401.08|1393.68|1396.53|1389.13|446
1715846400000|2024-05-16 08:00:00|1400.6|1393.2|1401.31|1393.91|1402.06|1394.66|1400.3|1392.9|466
1715846700000|2024-05-16 08:05:00|1401.32|1393.92|1403.65|1396.25|1404.75|1397.35|1401.01|1393.61|321
1715847000000|2024-05-16 08:10:00|1403.7|1396.3|1405.25|1397.85|1405.73|1398.33|1401.92|1394.52|582
1715847300000|2024-05-16 08:15:00|1405.23|1397.83|1402.27|1394.87|1406.24|1398.84|1402.22|1394.82|513
1715847600000|2024-05-16 08:20:00|1402.28|1394.88|1398.83|1391.43|1402.29|1394.89|1398.79|1391.39|610
1715847900000|2024-05-16 08:25:00|1398.79|1391.39|1398.24|1390.84|1399.19|1391.79|1397.21|1389.81|513
1715848200000|2024-05-16 08:30:00|1398.22|1390.82|1398.32|1390.92|1398.6|1391.2|1395.8|1388.4|439
1715848500000|2024-05-16 08:35:00|1398.43|1391.03|1397.65|1390.25|1398.65|1391.25|1396.62|1389.22|496
1715848800000|2024-05-16 08:40:00|1397.64|1390.24|1395.12|1387.72|1398.39|1390.99|1394.73|1387.33|604
1715849100000|2024-05-16 08:45:00|1395.18|1387.78|1394.6|1387.2|1395.38|1387.98|1391.49|1384.09|616
1715849400000|2024-05-16 08:50:00|1394.55|1387.15|1391|1383.6|1394.95|1387.55|1389.2|1381.8|541
1715849700000|2024-05-16 08:55:00|1391.02|1383.62|1389.25|1381.85|1391.28|1383.88|1388.18|1380.78|420
1715850000000|2024-05-16 09:00:00|1389.28|1381.88|1388.63|1381.23|1389.64|1382.24|1388|1380.6|448
1715850300000|2024-05-16 09:05:00|1388.66|1381.26|1388.8|1381.4|1388.83|1381.43|1387.6|1380.2|426
1715850600000|2024-05-16 09:10:00|1388.22|1380.82|1387.11|1379.71|1389.02|1381.62|1386.51|1379.11|385
1715850900000|2024-05-16 09:15:00|1387.13|1379.73|1387.17|1379.77|1387.92|1380.52|1386.21|1378.81|511
1715851200000|2024-05-16 09:20:00|1387.13|1379.73|1386.28|1378.88|1387.92|1380.52|1385.75|1378.35|515
1715851500000|2024-05-16 09:25:00|1386.4|1379|1386.31|1378.91|1386.72|1379.32|1385.38|1377.98|443
1715851800000|2024-05-16 09:30:00|1386.3|1378.9|1383.4|1376|1386.39|1378.99|1381.94|1374.54|525
1715852100000|2024-05-16 09:35:00|1383.41|1376.01|1386.53|1379.13|1386.9|1379.5|1383.38|1375.98|405
1715852400000|2024-05-16 09:40:00|1386.56|1379.16|1387.91|1380.51|1388.3|1380.9|1385.29|1377.89|401
1715852700000|2024-05-16 09:45:00|1387.93|1380.53|1390.74|1383.34|1391.16|1383.76|1387.47|1380.07|371
1715853000000|2024-05-16 09:50:00|1390.77|1383.37|1391.09|1383.69|1391.68|1384.28|1389.78|1382.38|419
1715853300000|2024-05-16 09:55:00|1391.06|1383.66|1393.07|1385.67|1393.23|1385.83|1390.83|1383.43|359
1715853600000|2024-05-16 10:00:00|1393.1|1385.7|1388.3|1380.9|1393.2|1385.8|1388.17|1380.77|508
1715853900000|2024-05-16 10:05:00|1388.31|1380.91|1390.07|1382.67|1391.99|1384.59|1387.84|1380.44|637
1715854200000|2024-05-16 10:10:00|1390.02|1382.62|1391.45|1384.05|1391.91|1384.51|1389.75|1382.35|502
1715854500000|2024-05-16 10:15:00|1391.46|1384.06|1389.93|1382.53|1391.46|1384.06|1386.99|1379.59|639
1715854800000|2024-05-16 10:20:00|1389.91|1382.51|1390.38|1382.98|1391.4|1384|1389.77|1382.37|552
1715855100000|2024-05-16 10:25:00|1390.33|1382.93|1390.09|1382.69|1391.2|1383.8|1389.09|1381.69|499
1715855400000|2024-05-16 10:30:00|1390.08|1382.68|1385.13|1377.73|1390.1|1382.7|1384.78|1377.38|803
1715855700000|2024-05-16 10:35:00|1385.11|1377.71|1386.16|1378.76|1387.98|1380.58|1385.11|1377.71|638
1715856000000|2024-05-16 10:40:00|1386.14|1378.74|1388.24|1380.84|1389.12|1381.72|1386.14|1378.74|475
1715856300000|2024-05-16 10:45:00|1387.9|1380.5|1385.97|1378.57|1388.18|1380.78|1384.72|1377.32|679
1715856600000|2024-05-16 10:50:00|1385.96|1378.56|1386.2|1378.8|1386.4|1379|1384.33|1376.93|753
1715856900000|2024-05-16 10:55:00|1386.25|1378.85|1385.89|1378.49|1387.02|1379.62|1385.23|1377.83|631
1715857200000|2024-05-16 11:00:00|1385.87|1378.47|1384.49|1377.09|1386.98|1379.58|1384.38|1376.98|660
1715857500000|2024-05-16 11:05:00|1384.5|1377.1|1384.84|1377.44|1385.93|1378.53|1384.24|1376.84|733
1715857800000|2024-05-16 11:10:00|1384.85|1377.45|1383.84|1376.44|1385.92|1378.52|1382.54|1375.14|722
1715858100000|2024-05-16 11:15:00|1383.51|1376.11|1386.75|1379.35|1387.2|1379.8|1383.04|1375.64|487
1715858400000|2024-05-16 11:20:00|1386.72|1379.32|1388.16|1380.76|1389.89|1382.49|1386.72|1379.32|529
1715858700000|2024-05-16 11:25:00|1388.17|1380.77|1389.42|1382.02|1389.84|1382.44|1387.46|1380.06|449
1715859000000|2024-05-16 11:30:00|1389.43|1382.03|1386.93|1379.53|1389.68|1382.28|1386.44|1379.04|558
1715859300000|2024-05-16 11:35:00|1386.94|1379.54|1386.57|1379.17|1387.42|1380.02|1385.75|1378.35|556
1715859600000|2024-05-16 11:40:00|1386.58|1379.18|1387.15|1379.75|1388.2|1380.8|1386.55|1379.15|280
1715859900000|2024-05-16 11:45:00|1387.22|1379.82|1390.39|1382.99|1390.83|1383.43|1387.1|1379.7|537
1715860200000|2024-05-16 11:50:00|1390.41|1383.01|1390.32|1382.92|1390.95|1383.55|1389.3|1381.9|644
1715860500000|2024-05-16 11:55:00|1390.27|1382.87|1391.13|1383.73|1392.55|1385.15|1389.83|1382.43|794
1715860800000|2024-05-16 12:00:00|1391.27|1383.87|1386.74|1379.34|1392.08|1384.68|1385.26|1377.86|956
1715861100000|2024-05-16 12:05:00|1386.77|1379.37|1385.35|1377.95|1387.21|1379.81|1384.11|1376.71|858
1715861400000|2024-05-16 12:10:00|1385.12|1377.72|1385.48|1378.08|1388.17|1380.77|1383.81|1376.41|766
1715861700000|2024-05-16 12:15:00|1385.45|1378.05|1386.33|1378.93|1387.02|1379.62|1383.65|1376.25|812
1715862000000|2024-05-16 12:20:00|1386.57|1379.17|1379.86|1372.46|1386.82|1379.42|1379.21|1371.81|852
1715862300000|2024-05-16 12:25:00|1379.9|1372.5|1381.24|1373.84|1382.43|1375.03|1379.15|1371.75|859
1715862600000|2024-05-16 12:30:00|1381.18|1373.78|1384.44|1377.04|1387.83|1380.43|1376.51|1369.11|1104
1715862900000|2024-05-16 12:35:00|1384.36|1376.96|1377.94|1370.54|1384.43|1377.03|1373.16|1365.76|1076
1715863200000|2024-05-16 12:40:00|1377.97|1370.57|1378.29|1370.89|1381.91|1374.51|1376.6|1369.2|1055
1715863500000|2024-05-16 12:45:00|1378.13|1370.73|1385.87|1378.47|1386.32|1378.92|1377.85|1370.45|1041
1715863800000|2024-05-16 12:50:00|1385.84|1378.44|1386.31|1378.91|1386.77|1379.37|1384.1|1376.7|903
1715864100000|2024-05-16 12:55:00|1386.35|1378.95|1382.56|1375.16|1386.41|1379.01|1382.29|1374.89|865
1715864400000|2024-05-16 13:00:00|1382.61|1375.21|1378.31|1370.91|1384.58|1377.18|1377.62|1370.22|1045
1715864700000|2024-05-16 13:05:00|1378.28|1370.88|1376.19|1368.79|1379.63|1372.23|1376.11|1368.71|890
1715865000000|2024-05-16 13:10:00|1376.1|1368.7|1379.57|1372.17|1379.93|1372.53|1375.35|1367.95|981
1715865300000|2024-05-16 13:15:00|1379.52|1372.12|1383.23|1375.83|1383.73|1376.33|1379.17|1371.77|861
1715865600000|2024-05-16 13:20:00|1383.21|1375.81|1380.81|1373.41|1383.21|1375.81|1379.42|1372.02|899
1715865900000|2024-05-16 13:25:00|1380.85|1373.45|1380.66|1373.26|1382.14|1374.74|1379.25|1371.85|770
1715866200000|2024-05-16 13:30:00|1380.68|1373.28|1386.86|1379.46|1387.76|1380.36|1380.66|1373.26|981
1715866500000|2024-05-16 13:35:00|1386.87|1379.47|1386.86|1379.46|1388.2|1380.8|1383.59|1376.19|839
1715866800000|2024-05-16 13:40:00|1386.85|1379.45|1386.47|1379.07|1387.41|1380.01|1384.89|1377.49|792
1715867100000|2024-05-16 13:45:00|1386.43|1379.03|1388.7|1381.3|1389.43|1382.03|1385.86|1378.46|811
1715867400000|2024-05-16 13:50:00|1388.68|1381.28|1389.34|1381.94|1390.55|1383.15|1388.5|1381.1|659
1715867700000|2024-05-16 13:55:00|1389.37|1381.97|1388|1380.6|1390.15|1382.75|1386.3|1378.9|629
1715868000000|2024-05-16 14:00:00|1388.04|1380.64|1387.65|1380.25|1388.04|1380.64|1385.2|1377.8|754
1715868300000|2024-05-16 14:05:00|1387.55|1380.15|1382.06|1374.66|1388.08|1380.68|1381.04|1373.64|871
1715868600000|2024-05-16 14:10:00|1382.08|1374.68|1380.76|1373.36|1382.14|1374.74|1378.38|1370.98|840
1715868900000|2024-05-16 14:15:00|1380.77|1373.37|1380.04|1372.64|1382.63|1375.23|1378.81|1371.41|951
1715869200000|2024-05-16 14:20:00|1379.78|1372.38|1372.96|1365.56|1379.78|1372.38|1371.13|1363.73|1016
1715869500000|2024-05-16 14:25:00|1372.97|1365.57|1376.29|1368.89|1378.18|1370.78|1372.8|1365.4|1013
1715869800000|2024-05-16 14:30:00|1376.31|1368.91|1380.51|1373.11|1380.64|1373.24|1371.63|1364.23|1009
1715870100000|2024-05-16 14:35:00|1380.46|1373.06|1376.3|1368.9|1380.66|1373.26|1376.3|1368.9|960
1715870400000|2024-05-16 14:40:00|1376.32|1368.92|1370.06|1362.66|1378.55|1371.15|1369.89|1362.49|987
1715870700000|2024-05-16 14:45:00|1370.39|1362.99|1375.06|1367.66|1375.32|1367.92|1369.91|1362.51|1010
1715871000000|2024-05-16 14:50:00|1375.07|1367.67|1364.39|1356.99|1375.07|1367.67|1364.27|1356.87|1036
1715871300000|2024-05-16 14:55:00|1364.31|1356.91|1361.36|1353.96|1364.5|1357.1|1359.5|1352.1|905
1715871600000|2024-05-16 15:00:00|1361.33|1353.93|1364.63|1357.23|1365.01|1357.61|1357.35|1349.95|1015
1715871900000|2024-05-16 15:05:00|1364.62|1357.22|1368.54|1361.14|1369.05|1361.65|1363.2|1355.8|1008
1715872200000|2024-05-16 15:10:00|1368.52|1361.12|1367.99|1360.59|1369.95|1362.55|1366.12|1358.72|987
1715872500000|2024-05-16 15:15:00|1368.03|1360.63|1370.8|1363.4|1371.18|1363.78|1367.62|1360.22|688
1715872800000|2024-05-16 15:20:00|1370.73|1363.33|1372.85|1365.45|1373.45|1366.05|1368.58|1361.18|679
1715873100000|2024-05-16 15:25:00|1372.5|1365.1|1377.57|1370.17|1380.17|1372.77|1372.5|1365.1|877
1715873400000|2024-05-16 15:30:00|1377.71|1370.31|1377.33|1369.93|1379.02|1371.62|1375.4|1368|816
1715873700000|2024-05-16 15:35:00|1377.29|1369.89|1377.29|1369.89|1378.28|1370.88|1376.01|1368.61|896
1715874000000|2024-05-16 15:40:00|1377.3|1369.9|1380.24|1372.84|1380.27|1372.87|1376.71|1369.31|756
1715874300000|2024-05-16 15:45:00|1380.17|1372.77|1380.89|1373.49|1382.18|1374.78|1377.61|1370.21|788
1715874600000|2024-05-16 15:50:00|1381.25|1373.85|1381.52|1374.12|1384.53|1377.13|1381.23|1373.83|648
1715874900000|2024-05-16 15:55:00|1381.53|1374.13|1381.26|1373.86|1383.44|1376.04|1380.48|1373.08|772
1715875200000|2024-05-16 16:00:00|1381.27|1373.87|1383.27|1375.87|1383.41|1376.01|1378.4|1371|840
1715875500000|2024-05-16 16:05:00|1383.26|1375.86|1382.72|1375.32|1383.53|1376.13|1381.94|1374.54|668
1715875800000|2024-05-16 16:10:00|1382.76|1375.36|1384.14|1376.74|1385.05|1377.65|1380.25|1372.85|703
1715876100000|2024-05-16 16:15:00|1384.13|1376.73|1385.09|1377.69|1385.1|1377.7|1381.51|1374.11|936
1715876400000|2024-05-16 16:20:00|1385.11|1377.71|1385.43|1378.03|1385.77|1378.37|1380.57|1373.17|797
1715876700000|2024-05-16 16:25:00|1385.41|1378.01|1385.56|1378.16|1386.84|1379.44|1383.92|1376.52|831
1715877000000|2024-05-16 16:30:00|1385.55|1378.15|1383.97|1376.57|1386.38|1378.98|1381.08|1373.68|1004
1715877300000|2024-05-16 16:35:00|1384.01|1376.61|1387.41|1380.01|1387.55|1380.15|1381.67|1374.27|1001
1715877600000|2024-05-16 16:40:00|1387.39|1379.99|1390.59|1383.19|1394.12|1386.72|1387.37|1379.97|872
1715877900000|2024-05-16 16:45:00|1390.52|1383.12|1391.15|1383.75|1391.4|1384|1385.59|1378.19|956
1715878200000|2024-05-16 16:50:00|1391.07|1383.67|1394.89|1387.49|1395.15|1387.75|1390.43|1383.03|872
1715878500000|2024-05-16 16:55:00|1394.7|1387.3|1392.65|1385.25|1394.7|1387.3|1391.98|1384.58|738
1715878800000|2024-05-16 17:00:00|1392.64|1385.24|1396.71|1389.31|1403.07|1395.67|1392.64|1385.24|815
1715879100000|2024-05-16 17:05:00|1396.67|1389.27|1391.66|1384.26|1396.95|1389.55|1391.65|1384.25|788
1715879400000|2024-05-16 17:10:00|1391.75|1384.35|1387.39|1379.99|1392.19|1384.79|1387.3|1379.9|565
1715879700000|2024-05-16 17:15:00|1387.44|1380.04|1386.44|1379.04|1387.55|1380.15|1385.2|1377.8|688
1715880000000|2024-05-16 17:20:00|1386.45|1379.05|1381|1373.6|1388.12|1380.72|1380.96|1373.56|819
1715880300000|2024-05-16 17:25:00|1381.09|1373.69|1376.24|1368.84|1381.84|1374.44|1376.21|1368.81|937
1715880600000|2024-05-16 17:30:00|1376.18|1368.78|1384.21|1376.81|1384.85|1377.45|1376.13|1368.73|948
1715880900000|2024-05-16 17:35:00|1384.2|1376.8|1383.56|1376.16|1386.07|1378.67|1380.82|1373.42|990
1715881200000|2024-05-16 17:40:00|1383.61|1376.21|1384.83|1377.43|1387.85|1380.45|1383.61|1376.21|857
1715881500000|2024-05-16 17:45:00|1384.99|1377.59|1383.79|1376.39|1385.4|1378|1382.45|1375.05|783
1715881800000|2024-05-16 17:50:00|1383.82|1376.42|1384.14|1376.74|1384.37|1376.97|1382.5|1375.1|639
1715882100000|2024-05-16 17:55:00|1384.17|1376.77|1383.22|1375.82|1385.06|1377.66|1382.91|1375.51|554
1715882400000|2024-05-16 18:00:00|1383.16|1375.76|1383.43|1376.03|1386.19|1378.79|1382.5|1375.1|672
1715882700000|2024-05-16 18:05:00|1383.46|1376.06|1384.91|1377.51|1385.82|1378.42|1382.1|1374.7|717
1715883000000|2024-05-16 18:10:00|1385|1377.6|1387.18|1379.78|1387.3|1379.9|1384.43|1377.03|627
1715883300000|2024-05-16 18:15:00|1386.95|1379.55|1392.08|1384.68|1393.62|1386.22|1385.42|1378.02|637
1715883600000|2024-05-16 18:20:00|1392.11|1384.71|1387.61|1380.21|1392.31|1384.91|1387.35|1379.95|723
1715883900000|2024-05-16 18:25:00|1387.75|1380.35|1387.4|1380|1388.2|1380.8|1386.4|1379|539
1715884200000|2024-05-16 18:30:00|1387.37|1379.97|1396.3|1388.9|1397.07|1389.67|1385.28|1377.88|659
1715884500000|2024-05-16 18:35:00|1396.53|1389.13|1398.95|1391.55|1399.07|1391.67|1393.98|1386.58|631
1715884800000|2024-05-16 18:40:00|1398.9|1391.5|1417.04|1409.64|1420.36|1412.96|1398.9|1391.5|1006
1715885100000|2024-05-16 18:45:00|1416.97|1409.57|1410.91|1403.51|1418.79|1411.39|1406.15|1398.75|1039
1715885400000|2024-05-16 18:50:00|1410.93|1403.53|1430.1|1422.7|1436.4|1429|1410.89|1403.49|1042
1715885700000|2024-05-16 18:55:00|1430.67|1423.27|1445.56|1438.16|1447.22|1439.82|1429.91|1422.51|1096
1715886000000|2024-05-16 19:00:00|1445.59|1438.19|1449.5|1442.1|1454.41|1447.01|1441.37|1433.97|1062
1715886300000|2024-05-16 19:05:00|1449.4|1442|1471.06|1463.66|1473.96|1466.56|1448.79|1441.39|1105
1715886600000|2024-05-16 19:10:00|1471.13|1463.73|1485.16|1477.76|1500.49|1493.09|1470.88|1463.48|1134
1715886900000|2024-05-16 19:15:00|1485.25|1477.85|1471.37|1463.97|1486.73|1479.33|1465.43|1458.03|1093
1715887200000|2024-05-16 19:20:00|1471.6|1464.2|1474.16|1466.76|1476.8|1469.4|1460.47|1453.07|1079
1715887500000|2024-05-16 19:25:00|1474.1|1466.7|1491.3|1483.9|1491.9|1484.5|1473.62|1466.22|1041
1715887800000|2024-05-16 19:30:00|1491.23|1483.83|1509.02|1501.62|1511.41|1504.01|1489.66|1482.26|1111
1715888100000|2024-05-16 19:35:00|1508.98|1501.58|1504.43|1497.03|1513.46|1506.06|1495.15|1487.75|1110
1715888400000|2024-05-16 19:40:00|1504.65|1497.25|1499.31|1491.91|1509.14|1501.74|1495.83|1488.43|1067
1715888700000|2024-05-16 19:45:00|1499.3|1491.9|1482.9|1475.5|1502.21|1494.81|1479.84|1472.44|1101
1715889000000|2024-05-16 19:50:00|1482.83|1475.43|1490.77|1483.37|1491.38|1483.98|1477.39|1469.99|1060
1715889300000|2024-05-16 19:55:00|1490.94|1483.54|1504.18|1496.78|1505.21|1497.81|1488.07|1480.67|1082
1715889600000|2024-05-16 20:00:00|1504.16|1496.76|1499.34|1491.94|1504.16|1496.76|1492.1|1484.7|1087
1715889900000|2024-05-16 20:05:00|1499.33|1491.93|1499.59|1492.19|1504.2|1496.8|1496.68|1489.28|951
1715890200000|2024-05-16 20:10:00|1499.85|1492.45|1496.31|1488.91|1501.7|1494.3|1491|1483.6|928
1715890500000|2024-05-16 20:15:00|1496.08|1488.68|1496.25|1488.85|1497.31|1489.91|1485.79|1478.39|900
1715890800000|2024-05-16 20:20:00|1496.21|1488.81|1493.13|1485.73|1496.68|1489.28|1489.62|1482.22|855
1715891100000|2024-05-16 20:25:00|1493.14|1485.74|1483.32|1475.92|1499.49|1492.09|1480.54|1473.14|873
1715891400000|2024-05-16 20:30:00|1483.34|1475.94|1475.05|1467.65|1485.63|1478.23|1474.82|1467.42|974
1715891700000|2024-05-16 20:35:00|1475.08|1467.68|1477.42|1470.02|1478|1470.6|1471.14|1463.74|990
1715892000000|2024-05-16 20:40:00|1477.43|1470.03|1485.98|1478.58|1489.14|1481.74|1475.36|1467.96|992
1715892300000|2024-05-16 20:45:00|1485.97|1478.57|1494.62|1487.22|1494.8|1487.4|1484.49|1477.09|922
1715892600000|2024-05-16 20:50:00|1494.55|1487.15|1494.4|1487|1494.94|1487.54|1491.66|1484.26|851
1715892900000|2024-05-16 20:55:00|1494.39|1486.99|1497.69|1490.29|1497.81|1490.41|1492.77|1485.37|816
1715893200000|2024-05-16 21:00:00|1497.68|1490.28|1500.29|1492.89|1502.7|1495.3|1494.98|1487.58|887
1715893500000|2024-05-16 21:05:00|1500.4|1493|1502.18|1494.78|1503.22|1495.82|1500.09|1492.69|704
1715893800000|2024-05-16 21:10:00|1502.15|1494.75|1507.41|1500.01|1510.49|1503.09|1502.09|1494.69|551
1715894100000|2024-05-16 21:15:00|1507.77|1500.37|1509.08|1501.68|1516|1508.6|1501.5|1494.1|934
1715894400000|2024-05-16 21:20:00|1509.1|1501.7|1527.98|1520.58|1530.42|1523.02|1508.95|1501.55|990
1715894700000|2024-05-16 21:25:00|1528.01|1520.61|1540.82|1533.42|1544.24|1536.84|1522.74|1515.34|1000
1715895000000|2024-05-16 21:30:00|1540.71|1533.31|1547.07|1539.67|1553.26|1545.86|1538.09|1530.69|948
1715895300000|2024-05-16 21:35:00|1547.05|1539.65|1561.8|1554.4|1561.87|1554.47|1545.99|1538.59|905
1715895600000|2024-05-16 21:40:00|1562.04|1554.64|1569.66|1562.26|1570.18|1562.78|1559.26|1551.86|975
1715895900000|2024-05-16 21:45:00|1569.83|1562.43|1561.78|1554.38|1570.06|1562.66|1553.05|1545.65|997
1715896200000|2024-05-16 21:50:00|1561.77|1554.37|1582.7|1575.3|1585.9|1578.5|1561.36|1553.96|954
1715896500000|2024-05-16 21:55:00|1582.91|1575.51|1584.22|1576.82|1590.82|1583.42|1577.09|1569.69|1056
1715896800000|2024-05-16 22:00:00|1583.95|1576.55|1570.5|1563.1|1587.03|1579.63|1569.33|1561.93|1060
1715897100000|2024-05-16 22:05:00|1570.45|1563.05|1569.03|1561.63|1579.13|1571.73|1566.14|1558.74|1013
1715897400000|2024-05-16 22:10:00|1568.88|1561.48|1573.58|1566.18|1574.62|1567.22|1564.66|1557.26|987
1715897700000|2024-05-16 22:15:00|1573.68|1566.28|1589.6|1582.2|1590.19|1582.79|1573.68|1566.28|1073
1715898000000|2024-05-16 22:20:00|1589.2|1581.8|1557.53|1550.13|1589.2|1581.8|1556.91|1549.51|1120
1715898300000|2024-05-16 22:25:00|1558.01|1550.61|1562.27|1554.87|1566.21|1558.81|1556.16|1548.76|916
1715898600000|2024-05-16 22:30:00|1562.18|1554.78|1557.57|1550.17|1567.35|1559.95|1551.09|1543.69|1049
1715898900000|2024-05-16 22:35:00|1557.55|1550.15|1571.65|1564.25|1572.48|1565.08|1555.64|1548.24|983
1715899200000|2024-05-16 22:40:00|1571.55|1564.15|1571.73|1564.33|1576.32|1568.92|1569.22|1561.82|970
1715899500000|2024-05-16 22:45:00|1571.58|1564.18|1577.23|1569.83|1579.76|1572.36|1564.93|1557.53|1065
1715899800000|2024-05-16 22:50:00|1577.81|1570.41|1574.51|1567.11|1579.73|1572.33|1572.69|1565.29|977
1715900100000|2024-05-16 22:55:00|1574.81|1567.41|1579.03|1571.63|1579.67|1572.27|1571.32|1563.92|986
1715900400000|2024-05-16 23:00:00|1579.6|1572.2|1569.87|1562.47|1582.26|1574.86|1569.6|1562.2|1070
1715900700000|2024-05-16 23:05:00|1569.89|1562.49|1563.36|1555.96|1569.89|1562.49|1559.47|1552.07|1051
1715901000000|2024-05-16 23:10:00|1563.42|1556.02|1561.1|1553.7|1564.16|1556.76|1559.57|1552.17|935
1715901300000|2024-05-16 23:15:00|1561.42|1554.02|1553.27|1545.87|1562.97|1555.57|1553.22|1545.82|945
1715901600000|2024-05-16 23:20:00|1553.2|1545.8|1555.97|1548.57|1559.19|1551.79|1553.2|1545.8|964
1715901900000|2024-05-16 23:25:00|1555.95|1548.55|1555.82|1548.42|1556.59|1549.19|1548.25|1540.85|926
1715902200000|2024-05-16 23:30:00|1555.84|1548.44|1551.19|1543.79|1556.92|1549.52|1548.78|1541.38|830
1715902500000|2024-05-16 23:35:00|1551.18|1543.78|1549.16|1541.76|1554.84|1547.44|1547.96|1540.56|952
1715902800000|2024-05-16 23:40:00|1549.18|1541.78|1548.85|1541.45|1550.45|1543.05|1545.41|1538.01|828
1715903100000|2024-05-16 23:45:00|1548.41|1541.01|1550.97|1543.57|1554.07|1546.67|1545.49|1538.09|744
1715903400000|2024-05-16 23:50:00|1550.96|1543.56|1554.55|1547.15|1558.29|1550.89|1549.43|1542.03|806
1715903700000|2024-05-16 23:55:00|1554.45|1547.05|1555.85|1548.45|1557.09|1549.69|1554.45|1547.05|678
1715904000000|2024-05-17 00:00:00|1555.31|1547.91|1557.96|1550.56|1561.74|1554.34|1555.31|1547.91|939
1715904300000|2024-05-17 00:05:00|1557.93|1550.53|1557.71|1550.31|1564.12|1556.72|1557.1|1549.7|866
1715904600000|2024-05-17 00:10:00|1557.69|1550.29|1565.2|1557.8|1565.2|1557.8|1557.41|1550.01|733
1715904900000|2024-05-17 00:15:00|1565.3|1557.9|1574.2|1566.8|1575.05|1567.65|1564.81|1557.41|840
1715905200000|2024-05-17 00:20:00|1574.05|1566.65|1566.72|1559.32|1574.06|1566.66|1565.74|1558.34|847
1715905500000|2024-05-17 00:25:00|1567.11|1559.71|1564.89|1557.49|1567.11|1559.71|1559.34|1551.94|924
1715905800000|2024-05-17 00:30:00|1564.84|1557.44|1567.43|1560.03|1568.44|1561.04|1560.84|1553.44|867
1715906100000|2024-05-17 00:35:00|1567.42|1560.02|1560.27|1552.87|1568.08|1560.68|1557.43|1550.03|853
1715906400000|2024-05-17 00:40:00|1560.3|1552.9|1562.2|1554.8|1564.14|1556.74|1558.48|1551.08|677
1715906700000|2024-05-17 00:45:00|1562.12|1554.72|1561.21|1553.81|1563|1555.6|1559.72|1552.32|706
1715907000000|2024-05-17 00:50:00|1561.28|1553.88|1560.02|1552.62|1567.1|1559.7|1560.02|1552.62|714
1715907300000|2024-05-17 00:55:00|1559.89|1552.49|1557.86|1550.46|1561.97|1554.57|1557.3|1549.9|719
1715907600000|2024-05-17 01:00:00|1557.89|1550.49|1555.08|1547.68|1559.53|1552.13|1552.65|1545.25|926
1715907900000|2024-05-17 01:05:00|1555.05|1547.65|1564.51|1557.11|1565|1557.6|1553.64|1546.24|840
1715908200000|2024-05-17 01:10:00|1564.43|1557.03|1569.5|1562.1|1572.59|1565.19|1560.66|1553.26|875
1715908500000|2024-05-17 01:15:00|1569.54|1562.14|1567.27|1559.87|1573.89|1566.49|1566.71|1559.31|970
1715908800000|2024-05-17 01:20:00|1567.44|1560.04|1573.49|1566.09|1573.82|1566.42|1566.38|1558.98|954
1715909100000|2024-05-17 01:25:00|1573.96|1566.56|1584.61|1577.21|1586.84|1579.44|1573.49|1566.09|994
1715909400000|2024-05-17 01:30:00|1584.83|1577.43|1580.28|1572.88|1586.01|1578.61|1579.12|1571.72|1043
1715909700000|2024-05-17 01:35:00|1580.17|1572.77|1592.64|1585.24|1594.46|1587.06|1576.76|1569.36|1041
1715910000000|2024-05-17 01:40:00|1592.07|1584.67|1577.01|1569.61|1595.99|1588.59|1576.25|1568.85|1055
1715910300000|2024-05-17 01:45:00|1577.34|1569.94|1570.31|1562.91|1578.12|1570.72|1569.84|1562.44|1001
1715910600000|2024-05-17 01:50:00|1570.4|1563|1581.78|1574.38|1583.61|1576.21|1570.29|1562.89|1023
1715910900000|2024-05-17 01:55:00|1582.27|1574.87|1586.15|1578.75|1586.72|1579.32|1579.7|1572.3|945
1715911200000|2024-05-17 02:00:00|1586.47|1579.07|1588.95|1581.55|1589.58|1582.18|1580.67|1573.27|981
1715911500000|2024-05-17 02:05:00|1589.15|1581.75|1574.67|1567.27|1591.83|1584.43|1573.56|1566.16|1041
1715911800000|2024-05-17 02:10:00|1574.69|1567.29|1583.25|1575.85|1583.88|1576.48|1573.7|1566.3|960
1715912100000|2024-05-17 02:15:00|1583.24|1575.84|1574.03|1566.63|1583.4|1576|1568.8|1561.4|994
1715912400000|2024-05-17 02:20:00|1574.84|1567.44|1569.87|1562.47|1575.55|1568.15|1569.48|1562.08|899
1715912700000|2024-05-17 02:25:00|1569.89|1562.49|1576.49|1569.09|1578.91|1571.51|1569.32|1561.92|846
1715913000000|2024-05-17 02:30:00|1576.12|1568.72|1582.65|1575.25|1584.61|1577.21|1575.73|1568.33|943
1715913300000|2024-05-17 02:35:00|1582.6|1575.2|1588|1580.6|1588.56|1581.16|1581.7|1574.3|857
1715913600000|2024-05-17 02:40:00|1588.02|1580.62|1611.68|1604.28|1613.52|1606.12|1582.77|1575.37|1004
1715913900000|2024-05-17 02:45:00|1611.67|1604.27|1602.5|1595.1|1612.7|1605.3|1598.87|1591.47|1072
1715914200000|2024-05-17 02:50:00|1602.69|1595.29|1591.12|1583.72|1602.75|1595.35|1589.6|1582.2|967
1715914500000|2024-05-17 02:55:00|1591.27|1583.87|1580.95|1573.55|1595.01|1587.61|1580.84|1573.44|926
1715914800000|2024-05-17 03:00:00|1581.01|1573.61|1563.56|1556.16|1582.01|1574.61|1563.32|1555.92|1018
1715915100000|2024-05-17 03:05:00|1564.04|1556.64|1567.99|1560.59|1578.38|1570.98|1563.63|1556.23|1045
1715915400000|2024-05-17 03:10:00|1567.97|1560.57|1573.03|1565.63|1577.38|1569.98|1567.01|1559.61|797
1715915700000|2024-05-17 03:15:00|1573.11|1565.71|1576.57|1569.17|1577.15|1569.75|1571.3|1563.9|667
1715916000000|2024-05-17 03:20:00|1576.53|1569.13|1583.3|1575.9|1584.2|1576.8|1575.93|1568.53|785
1715916300000|2024-05-17 03:25:00|1583.51|1576.11|1584.67|1577.27|1594.95|1587.55|1583.23|1575.83|876
1715916600000|2024-05-17 03:30:00|1584.71|1577.31|1592.47|1585.07|1595.99|1588.59|1578.1|1570.7|932
1715916900000|2024-05-17 03:35:00|1592.36|1584.96|1599.33|1591.93|1599.7|1592.3|1587.96|1580.56|1001
1715917200000|2024-05-17 03:40:00|1599.44|1592.04|1596.03|1588.63|1603.39|1595.99|1593.45|1586.05|976
1715917500000|2024-05-17 03:45:00|1596.05|1588.65|1597.42|1590.02|1600.09|1592.69|1593.63|1586.23|999
1715917800000|2024-05-17 03:50:00|1597.59|1590.19|1594.53|1587.13|1598.99|1591.59|1593.11|1585.71|860
1715918100000|2024-05-17 03:55:00|1594.49|1587.09|1595.97|1588.57|1597.94|1590.54|1594.49|1587.09|741
1715918400000|2024-05-17 04:00:00|1596.07|1588.67|1600.28|1592.88|1601.33|1593.93|1591.64|1584.24|854
1715918700000|2024-05-17 04:05:00|1600.34|1592.94|1602.58|1595.18|1609|1601.6|1600.18|1592.78|949
1715919000000|2024-05-17 04:10:00|1602.57|1595.17|1601.25|1593.85|1605.93|1598.53|1594.95|1587.55|817
1715919300000|2024-05-17 04:15:00|1601.5|1594.1|1598.62|1591.22|1602.93|1595.53|1593.97|1586.57|907
1715919600000|2024-05-17 04:20:00|1598.64|1591.24|1594.85|1587.45|1599.95|1592.55|1593.87|1586.47|866
1715919900000|2024-05-17 04:25:00|1594.84|1587.44|1599.03|1591.63|1602.55|1595.15|1594.25|1586.85|875
1715920200000|2024-05-17 04:30:00|1599.01|1591.61|1592.16|1584.76|1601.63|1594.23|1591.28|1583.88|928
1715920500000|2024-05-17 04:35:00|1592.14|1584.74|1588.57|1581.17|1597.02|1589.62|1584.93|1577.53|973
1715920800000|2024-05-17 04:40:00|1588.56|1581.16|1589.39|1581.99|1590.67|1583.27|1583.8|1576.4|871
1715921100000|2024-05-17 04:45:00|1589.46|1582.06|1582.86|1575.46|1594.15|1586.75|1582.11|1574.71|891
1715921400000|2024-05-17 04:50:00|1582.83|1575.43|1586.93|1579.53|1589.9|1582.5|1580.92|1573.52|1000
1715921700000|2024-05-17 04:55:00|1586.89|1579.49|1575.03|1567.63|1587.98|1580.58|1574.7|1567.3|922
1715922000000|2024-05-17 05:00:00|1574.99|1567.59|1575.91|1568.51|1583.61|1576.21|1574.43|1567.03|1029
1715922300000|2024-05-17 05:05:00|1575.93|1568.53|1577.71|1570.31|1581.89|1574.49|1573.28|1565.88|1008
1715922600000|2024-05-17 05:10:00|1577.69|1570.29|1574.99|1567.59|1578.25|1570.85|1571.62|1564.22|933
1715922900000|2024-05-17 05:15:00|1574.96|1567.56|1570.42|1563.02|1578.98|1571.58|1569.28|1561.88|873
1715923200000|2024-05-17 05:20:00|1570.38|1562.98|1572.29|1564.89|1575.1|1567.7|1569.25|1561.85|924
1715923500000|2024-05-17 05:25:00|1572.41|1565.01|1570.95|1563.55|1576.9|1569.5|1570.76|1563.36|880
1715923800000|2024-05-17 05:30:00|1570.94|1563.54|1570.55|1563.15|1572.7|1565.3|1567.51|1560.11|925
1715924100000|2024-05-17 05:35:00|1570.43|1563.03|1571.41|1564.01|1574.18|1566.78|1568.15|1560.75|884
1715924400000|2024-05-17 05:40:00|1571.95|1564.55|1579.87|1572.47|1580.55|1573.15|1571.41|1564.01|871
1715924700000|2024-05-17 05:45:00|1579.89|1572.49|1582.41|1575.01|1584.93|1577.53|1577.45|1570.05|897
1715925000000|2024-05-17 05:50:00|1582.33|1574.93|1580.77|1573.37|1585.04|1577.64|1580.16|1572.76|891
1715925300000|2024-05-17 05:55:00|1580.73|1573.33|1583.38|1575.98|1583.95|1576.55|1577.35|1569.95|982
1715925600000|2024-05-17 06:00:00|1583.89|1576.49|1585.64|1578.24|1588.54|1581.14|1577.71|1570.31|972
1715925900000|2024-05-17 06:05:00|1585.62|1578.22|1585.35|1577.95|1587.9|1580.5|1583.47|1576.07|826
1715926200000|2024-05-17 06:10:00|1585.31|1577.91|1584.72|1577.32|1588.59|1581.19|1582.36|1574.96|866
1715926500000|2024-05-17 06:15:00|1584.74|1577.34|1584.22|1576.82|1588.8|1581.4|1582.23|1574.83|827
1715926800000|2024-05-17 06:20:00|1584.69|1577.29|1588.7|1581.3|1592.43|1585.03|1584.05|1576.65|928
1715927100000|2024-05-17 06:25:00|1588.68|1581.28|1587.43|1580.03|1589.04|1581.64|1584.64|1577.24|866
1715927400000|2024-05-17 06:30:00|1587.56|1580.16|1592.92|1585.52|1594.21|1586.81|1585.24|1577.84|876
1715927700000|2024-05-17 06:35:00|1592.9|1585.5|1598.63|1591.23|1601.04|1593.64|1592.89|1585.49|960
1715928000000|2024-05-17 06:40:00|1598.73|1591.33|1601.8|1594.4|1604|1596.6|1598.73|1591.33|895
1715928300000|2024-05-17 06:45:00|1601.82|1594.42|1607.35|1599.95|1608.39|1600.99|1598.46|1591.06|933
1715928600000|2024-05-17 06:50:00|1607.3|1599.9|1606.65|1599.25|1613.85|1606.45|1601.53|1594.13|1038
1715928900000|2024-05-17 06:55:00|1606.58|1599.18|1601.05|1593.65|1607.91|1600.51|1600.5|1593.1|1009
1715929200000|2024-05-17 07:00:00|1600.49|1593.09|1609.78|1602.38|1611.15|1603.75|1599.99|1592.59|984
1715929500000|2024-05-17 07:05:00|1609.8|1602.4|1612.57|1605.17|1618.78|1611.38|1606.77|1599.37|992
1715929800000|2024-05-17 07:10:00|1612.7|1605.3|1624.41|1617.01|1628.09|1620.69|1609.05|1601.65|983
1715930100000|2024-05-17 07:15:00|1624.81|1617.41|1617.78|1610.38|1633.22|1625.82|1616.88|1609.48|1115
1715930400000|2024-05-17 07:20:00|1618.09|1610.69|1622.23|1614.83|1625.72|1618.32|1617.34|1609.94|1004
1715930700000|2024-05-17 07:25:00|1622.26|1614.86|1632.64|1625.24|1632.99|1625.59|1618.86|1611.46|995
1715931000000|2024-05-17 07:30:00|1632.62|1625.22|1626.21|1618.81|1638.33|1630.93|1624.29|1616.89|1016
1715931300000|2024-05-17 07:35:00|1626.39|1618.99|1628.23|1620.83|1631.54|1624.14|1622.27|1614.87|1032
1715931600000|2024-05-17 07:40:00|1627.94|1620.54|1632.34|1624.94|1634.6|1627.2|1627.62|1620.22|887
1715931900000|2024-05-17 07:45:00|1632.33|1624.93|1620.93|1613.53|1633.82|1626.42|1619.32|1611.92|985
1715932200000|2024-05-17 07:50:00|1620.9|1613.5|1634.86|1627.46|1636.37|1628.97|1620.9|1613.5|965
1715932500000|2024-05-17 07:55:00|1635.56|1628.16|1635.54|1628.14|1640.63|1633.23|1633.42|1626.02|1074
1715932800000|2024-05-17 08:00:00|1635.55|1628.15|1635.11|1627.71|1640.76|1633.36|1631.32|1623.92|1052
1715933100000|2024-05-17 08:05:00|1635.04|1627.64|1629.3|1621.9|1636.76|1629.36|1625.7|1618.3|978
1715933400000|2024-05-17 08:10:00|1629.08|1621.68|1631.12|1623.72|1636.84|1629.44|1628.23|1620.83|1020
1715933700000|2024-05-17 08:15:00|1631.07|1623.67|1624.25|1616.85|1631.65|1624.25|1623.6|1616.2|1041
1715934000000|2024-05-17 08:20:00|1624.24|1616.84|1627.79|1620.39|1631.62|1624.22|1623.06|1615.66|954
1715934300000|2024-05-17 08:25:00|1627.69|1620.29|1634.05|1626.65|1637.55|1630.15|1625.4|1618|937
1715934600000|2024-05-17 08:30:00|1634.84|1627.44|1633.5|1626.1|1644.43|1637.03|1632.85|1625.45|1070
1715934900000|2024-05-17 08:35:00|1633.45|1626.05|1654.15|1646.75|1669.85|1662.45|1628.93|1621.53|1118
1715935200000|2024-05-17 08:40:00|1653.87|1646.47|1653.42|1646.02|1656.16|1648.76|1645.25|1637.85|1077
1715935500000|2024-05-17 08:45:00|1653.51|1646.11|1662.01|1654.61|1664.96|1657.56|1649.61|1642.21|1023
1715935800000|2024-05-17 08:50:00|1661.81|1654.41|1653.53|1646.13|1663.32|1655.92|1653.48|1646.08|982
1715936100000|2024-05-17 08:55:00|1653.37|1645.97|1651.48|1644.08|1658.01|1650.61|1651.25|1643.85|950
1715936400000|2024-05-17 09:00:00|1651.47|1644.07|1655.33|1647.93|1660.22|1652.82|1651.17|1643.77|913
1715936700000|2024-05-17 09:05:00|1655.38|1647.98|1643.83|1636.43|1656.58|1649.18|1642.07|1634.67|913
1715937000000|2024-05-17 09:10:00|1643.65|1636.25|1643.7|1636.3|1648.37|1640.97|1642.93|1635.53|946
1715937300000|2024-05-17 09:15:00|1643.69|1636.29|1645.37|1637.97|1653.68|1646.28|1643.69|1636.29|960
1715937600000|2024-05-17 09:20:00|1645.27|1637.87|1647|1639.6|1647.44|1640.04|1642.53|1635.13|962
1715937900000|2024-05-17 09:25:00|1646.95|1639.55|1654.53|1647.13|1657.86|1650.46|1646.95|1639.55|872
1715938200000|2024-05-17 09:30:00|1654.47|1647.07|1661.43|1654.03|1661.46|1654.06|1653.75|1646.35|845
1715938500000|2024-05-17 09:35:00|1661.33|1653.93|1666.86|1659.46|1668.85|1661.45|1659.59|1652.19|858
1715938800000|2024-05-17 09:40:00|1666.89|1659.49|1665.69|1658.29|1673.13|1665.73|1662.3|1654.9|972
1715939100000|2024-05-17 09:45:00|1665.59|1658.19|1664.43|1657.03|1672.2|1664.8|1663.16|1655.76|1001
1715939400000|2024-05-17 09:50:00|1664.37|1656.97|1658.14|1650.74|1664.84|1657.44|1655.78|1648.38|932
1715939700000|2024-05-17 09:55:00|1658.15|1650.75|1652.85|1645.45|1662|1654.6|1651.37|1643.97|964
1715940000000|2024-05-17 10:00:00|1652.84|1645.44|1648.9|1641.5|1656|1648.6|1648.38|1640.98|934
1715940300000|2024-05-17 10:05:00|1648.96|1641.56|1651.75|1644.35|1653.54|1646.14|1645.79|1638.39|845
1715940600000|2024-05-17 10:10:00|1651.85|1644.45|1658.83|1651.43|1658.9|1651.5|1650.98|1643.58|905
1715940900000|2024-05-17 10:15:00|1658.78|1651.38|1655.41|1648.01|1658.78|1651.38|1653.98|1646.58|861
1715941200000|2024-05-17 10:20:00|1655.29|1647.89|1650.44|1643.04|1655.36|1647.96|1647.5|1640.1|897
1715941500000|2024-05-17 10:25:00|1650.38|1642.98|1648.69|1641.29|1654.25|1646.85|1646.77|1639.37|923
1715941800000|2024-05-17 10:30:00|1648.68|1641.28|1640.1|1632.7|1648.7|1641.3|1639.56|1632.16|921
1715942100000|2024-05-17 10:35:00|1640.07|1632.67|1639.05|1631.65|1643.04|1635.64|1637.31|1629.91|839
1715942400000|2024-05-17 10:40:00|1639|1631.6|1640.25|1632.85|1643.44|1636.04|1637.93|1630.53|759
1715942700000|2024-05-17 10:45:00|1640.15|1632.75|1643.4|1636|1646.15|1638.75|1639.71|1632.31|758
1715943000000|2024-05-17 10:50:00|1643.47|1636.07|1643.1|1635.7|1647.76|1640.36|1640.53|1633.13|757
1715943300000|2024-05-17 10:55:00|1643.01|1635.61|1642.18|1634.78|1643.1|1635.7|1638.84|1631.44|768
1715943600000|2024-05-17 11:00:00|1641.93|1634.53|1641.91|1634.51|1645.04|1637.64|1638.92|1631.52|893
1715943900000|2024-05-17 11:05:00|1641.93|1634.53|1637.52|1630.12|1643.03|1635.63|1635.98|1628.58|927
1715944200000|2024-05-17 11:10:00|1637.57|1630.17|1652.03|1644.63|1652.33|1644.93|1636.94|1629.54|927
1715944500000|2024-05-17 11:15:00|1652.05|1644.65|1648.91|1641.51|1654.32|1646.92|1647.66|1640.26|951
1715944800000|2024-05-17 11:20:00|1648.9|1641.5|1652.63|1645.23|1658.23|1650.83|1647.04|1639.64|879
1715945100000|2024-05-17 11:25:00|1652.61|1645.21|1652.47|1645.07|1655.4|1648|1650.35|1642.95|782
1715945400000|2024-05-17 11:30:00|1652.28|1644.88|1655.85|1648.45|1657.97|1650.57|1647.47|1640.07|835
1715945700000|2024-05-17 11:35:00|1655.86|1648.46|1655.98|1648.58|1658.97|1651.57|1653.73|1646.33|790
1715946000000|2024-05-17 11:40:00|1656.83|1649.43|1667.31|1659.91|1667.31|1659.91|1656.76|1649.36|889
1715946300000|2024-05-17 11:45:00|1667.21|1659.81|1662.57|1655.17|1667.23|1659.83|1661.36|1653.96|902
1715946600000|2024-05-17 11:50:00|1662.56|1655.16|1660.4|1653|1663.21|1655.81|1658.39|1650.99|768
1715946900000|2024-05-17 11:55:00|1660.92|1653.52|1655.7|1648.3|1661.15|1653.75|1654.11|1646.71|693
1715947200000|2024-05-17 12:00:00|1655.71|1648.31|1667.05|1659.65|1667.23|1659.83|1655.59|1648.19|784
1715947500000|2024-05-17 12:05:00|1667.03|1659.63|1668.39|1660.99|1668.91|1661.51|1663.59|1656.19|761
1715947800000|2024-05-17 12:10:00|1668.35|1660.95|1659.05|1651.65|1668.87|1661.47|1657.88|1650.48|865
1715948100000|2024-05-17 12:15:00|1659.08|1651.68|1664.5|1657.1|1668.07|1660.67|1658.95|1651.55|882
1715948400000|2024-05-17 12:20:00|1665.01|1657.61|1669.59|1662.19|1670.59|1663.19|1662.42|1655.02|914
1715948700000|2024-05-17 12:25:00|1669.6|1662.2|1674.35|1666.95|1679.24|1671.84|1668.76|1661.36|922
1715949000000|2024-05-17 12:30:00|1674.4|1667|1664.93|1657.53|1674.95|1667.55|1664.55|1657.15|981
1715949300000|2024-05-17 12:35:00|1664.84|1657.44|1665.13|1657.73|1668.55|1661.15|1661.49|1654.09|952
1715949600000|2024-05-17 12:40:00|1665.32|1657.92|1673.55|1666.15|1673.84|1666.44|1663.35|1655.95|983
1715949900000|2024-05-17 12:45:00|1672.96|1665.56|1667.15|1659.75|1680.75|1673.35|1666.09|1658.69|1054
1715950200000|2024-05-17 12:50:00|1666.45|1659.05|1666.35|1658.95|1667.2|1659.8|1662.62|1655.22|980
1715950500000|2024-05-17 12:55:00|1666.45|1659.05|1658.43|1651.03|1667.16|1659.76|1657.13|1649.73|1004
1715950800000|2024-05-17 13:00:00|1658.45|1651.05|1656.05|1648.65|1664.29|1656.89|1654.05|1646.65|951
1715951100000|2024-05-17 13:05:00|1655.5|1648.1|1642.07|1634.67|1658.05|1650.65|1635.36|1627.96|1046
1715951400000|2024-05-17 13:10:00|1641.73|1634.33|1634.65|1627.25|1645.8|1638.4|1630.17|1622.77|1022
1715951700000|2024-05-17 13:15:00|1634.87|1627.47|1635.52|1628.12|1637.35|1629.95|1630.54|1623.14|943
1715952000000|2024-05-17 13:20:00|1635.55|1628.15|1624.55|1617.15|1636.35|1628.95|1622.62|1615.22|979
1715952300000|2024-05-17 13:25:00|1624.58|1617.18|1625.55|1618.15|1628.88|1621.48|1620.61|1613.21|1019
1715952600000|2024-05-17 13:30:00|1625.63|1618.23|1625.86|1618.46|1629.22|1621.82|1621.69|1614.29|1001
1715952900000|2024-05-17 13:35:00|1625.9|1618.5|1627.59|1620.19|1633.24|1625.84|1624.79|1617.39|988
1715953200000|2024-05-17 13:40:00|1627.35|1619.95|1621.62|1614.22|1627.43|1620.03|1617.22|1609.82|975
1715953500000|2024-05-17 13:45:00|1621.6|1614.2|1623.7|1616.3|1627.35|1619.95|1621.42|1614.02|950
1715953800000|2024-05-17 13:50:00|1624.17|1616.77|1620.15|1612.75|1626.38|1618.98|1619.76|1612.36|885
1715954100000|2024-05-17 13:55:00|1620.2|1612.8|1618.29|1610.89|1622.84|1615.44|1615.01|1607.61|986
1715954400000|2024-05-17 14:00:00|1618.03|1610.63|1622.25|1614.85|1624.45|1617.05|1616.75|1609.35|1015
1715954700000|2024-05-17 14:05:00|1622.35|1614.95|1614.01|1606.61|1623.03|1615.63|1613.81|1606.41|841
1715955000000|2024-05-17 14:10:00|1614.06|1606.66|1610.37|1602.97|1617.2|1609.8|1610.37|1602.97|821
1715955300000|2024-05-17 14:15:00|1610.55|1603.15|1614.96|1607.56|1617.14|1609.74|1610.37|1602.97|891
1715955600000|2024-05-17 14:20:00|1614.91|1607.51|1613.95|1606.55|1618.93|1611.53|1612.76|1605.36|894
1715955900000|2024-05-17 14:25:00|1614.01|1606.61|1617.12|1609.72|1621.1|1613.7|1611.84|1604.44|969
1715956200000|2024-05-17 14:30:00|1617.1|1609.7|1616.71|1609.31|1617.16|1609.76|1612.12|1604.72|818
1715956500000|2024-05-17 14:35:00|1616.63|1609.23|1614.35|1606.95|1617.05|1609.65|1611.09|1603.69|722
1715956800000|2024-05-17 14:40:00|1614.5|1607.1|1605.83|1598.43|1616.03|1608.63|1605.7|1598.3|710
1715957100000|2024-05-17 14:45:00|1605.79|1598.39|1603|1595.6|1607.04|1599.64|1601.1|1593.7|844
1715957400000|2024-05-17 14:50:00|1603.01|1595.61|1601.97|1594.57|1604.25|1596.85|1598.4|1591|859
1715957700000|2024-05-17 14:55:00|1601.96|1594.56|1612.25|1604.85|1612.52|1605.12|1600.5|1593.1|904
1715958000000|2024-05-17 15:00:00|1612.05|1604.65|1599.63|1592.23|1612.6|1605.2|1598.74|1591.34|1000
1715958300000|2024-05-17 15:05:00|1599.18|1591.78|1609.17|1601.77|1609.31|1601.91|1598.53|1591.13|939
1715958600000|2024-05-17 15:10:00|1609.18|1601.78|1607.2|1599.8|1609.63|1602.23|1602.48|1595.08|956
1715958900000|2024-05-17 15:15:00|1607.14|1599.74|1610.7|1603.3|1611.2|1603.8|1605.58|1598.18|965
1715959200000|2024-05-17 15:20:00|1611.09|1603.69|1613.57|1606.17|1619.22|1611.82|1609.93|1602.53|1049
1715959500000|2024-05-17 15:25:00|1613.69|1606.29|1621.1|1613.7|1621.21|1613.81|1612.86|1605.46|968
1715959800000|2024-05-17 15:30:00|1621.21|1613.81|1622.57|1615.17|1624.85|1617.45|1615.65|1608.25|1037
1715960100000|2024-05-17 15:35:00|1622.61|1615.21|1612.93|1605.53|1622.82|1615.42|1611.91|1604.51|1002
1715960400000|2024-05-17 15:40:00|1612.9|1605.5|1615.67|1608.27|1616.26|1608.86|1610.4|1603|852
1715960700000|2024-05-17 15:45:00|1615.72|1608.32|1607.61|1600.21|1615.72|1608.32|1607.54|1600.14|935
1715961000000|2024-05-17 15:50:00|1607.63|1600.23|1612.4|1605|1615.05|1607.65|1607.63|1600.23|940
1715961300000|2024-05-17 15:55:00|1612.8|1605.4|1613.65|1606.25|1614.13|1606.73|1610.4|1603|648
1715961600000|2024-05-17 16:00:00|1613.71|1606.31|1609.12|1601.72|1618.14|1610.74|1608.61|1601.21|961
1715961900000|2024-05-17 16:05:00|1609.11|1601.71|1612.58|1605.18|1615.2|1607.8|1608.04|1600.64|941
1715962200000|2024-05-17 16:10:00|1612.25|1604.85|1617.53|1610.13|1620.45|1613.05|1611.8|1604.4|882
1715962500000|2024-05-17 16:15:00|1617.52|1610.12|1617.6|1610.2|1621.29|1613.89|1613.96|1606.56|877
1715962800000|2024-05-17 16:20:00|1617.69|1610.29|1617.42|1610.02|1618.81|1611.41|1613.14|1605.74|872
1715963100000|2024-05-17 16:25:00|1617.44|1610.04|1621.34|1613.94|1621.6|1614.2|1617.1|1609.7|564
1715963400000|2024-05-17 16:30:00|1621.29|1613.89|1629.15|1621.75|1630.18|1622.78|1617.85|1610.45|929
1715963700000|2024-05-17 16:35:00|1629.2|1621.8|1635.65|1628.25|1637.2|1629.8|1628.97|1621.57|996
1715964000000|2024-05-17 16:40:00|1635.67|1628.27|1638.41|1631.01|1641.12|1633.72|1633.03|1625.63|974
1715964300000|2024-05-17 16:45:00|1638.43|1631.03|1630.8|1623.4|1639.59|1632.19|1630.12|1622.72|1037
1715964600000|2024-05-17 16:50:00|1630.83|1623.43|1635.42|1628.02|1636.17|1628.77|1625.63|1618.23|942
1715964900000|2024-05-17 16:55:00|1635.44|1628.04|1634.55|1627.15|1639.46|1632.06|1633.06|1625.66|890
1715965200000|2024-05-17 17:00:00|1634.52|1627.12|1655.09|1647.69|1655.09|1647.69|1633.84|1626.44|994
1715965500000|2024-05-17 17:05:00|1655.23|1647.83|1645.75|1638.35|1655.23|1647.83|1644.2|1636.8|825
1715965800000|2024-05-17 17:10:00|1646.36|1638.96|1648.08|1640.68|1650.45|1643.05|1644.41|1637.01|851
1715966100000|2024-05-17 17:15:00|1648.04|1640.64|1643.46|1636.06|1648.66|1641.26|1640.6|1633.2|874
1715966400000|2024-05-17 17:20:00|1643.54|1636.14|1641.48|1634.08|1646.21|1638.81|1640.45|1633.05|676
1715966700000|2024-05-17 17:25:00|1641.53|1634.13|1636.93|1629.53|1643.03|1635.63|1634.25|1626.85|806
1715967000000|2024-05-17 17:30:00|1636.88|1629.48|1644.1|1636.7|1644.7|1637.3|1634.87|1627.47|788
1715967300000|2024-05-17 17:35:00|1643.75|1636.35|1632.4|1625|1644.92|1637.52|1631.11|1623.71|939
1715967600000|2024-05-17 17:40:00|1632.41|1625.01|1624.78|1617.38|1632.55|1625.15|1624.33|1616.93|939
1715967900000|2024-05-17 17:45:00|1624.99|1617.59|1631.1|1623.7|1632.39|1624.99|1624.63|1617.23|870
1715968200000|2024-05-17 17:50:00|1631.08|1623.68|1625.96|1618.56|1634.08|1626.68|1625.66|1618.26|924
1715968500000|2024-05-17 17:55:00|1625.99|1618.59|1626.97|1619.57|1629.1|1621.7|1625.9|1618.5|843
1715968800000|2024-05-17 18:00:00|1627|1619.6|1621.03|1613.63|1629|1621.6|1621.03|1613.63|913
1715969100000|2024-05-17 18:05:00|1621.07|1613.67|1616.64|1609.24|1622.65|1615.25|1614.05|1606.65|957
1715969400000|2024-05-17 18:10:00|1616.84|1609.44|1617.37|1609.97|1621.57|1614.17|1616.55|1609.15|788
1715969700000|2024-05-17 18:15:00|1617.4|1610|1619.82|1612.42|1622.2|1614.8|1616.97|1609.57|912
1715970000000|2024-05-17 18:20:00|1619.77|1612.37|1617.28|1609.88|1620.37|1612.97|1615.44|1608.04|843
1715970300000|2024-05-17 18:25:00|1617.25|1609.85|1614.14|1606.74|1618.86|1611.46|1613.53|1606.13|558
1715970600000|2024-05-17 18:30:00|1614.18|1606.78|1606.67|1599.27|1614.18|1606.78|1606.19|1598.79|932
1715970900000|2024-05-17 18:35:00|1606.94|1599.54|1606.68|1599.28|1607.42|1600.02|1602.9|1595.5|782
1715971200000|2024-05-17 18:40:00|1606.69|1599.29|1616.4|1609|1616.49|1609.09|1605.71|1598.31|794
1715971500000|2024-05-17 18:45:00|1616.34|1608.94|1622.55|1615.15|1623.95|1616.55|1616.29|1608.89|854
1715971800000|2024-05-17 18:50:00|1622.49|1615.09|1625.88|1618.48|1628.23|1620.83|1622.06|1614.66|772
1715972100000|2024-05-17 18:55:00|1625.74|1618.34|1625.38|1617.98|1626.72|1619.32|1622.12|1614.72|769
1715972400000|2024-05-17 19:00:00|1625.42|1618.02|1626.74|1619.34|1627.96|1620.56|1623.76|1616.36|702
1715972700000|2024-05-17 19:05:00|1626.79|1619.39|1626.25|1618.85|1631.01|1623.61|1624.2|1616.8|839
1715973000000|2024-05-17 19:10:00|1626.04|1618.64|1632.11|1624.71|1632.56|1625.16|1625.51|1618.11|804
1715973300000|2024-05-17 19:15:00|1632.15|1624.75|1627.27|1619.87|1632.48|1625.08|1626.45|1619.05|789
1715973600000|2024-05-17 19:20:00|1627.17|1619.77|1623.58|1616.18|1628.27|1620.87|1622.95|1615.55|711
1715973900000|2024-05-17 19:25:00|1623.56|1616.16|1623.87|1616.47|1626.75|1619.35|1622.75|1615.35|560
1715974200000|2024-05-17 19:30:00|1623.55|1616.15|1620.61|1613.21|1623.87|1616.47|1617.91|1610.51|665
1715974500000|2024-05-17 19:35:00|1620.65|1613.25|1616.73|1609.33|1622.17|1614.77|1616.08|1608.68|674
1715974800000|2024-05-17 19:40:00|1616.72|1609.32|1617.87|1610.47|1620.2|1612.8|1615.59|1608.19|689
1715975100000|2024-05-17 19:45:00|1618.06|1610.66|1622.9|1615.5|1625.2|1617.8|1617.58|1610.18|521
1715975400000|2024-05-17 19:50:00|1622.89|1615.49|1621.75|1614.35|1623.95|1616.55|1618.32|1610.92|683
1715975700000|2024-05-17 19:55:00|1621.8|1614.4|1623.17|1615.77|1623.93|1616.53|1620.05|1612.65|381
1715976000000|2024-05-17 20:00:00|1623.41|1616.01|1623.31|1615.91|1625.79|1618.39|1619.36|1611.96|724
1715976300000|2024-05-17 20:05:00|1623.3|1615.9|1622.59|1615.19|1624.96|1617.56|1622.05|1614.65|667
1715976600000|2024-05-17 20:10:00|1622.61|1615.21|1623.65|1616.25|1624.39|1616.99|1621.42|1614.02|702
1715976900000|2024-05-17 20:15:00|1623.66|1616.26|1620.07|1612.67|1623.66|1616.26|1619.48|1612.08|593
1715977200000|2024-05-17 20:20:00|1620.11|1612.71|1622.31|1614.91|1624.19|1616.79|1619.38|1611.98|663
1715977500000|2024-05-17 20:25:00|1622.3|1614.9|1622.35|1614.95|1623.89|1616.49|1621.58|1614.18|511
1715977800000|2024-05-17 20:30:00|1622.25|1614.85|1620.68|1613.28|1624.34|1616.94|1620.41|1613.01|574
1715978100000|2024-05-17 20:35:00|1620.69|1613.29|1620.67|1613.27|1621.17|1613.77|1618.93|1611.53|531
1715978400000|2024-05-17 20:40:00|1620.66|1613.26|1616.11|1608.71|1620.77|1613.37|1616|1608.6|421
1715978700000|2024-05-17 20:45:00|1616.12|1608.72|1621.95|1614.55|1622.16|1614.76|1615.35|1607.95|582
1715979000000|2024-05-17 20:50:00|1621.92|1614.52|1620.46|1613.06|1621.97|1614.57|1619.21|1611.81|446
1715979300000|2024-05-17 20:55:00|1620.39|1612.99|1619.58|1612.18|1620.62|1613.22|1619.31|1611.91|249
1716015600000|2024-05-18 07:00:00|1638.43|1631.03|1637.85|1630.45|1640.28|1632.88|1636.38|1628.98|682
1716015900000|2024-05-18 07:05:00|1637.84|1630.44|1634.11|1626.71|1638.32|1630.92|1634.01|1626.61|771
1716016200000|2024-05-18 07:10:00|1634.12|1626.72|1635.19|1627.79|1636.88|1629.48|1632.52|1625.12|650
1716016500000|2024-05-18 07:15:00|1635.21|1627.81|1635.38|1627.98|1636.52|1629.12|1634.42|1627.02|507
1716016800000|2024-05-18 07:20:00|1635.52|1628.12|1629.28|1621.88|1636.06|1628.66|1629.27|1621.87|705
1716017100000|2024-05-18 07:25:00|1629.29|1621.89|1628.19|1620.79|1629.98|1622.58|1625.74|1618.34|641
1716017400000|2024-05-18 07:30:00|1628.2|1620.8|1633.02|1625.62|1633.11|1625.71|1626|1618.6|357
1716017700000|2024-05-18 07:35:00|1632.94|1625.54|1635.52|1628.12|1635.9|1628.5|1632.84|1625.44|646
1716018000000|2024-05-18 07:40:00|1635.5|1628.1|1630.74|1623.34|1637.36|1629.96|1629.14|1621.74|606
1716018300000|2024-05-18 07:45:00|1630.76|1623.36|1634.24|1626.84|1635.23|1627.83|1630.08|1622.68|696
1716018600000|2024-05-18 07:50:00|1634.26|1626.86|1634.57|1627.17|1635.97|1628.57|1630.29|1622.89|552
1716018900000|2024-05-18 07:55:00|1634.53|1627.13|1633.06|1625.66|1636.06|1628.66|1632.81|1625.41|568
1716019200000|2024-05-18 08:00:00|1633.07|1625.67|1634.92|1627.52|1635.21|1627.81|1632.59|1625.19|645
1716019500000|2024-05-18 08:05:00|1635.09|1627.69|1638.87|1631.47|1640.23|1632.83|1635.04|1627.64|592
1716019800000|2024-05-18 08:10:00|1638.91|1631.51|1635.23|1627.83|1640.25|1632.85|1634.44|1627.04|623
1716020100000|2024-05-18 08:15:00|1635.24|1627.84|1640.82|1633.42|1641.44|1634.04|1634.66|1627.26|755
1716020400000|2024-05-18 08:20:00|1640.79|1633.39|1639.32|1631.92|1641.02|1633.62|1638.17|1630.77|705
1716020700000|2024-05-18 08:25:00|1639.34|1631.94|1641.42|1634.02|1643.89|1636.49|1638.27|1630.87|641
1716021000000|2024-05-18 08:30:00|1641.41|1634.01|1637.58|1630.18|1642.1|1634.7|1637.16|1629.76|504
1716021300000|2024-05-18 08:35:00|1637.57|1630.17|1632.92|1625.52|1638.01|1630.61|1632.39|1624.99|515
1716021600000|2024-05-18 08:40:00|1632.91|1625.51|1630.68|1623.28|1632.96|1625.56|1630.61|1623.21|577
1716021900000|2024-05-18 08:45:00|1630.69|1623.29|1628.43|1621.03|1631.38|1623.98|1627.91|1620.51|378
1716022200000|2024-05-18 08:50:00|1628.44|1621.04|1624.95|1617.55|1629.64|1622.24|1623.24|1615.84|578
1716022500000|2024-05-18 08:55:00|1624.93|1617.53|1624.02|1616.62|1625.82|1618.42|1622.79|1615.39|549
1716022800000|2024-05-18 09:00:00|1624.03|1616.63|1627.58|1620.18|1629.04|1621.64|1623.65|1616.25|767
1716023100000|2024-05-18 09:05:00|1627.51|1620.11|1623.6|1616.2|1627.58|1620.18|1623.51|1616.11|572
1716023400000|2024-05-18 09:10:00|1623.63|1616.23|1623.28|1615.88|1626.1|1618.7|1623.15|1615.75|691
1716023700000|2024-05-18 09:15:00|1623.25|1615.85|1622.02|1614.62|1625.01|1617.61|1621.78|1614.38|467
1716024000000|2024-05-18 09:20:00|1622.03|1614.63|1624.46|1617.06|1624.52|1617.12|1621.19|1613.79|564
1716024300000|2024-05-18 09:25:00|1624.45|1617.05|1622.87|1615.47|1625.68|1618.28|1622.39|1614.99|645
1716024600000|2024-05-18 09:30:00|1622.84|1615.44|1626.02|1618.62|1626.12|1618.72|1622.84|1615.44|587
1716024900000|2024-05-18 09:35:00|1626.01|1618.61|1628.41|1621.01|1628.91|1621.51|1624.36|1616.96|463
1716025200000|2024-05-18 09:40:00|1628.43|1621.03|1626.43|1619.03|1628.43|1621.03|1625.46|1618.06|608
1716025500000|2024-05-18 09:45:00|1626.44|1619.04|1624.67|1617.27|1628.06|1620.66|1624.37|1616.97|653
1716025800000|2024-05-18 09:50:00|1624.69|1617.29|1625.26|1617.86|1626.39|1618.99|1624.35|1616.95|760
1716026100000|2024-05-18 09:55:00|1625.31|1617.91|1626.93|1619.53|1626.96|1619.56|1624.84|1617.44|507
1716026400000|2024-05-18 10:00:00|1626.96|1619.56|1627.82|1620.42|1627.82|1620.42|1623.02|1615.62|642
1716026700000|2024-05-18 10:05:00|1627.81|1620.41|1637.54|1630.14|1640.31|1632.91|1627.81|1620.41|806
1716027000000|2024-05-18 10:10:00|1637.55|1630.15|1633.2|1625.8|1637.61|1630.21|1632.18|1624.78|804
1716027300000|2024-05-18 10:15:00|1633.19|1625.79|1632.21|1624.81|1633.94|1626.54|1631.01|1623.61|634
1716027600000|2024-05-18 10:20:00|1632.19|1624.79|1627.42|1620.02|1633.14|1625.74|1625.45|1618.05|798
1716027900000|2024-05-18 10:25:00|1627.4|1620|1628.09|1620.69|1631.88|1624.48|1627.02|1619.62|729
1716028200000|2024-05-18 10:30:00|1628.1|1620.7|1625.41|1618.01|1628.1|1620.7|1624.93|1617.53|710
1716028500000|2024-05-18 10:35:00|1625.4|1618|1624.47|1617.07|1625.53|1618.13|1622.65|1615.25|549
1716028800000|2024-05-18 10:40:00|1624.39|1616.99|1622.94|1615.54|1624.85|1617.45|1622.94|1615.54|469
1716029100000|2024-05-18 10:45:00|1622.95|1615.55|1622.48|1615.08|1623.5|1616.1|1622.15|1614.75|565
1716029400000|2024-05-18 10:50:00|1622.49|1615.09|1622.46|1615.06|1624.79|1617.39|1622.21|1614.81|582
1716029700000|2024-05-18 10:55:00|1622.47|1615.07|1620.5|1613.1|1623.53|1616.13|1620.43|1613.03|499
1716030000000|2024-05-18 11:00:00|1620.49|1613.09|1618.38|1610.98|1623.04|1615.64|1618.32|1610.92|756
1716030300000|2024-05-18 11:05:00|1618.37|1610.97|1619.74|1612.34|1619.79|1612.39|1617.28|1609.88|614
1716030600000|2024-05-18 11:10:00|1619.42|1612.02|1621.56|1614.16|1622.5|1615.1|1618.84|1611.44|603
1716030900000|2024-05-18 11:15:00|1621.53|1614.13|1620.46|1613.06|1624.2|1616.8|1620.19|1612.79|647
1716031200000|2024-05-18 11:20:00|1620.44|1613.04|1619.85|1612.45|1621.03|1613.63|1618.4|1611|571
1716031500000|2024-05-18 11:25:00|1619.88|1612.48|1619.58|1612.18|1620.58|1613.18|1617.71|1610.31|586
1716031800000|2024-05-18 11:30:00|1619.65|1612.25|1621.91|1614.51|1623.51|1616.11|1617.48|1610.08|510
1716032100000|2024-05-18 11:35:00|1621.9|1614.5|1618.59|1611.19|1621.92|1614.52|1618.55|1611.15|447
1716032400000|2024-05-18 11:40:00|1618.58|1611.18|1620.95|1613.55|1621.16|1613.76|1618.23|1610.83|447
1716032700000|2024-05-18 11:45:00|1620.91|1613.51|1621.49|1614.09|1623.14|1615.74|1620.35|1612.95|560
1716033000000|2024-05-18 11:50:00|1621.48|1614.08|1619.52|1612.12|1622.29|1614.89|1618.28|1610.88|562
1716033300000|2024-05-18 11:55:00|1619.53|1612.13|1622.94|1615.54|1625.21|1617.11|1617.1|1609.7|578
1716033600000|2024-05-18 12:00:00|1622.96|1615.56|1619.75|1612.35|1622.96|1615.56|1617.93|1610.53|524
1716033900000|2024-05-18 12:05:00|1619.77|1612.37|1618.57|1611.17|1619.77|1612.37|1618.16|1610.76|363
1716034200000|2024-05-18 12:10:00|1618.5|1611.1|1620.03|1612.63|1620.03|1612.63|1618.5|1611.1|340
1716034500000|2024-05-18 12:15:00|1619.87|1612.47|1622.1|1614.7|1622.69|1615.29|1617.35|1609.95|429
1716034800000|2024-05-18 12:20:00|1622.05|1614.65|1623.84|1616.44|1625.01|1617.61|1618.74|1611.34|639
1716035100000|2024-05-18 12:25:00|1623.82|1616.42|1621.56|1614.16|1623.87|1616.47|1621.12|1613.72|546
1716035400000|2024-05-18 12:30:00|1621.58|1614.18|1619.03|1611.63|1621.96|1614.56|1618.64|1611.24|660
1716035700000|2024-05-18 12:35:00|1618.96|1611.56|1620.08|1612.68|1620.22|1612.82|1617.28|1609.88|597
1716036000000|2024-05-18 12:40:00|1620.05|1612.65|1616.82|1609.42|1620.25|1612.85|1616.8|1609.4|464
1716036300000|2024-05-18 12:45:00|1616.8|1609.4|1614.3|1606.9|1616.85|1609.45|1611.97|1604.57|670
1716036600000|2024-05-18 12:50:00|1614.31|1606.91|1615.38|1607.98|1616.05|1608.65|1612.91|1605.51|593
1716036900000|2024-05-18 12:55:00|1615.43|1608.03|1617.03|1609.63|1618.33|1610.93|1613.87|1606.47|782
1716037200000|2024-05-18 13:00:00|1617.04|1609.64|1624.23|1616.83|1624.24|1616.84|1613.95|1606.55|878
1716037500000|2024-05-18 13:05:00|1624.24|1616.84|1628.95|1621.55|1631.11|1623.71|1623.84|1616.44|860
1716037800000|2024-05-18 13:10:00|1628.94|1621.54|1630.14|1622.74|1630.29|1622.89|1624.15|1616.75|787
1716038100000|2024-05-18 13:15:00|1630.16|1622.76|1626.82|1619.42|1633.31|1625.91|1626.06|1618.66|754
1716038400000|2024-05-18 13:20:00|1626.77|1619.37|1625.97|1618.57|1631.09|1623.69|1624.85|1617.45|795
1716038700000|2024-05-18 13:25:00|1625.96|1618.56|1620.46|1613.06|1626.19|1618.79|1619.86|1612.46|700
1716039000000|2024-05-18 13:30:00|1620.5|1613.1|1622.68|1615.28|1624.08|1616.68|1620.39|1612.99|682
1716039300000|2024-05-18 13:35:00|1622.66|1615.26|1623.44|1616.04|1627.99|1620.59|1620|1612.6|808
1716039600000|2024-05-18 13:40:00|1623.49|1616.09|1628.44|1621.04|1628.92|1621.52|1622.32|1614.92|758
1716039900000|2024-05-18 13:45:00|1628.42|1621.02|1624.34|1616.94|1628.9|1621.5|1623.91|1616.51|750
1716040200000|2024-05-18 13:50:00|1624.35|1616.95|1626.73|1619.33|1626.8|1619.4|1620.51|1613.11|781
1716040500000|2024-05-18 13:55:00|1626.78|1619.38|1630.85|1623.45|1632.56|1625.16|1626.18|1618.78|834
1716040800000|2024-05-18 14:00:00|1630.82|1623.42|1627.94|1620.54|1632.76|1625.36|1626.42|1619.02|1005
1716041100000|2024-05-18 14:05:00|1627.9|1620.5|1632.99|1625.59|1634.08|1626.68|1625.04|1617.64|826
1716041400000|2024-05-18 14:10:00|1633|1625.6|1629.48|1622.08|1633.01|1625.61|1627.76|1620.36|800
1716041700000|2024-05-18 14:15:00|1629.49|1622.09|1634.15|1626.75|1636.9|1629.5|1629.3|1621.9|758
1716042000000|2024-05-18 14:20:00|1634.17|1626.77|1635.08|1627.68|1635.08|1627.68|1630.11|1622.71|705
1716042300000|2024-05-18 14:25:00|1635.07|1627.67|1633.25|1625.85|1635.89|1628.49|1631.87|1624.47|773
1716042600000|2024-05-18 14:30:00|1633.12|1625.72|1649.21|1641.81|1652.02|1644.62|1632.4|1625|948
1716042900000|2024-05-18 14:35:00|1649.32|1641.92|1650.14|1642.74|1652|1644.6|1643.76|1636.36|965
1716043200000|2024-05-18 14:40:00|1650.23|1642.83|1636.19|1628.79|1653.79|1646.39|1634.17|1626.77|1019
1716043500000|2024-05-18 14:45:00|1636.21|1628.81|1631.47|1624.07|1636.96|1629.56|1629.18|1621.78|1001
1716043800000|2024-05-18 14:50:00|1631.46|1624.06|1641.38|1633.98|1642.96|1635.56|1631.42|1624.02|887
1716044100000|2024-05-18 14:55:00|1641.42|1634.02|1645.34|1637.94|1648.33|1640.93|1637.91|1630.51|915
1716044400000|2024-05-18 15:00:00|1645.32|1637.92|1642.45|1635.05|1646.02|1638.62|1641.91|1634.51|955
1716044700000|2024-05-18 15:05:00|1642.34|1634.94|1636.08|1628.68|1642.48|1635.08|1634.47|1627.07|869
1716045000000|2024-05-18 15:10:00|1636.09|1628.69|1641.88|1634.48|1642.36|1634.96|1634.62|1627.22|833
1716045300000|2024-05-18 15:15:00|1641.89|1634.49|1649.63|1642.23|1651.21|1643.81|1640.56|1633.16|879
1716045600000|2024-05-18 15:20:00|1649.44|1642.04|1644.3|1636.9|1650.51|1643.11|1643.68|1636.28|815
1716045900000|2024-05-18 15:25:00|1644.31|1636.91|1640.95|1633.55|1644.71|1637.31|1639.12|1631.72|782
1716046200000|2024-05-18 15:30:00|1641.04|1633.64|1642.32|1634.92|1642.5|1635.1|1638.66|1631.26|785
1716046500000|2024-05-18 15:35:00|1642.33|1634.93|1646.43|1639.03|1649.47|1642.07|1642.25|1634.85|743
1716046800000|2024-05-18 15:40:00|1646.52|1639.12|1659.14|1651.74|1660.56|1653.16|1646.52|1639.12|836
1716047100000|2024-05-18 15:45:00|1659.17|1651.77|1656.24|1648.84|1660.36|1652.96|1653.59|1646.19|919
1716047400000|2024-05-18 15:50:00|1656.31|1648.91|1653.54|1646.14|1657.95|1650.55|1652.99|1645.59|780
1716047700000|2024-05-18 15:55:00|1653.55|1646.15|1650.17|1642.77|1653.94|1646.54|1648.95|1641.55|755
1716048000000|2024-05-18 16:00:00|1650.16|1642.76|1644.53|1637.13|1650.99|1643.59|1644.53|1637.13|845
1716048300000|2024-05-18 16:05:00|1644.54|1637.14|1638.84|1631.44|1646.39|1638.99|1638.36|1630.96|772
1716048600000|2024-05-18 16:10:00|1638.66|1631.26|1637.2|1629.8|1638.99|1631.59|1633.08|1625.68|874
1716048900000|2024-05-18 16:15:00|1637.22|1629.82|1641.14|1633.74|1641.57|1634.17|1634.77|1627.37|679
1716049200000|2024-05-18 16:20:00|1641.16|1633.76|1642.29|1634.89|1643.29|1635.89|1637.86|1630.46|675
1716049500000|2024-05-18 16:25:00|1642.28|1634.88|1641.08|1633.68|1643.68|1636.28|1639.96|1632.56|593
1716049800000|2024-05-18 16:30:00|1641.06|1633.66|1644.1|1636.7|1644.1|1636.7|1638.91|1631.51|666
1716050100000|2024-05-18 16:35:00|1644.09|1636.69|1648.01|1640.61|1650.08|1642.68|1642.85|1635.45|685
1716050400000|2024-05-18 16:40:00|1648|1640.6|1645.41|1638.01|1649.03|1641.63|1643.01|1635.61|715
1716050700000|2024-05-18 16:45:00|1645.43|1638.03|1640.06|1632.66|1648.1|1640.7|1639.89|1632.49|741
1716051000000|2024-05-18 16:50:00|1640.05|1632.65|1643.02|1635.62|1643.44|1636.04|1639.95|1632.55|519
1716051300000|2024-05-18 16:55:00|1643.03|1635.63|1643|1635.6|1648.01|1640.61|1641.94|1634.54|716
1716051600000|2024-05-18 17:00:00|1643.03|1635.63|1638.62|1631.22|1643.22|1635.82|1638.53|1631.13|692
1716051900000|2024-05-18 17:05:00|1638.65|1631.25|1644.52|1637.12|1646.89|1639.49|1638.51|1631.11|625
1716052200000|2024-05-18 17:10:00|1644.51|1637.11|1640.57|1633.17|1645.66|1638.26|1639.25|1631.85|676
1716052500000|2024-05-18 17:15:00|1640.58|1633.18|1634.16|1626.76|1640.82|1633.42|1633.99|1626.59|722
1716052800000|2024-05-18 17:20:00|1634.14|1626.74|1637.41|1630.01|1638.74|1631.34|1633.41|1626.01|615
1716053100000|2024-05-18 17:25:00|1637.39|1629.99|1633.42|1626.02|1638.79|1631.39|1633.39|1625.99|530
1716053400000|2024-05-18 17:30:00|1633.44|1626.04|1633.62|1626.22|1638.21|1630.81|1633.35|1625.95|607
1716053700000|2024-05-18 17:35:00|1633.61|1626.21|1633.2|1625.8|1636.13|1628.73|1633.03|1625.63|557
1716054000000|2024-05-18 17:40:00|1633.19|1625.79|1632.78|1625.38|1635.09|1627.69|1632.72|1625.32|467
1716054300000|2024-05-18 17:45:00|1632.82|1625.42|1635.47|1628.07|1637.95|1630.55|1632.56|1625.16|565
1716054600000|2024-05-18 17:50:00|1635.49|1628.09|1639.76|1632.36|1641.11|1633.71|1635.49|1628.09|660
1716054900000|2024-05-18 17:55:00|1639.74|1632.34|1637.36|1629.96|1640.33|1632.93|1635.7|1628.3|640
1716055200000|2024-05-18 18:00:00|1637.37|1629.97|1632.58|1625.18|1637.37|1629.97|1632.54|1625.14|685
1716055500000|2024-05-18 18:05:00|1632.57|1625.17|1633.49|1626.09|1634.7|1627.3|1631.9|1624.5|561
1716055800000|2024-05-18 18:10:00|1633.48|1626.08|1633.49|1626.09|1634|1626.6|1632.89|1625.49|429
1716056100000|2024-05-18 18:15:00|1633.48|1626.08|1631.95|1624.55|1634.16|1626.76|1631.29|1623.89|380
1716056400000|2024-05-18 18:20:00|1631.97|1624.57|1635.13|1627.73|1636.21|1628.81|1630.79|1623.39|533
1716056700000|2024-05-18 18:25:00|1635.15|1627.75|1633.54|1626.14|1639.5|1632.1|1633.12|1625.72|632
1716057000000|2024-05-18 18:30:00|1633.55|1626.15|1632.45|1625.05|1633.82|1626.42|1631.61|1624.21|454
1716057300000|2024-05-18 18:35:00|1632.51|1625.11|1633.28|1625.88|1635.82|1628.42|1632.45|1625.05|518
1716057600000|2024-05-18 18:40:00|1633.3|1625.9|1632.35|1624.95|1633.31|1625.91|1631.59|1624.19|527
1716057900000|2024-05-18 18:45:00|1632.37|1624.97|1629.33|1621.93|1632.38|1624.98|1628.37|1620.97|478
1716058200000|2024-05-18 18:50:00|1629.34|1621.94|1630.62|1623.22|1631.35|1623.95|1628.85|1621.45|496
1716058500000|2024-05-18 18:55:00|1630.63|1623.23|1627.49|1620.09|1630.63|1623.23|1627.26|1619.86|453
1716058800000|2024-05-18 19:00:00|1627.48|1620.08|1628.98|1621.58|1629.93|1622.53|1627.47|1620.07|522
1716059100000|2024-05-18 19:05:00|1628.97|1621.57|1631.24|1623.84|1633.38|1625.98|1628.23|1620.83|603
1716059400000|2024-05-18 19:10:00|1631.25|1623.85|1630.04|1622.64|1632.08|1624.68|1629.62|1622.22|568
1716059700000|2024-05-18 19:15:00|1630.28|1622.88|1633.37|1625.97|1633.77|1626.37|1630.28|1622.88|463
1716060000000|2024-05-18 19:20:00|1633.33|1625.93|1633.33|1625.93|1633.79|1626.39|1629.89|1622.49|524
1716060300000|2024-05-18 19:25:00|1633.32|1625.92|1636.57|1629.17|1639.21|1631.81|1633.01|1625.61|573
1716060600000|2024-05-18 19:30:00|1636.58|1629.18|1637.06|1629.66|1638.18|1630.78|1635.92|1628.52|602
1716060900000|2024-05-18 19:35:00|1637.04|1629.64|1636.33|1628.93|1638.19|1630.79|1634.98|1627.58|570
1716061200000|2024-05-18 19:40:00|1636.11|1628.71|1634.09|1626.69|1636.45|1629.05|1634.08|1626.68|458
1716061500000|2024-05-18 19:45:00|1634.11|1626.71|1633.99|1626.59|1635.87|1628.47|1633.01|1625.61|526
1716061800000|2024-05-18 19:50:00|1634|1626.6|1631.57|1624.17|1634.08|1626.68|1631.39|1623.99|536
1716062100000|2024-05-18 19:55:00|1631.55|1624.15|1632.26|1624.86|1633.01|1625.61|1630.99|1623.59|576
1716062400000|2024-05-18 20:00:00|1632.29|1624.89|1632.87|1625.47|1632.99|1625.59|1629.91|1622.51|655
1716062700000|2024-05-18 20:05:00|1632.85|1625.45|1634.06|1626.66|1637.4|1630|1632.85|1625.45|514
1716063000000|2024-05-18 20:10:00|1634.15|1626.75|1635.06|1627.66|1639.92|1632.52|1634.07|1626.67|627
1716063300000|2024-05-18 20:15:00|1634.86|1627.46|1633.71|1626.31|1636.21|1628.81|1632.52|1625.12|616
1716063600000|2024-05-18 20:20:00|1633.67|1626.27|1630.97|1623.57|1633.74|1626.34|1630.37|1622.97|481
1716063900000|2024-05-18 20:25:00|1630.96|1623.56|1631.53|1624.13|1632.66|1625.26|1629.92|1622.52|423
1716064200000|2024-05-18 20:30:00|1631.52|1624.12|1634.34|1626.94|1634.34|1626.94|1630.92|1623.52|355
1716064500000|2024-05-18 20:35:00|1634.37|1626.97|1637.09|1629.69|1637.18|1629.78|1631.73|1624.33|394
1716064800000|2024-05-18 20:40:00|1637.11|1629.71|1636.41|1629.01|1638.06|1630.66|1635.75|1628.35|456
1716065100000|2024-05-18 20:45:00|1636.44|1629.04|1635.56|1628.16|1637.17|1629.77|1635.39|1627.99|444
1716065400000|2024-05-18 20:50:00|1635.67|1628.27|1631.72|1624.32|1635.77|1628.37|1631.5|1624.1|516
1716065700000|2024-05-18 20:55:00|1631.71|1624.31|1630.39|1622.99|1632.13|1624.73|1630.15|1622.75|533
1716066000000|2024-05-18 21:00:00|1630.43|1623.03|1629.85|1622.45|1631.39|1623.99|1629.74|1622.34|534
1716066300000|2024-05-18 21:05:00|1629.76|1622.36|1629.78|1622.38|1631|1623.6|1628.52|1621.12|473
1716066600000|2024-05-18 21:10:00|1629.8|1622.4|1631.17|1623.77|1632.67|1625.27|1629.19|1621.79|429
1716066900000|2024-05-18 21:15:00|1631.15|1623.75|1628.56|1621.16|1631.57|1624.17|1628.53|1621.13|453
1716067200000|2024-05-18 21:20:00|1628.62|1621.22|1623.19|1615.79|1628.77|1621.37|1622.27|1614.87|367
1716067500000|2024-05-18 21:25:00|1623.18|1615.78|1623.59|1616.19|1625.62|1618.22|1623.18|1615.78|334
1716067800000|2024-05-18 21:30:00|1623.57|1616.17|1622.59|1615.19|1624.47|1617.07|1621.92|1614.52|418
1716068100000|2024-05-18 21:35:00|1622.6|1615.2|1623.02|1615.62|1623.1|1615.7|1622.18|1614.78|375
1716068400000|2024-05-18 21:40:00|1623.01|1615.61|1624.76|1617.36|1625.22|1617.82|1623.01|1615.61|444
1716068700000|2024-05-18 21:45:00|1624.79|1617.39|1624.57|1617.17|1625.05|1617.65|1624.28|1616.88|404
1716069000000|2024-05-18 21:50:00|1624.56|1617.16|1625.45|1618.05|1625.97|1618.57|1624.53|1617.13|428
1716069300000|2024-05-18 21:55:00|1625.49|1618.09|1625.88|1618.48|1628.91|1621.51|1625.49|1618.09|371
1716069600000|2024-05-18 22:00:00|1625.87|1618.47|1625.31|1617.91|1627.52|1620.12|1623.77|1616.37|641
1716069900000|2024-05-18 22:05:00|1625.29|1617.89|1624.2|1616.8|1626.67|1619.27|1623.76|1616.36|570
1716070200000|2024-05-18 22:10:00|1624.28|1616.88|1623.86|1616.46|1624.76|1617.36|1622.6|1615.2|372
1716070500000|2024-05-18 22:15:00|1623.78|1616.38|1623.96|1616.56|1624.89|1617.49|1622.99|1615.59|264
1716070800000|2024-05-18 22:20:00|1623.88|1616.48|1626.53|1619.13|1626.53|1619.13|1623.63|1616.23|325
1716071100000|2024-05-18 22:25:00|1626.62|1619.22|1627.89|1620.49|1628.05|1620.65|1626.57|1619.17|241
1716071400000|2024-05-18 22:30:00|1627.88|1620.48|1627.83|1620.43|1628.09|1620.69|1627.02|1619.62|282
1716071700000|2024-05-18 22:35:00|1627.94|1620.54|1630.73|1623.33|1631.04|1623.64|1627.03|1619.63|407
1716072000000|2024-05-18 22:40:00|1630.75|1623.35|1630.93|1623.53|1631.52|1624.12|1630.41|1623.01|299
1716072300000|2024-05-18 22:45:00|1630.71|1623.31|1628.23|1620.83|1631.61|1624.21|1627.94|1620.54|436
1716072600000|2024-05-18 22:50:00|1628.24|1620.84|1628.65|1621.25|1629.83|1622.43|1627.67|1620.27|427
1716072900000|2024-05-18 22:55:00|1628.73|1621.33|1628.84|1621.44|1629.13|1621.73|1627.62|1620.22|238
1716073200000|2024-05-18 23:00:00|1628.85|1621.45|1630.74|1623.34|1630.79|1623.39|1628.11|1620.71|392
1716073500000|2024-05-18 23:05:00|1630.75|1623.35|1630.12|1622.72|1630.82|1623.42|1628.97|1621.57|282
1716073800000|2024-05-18 23:10:00|1630.11|1622.71|1629.1|1621.7|1633.1|1625.7|1628.94|1621.54|529
1716074100000|2024-05-18 23:15:00|1629.05|1621.65|1627.26|1619.86|1630.75|1623.35|1626.88|1619.48|565
1716074400000|2024-05-18 23:20:00|1627.24|1619.84|1629.03|1621.63|1629.06|1621.66|1627.19|1619.79|520
1716074700000|2024-05-18 23:25:00|1629.04|1621.64|1632.67|1625.27|1633.03|1625.63|1629.04|1621.64|317
1716075000000|2024-05-18 23:30:00|1632.57|1625.17|1633.68|1626.28|1635.15|1627.75|1631.75|1624.35|481
1716075300000|2024-05-18 23:35:00|1633.66|1626.26|1633.01|1625.61|1634.1|1626.7|1630.95|1623.55|446
1716075600000|2024-05-18 23:40:00|1633.03|1625.63|1633.32|1625.92|1635.68|1628.28|1632.28|1624.88|548
1716075900000|2024-05-18 23:45:00|1633.33|1625.93|1633.91|1626.51|1634.43|1627.03|1633.07|1625.67|485
1716076200000|2024-05-18 23:50:00|1633.92|1626.52|1634.63|1627.23|1634.66|1627.26|1632.69|1625.29|389
1716076500000|2024-05-18 23:55:00|1634.65|1627.25|1636.58|1629.18|1636.58|1629.18|1634.64|1627.24|277
1716076800000|2024-05-19 00:00:00|1636.62|1629.22|1635.79|1628.39|1638.84|1631.44|1635.75|1628.35|492
1716077100000|2024-05-19 00:05:00|1635.78|1628.38|1639.28|1631.88|1641.87|1634.47|1634.82|1627.42|602
1716077400000|2024-05-19 00:10:00|1639.32|1631.92|1641.16|1633.76|1643.72|1636.32|1639.2|1631.8|522
1716077700000|2024-05-19 00:15:00|1641.17|1633.77|1642.72|1635.32|1643.58|1636.18|1639.63|1632.23|580
1716078000000|2024-05-19 00:20:00|1642.85|1635.45|1642.52|1635.12|1643.82|1636.42|1642.01|1634.61|425
1716078300000|2024-05-19 00:25:00|1642.54|1635.14|1643.13|1635.73|1643.18|1635.78|1639.98|1632.58|569
1716078600000|2024-05-19 00:30:00|1643.04|1635.64|1642.84|1635.44|1643.91|1636.51|1642.15|1634.75|445
1716078900000|2024-05-19 00:35:00|1642.57|1635.17|1644.98|1637.58|1644.98|1637.58|1640.63|1633.23|575
1716079200000|2024-05-19 00:40:00|1645|1637.6|1643.72|1636.32|1645.08|1637.68|1642.01|1634.61|553
1716079500000|2024-05-19 00:45:00|1644|1636.6|1644.78|1637.38|1644.82|1637.42|1641.42|1634.02|536
1716079800000|2024-05-19 00:50:00|1644.79|1637.39|1637.14|1629.74|1645.87|1638.47|1636.7|1629.3|441
1716080100000|2024-05-19 00:55:00|1637.15|1629.75|1636.88|1629.48|1637.18|1629.78|1634.94|1627.54|363
1716080400000|2024-05-19 01:00:00|1636.84|1629.44|1639.45|1632.05|1639.83|1632.43|1636.05|1628.65|449
1716080700000|2024-05-19 01:05:00|1639.83|1632.43|1643.05|1635.65|1644.51|1637.11|1639.83|1632.43|594
1716081000000|2024-05-19 01:10:00|1643.06|1635.66|1639|1631.6|1643.1|1635.7|1638.75|1631.35|547
1716081300000|2024-05-19 01:15:00|1638.97|1631.57|1641.17|1633.77|1641.17|1633.77|1636.55|1629.15|586
1716081600000|2024-05-19 01:20:00|1641.34|1633.94|1641.08|1633.68|1642.11|1634.71|1638.31|1630.91|429
1716081900000|2024-05-19 01:25:00|1641.1|1633.7|1637.6|1630.2|1642.47|1635.07|1637.56|1630.16|440
1716082200000|2024-05-19 01:30:00|1637.59|1630.19|1641.05|1633.65|1643.09|1635.69|1635.71|1628.31|611
1716082500000|2024-05-19 01:35:00|1641.03|1633.63|1648.16|1640.76|1648.35|1640.95|1640.87|1633.47|739
1716082800000|2024-05-19 01:40:00|1648.14|1640.74|1644.43|1637.03|1648.49|1641.09|1644.32|1636.92|607
1716083100000|2024-05-19 01:45:00|1644.42|1637.02|1645.47|1638.07|1646.81|1639.41|1642.63|1635.23|589
1716083400000|2024-05-19 01:50:00|1645.46|1638.06|1646.07|1638.67|1646.21|1638.81|1642.95|1635.55|545
1716083700000|2024-05-19 01:55:00|1646.06|1638.66|1647.89|1640.49|1648.6|1641.2|1645.36|1637.96|478
1716084000000|2024-05-19 02:00:00|1647.86|1640.46|1645.96|1638.56|1648.75|1641.35|1645.66|1638.26|595
1716084300000|2024-05-19 02:05:00|1645.98|1638.58|1647.59|1640.19|1649.25|1641.85|1645.98|1638.58|509
1716084600000|2024-05-19 02:10:00|1647.53|1640.13|1653.91|1646.51|1653.91|1646.51|1647.18|1639.78|546
1716084900000|2024-05-19 02:15:00|1654.06|1646.66|1653.13|1645.73|1656.45|1649.05|1652.51|1645.11|573
1716085200000|2024-05-19 02:20:00|1653.15|1645.75|1648.95|1641.55|1653.57|1646.17|1648.86|1641.46|548
1716085500000|2024-05-19 02:25:00|1648.94|1641.54|1647.96|1640.56|1650.06|1642.66|1647.24|1639.84|813
1716085800000|2024-05-19 02:30:00|1647.92|1640.52|1643.18|1635.78|1648.05|1640.65|1643.18|1635.78|628
1716086100000|2024-05-19 02:35:00|1643.17|1635.77|1644.74|1637.34|1646.37|1638.97|1642.69|1635.29|630
1716086400000|2024-05-19 02:40:00|1644.71|1637.31|1644.37|1636.97|1644.89|1637.49|1643.69|1636.29|591
1716086700000|2024-05-19 02:45:00|1644.38|1636.98|1645.35|1637.95|1647.14|1639.74|1642.32|1634.92|614
1716087000000|2024-05-19 02:50:00|1645.37|1637.97|1644.42|1637.02|1646.38|1638.98|1644.28|1636.88|709
1716087300000|2024-05-19 02:55:00|1644.47|1637.07|1642.14|1634.74|1645.93|1638.53|1641.77|1634.37|669
1716087600000|2024-05-19 03:00:00|1642.15|1634.75|1646.4|1639|1647.11|1639.71|1642.14|1634.74|617
1716087900000|2024-05-19 03:05:00|1646.39|1638.99|1644.09|1636.69|1648.18|1640.78|1644.02|1636.62|723
1716088200000|2024-05-19 03:10:00|1644.1|1636.7|1643.77|1636.37|1644.32|1636.92|1642.52|1635.12|540
1716088500000|2024-05-19 03:15:00|1643.69|1636.29|1643.24|1635.84|1645.36|1637.96|1642.87|1635.47|395
1716088800000|2024-05-19 03:20:00|1643.01|1635.61|1642.7|1635.3|1643.16|1635.76|1642.16|1634.76|420
1716089100000|2024-05-19 03:25:00|1642.73|1635.33|1643.52|1636.12|1644.75|1637.35|1642.73|1635.33|424
1716089400000|2024-05-19 03:30:00|1643.54|1636.14|1643.58|1636.18|1644.57|1637.17|1643|1635.6|429
1716089700000|2024-05-19 03:35:00|1643.59|1636.19|1642.83|1635.43|1643.83|1636.43|1642.24|1634.84|218
1716090000000|2024-05-19 03:40:00|1642.84|1635.44|1647.8|1640.4|1648.69|1641.29|1642.53|1635.13|398
1716090300000|2024-05-19 03:45:00|1647.81|1640.41|1648.79|1641.39|1651.79|1644.39|1647.81|1640.41|511
1716090600000|2024-05-19 03:50:00|1648.73|1641.33|1651.38|1643.98|1651.82|1644.42|1648.73|1641.33|494
1716090900000|2024-05-19 03:55:00|1651.37|1643.97|1650.31|1642.91|1651.53|1644.13|1648.79|1641.39|433
1716091200000|2024-05-19 04:00:00|1650.33|1642.93|1645.5|1638.1|1650.33|1642.93|1644.32|1636.92|716
1716091500000|2024-05-19 04:05:00|1645.48|1638.08|1643.62|1636.22|1647.24|1639.84|1643.59|1636.19|479
1716091800000|2024-05-19 04:10:00|1643.8|1636.4|1645.34|1637.94|1646.26|1638.86|1643.6|1636.2|456
1716092100000|2024-05-19 04:15:00|1645.33|1637.93|1642.9|1635.5|1645.34|1637.94|1641.41|1634.01|435
1716092400000|2024-05-19 04:20:00|1642.92|1635.52|1637.87|1630.47|1643.02|1635.62|1636.68|1629.28|574
1716092700000|2024-05-19 04:25:00|1637.94|1630.54|1640.21|1632.81|1640.4|1633|1636.35|1628.95|640
1716093000000|2024-05-19 04:30:00|1640.23|1632.83|1642.24|1634.84|1642.27|1634.87|1638.7|1631.3|559
1716093300000|2024-05-19 04:35:00|1642.25|1634.85|1644.62|1637.22|1644.68|1637.28|1641.75|1634.35|499
1716093600000|2024-05-19 04:40:00|1644.6|1637.2|1647.07|1639.67|1647.62|1640.22|1643.91|1636.51|292
1716093900000|2024-05-19 04:45:00|1647.06|1639.66|1647.82|1640.42|1649.09|1641.69|1646.93|1639.53|408
1716094200000|2024-05-19 04:50:00|1647.8|1640.4|1649|1641.6|1649.08|1641.68|1647.17|1639.77|482
1716094500000|2024-05-19 04:55:00|1649.02|1641.62|1653.19|1645.79|1653.32|1645.92|1649.02|1641.62|552
1716094800000|2024-05-19 05:00:00|1653.14|1645.74|1652.97|1645.57|1654.51|1647.11|1651.4|1644|494
1716095100000|2024-05-19 05:05:00|1652.94|1645.54|1647.85|1640.45|1653.18|1645.78|1647.65|1640.25|547
1716095400000|2024-05-19 05:10:00|1647.82|1640.42|1649.08|1641.68|1649.84|1642.44|1647.39|1639.99|515
1716095700000|2024-05-19 05:15:00|1649.07|1641.67|1654.45|1647.05|1655.94|1648.54|1649.04|1641.64|567
1716096000000|2024-05-19 05:20:00|1654.42|1647.02|1661.56|1654.16|1661.81|1654.41|1652.51|1645.11|642
1716096300000|2024-05-19 05:25:00|1661.66|1654.26|1668.62|1661.22|1669.02|1661.62|1661.31|1653.91|743
1716096600000|2024-05-19 05:30:00|1668.64|1661.24|1662.39|1654.99|1676.99|1669.59|1662.15|1654.75|957
1716096900000|2024-05-19 05:35:00|1662.4|1655|1676.31|1668.91|1677.03|1669.63|1662.23|1654.83|906
1716097200000|2024-05-19 05:40:00|1676.23|1668.83|1676.57|1669.17|1677.96|1670.56|1674.84|1667.44|727
1716097500000|2024-05-19 05:45:00|1676.59|1669.19|1673.91|1666.51|1677.44|1670.04|1671.81|1664.41|755
1716097800000|2024-05-19 05:50:00|1673.9|1666.5|1672.78|1665.38|1675.53|1668.13|1672.42|1665.02|672
1716098100000|2024-05-19 05:55:00|1672.75|1665.35|1667.11|1659.71|1672.77|1665.37|1667.1|1659.7|745
1716098400000|2024-05-19 06:00:00|1667.07|1659.67|1664.32|1656.92|1667.1|1659.7|1663.85|1656.45|655
1716098700000|2024-05-19 06:05:00|1664.3|1656.9|1659.67|1652.27|1664.39|1656.99|1659.6|1652.2|616
1716099000000|2024-05-19 06:10:00|1659.68|1652.28|1658.72|1651.32|1662.05|1654.65|1658.54|1651.14|619
1716099300000|2024-05-19 06:15:00|1658.73|1651.33|1659.42|1652.02|1659.89|1652.49|1657.68|1650.28|538
1716099600000|2024-05-19 06:20:00|1659.84|1652.44|1658.56|1651.16|1662.14|1654.74|1658.19|1650.79|648
1716099900000|2024-05-19 06:25:00|1658.55|1651.15|1662.63|1655.23|1662.63|1655.23|1658.49|1651.09|512
1716100200000|2024-05-19 06:30:00|1662.62|1655.22|1660.21|1652.81|1662.93|1655.53|1657.88|1650.48|713
1716100500000|2024-05-19 06:35:00|1660.23|1652.83|1661.21|1653.81|1667.45|1660.05|1660.08|1652.68|835
1716100800000|2024-05-19 06:40:00|1661.2|1653.8|1654.07|1646.67|1662.37|1654.97|1651.3|1643.9|758
1716101100000|2024-05-19 06:45:00|1654.05|1646.65|1648.88|1641.48|1657.17|1649.77|1646.44|1639.04|812
1716101400000|2024-05-19 06:50:00|1648.95|1641.55|1647.04|1639.64|1649.15|1641.75|1644.89|1637.49|664
1716101700000|2024-05-19 06:55:00|1647.12|1639.72|1647.94|1640.54|1648.1|1640.7|1645.6|1638.2|653
1716102000000|2024-05-19 07:00:00|1647.92|1640.52|1647.01|1639.61|1648.1|1640.7|1645|1637.6|620
1716102300000|2024-05-19 07:05:00|1647.02|1639.62|1649.96|1642.56|1650.29|1642.89|1645.19|1637.79|597
1716102600000|2024-05-19 07:10:00|1649.98|1642.58|1651.03|1643.63|1651.61|1644.21|1648.62|1641.22|523
1716102900000|2024-05-19 07:15:00|1650.97|1643.57|1646.09|1638.69|1652.1|1644.7|1645.12|1637.72|575
1716103200000|2024-05-19 07:20:00|1646.07|1638.67|1648.95|1641.55|1649.81|1642.41|1645.48|1638.08|585
1716103500000|2024-05-19 07:25:00|1648.96|1641.56|1648.47|1641.07|1650.93|1643.53|1647.89|1640.49|753
1716103800000|2024-05-19 07:30:00|1648.46|1641.06|1658.75|1651.35|1658.75|1651.35|1647.59|1640.19|687
1716104100000|2024-05-19 07:35:00|1658.77|1651.37|1663.75|1656.35|1664.49|1657.09|1658.77|1651.37|784
1716104400000|2024-05-19 07:40:00|1663.73|1656.33|1670.38|1662.98|1672.6|1665.2|1663.66|1656.26|787
1716104700000|2024-05-19 07:45:00|1670.4|1663|1664.22|1656.82|1670.48|1663.08|1663.19|1655.79|726
1716105000000|2024-05-19 07:50:00|1664.21|1656.81|1665.38|1657.98|1666.27|1658.87|1663.56|1656.16|697
1716105300000|2024-05-19 07:55:00|1665.4|1658|1671.23|1663.83|1672.24|1664.84|1664.87|1657.47|540
1716105600000|2024-05-19 08:00:00|1671.19|1663.79|1667.76|1660.36|1671.91|1664.51|1666.05|1658.65|800
1716105900000|2024-05-19 08:05:00|1667.82|1660.42|1664.39|1656.99|1670|1662.6|1664.33|1656.93|665
1716106200000|2024-05-19 08:10:00|1664.34|1656.94|1676.62|1669.22|1677.61|1670.21|1663.93|1656.53|734
1716106500000|2024-05-19 08:15:00|1676.72|1669.32|1676.9|1669.5|1677.92|1670.52|1673.39|1665.99|637
1716106800000|2024-05-19 08:20:00|1676.91|1669.51|1676.19|1668.79|1687.31|1679.91|1676.13|1668.73|967
1716107100000|2024-05-19 08:25:00|1676.16|1668.76|1678.13|1670.73|1688.07|1680.67|1673.07|1665.67|907
1716107400000|2024-05-19 08:30:00|1678.15|1670.75|1669.75|1662.35|1678.16|1670.76|1668.24|1660.84|715
1716107700000|2024-05-19 08:35:00|1669.76|1662.36|1660.19|1652.79|1669.76|1662.36|1658.57|1651.17|820
1716108000000|2024-05-19 08:40:00|1660.24|1652.84|1658.92|1651.52|1661.12|1653.72|1658.4|1651|794
1716108300000|2024-05-19 08:45:00|1658.9|1651.5|1655.25|1647.85|1661.06|1653.66|1653.78|1646.38|793
1716108600000|2024-05-19 08:50:00|1655.29|1647.89|1657.8|1650.4|1659.03|1651.63|1654.33|1646.93|670
1716108900000|2024-05-19 08:55:00|1657.79|1650.39|1658.65|1651.25|1658.99|1651.59|1655.92|1648.52|569
1716109200000|2024-05-19 09:00:00|1658.66|1651.26|1660.57|1653.17|1662.23|1654.83|1656.52|1649.12|608
1716109500000|2024-05-19 09:05:00|1660.55|1653.15|1668.16|1660.76|1668.24|1660.84|1660.55|1653.15|584
1716109800000|2024-05-19 09:10:00|1668.15|1660.75|1667.61|1660.21|1672.82|1665.42|1664.37|1656.97|768
1716110100000|2024-05-19 09:15:00|1667.64|1660.24|1660.58|1653.18|1670.8|1663.4|1660.58|1653.18|867
1716110400000|2024-05-19 09:20:00|1660.62|1653.22|1659.69|1652.29|1660.75|1653.35|1655.01|1647.61|867
1716110700000|2024-05-19 09:25:00|1659.74|1652.34|1653.71|1646.31|1661.59|1654.19|1652.32|1644.92|785
1716111000000|2024-05-19 09:30:00|1653.75|1646.35|1653.98|1646.58|1657.5|1650.1|1653.5|1646.1|826
1716111300000|2024-05-19 09:35:00|1654.02|1646.62|1650.04|1642.64|1654.05|1646.65|1646.87|1639.47|638
1716111600000|2024-05-19 09:40:00|1650.06|1642.66|1655.34|1647.94|1655.72|1648.32|1649.5|1642.1|594
1716111900000|2024-05-19 09:45:00|1655.35|1647.95|1655.86|1648.46|1657.27|1649.87|1654.73|1647.33|578
1716112200000|2024-05-19 09:50:00|1655.89|1648.49|1657.45|1650.05|1657.76|1650.36|1655.15|1647.75|480
1716112500000|2024-05-19 09:55:00|1657.44|1650.04|1659.7|1652.3|1660.89|1653.49|1656.15|1648.75|651
1716112800000|2024-05-19 10:00:00|1659.72|1652.32|1660.63|1653.23|1660.65|1653.25|1655.41|1648.01|710
1716113100000|2024-05-19 10:05:00|1660.6|1653.2|1664.01|1656.61|1664.24|1656.84|1658.7|1651.3|526
1716113400000|2024-05-19 10:10:00|1664|1656.6|1665.91|1658.51|1665.91|1658.51|1661.45|1654.05|592
1716113700000|2024-05-19 10:15:00|1665.88|1658.48|1668.42|1661.02|1670.87|1663.47|1665.88|1658.48|661
1716114000000|2024-05-19 10:20:00|1668.44|1661.04|1665.64|1658.24|1670.06|1662.66|1664.46|1657.06|787
1716114300000|2024-05-19 10:25:00|1665.61|1658.21|1663.49|1656.09|1667.52|1660.12|1662.91|1655.51|742
1716114600000|2024-05-19 10:30:00|1663.5|1656.1|1665.03|1657.63|1672.73|1665.33|1663.49|1656.09|865
1716114900000|2024-05-19 10:35:00|1665.06|1657.66|1667.16|1659.76|1668.67|1661.27|1665.05|1657.65|857
1716115200000|2024-05-19 10:40:00|1667.15|1659.75|1670.72|1663.32|1672.97|1665.57|1665.94|1658.54|783
1716115500000|2024-05-19 10:45:00|1670.73|1663.33|1672|1664.6|1676.41|1669.01|1670.31|1662.91|760
1716115800000|2024-05-19 10:50:00|1671.93|1664.53|1670.06|1662.66|1673.91|1666.51|1668.98|1661.58|926
1716116100000|2024-05-19 10:55:00|1670.05|1662.65|1670.36|1662.96|1672.78|1665.38|1665.9|1658.5|865
1716116400000|2024-05-19 11:00:00|1670.35|1662.95|1660.53|1653.13|1672.42|1665.02|1658.89|1651.49|1016
1716116700000|2024-05-19 11:05:00|1660.44|1653.04|1663.93|1656.53|1664.36|1656.96|1655.3|1647.9|1064
1716117000000|2024-05-19 11:10:00|1663.89|1656.49|1663.99|1656.59|1667.79|1660.39|1661.18|1653.78|1007
1716117300000|2024-05-19 11:15:00|1664.12|1656.72|1659.98|1652.58|1664.61|1657.21|1658.94|1651.54|881
1716117600000|2024-05-19 11:20:00|1660.21|1652.81|1656.65|1649.25|1661.27|1653.87|1656.33|1648.93|859
1716117900000|2024-05-19 11:25:00|1656.53|1649.13|1653.81|1646.41|1657.77|1650.37|1653.37|1645.97|865
1716118200000|2024-05-19 11:30:00|1653.79|1646.39|1656.08|1648.68|1656.53|1649.13|1649.68|1642.28|863
1716118500000|2024-05-19 11:35:00|1656.15|1648.75|1671.01|1663.61|1671.04|1663.64|1656.15|1648.75|904
1716118800000|2024-05-19 11:40:00|1671.02|1663.62|1672.06|1664.66|1672.31|1664.91|1668.95|1661.55|914
1716119100000|2024-05-19 11:45:00|1672.04|1664.64|1678.18|1670.78|1678.79|1671.39|1668.01|1660.61|1009
1716119400000|2024-05-19 11:50:00|1678.08|1670.68|1670.07|1662.67|1678.48|1671.08|1669.51|1662.11|865
1716119700000|2024-05-19 11:55:00|1670.06|1662.66|1668.61|1661.21|1670.08|1662.68|1667.82|1660.42|866
1716120000000|2024-05-19 12:00:00|1668.56|1661.16|1660.98|1653.58|1671.95|1664.55|1659.93|1652.53|909
1716120300000|2024-05-19 12:05:00|1660.96|1653.56|1658.86|1651.46|1661.1|1653.7|1657.33|1649.93|780
1716120600000|2024-05-19 12:10:00|1658.8|1651.4|1659.08|1651.68|1661.45|1654.05|1657.37|1649.97|728
1716120900000|2024-05-19 12:15:00|1659.11|1651.71|1655.69|1648.29|1666.65|1659.25|1655.59|1648.19|878
1716121200000|2024-05-19 12:20:00|1655.7|1648.3|1647.72|1640.32|1656.42|1649.02|1645.79|1638.39|1053
1716121500000|2024-05-19 12:25:00|1647.33|1639.93|1644.1|1636.7|1648.35|1640.95|1638.87|1631.47|1024
1716121800000|2024-05-19 12:30:00|1644.09|1636.69|1648.4|1641|1652.45|1645.05|1642.33|1634.93|1039
1716122100000|2024-05-19 12:35:00|1648.38|1640.98|1645.63|1638.23|1648.98|1641.58|1644.23|1636.83|914
1716122400000|2024-05-19 12:40:00|1645.72|1638.32|1649.88|1642.48|1650.68|1643.28|1642.97|1635.57|823
1716122700000|2024-05-19 12:45:00|1649.94|1642.54|1641.08|1633.68|1650.21|1642.81|1636.8|1629.4|990
1716123000000|2024-05-19 12:50:00|1640.99|1633.59|1641.41|1634.01|1641.41|1634.01|1636.42|1629.02|1022
1716123300000|2024-05-19 12:55:00|1641.65|1634.25|1639.11|1631.71|1641.92|1634.52|1636.89|1629.49|923
1716123600000|2024-05-19 13:00:00|1639.13|1631.73|1646.55|1639.15|1647.43|1640.03|1638.84|1631.44|917
1716123900000|2024-05-19 13:05:00|1646.44|1639.04|1644.38|1636.98|1647.78|1640.38|1639.78|1632.38|956
1716124200000|2024-05-19 13:10:00|1644.4|1637|1641.93|1634.53|1646.34|1638.94|1639.59|1632.19|919
1716124500000|2024-05-19 13:15:00|1641.94|1634.54|1642.07|1634.67|1647.06|1639.66|1641.6|1634.2|916
1716124800000|2024-05-19 13:20:00|1642.08|1634.68|1642.97|1635.57|1647.01|1639.61|1640.36|1632.96|913
1716125100000|2024-05-19 13:25:00|1643.03|1635.63|1637.25|1629.85|1643.19|1635.79|1636.67|1629.27|972
1716125400000|2024-05-19 13:30:00|1637.23|1629.83|1642.45|1635.05|1642.76|1635.36|1634.26|1626.86|1025
1716125700000|2024-05-19 13:35:00|1642.54|1635.14|1650.66|1643.26|1657.1|1649.7|1642.26|1634.86|884
1716126000000|2024-05-19 13:40:00|1650.67|1643.27|1654.47|1647.07|1656.12|1648.72|1648.94|1641.54|898
1716126300000|2024-05-19 13:45:00|1654.49|1647.09|1659.83|1652.43|1661.98|1654.58|1650.29|1642.89|1025
1716126600000|2024-05-19 13:50:00|1659.82|1652.42|1660.39|1652.99|1662.71|1655.31|1656.17|1648.77|948
1716126900000|2024-05-19 13:55:00|1660.38|1652.98|1669.51|1662.11|1670.36|1662.96|1659.06|1651.66|916
1716127200000|2024-05-19 14:00:00|1669.48|1662.08|1663.88|1656.48|1670.08|1662.68|1661.09|1653.69|1023
1716127500000|2024-05-19 14:05:00|1663.68|1656.28|1663.61|1656.21|1670.41|1663.01|1660.38|1652.98|920
1716127800000|2024-05-19 14:10:00|1663.62|1656.22|1662.14|1654.74|1663.84|1656.44|1658.14|1650.74|885
1716128100000|2024-05-19 14:15:00|1662.06|1654.66|1661|1653.6|1664.71|1657.31|1657.89|1650.49|931
1716128400000|2024-05-19 14:20:00|1660.99|1653.59|1673.19|1665.79|1674.2|1666.8|1659.89|1652.49|927
1716128700000|2024-05-19 14:25:00|1673.18|1665.78|1668.43|1661.03|1676.16|1668.76|1667.77|1660.37|948
1716129000000|2024-05-19 14:30:00|1668.44|1661.04|1674.44|1667.04|1677.09|1669.69|1667.01|1659.61|970
1716129300000|2024-05-19 14:35:00|1674.33|1666.93|1669.12|1661.72|1674.84|1667.44|1669.01|1661.61|918
1716129600000|2024-05-19 14:40:00|1669.14|1661.74|1665.38|1657.98|1669.14|1661.74|1664.36|1656.96|911
1716129900000|2024-05-19 14:45:00|1665.37|1657.97|1669.7|1662.3|1672.86|1665.46|1663.83|1656.43|937
1716130200000|2024-05-19 14:50:00|1669.63|1662.23|1672.11|1664.71|1674.53|1667.13|1669.05|1661.65|918
1716130500000|2024-05-19 14:55:00|1672.1|1664.7|1671.1|1663.7|1673.52|1666.12|1669.77|1662.37|805
1716130800000|2024-05-19 15:00:00|1671.08|1663.68|1665.65|1658.25|1671.17|1663.77|1662.57|1655.17|989
1716131100000|2024-05-19 15:05:00|1665.67|1658.27|1669.43|1662.03|1671.15|1663.75|1664.31|1656.91|902
1716131400000|2024-05-19 15:10:00|1669.45|1662.05|1665.6|1658.2|1672.38|1664.98|1662.01|1654.61|999
1716131700000|2024-05-19 15:15:00|1665.46|1658.06|1690.7|1683.3|1692.92|1685.52|1662.98|1655.58|1076
1716132000000|2024-05-19 15:20:00|1690.82|1683.42|1684.02|1676.62|1690.82|1683.42|1683.57|1676.17|1026
1716132300000|2024-05-19 15:25:00|1684.03|1676.63|1681.49|1674.09|1689.42|1682.02|1681.1|1673.7|901
1716132600000|2024-05-19 15:30:00|1681.21|1673.81|1696.64|1689.24|1702.47|1695.07|1679.17|1671.77|1061
1716132900000|2024-05-19 15:35:00|1696.7|1689.3|1697.17|1689.77|1700.2|1692.8|1694.1|1686.7|1034
1716133200000|2024-05-19 15:40:00|1697.14|1689.74|1694.41|1687.01|1698.52|1691.12|1692.32|1684.92|1026
1716133500000|2024-05-19 15:45:00|1694.42|1687.02|1695.11|1687.71|1698.49|1691.09|1692.41|1685.01|976
1716133800000|2024-05-19 15:50:00|1695.12|1687.72|1699.72|1692.32|1701.25|1693.85|1692.54|1685.14|923
1716134100000|2024-05-19 15:55:00|1699.73|1692.33|1701.39|1693.99|1703.51|1696.11|1697.93|1690.53|892
1716134400000|2024-05-19 16:00:00|1701.4|1694|1707.92|1700.52|1711.55|1704.15|1696.84|1689.44|1041
1716134700000|2024-05-19 16:05:00|1707.82|1700.42|1689.24|1681.84|1708.14|1700.74|1687.58|1680.18|1062
1716135000000|2024-05-19 16:10:00|1689.23|1681.83|1694.55|1687.15|1697.14|1689.74|1687.83|1680.43|959
1716135300000|2024-05-19 16:15:00|1694.57|1687.17|1696.98|1689.58|1701.43|1694.03|1688.83|1681.43|1041
1716135600000|2024-05-19 16:20:00|1697.01|1689.61|1686.59|1679.19|1699.33|1691.93|1686.07|1678.67|1015
1716135900000|2024-05-19 16:25:00|1686.74|1679.34|1682.92|1675.52|1687.14|1679.74|1679.98|1672.58|1039
1716136200000|2024-05-19 16:30:00|1682.97|1675.57|1681.93|1674.53|1685.98|1678.58|1677.76|1670.36|1064
1716136500000|2024-05-19 16:35:00|1682.06|1674.66|1682.92|1675.52|1683.81|1676.41|1678.13|1670.73|990
1716136800000|2024-05-19 16:40:00|1682.99|1675.59|1685.2|1677.8|1689.95|1682.55|1682.96|1675.56|858
1716137100000|2024-05-19 16:45:00|1685.19|1677.79|1685.07|1677.67|1688.69|1681.29|1681.99|1674.59|950
1716137400000|2024-05-19 16:50:00|1684.72|1677.32|1669.57|1662.17|1684.86|1677.46|1668.88|1661.48|983
1716137700000|2024-05-19 16:55:00|1669.56|1662.16|1672.36|1664.96|1673.78|1666.38|1668.15|1660.75|972
1716138000000|2024-05-19 17:00:00|1672.35|1664.95|1684.24|1676.84|1684.29|1676.89|1671.37|1663.97|1003
1716138300000|2024-05-19 17:05:00|1684.3|1676.9|1687.81|1680.41|1687.91|1680.51|1677.91|1670.51|980
1716138600000|2024-05-19 17:10:00|1687.91|1680.51|1687.42|1680.02|1690.16|1682.76|1685.94|1678.54|907
1716138900000|2024-05-19 17:15:00|1687.41|1680.01|1687.1|1679.7|1689.62|1682.22|1684.23|1676.83|896
1716139200000|2024-05-19 17:20:00|1687.11|1679.71|1696.63|1689.23|1698.42|1691.02|1686.34|1678.94|881
1716139500000|2024-05-19 17:25:00|1696.61|1689.21|1704.58|1697.18|1712.09|1704.69|1696.41|1689.01|993
1716139800000|2024-05-19 17:30:00|1704.55|1697.15|1697.05|1689.65|1705.94|1698.54|1694.86|1687.46|959
1716140100000|2024-05-19 17:35:00|1697.02|1689.62|1696.8|1689.4|1699.73|1692.33|1692.09|1684.69|886
1716140400000|2024-05-19 17:40:00|1696.81|1689.41|1697.96|1690.56|1700|1692.6|1695.8|1688.4|798
1716140700000|2024-05-19 17:45:00|1697.99|1690.59|1701.06|1693.66|1703.05|1695.65|1697.62|1690.22|692
1716141000000|2024-05-19 17:50:00|1701.1|1693.7|1704.63|1697.23|1707.59|1700.19|1699.82|1692.42|862
1716141300000|2024-05-19 17:55:00|1704.66|1697.26|1703.39|1695.99|1707.2|1699.8|1701.03|1693.63|848
1716141600000|2024-05-19 18:00:00|1703.29|1695.89|1705.83|1698.43|1706.15|1698.75|1699.97|1692.57|907
1716141900000|2024-05-19 18:05:00|1705.91|1698.51|1705.7|1698.3|1711.81|1704.41|1704.85|1697.45|870
1716142200000|2024-05-19 18:10:00|1705.69|1698.29|1712.24|1704.84|1715.09|1707.69|1704.46|1697.06|931
1716142500000|2024-05-19 18:15:00|1712.21|1704.81|1709.7|1702.3|1714.02|1706.62|1708.33|1700.93|872
1716142800000|2024-05-19 18:20:00|1709.78|1702.38|1705.91|1698.51|1709.83|1702.43|1703.33|1695.93|911
1716143100000|2024-05-19 18:25:00|1705.86|1698.46|1703.36|1695.96|1705.86|1698.46|1701.02|1693.62|865
1716143400000|2024-05-19 18:30:00|1703.35|1695.95|1700.78|1693.38|1703.37|1695.97|1700.72|1693.32|810
1716143700000|2024-05-19 18:35:00|1700.79|1693.39|1694.3|1686.9|1700.79|1693.39|1693.64|1686.24|838
1716144000000|2024-05-19 18:40:00|1694.27|1686.87|1695|1687.6|1698.4|1691|1693.47|1686.07|825
1716144300000|2024-05-19 18:45:00|1695.01|1687.61|1691.53|1684.13|1696.95|1689.55|1690.99|1683.59|782
1716144600000|2024-05-19 18:50:00|1691.55|1684.15|1690.09|1682.69|1692.86|1685.46|1690.07|1682.67|628
1716144900000|2024-05-19 18:55:00|1690.1|1682.7|1690.57|1683.17|1690.85|1683.45|1687.71|1680.31|451
1716145200000|2024-05-19 19:00:00|1690.59|1683.19|1692.32|1684.92|1695.83|1688.43|1688.33|1680.93|834
1716145500000|2024-05-19 19:05:00|1692.38|1684.98|1692.17|1684.77|1693.42|1686.02|1687.65|1680.25|959
1716145800000|2024-05-19 19:10:00|1692.15|1684.75|1698.23|1690.83|1699.05|1691.65|1689.69|1682.29|923
1716146100000|2024-05-19 19:15:00|1698.09|1690.69|1698.3|1690.9|1701.67|1694.27|1696.03|1688.63|793
1716146400000|2024-05-19 19:20:00|1698.27|1690.87|1692.51|1685.11|1698.47|1691.07|1691.88|1684.48|709
1716146700000|2024-05-19 19:25:00|1692.58|1685.18|1694.86|1687.46|1695.01|1687.61|1691.28|1683.88|675
1716147000000|2024-05-19 19:30:00|1694.85|1687.45|1693.92|1677.52|1701.39|1687.48|1693.19|1676.98|833
1716147300000|2024-05-19 19:35:00|1693.87|1677.47|1688.78|1672.38|1694.57|1678.17|1688.77|1672.37|667
1716147600000|2024-05-19 19:40:00|1688.81|1672.41|1682.35|1665.95|1688.82|1672.42|1682.17|1665.77|860
1716147900000|2024-05-19 19:45:00|1682.31|1665.91|1684.72|1668.32|1686.54|1670.14|1681.86|1665.46|892
1716148200000|2024-05-19 19:50:00|1684.74|1668.34|1683.67|1667.27|1685.68|1669.28|1680.77|1664.37|886
1716148500000|2024-05-19 19:55:00|1683.68|1667.28|1677.71|1661.31|1684.24|1667.84|1676.81|1660.41|831
1716148800000|2024-05-19 20:00:00|1677.7|1661.3|1676.45|1660.05|1679.41|1663.01|1675.44|1659.04|841
1716149100000|2024-05-19 20:05:00|1676.48|1660.08|1679.58|1663.18|1680.16|1663.76|1674.99|1658.59|721
1716149400000|2024-05-19 20:10:00|1679.57|1663.17|1678.48|1662.08|1680.71|1664.31|1676.8|1660.4|645
1716149700000|2024-05-19 20:15:00|1678.32|1661.92|1679.68|1663.28|1680.51|1664.11|1675.51|1659.11|775
1716150000000|2024-05-19 20:20:00|1679.71|1663.31|1678.55|1662.15|1680.84|1664.44|1678.17|1661.77|622
1716150300000|2024-05-19 20:25:00|1678.53|1662.13|1671.61|1655.21|1679.59|1663.19|1671.14|1654.74|522
1716150600000|2024-05-19 20:30:00|1671.59|1655.19|1668.93|1652.53|1672.15|1655.75|1668.49|1652.09|675
1716150900000|2024-05-19 20:35:00|1668.94|1652.54|1663.21|1646.81|1669.89|1653.49|1663.21|1646.81|791
1716151200000|2024-05-19 20:40:00|1663.22|1646.82|1663.9|1647.5|1665.28|1648.88|1660.8|1644.4|748
1716151500000|2024-05-19 20:45:00|1663.91|1647.51|1661.73|1645.33|1665.83|1649.43|1660.91|1644.51|763
1716151800000|2024-05-19 20:50:00|1661.74|1645.34|1656.15|1648.75|1662|1651.15|1656.1|1643.74|691
1716152100000|2024-05-19 20:55:00|1656.03|1648.63|1653.76|1646.36|1656.1|1648.7|1651.53|1644.13|760
1716152400000|2024-05-19 21:00:00|1653.74|1646.34|1652.82|1645.42|1657.77|1650.37|1652.14|1644.74|889
1716152700000|2024-05-19 21:05:00|1652.81|1645.41|1648.01|1640.61|1654.61|1647.21|1647.69|1640.29|675
1716153000000|2024-05-19 21:10:00|1648.06|1640.66|1649.14|1641.74|1651.54|1644.14|1647.61|1640.21|701
1716153300000|2024-05-19 21:15:00|1649.09|1641.69|1643.01|1635.61|1649.15|1641.75|1641.63|1634.23|670
1716153600000|2024-05-19 21:20:00|1642.95|1635.55|1643.06|1635.66|1645.52|1638.12|1642.21|1634.81|637
1716153900000|2024-05-19 21:25:00|1643.07|1635.67|1643.25|1635.85|1649.44|1642.04|1639.02|1631.62|610
1716154200000|2024-05-19 21:30:00|1643.38|1635.98|1640.09|1632.69|1647.35|1639.95|1636.1|1628.7|633
1716154500000|2024-05-19 21:35:00|1640|1632.6|1645.55|1638.15|1645.7|1638.3|1639.49|1632.09|504
1716154800000|2024-05-19 21:40:00|1645.73|1638.33|1648.19|1640.79|1650.02|1642.62|1643.59|1636.19|469
1716155100000|2024-05-19 21:45:00|1647.92|1640.52|1653.45|1646.05|1654.03|1646.63|1647.43|1640.03|514
1716155400000|2024-05-19 21:50:00|1653.44|1646.04|1662.94|1655.54|1665.3|1657.9|1653.35|1645.95|608
1716155700000|2024-05-19 21:55:00|1662.93|1655.53|1660.31|1652.91|1662.93|1655.53|1657.56|1650.16|479
1716156000000|2024-05-19 22:00:00|1660.24|1652.84|1663.67|1656.27|1664.29|1656.89|1656.01|1648.61|630
1716156300000|2024-05-19 22:05:00|1663.29|1655.89|1663.88|1656.48|1664.25|1656.85|1661.01|1653.61|463
1716156600000|2024-05-19 22:10:00|1663.63|1656.23|1660.5|1653.1|1664.5|1657.1|1658.69|1651.29|478
1716156900000|2024-05-19 22:15:00|1660.61|1653.21|1662.1|1654.7|1662.82|1655.42|1659.87|1652.47|321
1716157200000|2024-05-19 22:20:00|1662.16|1654.76|1657.78|1650.38|1662.75|1655.35|1656.67|1649.27|567
1716157500000|2024-05-19 22:25:00|1657.81|1650.41|1656.17|1648.77|1659.54|1652.14|1655.31|1647.91|548
1716157800000|2024-05-19 22:30:00|1656.2|1648.8|1660|1652.6|1660.25|1652.85|1655.37|1647.97|531
1716158100000|2024-05-19 22:35:00|1660.05|1652.65|1662.89|1655.49|1663.76|1656.36|1659.98|1652.58|514
1716158400000|2024-05-19 22:40:00|1662.86|1655.46|1668.95|1661.55|1669.35|1661.95|1662.46|1655.06|549
1716158700000|2024-05-19 22:45:00|1669.24|1661.84|1667|1659.6|1669.3|1661.9|1664.09|1656.69|652
1716159000000|2024-05-19 22:50:00|1666.96|1659.56|1665.15|1657.75|1667.48|1660.08|1665.15|1657.75|496
1716159300000|2024-05-19 22:55:00|1665.4|1658|1669.41|1662.01|1670.25|1662.85|1664.6|1657.2|438
1716159600000|2024-05-19 23:00:00|1669.43|1662.03|1663.63|1656.23|1670.68|1663.28|1663.5|1656.1|676
1716159900000|2024-05-19 23:05:00|1664.1|1656.7|1659.41|1652.01|1664.32|1656.92|1656.88|1649.48|698
1716160200000|2024-05-19 23:10:00|1659.43|1652.03|1662.31|1654.91|1662.88|1655.48|1658.97|1651.57|720
1716160500000|2024-05-19 23:15:00|1662.4|1655|1665.81|1658.41|1668.25|1660.85|1662.33|1654.93|628
1716160800000|2024-05-19 23:20:00|1665.8|1658.4|1660.77|1653.37|1665.83|1658.43|1659.25|1651.85|740
1716161100000|2024-05-19 23:25:00|1660.74|1653.34|1662.4|1655|1663.25|1655.85|1660.66|1653.26|586
1716161400000|2024-05-19 23:30:00|1662.6|1655.2|1659.21|1651.81|1662.9|1655.5|1659.14|1651.74|544
1716161700000|2024-05-19 23:35:00|1659.19|1651.79|1658.76|1651.36|1661.36|1653.96|1656.45|1649.05|651
1716162000000|2024-05-19 23:40:00|1658.73|1651.33|1661.79|1654.39|1662.73|1655.33|1658.68|1651.28|511
1716162300000|2024-05-19 23:45:00|1661.7|1654.3|1659.5|1652.1|1661.93|1654.53|1658.95|1651.55|560
1716162600000|2024-05-19 23:50:00|1659.43|1652.03|1664.12|1656.72|1664.45|1657.05|1659.35|1651.95|465
1716162900000|2024-05-19 23:55:00|1664.05|1656.65|1659.72|1652.32|1664.88|1657.48|1659.61|1652.21|564
1716163200000|2024-05-20 00:00:00|1659.7|1652.3|1668.01|1660.61|1669.15|1661.75|1659.5|1652.1|854
1716163500000|2024-05-20 00:05:00|1668.03|1660.63|1658.81|1651.41|1668.18|1660.78|1658.81|1651.41|720
1716163800000|2024-05-20 00:10:00|1658.82|1651.42|1652.25|1644.85|1658.82|1651.42|1651.6|1644.2|766
1716164100000|2024-05-20 00:15:00|1652.35|1644.95|1646.65|1639.25|1652.35|1644.95|1645.15|1637.75|770
1716164400000|2024-05-20 00:20:00|1646.6|1639.2|1647.54|1640.14|1650.5|1643.1|1645.55|1638.15|662
1716164700000|2024-05-20 00:25:00|1647.51|1640.11|1652.15|1644.75|1652.83|1645.43|1646.15|1638.75|661
1716165000000|2024-05-20 00:30:00|1652.4|1645|1652.1|1644.7|1654.58|1647.18|1648.63|1641.23|731
1716165300000|2024-05-20 00:35:00|1652.08|1644.68|1656.28|1648.88|1660.01|1652.61|1650.83|1643.43|822
1716165600000|2024-05-20 00:40:00|1656.32|1648.92|1663.06|1655.66|1663.5|1656.1|1652.95|1645.55|794
1716165900000|2024-05-20 00:45:00|1663.2|1655.8|1665.2|1657.8|1667.09|1659.69|1661.44|1654.04|745
1716166200000|2024-05-20 00:50:00|1665.29|1657.89|1682.79|1675.39|1686.65|1679.25|1664.25|1656.85|937
1716166500000|2024-05-20 00:55:00|1682.63|1675.23|1672.65|1665.25|1685.5|1678.1|1670.73|1663.33|966
1716166800000|2024-05-20 01:00:00|1672.67|1665.27|1677.23|1669.83|1680|1672.6|1667.88|1660.48|1021
1716167100000|2024-05-20 01:05:00|1677.25|1669.85|1678.78|1671.38|1684.33|1676.93|1673.74|1666.34|982
1716167400000|2024-05-20 01:10:00|1678.35|1670.95|1676.47|1669.07|1681.79|1674.39|1669.73|1662.33|1031
1716167700000|2024-05-20 01:15:00|1676.67|1669.27|1666.01|1658.61|1678.15|1670.75|1665.96|1658.56|988
1716168000000|2024-05-20 01:20:00|1666.84|1659.44|1668.39|1660.99|1670.15|1662.75|1662.64|1655.24|939
1716168300000|2024-05-20 01:25:00|1668.63|1661.23|1667.22|1659.82|1674.34|1666.94|1665.39|1657.99|955
1716168600000|2024-05-20 01:30:00|1667.2|1659.8|1666.14|1658.74|1667.88|1660.48|1658.93|1651.53|1045
1716168900000|2024-05-20 01:35:00|1666.02|1658.62|1667.1|1659.7|1671.26|1663.86|1663.13|1655.73|1054
1716169200000|2024-05-20 01:40:00|1667.05|1659.65|1672.77|1665.37|1676.2|1668.8|1666.5|1659.1|829
1716169500000|2024-05-20 01:45:00|1672.76|1665.36|1682.62|1675.22|1684.14|1676.74|1670.53|1663.13|937
1716169800000|2024-05-20 01:50:00|1682.83|1675.43|1675.9|1668.5|1683|1675.6|1671.22|1663.82|931
1716170100000|2024-05-20 01:55:00|1675.95|1668.55|1673.43|1666.03|1677.33|1669.93|1671.81|1664.41|827
1716170400000|2024-05-20 02:00:00|1673.29|1665.89|1668.95|1661.55|1674.62|1667.22|1668.7|1661.3|878
1716170700000|2024-05-20 02:05:00|1668.96|1661.56|1666.05|1658.65|1671.94|1664.54|1665.55|1658.15|950
1716171000000|2024-05-20 02:10:00|1666.17|1658.77|1655.69|1648.29|1666.17|1658.77|1655.02|1647.62|878
1716171300000|2024-05-20 02:15:00|1655.88|1648.48|1660.84|1653.44|1663.55|1656.15|1655.14|1647.74|884
1716171600000|2024-05-20 02:20:00|1660.85|1653.45|1662.06|1654.66|1663.97|1656.57|1657.26|1649.86|887
1716171900000|2024-05-20 02:25:00|1662.09|1654.69|1668.13|1660.73|1668.65|1661.25|1661.36|1653.96|715
1716172200000|2024-05-20 02:30:00|1668.15|1660.75|1660.36|1652.96|1668.3|1660.9|1659.85|1652.45|842
1716172500000|2024-05-20 02:35:00|1660.2|1652.8|1668.46|1661.06|1671.8|1664.4|1659.32|1651.92|730
1716172800000|2024-05-20 02:40:00|1668.35|1660.95|1681.65|1674.25|1686.83|1679.43|1668.35|1660.95|826
1716173100000|2024-05-20 02:45:00|1681.44|1674.04|1679.71|1672.31|1686.52|1679.12|1676.35|1668.95|837
1716173400000|2024-05-20 02:50:00|1679.68|1672.28|1685.4|1678|1688.55|1681.15|1679.44|1672.04|846
1716173700000|2024-05-20 02:55:00|1685.36|1677.96|1686.08|1678.68|1689.88|1682.48|1685.04|1677.64|819
1716174000000|2024-05-20 03:00:00|1686.1|1678.7|1690.51|1683.11|1694.08|1686.68|1681.61|1674.21|838
1716174300000|2024-05-20 03:05:00|1690.52|1683.12|1700.65|1693.25|1707.27|1699.87|1690.28|1682.88|942
1716174600000|2024-05-20 03:10:00|1700.72|1693.32|1700.75|1693.35|1703.22|1695.82|1695.58|1688.18|960
1716174900000|2024-05-20 03:15:00|1700.7|1693.3|1686.84|1679.44|1702.57|1695.17|1686.84|1679.44|832
1716175200000|2024-05-20 03:20:00|1686.83|1679.43|1680|1672.6|1688.17|1680.77|1676.62|1669.22|856
1716175500000|2024-05-20 03:25:00|1679.45|1672.05|1680.29|1672.89|1687.15|1679.75|1678.02|1670.62|749
1716175800000|2024-05-20 03:30:00|1680.23|1672.83|1686.35|1678.95|1687.65|1680.25|1680.14|1672.74|787
1716176100000|2024-05-20 03:35:00|1686.4|1679|1685.82|1678.42|1692.2|1684.8|1685.16|1677.76|795
1716176400000|2024-05-20 03:40:00|1685.87|1678.47|1691.97|1684.57|1692.95|1685.55|1685.14|1677.74|852
1716176700000|2024-05-20 03:45:00|1691.78|1684.38|1691.13|1683.73|1693.1|1685.7|1689.02|1681.62|778
1716177000000|2024-05-20 03:50:00|1691.15|1683.75|1701.3|1693.9|1701.87|1694.47|1687.86|1680.46|796
1716177300000|2024-05-20 03:55:00|1701.25|1693.85|1696.68|1689.28|1701.73|1694.33|1696.01|1688.61|776
1716177600000|2024-05-20 04:00:00|1696.75|1689.35|1699.61|1692.21|1703.55|1696.15|1692.7|1685.3|865
1716177900000|2024-05-20 04:05:00|1699.64|1692.24|1702.07|1694.67|1703.6|1696.2|1698.16|1690.76|773
1716178200000|2024-05-20 04:10:00|1702.08|1694.68|1700.25|1692.85|1707.25|1699.85|1699.57|1692.17|844
1716178500000|2024-05-20 04:15:00|1700.22|1692.82|1708.87|1701.47|1708.93|1701.53|1698.16|1690.76|818
1716178800000|2024-05-20 04:20:00|1708.85|1701.45|1702.57|1695.17|1709.99|1702.59|1700.98|1693.58|908
1716179100000|2024-05-20 04:25:00|1702.49|1695.09|1705.51|1698.11|1707|1699.6|1702.4|1695|728
1716179400000|2024-05-20 04:30:00|1705.5|1698.1|1712.32|1704.92|1713|1705.6|1704.05|1696.65|906
1716179700000|2024-05-20 04:35:00|1712.33|1704.93|1711.76|1704.36|1713.25|1705.85|1707.65|1700.25|861
1716180000000|2024-05-20 04:40:00|1711.79|1704.39|1709.06|1701.66|1712.7|1705.3|1705.74|1698.34|993
1716180300000|2024-05-20 04:45:00|1709.18|1701.78|1715.7|1708.3|1724.4|1717|1708.93|1701.53|999
1716180600000|2024-05-20 04:50:00|1715.8|1708.4|1713.8|1706.4|1718.97|1711.57|1712.41|1705.01|941
1716180900000|2024-05-20 04:55:00|1713.86|1706.46|1707.02|1699.62|1716.52|1709.12|1705.8|1698.4|925
1716181200000|2024-05-20 05:00:00|1706.98|1699.58|1701.57|1694.17|1708.49|1701.09|1700.68|1693.28|755
1716181500000|2024-05-20 05:05:00|1701.5|1694.1|1696.55|1689.15|1701.5|1694.1|1695.52|1688.12|728
1716181800000|2024-05-20 05:10:00|1696.51|1689.11|1692.62|1685.22|1701.25|1693.85|1692.62|1685.22|940
1716182100000|2024-05-20 05:15:00|1693.04|1685.64|1699.26|1691.86|1699.32|1691.92|1692.68|1685.28|887
1716182400000|2024-05-20 05:20:00|1699.1|1691.7|1705.37|1697.97|1705.65|1698.25|1696.94|1689.54|845
1716182700000|2024-05-20 05:25:00|1705.34|1697.94|1712.66|1705.26|1713.42|1706.02|1704.5|1697.1|805
1716183000000|2024-05-20 05:30:00|1712.71|1705.31|1715.5|1708.1|1715.9|1708.5|1711.65|1704.25|815
1716183300000|2024-05-20 05:35:00|1715.43|1708.03|1712.38|1704.98|1715.43|1708.03|1711.25|1703.85|715
1716183600000|2024-05-20 05:40:00|1712.4|1705|1709.15|1701.75|1717.64|1710.24|1707.88|1700.48|800
1716183900000|2024-05-20 05:45:00|1709.2|1701.8|1715.85|1708.45|1715.85|1708.45|1708.3|1700.9|652
1716184200000|2024-05-20 05:50:00|1715.9|1708.5|1704.57|1697.17|1716.4|1709|1704.5|1697.1|835
1716184500000|2024-05-20 05:55:00|1704.49|1697.09|1705.54|1698.14|1705.54|1698.14|1701.3|1693.9|761
1716184800000|2024-05-20 06:00:00|1705.49|1698.09|1700.1|1692.7|1705.59|1698.19|1698.9|1691.5|650
1716185100000|2024-05-20 06:05:00|1700.13|1692.73|1699|1691.6|1702.29|1694.89|1698.84|1691.44|696
1716185400000|2024-05-20 06:10:00|1699.1|1691.7|1699.55|1692.15|1700.72|1693.32|1693.21|1685.81|823
1716185700000|2024-05-20 06:15:00|1699.56|1692.16|1698.35|1690.95|1700.54|1693.14|1696.62|1689.22|725
1716186000000|2024-05-20 06:20:00|1698.36|1690.96|1695.35|1687.95|1699.86|1692.46|1693.46|1686.06|763
1716186300000|2024-05-20 06:25:00|1695.33|1687.93|1697.72|1690.32|1698.9|1691.5|1695.13|1687.73|622
1716186600000|2024-05-20 06:30:00|1697.74|1690.34|1693.64|1686.24|1698.83|1691.43|1693.61|1686.21|858
1716186900000|2024-05-20 06:35:00|1693.66|1686.26|1701.51|1694.11|1701.65|1694.25|1693.33|1685.93|708
1716187200000|2024-05-20 06:40:00|1701.56|1694.16|1696.38|1688.98|1701.89|1694.49|1696.08|1688.68|740
1716187500000|2024-05-20 06:45:00|1696.36|1688.96|1690.97|1683.57|1699.08|1691.68|1690.52|1683.12|753
1716187800000|2024-05-20 06:50:00|1690.99|1683.59|1672.97|1665.57|1691.12|1683.72|1672.93|1665.53|952
1716188100000|2024-05-20 06:55:00|1673.02|1665.62|1677.87|1670.47|1681.4|1674|1669.15|1661.75|1137
1716188400000|2024-05-20 07:00:00|1677.95|1670.55|1679.77|1672.37|1684.25|1676.85|1673.93|1666.53|1085
1716188700000|2024-05-20 07:05:00|1679.79|1672.39|1678.04|1670.64|1683.22|1675.82|1675.56|1668.16|1015
1716189000000|2024-05-20 07:10:00|1678.1|1670.7|1682.73|1675.33|1683.1|1675.7|1676.04|1668.64|919
1716189300000|2024-05-20 07:15:00|1682.93|1675.53|1682.35|1674.95|1692.12|1684.72|1681.65|1674.25|922
1716189600000|2024-05-20 07:20:00|1682.36|1674.96|1678.07|1670.67|1682.47|1675.07|1676.41|1669.01|790
1716189900000|2024-05-20 07:25:00|1678.17|1670.77|1677.07|1669.67|1678.25|1670.85|1671.95|1664.55|855
1716190200000|2024-05-20 07:30:00|1676.9|1669.5|1676.68|1669.28|1678.29|1670.89|1673.31|1665.91|978
1716190500000|2024-05-20 07:35:00|1676.51|1669.11|1672.79|1665.39|1676.65|1669.25|1670.14|1662.74|795
1716190800000|2024-05-20 07:40:00|1672.84|1665.44|1680.34|1672.94|1680.34|1672.94|1672.56|1665.16|799
1716191100000|2024-05-20 07:45:00|1679.98|1672.58|1682.41|1675.01|1685.22|1677.82|1676.34|1668.94|862
1716191400000|2024-05-20 07:50:00|1682.44|1675.04|1675.67|1668.27|1682.52|1675.12|1675.3|1667.9|804
1716191700000|2024-05-20 07:55:00|1675.58|1668.18|1673.49|1666.09|1676.14|1668.74|1672.04|1664.64|686
1716192000000|2024-05-20 08:00:00|1673.42|1666.02|1675.15|1667.75|1678.55|1671.15|1672.48|1665.08|794
1716192300000|2024-05-20 08:05:00|1675.06|1667.66|1673.13|1665.73|1676.17|1668.77|1671.45|1664.05|676
1716192600000|2024-05-20 08:10:00|1673.11|1665.71|1669.89|1662.49|1673.83|1666.43|1669.89|1662.49|666
1716192900000|2024-05-20 08:15:00|1670.54|1663.14|1662.79|1655.39|1671.12|1663.72|1662.67|1655.27|719
1716193200000|2024-05-20 08:20:00|1662.85|1655.45|1667.03|1659.63|1668.66|1661.26|1662.81|1655.41|834
1716193500000|2024-05-20 08:25:00|1667|1659.6|1667|1659.6|1669.08|1661.68|1665.83|1658.43|671
1716193800000|2024-05-20 08:30:00|1667.05|1659.65|1669.36|1661.96|1672.25|1664.85|1664.85|1657.45|805
1716194100000|2024-05-20 08:35:00|1669.38|1661.98|1673.3|1665.9|1675.4|1668|1669.33|1661.93|741
1716194400000|2024-05-20 08:40:00|1673.35|1665.95|1671.25|1663.85|1673.58|1666.18|1668.4|1661|815
1716194700000|2024-05-20 08:45:00|1671.27|1663.87|1668.97|1661.57|1672.51|1665.11|1667.86|1660.46|667
1716195000000|2024-05-20 08:50:00|1668.99|1661.59|1667.35|1659.95|1669.11|1661.71|1664.05|1656.65|586
1716195300000|2024-05-20 08:55:00|1667.33|1659.93|1674.9|1667.5|1675.93|1668.53|1666.51|1659.11|479
1716195600000|2024-05-20 09:00:00|1674.88|1667.48|1680.18|1672.78|1680.18|1672.78|1672.09|1664.69|764
1716195900000|2024-05-20 09:05:00|1680.01|1672.61|1682.9|1675.5|1684|1676.6|1677.51|1670.11|808
1716196200000|2024-05-20 09:10:00|1682.89|1675.49|1684.91|1677.51|1686.46|1679.06|1681.46|1674.06|676
1716196500000|2024-05-20 09:15:00|1684.5|1677.1|1678.87|1671.47|1686.85|1679.45|1678.82|1671.42|836
1716196800000|2024-05-20 09:20:00|1678.88|1671.48|1677.8|1670.4|1679.16|1671.76|1674.98|1667.58|777
1716197100000|2024-05-20 09:25:00|1677.86|1670.46|1684.06|1676.66|1684.94|1677.54|1677.86|1670.46|689
1716197400000|2024-05-20 09:30:00|1684.13|1676.73|1676.77|1669.37|1684.43|1677.03|1676.4|1669|727
1716197700000|2024-05-20 09:35:00|1676.78|1669.38|1675.89|1668.49|1681.46|1674.06|1675.66|1668.26|801
1716198000000|2024-05-20 09:40:00|1675.9|1668.5|1678.72|1671.32|1679.78|1672.38|1675.25|1667.85|534
1716198300000|2024-05-20 09:45:00|1679.05|1671.65|1677.21|1669.81|1679.05|1671.65|1674.6|1667.2|725
1716198600000|2024-05-20 09:50:00|1677.22|1669.82|1679.25|1671.85|1680.2|1672.8|1677.19|1669.79|538
1716198900000|2024-05-20 09:55:00|1679.4|1672|1677.79|1670.39|1680.9|1673.5|1676.54|1669.14|557
1716199200000|2024-05-20 10:00:00|1677.91|1670.51|1682.21|1674.81|1682.69|1675.29|1675.05|1667.65|869
1716199500000|2024-05-20 10:05:00|1682.23|1674.83|1680.4|1673|1684.4|1677|1679.2|1671.8|831
1716199800000|2024-05-20 10:10:00|1680.28|1672.88|1671.38|1663.98|1680.28|1672.88|1669.98|1662.58|729
1716200100000|2024-05-20 10:15:00|1671.66|1664.26|1666.2|1658.8|1672.03|1664.63|1666.15|1658.75|712
1716200400000|2024-05-20 10:20:00|1666.26|1658.86|1669.44|1662.04|1671.34|1663.94|1665.55|1658.15|826
1716200700000|2024-05-20 10:25:00|1669.39|1661.99|1669.47|1662.07|1674.3|1666.9|1669.23|1661.83|856
1716201000000|2024-05-20 10:30:00|1669.42|1662.02|1672.1|1664.7|1672.19|1664.79|1666.69|1659.29|774
1716201300000|2024-05-20 10:35:00|1672.11|1664.71|1671.55|1664.15|1673.75|1666.35|1670.55|1663.15|726
1716201600000|2024-05-20 10:40:00|1671.51|1664.11|1677.17|1669.77|1677.55|1670.15|1670.85|1663.45|703
1716201900000|2024-05-20 10:45:00|1677.16|1669.76|1672.48|1665.08|1677.16|1669.76|1670.03|1662.63|737
1716202200000|2024-05-20 10:50:00|1672.45|1665.05|1674.29|1666.89|1674.75|1667.35|1670.15|1662.75|626
1716202500000|2024-05-20 10:55:00|1674.35|1666.95|1670.82|1663.42|1675|1667.6|1669.7|1662.3|618
1716202800000|2024-05-20 11:00:00|1670.92|1663.52|1673.44|1666.04|1675.15|1667.75|1670.69|1663.29|590
1716203100000|2024-05-20 11:05:00|1673.42|1666.02|1671.63|1664.23|1674.25|1666.85|1671.45|1664.05|604
1716203400000|2024-05-20 11:10:00|1671.6|1664.2|1672.6|1665.2|1674.5|1667.1|1670.2|1662.8|597
1716203700000|2024-05-20 11:15:00|1672.55|1665.15|1667.89|1660.49|1672.63|1665.23|1665.68|1658.28|750
1716204000000|2024-05-20 11:20:00|1667.9|1660.5|1668.41|1661.01|1668.95|1661.55|1664.72|1657.32|659
1716204300000|2024-05-20 11:25:00|1668.46|1661.06|1672.89|1665.49|1674.33|1666.93|1667.23|1659.83|582
1716204600000|2024-05-20 11:30:00|1672.92|1665.52|1674.13|1666.73|1675.45|1668.05|1672.92|1665.52|534
1716204900000|2024-05-20 11:35:00|1674.23|1666.83|1679.55|1672.15|1679.7|1672.3|1671.68|1664.28|719
1716205200000|2024-05-20 11:40:00|1679.22|1671.82|1676.37|1668.97|1679.48|1672.08|1675.97|1668.57|584
1716205500000|2024-05-20 11:45:00|1676.34|1668.94|1676.45|1669.05|1678.56|1671.16|1675.06|1667.66|549
1716205800000|2024-05-20 11:50:00|1676.37|1668.97|1677.9|1670.5|1678.22|1670.82|1672.23|1664.83|735
1716206100000|2024-05-20 11:55:00|1677.88|1670.48|1675.31|1667.91|1678.28|1670.88|1675.16|1667.76|496
1716206400000|2024-05-20 12:00:00|1675.22|1667.82|1670.29|1662.89|1675.56|1668.16|1668.89|1661.49|647
1716206700000|2024-05-20 12:05:00|1670.32|1662.92|1669.63|1662.23|1670.75|1663.35|1667.65|1660.25|544
1716207000000|2024-05-20 12:10:00|1669.64|1662.24|1668.03|1660.63|1669.65|1662.25|1665.35|1657.95|486
1716207300000|2024-05-20 12:15:00|1667.91|1660.51|1665.27|1657.87|1668.95|1661.55|1664.95|1657.55|512
1716207600000|2024-05-20 12:20:00|1665.25|1657.85|1659.95|1652.55|1667.2|1659.8|1659.17|1651.77|596
1716207900000|2024-05-20 12:25:00|1659.96|1652.56|1657.91|1650.51|1660.48|1653.08|1656.68|1649.28|731
1716208200000|2024-05-20 12:30:00|1657.83|1650.43|1659.08|1651.68|1660.27|1652.87|1656.38|1648.98|627
1716208500000|2024-05-20 12:35:00|1659.1|1651.7|1657.57|1650.17|1659.11|1651.71|1651.55|1644.15|730
1716208800000|2024-05-20 12:40:00|1657.64|1650.24|1645.74|1638.34|1657.71|1650.31|1645.74|1638.34|742
1716209100000|2024-05-20 12:45:00|1645.43|1638.03|1649.31|1641.91|1652.45|1645.05|1645.43|1638.03|853
1716209400000|2024-05-20 12:50:00|1649.33|1641.93|1648.47|1641.07|1651.09|1643.69|1647.12|1639.72|710
1716209700000|2024-05-20 12:55:00|1648.48|1641.08|1650.73|1643.33|1651.36|1643.96|1647.83|1640.43|619
1716210000000|2024-05-20 13:00:00|1650.85|1643.45|1657.2|1649.8|1657.2|1649.8|1649.61|1642.21|536
1716210300000|2024-05-20 13:05:00|1657.15|1649.75|1651.24|1643.84|1659.38|1651.98|1651.15|1643.75|594
1716210600000|2024-05-20 13:10:00|1651.27|1643.87|1648.18|1640.78|1653.56|1646.16|1646.5|1639.1|637
1716210900000|2024-05-20 13:15:00|1648.2|1640.8|1652.36|1644.96|1653.24|1645.84|1648.1|1640.7|586
1716211200000|2024-05-20 13:20:00|1652.38|1644.98|1644.33|1636.93|1653.05|1645.65|1644.16|1636.76|653
1716211500000|2024-05-20 13:25:00|1644.43|1637.03|1644.25|1636.85|1646.11|1638.71|1644.25|1636.85|611
1716211800000|2024-05-20 13:30:00|1644.21|1636.81|1646.81|1639.41|1650.7|1643.3|1643.89|1636.49|768
1716212100000|2024-05-20 13:35:00|1646.83|1639.43|1646.32|1638.92|1647.58|1640.18|1644.25|1636.85|767
1716212400000|2024-05-20 13:40:00|1646.27|1638.87|1650.83|1643.43|1651.07|1643.67|1646.22|1638.82|535
1716212700000|2024-05-20 13:45:00|1650.95|1643.55|1651.18|1643.78|1652.7|1645.3|1649.1|1641.7|551
1716213000000|2024-05-20 13:50:00|1651.14|1643.74|1655.51|1648.11|1656.6|1649.2|1650.78|1643.38|737
1716213300000|2024-05-20 13:55:00|1655.53|1648.13|1656.8|1649.4|1657.5|1650.1|1653.73|1646.33|727
1716213600000|2024-05-20 14:00:00|1656.78|1649.38|1652.1|1644.7|1656.83|1649.43|1652.05|1644.65|653
1716213900000|2024-05-20 14:05:00|1652.15|1644.75|1652.13|1644.73|1653.02|1645.62|1651.2|1643.8|645
1716214200000|2024-05-20 14:10:00|1652.25|1644.85|1644.79|1637.39|1653|1645.6|1644.59|1637.19|685
1716214500000|2024-05-20 14:15:00|1645.17|1637.77|1653.42|1646.02|1653.47|1646.07|1641.38|1633.98|545
1716214800000|2024-05-20 14:20:00|1653.15|1645.75|1650.83|1643.43|1654.48|1647.08|1649.7|1642.3|663
1716215100000|2024-05-20 14:25:00|1650.81|1643.41|1652.58|1645.18|1654.05|1646.65|1647.24|1639.84|716
1716215400000|2024-05-20 14:30:00|1652.42|1645.02|1653.77|1646.37|1655.42|1648.02|1651.15|1643.75|523
1716215700000|2024-05-20 14:35:00|1653.75|1646.35|1650.44|1643.04|1654.45|1647.05|1648.36|1640.96|827
1716216000000|2024-05-20 14:40:00|1650.41|1643.01|1649.6|1642.2|1653.28|1645.88|1646.37|1638.97|650
1716216300000|2024-05-20 14:45:00|1649.96|1642.56|1645.1|1637.7|1651.1|1643.7|1642.45|1635.05|717
1716216600000|2024-05-20 14:50:00|1645.06|1637.66|1646.95|1639.55|1650.55|1643.15|1643.71|1636.31|857
1716216900000|2024-05-20 14:55:00|1646.87|1639.47|1652.79|1645.39|1652.79|1645.39|1646.04|1638.64|711
1716217200000|2024-05-20 15:00:00|1652.78|1645.38|1643.94|1636.54|1653.23|1645.83|1643.82|1636.42|715
1716217500000|2024-05-20 15:05:00|1643.96|1636.56|1647.44|1640.04|1648.17|1640.77|1643.27|1635.87|748
1716217800000|2024-05-20 15:10:00|1647.57|1640.17|1650.28|1642.88|1650.81|1643.41|1646.37|1638.97|651
1716218100000|2024-05-20 15:15:00|1650.44|1643.04|1652.87|1645.47|1653.83|1646.43|1648.93|1641.53|786
1716218400000|2024-05-20 15:20:00|1652.92|1645.52|1662.86|1655.46|1668.6|1661.2|1651.09|1643.69|928
1716218700000|2024-05-20 15:25:00|1662.81|1655.41|1659.88|1652.48|1670.4|1663|1659.6|1652.2|991
1716219000000|2024-05-20 15:30:00|1659.87|1652.47|1654.97|1647.57|1660.09|1652.69|1652.97|1645.57|875
1716219300000|2024-05-20 15:35:00|1654.92|1647.52|1655.06|1647.66|1656.3|1648.9|1651.45|1644.05|842
1716219600000|2024-05-20 15:40:00|1655.04|1647.64|1652.68|1645.28|1655.4|1648|1652.01|1644.61|676
1716219900000|2024-05-20 15:45:00|1652.64|1645.24|1647.9|1640.5|1653.05|1645.65|1646.42|1639.02|703
1716220200000|2024-05-20 15:50:00|1647.88|1640.48|1650.01|1642.61|1652.01|1644.61|1647.64|1640.24|827
1716220500000|2024-05-20 15:55:00|1649.94|1642.54|1652.63|1645.23|1654.18|1646.78|1649.37|1641.97|713
1716220800000|2024-05-20 16:00:00|1652.67|1645.27|1657.43|1650.03|1657.7|1650.3|1648.8|1641.4|988
1716221100000|2024-05-20 16:05:00|1657.45|1650.05|1654.97|1647.57|1661.83|1654.43|1653.57|1646.17|972
1716221400000|2024-05-20 16:10:00|1654.75|1647.35|1651.2|1643.8|1657.39|1649.99|1649.89|1642.49|846
1716221700000|2024-05-20 16:15:00|1650.9|1643.5|1647.02|1639.62|1651.99|1644.59|1645.43|1638.03|773
1716222000000|2024-05-20 16:20:00|1647.06|1639.66|1646.4|1639|1650.68|1643.28|1645.4|1638|807
1716222300000|2024-05-20 16:25:00|1646.15|1638.75|1647.3|1639.9|1652.56|1645.16|1645.79|1638.39|821
1716222600000|2024-05-20 16:30:00|1647.29|1639.89|1648.18|1640.78|1648.31|1640.91|1643.45|1636.05|891
1716222900000|2024-05-20 16:35:00|1648.16|1640.76|1654.07|1646.67|1654.6|1647.2|1643.79|1636.39|865
1716223200000|2024-05-20 16:40:00|1654.15|1646.75|1660.53|1653.13|1663.83|1656.43|1654.15|1646.75|1040
1716223500000|2024-05-20 16:45:00|1660.48|1653.08|1656.49|1649.09|1661.02|1653.62|1654.31|1646.91|1038
1716223800000|2024-05-20 16:50:00|1656.55|1649.15|1658.66|1651.26|1664.51|1657.11|1656.07|1648.67|884
1716224100000|2024-05-20 16:55:00|1658.63|1651.23|1657.41|1650.01|1661|1653.6|1654.7|1647.3|787
1716224400000|2024-05-20 17:00:00|1657.39|1649.99|1657.1|1649.7|1658.75|1651.35|1653.9|1646.5|910
1716224700000|2024-05-20 17:05:00|1656.91|1649.51|1654.18|1646.78|1656.94|1649.54|1653.55|1646.15|726
1716225000000|2024-05-20 17:10:00|1654.19|1646.79|1668.39|1660.99|1669.19|1661.79|1654.04|1646.64|872
1716225300000|2024-05-20 17:15:00|1668.35|1660.95|1679.73|1672.33|1682.92|1675.52|1667.61|1660.21|1018
1716225600000|2024-05-20 17:20:00|1679.75|1672.35|1677.86|1670.46|1684.22|1676.82|1674.7|1667.3|1026
1716225900000|2024-05-20 17:25:00|1677.88|1670.48|1671.89|1664.49|1679.29|1671.89|1669.55|1662.15|948
1716226200000|2024-05-20 17:30:00|1671.79|1664.39|1667.64|1660.24|1674.2|1666.8|1667.15|1659.75|920
1716226500000|2024-05-20 17:35:00|1667.59|1660.19|1663.19|1655.79|1667.59|1660.19|1658.27|1650.87|927
1716226800000|2024-05-20 17:40:00|1663.1|1655.7|1667.28|1659.88|1667.7|1660.3|1659.63|1652.23|764
1716227100000|2024-05-20 17:45:00|1667|1659.6|1664.31|1656.91|1667.44|1660.04|1662.32|1654.92|639
1716227400000|2024-05-20 17:50:00|1664.13|1656.73|1664.24|1656.84|1665.17|1657.77|1661.19|1653.79|870
1716227700000|2024-05-20 17:55:00|1664.36|1656.96|1664.64|1657.24|1665.55|1658.15|1660.63|1653.23|616
1716228000000|2024-05-20 18:00:00|1664.97|1657.57|1655.66|1648.26|1664.97|1657.57|1654.18|1646.78|853
1716228300000|2024-05-20 18:05:00|1655.6|1648.2|1658.63|1651.23|1659.97|1652.57|1655.36|1647.96|853
1716228600000|2024-05-20 18:10:00|1658.65|1651.25|1656.45|1649.05|1658.95|1651.55|1654.17|1646.77|855
1716228900000|2024-05-20 18:15:00|1656.44|1649.04|1649.63|1642.23|1657.91|1650.51|1649.17|1641.77|730
1716229200000|2024-05-20 18:20:00|1649.44|1642.04|1647.7|1640.3|1651.2|1643.8|1647.12|1639.72|601
1716229500000|2024-05-20 18:25:00|1647.44|1640.04|1651.2|1643.8|1651.2|1643.8|1646.42|1639.02|614
1716229800000|2024-05-20 18:30:00|1651.11|1643.71|1647.89|1640.49|1651.11|1643.71|1647.78|1640.38|817
1716230100000|2024-05-20 18:35:00|1647.88|1640.48|1653.84|1646.44|1653.84|1646.44|1646|1638.6|717
1716230400000|2024-05-20 18:40:00|1653.29|1645.89|1649.5|1642.1|1653.9|1646.5|1647.48|1640.08|916
1716230700000|2024-05-20 18:45:00|1649.63|1642.23|1656.25|1648.85|1658.35|1650.95|1649.22|1641.82|717
1716231000000|2024-05-20 18:50:00|1655.73|1648.33|1652.35|1644.95|1657.01|1649.61|1651.27|1643.87|823
1716231300000|2024-05-20 18:55:00|1651.95|1644.55|1648.68|1641.28|1652.21|1644.81|1648.33|1640.93|562
1716231600000|2024-05-20 19:00:00|1648.67|1641.27|1651.57|1644.17|1652.72|1645.32|1647.28|1639.88|753
1716231900000|2024-05-20 19:05:00|1651.54|1644.14|1653.07|1645.67|1656|1648.6|1651.09|1643.69|650
1716232200000|2024-05-20 19:10:00|1653.04|1645.64|1649.84|1642.44|1653.8|1646.4|1648.14|1640.74|781
1716232500000|2024-05-20 19:15:00|1649.75|1642.35|1645.32|1637.92|1649.86|1642.46|1645.29|1637.89|780
1716232800000|2024-05-20 19:20:00|1645.33|1637.93|1683.5|1676.1|1684.92|1677.52|1642.07|1634.67|1070
1716233100000|2024-05-20 19:25:00|1683.44|1676.04|1693.44|1686.04|1694.78|1687.38|1679.9|1672.5|1167
1716233400000|2024-05-20 19:30:00|1693.41|1686.01|1703.26|1695.86|1714.61|1707.21|1692.98|1685.58|1158
1716233700000|2024-05-20 19:35:00|1703.27|1695.87|1710.79|1703.39|1718.82|1711.42|1702.65|1695.25|1153
1716234000000|2024-05-20 19:40:00|1710.68|1703.28|1705.36|1697.96|1711|1703.6|1701|1693.6|1136
1716234300000|2024-05-20 19:45:00|1705.39|1697.99|1714.75|1707.35|1718.45|1711.05|1697.95|1690.55|1097
1716234600000|2024-05-20 19:50:00|1715.04|1707.64|1716.03|1708.63|1716.94|1709.54|1709.75|1702.35|1061
1716234900000|2024-05-20 19:55:00|1716.7|1709.3|1711.03|1703.63|1718.21|1710.81|1709.84|1702.44|1099
1716235200000|2024-05-20 20:00:00|1711.17|1703.77|1711.02|1703.62|1719.79|1712.39|1708.46|1701.06|1132
1716235500000|2024-05-20 20:05:00|1710.53|1703.13|1709.33|1701.93|1714.61|1707.21|1703.75|1696.35|1047
1716235800000|2024-05-20 20:10:00|1709.36|1701.96|1701.61|1694.21|1709.36|1701.96|1699.99|1692.59|1036
1716236100000|2024-05-20 20:15:00|1701.59|1694.19|1690.22|1682.82|1705.7|1698.3|1689.47|1682.07|1030
1716236400000|2024-05-20 20:20:00|1690.24|1682.84|1685.85|1678.45|1693.11|1685.71|1684.32|1676.92|1036
1716236700000|2024-05-20 20:25:00|1686.02|1678.62|1687.57|1680.17|1692.9|1685.5|1683.3|1675.9|932
1716237000000|2024-05-20 20:30:00|1687.19|1679.79|1702.18|1694.78|1702.18|1694.78|1686|1678.6|1038
1716237300000|2024-05-20 20:35:00|1702.06|1694.66|1704.9|1697.5|1719.57|1712.17|1701.73|1694.33|1138
1716237600000|2024-05-20 20:40:00|1704.57|1697.17|1701.69|1694.29|1711.75|1704.35|1701.62|1694.22|1109
1716237900000|2024-05-20 20:45:00|1701.63|1694.23|1702.63|1695.23|1705.36|1697.96|1691.51|1684.11|1111
1716238200000|2024-05-20 20:50:00|1702.47|1695.07|1695.39|1687.99|1702.47|1695.07|1692.83|1685.43|1103
1716238500000|2024-05-20 20:55:00|1695.36|1687.96|1688.93|1681.53|1697.45|1690.05|1686.5|1679.1|1059
1716238800000|2024-05-20 21:00:00|1688.91|1681.51|1682.51|1675.11|1691.04|1683.64|1680.08|1672.68|1001
1716239100000|2024-05-20 21:05:00|1682.52|1675.12|1674.87|1667.47|1685.5|1678.1|1671.89|1664.49|969
1716239400000|2024-05-20 21:10:00|1674.76|1667.36|1673.87|1666.47|1680.71|1673.31|1672.7|1665.3|1024
1716239700000|2024-05-20 21:15:00|1673.71|1666.31|1684.22|1676.82|1688.43|1681.03|1672.99|1665.59|1018
1716240000000|2024-05-20 21:20:00|1684.51|1677.11|1680.67|1673.27|1687.25|1679.85|1673.35|1665.95|984
1716240300000|2024-05-20 21:25:00|1680.89|1673.49|1682.08|1674.68|1685|1677.6|1678.84|1671.44|898
1716240600000|2024-05-20 21:30:00|1681.91|1674.51|1695.83|1688.43|1696.06|1688.66|1681.3|1673.9|735
1716240900000|2024-05-20 21:35:00|1695.8|1688.4|1699.86|1692.46|1699.86|1692.46|1692.87|1685.47|779
1716241200000|2024-05-20 21:40:00|1699.85|1692.45|1701.43|1694.03|1701.44|1694.04|1696.86|1689.46|590
1716241500000|2024-05-20 21:45:00|1701.32|1693.92|1703.1|1695.7|1703.14|1695.74|1700.54|1693.14|480
1716241800000|2024-05-20 21:50:00|1703.12|1695.72|1718.3|1710.9|1718.32|1710.92|1702.82|1695.42|712
1716242100000|2024-05-20 21:55:00|1718.29|1710.89|1720.79|1713.39|1721.32|1713.92|1715.27|1707.87|928
1716242400000|2024-05-20 22:00:00|1720.97|1713.57|1710.25|1702.85|1721.28|1713.88|1710.03|1702.63|1028
1716242700000|2024-05-20 22:05:00|1710.24|1702.84|1710.05|1702.65|1714.14|1706.74|1709.33|1701.93|928
1716243000000|2024-05-20 22:10:00|1710.12|1702.72|1714.87|1707.47|1720.7|1713.3|1706.42|1699.02|832
1716243300000|2024-05-20 22:15:00|1714.61|1707.21|1720.15|1712.75|1720.28|1712.88|1712.3|1704.9|940
1716243600000|2024-05-20 22:20:00|1720.3|1712.9|1721.6|1714.2|1723.68|1716.28|1714.22|1706.82|986
1716243900000|2024-05-20 22:25:00|1721.76|1714.36|1721.35|1713.95|1722.05|1714.65|1715.08|1707.68|904
1716244200000|2024-05-20 22:30:00|1721.36|1713.96|1734.58|1727.18|1734.79|1727.39|1719.75|1712.35|812
1716244500000|2024-05-20 22:35:00|1734.54|1727.14|1722.79|1715.39|1737.21|1729.81|1721.9|1714.5|933
1716244800000|2024-05-20 22:40:00|1722.78|1715.38|1728.33|1720.93|1731.52|1724.12|1722.69|1715.29|838
1716245100000|2024-05-20 22:45:00|1728.29|1720.89|1723.44|1716.04|1730.48|1723.08|1721.29|1713.89|840
1716245400000|2024-05-20 22:50:00|1723.41|1716.01|1723.91|1716.51|1727.58|1720.18|1722.93|1715.53|825
1716245700000|2024-05-20 22:55:00|1723.99|1716.59|1723.92|1716.52|1726.43|1719.03|1723.25|1715.85|818
1716246000000|2024-05-20 23:00:00|1723.83|1716.43|1725.68|1718.28|1728.16|1720.76|1722.25|1714.85|856
1716246300000|2024-05-20 23:05:00|1725.58|1718.18|1740.67|1733.27|1744.54|1737.14|1723.78|1716.38|1041
1716246600000|2024-05-20 23:10:00|1740.63|1733.23|1738.19|1730.79|1740.97|1733.57|1733.05|1725.65|997
1716246900000|2024-05-20 23:15:00|1738.24|1730.84|1738.61|1731.21|1742.46|1735.06|1735.8|1728.4|1002
1716247200000|2024-05-20 23:20:00|1738.6|1731.2|1745.75|1738.35|1748.73|1741.33|1737.2|1729.8|944
1716247500000|2024-05-20 23:25:00|1744.41|1737.01|1746.23|1738.83|1749.85|1742.45|1742.15|1734.75|1074
1716247800000|2024-05-20 23:30:00|1746.2|1738.8|1741.75|1734.35|1746.25|1738.85|1739.65|1732.25|964
1716248100000|2024-05-20 23:35:00|1741.78|1734.38|1735.32|1727.92|1742.74|1735.34|1733.16|1725.76|891
1716248400000|2024-05-20 23:40:00|1735.34|1727.94|1739|1731.6|1739.82|1732.42|1733.03|1725.63|900
1716248700000|2024-05-20 23:45:00|1738.75|1731.35|1734.7|1727.3|1739.35|1731.95|1731.65|1724.25|955
1716249000000|2024-05-20 23:50:00|1734.71|1727.31|1732.9|1725.5|1736.45|1729.05|1732.35|1724.95|956
1716249300000|2024-05-20 23:55:00|1732.89|1725.49|1730.03|1722.63|1734.72|1727.32|1728.71|1721.31|844
1716249600000|2024-05-21 00:00:00|1730.38|1722.98|1722|1714.6|1732.24|1724.84|1721.93|1714.53|991
1716249900000|2024-05-21 00:05:00|1722.04|1714.64|1726.64|1719.24|1727.36|1719.96|1720.29|1712.89|1016
1716250200000|2024-05-21 00:10:00|1726.58|1719.18|1728.57|1721.17|1729.65|1722.25|1724.76|1717.36|955
1716250500000|2024-05-21 00:15:00|1728.56|1721.16|1737.36|1729.96|1738.48|1731.08|1726.45|1719.05|939
1716250800000|2024-05-21 00:20:00|1737.18|1729.78|1735.7|1728.3|1744.22|1736.82|1734.24|1726.84|1015
1716251100000|2024-05-21 00:25:00|1735.78|1728.38|1739.76|1732.36|1746.51|1739.11|1735.45|1728.05|1038
1716251400000|2024-05-21 00:30:00|1739.73|1732.33|1744.41|1737.01|1747.63|1740.23|1737.61|1730.21|1030
1716251700000|2024-05-21 00:35:00|1744.44|1737.04|1738.57|1731.17|1746.43|1739.03|1736.49|1729.09|1001
1716252000000|2024-05-21 00:40:00|1738.3|1730.9|1730.69|1723.29|1738.3|1730.9|1729.12|1721.72|1014
1716252300000|2024-05-21 00:45:00|1730.82|1723.42|1731.61|1724.21|1737.2|1729.8|1729.28|1721.88|1009
1716252600000|2024-05-21 00:50:00|1731.62|1724.22|1721.27|1713.87|1731.62|1724.22|1721.1|1713.7|912
1716252900000|2024-05-21 00:55:00|1721.2|1713.8|1727.63|1720.23|1730.6|1723.2|1720.8|1713.4|838
1716253200000|2024-05-21 01:00:00|1727.61|1720.21|1720.24|1712.84|1727.61|1720.21|1715.15|1707.75|913
1716253500000|2024-05-21 01:05:00|1720.22|1712.82|1717.29|1709.89|1720.22|1712.82|1712.09|1704.69|998
1716253800000|2024-05-21 01:10:00|1717.19|1709.79|1713.77|1706.37|1717.37|1709.97|1710.47|1703.07|984
1716254100000|2024-05-21 01:15:00|1713.78|1706.38|1711|1703.6|1714.3|1706.9|1708|1700.6|974
1716254400000|2024-05-21 01:20:00|1711.06|1703.66|1704.8|1697.4|1711.08|1703.68|1702.3|1694.9|1017
1716254700000|2024-05-21 01:25:00|1704.36|1696.96|1703.87|1696.47|1709.2|1701.8|1698.05|1690.65|1015
1716255000000|2024-05-21 01:30:00|1703.55|1696.15|1717.69|1710.29|1717.9|1710.5|1700.58|1693.18|1015
1716255300000|2024-05-21 01:35:00|1717.74|1710.34|1717.12|1709.72|1717.9|1710.5|1711.99|1704.59|1041
1716255600000|2024-05-21 01:40:00|1717.11|1709.71|1714.9|1707.5|1717.62|1710.22|1712.64|1705.24|970
1716255900000|2024-05-21 01:45:00|1714.89|1707.49|1710.79|1703.39|1715.19|1707.79|1708.56|1701.16|957
1716256200000|2024-05-21 01:50:00|1710.52|1703.12|1706.34|1698.94|1711.06|1703.66|1704.98|1697.58|948
1716256500000|2024-05-21 01:55:00|1706.3|1698.9|1705.37|1697.97|1707.8|1700.4|1703.64|1696.24|909
1716256800000|2024-05-21 02:00:00|1705.42|1698.02|1707.45|1700.05|1709.95|1702.55|1704.15|1696.75|818
1716257100000|2024-05-21 02:05:00|1707.43|1700.03|1704.17|1696.77|1707.43|1700.03|1702.15|1694.75|933
1716257400000|2024-05-21 02:10:00|1704.21|1696.81|1699.7|1692.3|1706.72|1699.32|1699.37|1691.97|942
1716257700000|2024-05-21 02:15:00|1699.77|1692.37|1707.02|1699.62|1709.17|1701.77|1699.32|1691.92|859
1716258000000|2024-05-21 02:20:00|1707.01|1699.61|1701.29|1693.89|1707.01|1699.61|1698.88|1691.48|864
1716258300000|2024-05-21 02:25:00|1701.2|1693.8|1697.51|1690.11|1701.2|1693.8|1696.05|1688.65|855
1716258600000|2024-05-21 02:30:00|1697.52|1690.12|1698.48|1691.08|1699.65|1692.25|1696.67|1689.27|916
1716258900000|2024-05-21 02:35:00|1698.55|1691.15|1700.83|1693.43|1702.27|1694.87|1698.14|1690.74|783
1716259200000|2024-05-21 02:40:00|1700.85|1693.45|1701.12|1693.72|1702.52|1695.12|1698.55|1691.15|875
1716259500000|2024-05-21 02:45:00|1701.11|1693.71|1697.91|1690.51|1702.21|1694.81|1697.07|1689.67|837
1716259800000|2024-05-21 02:50:00|1697.92|1690.52|1695.13|1687.73|1698.52|1691.12|1695.07|1687.67|721
1716260100000|2024-05-21 02:55:00|1695.19|1687.79|1694.11|1686.71|1696.16|1688.76|1693.08|1685.68|701
1716260400000|2024-05-21 03:00:00|1694.06|1686.66|1694.65|1687.25|1695.55|1688.15|1692.63|1685.23|723
1716260700000|2024-05-21 03:05:00|1694.55|1687.15|1694.35|1686.95|1697.3|1689.9|1693.55|1686.15|687
1716261000000|2024-05-21 03:10:00|1694.25|1686.85|1692.31|1684.91|1696.28|1688.88|1691.45|1684.05|638
1716261300000|2024-05-21 03:15:00|1692.28|1684.88|1695|1687.6|1695.99|1688.59|1692.27|1684.87|771
1716261600000|2024-05-21 03:20:00|1695.05|1687.65|1697.83|1690.43|1698|1690.6|1694.33|1686.93|507
1716261900000|2024-05-21 03:25:00|1697.82|1690.42|1698.27|1690.87|1699.25|1691.85|1696.02|1688.62|577
1716262200000|2024-05-21 03:30:00|1698.25|1690.85|1690.56|1683.16|1699.46|1692.06|1689.84|1682.44|770
1716262500000|2024-05-21 03:35:00|1690.54|1683.14|1691.18|1683.78|1691.92|1684.52|1689.97|1682.57|872
1716262800000|2024-05-21 03:40:00|1691.03|1683.63|1692.19|1684.79|1693.67|1686.27|1690.5|1683.1|759
1716263100000|2024-05-21 03:45:00|1692.2|1684.8|1694.31|1686.91|1695.28|1687.88|1691.2|1683.8|671
1716263400000|2024-05-21 03:50:00|1694.27|1686.87|1695.6|1688.2|1696.79|1689.39|1693.39|1685.99|698
1716263700000|2024-05-21 03:55:00|1695.58|1688.18|1698.34|1690.94|1699.45|1692.05|1695.54|1688.14|793
1716264000000|2024-05-21 04:00:00|1698.36|1690.96|1702.02|1694.62|1702.05|1694.65|1696.83|1689.43|683
1716264300000|2024-05-21 04:05:00|1701.94|1694.54|1701.56|1694.16|1703.5|1696.1|1699.44|1692.04|535
1716264600000|2024-05-21 04:10:00|1701.59|1694.19|1700.03|1692.63|1702.35|1694.95|1698.3|1690.9|704
1716264900000|2024-05-21 04:15:00|1700.22|1692.82|1701.88|1694.48|1702.75|1695.35|1699.7|1692.3|661
1716265200000|2024-05-21 04:20:00|1701.86|1694.46|1706.42|1699.02|1707.95|1700.55|1699.75|1692.35|809
1716265500000|2024-05-21 04:25:00|1706.92|1699.52|1704.22|1696.82|1708.41|1701.01|1703.86|1696.46|783
1716265800000|2024-05-21 04:30:00|1704.17|1696.77|1704.51|1697.11|1707.54|1700.14|1702.91|1695.51|841
1716266100000|2024-05-21 04:35:00|1704.74|1697.34|1700.2|1692.8|1705.59|1698.19|1698.66|1691.26|847
1716266400000|2024-05-21 04:40:00|1700.22|1692.82|1705.21|1697.81|1706.7|1699.3|1699.34|1691.94|822
1716266700000|2024-05-21 04:45:00|1705.18|1697.78|1700.22|1692.82|1706.68|1699.28|1699.88|1692.48|876
1716267000000|2024-05-21 04:50:00|1700.19|1692.79|1698.73|1691.33|1701.7|1694.3|1698.3|1690.9|883
1716267300000|2024-05-21 04:55:00|1698.76|1691.36|1698.16|1690.76|1700.1|1692.7|1696.32|1688.92|794
1716267600000|2024-05-21 05:00:00|1698.13|1690.73|1689.56|1682.16|1699.21|1691.81|1689.21|1681.81|905
1716267900000|2024-05-21 05:05:00|1689.61|1682.21|1694.18|1686.78|1695.81|1688.41|1686.47|1679.07|957
1716268200000|2024-05-21 05:10:00|1694.16|1686.76|1691.75|1684.35|1695.94|1688.54|1691.69|1684.29|865
1716268500000|2024-05-21 05:15:00|1691.8|1684.4|1692.4|1685|1695.58|1688.18|1691.15|1683.75|601
1716268800000|2024-05-21 05:20:00|1692.35|1684.95|1695.5|1688.1|1695.7|1688.3|1691.79|1684.39|562
1716269100000|2024-05-21 05:25:00|1695.56|1688.16|1698.25|1690.85|1698.75|1691.35|1694.23|1686.83|504
1716269400000|2024-05-21 05:30:00|1698.17|1690.77|1700.1|1692.7|1701.49|1694.09|1698.12|1690.72|784
1716269700000|2024-05-21 05:35:00|1700.05|1692.65|1711.64|1704.24|1712.24|1704.84|1699.94|1692.54|650
1716270000000|2024-05-21 05:40:00|1711.52|1704.12|1711.42|1704.02|1717.36|1709.96|1709.84|1702.44|851
1716270300000|2024-05-21 05:45:00|1711.39|1703.99|1703.44|1696.04|1712.74|1705.34|1703.14|1695.74|846
1716270600000|2024-05-21 05:50:00|1703.38|1695.98|1704.57|1697.17|1706.77|1699.37|1702.28|1694.88|854
1716270900000|2024-05-21 05:55:00|1704.55|1697.15|1704.36|1696.96|1706.74|1699.34|1703.16|1695.76|767
1716271200000|2024-05-21 06:00:00|1704.37|1696.97|1706.95|1699.55|1707.1|1699.7|1700.39|1692.99|700
1716271500000|2024-05-21 06:05:00|1707.07|1699.67|1709.31|1701.91|1711.56|1704.16|1705.92|1698.52|769
1716271800000|2024-05-21 06:10:00|1709.36|1701.96|1716.22|1708.82|1716.3|1708.9|1708.02|1700.62|837
1716272100000|2024-05-21 06:15:00|1716|1708.6|1709.96|1702.56|1718.35|1710.95|1709.66|1702.26|927
1716272400000|2024-05-21 06:20:00|1709.88|1702.48|1711.72|1704.32|1712.9|1705.5|1706.74|1699.34|932
1716272700000|2024-05-21 06:25:00|1711.73|1704.33|1712.59|1705.19|1713.17|1705.77|1710.1|1702.7|760
1716273000000|2024-05-21 06:30:00|1712.58|1705.18|1713.11|1705.71|1715.27|1707.87|1711.02|1703.62|809
1716273300000|2024-05-21 06:35:00|1713.12|1705.72|1706.8|1699.4|1713.25|1705.85|1706.49|1699.09|883
1716273600000|2024-05-21 06:40:00|1706.81|1699.41|1703.91|1696.51|1707.33|1699.93|1702.4|1695|868
1716273900000|2024-05-21 06:45:00|1703.94|1696.54|1705.58|1698.18|1706.78|1699.38|1703.26|1695.86|785
1716274200000|2024-05-21 06:50:00|1705.54|1698.14|1705.8|1698.4|1706.55|1699.15|1704.67|1697.27|754
1716274500000|2024-05-21 06:55:00|1705.82|1698.42|1705.36|1697.96|1707.05|1699.65|1702.36|1694.96|731
1716274800000|2024-05-21 07:00:00|1705.39|1697.99|1702.85|1695.45|1706.13|1698.73|1702.7|1695.3|754
1716275100000|2024-05-21 07:05:00|1702.89|1695.49|1699.61|1692.21|1703.88|1696.48|1699.08|1691.68|741
1716275400000|2024-05-21 07:10:00|1699.46|1692.06|1687.61|1680.21|1699.58|1692.18|1686.86|1679.46|814
1716275700000|2024-05-21 07:15:00|1687.6|1680.2|1692.96|1685.56|1694.55|1687.15|1687.55|1680.15|888
1716276000000|2024-05-21 07:20:00|1692.98|1685.58|1696.92|1689.52|1697.07|1689.67|1692.84|1685.44|633
1716276300000|2024-05-21 07:25:00|1696.93|1689.53|1696.33|1688.93|1699.05|1691.65|1696.1|1688.7|728
1716276600000|2024-05-21 07:30:00|1696.29|1688.89|1695.55|1688.15|1698.09|1690.69|1694.17|1686.77|721
1716276900000|2024-05-21 07:35:00|1695.57|1688.17|1699.1|1691.7|1699.3|1691.9|1693.26|1685.86|806
1716277200000|2024-05-21 07:40:00|1699.04|1691.64|1697.26|1689.86|1699.15|1691.75|1695.65|1688.25|786
1716277500000|2024-05-21 07:45:00|1697.31|1689.91|1700.16|1692.76|1700.35|1692.95|1695.99|1688.59|773
1716277800000|2024-05-21 07:50:00|1700.08|1692.68|1696.69|1689.29|1700.2|1692.8|1695.46|1688.06|846
1716278100000|2024-05-21 07:55:00|1696.72|1689.32|1699.55|1692.15|1699.8|1692.4|1694.61|1687.21|751
1716278400000|2024-05-21 08:00:00|1699.35|1691.95|1702.92|1695.52|1703.47|1696.07|1697.14|1689.74|787
1716278700000|2024-05-21 08:05:00|1702.93|1695.53|1699.29|1691.89|1704.47|1697.07|1698.88|1691.48|807
1716279000000|2024-05-21 08:10:00|1699.31|1691.91|1694.43|1687.03|1699.31|1691.91|1694.41|1687.01|723
1716279300000|2024-05-21 08:15:00|1694.49|1687.09|1690.95|1683.55|1694.58|1687.18|1690.92|1683.52|695
1716279600000|2024-05-21 08:20:00|1690.59|1683.19|1691.33|1683.93|1691.43|1684.03|1690.19|1682.79|629
1716279900000|2024-05-21 08:25:00|1691.51|1684.11|1690.2|1682.8|1692.03|1684.63|1689.41|1682.01|500
1716280200000|2024-05-21 08:30:00|1690.23|1682.83|1692.78|1685.38|1693.78|1686.38|1690.23|1682.83|602
1716280500000|2024-05-21 08:35:00|1692.8|1685.4|1693.77|1686.37|1694.71|1687.31|1691.69|1684.29|705
1716280800000|2024-05-21 08:40:00|1693.81|1686.41|1695.93|1688.53|1696.38|1688.98|1693.58|1686.18|488
1716281100000|2024-05-21 08:45:00|1695.91|1688.51|1697.17|1689.77|1698.02|1690.62|1695.59|1688.19|595
1716281400000|2024-05-21 08:50:00|1697.27|1689.87|1690.11|1682.71|1697.4|1690|1689.81|1682.41|649
1716281700000|2024-05-21 08:55:00|1690.06|1682.66|1692.85|1685.45|1694.68|1687.28|1689.76|1682.36|476
1716282000000|2024-05-21 09:00:00|1692.92|1685.52|1694.52|1687.12|1694.76|1687.36|1691.47|1684.07|861
1716282300000|2024-05-21 09:05:00|1694.51|1687.11|1698.85|1691.45|1701.11|1693.71|1693.69|1686.29|743
1716282600000|2024-05-21 09:10:00|1698.93|1691.53|1699.35|1691.95|1699.51|1692.11|1695.35|1687.95|713
1716282900000|2024-05-21 09:15:00|1699.44|1692.04|1693.01|1685.61|1699.9|1692.5|1692.28|1684.88|724
1716283200000|2024-05-21 09:20:00|1693.04|1685.64|1692.96|1685.56|1693.7|1686.3|1689.8|1682.4|656
1716283500000|2024-05-21 09:25:00|1692.9|1685.5|1693.8|1686.4|1695.35|1687.95|1689.92|1682.52|657
1716283800000|2024-05-21 09:30:00|1693.82|1686.42|1694.53|1687.13|1697.59|1690.19|1693.62|1686.22|807
1716284100000|2024-05-21 09:35:00|1694.51|1687.11|1692.02|1684.62|1694.73|1687.33|1691.96|1684.56|622
1716284400000|2024-05-21 09:40:00|1692.04|1684.64|1696.47|1689.07|1697.25|1689.85|1691.92|1684.52|523
1716284700000|2024-05-21 09:45:00|1696.57|1689.17|1697.12|1689.72|1698.6|1691.2|1695.47|1688.07|689
1716285000000|2024-05-21 09:50:00|1697.19|1689.79|1697.28|1689.88|1698.6|1691.2|1696.11|1688.71|751
1716285300000|2024-05-21 09:55:00|1697.29|1689.89|1697.85|1690.45|1698.65|1691.25|1694.92|1687.52|524
1716285600000|2024-05-21 10:00:00|1697.83|1690.43|1692.5|1685.1|1697.96|1690.56|1691.8|1684.4|764
1716285900000|2024-05-21 10:05:00|1692.52|1685.12|1693.96|1686.56|1695.18|1687.78|1691.54|1684.14|910
1716286200000|2024-05-21 10:10:00|1693.99|1686.59|1700.55|1693.15|1701.15|1693.75|1693.53|1686.13|1087
1716286500000|2024-05-21 10:15:00|1700.54|1693.14|1694.17|1686.77|1701.43|1694.03|1691.38|1683.98|927
1716286800000|2024-05-21 10:20:00|1694.45|1687.05|1694.46|1687.06|1696.17|1688.77|1693.13|1685.73|980
1716287100000|2024-05-21 10:25:00|1694.45|1687.05|1695.1|1687.7|1697.05|1689.65|1692.17|1684.77|932
1716287400000|2024-05-21 10:30:00|1694.92|1687.52|1699.72|1692.32|1700.12|1692.72|1693.34|1685.94|746
1716287700000|2024-05-21 10:35:00|1699.75|1692.35|1696.47|1689.07|1699.75|1692.35|1696.19|1688.79|739
1716288000000|2024-05-21 10:40:00|1696.5|1689.1|1697.43|1690.03|1700.02|1692.62|1695.85|1688.45|748
1716288300000|2024-05-21 10:45:00|1697.41|1690.01|1693.35|1685.95|1698.33|1690.93|1693.02|1685.62|831
1716288600000|2024-05-21 10:50:00|1693.36|1685.96|1691.71|1684.31|1693.72|1686.32|1691.17|1683.77|873
1716288900000|2024-05-21 10:55:00|1691.67|1684.27|1691.58|1684.18|1693.02|1685.62|1690.46|1683.06|620
1716289200000|2024-05-21 11:00:00|1691.59|1684.19|1693.87|1686.47|1694.25|1686.85|1690.08|1682.68|706
1716289500000|2024-05-21 11:05:00|1693.92|1686.52|1696.46|1689.06|1697.7|1690.3|1693.6|1686.2|570
1716289800000|2024-05-21 11:10:00|1696.36|1688.96|1702.04|1694.64|1703.38|1695.98|1694.8|1687.4|838
1716290100000|2024-05-21 11:15:00|1702.03|1694.63|1695.86|1688.46|1702.64|1695.24|1695.86|1688.46|1008
1716290400000|2024-05-21 11:20:00|1696|1688.6|1698.68|1691.28|1699.94|1692.54|1693.88|1686.48|970
1716290700000|2024-05-21 11:25:00|1698.66|1691.26|1698.29|1690.89|1699.08|1691.68|1695.13|1687.73|922
1716291000000|2024-05-21 11:30:00|1698.32|1690.92|1699.97|1692.57|1702.75|1695.35|1697.27|1689.87|1028
1716291300000|2024-05-21 11:35:00|1699.98|1692.58|1702.35|1694.95|1707.09|1699.69|1699.94|1692.54|1016
1716291600000|2024-05-21 11:40:00|1702.34|1694.94|1703.18|1695.78|1703.7|1696.3|1700.57|1693.17|999
1716291900000|2024-05-21 11:45:00|1703.2|1695.8|1705.73|1698.33|1706.2|1698.8|1699.42|1692.02|963
1716292200000|2024-05-21 11:50:00|1705.7|1698.3|1696.99|1689.59|1705.83|1698.43|1696.8|1689.4|1032
1716292500000|2024-05-21 11:55:00|1696.57|1689.17|1697.56|1690.16|1698.9|1691.5|1691.07|1683.67|933
1716292800000|2024-05-21 12:00:00|1697.54|1690.14|1691|1683.6|1697.9|1690.5|1687.54|1680.14|676
1716293100000|2024-05-21 12:05:00|1690.95|1683.55|1685.72|1678.32|1692.63|1685.23|1685.45|1678.05|838
1716293400000|2024-05-21 12:10:00|1685.7|1678.3|1678.28|1670.88|1686.07|1678.67|1678.02|1670.62|960
1716293700000|2024-05-21 12:15:00|1678.38|1670.98|1683.58|1676.18|1686.73|1679.33|1677.94|1670.54|1002
1716294000000|2024-05-21 12:20:00|1683.77|1676.37|1690.42|1683.02|1690.82|1683.42|1676.95|1669.55|1057
1716294300000|2024-05-21 12:25:00|1690.39|1682.99|1684.92|1677.52|1690.51|1683.11|1683.26|1675.86|1060
1716294600000|2024-05-21 12:30:00|1684.83|1677.43|1681.47|1674.07|1688.74|1681.34|1681.3|1673.9|1071
1716294900000|2024-05-21 12:35:00|1681.49|1674.09|1675.77|1668.37|1681.61|1674.21|1673.3|1665.9|1035
1716295200000|2024-05-21 12:40:00|1675.72|1668.32|1677.1|1669.7|1677.2|1669.8|1673.79|1666.39|693
1716295500000|2024-05-21 12:45:00|1677.25|1669.85|1677.75|1670.35|1679.33|1671.93|1675.08|1667.68|682
1716295800000|2024-05-21 12:50:00|1677.77|1670.37|1680.53|1673.13|1680.55|1673.15|1674.3|1666.9|964
1716296100000|2024-05-21 12:55:00|1680.21|1672.81|1680.81|1673.41|1681.02|1673.62|1679|1671.6|890
1716296400000|2024-05-21 13:00:00|1680.74|1673.34|1674.76|1667.36|1680.74|1673.34|1673.43|1666.03|979
1716296700000|2024-05-21 13:05:00|1674.84|1667.44|1676|1668.6|1677.9|1670.5|1674.04|1666.64|866
1716297000000|2024-05-21 13:10:00|1676.09|1668.69|1673.93|1666.53|1676.09|1668.69|1670.55|1663.15|922
1716297300000|2024-05-21 13:15:00|1673.89|1666.49|1675.85|1668.45|1679.85|1672.45|1670.47|1663.07|1048
1716297600000|2024-05-21 13:20:00|1675.89|1668.49|1677.19|1669.79|1680.55|1673.15|1673.74|1666.34|1008
1716297900000|2024-05-21 13:25:00|1677.17|1669.77|1675.7|1668.3|1678.81|1671.41|1673.41|1666.01|907
1716298200000|2024-05-21 13:30:00|1675.67|1668.27|1686.43|1679.03|1686.95|1679.55|1675.05|1667.65|923
1716298500000|2024-05-21 13:35:00|1686.55|1679.15|1693.53|1686.13|1694.57|1687.17|1684.71|1677.31|915
1716298800000|2024-05-21 13:40:00|1693.51|1686.11|1695.05|1687.65|1696.14|1688.74|1692.28|1684.88|1001
1716299100000|2024-05-21 13:45:00|1694.94|1687.54|1695.07|1687.67|1706.15|1698.75|1694.57|1687.17|1026
1716299400000|2024-05-21 13:50:00|1695.02|1687.62|1700.19|1692.79|1701.39|1693.99|1684.3|1676.9|1115
1716299700000|2024-05-21 13:55:00|1700.18|1692.78|1696.87|1689.47|1705.84|1698.44|1691.6|1684.2|1081
1716300000000|2024-05-21 14:00:00|1696.95|1689.55|1694.14|1686.74|1697.6|1690.2|1690.49|1683.09|1079
1716300300000|2024-05-21 14:05:00|1694.17|1686.77|1694.69|1687.29|1697.59|1690.19|1690.8|1683.4|1050
1716300600000|2024-05-21 14:10:00|1694.54|1687.14|1701.65|1694.25|1703.05|1695.65|1693.83|1686.43|840
1716300900000|2024-05-21 14:15:00|1701.52|1694.12|1699.27|1691.87|1703.95|1696.55|1698.46|1691.06|865
1716301200000|2024-05-21 14:20:00|1699.14|1691.74|1703.22|1695.82|1704.15|1696.75|1694.95|1687.55|991
1716301500000|2024-05-21 14:25:00|1702.97|1695.57|1700.86|1693.46|1702.97|1695.57|1696.59|1689.19|1010
1716301800000|2024-05-21 14:30:00|1700.87|1693.47|1710.48|1703.08|1712.95|1705.55|1700.2|1692.8|933
1716302100000|2024-05-21 14:35:00|1710.46|1703.06|1711.82|1704.42|1714.65|1707.25|1707.32|1699.92|1061
1716302400000|2024-05-21 14:40:00|1711.87|1704.47|1703.79|1696.39|1711.87|1704.47|1700.63|1693.23|1094
1716302700000|2024-05-21 14:45:00|1703.86|1696.46|1702.98|1695.58|1705.87|1698.47|1700.69|1693.29|1066
1716303000000|2024-05-21 14:50:00|1703.01|1695.61|1698.55|1691.15|1704.49|1697.09|1697.75|1690.35|933
1716303300000|2024-05-21 14:55:00|1698.53|1691.13|1696.54|1689.14|1699.65|1692.25|1694.13|1686.73|993
1716303600000|2024-05-21 15:00:00|1696.43|1689.03|1695.85|1688.45|1700.95|1693.55|1695.32|1687.92|1056
1716303900000|2024-05-21 15:05:00|1695.76|1688.36|1692.23|1684.83|1695.76|1688.36|1689.34|1681.94|859
1716304200000|2024-05-21 15:10:00|1692.17|1684.77|1696.43|1689.03|1696.43|1689.03|1691.96|1684.56|950
1716304500000|2024-05-21 15:15:00|1696.5|1689.1|1696.25|1688.85|1696.57|1689.17|1690.85|1683.45|943
1716304800000|2024-05-21 15:20:00|1695.85|1688.45|1695.46|1688.06|1696.78|1689.38|1693.16|1685.76|993
1716305100000|2024-05-21 15:25:00|1695.43|1688.03|1693.26|1685.86|1695.82|1688.42|1692.05|1684.65|984
1716305400000|2024-05-21 15:30:00|1693.28|1685.88|1686.76|1679.36|1693.39|1685.99|1686.75|1679.35|812
1716305700000|2024-05-21 15:35:00|1686.75|1679.35|1674.35|1666.95|1687.61|1680.21|1674.15|1666.75|758
1716306000000|2024-05-21 15:40:00|1674.25|1666.85|1675.77|1668.37|1676.48|1669.08|1669.17|1661.77|965
1716306300000|2024-05-21 15:45:00|1675.65|1668.25|1674.59|1667.19|1676.91|1669.51|1673.37|1665.97|814
1716306600000|2024-05-21 15:50:00|1674.58|1667.18|1665.74|1658.34|1674.58|1667.18|1663.99|1656.59|1063
1716306900000|2024-05-21 15:55:00|1665.73|1658.33|1664.12|1656.72|1666.8|1659.4|1658.8|1651.4|1067
1716307200000|2024-05-21 16:00:00|1664.13|1656.73|1675.83|1668.43|1676.67|1669.27|1658.69|1651.29|1121
1716307500000|2024-05-21 16:05:00|1675.85|1668.45|1680.95|1673.55|1682.78|1675.38|1674.93|1667.53|1038
1716307800000|2024-05-21 16:10:00|1680.96|1673.56|1681.87|1674.47|1682.33|1674.93|1674.6|1667.2|1016
1716308100000|2024-05-21 16:15:00|1681.84|1674.44|1679.26|1671.86|1685|1677.6|1679.26|1671.86|1013
1716308400000|2024-05-21 16:20:00|1679.32|1671.92|1675.86|1668.46|1681.75|1674.35|1675.57|1668.17|959
1716308700000|2024-05-21 16:25:00|1675.93|1668.53|1674.34|1666.94|1677.01|1669.61|1672.59|1665.19|955
1716309000000|2024-05-21 16:30:00|1674.35|1666.95|1676.21|1668.81|1683.5|1676.1|1673.05|1665.65|1061
1716309300000|2024-05-21 16:35:00|1676.15|1668.75|1668.87|1661.47|1676.15|1668.75|1668.7|1661.3|987
1716309600000|2024-05-21 16:40:00|1668.96|1661.56|1670.22|1662.82|1674.68|1667.28|1666.59|1659.19|967
1716309900000|2024-05-21 16:45:00|1670.25|1662.85|1673.51|1666.11|1676|1668.6|1668.71|1661.31|902
1716310200000|2024-05-21 16:50:00|1673.85|1666.45|1674.14|1666.74|1676.8|1669.4|1672.2|1664.8|780
1716310500000|2024-05-21 16:55:00|1674.09|1666.69|1673.79|1666.39|1674.72|1667.32|1672.12|1664.72|760
1716310800000|2024-05-21 17:00:00|1673.82|1666.42|1673.75|1666.35|1677.41|1670.01|1672.93|1665.53|731
1716311100000|2024-05-21 17:05:00|1673.73|1666.33|1677.9|1670.5|1679.37|1671.97|1672.72|1665.32|801
1716311400000|2024-05-21 17:10:00|1677.91|1670.51|1674.1|1666.7|1678.25|1670.85|1668.91|1661.51|869
1716311700000|2024-05-21 17:15:00|1673.23|1665.83|1682.29|1674.89|1682.85|1675.45|1672.57|1665.17|922
1716312000000|2024-05-21 17:20:00|1682.2|1674.8|1683.07|1675.67|1685.73|1678.33|1682.02|1674.62|787
1716312300000|2024-05-21 17:25:00|1683.02|1675.62|1685.01|1677.61|1685.7|1678.3|1682.69|1675.29|644
1716312600000|2024-05-21 17:30:00|1685|1677.6|1682.1|1674.7|1690.41|1683.01|1682.07|1674.67|788
1716312900000|2024-05-21 17:35:00|1681.56|1674.16|1677.2|1669.8|1682.65|1675.25|1677.14|1669.74|798
1716313200000|2024-05-21 17:40:00|1677.09|1669.69|1678.3|1670.9|1678.32|1670.92|1672.3|1664.9|875
1716313500000|2024-05-21 17:45:00|1678.22|1670.82|1675.25|1667.85|1678.22|1670.82|1672.58|1665.18|898
1716313800000|2024-05-21 17:50:00|1675.27|1667.87|1676.5|1669.1|1677.15|1669.75|1673.91|1666.51|1013
1716314100000|2024-05-21 17:55:00|1676.55|1669.15|1680.3|1672.9|1680.92|1673.52|1675.99|1668.59|514
1716314400000|2024-05-21 18:00:00|1680.25|1672.85|1682.99|1675.59|1684.08|1676.68|1679.1|1671.7|695
1716314700000|2024-05-21 18:05:00|1682.67|1675.27|1684.72|1677.32|1686.09|1678.69|1680.15|1672.75|797
1716315000000|2024-05-21 18:10:00|1684.71|1677.31|1680.02|1672.62|1685.32|1677.92|1679.73|1672.33|851
1716315300000|2024-05-21 18:15:00|1680.2|1672.8|1679.14|1671.74|1680.8|1673.4|1677.44|1670.04|898
1716315600000|2024-05-21 18:20:00|1679.11|1671.71|1682.4|1675|1682.92|1675.52|1678.03|1670.63|772
1716315900000|2024-05-21 18:25:00|1682.43|1675.03|1677.31|1669.91|1682.5|1675.1|1677.05|1669.65|749
1716316200000|2024-05-21 18:30:00|1677.18|1669.78|1678.25|1670.85|1680.2|1672.8|1673.06|1665.66|819
1716316500000|2024-05-21 18:35:00|1678.27|1670.87|1674.13|1666.73|1678.43|1671.03|1673.83|1666.43|753
1716316800000|2024-05-21 18:40:00|1674.03|1666.63|1670.92|1663.52|1674.08|1666.68|1670.22|1662.82|567
1716317100000|2024-05-21 18:45:00|1670.93|1663.53|1679.92|1672.52|1680.7|1673.3|1669.92|1662.52|797
1716317400000|2024-05-21 18:50:00|1679.75|1672.35|1680.6|1673.2|1680.7|1673.3|1676.94|1669.54|759
1716317700000|2024-05-21 18:55:00|1680.63|1673.23|1678.47|1671.07|1680.63|1673.23|1677.16|1669.76|685
1716318000000|2024-05-21 19:00:00|1678.22|1670.82|1674.92|1667.52|1678.87|1671.47|1674.67|1667.27|775
1716318300000|2024-05-21 19:05:00|1674.5|1667.1|1672.55|1665.15|1674.5|1667.1|1671.14|1663.74|715
1716318600000|2024-05-21 19:10:00|1672.8|1665.4|1674.15|1666.75|1674.58|1667.18|1671.87|1664.47|395
1716318900000|2024-05-21 19:15:00|1674.1|1666.7|1671.7|1664.3|1674.1|1666.7|1671.57|1664.17|417
1716319200000|2024-05-21 19:20:00|1671.73|1664.33|1673.92|1666.52|1675.95|1668.55|1671.1|1663.7|425
1716319500000|2024-05-21 19:25:00|1673.9|1666.5|1661.06|1653.66|1674.15|1666.75|1656.87|1649.47|874
1716319800000|2024-05-21 19:30:00|1660.99|1653.59|1658.53|1651.13|1662.85|1655.45|1654.7|1647.3|1087
1716320100000|2024-05-21 19:35:00|1658.74|1651.34|1663.6|1656.2|1668.48|1661.08|1657.5|1650.1|1045
1716320400000|2024-05-21 19:40:00|1663.66|1656.26|1666.37|1658.97|1668.44|1661.04|1659.88|1652.48|882
1716320700000|2024-05-21 19:45:00|1666.34|1658.94|1672.05|1664.65|1672.15|1664.75|1665.67|1658.27|808
1716321000000|2024-05-21 19:50:00|1671.65|1664.25|1672.02|1664.62|1672.25|1664.85|1670.2|1662.8|442
1716321300000|2024-05-21 19:55:00|1671.66|1664.26|1670.29|1662.89|1672.59|1665.19|1668.88|1661.48|627
1716321600000|2024-05-21 20:00:00|1670.42|1663.02|1671.89|1664.49|1673.76|1666.36|1668.47|1661.07|707
1716321900000|2024-05-21 20:05:00|1671.95|1664.55|1671.9|1664.5|1673.8|1666.4|1668.48|1661.08|895
1716322200000|2024-05-21 20:10:00|1671.93|1664.53|1672.99|1665.59|1673.9|1666.5|1670.18|1662.78|724
1716322500000|2024-05-21 20:15:00|1673.02|1665.62|1676.89|1669.49|1677.68|1670.28|1672.47|1665.07|735
1716322800000|2024-05-21 20:20:00|1677.08|1669.68|1679.43|1672.03|1679.92|1672.52|1674.61|1667.21|643
1716323100000|2024-05-21 20:25:00|1679.47|1672.07|1681.35|1673.95|1682.12|1674.72|1678.03|1670.63|523
1716323400000|2024-05-21 20:30:00|1681.34|1673.94|1677.52|1670.12|1681.52|1674.12|1677.21|1669.81|803
1716323700000|2024-05-21 20:35:00|1677.53|1670.13|1677.27|1669.87|1678.03|1670.63|1674.32|1666.92|848
1716324000000|2024-05-21 20:40:00|1677.13|1669.73|1674.96|1667.56|1677.13|1669.73|1674.01|1666.61|694
1716324300000|2024-05-21 20:45:00|1674.97|1667.57|1675.51|1668.11|1676.45|1669.05|1672.81|1665.41|641
1716324600000|2024-05-21 20:50:00|1675.53|1668.13|1673.85|1666.45|1675.78|1668.38|1672.34|1664.94|681
1716324900000|2024-05-21 20:55:00|1673.86|1666.46|1672.88|1665.48|1673.86|1666.46|1671.77|1664.37|533
1716325200000|2024-05-21 21:00:00|1672.87|1665.47|1667.68|1660.28|1672.87|1665.47|1667.46|1660.06|448
1716325500000|2024-05-21 21:05:00|1667.61|1660.21|1669.98|1662.58|1672.65|1665.25|1667.45|1660.05|618
1716325800000|2024-05-21 21:10:00|1669.97|1662.57|1668.45|1661.05|1669.97|1662.57|1664.93|1657.53|652
1716326100000|2024-05-21 21:15:00|1668.42|1661.02|1665.91|1658.51|1668.42|1661.02|1665.7|1658.3|629
1716326400000|2024-05-21 21:20:00|1665.86|1658.46|1664.85|1657.45|1667.82|1660.42|1662.5|1655.1|502
1716326700000|2024-05-21 21:25:00|1664.87|1657.47|1666.76|1659.36|1667.12|1659.72|1664.47|1657.07|434
1716327000000|2024-05-21 21:30:00|1666.77|1659.37|1664.32|1656.92|1666.77|1659.37|1664.3|1656.9|275
1716327300000|2024-05-21 21:35:00|1664.3|1656.9|1667.17|1659.77|1668.22|1660.82|1663.92|1656.52|306
1716327600000|2024-05-21 21:40:00|1667.16|1659.76|1665.8|1658.4|1667.16|1659.76|1665.34|1657.94|361
1716327900000|2024-05-21 21:45:00|1665.79|1658.39|1673.07|1665.67|1674.36|1666.96|1665.09|1657.69|373
1716328200000|2024-05-21 21:50:00|1673.03|1665.63|1669.99|1662.59|1673.03|1665.63|1669.99|1662.59|369
1716328500000|2024-05-21 21:55:00|1669.89|1662.49|1671.25|1663.85|1672.54|1665.14|1667.74|1660.34|341
1716328800000|2024-05-21 22:00:00|1671.09|1663.69|1670.54|1663.14|1672.8|1665.4|1668.29|1660.89|641
1716329100000|2024-05-21 22:05:00|1670.48|1663.08|1669.4|1662|1670.7|1663.3|1667.41|1660.01|626
1716329400000|2024-05-21 22:10:00|1669.41|1662.01|1663.47|1656.07|1669.41|1662.01|1662.91|1655.51|489
1716329700000|2024-05-21 22:15:00|1663.3|1655.9|1662.73|1655.33|1664.1|1656.7|1662.22|1654.82|539
1716330000000|2024-05-21 22:20:00|1662.69|1655.29|1667.17|1659.77|1667.28|1659.88|1662.36|1654.96|532
1716330300000|2024-05-21 22:25:00|1667|1659.6|1672.35|1664.95|1672.38|1664.98|1665.93|1658.53|571
1716330600000|2024-05-21 22:30:00|1671.97|1664.57|1666.12|1658.72|1672.03|1664.63|1664.74|1657.34|693
1716330900000|2024-05-21 22:35:00|1666.15|1658.75|1669.11|1661.71|1669.51|1662.11|1664.93|1657.53|808
1716331200000|2024-05-21 22:40:00|1669.13|1661.73|1665.9|1658.5|1669.13|1661.73|1665.39|1657.99|594
1716331500000|2024-05-21 22:45:00|1665.86|1658.46|1670.12|1662.72|1672.87|1665.47|1665.69|1658.29|817
1716331800000|2024-05-21 22:50:00|1670.09|1662.69|1671.77|1664.37|1672.2|1664.8|1669.06|1661.66|669
1716332100000|2024-05-21 22:55:00|1671.75|1664.35|1674.82|1667.42|1675.64|1668.24|1671.19|1663.79|657
1716332400000|2024-05-21 23:00:00|1674.78|1667.38|1671.39|1663.99|1674.78|1667.38|1670.81|1663.41|776
1716332700000|2024-05-21 23:05:00|1671.11|1663.71|1672.14|1664.74|1673.59|1666.19|1670.07|1662.67|664
1716333000000|2024-05-21 23:10:00|1672.13|1664.73|1672.37|1664.97|1672.65|1665.25|1670.49|1663.09|543
1716333300000|2024-05-21 23:15:00|1672.38|1664.98|1671.56|1664.16|1673.3|1665.9|1668.58|1661.18|773
1716333600000|2024-05-21 23:20:00|1671.53|1664.13|1669.71|1662.31|1671.58|1664.18|1667.76|1660.36|746
1716333900000|2024-05-21 23:25:00|1669.76|1662.36|1672.55|1665.15|1673.06|1665.66|1669.29|1661.89|701
1716334200000|2024-05-21 23:30:00|1672.6|1665.2|1675.63|1668.23|1676.1|1668.7|1671.55|1664.15|605
1716334500000|2024-05-21 23:35:00|1675.69|1668.29|1676.69|1669.29|1677.45|1670.05|1673.61|1666.21|654
1716334800000|2024-05-21 23:40:00|1676.63|1669.23|1679.6|1672.2|1682.54|1675.14|1674.65|1667.25|695
1716335100000|2024-05-21 23:45:00|1679.2|1671.8|1680.18|1672.78|1681.12|1673.72|1678.17|1670.77|697
1716335400000|2024-05-21 23:50:00|1680.09|1672.69|1677.88|1670.48|1681.4|1674|1677.42|1670.02|756
1716335700000|2024-05-21 23:55:00|1677.85|1670.45|1677.9|1670.5|1678.56|1671.16|1676.54|1669.14|831
1716336000000|2024-05-22 00:00:00|1677.91|1670.51|1682.33|1674.93|1683.64|1676.24|1677.61|1670.21|712
1716336300000|2024-05-22 00:05:00|1682.32|1674.92|1680.85|1673.45|1683.7|1676.3|1679.81|1672.41|944
1716336600000|2024-05-22 00:10:00|1681.01|1673.61|1685.82|1678.42|1686.1|1678.7|1678.31|1670.91|649
1716336900000|2024-05-22 00:15:00|1685.79|1678.39|1686.89|1679.49|1688.61|1681.21|1683.43|1676.03|711
1716337200000|2024-05-22 00:20:00|1686.91|1679.51|1687.83|1680.43|1690.42|1683.02|1686.17|1678.77|851
1716337500000|2024-05-22 00:25:00|1687.79|1680.39|1689.7|1682.3|1691.05|1683.65|1686.68|1679.28|690
1716337800000|2024-05-22 00:30:00|1689.79|1682.39|1689.67|1682.27|1691.04|1683.64|1688.4|1681|745
1716338100000|2024-05-22 00:35:00|1689.78|1682.38|1688.59|1681.19|1691.65|1684.25|1685.9|1678.5|770
1716338400000|2024-05-22 00:40:00|1688.62|1681.22|1687.87|1680.47|1689.43|1682.03|1686.2|1678.8|789
1716338700000|2024-05-22 00:45:00|1687.76|1680.36|1680.25|1672.85|1687.76|1680.36|1679.19|1671.79|687
1716339000000|2024-05-22 00:50:00|1679.92|1672.52|1678.1|1670.7|1680.62|1673.22|1676.98|1669.58|795
1716339300000|2024-05-22 00:55:00|1678.12|1670.72|1678.77|1671.37|1678.92|1671.52|1676.1|1668.7|759
1716339600000|2024-05-22 01:00:00|1678.9|1671.5|1679.82|1672.42|1681.28|1673.88|1676.04|1668.64|661
1716339900000|2024-05-22 01:05:00|1679.49|1672.09|1681|1673.6|1681.55|1674.15|1679.08|1671.68|546
1716340200000|2024-05-22 01:10:00|1680.99|1673.59|1687.84|1680.44|1688.4|1681|1680.91|1673.51|331
1716340500000|2024-05-22 01:15:00|1687.77|1680.37|1686.65|1679.25|1688.06|1680.66|1683.67|1676.27|316
1716340800000|2024-05-22 01:20:00|1686.7|1679.3|1684|1676.6|1686.7|1679.3|1683.78|1676.38|511
1716341100000|2024-05-22 01:25:00|1684.24|1676.84|1689.31|1681.91|1689.44|1682.04|1682.78|1675.38|496
1716341400000|2024-05-22 01:30:00|1689.26|1681.86|1689.01|1681.61|1690.83|1683.43|1687.98|1680.58|438
1716341700000|2024-05-22 01:35:00|1688.95|1681.55|1688.56|1681.16|1691.85|1684.45|1688.29|1680.89|659
1716342000000|2024-05-22 01:40:00|1688.54|1681.14|1690.9|1683.5|1690.9|1683.5|1685.05|1677.65|570
1716342300000|2024-05-22 01:45:00|1690.65|1683.25|1689.22|1681.82|1691.15|1683.75|1687.64|1680.24|688
1716342600000|2024-05-22 01:50:00|1689.2|1681.8|1688.92|1681.52|1689.8|1682.4|1687.32|1679.92|492
1716342900000|2024-05-22 01:55:00|1688.89|1681.49|1691.14|1683.74|1692.4|1685|1688.47|1681.07|451
1716343200000|2024-05-22 02:00:00|1690.94|1683.54|1689.88|1682.48|1692.7|1685.3|1689.57|1682.17|698
1716343500000|2024-05-22 02:05:00|1689.85|1682.45|1693.17|1685.77|1693.18|1685.78|1689.34|1681.94|607
1716343800000|2024-05-22 02:10:00|1693.18|1685.78|1691.21|1683.81|1693.97|1686.57|1690|1682.6|712
1716344100000|2024-05-22 02:15:00|1691.14|1683.74|1695.33|1687.93|1696.15|1688.75|1690.71|1683.31|638
1716344400000|2024-05-22 02:20:00|1695.67|1688.27|1695.29|1687.89|1696.41|1689.01|1694.81|1687.41|590
1716344700000|2024-05-22 02:25:00|1695.25|1687.85|1691.16|1683.76|1695.64|1688.24|1691.08|1683.68|732
1716345000000|2024-05-22 02:30:00|1691.12|1683.72|1689.11|1681.71|1691.66|1684.26|1687.38|1679.98|754
1716345300000|2024-05-22 02:35:00|1689.04|1681.64|1686.15|1678.75|1689.15|1681.75|1684.17|1676.77|836
1716345600000|2024-05-22 02:40:00|1686.17|1678.77|1689.54|1682.14|1690.55|1683.15|1685.3|1677.9|665
1716345900000|2024-05-22 02:45:00|1689.61|1682.21|1687.44|1680.04|1691.11|1683.71|1686.81|1679.41|714
1716346200000|2024-05-22 02:50:00|1687.43|1680.03|1691.83|1684.43|1692.9|1685.5|1686.89|1679.49|844
1716346500000|2024-05-22 02:55:00|1691.81|1684.41|1687.43|1680.03|1691.81|1684.41|1687.12|1679.72|676
1716346800000|2024-05-22 03:00:00|1687.4|1680|1686.26|1678.86|1688.79|1681.39|1685.83|1678.43|693
1716347100000|2024-05-22 03:05:00|1686.35|1678.95|1684.18|1676.78|1687.15|1679.75|1684.1|1676.7|682
1716347400000|2024-05-22 03:10:00|1683.83|1676.43|1685.4|1678|1685.55|1678.15|1682.04|1674.64|728
1716347700000|2024-05-22 03:15:00|1685.04|1677.64|1683.85|1676.45|1686.05|1678.65|1683.18|1675.78|833
1716348000000|2024-05-22 03:20:00|1683.83|1676.43|1689.75|1682.35|1690.53|1683.13|1682.51|1675.11|783
1716348300000|2024-05-22 03:25:00|1689.72|1682.32|1690.6|1683.2|1691.05|1683.65|1688.25|1680.85|517
1716348600000|2024-05-22 03:30:00|1690.56|1683.16|1691.45|1684.05|1691.75|1684.35|1688.3|1680.9|752
1716348900000|2024-05-22 03:35:00|1691.39|1683.99|1691.15|1683.75|1692.8|1685.4|1690.16|1682.76|857
1716349200000|2024-05-22 03:40:00|1690.99|1683.59|1691.74|1684.34|1692.41|1685.01|1689.77|1682.37|783
1716349500000|2024-05-22 03:45:00|1691.67|1684.27|1694.31|1686.91|1696.1|1688.7|1689.92|1682.52|589
1716349800000|2024-05-22 03:50:00|1694.38|1686.98|1694.61|1687.21|1695.49|1688.09|1693.34|1685.94|685
1716350100000|2024-05-22 03:55:00|1694.6|1687.2|1691.79|1684.39|1695.55|1688.15|1691.79|1684.39|426
1716350400000|2024-05-22 04:00:00|1691.54|1684.14|1688.3|1680.9|1691.9|1684.5|1687.49|1680.09|603
1716350700000|2024-05-22 04:05:00|1688.31|1680.91|1687.63|1680.23|1689.25|1681.85|1685.98|1678.58|594
1716351000000|2024-05-22 04:10:00|1687.45|1680.05|1688.04|1680.64|1689.25|1681.85|1685.45|1678.05|567
1716351300000|2024-05-22 04:15:00|1688.02|1680.62|1685.43|1678.03|1688.3|1680.9|1684.41|1677.01|696
1716351600000|2024-05-22 04:20:00|1685.41|1678.01|1681.35|1673.95|1685.84|1678.44|1680.62|1673.22|736
1716351900000|2024-05-22 04:25:00|1681.36|1673.96|1678.9|1671.5|1681.36|1673.96|1678.49|1671.09|852
1716352200000|2024-05-22 04:30:00|1678.88|1671.48|1678.54|1671.14|1681.92|1674.52|1678.26|1670.86|850
1716352500000|2024-05-22 04:35:00|1678.43|1671.03|1665.49|1658.09|1678.47|1671.07|1665.46|1658.06|959
1716352800000|2024-05-22 04:40:00|1665.68|1658.28|1660.71|1653.31|1669.5|1662.1|1660.23|1652.83|999
1716353100000|2024-05-22 04:45:00|1660.61|1653.21|1665.9|1658.5|1666.4|1659|1651.64|1644.24|1065
1716353400000|2024-05-22 04:50:00|1665.84|1658.44|1661.71|1654.31|1666.23|1658.83|1658|1650.6|1043
1716353700000|2024-05-22 04:55:00|1661.9|1654.5|1664.92|1657.52|1666.03|1658.63|1659.83|1652.43|887
1716354000000|2024-05-22 05:00:00|1664.45|1657.05|1654.93|1647.53|1666.4|1659|1654.36|1646.96|897
1716354300000|2024-05-22 05:05:00|1654.87|1647.47|1657.78|1650.38|1658.85|1651.45|1653.2|1645.8|967
1716354600000|2024-05-22 05:10:00|1657.73|1650.33|1657.31|1649.91|1660.2|1652.8|1656.3|1648.9|853
1716354900000|2024-05-22 05:15:00|1657.29|1649.89|1659.81|1652.41|1663.48|1656.08|1657.29|1649.89|856
1716355200000|2024-05-22 05:20:00|1659.82|1652.42|1661|1653.6|1662.35|1654.95|1657.6|1650.2|797
1716355500000|2024-05-22 05:25:00|1660.96|1653.56|1660.38|1652.98|1662.72|1655.32|1659.81|1652.41|552
1716355800000|2024-05-22 05:30:00|1660.48|1653.08|1661.56|1654.16|1663.3|1655.9|1660.01|1652.61|742
1716356100000|2024-05-22 05:35:00|1661.61|1654.21|1660.62|1653.22|1662.48|1655.08|1659.93|1652.53|772
1716356400000|2024-05-22 05:40:00|1660.73|1653.33|1666.22|1658.82|1667.2|1659.8|1659.98|1652.58|626
1716356700000|2024-05-22 05:45:00|1666.19|1658.79|1665.01|1657.61|1667.55|1660.15|1664.03|1656.63|885
1716357000000|2024-05-22 05:50:00|1665.02|1657.62|1665.56|1658.16|1665.99|1658.59|1662.87|1655.47|823
1716357300000|2024-05-22 05:55:00|1666.3|1658.9|1670.88|1663.48|1670.95|1663.55|1665.18|1657.78|573
1716357600000|2024-05-22 06:00:00|1670.9|1663.5|1674.45|1667.05|1675.15|1667.75|1670.67|1663.27|897
1716357900000|2024-05-22 06:05:00|1674.3|1666.9|1678.25|1670.85|1679|1671.6|1673.4|1666|485
1716358200000|2024-05-22 06:10:00|1678.21|1670.81|1682|1674.6|1683.78|1676.38|1678.21|1670.81|722
1716358500000|2024-05-22 06:15:00|1681.98|1674.58|1685.23|1677.83|1687.6|1680.2|1681.73|1674.33|545
1716358800000|2024-05-22 06:20:00|1685.22|1677.82|1687.67|1680.27|1690.15|1682.75|1684.65|1677.25|590
1716359100000|2024-05-22 06:25:00|1687.62|1680.22|1687.4|1680|1688.8|1681.4|1683.95|1676.55|857
1716359400000|2024-05-22 06:30:00|1687.35|1679.95|1682.76|1675.36|1690.55|1683.15|1682.76|1675.36|698
1716359700000|2024-05-22 06:35:00|1682.75|1675.35|1681.45|1674.05|1682.76|1675.36|1678.14|1670.74|773
1716360000000|2024-05-22 06:40:00|1681.3|1673.9|1682.39|1674.99|1683.3|1675.9|1680.38|1672.98|554
1716360300000|2024-05-22 06:45:00|1682.4|1675|1679.47|1672.07|1684.45|1677.05|1678.8|1671.4|802
1716360600000|2024-05-22 06:50:00|1679.4|1672|1680.6|1673.2|1681.55|1674.15|1679.19|1671.79|646
1716360900000|2024-05-22 06:55:00|1680.79|1673.39|1680.28|1672.88|1681.2|1673.8|1679.29|1671.89|531
1716361200000|2024-05-22 07:00:00|1680.22|1672.82|1683.29|1675.89|1686.35|1678.95|1679.24|1671.84|710
1716361500000|2024-05-22 07:05:00|1683.26|1675.86|1680.97|1673.57|1683.37|1675.97|1679.37|1671.97|899
1716361800000|2024-05-22 07:10:00|1680.99|1673.59|1680.89|1673.49|1684|1676.6|1680.33|1672.93|704
1716362100000|2024-05-22 07:15:00|1680.91|1673.51|1678.21|1670.81|1682.44|1675.04|1676.19|1668.79|850
1716362400000|2024-05-22 07:20:00|1678.3|1670.9|1678.63|1671.23|1679.27|1671.87|1677.24|1669.84|687
1716362700000|2024-05-22 07:25:00|1678.64|1671.24|1674.07|1666.67|1678.8|1671.4|1672.84|1665.44|724
1716363000000|2024-05-22 07:30:00|1674.06|1666.66|1679.1|1671.7|1680.45|1673.05|1671.94|1664.54|674
1716363300000|2024-05-22 07:35:00|1679.12|1671.72|1676.4|1669|1680.2|1672.8|1676.34|1668.94|495
1716363600000|2024-05-22 07:40:00|1676.37|1668.97|1677.12|1669.72|1678.26|1670.86|1675.56|1668.16|578
1716363900000|2024-05-22 07:45:00|1677.1|1669.7|1676.33|1668.93|1679.7|1672.3|1676.23|1668.83|573
1716364200000|2024-05-22 07:50:00|1676.49|1669.09|1676.23|1668.83|1678.1|1670.7|1675.95|1668.55|512
1716364500000|2024-05-22 07:55:00|1676.42|1669.02|1673.37|1665.97|1677.19|1669.79|1673.26|1665.86|425
1716364800000|2024-05-22 08:00:00|1673.38|1665.98|1666.16|1658.76|1673.8|1666.4|1665.6|1658.2|698
1716365100000|2024-05-22 08:05:00|1666.17|1658.77|1669.88|1662.48|1670.55|1663.15|1665.15|1657.75|648
1716365400000|2024-05-22 08:10:00|1669.93|1662.53|1670.87|1663.47|1671.5|1664.1|1669.16|1661.76|524
1716365700000|2024-05-22 08:15:00|1670.85|1663.45|1673.35|1665.95|1673.35|1665.95|1669.8|1662.4|570
1716366000000|2024-05-22 08:20:00|1673.3|1665.9|1676.05|1668.65|1677.03|1669.63|1672.42|1665.02|489
1716366300000|2024-05-22 08:25:00|1676.1|1668.7|1677.12|1669.72|1677.77|1670.37|1673.95|1666.55|600
1716366600000|2024-05-22 08:30:00|1677.19|1669.79|1684.02|1676.62|1686.04|1678.64|1676.6|1669.2|711
1716366900000|2024-05-22 08:35:00|1683.91|1676.51|1683.2|1675.8|1685.23|1677.83|1680.95|1673.55|765
1716367200000|2024-05-22 08:40:00|1682.94|1675.54|1683.55|1676.15|1684.76|1677.36|1682.4|1675|739
1716367500000|2024-05-22 08:45:00|1683.49|1676.09|1679.64|1672.24|1683.74|1676.34|1679.47|1672.07|705
1716367800000|2024-05-22 08:50:00|1679.65|1672.25|1680.71|1673.31|1681.2|1673.8|1678.75|1671.35|740
1716368100000|2024-05-22 08:55:00|1680.73|1673.33|1682.19|1674.79|1683.4|1676|1680.6|1673.2|497
1716368400000|2024-05-22 09:00:00|1682.2|1674.8|1678.01|1670.61|1682.58|1675.18|1677.63|1670.23|746
1716368700000|2024-05-22 09:05:00|1677.98|1670.58|1674.72|1667.32|1679.87|1672.47|1674.58|1667.18|893
1716369000000|2024-05-22 09:10:00|1674.71|1667.31|1679.25|1671.85|1679.47|1672.07|1674.18|1666.78|795
1716369300000|2024-05-22 09:15:00|1679.28|1671.88|1681.57|1674.17|1682.01|1674.61|1675.79|1668.39|821
1716369600000|2024-05-22 09:20:00|1681.61|1674.21|1687.43|1680.03|1687.93|1680.53|1680.02|1672.62|733
1716369900000|2024-05-22 09:25:00|1687.44|1680.04|1686.06|1678.66|1688.26|1680.86|1685.95|1678.55|643
1716370200000|2024-05-22 09:30:00|1686.09|1678.69|1685.29|1677.89|1687.22|1679.82|1683.91|1676.51|820
1716370500000|2024-05-22 09:35:00|1685.11|1677.71|1682.74|1675.34|1686.3|1678.9|1682.2|1674.8|611
1716370800000|2024-05-22 09:40:00|1682.83|1675.43|1681.58|1674.18|1684.39|1676.99|1681.58|1674.18|414
1716371100000|2024-05-22 09:45:00|1681.59|1674.19|1686.07|1678.67|1686.32|1678.92|1680.42|1673.02|715
1716371400000|2024-05-22 09:50:00|1686.1|1678.7|1682.72|1675.32|1686.17|1678.77|1682|1674.6|821
1716371700000|2024-05-22 09:55:00|1682.8|1675.4|1681.76|1674.36|1686|1678.6|1681.72|1674.32|694
1716372000000|2024-05-22 10:00:00|1681.74|1674.34|1680.66|1673.26|1681.78|1674.38|1679.24|1671.84|918
1716372300000|2024-05-22 10:05:00|1680.61|1673.21|1685.65|1678.25|1686.02|1678.62|1680.24|1672.84|603
1716372600000|2024-05-22 10:10:00|1685.35|1677.95|1683.39|1675.99|1687.1|1679.7|1682.3|1674.9|538
1716372900000|2024-05-22 10:15:00|1683.35|1675.95|1683.28|1675.88|1684.4|1677|1681.26|1673.86|663
1716373200000|2024-05-22 10:20:00|1683.11|1675.71|1686.15|1678.75|1687.11|1679.71|1682.5|1675.1|520
1716373500000|2024-05-22 10:25:00|1686.25|1678.85|1684.66|1677.26|1686.38|1678.98|1683.56|1676.16|294
1716373800000|2024-05-22 10:30:00|1684.65|1677.25|1685.88|1678.48|1687.39|1679.99|1684.46|1677.06|524
1716374100000|2024-05-22 10:35:00|1685.87|1678.47|1688.74|1681.34|1688.74|1681.34|1685.03|1677.63|590
1716374400000|2024-05-22 10:40:00|1688.7|1681.3|1690.28|1682.88|1690.55|1683.15|1688.49|1681.09|407
1716374700000|2024-05-22 10:45:00|1690.31|1682.91|1690.22|1682.82|1691.25|1683.85|1687.47|1680.07|646
1716375000000|2024-05-22 10:50:00|1690.23|1682.83|1691.87|1684.47|1691.87|1684.47|1688.2|1680.8|658
1716375300000|2024-05-22 10:55:00|1691.9|1684.5|1691.35|1683.95|1694.6|1687.2|1691.35|1683.95|529
1716375600000|2024-05-22 11:00:00|1691.31|1683.91|1691.71|1684.31|1696.21|1688.81|1690.85|1683.45|787
1716375900000|2024-05-22 11:05:00|1691.72|1684.32|1688.46|1681.06|1692.2|1684.8|1687.57|1680.17|673
1716376200000|2024-05-22 11:10:00|1688.44|1681.04|1685.09|1677.69|1689.22|1681.82|1685.03|1677.63|602
1716376500000|2024-05-22 11:15:00|1685.14|1677.74|1682.77|1675.37|1685.14|1677.74|1679.43|1672.03|794
1716376800000|2024-05-22 11:20:00|1682.79|1675.39|1682.17|1674.77|1683.24|1675.84|1680.63|1673.23|858
1716377100000|2024-05-22 11:25:00|1682.15|1674.75|1682.38|1674.98|1684.25|1676.85|1681.37|1673.97|714
1716377400000|2024-05-22 11:30:00|1682.39|1674.99|1679.95|1672.55|1683.45|1676.05|1679.73|1672.33|687
1716377700000|2024-05-22 11:35:00|1679.72|1672.32|1677.2|1669.8|1680.3|1672.9|1677.02|1669.62|526
1716378000000|2024-05-22 11:40:00|1677.17|1669.77|1674.32|1666.92|1677.2|1669.8|1669.17|1661.77|702
1716378300000|2024-05-22 11:45:00|1674.24|1666.84|1669.4|1662|1675.13|1667.73|1669.1|1661.7|863
1716378600000|2024-05-22 11:50:00|1669.43|1662.03|1662.95|1655.55|1670.45|1663.05|1661.52|1654.12|858
1716378900000|2024-05-22 11:55:00|1662.9|1655.5|1661.31|1653.91|1666.53|1659.13|1660.96|1653.56|980
1716379200000|2024-05-22 12:00:00|1661.29|1653.89|1663.35|1655.95|1668.5|1661.1|1658.79|1651.39|1071
1716379500000|2024-05-22 12:05:00|1663.46|1656.06|1656.95|1649.55|1663.98|1656.58|1655.54|1648.14|984
1716379800000|2024-05-22 12:10:00|1656.89|1649.49|1664.13|1656.73|1665.11|1657.71|1655.93|1648.53|926
1716380100000|2024-05-22 12:15:00|1664.18|1656.78|1664.61|1657.21|1667.58|1660.18|1658.13|1650.73|870
1716380400000|2024-05-22 12:20:00|1664.58|1657.18|1657.63|1650.23|1665.34|1657.94|1655.76|1648.36|918
1716380700000|2024-05-22 12:25:00|1657.64|1650.24|1660.32|1652.92|1661.08|1653.68|1655.8|1648.4|789
1716381000000|2024-05-22 12:30:00|1660.27|1652.87|1652.41|1645.01|1660.98|1653.58|1651.13|1643.73|945
1716381300000|2024-05-22 12:35:00|1652.45|1645.05|1642.05|1634.65|1652.55|1645.15|1641.53|1634.13|1033
1716381600000|2024-05-22 12:40:00|1642.14|1634.74|1631.98|1624.58|1642.68|1635.28|1626.88|1619.48|1101
1716381900000|2024-05-22 12:45:00|1631.91|1624.51|1633.3|1625.9|1633.9|1626.5|1625.97|1618.57|1088
1716382200000|2024-05-22 12:50:00|1633.32|1625.92|1630.54|1623.14|1634.57|1627.17|1621.41|1614.01|1099
1716382500000|2024-05-22 12:55:00|1630.49|1623.09|1626.26|1618.86|1631.38|1623.98|1623.44|1616.04|1072
1716382800000|2024-05-22 13:00:00|1626.33|1618.93|1630.5|1623.1|1632.55|1625.15|1625.5|1618.1|1055
1716383100000|2024-05-22 13:05:00|1630.87|1623.47|1631.22|1623.82|1634.95|1627.55|1628.04|1620.64|752
1716383400000|2024-05-22 13:10:00|1631.38|1623.98|1632.49|1625.09|1633.26|1625.86|1628.39|1620.99|929
1716383700000|2024-05-22 13:15:00|1632.07|1624.67|1637.94|1630.54|1641|1633.6|1631.71|1624.31|924
1716384000000|2024-05-22 13:20:00|1637.86|1630.46|1637.35|1629.95|1637.86|1630.46|1634.85|1627.45|708
1716384300000|2024-05-22 13:25:00|1636.98|1629.58|1635.26|1627.86|1637.39|1629.99|1630.98|1623.58|751
1716384600000|2024-05-22 13:30:00|1635.33|1627.93|1638.65|1631.25|1638.92|1631.52|1634.46|1627.06|755
1716384900000|2024-05-22 13:35:00|1638.39|1630.99|1633.21|1625.81|1640.25|1632.85|1633.16|1625.76|846
1716385200000|2024-05-22 13:40:00|1633.2|1625.8|1634.86|1627.46|1636.95|1629.55|1629.84|1622.44|929
1716385500000|2024-05-22 13:45:00|1634.8|1627.4|1637.59|1630.19|1637.89|1630.49|1633.21|1625.81|961
1716385800000|2024-05-22 13:50:00|1637.66|1630.26|1635.89|1628.49|1639.5|1632.1|1635.89|1628.49|884
1716386100000|2024-05-22 13:55:00|1635.86|1628.46|1636.92|1629.52|1637.21|1629.81|1632.25|1624.85|874
1716386400000|2024-05-22 14:00:00|1636.89|1629.49|1634.3|1626.9|1639.03|1631.63|1632.53|1625.13|986
1716386700000|2024-05-22 14:05:00|1634.25|1626.85|1628.92|1621.52|1635.31|1627.91|1628.49|1621.09|869
1716387000000|2024-05-22 14:10:00|1628.96|1621.56|1630.45|1623.05|1630.65|1623.25|1625.93|1618.53|804
1716387300000|2024-05-22 14:15:00|1630.48|1623.08|1640.28|1632.88|1644.35|1636.95|1628.4|1621|1029
1716387600000|2024-05-22 14:20:00|1640.26|1632.86|1643.5|1636.1|1646.1|1638.7|1639.17|1631.77|1081
1716387900000|2024-05-22 14:25:00|1643.59|1636.19|1636.66|1629.26|1644.71|1637.31|1632.09|1624.69|1039
1716388200000|2024-05-22 14:30:00|1636.45|1629.05|1631.47|1624.07|1636.6|1629.2|1630.96|1623.56|1019
1716388500000|2024-05-22 14:35:00|1631.43|1624.03|1630.79|1623.39|1635.35|1627.95|1629.08|1621.68|1092
1716388800000|2024-05-22 14:40:00|1630.83|1623.43|1634.01|1626.61|1634.65|1627.25|1629.54|1622.14|886
1716389100000|2024-05-22 14:45:00|1633.98|1626.58|1635.06|1627.66|1637|1629.6|1632.2|1624.8|979
1716389400000|2024-05-22 14:50:00|1635.11|1627.71|1641.22|1633.82|1641.94|1634.54|1633.15|1625.75|1066
1716389700000|2024-05-22 14:55:00|1641.21|1633.81|1642.23|1634.83|1644.25|1636.85|1640.08|1632.68|878
1716390000000|2024-05-22 15:00:00|1642.22|1634.82|1641.87|1634.47|1647|1639.6|1640.5|1633.1|990
1716390300000|2024-05-22 15:05:00|1641.76|1634.36|1645.91|1638.51|1647.45|1640.05|1641.32|1633.92|996
1716390600000|2024-05-22 15:10:00|1646|1638.6|1636.37|1628.97|1646|1638.6|1634.64|1627.24|920
1716390900000|2024-05-22 15:15:00|1636.38|1628.98|1642.71|1635.31|1643.3|1635.9|1636.08|1628.68|958
1716391200000|2024-05-22 15:20:00|1642.76|1635.36|1639.76|1632.36|1643.56|1636.16|1639.61|1632.21|887
1716391500000|2024-05-22 15:25:00|1639.74|1632.34|1644.7|1637.3|1644.75|1637.35|1639.28|1631.88|820
1716391800000|2024-05-22 15:30:00|1644.75|1637.35|1645.25|1637.85|1647.4|1640|1641.41|1634.01|871
1716392100000|2024-05-22 15:35:00|1645.1|1637.7|1645.72|1638.32|1646.06|1638.66|1643.58|1636.18|830
1716392400000|2024-05-22 15:40:00|1645.69|1638.29|1663.52|1656.12|1663.96|1656.56|1645.51|1638.11|868
1716392700000|2024-05-22 15:45:00|1663.58|1656.18|1664.04|1656.64|1668.05|1660.65|1659.33|1651.93|1000
1716393000000|2024-05-22 15:50:00|1664.5|1657.1|1664.14|1656.74|1667.98|1660.58|1659.66|1652.26|1071
1716393300000|2024-05-22 15:55:00|1663.94|1656.54|1658.96|1651.56|1663.94|1656.54|1658.88|1651.48|932
1716393600000|2024-05-22 16:00:00|1658.98|1651.58|1653.35|1645.95|1659.57|1652.17|1652.59|1645.19|944
1716393900000|2024-05-22 16:05:00|1653.36|1645.96|1664.48|1657.08|1664.57|1657.17|1653.2|1645.8|896
1716394200000|2024-05-22 16:10:00|1664.53|1657.13|1669.42|1662.02|1671.18|1663.78|1663.76|1656.36|920
1716394500000|2024-05-22 16:15:00|1669.45|1662.05|1666.24|1658.84|1669.45|1662.05|1663.76|1656.36|1009
1716394800000|2024-05-22 16:20:00|1666.23|1658.83|1669.25|1661.85|1670.65|1663.25|1665.01|1657.61|932
1716395100000|2024-05-22 16:25:00|1669.19|1661.79|1663.41|1656.01|1669.19|1661.79|1662.8|1655.4|878
1716395400000|2024-05-22 16:30:00|1663.31|1655.91|1663.47|1656.07|1665.23|1657.83|1658.48|1651.08|839
1716395700000|2024-05-22 16:35:00|1663.51|1656.11|1656.24|1648.84|1663.51|1656.11|1655.24|1647.84|884
1716396000000|2024-05-22 16:40:00|1656.39|1648.99|1661.3|1653.9|1662.07|1654.67|1655.61|1648.21|886
1716396300000|2024-05-22 16:45:00|1661.25|1653.85|1664.29|1656.89|1666.3|1658.9|1660.52|1653.12|849
1716396600000|2024-05-22 16:50:00|1664.17|1656.77|1665.33|1657.93|1666.3|1658.9|1660.89|1653.49|885
1716396900000|2024-05-22 16:55:00|1665.4|1658|1663.72|1656.32|1665.4|1658|1662.22|1654.82|753
1716397200000|2024-05-22 17:00:00|1663.77|1656.37|1658.08|1650.68|1664.49|1657.09|1657.36|1649.96|874
1716397500000|2024-05-22 17:05:00|1658.13|1650.73|1663.53|1656.13|1664.2|1656.8|1657.84|1650.44|841
1716397800000|2024-05-22 17:10:00|1663.33|1655.93|1665.96|1658.56|1666|1658.6|1660.43|1653.03|709
1716398100000|2024-05-22 17:15:00|1665.87|1658.47|1670.58|1663.18|1676.35|1668.95|1661.62|1654.22|952
1716398400000|2024-05-22 17:20:00|1670.64|1663.24|1673.27|1665.87|1675.4|1668|1669.59|1662.19|1036
1716398700000|2024-05-22 17:25:00|1673.28|1665.88|1675.22|1667.82|1677.35|1669.95|1671.24|1663.84|875
1716399000000|2024-05-22 17:30:00|1675.36|1667.96|1676.7|1669.3|1677|1669.6|1671.22|1663.82|941
1716399300000|2024-05-22 17:35:00|1676.65|1669.25|1669.77|1662.37|1677.35|1669.95|1667.53|1660.13|1014
1716399600000|2024-05-22 17:40:00|1669.78|1662.38|1659.34|1651.94|1669.78|1662.38|1658.21|1650.81|1078
1716399900000|2024-05-22 17:45:00|1659.24|1651.84|1659.56|1652.16|1665.79|1658.39|1656.85|1649.45|1029
1716400200000|2024-05-22 17:50:00|1659.48|1652.08|1657.4|1650|1660.46|1653.06|1656.65|1649.25|867
1716400500000|2024-05-22 17:55:00|1657.38|1649.98|1653.35|1645.95|1657.45|1650.05|1651.72|1644.32|749
1716400800000|2024-05-22 18:00:00|1653.29|1645.89|1643.79|1636.39|1655.26|1647.86|1641.2|1633.8|928
1716401100000|2024-05-22 18:05:00|1643.77|1636.37|1642|1634.6|1648.05|1640.65|1639.16|1631.76|997
1716401400000|2024-05-22 18:10:00|1641.99|1634.59|1637.55|1630.15|1643.65|1636.25|1636.56|1629.16|922
1716401700000|2024-05-22 18:15:00|1637.51|1630.11|1640.61|1633.21|1640.91|1633.51|1634.08|1626.68|967
1716402000000|2024-05-22 18:20:00|1640.75|1633.35|1625.81|1618.41|1641.6|1634.2|1620.11|1612.71|1076
1716402300000|2024-05-22 18:25:00|1625.74|1618.34|1627.57|1620.17|1630.65|1623.25|1624.52|1617.12|1024
1716402600000|2024-05-22 18:30:00|1627.65|1620.25|1629.35|1621.95|1634.05|1626.65|1627.65|1620.25|935
1716402900000|2024-05-22 18:35:00|1629.36|1621.96|1628.31|1620.91|1632.61|1625.21|1623.65|1616.25|895
1716403200000|2024-05-22 18:40:00|1628.29|1620.89|1630.75|1623.35|1630.75|1623.35|1625.51|1618.11|673
1716403500000|2024-05-22 18:45:00|1630.78|1623.38|1634.34|1626.94|1637.69|1630.29|1629.44|1622.04|952
1716403800000|2024-05-22 18:50:00|1634.32|1626.92|1633.68|1626.28|1637.25|1629.85|1633.55|1626.15|709
1716404100000|2024-05-22 18:55:00|1633.7|1626.3|1637.5|1630.1|1637.58|1630.18|1633.57|1626.17|675
1716404400000|2024-05-22 19:00:00|1637.38|1629.98|1638.81|1631.41|1639.37|1631.97|1635.17|1627.77|808
1716404700000|2024-05-22 19:05:00|1638.84|1631.44|1642.05|1634.65|1642.5|1635.1|1634.81|1627.41|785
1716405000000|2024-05-22 19:10:00|1642.06|1634.66|1636.43|1629.03|1642.55|1635.15|1634.68|1627.28|839
1716405300000|2024-05-22 19:15:00|1636.45|1629.05|1632.03|1624.63|1638.35|1630.95|1631.83|1624.43|826
1716405600000|2024-05-22 19:20:00|1632.07|1624.67|1634.56|1627.16|1636.05|1628.65|1632.07|1624.67|692
1716405900000|2024-05-22 19:25:00|1634.35|1626.95|1632.73|1625.33|1634.68|1627.28|1632.37|1624.97|615
1716406200000|2024-05-22 19:30:00|1632.72|1625.32|1638.66|1631.26|1639.63|1632.23|1632.4|1625|779
1716406500000|2024-05-22 19:35:00|1638.67|1631.27|1636.79|1629.39|1640.35|1632.95|1636.18|1628.78|641
1716406800000|2024-05-22 19:40:00|1636.82|1629.42|1633.03|1625.63|1638.18|1630.78|1632.84|1625.44|642
1716407100000|2024-05-22 19:45:00|1633.09|1625.69|1632.81|1625.41|1639.7|1632.3|1632.04|1624.64|856
1716407400000|2024-05-22 19:50:00|1632.83|1625.43|1635.25|1627.85|1636.06|1628.66|1631.5|1624.1|785
1716407700000|2024-05-22 19:55:00|1635.3|1627.9|1637.94|1630.54|1638.25|1630.85|1635.01|1627.61|630
1716408000000|2024-05-22 20:00:00|1638.35|1630.95|1638.21|1630.81|1639.94|1632.54|1633.98|1626.58|808
1716408300000|2024-05-22 20:05:00|1638.19|1630.79|1643.55|1636.15|1644.81|1637.41|1637.19|1629.79|705
1716408600000|2024-05-22 20:10:00|1643.5|1636.1|1647.43|1640.03|1648.45|1641.05|1642.6|1635.2|552
1716408900000|2024-05-22 20:15:00|1647.39|1639.99|1650.35|1642.95|1650.35|1642.95|1646.21|1638.81|730
1716409200000|2024-05-22 20:20:00|1650.28|1642.88|1647.77|1640.37|1656.26|1648.86|1642.42|1635.02|1048
1716409500000|2024-05-22 20:25:00|1647.82|1640.42|1643.2|1635.8|1650.67|1643.27|1641.42|1634.02|820
1716409800000|2024-05-22 20:30:00|1642.65|1635.25|1636.94|1629.54|1645.4|1638|1636.55|1629.15|714
1716410100000|2024-05-22 20:35:00|1637.04|1629.64|1641.02|1633.62|1644.8|1637.4|1636.88|1629.48|919
1716410400000|2024-05-22 20:40:00|1641.07|1633.67|1636.58|1629.18|1641.49|1634.09|1633.6|1626.2|850
1716410700000|2024-05-22 20:45:00|1636.48|1629.08|1638.41|1631.01|1641.65|1634.25|1635.8|1628.4|874
1716411000000|2024-05-22 20:50:00|1638.43|1631.03|1637.66|1630.26|1641.95|1634.55|1636.86|1629.46|810
1716411300000|2024-05-22 20:55:00|1637.6|1630.2|1636.28|1628.88|1638.5|1631.1|1635.99|1628.59|758
1716411600000|2024-05-22 21:00:00|1636.32|1628.92|1636.57|1629.17|1639.34|1631.94|1634.38|1626.98|792
1716411900000|2024-05-22 21:05:00|1636.59|1629.19|1628.83|1621.43|1638.57|1631.17|1624.84|1617.44|727
1716412200000|2024-05-22 21:10:00|1628.89|1621.49|1624.68|1617.28|1633.57|1626.17|1624.68|1617.28|999
1716412500000|2024-05-22 21:15:00|1624.46|1617.06|1633.56|1626.16|1633.58|1626.18|1624.13|1616.73|948
1716412800000|2024-05-22 21:20:00|1633.57|1626.17|1636.7|1629.3|1637.24|1629.84|1632.12|1624.72|386
1716413100000|2024-05-22 21:25:00|1636.62|1629.22|1636.83|1629.43|1638.16|1630.76|1635.87|1628.47|359
1716413400000|2024-05-22 21:30:00|1636.81|1629.41|1642.05|1634.65|1642.05|1634.65|1636.68|1629.28|370
1716413700000|2024-05-22 21:35:00|1642.06|1634.66|1646.61|1639.21|1650.45|1643.05|1642.04|1634.64|530
1716414000000|2024-05-22 21:40:00|1646.69|1639.29|1644.18|1636.78|1648.63|1641.23|1644.02|1636.62|417
1716414300000|2024-05-22 21:45:00|1644.16|1636.76|1645.9|1638.5|1645.93|1638.53|1643.84|1636.44|322
1716414600000|2024-05-22 21:50:00|1645.94|1638.54|1650.44|1643.04|1651.12|1643.72|1645.94|1638.54|465
1716414900000|2024-05-22 21:55:00|1650.4|1643|1652.03|1644.63|1652.34|1644.94|1650.13|1642.73|485
1716415200000|2024-05-22 22:00:00|1652.04|1644.64|1654.16|1646.76|1654.88|1647.48|1650.64|1643.24|524
1716415500000|2024-05-22 22:05:00|1654.18|1646.78|1652.88|1645.48|1655.85|1648.45|1651.54|1644.14|496
1716415800000|2024-05-22 22:10:00|1652.91|1645.51|1656.68|1649.28|1656.7|1649.3|1650.83|1643.43|415
1716416100000|2024-05-22 22:15:00|1656.72|1649.32|1655.49|1648.09|1658.19|1650.79|1653.82|1646.42|450
1716416400000|2024-05-22 22:20:00|1655.13|1647.73|1649.35|1641.95|1655.5|1648.1|1648.54|1641.14|618
1716416700000|2024-05-22 22:25:00|1649.32|1641.92|1647.86|1640.46|1650.51|1643.11|1646.4|1639|680
1716417000000|2024-05-22 22:30:00|1647.76|1640.36|1641.72|1634.32|1647.97|1640.57|1640.99|1633.59|653
1716417300000|2024-05-22 22:35:00|1641.56|1634.16|1638.18|1630.78|1641.98|1634.58|1636.66|1629.26|793
1716417600000|2024-05-22 22:40:00|1638.08|1630.68|1637.89|1630.49|1639.55|1632.15|1637.19|1629.79|560
1716417900000|2024-05-22 22:45:00|1637.9|1630.5|1640.25|1632.85|1643.91|1636.51|1637.53|1630.13|787
1716418200000|2024-05-22 22:50:00|1640.42|1633.02|1640.05|1632.65|1640.76|1633.36|1637.91|1630.51|674
1716418500000|2024-05-22 22:55:00|1640.1|1632.7|1640.65|1633.25|1641.55|1634.15|1636.26|1628.86|585
1716418800000|2024-05-22 23:00:00|1640.68|1633.28|1636.28|1628.88|1640.75|1633.35|1634.52|1627.12|731
1716419100000|2024-05-22 23:05:00|1636.29|1628.89|1639.48|1632.08|1639.95|1632.55|1635.66|1628.26|507
1716419400000|2024-05-22 23:10:00|1639.73|1632.33|1637.45|1630.05|1642.13|1634.73|1636.59|1629.19|655
1716419700000|2024-05-22 23:15:00|1637.54|1630.14|1635.51|1628.11|1637.54|1630.14|1634.22|1626.82|595
1716420000000|2024-05-22 23:20:00|1635.48|1628.08|1636.7|1629.3|1637.95|1630.55|1635.02|1627.62|449
1716420300000|2024-05-22 23:25:00|1636.81|1629.41|1634.91|1627.51|1636.81|1629.41|1634.91|1627.51|325
1716420600000|2024-05-22 23:30:00|1634.95|1627.55|1636.02|1628.62|1636.65|1629.25|1634.63|1627.23|459
1716420900000|2024-05-22 23:35:00|1636.01|1628.61|1638.23|1630.83|1639.29|1631.89|1633.85|1626.45|546
1716421200000|2024-05-22 23:40:00|1638.2|1630.8|1637.18|1629.78|1638.95|1631.55|1636.16|1628.76|505
1716421500000|2024-05-22 23:45:00|1636.96|1629.56|1640.85|1633.45|1641.05|1633.65|1636.55|1629.15|508
1716421800000|2024-05-22 23:50:00|1640.83|1633.43|1637.7|1630.3|1640.85|1633.45|1636.79|1629.39|616
1716422100000|2024-05-22 23:55:00|1637.73|1630.33|1638.92|1631.52|1639.7|1632.3|1636.85|1629.45|463
1716422400000|2024-05-23 00:00:00|1638.96|1631.56|1641.02|1633.62|1644.5|1637.1|1638.88|1631.48|741
1716422700000|2024-05-23 00:05:00|1641.07|1633.67|1639.29|1631.89|1641.07|1633.67|1637.8|1630.4|664
1716423000000|2024-05-23 00:10:00|1639.17|1631.77|1640.8|1633.4|1644|1636.6|1638.59|1631.19|667
1716423300000|2024-05-23 00:15:00|1640.67|1633.27|1642.84|1635.44|1644.55|1637.15|1640|1632.6|702
1716423600000|2024-05-23 00:20:00|1642.74|1635.34|1637.26|1629.86|1642.74|1635.34|1636.8|1629.4|650
1716423900000|2024-05-23 00:25:00|1637.19|1629.79|1635.52|1628.12|1637.34|1629.94|1635.43|1628.03|480
1716424200000|2024-05-23 00:30:00|1635.48|1628.08|1641.95|1634.55|1642.07|1634.67|1634.75|1627.35|760
1716424500000|2024-05-23 00:35:00|1641.82|1634.42|1646.8|1639.4|1648.28|1640.88|1638.94|1631.54|819
1716424800000|2024-05-23 00:40:00|1646.72|1639.32|1649.97|1642.57|1653.25|1645.85|1645.87|1638.47|630
1716425100000|2024-05-23 00:45:00|1649.91|1642.51|1653.16|1645.76|1654.25|1646.85|1648.34|1640.94|802
1716425400000|2024-05-23 00:50:00|1653.14|1645.74|1653.33|1645.93|1655.55|1648.15|1650.83|1643.43|691
1716425700000|2024-05-23 00:55:00|1653.28|1645.88|1649.53|1642.13|1654.1|1646.7|1649.45|1642.05|713
1716426000000|2024-05-23 01:00:00|1649.54|1642.14|1646.33|1638.93|1650.35|1642.95|1646.02|1638.62|746
1716426300000|2024-05-23 01:05:00|1646.22|1638.82|1640|1632.6|1647.75|1640.35|1639.32|1631.92|726
1716426600000|2024-05-23 01:10:00|1640.03|1632.63|1641.84|1634.44|1642.1|1634.7|1634.07|1626.67|856
1716426900000|2024-05-23 01:15:00|1641.85|1634.45|1640.53|1633.13|1646.66|1639.26|1638.79|1631.39|820
1716427200000|2024-05-23 01:20:00|1640.51|1633.11|1643.73|1636.33|1647.15|1639.75|1639.37|1631.97|809
1716427500000|2024-05-23 01:25:00|1643.79|1636.39|1645.14|1637.74|1646.4|1639|1642.26|1634.86|738
1716427800000|2024-05-23 01:30:00|1645.13|1637.73|1649.66|1642.26|1651.25|1643.85|1640.49|1633.09|962
1716428100000|2024-05-23 01:35:00|1649.52|1642.12|1646.9|1639.5|1650.8|1643.4|1644.8|1637.4|903
1716428400000|2024-05-23 01:40:00|1647|1639.6|1648.33|1640.93|1650.4|1643|1646.55|1639.15|894
1716428700000|2024-05-23 01:45:00|1648.18|1640.78|1646.66|1639.26|1648.98|1641.58|1645.92|1638.52|829
1716429000000|2024-05-23 01:50:00|1646.71|1639.31|1644.4|1637|1647.87|1640.47|1643.7|1636.3|729
1716429300000|2024-05-23 01:55:00|1644.15|1636.75|1644.43|1637.03|1645.65|1638.25|1642.54|1635.14|647
1716429600000|2024-05-23 02:00:00|1644.42|1637.02|1648.56|1641.16|1648.85|1641.45|1642.3|1634.9|677
1716429900000|2024-05-23 02:05:00|1648.55|1641.15|1648.37|1640.97|1650.55|1643.15|1647.85|1640.45|694
1716430200000|2024-05-23 02:10:00|1648.35|1640.95|1646.91|1639.51|1649.3|1641.9|1645.99|1638.59|471
1716430500000|2024-05-23 02:15:00|1646.87|1639.47|1645.56|1638.16|1648.6|1641.2|1645.15|1637.75|473
1716430800000|2024-05-23 02:20:00|1645.55|1638.15|1643.39|1635.99|1646.38|1638.98|1643.39|1635.99|626
1716431100000|2024-05-23 02:25:00|1643.44|1636.04|1639.15|1631.75|1643.44|1636.04|1637.57|1630.17|528
1716431400000|2024-05-23 02:30:00|1638.82|1631.42|1634.98|1627.58|1639.01|1631.61|1633.58|1626.18|558
1716431700000|2024-05-23 02:35:00|1634.84|1627.44|1633.6|1626.2|1639.18|1631.78|1633.5|1626.1|639
1716432000000|2024-05-23 02:40:00|1633.2|1625.8|1634.85|1627.45|1635.15|1627.75|1632.34|1624.94|331
1716432300000|2024-05-23 02:45:00|1634.2|1626.8|1636.18|1628.78|1638.15|1630.75|1633.35|1625.95|458
1716432600000|2024-05-23 02:50:00|1636.2|1628.8|1634.04|1626.64|1637.57|1630.17|1634.01|1626.61|705
1716432900000|2024-05-23 02:55:00|1634.02|1626.62|1636.86|1629.46|1637.01|1629.61|1633.68|1626.28|477
1716433200000|2024-05-23 03:00:00|1636.85|1629.45|1639.5|1632.1|1639.8|1632.4|1635.08|1627.68|650
1716433500000|2024-05-23 03:05:00|1639.78|1632.38|1636.41|1629.01|1639.78|1632.38|1636.1|1628.7|583
1716433800000|2024-05-23 03:10:00|1636.3|1628.9|1640.91|1633.51|1642.33|1634.93|1636.3|1628.9|523
1716434100000|2024-05-23 03:15:00|1640.9|1633.5|1638.45|1631.05|1640.9|1633.5|1635.89|1628.49|775
1716434400000|2024-05-23 03:20:00|1638.28|1630.88|1641.55|1634.15|1642.75|1635.35|1637.82|1630.42|615
1716434700000|2024-05-23 03:25:00|1641.59|1634.19|1640.14|1632.74|1641.81|1634.41|1639.22|1631.82|643
1716435000000|2024-05-23 03:30:00|1640.09|1632.69|1637.62|1630.22|1640.95|1633.55|1637|1629.6|711
1716435300000|2024-05-23 03:35:00|1637.61|1630.21|1637.89|1630.49|1639.28|1631.88|1636.18|1628.78|716
1716435600000|2024-05-23 03:40:00|1637.84|1630.44|1638.03|1630.63|1638.85|1631.45|1635.86|1628.46|515
1716435900000|2024-05-23 03:45:00|1637.95|1630.55|1640.45|1633.05|1640.9|1633.5|1635.91|1628.51|468
1716436200000|2024-05-23 03:50:00|1639.31|1631.91|1639.25|1631.85|1639.7|1632.3|1637.45|1630.05|502
1716436500000|2024-05-23 03:55:00|1638.38|1630.98|1647.73|1640.33|1653.33|1645.93|1637.56|1630.16|760
1716436800000|2024-05-23 04:00:00|1647.71|1640.31|1640.47|1633.07|1647.71|1640.31|1640.47|1633.07|703
1716437100000|2024-05-23 04:05:00|1640.71|1633.31|1637.58|1630.18|1642.32|1634.92|1637.48|1630.08|660
1716437400000|2024-05-23 04:10:00|1637.6|1630.2|1635.46|1628.06|1640.62|1633.22|1633.22|1625.82|834
1716437700000|2024-05-23 04:15:00|1635.35|1627.95|1637.1|1629.7|1637.35|1629.95|1634.77|1627.37|626
1716438000000|2024-05-23 04:20:00|1636.43|1629.03|1636.38|1628.98|1637.59|1630.19|1634.81|1627.41|697
1716438300000|2024-05-23 04:25:00|1636.4|1629|1639.2|1631.8|1639.25|1631.85|1634.78|1627.38|503
1716438600000|2024-05-23 04:30:00|1639.1|1631.7|1640.2|1632.8|1640.45|1633.05|1637.2|1629.8|581
1716438900000|2024-05-23 04:35:00|1639.98|1632.58|1647.73|1640.33|1648.35|1640.95|1639|1631.6|604
1716439200000|2024-05-23 04:40:00|1647.54|1640.14|1652.85|1645.45|1653.6|1646.2|1646.99|1639.59|710
1716439500000|2024-05-23 04:45:00|1652.88|1645.48|1650.44|1643.04|1652.95|1645.55|1648.36|1640.96|793
1716439800000|2024-05-23 04:50:00|1650.43|1643.03|1647.21|1639.81|1650.43|1643.03|1646.12|1638.72|720
1716440100000|2024-05-23 04:55:00|1647.18|1639.78|1646.87|1639.47|1649.35|1641.95|1644.88|1637.48|702
1716440400000|2024-05-23 05:00:00|1646.92|1639.52|1650.85|1643.45|1650.85|1643.45|1645.96|1638.56|645
1716440700000|2024-05-23 05:05:00|1650.75|1643.35|1650.1|1642.7|1652.75|1645.35|1649.37|1641.97|479
1716441000000|2024-05-23 05:10:00|1650.09|1642.69|1652.57|1645.17|1653.55|1646.15|1647.89|1640.49|710
1716441300000|2024-05-23 05:15:00|1652.54|1645.14|1648.43|1641.03|1652.7|1645.3|1647.12|1639.72|785
1716441600000|2024-05-23 05:20:00|1648.44|1641.04|1650.23|1642.83|1650.9|1643.5|1646.76|1639.36|732
1716441900000|2024-05-23 05:25:00|1650.38|1642.98|1652.09|1644.69|1652.45|1645.05|1648.92|1641.52|629
1716442200000|2024-05-23 05:30:00|1652.13|1644.73|1646.85|1639.45|1652.5|1645.1|1645.58|1638.18|736
1716442500000|2024-05-23 05:35:00|1646.24|1638.84|1645.58|1638.18|1648.81|1641.41|1644.32|1636.92|694
1716442800000|2024-05-23 05:40:00|1645.6|1638.2|1645.36|1637.96|1647.55|1640.15|1644.71|1637.31|633
1716443100000|2024-05-23 05:45:00|1645.43|1638.03|1643.29|1635.89|1647.75|1640.35|1642.82|1635.42|762
1716443400000|2024-05-23 05:50:00|1643.34|1635.94|1641.22|1633.82|1643.38|1635.98|1638.31|1630.91|710
1716443700000|2024-05-23 05:55:00|1641.21|1633.81|1646.13|1638.73|1646.55|1639.15|1640.74|1633.34|526
1716444000000|2024-05-23 06:00:00|1646.1|1638.7|1649.35|1641.95|1650.65|1643.25|1645.63|1638.23|637
1716444300000|2024-05-23 06:05:00|1649.38|1641.98|1649.6|1642.2|1650.2|1642.8|1648.34|1640.94|603
1716444600000|2024-05-23 06:10:00|1649.57|1642.17|1652.26|1644.86|1653.35|1645.95|1648.78|1641.38|649
1716444900000|2024-05-23 06:15:00|1652.3|1644.9|1651.64|1644.24|1654.99|1647.59|1651.1|1643.7|661
1716445200000|2024-05-23 06:20:00|1651.69|1644.29|1653.52|1646.12|1655.03|1647.63|1651.39|1643.99|643
1716445500000|2024-05-23 06:25:00|1653.48|1646.08|1657.06|1649.66|1657.57|1650.17|1652.9|1645.5|562
1716445800000|2024-05-23 06:30:00|1657.07|1649.67|1658.2|1650.8|1658.2|1650.8|1655.35|1647.95|546
1716446100000|2024-05-23 06:35:00|1658.14|1650.74|1662.29|1654.89|1662.87|1655.47|1656.41|1649.01|484
1716446400000|2024-05-23 06:40:00|1662.33|1654.93|1664.41|1657.01|1665.25|1657.85|1661.28|1653.88|653
1716446700000|2024-05-23 06:45:00|1664.37|1656.97|1667.78|1660.38|1668.05|1660.65|1664.3|1656.9|654
1716447000000|2024-05-23 06:50:00|1667.76|1660.36|1664.76|1657.36|1669.55|1662.15|1664.5|1657.1|830
1716447300000|2024-05-23 06:55:00|1664.81|1657.41|1663.33|1655.93|1666.6|1659.2|1661.86|1654.46|800
1716447600000|2024-05-23 07:00:00|1663.35|1655.95|1658.88|1651.48|1665.06|1657.66|1658.15|1650.75|719
1716447900000|2024-05-23 07:05:00|1658.86|1651.46|1661.94|1654.54|1664.5|1657.1|1658.86|1651.46|702
1716448200000|2024-05-23 07:10:00|1662.04|1654.64|1660.44|1653.04|1663.2|1655.8|1659.25|1651.85|647
1716448500000|2024-05-23 07:15:00|1660.49|1653.09|1661.06|1653.66|1662.55|1655.15|1658.97|1651.57|662
1716448800000|2024-05-23 07:20:00|1661.04|1653.64|1662.94|1655.54|1663.7|1656.3|1659.7|1652.3|665
1716449100000|2024-05-23 07:25:00|1662.96|1655.56|1666.1|1658.7|1666.95|1659.55|1662.3|1654.9|554
1716449400000|2024-05-23 07:30:00|1666.08|1658.68|1668.5|1661.1|1668.87|1661.47|1664.44|1657.04|576
1716449700000|2024-05-23 07:35:00|1668.45|1661.05|1670.6|1663.2|1670.89|1663.49|1667.68|1660.28|781
1716450000000|2024-05-23 07:40:00|1670.68|1663.28|1669.1|1661.7|1672.05|1664.65|1668.35|1660.95|829
1716450300000|2024-05-23 07:45:00|1669.14|1661.74|1670.32|1662.92|1672.44|1665.04|1669.09|1661.69|853
1716450600000|2024-05-23 07:50:00|1670.38|1662.98|1669.74|1662.34|1671.84|1664.44|1668.63|1661.23|919
1716450900000|2024-05-23 07:55:00|1669.77|1662.37|1670.69|1663.29|1671|1663.6|1669.45|1662.05|690
1716451200000|2024-05-23 08:00:00|1670.67|1663.27|1668.71|1661.31|1672.46|1665.06|1667.89|1660.49|748
1716451500000|2024-05-23 08:05:00|1669.18|1661.78|1674.83|1667.43|1675.1|1667.7|1669.02|1661.62|568
1716451800000|2024-05-23 08:10:00|1674.75|1667.35|1672.13|1664.73|1676.95|1669.55|1671.11|1663.71|686
1716452100000|2024-05-23 08:15:00|1672.15|1664.75|1672.64|1665.24|1674.03|1666.63|1670.06|1662.66|781
1716452400000|2024-05-23 08:20:00|1672.72|1665.32|1673.3|1665.9|1675.35|1667.95|1670.32|1662.92|848
1716452700000|2024-05-23 08:25:00|1673.19|1665.79|1671.71|1664.31|1673.35|1665.95|1670.5|1663.1|852
1716453000000|2024-05-23 08:30:00|1671.72|1664.32|1670.13|1662.73|1673.44|1666.04|1668.31|1660.91|813
1716453300000|2024-05-23 08:35:00|1670.1|1662.7|1664.45|1657.05|1670.36|1662.96|1664.03|1656.63|710
1716453600000|2024-05-23 08:40:00|1664.48|1657.08|1665.95|1658.55|1673.25|1665.85|1664.35|1656.95|609
1716453900000|2024-05-23 08:45:00|1666.04|1658.64|1665.41|1658.01|1667.32|1659.92|1658.63|1651.23|709
1716454200000|2024-05-23 08:50:00|1665.39|1657.99|1664.78|1657.38|1665.76|1658.36|1663.89|1656.49|597
1716454500000|2024-05-23 08:55:00|1664.75|1657.35|1667.57|1660.17|1667.57|1660.17|1664.42|1657.02|366
1716454800000|2024-05-23 09:00:00|1667.59|1660.19|1674.62|1667.22|1674.9|1667.5|1667.52|1660.12|701
1716455100000|2024-05-23 09:05:00|1674.64|1667.24|1679.64|1672.24|1681.1|1673.7|1673.99|1666.59|622
1716455400000|2024-05-23 09:10:00|1679.67|1672.27|1676.22|1668.82|1679.81|1672.41|1673.38|1665.98|695
1716455700000|2024-05-23 09:15:00|1676.2|1668.8|1673.72|1666.32|1677.55|1670.15|1673.39|1665.99|767
1716456000000|2024-05-23 09:20:00|1673.65|1666.25|1669.76|1662.36|1673.83|1666.43|1668.56|1661.16|801
1716456300000|2024-05-23 09:25:00|1669.74|1662.34|1671.6|1664.2|1676.26|1668.86|1669.69|1662.29|761
1716456600000|2024-05-23 09:30:00|1671.7|1664.3|1669.16|1661.76|1676.21|1668.81|1666.92|1659.52|949
1716456900000|2024-05-23 09:35:00|1669.18|1661.78|1670.14|1662.74|1671.33|1663.93|1667.94|1660.54|719
1716457200000|2024-05-23 09:40:00|1669.94|1662.54|1663.1|1655.7|1670.58|1663.18|1661.5|1654.1|664
1716457500000|2024-05-23 09:45:00|1663.14|1655.74|1666.71|1659.31|1667.25|1659.85|1660.22|1652.82|806
1716457800000|2024-05-23 09:50:00|1666.73|1659.33|1665.36|1657.96|1668.22|1660.82|1664.65|1657.25|476
1716458100000|2024-05-23 09:55:00|1665.34|1657.94|1665.54|1658.14|1666.25|1658.85|1663.46|1656.06|443
1716458400000|2024-05-23 10:00:00|1665.6|1658.2|1667.83|1660.43|1667.95|1660.55|1663.15|1655.75|616
1716458700000|2024-05-23 10:05:00|1667.67|1660.27|1664.6|1657.2|1669.1|1661.7|1664.1|1656.7|636
1716459000000|2024-05-23 10:10:00|1664.63|1657.23|1664.75|1657.35|1665.94|1658.54|1663.92|1656.52|601
1716459300000|2024-05-23 10:15:00|1664.77|1657.37|1666.22|1658.82|1668.5|1661.1|1664.58|1657.18|569
1716459600000|2024-05-23 10:20:00|1666.36|1658.96|1662.24|1654.84|1666.95|1659.55|1661.43|1654.03|646
1716459900000|2024-05-23 10:25:00|1662.27|1654.87|1660.82|1653.42|1663.85|1656.45|1660.19|1652.79|382
1716460200000|2024-05-23 10:30:00|1660.83|1653.43|1655.85|1648.45|1663.23|1655.83|1655.3|1647.9|582
1716460500000|2024-05-23 10:35:00|1656.15|1648.75|1660.17|1652.77|1661.23|1653.83|1654.5|1647.1|913
1716460800000|2024-05-23 10:40:00|1660|1652.6|1663.26|1655.86|1666.5|1659.1|1658.71|1651.31|825
1716461100000|2024-05-23 10:45:00|1663.32|1655.92|1663.5|1656.1|1665.45|1658.05|1661.09|1653.69|970
1716461400000|2024-05-23 10:50:00|1663.48|1656.08|1657.92|1650.52|1664.17|1656.77|1657.35|1649.95|893
1716461700000|2024-05-23 10:55:00|1657.9|1650.5|1656.89|1649.49|1659.58|1652.18|1654.72|1647.32|848
1716462000000|2024-05-23 11:00:00|1656.93|1649.53|1660.47|1653.07|1660.9|1653.5|1656.47|1649.07|804
1716462300000|2024-05-23 11:05:00|1660.36|1652.96|1662.32|1654.92|1665.25|1657.85|1659.32|1651.92|846
1716462600000|2024-05-23 11:10:00|1662.38|1654.98|1664.12|1656.72|1665.2|1657.8|1661.6|1654.2|688
1716462900000|2024-05-23 11:15:00|1664.13|1656.73|1664.23|1656.83|1665.85|1658.45|1662.68|1655.28|751
1716463200000|2024-05-23 11:20:00|1664.26|1656.86|1670.46|1663.06|1671.33|1663.93|1662.99|1655.59|871
1716463500000|2024-05-23 11:25:00|1670.4|1663|1672.09|1664.69|1673.33|1665.93|1670.36|1662.96|826
1716463800000|2024-05-23 11:30:00|1672.01|1664.61|1666.85|1659.45|1672.18|1664.78|1665.95|1658.55|918
1716464100000|2024-05-23 11:35:00|1666.56|1659.16|1664.91|1657.51|1669.31|1661.91|1664.19|1656.79|841
1716464400000|2024-05-23 11:40:00|1664.89|1657.49|1663.4|1656|1665.74|1658.34|1663.4|1656|637
1716464700000|2024-05-23 11:45:00|1663.43|1656.03|1666.5|1659.1|1666.87|1659.47|1662.14|1654.74|689
1716465000000|2024-05-23 11:50:00|1666.53|1659.13|1675.55|1668.15|1676.61|1669.21|1666.46|1659.06|903
1716465300000|2024-05-23 11:55:00|1675.57|1668.17|1672.96|1665.56|1677.33|1669.93|1671.45|1664.05|830
1716465600000|2024-05-23 12:00:00|1673.5|1666.1|1671.85|1664.45|1676.41|1669.01|1671.35|1663.95|643
1716465900000|2024-05-23 12:05:00|1671.9|1664.5|1677.88|1670.48|1678.25|1670.85|1670.31|1662.91|852
1716466200000|2024-05-23 12:10:00|1678|1670.6|1675.84|1668.44|1679.14|1671.74|1674.71|1667.31|804
1716466500000|2024-05-23 12:15:00|1675.95|1668.55|1674.97|1667.57|1678.53|1671.13|1673.59|1666.19|873
1716466800000|2024-05-23 12:20:00|1674.94|1667.54|1681.98|1674.58|1682.03|1674.63|1674.94|1667.54|781
1716467100000|2024-05-23 12:25:00|1682.03|1674.63|1683.38|1675.98|1684.48|1677.08|1680.99|1673.59|982
1716467400000|2024-05-23 12:30:00|1683.24|1675.84|1681.9|1674.5|1683.51|1676.11|1677.7|1670.3|941
1716467700000|2024-05-23 12:35:00|1681.77|1674.37|1677.7|1670.3|1682.13|1674.73|1676.56|1669.16|870
1716468000000|2024-05-23 12:40:00|1677.62|1670.22|1671.89|1664.49|1678.11|1670.71|1671.6|1664.2|742
1716468300000|2024-05-23 12:45:00|1672.01|1664.61|1671.29|1663.89|1672.52|1665.12|1667.61|1660.21|706
1716468600000|2024-05-23 12:50:00|1671.13|1663.73|1666.93|1659.53|1671.55|1664.15|1666.43|1659.03|724
1716468900000|2024-05-23 12:55:00|1666.5|1659.1|1649.45|1642.05|1666.72|1659.32|1633.9|1626.5|1116
1716469200000|2024-05-23 13:00:00|1649.5|1642.1|1643.38|1635.98|1658.83|1651.43|1638.35|1630.95|1162
1716469500000|2024-05-23 13:05:00|1642.88|1635.48|1639.95|1632.55|1648.09|1640.69|1638.13|1630.73|1092
1716469800000|2024-05-23 13:10:00|1639.97|1632.57|1635.83|1628.43|1641.35|1633.95|1634.1|1626.7|1058
1716470100000|2024-05-23 13:15:00|1635.82|1628.42|1635.62|1628.22|1640.57|1633.17|1632.59|1625.19|1059
1716470400000|2024-05-23 13:20:00|1635.61|1628.21|1645.91|1638.51|1647.05|1639.65|1634.65|1627.25|1074
1716470700000|2024-05-23 13:25:00|1645.44|1638.04|1642.57|1635.17|1647.26|1639.86|1641.65|1634.25|962
1716471000000|2024-05-23 13:30:00|1642.44|1635.04|1634.97|1627.57|1644.99|1637.59|1634.7|1627.3|1019
1716471300000|2024-05-23 13:35:00|1635|1627.6|1628.6|1621.2|1635.61|1628.21|1626.53|1619.13|1086
1716471600000|2024-05-23 13:40:00|1628.09|1620.69|1625.13|1617.73|1631.45|1624.05|1619.63|1612.23|1116
1716471900000|2024-05-23 13:45:00|1625.16|1617.76|1608.28|1600.88|1625.16|1617.76|1607.56|1600.16|1161
1716472200000|2024-05-23 13:50:00|1608.32|1600.92|1602.45|1595.05|1608.32|1600.92|1572.9|1565.5|1171
1716472500000|2024-05-23 13:55:00|1602.64|1595.24|1601.23|1593.83|1606|1598.6|1596.12|1588.72|1026
1716472800000|2024-05-23 14:00:00|1600.88|1593.48|1609.16|1601.76|1610.28|1602.88|1600.03|1592.63|1029
1716473100000|2024-05-23 14:05:00|1609.36|1601.96|1613.06|1605.66|1616.95|1609.55|1606.81|1599.41|1127
1716473400000|2024-05-23 14:10:00|1613.12|1605.72|1624.54|1617.14|1625.02|1617.62|1611.83|1604.43|1044
1716473700000|2024-05-23 14:15:00|1624.35|1616.95|1618.25|1610.85|1625.2|1617.8|1615.82|1608.42|1066
1716474000000|2024-05-23 14:20:00|1618.03|1610.63|1616.35|1608.95|1618.21|1610.81|1613.1|1605.7|999
1716474300000|2024-05-23 14:25:00|1616.44|1609.04|1612.6|1605.2|1617.26|1609.86|1611.63|1604.23|1053
1716474600000|2024-05-23 14:30:00|1612.5|1605.1|1615.54|1608.14|1618.4|1611|1611.05|1603.65|1007
1716474900000|2024-05-23 14:35:00|1615.5|1608.1|1611.52|1604.12|1615.5|1608.1|1608.26|1600.86|907
1716475200000|2024-05-23 14:40:00|1611.98|1604.58|1600.1|1592.7|1611.98|1604.58|1598.42|1591.02|978
1716475500000|2024-05-23 14:45:00|1600.06|1592.66|1597.74|1590.34|1602.94|1595.54|1597.74|1590.34|950
1716475800000|2024-05-23 14:50:00|1597.7|1590.3|1595.9|1588.5|1603|1595.6|1595.55|1588.15|916
1716476100000|2024-05-23 14:55:00|1595.71|1588.31|1591.95|1584.55|1596.19|1588.79|1589.95|1582.55|817
1716476400000|2024-05-23 15:00:00|1591.84|1584.44|1588.86|1581.46|1595.45|1588.05|1587.05|1579.65|972
1716476700000|2024-05-23 15:05:00|1588.87|1581.47|1598.17|1590.77|1599.7|1592.3|1587.84|1580.44|972
1716477000000|2024-05-23 15:10:00|1598.12|1590.72|1601.15|1593.75|1602.52|1595.12|1594.13|1586.73|921
1716477300000|2024-05-23 15:15:00|1601.1|1593.7|1606.97|1599.57|1609.28|1601.88|1598.35|1590.95|772
1716477600000|2024-05-23 15:20:00|1606.96|1599.56|1609.35|1601.95|1609.8|1602.4|1605.76|1598.36|807
1716477900000|2024-05-23 15:25:00|1609.33|1601.93|1608.52|1601.12|1611.15|1603.75|1607.21|1599.81|884
1716478200000|2024-05-23 15:30:00|1609.1|1601.7|1611.01|1603.61|1612.3|1604.9|1607.44|1600.04|567
1716478500000|2024-05-23 15:35:00|1610.96|1603.56|1610.1|1602.7|1612.4|1605|1607.58|1600.18|698
1716478800000|2024-05-23 15:40:00|1610.16|1602.76|1608.3|1600.9|1610.72|1603.32|1606.74|1599.34|857
1716479100000|2024-05-23 15:45:00|1608.15|1600.75|1604.27|1596.87|1608.25|1600.85|1603.12|1595.72|831
1716479400000|2024-05-23 15:50:00|1604.28|1596.88|1609.25|1601.85|1610.6|1603.2|1603.23|1595.83|760
1716479700000|2024-05-23 15:55:00|1609.18|1601.78|1615.47|1608.07|1616.49|1609.09|1608.96|1601.56|720
1716480000000|2024-05-23 16:00:00|1615.42|1608.02|1614.25|1606.85|1618.15|1610.75|1612.47|1605.07|730
1716480300000|2024-05-23 16:05:00|1614.05|1606.65|1614.87|1607.47|1615.75|1608.35|1610.1|1602.7|510
1716480600000|2024-05-23 16:10:00|1614.81|1607.41|1611.46|1604.06|1617.35|1609.95|1608.35|1600.95|855
1716480900000|2024-05-23 16:15:00|1611.29|1603.89|1607.54|1600.14|1611.67|1604.27|1606.94|1599.54|894
1716481200000|2024-05-23 16:20:00|1607.67|1600.27|1606.45|1599.05|1608.6|1601.2|1604.76|1597.36|875
1716481500000|2024-05-23 16:25:00|1606.36|1598.96|1610.3|1602.9|1611.85|1604.45|1605.63|1598.23|785
1716481800000|2024-05-23 16:30:00|1610.4|1603|1611.69|1604.29|1612.25|1604.85|1606.07|1598.67|816
1716482100000|2024-05-23 16:35:00|1611.7|1604.3|1612.16|1604.76|1614.15|1606.75|1611.3|1603.9|669
1716482400000|2024-05-23 16:40:00|1612.03|1604.63|1612.51|1605.11|1613.05|1605.65|1611.07|1603.67|640
1716482700000|2024-05-23 16:45:00|1612.69|1605.29|1606.1|1598.7|1613.18|1605.78|1604.8|1597.4|800
1716483000000|2024-05-23 16:50:00|1606|1598.6|1608.47|1601.07|1609.8|1602.4|1603.83|1596.43|952
1716483300000|2024-05-23 16:55:00|1608.61|1601.21|1612.18|1604.78|1613.13|1605.73|1607.19|1599.79|853
1716483600000|2024-05-23 17:00:00|1612.14|1604.74|1615.16|1607.76|1615.8|1608.4|1611.26|1603.86|816
1716483900000|2024-05-23 17:05:00|1615.14|1607.74|1622.75|1615.35|1623.85|1616.45|1614.18|1606.78|539
1716484200000|2024-05-23 17:10:00|1622.8|1615.4|1628.33|1620.93|1629.25|1621.85|1622.4|1615|415
1716484500000|2024-05-23 17:15:00|1628.26|1620.86|1629.62|1622.22|1631.39|1623.99|1625.54|1618.14|531
1716484800000|2024-05-23 17:20:00|1629.59|1622.19|1634.3|1626.9|1634.57|1627.17|1627.08|1619.68|723
1716485100000|2024-05-23 17:25:00|1634.1|1626.7|1634.7|1627.3|1635.95|1628.55|1632.93|1625.53|654
1716485400000|2024-05-23 17:30:00|1634.65|1627.25|1632.35|1624.95|1635.46|1628.06|1630.06|1622.66|891
1716485700000|2024-05-23 17:35:00|1632.28|1624.88|1632.7|1625.3|1634.55|1627.15|1627.84|1620.44|830
1716486000000|2024-05-23 17:40:00|1632.68|1625.28|1625.66|1618.26|1632.98|1625.58|1623.45|1616.05|776
1716486300000|2024-05-23 17:45:00|1625.69|1618.29|1626.64|1619.24|1629.36|1621.96|1624.59|1617.19|857
1716486600000|2024-05-23 17:50:00|1626.68|1619.28|1627.24|1619.84|1629.2|1621.8|1623.68|1616.28|939
1716486900000|2024-05-23 17:55:00|1627.21|1619.81|1618.46|1611.06|1628.34|1620.94|1617.94|1610.54|946
1716487200000|2024-05-23 18:00:00|1618.45|1611.05|1620.32|1612.92|1624.85|1617.45|1618.24|1610.84|1039
1716487500000|2024-05-23 18:05:00|1620.33|1612.93|1611.98|1604.58|1621.65|1614.25|1607.92|1600.52|1113
1716487800000|2024-05-23 18:10:00|1612.08|1604.68|1609.97|1602.57|1613.3|1605.9|1600.16|1592.76|1146
1716488100000|2024-05-23 18:15:00|1610|1602.6|1600.49|1593.09|1610.9|1603.5|1596.62|1589.22|1119
1716488400000|2024-05-23 18:20:00|1600.54|1593.14|1593.15|1585.75|1601.7|1594.3|1590.5|1583.1|1117
1716488700000|2024-05-23 18:25:00|1593.58|1586.18|1596.18|1588.78|1603.35|1595.95|1592.18|1584.78|1043
1716489000000|2024-05-23 18:30:00|1595.26|1587.86|1600.75|1593.35|1602.1|1594.7|1594.45|1587.05|1025
1716489300000|2024-05-23 18:35:00|1600.65|1593.25|1615.02|1607.62|1616.98|1609.58|1595.28|1587.88|1022
1716489600000|2024-05-23 18:40:00|1614.96|1607.56|1606.51|1599.11|1616.2|1608.8|1603.87|1596.47|1074
1716489900000|2024-05-23 18:45:00|1606.24|1598.84|1609.72|1602.32|1611.41|1604.01|1604.18|1596.78|1005
1716490200000|2024-05-23 18:50:00|1609.67|1602.27|1614.63|1607.23|1619.04|1611.64|1609.53|1602.13|1025
1716490500000|2024-05-23 18:55:00|1614.47|1607.07|1616.75|1609.35|1619.7|1612.3|1613.51|1606.11|853
1716490800000|2024-05-23 19:00:00|1616.73|1609.33|1608.09|1600.69|1618.68|1611.28|1607.43|1600.03|952
1716491100000|2024-05-23 19:05:00|1608.12|1600.72|1602.98|1595.58|1608.89|1601.49|1601.42|1594.02|813
1716491400000|2024-05-23 19:10:00|1602.91|1595.51|1603.71|1596.31|1605.25|1597.85|1601.65|1594.25|835
1716491700000|2024-05-23 19:15:00|1603.69|1596.29|1599.97|1592.57|1604|1596.6|1598.23|1590.83|1000
1716492000000|2024-05-23 19:20:00|1599.78|1592.38|1597.67|1590.27|1600.65|1593.25|1596.14|1588.74|878
1716492300000|2024-05-23 19:25:00|1597.58|1590.18|1603.23|1595.83|1604.42|1597.02|1595.97|1588.57|914
1716492600000|2024-05-23 19:30:00|1603.22|1595.82|1609.78|1602.38|1609.9|1602.5|1602.16|1594.76|949
1716492900000|2024-05-23 19:35:00|1609.8|1602.4|1607.85|1600.45|1612.24|1604.84|1605.32|1597.92|1002
1716493200000|2024-05-23 19:40:00|1607.83|1600.43|1604.83|1597.43|1609.8|1602.4|1604.13|1596.73|941
1716493500000|2024-05-23 19:45:00|1604.82|1597.42|1599|1591.6|1604.85|1597.45|1597.06|1589.66|991
1716493800000|2024-05-23 19:50:00|1599.01|1591.61|1598.72|1591.32|1599.71|1592.31|1595.88|1588.48|974
1716494100000|2024-05-23 19:55:00|1598.76|1591.36|1597.9|1590.5|1598.94|1591.54|1593.39|1585.99|668
1716494400000|2024-05-23 20:00:00|1597.2|1589.8|1564.56|1557.16|1597.8|1590.4|1550.67|1543.27|1143
1716494700000|2024-05-23 20:05:00|1564.44|1557.04|1572.69|1565.29|1572.69|1565.29|1554.44|1547.04|1167
1716495000000|2024-05-23 20:10:00|1572.68|1565.28|1574.6|1567.2|1577.34|1569.94|1570.19|1562.79|1106
1716495300000|2024-05-23 20:15:00|1574.55|1567.15|1601.26|1593.86|1603.45|1596.05|1572.98|1565.58|1115
1716495600000|2024-05-23 20:20:00|1601.18|1593.78|1602.19|1594.79|1604.07|1596.67|1597.07|1589.67|1129
1716495900000|2024-05-23 20:25:00|1602.01|1594.61|1605.71|1598.31|1610.4|1603|1599.48|1592.08|1018
1716496200000|2024-05-23 20:30:00|1605.66|1598.26|1612.65|1605.25|1612.77|1605.37|1602.33|1594.93|1080
1716496500000|2024-05-23 20:35:00|1612.45|1605.05|1614.64|1607.24|1617.65|1610.25|1609.14|1601.74|1051
1716496800000|2024-05-23 20:40:00|1614.67|1607.27|1615.75|1608.35|1617.9|1610.5|1612.28|1604.88|1002
1716497100000|2024-05-23 20:45:00|1615.39|1607.99|1616.45|1609.05|1617.95|1610.55|1610.75|1603.35|904
1716497400000|2024-05-23 20:50:00|1616.43|1609.03|1611.74|1604.34|1617.25|1609.85|1609.1|1601.7|1015
1716497700000|2024-05-23 20:55:00|1611.84|1604.44|1612.07|1604.67|1616.18|1608.78|1611.05|1603.65|993
1716498000000|2024-05-23 21:00:00|1612.02|1604.62|1624.97|1617.57|1634.77|1627.37|1610.56|1603.16|1117
1716498300000|2024-05-23 21:05:00|1625.55|1618.15|1637.13|1629.73|1638.18|1630.78|1623.56|1616.16|1167
1716498600000|2024-05-23 21:10:00|1637.51|1630.11|1633.38|1625.98|1643.62|1636.22|1633.36|1625.96|1155
1716498900000|2024-05-23 21:15:00|1633.3|1625.9|1629.38|1621.98|1634.13|1626.73|1613.77|1606.37|1158
1716499200000|2024-05-23 21:20:00|1629.46|1622.06|1631.25|1623.85|1633.98|1626.58|1627.03|1619.63|1044
1716499500000|2024-05-23 21:25:00|1631.24|1623.84|1633.3|1625.9|1633.97|1626.57|1622.58|1615.18|1035
1716499800000|2024-05-23 21:30:00|1633.63|1626.23|1655.41|1648.01|1655.69|1648.29|1633.6|1626.2|895
1716500100000|2024-05-23 21:35:00|1655.51|1648.11|1651.31|1643.91|1660.54|1653.14|1651.28|1643.88|937
1716500400000|2024-05-23 21:40:00|1651.27|1643.87|1662.03|1654.63|1662.4|1655|1649.16|1641.76|786
1716500700000|2024-05-23 21:45:00|1662.19|1654.79|1652.06|1644.66|1662.35|1654.95|1651.77|1644.37|770
1716501000000|2024-05-23 21:50:00|1652.03|1644.63|1652.51|1645.11|1652.65|1645.25|1646.19|1638.79|668
1716501300000|2024-05-23 21:55:00|1652.55|1645.15|1659.3|1651.9|1659.45|1652.05|1648.39|1640.99|706
1716501600000|2024-05-23 22:00:00|1659.32|1651.92|1662.08|1654.68|1662.36|1654.96|1654.81|1647.41|904
1716501900000|2024-05-23 22:05:00|1662.1|1654.7|1659.84|1652.44|1664.4|1657|1655.39|1647.99|863
1716502200000|2024-05-23 22:10:00|1659.56|1652.16|1662.65|1655.25|1666.15|1658.75|1658.08|1650.68|924
1716502500000|2024-05-23 22:15:00|1662.52|1655.12|1665.94|1658.54|1672.18|1664.78|1661.48|1654.08|1036
1716502800000|2024-05-23 22:20:00|1665.64|1658.24|1661.34|1653.94|1666.55|1659.15|1659.36|1651.96|997
1716503100000|2024-05-23 22:25:00|1661.59|1654.19|1653.04|1645.64|1661.92|1654.52|1652.66|1645.26|852
1716503400000|2024-05-23 22:30:00|1653.05|1645.65|1656.27|1648.87|1660.31|1652.91|1652.66|1645.26|892
1716503700000|2024-05-23 22:35:00|1656.22|1648.82|1653.65|1646.25|1657.41|1650.01|1652.07|1644.67|878
1716504000000|2024-05-23 22:40:00|1653.55|1646.15|1657.03|1649.63|1657.45|1650.05|1652.52|1645.12|768
1716504300000|2024-05-23 22:45:00|1656.98|1649.58|1663.8|1656.4|1663.88|1656.48|1656|1648.6|743
1716504600000|2024-05-23 22:50:00|1663.94|1656.54|1663.27|1655.87|1666.05|1658.65|1662.28|1654.88|765
1716504900000|2024-05-23 22:55:00|1663.22|1655.82|1665.5|1658.1|1666.05|1658.65|1662.21|1654.81|760
1716505200000|2024-05-23 23:00:00|1665.65|1658.25|1665.59|1658.19|1668.19|1660.79|1662.86|1655.46|688
1716505500000|2024-05-23 23:05:00|1666.12|1658.72|1659.63|1652.23|1666.12|1658.72|1659.2|1651.8|669
1716505800000|2024-05-23 23:10:00|1659.74|1652.34|1653.05|1645.65|1663.25|1655.85|1652.38|1644.98|968
1716506100000|2024-05-23 23:15:00|1652.99|1645.59|1654.09|1646.69|1657.53|1650.13|1651.46|1644.06|885
1716506400000|2024-05-23 23:20:00|1654.1|1646.7|1657.54|1650.14|1658|1650.6|1653.39|1645.99|791
1716506700000|2024-05-23 23:25:00|1657.66|1650.26|1656.88|1649.48|1660.58|1653.18|1655.38|1647.98|736
1716507000000|2024-05-23 23:30:00|1656.75|1649.35|1654.64|1647.24|1659.22|1651.82|1652.3|1644.9|888
1716507300000|2024-05-23 23:35:00|1654.68|1647.28|1653.82|1646.42|1656.45|1649.05|1652.85|1645.45|917
1716507600000|2024-05-23 23:40:00|1653.87|1646.47|1653.51|1646.11|1657.5|1650.1|1651.48|1644.08|902
1716507900000|2024-05-23 23:45:00|1653.52|1646.12|1660.55|1653.15|1660.75|1653.35|1652.32|1644.92|843
1716508200000|2024-05-23 23:50:00|1660.8|1653.4|1664.7|1657.3|1665.96|1658.56|1660.17|1652.77|711
1716508500000|2024-05-23 23:55:00|1664.73|1657.33|1663.31|1655.91|1665.8|1658.4|1662.91|1655.51|735
1716508800000|2024-05-24 00:00:00|1663.44|1656.04|1661.78|1654.38|1664.3|1656.9|1659.81|1652.41|936
1716509100000|2024-05-24 00:05:00|1661.79|1654.39|1664.18|1656.78|1666.65|1659.25|1661.06|1653.66|763
1716509400000|2024-05-24 00:10:00|1664.2|1656.8|1663.81|1656.41|1664.83|1657.43|1660.88|1653.48|920
1716509700000|2024-05-24 00:15:00|1663.87|1656.47|1669.08|1661.68|1669.65|1662.25|1663.87|1656.47|840
1716510000000|2024-05-24 00:20:00|1669.15|1661.75|1678.08|1670.68|1683.75|1676.35|1668.88|1661.48|903
1716510300000|2024-05-24 00:25:00|1678.15|1670.75|1681.81|1674.41|1684.3|1676.9|1678.03|1670.63|999
1716510600000|2024-05-24 00:30:00|1681.78|1674.38|1686.59|1679.19|1687.35|1679.95|1680.07|1672.67|841
1716510900000|2024-05-24 00:35:00|1686.64|1679.24|1688.14|1680.74|1689.7|1682.3|1685.07|1677.67|959
1716511200000|2024-05-24 00:40:00|1688.43|1681.03|1693.13|1685.73|1694.76|1687.36|1688.1|1680.7|860
1716511500000|2024-05-24 00:45:00|1693.09|1685.69|1692.51|1685.11|1696.88|1689.48|1689.48|1682.08|999
1716511800000|2024-05-24 00:50:00|1692.78|1685.38|1691.6|1684.2|1693.55|1686.15|1688.52|1681.12|1006
1716512100000|2024-05-24 00:55:00|1691.71|1684.31|1693.61|1686.21|1694.05|1686.65|1689.85|1682.45|872
1716512400000|2024-05-24 01:00:00|1693.68|1686.28|1695.06|1687.66|1697.95|1690.55|1690.42|1683.02|901
1716512700000|2024-05-24 01:05:00|1695.02|1687.62|1688.04|1680.64|1695.09|1687.69|1684.52|1677.12|855
1716513000000|2024-05-24 01:10:00|1687.69|1680.29|1688.8|1681.4|1689.15|1681.75|1684.46|1677.06|569
1716513300000|2024-05-24 01:15:00|1688.85|1681.45|1688.05|1680.65|1688.85|1681.45|1684.14|1676.74|739
1716513600000|2024-05-24 01:20:00|1687.9|1680.5|1696.02|1688.62|1696.95|1689.55|1687.9|1680.5|882
1716513900000|2024-05-24 01:25:00|1695.98|1688.58|1692.73|1685.33|1696.26|1688.86|1692.66|1685.26|788
1716514200000|2024-05-24 01:30:00|1692.75|1685.35|1694.62|1687.22|1695.75|1688.35|1691.46|1684.06|855
1716514500000|2024-05-24 01:35:00|1694.67|1687.27|1700.16|1692.76|1700.73|1693.33|1694.42|1687.02|765
1716514800000|2024-05-24 01:40:00|1700.43|1693.03|1699.01|1691.61|1700.99|1693.59|1698.85|1691.45|698
1716515100000|2024-05-24 01:45:00|1699.38|1691.98|1699.41|1692.01|1701.15|1693.75|1698.87|1691.47|693
1716515400000|2024-05-24 01:50:00|1699.42|1692.02|1699.96|1692.56|1700.85|1693.45|1698.76|1691.36|689
1716515700000|2024-05-24 01:55:00|1700.02|1692.62|1697.47|1690.07|1701.29|1693.89|1697.4|1690|723
1716516000000|2024-05-24 02:00:00|1697.48|1690.08|1696.11|1688.71|1698.65|1691.25|1692.65|1685.25|800
1716516300000|2024-05-24 02:05:00|1696.02|1688.62|1698.15|1690.75|1699.75|1692.35|1694.93|1687.53|752
1716516600000|2024-05-24 02:10:00|1698.32|1690.92|1697.76|1690.36|1698.51|1691.11|1696.55|1689.15|725
1716516900000|2024-05-24 02:15:00|1697.96|1690.56|1702.91|1695.51|1703.45|1696.05|1697.81|1690.41|695
1716517200000|2024-05-24 02:20:00|1702.83|1695.43|1702.3|1694.9|1703.25|1695.85|1695.6|1688.2|742
1716517500000|2024-05-24 02:25:00|1702.33|1694.93|1703.68|1696.28|1711.03|1703.63|1701.47|1694.07|1020
1716517800000|2024-05-24 02:30:00|1703.62|1696.22|1698.33|1690.93|1704.36|1696.96|1698.2|1690.8|855
1716518100000|2024-05-24 02:35:00|1698.47|1691.07|1704.27|1696.87|1704.97|1697.57|1697.91|1690.51|865
1716518400000|2024-05-24 02:40:00|1704.09|1696.69|1712.93|1705.53|1715.73|1708.33|1703.69|1696.29|907
1716518700000|2024-05-24 02:45:00|1712.95|1705.55|1722.88|1715.48|1723.29|1715.89|1711.82|1704.42|899
1716519000000|2024-05-24 02:50:00|1722.75|1715.35|1739.25|1731.85|1739.65|1732.25|1721|1713.6|938
1716519300000|2024-05-24 02:55:00|1739.2|1731.8|1730.4|1723|1745.62|1738.22|1730.2|1722.8|858
1716519600000|2024-05-24 03:00:00|1730.12|1722.72|1724.59|1717.19|1738.1|1730.7|1724.32|1716.92|939
1716519900000|2024-05-24 03:05:00|1724.54|1717.14|1725.34|1717.94|1725.58|1718.18|1717.11|1709.71|888
1716520200000|2024-05-24 03:10:00|1725.04|1717.64|1723.44|1716.04|1726.65|1719.25|1718.56|1711.16|842
1716520500000|2024-05-24 03:15:00|1723.45|1716.05|1722.95|1715.55|1725.9|1718.5|1719.3|1711.9|921
1716520800000|2024-05-24 03:20:00|1722.98|1715.58|1727.8|1720.4|1728.65|1721.25|1720.76|1713.36|815
1716521100000|2024-05-24 03:25:00|1727.68|1720.28|1734.21|1726.81|1736.53|1729.13|1727.43|1720.03|786
1716521400000|2024-05-24 03:30:00|1734.19|1726.79|1736.24|1728.84|1741.88|1734.48|1732.03|1724.63|866
1716521700000|2024-05-24 03:35:00|1736.12|1728.72|1730.5|1723.1|1736.62|1729.22|1730.33|1722.93|793
1716522000000|2024-05-24 03:40:00|1730.51|1723.11|1728.59|1721.19|1731.46|1724.06|1728.03|1720.63|776
1716522300000|2024-05-24 03:45:00|1730.18|1722.78|1727.04|1719.64|1733.53|1726.13|1725.48|1718.08|942
1716522600000|2024-05-24 03:50:00|1727.27|1719.87|1733.5|1726.1|1733.91|1726.51|1727.07|1719.67|862
1716522900000|2024-05-24 03:55:00|1733.56|1726.16|1752.16|1744.76|1759.13|1751.73|1733.54|1726.14|981
1716523200000|2024-05-24 04:00:00|1752.41|1745.01|1741.66|1734.26|1756.67|1749.27|1739.89|1732.49|975
1716523500000|2024-05-24 04:05:00|1741.68|1734.28|1753.61|1746.21|1761.21|1753.81|1741.34|1733.94|950
1716523800000|2024-05-24 04:10:00|1753.56|1746.16|1755.38|1747.98|1763.14|1755.74|1753.33|1745.93|995
1716524100000|2024-05-24 04:15:00|1755.26|1747.86|1761.04|1753.64|1762.68|1755.28|1752.31|1744.91|999
1716524400000|2024-05-24 04:20:00|1761.07|1753.67|1749.75|1742.35|1762.91|1755.51|1749.75|1742.35|973
1716524700000|2024-05-24 04:25:00|1750.02|1742.62|1749.33|1741.93|1751.77|1744.37|1746.48|1739.08|943
1716525000000|2024-05-24 04:30:00|1749.35|1741.95|1742.8|1735.4|1749.69|1742.29|1740.42|1733.02|930
1716525300000|2024-05-24 04:35:00|1742.79|1735.39|1741.8|1734.4|1746.38|1738.98|1740.05|1732.65|968
1716525600000|2024-05-24 04:40:00|1741.79|1734.39|1741.74|1734.34|1743.41|1736.01|1739.36|1731.96|797
1716525900000|2024-05-24 04:45:00|1741.73|1734.33|1744.1|1736.7|1746.55|1739.15|1740.97|1733.57|759
1716526200000|2024-05-24 04:50:00|1743.95|1736.55|1752.08|1744.68|1755.4|1748|1742.27|1734.87|568
1716526500000|2024-05-24 04:55:00|1752.23|1744.83|1740.14|1732.74|1753.07|1745.67|1739.36|1731.96|736
1716526800000|2024-05-24 05:00:00|1740.18|1732.78|1735.21|1727.81|1742.29|1734.89|1734.87|1727.47|974
1716527100000|2024-05-24 05:05:00|1734.98|1727.58|1738.75|1731.35|1740.49|1733.09|1734.98|1727.58|982
1716527400000|2024-05-24 05:10:00|1738.78|1731.38|1743.92|1736.52|1744.27|1736.87|1736.48|1729.08|857
1716527700000|2024-05-24 05:15:00|1743.72|1736.32|1741.49|1734.09|1744.2|1736.8|1737.94|1730.54|917
1716528000000|2024-05-24 05:20:00|1741.45|1734.05|1744.66|1737.26|1747.17|1739.77|1733.96|1726.56|952
1716528300000|2024-05-24 05:25:00|1744.72|1737.32|1752.63|1745.23|1753.6|1746.2|1741.25|1733.85|965
1716528600000|2024-05-24 05:30:00|1752.59|1745.19|1740.32|1732.92|1755.55|1748.15|1737.08|1729.68|1012
1716528900000|2024-05-24 05:35:00|1740.51|1733.11|1732.5|1725.1|1741.3|1733.9|1727.8|1720.4|965
1716529200000|2024-05-24 05:40:00|1732.54|1725.14|1737.12|1729.72|1739.37|1731.97|1728.39|1720.99|1088
1716529500000|2024-05-24 05:45:00|1737.07|1729.67|1726.7|1719.3|1739.25|1731.85|1720.27|1712.87|1128
1716529800000|2024-05-24 05:50:00|1726.39|1718.99|1721.13|1713.73|1729.25|1721.85|1718.99|1711.59|1103
1716530100000|2024-05-24 05:55:00|1721|1713.6|1720.85|1713.45|1723.2|1715.8|1718.16|1710.76|1055
1716530400000|2024-05-24 06:00:00|1720.86|1713.46|1723.48|1716.08|1728.15|1720.75|1720.53|1713.13|1060
1716530700000|2024-05-24 06:05:00|1723.71|1716.31|1736.43|1729.03|1736.62|1729.22|1722.34|1714.94|1037
1716531000000|2024-05-24 06:10:00|1736.4|1729|1736.6|1729.2|1738.91|1731.51|1732.33|1724.93|994
1716531300000|2024-05-24 06:15:00|1736.67|1729.27|1732.96|1725.56|1738.55|1731.15|1730.91|1723.51|785
1716531600000|2024-05-24 06:20:00|1733.25|1725.85|1721.96|1714.56|1733.35|1725.95|1720.65|1713.25|906
1716531900000|2024-05-24 06:25:00|1721.59|1714.19|1713.3|1705.9|1722.35|1714.95|1712.93|1705.53|1054
1716532200000|2024-05-24 06:30:00|1713.33|1705.93|1720.18|1712.78|1724.56|1717.16|1707.18|1699.78|1077
1716532500000|2024-05-24 06:35:00|1720.25|1712.85|1712.79|1705.39|1721.78|1714.38|1712.1|1704.7|952
1716532800000|2024-05-24 06:40:00|1712.81|1705.41|1704.86|1697.46|1713.21|1705.81|1701.37|1693.97|913
1716533100000|2024-05-24 06:45:00|1704.96|1697.56|1700.23|1692.83|1705.33|1697.93|1698.12|1690.72|1041
1716533400000|2024-05-24 06:50:00|1700.29|1692.89|1699.1|1691.7|1706.05|1698.65|1698.63|1691.23|1011
1716533700000|2024-05-24 06:55:00|1699.04|1691.64|1690.03|1682.63|1699.89|1692.49|1688.88|1681.48|942
1716534000000|2024-05-24 07:00:00|1689.98|1682.58|1683.45|1676.05|1695.02|1687.62|1682.38|1674.98|1048
1716534300000|2024-05-24 07:05:00|1683.49|1676.09|1681.16|1673.76|1686.55|1679.15|1678.28|1670.88|1015
1716534600000|2024-05-24 07:10:00|1681.13|1673.73|1687.11|1679.71|1689.2|1681.8|1677.03|1669.63|975
1716534900000|2024-05-24 07:15:00|1687.06|1679.66|1689.7|1682.3|1692.16|1684.76|1684.16|1676.76|757
1716535200000|2024-05-24 07:20:00|1689.65|1682.25|1685.13|1677.73|1690.2|1682.8|1685.09|1677.69|719
1716535500000|2024-05-24 07:25:00|1685.12|1677.72|1684.8|1677.4|1687.08|1679.68|1679.63|1672.23|807
1716535800000|2024-05-24 07:30:00|1684.81|1677.41|1681.3|1673.9|1685.05|1677.65|1680.76|1673.36|902
1716536100000|2024-05-24 07:35:00|1681.23|1673.83|1680.62|1673.22|1683.06|1675.66|1679.07|1671.67|892
1716536400000|2024-05-24 07:40:00|1680.65|1673.25|1678.4|1671|1681.33|1673.93|1675.81|1668.41|979
1716536700000|2024-05-24 07:45:00|1678.39|1670.99|1685.08|1677.68|1685.22|1677.82|1675.65|1668.25|978
1716537000000|2024-05-24 07:50:00|1685.22|1677.82|1688.13|1680.73|1689.46|1682.06|1682.48|1675.08|876
1716537300000|2024-05-24 07:55:00|1688.17|1680.77|1692.83|1685.43|1693.34|1685.94|1683.68|1676.28|1030
1716537600000|2024-05-24 08:00:00|1692.81|1685.41|1686.66|1679.26|1692.95|1685.55|1686.49|1679.09|910
1716537900000|2024-05-24 08:05:00|1686.85|1679.45|1689.01|1681.61|1692.05|1684.65|1685.88|1678.48|808
1716538200000|2024-05-24 08:10:00|1689.02|1681.62|1683.09|1675.69|1690.65|1683.25|1682.35|1674.95|780
1716538500000|2024-05-24 08:15:00|1683.16|1675.76|1680.79|1673.39|1684.92|1677.52|1678.22|1670.82|948
1716538800000|2024-05-24 08:20:00|1680.77|1673.37|1685.57|1678.17|1686.27|1678.87|1680.65|1673.25|820
1716539100000|2024-05-24 08:25:00|1685.54|1678.14|1684.73|1677.33|1689.75|1682.35|1682.2|1674.8|936
1716539400000|2024-05-24 08:30:00|1684.76|1677.36|1685.92|1678.52|1688.58|1681.18|1683.4|1676|954
1716539700000|2024-05-24 08:35:00|1685.98|1678.58|1699.3|1691.9|1701.88|1694.48|1684.45|1677.05|856
1716540000000|2024-05-24 08:40:00|1699.43|1692.03|1708.84|1701.44|1711.28|1703.88|1699.43|1692.03|990
1716540300000|2024-05-24 08:45:00|1708.81|1701.41|1710.29|1702.89|1711.34|1703.94|1706.16|1698.76|926
1716540600000|2024-05-24 08:50:00|1710.28|1702.88|1717.37|1709.97|1718.65|1711.25|1709.34|1701.94|922
1716540900000|2024-05-24 08:55:00|1717.51|1710.11|1721.11|1713.71|1722.25|1714.85|1713.94|1706.54|807
1716541200000|2024-05-24 09:00:00|1721.15|1713.75|1726.35|1718.95|1726.35|1718.95|1718.48|1711.08|852
1716541500000|2024-05-24 09:05:00|1726.2|1718.8|1732.18|1724.78|1733.17|1725.77|1725.22|1717.82|891
1716541800000|2024-05-24 09:10:00|1732.26|1724.86|1731.18|1723.78|1734.35|1726.95|1727.24|1719.84|923
1716542100000|2024-05-24 09:15:00|1731.17|1723.77|1733.45|1726.05|1735.58|1728.18|1727.26|1719.86|1005
1716542400000|2024-05-24 09:20:00|1733.53|1726.13|1745.6|1738.2|1756.16|1748.76|1719.55|1712.15|1061
1716542700000|2024-05-24 09:25:00|1745.5|1738.1|1743.81|1736.41|1745.64|1738.24|1737.62|1730.22|1036
1716543000000|2024-05-24 09:30:00|1743.8|1736.4|1758.12|1750.72|1763.98|1756.58|1740.95|1733.55|1091
1716543300000|2024-05-24 09:35:00|1758.15|1750.75|1768.38|1760.98|1770.95|1763.55|1756.91|1749.51|1099
1716543600000|2024-05-24 09:40:00|1768.55|1761.15|1760|1752.6|1772.85|1765.45|1754.55|1747.15|1033
1716543900000|2024-05-24 09:45:00|1760.05|1752.65|1768.06|1760.66|1775.84|1768.44|1757.61|1750.21|833
1716544200000|2024-05-24 09:50:00|1767.99|1760.59|1769.52|1762.12|1770.02|1762.62|1762.75|1755.35|977
1716544500000|2024-05-24 09:55:00|1769.57|1762.17|1769.45|1762.05|1774.4|1767|1766.18|1758.78|1059
1716544800000|2024-05-24 10:00:00|1768.95|1761.55|1766.7|1759.3|1774.13|1766.73|1763.36|1755.96|1069
1716545100000|2024-05-24 10:05:00|1766.67|1759.27|1756.35|1748.95|1769.38|1761.98|1756.04|1748.64|953
1716545400000|2024-05-24 10:10:00|1756.04|1748.64|1748.42|1741.02|1760.25|1752.85|1748.25|1740.85|915
1716545700000|2024-05-24 10:15:00|1748.45|1741.05|1760.81|1753.41|1762|1754.6|1748.42|1741.02|846
1716546000000|2024-05-24 10:20:00|1760.75|1753.35|1750.1|1742.7|1761.9|1754.5|1749.97|1742.57|817
1716546300000|2024-05-24 10:25:00|1750.07|1742.67|1760.8|1753.4|1764.1|1756.7|1749.93|1742.53|868
1716546600000|2024-05-24 10:30:00|1760.73|1753.33|1754.78|1747.38|1764.25|1756.85|1754.7|1747.3|934
1716546900000|2024-05-24 10:35:00|1754.85|1747.45|1757.43|1750.03|1758.41|1751.01|1753.3|1745.9|902
1716547200000|2024-05-24 10:40:00|1757.33|1749.93|1769.2|1761.8|1770.36|1762.96|1756.09|1748.69|913
1716547500000|2024-05-24 10:45:00|1769.9|1762.5|1761.16|1753.76|1769.9|1762.5|1760.51|1753.11|955
1716547800000|2024-05-24 10:50:00|1761.13|1753.73|1760.3|1752.9|1763.2|1755.8|1759.24|1751.84|862
1716548100000|2024-05-24 10:55:00|1760.17|1752.77|1761|1753.6|1768.92|1761.52|1759.16|1751.76|885
1716548400000|2024-05-24 11:00:00|1761.01|1753.61|1757.75|1750.35|1763.6|1756.2|1757.35|1749.95|781
1716548700000|2024-05-24 11:05:00|1757.6|1750.2|1757.76|1750.36|1761.99|1754.59|1756.18|1748.78|786
1716549000000|2024-05-24 11:10:00|1757.7|1750.3|1763.07|1755.67|1764.84|1757.44|1757.48|1750.08|762
1716549300000|2024-05-24 11:15:00|1762.96|1755.56|1760.91|1753.51|1764.67|1757.27|1756.11|1748.71|794
1716549600000|2024-05-24 11:20:00|1760.83|1753.43|1751.07|1743.67|1761.35|1753.95|1749.58|1742.18|712
1716549900000|2024-05-24 11:25:00|1751.09|1743.69|1752.2|1744.8|1754.15|1746.75|1750.53|1743.13|509
1716550200000|2024-05-24 11:30:00|1752.07|1744.67|1753.85|1746.45|1754.06|1746.66|1750.06|1742.66|631
1716550500000|2024-05-24 11:35:00|1753.73|1746.33|1754.61|1747.21|1755.87|1748.47|1751.4|1744|804
1716550800000|2024-05-24 11:40:00|1754.6|1747.2|1752.5|1745.1|1754.6|1747.2|1751.43|1744.03|742
1716551100000|2024-05-24 11:45:00|1752.48|1745.08|1755.99|1748.59|1757.6|1750.2|1751.25|1743.85|674
1716551400000|2024-05-24 11:50:00|1755.97|1748.57|1759.77|1752.37|1760.59|1753.19|1755.06|1747.66|749
1716551700000|2024-05-24 11:55:00|1759.75|1752.35|1759.98|1752.58|1763.35|1755.95|1757.64|1750.24|763
1716552000000|2024-05-24 12:00:00|1759.94|1752.54|1758.88|1751.48|1763.38|1755.98|1757.06|1749.66|906
1716552300000|2024-05-24 12:05:00|1758.93|1751.53|1765.54|1758.14|1768.6|1761.2|1758.18|1750.78|878
1716552600000|2024-05-24 12:10:00|1765.55|1758.15|1770.8|1763.4|1774.15|1766.75|1764.4|1757|973
1716552900000|2024-05-24 12:15:00|1770.75|1763.35|1760.8|1753.4|1771.02|1763.62|1760.65|1753.25|933
1716553200000|2024-05-24 12:20:00|1760.75|1753.35|1759.52|1752.12|1763.31|1755.91|1757.52|1750.12|943
1716553500000|2024-05-24 12:25:00|1759.47|1752.07|1759.57|1752.17|1764.3|1756.9|1759.1|1751.7|973
1716553800000|2024-05-24 12:30:00|1759.56|1752.16|1764.25|1756.85|1765.14|1757.74|1758.54|1751.14|950
1716554100000|2024-05-24 12:35:00|1764.28|1756.88|1754.56|1747.16|1764.46|1757.06|1754.31|1746.91|891
1716554400000|2024-05-24 12:40:00|1754.57|1747.17|1758.7|1751.3|1759.8|1752.4|1753.7|1746.3|752
1716554700000|2024-05-24 12:45:00|1758.65|1751.25|1761.69|1754.29|1764.4|1757|1758.54|1751.14|693
1716555000000|2024-05-24 12:50:00|1761.68|1754.28|1766.57|1759.17|1768.9|1761.5|1761.68|1754.28|811
1716555300000|2024-05-24 12:55:00|1766.54|1759.14|1770.05|1762.65|1771.45|1764.05|1765.42|1758.02|746
1716555600000|2024-05-24 13:00:00|1769.81|1762.41|1775.05|1767.65|1776.25|1768.85|1766.47|1759.07|967
1716555900000|2024-05-24 13:05:00|1774.95|1767.55|1778.6|1771.2|1779.3|1771.9|1773.14|1765.74|700
1716556200000|2024-05-24 13:10:00|1778.8|1771.4|1775.41|1768.01|1780.85|1773.45|1773.23|1765.83|797
1716556500000|2024-05-24 13:15:00|1775.36|1767.96|1777.34|1769.94|1781.87|1774.47|1775.25|1767.85|948
1716556800000|2024-05-24 13:20:00|1777.41|1770.01|1768.31|1760.91|1777.57|1770.17|1767.22|1759.82|868
1716557100000|2024-05-24 13:25:00|1768.29|1760.89|1767.55|1760.15|1771.04|1763.64|1765.66|1758.26|838
1716557400000|2024-05-24 13:30:00|1767.61|1760.21|1748.73|1741.33|1767.61|1760.21|1745.08|1737.68|1006
1716557700000|2024-05-24 13:35:00|1748.78|1741.38|1747.9|1740.5|1750.05|1742.65|1740.65|1733.25|1029
1716558000000|2024-05-24 13:40:00|1747.91|1740.51|1744.7|1737.3|1748.81|1741.41|1743.58|1736.18|844
1716558300000|2024-05-24 13:45:00|1744.69|1737.29|1738.7|1731.3|1745.63|1738.23|1736.16|1728.76|718
1716558600000|2024-05-24 13:50:00|1738.73|1731.33|1730.19|1722.79|1738.73|1731.33|1729.85|1722.45|470
1716558900000|2024-05-24 13:55:00|1730.33|1722.93|1728.9|1721.5|1732.58|1725.18|1727.92|1720.52|752
1716559200000|2024-05-24 14:00:00|1728.92|1721.52|1731.15|1723.75|1737.2|1729.8|1727.67|1720.27|565
1716559500000|2024-05-24 14:05:00|1731.25|1723.85|1730.93|1723.53|1733.85|1726.45|1727.6|1720.2|804
1716559800000|2024-05-24 14:10:00|1730.99|1723.59|1733.85|1726.45|1733.9|1726.5|1728.34|1720.94|588
1716560100000|2024-05-24 14:15:00|1733.9|1726.5|1727.34|1719.94|1736.35|1728.95|1725.21|1717.81|849
1716560400000|2024-05-24 14:20:00|1727.31|1719.91|1735.87|1728.47|1735.99|1728.59|1725.94|1718.54|922
1716560700000|2024-05-24 14:25:00|1735.99|1728.59|1736.83|1729.43|1737.95|1730.55|1733.39|1725.99|992
1716561000000|2024-05-24 14:30:00|1736.8|1729.4|1742.67|1735.27|1745.88|1738.48|1734.26|1726.86|959
1716561300000|2024-05-24 14:35:00|1742.69|1735.29|1743.4|1736|1747.81|1740.41|1739.8|1732.4|978
1716561600000|2024-05-24 14:40:00|1743.48|1736.08|1739.47|1732.07|1745.61|1738.21|1739.06|1731.66|928
1716561900000|2024-05-24 14:45:00|1739.5|1732.1|1733.95|1726.55|1741.65|1734.25|1733.95|1726.55|780
1716562200000|2024-05-24 14:50:00|1733.93|1726.53|1736.32|1728.92|1738.16|1730.76|1730.35|1722.95|793
1716562500000|2024-05-24 14:55:00|1736.35|1728.95|1737.5|1730.1|1741.85|1734.45|1735.62|1728.22|772
1716562800000|2024-05-24 15:00:00|1737.51|1730.11|1737.2|1729.8|1741.54|1734.14|1735.68|1728.28|957
1716563100000|2024-05-24 15:05:00|1737.21|1729.81|1737.9|1730.5|1740.46|1733.06|1734.56|1727.16|808
1716563400000|2024-05-24 15:10:00|1737.63|1730.23|1731.4|1724|1738.8|1731.4|1730.51|1723.11|772
1716563700000|2024-05-24 15:15:00|1731.54|1724.14|1732.78|1725.38|1735.33|1727.93|1729.26|1721.86|955
1716564000000|2024-05-24 15:20:00|1732.67|1725.27|1727.11|1719.71|1733.51|1726.11|1726.37|1718.97|863
1716564300000|2024-05-24 15:25:00|1727.14|1719.74|1723.16|1715.76|1728.75|1721.35|1722.44|1715.04|810
1716564600000|2024-05-24 15:30:00|1723.18|1715.78|1725.7|1718.3|1728.95|1721.55|1723.17|1715.77|710
1716564900000|2024-05-24 15:35:00|1725.63|1718.23|1720.59|1713.19|1726.35|1718.95|1720.31|1712.91|442
1716565200000|2024-05-24 15:40:00|1720.55|1713.15|1722.8|1715.4|1724.55|1717.15|1719.32|1711.92|519
1716565500000|2024-05-24 15:45:00|1722.45|1715.05|1722.61|1715.21|1723.55|1716.15|1719.95|1712.55|587
1716565800000|2024-05-24 15:50:00|1722.58|1715.18|1728.73|1721.33|1730.03|1722.63|1721.49|1714.09|699
1716566100000|2024-05-24 15:55:00|1728.64|1721.24|1724.5|1717.1|1729.53|1722.13|1723.47|1716.07|732
1716566400000|2024-05-24 16:00:00|1724.51|1717.11|1720.79|1713.39|1728.25|1720.85|1720.35|1712.95|948
1716566700000|2024-05-24 16:05:00|1720.8|1713.4|1719.39|1711.99|1721.2|1713.8|1715.47|1708.07|855
1716567000000|2024-05-24 16:10:00|1719.44|1712.04|1711.98|1704.58|1719.44|1712.04|1711.49|1704.09|841
1716567300000|2024-05-24 16:15:00|1712.07|1704.67|1712.31|1704.91|1714.89|1707.49|1711.63|1704.23|951
1716567600000|2024-05-24 16:20:00|1712.42|1705.02|1714.46|1707.06|1714.7|1707.3|1708.6|1701.2|803
1716567900000|2024-05-24 16:25:00|1714.43|1707.03|1711.54|1704.14|1714.9|1707.5|1711|1703.6|562
1716568200000|2024-05-24 16:30:00|1711.58|1704.18|1711.54|1704.14|1713.63|1706.23|1710|1702.6|794
1716568500000|2024-05-24 16:35:00|1711.53|1704.13|1705.39|1697.99|1711.53|1704.13|1703.5|1696.1|789
1716568800000|2024-05-24 16:40:00|1705.37|1697.97|1705.82|1698.42|1708.91|1701.51|1704.86|1697.46|759
1716569100000|2024-05-24 16:45:00|1705.71|1698.31|1705.29|1697.89|1707.95|1700.55|1704.1|1696.7|958
1716569400000|2024-05-24 16:50:00|1705.31|1697.91|1705.71|1698.31|1706.25|1698.85|1703.81|1696.41|715
1716569700000|2024-05-24 16:55:00|1705.38|1697.98|1705.07|1697.67|1706.55|1699.15|1704.12|1696.72|823
1716570000000|2024-05-24 17:00:00|1705.1|1697.7|1708.2|1700.8|1708.7|1701.3|1704.19|1696.79|801
1716570300000|2024-05-24 17:05:00|1708.19|1700.79|1709.65|1702.25|1710.6|1703.2|1705.03|1697.63|843
1716570600000|2024-05-24 17:10:00|1709.29|1701.89|1705.86|1698.46|1710.35|1702.95|1705.85|1698.45|711
1716570900000|2024-05-24 17:15:00|1705.92|1698.52|1711.96|1704.56|1712.33|1704.93|1705.48|1698.08|557
1716571200000|2024-05-24 17:20:00|1711.91|1704.51|1713.36|1705.96|1714.87|1707.47|1710.61|1703.21|745
1716571500000|2024-05-24 17:25:00|1713.39|1705.99|1711.3|1703.9|1714.4|1707|1710.8|1703.4|691
1716571800000|2024-05-24 17:30:00|1711.26|1703.86|1722.53|1715.13|1723.51|1716.11|1711.21|1703.81|756
1716572100000|2024-05-24 17:35:00|1722.63|1715.23|1722.79|1715.39|1725.35|1717.95|1720.21|1712.81|786
1716572400000|2024-05-24 17:40:00|1722.78|1715.38|1724.96|1717.56|1726|1718.6|1721.95|1714.55|651
1716572700000|2024-05-24 17:45:00|1724.8|1717.4|1731.22|1723.82|1733.8|1726.4|1723.9|1716.5|573
1716573000000|2024-05-24 17:50:00|1730.97|1723.57|1734.94|1727.54|1736.66|1729.26|1728.27|1720.87|818
1716573300000|2024-05-24 17:55:00|1734.93|1727.53|1740.95|1733.55|1741.45|1734.05|1730.02|1722.62|810
1716573600000|2024-05-24 18:00:00|1740.86|1733.46|1745.45|1738.05|1745.45|1738.05|1736.9|1729.5|895
1716573900000|2024-05-24 18:05:00|1745.42|1738.02|1750.53|1743.13|1752.58|1745.18|1745.42|1738.02|977
1716574200000|2024-05-24 18:10:00|1750.57|1743.17|1751.31|1743.91|1757.35|1749.95|1749.68|1742.28|886
1716574500000|2024-05-24 18:15:00|1751.23|1743.83|1748.99|1741.59|1751.23|1743.83|1745.55|1738.15|567
1716574800000|2024-05-24 18:20:00|1749.65|1742.25|1735.1|1727.7|1750.25|1742.85|1735.02|1727.62|769
1716575100000|2024-05-24 18:25:00|1735.07|1727.67|1732.14|1724.74|1735.7|1728.3|1731.73|1724.33|770
1716575400000|2024-05-24 18:30:00|1732.19|1724.79|1724.71|1717.31|1732.53|1725.13|1724.42|1717.02|678
1716575700000|2024-05-24 18:35:00|1724.76|1717.36|1727.17|1719.77|1729.75|1722.35|1723.78|1716.38|852
1716576000000|2024-05-24 18:40:00|1727.35|1719.95|1724.79|1717.39|1727.62|1720.22|1723.7|1716.3|673
1716576300000|2024-05-24 18:45:00|1724.89|1717.49|1723.35|1715.95|1727.4|1720|1723.26|1715.86|777
1716576600000|2024-05-24 18:50:00|1723.25|1715.85|1725.58|1718.18|1726.58|1719.18|1720.95|1713.55|796
1716576900000|2024-05-24 18:55:00|1725.55|1718.15|1722.13|1714.73|1726.13|1718.73|1721.55|1714.15|660
1716577200000|2024-05-24 19:00:00|1722.19|1714.79|1723.58|1716.18|1724.56|1717.16|1720.34|1712.94|815
1716577500000|2024-05-24 19:05:00|1723.65|1716.25|1723.22|1715.82|1723.75|1716.35|1720.61|1713.21|796
1716577800000|2024-05-24 19:10:00|1723.25|1715.85|1720.77|1713.37|1723.9|1716.5|1718.89|1711.49|695
1716578100000|2024-05-24 19:15:00|1720.56|1713.16|1727.81|1720.41|1728.48|1721.08|1719.93|1712.53|700
1716578400000|2024-05-24 19:20:00|1728.05|1720.65|1724.28|1716.88|1728.49|1721.09|1723.79|1716.39|690
1716578700000|2024-05-24 19:25:00|1724.3|1716.9|1722.99|1715.59|1725.29|1717.89|1722.36|1714.96|542
1716579000000|2024-05-24 19:30:00|1723.05|1715.65|1725.29|1717.89|1727.22|1719.82|1722.69|1715.29|758
1716579300000|2024-05-24 19:35:00|1725.28|1717.88|1729.55|1722.15|1729.73|1722.33|1723.45|1716.05|723
1716579600000|2024-05-24 19:40:00|1729.6|1722.2|1727.54|1720.14|1731.1|1723.7|1727.5|1720.1|634
1716579900000|2024-05-24 19:45:00|1727.51|1720.11|1728.43|1721.03|1729.43|1722.03|1727.05|1719.65|584
1716580200000|2024-05-24 19:50:00|1728.38|1720.98|1732.97|1725.57|1733.96|1726.56|1727.43|1720.03|685
1716580500000|2024-05-24 19:55:00|1732.92|1725.52|1734.31|1726.91|1734.68|1727.28|1731.1|1723.7|665
1716580800000|2024-05-24 20:00:00|1734.28|1726.88|1733.48|1726.08|1736.23|1728.83|1732.59|1725.19|599
1716581100000|2024-05-24 20:05:00|1733.5|1726.1|1735.56|1728.16|1738.45|1731.05|1732.88|1725.48|659
1716581400000|2024-05-24 20:10:00|1735.45|1728.05|1729.28|1721.88|1736.15|1728.75|1727.81|1720.41|706
1716581700000|2024-05-24 20:15:00|1729.23|1721.83|1730.01|1722.61|1731.8|1724.4|1727.5|1720.1|796
1716582000000|2024-05-24 20:20:00|1730|1722.6|1728.76|1721.36|1730.52|1723.12|1727.73|1720.33|554
1716582300000|2024-05-24 20:25:00|1728.85|1721.45|1727.95|1720.55|1729.05|1721.65|1726.68|1719.28|375
1716582600000|2024-05-24 20:30:00|1728.2|1720.8|1725.4|1718|1730.1|1722.7|1725.07|1717.67|334
1716582900000|2024-05-24 20:35:00|1725.42|1718.02|1728.85|1721.45|1730.01|1722.61|1725.34|1717.94|476
1716583200000|2024-05-24 20:40:00|1728.8|1721.4|1725.45|1718.05|1729.3|1721.9|1725.33|1717.93|270
1716583500000|2024-05-24 20:45:00|1725.38|1717.98|1723.8|1716.4|1725.97|1718.57|1722|1714.6|630
1716583800000|2024-05-24 20:50:00|1723.84|1716.44|1723.37|1715.97|1724.87|1717.47|1723.28|1715.88|511
1716584100000|2024-05-24 20:55:00|1723.42|1716.02|1725.05|1717.65|1725.81|1718.41|1723.12|1715.72|421
1716620400000|2024-05-25 07:00:00|1711.58|1704.18|1711.23|1703.83|1711.95|1704.55|1710.88|1703.48|491
1716620700000|2024-05-25 07:05:00|1711.4|1704|1713.54|1706.14|1715.09|1707.69|1711.4|1704|541
1716621000000|2024-05-25 07:10:00|1713.43|1706.03|1715.65|1708.25|1715.65|1708.25|1712.53|1705.13|412
1716621300000|2024-05-25 07:15:00|1715.51|1708.11|1713.15|1705.75|1715.65|1708.25|1712.63|1705.23|630
1716621600000|2024-05-25 07:20:00|1713.19|1705.79|1713.98|1706.58|1715.66|1708.26|1713.15|1705.75|477
1716621900000|2024-05-25 07:25:00|1713.92|1706.52|1713.93|1706.53|1714.31|1706.91|1713.15|1705.75|212
1716622200000|2024-05-25 07:30:00|1713.88|1706.48|1711.33|1703.93|1714.18|1706.78|1711.15|1703.75|417
1716622500000|2024-05-25 07:35:00|1711.31|1703.91|1712.2|1704.8|1712.51|1705.11|1710.75|1703.35|522
1716622800000|2024-05-25 07:40:00|1712.29|1704.89|1712.36|1704.96|1714.05|1706.65|1711.89|1704.49|442
1716623100000|2024-05-25 07:45:00|1712.32|1704.92|1712.02|1704.62|1713.65|1706.25|1711.38|1703.98|515
1716623400000|2024-05-25 07:50:00|1712.07|1704.67|1712.76|1705.36|1713.85|1706.45|1712.01|1704.61|449
1716623700000|2024-05-25 07:55:00|1713.17|1705.77|1713.83|1706.43|1714.22|1706.82|1712.76|1705.36|489
1716624000000|2024-05-25 08:00:00|1713.82|1706.42|1712.06|1704.66|1713.84|1706.44|1710.4|1703|671
1716624300000|2024-05-25 08:05:00|1711.75|1704.35|1710.9|1703.5|1712.07|1704.67|1709.91|1702.51|510
1716624600000|2024-05-25 08:10:00|1710.95|1703.55|1711.22|1703.82|1712.01|1704.61|1710.86|1703.46|429
1716624900000|2024-05-25 08:15:00|1711.16|1703.76|1712.01|1704.61|1712.34|1704.94|1709.73|1702.33|567
1716625200000|2024-05-25 08:20:00|1712.22|1704.82|1708.54|1701.14|1712.75|1705.35|1708.27|1700.87|594
1716625500000|2024-05-25 08:25:00|1708.37|1700.97|1708.07|1700.67|1708.89|1701.49|1707.63|1700.23|686
1716625800000|2024-05-25 08:30:00|1708.08|1700.68|1710.93|1703.53|1711.07|1703.67|1707.88|1700.48|595
1716626100000|2024-05-25 08:35:00|1710.9|1703.5|1713.66|1706.26|1715.73|1708.33|1710.55|1703.15|516
1716626400000|2024-05-25 08:40:00|1713.59|1706.19|1715.86|1708.46|1715.95|1708.55|1712.75|1705.35|612
1716626700000|2024-05-25 08:45:00|1715.8|1708.4|1713.91|1706.51|1715.86|1708.46|1713.36|1705.96|479
1716627000000|2024-05-25 08:50:00|1713.89|1706.49|1710.15|1702.75|1713.96|1706.56|1708.89|1701.49|629
1716627300000|2024-05-25 08:55:00|1710.16|1702.76|1710.58|1703.18|1711.53|1704.13|1709.82|1702.42|523
1716627600000|2024-05-25 09:00:00|1710.61|1703.21|1714.54|1707.14|1714.54|1707.14|1709.35|1701.95|726
1716627900000|2024-05-25 09:05:00|1714.57|1707.17|1711.8|1704.4|1717.45|1710.05|1711.56|1704.16|622
1716628200000|2024-05-25 09:10:00|1712.21|1704.81|1714.89|1707.49|1714.89|1707.49|1711.95|1704.55|644
1716628500000|2024-05-25 09:15:00|1714.93|1707.53|1717.01|1709.61|1717.15|1709.75|1714.52|1707.12|535
1716628800000|2024-05-25 09:20:00|1717.03|1709.63|1715.47|1708.07|1717.4|1710|1714.63|1707.23|498
1716629100000|2024-05-25 09:25:00|1715.48|1708.08|1716.15|1708.75|1717.5|1710.1|1715.19|1707.79|563
1716629400000|2024-05-25 09:30:00|1716.18|1708.78|1716.75|1709.35|1717.25|1709.85|1714.91|1707.51|638
1716629700000|2024-05-25 09:35:00|1716.7|1709.3|1713.55|1706.15|1716.7|1709.3|1713.53|1706.13|493
1716630000000|2024-05-25 09:40:00|1713.51|1706.11|1716.18|1708.78|1716.36|1708.96|1713.2|1705.8|612
1716630300000|2024-05-25 09:45:00|1716.2|1708.8|1718.15|1710.75|1718.5|1711.1|1714.86|1707.46|419
1716630600000|2024-05-25 09:50:00|1718.2|1710.8|1718.8|1711.4|1720.65|1713.25|1718.2|1710.8|475
1716630900000|2024-05-25 09:55:00|1718.87|1711.47|1719.95|1712.55|1720.1|1712.7|1718.55|1711.15|498
1716631200000|2024-05-25 10:00:00|1720|1712.6|1723.23|1715.83|1723.65|1716.25|1718.16|1710.76|530
1716631500000|2024-05-25 10:05:00|1723.19|1715.79|1724.35|1716.95|1724.37|1716.97|1720.58|1713.18|620
1716631800000|2024-05-25 10:10:00|1724.33|1716.93|1724.72|1717.32|1725.95|1718.55|1722.15|1714.75|569
1716632100000|2024-05-25 10:15:00|1724.7|1717.3|1721.14|1713.74|1725.6|1718.2|1720.85|1713.45|590
1716632400000|2024-05-25 10:20:00|1721.13|1713.73|1715.58|1708.18|1721.38|1713.98|1715.39|1707.99|537
1716632700000|2024-05-25 10:25:00|1715.5|1708.1|1714.1|1706.7|1715.63|1708.23|1712.89|1705.49|404
1716633000000|2024-05-25 10:30:00|1714.05|1706.65|1716.82|1709.42|1717.36|1709.96|1714|1706.6|668
1716633300000|2024-05-25 10:35:00|1716.72|1709.32|1714.38|1706.98|1716.9|1709.5|1714.06|1706.66|511
1716633600000|2024-05-25 10:40:00|1714.36|1706.96|1714.59|1707.19|1716.54|1709.14|1714.01|1706.61|598
1716633900000|2024-05-25 10:45:00|1714.74|1707.34|1718.2|1710.8|1719.11|1711.71|1714.48|1707.08|762
1716634200000|2024-05-25 10:50:00|1718.22|1710.82|1718.13|1710.73|1720.26|1712.86|1717.59|1710.19|721
1716634500000|2024-05-25 10:55:00|1718.08|1710.68|1717.61|1710.21|1718.65|1711.25|1716.88|1709.48|579
1716634800000|2024-05-25 11:00:00|1717.53|1710.13|1717.66|1710.26|1718.22|1710.82|1715.25|1707.85|596
1716635100000|2024-05-25 11:05:00|1717.64|1710.24|1721.31|1713.91|1721.54|1714.14|1717.3|1709.9|517
1716635400000|2024-05-25 11:10:00|1722.43|1715.03|1724.61|1717.21|1724.61|1717.21|1721.15|1713.75|662
1716635700000|2024-05-25 11:15:00|1724.6|1717.2|1724.34|1716.94|1726.15|1718.75|1723.27|1715.87|590
1716636000000|2024-05-25 11:20:00|1724.23|1716.83|1722.76|1715.36|1724.4|1717|1722.5|1715.1|517
1716636300000|2024-05-25 11:25:00|1722.75|1715.35|1722.43|1715.03|1725.04|1717.64|1721.8|1714.4|614
1716636600000|2024-05-25 11:30:00|1722.39|1714.99|1717.05|1709.65|1722.44|1715.04|1716.25|1708.85|803
1716636900000|2024-05-25 11:35:00|1717.03|1709.63|1715.37|1707.97|1718.03|1710.63|1715.05|1707.65|687
1716637200000|2024-05-25 11:40:00|1715.33|1707.93|1716.93|1709.53|1718.91|1711.51|1714.31|1706.91|569
1716637500000|2024-05-25 11:45:00|1716.95|1709.55|1715.14|1707.74|1717.75|1710.35|1713.86|1706.46|603
1716637800000|2024-05-25 11:50:00|1715.15|1707.75|1712.83|1705.43|1715.15|1707.75|1711.81|1704.41|658
1716638100000|2024-05-25 11:55:00|1713.13|1705.73|1712.25|1704.85|1713.48|1706.08|1710.78|1703.38|684
1716638400000|2024-05-25 12:00:00|1712.6|1705.2|1709.02|1701.62|1715.33|1707.93|1708.25|1700.85|831
1716638700000|2024-05-25 12:05:00|1709.04|1701.64|1710.46|1703.06|1712.45|1705.05|1708.24|1700.84|803
1716639000000|2024-05-25 12:10:00|1710.43|1703.03|1710.3|1702.9|1710.94|1703.54|1708.55|1701.15|710
1716639300000|2024-05-25 12:15:00|1710.35|1702.95|1712.13|1704.73|1713.85|1706.45|1709.04|1701.64|748
1716639600000|2024-05-25 12:20:00|1712.11|1704.71|1710.81|1703.41|1714.17|1706.77|1710.73|1703.33|740
1716639900000|2024-05-25 12:25:00|1710.79|1703.39|1710.79|1703.39|1711.95|1704.55|1709.35|1701.95|727
1716640200000|2024-05-25 12:30:00|1710.76|1703.36|1707.89|1700.49|1711.52|1704.12|1707.85|1700.45|739
1716640500000|2024-05-25 12:35:00|1707.9|1700.5|1707.51|1700.11|1709.35|1701.95|1706.94|1699.54|669
1716640800000|2024-05-25 12:40:00|1707.53|1700.13|1708.17|1700.77|1708.42|1701.02|1705.58|1698.18|723
1716641100000|2024-05-25 12:45:00|1708.1|1700.7|1707.39|1699.99|1708.6|1701.2|1704.32|1696.92|808
1716641400000|2024-05-25 12:50:00|1707.36|1699.96|1704.21|1696.81|1707.42|1700.02|1702.65|1695.25|677
1716641700000|2024-05-25 12:55:00|1704.18|1696.78|1704.7|1697.3|1705.69|1698.29|1703.7|1696.3|631
1716642000000|2024-05-25 13:00:00|1704.67|1697.27|1706.52|1699.12|1707.25|1699.85|1704.26|1696.86|666
1716642300000|2024-05-25 13:05:00|1706.54|1699.14|1709.1|1701.7|1709.28|1701.88|1705.35|1697.95|671
1716642600000|2024-05-25 13:10:00|1709.11|1701.71|1707.77|1700.37|1709.88|1702.48|1706.44|1699.04|738
1716642900000|2024-05-25 13:15:00|1707.67|1700.27|1709.8|1702.4|1710.2|1702.8|1707.39|1699.99|647
1716643200000|2024-05-25 13:20:00|1709.85|1702.45|1706.46|1699.06|1711.21|1703.81|1706.4|1699|661
1716643500000|2024-05-25 13:25:00|1706.44|1699.04|1704.72|1697.32|1706.85|1699.45|1701.67|1694.27|681
1716643800000|2024-05-25 13:30:00|1704.71|1697.31|1704.82|1697.42|1706.13|1698.73|1703.16|1695.76|615
1716644100000|2024-05-25 13:35:00|1704.85|1697.45|1697.94|1690.54|1704.88|1697.48|1696.51|1689.11|946
1716644400000|2024-05-25 13:40:00|1697.89|1690.49|1698.41|1691.01|1699.61|1692.21|1697.55|1690.15|746
1716644700000|2024-05-25 13:45:00|1698.36|1690.96|1697.51|1690.11|1699.87|1692.47|1695.2|1687.8|777
1716645000000|2024-05-25 13:50:00|1697.53|1690.13|1699.01|1691.61|1699.5|1692.1|1696.76|1689.36|583
1716645300000|2024-05-25 13:55:00|1699.2|1691.8|1702.67|1695.27|1703.48|1696.08|1698.21|1690.81|495
1716645600000|2024-05-25 14:00:00|1702.69|1695.29|1711.41|1704.01|1713.6|1706.2|1702.69|1695.29|642
1716645900000|2024-05-25 14:05:00|1711.23|1703.83|1710.11|1702.71|1711.82|1704.42|1707.32|1699.92|637
1716646200000|2024-05-25 14:10:00|1710.1|1702.7|1712.25|1704.85|1717.53|1710.13|1708.98|1701.58|861
1716646500000|2024-05-25 14:15:00|1712.22|1704.82|1712.96|1705.56|1714.44|1707.04|1708.72|1701.32|788
1716646800000|2024-05-25 14:20:00|1712.91|1705.51|1711.23|1703.83|1713.09|1705.69|1708.7|1701.3|765
1716647100000|2024-05-25 14:25:00|1711.29|1703.89|1715.54|1708.14|1717.8|1710.4|1711.2|1703.8|693
1716647400000|2024-05-25 14:30:00|1715.67|1708.27|1716.09|1708.69|1717.2|1709.8|1714.34|1706.94|690
1716647700000|2024-05-25 14:35:00|1716.05|1708.65|1717.05|1709.65|1717.35|1709.95|1711.64|1704.24|842
1716648000000|2024-05-25 14:40:00|1716.95|1709.55|1720.83|1713.43|1724.49|1717.09|1716.22|1708.82|777
1716648300000|2024-05-25 14:45:00|1720.74|1713.34|1720.25|1712.85|1723|1715.6|1717.34|1709.94|791
1716648600000|2024-05-25 14:50:00|1720.41|1713.01|1718.7|1711.3|1722.15|1714.75|1718.32|1710.92|771
1716648900000|2024-05-25 14:55:00|1718.74|1711.34|1719.31|1711.91|1720.87|1713.47|1718.4|1711|561
1716649200000|2024-05-25 15:00:00|1719.32|1711.92|1719.29|1711.89|1721.03|1713.63|1717.2|1709.8|606
1716649500000|2024-05-25 15:05:00|1719.27|1711.87|1721.3|1713.9|1722.84|1715.44|1718.94|1711.54|609
1716649800000|2024-05-25 15:10:00|1721.33|1713.93|1718.84|1711.44|1722.48|1715.08|1718.72|1711.32|631
1716650100000|2024-05-25 15:15:00|1718.85|1711.45|1720.29|1712.89|1720.87|1713.47|1715.21|1707.81|706
1716650400000|2024-05-25 15:20:00|1720.4|1713|1716.66|1709.26|1721.33|1713.93|1716.44|1709.04|632
1716650700000|2024-05-25 15:25:00|1716.54|1709.14|1718.57|1711.17|1719.09|1711.69|1715.94|1708.54|664
1716651000000|2024-05-25 15:30:00|1718.58|1711.18|1724.46|1717.06|1725.17|1717.77|1718.23|1710.83|546
1716651300000|2024-05-25 15:35:00|1724.48|1717.08|1727.06|1719.66|1728.75|1721.35|1723.47|1716.07|575
1716651600000|2024-05-25 15:40:00|1727.01|1719.61|1723.5|1716.1|1727.15|1719.75|1721.63|1714.23|685
1716651900000|2024-05-25 15:45:00|1723.53|1716.13|1723.65|1716.25|1726.35|1718.95|1720.68|1713.28|678
1716652200000|2024-05-25 15:50:00|1723.78|1716.38|1723.75|1716.35|1724.75|1717.35|1722.77|1715.37|499
1716652500000|2024-05-25 15:55:00|1723.58|1716.18|1721.95|1714.55|1724.05|1716.65|1720.78|1713.38|582
1716652800000|2024-05-25 16:00:00|1722.05|1714.65|1726.62|1719.22|1726.79|1719.39|1722.05|1714.65|693
1716653100000|2024-05-25 16:05:00|1726.64|1719.24|1727.59|1720.19|1728.43|1721.03|1725.63|1718.23|607
1716653400000|2024-05-25 16:10:00|1727.58|1720.18|1727.22|1719.82|1727.93|1720.53|1726.68|1719.28|474
1716653700000|2024-05-25 16:15:00|1727.21|1719.81|1730.68|1723.28|1731.58|1724.18|1725.23|1717.83|683
1716654000000|2024-05-25 16:20:00|1730.69|1723.29|1728.36|1720.96|1730.85|1723.45|1726.68|1719.28|719
1716654300000|2024-05-25 16:25:00|1728.32|1720.92|1727.47|1720.07|1728.89|1721.49|1726.7|1719.3|539
1716654600000|2024-05-25 16:30:00|1727.5|1720.1|1734.03|1726.63|1734.93|1727.53|1726.8|1719.4|610
1716654900000|2024-05-25 16:35:00|1734|1726.6|1727.61|1720.21|1734.59|1727.19|1727.61|1720.21|697
1716655200000|2024-05-25 16:40:00|1727.91|1720.51|1726.25|1718.85|1727.91|1720.51|1724.27|1716.87|640
1716655500000|2024-05-25 16:45:00|1726.35|1718.95|1727.79|1720.39|1728.14|1720.74|1724.15|1716.75|610
1716655800000|2024-05-25 16:50:00|1727.76|1720.36|1725.78|1718.38|1728.15|1720.75|1724.87|1717.47|654
1716656100000|2024-05-25 16:55:00|1725.83|1718.43|1725.8|1718.4|1726.31|1718.91|1723.85|1716.45|410
1716656400000|2024-05-25 17:00:00|1726.02|1718.62|1731.44|1724.04|1731.49|1724.09|1725.95|1718.55|390
1716656700000|2024-05-25 17:05:00|1731.42|1724.02|1728.86|1721.46|1732.8|1725.4|1728.15|1720.75|692
1716657000000|2024-05-25 17:10:00|1728.65|1721.25|1725.87|1718.47|1729.2|1721.8|1725.66|1718.26|533
1716657300000|2024-05-25 17:15:00|1725.86|1718.46|1728.69|1721.29|1729.79|1722.39|1723.98|1716.58|656
1716657600000|2024-05-25 17:20:00|1728.77|1721.37|1732.27|1724.87|1733.95|1726.55|1728.03|1720.63|623
1716657900000|2024-05-25 17:25:00|1732.19|1724.79|1733.7|1726.3|1733.93|1726.53|1731.59|1724.19|621
1716658200000|2024-05-25 17:30:00|1733.85|1726.45|1729.04|1721.64|1733.85|1726.45|1729.04|1721.64|609
1716658500000|2024-05-25 17:35:00|1729.08|1721.68|1730.58|1723.18|1730.7|1723.3|1728.6|1721.2|559
1716658800000|2024-05-25 17:40:00|1730.55|1723.15|1729.74|1722.34|1731.25|1723.85|1728.52|1721.12|508
1716659100000|2024-05-25 17:45:00|1729.75|1722.35|1735.45|1728.05|1735.62|1728.22|1729.72|1722.32|615
1716659400000|2024-05-25 17:50:00|1735.32|1727.92|1734.71|1727.31|1735.75|1728.35|1733.83|1726.43|633
1716659700000|2024-05-25 17:55:00|1734.65|1727.25|1735.6|1728.2|1735.84|1728.44|1734.44|1727.04|378
1716660000000|2024-05-25 18:00:00|1735.15|1727.75|1738.78|1731.38|1742.94|1735.54|1735.05|1727.65|598
1716660300000|2024-05-25 18:05:00|1738.76|1731.36|1743.25|1735.85|1743.35|1735.95|1738.69|1731.29|606
1716660600000|2024-05-25 18:10:00|1743.2|1735.8|1740.64|1733.24|1743.36|1735.96|1740.63|1733.23|579
1716660900000|2024-05-25 18:15:00|1740.6|1733.2|1743.62|1736.22|1745.17|1737.77|1739.96|1732.56|666
1716661200000|2024-05-25 18:20:00|1743.71|1736.31|1746.75|1739.35|1747.1|1739.7|1743.5|1736.1|466
1716661500000|2024-05-25 18:25:00|1746.7|1739.3|1749.6|1742.2|1749.6|1742.2|1745.92|1738.52|265
1716661800000|2024-05-25 18:30:00|1749.65|1742.25|1748.4|1741|1750.75|1743.35|1747.21|1739.81|573
1716662100000|2024-05-25 18:35:00|1748.42|1741.02|1743.65|1736.25|1748.68|1741.28|1742.28|1734.88|730
1716662400000|2024-05-25 18:40:00|1743.89|1736.49|1742.45|1735.05|1746.5|1739.1|1742.45|1735.05|553
1716662700000|2024-05-25 18:45:00|1742.29|1734.89|1743.27|1735.87|1744.05|1736.65|1740.1|1732.7|601
1716663000000|2024-05-25 18:50:00|1743.29|1735.89|1740.25|1732.85|1743.65|1736.25|1740.25|1732.85|627
1716663300000|2024-05-25 18:55:00|1740.28|1732.88|1739.55|1732.15|1741.83|1734.43|1739.15|1731.75|565
1716663600000|2024-05-25 19:00:00|1739.53|1732.13|1736.09|1728.69|1739.95|1732.55|1735.62|1728.22|649
1716663900000|2024-05-25 19:05:00|1736.07|1728.67|1737.09|1729.69|1738.19|1730.79|1734.91|1727.51|521
1716664200000|2024-05-25 19:10:00|1737.26|1729.86|1734.96|1727.56|1738.25|1730.85|1734.88|1727.48|518
1716664500000|2024-05-25 19:15:00|1734.94|1727.54|1734.06|1726.66|1735.94|1728.54|1732.38|1724.98|433
1716664800000|2024-05-25 19:20:00|1734.01|1726.61|1732.74|1725.34|1734.37|1726.97|1732.37|1724.97|469
1716665100000|2024-05-25 19:25:00|1732.71|1725.31|1729.51|1722.11|1732.71|1725.31|1729.19|1721.79|393
1716665400000|2024-05-25 19:30:00|1729.52|1722.12|1731.5|1724.1|1731.5|1724.1|1728.8|1721.4|451
1716665700000|2024-05-25 19:35:00|1731.48|1724.08|1734.9|1727.5|1734.9|1727.5|1731.05|1723.65|589
1716666000000|2024-05-25 19:40:00|1734.92|1727.52|1733.67|1726.27|1735.26|1727.86|1732.94|1725.54|324
1716666300000|2024-05-25 19:45:00|1733.66|1726.26|1736.95|1729.55|1737.43|1730.03|1733.32|1725.92|436
1716666600000|2024-05-25 19:50:00|1737.19|1729.79|1737.53|1730.13|1740.95|1733.55|1736.77|1729.37|548
1716666900000|2024-05-25 19:55:00|1737.55|1730.15|1738.8|1731.4|1739.68|1732.28|1736.72|1729.32|497
1716667200000|2024-05-25 20:00:00|1738.66|1731.26|1738.29|1730.89|1742.5|1735.1|1737.45|1730.05|608
1716667500000|2024-05-25 20:05:00|1738.27|1730.87|1739.13|1731.73|1741.09|1733.69|1738.21|1730.81|359
1716667800000|2024-05-25 20:10:00|1739.18|1731.78|1740.87|1733.47|1741.01|1733.61|1738.27|1730.87|353
1716668100000|2024-05-25 20:15:00|1740.89|1733.49|1741.71|1734.31|1741.8|1734.4|1739.19|1731.79|405
1716668400000|2024-05-25 20:20:00|1741.66|1734.26|1741.23|1733.83|1741.7|1734.3|1739.55|1732.15|394
1716668700000|2024-05-25 20:25:00|1741.14|1733.74|1743.87|1736.47|1743.87|1736.47|1740.72|1733.32|434
1716669000000|2024-05-25 20:30:00|1743.85|1736.45|1747.1|1739.7|1747.95|1740.55|1740.5|1733.1|630
1716669300000|2024-05-25 20:35:00|1747.04|1739.64|1744.65|1737.25|1747.06|1739.66|1740.57|1733.17|587
1716669600000|2024-05-25 20:40:00|1744.6|1737.2|1746.25|1738.85|1750.9|1743.5|1744.37|1736.97|659
1716669900000|2024-05-25 20:45:00|1746.3|1738.9|1743.7|1736.3|1746.38|1738.98|1743.22|1735.82|665
1716670200000|2024-05-25 20:50:00|1743.78|1736.38|1740.49|1733.09|1743.78|1736.38|1738.85|1731.45|549
1716670500000|2024-05-25 20:55:00|1740.5|1733.1|1738.77|1731.37|1741.24|1733.84|1738.51|1731.11|502
1716670800000|2024-05-25 21:00:00|1738.58|1731.18|1738.37|1730.97|1741.44|1734.04|1737.35|1729.95|604
1716671100000|2024-05-25 21:05:00|1738.39|1730.99|1738.8|1731.4|1741.51|1734.11|1736.79|1729.39|511
1716671400000|2024-05-25 21:10:00|1738.68|1731.28|1741.08|1733.68|1741.38|1733.98|1737.5|1730.1|502
1716671700000|2024-05-25 21:15:00|1741.03|1733.63|1739.73|1732.33|1741.14|1733.74|1738.4|1731|354
1716672000000|2024-05-25 21:20:00|1739.65|1732.25|1741.01|1733.61|1741.28|1733.88|1739.51|1732.11|293
1716672300000|2024-05-25 21:25:00|1740.95|1733.55|1739.71|1732.31|1741.85|1734.45|1739.16|1731.76|344
1716672600000|2024-05-25 21:30:00|1739.61|1732.21|1736.75|1729.35|1739.97|1732.57|1735.76|1728.36|280
1716672900000|2024-05-25 21:35:00|1736.64|1729.24|1738.21|1730.81|1738.32|1730.92|1736.64|1729.24|397
1716673200000|2024-05-25 21:40:00|1738.29|1730.89|1738.21|1730.81|1738.73|1731.33|1737.88|1730.48|525
1716673500000|2024-05-25 21:45:00|1738.18|1730.78|1736.99|1729.59|1738.29|1730.89|1736.99|1729.59|365
1716673800000|2024-05-25 21:50:00|1737|1729.6|1735.71|1728.31|1737.1|1729.7|1735.48|1728.08|289
1716674100000|2024-05-25 21:55:00|1735.66|1728.26|1740.95|1733.55|1741.15|1733.75|1735.53|1728.13|413
1716674400000|2024-05-25 22:00:00|1740.93|1733.53|1735.43|1728.03|1741.29|1733.89|1735.43|1728.03|485
1716674700000|2024-05-25 22:05:00|1735.53|1728.13|1736.25|1728.85|1736.4|1729|1734.45|1727.05|401
1716675000000|2024-05-25 22:10:00|1736.35|1728.95|1734.4|1727|1736.35|1728.95|1733.04|1725.64|346
1716675300000|2024-05-25 22:15:00|1734.43|1727.03|1736.51|1729.11|1736.85|1729.45|1734.33|1726.93|411
1716675600000|2024-05-25 22:20:00|1736.54|1729.14|1734.3|1726.9|1736.87|1729.47|1734.07|1726.67|285
1716675900000|2024-05-25 22:25:00|1734.33|1726.93|1736.24|1728.84|1737.4|1730|1732.96|1725.56|491
1716676200000|2024-05-25 22:30:00|1736.08|1728.68|1737.59|1730.19|1739.9|1732.5|1735.84|1728.44|418
1716676500000|2024-05-25 22:35:00|1737.63|1730.23|1739.24|1731.84|1739.88|1732.48|1737.58|1730.18|505
1716676800000|2024-05-25 22:40:00|1739.29|1731.89|1740.52|1733.12|1740.53|1733.13|1738.7|1731.3|441
1716677100000|2024-05-25 22:45:00|1740.51|1733.11|1742.78|1735.38|1742.85|1735.45|1739.62|1732.22|396
1716677400000|2024-05-25 22:50:00|1742.73|1735.33|1741.73|1734.33|1743.2|1735.8|1741.52|1734.12|323
1716677700000|2024-05-25 22:55:00|1741.68|1734.28|1743.24|1735.84|1743.65|1736.25|1741.08|1733.68|376
1716678000000|2024-05-25 23:00:00|1743.21|1735.81|1742.56|1735.16|1744.25|1736.85|1740.97|1733.57|555
1716678300000|2024-05-25 23:05:00|1742.53|1735.13|1743.76|1736.36|1743.86|1736.46|1741.97|1734.57|582
1716678600000|2024-05-25 23:10:00|1743.79|1736.39|1745.26|1737.86|1745.5|1738.1|1743.79|1736.39|386
1716678900000|2024-05-25 23:15:00|1745.21|1737.81|1744.04|1736.64|1747.28|1739.88|1744.04|1736.64|455
1716679200000|2024-05-25 23:20:00|1744|1736.6|1744.75|1737.35|1744.85|1737.45|1742.93|1735.53|660
1716679500000|2024-05-25 23:25:00|1744.73|1737.33|1745.1|1737.7|1747.29|1739.89|1744.2|1736.8|563
1716679800000|2024-05-25 23:30:00|1745.08|1737.68|1743.99|1736.59|1745.32|1737.92|1741.98|1734.58|596
1716680100000|2024-05-25 23:35:00|1743.96|1736.56|1747.53|1740.13|1747.55|1740.15|1743.75|1736.35|495
1716680400000|2024-05-25 23:40:00|1747.55|1740.15|1743.49|1736.09|1747.6|1740.2|1743.26|1735.86|489
1716680700000|2024-05-25 23:45:00|1743.6|1736.2|1746.22|1738.82|1746.33|1738.93|1742.4|1735|482
1716681000000|2024-05-25 23:50:00|1746.14|1738.74|1748.98|1741.58|1749.11|1741.71|1746.08|1738.68|438
1716681300000|2024-05-25 23:55:00|1749|1741.6|1747.92|1740.52|1749.49|1742.09|1747.37|1739.97|513
1716681600000|2024-05-26 00:00:00|1747.91|1740.51|1749.94|1742.54|1750.4|1743|1747.47|1740.07|575
1716681900000|2024-05-26 00:05:00|1750.03|1742.63|1751.8|1744.4|1752.45|1745.05|1748.95|1741.55|352
1716682200000|2024-05-26 00:10:00|1751.89|1744.49|1751.08|1743.68|1753.4|1746|1750.54|1743.14|421
1716682500000|2024-05-26 00:15:00|1751.01|1743.61|1748.36|1740.96|1751.21|1743.81|1747.7|1740.3|622
1716682800000|2024-05-26 00:20:00|1748.43|1741.03|1744.14|1736.74|1749.07|1741.67|1743.58|1736.18|641
1716683100000|2024-05-26 00:25:00|1744.12|1736.72|1740.05|1732.65|1744.45|1737.05|1739.85|1732.45|393
1716683400000|2024-05-26 00:30:00|1740.03|1732.63|1742.6|1735.2|1743.25|1735.85|1739.93|1732.53|505
1716683700000|2024-05-26 00:35:00|1742.71|1735.31|1743.99|1736.59|1745.95|1738.55|1740.6|1733.2|513
1716684000000|2024-05-26 00:40:00|1744.01|1736.61|1743.56|1736.16|1745.51|1738.11|1742.69|1735.29|472
1716684300000|2024-05-26 00:45:00|1743.54|1736.14|1741.66|1734.26|1744.43|1737.03|1740.88|1733.48|508
1716684600000|2024-05-26 00:50:00|1741.63|1734.23|1741.89|1734.49|1743.68|1736.28|1739.96|1732.56|539
1716684900000|2024-05-26 00:55:00|1741.88|1734.48|1740.95|1733.55|1742.71|1735.31|1740.83|1733.43|391
1716685200000|2024-05-26 01:00:00|1740.89|1733.49|1742.14|1734.74|1744.28|1736.88|1740.33|1732.93|576
1716685500000|2024-05-26 01:05:00|1742.03|1734.63|1742.3|1734.9|1743.6|1736.2|1741.3|1733.9|479
1716685800000|2024-05-26 01:10:00|1742.54|1735.14|1745.87|1738.47|1746.31|1738.91|1741.09|1733.69|572
1716686100000|2024-05-26 01:15:00|1745.83|1738.43|1748.65|1741.25|1749.05|1741.65|1745.26|1737.86|469
1716686400000|2024-05-26 01:20:00|1748.63|1741.23|1751.15|1743.75|1751.35|1743.95|1748.15|1740.75|374
1716686700000|2024-05-26 01:25:00|1751.1|1743.7|1750.08|1742.68|1752.8|1745.4|1749.58|1742.18|480
1716687000000|2024-05-26 01:30:00|1750.07|1742.67|1753.29|1745.89|1753.75|1746.35|1748.37|1740.97|526
1716687300000|2024-05-26 01:35:00|1753.34|1745.94|1753.81|1746.41|1753.81|1746.41|1750.16|1742.76|733
1716687600000|2024-05-26 01:40:00|1753.76|1746.36|1749.29|1741.89|1753.81|1746.41|1749.05|1741.65|594
1716687900000|2024-05-26 01:45:00|1749.27|1741.87|1748.35|1740.95|1749.48|1742.08|1747.1|1739.7|517
1716688200000|2024-05-26 01:50:00|1748.31|1740.91|1751.81|1744.41|1752.5|1745.1|1748.31|1740.91|507
1716688500000|2024-05-26 01:55:00|1751.79|1744.39|1751.64|1744.24|1752.28|1744.88|1750.66|1743.26|325
1716688800000|2024-05-26 02:00:00|1751.62|1744.22|1752.68|1745.28|1754.5|1747.1|1751.48|1744.08|522
1716689100000|2024-05-26 02:05:00|1752.46|1745.06|1746.33|1738.93|1753.04|1745.64|1745.91|1738.51|613
1716689400000|2024-05-26 02:10:00|1746.39|1738.99|1751.35|1743.95|1751.43|1744.03|1743.74|1736.34|647
1716689700000|2024-05-26 02:15:00|1751.38|1743.98|1746.42|1739.02|1752.4|1745|1745.85|1738.45|898
1716690000000|2024-05-26 02:20:00|1746.38|1738.98|1739.41|1732.01|1746.38|1738.98|1738.71|1731.31|951
1716690300000|2024-05-26 02:25:00|1739.38|1731.98|1744.78|1737.38|1745.01|1737.61|1738.78|1731.38|620
1716690600000|2024-05-26 02:30:00|1744.76|1737.36|1751.54|1744.14|1751.76|1744.36|1744.58|1737.18|676
1716690900000|2024-05-26 02:35:00|1751.53|1744.13|1752.26|1744.86|1753.71|1746.31|1750.86|1743.46|686
1716691200000|2024-05-26 02:40:00|1752.25|1744.85|1763.81|1756.41|1766.17|1758.77|1751.96|1744.56|928
1716691500000|2024-05-26 02:45:00|1763.83|1756.43|1762.66|1755.26|1767.16|1759.76|1761.02|1753.62|866
1716691800000|2024-05-26 02:50:00|1762.67|1755.27|1775.56|1768.16|1779|1771.6|1762.59|1755.19|828
1716692100000|2024-05-26 02:55:00|1775.76|1768.36|1774.87|1767.47|1778.77|1771.37|1772.07|1764.67|874
1716692400000|2024-05-26 03:00:00|1774.96|1767.56|1775.48|1768.08|1788.85|1781.45|1774.89|1767.49|965
1716692700000|2024-05-26 03:05:00|1775.43|1768.03|1767.88|1760.48|1777.95|1770.55|1767.6|1760.2|951
1716693000000|2024-05-26 03:10:00|1767.85|1760.45|1770.8|1763.4|1772.05|1764.65|1766.09|1758.69|880
1716693300000|2024-05-26 03:15:00|1770.76|1763.36|1777.26|1769.86|1779.9|1772.5|1770.76|1763.36|950
1716693600000|2024-05-26 03:20:00|1777.21|1769.81|1770.54|1763.14|1778.35|1770.95|1769.02|1761.62|863
1716693900000|2024-05-26 03:25:00|1770.71|1763.31|1770.28|1762.88|1772.85|1765.45|1769.15|1761.75|836
1716694200000|2024-05-26 03:30:00|1770.3|1762.9|1774.25|1766.85|1774.47|1767.07|1767.28|1759.88|926
1716694500000|2024-05-26 03:35:00|1773.74|1766.34|1766.89|1759.49|1774.82|1767.42|1763.62|1756.22|832
1716694800000|2024-05-26 03:40:00|1766.83|1759.43|1772.97|1765.57|1773.65|1766.25|1765.84|1758.44|769
1716695100000|2024-05-26 03:45:00|1772.99|1765.59|1782.16|1774.76|1782.78|1775.38|1772.37|1764.97|955
1716695400000|2024-05-26 03:50:00|1782.14|1774.74|1780.88|1773.48|1788.14|1780.74|1779.06|1771.66|1034
1716695700000|2024-05-26 03:55:00|1780.95|1773.55|1779.9|1772.5|1782.44|1775.04|1779.37|1771.97|861
1716696000000|2024-05-26 04:00:00|1779.92|1772.52|1776.58|1769.18|1784.43|1777.03|1776.12|1768.72|878
1716696300000|2024-05-26 04:05:00|1776.88|1769.48|1775.38|1767.98|1779.89|1772.49|1770.98|1763.58|888
1716696600000|2024-05-26 04:10:00|1775.51|1768.11|1775.14|1767.74|1777|1769.6|1774.17|1766.77|780
1716696900000|2024-05-26 04:15:00|1775.16|1767.76|1771.81|1764.41|1778.55|1771.15|1771.81|1764.41|792
1716697200000|2024-05-26 04:20:00|1771.84|1764.44|1770.99|1763.59|1774.85|1767.45|1770.41|1763.01|602
1716697500000|2024-05-26 04:25:00|1771.03|1763.63|1769.78|1762.38|1772.86|1765.46|1767.88|1760.48|661
1716697800000|2024-05-26 04:30:00|1769.8|1762.4|1766.55|1759.15|1771.12|1763.72|1766.47|1759.07|649
1716698100000|2024-05-26 04:35:00|1766.68|1759.28|1772.4|1765|1772.85|1765.45|1765.65|1758.25|720
1716698400000|2024-05-26 04:40:00|1772.41|1765.01|1775.41|1768.01|1776.38|1768.98|1772.4|1765|520
1716698700000|2024-05-26 04:45:00|1775.46|1768.06|1774.29|1766.89|1775.8|1768.4|1771.33|1763.93|793
1716699000000|2024-05-26 04:50:00|1774.28|1766.88|1777.27|1769.87|1779.43|1772.03|1774.27|1766.87|541
1716699300000|2024-05-26 04:55:00|1777.18|1769.78|1776.71|1769.31|1777.37|1769.97|1773.73|1766.33|635
1716699600000|2024-05-26 05:00:00|1776.74|1769.34|1778.48|1771.08|1782.44|1775.04|1776.21|1768.81|781
1716699900000|2024-05-26 05:05:00|1778.55|1771.15|1775.08|1767.68|1782.22|1774.82|1774.21|1766.81|906
1716700200000|2024-05-26 05:10:00|1775.09|1767.69|1781.89|1774.49|1782.2|1774.8|1774.55|1767.15|681
1716700500000|2024-05-26 05:15:00|1781.53|1774.13|1784.15|1776.75|1785.69|1778.29|1781.16|1773.76|746
1716700800000|2024-05-26 05:20:00|1784.12|1776.72|1787.05|1779.65|1787.35|1779.95|1782.98|1775.58|753
1716701100000|2024-05-26 05:25:00|1787.13|1779.73|1792.65|1785.25|1794.65|1787.25|1785.85|1778.45|883
1716701400000|2024-05-26 05:30:00|1792.68|1785.28|1790.92|1783.52|1793.17|1785.77|1788.01|1780.61|872
1716701700000|2024-05-26 05:35:00|1790.89|1783.49|1785.08|1777.68|1790.97|1783.57|1783.31|1775.91|747
1716702000000|2024-05-26 05:40:00|1785.01|1777.61|1787.68|1780.28|1788.2|1780.8|1784.87|1777.47|752
1716702300000|2024-05-26 05:45:00|1787.74|1780.34|1782.63|1775.23|1788.3|1780.9|1781.31|1773.91|696
1716702600000|2024-05-26 05:50:00|1782.56|1775.16|1783.05|1775.65|1785.59|1778.19|1781.21|1773.81|737
1716702900000|2024-05-26 05:55:00|1783.03|1775.63|1787.56|1780.16|1789.65|1782.25|1782.93|1775.53|689
1716703200000|2024-05-26 06:00:00|1787.5|1780.1|1781.58|1774.18|1787.79|1780.39|1781.23|1773.83|903
1716703500000|2024-05-26 06:05:00|1781.51|1774.11|1783.26|1775.86|1783.39|1775.99|1779.84|1772.44|658
1716703800000|2024-05-26 06:10:00|1783.1|1775.7|1782.05|1774.65|1783.58|1776.18|1778.82|1771.42|636
1716704100000|2024-05-26 06:15:00|1782.02|1774.62|1778.87|1771.47|1783.35|1775.95|1778.55|1771.15|776
1716704400000|2024-05-26 06:20:00|1778.91|1771.51|1776.64|1769.24|1781.15|1773.75|1775.36|1767.96|824
1716704700000|2024-05-26 06:25:00|1776.85|1769.45|1776.72|1769.32|1777.94|1770.54|1775.97|1768.57|766
1716705000000|2024-05-26 06:30:00|1776.7|1769.3|1774.26|1766.86|1776.7|1769.3|1772.5|1765.1|580
1716705300000|2024-05-26 06:35:00|1774.38|1766.98|1774.91|1767.51|1776.6|1769.2|1772.74|1765.34|732
1716705600000|2024-05-26 06:40:00|1774.78|1767.38|1776.32|1768.92|1776.7|1769.3|1773.24|1765.84|597
1716705900000|2024-05-26 06:45:00|1776.45|1769.05|1772.8|1765.4|1776.85|1769.45|1770.67|1763.27|736
1716706200000|2024-05-26 06:50:00|1772.78|1765.38|1773.08|1765.68|1773.8|1766.4|1770.67|1763.27|624
1716706500000|2024-05-26 06:55:00|1773.11|1765.71|1773.66|1766.26|1773.81|1766.41|1771.32|1763.92|691
1716706800000|2024-05-26 07:00:00|1773.71|1766.31|1770.15|1762.75|1773.74|1766.34|1769.39|1761.99|849
1716707100000|2024-05-26 07:05:00|1770.14|1762.74|1771.58|1764.18|1773.85|1766.45|1769.06|1761.66|748
1716707400000|2024-05-26 07:10:00|1771.74|1764.34|1769|1761.6|1773.19|1765.79|1767.88|1760.48|691
1716707700000|2024-05-26 07:15:00|1768.99|1761.59|1767.9|1760.5|1770.68|1763.28|1767.6|1760.2|849
1716708000000|2024-05-26 07:20:00|1767.92|1760.52|1768.21|1760.81|1769.09|1761.69|1767.12|1759.72|611
1716708300000|2024-05-26 07:25:00|1768.19|1760.79|1768.54|1761.14|1768.66|1761.26|1767.41|1760.01|473
1716708600000|2024-05-26 07:30:00|1768.52|1761.12|1770.64|1763.24|1773.35|1765.95|1767.99|1760.59|964
1716708900000|2024-05-26 07:35:00|1770.71|1763.31|1771.7|1764.3|1775.11|1767.71|1770.19|1762.79|969
1716709200000|2024-05-26 07:40:00|1771.73|1764.33|1769.22|1761.82|1773.03|1765.63|1767.91|1760.51|761
1716709500000|2024-05-26 07:45:00|1769.24|1761.84|1765.26|1757.86|1770.1|1762.7|1764.17|1756.77|815
1716709800000|2024-05-26 07:50:00|1765.23|1757.83|1765.49|1758.09|1767.96|1760.56|1765.11|1757.71|788
1716710100000|2024-05-26 07:55:00|1765.82|1758.42|1765.59|1758.19|1767.12|1759.72|1765.15|1757.75|552
1716710400000|2024-05-26 08:00:00|1765.53|1758.13|1763.72|1756.32|1767.7|1760.3|1762.27|1754.87|708
1716710700000|2024-05-26 08:05:00|1763.74|1756.34|1763.01|1755.61|1764.5|1757.1|1761.74|1754.34|774
1716711000000|2024-05-26 08:10:00|1763|1755.6|1764.28|1756.88|1766.88|1759.48|1761.18|1753.78|830
1716711300000|2024-05-26 08:15:00|1764.27|1756.87|1758.6|1751.2|1765.58|1758.18|1758.26|1750.86|941
1716711600000|2024-05-26 08:20:00|1758.54|1751.14|1758.14|1750.74|1760.35|1752.95|1757.25|1749.85|795
1716711900000|2024-05-26 08:25:00|1758.16|1750.76|1758.38|1750.98|1759.09|1751.69|1757.4|1750|748
1716712200000|2024-05-26 08:30:00|1758.36|1750.96|1753.52|1746.12|1759.61|1752.21|1753.2|1745.8|852
1716712500000|2024-05-26 08:35:00|1753.54|1746.14|1745.36|1737.96|1754.01|1746.61|1744.77|1737.37|802
1716712800000|2024-05-26 08:40:00|1745.3|1737.9|1742.63|1735.23|1745.63|1738.23|1741.55|1734.15|623
1716713100000|2024-05-26 08:45:00|1742.57|1735.17|1739.46|1732.06|1743.07|1735.67|1739.37|1731.97|800
1716713400000|2024-05-26 08:50:00|1739.5|1732.1|1741.61|1734.21|1742.75|1735.35|1737.27|1729.87|713
1716713700000|2024-05-26 08:55:00|1741.62|1734.22|1743.82|1736.42|1743.88|1736.48|1739.92|1732.52|716
1716714000000|2024-05-26 09:00:00|1743.8|1736.4|1743.3|1735.9|1746.65|1739.25|1740.97|1733.57|839
1716714300000|2024-05-26 09:05:00|1743.15|1735.75|1741.01|1733.61|1743.36|1735.96|1738.79|1731.39|797
1716714600000|2024-05-26 09:10:00|1741.05|1733.65|1743.65|1736.25|1744.38|1736.98|1740.72|1733.32|798
1716714900000|2024-05-26 09:15:00|1743.61|1736.21|1742.43|1735.03|1744.27|1736.87|1740.22|1732.82|861
1716715200000|2024-05-26 09:20:00|1742.41|1735.01|1739.12|1731.72|1742.8|1735.4|1737.9|1730.5|728
1716715500000|2024-05-26 09:25:00|1739.18|1731.78|1737.64|1730.24|1739.58|1732.18|1736.91|1729.51|582
1716715800000|2024-05-26 09:30:00|1737.56|1730.16|1735.58|1728.18|1738.07|1730.67|1734.73|1727.33|738
1716716100000|2024-05-26 09:35:00|1735.56|1728.16|1733.59|1726.19|1735.62|1728.22|1732.39|1724.99|608
1716716400000|2024-05-26 09:40:00|1733.48|1726.08|1732.52|1725.12|1734.61|1727.21|1732.15|1724.75|618
1716716700000|2024-05-26 09:45:00|1732.54|1725.14|1732.58|1725.18|1733.5|1726.1|1729.91|1722.51|551
1716717000000|2024-05-26 09:50:00|1732.57|1725.17|1736.22|1728.82|1736.68|1729.28|1731.93|1724.53|625
1716717300000|2024-05-26 09:55:00|1736.38|1728.98|1734.85|1727.45|1736.65|1729.25|1734.36|1726.96|560
1716717600000|2024-05-26 10:00:00|1734.83|1727.43|1733.2|1725.8|1735.98|1728.58|1733.15|1725.75|728
1716717900000|2024-05-26 10:05:00|1733.23|1725.83|1734.64|1727.24|1735.12|1727.72|1733.2|1725.8|544
1716718200000|2024-05-26 10:10:00|1734.71|1727.31|1737.9|1730.5|1738.52|1731.12|1734.1|1726.7|625
1716718500000|2024-05-26 10:15:00|1737.95|1730.55|1735.25|1727.85|1739.58|1732.18|1734.34|1726.94|674
1716718800000|2024-05-26 10:20:00|1735.23|1727.83|1734.04|1726.64|1736.94|1729.54|1733.99|1726.59|565
1716719100000|2024-05-26 10:25:00|1734.02|1726.62|1732|1724.6|1734.88|1727.48|1731.53|1724.13|355
1716719400000|2024-05-26 10:30:00|1732.01|1724.61|1730.38|1722.98|1733.26|1725.86|1729.78|1722.38|412
1716719700000|2024-05-26 10:35:00|1730.36|1722.96|1732.99|1725.59|1733.44|1726.04|1730.05|1722.65|481
1716720000000|2024-05-26 10:40:00|1733.02|1725.62|1734.69|1727.29|1735.6|1728.2|1732.53|1725.13|558
1716720300000|2024-05-26 10:45:00|1734.72|1727.32|1732.87|1725.47|1736.1|1728.7|1732.5|1725.1|586
1716720600000|2024-05-26 10:50:00|1732.79|1725.39|1733.55|1726.15|1733.81|1726.41|1731.69|1724.29|565
1716720900000|2024-05-26 10:55:00|1733.56|1726.16|1734.12|1726.72|1735.65|1728.25|1733|1725.6|582
1716721200000|2024-05-26 11:00:00|1734.06|1726.66|1733.01|1725.61|1734.8|1727.4|1731.43|1724.03|768
1716721500000|2024-05-26 11:05:00|1732.98|1725.58|1735.5|1728.1|1735.5|1728.1|1732.33|1724.93|544
1716721800000|2024-05-26 11:10:00|1735.53|1728.13|1741.05|1733.65|1741.83|1734.43|1735.43|1728.03|601
1716722100000|2024-05-26 11:15:00|1740.98|1733.58|1742.75|1735.35|1743.35|1735.95|1739.89|1732.49|725
1716722400000|2024-05-26 11:20:00|1742.8|1735.4|1742.48|1735.08|1743.15|1735.75|1741.57|1734.17|591
1716722700000|2024-05-26 11:25:00|1742.58|1735.18|1742.41|1735.01|1743.15|1735.75|1741.57|1734.17|584
1716723000000|2024-05-26 11:30:00|1742.35|1734.95|1737.54|1730.14|1742.56|1735.16|1737.06|1729.66|539
1716723300000|2024-05-26 11:35:00|1737.53|1730.13|1736.97|1729.57|1737.75|1730.35|1733.35|1725.95|567
1716723600000|2024-05-26 11:40:00|1736.96|1729.56|1740.46|1733.06|1742.9|1735.5|1736.47|1729.07|410
1716723900000|2024-05-26 11:45:00|1740.61|1733.21|1740.36|1732.96|1741.05|1733.65|1738.75|1731.35|625
1716724200000|2024-05-26 11:50:00|1740.34|1732.94|1741.75|1734.35|1742.6|1735.2|1737|1729.6|695
1716724500000|2024-05-26 11:55:00|1741.65|1734.25|1738.81|1731.41|1741.65|1734.25|1738.13|1730.73|606
1716724800000|2024-05-26 12:00:00|1738.8|1731.4|1735.06|1727.66|1738.93|1731.53|1733.66|1726.26|713
1716725100000|2024-05-26 12:05:00|1735.09|1727.69|1732.34|1724.94|1735.25|1727.85|1732.21|1724.81|450
1716725400000|2024-05-26 12:10:00|1732.31|1724.91|1731.09|1723.69|1734.46|1727.06|1730|1722.6|613
1716725700000|2024-05-26 12:15:00|1731.08|1723.68|1723.07|1715.67|1731.36|1723.96|1722.87|1715.47|731
1716726000000|2024-05-26 12:20:00|1723.1|1715.7|1722.24|1714.84|1725.5|1718.1|1722.1|1714.7|486
1716726300000|2024-05-26 12:25:00|1722.22|1714.82|1724.73|1717.33|1725.15|1717.75|1722.21|1714.81|574
1716726600000|2024-05-26 12:30:00|1724.7|1717.3|1724.94|1717.54|1726.4|1719|1722.35|1714.95|620
1716726900000|2024-05-26 12:35:00|1724.92|1717.52|1728.54|1721.14|1728.75|1721.35|1723.55|1716.15|554
1716727200000|2024-05-26 12:40:00|1728.75|1721.35|1731.08|1723.68|1732.23|1724.83|1727.29|1719.89|524
1716727500000|2024-05-26 12:45:00|1731.06|1723.66|1727.04|1719.64|1731.9|1724.5|1725.68|1718.28|713
1716727800000|2024-05-26 12:50:00|1727.06|1719.66|1726.05|1718.65|1728.24|1720.84|1725.98|1718.58|543
1716728100000|2024-05-26 12:55:00|1726.06|1718.66|1725.57|1718.17|1726.2|1718.8|1724.8|1717.4|409
1716728400000|2024-05-26 13:00:00|1725.6|1718.2|1728.35|1720.95|1730.18|1722.78|1725.6|1718.2|551
1716728700000|2024-05-26 13:05:00|1728.33|1720.93|1727.93|1720.53|1729.35|1721.95|1727.08|1719.68|513
1716729000000|2024-05-26 13:10:00|1727.92|1720.52|1726.94|1719.54|1728.04|1720.64|1725.73|1718.33|491
1716729300000|2024-05-26 13:15:00|1726.96|1719.56|1729.74|1722.34|1730.41|1723.01|1726.61|1719.21|553
1716729600000|2024-05-26 13:20:00|1729.75|1722.35|1729.91|1722.51|1731.28|1723.88|1728.41|1721.01|575
1716729900000|2024-05-26 13:25:00|1729.92|1722.52|1726.72|1719.32|1730.49|1723.09|1726.52|1719.12|516
1716730200000|2024-05-26 13:30:00|1726.75|1719.35|1724.06|1716.66|1727.08|1719.68|1723.95|1716.55|557
1716730500000|2024-05-26 13:35:00|1724.05|1716.65|1720.52|1713.12|1724.05|1716.65|1720.19|1712.79|560
1716730800000|2024-05-26 13:40:00|1720.64|1713.24|1724.58|1717.18|1726.05|1718.65|1720.17|1712.77|726
1716731100000|2024-05-26 13:45:00|1724.64|1717.24|1725.88|1718.48|1725.95|1718.55|1723.25|1715.85|687
1716731400000|2024-05-26 13:50:00|1725.85|1718.45|1721.36|1713.96|1725.85|1718.45|1721.32|1713.92|627
1716731700000|2024-05-26 13:55:00|1721.37|1713.97|1728.19|1720.79|1728.55|1721.15|1721.12|1713.72|530
1716732000000|2024-05-26 14:00:00|1728.16|1720.76|1728.01|1720.61|1731.85|1724.45|1727.16|1719.76|737
1716732300000|2024-05-26 14:05:00|1727.97|1720.57|1725.87|1718.47|1728|1720.6|1724.17|1716.77|734
1716732600000|2024-05-26 14:10:00|1725.88|1718.48|1727.1|1719.7|1727.43|1720.03|1725.38|1717.98|508
1716732900000|2024-05-26 14:15:00|1727.08|1719.68|1722.41|1715.01|1727.13|1719.73|1721.74|1714.34|638
1716733200000|2024-05-26 14:20:00|1722.45|1715.05|1722.89|1715.49|1723.5|1716.1|1721.97|1714.57|574
1716733500000|2024-05-26 14:25:00|1722.92|1715.52|1723.3|1715.9|1723.46|1716.06|1720.58|1713.18|578
1716733800000|2024-05-26 14:30:00|1723.25|1715.85|1726.05|1718.65|1726.15|1718.75|1720.58|1713.18|561
1716734100000|2024-05-26 14:35:00|1725.95|1718.55|1727.95|1720.55|1728.85|1721.45|1725.37|1717.97|406
1716734400000|2024-05-26 14:40:00|1728.1|1720.7|1732.05|1724.65|1732.05|1724.65|1727.85|1720.45|270
1716734700000|2024-05-26 14:45:00|1732|1724.6|1732.25|1724.85|1737.85|1730.45|1730.67|1723.27|567
1716735000000|2024-05-26 14:50:00|1731.82|1724.42|1733.46|1726.06|1735.18|1727.78|1729.3|1721.9|832
1716735300000|2024-05-26 14:55:00|1733.3|1725.9|1734.12|1726.72|1737.15|1729.75|1730.73|1723.33|946
1716735600000|2024-05-26 15:00:00|1734.1|1726.7|1733.36|1725.96|1734.97|1727.57|1730.59|1723.19|980
1716735900000|2024-05-26 15:05:00|1733.37|1725.97|1731.57|1724.17|1736.73|1729.33|1730.52|1723.12|848
1716736200000|2024-05-26 15:10:00|1731.53|1724.13|1728.15|1720.75|1731.72|1724.32|1727.28|1719.88|853
1716736500000|2024-05-26 15:15:00|1728.11|1720.71|1726.51|1719.11|1728.11|1720.71|1724.88|1717.48|594
1716736800000|2024-05-26 15:20:00|1726.37|1718.97|1725.38|1717.98|1727.12|1719.72|1723.74|1716.34|619
1716737100000|2024-05-26 15:25:00|1725.25|1717.85|1728.93|1721.53|1729.05|1721.65|1724.91|1717.51|735
1716737400000|2024-05-26 15:30:00|1728.9|1721.5|1730.47|1723.07|1731.5|1724.1|1726.35|1718.95|687
1716737700000|2024-05-26 15:35:00|1730.3|1722.9|1727.54|1720.14|1731.15|1723.75|1727.53|1720.13|792
1716738000000|2024-05-26 15:40:00|1727.53|1720.13|1723.43|1716.03|1727.58|1720.18|1723.15|1715.75|772
1716738300000|2024-05-26 15:45:00|1723.37|1715.97|1715.44|1708.04|1723.64|1716.24|1714.32|1706.92|961
1716738600000|2024-05-26 15:50:00|1715.43|1708.03|1719.21|1711.81|1720.13|1712.73|1710.8|1703.4|1025
1716738900000|2024-05-26 15:55:00|1719.26|1711.86|1717.01|1709.61|1721.45|1714.05|1714.91|1707.51|819
1716739200000|2024-05-26 16:00:00|1717|1709.6|1720.6|1713.2|1722.17|1714.77|1716.1|1708.7|943
1716739500000|2024-05-26 16:05:00|1720.61|1713.21|1721.93|1714.53|1722.1|1714.7|1718.11|1710.71|779
1716739800000|2024-05-26 16:10:00|1721.9|1714.5|1721.56|1714.16|1722.85|1715.45|1716.5|1709.1|831
1716740100000|2024-05-26 16:15:00|1721.59|1714.19|1714.86|1707.46|1721.8|1714.4|1713.69|1706.29|885
1716740400000|2024-05-26 16:20:00|1714.89|1707.49|1714.4|1707|1716.41|1709.01|1711.65|1704.25|898
1716740700000|2024-05-26 16:25:00|1714.42|1707.02|1715.34|1707.94|1715.84|1708.44|1712.11|1704.71|761
1716741000000|2024-05-26 16:30:00|1715.29|1707.89|1716.21|1708.81|1718.46|1711.06|1714.69|1707.29|788
1716741300000|2024-05-26 16:35:00|1716.25|1708.85|1720.35|1712.95|1720.9|1713.5|1716.12|1708.72|764
1716741600000|2024-05-26 16:40:00|1720.38|1712.98|1722.28|1714.88|1722.8|1715.4|1718.87|1711.47|800
1716741900000|2024-05-26 16:45:00|1722.33|1714.93|1723.42|1716.02|1725.13|1717.73|1721.22|1713.82|839
1716742200000|2024-05-26 16:50:00|1723.37|1715.97|1718.71|1711.31|1724.13|1716.73|1718.42|1711.02|916
1716742500000|2024-05-26 16:55:00|1718.82|1711.42|1717.48|1710.08|1719.37|1711.97|1716.1|1708.7|668
1716742800000|2024-05-26 17:00:00|1717.57|1710.17|1715.74|1708.34|1719.35|1711.95|1715.03|1707.63|637
1716743100000|2024-05-26 17:05:00|1715.73|1708.33|1714.24|1706.84|1716.15|1708.75|1712.89|1705.49|629
1716743400000|2024-05-26 17:10:00|1714.19|1706.79|1712.69|1705.29|1714.44|1707.04|1711.99|1704.59|513
1716743700000|2024-05-26 17:15:00|1712.66|1705.26|1712.42|1705.02|1714.35|1706.95|1711.06|1703.66|602
1716744000000|2024-05-26 17:20:00|1712.63|1705.23|1711.2|1703.8|1712.96|1705.56|1710.4|1703|588
1716744300000|2024-05-26 17:25:00|1711.17|1703.77|1714.37|1706.97|1714.45|1707.05|1710.83|1703.43|590
1716744600000|2024-05-26 17:30:00|1714.13|1706.73|1713.53|1706.13|1715.29|1707.89|1713.27|1705.87|358
1716744900000|2024-05-26 17:35:00|1713.51|1706.11|1718.33|1710.93|1719.18|1711.78|1712.98|1705.58|667
1716745200000|2024-05-26 17:40:00|1718.3|1710.9|1721.75|1714.35|1721.77|1714.37|1716.16|1708.76|494
1716745500000|2024-05-26 17:45:00|1721.73|1714.33|1715.81|1708.41|1721.85|1714.45|1715.04|1707.64|772
1716745800000|2024-05-26 17:50:00|1716.18|1708.78|1718|1710.6|1718.65|1711.25|1715.52|1708.12|710
1716746100000|2024-05-26 17:55:00|1717.96|1710.56|1717.1|1709.7|1719.37|1711.97|1713.27|1705.87|961
1716746400000|2024-05-26 18:00:00|1717.16|1709.76|1715.21|1707.81|1717.2|1709.8|1713.48|1706.08|827
1716746700000|2024-05-26 18:05:00|1715.23|1707.83|1715.18|1707.78|1716.72|1709.32|1714.24|1706.84|688
1716747000000|2024-05-26 18:10:00|1715.17|1707.77|1716.23|1708.83|1717.3|1709.9|1714.44|1707.04|733
1716747300000|2024-05-26 18:15:00|1716.21|1708.81|1714.08|1706.68|1717.73|1710.33|1712.48|1705.08|747
1716747600000|2024-05-26 18:20:00|1714.12|1706.72|1713.15|1705.75|1714.36|1706.96|1712.75|1705.35|472
1716747900000|2024-05-26 18:25:00|1713.1|1705.7|1713.7|1706.3|1713.99|1706.59|1711.75|1704.35|451
1716748200000|2024-05-26 18:30:00|1713.71|1706.31|1714.58|1707.18|1716.55|1709.15|1712.42|1705.02|571
1716748500000|2024-05-26 18:35:00|1714.89|1707.49|1714.1|1706.7|1715.12|1707.72|1712.6|1705.2|620
1716748800000|2024-05-26 18:40:00|1714.18|1706.78|1714.92|1707.52|1716.1|1708.7|1713.31|1705.91|542
1716749100000|2024-05-26 18:45:00|1715.12|1707.72|1717.3|1709.9|1717.3|1709.9|1714.28|1706.88|474
1716749400000|2024-05-26 18:50:00|1717.29|1709.89|1714.23|1706.83|1718.25|1710.85|1714|1706.6|491
1716749700000|2024-05-26 18:55:00|1714.22|1706.82|1714.43|1707.03|1716.53|1709.13|1713.48|1706.08|543
1716750000000|2024-05-26 19:00:00|1714.39|1706.99|1717.4|1710|1717.9|1710.5|1714.11|1706.71|552
1716750300000|2024-05-26 19:05:00|1717.27|1709.87|1717.95|1710.55|1719.1|1711.7|1714.24|1706.84|614
1716750600000|2024-05-26 19:10:00|1717.98|1710.58|1714.15|1706.75|1719.56|1712.16|1713.95|1706.55|720
1716750900000|2024-05-26 19:15:00|1714.16|1706.76|1714.1|1706.7|1715.35|1707.95|1713.58|1706.18|551
1716751200000|2024-05-26 19:20:00|1714.14|1706.74|1710.7|1703.3|1714.4|1707|1710.7|1703.3|472
1716751500000|2024-05-26 19:25:00|1710.72|1703.32|1713.81|1697.41|1714.59|1703.48|1708.78|1696.74|713
1716751800000|2024-05-26 19:30:00|1713.82|1697.42|1715.63|1699.23|1717.25|1700.85|1713.67|1697.27|403
1716752100000|2024-05-26 19:35:00|1715.62|1699.22|1716.27|1699.87|1716.9|1700.5|1715.17|1698.77|593
1716752400000|2024-05-26 19:40:00|1716.19|1699.79|1716.31|1699.91|1716.75|1700.35|1715|1698.6|481
1716752700000|2024-05-26 19:45:00|1716.72|1700.32|1717.55|1701.15|1718.05|1701.65|1715.7|1699.3|577
1716753000000|2024-05-26 19:50:00|1717.5|1701.1|1716.64|1700.24|1717.55|1701.15|1715.47|1699.07|599
1716753300000|2024-05-26 19:55:00|1716.62|1700.22|1716.79|1700.39|1717.54|1701.14|1716.17|1699.77|558
1716753600000|2024-05-26 20:00:00|1716.75|1700.35|1717.6|1701.2|1717.64|1701.24|1715.66|1699.26|451
1716753900000|2024-05-26 20:05:00|1717.63|1701.23|1718.14|1701.74|1718.28|1701.88|1716.48|1700.08|468
1716754200000|2024-05-26 20:10:00|1718.25|1701.85|1719.99|1703.59|1720.07|1703.67|1717.79|1701.39|356
1716754500000|2024-05-26 20:15:00|1719.93|1703.53|1717.59|1701.19|1720.05|1703.65|1717.44|1701.04|521
1716754800000|2024-05-26 20:20:00|1717.58|1701.18|1716.47|1700.07|1717.7|1701.3|1715.47|1699.07|514
1716755100000|2024-05-26 20:25:00|1716.49|1700.09|1718.37|1701.97|1718.62|1702.22|1715.8|1699.4|527
1716755400000|2024-05-26 20:30:00|1718.36|1701.96|1722.18|1705.78|1722.3|1705.9|1718.03|1701.63|392
1716755700000|2024-05-26 20:35:00|1721.98|1705.58|1718.41|1702.01|1723.03|1706.63|1718.38|1701.98|415
1716756000000|2024-05-26 20:40:00|1718.4|1702|1720.57|1704.17|1720.9|1704.5|1718.27|1701.87|641
1716756300000|2024-05-26 20:45:00|1720.55|1704.15|1716.88|1709.48|1720.99|1709.73|1714.95|1703.58|485
1716756600000|2024-05-26 20:50:00|1716.89|1709.49|1714.1|1706.7|1717.1|1709.7|1713.16|1705.76|502
1716756900000|2024-05-26 20:55:00|1714.08|1706.68|1711.41|1704.01|1714.55|1707.15|1711.39|1703.99|449
1716757200000|2024-05-26 21:00:00|1711.79|1704.39|1708.03|1700.63|1712.7|1705.3|1706.55|1699.15|718
1716757500000|2024-05-26 21:05:00|1708.01|1700.61|1707.86|1700.46|1708.4|1701|1706.85|1699.45|354
1716757800000|2024-05-26 21:10:00|1707.84|1700.44|1709.22|1701.82|1709.35|1701.95|1706.96|1699.56|300
1716758100000|2024-05-26 21:15:00|1709.32|1701.92|1710.83|1703.43|1712.15|1704.75|1707.69|1700.29|482
1716758400000|2024-05-26 21:20:00|1710.89|1703.49|1706.89|1699.49|1710.91|1703.51|1705.38|1697.98|478
1716758700000|2024-05-26 21:25:00|1706.84|1699.44|1710.43|1703.03|1710.5|1703.1|1706.73|1699.33|576
1716759000000|2024-05-26 21:30:00|1710.28|1702.88|1710.74|1703.34|1710.85|1703.45|1704.17|1696.77|643
1716759300000|2024-05-26 21:35:00|1710.7|1703.3|1711.09|1703.69|1711.3|1703.9|1709.08|1701.68|370
1716759600000|2024-05-26 21:40:00|1711.28|1703.88|1711.09|1703.69|1711.55|1704.15|1710|1702.6|411
1716759900000|2024-05-26 21:45:00|1711.1|1703.7|1711.01|1703.61|1711.19|1703.79|1710.12|1702.72|456
1716760200000|2024-05-26 21:50:00|1710.57|1703.17|1716|1708.6|1716.05|1708.65|1710.57|1703.17|499
1716760500000|2024-05-26 21:55:00|1715.97|1708.57|1717.45|1710.05|1717.45|1710.05|1715.65|1708.25|480
1716760800000|2024-05-26 22:00:00|1717.42|1710.02|1715.78|1708.38|1719.15|1711.75|1713.99|1706.59|633
1716761100000|2024-05-26 22:05:00|1715.88|1708.48|1714.69|1707.29|1716.32|1708.92|1714.13|1706.73|449
1716761400000|2024-05-26 22:10:00|1714.71|1707.31|1714.71|1707.31|1716.55|1709.15|1713.61|1706.21|359
1716761700000|2024-05-26 22:15:00|1714.6|1707.2|1712.87|1705.47|1715.8|1708.4|1712.12|1704.72|551
1716762000000|2024-05-26 22:20:00|1712.84|1705.44|1714.74|1707.34|1716.2|1708.8|1712.5|1705.1|318
1716762300000|2024-05-26 22:25:00|1714.75|1707.35|1714.88|1707.48|1716.34|1708.94|1714.03|1706.63|477
1716762600000|2024-05-26 22:30:00|1714.76|1707.36|1716.3|1708.9|1716.48|1709.08|1713.52|1706.12|481
1716762900000|2024-05-26 22:35:00|1716.35|1708.95|1718.85|1711.45|1720.42|1713.02|1716|1708.6|544
1716763200000|2024-05-26 22:40:00|1718.83|1711.43|1718.45|1711.05|1720.2|1712.8|1717.48|1710.08|452
1716763500000|2024-05-26 22:45:00|1718.4|1711|1719.95|1712.55|1720.42|1713.02|1716.62|1709.22|505
1716763800000|2024-05-26 22:50:00|1719.92|1712.52|1720.18|1712.78|1721.5|1714.1|1719.08|1711.68|408
1716764100000|2024-05-26 22:55:00|1720.13|1712.73|1718.7|1711.3|1720.8|1713.4|1717.42|1710.02|488
1716764400000|2024-05-26 23:00:00|1718.6|1711.2|1718.66|1711.26|1719.96|1712.56|1717.64|1710.24|604
1716764700000|2024-05-26 23:05:00|1718.69|1711.29|1719.75|1712.35|1721.02|1713.62|1717.42|1710.02|546
1716765000000|2024-05-26 23:10:00|1719.72|1712.32|1717.98|1710.58|1719.78|1712.38|1717.86|1710.46|471
1716765300000|2024-05-26 23:15:00|1717.95|1710.55|1716.99|1709.59|1718.05|1710.65|1716.04|1708.64|425
1716765600000|2024-05-26 23:20:00|1716.95|1709.55|1713.89|1706.49|1718.15|1710.75|1713.65|1706.25|667
1716765900000|2024-05-26 23:25:00|1713.99|1706.59|1712.91|1705.51|1714.07|1706.67|1711.97|1704.57|532
1716766200000|2024-05-26 23:30:00|1712.92|1705.52|1708.65|1701.25|1712.92|1705.52|1707.05|1699.65|704
1716766500000|2024-05-26 23:35:00|1708.58|1701.18|1708.13|1700.73|1709.7|1702.3|1708.13|1700.73|573
1716766800000|2024-05-26 23:40:00|1708.14|1700.74|1707.73|1700.33|1709.44|1702.04|1707.05|1699.65|584
1716767100000|2024-05-26 23:45:00|1707.72|1700.32|1709.65|1702.25|1710.08|1702.68|1707.61|1700.21|590
1716767400000|2024-05-26 23:50:00|1709.7|1702.3|1708.72|1701.32|1709.83|1702.43|1707.98|1700.58|498
1716767700000|2024-05-26 23:55:00|1708.68|1701.28|1707.79|1700.39|1708.78|1701.38|1707.05|1699.65|526
1716768000000|2024-05-27 00:00:00|1707.77|1700.37|1708.2|1700.8|1709.8|1702.4|1706.83|1699.43|659
1716768300000|2024-05-27 00:05:00|1708.18|1700.78|1705.1|1697.7|1711.88|1704.48|1705.1|1697.7|672
1716768600000|2024-05-27 00:10:00|1705.04|1697.64|1703.42|1696.02|1705.38|1697.98|1703.41|1696.01|553
1716768900000|2024-05-27 00:15:00|1703.6|1696.2|1704.36|1696.96|1705.45|1698.05|1702.21|1694.81|640
1716769200000|2024-05-27 00:20:00|1704.38|1696.98|1702.45|1695.05|1705.23|1697.83|1698.1|1690.7|592
1716769500000|2024-05-27 00:25:00|1702.43|1695.03|1706.45|1699.05|1706.65|1699.25|1702.2|1694.8|447
1716769800000|2024-05-27 00:30:00|1706.49|1699.09|1706.02|1698.62|1708.83|1701.43|1704.77|1697.37|621
1716770100000|2024-05-27 00:35:00|1705.99|1698.59|1710|1702.6|1710.1|1702.7|1705.54|1698.14|604
1716770400000|2024-05-27 00:40:00|1710.02|1702.62|1711.6|1704.2|1711.79|1704.39|1710.02|1702.62|556
1716770700000|2024-05-27 00:45:00|1711.65|1704.25|1713.05|1705.65|1713.83|1706.43|1711.35|1703.95|513
1716771000000|2024-05-27 00:50:00|1713|1705.6|1711.37|1703.97|1713.55|1706.15|1711.32|1703.92|624
1716771300000|2024-05-27 00:55:00|1711.57|1704.17|1714.7|1707.3|1714.73|1707.33|1711.45|1704.05|466
1716771600000|2024-05-27 01:00:00|1714.69|1707.29|1712.66|1705.26|1715.03|1707.63|1711.08|1703.68|533
1716771900000|2024-05-27 01:05:00|1712.63|1705.23|1712.01|1704.61|1713.21|1705.81|1711.63|1704.23|595
1716772200000|2024-05-27 01:10:00|1711.98|1704.58|1709.63|1702.23|1712.5|1705.1|1709.21|1701.81|562
1716772500000|2024-05-27 01:15:00|1709.61|1702.21|1713.03|1705.63|1713.2|1705.8|1708.82|1701.42|558
1716772800000|2024-05-27 01:20:00|1713.15|1705.75|1710.01|1702.61|1713.15|1705.75|1708.92|1701.52|773
1716773100000|2024-05-27 01:25:00|1709.85|1702.45|1712.19|1704.79|1712.47|1705.07|1708.93|1701.53|848
1716773400000|2024-05-27 01:30:00|1712.21|1704.81|1711.09|1703.69|1712.39|1704.99|1709.75|1702.35|858
1716773700000|2024-05-27 01:35:00|1711.15|1703.75|1719.48|1712.08|1720.15|1712.75|1710.61|1703.21|767
1716774000000|2024-05-27 01:40:00|1719.44|1712.04|1722.85|1715.45|1724.75|1717.35|1719.08|1711.68|987
1716774300000|2024-05-27 01:45:00|1722.87|1715.47|1726.86|1719.46|1727.65|1720.25|1722.54|1715.14|1018
1716774600000|2024-05-27 01:50:00|1726.88|1719.48|1725.95|1718.55|1727.01|1719.61|1724.45|1717.05|731
1716774900000|2024-05-27 01:55:00|1726.05|1718.65|1722.97|1715.57|1726.35|1718.95|1722.24|1714.84|255
1716775200000|2024-05-27 02:00:00|1722.98|1715.58|1724.21|1716.81|1727.29|1719.89|1722.59|1715.19|690
1716775500000|2024-05-27 02:05:00|1724.23|1716.83|1719.92|1712.52|1724.25|1716.85|1719.68|1712.28|675
1716775800000|2024-05-27 02:10:00|1720.04|1712.64|1719.15|1711.75|1720.66|1713.26|1717.76|1710.36|676
1716776100000|2024-05-27 02:15:00|1719.06|1711.66|1724.38|1716.98|1725.73|1718.33|1718.78|1711.38|922
1716776400000|2024-05-27 02:20:00|1724.28|1716.88|1724.04|1716.64|1727.78|1720.38|1723.77|1716.37|777
1716776700000|2024-05-27 02:25:00|1724.02|1716.62|1723.22|1715.82|1725.42|1718.02|1722.48|1715.08|704
1716777000000|2024-05-27 02:30:00|1723.19|1715.79|1722.25|1714.85|1723.66|1716.26|1721.23|1713.83|699
1716777300000|2024-05-27 02:35:00|1722.24|1714.84|1726.36|1718.96|1727.16|1719.76|1721.97|1714.57|871
1716777600000|2024-05-27 02:40:00|1726.39|1718.99|1721.25|1713.85|1726.39|1718.99|1721.23|1713.83|837
1716777900000|2024-05-27 02:45:00|1721.31|1713.91|1717.28|1709.88|1724.18|1716.78|1717.2|1709.8|809
1716778200000|2024-05-27 02:50:00|1717.3|1709.9|1718.55|1711.15|1719.73|1712.33|1716.98|1709.58|763
1716778500000|2024-05-27 02:55:00|1718.31|1710.91|1718.72|1711.32|1719.05|1711.65|1717.15|1709.75|548
1716778800000|2024-05-27 03:00:00|1718.69|1711.29|1718.45|1711.05|1720.58|1713.18|1717.47|1710.07|714
1716779100000|2024-05-27 03:05:00|1718.42|1711.02|1723.18|1715.78|1723.52|1716.12|1718.19|1710.79|698
1716779400000|2024-05-27 03:10:00|1723.16|1715.76|1721.81|1714.41|1723.65|1716.25|1721|1713.6|593
1716779700000|2024-05-27 03:15:00|1721.8|1714.4|1721.43|1714.03|1723.55|1716.15|1721.22|1713.82|651
1716780000000|2024-05-27 03:20:00|1721.42|1714.02|1722.8|1715.4|1723.65|1716.25|1720.69|1713.29|585
1716780300000|2024-05-27 03:25:00|1722.82|1715.42|1721|1713.6|1723|1715.6|1720.85|1713.45|674
1716780600000|2024-05-27 03:30:00|1721.03|1713.63|1722.72|1715.32|1723.5|1716.1|1720.47|1713.07|539
1716780900000|2024-05-27 03:35:00|1722.7|1715.3|1719.74|1712.34|1723.18|1715.78|1719.14|1711.74|632
1716781200000|2024-05-27 03:40:00|1719.73|1712.33|1719.7|1712.3|1720.4|1713|1719.17|1711.77|723
1716781500000|2024-05-27 03:45:00|1719.73|1712.33|1719.97|1712.57|1722.37|1714.97|1719.7|1712.3|646
1716781800000|2024-05-27 03:50:00|1719.99|1712.59|1718.04|1710.64|1720.1|1712.7|1717.89|1710.49|614
1716782100000|2024-05-27 03:55:00|1717.97|1710.57|1716.89|1709.49|1718.42|1711.02|1716.5|1709.1|537
1716782400000|2024-05-27 04:00:00|1716.9|1709.5|1714.22|1706.82|1718.86|1711.46|1714.16|1706.76|520
1716782700000|2024-05-27 04:05:00|1714.16|1706.76|1714.03|1706.63|1714.74|1707.34|1711.79|1704.39|694
1716783000000|2024-05-27 04:10:00|1714.22|1706.82|1713.16|1705.76|1716.7|1709.3|1713.11|1705.71|934
1716783300000|2024-05-27 04:15:00|1713.21|1705.81|1711.04|1703.64|1714.65|1707.25|1709.72|1702.32|928
1716783600000|2024-05-27 04:20:00|1711|1703.6|1712.85|1705.45|1713.33|1705.93|1710.48|1703.08|886
1716783900000|2024-05-27 04:25:00|1712.65|1705.25|1714.4|1707|1714.8|1707.4|1712.2|1704.8|791
1716784200000|2024-05-27 04:30:00|1714.35|1706.95|1709.94|1702.54|1715.15|1707.75|1709.61|1702.21|992
1716784500000|2024-05-27 04:35:00|1710.02|1702.62|1709.89|1702.49|1710.87|1703.47|1709.2|1701.8|893
1716784800000|2024-05-27 04:40:00|1709.92|1702.52|1709.99|1702.59|1711|1703.6|1708.92|1701.52|810
1716785100000|2024-05-27 04:45:00|1710.05|1702.65|1706.82|1699.42|1711.6|1704.2|1706.61|1699.21|960
1716785400000|2024-05-27 04:50:00|1706.83|1699.43|1708.19|1700.79|1708.36|1700.96|1706.42|1699.02|783
1716785700000|2024-05-27 04:55:00|1708.04|1700.64|1707.04|1699.64|1708.36|1700.96|1706.74|1699.34|395
1716786000000|2024-05-27 05:00:00|1706.48|1699.08|1704.03|1696.63|1706.99|1699.59|1703.09|1695.69|530
1716786300000|2024-05-27 05:05:00|1703.9|1696.5|1704.8|1697.4|1705.48|1698.08|1702.02|1694.62|598
1716786600000|2024-05-27 05:10:00|1704.72|1697.32|1702.78|1695.38|1704.8|1697.4|1702.59|1695.19|505
1716786900000|2024-05-27 05:15:00|1702.7|1695.3|1701.97|1694.57|1703.87|1696.47|1701.49|1694.09|636
1716787200000|2024-05-27 05:20:00|1701.98|1694.58|1700.17|1692.77|1702.3|1694.9|1700|1692.6|437
1716787500000|2024-05-27 05:25:00|1700.18|1692.78|1693.24|1685.84|1700.38|1692.98|1693.15|1685.75|721
1716787800000|2024-05-27 05:30:00|1693.11|1685.71|1697.83|1690.43|1698.64|1691.24|1691.92|1684.52|900
1716788100000|2024-05-27 05:35:00|1697.86|1690.46|1699.92|1692.52|1699.92|1692.52|1697.36|1689.96|639
1716788400000|2024-05-27 05:40:00|1699.8|1692.4|1698.23|1690.83|1700.58|1693.18|1697.63|1690.23|548
1716788700000|2024-05-27 05:45:00|1698.27|1690.87|1700.4|1693|1701.25|1693.85|1697.86|1690.46|611
1716789000000|2024-05-27 05:50:00|1700.36|1692.96|1700.05|1692.65|1701.88|1694.48|1699.71|1692.31|537
1716789300000|2024-05-27 05:55:00|1700.08|1692.68|1700.68|1693.28|1700.73|1693.33|1699.83|1692.43|514
1716789600000|2024-05-27 06:00:00|1700.61|1693.21|1697.58|1690.18|1700.72|1693.32|1697.39|1689.99|739
1716789900000|2024-05-27 06:05:00|1697.63|1690.23|1700.68|1693.28|1701.64|1694.24|1696.08|1688.68|712
1716790200000|2024-05-27 06:10:00|1700.7|1693.3|1701.69|1694.29|1702.53|1695.13|1699.67|1692.27|785
1716790500000|2024-05-27 06:15:00|1701.72|1694.32|1701.22|1693.82|1702.89|1695.49|1700.54|1693.14|670
1716790800000|2024-05-27 06:20:00|1701.21|1693.81|1702.37|1694.97|1702.55|1695.15|1700.56|1693.16|791
1716791100000|2024-05-27 06:25:00|1702.31|1694.91|1702.86|1695.46|1703.3|1695.9|1701.17|1693.77|806
1716791400000|2024-05-27 06:30:00|1702.89|1695.49|1700.65|1693.25|1703.25|1695.85|1698.55|1691.15|829
1716791700000|2024-05-27 06:35:00|1700.66|1693.26|1701.91|1694.51|1701.91|1694.51|1699.37|1691.97|707
1716792000000|2024-05-27 06:40:00|1701.82|1694.42|1703.55|1696.15|1705.42|1698.02|1701.78|1694.38|578
1716792300000|2024-05-27 06:45:00|1703.57|1696.17|1700.61|1693.21|1703.95|1696.55|1699.02|1691.62|717
1716792600000|2024-05-27 06:50:00|1700.54|1693.14|1699.88|1692.48|1700.64|1693.24|1697.01|1689.61|726
1716792900000|2024-05-27 06:55:00|1699.87|1692.47|1699.1|1691.7|1700.53|1693.13|1697.76|1690.36|584
1716793200000|2024-05-27 07:00:00|1699.12|1691.72|1702.89|1695.49|1703.2|1695.8|1698.2|1690.8|635
1716793500000|2024-05-27 07:05:00|1702.88|1695.48|1704.93|1697.53|1705.8|1698.4|1701.44|1694.04|689
1716793800000|2024-05-27 07:10:00|1704.98|1697.58|1704.54|1697.14|1705.1|1697.7|1703.13|1695.73|490
1716794100000|2024-05-27 07:15:00|1704.57|1697.17|1702.98|1695.58|1704.62|1697.22|1701.48|1694.08|699
1716794400000|2024-05-27 07:20:00|1703.02|1695.62|1700.74|1693.34|1703.56|1696.16|1700.63|1693.23|672
1716794700000|2024-05-27 07:25:00|1700.84|1693.44|1703.78|1696.38|1704.5|1697.1|1699.55|1692.15|594
1716795000000|2024-05-27 07:30:00|1703.82|1696.42|1704.45|1697.05|1706.16|1698.76|1701.8|1694.4|676
1716795300000|2024-05-27 07:35:00|1704.4|1697|1703.8|1696.4|1704.4|1697|1702.56|1695.16|643
1716795600000|2024-05-27 07:40:00|1703.75|1696.35|1708.2|1700.8|1709.23|1701.83|1703.75|1696.35|813
1716795900000|2024-05-27 07:45:00|1708.19|1700.79|1709.4|1702|1709.73|1702.33|1707.1|1699.7|630
1716796200000|2024-05-27 07:50:00|1709.65|1702.25|1710.15|1702.75|1710.35|1702.95|1708.99|1701.59|620
1716796500000|2024-05-27 07:55:00|1710.14|1702.74|1712.1|1704.7|1712.65|1705.25|1709.85|1702.45|421
1716796800000|2024-05-27 08:00:00|1712.14|1704.74|1712.85|1705.45|1713|1705.6|1710.99|1703.59|478
1716797100000|2024-05-27 08:05:00|1712.9|1705.5|1711.9|1704.5|1713.2|1705.8|1710.75|1703.35|268
1716797400000|2024-05-27 08:10:00|1712|1704.6|1711.7|1704.3|1713.25|1705.85|1710.39|1702.99|266
1716797700000|2024-05-27 08:15:00|1711.19|1703.79|1712.1|1704.7|1713.55|1706.15|1710.21|1702.81|584
1716798000000|2024-05-27 08:20:00|1711.98|1704.58|1712.54|1705.14|1712.66|1705.26|1710.09|1702.69|716
1716798300000|2024-05-27 08:25:00|1712.64|1705.24|1715|1707.6|1717.25|1709.85|1711.68|1704.28|648
1716798600000|2024-05-27 08:30:00|1714.92|1707.52|1713.08|1705.68|1714.92|1707.52|1711.04|1703.64|985
1716798900000|2024-05-27 08:35:00|1713.1|1705.7|1718.9|1711.5|1719.32|1711.92|1711.67|1704.27|784
1716799200000|2024-05-27 08:40:00|1718.95|1711.55|1721.62|1714.22|1723|1715.6|1718.05|1710.65|895
1716799500000|2024-05-27 08:45:00|1721.69|1714.29|1714.74|1707.34|1723|1715.6|1714.27|1706.87|958
1716799800000|2024-05-27 08:50:00|1714.73|1707.33|1715.41|1708.01|1716.25|1708.85|1711.44|1704.04|904
1716800100000|2024-05-27 08:55:00|1715.79|1708.39|1718.75|1711.35|1721.15|1713.75|1715.79|1708.39|770
1716800400000|2024-05-27 09:00:00|1718.61|1711.21|1720.2|1712.8|1723.4|1716|1718.12|1710.72|675
1716800700000|2024-05-27 09:05:00|1720.19|1712.79|1718.7|1711.3|1720.85|1713.45|1715.2|1707.8|874
1716801000000|2024-05-27 09:10:00|1718.72|1711.32|1722.78|1715.38|1723.78|1716.38|1717.66|1710.26|812
1716801300000|2024-05-27 09:15:00|1722.76|1715.36|1721.79|1714.39|1723.35|1715.95|1720.32|1712.92|865
1716801600000|2024-05-27 09:20:00|1721.88|1714.48|1724.29|1716.89|1725.55|1718.15|1720.77|1713.37|498
1716801900000|2024-05-27 09:25:00|1724.16|1716.76|1725.64|1718.24|1725.67|1718.27|1722.8|1715.4|463
1716802200000|2024-05-27 09:30:00|1725.58|1718.18|1728.09|1720.69|1729.6|1722.2|1725.2|1717.8|680
1716802500000|2024-05-27 09:35:00|1728.18|1720.78|1723.47|1716.07|1728.18|1720.78|1721.61|1714.21|800
1716802800000|2024-05-27 09:40:00|1723.59|1716.19|1720.15|1712.75|1726.78|1719.38|1720.15|1712.75|806
1716803100000|2024-05-27 09:45:00|1720.05|1712.65|1715.8|1708.4|1720.92|1713.52|1715.73|1708.33|702
1716803400000|2024-05-27 09:50:00|1715.59|1708.19|1713.8|1706.4|1716.73|1709.33|1713.52|1706.12|819
1716803700000|2024-05-27 09:55:00|1713.78|1706.38|1715.15|1707.75|1716.22|1708.82|1713.78|1706.38|820
1716804000000|2024-05-27 10:00:00|1715.18|1707.78|1709.19|1701.79|1716.2|1708.8|1708.77|1701.37|744
1716804300000|2024-05-27 10:05:00|1709.16|1701.76|1710.11|1702.71|1712.53|1705.13|1708.11|1700.71|794
1716804600000|2024-05-27 10:10:00|1709.98|1702.58|1712.85|1705.45|1713.08|1705.68|1708.98|1701.58|572
1716804900000|2024-05-27 10:15:00|1712.83|1705.43|1716.67|1709.27|1718.35|1710.95|1711.27|1703.87|497
1716805200000|2024-05-27 10:20:00|1716.65|1709.25|1718.12|1710.72|1720.08|1712.68|1715.87|1708.47|396
1716805500000|2024-05-27 10:25:00|1718.18|1710.78|1716.21|1708.81|1718.6|1711.2|1713.85|1706.45|956
1716805800000|2024-05-27 10:30:00|1715.97|1708.57|1721.14|1713.74|1721.22|1713.82|1715.28|1707.88|823
1716806100000|2024-05-27 10:35:00|1721.17|1713.77|1721.3|1713.9|1721.65|1714.25|1717.1|1709.7|644
1716806400000|2024-05-27 10:40:00|1721.35|1713.95|1722.49|1715.09|1725.05|1717.65|1720.18|1712.78|409
1716806700000|2024-05-27 10:45:00|1722.39|1714.99|1727.5|1720.1|1727.67|1720.27|1718.57|1711.17|809
1716807000000|2024-05-27 10:50:00|1727.55|1720.15|1729.75|1722.35|1730.79|1723.39|1726.24|1718.84|683
1716807300000|2024-05-27 10:55:00|1729.8|1722.4|1730.79|1723.39|1730.95|1723.55|1728.9|1721.5|487
1716807600000|2024-05-27 11:00:00|1730.7|1723.3|1730.33|1722.93|1732.35|1724.95|1726.83|1719.43|731
1716807900000|2024-05-27 11:05:00|1730.39|1722.99|1733.28|1725.88|1733.69|1726.29|1729.86|1722.46|671
1716808200000|2024-05-27 11:10:00|1733.33|1725.93|1736.8|1729.4|1737.06|1729.66|1732.36|1724.96|563
1716808500000|2024-05-27 11:15:00|1736.82|1729.42|1736.16|1728.76|1739|1731.6|1735.31|1727.91|577
1716808800000|2024-05-27 11:20:00|1736.08|1728.68|1733.8|1726.4|1736.5|1729.1|1732.95|1725.55|449
1716809100000|2024-05-27 11:25:00|1733.85|1726.45|1736.8|1729.4|1737.2|1729.8|1733.51|1726.11|574
1716809400000|2024-05-27 11:30:00|1736.77|1729.37|1733.85|1726.45|1738.7|1731.3|1733.85|1726.45|740
1716809700000|2024-05-27 11:35:00|1733.84|1726.44|1729.32|1721.92|1735.94|1728.54|1727.92|1720.52|936
1716810000000|2024-05-27 11:40:00|1729.91|1722.51|1731.15|1723.75|1734.2|1726.8|1727.28|1719.88|886
1716810300000|2024-05-27 11:45:00|1731.13|1723.73|1736|1728.6|1736.95|1729.55|1730.53|1723.13|788
1716810600000|2024-05-27 11:50:00|1736.07|1728.67|1736.57|1729.17|1737.65|1730.25|1735.47|1728.07|633
1716810900000|2024-05-27 11:55:00|1736.58|1729.18|1736.85|1729.45|1738.51|1731.11|1735.87|1728.47|416
1716811200000|2024-05-27 12:00:00|1736.87|1729.47|1737.1|1729.7|1739.1|1731.7|1736.35|1728.95|657
1716811500000|2024-05-27 12:05:00|1737.12|1729.72|1735.31|1727.91|1737.59|1730.19|1734.19|1726.79|657
1716811800000|2024-05-27 12:10:00|1735.37|1727.97|1735|1727.6|1735.63|1728.23|1732.94|1725.54|569
1716812100000|2024-05-27 12:15:00|1735.17|1727.77|1734.73|1727.33|1735.92|1728.52|1733.13|1725.73|523
1716812400000|2024-05-27 12:20:00|1734.69|1727.29|1734.85|1727.45|1736.21|1728.81|1733.94|1726.54|486
1716812700000|2024-05-27 12:25:00|1734.8|1727.4|1746.1|1738.7|1746.8|1739.4|1734.51|1727.11|228
1716813000000|2024-05-27 12:30:00|1745.85|1738.45|1742.97|1735.57|1749.56|1742.16|1742.8|1735.4|796
1716813300000|2024-05-27 12:35:00|1743.17|1735.77|1741.97|1734.57|1747.6|1740.2|1741.24|1733.84|911
1716813600000|2024-05-27 12:40:00|1742.04|1734.64|1744.33|1736.93|1744.5|1737.1|1741.24|1733.84|821
1716813900000|2024-05-27 12:45:00|1744.21|1736.81|1741.53|1734.13|1746.85|1739.45|1741.14|1733.74|845
1716814200000|2024-05-27 12:50:00|1741.49|1734.09|1739.59|1732.19|1742.35|1734.95|1737.96|1730.56|712
1716814500000|2024-05-27 12:55:00|1739.61|1732.21|1740.7|1733.3|1742.12|1734.72|1738.47|1731.07|701
1716814800000|2024-05-27 13:00:00|1740.8|1733.4|1749|1741.6|1749.15|1741.75|1740.2|1732.8|750
1716815100000|2024-05-27 13:05:00|1749.03|1741.63|1748.38|1740.98|1749.33|1741.93|1746.37|1738.97|782
1716815400000|2024-05-27 13:10:00|1748.34|1740.94|1751.45|1744.05|1752.43|1745.03|1747.22|1739.82|757
1716815700000|2024-05-27 13:15:00|1751.19|1743.79|1753.35|1745.95|1753.35|1745.95|1749.93|1742.53|897
1716816000000|2024-05-27 13:20:00|1753.33|1745.93|1749.54|1742.14|1755.59|1748.19|1748.82|1741.42|949
1716816300000|2024-05-27 13:25:00|1749.17|1741.77|1742.18|1734.78|1749.73|1742.33|1742.16|1734.76|795
1716816600000|2024-05-27 13:30:00|1742.19|1734.79|1738.9|1731.5|1745|1737.6|1738.16|1730.76|975
1716816900000|2024-05-27 13:35:00|1738.77|1731.37|1740.13|1732.73|1741.6|1734.2|1738.77|1731.37|879
1716817200000|2024-05-27 13:40:00|1740.1|1732.7|1740.62|1733.22|1740.99|1733.59|1738.13|1730.73|905
1716817500000|2024-05-27 13:45:00|1740.64|1733.24|1744.1|1736.7|1745.14|1737.74|1739|1731.6|959
1716817800000|2024-05-27 13:50:00|1744.05|1736.65|1745.08|1737.68|1746.9|1739.5|1741.84|1734.44|1008
1716818100000|2024-05-27 13:55:00|1745.1|1737.7|1744.17|1736.77|1747.67|1740.27|1743.68|1736.28|812
1716818400000|2024-05-27 14:00:00|1744.57|1737.17|1751.6|1744.2|1751.6|1744.2|1741.78|1734.38|630
1716818700000|2024-05-27 14:05:00|1751.2|1743.8|1751.31|1743.91|1751.8|1744.4|1743.43|1736.03|387
1716819000000|2024-05-27 14:10:00|1751.75|1744.35|1750.32|1742.92|1759.22|1751.82|1749.99|1742.59|873
1716819300000|2024-05-27 14:15:00|1750.24|1742.84|1746.13|1738.73|1751.83|1744.43|1745.07|1737.67|987
1716819600000|2024-05-27 14:20:00|1746.11|1738.71|1744.56|1737.16|1750|1742.6|1743.5|1736.1|1060
1716819900000|2024-05-27 14:25:00|1744.5|1737.1|1744.14|1736.74|1746.77|1739.37|1743.03|1735.63|976
1716820200000|2024-05-27 14:30:00|1743.68|1736.28|1740.92|1733.52|1746.42|1739.02|1739.42|1732.02|780
1716820500000|2024-05-27 14:35:00|1740.88|1733.48|1743.4|1736|1744.05|1736.65|1738.26|1730.86|795
1716820800000|2024-05-27 14:40:00|1743.37|1735.97|1739.28|1731.88|1743.71|1736.31|1738.35|1730.95|1017
1716821100000|2024-05-27 14:45:00|1739.48|1732.08|1738.95|1731.55|1741.39|1733.99|1734.19|1726.79|866
1716821400000|2024-05-27 14:50:00|1739.05|1731.65|1744.49|1737.09|1747.85|1740.45|1738.2|1730.8|636
1716821700000|2024-05-27 14:55:00|1743.82|1736.42|1741.62|1734.22|1747.85|1740.45|1740.89|1733.49|877
1716822000000|2024-05-27 15:00:00|1741.65|1734.25|1742.9|1735.5|1747.88|1740.48|1740.98|1733.58|1058
1716822300000|2024-05-27 15:05:00|1743.1|1735.7|1747.52|1740.12|1749.05|1741.65|1742.82|1735.42|893
1716822600000|2024-05-27 15:10:00|1747.5|1740.1|1747.55|1740.15|1750.65|1743.25|1745.07|1737.67|910
1716822900000|2024-05-27 15:15:00|1747.54|1740.14|1753.38|1745.98|1754.85|1747.45|1747.19|1739.79|881
1716823200000|2024-05-27 15:20:00|1753.39|1745.99|1760.51|1753.11|1762.05|1754.65|1752.62|1745.22|826
1716823500000|2024-05-27 15:25:00|1760.27|1752.87|1754.85|1747.45|1761.34|1753.94|1754.54|1747.14|846
1716823800000|2024-05-27 15:30:00|1754.65|1747.25|1763.83|1756.43|1763.83|1756.43|1754.65|1747.25|819
1716824100000|2024-05-27 15:35:00|1763.43|1756.03|1782.69|1775.29|1786.75|1779.35|1763.43|1756.03|1002
1716824400000|2024-05-27 15:40:00|1782.14|1774.74|1791.83|1784.43|1793.5|1786.1|1782|1774.6|1058
1716824700000|2024-05-27 15:45:00|1791.85|1784.45|1802.26|1794.86|1803.34|1795.94|1791.42|1784.02|1015
1716825000000|2024-05-27 15:50:00|1801.95|1794.55|1803.09|1795.69|1805.75|1798.35|1797.06|1789.66|1101
1716825300000|2024-05-27 15:55:00|1803.1|1795.7|1805.37|1797.97|1807.16|1799.76|1800.62|1793.22|961
1716825600000|2024-05-27 16:00:00|1805.07|1797.67|1816.91|1809.51|1817.58|1810.18|1804.96|1797.56|1041
1716825900000|2024-05-27 16:05:00|1816.86|1809.46|1826.94|1819.54|1827.48|1820.08|1809.6|1802.2|1028
1716826200000|2024-05-27 16:10:00|1826.92|1819.52|1831.48|1824.08|1832.53|1825.13|1824.76|1817.36|990
1716826500000|2024-05-27 16:15:00|1832.18|1824.78|1834.55|1827.15|1837.15|1829.75|1831.3|1823.9|1008
1716826800000|2024-05-27 16:20:00|1834.57|1827.17|1824.71|1817.31|1836.55|1829.15|1821.34|1813.94|1114
1716827100000|2024-05-27 16:25:00|1824.72|1817.32|1832.75|1825.35|1832.75|1825.35|1818.16|1810.76|1080
1716827400000|2024-05-27 16:30:00|1831.97|1824.57|1828.88|1821.48|1837.16|1829.76|1824.85|1817.45|1080
1716827700000|2024-05-27 16:35:00|1828.82|1821.42|1830.72|1823.32|1833.61|1826.21|1824.27|1816.87|1054
1716828000000|2024-05-27 16:40:00|1830.75|1823.35|1839.92|1832.52|1841.25|1833.85|1830.2|1822.8|624
1716828300000|2024-05-27 16:45:00|1840.16|1832.76|1836.15|1828.75|1842.35|1834.95|1828.3|1820.9|943
1716828600000|2024-05-27 16:50:00|1835.99|1828.59|1844.55|1837.15|1849.05|1841.65|1834.9|1827.5|1036
1716828900000|2024-05-27 16:55:00|1844.58|1837.18|1845.23|1837.83|1849.35|1841.95|1840.47|1833.07|1049
1716829200000|2024-05-27 17:00:00|1845.27|1837.87|1844.61|1837.21|1851.35|1843.95|1842.9|1835.5|1031
1716829500000|2024-05-27 17:05:00|1844.6|1837.2|1839.18|1831.78|1852.98|1845.58|1839.12|1831.72|1058
1716829800000|2024-05-27 17:10:00|1839.02|1831.62|1844|1836.6|1845.4|1838|1835.4|1828|1045
1716830100000|2024-05-27 17:15:00|1843.72|1836.32|1852.35|1844.95|1853|1845.6|1843.37|1835.97|904
1716830400000|2024-05-27 17:20:00|1851.2|1843.8|1851.05|1843.65|1853.95|1846.55|1846.17|1838.77|1002
1716830700000|2024-05-27 17:25:00|1851.43|1844.03|1854.91|1847.51|1856.45|1849.05|1848.64|1841.24|962
1716831000000|2024-05-27 17:30:00|1855.4|1848|1864.89|1857.49|1866.58|1859.18|1854.43|1847.03|985
1716831300000|2024-05-27 17:35:00|1864.9|1857.5|1865.35|1857.95|1871.74|1864.34|1862.98|1855.58|1057
1716831600000|2024-05-27 17:40:00|1865.43|1858.03|1862.47|1855.07|1870.65|1863.25|1859.85|1852.45|996
1716831900000|2024-05-27 17:45:00|1862.4|1855|1864.5|1857.1|1870.45|1863.05|1862.09|1854.69|1042
1716832200000|2024-05-27 17:50:00|1864.6|1857.2|1860|1852.6|1869.2|1861.8|1859.37|1851.97|1005
1716832500000|2024-05-27 17:55:00|1860.01|1852.61|1862.93|1855.53|1869.4|1862|1859.48|1852.08|928
1716832800000|2024-05-27 18:00:00|1863.07|1855.67|1864.95|1857.55|1869.35|1861.95|1862.46|1855.06|968
1716833100000|2024-05-27 18:05:00|1865.36|1857.96|1871.31|1863.91|1871.8|1864.4|1864.59|1857.19|892
1716833400000|2024-05-27 18:10:00|1871.7|1864.3|1866.27|1858.87|1877.4|1870|1863.78|1856.38|1023
1716833700000|2024-05-27 18:15:00|1866.38|1858.98|1867.16|1859.76|1871.77|1864.37|1866.05|1858.65|1012
1716834000000|2024-05-27 18:20:00|1867.15|1859.75|1875.09|1867.69|1876.75|1869.35|1865.48|1858.08|765
1716834300000|2024-05-27 18:25:00|1874.95|1867.55|1876.64|1869.24|1879.45|1872.05|1874.1|1866.7|659
1716834600000|2024-05-27 18:30:00|1876.68|1869.28|1867.36|1859.96|1877.55|1870.15|1866.29|1858.89|824
1716834900000|2024-05-27 18:35:00|1867.32|1859.92|1872.31|1864.91|1876.05|1868.65|1866.62|1859.22|883
1716835200000|2024-05-27 18:40:00|1872.51|1865.11|1874.77|1867.37|1880.65|1873.25|1871.95|1864.55|864
1716835500000|2024-05-27 18:45:00|1874.82|1867.42|1878.4|1871|1879.44|1872.04|1874.35|1866.95|987
1716835800000|2024-05-27 18:50:00|1878.35|1870.95|1876.3|1868.9|1879.05|1871.65|1871.59|1864.19|939
1716836100000|2024-05-27 18:55:00|1876.33|1868.93|1874.31|1866.91|1877.7|1870.3|1871.2|1863.8|782
1716836400000|2024-05-27 19:00:00|1874.26|1866.86|1867.55|1860.15|1876.45|1869.05|1866.11|1858.71|745
1716836700000|2024-05-27 19:05:00|1867.8|1860.4|1870.55|1863.15|1871.62|1864.22|1866.29|1858.89|808
1716837000000|2024-05-27 19:10:00|1870.54|1863.14|1865.59|1858.19|1870.55|1863.15|1863.34|1855.94|878
1716837300000|2024-05-27 19:15:00|1865.45|1858.05|1877.55|1870.15|1877.55|1870.15|1864.74|1857.34|928
1716837600000|2024-05-27 19:20:00|1877.4|1870|1873.94|1866.54|1880.3|1872.9|1872.46|1865.06|576
1716837900000|2024-05-27 19:25:00|1873.96|1866.56|1875.33|1867.93|1876.14|1868.74|1872.05|1864.65|574
1716838200000|2024-05-27 19:30:00|1875.36|1867.96|1880.49|1873.09|1881.15|1873.75|1874.3|1866.9|814
1716838500000|2024-05-27 19:35:00|1880.63|1873.23|1884.95|1877.55|1888.45|1881.05|1879.91|1872.51|965
1716838800000|2024-05-27 19:40:00|1884.19|1876.79|1885.11|1877.71|1887.65|1880.25|1883.62|1876.22|890
1716839100000|2024-05-27 19:45:00|1885.13|1877.73|1862.29|1854.89|1886.82|1879.42|1861.48|1854.08|1054
1716839400000|2024-05-27 19:50:00|1862.3|1854.9|1872|1864.6|1874.73|1867.33|1853.24|1845.84|1109
1716839700000|2024-05-27 19:55:00|1872.15|1864.75|1862.05|1854.65|1872.15|1864.75|1857.62|1850.22|1090
1716840000000|2024-05-27 20:00:00|1861.95|1854.55|1879.06|1871.66|1879.55|1872.15|1857.96|1850.56|1038
1716840300000|2024-05-27 20:05:00|1879.09|1871.69|1881.29|1873.89|1882.69|1875.29|1873.73|1866.33|1043
1716840600000|2024-05-27 20:10:00|1881.65|1874.25|1880.37|1872.97|1887.79|1880.39|1879.73|1872.33|1001
1716840900000|2024-05-27 20:15:00|1880.43|1873.03|1875.35|1867.95|1889.2|1881.8|1874.15|1866.75|1041
1716841200000|2024-05-27 20:20:00|1873.97|1866.57|1878.22|1870.82|1880.89|1873.49|1872.91|1865.51|992
1716841500000|2024-05-27 20:25:00|1878.6|1871.2|1870.71|1863.31|1880.05|1872.65|1870.1|1862.7|947
1716841800000|2024-05-27 20:30:00|1871.45|1864.05|1874.33|1866.93|1877.35|1869.95|1870.41|1863.01|505
1716842100000|2024-05-27 20:35:00|1874.2|1866.8|1870.43|1863.03|1876.2|1868.8|1869.42|1862.02|650
1716842400000|2024-05-27 20:40:00|1870.44|1863.04|1870.4|1863|1871.63|1864.23|1865.04|1857.64|803
1716842700000|2024-05-27 20:45:00|1870.62|1863.22|1877.78|1870.38|1877.78|1870.38|1868.87|1861.47|889
1716843000000|2024-05-27 20:50:00|1877.8|1870.4|1883.37|1875.97|1883.7|1876.3|1875.46|1868.06|784
1716843300000|2024-05-27 20:55:00|1883.36|1875.96|1882.96|1875.56|1886.21|1878.81|1880.75|1873.35|725
1716843600000|2024-05-27 21:00:00|1883.21|1875.81|1883.44|1876.04|1886.66|1879.26|1879.68|1872.28|808
1716843900000|2024-05-27 21:05:00|1883.45|1876.05|1883.18|1875.78|1887.59|1880.19|1880.03|1872.63|791
1716844200000|2024-05-27 21:10:00|1883.17|1875.77|1884.23|1876.83|1889.53|1882.13|1882.22|1874.82|771
1716844500000|2024-05-27 21:15:00|1884.24|1876.84|1883.94|1876.54|1886.33|1878.93|1882.28|1874.88|807
1716844800000|2024-05-27 21:20:00|1883.89|1876.49|1875.95|1868.55|1884.18|1876.78|1875.31|1867.91|700
1716845100000|2024-05-27 21:25:00|1875.94|1868.54|1876.74|1869.34|1878.81|1871.41|1875.68|1868.28|442
1716845400000|2024-05-27 21:30:00|1876.85|1869.45|1876.57|1869.17|1882.34|1874.94|1876.42|1869.02|470
1716845700000|2024-05-27 21:35:00|1876.54|1869.14|1872.1|1864.7|1876.54|1869.14|1871.27|1863.87|383
1716846000000|2024-05-27 21:40:00|1872.08|1864.68|1871.02|1863.62|1872.23|1864.83|1870.34|1862.94|399
1716846300000|2024-05-27 21:45:00|1871.01|1863.61|1870.67|1863.27|1871.11|1863.71|1870.6|1863.2|472
1716846600000|2024-05-27 21:50:00|1870.7|1863.3|1880.06|1872.66|1881.46|1874.06|1870.59|1863.19|449
1716846900000|2024-05-27 21:55:00|1880.02|1872.62|1877.2|1869.8|1881.07|1873.67|1875.08|1867.68|675
1716847200000|2024-05-27 22:00:00|1877.22|1869.82|1874.25|1866.85|1878.13|1870.73|1870.98|1863.58|664
1716847500000|2024-05-27 22:05:00|1874.26|1866.86|1873.05|1865.65|1877.19|1869.79|1871.24|1863.84|590
1716847800000|2024-05-27 22:10:00|1873.09|1865.69|1875.24|1867.84|1877.29|1869.89|1871.32|1863.92|504
1716848100000|2024-05-27 22:15:00|1875.72|1868.32|1874.45|1867.05|1877.19|1869.79|1873.39|1865.99|497
1716848400000|2024-05-27 22:20:00|1874.46|1867.06|1872.1|1864.7|1874.5|1867.1|1870.27|1862.87|461
1716848700000|2024-05-27 22:25:00|1872.01|1864.61|1869.85|1862.45|1872.2|1864.8|1868.77|1861.37|400
1716849000000|2024-05-27 22:30:00|1870.08|1862.68|1871.52|1864.12|1876.67|1869.27|1868.89|1861.49|563
1716849300000|2024-05-27 22:35:00|1871.53|1864.13|1878.29|1870.89|1878.35|1870.95|1868.7|1861.3|463
1716849600000|2024-05-27 22:40:00|1877.28|1869.88|1876.95|1869.55|1878.84|1871.44|1874.21|1866.81|447
1716849900000|2024-05-27 22:45:00|1876.97|1869.57|1876.15|1868.75|1881.3|1873.9|1875.12|1867.72|610
1716850200000|2024-05-27 22:50:00|1876.12|1868.72|1873.14|1865.74|1876.12|1868.72|1867.95|1860.55|634
1716850500000|2024-05-27 22:55:00|1873.17|1865.77|1872.2|1864.8|1875.8|1868.4|1869.85|1862.45|504
1716850800000|2024-05-27 23:00:00|1872.17|1864.77|1878.05|1870.65|1879.64|1872.24|1870.79|1863.39|616
1716851100000|2024-05-27 23:05:00|1877.93|1870.53|1875.07|1867.67|1879.26|1871.86|1874.19|1866.79|604
1716851400000|2024-05-27 23:10:00|1874.94|1867.54|1885.43|1878.03|1886.76|1879.36|1874.59|1867.19|650
1716851700000|2024-05-27 23:15:00|1885.33|1877.93|1880.4|1873|1885.5|1878.1|1876.76|1869.36|501
1716852000000|2024-05-27 23:20:00|1880.43|1873.03|1879.9|1872.5|1882.38|1874.98|1876.94|1869.54|493
1716852300000|2024-05-27 23:25:00|1880.01|1872.61|1877.77|1870.37|1881.98|1874.58|1877.65|1870.25|542
1716852600000|2024-05-27 23:30:00|1877.67|1870.27|1877.89|1870.49|1878.4|1871|1872.07|1864.67|526
1716852900000|2024-05-27 23:35:00|1877.68|1870.28|1880.64|1873.24|1881.86|1874.46|1876.57|1869.17|562
1716853200000|2024-05-27 23:40:00|1880.79|1873.39|1883.99|1876.59|1887.8|1880.4|1878.41|1871.01|579
1716853500000|2024-05-27 23:45:00|1883.93|1876.53|1883.5|1876.1|1887.7|1880.3|1882.92|1875.52|633
1716853800000|2024-05-27 23:50:00|1883.39|1875.99|1882.8|1875.4|1886.3|1878.9|1881.18|1873.78|549
1716854100000|2024-05-27 23:55:00|1882.81|1875.41|1882.24|1874.84|1883.39|1875.99|1879.8|1872.4|593
1716854400000|2024-05-28 00:00:00|1881.89|1874.49|1880.84|1873.44|1883.11|1875.71|1877.11|1869.71|926
1716854700000|2024-05-28 00:05:00|1880.8|1873.4|1883.08|1875.68|1887.55|1880.15|1879.03|1871.63|870
1716855000000|2024-05-28 00:10:00|1883.09|1875.69|1882.39|1874.99|1884.4|1877|1878.95|1871.55|956
1716855300000|2024-05-28 00:15:00|1882.42|1875.02|1881.93|1874.53|1886.68|1879.28|1880.65|1873.25|918
1716855600000|2024-05-28 00:20:00|1882.03|1874.63|1873.8|1866.4|1882.97|1875.57|1871.14|1863.74|908
1716855900000|2024-05-28 00:25:00|1873.83|1866.43|1874.06|1866.66|1876.3|1868.9|1869.53|1862.13|946
1716856200000|2024-05-28 00:30:00|1874.02|1866.62|1872.2|1864.8|1878.35|1870.95|1869.65|1862.25|1055
1716856500000|2024-05-28 00:35:00|1872.17|1864.77|1874.2|1866.8|1875.05|1867.65|1865.57|1858.17|949
1716856800000|2024-05-28 00:40:00|1875.25|1867.85|1871.27|1863.87|1876.2|1868.8|1869.51|1862.11|702
1716857100000|2024-05-28 00:45:00|1871.28|1863.88|1871.83|1864.43|1876.25|1868.85|1869.44|1862.04|927
1716857400000|2024-05-28 00:50:00|1871.73|1864.33|1867.72|1860.32|1872.18|1864.78|1865.02|1857.62|1007
1716857700000|2024-05-28 00:55:00|1867.8|1860.4|1865.03|1857.63|1869.37|1861.97|1860.98|1853.58|984
1716858000000|2024-05-28 01:00:00|1865.05|1857.65|1863.84|1856.44|1868.4|1861|1862.69|1855.29|1059
1716858300000|2024-05-28 01:05:00|1863.95|1856.55|1867.83|1860.43|1869.3|1861.9|1863.61|1856.21|1000
1716858600000|2024-05-28 01:10:00|1867.82|1860.42|1873.45|1866.05|1873.75|1866.35|1866.35|1858.95|710
1716858900000|2024-05-28 01:15:00|1873.5|1866.1|1872.31|1864.91|1877.75|1870.35|1871.05|1863.65|538
1716859200000|2024-05-28 01:20:00|1872.19|1864.79|1875.54|1868.14|1877.2|1869.8|1870.48|1863.08|638
1716859500000|2024-05-28 01:25:00|1875.55|1868.15|1874.76|1867.36|1878|1870.6|1873.47|1866.07|615
1716859800000|2024-05-28 01:30:00|1874.77|1867.37|1879.11|1871.71|1881.88|1874.48|1873.97|1866.57|901
1716860100000|2024-05-28 01:35:00|1879.13|1871.73|1879.09|1871.69|1881.97|1874.57|1876.84|1869.44|1008
1716860400000|2024-05-28 01:40:00|1879.03|1871.63|1873.74|1866.34|1882.55|1875.15|1873.58|1866.18|871
1716860700000|2024-05-28 01:45:00|1873.69|1866.29|1851.1|1843.7|1873.69|1866.29|1851.1|1843.7|1108
1716861000000|2024-05-28 01:50:00|1851.13|1843.73|1843.6|1836.2|1854.81|1847.41|1842.37|1834.97|1148
1716861300000|2024-05-28 01:55:00|1843.74|1836.34|1844.77|1837.37|1851.28|1843.88|1841.69|1834.29|1116
1716861600000|2024-05-28 02:00:00|1844.8|1837.4|1840.41|1833.01|1851.75|1844.35|1836.39|1828.99|1134
1716861900000|2024-05-28 02:05:00|1840.37|1832.97|1834.42|1827.02|1840.86|1833.46|1830.28|1822.88|1105
1716862200000|2024-05-28 02:10:00|1834.35|1826.95|1838.97|1831.57|1839.78|1832.38|1830.74|1823.34|1127
1716862500000|2024-05-28 02:15:00|1838.9|1831.5|1834.05|1826.65|1840.95|1833.55|1832.28|1824.88|1129
1716862800000|2024-05-28 02:20:00|1833.64|1826.24|1853|1845.6|1853.05|1845.65|1831.99|1824.59|993
1716863100000|2024-05-28 02:25:00|1853.05|1845.65|1855.3|1847.9|1855.77|1848.37|1848.96|1841.56|1004
1716863400000|2024-05-28 02:30:00|1855.25|1847.85|1857.35|1849.95|1862.5|1855.1|1852.44|1845.04|919
1716863700000|2024-05-28 02:35:00|1856.96|1849.56|1845.12|1837.72|1858.1|1850.7|1845.12|1837.72|1013
1716864000000|2024-05-28 02:40:00|1845.18|1837.78|1842.67|1835.27|1849.51|1842.11|1842.34|1834.94|969
1716864300000|2024-05-28 02:45:00|1842.56|1835.16|1843.77|1836.37|1846.65|1839.25|1841.37|1833.97|850
1716864600000|2024-05-28 02:50:00|1843.78|1836.38|1845.48|1838.08|1850.9|1843.5|1843.26|1835.86|859
1716864900000|2024-05-28 02:55:00|1845.69|1838.29|1839.65|1832.25|1847.9|1840.5|1839.17|1831.77|866
1716865200000|2024-05-28 03:00:00|1839.7|1832.3|1833.04|1825.64|1842.69|1835.29|1832.91|1825.51|954
1716865500000|2024-05-28 03:05:00|1832.6|1825.2|1826.18|1818.78|1834.3|1826.9|1825.67|1818.27|1005
1716865800000|2024-05-28 03:10:00|1826.03|1818.63|1828.41|1821.01|1830.6|1823.2|1824.56|1817.16|956
1716866100000|2024-05-28 03:15:00|1828.45|1821.05|1824.96|1817.56|1834.58|1827.18|1824.2|1816.8|978
1716866400000|2024-05-28 03:20:00|1824.99|1817.59|1825.26|1817.86|1831.52|1824.12|1824.2|1816.8|1016
1716866700000|2024-05-28 03:25:00|1825.3|1817.9|1822.19|1814.79|1826.2|1818.8|1820.63|1813.23|1014
1716867000000|2024-05-28 03:30:00|1822.07|1814.67|1822.65|1815.25|1826.43|1819.03|1819.37|1811.97|990
1716867300000|2024-05-28 03:35:00|1822.58|1815.18|1811.88|1804.48|1824.5|1817.1|1810.31|1802.91|1102
1716867600000|2024-05-28 03:40:00|1811.8|1804.4|1809.99|1802.59|1815.21|1807.81|1809.74|1802.34|1017
1716867900000|2024-05-28 03:45:00|1809.93|1802.53|1809.92|1802.52|1815.7|1808.3|1807.92|1800.52|1039
1716868200000|2024-05-28 03:50:00|1810|1802.6|1811.74|1804.34|1811.76|1804.36|1807.14|1799.74|846
1716868500000|2024-05-28 03:55:00|1811.69|1804.29|1813.57|1806.17|1817.07|1809.67|1810.66|1803.26|682
1716868800000|2024-05-28 04:00:00|1813.84|1806.44|1827.61|1820.21|1827.76|1820.36|1813.57|1806.17|957
1716869100000|2024-05-28 04:05:00|1827.58|1820.18|1819.87|1812.47|1827.61|1820.21|1817.04|1809.64|899
1716869400000|2024-05-28 04:10:00|1819.88|1812.48|1812.01|1804.61|1820.84|1813.44|1810.22|1802.82|997
1716869700000|2024-05-28 04:15:00|1811.62|1804.22|1818.33|1810.93|1818.33|1810.93|1808.33|1800.93|981
1716870000000|2024-05-28 04:20:00|1818.53|1811.13|1806.42|1799.02|1818.99|1811.59|1805.51|1798.11|948
1716870300000|2024-05-28 04:25:00|1806.67|1799.27|1805.59|1798.19|1810.85|1803.45|1804.73|1797.33|987
1716870600000|2024-05-28 04:30:00|1805.43|1798.03|1802.4|1795|1813.4|1806|1801.95|1794.55|1074
1716870900000|2024-05-28 04:35:00|1802.45|1795.05|1822.21|1814.81|1826.3|1818.9|1802.09|1794.69|1119
1716871200000|2024-05-28 04:40:00|1822.24|1814.84|1823.41|1816.01|1828.42|1821.02|1818.07|1810.67|1144
1716871500000|2024-05-28 04:45:00|1823.49|1816.09|1829.11|1821.71|1834.43|1827.03|1821.37|1813.97|1095
1716871800000|2024-05-28 04:50:00|1829.08|1821.68|1825.44|1818.04|1833|1825.6|1822.25|1814.85|1007
1716872100000|2024-05-28 04:55:00|1825.48|1818.08|1829.55|1822.15|1831.68|1824.28|1822.43|1815.03|986
1716872400000|2024-05-28 05:00:00|1829.6|1822.2|1818.34|1810.94|1831.65|1824.25|1817.39|1809.99|956
1716872700000|2024-05-28 05:05:00|1818.79|1811.39|1829.19|1821.79|1831.95|1824.55|1817.62|1810.22|1000
1716873000000|2024-05-28 05:10:00|1829.2|1821.8|1829.24|1821.84|1831.23|1823.83|1824.46|1817.06|1072
1716873300000|2024-05-28 05:15:00|1829.34|1821.94|1822.94|1815.54|1829.9|1822.5|1820.23|1812.83|1033
1716873600000|2024-05-28 05:20:00|1822.9|1815.5|1820.69|1813.29|1823.2|1815.8|1818.3|1810.9|971
1716873900000|2024-05-28 05:25:00|1820.8|1813.4|1813.59|1806.19|1821.47|1814.07|1813.17|1805.77|813
1716874200000|2024-05-28 05:30:00|1813.61|1806.21|1810.37|1802.97|1815.43|1808.03|1809.15|1801.75|815
1716874500000|2024-05-28 05:35:00|1810.42|1803.02|1817.53|1810.13|1817.78|1810.38|1809.16|1801.76|899
1716874800000|2024-05-28 05:40:00|1817.5|1810.1|1818.49|1811.09|1821.25|1813.85|1816.95|1809.55|728
1716875100000|2024-05-28 05:45:00|1818.45|1811.05|1822.34|1814.94|1823.08|1815.68|1817.43|1810.03|828
1716875400000|2024-05-28 05:50:00|1822.28|1814.88|1823.32|1815.92|1825.88|1818.48|1822.18|1814.78|741
1716875700000|2024-05-28 05:55:00|1823.3|1815.9|1830.62|1823.22|1830.72|1823.32|1821.43|1814.03|735
1716876000000|2024-05-28 06:00:00|1830.56|1823.16|1827.13|1819.73|1830.9|1823.5|1823.04|1815.64|996
1716876300000|2024-05-28 06:05:00|1827.25|1819.85|1826.25|1818.85|1828.67|1821.27|1825.37|1817.97|776
1716876600000|2024-05-28 06:10:00|1825.64|1818.24|1829.37|1821.97|1829.75|1822.35|1825.12|1817.72|843
1716876900000|2024-05-28 06:15:00|1829.38|1821.98|1825.43|1818.03|1830.65|1823.25|1823.33|1815.93|831
1716877200000|2024-05-28 06:20:00|1825.54|1818.14|1819.27|1811.87|1826.77|1819.37|1819.27|1811.87|736
1716877500000|2024-05-28 06:25:00|1819.07|1811.67|1813.83|1806.43|1820.1|1812.7|1812.5|1805.1|834
1716877800000|2024-05-28 06:30:00|1813.59|1806.19|1815.37|1807.97|1815.82|1808.42|1810.84|1803.44|808
1716878100000|2024-05-28 06:35:00|1814.59|1807.19|1821.92|1814.52|1822.16|1814.76|1814.46|1807.06|766
1716878400000|2024-05-28 06:40:00|1821.97|1814.57|1821.55|1814.15|1824.25|1816.85|1818.1|1810.7|668
1716878700000|2024-05-28 06:45:00|1821.53|1814.13|1817.81|1810.41|1825.35|1817.95|1817.3|1809.9|814
1716879000000|2024-05-28 06:50:00|1817.83|1810.43|1820.22|1812.82|1823.65|1816.25|1817.02|1809.62|746
1716879300000|2024-05-28 06:55:00|1820.28|1812.88|1816.48|1809.08|1824.39|1816.99|1815.51|1808.11|741
1716879600000|2024-05-28 07:00:00|1816.58|1809.18|1814.22|1806.82|1818.94|1811.54|1813.59|1806.19|839
1716879900000|2024-05-28 07:05:00|1814.4|1807|1819.67|1812.27|1822.85|1815.45|1813.46|1806.06|779
1716880200000|2024-05-28 07:10:00|1819.5|1812.1|1813.51|1806.11|1819.7|1812.3|1811.8|1804.4|727
1716880500000|2024-05-28 07:15:00|1813.3|1805.9|1810.7|1803.3|1814.92|1807.52|1810.52|1803.12|822
1716880800000|2024-05-28 07:20:00|1810.62|1803.22|1805.16|1797.76|1811.76|1804.36|1804.44|1797.04|770
1716881100000|2024-05-28 07:25:00|1805.12|1797.72|1809.43|1802.03|1810.44|1803.04|1805.12|1797.72|793
1716881400000|2024-05-28 07:30:00|1809.48|1802.08|1810.75|1803.35|1812.55|1805.15|1808.76|1801.36|753
1716881700000|2024-05-28 07:35:00|1811|1803.6|1809.72|1802.32|1812.52|1805.12|1805.1|1797.7|825
1716882000000|2024-05-28 07:40:00|1809.82|1802.42|1807.9|1800.5|1810.8|1803.4|1807.14|1799.74|685
1716882300000|2024-05-28 07:45:00|1807.88|1800.48|1808.87|1801.47|1814.08|1806.68|1807.88|1800.48|693
1716882600000|2024-05-28 07:50:00|1808.8|1801.4|1807.8|1800.4|1809.12|1801.72|1805.27|1797.87|769
1716882900000|2024-05-28 07:55:00|1807.88|1800.48|1808|1800.6|1809.55|1802.15|1807.09|1799.69|736
1716883200000|2024-05-28 08:00:00|1808.01|1800.61|1812.1|1804.7|1814.15|1806.75|1805.11|1797.71|735
1716883500000|2024-05-28 08:05:00|1812.12|1804.72|1825.12|1817.72|1825.12|1817.72|1811.42|1804.02|898
1716883800000|2024-05-28 08:10:00|1825.2|1817.8|1823.65|1816.25|1828.85|1821.45|1821.19|1813.79|817
1716884100000|2024-05-28 08:15:00|1823.07|1815.67|1815.05|1807.65|1823.7|1816.3|1813.43|1806.03|665
1716884400000|2024-05-28 08:20:00|1815.02|1807.62|1812.25|1804.85|1815.34|1807.94|1810.33|1802.93|697
1716884700000|2024-05-28 08:25:00|1812.55|1805.15|1816.18|1808.78|1817.3|1809.9|1809.2|1801.8|839
1716885000000|2024-05-28 08:30:00|1816.16|1808.76|1817.8|1810.4|1818.75|1811.35|1813.64|1806.24|732
1716885300000|2024-05-28 08:35:00|1817.83|1810.43|1822.54|1815.14|1824|1816.6|1815.48|1808.08|747
1716885600000|2024-05-28 08:40:00|1822.57|1815.17|1826.25|1818.85|1826.36|1818.96|1821.32|1813.92|728
1716885900000|2024-05-28 08:45:00|1826.36|1818.96|1832.38|1824.98|1833.15|1825.75|1824.76|1817.36|1002
1716886200000|2024-05-28 08:50:00|1832.4|1825|1831.1|1823.7|1832.9|1825.5|1826.84|1819.44|832
1716886500000|2024-05-28 08:55:00|1831.08|1823.68|1832.82|1825.42|1836.9|1829.5|1829.13|1821.73|806
1716886800000|2024-05-28 09:00:00|1832.84|1825.44|1830.92|1823.52|1833.15|1825.75|1828.05|1820.65|855
1716887100000|2024-05-28 09:05:00|1830.89|1823.49|1825.88|1818.48|1830.99|1823.59|1824.21|1816.81|810
1716887400000|2024-05-28 09:10:00|1825.35|1817.95|1821.86|1814.46|1828.87|1821.47|1821.56|1814.16|822
1716887700000|2024-05-28 09:15:00|1821.85|1814.45|1828.02|1820.62|1828.85|1821.45|1821.54|1814.14|768
1716888000000|2024-05-28 09:20:00|1828.08|1820.68|1822.86|1815.46|1828.58|1821.18|1821.98|1814.58|777
1716888300000|2024-05-28 09:25:00|1822.82|1815.42|1819.2|1811.8|1823.25|1815.85|1818.6|1811.2|688
1716888600000|2024-05-28 09:30:00|1818.88|1811.48|1823.85|1816.45|1824.05|1816.65|1815.45|1808.05|236
1716888900000|2024-05-28 09:35:00|1823.25|1815.85|1820.99|1813.59|1826.15|1818.75|1818.72|1811.32|651
1716889200000|2024-05-28 09:40:00|1821.02|1813.62|1827.02|1819.62|1827.1|1819.7|1819.7|1812.3|930
1716889500000|2024-05-28 09:45:00|1826.99|1819.59|1823.1|1815.7|1829.36|1821.96|1820.92|1813.52|996
1716889800000|2024-05-28 09:50:00|1823.15|1815.75|1822.26|1814.86|1825|1817.6|1818.64|1811.24|948
1716890100000|2024-05-28 09:55:00|1822.27|1814.87|1825.76|1818.36|1826.19|1818.79|1821.52|1814.12|730
1716890400000|2024-05-28 10:00:00|1825.53|1818.13|1829.36|1821.96|1830.4|1823|1823.71|1816.31|768
1716890700000|2024-05-28 10:05:00|1829.35|1821.95|1824.2|1816.8|1832.35|1824.95|1824.15|1816.75|856
1716891000000|2024-05-28 10:10:00|1823.25|1815.85|1830.26|1822.86|1832.95|1825.55|1822|1814.6|733
1716891300000|2024-05-28 10:15:00|1830.46|1823.06|1828.41|1821.01|1836.5|1829.1|1827.23|1819.83|1070
1716891600000|2024-05-28 10:20:00|1828.36|1820.96|1820.43|1813.03|1829.16|1821.76|1818.05|1810.65|934
1716891900000|2024-05-28 10:25:00|1820.26|1812.86|1820.74|1813.34|1822.43|1815.03|1818.14|1810.74|726
1716892200000|2024-05-28 10:30:00|1820.72|1813.32|1821.87|1814.47|1824.95|1817.55|1818.68|1811.28|913
1716892500000|2024-05-28 10:35:00|1821.9|1814.5|1818.24|1810.84|1823.63|1816.23|1817.94|1810.54|899
1716892800000|2024-05-28 10:40:00|1818.26|1810.86|1815.27|1807.87|1820.8|1813.4|1815.19|1807.79|577
1716893100000|2024-05-28 10:45:00|1815.26|1807.86|1817.67|1810.27|1818|1810.6|1815.03|1807.63|756
1716893400000|2024-05-28 10:50:00|1817.55|1810.15|1819.23|1811.83|1819.7|1812.3|1814.85|1807.45|778
1716893700000|2024-05-28 10:55:00|1819.5|1812.1|1818.8|1811.4|1820.65|1813.25|1816.99|1809.59|732
1716894000000|2024-05-28 11:00:00|1818.21|1810.81|1817.08|1809.68|1822.33|1814.93|1816.2|1808.8|796
1716894300000|2024-05-28 11:05:00|1817.03|1809.63|1816.95|1809.55|1817.19|1809.79|1812.51|1805.11|484
1716894600000|2024-05-28 11:10:00|1816.9|1809.5|1823.55|1816.15|1823.95|1816.55|1815.41|1808.01|428
1716894900000|2024-05-28 11:15:00|1823.5|1816.1|1822.67|1815.27|1827|1819.6|1820.94|1813.54|564
1716895200000|2024-05-28 11:20:00|1822.65|1815.25|1819.94|1812.54|1823.05|1815.65|1818.49|1811.09|742
1716895500000|2024-05-28 11:25:00|1819.95|1812.55|1821.84|1814.44|1823.91|1816.51|1819.4|1812|622
1716895800000|2024-05-28 11:30:00|1821.82|1814.42|1827.11|1819.71|1829.59|1822.19|1821.56|1814.16|843
1716896100000|2024-05-28 11:35:00|1827.15|1819.75|1826.1|1818.7|1827.61|1820.21|1823.58|1816.18|924
1716896400000|2024-05-28 11:40:00|1826.18|1818.78|1831.97|1824.57|1834.04|1826.64|1823.6|1816.2|827
1716896700000|2024-05-28 11:45:00|1831.94|1824.54|1827.25|1819.85|1832.38|1824.98|1825.53|1818.13|845
1716897000000|2024-05-28 11:50:00|1826.83|1819.43|1825.05|1817.65|1830.75|1823.35|1823.5|1816.1|808
1716897300000|2024-05-28 11:55:00|1824.95|1817.55|1826.98|1819.58|1828.88|1821.48|1823.53|1816.13|778
1716897600000|2024-05-28 12:00:00|1826.99|1819.59|1825.49|1818.09|1827.15|1819.75|1823.47|1816.07|846
1716897900000|2024-05-28 12:05:00|1825.51|1818.11|1818.25|1810.85|1827.05|1819.65|1816.89|1809.49|717
1716898200000|2024-05-28 12:10:00|1818.28|1810.88|1820.09|1812.69|1820.8|1813.4|1816.44|1809.04|744
1716898500000|2024-05-28 12:15:00|1820.07|1812.67|1820.31|1812.91|1822.65|1815.25|1818.97|1811.57|752
1716898800000|2024-05-28 12:20:00|1820.43|1813.03|1818.3|1810.9|1821.57|1814.17|1817.95|1810.55|657
1716899100000|2024-05-28 12:25:00|1818.39|1810.99|1819.02|1811.62|1819.55|1812.15|1816.85|1809.45|677
1716899400000|2024-05-28 12:30:00|1819.03|1811.63|1828.47|1821.07|1828.48|1821.08|1818.37|1810.97|735
1716899700000|2024-05-28 12:35:00|1828.43|1821.03|1830.17|1822.77|1831.63|1824.23|1823.1|1815.7|791
1716900000000|2024-05-28 12:40:00|1830.54|1823.14|1820.42|1813.02|1831.4|1824|1819.55|1812.15|860
1716900300000|2024-05-28 12:45:00|1819.8|1812.4|1820.02|1812.62|1826.28|1818.88|1817.81|1810.41|917
1716900600000|2024-05-28 12:50:00|1819.93|1812.53|1823.39|1815.99|1824.65|1817.25|1818.4|1811|876
1716900900000|2024-05-28 12:55:00|1823.37|1815.97|1822.12|1814.72|1826.14|1818.74|1819.16|1811.76|864
1716901200000|2024-05-28 13:00:00|1822.35|1814.95|1816.34|1808.94|1823.53|1816.13|1814.43|1807.03|912
1716901500000|2024-05-28 13:05:00|1816.21|1808.81|1809.2|1801.8|1818.9|1811.5|1808.35|1800.95|804
1716901800000|2024-05-28 13:10:00|1809.13|1801.73|1815.38|1807.98|1817.24|1809.84|1808.43|1801.03|922
1716902100000|2024-05-28 13:15:00|1815.35|1807.95|1812.15|1804.75|1817.57|1810.17|1811.43|1804.03|897
1716902400000|2024-05-28 13:20:00|1812.24|1804.84|1822.05|1814.65|1822.75|1815.35|1811.17|1803.77|915
1716902700000|2024-05-28 13:25:00|1822.08|1814.68|1826.8|1819.4|1827.45|1820.05|1821.09|1813.69|830
1716903000000|2024-05-28 13:30:00|1826.01|1818.61|1816.08|1808.68|1827.7|1820.3|1816|1808.6|976
1716903300000|2024-05-28 13:35:00|1816.09|1808.69|1810.57|1803.17|1817.13|1809.73|1804.3|1796.9|1092
1716903600000|2024-05-28 13:40:00|1810.13|1802.73|1816.36|1808.96|1818.75|1811.35|1806.62|1799.22|1074
1716903900000|2024-05-28 13:45:00|1816.65|1809.25|1807.84|1800.44|1817.61|1810.21|1806.35|1798.95|1135
1716904200000|2024-05-28 13:50:00|1807.26|1799.86|1815.2|1807.8|1817.35|1809.95|1807.2|1799.8|1122
1716904500000|2024-05-28 13:55:00|1815.13|1807.73|1814.96|1807.56|1817.14|1809.74|1809.31|1801.91|1089
1716904800000|2024-05-28 14:00:00|1815.03|1807.63|1811.6|1804.2|1815.11|1807.71|1805.11|1797.71|1112
1716905100000|2024-05-28 14:05:00|1811.62|1804.22|1810.31|1802.91|1813.42|1806.02|1806.26|1798.86|1076
1716905400000|2024-05-28 14:10:00|1810.59|1803.19|1825.29|1817.89|1827.5|1820.1|1808.42|1801.02|881
1716905700000|2024-05-28 14:15:00|1824.89|1817.49|1824.27|1816.87|1829.45|1822.05|1823.58|1816.18|1040
1716906000000|2024-05-28 14:20:00|1824.29|1816.89|1820.26|1812.86|1825.03|1817.63|1816.38|1808.98|983
1716906300000|2024-05-28 14:25:00|1820.37|1812.97|1818.57|1811.17|1821.45|1814.05|1814.73|1807.33|945
1716906600000|2024-05-28 14:30:00|1818.62|1811.22|1816.36|1808.96|1821.1|1813.7|1812.12|1804.72|975
1716906900000|2024-05-28 14:35:00|1816.01|1808.61|1812.5|1805.1|1816.88|1809.48|1807.99|1800.59|1011
1716907200000|2024-05-28 14:40:00|1812.44|1805.04|1810.23|1802.83|1812.5|1805.1|1806.59|1799.19|1006
1716907500000|2024-05-28 14:45:00|1810.24|1802.84|1803.03|1795.63|1811.21|1803.81|1796.27|1788.87|1027
1716907800000|2024-05-28 14:50:00|1803.02|1795.62|1799.06|1791.66|1806.15|1798.75|1794.9|1787.5|1042
1716908100000|2024-05-28 14:55:00|1799.04|1791.64|1793.93|1786.53|1801.14|1793.74|1791.04|1783.64|949
1716908400000|2024-05-28 15:00:00|1794|1786.6|1796.09|1788.69|1803.5|1796.1|1792.55|1785.15|1036
1716908700000|2024-05-28 15:05:00|1796.16|1788.76|1798.13|1790.73|1799.38|1791.98|1790.12|1782.72|1056
1716909000000|2024-05-28 15:10:00|1797.39|1789.99|1802.38|1794.98|1804.95|1797.55|1795.11|1787.71|1000
1716909300000|2024-05-28 15:15:00|1802.51|1795.11|1798.05|1790.65|1803.01|1795.61|1795.38|1787.98|1042
1716909600000|2024-05-28 15:20:00|1797.21|1789.81|1797.68|1790.28|1800.42|1793.02|1792.95|1785.55|1005
1716909900000|2024-05-28 15:25:00|1797.71|1790.31|1796.35|1788.95|1798.67|1791.27|1794.2|1786.8|919
1716910200000|2024-05-28 15:30:00|1796.38|1788.98|1801.88|1794.48|1801.9|1794.5|1792.96|1785.56|1000
1716910500000|2024-05-28 15:35:00|1801.97|1794.57|1808.68|1801.28|1811.22|1803.82|1799.74|1792.34|993
1716910800000|2024-05-28 15:40:00|1808.69|1801.29|1814.35|1806.95|1814.54|1807.14|1808|1800.6|890
1716911100000|2024-05-28 15:45:00|1814.33|1806.93|1811.83|1804.43|1816.89|1809.49|1811.18|1803.78|917
1716911400000|2024-05-28 15:50:00|1811.64|1804.24|1822.16|1814.76|1822.5|1815.1|1810.4|1803|919
1716911700000|2024-05-28 15:55:00|1822.21|1814.81|1821.32|1813.92|1823.08|1815.68|1817.52|1810.12|845
1716912000000|2024-05-28 16:00:00|1821.23|1813.83|1828.45|1821.05|1828.45|1821.05|1817.42|1810.02|902
1716912300000|2024-05-28 16:05:00|1828.3|1820.9|1822.28|1814.88|1829.05|1821.65|1819.34|1811.94|924
1716912600000|2024-05-28 16:10:00|1822.25|1814.85|1820.38|1812.98|1823.3|1815.9|1819.24|1811.84|792
1716912900000|2024-05-28 16:15:00|1820.37|1812.97|1816.63|1809.23|1820.65|1813.25|1812.52|1805.12|926
1716913200000|2024-05-28 16:20:00|1816.61|1809.21|1818.47|1811.07|1818.8|1811.4|1813.14|1805.74|788
1716913500000|2024-05-28 16:25:00|1818.53|1811.13|1807.31|1799.91|1821.85|1814.45|1805.09|1797.69|839
1716913800000|2024-05-28 16:30:00|1807.28|1799.88|1811.22|1803.82|1811.47|1804.07|1801.49|1794.09|937
1716914100000|2024-05-28 16:35:00|1811.24|1803.84|1815.92|1808.52|1817.6|1810.2|1809.5|1802.1|803
1716914400000|2024-05-28 16:40:00|1815.93|1808.53|1816.35|1808.95|1817.95|1810.55|1811.65|1804.25|965
1716914700000|2024-05-28 16:45:00|1816.24|1808.84|1821.95|1814.55|1822.05|1814.65|1814.73|1807.33|837
1716915000000|2024-05-28 16:50:00|1821.94|1814.54|1821.35|1813.95|1827.32|1819.92|1818.29|1810.89|879
1716915300000|2024-05-28 16:55:00|1821.28|1813.88|1819.4|1812|1826.05|1818.65|1818.91|1811.51|848
1716915600000|2024-05-28 17:00:00|1819.42|1812.02|1825.49|1818.09|1825.77|1818.37|1819.23|1811.83|1004
1716915900000|2024-05-28 17:05:00|1825.33|1817.93|1821.49|1814.09|1825.84|1818.44|1819.19|1811.79|872
1716916200000|2024-05-28 17:10:00|1821.6|1814.2|1824.3|1816.9|1825.15|1817.75|1817.27|1809.87|879
1716916500000|2024-05-28 17:15:00|1824.35|1816.95|1823.7|1816.3|1824.35|1816.95|1818.39|1810.99|849
1716916800000|2024-05-28 17:20:00|1823.73|1816.33|1824.77|1817.37|1825.12|1817.72|1820.7|1813.3|847
1716917100000|2024-05-28 17:25:00|1824.72|1817.32|1823.86|1816.46|1828.45|1821.05|1823.53|1816.13|680
1716917400000|2024-05-28 17:30:00|1823.99|1816.59|1828.33|1820.93|1828.35|1820.95|1819.61|1812.21|840
1716917700000|2024-05-28 17:35:00|1827.95|1820.55|1834.79|1827.39|1834.79|1827.39|1827.53|1820.13|689
1716918000000|2024-05-28 17:40:00|1834.43|1827.03|1843.1|1835.7|1843.35|1835.95|1834.2|1826.8|684
1716918300000|2024-05-28 17:45:00|1843.08|1835.68|1832.25|1824.85|1843.93|1836.53|1830.37|1822.97|811
1716918600000|2024-05-28 17:50:00|1832.28|1824.88|1830.26|1822.86|1834.58|1827.18|1828.24|1820.84|770
1716918900000|2024-05-28 17:55:00|1830.24|1822.84|1825.72|1818.32|1830.59|1823.19|1825.04|1817.64|326
1716919200000|2024-05-28 18:00:00|1825.45|1818.05|1836.35|1828.95|1838.43|1831.03|1825.45|1818.05|657
1716919500000|2024-05-28 18:05:00|1836.33|1828.93|1838.9|1831.5|1840.35|1832.95|1835.34|1827.94|724
1716919800000|2024-05-28 18:10:00|1838.99|1831.59|1837.05|1829.65|1839.3|1831.9|1835.22|1827.82|661
1716920100000|2024-05-28 18:15:00|1836.35|1828.95|1835.13|1827.73|1838.55|1831.15|1833.79|1826.39|694
1716920400000|2024-05-28 18:20:00|1835.12|1827.72|1834.63|1827.23|1837.5|1830.1|1833.61|1826.21|631
1716920700000|2024-05-28 18:25:00|1834.58|1827.18|1834.95|1827.55|1836.95|1829.55|1832.46|1825.06|541
1716921000000|2024-05-28 18:30:00|1834.58|1827.18|1834|1826.6|1835.38|1827.98|1830.53|1823.13|707
1716921300000|2024-05-28 18:35:00|1833.87|1826.47|1819.38|1811.98|1833.87|1826.47|1816.47|1809.07|1035
1716921600000|2024-05-28 18:40:00|1819.12|1811.72|1824.05|1816.65|1827.75|1820.35|1819.12|1811.72|979
1716921900000|2024-05-28 18:45:00|1824.09|1816.69|1829.75|1822.35|1830.35|1822.95|1823.02|1815.62|930
1716922200000|2024-05-28 18:50:00|1829.95|1822.55|1834.24|1826.84|1834.29|1826.89|1824.45|1817.05|904
1716922500000|2024-05-28 18:55:00|1834.35|1826.95|1845.37|1837.97|1845.4|1838|1833.09|1825.69|791
1716922800000|2024-05-28 19:00:00|1845.93|1838.53|1842.31|1834.91|1848.75|1841.35|1838.9|1831.5|951
1716923100000|2024-05-28 19:05:00|1842.32|1834.92|1845.4|1838|1849.01|1841.61|1840.5|1833.1|872
1716923400000|2024-05-28 19:10:00|1845.16|1837.76|1852.07|1844.67|1852.22|1844.82|1843.7|1836.3|788
1716923700000|2024-05-28 19:15:00|1851.82|1844.42|1858.84|1851.44|1859.45|1852.05|1850.02|1842.62|786
1716924000000|2024-05-28 19:20:00|1858.82|1851.42|1859.25|1851.85|1859.95|1852.55|1850.56|1843.16|831
1716924300000|2024-05-28 19:25:00|1859.29|1851.89|1856.58|1849.18|1860.2|1852.8|1856.51|1849.11|686
1716924600000|2024-05-28 19:30:00|1856.43|1849.03|1853.13|1845.73|1859.46|1852.06|1850.91|1843.51|832
1716924900000|2024-05-28 19:35:00|1853.12|1845.72|1849.18|1841.78|1853.25|1845.85|1847.96|1840.56|707
1716925200000|2024-05-28 19:40:00|1848.33|1840.93|1850.2|1842.8|1853.55|1846.15|1848.33|1840.93|508
1716925500000|2024-05-28 19:45:00|1851.1|1843.7|1851.69|1844.29|1857.35|1849.95|1851.1|1843.7|741
1716925800000|2024-05-28 19:50:00|1851.8|1844.4|1853.55|1846.15|1856.03|1848.63|1850.09|1842.69|932
1716926100000|2024-05-28 19:55:00|1853.62|1846.22|1853.93|1846.53|1855.55|1848.15|1850.49|1843.09|805
1716926400000|2024-05-28 20:00:00|1853.95|1846.55|1856.62|1849.22|1858.35|1850.95|1850.79|1843.39|805
1716926700000|2024-05-28 20:05:00|1856.58|1849.18|1857.9|1850.5|1863.3|1855.9|1854.99|1847.59|772
1716927000000|2024-05-28 20:10:00|1857.95|1850.55|1856.5|1849.1|1859.58|1852.18|1855.84|1848.44|749
1716927300000|2024-05-28 20:15:00|1856.53|1849.13|1854.25|1846.85|1857.6|1850.2|1852.41|1845.01|728
1716927600000|2024-05-28 20:20:00|1854.18|1846.78|1851.25|1843.85|1854.84|1847.44|1850.11|1842.71|662
1716927900000|2024-05-28 20:25:00|1851.3|1843.9|1850.4|1843|1852.75|1845.35|1847.4|1840|684
1716928200000|2024-05-28 20:30:00|1850.45|1843.05|1849.16|1841.76|1851.34|1843.94|1847.2|1839.8|700
1716928500000|2024-05-28 20:35:00|1849.3|1841.9|1849.65|1842.25|1851.2|1843.8|1848.26|1840.86|568
1716928800000|2024-05-28 20:40:00|1849.6|1842.2|1854.73|1847.33|1855.75|1848.35|1847.2|1839.8|595
1716929100000|2024-05-28 20:45:00|1854.85|1847.45|1849.9|1842.5|1854.85|1847.45|1848.7|1841.3|848
1716929400000|2024-05-28 20:50:00|1849.88|1842.48|1850.05|1842.65|1851.77|1844.37|1845.5|1838.1|772
1716929700000|2024-05-28 20:55:00|1850.08|1842.68|1851.01|1843.61|1853.65|1846.25|1849.75|1842.35|738
1716930000000|2024-05-28 21:00:00|1850.92|1843.52|1854.45|1847.05|1854.84|1847.44|1849.43|1842.03|756
1716930300000|2024-05-28 21:05:00|1855.14|1847.74|1852.96|1845.56|1857.42|1850.02|1852.95|1845.55|671
1716930600000|2024-05-28 21:10:00|1852.94|1845.54|1859.76|1852.36|1859.77|1852.37|1852.72|1845.32|622
1716930900000|2024-05-28 21:15:00|1859.77|1852.37|1858.95|1851.55|1860.37|1852.97|1857.77|1850.37|626
1716931200000|2024-05-28 21:20:00|1858.97|1851.57|1860.66|1853.26|1860.69|1853.29|1858.81|1851.41|425
1716931500000|2024-05-28 21:25:00|1860.67|1853.27|1860.6|1853.2|1860.75|1853.35|1856.53|1849.13|330
1716931800000|2024-05-28 21:30:00|1860.62|1853.22|1855.22|1847.82|1860.79|1853.39|1853.14|1845.74|418
1716932100000|2024-05-28 21:35:00|1855.24|1847.84|1857.15|1849.75|1859.52|1852.12|1855.18|1847.78|490
1716932400000|2024-05-28 21:40:00|1857.17|1849.77|1857.79|1850.39|1859.89|1852.49|1857.17|1849.77|321
1716932700000|2024-05-28 21:45:00|1857.77|1850.37|1852.82|1845.42|1857.81|1850.41|1852.41|1845.01|318
1716933000000|2024-05-28 21:50:00|1852.98|1845.58|1852.43|1845.03|1854.79|1847.39|1850.83|1843.43|369
1716933300000|2024-05-28 21:55:00|1852.48|1845.08|1852.68|1845.28|1855.45|1848.05|1850.4|1843|355
1716933600000|2024-05-28 22:00:00|1852.65|1845.25|1853.21|1845.81|1856.65|1849.25|1849.74|1842.34|587
1716933900000|2024-05-28 22:05:00|1852.65|1845.25|1851.8|1844.4|1857.05|1849.65|1850.85|1843.45|587
1716934200000|2024-05-28 22:10:00|1851.81|1844.41|1853.3|1845.9|1854.6|1847.2|1850.7|1843.3|548
1716934500000|2024-05-28 22:15:00|1853.05|1845.65|1853.15|1845.75|1857.15|1849.75|1851.31|1843.91|752
1716934800000|2024-05-28 22:20:00|1853.14|1845.74|1851.66|1844.26|1855.12|1847.72|1850.89|1843.49|819
1716935100000|2024-05-28 22:25:00|1851.52|1844.12|1852.33|1844.93|1853.5|1846.1|1850.86|1843.46|637
1716935400000|2024-05-28 22:30:00|1852.26|1844.86|1859.2|1851.8|1859.38|1851.98|1850.59|1843.19|586
1716935700000|2024-05-28 22:35:00|1859.23|1851.83|1859.55|1852.15|1861.35|1853.95|1857.88|1850.48|585
1716936000000|2024-05-28 22:40:00|1859.53|1852.13|1860.43|1853.03|1862.5|1855.1|1858.8|1851.4|551
1716936300000|2024-05-28 22:45:00|1860.22|1852.82|1857.95|1850.55|1861.3|1853.9|1857.95|1850.55|331
1716936600000|2024-05-28 22:50:00|1857.96|1850.56|1857.64|1850.24|1860.65|1853.25|1857.49|1850.09|412
1716936900000|2024-05-28 22:55:00|1857.6|1850.2|1856.8|1849.4|1857.6|1850.2|1854.71|1847.31|484
1716937200000|2024-05-28 23:00:00|1856.66|1849.26|1857.97|1850.57|1859|1851.6|1854.6|1847.2|488
1716937500000|2024-05-28 23:05:00|1857.9|1850.5|1853.65|1846.25|1858.4|1851|1851.74|1844.34|659
1716937800000|2024-05-28 23:10:00|1853.73|1846.33|1853.31|1845.91|1856.36|1848.96|1852.92|1845.52|630
1716938100000|2024-05-28 23:15:00|1853.28|1845.88|1854.21|1846.81|1857.55|1850.15|1851.63|1844.23|631
1716938400000|2024-05-28 23:20:00|1854.15|1846.75|1853.84|1846.44|1855.55|1848.15|1852.75|1845.35|448
1716938700000|2024-05-28 23:25:00|1853.8|1846.4|1853.28|1845.88|1855.15|1847.75|1852.41|1845.01|270
1716939000000|2024-05-28 23:30:00|1852.39|1844.99|1856.6|1849.2|1856.73|1849.33|1851.65|1844.25|645
1716939300000|2024-05-28 23:35:00|1856.63|1849.23|1858|1850.6|1859.39|1851.99|1856.02|1848.62|468
1716939600000|2024-05-28 23:40:00|1857.95|1850.55|1858.43|1851.03|1859.08|1851.68|1855.92|1848.52|501
1716939900000|2024-05-28 23:45:00|1858.48|1851.08|1855.4|1848|1858.48|1851.08|1855.13|1847.73|484
1716940200000|2024-05-28 23:50:00|1855.41|1848.01|1858.7|1851.3|1858.7|1851.3|1855.16|1847.76|434
1716940500000|2024-05-28 23:55:00|1858.75|1851.35|1857.22|1849.82|1860.35|1852.95|1856.17|1848.77|500
1716940800000|2024-05-29 00:00:00|1857.17|1849.77|1852.63|1845.23|1862.6|1855.2|1852.63|1845.23|675
1716941100000|2024-05-29 00:05:00|1852.69|1845.29|1860.3|1852.9|1860.55|1853.15|1851.75|1844.35|661
1716941400000|2024-05-29 00:10:00|1860.25|1852.85|1856.4|1849|1861.15|1853.75|1854.81|1847.41|758
1716941700000|2024-05-29 00:15:00|1856.43|1849.03|1857.65|1850.25|1861.05|1853.65|1855.03|1847.63|632
1716942000000|2024-05-29 00:20:00|1857.7|1850.3|1853.5|1846.1|1859.63|1852.23|1851.5|1844.1|608
1716942300000|2024-05-29 00:25:00|1852.6|1845.2|1852.5|1845.1|1854.7|1847.3|1851.5|1844.1|695
1716942600000|2024-05-29 00:30:00|1852.52|1845.12|1855.75|1848.35|1856.05|1848.65|1849.69|1842.29|573
1716942900000|2024-05-29 00:35:00|1855.73|1848.33|1852.37|1844.97|1855.85|1848.45|1851.15|1843.75|686
1716943200000|2024-05-29 00:40:00|1852.32|1844.92|1852.52|1845.12|1855.55|1848.15|1850.97|1843.57|582
1716943500000|2024-05-29 00:45:00|1853.4|1846|1852.56|1845.16|1854.85|1847.45|1850.7|1843.3|729
1716943800000|2024-05-29 00:50:00|1852.67|1845.27|1849.49|1842.09|1853.8|1846.4|1849.37|1841.97|633
1716944100000|2024-05-29 00:55:00|1849.37|1841.97|1847.64|1840.24|1850.35|1842.95|1845.28|1837.88|674
1716944400000|2024-05-29 01:00:00|1847.65|1840.25|1850.57|1843.17|1851.9|1844.5|1847.36|1839.96|753
1716944700000|2024-05-29 01:05:00|1850.43|1843.03|1846.63|1839.23|1850.81|1843.41|1846.51|1839.11|615
1716945000000|2024-05-29 01:10:00|1846.59|1839.19|1840.5|1833.1|1848.6|1841.2|1838.99|1831.59|778
1716945300000|2024-05-29 01:15:00|1840.46|1833.06|1833.89|1826.49|1842.7|1835.3|1833.53|1826.13|853
1716945600000|2024-05-29 01:20:00|1832.6|1825.2|1834.15|1826.75|1835.95|1828.55|1831.7|1824.3|744
1716945900000|2024-05-29 01:25:00|1834.03|1826.63|1834.4|1827|1836.28|1828.88|1832.74|1825.34|618
1716946200000|2024-05-29 01:30:00|1834.33|1826.93|1833.47|1826.07|1836.15|1828.75|1831|1823.6|647
1716946500000|2024-05-29 01:35:00|1833.44|1826.04|1837.15|1829.75|1837.17|1829.77|1832.83|1825.43|700
1716946800000|2024-05-29 01:40:00|1835.2|1827.8|1840.48|1833.08|1841.35|1833.95|1835.2|1827.8|763
1716947100000|2024-05-29 01:45:00|1840.77|1833.37|1845.03|1837.63|1845.32|1837.92|1840.05|1832.65|662
1716947400000|2024-05-29 01:50:00|1845.09|1837.69|1841.44|1834.04|1845.1|1837.7|1839.05|1831.65|757
1716947700000|2024-05-29 01:55:00|1841.43|1834.03|1845.47|1838.07|1846.45|1839.05|1840.45|1833.05|739
1716948000000|2024-05-29 02:00:00|1845.53|1838.13|1840.67|1833.27|1845.68|1838.28|1840|1832.6|814
1716948300000|2024-05-29 02:05:00|1840.71|1833.31|1841.3|1833.9|1842.25|1834.85|1839.72|1832.32|635
1716948600000|2024-05-29 02:10:00|1841.28|1833.88|1836.02|1828.62|1841.28|1833.88|1834.85|1827.45|651
1716948900000|2024-05-29 02:15:00|1836.01|1828.61|1833.9|1826.5|1836.37|1828.97|1833.74|1826.34|626
1716949200000|2024-05-29 02:20:00|1833.87|1826.47|1838.18|1830.78|1838.45|1831.05|1833.02|1825.62|639
1716949500000|2024-05-29 02:25:00|1838.24|1830.84|1845|1837.6|1845.5|1838.1|1837.2|1829.8|662
1716949800000|2024-05-29 02:30:00|1844.24|1836.84|1836.91|1829.51|1845.8|1838.4|1836.07|1828.67|730
1716950100000|2024-05-29 02:35:00|1836.93|1829.53|1836.93|1829.53|1838.15|1830.75|1834.41|1827.01|505
1716950400000|2024-05-29 02:40:00|1836.9|1829.5|1837.24|1829.84|1838.22|1830.82|1835.94|1828.54|731
1716950700000|2024-05-29 02:45:00|1837|1829.6|1838.05|1830.65|1838.62|1831.22|1836.15|1828.75|617
1716951000000|2024-05-29 02:50:00|1838.03|1830.63|1842.6|1835.2|1843.15|1835.75|1837.94|1830.54|621
1716951300000|2024-05-29 02:55:00|1842.58|1835.18|1837.3|1829.9|1842.58|1835.18|1836.25|1828.85|549
1716951600000|2024-05-29 03:00:00|1837.29|1829.89|1836.36|1828.96|1838.15|1830.75|1834.84|1827.44|527
1716951900000|2024-05-29 03:05:00|1836.33|1828.93|1838.88|1831.48|1839.2|1831.8|1834.82|1827.42|504
1716952200000|2024-05-29 03:10:00|1838.85|1831.45|1839.25|1831.85|1840.92|1833.52|1835.78|1828.38|476
1716952500000|2024-05-29 03:15:00|1839.28|1831.88|1836.84|1829.44|1842.1|1834.7|1835.27|1827.87|619
1716952800000|2024-05-29 03:20:00|1836.79|1829.39|1836.9|1829.5|1839.65|1832.25|1835.92|1828.52|564
1716953100000|2024-05-29 03:25:00|1836.77|1829.37|1836.05|1828.65|1838.13|1830.73|1835.27|1827.87|493
1716953400000|2024-05-29 03:30:00|1835.97|1828.57|1834.61|1827.21|1839.08|1831.68|1834.55|1827.15|657
1716953700000|2024-05-29 03:35:00|1834.59|1827.19|1832.25|1824.85|1835.65|1828.25|1829.15|1821.75|737
1716954000000|2024-05-29 03:40:00|1832.28|1824.88|1833.35|1825.95|1833.8|1826.4|1829|1821.6|676
1716954300000|2024-05-29 03:45:00|1833.34|1825.94|1842.69|1835.29|1843|1835.6|1832.21|1824.81|711
1716954600000|2024-05-29 03:50:00|1842.35|1834.95|1837.56|1830.16|1842.74|1835.34|1836.53|1829.13|600
1716954900000|2024-05-29 03:55:00|1837.58|1830.18|1835.06|1827.66|1837.95|1830.55|1832.53|1825.13|601
1716955200000|2024-05-29 04:00:00|1835.03|1827.63|1836.65|1829.25|1837.79|1830.39|1831.89|1824.49|724
1716955500000|2024-05-29 04:05:00|1836.11|1828.71|1840.13|1832.73|1841.75|1834.35|1834.13|1826.73|537
1716955800000|2024-05-29 04:10:00|1840.48|1833.08|1842.19|1834.79|1844.85|1837.45|1839.32|1831.92|355
1716956100000|2024-05-29 04:15:00|1842.35|1834.95|1846.39|1838.99|1848.25|1840.85|1841.18|1833.78|461
1716956400000|2024-05-29 04:20:00|1846.49|1839.09|1848.85|1841.45|1851.68|1844.28|1844.48|1837.08|856
1716956700000|2024-05-29 04:25:00|1848.8|1841.4|1849.53|1842.13|1852.48|1845.08|1847.16|1839.76|800
1716957000000|2024-05-29 04:30:00|1849.55|1842.15|1847.73|1840.33|1849.9|1842.5|1845.08|1837.68|745
1716957300000|2024-05-29 04:35:00|1847.43|1840.03|1857.55|1850.15|1857.55|1850.15|1846.81|1839.41|718
1716957600000|2024-05-29 04:40:00|1857.5|1850.1|1857.19|1849.79|1859.53|1852.13|1853.45|1846.05|620
1716957900000|2024-05-29 04:45:00|1857.14|1849.74|1853.2|1845.8|1857.21|1849.81|1850|1842.6|626
1716958200000|2024-05-29 04:50:00|1853.25|1845.85|1847.59|1840.19|1853.62|1846.22|1845.81|1838.41|643
1716958500000|2024-05-29 04:55:00|1847.58|1840.18|1847.39|1839.99|1850.25|1842.85|1846.83|1839.43|676
1716958800000|2024-05-29 05:00:00|1847.4|1840|1845.74|1838.34|1848.5|1841.1|1841.28|1833.88|628
1716959100000|2024-05-29 05:05:00|1845.77|1838.37|1843|1835.6|1846.12|1838.72|1841.59|1834.19|759
1716959400000|2024-05-29 05:10:00|1843.19|1835.79|1843.65|1836.25|1845.05|1837.65|1842.97|1835.57|758
1716959700000|2024-05-29 05:15:00|1843.68|1836.28|1843.2|1835.8|1844.35|1836.95|1842.48|1835.08|605
1716960000000|2024-05-29 05:20:00|1843.23|1835.83|1842.63|1835.23|1845.09|1837.69|1842.23|1834.83|555
1716960300000|2024-05-29 05:25:00|1842.59|1835.19|1837.84|1830.44|1842.9|1835.5|1835.53|1828.13|519
1716960600000|2024-05-29 05:30:00|1837.81|1830.41|1842.09|1834.69|1842.55|1835.15|1837.81|1830.41|627
1716960900000|2024-05-29 05:35:00|1842.12|1834.72|1838.6|1831.2|1842.2|1834.8|1837.65|1830.25|574
1716961200000|2024-05-29 05:40:00|1838.84|1831.44|1839.07|1831.67|1841.1|1833.7|1837.2|1829.8|464
1716961500000|2024-05-29 05:45:00|1839.09|1831.69|1836.49|1829.09|1840.58|1833.18|1836.49|1829.09|444
1716961800000|2024-05-29 05:50:00|1836.48|1829.08|1835.05|1827.65|1838.2|1830.8|1835.05|1827.65|349
1716962100000|2024-05-29 05:55:00|1835.17|1827.77|1834.35|1826.95|1835.83|1828.43|1833.92|1826.52|544
1716962400000|2024-05-29 06:00:00|1834.36|1826.96|1839.85|1832.45|1840.73|1833.33|1834.33|1826.93|709
1716962700000|2024-05-29 06:05:00|1840.12|1832.72|1840.82|1833.42|1841.25|1833.85|1836.6|1829.2|639
1716963000000|2024-05-29 06:10:00|1840.79|1833.39|1842.03|1834.63|1843.35|1835.95|1839.2|1831.8|596
1716963300000|2024-05-29 06:15:00|1842|1834.6|1837.3|1829.9|1842|1834.6|1836.44|1829.04|476
1716963600000|2024-05-29 06:20:00|1837.2|1829.8|1838.52|1831.12|1838.65|1831.25|1833.95|1826.55|431
1716963900000|2024-05-29 06:25:00|1838.58|1831.18|1840.48|1833.08|1841.55|1834.15|1838.34|1830.94|529
1716964200000|2024-05-29 06:30:00|1840.63|1833.23|1843.88|1836.48|1843.88|1836.48|1839.06|1831.66|581
1716964500000|2024-05-29 06:35:00|1843.73|1836.33|1846.48|1839.08|1846.51|1839.11|1842.13|1834.73|457
1716964800000|2024-05-29 06:40:00|1846.51|1839.11|1850.73|1843.33|1850.95|1843.55|1846.38|1838.98|573
1716965100000|2024-05-29 06:45:00|1850.75|1843.35|1846.89|1839.49|1852.55|1845.15|1846.18|1838.78|728
1716965400000|2024-05-29 06:50:00|1846.9|1839.5|1846.6|1839.2|1848.03|1840.63|1845.26|1837.86|631
1716965700000|2024-05-29 06:55:00|1846.48|1839.08|1842.6|1835.2|1846.7|1839.3|1842.47|1835.07|441
1716966000000|2024-05-29 07:00:00|1842.61|1835.21|1844.7|1837.3|1846.38|1838.98|1841.51|1834.11|692
1716966300000|2024-05-29 07:05:00|1844.47|1837.07|1840.8|1833.4|1844.7|1837.3|1836.7|1829.3|766
1716966600000|2024-05-29 07:10:00|1840.84|1833.44|1841.48|1834.08|1842.73|1835.33|1838.33|1830.93|737
1716966900000|2024-05-29 07:15:00|1841.53|1834.13|1844.94|1837.54|1845.14|1837.74|1840.51|1833.11|645
1716967200000|2024-05-29 07:20:00|1844.89|1837.49|1847.57|1840.17|1848.65|1841.25|1844.13|1836.73|657
1716967500000|2024-05-29 07:25:00|1847.54|1840.14|1842.32|1834.92|1847.84|1840.44|1839.12|1831.72|920
1716967800000|2024-05-29 07:30:00|1842.15|1834.75|1844.03|1836.63|1846.05|1838.65|1837.92|1830.52|909
1716968100000|2024-05-29 07:35:00|1844|1836.6|1839.8|1832.4|1844|1836.6|1838.04|1830.64|777
1716968400000|2024-05-29 07:40:00|1839.85|1832.45|1842.57|1835.17|1842.65|1835.25|1838.55|1831.15|734
1716968700000|2024-05-29 07:45:00|1842.54|1835.14|1838.12|1830.72|1842.57|1835.17|1836.32|1828.92|755
1716969000000|2024-05-29 07:50:00|1838.09|1830.69|1836.75|1829.35|1839.07|1831.67|1834.21|1826.81|569
1716969300000|2024-05-29 07:55:00|1836.63|1829.23|1832.39|1824.99|1838.3|1830.9|1832.39|1824.99|708
1716969600000|2024-05-29 08:00:00|1832.36|1824.96|1823.42|1816.02|1837.85|1830.45|1821.19|1813.79|1009
1716969900000|2024-05-29 08:05:00|1823.35|1815.95|1811.91|1804.51|1824.5|1817.1|1809.69|1802.29|1021
1716970200000|2024-05-29 08:10:00|1812.06|1804.66|1814.9|1807.5|1816.15|1808.75|1807.8|1800.4|1042
1716970500000|2024-05-29 08:15:00|1814.97|1807.57|1811|1803.6|1819.45|1812.05|1808.51|1801.11|1094
1716970800000|2024-05-29 08:20:00|1810.93|1803.53|1821.35|1813.95|1821.65|1814.25|1810.3|1802.9|992
1716971100000|2024-05-29 08:25:00|1821.38|1813.98|1815|1807.6|1821.8|1814.4|1812.38|1804.98|948
1716971400000|2024-05-29 08:30:00|1814.97|1807.57|1815.39|1807.99|1817.75|1810.35|1809.78|1802.38|985
1716971700000|2024-05-29 08:35:00|1815.04|1807.64|1811.13|1803.73|1816|1808.6|1808.42|1801.02|821
1716972000000|2024-05-29 08:40:00|1811.1|1803.7|1813.35|1805.95|1815.7|1808.3|1810.3|1802.9|903
1716972300000|2024-05-29 08:45:00|1813.29|1805.89|1817|1809.6|1817.04|1809.64|1811.05|1803.65|860
1716972600000|2024-05-29 08:50:00|1817.04|1809.64|1825.39|1817.99|1825.55|1818.15|1816.48|1809.08|682
1716972900000|2024-05-29 08:55:00|1825.33|1817.93|1824.68|1817.28|1826.15|1818.75|1822.25|1814.85|745
1716973200000|2024-05-29 09:00:00|1824.72|1817.32|1828.02|1820.62|1829.25|1821.85|1821.66|1814.26|515
1716973500000|2024-05-29 09:05:00|1829.9|1822.5|1838.46|1831.06|1841.25|1833.85|1829.2|1821.8|485
1716973800000|2024-05-29 09:10:00|1838.39|1830.99|1842.69|1835.29|1847.35|1839.95|1837.84|1830.44|779
1716974100000|2024-05-29 09:15:00|1842.68|1835.28|1839.02|1831.62|1847.2|1839.8|1839.02|1831.62|999
1716974400000|2024-05-29 09:20:00|1838.55|1831.15|1838.61|1831.21|1839.1|1831.7|1834.25|1826.85|951
1716974700000|2024-05-29 09:25:00|1838.64|1831.24|1834.38|1826.98|1842.26|1834.86|1829.24|1821.84|964
1716975000000|2024-05-29 09:30:00|1834.35|1826.95|1832.15|1824.75|1837.1|1829.7|1830.16|1822.76|967
1716975300000|2024-05-29 09:35:00|1831.87|1824.47|1844.28|1836.88|1846.15|1838.75|1828.99|1821.59|864
1716975600000|2024-05-29 09:40:00|1844.26|1836.86|1842.45|1835.05|1844.26|1836.86|1837.61|1830.21|901
1716975900000|2024-05-29 09:45:00|1842.5|1835.1|1852.92|1845.52|1853.12|1845.72|1841.61|1834.21|854
1716976200000|2024-05-29 09:50:00|1852.94|1845.54|1850.77|1843.37|1853.85|1846.45|1847.83|1840.43|889
1716976500000|2024-05-29 09:55:00|1850.74|1843.34|1849.31|1841.91|1852.65|1845.25|1845.38|1837.98|858
1716976800000|2024-05-29 10:00:00|1849.18|1841.78|1860.13|1852.73|1862.15|1854.75|1845.89|1838.49|831
1716977100000|2024-05-29 10:05:00|1859.95|1852.55|1861.65|1854.25|1861.85|1854.45|1855.84|1848.44|837
1716977400000|2024-05-29 10:10:00|1861.77|1854.37|1861.85|1854.45|1867.75|1860.35|1859.97|1852.57|898
1716977700000|2024-05-29 10:15:00|1860.91|1853.51|1854.8|1847.4|1865|1857.6|1853.64|1846.24|705
1716978000000|2024-05-29 10:20:00|1854.24|1846.84|1866.05|1858.65|1868.5|1861.1|1854.22|1846.82|478
1716978300000|2024-05-29 10:25:00|1866.27|1858.87|1869.86|1862.46|1870.65|1863.25|1865.91|1858.51|601
1716978600000|2024-05-29 10:30:00|1869.93|1862.53|1867.41|1860.01|1871.65|1864.25|1864.9|1857.5|772
1716978900000|2024-05-29 10:35:00|1867.38|1859.98|1869.95|1862.55|1872.35|1864.95|1866.95|1859.55|807
1716979200000|2024-05-29 10:40:00|1869.98|1862.58|1872.13|1864.73|1872.98|1865.58|1869.12|1861.72|623
1716979500000|2024-05-29 10:45:00|1872.35|1864.95|1873.89|1866.49|1877.37|1869.97|1872.3|1864.9|750
1716979800000|2024-05-29 10:50:00|1873.9|1866.5|1875.63|1868.23|1878.95|1871.55|1871.07|1863.67|880
1716980100000|2024-05-29 10:55:00|1875.65|1868.25|1873.1|1865.7|1877.65|1870.25|1872.74|1865.34|798
1716980400000|2024-05-29 11:00:00|1873.08|1865.68|1870.93|1863.53|1876.55|1869.15|1870.32|1862.92|879
1716980700000|2024-05-29 11:05:00|1870.9|1863.5|1867.05|1859.65|1872.85|1865.45|1864.52|1857.12|545
1716981000000|2024-05-29 11:10:00|1867.15|1859.75|1868.55|1861.15|1869.65|1862.25|1865.13|1857.73|706
1716981300000|2024-05-29 11:15:00|1868.65|1861.25|1868.55|1861.15|1869.7|1862.3|1865.5|1858.1|693
1716981600000|2024-05-29 11:20:00|1868.65|1861.25|1870.5|1863.1|1870.5|1863.1|1867.1|1859.7|626
1716981900000|2024-05-29 11:25:00|1870.6|1863.2|1874.63|1867.23|1876.15|1868.75|1869.7|1862.3|583
1716982200000|2024-05-29 11:30:00|1874.7|1867.3|1873.35|1865.95|1876.05|1868.65|1872.45|1865.05|762
1716982500000|2024-05-29 11:35:00|1873.23|1865.83|1876.78|1869.38|1877.7|1870.3|1870.88|1863.48|836
1716982800000|2024-05-29 11:40:00|1876.6|1869.2|1876.31|1868.91|1877.8|1870.4|1875.06|1867.66|696
1716983100000|2024-05-29 11:45:00|1876.25|1868.85|1879.05|1871.65|1882|1874.6|1875.3|1867.9|779
1716983400000|2024-05-29 11:50:00|1879.08|1871.68|1872.49|1865.09|1881.08|1873.68|1870|1862.6|871
1716983700000|2024-05-29 11:55:00|1872.6|1865.2|1874.29|1866.89|1874.74|1867.34|1871.3|1863.9|819
1716984000000|2024-05-29 12:00:00|1874.75|1867.35|1874.24|1866.84|1876.73|1869.33|1871.27|1863.87|918
1716984300000|2024-05-29 12:05:00|1874.26|1866.86|1881.93|1874.53|1883.8|1876.4|1873.8|1866.4|719
1716984600000|2024-05-29 12:10:00|1881.86|1874.46|1885.2|1877.8|1885.55|1878.15|1877.64|1870.24|744
1716984900000|2024-05-29 12:15:00|1885.25|1877.85|1885.8|1878.4|1887.75|1880.35|1883.85|1876.45|813
1716985200000|2024-05-29 12:20:00|1885.88|1878.48|1894.49|1887.09|1897.11|1889.71|1883.21|1875.81|891
1716985500000|2024-05-29 12:25:00|1894.5|1887.1|1892.69|1885.29|1897.8|1890.4|1887.51|1880.11|1001
1716985800000|2024-05-29 12:30:00|1892.77|1885.37|1892|1884.6|1897.45|1890.05|1891.99|1884.59|1019
1716986100000|2024-05-29 12:35:00|1892.04|1884.64|1888.73|1881.33|1892.04|1884.64|1882.73|1875.33|1036
1716986400000|2024-05-29 12:40:00|1888.83|1881.43|1887.74|1880.34|1890.61|1883.21|1884.79|1877.39|945
1716986700000|2024-05-29 12:45:00|1887.72|1880.32|1899.91|1892.51|1900.81|1893.41|1885.1|1877.7|904
1716987000000|2024-05-29 12:50:00|1900.01|1892.61|1915.09|1907.69|1917.44|1910.04|1899.12|1891.72|1070
1716987300000|2024-05-29 12:55:00|1915.25|1907.85|1910.08|1902.68|1925.35|1917.95|1909.84|1902.44|1081
1716987600000|2024-05-29 13:00:00|1910.06|1902.66|1916.93|1909.53|1917.4|1910|1901.16|1893.76|1049
1716987900000|2024-05-29 13:05:00|1916.89|1909.49|1911.02|1903.62|1917.22|1909.82|1907.37|1899.97|842
1716988200000|2024-05-29 13:10:00|1910.9|1903.5|1910.59|1903.19|1913.5|1906.1|1907.02|1899.62|846
1716988500000|2024-05-29 13:15:00|1911.05|1903.65|1896.12|1888.72|1915.45|1908.05|1895.95|1888.55|1040
1716988800000|2024-05-29 13:20:00|1895.88|1888.48|1889.25|1881.85|1899.05|1891.65|1887.16|1879.76|1068
1716989100000|2024-05-29 13:25:00|1889.23|1881.83|1886.57|1879.17|1891.3|1883.9|1883.97|1876.57|1027
1716989400000|2024-05-29 13:30:00|1886.66|1879.26|1885.89|1878.49|1892|1884.6|1884.1|1876.7|1078
1716989700000|2024-05-29 13:35:00|1885.72|1878.32|1901.13|1893.73|1901.76|1894.36|1884.4|1877|1051
1716990000000|2024-05-29 13:40:00|1901.05|1893.65|1891.73|1884.33|1902.78|1895.38|1890.47|1883.07|1057
1716990300000|2024-05-29 13:45:00|1891.86|1884.46|1897.5|1890.1|1897.93|1890.53|1890.13|1882.73|1070
1716990600000|2024-05-29 13:50:00|1897.37|1889.97|1905.54|1898.14|1906.44|1899.04|1897.34|1889.94|994
1716990900000|2024-05-29 13:55:00|1905.52|1898.12|1911.43|1904.03|1912.45|1905.05|1905.29|1897.89|937
1716991200000|2024-05-29 14:00:00|1911.4|1904|1910.13|1902.73|1912.79|1905.39|1905.44|1898.04|1079
1716991500000|2024-05-29 14:05:00|1910.08|1902.68|1915.51|1908.11|1925.46|1918.06|1909.63|1902.23|1056
1716991800000|2024-05-29 14:10:00|1915.67|1908.27|1922.08|1914.68|1924.13|1916.73|1914.93|1907.53|961
1716992100000|2024-05-29 14:15:00|1921.88|1914.48|1922.7|1915.3|1923.58|1916.18|1919.19|1911.79|1006
1716992400000|2024-05-29 14:20:00|1922.65|1915.25|1920.85|1913.45|1922.95|1915.55|1909.66|1902.26|878
1716992700000|2024-05-29 14:25:00|1920.89|1913.49|1904.23|1896.83|1922.58|1915.18|1899.1|1891.7|1041
1716993000000|2024-05-29 14:30:00|1904.18|1896.78|1911.14|1903.74|1912.13|1904.73|1902.95|1895.55|1058
1716993300000|2024-05-29 14:35:00|1911.13|1903.73|1905.89|1898.49|1912.91|1905.51|1904.34|1896.94|1031
1716993600000|2024-05-29 14:40:00|1905.86|1898.46|1905.35|1897.95|1907.24|1899.84|1903.04|1895.64|747
1716993900000|2024-05-29 14:45:00|1905.25|1897.85|1905.21|1897.81|1909.93|1902.53|1903.91|1896.51|783
1716994200000|2024-05-29 14:50:00|1905.26|1897.86|1909.45|1902.05|1909.55|1902.15|1903.6|1896.2|609
1716994500000|2024-05-29 14:55:00|1909.43|1902.03|1904.31|1896.91|1909.75|1902.35|1903.72|1896.32|745
1716994800000|2024-05-29 15:00:00|1904.26|1896.86|1904.48|1897.08|1905.65|1898.25|1903.59|1896.19|714
1716995100000|2024-05-29 15:05:00|1904.47|1897.07|1903.78|1896.38|1905.76|1898.36|1903.19|1895.79|603
1716995400000|2024-05-29 15:10:00|1903.76|1896.36|1897.14|1889.74|1904.35|1896.95|1895.68|1888.28|802
1716995700000|2024-05-29 15:15:00|1897.17|1889.77|1903.39|1895.99|1904.55|1897.15|1896.1|1888.7|938
1716996000000|2024-05-29 15:20:00|1903.28|1895.88|1900.28|1892.88|1905.14|1897.74|1900.28|1892.88|885
1716996300000|2024-05-29 15:25:00|1900.23|1892.83|1889.37|1881.97|1901.35|1893.95|1881.45|1874.05|909
1716996600000|2024-05-29 15:30:00|1889.21|1881.81|1901.48|1894.08|1902.93|1895.53|1889.08|1881.68|1021
1716996900000|2024-05-29 15:35:00|1900.95|1893.55|1903.49|1896.09|1906.75|1899.35|1897.68|1890.28|915
1716997200000|2024-05-29 15:40:00|1903.51|1896.11|1906.6|1899.2|1906.85|1899.45|1901.96|1894.56|814
1716997500000|2024-05-29 15:45:00|1906.55|1899.15|1900.95|1893.55|1906.6|1899.2|1900.89|1893.49|827
1716997800000|2024-05-29 15:50:00|1901.08|1893.68|1892.82|1885.42|1905.45|1898.05|1891.3|1883.9|950
1716998100000|2024-05-29 15:55:00|1892.87|1885.47|1891.78|1884.38|1895.05|1887.65|1889.76|1882.36|848
1716998400000|2024-05-29 16:00:00|1891.81|1884.41|1887.04|1879.64|1892|1884.6|1882.62|1875.22|987
1716998700000|2024-05-29 16:05:00|1887.1|1879.7|1884.72|1877.32|1889.7|1882.3|1882.44|1875.04|965
1716999000000|2024-05-29 16:10:00|1884.67|1877.27|1888.34|1880.94|1893.95|1886.55|1882.74|1875.34|966
1716999300000|2024-05-29 16:15:00|1888|1880.6|1903.34|1895.94|1904.9|1897.5|1886.99|1879.59|941
1716999600000|2024-05-29 16:20:00|1903.24|1895.84|1889.01|1881.61|1903.25|1895.85|1886.93|1879.53|931
1716999900000|2024-05-29 16:25:00|1889.03|1881.63|1884.63|1877.23|1890.53|1883.13|1884.3|1876.9|927
1717000200000|2024-05-29 16:30:00|1884.66|1877.26|1884.21|1876.81|1886.23|1878.83|1883.81|1876.41|831
1717000500000|2024-05-29 16:35:00|1884.23|1876.83|1889.05|1881.65|1890.5|1883.1|1882.95|1875.55|804
1717000800000|2024-05-29 16:40:00|1889.18|1881.78|1890.55|1883.15|1892.13|1884.73|1885.76|1878.36|897
1717001100000|2024-05-29 16:45:00|1890.52|1883.12|1895.96|1888.56|1897.43|1890.03|1890.36|1882.96|926
1717001400000|2024-05-29 16:50:00|1895.86|1888.46|1898.32|1890.92|1899.83|1892.43|1894.57|1887.17|849
1717001700000|2024-05-29 16:55:00|1898.22|1890.82|1899.48|1892.08|1901.2|1893.8|1897.65|1890.25|777
1717002000000|2024-05-29 17:00:00|1899.46|1892.06|1890.08|1882.68|1899.48|1892.08|1888.98|1881.58|948
1717002300000|2024-05-29 17:05:00|1890.1|1882.7|1884.37|1876.97|1892.85|1885.45|1883.28|1875.88|762
1717002600000|2024-05-29 17:10:00|1884.39|1876.99|1891.96|1884.56|1893.12|1885.72|1883.31|1875.91|783
1717002900000|2024-05-29 17:15:00|1891.79|1884.39|1890.25|1882.85|1895.15|1887.75|1889.05|1881.65|512
1717003200000|2024-05-29 17:20:00|1890.65|1883.25|1895.12|1887.72|1896.45|1889.05|1889.15|1881.75|503
1717003500000|2024-05-29 17:25:00|1895.13|1887.73|1896.4|1889|1897.8|1890.4|1892.64|1885.24|452
1717003800000|2024-05-29 17:30:00|1896.5|1889.1|1890.19|1882.79|1897.45|1890.05|1888.84|1881.44|762
1717004100000|2024-05-29 17:35:00|1890.25|1882.85|1893.8|1886.4|1895.49|1888.09|1889.2|1881.8|897
1717004400000|2024-05-29 17:40:00|1893.75|1886.35|1888.53|1881.13|1894.8|1887.4|1888.21|1880.81|720
1717004700000|2024-05-29 17:45:00|1888.52|1881.12|1879.58|1872.18|1889.34|1881.94|1876.72|1869.32|805
1717005000000|2024-05-29 17:50:00|1878.67|1871.27|1882.7|1875.3|1883.1|1875.7|1877.61|1870.21|815
1717005300000|2024-05-29 17:55:00|1882.65|1875.25|1882.9|1875.5|1884.45|1877.05|1881.19|1873.79|622
1717005600000|2024-05-29 18:00:00|1883.1|1875.7|1878.39|1870.99|1883.6|1876.2|1877.21|1869.81|623
1717005900000|2024-05-29 18:05:00|1879.45|1872.05|1877.15|1869.75|1880.15|1872.75|1875.98|1868.58|677
1717006200000|2024-05-29 18:10:00|1876.68|1869.28|1873.35|1865.95|1878.16|1870.76|1872.53|1865.13|707
1717006500000|2024-05-29 18:15:00|1873.31|1865.91|1874.23|1866.83|1876.8|1869.4|1873.23|1865.83|537
1717006800000|2024-05-29 18:20:00|1874.21|1866.81|1870.98|1863.58|1876.03|1868.63|1869.32|1861.92|757
1717007100000|2024-05-29 18:25:00|1871|1863.6|1869.97|1862.57|1872.55|1865.15|1867.96|1860.56|627
1717007400000|2024-05-29 18:30:00|1870.03|1862.63|1871.15|1863.75|1872.85|1865.45|1865|1857.6|791
1717007700000|2024-05-29 18:35:00|1871.2|1863.8|1870.05|1862.65|1871.23|1863.83|1866.04|1858.64|812
1717008000000|2024-05-29 18:40:00|1870.02|1862.62|1872.81|1865.41|1874.4|1867|1868.02|1860.62|723
1717008300000|2024-05-29 18:45:00|1872.84|1865.44|1875.46|1866.06|1878.2|1868.8|1871.11|1862.95|549
1717008600000|2024-05-29 18:50:00|1875.55|1866.15|1870.34|1860.94|1877.6|1868.2|1869.7|1860.3|929
1717008900000|2024-05-29 18:55:00|1870.35|1860.95|1871.04|1861.64|1871.92|1862.52|1866.47|1857.07|673
1717009200000|2024-05-29 19:00:00|1870.98|1861.58|1870.31|1860.91|1871.6|1862.2|1868.63|1859.23|783
1717009500000|2024-05-29 19:05:00|1870.3|1860.9|1865.61|1856.21|1873.35|1863.95|1864.83|1855.43|759
1717009800000|2024-05-29 19:10:00|1865.63|1856.23|1869.9|1860.5|1869.9|1860.5|1863.13|1853.73|690
1717010100000|2024-05-29 19:15:00|1869.87|1860.47|1867.01|1857.61|1871.58|1862.18|1863.22|1853.82|908
1717010400000|2024-05-29 19:20:00|1867.04|1857.64|1866.59|1857.19|1867.6|1858.2|1864.89|1855.49|692
1717010700000|2024-05-29 19:25:00|1866.57|1857.17|1873.66|1864.26|1875.35|1865.95|1866.57|1857.17|668
1717011000000|2024-05-29 19:30:00|1873.61|1864.21|1870.05|1860.65|1874.58|1865.18|1867.93|1858.53|784
1717011300000|2024-05-29 19:35:00|1870.07|1860.67|1862.83|1853.43|1870.07|1860.67|1861.99|1852.59|603
1717011600000|2024-05-29 19:40:00|1862.79|1853.39|1862.24|1852.84|1864.64|1855.24|1861.2|1851.8|754
1717011900000|2024-05-29 19:45:00|1862.31|1852.91|1861.64|1852.24|1865.17|1855.77|1859.51|1850.11|764
1717012200000|2024-05-29 19:50:00|1861.63|1852.23|1858.2|1848.8|1862.4|1853|1856.63|1847.23|818
1717012500000|2024-05-29 19:55:00|1858.23|1848.83|1855.19|1845.79|1859.2|1849.8|1854.93|1845.53|704
1717012800000|2024-05-29 20:00:00|1855.14|1845.74|1855.78|1846.38|1859|1849.6|1854.72|1845.32|775
1717013100000|2024-05-29 20:05:00|1855.75|1846.35|1854.45|1845.05|1858.33|1848.93|1853.37|1843.97|748
1717013400000|2024-05-29 20:10:00|1854.43|1845.03|1862.3|1852.9|1863.15|1853.75|1854.36|1844.96|627
1717013700000|2024-05-29 20:15:00|1862.28|1852.88|1862.2|1852.8|1862.65|1853.25|1856.89|1847.49|836
1717014000000|2024-05-29 20:20:00|1862.1|1852.7|1861.23|1851.83|1865.55|1856.15|1860.95|1851.55|651
1717014300000|2024-05-29 20:25:00|1861.21|1851.81|1861.32|1851.92|1863.5|1854.1|1858.6|1849.2|733
1717014600000|2024-05-29 20:30:00|1861.43|1852.03|1859.85|1850.45|1862.48|1853.08|1858.4|1849|720
1717014900000|2024-05-29 20:35:00|1859.83|1850.43|1862.03|1852.63|1863.9|1854.5|1859.28|1849.88|665
1717015200000|2024-05-29 20:40:00|1862.14|1852.74|1858.57|1849.17|1862.23|1852.83|1858.43|1849.03|548
1717015500000|2024-05-29 20:45:00|1858.56|1849.16|1861.05|1851.65|1862.3|1852.9|1857.01|1847.61|581
1717015800000|2024-05-29 20:50:00|1861.02|1851.62|1856.46|1847.06|1862.9|1853.5|1855.31|1845.91|596
1717016100000|2024-05-29 20:55:00|1856.55|1847.15|1862.24|1852.84|1863.47|1854.07|1856.48|1847.08|724
1717016400000|2024-05-29 21:00:00|1862.23|1852.83|1862.76|1853.36|1863.11|1853.71|1861.88|1852.48|505
1717016700000|2024-05-29 21:05:00|1862.75|1853.35|1862.02|1852.62|1863.11|1853.71|1857.51|1848.11|596
1717017000000|2024-05-29 21:10:00|1862|1852.6|1860.19|1850.79|1862.37|1852.97|1859.04|1849.64|756
1717017300000|2024-05-29 21:15:00|1860.26|1850.86|1858.65|1849.25|1860.79|1851.39|1856.32|1846.92|746
1717017600000|2024-05-29 21:20:00|1858.67|1849.27|1862.67|1853.27|1863.06|1853.66|1857.87|1848.47|566
1717017900000|2024-05-29 21:25:00|1862.77|1853.37|1858.11|1848.71|1865.46|1856.06|1858.05|1848.65|507
1717018200000|2024-05-29 21:30:00|1858.09|1848.69|1859.01|1849.61|1859.05|1849.65|1854.97|1845.57|460
1717018500000|2024-05-29 21:35:00|1858.99|1849.59|1860.43|1851.03|1861.08|1851.68|1858.48|1849.08|268
1717018800000|2024-05-29 21:40:00|1860.45|1851.05|1864.42|1855.02|1864.57|1855.17|1860.45|1851.05|304
1717019100000|2024-05-29 21:45:00|1864.43|1855.03|1872.09|1862.69|1872.32|1862.92|1864.31|1854.91|457
1717019400000|2024-05-29 21:50:00|1872.05|1862.65|1872.58|1863.18|1877.12|1867.72|1871.43|1862.03|432
1717019700000|2024-05-29 21:55:00|1872.57|1863.17|1868.06|1858.66|1873.78|1864.38|1867.52|1858.12|339
1717020000000|2024-05-29 22:00:00|1867.76|1858.36|1864.73|1855.33|1869.25|1859.85|1863.89|1854.49|577
1717020300000|2024-05-29 22:05:00|1864.75|1855.35|1862.84|1853.44|1864.99|1855.59|1859.84|1850.44|526
1717020600000|2024-05-29 22:10:00|1862.77|1853.37|1860.19|1850.79|1862.88|1853.48|1859.27|1849.87|444
1717020900000|2024-05-29 22:15:00|1860.1|1850.7|1864.05|1854.65|1864.08|1854.68|1859.41|1850.01|334
1717021200000|2024-05-29 22:20:00|1863.98|1854.58|1869.56|1860.16|1870.48|1861.08|1862.43|1853.03|460
1717021500000|2024-05-29 22:25:00|1869.53|1860.13|1865.67|1856.27|1869.83|1860.43|1864.97|1855.57|346
1717021800000|2024-05-29 22:30:00|1865.85|1856.45|1863.49|1854.09|1867.5|1858.1|1863.2|1853.8|511
1717022100000|2024-05-29 22:35:00|1863.47|1854.07|1861.76|1852.36|1864.55|1855.15|1860.37|1850.97|456
1717022400000|2024-05-29 22:40:00|1861.82|1852.42|1859.65|1850.25|1864.25|1854.85|1858.78|1849.38|428
1717022700000|2024-05-29 22:45:00|1859.59|1850.19|1856.25|1846.85|1861.26|1851.86|1854.75|1845.35|454
1717023000000|2024-05-29 22:50:00|1856.2|1846.8|1861.06|1851.66|1861.55|1852.15|1855.78|1846.38|205
1717023300000|2024-05-29 22:55:00|1861.04|1851.64|1859.95|1850.55|1861.22|1851.82|1858.6|1849.2|398
1717023600000|2024-05-29 23:00:00|1860|1850.6|1862.52|1853.12|1864.08|1854.68|1859.15|1849.75|514
1717023900000|2024-05-29 23:05:00|1862.54|1853.14|1863.92|1854.52|1863.98|1854.58|1861.7|1852.3|367
1717024200000|2024-05-29 23:10:00|1863.95|1854.55|1857.96|1848.56|1864.25|1854.85|1857.72|1848.32|550
1717024500000|2024-05-29 23:15:00|1857.94|1848.54|1860.16|1850.76|1860.18|1850.78|1857.25|1847.85|594
1717024800000|2024-05-29 23:20:00|1860.18|1850.78|1855.15|1845.75|1860.18|1850.78|1854.9|1845.5|520
1717025100000|2024-05-29 23:25:00|1855.19|1845.79|1861.55|1852.15|1862.43|1853.03|1854.25|1844.85|515
1717025400000|2024-05-29 23:30:00|1861.69|1852.29|1857.16|1847.76|1861.97|1852.57|1856.02|1846.62|421
1717025700000|2024-05-29 23:35:00|1857.12|1847.72|1853.23|1843.83|1857.38|1847.98|1852.1|1842.7|538
1717026000000|2024-05-29 23:40:00|1853.22|1843.82|1856.75|1847.35|1856.83|1847.43|1851.34|1841.94|324
1717026300000|2024-05-29 23:45:00|1856.83|1847.43|1852.48|1843.08|1857.05|1847.65|1851.59|1842.19|299
1717026600000|2024-05-29 23:50:00|1852.46|1843.06|1852.32|1842.92|1853.35|1843.95|1850.01|1840.61|496
1717026900000|2024-05-29 23:55:00|1852.29|1842.89|1849.62|1840.22|1852.3|1842.9|1848.47|1839.07|552
1717027200000|2024-05-30 00:00:00|1849.51|1840.11|1848.56|1839.16|1852.82|1843.42|1848.51|1839.11|719
1717027500000|2024-05-30 00:05:00|1848.59|1839.19|1850.21|1840.81|1852.35|1842.95|1848.35|1838.95|275
1717027800000|2024-05-30 00:10:00|1850.22|1840.82|1853.22|1843.82|1854.38|1844.98|1849.43|1840.03|288
1717028100000|2024-05-30 00:15:00|1853.25|1843.85|1860.56|1851.16|1865.24|1855.84|1851.2|1841.8|805
1717028400000|2024-05-30 00:20:00|1860.58|1851.18|1863.85|1854.45|1866.95|1857.55|1858.54|1849.14|770
1717028700000|2024-05-30 00:25:00|1863.45|1854.05|1867.69|1858.29|1868.05|1858.65|1861.66|1852.26|604
1717029000000|2024-05-30 00:30:00|1867.66|1858.26|1867.56|1858.16|1871.71|1862.31|1865.13|1855.73|778
1717029300000|2024-05-30 00:35:00|1867.09|1857.69|1865.34|1855.94|1869.45|1860.05|1863.39|1853.99|835
1717029600000|2024-05-30 00:40:00|1865.37|1855.97|1864.47|1855.07|1865.8|1856.4|1861.14|1851.74|674
1717029900000|2024-05-30 00:45:00|1864.52|1855.12|1860.19|1850.79|1865.2|1855.8|1858.64|1849.24|665
1717030200000|2024-05-30 00:50:00|1860.15|1850.75|1851.2|1841.8|1860.2|1850.8|1850.1|1840.7|673
1717030500000|2024-05-30 00:55:00|1851.22|1841.82|1854.82|1845.42|1855.34|1845.94|1849.98|1840.58|784
1717030800000|2024-05-30 01:00:00|1854.85|1845.45|1851.7|1842.3|1854.89|1845.49|1849.19|1839.79|778
1717031100000|2024-05-30 01:05:00|1850.67|1841.27|1853.02|1843.62|1853.02|1843.62|1849.16|1839.76|671
1717031400000|2024-05-30 01:10:00|1852.99|1843.59|1863.2|1853.8|1864.85|1855.45|1852.07|1842.67|645
1717031700000|2024-05-30 01:15:00|1863.19|1853.79|1864.57|1855.17|1866.8|1857.4|1861.95|1852.55|829
1717032000000|2024-05-30 01:20:00|1864.56|1855.16|1867.64|1858.24|1867.95|1858.55|1863.11|1853.71|695
1717032300000|2024-05-30 01:25:00|1867.65|1858.25|1877.13|1867.73|1878.75|1869.35|1865.99|1856.59|659
1717032600000|2024-05-30 01:30:00|1877.35|1867.95|1875|1865.6|1878.83|1869.43|1870|1860.6|815
1717032900000|2024-05-30 01:35:00|1875.03|1865.63|1873.29|1863.89|1876.45|1867.05|1869.94|1860.54|755
1717033200000|2024-05-30 01:40:00|1873.28|1863.88|1880.99|1871.59|1881.26|1871.86|1870.89|1861.49|629
1717033500000|2024-05-30 01:45:00|1881.03|1871.63|1884.09|1874.69|1884.15|1874.75|1877.08|1867.68|763
1717033800000|2024-05-30 01:50:00|1883.93|1874.53|1883.77|1874.37|1885.92|1876.52|1880.87|1871.47|722
1717034100000|2024-05-30 01:55:00|1883.74|1874.34|1881.61|1872.21|1886.25|1876.85|1880.54|1871.14|604
1717034400000|2024-05-30 02:00:00|1882.17|1872.77|1895.42|1886.02|1896.65|1887.25|1879.48|1870.08|682
1717034700000|2024-05-30 02:05:00|1895.34|1885.94|1900.37|1890.97|1901.65|1892.25|1891.57|1882.17|896
1717035000000|2024-05-30 02:10:00|1900.16|1890.76|1909.25|1899.85|1910.39|1900.99|1896.89|1887.49|776
1717035300000|2024-05-30 02:15:00|1909.15|1899.75|1922.47|1913.07|1925.38|1915.98|1906.18|1896.78|996
1717035600000|2024-05-30 02:20:00|1922.48|1913.08|1919.47|1910.07|1923.84|1914.44|1915.92|1906.52|1042
1717035900000|2024-05-30 02:25:00|1919.51|1910.11|1905.98|1896.58|1921.08|1911.68|1903.5|1894.1|991
1717036200000|2024-05-30 02:30:00|1906.06|1896.66|1898.44|1889.04|1906.06|1896.66|1894.8|1885.4|914
1717036500000|2024-05-30 02:35:00|1898.4|1889|1895.88|1886.48|1899.15|1889.75|1894.01|1884.61|824
1717036800000|2024-05-30 02:40:00|1895.43|1886.03|1895.45|1886.05|1898.02|1888.62|1891.77|1882.37|743
1717037100000|2024-05-30 02:45:00|1895.55|1886.15|1893.77|1884.37|1896.23|1886.83|1891.82|1882.42|752
1717037400000|2024-05-30 02:50:00|1893.79|1884.39|1897.97|1888.57|1904.38|1894.98|1892.83|1883.43|785
1717037700000|2024-05-30 02:55:00|1898.25|1888.85|1900.57|1891.17|1902.85|1893.45|1896.36|1886.96|793
1717038000000|2024-05-30 03:00:00|1900.07|1890.67|1894.33|1884.93|1900.75|1891.35|1892.88|1883.48|796
1717038300000|2024-05-30 03:05:00|1894.31|1884.91|1892.71|1883.31|1897.48|1888.08|1892.15|1882.75|765
1717038600000|2024-05-30 03:10:00|1892.72|1883.32|1893.17|1883.77|1896.05|1886.65|1891.57|1882.17|710
1717038900000|2024-05-30 03:15:00|1893.15|1883.75|1892.26|1882.86|1894.3|1884.9|1891.17|1881.77|512
1717039200000|2024-05-30 03:20:00|1892.29|1882.89|1889.38|1879.98|1894.39|1884.99|1887.85|1878.45|665
1717039500000|2024-05-30 03:25:00|1889.13|1879.73|1887.59|1878.19|1893|1883.6|1886.98|1877.58|439
1717039800000|2024-05-30 03:30:00|1887.72|1878.32|1886.19|1876.79|1889.4|1880|1883.97|1874.57|601
1717040100000|2024-05-30 03:35:00|1885.56|1876.16|1883.07|1873.67|1887.56|1878.16|1882.19|1872.79|587
1717040400000|2024-05-30 03:40:00|1883.11|1873.71|1881.23|1871.83|1885.75|1876.35|1880.28|1870.88|595
1717040700000|2024-05-30 03:45:00|1881.2|1871.8|1882.11|1872.71|1883.57|1874.17|1880.49|1871.09|596
1717041000000|2024-05-30 03:50:00|1882.02|1872.62|1878.09|1868.69|1882.21|1872.81|1876.63|1867.23|606
1717041300000|2024-05-30 03:55:00|1877.96|1868.56|1876.35|1866.95|1879.5|1870.1|1873.5|1864.1|545
1717041600000|2024-05-30 04:00:00|1876.45|1867.05|1879.5|1870.1|1881.55|1872.15|1874.14|1864.74|519
1717041900000|2024-05-30 04:05:00|1879.45|1870.05|1872.92|1863.52|1881.35|1871.95|1872.54|1863.14|511
1717042200000|2024-05-30 04:10:00|1872.9|1863.5|1874.81|1865.41|1875.65|1866.25|1871.77|1862.37|530
1717042500000|2024-05-30 04:15:00|1874.84|1865.44|1874.84|1865.44|1875.8|1866.4|1872.88|1863.48|476
1717042800000|2024-05-30 04:20:00|1874.81|1865.41|1870.61|1861.21|1877.43|1868.03|1869.93|1860.53|649
1717043100000|2024-05-30 04:25:00|1870.62|1861.22|1874.72|1865.32|1874.9|1865.5|1869.93|1860.53|549
1717043400000|2024-05-30 04:30:00|1874.77|1865.37|1874.08|1864.68|1878.13|1868.73|1873.97|1864.57|743
1717043700000|2024-05-30 04:35:00|1874.12|1864.72|1874.07|1864.67|1876.76|1867.36|1871.76|1862.36|638
1717044000000|2024-05-30 04:40:00|1874.1|1864.7|1880.18|1870.78|1880.35|1870.95|1872.08|1862.68|580
1717044300000|2024-05-30 04:45:00|1880.24|1870.84|1883.45|1874.05|1884.88|1875.48|1879.25|1869.85|441
1717044600000|2024-05-30 04:50:00|1882.39|1872.99|1878.21|1868.81|1883.1|1873.7|1875.6|1866.2|642
1717044900000|2024-05-30 04:55:00|1878.06|1868.66|1875.72|1866.32|1878.06|1868.66|1873.35|1863.95|509
1717045200000|2024-05-30 05:00:00|1875.74|1866.34|1873.4|1864|1876.6|1867.2|1872.58|1863.18|776
1717045500000|2024-05-30 05:05:00|1873.35|1863.95|1875.44|1866.04|1876.53|1867.13|1871.01|1861.61|693
1717045800000|2024-05-30 05:10:00|1875.39|1865.99|1876.87|1867.47|1877.04|1867.64|1872.61|1863.21|685
1717046100000|2024-05-30 05:15:00|1876.9|1867.5|1879.45|1870.05|1881.02|1871.62|1873.1|1863.7|690
1717046400000|2024-05-30 05:20:00|1879.4|1870|1875.99|1866.59|1879.4|1870|1871.01|1861.61|662
1717046700000|2024-05-30 05:25:00|1875.92|1866.52|1876.76|1867.36|1879.45|1870.05|1875|1865.6|657
1717047000000|2024-05-30 05:30:00|1876.83|1867.43|1874.14|1864.74|1877.95|1868.55|1873.74|1864.34|609
1717047300000|2024-05-30 05:35:00|1874.1|1864.7|1873.01|1863.61|1876.06|1866.66|1872|1862.6|571
1717047600000|2024-05-30 05:40:00|1873.04|1863.64|1870.32|1860.92|1873.95|1864.55|1869.95|1860.55|483
1717047900000|2024-05-30 05:45:00|1870.3|1860.9|1868.98|1859.58|1874.34|1864.94|1868.19|1858.79|670
1717048200000|2024-05-30 05:50:00|1869.15|1859.75|1870.98|1861.58|1871.57|1862.17|1868.06|1858.66|670
1717048500000|2024-05-30 05:55:00|1871|1861.6|1869.93|1860.53|1872.33|1862.93|1868.75|1859.35|458
1717048800000|2024-05-30 06:00:00|1869.9|1860.5|1863.27|1853.87|1871.59|1862.19|1863.18|1853.78|681
1717049100000|2024-05-30 06:05:00|1863.34|1853.94|1857.6|1848.2|1864.59|1855.19|1856.28|1846.88|829
1717049400000|2024-05-30 06:10:00|1857.88|1848.48|1859.85|1850.45|1861.25|1851.85|1856.21|1846.81|723
1717049700000|2024-05-30 06:15:00|1859.88|1850.48|1862.66|1853.26|1864.36|1854.96|1858.54|1849.14|680
1717050000000|2024-05-30 06:20:00|1862.64|1853.24|1847.48|1838.08|1862.64|1853.24|1844.83|1835.43|955
1717050300000|2024-05-30 06:25:00|1847.38|1837.98|1854.72|1845.32|1856.21|1846.81|1846.95|1837.55|932
1717050600000|2024-05-30 06:30:00|1855.25|1845.85|1841.68|1832.28|1855.28|1845.88|1840.64|1831.24|1048
1717050900000|2024-05-30 06:35:00|1841.51|1832.11|1845.77|1836.37|1847.05|1837.65|1838.43|1829.03|927
1717051200000|2024-05-30 06:40:00|1845.81|1836.41|1848.94|1839.54|1848.99|1839.59|1844.37|1834.97|881
1717051500000|2024-05-30 06:45:00|1848.89|1839.49|1845.98|1836.58|1850.15|1840.75|1844.18|1834.78|771
1717051800000|2024-05-30 06:50:00|1845.93|1836.53|1839.04|1829.64|1846.45|1837.05|1838.32|1828.92|915
1717052100000|2024-05-30 06:55:00|1839.2|1829.8|1838.61|1829.21|1840.58|1831.18|1836|1826.6|570
1717052400000|2024-05-30 07:00:00|1838.59|1829.19|1836.6|1827.2|1842.1|1832.7|1836.15|1826.75|782
1717052700000|2024-05-30 07:05:00|1836.58|1827.18|1834.07|1824.67|1842.14|1832.74|1832.45|1823.05|900
1717053000000|2024-05-30 07:10:00|1833.97|1824.57|1835.05|1825.65|1837.5|1828.1|1831.95|1822.55|853
1717053300000|2024-05-30 07:15:00|1835.36|1825.96|1830.95|1821.55|1836.15|1826.75|1830.8|1821.4|875
1717053600000|2024-05-30 07:20:00|1830.93|1821.53|1825.15|1815.75|1831.9|1822.5|1824.8|1815.4|900
1717053900000|2024-05-30 07:25:00|1825.21|1815.81|1825.72|1816.32|1826.85|1817.45|1824.4|1815|506
1717054200000|2024-05-30 07:30:00|1825.73|1816.33|1825.3|1815.9|1825.73|1816.33|1824.32|1814.92|342
1717054500000|2024-05-30 07:35:00|1825.53|1816.13|1840.28|1830.88|1841.96|1832.56|1825.2|1815.8|709
1717054800000|2024-05-30 07:40:00|1840.27|1830.87|1853.28|1843.88|1853.28|1843.88|1840.08|1830.68|688
1717055100000|2024-05-30 07:45:00|1853.3|1843.9|1854.83|1845.43|1857.03|1847.63|1852.11|1842.71|688
1717055400000|2024-05-30 07:50:00|1854.9|1845.5|1837.2|1827.8|1855.13|1845.73|1830.35|1820.95|1074
1717055700000|2024-05-30 07:55:00|1837.14|1827.74|1838.75|1829.35|1842.19|1832.79|1829.35|1819.95|1071
1717056000000|2024-05-30 08:00:00|1838.78|1829.38|1837.22|1827.82|1846.56|1837.16|1831.14|1821.74|1099
1717056300000|2024-05-30 08:05:00|1837.33|1827.93|1821.13|1811.73|1837.66|1828.26|1819.7|1810.3|1096
1717056600000|2024-05-30 08:10:00|1821.14|1811.74|1824.85|1815.45|1824.9|1815.5|1819.69|1810.29|1072
1717056900000|2024-05-30 08:15:00|1824.9|1815.5|1822.15|1812.75|1829.98|1820.58|1821.1|1811.7|1046
1717057200000|2024-05-30 08:20:00|1822.23|1812.83|1821.9|1812.5|1824.22|1814.82|1816.84|1807.44|976
1717057500000|2024-05-30 08:25:00|1821.88|1812.48|1829.68|1820.28|1832.15|1822.75|1821.66|1812.26|1000
1717057800000|2024-05-30 08:30:00|1829.7|1820.3|1828.62|1819.22|1832.81|1823.41|1827.31|1817.91|997
1717058100000|2024-05-30 08:35:00|1828.63|1819.23|1833.82|1824.42|1833.82|1824.42|1825.07|1815.67|909
1717058400000|2024-05-30 08:40:00|1833.83|1824.43|1826.88|1817.48|1836.15|1826.75|1824.58|1815.18|866
1717058700000|2024-05-30 08:45:00|1826.83|1817.43|1827.39|1817.99|1827.92|1818.52|1820.93|1811.53|797
1717059000000|2024-05-30 08:50:00|1827.34|1817.94|1827.8|1818.4|1828.08|1818.68|1825.83|1816.43|691
1717059300000|2024-05-30 08:55:00|1828.19|1818.79|1836.21|1826.81|1836.8|1827.4|1827.16|1817.76|719
1717059600000|2024-05-30 09:00:00|1836.25|1826.85|1828.56|1819.16|1836.97|1827.57|1827.84|1818.44|986
1717059900000|2024-05-30 09:05:00|1828.53|1819.13|1835.52|1826.12|1837.31|1827.91|1828.51|1819.11|708
1717060200000|2024-05-30 09:10:00|1835.5|1826.1|1832.79|1823.39|1835.63|1826.23|1831.69|1822.29|615
1717060500000|2024-05-30 09:15:00|1832.78|1823.38|1833.85|1824.45|1834.05|1824.65|1831.4|1822|658
1717060800000|2024-05-30 09:20:00|1833.83|1824.43|1828.88|1819.48|1833.85|1824.45|1828.44|1819.04|657
1717061100000|2024-05-30 09:25:00|1828.9|1819.5|1826.9|1817.5|1829.65|1820.25|1825.95|1816.55|566
1717061400000|2024-05-30 09:30:00|1826.8|1817.4|1827.69|1818.29|1830.8|1821.4|1826.22|1816.82|552
1717061700000|2024-05-30 09:35:00|1828.05|1818.65|1826.88|1817.48|1828.46|1819.06|1826.29|1816.89|642
1717062000000|2024-05-30 09:40:00|1826.68|1817.28|1824.3|1814.9|1827.25|1817.85|1823.88|1814.48|349
1717062300000|2024-05-30 09:45:00|1824.31|1814.91|1829.65|1820.25|1830.25|1820.85|1823.22|1813.82|546
1717062600000|2024-05-30 09:50:00|1829.98|1820.58|1833.75|1824.35|1835.05|1825.65|1829.98|1820.58|558
1717062900000|2024-05-30 09:55:00|1833.7|1824.3|1836.4|1827|1837.81|1828.41|1831.56|1822.16|571
1717063200000|2024-05-30 10:00:00|1836.43|1827.03|1836.19|1826.79|1836.46|1827.06|1832.31|1822.91|694
1717063500000|2024-05-30 10:05:00|1836.22|1826.82|1829.4|1820|1836.27|1826.87|1828.24|1818.84|705
1717063800000|2024-05-30 10:10:00|1829.38|1819.98|1826.52|1817.12|1833|1823.6|1826.15|1816.75|532
1717064100000|2024-05-30 10:15:00|1826.38|1816.98|1822.86|1813.46|1826.46|1817.06|1822.14|1812.74|620
1717064400000|2024-05-30 10:20:00|1822.69|1813.29|1828.5|1819.1|1829.09|1819.69|1822.42|1813.02|728
1717064700000|2024-05-30 10:25:00|1828.6|1819.2|1827|1817.6|1828.8|1819.4|1826.76|1817.36|567
1717065000000|2024-05-30 10:30:00|1826.92|1817.52|1827.44|1818.04|1831.23|1821.83|1825.99|1816.59|607
1717065300000|2024-05-30 10:35:00|1827.43|1818.03|1827.95|1818.55|1831.45|1822.05|1827.43|1818.03|749
1717065600000|2024-05-30 10:40:00|1828.03|1818.63|1834.38|1824.98|1836.86|1827.46|1828.02|1818.62|822
1717065900000|2024-05-30 10:45:00|1833.95|1824.55|1833.99|1824.59|1838|1828.6|1831.9|1822.5|879
1717066200000|2024-05-30 10:50:00|1834.02|1824.62|1832.22|1822.82|1834.28|1824.88|1829.7|1820.3|756
1717066500000|2024-05-30 10:55:00|1832.21|1822.81|1831.65|1822.25|1833.05|1823.65|1829.55|1820.15|675
1717066800000|2024-05-30 11:00:00|1831.6|1822.2|1830.5|1821.1|1835.95|1826.55|1829.91|1820.51|812
1717067100000|2024-05-30 11:05:00|1830.53|1821.13|1829.91|1820.51|1833.6|1824.2|1828.43|1819.03|812
1717067400000|2024-05-30 11:10:00|1829.93|1820.53|1832|1822.6|1832.49|1823.09|1828.65|1819.25|649
1717067700000|2024-05-30 11:15:00|1831.95|1822.55|1826.05|1816.65|1831.95|1822.55|1825.35|1815.95|648
1717068000000|2024-05-30 11:20:00|1826.1|1816.7|1823.12|1813.72|1827.68|1818.28|1821.58|1812.18|752
1717068300000|2024-05-30 11:25:00|1823.14|1813.74|1828.28|1818.88|1828.94|1819.54|1822.13|1812.73|754
1717068600000|2024-05-30 11:30:00|1828.3|1818.9|1827.43|1818.03|1828.51|1819.11|1823.31|1813.91|729
1717068900000|2024-05-30 11:35:00|1827.38|1817.98|1821.35|1811.95|1827.38|1817.98|1820.07|1810.67|574
1717069200000|2024-05-30 11:40:00|1821.5|1812.1|1820.9|1811.5|1823.45|1814.05|1819.49|1810.09|200
1717069500000|2024-05-30 11:45:00|1820.94|1811.54|1817.94|1808.54|1822.27|1812.87|1816.93|1807.53|750
1717069800000|2024-05-30 11:50:00|1818.12|1808.72|1817.65|1808.25|1818.88|1809.48|1812.7|1803.3|689
1717070100000|2024-05-30 11:55:00|1817.29|1807.89|1812.54|1803.14|1818.25|1808.85|1811.07|1801.67|730
1717070400000|2024-05-30 12:00:00|1812.56|1803.16|1812.33|1802.93|1816.09|1806.69|1810.32|1800.92|853
1717070700000|2024-05-30 12:05:00|1812.43|1803.03|1813.9|1804.5|1814.3|1804.9|1810.32|1800.92|755
1717071000000|2024-05-30 12:10:00|1813.93|1804.53|1817.2|1807.8|1818.25|1808.85|1813.46|1804.06|643
1717071300000|2024-05-30 12:15:00|1817.23|1807.83|1817.2|1807.8|1818.19|1808.79|1815.47|1806.07|646
1717071600000|2024-05-30 12:20:00|1818.2|1808.8|1824.27|1814.87|1825.26|1815.86|1818.15|1808.75|536
1717071900000|2024-05-30 12:25:00|1824|1814.6|1825.25|1815.85|1825.25|1815.85|1822.39|1812.99|702
1717072200000|2024-05-30 12:30:00|1825.05|1815.65|1822.54|1813.14|1831.93|1822.53|1820.39|1810.99|1014
1717072500000|2024-05-30 12:35:00|1822.72|1813.32|1821.61|1812.21|1827.54|1818.14|1819.99|1810.59|1001
1717072800000|2024-05-30 12:40:00|1821.64|1812.24|1829.41|1820.01|1831.32|1821.92|1818.94|1809.54|926
1717073100000|2024-05-30 12:45:00|1829.4|1820|1831.6|1822.2|1834.5|1825.1|1826.35|1816.95|964
1717073400000|2024-05-30 12:50:00|1831.78|1822.38|1827.04|1817.64|1831.78|1822.38|1824.37|1814.97|848
1717073700000|2024-05-30 12:55:00|1827.01|1817.61|1829|1819.6|1830.1|1820.7|1826.18|1816.78|532
1717074000000|2024-05-30 13:00:00|1828.95|1819.55|1826.35|1816.95|1834.5|1825.1|1825.08|1815.68|751
1717074300000|2024-05-30 13:05:00|1826.4|1817|1829.72|1820.32|1831.49|1822.09|1825.33|1815.93|782
1717074600000|2024-05-30 13:10:00|1829.75|1820.35|1832.67|1823.27|1832.7|1823.3|1828.34|1818.94|749
1717074900000|2024-05-30 13:15:00|1832.64|1823.24|1836.83|1827.43|1837.2|1827.8|1831.27|1821.87|875
1717075200000|2024-05-30 13:20:00|1836.73|1827.33|1833.64|1824.24|1837.09|1827.69|1832.99|1823.59|810
1717075500000|2024-05-30 13:25:00|1833.69|1824.29|1830.35|1820.95|1833.92|1824.52|1830.02|1820.62|681
1717075800000|2024-05-30 13:30:00|1830.34|1820.94|1825.51|1816.11|1832.85|1823.45|1824.93|1815.53|938
1717076100000|2024-05-30 13:35:00|1825.58|1816.18|1824.01|1814.61|1826.51|1817.11|1819.45|1810.05|913
1717076400000|2024-05-30 13:40:00|1823.99|1814.59|1825.89|1816.49|1826.3|1816.9|1818.67|1809.27|827
1717076700000|2024-05-30 13:45:00|1825.92|1816.52|1839.27|1829.87|1843.46|1834.06|1825.82|1816.42|972
1717077000000|2024-05-30 13:50:00|1839.2|1829.8|1837.75|1828.35|1843.72|1834.32|1837.73|1828.33|1036
1717077300000|2024-05-30 13:55:00|1837.86|1828.46|1844.28|1834.88|1846.58|1837.18|1835.75|1826.35|979
1717077600000|2024-05-30 14:00:00|1844.29|1834.89|1849.54|1840.14|1852.05|1842.65|1842.7|1833.3|1040
1717077900000|2024-05-30 14:05:00|1849.45|1840.05|1850.52|1841.12|1853.39|1843.99|1847.65|1838.25|988
1717078200000|2024-05-30 14:10:00|1850.46|1841.06|1841.16|1831.76|1852.13|1842.73|1840.05|1830.65|985
1717078500000|2024-05-30 14:15:00|1841.21|1831.81|1848.14|1838.74|1849.24|1839.84|1841.03|1831.63|1013
1717078800000|2024-05-30 14:20:00|1848.01|1838.61|1850.5|1841.1|1852.99|1843.59|1847.99|1838.59|914
1717079100000|2024-05-30 14:25:00|1850.51|1841.11|1839.54|1830.14|1850.51|1841.11|1839.21|1829.81|859
1717079400000|2024-05-30 14:30:00|1839.12|1829.72|1838.09|1828.69|1842.92|1833.52|1838.04|1828.64|818
1717079700000|2024-05-30 14:35:00|1838.07|1828.67|1831.51|1822.11|1838.21|1828.81|1831.49|1822.09|804
1717080000000|2024-05-30 14:40:00|1831.48|1822.08|1830.12|1820.72|1831.58|1822.18|1827.46|1818.06|717
1717080300000|2024-05-30 14:45:00|1830.33|1820.93|1827.37|1817.97|1832.36|1822.96|1824.55|1815.15|868
1717080600000|2024-05-30 14:50:00|1827.4|1818|1821.63|1812.23|1828.66|1819.26|1820.9|1811.5|789
1717080900000|2024-05-30 14:55:00|1821.65|1812.25|1822.07|1812.67|1824.91|1815.51|1820.99|1811.59|839
1717081200000|2024-05-30 15:00:00|1822.06|1812.66|1820|1810.6|1825.54|1816.14|1819.65|1810.25|805
1717081500000|2024-05-30 15:05:00|1819.93|1810.53|1815.87|1806.47|1820.74|1811.34|1811.83|1802.43|886
1717081800000|2024-05-30 15:10:00|1815.7|1806.3|1820.98|1811.58|1821.65|1812.25|1814.75|1805.35|788
1717082100000|2024-05-30 15:15:00|1820.96|1811.56|1824.91|1815.51|1826.1|1816.7|1820.65|1811.25|864
1717082400000|2024-05-30 15:20:00|1824.69|1815.29|1826.83|1817.43|1827.2|1817.8|1822.13|1812.73|740
1717082700000|2024-05-30 15:25:00|1826.82|1817.42|1825.8|1816.4|1827.35|1817.95|1823.67|1814.27|855
1717083000000|2024-05-30 15:30:00|1825.78|1816.38|1829.1|1819.7|1830.9|1821.5|1822.8|1813.4|946
1717083300000|2024-05-30 15:35:00|1829.27|1819.87|1830.97|1821.57|1831.45|1822.05|1828.22|1818.82|861
1717083600000|2024-05-30 15:40:00|1831.04|1821.64|1831.45|1822.05|1835.13|1825.73|1830.14|1820.74|844
1717083900000|2024-05-30 15:45:00|1831.42|1822.02|1835.19|1825.79|1836.17|1826.77|1830.47|1821.07|881
1717084200000|2024-05-30 15:50:00|1835.3|1825.9|1833|1823.6|1836.31|1826.91|1832.76|1823.36|760
1717084500000|2024-05-30 15:55:00|1832.97|1823.57|1834.16|1824.76|1836.21|1826.81|1832.73|1823.33|783
1717084800000|2024-05-30 16:00:00|1834.18|1824.78|1843.79|1834.39|1843.98|1834.58|1832.83|1823.43|914
1717085100000|2024-05-30 16:05:00|1843.75|1834.35|1845.85|1836.45|1846.02|1836.62|1840.28|1830.88|930
1717085400000|2024-05-30 16:10:00|1845.74|1836.34|1843.95|1834.55|1846.75|1837.35|1842.46|1833.06|866
1717085700000|2024-05-30 16:15:00|1844.03|1834.63|1833.32|1823.92|1847.53|1838.13|1833.27|1823.87|910
1717086000000|2024-05-30 16:20:00|1833.01|1823.61|1829.56|1820.16|1833.37|1823.97|1829.29|1819.89|805
1717086300000|2024-05-30 16:25:00|1829.55|1820.15|1828.2|1818.8|1830.78|1821.38|1825.05|1815.65|730
1717086600000|2024-05-30 16:30:00|1828.15|1818.75|1823.38|1813.98|1829.68|1820.28|1822.85|1813.45|652
1717086900000|2024-05-30 16:35:00|1823.23|1813.83|1822.86|1813.46|1825.21|1815.81|1822.56|1813.16|447
1717087200000|2024-05-30 16:40:00|1822.82|1813.42|1818.5|1809.1|1822.89|1813.49|1817.33|1807.93|730
1717087500000|2024-05-30 16:45:00|1818.46|1809.06|1822.85|1813.45|1823.58|1814.18|1818.15|1808.75|677
1717087800000|2024-05-30 16:50:00|1822.72|1813.32|1823.67|1814.27|1825.1|1815.7|1821.85|1812.45|694
1717088100000|2024-05-30 16:55:00|1823.68|1814.28|1826.76|1817.36|1826.76|1817.36|1822.57|1813.17|552
1717088400000|2024-05-30 17:00:00|1827.4|1818|1822.1|1812.7|1828|1818.6|1820.49|1811.09|894
1717088700000|2024-05-30 17:05:00|1822.07|1812.67|1822.37|1812.97|1826.95|1817.55|1821.56|1812.16|897
1717089000000|2024-05-30 17:10:00|1822.42|1813.02|1827.54|1818.14|1827.66|1818.26|1822.42|1813.02|783
1717089300000|2024-05-30 17:15:00|1827.51|1818.11|1830.93|1821.53|1832.02|1822.62|1827.1|1817.7|822
1717089600000|2024-05-30 17:20:00|1830.76|1821.36|1834.35|1824.95|1835.03|1825.63|1828.38|1818.98|857
1717089900000|2024-05-30 17:25:00|1834.45|1825.05|1839.23|1829.83|1839.23|1829.83|1833.28|1823.88|743
1717090200000|2024-05-30 17:30:00|1839.28|1829.88|1838.1|1828.7|1842.43|1833.03|1836.19|1826.79|701
1717090500000|2024-05-30 17:35:00|1837.95|1828.55|1840.21|1830.81|1842.88|1833.48|1837.95|1828.55|957
1717090800000|2024-05-30 17:40:00|1840.23|1830.83|1837.22|1827.82|1842.68|1833.28|1833.97|1824.57|963
1717091100000|2024-05-30 17:45:00|1837.25|1827.85|1833.4|1824|1838|1828.6|1831.58|1822.18|1043
1717091400000|2024-05-30 17:50:00|1833.42|1824.02|1834.2|1824.8|1834.71|1825.31|1831.54|1822.14|898
1717091700000|2024-05-30 17:55:00|1834.16|1824.76|1836.96|1827.56|1837.77|1828.37|1833.98|1824.58|828
1717092000000|2024-05-30 18:00:00|1836.91|1827.51|1834.09|1824.69|1837.6|1828.2|1833.82|1824.42|917
1717092300000|2024-05-30 18:05:00|1834.04|1824.64|1833.48|1824.08|1834.04|1824.64|1830.58|1821.18|763
1717092600000|2024-05-30 18:10:00|1833.46|1824.06|1833.64|1824.24|1834.3|1824.9|1831.39|1821.99|806
1717092900000|2024-05-30 18:15:00|1833.67|1824.27|1837.35|1827.95|1837.47|1828.07|1829.61|1820.21|769
1717093200000|2024-05-30 18:20:00|1837.32|1827.92|1834.41|1825.01|1840.14|1830.74|1833.8|1824.4|879
1717093500000|2024-05-30 18:25:00|1834.43|1825.03|1830.93|1821.53|1836.14|1826.74|1830.03|1820.63|792
1717093800000|2024-05-30 18:30:00|1830.95|1821.55|1825.02|1815.62|1831.76|1822.36|1825.02|1815.62|496
1717094100000|2024-05-30 18:35:00|1825.12|1815.72|1824.36|1814.96|1825.76|1816.36|1821.59|1812.19|595
1717094400000|2024-05-30 18:40:00|1824.38|1814.98|1826.55|1817.15|1826.66|1817.26|1822.9|1813.5|758
1717094700000|2024-05-30 18:45:00|1826.74|1817.34|1822.98|1813.58|1828.13|1818.73|1822.98|1813.58|676
1717095000000|2024-05-30 18:50:00|1822.95|1813.55|1823.54|1814.14|1826.04|1816.64|1821.99|1812.59|650
1717095300000|2024-05-30 18:55:00|1823.52|1814.12|1823.59|1814.19|1826.52|1817.12|1823.48|1814.08|632
1717095600000|2024-05-30 19:00:00|1823.55|1814.15|1824.15|1814.75|1825.31|1815.91|1821.55|1812.15|785
1717095900000|2024-05-30 19:05:00|1824.1|1814.7|1826.16|1816.76|1826.39|1816.99|1823.36|1813.96|635
1717096200000|2024-05-30 19:10:00|1826.18|1816.78|1824.02|1814.62|1826.36|1816.96|1823.32|1813.92|695
1717096500000|2024-05-30 19:15:00|1824.05|1814.65|1824.18|1814.78|1824.61|1815.21|1820.04|1810.64|747
1717096800000|2024-05-30 19:20:00|1824.35|1814.95|1821.94|1812.54|1825.65|1816.25|1821.51|1812.11|676
1717097100000|2024-05-30 19:25:00|1821.87|1812.47|1818.83|1809.43|1822.9|1813.5|1816.65|1807.25|652
1717097400000|2024-05-30 19:30:00|1818.88|1809.48|1820.59|1811.19|1822.9|1813.5|1818.25|1808.85|669
1717097700000|2024-05-30 19:35:00|1820.76|1811.36|1815.5|1806.1|1821.34|1811.94|1810.72|1801.32|820
1717098000000|2024-05-30 19:40:00|1815.45|1806.05|1813.35|1803.95|1815.45|1806.05|1810.17|1800.77|1000
1717098300000|2024-05-30 19:45:00|1813.36|1803.96|1806.65|1797.25|1815.55|1806.15|1806.37|1796.97|885
1717098600000|2024-05-30 19:50:00|1806.66|1797.26|1811.38|1801.98|1812.61|1803.21|1805.15|1795.75|917
1717098900000|2024-05-30 19:55:00|1811.37|1801.97|1812.87|1803.47|1815.19|1805.79|1809.93|1800.53|811
1717099200000|2024-05-30 20:00:00|1812.33|1802.93|1799.49|1790.09|1812.46|1803.06|1797.27|1787.87|1032
1717099500000|2024-05-30 20:05:00|1799.48|1790.08|1792.01|1782.61|1800.24|1790.84|1791.49|1782.09|1028
1717099800000|2024-05-30 20:10:00|1792.18|1782.78|1790.96|1781.56|1792.63|1783.23|1785.99|1776.59|979
1717100100000|2024-05-30 20:15:00|1791.32|1781.92|1792.08|1782.68|1792.49|1783.09|1782.96|1773.56|1055
1717100400000|2024-05-30 20:20:00|1791.9|1782.5|1800.4|1791|1800.4|1791|1791.56|1782.16|869
1717100700000|2024-05-30 20:25:00|1800.43|1791.03|1804.98|1795.58|1805.73|1796.33|1800.28|1790.88|891
1717101000000|2024-05-30 20:30:00|1805.2|1795.8|1799.36|1789.96|1805.36|1795.96|1796.88|1787.48|893
1717101300000|2024-05-30 20:35:00|1799.34|1789.94|1798.25|1788.85|1799.39|1789.99|1795.5|1786.1|823
1717101600000|2024-05-30 20:40:00|1798.3|1788.9|1798.31|1788.91|1801.01|1791.61|1797.43|1788.03|764
1717101900000|2024-05-30 20:45:00|1798.37|1788.97|1797.94|1788.54|1800.35|1790.95|1795.28|1785.88|842
1717102200000|2024-05-30 20:50:00|1797.93|1788.53|1791.54|1782.14|1798.02|1788.62|1791.51|1782.11|733
1717102500000|2024-05-30 20:55:00|1791.51|1782.11|1795.4|1786|1795.45|1786.05|1790.72|1781.32|630
1717102800000|2024-05-30 21:00:00|1795.44|1786.04|1791.32|1781.92|1795.48|1786.08|1791.32|1781.92|669
1717103100000|2024-05-30 21:05:00|1791.35|1781.95|1791.39|1781.99|1792.2|1782.8|1789.15|1779.75|448
1717103400000|2024-05-30 21:10:00|1791.4|1782|1785.55|1776.15|1792.98|1783.58|1785.51|1776.11|452
1717103700000|2024-05-30 21:15:00|1785.58|1776.18|1790.51|1781.11|1790.52|1781.12|1785.54|1776.14|644
1717104000000|2024-05-30 21:20:00|1790.54|1781.14|1787.89|1778.49|1790.66|1781.26|1786.51|1777.11|378
1717104300000|2024-05-30 21:25:00|1787.9|1778.5|1791.57|1782.17|1791.57|1782.17|1787.63|1778.23|313
1717104600000|2024-05-30 21:30:00|1791.56|1782.16|1793.68|1784.28|1796.07|1786.67|1791.56|1782.16|377
1717104900000|2024-05-30 21:35:00|1793.69|1784.29|1792.6|1783.2|1794.71|1785.31|1790.9|1781.5|345
1717105200000|2024-05-30 21:40:00|1792.62|1783.22|1792.68|1783.28|1793.39|1783.99|1792.51|1783.11|330
1717105500000|2024-05-30 21:45:00|1792.66|1783.26|1789.17|1779.77|1792.67|1783.27|1788.98|1779.58|421
1717105800000|2024-05-30 21:50:00|1789.18|1779.78|1790.86|1781.46|1790.99|1781.59|1789.18|1779.78|334
1717106100000|2024-05-30 21:55:00|1790.92|1781.52|1787.69|1778.29|1791.38|1781.98|1787.6|1778.2|256
1717106400000|2024-05-30 22:00:00|1787.67|1778.27|1786.65|1777.25|1789.37|1779.97|1785.31|1775.91|512
1717106700000|2024-05-30 22:05:00|1786.71|1777.31|1786.68|1777.28|1787.86|1778.46|1785.41|1776.01|540
1717107000000|2024-05-30 22:10:00|1786.72|1777.32|1790.02|1780.62|1790.59|1781.19|1786.35|1776.95|516
1717107300000|2024-05-30 22:15:00|1789.95|1780.55|1789.2|1779.8|1790.77|1781.37|1787.96|1778.56|608
1717107600000|2024-05-30 22:20:00|1789.1|1779.7|1790.18|1780.78|1790.3|1780.9|1787.47|1778.07|400
1717107900000|2024-05-30 22:25:00|1789.88|1780.48|1789.68|1780.28|1790.4|1781|1788.55|1779.15|356
1717108200000|2024-05-30 22:30:00|1789.67|1780.27|1792.49|1783.09|1792.81|1783.41|1788.71|1779.31|423
1717108500000|2024-05-30 22:35:00|1792.48|1783.08|1793.23|1783.83|1793.38|1783.98|1790.85|1781.45|517
1717108800000|2024-05-30 22:40:00|1793.25|1783.85|1793.27|1783.87|1794.6|1785.2|1792.45|1783.05|490
1717109100000|2024-05-30 22:45:00|1793.28|1783.88|1794.71|1785.31|1796.63|1787.23|1792.75|1783.35|544
1717109400000|2024-05-30 22:50:00|1794.72|1785.32|1794.15|1784.75|1795.75|1786.35|1793.34|1783.94|492
1717109700000|2024-05-30 22:55:00|1794|1784.6|1794.65|1785.25|1794.82|1785.42|1792|1782.6|533
1717110000000|2024-05-30 23:00:00|1794.63|1785.23|1793.87|1784.47|1795.99|1786.59|1792.95|1783.55|729
1717110300000|2024-05-30 23:05:00|1793.86|1784.46|1796.35|1786.95|1796.65|1787.25|1793.26|1783.86|581
1717110600000|2024-05-30 23:10:00|1796.31|1786.91|1798.85|1789.45|1799.05|1789.65|1795.76|1786.36|404
1717110900000|2024-05-30 23:15:00|1798.95|1789.55|1797.49|1788.09|1799.05|1789.65|1795.05|1785.65|619
1717111200000|2024-05-30 23:20:00|1797.53|1788.13|1800.08|1790.68|1801.25|1791.85|1796.25|1786.85|540
1717111500000|2024-05-30 23:25:00|1800|1790.6|1800.42|1791.02|1800.89|1791.49|1798.42|1789.02|483
1717111800000|2024-05-30 23:30:00|1800.48|1791.08|1801.1|1791.7|1801.85|1792.45|1799.29|1789.89|483
1717112100000|2024-05-30 23:35:00|1801.12|1791.72|1799.2|1789.8|1802.2|1792.8|1799.15|1789.75|398
1717112400000|2024-05-30 23:40:00|1799.27|1789.87|1800.46|1791.06|1800.55|1791.15|1797.11|1787.71|541
1717112700000|2024-05-30 23:45:00|1800.48|1791.08|1801.6|1792.2|1802.2|1792.8|1799.06|1789.66|454
1717113000000|2024-05-30 23:50:00|1801.58|1792.18|1800.22|1790.82|1802.75|1793.35|1799.28|1789.88|474
1717113300000|2024-05-30 23:55:00|1800.25|1790.85|1799|1789.6|1800.32|1790.92|1798.51|1789.11|475
1717113600000|2024-05-31 00:00:00|1798.9|1789.5|1788.8|1779.4|1799.8|1790.4|1787.55|1778.15|937
1717113900000|2024-05-31 00:05:00|1789.03|1779.63|1791.8|1782.4|1792.55|1783.15|1787.29|1777.89|705
1717114200000|2024-05-31 00:10:00|1791.77|1782.37|1789.15|1779.75|1793|1783.6|1787.88|1778.48|529
1717114500000|2024-05-31 00:15:00|1789.13|1779.73|1788.67|1779.27|1790.54|1781.14|1788.08|1778.68|603
1717114800000|2024-05-31 00:20:00|1788.82|1779.42|1786.56|1777.16|1791.68|1782.28|1786.38|1776.98|616
1717115100000|2024-05-31 00:25:00|1786.54|1777.14|1786.83|1777.43|1788.2|1778.8|1784.07|1774.67|771
1717115400000|2024-05-31 00:30:00|1786.8|1777.4|1786.26|1776.86|1789.35|1779.95|1785.98|1776.58|712
1717115700000|2024-05-31 00:35:00|1786.25|1776.85|1783.98|1774.58|1789.9|1780.5|1783.06|1773.66|954
1717116000000|2024-05-31 00:40:00|1784.14|1774.74|1786.32|1776.92|1786.97|1777.57|1783.47|1774.07|778
1717116300000|2024-05-31 00:45:00|1786.45|1777.05|1790.27|1780.87|1790.45|1781.05|1785.36|1775.96|643
1717116600000|2024-05-31 00:50:00|1790.17|1780.77|1790.77|1781.37|1791.3|1781.9|1789.08|1779.68|645
1717116900000|2024-05-31 00:55:00|1790.83|1781.43|1795.45|1786.05|1795.58|1786.18|1790.45|1781.05|469
1717117200000|2024-05-31 01:00:00|1795.43|1786.03|1797.85|1788.45|1800.35|1790.95|1792.63|1783.23|850
1717117500000|2024-05-31 01:05:00|1797.9|1788.5|1795.81|1786.41|1798.9|1789.5|1795.58|1786.18|688
1717117800000|2024-05-31 01:10:00|1795.78|1786.38|1797|1787.6|1798.03|1788.63|1792.07|1782.67|705
1717118100000|2024-05-31 01:15:00|1796.98|1787.58|1792.1|1782.7|1799.55|1790.15|1789.23|1779.83|906
1717118400000|2024-05-31 01:20:00|1792.11|1782.71|1793.74|1784.34|1794.35|1784.95|1789.44|1780.04|815
1717118700000|2024-05-31 01:25:00|1793.77|1784.37|1796.46|1787.06|1797.85|1788.45|1793.55|1784.15|679
1717119000000|2024-05-31 01:30:00|1796.51|1787.11|1800.7|1791.3|1800.75|1791.35|1795.13|1785.73|803
1717119300000|2024-05-31 01:35:00|1800.75|1791.35|1797.36|1787.96|1801.25|1791.85|1796.79|1787.39|598
1717119600000|2024-05-31 01:40:00|1797.37|1787.97|1795.08|1785.68|1798.85|1789.45|1794.92|1785.52|736
1717119900000|2024-05-31 01:45:00|1795.25|1785.85|1796.24|1786.84|1799.66|1790.26|1795.25|1785.85|720
1717120200000|2024-05-31 01:50:00|1796.23|1786.83|1794.46|1785.06|1796.59|1787.19|1790.94|1781.54|870
1717120500000|2024-05-31 01:55:00|1794.73|1785.33|1796.68|1787.28|1796.9|1787.5|1792.76|1783.36|789
1717120800000|2024-05-31 02:00:00|1796.73|1787.33|1799.35|1789.95|1799.62|1790.22|1794.46|1785.06|810
1717121100000|2024-05-31 02:05:00|1799.33|1789.93|1805.1|1795.7|1805.4|1796|1799.33|1789.93|773
1717121400000|2024-05-31 02:10:00|1805.06|1795.66|1805.15|1795.75|1805.75|1796.35|1802.19|1792.79|783
1717121700000|2024-05-31 02:15:00|1805.3|1795.9|1809.3|1799.9|1809.56|1800.16|1805.3|1795.9|749
1717122000000|2024-05-31 02:20:00|1809.37|1799.97|1810.6|1801.2|1812.53|1803.13|1808.57|1799.17|840
1717122300000|2024-05-31 02:25:00|1810.55|1801.15|1806.26|1796.86|1811.05|1801.65|1805.35|1795.95|569
1717122600000|2024-05-31 02:30:00|1806.25|1796.85|1805.95|1796.55|1806.76|1797.36|1804.63|1795.23|521
1717122900000|2024-05-31 02:35:00|1805.92|1796.52|1807.06|1797.66|1810.18|1800.78|1805.4|1796|539
1717123200000|2024-05-31 02:40:00|1807.03|1797.63|1803.04|1793.64|1807.06|1797.66|1802.13|1792.73|431
1717123500000|2024-05-31 02:45:00|1802.94|1793.54|1803.53|1794.13|1804.12|1794.72|1801.12|1791.72|494
1717123800000|2024-05-31 02:50:00|1803.55|1794.15|1804.2|1794.8|1804.3|1794.9|1802.16|1792.76|448
1717124100000|2024-05-31 02:55:00|1804.17|1794.77|1805.58|1796.18|1806.04|1796.64|1803.34|1793.94|340
1717124400000|2024-05-31 03:00:00|1805.6|1796.2|1801.39|1791.99|1805.75|1796.35|1801.18|1791.78|488
1717124700000|2024-05-31 03:05:00|1801.4|1792|1798.28|1788.88|1801.68|1792.28|1798.01|1788.61|373
1717125000000|2024-05-31 03:10:00|1798.3|1788.9|1795.33|1785.93|1798.41|1789.01|1795.04|1785.64|337
1717125300000|2024-05-31 03:15:00|1795.9|1786.5|1796.07|1786.67|1797.22|1787.82|1795.4|1786|509
1717125600000|2024-05-31 03:20:00|1796|1786.6|1796.38|1786.98|1798.19|1788.79|1795.86|1786.46|495
1717125900000|2024-05-31 03:25:00|1796.39|1786.99|1799.75|1790.35|1799.75|1790.35|1795.54|1786.14|567
1717126200000|2024-05-31 03:30:00|1799.7|1790.3|1799.45|1790.05|1800.05|1790.65|1796.42|1787.02|315
1717126500000|2024-05-31 03:35:00|1800.2|1790.8|1801.78|1792.38|1802.25|1792.85|1799.94|1790.54|446
1717126800000|2024-05-31 03:40:00|1801.8|1792.4|1797.12|1787.72|1801.85|1792.45|1796.86|1787.46|507
1717127100000|2024-05-31 03:45:00|1797.11|1787.71|1798.16|1788.76|1801.78|1792.38|1796.59|1787.19|724
1717127400000|2024-05-31 03:50:00|1798.1|1788.7|1800.32|1790.92|1800.43|1791.03|1796.45|1787.05|723
1717127700000|2024-05-31 03:55:00|1800.37|1790.97|1796.24|1786.84|1800.49|1791.09|1796.08|1786.68|502
1717128000000|2024-05-31 04:00:00|1796.22|1786.82|1801.74|1792.34|1801.95|1792.55|1796.17|1786.77|601
1717128300000|2024-05-31 04:05:00|1801.95|1792.55|1800.65|1791.25|1802.23|1792.83|1799.74|1790.34|625
1717128600000|2024-05-31 04:10:00|1800.6|1791.2|1798.05|1788.65|1800.75|1791.35|1797.5|1788.1|391
1717128900000|2024-05-31 04:15:00|1798|1788.6|1800.81|1791.41|1800.94|1791.54|1797.98|1788.58|531
1717129200000|2024-05-31 04:20:00|1800.8|1791.4|1799.51|1790.11|1801.8|1792.4|1799.3|1789.9|418
1717129500000|2024-05-31 04:25:00|1799.5|1790.1|1800.09|1790.69|1800.11|1790.71|1798.06|1788.66|457
1717129800000|2024-05-31 04:30:00|1800.07|1790.67|1803.73|1794.33|1803.75|1794.35|1799.51|1790.11|533
1717130100000|2024-05-31 04:35:00|1803.75|1794.35|1805.94|1796.54|1807.27|1797.87|1802.9|1793.5|546
1717130400000|2024-05-31 04:40:00|1805.9|1796.5|1804.94|1795.54|1805.94|1796.54|1803.04|1793.64|539
1717130700000|2024-05-31 04:45:00|1804.93|1795.53|1803.71|1794.31|1805.1|1795.7|1801.19|1791.79|438
1717131000000|2024-05-31 04:50:00|1803.75|1794.35|1800.83|1791.43|1805.22|1795.82|1800.53|1791.13|615
1717131300000|2024-05-31 04:55:00|1800.84|1791.44|1802.06|1792.66|1802.13|1792.73|1799.6|1790.2|751
1717131600000|2024-05-31 05:00:00|1802.08|1792.68|1801.91|1792.51|1802.88|1793.48|1800.6|1791.2|707
1717131900000|2024-05-31 05:05:00|1801.98|1792.58|1800.65|1791.25|1802.02|1792.62|1797.15|1787.75|785
1717132200000|2024-05-31 05:10:00|1800.62|1791.22|1798.21|1788.81|1803.7|1794.3|1798.21|1788.81|684
1717132500000|2024-05-31 05:15:00|1798.19|1788.79|1795.03|1785.63|1798.26|1788.86|1791.81|1782.41|823
1717132800000|2024-05-31 05:20:00|1795.04|1785.64|1789.9|1780.5|1796.03|1786.63|1789.73|1780.33|788
1717133100000|2024-05-31 05:25:00|1789.83|1780.43|1793.28|1783.88|1794.6|1785.2|1787.8|1778.4|768
1717133400000|2024-05-31 05:30:00|1793.25|1783.85|1792.64|1783.24|1794.3|1784.9|1792.02|1782.62|623
1717133700000|2024-05-31 05:35:00|1792.66|1783.26|1791.73|1782.33|1794.28|1784.88|1790.02|1780.62|661
1717134000000|2024-05-31 05:40:00|1791.64|1782.24|1794.26|1784.86|1796.5|1787.1|1791.33|1781.93|504
1717134300000|2024-05-31 05:45:00|1794.2|1784.8|1796.26|1786.86|1796.38|1786.98|1792.63|1783.23|626
1717134600000|2024-05-31 05:50:00|1796.23|1786.83|1795.79|1786.39|1796.58|1787.18|1794.29|1784.89|557
1717134900000|2024-05-31 05:55:00|1795.73|1786.33|1795.82|1786.42|1797.28|1787.88|1794.71|1785.31|554
1717135200000|2024-05-31 06:00:00|1795.84|1786.44|1795.94|1786.54|1796.61|1787.21|1793.6|1784.2|602
1717135500000|2024-05-31 06:05:00|1795.93|1786.53|1791.59|1782.19|1796.36|1786.96|1791.5|1782.1|632
1717135800000|2024-05-31 06:10:00|1791.68|1782.28|1787.5|1778.1|1792.98|1783.58|1787.39|1777.99|705
1717136100000|2024-05-31 06:15:00|1787.46|1778.06|1789.23|1779.83|1791.92|1782.52|1786.78|1777.38|689
1717136400000|2024-05-31 06:20:00|1789.07|1779.67|1788.62|1779.22|1789.16|1779.76|1787.6|1778.2|436
1717136700000|2024-05-31 06:25:00|1788.63|1779.23|1791.53|1782.13|1792.73|1783.33|1788.05|1778.65|516
1717137000000|2024-05-31 06:30:00|1791.51|1782.11|1789.66|1780.26|1792.65|1783.25|1788.8|1779.4|816
1717137300000|2024-05-31 06:35:00|1789.76|1780.36|1790.53|1781.13|1791.3|1781.9|1787.55|1778.15|624
1717137600000|2024-05-31 06:40:00|1790.6|1781.2|1787.58|1778.18|1790.8|1781.4|1787.25|1777.85|744
1717137900000|2024-05-31 06:45:00|1787.56|1778.16|1785.75|1776.35|1788.2|1778.8|1785.55|1776.15|564
1717138200000|2024-05-31 06:50:00|1785.73|1776.33|1778.33|1768.93|1785.96|1776.56|1775.91|1766.51|643
1717138500000|2024-05-31 06:55:00|1778.35|1768.95|1780.18|1770.78|1780.6|1771.2|1777.08|1767.68|653
1717138800000|2024-05-31 07:00:00|1780.21|1770.81|1780.48|1771.08|1782.36|1772.96|1779.3|1769.9|830
1717139100000|2024-05-31 07:05:00|1780.34|1770.94|1783.7|1774.3|1783.7|1774.3|1779.78|1770.38|591
1717139400000|2024-05-31 07:10:00|1783.73|1774.33|1787.37|1777.97|1787.37|1777.97|1783.27|1773.87|680
1717139700000|2024-05-31 07:15:00|1787.35|1777.95|1789.75|1780.35|1789.75|1780.35|1785.11|1775.71|604
1717140000000|2024-05-31 07:20:00|1789.72|1780.32|1790.96|1781.56|1792.65|1783.25|1789.1|1779.7|651
1717140300000|2024-05-31 07:25:00|1790.93|1781.53|1793.61|1784.21|1793.67|1784.27|1790.18|1780.78|552
1717140600000|2024-05-31 07:30:00|1793.59|1784.19|1790.6|1781.2|1793.89|1784.49|1790.56|1781.16|552
1717140900000|2024-05-31 07:35:00|1790.61|1781.21|1788.8|1779.4|1791.38|1781.98|1788.65|1779.25|540
1717141200000|2024-05-31 07:40:00|1788.79|1779.39|1792.46|1783.06|1793.6|1784.2|1788.71|1779.31|671
1717141500000|2024-05-31 07:45:00|1792.73|1783.33|1792.01|1782.61|1793.63|1784.23|1790.03|1780.63|918
1717141800000|2024-05-31 07:50:00|1792.09|1782.69|1790.04|1780.64|1792.09|1782.69|1788.23|1778.83|884
1717142100000|2024-05-31 07:55:00|1790|1780.6|1792.24|1782.84|1792.3|1782.9|1788.79|1779.39|690
1717142400000|2024-05-31 08:00:00|1792.29|1782.89|1794.11|1784.71|1796.25|1786.85|1790.9|1781.5|783
1717142700000|2024-05-31 08:05:00|1794.14|1784.74|1795.11|1785.71|1795.3|1785.9|1791.68|1782.28|786
1717143000000|2024-05-31 08:10:00|1795.23|1785.83|1794.15|1784.75|1795.55|1786.15|1793.41|1784.01|549
1717143300000|2024-05-31 08:15:00|1794.2|1784.8|1795.15|1785.75|1795.28|1785.88|1792.19|1782.79|582
1717143600000|2024-05-31 08:20:00|1795.23|1785.83|1791.05|1781.65|1795.23|1785.83|1791.05|1781.65|662
1717143900000|2024-05-31 08:25:00|1791.18|1781.78|1787.4|1778|1791.43|1782.03|1787.35|1777.95|506
1717144200000|2024-05-31 08:30:00|1787.41|1778.01|1787.95|1778.55|1788.18|1778.78|1785.22|1775.82|655
1717144500000|2024-05-31 08:35:00|1787.73|1778.33|1790.81|1781.41|1791.35|1781.95|1787.51|1778.11|524
1717144800000|2024-05-31 08:40:00|1790.84|1781.44|1793|1783.6|1793.95|1784.55|1790.7|1781.3|404
1717145100000|2024-05-31 08:45:00|1792.98|1783.58|1793.54|1784.14|1793.75|1784.35|1791.57|1782.17|507
1717145400000|2024-05-31 08:50:00|1793.65|1784.25|1788.77|1779.37|1793.65|1784.25|1787.74|1778.34|589
1717145700000|2024-05-31 08:55:00|1788.91|1779.51|1791.05|1781.65|1792.58|1783.18|1788.38|1778.98|626
1717146000000|2024-05-31 09:00:00|1791.2|1781.8|1789.79|1780.39|1792.5|1783.1|1788.88|1779.48|529
1717146300000|2024-05-31 09:05:00|1789.77|1780.37|1791.7|1782.3|1793.35|1783.95|1789.33|1779.93|588
1717146600000|2024-05-31 09:10:00|1791.68|1782.28|1792.42|1783.02|1793.62|1784.22|1791.05|1781.65|601
1717146900000|2024-05-31 09:15:00|1792.46|1783.06|1791.65|1782.25|1792.81|1783.41|1789.5|1780.1|746
1717147200000|2024-05-31 09:20:00|1791.67|1782.27|1789.33|1779.93|1792.12|1782.72|1786.5|1777.1|759
1717147500000|2024-05-31 09:25:00|1789.31|1779.91|1790.58|1781.18|1790.75|1781.35|1785.8|1776.4|755
1717147800000|2024-05-31 09:30:00|1790.53|1781.13|1792.51|1783.11|1793.45|1784.05|1789.08|1779.68|604
1717148100000|2024-05-31 09:35:00|1792.54|1783.14|1789.08|1779.68|1793.15|1783.75|1788.95|1779.55|594
1717148400000|2024-05-31 09:40:00|1789.07|1779.67|1789.86|1780.46|1790.65|1781.25|1788.59|1779.19|619
1717148700000|2024-05-31 09:45:00|1789.83|1780.43|1786.49|1777.09|1789.85|1780.45|1786.1|1776.7|516
1717149000000|2024-05-31 09:50:00|1786.48|1777.08|1784.81|1775.41|1787.4|1778|1784.78|1775.38|517
1717149300000|2024-05-31 09:55:00|1784.79|1775.39|1788.07|1778.67|1788.15|1778.75|1783.86|1774.46|652
1717149600000|2024-05-31 10:00:00|1788.02|1778.62|1790.42|1781.02|1790.42|1781.02|1786.44|1777.04|594
1717149900000|2024-05-31 10:05:00|1790.29|1780.89|1795.31|1785.91|1796.4|1787|1789.94|1780.54|865
1717150200000|2024-05-31 10:10:00|1795.36|1785.96|1795.79|1786.39|1797.29|1787.89|1790.25|1780.85|797
1717150500000|2024-05-31 10:15:00|1795.84|1786.44|1792.27|1782.87|1798.18|1788.78|1792.16|1782.76|811
1717150800000|2024-05-31 10:20:00|1792.36|1782.96|1792.11|1782.71|1793.5|1784.1|1791.02|1781.62|712
1717151100000|2024-05-31 10:25:00|1792.12|1782.72|1794.04|1784.64|1795.24|1785.84|1791.83|1782.43|644
1717151400000|2024-05-31 10:30:00|1794.25|1784.85|1786.95|1777.55|1794.65|1785.25|1785.78|1776.38|831
1717151700000|2024-05-31 10:35:00|1786.93|1777.53|1789.89|1780.49|1790.5|1781.1|1785.98|1776.58|626
1717152000000|2024-05-31 10:40:00|1789.84|1780.44|1791.47|1782.07|1792.27|1782.87|1789.69|1780.29|722
1717152300000|2024-05-31 10:45:00|1791.48|1782.08|1790.93|1781.53|1792.2|1782.8|1789.86|1780.46|724
1717152600000|2024-05-31 10:50:00|1791.05|1781.65|1792.16|1782.76|1794.55|1785.15|1790.69|1781.29|910
1717152900000|2024-05-31 10:55:00|1792.14|1782.74|1793.34|1783.94|1793.58|1784.18|1790.66|1781.26|673
1717153200000|2024-05-31 11:00:00|1793.32|1783.92|1794.72|1781.22|1798.22|1784.95|1792.29|1781.19|782
1717153500000|2024-05-31 11:05:00|1794.75|1781.25|1798.69|1785.19|1798.73|1785.23|1794.41|1780.91|668
1717153800000|2024-05-31 11:10:00|1798.73|1785.23|1802.15|1788.65|1804.8|1791.3|1798.36|1784.86|631
1717154100000|2024-05-31 11:15:00|1802.12|1788.62|1803.21|1789.71|1805.3|1791.8|1800.05|1786.55|756
1717154400000|2024-05-31 11:20:00|1803.16|1789.66|1804.17|1790.67|1805.8|1792.3|1801.62|1788.12|773
1717154700000|2024-05-31 11:25:00|1804.12|1790.62|1805.03|1791.53|1806.16|1792.66|1803.75|1790.25|648
1717155000000|2024-05-31 11:30:00|1805.05|1791.55|1805.85|1792.35|1806.7|1793.2|1803.51|1790.01|733
1717155300000|2024-05-31 11:35:00|1805.88|1792.38|1811.12|1797.62|1811.64|1798.14|1805.48|1791.98|948
1717155600000|2024-05-31 11:40:00|1811.07|1797.57|1810.95|1797.45|1811.75|1798.25|1809.3|1795.8|852
1717155900000|2024-05-31 11:45:00|1810.91|1797.41|1810.93|1797.43|1812.2|1798.7|1809.47|1795.97|736
1717156200000|2024-05-31 11:50:00|1810.95|1797.45|1811.65|1798.15|1812.13|1798.63|1808.83|1795.33|799
1717156500000|2024-05-31 11:55:00|1811.59|1798.09|1811.08|1797.58|1811.62|1798.12|1809.52|1796.02|628
1717156800000|2024-05-31 12:00:00|1811.19|1797.69|1811.65|1798.15|1812.35|1798.85|1806.95|1793.45|800
1717157100000|2024-05-31 12:05:00|1811.7|1798.2|1810.31|1796.81|1814|1800.5|1809.98|1796.48|723
1717157400000|2024-05-31 12:10:00|1810.33|1796.83|1807.25|1793.75|1810.33|1796.83|1806.65|1793.15|782
1717157700000|2024-05-31 12:15:00|1807.29|1793.79|1806.79|1793.29|1808.51|1795.01|1806.62|1793.12|802
1717158000000|2024-05-31 12:20:00|1806.81|1793.31|1809.42|1795.92|1811.18|1797.68|1806.74|1793.24|709
1717158300000|2024-05-31 12:25:00|1809.44|1795.94|1815.8|1802.3|1816.05|1802.55|1809.12|1795.62|728
1717158600000|2024-05-31 12:30:00|1815.82|1802.32|1823.25|1809.75|1829.1|1815.6|1815.78|1802.28|1108
1717158900000|2024-05-31 12:35:00|1823.38|1809.88|1824.55|1811.05|1830|1816.5|1822.97|1809.47|1019
1717159200000|2024-05-31 12:40:00|1824.37|1810.87|1827.82|1814.32|1827.82|1814.32|1819.38|1805.88|932
1717159500000|2024-05-31 12:45:00|1827.74|1814.24|1823.75|1810.25|1828.08|1814.58|1822.65|1809.15|960
1717159800000|2024-05-31 12:50:00|1823.7|1810.2|1817.97|1804.47|1823.74|1810.24|1817.5|1804|907
1717160100000|2024-05-31 12:55:00|1817.96|1804.46|1818.82|1805.32|1820.25|1806.75|1816.23|1802.73|902
1717160400000|2024-05-31 13:00:00|1818.83|1805.33|1814.98|1801.48|1819|1805.5|1814.15|1800.65|857
1717160700000|2024-05-31 13:05:00|1815.02|1801.52|1811.95|1798.45|1816.22|1802.72|1809.85|1796.35|943
1717161000000|2024-05-31 13:10:00|1811.82|1798.32|1808.25|1794.75|1811.98|1798.48|1806.96|1793.46|785
1717161300000|2024-05-31 13:15:00|1808.33|1794.83|1801.78|1788.28|1809.03|1795.53|1799.69|1786.19|850
1717161600000|2024-05-31 13:20:00|1801.68|1788.18|1802.52|1789.02|1806.07|1792.57|1800.58|1787.08|761
1717161900000|2024-05-31 13:25:00|1802.34|1788.84|1796.77|1783.27|1802.68|1789.18|1796.57|1783.07|561
1717162200000|2024-05-31 13:30:00|1796.8|1783.3|1782.12|1768.62|1799.4|1785.9|1779.4|1765.9|840
1717162500000|2024-05-31 13:35:00|1782.07|1768.57|1789.15|1775.65|1790.77|1777.27|1781.45|1767.95|961
1717162800000|2024-05-31 13:40:00|1789.3|1775.8|1788.02|1774.52|1793.69|1780.19|1786.73|1773.23|921
1717163100000|2024-05-31 13:45:00|1788.13|1774.63|1790.9|1777.4|1790.9|1777.4|1782.45|1768.95|985
1717163400000|2024-05-31 13:50:00|1791.05|1777.55|1792.58|1779.08|1794.31|1780.81|1788.15|1774.65|908
1717163700000|2024-05-31 13:55:00|1792.83|1779.33|1793.63|1780.13|1796.25|1782.75|1789.64|1776.14|1012
1717164000000|2024-05-31 14:00:00|1793.61|1780.11|1791.8|1778.3|1794.04|1780.54|1782.75|1769.25|1081
1717164300000|2024-05-31 14:05:00|1791.86|1778.36|1797.33|1783.83|1798.91|1785.41|1790.43|1776.93|1035
1717164600000|2024-05-31 14:10:00|1797.36|1783.86|1793.96|1780.46|1798.29|1784.79|1789.1|1775.6|992
1717164900000|2024-05-31 14:15:00|1793.9|1780.4|1792.61|1779.11|1798.65|1785.15|1791.67|1778.17|1025
1717165200000|2024-05-31 14:20:00|1792.62|1779.12|1785.54|1772.04|1793.3|1779.8|1784.04|1770.54|1000
1717165500000|2024-05-31 14:25:00|1785.57|1772.07|1786.67|1773.17|1788.8|1775.3|1783.83|1770.33|954
1717165800000|2024-05-31 14:30:00|1786.75|1773.25|1788.05|1774.55|1790.45|1776.95|1783.27|1769.77|980
1717166100000|2024-05-31 14:35:00|1788.07|1774.57|1783.98|1770.48|1788.43|1774.93|1782.84|1769.34|911
1717166400000|2024-05-31 14:40:00|1784.02|1770.52|1781.63|1768.13|1786.05|1772.55|1780.84|1767.34|912
1717166700000|2024-05-31 14:45:00|1781.67|1768.17|1784.25|1770.75|1785.85|1772.35|1779.93|1766.43|956
1717167000000|2024-05-31 14:50:00|1784.14|1770.64|1785.04|1771.54|1787.23|1773.73|1784.08|1770.58|691
1717167300000|2024-05-31 14:55:00|1785.02|1771.52|1786.27|1772.77|1786.55|1773.05|1784.41|1770.91|662
1717167600000|2024-05-31 15:00:00|1786.12|1772.62|1781.65|1768.15|1786.12|1772.62|1781.65|1768.15|843
1717167900000|2024-05-31 15:05:00|1781.35|1767.85|1780.14|1766.64|1782.43|1768.93|1777.61|1764.11|855
1717168200000|2024-05-31 15:10:00|1780.13|1766.63|1774.93|1761.43|1782.9|1769.4|1774.27|1760.77|896
1717168500000|2024-05-31 15:15:00|1775.11|1761.61|1780.25|1766.75|1780.55|1767.05|1772.34|1758.84|735
1717168800000|2024-05-31 15:20:00|1780.32|1766.82|1780.65|1767.15|1784.33|1770.83|1779.27|1765.77|748
1717169100000|2024-05-31 15:25:00|1780.68|1767.18|1779.36|1765.86|1781.45|1767.95|1778.95|1765.45|595
1717169400000|2024-05-31 15:30:00|1779.29|1765.79|1776.6|1763.1|1780.13|1766.63|1770.73|1757.23|779
1717169700000|2024-05-31 15:35:00|1776.58|1763.08|1770.75|1757.25|1778.05|1764.55|1770.19|1756.69|851
1717170000000|2024-05-31 15:40:00|1770.73|1757.23|1767.64|1754.14|1771.85|1758.35|1766.49|1752.99|810
1717170300000|2024-05-31 15:45:00|1767.63|1754.13|1765.86|1752.36|1767.88|1754.38|1763.67|1750.17|902
1717170600000|2024-05-31 15:50:00|1765.95|1752.45|1765.67|1752.17|1767.7|1754.2|1760.61|1747.11|863
1717170900000|2024-05-31 15:55:00|1765.85|1752.35|1762.51|1749.01|1766.8|1753.3|1761.59|1748.09|715
1717171200000|2024-05-31 16:00:00|1762.6|1749.1|1763.45|1749.95|1768|1754.5|1758.37|1744.87|1070
1717171500000|2024-05-31 16:05:00|1763.3|1749.8|1756.5|1743|1769.02|1755.52|1756.5|1743|1061
1717171800000|2024-05-31 16:10:00|1756.35|1742.85|1752.72|1739.22|1761.38|1747.88|1752.49|1738.99|1021
1717172100000|2024-05-31 16:15:00|1752.86|1739.36|1760.3|1746.8|1762.23|1748.73|1752.85|1739.35|1045
1717172400000|2024-05-31 16:20:00|1760.19|1746.69|1761.3|1747.8|1762.5|1749|1758.39|1744.89|864
1717172700000|2024-05-31 16:25:00|1761.67|1748.17|1770.31|1756.81|1772.39|1758.89|1761.21|1747.71|925
1717173000000|2024-05-31 16:30:00|1770.28|1756.78|1767.36|1753.86|1774.75|1761.25|1767.22|1753.72|917
1717173300000|2024-05-31 16:35:00|1767.35|1753.85|1768.47|1754.97|1770.15|1756.65|1764.71|1751.21|965
1717173600000|2024-05-31 16:40:00|1768.52|1755.02|1768.45|1754.95|1769.65|1756.15|1767.03|1753.53|718
1717173900000|2024-05-31 16:45:00|1768.17|1754.67|1769.81|1756.31|1772.77|1759.27|1767.95|1754.45|753
1717174200000|2024-05-31 16:50:00|1769.82|1756.32|1773.26|1759.76|1776.43|1762.93|1769.48|1755.98|674
1717174500000|2024-05-31 16:55:00|1773.21|1759.71|1775.1|1761.6|1778.7|1765.2|1772.47|1758.97|727
1717174800000|2024-05-31 17:00:00|1775.07|1761.57|1774.1|1760.6|1777.1|1763.6|1773.01|1759.51|960
1717175100000|2024-05-31 17:05:00|1774.01|1760.51|1776.87|1763.37|1776.95|1763.45|1773.7|1760.2|805
1717175400000|2024-05-31 17:10:00|1776.93|1763.43|1774.05|1760.55|1777.37|1763.87|1773.46|1759.96|637
1717175700000|2024-05-31 17:15:00|1774|1760.5|1771.3|1757.8|1776.35|1762.85|1770.7|1757.2|813
1717176000000|2024-05-31 17:20:00|1771.13|1757.63|1774.98|1761.48|1775.9|1762.4|1770.65|1757.15|689
1717176300000|2024-05-31 17:25:00|1775.04|1761.54|1777.65|1764.15|1778.85|1765.35|1774.96|1761.46|311
1717176600000|2024-05-31 17:30:00|1777.99|1764.49|1778.35|1764.85|1779.53|1766.03|1777.54|1764.04|577
1717176900000|2024-05-31 17:35:00|1778.34|1764.84|1778.56|1765.06|1779.43|1765.93|1778.25|1764.75|368
1717177200000|2024-05-31 17:40:00|1778.49|1764.99|1778.54|1765.04|1779.41|1765.91|1777.95|1764.45|469
1717177500000|2024-05-31 17:45:00|1778.07|1764.57|1778.53|1765.03|1779.45|1765.95|1777.93|1764.43|335
1717177800000|2024-05-31 17:50:00|1778.51|1765.01|1781.63|1768.13|1782.4|1768.9|1778.45|1764.95|405
1717178100000|2024-05-31 17:55:00|1781.65|1768.15|1783.23|1769.73|1783.84|1770.34|1780.59|1767.09|393
1717178400000|2024-05-31 18:00:00|1783.2|1769.7|1785.75|1772.25|1786.95|1773.45|1780.2|1766.7|490
1717178700000|2024-05-31 18:05:00|1786.9|1773.4|1788.25|1774.75|1789|1775.5|1785.05|1771.55|278
1717179000000|2024-05-31 18:10:00|1789.05|1775.55|1793.93|1780.43|1793.95|1780.45|1788.61|1775.11|589
1717179300000|2024-05-31 18:15:00|1793.88|1780.38|1793.22|1779.72|1794.08|1780.58|1791.4|1777.9|534
1717179600000|2024-05-31 18:20:00|1793.25|1779.75|1797.25|1783.75|1797.98|1784.48|1792.25|1778.75|345
1717179900000|2024-05-31 18:25:00|1797.3|1783.8|1800.93|1787.43|1802.23|1788.73|1796.02|1782.52|559
1717180200000|2024-05-31 18:30:00|1800.8|1787.3|1799.97|1786.47|1801.25|1787.75|1795.34|1781.84|716
1717180500000|2024-05-31 18:35:00|1799.98|1786.48|1802.05|1788.55|1802.55|1789.05|1798.75|1785.25|491
1717180800000|2024-05-31 18:40:00|1802.1|1788.6|1801.75|1788.25|1803.2|1789.7|1799.64|1786.14|352
1717181100000|2024-05-31 18:45:00|1803.1|1789.6|1803.35|1789.85|1803.55|1790.05|1800.34|1786.84|299
1717181400000|2024-05-31 18:50:00|1803.25|1789.75|1806.25|1792.75|1807.9|1794.4|1802.25|1788.75|113
1717181700000|2024-05-31 18:55:00|1807.7|1794.2|1814.28|1800.78|1814.8|1801.3|1806.9|1793.4|391
1717182000000|2024-05-31 19:00:00|1814.3|1800.8|1817.81|1804.31|1819.6|1806.1|1812.22|1798.72|692
1717182300000|2024-05-31 19:05:00|1817.85|1804.35|1821.3|1807.8|1822.1|1808.6|1816.06|1802.56|601
1717182600000|2024-05-31 19:10:00|1821.33|1807.83|1820.09|1806.59|1822.48|1808.98|1819.49|1805.99|599
1717182900000|2024-05-31 19:15:00|1820.64|1807.14|1810.73|1797.23|1821.75|1808.25|1809.11|1795.61|749
1717183200000|2024-05-31 19:20:00|1809.18|1795.68|1813.9|1800.4|1814.25|1800.75|1807.69|1794.19|700
1717183500000|2024-05-31 19:25:00|1813.95|1800.45|1820.71|1807.21|1822.4|1808.9|1813.14|1799.64|658
1717183800000|2024-05-31 19:30:00|1820.56|1807.06|1823.33|1809.83|1825.48|1811.98|1819.27|1805.77|798
1717184100000|2024-05-31 19:35:00|1823.25|1809.75|1822.21|1808.71|1824.05|1810.55|1820.62|1807.12|567
1717184400000|2024-05-31 19:40:00|1822.22|1808.72|1826.67|1813.17|1829.43|1815.93|1822.14|1808.64|678
1717184700000|2024-05-31 19:45:00|1826.52|1813.02|1827.2|1813.7|1827.85|1814.35|1822.69|1809.19|672
1717185000000|2024-05-31 19:50:00|1827.23|1813.73|1827.85|1814.35|1832.4|1818.9|1826.43|1812.93|605
1717185300000|2024-05-31 19:55:00|1827.61|1814.11|1828.72|1815.22|1830.73|1817.23|1825.05|1811.55|649
1717185600000|2024-05-31 20:00:00|1828.81|1815.31|1830.05|1816.55|1833.35|1819.85|1826.56|1813.06|801
1717185900000|2024-05-31 20:05:00|1829.96|1816.46|1835.1|1821.6|1835.48|1821.98|1827.41|1813.91|686
1717186200000|2024-05-31 20:10:00|1835.08|1821.58|1841.5|1828|1845.37|1831.87|1834.02|1820.52|778
1717186500000|2024-05-31 20:15:00|1841.45|1827.95|1847.3|1833.8|1847.49|1833.99|1841.45|1827.95|642
1717186800000|2024-05-31 20:20:00|1847.05|1833.55|1854.1|1840.6|1855.07|1841.57|1846.55|1833.05|752
1717187100000|2024-05-31 20:25:00|1854.07|1840.57|1858.8|1845.3|1860.75|1847.25|1851.4|1837.9|840
1717187400000|2024-05-31 20:30:00|1858.77|1845.27|1867.17|1853.67|1867.77|1854.27|1858.57|1845.07|835
1717187700000|2024-05-31 20:35:00|1867|1853.5|1862.7|1849.2|1867|1853.5|1853.56|1840.06|540
1717188000000|2024-05-31 20:40:00|1862.75|1849.25|1874.12|1860.62|1875.64|1862.14|1861.25|1847.75|861
1717188300000|2024-05-31 20:45:00|1874.61|1861.11|1877.47|1863.97|1880.4|1866.9|1873.67|1860.17|870
1717188600000|2024-05-31 20:50:00|1877.45|1863.95|1868.93|1855.43|1878.3|1864.8|1868.7|1855.2|826
1717188900000|2024-05-31 20:55:00|1869.25|1855.75|1866.06|1852.56|1870.37|1856.87|1862.54|1849.04|731
1717225200000|2024-06-01 07:00:00|1865.4|1851.9|1863.85|1850.35|1865.73|1852.23|1863.67|1850.17|690
1717225500000|2024-06-01 07:05:00|1863.84|1850.34|1865.26|1851.76|1865.69|1852.19|1863.15|1849.65|675
1717225800000|2024-06-01 07:10:00|1865.28|1851.78|1866.17|1852.67|1870.12|1856.62|1864.7|1851.2|598
1717226100000|2024-06-01 07:15:00|1866.13|1852.63|1858.25|1844.75|1866.27|1852.77|1858.13|1844.63|583
1717226400000|2024-06-01 07:20:00|1858.24|1844.74|1858.42|1844.92|1859.53|1846.03|1857.03|1843.53|587
1717226700000|2024-06-01 07:25:00|1858.31|1844.81|1859.56|1846.06|1860.75|1847.25|1858.14|1844.64|623
1717227000000|2024-06-01 07:30:00|1859.54|1846.04|1855.55|1842.05|1859.79|1846.29|1855.32|1841.82|620
1717227300000|2024-06-01 07:35:00|1855.58|1842.08|1858.2|1844.7|1858.84|1845.34|1855.31|1841.81|576
1717227600000|2024-06-01 07:40:00|1858.19|1844.69|1858.03|1844.53|1858.9|1845.4|1857.07|1843.57|428
1717227900000|2024-06-01 07:45:00|1858.02|1844.52|1860.51|1847.01|1862.11|1848.61|1855.27|1841.77|577
1717228200000|2024-06-01 07:50:00|1860.48|1846.98|1860.69|1847.19|1861.44|1847.94|1858.55|1845.05|621
1717228500000|2024-06-01 07:55:00|1860.67|1847.17|1857.82|1844.32|1860.88|1847.38|1856.71|1843.21|535
1717228800000|2024-06-01 08:00:00|1857.83|1844.33|1859.67|1846.17|1859.74|1846.24|1857.78|1844.28|585
1717229100000|2024-06-01 08:05:00|1859.65|1846.15|1855.95|1842.45|1859.77|1846.27|1855.92|1842.42|478
1717229400000|2024-06-01 08:10:00|1856.14|1842.64|1856.19|1842.69|1858.19|1844.69|1855.98|1842.48|389
1717229700000|2024-06-01 08:15:00|1856.17|1842.67|1855.45|1841.95|1857.36|1843.86|1855.45|1841.95|312
1717230000000|2024-06-01 08:20:00|1855.49|1841.99|1856.28|1842.78|1856.52|1843.02|1855.39|1841.89|317
1717230300000|2024-06-01 08:25:00|1856.25|1842.75|1855.61|1842.11|1857.01|1843.51|1855.06|1841.56|290
1717230600000|2024-06-01 08:30:00|1855.59|1842.09|1855.99|1842.49|1857.26|1843.76|1855.05|1841.55|320
1717230900000|2024-06-01 08:35:00|1855.98|1842.48|1854.46|1840.96|1856.35|1842.85|1854.42|1840.92|347
1717231200000|2024-06-01 08:40:00|1854.44|1840.94|1855.01|1841.51|1856.34|1842.84|1854.01|1840.51|338
1717231500000|2024-06-01 08:45:00|1855.05|1841.55|1858.82|1845.32|1859.56|1846.06|1855.05|1841.55|465
1717231800000|2024-06-01 08:50:00|1858.81|1845.31|1854|1840.5|1858.94|1845.44|1852.44|1838.94|436
1717232100000|2024-06-01 08:55:00|1854.21|1840.71|1853.86|1840.36|1855.33|1841.83|1853.29|1839.79|706
1717232400000|2024-06-01 09:00:00|1853.9|1840.4|1851.99|1838.49|1855.42|1841.92|1851.66|1838.16|695
1717232700000|2024-06-01 09:05:00|1851.96|1838.46|1851.08|1837.58|1853.86|1840.36|1850.69|1837.19|569
1717233000000|2024-06-01 09:10:00|1851.09|1837.59|1851.27|1837.77|1852.95|1839.45|1850.71|1837.21|530
1717233300000|2024-06-01 09:15:00|1851.23|1837.73|1847.57|1834.07|1851.23|1837.73|1847.01|1833.51|643
1717233600000|2024-06-01 09:20:00|1847.55|1834.05|1846.89|1833.39|1848.58|1835.08|1846.45|1832.95|548
1717233900000|2024-06-01 09:25:00|1846.87|1833.37|1848.14|1834.64|1850.37|1836.87|1846.87|1833.37|454
1717234200000|2024-06-01 09:30:00|1848.09|1834.59|1845.78|1832.28|1848.34|1834.84|1845.7|1832.2|436
1717234500000|2024-06-01 09:35:00|1845.67|1832.17|1847.38|1833.88|1847.56|1834.06|1845.64|1832.14|364
1717234800000|2024-06-01 09:40:00|1847.46|1833.96|1845.75|1832.25|1847.49|1833.99|1845.63|1832.13|515
1717235100000|2024-06-01 09:45:00|1845.74|1832.24|1846.62|1833.12|1847.42|1833.92|1844.55|1831.05|470
1717235400000|2024-06-01 09:50:00|1846.61|1833.11|1849.37|1835.87|1849.46|1835.96|1846.16|1832.66|395
1717235700000|2024-06-01 09:55:00|1849.36|1835.86|1848.54|1835.04|1849.37|1835.87|1847.18|1833.68|453
1717236000000|2024-06-01 10:00:00|1848.55|1835.05|1848.76|1835.26|1849.37|1835.87|1846.88|1833.38|534
1717236300000|2024-06-01 10:05:00|1848.78|1835.28|1849.73|1836.23|1852.8|1839.3|1848.45|1834.95|583
1717236600000|2024-06-01 10:10:00|1849.72|1836.22|1855.11|1841.61|1855.31|1841.81|1849.35|1835.85|540
1717236900000|2024-06-01 10:15:00|1855.12|1841.62|1855.04|1841.54|1855.91|1842.41|1853.88|1840.38|547
1717237200000|2024-06-01 10:20:00|1855.06|1841.56|1854.3|1840.8|1858.07|1844.57|1854.27|1840.77|442
1717237500000|2024-06-01 10:25:00|1854.34|1840.84|1859.18|1845.68|1859.24|1845.74|1854.32|1840.82|411
1717237800000|2024-06-01 10:30:00|1859.2|1845.7|1860.33|1846.83|1860.38|1846.88|1858.11|1844.61|513
1717238100000|2024-06-01 10:35:00|1860.34|1846.84|1860.65|1847.15|1860.77|1847.27|1859.37|1845.87|394
1717238400000|2024-06-01 10:40:00|1860.64|1847.14|1861.66|1848.16|1862.57|1849.07|1860.31|1846.81|469
1717238700000|2024-06-01 10:45:00|1861.62|1848.12|1861.18|1847.68|1861.71|1848.21|1859.09|1845.59|617
1717239000000|2024-06-01 10:50:00|1861.02|1847.52|1855.03|1841.53|1861.55|1848.05|1854.77|1841.27|488
1717239300000|2024-06-01 10:55:00|1855.02|1841.52|1857.71|1844.21|1858.51|1845.01|1854.51|1841.01|632
1717239600000|2024-06-01 11:00:00|1857.66|1844.16|1861.72|1848.22|1863.54|1850.04|1857.66|1844.16|510
1717239900000|2024-06-01 11:05:00|1861.69|1848.19|1859.05|1845.55|1861.69|1848.19|1858.72|1845.22|573
1717240200000|2024-06-01 11:10:00|1859.07|1845.57|1860.6|1847.1|1860.88|1847.38|1858.29|1844.79|522
1717240500000|2024-06-01 11:15:00|1860.58|1847.08|1863.84|1850.34|1863.84|1850.34|1860.06|1846.56|516
1717240800000|2024-06-01 11:20:00|1863.85|1850.35|1860.68|1847.18|1863.94|1850.44|1860.1|1846.6|541
1717241100000|2024-06-01 11:25:00|1860.65|1847.15|1863.45|1849.95|1863.9|1850.4|1860.17|1846.67|467
1717241400000|2024-06-01 11:30:00|1863.46|1849.96|1862.88|1849.38|1864.74|1851.24|1862.58|1849.08|437
1717241700000|2024-06-01 11:35:00|1862.87|1849.37|1863.97|1850.47|1864.23|1850.73|1861.84|1848.34|342
1717242000000|2024-06-01 11:40:00|1863.74|1850.24|1869.61|1856.11|1870.02|1856.52|1862.53|1849.03|383
1717242300000|2024-06-01 11:45:00|1869.82|1856.32|1864.42|1850.92|1871.19|1857.69|1863.01|1849.51|777
1717242600000|2024-06-01 11:50:00|1864.46|1850.96|1863.15|1849.65|1866.99|1853.49|1862.89|1849.39|639
1717242900000|2024-06-01 11:55:00|1863.18|1849.68|1860.37|1846.87|1863.27|1849.77|1860.37|1846.87|519
1717243200000|2024-06-01 12:00:00|1860.38|1846.88|1859.42|1845.92|1862.74|1849.24|1858.48|1844.98|663
1717243500000|2024-06-01 12:05:00|1859.55|1846.05|1859.11|1845.61|1861.63|1848.13|1858.8|1845.3|534
1717243800000|2024-06-01 12:10:00|1859.13|1845.63|1858.3|1844.8|1860.56|1847.06|1858.22|1844.72|404
1717244100000|2024-06-01 12:15:00|1858.28|1844.78|1863.2|1849.7|1863.44|1849.94|1856.17|1842.67|504
1717244400000|2024-06-01 12:20:00|1863.36|1849.86|1865.9|1852.4|1866.46|1852.96|1862.17|1848.67|534
1717244700000|2024-06-01 12:25:00|1865.91|1852.41|1868.58|1855.08|1868.65|1855.15|1865.33|1851.83|568
1717245000000|2024-06-01 12:30:00|1868.49|1854.99|1867.05|1853.55|1868.66|1855.16|1866.01|1852.51|585
1717245300000|2024-06-01 12:35:00|1867.07|1853.57|1864.59|1851.09|1867.68|1854.18|1863.12|1849.62|567
1717245600000|2024-06-01 12:40:00|1864.58|1851.08|1864.32|1850.82|1865.49|1851.99|1863.46|1849.96|520
1717245900000|2024-06-01 12:45:00|1864.33|1850.83|1862.08|1848.58|1866.08|1852.58|1861.41|1847.91|730
1717246200000|2024-06-01 12:50:00|1862.17|1848.67|1864.75|1851.25|1867.78|1854.28|1861.63|1848.13|685
1717246500000|2024-06-01 12:55:00|1864.72|1851.22|1863.72|1850.22|1864.77|1851.27|1861.82|1848.32|701
1717246800000|2024-06-01 13:00:00|1863.71|1850.21|1862.69|1849.19|1865.46|1851.96|1861.38|1847.88|704
1717247100000|2024-06-01 13:05:00|1862.7|1849.2|1863.27|1849.77|1863.74|1850.24|1859.6|1846.1|693
1717247400000|2024-06-01 13:10:00|1863.24|1849.74|1863.86|1850.36|1864.77|1851.27|1861.65|1848.15|621
1717247700000|2024-06-01 13:15:00|1863.88|1850.38|1866.41|1852.91|1866.65|1853.15|1863.26|1849.76|629
1717248000000|2024-06-01 13:20:00|1865.99|1852.49|1858.87|1845.37|1866.46|1852.96|1857.96|1844.46|613
1717248300000|2024-06-01 13:25:00|1858.76|1845.26|1866.64|1853.14|1867.46|1853.96|1858.76|1845.26|663
1717248600000|2024-06-01 13:30:00|1866.29|1852.79|1864.79|1851.29|1866.94|1853.44|1863.34|1849.84|650
1717248900000|2024-06-01 13:35:00|1864.78|1851.28|1872.45|1858.95|1872.6|1859.1|1864.39|1850.89|665
1717249200000|2024-06-01 13:40:00|1872.44|1858.94|1870.49|1856.99|1874.31|1860.81|1868.23|1854.73|790
1717249500000|2024-06-01 13:45:00|1870.44|1856.94|1869.97|1856.47|1870.96|1857.46|1868.87|1855.37|570
1717249800000|2024-06-01 13:50:00|1869.94|1856.44|1870.62|1857.12|1872.38|1858.88|1869.32|1855.82|695
1717250100000|2024-06-01 13:55:00|1870.6|1857.1|1867.83|1854.33|1871.97|1858.47|1867.8|1854.3|640
1717250400000|2024-06-01 14:00:00|1867.94|1854.44|1864|1850.5|1867.94|1854.44|1862.72|1849.22|715
1717250700000|2024-06-01 14:05:00|1863.94|1850.44|1864.84|1851.34|1865.51|1852.01|1863.37|1849.87|667
1717251000000|2024-06-01 14:10:00|1864.86|1851.36|1860.79|1847.29|1864.9|1851.4|1860.45|1846.95|394
1717251300000|2024-06-01 14:15:00|1860.8|1847.3|1860.76|1847.26|1862.3|1848.8|1860.29|1846.79|325
1717251600000|2024-06-01 14:20:00|1860.61|1847.11|1864.99|1851.49|1864.99|1851.49|1860.26|1846.76|398
1717251900000|2024-06-01 14:25:00|1865|1851.5|1862.38|1848.88|1865.23|1851.73|1862.38|1848.88|601
1717252200000|2024-06-01 14:30:00|1862.45|1848.95|1862.45|1848.95|1863.21|1849.71|1861.01|1847.51|671
1717252500000|2024-06-01 14:35:00|1862.37|1848.87|1862.65|1849.15|1863.67|1850.17|1860.37|1846.87|537
1717252800000|2024-06-01 14:40:00|1862.66|1849.16|1864.51|1851.01|1867.7|1854.2|1862.61|1849.11|685
1717253100000|2024-06-01 14:45:00|1864.5|1851|1866.92|1853.42|1866.97|1853.47|1863.35|1849.85|753
1717253400000|2024-06-01 14:50:00|1866.95|1853.45|1868.7|1855.2|1870.56|1857.06|1865.77|1852.27|747
1717253700000|2024-06-01 14:55:00|1868.71|1855.21|1867.71|1854.21|1869.15|1855.65|1867.44|1853.94|553
1717254000000|2024-06-01 15:00:00|1867.69|1854.19|1865.54|1852.04|1870.01|1856.51|1865.41|1851.91|594
1717254300000|2024-06-01 15:05:00|1865.53|1852.03|1868.59|1855.09|1868.75|1855.25|1865.08|1851.58|513
1717254600000|2024-06-01 15:10:00|1868.61|1855.11|1866.23|1852.73|1869.5|1856|1866.16|1852.66|401
1717254900000|2024-06-01 15:15:00|1866.22|1852.72|1867.87|1854.37|1869.15|1855.65|1865.18|1851.68|651
1717255200000|2024-06-01 15:20:00|1867.82|1854.32|1868.55|1855.05|1869.68|1856.18|1867.34|1853.84|560
1717255500000|2024-06-01 15:25:00|1868.57|1855.07|1867.6|1854.1|1869.25|1855.75|1867.31|1853.81|498
1717255800000|2024-06-01 15:30:00|1867.58|1854.08|1862.49|1848.99|1867.64|1854.14|1862.04|1848.54|522
1717256100000|2024-06-01 15:35:00|1862.55|1849.05|1865.76|1852.26|1866.13|1852.63|1861.72|1848.22|474
1717256400000|2024-06-01 15:40:00|1865.85|1852.35|1863.03|1849.53|1866.17|1852.67|1861.87|1848.37|556
1717256700000|2024-06-01 15:45:00|1863.07|1849.57|1862.05|1848.55|1863.21|1849.71|1858.83|1845.33|634
1717257000000|2024-06-01 15:50:00|1862.18|1848.68|1865.59|1852.09|1865.72|1852.22|1861.25|1847.75|621
1717257300000|2024-06-01 15:55:00|1865.61|1852.11|1866.51|1853.01|1866.67|1853.17|1865.32|1851.82|706
1717257600000|2024-06-01 16:00:00|1866.55|1853.05|1869.11|1855.61|1871.91|1858.41|1865.47|1851.97|695
1717257900000|2024-06-01 16:05:00|1869.07|1855.57|1871|1857.5|1871.81|1858.31|1867.73|1854.23|650
1717258200000|2024-06-01 16:10:00|1871.06|1857.56|1868.42|1854.92|1871.8|1858.3|1868.26|1854.76|592
1717258500000|2024-06-01 16:15:00|1868.38|1854.88|1871.46|1857.96|1871.54|1858.04|1867.33|1853.83|753
1717258800000|2024-06-01 16:20:00|1871.44|1857.94|1865.4|1851.9|1872.95|1859.45|1864.67|1851.17|677
1717259100000|2024-06-01 16:25:00|1865.39|1851.89|1862.59|1849.09|1865.93|1852.43|1862.59|1849.09|588
1717259400000|2024-06-01 16:30:00|1862.58|1849.08|1865.92|1852.42|1865.92|1852.42|1861.13|1847.63|660
1717259700000|2024-06-01 16:35:00|1865.9|1852.4|1861.21|1847.71|1865.92|1852.42|1860.96|1847.46|777
1717260000000|2024-06-01 16:40:00|1861.22|1847.72|1863.34|1849.84|1863.94|1850.44|1861.19|1847.69|629
1717260300000|2024-06-01 16:45:00|1863.29|1849.79|1861.7|1848.2|1863.38|1849.88|1860.33|1846.83|657
1717260600000|2024-06-01 16:50:00|1861.67|1848.17|1862.76|1849.26|1863.14|1849.64|1860.53|1847.03|554
1717260900000|2024-06-01 16:55:00|1862.77|1849.27|1862.82|1849.32|1865.51|1852.01|1862.51|1849.01|508
1717261200000|2024-06-01 17:00:00|1862.37|1848.87|1863.61|1850.11|1864.17|1850.67|1862|1848.5|602
1717261500000|2024-06-01 17:05:00|1863.59|1850.09|1865.66|1852.16|1866.99|1853.49|1863.37|1849.87|579
1717261800000|2024-06-01 17:10:00|1865.67|1852.17|1870.51|1857.01|1871.58|1858.08|1865.48|1851.98|547
1717262100000|2024-06-01 17:15:00|1870.44|1856.94|1868.62|1855.12|1870.44|1856.94|1867.13|1853.63|738
1717262400000|2024-06-01 17:20:00|1869.31|1855.81|1870.89|1857.39|1871.18|1857.68|1869.31|1855.81|499
1717262700000|2024-06-01 17:25:00|1870.36|1856.86|1868.54|1855.04|1870.54|1857.04|1866.73|1853.23|667
1717263000000|2024-06-01 17:30:00|1868.58|1855.08|1866.36|1852.86|1868.66|1855.16|1865.58|1852.08|602
1717263300000|2024-06-01 17:35:00|1866.41|1852.91|1864.14|1850.64|1866.47|1852.97|1863.24|1849.74|474
1717263600000|2024-06-01 17:40:00|1864.09|1850.59|1862.5|1849|1864.98|1851.48|1862.23|1848.73|402
1717263900000|2024-06-01 17:45:00|1862.49|1848.99|1864.62|1851.12|1864.82|1851.32|1859.55|1846.05|709
1717264200000|2024-06-01 17:50:00|1864.64|1851.14|1864.24|1850.74|1865.92|1852.42|1864.05|1850.55|547
1717264500000|2024-06-01 17:55:00|1864.26|1850.76|1865.06|1851.56|1865.48|1851.98|1862.37|1848.87|625
1717264800000|2024-06-01 18:00:00|1865.07|1851.57|1863.47|1849.97|1866.01|1852.51|1860.8|1847.3|798
1717265100000|2024-06-01 18:05:00|1863.45|1849.95|1861.75|1848.25|1863.45|1849.95|1860.56|1847.06|637
1717265400000|2024-06-01 18:10:00|1861.77|1848.27|1862.64|1849.14|1863.09|1849.59|1860.92|1847.42|623
1717265700000|2024-06-01 18:15:00|1862.63|1849.13|1861.33|1847.83|1862.81|1849.31|1859.09|1845.59|611
1717266000000|2024-06-01 18:20:00|1861.34|1847.84|1860.62|1847.12|1861.65|1848.15|1860|1846.5|391
1717266300000|2024-06-01 18:25:00|1860.64|1847.14|1861.7|1848.2|1861.73|1848.23|1859.73|1846.23|371
1717266600000|2024-06-01 18:30:00|1861.46|1847.96|1860.11|1846.61|1861.7|1848.2|1858.44|1844.94|490
1717266900000|2024-06-01 18:35:00|1860.07|1846.57|1863.13|1849.63|1863.25|1849.75|1859.75|1846.25|433
1717267200000|2024-06-01 18:40:00|1863.14|1849.64|1862.65|1849.15|1864.18|1850.68|1861.94|1848.44|415
1717267500000|2024-06-01 18:45:00|1862.61|1849.11|1861.2|1847.7|1862.82|1849.32|1860.26|1846.76|405
1717267800000|2024-06-01 18:50:00|1861.21|1847.71|1862.59|1849.09|1863.18|1849.68|1861.03|1847.53|406
1717268100000|2024-06-01 18:55:00|1862.63|1849.13|1861.27|1847.77|1863.25|1849.75|1860.64|1847.14|475
1717268400000|2024-06-01 19:00:00|1861.4|1847.9|1862.65|1849.15|1863.35|1849.85|1860.02|1846.52|415
1717268700000|2024-06-01 19:05:00|1862.68|1849.18|1864.05|1850.55|1864.18|1850.68|1862.39|1848.89|352
1717269000000|2024-06-01 19:10:00|1864.04|1850.54|1860.49|1846.99|1864.1|1850.6|1859.67|1846.17|540
1717269300000|2024-06-01 19:15:00|1860.53|1847.03|1858.4|1844.9|1861.2|1847.7|1857.87|1844.37|439
1717269600000|2024-06-01 19:20:00|1858.84|1845.34|1858.61|1845.11|1858.95|1845.45|1857.3|1843.8|364
1717269900000|2024-06-01 19:25:00|1858.59|1845.09|1859.48|1845.98|1859.94|1846.44|1857.93|1844.43|426
1717270200000|2024-06-01 19:30:00|1859.46|1845.96|1857.21|1843.71|1860.44|1846.94|1857.02|1843.52|506
1717270500000|2024-06-01 19:35:00|1857.24|1843.74|1856.75|1843.25|1858.08|1844.58|1856.73|1843.23|369
1717270800000|2024-06-01 19:40:00|1856.73|1843.23|1857.9|1844.4|1858.68|1845.18|1856.46|1842.96|522
1717271100000|2024-06-01 19:45:00|1857.91|1844.41|1856.24|1842.74|1858.03|1844.53|1856.1|1842.6|555
1717271400000|2024-06-01 19:50:00|1856.25|1842.75|1854.58|1841.08|1856.73|1843.23|1854.56|1841.06|349
1717271700000|2024-06-01 19:55:00|1854.62|1841.12|1853.38|1839.88|1854.64|1841.14|1852.78|1839.28|358
1717272000000|2024-06-01 20:00:00|1853.32|1839.82|1852.44|1838.94|1853.96|1840.46|1851.31|1837.81|468
1717272300000|2024-06-01 20:05:00|1852.47|1838.97|1854.87|1841.37|1854.89|1841.39|1851.97|1838.47|510
1717272600000|2024-06-01 20:10:00|1854.89|1841.39|1855.79|1842.29|1856.99|1843.49|1854.87|1841.37|491
1717272900000|2024-06-01 20:15:00|1855.74|1842.24|1855.55|1842.05|1855.95|1842.45|1852.7|1839.2|427
1717273200000|2024-06-01 20:20:00|1855.53|1842.03|1854.01|1840.51|1855.85|1842.35|1853.6|1840.1|387
1717273500000|2024-06-01 20:25:00|1853.97|1840.47|1854.8|1841.3|1854.89|1841.39|1852.71|1839.21|478
1717273800000|2024-06-01 20:30:00|1854.82|1841.32|1854.34|1840.84|1856.39|1842.89|1853.57|1840.07|453
1717274100000|2024-06-01 20:35:00|1854.36|1840.86|1855.42|1841.92|1855.54|1842.04|1853.11|1839.61|308
1717274400000|2024-06-01 20:40:00|1855.4|1841.9|1857.27|1843.77|1857.27|1843.77|1855.4|1841.9|315
1717274700000|2024-06-01 20:45:00|1857.13|1843.63|1857.12|1843.62|1858.9|1845.4|1857.06|1843.56|339
1717275000000|2024-06-01 20:50:00|1857.1|1843.6|1856.37|1842.87|1857.1|1843.6|1855.33|1841.83|288
1717275300000|2024-06-01 20:55:00|1856.35|1842.85|1856.96|1843.46|1858.55|1845.05|1855.68|1842.18|409
1717275600000|2024-06-01 21:00:00|1856.9|1843.4|1855.33|1841.83|1857.87|1844.37|1853.62|1840.12|579
1717275900000|2024-06-01 21:05:00|1855.31|1841.81|1856.28|1842.78|1856.36|1842.86|1854.19|1840.69|334
1717276200000|2024-06-01 21:10:00|1856.26|1842.76|1857.23|1843.73|1857.55|1844.05|1856.05|1842.55|271
1717276500000|2024-06-01 21:15:00|1857.24|1843.74|1857.78|1844.28|1857.82|1844.32|1856.48|1842.98|317
1717276800000|2024-06-01 21:20:00|1857.79|1844.29|1858.44|1844.94|1858.46|1844.96|1857.3|1843.8|116
1717277100000|2024-06-01 21:25:00|1858.26|1844.76|1857.86|1844.36|1859.03|1845.53|1857.84|1844.34|213
1717277400000|2024-06-01 21:30:00|1857.88|1844.38|1859.63|1846.13|1859.63|1846.13|1857.88|1844.38|174
1717277700000|2024-06-01 21:35:00|1859.65|1846.15|1860.57|1847.07|1860.57|1847.07|1859.22|1845.72|245
1717278000000|2024-06-01 21:40:00|1860.53|1847.03|1857.3|1843.8|1860.53|1847.03|1857.09|1843.59|246
1717278300000|2024-06-01 21:45:00|1857.29|1843.79|1856.46|1842.96|1857.29|1843.79|1855.98|1842.48|225
1717278600000|2024-06-01 21:50:00|1856.49|1842.99|1852.42|1838.92|1856.62|1843.12|1852.36|1838.86|289
1717278900000|2024-06-01 21:55:00|1852.41|1838.91|1852.5|1839|1852.81|1839.31|1851.91|1838.41|151
1717279200000|2024-06-01 22:00:00|1852.55|1839.05|1852.78|1839.28|1853.19|1839.69|1851.54|1838.04|258
1717279500000|2024-06-01 22:05:00|1852.88|1839.38|1854.73|1841.23|1856.83|1843.33|1852.59|1839.09|263
1717279800000|2024-06-01 22:10:00|1854.59|1841.09|1855.9|1842.4|1855.96|1842.46|1853.78|1840.28|115
1717280100000|2024-06-01 22:15:00|1856.34|1842.84|1853.95|1840.45|1856.44|1842.94|1853.91|1840.41|121
1717280400000|2024-06-01 22:20:00|1854.08|1840.58|1854.84|1841.34|1855.36|1841.86|1853.74|1840.24|198
1717280700000|2024-06-01 22:25:00|1854.86|1841.36|1856.14|1842.64|1857.11|1843.61|1854.77|1841.27|290
1717281000000|2024-06-01 22:30:00|1856.12|1842.62|1855.74|1842.24|1856.12|1842.62|1853.39|1839.89|274
1717281300000|2024-06-01 22:35:00|1855.76|1842.26|1855.62|1842.12|1856.61|1843.11|1854.91|1841.41|230
1717281600000|2024-06-01 22:40:00|1855.6|1842.1|1853.77|1840.27|1855.61|1842.11|1852.36|1838.86|284
1717281900000|2024-06-01 22:45:00|1853.85|1840.35|1854.42|1840.92|1854.95|1841.45|1853.67|1840.17|265
1717282200000|2024-06-01 22:50:00|1854.4|1840.9|1854.73|1841.23|1854.79|1841.29|1853.66|1840.16|143
1717282500000|2024-06-01 22:55:00|1854.71|1841.21|1852.41|1838.91|1854.91|1841.41|1852.14|1838.64|235
1717282800000|2024-06-01 23:00:00|1852.4|1838.9|1852.99|1839.49|1853.74|1840.24|1852.14|1838.64|308
1717283100000|2024-06-01 23:05:00|1852.98|1839.48|1851.24|1837.74|1852.98|1839.48|1850.54|1837.04|416
1717283400000|2024-06-01 23:10:00|1851.1|1837.6|1848.7|1835.2|1852.32|1838.82|1847.8|1834.3|464
1717283700000|2024-06-01 23:15:00|1848.71|1835.21|1847.85|1834.35|1848.92|1835.42|1845.62|1832.12|551
1717284000000|2024-06-01 23:20:00|1847.83|1834.33|1848.27|1834.77|1848.4|1834.9|1846.71|1833.21|360
1717284300000|2024-06-01 23:25:00|1848.3|1834.8|1847.49|1833.99|1848.43|1834.93|1846.55|1833.05|508
1717284600000|2024-06-01 23:30:00|1847.57|1834.07|1846.42|1832.92|1848.12|1834.62|1845.69|1832.19|481
1717284900000|2024-06-01 23:35:00|1846.38|1832.88|1846.3|1832.8|1847.6|1834.1|1845.32|1831.82|501
1717285200000|2024-06-01 23:40:00|1846.25|1832.75|1844.93|1831.43|1846.79|1833.29|1844.77|1831.27|401
1717285500000|2024-06-01 23:45:00|1844.98|1831.48|1845.62|1832.12|1847.08|1833.58|1843.7|1830.2|640
1717285800000|2024-06-01 23:50:00|1845.61|1832.11|1849.81|1836.31|1850|1836.5|1845.14|1831.64|363
1717286100000|2024-06-01 23:55:00|1850.08|1836.58|1850.46|1836.96|1850.46|1836.96|1848.25|1834.75|359
1717286400000|2024-06-02 00:00:00|1850.48|1836.98|1846.96|1833.46|1850.5|1837|1846.74|1833.24|557
1717286700000|2024-06-02 00:05:00|1846.98|1833.48|1846.75|1833.25|1847.98|1834.48|1846.66|1833.16|569
1717287000000|2024-06-02 00:10:00|1846.65|1833.15|1847.24|1833.74|1847.98|1834.48|1845.94|1832.44|533
1717287300000|2024-06-02 00:15:00|1847.23|1833.73|1846.58|1833.08|1847.78|1834.28|1845.32|1831.82|595
1717287600000|2024-06-02 00:20:00|1846.51|1833.01|1843.93|1830.43|1847.64|1834.14|1843.83|1830.33|469
1717287900000|2024-06-02 00:25:00|1843.94|1830.44|1844.82|1831.32|1845.08|1831.58|1843.92|1830.42|396
1717288200000|2024-06-02 00:30:00|1844.81|1831.31|1843.68|1830.18|1844.88|1831.38|1843.66|1830.16|377
1717288500000|2024-06-02 00:35:00|1843.62|1830.12|1842.94|1829.44|1843.62|1830.12|1842.03|1828.53|368
1717288800000|2024-06-02 00:40:00|1842.97|1829.47|1844.28|1830.78|1844.57|1831.07|1842.13|1828.63|329
1717289100000|2024-06-02 00:45:00|1844.29|1830.79|1846.58|1833.08|1846.75|1833.25|1842.67|1829.17|365
1717289400000|2024-06-02 00:50:00|1846.54|1833.04|1849.25|1835.75|1850.75|1837.25|1846.39|1832.89|352
1717289700000|2024-06-02 00:55:00|1849.26|1835.76|1848.73|1835.23|1849.75|1836.25|1847.76|1834.26|609
1717290000000|2024-06-02 01:00:00|1848.71|1835.21|1851.4|1837.9|1851.4|1837.9|1847.39|1833.89|584
1717290300000|2024-06-02 01:05:00|1851.34|1837.84|1847.81|1834.31|1851.41|1837.91|1847.81|1834.31|560
1717290600000|2024-06-02 01:10:00|1847.79|1834.29|1847.65|1834.15|1848.2|1834.7|1846.77|1833.27|536
1717290900000|2024-06-02 01:15:00|1847.64|1834.14|1851.68|1838.18|1851.87|1838.37|1847.37|1833.87|423
1717291200000|2024-06-02 01:20:00|1851.67|1838.17|1849.12|1835.62|1851.99|1838.49|1849.04|1835.54|338
1717291500000|2024-06-02 01:25:00|1849.31|1835.81|1853.11|1839.61|1853.6|1840.1|1849.12|1835.62|598
1717291800000|2024-06-02 01:30:00|1853.1|1839.6|1856.91|1843.41|1856.92|1843.42|1851.84|1838.34|352
1717292100000|2024-06-02 01:35:00|1856.89|1843.39|1852.27|1838.77|1856.91|1843.41|1851.87|1838.37|612
1717292400000|2024-06-02 01:40:00|1852.26|1838.76|1850.91|1837.41|1852.32|1838.82|1847.87|1834.37|559
1717292700000|2024-06-02 01:45:00|1850.9|1837.4|1854.9|1841.4|1855.26|1841.76|1850.9|1837.4|567
1717293000000|2024-06-02 01:50:00|1854.91|1841.41|1854.46|1840.96|1855.45|1841.95|1851.17|1837.67|603
1717293300000|2024-06-02 01:55:00|1854.44|1840.94|1857.42|1843.92|1857.53|1844.03|1854.39|1840.89|528
1717293600000|2024-06-02 02:00:00|1857.32|1843.82|1861.8|1848.3|1862.39|1848.89|1857.32|1843.82|578
1717293900000|2024-06-02 02:05:00|1861.92|1848.42|1858.45|1844.95|1861.94|1848.44|1857.76|1844.26|581
1717294200000|2024-06-02 02:10:00|1858.39|1844.89|1861.43|1847.93|1861.62|1848.12|1858.39|1844.89|574
1717294500000|2024-06-02 02:15:00|1861.44|1847.94|1858.77|1845.27|1861.44|1847.94|1855.33|1841.83|725
1717294800000|2024-06-02 02:20:00|1858.86|1845.36|1858.33|1844.83|1860.15|1846.65|1857.42|1843.92|569
1717295100000|2024-06-02 02:25:00|1858.31|1844.81|1855.42|1841.92|1858.52|1845.02|1855.12|1841.62|602
1717295400000|2024-06-02 02:30:00|1855.46|1841.96|1854.34|1840.84|1856.52|1843.02|1853.31|1839.81|361
1717295700000|2024-06-02 02:35:00|1854.28|1840.78|1854.62|1841.12|1855.54|1842.04|1853.65|1840.15|464
1717296000000|2024-06-02 02:40:00|1854.75|1841.25|1854.69|1841.19|1855.1|1841.6|1853.76|1840.26|594
1717296300000|2024-06-02 02:45:00|1854.7|1841.2|1852.5|1839|1854.7|1841.2|1850.31|1836.81|619
1717296600000|2024-06-02 02:50:00|1852.55|1839.05|1853.39|1839.89|1854.1|1840.6|1851.67|1838.17|504
1717296900000|2024-06-02 02:55:00|1853.38|1839.88|1856.94|1843.44|1857.18|1843.68|1852.88|1839.38|512
1717297200000|2024-06-02 03:00:00|1856.95|1843.45|1858.53|1845.03|1859.03|1845.53|1856.52|1843.02|484
1717297500000|2024-06-02 03:05:00|1859.02|1845.52|1857.61|1844.11|1861.74|1848.24|1857.49|1843.99|556
1717297800000|2024-06-02 03:10:00|1857.63|1844.13|1853.89|1840.39|1857.63|1844.13|1852.72|1839.22|466
1717298100000|2024-06-02 03:15:00|1853.92|1840.42|1857.99|1844.49|1858.18|1844.68|1853.31|1839.81|495
1717298400000|2024-06-02 03:20:00|1858|1844.5|1858.5|1845|1859.05|1845.55|1857.76|1844.26|479
1717298700000|2024-06-02 03:25:00|1858.43|1844.93|1857.56|1844.06|1858.63|1845.13|1857.02|1843.52|287
1717299000000|2024-06-02 03:30:00|1857.66|1844.16|1855.75|1842.25|1858.67|1845.17|1854.94|1841.44|539
1717299300000|2024-06-02 03:35:00|1855.77|1842.27|1854.32|1840.82|1855.77|1842.27|1853.98|1840.48|452
1717299600000|2024-06-02 03:40:00|1854.34|1840.84|1854.33|1840.83|1855.75|1842.25|1853.78|1840.28|485
1717299900000|2024-06-02 03:45:00|1854.31|1840.81|1852.86|1839.36|1854.31|1840.81|1851.9|1838.4|419
1717300200000|2024-06-02 03:50:00|1852.88|1839.38|1850.45|1836.95|1854.32|1840.82|1850.3|1836.8|348
1717300500000|2024-06-02 03:55:00|1850.48|1836.98|1852.66|1839.16|1852.89|1839.39|1850.48|1836.98|319
1717300800000|2024-06-02 04:00:00|1852.68|1839.18|1851.91|1838.41|1853.85|1840.35|1850.46|1836.96|553
1717301100000|2024-06-02 04:05:00|1851.89|1838.39|1849.67|1836.17|1851.91|1838.41|1849.13|1835.63|496
1717301400000|2024-06-02 04:10:00|1849.69|1836.19|1847.65|1834.15|1849.87|1836.37|1847.48|1833.98|368
1717301700000|2024-06-02 04:15:00|1847.64|1834.14|1849.18|1835.68|1849.7|1836.2|1846.57|1833.07|318
1717302000000|2024-06-02 04:20:00|1849.19|1835.69|1846.41|1832.91|1849.2|1835.7|1846.09|1832.59|388
1717302300000|2024-06-02 04:25:00|1846.42|1832.92|1846.52|1833.02|1847.74|1834.24|1846.4|1832.9|430
1717302600000|2024-06-02 04:30:00|1846.5|1833|1844.29|1830.79|1846.68|1833.18|1844.07|1830.57|297
1717302900000|2024-06-02 04:35:00|1844.28|1830.78|1844.81|1831.31|1845.38|1831.88|1844.28|1830.78|293
1717303200000|2024-06-02 04:40:00|1844.86|1831.36|1848.05|1834.55|1848.05|1834.55|1844.57|1831.07|334
1717303500000|2024-06-02 04:45:00|1848.04|1834.54|1845.2|1831.7|1848.2|1834.7|1845.01|1831.51|428
1717303800000|2024-06-02 04:50:00|1845.21|1831.71|1845.43|1831.93|1847.19|1833.69|1845.13|1831.63|391
1717304100000|2024-06-02 04:55:00|1845.72|1832.22|1847.19|1833.69|1847.5|1834|1845.39|1831.89|325
1717304400000|2024-06-02 05:00:00|1847.17|1833.67|1846.78|1833.28|1847.52|1834.02|1845.7|1832.2|312
1717304700000|2024-06-02 05:05:00|1846.71|1833.21|1844.75|1831.25|1847.77|1834.27|1844.61|1831.11|403
1717305000000|2024-06-02 05:10:00|1844.8|1831.3|1845.63|1832.13|1845.68|1832.18|1843.33|1829.83|431
1717305300000|2024-06-02 05:15:00|1845.64|1832.14|1846.64|1833.14|1846.84|1833.34|1845.28|1831.78|224
1717305600000|2024-06-02 05:20:00|1846.65|1833.15|1846.21|1832.71|1846.95|1833.45|1845.8|1832.3|156
1717305900000|2024-06-02 05:25:00|1846.19|1832.69|1844.93|1831.43|1846.22|1832.72|1842.31|1828.81|271
1717306200000|2024-06-02 05:30:00|1844.94|1831.44|1843.71|1830.21|1845.76|1832.26|1843.37|1829.87|436
1717306500000|2024-06-02 05:35:00|1843.73|1830.23|1842.84|1829.34|1844.16|1830.66|1842.72|1829.22|216
1717306800000|2024-06-02 05:40:00|1842.85|1829.35|1843.14|1829.64|1843.14|1829.64|1842.51|1829.01|286
1717307100000|2024-06-02 05:45:00|1843.1|1829.6|1843.74|1830.24|1844.93|1831.43|1843.03|1829.53|346
1717307400000|2024-06-02 05:50:00|1843.79|1830.29|1843|1829.5|1844.58|1831.08|1842.8|1829.3|448
1717307700000|2024-06-02 05:55:00|1842.99|1829.49|1843.35|1829.85|1843.36|1829.86|1842.07|1828.57|366
1717308000000|2024-06-02 06:00:00|1843.34|1829.84|1845.47|1831.97|1845.59|1832.09|1842.43|1828.93|467
1717308300000|2024-06-02 06:05:00|1845.43|1831.93|1843.2|1829.7|1845.53|1832.03|1842.74|1829.24|418
1717308600000|2024-06-02 06:10:00|1843.23|1829.73|1844.6|1831.1|1845.22|1831.72|1843.03|1829.53|323
1717308900000|2024-06-02 06:15:00|1844.61|1831.11|1844.97|1831.47|1846.28|1832.78|1843.84|1830.34|511
1717309200000|2024-06-02 06:20:00|1844.99|1831.49|1846.39|1832.89|1846.39|1832.89|1844.13|1830.63|364
1717309500000|2024-06-02 06:25:00|1846.37|1832.87|1850.8|1837.3|1850.86|1837.36|1845.82|1832.32|287
1717309800000|2024-06-02 06:30:00|1850.93|1837.43|1852.75|1839.25|1856.74|1843.24|1850.84|1837.34|380
1717310100000|2024-06-02 06:35:00|1852.73|1839.23|1853.13|1839.63|1855.72|1842.22|1852.38|1838.88|634
1717310400000|2024-06-02 06:40:00|1853.14|1839.64|1853.16|1839.66|1855.34|1841.84|1852.05|1838.55|507
1717310700000|2024-06-02 06:45:00|1853.18|1839.68|1855.9|1842.4|1857.04|1843.54|1852.98|1839.48|508
1717311000000|2024-06-02 06:50:00|1855.91|1842.41|1858.06|1844.56|1858.06|1844.56|1854.29|1840.79|434
1717311300000|2024-06-02 06:55:00|1857.98|1844.48|1861|1847.5|1861.03|1847.53|1857.93|1844.43|335
1717311600000|2024-06-02 07:00:00|1861.01|1847.51|1858.35|1844.85|1861.33|1847.83|1857.55|1844.05|590
1717311900000|2024-06-02 07:05:00|1858.31|1844.81|1858.78|1845.28|1860.83|1847.33|1857.61|1844.11|584
1717312200000|2024-06-02 07:10:00|1858.77|1845.27|1855.53|1842.03|1859.62|1846.12|1855.36|1841.86|517
1717312500000|2024-06-02 07:15:00|1855.46|1841.96|1854.55|1841.05|1855.57|1842.07|1853.04|1839.54|420
1717312800000|2024-06-02 07:20:00|1854.56|1841.06|1851.9|1838.4|1854.56|1841.06|1848.55|1835.05|684
1717313100000|2024-06-02 07:25:00|1851.91|1838.41|1851.29|1837.79|1852.64|1839.14|1850.85|1837.35|604
1717313400000|2024-06-02 07:30:00|1851.3|1837.8|1845.41|1831.91|1852.79|1839.29|1843.85|1830.35|561
1717313700000|2024-06-02 07:35:00|1845.44|1831.94|1844.54|1831.04|1846.55|1833.05|1843.8|1830.3|620
1717314000000|2024-06-02 07:40:00|1844.58|1831.08|1845.27|1831.77|1845.38|1831.88|1844.18|1830.68|418
1717314300000|2024-06-02 07:45:00|1845.26|1831.76|1848.36|1834.86|1848.7|1835.2|1844.99|1831.49|546
1717314600000|2024-06-02 07:50:00|1848.16|1834.66|1849.31|1835.81|1849.33|1835.83|1846.7|1833.2|522
1717314900000|2024-06-02 07:55:00|1849.32|1835.82|1847.45|1833.95|1849.32|1835.82|1846.8|1833.3|381
1717315200000|2024-06-02 08:00:00|1847.5|1834|1847.39|1833.89|1848.92|1835.42|1844.54|1831.04|674
1717315500000|2024-06-02 08:05:00|1847.4|1833.9|1848.42|1834.92|1849.99|1836.49|1847.4|1833.9|452
1717315800000|2024-06-02 08:10:00|1848.48|1834.98|1847.45|1833.95|1849.19|1835.69|1846.87|1833.37|459
1717316100000|2024-06-02 08:15:00|1847.44|1833.94|1846.42|1832.92|1847.45|1833.95|1845.56|1832.06|526
1717316400000|2024-06-02 08:20:00|1846.47|1832.97|1847.49|1833.99|1848.27|1834.77|1845.57|1832.07|399
1717316700000|2024-06-02 08:25:00|1847.5|1834|1847.57|1834.07|1847.93|1834.43|1845.7|1832.2|412
1717317000000|2024-06-02 08:30:00|1847.59|1834.09|1847.13|1833.63|1848.45|1834.95|1846.34|1832.84|410
1717317300000|2024-06-02 08:35:00|1847.15|1833.65|1844.82|1831.32|1847.22|1833.72|1844.57|1831.07|405
1717317600000|2024-06-02 08:40:00|1844.66|1831.16|1844.63|1831.13|1846.13|1832.63|1843.41|1829.91|550
1717317900000|2024-06-02 08:45:00|1844.59|1831.09|1841.99|1828.49|1844.59|1831.09|1841.77|1828.27|233
1717318200000|2024-06-02 08:50:00|1841.97|1828.47|1838.03|1824.53|1842.71|1829.21|1837.73|1824.23|328
1717318500000|2024-06-02 08:55:00|1838.01|1824.51|1837.94|1824.44|1839.49|1825.99|1837.74|1824.24|429
1717318800000|2024-06-02 09:00:00|1837.92|1824.42|1838.09|1824.59|1838.38|1824.88|1836.58|1823.08|465
1717319100000|2024-06-02 09:05:00|1838.08|1824.58|1837.51|1824.01|1839.82|1826.32|1837.1|1823.6|380
1717319400000|2024-06-02 09:10:00|1837.52|1824.02|1835.59|1822.09|1838.06|1824.56|1834.56|1821.06|440
1717319700000|2024-06-02 09:15:00|1835.6|1822.1|1834.51|1821.01|1836.8|1823.3|1834.1|1820.6|645
1717320000000|2024-06-02 09:20:00|1834.5|1821|1833.96|1820.46|1835.37|1821.87|1828.85|1815.35|703
1717320300000|2024-06-02 09:25:00|1833.93|1820.43|1830.9|1817.4|1833.93|1820.43|1828.26|1814.76|769
1717320600000|2024-06-02 09:30:00|1830.95|1817.45|1833.76|1820.26|1834.01|1820.51|1828.22|1814.72|797
1717320900000|2024-06-02 09:35:00|1833.8|1820.3|1832.33|1818.83|1834.34|1820.84|1829.26|1815.76|713
1717321200000|2024-06-02 09:40:00|1832.31|1818.81|1827.1|1813.6|1832.53|1819.03|1827.1|1813.6|719
1717321500000|2024-06-02 09:45:00|1826.9|1813.4|1829.39|1815.89|1831.59|1818.09|1826.9|1813.4|762
1717321800000|2024-06-02 09:50:00|1829.4|1815.9|1831.46|1817.96|1832.39|1818.89|1829.4|1815.9|545
1717322100000|2024-06-02 09:55:00|1831.38|1817.88|1835.51|1822.01|1835.57|1822.07|1831.3|1817.8|344
1717322400000|2024-06-02 10:00:00|1835.52|1822.02|1836.35|1822.85|1836.66|1823.16|1833.99|1820.49|562
1717322700000|2024-06-02 10:05:00|1836.23|1822.73|1834.62|1821.12|1836.23|1822.73|1833.14|1819.64|474
1717323000000|2024-06-02 10:10:00|1834.63|1821.13|1834.79|1821.29|1835.87|1822.37|1833.61|1820.11|662
1717323300000|2024-06-02 10:15:00|1834.77|1821.27|1829.66|1816.16|1835.31|1821.81|1829.45|1815.95|680
1717323600000|2024-06-02 10:20:00|1829.62|1816.12|1829.7|1816.2|1830.22|1816.72|1827.06|1813.56|732
1717323900000|2024-06-02 10:25:00|1829.72|1816.22|1831.66|1818.16|1832.66|1819.16|1829.04|1815.54|619
1717324200000|2024-06-02 10:30:00|1831.65|1818.15|1830.2|1816.7|1831.67|1818.17|1828.79|1815.29|699
1717324500000|2024-06-02 10:35:00|1830.21|1816.71|1831.05|1817.55|1831.46|1817.96|1829.68|1816.18|517
1717324800000|2024-06-02 10:40:00|1831.04|1817.54|1833.67|1820.17|1833.67|1820.17|1830.53|1817.03|468
1717325100000|2024-06-02 10:45:00|1833.69|1820.19|1831.65|1818.15|1833.69|1820.19|1831.61|1818.11|635
1717325400000|2024-06-02 10:50:00|1831.67|1818.17|1831.32|1817.82|1831.72|1818.22|1830.07|1816.57|519
1717325700000|2024-06-02 10:55:00|1831.3|1817.8|1840.06|1826.56|1840.06|1826.56|1831.25|1817.75|439
1717326000000|2024-06-02 11:00:00|1840.05|1826.55|1839.3|1825.8|1841.64|1828.14|1838.15|1824.65|659
1717326300000|2024-06-02 11:05:00|1839.32|1825.82|1839.66|1826.16|1839.77|1826.27|1837.24|1823.74|579
1717326600000|2024-06-02 11:10:00|1839.67|1826.17|1837.12|1823.62|1839.93|1826.43|1836.33|1822.83|571
1717326900000|2024-06-02 11:15:00|1837.11|1823.61|1836.74|1823.24|1837.87|1824.37|1833.12|1819.62|611
1717327200000|2024-06-02 11:20:00|1836.72|1823.22|1837|1823.5|1837.68|1824.18|1835.5|1822|576
1717327500000|2024-06-02 11:25:00|1837.03|1823.53|1835.15|1821.65|1837.03|1823.53|1834.87|1821.37|633
1717327800000|2024-06-02 11:30:00|1835.13|1821.63|1835.9|1822.4|1836.05|1822.55|1834.1|1820.6|553
1717328100000|2024-06-02 11:35:00|1835.95|1822.45|1837.77|1824.27|1838.59|1825.09|1834.82|1821.32|400
1717328400000|2024-06-02 11:40:00|1837.76|1824.26|1836.56|1823.06|1837.79|1824.29|1835.07|1821.57|477
1717328700000|2024-06-02 11:45:00|1836.57|1823.07|1845.15|1831.65|1846.16|1832.66|1836.48|1822.98|723
1717329000000|2024-06-02 11:50:00|1845.09|1831.59|1849.57|1836.07|1849.97|1836.47|1844.58|1831.08|822
1717329300000|2024-06-02 11:55:00|1849.58|1836.08|1847.32|1833.82|1850.03|1836.53|1845.39|1831.89|731
1717329600000|2024-06-02 12:00:00|1847.3|1833.8|1842.32|1828.82|1848.84|1835.34|1840.56|1827.06|871
1717329900000|2024-06-02 12:05:00|1842.31|1828.81|1838.48|1824.98|1842.72|1829.22|1838.38|1824.88|696
1717330200000|2024-06-02 12:10:00|1838.47|1824.97|1839.55|1826.05|1840.63|1827.13|1838.32|1824.82|490
1717330500000|2024-06-02 12:15:00|1839.56|1826.06|1828.6|1815.1|1840.18|1826.68|1828.5|1815|666
1717330800000|2024-06-02 12:20:00|1828.59|1815.09|1831.48|1817.98|1831.74|1818.24|1825.21|1811.71|668
1717331100000|2024-06-02 12:25:00|1831.52|1818.02|1835.83|1822.33|1836.82|1823.32|1830.49|1816.99|473
1717331400000|2024-06-02 12:30:00|1836.12|1822.62|1841.4|1827.9|1842.47|1828.97|1835.4|1821.9|398
1717331700000|2024-06-02 12:35:00|1841.37|1827.87|1837.6|1824.1|1842.63|1829.13|1837.5|1824|527
1717332000000|2024-06-02 12:40:00|1837.67|1824.17|1838.75|1825.25|1838.84|1825.34|1833.26|1819.76|666
1717332300000|2024-06-02 12:45:00|1838.57|1825.07|1837.62|1824.12|1839.45|1825.95|1836.45|1822.95|452
1717332600000|2024-06-02 12:50:00|1837.63|1824.13|1837.66|1824.16|1839.34|1825.84|1837.54|1824.04|458
1717332900000|2024-06-02 12:55:00|1837.68|1824.18|1839.34|1825.84|1839.77|1826.27|1836.47|1822.97|429
1717333200000|2024-06-02 13:00:00|1839.37|1825.87|1836.53|1823.03|1840.36|1826.86|1836.26|1822.76|713
1717333500000|2024-06-02 13:05:00|1836.55|1823.05|1838.28|1824.78|1839.21|1825.71|1835.97|1822.47|640
1717333800000|2024-06-02 13:10:00|1838.3|1824.8|1841.28|1827.78|1841.76|1828.26|1837.24|1823.74|562
1717334100000|2024-06-02 13:15:00|1841.74|1828.24|1842.68|1829.18|1842.72|1829.22|1840.87|1827.37|409
1717334400000|2024-06-02 13:20:00|1842.75|1829.25|1844.86|1831.36|1845.55|1832.05|1842.75|1829.25|347
1717334700000|2024-06-02 13:25:00|1844.85|1831.35|1841.28|1827.78|1844.98|1831.48|1839.9|1826.4|575
1717335000000|2024-06-02 13:30:00|1841.2|1827.7|1844.84|1831.34|1846.1|1832.6|1841.2|1827.7|555
1717335300000|2024-06-02 13:35:00|1844.83|1831.33|1846.83|1833.33|1846.9|1833.4|1843.73|1830.23|450
1717335600000|2024-06-02 13:40:00|1846.85|1833.35|1846.65|1833.15|1848.72|1835.22|1846.15|1832.65|384
1717335900000|2024-06-02 13:45:00|1846.67|1833.17|1850.84|1837.34|1852.49|1838.99|1846.49|1832.99|469
1717336200000|2024-06-02 13:50:00|1850.85|1837.35|1853.49|1839.99|1854.54|1841.04|1850.85|1837.35|594
1717336500000|2024-06-02 13:55:00|1853.48|1839.98|1850.91|1837.41|1853.49|1839.99|1848.81|1835.31|619
1717336800000|2024-06-02 14:00:00|1851.26|1837.76|1850.31|1836.81|1851.99|1838.49|1848.31|1834.81|604
1717337100000|2024-06-02 14:05:00|1850.32|1836.82|1853.41|1839.91|1853.72|1840.22|1850.32|1836.82|523
1717337400000|2024-06-02 14:10:00|1853.45|1839.95|1852.5|1839|1853.88|1840.38|1852.03|1838.53|333
1717337700000|2024-06-02 14:15:00|1852.49|1838.99|1852.94|1839.44|1853.57|1840.07|1849.82|1836.32|513
1717338000000|2024-06-02 14:20:00|1852.96|1839.46|1850.91|1837.41|1852.96|1839.46|1849.41|1835.91|724
1717338300000|2024-06-02 14:25:00|1850.89|1837.39|1851.71|1838.21|1852.54|1839.04|1850.3|1836.8|596
1717338600000|2024-06-02 14:30:00|1851.72|1838.22|1852.62|1839.12|1854.17|1840.67|1851.28|1837.78|785
1717338900000|2024-06-02 14:35:00|1852.42|1838.92|1851.97|1838.47|1854.08|1840.58|1851.69|1838.19|723
1717339200000|2024-06-02 14:40:00|1851.95|1838.45|1851.84|1838.34|1852.8|1839.3|1851.44|1837.94|680
1717339500000|2024-06-02 14:45:00|1851.91|1838.41|1851.87|1838.37|1852.72|1839.22|1848.75|1835.25|670
1717339800000|2024-06-02 14:50:00|1851.86|1838.36|1853.74|1840.24|1853.77|1840.27|1851.35|1837.85|525
1717340100000|2024-06-02 14:55:00|1853.73|1840.23|1854.7|1841.2|1854.94|1841.44|1853.34|1839.84|254
1717340400000|2024-06-02 15:00:00|1854.69|1841.19|1856.55|1843.05|1859.36|1845.86|1854.68|1841.18|582
1717340700000|2024-06-02 15:05:00|1856.52|1843.02|1854.68|1841.18|1857.98|1844.48|1854.61|1841.11|634
1717341000000|2024-06-02 15:10:00|1855.22|1841.72|1851.16|1837.66|1855.93|1842.43|1851.05|1837.55|616
1717341300000|2024-06-02 15:15:00|1851.24|1837.74|1847.91|1834.41|1853.08|1839.58|1846.99|1833.49|692
1717341600000|2024-06-02 15:20:00|1847.94|1834.44|1842.84|1829.34|1848.02|1834.52|1842.53|1829.03|695
1717341900000|2024-06-02 15:25:00|1843.13|1829.63|1844.58|1831.08|1847.19|1833.69|1841.84|1828.34|643
1717342200000|2024-06-02 15:30:00|1844.49|1830.99|1844.54|1831.04|1846.42|1832.92|1842.43|1828.93|659
1717342500000|2024-06-02 15:35:00|1844.55|1831.05|1845.06|1831.56|1845.81|1832.31|1844.51|1831.01|492
1717342800000|2024-06-02 15:40:00|1845.05|1831.55|1842.79|1829.29|1845.69|1832.19|1842.2|1828.7|599
1717343100000|2024-06-02 15:45:00|1842.83|1829.33|1843.64|1830.14|1844.88|1831.38|1842.5|1829|521
1717343400000|2024-06-02 15:50:00|1843.68|1830.18|1843.26|1829.76|1845.24|1831.74|1842.86|1829.36|491
1717343700000|2024-06-02 15:55:00|1843.23|1829.73|1841.16|1827.66|1843.39|1829.89|1840.87|1827.37|495
1717344000000|2024-06-02 16:00:00|1841.14|1827.64|1840.18|1826.68|1843|1829.5|1840.01|1826.51|558
1717344300000|2024-06-02 16:05:00|1840.17|1826.67|1836.9|1823.4|1840.33|1826.83|1836.9|1823.4|416
1717344600000|2024-06-02 16:10:00|1836.89|1823.39|1834.95|1821.45|1837.08|1823.58|1834.89|1821.39|425
1717344900000|2024-06-02 16:15:00|1834.97|1821.47|1834.4|1820.9|1835.89|1822.39|1833.44|1819.94|499
1717345200000|2024-06-02 16:20:00|1834.33|1820.83|1834.9|1821.4|1835.81|1822.31|1833.78|1820.28|515
1717345500000|2024-06-02 16:25:00|1834.83|1821.33|1833.59|1820.09|1835.86|1822.36|1833.4|1819.9|490
1717345800000|2024-06-02 16:30:00|1833.48|1819.98|1833.69|1820.19|1835.71|1822.21|1832.96|1819.46|404
1717346100000|2024-06-02 16:35:00|1833.7|1820.2|1833.26|1819.76|1834.87|1821.37|1832.69|1819.19|420
1717346400000|2024-06-02 16:40:00|1833.27|1819.77|1831|1817.5|1833.42|1819.92|1830.64|1817.14|468
1717346700000|2024-06-02 16:45:00|1830.91|1817.41|1834.77|1821.27|1836.1|1822.6|1830.62|1817.12|548
1717347000000|2024-06-02 16:50:00|1834.78|1821.28|1838.56|1825.06|1838.56|1825.06|1834|1820.5|399
1717347300000|2024-06-02 16:55:00|1838.03|1824.53|1835.3|1821.8|1838.66|1825.16|1835.23|1821.73|428
1717347600000|2024-06-02 17:00:00|1835.32|1821.82|1832.87|1819.37|1836.53|1823.03|1831.82|1818.32|619
1717347900000|2024-06-02 17:05:00|1832.85|1819.35|1832.63|1819.13|1834.12|1820.62|1830.35|1816.85|527
1717348200000|2024-06-02 17:10:00|1832.57|1819.07|1831.89|1818.39|1832.62|1819.12|1829.49|1815.99|523
1717348500000|2024-06-02 17:15:00|1831.91|1818.41|1822.22|1808.72|1831.91|1818.41|1822.1|1808.6|746
1717348800000|2024-06-02 17:20:00|1822.21|1808.71|1829.73|1816.23|1831.68|1818.18|1820.1|1806.6|735
1717349100000|2024-06-02 17:25:00|1829.72|1816.22|1829.93|1816.43|1830|1816.5|1826.98|1813.48|810
1717349400000|2024-06-02 17:30:00|1829.94|1816.44|1828.67|1815.17|1830.05|1816.55|1823.51|1810.01|897
1717349700000|2024-06-02 17:35:00|1828.69|1815.19|1831.72|1818.22|1833.68|1820.18|1828.51|1815.01|739
1717350000000|2024-06-02 17:40:00|1831.73|1818.23|1830.61|1817.11|1833.48|1819.98|1830.55|1817.05|770
1717350300000|2024-06-02 17:45:00|1830.6|1817.1|1826.99|1813.49|1833.24|1819.74|1826.59|1813.09|855
1717350600000|2024-06-02 17:50:00|1826.98|1813.48|1831.49|1817.99|1832.6|1819.1|1825.87|1812.37|636
1717350900000|2024-06-02 17:55:00|1831.52|1818.02|1832.54|1819.04|1833.21|1819.71|1830.19|1816.69|586
1717351200000|2024-06-02 18:00:00|1832.55|1819.05|1818|1804.5|1832.64|1819.14|1817.69|1804.19|1023
1717351500000|2024-06-02 18:05:00|1818.01|1804.51|1829.16|1815.66|1829.16|1815.66|1818.01|1804.51|881
1717351800000|2024-06-02 18:10:00|1829.2|1815.7|1828.61|1815.11|1831.37|1817.87|1827.01|1813.51|776
1717352100000|2024-06-02 18:15:00|1828.04|1814.54|1830.63|1817.13|1832.08|1818.58|1827.08|1813.58|781
1717352400000|2024-06-02 18:20:00|1830.57|1817.07|1830.4|1816.9|1832.08|1818.58|1830.2|1816.7|661
1717352700000|2024-06-02 18:25:00|1830.39|1816.89|1829.7|1816.2|1831.77|1818.27|1826.95|1813.45|766
1717353000000|2024-06-02 18:30:00|1829.71|1816.21|1830.68|1817.18|1831.42|1817.92|1827.1|1813.6|788
1717353300000|2024-06-02 18:35:00|1830.65|1817.15|1829.04|1815.54|1830.89|1817.39|1828.75|1815.25|676
1717353600000|2024-06-02 18:40:00|1829.06|1815.56|1830.35|1816.85|1830.85|1817.35|1828.18|1814.68|599
1717353900000|2024-06-02 18:45:00|1830.5|1817|1829.85|1816.35|1830.64|1817.14|1829.6|1816.1|483
1717354200000|2024-06-02 18:50:00|1829.83|1816.33|1828.44|1814.94|1830.62|1817.12|1828.33|1814.83|390
1717354500000|2024-06-02 18:55:00|1828.41|1814.91|1828.42|1814.92|1828.72|1815.22|1825.82|1812.32|454
1717354800000|2024-06-02 19:00:00|1828.44|1814.94|1827.61|1814.11|1828.44|1814.94|1825.36|1811.86|619
1717355100000|2024-06-02 19:05:00|1827.82|1814.32|1826.06|1812.56|1829.26|1815.76|1824.2|1810.7|636
1717355400000|2024-06-02 19:10:00|1826.05|1812.55|1824.22|1810.72|1827.58|1814.08|1822.5|1809|817
1717355700000|2024-06-02 19:15:00|1824.24|1810.74|1823.66|1810.16|1825.98|1812.48|1819.22|1805.72|833
1717356000000|2024-06-02 19:20:00|1823.68|1810.18|1818.89|1805.39|1823.76|1810.26|1818.46|1804.96|783
1717356300000|2024-06-02 19:25:00|1818.95|1805.45|1821.79|1808.29|1822.35|1808.85|1818.22|1804.72|708
1717356600000|2024-06-02 19:30:00|1821.82|1808.32|1825.52|1803.02|1826.42|1808.32|1821.58|1801.83|694
1717356900000|2024-06-02 19:35:00|1825.48|1802.98|1825.21|1802.71|1828.13|1805.63|1824.06|1801.56|652
1717357200000|2024-06-02 19:40:00|1825.13|1802.63|1825.6|1803.1|1825.65|1803.15|1823.9|1801.4|469
1717357500000|2024-06-02 19:45:00|1825.62|1803.12|1827.99|1805.49|1828.18|1805.68|1825.27|1802.77|507
1717357800000|2024-06-02 19:50:00|1827.81|1805.31|1826.78|1804.28|1828.5|1806|1826.78|1804.28|301
1717358100000|2024-06-02 19:55:00|1826.75|1804.25|1827.04|1804.54|1828.44|1805.94|1826.7|1804.2|516
1717358400000|2024-06-02 20:00:00|1827.07|1804.57|1825.27|1802.77|1828.72|1806.22|1824.41|1801.91|657
1717358700000|2024-06-02 20:05:00|1825.28|1802.78|1824.86|1802.36|1825.58|1803.08|1823.08|1800.58|615
1717359000000|2024-06-02 20:10:00|1824.87|1802.37|1824.04|1801.54|1825.01|1802.51|1822.55|1800.05|416
1717359300000|2024-06-02 20:15:00|1824.01|1801.51|1819.25|1796.75|1824.28|1801.78|1818.84|1796.34|589
1717359600000|2024-06-02 20:20:00|1819.23|1796.73|1821.82|1799.32|1822.27|1799.77|1818.24|1795.74|530
1717359900000|2024-06-02 20:25:00|1821.85|1799.35|1819.72|1797.22|1822.59|1800.09|1819.66|1797.16|477
1717360200000|2024-06-02 20:30:00|1819.77|1797.27|1819.93|1797.43|1820.91|1798.41|1818.49|1795.99|608
1717360500000|2024-06-02 20:35:00|1819.95|1797.45|1820.7|1798.2|1822.24|1799.74|1819.57|1797.07|442
1717360800000|2024-06-02 20:40:00|1820.67|1798.17|1820.57|1798.07|1820.79|1798.29|1819.75|1797.25|305
1717361100000|2024-06-02 20:45:00|1820.58|1798.08|1818.52|1796.02|1820.59|1798.09|1818.12|1795.62|320
1717361400000|2024-06-02 20:50:00|1818.56|1796.06|1818.99|1805.49|1822.74|1806.4|1817.16|1796.04|450
1717361700000|2024-06-02 20:55:00|1818.59|1805.09|1819.05|1805.55|1819.47|1805.97|1818.35|1804.85|460
1717362000000|2024-06-02 21:00:00|1819.11|1805.61|1820.18|1806.68|1821.22|1807.72|1815.85|1802.35|616
1717362300000|2024-06-02 21:05:00|1820.15|1806.65|1817.3|1803.8|1821.68|1808.18|1817.25|1803.75|570
1717362600000|2024-06-02 21:10:00|1817.39|1803.89|1820.05|1806.55|1820.67|1807.17|1817.3|1803.8|544
1717362900000|2024-06-02 21:15:00|1820.06|1806.56|1820.97|1807.47|1821.68|1808.18|1819.02|1805.52|436
1717363200000|2024-06-02 21:20:00|1821.13|1807.63|1821.38|1807.88|1822.3|1808.8|1820.52|1807.02|171
1717363500000|2024-06-02 21:25:00|1821.9|1808.4|1821.27|1807.77|1822.14|1808.64|1820.41|1806.91|207
1717363800000|2024-06-02 21:30:00|1821.25|1807.75|1822.87|1809.37|1822.87|1809.37|1821.25|1807.75|89
1717364100000|2024-06-02 21:35:00|1822.89|1809.39|1821.7|1808.2|1822.92|1809.42|1820.58|1807.08|156
1717364400000|2024-06-02 21:40:00|1821.25|1807.75|1823.04|1809.54|1823.09|1809.59|1821.05|1807.55|157
1717364700000|2024-06-02 21:45:00|1823.07|1809.57|1822.55|1809.05|1823.25|1809.75|1822.55|1809.05|134
1717365000000|2024-06-02 21:50:00|1822.95|1809.45|1822.34|1808.84|1823.35|1809.85|1821.36|1807.86|155
1717365300000|2024-06-02 21:55:00|1822.31|1808.81|1820.65|1807.15|1822.34|1808.84|1820.5|1807|173
1717365600000|2024-06-02 22:00:00|1820.63|1807.13|1821.35|1807.85|1823.89|1810.39|1820.45|1806.95|509
1717365900000|2024-06-02 22:05:00|1821.37|1807.87|1822.02|1808.52|1822.3|1808.8|1820.94|1807.44|457
1717366200000|2024-06-02 22:10:00|1822.05|1808.55|1822.14|1808.64|1822.22|1808.72|1820.86|1807.36|389
1717366500000|2024-06-02 22:15:00|1822.16|1808.66|1825.86|1812.36|1826|1812.5|1822.11|1808.61|327
1717366800000|2024-06-02 22:20:00|1826|1812.5|1825.54|1812.04|1826.45|1812.95|1825.34|1811.84|280
1717367100000|2024-06-02 22:25:00|1825.56|1812.06|1826.15|1812.65|1826.55|1813.05|1825.04|1811.54|361
1717367400000|2024-06-02 22:30:00|1826.18|1812.68|1826.7|1813.2|1826.7|1813.2|1823.29|1809.79|669
1717367700000|2024-06-02 22:35:00|1826.68|1813.18|1823.24|1809.74|1827.5|1814|1822.82|1809.32|608
1717368000000|2024-06-02 22:40:00|1823.25|1809.75|1823.38|1809.88|1824.15|1810.65|1822.94|1809.44|494
1717368300000|2024-06-02 22:45:00|1823.45|1809.95|1822.98|1809.48|1823.52|1810.02|1821.65|1808.15|499
1717368600000|2024-06-02 22:50:00|1822.9|1809.4|1822.06|1808.56|1823.2|1809.7|1821.93|1808.43|462
1717368900000|2024-06-02 22:55:00|1822.07|1808.57|1823.75|1810.25|1824.1|1810.6|1821.52|1808.02|156
1717369200000|2024-06-02 23:00:00|1823.17|1809.67|1824.25|1810.75|1824.25|1810.75|1821.96|1808.46|423
1717369500000|2024-06-02 23:05:00|1824.15|1810.65|1824.14|1810.64|1824.63|1811.13|1823.4|1809.9|380
1717369800000|2024-06-02 23:10:00|1824.16|1810.66|1825.35|1811.85|1825.55|1812.05|1823.34|1809.84|267
1717370100000|2024-06-02 23:15:00|1825.53|1812.03|1824.89|1811.39|1825.87|1812.37|1823.89|1810.39|316
1717370400000|2024-06-02 23:20:00|1824.8|1811.3|1824.89|1811.39|1824.9|1811.4|1823.38|1809.88|423
1717370700000|2024-06-02 23:25:00|1824.81|1811.31|1824.16|1810.66|1825.15|1811.65|1823.47|1809.97|381
1717371000000|2024-06-02 23:30:00|1824.14|1810.64|1823.3|1809.8|1824.17|1810.67|1822.2|1808.7|387
1717371300000|2024-06-02 23:35:00|1823.28|1809.78|1822.86|1809.36|1823.75|1810.25|1822.48|1808.98|465
1717371600000|2024-06-02 23:40:00|1822.81|1809.31|1822.2|1808.7|1823.1|1809.6|1821.91|1808.41|368
1717371900000|2024-06-02 23:45:00|1822.21|1808.71|1821.07|1807.57|1822.97|1809.47|1820.8|1807.3|592
1717372200000|2024-06-02 23:50:00|1821.02|1807.52|1821.04|1807.54|1821.35|1807.85|1820.06|1806.56|505
1717372500000|2024-06-02 23:55:00|1821.05|1807.55|1820.95|1807.45|1823.2|1809.7|1820.89|1807.39|350
1717286400000|2024-06-02 00:00:00|1850.48|1836.98|1846.96|1833.46|1850.5|1837|1846.74|1833.24|557
1717286700000|2024-06-02 00:05:00|1846.98|1833.48|1846.75|1833.25|1847.98|1834.48|1846.66|1833.16|569
1717287000000|2024-06-02 00:10:00|1846.65|1833.15|1847.24|1833.74|1847.98|1834.48|1845.94|1832.44|533
1717287300000|2024-06-02 00:15:00|1847.23|1833.73|1846.58|1833.08|1847.78|1834.28|1845.32|1831.82|595
1717287600000|2024-06-02 00:20:00|1846.51|1833.01|1843.93|1830.43|1847.64|1834.14|1843.83|1830.33|469
1717287900000|2024-06-02 00:25:00|1843.94|1830.44|1844.82|1831.32|1845.08|1831.58|1843.92|1830.42|396
1717288200000|2024-06-02 00:30:00|1844.81|1831.31|1843.68|1830.18|1844.88|1831.38|1843.66|1830.16|377
1717288500000|2024-06-02 00:35:00|1843.62|1830.12|1842.94|1829.44|1843.62|1830.12|1842.03|1828.53|368
1717288800000|2024-06-02 00:40:00|1842.97|1829.47|1844.28|1830.78|1844.57|1831.07|1842.13|1828.63|329
1717289100000|2024-06-02 00:45:00|1844.29|1830.79|1846.58|1833.08|1846.75|1833.25|1842.67|1829.17|365
1717289400000|2024-06-02 00:50:00|1846.54|1833.04|1849.25|1835.75|1850.75|1837.25|1846.39|1832.89|352
1717289700000|2024-06-02 00:55:00|1849.26|1835.76|1848.73|1835.23|1849.75|1836.25|1847.76|1834.26|609
1717290000000|2024-06-02 01:00:00|1848.71|1835.21|1851.4|1837.9|1851.4|1837.9|1847.39|1833.89|584
1717290300000|2024-06-02 01:05:00|1851.34|1837.84|1847.81|1834.31|1851.41|1837.91|1847.81|1834.31|560
1717290600000|2024-06-02 01:10:00|1847.79|1834.29|1847.65|1834.15|1848.2|1834.7|1846.77|1833.27|536
1717290900000|2024-06-02 01:15:00|1847.64|1834.14|1851.68|1838.18|1851.87|1838.37|1847.37|1833.87|423
1717291200000|2024-06-02 01:20:00|1851.67|1838.17|1849.12|1835.62|1851.99|1838.49|1849.04|1835.54|338
1717291500000|2024-06-02 01:25:00|1849.31|1835.81|1853.11|1839.61|1853.6|1840.1|1849.12|1835.62|598
1717291800000|2024-06-02 01:30:00|1853.1|1839.6|1856.91|1843.41|1856.92|1843.42|1851.84|1838.34|352
1717292100000|2024-06-02 01:35:00|1856.89|1843.39|1852.27|1838.77|1856.91|1843.41|1851.87|1838.37|612
1717292400000|2024-06-02 01:40:00|1852.26|1838.76|1850.91|1837.41|1852.32|1838.82|1847.87|1834.37|559
1717292700000|2024-06-02 01:45:00|1850.9|1837.4|1854.9|1841.4|1855.26|1841.76|1850.9|1837.4|567
1717293000000|2024-06-02 01:50:00|1854.91|1841.41|1854.46|1840.96|1855.45|1841.95|1851.17|1837.67|603
1717293300000|2024-06-02 01:55:00|1854.44|1840.94|1857.42|1843.92|1857.53|1844.03|1854.39|1840.89|528
1717293600000|2024-06-02 02:00:00|1857.32|1843.82|1861.8|1848.3|1862.39|1848.89|1857.32|1843.82|578
1717293900000|2024-06-02 02:05:00|1861.92|1848.42|1858.45|1844.95|1861.94|1848.44|1857.76|1844.26|581
1717294200000|2024-06-02 02:10:00|1858.39|1844.89|1861.43|1847.93|1861.62|1848.12|1858.39|1844.89|574
1717294500000|2024-06-02 02:15:00|1861.44|1847.94|1858.77|1845.27|1861.44|1847.94|1855.33|1841.83|725
1717294800000|2024-06-02 02:20:00|1858.86|1845.36|1858.33|1844.83|1860.15|1846.65|1857.42|1843.92|569
1717295100000|2024-06-02 02:25:00|1858.31|1844.81|1855.42|1841.92|1858.52|1845.02|1855.12|1841.62|602
1717295400000|2024-06-02 02:30:00|1855.46|1841.96|1854.34|1840.84|1856.52|1843.02|1853.31|1839.81|361
1717295700000|2024-06-02 02:35:00|1854.28|1840.78|1854.62|1841.12|1855.54|1842.04|1853.65|1840.15|464
1717296000000|2024-06-02 02:40:00|1854.75|1841.25|1854.69|1841.19|1855.1|1841.6|1853.76|1840.26|594
1717296300000|2024-06-02 02:45:00|1854.7|1841.2|1852.5|1839|1854.7|1841.2|1850.31|1836.81|619
1717296600000|2024-06-02 02:50:00|1852.55|1839.05|1853.39|1839.89|1854.1|1840.6|1851.67|1838.17|504
1717296900000|2024-06-02 02:55:00|1853.38|1839.88|1856.94|1843.44|1857.18|1843.68|1852.88|1839.38|512
1717297200000|2024-06-02 03:00:00|1856.95|1843.45|1858.53|1845.03|1859.03|1845.53|1856.52|1843.02|484
1717297500000|2024-06-02 03:05:00|1859.02|1845.52|1857.61|1844.11|1861.74|1848.24|1857.49|1843.99|556
1717297800000|2024-06-02 03:10:00|1857.63|1844.13|1853.89|1840.39|1857.63|1844.13|1852.72|1839.22|466
1717298100000|2024-06-02 03:15:00|1853.92|1840.42|1857.99|1844.49|1858.18|1844.68|1853.31|1839.81|495
1717298400000|2024-06-02 03:20:00|1858|1844.5|1858.5|1845|1859.05|1845.55|1857.76|1844.26|479
1717298700000|2024-06-02 03:25:00|1858.43|1844.93|1857.56|1844.06|1858.63|1845.13|1857.02|1843.52|287
1717299000000|2024-06-02 03:30:00|1857.66|1844.16|1855.75|1842.25|1858.67|1845.17|1854.94|1841.44|539
1717299300000|2024-06-02 03:35:00|1855.77|1842.27|1854.32|1840.82|1855.77|1842.27|1853.98|1840.48|452
1717299600000|2024-06-02 03:40:00|1854.34|1840.84|1854.33|1840.83|1855.75|1842.25|1853.78|1840.28|485
1717299900000|2024-06-02 03:45:00|1854.31|1840.81|1852.86|1839.36|1854.31|1840.81|1851.9|1838.4|419
1717300200000|2024-06-02 03:50:00|1852.88|1839.38|1850.45|1836.95|1854.32|1840.82|1850.3|1836.8|348
1717300500000|2024-06-02 03:55:00|1850.48|1836.98|1852.66|1839.16|1852.89|1839.39|1850.48|1836.98|319
1717300800000|2024-06-02 04:00:00|1852.68|1839.18|1851.91|1838.41|1853.85|1840.35|1850.46|1836.96|553
1717301100000|2024-06-02 04:05:00|1851.89|1838.39|1849.67|1836.17|1851.91|1838.41|1849.13|1835.63|496
1717301400000|2024-06-02 04:10:00|1849.69|1836.19|1847.65|1834.15|1849.87|1836.37|1847.48|1833.98|368
1717301700000|2024-06-02 04:15:00|1847.64|1834.14|1849.18|1835.68|1849.7|1836.2|1846.57|1833.07|318
1717302000000|2024-06-02 04:20:00|1849.19|1835.69|1846.41|1832.91|1849.2|1835.7|1846.09|1832.59|388
1717302300000|2024-06-02 04:25:00|1846.42|1832.92|1846.52|1833.02|1847.74|1834.24|1846.4|1832.9|430
1717302600000|2024-06-02 04:30:00|1846.5|1833|1844.29|1830.79|1846.68|1833.18|1844.07|1830.57|297
1717302900000|2024-06-02 04:35:00|1844.28|1830.78|1844.81|1831.31|1845.38|1831.88|1844.28|1830.78|293
1717303200000|2024-06-02 04:40:00|1844.86|1831.36|1848.05|1834.55|1848.05|1834.55|1844.57|1831.07|334
1717303500000|2024-06-02 04:45:00|1848.04|1834.54|1845.2|1831.7|1848.2|1834.7|1845.01|1831.51|428
1717303800000|2024-06-02 04:50:00|1845.21|1831.71|1845.43|1831.93|1847.19|1833.69|1845.13|1831.63|391
1717304100000|2024-06-02 04:55:00|1845.72|1832.22|1847.19|1833.69|1847.5|1834|1845.39|1831.89|325
1717304400000|2024-06-02 05:00:00|1847.17|1833.67|1846.78|1833.28|1847.52|1834.02|1845.7|1832.2|312
1717304700000|2024-06-02 05:05:00|1846.71|1833.21|1844.75|1831.25|1847.77|1834.27|1844.61|1831.11|403
1717305000000|2024-06-02 05:10:00|1844.8|1831.3|1845.63|1832.13|1845.68|1832.18|1843.33|1829.83|431
1717305300000|2024-06-02 05:15:00|1845.64|1832.14|1846.64|1833.14|1846.84|1833.34|1845.28|1831.78|224
1717305600000|2024-06-02 05:20:00|1846.65|1833.15|1846.21|1832.71|1846.95|1833.45|1845.8|1832.3|156
1717305900000|2024-06-02 05:25:00|1846.19|1832.69|1844.93|1831.43|1846.22|1832.72|1842.31|1828.81|271
1717306200000|2024-06-02 05:30:00|1844.94|1831.44|1843.71|1830.21|1845.76|1832.26|1843.37|1829.87|436
1717306500000|2024-06-02 05:35:00|1843.73|1830.23|1842.84|1829.34|1844.16|1830.66|1842.72|1829.22|216
1717306800000|2024-06-02 05:40:00|1842.85|1829.35|1843.14|1829.64|1843.14|1829.64|1842.51|1829.01|286
1717307100000|2024-06-02 05:45:00|1843.1|1829.6|1843.74|1830.24|1844.93|1831.43|1843.03|1829.53|346
1717307400000|2024-06-02 05:50:00|1843.79|1830.29|1843|1829.5|1844.58|1831.08|1842.8|1829.3|448
1717307700000|2024-06-02 05:55:00|1842.99|1829.49|1843.35|1829.85|1843.36|1829.86|1842.07|1828.57|366
1717308000000|2024-06-02 06:00:00|1843.34|1829.84|1845.47|1831.97|1845.59|1832.09|1842.43|1828.93|467
1717308300000|2024-06-02 06:05:00|1845.43|1831.93|1843.2|1829.7|1845.53|1832.03|1842.74|1829.24|418
1717308600000|2024-06-02 06:10:00|1843.23|1829.73|1844.6|1831.1|1845.22|1831.72|1843.03|1829.53|323
1717308900000|2024-06-02 06:15:00|1844.61|1831.11|1844.97|1831.47|1846.28|1832.78|1843.84|1830.34|511
1717309200000|2024-06-02 06:20:00|1844.99|1831.49|1846.39|1832.89|1846.39|1832.89|1844.13|1830.63|364
1717309500000|2024-06-02 06:25:00|1846.37|1832.87|1850.8|1837.3|1850.86|1837.36|1845.82|1832.32|287
1717309800000|2024-06-02 06:30:00|1850.93|1837.43|1852.75|1839.25|1856.74|1843.24|1850.84|1837.34|380
1717310100000|2024-06-02 06:35:00|1852.73|1839.23|1853.13|1839.63|1855.72|1842.22|1852.38|1838.88|634
1717310400000|2024-06-02 06:40:00|1853.14|1839.64|1853.16|1839.66|1855.34|1841.84|1852.05|1838.55|507
1717310700000|2024-06-02 06:45:00|1853.18|1839.68|1855.9|1842.4|1857.04|1843.54|1852.98|1839.48|508
1717311000000|2024-06-02 06:50:00|1855.91|1842.41|1858.06|1844.56|1858.06|1844.56|1854.29|1840.79|434
1717311300000|2024-06-02 06:55:00|1857.98|1844.48|1861|1847.5|1861.03|1847.53|1857.93|1844.43|335
1717311600000|2024-06-02 07:00:00|1861.01|1847.51|1858.35|1844.85|1861.33|1847.83|1857.55|1844.05|590
1717311900000|2024-06-02 07:05:00|1858.31|1844.81|1858.78|1845.28|1860.83|1847.33|1857.61|1844.11|584
1717312200000|2024-06-02 07:10:00|1858.77|1845.27|1855.53|1842.03|1859.62|1846.12|1855.36|1841.86|517
1717312500000|2024-06-02 07:15:00|1855.46|1841.96|1854.55|1841.05|1855.57|1842.07|1853.04|1839.54|420
1717312800000|2024-06-02 07:20:00|1854.56|1841.06|1851.9|1838.4|1854.56|1841.06|1848.55|1835.05|684
1717313100000|2024-06-02 07:25:00|1851.91|1838.41|1851.29|1837.79|1852.64|1839.14|1850.85|1837.35|604
1717313400000|2024-06-02 07:30:00|1851.3|1837.8|1845.41|1831.91|1852.79|1839.29|1843.85|1830.35|561
1717313700000|2024-06-02 07:35:00|1845.44|1831.94|1844.54|1831.04|1846.55|1833.05|1843.8|1830.3|620
1717314000000|2024-06-02 07:40:00|1844.58|1831.08|1845.27|1831.77|1845.38|1831.88|1844.18|1830.68|418
1717314300000|2024-06-02 07:45:00|1845.26|1831.76|1848.36|1834.86|1848.7|1835.2|1844.99|1831.49|546
1717314600000|2024-06-02 07:50:00|1848.16|1834.66|1849.31|1835.81|1849.33|1835.83|1846.7|1833.2|522
1717314900000|2024-06-02 07:55:00|1849.32|1835.82|1847.45|1833.95|1849.32|1835.82|1846.8|1833.3|381
1717315200000|2024-06-02 08:00:00|1847.5|1834|1847.39|1833.89|1848.92|1835.42|1844.54|1831.04|674
1717315500000|2024-06-02 08:05:00|1847.4|1833.9|1848.42|1834.92|1849.99|1836.49|1847.4|1833.9|452
1717315800000|2024-06-02 08:10:00|1848.48|1834.98|1847.45|1833.95|1849.19|1835.69|1846.87|1833.37|459
1717316100000|2024-06-02 08:15:00|1847.44|1833.94|1846.42|1832.92|1847.45|1833.95|1845.56|1832.06|526
1717316400000|2024-06-02 08:20:00|1846.47|1832.97|1847.49|1833.99|1848.27|1834.77|1845.57|1832.07|399
1717316700000|2024-06-02 08:25:00|1847.5|1834|1847.57|1834.07|1847.93|1834.43|1845.7|1832.2|412
1717317000000|2024-06-02 08:30:00|1847.59|1834.09|1847.13|1833.63|1848.45|1834.95|1846.34|1832.84|410
1717317300000|2024-06-02 08:35:00|1847.15|1833.65|1844.82|1831.32|1847.22|1833.72|1844.57|1831.07|405
1717317600000|2024-06-02 08:40:00|1844.66|1831.16|1844.63|1831.13|1846.13|1832.63|1843.41|1829.91|550
1717317900000|2024-06-02 08:45:00|1844.59|1831.09|1841.99|1828.49|1844.59|1831.09|1841.77|1828.27|233
1717318200000|2024-06-02 08:50:00|1841.97|1828.47|1838.03|1824.53|1842.71|1829.21|1837.73|1824.23|328
1717318500000|2024-06-02 08:55:00|1838.01|1824.51|1837.94|1824.44|1839.49|1825.99|1837.74|1824.24|429
1717318800000|2024-06-02 09:00:00|1837.92|1824.42|1838.09|1824.59|1838.38|1824.88|1836.58|1823.08|465
1717319100000|2024-06-02 09:05:00|1838.08|1824.58|1837.51|1824.01|1839.82|1826.32|1837.1|1823.6|380
1717319400000|2024-06-02 09:10:00|1837.52|1824.02|1835.59|1822.09|1838.06|1824.56|1834.56|1821.06|440
1717319700000|2024-06-02 09:15:00|1835.6|1822.1|1834.51|1821.01|1836.8|1823.3|1834.1|1820.6|645
1717320000000|2024-06-02 09:20:00|1834.5|1821|1833.96|1820.46|1835.37|1821.87|1828.85|1815.35|703
1717320300000|2024-06-02 09:25:00|1833.93|1820.43|1830.9|1817.4|1833.93|1820.43|1828.26|1814.76|769
1717320600000|2024-06-02 09:30:00|1830.95|1817.45|1833.76|1820.26|1834.01|1820.51|1828.22|1814.72|797
1717320900000|2024-06-02 09:35:00|1833.8|1820.3|1832.33|1818.83|1834.34|1820.84|1829.26|1815.76|713
1717321200000|2024-06-02 09:40:00|1832.31|1818.81|1827.1|1813.6|1832.53|1819.03|1827.1|1813.6|719
1717321500000|2024-06-02 09:45:00|1826.9|1813.4|1829.39|1815.89|1831.59|1818.09|1826.9|1813.4|762
1717321800000|2024-06-02 09:50:00|1829.4|1815.9|1831.46|1817.96|1832.39|1818.89|1829.4|1815.9|545
1717322100000|2024-06-02 09:55:00|1831.38|1817.88|1835.51|1822.01|1835.57|1822.07|1831.3|1817.8|344
1717322400000|2024-06-02 10:00:00|1835.52|1822.02|1836.35|1822.85|1836.66|1823.16|1833.99|1820.49|562
1717322700000|2024-06-02 10:05:00|1836.23|1822.73|1834.62|1821.12|1836.23|1822.73|1833.14|1819.64|474
1717323000000|2024-06-02 10:10:00|1834.63|1821.13|1834.79|1821.29|1835.87|1822.37|1833.61|1820.11|662
1717323300000|2024-06-02 10:15:00|1834.77|1821.27|1829.66|1816.16|1835.31|1821.81|1829.45|1815.95|680
1717323600000|2024-06-02 10:20:00|1829.62|1816.12|1829.7|1816.2|1830.22|1816.72|1827.06|1813.56|732
1717323900000|2024-06-02 10:25:00|1829.72|1816.22|1831.66|1818.16|1832.66|1819.16|1829.04|1815.54|619
1717324200000|2024-06-02 10:30:00|1831.65|1818.15|1830.2|1816.7|1831.67|1818.17|1828.79|1815.29|699
1717324500000|2024-06-02 10:35:00|1830.21|1816.71|1831.05|1817.55|1831.46|1817.96|1829.68|1816.18|517
1717324800000|2024-06-02 10:40:00|1831.04|1817.54|1833.67|1820.17|1833.67|1820.17|1830.53|1817.03|468
1717325100000|2024-06-02 10:45:00|1833.69|1820.19|1831.65|1818.15|1833.69|1820.19|1831.61|1818.11|635
1717325400000|2024-06-02 10:50:00|1831.67|1818.17|1831.32|1817.82|1831.72|1818.22|1830.07|1816.57|519
1717325700000|2024-06-02 10:55:00|1831.3|1817.8|1840.06|1826.56|1840.06|1826.56|1831.25|1817.75|439
1717326000000|2024-06-02 11:00:00|1840.05|1826.55|1839.3|1825.8|1841.64|1828.14|1838.15|1824.65|659
1717326300000|2024-06-02 11:05:00|1839.32|1825.82|1839.66|1826.16|1839.77|1826.27|1837.24|1823.74|579
1717326600000|2024-06-02 11:10:00|1839.67|1826.17|1837.12|1823.62|1839.93|1826.43|1836.33|1822.83|571
1717326900000|2024-06-02 11:15:00|1837.11|1823.61|1836.74|1823.24|1837.87|1824.37|1833.12|1819.62|611
1717327200000|2024-06-02 11:20:00|1836.72|1823.22|1837|1823.5|1837.68|1824.18|1835.5|1822|576
1717327500000|2024-06-02 11:25:00|1837.03|1823.53|1835.15|1821.65|1837.03|1823.53|1834.87|1821.37|633
1717327800000|2024-06-02 11:30:00|1835.13|1821.63|1835.9|1822.4|1836.05|1822.55|1834.1|1820.6|553
1717328100000|2024-06-02 11:35:00|1835.95|1822.45|1837.77|1824.27|1838.59|1825.09|1834.82|1821.32|400
1717328400000|2024-06-02 11:40:00|1837.76|1824.26|1836.56|1823.06|1837.79|1824.29|1835.07|1821.57|477
1717328700000|2024-06-02 11:45:00|1836.57|1823.07|1845.15|1831.65|1846.16|1832.66|1836.48|1822.98|723
1717329000000|2024-06-02 11:50:00|1845.09|1831.59|1849.57|1836.07|1849.97|1836.47|1844.58|1831.08|822
1717329300000|2024-06-02 11:55:00|1849.58|1836.08|1847.32|1833.82|1850.03|1836.53|1845.39|1831.89|731
1717329600000|2024-06-02 12:00:00|1847.3|1833.8|1842.32|1828.82|1848.84|1835.34|1840.56|1827.06|871
1717329900000|2024-06-02 12:05:00|1842.31|1828.81|1838.48|1824.98|1842.72|1829.22|1838.38|1824.88|696
1717330200000|2024-06-02 12:10:00|1838.47|1824.97|1839.55|1826.05|1840.63|1827.13|1838.32|1824.82|490
1717330500000|2024-06-02 12:15:00|1839.56|1826.06|1828.6|1815.1|1840.18|1826.68|1828.5|1815|666
1717330800000|2024-06-02 12:20:00|1828.59|1815.09|1831.48|1817.98|1831.74|1818.24|1825.21|1811.71|668
1717331100000|2024-06-02 12:25:00|1831.52|1818.02|1835.83|1822.33|1836.82|1823.32|1830.49|1816.99|473
1717331400000|2024-06-02 12:30:00|1836.12|1822.62|1841.4|1827.9|1842.47|1828.97|1835.4|1821.9|398
1717331700000|2024-06-02 12:35:00|1841.37|1827.87|1837.6|1824.1|1842.63|1829.13|1837.5|1824|527
1717332000000|2024-06-02 12:40:00|1837.67|1824.17|1838.75|1825.25|1838.84|1825.34|1833.26|1819.76|666
1717332300000|2024-06-02 12:45:00|1838.57|1825.07|1837.62|1824.12|1839.45|1825.95|1836.45|1822.95|452
1717332600000|2024-06-02 12:50:00|1837.63|1824.13|1837.66|1824.16|1839.34|1825.84|1837.54|1824.04|458
1717332900000|2024-06-02 12:55:00|1837.68|1824.18|1839.34|1825.84|1839.77|1826.27|1836.47|1822.97|429
1717333200000|2024-06-02 13:00:00|1839.37|1825.87|1836.53|1823.03|1840.36|1826.86|1836.26|1822.76|713
1717333500000|2024-06-02 13:05:00|1836.55|1823.05|1838.28|1824.78|1839.21|1825.71|1835.97|1822.47|640
1717333800000|2024-06-02 13:10:00|1838.3|1824.8|1841.28|1827.78|1841.76|1828.26|1837.24|1823.74|562
1717334100000|2024-06-02 13:15:00|1841.74|1828.24|1842.68|1829.18|1842.72|1829.22|1840.87|1827.37|409
1717334400000|2024-06-02 13:20:00|1842.75|1829.25|1844.86|1831.36|1845.55|1832.05|1842.75|1829.25|347
1717334700000|2024-06-02 13:25:00|1844.85|1831.35|1841.28|1827.78|1844.98|1831.48|1839.9|1826.4|575
1717335000000|2024-06-02 13:30:00|1841.2|1827.7|1844.84|1831.34|1846.1|1832.6|1841.2|1827.7|555
1717335300000|2024-06-02 13:35:00|1844.83|1831.33|1846.83|1833.33|1846.9|1833.4|1843.73|1830.23|450
1717335600000|2024-06-02 13:40:00|1846.85|1833.35|1846.65|1833.15|1848.72|1835.22|1846.15|1832.65|384
1717335900000|2024-06-02 13:45:00|1846.67|1833.17|1850.84|1837.34|1852.49|1838.99|1846.49|1832.99|469
1717336200000|2024-06-02 13:50:00|1850.85|1837.35|1853.49|1839.99|1854.54|1841.04|1850.85|1837.35|594
1717336500000|2024-06-02 13:55:00|1853.48|1839.98|1850.91|1837.41|1853.49|1839.99|1848.81|1835.31|619
1717336800000|2024-06-02 14:00:00|1851.26|1837.76|1850.31|1836.81|1851.99|1838.49|1848.31|1834.81|604
1717337100000|2024-06-02 14:05:00|1850.32|1836.82|1853.41|1839.91|1853.72|1840.22|1850.32|1836.82|523
1717337400000|2024-06-02 14:10:00|1853.45|1839.95|1852.5|1839|1853.88|1840.38|1852.03|1838.53|333
1717337700000|2024-06-02 14:15:00|1852.49|1838.99|1852.94|1839.44|1853.57|1840.07|1849.82|1836.32|513
1717338000000|2024-06-02 14:20:00|1852.96|1839.46|1850.91|1837.41|1852.96|1839.46|1849.41|1835.91|724
1717338300000|2024-06-02 14:25:00|1850.89|1837.39|1851.71|1838.21|1852.54|1839.04|1850.3|1836.8|596
1717338600000|2024-06-02 14:30:00|1851.72|1838.22|1852.62|1839.12|1854.17|1840.67|1851.28|1837.78|785
1717338900000|2024-06-02 14:35:00|1852.42|1838.92|1851.97|1838.47|1854.08|1840.58|1851.69|1838.19|723
1717339200000|2024-06-02 14:40:00|1851.95|1838.45|1851.84|1838.34|1852.8|1839.3|1851.44|1837.94|680
1717339500000|2024-06-02 14:45:00|1851.91|1838.41|1851.87|1838.37|1852.72|1839.22|1848.75|1835.25|670
1717339800000|2024-06-02 14:50:00|1851.86|1838.36|1853.74|1840.24|1853.77|1840.27|1851.35|1837.85|525
1717340100000|2024-06-02 14:55:00|1853.73|1840.23|1854.7|1841.2|1854.94|1841.44|1853.34|1839.84|254
1717340400000|2024-06-02 15:00:00|1854.69|1841.19|1856.55|1843.05|1859.36|1845.86|1854.68|1841.18|582
1717340700000|2024-06-02 15:05:00|1856.52|1843.02|1854.68|1841.18|1857.98|1844.48|1854.61|1841.11|634
1717341000000|2024-06-02 15:10:00|1855.22|1841.72|1851.16|1837.66|1855.93|1842.43|1851.05|1837.55|616
1717341300000|2024-06-02 15:15:00|1851.24|1837.74|1847.91|1834.41|1853.08|1839.58|1846.99|1833.49|692
1717341600000|2024-06-02 15:20:00|1847.94|1834.44|1842.84|1829.34|1848.02|1834.52|1842.53|1829.03|695
1717341900000|2024-06-02 15:25:00|1843.13|1829.63|1844.58|1831.08|1847.19|1833.69|1841.84|1828.34|643
1717342200000|2024-06-02 15:30:00|1844.49|1830.99|1844.54|1831.04|1846.42|1832.92|1842.43|1828.93|659
1717342500000|2024-06-02 15:35:00|1844.55|1831.05|1845.06|1831.56|1845.81|1832.31|1844.51|1831.01|492
1717342800000|2024-06-02 15:40:00|1845.05|1831.55|1842.79|1829.29|1845.69|1832.19|1842.2|1828.7|599
1717343100000|2024-06-02 15:45:00|1842.83|1829.33|1843.64|1830.14|1844.88|1831.38|1842.5|1829|521
1717343400000|2024-06-02 15:50:00|1843.68|1830.18|1843.26|1829.76|1845.24|1831.74|1842.86|1829.36|491
1717343700000|2024-06-02 15:55:00|1843.23|1829.73|1841.16|1827.66|1843.39|1829.89|1840.87|1827.37|495
1717344000000|2024-06-02 16:00:00|1841.14|1827.64|1840.18|1826.68|1843|1829.5|1840.01|1826.51|558
1717344300000|2024-06-02 16:05:00|1840.17|1826.67|1836.9|1823.4|1840.33|1826.83|1836.9|1823.4|416
1717344600000|2024-06-02 16:10:00|1836.89|1823.39|1834.95|1821.45|1837.08|1823.58|1834.89|1821.39|425
1717344900000|2024-06-02 16:15:00|1834.97|1821.47|1834.4|1820.9|1835.89|1822.39|1833.44|1819.94|499
1717345200000|2024-06-02 16:20:00|1834.33|1820.83|1834.9|1821.4|1835.81|1822.31|1833.78|1820.28|515
1717345500000|2024-06-02 16:25:00|1834.83|1821.33|1833.59|1820.09|1835.86|1822.36|1833.4|1819.9|490
1717345800000|2024-06-02 16:30:00|1833.48|1819.98|1833.69|1820.19|1835.71|1822.21|1832.96|1819.46|404
1717346100000|2024-06-02 16:35:00|1833.7|1820.2|1833.26|1819.76|1834.87|1821.37|1832.69|1819.19|420
1717346400000|2024-06-02 16:40:00|1833.27|1819.77|1831|1817.5|1833.42|1819.92|1830.64|1817.14|468
1717346700000|2024-06-02 16:45:00|1830.91|1817.41|1834.77|1821.27|1836.1|1822.6|1830.62|1817.12|548
1717347000000|2024-06-02 16:50:00|1834.78|1821.28|1838.56|1825.06|1838.56|1825.06|1834|1820.5|399
1717347300000|2024-06-02 16:55:00|1838.03|1824.53|1835.3|1821.8|1838.66|1825.16|1835.23|1821.73|428
1717347600000|2024-06-02 17:00:00|1835.32|1821.82|1832.87|1819.37|1836.53|1823.03|1831.82|1818.32|619
1717347900000|2024-06-02 17:05:00|1832.85|1819.35|1832.63|1819.13|1834.12|1820.62|1830.35|1816.85|527
1717348200000|2024-06-02 17:10:00|1832.57|1819.07|1831.89|1818.39|1832.62|1819.12|1829.49|1815.99|523
1717348500000|2024-06-02 17:15:00|1831.91|1818.41|1822.22|1808.72|1831.91|1818.41|1822.1|1808.6|746
1717348800000|2024-06-02 17:20:00|1822.21|1808.71|1829.73|1816.23|1831.68|1818.18|1820.1|1806.6|735
1717349100000|2024-06-02 17:25:00|1829.72|1816.22|1829.93|1816.43|1830|1816.5|1826.98|1813.48|810
1717349400000|2024-06-02 17:30:00|1829.94|1816.44|1828.67|1815.17|1830.05|1816.55|1823.51|1810.01|897
1717349700000|2024-06-02 17:35:00|1828.69|1815.19|1831.72|1818.22|1833.68|1820.18|1828.51|1815.01|739
1717350000000|2024-06-02 17:40:00|1831.73|1818.23|1830.61|1817.11|1833.48|1819.98|1830.55|1817.05|770
1717350300000|2024-06-02 17:45:00|1830.6|1817.1|1826.99|1813.49|1833.24|1819.74|1826.59|1813.09|855
1717350600000|2024-06-02 17:50:00|1826.98|1813.48|1831.49|1817.99|1832.6|1819.1|1825.87|1812.37|636
1717350900000|2024-06-02 17:55:00|1831.52|1818.02|1832.54|1819.04|1833.21|1819.71|1830.19|1816.69|586
1717351200000|2024-06-02 18:00:00|1832.55|1819.05|1818|1804.5|1832.64|1819.14|1817.69|1804.19|1023
1717351500000|2024-06-02 18:05:00|1818.01|1804.51|1829.16|1815.66|1829.16|1815.66|1818.01|1804.51|881
1717351800000|2024-06-02 18:10:00|1829.2|1815.7|1828.61|1815.11|1831.37|1817.87|1827.01|1813.51|776
1717352100000|2024-06-02 18:15:00|1828.04|1814.54|1830.63|1817.13|1832.08|1818.58|1827.08|1813.58|781
1717352400000|2024-06-02 18:20:00|1830.57|1817.07|1830.4|1816.9|1832.08|1818.58|1830.2|1816.7|661
1717352700000|2024-06-02 18:25:00|1830.39|1816.89|1829.7|1816.2|1831.77|1818.27|1826.95|1813.45|766
1717353000000|2024-06-02 18:30:00|1829.71|1816.21|1830.68|1817.18|1831.42|1817.92|1827.1|1813.6|788
1717353300000|2024-06-02 18:35:00|1830.65|1817.15|1829.04|1815.54|1830.89|1817.39|1828.75|1815.25|676
1717353600000|2024-06-02 18:40:00|1829.06|1815.56|1830.35|1816.85|1830.85|1817.35|1828.18|1814.68|599
1717353900000|2024-06-02 18:45:00|1830.5|1817|1829.85|1816.35|1830.64|1817.14|1829.6|1816.1|483
1717354200000|2024-06-02 18:50:00|1829.83|1816.33|1828.44|1814.94|1830.62|1817.12|1828.33|1814.83|390
1717354500000|2024-06-02 18:55:00|1828.41|1814.91|1828.42|1814.92|1828.72|1815.22|1825.82|1812.32|454
1717354800000|2024-06-02 19:00:00|1828.44|1814.94|1827.61|1814.11|1828.44|1814.94|1825.36|1811.86|619
1717355100000|2024-06-02 19:05:00|1827.82|1814.32|1826.06|1812.56|1829.26|1815.76|1824.2|1810.7|636
1717355400000|2024-06-02 19:10:00|1826.05|1812.55|1824.22|1810.72|1827.58|1814.08|1822.5|1809|817
1717355700000|2024-06-02 19:15:00|1824.24|1810.74|1823.66|1810.16|1825.98|1812.48|1819.22|1805.72|833
1717356000000|2024-06-02 19:20:00|1823.68|1810.18|1818.89|1805.39|1823.76|1810.26|1818.46|1804.96|783
1717356300000|2024-06-02 19:25:00|1818.95|1805.45|1821.79|1808.29|1822.35|1808.85|1818.22|1804.72|708
1717356600000|2024-06-02 19:30:00|1821.82|1808.32|1825.52|1803.02|1826.42|1808.32|1821.58|1801.83|694
1717356900000|2024-06-02 19:35:00|1825.48|1802.98|1825.21|1802.71|1828.13|1805.63|1824.06|1801.56|652
1717357200000|2024-06-02 19:40:00|1825.13|1802.63|1825.6|1803.1|1825.65|1803.15|1823.9|1801.4|469
1717357500000|2024-06-02 19:45:00|1825.62|1803.12|1827.99|1805.49|1828.18|1805.68|1825.27|1802.77|507
1717357800000|2024-06-02 19:50:00|1827.81|1805.31|1826.78|1804.28|1828.5|1806|1826.78|1804.28|301
1717358100000|2024-06-02 19:55:00|1826.75|1804.25|1827.04|1804.54|1828.44|1805.94|1826.7|1804.2|516
1717358400000|2024-06-02 20:00:00|1827.07|1804.57|1825.27|1802.77|1828.72|1806.22|1824.41|1801.91|657
1717358700000|2024-06-02 20:05:00|1825.28|1802.78|1824.86|1802.36|1825.58|1803.08|1823.08|1800.58|615
1717359000000|2024-06-02 20:10:00|1824.87|1802.37|1824.04|1801.54|1825.01|1802.51|1822.55|1800.05|416
1717359300000|2024-06-02 20:15:00|1824.01|1801.51|1819.25|1796.75|1824.28|1801.78|1818.84|1796.34|589
1717359600000|2024-06-02 20:20:00|1819.23|1796.73|1821.82|1799.32|1822.27|1799.77|1818.24|1795.74|530
1717359900000|2024-06-02 20:25:00|1821.85|1799.35|1819.72|1797.22|1822.59|1800.09|1819.66|1797.16|477
1717360200000|2024-06-02 20:30:00|1819.77|1797.27|1819.93|1797.43|1820.91|1798.41|1818.49|1795.99|608
1717360500000|2024-06-02 20:35:00|1819.95|1797.45|1820.7|1798.2|1822.24|1799.74|1819.57|1797.07|442
1717360800000|2024-06-02 20:40:00|1820.67|1798.17|1820.57|1798.07|1820.79|1798.29|1819.75|1797.25|305
1717361100000|2024-06-02 20:45:00|1820.58|1798.08|1818.52|1796.02|1820.59|1798.09|1818.12|1795.62|320
1717361400000|2024-06-02 20:50:00|1818.56|1796.06|1818.99|1805.49|1822.74|1806.4|1817.16|1796.04|450
1717361700000|2024-06-02 20:55:00|1818.59|1805.09|1819.05|1805.55|1819.47|1805.97|1818.35|1804.85|460
1717362000000|2024-06-02 21:00:00|1819.11|1805.61|1820.18|1806.68|1821.22|1807.72|1815.85|1802.35|616
1717362300000|2024-06-02 21:05:00|1820.15|1806.65|1817.3|1803.8|1821.68|1808.18|1817.25|1803.75|570
1717362600000|2024-06-02 21:10:00|1817.39|1803.89|1820.05|1806.55|1820.67|1807.17|1817.3|1803.8|544
1717362900000|2024-06-02 21:15:00|1820.06|1806.56|1820.97|1807.47|1821.68|1808.18|1819.02|1805.52|436
1717363200000|2024-06-02 21:20:00|1821.13|1807.63|1821.38|1807.88|1822.3|1808.8|1820.52|1807.02|171
1717363500000|2024-06-02 21:25:00|1821.9|1808.4|1821.27|1807.77|1822.14|1808.64|1820.41|1806.91|207
1717363800000|2024-06-02 21:30:00|1821.25|1807.75|1822.87|1809.37|1822.87|1809.37|1821.25|1807.75|89
1717364100000|2024-06-02 21:35:00|1822.89|1809.39|1821.7|1808.2|1822.92|1809.42|1820.58|1807.08|156
1717364400000|2024-06-02 21:40:00|1821.25|1807.75|1823.04|1809.54|1823.09|1809.59|1821.05|1807.55|157
1717364700000|2024-06-02 21:45:00|1823.07|1809.57|1822.55|1809.05|1823.25|1809.75|1822.55|1809.05|134
1717365000000|2024-06-02 21:50:00|1822.95|1809.45|1822.34|1808.84|1823.35|1809.85|1821.36|1807.86|155
1717365300000|2024-06-02 21:55:00|1822.31|1808.81|1820.65|1807.15|1822.34|1808.84|1820.5|1807|173
1717365600000|2024-06-02 22:00:00|1820.63|1807.13|1821.35|1807.85|1823.89|1810.39|1820.45|1806.95|509
1717365900000|2024-06-02 22:05:00|1821.37|1807.87|1822.02|1808.52|1822.3|1808.8|1820.94|1807.44|457
1717366200000|2024-06-02 22:10:00|1822.05|1808.55|1822.14|1808.64|1822.22|1808.72|1820.86|1807.36|389
1717366500000|2024-06-02 22:15:00|1822.16|1808.66|1825.86|1812.36|1826|1812.5|1822.11|1808.61|327
1717366800000|2024-06-02 22:20:00|1826|1812.5|1825.54|1812.04|1826.45|1812.95|1825.34|1811.84|280
1717367100000|2024-06-02 22:25:00|1825.56|1812.06|1826.15|1812.65|1826.55|1813.05|1825.04|1811.54|361
1717367400000|2024-06-02 22:30:00|1826.18|1812.68|1826.7|1813.2|1826.7|1813.2|1823.29|1809.79|669
1717367700000|2024-06-02 22:35:00|1826.68|1813.18|1823.24|1809.74|1827.5|1814|1822.82|1809.32|608
1717368000000|2024-06-02 22:40:00|1823.25|1809.75|1823.38|1809.88|1824.15|1810.65|1822.94|1809.44|494
1717368300000|2024-06-02 22:45:00|1823.45|1809.95|1822.98|1809.48|1823.52|1810.02|1821.65|1808.15|499
1717368600000|2024-06-02 22:50:00|1822.9|1809.4|1822.06|1808.56|1823.2|1809.7|1821.93|1808.43|462
1717368900000|2024-06-02 22:55:00|1822.07|1808.57|1823.75|1810.25|1824.1|1810.6|1821.52|1808.02|156
1717369200000|2024-06-02 23:00:00|1823.17|1809.67|1824.25|1810.75|1824.25|1810.75|1821.96|1808.46|423
1717369500000|2024-06-02 23:05:00|1824.15|1810.65|1824.14|1810.64|1824.63|1811.13|1823.4|1809.9|380
1717369800000|2024-06-02 23:10:00|1824.16|1810.66|1825.35|1811.85|1825.55|1812.05|1823.34|1809.84|267
1717370100000|2024-06-02 23:15:00|1825.53|1812.03|1824.89|1811.39|1825.87|1812.37|1823.89|1810.39|316
1717370400000|2024-06-02 23:20:00|1824.8|1811.3|1824.89|1811.39|1824.9|1811.4|1823.38|1809.88|423
1717370700000|2024-06-02 23:25:00|1824.81|1811.31|1824.16|1810.66|1825.15|1811.65|1823.47|1809.97|381
1717371000000|2024-06-02 23:30:00|1824.14|1810.64|1823.3|1809.8|1824.17|1810.67|1822.2|1808.7|387
1717371300000|2024-06-02 23:35:00|1823.28|1809.78|1822.86|1809.36|1823.75|1810.25|1822.48|1808.98|465
1717371600000|2024-06-02 23:40:00|1822.81|1809.31|1822.2|1808.7|1823.1|1809.6|1821.91|1808.41|368
1717371900000|2024-06-02 23:45:00|1822.21|1808.71|1821.07|1807.57|1822.97|1809.47|1820.8|1807.3|592
1717372200000|2024-06-02 23:50:00|1821.02|1807.52|1821.04|1807.54|1821.35|1807.85|1820.06|1806.56|505
1717372500000|2024-06-02 23:55:00|1821.05|1807.55|1820.95|1807.45|1823.2|1809.7|1820.89|1807.39|350
1717372800000|2024-06-03 00:00:00|1821.06|1807.56|1820.31|1806.81|1821.29|1807.79|1818.02|1804.52|640
1717373100000|2024-06-03 00:05:00|1820.2|1806.7|1817.37|1803.87|1820.65|1807.15|1817.14|1803.64|436
1717373400000|2024-06-03 00:10:00|1817.29|1803.79|1816.1|1802.6|1818|1804.5|1815.65|1802.15|347
1717373700000|2024-06-03 00:15:00|1816.16|1802.66|1813.34|1799.84|1816.41|1802.91|1813.34|1799.84|389
1717374000000|2024-06-03 00:20:00|1813.33|1799.83|1810.41|1796.91|1813.5|1800|1810.29|1796.79|294
1717374300000|2024-06-03 00:25:00|1810.29|1796.79|1807.54|1794.04|1810.38|1796.88|1807.47|1793.97|383
1717374600000|2024-06-03 00:30:00|1807.55|1794.05|1804.24|1790.74|1808.16|1794.66|1803.73|1790.23|562
1717374900000|2024-06-03 00:35:00|1804.26|1790.76|1801.7|1788.2|1804.6|1791.1|1798.08|1784.58|703
1717375200000|2024-06-03 00:40:00|1801.53|1788.03|1800.4|1786.9|1802.11|1788.61|1798.69|1785.19|663
1717375500000|2024-06-03 00:45:00|1800.43|1786.93|1804.28|1790.78|1804.63|1791.13|1798.02|1784.52|763
1717375800000|2024-06-03 00:50:00|1804.3|1790.8|1806.14|1792.64|1807.82|1794.32|1803.24|1789.74|709
1717376100000|2024-06-03 00:55:00|1806.33|1792.83|1804.97|1791.47|1806.7|1793.2|1804.2|1790.7|676
1717376400000|2024-06-03 01:00:00|1804.92|1791.42|1810.21|1796.71|1810.55|1797.05|1802.85|1789.35|818
1717376700000|2024-06-03 01:05:00|1810.22|1796.72|1813.13|1799.63|1814.91|1801.41|1810.14|1796.64|663
1717377000000|2024-06-03 01:10:00|1813.1|1799.6|1816.31|1802.81|1821.58|1808.08|1812.09|1798.59|828
1717377300000|2024-06-03 01:15:00|1816.24|1802.74|1819.85|1806.35|1820.73|1807.23|1815.38|1801.88|909
1717377600000|2024-06-03 01:20:00|1819.53|1806.03|1829.62|1816.12|1829.65|1816.15|1819.53|1806.03|767
1717377900000|2024-06-03 01:25:00|1829.46|1815.96|1824.58|1811.08|1829.77|1816.27|1823.8|1810.3|761
1717378200000|2024-06-03 01:30:00|1824.59|1811.09|1828.55|1815.05|1828.68|1815.18|1824.13|1810.63|880
1717378500000|2024-06-03 01:35:00|1828.53|1815.03|1823.43|1809.93|1828.63|1815.13|1822.56|1809.06|844
1717378800000|2024-06-03 01:40:00|1823.44|1809.94|1818.34|1804.84|1823.44|1809.94|1817.63|1804.13|684
1717379100000|2024-06-03 01:45:00|1818.39|1804.89|1817.47|1803.97|1821.95|1808.45|1816.52|1803.02|872
1717379400000|2024-06-03 01:50:00|1817.51|1804.01|1821.81|1808.31|1824.8|1811.3|1817.14|1803.64|891
1717379700000|2024-06-03 01:55:00|1821.86|1808.36|1822.64|1809.14|1823.1|1809.6|1818.78|1805.28|828
1717380000000|2024-06-03 02:00:00|1822.53|1809.03|1820.81|1807.31|1824.65|1811.15|1819.15|1805.65|951
1717380300000|2024-06-03 02:05:00|1820.89|1807.39|1822.93|1809.43|1824|1810.5|1820.42|1806.92|739
1717380600000|2024-06-03 02:10:00|1822.92|1809.42|1824.95|1811.45|1824.95|1811.45|1821.11|1807.61|584
1717380900000|2024-06-03 02:15:00|1825|1811.5|1824.75|1811.25|1826.3|1812.8|1822.89|1809.39|770
1717381200000|2024-06-03 02:20:00|1824.7|1811.2|1826.59|1813.09|1829.73|1816.23|1822.91|1809.41|600
1717381500000|2024-06-03 02:25:00|1826.54|1813.04|1824.37|1810.87|1826.7|1813.2|1822.44|1808.94|638
1717381800000|2024-06-03 02:30:00|1824.9|1811.4|1820.47|1806.97|1825.97|1812.47|1820.29|1806.79|691
1717382100000|2024-06-03 02:35:00|1820.46|1806.96|1822.03|1808.53|1822.03|1808.53|1819.54|1806.04|658
1717382400000|2024-06-03 02:40:00|1821.63|1808.13|1820|1806.5|1822.68|1809.18|1819.76|1806.26|633
1717382700000|2024-06-03 02:45:00|1819.91|1806.41|1817.37|1803.87|1820.4|1806.9|1817.08|1803.58|637
1717383000000|2024-06-03 02:50:00|1817.39|1803.89|1821.78|1808.28|1823.93|1810.43|1817.37|1803.87|533
1717383300000|2024-06-03 02:55:00|1821.77|1808.27|1821.92|1808.42|1825.73|1812.23|1820.5|1807|595
1717383600000|2024-06-03 03:00:00|1821.91|1808.41|1817|1803.5|1824.7|1811.2|1816.15|1802.65|965
1717383900000|2024-06-03 03:05:00|1816.49|1802.99|1815.12|1801.62|1818.68|1805.18|1814.4|1800.9|880
1717384200000|2024-06-03 03:10:00|1815.15|1801.65|1814.74|1801.24|1816.62|1803.12|1814.12|1800.62|791
1717384500000|2024-06-03 03:15:00|1814.75|1801.25|1815.23|1801.73|1816.48|1802.98|1814.73|1801.23|721
1717384800000|2024-06-03 03:20:00|1814.92|1801.42|1810.47|1796.97|1815.2|1801.7|1810.47|1796.97|507
1717385100000|2024-06-03 03:25:00|1810.52|1797.02|1813.9|1800.4|1813.95|1800.45|1810.18|1796.68|472
1717385400000|2024-06-03 03:30:00|1813.95|1800.45|1815.25|1801.75|1815.6|1802.1|1812.37|1798.87|527
1717385700000|2024-06-03 03:35:00|1815.68|1802.18|1814.1|1800.6|1817.3|1803.8|1813.24|1799.74|615
1717386000000|2024-06-03 03:40:00|1814.07|1800.57|1812.88|1799.38|1814.25|1800.75|1810.83|1797.33|571
1717386300000|2024-06-03 03:45:00|1812.94|1799.44|1815.63|1802.13|1817|1803.5|1812.84|1799.34|572
1717386600000|2024-06-03 03:50:00|1815.62|1802.12|1811.93|1798.43|1815.75|1802.25|1811.08|1797.58|700
1717386900000|2024-06-03 03:55:00|1811.91|1798.41|1813.41|1799.91|1814.43|1800.93|1811.04|1797.54|562
1717387200000|2024-06-03 04:00:00|1813.19|1799.69|1812.23|1798.73|1813.6|1800.1|1811.43|1797.93|734
1717387500000|2024-06-03 04:05:00|1812.2|1798.7|1811.94|1798.44|1814.16|1800.66|1811.72|1798.22|560
1717387800000|2024-06-03 04:10:00|1811.95|1798.45|1810.02|1796.52|1813.34|1799.84|1808.61|1795.11|546
1717388100000|2024-06-03 04:15:00|1809.92|1796.42|1809.27|1795.77|1811.4|1797.9|1806.63|1793.13|583
1717388400000|2024-06-03 04:20:00|1809.28|1795.78|1808.47|1794.97|1810.65|1797.15|1806.87|1793.37|817
1717388700000|2024-06-03 04:25:00|1808.52|1795.02|1802.82|1789.32|1809.58|1796.08|1802.6|1789.1|569
1717389000000|2024-06-03 04:30:00|1802.84|1789.34|1811.7|1798.2|1811.9|1798.4|1802.8|1789.3|348
1717389300000|2024-06-03 04:35:00|1811.65|1798.15|1808.12|1794.62|1811.92|1798.42|1806.97|1793.47|853
1717389600000|2024-06-03 04:40:00|1808.14|1794.64|1807.07|1793.57|1808.4|1794.9|1805.43|1791.93|810
1717389900000|2024-06-03 04:45:00|1807.11|1793.61|1812.09|1798.59|1812.59|1799.09|1806.01|1792.51|852
1717390200000|2024-06-03 04:50:00|1812.13|1798.63|1816.35|1802.85|1817.37|1803.87|1811.75|1798.25|854
1717390500000|2024-06-03 04:55:00|1816.55|1803.05|1818.18|1804.68|1818.3|1804.8|1815.72|1802.22|678
1717390800000|2024-06-03 05:00:00|1818.1|1804.6|1820.22|1806.72|1823.65|1810.15|1817.84|1804.34|851
1717391100000|2024-06-03 05:05:00|1820.33|1806.83|1824.4|1810.9|1824.43|1810.93|1819.68|1806.18|561
1717391400000|2024-06-03 05:10:00|1824.35|1810.85|1827.12|1813.62|1827.93|1814.43|1824.35|1810.85|619
1717391700000|2024-06-03 05:15:00|1827.17|1813.67|1828.2|1814.7|1831.7|1818.2|1826.24|1812.74|822
1717392000000|2024-06-03 05:20:00|1828.25|1814.75|1821.99|1808.49|1828.45|1814.95|1821.73|1808.23|824
1717392300000|2024-06-03 05:25:00|1822.02|1808.52|1821.9|1808.4|1822.35|1808.85|1820.26|1806.76|658
1717392600000|2024-06-03 05:30:00|1821.97|1808.47|1821.03|1807.53|1824.3|1810.8|1819.68|1806.18|766
1717392900000|2024-06-03 05:35:00|1821|1807.5|1819.25|1805.75|1823.6|1810.1|1818.7|1805.2|674
1717393200000|2024-06-03 05:40:00|1818.8|1805.3|1820.33|1806.83|1821.36|1807.86|1818.09|1804.59|611
1717393500000|2024-06-03 05:45:00|1820.34|1806.84|1818.32|1804.82|1820.37|1806.87|1817.8|1804.3|799
1717393800000|2024-06-03 05:50:00|1818.27|1804.77|1818.1|1804.6|1819.52|1806.02|1817.11|1803.61|583
1717394100000|2024-06-03 05:55:00|1818.05|1804.55|1817.11|1803.61|1818.35|1804.85|1815.79|1802.29|537
1717394400000|2024-06-03 06:00:00|1817.09|1803.59|1813.4|1799.9|1817.28|1803.78|1813.31|1799.81|569
1717394700000|2024-06-03 06:05:00|1813.42|1799.92|1812.91|1799.41|1813.97|1800.47|1811.03|1797.53|498
1717395000000|2024-06-03 06:10:00|1813.03|1799.53|1812.32|1798.82|1815.8|1802.3|1810.75|1797.25|705
1717395300000|2024-06-03 06:15:00|1812.5|1799|1815|1801.5|1815|1801.5|1811.22|1797.72|814
1717395600000|2024-06-03 06:20:00|1815.02|1801.52|1819.44|1805.94|1819.74|1806.24|1813.92|1800.42|643
1717395900000|2024-06-03 06:25:00|1819.47|1805.97|1825.8|1812.3|1825.98|1812.48|1819.15|1805.65|731
1717396200000|2024-06-03 06:30:00|1825.99|1812.49|1824.87|1811.37|1829.8|1816.3|1822.76|1809.26|959
1717396500000|2024-06-03 06:35:00|1824.95|1811.45|1830.67|1817.17|1831.35|1817.85|1823.95|1810.45|833
1717396800000|2024-06-03 06:40:00|1830.7|1817.2|1831.15|1817.65|1832.25|1818.75|1829.22|1815.72|755
1717397100000|2024-06-03 06:45:00|1831.17|1817.67|1832.63|1819.13|1833.4|1819.9|1827.71|1814.21|812
1717397400000|2024-06-03 06:50:00|1832.65|1819.15|1834.48|1820.98|1835.55|1822.05|1830.8|1817.3|778
1717397700000|2024-06-03 06:55:00|1835.2|1821.7|1836.03|1822.53|1836.25|1822.75|1834.02|1820.52|721
1717398000000|2024-06-03 07:00:00|1836.05|1822.55|1840.93|1827.43|1841.73|1828.23|1834.95|1821.45|668
1717398300000|2024-06-03 07:05:00|1840.94|1827.44|1839.57|1826.07|1842.55|1829.05|1838.46|1824.96|836
1717398600000|2024-06-03 07:10:00|1839.5|1826|1834.97|1821.47|1839.73|1826.23|1834.8|1821.3|774
1717398900000|2024-06-03 07:15:00|1834.64|1821.14|1833.2|1819.7|1836.25|1822.75|1833.2|1819.7|699
1717399200000|2024-06-03 07:20:00|1833.17|1819.67|1829.37|1815.87|1833.17|1819.67|1829.14|1815.64|700
1717399500000|2024-06-03 07:25:00|1829.7|1816.2|1830.06|1816.56|1830.7|1817.2|1825.95|1812.45|800
1717399800000|2024-06-03 07:30:00|1830.03|1816.53|1824.22|1810.72|1832.58|1819.08|1823.39|1809.89|873
1717400100000|2024-06-03 07:35:00|1824.25|1810.75|1822.06|1808.56|1825.35|1811.85|1820.42|1806.92|664
1717400400000|2024-06-03 07:40:00|1822.05|1808.55|1823.28|1809.78|1823.5|1810|1820.44|1806.94|544
1717400700000|2024-06-03 07:45:00|1823.29|1809.79|1822.88|1809.38|1823.74|1810.24|1820.44|1806.94|627
1717401000000|2024-06-03 07:50:00|1822.64|1809.14|1820.68|1807.18|1823.33|1809.83|1820.13|1806.63|542
1717401300000|2024-06-03 07:55:00|1820.67|1807.17|1820.11|1806.61|1822.29|1808.79|1819.93|1806.43|553
1717401600000|2024-06-03 08:00:00|1820.09|1806.59|1819.04|1805.54|1820.49|1806.99|1817.68|1804.18|516
1717401900000|2024-06-03 08:05:00|1819.02|1805.52|1817.5|1804|1819.33|1805.83|1817.33|1803.83|486
1717402200000|2024-06-03 08:10:00|1817.53|1804.03|1817.19|1803.69|1818.29|1804.79|1816.81|1803.31|408
1717402500000|2024-06-03 08:15:00|1817.22|1803.72|1818.16|1804.66|1819.55|1806.05|1816.99|1803.49|509
1717402800000|2024-06-03 08:20:00|1818.13|1804.63|1818.79|1805.29|1819.4|1805.9|1817.8|1804.3|497
1717403100000|2024-06-03 08:25:00|1819.09|1805.59|1822.56|1809.06|1825.53|1812.03|1818.62|1805.12|733
1717403400000|2024-06-03 08:30:00|1822.66|1809.16|1825.47|1811.97|1825.5|1812|1820.56|1807.06|816
1717403700000|2024-06-03 08:35:00|1825.45|1811.95|1826.64|1813.14|1829.34|1815.84|1823.23|1809.73|844
1717404000000|2024-06-03 08:40:00|1826.62|1813.12|1819.03|1805.53|1826.78|1813.28|1818.67|1805.17|830
1717404300000|2024-06-03 08:45:00|1819.05|1805.55|1819.79|1806.29|1823.19|1809.69|1819|1805.5|799
1717404600000|2024-06-03 08:50:00|1819.77|1806.27|1820.99|1807.49|1821.45|1807.95|1819.77|1806.27|664
1717404900000|2024-06-03 08:55:00|1820.97|1807.47|1818.24|1804.74|1821.83|1808.33|1818.18|1804.68|663
1717405200000|2024-06-03 09:00:00|1818.22|1804.72|1816.27|1802.77|1818.97|1805.47|1814.15|1800.65|770
1717405500000|2024-06-03 09:05:00|1816.25|1802.75|1812.09|1798.59|1816.78|1803.28|1811.27|1797.77|665
1717405800000|2024-06-03 09:10:00|1812.03|1798.53|1811.73|1798.23|1812.78|1799.28|1811.13|1797.63|759
1717406100000|2024-06-03 09:15:00|1811.94|1798.44|1809.14|1795.64|1814.38|1800.88|1808.2|1794.7|703
1717406400000|2024-06-03 09:20:00|1809.08|1795.58|1807.45|1793.95|1809.98|1796.48|1807.23|1793.73|684
1717406700000|2024-06-03 09:25:00|1807.47|1793.97|1807.42|1793.92|1809.62|1796.12|1807.3|1793.8|591
1717407000000|2024-06-03 09:30:00|1807.4|1793.9|1808.63|1795.13|1809.59|1796.09|1806.88|1793.38|648
1717407300000|2024-06-03 09:35:00|1808.65|1795.15|1808.86|1795.36|1811.18|1797.68|1808.4|1794.9|645
1717407600000|2024-06-03 09:40:00|1808.83|1795.33|1806.58|1793.08|1808.86|1795.36|1806.4|1792.9|515
1717407900000|2024-06-03 09:45:00|1806.54|1793.04|1807.78|1794.28|1807.78|1794.28|1803.93|1790.43|558
1717408200000|2024-06-03 09:50:00|1807.77|1794.27|1811.02|1797.52|1811.1|1797.6|1807.46|1793.96|524
1717408500000|2024-06-03 09:55:00|1810.93|1797.43|1809|1795.5|1813.5|1800|1808.2|1794.7|639
1717408800000|2024-06-03 10:00:00|1808.98|1795.48|1810.09|1796.59|1810.67|1797.17|1807.88|1794.38|798
1717409100000|2024-06-03 10:05:00|1810.07|1796.57|1810.24|1796.74|1810.35|1796.85|1807.98|1794.48|813
1717409400000|2024-06-03 10:10:00|1810.27|1796.77|1809.79|1796.29|1811.24|1797.74|1809.33|1795.83|519
1717409700000|2024-06-03 10:15:00|1809.8|1796.3|1812.75|1799.25|1814.3|1800.8|1809.25|1795.75|452
1717410000000|2024-06-03 10:20:00|1812.7|1799.2|1809.64|1796.14|1813.64|1800.14|1809.48|1795.98|680
1717410300000|2024-06-03 10:25:00|1809.69|1796.19|1807.77|1794.27|1810.68|1797.18|1807.35|1793.85|606
1717410600000|2024-06-03 10:30:00|1807.78|1794.28|1806.09|1792.59|1807.93|1794.43|1805.11|1791.61|723
1717410900000|2024-06-03 10:35:00|1806.14|1792.64|1805.86|1792.36|1806.97|1793.47|1805.36|1791.86|750
1717411200000|2024-06-03 10:40:00|1805.92|1792.42|1805.22|1791.72|1806.92|1793.42|1805.22|1791.72|567
1717411500000|2024-06-03 10:45:00|1805.26|1791.76|1801.94|1788.44|1805.26|1791.76|1801.73|1788.23|604
1717411800000|2024-06-03 10:50:00|1801.95|1788.45|1802.57|1789.07|1802.7|1789.2|1799.29|1785.79|804
1717412100000|2024-06-03 10:55:00|1802.53|1789.03|1802.77|1789.27|1803.37|1789.87|1801.57|1788.07|754
1717412400000|2024-06-03 11:00:00|1802.82|1789.32|1801.37|1787.87|1802.9|1789.4|1800.2|1786.7|681
1717412700000|2024-06-03 11:05:00|1801.35|1787.85|1799.71|1786.21|1802.19|1788.69|1799.6|1786.1|597
1717413000000|2024-06-03 11:10:00|1799.67|1786.17|1799.36|1785.86|1801.24|1787.74|1797.59|1784.09|623
1717413300000|2024-06-03 11:15:00|1799.32|1785.82|1799.42|1785.92|1799.56|1786.06|1797.1|1783.6|616
1717413600000|2024-06-03 11:20:00|1799.44|1785.94|1801.59|1788.09|1802.84|1789.34|1799.44|1785.94|771
1717413900000|2024-06-03 11:25:00|1801.57|1788.07|1800.48|1786.98|1802.3|1788.8|1798.62|1785.12|740
1717414200000|2024-06-03 11:30:00|1800.45|1786.95|1801.91|1788.41|1806.73|1793.23|1800.41|1786.91|756
1717414500000|2024-06-03 11:35:00|1801.93|1788.43|1797.65|1784.15|1803.16|1789.66|1797.6|1784.1|729
1717414800000|2024-06-03 11:40:00|1797.66|1784.16|1801.05|1787.55|1802.03|1788.53|1797.59|1784.09|737
1717415100000|2024-06-03 11:45:00|1801.15|1787.65|1802.06|1788.56|1802.06|1788.56|1797.21|1783.71|825
1717415400000|2024-06-03 11:50:00|1801.95|1788.45|1802.99|1789.49|1805.63|1792.13|1801.75|1788.25|753
1717415700000|2024-06-03 11:55:00|1802.98|1789.48|1802.15|1788.65|1803.63|1790.13|1800.31|1786.81|705
1717416000000|2024-06-03 12:00:00|1802.09|1788.59|1822.49|1808.99|1832.6|1819.1|1800.18|1786.68|981
1717416300000|2024-06-03 12:05:00|1822|1808.5|1822.39|1808.89|1825.3|1811.8|1816.49|1802.99|940
1717416600000|2024-06-03 12:10:00|1822.2|1808.7|1822.71|1809.21|1824.85|1811.35|1817.84|1804.34|770
1717416900000|2024-06-03 12:15:00|1822.74|1809.24|1827.82|1814.32|1830.8|1817.3|1822.74|1809.24|851
1717417200000|2024-06-03 12:20:00|1827.83|1814.33|1828.12|1814.62|1831.22|1817.72|1826.6|1813.1|895
1717417500000|2024-06-03 12:25:00|1828.18|1814.68|1822.69|1809.19|1830.96|1817.46|1822.63|1809.13|701
1717417800000|2024-06-03 12:30:00|1822.73|1809.23|1823.49|1809.99|1828.87|1815.37|1822.68|1809.18|889
1717418100000|2024-06-03 12:35:00|1823.43|1809.93|1829.02|1815.52|1829.1|1815.6|1819.05|1805.55|850
1717418400000|2024-06-03 12:40:00|1828.85|1815.35|1827.42|1813.92|1833.01|1819.51|1826.32|1812.82|968
1717418700000|2024-06-03 12:45:00|1827.4|1813.9|1826.4|1812.9|1830.31|1816.81|1822.89|1809.39|925
1717419000000|2024-06-03 12:50:00|1826.39|1812.89|1830.27|1816.77|1831.45|1817.95|1826.01|1812.51|843
1717419300000|2024-06-03 12:55:00|1830.32|1816.82|1830.07|1816.57|1830.85|1817.35|1826.1|1812.6|830
1717419600000|2024-06-03 13:00:00|1830.06|1816.56|1829.63|1816.13|1831.16|1817.66|1825.55|1812.05|889
1717419900000|2024-06-03 13:05:00|1829.52|1816.02|1824.16|1810.66|1829.75|1816.25|1823.86|1810.36|781
1717420200000|2024-06-03 13:10:00|1824.09|1810.59|1822.38|1808.88|1825.66|1812.16|1819.66|1806.16|640
1717420500000|2024-06-03 13:15:00|1822.4|1808.9|1820.63|1807.13|1822.4|1808.9|1819.6|1806.1|684
1717420800000|2024-06-03 13:20:00|1820.56|1807.06|1820.49|1806.99|1822.47|1808.97|1819.7|1806.2|750
1717421100000|2024-06-03 13:25:00|1820.5|1807|1821.39|1807.89|1822.43|1808.93|1818.42|1804.92|659
1717421400000|2024-06-03 13:30:00|1821.41|1807.91|1821.72|1808.22|1824.55|1811.05|1818.46|1804.96|943
1717421700000|2024-06-03 13:35:00|1821.59|1808.09|1822.63|1809.13|1825.25|1811.75|1820.2|1806.7|884
1717422000000|2024-06-03 13:40:00|1822.64|1809.14|1821.16|1807.66|1822.64|1809.14|1818.29|1804.79|858
1717422300000|2024-06-03 13:45:00|1821.1|1807.6|1829.01|1815.51|1829.89|1816.39|1819.84|1806.34|1053
1717422600000|2024-06-03 13:50:00|1828.99|1815.49|1819.54|1806.04|1828.99|1815.49|1818.65|1805.15|964
1717422900000|2024-06-03 13:55:00|1819.57|1806.07|1815.43|1801.93|1819.72|1806.22|1814|1800.5|825
1717423200000|2024-06-03 14:00:00|1815.5|1802|1814.2|1800.7|1821.51|1808.01|1812.86|1799.36|1053
1717423500000|2024-06-03 14:05:00|1814.1|1800.6|1814.7|1801.2|1819.6|1806.1|1812.55|1799.05|899
1717423800000|2024-06-03 14:10:00|1814.77|1801.27|1817.77|1804.27|1818.2|1804.7|1812.84|1799.34|881
1717424100000|2024-06-03 14:15:00|1817.65|1804.15|1814.06|1800.56|1818.93|1805.43|1812|1798.5|886
1717424400000|2024-06-03 14:20:00|1814.13|1800.63|1814.93|1801.43|1815.56|1802.06|1810.13|1796.63|881
1717424700000|2024-06-03 14:25:00|1814.89|1801.39|1812.9|1799.4|1815.78|1802.28|1812.9|1799.4|813
1717425000000|2024-06-03 14:30:00|1813.14|1799.64|1803.07|1789.57|1813.14|1799.64|1798.09|1784.59|1021
1717425300000|2024-06-03 14:35:00|1803.1|1789.6|1801.51|1788.01|1805.42|1791.92|1798.8|1785.3|1044
1717425600000|2024-06-03 14:40:00|1801.49|1787.99|1801.87|1788.37|1803.9|1790.4|1798.1|1784.6|965
1717425900000|2024-06-03 14:45:00|1802.14|1788.64|1800.61|1787.11|1802.34|1788.84|1797.53|1784.03|995
1717426200000|2024-06-03 14:50:00|1800.66|1787.16|1796.22|1782.72|1802.28|1788.78|1795.61|1782.11|935
1717426500000|2024-06-03 14:55:00|1795.91|1782.41|1794.23|1780.73|1796.24|1782.74|1788.06|1774.56|1044
1717426800000|2024-06-03 15:00:00|1794.17|1780.67|1797.28|1783.78|1799.02|1785.52|1792.8|1779.3|917
1717427100000|2024-06-03 15:05:00|1796.97|1783.47|1801.08|1787.58|1801.65|1788.15|1796.71|1783.21|859
1717427400000|2024-06-03 15:10:00|1801.04|1787.54|1802.28|1788.78|1804.55|1791.05|1799.32|1785.82|865
1717427700000|2024-06-03 15:15:00|1802.32|1788.82|1805.75|1792.25|1807.05|1793.55|1799.72|1786.22|827
1717428000000|2024-06-03 15:20:00|1805.8|1792.3|1802.34|1788.84|1809.1|1795.6|1802.1|1788.6|860
1717428300000|2024-06-03 15:25:00|1802.31|1788.81|1799.58|1786.08|1802.31|1788.81|1799.14|1785.64|842
1717428600000|2024-06-03 15:30:00|1799.54|1786.04|1802.84|1789.34|1805.07|1791.57|1798.88|1785.38|914
1717428900000|2024-06-03 15:35:00|1802.85|1789.35|1802.88|1789.38|1805.93|1792.43|1802.35|1788.85|905
1717429200000|2024-06-03 15:40:00|1802.73|1789.23|1802.41|1788.91|1804.7|1791.2|1801.89|1788.39|711
1717429500000|2024-06-03 15:45:00|1802.32|1788.82|1801|1787.5|1802.66|1789.16|1797.68|1784.18|810
1717429800000|2024-06-03 15:50:00|1801.19|1787.69|1797.98|1784.48|1801.51|1788.01|1797.98|1784.48|700
1717430100000|2024-06-03 15:55:00|1798.03|1784.53|1801.38|1787.88|1802.95|1789.45|1797.98|1784.48|790
1717430400000|2024-06-03 16:00:00|1801.32|1787.82|1796.19|1782.69|1802.65|1789.15|1796.19|1782.69|820
1717430700000|2024-06-03 16:05:00|1796.12|1782.62|1796.83|1783.33|1797.45|1783.95|1794.41|1780.91|744
1717431000000|2024-06-03 16:10:00|1796.84|1783.34|1792.74|1779.24|1797.65|1784.15|1792.62|1779.12|664
1717431300000|2024-06-03 16:15:00|1792.8|1779.3|1792.97|1779.47|1794|1780.5|1791.89|1778.39|610
1717431600000|2024-06-03 16:20:00|1792.86|1779.36|1789.85|1776.35|1793.42|1779.92|1788.8|1775.3|654
1717431900000|2024-06-03 16:25:00|1789.93|1776.43|1781.26|1767.76|1791.23|1777.73|1777.5|1764|738
1717432200000|2024-06-03 16:30:00|1781.18|1767.68|1775.56|1762.06|1781.18|1767.68|1774.43|1760.93|956
1717432500000|2024-06-03 16:35:00|1775.76|1762.26|1780.32|1766.82|1780.66|1767.16|1772.85|1759.35|941
1717432800000|2024-06-03 16:40:00|1780.21|1766.71|1775.47|1761.97|1780.39|1766.89|1773.5|1760|882
1717433100000|2024-06-03 16:45:00|1775.49|1761.99|1776.08|1762.58|1778.23|1764.73|1774.61|1761.11|728
1717433400000|2024-06-03 16:50:00|1776.07|1762.57|1774.75|1761.25|1776.07|1762.57|1770.82|1757.32|884
1717433700000|2024-06-03 16:55:00|1774.7|1761.2|1774.82|1761.32|1777.02|1763.52|1774.47|1760.97|812
1717434000000|2024-06-03 17:00:00|1774.81|1761.31|1772.56|1759.06|1774.85|1761.35|1771.1|1757.6|834
1717434300000|2024-06-03 17:05:00|1772.53|1759.03|1774|1760.5|1774.23|1760.73|1771.1|1757.6|799
1717434600000|2024-06-03 17:10:00|1773.96|1760.46|1775.07|1761.57|1775.85|1762.35|1770.68|1757.18|798
1717434900000|2024-06-03 17:15:00|1774.9|1761.4|1775.43|1761.93|1775.52|1762.02|1772.78|1759.28|697
1717435200000|2024-06-03 17:20:00|1775.4|1761.9|1773|1759.5|1775.4|1761.9|1772.58|1759.08|523
1717435500000|2024-06-03 17:25:00|1773.09|1759.59|1772.54|1759.04|1773.2|1759.7|1771.84|1758.34|370
1717435800000|2024-06-03 17:30:00|1772.52|1759.02|1772.4|1758.9|1773.51|1760.01|1771.89|1758.39|329
1717436100000|2024-06-03 17:35:00|1772.48|1758.98|1771.87|1758.37|1772.85|1759.35|1771.18|1757.68|422
1717436400000|2024-06-03 17:40:00|1771.94|1758.44|1773.96|1760.46|1775.83|1762.33|1771.88|1758.38|536
1717436700000|2024-06-03 17:45:00|1774.37|1760.87|1770.43|1756.93|1774.81|1761.31|1769.9|1756.4|530
1717437000000|2024-06-03 17:50:00|1770.45|1756.95|1772.1|1758.6|1772.34|1758.84|1770.14|1756.64|451
1717437300000|2024-06-03 17:55:00|1772.17|1758.67|1773.35|1759.85|1774.15|1760.65|1770.6|1757.1|507
1717437600000|2024-06-03 18:00:00|1773.23|1759.73|1772.23|1758.73|1774.55|1761.05|1771.1|1757.6|594
1717437900000|2024-06-03 18:05:00|1772.19|1758.69|1772.33|1758.83|1773.45|1759.95|1771.47|1757.97|506
1717438200000|2024-06-03 18:10:00|1772.35|1758.85|1771.57|1758.07|1773.37|1759.87|1771.29|1757.79|400
1717438500000|2024-06-03 18:15:00|1771.56|1758.06|1773.29|1759.79|1774.43|1760.93|1771.28|1757.78|592
1717438800000|2024-06-03 18:20:00|1773.3|1759.8|1771.84|1758.34|1773.6|1760.1|1771.5|1758|511
1717439100000|2024-06-03 18:25:00|1771.85|1758.35|1771.13|1757.63|1773.4|1759.9|1771.08|1757.58|435
1717439400000|2024-06-03 18:30:00|1771.2|1757.7|1777.4|1763.9|1778.24|1764.74|1770.28|1756.78|570
1717439700000|2024-06-03 18:35:00|1777.33|1763.83|1776.92|1763.42|1778.19|1764.69|1775.4|1761.9|510
1717440000000|2024-06-03 18:40:00|1776.89|1763.39|1778.65|1765.15|1779|1765.5|1775.92|1762.42|543
1717440300000|2024-06-03 18:45:00|1778.68|1765.18|1780.96|1767.46|1781.7|1768.2|1778.43|1764.93|497
1717440600000|2024-06-03 18:50:00|1781.01|1767.51|1779.25|1765.75|1781.6|1768.1|1778.61|1765.11|428
1717440900000|2024-06-03 18:55:00|1779.09|1765.59|1779.77|1766.27|1780.75|1767.25|1778.85|1765.35|360
1717441200000|2024-06-03 19:00:00|1779.79|1766.29|1779|1765.5|1781.48|1767.98|1777.68|1764.18|511
1717441500000|2024-06-03 19:05:00|1778.93|1765.43|1778.8|1765.3|1779.12|1765.62|1778.05|1764.55|493
1717441800000|2024-06-03 19:10:00|1778.85|1765.35|1775.05|1761.55|1779.04|1765.54|1773.65|1760.15|488
1717442100000|2024-06-03 19:15:00|1775.08|1761.58|1774.17|1760.67|1775.44|1761.94|1773.73|1760.23|510
1717442400000|2024-06-03 19:20:00|1774.18|1760.68|1772.26|1758.76|1775.8|1762.3|1771.57|1758.07|432
1717442700000|2024-06-03 19:25:00|1772.3|1758.8|1770.25|1756.75|1772.45|1758.95|1770.09|1756.59|339
1717443000000|2024-06-03 19:30:00|1770.19|1756.69|1770.21|1756.71|1770.97|1757.47|1769.88|1756.38|547
1717443300000|2024-06-03 19:35:00|1770.3|1756.8|1772.48|1758.98|1774.1|1760.6|1769.9|1756.4|665
1717443600000|2024-06-03 19:40:00|1772.54|1759.04|1771.98|1758.48|1773.05|1759.55|1770.53|1757.03|507
1717443900000|2024-06-03 19:45:00|1772|1758.5|1771.35|1757.85|1772.49|1758.99|1770.67|1757.17|559
1717444200000|2024-06-03 19:50:00|1771.43|1757.93|1771.53|1758.03|1771.68|1758.18|1770.57|1757.07|494
1717444500000|2024-06-03 19:55:00|1771.55|1758.05|1778.94|1765.44|1780.05|1766.55|1771.55|1758.05|697
1717444800000|2024-06-03 20:00:00|1779.05|1765.55|1780.42|1766.92|1780.7|1767.2|1777.1|1763.6|638
1717445100000|2024-06-03 20:05:00|1780.35|1766.85|1779.33|1765.83|1781.55|1768.05|1779.05|1765.55|481
1717445400000|2024-06-03 20:10:00|1779.4|1765.9|1780.71|1767.21|1782.23|1768.73|1779.23|1765.73|572
1717445700000|2024-06-03 20:15:00|1780.61|1767.11|1780.6|1767.1|1780.85|1767.35|1779.13|1765.63|624
1717446000000|2024-06-03 20:20:00|1780.65|1767.15|1780.98|1767.48|1781.77|1768.27|1779.86|1766.36|393
1717446300000|2024-06-03 20:25:00|1781|1767.5|1782.8|1769.3|1782.8|1769.3|1780.2|1766.7|460
1717446600000|2024-06-03 20:30:00|1782.78|1769.28|1779.86|1766.36|1783.35|1769.85|1779.51|1766.01|594
1717446900000|2024-06-03 20:35:00|1779.87|1766.37|1777.09|1763.59|1780.52|1767.02|1777.09|1763.59|614
1717447200000|2024-06-03 20:40:00|1777.06|1763.56|1772.91|1759.41|1777.25|1763.75|1772.91|1759.41|608
1717447500000|2024-06-03 20:45:00|1772.87|1759.37|1773.4|1759.9|1773.51|1760.01|1771.96|1758.46|480
1717447800000|2024-06-03 20:50:00|1773.38|1759.88|1774.95|1761.45|1775.55|1762.05|1773.38|1759.88|367
1717448100000|2024-06-03 20:55:00|1774.97|1761.47|1773.26|1759.76|1775.06|1761.56|1773.08|1759.58|525
1717448400000|2024-06-03 21:00:00|1773.21|1759.71|1773.32|1759.82|1773.79|1760.29|1772.09|1758.59|647
1717448700000|2024-06-03 21:05:00|1773.3|1759.8|1771.33|1757.83|1773.64|1760.14|1770.89|1757.39|360
1717449000000|2024-06-03 21:10:00|1771.47|1757.97|1769.24|1755.74|1772.4|1758.9|1768.48|1754.98|372
1717449300000|2024-06-03 21:15:00|1769.22|1755.72|1770.22|1756.72|1773.18|1759.68|1769.21|1755.71|556
1717449600000|2024-06-03 21:20:00|1770.2|1756.7|1769.32|1755.82|1770.53|1757.03|1767.43|1753.93|363
1717449900000|2024-06-03 21:25:00|1769.28|1755.78|1770.35|1756.85|1771.16|1757.66|1767.25|1753.75|438
1717450200000|2024-06-03 21:30:00|1770.31|1756.81|1772.69|1759.19|1772.69|1759.19|1768.77|1755.27|405
1717450500000|2024-06-03 21:35:00|1772.67|1759.17|1772.98|1759.48|1773.28|1759.78|1772.48|1758.98|230
1717450800000|2024-06-03 21:40:00|1772.96|1759.46|1773.53|1760.03|1773.83|1760.33|1772.27|1758.77|304
1717451100000|2024-06-03 21:45:00|1773.51|1760.01|1773.45|1759.95|1773.72|1760.22|1773.35|1759.85|310
1717451400000|2024-06-03 21:50:00|1773.46|1759.96|1771.75|1758.25|1773.56|1760.06|1771.1|1757.6|287
1717451700000|2024-06-03 21:55:00|1771.74|1758.24|1770.45|1756.95|1771.96|1758.46|1768.46|1754.96|429
1717452000000|2024-06-03 22:00:00|1770.39|1756.89|1769.1|1755.6|1771.3|1757.8|1767.75|1754.25|363
1717452300000|2024-06-03 22:05:00|1769.09|1755.59|1766.95|1753.45|1770.1|1756.6|1766.56|1753.06|547
1717452600000|2024-06-03 22:10:00|1766.96|1753.46|1768.16|1754.66|1770.16|1756.66|1766.76|1753.26|517
1717452900000|2024-06-03 22:15:00|1768.22|1754.72|1766.06|1752.56|1769.11|1755.61|1765.35|1751.85|554
1717453200000|2024-06-03 22:20:00|1766.05|1752.55|1765.35|1751.85|1766.21|1752.71|1764.86|1751.36|429
1717453500000|2024-06-03 22:25:00|1765.42|1751.92|1765.96|1752.46|1767.49|1753.99|1765.35|1751.85|445
1717453800000|2024-06-03 22:30:00|1766|1752.5|1767.68|1754.18|1769.48|1755.98|1765.81|1752.31|735
1717454100000|2024-06-03 22:35:00|1767.67|1754.17|1767.6|1754.1|1768.75|1755.25|1766.2|1752.7|561
1717454400000|2024-06-03 22:40:00|1767.61|1754.11|1766.75|1753.25|1769.4|1755.9|1766.27|1752.77|564
1717454700000|2024-06-03 22:45:00|1766.76|1753.26|1766.63|1753.13|1768.15|1754.65|1765.97|1752.47|509
1717455000000|2024-06-03 22:50:00|1766.6|1753.1|1765.43|1751.93|1766.72|1753.22|1764.97|1751.47|295
1717455300000|2024-06-03 22:55:00|1765.41|1751.91|1765.95|1752.45|1766.25|1752.75|1764.91|1751.41|324
1717455600000|2024-06-03 23:00:00|1765.97|1752.47|1768.59|1755.09|1769.15|1755.65|1765.14|1751.64|645
1717455900000|2024-06-03 23:05:00|1768.63|1755.13|1767.99|1754.49|1769.35|1755.85|1767.63|1754.13|580
1717456200000|2024-06-03 23:10:00|1768.01|1754.51|1765.41|1751.91|1768.55|1755.05|1765.26|1751.76|514
1717456500000|2024-06-03 23:15:00|1765.46|1751.96|1764.93|1751.43|1766.39|1752.89|1764.32|1750.82|625
1717456800000|2024-06-03 23:20:00|1764.96|1751.46|1763.51|1750.01|1765.53|1752.03|1763.51|1750.01|357
1717457100000|2024-06-03 23:25:00|1763.65|1750.15|1763.49|1749.99|1765.22|1751.72|1762.3|1748.8|333
1717457400000|2024-06-03 23:30:00|1763.48|1749.98|1763.58|1750.08|1765.48|1751.98|1763.37|1749.87|371
1717457700000|2024-06-03 23:35:00|1763.53|1750.03|1762.16|1748.66|1763.58|1750.08|1760.93|1747.43|513
1717458000000|2024-06-03 23:40:00|1762.09|1748.59|1764.6|1751.1|1764.75|1751.25|1760.99|1747.49|644
1717458300000|2024-06-03 23:45:00|1764.54|1751.04|1769.24|1755.74|1769.9|1756.4|1764.54|1751.04|517
1717458600000|2024-06-03 23:50:00|1769.26|1755.76|1767.19|1753.69|1769.6|1756.1|1765.39|1751.89|621
1717458900000|2024-06-03 23:55:00|1767.16|1753.66|1769.58|1756.08|1770.88|1757.38|1767.05|1753.55|420
1717459200000|2024-06-04 00:00:00|1769.57|1756.07|1768|1754.5|1770.65|1757.15|1767.86|1754.36|758
1717459500000|2024-06-04 00:05:00|1768.04|1754.54|1768.45|1754.95|1769.3|1755.8|1766.16|1752.66|828
1717459800000|2024-06-04 00:10:00|1768.56|1755.06|1767.46|1753.96|1769.95|1756.45|1766.82|1753.32|689
1717460100000|2024-06-04 00:15:00|1767.41|1753.91|1759.84|1746.34|1770|1756.5|1758.37|1744.87|799
1717460400000|2024-06-04 00:20:00|1759.96|1746.46|1764.9|1751.4|1766.9|1753.4|1759.74|1746.24|998
1717460700000|2024-06-04 00:25:00|1765.04|1751.54|1762.64|1749.14|1767.4|1753.9|1762.43|1748.93|884
1717461000000|2024-06-04 00:30:00|1762.63|1749.13|1767.6|1754.1|1769.6|1756.1|1762.16|1748.66|823
1717461300000|2024-06-04 00:35:00|1767.61|1754.11|1766|1752.5|1768.65|1755.15|1765.95|1752.45|843
1717461600000|2024-06-04 00:40:00|1765.88|1752.38|1764.86|1751.36|1767.45|1753.95|1764.19|1750.69|712
1717461900000|2024-06-04 00:45:00|1764.88|1751.38|1770.2|1756.7|1771.2|1757.7|1764.06|1750.56|719
1717462200000|2024-06-04 00:50:00|1770.07|1756.57|1768.04|1754.54|1770.92|1757.42|1767.36|1753.86|667
1717462500000|2024-06-04 00:55:00|1768.06|1754.56|1765.84|1752.34|1768.68|1755.18|1764.83|1751.33|689
1717462800000|2024-06-04 01:00:00|1766.16|1752.66|1762.51|1749.01|1766.4|1752.9|1761.76|1748.26|751
1717463100000|2024-06-04 01:05:00|1762.53|1749.03|1765.39|1751.89|1766.34|1752.84|1762.33|1748.83|774
1717463400000|2024-06-04 01:10:00|1765.38|1751.88|1763.93|1750.43|1765.95|1752.45|1763.43|1749.93|359
1717463700000|2024-06-04 01:15:00|1763.9|1750.4|1763.97|1750.47|1765.7|1752.2|1762.14|1748.64|683
1717464000000|2024-06-04 01:20:00|1764.01|1750.51|1766.02|1752.52|1768.9|1755.4|1763.97|1750.47|619
1717464300000|2024-06-04 01:25:00|1766|1752.5|1764.7|1751.2|1766.18|1752.68|1764.07|1750.57|604
1717464600000|2024-06-04 01:30:00|1764.67|1751.17|1767.07|1753.57|1769.95|1756.45|1763.59|1750.09|579
1717464900000|2024-06-04 01:35:00|1767.13|1753.63|1765.87|1752.37|1767.53|1754.03|1764.95|1751.45|736
1717465200000|2024-06-04 01:40:00|1765.86|1752.36|1766.06|1752.56|1767.7|1754.2|1765.78|1752.28|634
1717465500000|2024-06-04 01:45:00|1766.07|1752.57|1765.51|1752.01|1767.4|1753.9|1764.66|1751.16|378
1717465800000|2024-06-04 01:50:00|1765.47|1751.97|1765.94|1752.44|1766.58|1753.08|1764.98|1751.48|618
1717466100000|2024-06-04 01:55:00|1765.95|1752.45|1765.49|1751.99|1766.6|1753.1|1764.3|1750.8|653
1717466400000|2024-06-04 02:00:00|1765.76|1752.26|1763.79|1750.29|1765.9|1752.4|1762.95|1749.45|500
1717466700000|2024-06-04 02:05:00|1763.83|1750.33|1765.31|1751.81|1765.48|1751.98|1762.87|1749.37|593
1717467000000|2024-06-04 02:10:00|1765.45|1751.95|1763.76|1750.26|1765.75|1752.25|1762.8|1749.3|668
1717467300000|2024-06-04 02:15:00|1763.78|1750.28|1762.48|1748.98|1763.78|1750.28|1761.97|1748.47|554
1717467600000|2024-06-04 02:20:00|1762.51|1749.01|1762.27|1748.77|1763.11|1749.61|1762.01|1748.51|472
1717467900000|2024-06-04 02:25:00|1762.19|1748.69|1763.49|1749.99|1763.83|1750.33|1762.11|1748.61|398
1717468200000|2024-06-04 02:30:00|1763.5|1750|1764.42|1750.92|1764.72|1751.22|1762.22|1748.72|406
1717468500000|2024-06-04 02:35:00|1764.4|1750.9|1764.26|1750.76|1765.92|1752.42|1763.38|1749.88|365
1717468800000|2024-06-04 02:40:00|1763.82|1750.32|1764.77|1751.27|1764.87|1751.37|1761.95|1748.45|531
1717469100000|2024-06-04 02:45:00|1764.82|1751.32|1762.59|1749.09|1765.03|1751.53|1761.8|1748.3|386
1717469400000|2024-06-04 02:50:00|1762.6|1749.1|1762.58|1749.08|1763.56|1750.06|1761.99|1748.49|498
1717469700000|2024-06-04 02:55:00|1762.56|1749.06|1762.76|1749.26|1763.19|1749.69|1762.09|1748.59|347
1717470000000|2024-06-04 03:00:00|1762.74|1749.24|1764.53|1751.03|1766.16|1752.66|1761.51|1748.01|380
1717470300000|2024-06-04 03:05:00|1764.51|1751.01|1767.89|1754.39|1767.94|1754.44|1763.6|1750.1|462
1717470600000|2024-06-04 03:10:00|1767.94|1754.44|1771.73|1758.23|1772.64|1759.14|1767.59|1754.09|586
1717470900000|2024-06-04 03:15:00|1771.82|1758.32|1770.74|1757.24|1772.15|1758.65|1769.45|1755.95|528
1717471200000|2024-06-04 03:20:00|1770.71|1757.21|1771.16|1757.66|1773|1759.5|1770.6|1757.1|300
1717471500000|2024-06-04 03:25:00|1771.14|1757.64|1768.75|1755.25|1771.22|1757.72|1768.27|1754.77|365
1717471800000|2024-06-04 03:30:00|1768.73|1755.23|1768.69|1755.19|1770.55|1757.05|1766.3|1752.8|695
1717472100000|2024-06-04 03:35:00|1768.74|1755.24|1770.26|1756.76|1770.72|1757.22|1767.45|1753.95|474
1717472400000|2024-06-04 03:40:00|1770.23|1756.73|1771.7|1758.2|1771.89|1758.39|1769.39|1755.89|390
1717472700000|2024-06-04 03:45:00|1771.67|1758.17|1772.45|1758.95|1772.5|1759|1771.2|1757.7|362
1717473000000|2024-06-04 03:50:00|1772.36|1758.86|1770.68|1757.18|1772.63|1759.13|1770.66|1757.16|253
1717473300000|2024-06-04 03:55:00|1770.66|1757.16|1772.9|1759.4|1772.9|1759.4|1770.22|1756.72|292
1717473600000|2024-06-04 04:00:00|1772.82|1759.32|1768.74|1755.24|1772.82|1759.32|1768.3|1754.8|498
1717473900000|2024-06-04 04:05:00|1768.73|1755.23|1772.53|1759.03|1772.8|1759.3|1768.45|1754.95|537
1717474200000|2024-06-04 04:10:00|1772.54|1759.04|1771.29|1757.79|1772.6|1759.1|1771.14|1757.64|508
1717474500000|2024-06-04 04:15:00|1771.22|1757.72|1767.6|1754.1|1771.22|1757.72|1767.54|1754.04|493
1717474800000|2024-06-04 04:20:00|1767.59|1754.09|1769.03|1755.53|1769.38|1755.88|1767.06|1753.56|488
1717475100000|2024-06-04 04:25:00|1769.07|1755.57|1765.78|1752.28|1769.32|1755.82|1765.78|1752.28|624
1717475400000|2024-06-04 04:30:00|1765.67|1752.17|1767.84|1754.34|1768.58|1755.08|1765.24|1751.74|474
1717475700000|2024-06-04 04:35:00|1767.81|1754.31|1768.97|1755.47|1770|1756.5|1767.11|1753.61|421
1717476000000|2024-06-04 04:40:00|1768.94|1755.44|1766.74|1753.24|1768.99|1755.49|1766.74|1753.24|352
1717476300000|2024-06-04 04:45:00|1766.72|1753.22|1765.54|1752.04|1767|1753.5|1764.76|1751.26|422
1717476600000|2024-06-04 04:50:00|1765.6|1752.1|1763.21|1749.71|1766.99|1753.49|1763.05|1749.55|488
1717476900000|2024-06-04 04:55:00|1763.35|1749.85|1763.68|1750.18|1763.98|1750.48|1762.49|1748.99|639
1717477200000|2024-06-04 05:00:00|1763.69|1750.19|1762.17|1748.67|1763.71|1750.21|1759.68|1746.18|606
1717477500000|2024-06-04 05:05:00|1762.16|1748.66|1764.43|1750.93|1764.65|1751.15|1761.57|1748.07|526
1717477800000|2024-06-04 05:10:00|1764.51|1751.01|1766.95|1753.45|1767.3|1753.8|1764.25|1750.75|421
1717478100000|2024-06-04 05:15:00|1767|1753.5|1770.11|1756.61|1770.2|1756.7|1764.93|1751.43|491
1717478400000|2024-06-04 05:20:00|1770.05|1756.55|1768.1|1754.6|1770.14|1756.64|1766.99|1753.49|490
1717478700000|2024-06-04 05:25:00|1768.09|1754.59|1771.3|1757.8|1771.55|1758.05|1768.02|1754.52|332
1717479000000|2024-06-04 05:30:00|1771.39|1757.89|1768.71|1755.21|1771.49|1757.99|1768.69|1755.19|521
1717479300000|2024-06-04 05:35:00|1768.55|1755.05|1768.79|1755.29|1768.93|1755.43|1766.65|1753.15|470
1717479600000|2024-06-04 05:40:00|1768.82|1755.32|1768.16|1754.66|1768.84|1755.34|1767.01|1753.51|392
1717479900000|2024-06-04 05:45:00|1767.67|1754.17|1769.6|1756.1|1770.18|1756.68|1767.67|1754.17|507
1717480200000|2024-06-04 05:50:00|1769.62|1756.12|1771.89|1758.39|1771.9|1758.4|1768.72|1755.22|440
1717480500000|2024-06-04 05:55:00|1771.88|1758.38|1770.06|1756.56|1772.05|1758.55|1767.4|1753.9|561
1717480800000|2024-06-04 06:00:00|1770.08|1756.58|1767.42|1753.92|1770.95|1757.45|1766.78|1753.28|859
1717481100000|2024-06-04 06:05:00|1767.43|1753.93|1767.1|1753.6|1768.25|1754.75|1763.47|1749.97|819
1717481400000|2024-06-04 06:10:00|1767.14|1753.64|1767.99|1754.49|1769.1|1755.6|1766.74|1753.24|827
1717481700000|2024-06-04 06:15:00|1767.98|1754.48|1767.71|1754.21|1767.98|1754.48|1765.4|1751.9|786
1717482000000|2024-06-04 06:20:00|1767.73|1754.23|1768.7|1755.2|1768.9|1755.4|1766.5|1753|671
1717482300000|2024-06-04 06:25:00|1768.73|1755.23|1770.3|1756.8|1770.5|1757|1768.7|1755.2|325
1717482600000|2024-06-04 06:30:00|1770.22|1756.72|1768.84|1755.34|1771|1757.5|1768.81|1755.31|475
1717482900000|2024-06-04 06:35:00|1768.8|1755.3|1769.79|1756.29|1770.17|1756.67|1768.33|1754.83|460
1717483200000|2024-06-04 06:40:00|1769.8|1756.3|1768.9|1755.4|1771.65|1758.15|1768.72|1755.22|367
1717483500000|2024-06-04 06:45:00|1768.87|1755.37|1773.24|1759.74|1774.5|1761|1767.82|1754.32|489
1717483800000|2024-06-04 06:50:00|1773.21|1759.71|1768.26|1754.76|1773.24|1759.74|1768.03|1754.53|466
1717484100000|2024-06-04 06:55:00|1768.24|1754.74|1768.27|1754.77|1769.96|1756.46|1768.11|1754.61|629
1717484400000|2024-06-04 07:00:00|1768.26|1754.76|1771.01|1757.51|1771.15|1757.65|1765.84|1752.34|617
1717484700000|2024-06-04 07:05:00|1771.07|1757.57|1771.04|1757.54|1772.4|1758.9|1768.67|1755.17|584
1717485000000|2024-06-04 07:10:00|1771.07|1757.57|1771.64|1758.14|1772.6|1759.1|1769.76|1756.26|452
1717485300000|2024-06-04 07:15:00|1771.63|1758.13|1771.07|1757.57|1771.64|1758.14|1768.74|1755.24|626
1717485600000|2024-06-04 07:20:00|1770.83|1757.33|1771.77|1758.27|1771.9|1758.4|1769.05|1755.55|580
1717485900000|2024-06-04 07:25:00|1771.84|1758.34|1773.01|1759.51|1773.8|1760.3|1771.25|1757.75|528
1717486200000|2024-06-04 07:30:00|1773|1759.5|1772.97|1759.47|1774|1760.5|1771.95|1758.45|492
1717486500000|2024-06-04 07:35:00|1773.01|1759.51|1773.12|1759.62|1774.83|1761.33|1772.32|1758.82|515
1717486800000|2024-06-04 07:40:00|1773.11|1759.61|1772.61|1759.11|1773.75|1760.25|1769.48|1755.98|514
1717487100000|2024-06-04 07:45:00|1772.6|1759.1|1771.39|1757.89|1773.75|1760.25|1771.2|1757.7|612
1717487400000|2024-06-04 07:50:00|1771.38|1757.88|1772.21|1758.71|1773.43|1759.93|1771.3|1757.8|480
1717487700000|2024-06-04 07:55:00|1772.23|1758.73|1772.55|1759.05|1773.15|1759.65|1770.89|1757.39|492
1717488000000|2024-06-04 08:00:00|1772.7|1759.2|1767.61|1754.11|1772.99|1759.49|1767.4|1753.9|616
1717488300000|2024-06-04 08:05:00|1767.63|1754.13|1768.99|1755.49|1769.85|1756.35|1764.98|1751.48|718
1717488600000|2024-06-04 08:10:00|1769.03|1755.53|1776.8|1763.3|1777.28|1763.78|1768.89|1755.39|686
1717488900000|2024-06-04 08:15:00|1776.74|1763.24|1776.84|1763.34|1777.93|1764.43|1773.45|1759.95|732
1717489200000|2024-06-04 08:20:00|1776.86|1763.36|1775.03|1761.53|1778.04|1764.54|1774.09|1760.59|668
1717489500000|2024-06-04 08:25:00|1775.02|1761.52|1775.86|1762.36|1776.43|1762.93|1774.7|1761.2|549
1717489800000|2024-06-04 08:30:00|1775.85|1762.35|1773.89|1760.39|1776.8|1763.3|1773.45|1759.95|547
1717490100000|2024-06-04 08:35:00|1773.88|1760.38|1773.27|1759.77|1774.02|1760.52|1771.92|1758.42|440
1717490400000|2024-06-04 08:40:00|1773.25|1759.75|1771.9|1758.4|1773.53|1760.03|1771.5|1758|496
1717490700000|2024-06-04 08:45:00|1771.89|1758.39|1770.17|1756.67|1772.05|1758.55|1770.17|1756.67|385
1717491000000|2024-06-04 08:50:00|1770.6|1757.1|1771.12|1757.62|1772.09|1758.59|1767.8|1754.3|767
1717491300000|2024-06-04 08:55:00|1771.11|1757.61|1766.8|1753.3|1771.14|1757.64|1766.32|1752.82|709
1717491600000|2024-06-04 09:00:00|1766.79|1753.29|1764.14|1750.64|1768.12|1754.62|1763.65|1750.15|869
1717491900000|2024-06-04 09:05:00|1764.16|1750.66|1767.43|1753.93|1767.88|1754.38|1763.76|1750.26|632
1717492200000|2024-06-04 09:10:00|1767.46|1753.96|1767.01|1753.51|1769.14|1755.64|1766.3|1752.8|532
1717492500000|2024-06-04 09:15:00|1766.97|1753.47|1765.31|1751.81|1767.02|1753.52|1761.05|1747.55|907
1717492800000|2024-06-04 09:20:00|1765.28|1751.78|1765.59|1752.09|1767.2|1753.7|1763.74|1750.24|884
1717493100000|2024-06-04 09:25:00|1765.62|1752.12|1764.27|1750.77|1766.4|1752.9|1763.29|1749.79|621
1717493400000|2024-06-04 09:30:00|1763.98|1750.48|1764.09|1750.59|1765.4|1751.9|1763.15|1749.65|542
1717493700000|2024-06-04 09:35:00|1764.12|1750.62|1762.58|1749.08|1764.31|1750.81|1762.48|1748.98|545
1717494000000|2024-06-04 09:40:00|1762.59|1749.09|1761.18|1747.68|1763.21|1749.71|1761|1747.5|610
1717494300000|2024-06-04 09:45:00|1761.16|1747.66|1759.88|1746.38|1762.18|1748.68|1756.58|1743.08|832
1717494600000|2024-06-04 09:50:00|1759.87|1746.37|1758.72|1745.22|1760.29|1746.79|1754.7|1741.2|845
1717494900000|2024-06-04 09:55:00|1758.73|1745.23|1760.5|1747|1761.43|1747.93|1757.45|1743.95|534
1717495200000|2024-06-04 10:00:00|1760.63|1747.13|1763.3|1749.8|1764.35|1750.85|1760.1|1746.6|748
1717495500000|2024-06-04 10:05:00|1763.34|1749.84|1763.24|1749.74|1764.25|1750.75|1761.09|1747.59|737
1717495800000|2024-06-04 10:10:00|1763.21|1749.71|1766.25|1752.75|1766.65|1753.15|1763.21|1749.71|509
1717496100000|2024-06-04 10:15:00|1766.24|1752.74|1767.65|1754.15|1768.7|1755.2|1766.24|1752.74|524
1717496400000|2024-06-04 10:20:00|1767.38|1753.88|1768.41|1754.91|1769|1755.5|1766.53|1753.03|494
1717496700000|2024-06-04 10:25:00|1768.88|1755.38|1767.16|1753.66|1769.1|1755.6|1766.74|1753.24|474
1717497000000|2024-06-04 10:30:00|1767.14|1753.64|1772.79|1759.29|1774.78|1761.28|1767.06|1753.56|640
1717497300000|2024-06-04 10:35:00|1772.57|1759.07|1773.15|1759.65|1774.59|1761.09|1771.98|1758.48|680
1717497600000|2024-06-04 10:40:00|1773.11|1759.61|1773.73|1760.23|1774.35|1760.85|1772.51|1759.01|593
1717497900000|2024-06-04 10:45:00|1773.65|1760.15|1771.55|1758.05|1773.65|1760.15|1770.86|1757.36|616
1717498200000|2024-06-04 10:50:00|1771.45|1757.95|1770.47|1756.97|1771.7|1758.2|1769.79|1756.29|587
1717498500000|2024-06-04 10:55:00|1770.37|1756.87|1766.68|1759.58|1770.52|1760.77|1766.48|1754.35|592
1717498800000|2024-06-04 11:00:00|1766.7|1759.6|1767.26|1760.16|1770.43|1763.33|1766.69|1759.59|668
1717499100000|2024-06-04 11:05:00|1767.29|1760.19|1768.11|1761.01|1771|1763.9|1767|1759.9|642
1717499400000|2024-06-04 11:10:00|1768.05|1760.95|1767.89|1760.79|1769.9|1762.8|1766.89|1759.79|655
1717499700000|2024-06-04 11:15:00|1767.88|1760.78|1767.03|1759.93|1769.6|1762.5|1766.45|1759.35|615
1717500000000|2024-06-04 11:20:00|1767.05|1759.95|1766.75|1759.65|1767.16|1760.06|1764.73|1757.63|629
1717500300000|2024-06-04 11:25:00|1766.72|1759.62|1766.32|1759.22|1767.49|1760.39|1765.82|1758.72|391
1717500600000|2024-06-04 11:30:00|1766.3|1759.2|1770.24|1763.14|1771.4|1764.3|1766.18|1759.08|702
1717500900000|2024-06-04 11:35:00|1770.02|1762.92|1767.18|1760.08|1771.45|1764.35|1767.1|1760|632
1717501200000|2024-06-04 11:40:00|1767.16|1760.06|1763.59|1756.49|1767.16|1760.06|1762.56|1755.46|733
1717501500000|2024-06-04 11:45:00|1763.61|1756.51|1766.67|1759.57|1767.45|1760.35|1761.1|1754|387
1717501800000|2024-06-04 11:50:00|1766.65|1759.55|1766.89|1759.79|1768.11|1761.01|1765.7|1758.6|669
1717502100000|2024-06-04 11:55:00|1766.86|1759.76|1767.23|1760.13|1768.1|1761|1766.28|1759.18|655
1717502400000|2024-06-04 12:00:00|1767.26|1760.16|1767.32|1760.22|1770.9|1763.8|1766.61|1759.51|770
1717502700000|2024-06-04 12:05:00|1767.3|1760.2|1768.88|1761.78|1769.95|1762.85|1766.65|1759.55|754
1717503000000|2024-06-04 12:10:00|1768.74|1761.64|1770.7|1763.6|1772.52|1765.42|1767.72|1760.62|778
1717503300000|2024-06-04 12:15:00|1770.61|1763.51|1770.47|1763.37|1771.25|1764.15|1767.37|1760.27|868
1717503600000|2024-06-04 12:20:00|1770.32|1763.22|1772.32|1765.22|1772.65|1765.55|1768.91|1761.81|698
1717503900000|2024-06-04 12:25:00|1772.35|1765.25|1772.9|1765.8|1772.9|1765.8|1771.5|1764.4|368
1717504200000|2024-06-04 12:30:00|1772.05|1764.95|1773.29|1766.19|1776.8|1769.7|1772.05|1764.95|616
1717504500000|2024-06-04 12:35:00|1773.28|1766.18|1771.55|1764.45|1773.4|1766.3|1770.04|1762.94|562
1717504800000|2024-06-04 12:40:00|1771.6|1764.5|1773.15|1766.05|1773.6|1766.5|1771.12|1764.02|582
1717505100000|2024-06-04 12:45:00|1773.28|1766.18|1774.17|1767.07|1774.85|1767.75|1772.94|1765.84|557
1717505400000|2024-06-04 12:50:00|1774.19|1767.09|1775.38|1768.28|1775.81|1768.71|1770.9|1763.8|745
1717505700000|2024-06-04 12:55:00|1775.36|1768.26|1779.08|1771.98|1779.51|1772.41|1773.62|1766.52|621
1717506000000|2024-06-04 13:00:00|1779.07|1771.97|1784.4|1777.3|1784.75|1777.65|1777.73|1770.63|604
1717506300000|2024-06-04 13:05:00|1784.54|1777.44|1783.52|1776.42|1786.54|1779.44|1782.23|1775.13|805
1717506600000|2024-06-04 13:10:00|1783.5|1776.4|1785.44|1778.34|1788.17|1781.07|1780.72|1773.62|830
1717506900000|2024-06-04 13:15:00|1785.41|1778.31|1784.93|1777.83|1785.41|1778.31|1781.53|1774.43|970
1717507200000|2024-06-04 13:20:00|1784.84|1777.74|1786.47|1779.37|1786.58|1779.48|1782.79|1775.69|889
1717507500000|2024-06-04 13:25:00|1786.46|1779.36|1785.86|1778.76|1786.8|1779.7|1784.16|1777.06|789
1717507800000|2024-06-04 13:30:00|1785.88|1778.78|1782.1|1775|1787.04|1779.94|1781.73|1774.63|990
1717508100000|2024-06-04 13:35:00|1782.43|1775.33|1783.62|1776.52|1784.22|1777.12|1780.94|1773.84|952
1717508400000|2024-06-04 13:40:00|1783.64|1776.54|1782.94|1775.84|1784.8|1777.7|1782.42|1775.32|808
1717508700000|2024-06-04 13:45:00|1782.95|1775.85|1778.03|1770.93|1784|1776.9|1777.63|1770.53|899
1717509000000|2024-06-04 13:50:00|1778.08|1770.98|1780.74|1773.64|1782.12|1775.02|1777.71|1770.61|826
1717509300000|2024-06-04 13:55:00|1780.75|1773.65|1777.05|1769.95|1782.24|1775.14|1776.94|1769.84|811
1717509600000|2024-06-04 14:00:00|1777.1|1770|1779.71|1772.61|1781.48|1774.38|1777.1|1770|963
1717509900000|2024-06-04 14:05:00|1779.67|1772.57|1781.03|1773.93|1781.84|1774.74|1776.34|1769.24|885
1717510200000|2024-06-04 14:10:00|1780.88|1773.78|1775.64|1768.54|1781.35|1774.25|1773.58|1766.48|876
1717510500000|2024-06-04 14:15:00|1775.62|1768.52|1779.01|1771.91|1781.64|1774.54|1774.5|1767.4|988
1717510800000|2024-06-04 14:20:00|1778.99|1771.89|1773.99|1766.89|1779.13|1772.03|1773.57|1766.47|921
1717511100000|2024-06-04 14:25:00|1773.98|1766.88|1776.89|1769.79|1779.01|1771.91|1773.83|1766.73|879
1717511400000|2024-06-04 14:30:00|1776.84|1769.74|1774.37|1767.27|1779.3|1772.2|1773.6|1766.5|900
1717511700000|2024-06-04 14:35:00|1774.38|1767.28|1773.27|1766.17|1777.37|1770.27|1770.52|1763.42|919
1717512000000|2024-06-04 14:40:00|1773.3|1766.2|1775.47|1768.37|1776.85|1769.75|1773.28|1766.18|818
1717512300000|2024-06-04 14:45:00|1775.5|1768.4|1771.59|1764.49|1777.1|1770|1770.45|1763.35|854
1717512600000|2024-06-04 14:50:00|1771.56|1764.46|1771.96|1764.86|1773.4|1766.3|1771.48|1764.38|796
1717512900000|2024-06-04 14:55:00|1771.89|1764.79|1772.41|1765.31|1773.01|1765.91|1770.16|1763.06|691
1717513200000|2024-06-04 15:00:00|1772.53|1765.43|1774.23|1767.13|1775.11|1768.01|1770.97|1763.87|820
1717513500000|2024-06-04 15:05:00|1774.19|1767.09|1771.58|1764.48|1774.85|1767.75|1769.41|1762.31|738
1717513800000|2024-06-04 15:10:00|1771.59|1764.49|1777.95|1770.85|1779.45|1772.35|1771.59|1764.49|877
1717514100000|2024-06-04 15:15:00|1777.92|1770.82|1782.99|1775.89|1783.83|1776.73|1776.8|1769.7|956
1717514400000|2024-06-04 15:20:00|1782.95|1775.85|1783.13|1776.03|1785.15|1778.05|1782.87|1775.77|818
1717514700000|2024-06-04 15:25:00|1783.18|1776.08|1778.21|1771.11|1784.36|1777.26|1777.71|1770.61|818
1717515000000|2024-06-04 15:30:00|1778.18|1771.08|1777.06|1769.96|1781.05|1773.95|1776.81|1769.71|845
1717515300000|2024-06-04 15:35:00|1777.03|1769.93|1774.78|1767.68|1777.87|1770.77|1774.3|1767.2|439
1717515600000|2024-06-04 15:40:00|1774.62|1767.52|1780.54|1773.44|1780.6|1773.5|1774.62|1767.52|535
1717515900000|2024-06-04 15:45:00|1780.52|1773.42|1780.33|1773.23|1781.56|1774.46|1777.69|1770.59|706
1717516200000|2024-06-04 15:50:00|1780.43|1773.33|1784.44|1777.34|1784.6|1777.5|1779.79|1772.69|841
1717516500000|2024-06-04 15:55:00|1784.5|1777.4|1782.21|1775.11|1785.04|1777.94|1781.82|1774.72|849
1717516800000|2024-06-04 16:00:00|1782.58|1775.48|1787.12|1780.02|1787.35|1780.25|1781.43|1774.33|811
1717517100000|2024-06-04 16:05:00|1787.17|1780.07|1779.85|1772.75|1787.4|1780.3|1779.23|1772.13|917
1717517400000|2024-06-04 16:10:00|1779.8|1772.7|1779.06|1771.96|1780.57|1773.47|1778.09|1770.99|849
1717517700000|2024-06-04 16:15:00|1779.1|1772|1785.3|1778.2|1785.55|1778.45|1778.9|1771.8|936
1717518000000|2024-06-04 16:20:00|1785.35|1778.25|1787.06|1779.96|1788.4|1781.3|1784.26|1777.16|923
1717518300000|2024-06-04 16:25:00|1786.9|1779.8|1782.74|1775.64|1788.69|1781.59|1781.22|1774.12|931
1717518600000|2024-06-04 16:30:00|1782.77|1775.67|1782.5|1775.4|1783.88|1776.78|1780.19|1773.09|848
1717518900000|2024-06-04 16:35:00|1782.45|1775.35|1784.13|1777.03|1785.15|1778.05|1782.42|1775.32|630
1717519200000|2024-06-04 16:40:00|1784.09|1776.99|1786.85|1779.75|1787.42|1780.32|1783.79|1776.69|687
1717519500000|2024-06-04 16:45:00|1786.61|1779.51|1784.24|1777.14|1787.3|1780.2|1784.13|1777.03|791
1717519800000|2024-06-04 16:50:00|1784.25|1777.15|1784.16|1777.06|1785.47|1778.37|1782.62|1775.52|773
1717520100000|2024-06-04 16:55:00|1783.97|1776.87|1782.27|1775.17|1784.28|1777.18|1781.9|1774.8|560
1717520400000|2024-06-04 17:00:00|1782.33|1775.23|1781.29|1774.19|1783.25|1776.15|1779.23|1772.13|695
1717520700000|2024-06-04 17:05:00|1781.23|1774.13|1782.6|1775.5|1782.6|1775.5|1780.44|1773.34|666
1717521000000|2024-06-04 17:10:00|1782.45|1775.35|1785.07|1777.97|1786.83|1779.73|1782.3|1775.2|671
1717521300000|2024-06-04 17:15:00|1784.91|1777.81|1784.83|1777.73|1786.6|1779.5|1783.96|1776.86|815
1717521600000|2024-06-04 17:20:00|1784.78|1777.68|1783.12|1776.02|1785.79|1778.69|1782.92|1775.82|724
1717521900000|2024-06-04 17:25:00|1783.11|1776.01|1779.34|1772.24|1783.61|1776.51|1778.7|1771.6|750
1717522200000|2024-06-04 17:30:00|1779.41|1772.31|1776.97|1769.87|1781.46|1774.36|1776.78|1769.68|765
1717522500000|2024-06-04 17:35:00|1776.96|1769.86|1772.37|1765.27|1777.41|1770.31|1772.36|1765.26|716
1717522800000|2024-06-04 17:40:00|1772.43|1765.33|1774.36|1767.26|1774.99|1767.89|1772.29|1765.19|694
1717523100000|2024-06-04 17:45:00|1774.33|1767.23|1775.84|1768.74|1776.28|1769.18|1773.26|1766.16|751
1717523400000|2024-06-04 17:50:00|1775.86|1768.76|1779.1|1772|1779.2|1772.1|1775.8|1768.7|600
1717523700000|2024-06-04 17:55:00|1778.7|1771.6|1777.7|1770.6|1780.4|1773.3|1776.74|1769.64|369
1717524000000|2024-06-04 18:00:00|1777.95|1770.85|1775.46|1768.36|1778.25|1771.15|1775.23|1768.13|653
1717524300000|2024-06-04 18:05:00|1775.51|1768.41|1776.73|1769.63|1777.45|1770.35|1774.07|1766.97|771
1717524600000|2024-06-04 18:10:00|1776.72|1769.62|1782.06|1774.96|1782.15|1775.05|1776.2|1769.1|541
1717524900000|2024-06-04 18:15:00|1782.05|1774.95|1783.19|1776.09|1784.98|1777.88|1780.44|1773.34|769
1717525200000|2024-06-04 18:20:00|1783.05|1775.95|1786.49|1779.39|1787.11|1780.01|1782.31|1775.21|647
1717525500000|2024-06-04 18:25:00|1786.5|1779.4|1785.32|1778.22|1787.24|1780.14|1784.35|1777.25|720
1717525800000|2024-06-04 18:30:00|1785.25|1778.15|1783.51|1776.41|1785.5|1778.4|1782.35|1775.25|721
1717526100000|2024-06-04 18:35:00|1783.53|1776.43|1782.76|1775.66|1784.37|1777.27|1780.21|1773.11|742
1717526400000|2024-06-04 18:40:00|1782.55|1775.45|1778.56|1771.46|1782.55|1775.45|1778.56|1771.46|680
1717526700000|2024-06-04 18:45:00|1778.58|1771.48|1778.71|1771.61|1779.65|1772.55|1777.73|1770.63|559
1717527000000|2024-06-04 18:50:00|1778.72|1771.62|1778.63|1771.53|1781.07|1773.97|1778.4|1771.3|766
1717527300000|2024-06-04 18:55:00|1778.64|1771.54|1778.35|1771.25|1779.26|1772.16|1776.59|1769.49|727
1717527600000|2024-06-04 19:00:00|1778.34|1771.24|1776.11|1769.01|1778.34|1771.24|1775.9|1768.8|567
1717527900000|2024-06-04 19:05:00|1776.32|1769.22|1774.59|1767.49|1776.62|1769.52|1773.2|1766.1|457
1717528200000|2024-06-04 19:10:00|1774.53|1767.43|1773.7|1766.6|1776.21|1769.11|1773.49|1766.39|486
1717528500000|2024-06-04 19:15:00|1773.67|1766.57|1773|1765.9|1774.7|1767.6|1772.25|1765.15|465
1717528800000|2024-06-04 19:20:00|1772.98|1765.88|1773.01|1765.91|1773.7|1766.6|1772.33|1765.23|523
1717529100000|2024-06-04 19:25:00|1773.02|1765.92|1770.35|1763.25|1773.02|1765.92|1769.71|1762.61|577
1717529400000|2024-06-04 19:30:00|1770.33|1763.23|1768.05|1760.95|1771.53|1764.43|1768|1760.9|650
1717529700000|2024-06-04 19:35:00|1768.01|1760.91|1761.34|1754.24|1768.15|1761.05|1758.89|1751.79|771
1717530000000|2024-06-04 19:40:00|1761.37|1754.27|1768|1760.9|1768|1760.9|1760.96|1753.86|675
1717530300000|2024-06-04 19:45:00|1768.05|1760.95|1767.11|1760.01|1769.6|1762.5|1766.12|1759.02|665
1717530600000|2024-06-04 19:50:00|1767.14|1760.04|1768.6|1761.5|1769.15|1762.05|1764.55|1757.45|604
1717530900000|2024-06-04 19:55:00|1768.56|1761.46|1769.64|1762.54|1770.72|1763.62|1767.03|1759.93|561
1717531200000|2024-06-04 20:00:00|1769.67|1762.57|1764.83|1757.73|1769.94|1762.84|1764.83|1757.73|830
1717531500000|2024-06-04 20:05:00|1765.1|1758|1766.45|1759.35|1767.69|1760.59|1763.25|1756.15|805
1717531800000|2024-06-04 20:10:00|1766.56|1759.46|1768.25|1761.15|1768.89|1761.79|1766.56|1759.46|458
1717532100000|2024-06-04 20:15:00|1768.16|1761.06|1767.72|1760.62|1769.05|1761.95|1764.82|1757.72|630
1717532400000|2024-06-04 20:20:00|1767.66|1760.56|1765.44|1758.34|1768.7|1761.6|1764.99|1757.89|711
1717532700000|2024-06-04 20:25:00|1765.43|1758.33|1767.89|1760.79|1768.24|1761.14|1765.43|1758.33|609
1717533000000|2024-06-04 20:30:00|1767.9|1760.8|1771.4|1764.3|1772.1|1765|1766.99|1759.89|599
1717533300000|2024-06-04 20:35:00|1771.37|1764.27|1768.35|1761.25|1771.4|1764.3|1766.52|1759.42|681
1717533600000|2024-06-04 20:40:00|1768.33|1761.23|1768.59|1761.49|1769.11|1762.01|1767.75|1760.65|679
1717533900000|2024-06-04 20:45:00|1768.58|1761.48|1769.82|1762.72|1770.88|1763.78|1767.27|1760.17|715
1717534200000|2024-06-04 20:50:00|1769.78|1762.68|1773.92|1766.82|1774.25|1767.15|1768.85|1761.75|666
1717534500000|2024-06-04 20:55:00|1773.9|1766.8|1773.3|1766.2|1774.26|1767.16|1772.01|1764.91|722
1717534800000|2024-06-04 21:00:00|1773.31|1766.21|1772.62|1765.52|1774.02|1766.92|1771.67|1764.57|728
1717535100000|2024-06-04 21:05:00|1772.64|1765.54|1770.95|1763.85|1773.07|1765.97|1770.64|1763.54|409
1717535400000|2024-06-04 21:10:00|1770.96|1763.86|1771.1|1764|1772.13|1765.03|1770.34|1763.24|588
1717535700000|2024-06-04 21:15:00|1771.12|1764.02|1768.7|1761.6|1771.18|1764.08|1768.29|1761.19|537
1717536000000|2024-06-04 21:20:00|1768.67|1761.57|1767.79|1760.69|1768.71|1761.61|1766.82|1759.72|457
1717536300000|2024-06-04 21:25:00|1767.55|1760.45|1769.36|1762.26|1770.43|1763.33|1767.55|1760.45|209
1717536600000|2024-06-04 21:30:00|1769.35|1762.25|1767.94|1760.84|1769.7|1762.6|1766.8|1759.7|269
1717536900000|2024-06-04 21:35:00|1767.98|1760.88|1769.11|1762.01|1769.78|1762.68|1767.16|1760.06|259
1717537200000|2024-06-04 21:40:00|1769.1|1762|1765.24|1758.14|1769.1|1762|1765.15|1758.05|309
1717537500000|2024-06-04 21:45:00|1765.23|1758.13|1767.92|1760.82|1767.93|1760.83|1765.17|1758.07|193
1717537800000|2024-06-04 21:50:00|1767.94|1760.84|1770.79|1763.69|1771.17|1764.07|1767.91|1760.81|346
1717538100000|2024-06-04 21:55:00|1770.76|1763.66|1767.97|1760.87|1771.23|1764.13|1767.81|1760.71|214
1717538400000|2024-06-04 22:00:00|1767.99|1760.89|1769.93|1762.83|1770.21|1763.11|1765.14|1758.04|529
1717538700000|2024-06-04 22:05:00|1769.92|1762.82|1767.61|1760.51|1769.92|1762.82|1765.16|1758.06|507
1717539000000|2024-06-04 22:10:00|1767.4|1760.3|1769.34|1762.24|1769.8|1762.7|1766.9|1759.8|397
1717539300000|2024-06-04 22:15:00|1769.33|1762.23|1770.69|1763.59|1772.53|1765.43|1768.98|1761.88|321
1717539600000|2024-06-04 22:20:00|1770.85|1763.75|1771.67|1764.57|1772.08|1764.98|1769.24|1762.14|364
1717539900000|2024-06-04 22:25:00|1771.8|1764.7|1773.5|1766.4|1773.88|1766.78|1771.8|1764.7|310
1717540200000|2024-06-04 22:30:00|1773.51|1766.41|1772.81|1765.71|1774.88|1767.78|1772.65|1765.55|521
1717540500000|2024-06-04 22:35:00|1772.83|1765.73|1774.7|1767.6|1775.05|1767.95|1772.07|1764.97|622
1717540800000|2024-06-04 22:40:00|1774.75|1767.65|1773.89|1766.79|1774.93|1767.83|1773.15|1766.05|474
1717541100000|2024-06-04 22:45:00|1773.9|1766.8|1775.32|1768.22|1775.74|1768.64|1773.48|1766.38|458
1717541400000|2024-06-04 22:50:00|1775.28|1768.18|1775.84|1768.74|1776.04|1768.94|1773.65|1766.55|501
1717541700000|2024-06-04 22:55:00|1775.95|1768.85|1774.07|1766.97|1776.46|1769.36|1773.68|1766.58|482
1717542000000|2024-06-04 23:00:00|1774.03|1766.93|1773.13|1766.03|1774.8|1767.7|1771.87|1764.77|743
1717542300000|2024-06-04 23:05:00|1773.09|1765.99|1773.14|1766.04|1774.25|1767.15|1772.36|1765.26|561
1717542600000|2024-06-04 23:10:00|1773.15|1766.05|1773.09|1765.99|1774.1|1767|1772.34|1765.24|484
1717542900000|2024-06-04 23:15:00|1773.11|1766.01|1774.08|1766.98|1775|1767.9|1772.45|1765.35|497
1717543200000|2024-06-04 23:20:00|1774.09|1766.99|1775.98|1768.88|1776.11|1769.01|1774|1766.9|389
1717543500000|2024-06-04 23:25:00|1775.96|1768.86|1774.49|1767.39|1776.23|1769.13|1773.14|1766.04|560
1717543800000|2024-06-04 23:30:00|1774.48|1767.38|1774.91|1767.81|1776.21|1769.11|1774.13|1767.03|626
1717544100000|2024-06-04 23:35:00|1774.89|1767.79|1774.63|1767.53|1775.07|1767.97|1773.76|1766.66|450
1717544400000|2024-06-04 23:40:00|1774.64|1767.54|1775.4|1768.3|1776.5|1769.4|1774.55|1767.45|455
1717544700000|2024-06-04 23:45:00|1775.19|1768.09|1777.2|1770.1|1777.48|1770.38|1775.09|1767.99|155
1717545000000|2024-06-04 23:50:00|1777.25|1770.15|1775.17|1768.07|1777.65|1770.55|1775.17|1768.07|449
1717545300000|2024-06-04 23:55:00|1775.18|1768.08|1775.5|1768.4|1776.41|1769.31|1774.86|1767.76|473
1717545600000|2024-06-05 00:00:00|1775.47|1768.37|1773.52|1766.42|1775.51|1768.41|1772.17|1765.07|692
1717545900000|2024-06-05 00:05:00|1773.51|1766.41|1773.78|1766.68|1775.25|1768.15|1772.38|1765.28|687
1717546200000|2024-06-05 00:10:00|1773.76|1766.66|1770.66|1763.56|1773.78|1766.68|1770.54|1763.44|432
1717546500000|2024-06-05 00:15:00|1770.61|1763.51|1772.64|1765.54|1772.77|1765.67|1769.55|1762.45|649
1717546800000|2024-06-05 00:20:00|1772.63|1765.53|1775.83|1768.73|1777.12|1770.02|1772.59|1765.49|657
1717547100000|2024-06-05 00:25:00|1775.9|1768.8|1777.8|1770.7|1777.96|1770.86|1775.17|1768.07|550
1717547400000|2024-06-05 00:30:00|1777.78|1770.68|1781.36|1774.26|1781.36|1774.26|1775.91|1768.81|495
1717547700000|2024-06-05 00:35:00|1781.3|1774.2|1785.25|1778.15|1785.25|1778.15|1779.32|1772.22|711
1717548000000|2024-06-05 00:40:00|1785.39|1778.29|1784.61|1777.51|1785.97|1778.87|1784.17|1777.07|662
1717548300000|2024-06-05 00:45:00|1784.59|1777.49|1786.28|1779.18|1787.04|1779.94|1780.88|1773.78|837
1717548600000|2024-06-05 00:50:00|1786.21|1779.11|1786.49|1779.39|1788.77|1781.67|1786.13|1779.03|676
1717548900000|2024-06-05 00:55:00|1786.5|1779.4|1785.63|1778.53|1787.56|1780.46|1784.89|1777.79|750
1717549200000|2024-06-05 01:00:00|1785.59|1778.49|1785.74|1778.64|1786.7|1779.6|1782.63|1775.53|622
1717549500000|2024-06-05 01:05:00|1785.76|1778.66|1782.5|1775.4|1786.01|1778.91|1781.04|1773.94|772
1717549800000|2024-06-05 01:10:00|1782.49|1775.39|1778.57|1771.47|1783.32|1776.22|1778.55|1771.45|765
1717550100000|2024-06-05 01:15:00|1778.56|1771.46|1781.08|1773.98|1783.04|1775.94|1778.18|1771.08|655
1717550400000|2024-06-05 01:20:00|1781.05|1773.95|1782.03|1774.93|1782.94|1775.84|1779.72|1772.62|518
1717550700000|2024-06-05 01:25:00|1782.15|1775.05|1788.04|1780.94|1789.14|1782.04|1781.68|1774.58|702
1717551000000|2024-06-05 01:30:00|1788.02|1780.92|1788.12|1781.02|1788.18|1781.08|1783.07|1775.97|788
1717551300000|2024-06-05 01:35:00|1788.11|1781.01|1794.88|1787.78|1796.3|1789.2|1787.98|1780.88|748
1717551600000|2024-06-05 01:40:00|1794.84|1787.74|1794.72|1787.62|1796.61|1789.51|1791.8|1784.7|755
1717551900000|2024-06-05 01:45:00|1794.71|1787.61|1792.35|1785.25|1794.85|1787.75|1790.03|1782.93|750
1717552200000|2024-06-05 01:50:00|1792.3|1785.2|1789.05|1781.95|1792.3|1785.2|1788.74|1781.64|783
1717552500000|2024-06-05 01:55:00|1789.07|1781.97|1787.65|1780.55|1789.07|1781.97|1787.05|1779.95|754
1717552800000|2024-06-05 02:00:00|1787.69|1780.59|1784.77|1777.67|1789.05|1781.95|1784.33|1777.23|831
1717553100000|2024-06-05 02:05:00|1784.76|1777.66|1784.13|1777.03|1785.31|1778.21|1783.23|1776.13|750
1717553400000|2024-06-05 02:10:00|1784.07|1776.97|1780.81|1773.71|1784.36|1777.26|1778.55|1771.45|833
1717553700000|2024-06-05 02:15:00|1780.9|1773.8|1781.52|1774.42|1783.3|1776.2|1779.32|1772.22|824
1717554000000|2024-06-05 02:20:00|1781.54|1774.44|1783.03|1775.93|1783.5|1776.4|1779.22|1772.12|710
1717554300000|2024-06-05 02:25:00|1782.98|1775.88|1783.53|1776.43|1785|1777.9|1782.68|1775.58|558
1717554600000|2024-06-05 02:30:00|1783.56|1776.46|1791.47|1784.37|1791.72|1784.62|1783.52|1776.42|622
1717554900000|2024-06-05 02:35:00|1791.42|1784.32|1784.05|1776.95|1791.5|1784.4|1784.04|1776.94|843
1717555200000|2024-06-05 02:40:00|1784.08|1776.98|1781.4|1774.3|1784.11|1777.01|1780.09|1772.99|894
1717555500000|2024-06-05 02:45:00|1781.35|1774.25|1780.48|1773.38|1782.07|1774.97|1777.98|1770.88|859
1717555800000|2024-06-05 02:50:00|1780.49|1773.39|1780.68|1773.58|1781.43|1774.33|1779.52|1772.42|779
1717556100000|2024-06-05 02:55:00|1780.69|1773.59|1779.27|1772.17|1781.21|1774.11|1778.61|1771.51|653
1717556400000|2024-06-05 03:00:00|1779.31|1772.21|1783.4|1776.3|1783.74|1776.64|1777.48|1770.38|797
1717556700000|2024-06-05 03:05:00|1783.25|1776.15|1777.72|1770.62|1783.75|1776.65|1776.68|1769.58|729
1717557000000|2024-06-05 03:10:00|1777.77|1770.67|1776.75|1769.65|1778.4|1771.3|1775.15|1768.05|683
1717557300000|2024-06-05 03:15:00|1776.77|1769.67|1775.92|1768.82|1778.23|1771.13|1775.11|1768.01|819
1717557600000|2024-06-05 03:20:00|1775.91|1768.81|1776.92|1769.82|1776.92|1769.82|1774.47|1767.37|808
1717557900000|2024-06-05 03:25:00|1776.9|1769.8|1776.06|1768.96|1777.42|1770.32|1775.27|1768.17|604
1717558200000|2024-06-05 03:30:00|1776.04|1768.94|1777.08|1769.98|1777.6|1770.5|1775.02|1767.92|413
1717558500000|2024-06-05 03:35:00|1777.09|1769.99|1775.36|1768.26|1777.1|1770|1774.93|1767.83|521
1717558800000|2024-06-05 03:40:00|1775.34|1768.24|1774.05|1766.95|1775.34|1768.24|1773.86|1766.76|486
1717559100000|2024-06-05 03:45:00|1774.08|1766.98|1773.77|1766.67|1775.17|1768.07|1773.52|1766.42|615
1717559400000|2024-06-05 03:50:00|1773.84|1766.74|1773.68|1766.58|1774.77|1767.67|1773.34|1766.24|398
1717559700000|2024-06-05 03:55:00|1773.67|1766.57|1775.28|1768.18|1776.55|1769.45|1773.32|1766.22|721
1717560000000|2024-06-05 04:00:00|1775.3|1768.2|1776.23|1769.13|1777.2|1770.1|1774.93|1767.83|812
1717560300000|2024-06-05 04:05:00|1776.21|1769.11|1776.59|1769.49|1777.26|1770.16|1773.5|1766.4|745
1717560600000|2024-06-05 04:10:00|1776.53|1769.43|1781.04|1773.94|1781.04|1773.94|1775.77|1768.67|467
1717560900000|2024-06-05 04:15:00|1781.05|1773.95|1785.08|1777.98|1785.09|1777.99|1780.88|1773.78|552
1717561200000|2024-06-05 04:20:00|1785.06|1777.96|1785.14|1778.04|1786.05|1778.95|1782.73|1775.63|597
1717561500000|2024-06-05 04:25:00|1785.24|1778.14|1786.78|1779.68|1787.8|1780.7|1784.36|1777.26|476
1717561800000|2024-06-05 04:30:00|1786.84|1779.74|1789.06|1781.96|1790.06|1782.96|1784.5|1777.4|642
1717562100000|2024-06-05 04:35:00|1789.41|1782.31|1792.24|1785.14|1792.39|1785.29|1788.52|1781.42|664
1717562400000|2024-06-05 04:40:00|1792.26|1785.16|1790.67|1783.57|1796.1|1789|1789.4|1782.3|813
1717562700000|2024-06-05 04:45:00|1790.62|1783.52|1787.87|1780.77|1791.1|1784|1787.04|1779.94|894
1717563000000|2024-06-05 04:50:00|1787.88|1780.78|1790.35|1783.25|1790.51|1783.41|1786.45|1779.35|809
1717563300000|2024-06-05 04:55:00|1790.37|1783.27|1791.27|1784.17|1793.46|1786.36|1789.94|1782.84|750
1717563600000|2024-06-05 05:00:00|1791.24|1784.14|1788.16|1781.06|1791.46|1784.36|1785.66|1778.56|923
1717563900000|2024-06-05 05:05:00|1788.07|1780.97|1788.41|1781.31|1790.3|1783.2|1786.93|1779.83|877
1717564200000|2024-06-05 05:10:00|1788.36|1781.26|1788.7|1781.6|1790.64|1783.54|1787.82|1780.72|809
1717564500000|2024-06-05 05:15:00|1788.65|1781.55|1789.26|1782.16|1791.16|1784.06|1787.8|1780.7|587
1717564800000|2024-06-05 05:20:00|1789.35|1782.25|1791.91|1784.81|1792.35|1785.25|1789.16|1782.06|658
1717565100000|2024-06-05 05:25:00|1791.9|1784.8|1791.5|1784.4|1792.25|1785.15|1789.9|1782.8|655
1717565400000|2024-06-05 05:30:00|1791.48|1784.38|1791.8|1784.7|1792.18|1785.08|1790.43|1783.33|710
1717565700000|2024-06-05 05:35:00|1791.84|1784.74|1793.87|1786.77|1794.17|1787.07|1791.08|1783.98|577
1717566000000|2024-06-05 05:40:00|1794.01|1786.91|1794.06|1786.96|1794.53|1787.43|1792.78|1785.68|621
1717566300000|2024-06-05 05:45:00|1793.7|1786.6|1795.59|1788.49|1798.19|1791.09|1792.89|1785.79|760
1717566600000|2024-06-05 05:50:00|1795.6|1788.5|1796.44|1789.34|1799.28|1792.18|1794.93|1787.83|737
1717566900000|2024-06-05 05:55:00|1796.46|1789.36|1798.29|1791.19|1799.23|1792.13|1796.15|1789.05|732
1717567200000|2024-06-05 06:00:00|1798.27|1791.17|1799.16|1792.06|1799.95|1792.85|1794.88|1787.78|706
1717567500000|2024-06-05 06:05:00|1799.17|1792.07|1801.71|1794.61|1801.82|1794.72|1798.21|1791.11|500
1717567800000|2024-06-05 06:10:00|1801.73|1794.63|1804.5|1797.4|1804.75|1797.65|1800.4|1793.3|634
1717568100000|2024-06-05 06:15:00|1804.53|1797.43|1802.81|1795.71|1806.35|1799.25|1802.64|1795.54|744
1717568400000|2024-06-05 06:20:00|1802.79|1795.69|1804.68|1797.58|1805.5|1798.4|1802.63|1795.53|718
1717568700000|2024-06-05 06:25:00|1804.62|1797.52|1805.33|1798.23|1807|1799.9|1803.61|1796.51|530
1717569000000|2024-06-05 06:30:00|1805.35|1798.25|1807.05|1799.95|1807.2|1800.1|1804.47|1797.37|678
1717569300000|2024-06-05 06:35:00|1807.03|1799.93|1805.69|1798.59|1807.6|1800.5|1805.38|1798.28|614
1717569600000|2024-06-05 06:40:00|1805.67|1798.57|1807.83|1800.73|1808.05|1800.95|1805.42|1798.32|563
1717569900000|2024-06-05 06:45:00|1807.78|1800.68|1806.4|1799.3|1808.02|1800.92|1803.26|1796.16|713
1717570200000|2024-06-05 06:50:00|1806.36|1799.26|1807.09|1799.99|1808.72|1801.62|1806.16|1799.06|575
1717570500000|2024-06-05 06:55:00|1807.12|1800.02|1807.06|1799.96|1807.63|1800.53|1806.16|1799.06|632
1717570800000|2024-06-05 07:00:00|1807.07|1799.97|1806.25|1799.15|1807.07|1799.97|1804.98|1797.88|644
1717571100000|2024-06-05 07:05:00|1806.1|1799|1805.41|1798.31|1806.35|1799.25|1804.57|1797.47|529
1717571400000|2024-06-05 07:10:00|1805.42|1798.32|1804.05|1796.95|1806.04|1798.94|1803.35|1796.25|790
1717571700000|2024-06-05 07:15:00|1804.02|1796.92|1805.33|1798.23|1806.55|1799.45|1804.01|1796.91|581
1717572000000|2024-06-05 07:20:00|1805.31|1798.21|1810.92|1803.82|1811.37|1804.27|1805.27|1798.17|389
1717572300000|2024-06-05 07:25:00|1810.78|1803.68|1807.22|1800.12|1810.78|1803.68|1807.01|1799.91|631
1717572600000|2024-06-05 07:30:00|1807.25|1800.15|1807.28|1800.18|1807.7|1800.6|1804.85|1797.75|700
1717572900000|2024-06-05 07:35:00|1807.22|1800.12|1805.56|1798.46|1808.29|1801.19|1805|1797.9|685
1717573200000|2024-06-05 07:40:00|1805.47|1798.37|1805.5|1798.4|1807.01|1799.91|1804.86|1797.76|685
1717573500000|2024-06-05 07:45:00|1805.48|1798.38|1803.84|1796.74|1805.6|1798.5|1803.65|1796.55|722
1717573800000|2024-06-05 07:50:00|1803.88|1796.78|1800.61|1793.51|1804.54|1797.44|1799.2|1792.1|695
1717574100000|2024-06-05 07:55:00|1800.64|1793.54|1799.34|1792.24|1802.74|1795.64|1799.25|1792.15|797
1717574400000|2024-06-05 08:00:00|1799.37|1792.27|1794.95|1787.85|1799.65|1792.55|1794.85|1787.75|623
1717574700000|2024-06-05 08:05:00|1794.9|1787.8|1791.87|1784.77|1795.05|1787.95|1791.81|1784.71|642
1717575000000|2024-06-05 08:10:00|1791.84|1784.74|1794.13|1787.03|1794.55|1787.45|1791.3|1784.2|645
1717575300000|2024-06-05 08:15:00|1794.1|1787|1795.48|1788.38|1796.13|1789.03|1791.92|1784.82|609
1717575600000|2024-06-05 08:20:00|1795.55|1788.45|1796.49|1789.39|1797.39|1790.29|1795.35|1788.25|500
1717575900000|2024-06-05 08:25:00|1796.52|1789.42|1795.66|1788.56|1796.71|1789.61|1794.9|1787.8|480
1717576200000|2024-06-05 08:30:00|1795.65|1788.55|1795.71|1788.61|1797.2|1790.1|1795.58|1788.48|666
1717576500000|2024-06-05 08:35:00|1795.85|1788.75|1795.15|1788.05|1795.85|1788.75|1793.14|1786.04|530
1717576800000|2024-06-05 08:40:00|1795.12|1788.02|1793.81|1786.71|1795.2|1788.1|1793.39|1786.29|651
1717577100000|2024-06-05 08:45:00|1793.83|1786.73|1791.23|1784.13|1794.35|1787.25|1790.24|1783.14|703
1717577400000|2024-06-05 08:50:00|1791.28|1784.18|1788.9|1781.8|1791.33|1784.23|1787.15|1780.05|608
1717577700000|2024-06-05 08:55:00|1788.91|1781.81|1789.01|1781.91|1789.42|1782.32|1787.58|1780.48|539
1717578000000|2024-06-05 09:00:00|1788.97|1781.87|1788.82|1781.72|1790.85|1783.75|1788.31|1781.21|758
1717578300000|2024-06-05 09:05:00|1789.07|1781.97|1790.23|1783.13|1790.24|1783.14|1788.89|1781.79|548
1717578600000|2024-06-05 09:10:00|1790.24|1783.14|1788.49|1781.39|1790.29|1783.19|1787.7|1780.6|410
1717578900000|2024-06-05 09:15:00|1788.45|1781.35|1788.45|1781.35|1790.12|1783.02|1788.22|1781.12|615
1717579200000|2024-06-05 09:20:00|1788.46|1781.36|1788.5|1781.4|1788.71|1781.61|1785.72|1778.62|521
1717579500000|2024-06-05 09:25:00|1788.49|1781.39|1790.9|1783.8|1791.5|1784.4|1787.38|1780.28|432
1717579800000|2024-06-05 09:30:00|1790.82|1783.72|1791.73|1784.63|1792.08|1784.98|1790.15|1783.05|63
1717580100000|2024-06-05 09:35:00|1791.72|1784.62|1789.58|1782.48|1791.77|1784.67|1789|1781.9|168
1717580400000|2024-06-05 09:40:00|1789.46|1782.36|1783.6|1776.5|1789.46|1782.36|1783.22|1776.12|545
1717580700000|2024-06-05 09:45:00|1783.63|1776.53|1785.33|1778.23|1785.61|1778.51|1782.79|1775.69|674
1717581000000|2024-06-05 09:50:00|1785.32|1778.22|1785.64|1778.54|1786.25|1779.15|1784.15|1777.05|572
1717581300000|2024-06-05 09:55:00|1785.65|1778.55|1785.17|1778.07|1785.95|1778.85|1784.33|1777.23|518
1717581600000|2024-06-05 10:00:00|1785.22|1778.12|1784.61|1777.51|1786.08|1778.98|1783.42|1776.32|723
1717581900000|2024-06-05 10:05:00|1784.58|1777.48|1786|1778.9|1786.67|1779.57|1784.28|1777.18|490
1717582200000|2024-06-05 10:10:00|1786.01|1778.91|1786.61|1779.51|1787.72|1780.62|1785.67|1778.57|519
1717582500000|2024-06-05 10:15:00|1786.5|1779.4|1785.16|1778.06|1787.67|1780.57|1784.72|1777.62|721
1717582800000|2024-06-05 10:20:00|1785.14|1778.04|1786.46|1779.36|1788.05|1780.95|1785.12|1778.02|604
1717583100000|2024-06-05 10:25:00|1786.45|1779.35|1784.65|1777.55|1786.45|1779.35|1783.6|1776.5|748
1717583400000|2024-06-05 10:30:00|1784.66|1777.56|1789.05|1781.95|1789.14|1782.04|1781.97|1774.87|579
1717583700000|2024-06-05 10:35:00|1789.15|1782.05|1789.01|1781.91|1791.06|1783.96|1788.63|1781.53|598
1717584000000|2024-06-05 10:40:00|1788.98|1781.88|1788.46|1781.36|1789.54|1782.44|1787.86|1780.76|699
1717584300000|2024-06-05 10:45:00|1788.42|1781.32|1791.13|1784.03|1792.79|1785.69|1786.79|1779.69|738
1717584600000|2024-06-05 10:50:00|1791.11|1784.01|1790.79|1783.69|1792.06|1784.96|1789.71|1782.61|670
1717584900000|2024-06-05 10:55:00|1790.8|1783.7|1791|1783.9|1791.4|1784.3|1789.12|1782.02|562
1717585200000|2024-06-05 11:00:00|1791.02|1783.92|1791.16|1784.06|1792.29|1785.19|1789.15|1782.05|667
1717585500000|2024-06-05 11:05:00|1791.14|1784.04|1793.43|1786.33|1793.43|1786.33|1788.78|1781.68|492
1717585800000|2024-06-05 11:10:00|1793.44|1786.34|1793.59|1786.49|1793.87|1786.77|1792.57|1785.47|353
1717586100000|2024-06-05 11:15:00|1793.61|1786.51|1793.02|1785.92|1793.91|1786.81|1792.22|1785.12|743
1717586400000|2024-06-05 11:20:00|1792.96|1785.86|1793.24|1786.14|1794.68|1787.58|1792.28|1785.18|599
1717586700000|2024-06-05 11:25:00|1793.21|1786.11|1791.48|1784.38|1793.31|1786.21|1790.7|1783.6|518
1717587000000|2024-06-05 11:30:00|1791.46|1784.36|1791.05|1783.95|1791.64|1784.54|1788.84|1781.74|568
1717587300000|2024-06-05 11:35:00|1791.07|1783.97|1791.18|1784.08|1792.55|1785.45|1789.62|1782.52|541
1717587600000|2024-06-05 11:40:00|1791.2|1784.1|1793.95|1786.85|1794.2|1787.1|1790.6|1783.5|459
1717587900000|2024-06-05 11:45:00|1793.9|1786.8|1793.31|1786.21|1796.16|1789.06|1793|1785.9|578
1717588200000|2024-06-05 11:50:00|1793.34|1786.24|1794.07|1786.97|1794.89|1787.79|1792.68|1785.58|539
1717588500000|2024-06-05 11:55:00|1794.18|1787.08|1792.81|1785.71|1794.91|1787.81|1792.78|1785.68|473
1717588800000|2024-06-05 12:00:00|1792.79|1785.69|1791.69|1784.59|1793.68|1786.58|1791.61|1784.51|595
1717589100000|2024-06-05 12:05:00|1791.74|1784.64|1792.98|1785.88|1793.25|1786.15|1790.24|1783.14|359
1717589400000|2024-06-05 12:10:00|1792.95|1785.85|1791.45|1784.35|1793|1785.9|1790.96|1783.86|396
1717589700000|2024-06-05 12:15:00|1791.42|1784.32|1790.51|1783.41|1794.13|1787.03|1790.2|1783.1|703
1717590000000|2024-06-05 12:20:00|1790.56|1783.46|1783.98|1776.88|1791.17|1784.07|1783.87|1776.77|569
1717590300000|2024-06-05 12:25:00|1784.04|1776.94|1782.26|1775.16|1785.91|1778.81|1780.48|1773.38|809
1717590600000|2024-06-05 12:30:00|1782.31|1775.21|1783.87|1776.77|1784.15|1777.05|1780.65|1773.55|667
1717590900000|2024-06-05 12:35:00|1783.9|1776.8|1784.76|1777.66|1784.85|1777.75|1779.05|1771.95|687
1717591200000|2024-06-05 12:40:00|1784.87|1777.77|1790.25|1783.15|1790.3|1783.2|1784.29|1777.19|557
1717591500000|2024-06-05 12:45:00|1790.24|1783.14|1786.88|1779.78|1790.91|1783.81|1786.75|1779.65|837
1717591800000|2024-06-05 12:50:00|1786.9|1779.8|1785.39|1778.29|1788.47|1781.37|1784.61|1777.51|859
1717592100000|2024-06-05 12:55:00|1785.34|1778.24|1782.7|1775.6|1786.3|1779.2|1782.59|1775.49|750
1717592400000|2024-06-05 13:00:00|1782.76|1775.66|1780.45|1773.35|1782.76|1775.66|1780.45|1773.35|719
1717592700000|2024-06-05 13:05:00|1780.44|1773.34|1784.02|1776.92|1784.55|1777.45|1780.34|1773.24|666
1717593000000|2024-06-05 13:10:00|1784.03|1776.93|1783.52|1776.42|1785.45|1778.35|1782.24|1775.14|717
1717593300000|2024-06-05 13:15:00|1783.54|1776.44|1785|1777.9|1785.15|1778.05|1781.24|1774.14|629
1717593600000|2024-06-05 13:20:00|1785.05|1777.95|1787.79|1780.69|1788.26|1781.16|1784.23|1777.13|562
1717593900000|2024-06-05 13:25:00|1787.76|1780.66|1785.98|1778.88|1788.55|1781.45|1785.37|1778.27|385
1717594200000|2024-06-05 13:30:00|1785.96|1778.86|1782.38|1775.28|1786.1|1779|1782.32|1775.22|546
1717594500000|2024-06-05 13:35:00|1782.36|1775.26|1776.99|1769.89|1782.36|1775.26|1775.95|1768.85|800
1717594800000|2024-06-05 13:40:00|1776.93|1769.83|1779.34|1772.24|1779.84|1772.74|1776.38|1769.28|810
1717595100000|2024-06-05 13:45:00|1779.28|1772.18|1775.9|1768.8|1779.53|1772.43|1775.88|1768.78|920
1717595400000|2024-06-05 13:50:00|1775.81|1768.71|1776.29|1769.19|1776.8|1769.7|1774.65|1767.55|744
1717595700000|2024-06-05 13:55:00|1776.3|1769.2|1775.79|1768.69|1777.17|1770.07|1774.84|1767.74|761
1717596000000|2024-06-05 14:00:00|1775.8|1768.7|1777.47|1770.37|1779.29|1772.19|1774.43|1767.33|968
1717596300000|2024-06-05 14:05:00|1777.49|1770.39|1773.06|1765.96|1777.49|1770.39|1772.81|1765.71|773
1717596600000|2024-06-05 14:10:00|1773.03|1765.93|1769.44|1762.34|1773.42|1766.32|1767.53|1760.43|910
1717596900000|2024-06-05 14:15:00|1769.45|1762.35|1767.79|1760.69|1769.54|1762.44|1765.58|1758.48|789
1717597200000|2024-06-05 14:20:00|1767.82|1760.72|1774.65|1767.55|1775.65|1768.55|1767.46|1760.36|789
1717597500000|2024-06-05 14:25:00|1774.67|1767.57|1771.4|1764.3|1776.79|1769.69|1770.51|1763.41|640
1717597800000|2024-06-05 14:30:00|1771.18|1764.08|1774.54|1767.44|1776.04|1768.94|1770.7|1763.6|707
1717598100000|2024-06-05 14:35:00|1774.52|1767.42|1772.67|1765.57|1774.67|1767.57|1771.64|1764.54|601
1717598400000|2024-06-05 14:40:00|1772.65|1765.55|1768.13|1761.03|1773.48|1766.38|1768.13|1761.03|658
1717598700000|2024-06-05 14:45:00|1768.03|1760.93|1767.9|1760.8|1769.7|1762.6|1766.7|1759.6|822
1717599000000|2024-06-05 14:50:00|1767.85|1760.75|1768|1760.9|1768.47|1761.37|1766.57|1759.47|728
1717599300000|2024-06-05 14:55:00|1768.04|1760.94|1766.57|1759.47|1768.95|1761.85|1765.88|1758.78|683
1717599600000|2024-06-05 15:00:00|1766.62|1759.52|1768.59|1761.49|1770.7|1763.6|1766.62|1759.52|761
1717599900000|2024-06-05 15:05:00|1768.63|1761.53|1767.72|1760.62|1769.81|1762.71|1767.57|1760.47|697
1717600200000|2024-06-05 15:10:00|1767.69|1760.59|1769|1761.9|1769.4|1762.3|1766.24|1759.14|646
1717600500000|2024-06-05 15:15:00|1769.01|1761.91|1774.76|1767.66|1775.85|1768.75|1769|1761.9|756
1717600800000|2024-06-05 15:20:00|1774.72|1767.62|1774.55|1767.45|1777.53|1770.43|1773.31|1766.21|853
1717601100000|2024-06-05 15:25:00|1774.43|1767.33|1777.89|1770.79|1778.26|1771.16|1774.17|1767.07|839
1717601400000|2024-06-05 15:30:00|1777.9|1770.8|1774.54|1767.44|1779.37|1772.27|1773.97|1766.87|777
1717601700000|2024-06-05 15:35:00|1774.71|1767.61|1778.81|1771.71|1779.9|1772.8|1774.7|1767.6|773
1717602000000|2024-06-05 15:40:00|1778.89|1771.79|1780.56|1773.46|1782.45|1775.35|1777.54|1770.44|628
1717602300000|2024-06-05 15:45:00|1780.55|1773.45|1777.9|1770.8|1781.3|1774.2|1776.15|1769.05|842
1717602600000|2024-06-05 15:50:00|1777.81|1770.71|1775.87|1768.77|1777.84|1770.74|1774.78|1767.68|640
1717602900000|2024-06-05 15:55:00|1775.69|1768.59|1777.43|1770.33|1777.93|1770.83|1774.09|1766.99|589
1717603200000|2024-06-05 16:00:00|1777.37|1770.27|1775.29|1768.19|1779.29|1772.19|1775.04|1767.94|759
1717603500000|2024-06-05 16:05:00|1775.23|1768.13|1777.33|1770.23|1777.35|1770.25|1773.67|1766.57|722
1717603800000|2024-06-05 16:10:00|1777.25|1770.15|1780.31|1773.21|1781.23|1774.13|1776.67|1769.57|645
1717604100000|2024-06-05 16:15:00|1780.3|1773.2|1781.51|1774.41|1782.85|1775.75|1779.8|1772.7|541
1717604400000|2024-06-05 16:20:00|1781.48|1774.38|1780.18|1773.08|1782.59|1775.49|1779.69|1772.59|620
1717604700000|2024-06-05 16:25:00|1780.16|1773.06|1781.47|1774.37|1782.57|1775.47|1779.96|1772.86|398
1717605000000|2024-06-05 16:30:00|1781.55|1774.45|1778.13|1771.03|1781.55|1774.45|1777.85|1770.75|447
1717605300000|2024-06-05 16:35:00|1778.18|1771.08|1779.27|1772.17|1780.49|1773.39|1777.6|1770.5|455
1717605600000|2024-06-05 16:40:00|1779.28|1772.18|1776.93|1769.83|1779.32|1772.22|1776.1|1769|472
1717605900000|2024-06-05 16:45:00|1776.96|1769.86|1773.69|1766.59|1778.55|1771.45|1772.93|1765.83|711
1717606200000|2024-06-05 16:50:00|1773.83|1766.73|1775.07|1767.97|1778.45|1771.35|1773.83|1766.73|753
1717606500000|2024-06-05 16:55:00|1775.11|1768.01|1773.39|1766.29|1776.08|1768.98|1772.88|1765.78|421
1717606800000|2024-06-05 17:00:00|1773.42|1766.32|1782.23|1775.13|1782.32|1775.22|1773.32|1766.22|710
1717607100000|2024-06-05 17:05:00|1782.27|1775.17|1780.22|1773.12|1782.5|1775.4|1778.6|1771.5|727
1717607400000|2024-06-05 17:10:00|1780.23|1773.13|1782.1|1775|1782.5|1775.4|1779.52|1772.42|583
1717607700000|2024-06-05 17:15:00|1782.2|1775.1|1780.07|1772.97|1782.5|1775.4|1780|1772.9|535
1717608000000|2024-06-05 17:20:00|1779.91|1772.81|1779.92|1772.82|1780.26|1773.16|1777.77|1770.67|589
1717608300000|2024-06-05 17:25:00|1779.95|1772.85|1781.63|1774.53|1781.75|1774.65|1779.85|1772.75|342
1717608600000|2024-06-05 17:30:00|1781.62|1774.52|1783.68|1776.58|1783.8|1776.7|1781.44|1774.34|348
1717608900000|2024-06-05 17:35:00|1783.65|1776.55|1781.38|1774.28|1783.95|1776.85|1781.3|1774.2|470
1717609200000|2024-06-05 17:40:00|1781.41|1774.31|1781.66|1774.56|1783.22|1776.12|1780.52|1773.42|490
1717609500000|2024-06-05 17:45:00|1781.64|1774.54|1787.54|1780.44|1787.56|1780.46|1781.54|1774.44|253
1717609800000|2024-06-05 17:50:00|1787.61|1780.51|1788.57|1781.47|1788.82|1781.72|1786.1|1779|492
1717610100000|2024-06-05 17:55:00|1788.54|1781.44|1790|1782.9|1791.1|1784|1787.01|1779.91|642
1717610400000|2024-06-05 18:00:00|1790.05|1782.95|1792.11|1785.01|1794.07|1786.97|1789.44|1782.34|571
1717610700000|2024-06-05 18:05:00|1792.13|1785.03|1793.23|1786.13|1796.58|1789.48|1792.04|1784.94|693
1717611000000|2024-06-05 18:10:00|1793.4|1786.3|1792.23|1785.13|1796.56|1789.46|1791.43|1784.33|773
1717611300000|2024-06-05 18:15:00|1792.21|1785.11|1798.39|1791.29|1798.55|1791.45|1790.51|1783.41|739
1717611600000|2024-06-05 18:20:00|1798.36|1791.26|1795.51|1788.41|1799|1791.9|1792.62|1785.52|820
1717611900000|2024-06-05 18:25:00|1795.56|1788.46|1793.44|1786.34|1796.79|1789.69|1792.21|1785.11|819
1717612200000|2024-06-05 18:30:00|1793.43|1786.33|1791.1|1784|1794.87|1787.77|1788.8|1781.7|837
1717612500000|2024-06-05 18:35:00|1791.26|1784.16|1789.86|1782.76|1793.23|1786.13|1789.21|1782.11|750
1717612800000|2024-06-05 18:40:00|1789.85|1782.75|1786.59|1779.49|1790.28|1783.18|1784.49|1777.39|735
1717613100000|2024-06-05 18:45:00|1786.63|1779.53|1784.93|1777.83|1788.18|1781.08|1784.25|1777.15|829
1717613400000|2024-06-05 18:50:00|1784.99|1777.89|1786.13|1779.03|1787.74|1780.64|1784.99|1777.89|703
1717613700000|2024-06-05 18:55:00|1786.08|1778.98|1784.16|1777.06|1786.55|1779.45|1784.16|1777.06|579
1717614000000|2024-06-05 19:00:00|1784.19|1777.09|1785.33|1778.23|1786.7|1779.6|1783.93|1776.83|702
1717614300000|2024-06-05 19:05:00|1785.34|1778.24|1781.83|1774.73|1785.34|1778.24|1780.68|1773.58|621
1717614600000|2024-06-05 19:10:00|1781.74|1774.64|1777.89|1770.79|1781.88|1774.78|1777.55|1770.45|564
1717614900000|2024-06-05 19:15:00|1777.84|1770.74|1779.03|1771.93|1779.47|1772.37|1777.25|1770.15|643
1717615200000|2024-06-05 19:20:00|1778.85|1771.75|1780.38|1773.28|1780.7|1773.6|1778.84|1771.74|508
1717615500000|2024-06-05 19:25:00|1780.12|1773.02|1779.77|1772.67|1781.01|1773.91|1779.07|1771.97|521
1717615800000|2024-06-05 19:30:00|1779.74|1772.64|1779.87|1772.77|1780.59|1773.49|1777.89|1770.79|496
1717616100000|2024-06-05 19:35:00|1779.89|1772.79|1780.35|1773.25|1780.52|1773.42|1778.67|1771.57|557
1717616400000|2024-06-05 19:40:00|1780.38|1773.28|1781.62|1774.52|1782.38|1775.28|1780.23|1773.13|585
1717616700000|2024-06-05 19:45:00|1781.63|1774.53|1785.27|1778.17|1785.6|1778.5|1781.5|1774.4|804
1717617000000|2024-06-05 19:50:00|1785.31|1778.21|1787.55|1780.45|1788.06|1780.96|1785.15|1778.05|594
1717617300000|2024-06-05 19:55:00|1787.71|1780.61|1790.49|1783.39|1790.63|1783.53|1787.71|1780.61|522
1717617600000|2024-06-05 20:00:00|1790.48|1783.38|1789.27|1782.17|1793.85|1786.75|1788.99|1781.89|773
1717617900000|2024-06-05 20:05:00|1789.3|1782.2|1790.1|1783|1792.3|1785.2|1789.11|1782.01|625
1717618200000|2024-06-05 20:10:00|1790.08|1782.98|1788.82|1781.72|1790.61|1783.51|1788.81|1781.71|499
1717618500000|2024-06-05 20:15:00|1788.83|1781.73|1789.18|1782.08|1789.96|1782.86|1786.62|1779.52|540
1717618800000|2024-06-05 20:20:00|1789.13|1782.03|1788.3|1781.2|1790.17|1783.07|1787.16|1780.06|693
1717619100000|2024-06-05 20:25:00|1788.29|1781.19|1784.65|1777.55|1788.78|1781.68|1784.19|1777.09|612
1717619400000|2024-06-05 20:30:00|1784.7|1777.6|1785.59|1778.49|1785.74|1778.64|1783.6|1776.5|569
1717619700000|2024-06-05 20:35:00|1785.58|1778.48|1785.53|1778.43|1785.68|1778.58|1783.96|1776.86|645
1717620000000|2024-06-05 20:40:00|1785.66|1778.56|1785.14|1778.04|1786.27|1779.17|1784.75|1777.65|363
1717620300000|2024-06-05 20:45:00|1785.18|1778.08|1784.45|1777.35|1785.39|1778.29|1783.7|1776.6|638
1717620600000|2024-06-05 20:50:00|1784.47|1777.37|1784.53|1777.43|1785.36|1778.26|1784.08|1776.98|495
1717620900000|2024-06-05 20:55:00|1784.56|1777.46|1783.78|1776.68|1784.77|1777.67|1783.56|1776.46|487
1717621200000|2024-06-05 21:00:00|1783.83|1776.73|1784.87|1777.77|1786.64|1779.54|1783.77|1776.67|517
1717621500000|2024-06-05 21:05:00|1784.88|1777.78|1782.83|1775.73|1784.88|1777.78|1782.27|1775.17|549
1717621800000|2024-06-05 21:10:00|1782.84|1775.74|1782.2|1775.1|1783.22|1776.12|1780.82|1773.72|448
1717622100000|2024-06-05 21:15:00|1782.19|1775.09|1779.37|1772.27|1782.69|1775.59|1778.72|1771.62|424
1717622400000|2024-06-05 21:20:00|1779.34|1772.24|1778.88|1771.78|1780.8|1773.7|1778.35|1771.25|218
1717622700000|2024-06-05 21:25:00|1778.93|1771.83|1778.1|1771|1779.51|1772.41|1778.1|1771|200
1717623000000|2024-06-05 21:30:00|1778.25|1771.15|1778.72|1771.62|1779.07|1771.97|1777.11|1770.01|204
1717623300000|2024-06-05 21:35:00|1778.73|1771.63|1781.2|1774.1|1781.71|1774.61|1778.36|1771.26|305
1717623600000|2024-06-05 21:40:00|1781.23|1774.13|1782.05|1774.95|1782.05|1774.95|1780.92|1773.82|218
1717623900000|2024-06-05 21:45:00|1782.03|1774.93|1781.55|1774.45|1782.12|1775.02|1781.49|1774.39|196
1717624200000|2024-06-05 21:50:00|1781.53|1774.43|1779.95|1772.85|1781.57|1774.47|1779.57|1772.47|389
1717624500000|2024-06-05 21:55:00|1780|1772.9|1778.2|1771.1|1781.01|1773.91|1778.18|1771.08|214
1717624800000|2024-06-05 22:00:00|1778.18|1771.08|1778.94|1771.84|1781.58|1774.48|1777.1|1770|498
1717625100000|2024-06-05 22:05:00|1778.95|1771.85|1779.24|1772.14|1780.41|1773.31|1778.04|1770.94|463
1717625400000|2024-06-05 22:10:00|1779.02|1771.92|1777.15|1770.05|1779.31|1772.21|1777|1769.9|387
1717625700000|2024-06-05 22:15:00|1777.08|1769.98|1776.51|1769.41|1777.5|1770.4|1776.28|1769.18|237
1717626000000|2024-06-05 22:20:00|1776.53|1769.43|1776.32|1769.22|1776.53|1769.43|1774.41|1767.31|251
1717626300000|2024-06-05 22:25:00|1776.29|1769.19|1775.61|1768.51|1776.44|1769.34|1774.3|1767.2|278
1717626600000|2024-06-05 22:30:00|1775.62|1768.52|1774.72|1767.62|1776.14|1769.04|1774.54|1767.44|464
1717626900000|2024-06-05 22:35:00|1774.71|1767.61|1774.21|1767.11|1776.19|1769.09|1774.17|1767.07|414
1717627200000|2024-06-05 22:40:00|1774.5|1767.4|1775.75|1768.65|1775.75|1768.65|1774.44|1767.34|445
1717627500000|2024-06-05 22:45:00|1775.77|1768.67|1774.15|1767.05|1776.48|1769.38|1773.93|1766.83|474
1717627800000|2024-06-05 22:50:00|1774.04|1766.94|1773.87|1766.77|1774.2|1767.1|1772.88|1765.78|327
1717628100000|2024-06-05 22:55:00|1773.92|1766.82|1773.56|1766.46|1775.24|1768.14|1773.4|1766.3|483
1717628400000|2024-06-05 23:00:00|1773.54|1766.44|1774.19|1767.09|1774.95|1767.85|1773.43|1766.33|547
1717628700000|2024-06-05 23:05:00|1774.17|1767.07|1774.24|1767.14|1775.1|1768|1773.98|1766.88|356
1717629000000|2024-06-05 23:10:00|1774.19|1767.09|1775.02|1767.92|1775.24|1768.14|1773.95|1766.85|386
1717629300000|2024-06-05 23:15:00|1775.06|1767.96|1773.94|1766.84|1775.61|1768.51|1773.94|1766.84|320
1717629600000|2024-06-05 23:20:00|1773.83|1766.73|1773.49|1766.39|1774.15|1767.05|1773.05|1765.95|248
1717629900000|2024-06-05 23:25:00|1773.47|1766.37|1773.8|1766.7|1774.95|1767.85|1770.25|1763.15|509
1717630200000|2024-06-05 23:30:00|1773.83|1766.73|1775.73|1768.63|1776.46|1769.36|1773.61|1766.51|501
1717630500000|2024-06-05 23:35:00|1775.78|1768.68|1778.38|1771.28|1778.85|1771.75|1775.52|1768.42|349
1717630800000|2024-06-05 23:40:00|1778.33|1771.23|1777.93|1770.83|1779.75|1772.65|1777.93|1770.83|431
1717631100000|2024-06-05 23:45:00|1777.92|1770.82|1777.38|1770.28|1778.63|1771.53|1776.33|1769.23|395
1717631400000|2024-06-05 23:50:00|1777.27|1770.17|1778.06|1770.96|1778.95|1771.85|1776.65|1769.55|396
1717631700000|2024-06-05 23:55:00|1777.95|1770.85|1778.14|1771.04|1778.39|1771.29|1776.78|1769.68|426
1717632000000|2024-06-06 00:00:00|1778.1|1771|1777.97|1770.87|1778.4|1771.3|1776.9|1769.8|456
1717632300000|2024-06-06 00:05:00|1777.98|1770.88|1777.09|1769.99|1777.98|1770.88|1775.85|1768.75|482
1717632600000|2024-06-06 00:10:00|1777.06|1769.96|1777.59|1770.49|1778.53|1771.43|1776.87|1769.77|569
1717632900000|2024-06-06 00:15:00|1777.56|1770.46|1777.02|1769.92|1777.82|1770.72|1776.79|1769.69|616
1717633200000|2024-06-06 00:20:00|1777.03|1769.93|1776.06|1768.96|1777.99|1770.89|1775.43|1768.33|464
1717633500000|2024-06-06 00:25:00|1775.9|1768.8|1776.91|1769.81|1777.25|1770.15|1775.53|1768.43|450
1717633800000|2024-06-06 00:30:00|1777.05|1769.95|1777.28|1770.18|1778.51|1771.41|1776.58|1769.48|427
1717634100000|2024-06-06 00:35:00|1777.25|1770.15|1777.68|1770.58|1777.88|1770.78|1775.41|1768.31|523
1717634400000|2024-06-06 00:40:00|1777.67|1770.57|1777.78|1770.68|1778.96|1771.86|1776.36|1769.26|494
1717634700000|2024-06-06 00:45:00|1777.65|1770.55|1776.92|1769.82|1777.78|1770.68|1775.82|1768.72|500
1717635000000|2024-06-06 00:50:00|1776.94|1769.84|1775.89|1768.79|1777.02|1769.92|1775.18|1768.08|460
1717635300000|2024-06-06 00:55:00|1775.88|1768.78|1775.21|1768.11|1777.57|1770.47|1774.7|1767.6|510
1717635600000|2024-06-06 01:00:00|1775.19|1768.09|1773.77|1766.67|1775.68|1768.58|1773.55|1766.45|548
1717635900000|2024-06-06 01:05:00|1773.71|1766.61|1769.86|1762.76|1774.42|1767.32|1769.49|1762.39|419
1717636200000|2024-06-06 01:10:00|1769.8|1762.7|1771.77|1764.67|1771.83|1764.73|1769.8|1762.7|338
1717636500000|2024-06-06 01:15:00|1771.76|1764.66|1774.91|1767.81|1775.23|1768.13|1771.73|1764.63|472
1717636800000|2024-06-06 01:20:00|1774.93|1767.83|1773.64|1766.54|1775.23|1768.13|1772.94|1765.84|388
1717637100000|2024-06-06 01:25:00|1773.65|1766.55|1777.37|1770.27|1780.48|1773.38|1773.65|1766.55|548
1717637400000|2024-06-06 01:30:00|1777.38|1770.28|1777.85|1770.75|1781.3|1774.2|1777.31|1770.21|526
1717637700000|2024-06-06 01:35:00|1777.9|1770.8|1773.97|1766.87|1777.97|1770.87|1773.97|1766.87|522
1717638000000|2024-06-06 01:40:00|1774.07|1766.97|1774.12|1767.02|1775.82|1768.72|1772.89|1765.79|679
1717638300000|2024-06-06 01:45:00|1774.09|1766.99|1776.9|1769.8|1778.6|1771.5|1773.46|1766.36|591
1717638600000|2024-06-06 01:50:00|1776.93|1769.83|1777.2|1770.1|1777.73|1770.63|1775.2|1768.1|543
1717638900000|2024-06-06 01:55:00|1777.21|1770.11|1776.43|1769.33|1777.72|1770.62|1776.31|1769.21|348
1717639200000|2024-06-06 02:00:00|1776.44|1769.34|1774.9|1767.8|1777.71|1770.61|1773.51|1766.41|552
1717639500000|2024-06-06 02:05:00|1774.86|1767.76|1774.91|1767.81|1775.55|1768.45|1773.96|1766.86|429
1717639800000|2024-06-06 02:10:00|1774.94|1767.84|1774.83|1767.73|1776.35|1769.25|1774.46|1767.36|444
1717640100000|2024-06-06 02:15:00|1774.78|1767.68|1775.77|1768.67|1777.35|1770.25|1774.31|1767.21|556
1717640400000|2024-06-06 02:20:00|1775.78|1768.68|1778.32|1771.22|1778.97|1771.87|1775.63|1768.53|454
1717640700000|2024-06-06 02:25:00|1778.27|1771.17|1777.69|1770.59|1778.99|1771.89|1777.6|1770.5|459
1717641000000|2024-06-06 02:30:00|1777.66|1770.56|1777.1|1770|1779.5|1772.4|1777.1|1770|592
1717641300000|2024-06-06 02:35:00|1777.27|1770.17|1776.09|1768.99|1779.06|1771.96|1776.05|1768.95|389
1717641600000|2024-06-06 02:40:00|1776.07|1768.97|1773.42|1766.32|1777.52|1770.42|1773|1765.9|469
1717641900000|2024-06-06 02:45:00|1773.53|1766.43|1776.25|1769.15|1776.25|1769.15|1773.47|1766.37|470
1717642200000|2024-06-06 02:50:00|1776|1768.9|1779.33|1772.23|1779.4|1772.3|1775.8|1768.7|207
1717642500000|2024-06-06 02:55:00|1779.3|1772.2|1774.77|1767.67|1779.33|1772.23|1774.19|1767.09|608
1717642800000|2024-06-06 03:00:00|1774.74|1767.64|1773.7|1766.6|1775.72|1768.62|1773.33|1766.23|581
1717643100000|2024-06-06 03:05:00|1773.71|1766.61|1772.97|1765.87|1774.03|1766.93|1772.3|1765.2|453
1717643400000|2024-06-06 03:10:00|1772.96|1765.86|1772.28|1765.18|1773.71|1766.61|1771.97|1764.87|505
1717643700000|2024-06-06 03:15:00|1772.31|1765.21|1771.03|1763.93|1773.35|1766.25|1770.98|1763.88|488
1717644000000|2024-06-06 03:20:00|1771.04|1763.94|1771.63|1764.53|1772.6|1765.5|1770.88|1763.78|397
1717644300000|2024-06-06 03:25:00|1771.66|1764.56|1771.19|1764.09|1772.21|1765.11|1770.8|1763.7|488
1717644600000|2024-06-06 03:30:00|1771.18|1764.08|1768.08|1760.98|1772.25|1765.15|1768.07|1760.97|553
1717644900000|2024-06-06 03:35:00|1768.17|1761.07|1768.16|1761.06|1769.17|1762.07|1766.98|1759.88|498
1717645200000|2024-06-06 03:40:00|1768.15|1761.05|1768.18|1761.08|1770.05|1762.95|1768.1|1761|508
1717645500000|2024-06-06 03:45:00|1768.22|1761.12|1767.03|1759.93|1768.82|1761.72|1766.92|1759.82|372
1717645800000|2024-06-06 03:50:00|1767.09|1759.99|1765.95|1758.85|1767.19|1760.09|1765.55|1758.45|307
1717646100000|2024-06-06 03:55:00|1766.37|1759.27|1765.09|1757.99|1767.26|1760.16|1764.64|1757.54|387
1717646400000|2024-06-06 04:00:00|1765.1|1758|1763.53|1756.43|1766.56|1759.46|1762.35|1755.25|532
1717646700000|2024-06-06 04:05:00|1763.52|1756.42|1762.08|1754.98|1763.91|1756.81|1760.46|1753.36|543
1717647000000|2024-06-06 04:10:00|1762.05|1754.95|1761.92|1754.82|1762.78|1755.68|1760.7|1753.6|411
1717647300000|2024-06-06 04:15:00|1761.88|1754.78|1762.5|1755.4|1762.5|1755.4|1759.57|1752.47|559
1717647600000|2024-06-06 04:20:00|1762.51|1755.41|1751.81|1744.71|1764.1|1757|1751.32|1744.22|669
1717647900000|2024-06-06 04:25:00|1751.86|1744.76|1756.27|1749.17|1756.27|1749.17|1751.86|1744.76|458
1717648200000|2024-06-06 04:30:00|1756.33|1749.23|1742.44|1735.34|1759|1751.9|1738.52|1731.42|678
1717648500000|2024-06-06 04:35:00|1742.43|1735.33|1746.25|1739.15|1746.68|1739.58|1741.23|1734.13|781
1717648800000|2024-06-06 04:40:00|1746.22|1739.12|1748.22|1741.12|1748.76|1741.66|1746.22|1739.12|541
1717649100000|2024-06-06 04:45:00|1748.21|1741.11|1748.52|1741.42|1749.97|1742.87|1747.61|1740.51|523
1717649400000|2024-06-06 04:50:00|1748.58|1741.48|1749.43|1742.33|1749.92|1742.82|1748.51|1741.41|437
1717649700000|2024-06-06 04:55:00|1749.46|1742.36|1747.5|1740.4|1749.46|1742.36|1747.5|1740.4|301
1717650000000|2024-06-06 05:00:00|1747.77|1740.67|1746.97|1739.87|1748.85|1741.75|1744.85|1737.75|496
1717650300000|2024-06-06 05:05:00|1747.16|1740.06|1746.1|1739|1747.39|1740.29|1744.36|1737.26|541
1717650600000|2024-06-06 05:10:00|1746.14|1739.04|1741.68|1734.58|1746.19|1739.09|1741.48|1734.38|494
1717650900000|2024-06-06 05:15:00|1741.81|1734.71|1743.92|1736.82|1744.6|1737.5|1741.63|1734.53|576
1717651200000|2024-06-06 05:20:00|1743.9|1736.8|1743.75|1736.65|1744.69|1737.59|1743.06|1735.96|442
1717651500000|2024-06-06 05:25:00|1743.76|1736.66|1743.13|1736.03|1744.11|1737.01|1741.95|1734.85|476
1717651800000|2024-06-06 05:30:00|1742.99|1735.89|1743.2|1736.1|1744.4|1737.3|1742.35|1735.25|527
1717652100000|2024-06-06 05:35:00|1743.25|1736.15|1744.84|1737.74|1744.99|1737.89|1743.09|1735.99|460
1717652400000|2024-06-06 05:40:00|1744.82|1737.72|1744.58|1737.48|1744.88|1737.78|1743.01|1735.91|353
1717652700000|2024-06-06 05:45:00|1744.55|1737.45|1742.27|1735.17|1744.63|1737.53|1741.78|1734.68|493
1717653000000|2024-06-06 05:50:00|1742.39|1735.29|1741.94|1734.84|1742.55|1735.45|1740.96|1733.86|430
1717653300000|2024-06-06 05:55:00|1741.96|1734.86|1742.18|1735.08|1743.31|1736.21|1741.09|1733.99|474
1717653600000|2024-06-06 06:00:00|1742.17|1735.07|1740.37|1733.27|1743.11|1736.01|1740.31|1733.21|533
1717653900000|2024-06-06 06:05:00|1740.36|1733.26|1741.32|1734.22|1741.59|1734.49|1740.25|1733.15|398
1717654200000|2024-06-06 06:10:00|1741.36|1734.26|1740.38|1733.28|1741.37|1734.27|1740|1732.9|353
1717654500000|2024-06-06 06:15:00|1740.32|1733.22|1739.15|1732.05|1740.95|1733.85|1737.87|1730.77|498
1717654800000|2024-06-06 06:20:00|1739.4|1732.3|1738.54|1731.44|1739.8|1732.7|1738.13|1731.03|443
1717655100000|2024-06-06 06:25:00|1738.55|1731.45|1740.14|1733.04|1740.65|1733.55|1738.4|1731.3|391
1717655400000|2024-06-06 06:30:00|1740.12|1733.02|1737.3|1730.2|1740.39|1733.29|1734.95|1727.85|502
1717655700000|2024-06-06 06:35:00|1737.26|1730.16|1736.38|1729.28|1738.67|1731.57|1736.08|1728.98|611
1717656000000|2024-06-06 06:40:00|1736.36|1729.26|1735.2|1728.1|1736.62|1729.52|1734.68|1727.58|456
1717656300000|2024-06-06 06:45:00|1735.15|1728.05|1737.16|1730.06|1737.75|1730.65|1734.9|1727.8|439
1717656600000|2024-06-06 06:50:00|1737.21|1730.11|1737.8|1730.7|1738.48|1731.38|1736.75|1729.65|461
1717656900000|2024-06-06 06:55:00|1737.75|1730.65|1740.86|1733.76|1741.48|1734.38|1737.75|1730.65|402
1717657200000|2024-06-06 07:00:00|1740.83|1733.73|1742.35|1735.25|1743.11|1736.01|1740.58|1733.48|554
1717657500000|2024-06-06 07:05:00|1742.38|1735.28|1746.57|1739.47|1747.05|1739.95|1742.08|1734.98|501
1717657800000|2024-06-06 07:10:00|1746.52|1739.42|1746.27|1739.17|1747.5|1740.4|1746.25|1739.15|383
1717658100000|2024-06-06 07:15:00|1746.26|1739.16|1747.44|1740.34|1747.75|1740.65|1745.97|1738.87|379
1717658400000|2024-06-06 07:20:00|1747.4|1740.3|1748.02|1740.92|1748.36|1741.26|1746.55|1739.45|345
1717658700000|2024-06-06 07:25:00|1748|1740.9|1746.3|1739.2|1748.06|1740.96|1746.2|1739.1|426
1717659000000|2024-06-06 07:30:00|1746.26|1739.16|1743.97|1736.87|1746.27|1739.17|1743.69|1736.59|421
1717659300000|2024-06-06 07:35:00|1743.98|1736.88|1745.06|1737.96|1746.5|1739.4|1743.88|1736.78|497
1717659600000|2024-06-06 07:40:00|1745.05|1737.95|1746.93|1739.83|1747|1739.9|1744.31|1737.21|493
1717659900000|2024-06-06 07:45:00|1746.91|1739.81|1747.95|1740.85|1748.01|1740.91|1746.27|1739.17|209
1717660200000|2024-06-06 07:50:00|1747.99|1740.89|1751|1743.9|1751.71|1744.61|1747.93|1740.83|346
1717660500000|2024-06-06 07:55:00|1751.04|1743.94|1751.1|1744|1752.3|1745.2|1750.48|1743.38|330
1717660800000|2024-06-06 08:00:00|1751.07|1743.97|1746.23|1739.13|1751.21|1744.11|1746.15|1739.05|545
1717661100000|2024-06-06 08:05:00|1746.21|1739.11|1743.8|1736.7|1746.21|1739.11|1743.68|1736.58|681
1717661400000|2024-06-06 08:10:00|1743.83|1736.73|1740.4|1733.3|1744.42|1737.32|1740.4|1733.3|569
1717661700000|2024-06-06 08:15:00|1740.41|1733.31|1740.58|1733.48|1742.65|1735.55|1739.97|1732.87|660
1717662000000|2024-06-06 08:20:00|1740.62|1733.52|1739.35|1732.25|1740.98|1733.88|1738.48|1731.38|595
1717662300000|2024-06-06 08:25:00|1739.32|1732.22|1740.31|1733.21|1741.28|1734.18|1738.85|1731.75|509
1717662600000|2024-06-06 08:30:00|1740.24|1733.14|1739.68|1732.58|1741.69|1734.59|1739.25|1732.15|585
1717662900000|2024-06-06 08:35:00|1739.69|1732.59|1739.87|1732.77|1740.36|1733.26|1739.2|1732.1|533
1717663200000|2024-06-06 08:40:00|1739.85|1732.75|1738.5|1731.4|1740.15|1733.05|1736.45|1729.35|515
1717663500000|2024-06-06 08:45:00|1738.52|1731.42|1736.17|1729.07|1738.54|1731.44|1736.1|1729|607
1717663800000|2024-06-06 08:50:00|1736.1|1729|1736.68|1729.58|1737.13|1730.03|1735.36|1728.26|479
1717664100000|2024-06-06 08:55:00|1736.65|1729.55|1736.93|1729.83|1738.05|1730.95|1736.28|1729.18|494
1717664400000|2024-06-06 09:00:00|1736.97|1729.87|1742.05|1734.95|1742.05|1734.95|1736.93|1729.83|482
1717664700000|2024-06-06 09:05:00|1742.04|1734.94|1741.46|1734.36|1743.3|1736.2|1740.24|1733.14|691
1717665000000|2024-06-06 09:10:00|1741.47|1734.37|1741.11|1734.01|1742.47|1735.37|1740.65|1733.55|446
1717665300000|2024-06-06 09:15:00|1741.21|1734.11|1737.92|1730.82|1741.24|1734.14|1736.79|1729.69|611
1717665600000|2024-06-06 09:20:00|1737.97|1730.87|1739.77|1732.67|1739.93|1732.83|1737.87|1730.77|351
1717665900000|2024-06-06 09:25:00|1739.87|1732.77|1742.4|1735.3|1742.77|1735.67|1739.7|1732.6|473
1717666200000|2024-06-06 09:30:00|1742.24|1735.14|1742.6|1735.5|1743.78|1736.68|1740.18|1733.08|362
1717666500000|2024-06-06 09:35:00|1742.52|1735.42|1743.18|1736.08|1743.69|1736.59|1741.73|1734.63|363
1717666800000|2024-06-06 09:40:00|1743.25|1736.15|1741.47|1734.37|1743.33|1736.23|1741.05|1733.95|372
1717667100000|2024-06-06 09:45:00|1741.52|1734.42|1741.87|1734.77|1742.52|1735.42|1740.71|1733.61|399
1717667400000|2024-06-06 09:50:00|1741.97|1734.87|1743.08|1735.98|1743.35|1736.25|1741.3|1734.2|453
1717667700000|2024-06-06 09:55:00|1743.03|1735.93|1744.01|1736.91|1744.4|1737.3|1742.99|1735.89|264
1717668000000|2024-06-06 10:00:00|1744.06|1736.96|1741.23|1734.13|1745.05|1737.95|1740.25|1733.15|389
1717668300000|2024-06-06 10:05:00|1741.24|1734.14|1739.84|1732.74|1741.24|1734.14|1739.48|1732.38|351
1717668600000|2024-06-06 10:10:00|1739.82|1732.72|1739.13|1732.03|1740.52|1733.42|1737.81|1730.71|462
1717668900000|2024-06-06 10:15:00|1739.08|1731.98|1738.6|1731.5|1739.81|1732.71|1738.17|1731.07|460
1717669200000|2024-06-06 10:20:00|1738.58|1731.48|1738.35|1731.25|1738.9|1731.8|1737.45|1730.35|406
1717669500000|2024-06-06 10:25:00|1738.36|1731.26|1739.2|1732.1|1739.42|1732.32|1737.93|1730.83|242
1717669800000|2024-06-06 10:30:00|1739.34|1732.24|1738.74|1731.64|1740.5|1733.4|1738.65|1731.55|380
1717670100000|2024-06-06 10:35:00|1738.7|1731.6|1736.76|1729.66|1738.79|1731.69|1735.86|1728.76|553
1717670400000|2024-06-06 10:40:00|1736.74|1729.64|1737.87|1730.77|1738.12|1731.02|1735.93|1728.83|371
1717670700000|2024-06-06 10:45:00|1737.83|1730.73|1738.06|1730.96|1739.05|1731.95|1737.13|1730.03|213
1717671000000|2024-06-06 10:50:00|1738.11|1731.01|1739.2|1732.1|1740.2|1733.1|1738.11|1731.01|175
1717671300000|2024-06-06 10:55:00|1739.3|1732.2|1739.87|1732.77|1740.4|1733.3|1739.3|1732.2|165
1717671600000|2024-06-06 11:00:00|1739.85|1732.75|1742.25|1735.15|1742.4|1735.3|1739.7|1732.6|571
1717671900000|2024-06-06 11:05:00|1742.23|1735.13|1740.06|1732.96|1742.23|1735.13|1739.77|1732.67|438
1717672200000|2024-06-06 11:10:00|1740.09|1732.99|1739.3|1732.2|1740.11|1733.01|1738.6|1731.5|379
1717672500000|2024-06-06 11:15:00|1739.27|1732.17|1737.93|1730.83|1740.2|1733.1|1737.81|1730.71|282
1717672800000|2024-06-06 11:20:00|1738|1730.9|1740.85|1733.75|1741.85|1734.75|1736.63|1729.53|583
1717673100000|2024-06-06 11:25:00|1740.77|1733.67|1739.62|1732.52|1741.15|1734.05|1739.3|1732.2|478
1717673400000|2024-06-06 11:30:00|1739.88|1732.78|1740.36|1733.26|1741.25|1734.15|1738.51|1731.41|606
1717673700000|2024-06-06 11:35:00|1740.32|1733.22|1742.87|1735.77|1742.97|1735.87|1740.21|1733.11|639
1717674000000|2024-06-06 11:40:00|1742.77|1735.67|1743.16|1736.06|1743.3|1736.2|1741.4|1734.3|530
1717674300000|2024-06-06 11:45:00|1743.15|1736.05|1741.64|1734.54|1743.27|1736.17|1741.12|1734.02|520
1717674600000|2024-06-06 11:50:00|1741.46|1734.36|1740.28|1733.18|1742.5|1735.4|1740.17|1733.07|514
1717674900000|2024-06-06 11:55:00|1740.39|1733.29|1739.66|1732.56|1741.85|1734.75|1739.07|1731.97|590
1717675200000|2024-06-06 12:00:00|1739.54|1732.44|1737.8|1730.7|1740.55|1733.45|1736.04|1728.94|660
1717675500000|2024-06-06 12:05:00|1737.82|1730.72|1740.11|1733.01|1740.75|1733.65|1737.43|1730.33|711
1717675800000|2024-06-06 12:10:00|1740.13|1733.03|1742.4|1735.3|1742.55|1735.45|1739.24|1732.14|552
1717676100000|2024-06-06 12:15:00|1742.43|1735.33|1745.42|1738.32|1745.77|1738.67|1742.05|1734.95|752
1717676400000|2024-06-06 12:20:00|1745.37|1738.27|1745.43|1738.33|1747.45|1740.35|1745.02|1737.92|758
1717676700000|2024-06-06 12:25:00|1745.49|1738.39|1743.93|1736.83|1746.4|1739.3|1742.71|1735.61|653
1717677000000|2024-06-06 12:30:00|1743.95|1736.85|1737.8|1730.7|1746.87|1739.77|1737.29|1730.19|1012
1717677300000|2024-06-06 12:35:00|1737.93|1730.83|1736.59|1729.49|1741.85|1734.75|1736.24|1729.14|922
1717677600000|2024-06-06 12:40:00|1736.6|1729.5|1737.43|1730.33|1738.5|1731.4|1735.74|1728.64|718
1717677900000|2024-06-06 12:45:00|1737.47|1730.37|1735.54|1728.44|1737.99|1730.89|1735.42|1728.32|764
1717678200000|2024-06-06 12:50:00|1735.53|1728.43|1735.07|1727.97|1736.45|1729.35|1730.48|1723.38|823
1717678500000|2024-06-06 12:55:00|1735.13|1728.03|1741.18|1734.08|1741.43|1734.33|1734.01|1726.91|657
1717678800000|2024-06-06 13:00:00|1741.19|1734.09|1740.8|1733.7|1743.07|1735.97|1738.75|1731.65|786
1717679100000|2024-06-06 13:05:00|1740.84|1733.74|1738.47|1731.37|1740.9|1733.8|1734.6|1727.5|949
1717679400000|2024-06-06 13:10:00|1738.46|1731.36|1741.1|1734|1741.15|1734.05|1736.14|1729.04|824
1717679700000|2024-06-06 13:15:00|1741.15|1734.05|1738.51|1731.41|1741.25|1734.15|1736.43|1729.33|809
1717680000000|2024-06-06 13:20:00|1738.52|1731.42|1738.08|1730.98|1738.9|1731.8|1736.14|1729.04|722
1717680300000|2024-06-06 13:25:00|1738.14|1731.04|1741.67|1734.57|1741.91|1734.81|1738.14|1731.04|701
1717680600000|2024-06-06 13:30:00|1741.61|1734.51|1744.38|1737.28|1744.45|1737.35|1739.43|1732.33|798
1717680900000|2024-06-06 13:35:00|1744.25|1737.15|1744.74|1737.64|1745.7|1738.6|1743.04|1735.94|740
1717681200000|2024-06-06 13:40:00|1744.48|1737.38|1746.37|1739.27|1748.48|1741.38|1743.65|1736.55|876
1717681500000|2024-06-06 13:45:00|1746.4|1739.3|1744.77|1737.67|1747.43|1740.33|1743.48|1736.38|904
1717681800000|2024-06-06 13:50:00|1744.84|1737.74|1744.05|1736.95|1744.93|1737.83|1742.84|1735.74|883
1717682100000|2024-06-06 13:55:00|1744.12|1737.02|1741.17|1734.07|1746.3|1739.2|1740.86|1733.76|698
1717682400000|2024-06-06 14:00:00|1741.15|1734.05|1741.79|1734.69|1742.68|1735.58|1738.07|1730.97|858
1717682700000|2024-06-06 14:05:00|1741.92|1734.82|1743.33|1736.23|1744.66|1737.56|1741.45|1734.35|727
1717683000000|2024-06-06 14:10:00|1743.45|1736.35|1743.09|1735.99|1744.35|1737.25|1742.24|1735.14|802
1717683300000|2024-06-06 14:15:00|1743.16|1736.06|1741.76|1734.66|1744.85|1737.75|1740.59|1733.49|878
1717683600000|2024-06-06 14:20:00|1741.67|1734.57|1743.48|1736.38|1743.6|1736.5|1740.09|1732.99|882
1717683900000|2024-06-06 14:25:00|1743.5|1736.4|1745.08|1737.98|1745.18|1738.08|1742.54|1735.44|652
1717684200000|2024-06-06 14:30:00|1745.05|1737.95|1745.43|1738.33|1746.75|1739.65|1744.12|1737.02|677
1717684500000|2024-06-06 14:35:00|1745.39|1738.29|1746.87|1739.77|1747.95|1740.85|1744.26|1737.16|678
1717684800000|2024-06-06 14:40:00|1746.84|1739.74|1747.48|1740.38|1747.77|1740.67|1744.18|1737.08|665
1717685100000|2024-06-06 14:45:00|1747.47|1740.37|1749.79|1742.69|1751.66|1744.56|1746.62|1739.52|870
1717685400000|2024-06-06 14:50:00|1749.83|1742.73|1750.2|1743.1|1751.53|1744.43|1748.6|1741.5|722
1717685700000|2024-06-06 14:55:00|1750.02|1742.92|1751.95|1744.85|1751.95|1744.85|1749.82|1742.72|617
1717686000000|2024-06-06 15:00:00|1751.92|1744.82|1752.77|1745.67|1754.74|1747.64|1750.04|1742.94|720
1717686300000|2024-06-06 15:05:00|1752.79|1745.69|1757.93|1750.83|1758.05|1750.95|1752.72|1745.62|624
1717686600000|2024-06-06 15:10:00|1757.88|1750.78|1752.49|1745.39|1758.05|1750.95|1751.17|1744.07|741
1717686900000|2024-06-06 15:15:00|1752.5|1745.4|1754.2|1747.1|1754.3|1747.2|1751.83|1744.73|458
1717687200000|2024-06-06 15:20:00|1754.25|1747.15|1753.82|1746.72|1755.23|1748.13|1753.42|1746.32|373
1717687500000|2024-06-06 15:25:00|1753.83|1746.73|1752.53|1745.43|1753.89|1746.79|1750.59|1743.49|674
1717687800000|2024-06-06 15:30:00|1752.52|1745.42|1752.49|1745.39|1753.5|1746.4|1750.02|1742.92|844
1717688100000|2024-06-06 15:35:00|1752.46|1745.36|1753.52|1746.42|1756.6|1749.5|1752.18|1745.08|651
1717688400000|2024-06-06 15:40:00|1753.5|1746.4|1752.24|1745.14|1754.05|1746.95|1751.82|1744.72|537
1717688700000|2024-06-06 15:45:00|1752.3|1745.2|1750.71|1743.61|1753.14|1746.04|1750.66|1743.56|581
1717689000000|2024-06-06 15:50:00|1750.81|1743.71|1749.83|1742.73|1751.26|1744.16|1747.33|1740.23|655
1717689300000|2024-06-06 15:55:00|1749.55|1742.45|1749.59|1742.49|1750.56|1743.46|1749.23|1742.13|558
1717689600000|2024-06-06 16:00:00|1749.58|1742.48|1753.5|1746.4|1753.55|1746.45|1747.34|1740.24|704
1717689900000|2024-06-06 16:05:00|1753.24|1746.14|1753.89|1746.79|1754.5|1747.4|1751.77|1744.67|701
1717690200000|2024-06-06 16:10:00|1753.9|1746.8|1750.2|1743.1|1753.96|1746.86|1749.83|1742.73|664
1717690500000|2024-06-06 16:15:00|1750.24|1743.14|1752.05|1744.95|1752.3|1745.2|1747.03|1739.93|685
1717690800000|2024-06-06 16:20:00|1752.07|1744.97|1748.82|1741.72|1753.12|1746.02|1748.79|1741.69|547
1717691100000|2024-06-06 16:25:00|1748.85|1741.75|1749.58|1742.48|1750.87|1743.77|1748.55|1741.45|648
1717691400000|2024-06-06 16:30:00|1749.57|1742.47|1743.72|1736.62|1749.62|1742.52|1742.98|1735.88|811
1717691700000|2024-06-06 16:35:00|1743.64|1736.54|1743.02|1735.92|1745.38|1738.28|1739.92|1732.82|888
1717692000000|2024-06-06 16:40:00|1743.03|1735.93|1737.56|1730.46|1743.03|1735.93|1736.87|1729.77|686
1717692300000|2024-06-06 16:45:00|1737.53|1730.43|1742.85|1735.75|1743.65|1736.55|1737.26|1730.16|717
1717692600000|2024-06-06 16:50:00|1742.87|1735.77|1739.28|1732.18|1743.33|1736.23|1739.22|1732.12|783
1717692900000|2024-06-06 16:55:00|1739.3|1732.2|1738.14|1731.04|1740.1|1733|1737.91|1730.81|633
1717693200000|2024-06-06 17:00:00|1738.15|1731.05|1736.29|1729.19|1738.65|1731.55|1735.45|1728.35|717
1717693500000|2024-06-06 17:05:00|1736.36|1729.26|1735.2|1728.1|1737.18|1730.08|1734.3|1727.2|481
1717693800000|2024-06-06 17:10:00|1735.55|1728.45|1740.18|1733.08|1741.7|1734.6|1735.2|1728.1|460
1717694100000|2024-06-06 17:15:00|1740.17|1733.07|1743.05|1735.95|1743.5|1736.4|1738.98|1731.88|564
1717694400000|2024-06-06 17:20:00|1743.22|1736.12|1743.45|1736.35|1743.9|1736.8|1742.21|1735.11|464
1717694700000|2024-06-06 17:25:00|1743.6|1736.5|1745.86|1738.76|1746.13|1739.03|1743.21|1736.11|372
1717695000000|2024-06-06 17:30:00|1745.88|1738.78|1743.56|1736.46|1745.88|1738.78|1743|1735.9|512
1717695300000|2024-06-06 17:35:00|1743.55|1736.45|1743.38|1736.28|1744.69|1737.59|1741.35|1734.25|493
1717695600000|2024-06-06 17:40:00|1743.35|1736.25|1739.66|1732.56|1743.45|1736.35|1739.66|1732.56|482
1717695900000|2024-06-06 17:45:00|1739.56|1732.46|1739.3|1732.2|1741.6|1734.5|1738.86|1731.76|627
1717696200000|2024-06-06 17:50:00|1739.31|1732.21|1739.67|1732.57|1740.14|1733.04|1737.24|1730.14|651
1717696500000|2024-06-06 17:55:00|1739.69|1732.59|1742|1734.9|1742|1734.9|1738.31|1731.21|488
1717696800000|2024-06-06 18:00:00|1741.93|1734.83|1740.64|1733.54|1743.6|1736.5|1740.03|1732.93|550
1717697100000|2024-06-06 18:05:00|1740.63|1733.53|1735.09|1727.99|1740.63|1733.53|1734.46|1727.36|758
1717697400000|2024-06-06 18:10:00|1735.1|1728|1735.87|1728.77|1737.26|1730.16|1734.58|1727.48|625
1717697700000|2024-06-06 18:15:00|1735.8|1728.7|1736.5|1729.4|1738.25|1731.15|1735.25|1728.15|730
1717698000000|2024-06-06 18:20:00|1736.47|1729.37|1738.63|1731.53|1740.2|1733.1|1736.21|1729.11|451
1717698300000|2024-06-06 18:25:00|1738.71|1731.61|1739.4|1732.3|1739.51|1732.41|1737.89|1730.79|473
1717698600000|2024-06-06 18:30:00|1739.43|1732.33|1739.61|1732.51|1740.12|1733.02|1737.88|1730.78|490
1717698900000|2024-06-06 18:35:00|1739.65|1732.55|1742.1|1735|1742.2|1735.1|1739.2|1732.1|422
1717699200000|2024-06-06 18:40:00|1742.4|1735.3|1741.39|1734.29|1743.7|1736.6|1741.18|1734.08|142
1717699500000|2024-06-06 18:45:00|1741.47|1734.37|1740.98|1733.88|1742.03|1734.93|1740.31|1733.21|323
1717699800000|2024-06-06 18:50:00|1740.99|1733.89|1742.59|1735.49|1743.71|1736.61|1739.94|1732.84|385
1717700100000|2024-06-06 18:55:00|1742.62|1735.52|1741.13|1734.03|1742.62|1735.52|1740.93|1733.83|353
1717700400000|2024-06-06 19:00:00|1741.17|1734.07|1739.01|1731.91|1742.19|1735.09|1738.75|1731.65|516
1717700700000|2024-06-06 19:05:00|1738.96|1731.86|1737.61|1730.51|1739.8|1732.7|1736.94|1729.84|173
1717701000000|2024-06-06 19:10:00|1737.59|1730.49|1732.94|1725.84|1737.59|1730.49|1732.61|1725.51|422
1717701300000|2024-06-06 19:15:00|1733|1725.9|1733.9|1726.8|1735.21|1728.11|1732.39|1725.29|438
1717701600000|2024-06-06 19:20:00|1733.74|1726.64|1733.82|1726.72|1734.43|1727.33|1731.62|1724.52|450
1717701900000|2024-06-06 19:25:00|1733.78|1726.68|1732.3|1725.2|1734.37|1727.27|1731.4|1724.3|261
1717702200000|2024-06-06 19:30:00|1732.21|1725.11|1728.35|1721.25|1732.26|1725.16|1725.24|1718.14|707
1717702500000|2024-06-06 19:35:00|1728.31|1721.21|1723.66|1716.56|1728.76|1721.66|1720.83|1713.73|911
1717702800000|2024-06-06 19:40:00|1723.63|1716.53|1724.65|1717.55|1725.78|1718.68|1719.27|1712.17|829
1717703100000|2024-06-06 19:45:00|1724.69|1717.59|1725.63|1718.53|1726.83|1719.73|1723.52|1716.42|764
1717703400000|2024-06-06 19:50:00|1725.6|1718.5|1726.32|1719.22|1726.42|1719.32|1722.55|1715.45|840
1717703700000|2024-06-06 19:55:00|1726.36|1719.26|1728.64|1721.54|1729.43|1722.33|1725.13|1718.03|748
1717704000000|2024-06-06 20:00:00|1728.69|1721.59|1717.84|1710.74|1729.02|1721.92|1714.27|1707.17|1041
1717704300000|2024-06-06 20:05:00|1717.51|1710.41|1721.75|1714.65|1725.79|1718.69|1717.34|1710.24|933
1717704600000|2024-06-06 20:10:00|1721.73|1714.63|1727.57|1720.47|1728.3|1721.2|1721.65|1714.55|793
1717704900000|2024-06-06 20:15:00|1727.6|1720.5|1737.34|1730.24|1738.05|1730.95|1727.6|1720.5|640
1717705200000|2024-06-06 20:20:00|1737.35|1730.25|1736.27|1729.17|1737.8|1730.7|1734.58|1727.48|550
1717705500000|2024-06-06 20:25:00|1736.36|1729.26|1738.92|1731.82|1741.42|1734.32|1735.35|1728.25|533
1717705800000|2024-06-06 20:30:00|1738.79|1731.69|1739.95|1732.85|1740.6|1733.5|1738|1730.9|557
1717706100000|2024-06-06 20:35:00|1739.99|1732.89|1740.8|1733.7|1741|1733.9|1738.88|1731.78|249
1717706400000|2024-06-06 20:40:00|1740.7|1733.6|1739.24|1732.14|1740.7|1733.6|1739.01|1731.91|261
1717706700000|2024-06-06 20:45:00|1739.26|1732.16|1741.42|1734.32|1742.25|1735.15|1739.16|1732.06|486
1717707000000|2024-06-06 20:50:00|1741.44|1734.34|1743.23|1736.13|1743.26|1736.16|1740.81|1733.71|386
1717707300000|2024-06-06 20:55:00|1743.16|1736.06|1743.34|1736.24|1744.58|1737.48|1742.37|1735.27|374
1717707600000|2024-06-06 21:00:00|1743.4|1736.3|1743.05|1735.95|1743.64|1736.54|1741.27|1734.17|445
1717707900000|2024-06-06 21:05:00|1743.04|1735.94|1742.24|1735.14|1743.04|1735.94|1740.79|1733.69|369
1717708200000|2024-06-06 21:10:00|1742.23|1735.13|1742.46|1735.36|1743.23|1736.13|1741.58|1734.48|248
1717708500000|2024-06-06 21:15:00|1742.43|1735.33|1742.74|1735.64|1743.44|1736.34|1741.62|1734.52|371
1717708800000|2024-06-06 21:20:00|1742.75|1735.65|1742|1734.9|1743.04|1735.94|1741.97|1734.87|327
1717709100000|2024-06-06 21:25:00|1741.99|1734.89|1739.65|1732.55|1742.33|1735.23|1739.29|1732.19|231
1717709400000|2024-06-06 21:30:00|1739.62|1732.52|1740.58|1733.48|1742.01|1734.91|1739.08|1731.98|364
1717709700000|2024-06-06 21:35:00|1740.57|1733.47|1740|1732.9|1741.81|1734.71|1740|1732.9|303
1717710000000|2024-06-06 21:40:00|1740.01|1732.91|1743.91|1736.81|1743.91|1736.81|1740.01|1732.91|272
1717710300000|2024-06-06 21:45:00|1743.9|1736.8|1745.77|1738.67|1745.94|1738.84|1742.98|1735.88|211
1717710600000|2024-06-06 21:50:00|1745.76|1738.66|1742.17|1735.07|1746.57|1739.47|1742.17|1735.07|254
1717710900000|2024-06-06 21:55:00|1742.11|1735.01|1741.59|1734.49|1742.96|1735.86|1741.29|1734.19|361
1717711200000|2024-06-06 22:00:00|1741.65|1734.55|1741.03|1733.93|1741.68|1734.58|1739.95|1732.85|486
1717711500000|2024-06-06 22:05:00|1740.98|1733.88|1744.33|1737.23|1745.5|1738.4|1740.94|1733.84|392
1717711800000|2024-06-06 22:10:00|1744.35|1737.25|1742.57|1735.47|1746.01|1738.91|1742.52|1735.42|408
1717712100000|2024-06-06 22:15:00|1742.61|1735.51|1743.05|1735.95|1743.05|1735.95|1740.02|1732.92|487
1717712400000|2024-06-06 22:20:00|1742.95|1735.85|1741.64|1734.54|1742.95|1735.85|1741.09|1733.99|472
1717712700000|2024-06-06 22:25:00|1741.66|1734.56|1742.08|1734.98|1742.92|1735.82|1741.49|1734.39|467
1717713000000|2024-06-06 22:30:00|1742.11|1735.01|1740.55|1733.45|1743|1735.9|1739.82|1732.72|436
1717713300000|2024-06-06 22:35:00|1740.66|1733.56|1738.78|1731.68|1741.6|1734.5|1738.6|1731.5|524
1717713600000|2024-06-06 22:40:00|1738.74|1731.64|1738.44|1731.34|1739.24|1732.14|1738.03|1730.93|406
1717713900000|2024-06-06 22:45:00|1738.41|1731.31|1736.07|1728.97|1738.57|1731.47|1735.71|1728.61|435
1717714200000|2024-06-06 22:50:00|1736.12|1729.02|1738.1|1731|1739|1731.9|1736.07|1728.97|378
1717714500000|2024-06-06 22:55:00|1738.11|1731.01|1737.38|1730.28|1739|1731.9|1737.09|1729.99|427
1717714800000|2024-06-06 23:00:00|1737.37|1730.27|1736.69|1729.59|1737.81|1730.71|1735.47|1728.37|450
1717715100000|2024-06-06 23:05:00|1736.71|1729.61|1736.63|1729.53|1736.9|1729.8|1736.06|1728.96|265
1717715400000|2024-06-06 23:10:00|1736.64|1729.54|1735.59|1728.49|1736.66|1729.56|1734.76|1727.66|320
1717715700000|2024-06-06 23:15:00|1735.6|1728.5|1735.7|1728.6|1736.18|1729.08|1735.25|1728.15|374
1717716000000|2024-06-06 23:20:00|1735.67|1728.57|1733.88|1726.78|1736.4|1729.3|1733.74|1726.64|501
1717716300000|2024-06-06 23:25:00|1733.87|1726.77|1733.15|1726.05|1734.14|1727.04|1732.93|1725.83|299
1717716600000|2024-06-06 23:30:00|1733.13|1726.03|1733.88|1726.78|1735|1727.9|1732.99|1725.89|329
1717716900000|2024-06-06 23:35:00|1733.86|1726.76|1734.23|1727.13|1735.15|1728.05|1732.48|1725.38|403
1717717200000|2024-06-06 23:40:00|1734.24|1727.14|1732.55|1725.45|1734.3|1727.2|1731.31|1724.21|484
1717717500000|2024-06-06 23:45:00|1732.73|1725.63|1730.98|1723.88|1732.8|1725.7|1730.02|1722.92|603
1717717800000|2024-06-06 23:50:00|1730.99|1723.89|1730.39|1723.29|1732.5|1725.4|1730.14|1723.04|331
1717718100000|2024-06-06 23:55:00|1730.43|1723.33|1728.33|1721.23|1730.93|1723.83|1728.21|1721.11|486
1717718400000|2024-06-07 00:00:00|1728.32|1721.22|1729.5|1722.4|1730.2|1723.1|1727.93|1720.83|573
1717718700000|2024-06-07 00:05:00|1729.33|1722.23|1730.64|1723.54|1731.19|1724.09|1728.83|1721.73|441
1717719000000|2024-06-07 00:10:00|1730.66|1723.56|1733.07|1725.97|1733.2|1726.1|1730.3|1723.2|386
1717719300000|2024-06-07 00:15:00|1733.05|1725.95|1732.15|1725.05|1733.5|1726.4|1731.01|1723.91|487
1717719600000|2024-06-07 00:20:00|1732.05|1724.95|1731.77|1724.67|1732.1|1725|1730.95|1723.85|533
1717719900000|2024-06-07 00:25:00|1731.89|1724.79|1730.2|1723.1|1731.89|1724.79|1729.31|1722.21|548
1717720200000|2024-06-07 00:30:00|1730.38|1723.28|1732.85|1725.75|1732.86|1725.76|1729.22|1722.12|406
1717720500000|2024-06-07 00:35:00|1733.03|1725.93|1731.58|1724.48|1733.03|1725.93|1728.9|1721.8|437
1717720800000|2024-06-07 00:40:00|1731.57|1724.47|1732.12|1725.02|1732.19|1725.09|1730.97|1723.87|264
1717721100000|2024-06-07 00:45:00|1732|1724.9|1730.92|1723.82|1732.53|1725.43|1730.53|1723.43|325
1717721400000|2024-06-07 00:50:00|1730.9|1723.8|1731.95|1724.85|1732.65|1725.55|1730.6|1723.5|375
1717721700000|2024-06-07 00:55:00|1731.93|1724.83|1732.22|1725.12|1733.5|1726.4|1730.92|1723.82|378
1717722000000|2024-06-07 01:00:00|1732.2|1725.1|1729.68|1722.58|1733.08|1725.98|1729.66|1722.56|401
1717722300000|2024-06-07 01:05:00|1729.61|1722.51|1729.53|1722.43|1730.85|1723.75|1728.75|1721.65|457
1717722600000|2024-06-07 01:10:00|1729.52|1722.42|1729.58|1722.48|1730.79|1723.69|1728.86|1721.76|422
1717722900000|2024-06-07 01:15:00|1729.6|1722.5|1728.87|1721.77|1729.66|1722.56|1728.05|1720.95|291
1717723200000|2024-06-07 01:20:00|1728.86|1721.76|1729|1721.9|1729.69|1722.59|1727.24|1720.14|371
1717723500000|2024-06-07 01:25:00|1729.05|1721.95|1730.06|1722.96|1731.43|1724.33|1728.19|1721.09|502
1717723800000|2024-06-07 01:30:00|1730.07|1722.97|1728.46|1721.36|1730.49|1723.39|1728.21|1721.11|396
1717724100000|2024-06-07 01:35:00|1728.43|1721.33|1729.85|1722.75|1730.38|1723.28|1727.45|1720.35|534
1717724400000|2024-06-07 01:40:00|1729.72|1722.62|1732.9|1725.8|1733.45|1726.35|1729.71|1722.61|348
1717724700000|2024-06-07 01:45:00|1733.3|1726.2|1737.58|1730.48|1738.08|1730.98|1733.2|1726.1|428
1717725000000|2024-06-07 01:50:00|1737.42|1730.32|1735.87|1728.77|1738.5|1731.4|1735.66|1728.56|486
1717725300000|2024-06-07 01:55:00|1735.86|1728.76|1733.96|1726.86|1735.95|1728.85|1733.84|1726.74|510
1717725600000|2024-06-07 02:00:00|1733.95|1726.85|1731.95|1724.85|1734.89|1727.79|1731.31|1724.21|500
1717725900000|2024-06-07 02:05:00|1731.93|1724.83|1731.83|1724.73|1732.6|1725.5|1730.82|1723.72|432
1717726200000|2024-06-07 02:10:00|1731.84|1724.74|1730.85|1723.75|1732.98|1725.88|1730.81|1723.71|414
1717726500000|2024-06-07 02:15:00|1730.69|1723.59|1730.7|1723.6|1731.19|1724.09|1729.25|1722.15|372
1717726800000|2024-06-07 02:20:00|1730.63|1723.53|1731.09|1723.99|1732.52|1725.42|1730.33|1723.23|438
1717727100000|2024-06-07 02:25:00|1731.31|1724.21|1735.88|1728.78|1736.7|1729.6|1731.31|1724.21|421
1717727400000|2024-06-07 02:30:00|1735.8|1728.7|1732.53|1725.43|1735.96|1728.86|1732.5|1725.4|522
1717727700000|2024-06-07 02:35:00|1732.6|1725.5|1732.1|1725|1733.79|1726.69|1731.62|1724.52|483
1717728000000|2024-06-07 02:40:00|1732.09|1724.99|1732.5|1725.4|1733.45|1726.35|1731|1723.9|495
1717728300000|2024-06-07 02:45:00|1732.69|1725.59|1734.85|1727.75|1735.67|1728.57|1731.16|1724.06|543
1717728600000|2024-06-07 02:50:00|1734.9|1727.8|1734.96|1727.86|1736.45|1729.35|1733.6|1726.5|453
1717728900000|2024-06-07 02:55:00|1734.98|1727.88|1736.75|1729.65|1737|1729.9|1734.59|1727.49|398
1717729200000|2024-06-07 03:00:00|1736.72|1729.62|1735.26|1728.16|1738.7|1731.6|1735.23|1728.13|481
1717729500000|2024-06-07 03:05:00|1735.23|1728.13|1737.9|1730.8|1738.78|1731.68|1734.62|1727.52|516
1717729800000|2024-06-07 03:10:00|1737.88|1730.78|1738.1|1731|1738.38|1731.28|1736.35|1729.25|458
1717730100000|2024-06-07 03:15:00|1738.13|1731.03|1738.12|1731.02|1738.9|1731.8|1736.29|1729.19|441
1717730400000|2024-06-07 03:20:00|1738.25|1731.15|1740.75|1733.65|1741.35|1734.25|1736.49|1729.39|515
1717730700000|2024-06-07 03:25:00|1740.72|1733.62|1743.05|1735.95|1743.22|1736.12|1739.56|1732.46|372
1717731000000|2024-06-07 03:30:00|1743.02|1735.92|1742.01|1734.91|1743.63|1736.53|1741.22|1734.12|500
1717731300000|2024-06-07 03:35:00|1741.8|1734.7|1741.44|1734.34|1743.23|1736.13|1741.44|1734.34|516
1717731600000|2024-06-07 03:40:00|1741.51|1734.41|1739.6|1732.5|1742.14|1735.04|1738.69|1731.59|423
1717731900000|2024-06-07 03:45:00|1739.59|1732.49|1740.94|1733.84|1741.78|1734.68|1739.34|1732.24|616
1717732200000|2024-06-07 03:50:00|1740.92|1733.82|1740.36|1733.26|1740.98|1733.88|1738.99|1731.89|447
1717732500000|2024-06-07 03:55:00|1740.3|1733.2|1740.48|1733.38|1741.4|1734.3|1739.6|1732.5|372
1717732800000|2024-06-07 04:00:00|1740.55|1733.45|1745.5|1738.4|1747.4|1740.3|1739.75|1732.65|627
1717733100000|2024-06-07 04:05:00|1745.53|1738.43|1747.69|1740.59|1748.23|1741.13|1745.21|1738.11|519
1717733400000|2024-06-07 04:10:00|1747.71|1740.61|1750.24|1743.14|1751.02|1743.92|1747.54|1740.44|251
1717733700000|2024-06-07 04:15:00|1749.77|1742.67|1752.8|1745.7|1753.4|1746.3|1749.63|1742.53|447
1717734000000|2024-06-07 04:20:00|1752.82|1745.72|1750.85|1743.75|1752.82|1745.72|1749.87|1742.77|518
1717734300000|2024-06-07 04:25:00|1750.61|1743.51|1752.72|1745.62|1754.05|1746.95|1750.51|1743.41|384
1717734600000|2024-06-07 04:30:00|1752.77|1745.67|1747.26|1740.16|1753.4|1746.3|1747.26|1740.16|528
1717734900000|2024-06-07 04:35:00|1747.23|1740.13|1747.61|1740.51|1748.85|1741.75|1746.88|1739.78|376
1717735200000|2024-06-07 04:40:00|1747.58|1740.48|1746|1738.9|1747.61|1740.51|1745.82|1738.72|359
1717735500000|2024-06-07 04:45:00|1746.02|1738.92|1747.37|1740.27|1748.69|1741.59|1745.43|1738.33|347
1717735800000|2024-06-07 04:50:00|1747.35|1740.25|1749.3|1742.2|1750.1|1743|1747.05|1739.95|353
1717736100000|2024-06-07 04:55:00|1749.55|1742.45|1748.82|1741.72|1750.36|1743.26|1748.33|1741.23|294
1717736400000|2024-06-07 05:00:00|1748.94|1741.84|1745.08|1737.98|1749.35|1742.25|1741.36|1734.26|510
1717736700000|2024-06-07 05:05:00|1744.96|1737.86|1753.35|1746.25|1753.38|1746.28|1744.93|1737.83|379
1717737000000|2024-06-07 05:10:00|1753.37|1746.27|1752.3|1745.2|1754.9|1747.8|1750.86|1743.76|533
1717737300000|2024-06-07 05:15:00|1752.26|1745.16|1755.15|1748.05|1755.15|1748.05|1752.03|1744.93|516
1717737600000|2024-06-07 05:20:00|1755.14|1748.04|1754.06|1746.96|1755.35|1748.25|1752.81|1745.71|613
1717737900000|2024-06-07 05:25:00|1754.03|1746.93|1754.61|1747.51|1755.95|1748.85|1753.91|1746.81|367
1717738200000|2024-06-07 05:30:00|1754.65|1747.55|1753.97|1746.87|1755.35|1748.25|1753.28|1746.18|521
1717738500000|2024-06-07 05:35:00|1754.03|1746.93|1756.55|1749.45|1756.96|1749.86|1754.03|1746.93|410
1717738800000|2024-06-07 05:40:00|1756.56|1749.46|1757.05|1749.95|1757.43|1750.33|1755.45|1748.35|375
1717739100000|2024-06-07 05:45:00|1757.18|1750.08|1756.96|1749.86|1758.74|1751.64|1755.64|1748.54|589
1717739400000|2024-06-07 05:50:00|1756.97|1749.87|1754.99|1747.89|1757|1749.9|1754.85|1747.75|459
1717739700000|2024-06-07 05:55:00|1754.95|1747.85|1754.78|1747.68|1755.5|1748.4|1752.62|1745.52|509
1717740000000|2024-06-07 06:00:00|1754.77|1747.67|1756.3|1749.2|1756.88|1749.78|1753.48|1746.38|523
1717740300000|2024-06-07 06:05:00|1756.25|1749.15|1756.37|1749.27|1757.45|1750.35|1755.88|1748.78|441
1717740600000|2024-06-07 06:10:00|1756.43|1749.33|1754.23|1747.13|1757.22|1750.12|1754.13|1747.03|457
1717740900000|2024-06-07 06:15:00|1754.19|1747.09|1754.8|1747.7|1757.05|1749.95|1754.01|1746.91|488
1717741200000|2024-06-07 06:20:00|1754.93|1747.83|1755.95|1748.85|1756.75|1749.65|1754.85|1747.75|474
1717741500000|2024-06-07 06:25:00|1755.82|1748.72|1759.13|1752.03|1759.7|1752.6|1755.41|1748.31|505
1717741800000|2024-06-07 06:30:00|1759.26|1752.16|1757.42|1750.32|1760.66|1753.56|1757.38|1750.28|492
1717742100000|2024-06-07 06:35:00|1757.38|1750.28|1758.53|1751.43|1760.52|1753.42|1757.29|1750.19|572
1717742400000|2024-06-07 06:40:00|1758.59|1751.49|1758.61|1751.51|1758.76|1751.66|1757.28|1750.18|378
1717742700000|2024-06-07 06:45:00|1758.64|1751.54|1758.6|1751.5|1759.15|1752.05|1758.27|1751.17|378
1717743000000|2024-06-07 06:50:00|1758.55|1751.45|1759|1751.9|1760.97|1753.87|1758.55|1751.45|309
1717743300000|2024-06-07 06:55:00|1758.87|1751.77|1757.65|1750.55|1760.7|1753.6|1756.97|1749.87|309
1717743600000|2024-06-07 07:00:00|1757.66|1750.56|1755.57|1748.47|1757.68|1750.58|1754.17|1747.07|386
1717743900000|2024-06-07 07:05:00|1755.56|1748.46|1755.61|1748.51|1757|1749.9|1754.43|1747.33|436
1717744200000|2024-06-07 07:10:00|1755.63|1748.53|1757.07|1749.97|1757.43|1750.33|1755.51|1748.41|294
1717744500000|2024-06-07 07:15:00|1756.95|1749.85|1759.52|1752.42|1760.6|1753.5|1756.13|1749.03|372
1717744800000|2024-06-07 07:20:00|1759.58|1752.48|1758.29|1751.19|1759.7|1752.6|1758.18|1751.08|212
1717745100000|2024-06-07 07:25:00|1758.28|1751.18|1758|1750.9|1759.9|1752.8|1757.7|1750.6|178
1717745400000|2024-06-07 07:30:00|1758.05|1750.95|1758.88|1751.78|1759.21|1752.11|1757.92|1750.82|455
1717745700000|2024-06-07 07:35:00|1758.89|1751.79|1758.77|1751.67|1759.28|1752.18|1757.88|1750.78|374
1717746000000|2024-06-07 07:40:00|1758.81|1751.71|1757.22|1750.12|1758.81|1751.71|1756.46|1749.36|345
1717746300000|2024-06-07 07:45:00|1757.23|1750.13|1754.7|1747.6|1757.55|1750.45|1754.29|1747.19|295
1717746600000|2024-06-07 07:50:00|1754.72|1747.62|1755.75|1748.65|1756.1|1749|1754.56|1747.46|245
1717746900000|2024-06-07 07:55:00|1755.65|1748.55|1753.31|1746.21|1755.84|1748.74|1753.29|1746.19|277
1717747200000|2024-06-07 08:00:00|1753.37|1746.27|1751.5|1744.4|1754.2|1747.1|1751.45|1744.35|219
1717747500000|2024-06-07 08:05:00|1751.55|1744.45|1751.01|1743.91|1752.4|1745.3|1750.74|1743.64|338
1717747800000|2024-06-07 08:10:00|1750.98|1743.88|1750.58|1743.48|1751.46|1744.36|1749.92|1742.82|370
1717748100000|2024-06-07 08:15:00|1750.89|1743.79|1750.4|1743.3|1750.89|1743.79|1749.74|1742.64|367
1717748400000|2024-06-07 08:20:00|1750.42|1743.32|1750.12|1743.02|1750.81|1743.71|1750.09|1742.99|328
1717748700000|2024-06-07 08:25:00|1750.1|1743|1751.1|1744|1751.6|1744.5|1750.1|1743|257
1717749000000|2024-06-07 08:30:00|1751.09|1743.99|1750.53|1743.43|1751.27|1744.17|1750.28|1743.18|287
1717749300000|2024-06-07 08:35:00|1750.48|1743.38|1750.97|1743.87|1751.03|1743.93|1750.15|1743.05|319
1717749600000|2024-06-07 08:40:00|1750.94|1743.84|1753.94|1746.84|1754.65|1747.55|1750.94|1743.84|362
1717749900000|2024-06-07 08:45:00|1753.95|1746.85|1751.91|1744.81|1755.54|1748.44|1751.5|1744.4|322
1717750200000|2024-06-07 08:50:00|1752.02|1744.92|1752.09|1744.99|1753.05|1745.95|1751.77|1744.67|217
1717750500000|2024-06-07 08:55:00|1752.04|1744.94|1752.05|1744.95|1753.65|1746.55|1751.09|1743.99|390
1717750800000|2024-06-07 09:00:00|1751.9|1744.8|1750.67|1743.57|1752.88|1745.78|1750.57|1743.47|430
1717751100000|2024-06-07 09:05:00|1750.68|1743.58|1753.01|1745.91|1753.01|1745.91|1750.67|1743.57|437
1717751400000|2024-06-07 09:10:00|1753.04|1745.94|1752.98|1745.88|1753.74|1746.64|1751.99|1744.89|368
1717751700000|2024-06-07 09:15:00|1753|1745.9|1752.03|1744.93|1754.87|1747.77|1751.58|1744.48|460
1717752000000|2024-06-07 09:20:00|1752.04|1744.94|1753.53|1746.43|1753.65|1746.55|1751.93|1744.83|427
1717752300000|2024-06-07 09:25:00|1753.48|1746.38|1756.14|1749.04|1756.6|1749.5|1752.94|1745.84|432
1717752600000|2024-06-07 09:30:00|1756.1|1749|1756.13|1749.03|1758.8|1751.7|1756.01|1748.91|532
1717752900000|2024-06-07 09:35:00|1755.75|1748.65|1754.97|1747.87|1755.75|1748.65|1753.84|1746.74|439
1717753200000|2024-06-07 09:40:00|1755|1747.9|1754.61|1747.51|1755.5|1748.4|1753.43|1746.33|340
1717753500000|2024-06-07 09:45:00|1755|1747.9|1754.24|1747.14|1755.13|1748.03|1753.2|1746.1|361
1717753800000|2024-06-07 09:50:00|1753.96|1746.86|1751.13|1744.03|1754.9|1747.8|1751.06|1743.96|313
1717754100000|2024-06-07 09:55:00|1751.11|1744.01|1750.96|1743.86|1751.7|1744.6|1750.33|1743.23|427
1717754400000|2024-06-07 10:00:00|1750.92|1743.82|1750.84|1743.74|1751.53|1744.43|1749.08|1741.98|432
1717754700000|2024-06-07 10:05:00|1750.9|1743.8|1748.8|1741.7|1751.45|1744.35|1748.17|1741.07|408
1717755000000|2024-06-07 10:10:00|1748.65|1741.55|1749.16|1742.06|1751.25|1744.15|1748.11|1741.01|502
1717755300000|2024-06-07 10:15:00|1749.29|1742.19|1747.85|1740.75|1749.65|1742.55|1745.45|1738.35|487
1717755600000|2024-06-07 10:20:00|1747.93|1740.83|1747.49|1740.39|1748.65|1741.55|1746.39|1739.29|473
1717755900000|2024-06-07 10:25:00|1747.52|1740.42|1747.93|1740.83|1749.1|1742|1746.79|1739.69|468
1717756200000|2024-06-07 10:30:00|1747.92|1740.82|1745.09|1737.99|1749.94|1742.84|1745.09|1737.99|509
1717756500000|2024-06-07 10:35:00|1745.27|1738.17|1746.35|1739.25|1747.25|1740.15|1744.76|1737.66|725
1717756800000|2024-06-07 10:40:00|1746.38|1739.28|1749.1|1742|1749.49|1742.39|1746.16|1739.06|429
1717757100000|2024-06-07 10:45:00|1749.05|1741.95|1748.02|1740.92|1749.27|1742.17|1747.71|1740.61|205
1717757400000|2024-06-07 10:50:00|1748.05|1740.95|1749.28|1742.18|1749.59|1742.49|1745.6|1738.5|382
1717757700000|2024-06-07 10:55:00|1749.3|1742.2|1750.54|1743.44|1751.85|1744.75|1749.02|1741.92|486
1717758000000|2024-06-07 11:00:00|1750.48|1743.38|1751.35|1744.25|1752.72|1745.62|1750.25|1743.15|528
1717758300000|2024-06-07 11:05:00|1751.33|1744.23|1755.25|1748.15|1755.72|1748.62|1750.74|1743.64|417
1717758600000|2024-06-07 11:10:00|1755.63|1748.53|1755.6|1748.5|1756.3|1749.2|1754.14|1747.04|363
1717758900000|2024-06-07 11:15:00|1755.5|1748.4|1755.33|1748.23|1756.5|1749.4|1754.75|1747.65|113
1717759200000|2024-06-07 11:20:00|1755.35|1748.25|1757.8|1750.7|1757.95|1750.85|1754.4|1747.3|331
1717759500000|2024-06-07 11:25:00|1757.91|1750.81|1758.77|1751.67|1761.15|1754.05|1757.85|1750.75|581
1717759800000|2024-06-07 11:30:00|1758.82|1751.72|1762.74|1755.64|1762.75|1755.65|1758.67|1751.57|551
1717760100000|2024-06-07 11:35:00|1762.83|1755.73|1761.73|1754.63|1762.83|1755.73|1760.21|1753.11|655
1717760400000|2024-06-07 11:40:00|1761.72|1754.62|1760.09|1752.99|1762.8|1755.7|1759.88|1752.78|682
1717760700000|2024-06-07 11:45:00|1760.13|1753.03|1761.09|1753.99|1762.6|1755.5|1760.01|1752.91|655
1717761000000|2024-06-07 11:50:00|1760.23|1753.13|1764.08|1756.98|1770.52|1763.42|1760.23|1753.13|768
1717761300000|2024-06-07 11:55:00|1764.05|1756.95|1764.4|1757.3|1765.2|1758.1|1762.38|1755.28|483
1717761600000|2024-06-07 12:00:00|1764|1756.9|1766.98|1759.88|1768.32|1761.22|1763.29|1756.19|612
1717761900000|2024-06-07 12:05:00|1767|1759.9|1759.43|1752.33|1767|1759.9|1759.43|1752.33|808
1717762200000|2024-06-07 12:10:00|1759.76|1752.66|1760.12|1753.02|1761.19|1754.09|1758.73|1751.63|788
1717762500000|2024-06-07 12:15:00|1760.18|1753.08|1761|1753.9|1763.18|1756.08|1760.18|1753.08|632
1717762800000|2024-06-07 12:20:00|1760.94|1753.84|1761.19|1754.09|1763.43|1756.33|1760|1752.9|861
1717763100000|2024-06-07 12:25:00|1761.24|1754.14|1765.12|1758.02|1765.95|1758.85|1760.86|1753.76|418
1717763400000|2024-06-07 12:30:00|1765.15|1758.05|1741.91|1734.81|1765.69|1758.59|1737.64|1730.54|1160
1717763700000|2024-06-07 12:35:00|1741.62|1734.52|1737.78|1730.68|1745.75|1738.65|1730.2|1723.1|1131
1717764000000|2024-06-07 12:40:00|1737.54|1730.44|1743.47|1736.37|1746.35|1739.25|1730.91|1723.81|1025
1717764300000|2024-06-07 12:45:00|1743.58|1736.48|1743.97|1736.87|1747.23|1740.13|1739.86|1732.76|1015
1717764600000|2024-06-07 12:50:00|1744.02|1736.92|1743.89|1736.79|1746.4|1739.3|1739.23|1732.13|926
1717764900000|2024-06-07 12:55:00|1743.83|1736.73|1747.04|1739.94|1753.79|1746.69|1743.25|1736.15|957
1717765200000|2024-06-07 13:00:00|1747.03|1739.93|1746.48|1739.38|1751.35|1744.25|1742.79|1735.69|936
1717765500000|2024-06-07 13:05:00|1746.5|1739.4|1747.25|1740.15|1747.64|1740.54|1744.64|1737.54|679
1717765800000|2024-06-07 13:10:00|1747.27|1740.17|1749.37|1742.27|1751.1|1744|1744.81|1737.71|378
1717766100000|2024-06-07 13:15:00|1749.45|1742.35|1756.3|1749.2|1756.3|1749.2|1747.24|1740.14|757
1717766400000|2024-06-07 13:20:00|1755.4|1748.3|1754.29|1747.19|1757.54|1750.44|1751.81|1744.71|735
1717766700000|2024-06-07 13:25:00|1754.24|1747.14|1754.45|1747.35|1755.68|1748.58|1751.28|1744.18|726
1717767000000|2024-06-07 13:30:00|1754.34|1747.24|1749.25|1742.15|1756.2|1749.1|1749.12|1742.02|732
1717767300000|2024-06-07 13:35:00|1749.37|1742.27|1750.21|1743.11|1753.45|1746.35|1748.86|1741.76|713
1717767600000|2024-06-07 13:40:00|1750.36|1743.26|1755.36|1748.26|1755.95|1748.85|1749.35|1742.25|703
1717767900000|2024-06-07 13:45:00|1755.33|1748.23|1757.13|1750.03|1757.49|1750.39|1753.44|1746.34|702
1717768200000|2024-06-07 13:50:00|1757.1|1750|1757.31|1750.21|1759.55|1752.45|1756.05|1748.95|699
1717768500000|2024-06-07 13:55:00|1757.33|1750.23|1758.21|1751.11|1758.7|1751.6|1754.94|1747.84|626
1717768800000|2024-06-07 14:00:00|1758.29|1751.19|1753.97|1746.87|1758.5|1751.4|1753.02|1745.92|781
1717769100000|2024-06-07 14:05:00|1754.03|1746.93|1754.25|1747.15|1755.57|1748.47|1752.1|1745|803
1717769400000|2024-06-07 14:10:00|1754.27|1747.17|1757.2|1750.1|1757.27|1750.17|1752.91|1745.81|397
1717769700000|2024-06-07 14:15:00|1757.27|1750.17|1756.19|1749.09|1759.45|1752.35|1754.88|1747.78|766
1717770000000|2024-06-07 14:20:00|1756.29|1749.19|1757.01|1749.91|1757.6|1750.5|1753.82|1746.72|766
1717770300000|2024-06-07 14:25:00|1757.05|1749.95|1760.15|1753.05|1760.15|1753.05|1755.6|1748.5|480
1717770600000|2024-06-07 14:30:00|1760.13|1753.03|1755.33|1748.23|1760.2|1753.1|1755.14|1748.04|678
1717770900000|2024-06-07 14:35:00|1755.37|1748.27|1759.43|1752.33|1760.4|1753.3|1754.77|1747.67|695
1717771200000|2024-06-07 14:40:00|1760.45|1753.35|1763.38|1756.28|1763.55|1756.45|1760.16|1753.06|591
1717771500000|2024-06-07 14:45:00|1763.23|1756.13|1771.45|1764.35|1773.14|1766.04|1761.77|1754.67|904
1717771800000|2024-06-07 14:50:00|1771.49|1764.39|1768.37|1761.27|1772.77|1765.67|1768.22|1761.12|827
1717772100000|2024-06-07 14:55:00|1768.42|1761.32|1767.36|1760.26|1768.58|1761.48|1765.4|1758.3|770
1717772400000|2024-06-07 15:00:00|1767.35|1760.25|1762.26|1755.16|1767.7|1760.6|1761.99|1754.89|829
1717772700000|2024-06-07 15:05:00|1762.45|1755.35|1761.45|1754.35|1764.59|1757.49|1760.94|1753.84|790
1717773000000|2024-06-07 15:10:00|1761.53|1754.43|1766.3|1759.2|1767.08|1759.98|1761.36|1754.26|524
1717773300000|2024-06-07 15:15:00|1766.2|1759.1|1768.89|1761.79|1769.64|1762.54|1763.35|1756.25|766
1717773600000|2024-06-07 15:20:00|1768.88|1761.78|1774.9|1767.8|1775.85|1768.75|1768.16|1761.06|826
1717773900000|2024-06-07 15:25:00|1774.94|1767.84|1767.94|1760.84|1775.55|1768.45|1767.31|1760.21|833
1717774200000|2024-06-07 15:30:00|1767.92|1760.82|1764.68|1757.58|1771.82|1764.72|1764.39|1757.29|902
1717774500000|2024-06-07 15:35:00|1764.53|1757.43|1761.96|1754.86|1764.85|1757.75|1759.92|1752.82|723
1717774800000|2024-06-07 15:40:00|1762.49|1755.39|1760.48|1753.38|1766.4|1759.3|1759.63|1752.53|719
1717775100000|2024-06-07 15:45:00|1760.36|1753.26|1762.42|1755.32|1765.19|1758.09|1758.26|1751.16|812
1717775400000|2024-06-07 15:50:00|1762.27|1755.17|1761.59|1754.49|1763.08|1755.98|1760.1|1753|617
1717775700000|2024-06-07 15:55:00|1761.57|1754.47|1762.23|1755.13|1763.67|1756.57|1759.5|1752.4|624
1717776000000|2024-06-07 16:00:00|1762.84|1755.74|1761.66|1754.56|1764.25|1757.15|1760.19|1753.09|697
1717776300000|2024-06-07 16:05:00|1761.71|1754.61|1759.31|1752.21|1763.25|1756.15|1758.37|1751.27|755
1717776600000|2024-06-07 16:10:00|1759.29|1752.19|1757.48|1750.38|1760.4|1753.3|1756.22|1749.12|674
1717776900000|2024-06-07 16:15:00|1757.49|1750.39|1757.46|1750.36|1760.69|1753.59|1755.1|1748|741
1717777200000|2024-06-07 16:20:00|1757.45|1750.35|1757.07|1749.97|1758.2|1751.1|1755.8|1748.7|581
1717777500000|2024-06-07 16:25:00|1757.15|1750.05|1762.6|1755.5|1763.03|1755.93|1756.97|1749.87|466
1717777800000|2024-06-07 16:30:00|1762.55|1755.45|1758.9|1751.8|1765.4|1758.3|1758.9|1751.8|330
1717778100000|2024-06-07 16:35:00|1759.7|1752.6|1756.5|1749.4|1759.7|1752.6|1754.09|1746.99|589
1717778400000|2024-06-07 16:40:00|1756.42|1749.32|1755.24|1748.14|1758.8|1751.7|1754.87|1747.77|593
1717778700000|2024-06-07 16:45:00|1755.85|1748.75|1750.81|1743.71|1755.85|1748.75|1749.27|1742.17|788
1717779000000|2024-06-07 16:50:00|1750.82|1743.72|1749.24|1742.14|1753.53|1746.43|1748.24|1741.14|843
1717779300000|2024-06-07 16:55:00|1749.25|1742.15|1747|1739.9|1749.29|1742.19|1743.86|1736.76|702
1717779600000|2024-06-07 17:00:00|1747.03|1739.93|1740.56|1733.46|1747.03|1739.93|1739.46|1732.36|972
1717779900000|2024-06-07 17:05:00|1740.57|1733.47|1744.2|1737.1|1745.37|1738.27|1740.53|1733.43|791
1717780200000|2024-06-07 17:10:00|1744.07|1736.97|1737.25|1730.15|1744.25|1737.15|1735.06|1727.96|980
1717780500000|2024-06-07 17:15:00|1737.24|1730.14|1733.7|1726.6|1737.43|1730.33|1730.8|1723.7|1024
1717780800000|2024-06-07 17:20:00|1733.85|1726.75|1734.36|1727.26|1736.75|1729.65|1730.52|1723.42|957
1717781100000|2024-06-07 17:25:00|1734.18|1727.08|1737.89|1730.79|1739.05|1731.95|1733.05|1725.95|868
1717781400000|2024-06-07 17:30:00|1737.92|1730.82|1738.43|1731.33|1742.05|1734.95|1735.4|1728.3|795
1717781700000|2024-06-07 17:35:00|1738.97|1731.87|1735.65|1728.55|1739.15|1732.05|1733.07|1725.97|878
1717782000000|2024-06-07 17:40:00|1735.67|1728.57|1734.5|1727.4|1735.69|1728.59|1729.82|1722.72|820
1717782300000|2024-06-07 17:45:00|1734.49|1727.39|1733.1|1726|1736.8|1729.7|1731.9|1724.8|797
1717782600000|2024-06-07 17:50:00|1733.08|1725.98|1731.1|1724|1736.4|1729.3|1728.05|1720.95|740
1717782900000|2024-06-07 17:55:00|1730.3|1723.2|1706.49|1699.39|1731.55|1724.45|1706.25|1699.15|748
1717783200000|2024-06-07 18:00:00|1706.4|1699.3|1586.87|1579.77|1709.99|1702.89|1576.7|1569.6|1161
1717783500000|2024-06-07 18:05:00|1584.59|1577.49|1611.85|1604.75|1614.83|1607.73|1559.32|1552.22|1181
1717783800000|2024-06-07 18:10:00|1611.98|1604.88|1544.05|1536.95|1615.16|1608.06|1542.93|1535.83|1174
1717784100000|2024-06-07 18:15:00|1545.32|1538.22|1595.81|1588.71|1599.84|1592.74|1535.27|1528.17|1187
1717784400000|2024-06-07 18:20:00|1595.67|1588.57|1618.55|1611.45|1624.38|1617.28|1594.19|1587.09|1164
1717784700000|2024-06-07 18:25:00|1618.62|1611.52|1610.43|1603.33|1624.05|1616.95|1608.95|1601.85|1142
1717785000000|2024-06-07 18:30:00|1610.54|1603.44|1620.91|1613.81|1622.09|1614.99|1604.95|1597.85|1140
1717785300000|2024-06-07 18:35:00|1621.16|1614.06|1620.69|1613.59|1624.32|1617.22|1617.21|1610.11|1111
1717785600000|2024-06-07 18:40:00|1620.89|1613.79|1623.06|1615.96|1625.15|1618.05|1620.17|1613.07|1083
1717785900000|2024-06-07 18:45:00|1623.3|1616.2|1619.67|1612.57|1626.49|1619.39|1618.39|1611.29|1057
1717786200000|2024-06-07 18:50:00|1619.66|1612.56|1620.29|1613.19|1620.68|1613.58|1614.25|1607.15|1006
1717786500000|2024-06-07 18:55:00|1620.52|1613.42|1621.96|1614.86|1623.4|1616.3|1619.15|1612.05|992
1717786800000|2024-06-07 19:00:00|1621.86|1614.76|1611.77|1604.67|1621.86|1614.76|1609.18|1602.08|1010
1717787100000|2024-06-07 19:05:00|1611.8|1604.7|1618.33|1611.23|1619.96|1612.86|1610.75|1603.65|1101
1717787400000|2024-06-07 19:10:00|1618.34|1611.24|1628.2|1621.1|1628.5|1621.4|1618.1|1611|1036
1717787700000|2024-06-07 19:15:00|1628.32|1621.22|1629.1|1622|1630.5|1623.4|1625.28|1618.18|996
1717788000000|2024-06-07 19:20:00|1629.13|1622.03|1632.31|1625.21|1632.84|1625.74|1625.59|1618.49|998
1717788300000|2024-06-07 19:25:00|1632.29|1625.19|1641.8|1634.7|1642.2|1635.1|1632.27|1625.17|847
1717788600000|2024-06-07 19:30:00|1641.34|1634.24|1640.31|1633.21|1643.07|1635.97|1639.29|1632.19|899
1717788900000|2024-06-07 19:35:00|1640.33|1633.23|1643.84|1636.74|1644.17|1637.07|1640.2|1633.1|768
1717789200000|2024-06-07 19:40:00|1643.83|1636.73|1643.91|1636.81|1645.13|1638.03|1641.04|1633.94|772
1717789500000|2024-06-07 19:45:00|1643.97|1636.87|1638.01|1630.91|1643.97|1636.87|1637.69|1630.59|807
1717789800000|2024-06-07 19:50:00|1638|1630.9|1633.21|1626.11|1638.42|1631.32|1632.73|1625.63|771
1717790100000|2024-06-07 19:55:00|1633.4|1626.3|1631.9|1624.8|1636.35|1629.25|1631.88|1624.78|703
1717790400000|2024-06-07 20:00:00|1631.94|1624.84|1628.51|1621.41|1632.17|1625.07|1628.19|1621.09|810
1717790700000|2024-06-07 20:05:00|1628.33|1621.23|1627.21|1620.11|1629.43|1622.33|1626.13|1619.03|648
1717791000000|2024-06-07 20:10:00|1627.15|1620.05|1627.27|1620.17|1630.4|1623.3|1625.24|1618.14|780
1717791300000|2024-06-07 20:15:00|1627.21|1620.11|1628.32|1621.22|1628.81|1621.71|1625.96|1618.86|664
1717791600000|2024-06-07 20:20:00|1628.33|1621.23|1631.73|1624.63|1632.25|1625.15|1628|1620.9|616
1717791900000|2024-06-07 20:25:00|1631.78|1624.68|1632.39|1625.29|1632.73|1625.63|1629.11|1622.01|703
1717792200000|2024-06-07 20:30:00|1632.79|1625.69|1635.81|1628.71|1637.4|1630.3|1630.53|1623.43|371
1717792500000|2024-06-07 20:35:00|1635.74|1628.64|1634.33|1627.23|1640.05|1632.95|1633.68|1626.58|536
1717792800000|2024-06-07 20:40:00|1634.26|1627.16|1637.64|1630.54|1638.28|1631.18|1634.19|1627.09|484
1717793100000|2024-06-07 20:45:00|1637.63|1630.53|1636.92|1629.82|1638.29|1631.19|1635.85|1628.75|692
1717793400000|2024-06-07 20:50:00|1636.9|1629.8|1639.84|1632.74|1639.88|1632.78|1636.52|1629.42|597
1717793700000|2024-06-07 20:55:00|1639.78|1632.68|1640.09|1632.99|1642.14|1635.04|1639.5|1632.4|614
1717830000000|2024-06-08 07:00:00|1633.8|1626.7|1634.17|1627.07|1634.26|1627.16|1632.25|1625.15|470
1717830300000|2024-06-08 07:05:00|1634.15|1627.05|1633.32|1626.22|1634.76|1627.66|1633.22|1626.12|320
1717830600000|2024-06-08 07:10:00|1633.35|1626.25|1635.64|1628.54|1635.71|1628.61|1633.34|1626.24|285
1717830900000|2024-06-08 07:15:00|1635.75|1628.65|1637.79|1630.69|1638.46|1631.36|1635.75|1628.65|288
1717831200000|2024-06-08 07:20:00|1637.75|1630.65|1635.51|1628.41|1638.21|1631.11|1633.33|1626.23|326
1717831500000|2024-06-08 07:25:00|1635.52|1628.42|1637.31|1630.21|1638.26|1631.16|1634.56|1627.46|301
1717831800000|2024-06-08 07:30:00|1637.37|1630.27|1636.13|1629.03|1637.51|1630.41|1635.7|1628.6|269
1717832100000|2024-06-08 07:35:00|1636.15|1629.05|1637.84|1630.74|1639.43|1632.33|1635.99|1628.89|452
1717832400000|2024-06-08 07:40:00|1637.8|1630.7|1638.66|1631.56|1639.15|1632.05|1637.13|1630.03|475
1717832700000|2024-06-08 07:45:00|1638.64|1631.54|1636.38|1629.28|1638.68|1631.58|1635.46|1628.36|476
1717833000000|2024-06-08 07:50:00|1636.4|1629.3|1636.87|1629.77|1637.04|1629.94|1635.26|1628.16|377
1717833300000|2024-06-08 07:55:00|1636.86|1629.76|1635.89|1628.79|1637.21|1630.11|1635.55|1628.45|463
1717833600000|2024-06-08 08:00:00|1635.9|1628.8|1634.17|1627.07|1635.9|1628.8|1632.73|1625.63|532
1717833900000|2024-06-08 08:05:00|1634.18|1627.08|1632.69|1625.59|1634.21|1627.11|1631.89|1624.79|420
1717834200000|2024-06-08 08:10:00|1632.68|1625.58|1631.03|1623.93|1633.38|1626.28|1630.78|1623.68|339
1717834500000|2024-06-08 08:15:00|1631|1623.9|1629.36|1622.26|1631|1623.9|1629.07|1621.97|399
1717834800000|2024-06-08 08:20:00|1629.35|1622.25|1629.27|1622.17|1630.01|1622.91|1629.05|1621.95|280
1717835100000|2024-06-08 08:25:00|1629.25|1622.15|1627.61|1620.51|1629.27|1622.17|1627.6|1620.5|351
1717835400000|2024-06-08 08:30:00|1627.6|1620.5|1628.88|1621.78|1629.27|1622.17|1627.6|1620.5|279
1717835700000|2024-06-08 08:35:00|1628.92|1621.82|1628.96|1621.86|1629.43|1622.33|1627.66|1620.56|178
1717836000000|2024-06-08 08:40:00|1628.93|1621.83|1626.99|1619.89|1629.77|1622.67|1626.79|1619.69|317
1717836300000|2024-06-08 08:45:00|1626.96|1619.86|1626.95|1619.85|1628.41|1621.31|1626.17|1619.07|461
1717836600000|2024-06-08 08:50:00|1626.92|1619.82|1625.99|1618.89|1627.3|1620.2|1625.93|1618.83|282
1717836900000|2024-06-08 08:55:00|1625.98|1618.88|1625.9|1618.8|1626.69|1619.59|1625.72|1618.62|414
1717837200000|2024-06-08 09:00:00|1625.89|1618.79|1625.59|1618.49|1627.44|1620.34|1621.92|1614.82|486
1717837500000|2024-06-08 09:05:00|1625.61|1618.51|1622.78|1615.68|1626.03|1618.93|1620.44|1613.34|624
1717837800000|2024-06-08 09:10:00|1622.71|1615.61|1623.61|1616.51|1623.67|1616.57|1621.67|1614.57|491
1717838100000|2024-06-08 09:15:00|1623.58|1616.48|1620.35|1613.25|1624.32|1617.22|1620.33|1613.23|478
1717838400000|2024-06-08 09:20:00|1620.29|1613.19|1620.46|1613.36|1620.77|1613.67|1620.17|1613.07|316
1717838700000|2024-06-08 09:25:00|1620.48|1613.38|1616.42|1609.32|1620.5|1613.4|1614.75|1607.65|410
1717839000000|2024-06-08 09:30:00|1616.39|1609.29|1618.47|1611.37|1618.47|1611.37|1615.97|1608.87|233
1717839300000|2024-06-08 09:35:00|1618.48|1611.38|1620.88|1613.78|1621.58|1614.48|1618.46|1611.36|420
1717839600000|2024-06-08 09:40:00|1621.09|1613.99|1619.64|1612.54|1621.48|1614.38|1619.21|1612.11|173
1717839900000|2024-06-08 09:45:00|1619.63|1612.53|1616.41|1609.31|1621.38|1614.28|1616.36|1609.26|419
1717840200000|2024-06-08 09:50:00|1616.46|1609.36|1616.94|1609.84|1617.82|1610.72|1616.18|1609.08|466
1717840500000|2024-06-08 09:55:00|1616.89|1609.79|1616.12|1609.02|1616.96|1609.86|1615.86|1608.76|447
1717840800000|2024-06-08 10:00:00|1616.13|1609.03|1617.08|1609.98|1617.96|1610.86|1615.67|1608.57|336
1717841100000|2024-06-08 10:05:00|1617|1609.9|1616.04|1608.94|1617.05|1609.95|1615.09|1607.99|352
1717841400000|2024-06-08 10:10:00|1616.05|1608.95|1615.8|1608.7|1616.66|1609.56|1615.46|1608.36|296
1717841700000|2024-06-08 10:15:00|1615.81|1608.71|1614.22|1607.12|1617.17|1610.07|1614.21|1607.11|311
1717842000000|2024-06-08 10:20:00|1613.83|1606.73|1610.44|1603.34|1614.2|1607.1|1610.42|1603.32|571
1717842300000|2024-06-08 10:25:00|1610.47|1603.37|1608.71|1601.61|1611.82|1604.72|1608.29|1601.19|521
1717842600000|2024-06-08 10:30:00|1608.68|1601.58|1610.42|1603.32|1611.32|1604.22|1607.51|1600.41|508
1717842900000|2024-06-08 10:35:00|1610.41|1603.31|1610.48|1603.38|1611.64|1604.54|1609.25|1602.15|534
1717843200000|2024-06-08 10:40:00|1610.47|1603.37|1609.17|1602.07|1610.47|1603.37|1607.81|1600.71|620
1717843500000|2024-06-08 10:45:00|1609.15|1602.05|1611.63|1604.53|1611.66|1604.56|1609.15|1602.05|392
1717843800000|2024-06-08 10:50:00|1611.64|1604.54|1610.96|1603.86|1612.37|1605.27|1609.97|1602.87|403
1717844100000|2024-06-08 10:55:00|1610.97|1603.87|1609.97|1602.87|1611.59|1604.49|1609.53|1602.43|428
1717844400000|2024-06-08 11:00:00|1609.96|1602.86|1612.61|1605.51|1613.4|1606.3|1609.96|1602.86|553
1717844700000|2024-06-08 11:05:00|1612.64|1605.54|1609.4|1602.3|1613.5|1606.4|1609.34|1602.24|381
1717845000000|2024-06-08 11:10:00|1609.38|1602.28|1610.87|1603.77|1611.27|1604.17|1608.25|1601.15|397
1717845300000|2024-06-08 11:15:00|1610.97|1603.87|1607.14|1600.04|1611.42|1604.32|1606.71|1599.61|518
1717845600000|2024-06-08 11:20:00|1607.15|1600.05|1604.66|1597.56|1607.79|1600.69|1604.44|1597.34|527
1717845900000|2024-06-08 11:25:00|1604.67|1597.57|1605.03|1597.93|1606.34|1599.24|1604.67|1597.57|501
1717846200000|2024-06-08 11:30:00|1605.01|1597.91|1601.44|1594.34|1606.42|1599.32|1599.26|1592.16|643
1717846500000|2024-06-08 11:35:00|1601.43|1594.33|1600.2|1593.1|1601.96|1594.86|1598.85|1591.75|583
1717846800000|2024-06-08 11:40:00|1600.21|1593.11|1597.42|1590.32|1600.58|1593.48|1595.75|1588.65|823
1717847100000|2024-06-08 11:45:00|1597.44|1590.34|1597.22|1590.12|1599.13|1592.03|1595.01|1587.91|940
1717847400000|2024-06-08 11:50:00|1597.2|1590.1|1589.84|1582.74|1597.66|1590.56|1589.33|1582.23|976
1717847700000|2024-06-08 11:55:00|1589.88|1582.78|1590.68|1583.58|1591.69|1584.59|1589.58|1582.48|672
1717848000000|2024-06-08 12:00:00|1590.66|1583.56|1584.48|1577.38|1591.49|1584.39|1584.18|1577.08|954
1717848300000|2024-06-08 12:05:00|1584.38|1577.28|1590.54|1583.44|1590.66|1583.56|1584.32|1577.22|988
1717848600000|2024-06-08 12:10:00|1590.59|1583.49|1592.31|1585.21|1592.54|1585.44|1590.57|1583.47|812
1717848900000|2024-06-08 12:15:00|1592.32|1585.22|1592.22|1585.12|1592.87|1585.77|1591.63|1584.53|527
1717849200000|2024-06-08 12:20:00|1592.21|1585.11|1589.42|1582.32|1592.49|1585.39|1589.28|1582.18|579
1717849500000|2024-06-08 12:25:00|1589.37|1582.27|1589.01|1581.91|1590.19|1583.09|1587.65|1580.55|530
1717849800000|2024-06-08 12:30:00|1589.04|1581.94|1589.01|1581.91|1590.6|1583.5|1588.99|1581.89|606
1717850100000|2024-06-08 12:35:00|1589.04|1581.94|1585.19|1578.09|1589.05|1581.95|1584.14|1577.04|661
1717850400000|2024-06-08 12:40:00|1585.17|1578.07|1582.77|1575.67|1585.24|1578.14|1580.7|1573.6|751
1717850700000|2024-06-08 12:45:00|1582.75|1575.65|1586.14|1579.04|1586.22|1579.12|1582.44|1575.34|654
1717851000000|2024-06-08 12:50:00|1586.12|1579.02|1587.85|1580.75|1588.02|1580.92|1585.17|1578.07|711
1717851300000|2024-06-08 12:55:00|1587.84|1580.74|1586.82|1579.72|1588.56|1581.46|1586.2|1579.1|838
1717851600000|2024-06-08 13:00:00|1586.84|1579.74|1587.94|1580.84|1587.95|1580.85|1586.1|1579|717
1717851900000|2024-06-08 13:05:00|1587.95|1580.85|1583.57|1576.47|1588.55|1581.45|1583.39|1576.29|712
1717852200000|2024-06-08 13:10:00|1583.58|1576.48|1583.98|1576.88|1587.14|1580.04|1583.56|1576.46|861
1717852500000|2024-06-08 13:15:00|1583.92|1576.82|1579.79|1572.69|1586.15|1579.05|1579.52|1572.42|893
1717852800000|2024-06-08 13:20:00|1579.72|1572.62|1577.88|1570.78|1583.34|1576.24|1576.65|1569.55|936
1717853100000|2024-06-08 13:25:00|1577.91|1570.81|1575.31|1568.21|1579.07|1571.97|1575.31|1568.21|821
1717853400000|2024-06-08 13:30:00|1575.33|1568.23|1579.86|1572.76|1581.75|1574.65|1573.52|1566.42|1040
1717853700000|2024-06-08 13:35:00|1579.82|1572.72|1586.43|1579.33|1587.34|1580.24|1577.03|1569.93|946
1717854000000|2024-06-08 13:40:00|1586.35|1579.25|1592.07|1584.97|1592.07|1584.97|1586.29|1579.19|753
1717854300000|2024-06-08 13:45:00|1591.94|1584.84|1591.42|1584.32|1592.94|1585.84|1591.03|1583.93|714
1717854600000|2024-06-08 13:50:00|1591.44|1584.34|1590.97|1583.87|1591.89|1584.79|1588.81|1581.71|651
1717854900000|2024-06-08 13:55:00|1590.95|1583.85|1591.68|1584.58|1591.78|1584.68|1590.01|1582.91|734
1717855200000|2024-06-08 14:00:00|1591.54|1584.44|1590.35|1583.25|1591.92|1584.82|1589.16|1582.06|569
1717855500000|2024-06-08 14:05:00|1590.33|1583.23|1591.93|1584.83|1592.2|1585.1|1590.33|1583.23|503
1717855800000|2024-06-08 14:10:00|1591.97|1584.87|1595.14|1588.04|1595.76|1588.66|1591.97|1584.87|436
1717856100000|2024-06-08 14:15:00|1595.11|1588.01|1592.91|1585.81|1595.14|1588.04|1591.04|1583.94|685
1717856400000|2024-06-08 14:20:00|1592.89|1585.79|1591.2|1584.1|1593.74|1586.64|1591.11|1584.01|619
1717856700000|2024-06-08 14:25:00|1591.17|1584.07|1587.62|1580.52|1591.32|1584.22|1587.21|1580.11|719
1717857000000|2024-06-08 14:30:00|1587.6|1580.5|1591.55|1584.45|1591.59|1584.49|1587.12|1580.02|711
1717857300000|2024-06-08 14:35:00|1591.51|1584.41|1594.97|1587.87|1595.18|1588.08|1591.51|1584.41|617
1717857600000|2024-06-08 14:40:00|1594.95|1587.85|1599.09|1591.99|1599.17|1592.07|1594.92|1587.82|586
1717857900000|2024-06-08 14:45:00|1599.11|1592.01|1597.61|1590.51|1599.42|1592.32|1597.54|1590.44|653
1717858200000|2024-06-08 14:50:00|1597.6|1590.5|1596.05|1588.95|1599.11|1592.01|1595.73|1588.63|814
1717858500000|2024-06-08 14:55:00|1596.06|1588.96|1596.81|1589.71|1597.26|1590.16|1594.98|1587.88|751
1717858800000|2024-06-08 15:00:00|1596.8|1589.7|1600.08|1592.98|1600.25|1593.15|1596.4|1589.3|632
1717859100000|2024-06-08 15:05:00|1600.09|1592.99|1603.07|1595.97|1603.1|1596|1598.91|1591.81|581
1717859400000|2024-06-08 15:10:00|1603.08|1595.98|1603.3|1596.2|1604.07|1596.97|1601.86|1594.76|446
1717859700000|2024-06-08 15:15:00|1603.28|1596.18|1600.99|1593.89|1605.39|1598.29|1600.56|1593.46|495
1717860000000|2024-06-08 15:20:00|1600.92|1593.82|1600.27|1593.17|1601.96|1594.86|1598.36|1591.26|679
1717860300000|2024-06-08 15:25:00|1600.25|1593.15|1601.08|1593.98|1601.2|1594.1|1598.14|1591.04|561
1717860600000|2024-06-08 15:30:00|1601.07|1593.97|1601.08|1593.98|1601.67|1594.57|1599.23|1592.13|515
1717860900000|2024-06-08 15:35:00|1601.14|1594.04|1600.46|1593.36|1602.14|1595.04|1599.32|1592.22|513
1717861200000|2024-06-08 15:40:00|1600.48|1593.38|1599.09|1591.99|1600.89|1593.79|1598.68|1591.58|360
1717861500000|2024-06-08 15:45:00|1599|1591.9|1599.13|1592.03|1599.78|1592.68|1597.85|1590.75|492
1717861800000|2024-06-08 15:50:00|1599.12|1592.02|1598.48|1591.38|1599.4|1592.3|1598.14|1591.04|336
1717862100000|2024-06-08 15:55:00|1598.45|1591.35|1596.24|1589.14|1598.68|1591.58|1595.82|1588.72|531
1717862400000|2024-06-08 16:00:00|1596.25|1589.15|1599.96|1592.86|1600.02|1592.92|1594.84|1587.74|748
1717862700000|2024-06-08 16:05:00|1600.07|1592.97|1597.52|1590.42|1600.13|1593.03|1597.26|1590.16|666
1717863000000|2024-06-08 16:10:00|1597.57|1590.47|1595.29|1588.19|1598.86|1591.76|1595.23|1588.13|511
1717863300000|2024-06-08 16:15:00|1595.3|1588.2|1589.98|1582.88|1595.31|1588.21|1589.94|1582.84|850
1717863600000|2024-06-08 16:20:00|1589.95|1582.85|1587.64|1580.54|1591.02|1583.92|1586.57|1579.47|784
1717863900000|2024-06-08 16:25:00|1587.68|1580.58|1587.49|1580.39|1588.59|1581.49|1586.15|1579.05|722
1717864200000|2024-06-08 16:30:00|1587.48|1580.38|1590.25|1583.15|1590.48|1583.38|1584.92|1577.82|685
1717864500000|2024-06-08 16:35:00|1590.19|1583.09|1594.25|1587.15|1594.28|1587.18|1589.16|1582.06|619
1717864800000|2024-06-08 16:40:00|1594.26|1587.16|1593.91|1586.81|1595.4|1588.3|1592.8|1585.7|702
1717865100000|2024-06-08 16:45:00|1593.83|1586.73|1588.76|1581.66|1593.89|1586.79|1586.92|1579.82|708
1717865400000|2024-06-08 16:50:00|1588.77|1581.67|1586.27|1579.17|1590.3|1583.2|1586.26|1579.16|679
1717865700000|2024-06-08 16:55:00|1586.26|1579.16|1587.2|1580.1|1588.75|1581.65|1584.8|1577.7|660
1717866000000|2024-06-08 17:00:00|1587.25|1580.15|1585.48|1578.38|1587.74|1580.64|1584.2|1577.1|634
1717866300000|2024-06-08 17:05:00|1585.54|1578.44|1589.91|1582.81|1590.89|1583.79|1585.37|1578.27|594
1717866600000|2024-06-08 17:10:00|1589.95|1582.85|1589.32|1582.22|1590.98|1583.88|1588.08|1580.98|616
1717866900000|2024-06-08 17:15:00|1589.31|1582.21|1589.48|1582.38|1591.39|1584.29|1589.28|1582.18|577
1717867200000|2024-06-08 17:20:00|1589.67|1582.57|1583.94|1576.84|1589.96|1582.86|1583.48|1576.38|630
1717867500000|2024-06-08 17:25:00|1583.92|1576.82|1582|1574.9|1584.79|1577.69|1581.17|1574.07|545
1717867800000|2024-06-08 17:30:00|1582.05|1574.95|1575.59|1568.49|1584.1|1577|1575.59|1568.49|764
1717868100000|2024-06-08 17:35:00|1575.57|1568.47|1580.91|1573.81|1583.47|1576.37|1572.62|1565.52|863
1717868400000|2024-06-08 17:40:00|1580.96|1573.86|1586.84|1579.74|1587.4|1580.3|1580.03|1572.93|770
1717868700000|2024-06-08 17:45:00|1586.81|1579.71|1589.04|1581.94|1589.75|1582.65|1586.4|1579.3|711
1717869000000|2024-06-08 17:50:00|1589.06|1581.96|1585.12|1578.02|1589.96|1582.86|1585.09|1577.99|707
1717869300000|2024-06-08 17:55:00|1585.16|1578.06|1588.74|1581.64|1588.78|1581.68|1584.81|1577.71|849
1717869600000|2024-06-08 18:00:00|1588.78|1581.68|1590.72|1583.62|1591.96|1584.86|1586.6|1579.5|784
1717869900000|2024-06-08 18:05:00|1590.75|1583.65|1595.87|1588.77|1596.06|1588.96|1590.51|1583.41|586
1717870200000|2024-06-08 18:10:00|1595.88|1588.78|1595.39|1588.29|1595.89|1588.79|1593.84|1586.74|643
1717870500000|2024-06-08 18:15:00|1595.55|1588.45|1594.34|1587.24|1595.99|1588.89|1592.63|1585.53|755
1717870800000|2024-06-08 18:20:00|1594.13|1587.03|1592.98|1585.88|1594.34|1587.24|1592.07|1584.97|748
1717871100000|2024-06-08 18:25:00|1592.97|1585.87|1594.79|1587.69|1594.92|1587.82|1592.28|1585.18|519
1717871400000|2024-06-08 18:30:00|1594.77|1587.67|1592.14|1585.04|1594.94|1587.84|1591.98|1584.88|689
1717871700000|2024-06-08 18:35:00|1592.16|1585.06|1590.34|1583.24|1592.2|1585.1|1589.24|1582.14|651
1717872000000|2024-06-08 18:40:00|1590.36|1583.26|1589.32|1582.22|1591.1|1584|1587.51|1580.41|685
1717872300000|2024-06-08 18:45:00|1589.31|1582.21|1587.41|1580.31|1589.7|1582.6|1586.63|1579.53|614
1717872600000|2024-06-08 18:50:00|1587.43|1580.33|1588.79|1581.69|1589.63|1582.53|1587.4|1580.3|543
1717872900000|2024-06-08 18:55:00|1588.81|1581.71|1587.44|1580.34|1589.01|1581.91|1586.64|1579.54|575
1717873200000|2024-06-08 19:00:00|1587.45|1580.35|1590.65|1583.55|1590.74|1583.64|1587.1|1580|641
1717873500000|2024-06-08 19:05:00|1590.67|1583.57|1590.98|1583.88|1592.88|1585.78|1589.82|1582.72|633
1717873800000|2024-06-08 19:10:00|1590.97|1583.87|1588.14|1581.04|1591.55|1584.45|1588.09|1580.99|613
1717874100000|2024-06-08 19:15:00|1588.15|1581.05|1588.31|1581.21|1589.7|1582.6|1586.88|1579.78|674
1717874400000|2024-06-08 19:20:00|1588.32|1581.22|1587.15|1580.05|1588.34|1581.24|1586.12|1579.02|387
1717874700000|2024-06-08 19:25:00|1587.18|1580.08|1587.17|1580.07|1587.43|1580.33|1585.88|1578.78|363
1717875000000|2024-06-08 19:30:00|1587.1|1580|1586.17|1579.07|1587.88|1580.78|1586.02|1578.92|460
1717875300000|2024-06-08 19:35:00|1586.15|1579.05|1584.82|1577.72|1586.18|1579.08|1582.12|1575.02|645
1717875600000|2024-06-08 19:40:00|1584.8|1577.7|1584.74|1577.64|1585.07|1577.97|1582.79|1575.69|670
1717875900000|2024-06-08 19:45:00|1584.78|1577.68|1585.08|1577.98|1585.97|1578.87|1582.62|1575.52|596
1717876200000|2024-06-08 19:50:00|1585.13|1578.03|1584.8|1577.7|1585.69|1578.59|1584.15|1577.05|536
1717876500000|2024-06-08 19:55:00|1584.81|1577.71|1584.17|1577.07|1585.3|1578.2|1583.51|1576.41|766
1717876800000|2024-06-08 20:00:00|1584.16|1577.06|1586.08|1578.98|1586.24|1579.14|1583.6|1576.5|436
1717877100000|2024-06-08 20:05:00|1586.07|1578.97|1585.51|1578.41|1586.87|1579.77|1584.98|1577.88|568
1717877400000|2024-06-08 20:10:00|1585.52|1578.42|1585.01|1577.91|1586.62|1579.52|1584.89|1577.79|379
1717877700000|2024-06-08 20:15:00|1584.99|1577.89|1585.3|1578.2|1586.15|1579.05|1583.96|1576.86|400
1717878000000|2024-06-08 20:20:00|1585.29|1578.19|1584.07|1576.97|1585.46|1578.36|1583.17|1576.07|567
1717878300000|2024-06-08 20:25:00|1584.08|1576.98|1583.4|1576.3|1585.06|1577.96|1582.86|1575.76|406
1717878600000|2024-06-08 20:30:00|1583.35|1576.25|1581.95|1574.85|1583.84|1576.74|1581.83|1574.73|662
1717878900000|2024-06-08 20:35:00|1581.94|1574.84|1581.56|1574.46|1582.08|1574.98|1579.58|1572.48|773
1717879200000|2024-06-08 20:40:00|1581.57|1574.47|1583.32|1576.22|1583.51|1576.41|1581.39|1574.29|416
1717879500000|2024-06-08 20:45:00|1583.33|1576.23|1582.77|1575.67|1584|1576.9|1581.42|1574.32|517
1717879800000|2024-06-08 20:50:00|1582.81|1575.71|1583.33|1576.23|1584.98|1577.88|1582.65|1575.55|436
1717880100000|2024-06-08 20:55:00|1583.31|1576.21|1583.8|1576.7|1584.5|1577.4|1583.03|1575.93|487
1717880400000|2024-06-08 21:00:00|1583.78|1576.68|1583.14|1576.04|1584.35|1577.25|1581.22|1574.12|649
1717880700000|2024-06-08 21:05:00|1583.16|1576.06|1580.96|1573.86|1583.22|1576.12|1580.96|1573.86|438
1717881000000|2024-06-08 21:10:00|1580.98|1573.88|1582.43|1575.33|1582.51|1575.41|1579.15|1572.05|522
1717881300000|2024-06-08 21:15:00|1582.4|1575.3|1584.56|1577.46|1584.79|1577.69|1581|1573.9|440
1717881600000|2024-06-08 21:20:00|1584.51|1577.41|1587|1579.9|1587.68|1580.58|1584.23|1577.13|218
1717881900000|2024-06-08 21:25:00|1586.98|1579.88|1587.15|1580.05|1587.22|1580.12|1586.37|1579.27|218
1717882200000|2024-06-08 21:30:00|1587.16|1580.06|1586.43|1579.33|1587.66|1580.56|1585.75|1578.65|288
1717882500000|2024-06-08 21:35:00|1586.4|1579.3|1587.82|1580.72|1587.82|1580.72|1586.25|1579.15|209
1717882800000|2024-06-08 21:40:00|1587.67|1580.57|1587.39|1580.29|1587.67|1580.57|1587.3|1580.2|238
1717883100000|2024-06-08 21:45:00|1587.42|1580.32|1588|1580.9|1588.23|1581.13|1587.19|1580.09|121
1717883400000|2024-06-08 21:50:00|1588.01|1580.91|1587.9|1580.8|1588.3|1581.2|1587.73|1580.63|212
1717883700000|2024-06-08 21:55:00|1587.93|1580.83|1586.31|1579.21|1587.93|1580.83|1586.22|1579.12|673
1717884000000|2024-06-08 22:00:00|1586.3|1579.2|1587.85|1580.75|1588.52|1581.42|1585.22|1578.12|377
1717884300000|2024-06-08 22:05:00|1587.84|1580.74|1587.34|1580.24|1587.85|1580.75|1585.6|1578.5|375
1717884600000|2024-06-08 22:10:00|1587.36|1580.26|1585.2|1578.1|1587.72|1580.62|1585.07|1577.97|288
1717884900000|2024-06-08 22:15:00|1585.16|1578.06|1582.53|1575.43|1585.18|1578.08|1580.66|1573.56|600
1717885200000|2024-06-08 22:20:00|1582.55|1575.45|1577.88|1570.78|1582.86|1575.76|1576.47|1569.37|738
1717885500000|2024-06-08 22:25:00|1577.9|1570.8|1576.87|1569.77|1579.13|1572.03|1575.51|1568.41|820
1717885800000|2024-06-08 22:30:00|1576.79|1569.69|1583.15|1576.05|1583.15|1576.05|1576.67|1569.57|582
1717886100000|2024-06-08 22:35:00|1583.17|1576.07|1587.11|1580.01|1587.11|1580.01|1581.58|1574.48|551
1717886400000|2024-06-08 22:40:00|1587.06|1579.96|1589.26|1582.16|1590.37|1583.27|1586.36|1579.26|556
1717886700000|2024-06-08 22:45:00|1589.23|1582.13|1587.64|1580.54|1589.3|1582.2|1587.35|1580.25|656
1717887000000|2024-06-08 22:50:00|1587.66|1580.56|1588.06|1580.96|1588.45|1581.35|1587.03|1579.93|446
1717887300000|2024-06-08 22:55:00|1588.04|1580.94|1590.09|1582.99|1590.57|1583.47|1587.97|1580.87|397
1717887600000|2024-06-08 23:00:00|1590.16|1583.06|1590.29|1583.19|1591.13|1584.03|1588.14|1581.04|460
1717887900000|2024-06-08 23:05:00|1590.3|1583.2|1590.29|1583.19|1590.62|1583.52|1588.97|1581.87|396
1717888200000|2024-06-08 23:10:00|1590.28|1583.18|1592.8|1585.7|1593.21|1586.11|1590.01|1582.91|366
1717888500000|2024-06-08 23:15:00|1592.74|1585.64|1591.26|1584.16|1592.85|1585.75|1591.03|1583.93|537
1717888800000|2024-06-08 23:20:00|1591.28|1584.18|1593.59|1586.49|1593.62|1586.52|1591.22|1584.12|473
1717889100000|2024-06-08 23:25:00|1593.57|1586.47|1596.18|1589.08|1596.21|1589.11|1592.57|1585.47|321
1717889400000|2024-06-08 23:30:00|1596.15|1589.05|1598.93|1591.83|1598.93|1591.83|1595.92|1588.82|430
1717889700000|2024-06-08 23:35:00|1598.99|1591.89|1597.17|1590.07|1599.26|1592.16|1596.64|1589.54|467
1717890000000|2024-06-08 23:40:00|1597.16|1590.06|1600.4|1593.3|1601.07|1593.97|1597|1589.9|386
1717890300000|2024-06-08 23:45:00|1600.42|1593.32|1598.7|1591.6|1600.42|1593.32|1598.16|1591.06|598
1717890600000|2024-06-08 23:50:00|1598.69|1591.59|1598.31|1591.21|1599.19|1592.09|1597.19|1590.09|574
1717890900000|2024-06-08 23:55:00|1598.35|1591.25|1596.17|1589.07|1598.51|1591.41|1596.05|1588.95|558
1717891200000|2024-06-09 00:00:00|1596.19|1589.09|1596.03|1588.93|1596.44|1589.34|1594.11|1587.01|744
1717891500000|2024-06-09 00:05:00|1596.01|1588.91|1596.11|1589.01|1597.75|1590.65|1595.05|1587.95|584
1717891800000|2024-06-09 00:10:00|1596.14|1589.04|1597.95|1590.85|1598.94|1591.84|1596.08|1588.98|536
1717892100000|2024-06-09 00:15:00|1598|1590.9|1597.63|1590.53|1598.24|1591.14|1595.21|1588.11|577
1717892400000|2024-06-09 00:20:00|1597.6|1590.5|1596.12|1589.02|1598.1|1591|1595.49|1588.39|697
1717892700000|2024-06-09 00:25:00|1596.14|1589.04|1598.26|1591.16|1598.82|1591.72|1596.12|1589.02|407
1717893000000|2024-06-09 00:30:00|1598.28|1591.18|1600.16|1593.06|1600.18|1593.08|1597.63|1590.53|617
1717893300000|2024-06-09 00:35:00|1600.14|1593.04|1598.02|1590.92|1600.19|1593.09|1597.51|1590.41|581
1717893600000|2024-06-09 00:40:00|1597.97|1590.87|1600.44|1593.34|1601.41|1594.31|1597.97|1590.87|613
1717893900000|2024-06-09 00:45:00|1600.45|1593.35|1600.28|1593.18|1601.37|1594.27|1600.26|1593.16|419
1717894200000|2024-06-09 00:50:00|1600.3|1593.2|1601.2|1594.1|1601.24|1594.14|1599.96|1592.86|383
1717894500000|2024-06-09 00:55:00|1601.19|1594.09|1601.69|1594.59|1601.7|1594.6|1600.23|1593.13|462
1717894800000|2024-06-09 01:00:00|1601.7|1594.6|1604.93|1597.83|1604.95|1597.85|1600.98|1593.88|644
1717895100000|2024-06-09 01:05:00|1604.91|1597.81|1605.93|1598.83|1606.89|1599.79|1604.12|1597.02|640
1717895400000|2024-06-09 01:10:00|1606.02|1598.92|1607.06|1599.96|1607.14|1600.04|1605.28|1598.18|502
1717895700000|2024-06-09 01:15:00|1607.03|1599.93|1605.63|1598.53|1607.05|1599.95|1605.1|1598|517
1717896000000|2024-06-09 01:20:00|1605.62|1598.52|1606.12|1599.02|1606.83|1599.73|1605.08|1597.98|404
1717896300000|2024-06-09 01:25:00|1606.15|1599.05|1610.48|1603.38|1610.91|1603.81|1606.15|1599.05|378
1717896600000|2024-06-09 01:30:00|1610.47|1603.37|1608.26|1601.16|1610.47|1603.37|1607.17|1600.07|554
1717896900000|2024-06-09 01:35:00|1608.27|1601.17|1608.67|1601.57|1608.91|1601.81|1607.35|1600.25|471
1717897200000|2024-06-09 01:40:00|1608.69|1601.59|1609.37|1602.27|1610.6|1603.5|1608.14|1601.04|536
1717897500000|2024-06-09 01:45:00|1609.35|1602.25|1608.7|1601.6|1609.39|1602.29|1607.19|1600.09|600
1717897800000|2024-06-09 01:50:00|1608.74|1601.64|1608.19|1601.09|1608.89|1601.79|1607.97|1600.87|421
1717898100000|2024-06-09 01:55:00|1608.23|1601.13|1610.91|1603.81|1611.18|1604.08|1607.47|1600.37|511
1717898400000|2024-06-09 02:00:00|1611.06|1603.96|1609.18|1602.08|1611.06|1603.96|1608.77|1601.67|715
1717898700000|2024-06-09 02:05:00|1609.19|1602.09|1606.1|1599|1609.25|1602.15|1605.9|1598.8|650
1717899000000|2024-06-09 02:10:00|1606.13|1599.03|1607.01|1599.91|1607.34|1600.24|1605.01|1597.91|736
1717899300000|2024-06-09 02:15:00|1607|1599.9|1605.18|1598.08|1607.72|1600.62|1604.83|1597.73|706
1717899600000|2024-06-09 02:20:00|1605.16|1598.06|1603.14|1596.04|1605.96|1598.86|1602.25|1595.15|852
1717899900000|2024-06-09 02:25:00|1603.2|1596.1|1606.18|1599.08|1607.1|1600|1602.53|1595.43|555
1717900200000|2024-06-09 02:30:00|1606.19|1599.09|1604.7|1597.6|1606.25|1599.15|1601.79|1594.69|877
1717900500000|2024-06-09 02:35:00|1604.67|1597.57|1603.64|1596.54|1605.23|1598.13|1602.3|1595.2|873
1717900800000|2024-06-09 02:40:00|1603.73|1596.63|1602.09|1594.99|1603.85|1596.75|1601.02|1593.92|876
1717901100000|2024-06-09 02:45:00|1602.05|1594.95|1603.29|1596.19|1604.82|1597.72|1601.67|1594.57|682
1717901400000|2024-06-09 02:50:00|1603.32|1596.22|1598.85|1591.75|1603.38|1596.28|1598.73|1591.63|632
1717901700000|2024-06-09 02:55:00|1598.89|1591.79|1598.34|1591.24|1599.98|1592.88|1598.03|1590.93|716
1717902000000|2024-06-09 03:00:00|1598.35|1591.25|1601.22|1594.12|1601.35|1594.25|1597.85|1590.75|686
1717902300000|2024-06-09 03:05:00|1601.23|1594.13|1603.35|1596.25|1604.15|1597.05|1600.46|1593.36|455
1717902600000|2024-06-09 03:10:00|1603.37|1596.27|1602.63|1595.53|1603.45|1596.35|1602.18|1595.08|590
1717902900000|2024-06-09 03:15:00|1602.58|1595.48|1600.74|1593.64|1603.48|1596.38|1600.71|1593.61|692
1717903200000|2024-06-09 03:20:00|1600.66|1593.56|1601.08|1593.98|1601.78|1594.68|1600.03|1592.93|631
1717903500000|2024-06-09 03:25:00|1601.09|1593.99|1601.02|1593.92|1601.7|1594.6|1600.38|1593.28|531
1717903800000|2024-06-09 03:30:00|1601|1593.9|1603.27|1596.17|1603.85|1596.75|1599.84|1592.74|508
1717904100000|2024-06-09 03:35:00|1603.26|1596.16|1607.45|1600.35|1608.65|1601.55|1602.42|1595.32|580
1717904400000|2024-06-09 03:40:00|1607.43|1600.33|1606.13|1599.03|1608.11|1601.01|1605.99|1598.89|533
1717904700000|2024-06-09 03:45:00|1606.2|1599.1|1605.47|1598.37|1607.89|1600.79|1605.38|1598.28|635
1717905000000|2024-06-09 03:50:00|1605.54|1598.44|1608.63|1601.53|1608.63|1601.53|1604.95|1597.85|609
1717905300000|2024-06-09 03:55:00|1608.65|1601.55|1607.03|1599.93|1609.15|1602.05|1607.03|1599.93|503
1717905600000|2024-06-09 04:00:00|1606.95|1599.85|1607.72|1600.62|1608.48|1601.38|1606.95|1599.85|565
1717905900000|2024-06-09 04:05:00|1607.77|1600.67|1607.02|1599.92|1608.54|1601.44|1606.71|1599.61|477
1717906200000|2024-06-09 04:10:00|1607.12|1600.02|1608.13|1601.03|1608.27|1601.17|1607.07|1599.97|339
1717906500000|2024-06-09 04:15:00|1608.11|1601.01|1609.65|1602.55|1609.65|1602.55|1607.35|1600.25|278
1717906800000|2024-06-09 04:20:00|1609.7|1602.6|1608.52|1601.42|1610.01|1602.91|1608.37|1601.27|321
1717907100000|2024-06-09 04:25:00|1608.5|1601.4|1608.22|1601.12|1609.3|1602.2|1607.71|1600.61|452
1717907400000|2024-06-09 04:30:00|1608.18|1601.08|1607.71|1600.61|1608.47|1601.37|1607.46|1600.36|377
1717907700000|2024-06-09 04:35:00|1607.73|1600.63|1606.96|1599.86|1608.41|1601.31|1606.96|1599.86|294
1717908000000|2024-06-09 04:40:00|1607|1599.9|1606.42|1599.32|1607|1599.9|1606.22|1599.12|359
1717908300000|2024-06-09 04:45:00|1606.46|1599.36|1604.97|1597.87|1606.46|1599.36|1603.65|1596.55|551
1717908600000|2024-06-09 04:50:00|1604.96|1597.86|1601.87|1594.77|1604.98|1597.88|1601.56|1594.46|490
1717908900000|2024-06-09 04:55:00|1601.86|1594.76|1602.79|1595.69|1603.11|1596.01|1601.23|1594.13|399
1717909200000|2024-06-09 05:00:00|1602.83|1595.73|1600.19|1593.09|1603.11|1596.01|1600.11|1593.01|574
1717909500000|2024-06-09 05:05:00|1600.17|1593.07|1596.39|1589.29|1600.17|1593.07|1594.59|1587.49|594
1717909800000|2024-06-09 05:10:00|1596.41|1589.31|1597.04|1589.94|1597.92|1590.82|1596.03|1588.93|520
1717910100000|2024-06-09 05:15:00|1597.06|1589.96|1600.02|1592.92|1600.75|1593.65|1597.01|1589.91|450
1717910400000|2024-06-09 05:20:00|1600.03|1592.93|1608.17|1601.07|1608.52|1601.42|1599.79|1592.69|451
1717910700000|2024-06-09 05:25:00|1608.23|1601.13|1606.58|1599.48|1610.65|1603.55|1606.5|1599.4|655
1717911000000|2024-06-09 05:30:00|1606.62|1599.52|1606.03|1598.93|1609.47|1602.37|1605.21|1598.11|672
1717911300000|2024-06-09 05:35:00|1606.04|1598.94|1606.72|1599.62|1606.9|1599.8|1605.36|1598.26|605
1717911600000|2024-06-09 05:40:00|1606.71|1599.61|1607.04|1599.94|1608.19|1601.09|1606.12|1599.02|728
1717911900000|2024-06-09 05:45:00|1607.05|1599.95|1607.1|1600|1609.71|1602.61|1606.96|1599.86|684
1717912200000|2024-06-09 05:50:00|1607.09|1599.99|1608.21|1601.11|1609.26|1602.16|1605.06|1597.96|591
1717912500000|2024-06-09 05:55:00|1608.22|1601.12|1606.84|1599.74|1608.24|1601.14|1606.56|1599.46|534
1717912800000|2024-06-09 06:00:00|1606.67|1599.57|1608.6|1601.5|1609.24|1602.14|1606.28|1599.18|539
1717913100000|2024-06-09 06:05:00|1608.61|1601.51|1609|1601.9|1609.44|1602.34|1607.63|1600.53|443
1717913400000|2024-06-09 06:10:00|1608.97|1601.87|1608.88|1601.78|1610.16|1603.06|1608.22|1601.12|481
1717913700000|2024-06-09 06:15:00|1608.87|1601.77|1608.69|1601.59|1610.06|1602.96|1608.33|1601.23|517
1717914000000|2024-06-09 06:20:00|1608.68|1601.58|1608.36|1601.26|1609.27|1602.17|1608.19|1601.09|518
1717914300000|2024-06-09 06:25:00|1608.37|1601.27|1609.14|1602.04|1609.25|1602.15|1608.11|1601.01|381
1717914600000|2024-06-09 06:30:00|1609.12|1602.02|1608.14|1601.04|1609.36|1602.26|1606.83|1599.73|476
1717914900000|2024-06-09 06:35:00|1608.16|1601.06|1606.58|1599.48|1608.72|1601.62|1605.69|1598.59|632
1717915200000|2024-06-09 06:40:00|1606.59|1599.49|1605.94|1598.84|1607.22|1600.12|1605.88|1598.78|606
1717915500000|2024-06-09 06:45:00|1605.92|1598.82|1605|1597.9|1607|1599.9|1604.71|1597.61|638
1717915800000|2024-06-09 06:50:00|1605.13|1598.03|1607.01|1599.91|1607.02|1599.92|1605.13|1598.03|550
1717916100000|2024-06-09 06:55:00|1606.99|1599.89|1608.01|1600.91|1608.4|1601.3|1606.99|1599.89|469
1717916400000|2024-06-09 07:00:00|1608.04|1600.94|1609.14|1602.04|1609.42|1602.32|1607.6|1600.5|367
1717916700000|2024-06-09 07:05:00|1609.13|1602.03|1609.02|1601.92|1609.98|1602.88|1608.19|1601.09|448
1717917000000|2024-06-09 07:10:00|1609.03|1601.93|1607.99|1600.89|1609.6|1602.5|1607.83|1600.73|428
1717917300000|2024-06-09 07:15:00|1608.01|1600.91|1607.81|1600.71|1608.73|1601.63|1607.1|1600|451
1717917600000|2024-06-09 07:20:00|1607.77|1600.67|1608.27|1601.17|1608.67|1601.57|1607.51|1600.41|346
1717917900000|2024-06-09 07:25:00|1608.28|1601.18|1607.07|1599.97|1608.3|1601.2|1606.67|1599.57|346
1717918200000|2024-06-09 07:30:00|1607.1|1600|1605.86|1598.76|1607.11|1600.01|1605.86|1598.76|234
1717918500000|2024-06-09 07:35:00|1605.85|1598.75|1606.2|1599.1|1606.54|1599.44|1605.37|1598.27|283
1717918800000|2024-06-09 07:40:00|1606.18|1599.08|1606.22|1599.12|1606.43|1599.33|1605.67|1598.57|432
1717919100000|2024-06-09 07:45:00|1606.26|1599.16|1605.51|1598.41|1606.7|1599.6|1605.15|1598.05|494
1717919400000|2024-06-09 07:50:00|1605.49|1598.39|1604.41|1597.31|1605.8|1598.7|1604.38|1597.28|423
1717919700000|2024-06-09 07:55:00|1604.49|1597.39|1605.36|1598.26|1605.52|1598.42|1604.49|1597.39|440
1717920000000|2024-06-09 08:00:00|1605.37|1598.27|1604.19|1597.09|1605.67|1598.57|1604.01|1596.91|367
1717920300000|2024-06-09 08:05:00|1604.18|1597.08|1605.14|1598.04|1606.2|1599.1|1604.18|1597.08|356
1717920600000|2024-06-09 08:10:00|1605.19|1598.09|1607.7|1600.6|1608.66|1601.56|1605.09|1597.99|332
1717920900000|2024-06-09 08:15:00|1607.68|1600.58|1608.69|1601.59|1609.51|1602.41|1606.62|1599.52|441
1717921200000|2024-06-09 08:20:00|1608.65|1601.55|1609.9|1602.8|1610.17|1603.07|1608.35|1601.25|355
1717921500000|2024-06-09 08:25:00|1609.91|1602.81|1610.03|1602.93|1611.04|1603.94|1609.86|1602.76|280
1717921800000|2024-06-09 08:30:00|1610.02|1602.92|1610.07|1602.97|1610.62|1603.52|1609.8|1602.7|325
1717922100000|2024-06-09 08:35:00|1610.12|1603.02|1612.17|1605.07|1612.27|1605.17|1610.08|1602.98|359
1717922400000|2024-06-09 08:40:00|1612.19|1605.09|1612.65|1605.55|1612.74|1605.64|1611.39|1604.29|310
1717922700000|2024-06-09 08:45:00|1612.66|1605.56|1611.6|1604.5|1612.66|1605.56|1611.16|1604.06|266
1717923000000|2024-06-09 08:50:00|1611.64|1604.54|1612.65|1605.55|1613.07|1605.97|1610.15|1603.05|395
1717923300000|2024-06-09 08:55:00|1612.54|1605.44|1611.86|1604.76|1612.76|1605.66|1611.13|1604.03|445
1717923600000|2024-06-09 09:00:00|1611.82|1604.72|1612.57|1605.47|1612.76|1605.66|1610.53|1603.43|524
1717923900000|2024-06-09 09:05:00|1612.6|1605.5|1612.4|1605.3|1612.81|1605.71|1611.17|1604.07|384
1717924200000|2024-06-09 09:10:00|1612.45|1605.35|1613.18|1606.08|1613.39|1606.29|1612.38|1605.28|290
1717924500000|2024-06-09 09:15:00|1613.17|1606.07|1612.5|1605.4|1613.21|1606.11|1612.43|1605.33|243
1717924800000|2024-06-09 09:20:00|1612.51|1605.41|1613.03|1605.93|1613.87|1606.77|1612.5|1605.4|244
1717925100000|2024-06-09 09:25:00|1613.04|1605.94|1610.33|1603.23|1613.04|1605.94|1610.22|1603.12|324
1717925400000|2024-06-09 09:30:00|1610.32|1603.22|1608.73|1601.63|1610.62|1603.52|1608.61|1601.51|347
1717925700000|2024-06-09 09:35:00|1608.71|1601.61|1608.25|1601.15|1608.71|1601.61|1607.96|1600.86|287
1717926000000|2024-06-09 09:40:00|1608.27|1601.17|1608.72|1601.62|1610.12|1603.02|1608.19|1601.09|372
1717926300000|2024-06-09 09:45:00|1608.74|1601.64|1610.15|1603.05|1610.22|1603.12|1608.26|1601.16|402
1717926600000|2024-06-09 09:50:00|1610.11|1603.01|1608.24|1601.14|1610.15|1603.05|1608.24|1601.14|388
1717926900000|2024-06-09 09:55:00|1608.26|1601.16|1607.78|1600.68|1608.57|1601.47|1607.74|1600.64|308
1717927200000|2024-06-09 10:00:00|1607.8|1600.7|1605.71|1598.61|1608.37|1601.27|1605.69|1598.59|331
1717927500000|2024-06-09 10:05:00|1605.78|1598.68|1605.34|1598.24|1606.51|1599.41|1605.32|1598.22|389
1717927800000|2024-06-09 10:10:00|1605.32|1598.22|1605.28|1598.18|1606.14|1599.04|1605.17|1598.07|430
1717928100000|2024-06-09 10:15:00|1605.18|1598.08|1606.17|1599.07|1606.19|1599.09|1604.77|1597.67|388
1717928400000|2024-06-09 10:20:00|1606.14|1599.04|1604.85|1597.75|1606.23|1599.13|1604.8|1597.7|421
1717928700000|2024-06-09 10:25:00|1604.87|1597.77|1603.94|1596.84|1605.12|1598.02|1603.6|1596.5|243
1717929000000|2024-06-09 10:30:00|1603.92|1596.82|1603.37|1596.27|1604.24|1597.14|1602.18|1595.08|295
1717929300000|2024-06-09 10:35:00|1603.34|1596.24|1602.59|1595.49|1603.34|1596.24|1602.03|1594.93|299
1717929600000|2024-06-09 10:40:00|1602.6|1595.5|1602.26|1595.16|1602.95|1595.85|1602.07|1594.97|235
1717929900000|2024-06-09 10:45:00|1602.25|1595.15|1602.22|1595.12|1602.85|1595.75|1601.96|1594.86|410
1717930200000|2024-06-09 10:50:00|1602.2|1595.1|1601.55|1594.45|1602.84|1595.74|1601.17|1594.07|431
1717930500000|2024-06-09 10:55:00|1601.52|1594.42|1601.6|1594.5|1602.06|1594.96|1600.51|1593.41|490
1717930800000|2024-06-09 11:00:00|1601.58|1594.48|1602.27|1595.17|1602.5|1595.4|1600.88|1593.78|526
1717931100000|2024-06-09 11:05:00|1602.35|1595.25|1602.84|1595.74|1603.16|1596.06|1601.73|1594.63|430
1717931400000|2024-06-09 11:10:00|1602.81|1595.71|1602.48|1595.38|1602.93|1595.83|1602.01|1594.91|322
1717931700000|2024-06-09 11:15:00|1602.49|1595.39|1603.29|1596.19|1603.4|1596.3|1602.04|1594.94|359
1717932000000|2024-06-09 11:20:00|1603.26|1596.16|1603.06|1595.96|1603.5|1596.4|1602.8|1595.7|202
1717932300000|2024-06-09 11:25:00|1603.08|1595.98|1604.93|1597.83|1605|1597.9|1603.04|1595.94|331
1717932600000|2024-06-09 11:30:00|1604.91|1597.81|1604.18|1597.08|1604.95|1597.85|1603.89|1596.79|310
1717932900000|2024-06-09 11:35:00|1604.21|1597.11|1603.91|1596.81|1605.57|1598.47|1603.72|1596.62|475
1717933200000|2024-06-09 11:40:00|1603.92|1596.82|1605.03|1597.93|1605.62|1598.52|1603.82|1596.72|465
1717933500000|2024-06-09 11:45:00|1605.01|1597.91|1604.28|1597.18|1605.16|1598.06|1603.51|1596.41|442
1717933800000|2024-06-09 11:50:00|1604.25|1597.15|1604.36|1597.26|1604.72|1597.62|1603.72|1596.62|289
1717934100000|2024-06-09 11:55:00|1604.37|1597.27|1604.01|1596.91|1604.8|1597.7|1603.33|1596.23|378
1717934400000|2024-06-09 12:00:00|1604|1596.9|1601.43|1594.33|1604.28|1597.18|1601.32|1594.22|539
1717934700000|2024-06-09 12:05:00|1601.28|1594.18|1600.99|1593.89|1601.28|1594.18|1598.93|1591.83|433
1717935000000|2024-06-09 12:10:00|1601.1|1594|1601.22|1594.12|1601.65|1594.55|1600.69|1593.59|472
1717935300000|2024-06-09 12:15:00|1601.21|1594.11|1601.08|1593.98|1601.64|1594.54|1600.45|1593.35|453
1717935600000|2024-06-09 12:20:00|1601.06|1593.96|1600.95|1593.85|1601.27|1594.17|1600.49|1593.39|396
1717935900000|2024-06-09 12:25:00|1600.96|1593.86|1601.82|1594.72|1601.82|1594.72|1600.29|1593.19|351
1717936200000|2024-06-09 12:30:00|1601.8|1594.7|1604.58|1597.48|1604.75|1597.65|1601.07|1593.97|472
1717936500000|2024-06-09 12:35:00|1604.57|1597.47|1606.27|1599.17|1607.7|1600.6|1603.97|1596.87|594
1717936800000|2024-06-09 12:40:00|1606.3|1599.2|1610.14|1603.04|1612.57|1605.47|1606.16|1599.06|613
1717937100000|2024-06-09 12:45:00|1610.17|1603.07|1612.46|1605.36|1613.85|1606.75|1609.75|1602.65|738
1717937400000|2024-06-09 12:50:00|1612.47|1605.37|1613.96|1606.86|1614.19|1607.09|1612.47|1605.37|671
1717937700000|2024-06-09 12:55:00|1613.95|1606.85|1612.23|1605.13|1614.15|1607.05|1612.19|1605.09|656
1717938000000|2024-06-09 13:00:00|1612.26|1605.16|1610.14|1603.04|1614.01|1606.91|1609.6|1602.5|739
1717938300000|2024-06-09 13:05:00|1610.12|1603.02|1609.07|1601.97|1611.04|1603.94|1608.36|1601.26|702
1717938600000|2024-06-09 13:10:00|1609.08|1601.98|1608.3|1601.2|1610.06|1602.96|1608.22|1601.12|716
1717938900000|2024-06-09 13:15:00|1608.29|1601.19|1602.33|1595.23|1608.29|1601.19|1600.49|1593.39|847
1717939200000|2024-06-09 13:20:00|1602.32|1595.22|1603.9|1596.8|1603.99|1596.89|1599.09|1591.99|768
1717939500000|2024-06-09 13:25:00|1603.88|1596.78|1603.75|1596.65|1603.9|1596.8|1601.31|1594.21|734
1717939800000|2024-06-09 13:30:00|1603.79|1596.69|1602.94|1595.84|1604.41|1597.31|1599.96|1592.86|968
1717940100000|2024-06-09 13:35:00|1602.93|1595.83|1602.85|1595.75|1604.09|1596.99|1602.44|1595.34|748
1717940400000|2024-06-09 13:40:00|1602.84|1595.74|1602.86|1595.76|1603.18|1596.08|1602.02|1594.92|583
1717940700000|2024-06-09 13:45:00|1602.87|1595.77|1604.2|1597.1|1605.69|1598.59|1602.31|1595.21|673
1717941000000|2024-06-09 13:50:00|1604.24|1597.14|1604.87|1597.77|1605.03|1597.93|1603.24|1596.14|574
1717941300000|2024-06-09 13:55:00|1604.86|1597.76|1604.98|1597.88|1605.42|1598.32|1603.68|1596.58|640
1717941600000|2024-06-09 14:00:00|1604.96|1597.86|1606.88|1599.78|1608.01|1600.91|1603.76|1596.66|614
1717941900000|2024-06-09 14:05:00|1606.92|1599.82|1607.71|1600.61|1607.93|1600.83|1605.02|1597.92|647
1717942200000|2024-06-09 14:10:00|1607.7|1600.6|1606.23|1599.13|1608.14|1601.04|1605.95|1598.85|555
1717942500000|2024-06-09 14:15:00|1606.18|1599.08|1608.33|1601.23|1608.7|1601.6|1605.89|1598.79|648
1717942800000|2024-06-09 14:20:00|1608.35|1601.25|1607.25|1600.15|1608.77|1601.67|1606.57|1599.47|504
1717943100000|2024-06-09 14:25:00|1607.26|1600.16|1602.99|1595.89|1607.64|1600.54|1601.85|1594.75|682
1717943400000|2024-06-09 14:30:00|1602.98|1595.88|1606.43|1599.33|1606.43|1599.33|1601.62|1594.52|787
1717943700000|2024-06-09 14:35:00|1606.45|1599.35|1606.64|1599.54|1608.57|1601.47|1605.46|1598.36|538
1717944000000|2024-06-09 14:40:00|1606.59|1599.49|1607.37|1600.27|1607.76|1600.66|1606.14|1599.04|491
1717944300000|2024-06-09 14:45:00|1607.34|1600.24|1609.16|1602.06|1609.16|1602.06|1606.55|1599.45|416
1717944600000|2024-06-09 14:50:00|1609.14|1602.04|1609.84|1602.74|1610.22|1603.12|1608.89|1601.79|351
1717944900000|2024-06-09 14:55:00|1609.88|1602.78|1609.83|1602.73|1610.26|1603.16|1608.82|1601.72|598
1717945200000|2024-06-09 15:00:00|1609.85|1602.75|1609.63|1602.53|1610.83|1603.73|1609.09|1601.99|654
1717945500000|2024-06-09 15:05:00|1609.64|1602.54|1609.05|1601.95|1610.45|1603.35|1608.27|1601.17|494
1717945800000|2024-06-09 15:10:00|1609|1601.9|1609.06|1601.96|1609.63|1602.53|1608.21|1601.11|414
1717946100000|2024-06-09 15:15:00|1609.02|1601.92|1608.86|1601.76|1610.9|1603.8|1608.75|1601.65|465
1717946400000|2024-06-09 15:20:00|1608.82|1601.72|1606.15|1599.05|1609.29|1602.19|1605.97|1598.87|615
1717946700000|2024-06-09 15:25:00|1606.16|1599.06|1606.72|1599.62|1606.86|1599.76|1604.59|1597.49|559
1717947000000|2024-06-09 15:30:00|1606.71|1599.61|1607.23|1600.13|1609.01|1601.91|1606.61|1599.51|518
1717947300000|2024-06-09 15:35:00|1607.21|1600.11|1606.24|1599.14|1607.47|1600.37|1605.99|1598.89|427
1717947600000|2024-06-09 15:40:00|1606.23|1599.13|1605.46|1598.36|1606.64|1599.54|1605.34|1598.24|304
1717947900000|2024-06-09 15:45:00|1605.44|1598.34|1606.34|1599.24|1606.98|1599.88|1604.6|1597.5|331
1717948200000|2024-06-09 15:50:00|1606.31|1599.21|1605.35|1598.25|1606.48|1599.38|1604.96|1597.86|330
1717948500000|2024-06-09 15:55:00|1605.32|1598.22|1603.81|1596.71|1605.41|1598.31|1603.81|1596.71|485
1717948800000|2024-06-09 16:00:00|1603.84|1596.74|1605.21|1598.11|1605.7|1598.6|1603.72|1596.62|552
1717949100000|2024-06-09 16:05:00|1605.2|1598.1|1604.62|1597.52|1605.51|1598.41|1603.68|1596.58|499
1717949400000|2024-06-09 16:10:00|1604.56|1597.46|1604.63|1597.53|1605.17|1598.07|1604.27|1597.17|401
1717949700000|2024-06-09 16:15:00|1604.65|1597.55|1605.69|1598.59|1607.08|1599.98|1604.51|1597.41|548
1717950000000|2024-06-09 16:20:00|1605.76|1598.66|1605.71|1598.61|1605.94|1598.84|1604.16|1597.06|556
1717950300000|2024-06-09 16:25:00|1605.72|1598.62|1605.6|1598.5|1606.67|1599.57|1605.26|1598.16|479
1717950600000|2024-06-09 16:30:00|1605.58|1598.48|1607.22|1600.12|1608.19|1601.09|1605.58|1598.48|626
1717950900000|2024-06-09 16:35:00|1607.23|1600.13|1604.42|1597.32|1607.24|1600.14|1603.77|1596.67|476
1717951200000|2024-06-09 16:40:00|1604.41|1597.31|1603.23|1596.13|1605.36|1598.26|1603.15|1596.05|504
1717951500000|2024-06-09 16:45:00|1603.24|1596.14|1604.52|1597.42|1604.63|1597.53|1603.24|1596.14|459
1717951800000|2024-06-09 16:50:00|1604.53|1597.43|1604.23|1597.13|1604.82|1597.72|1603.59|1596.49|509
1717952100000|2024-06-09 16:55:00|1604.21|1597.11|1606.06|1598.96|1606.4|1599.3|1603.96|1596.86|472
1717952400000|2024-06-09 17:00:00|1606.08|1598.98|1607.56|1600.46|1607.97|1600.87|1605.6|1598.5|482
1717952700000|2024-06-09 17:05:00|1607.55|1600.45|1607.2|1600.1|1607.97|1600.87|1606|1598.9|460
1717953000000|2024-06-09 17:10:00|1607.23|1600.13|1607.61|1600.51|1607.88|1600.78|1606.76|1599.66|320
1717953300000|2024-06-09 17:15:00|1607.69|1600.59|1607.58|1600.48|1609.37|1602.27|1607.26|1600.16|468
1717953600000|2024-06-09 17:20:00|1607.56|1600.46|1604.75|1597.65|1607.58|1600.48|1604.68|1597.58|435
1717953900000|2024-06-09 17:25:00|1604.74|1597.64|1604.21|1597.11|1605.12|1598.02|1603.96|1596.86|345
1717954200000|2024-06-09 17:30:00|1604.23|1597.13|1604.94|1597.84|1605.66|1598.56|1603.95|1596.85|525
1717954500000|2024-06-09 17:35:00|1604.95|1597.85|1605.5|1598.4|1606.14|1599.04|1604.43|1597.33|557
1717954800000|2024-06-09 17:40:00|1605.52|1598.42|1605.22|1598.12|1605.81|1598.71|1605.18|1598.08|460
1717955100000|2024-06-09 17:45:00|1605.25|1598.15|1609.32|1602.22|1609.4|1602.3|1605.25|1598.15|327
1717955400000|2024-06-09 17:50:00|1609.33|1602.23|1608.85|1601.75|1609.38|1602.28|1608.03|1600.93|424
1717955700000|2024-06-09 17:55:00|1608.9|1601.8|1609.37|1602.27|1609.38|1602.28|1608.02|1600.92|536
1717956000000|2024-06-09 18:00:00|1609.42|1602.32|1610.47|1603.37|1611.27|1604.17|1609.4|1602.3|503
1717956300000|2024-06-09 18:05:00|1610.49|1603.39|1610.34|1603.24|1610.87|1603.77|1609.97|1602.87|357
1717956600000|2024-06-09 18:10:00|1610.28|1603.18|1610.41|1603.31|1611.29|1604.19|1610.1|1603|440
1717956900000|2024-06-09 18:15:00|1610.39|1603.29|1612.04|1604.94|1612.53|1605.43|1609.94|1602.84|393
1717957200000|2024-06-09 18:20:00|1612.03|1604.93|1613.43|1606.33|1613.47|1606.37|1611.96|1604.86|376
1717957500000|2024-06-09 18:25:00|1613.39|1606.29|1612.64|1605.54|1614.26|1607.16|1612.36|1605.26|398
1717957800000|2024-06-09 18:30:00|1612.68|1605.58|1611.73|1604.63|1613.29|1606.19|1611.1|1604|415
1717958100000|2024-06-09 18:35:00|1611.7|1604.6|1612.38|1605.28|1612.45|1605.35|1610.64|1603.54|450
1717958400000|2024-06-09 18:40:00|1612.25|1605.15|1613.34|1606.24|1614.12|1607.02|1611.86|1604.76|378
1717958700000|2024-06-09 18:45:00|1613.32|1606.22|1613.31|1606.21|1614.33|1607.23|1612.45|1605.35|339
1717959000000|2024-06-09 18:50:00|1613.32|1606.22|1613.85|1606.75|1614.27|1607.17|1613.31|1606.21|371
1717959300000|2024-06-09 18:55:00|1613.83|1606.73|1613.31|1606.21|1614.34|1607.24|1612.88|1605.78|478
1717959600000|2024-06-09 19:00:00|1613.3|1606.2|1614.23|1607.13|1614.23|1607.13|1612.79|1605.69|356
1717959900000|2024-06-09 19:05:00|1614.2|1607.1|1617.39|1610.29|1618.72|1611.62|1614.2|1607.1|419
1717960200000|2024-06-09 19:10:00|1617.37|1610.27|1619.09|1611.99|1619.65|1612.55|1617.32|1610.22|420
1717960500000|2024-06-09 19:15:00|1619.06|1611.96|1617.77|1610.67|1619.06|1611.96|1617.73|1610.63|338
1717960800000|2024-06-09 19:20:00|1617.64|1610.54|1618.48|1611.38|1618.89|1611.79|1617.43|1610.33|370
1717961100000|2024-06-09 19:25:00|1618.47|1611.37|1617.44|1610.34|1618.53|1611.43|1617.24|1610.14|338
1717961400000|2024-06-09 19:30:00|1617.4|1610.3|1621.12|1605.02|1622.43|1610.93|1617.24|1605|385
1717961700000|2024-06-09 19:35:00|1621.14|1605.04|1622.85|1606.75|1622.9|1606.8|1621.12|1605.02|379
1717962000000|2024-06-09 19:40:00|1622.87|1606.77|1623.21|1607.11|1623.94|1607.84|1622.44|1606.34|371
1717962300000|2024-06-09 19:45:00|1623.23|1607.13|1625|1608.9|1625|1608.9|1622.26|1606.16|372
1717962600000|2024-06-09 19:50:00|1624.95|1608.85|1625.71|1609.61|1625.93|1609.83|1624.29|1608.19|282
1717962900000|2024-06-09 19:55:00|1625.7|1609.6|1625.84|1609.74|1626.34|1610.24|1625.6|1609.5|276
1717963200000|2024-06-09 20:00:00|1625.85|1609.75|1625.65|1609.55|1626.73|1610.63|1625.38|1609.28|314
1717963500000|2024-06-09 20:05:00|1625.67|1609.57|1624.14|1608.04|1626.19|1610.09|1624.14|1608.04|190
1717963800000|2024-06-09 20:10:00|1624.15|1608.05|1626.44|1610.34|1627.34|1611.24|1624.15|1608.05|141
1717964100000|2024-06-09 20:15:00|1626.46|1610.36|1631.38|1615.28|1631.39|1615.29|1626.17|1610.07|261
1717964400000|2024-06-09 20:20:00|1631.37|1615.27|1629.78|1613.68|1631.61|1615.51|1628.69|1612.59|377
1717964700000|2024-06-09 20:25:00|1629.76|1613.66|1626.71|1610.61|1629.79|1613.69|1626.07|1609.97|412
1717965000000|2024-06-09 20:30:00|1626.75|1610.65|1622.63|1606.53|1626.97|1610.87|1621.98|1605.88|641
1717965300000|2024-06-09 20:35:00|1622.55|1606.45|1622.63|1606.53|1623.71|1607.61|1620.41|1604.31|533
1717965600000|2024-06-09 20:40:00|1622.6|1606.5|1624.11|1608.01|1624.14|1608.04|1622.2|1606.1|269
1717965900000|2024-06-09 20:45:00|1624.14|1608.04|1625.37|1609.27|1625.67|1609.57|1623.37|1607.27|339
1717966200000|2024-06-09 20:50:00|1625.4|1609.3|1624.03|1616.93|1625.4|1617.25|1620.72|1608.59|394
1717966500000|2024-06-09 20:55:00|1624.07|1616.97|1621.39|1614.29|1624.08|1616.98|1621.36|1614.26|479
1717966800000|2024-06-09 21:00:00|1621.41|1614.31|1623.56|1616.46|1624.79|1617.69|1621.4|1614.3|537
1717967100000|2024-06-09 21:05:00|1623.7|1616.6|1622.58|1615.48|1623.9|1616.8|1621.63|1614.53|448
1717967400000|2024-06-09 21:10:00|1622.59|1615.49|1624.7|1617.6|1624.75|1617.65|1622.58|1615.48|252
1717967700000|2024-06-09 21:15:00|1624.77|1617.67|1626.05|1618.95|1626.05|1618.95|1623.49|1616.39|136
1717968000000|2024-06-09 21:20:00|1626.2|1619.1|1626.23|1619.13|1626.4|1619.3|1625.9|1618.8|73
1717968300000|2024-06-09 21:25:00|1626.21|1619.11|1627.17|1620.07|1628.54|1621.44|1626.15|1619.05|230
1717968600000|2024-06-09 21:30:00|1627.18|1620.08|1627.17|1620.07|1629.55|1622.45|1626.99|1619.89|223
1717968900000|2024-06-09 21:35:00|1627.15|1620.05|1625.33|1618.23|1627.17|1620.07|1625.13|1618.03|334
1717969200000|2024-06-09 21:40:00|1625.41|1618.31|1630.04|1622.94|1630.09|1622.99|1625.41|1618.31|219
1717969500000|2024-06-09 21:45:00|1630.09|1622.99|1631.35|1624.25|1631.48|1624.38|1629.95|1622.85|328
1717969800000|2024-06-09 21:50:00|1631.33|1624.23|1631.37|1624.27|1631.8|1624.7|1630.87|1623.77|434
1717970100000|2024-06-09 21:55:00|1631.33|1624.23|1632.75|1625.65|1632.78|1625.68|1630.3|1623.2|391
1717970400000|2024-06-09 22:00:00|1632.7|1625.6|1632.88|1625.78|1633.76|1626.66|1629.84|1622.74|504
1717970700000|2024-06-09 22:05:00|1632.91|1625.81|1636.57|1629.47|1636.57|1629.47|1632.41|1625.31|634
1717971000000|2024-06-09 22:10:00|1636.36|1629.26|1640.02|1632.92|1640.8|1633.7|1636.36|1629.26|501
1717971300000|2024-06-09 22:15:00|1640|1632.9|1640|1632.9|1641.67|1634.57|1639.27|1632.17|435
1717971600000|2024-06-09 22:20:00|1639.95|1632.85|1637|1629.9|1640.36|1633.26|1636.29|1629.19|479
1717971900000|2024-06-09 22:25:00|1637.05|1629.95|1634.7|1627.6|1637.05|1629.95|1634.43|1627.33|575
1717972200000|2024-06-09 22:30:00|1634.68|1627.58|1632.81|1625.71|1636.56|1629.46|1632.75|1625.65|617
1717972500000|2024-06-09 22:35:00|1632.8|1625.7|1632.66|1625.56|1635|1627.9|1632.66|1625.56|670
1717972800000|2024-06-09 22:40:00|1632.64|1625.54|1633.13|1626.03|1633.54|1626.44|1632.25|1625.15|550
1717973100000|2024-06-09 22:45:00|1633.15|1626.05|1633.51|1626.41|1634.25|1627.15|1632.82|1625.72|511
1717973400000|2024-06-09 22:50:00|1633.54|1626.44|1634.9|1627.8|1635.85|1628.75|1632.97|1625.87|398
1717973700000|2024-06-09 22:55:00|1634.88|1627.78|1635.06|1627.96|1635.37|1628.27|1633.8|1626.7|556
1717974000000|2024-06-09 23:00:00|1635.09|1627.99|1637.05|1629.95|1637.85|1630.75|1634.44|1627.34|536
1717974300000|2024-06-09 23:05:00|1637.07|1629.97|1637.65|1630.55|1638.1|1631|1636.33|1629.23|426
1717974600000|2024-06-09 23:10:00|1637.72|1630.62|1637.73|1630.63|1639.8|1632.7|1637.23|1630.13|521
1717974900000|2024-06-09 23:15:00|1637.77|1630.67|1635.8|1628.7|1637.77|1630.67|1635.43|1628.33|465
1717975200000|2024-06-09 23:20:00|1635.79|1628.69|1635.34|1628.24|1635.8|1628.7|1634.3|1627.2|446
1717975500000|2024-06-09 23:25:00|1635.3|1628.2|1634.62|1627.52|1635.3|1628.2|1633.97|1626.87|433
1717975800000|2024-06-09 23:30:00|1634.65|1627.55|1634.65|1627.55|1634.69|1627.59|1633.23|1626.13|383
1717976100000|2024-06-09 23:35:00|1634.85|1627.75|1634.54|1627.44|1635.96|1628.86|1634.16|1627.06|337
1717976400000|2024-06-09 23:40:00|1634.57|1627.47|1636.25|1629.15|1636.86|1629.76|1634.47|1627.37|232
1717976700000|2024-06-09 23:45:00|1636.2|1629.1|1637.95|1630.85|1638.05|1630.95|1635.44|1628.34|263
1717977000000|2024-06-09 23:50:00|1638|1630.9|1640.78|1633.68|1641.05|1633.95|1638|1630.9|308
1717977300000|2024-06-09 23:55:00|1640.82|1633.72|1640.36|1633.26|1641.18|1634.08|1640.27|1633.17|282
1717977600000|2024-06-10 00:00:00|1640.43|1633.33|1641.13|1634.03|1641.94|1634.84|1639.86|1632.76|516
1717977900000|2024-06-10 00:05:00|1641.09|1633.99|1632.85|1625.75|1641.19|1634.09|1631.75|1624.65|575
1717978200000|2024-06-10 00:10:00|1632.83|1625.73|1636.04|1628.94|1636.45|1629.35|1632.23|1625.13|510
1717978500000|2024-06-10 00:15:00|1636.08|1628.98|1638.11|1631.01|1638.14|1631.04|1635.73|1628.63|641
1717978800000|2024-06-10 00:20:00|1638.07|1630.97|1636.69|1629.59|1638.26|1631.16|1634.21|1627.11|674
1717979100000|2024-06-10 00:25:00|1636.67|1629.57|1632.77|1625.67|1636.78|1629.68|1632.59|1625.49|500
1717979400000|2024-06-10 00:30:00|1632.71|1625.61|1629.46|1622.36|1632.71|1625.61|1629.13|1622.03|356
1717979700000|2024-06-10 00:35:00|1629.42|1622.32|1626.86|1619.76|1630.55|1623.45|1626.55|1619.45|337
1717980000000|2024-06-10 00:40:00|1626.85|1619.75|1627.45|1620.35|1629.6|1622.5|1626.68|1619.58|426
1717980300000|2024-06-10 00:45:00|1627.4|1620.3|1624.47|1617.37|1627.69|1620.59|1623.22|1616.12|454
1717980600000|2024-06-10 00:50:00|1624.39|1617.29|1624.92|1617.82|1626.12|1619.02|1623|1615.9|449
1717980900000|2024-06-10 00:55:00|1624.86|1617.76|1623.67|1616.57|1625.12|1618.02|1623.28|1616.18|354
1717981200000|2024-06-10 01:00:00|1623.68|1616.58|1621.95|1614.85|1624.13|1617.03|1621.65|1614.55|412
1717981500000|2024-06-10 01:05:00|1621.98|1614.88|1622.09|1614.99|1622.43|1615.33|1621.17|1614.07|406
1717981800000|2024-06-10 01:10:00|1622.04|1614.94|1622.32|1615.22|1623.4|1616.3|1621.58|1614.48|411
1717982100000|2024-06-10 01:15:00|1622.28|1615.18|1624.93|1617.83|1625.21|1618.11|1622.19|1615.09|500
1717982400000|2024-06-10 01:20:00|1624.92|1617.82|1624.18|1617.08|1626.48|1619.38|1624.17|1617.07|463
1717982700000|2024-06-10 01:25:00|1624.24|1617.14|1623.88|1616.78|1624.49|1617.39|1622.63|1615.53|422
1717983000000|2024-06-10 01:30:00|1623.95|1616.85|1626.18|1619.08|1627.3|1620.2|1623.23|1616.13|464
1717983300000|2024-06-10 01:35:00|1626.1|1619|1625.13|1618.03|1626.82|1619.72|1624.8|1617.7|409
1717983600000|2024-06-10 01:40:00|1625.14|1618.04|1624.85|1617.75|1625.62|1618.52|1624.05|1616.95|440
1717983900000|2024-06-10 01:45:00|1624.84|1617.74|1622.45|1615.35|1624.98|1617.88|1622.43|1615.33|375
1717984200000|2024-06-10 01:50:00|1622.4|1615.3|1622.54|1615.44|1623.97|1616.87|1622.39|1615.29|354
1717984500000|2024-06-10 01:55:00|1622.55|1615.45|1623.31|1616.21|1623.78|1616.68|1622.05|1614.95|336
1717984800000|2024-06-10 02:00:00|1623.29|1616.19|1621.73|1614.63|1623.57|1616.47|1621.58|1614.48|432
1717985100000|2024-06-10 02:05:00|1621.72|1614.62|1623.26|1616.16|1624.6|1617.5|1621.21|1614.11|444
1717985400000|2024-06-10 02:10:00|1623.18|1616.08|1624|1616.9|1624|1616.9|1622.1|1615|404
1717985700000|2024-06-10 02:15:00|1623.95|1616.85|1625.23|1618.13|1626.65|1619.55|1623.28|1616.18|494
1717986000000|2024-06-10 02:20:00|1625.26|1618.16|1625.53|1618.43|1626.29|1619.19|1624.95|1617.85|326
1717986300000|2024-06-10 02:25:00|1625.47|1618.37|1623.74|1616.64|1625.69|1618.59|1623.54|1616.44|349
1717986600000|2024-06-10 02:30:00|1623.38|1616.28|1621.8|1614.7|1623.49|1616.39|1621.75|1614.65|327
1717986900000|2024-06-10 02:35:00|1621.79|1614.69|1623.53|1616.43|1624|1616.9|1621.45|1614.35|410
1717987200000|2024-06-10 02:40:00|1623.55|1616.45|1624.7|1617.6|1625.97|1618.87|1622.25|1615.15|442
1717987500000|2024-06-10 02:45:00|1624.71|1617.61|1620.53|1613.43|1624.81|1617.71|1619.03|1611.93|470
1717987800000|2024-06-10 02:50:00|1620.52|1613.42|1620.12|1613.02|1621.86|1614.76|1620.05|1612.95|477
1717988100000|2024-06-10 02:55:00|1620.07|1612.97|1620.43|1613.33|1621.2|1614.1|1620.05|1612.95|378
1717988400000|2024-06-10 03:00:00|1620.45|1613.35|1616.8|1609.7|1620.45|1613.35|1616.53|1609.43|392
1717988700000|2024-06-10 03:05:00|1616.83|1609.73|1615.48|1608.38|1617.3|1610.2|1615.17|1608.07|379
1717989000000|2024-06-10 03:10:00|1615.5|1608.4|1617.15|1610.05|1617.8|1610.7|1615.17|1608.07|455
1717989300000|2024-06-10 03:15:00|1617.11|1610.01|1615.52|1608.42|1617.15|1610.05|1615.32|1608.22|453
1717989600000|2024-06-10 03:20:00|1615.5|1608.4|1615.79|1608.69|1617.15|1610.05|1615.5|1608.4|372
1717989900000|2024-06-10 03:25:00|1615.78|1608.68|1616.76|1609.66|1616.8|1609.7|1614.74|1607.64|410
1717990200000|2024-06-10 03:30:00|1616.74|1609.64|1618.78|1611.68|1620.55|1613.45|1616.72|1609.62|475
1717990500000|2024-06-10 03:35:00|1618.79|1611.69|1621.04|1613.94|1622.61|1615.51|1618.73|1611.63|509
1717990800000|2024-06-10 03:40:00|1621.07|1613.97|1619.98|1612.88|1621.35|1614.25|1618.57|1611.47|439
1717991100000|2024-06-10 03:45:00|1619.93|1612.83|1614.13|1607.03|1620.06|1612.96|1613.52|1606.42|827
1717991400000|2024-06-10 03:50:00|1614.15|1607.05|1616.41|1609.31|1616.97|1609.87|1614.11|1607.01|745
1717991700000|2024-06-10 03:55:00|1616.38|1609.28|1616.37|1609.27|1616.85|1609.75|1614.98|1607.88|579
1717992000000|2024-06-10 04:00:00|1616.27|1609.17|1616.57|1609.47|1618.24|1611.14|1615.06|1607.96|706
1717992300000|2024-06-10 04:05:00|1616.6|1609.5|1616.86|1609.76|1617.96|1610.86|1615.48|1608.38|774
1717992600000|2024-06-10 04:10:00|1616.85|1609.75|1616.4|1609.3|1616.91|1609.81|1612.4|1605.3|648
1717992900000|2024-06-10 04:15:00|1616.36|1609.26|1620.98|1613.88|1621.03|1613.93|1616.06|1608.96|651
1717993200000|2024-06-10 04:20:00|1620.95|1613.85|1621.23|1614.13|1621.38|1614.28|1619.28|1612.18|541
1717993500000|2024-06-10 04:25:00|1621.15|1614.05|1621.69|1614.59|1622.68|1615.58|1621.04|1613.94|421
1717993800000|2024-06-10 04:30:00|1621.66|1614.56|1620.44|1613.34|1623.19|1616.09|1620.26|1613.16|453
1717994100000|2024-06-10 04:35:00|1620.43|1613.33|1619.59|1612.49|1620.74|1613.64|1619.18|1612.08|392
1717994400000|2024-06-10 04:40:00|1619.6|1612.5|1620.26|1613.16|1620.87|1613.77|1619.18|1612.08|456
1717994700000|2024-06-10 04:45:00|1620.23|1613.13|1619.83|1612.73|1620.52|1613.42|1619.41|1612.31|472
1717995000000|2024-06-10 04:50:00|1619.85|1612.75|1622.9|1615.8|1622.9|1615.8|1619.81|1612.71|233
1717995300000|2024-06-10 04:55:00|1622.88|1615.78|1621.11|1614.01|1622.88|1615.78|1620.45|1613.35|456
1717995600000|2024-06-10 05:00:00|1621.12|1614.02|1618.35|1611.25|1621.17|1614.07|1617.55|1610.45|512
1717995900000|2024-06-10 05:05:00|1618.36|1611.26|1617.49|1610.39|1618.73|1611.63|1616.85|1609.75|497
1717996200000|2024-06-10 05:10:00|1617.5|1610.4|1615.1|1608|1617.56|1610.46|1614.17|1607.07|394
1717996500000|2024-06-10 05:15:00|1615.3|1608.2|1617.9|1610.8|1618.08|1610.98|1615.05|1607.95|566
1717996800000|2024-06-10 05:20:00|1617.95|1610.85|1613.73|1606.63|1618.03|1610.93|1613.32|1606.22|480
1717997100000|2024-06-10 05:25:00|1613.78|1606.68|1609.88|1602.78|1613.8|1606.7|1609.75|1602.65|352
1717997400000|2024-06-10 05:30:00|1609.9|1602.8|1612.41|1605.31|1613.57|1606.47|1609.2|1602.1|707
1717997700000|2024-06-10 05:35:00|1612.38|1605.28|1613.55|1606.45|1614.52|1607.42|1611.61|1604.51|544
1717998000000|2024-06-10 05:40:00|1613.54|1606.44|1613.02|1605.92|1613.88|1606.78|1611.52|1604.42|537
1717998300000|2024-06-10 05:45:00|1613.08|1605.98|1605.39|1598.29|1613.12|1606.02|1605.3|1598.2|836
1717998600000|2024-06-10 05:50:00|1605.3|1598.2|1609.8|1602.7|1610.85|1603.75|1605.15|1598.05|801
1717998900000|2024-06-10 05:55:00|1609.62|1602.52|1609.75|1602.65|1611.49|1604.39|1608.13|1601.03|880
1717999200000|2024-06-10 06:00:00|1609.76|1602.66|1605.5|1598.4|1609.8|1602.7|1604.95|1597.85|922
1717999500000|2024-06-10 06:05:00|1605.65|1598.55|1606.26|1599.16|1607.66|1600.56|1605|1597.9|818
1717999800000|2024-06-10 06:10:00|1606.24|1599.14|1608.61|1601.51|1608.67|1601.57|1605.9|1598.8|765
1718000100000|2024-06-10 06:15:00|1608.67|1601.57|1605.9|1598.8|1608.76|1601.66|1603.32|1596.22|826
1718000400000|2024-06-10 06:20:00|1605.93|1598.83|1605.82|1598.72|1608.13|1601.03|1605.57|1598.47|786
1718000700000|2024-06-10 06:25:00|1605.8|1598.7|1603.27|1596.17|1606.5|1599.4|1603.25|1596.15|754
1718001000000|2024-06-10 06:30:00|1603.36|1596.26|1600.13|1593.03|1606.51|1599.41|1599.1|1592|974
1718001300000|2024-06-10 06:35:00|1600.12|1593.02|1600.99|1593.89|1602.9|1595.8|1599.37|1592.27|780
1718001600000|2024-06-10 06:40:00|1600.93|1593.83|1601.92|1594.82|1603.58|1596.48|1600.83|1593.73|789
1718001900000|2024-06-10 06:45:00|1601.96|1594.86|1599.17|1592.07|1602.51|1595.41|1597.09|1589.99|685
1718002200000|2024-06-10 06:50:00|1599.25|1592.15|1598.94|1591.84|1600.4|1593.3|1596.58|1589.48|881
1718002500000|2024-06-10 06:55:00|1598.93|1591.83|1598.65|1591.55|1599.69|1592.59|1597.16|1590.06|684
1718002800000|2024-06-10 07:00:00|1598.67|1591.57|1595.04|1587.94|1599.38|1592.28|1595.04|1587.94|848
1718003100000|2024-06-10 07:05:00|1595.07|1587.97|1590.96|1583.86|1595.2|1588.1|1589.9|1582.8|937
1718003400000|2024-06-10 07:10:00|1590.93|1583.83|1595.53|1588.43|1595.53|1588.43|1589.72|1582.62|858
1718003700000|2024-06-10 07:15:00|1595.24|1588.14|1601.11|1594.01|1602.65|1595.55|1595.13|1588.03|851
1718004000000|2024-06-10 07:20:00|1601.07|1593.97|1601.78|1594.68|1601.97|1594.87|1599.61|1592.51|843
1718004300000|2024-06-10 07:25:00|1601.76|1594.66|1601.3|1594.2|1602.58|1595.48|1600.69|1593.59|612
1718004600000|2024-06-10 07:30:00|1601.29|1594.19|1599.37|1592.27|1602.01|1594.91|1598.68|1591.58|706
1718004900000|2024-06-10 07:35:00|1599.38|1592.28|1597.55|1590.45|1600.4|1593.3|1597.55|1590.45|729
1718005200000|2024-06-10 07:40:00|1597.77|1590.67|1596.97|1589.87|1598.62|1591.52|1596.71|1589.61|774
1718005500000|2024-06-10 07:45:00|1597|1589.9|1588.95|1581.85|1597|1589.9|1588.71|1581.61|878
1718005800000|2024-06-10 07:50:00|1588.98|1581.88|1589.27|1582.17|1591.6|1584.5|1588.79|1581.69|860
1718006100000|2024-06-10 07:55:00|1589.31|1582.21|1585.08|1577.98|1591.04|1583.94|1583.41|1576.31|815
1718006400000|2024-06-10 08:00:00|1585.05|1577.95|1595.32|1588.22|1596.2|1589.1|1584.24|1577.14|966
1718006700000|2024-06-10 08:05:00|1595.22|1588.12|1592.5|1585.4|1595.72|1588.62|1592.21|1585.11|838
1718007000000|2024-06-10 08:10:00|1592.42|1585.32|1594.97|1587.87|1595.4|1588.3|1592.05|1584.95|731
1718007300000|2024-06-10 08:15:00|1594.95|1587.85|1600.03|1592.93|1600.6|1593.5|1594.3|1587.2|565
1718007600000|2024-06-10 08:20:00|1600.08|1592.98|1601.39|1594.29|1602.07|1594.97|1598.39|1591.29|675
1718007900000|2024-06-10 08:25:00|1601.42|1594.32|1599.48|1592.38|1601.42|1594.32|1598.79|1591.69|682
1718008200000|2024-06-10 08:30:00|1599.49|1592.39|1602.53|1595.43|1602.68|1595.58|1599.01|1591.91|563
1718008500000|2024-06-10 08:35:00|1602.58|1595.48|1600.44|1593.34|1603.15|1596.05|1600.44|1593.34|535
1718008800000|2024-06-10 08:40:00|1600.42|1593.32|1601.4|1594.3|1601.55|1594.45|1599.99|1592.89|489
1718009100000|2024-06-10 08:45:00|1601.35|1594.25|1600.77|1593.67|1601.4|1594.3|1599.72|1592.62|491
1718009400000|2024-06-10 08:50:00|1600.72|1593.62|1603.38|1596.28|1603.38|1596.28|1600.54|1593.44|475
1718009700000|2024-06-10 08:55:00|1603.33|1596.23|1601.04|1593.94|1603.38|1596.28|1601.04|1593.94|530
1718010000000|2024-06-10 09:00:00|1601.2|1594.1|1600.62|1593.52|1602.34|1595.24|1599.2|1592.1|668
1718010300000|2024-06-10 09:05:00|1600.66|1593.56|1598.85|1591.75|1600.75|1593.65|1595.74|1588.64|621
1718010600000|2024-06-10 09:10:00|1598.92|1591.82|1603.36|1596.26|1603.79|1596.69|1598.92|1591.82|573
1718010900000|2024-06-10 09:15:00|1603.28|1596.18|1604.95|1597.85|1604.95|1597.85|1603.03|1595.93|246
1718011200000|2024-06-10 09:20:00|1605.1|1598|1602.55|1595.45|1605.49|1598.39|1600.63|1593.53|523
1718011500000|2024-06-10 09:25:00|1602.63|1595.53|1601.83|1594.73|1602.8|1595.7|1600.73|1593.63|624
1718011800000|2024-06-10 09:30:00|1601.85|1594.75|1603.74|1596.64|1603.83|1596.73|1598.08|1590.98|872
1718012100000|2024-06-10 09:35:00|1603.84|1596.74|1605.1|1598|1605.9|1598.8|1603.25|1596.15|374
1718012400000|2024-06-10 09:40:00|1604.95|1597.85|1606.19|1599.09|1608.6|1601.5|1604.58|1597.48|340
1718012700000|2024-06-10 09:45:00|1606.23|1599.13|1607.82|1600.72|1609.78|1602.68|1605.99|1598.89|642
1718013000000|2024-06-10 09:50:00|1607.85|1600.75|1606.69|1599.59|1608.08|1600.98|1606.69|1599.59|537
1718013300000|2024-06-10 09:55:00|1606.65|1599.55|1607.9|1600.8|1607.95|1600.85|1604.57|1597.47|663
1718013600000|2024-06-10 10:00:00|1607.8|1600.7|1606.63|1599.53|1608.9|1601.8|1604.72|1597.62|520
1718013900000|2024-06-10 10:05:00|1606.65|1599.55|1609.89|1602.79|1611.15|1604.05|1605.9|1598.8|421
1718014200000|2024-06-10 10:10:00|1609.85|1602.75|1608.33|1601.23|1610.38|1603.28|1607.77|1600.67|592
1718014500000|2024-06-10 10:15:00|1608.34|1601.24|1610.53|1603.43|1611.95|1604.85|1608.08|1600.98|585
1718014800000|2024-06-10 10:20:00|1610.51|1603.41|1606|1598.9|1610.51|1603.41|1605.44|1598.34|559
1718015100000|2024-06-10 10:25:00|1605.98|1598.88|1603.55|1596.45|1606|1598.9|1603.47|1596.37|546
1718015400000|2024-06-10 10:30:00|1603.58|1596.48|1605.16|1598.06|1607.52|1600.42|1603.53|1596.43|524
1718015700000|2024-06-10 10:35:00|1605.14|1598.04|1605.56|1598.46|1606.46|1599.36|1605.05|1597.95|393
1718016000000|2024-06-10 10:40:00|1605.52|1598.42|1606.08|1598.98|1606.51|1599.41|1605.33|1598.23|432
1718016300000|2024-06-10 10:45:00|1606|1598.9|1605.45|1598.35|1607.65|1600.55|1605.42|1598.32|415
1718016600000|2024-06-10 10:50:00|1605.4|1598.3|1604|1596.9|1606.2|1599.1|1603.79|1596.69|525
1718016900000|2024-06-10 10:55:00|1604.01|1596.91|1603.98|1596.88|1605.06|1597.96|1603.44|1596.34|404
1718017200000|2024-06-10 11:00:00|1604.24|1597.14|1600.23|1593.13|1604.86|1597.76|1600.21|1593.11|553
1718017500000|2024-06-10 11:05:00|1600.22|1593.12|1599.82|1592.72|1601.49|1594.39|1598.96|1591.86|668
1718017800000|2024-06-10 11:10:00|1599.83|1592.73|1600.36|1593.26|1601.22|1594.12|1599.81|1592.71|578
1718018100000|2024-06-10 11:15:00|1600.42|1593.32|1600.44|1593.34|1602.72|1595.62|1600.11|1593.01|448
1718018400000|2024-06-10 11:20:00|1600.5|1593.4|1600.69|1593.59|1601.3|1594.2|1599.42|1592.32|434
1718018700000|2024-06-10 11:25:00|1600.67|1593.57|1599.85|1592.75|1601.08|1593.98|1599.62|1592.52|288
1718019000000|2024-06-10 11:30:00|1599.83|1592.73|1597.98|1590.88|1599.88|1592.78|1597.06|1589.96|520
1718019300000|2024-06-10 11:35:00|1597.94|1590.84|1601.94|1594.84|1602.05|1594.95|1597.71|1590.61|452
1718019600000|2024-06-10 11:40:00|1601.91|1594.81|1605.35|1598.25|1606.11|1599.01|1601.91|1594.81|517
1718019900000|2024-06-10 11:45:00|1605.33|1598.23|1601.78|1594.68|1605.36|1598.26|1601.34|1594.24|676
1718020200000|2024-06-10 11:50:00|1601.8|1594.7|1599.17|1592.07|1602.25|1595.15|1599.12|1592.02|620
1718020500000|2024-06-10 11:55:00|1599.31|1592.21|1601.83|1594.73|1601.91|1594.81|1598.61|1591.51|679
1718020800000|2024-06-10 12:00:00|1601.81|1594.71|1601.25|1594.15|1602.4|1595.3|1599.78|1592.68|690
1718021100000|2024-06-10 12:05:00|1601.23|1594.13|1599.32|1592.22|1601.36|1594.26|1599.06|1591.96|671
1718021400000|2024-06-10 12:10:00|1599.25|1592.15|1598.98|1591.88|1600.95|1593.85|1598.94|1591.84|468
1718021700000|2024-06-10 12:15:00|1599.03|1591.93|1597.83|1590.73|1599.18|1592.08|1597.32|1590.22|539
1718022000000|2024-06-10 12:20:00|1597.73|1590.63|1597.9|1590.8|1598.68|1591.58|1596.45|1589.35|667
1718022300000|2024-06-10 12:25:00|1597.86|1590.76|1598.21|1591.11|1599.53|1592.43|1597.46|1590.36|528
1718022600000|2024-06-10 12:30:00|1598.14|1591.04|1593.9|1586.8|1598.47|1591.37|1593.1|1586|633
1718022900000|2024-06-10 12:35:00|1593.89|1586.79|1593.33|1586.23|1594.66|1587.56|1592.64|1585.54|521
1718023200000|2024-06-10 12:40:00|1593.36|1586.26|1593.35|1586.25|1593.76|1586.66|1592.59|1585.49|489
1718023500000|2024-06-10 12:45:00|1593.33|1586.23|1597.48|1590.38|1598.43|1591.33|1593.25|1586.15|588
1718023800000|2024-06-10 12:50:00|1597.45|1590.35|1600|1592.9|1601.63|1594.53|1597|1589.9|438
1718024100000|2024-06-10 12:55:00|1599.97|1592.87|1596.31|1589.21|1599.97|1592.87|1594.93|1587.83|611
1718024400000|2024-06-10 13:00:00|1596.39|1589.29|1590.13|1583.03|1596.8|1589.7|1589.98|1582.88|701
1718024700000|2024-06-10 13:05:00|1590.15|1583.05|1589.25|1582.15|1590.15|1583.05|1587.05|1579.95|822
1718025000000|2024-06-10 13:10:00|1589.22|1582.12|1588.09|1580.99|1591.99|1584.89|1587.24|1580.14|717
1718025300000|2024-06-10 13:15:00|1588.1|1581|1583.83|1576.73|1588.83|1581.73|1583.03|1575.93|595
1718025600000|2024-06-10 13:20:00|1583.8|1576.7|1583.13|1576.03|1586|1578.9|1582.9|1575.8|619
1718025900000|2024-06-10 13:25:00|1583.14|1576.04|1583.04|1575.94|1585.13|1578.03|1582.69|1575.59|581
1718026200000|2024-06-10 13:30:00|1583.01|1575.91|1588.78|1581.68|1589.15|1582.05|1579.76|1572.66|951
1718026500000|2024-06-10 13:35:00|1588.77|1581.67|1590.91|1583.81|1591.14|1584.04|1587.14|1580.04|926
1718026800000|2024-06-10 13:40:00|1590.97|1583.87|1593.02|1585.92|1594.11|1587.01|1590.87|1583.77|801
1718027100000|2024-06-10 13:45:00|1593.1|1586|1589.58|1582.48|1594.17|1587.07|1586.26|1579.16|859
1718027400000|2024-06-10 13:50:00|1589.51|1582.41|1591.79|1584.69|1591.87|1584.77|1587.35|1580.25|908
1718027700000|2024-06-10 13:55:00|1591.81|1584.71|1593.05|1585.95|1594.45|1587.35|1590.04|1582.94|747
1718028000000|2024-06-10 14:00:00|1593.02|1585.92|1593.09|1585.99|1593.28|1586.18|1589.28|1582.18|892
1718028300000|2024-06-10 14:05:00|1593.11|1586.01|1592.17|1585.07|1593.85|1586.75|1590.99|1583.89|762
1718028600000|2024-06-10 14:10:00|1592.18|1585.08|1589.1|1582|1592.35|1585.25|1586.4|1579.3|872
1718028900000|2024-06-10 14:15:00|1589.03|1581.93|1591.38|1584.28|1591.42|1584.32|1587.75|1580.65|637
1718029200000|2024-06-10 14:20:00|1591.3|1584.2|1593.64|1586.54|1595.35|1588.25|1591.05|1583.95|593
1718029500000|2024-06-10 14:25:00|1593.68|1586.58|1593.62|1586.52|1593.88|1586.78|1592.65|1585.55|510
1718029800000|2024-06-10 14:30:00|1593.78|1586.68|1597.47|1590.37|1597.78|1590.68|1592.02|1584.92|462
1718030100000|2024-06-10 14:35:00|1597.62|1590.52|1602.64|1595.54|1604.01|1596.91|1597.51|1590.41|838
1718030400000|2024-06-10 14:40:00|1602.59|1595.49|1602.6|1595.5|1604.23|1597.13|1601.33|1594.23|782
1718030700000|2024-06-10 14:45:00|1602.61|1595.51|1606.1|1599|1608.16|1601.06|1602.46|1595.36|594
1718031000000|2024-06-10 14:50:00|1606.08|1598.98|1605.27|1598.17|1606.08|1598.98|1604.67|1597.57|787
1718031300000|2024-06-10 14:55:00|1605.18|1598.08|1603.7|1596.6|1605.29|1598.19|1602.44|1595.34|524
1718031600000|2024-06-10 15:00:00|1603.74|1596.64|1605.37|1598.27|1605.79|1598.69|1602.29|1595.19|815
1718031900000|2024-06-10 15:05:00|1605.13|1598.03|1607.97|1600.87|1608.83|1601.73|1605.07|1597.97|527
1718032200000|2024-06-10 15:10:00|1607.9|1600.8|1611.24|1604.14|1612.15|1605.05|1607.27|1600.17|654
1718032500000|2024-06-10 15:15:00|1611.32|1604.22|1618.16|1611.06|1620.02|1612.92|1611.32|1604.22|747
1718032800000|2024-06-10 15:20:00|1618.17|1611.07|1616.17|1609.07|1619.8|1612.7|1613.71|1606.61|806
1718033100000|2024-06-10 15:25:00|1616.13|1609.03|1614.32|1607.22|1616.32|1609.22|1613.18|1606.08|801
1718033400000|2024-06-10 15:30:00|1614.33|1607.23|1620.4|1613.3|1620.6|1613.5|1614.33|1607.23|696
1718033700000|2024-06-10 15:35:00|1620.35|1613.25|1619.36|1612.26|1622.32|1615.22|1617.14|1610.04|818
1718034000000|2024-06-10 15:40:00|1619.37|1612.27|1620.98|1613.88|1623.25|1616.15|1617.99|1610.89|705
1718034300000|2024-06-10 15:45:00|1621.18|1614.08|1625.13|1618.03|1626.41|1619.31|1621.18|1614.08|926
1718034600000|2024-06-10 15:50:00|1625.2|1618.1|1627.9|1620.8|1628.34|1621.24|1623.29|1616.19|876
1718034900000|2024-06-10 15:55:00|1627.92|1620.82|1620.98|1613.88|1627.92|1620.82|1619.85|1612.75|958
1718035200000|2024-06-10 16:00:00|1620.97|1613.87|1617.2|1610.1|1623.55|1616.45|1616.42|1609.32|981
1718035500000|2024-06-10 16:05:00|1617.24|1610.14|1611.16|1604.06|1617.29|1610.19|1610.36|1603.26|883
1718035800000|2024-06-10 16:10:00|1611.15|1604.05|1610.4|1603.3|1613.99|1606.89|1609.72|1602.62|797
1718036100000|2024-06-10 16:15:00|1610.38|1603.28|1612.56|1605.46|1613.87|1606.77|1610.15|1603.05|799
1718036400000|2024-06-10 16:20:00|1612.57|1605.47|1612.17|1605.07|1614.35|1607.25|1611.89|1604.79|655
1718036700000|2024-06-10 16:25:00|1612.15|1605.05|1610.19|1603.09|1613.12|1606.02|1605.65|1598.55|946
1718037000000|2024-06-10 16:30:00|1610.18|1603.08|1606.47|1599.37|1610.27|1603.17|1605.93|1598.83|960
1718037300000|2024-06-10 16:35:00|1606.43|1599.33|1610.2|1603.1|1610.22|1603.12|1606.33|1599.23|869
1718037600000|2024-06-10 16:40:00|1610.22|1603.12|1611.6|1604.5|1612.87|1605.77|1608.52|1601.42|760
1718037900000|2024-06-10 16:45:00|1611.55|1604.45|1610.71|1603.61|1612.64|1605.54|1610.02|1602.92|660
1718038200000|2024-06-10 16:50:00|1610.7|1603.6|1611.58|1604.48|1612.8|1605.7|1610.01|1602.91|679
1718038500000|2024-06-10 16:55:00|1611.55|1604.45|1611.82|1604.72|1612.57|1605.47|1611.14|1604.04|678
1718038800000|2024-06-10 17:00:00|1611.83|1604.73|1606.13|1599.03|1612.63|1605.53|1604.95|1597.85|821
1718039100000|2024-06-10 17:05:00|1606.1|1599|1605.91|1598.81|1607.62|1600.52|1605.65|1598.55|768
1718039400000|2024-06-10 17:10:00|1605.9|1598.8|1605.06|1597.96|1607.51|1600.41|1604.05|1596.95|690
1718039700000|2024-06-10 17:15:00|1605.04|1597.94|1602.94|1595.84|1605.91|1598.81|1601.75|1594.65|709
1718040000000|2024-06-10 17:20:00|1602.99|1595.89|1605.5|1598.4|1605.95|1598.85|1602.87|1595.77|543
1718040300000|2024-06-10 17:25:00|1605.53|1598.43|1602.91|1595.81|1605.79|1598.69|1602.55|1595.45|438
1718040600000|2024-06-10 17:30:00|1603|1595.9|1603.38|1596.28|1604.47|1597.37|1602.1|1595|720
1718040900000|2024-06-10 17:35:00|1603.37|1596.27|1601.32|1594.22|1604.18|1597.08|1600.66|1593.56|683
1718041200000|2024-06-10 17:40:00|1601.38|1594.28|1600.27|1593.17|1601.45|1594.35|1599.43|1592.33|490
1718041500000|2024-06-10 17:45:00|1600.33|1593.23|1606|1598.9|1606.92|1599.82|1600.17|1593.07|510
1718041800000|2024-06-10 17:50:00|1605.96|1598.86|1604.39|1597.29|1606.46|1599.36|1603.94|1596.84|309
1718042100000|2024-06-10 17:55:00|1604.37|1597.27|1607.8|1600.7|1608.1|1601|1604.31|1597.21|437
1718042400000|2024-06-10 18:00:00|1607.85|1600.75|1606.69|1599.59|1608.85|1601.75|1605.7|1598.6|450
1718042700000|2024-06-10 18:05:00|1606.57|1599.47|1605.22|1598.12|1606.89|1599.79|1604.32|1597.22|426
1718043000000|2024-06-10 18:10:00|1605.24|1598.14|1609.64|1602.54|1611.2|1604.1|1604.47|1597.37|356
1718043300000|2024-06-10 18:15:00|1609.85|1602.75|1610.76|1603.66|1614.1|1607|1608.95|1601.85|544
1718043600000|2024-06-10 18:20:00|1610.73|1603.63|1606.53|1599.43|1610.73|1603.63|1603.07|1595.97|918
1718043900000|2024-06-10 18:25:00|1606.55|1599.45|1603.73|1596.63|1606.86|1599.76|1602.55|1595.45|703
1718044200000|2024-06-10 18:30:00|1603.71|1596.61|1596.53|1589.43|1605.01|1597.91|1596.3|1589.2|567
1718044500000|2024-06-10 18:35:00|1596.58|1589.48|1596.65|1589.55|1597.53|1590.43|1594.6|1587.5|703
1718044800000|2024-06-10 18:40:00|1596.66|1589.56|1601.06|1593.96|1602.04|1594.94|1595.88|1588.78|726
1718045100000|2024-06-10 18:45:00|1601.08|1593.98|1602.34|1595.24|1603.57|1596.47|1600.79|1593.69|682
1718045400000|2024-06-10 18:50:00|1602.31|1595.21|1602.32|1595.22|1603.83|1596.73|1600.68|1593.58|665
1718045700000|2024-06-10 18:55:00|1602.31|1595.21|1601.25|1594.15|1602.41|1595.31|1600.71|1593.61|458
1718046000000|2024-06-10 19:00:00|1601.24|1594.14|1600.02|1592.92|1602.83|1595.73|1599.97|1592.87|776
1718046300000|2024-06-10 19:05:00|1599.99|1592.89|1594.56|1587.46|1601.43|1594.33|1590.68|1583.58|904
1718046600000|2024-06-10 19:10:00|1594.52|1587.42|1593.98|1586.88|1595.23|1588.13|1589.45|1582.35|958
1718046900000|2024-06-10 19:15:00|1594|1586.9|1591.02|1583.92|1594.84|1587.74|1587.64|1580.54|961
1718047200000|2024-06-10 19:20:00|1591.1|1584|1591.39|1584.29|1593.21|1586.11|1590.48|1583.38|791
1718047500000|2024-06-10 19:25:00|1591.28|1584.18|1597.88|1590.78|1597.95|1590.85|1591.11|1584.01|659
1718047800000|2024-06-10 19:30:00|1597.89|1590.79|1596.55|1589.45|1597.93|1590.83|1594.68|1587.58|662
1718048100000|2024-06-10 19:35:00|1596.51|1589.41|1594.64|1587.54|1596.51|1589.41|1593.04|1585.94|750
1718048400000|2024-06-10 19:40:00|1594.69|1587.59|1593.52|1586.42|1596.62|1589.52|1593.47|1586.37|637
1718048700000|2024-06-10 19:45:00|1593.47|1586.37|1595.14|1588.04|1595.93|1588.83|1591.22|1584.12|626
1718049000000|2024-06-10 19:50:00|1594.92|1587.82|1592.35|1585.25|1596.72|1589.62|1592.16|1585.06|831
1718049300000|2024-06-10 19:55:00|1592.37|1585.27|1591.91|1584.81|1593.74|1586.64|1589.65|1582.55|927
1718049600000|2024-06-10 20:00:00|1591.94|1584.84|1586.78|1579.68|1592.46|1585.36|1585.65|1578.55|921
1718049900000|2024-06-10 20:05:00|1586.79|1579.69|1585.21|1578.11|1591.34|1584.24|1583.74|1576.64|952
1718050200000|2024-06-10 20:10:00|1585.39|1578.29|1583.01|1575.91|1585.93|1578.83|1581.38|1574.28|955
1718050500000|2024-06-10 20:15:00|1582.99|1575.89|1588.01|1580.91|1589.84|1582.74|1581.95|1574.85|809
1718050800000|2024-06-10 20:20:00|1588|1580.9|1587.91|1580.81|1589.57|1582.47|1587.17|1580.07|623
1718051100000|2024-06-10 20:25:00|1587.95|1580.85|1593.75|1586.65|1594.5|1587.4|1587.83|1580.73|573
1718051400000|2024-06-10 20:30:00|1593.78|1586.68|1594.8|1587.7|1594.8|1587.7|1591.08|1583.98|674
1718051700000|2024-06-10 20:35:00|1594.78|1587.68|1595.13|1588.03|1595.15|1588.05|1592.9|1585.8|568
1718052000000|2024-06-10 20:40:00|1595.1|1588|1594.12|1587.02|1595.27|1588.17|1592.57|1585.47|453
1718052300000|2024-06-10 20:45:00|1594.1|1587|1591.6|1584.5|1594.84|1587.74|1591.57|1584.47|708
1718052600000|2024-06-10 20:50:00|1591.67|1584.57|1589.92|1582.82|1591.71|1584.61|1588.9|1581.8|581
1718052900000|2024-06-10 20:55:00|1589.93|1582.83|1589.62|1582.52|1590.58|1583.48|1587.79|1580.69|703
1718053200000|2024-06-10 21:00:00|1589.61|1582.51|1589.71|1582.61|1591.75|1584.65|1588.76|1581.66|571
1718053500000|2024-06-10 21:05:00|1589.68|1582.58|1590.01|1582.91|1590.01|1582.91|1588.18|1581.08|547
1718053800000|2024-06-10 21:10:00|1589.99|1582.89|1591|1583.9|1592.89|1585.79|1589.44|1582.34|425
1718054100000|2024-06-10 21:15:00|1591.01|1583.91|1586.95|1579.85|1591.34|1584.24|1584.76|1577.66|505
1718054400000|2024-06-10 21:20:00|1586.98|1579.88|1586.69|1579.59|1587.54|1580.44|1586.43|1579.33|288
1718054700000|2024-06-10 21:25:00|1586.6|1579.5|1583.37|1576.27|1586.6|1579.5|1581.72|1574.62|353
1718055000000|2024-06-10 21:30:00|1583.35|1576.25|1588.37|1581.27|1588.39|1581.29|1583.25|1576.15|267
1718055300000|2024-06-10 21:35:00|1588.32|1581.22|1589.11|1582.01|1589.18|1582.08|1587.84|1580.74|213
1718055600000|2024-06-10 21:40:00|1589.14|1582.04|1592.62|1585.52|1593.02|1585.92|1589.11|1582.01|223
1718055900000|2024-06-10 21:45:00|1592.69|1585.59|1591.01|1583.91|1592.7|1585.6|1590.98|1583.88|183
1718056200000|2024-06-10 21:50:00|1590.98|1583.88|1589.45|1582.35|1591.03|1583.93|1588.99|1581.89|207
1718056500000|2024-06-10 21:55:00|1589.47|1582.37|1591.14|1584.04|1591.83|1584.73|1588.94|1581.84|174
1718056800000|2024-06-10 22:00:00|1591.1|1584|1585.04|1577.94|1591.14|1584.04|1584.67|1577.57|532
1718057100000|2024-06-10 22:05:00|1585.41|1578.31|1586.2|1579.1|1587.28|1580.18|1583.25|1576.15|638
1718057400000|2024-06-10 22:10:00|1586.13|1579.03|1587.69|1580.59|1588.62|1581.52|1585.68|1578.58|313
1718057700000|2024-06-10 22:15:00|1587.7|1580.6|1589.38|1582.28|1590.2|1583.1|1586.84|1579.74|554
1718058000000|2024-06-10 22:20:00|1589.64|1582.54|1591.43|1584.33|1591.43|1584.33|1588.85|1581.75|384
1718058300000|2024-06-10 22:25:00|1591.26|1584.16|1591.79|1584.69|1592.35|1585.25|1590.21|1583.11|331
1718058600000|2024-06-10 22:30:00|1591.77|1584.67|1591.41|1584.31|1592.15|1585.05|1590.33|1583.23|366
1718058900000|2024-06-10 22:35:00|1591.4|1584.3|1590.78|1583.68|1591.87|1584.77|1590.36|1583.26|370
1718059200000|2024-06-10 22:40:00|1590.76|1583.66|1591.66|1584.56|1591.67|1584.57|1589.23|1582.13|462
1718059500000|2024-06-10 22:45:00|1591.65|1584.55|1593.39|1586.29|1593.39|1586.29|1591.25|1584.15|382
1718059800000|2024-06-10 22:50:00|1593.35|1586.25|1593.03|1585.93|1593.44|1586.34|1591.01|1583.91|375
1718060100000|2024-06-10 22:55:00|1592.99|1585.89|1593.89|1586.79|1594|1586.9|1591.79|1584.69|346
1718060400000|2024-06-10 23:00:00|1594.14|1587.04|1594.65|1587.55|1595.19|1588.09|1592.46|1585.36|369
1718060700000|2024-06-10 23:05:00|1594.69|1587.59|1595.38|1588.28|1595.85|1588.75|1594.69|1587.59|248
1718061000000|2024-06-10 23:10:00|1595.35|1588.25|1595.13|1588.03|1595.76|1588.66|1594.87|1587.77|328
1718061300000|2024-06-10 23:15:00|1595.05|1587.95|1595.15|1588.05|1596.26|1589.16|1593.07|1585.97|526
1718061600000|2024-06-10 23:20:00|1595.14|1588.04|1594.31|1587.21|1595.19|1588.09|1592.94|1585.84|531
1718061900000|2024-06-10 23:25:00|1594.6|1587.5|1591.16|1584.06|1594.65|1587.55|1591|1583.9|374
1718062200000|2024-06-10 23:30:00|1591.15|1584.05|1591.37|1584.27|1591.83|1584.73|1587.42|1580.32|658
1718062500000|2024-06-10 23:35:00|1591.34|1584.24|1593.6|1586.5|1593.98|1586.88|1589.59|1582.49|550
1718062800000|2024-06-10 23:40:00|1593.63|1586.53|1593.87|1586.77|1593.99|1586.89|1592.35|1585.25|526
1718063100000|2024-06-10 23:45:00|1593.82|1586.72|1592.85|1585.75|1593.87|1586.77|1592.44|1585.34|564
1718063400000|2024-06-10 23:50:00|1592.91|1585.81|1593.3|1586.2|1593.8|1586.7|1592.47|1585.37|534
1718063700000|2024-06-10 23:55:00|1593.33|1586.23|1593.79|1586.69|1594.54|1587.44|1593.19|1586.09|452
1718064000000|2024-06-11 00:00:00|1593.78|1586.68|1592.36|1585.26|1593.97|1586.87|1591.84|1584.74|647
1718064300000|2024-06-11 00:05:00|1592.31|1585.21|1590.07|1582.97|1592.42|1585.32|1589.43|1582.33|655
1718064600000|2024-06-11 00:10:00|1590.02|1582.92|1592.33|1585.23|1592.87|1585.77|1590|1582.9|563
1718064900000|2024-06-11 00:15:00|1592.34|1585.24|1593.9|1586.8|1593.9|1586.8|1592.3|1585.2|360
1718065200000|2024-06-11 00:20:00|1593.95|1586.85|1592.46|1585.36|1594.44|1587.34|1592.46|1585.36|456
1718065500000|2024-06-11 00:25:00|1592.55|1585.45|1590.37|1583.27|1592.83|1585.73|1589.77|1582.67|508
1718065800000|2024-06-11 00:30:00|1590.4|1583.3|1590.69|1583.59|1591.79|1584.69|1589.56|1582.46|565
1718066100000|2024-06-11 00:35:00|1590.66|1583.56|1584.85|1577.75|1591.1|1584|1584.81|1577.71|594
1718066400000|2024-06-11 00:40:00|1584.72|1577.62|1583.96|1576.86|1585.52|1578.42|1583.52|1576.42|740
1718066700000|2024-06-11 00:45:00|1583.92|1576.82|1584.39|1577.29|1584.39|1577.29|1581.95|1574.85|614
1718067000000|2024-06-11 00:50:00|1584.34|1577.24|1584.45|1577.35|1584.98|1577.88|1582.69|1575.59|613
1718067300000|2024-06-11 00:55:00|1584.42|1577.32|1583.28|1576.18|1585.06|1577.96|1582.23|1575.13|525
1718067600000|2024-06-11 01:00:00|1583.27|1576.17|1585.4|1578.3|1585.4|1578.3|1582.61|1575.51|647
1718067900000|2024-06-11 01:05:00|1585.42|1578.32|1583.76|1576.66|1585.42|1578.32|1583.34|1576.24|453
1718068200000|2024-06-11 01:10:00|1583.8|1576.7|1588.51|1581.41|1588.51|1581.41|1583.62|1576.52|496
1718068500000|2024-06-11 01:15:00|1588.5|1581.4|1584.86|1577.76|1589.66|1582.56|1584.82|1577.72|702
1718068800000|2024-06-11 01:20:00|1584.84|1577.74|1584.5|1577.4|1586.35|1579.25|1584.22|1577.12|675
1718069100000|2024-06-11 01:25:00|1584.65|1577.55|1586.89|1579.79|1587.53|1580.43|1584.47|1577.37|525
1718069400000|2024-06-11 01:30:00|1586.87|1579.77|1586.81|1579.71|1588.68|1581.58|1585.95|1578.85|479
1718069700000|2024-06-11 01:35:00|1587|1579.9|1585.42|1578.32|1587.16|1580.06|1584.94|1577.84|598
1718070000000|2024-06-11 01:40:00|1585.33|1578.23|1585.55|1578.45|1586.87|1579.77|1584.18|1577.08|679
1718070300000|2024-06-11 01:45:00|1585.5|1578.4|1584.43|1577.33|1586.14|1579.04|1583.77|1576.67|623
1718070600000|2024-06-11 01:50:00|1584.42|1577.32|1562.66|1555.56|1584.54|1577.44|1541.48|1534.38|893
1718070900000|2024-06-11 01:55:00|1562.68|1555.58|1562.37|1555.27|1564|1556.9|1548.4|1541.3|1154
1718071200000|2024-06-11 02:00:00|1561.96|1554.86|1568.15|1561.05|1574.22|1567.12|1556.39|1549.29|1143
1718071500000|2024-06-11 02:05:00|1568.17|1561.07|1568.38|1561.28|1570.61|1563.51|1563.52|1556.42|1121
1718071800000|2024-06-11 02:10:00|1568.44|1561.34|1566.63|1559.53|1568.58|1561.48|1564.23|1557.13|1027
1718072100000|2024-06-11 02:15:00|1566.64|1559.54|1559.52|1552.42|1566.82|1559.72|1550.51|1543.41|1041
1718072400000|2024-06-11 02:20:00|1559.5|1552.4|1559.91|1552.81|1562.37|1555.27|1554.16|1547.06|1114
1718072700000|2024-06-11 02:25:00|1559.84|1552.74|1556.7|1549.6|1560.64|1553.54|1552.01|1544.91|1101
1718073000000|2024-06-11 02:30:00|1556.74|1549.64|1554.41|1547.31|1556.8|1549.7|1548.27|1541.17|1094
1718073300000|2024-06-11 02:35:00|1554.4|1547.3|1556.33|1549.23|1559.17|1552.07|1554|1546.9|1049
1718073600000|2024-06-11 02:40:00|1556.45|1549.35|1563.45|1556.35|1565.57|1558.47|1556.31|1549.21|915
1718073900000|2024-06-11 02:45:00|1563.4|1556.3|1568.25|1561.15|1569.48|1562.38|1563.34|1556.24|982
1718074200000|2024-06-11 02:50:00|1568.22|1561.12|1568.14|1561.04|1570.12|1563.02|1567.15|1560.05|868
1718074500000|2024-06-11 02:55:00|1568.13|1561.03|1569.68|1562.58|1570.42|1563.32|1566.77|1559.67|917
1718074800000|2024-06-11 03:00:00|1569.67|1562.57|1571.24|1564.14|1571.58|1564.48|1568.19|1561.09|708
1718075100000|2024-06-11 03:05:00|1571.64|1564.54|1571.73|1564.63|1575.05|1567.95|1570.69|1563.59|750
1718075400000|2024-06-11 03:10:00|1571.68|1564.58|1572.44|1565.34|1573.44|1566.34|1571.31|1564.21|576
1718075700000|2024-06-11 03:15:00|1572.66|1565.56|1574.95|1567.85|1575.2|1568.1|1572.44|1565.34|578
1718076000000|2024-06-11 03:20:00|1574.9|1567.8|1572.1|1565|1576.75|1569.65|1569.34|1562.24|835
1718076300000|2024-06-11 03:25:00|1572.09|1564.99|1574.59|1567.49|1578.17|1571.07|1569.81|1562.71|913
1718076600000|2024-06-11 03:30:00|1574.6|1567.5|1567.63|1560.53|1574.6|1567.5|1566.93|1559.83|1051
1718076900000|2024-06-11 03:35:00|1567.61|1560.51|1569.17|1562.07|1569.79|1562.69|1566.66|1559.56|816
1718077200000|2024-06-11 03:40:00|1569.29|1562.19|1571.92|1564.82|1572.23|1565.13|1568.96|1561.86|541
1718077500000|2024-06-11 03:45:00|1571.9|1564.8|1574.39|1567.29|1574.75|1567.65|1571.48|1564.38|669
1718077800000|2024-06-11 03:50:00|1574.37|1567.27|1574.54|1567.44|1576.7|1569.6|1573.4|1566.3|681
1718078100000|2024-06-11 03:55:00|1574.66|1567.56|1574.16|1567.06|1575.58|1568.48|1573.1|1566|707
1718078400000|2024-06-11 04:00:00|1574.21|1567.11|1574.33|1567.23|1575.51|1568.41|1572.09|1564.99|871
1718078700000|2024-06-11 04:05:00|1574.29|1567.19|1573.29|1566.19|1576.24|1569.14|1571.84|1564.74|832
1718079000000|2024-06-11 04:10:00|1573.54|1566.44|1570.68|1563.58|1573.76|1566.66|1563.8|1556.7|1015
1718079300000|2024-06-11 04:15:00|1570.69|1563.59|1572.45|1565.35|1574.05|1566.95|1569.79|1562.69|712
1718079600000|2024-06-11 04:20:00|1572.43|1565.33|1568.93|1561.83|1574.29|1567.19|1568.9|1561.8|912
1718079900000|2024-06-11 04:25:00|1568.94|1561.84|1564.83|1557.73|1568.94|1561.84|1560.54|1553.44|1055
1718080200000|2024-06-11 04:30:00|1564.84|1557.74|1559.65|1552.55|1566.5|1559.4|1555.85|1548.75|1087
1718080500000|2024-06-11 04:35:00|1559.67|1552.57|1568.1|1561|1568.75|1561.65|1559.23|1552.13|795
1718080800000|2024-06-11 04:40:00|1568.15|1561.05|1569.42|1562.32|1570.85|1563.75|1566.75|1559.65|637
1718081100000|2024-06-11 04:45:00|1569.37|1562.27|1569.13|1562.03|1571.17|1564.07|1567.95|1560.85|782
1718081400000|2024-06-11 04:50:00|1569.11|1562.01|1565.83|1558.73|1569.11|1562.01|1564.78|1557.68|762
1718081700000|2024-06-11 04:55:00|1565.68|1558.58|1567.58|1560.48|1567.93|1560.83|1565.27|1558.17|575
1718082000000|2024-06-11 05:00:00|1567.57|1560.47|1569.93|1562.83|1570.32|1563.22|1564.44|1557.34|530
1718082300000|2024-06-11 05:05:00|1569.9|1562.8|1566.42|1559.32|1569.9|1562.8|1565.15|1558.05|763
1718082600000|2024-06-11 05:10:00|1566.36|1559.26|1566.91|1559.81|1568.25|1561.15|1565.5|1558.4|634
1718082900000|2024-06-11 05:15:00|1567.03|1559.93|1569.15|1562.05|1569.75|1562.65|1566.91|1559.81|389
1718083200000|2024-06-11 05:20:00|1569.2|1562.1|1567.97|1560.87|1570.53|1563.43|1565.26|1558.16|714
1718083500000|2024-06-11 05:25:00|1567.95|1560.85|1568.42|1561.32|1568.85|1561.75|1566.89|1559.79|717
1718083800000|2024-06-11 05:30:00|1568.7|1561.6|1568.01|1560.91|1570.03|1562.93|1567.09|1559.99|710
1718084100000|2024-06-11 05:35:00|1567.94|1560.84|1567.88|1560.78|1569.31|1562.21|1566.15|1559.05|863
1718084400000|2024-06-11 05:40:00|1567.98|1560.88|1572.33|1565.23|1574.18|1567.08|1567.94|1560.84|611
1718084700000|2024-06-11 05:45:00|1572.48|1565.38|1570.88|1563.78|1572.63|1565.53|1569.11|1562.01|651
1718085000000|2024-06-11 05:50:00|1570.92|1563.82|1570.1|1563|1573.23|1566.13|1567.15|1560.05|733
1718085300000|2024-06-11 05:55:00|1570.11|1563.01|1574.8|1567.7|1575.45|1568.35|1569.53|1562.43|504
1718085600000|2024-06-11 06:00:00|1574.78|1567.68|1574.67|1567.57|1575.45|1568.35|1573.62|1566.52|737
1718085900000|2024-06-11 06:05:00|1574.62|1567.52|1575.95|1568.85|1575.95|1568.85|1571.13|1564.03|569
1718086200000|2024-06-11 06:10:00|1575.9|1568.8|1577.25|1570.15|1577.7|1570.6|1575.01|1567.91|315
1718086500000|2024-06-11 06:15:00|1577.23|1570.13|1573.87|1566.77|1577.85|1570.75|1573.84|1566.74|570
1718086800000|2024-06-11 06:20:00|1573.84|1566.74|1564.56|1557.46|1574.11|1567.01|1564.21|1557.11|822
1718087100000|2024-06-11 06:25:00|1564.42|1557.32|1566.09|1558.99|1566.97|1559.87|1563.01|1555.91|772
1718087400000|2024-06-11 06:30:00|1566.08|1558.98|1565.74|1558.64|1567.5|1560.4|1563.73|1556.63|728
1718087700000|2024-06-11 06:35:00|1565.56|1558.46|1566.26|1559.16|1569.15|1562.05|1564.89|1557.79|716
1718088000000|2024-06-11 06:40:00|1566.16|1559.06|1561.21|1554.11|1567.75|1560.65|1561.05|1553.95|695
1718088300000|2024-06-11 06:45:00|1561.17|1554.07|1557.59|1550.49|1562.95|1555.85|1557.08|1549.98|691
1718088600000|2024-06-11 06:50:00|1557.54|1550.44|1558.07|1550.97|1559.65|1552.55|1556.15|1549.05|796
1718088900000|2024-06-11 06:55:00|1558.05|1550.95|1550.97|1543.87|1559.03|1551.93|1540.67|1533.57|976
1718089200000|2024-06-11 07:00:00|1550.88|1543.78|1555.98|1548.88|1556.03|1548.93|1545.62|1538.52|1048
1718089500000|2024-06-11 07:05:00|1555.97|1548.87|1559.83|1552.73|1563.04|1555.94|1553.33|1546.23|906
1718089800000|2024-06-11 07:10:00|1559.86|1552.76|1556.58|1549.48|1560.8|1553.7|1556.36|1549.26|829
1718090100000|2024-06-11 07:15:00|1556.55|1549.45|1556.65|1549.55|1557.71|1550.61|1554.72|1547.62|827
1718090400000|2024-06-11 07:20:00|1556.68|1549.58|1557.74|1550.64|1558.64|1551.54|1555.2|1548.1|809
1718090700000|2024-06-11 07:25:00|1557.73|1550.63|1556.7|1549.6|1557.78|1550.68|1554.72|1547.62|695
1718091000000|2024-06-11 07:30:00|1556.67|1549.57|1553.32|1546.22|1556.67|1549.57|1552.86|1545.76|666
1718091300000|2024-06-11 07:35:00|1553.31|1546.21|1551.09|1543.99|1555.27|1548.17|1550.59|1543.49|726
1718091600000|2024-06-11 07:40:00|1550.49|1543.39|1550.72|1543.62|1551.18|1544.08|1546.94|1539.84|825
1718091900000|2024-06-11 07:45:00|1550.73|1543.63|1547.61|1540.51|1552.68|1545.58|1546.52|1539.42|787
1718092200000|2024-06-11 07:50:00|1547.59|1540.49|1550.71|1543.61|1550.97|1543.87|1546.43|1539.33|897
1718092500000|2024-06-11 07:55:00|1550.7|1543.6|1553.3|1546.2|1554.95|1547.85|1550.56|1543.46|801
1718092800000|2024-06-11 08:00:00|1553.33|1546.23|1558.02|1550.92|1559.28|1552.18|1553|1545.9|796
1718093100000|2024-06-11 08:05:00|1557.97|1550.87|1559.55|1552.45|1560.8|1553.7|1556.6|1549.5|594
1718093400000|2024-06-11 08:10:00|1559.5|1552.4|1558.2|1551.1|1562.2|1555.1|1556.51|1549.41|916
1718093700000|2024-06-11 08:15:00|1558.25|1551.15|1562.33|1555.23|1562.73|1555.63|1555.48|1548.38|1013
1718094000000|2024-06-11 08:20:00|1562.44|1555.34|1563.28|1556.18|1564.5|1557.4|1560.73|1553.63|722
1718094300000|2024-06-11 08:25:00|1563.3|1556.2|1561.54|1554.44|1563.87|1556.77|1560.46|1553.36|831
1718094600000|2024-06-11 08:30:00|1561.41|1554.31|1561.68|1554.58|1563.7|1556.6|1560.55|1553.45|711
1718094900000|2024-06-11 08:35:00|1561.69|1554.59|1563.34|1556.24|1564.76|1557.66|1560.63|1553.53|651
1718095200000|2024-06-11 08:40:00|1563.32|1556.22|1562.41|1555.31|1564.5|1557.4|1562.28|1555.18|676
1718095500000|2024-06-11 08:45:00|1562.46|1555.36|1559.61|1552.51|1562.46|1555.36|1558.63|1551.53|666
1718095800000|2024-06-11 08:50:00|1559.6|1552.5|1556.85|1549.75|1559.7|1552.6|1556.77|1549.67|536
1718096100000|2024-06-11 08:55:00|1556.96|1549.86|1556.55|1549.45|1558.45|1551.35|1556.15|1549.05|591
1718096400000|2024-06-11 09:00:00|1556.54|1549.44|1558.22|1551.12|1558.26|1551.16|1556.54|1549.44|648
1718096700000|2024-06-11 09:05:00|1558.23|1551.13|1557.75|1550.65|1559|1551.9|1556.39|1549.29|508
1718097000000|2024-06-11 09:10:00|1557.71|1550.61|1554.41|1547.31|1558.9|1551.8|1554.41|1547.31|489
1718097300000|2024-06-11 09:15:00|1554.45|1547.35|1551.21|1544.11|1556.48|1549.38|1551.02|1543.92|675
1718097600000|2024-06-11 09:20:00|1551.11|1544.01|1549.55|1542.45|1552.24|1545.14|1547.73|1540.63|795
1718097900000|2024-06-11 09:25:00|1549.08|1541.98|1549.45|1542.35|1551.04|1543.94|1548.28|1541.18|652
1718098200000|2024-06-11 09:30:00|1549.1|1542|1550.96|1543.86|1552.1|1545|1547.2|1540.1|763
1718098500000|2024-06-11 09:35:00|1550.97|1543.87|1551.08|1543.98|1551.75|1544.65|1549|1541.9|618
1718098800000|2024-06-11 09:40:00|1551.02|1543.92|1552.75|1545.65|1553.8|1546.7|1550.25|1543.15|474
1718099100000|2024-06-11 09:45:00|1552.7|1545.6|1549.56|1542.46|1553.3|1546.2|1548.08|1540.98|790
1718099400000|2024-06-11 09:50:00|1549.64|1542.54|1545.52|1538.42|1551.66|1544.56|1543.24|1536.14|1034
1718099700000|2024-06-11 09:55:00|1545.55|1538.45|1550.51|1543.41|1552.24|1545.14|1545.26|1538.16|595
1718100000000|2024-06-11 10:00:00|1550.66|1543.56|1549.71|1542.61|1551.74|1544.64|1546.65|1539.55|997
1718100300000|2024-06-11 10:05:00|1550.04|1542.94|1554.06|1546.96|1555.12|1548.02|1549.11|1542.01|924
1718100600000|2024-06-11 10:10:00|1554|1546.9|1555.65|1548.55|1557.05|1549.95|1552.73|1545.63|817
1718100900000|2024-06-11 10:15:00|1555.63|1548.53|1555.5|1548.4|1559.65|1552.55|1554.05|1546.95|911
1718101200000|2024-06-11 10:20:00|1555.44|1548.34|1555.79|1548.69|1557.73|1550.63|1555.18|1548.08|801
1718101500000|2024-06-11 10:25:00|1555.83|1548.73|1554.92|1547.82|1556.7|1549.6|1554.03|1546.93|816
1718101800000|2024-06-11 10:30:00|1554.89|1547.79|1551.3|1544.2|1554.92|1547.82|1549.96|1542.86|772
1718102100000|2024-06-11 10:35:00|1551.32|1544.22|1548.97|1541.87|1551.75|1544.65|1548.96|1541.86|680
1718102400000|2024-06-11 10:40:00|1549.01|1541.91|1548.06|1540.96|1549.43|1542.33|1547.25|1540.15|716
1718102700000|2024-06-11 10:45:00|1548|1540.9|1549.75|1542.65|1550|1542.9|1547.12|1540.02|417
1718103000000|2024-06-11 10:50:00|1548.91|1541.81|1547.92|1540.82|1550.25|1543.15|1547.88|1540.78|646
1718103300000|2024-06-11 10:55:00|1547.88|1540.78|1547.24|1540.14|1547.88|1540.78|1545.21|1538.11|696
1718103600000|2024-06-11 11:00:00|1547.21|1540.11|1548.49|1541.39|1549.95|1542.85|1546.16|1539.06|731
1718103900000|2024-06-11 11:05:00|1548.51|1541.41|1543.03|1535.93|1548.51|1541.41|1541.93|1534.83|777
1718104200000|2024-06-11 11:10:00|1543.08|1535.98|1551.4|1544.3|1551.75|1544.65|1542.94|1535.84|819
1718104500000|2024-06-11 11:15:00|1550.9|1543.8|1549.02|1541.92|1551.9|1544.8|1546.58|1539.48|782
1718104800000|2024-06-11 11:20:00|1549.27|1542.17|1549.83|1542.73|1551.6|1544.5|1548.56|1541.46|558
1718105100000|2024-06-11 11:25:00|1549.92|1542.82|1547.8|1540.7|1551.22|1544.12|1546.15|1539.05|689
1718105400000|2024-06-11 11:30:00|1547.83|1540.73|1548.62|1541.52|1549.74|1542.64|1546.62|1539.52|698
1718105700000|2024-06-11 11:35:00|1548.74|1541.64|1551.45|1544.35|1553.75|1546.65|1547.56|1540.46|478
1718106000000|2024-06-11 11:40:00|1551.36|1544.26|1551.05|1543.95|1552.78|1545.68|1550.33|1543.23|739
1718106300000|2024-06-11 11:45:00|1550.18|1543.08|1551.16|1544.06|1552.63|1545.53|1549.92|1542.82|649
1718106600000|2024-06-11 11:50:00|1551.09|1543.99|1548.55|1541.45|1551.41|1544.31|1548.37|1541.27|620
1718106900000|2024-06-11 11:55:00|1548.57|1541.47|1545.9|1538.8|1549.3|1542.2|1545.41|1538.31|538
1718107200000|2024-06-11 12:00:00|1545.95|1538.85|1543.89|1536.79|1547.25|1540.15|1542.02|1534.92|922
1718107500000|2024-06-11 12:05:00|1544.05|1536.95|1546.41|1539.31|1549.68|1542.58|1543.35|1536.25|888
1718107800000|2024-06-11 12:10:00|1546.38|1539.28|1551.05|1543.95|1552.85|1545.75|1545.3|1538.2|761
1718108100000|2024-06-11 12:15:00|1551.01|1543.91|1545.84|1538.74|1551.2|1544.1|1544.9|1537.8|838
1718108400000|2024-06-11 12:20:00|1545.96|1538.86|1544.24|1537.14|1547.4|1540.3|1542.07|1534.97|858
1718108700000|2024-06-11 12:25:00|1544.19|1537.09|1542.48|1535.38|1544.2|1537.1|1541.23|1534.13|758
1718109000000|2024-06-11 12:30:00|1542.51|1535.41|1542.31|1535.21|1543.42|1536.32|1539.6|1532.5|847
1718109300000|2024-06-11 12:35:00|1542.23|1535.13|1535.99|1528.89|1543.14|1536.04|1535.95|1528.85|742
1718109600000|2024-06-11 12:40:00|1535.94|1528.84|1545.3|1538.2|1545.34|1538.24|1535.94|1528.84|758
1718109900000|2024-06-11 12:45:00|1545.25|1538.15|1546.5|1539.4|1546.8|1539.7|1543.79|1536.69|607
1718110200000|2024-06-11 12:50:00|1546.35|1539.25|1545.21|1538.11|1546.85|1539.75|1544.05|1536.95|467
1718110500000|2024-06-11 12:55:00|1545.26|1538.16|1543.35|1536.25|1545.83|1538.73|1543.08|1535.98|709
1718110800000|2024-06-11 13:00:00|1543.45|1536.35|1531.63|1524.53|1543.63|1536.53|1529.8|1522.7|961
1718111100000|2024-06-11 13:05:00|1531.45|1524.35|1545.85|1538.75|1546.15|1539.05|1531.4|1524.3|869
1718111400000|2024-06-11 13:10:00|1545.88|1538.78|1549.08|1541.98|1549.6|1542.5|1545.28|1538.18|719
1718111700000|2024-06-11 13:15:00|1548.93|1541.83|1547.79|1540.69|1551|1543.9|1546.12|1539.02|751
1718112000000|2024-06-11 13:20:00|1547.8|1540.7|1545.49|1538.39|1547.8|1540.7|1545.46|1538.36|870
1718112300000|2024-06-11 13:25:00|1545.5|1538.4|1543.99|1536.89|1545.83|1538.73|1542.02|1534.92|791
1718112600000|2024-06-11 13:30:00|1544.03|1536.93|1542.42|1535.32|1544.5|1537.4|1541.3|1534.2|935
1718112900000|2024-06-11 13:35:00|1542.41|1535.31|1541.58|1534.48|1545.6|1538.5|1540.28|1533.18|883
1718113200000|2024-06-11 13:40:00|1541.51|1534.41|1535.97|1528.87|1541.51|1534.41|1533.64|1526.54|1083
1718113500000|2024-06-11 13:45:00|1535.86|1528.76|1532.54|1525.44|1539.12|1532.02|1527.32|1520.22|1121
1718113800000|2024-06-11 13:50:00|1532.35|1525.25|1533.73|1526.63|1538.2|1531.1|1530.48|1523.38|986
1718114100000|2024-06-11 13:55:00|1533.57|1526.47|1531.35|1524.25|1536.18|1529.08|1528.44|1521.34|1056
1718114400000|2024-06-11 14:00:00|1531.59|1524.49|1534.99|1527.89|1535.25|1528.15|1527.39|1520.29|1024
1718114700000|2024-06-11 14:05:00|1535.06|1527.96|1536.25|1529.15|1538.95|1531.85|1534.21|1527.11|949
1718115000000|2024-06-11 14:10:00|1536.3|1529.2|1541.15|1534.05|1541.46|1534.36|1535.42|1528.32|777
1718115300000|2024-06-11 14:15:00|1541.36|1534.26|1537.96|1530.86|1541.36|1534.26|1537.86|1530.76|889
1718115600000|2024-06-11 14:20:00|1537.98|1530.88|1540.16|1533.06|1542.13|1535.03|1537.7|1530.6|746
1718115900000|2024-06-11 14:25:00|1540.09|1532.99|1538.49|1531.39|1540.97|1533.87|1538.13|1531.03|762
1718116200000|2024-06-11 14:30:00|1538.48|1531.38|1533.33|1526.23|1539.62|1532.52|1533.21|1526.11|868
1718116500000|2024-06-11 14:35:00|1533.34|1526.24|1534.48|1527.38|1535.7|1528.6|1532.25|1525.15|840
1718116800000|2024-06-11 14:40:00|1534.46|1527.36|1535.93|1528.83|1537.58|1530.48|1534.17|1527.07|780
1718117100000|2024-06-11 14:45:00|1535.95|1528.85|1536.56|1529.46|1536.61|1529.51|1534.38|1527.28|858
1718117400000|2024-06-11 14:50:00|1536.5|1529.4|1534.97|1527.87|1537.91|1530.81|1533.61|1526.51|834
1718117700000|2024-06-11 14:55:00|1534.95|1527.85|1534.94|1527.84|1536.6|1529.5|1532.43|1525.33|926
1718118000000|2024-06-11 15:00:00|1534.98|1527.88|1535.89|1528.79|1538.4|1531.3|1531.56|1524.46|921
1718118300000|2024-06-11 15:05:00|1535.95|1528.85|1533.33|1526.23|1536.04|1528.94|1524.71|1517.61|968
1718118600000|2024-06-11 15:10:00|1533.2|1526.1|1534.49|1527.39|1536.48|1529.38|1532.7|1525.6|991
1718118900000|2024-06-11 15:15:00|1534.52|1527.42|1537.35|1530.25|1537.9|1530.8|1533.33|1526.23|785
1718119200000|2024-06-11 15:20:00|1537.3|1530.2|1535.87|1528.77|1539.01|1531.91|1535.35|1528.25|736
1718119500000|2024-06-11 15:25:00|1535.86|1528.76|1528.5|1521.4|1536.29|1529.19|1528.26|1521.16|857
1718119800000|2024-06-11 15:30:00|1528.48|1521.38|1519.35|1512.25|1528.97|1521.87|1515.07|1507.97|1046
1718120100000|2024-06-11 15:35:00|1519.4|1512.3|1510.08|1502.98|1521.45|1514.35|1502.57|1495.47|1047
1718120400000|2024-06-11 15:40:00|1509.93|1502.83|1484.43|1477.33|1510.39|1503.29|1483.91|1476.81|1157
1718120700000|2024-06-11 15:45:00|1484.55|1477.45|1498.35|1491.25|1503.02|1495.92|1484.52|1477.42|1153
1718121000000|2024-06-11 15:50:00|1498.33|1491.23|1492.78|1485.68|1500.83|1493.73|1487.65|1480.55|1105
1718121300000|2024-06-11 15:55:00|1492.74|1485.64|1490.88|1483.78|1495.57|1488.47|1489.23|1482.13|1067
1718121600000|2024-06-11 16:00:00|1490.77|1483.67|1501.7|1494.6|1502.08|1494.98|1488.04|1480.94|1088
1718121900000|2024-06-11 16:05:00|1501.65|1494.55|1504.46|1497.36|1507.38|1500.28|1500.22|1493.12|1024
1718122200000|2024-06-11 16:10:00|1504.69|1497.59|1505.79|1498.69|1506.94|1499.84|1501.05|1493.95|945
1718122500000|2024-06-11 16:15:00|1506.5|1499.4|1496.99|1489.89|1506.57|1499.47|1496.93|1489.83|984
1718122800000|2024-06-11 16:20:00|1496.95|1489.85|1499.4|1492.3|1499.96|1492.86|1496.05|1488.95|834
1718123100000|2024-06-11 16:25:00|1499.36|1492.26|1502.45|1495.35|1503.08|1495.98|1499.36|1492.26|697
1718123400000|2024-06-11 16:30:00|1502.46|1495.36|1504.4|1497.3|1504.93|1497.83|1502.18|1495.08|613
1718123700000|2024-06-11 16:35:00|1504.35|1497.25|1498.31|1491.21|1505.83|1498.73|1497.73|1490.63|836
1718124000000|2024-06-11 16:40:00|1498.34|1491.24|1500.09|1492.99|1500.72|1493.62|1497.88|1490.78|820
1718124300000|2024-06-11 16:45:00|1500.08|1492.98|1492.5|1485.4|1500.08|1492.98|1491.75|1484.65|527
1718124600000|2024-06-11 16:50:00|1492.56|1485.46|1487.65|1480.55|1496.22|1489.12|1486.82|1479.72|914
1718124900000|2024-06-11 16:55:00|1487.56|1480.46|1489.08|1481.98|1491.11|1484.01|1484.08|1476.98|1010
1718125200000|2024-06-11 17:00:00|1489.1|1482|1489.27|1482.17|1492.45|1485.35|1487.94|1480.84|946
1718125500000|2024-06-11 17:05:00|1489.29|1482.19|1483.76|1476.66|1490.47|1483.37|1483.17|1476.07|903
1718125800000|2024-06-11 17:10:00|1483.8|1476.7|1484.3|1477.2|1486.4|1479.3|1483.25|1476.15|792
1718126100000|2024-06-11 17:15:00|1484.24|1477.14|1484.76|1477.66|1487.05|1479.95|1483.59|1476.49|920
1718126400000|2024-06-11 17:20:00|1484.81|1477.71|1473.96|1466.86|1485.22|1478.12|1469.78|1462.68|993
1718126700000|2024-06-11 17:25:00|1473.94|1466.84|1473.39|1466.29|1476.03|1468.93|1469.69|1462.59|903
1718127000000|2024-06-11 17:30:00|1473.51|1466.41|1477.64|1470.54|1479.3|1472.2|1473.39|1466.29|791
1718127300000|2024-06-11 17:35:00|1477.65|1470.55|1475.58|1468.48|1478.79|1471.69|1472.81|1465.71|906
1718127600000|2024-06-11 17:40:00|1475.6|1468.5|1479.45|1472.35|1479.49|1472.39|1475.53|1468.43|711
1718127900000|2024-06-11 17:45:00|1479.47|1472.37|1486.28|1479.18|1486.38|1479.28|1476.72|1469.62|788
1718128200000|2024-06-11 17:50:00|1486.45|1479.35|1494.97|1487.87|1498|1490.9|1486.17|1479.07|738
1718128500000|2024-06-11 17:55:00|1494.95|1487.85|1491.98|1484.88|1498.48|1491.38|1491.74|1484.64|964
1718128800000|2024-06-11 18:00:00|1492.02|1484.92|1496.61|1489.51|1497.88|1490.78|1491.38|1484.28|881
1718129100000|2024-06-11 18:05:00|1496.59|1489.49|1490.51|1483.41|1496.95|1489.85|1490.19|1483.09|897
1718129400000|2024-06-11 18:10:00|1490.54|1483.44|1495.25|1488.15|1495.35|1488.25|1490.39|1483.29|742
1718129700000|2024-06-11 18:15:00|1495.2|1488.1|1498.14|1491.04|1498.54|1491.44|1493.8|1486.7|861
1718130000000|2024-06-11 18:20:00|1498.06|1490.96|1500.67|1493.57|1501.65|1494.55|1497.45|1490.35|627
1718130300000|2024-06-11 18:25:00|1500.64|1493.54|1503.93|1496.83|1505.4|1498.3|1500.64|1493.54|486
1718130600000|2024-06-11 18:30:00|1503.9|1496.8|1506.8|1499.7|1508.4|1501.3|1503.09|1495.99|716
1718130900000|2024-06-11 18:35:00|1506.88|1499.78|1509.19|1502.09|1509.61|1502.51|1503.93|1496.83|669
1718131200000|2024-06-11 18:40:00|1509.18|1502.08|1508.52|1501.42|1510.9|1503.8|1507.63|1500.53|990
1718131500000|2024-06-11 18:45:00|1508.54|1501.44|1505.45|1498.35|1508.54|1501.44|1503.31|1496.21|830
1718131800000|2024-06-11 18:50:00|1505.21|1498.11|1503.3|1496.2|1507.03|1499.93|1502.32|1495.22|638
1718132100000|2024-06-11 18:55:00|1503.14|1496.04|1504.25|1497.15|1504.25|1497.15|1502.38|1495.28|481
1718132400000|2024-06-11 19:00:00|1504.3|1497.2|1506.42|1499.32|1507.95|1500.85|1503.61|1496.51|466
1718132700000|2024-06-11 19:05:00|1506.4|1499.3|1504.5|1497.4|1507.75|1500.65|1503.84|1496.74|566
1718133000000|2024-06-11 19:10:00|1504.56|1497.46|1503.4|1496.3|1504.61|1497.51|1502.86|1495.76|529
1718133300000|2024-06-11 19:15:00|1503.39|1496.29|1500.66|1493.56|1503.81|1496.71|1499.21|1492.11|659
1718133600000|2024-06-11 19:20:00|1500.63|1493.53|1500.48|1493.38|1501.85|1494.75|1499.05|1491.95|519
1718133900000|2024-06-11 19:25:00|1500.45|1493.35|1498.69|1491.59|1500.8|1493.7|1498.53|1491.43|495
1718134200000|2024-06-11 19:30:00|1498.68|1491.58|1501.92|1494.82|1502.67|1495.57|1498.58|1491.48|703
1718134500000|2024-06-11 19:35:00|1501.9|1494.8|1504.41|1497.31|1505|1497.9|1501.14|1494.04|626
1718134800000|2024-06-11 19:40:00|1504.17|1497.07|1503.31|1496.21|1504.69|1497.59|1502.9|1495.8|507
1718135100000|2024-06-11 19:45:00|1503.3|1496.2|1505.26|1498.16|1508.05|1500.95|1503.04|1495.94|762
1718135400000|2024-06-11 19:50:00|1505.18|1498.08|1508.08|1500.98|1509.53|1502.43|1505.07|1497.97|664
1718135700000|2024-06-11 19:55:00|1508.06|1500.96|1507.04|1499.94|1509.27|1502.17|1505.94|1498.84|848
1718136000000|2024-06-11 20:00:00|1506.94|1499.84|1502.73|1495.63|1506.99|1499.89|1502.51|1495.41|722
1718136300000|2024-06-11 20:05:00|1502.75|1495.65|1506.81|1499.71|1508|1500.9|1501.35|1494.25|698
1718136600000|2024-06-11 20:10:00|1506.79|1499.69|1506.88|1499.78|1507.18|1500.08|1504.06|1496.96|646
1718136900000|2024-06-11 20:15:00|1506.8|1499.7|1505.64|1498.54|1507.09|1499.99|1505.36|1498.26|364
1718137200000|2024-06-11 20:20:00|1505.67|1498.57|1505.23|1498.13|1506.43|1499.33|1504.52|1497.42|478
1718137500000|2024-06-11 20:25:00|1505.24|1498.14|1506.11|1499.01|1506.35|1499.25|1504.49|1497.39|331
1718137800000|2024-06-11 20:30:00|1505.98|1498.88|1506.72|1499.62|1507.2|1500.1|1504.22|1497.12|436
1718138100000|2024-06-11 20:35:00|1506.74|1499.64|1506.83|1499.73|1509.82|1502.72|1505.59|1498.49|578
1718138400000|2024-06-11 20:40:00|1506.81|1499.71|1508|1500.9|1509.3|1502.2|1506.74|1499.64|398
1718138700000|2024-06-11 20:45:00|1507.99|1500.89|1509.59|1502.49|1510.15|1503.05|1507.85|1500.75|478
1718139000000|2024-06-11 20:50:00|1509.57|1502.47|1512.75|1505.65|1512.88|1505.78|1509.26|1502.16|408
1718139300000|2024-06-11 20:55:00|1512.71|1505.61|1509.04|1501.94|1512.71|1505.61|1508.95|1501.85|550
1718139600000|2024-06-11 21:00:00|1509.06|1501.96|1506.5|1499.4|1509.53|1502.43|1506.34|1499.24|555
1718139900000|2024-06-11 21:05:00|1506.34|1499.24|1507.66|1500.56|1507.79|1500.69|1506.3|1499.2|325
1718140200000|2024-06-11 21:10:00|1507.7|1500.6|1508.35|1501.25|1509.97|1502.87|1507.59|1500.49|227
1718140500000|2024-06-11 21:15:00|1508.37|1501.27|1509.54|1502.44|1509.73|1502.63|1508.33|1501.23|342
1718140800000|2024-06-11 21:20:00|1509.57|1502.47|1509.59|1502.49|1512.37|1505.27|1509.48|1502.38|287
1718141100000|2024-06-11 21:25:00|1509.61|1502.51|1508.89|1501.79|1509.63|1502.53|1508.03|1500.93|286
1718141400000|2024-06-11 21:30:00|1508.85|1501.75|1506.64|1499.54|1508.86|1501.76|1505.46|1498.36|285
1718141700000|2024-06-11 21:35:00|1506.63|1499.53|1505.26|1498.16|1506.63|1499.53|1505.24|1498.14|184
1718142000000|2024-06-11 21:40:00|1504.96|1497.86|1504.18|1497.08|1505.02|1497.92|1504.18|1497.08|161
1718142300000|2024-06-11 21:45:00|1504.2|1497.1|1505.91|1498.81|1505.98|1498.88|1504.18|1497.08|219
1718142600000|2024-06-11 21:50:00|1505.88|1498.78|1507.1|1500|1507.33|1500.23|1505.88|1498.78|174
1718142900000|2024-06-11 21:55:00|1507.08|1499.98|1507.8|1500.7|1507.9|1500.8|1506.89|1499.79|570
1718143200000|2024-06-11 22:00:00|1507.9|1500.8|1507.57|1500.47|1508|1500.9|1504.99|1497.89|348
1718143500000|2024-06-11 22:05:00|1507.54|1500.44|1504.62|1497.52|1507.81|1500.71|1503.72|1496.62|465
1718143800000|2024-06-11 22:10:00|1504.6|1497.5|1504.69|1497.59|1505.41|1498.31|1503.65|1496.55|288
1718144100000|2024-06-11 22:15:00|1504.68|1497.58|1503.86|1496.76|1505.95|1498.85|1503.7|1496.6|376
1718144400000|2024-06-11 22:20:00|1503.89|1496.79|1502.98|1495.88|1504.19|1497.09|1502.92|1495.82|346
1718144700000|2024-06-11 22:25:00|1503.02|1495.92|1500.8|1493.7|1503.12|1496.02|1500.05|1492.95|204
1718145000000|2024-06-11 22:30:00|1500.78|1493.68|1501.98|1494.88|1502.02|1494.92|1499.48|1492.38|278
1718145300000|2024-06-11 22:35:00|1502.02|1494.92|1501.58|1494.48|1503.11|1496.01|1501.19|1494.09|361
1718145600000|2024-06-11 22:40:00|1501.56|1494.46|1503.98|1496.88|1504.23|1497.13|1501.17|1494.07|289
1718145900000|2024-06-11 22:45:00|1504.05|1496.95|1502.95|1495.85|1504.36|1497.26|1501.97|1494.87|338
1718146200000|2024-06-11 22:50:00|1502.92|1495.82|1502.95|1495.85|1503.31|1496.21|1501.88|1494.78|361
1718146500000|2024-06-11 22:55:00|1503.13|1496.03|1504.14|1497.04|1504.15|1497.05|1502.85|1495.75|535
1718146800000|2024-06-11 23:00:00|1504.08|1496.98|1507.08|1499.98|1507.24|1500.14|1503.23|1496.13|406
1718147100000|2024-06-11 23:05:00|1507.02|1499.92|1507.19|1500.09|1507.75|1500.65|1506.07|1498.97|489
1718147400000|2024-06-11 23:10:00|1507.12|1500.02|1505.66|1498.56|1507.98|1500.88|1505.66|1498.56|520
1718147700000|2024-06-11 23:15:00|1505.64|1498.54|1503.52|1496.42|1505.77|1498.67|1503.47|1496.37|591
1718148000000|2024-06-11 23:20:00|1503.53|1496.43|1501.2|1494.1|1503.72|1496.62|1501.09|1493.99|412
1718148300000|2024-06-11 23:25:00|1500.9|1493.8|1499.4|1492.3|1501.2|1494.1|1499.3|1492.2|439
1718148600000|2024-06-11 23:30:00|1499.33|1492.23|1500.48|1493.38|1500.9|1493.8|1499.06|1491.96|485
1718148900000|2024-06-11 23:35:00|1500.47|1493.37|1499.52|1492.42|1500.51|1493.41|1499.24|1492.14|381
1718149200000|2024-06-11 23:40:00|1499.54|1492.44|1499.5|1492.4|1500.17|1493.07|1497.58|1490.48|365
1718149500000|2024-06-11 23:45:00|1499.56|1492.46|1501.76|1494.66|1502.4|1495.3|1499.55|1492.45|449
1718149800000|2024-06-11 23:50:00|1501.83|1494.73|1502.81|1495.71|1502.96|1495.86|1500.18|1493.08|449
1718150100000|2024-06-11 23:55:00|1502.78|1495.68|1502.13|1495.03|1503.43|1496.33|1501.99|1494.89|383
1718150400000|2024-06-12 00:00:00|1502.1|1495|1505.64|1498.54|1505.78|1498.68|1501.78|1494.68|506
1718150700000|2024-06-12 00:05:00|1505.48|1498.38|1505.87|1498.77|1506.54|1499.44|1504.85|1497.75|653
1718151000000|2024-06-12 00:10:00|1505.85|1498.75|1508.8|1501.7|1508.93|1501.83|1505.37|1498.27|588
1718151300000|2024-06-12 00:15:00|1508.83|1501.73|1505.65|1498.55|1509.18|1502.08|1505.65|1498.55|651
1718151600000|2024-06-12 00:20:00|1505.52|1498.42|1501.71|1494.61|1505.93|1498.83|1501.64|1494.54|711
1718151900000|2024-06-12 00:25:00|1501.66|1494.56|1500.2|1493.1|1502.57|1495.47|1498.81|1491.71|739
1718152200000|2024-06-12 00:30:00|1500.19|1493.09|1499.34|1492.24|1501.75|1494.65|1496.46|1489.36|736
1718152500000|2024-06-12 00:35:00|1499.19|1492.09|1499.82|1492.72|1500.12|1493.02|1498.76|1491.66|648
1718152800000|2024-06-12 00:40:00|1499.84|1492.74|1503.11|1496.01|1503.48|1496.38|1499.38|1492.28|636
1718153100000|2024-06-12 00:45:00|1503.14|1496.04|1499.46|1492.36|1504.61|1497.51|1499.46|1492.36|690
1718153400000|2024-06-12 00:50:00|1499.48|1492.38|1498.63|1491.53|1500.43|1493.33|1497.39|1490.29|751
1718153700000|2024-06-12 00:55:00|1498.65|1491.55|1500.04|1492.94|1500.25|1493.15|1498.34|1491.24|618
1718154000000|2024-06-12 01:00:00|1500.06|1492.96|1502.73|1495.63|1502.81|1495.71|1499.74|1492.64|761
1718154300000|2024-06-12 01:05:00|1502.69|1495.59|1503.72|1496.62|1503.82|1496.72|1501.64|1494.54|453
1718154600000|2024-06-12 01:10:00|1503.51|1496.41|1498.84|1491.74|1503.64|1496.54|1497.37|1490.27|834
1718154900000|2024-06-12 01:15:00|1498.88|1491.78|1494.76|1487.66|1499.87|1492.77|1494.19|1487.09|773
1718155200000|2024-06-12 01:20:00|1494.71|1487.61|1492.04|1484.94|1495.71|1488.61|1491.65|1484.55|865
1718155500000|2024-06-12 01:25:00|1492.09|1484.99|1488.69|1481.59|1492.09|1484.99|1486.26|1479.16|799
1718155800000|2024-06-12 01:30:00|1488.66|1481.56|1491.07|1483.97|1491.43|1484.33|1484.85|1477.75|890
1718156100000|2024-06-12 01:35:00|1491.08|1483.98|1487.14|1480.04|1491.32|1484.22|1487.07|1479.97|935
1718156400000|2024-06-12 01:40:00|1487.18|1480.08|1478.57|1471.47|1487.77|1480.67|1476.68|1469.58|1021
1718156700000|2024-06-12 01:45:00|1478.53|1471.43|1488.19|1481.09|1488.19|1481.09|1478.07|1470.97|1055
1718157000000|2024-06-12 01:50:00|1488.23|1481.13|1493.52|1486.42|1494.54|1487.44|1488.17|1481.07|857
1718157300000|2024-06-12 01:55:00|1493.43|1486.33|1499.83|1492.73|1500.66|1493.56|1493.11|1486.01|991
1718157600000|2024-06-12 02:00:00|1499.85|1492.75|1499.09|1491.99|1502.44|1495.34|1497.29|1490.19|974
1718157900000|2024-06-12 02:05:00|1499.08|1491.98|1504.85|1497.75|1507.55|1500.45|1499.08|1491.98|922
1718158200000|2024-06-12 02:10:00|1504.78|1497.68|1505.59|1498.49|1506.55|1499.45|1504.31|1497.21|827
1718158500000|2024-06-12 02:15:00|1505.58|1498.48|1507.5|1500.4|1508.58|1501.48|1505.54|1498.44|649
1718158800000|2024-06-12 02:20:00|1507.53|1500.43|1507.61|1500.51|1508.58|1501.48|1506.18|1499.08|752
1718159100000|2024-06-12 02:25:00|1507.56|1500.46|1509.64|1502.54|1511.15|1504.05|1507.48|1500.38|731
1718159400000|2024-06-12 02:30:00|1509.7|1502.6|1512.05|1504.95|1513.05|1505.95|1509.05|1501.95|760
1718159700000|2024-06-12 02:35:00|1512.06|1504.96|1512.14|1505.04|1516.25|1509.15|1510.93|1503.83|825
1718160000000|2024-06-12 02:40:00|1512.15|1505.05|1510.56|1503.46|1513.49|1506.39|1509.24|1502.14|698
1718160300000|2024-06-12 02:45:00|1510.55|1503.45|1510.23|1503.13|1512.78|1505.68|1508.29|1501.19|693
1718160600000|2024-06-12 02:50:00|1510.24|1503.14|1510.63|1503.53|1510.72|1503.62|1508.67|1501.57|635
1718160900000|2024-06-12 02:55:00|1510.62|1503.52|1512.22|1505.12|1513.73|1506.63|1510.62|1503.52|741
1718161200000|2024-06-12 03:00:00|1512.24|1505.14|1514.23|1507.13|1515.83|1508.73|1512.08|1504.98|881
1718161500000|2024-06-12 03:05:00|1514.27|1507.17|1516.46|1509.36|1516.85|1509.75|1514.03|1506.93|582
1718161800000|2024-06-12 03:10:00|1516.41|1509.31|1513.9|1506.8|1517.69|1510.59|1513.41|1506.31|585
1718162100000|2024-06-12 03:15:00|1513.98|1506.88|1518.58|1511.48|1518.9|1511.8|1513.7|1506.6|632
1718162400000|2024-06-12 03:20:00|1518.6|1511.5|1518.88|1511.78|1519.78|1512.68|1517.71|1510.61|410
1718162700000|2024-06-12 03:25:00|1518.84|1511.74|1517.05|1509.95|1518.98|1511.88|1516.72|1509.62|537
1718163000000|2024-06-12 03:30:00|1517.06|1509.96|1516.46|1509.36|1519.15|1512.05|1514.14|1507.04|663
1718163300000|2024-06-12 03:35:00|1516.49|1509.39|1517.88|1510.78|1518.59|1511.49|1516.15|1509.05|602
1718163600000|2024-06-12 03:40:00|1517.9|1510.8|1521.72|1514.62|1522.88|1515.78|1517.6|1510.5|376
1718163900000|2024-06-12 03:45:00|1521.75|1514.65|1519.38|1512.28|1523|1515.9|1518.29|1511.19|658
1718164200000|2024-06-12 03:50:00|1519.21|1512.11|1519.9|1512.8|1520.26|1513.16|1518.27|1511.17|541
1718164500000|2024-06-12 03:55:00|1519.93|1512.83|1520.76|1513.66|1522.31|1515.21|1519.89|1512.79|525
1718164800000|2024-06-12 04:00:00|1520.77|1513.67|1521.15|1514.05|1523.19|1516.09|1520.08|1512.98|760
1718165100000|2024-06-12 04:05:00|1521.16|1514.06|1521.52|1514.42|1521.69|1514.59|1519.31|1512.21|658
1718165400000|2024-06-12 04:10:00|1521.47|1514.37|1524.6|1517.5|1525.9|1518.8|1520.7|1513.6|643
1718165700000|2024-06-12 04:15:00|1524.66|1517.56|1527.75|1520.65|1530.08|1522.98|1524.3|1517.2|832
1718166000000|2024-06-12 04:20:00|1527.71|1520.61|1523.31|1516.21|1527.82|1520.72|1523.25|1516.15|657
1718166300000|2024-06-12 04:25:00|1523.34|1516.24|1525.25|1518.15|1525.81|1518.71|1522.85|1515.75|517
1718166600000|2024-06-12 04:30:00|1525.2|1518.1|1524.5|1517.4|1525.7|1518.6|1523.94|1516.84|428
1718166900000|2024-06-12 04:35:00|1524.45|1517.35|1525.73|1518.63|1525.97|1518.87|1523.49|1516.39|525
1718167200000|2024-06-12 04:40:00|1525.65|1518.55|1528.15|1521.05|1528.15|1521.05|1523.38|1516.28|463
1718167500000|2024-06-12 04:45:00|1528.44|1521.34|1528.34|1521.24|1529.65|1522.55|1525.65|1518.55|679
1718167800000|2024-06-12 04:50:00|1528.28|1521.18|1527.81|1520.71|1529.72|1522.62|1527.21|1520.11|646
1718168100000|2024-06-12 04:55:00|1527.8|1520.7|1532.3|1525.2|1532.82|1525.72|1527.74|1520.64|774
1718168400000|2024-06-12 05:00:00|1532.34|1525.24|1532.03|1524.93|1532.95|1525.85|1530.09|1522.99|640
1718168700000|2024-06-12 05:05:00|1531.93|1524.83|1530.4|1523.3|1532.96|1525.86|1529.44|1522.34|570
1718169000000|2024-06-12 05:10:00|1530.34|1523.24|1530.63|1523.53|1533.11|1526.01|1530.24|1523.14|499
1718169300000|2024-06-12 05:15:00|1530.62|1523.52|1529.6|1522.5|1532.87|1525.77|1529.13|1522.03|579
1718169600000|2024-06-12 05:20:00|1529.57|1522.47|1526.5|1519.4|1529.71|1522.61|1526.2|1519.1|438
1718169900000|2024-06-12 05:25:00|1526.67|1519.57|1525.01|1517.91|1526.72|1519.62|1524.88|1517.78|309
1718170200000|2024-06-12 05:30:00|1525.09|1517.99|1526.13|1519.03|1527.07|1519.97|1524.79|1517.69|341
1718170500000|2024-06-12 05:35:00|1526.15|1519.05|1526.52|1519.42|1526.52|1519.42|1524.84|1517.74|398
1718170800000|2024-06-12 05:40:00|1526.4|1519.3|1527.28|1520.18|1527.9|1520.8|1525.71|1518.61|334
1718171100000|2024-06-12 05:45:00|1527.31|1520.21|1527.4|1520.3|1528.55|1521.45|1525.25|1518.15|439
1718171400000|2024-06-12 05:50:00|1527.38|1520.28|1526.82|1519.72|1527.44|1520.34|1525.65|1518.55|462
1718171700000|2024-06-12 05:55:00|1526.83|1519.73|1524.79|1517.69|1527.38|1520.28|1524.69|1517.59|638
1718172000000|2024-06-12 06:00:00|1524.82|1517.72|1527.91|1520.81|1528.8|1521.7|1524.81|1517.71|433
1718172300000|2024-06-12 06:05:00|1527.88|1520.78|1528.08|1520.98|1529.49|1522.39|1527.66|1520.56|454
1718172600000|2024-06-12 06:10:00|1528.07|1520.97|1527.84|1520.74|1528.39|1521.29|1526.84|1519.74|445
1718172900000|2024-06-12 06:15:00|1527.8|1520.7|1528.22|1521.12|1529.4|1522.3|1527.8|1520.7|429
1718173200000|2024-06-12 06:20:00|1528.43|1521.33|1527.11|1520.01|1528.46|1521.36|1524.95|1517.85|372
1718173500000|2024-06-12 06:25:00|1527.09|1519.99|1527.24|1520.14|1528.16|1521.06|1526.29|1519.19|308
1718173800000|2024-06-12 06:30:00|1527.2|1520.1|1526.32|1519.22|1527.53|1520.43|1525.98|1518.88|362
1718174100000|2024-06-12 06:35:00|1526.37|1519.27|1526.59|1519.49|1527.05|1519.95|1526.08|1518.98|313
1718174400000|2024-06-12 06:40:00|1526.47|1519.37|1526.81|1519.71|1527.02|1519.92|1526.04|1518.94|183
1718174700000|2024-06-12 06:45:00|1526.82|1519.72|1525.59|1518.49|1527.2|1520.1|1525.55|1518.45|396
1718175000000|2024-06-12 06:50:00|1525.56|1518.46|1525.99|1518.89|1526.7|1519.6|1525.2|1518.1|365
1718175300000|2024-06-12 06:55:00|1525.98|1518.88|1525.78|1518.68|1526.4|1519.3|1525.78|1518.68|425
1718175600000|2024-06-12 07:00:00|1525.86|1518.76|1526.02|1518.92|1527.2|1520.1|1525.85|1518.75|401
1718175900000|2024-06-12 07:05:00|1526.16|1519.06|1526.26|1519.16|1527.06|1519.96|1525.3|1518.2|611
1718176200000|2024-06-12 07:10:00|1526.28|1519.18|1527.01|1519.91|1527.25|1520.15|1526.04|1518.94|407
1718176500000|2024-06-12 07:15:00|1526.96|1519.86|1528.06|1520.96|1529|1521.9|1526.75|1519.65|406
1718176800000|2024-06-12 07:20:00|1528.04|1520.94|1528.02|1520.92|1529.15|1522.05|1527.32|1520.22|463
1718177100000|2024-06-12 07:25:00|1528.2|1521.1|1527.93|1520.83|1528.2|1521.1|1527.1|1520|310
1718177400000|2024-06-12 07:30:00|1527.92|1520.82|1527.32|1520.22|1528.13|1521.03|1527.09|1519.99|536
1718177700000|2024-06-12 07:35:00|1527.17|1520.07|1523.94|1516.84|1527.31|1520.21|1523.41|1516.31|519
1718178000000|2024-06-12 07:40:00|1523.97|1516.87|1524.64|1517.54|1525.06|1517.96|1523.42|1516.32|479
1718178300000|2024-06-12 07:45:00|1524.63|1517.53|1524.61|1517.51|1525.04|1517.94|1523.83|1516.73|407
1718178600000|2024-06-12 07:50:00|1524.62|1517.52|1529.09|1521.99|1530.83|1523.73|1524.62|1517.52|649
1718178900000|2024-06-12 07:55:00|1529.07|1521.97|1530.93|1523.83|1531.45|1524.35|1529.07|1521.97|592
1718179200000|2024-06-12 08:00:00|1530.99|1523.89|1530.18|1523.08|1531.69|1524.59|1528.16|1521.06|676
1718179500000|2024-06-12 08:05:00|1530.15|1523.05|1529.95|1522.85|1531.34|1524.24|1529.07|1521.97|585
1718179800000|2024-06-12 08:10:00|1529.97|1522.87|1547.57|1540.47|1555.33|1548.23|1529.9|1522.8|874
1718180100000|2024-06-12 08:15:00|1547.59|1540.49|1545.7|1538.6|1548.24|1541.14|1544.45|1537.35|752
1718180400000|2024-06-12 08:20:00|1545.63|1538.53|1543.12|1536.02|1546.03|1538.93|1542.41|1535.31|726
1718180700000|2024-06-12 08:25:00|1543.16|1536.06|1541.44|1534.34|1544.87|1537.77|1541.44|1534.34|779
1718181000000|2024-06-12 08:30:00|1541.39|1534.29|1536.43|1529.33|1543.91|1536.81|1536.38|1529.28|783
1718181300000|2024-06-12 08:35:00|1536.49|1529.39|1534.03|1526.93|1540.23|1533.13|1534.03|1526.93|623
1718181600000|2024-06-12 08:40:00|1533.99|1526.89|1530.65|1523.55|1534.43|1527.33|1530.56|1523.46|792
1718181900000|2024-06-12 08:45:00|1530.56|1523.46|1532.29|1525.19|1532.59|1525.49|1529.41|1522.31|711
1718182200000|2024-06-12 08:50:00|1532.28|1525.18|1531.03|1523.93|1532.7|1525.6|1530.95|1523.85|498
1718182500000|2024-06-12 08:55:00|1531.08|1523.98|1532.78|1525.68|1533.33|1526.23|1531.08|1523.98|359
1718182800000|2024-06-12 09:00:00|1532.7|1525.6|1530.93|1523.83|1533.45|1526.35|1529.61|1522.51|423
1718183100000|2024-06-12 09:05:00|1530.95|1523.85|1536.24|1529.14|1536.49|1529.39|1530.8|1523.7|511
1718183400000|2024-06-12 09:10:00|1536.4|1529.3|1536.86|1529.76|1536.86|1529.76|1534.5|1527.4|629
1718183700000|2024-06-12 09:15:00|1536.83|1529.73|1537.08|1529.98|1538.77|1531.67|1535.75|1528.65|591
1718184000000|2024-06-12 09:20:00|1537.09|1529.99|1539.42|1532.32|1540.35|1533.25|1537.08|1529.98|532
1718184300000|2024-06-12 09:25:00|1539.41|1532.31|1541.2|1534.1|1542.94|1535.84|1539.39|1532.29|497
1718184600000|2024-06-12 09:30:00|1541.21|1534.11|1537.4|1530.3|1541.21|1534.11|1536.52|1529.42|501
1718184900000|2024-06-12 09:35:00|1537.38|1530.28|1539.16|1532.06|1539.47|1532.37|1535.41|1528.31|645
1718185200000|2024-06-12 09:40:00|1539.26|1532.16|1542.07|1534.97|1543.23|1536.13|1539.26|1532.16|547
1718185500000|2024-06-12 09:45:00|1542.1|1535|1540.75|1533.65|1542.38|1535.28|1539.4|1532.3|605
1718185800000|2024-06-12 09:50:00|1541.07|1533.97|1541.05|1533.95|1541.65|1534.55|1538.48|1531.38|634
1718186100000|2024-06-12 09:55:00|1541.06|1533.96|1543.57|1536.47|1545.69|1538.59|1541.06|1533.96|776
1718186400000|2024-06-12 10:00:00|1543.59|1536.49|1549.38|1542.28|1550.61|1543.51|1543.47|1536.37|829
1718186700000|2024-06-12 10:05:00|1549.31|1542.21|1550.03|1542.93|1550.77|1543.67|1547.96|1540.86|766
1718187000000|2024-06-12 10:10:00|1550.02|1542.92|1552|1544.9|1552.09|1544.99|1549.04|1541.94|603
1718187300000|2024-06-12 10:15:00|1551.96|1544.86|1548.18|1541.08|1552.73|1545.63|1547.66|1540.56|629
1718187600000|2024-06-12 10:20:00|1548.16|1541.06|1542.75|1535.65|1548.22|1541.12|1542.46|1535.36|584
1718187900000|2024-06-12 10:25:00|1542.74|1535.64|1540.37|1533.27|1542.93|1535.83|1539.73|1532.63|497
1718188200000|2024-06-12 10:30:00|1540.2|1533.1|1539.88|1532.78|1540.4|1533.3|1538.37|1531.27|303
1718188500000|2024-06-12 10:35:00|1539.83|1532.73|1542.31|1535.21|1542.89|1535.79|1539.83|1532.73|356
1718188800000|2024-06-12 10:40:00|1542.34|1535.24|1543.27|1536.17|1544.28|1537.18|1541.1|1534|579
1718189100000|2024-06-12 10:45:00|1543.29|1536.19|1540.72|1533.62|1543.29|1536.19|1540.72|1533.62|485
1718189400000|2024-06-12 10:50:00|1540.74|1533.64|1543.67|1536.57|1544.3|1537.2|1540.72|1533.62|543
1718189700000|2024-06-12 10:55:00|1543.68|1536.58|1543.12|1536.02|1544.87|1537.77|1542.39|1535.29|406
1718190000000|2024-06-12 11:00:00|1543.13|1536.03|1542.46|1535.36|1543.71|1536.61|1542.03|1534.93|577
1718190300000|2024-06-12 11:05:00|1542.5|1535.4|1540.8|1533.7|1543.4|1536.3|1540.58|1533.48|557
1718190600000|2024-06-12 11:10:00|1540.67|1533.57|1540.12|1533.02|1542.74|1535.64|1539.8|1532.7|665
1718190900000|2024-06-12 11:15:00|1540.07|1532.97|1530.3|1523.2|1540.56|1533.46|1526.53|1519.43|743
1718191200000|2024-06-12 11:20:00|1530.29|1523.19|1530.65|1523.55|1530.99|1523.89|1529.64|1522.54|642
1718191500000|2024-06-12 11:25:00|1530.62|1523.52|1527.04|1519.94|1531.32|1524.22|1525.95|1518.85|541
1718191800000|2024-06-12 11:30:00|1527.05|1519.95|1528.04|1520.94|1530.18|1523.08|1526.3|1519.2|576
1718192100000|2024-06-12 11:35:00|1528.01|1520.91|1525.25|1518.15|1528.53|1521.43|1524.67|1517.57|601
1718192400000|2024-06-12 11:40:00|1525.27|1518.17|1525.02|1517.92|1527.34|1520.24|1524.91|1517.81|672
1718192700000|2024-06-12 11:45:00|1525|1517.9|1525.85|1518.75|1527.28|1520.18|1524.55|1517.45|589
1718193000000|2024-06-12 11:50:00|1525.88|1518.78|1523.39|1516.29|1525.88|1518.78|1521.23|1514.13|622
1718193300000|2024-06-12 11:55:00|1523.36|1516.26|1523.31|1516.21|1523.89|1516.79|1522.12|1515.02|625
1718193600000|2024-06-12 12:00:00|1523.32|1516.22|1526.45|1519.35|1527.51|1520.41|1522.52|1515.42|641
1718193900000|2024-06-12 12:05:00|1526.54|1519.44|1526.15|1519.05|1527.15|1520.05|1525.46|1518.36|433
1718194200000|2024-06-12 12:10:00|1526.14|1519.04|1526.73|1519.63|1527.45|1520.35|1525.81|1518.71|314
1718194500000|2024-06-12 12:15:00|1526.78|1519.68|1526.19|1519.09|1528.3|1521.2|1525.96|1518.86|484
1718194800000|2024-06-12 12:20:00|1526.15|1519.05|1528.99|1521.89|1529.94|1522.84|1526.15|1519.05|462
1718195100000|2024-06-12 12:25:00|1528.97|1521.87|1531|1523.9|1531.08|1523.98|1527.06|1519.96|620
1718195400000|2024-06-12 12:30:00|1531.28|1524.18|1567.25|1560.15|1567.99|1560.89|1531.28|1524.18|1165
1718195700000|2024-06-12 12:35:00|1567.35|1560.25|1570.76|1563.66|1574.24|1567.14|1564.15|1557.05|1114
1718196000000|2024-06-12 12:40:00|1570.86|1563.76|1576.47|1569.37|1579.13|1572.03|1570.86|1563.76|1092
1718196300000|2024-06-12 12:45:00|1576.44|1569.34|1575.36|1568.26|1582.27|1575.17|1571.16|1564.06|1048
1718196600000|2024-06-12 12:50:00|1575.32|1568.22|1587.43|1580.33|1589.25|1582.15|1574.58|1567.48|1015
1718196900000|2024-06-12 12:55:00|1587.15|1580.05|1587.44|1580.34|1588.25|1581.15|1582.24|1575.14|912
1718197200000|2024-06-12 13:00:00|1587.48|1580.38|1592.89|1585.79|1593.25|1586.15|1587.48|1580.38|925
1718197500000|2024-06-12 13:05:00|1592.75|1585.65|1601.6|1594.5|1604.12|1597.02|1592.56|1585.46|1013
1718197800000|2024-06-12 13:10:00|1601.58|1594.48|1595.55|1588.45|1602.44|1595.34|1594.26|1587.16|877
1718198100000|2024-06-12 13:15:00|1595.44|1588.34|1592.38|1585.28|1598.22|1591.12|1590.64|1583.54|884
1718198400000|2024-06-12 13:20:00|1592.46|1585.36|1587.34|1580.24|1592.97|1585.87|1587.28|1580.18|659
1718198700000|2024-06-12 13:25:00|1587.3|1580.2|1584.68|1577.58|1591.29|1584.19|1583.29|1576.19|833
1718199000000|2024-06-12 13:30:00|1584.85|1577.75|1590.87|1583.77|1591.68|1584.58|1582.02|1574.92|884
1718199300000|2024-06-12 13:35:00|1590.9|1583.8|1597|1589.9|1597.01|1589.91|1588.11|1581.01|817
1718199600000|2024-06-12 13:40:00|1597.03|1589.93|1601.28|1594.18|1601.78|1594.68|1596.08|1588.98|638
1718199900000|2024-06-12 13:45:00|1601.36|1594.26|1599.75|1592.65|1603.77|1596.67|1598.65|1591.55|622
1718200200000|2024-06-12 13:50:00|1599.8|1592.7|1590.42|1583.32|1600.31|1593.21|1590.42|1583.32|786
1718200500000|2024-06-12 13:55:00|1590.38|1583.28|1592.33|1585.23|1593.22|1586.12|1589.83|1582.73|747
1718200800000|2024-06-12 14:00:00|1592.36|1585.26|1603.7|1596.6|1604.92|1597.82|1592.36|1585.26|857
1718201100000|2024-06-12 14:05:00|1603.71|1596.61|1598.41|1591.31|1604.34|1597.24|1598.05|1590.95|804
1718201400000|2024-06-12 14:10:00|1598.39|1591.29|1600.78|1593.68|1601.98|1594.88|1596.22|1589.12|865
1718201700000|2024-06-12 14:15:00|1600.82|1593.72|1607.5|1600.4|1608.48|1601.38|1600.36|1593.26|941
1718202000000|2024-06-12 14:20:00|1607.48|1600.38|1607.48|1599.38|1609.04|1601.44|1605.91|1598.81|912
1718202300000|2024-06-12 14:25:00|1607.42|1599.32|1607.81|1599.71|1608.63|1600.53|1604.59|1596.49|724
1718202600000|2024-06-12 14:30:00|1607.79|1599.69|1613.39|1605.29|1613.7|1605.6|1605.41|1597.31|824
1718202900000|2024-06-12 14:35:00|1613.34|1605.24|1610.73|1602.63|1614.65|1606.55|1609.58|1601.48|797
1718203200000|2024-06-12 14:40:00|1610.74|1602.64|1613.38|1605.28|1615.2|1607.1|1610.74|1602.64|734
1718203500000|2024-06-12 14:45:00|1613.34|1605.24|1614.59|1606.49|1615.3|1607.2|1611.88|1603.78|717
1718203800000|2024-06-12 14:50:00|1614.57|1606.47|1612.68|1604.58|1615.17|1607.07|1611.89|1603.79|636
1718204100000|2024-06-12 14:55:00|1612.65|1604.55|1614.02|1605.92|1614.02|1605.92|1612.11|1604.01|711
1718204400000|2024-06-12 15:00:00|1614.04|1605.94|1614.71|1606.61|1617.86|1609.76|1612.63|1604.53|842
1718204700000|2024-06-12 15:05:00|1614.84|1606.74|1607.21|1599.11|1615.44|1607.34|1606.94|1598.84|851
1718205000000|2024-06-12 15:10:00|1607.2|1599.1|1608.93|1600.83|1610.26|1602.16|1607.2|1599.1|767
1718205300000|2024-06-12 15:15:00|1608.92|1600.82|1605.24|1597.14|1611.05|1602.95|1604.44|1596.34|683
1718205600000|2024-06-12 15:20:00|1605.21|1597.11|1608.84|1600.74|1610.41|1602.31|1604.54|1596.44|765
1718205900000|2024-06-12 15:25:00|1608.83|1600.73|1608.26|1600.16|1610.23|1602.13|1607.9|1599.8|512
1718206200000|2024-06-12 15:30:00|1608.25|1600.15|1605.89|1597.79|1608.44|1600.34|1604.2|1596.1|629
1718206500000|2024-06-12 15:35:00|1605.86|1597.76|1607.41|1599.31|1608.88|1600.78|1605.75|1597.65|621
1718206800000|2024-06-12 15:40:00|1607.4|1599.3|1603.44|1595.34|1609.52|1601.42|1603.23|1595.13|697
1718207100000|2024-06-12 15:45:00|1603.4|1595.3|1610.28|1602.18|1610.49|1602.39|1603.29|1595.19|763
1718207400000|2024-06-12 15:50:00|1610.37|1602.27|1613.27|1605.17|1613.27|1605.17|1609.47|1601.37|685
1718207700000|2024-06-12 15:55:00|1613.23|1605.13|1611.67|1603.57|1613.4|1605.3|1611.11|1603.01|568
1718208000000|2024-06-12 16:00:00|1611.69|1603.59|1615.3|1607.2|1617.88|1609.78|1611.69|1603.59|736
1718208300000|2024-06-12 16:05:00|1615.31|1607.21|1618.25|1610.15|1619.32|1611.22|1611.39|1603.29|747
1718208600000|2024-06-12 16:10:00|1618.24|1610.14|1621.22|1613.12|1621.55|1613.45|1616.15|1608.05|696
1718208900000|2024-06-12 16:15:00|1621.2|1613.1|1621.37|1613.27|1622.79|1614.69|1619.91|1611.81|480
1718209200000|2024-06-12 16:20:00|1621.34|1613.24|1621.15|1613.05|1622.73|1614.63|1619.95|1611.85|679
1718209500000|2024-06-12 16:25:00|1621.16|1613.06|1615.4|1607.3|1623.23|1615.13|1614.33|1606.23|937
1718209800000|2024-06-12 16:30:00|1615.43|1607.33|1612.52|1604.42|1617.74|1609.64|1611.86|1603.76|958
1718210100000|2024-06-12 16:35:00|1612.5|1604.4|1614.34|1606.24|1614.54|1606.44|1610.65|1602.55|834
1718210400000|2024-06-12 16:40:00|1614.31|1606.21|1617.99|1609.89|1619.05|1610.95|1613.94|1605.84|685
1718210700000|2024-06-12 16:45:00|1617.85|1609.75|1622.48|1614.38|1622.48|1614.38|1617.63|1609.53|632
1718211000000|2024-06-12 16:50:00|1622.47|1614.37|1624.74|1616.64|1625.57|1617.47|1621.8|1613.7|680
1718211300000|2024-06-12 16:55:00|1624.71|1616.61|1623.03|1614.93|1625.61|1617.51|1622.88|1614.78|637
1718211600000|2024-06-12 17:00:00|1623.01|1614.91|1620.47|1612.37|1625.67|1617.57|1619.99|1611.89|728
1718211900000|2024-06-12 17:05:00|1620.5|1612.4|1618.34|1610.24|1621.35|1613.25|1618.11|1610.01|564
1718212200000|2024-06-12 17:10:00|1618.36|1610.26|1624.36|1616.26|1624.36|1616.26|1618.18|1610.08|515
1718212500000|2024-06-12 17:15:00|1624.37|1616.27|1626.26|1618.16|1627.52|1619.42|1622.92|1614.82|879
1718212800000|2024-06-12 17:20:00|1626.23|1618.13|1625.55|1617.45|1627.1|1619|1625.24|1617.14|582
1718213100000|2024-06-12 17:25:00|1625.57|1617.47|1624.76|1616.66|1626.13|1618.03|1624.62|1616.52|510
1718213400000|2024-06-12 17:30:00|1624.74|1616.64|1620.69|1612.59|1625.07|1616.97|1620.11|1612.01|793
1718213700000|2024-06-12 17:35:00|1620.76|1612.66|1619.97|1611.87|1622.72|1614.62|1619.73|1611.63|796
1718214000000|2024-06-12 17:40:00|1620.07|1611.97|1619.25|1611.15|1620.96|1612.86|1619.25|1611.15|359
1718214300000|2024-06-12 17:45:00|1619.34|1611.24|1619.5|1611.4|1619.55|1611.45|1617.9|1609.8|529
1718214600000|2024-06-12 17:50:00|1619.48|1611.38|1624.66|1616.56|1625.59|1617.49|1618.75|1610.65|728
1718214900000|2024-06-12 17:55:00|1624.67|1616.57|1626.57|1618.47|1627.14|1619.04|1624.12|1616.02|594
1718215200000|2024-06-12 18:00:00|1626.59|1618.49|1605.9|1597.8|1626.66|1618.56|1586.41|1580.01|1168
1718215500000|2024-06-12 18:05:00|1605.93|1597.83|1602.62|1594.52|1606.6|1598.5|1594.93|1586.83|1142
1718215800000|2024-06-12 18:10:00|1602.6|1594.5|1608.66|1600.56|1609.29|1601.19|1602.6|1594.5|1093
1718216100000|2024-06-12 18:15:00|1608.64|1600.54|1620.47|1612.37|1622.03|1613.93|1608.54|1600.44|1062
1718216400000|2024-06-12 18:20:00|1620.44|1612.34|1619.3|1611.2|1620.65|1612.55|1617.08|1608.98|1005
1718216700000|2024-06-12 18:25:00|1619.28|1611.18|1614.96|1606.86|1620.77|1612.67|1614.59|1606.49|1019
1718217000000|2024-06-12 18:30:00|1615.01|1606.91|1614.81|1606.71|1624.09|1615.99|1610.69|1602.59|1100
1718217300000|2024-06-12 18:35:00|1614.79|1606.69|1622.58|1614.48|1623.36|1615.26|1605.15|1597.05|1120
1718217600000|2024-06-12 18:40:00|1622.78|1614.68|1622.15|1614.05|1625.35|1617.25|1620.77|1612.67|1092
1718217900000|2024-06-12 18:45:00|1622.24|1614.14|1606.66|1598.56|1622.77|1614.67|1604.73|1596.63|1103
1718218200000|2024-06-12 18:50:00|1606.69|1598.59|1604.53|1596.43|1613.58|1605.48|1603.25|1595.15|1119
1718218500000|2024-06-12 18:55:00|1604.43|1596.33|1606.51|1598.41|1610.82|1602.72|1601.02|1592.92|1100
1718218800000|2024-06-12 19:00:00|1606.47|1598.37|1617.45|1609.35|1619.07|1610.97|1606.38|1598.28|1041
1718219100000|2024-06-12 19:05:00|1617.63|1609.53|1614.72|1606.62|1617.81|1609.71|1612.88|1604.78|1031
1718219400000|2024-06-12 19:10:00|1614.74|1606.64|1618.14|1610.04|1619.77|1611.67|1614.06|1605.96|988
1718219700000|2024-06-12 19:15:00|1618.21|1610.11|1621.86|1613.76|1623.28|1615.18|1615.88|1607.78|991
1718220000000|2024-06-12 19:20:00|1621.84|1613.74|1609.02|1600.92|1624.97|1616.87|1609.02|1600.92|1022
1718220300000|2024-06-12 19:25:00|1609.04|1600.94|1600.23|1592.13|1610.47|1602.37|1595.66|1587.56|1143
1718220600000|2024-06-12 19:30:00|1600.1|1592|1602.69|1594.59|1604.38|1596.28|1597.27|1589.17|1101
1718220900000|2024-06-12 19:35:00|1602.74|1594.64|1594.44|1586.34|1606.82|1598.72|1594.14|1586.04|1021
1718221200000|2024-06-12 19:40:00|1594.41|1586.31|1589.25|1581.15|1595.19|1587.09|1587.8|1579.7|1040
1718221500000|2024-06-12 19:45:00|1589.15|1581.05|1575.06|1566.96|1591.88|1583.78|1574.22|1566.12|1131
1718221800000|2024-06-12 19:50:00|1575.01|1566.91|1567.68|1559.58|1575.01|1566.91|1564.64|1556.54|1156
1718222100000|2024-06-12 19:55:00|1567.7|1559.6|1573.78|1565.68|1576.19|1568.09|1565.51|1557.41|1125
1718222400000|2024-06-12 20:00:00|1573.79|1565.69|1572.12|1564.02|1577.35|1569.25|1568.61|1560.51|1094
1718222700000|2024-06-12 20:05:00|1572.09|1563.99|1586.64|1578.54|1589.39|1581.29|1572.09|1563.99|1066
1718223000000|2024-06-12 20:10:00|1586.62|1578.52|1590.78|1582.68|1591.16|1583.06|1585.94|1577.84|839
1718223300000|2024-06-12 20:15:00|1590.75|1582.65|1592.52|1584.42|1596.08|1587.98|1590.65|1582.55|940
1718223600000|2024-06-12 20:20:00|1592.5|1584.4|1590.54|1582.44|1595.04|1586.94|1589.85|1581.75|885
1718223900000|2024-06-12 20:25:00|1590.74|1582.64|1591.73|1583.63|1591.99|1583.89|1589.46|1581.36|733
1718224200000|2024-06-12 20:30:00|1591.67|1583.57|1594.54|1586.44|1594.99|1586.89|1590.65|1582.55|748
1718224500000|2024-06-12 20:35:00|1594.52|1586.42|1596.14|1588.04|1599.09|1590.99|1594.21|1586.11|822
1718224800000|2024-06-12 20:40:00|1596.08|1587.98|1602.06|1593.96|1602.8|1594.7|1595.87|1587.77|814
1718225100000|2024-06-12 20:45:00|1602|1593.9|1597.44|1589.34|1602.54|1594.44|1597.34|1589.24|882
1718225400000|2024-06-12 20:50:00|1597.43|1589.33|1596.92|1588.82|1597.56|1589.46|1595.7|1587.6|693
1718225700000|2024-06-12 20:55:00|1596.69|1588.59|1597.47|1589.37|1599.01|1590.91|1596.6|1588.5|539
1718226000000|2024-06-12 21:00:00|1597.45|1589.35|1602.49|1594.39|1602.62|1594.52|1597.45|1589.35|553
1718226300000|2024-06-12 21:05:00|1602.52|1594.42|1601.92|1593.82|1602.52|1594.42|1601.21|1593.11|524
1718226600000|2024-06-12 21:10:00|1601.91|1593.81|1602.43|1594.33|1604.44|1596.34|1601.86|1593.76|355
1718226900000|2024-06-12 21:15:00|1602.49|1594.39|1606.05|1597.95|1606.17|1598.07|1602.49|1594.39|354
1718227200000|2024-06-12 21:20:00|1606.08|1597.98|1608.26|1600.16|1608.53|1600.43|1606.08|1597.98|274
1718227500000|2024-06-12 21:25:00|1608.29|1600.19|1609.97|1601.87|1610.08|1601.98|1607.63|1599.53|358
1718227800000|2024-06-12 21:30:00|1609.95|1601.85|1603.58|1595.48|1610.03|1601.93|1603.57|1595.47|627
1718228100000|2024-06-12 21:35:00|1603.6|1595.5|1606.05|1597.95|1606.57|1598.47|1602.81|1594.71|529
1718228400000|2024-06-12 21:40:00|1606.03|1597.93|1605.04|1596.94|1606.18|1598.08|1604.69|1596.59|454
1718228700000|2024-06-12 21:45:00|1605.08|1596.98|1604.14|1596.04|1605.2|1597.1|1604.13|1596.03|262
1718229000000|2024-06-12 21:50:00|1604.15|1596.05|1603.19|1595.09|1604.36|1596.26|1602.67|1594.57|344
1718229300000|2024-06-12 21:55:00|1603.21|1595.11|1605.41|1597.31|1605.41|1597.31|1603|1594.9|278
1718229600000|2024-06-12 22:00:00|1605.45|1597.35|1605.15|1597.05|1606.28|1598.18|1604.71|1596.61|480
1718229900000|2024-06-12 22:05:00|1605.14|1597.04|1607.89|1599.79|1609|1600.9|1604.42|1596.32|401
1718230200000|2024-06-12 22:10:00|1607.9|1599.8|1604.15|1596.05|1608|1599.9|1603.85|1595.75|369
1718230500000|2024-06-12 22:15:00|1604.26|1596.16|1602.92|1594.82|1606.35|1598.25|1602.89|1594.79|508
1718230800000|2024-06-12 22:20:00|1602.93|1594.83|1604.33|1596.23|1604.63|1596.53|1602.04|1593.94|391
1718231100000|2024-06-12 22:25:00|1604.13|1596.03|1607.94|1599.84|1607.94|1599.84|1604.13|1596.03|316
1718231400000|2024-06-12 22:30:00|1607.75|1599.65|1604.9|1596.8|1608.83|1600.73|1604.83|1596.73|370
1718231700000|2024-06-12 22:35:00|1604.88|1596.78|1604.77|1596.67|1605.57|1597.47|1603.13|1595.03|484
1718232000000|2024-06-12 22:40:00|1604.78|1596.68|1603.36|1595.26|1604.92|1596.82|1603.31|1595.21|226
1718232300000|2024-06-12 22:45:00|1603.24|1595.14|1604.53|1596.43|1605.53|1597.43|1603.24|1595.14|280
1718232600000|2024-06-12 22:50:00|1604.54|1596.44|1607.9|1599.8|1607.9|1599.8|1604.46|1596.36|245
1718232900000|2024-06-12 22:55:00|1607.93|1599.83|1605.91|1597.81|1608.26|1600.16|1605.42|1597.32|343
1718233200000|2024-06-12 23:00:00|1605.81|1597.71|1603.7|1595.6|1606.93|1598.83|1603.43|1595.33|400
1718233500000|2024-06-12 23:05:00|1603.71|1595.61|1604.31|1596.21|1605.12|1597.02|1602.37|1594.27|473
1718233800000|2024-06-12 23:10:00|1604.27|1596.17|1604.8|1596.7|1605.68|1597.58|1603.57|1595.47|440
1718234100000|2024-06-12 23:15:00|1604.79|1596.69|1601.67|1593.57|1605.1|1597|1601.47|1593.37|515
1718234400000|2024-06-12 23:20:00|1601.66|1593.56|1601.51|1593.41|1603.12|1595.02|1601.1|1593|531
1718234700000|2024-06-12 23:25:00|1601.42|1593.32|1603.13|1595.03|1603.9|1595.8|1600.77|1592.67|453
1718235000000|2024-06-12 23:30:00|1603.1|1595|1603.87|1595.77|1604.73|1596.63|1602.55|1594.45|386
1718235300000|2024-06-12 23:35:00|1603.54|1595.44|1604.29|1596.19|1605.95|1597.85|1603.32|1595.22|438
1718235600000|2024-06-12 23:40:00|1604.01|1595.91|1603.02|1594.92|1604.71|1596.61|1601.85|1593.75|605
1718235900000|2024-06-12 23:45:00|1603.01|1594.91|1604|1595.9|1604.03|1595.93|1602.82|1594.72|557
1718236200000|2024-06-12 23:50:00|1604.03|1595.93|1603.42|1595.32|1604.92|1596.82|1602.61|1594.51|609
1718236500000|2024-06-12 23:55:00|1603.44|1595.34|1604.46|1596.36|1604.87|1596.77|1603.41|1595.31|417
1718236800000|2024-06-13 00:00:00|1604.53|1596.43|1602.03|1593.93|1604.77|1596.67|1600.84|1592.74|722
1718237100000|2024-06-13 00:05:00|1602.02|1593.92|1602.01|1593.91|1604.87|1596.77|1601.34|1593.24|809
1718237400000|2024-06-13 00:10:00|1602|1593.9|1598.08|1589.98|1602.16|1594.06|1597.39|1589.29|776
1718237700000|2024-06-13 00:15:00|1598.09|1589.99|1595.92|1587.82|1599.45|1591.35|1593.95|1585.85|828
1718238000000|2024-06-13 00:20:00|1595.93|1587.83|1600.5|1592.4|1600.78|1592.68|1595.57|1587.47|858
1718238300000|2024-06-13 00:25:00|1600.54|1592.44|1601.85|1593.75|1603.25|1595.15|1600.54|1592.44|667
1718238600000|2024-06-13 00:30:00|1601.8|1593.7|1607.18|1599.08|1607.7|1599.6|1601.54|1593.44|619
1718238900000|2024-06-13 00:35:00|1607.24|1599.14|1606.17|1598.07|1608.6|1600.5|1604.95|1596.85|811
1718239200000|2024-06-13 00:40:00|1606.11|1598.01|1606.6|1598.5|1607.34|1599.24|1605.01|1596.91|684
1718239500000|2024-06-13 00:45:00|1606.59|1598.49|1604.26|1596.16|1607.33|1599.23|1603.58|1595.48|831
1718239800000|2024-06-13 00:50:00|1604.2|1596.1|1604.94|1596.84|1606.14|1598.04|1602.96|1594.86|650
1718240100000|2024-06-13 00:55:00|1604.93|1596.83|1603.5|1595.4|1605.15|1597.05|1603.5|1595.4|655
1718240400000|2024-06-13 01:00:00|1603.52|1595.42|1597.9|1589.8|1603.88|1595.78|1597.41|1589.31|761
1718240700000|2024-06-13 01:05:00|1597.94|1589.84|1597.91|1589.81|1599.35|1591.25|1595.77|1587.67|525
1718241000000|2024-06-13 01:10:00|1597.92|1589.82|1598.12|1590.02|1599.6|1591.5|1597.58|1589.48|521
1718241300000|2024-06-13 01:15:00|1598.14|1590.04|1593.48|1585.38|1599.08|1590.98|1591.52|1583.42|678
1718241600000|2024-06-13 01:20:00|1593.46|1585.36|1594.05|1585.95|1594.68|1586.58|1591.88|1583.78|622
1718241900000|2024-06-13 01:25:00|1594.2|1586.1|1592.41|1584.31|1594.2|1586.1|1592.36|1584.26|562
1718242200000|2024-06-13 01:30:00|1592.38|1584.28|1588.25|1580.15|1593.43|1585.33|1587.41|1579.31|680
1718242500000|2024-06-13 01:35:00|1588.17|1580.07|1586.38|1578.28|1589.1|1581|1585.88|1577.78|733
1718242800000|2024-06-13 01:40:00|1586.35|1578.25|1588.08|1579.98|1588.35|1580.25|1584.88|1576.78|622
1718243100000|2024-06-13 01:45:00|1588.12|1580.02|1584.88|1576.78|1590.68|1582.58|1584.42|1576.32|775
1718243400000|2024-06-13 01:50:00|1584.87|1576.77|1582.64|1574.54|1585.56|1577.46|1582.6|1574.5|764
1718243700000|2024-06-13 01:55:00|1582.63|1574.53|1582.13|1574.03|1584.17|1576.07|1580.89|1572.79|665
1718244000000|2024-06-13 02:00:00|1582.1|1574|1579.42|1571.32|1583.52|1575.42|1578.51|1570.41|903
1718244300000|2024-06-13 02:05:00|1579.43|1571.33|1576.85|1568.75|1580.81|1572.71|1576.26|1568.16|828
1718244600000|2024-06-13 02:10:00|1576.93|1568.83|1576.07|1567.97|1579.04|1570.94|1575.65|1567.55|768
1718244900000|2024-06-13 02:15:00|1576.08|1567.98|1575.63|1567.53|1576.58|1568.48|1572.25|1564.15|804
1718245200000|2024-06-13 02:20:00|1575.65|1567.55|1577.94|1569.84|1580.3|1572.2|1575.6|1567.5|762
1718245500000|2024-06-13 02:25:00|1577.95|1569.85|1581.94|1573.84|1582.56|1574.46|1577.95|1569.85|743
1718245800000|2024-06-13 02:30:00|1581.78|1573.68|1581.04|1572.94|1587.18|1579.08|1580.81|1572.71|849
1718246100000|2024-06-13 02:35:00|1581.02|1572.92|1576.46|1568.36|1581.38|1573.28|1575.86|1567.76|868
1718246400000|2024-06-13 02:40:00|1576.55|1568.45|1572.15|1564.05|1577.46|1569.36|1570.61|1562.51|902
1718246700000|2024-06-13 02:45:00|1572.26|1564.16|1566.24|1558.14|1572.95|1564.85|1565.96|1557.86|964
1718247000000|2024-06-13 02:50:00|1566.32|1558.22|1563.46|1555.36|1569.76|1561.66|1563.37|1555.27|1001
1718247300000|2024-06-13 02:55:00|1563.65|1555.55|1558.38|1550.28|1564.5|1556.4|1557.78|1549.68|1038
1718247600000|2024-06-13 03:00:00|1558.41|1550.31|1554.15|1546.05|1558.48|1550.38|1551.48|1543.38|1045
1718247900000|2024-06-13 03:05:00|1554.23|1546.13|1553.2|1545.1|1557.52|1549.42|1548.43|1540.33|1048
1718248200000|2024-06-13 03:10:00|1553.3|1545.2|1554.04|1545.94|1555.73|1547.63|1548.63|1540.53|1064
1718248500000|2024-06-13 03:15:00|1554.02|1545.92|1545.05|1536.95|1556.45|1548.35|1542.73|1534.63|1046
1718248800000|2024-06-13 03:20:00|1545.1|1537|1543.34|1535.24|1549.66|1541.56|1539.83|1531.73|1118
1718249100000|2024-06-13 03:25:00|1543.5|1535.4|1548.58|1540.48|1548.58|1540.48|1543.5|1535.4|945
1718249400000|2024-06-13 03:30:00|1548.62|1540.52|1548.65|1540.55|1552.18|1544.08|1547.49|1539.39|1064
1718249700000|2024-06-13 03:35:00|1548.76|1540.66|1543.6|1535.5|1550.96|1542.86|1542.5|1534.4|1063
1718250000000|2024-06-13 03:40:00|1543.58|1535.48|1552.27|1544.17|1552.3|1544.2|1543.18|1535.08|951
1718250300000|2024-06-13 03:45:00|1552.23|1544.13|1552.5|1544.4|1552.85|1544.75|1547.93|1539.83|966
1718250600000|2024-06-13 03:50:00|1552.47|1544.37|1555.25|1547.15|1556.95|1548.85|1552.26|1544.16|848
1718250900000|2024-06-13 03:55:00|1555.26|1547.16|1555.98|1547.88|1556.3|1548.2|1554.52|1546.42|735
1718251200000|2024-06-13 04:00:00|1555.99|1547.89|1563.36|1555.26|1563.97|1555.87|1553.77|1545.67|781
1718251500000|2024-06-13 04:05:00|1563.57|1555.47|1562.53|1554.43|1563.77|1555.67|1562.26|1554.16|707
1718251800000|2024-06-13 04:10:00|1562.58|1554.48|1564.39|1556.29|1564.5|1556.4|1562.42|1554.32|559
1718252100000|2024-06-13 04:15:00|1564.42|1556.32|1566.29|1558.19|1566.34|1558.24|1563.06|1554.96|530
1718252400000|2024-06-13 04:20:00|1566.25|1558.15|1567.61|1559.51|1567.65|1559.55|1565.28|1557.18|431
1718252700000|2024-06-13 04:25:00|1567.33|1559.23|1567.94|1559.84|1568.4|1560.3|1566.76|1558.66|442
1718253000000|2024-06-13 04:30:00|1567.89|1559.79|1563.09|1554.99|1568.32|1560.22|1562.66|1554.56|650
1718253300000|2024-06-13 04:35:00|1563.11|1555.01|1562.76|1554.66|1564.54|1556.44|1562.32|1554.22|702
1718253600000|2024-06-13 04:40:00|1562.79|1554.69|1565.73|1557.63|1565.8|1557.7|1562.37|1554.27|549
1718253900000|2024-06-13 04:45:00|1565.7|1557.6|1562.7|1554.6|1566.1|1558|1561.42|1553.32|755
1718254200000|2024-06-13 04:50:00|1562.68|1554.58|1564.5|1556.4|1565.4|1557.3|1561.94|1553.84|653
1718254500000|2024-06-13 04:55:00|1564.53|1556.43|1562.29|1554.19|1564.95|1556.85|1561.29|1553.19|772
1718254800000|2024-06-13 05:00:00|1562.34|1554.24|1565.77|1557.67|1566.05|1557.95|1561.97|1553.87|676
1718255100000|2024-06-13 05:05:00|1565.82|1557.72|1566.12|1558.02|1568.67|1560.57|1565.55|1557.45|644
1718255400000|2024-06-13 05:10:00|1566.14|1558.04|1566.05|1557.95|1566.72|1558.62|1563.91|1555.81|661
1718255700000|2024-06-13 05:15:00|1566.1|1558|1562.22|1554.12|1566.55|1558.45|1561.98|1553.88|649
1718256000000|2024-06-13 05:20:00|1562.2|1554.1|1560.19|1552.09|1562.22|1554.12|1559.81|1551.71|732
1718256300000|2024-06-13 05:25:00|1560.23|1552.13|1561.75|1553.65|1561.8|1553.7|1559.76|1551.66|592
1718256600000|2024-06-13 05:30:00|1561.73|1553.63|1562.55|1554.45|1562.6|1554.5|1559.45|1551.35|555
1718256900000|2024-06-13 05:35:00|1562.6|1554.5|1564.19|1556.09|1565.5|1557.4|1562.35|1554.25|487
1718257200000|2024-06-13 05:40:00|1564.18|1556.08|1564.75|1556.65|1565.7|1557.6|1563.81|1555.71|455
1718257500000|2024-06-13 05:45:00|1564.73|1556.63|1564.45|1556.35|1565.71|1557.61|1564.3|1556.2|467
1718257800000|2024-06-13 05:50:00|1564.43|1556.33|1565.6|1557.5|1565.65|1557.55|1564.4|1556.3|393
1718258100000|2024-06-13 05:55:00|1565.46|1557.36|1566.25|1558.15|1568.25|1560.15|1565.46|1557.36|448
1718258400000|2024-06-13 06:00:00|1566.26|1558.16|1562.5|1554.4|1566.37|1558.27|1560.38|1552.28|761
1718258700000|2024-06-13 06:05:00|1562.57|1554.47|1562.16|1554.06|1564.57|1556.47|1561.89|1553.79|681
1718259000000|2024-06-13 06:10:00|1562.18|1554.08|1561.14|1553.04|1562.81|1554.71|1560.7|1552.6|666
1718259300000|2024-06-13 06:15:00|1561.13|1553.03|1563.83|1555.73|1563.83|1555.73|1560.63|1552.53|551
1718259600000|2024-06-13 06:20:00|1563.8|1555.7|1564.57|1556.47|1565.92|1557.82|1563.55|1555.45|570
1718259900000|2024-06-13 06:25:00|1564.54|1556.44|1565.53|1557.43|1565.55|1557.45|1563.23|1555.13|414
1718260200000|2024-06-13 06:30:00|1565.55|1557.45|1558.72|1550.62|1565.55|1557.45|1558.2|1550.1|867
1718260500000|2024-06-13 06:35:00|1558.69|1550.59|1557.66|1549.56|1560.3|1552.2|1557.21|1549.11|797
1718260800000|2024-06-13 06:40:00|1557.62|1549.52|1555.81|1547.71|1559.27|1551.17|1555.73|1547.63|811
1718261100000|2024-06-13 06:45:00|1555.78|1547.68|1558.18|1550.08|1558.24|1550.14|1554.81|1546.71|779
1718261400000|2024-06-13 06:50:00|1558.15|1550.05|1560.15|1552.05|1562.3|1554.2|1558.15|1550.05|649
1718261700000|2024-06-13 06:55:00|1560.3|1552.2|1558.71|1550.61|1560.42|1552.32|1557.98|1549.88|568
1718262000000|2024-06-13 07:00:00|1558.68|1550.58|1555.46|1547.36|1559.7|1551.6|1552.91|1544.81|694
1718262300000|2024-06-13 07:05:00|1555.38|1547.28|1557.41|1549.31|1557.53|1549.43|1553.3|1545.2|567
1718262600000|2024-06-13 07:10:00|1557.45|1549.35|1559.76|1551.66|1560.3|1552.2|1556.76|1548.66|563
1718262900000|2024-06-13 07:15:00|1559.71|1551.61|1556.88|1548.78|1560.72|1552.62|1556.8|1548.7|580
1718263200000|2024-06-13 07:20:00|1557|1548.9|1557.61|1549.51|1559.92|1551.82|1555.05|1546.95|696
1718263500000|2024-06-13 07:25:00|1557.62|1549.52|1559.23|1551.13|1560.8|1552.7|1555.76|1547.66|680
1718263800000|2024-06-13 07:30:00|1559.22|1551.12|1560.67|1552.57|1560.7|1552.6|1557.61|1549.51|670
1718264100000|2024-06-13 07:35:00|1560.65|1552.55|1558.25|1550.15|1560.89|1552.79|1557.95|1549.85|531
1718264400000|2024-06-13 07:40:00|1558.27|1550.17|1555.97|1547.87|1558.28|1550.18|1555.2|1547.1|517
1718264700000|2024-06-13 07:45:00|1555.99|1547.89|1556.34|1548.24|1557.43|1549.33|1554.87|1546.77|525
1718265000000|2024-06-13 07:50:00|1556.35|1548.25|1555.77|1547.67|1556.36|1548.26|1554.95|1546.85|490
1718265300000|2024-06-13 07:55:00|1555.87|1547.77|1556.45|1548.35|1557.38|1549.28|1555.57|1547.47|319
1718265600000|2024-06-13 08:00:00|1556.5|1548.4|1555.37|1547.27|1557|1548.9|1553.97|1545.87|737
1718265900000|2024-06-13 08:05:00|1555.4|1547.3|1557.34|1549.24|1557.4|1549.3|1554.92|1546.82|680
1718266200000|2024-06-13 08:10:00|1557.65|1549.55|1557.01|1548.91|1558.17|1550.07|1554.94|1546.84|587
1718266500000|2024-06-13 08:15:00|1557.02|1548.92|1552.96|1544.86|1557.02|1548.92|1552.36|1544.26|692
1718266800000|2024-06-13 08:20:00|1552.98|1544.88|1552.65|1544.55|1553.83|1545.73|1552.58|1544.48|503
1718267100000|2024-06-13 08:25:00|1552.58|1544.48|1552.27|1544.17|1553.34|1545.24|1551.69|1543.59|508
1718267400000|2024-06-13 08:30:00|1552.26|1544.16|1553.97|1545.87|1554.05|1545.95|1552.24|1544.14|496
1718267700000|2024-06-13 08:35:00|1553.98|1545.88|1552.14|1544.04|1555.4|1547.3|1551.73|1543.63|534
1718268000000|2024-06-13 08:40:00|1552.12|1544.02|1552.58|1544.48|1554.4|1546.3|1551.72|1543.62|475
1718268300000|2024-06-13 08:45:00|1552.57|1544.47|1550.93|1542.83|1552.6|1544.5|1550.56|1542.46|366
1718268600000|2024-06-13 08:50:00|1550.94|1542.84|1552.14|1544.04|1552.3|1544.2|1549.71|1541.61|624
1718268900000|2024-06-13 08:55:00|1552.11|1544.01|1549.98|1541.88|1552.36|1544.26|1549.56|1541.46|493
1718269200000|2024-06-13 09:00:00|1549.88|1541.78|1548|1539.9|1550.12|1542.02|1547.9|1539.8|522
1718269500000|2024-06-13 09:05:00|1548.04|1539.94|1546.3|1538.2|1548.04|1539.94|1546.25|1538.15|481
1718269800000|2024-06-13 09:10:00|1546.25|1538.15|1546.18|1538.08|1547.25|1539.15|1545.16|1537.06|401
1718270100000|2024-06-13 09:15:00|1546.27|1538.17|1544.97|1536.87|1548.25|1540.15|1544.88|1536.78|573
1718270400000|2024-06-13 09:20:00|1544.96|1536.86|1543.11|1535.01|1545.57|1537.47|1542.23|1534.13|703
1718270700000|2024-06-13 09:25:00|1543.12|1535.02|1537.1|1529|1543.12|1535.02|1536.15|1528.05|721
1718271000000|2024-06-13 09:30:00|1536.96|1528.86|1535.11|1527.01|1537.09|1528.99|1529.14|1521.04|857
1718271300000|2024-06-13 09:35:00|1535.16|1527.06|1534|1525.9|1536.4|1528.3|1533.29|1525.19|770
1718271600000|2024-06-13 09:40:00|1534.03|1525.93|1531.56|1523.46|1535.02|1526.92|1531.56|1523.46|657
1718271900000|2024-06-13 09:45:00|1531.51|1523.41|1535.58|1527.48|1537.66|1529.56|1530.54|1522.44|782
1718272200000|2024-06-13 09:50:00|1535.59|1527.49|1540.18|1532.08|1540.24|1532.14|1535.44|1527.34|623
1718272500000|2024-06-13 09:55:00|1540.16|1532.06|1543.83|1535.73|1543.94|1535.84|1540.1|1532|630
1718272800000|2024-06-13 10:00:00|1543.84|1535.74|1544.24|1536.14|1546.69|1538.59|1541.27|1533.17|815
1718273100000|2024-06-13 10:05:00|1544.18|1536.08|1542.12|1534.02|1545.5|1537.4|1542.04|1533.94|681
1718273400000|2024-06-13 10:10:00|1542.19|1534.09|1540.58|1532.48|1542.19|1534.09|1539.59|1531.49|594
1718273700000|2024-06-13 10:15:00|1540.56|1532.46|1541.62|1533.52|1542.75|1534.65|1537.8|1529.7|817
1718274000000|2024-06-13 10:20:00|1541.92|1533.82|1545.29|1537.19|1545.8|1537.7|1541.4|1533.3|681
1718274300000|2024-06-13 10:25:00|1545.26|1537.16|1546.71|1538.61|1546.84|1538.74|1544.75|1536.65|498
1718274600000|2024-06-13 10:30:00|1546.67|1538.57|1547.34|1539.24|1548.66|1540.56|1545.43|1537.33|610
1718274900000|2024-06-13 10:35:00|1547.42|1539.32|1546.21|1538.11|1547.59|1539.49|1544.38|1536.28|834
1718275200000|2024-06-13 10:40:00|1546.19|1538.09|1549.45|1541.35|1550.26|1542.16|1545.4|1537.3|842
1718275500000|2024-06-13 10:45:00|1549.52|1541.42|1545.64|1537.54|1549.62|1541.52|1544.54|1536.44|704
1718275800000|2024-06-13 10:50:00|1545.57|1537.47|1549.43|1541.33|1549.43|1541.33|1545.06|1536.96|703
1718276100000|2024-06-13 10:55:00|1549.36|1541.26|1548|1539.9|1551.24|1543.14|1547.18|1539.08|885
1718276400000|2024-06-13 11:00:00|1548.03|1539.93|1546.7|1538.6|1549.86|1541.76|1546.23|1538.13|829
1718276700000|2024-06-13 11:05:00|1546.61|1538.51|1542.51|1534.41|1546.84|1538.74|1542.32|1534.22|667
1718277000000|2024-06-13 11:10:00|1542.52|1534.42|1544.41|1536.31|1544.43|1536.33|1539.9|1531.8|753
1718277300000|2024-06-13 11:15:00|1544.45|1536.35|1543.94|1535.84|1546.29|1538.19|1542.08|1533.98|854
1718277600000|2024-06-13 11:20:00|1543.98|1535.88|1541.26|1533.16|1545.33|1537.23|1541.19|1533.09|670
1718277900000|2024-06-13 11:25:00|1541.23|1533.13|1544.27|1536.17|1544.67|1536.57|1540.91|1532.81|684
1718278200000|2024-06-13 11:30:00|1544.28|1536.18|1541.98|1533.88|1545.2|1537.1|1541.47|1533.37|679
1718278500000|2024-06-13 11:35:00|1541.99|1533.89|1542.61|1534.51|1543.82|1535.72|1541.43|1533.33|524
1718278800000|2024-06-13 11:40:00|1542.64|1534.54|1542.04|1533.94|1544.12|1536.02|1541.49|1533.39|688
1718279100000|2024-06-13 11:45:00|1542.09|1533.99|1537.59|1529.49|1542.09|1533.99|1535.81|1527.71|682
1718279400000|2024-06-13 11:50:00|1537.58|1529.48|1534.78|1526.68|1538.48|1530.38|1534.59|1526.49|925
1718279700000|2024-06-13 11:55:00|1534.69|1526.59|1534.83|1526.73|1537.31|1529.21|1532.82|1524.72|912
1718280000000|2024-06-13 12:00:00|1534.81|1526.71|1533.7|1525.6|1537.33|1529.23|1533.11|1525.01|917
1718280300000|2024-06-13 12:05:00|1533.74|1525.64|1534.04|1525.94|1535.05|1526.95|1532.75|1524.65|716
1718280600000|2024-06-13 12:10:00|1533.98|1525.88|1538.84|1530.74|1539.96|1531.86|1533.4|1525.3|658
1718280900000|2024-06-13 12:15:00|1538.81|1530.71|1534.39|1526.29|1539.03|1530.93|1534.2|1526.1|740
1718281200000|2024-06-13 12:20:00|1534.4|1526.3|1537.6|1529.5|1537.71|1529.61|1534|1525.9|706
1718281500000|2024-06-13 12:25:00|1537.63|1529.53|1540.73|1532.63|1541.55|1533.45|1537.07|1528.97|702
1718281800000|2024-06-13 12:30:00|1540.7|1532.6|1546.75|1538.65|1552.92|1544.82|1539.34|1531.24|1159
1718282100000|2024-06-13 12:35:00|1546.77|1538.67|1539.56|1531.46|1551.64|1543.54|1539.4|1531.3|1092
1718282400000|2024-06-13 12:40:00|1539.65|1531.55|1537.89|1529.79|1541.1|1533|1535.91|1527.81|986
1718282700000|2024-06-13 12:45:00|1537.88|1529.78|1537.85|1529.75|1541.53|1533.43|1537.44|1529.34|1011
1718283000000|2024-06-13 12:50:00|1537.77|1529.67|1530.14|1522.04|1538.02|1529.92|1526.23|1518.13|1062
1718283300000|2024-06-13 12:55:00|1530.19|1522.09|1536.6|1528.5|1536.6|1528.5|1525.43|1517.33|907
1718283600000|2024-06-13 13:00:00|1536.68|1528.58|1534.08|1525.98|1538.26|1530.16|1533.8|1525.7|900
1718283900000|2024-06-13 13:05:00|1534.32|1526.22|1529.01|1520.91|1536.06|1527.96|1527.32|1519.22|910
1718284200000|2024-06-13 13:10:00|1529|1520.9|1533.69|1525.59|1534.34|1526.24|1528.77|1520.67|704
1718284500000|2024-06-13 13:15:00|1533.94|1525.84|1540.33|1532.23|1540.5|1532.4|1533.75|1525.65|694
1718284800000|2024-06-13 13:20:00|1540.3|1532.2|1543.22|1535.12|1543.81|1535.71|1538.03|1529.93|684
1718285100000|2024-06-13 13:25:00|1543.23|1535.13|1543.58|1535.48|1544.14|1536.04|1542.23|1534.13|755
1718285400000|2024-06-13 13:30:00|1543.54|1535.44|1552.63|1544.53|1552.63|1544.53|1541.94|1533.84|924
1718285700000|2024-06-13 13:35:00|1552.67|1544.57|1556.29|1548.19|1557.99|1549.89|1550.62|1542.52|889
1718286000000|2024-06-13 13:40:00|1556.27|1548.17|1552.71|1544.61|1556.74|1548.64|1552.42|1544.32|861
1718286300000|2024-06-13 13:45:00|1552.7|1544.6|1550.52|1542.42|1552.73|1544.63|1548.83|1540.73|779
1718286600000|2024-06-13 13:50:00|1550.55|1542.45|1545.21|1537.11|1550.94|1542.84|1544.45|1536.35|832
1718286900000|2024-06-13 13:55:00|1545.24|1537.14|1550.93|1542.83|1553.52|1545.42|1544.48|1536.38|892
1718287200000|2024-06-13 14:00:00|1550.92|1542.82|1549.36|1541.26|1552.59|1544.49|1547.14|1539.04|962
1718287500000|2024-06-13 14:05:00|1549.41|1541.31|1558.01|1549.91|1558.72|1550.62|1548.84|1540.74|914
1718287800000|2024-06-13 14:10:00|1558.02|1549.92|1550.29|1542.19|1558.08|1549.98|1548.72|1540.62|966
1718288100000|2024-06-13 14:15:00|1550.13|1542.03|1555.11|1547.01|1555.93|1547.83|1549.21|1541.11|948
1718288400000|2024-06-13 14:20:00|1555.15|1547.05|1546.09|1537.99|1556.96|1548.86|1546|1537.9|988
1718288700000|2024-06-13 14:25:00|1546.19|1538.09|1547.57|1539.47|1548.96|1540.86|1543.97|1535.87|977
1718289000000|2024-06-13 14:30:00|1547.74|1539.64|1558.12|1550.02|1558.27|1550.17|1547.46|1539.36|1035
1718289300000|2024-06-13 14:35:00|1558.07|1549.97|1562.64|1554.54|1563.95|1555.85|1555.54|1547.44|1006
1718289600000|2024-06-13 14:40:00|1562.51|1554.41|1559.71|1551.61|1562.91|1554.81|1558.05|1549.95|987
1718289900000|2024-06-13 14:45:00|1559.74|1551.64|1563.73|1555.63|1563.83|1555.73|1559.72|1551.62|1003
1718290200000|2024-06-13 14:50:00|1563.72|1555.62|1558.58|1550.48|1564.84|1556.74|1558.11|1550.01|944
1718290500000|2024-06-13 14:55:00|1558.62|1550.52|1554.35|1546.25|1558.62|1550.52|1552.45|1544.35|938
1718290800000|2024-06-13 15:00:00|1554.37|1546.27|1546.95|1538.85|1554.65|1546.55|1545.39|1537.29|1016
1718291100000|2024-06-13 15:05:00|1546.89|1538.79|1544.55|1536.45|1546.89|1538.79|1540.26|1532.16|979
1718291400000|2024-06-13 15:10:00|1544.5|1536.4|1540.62|1532.52|1547.34|1539.24|1540.26|1532.16|949
1718291700000|2024-06-13 15:15:00|1540.67|1532.57|1539.1|1531|1541.94|1533.84|1538|1529.9|1065
1718292000000|2024-06-13 15:20:00|1539.11|1531.01|1538.92|1530.82|1539.85|1531.75|1535.84|1527.74|1080
1718292300000|2024-06-13 15:25:00|1538.93|1530.83|1533.18|1525.08|1538.93|1530.83|1530.4|1522.3|1027
1718292600000|2024-06-13 15:30:00|1533.11|1525.01|1531.82|1523.72|1535.29|1527.19|1529.1|1521|1036
1718292900000|2024-06-13 15:35:00|1531.84|1523.74|1522.08|1513.98|1532.02|1523.92|1521.37|1513.27|1098
1718293200000|2024-06-13 15:40:00|1522.07|1513.97|1516.97|1508.87|1524.74|1516.64|1514.64|1506.54|1101
1718293500000|2024-06-13 15:45:00|1516.93|1508.83|1522.51|1514.41|1522.75|1514.65|1515.05|1506.95|1113
1718293800000|2024-06-13 15:50:00|1522.42|1514.32|1519.46|1511.36|1522.42|1514.32|1518.49|1510.39|1052
1718294100000|2024-06-13 15:55:00|1519.24|1511.14|1514.18|1506.08|1519.9|1511.8|1511.83|1503.73|1053
1718294400000|2024-06-13 16:00:00|1514.1|1506|1513.14|1505.04|1517.48|1509.38|1509.41|1501.31|1095
1718294700000|2024-06-13 16:05:00|1513.15|1505.05|1519.34|1511.24|1523.35|1515.25|1512.5|1504.4|1095
1718295000000|2024-06-13 16:10:00|1519.43|1511.33|1523.34|1515.24|1525.05|1516.95|1517.98|1509.88|1002
1718295300000|2024-06-13 16:15:00|1523.36|1515.26|1526.8|1518.7|1528.36|1520.26|1522|1513.9|908
1718295600000|2024-06-13 16:20:00|1526.78|1518.68|1525.4|1517.3|1529.41|1521.31|1523.48|1515.38|961
1718295900000|2024-06-13 16:25:00|1525.43|1517.33|1528.31|1520.21|1528.72|1520.62|1523.61|1515.51|930
1718296200000|2024-06-13 16:30:00|1528.3|1520.2|1530.29|1522.19|1531.96|1523.86|1527.78|1519.68|928
1718296500000|2024-06-13 16:35:00|1530.28|1522.18|1527.06|1518.96|1530.86|1522.76|1525.29|1517.19|913
1718296800000|2024-06-13 16:40:00|1527.1|1519|1530.72|1522.62|1530.74|1522.64|1526.83|1518.73|824
1718297100000|2024-06-13 16:45:00|1530.74|1522.64|1531.16|1523.06|1531.35|1523.25|1526.44|1518.34|993
1718297400000|2024-06-13 16:50:00|1531.2|1523.1|1533.28|1525.18|1535.13|1527.03|1527.89|1519.79|926
1718297700000|2024-06-13 16:55:00|1533.02|1524.92|1535.55|1527.45|1537.21|1529.11|1532.55|1524.45|573
1718298000000|2024-06-13 17:00:00|1535.53|1527.43|1540.12|1532.02|1540.7|1532.6|1534.43|1526.33|931
1718298300000|2024-06-13 17:05:00|1540.22|1532.12|1536.14|1528.04|1541.34|1533.24|1535.82|1527.72|848
1718298600000|2024-06-13 17:10:00|1536.15|1528.05|1540.11|1532.01|1540.75|1532.65|1535.69|1527.59|623
1718298900000|2024-06-13 17:15:00|1540.1|1532|1538.52|1530.42|1540.1|1532|1537.55|1529.45|654
1718299200000|2024-06-13 17:20:00|1538.49|1530.39|1532.91|1524.81|1539.24|1531.14|1532.79|1524.69|852
1718299500000|2024-06-13 17:25:00|1532.92|1524.82|1533.27|1525.17|1536.3|1528.2|1532.91|1524.81|793
1718299800000|2024-06-13 17:30:00|1533.24|1525.14|1538.41|1530.31|1538.57|1530.47|1531.8|1523.7|887
1718300100000|2024-06-13 17:35:00|1538.39|1530.29|1543.96|1535.86|1543.96|1535.86|1538.15|1530.05|807
1718300400000|2024-06-13 17:40:00|1543.94|1535.84|1543.86|1535.76|1544.8|1536.7|1543.15|1535.05|671
1718300700000|2024-06-13 17:45:00|1543.9|1535.8|1543.67|1535.57|1544.07|1535.97|1541.52|1533.42|621
1718301000000|2024-06-13 17:50:00|1543.68|1535.58|1543.41|1535.31|1544.68|1536.58|1542.64|1534.54|585
1718301300000|2024-06-13 17:55:00|1543.43|1535.33|1543.51|1535.41|1544.75|1536.65|1543.27|1535.17|200
1718301600000|2024-06-13 18:00:00|1543.47|1535.37|1543.22|1535.12|1545.05|1536.95|1542.41|1534.31|341
1718301900000|2024-06-13 18:05:00|1543.26|1535.16|1545.48|1537.38|1545.81|1537.71|1543.26|1535.16|488
1718302200000|2024-06-13 18:10:00|1545.47|1537.37|1546.45|1538.35|1547.99|1539.89|1545.01|1536.91|430
1718302500000|2024-06-13 18:15:00|1546.55|1538.45|1549.63|1541.53|1549.7|1541.6|1545.69|1537.59|636
1718302800000|2024-06-13 18:20:00|1549.5|1541.4|1550.15|1542.05|1551.29|1543.19|1549.23|1541.13|664
1718303100000|2024-06-13 18:25:00|1550.16|1542.06|1549.29|1541.19|1551.65|1543.55|1548.58|1540.48|553
1718303400000|2024-06-13 18:30:00|1549.24|1541.14|1546.71|1538.61|1549.37|1541.27|1546.08|1537.98|498
1718303700000|2024-06-13 18:35:00|1546.72|1538.62|1544.74|1536.64|1546.8|1538.7|1542.82|1534.72|747
1718304000000|2024-06-13 18:40:00|1544.72|1536.62|1547.1|1539|1547.25|1539.15|1543.63|1535.53|604
1718304300000|2024-06-13 18:45:00|1546.98|1538.88|1548.77|1540.67|1549.44|1541.34|1546.18|1538.08|593
1718304600000|2024-06-13 18:50:00|1548.86|1540.76|1548.9|1540.8|1549.47|1541.37|1547.73|1539.63|661
1718304900000|2024-06-13 18:55:00|1548.8|1540.7|1548.16|1540.06|1550.8|1542.7|1548.13|1540.03|561
1718305200000|2024-06-13 19:00:00|1548.18|1540.08|1550.12|1542.02|1550.29|1542.19|1547.49|1539.39|683
1718305500000|2024-06-13 19:05:00|1550.17|1542.07|1548.42|1540.32|1551.27|1543.17|1546.98|1538.88|692
1718305800000|2024-06-13 19:10:00|1548.41|1540.31|1549.36|1541.26|1549.95|1541.85|1547.32|1539.22|445
1718306100000|2024-06-13 19:15:00|1549.37|1541.27|1546.74|1538.64|1550.35|1542.25|1546.67|1538.57|486
1718306400000|2024-06-13 19:20:00|1546.25|1538.15|1544.45|1536.35|1547.47|1539.37|1542.92|1534.82|495
1718306700000|2024-06-13 19:25:00|1544.43|1536.33|1549.44|1541.34|1549.56|1541.46|1544.25|1536.15|701
1718307000000|2024-06-13 19:30:00|1549.39|1541.29|1543.47|1535.37|1549.61|1541.51|1543.45|1535.35|740
1718307300000|2024-06-13 19:35:00|1543.43|1535.33|1543.71|1535.61|1544.16|1536.06|1540.35|1532.25|644
1718307600000|2024-06-13 19:40:00|1543.57|1535.47|1544.2|1536.1|1544.65|1536.55|1543.19|1535.09|507
1718307900000|2024-06-13 19:45:00|1544.45|1536.35|1545.66|1537.56|1546.8|1538.7|1544.39|1536.29|594
1718308200000|2024-06-13 19:50:00|1545.62|1537.52|1541.99|1533.89|1545.66|1537.56|1541.49|1533.39|768
1718308500000|2024-06-13 19:55:00|1542|1533.9|1538.24|1530.14|1542.75|1534.65|1538.04|1529.94|694
1718308800000|2024-06-13 20:00:00|1538.23|1530.13|1540.02|1531.92|1540.29|1532.19|1537|1528.9|799
1718309100000|2024-06-13 20:05:00|1540.13|1532.03|1535.64|1527.54|1543.7|1535.6|1535.64|1527.54|808
1718309400000|2024-06-13 20:10:00|1535.61|1527.51|1539.37|1531.27|1539.45|1531.35|1535.48|1527.38|692
1718309700000|2024-06-13 20:15:00|1539.4|1531.3|1541.28|1533.18|1543.74|1535.64|1538.63|1530.53|756
1718310000000|2024-06-13 20:20:00|1541.19|1533.09|1539.03|1530.93|1541.45|1533.35|1538.6|1530.5|631
1718310300000|2024-06-13 20:25:00|1539.13|1531.03|1537.83|1529.73|1539.13|1531.03|1537.48|1529.38|438
1718310600000|2024-06-13 20:30:00|1537.8|1529.7|1536.97|1528.87|1538.07|1529.97|1536.11|1528.01|486
1718310900000|2024-06-13 20:35:00|1536.6|1528.5|1535.37|1527.27|1537.05|1528.95|1534.34|1526.24|447
1718311200000|2024-06-13 20:40:00|1535.47|1527.37|1530.59|1522.49|1535.63|1527.53|1530.22|1522.12|674
1718311500000|2024-06-13 20:45:00|1530.6|1522.5|1531.03|1522.93|1532.82|1524.72|1530.57|1522.47|621
1718311800000|2024-06-13 20:50:00|1531.05|1522.95|1532.7|1524.6|1532.73|1524.63|1531.01|1522.91|522
1718312100000|2024-06-13 20:55:00|1532.35|1524.25|1532.23|1524.13|1533.98|1525.88|1530.97|1522.87|668
1718312400000|2024-06-13 21:00:00|1532.24|1524.14|1532.56|1524.46|1532.96|1524.86|1530|1521.9|658
1718312700000|2024-06-13 21:05:00|1532.54|1524.44|1530.55|1522.45|1534.48|1526.38|1530.48|1522.38|568
1718313000000|2024-06-13 21:10:00|1530.47|1522.37|1525.68|1517.58|1530.48|1522.38|1522.8|1514.7|865
1718313300000|2024-06-13 21:15:00|1525.67|1517.57|1526.02|1517.92|1529.07|1520.97|1525.66|1517.56|702
1718313600000|2024-06-13 21:20:00|1526.03|1517.93|1522.79|1514.69|1526.8|1518.7|1522.71|1514.61|479
1718313900000|2024-06-13 21:25:00|1522.85|1514.75|1523.85|1515.75|1524.07|1515.97|1522.81|1514.71|279
1718314200000|2024-06-13 21:30:00|1523.95|1515.85|1528.41|1520.31|1528.42|1520.32|1523.86|1515.76|240
1718314500000|2024-06-13 21:35:00|1528.39|1520.29|1529.96|1521.86|1530.6|1522.5|1528.39|1520.29|320
1718314800000|2024-06-13 21:40:00|1529.98|1521.88|1530.58|1522.48|1531.14|1523.04|1529.98|1521.88|256
1718315100000|2024-06-13 21:45:00|1530.7|1522.6|1530.66|1522.56|1531.04|1522.94|1530.49|1522.39|182
1718315400000|2024-06-13 21:50:00|1530.67|1522.57|1531.75|1523.65|1531.78|1523.68|1530.62|1522.52|308
1718315700000|2024-06-13 21:55:00|1531.76|1523.66|1535.54|1527.44|1536.16|1528.06|1531.76|1523.66|461
1718316000000|2024-06-13 22:00:00|1535.58|1527.48|1533.31|1525.21|1535.63|1527.53|1531.8|1523.7|320
1718316300000|2024-06-13 22:05:00|1533.24|1525.14|1530.68|1522.58|1534.05|1525.95|1530.65|1522.55|280
1718316600000|2024-06-13 22:10:00|1530.71|1522.61|1529.19|1521.09|1531.53|1523.43|1529.14|1521.04|243
1718316900000|2024-06-13 22:15:00|1529.18|1521.08|1526.55|1518.45|1529.21|1521.11|1526.36|1518.26|433
1718317200000|2024-06-13 22:20:00|1526.52|1518.42|1526.7|1518.6|1528.78|1520.68|1525.88|1517.78|522
1718317500000|2024-06-13 22:25:00|1526.74|1518.64|1526.02|1517.92|1528.18|1520.08|1525.7|1517.6|549
1718317800000|2024-06-13 22:30:00|1526|1517.9|1529.03|1520.93|1529.17|1521.07|1525.4|1517.3|587
1718318100000|2024-06-13 22:35:00|1529.04|1520.94|1527|1518.9|1530.65|1522.55|1527|1518.9|600
1718318400000|2024-06-13 22:40:00|1527.03|1518.93|1524.72|1516.62|1528.1|1520|1524.66|1516.56|479
1718318700000|2024-06-13 22:45:00|1524.74|1516.64|1526.4|1518.3|1526.71|1518.61|1524.16|1516.06|571
1718319000000|2024-06-13 22:50:00|1526.38|1518.28|1526.13|1518.03|1527.83|1519.73|1525.31|1517.21|502
1718319300000|2024-06-13 22:55:00|1526.12|1518.02|1524.3|1516.2|1526.48|1518.38|1524.3|1516.2|426
1718319600000|2024-06-13 23:00:00|1524.35|1516.25|1515.85|1507.75|1524.35|1516.25|1515.29|1507.19|690
1718319900000|2024-06-13 23:05:00|1515.89|1507.79|1515.43|1507.33|1517.35|1509.25|1514.83|1506.73|593
1718320200000|2024-06-13 23:10:00|1515.39|1507.29|1514.25|1506.15|1515.77|1507.67|1510.56|1502.46|764
1718320500000|2024-06-13 23:15:00|1514.32|1506.22|1515.4|1507.3|1515.55|1507.45|1513.61|1505.51|629
1718320800000|2024-06-13 23:20:00|1515.43|1507.33|1517.78|1509.68|1517.83|1509.73|1515.43|1507.33|602
1718321100000|2024-06-13 23:25:00|1517.8|1509.7|1519.15|1511.05|1519.95|1511.85|1517.45|1509.35|513
1718321400000|2024-06-13 23:30:00|1519.13|1511.03|1520.06|1511.96|1521.37|1513.27|1517.74|1509.64|558
1718321700000|2024-06-13 23:35:00|1520.07|1511.97|1519.31|1511.21|1521.6|1513.5|1518.63|1510.53|641
1718322000000|2024-06-13 23:40:00|1519.34|1511.24|1520.56|1512.46|1521.34|1513.24|1519.21|1511.11|486
1718322300000|2024-06-13 23:45:00|1520.5|1512.4|1520.42|1512.32|1521.05|1512.95|1519.98|1511.88|424
1718322600000|2024-06-13 23:50:00|1520.44|1512.34|1516.46|1508.36|1520.69|1512.59|1515.81|1507.71|476
1718322900000|2024-06-13 23:55:00|1516.47|1508.37|1517.63|1509.53|1519.28|1511.18|1515.6|1507.5|577
1718323200000|2024-06-14 00:00:00|1517.68|1509.58|1525.45|1517.35|1526.49|1518.39|1517.19|1509.09|751
1718323500000|2024-06-14 00:05:00|1525.49|1517.39|1520.04|1511.94|1525.54|1517.44|1519.79|1511.69|768
1718323800000|2024-06-14 00:10:00|1520.02|1511.92|1519.3|1511.2|1524.5|1516.4|1519.09|1510.99|795
1718324100000|2024-06-14 00:15:00|1519.28|1511.18|1517.18|1509.08|1521.65|1513.55|1514.65|1506.55|923
1718324400000|2024-06-14 00:20:00|1517.21|1509.11|1517.58|1509.48|1520.18|1512.08|1513.99|1505.89|988
1718324700000|2024-06-14 00:25:00|1517.62|1509.52|1526.22|1518.12|1528.56|1520.46|1517.05|1508.95|868
1718325000000|2024-06-14 00:30:00|1526.19|1518.09|1521.47|1513.37|1528.05|1519.95|1520.3|1512.2|883
1718325300000|2024-06-14 00:35:00|1521.44|1513.34|1523.15|1515.05|1524.22|1516.12|1519.45|1511.35|867
1718325600000|2024-06-14 00:40:00|1523.1|1515|1522.55|1514.45|1526.1|1518|1522.53|1514.43|873
1718325900000|2024-06-14 00:45:00|1522.49|1514.39|1523.8|1515.7|1525.34|1517.24|1521.17|1513.07|837
1718326200000|2024-06-14 00:50:00|1523.81|1515.71|1522.49|1514.39|1523.95|1515.85|1516.76|1508.66|904
1718326500000|2024-06-14 00:55:00|1522.36|1514.26|1525.3|1517.2|1526.6|1518.5|1522.36|1514.26|669
1718326800000|2024-06-14 01:00:00|1525.37|1517.27|1524.51|1516.41|1529.2|1521.1|1523.6|1515.5|888
1718327100000|2024-06-14 01:05:00|1524.49|1516.39|1517.99|1509.89|1524.49|1516.39|1515.03|1506.93|929
1718327400000|2024-06-14 01:10:00|1517.92|1509.82|1530.61|1522.51|1531.7|1523.6|1516.21|1508.11|958
1718327700000|2024-06-14 01:15:00|1530.66|1522.56|1527.53|1519.43|1533.44|1525.34|1527.43|1519.33|993
1718328000000|2024-06-14 01:20:00|1527.55|1519.45|1527.14|1519.04|1529|1520.9|1526.63|1518.53|863
1718328300000|2024-06-14 01:25:00|1527.11|1519.01|1523.93|1515.83|1528.1|1520|1521.19|1513.09|962
1718328600000|2024-06-14 01:30:00|1523.91|1515.81|1521.06|1512.96|1526.38|1518.28|1516.49|1508.39|947
1718328900000|2024-06-14 01:35:00|1521.11|1513.01|1522|1513.9|1526.46|1518.36|1519.69|1511.59|953
1718329200000|2024-06-14 01:40:00|1521.95|1513.85|1530.87|1522.77|1533.7|1525.6|1521.41|1513.31|941
1718329500000|2024-06-14 01:45:00|1530.82|1522.72|1534.75|1526.65|1535.05|1526.95|1529.69|1521.59|827
1718329800000|2024-06-14 01:50:00|1534.8|1526.7|1533.18|1525.08|1536.69|1528.59|1532.42|1524.32|879
1718330100000|2024-06-14 01:55:00|1533.21|1525.11|1532.25|1524.15|1535.03|1526.93|1532.12|1524.02|627
1718330400000|2024-06-14 02:00:00|1532.33|1524.23|1535.46|1527.36|1535.46|1527.36|1530.98|1522.88|635
1718330700000|2024-06-14 02:05:00|1535.3|1527.2|1536.21|1528.11|1536.57|1528.47|1533.34|1525.24|665
1718331000000|2024-06-14 02:10:00|1536.25|1528.15|1531.77|1523.67|1539.35|1531.25|1529.85|1521.75|830
1718331300000|2024-06-14 02:15:00|1531.78|1523.68|1533.21|1525.11|1535.66|1527.56|1531.69|1523.59|842
1718331600000|2024-06-14 02:20:00|1533.22|1525.12|1532.13|1524.03|1535.65|1527.55|1532|1523.9|742
1718331900000|2024-06-14 02:25:00|1532.15|1524.05|1536.46|1528.36|1536.95|1528.85|1532.15|1524.05|671
1718332200000|2024-06-14 02:30:00|1536.39|1528.29|1533.6|1525.5|1537.97|1529.87|1533.15|1525.05|657
1718332500000|2024-06-14 02:35:00|1533.59|1525.49|1537.75|1529.65|1537.75|1529.65|1532.9|1524.8|645
1718332800000|2024-06-14 02:40:00|1537.78|1529.68|1536.8|1528.7|1538.18|1530.08|1535.61|1527.51|630
1718333100000|2024-06-14 02:45:00|1536.44|1528.34|1536.6|1528.5|1538.69|1530.59|1534.45|1526.35|681
1718333400000|2024-06-14 02:50:00|1536.64|1528.54|1535.63|1527.53|1537.04|1528.94|1534.96|1526.86|634
1718333700000|2024-06-14 02:55:00|1535.64|1527.54|1538.99|1530.89|1540.49|1532.39|1535.32|1527.22|700
1718334000000|2024-06-14 03:00:00|1539.01|1530.91|1539.22|1531.12|1542.71|1534.61|1538.53|1530.43|789
1718334300000|2024-06-14 03:05:00|1539.05|1530.95|1537.21|1529.11|1548.55|1540.45|1536.58|1528.48|851
1718334600000|2024-06-14 03:10:00|1537.12|1529.02|1538.26|1530.16|1538.85|1530.75|1536.2|1528.1|679
1718334900000|2024-06-14 03:15:00|1538.33|1530.23|1538.94|1530.84|1541.72|1533.62|1537.49|1529.39|807
1718335200000|2024-06-14 03:20:00|1538.93|1530.83|1538.49|1530.39|1540.21|1532.11|1537.7|1529.6|731
1718335500000|2024-06-14 03:25:00|1538.47|1530.37|1537.66|1529.56|1538.94|1530.84|1537.12|1529.02|599
1718335800000|2024-06-14 03:30:00|1537.65|1529.55|1536.78|1528.68|1540.88|1532.78|1534.8|1526.7|781
1718336100000|2024-06-14 03:35:00|1536.83|1528.73|1534.1|1526|1537.75|1529.65|1534.1|1526|561
1718336400000|2024-06-14 03:40:00|1534.2|1526.1|1532.51|1524.41|1534.31|1526.21|1530.66|1522.56|516
1718336700000|2024-06-14 03:45:00|1532.54|1524.44|1532.48|1524.38|1533.8|1525.7|1531.74|1523.64|500
1718337000000|2024-06-14 03:50:00|1532.43|1524.33|1529.85|1521.75|1533.31|1525.21|1529.77|1521.67|414
1718337300000|2024-06-14 03:55:00|1529.81|1521.71|1531.7|1523.6|1531.83|1523.73|1528.88|1520.78|332
1718337600000|2024-06-14 04:00:00|1531.5|1523.4|1532.66|1524.56|1535.32|1527.22|1531.5|1523.4|645
1718337900000|2024-06-14 04:05:00|1532.61|1524.51|1533.61|1525.51|1535.03|1526.93|1532.57|1524.47|519
1718338200000|2024-06-14 04:10:00|1533.59|1525.49|1537.83|1529.73|1538.32|1530.22|1532.58|1524.48|577
1718338500000|2024-06-14 04:15:00|1537.94|1529.84|1535.48|1527.38|1538.28|1530.18|1535.24|1527.14|718
1718338800000|2024-06-14 04:20:00|1535.47|1527.37|1535.57|1527.47|1537.82|1529.72|1534.55|1526.45|657
1718339100000|2024-06-14 04:25:00|1535.56|1527.46|1538.5|1530.4|1539.16|1531.06|1535.56|1527.46|616
1718339400000|2024-06-14 04:30:00|1538.6|1530.5|1535.33|1527.23|1538.95|1530.85|1534.74|1526.64|646
1718339700000|2024-06-14 04:35:00|1535.35|1527.25|1536.38|1528.28|1537.37|1529.27|1534.55|1526.45|546
1718340000000|2024-06-14 04:40:00|1536.41|1528.31|1536.65|1528.55|1537|1528.9|1534.84|1526.74|448
1718340300000|2024-06-14 04:45:00|1536.66|1528.56|1537.57|1529.47|1537.64|1529.54|1536.26|1528.16|416
1718340600000|2024-06-14 04:50:00|1537.51|1529.41|1537.33|1529.23|1539.5|1531.4|1536.99|1528.89|452
1718340900000|2024-06-14 04:55:00|1537.44|1529.34|1535.86|1527.76|1539|1530.9|1535.55|1527.45|403
1718341200000|2024-06-14 05:00:00|1535.8|1527.7|1540.15|1532.05|1540.76|1532.66|1535.77|1527.67|563
1718341500000|2024-06-14 05:05:00|1540.14|1532.04|1541.37|1533.27|1541.57|1533.47|1538.82|1530.72|584
1718341800000|2024-06-14 05:10:00|1541.36|1533.26|1540.73|1532.63|1542.38|1534.28|1540.45|1532.35|593
1718342100000|2024-06-14 05:15:00|1540.87|1532.77|1544.1|1536|1544.85|1536.75|1540.81|1532.71|603
1718342400000|2024-06-14 05:20:00|1543.77|1535.67|1543.13|1535.03|1544.55|1536.45|1542.22|1534.12|545
1718342700000|2024-06-14 05:25:00|1543.15|1535.05|1543.62|1535.52|1544.65|1536.55|1542.59|1534.49|560
1718343000000|2024-06-14 05:30:00|1543.68|1535.58|1544.58|1536.48|1546.84|1538.74|1542.57|1534.47|919
1718343300000|2024-06-14 05:35:00|1544.53|1536.43|1544.71|1536.61|1547.17|1539.07|1542.83|1534.73|851
1718343600000|2024-06-14 05:40:00|1544.72|1536.62|1547.35|1539.25|1547.85|1539.75|1543.44|1535.34|862
1718343900000|2024-06-14 05:45:00|1547.25|1539.15|1545.06|1536.96|1548.38|1540.28|1544.34|1536.24|720
1718344200000|2024-06-14 05:50:00|1545.04|1536.94|1543.06|1534.96|1545.05|1536.95|1541.66|1533.56|573
1718344500000|2024-06-14 05:55:00|1543.15|1535.05|1543.21|1535.11|1545.56|1537.46|1542.55|1534.45|598
1718344800000|2024-06-14 06:00:00|1543.22|1535.12|1540.73|1532.63|1544.67|1536.57|1539.47|1531.37|699
1718345100000|2024-06-14 06:05:00|1540.62|1532.52|1540.02|1531.92|1541.99|1533.89|1539.52|1531.42|495
1718345400000|2024-06-14 06:10:00|1540.03|1531.93|1541.44|1533.34|1542.15|1534.05|1539.68|1531.58|487
1718345700000|2024-06-14 06:15:00|1541.46|1533.36|1543.64|1535.54|1544.63|1536.53|1540.62|1532.52|574
1718346000000|2024-06-14 06:20:00|1543.69|1535.59|1543.24|1535.14|1544.84|1536.74|1542.7|1534.6|573
1718346300000|2024-06-14 06:25:00|1543.13|1535.03|1540.61|1532.51|1543.53|1535.43|1539.98|1531.88|596
1718346600000|2024-06-14 06:30:00|1540.58|1532.48|1538.67|1530.57|1541.15|1533.05|1537.57|1529.47|710
1718346900000|2024-06-14 06:35:00|1538.65|1530.55|1537.44|1529.34|1540.19|1532.09|1536.97|1528.87|544
1718347200000|2024-06-14 06:40:00|1537.45|1529.35|1541.03|1532.93|1542.58|1534.48|1537.39|1529.29|766
1718347500000|2024-06-14 06:45:00|1540.98|1532.88|1541.16|1533.06|1544.6|1536.5|1539.77|1531.67|881
1718347800000|2024-06-14 06:50:00|1541.1|1533|1538.98|1530.88|1541.26|1533.16|1538.65|1530.55|745
1718348100000|2024-06-14 06:55:00|1538.99|1530.89|1536.39|1528.29|1538.99|1530.89|1536.22|1528.12|494
1718348400000|2024-06-14 07:00:00|1536.38|1528.28|1535.37|1527.27|1538.54|1530.44|1535.11|1527.01|660
1718348700000|2024-06-14 07:05:00|1535.36|1527.26|1535.08|1526.98|1536.54|1528.44|1534.74|1526.64|551
1718349000000|2024-06-14 07:10:00|1535.1|1527|1535.64|1527.54|1536.45|1528.35|1534.88|1526.78|313
1718349300000|2024-06-14 07:15:00|1535.7|1527.6|1534.58|1526.48|1537.25|1529.15|1534.36|1526.26|586
1718349600000|2024-06-14 07:20:00|1534.56|1526.46|1534.49|1526.39|1536.3|1528.2|1534.37|1526.27|541
1718349900000|2024-06-14 07:25:00|1534.48|1526.38|1533.82|1525.72|1534.68|1526.58|1533.19|1525.09|462
1718350200000|2024-06-14 07:30:00|1533.87|1525.77|1534.7|1526.6|1535.03|1526.93|1533.39|1525.29|422
1718350500000|2024-06-14 07:35:00|1534.8|1526.7|1535.31|1527.21|1536|1527.9|1533.86|1525.76|486
1718350800000|2024-06-14 07:40:00|1535.3|1527.2|1535.56|1527.46|1536.78|1528.68|1534.85|1526.75|502
1718351100000|2024-06-14 07:45:00|1535.54|1527.44|1539.79|1531.69|1540.27|1532.17|1535.07|1526.97|531
1718351400000|2024-06-14 07:50:00|1539.78|1531.68|1539.62|1531.52|1541.8|1533.7|1538.56|1530.46|626
1718351700000|2024-06-14 07:55:00|1539.61|1531.51|1537.71|1529.61|1541.24|1533.14|1537.71|1529.61|602
1718352000000|2024-06-14 08:00:00|1537.76|1529.66|1537.4|1529.3|1538.66|1530.56|1535.55|1527.45|730
1718352300000|2024-06-14 08:05:00|1537.35|1529.25|1539.16|1531.06|1540.2|1532.1|1536.49|1528.39|490
1718352600000|2024-06-14 08:10:00|1539.18|1531.08|1544.14|1536.04|1546.09|1537.99|1539.16|1531.06|778
1718352900000|2024-06-14 08:15:00|1544.16|1536.06|1539.58|1531.48|1544.33|1536.23|1539.55|1531.45|851
1718353200000|2024-06-14 08:20:00|1539.59|1531.49|1540.93|1532.83|1541.64|1533.54|1538.4|1530.3|654
1718353500000|2024-06-14 08:25:00|1540.88|1532.78|1540.72|1532.62|1542.24|1534.14|1539.12|1531.02|547
1718353800000|2024-06-14 08:30:00|1540.78|1532.68|1537.95|1529.85|1541.55|1533.45|1537.85|1529.75|666
1718354100000|2024-06-14 08:35:00|1537.9|1529.8|1537.98|1529.88|1539.25|1531.15|1537.62|1529.52|677
1718354400000|2024-06-14 08:40:00|1537.99|1529.89|1537.42|1529.32|1538.65|1530.55|1537.04|1528.94|613
1718354700000|2024-06-14 08:45:00|1537.41|1529.31|1538.48|1530.38|1539.82|1531.72|1536.37|1528.27|630
1718355000000|2024-06-14 08:50:00|1538.49|1530.39|1537.61|1529.51|1539.38|1531.28|1537.38|1529.28|596
1718355300000|2024-06-14 08:55:00|1537.64|1529.54|1536.35|1528.25|1538.35|1530.25|1535.05|1526.95|520
1718355600000|2024-06-14 09:00:00|1536.38|1528.28|1536.77|1528.67|1536.77|1528.67|1533.77|1525.67|718
1718355900000|2024-06-14 09:05:00|1536.7|1528.6|1534.41|1526.31|1536.8|1528.7|1534.13|1526.03|493
1718356200000|2024-06-14 09:10:00|1534.46|1526.36|1535.39|1527.29|1536.92|1528.82|1533.98|1525.88|731
1718356500000|2024-06-14 09:15:00|1535.38|1527.28|1534.03|1525.93|1535.42|1527.32|1533.7|1525.6|618
1718356800000|2024-06-14 09:20:00|1534.06|1525.96|1536.92|1528.82|1537.67|1529.57|1533.88|1525.78|582
1718357100000|2024-06-14 09:25:00|1536.91|1528.81|1536.92|1528.82|1537.92|1529.82|1536.77|1528.67|428
1718357400000|2024-06-14 09:30:00|1536.91|1528.81|1536.84|1528.74|1537.29|1529.19|1534.78|1526.68|485
1718357700000|2024-06-14 09:35:00|1536.86|1528.76|1536.52|1528.42|1537.73|1529.63|1535.98|1527.88|569
1718358000000|2024-06-14 09:40:00|1536.5|1528.4|1534.38|1526.28|1536.55|1528.45|1533.63|1525.53|597
1718358300000|2024-06-14 09:45:00|1534.43|1526.33|1535.25|1527.15|1536.44|1528.34|1534.04|1525.94|505
1718358600000|2024-06-14 09:50:00|1535.28|1527.18|1535.99|1527.89|1536.55|1528.45|1534.74|1526.64|320
1718358900000|2024-06-14 09:55:00|1535.96|1527.86|1534.67|1526.57|1535.97|1527.87|1534.59|1526.49|253
1718359200000|2024-06-14 10:00:00|1534.65|1526.55|1533.57|1525.47|1536.6|1528.5|1533.24|1525.14|442
1718359500000|2024-06-14 10:05:00|1533.47|1525.37|1534.39|1526.29|1534.55|1526.45|1531.68|1523.58|514
1718359800000|2024-06-14 10:10:00|1534.33|1526.23|1534.34|1526.24|1535.5|1527.4|1533.63|1525.53|323
1718360100000|2024-06-14 10:15:00|1534.35|1526.25|1536.57|1528.47|1538.9|1530.8|1534.33|1526.23|459
1718360400000|2024-06-14 10:20:00|1536.87|1528.77|1538.21|1530.11|1538.45|1530.35|1535.79|1527.69|355
1718360700000|2024-06-14 10:25:00|1538.24|1530.14|1539.75|1531.65|1540.2|1532.1|1537.3|1529.2|477
1718361000000|2024-06-14 10:30:00|1539.71|1531.61|1540.96|1532.86|1541.55|1533.45|1539.68|1531.58|692
1718361300000|2024-06-14 10:35:00|1540.93|1532.83|1540.63|1532.53|1541.38|1533.28|1539.25|1531.15|464
1718361600000|2024-06-14 10:40:00|1540.69|1532.59|1541.05|1532.95|1541.5|1533.4|1539.48|1531.38|417
1718361900000|2024-06-14 10:45:00|1541.15|1533.05|1540.59|1532.49|1542.28|1534.18|1540.24|1532.14|340
1718362200000|2024-06-14 10:50:00|1540.45|1532.35|1541.36|1533.26|1542.15|1534.05|1540.45|1532.35|296
1718362500000|2024-06-14 10:55:00|1541.37|1533.27|1540.06|1531.96|1542.2|1534.1|1539.91|1531.81|238
1718362800000|2024-06-14 11:00:00|1540.09|1531.99|1538.41|1530.31|1541.07|1532.97|1538.01|1529.91|437
1718363100000|2024-06-14 11:05:00|1538.45|1530.35|1536.11|1528.01|1538.71|1530.61|1532.92|1524.82|638
1718363400000|2024-06-14 11:10:00|1536.06|1527.96|1539.04|1530.94|1540.08|1531.98|1536.06|1527.96|453
1718363700000|2024-06-14 11:15:00|1539.15|1531.05|1539.94|1531.84|1541.91|1533.81|1539|1530.9|451
1718364000000|2024-06-14 11:20:00|1540.02|1531.92|1542.53|1534.43|1542.53|1534.43|1539.87|1531.77|381
1718364300000|2024-06-14 11:25:00|1542.49|1534.39|1546.9|1538.8|1547.15|1539.05|1542.35|1534.25|349
1718364600000|2024-06-14 11:30:00|1546.85|1538.75|1546.11|1538.01|1547.26|1539.16|1545.63|1537.53|418
1718364900000|2024-06-14 11:35:00|1545.86|1537.76|1545.29|1537.19|1546.86|1538.76|1545.23|1537.13|321
1718365200000|2024-06-14 11:40:00|1545.34|1537.24|1545.12|1537.02|1546.15|1538.05|1543.9|1535.8|408
1718365500000|2024-06-14 11:45:00|1545.09|1536.99|1546.72|1538.62|1547.29|1539.19|1545.05|1536.95|703
1718365800000|2024-06-14 11:50:00|1546.77|1538.67|1546.36|1538.26|1548.54|1540.44|1546.08|1537.98|359
1718366100000|2024-06-14 11:55:00|1546.42|1538.32|1546.05|1537.95|1547.15|1539.05|1544.72|1536.62|346
1718366400000|2024-06-14 12:00:00|1546.09|1537.99|1546.27|1538.17|1546.45|1538.35|1542.82|1534.72|510
1718366700000|2024-06-14 12:05:00|1546.26|1538.16|1545.96|1537.86|1547.6|1539.5|1544.66|1536.56|483
1718367000000|2024-06-14 12:10:00|1545.91|1537.81|1546.15|1538.05|1547.19|1539.09|1545.47|1537.37|529
1718367300000|2024-06-14 12:15:00|1546.16|1538.06|1547.6|1539.5|1549.4|1541.3|1545.85|1537.75|588
1718367600000|2024-06-14 12:20:00|1547.59|1539.49|1546.69|1538.59|1548.91|1540.81|1546.23|1538.13|614
1718367900000|2024-06-14 12:25:00|1546.66|1538.56|1544.55|1536.45|1548.35|1540.25|1544.55|1536.45|671
1718368200000|2024-06-14 12:30:00|1544.59|1536.49|1541.54|1533.44|1546.06|1537.96|1540.77|1532.67|707
1718368500000|2024-06-14 12:35:00|1541.58|1533.48|1541.84|1533.74|1543.26|1535.16|1540.94|1532.84|659
1718368800000|2024-06-14 12:40:00|1541.8|1533.7|1540.02|1531.92|1541.93|1533.83|1539.69|1531.59|599
1718369100000|2024-06-14 12:45:00|1540.01|1531.91|1540.47|1532.37|1541.12|1533.02|1539.89|1531.79|612
1718369400000|2024-06-14 12:50:00|1540.48|1532.38|1540.56|1532.46|1541.57|1533.47|1539.56|1531.46|476
1718369700000|2024-06-14 12:55:00|1540.59|1532.49|1541.18|1533.08|1542.13|1534.03|1540.27|1532.17|404
1718370000000|2024-06-14 13:00:00|1541.12|1533.02|1542.3|1534.2|1543.57|1535.47|1540.39|1532.29|378
1718370300000|2024-06-14 13:05:00|1542.32|1534.22|1540.62|1532.52|1543.05|1534.95|1540.62|1532.52|439
1718370600000|2024-06-14 13:10:00|1540.6|1532.5|1542.63|1534.53|1542.63|1534.53|1540.17|1532.07|501
1718370900000|2024-06-14 13:15:00|1542.57|1534.47|1545.36|1537.26|1545.88|1537.78|1542.28|1534.18|511
1718371200000|2024-06-14 13:20:00|1545.38|1537.28|1548.18|1540.08|1548.65|1540.55|1545.14|1537.04|401
1718371500000|2024-06-14 13:25:00|1548.23|1540.13|1549.38|1541.28|1549.45|1541.35|1546.95|1538.85|471
1718371800000|2024-06-14 13:30:00|1549.33|1541.23|1549.11|1541.01|1550.17|1542.07|1547.5|1539.4|768
1718372100000|2024-06-14 13:35:00|1549.09|1540.99|1547.32|1539.22|1549.3|1541.2|1545.79|1537.69|705
1718372400000|2024-06-14 13:40:00|1547.35|1539.25|1546.01|1537.91|1548.67|1540.57|1545.8|1537.7|543
1718372700000|2024-06-14 13:45:00|1545.98|1537.88|1545.98|1537.88|1548.52|1540.42|1545.35|1537.25|704
1718373000000|2024-06-14 13:50:00|1546|1537.9|1546.92|1538.82|1547.7|1539.6|1545.63|1537.53|631
1718373300000|2024-06-14 13:55:00|1546.9|1538.8|1545.08|1536.98|1547.6|1539.5|1544.8|1536.7|646
1718373600000|2024-06-14 14:00:00|1545.06|1536.96|1540.08|1531.98|1546.09|1537.99|1540.03|1531.93|943
1718373900000|2024-06-14 14:05:00|1540.1|1532|1537.34|1529.24|1542.75|1534.65|1537.11|1529.01|893
1718374200000|2024-06-14 14:10:00|1537.3|1529.2|1536.99|1528.89|1539.11|1531.01|1535.79|1527.69|799
1718374500000|2024-06-14 14:15:00|1536.76|1528.66|1534.55|1526.45|1540.09|1531.99|1534.55|1526.45|918
1718374800000|2024-06-14 14:20:00|1534.5|1526.4|1528.77|1520.67|1535.05|1526.95|1526.73|1518.63|943
1718375100000|2024-06-14 14:25:00|1528.43|1520.33|1525.16|1517.06|1530.09|1521.99|1522.22|1514.12|1085
1718375400000|2024-06-14 14:30:00|1524.99|1516.89|1524.1|1516|1527.67|1519.57|1518.84|1510.74|1099
1718375700000|2024-06-14 14:35:00|1524.11|1516.01|1525.65|1517.55|1525.65|1517.55|1519.5|1511.4|1049
1718376000000|2024-06-14 14:40:00|1525.73|1517.63|1525.26|1517.16|1528.17|1520.07|1520.04|1511.94|1054
1718376300000|2024-06-14 14:45:00|1525.24|1517.14|1531.99|1523.89|1532.17|1524.07|1523.26|1515.16|966
1718376600000|2024-06-14 14:50:00|1531.94|1523.84|1535.23|1527.13|1536.82|1528.72|1531.35|1523.25|886
1718376900000|2024-06-14 14:55:00|1535.2|1527.1|1534.75|1526.65|1536.72|1528.62|1534.33|1526.23|724
1718377200000|2024-06-14 15:00:00|1534.73|1526.63|1531.74|1523.64|1537.31|1529.21|1531.34|1523.24|902
1718377500000|2024-06-14 15:05:00|1531.69|1523.59|1530.08|1521.98|1533.47|1525.37|1527.96|1519.86|954
1718377800000|2024-06-14 15:10:00|1529.89|1521.79|1533.89|1525.79|1534.35|1526.25|1529.86|1521.76|891
1718378100000|2024-06-14 15:15:00|1533.94|1525.84|1531.45|1523.35|1534.62|1526.52|1529.12|1521.02|944
1718378400000|2024-06-14 15:20:00|1531.34|1523.24|1530.84|1522.74|1532.98|1524.88|1528.52|1520.42|919
1718378700000|2024-06-14 15:25:00|1530.82|1522.72|1537.46|1529.36|1538.58|1530.48|1530.79|1522.69|810
1718379000000|2024-06-14 15:30:00|1537.48|1529.38|1541.12|1533.02|1543.04|1534.94|1537.48|1529.38|791
1718379300000|2024-06-14 15:35:00|1541.1|1533|1534.42|1526.32|1541.45|1533.35|1534.29|1526.19|773
1718379600000|2024-06-14 15:40:00|1534.43|1526.33|1527.95|1519.85|1534.96|1526.86|1527.95|1519.85|749
1718379900000|2024-06-14 15:45:00|1527.94|1519.84|1523.04|1514.94|1529.32|1521.22|1520.63|1512.53|1044
1718380200000|2024-06-14 15:50:00|1522.96|1514.86|1521.49|1513.39|1523.59|1515.49|1518.89|1510.79|1059
1718380500000|2024-06-14 15:55:00|1521.44|1513.34|1523.46|1515.36|1523.7|1515.6|1519.42|1511.32|955
1718380800000|2024-06-14 16:00:00|1523.43|1515.33|1516.8|1508.7|1524.52|1516.42|1515.71|1507.61|948
1718381100000|2024-06-14 16:05:00|1516.79|1508.69|1479.53|1471.43|1517.09|1508.99|1467.87|1459.77|1131
1718381400000|2024-06-14 16:10:00|1479.5|1471.4|1485.62|1477.52|1492.16|1484.06|1479.35|1471.25|1163
1718381700000|2024-06-14 16:15:00|1485.39|1477.29|1490.39|1482.29|1495.08|1486.98|1484.04|1475.94|1132
1718382000000|2024-06-14 16:20:00|1490.41|1482.31|1487.8|1479.7|1492.03|1483.93|1486.02|1477.92|1069
1718382300000|2024-06-14 16:25:00|1487.68|1479.58|1484.19|1476.09|1490.85|1482.75|1483.16|1475.06|1079
1718382600000|2024-06-14 16:30:00|1484.1|1476|1489.18|1481.08|1494.85|1486.75|1483.8|1475.7|1109
1718382900000|2024-06-14 16:35:00|1489.17|1481.07|1482.66|1474.56|1491.82|1483.72|1481.07|1472.97|1018
1718383200000|2024-06-14 16:40:00|1482.56|1474.46|1476.11|1468.01|1484.14|1476.04|1473.03|1464.93|1059
1718383500000|2024-06-14 16:45:00|1475.71|1467.61|1484.5|1476.4|1484.77|1476.67|1474.18|1466.08|1097
1718383800000|2024-06-14 16:50:00|1484.26|1476.16|1488.55|1480.45|1489.32|1481.22|1483.92|1475.82|984
1718384100000|2024-06-14 16:55:00|1488.44|1480.34|1487.28|1479.18|1490.96|1482.86|1485.61|1477.51|839
1718384400000|2024-06-14 17:00:00|1487.24|1479.14|1472.38|1464.28|1487.24|1479.14|1470.48|1462.38|1043
1718384700000|2024-06-14 17:05:00|1472.29|1464.19|1478.54|1470.44|1480.08|1471.98|1469.93|1461.83|949
1718385000000|2024-06-14 17:10:00|1478.51|1470.41|1476.05|1467.95|1478.8|1470.7|1471.63|1463.53|886
1718385300000|2024-06-14 17:15:00|1476.04|1467.94|1474.4|1466.3|1477.4|1469.3|1472.89|1464.79|869
1718385600000|2024-06-14 17:20:00|1474.39|1466.29|1478.64|1470.54|1480.52|1472.42|1473.89|1465.79|770
1718385900000|2024-06-14 17:25:00|1478.49|1470.39|1481.92|1473.82|1482.1|1474|1477.94|1469.84|532
1718386200000|2024-06-14 17:30:00|1481.85|1473.75|1486.07|1477.97|1487.1|1479|1480.62|1472.52|537
1718386500000|2024-06-14 17:35:00|1486.06|1477.96|1488.69|1480.59|1488.8|1480.7|1485.57|1477.47|570
1718386800000|2024-06-14 17:40:00|1488.65|1480.55|1482.12|1474.02|1490.25|1482.15|1482.04|1473.94|653
1718387100000|2024-06-14 17:45:00|1482.1|1474|1476.1|1468|1482.35|1474.25|1475.92|1467.82|847
1718387400000|2024-06-14 17:50:00|1476.19|1468.09|1479.03|1470.93|1479.03|1470.93|1475.37|1467.27|741
1718387700000|2024-06-14 17:55:00|1479|1470.9|1474.25|1466.15|1479.02|1470.92|1472.88|1464.78|709
1718388000000|2024-06-14 18:00:00|1474.24|1466.14|1474.35|1466.25|1475.36|1467.26|1470.53|1462.43|887
1718388300000|2024-06-14 18:05:00|1474.22|1466.12|1465.35|1457.25|1474.67|1466.57|1463.05|1454.95|1016
1718388600000|2024-06-14 18:10:00|1465.32|1457.22|1463.83|1455.73|1465.76|1457.66|1459.73|1451.63|1053
1718388900000|2024-06-14 18:15:00|1463.85|1455.75|1469|1460.9|1469.63|1461.53|1463.71|1455.61|968
1718389200000|2024-06-14 18:20:00|1469.47|1461.37|1463.23|1455.13|1470.75|1462.65|1455.64|1447.54|1083
1718389500000|2024-06-14 18:25:00|1463.22|1455.12|1465.66|1457.56|1467.45|1459.35|1462.17|1454.07|1030
1718389800000|2024-06-14 18:30:00|1465.62|1457.52|1467.22|1459.12|1469.75|1461.65|1461.39|1453.29|1019
1718390100000|2024-06-14 18:35:00|1467.26|1459.16|1463.08|1454.98|1468.57|1460.47|1462.94|1454.84|968
1718390400000|2024-06-14 18:40:00|1463.07|1454.97|1467.45|1459.35|1467.45|1459.35|1460.97|1452.87|866
1718390700000|2024-06-14 18:45:00|1467.24|1459.14|1461.32|1453.22|1467.34|1459.24|1461.21|1453.11|800
1718391000000|2024-06-14 18:50:00|1461.31|1453.21|1460.64|1452.54|1461.62|1453.52|1458.8|1450.7|731
1718391300000|2024-06-14 18:55:00|1460.59|1452.49|1458.39|1450.29|1460.59|1452.49|1457.07|1448.97|696
1718391600000|2024-06-14 19:00:00|1458.37|1450.27|1456.38|1448.28|1458.8|1450.7|1454.85|1446.75|838
1718391900000|2024-06-14 19:05:00|1456.41|1448.31|1458.74|1450.64|1459.03|1450.93|1455.99|1447.89|771
1718392200000|2024-06-14 19:10:00|1458.7|1450.6|1453.93|1445.83|1458.83|1450.73|1453.9|1445.8|713
1718392500000|2024-06-14 19:15:00|1453.39|1445.29|1456.05|1447.95|1457.13|1449.03|1452.35|1444.25|778
1718392800000|2024-06-14 19:20:00|1456.08|1447.98|1456.85|1448.75|1457.15|1449.05|1453.05|1444.95|600
1718393100000|2024-06-14 19:25:00|1456.83|1448.73|1467.38|1459.28|1467.38|1459.28|1456.43|1448.33|581
1718393400000|2024-06-14 19:30:00|1467.31|1459.21|1458.88|1450.78|1467.31|1459.21|1458.66|1450.56|817
1718393700000|2024-06-14 19:35:00|1458.85|1450.75|1454.09|1445.99|1459.46|1451.36|1453.65|1445.55|691
1718394000000|2024-06-14 19:40:00|1454.12|1446.02|1454.9|1446.8|1456.22|1448.12|1453.33|1445.23|623
1718394300000|2024-06-14 19:45:00|1454.95|1446.85|1454.88|1446.78|1456.7|1448.6|1453.4|1445.3|537
1718394600000|2024-06-14 19:50:00|1454.91|1446.81|1454.74|1446.64|1459.73|1451.63|1452.88|1444.78|720
1718394900000|2024-06-14 19:55:00|1455|1446.9|1455.08|1446.98|1456|1447.9|1453.85|1445.75|709
1718395200000|2024-06-14 20:00:00|1455.05|1446.95|1455.14|1447.04|1456.09|1447.99|1453.3|1445.2|638
1718395500000|2024-06-14 20:05:00|1455.12|1447.02|1452.8|1444.7|1456.24|1448.14|1452.38|1444.28|558
1718395800000|2024-06-14 20:10:00|1452.77|1444.67|1456.18|1448.08|1457.1|1449|1452.75|1444.65|410
1718396100000|2024-06-14 20:15:00|1456.24|1448.14|1459.97|1451.87|1460.36|1452.26|1455.11|1447.01|580
1718396400000|2024-06-14 20:20:00|1459.98|1451.88|1463.13|1455.03|1463.15|1455.05|1459.98|1451.88|378
1718396700000|2024-06-14 20:25:00|1463.26|1455.16|1464.9|1456.8|1465.57|1457.47|1462.51|1454.41|628
1718397000000|2024-06-14 20:30:00|1464.88|1456.78|1462.86|1454.76|1465.88|1457.78|1462.84|1454.74|740
1718397300000|2024-06-14 20:35:00|1462.85|1454.75|1462.47|1454.37|1462.87|1454.77|1459.18|1451.08|643
1718397600000|2024-06-14 20:40:00|1462.41|1454.31|1460.82|1452.72|1462.47|1454.37|1458.95|1450.85|672
1718397900000|2024-06-14 20:45:00|1460.8|1452.7|1455.15|1447.05|1460.82|1452.72|1454.86|1446.76|608
1718398200000|2024-06-14 20:50:00|1455.14|1447.04|1452.8|1444.7|1455.15|1447.05|1450.89|1442.79|543
1718398500000|2024-06-14 20:55:00|1452.79|1444.69|1452.07|1443.97|1454.27|1446.17|1451.57|1443.47|441
1718434800000|2024-06-15 07:00:00|1504.03|1495.93|1507.71|1499.61|1507.83|1499.73|1502.72|1494.62|713
1718435100000|2024-06-15 07:05:00|1507.8|1499.7|1509.83|1501.73|1511.19|1503.09|1507.8|1499.7|524
1718435400000|2024-06-15 07:10:00|1509.82|1501.72|1510.34|1502.24|1511.07|1502.97|1509.65|1501.55|464
1718435700000|2024-06-15 07:15:00|1510.33|1502.23|1511.72|1503.62|1511.79|1503.69|1510.01|1501.91|391
1718436000000|2024-06-15 07:20:00|1511.68|1503.58|1513.4|1505.3|1514.73|1506.63|1511.04|1502.94|582
1718436300000|2024-06-15 07:25:00|1513.37|1505.27|1511.55|1503.45|1514.22|1506.12|1511.1|1503|893
1718436600000|2024-06-15 07:30:00|1511.49|1503.39|1508.68|1500.58|1512.01|1503.91|1507.21|1499.11|957
1718436900000|2024-06-15 07:35:00|1508.85|1500.75|1511.05|1502.95|1511.56|1503.46|1507.61|1499.51|800
1718437200000|2024-06-15 07:40:00|1511.02|1502.92|1512.15|1504.05|1512.73|1504.63|1509.17|1501.07|705
1718437500000|2024-06-15 07:45:00|1512.13|1504.03|1508.79|1500.69|1512.13|1504.03|1508.6|1500.5|734
1718437800000|2024-06-15 07:50:00|1508.78|1500.68|1506.63|1498.53|1508.79|1500.69|1505.56|1497.46|690
1718438100000|2024-06-15 07:55:00|1506.64|1498.54|1505.38|1497.28|1506.98|1498.88|1505.04|1496.94|530
1718438400000|2024-06-15 08:00:00|1505.36|1497.26|1504.68|1496.58|1506.2|1498.1|1503.4|1495.3|649
1718438700000|2024-06-15 08:05:00|1504.7|1496.6|1507.21|1499.11|1507.63|1499.53|1504.59|1496.49|491
1718439000000|2024-06-15 08:10:00|1507.12|1499.02|1505.54|1497.44|1507.66|1499.56|1505.54|1497.44|569
1718439300000|2024-06-15 08:15:00|1505.56|1497.46|1507.78|1499.68|1507.8|1499.7|1505.47|1497.37|451
1718439600000|2024-06-15 08:20:00|1507.76|1499.66|1509.66|1501.56|1510.09|1501.99|1507.71|1499.61|556
1718439900000|2024-06-15 08:25:00|1509.65|1501.55|1505.29|1497.19|1509.69|1501.59|1504.62|1496.52|639
1718440200000|2024-06-15 08:30:00|1505.49|1497.39|1507.82|1499.72|1508.01|1499.91|1505.49|1497.39|448
1718440500000|2024-06-15 08:35:00|1507.81|1499.71|1508.08|1499.98|1508.67|1500.57|1507.35|1499.25|310
1718440800000|2024-06-15 08:40:00|1508.1|1500|1508.3|1500.2|1508.31|1500.21|1507.93|1499.83|153
1718441100000|2024-06-15 08:45:00|1508.27|1500.17|1505.6|1497.5|1508.34|1500.24|1505.31|1497.21|564
1718441400000|2024-06-15 08:50:00|1505.57|1497.47|1503.55|1495.45|1505.6|1497.5|1503.49|1495.39|524
1718441700000|2024-06-15 08:55:00|1503.5|1495.4|1504.42|1496.32|1504.86|1496.76|1503.44|1495.34|557
1718442000000|2024-06-15 09:00:00|1504.43|1496.33|1504.74|1496.64|1504.99|1496.89|1503.72|1495.62|556
1718442300000|2024-06-15 09:05:00|1504.69|1496.59|1504.04|1495.94|1505.03|1496.93|1503.59|1495.49|513
1718442600000|2024-06-15 09:10:00|1504.01|1495.91|1503.22|1495.12|1504.1|1496|1503.2|1495.1|537
1718442900000|2024-06-15 09:15:00|1503.3|1495.2|1500.64|1492.54|1503.36|1495.26|1500.41|1492.31|567
1718443200000|2024-06-15 09:20:00|1500.65|1492.55|1498.29|1490.19|1500.97|1492.87|1498.11|1490.01|724
1718443500000|2024-06-15 09:25:00|1498.32|1490.22|1498.12|1490.02|1498.47|1490.37|1497.77|1489.67|578
1718443800000|2024-06-15 09:30:00|1498.09|1489.99|1495.49|1487.39|1498.09|1489.99|1495.47|1487.37|560
1718444100000|2024-06-15 09:35:00|1495.47|1487.37|1495.01|1486.91|1495.67|1487.57|1494.25|1486.15|517
1718444400000|2024-06-15 09:40:00|1495.03|1486.93|1495.97|1487.87|1496.26|1488.16|1494.91|1486.81|338
1718444700000|2024-06-15 09:45:00|1496|1487.9|1499.32|1491.22|1499.58|1491.48|1495.98|1487.88|581
1718445000000|2024-06-15 09:50:00|1499.33|1491.23|1500|1491.9|1500.91|1492.81|1498.93|1490.83|379
1718445300000|2024-06-15 09:55:00|1500.01|1491.91|1498.39|1490.29|1500.28|1492.18|1498.27|1490.17|362
1718445600000|2024-06-15 10:00:00|1498.48|1490.38|1497.31|1489.21|1499.02|1490.92|1496.88|1488.78|483
1718445900000|2024-06-15 10:05:00|1497.33|1489.23|1496|1487.9|1497.72|1489.62|1495.33|1487.23|638
1718446200000|2024-06-15 10:10:00|1495.95|1487.85|1498.03|1489.93|1498.03|1489.93|1495.02|1486.92|428
1718446500000|2024-06-15 10:15:00|1498.04|1489.94|1498.61|1490.51|1499.43|1491.33|1497.59|1489.49|364
1718446800000|2024-06-15 10:20:00|1498.58|1490.48|1497.32|1489.22|1499.04|1490.94|1497.32|1489.22|457
1718447100000|2024-06-15 10:25:00|1497.3|1489.2|1495.55|1487.45|1497.3|1489.2|1495.08|1486.98|486
1718447400000|2024-06-15 10:30:00|1495.48|1487.38|1495.35|1487.25|1497.51|1489.41|1495.29|1487.19|437
1718447700000|2024-06-15 10:35:00|1495.3|1487.2|1497.76|1489.66|1497.79|1489.69|1495.29|1487.19|297
1718448000000|2024-06-15 10:40:00|1497.78|1489.68|1496.68|1488.58|1497.88|1489.78|1496.26|1488.16|340
1718448300000|2024-06-15 10:45:00|1496.63|1488.53|1498.91|1490.81|1499.07|1490.97|1496.63|1488.53|470
1718448600000|2024-06-15 10:50:00|1498.94|1490.84|1500.49|1492.39|1500.49|1492.39|1498.06|1489.96|270
1718448900000|2024-06-15 10:55:00|1500.48|1492.38|1499.68|1491.58|1500.5|1492.4|1499.18|1491.08|293
1718449200000|2024-06-15 11:00:00|1499.67|1491.57|1499.22|1491.12|1500.64|1492.54|1499.22|1491.12|371
1718449500000|2024-06-15 11:05:00|1499.15|1491.05|1498.34|1490.24|1499.15|1491.05|1497.42|1489.32|408
1718449800000|2024-06-15 11:10:00|1498.33|1490.23|1496.44|1488.34|1498.6|1490.5|1496.43|1488.33|326
1718450100000|2024-06-15 11:15:00|1496.21|1488.11|1496.56|1488.46|1496.68|1488.58|1495.2|1487.1|427
1718450400000|2024-06-15 11:20:00|1496.6|1488.5|1496.32|1488.22|1497.44|1489.34|1495.66|1487.56|375
1718450700000|2024-06-15 11:25:00|1496.34|1488.24|1498.01|1489.91|1498.61|1490.51|1496.34|1488.24|338
1718451000000|2024-06-15 11:30:00|1498.02|1489.92|1498.6|1490.5|1498.95|1490.85|1496.58|1488.48|359
1718451300000|2024-06-15 11:35:00|1498.54|1490.44|1497.1|1489|1499.07|1490.97|1497.08|1488.98|341
1718451600000|2024-06-15 11:40:00|1497.08|1488.98|1496.57|1488.47|1497.75|1489.65|1496.49|1488.39|307
1718451900000|2024-06-15 11:45:00|1496.55|1488.45|1493.08|1484.98|1496.55|1488.45|1492.99|1484.89|340
1718452200000|2024-06-15 11:50:00|1493.07|1484.97|1494.66|1486.56|1494.66|1486.56|1493.05|1484.95|269
1718452500000|2024-06-15 11:55:00|1494.64|1486.54|1494.18|1486.08|1494.81|1486.71|1493.96|1485.86|357
1718452800000|2024-06-15 12:00:00|1494.17|1486.07|1494.29|1486.19|1494.88|1486.78|1493.88|1485.78|479
1718453100000|2024-06-15 12:05:00|1494.3|1486.2|1493.83|1485.73|1494.33|1486.23|1492.61|1484.51|187
1718453400000|2024-06-15 12:10:00|1493.84|1485.74|1496.21|1488.11|1497.04|1488.94|1493.84|1485.74|468
1718453700000|2024-06-15 12:15:00|1496.15|1488.05|1496.55|1488.45|1497.05|1488.95|1495.92|1487.82|469
1718454000000|2024-06-15 12:20:00|1496.56|1488.46|1498.51|1490.41|1498.51|1490.41|1496.55|1488.45|417
1718454300000|2024-06-15 12:25:00|1498.5|1490.4|1494.83|1486.73|1498.53|1490.43|1494.61|1486.51|445
1718454600000|2024-06-15 12:30:00|1494.84|1486.74|1496.68|1488.58|1497.98|1489.88|1494.13|1486.03|575
1718454900000|2024-06-15 12:35:00|1496.67|1488.57|1492.5|1484.4|1496.71|1488.61|1491.81|1483.71|489
1718455200000|2024-06-15 12:40:00|1492.48|1484.38|1492.48|1484.38|1493.87|1485.77|1491.53|1483.43|590
1718455500000|2024-06-15 12:45:00|1492.41|1484.31|1490.94|1482.84|1492.41|1484.31|1489.79|1481.69|485
1718455800000|2024-06-15 12:50:00|1490.92|1482.82|1495.22|1487.12|1495.55|1487.45|1490.87|1482.77|502
1718456100000|2024-06-15 12:55:00|1495.07|1486.97|1500.65|1492.55|1502.67|1494.57|1495|1486.9|656
1718456400000|2024-06-15 13:00:00|1500.69|1492.59|1497.67|1489.57|1501.24|1493.14|1496.98|1488.88|663
1718456700000|2024-06-15 13:05:00|1497.66|1489.56|1497.11|1489.01|1499.49|1491.39|1496.83|1488.73|636
1718457000000|2024-06-15 13:10:00|1497.07|1488.97|1496.32|1488.22|1497.71|1489.61|1496.16|1488.06|425
1718457300000|2024-06-15 13:15:00|1496.33|1488.23|1497.92|1489.82|1498.44|1490.34|1496.32|1488.22|390
1718457600000|2024-06-15 13:20:00|1497.93|1489.83|1498.57|1490.47|1498.6|1490.5|1497.2|1489.1|452
1718457900000|2024-06-15 13:25:00|1498.58|1490.48|1502.77|1494.67|1502.91|1494.81|1498.58|1490.48|312
1718458200000|2024-06-15 13:30:00|1502.76|1494.66|1502.73|1494.63|1502.87|1494.77|1500.14|1492.04|507
1718458500000|2024-06-15 13:35:00|1502.72|1494.62|1497.76|1489.66|1504.5|1496.4|1497.74|1489.64|640
1718458800000|2024-06-15 13:40:00|1497.75|1489.65|1498.29|1490.19|1498.96|1490.86|1497.17|1489.07|548
1718459100000|2024-06-15 13:45:00|1498.28|1490.18|1496.39|1488.29|1498.29|1490.19|1495.45|1487.35|507
1718459400000|2024-06-15 13:50:00|1496.38|1488.28|1497.36|1489.26|1498.71|1490.61|1495.74|1487.64|518
1718459700000|2024-06-15 13:55:00|1497.38|1489.28|1500.51|1492.41|1501.22|1493.12|1497.14|1489.04|520
1718460000000|2024-06-15 14:00:00|1500.57|1492.47|1497.1|1489|1500.67|1492.57|1496.62|1488.52|727
1718460300000|2024-06-15 14:05:00|1497.09|1488.99|1496.62|1488.52|1497.43|1489.33|1496.07|1487.97|496
1718460600000|2024-06-15 14:10:00|1496.6|1488.5|1495.24|1487.14|1496.65|1488.55|1494.77|1486.67|540
1718460900000|2024-06-15 14:15:00|1495.11|1487.01|1495.89|1487.79|1496.98|1488.88|1495.1|1487|497
1718461200000|2024-06-15 14:20:00|1495.88|1487.78|1493.75|1485.65|1498.09|1489.99|1493.74|1485.64|478
1718461500000|2024-06-15 14:25:00|1493.88|1485.78|1491.9|1483.8|1494.37|1486.27|1491.2|1483.1|464
1718461800000|2024-06-15 14:30:00|1491.87|1483.77|1493.12|1485.02|1493.14|1485.04|1490.89|1482.79|615
1718462100000|2024-06-15 14:35:00|1493.15|1485.05|1496.91|1488.81|1497.48|1489.38|1493.14|1485.04|547
1718462400000|2024-06-15 14:40:00|1496.92|1488.82|1497.91|1489.81|1498.97|1490.87|1496.9|1488.8|369
1718462700000|2024-06-15 14:45:00|1497.86|1489.76|1500.83|1492.73|1501.96|1493.86|1497.63|1489.53|507
1718463000000|2024-06-15 14:50:00|1500.84|1492.74|1497.97|1489.87|1501.62|1493.52|1497.9|1489.8|564
1718463300000|2024-06-15 14:55:00|1497.95|1489.85|1498.95|1490.85|1500.15|1492.05|1497.48|1489.38|524
1718463600000|2024-06-15 15:00:00|1498.94|1490.84|1498.37|1490.27|1499.77|1491.67|1497.87|1489.77|558
1718463900000|2024-06-15 15:05:00|1498.41|1490.31|1502.35|1494.25|1503.1|1495|1498.4|1490.3|578
1718464200000|2024-06-15 15:10:00|1502.36|1494.26|1504.29|1496.19|1504.29|1496.19|1500.6|1492.5|626
1718464500000|2024-06-15 15:15:00|1504.33|1496.23|1507.11|1499.01|1507.41|1499.31|1502.13|1494.03|879
1718464800000|2024-06-15 15:20:00|1507.14|1499.04|1505.98|1497.88|1508.41|1500.31|1505.8|1497.7|661
1718465100000|2024-06-15 15:25:00|1505.96|1497.86|1502.91|1494.81|1505.98|1497.88|1502.9|1494.8|693
1718465400000|2024-06-15 15:30:00|1502.95|1494.85|1501.11|1493.01|1504.01|1495.91|1500.05|1491.95|666
1718465700000|2024-06-15 15:35:00|1501.14|1493.04|1501.38|1493.28|1503.23|1495.13|1501|1492.9|538
1718466000000|2024-06-15 15:40:00|1501.52|1493.42|1500.79|1492.69|1502.59|1494.49|1499.1|1491|630
1718466300000|2024-06-15 15:45:00|1500.76|1492.66|1502.2|1494.1|1502.68|1494.58|1500.39|1492.29|496
1718466600000|2024-06-15 15:50:00|1502.26|1494.16|1503.02|1494.92|1504.78|1496.68|1502.26|1494.16|471
1718466900000|2024-06-15 15:55:00|1502.98|1494.88|1502.9|1494.8|1503.77|1495.67|1501.51|1493.41|651
1718467200000|2024-06-15 16:00:00|1502.91|1494.81|1504.43|1496.33|1506.51|1498.41|1502.05|1493.95|692
1718467500000|2024-06-15 16:05:00|1504.41|1496.31|1503.8|1495.7|1505.39|1497.29|1503.14|1495.04|667
1718467800000|2024-06-15 16:10:00|1503.81|1495.71|1502.67|1494.57|1503.89|1495.79|1501.75|1493.65|585
1718468100000|2024-06-15 16:15:00|1502.68|1494.58|1500.3|1492.2|1503.98|1495.88|1499.86|1491.76|627
1718468400000|2024-06-15 16:20:00|1500.33|1492.23|1500.22|1492.12|1501.66|1493.56|1500.16|1492.06|551
1718468700000|2024-06-15 16:25:00|1500.25|1492.15|1502.43|1494.33|1502.72|1494.62|1499.8|1491.7|515
1718469000000|2024-06-15 16:30:00|1502.44|1494.34|1503.88|1495.78|1505.59|1497.49|1501.93|1493.83|495
1718469300000|2024-06-15 16:35:00|1503.9|1495.8|1503.54|1495.44|1504.6|1496.5|1502.96|1494.86|459
1718469600000|2024-06-15 16:40:00|1503.55|1495.45|1504.08|1495.98|1504.8|1496.7|1503.04|1494.94|430
1718469900000|2024-06-15 16:45:00|1504.18|1496.08|1501.34|1493.24|1504.96|1496.86|1500.61|1492.51|608
1718470200000|2024-06-15 16:50:00|1501.33|1493.23|1503.33|1495.23|1504.28|1496.18|1501.31|1493.21|413
1718470500000|2024-06-15 16:55:00|1503.32|1495.22|1502.76|1494.66|1503.33|1495.23|1501.9|1493.8|529
1718470800000|2024-06-15 17:00:00|1502.83|1494.73|1501.88|1493.78|1502.86|1494.76|1501.46|1493.36|480
1718471100000|2024-06-15 17:05:00|1501.87|1493.77|1503.72|1495.62|1504.33|1496.23|1500.95|1492.85|503
1718471400000|2024-06-15 17:10:00|1503.7|1495.6|1502.78|1494.68|1503.74|1495.64|1502.07|1493.97|428
1718471700000|2024-06-15 17:15:00|1502.77|1494.67|1502.52|1494.42|1504.1|1496|1502.06|1493.96|454
1718472000000|2024-06-15 17:20:00|1502.54|1494.44|1502.17|1494.07|1504.26|1496.16|1502.13|1494.03|610
1718472300000|2024-06-15 17:25:00|1502.2|1494.1|1504.01|1495.91|1504.4|1496.3|1502.08|1493.98|664
1718472600000|2024-06-15 17:30:00|1503.92|1495.82|1502.85|1494.75|1504.02|1495.92|1502.61|1494.51|592
1718472900000|2024-06-15 17:35:00|1502.86|1494.76|1501.28|1493.18|1503.03|1494.93|1500.3|1492.2|330
1718473200000|2024-06-15 17:40:00|1501.31|1493.21|1502.04|1493.94|1502.64|1494.54|1500.86|1492.76|272
1718473500000|2024-06-15 17:45:00|1502|1493.9|1499.86|1491.76|1502.41|1494.31|1499.31|1491.21|410
1718473800000|2024-06-15 17:50:00|1499.87|1491.77|1502.04|1493.94|1502.4|1494.3|1499.87|1491.77|361
1718474100000|2024-06-15 17:55:00|1502.07|1493.97|1500.42|1492.32|1502.07|1493.97|1500.39|1492.29|410
1718474400000|2024-06-15 18:00:00|1500.44|1492.34|1496.52|1488.42|1500.82|1492.72|1496.38|1488.28|397
1718474700000|2024-06-15 18:05:00|1496.54|1488.44|1496.91|1488.81|1497.17|1489.07|1495.26|1487.16|275
1718475000000|2024-06-15 18:10:00|1496.93|1488.83|1496.99|1488.89|1497.53|1489.43|1495.65|1487.55|291
1718475300000|2024-06-15 18:15:00|1497.01|1488.91|1493.44|1485.34|1497.64|1489.54|1492.34|1484.24|583
1718475600000|2024-06-15 18:20:00|1493.43|1485.33|1494.1|1486|1495.29|1487.19|1493.12|1485.02|481
1718475900000|2024-06-15 18:25:00|1494.09|1485.99|1494.13|1486.03|1495.38|1487.28|1493.41|1485.31|468
1718476200000|2024-06-15 18:30:00|1494.1|1486|1495.85|1487.75|1496.7|1488.6|1493.88|1485.78|318
1718476500000|2024-06-15 18:35:00|1495.82|1487.72|1494.07|1485.97|1496.12|1488.02|1494.04|1485.94|252
1718476800000|2024-06-15 18:40:00|1494.06|1485.96|1493.96|1485.86|1494.26|1486.16|1493.33|1485.23|350
1718477100000|2024-06-15 18:45:00|1493.95|1485.85|1493.52|1485.42|1494.59|1486.49|1493.26|1485.16|277
1718477400000|2024-06-15 18:50:00|1493.5|1485.4|1493.41|1485.31|1493.76|1485.66|1492.84|1484.74|277
1718477700000|2024-06-15 18:55:00|1493.42|1485.32|1492.52|1484.42|1493.49|1485.39|1492.52|1484.42|263
1718478000000|2024-06-15 19:00:00|1492.54|1484.44|1493.98|1485.88|1495.19|1487.09|1492.52|1484.42|366
1718478300000|2024-06-15 19:05:00|1493.94|1485.84|1490.75|1482.65|1494.01|1485.91|1489.96|1481.86|429
1718478600000|2024-06-15 19:10:00|1490.73|1482.63|1490.77|1482.67|1491|1482.9|1488.63|1480.53|470
1718478900000|2024-06-15 19:15:00|1490.79|1482.69|1489.09|1480.99|1491.28|1483.18|1487.84|1479.74|512
1718479200000|2024-06-15 19:20:00|1489.1|1481|1490.21|1482.11|1490.91|1482.81|1488.06|1479.96|450
1718479500000|2024-06-15 19:25:00|1490.22|1482.12|1493.76|1485.66|1495.39|1487.29|1490.21|1482.11|423
1718479800000|2024-06-15 19:30:00|1493.72|1485.62|1496.66|1488.56|1497.51|1489.41|1493.72|1485.62|531
1718480100000|2024-06-15 19:35:00|1496.62|1488.52|1496.95|1488.85|1497.47|1489.37|1495.52|1487.42|517
1718480400000|2024-06-15 19:40:00|1496.97|1488.87|1495.55|1487.45|1496.97|1488.87|1495.19|1487.09|423
1718480700000|2024-06-15 19:45:00|1495.53|1487.43|1493.46|1485.36|1495.83|1487.73|1492.13|1484.03|598
1718481000000|2024-06-15 19:50:00|1493.44|1485.34|1493.46|1485.36|1494.03|1485.93|1492.98|1484.88|572
1718481300000|2024-06-15 19:55:00|1493.47|1485.37|1494.7|1486.6|1494.7|1486.6|1493.33|1485.23|328
1718481600000|2024-06-15 20:00:00|1494.68|1486.58|1495.32|1487.22|1495.85|1487.75|1493.67|1485.57|451
1718481900000|2024-06-15 20:05:00|1495.33|1487.23|1492.23|1484.13|1495.57|1487.47|1491.97|1483.87|517
1718482200000|2024-06-15 20:10:00|1492.22|1484.12|1490.9|1482.8|1493.28|1485.18|1490.86|1482.76|490
1718482500000|2024-06-15 20:15:00|1490.91|1482.81|1486.62|1478.52|1491.67|1483.57|1486.61|1478.51|608
1718482800000|2024-06-15 20:20:00|1486.63|1478.53|1487.85|1479.75|1488.56|1480.46|1484.93|1476.83|728
1718483100000|2024-06-15 20:25:00|1487.83|1479.73|1485.27|1477.17|1487.91|1479.81|1483.92|1475.82|692
1718483400000|2024-06-15 20:30:00|1485.32|1477.22|1489.02|1480.92|1491.02|1482.92|1485.31|1477.21|639
1718483700000|2024-06-15 20:35:00|1489|1480.9|1490.09|1481.99|1490.54|1482.44|1489|1480.9|428
1718484000000|2024-06-15 20:40:00|1489.97|1481.87|1484.92|1476.82|1491.2|1483.1|1484.78|1476.68|460
1718484300000|2024-06-15 20:45:00|1484.91|1476.81|1484.97|1476.87|1486.11|1478.01|1484.45|1476.35|437
1718484600000|2024-06-15 20:50:00|1484.98|1476.88|1484|1475.9|1485|1476.9|1483.07|1474.97|375
1718484900000|2024-06-15 20:55:00|1483.97|1475.87|1483.12|1475.02|1483.97|1475.87|1482.84|1474.74|159
1718485200000|2024-06-15 21:00:00|1483.14|1475.04|1485.89|1477.79|1486.44|1478.34|1483.08|1474.98|373
1718485500000|2024-06-15 21:05:00|1485.91|1477.81|1486.4|1478.3|1486.54|1478.44|1485.01|1476.91|303
1718485800000|2024-06-15 21:10:00|1486.41|1478.31|1485.68|1477.58|1487.62|1479.52|1485.06|1476.96|243
1718486100000|2024-06-15 21:15:00|1485.69|1477.59|1485.94|1477.84|1486.75|1478.65|1485.2|1477.1|204
1718486400000|2024-06-15 21:20:00|1485.96|1477.86|1487.08|1478.98|1487.47|1479.37|1485.25|1477.15|208
1718486700000|2024-06-15 21:25:00|1487.06|1478.96|1487.98|1479.88|1488.49|1480.39|1487.06|1478.96|195
1718487000000|2024-06-15 21:30:00|1488|1479.9|1487.99|1479.89|1488.03|1479.93|1487.34|1479.24|105
1718487300000|2024-06-15 21:35:00|1487.91|1479.81|1488.06|1479.96|1488.07|1479.97|1487.91|1479.81|128
1718487600000|2024-06-15 21:40:00|1488.05|1479.95|1488.35|1480.25|1488.35|1480.25|1488.03|1479.93|337
1718487900000|2024-06-15 21:45:00|1488.34|1480.24|1489.04|1480.94|1489.29|1481.19|1488.34|1480.24|296
1718488200000|2024-06-15 21:50:00|1489.01|1480.91|1491.16|1483.06|1491.16|1483.06|1488.85|1480.75|280
1718488500000|2024-06-15 21:55:00|1491.37|1483.27|1493.25|1485.15|1493.27|1485.17|1491.33|1483.23|180
1718488800000|2024-06-15 22:00:00|1493.21|1485.11|1492.85|1484.75|1493.29|1485.19|1491.03|1482.93|250
1718489100000|2024-06-15 22:05:00|1492.89|1484.79|1490.46|1482.36|1492.89|1484.79|1489.54|1481.44|425
1718489400000|2024-06-15 22:10:00|1490.47|1482.37|1490.88|1482.78|1491.79|1483.69|1490.46|1482.36|216
1718489700000|2024-06-15 22:15:00|1490.93|1482.83|1488.13|1480.03|1490.93|1482.83|1487.65|1479.55|338
1718490000000|2024-06-15 22:20:00|1488.17|1480.07|1488.67|1480.57|1488.8|1480.7|1487.26|1479.16|359
1718490300000|2024-06-15 22:25:00|1488.69|1480.59|1489.08|1480.98|1490.19|1482.09|1488.69|1480.59|274
1718490600000|2024-06-15 22:30:00|1489.02|1480.92|1488.85|1480.75|1489.42|1481.32|1488.46|1480.36|318
1718490900000|2024-06-15 22:35:00|1488.87|1480.77|1488.02|1479.92|1488.9|1480.8|1486.87|1478.77|395
1718491200000|2024-06-15 22:40:00|1488.08|1479.98|1491.56|1483.46|1491.6|1483.5|1487.86|1479.76|369
1718491500000|2024-06-15 22:45:00|1491.58|1483.48|1492.06|1483.96|1492.91|1484.81|1491.53|1483.43|181
1718491800000|2024-06-15 22:50:00|1492.08|1483.98|1491.94|1483.84|1492.94|1484.84|1491.87|1483.77|867
1718492100000|2024-06-15 22:55:00|1491.9|1483.8|1492.41|1484.31|1492.48|1484.38|1491.73|1483.63|298
1718492400000|2024-06-15 23:00:00|1492.42|1484.32|1493.23|1485.13|1493.39|1485.29|1491.99|1483.89|348
1718492700000|2024-06-15 23:05:00|1493.11|1485.01|1493.64|1485.54|1493.67|1485.57|1492.52|1484.42|371
1718493000000|2024-06-15 23:10:00|1493.63|1485.53|1493.07|1484.97|1493.99|1485.89|1492.85|1484.75|279
1718493300000|2024-06-15 23:15:00|1493.05|1484.95|1492.16|1484.06|1493.11|1485.01|1491.89|1483.79|249
1718493600000|2024-06-15 23:20:00|1492.18|1484.08|1491.84|1483.74|1492.72|1484.62|1491.84|1483.74|190
1718493900000|2024-06-15 23:25:00|1491.85|1483.75|1492.11|1484.01|1492.39|1484.29|1491.37|1483.27|176
1718494200000|2024-06-15 23:30:00|1492.1|1484|1494.1|1486|1494.68|1486.58|1491.89|1483.79|308
1718494500000|2024-06-15 23:35:00|1494.07|1485.97|1491.65|1483.55|1494.09|1485.99|1491.62|1483.52|292
1718494800000|2024-06-15 23:40:00|1491.62|1483.52|1491.49|1483.39|1491.62|1483.52|1490.5|1482.4|327
1718495100000|2024-06-15 23:45:00|1491.5|1483.4|1489.95|1481.85|1491.54|1483.44|1489.65|1481.55|254
1718495400000|2024-06-15 23:50:00|1489.96|1481.86|1489.84|1481.74|1490.9|1482.8|1489.82|1481.72|270
1718495700000|2024-06-15 23:55:00|1489.86|1481.76|1489.52|1481.42|1489.86|1481.76|1489.42|1481.32|202
1718496000000|2024-06-16 00:00:00|1489.51|1481.41|1487.13|1479.03|1490.38|1482.28|1486.48|1478.38|508
1718496300000|2024-06-16 00:05:00|1487.11|1479.01|1486.52|1478.42|1487.13|1479.03|1485.74|1477.64|419
1718496600000|2024-06-16 00:10:00|1486.54|1478.44|1485.84|1477.74|1486.9|1478.8|1485.41|1477.31|479
1718496900000|2024-06-16 00:15:00|1485.82|1477.72|1487.1|1479|1487.73|1479.63|1485.61|1477.51|379
1718497200000|2024-06-16 00:20:00|1487.13|1479.03|1485.99|1477.89|1487.2|1479.1|1485.56|1477.46|403
1718497500000|2024-06-16 00:25:00|1485.96|1477.86|1483.85|1475.75|1486.2|1478.1|1483.7|1475.6|373
1718497800000|2024-06-16 00:30:00|1483.89|1475.79|1483.4|1475.3|1485.54|1477.44|1483.35|1475.25|430
1718498100000|2024-06-16 00:35:00|1483.41|1475.31|1482.87|1474.77|1483.98|1475.88|1482.32|1474.22|264
1718498400000|2024-06-16 00:40:00|1482.86|1474.76|1482.02|1473.92|1482.94|1474.84|1481.5|1473.4|321
1718498700000|2024-06-16 00:45:00|1481.99|1473.89|1481.26|1473.16|1482.09|1473.99|1481.1|1473|233
1718499000000|2024-06-16 00:50:00|1481.24|1473.14|1479.52|1471.42|1481.24|1473.14|1478.99|1470.89|207
1718499300000|2024-06-16 00:55:00|1479.53|1471.43|1478.86|1470.76|1480.54|1472.44|1478.01|1469.91|436
1718499600000|2024-06-16 01:00:00|1478.89|1470.79|1476.85|1468.75|1479.29|1471.19|1474.18|1466.08|716
1718499900000|2024-06-16 01:05:00|1476.8|1468.7|1477.82|1469.72|1478.01|1469.91|1473.57|1465.47|712
1718500200000|2024-06-16 01:10:00|1477.83|1469.73|1479.93|1471.83|1480.88|1472.78|1477.83|1469.73|592
1718500500000|2024-06-16 01:15:00|1479.92|1471.82|1481.03|1472.93|1482.51|1474.41|1477.9|1469.8|650
1718500800000|2024-06-16 01:20:00|1481.04|1472.94|1480.71|1472.61|1481.4|1473.3|1479.69|1471.59|584
1718501100000|2024-06-16 01:25:00|1480.7|1472.6|1478.34|1470.24|1481.19|1473.09|1476.68|1468.58|606
1718501400000|2024-06-16 01:30:00|1478.36|1470.26|1476.88|1468.78|1478.55|1470.45|1475.99|1467.89|567
1718501700000|2024-06-16 01:35:00|1476.85|1468.75|1476.79|1468.69|1477.25|1469.15|1475.78|1467.68|399
1718502000000|2024-06-16 01:40:00|1476.8|1468.7|1476.67|1468.57|1477.29|1469.19|1475.82|1467.72|382
1718502300000|2024-06-16 01:45:00|1476.65|1468.55|1475.21|1467.11|1476.67|1468.57|1474.76|1466.66|466
1718502600000|2024-06-16 01:50:00|1475.28|1467.18|1476.92|1468.82|1476.96|1468.86|1475.28|1467.18|471
1718502900000|2024-06-16 01:55:00|1476.91|1468.81|1477.56|1469.46|1477.66|1469.56|1475.84|1467.74|401
1718503200000|2024-06-16 02:00:00|1477.58|1469.48|1477.8|1469.7|1478.05|1469.95|1475.34|1467.24|512
1718503500000|2024-06-16 02:05:00|1477.81|1469.71|1476.53|1468.43|1477.81|1469.71|1476.05|1467.95|406
1718503800000|2024-06-16 02:10:00|1476.55|1468.45|1475.92|1467.82|1477.32|1469.22|1475.85|1467.75|312
1718504100000|2024-06-16 02:15:00|1475.84|1467.74|1476.44|1468.34|1476.44|1468.34|1473.91|1465.81|498
1718504400000|2024-06-16 02:20:00|1476.4|1468.3|1477.16|1469.06|1477.48|1469.38|1476.09|1467.99|410
1718504700000|2024-06-16 02:25:00|1477.17|1469.07|1477.36|1469.26|1477.48|1469.38|1476.95|1468.85|270
1718505000000|2024-06-16 02:30:00|1477.38|1469.28|1477|1468.9|1477.45|1469.35|1476.4|1468.3|442
1718505300000|2024-06-16 02:35:00|1476.95|1468.85|1476.47|1468.37|1477.55|1469.45|1476.3|1468.2|402
1718505600000|2024-06-16 02:40:00|1476.46|1468.36|1475.99|1467.89|1477.08|1468.98|1475.43|1467.33|347
1718505900000|2024-06-16 02:45:00|1475.95|1467.85|1474.85|1466.75|1476.05|1467.95|1474.18|1466.08|351
1718506200000|2024-06-16 02:50:00|1474.86|1466.76|1474.38|1466.28|1475.35|1467.25|1474.37|1466.27|380
1718506500000|2024-06-16 02:55:00|1474.4|1466.3|1474|1465.9|1474.44|1466.34|1473.77|1465.67|328
1718506800000|2024-06-16 03:00:00|1473.99|1465.89|1474.82|1466.72|1474.93|1466.83|1473.94|1465.84|229
1718507100000|2024-06-16 03:05:00|1474.81|1466.71|1474.34|1466.24|1475.03|1466.93|1474.1|1466|270
1718507400000|2024-06-16 03:10:00|1474.32|1466.22|1472.23|1464.13|1474.32|1466.22|1471.9|1463.8|333
1718507700000|2024-06-16 03:15:00|1472.2|1464.1|1472.93|1464.83|1473.66|1465.56|1471.93|1463.83|370
1718508000000|2024-06-16 03:20:00|1472.94|1464.84|1472.89|1464.79|1474.53|1466.43|1472.61|1464.51|374
1718508300000|2024-06-16 03:25:00|1472.9|1464.8|1471.05|1462.95|1472.9|1464.8|1470.98|1462.88|337
1718508600000|2024-06-16 03:30:00|1471.01|1462.91|1469.36|1461.26|1471.43|1463.33|1468.84|1460.74|459
1718508900000|2024-06-16 03:35:00|1469.35|1461.25|1470.15|1462.05|1470.28|1462.18|1467.61|1459.51|538
1718509200000|2024-06-16 03:40:00|1470.03|1461.93|1469.08|1460.98|1471.46|1463.36|1468.9|1460.8|440
1718509500000|2024-06-16 03:45:00|1469.01|1460.91|1469.99|1461.89|1470.84|1462.74|1468.86|1460.76|429
1718509800000|2024-06-16 03:50:00|1470.03|1461.93|1470.36|1462.26|1470.37|1462.27|1469.81|1461.71|345
1718510100000|2024-06-16 03:55:00|1470.38|1462.28|1469.82|1461.72|1470.39|1462.29|1469.64|1461.54|309
1718510400000|2024-06-16 04:00:00|1469.83|1461.73|1469.77|1461.67|1470.49|1462.39|1469.45|1461.35|344
1718510700000|2024-06-16 04:05:00|1469.65|1461.55|1466.82|1458.72|1469.65|1461.55|1466.08|1457.98|398
1718511000000|2024-06-16 04:10:00|1466.83|1458.73|1467.48|1459.38|1468.68|1460.58|1466.6|1458.5|457
1718511300000|2024-06-16 04:15:00|1467.5|1459.4|1466.99|1458.89|1468.27|1460.17|1466.86|1458.76|436
1718511600000|2024-06-16 04:20:00|1466.91|1458.81|1462.58|1454.48|1467.01|1458.91|1460.99|1452.89|535
1718511900000|2024-06-16 04:25:00|1462.57|1454.47|1462.45|1454.35|1463.64|1455.54|1462.38|1454.28|488
1718512200000|2024-06-16 04:30:00|1462.48|1454.38|1465.78|1457.68|1466.24|1458.14|1461.52|1453.42|580
1718512500000|2024-06-16 04:35:00|1465.82|1457.72|1468.9|1460.8|1469.38|1461.28|1465.31|1457.21|460
1718512800000|2024-06-16 04:40:00|1468.68|1460.58|1469.8|1461.7|1470.2|1462.1|1468.68|1460.58|298
1718513100000|2024-06-16 04:45:00|1469.76|1461.66|1469.96|1461.86|1471.8|1463.7|1469.42|1461.32|444
1718513400000|2024-06-16 04:50:00|1469.95|1461.85|1469.69|1461.59|1470.22|1462.12|1469.02|1460.92|360
1718513700000|2024-06-16 04:55:00|1469.71|1461.61|1468.88|1460.78|1469.85|1461.75|1468.81|1460.71|282
1718514000000|2024-06-16 05:00:00|1468.84|1460.74|1473.21|1465.11|1473.25|1465.15|1468.54|1460.44|409
1718514300000|2024-06-16 05:05:00|1473.23|1465.13|1473.98|1465.88|1475.38|1467.28|1472.94|1464.84|395
1718514600000|2024-06-16 05:10:00|1473.93|1465.83|1472.33|1464.23|1474.38|1466.28|1472.32|1464.22|308
1718514900000|2024-06-16 05:15:00|1472.37|1464.27|1474.85|1466.75|1475.4|1467.3|1472.3|1464.2|444
1718515200000|2024-06-16 05:20:00|1474.81|1466.71|1476.53|1468.43|1477.11|1469.01|1474.41|1466.31|482
1718515500000|2024-06-16 05:25:00|1476.51|1468.41|1477.31|1469.21|1477.66|1469.56|1476.39|1468.29|399
1718515800000|2024-06-16 05:30:00|1477.32|1469.22|1480.28|1472.18|1480.89|1472.79|1477.3|1469.2|466
1718516100000|2024-06-16 05:35:00|1480.34|1472.24|1480.73|1472.63|1480.8|1472.7|1478.97|1470.87|551
1718516400000|2024-06-16 05:40:00|1480.67|1472.57|1482.92|1474.82|1483.36|1475.26|1480.31|1472.21|385
1718516700000|2024-06-16 05:45:00|1482.93|1474.83|1483.86|1475.76|1484.19|1476.09|1482.75|1474.65|342
1718517000000|2024-06-16 05:50:00|1483.87|1475.77|1483.87|1475.77|1484.12|1476.02|1483.37|1475.27|299
1718517300000|2024-06-16 05:55:00|1483.84|1475.74|1484.44|1476.34|1484.52|1476.42|1482.94|1474.84|271
1718517600000|2024-06-16 06:00:00|1484.42|1476.32|1485.24|1477.14|1487.05|1478.95|1484.42|1476.32|497
1718517900000|2024-06-16 06:05:00|1485.22|1477.12|1484.17|1476.07|1486.05|1477.95|1484.17|1476.07|377
1718518200000|2024-06-16 06:10:00|1484.18|1476.08|1484.61|1476.51|1485.51|1477.41|1484.1|1476|482
1718518500000|2024-06-16 06:15:00|1484.62|1476.52|1486.14|1478.04|1486.88|1478.78|1484.62|1476.52|602
1718518800000|2024-06-16 06:20:00|1486.19|1478.09|1485.88|1477.78|1487.1|1479|1485.88|1477.78|549
1718519100000|2024-06-16 06:25:00|1485.91|1477.81|1483.94|1475.84|1486.04|1477.94|1483.69|1475.59|462
1718519400000|2024-06-16 06:30:00|1483.76|1475.66|1483.62|1475.52|1484.59|1476.49|1482.57|1474.47|704
1718519700000|2024-06-16 06:35:00|1483.59|1475.49|1483.1|1475|1483.62|1475.52|1481.51|1473.41|478
1718520000000|2024-06-16 06:40:00|1482.96|1474.86|1485.44|1477.34|1485.51|1477.41|1482.12|1474.02|492
1718520300000|2024-06-16 06:45:00|1485.43|1477.33|1486.85|1478.75|1486.85|1478.75|1485|1476.9|568
1718520600000|2024-06-16 06:50:00|1486.79|1478.69|1490.54|1482.44|1490.56|1482.46|1486.45|1478.35|377
1718520900000|2024-06-16 06:55:00|1490.56|1482.46|1489.47|1481.37|1490.99|1482.89|1488.89|1480.79|503
1718521200000|2024-06-16 07:00:00|1489.48|1481.38|1489.66|1481.56|1490.16|1482.06|1487.06|1478.96|531
1718521500000|2024-06-16 07:05:00|1489.74|1481.64|1490.87|1482.77|1491.03|1482.93|1489.74|1481.64|233
1718521800000|2024-06-16 07:10:00|1490.86|1482.76|1491.39|1483.29|1491.42|1483.32|1489.74|1481.64|380
1718522100000|2024-06-16 07:15:00|1491.4|1483.3|1489.72|1481.62|1491.4|1483.3|1489.05|1480.95|472
1718522400000|2024-06-16 07:20:00|1489.74|1481.64|1490.06|1481.96|1491.24|1483.14|1489.37|1481.27|336
1718522700000|2024-06-16 07:25:00|1490.04|1481.94|1490.4|1482.3|1490.9|1482.8|1489.55|1481.45|395
1718523000000|2024-06-16 07:30:00|1490.42|1482.32|1489.73|1481.63|1490.7|1482.6|1489.47|1481.37|462
1718523300000|2024-06-16 07:35:00|1489.72|1481.62|1487.2|1479.1|1489.73|1481.63|1486.78|1478.68|498
1718523600000|2024-06-16 07:40:00|1487.27|1479.17|1488.29|1480.19|1488.59|1480.49|1487.07|1478.97|433
1718523900000|2024-06-16 07:45:00|1488.32|1480.22|1488.49|1480.39|1488.6|1480.5|1487.9|1479.8|415
1718524200000|2024-06-16 07:50:00|1488.5|1480.4|1489.66|1481.56|1491.05|1482.95|1488.5|1480.4|307
1718524500000|2024-06-16 07:55:00|1489.69|1481.59|1488.58|1480.48|1489.73|1481.63|1487.21|1479.11|386
1718524800000|2024-06-16 08:00:00|1488.59|1480.49|1487.94|1479.84|1488.6|1480.5|1486.86|1478.76|395
1718525100000|2024-06-16 08:05:00|1487.95|1479.85|1487.92|1479.82|1488.16|1480.06|1487.14|1479.04|323
1718525400000|2024-06-16 08:10:00|1487.91|1479.81|1486.81|1478.71|1487.91|1479.81|1486.65|1478.55|441
1718525700000|2024-06-16 08:15:00|1486.94|1478.84|1488.53|1480.43|1489.74|1481.64|1485.93|1477.83|419
1718526000000|2024-06-16 08:20:00|1488.51|1480.41|1486.78|1478.68|1488.51|1480.41|1486.68|1478.58|310
1718526300000|2024-06-16 08:25:00|1486.75|1478.65|1486.82|1478.72|1487.45|1479.35|1486.51|1478.41|205
1718526600000|2024-06-16 08:30:00|1486.85|1478.75|1486.12|1478.02|1486.85|1478.75|1486.05|1477.95|249
1718526900000|2024-06-16 08:35:00|1486.13|1478.03|1484.53|1476.43|1486.19|1478.09|1484.23|1476.13|334
1718527200000|2024-06-16 08:40:00|1484.51|1476.41|1483.95|1475.85|1485.09|1476.99|1483.81|1475.71|213
1718527500000|2024-06-16 08:45:00|1483.97|1475.87|1483.38|1475.28|1484.16|1476.06|1482.82|1474.72|528
1718527800000|2024-06-16 08:50:00|1483.24|1475.14|1481.99|1473.89|1483.81|1475.71|1481.63|1473.53|462
1718528100000|2024-06-16 08:55:00|1482.02|1473.92|1482.49|1474.39|1482.93|1474.83|1481.68|1473.58|389
1718528400000|2024-06-16 09:00:00|1482.5|1474.4|1486.62|1478.52|1486.63|1478.53|1482.32|1474.22|431
1718528700000|2024-06-16 09:05:00|1486.57|1478.47|1484.02|1475.92|1486.57|1478.47|1483.99|1475.89|389
1718529000000|2024-06-16 09:10:00|1483.99|1475.89|1483.73|1475.63|1484.04|1475.94|1482.63|1474.53|345
1718529300000|2024-06-16 09:15:00|1483.75|1475.65|1486.08|1477.98|1486.57|1478.47|1481.96|1473.86|465
1718529600000|2024-06-16 09:20:00|1486.09|1477.99|1487.94|1479.84|1488.08|1479.98|1486.06|1477.96|370
1718529900000|2024-06-16 09:25:00|1487.95|1479.85|1490.12|1482.02|1490.82|1482.72|1487.95|1479.85|347
1718530200000|2024-06-16 09:30:00|1490.11|1482.01|1488.71|1480.61|1490.61|1482.51|1488.23|1480.13|474
1718530500000|2024-06-16 09:35:00|1488.91|1480.81|1487.51|1479.41|1488.98|1480.88|1487.47|1479.37|375
1718530800000|2024-06-16 09:40:00|1487.49|1479.39|1485.85|1477.75|1487.51|1479.41|1485.78|1477.68|348
1718531100000|2024-06-16 09:45:00|1485.84|1477.74|1486.46|1478.36|1486.64|1478.54|1485.55|1477.45|383
1718531400000|2024-06-16 09:50:00|1486.48|1478.38|1487.31|1479.21|1487.42|1479.32|1486.07|1477.97|309
1718531700000|2024-06-16 09:55:00|1487.35|1479.25|1489.09|1480.99|1489.64|1481.54|1487.18|1479.08|273
1718532000000|2024-06-16 10:00:00|1489.07|1480.97|1489.02|1480.92|1490.08|1481.98|1487.98|1479.88|542
1718532300000|2024-06-16 10:05:00|1488.98|1480.88|1488.32|1480.22|1489.09|1480.99|1487.02|1478.92|400
1718532600000|2024-06-16 10:10:00|1488.33|1480.23|1487.13|1479.03|1489.47|1481.37|1486.84|1478.74|310
1718532900000|2024-06-16 10:15:00|1487.12|1479.02|1486.7|1478.6|1487.49|1479.39|1485.98|1477.88|373
1718533200000|2024-06-16 10:20:00|1486.68|1478.58|1487.41|1479.31|1487.71|1479.61|1485.89|1477.79|356
1718533500000|2024-06-16 10:25:00|1487.42|1479.32|1486.41|1478.31|1487.94|1479.84|1486.17|1478.07|316
1718533800000|2024-06-16 10:30:00|1486.4|1478.3|1487.12|1479.02|1487.31|1479.21|1485.89|1477.79|291
1718534100000|2024-06-16 10:35:00|1487.22|1479.12|1486.45|1478.35|1487.65|1479.55|1486.41|1478.31|282
1718534400000|2024-06-16 10:40:00|1486.35|1478.25|1490.23|1482.13|1490.95|1482.85|1486.19|1478.09|493
1718534700000|2024-06-16 10:45:00|1490.31|1482.21|1491.15|1483.05|1491.39|1483.29|1488.64|1480.54|551
1718535000000|2024-06-16 10:50:00|1491.13|1483.03|1494.27|1486.17|1494.88|1486.78|1490.99|1482.89|579
1718535300000|2024-06-16 10:55:00|1494.25|1486.15|1494.41|1486.31|1495.09|1486.99|1492.76|1484.66|450
1718535600000|2024-06-16 11:00:00|1494.4|1486.3|1494.93|1486.83|1495.74|1487.64|1494.07|1485.97|567
1718535900000|2024-06-16 11:05:00|1494.82|1486.72|1497.42|1489.32|1497.46|1489.36|1494.25|1486.15|937
1718536200000|2024-06-16 11:10:00|1497.33|1489.23|1496.91|1488.81|1497.42|1489.32|1495.93|1487.83|918
1718536500000|2024-06-16 11:15:00|1496.94|1488.84|1496.83|1488.73|1497.47|1489.37|1495.68|1487.58|620
1718536800000|2024-06-16 11:20:00|1496.82|1488.72|1496.61|1488.51|1497.5|1489.4|1495.75|1487.65|561
1718537100000|2024-06-16 11:25:00|1496.67|1488.57|1496.34|1488.24|1496.95|1488.85|1495.94|1487.84|421
1718537400000|2024-06-16 11:30:00|1496.55|1488.45|1499.22|1491.12|1499.58|1491.48|1496.34|1488.24|603
1718537700000|2024-06-16 11:35:00|1499.23|1491.13|1499.8|1491.7|1500.47|1492.37|1499.22|1491.12|371
1718538000000|2024-06-16 11:40:00|1499.81|1491.71|1499.07|1490.97|1499.91|1491.81|1496.94|1488.84|728
1718538300000|2024-06-16 11:45:00|1498.96|1490.86|1497.15|1489.05|1500.07|1491.97|1496.47|1488.37|693
1718538600000|2024-06-16 11:50:00|1497.21|1489.11|1494.84|1486.74|1497.22|1489.12|1494.08|1485.98|557
1718538900000|2024-06-16 11:55:00|1494.85|1486.75|1496.05|1487.95|1496.41|1488.31|1494.67|1486.57|429
1718539200000|2024-06-16 12:00:00|1496.04|1487.94|1495.45|1487.35|1496.07|1487.97|1494.35|1486.25|504
1718539500000|2024-06-16 12:05:00|1495.44|1487.34|1499.05|1490.95|1499.73|1491.63|1494.9|1486.8|562
1718539800000|2024-06-16 12:10:00|1499.03|1490.93|1499.14|1491.04|1499.47|1491.37|1498.14|1490.04|317
1718540100000|2024-06-16 12:15:00|1499.12|1491.02|1503.48|1495.38|1503.92|1495.82|1499.1|1491|463
1718540400000|2024-06-16 12:20:00|1503.46|1495.36|1504.35|1496.25|1504.68|1496.58|1502.76|1494.66|376
1718540700000|2024-06-16 12:25:00|1504.37|1496.27|1503.91|1495.81|1504.45|1496.35|1503.44|1495.34|284
1718541000000|2024-06-16 12:30:00|1503.92|1495.82|1504.67|1496.57|1506.01|1497.91|1503.87|1495.77|417
1718541300000|2024-06-16 12:35:00|1504.69|1496.59|1504.29|1496.19|1504.72|1496.62|1502.47|1494.37|436
1718541600000|2024-06-16 12:40:00|1504.27|1496.17|1503.5|1495.4|1504.67|1496.57|1502.84|1494.74|405
1718541900000|2024-06-16 12:45:00|1503.55|1495.45|1504.68|1496.58|1505.55|1497.45|1503.47|1495.37|383
1718542200000|2024-06-16 12:50:00|1504.96|1496.86|1504.08|1495.98|1504.96|1496.86|1503.21|1495.11|361
1718542500000|2024-06-16 12:55:00|1504.51|1496.41|1506.21|1498.11|1507|1498.9|1504.51|1496.41|296
1718542800000|2024-06-16 13:00:00|1506.61|1498.51|1507.02|1498.92|1507.83|1499.73|1506.02|1497.92|355
1718543100000|2024-06-16 13:05:00|1507|1498.9|1508.98|1500.88|1509.4|1501.3|1506.98|1498.88|375
1718543400000|2024-06-16 13:10:00|1509|1500.9|1508.63|1500.53|1509.25|1501.15|1508.18|1500.08|369
1718543700000|2024-06-16 13:15:00|1508.52|1500.42|1511.75|1503.65|1511.96|1503.86|1508.04|1499.94|399
1718544000000|2024-06-16 13:20:00|1511.76|1503.66|1511.81|1503.71|1514.06|1505.96|1511.68|1503.58|387
1718544300000|2024-06-16 13:25:00|1511.83|1503.73|1514.47|1506.37|1515.86|1507.76|1511.22|1503.12|602
1718544600000|2024-06-16 13:30:00|1514.46|1506.36|1508.81|1500.71|1514.51|1506.41|1508.81|1500.71|669
1718544900000|2024-06-16 13:35:00|1508.59|1500.49|1505.66|1497.56|1509.02|1500.92|1503.42|1495.32|754
1718545200000|2024-06-16 13:40:00|1505.65|1497.55|1504.51|1496.41|1505.88|1497.78|1504|1495.9|670
1718545500000|2024-06-16 13:45:00|1504.57|1496.47|1505.12|1497.02|1505.9|1497.8|1504.2|1496.1|482
1718545800000|2024-06-16 13:50:00|1505.15|1497.05|1502.94|1494.84|1505.24|1497.14|1499.99|1491.89|567
1718546100000|2024-06-16 13:55:00|1503.01|1494.91|1503.08|1494.98|1503.72|1495.62|1501.95|1493.85|602
1718546400000|2024-06-16 14:00:00|1503.03|1494.93|1501.6|1493.5|1503.11|1495.01|1499.93|1491.83|687
1718546700000|2024-06-16 14:05:00|1501.59|1493.49|1508.49|1500.39|1511.1|1503|1501.59|1493.49|882
1718547000000|2024-06-16 14:10:00|1508.53|1500.43|1513.51|1505.41|1514.47|1506.37|1507.99|1499.89|847
1718547300000|2024-06-16 14:15:00|1513.52|1505.42|1510.64|1502.54|1514.21|1506.11|1510.49|1502.39|755
1718547600000|2024-06-16 14:20:00|1510.54|1502.44|1508.98|1500.88|1512.37|1504.27|1508.93|1500.83|773
1718547900000|2024-06-16 14:25:00|1508.95|1500.85|1508.86|1500.76|1509.53|1501.43|1504.92|1496.82|800
1718548200000|2024-06-16 14:30:00|1508.93|1500.83|1500.99|1492.89|1508.94|1500.84|1500.26|1492.16|798
1718548500000|2024-06-16 14:35:00|1501.05|1492.95|1500.57|1492.47|1501.13|1493.03|1499.92|1491.82|492
1718548800000|2024-06-16 14:40:00|1500.6|1492.5|1501.17|1493.07|1501.27|1493.17|1500.42|1492.32|518
1718549100000|2024-06-16 14:45:00|1501.2|1493.1|1504.25|1496.15|1505.11|1497.01|1500.9|1492.8|429
1718549400000|2024-06-16 14:50:00|1504.23|1496.13|1500.22|1492.12|1504.53|1496.43|1500.22|1492.12|513
1718549700000|2024-06-16 14:55:00|1500.28|1492.18|1501.01|1492.91|1503.01|1494.91|1500.04|1491.94|593
1718550000000|2024-06-16 15:00:00|1501|1492.9|1503.85|1495.75|1505.17|1497.07|1500.3|1492.2|532
1718550300000|2024-06-16 15:05:00|1503.78|1495.68|1503.32|1495.22|1503.87|1495.77|1502.85|1494.75|305
1718550600000|2024-06-16 15:10:00|1503.27|1495.17|1504.94|1496.84|1505.75|1497.65|1503.1|1495|377
1718550900000|2024-06-16 15:15:00|1504.91|1496.81|1508.67|1500.57|1508.71|1500.61|1504.91|1496.81|532
1718551200000|2024-06-16 15:20:00|1508.65|1500.55|1512.62|1504.52|1514.15|1506.05|1508.65|1500.55|493
1718551500000|2024-06-16 15:25:00|1512.59|1504.49|1514.59|1506.49|1515.02|1506.92|1510.32|1502.22|584
1718551800000|2024-06-16 15:30:00|1514.58|1506.48|1513.08|1504.98|1515.14|1507.04|1512.29|1504.19|547
1718552100000|2024-06-16 15:35:00|1513.09|1504.99|1514.08|1505.98|1515.09|1506.99|1513|1504.9|413
1718552400000|2024-06-16 15:40:00|1514.1|1506|1518.57|1510.47|1519.05|1510.95|1514.09|1505.99|424
1718552700000|2024-06-16 15:45:00|1518.58|1510.48|1518.82|1510.72|1518.99|1510.89|1516.85|1508.75|369
1718553000000|2024-06-16 15:50:00|1518.81|1510.71|1523.02|1514.92|1523.28|1515.18|1518.12|1510.02|496
1718553300000|2024-06-16 15:55:00|1523|1514.9|1519.02|1510.92|1523.41|1515.31|1519|1510.9|449
1718553600000|2024-06-16 16:00:00|1519.01|1510.91|1516.2|1508.1|1520.23|1512.13|1514.07|1505.97|775
1718553900000|2024-06-16 16:05:00|1516.22|1508.12|1516.06|1507.96|1517.08|1508.98|1512.53|1504.43|687
1718554200000|2024-06-16 16:10:00|1516.07|1507.97|1515.12|1507.02|1516.16|1508.06|1512.3|1504.2|642
1718554500000|2024-06-16 16:15:00|1514.98|1506.88|1510.16|1502.06|1515.12|1507.02|1510.14|1502.04|658
1718554800000|2024-06-16 16:20:00|1510.17|1502.07|1512.96|1504.86|1514.22|1506.12|1510.17|1502.07|653
1718555100000|2024-06-16 16:25:00|1512.92|1504.82|1514.81|1506.71|1514.84|1506.74|1512.18|1504.08|483
1718555400000|2024-06-16 16:30:00|1514.7|1506.6|1514.15|1506.05|1516.55|1508.45|1513.09|1504.99|658
1718555700000|2024-06-16 16:35:00|1514.14|1506.04|1513.93|1505.83|1514.76|1506.66|1512.68|1504.58|620
1718556000000|2024-06-16 16:40:00|1513.91|1505.81|1512.24|1504.14|1514.6|1506.5|1512.02|1503.92|462
1718556300000|2024-06-16 16:45:00|1512.25|1504.15|1510.98|1502.88|1513.9|1505.8|1510.66|1502.56|487
1718556600000|2024-06-16 16:50:00|1510.99|1502.89|1511.22|1503.12|1512|1503.9|1510.49|1502.39|449
1718556900000|2024-06-16 16:55:00|1511.1|1503|1510.98|1502.88|1511.21|1503.11|1510.26|1502.16|250
1718557200000|2024-06-16 17:00:00|1511|1502.9|1512.18|1504.08|1512.72|1504.62|1509.84|1501.74|517
1718557500000|2024-06-16 17:05:00|1512.21|1504.11|1510.75|1502.65|1512.62|1504.52|1510.59|1502.49|372
1718557800000|2024-06-16 17:10:00|1510.74|1502.64|1509.57|1501.47|1511.26|1503.16|1509.25|1501.15|454
1718558100000|2024-06-16 17:15:00|1509.71|1501.61|1511.08|1502.98|1511.14|1503.04|1509.71|1501.61|590
1718558400000|2024-06-16 17:20:00|1511.04|1502.94|1511.19|1503.09|1512.26|1504.16|1510.29|1502.19|544
1718558700000|2024-06-16 17:25:00|1511.2|1503.1|1510.95|1502.85|1512.21|1504.11|1510.58|1502.48|497
1718559000000|2024-06-16 17:30:00|1510.93|1502.83|1509.24|1501.14|1511.91|1503.81|1509.24|1501.14|370
1718559300000|2024-06-16 17:35:00|1509.29|1501.19|1510.04|1501.94|1511.8|1503.7|1509.24|1501.14|507
1718559600000|2024-06-16 17:40:00|1510.02|1501.92|1510.07|1501.97|1510.07|1501.97|1508.4|1500.3|391
1718559900000|2024-06-16 17:45:00|1510.09|1501.99|1509.45|1501.35|1511.57|1503.47|1508.75|1500.65|504
1718560200000|2024-06-16 17:50:00|1509.44|1501.34|1510.06|1501.96|1510.48|1502.38|1509|1500.9|417
1718560500000|2024-06-16 17:55:00|1510.05|1501.95|1510.88|1502.78|1511.44|1503.34|1509.98|1501.88|368
1718560800000|2024-06-16 18:00:00|1510.9|1502.8|1509.34|1501.24|1511.15|1503.05|1508.71|1500.61|401
1718561100000|2024-06-16 18:05:00|1509.35|1501.25|1508.68|1500.58|1509.7|1501.6|1508.03|1499.93|379
1718561400000|2024-06-16 18:10:00|1508.69|1500.59|1508.38|1500.28|1508.72|1500.62|1507.87|1499.77|146
1718561700000|2024-06-16 18:15:00|1508.35|1500.25|1511.62|1503.52|1511.78|1503.68|1508.35|1500.25|147
1718562000000|2024-06-16 18:20:00|1511.55|1503.45|1513.89|1505.79|1514.42|1506.32|1511.54|1503.44|237
1718562300000|2024-06-16 18:25:00|1513.95|1505.85|1515.1|1507|1515.12|1507.02|1513.87|1505.77|257
1718562600000|2024-06-16 18:30:00|1515.13|1507.03|1513.67|1505.57|1515.23|1507.13|1513.56|1505.46|358
1718562900000|2024-06-16 18:35:00|1513.7|1505.6|1515.19|1507.09|1515.76|1507.66|1512.91|1504.81|399
1718563200000|2024-06-16 18:40:00|1515.24|1507.14|1513.85|1505.75|1515.79|1507.69|1513.85|1505.75|357
1718563500000|2024-06-16 18:45:00|1513.91|1505.81|1514.52|1506.42|1515.14|1507.04|1513.01|1504.91|308
1718563800000|2024-06-16 18:50:00|1514.48|1506.38|1514.13|1506.03|1514.52|1506.42|1513.75|1505.65|406
1718564100000|2024-06-16 18:55:00|1514.12|1506.02|1513.94|1505.84|1514.12|1506.02|1513.27|1505.17|294
1718564400000|2024-06-16 19:00:00|1513.9|1505.8|1514.19|1506.09|1516.11|1508.01|1513.9|1505.8|408
1718564700000|2024-06-16 19:05:00|1514.08|1505.98|1514.38|1506.28|1516.4|1508.3|1514.07|1505.97|481
1718565000000|2024-06-16 19:10:00|1514.29|1506.19|1514.6|1506.5|1515.9|1507.8|1514.21|1506.11|388
1718565300000|2024-06-16 19:15:00|1514.61|1506.51|1514.57|1506.47|1515.14|1507.04|1513.97|1505.87|464
1718565600000|2024-06-16 19:20:00|1514.59|1506.49|1517.29|1509.19|1517.43|1509.33|1514.34|1506.24|342
1718565900000|2024-06-16 19:25:00|1517.08|1508.98|1520.04|1502.94|1520.59|1509.26|1515.89|1502.91|333
1718566200000|2024-06-16 19:30:00|1519.99|1502.89|1516.21|1499.11|1520.64|1503.54|1516.21|1499.11|491
1718566500000|2024-06-16 19:35:00|1516.18|1499.08|1512.58|1495.48|1516.54|1499.44|1512.58|1495.48|651
1718566800000|2024-06-16 19:40:00|1512.56|1495.46|1515.68|1498.58|1516.02|1498.92|1512.31|1495.21|383
1718567100000|2024-06-16 19:45:00|1515.73|1498.63|1517.57|1500.47|1518.01|1500.91|1515.73|1498.63|301
1718567400000|2024-06-16 19:50:00|1517.58|1500.48|1519.55|1502.45|1519.91|1502.81|1517.52|1500.42|291
1718567700000|2024-06-16 19:55:00|1519.61|1502.51|1519.28|1502.18|1520.14|1503.04|1519.06|1501.96|310
1718568000000|2024-06-16 20:00:00|1519.25|1502.15|1519.78|1502.68|1520.11|1503.01|1518.69|1501.59|329
1718568300000|2024-06-16 20:05:00|1519.77|1502.67|1518.69|1501.59|1519.81|1502.71|1517.65|1500.55|468
1718568600000|2024-06-16 20:10:00|1518.67|1501.57|1519.19|1502.09|1519.27|1502.17|1517.65|1500.55|483
1718568900000|2024-06-16 20:15:00|1519.09|1501.99|1519.15|1502.05|1519.7|1502.6|1518.16|1501.06|468
1718569200000|2024-06-16 20:20:00|1519.23|1502.13|1521.34|1504.24|1521.55|1504.45|1519.06|1501.96|401
1718569500000|2024-06-16 20:25:00|1521.33|1504.23|1521.6|1504.5|1521.83|1504.73|1520.19|1503.09|298
1718569800000|2024-06-16 20:30:00|1521.64|1504.54|1520.13|1503.03|1521.64|1504.54|1519.88|1502.78|312
1718570100000|2024-06-16 20:35:00|1520.11|1503.01|1519.27|1502.17|1520.76|1503.66|1519.18|1502.08|512
1718570400000|2024-06-16 20:40:00|1519.26|1502.16|1519.84|1502.74|1520.32|1503.22|1518.91|1501.81|512
1718570700000|2024-06-16 20:45:00|1519.83|1502.73|1520.26|1503.16|1521.02|1503.92|1519.83|1502.73|547
1718571000000|2024-06-16 20:50:00|1520.29|1503.19|1519.55|1502.45|1521.09|1503.99|1519.29|1502.19|428
1718571300000|2024-06-16 20:55:00|1519.58|1502.48|1516.67|1508.57|1521.28|1508.62|1516.18|1502.39|241
1718571600000|2024-06-16 21:00:00|1516.68|1508.58|1516.22|1508.12|1516.71|1508.61|1515.03|1506.93|438
1718571900000|2024-06-16 21:05:00|1516.2|1508.1|1516.4|1508.3|1517.15|1509.05|1515.46|1507.36|219
1718572200000|2024-06-16 21:10:00|1516.35|1508.25|1517.24|1509.14|1517.6|1509.5|1514.9|1506.8|129
1718572500000|2024-06-16 21:15:00|1517.35|1509.25|1515.61|1507.51|1517.35|1509.25|1514.84|1506.74|116
1718572800000|2024-06-16 21:20:00|1515.55|1507.45|1516.05|1507.95|1516.15|1508.05|1515.11|1507.01|68
1718573100000|2024-06-16 21:25:00|1516.1|1508|1516.2|1508.1|1516.52|1508.42|1516.05|1507.95|53
1718573400000|2024-06-16 21:30:00|1516.25|1508.15|1516.25|1508.15|1516.6|1508.5|1516.25|1508.15|58
1718573700000|2024-06-16 21:35:00|1516.31|1508.21|1515.81|1507.71|1516.45|1508.35|1515.73|1507.63|76
1718574000000|2024-06-16 21:40:00|1515.67|1507.57|1513.66|1505.56|1516.05|1507.95|1513.48|1505.38|163
1718574300000|2024-06-16 21:45:00|1513.63|1505.53|1513.07|1504.97|1513.77|1505.67|1513|1504.9|128
1718574600000|2024-06-16 21:50:00|1513.01|1504.91|1514.57|1506.47|1514.57|1506.47|1512.58|1504.48|148
1718574900000|2024-06-16 21:55:00|1514.55|1506.45|1513.43|1505.33|1514.99|1506.89|1513.43|1505.33|266
1718575200000|2024-06-16 22:00:00|1513.38|1505.28|1514.2|1506.1|1515.69|1507.59|1513.25|1505.15|450
1718575500000|2024-06-16 22:05:00|1514.16|1506.06|1524.54|1516.44|1525.52|1517.42|1514.01|1505.91|911
1718575800000|2024-06-16 22:10:00|1524.53|1516.43|1521.21|1513.11|1524.53|1516.43|1520.37|1512.27|806
1718576100000|2024-06-16 22:15:00|1521.13|1513.03|1520.72|1512.62|1522.04|1513.94|1519.14|1511.04|577
1718576400000|2024-06-16 22:20:00|1520.74|1512.64|1519.59|1511.49|1521.49|1513.39|1518.19|1510.09|594
1718576700000|2024-06-16 22:25:00|1519.56|1511.46|1521.95|1513.85|1522.1|1514|1518.8|1510.7|496
1718577000000|2024-06-16 22:30:00|1521.94|1513.84|1522.54|1514.44|1526.58|1518.48|1521.67|1513.57|567
1718577300000|2024-06-16 22:35:00|1522.51|1514.41|1521.18|1513.08|1522.93|1514.83|1517.05|1508.95|642
1718577600000|2024-06-16 22:40:00|1521.15|1513.05|1517.75|1509.65|1521.72|1513.62|1517.46|1509.36|608
1718577900000|2024-06-16 22:45:00|1517.69|1509.59|1518.43|1510.33|1519.18|1511.08|1516.99|1508.89|516
1718578200000|2024-06-16 22:50:00|1518.27|1510.17|1517.38|1509.28|1518.65|1510.55|1516.23|1508.13|380
1718578500000|2024-06-16 22:55:00|1517.27|1509.17|1517.97|1509.87|1519.58|1511.48|1517.22|1509.12|344
1718578800000|2024-06-16 23:00:00|1517.98|1509.88|1520.66|1512.56|1521.28|1513.18|1517.65|1509.55|399
1718579100000|2024-06-16 23:05:00|1520.45|1512.35|1518.1|1510|1522.45|1514.35|1517.96|1509.86|394
1718579400000|2024-06-16 23:10:00|1517.69|1509.59|1516.63|1508.53|1518.3|1510.2|1516.3|1508.2|345
1718579700000|2024-06-16 23:15:00|1516.65|1508.55|1517.22|1509.12|1518.57|1510.47|1516.01|1507.91|357
1718580000000|2024-06-16 23:20:00|1517.18|1509.08|1514.45|1506.35|1518.19|1510.09|1513.72|1505.62|521
1718580300000|2024-06-16 23:25:00|1514.44|1506.34|1513.76|1505.66|1515.54|1507.44|1513.76|1505.66|512
1718580600000|2024-06-16 23:30:00|1513.79|1505.69|1515.44|1507.34|1516.47|1508.37|1513.29|1505.19|374
1718580900000|2024-06-16 23:35:00|1515.55|1507.45|1515.47|1507.37|1515.55|1507.45|1513.88|1505.78|450
1718581200000|2024-06-16 23:40:00|1515.52|1507.42|1515.04|1506.94|1515.52|1507.42|1513.9|1505.8|343
1718581500000|2024-06-16 23:45:00|1515.06|1506.96|1516.05|1507.95|1516.7|1508.6|1513.78|1505.68|353
1718581800000|2024-06-16 23:50:00|1516.21|1508.11|1517.38|1509.28|1517.69|1509.59|1515.06|1506.96|441
1718582100000|2024-06-16 23:55:00|1517.35|1509.25|1517.98|1509.88|1518.38|1510.28|1516.39|1508.29|298
1718582400000|2024-06-17 00:00:00|1517.99|1509.89|1516.1|1508|1518.15|1510.05|1516.05|1507.95|386
1718582700000|2024-06-17 00:05:00|1516.49|1508.39|1515.37|1507.27|1516.65|1508.55|1513.73|1505.63|648
1718583000000|2024-06-17 00:10:00|1515.35|1507.25|1515.12|1507.02|1516.63|1508.53|1514.94|1506.84|459
1718583300000|2024-06-17 00:15:00|1515.18|1507.08|1513.57|1505.47|1515.6|1507.5|1513.46|1505.36|462
1718583600000|2024-06-17 00:20:00|1513.55|1505.45|1512.24|1504.14|1513.74|1505.64|1510.2|1502.1|484
1718583900000|2024-06-17 00:25:00|1512.26|1504.16|1517.17|1509.07|1517.48|1509.38|1511.86|1503.76|580
1718584200000|2024-06-17 00:30:00|1517.15|1509.05|1519.89|1511.79|1520.25|1512.15|1517.14|1509.04|609
1718584500000|2024-06-17 00:35:00|1519.86|1511.76|1523.34|1515.24|1523.36|1515.26|1519.4|1511.3|586
1718584800000|2024-06-17 00:40:00|1523.33|1515.23|1524.45|1516.35|1525.4|1517.3|1523.06|1514.96|474
1718585100000|2024-06-17 00:45:00|1524.16|1516.06|1521.42|1513.32|1524.7|1516.6|1520.98|1512.88|612
1718585400000|2024-06-17 00:50:00|1521.37|1513.27|1513.54|1505.44|1521.38|1513.28|1512.99|1504.89|611
1718585700000|2024-06-17 00:55:00|1513.5|1505.4|1512.19|1504.09|1513.53|1505.43|1510.75|1502.65|619
1718586000000|2024-06-17 01:00:00|1512.2|1504.1|1510.32|1502.22|1512.21|1504.11|1507.45|1499.35|689
1718586300000|2024-06-17 01:05:00|1510.29|1502.19|1512.04|1503.94|1513.66|1505.56|1506.88|1498.78|787
1718586600000|2024-06-17 01:10:00|1512.01|1503.91|1512.16|1504.06|1513.7|1505.6|1510.99|1502.89|557
1718586900000|2024-06-17 01:15:00|1512.3|1504.2|1504.26|1496.16|1512.69|1504.59|1502.07|1493.97|952
1718587200000|2024-06-17 01:20:00|1504.27|1496.17|1505.71|1497.61|1507.44|1499.34|1502.97|1494.87|801
1718587500000|2024-06-17 01:25:00|1505.72|1497.62|1505.89|1497.79|1507.6|1499.5|1503.94|1495.84|728
1718587800000|2024-06-17 01:30:00|1505.95|1497.85|1506.56|1498.46|1507.18|1499.08|1501.66|1493.56|780
1718588100000|2024-06-17 01:35:00|1506.59|1498.49|1503.6|1495.5|1507.13|1499.03|1502.82|1494.72|674
1718588400000|2024-06-17 01:40:00|1503.64|1495.54|1498.19|1490.09|1503.64|1495.54|1497.49|1489.39|827
1718588700000|2024-06-17 01:45:00|1498.21|1490.11|1500.78|1492.68|1501.08|1492.98|1497.95|1489.85|690
1718589000000|2024-06-17 01:50:00|1500.75|1492.65|1501.72|1493.62|1502.6|1494.5|1498.58|1490.48|617
1718589300000|2024-06-17 01:55:00|1501.75|1493.65|1501.67|1493.57|1505.05|1496.95|1501.67|1493.57|515
1718589600000|2024-06-17 02:00:00|1501.59|1493.49|1496.6|1488.5|1502.22|1494.12|1493.25|1485.15|926
1718589900000|2024-06-17 02:05:00|1496.53|1488.43|1498.91|1490.81|1500.25|1492.15|1496.41|1488.31|697
1718590200000|2024-06-17 02:10:00|1499|1490.9|1499.46|1491.36|1500.84|1492.74|1496.13|1488.03|679
1718590500000|2024-06-17 02:15:00|1499.44|1491.34|1499.31|1491.21|1503.3|1495.2|1498.23|1490.13|767
1718590800000|2024-06-17 02:20:00|1499.4|1491.3|1493.25|1485.15|1499.4|1491.3|1490.46|1482.36|996
1718591100000|2024-06-17 02:25:00|1493.26|1485.16|1492.65|1484.55|1496.63|1488.53|1489.46|1481.36|952
1718591400000|2024-06-17 02:30:00|1492.68|1484.58|1491.7|1483.6|1494.4|1486.3|1487.88|1479.78|971
1718591700000|2024-06-17 02:35:00|1491.75|1483.65|1495.78|1487.68|1497.55|1489.45|1491.35|1483.25|812
1718592000000|2024-06-17 02:40:00|1495.49|1487.39|1495.05|1486.95|1496.18|1488.08|1493.22|1485.12|710
1718592300000|2024-06-17 02:45:00|1495.02|1486.92|1495.42|1487.32|1497.25|1489.15|1494.49|1486.39|565
1718592600000|2024-06-17 02:50:00|1495.45|1487.35|1495.2|1487.1|1497.18|1489.08|1494.5|1486.4|611
1718592900000|2024-06-17 02:55:00|1495.15|1487.05|1495.23|1487.13|1497|1488.9|1494.95|1486.85|417
1718593200000|2024-06-17 03:00:00|1495.35|1487.25|1493.9|1485.8|1495.35|1487.25|1492.8|1484.7|587
1718593500000|2024-06-17 03:05:00|1493.89|1485.79|1493.1|1485|1494.1|1486|1491.51|1483.41|543
1718593800000|2024-06-17 03:10:00|1493.08|1484.98|1491.29|1483.19|1493.98|1485.88|1490.89|1482.79|484
1718594100000|2024-06-17 03:15:00|1491.38|1483.28|1489.26|1481.16|1492.6|1484.5|1488.9|1480.8|639
1718594400000|2024-06-17 03:20:00|1489.21|1481.11|1488.11|1480.01|1490.33|1482.23|1488|1479.9|551
1718594700000|2024-06-17 03:25:00|1488.13|1480.03|1488.05|1479.95|1489.25|1481.15|1486.92|1478.82|506
1718595000000|2024-06-17 03:30:00|1488.15|1480.05|1488.6|1480.5|1489.34|1481.24|1486.68|1478.58|612
1718595300000|2024-06-17 03:35:00|1488.57|1480.47|1487.29|1479.19|1488.57|1480.47|1486.92|1478.82|547
1718595600000|2024-06-17 03:40:00|1487.31|1479.21|1489.27|1481.17|1489.9|1481.8|1486.6|1478.5|438
1718595900000|2024-06-17 03:45:00|1489.28|1481.18|1491.56|1483.46|1493.2|1485.1|1488.43|1480.33|542
1718596200000|2024-06-17 03:50:00|1491.68|1483.58|1484.4|1476.3|1492.1|1484|1483.47|1475.37|373
1718596500000|2024-06-17 03:55:00|1484.37|1476.27|1483.16|1475.06|1486.85|1478.75|1482.64|1474.54|872
1718596800000|2024-06-17 04:00:00|1483.42|1475.32|1482.39|1474.29|1485.05|1476.95|1482.3|1474.2|659
1718597100000|2024-06-17 04:05:00|1482.41|1474.31|1482.05|1473.95|1482.55|1474.45|1478.6|1470.5|724
1718597400000|2024-06-17 04:10:00|1482.15|1474.05|1481.52|1473.42|1483.85|1475.75|1479.92|1471.82|671
1718597700000|2024-06-17 04:15:00|1481.55|1473.45|1479.23|1471.13|1482.55|1474.45|1479.07|1470.97|568
1718598000000|2024-06-17 04:20:00|1479.25|1471.15|1482.1|1474|1482.75|1474.65|1478.72|1470.62|515
1718598300000|2024-06-17 04:25:00|1482.08|1473.98|1487.37|1479.27|1488.11|1480.01|1481.56|1473.46|435
1718598600000|2024-06-17 04:30:00|1487.35|1479.25|1487.46|1479.36|1490.2|1482.1|1487.04|1478.94|541
1718598900000|2024-06-17 04:35:00|1487.39|1479.29|1487.44|1479.34|1488.32|1480.22|1486.56|1478.46|413
1718599200000|2024-06-17 04:40:00|1487.49|1479.39|1488.84|1480.74|1489.92|1481.82|1487.49|1479.39|402
1718599500000|2024-06-17 04:45:00|1488.79|1480.69|1489.53|1481.43|1489.64|1481.54|1488.2|1480.1|330
1718599800000|2024-06-17 04:50:00|1489.48|1481.38|1492.23|1484.13|1492.8|1484.7|1489.15|1481.05|298
1718600100000|2024-06-17 04:55:00|1492.58|1484.48|1493.88|1485.78|1494.1|1486|1492.18|1484.08|270
1718600400000|2024-06-17 05:00:00|1493.66|1485.56|1490.95|1482.85|1493.66|1485.56|1490.72|1482.62|441
1718600700000|2024-06-17 05:05:00|1490.99|1482.89|1491.02|1482.92|1492.06|1483.96|1489.93|1481.83|377
1718601000000|2024-06-17 05:10:00|1490.98|1482.88|1495.63|1487.53|1497.03|1488.93|1490.98|1482.88|384
1718601300000|2024-06-17 05:15:00|1495.62|1487.52|1493.05|1484.95|1496.65|1488.55|1492.36|1484.26|486
1718601600000|2024-06-17 05:20:00|1493.09|1484.99|1490.88|1482.78|1494.19|1486.09|1490.46|1482.36|387
1718601900000|2024-06-17 05:25:00|1490.85|1482.75|1491.05|1482.95|1492.46|1484.36|1489.61|1481.51|437
1718602200000|2024-06-17 05:30:00|1490.92|1482.82|1494.19|1486.09|1494.22|1486.12|1489.61|1481.51|454
1718602500000|2024-06-17 05:35:00|1494.18|1486.08|1491.53|1483.43|1494.24|1486.14|1490.66|1482.56|465
1718602800000|2024-06-17 05:40:00|1491.5|1483.4|1489.42|1481.32|1492.33|1484.23|1488.84|1480.74|419
1718603100000|2024-06-17 05:45:00|1489.43|1481.33|1484.76|1476.66|1489.53|1481.43|1484.14|1476.04|524
1718603400000|2024-06-17 05:50:00|1484.74|1476.64|1480.98|1472.88|1486.05|1477.95|1480.7|1472.6|669
1718603700000|2024-06-17 05:55:00|1480.95|1472.85|1482.32|1474.22|1483.69|1475.59|1479.92|1471.82|661
1718604000000|2024-06-17 06:00:00|1482.4|1474.3|1475.66|1467.56|1482.98|1474.88|1475.62|1467.52|766
1718604300000|2024-06-17 06:05:00|1475.81|1467.71|1476.08|1467.98|1478.17|1470.07|1471.9|1463.8|986
1718604600000|2024-06-17 06:10:00|1476.06|1467.96|1474.4|1466.3|1477.19|1469.09|1474.08|1465.98|683
1718604900000|2024-06-17 06:15:00|1474.39|1466.29|1474.46|1466.36|1475.1|1467|1471.12|1463.02|900
1718605200000|2024-06-17 06:20:00|1474.45|1466.35|1476.65|1468.55|1477.36|1469.26|1473.71|1465.61|590
1718605500000|2024-06-17 06:25:00|1476.56|1468.46|1478.93|1470.83|1478.93|1470.83|1475.92|1467.82|433
1718605800000|2024-06-17 06:30:00|1478.9|1470.8|1479.82|1471.72|1481.25|1473.15|1476.56|1468.46|365
1718606100000|2024-06-17 06:35:00|1479.66|1471.56|1480.6|1472.5|1480.6|1472.5|1477.27|1469.17|512
1718606400000|2024-06-17 06:40:00|1480.61|1472.51|1477.65|1469.55|1480.62|1472.52|1477.37|1469.27|511
1718606700000|2024-06-17 06:45:00|1477.66|1469.56|1477.5|1469.4|1479.45|1471.35|1476.96|1468.86|543
1718607000000|2024-06-17 06:50:00|1477.47|1469.37|1472.39|1464.29|1478.17|1470.07|1472.08|1463.98|724
1718607300000|2024-06-17 06:55:00|1472.31|1464.21|1474.14|1466.04|1474.19|1466.09|1472.15|1464.05|723
1718607600000|2024-06-17 07:00:00|1474.27|1466.17|1476.34|1468.24|1477.85|1469.75|1472.98|1464.88|725
1718607900000|2024-06-17 07:05:00|1476.32|1468.22|1471.14|1463.04|1478.14|1470.04|1468.63|1460.53|749
1718608200000|2024-06-17 07:10:00|1471.13|1463.03|1466.05|1457.95|1471.67|1463.57|1463.68|1455.58|1035
1718608500000|2024-06-17 07:15:00|1466.03|1457.93|1468.84|1460.74|1471.09|1462.99|1464.78|1456.68|922
1718608800000|2024-06-17 07:20:00|1468.86|1460.76|1475.39|1467.29|1475.98|1467.88|1466.9|1458.8|724
1718609100000|2024-06-17 07:25:00|1475.45|1467.35|1481.07|1472.97|1481.09|1472.99|1475.33|1467.23|727
1718609400000|2024-06-17 07:30:00|1481.12|1473.02|1487.37|1479.27|1488.1|1480|1481.05|1472.95|636
1718609700000|2024-06-17 07:35:00|1487.3|1479.2|1485.03|1476.93|1487.3|1479.2|1482.03|1473.93|749
1718610000000|2024-06-17 07:40:00|1484.99|1476.89|1486.2|1478.1|1486.9|1478.8|1483.05|1474.95|578
1718610300000|2024-06-17 07:45:00|1486.25|1478.15|1485.04|1476.94|1487.45|1479.35|1483.41|1475.31|658
1718610600000|2024-06-17 07:50:00|1485.07|1476.97|1483.99|1475.89|1486.55|1478.45|1483.83|1475.73|647
1718610900000|2024-06-17 07:55:00|1484.02|1475.92|1481.55|1473.45|1484.16|1476.06|1480.74|1472.64|757
1718611200000|2024-06-17 08:00:00|1481.56|1473.46|1477.51|1469.41|1485.83|1477.73|1477.18|1469.08|824
1718611500000|2024-06-17 08:05:00|1477.54|1469.44|1480.18|1472.08|1481.78|1473.68|1475.93|1467.83|753
1718611800000|2024-06-17 08:10:00|1480.22|1472.12|1484|1475.9|1484.65|1476.55|1479.9|1471.8|675
1718612100000|2024-06-17 08:15:00|1484.09|1475.99|1484.03|1475.93|1484.55|1476.45|1480.94|1472.84|589
1718612400000|2024-06-17 08:20:00|1483.98|1475.88|1479.26|1471.16|1484.13|1476.03|1479.16|1471.06|705
1718612700000|2024-06-17 08:25:00|1479.3|1471.2|1475.24|1467.14|1479.3|1471.2|1474.93|1466.83|593
1718613000000|2024-06-17 08:30:00|1475.25|1467.15|1466.37|1458.27|1475.86|1467.76|1464.54|1456.44|925
1718613300000|2024-06-17 08:35:00|1466.42|1458.32|1466.24|1458.14|1470.78|1462.68|1463.94|1455.84|1031
1718613600000|2024-06-17 08:40:00|1466.14|1458.04|1468.02|1459.92|1468.75|1460.65|1463.06|1454.96|864
1718613900000|2024-06-17 08:45:00|1467.7|1459.6|1468|1459.9|1470.37|1462.27|1464.93|1456.83|917
1718614200000|2024-06-17 08:50:00|1468.03|1459.93|1468.44|1460.34|1469.7|1461.6|1467.24|1459.14|810
1718614500000|2024-06-17 08:55:00|1468.43|1460.33|1467.8|1459.7|1470.08|1461.98|1466.78|1458.68|620
1718614800000|2024-06-17 09:00:00|1467.78|1459.68|1468.18|1460.08|1469.78|1461.68|1465.17|1457.07|820
1718615100000|2024-06-17 09:05:00|1468.21|1460.11|1471.34|1463.24|1473.22|1465.12|1467.01|1458.91|728
1718615400000|2024-06-17 09:10:00|1471.32|1463.22|1466.3|1458.2|1471.58|1463.48|1465.92|1457.82|830
1718615700000|2024-06-17 09:15:00|1466.25|1458.15|1469.41|1461.31|1469.63|1461.53|1466.18|1458.08|702
1718616000000|2024-06-17 09:20:00|1469.11|1461.01|1466.94|1458.84|1469.11|1461.01|1464.62|1456.52|705
1718616300000|2024-06-17 09:25:00|1466.95|1458.85|1472.59|1464.49|1472.63|1464.53|1465.62|1457.52|669
1718616600000|2024-06-17 09:30:00|1472.46|1464.36|1469.33|1461.23|1474.75|1466.65|1469.33|1461.23|699
1718616900000|2024-06-17 09:35:00|1469.34|1461.24|1464.78|1456.68|1470.58|1462.48|1464.38|1456.28|672
1718617200000|2024-06-17 09:40:00|1464.75|1456.65|1457.33|1449.23|1464.77|1456.67|1456.98|1448.88|695
1718617500000|2024-06-17 09:45:00|1457.29|1449.19|1454.2|1446.1|1459.93|1451.83|1450.04|1441.94|1055
1718617800000|2024-06-17 09:50:00|1454.4|1446.3|1449.55|1441.45|1454.64|1446.54|1446.71|1438.61|983
1718618100000|2024-06-17 09:55:00|1449.48|1441.38|1448.13|1440.03|1450.97|1442.87|1446.3|1438.2|1007
1718618400000|2024-06-17 10:00:00|1448.04|1439.94|1432.3|1424.2|1450.7|1442.6|1431.8|1423.7|963
1718618700000|2024-06-17 10:05:00|1432.4|1424.3|1432.68|1424.58|1436.65|1428.55|1424.72|1416.62|1059
1718619000000|2024-06-17 10:10:00|1432.54|1424.44|1432.57|1424.47|1436|1427.9|1431.65|1423.55|974
1718619300000|2024-06-17 10:15:00|1432.62|1424.52|1429.39|1421.29|1435.35|1427.25|1427.96|1419.86|1015
1718619600000|2024-06-17 10:20:00|1429.27|1421.17|1431.89|1423.79|1433.3|1425.2|1427.33|1419.23|874
1718619900000|2024-06-17 10:25:00|1431.88|1423.78|1429.39|1421.29|1432.48|1424.38|1428.04|1419.94|727
1718620200000|2024-06-17 10:30:00|1429.34|1421.24|1436.84|1428.74|1436.93|1428.83|1429.34|1421.24|610
1718620500000|2024-06-17 10:35:00|1436.89|1428.79|1436.54|1428.44|1438.64|1430.54|1435.21|1427.11|582
1718620800000|2024-06-17 10:40:00|1436.56|1428.46|1443.6|1435.5|1443.95|1435.85|1436.56|1428.46|483
1718621100000|2024-06-17 10:45:00|1443.65|1435.55|1444.23|1436.13|1445|1436.9|1442.17|1434.07|496
1718621400000|2024-06-17 10:50:00|1444.2|1436.1|1441.5|1433.4|1445.64|1437.54|1441.2|1433.1|480
1718621700000|2024-06-17 10:55:00|1441.44|1433.34|1437.79|1429.69|1441.57|1433.47|1436.98|1428.88|571
1718622000000|2024-06-17 11:00:00|1437.83|1429.73|1440.25|1432.15|1440.57|1432.47|1436.08|1427.98|742
1718622300000|2024-06-17 11:05:00|1440.31|1432.21|1442.15|1434.05|1442.95|1434.85|1439.56|1431.46|552
1718622600000|2024-06-17 11:10:00|1442.19|1434.09|1443.35|1435.25|1444.4|1436.3|1441.67|1433.57|458
1718622900000|2024-06-17 11:15:00|1443.34|1435.24|1439.62|1431.52|1443.68|1435.58|1439.4|1431.3|512
1718623200000|2024-06-17 11:20:00|1439.61|1431.51|1438.99|1430.89|1439.61|1431.51|1434.69|1426.59|553
1718623500000|2024-06-17 11:25:00|1439.04|1430.94|1440.76|1432.66|1441.72|1433.62|1438.83|1430.73|380
1718623800000|2024-06-17 11:30:00|1440.81|1432.71|1437.3|1429.2|1440.81|1432.71|1436.05|1427.95|493
1718624100000|2024-06-17 11:35:00|1436.95|1428.85|1437.76|1429.66|1438.36|1430.26|1434.74|1426.64|588
1718624400000|2024-06-17 11:40:00|1437.78|1429.68|1436.6|1428.5|1437.78|1429.68|1436.23|1428.13|461
1718624700000|2024-06-17 11:45:00|1436.51|1428.41|1438.6|1430.5|1439.34|1431.24|1435.6|1427.5|373
1718625000000|2024-06-17 11:50:00|1438.5|1430.4|1436.86|1428.76|1440.19|1432.09|1436.57|1428.47|582
1718625300000|2024-06-17 11:55:00|1436.89|1428.79|1436.62|1428.52|1438.93|1430.83|1436.26|1428.16|509
1718625600000|2024-06-17 12:00:00|1436.63|1428.53|1435.72|1427.62|1437.72|1429.62|1433.88|1425.78|734
1718625900000|2024-06-17 12:05:00|1435.77|1427.67|1436.64|1428.54|1436.95|1428.85|1434.86|1426.76|607
1718626200000|2024-06-17 12:10:00|1436.66|1428.56|1435.04|1426.94|1436.95|1428.85|1434.26|1426.16|519
1718626500000|2024-06-17 12:15:00|1435.08|1426.98|1436.18|1428.08|1438|1429.9|1434.86|1426.76|373
1718626800000|2024-06-17 12:20:00|1436.43|1428.33|1433.01|1424.91|1437.2|1429.1|1433.01|1424.91|515
1718627100000|2024-06-17 12:25:00|1433.41|1425.31|1431.58|1423.48|1433.56|1425.46|1429.72|1421.62|504
1718627400000|2024-06-17 12:30:00|1431.61|1423.51|1432.29|1424.19|1433.28|1425.18|1428.96|1420.86|509
1718627700000|2024-06-17 12:35:00|1432.33|1424.23|1432.62|1424.52|1433.52|1425.42|1431.68|1423.58|439
1718628000000|2024-06-17 12:40:00|1432.52|1424.42|1437.34|1429.24|1439.73|1431.63|1431.54|1423.44|635
1718628300000|2024-06-17 12:45:00|1437.31|1429.21|1436.81|1428.71|1438.13|1430.03|1433.04|1424.94|667
1718628600000|2024-06-17 12:50:00|1436.78|1428.68|1436.72|1428.62|1439.44|1431.34|1435.11|1427.01|680
1718628900000|2024-06-17 12:55:00|1436.78|1428.68|1431.79|1423.69|1436.78|1428.68|1430.94|1422.84|588
1718629200000|2024-06-17 13:00:00|1431.74|1423.64|1428.93|1420.83|1431.74|1423.64|1427.65|1419.55|657
1718629500000|2024-06-17 13:05:00|1428.73|1420.63|1433.26|1425.16|1433.43|1425.33|1427.28|1419.18|461
1718629800000|2024-06-17 13:10:00|1433.38|1425.28|1437.7|1429.6|1438.38|1430.28|1432.3|1424.2|716
1718630100000|2024-06-17 13:15:00|1437.73|1429.63|1439.71|1431.61|1439.85|1431.75|1435.65|1427.55|855
1718630400000|2024-06-17 13:20:00|1439.66|1431.56|1433.76|1425.66|1441.1|1433|1433.62|1425.52|687
1718630700000|2024-06-17 13:25:00|1433.79|1425.69|1434.48|1426.38|1434.73|1426.63|1432.03|1423.93|571
1718631000000|2024-06-17 13:30:00|1434.13|1426.03|1428.49|1420.39|1435|1426.9|1426.5|1418.4|945
1718631300000|2024-06-17 13:35:00|1428.53|1420.43|1426.28|1418.18|1429.09|1420.99|1424.1|1416|881
1718631600000|2024-06-17 13:40:00|1425.73|1417.63|1425.47|1417.37|1426.89|1418.79|1424.33|1416.23|837
1718631900000|2024-06-17 13:45:00|1425.46|1417.36|1421.65|1413.55|1428|1419.9|1420.83|1412.73|711
1718632200000|2024-06-17 13:50:00|1421.64|1413.54|1421.63|1413.53|1424.38|1416.28|1419.14|1411.04|1044
1718632500000|2024-06-17 13:55:00|1421.25|1413.15|1420.69|1412.59|1423.1|1415|1417.19|1409.09|909
1718632800000|2024-06-17 14:00:00|1420.6|1412.5|1429.27|1421.17|1431.45|1423.35|1420.6|1412.5|697
1718633100000|2024-06-17 14:05:00|1429.22|1421.12|1432.74|1424.64|1434.07|1425.97|1429.12|1421.02|670
1718633400000|2024-06-17 14:10:00|1432.72|1424.62|1433.96|1425.86|1435.37|1427.27|1431.67|1423.57|485
1718633700000|2024-06-17 14:15:00|1433.94|1425.84|1434.46|1426.36|1436.4|1428.3|1433.01|1424.91|574
1718634000000|2024-06-17 14:20:00|1434.53|1426.43|1438.05|1429.95|1438.35|1430.25|1433.72|1425.62|474
1718634300000|2024-06-17 14:25:00|1438|1429.9|1437.14|1429.04|1439.19|1431.09|1435.01|1426.91|568
1718634600000|2024-06-17 14:30:00|1437.25|1429.15|1437.67|1429.57|1439.1|1431|1435.02|1426.92|891
1718634900000|2024-06-17 14:35:00|1437.8|1429.7|1433.65|1425.55|1437.92|1429.82|1433.39|1425.29|899
1718635200000|2024-06-17 14:40:00|1433.67|1425.57|1434.36|1426.26|1434.59|1426.49|1431.14|1423.04|878
1718635500000|2024-06-17 14:45:00|1434.23|1426.13|1438.82|1430.72|1440.43|1432.33|1433.79|1425.69|702
1718635800000|2024-06-17 14:50:00|1438.8|1430.7|1436.4|1428.3|1438.89|1430.79|1435.69|1427.59|811
1718636100000|2024-06-17 14:55:00|1436.24|1428.14|1434.94|1426.84|1438.18|1430.08|1434.16|1426.06|710
1718636400000|2024-06-17 15:00:00|1434.88|1426.78|1438.87|1430.77|1444.88|1436.78|1434.01|1425.91|793
1718636700000|2024-06-17 15:05:00|1438.89|1430.79|1443.84|1435.74|1445.05|1436.95|1438.78|1430.68|777
1718637000000|2024-06-17 15:10:00|1444.15|1436.05|1443.67|1435.57|1447.22|1439.12|1443.47|1435.37|731
1718637300000|2024-06-17 15:15:00|1444.1|1436|1439.43|1431.33|1446.45|1438.35|1438.53|1430.43|864
1718637600000|2024-06-17 15:20:00|1439.44|1431.34|1439.5|1431.4|1440.82|1432.72|1436.92|1428.82|949
1718637900000|2024-06-17 15:25:00|1439.51|1431.41|1436.68|1428.58|1440.48|1432.38|1436.61|1428.51|662
1718638200000|2024-06-17 15:30:00|1436.87|1428.77|1436.73|1428.63|1440.55|1432.45|1434.93|1426.83|787
1718638500000|2024-06-17 15:35:00|1436.75|1428.65|1438.29|1430.19|1439.88|1431.78|1435.74|1427.64|766
1718638800000|2024-06-17 15:40:00|1438.4|1430.3|1443.43|1435.33|1445.65|1437.55|1437.59|1429.49|713
1718639100000|2024-06-17 15:45:00|1443.46|1435.36|1445.41|1437.31|1447|1438.9|1442.46|1434.36|629
1718639400000|2024-06-17 15:50:00|1445.38|1437.28|1430.11|1422.01|1445.62|1437.52|1429.4|1421.3|1014
1718639700000|2024-06-17 15:55:00|1430.24|1422.14|1433.15|1425.05|1433.42|1425.32|1429.55|1421.45|1000
1718640000000|2024-06-17 16:00:00|1433.2|1425.1|1437.23|1429.13|1439.35|1431.25|1427.65|1419.55|1030
1718640300000|2024-06-17 16:05:00|1437.21|1429.11|1439.25|1431.15|1440.23|1432.13|1436.39|1428.29|895
1718640600000|2024-06-17 16:10:00|1439.2|1431.1|1434.5|1426.4|1439.31|1431.21|1433.98|1425.88|883
1718640900000|2024-06-17 16:15:00|1434.53|1426.43|1406.92|1398.82|1436.7|1428.6|1406.58|1398.48|1027
1718641200000|2024-06-17 16:20:00|1407.26|1399.16|1430.25|1422.15|1431.73|1423.63|1406.32|1398.22|1137
1718641500000|2024-06-17 16:25:00|1430.36|1422.26|1435.47|1427.37|1436.45|1428.35|1425.95|1417.85|1079
1718641800000|2024-06-17 16:30:00|1435.58|1427.48|1443.58|1435.48|1444.31|1436.21|1429.82|1421.72|1083
1718642100000|2024-06-17 16:35:00|1443.68|1435.58|1452.39|1444.29|1455.8|1447.7|1443.65|1435.55|1019
1718642400000|2024-06-17 16:40:00|1452.59|1444.49|1455.09|1446.99|1459.15|1451.05|1451.27|1443.17|911
1718642700000|2024-06-17 16:45:00|1455.16|1447.06|1460.38|1452.28|1462.34|1454.24|1454.91|1446.81|892
1718643000000|2024-06-17 16:50:00|1460.32|1452.22|1449.54|1441.44|1460.32|1452.22|1448.93|1440.83|993
1718643300000|2024-06-17 16:55:00|1449.39|1441.29|1453.4|1445.3|1455.33|1447.23|1448.02|1439.92|828
1718643600000|2024-06-17 17:00:00|1453.5|1445.4|1456.06|1447.96|1459|1450.9|1452.55|1444.45|992
1718643900000|2024-06-17 17:05:00|1456.07|1447.97|1455.01|1446.91|1457.44|1449.34|1454.6|1446.5|871
1718644200000|2024-06-17 17:10:00|1454.95|1446.85|1457.33|1449.23|1457.88|1449.78|1454.12|1446.02|620
1718644500000|2024-06-17 17:15:00|1457.32|1449.22|1461.25|1453.15|1461.8|1453.7|1457.2|1449.1|807
1718644800000|2024-06-17 17:20:00|1461.28|1453.18|1458.51|1450.41|1462.58|1454.48|1457.86|1449.76|687
1718645100000|2024-06-17 17:25:00|1458.47|1450.37|1461.18|1453.08|1462.05|1453.95|1456.18|1448.08|771
1718645400000|2024-06-17 17:30:00|1461.17|1453.07|1465.35|1457.25|1465.38|1457.28|1461.09|1452.99|695
1718645700000|2024-06-17 17:35:00|1465.38|1457.28|1474.2|1466.1|1474.27|1466.17|1464.5|1456.4|918
1718646000000|2024-06-17 17:40:00|1474.17|1466.07|1472.88|1464.78|1478.8|1470.7|1472.62|1464.52|938
1718646300000|2024-06-17 17:45:00|1472.91|1464.81|1466.29|1458.19|1475.11|1467.01|1465.39|1457.29|958
1718646600000|2024-06-17 17:50:00|1466.49|1458.39|1471.05|1462.95|1471.8|1463.7|1463.94|1455.84|799
1718646900000|2024-06-17 17:55:00|1470.91|1462.81|1473.38|1465.28|1474.73|1466.63|1469.94|1461.84|675
1718647200000|2024-06-17 18:00:00|1473.65|1465.55|1471.75|1463.65|1476.7|1468.6|1471.43|1463.33|597
1718647500000|2024-06-17 18:05:00|1471.74|1463.64|1477.47|1469.37|1478.23|1470.13|1471.69|1463.59|781
1718647800000|2024-06-17 18:10:00|1477.43|1469.33|1472.53|1464.43|1478.13|1470.03|1472.38|1464.28|948
1718648100000|2024-06-17 18:15:00|1472.46|1464.36|1476.5|1468.4|1478.45|1470.35|1472.32|1464.22|933
1718648400000|2024-06-17 18:20:00|1476.48|1468.38|1474.42|1466.32|1477.62|1469.52|1474.28|1466.18|836
1718648700000|2024-06-17 18:25:00|1474.44|1466.34|1475.24|1467.14|1475.85|1467.75|1473.43|1465.33|733
1718649000000|2024-06-17 18:30:00|1475.23|1467.13|1478.18|1470.08|1478.53|1470.43|1474.88|1466.78|700
1718649300000|2024-06-17 18:35:00|1478.15|1470.05|1478.32|1470.22|1478.98|1470.88|1477.36|1469.26|646
1718649600000|2024-06-17 18:40:00|1478.24|1470.14|1474.28|1466.18|1478.6|1470.5|1474.05|1465.95|726
1718649900000|2024-06-17 18:45:00|1474.38|1466.28|1480.34|1472.24|1481.1|1473|1473.2|1465.1|786
1718650200000|2024-06-17 18:50:00|1480.44|1472.34|1484.22|1476.12|1484.31|1476.21|1480.3|1472.2|483
1718650500000|2024-06-17 18:55:00|1484.17|1476.07|1485.75|1477.65|1486.3|1478.2|1483.4|1475.3|626
1718650800000|2024-06-17 19:00:00|1485.73|1477.63|1483.08|1474.98|1487.22|1479.12|1482.46|1474.36|727
1718651100000|2024-06-17 19:05:00|1483.02|1474.92|1481.32|1473.22|1484.2|1476.1|1480.27|1472.17|771
1718651400000|2024-06-17 19:10:00|1481.27|1473.17|1483.26|1475.16|1483.5|1475.4|1480.08|1471.98|718
1718651700000|2024-06-17 19:15:00|1483.21|1475.11|1483.83|1475.73|1484.25|1476.15|1480.75|1472.65|629
1718652000000|2024-06-17 19:20:00|1483.75|1475.65|1487.8|1479.7|1487.8|1479.7|1480.82|1472.72|420
1718652300000|2024-06-17 19:25:00|1487.75|1479.65|1487.35|1479.25|1487.87|1479.77|1484.85|1476.75|415
1718652600000|2024-06-17 19:30:00|1487.37|1479.27|1480.91|1472.81|1487.37|1479.27|1480.9|1472.8|663
1718652900000|2024-06-17 19:35:00|1480.82|1472.72|1482.11|1474.01|1482.63|1474.53|1480.22|1472.12|595
1718653200000|2024-06-17 19:40:00|1482.1|1474|1478.52|1470.42|1484.13|1476.03|1478.3|1470.2|603
1718653500000|2024-06-17 19:45:00|1478.5|1470.4|1478.46|1470.36|1479.1|1471|1476.46|1468.36|679
1718653800000|2024-06-17 19:50:00|1478.5|1470.4|1474.62|1466.52|1478.5|1470.4|1474.57|1466.47|741
1718654100000|2024-06-17 19:55:00|1474.59|1466.49|1473.55|1465.45|1474.76|1466.66|1470.73|1462.63|726
1718654400000|2024-06-17 20:00:00|1473.49|1465.39|1469.39|1461.29|1474.35|1466.25|1468.6|1460.5|786
1718654700000|2024-06-17 20:05:00|1469.36|1461.26|1461|1452.9|1469.44|1461.34|1460.41|1452.31|810
1718655000000|2024-06-17 20:10:00|1461.2|1453.1|1461.03|1452.93|1463.36|1455.26|1459.65|1451.55|853
1718655300000|2024-06-17 20:15:00|1461.01|1452.91|1471.82|1463.72|1473.28|1465.18|1460.55|1452.45|920
1718655600000|2024-06-17 20:20:00|1471.81|1463.71|1469.89|1461.79|1472.22|1464.12|1468.91|1460.81|753
1718655900000|2024-06-17 20:25:00|1469.86|1461.76|1471.8|1463.7|1472.06|1463.96|1466.56|1458.46|744
1718656200000|2024-06-17 20:30:00|1471.74|1463.64|1463.08|1454.98|1472.34|1464.24|1460.91|1452.81|829
1718656500000|2024-06-17 20:35:00|1463.07|1454.97|1460.59|1452.49|1465.85|1457.75|1457.5|1449.4|859
1718656800000|2024-06-17 20:40:00|1460.63|1452.53|1468.81|1460.71|1469.65|1461.55|1460.6|1452.5|825
1718657100000|2024-06-17 20:45:00|1468.95|1460.85|1462.03|1453.93|1471.5|1463.4|1461.98|1453.88|821
1718657400000|2024-06-17 20:50:00|1462.05|1453.95|1461.74|1453.64|1463.3|1455.2|1458.53|1450.43|914
1718657700000|2024-06-17 20:55:00|1461.75|1453.65|1466.23|1458.13|1469.9|1461.8|1461.72|1453.62|839
1718658000000|2024-06-17 21:00:00|1466.27|1458.17|1469.83|1461.73|1472.69|1464.59|1465.67|1457.57|923
1718658300000|2024-06-17 21:05:00|1469.75|1461.65|1458.62|1450.52|1469.89|1461.79|1458.2|1450.1|980
1718658600000|2024-06-17 21:10:00|1458.7|1450.6|1462.75|1454.65|1464.04|1455.94|1456.31|1448.21|948
1718658900000|2024-06-17 21:15:00|1462.79|1454.69|1469.07|1460.97|1469.73|1461.63|1459.7|1451.6|917
1718659200000|2024-06-17 21:20:00|1469.1|1461|1474.35|1466.25|1474.37|1466.27|1467.7|1459.6|493
1718659500000|2024-06-17 21:25:00|1474.28|1466.18|1473.04|1464.94|1474.28|1466.18|1472.52|1464.42|344
1718659800000|2024-06-17 21:30:00|1473.03|1464.93|1473.89|1465.79|1474.32|1466.22|1472.55|1464.45|300
1718660100000|2024-06-17 21:35:00|1473.91|1465.81|1472.45|1464.35|1474.54|1466.44|1472.31|1464.21|273
1718660400000|2024-06-17 21:40:00|1472.52|1464.42|1469.82|1461.72|1473.21|1465.11|1469.8|1461.7|324
1718660700000|2024-06-17 21:45:00|1469.84|1461.74|1465.93|1457.83|1469.84|1461.74|1465.91|1457.81|244
1718661000000|2024-06-17 21:50:00|1465.98|1457.88|1465.9|1457.8|1465.99|1457.89|1465.16|1457.06|195
1718661300000|2024-06-17 21:55:00|1465.91|1457.81|1464.96|1456.86|1465.92|1457.82|1462.9|1454.8|354
1718661600000|2024-06-17 22:00:00|1464.97|1456.87|1466.58|1458.48|1468.68|1460.58|1464.73|1456.63|561
1718661900000|2024-06-17 22:05:00|1466.62|1458.52|1468.23|1460.13|1472.44|1464.34|1464.95|1456.85|694
1718662200000|2024-06-17 22:10:00|1468|1459.9|1468.23|1460.13|1469.15|1461.05|1466.49|1458.39|500
1718662500000|2024-06-17 22:15:00|1468.27|1460.17|1467.21|1459.11|1468.58|1460.48|1463.66|1455.56|700
1718662800000|2024-06-17 22:20:00|1467.23|1459.13|1467.45|1459.35|1468.19|1460.09|1466.34|1458.24|661
1718663100000|2024-06-17 22:25:00|1467.47|1459.37|1464.03|1455.93|1468.02|1459.92|1464.01|1455.91|471
1718663400000|2024-06-17 22:30:00|1464.04|1455.94|1461.84|1453.74|1464.86|1456.76|1459.88|1451.78|740
1718663700000|2024-06-17 22:35:00|1462|1453.9|1464.02|1455.92|1464.3|1456.2|1460.25|1452.15|729
1718664000000|2024-06-17 22:40:00|1464.18|1456.08|1466.58|1458.48|1467.77|1459.67|1463.88|1455.78|425
1718664300000|2024-06-17 22:45:00|1466.47|1458.37|1465.46|1457.36|1466.71|1458.61|1463.72|1455.62|593
1718664600000|2024-06-17 22:50:00|1465.44|1457.34|1466.24|1458.14|1468.09|1459.99|1464.98|1456.88|628
1718664900000|2024-06-17 22:55:00|1466.23|1458.13|1467.84|1459.74|1470|1461.9|1466.11|1458.01|480
1718665200000|2024-06-17 23:00:00|1467.83|1459.73|1463.31|1455.21|1468.26|1460.16|1463.02|1454.92|714
1718665500000|2024-06-17 23:05:00|1463.29|1455.19|1462.19|1454.09|1464.46|1456.36|1461.97|1453.87|577
1718665800000|2024-06-17 23:10:00|1462.15|1454.05|1460.75|1452.65|1462.33|1454.23|1460.13|1452.03|712
1718666100000|2024-06-17 23:15:00|1460.77|1452.67|1460.36|1452.26|1462.31|1454.21|1459.73|1451.63|668
1718666400000|2024-06-17 23:20:00|1460.37|1452.27|1458.82|1450.72|1461.16|1453.06|1458.46|1450.36|479
1718666700000|2024-06-17 23:25:00|1458.7|1450.6|1457.56|1449.46|1460.64|1452.54|1457.35|1449.25|539
1718667000000|2024-06-17 23:30:00|1457.58|1449.48|1460.54|1452.44|1461.11|1453.01|1457.53|1449.43|693
1718667300000|2024-06-17 23:35:00|1460.52|1452.42|1462.51|1454.41|1462.8|1454.7|1459.4|1451.3|530
1718667600000|2024-06-17 23:40:00|1462.47|1454.37|1457.24|1449.14|1464.42|1456.32|1456.84|1448.74|741
1718667900000|2024-06-17 23:45:00|1457.34|1449.24|1460.33|1452.23|1460.33|1452.23|1455.16|1447.06|842
1718668200000|2024-06-17 23:50:00|1460.02|1451.92|1458.24|1450.14|1461.02|1452.92|1455.78|1447.68|704
1718668500000|2024-06-17 23:55:00|1458.16|1450.06|1456.35|1448.25|1459.64|1451.54|1455.99|1447.89|584
1718668800000|2024-06-18 00:00:00|1456.32|1448.22|1462.22|1454.12|1463.72|1455.62|1456.32|1448.22|702
1718669100000|2024-06-18 00:05:00|1462.21|1454.11|1457.5|1449.4|1465.7|1457.6|1456.19|1448.09|872
1718669400000|2024-06-18 00:10:00|1457.53|1449.43|1455.73|1447.63|1459.5|1451.4|1455.48|1447.38|858
1718669700000|2024-06-18 00:15:00|1455.74|1447.64|1450.86|1442.76|1458.46|1450.36|1450.17|1442.07|968
1718670000000|2024-06-18 00:20:00|1450.9|1442.8|1452.18|1444.08|1453.48|1445.38|1450.51|1442.41|952
1718670300000|2024-06-18 00:25:00|1452.19|1444.09|1450.79|1442.69|1455.16|1447.06|1449.8|1441.7|830
1718670600000|2024-06-18 00:30:00|1450.83|1442.73|1456.4|1448.3|1461.8|1453.7|1450.67|1442.57|676
1718670900000|2024-06-18 00:35:00|1456.45|1448.35|1445.3|1437.2|1456.45|1448.35|1444.2|1436.1|890
1718671200000|2024-06-18 00:40:00|1444.95|1436.85|1439.88|1431.78|1450.25|1442.15|1439.62|1431.52|987
1718671500000|2024-06-18 00:45:00|1439.89|1431.79|1439.4|1431.3|1445.3|1437.2|1436.2|1428.1|1037
1718671800000|2024-06-18 00:50:00|1439.45|1431.35|1453.38|1445.28|1455.2|1447.1|1439.3|1431.2|1027
1718672100000|2024-06-18 00:55:00|1453.3|1445.2|1456.55|1448.45|1459.9|1451.8|1452.5|1444.4|964
1718672400000|2024-06-18 01:00:00|1456.6|1448.5|1455.15|1447.05|1462.06|1453.96|1453.65|1445.55|1009
1718672700000|2024-06-18 01:05:00|1455.21|1447.11|1448.01|1439.91|1456.89|1448.79|1447.7|1439.6|1037
1718673000000|2024-06-18 01:10:00|1448.02|1439.92|1437.8|1429.7|1448.08|1439.98|1437.75|1429.65|920
1718673300000|2024-06-18 01:15:00|1437.86|1429.76|1428.31|1420.21|1439.41|1431.31|1424.53|1416.43|1108
1718673600000|2024-06-18 01:20:00|1428.25|1420.15|1401.15|1393.05|1432.33|1424.23|1394.95|1386.85|1150
1718673900000|2024-06-18 01:25:00|1401|1392.9|1397.29|1389.19|1409.17|1401.07|1389.56|1381.46|1172
1718674200000|2024-06-18 01:30:00|1397.39|1389.29|1394.73|1386.63|1397.93|1389.83|1386.93|1378.83|1164
1718674500000|2024-06-18 01:35:00|1394.79|1386.69|1393.37|1385.27|1398.38|1390.28|1386.21|1378.11|1147
1718674800000|2024-06-18 01:40:00|1393.34|1385.24|1312.78|1304.68|1396.44|1388.34|1302.51|1294.41|1156
1718675100000|2024-06-18 01:45:00|1312.89|1304.79|1338.3|1330.2|1344.87|1336.77|1297.7|1289.6|1184
1718675400000|2024-06-18 01:50:00|1338.28|1330.18|1349.66|1341.56|1350.99|1342.89|1331.63|1323.53|1157
1718675700000|2024-06-18 01:55:00|1349.58|1341.48|1349.84|1341.74|1354.07|1345.97|1343.28|1335.18|1137
1718676000000|2024-06-18 02:00:00|1349.76|1341.66|1344.15|1336.05|1355.2|1347.1|1342.36|1334.26|1136
1718676300000|2024-06-18 02:05:00|1344.13|1336.03|1345.04|1336.94|1348.32|1340.22|1340.63|1332.53|1141
1718676600000|2024-06-18 02:10:00|1344.93|1336.83|1354.25|1346.15|1356|1347.9|1344.88|1336.78|1123
1718676900000|2024-06-18 02:15:00|1354.21|1346.11|1361.59|1353.49|1363.23|1355.13|1351.5|1343.4|1082
1718677200000|2024-06-18 02:20:00|1361.62|1353.52|1368.16|1360.06|1369.37|1361.27|1358.82|1350.72|1061
1718677500000|2024-06-18 02:25:00|1368.12|1360.02|1369.48|1361.38|1372.91|1364.81|1366.69|1358.59|1036
1718677800000|2024-06-18 02:30:00|1369.4|1361.3|1374.47|1366.37|1374.9|1366.8|1368.8|1360.7|1000
1718678100000|2024-06-18 02:35:00|1374.72|1366.62|1370.74|1362.64|1375.49|1367.39|1369.75|1361.65|921
1718678400000|2024-06-18 02:40:00|1370.69|1362.59|1362.94|1354.84|1370.84|1362.74|1362.5|1354.4|898
1718678700000|2024-06-18 02:45:00|1362.81|1354.71|1369.6|1361.5|1369.73|1361.63|1361.62|1353.52|985
1718679000000|2024-06-18 02:50:00|1369.57|1361.47|1370.45|1362.35|1376|1367.9|1369.29|1361.19|1020
1718679300000|2024-06-18 02:55:00|1370.44|1362.34|1370.3|1362.2|1372.24|1364.14|1368.2|1360.1|712
1718679600000|2024-06-18 03:00:00|1370.29|1362.19|1367.5|1359.4|1370.73|1362.63|1364.39|1356.29|960
1718679900000|2024-06-18 03:05:00|1367.42|1359.32|1363.84|1355.74|1367.64|1359.54|1362.46|1354.36|1013
1718680200000|2024-06-18 03:10:00|1363.85|1355.75|1370.07|1361.97|1370.74|1362.64|1363.65|1355.55|920
1718680500000|2024-06-18 03:15:00|1370.1|1362|1369.99|1361.89|1371.88|1363.78|1367.89|1359.79|910
1718680800000|2024-06-18 03:20:00|1370|1361.9|1370.03|1361.93|1372.85|1364.75|1368.52|1360.42|881
1718681100000|2024-06-18 03:25:00|1370|1361.9|1373.64|1365.54|1373.84|1365.74|1369.08|1360.98|807
1718681400000|2024-06-18 03:30:00|1373.66|1365.56|1371.43|1363.33|1373.72|1365.62|1368.76|1360.66|813
1718681700000|2024-06-18 03:35:00|1371.49|1363.39|1377.42|1369.32|1377.69|1369.59|1370.29|1362.19|875
1718682000000|2024-06-18 03:40:00|1377.44|1369.34|1379.5|1371.4|1380.61|1372.51|1377.15|1369.05|827
1718682300000|2024-06-18 03:45:00|1379.42|1371.32|1380.8|1372.7|1383.42|1375.32|1377.99|1369.89|809
1718682600000|2024-06-18 03:50:00|1380.77|1372.67|1375.88|1367.78|1380.77|1372.67|1374.79|1366.69|815
1718682900000|2024-06-18 03:55:00|1375.84|1367.74|1377.54|1369.44|1377.77|1369.67|1374.25|1366.15|829
1718683200000|2024-06-18 04:00:00|1377.4|1369.3|1373.83|1365.73|1380.42|1372.32|1373.68|1365.58|939
1718683500000|2024-06-18 04:05:00|1374.15|1366.05|1375.54|1367.44|1376.73|1368.63|1371.71|1363.61|881
1718683800000|2024-06-18 04:10:00|1375.28|1367.18|1380.23|1372.13|1383.79|1375.69|1374.96|1366.86|876
1718684100000|2024-06-18 04:15:00|1380.2|1372.1|1383.38|1375.28|1383.82|1375.72|1379.47|1371.37|944
1718684400000|2024-06-18 04:20:00|1383.34|1375.24|1384.86|1376.76|1386.9|1378.8|1381.38|1373.28|954
1718684700000|2024-06-18 04:25:00|1384.8|1376.7|1379.58|1371.48|1385.41|1377.31|1378.8|1370.7|956
1718685000000|2024-06-18 04:30:00|1379.57|1371.47|1378.91|1370.81|1380.86|1372.76|1377.35|1369.25|968
1718685300000|2024-06-18 04:35:00|1378.89|1370.79|1378.11|1370.01|1381.32|1373.22|1376.9|1368.8|934
1718685600000|2024-06-18 04:40:00|1378.03|1369.93|1380.9|1372.8|1382.55|1374.45|1378.03|1369.93|773
1718685900000|2024-06-18 04:45:00|1380.94|1372.84|1378.47|1370.37|1382.33|1374.23|1377.71|1369.61|787
1718686200000|2024-06-18 04:50:00|1378.5|1370.4|1382.98|1374.88|1383.61|1375.51|1377.72|1369.62|775
1718686500000|2024-06-18 04:55:00|1382.97|1374.87|1380.82|1372.72|1383.22|1375.12|1379.43|1371.33|704
1718686800000|2024-06-18 05:00:00|1380.86|1372.76|1382.51|1374.41|1383|1374.9|1379.05|1370.95|791
1718687100000|2024-06-18 05:05:00|1382.49|1374.39|1382.65|1374.55|1384.61|1376.51|1380.53|1372.43|914
1718687400000|2024-06-18 05:10:00|1382.63|1374.53|1382.91|1374.81|1384.62|1376.52|1382.46|1374.36|698
1718687700000|2024-06-18 05:15:00|1382.92|1374.82|1386.52|1378.42|1386.52|1378.42|1382.44|1374.34|546
1718688000000|2024-06-18 05:20:00|1386.65|1378.55|1384.99|1376.89|1386.65|1378.55|1384.15|1376.05|756
1718688300000|2024-06-18 05:25:00|1385|1376.9|1384.76|1376.66|1385.55|1377.45|1383.7|1375.6|630
1718688600000|2024-06-18 05:30:00|1384.77|1376.67|1380.22|1372.12|1385.25|1377.15|1380.11|1372.01|882
1718688900000|2024-06-18 05:35:00|1380.14|1372.04|1381.6|1373.5|1382.53|1374.43|1379.9|1371.8|536
1718689200000|2024-06-18 05:40:00|1381.58|1373.48|1384.5|1376.4|1386.38|1378.28|1381.12|1373.02|690
1718689500000|2024-06-18 05:45:00|1384.47|1376.37|1380.02|1371.92|1384.85|1376.75|1380.02|1371.92|780
1718689800000|2024-06-18 05:50:00|1379.97|1371.87|1378.78|1370.68|1380.8|1372.7|1378.48|1370.38|742
1718690100000|2024-06-18 05:55:00|1378.79|1370.69|1376.94|1368.84|1379.22|1371.12|1376.27|1368.17|693
1718690400000|2024-06-18 06:00:00|1377.01|1368.91|1379.68|1371.58|1380.36|1372.26|1376.99|1368.89|665
1718690700000|2024-06-18 06:05:00|1379.72|1371.62|1379.15|1371.05|1379.78|1371.68|1378.08|1369.98|480
1718691000000|2024-06-18 06:10:00|1379.17|1371.07|1377.01|1368.91|1379.33|1371.23|1375.64|1367.54|560
1718691300000|2024-06-18 06:15:00|1376.99|1368.89|1374.7|1366.6|1377.47|1369.37|1372.9|1364.8|736
1718691600000|2024-06-18 06:20:00|1374.71|1366.61|1376.22|1368.12|1377.69|1369.59|1373.53|1365.43|769
1718691900000|2024-06-18 06:25:00|1376.21|1368.11|1374|1365.9|1377.11|1369.01|1373.87|1365.77|688
1718692200000|2024-06-18 06:30:00|1373.99|1365.89|1374.82|1366.72|1377.14|1369.04|1373.8|1365.7|680
1718692500000|2024-06-18 06:35:00|1374.83|1366.73|1370.71|1362.61|1375.52|1367.42|1370.22|1362.12|710
1718692800000|2024-06-18 06:40:00|1370.73|1362.63|1366.34|1358.24|1371.12|1363.02|1365.71|1357.61|831
1718693100000|2024-06-18 06:45:00|1366.16|1358.06|1368.27|1360.17|1368.45|1360.35|1365.3|1357.2|731
1718693400000|2024-06-18 06:50:00|1368.22|1360.12|1368.66|1360.56|1370.49|1362.39|1367.55|1359.45|676
1718693700000|2024-06-18 06:55:00|1368.63|1360.53|1368.03|1359.93|1368.63|1360.53|1366.54|1358.44|619
1718694000000|2024-06-18 07:00:00|1368.02|1359.92|1370.14|1362.04|1371.3|1363.2|1366.88|1358.78|676
1718694300000|2024-06-18 07:05:00|1370.13|1362.03|1374.01|1365.91|1375.35|1367.25|1369.08|1360.98|669
1718694600000|2024-06-18 07:10:00|1374|1365.9|1372.06|1363.96|1374.62|1366.52|1371.7|1363.6|525
1718694900000|2024-06-18 07:15:00|1372.11|1364.01|1373.4|1365.3|1374.2|1366.1|1371.75|1363.65|485
1718695200000|2024-06-18 07:20:00|1373.3|1365.2|1374.58|1366.48|1376.61|1368.51|1371.5|1363.4|847
1718695500000|2024-06-18 07:25:00|1374.63|1366.53|1378.7|1370.6|1379.91|1371.81|1372.58|1364.48|884
1718695800000|2024-06-18 07:30:00|1378.68|1370.58|1380.31|1372.21|1380.77|1372.67|1376.19|1368.09|800
1718696100000|2024-06-18 07:35:00|1380.42|1372.32|1380.99|1372.89|1381.04|1372.94|1378.98|1370.88|634
1718696400000|2024-06-18 07:40:00|1380.95|1372.85|1381.85|1373.75|1381.85|1373.75|1379.13|1371.03|615
1718696700000|2024-06-18 07:45:00|1381.88|1373.78|1378.92|1370.82|1381.96|1373.86|1378.23|1370.13|642
1718697000000|2024-06-18 07:50:00|1378.85|1370.75|1378.58|1370.48|1379.38|1371.28|1375.71|1367.61|682
1718697300000|2024-06-18 07:55:00|1378.61|1370.51|1376.89|1368.79|1378.81|1370.71|1376.13|1368.03|579
1718697600000|2024-06-18 08:00:00|1376.93|1368.83|1375.08|1366.98|1377.34|1369.24|1373.89|1365.79|775
1718697900000|2024-06-18 08:05:00|1375.07|1366.97|1376.36|1368.26|1379.42|1371.32|1374.69|1366.59|672
1718698200000|2024-06-18 08:10:00|1376.38|1368.28|1376.61|1368.51|1378.33|1370.23|1376.22|1368.12|626
1718698500000|2024-06-18 08:15:00|1376.06|1367.96|1375.03|1366.93|1377.79|1369.69|1374.19|1366.09|712
1718698800000|2024-06-18 08:20:00|1375|1366.9|1378.03|1369.93|1378.22|1370.12|1374.39|1366.29|592
1718699100000|2024-06-18 08:25:00|1378|1369.9|1379.5|1371.4|1380.82|1372.72|1377.08|1368.98|542
1718699400000|2024-06-18 08:30:00|1379.75|1371.65|1379.7|1371.6|1381.65|1373.55|1377.97|1369.87|346
1718699700000|2024-06-18 08:35:00|1379.6|1371.5|1383.59|1375.49|1384.1|1376|1379.49|1371.39|389
1718700000000|2024-06-18 08:40:00|1383.6|1375.5|1386.33|1378.23|1386.66|1378.56|1383.6|1375.5|555
1718700300000|2024-06-18 08:45:00|1386.31|1378.21|1385.64|1377.54|1386.45|1378.35|1383.52|1375.42|610
1718700600000|2024-06-18 08:50:00|1385.68|1377.58|1384.67|1376.57|1386.39|1378.29|1383.48|1375.38|506
1718700900000|2024-06-18 08:55:00|1384.66|1376.56|1382.65|1374.55|1384.84|1376.74|1382.04|1373.94|549
1718701200000|2024-06-18 09:00:00|1382.62|1374.52|1379.66|1371.56|1382.64|1374.54|1378.9|1370.8|551
1718701500000|2024-06-18 09:05:00|1379.67|1371.57|1379.02|1370.92|1379.96|1371.86|1378.53|1370.43|487
1718701800000|2024-06-18 09:10:00|1379.01|1370.91|1378.38|1370.28|1380.45|1372.35|1376.84|1368.74|588
1718702100000|2024-06-18 09:15:00|1378.32|1370.22|1373.84|1365.74|1378.98|1370.88|1373.27|1365.17|681
1718702400000|2024-06-18 09:20:00|1373.7|1365.6|1370.96|1362.86|1374.52|1366.42|1370.47|1362.37|810
1718702700000|2024-06-18 09:25:00|1370.93|1362.83|1372.3|1364.2|1373|1364.9|1370.65|1362.55|611
1718703000000|2024-06-18 09:30:00|1372|1363.9|1372.17|1364.07|1373.94|1365.84|1370.2|1362.1|620
1718703300000|2024-06-18 09:35:00|1372.15|1364.05|1375.68|1367.58|1376.73|1368.63|1371.79|1363.69|678
1718703600000|2024-06-18 09:40:00|1375.69|1367.59|1377.7|1369.6|1379.65|1371.55|1375.49|1367.39|502
1718703900000|2024-06-18 09:45:00|1377.69|1369.59|1375.6|1367.5|1377.69|1369.59|1374.33|1366.23|705
1718704200000|2024-06-18 09:50:00|1375.52|1367.42|1374.06|1365.96|1375.75|1367.65|1373.95|1365.85|538
1718704500000|2024-06-18 09:55:00|1374.09|1365.99|1371.54|1363.44|1375.57|1367.47|1371.35|1363.25|574
1718704800000|2024-06-18 10:00:00|1371.7|1363.6|1369.2|1361.1|1372.09|1363.99|1369.15|1361.05|702
1718705100000|2024-06-18 10:05:00|1369.14|1361.04|1368.78|1360.68|1369.82|1361.72|1367.38|1359.28|796
1718705400000|2024-06-18 10:10:00|1368.7|1360.6|1365.43|1357.33|1368.83|1360.73|1364.68|1356.58|787
1718705700000|2024-06-18 10:15:00|1365.44|1357.34|1366.93|1358.83|1367.48|1359.38|1364.14|1356.04|801
1718706000000|2024-06-18 10:20:00|1366.91|1358.81|1364.68|1356.58|1368.8|1360.7|1364.29|1356.19|743
1718706300000|2024-06-18 10:25:00|1364.65|1356.55|1371.05|1362.95|1371.32|1363.22|1364.65|1356.55|731
1718706600000|2024-06-18 10:30:00|1371.07|1362.97|1371.55|1363.45|1373.33|1365.23|1370.54|1362.44|677
1718706900000|2024-06-18 10:35:00|1371.56|1363.46|1370.99|1362.89|1373.9|1365.8|1370.63|1362.53|657
1718707200000|2024-06-18 10:40:00|1370.96|1362.86|1371.24|1363.14|1371.43|1363.33|1369.28|1361.18|620
1718707500000|2024-06-18 10:45:00|1371.19|1363.09|1368.7|1360.6|1371.55|1363.45|1367.7|1359.6|615
1718707800000|2024-06-18 10:50:00|1368.67|1360.57|1367.01|1358.91|1369.24|1361.14|1366.24|1358.14|541
1718708100000|2024-06-18 10:55:00|1367.02|1358.92|1367.07|1358.97|1369|1360.9|1365.25|1357.15|600
1718708400000|2024-06-18 11:00:00|1366.95|1358.85|1364.1|1356|1370.2|1362.1|1363.06|1354.96|730
1718708700000|2024-06-18 11:05:00|1364.12|1356.02|1366.9|1358.8|1369.24|1361.14|1363.86|1355.76|775
1718709000000|2024-06-18 11:10:00|1366.91|1358.81|1360.54|1352.44|1368.11|1360.01|1358.62|1350.52|900
1718709300000|2024-06-18 11:15:00|1360.49|1352.39|1356.85|1348.75|1362.9|1354.8|1355.26|1347.16|1027
1718709600000|2024-06-18 11:20:00|1356.75|1348.65|1353.86|1345.76|1358.03|1349.93|1352.72|1344.62|953
1718709900000|2024-06-18 11:25:00|1353.84|1345.74|1352.03|1343.93|1355.8|1347.7|1351.85|1343.75|802
1718710200000|2024-06-18 11:30:00|1352.02|1343.92|1352.84|1344.74|1357.1|1349|1351.69|1343.59|967
1718710500000|2024-06-18 11:35:00|1352.56|1344.46|1349.47|1341.37|1352.96|1344.86|1347.91|1339.81|1001
1718710800000|2024-06-18 11:40:00|1349.45|1341.35|1351.31|1343.21|1352.12|1344.02|1348.79|1340.69|955
1718711100000|2024-06-18 11:45:00|1351.3|1343.2|1358.81|1350.71|1359.49|1351.39|1350.8|1342.7|812
1718711400000|2024-06-18 11:50:00|1358.83|1350.73|1367.34|1359.24|1367.96|1359.86|1358.67|1350.57|727
1718711700000|2024-06-18 11:55:00|1367.31|1359.21|1368.19|1360.09|1368.97|1360.87|1365.61|1357.51|653
1718712000000|2024-06-18 12:00:00|1368.16|1360.06|1373.8|1365.7|1375.7|1367.6|1368.12|1360.02|896
1718712300000|2024-06-18 12:05:00|1373.82|1365.72|1369.9|1361.8|1375.96|1367.86|1368.33|1360.23|890
1718712600000|2024-06-18 12:10:00|1369.89|1361.79|1362.13|1354.03|1370.54|1362.44|1361.55|1353.45|969
1718712900000|2024-06-18 12:15:00|1362.14|1354.04|1367.2|1359.1|1367.27|1359.17|1358.6|1350.5|1033
1718713200000|2024-06-18 12:20:00|1366.91|1358.81|1355.27|1347.17|1368.37|1360.27|1353.97|1345.87|1030
1718713500000|2024-06-18 12:25:00|1355.28|1347.18|1351.55|1343.45|1357.81|1349.71|1347.49|1339.39|1017
1718713800000|2024-06-18 12:30:00|1351.5|1343.4|1352.25|1344.15|1364.35|1356.25|1350.33|1342.23|1082
1718714100000|2024-06-18 12:35:00|1352.22|1344.12|1349.5|1341.4|1352.45|1344.35|1346.03|1337.93|1037
1718714400000|2024-06-18 12:40:00|1349.39|1341.29|1351.14|1343.04|1352.67|1344.57|1346.18|1338.08|976
1718714700000|2024-06-18 12:45:00|1351.34|1343.24|1347.03|1338.93|1352.84|1344.74|1346.52|1338.42|1007
1718715000000|2024-06-18 12:50:00|1347.01|1338.91|1354.32|1346.22|1362.75|1354.65|1346.92|1338.82|1009
1718715300000|2024-06-18 12:55:00|1354.39|1346.29|1356.68|1348.58|1357.52|1349.42|1351.3|1343.2|936
1718715600000|2024-06-18 13:00:00|1356.7|1348.6|1345.47|1337.37|1358.63|1350.53|1345.31|1337.21|1027
1718715900000|2024-06-18 13:05:00|1345.73|1337.63|1346.54|1338.44|1350.28|1342.18|1345.33|1337.23|1026
1718716200000|2024-06-18 13:10:00|1346.48|1338.38|1352.79|1344.69|1356.79|1348.69|1346.43|1338.33|1039
1718716500000|2024-06-18 13:15:00|1352.8|1344.7|1352.55|1344.45|1355.59|1347.49|1350.09|1341.99|1042
1718716800000|2024-06-18 13:20:00|1352.48|1344.38|1347.78|1339.68|1352.48|1344.38|1345.85|1337.75|940
1718717100000|2024-06-18 13:25:00|1347.77|1339.67|1349.5|1341.4|1351.52|1343.42|1345.42|1337.32|971
1718717400000|2024-06-18 13:30:00|1349.51|1341.41|1345.54|1337.44|1351.56|1343.46|1342.61|1334.51|1081
1718717700000|2024-06-18 13:35:00|1345.57|1337.47|1339.78|1331.68|1348.06|1339.96|1339.55|1331.45|1051
1718718000000|2024-06-18 13:40:00|1339.84|1331.74|1338.96|1330.86|1346.53|1338.43|1336.31|1328.21|1066
1718718300000|2024-06-18 13:45:00|1339.05|1330.95|1338.14|1330.04|1343.47|1335.37|1330.6|1322.5|1026
1718718600000|2024-06-18 13:50:00|1338.11|1330.01|1334|1325.9|1342|1333.9|1332.62|1324.52|1032
1718718900000|2024-06-18 13:55:00|1334.06|1325.96|1333.1|1325|1334.61|1326.51|1330.4|1322.3|989
1718719200000|2024-06-18 14:00:00|1333.06|1324.96|1325.95|1317.85|1335.7|1327.6|1324.65|1316.55|1046
1718719500000|2024-06-18 14:05:00|1325.69|1317.59|1328.95|1320.85|1328.95|1320.85|1320.15|1312.05|1122
1718719800000|2024-06-18 14:10:00|1328.81|1320.71|1347.44|1339.34|1347.44|1339.34|1328.22|1320.12|1037
1718720100000|2024-06-18 14:15:00|1347.53|1339.43|1355.35|1347.25|1356.13|1348.03|1345.84|1337.74|1079
1718720400000|2024-06-18 14:20:00|1355.38|1347.28|1347.14|1339.04|1356.51|1348.41|1346.16|1338.06|1056
1718720700000|2024-06-18 14:25:00|1346.99|1338.89|1350.61|1342.51|1351.95|1343.85|1345.22|1337.12|964
1718721000000|2024-06-18 14:30:00|1350.64|1342.54|1354.82|1346.72|1358.35|1350.25|1348|1339.9|979
1718721300000|2024-06-18 14:35:00|1354.84|1346.74|1356.65|1348.55|1358|1349.9|1354|1345.9|968
1718721600000|2024-06-18 14:40:00|1356.85|1348.75|1352.23|1344.13|1357.43|1349.33|1351.34|1343.24|841
1718721900000|2024-06-18 14:45:00|1352.22|1344.12|1352.91|1344.81|1354.95|1346.85|1350.83|1342.73|851
1718722200000|2024-06-18 14:50:00|1352.96|1344.86|1344.18|1336.08|1354.4|1346.3|1343.23|1335.13|894
1718722500000|2024-06-18 14:55:00|1344.16|1336.06|1340.89|1332.79|1345.86|1337.76|1338.37|1330.27|1024
1718722800000|2024-06-18 15:00:00|1340.87|1332.77|1339.4|1331.3|1346.44|1338.34|1338.49|1330.39|1037
1718723100000|2024-06-18 15:05:00|1339.08|1330.98|1335.48|1327.38|1343.9|1335.8|1332.85|1324.75|1072
1718723400000|2024-06-18 15:10:00|1335.5|1327.4|1339.51|1331.41|1343.42|1335.32|1333.72|1325.62|1017
1718723700000|2024-06-18 15:15:00|1339.65|1331.55|1342.58|1334.48|1343.4|1335.3|1337.76|1329.66|965
1718724000000|2024-06-18 15:20:00|1342.42|1334.32|1352.9|1344.8|1354.65|1346.55|1341.41|1333.31|974
1718724300000|2024-06-18 15:25:00|1352.93|1344.83|1345.35|1337.25|1353.41|1345.31|1342.88|1334.78|929
1718724600000|2024-06-18 15:30:00|1345.14|1337.04|1351.95|1343.85|1353.57|1345.47|1345.06|1336.96|967
1718724900000|2024-06-18 15:35:00|1352|1343.9|1359.25|1351.15|1359.25|1351.15|1351.76|1343.66|913
1718725200000|2024-06-18 15:40:00|1359.2|1351.1|1362.77|1354.67|1366.49|1358.39|1359.15|1351.05|880
1718725500000|2024-06-18 15:45:00|1362.8|1354.7|1364.38|1356.28|1367.63|1359.53|1362.8|1354.7|974
1718725800000|2024-06-18 15:50:00|1364.34|1356.24|1358.25|1350.15|1365.07|1356.97|1357.91|1349.81|886
1718726100000|2024-06-18 15:55:00|1358.36|1350.26|1361.38|1353.28|1361.78|1353.68|1354.32|1346.22|848
1718726400000|2024-06-18 16:00:00|1361.53|1353.43|1355.73|1347.63|1361.55|1353.45|1352.69|1344.59|946
1718726700000|2024-06-18 16:05:00|1355.7|1347.6|1354.14|1346.04|1361.7|1353.6|1351.5|1343.4|941
1718727000000|2024-06-18 16:10:00|1354.07|1345.97|1349.83|1341.73|1358.67|1350.57|1349.34|1341.24|1019
1718727300000|2024-06-18 16:15:00|1349.97|1341.87|1346.81|1338.71|1351.64|1343.54|1342.82|1334.72|1043
1718727600000|2024-06-18 16:20:00|1346.73|1338.63|1349.67|1341.57|1351.82|1343.72|1343.69|1335.59|1037
1718727900000|2024-06-18 16:25:00|1349.72|1341.62|1355.25|1347.15|1355.27|1347.17|1348.33|1340.23|977
1718728200000|2024-06-18 16:30:00|1355.21|1347.11|1346.92|1338.82|1355.78|1347.68|1345.19|1337.09|960
1718728500000|2024-06-18 16:35:00|1346.8|1338.7|1346.55|1338.45|1349.29|1341.19|1344.95|1336.85|897
1718728800000|2024-06-18 16:40:00|1346.56|1338.46|1341.5|1333.4|1347.53|1339.43|1340.96|1332.86|868
1718729100000|2024-06-18 16:45:00|1341.15|1333.05|1337.66|1329.56|1344.2|1336.1|1335.57|1327.47|919
1718729400000|2024-06-18 16:50:00|1337.5|1329.4|1343.8|1335.7|1345.51|1337.41|1337.03|1328.93|926
1718729700000|2024-06-18 16:55:00|1344.04|1335.94|1350.39|1342.29|1351.1|1343|1341.34|1333.24|907
1718730000000|2024-06-18 17:00:00|1350.38|1342.28|1354.14|1346.04|1355.26|1347.16|1348.33|1340.23|975
1718730300000|2024-06-18 17:05:00|1353.77|1345.67|1353.3|1345.2|1354.08|1345.98|1345.15|1337.05|1041
1718730600000|2024-06-18 17:10:00|1353.32|1345.22|1355.62|1347.52|1357.91|1349.81|1352.25|1344.15|904
1718730900000|2024-06-18 17:15:00|1356.01|1347.91|1350.12|1342.02|1356.44|1348.34|1349.86|1341.76|847
1718731200000|2024-06-18 17:20:00|1350.08|1341.98|1345.56|1337.46|1351.4|1343.3|1345.2|1337.1|949
1718731500000|2024-06-18 17:25:00|1345.42|1337.32|1339.12|1331.02|1345.6|1337.5|1338.81|1330.71|803
1718731800000|2024-06-18 17:30:00|1339.5|1331.4|1345.66|1337.56|1346.14|1338.04|1335.83|1327.73|972
1718732100000|2024-06-18 17:35:00|1345.63|1337.53|1339.93|1331.83|1345.63|1337.53|1336.48|1328.38|956
1718732400000|2024-06-18 17:40:00|1339.97|1331.87|1345.16|1337.06|1345.58|1337.48|1339.33|1331.23|830
1718732700000|2024-06-18 17:45:00|1345.15|1337.05|1344.5|1336.4|1345.4|1337.3|1338.73|1330.63|914
1718733000000|2024-06-18 17:50:00|1344.46|1336.36|1343.83|1335.73|1345.65|1337.55|1341.63|1333.53|831
1718733300000|2024-06-18 17:55:00|1343.81|1335.71|1346.16|1338.06|1346.93|1338.83|1343.38|1335.28|809
1718733600000|2024-06-18 18:00:00|1346.17|1338.07|1337.79|1329.69|1346.56|1338.46|1333.54|1325.44|1011
1718733900000|2024-06-18 18:05:00|1337.96|1329.86|1347.29|1339.19|1347.39|1339.29|1337.27|1329.17|968
1718734200000|2024-06-18 18:10:00|1347.3|1339.2|1347.8|1339.7|1352.45|1344.35|1346.85|1338.75|919
1718734500000|2024-06-18 18:15:00|1347.75|1339.65|1350.66|1342.56|1352.63|1344.53|1346.32|1338.22|926
1718734800000|2024-06-18 18:20:00|1350.61|1342.51|1348.35|1340.25|1351.84|1343.74|1347.06|1338.96|807
1718735100000|2024-06-18 18:25:00|1348.39|1340.29|1347.93|1339.83|1348.64|1340.54|1345.93|1337.83|589
1718735400000|2024-06-18 18:30:00|1347.96|1339.86|1341.87|1333.77|1348.03|1339.93|1337.88|1329.78|891
1718735700000|2024-06-18 18:35:00|1341.9|1333.8|1344.91|1336.81|1346.49|1338.39|1340.95|1332.85|906
1718736000000|2024-06-18 18:40:00|1344.96|1336.86|1346.63|1338.53|1348.59|1340.49|1344.55|1336.45|849
1718736300000|2024-06-18 18:45:00|1346.62|1338.52|1341.07|1332.97|1346.9|1338.8|1340.39|1332.29|795
1718736600000|2024-06-18 18:50:00|1341.05|1332.95|1338.2|1330.1|1342.52|1334.42|1337.31|1329.21|751
1718736900000|2024-06-18 18:55:00|1338.23|1330.13|1338.64|1330.54|1341.76|1333.66|1338.19|1330.09|542
1718737200000|2024-06-18 19:00:00|1338.86|1330.76|1335.03|1326.93|1343|1334.9|1331.01|1322.91|934
1718737500000|2024-06-18 19:05:00|1334.99|1326.89|1333.87|1325.77|1337.34|1329.24|1331.75|1323.65|984
1718737800000|2024-06-18 19:10:00|1333.82|1325.72|1338.19|1330.09|1339.29|1331.19|1332.08|1323.98|969
1718738100000|2024-06-18 19:15:00|1338.2|1330.1|1340.99|1332.89|1341.86|1333.76|1337.88|1329.78|952
1718738400000|2024-06-18 19:20:00|1341.12|1333.02|1346.21|1338.11|1346.79|1338.69|1338.58|1330.48|975
1718738700000|2024-06-18 19:25:00|1346.42|1338.32|1343.39|1335.29|1349.11|1341.01|1341.81|1333.71|917
1718739000000|2024-06-18 19:30:00|1343.37|1335.27|1347.23|1339.13|1347.94|1339.84|1340.81|1332.71|877
1718739300000|2024-06-18 19:35:00|1347.12|1339.02|1350.63|1342.53|1350.8|1342.7|1343.71|1335.61|784
1718739600000|2024-06-18 19:40:00|1350.5|1342.4|1349.02|1340.92|1352.7|1344.6|1346.85|1338.75|707
1718739900000|2024-06-18 19:45:00|1348.97|1340.87|1352.75|1344.65|1354.25|1346.15|1346.73|1338.63|986
1718740200000|2024-06-18 19:50:00|1352.88|1344.78|1355.36|1347.26|1358.27|1350.17|1352.58|1344.48|1054
1718740500000|2024-06-18 19:55:00|1355.35|1347.25|1364.2|1356.1|1365.38|1357.28|1353.69|1345.59|1011
1718740800000|2024-06-18 20:00:00|1364.11|1356.01|1358.39|1350.29|1366.07|1357.97|1353.97|1345.87|1048
1718741100000|2024-06-18 20:05:00|1358.38|1350.28|1364.38|1356.28|1366.72|1358.62|1356.62|1348.52|1048
1718741400000|2024-06-18 20:10:00|1364.4|1356.3|1363.77|1355.67|1365.43|1357.33|1361.18|1353.08|904
1718741700000|2024-06-18 20:15:00|1363.48|1355.38|1360.94|1352.84|1364.8|1356.7|1360.72|1352.62|956
1718742000000|2024-06-18 20:20:00|1360.95|1352.85|1363.04|1354.94|1363.96|1355.86|1360.24|1352.14|727
1718742300000|2024-06-18 20:25:00|1363.1|1355|1361.28|1353.18|1365.09|1356.99|1359.73|1351.63|670
1718742600000|2024-06-18 20:30:00|1361.22|1353.12|1356.56|1348.46|1362.33|1354.23|1353.48|1345.38|942
1718742900000|2024-06-18 20:35:00|1356.59|1348.49|1358.38|1350.28|1358.61|1350.51|1354.06|1345.96|782
1718743200000|2024-06-18 20:40:00|1358.37|1350.27|1364.18|1356.08|1364.94|1356.84|1357.26|1349.16|940
1718743500000|2024-06-18 20:45:00|1364.15|1356.05|1370.02|1361.92|1371.32|1363.22|1364.09|1355.99|1020
1718743800000|2024-06-18 20:50:00|1370.03|1361.93|1374.46|1366.36|1379.54|1371.44|1369.48|1361.38|1058
1718744100000|2024-06-18 20:55:00|1374.44|1366.34|1375.3|1367.2|1378.13|1370.03|1373.43|1365.33|949
1718744400000|2024-06-18 21:00:00|1375.36|1367.26|1374.93|1366.83|1377.8|1369.7|1373.85|1365.75|936
1718744700000|2024-06-18 21:05:00|1375.01|1366.91|1375.69|1367.59|1376.02|1367.92|1370.51|1362.41|773
1718745000000|2024-06-18 21:10:00|1375.63|1367.53|1380.96|1372.86|1383.53|1375.43|1375.63|1367.53|903
1718745300000|2024-06-18 21:15:00|1380.93|1372.83|1384.55|1376.45|1385.83|1377.73|1379.2|1371.1|953
1718745600000|2024-06-18 21:20:00|1384.51|1376.41|1382.48|1374.38|1384.58|1376.48|1382.07|1373.97|667
1718745900000|2024-06-18 21:25:00|1382.52|1374.42|1381.61|1373.51|1383.86|1375.76|1378.92|1370.82|556
1718746200000|2024-06-18 21:30:00|1381.62|1373.52|1386.87|1378.77|1387.09|1378.99|1380.2|1372.1|454
1718746500000|2024-06-18 21:35:00|1386.89|1378.79|1392.5|1384.4|1392.5|1384.4|1384.93|1376.83|463
1718746800000|2024-06-18 21:40:00|1393.13|1385.03|1390.97|1382.87|1393.34|1385.24|1390.11|1382.01|444
1718747100000|2024-06-18 21:45:00|1390.95|1382.85|1392.99|1384.89|1393.48|1385.38|1390.36|1382.26|374
1718747400000|2024-06-18 21:50:00|1393.01|1384.91|1392.36|1384.26|1394.6|1386.5|1391.29|1383.19|504
1718747700000|2024-06-18 21:55:00|1392.34|1384.24|1394.18|1386.08|1394.3|1386.2|1389.54|1381.44|494
1718748000000|2024-06-18 22:00:00|1393.83|1385.73|1386.64|1378.54|1394.6|1386.5|1386.51|1378.41|742
1718748300000|2024-06-18 22:05:00|1386.6|1378.5|1389.43|1381.33|1390.4|1382.3|1384.93|1376.83|838
1718748600000|2024-06-18 22:10:00|1389.45|1381.35|1392.86|1384.76|1392.86|1384.76|1389.45|1381.35|648
1718748900000|2024-06-18 22:15:00|1392.9|1384.8|1394.55|1386.45|1396.66|1388.56|1391.61|1383.51|739
1718749200000|2024-06-18 22:20:00|1394.5|1386.4|1392.14|1384.04|1396.38|1388.28|1391.7|1383.6|729
1718749500000|2024-06-18 22:25:00|1392.2|1384.1|1392.02|1383.92|1393.26|1385.16|1390.01|1381.91|772
1718749800000|2024-06-18 22:30:00|1392.21|1384.11|1392.6|1384.5|1395.23|1387.13|1392.2|1384.1|750
1718750100000|2024-06-18 22:35:00|1392.59|1384.49|1399.1|1391|1399.1|1391|1392.59|1384.49|775
1718750400000|2024-06-18 22:40:00|1399.08|1390.98|1395.51|1387.41|1399.1|1391|1394.82|1386.72|738
1718750700000|2024-06-18 22:45:00|1395.5|1387.4|1390.16|1382.06|1395.75|1387.65|1389.7|1381.6|735
1718751000000|2024-06-18 22:50:00|1390.74|1382.64|1390.28|1382.18|1392.75|1384.65|1389.47|1381.37|683
1718751300000|2024-06-18 22:55:00|1390.25|1382.15|1392.35|1384.25|1393.2|1385.1|1389.58|1381.48|565
1718751600000|2024-06-18 23:00:00|1392.3|1384.2|1391.14|1383.04|1392.6|1384.5|1390.3|1382.2|614
1718751900000|2024-06-18 23:05:00|1391.11|1383.01|1393.5|1385.4|1394.05|1385.95|1389.94|1381.84|658
1718752200000|2024-06-18 23:10:00|1393.45|1385.35|1394.58|1386.48|1394.8|1386.7|1392.21|1384.11|516
1718752500000|2024-06-18 23:15:00|1394.55|1386.45|1396.65|1388.55|1396.86|1388.76|1394.55|1386.45|622
1718752800000|2024-06-18 23:20:00|1396.68|1388.58|1396.62|1388.52|1398.79|1390.69|1395.79|1387.69|654
1718753100000|2024-06-18 23:25:00|1396.83|1388.73|1395.14|1387.04|1397.13|1389.03|1394.41|1386.31|546
1718753400000|2024-06-18 23:30:00|1395.2|1387.1|1396.16|1388.06|1396.85|1388.75|1394.16|1386.06|605
1718753700000|2024-06-18 23:35:00|1396.15|1388.05|1395.99|1387.89|1398.08|1389.98|1395.68|1387.58|602
1718754000000|2024-06-18 23:40:00|1395.98|1387.88|1395.55|1387.45|1397.6|1389.5|1392.78|1384.68|678
1718754300000|2024-06-18 23:45:00|1395.53|1387.43|1397.87|1389.77|1399.4|1391.3|1395.53|1387.43|721
1718754600000|2024-06-18 23:50:00|1397.84|1389.74|1399.5|1391.4|1400.62|1392.52|1396.67|1388.57|653
1718754900000|2024-06-18 23:55:00|1399.53|1391.43|1402.39|1394.29|1403.6|1395.5|1399.29|1391.19|635
1718755200000|2024-06-19 00:00:00|1402.37|1394.27|1401.73|1393.63|1404.08|1395.98|1400.04|1391.94|895
1718755500000|2024-06-19 00:05:00|1401.67|1393.57|1399.75|1391.65|1403.88|1395.78|1399.75|1391.65|832
1718755800000|2024-06-19 00:10:00|1399.56|1391.46|1401.62|1393.52|1401.62|1393.52|1398.41|1390.31|808
1718756100000|2024-06-19 00:15:00|1401.56|1393.46|1397|1388.9|1402.35|1394.25|1396.81|1388.71|866
1718756400000|2024-06-19 00:20:00|1397.06|1388.96|1396.49|1388.39|1399.11|1391.01|1395.08|1386.98|854
1718756700000|2024-06-19 00:25:00|1396.41|1388.31|1395.96|1387.86|1399.25|1391.15|1395.52|1387.42|757
1718757000000|2024-06-19 00:30:00|1396.16|1388.06|1399.5|1391.4|1399.55|1391.45|1395.83|1387.73|650
1718757300000|2024-06-19 00:35:00|1399.35|1391.25|1401.46|1393.36|1403.1|1395|1399.19|1391.09|717
1718757600000|2024-06-19 00:40:00|1401.49|1393.39|1403.62|1395.52|1405.13|1397.03|1401.48|1393.38|659
1718757900000|2024-06-19 00:45:00|1403.65|1395.55|1405.33|1397.23|1407.92|1399.82|1403.34|1395.24|881
1718758200000|2024-06-19 00:50:00|1405.3|1397.2|1408.59|1400.49|1409|1400.9|1404.47|1396.37|794
1718758500000|2024-06-19 00:55:00|1408.29|1400.19|1406.88|1398.78|1409.3|1401.2|1406.03|1397.93|900
1718758800000|2024-06-19 01:00:00|1406.85|1398.75|1414.33|1406.23|1414.38|1406.28|1405.98|1397.88|963
1718759100000|2024-06-19 01:05:00|1414.4|1406.3|1415.34|1407.24|1416.85|1408.75|1411.92|1403.82|947
1718759400000|2024-06-19 01:10:00|1415.5|1407.4|1418.83|1410.73|1421.78|1413.68|1415.29|1407.19|906
1718759700000|2024-06-19 01:15:00|1418.78|1410.68|1422.45|1414.35|1422.63|1414.53|1412.21|1404.11|1093
1718760000000|2024-06-19 01:20:00|1422.55|1414.45|1416.09|1407.99|1423.2|1415.1|1414.8|1406.7|1060
1718760300000|2024-06-19 01:25:00|1416.29|1408.19|1421.41|1413.31|1422.93|1414.83|1415.23|1407.13|961
1718760600000|2024-06-19 01:30:00|1421.49|1413.39|1421.94|1413.84|1423.85|1415.75|1414.91|1406.81|1008
1718760900000|2024-06-19 01:35:00|1421.83|1413.73|1424.62|1416.52|1428.57|1420.47|1420.52|1412.42|932
1718761200000|2024-06-19 01:40:00|1424.66|1416.56|1419.7|1411.6|1425.61|1417.51|1416.89|1408.79|1056
1718761500000|2024-06-19 01:45:00|1419.69|1411.59|1417.57|1409.47|1421.5|1413.4|1414.28|1406.18|1027
1718761800000|2024-06-19 01:50:00|1417.65|1409.55|1422.13|1414.03|1424.16|1416.06|1415.22|1407.12|977
1718762100000|2024-06-19 01:55:00|1422.35|1414.25|1421.93|1413.83|1424|1415.9|1420.75|1412.65|868
1718762400000|2024-06-19 02:00:00|1421.88|1413.78|1425.44|1417.34|1427.34|1419.24|1421.81|1413.71|891
1718762700000|2024-06-19 02:05:00|1425.46|1417.36|1429.76|1421.66|1431.65|1423.55|1425.18|1417.08|855
1718763000000|2024-06-19 02:10:00|1429.89|1421.79|1428.21|1420.11|1431.6|1423.5|1427.1|1419|856
1718763300000|2024-06-19 02:15:00|1428.33|1420.23|1428.43|1420.33|1433.25|1425.15|1426.93|1418.83|898
1718763600000|2024-06-19 02:20:00|1428.6|1420.5|1430.22|1422.12|1433.45|1425.35|1428.6|1420.5|773
1718763900000|2024-06-19 02:25:00|1430.3|1422.2|1432.1|1424|1433.53|1425.43|1428.86|1420.76|777
1718764200000|2024-06-19 02:30:00|1432.05|1423.95|1427.54|1419.44|1433.4|1425.3|1427.1|1419|809
1718764500000|2024-06-19 02:35:00|1427.56|1419.46|1424.53|1416.43|1428.7|1420.6|1423.7|1415.6|730
1718764800000|2024-06-19 02:40:00|1424.55|1416.45|1420.3|1412.2|1425.73|1417.63|1419.94|1411.84|736
1718765100000|2024-06-19 02:45:00|1420.33|1412.23|1419.65|1411.55|1422.3|1414.2|1415.56|1407.46|943
1718765400000|2024-06-19 02:50:00|1419.67|1411.57|1420.52|1412.42|1424.52|1416.42|1418.49|1410.39|914
1718765700000|2024-06-19 02:55:00|1420.49|1412.39|1422.97|1414.87|1427|1418.9|1418.8|1410.7|925
1718766000000|2024-06-19 03:00:00|1422.91|1414.81|1426.78|1418.68|1428|1419.9|1422.37|1414.27|965
1718766300000|2024-06-19 03:05:00|1426.63|1418.53|1429|1420.9|1429.3|1421.2|1425.45|1417.35|888
1718766600000|2024-06-19 03:10:00|1429.11|1421.01|1427.93|1419.83|1430.85|1422.75|1426.1|1418|831
1718766900000|2024-06-19 03:15:00|1427.96|1419.86|1429.78|1421.68|1429.8|1421.7|1422.9|1414.8|867
1718767200000|2024-06-19 03:20:00|1429.77|1421.67|1429.9|1421.8|1430.15|1422.05|1425.5|1417.4|818
1718767500000|2024-06-19 03:25:00|1429.85|1421.75|1430.72|1422.62|1436.67|1428.57|1429.61|1421.51|893
1718767800000|2024-06-19 03:30:00|1430.65|1422.55|1427.06|1418.96|1433.8|1425.7|1425.54|1417.44|990
1718768100000|2024-06-19 03:35:00|1427.03|1418.93|1428.18|1420.08|1430.21|1422.11|1425.35|1417.25|881
1718768400000|2024-06-19 03:40:00|1428.17|1420.07|1426.47|1418.37|1428.82|1420.72|1425.94|1417.84|817
1718768700000|2024-06-19 03:45:00|1426.49|1418.39|1424.01|1415.91|1427.22|1419.12|1422.73|1414.63|912
1718769000000|2024-06-19 03:50:00|1423.98|1415.88|1425.46|1417.36|1426.57|1418.47|1423.37|1415.27|808
1718769300000|2024-06-19 03:55:00|1425.44|1417.34|1424.95|1416.85|1429.29|1421.19|1424.65|1416.55|718
1718769600000|2024-06-19 04:00:00|1425|1416.9|1428.82|1420.72|1430.35|1422.25|1423.58|1415.48|902
1718769900000|2024-06-19 04:05:00|1428.8|1420.7|1429.71|1421.61|1431.26|1423.16|1426.76|1418.66|939
1718770200000|2024-06-19 04:10:00|1429.83|1421.73|1428.84|1420.74|1432.22|1424.12|1428.84|1420.74|885
1718770500000|2024-06-19 04:15:00|1428.81|1420.71|1426.92|1418.82|1430.39|1422.29|1426.25|1418.15|929
1718770800000|2024-06-19 04:20:00|1426.89|1418.79|1430.27|1422.17|1431.55|1423.45|1426.68|1418.58|631
1718771100000|2024-06-19 04:25:00|1430.26|1422.16|1435.38|1427.28|1435.86|1427.76|1430.15|1422.05|657
1718771400000|2024-06-19 04:30:00|1435.39|1427.29|1435.5|1427.4|1436.68|1428.58|1432.79|1424.69|710
1718771700000|2024-06-19 04:35:00|1435.48|1427.38|1435.07|1426.97|1436.75|1428.65|1434.24|1426.14|631
1718772000000|2024-06-19 04:40:00|1435.18|1427.08|1431.79|1423.69|1435.49|1427.39|1430.7|1422.6|682
1718772300000|2024-06-19 04:45:00|1431.77|1423.67|1434.17|1426.07|1435.88|1427.78|1431.77|1423.67|817
1718772600000|2024-06-19 04:50:00|1434.18|1426.08|1432.92|1424.82|1436.54|1428.44|1432.64|1424.54|671
1718772900000|2024-06-19 04:55:00|1432.93|1424.83|1433.5|1425.4|1433.73|1425.63|1429.99|1421.89|576
1718773200000|2024-06-19 05:00:00|1433.55|1425.45|1434.03|1425.93|1435.55|1427.45|1431.77|1423.67|710
1718773500000|2024-06-19 05:05:00|1434.05|1425.95|1434.6|1426.5|1435.7|1427.6|1432.92|1424.82|746
1718773800000|2024-06-19 05:10:00|1434.61|1426.51|1431.2|1423.1|1434.71|1426.61|1430.36|1422.26|822
1718774100000|2024-06-19 05:15:00|1431.51|1423.41|1428.84|1420.74|1432.34|1424.24|1427.08|1418.98|775
1718774400000|2024-06-19 05:20:00|1428.85|1420.75|1430.56|1422.46|1431.49|1423.39|1428.85|1420.75|642
1718774700000|2024-06-19 05:25:00|1430.68|1422.58|1430.51|1422.41|1431.49|1423.39|1429.83|1421.73|397
1718775000000|2024-06-19 05:30:00|1430.04|1421.94|1434.2|1426.1|1434.52|1426.42|1430.04|1421.94|512
1718775300000|2024-06-19 05:35:00|1434.41|1426.31|1433.33|1425.23|1434.83|1426.73|1432.55|1424.45|492
1718775600000|2024-06-19 05:40:00|1432.99|1424.89|1432.09|1423.99|1433.08|1424.98|1430.9|1422.8|395
1718775900000|2024-06-19 05:45:00|1432.06|1423.96|1432.41|1424.31|1432.63|1424.53|1429.95|1421.85|516
1718776200000|2024-06-19 05:50:00|1432.38|1424.28|1434.9|1426.8|1435|1426.9|1432.18|1424.08|539
1718776500000|2024-06-19 05:55:00|1434.86|1426.76|1433.17|1425.07|1435.32|1427.22|1432.95|1424.85|519
1718776800000|2024-06-19 06:00:00|1433.15|1425.05|1434.25|1426.15|1435.61|1427.51|1432.94|1424.84|584
1718777100000|2024-06-19 06:05:00|1434.27|1426.17|1435.31|1427.21|1435.7|1427.6|1433.98|1425.88|505
1718777400000|2024-06-19 06:10:00|1435.33|1427.23|1435.36|1427.26|1437.47|1429.37|1434.98|1426.88|553
1718777700000|2024-06-19 06:15:00|1435.39|1427.29|1433.67|1425.57|1435.7|1427.6|1433.37|1425.27|706
1718778000000|2024-06-19 06:20:00|1433.6|1425.5|1433.11|1425.01|1434.73|1426.63|1432.95|1424.85|651
1718778300000|2024-06-19 06:25:00|1433.05|1424.95|1434.8|1426.7|1435.71|1427.61|1432.41|1424.31|546
1718778600000|2024-06-19 06:30:00|1434.78|1426.68|1435.52|1427.42|1436.2|1428.1|1434.28|1426.18|460
1718778900000|2024-06-19 06:35:00|1435.54|1427.44|1436.3|1428.2|1436.42|1428.32|1435.43|1427.33|406
1718779200000|2024-06-19 06:40:00|1436.36|1428.26|1436.66|1428.56|1437.47|1429.37|1436.03|1427.93|452
1718779500000|2024-06-19 06:45:00|1436.64|1428.54|1440.15|1432.05|1440.22|1432.12|1436.64|1428.54|441
1718779800000|2024-06-19 06:50:00|1440.38|1432.28|1440.4|1432.3|1440.96|1432.86|1439.92|1431.82|537
1718780100000|2024-06-19 06:55:00|1440.61|1432.51|1442.43|1434.33|1442.61|1434.51|1440.18|1432.08|470
1718780400000|2024-06-19 07:00:00|1442.46|1434.36|1442.91|1434.81|1443.7|1435.6|1441.81|1433.71|575
1718780700000|2024-06-19 07:05:00|1442.88|1434.78|1442.73|1434.63|1443.85|1435.75|1442.55|1434.45|472
1718781000000|2024-06-19 07:10:00|1442.7|1434.6|1438.73|1430.63|1443.11|1435.01|1436.82|1428.72|717
1718781300000|2024-06-19 07:15:00|1438.7|1430.6|1435.8|1427.7|1439.55|1431.45|1434.88|1426.78|745
1718781600000|2024-06-19 07:20:00|1435.7|1427.6|1435.72|1427.62|1437.98|1429.88|1435.35|1427.25|515
1718781900000|2024-06-19 07:25:00|1435.71|1427.61|1433.74|1425.64|1436.7|1428.6|1432.71|1424.61|728
1718782200000|2024-06-19 07:30:00|1433.71|1425.61|1438.12|1430.02|1439.49|1431.39|1433.52|1425.42|857
1718782500000|2024-06-19 07:35:00|1437.78|1429.68|1442.05|1433.95|1442.1|1434|1437.45|1429.35|718
1718782800000|2024-06-19 07:40:00|1442|1433.9|1440.45|1432.35|1442.2|1434.1|1439.6|1431.5|206
1718783100000|2024-06-19 07:45:00|1440.5|1432.4|1440.7|1432.6|1442.75|1434.65|1440.32|1432.22|428
1718783400000|2024-06-19 07:50:00|1440.66|1432.56|1442.64|1434.54|1442.64|1434.54|1439.84|1431.74|476
1718783700000|2024-06-19 07:55:00|1442.35|1434.25|1444.1|1436|1444.23|1436.13|1441.89|1433.79|466
1718784000000|2024-06-19 08:00:00|1444.09|1435.99|1444.28|1436.18|1444.7|1436.6|1443.33|1435.23|444
1718784300000|2024-06-19 08:05:00|1444.3|1436.2|1442.43|1434.33|1444.69|1436.59|1442.25|1434.15|622
1718784600000|2024-06-19 08:10:00|1442.36|1434.26|1441.5|1433.4|1442.75|1434.65|1439.84|1431.74|696
1718784900000|2024-06-19 08:15:00|1441.48|1433.38|1441.53|1433.43|1444.9|1436.8|1441.27|1433.17|688
1718785200000|2024-06-19 08:20:00|1441.48|1433.38|1438.02|1429.92|1441.53|1433.43|1436.16|1428.06|667
1718785500000|2024-06-19 08:25:00|1438.07|1429.97|1435.91|1427.81|1438.75|1430.65|1435.8|1427.7|553
1718785800000|2024-06-19 08:30:00|1435.86|1427.76|1434.65|1426.55|1436.32|1428.22|1431.73|1423.63|730
1718786100000|2024-06-19 08:35:00|1434.6|1426.5|1436.38|1428.28|1437.95|1429.85|1433.34|1425.24|649
1718786400000|2024-06-19 08:40:00|1436.4|1428.3|1433.8|1425.7|1436.53|1428.43|1431|1422.9|761
1718786700000|2024-06-19 08:45:00|1433.78|1425.68|1432.99|1424.89|1436.48|1428.38|1432.55|1424.45|732
1718787000000|2024-06-19 08:50:00|1433|1424.9|1432.01|1423.91|1434.31|1426.21|1430.45|1422.35|699
1718787300000|2024-06-19 08:55:00|1432.4|1424.3|1429.74|1421.64|1432.83|1424.73|1429.7|1421.6|571
1718787600000|2024-06-19 09:00:00|1429.72|1421.62|1433.81|1425.71|1433.91|1425.81|1429.72|1421.62|651
1718787900000|2024-06-19 09:05:00|1433.58|1425.48|1434.89|1426.79|1435.9|1427.8|1432.76|1424.66|600
1718788200000|2024-06-19 09:10:00|1434.86|1426.76|1432.54|1424.44|1434.86|1426.76|1431.65|1423.55|497
1718788500000|2024-06-19 09:15:00|1432.5|1424.4|1428.35|1420.25|1433.92|1425.82|1426.66|1418.56|709
1718788800000|2024-06-19 09:20:00|1428.36|1420.26|1430.12|1422.02|1431.13|1423.03|1427.33|1419.23|785
1718789100000|2024-06-19 09:25:00|1430.13|1422.03|1432.85|1424.75|1433.23|1425.13|1429.6|1421.5|648
1718789400000|2024-06-19 09:30:00|1432.93|1424.83|1432.73|1424.63|1435.63|1427.53|1431.05|1422.95|707
1718789700000|2024-06-19 09:35:00|1432.74|1424.64|1431.51|1423.41|1433.49|1425.39|1431.08|1422.98|614
1718790000000|2024-06-19 09:40:00|1431.45|1423.35|1427.58|1419.48|1432.73|1424.63|1426.38|1418.28|539
1718790300000|2024-06-19 09:45:00|1427.66|1419.56|1430.37|1422.27|1431.2|1423.1|1427.57|1419.47|488
1718790600000|2024-06-19 09:50:00|1430.38|1422.28|1433.33|1425.23|1438.4|1430.3|1430.35|1422.25|380
1718790900000|2024-06-19 09:55:00|1433.34|1425.24|1436.21|1428.11|1436.39|1428.29|1432.46|1424.36|599
1718791200000|2024-06-19 10:00:00|1436.14|1428.04|1438.31|1430.21|1440.11|1432.01|1434.68|1426.58|799
1718791500000|2024-06-19 10:05:00|1438.29|1430.19|1436.06|1427.96|1439.08|1430.98|1435.73|1427.63|516
1718791800000|2024-06-19 10:10:00|1436.05|1427.95|1433.2|1425.1|1436.28|1428.18|1432.65|1424.55|668
1718792100000|2024-06-19 10:15:00|1433.17|1425.07|1436.64|1428.54|1436.64|1428.54|1432.05|1423.95|653
1718792400000|2024-06-19 10:20:00|1436.33|1428.23|1437.05|1428.95|1438|1429.9|1435.13|1427.03|577
1718792700000|2024-06-19 10:25:00|1437.3|1429.2|1433.65|1425.55|1437.59|1429.49|1433.17|1425.07|623
1718793000000|2024-06-19 10:30:00|1433.62|1425.52|1440.8|1432.7|1440.93|1432.83|1433.51|1425.41|551
1718793300000|2024-06-19 10:35:00|1440.83|1432.73|1442.9|1434.8|1443.68|1435.58|1440.12|1432.02|663
1718793600000|2024-06-19 10:40:00|1442.76|1434.66|1442.75|1434.65|1444.45|1436.35|1441.73|1433.63|517
1718793900000|2024-06-19 10:45:00|1442.8|1434.7|1439.26|1431.16|1444.6|1436.5|1439.11|1431.01|575
1718794200000|2024-06-19 10:50:00|1439.3|1431.2|1442.06|1433.96|1446.68|1438.58|1438.38|1430.28|809
1718794500000|2024-06-19 10:55:00|1442.11|1434.01|1443.64|1435.54|1444.45|1436.35|1440.08|1431.98|828
1718794800000|2024-06-19 11:00:00|1443.66|1435.56|1439.9|1431.8|1444.56|1436.46|1439.1|1431|580
1718795100000|2024-06-19 11:05:00|1439.96|1431.86|1437.69|1429.59|1440.7|1432.6|1437.63|1429.53|557
1718795400000|2024-06-19 11:10:00|1437.63|1429.53|1437.15|1429.05|1438.1|1430|1434.95|1426.85|705
1718795700000|2024-06-19 11:15:00|1437.13|1429.03|1434.73|1426.63|1437.64|1429.54|1434.08|1425.98|625
1718796000000|2024-06-19 11:20:00|1434.71|1426.61|1431.01|1422.91|1436.7|1428.6|1429.45|1421.35|821
1718796300000|2024-06-19 11:25:00|1430.99|1422.89|1430.45|1422.35|1433.68|1425.58|1430.26|1422.16|661
1718796600000|2024-06-19 11:30:00|1430.49|1422.39|1426.86|1418.76|1432.3|1424.2|1426.59|1418.49|830
1718796900000|2024-06-19 11:35:00|1427.05|1418.95|1422.7|1414.6|1427.83|1419.73|1421|1412.9|981
1718797200000|2024-06-19 11:40:00|1422.65|1414.55|1425.2|1417.1|1425.4|1417.3|1422.35|1414.25|716
1718797500000|2024-06-19 11:45:00|1425.18|1417.08|1425.6|1417.5|1427.18|1419.08|1422.37|1414.27|894
1718797800000|2024-06-19 11:50:00|1425.61|1417.51|1429.38|1421.28|1430.2|1422.1|1425.27|1417.17|754
1718798100000|2024-06-19 11:55:00|1429.39|1421.29|1431.71|1423.61|1433.93|1425.83|1429.39|1421.29|699
1718798400000|2024-06-19 12:00:00|1431.72|1423.62|1435.81|1427.71|1436.47|1428.37|1431.6|1423.5|729
1718798700000|2024-06-19 12:05:00|1435.83|1427.73|1436.94|1428.84|1438.55|1430.45|1434.67|1426.57|677
1718799000000|2024-06-19 12:10:00|1436.91|1428.81|1429.45|1421.35|1438.06|1429.96|1429.36|1421.26|839
1718799300000|2024-06-19 12:15:00|1429.49|1421.39|1427.8|1419.7|1432.01|1423.91|1427.73|1419.63|784
1718799600000|2024-06-19 12:20:00|1427.78|1419.68|1427.48|1419.38|1429.73|1421.63|1425.08|1416.98|690
1718799900000|2024-06-19 12:25:00|1427.46|1419.36|1429.08|1420.98|1429.85|1421.75|1426.9|1418.8|600
1718800200000|2024-06-19 12:30:00|1429.11|1421.01|1429.31|1421.21|1433.48|1425.38|1427.06|1418.96|758
1718800500000|2024-06-19 12:35:00|1429.32|1421.22|1427.67|1419.57|1430.49|1422.39|1426.85|1418.75|722
1718800800000|2024-06-19 12:40:00|1427.66|1419.56|1430.19|1422.09|1431.51|1423.41|1427.3|1419.2|712
1718801100000|2024-06-19 12:45:00|1430.24|1422.14|1431.95|1423.85|1432.64|1424.54|1427.15|1419.05|651
1718801400000|2024-06-19 12:50:00|1431.97|1423.87|1431.13|1423.03|1432.9|1424.8|1430.3|1422.2|757
1718801700000|2024-06-19 12:55:00|1431.08|1422.98|1430.08|1421.98|1434.24|1426.14|1430.01|1421.91|668
1718802000000|2024-06-19 13:00:00|1430.09|1421.99|1428.9|1420.8|1433.59|1425.49|1427|1418.9|937
1718802300000|2024-06-19 13:05:00|1428.96|1420.86|1428.72|1420.62|1430.89|1422.79|1426.28|1418.18|795
1718802600000|2024-06-19 13:10:00|1428.64|1420.54|1428.48|1420.38|1429.9|1421.8|1426.98|1418.88|700
1718802900000|2024-06-19 13:15:00|1428.53|1420.43|1427.91|1419.81|1428.93|1420.83|1426.4|1418.3|651
1718803200000|2024-06-19 13:20:00|1427.93|1419.83|1426.35|1418.25|1428.94|1420.84|1426.13|1418.03|657
1718803500000|2024-06-19 13:25:00|1426.37|1418.27|1427.49|1419.39|1427.78|1419.68|1425.67|1417.57|599
1718803800000|2024-06-19 13:30:00|1427.55|1419.45|1426.95|1418.85|1428.7|1420.6|1425.88|1417.78|738
1718804100000|2024-06-19 13:35:00|1426.98|1418.88|1426.65|1418.55|1430|1421.9|1425.85|1417.75|661
1718804400000|2024-06-19 13:40:00|1426.62|1418.52|1426.75|1418.65|1427.43|1419.33|1422.29|1414.19|799
1718804700000|2024-06-19 13:45:00|1426.73|1418.63|1424.39|1416.29|1427.39|1419.29|1423.85|1415.75|768
1718805000000|2024-06-19 13:50:00|1424.4|1416.3|1422.38|1414.28|1425|1416.9|1421.89|1413.79|769
1718805300000|2024-06-19 13:55:00|1422.37|1414.27|1427.36|1419.26|1427.96|1419.86|1421.77|1413.67|482
1718805600000|2024-06-19 14:00:00|1427.38|1419.28|1425.23|1417.13|1429|1420.9|1420.94|1412.84|839
1718805900000|2024-06-19 14:05:00|1425.29|1417.19|1420.5|1412.4|1428|1419.9|1419.44|1411.34|931
1718806200000|2024-06-19 14:10:00|1420.45|1412.35|1419.57|1411.47|1423.08|1414.98|1419.08|1410.98|894
1718806500000|2024-06-19 14:15:00|1419.41|1411.31|1419.17|1411.07|1420.93|1412.83|1417.03|1408.93|950
1718806800000|2024-06-19 14:20:00|1419.11|1411.01|1416.83|1408.73|1419.85|1411.75|1414.81|1406.71|924
1718807100000|2024-06-19 14:25:00|1417|1408.9|1415.6|1407.5|1419.52|1411.42|1413.29|1405.19|963
1718807400000|2024-06-19 14:30:00|1415.63|1407.53|1416.34|1408.24|1418.52|1410.42|1413.27|1405.17|946
1718807700000|2024-06-19 14:35:00|1416.77|1408.67|1420.03|1411.93|1422.47|1414.37|1416.75|1408.65|866
1718808000000|2024-06-19 14:40:00|1420.01|1411.91|1420.59|1412.49|1423.11|1415.01|1419.02|1410.92|734
1718808300000|2024-06-19 14:45:00|1420.64|1412.54|1417.14|1409.04|1422.8|1414.7|1417.05|1408.95|767
1718808600000|2024-06-19 14:50:00|1417.11|1409.01|1413|1404.9|1418.51|1410.41|1411.73|1403.63|834
1718808900000|2024-06-19 14:55:00|1412.99|1404.89|1416.8|1408.7|1417.67|1409.57|1412.91|1404.81|687
1718809200000|2024-06-19 15:00:00|1416.78|1408.68|1419.6|1411.5|1419.6|1411.5|1415.85|1407.75|611
1718809500000|2024-06-19 15:05:00|1419.65|1411.55|1419.28|1411.18|1422.05|1413.95|1418.23|1410.13|517
1718809800000|2024-06-19 15:10:00|1419.3|1411.2|1425.4|1417.3|1426.69|1418.59|1418.91|1410.81|772
1718810100000|2024-06-19 15:15:00|1425.32|1417.22|1424.93|1416.83|1426.68|1418.58|1421.42|1413.32|730
1718810400000|2024-06-19 15:20:00|1424.9|1416.8|1419.99|1411.89|1425.58|1417.48|1419.55|1411.45|580
1718810700000|2024-06-19 15:25:00|1419.98|1411.88|1417.66|1409.56|1419.98|1411.88|1417.39|1409.29|527
1718811000000|2024-06-19 15:30:00|1417.7|1409.6|1417.49|1409.39|1419.6|1411.5|1416.51|1408.41|625
1718811300000|2024-06-19 15:35:00|1417.53|1409.43|1416.93|1408.83|1419.85|1411.75|1416.22|1408.12|726
1718811600000|2024-06-19 15:40:00|1417|1408.9|1418.3|1410.2|1418.63|1410.53|1415.59|1407.49|721
1718811900000|2024-06-19 15:45:00|1418.26|1410.16|1420.18|1412.08|1421.33|1413.23|1417.41|1409.31|709
1718812200000|2024-06-19 15:50:00|1420.13|1412.03|1421.24|1413.14|1423.2|1415.1|1419.35|1411.25|722
1718812500000|2024-06-19 15:55:00|1421.26|1413.16|1422.9|1414.8|1422.9|1414.8|1420.42|1412.32|570
1718812800000|2024-06-19 16:00:00|1422.85|1414.75|1426.54|1418.44|1427.05|1418.95|1422.23|1414.13|628
1718813100000|2024-06-19 16:05:00|1426.61|1418.51|1421.85|1413.75|1427.13|1419.03|1421.73|1413.63|639
1718813400000|2024-06-19 16:10:00|1421.83|1413.73|1423.14|1415.04|1423.54|1415.44|1420.05|1411.95|728
1718813700000|2024-06-19 16:15:00|1423.16|1415.06|1426.43|1418.33|1426.46|1418.36|1420.03|1411.93|798
1718814000000|2024-06-19 16:20:00|1426.16|1418.06|1426.74|1418.64|1428.63|1420.53|1425.21|1417.11|703
1718814300000|2024-06-19 16:25:00|1426.76|1418.66|1429.38|1421.28|1431.27|1423.17|1426.76|1418.66|706
1718814600000|2024-06-19 16:30:00|1429.4|1421.3|1431.79|1423.69|1431.79|1423.69|1428.2|1420.1|776
1718814900000|2024-06-19 16:35:00|1432.09|1423.99|1431.68|1423.58|1434|1425.9|1430.25|1422.15|825
1718815200000|2024-06-19 16:40:00|1431.67|1423.57|1434.16|1426.06|1434.28|1426.18|1429.14|1421.04|743
1718815500000|2024-06-19 16:45:00|1434.18|1426.08|1430.72|1422.62|1435.4|1427.3|1430.5|1422.4|763
1718815800000|2024-06-19 16:50:00|1430.78|1422.68|1427.43|1419.33|1431.61|1423.51|1427.06|1418.96|765
1718816100000|2024-06-19 16:55:00|1427.44|1419.34|1428.05|1419.95|1429.5|1421.4|1426.73|1418.63|613
1718816400000|2024-06-19 17:00:00|1428.14|1420.04|1431.89|1423.79|1433.69|1425.59|1426.9|1418.8|820
1718816700000|2024-06-19 17:05:00|1431.94|1423.84|1434.4|1426.3|1434.66|1426.56|1431.02|1422.92|747
1718817000000|2024-06-19 17:10:00|1434.38|1426.28|1438.45|1430.35|1440.16|1432.06|1434.21|1426.11|778
1718817300000|2024-06-19 17:15:00|1438.43|1430.33|1441.35|1433.25|1442.68|1434.58|1435.72|1427.62|871
1718817600000|2024-06-19 17:20:00|1441.25|1433.15|1445.08|1436.98|1450|1441.9|1440.74|1432.64|971
1718817900000|2024-06-19 17:25:00|1445.11|1437.01|1448.78|1440.68|1452.4|1444.3|1444.99|1436.89|817
1718818200000|2024-06-19 17:30:00|1448.79|1440.69|1444.14|1436.04|1449.21|1441.11|1443.84|1435.74|781
1718818500000|2024-06-19 17:35:00|1444.17|1436.07|1440.29|1432.19|1444.44|1436.34|1439.18|1431.08|664
1718818800000|2024-06-19 17:40:00|1440.34|1432.24|1442.6|1434.5|1443.2|1435.1|1440.24|1432.14|678
1718819100000|2024-06-19 17:45:00|1442.64|1434.54|1443.27|1435.17|1443.98|1435.88|1440.88|1432.78|606
1718819400000|2024-06-19 17:50:00|1443.29|1435.19|1445.83|1437.73|1447.94|1439.84|1443.29|1435.19|607
1718819700000|2024-06-19 17:55:00|1445.88|1437.78|1441.8|1433.7|1446.2|1438.1|1440.77|1432.67|421
1718820000000|2024-06-19 18:00:00|1441.85|1433.75|1444.95|1436.85|1445.65|1437.55|1441.63|1433.53|409
1718820300000|2024-06-19 18:05:00|1445|1436.9|1445.02|1436.92|1446.65|1438.55|1444.42|1436.32|407
1718820600000|2024-06-19 18:10:00|1445.03|1436.93|1445.2|1437.1|1448.65|1440.55|1444.81|1436.71|626
1718820900000|2024-06-19 18:15:00|1445.15|1437.05|1449.72|1441.62|1449.79|1441.69|1444.86|1436.76|642
1718821200000|2024-06-19 18:20:00|1449.71|1441.61|1448.36|1440.26|1451.08|1442.98|1448.27|1440.17|586
1718821500000|2024-06-19 18:25:00|1448.33|1440.23|1445.1|1437|1448.65|1440.55|1444.3|1436.2|551
1718821800000|2024-06-19 18:30:00|1445.24|1437.14|1444.52|1436.42|1448.24|1440.14|1443.29|1435.19|657
1718822100000|2024-06-19 18:35:00|1444.51|1436.41|1444.77|1436.67|1446|1437.9|1442.89|1434.79|547
1718822400000|2024-06-19 18:40:00|1444.75|1436.65|1447.21|1439.11|1448.58|1440.48|1444.46|1436.36|656
1718822700000|2024-06-19 18:45:00|1447.13|1439.03|1448.03|1439.93|1448.65|1440.55|1445.8|1437.7|517
1718823000000|2024-06-19 18:50:00|1448.06|1439.96|1446.1|1438|1449.4|1441.3|1446.08|1437.98|571
1718823300000|2024-06-19 18:55:00|1446.09|1437.99|1445.46|1437.36|1446.25|1438.15|1443.87|1435.77|694
1718823600000|2024-06-19 19:00:00|1445.44|1437.34|1445.62|1437.52|1446.4|1438.3|1444.47|1436.37|615
1718823900000|2024-06-19 19:05:00|1445.61|1437.51|1445.02|1436.92|1445.73|1437.63|1443.66|1435.56|697
1718824200000|2024-06-19 19:10:00|1444.98|1436.88|1446.34|1438.24|1447.8|1439.7|1444.12|1436.02|645
1718824500000|2024-06-19 19:15:00|1446.29|1438.19|1444.82|1436.72|1448.55|1440.45|1444.82|1436.72|733
1718824800000|2024-06-19 19:20:00|1445.1|1437|1443.5|1435.4|1445.1|1437|1441.95|1433.85|647
1718825100000|2024-06-19 19:25:00|1443.4|1435.3|1444.59|1436.49|1446.5|1438.4|1442.95|1434.85|460
1718825400000|2024-06-19 19:30:00|1444.68|1436.58|1446.18|1438.08|1448.17|1440.07|1444.02|1435.92|540
1718825700000|2024-06-19 19:35:00|1446.2|1438.1|1448.22|1440.12|1448.77|1440.67|1445.88|1437.78|400
1718826000000|2024-06-19 19:40:00|1448.27|1440.17|1445.71|1437.61|1448.45|1440.35|1442.94|1434.84|687
1718826300000|2024-06-19 19:45:00|1445.73|1437.63|1443.11|1435.01|1446.05|1437.95|1441.91|1433.81|594
1718826600000|2024-06-19 19:50:00|1443.09|1434.99|1442.88|1434.78|1444.46|1436.36|1442.34|1434.24|491
1718826900000|2024-06-19 19:55:00|1442.86|1434.76|1441.95|1433.85|1443.35|1435.25|1441.45|1433.35|486
1718827200000|2024-06-19 20:00:00|1441.91|1433.81|1440.81|1432.71|1443.05|1434.95|1440.69|1432.59|577
1718827500000|2024-06-19 20:05:00|1440.79|1432.69|1436.69|1428.59|1440.89|1432.79|1436.65|1428.55|563
1718827800000|2024-06-19 20:10:00|1436.74|1428.64|1434.83|1426.73|1438.25|1430.15|1434.78|1426.68|522
1718828100000|2024-06-19 20:15:00|1434.8|1426.7|1434.05|1425.95|1435.45|1427.35|1431.54|1423.44|665
1718828400000|2024-06-19 20:20:00|1434.09|1425.99|1437.22|1429.12|1437.33|1429.23|1433.15|1425.05|617
1718828700000|2024-06-19 20:25:00|1437.23|1429.13|1440.09|1431.99|1441.43|1433.33|1436.83|1428.73|499
1718829000000|2024-06-19 20:30:00|1440.06|1431.96|1438.74|1430.64|1444.21|1436.11|1438.42|1430.32|728
1718829300000|2024-06-19 20:35:00|1438.66|1430.56|1439.4|1431.3|1440.65|1432.55|1438.14|1430.04|654
1718829600000|2024-06-19 20:40:00|1439.38|1431.28|1436.13|1428.03|1440.12|1432.02|1435.7|1427.6|608
1718829900000|2024-06-19 20:45:00|1436.14|1428.04|1437.85|1429.75|1437.85|1429.75|1434.74|1426.64|469
1718830200000|2024-06-19 20:50:00|1437.82|1429.72|1441.84|1433.74|1441.92|1433.82|1437.8|1429.7|328
1718830500000|2024-06-19 20:55:00|1441.86|1433.76|1443.02|1434.92|1443.06|1434.96|1438.57|1430.47|594
1718830800000|2024-06-19 21:00:00|1443.01|1434.91|1443.93|1435.83|1444.18|1436.08|1441.51|1433.41|456
1718831100000|2024-06-19 21:05:00|1443.92|1435.82|1446.71|1438.61|1446.71|1438.61|1443.03|1434.93|607
1718831400000|2024-06-19 21:10:00|1446.72|1438.62|1451.15|1443.05|1451.73|1443.63|1446.72|1438.62|517
1718831700000|2024-06-19 21:15:00|1451.13|1443.03|1452.91|1444.81|1454.33|1446.23|1451.08|1442.98|624
1718832000000|2024-06-19 21:20:00|1452.9|1444.8|1448.69|1440.59|1452.94|1444.84|1447.61|1439.51|425
1718832300000|2024-06-19 21:25:00|1448.72|1440.62|1447.7|1439.6|1449.13|1441.03|1446.47|1438.37|231
1718832600000|2024-06-19 21:30:00|1447.67|1439.57|1446.67|1438.57|1447.67|1439.57|1444.87|1436.77|238
1718832900000|2024-06-19 21:35:00|1446.74|1438.64|1446.2|1438.1|1447.48|1439.38|1446|1437.9|217
1718833200000|2024-06-19 21:40:00|1446.21|1438.11|1448.91|1440.81|1449.12|1441.02|1446.21|1438.11|191
1718833500000|2024-06-19 21:45:00|1448.89|1440.79|1447.1|1439|1449.32|1441.22|1447.1|1439|226
1718833800000|2024-06-19 21:50:00|1447.12|1439.02|1447.17|1439.07|1447.69|1439.59|1447.03|1438.93|308
1718834100000|2024-06-19 21:55:00|1447.16|1439.06|1444.42|1436.32|1447.2|1439.1|1444|1435.9|214
1718834400000|2024-06-19 22:00:00|1444.44|1436.34|1444.86|1436.76|1448|1439.9|1441.12|1433.02|508
1718834700000|2024-06-19 22:05:00|1444.87|1436.77|1443.11|1435.01|1445.6|1437.5|1441.95|1433.85|711
1718835000000|2024-06-19 22:10:00|1443.04|1434.94|1440.14|1432.04|1443.29|1435.19|1438.66|1430.56|541
1718835300000|2024-06-19 22:15:00|1440.13|1432.03|1444.62|1436.52|1445|1436.9|1439.59|1431.49|672
1718835600000|2024-06-19 22:20:00|1444.63|1436.53|1444.86|1436.76|1446.8|1438.7|1443.54|1435.44|681
1718835900000|2024-06-19 22:25:00|1444.93|1436.83|1443.94|1435.84|1445.08|1436.98|1441.18|1433.08|561
1718836200000|2024-06-19 22:30:00|1443.7|1435.6|1440.27|1432.17|1445.16|1437.06|1440.11|1432.01|597
1718836500000|2024-06-19 22:35:00|1440.2|1432.1|1441.57|1433.47|1442.22|1434.12|1439.86|1431.76|638
1718836800000|2024-06-19 22:40:00|1441.55|1433.45|1442.88|1434.78|1444.2|1436.1|1441.05|1432.95|557
1718837100000|2024-06-19 22:45:00|1442.84|1434.74|1440.22|1432.12|1443.95|1435.85|1439.97|1431.87|504
1718837400000|2024-06-19 22:50:00|1440.11|1432.01|1438.55|1430.45|1441|1432.9|1438.4|1430.3|506
1718837700000|2024-06-19 22:55:00|1438.52|1430.42|1434.09|1425.99|1438.53|1430.43|1433.07|1424.97|725
1718838000000|2024-06-19 23:00:00|1434.07|1425.97|1436.13|1428.03|1438|1429.9|1433.46|1425.36|663
1718838300000|2024-06-19 23:05:00|1436.12|1428.02|1438.24|1430.14|1438.43|1430.33|1435.39|1427.29|501
1718838600000|2024-06-19 23:10:00|1438.3|1430.2|1436.38|1428.28|1438.33|1430.23|1435.47|1427.37|412
1718838900000|2024-06-19 23:15:00|1436.43|1428.33|1436.44|1428.34|1437.64|1429.54|1436.1|1428|438
1718839200000|2024-06-19 23:20:00|1436.45|1428.35|1434.58|1426.48|1437.36|1429.26|1432.91|1424.81|509
1718839500000|2024-06-19 23:25:00|1434.59|1426.49|1434.87|1426.77|1435|1426.9|1433.85|1425.75|305
1718839800000|2024-06-19 23:30:00|1434.95|1426.85|1431.88|1423.78|1434.96|1426.86|1427.8|1419.7|750
1718840100000|2024-06-19 23:35:00|1431.91|1423.81|1431.28|1423.18|1432.8|1424.7|1430.21|1422.11|681
1718840400000|2024-06-19 23:40:00|1431.31|1423.21|1433.42|1425.32|1433.48|1425.38|1430.76|1422.66|384
1718840700000|2024-06-19 23:45:00|1433.43|1425.33|1434.87|1426.77|1434.9|1426.8|1432.75|1424.65|481
1718841000000|2024-06-19 23:50:00|1434.86|1426.76|1437.27|1429.17|1437.44|1429.34|1434.85|1426.75|737
1718841300000|2024-06-19 23:55:00|1437.3|1429.2|1438.68|1430.58|1440.02|1431.92|1437.03|1428.93|548
1718841600000|2024-06-20 00:00:00|1438.69|1430.59|1435.42|1427.32|1438.77|1430.67|1434.57|1426.47|835
1718841900000|2024-06-20 00:05:00|1435.46|1427.36|1432.92|1424.82|1436.44|1428.34|1432.38|1424.28|769
1718842200000|2024-06-20 00:10:00|1432.9|1424.8|1443.32|1435.22|1443.39|1435.29|1432.62|1424.52|842
1718842500000|2024-06-20 00:15:00|1443.31|1435.21|1434.13|1426.03|1443.37|1435.27|1433.35|1425.25|959
1718842800000|2024-06-20 00:20:00|1434.08|1425.98|1433.5|1425.4|1437.11|1429.01|1432.01|1423.91|982
1718843100000|2024-06-20 00:25:00|1433.51|1425.41|1434.21|1426.11|1435.39|1427.29|1432.52|1424.42|772
1718843400000|2024-06-20 00:30:00|1434.2|1426.1|1439.14|1431.04|1439.32|1431.22|1434.2|1426.1|854
1718843700000|2024-06-20 00:35:00|1439.15|1431.05|1446.77|1438.67|1446.89|1438.79|1438.98|1430.88|855
1718844000000|2024-06-20 00:40:00|1446.79|1438.69|1447.63|1439.53|1451.05|1442.95|1446.24|1438.14|821
1718844300000|2024-06-20 00:45:00|1447.48|1439.38|1440.03|1431.93|1447.61|1439.51|1436.32|1428.22|941
1718844600000|2024-06-20 00:50:00|1440|1431.9|1445.42|1437.32|1446.35|1438.25|1438.9|1430.8|940
1718844900000|2024-06-20 00:55:00|1445.47|1437.37|1440.82|1432.72|1445.52|1437.42|1440.77|1432.67|791
1718845200000|2024-06-20 01:00:00|1440.81|1432.71|1438.25|1430.15|1443.08|1434.98|1437.85|1429.75|879
1718845500000|2024-06-20 01:05:00|1438.22|1430.12|1437.67|1429.57|1439.65|1431.55|1434.18|1426.08|908
1718845800000|2024-06-20 01:10:00|1437.63|1429.53|1442.65|1434.55|1442.9|1434.8|1435.22|1427.12|868
1718846100000|2024-06-20 01:15:00|1442.67|1434.57|1445.29|1437.19|1445.43|1437.33|1439.9|1431.8|977
1718846400000|2024-06-20 01:20:00|1445.24|1437.14|1449.44|1441.34|1449.88|1441.78|1443.78|1435.68|822
1718846700000|2024-06-20 01:25:00|1449.55|1441.45|1450.27|1442.17|1451.53|1443.43|1448.54|1440.44|786
1718847000000|2024-06-20 01:30:00|1450.24|1442.14|1453.95|1445.85|1455.81|1447.71|1446.45|1438.35|923
1718847300000|2024-06-20 01:35:00|1454.02|1445.92|1446.41|1438.31|1454.75|1446.65|1442.9|1434.8|955
1718847600000|2024-06-20 01:40:00|1446.4|1438.3|1448.08|1439.98|1449.55|1441.45|1440.12|1432.02|994
1718847900000|2024-06-20 01:45:00|1448.11|1440.01|1446.15|1438.05|1449.59|1441.49|1441.01|1432.91|1003
1718848200000|2024-06-20 01:50:00|1446.18|1438.08|1441.27|1433.17|1446.51|1438.41|1438.33|1430.23|991
1718848500000|2024-06-20 01:55:00|1441.24|1433.14|1441.93|1433.83|1442.58|1434.48|1436.61|1428.51|914
1718848800000|2024-06-20 02:00:00|1441.92|1433.82|1436.28|1428.18|1442.75|1434.65|1435.36|1427.26|1019
1718849100000|2024-06-20 02:05:00|1436.26|1428.16|1439.93|1431.83|1440.42|1432.32|1435.6|1427.5|921
1718849400000|2024-06-20 02:10:00|1439.9|1431.8|1440.46|1432.36|1442.16|1434.06|1436.03|1427.93|884
1718849700000|2024-06-20 02:15:00|1440.58|1432.48|1440.08|1431.98|1442.72|1434.62|1435.29|1427.19|901
1718850000000|2024-06-20 02:20:00|1440.1|1432|1443.9|1435.8|1447|1438.9|1438.85|1430.75|951
1718850300000|2024-06-20 02:25:00|1443.93|1435.83|1443.74|1435.64|1446.7|1438.6|1441.2|1433.1|886
1718850600000|2024-06-20 02:30:00|1443.75|1435.65|1447.93|1439.83|1449.55|1441.45|1442.88|1434.78|870
1718850900000|2024-06-20 02:35:00|1447.91|1439.81|1444.32|1436.22|1448.79|1440.69|1443.18|1435.08|848
1718851200000|2024-06-20 02:40:00|1444.38|1436.28|1444.23|1436.13|1445.1|1437|1440.32|1432.22|907
1718851500000|2024-06-20 02:45:00|1444.17|1436.07|1439.6|1431.5|1445.08|1436.98|1439.6|1431.5|836
1718851800000|2024-06-20 02:50:00|1439.56|1431.46|1438.6|1430.5|1439.95|1431.85|1436.88|1428.78|760
1718852100000|2024-06-20 02:55:00|1438.58|1430.48|1441.01|1432.91|1442.02|1433.92|1438.17|1430.07|789
1718852400000|2024-06-20 03:00:00|1441.08|1432.98|1439.15|1431.05|1441.21|1433.11|1437.99|1429.89|835
1718852700000|2024-06-20 03:05:00|1439.11|1431.01|1438.38|1430.28|1440.27|1432.17|1437.26|1429.16|786
1718853000000|2024-06-20 03:10:00|1438.26|1430.16|1436.61|1428.51|1438.95|1430.85|1436.25|1428.15|678
1718853300000|2024-06-20 03:15:00|1436.51|1428.41|1437.47|1429.37|1439.37|1431.27|1434.78|1426.68|761
1718853600000|2024-06-20 03:20:00|1437.46|1429.36|1438.83|1430.73|1439.76|1431.66|1437.45|1429.35|645
1718853900000|2024-06-20 03:25:00|1438.78|1430.68|1437.86|1429.76|1439.85|1431.75|1437.45|1429.35|503
1718854200000|2024-06-20 03:30:00|1437.89|1429.79|1440.32|1432.22|1443.05|1434.95|1437.64|1429.54|733
1718854500000|2024-06-20 03:35:00|1440.23|1432.13|1437.56|1429.46|1440.23|1432.13|1437.04|1428.94|638
1718854800000|2024-06-20 03:40:00|1437.55|1429.45|1438.83|1430.73|1439.6|1431.5|1437.34|1429.24|469
1718855100000|2024-06-20 03:45:00|1438.86|1430.76|1439.99|1431.89|1443.33|1435.23|1438.3|1430.2|882
1718855400000|2024-06-20 03:50:00|1440|1431.9|1438.94|1430.84|1441.25|1433.15|1438.94|1430.84|679
1718855700000|2024-06-20 03:55:00|1438.92|1430.82|1440.19|1432.09|1440.77|1432.67|1436.8|1428.7|659
1718856000000|2024-06-20 04:00:00|1440.15|1432.05|1439.29|1431.19|1440.65|1432.55|1438.8|1430.7|636
1718856300000|2024-06-20 04:05:00|1439.26|1431.16|1439.92|1431.82|1441.95|1433.85|1438.88|1430.78|477
1718856600000|2024-06-20 04:10:00|1439.93|1431.83|1436.98|1428.88|1441.01|1432.91|1435.72|1427.62|590
1718856900000|2024-06-20 04:15:00|1437|1428.9|1440.15|1432.05|1440.93|1432.83|1436.87|1428.77|662
1718857200000|2024-06-20 04:20:00|1440.13|1432.03|1443.28|1435.18|1444.93|1436.83|1439.94|1431.84|704
1718857500000|2024-06-20 04:25:00|1443.27|1435.17|1444.47|1436.37|1446.47|1438.37|1442.58|1434.48|649
1718857800000|2024-06-20 04:30:00|1444.46|1436.36|1450.16|1442.06|1452.3|1444.2|1444.36|1436.26|708
1718858100000|2024-06-20 04:35:00|1450.13|1442.03|1452.9|1444.8|1453|1444.9|1448.93|1440.83|680
1718858400000|2024-06-20 04:40:00|1452.93|1444.83|1451.06|1442.96|1453.91|1445.81|1450.12|1442.02|601
1718858700000|2024-06-20 04:45:00|1450.87|1442.77|1453.49|1445.39|1453.68|1445.58|1449.05|1440.95|772
1718859000000|2024-06-20 04:50:00|1453.5|1445.4|1451.57|1443.47|1456.21|1448.11|1451.51|1443.41|834
1718859300000|2024-06-20 04:55:00|1451.54|1443.44|1452.18|1444.08|1454.35|1446.25|1451.54|1443.44|665
1718859600000|2024-06-20 05:00:00|1452.15|1444.05|1451.19|1443.09|1453.85|1445.75|1447.93|1439.83|818
1718859900000|2024-06-20 05:05:00|1451.16|1443.06|1455.39|1447.29|1457.28|1449.18|1448.66|1440.56|905
1718860200000|2024-06-20 05:10:00|1455.38|1447.28|1453.23|1445.13|1455.62|1447.52|1450.82|1442.72|772
1718860500000|2024-06-20 05:15:00|1453.29|1445.19|1448.73|1440.63|1454.69|1446.59|1446.57|1438.47|805
1718860800000|2024-06-20 05:20:00|1448.78|1440.68|1447.7|1439.6|1449.7|1441.6|1446.24|1438.14|848
1718861100000|2024-06-20 05:25:00|1447.75|1439.65|1448.73|1440.63|1450.4|1442.3|1447.44|1439.34|722
1718861400000|2024-06-20 05:30:00|1448.63|1440.53|1451.28|1443.18|1451.65|1443.55|1447.79|1439.69|674
1718861700000|2024-06-20 05:35:00|1451.26|1443.16|1454.51|1446.41|1456.31|1448.21|1450.63|1442.53|747
1718862000000|2024-06-20 05:40:00|1454.53|1446.43|1455.68|1447.58|1456.35|1448.25|1453.83|1445.73|730
1718862300000|2024-06-20 05:45:00|1455.63|1447.53|1457.43|1449.33|1459.31|1451.21|1455.63|1447.53|750
1718862600000|2024-06-20 05:50:00|1457.61|1449.51|1458.18|1450.08|1459.3|1451.2|1456.35|1448.25|613
1718862900000|2024-06-20 05:55:00|1458.27|1450.17|1458.51|1450.41|1461.79|1453.69|1457.7|1449.6|788
1718863200000|2024-06-20 06:00:00|1458.46|1450.36|1462.34|1454.24|1462.8|1454.7|1458.19|1450.09|811
1718863500000|2024-06-20 06:05:00|1462.24|1454.14|1459.38|1451.28|1462.24|1454.14|1456.23|1448.13|785
1718863800000|2024-06-20 06:10:00|1459.41|1451.31|1462.56|1454.46|1464.75|1456.65|1458.77|1450.67|729
1718864100000|2024-06-20 06:15:00|1462.73|1454.63|1459.41|1451.31|1462.9|1454.8|1457.59|1449.49|890
1718864400000|2024-06-20 06:20:00|1459.42|1451.32|1458.83|1450.73|1460.29|1452.19|1456.38|1448.28|852
1718864700000|2024-06-20 06:25:00|1458.9|1450.8|1460.31|1452.21|1461.2|1453.1|1458.9|1450.8|742
1718865000000|2024-06-20 06:30:00|1460.29|1452.19|1458.16|1450.06|1461.63|1453.53|1457.63|1449.53|768
1718865300000|2024-06-20 06:35:00|1458.13|1450.03|1460.28|1452.18|1461.79|1453.69|1457.35|1449.25|773
1718865600000|2024-06-20 06:40:00|1460.17|1452.07|1456.08|1447.98|1460.17|1452.07|1455.28|1447.18|749
1718865900000|2024-06-20 06:45:00|1456.05|1447.95|1458.63|1450.53|1459.61|1451.51|1455.85|1447.75|788
1718866200000|2024-06-20 06:50:00|1458.64|1450.54|1460.24|1452.14|1460.95|1452.85|1455.34|1447.24|695
1718866500000|2024-06-20 06:55:00|1460.27|1452.17|1461.31|1453.21|1461.55|1453.45|1457.38|1449.28|558
1718866800000|2024-06-20 07:00:00|1461.32|1453.22|1464.61|1456.51|1464.78|1456.68|1461.32|1453.22|569
1718867100000|2024-06-20 07:05:00|1464.47|1456.37|1464.49|1456.39|1465.9|1457.8|1463.2|1455.1|634
1718867400000|2024-06-20 07:10:00|1464.5|1456.4|1462.31|1454.21|1464.93|1456.83|1461.4|1453.3|681
1718867700000|2024-06-20 07:15:00|1462.33|1454.23|1472.93|1464.83|1474|1465.9|1462.11|1454.01|887
1718868000000|2024-06-20 07:20:00|1472.78|1464.68|1470.78|1462.68|1474.25|1466.15|1469.6|1461.5|946
1718868300000|2024-06-20 07:25:00|1470.81|1462.71|1471.38|1463.28|1471.9|1463.8|1468.82|1460.72|821
1718868600000|2024-06-20 07:30:00|1471.43|1463.33|1471.13|1463.03|1476.05|1467.95|1471.1|1463|979
1718868900000|2024-06-20 07:35:00|1471.08|1462.98|1476.6|1468.5|1477|1468.9|1470.34|1462.24|870
1718869200000|2024-06-20 07:40:00|1476.72|1468.62|1476.65|1468.55|1477|1468.9|1474.06|1465.96|771
1718869500000|2024-06-20 07:45:00|1476.56|1468.46|1474.29|1466.19|1479.4|1471.3|1473.64|1465.54|880
1718869800000|2024-06-20 07:50:00|1474.24|1466.14|1473.66|1465.56|1476.1|1468|1473.59|1465.49|692
1718870100000|2024-06-20 07:55:00|1473.62|1465.52|1477.66|1469.56|1477.66|1469.56|1472.96|1464.86|764
1718870400000|2024-06-20 08:00:00|1477.62|1469.52|1477.96|1469.86|1480.25|1472.15|1476.88|1468.78|773
1718870700000|2024-06-20 08:05:00|1477.89|1469.79|1478.6|1470.5|1481.3|1473.2|1476.03|1467.93|795
1718871000000|2024-06-20 08:10:00|1478.63|1470.53|1477.28|1469.18|1479.68|1471.58|1475.17|1467.07|804
1718871300000|2024-06-20 08:15:00|1477.31|1469.21|1479.04|1470.94|1479.05|1470.95|1474.15|1466.05|826
1718871600000|2024-06-20 08:20:00|1478.99|1470.89|1480.35|1472.25|1482.1|1474|1477.6|1469.5|821
1718871900000|2024-06-20 08:25:00|1480.33|1472.23|1475.51|1467.41|1480.64|1472.54|1475.51|1467.41|734
1718872200000|2024-06-20 08:30:00|1475.56|1467.46|1473.2|1465.1|1476.61|1468.51|1472.05|1463.95|712
1718872500000|2024-06-20 08:35:00|1473.28|1465.18|1468.72|1460.62|1473.7|1465.6|1467.19|1459.09|767
1718872800000|2024-06-20 08:40:00|1468.76|1460.66|1467.56|1459.46|1469.31|1461.21|1465.45|1457.35|764
1718873100000|2024-06-20 08:45:00|1467.52|1459.42|1464.55|1456.45|1467.75|1459.65|1462.54|1454.44|730
1718873400000|2024-06-20 08:50:00|1464.6|1456.5|1466.91|1458.81|1467.06|1458.96|1463.92|1455.82|617
1718873700000|2024-06-20 08:55:00|1466.93|1458.83|1469.95|1461.85|1469.95|1461.85|1466.73|1458.63|460
1718874000000|2024-06-20 09:00:00|1469.96|1461.86|1467.72|1459.62|1472.51|1464.41|1467.09|1458.99|745
1718874300000|2024-06-20 09:05:00|1467.79|1459.69|1465.75|1457.65|1469.31|1461.21|1465.2|1457.1|643
1718874600000|2024-06-20 09:10:00|1465.76|1457.66|1464.31|1456.21|1466.48|1458.38|1464.3|1456.2|433
1718874900000|2024-06-20 09:15:00|1464.32|1456.22|1465.68|1457.58|1467.6|1459.5|1464.2|1456.1|734
1718875200000|2024-06-20 09:20:00|1465.67|1457.57|1464.4|1456.3|1466.23|1458.13|1463.33|1455.23|603
1718875500000|2024-06-20 09:25:00|1464.43|1456.33|1463.58|1455.48|1464.47|1456.37|1462.26|1454.16|617
1718875800000|2024-06-20 09:30:00|1463.54|1455.44|1464.17|1456.07|1467.83|1459.73|1462.95|1454.85|743
1718876100000|2024-06-20 09:35:00|1464.11|1456.01|1463.55|1455.45|1465.26|1457.16|1463.5|1455.4|575
1718876400000|2024-06-20 09:40:00|1463.54|1455.44|1462.42|1454.32|1464.18|1456.08|1462.37|1454.27|480
1718876700000|2024-06-20 09:45:00|1462.37|1454.27|1466.11|1458.01|1466.43|1458.33|1462.37|1454.27|675
1718877000000|2024-06-20 09:50:00|1466.05|1457.95|1464.85|1456.75|1467.64|1459.54|1464.33|1456.23|632
1718877300000|2024-06-20 09:55:00|1464.92|1456.82|1464.62|1456.52|1465.49|1457.39|1464.31|1456.21|550
1718877600000|2024-06-20 10:00:00|1464.58|1456.48|1463.22|1455.12|1465.8|1457.7|1461.58|1453.48|734
1718877900000|2024-06-20 10:05:00|1463.29|1455.19|1465.14|1457.04|1465.61|1457.51|1462.21|1454.11|654
1718878200000|2024-06-20 10:10:00|1465.12|1457.02|1465.49|1457.39|1466.5|1458.4|1464.46|1456.36|593
1718878500000|2024-06-20 10:15:00|1465.45|1457.35|1468.24|1460.14|1468.82|1460.72|1465.28|1457.18|631
1718878800000|2024-06-20 10:20:00|1468.25|1460.15|1465.79|1457.69|1469.05|1460.95|1465.47|1457.37|579
1718879100000|2024-06-20 10:25:00|1465.78|1457.68|1468.95|1460.85|1469.14|1461.04|1465.68|1457.58|589
1718879400000|2024-06-20 10:30:00|1468.91|1460.81|1470.82|1462.72|1473.28|1465.18|1468.91|1460.81|599
1718879700000|2024-06-20 10:35:00|1470.86|1462.76|1472.18|1464.08|1473.1|1465|1470.61|1462.51|659
1718880000000|2024-06-20 10:40:00|1472.15|1464.05|1471.41|1463.31|1473.03|1464.93|1471.39|1463.29|578
1718880300000|2024-06-20 10:45:00|1471.37|1463.27|1471.65|1463.55|1473.09|1464.99|1470.99|1462.89|652
1718880600000|2024-06-20 10:50:00|1471.49|1463.39|1470.29|1462.19|1472.07|1463.97|1470.05|1461.95|611
1718880900000|2024-06-20 10:55:00|1470.32|1462.22|1478.38|1470.28|1479.66|1471.56|1470.09|1461.99|940
1718881200000|2024-06-20 11:00:00|1478.47|1470.37|1478.91|1470.81|1479.64|1471.54|1473.8|1465.7|995
1718881500000|2024-06-20 11:05:00|1478.87|1470.77|1488.65|1480.55|1489.35|1481.25|1477.31|1469.21|948
1718881800000|2024-06-20 11:10:00|1488.63|1480.53|1486.41|1478.31|1489.65|1481.55|1484.29|1476.19|980
1718882100000|2024-06-20 11:15:00|1486.44|1478.34|1484.19|1476.09|1486.98|1478.88|1482.59|1474.49|983
1718882400000|2024-06-20 11:20:00|1484.08|1475.98|1479.61|1471.51|1484.6|1476.5|1479.15|1471.05|855
1718882700000|2024-06-20 11:25:00|1479.58|1471.48|1479.16|1471.06|1481.95|1473.85|1478.15|1470.05|822
1718883000000|2024-06-20 11:30:00|1479.1|1471|1477.56|1469.46|1481.15|1473.05|1475.34|1467.24|906
1718883300000|2024-06-20 11:35:00|1477.47|1469.37|1473.3|1465.2|1478.3|1470.2|1471.87|1463.77|909
1718883600000|2024-06-20 11:40:00|1473.38|1465.28|1471.73|1463.63|1475.27|1467.17|1469.03|1460.93|807
1718883900000|2024-06-20 11:45:00|1471.76|1463.66|1474.48|1466.38|1475.24|1467.14|1470.23|1462.13|880
1718884200000|2024-06-20 11:50:00|1474.5|1466.4|1470.16|1462.06|1475|1466.9|1469.4|1461.3|898
1718884500000|2024-06-20 11:55:00|1470.19|1462.09|1469.69|1461.59|1471.3|1463.2|1467.81|1459.71|771
1718884800000|2024-06-20 12:00:00|1469.71|1461.61|1468.07|1459.97|1471.1|1463|1467.28|1459.18|896
1718885100000|2024-06-20 12:05:00|1468.08|1459.98|1469.51|1461.41|1473.71|1465.61|1467.78|1459.68|871
1718885400000|2024-06-20 12:10:00|1469.53|1461.43|1466.57|1458.47|1470.77|1462.67|1466.47|1458.37|809
1718885700000|2024-06-20 12:15:00|1466.49|1458.39|1464.61|1456.51|1467.57|1459.47|1463.54|1455.44|935
1718886000000|2024-06-20 12:20:00|1464.59|1456.49|1463.19|1455.09|1465.14|1457.04|1463.19|1455.09|913
1718886300000|2024-06-20 12:25:00|1463.15|1455.05|1466.1|1458|1468.1|1460|1462.8|1454.7|908
1718886600000|2024-06-20 12:30:00|1466.03|1457.93|1465.66|1457.56|1471.55|1463.45|1463.22|1455.12|1075
1718886900000|2024-06-20 12:35:00|1465.64|1457.54|1465.1|1457|1467.3|1459.2|1463.81|1455.71|864
1718887200000|2024-06-20 12:40:00|1465.15|1457.05|1465.08|1456.98|1465.72|1457.62|1463.75|1455.65|759
1718887500000|2024-06-20 12:45:00|1464.99|1456.89|1468.24|1460.14|1468.94|1460.84|1462.48|1454.38|880
1718887800000|2024-06-20 12:50:00|1468.21|1460.11|1467.71|1459.61|1468.47|1460.37|1467.08|1458.98|703
1718888100000|2024-06-20 12:55:00|1467.63|1459.53|1467.17|1459.07|1468.31|1460.21|1466.65|1458.55|656
1718888400000|2024-06-20 13:00:00|1467.13|1459.03|1465.75|1457.65|1468.31|1460.21|1462.61|1454.51|915
1718888700000|2024-06-20 13:05:00|1465.7|1457.6|1468.23|1460.13|1468.52|1460.42|1464.76|1456.66|826
1718889000000|2024-06-20 13:10:00|1468.2|1460.1|1467.77|1459.67|1469.35|1461.25|1467.32|1459.22|738
1718889300000|2024-06-20 13:15:00|1467.78|1459.68|1459.69|1451.59|1469.05|1460.95|1457.22|1449.12|987
1718889600000|2024-06-20 13:20:00|1459.58|1451.48|1456.43|1448.33|1460.1|1452|1452.65|1444.55|1034
1718889900000|2024-06-20 13:25:00|1456.63|1448.53|1456.63|1448.53|1457.26|1449.16|1448.34|1440.24|1068
1718890200000|2024-06-20 13:30:00|1456.6|1448.5|1453.63|1445.53|1456.6|1448.5|1449.25|1441.15|1045
1718890500000|2024-06-20 13:35:00|1453.58|1445.48|1456.37|1448.27|1457.78|1449.68|1453.58|1445.48|985
1718890800000|2024-06-20 13:40:00|1456.41|1448.31|1460.95|1452.85|1462.08|1453.98|1456.33|1448.23|836
1718891100000|2024-06-20 13:45:00|1461.11|1453.01|1461.74|1453.64|1462.51|1454.41|1459.44|1451.34|740
1718891400000|2024-06-20 13:50:00|1461.79|1453.69|1456.76|1448.66|1461.81|1453.71|1452.88|1444.78|970
1718891700000|2024-06-20 13:55:00|1456.73|1448.63|1453.96|1445.86|1458.2|1450.1|1452.09|1443.99|894
1718892000000|2024-06-20 14:00:00|1453.89|1445.79|1446.95|1438.85|1456.26|1448.16|1443.05|1434.95|1089
1718892300000|2024-06-20 14:05:00|1446.91|1438.81|1442.95|1434.85|1448.93|1440.83|1440.51|1432.41|1102
1718892600000|2024-06-20 14:10:00|1442.98|1434.88|1441.42|1433.32|1444.31|1436.21|1438.49|1430.39|1014
1718892900000|2024-06-20 14:15:00|1441.44|1433.34|1437.56|1429.46|1444.4|1436.3|1437.21|1429.11|1026
1718893200000|2024-06-20 14:20:00|1437.48|1429.38|1439.56|1431.46|1442.37|1434.27|1431.8|1423.7|1050
1718893500000|2024-06-20 14:25:00|1439.57|1431.47|1449.27|1441.17|1449.39|1441.29|1438.98|1430.88|933
1718893800000|2024-06-20 14:30:00|1449.31|1441.21|1445.34|1437.24|1450.31|1442.21|1444.38|1436.28|969
1718894100000|2024-06-20 14:35:00|1445.29|1437.19|1446.42|1438.32|1446.87|1438.77|1441.79|1433.69|930
1718894400000|2024-06-20 14:40:00|1446.47|1438.37|1443.78|1435.68|1446.83|1438.73|1443.12|1435.02|817
1718894700000|2024-06-20 14:45:00|1443.7|1435.6|1446.93|1438.83|1446.93|1438.83|1441.15|1433.05|893
1718895000000|2024-06-20 14:50:00|1446.88|1438.78|1447.39|1439.29|1450.57|1442.47|1446.35|1438.25|778
1718895300000|2024-06-20 14:55:00|1447.36|1439.26|1446.34|1438.24|1447.92|1439.82|1446.1|1438|709
1718895600000|2024-06-20 15:00:00|1446.42|1438.32|1444.78|1436.68|1449.51|1441.41|1443.13|1435.03|891
1718895900000|2024-06-20 15:05:00|1444.83|1436.73|1449.01|1440.91|1450.51|1442.41|1443.83|1435.73|927
1718896200000|2024-06-20 15:10:00|1449.03|1440.93|1452.31|1444.21|1452.66|1444.56|1447.85|1439.75|827
1718896500000|2024-06-20 15:15:00|1452.35|1444.25|1446.55|1438.45|1452.41|1444.31|1445.68|1437.58|966
1718896800000|2024-06-20 15:20:00|1446.57|1438.47|1446.76|1438.66|1448.14|1440.04|1444.35|1436.25|933
1718897100000|2024-06-20 15:25:00|1446.72|1438.62|1443.89|1435.79|1446.97|1438.87|1443.15|1435.05|849
1718897400000|2024-06-20 15:30:00|1443.9|1435.8|1444.25|1436.15|1445.65|1437.55|1442.65|1434.55|818
1718897700000|2024-06-20 15:35:00|1444.11|1436.01|1442.68|1434.58|1446.13|1438.03|1441.8|1433.7|754
1718898000000|2024-06-20 15:40:00|1442.66|1434.56|1446.99|1438.89|1448.6|1440.5|1442.43|1434.33|390
1718898300000|2024-06-20 15:45:00|1446.8|1438.7|1439.86|1431.76|1446.9|1438.8|1439.13|1431.03|678
1718898600000|2024-06-20 15:50:00|1439.83|1431.73|1438.52|1430.42|1441.84|1433.74|1438.41|1430.31|836
1718898900000|2024-06-20 15:55:00|1438.54|1430.44|1437.63|1429.53|1440.02|1431.92|1437.44|1429.34|893
1718899200000|2024-06-20 16:00:00|1437.66|1429.56|1429.07|1420.97|1440.3|1432.2|1428.57|1420.47|1030
1718899500000|2024-06-20 16:05:00|1429.04|1420.94|1425.38|1417.28|1433.36|1425.26|1423.29|1415.19|1078
1718899800000|2024-06-20 16:10:00|1425.41|1417.31|1433.55|1425.45|1435.41|1427.31|1424.44|1416.34|1047
1718900100000|2024-06-20 16:15:00|1433.5|1425.4|1431.61|1423.51|1437.6|1429.5|1429.17|1421.07|1034
1718900400000|2024-06-20 16:20:00|1431.69|1423.59|1433.3|1425.2|1433.93|1425.83|1429.97|1421.87|932
1718900700000|2024-06-20 16:25:00|1433.36|1425.26|1432.25|1424.15|1435.61|1427.51|1430.15|1422.05|912
1718901000000|2024-06-20 16:30:00|1432.28|1424.18|1433.9|1425.8|1434.93|1426.83|1428.71|1420.61|1056
1718901300000|2024-06-20 16:35:00|1433.87|1425.77|1436.93|1428.83|1437.95|1429.85|1433.14|1425.04|1013
1718901600000|2024-06-20 16:40:00|1437|1428.9|1437.05|1428.95|1440.36|1432.26|1436.39|1428.29|810
1718901900000|2024-06-20 16:45:00|1436.99|1428.89|1436.86|1428.76|1439.78|1431.68|1436.11|1428.01|767
1718902200000|2024-06-20 16:50:00|1436.9|1428.8|1435.38|1427.28|1438.5|1430.4|1434.84|1426.74|771
1718902500000|2024-06-20 16:55:00|1435.43|1427.33|1435.65|1427.55|1436.09|1427.99|1433.35|1425.25|777
1718902800000|2024-06-20 17:00:00|1435.66|1427.56|1430.64|1422.54|1435.83|1427.73|1428.84|1420.74|879
1718903100000|2024-06-20 17:05:00|1430.61|1422.51|1434.53|1426.43|1435.89|1427.79|1430.44|1422.34|790
1718903400000|2024-06-20 17:10:00|1434.43|1426.33|1436.41|1428.31|1438|1429.9|1434.15|1426.05|824
1718903700000|2024-06-20 17:15:00|1436.48|1428.38|1432.82|1424.72|1437.7|1429.6|1431.62|1423.52|758
1718904000000|2024-06-20 17:20:00|1432.55|1424.45|1433.89|1425.79|1434.83|1426.73|1432.16|1424.06|713
1718904300000|2024-06-20 17:25:00|1433.85|1425.75|1435.59|1427.49|1437.83|1429.73|1432.93|1424.83|755
1718904600000|2024-06-20 17:30:00|1435.58|1427.48|1440.3|1432.2|1440.3|1432.2|1433.77|1425.67|882
1718904900000|2024-06-20 17:35:00|1440.41|1432.31|1441.71|1433.61|1442|1433.9|1438.26|1430.16|592
1718905200000|2024-06-20 17:40:00|1441.7|1433.6|1443.8|1435.7|1443.9|1435.8|1441.02|1432.92|112
1718905500000|2024-06-20 17:45:00|1443.75|1435.65|1440.31|1432.21|1443.8|1435.7|1438.9|1430.8|381
1718905800000|2024-06-20 17:50:00|1440.34|1432.24|1437.61|1429.51|1440.92|1432.82|1436.35|1428.25|588
1718906100000|2024-06-20 17:55:00|1437.58|1429.48|1438.48|1430.38|1439.95|1431.85|1437.03|1428.93|627
1718906400000|2024-06-20 18:00:00|1438.45|1430.35|1443.26|1435.16|1443.3|1435.2|1438.38|1430.28|385
1718906700000|2024-06-20 18:05:00|1443.24|1435.14|1443.54|1435.44|1445.43|1437.33|1441.71|1433.61|741
1718907000000|2024-06-20 18:10:00|1443.48|1435.38|1443.56|1435.46|1443.73|1435.63|1441.02|1432.92|609
1718907300000|2024-06-20 18:15:00|1443.57|1435.47|1446.74|1438.64|1446.77|1438.67|1443.53|1435.43|493
1718907600000|2024-06-20 18:20:00|1446.7|1438.6|1449.1|1441|1449.35|1441.25|1445.17|1437.07|598
1718907900000|2024-06-20 18:25:00|1448.25|1440.15|1451.85|1443.75|1451.87|1443.77|1448.25|1440.15|227
1718908200000|2024-06-20 18:30:00|1451.5|1443.4|1449.69|1441.59|1452.7|1444.6|1448.34|1440.24|217
1718908500000|2024-06-20 18:35:00|1449.68|1441.58|1449.85|1441.75|1449.98|1441.88|1446.22|1438.12|582
1718908800000|2024-06-20 18:40:00|1449.71|1441.61|1448.6|1440.5|1450.9|1442.8|1446.37|1438.27|536
1718909100000|2024-06-20 18:45:00|1448.63|1440.53|1451.23|1443.13|1451.77|1443.67|1446.62|1438.52|537
1718909400000|2024-06-20 18:50:00|1451.2|1443.1|1452.36|1444.26|1453.61|1445.51|1449.83|1441.73|431
1718909700000|2024-06-20 18:55:00|1452.31|1444.21|1454.48|1446.38|1455.1|1447|1451.96|1443.86|335
1718910000000|2024-06-20 19:00:00|1454.45|1446.35|1453.68|1445.58|1454.9|1446.8|1451.76|1443.66|730
1718910300000|2024-06-20 19:05:00|1453.72|1445.62|1454.43|1446.33|1455.3|1447.2|1452.82|1444.72|583
1718910600000|2024-06-20 19:10:00|1454.45|1446.35|1453.19|1445.09|1455.2|1447.1|1452.25|1444.15|443
1718910900000|2024-06-20 19:15:00|1452.97|1444.87|1449.84|1441.74|1453.36|1445.26|1448.57|1440.47|555
1718911200000|2024-06-20 19:20:00|1449.86|1441.76|1445.47|1437.37|1451.08|1442.98|1444.95|1436.85|630
1718911500000|2024-06-20 19:25:00|1445.53|1437.43|1451.2|1443.1|1452.93|1444.83|1445.45|1437.35|573
1718911800000|2024-06-20 19:30:00|1451.21|1443.11|1449.63|1441.53|1451.21|1443.11|1448.56|1440.46|643
1718912100000|2024-06-20 19:35:00|1449.69|1441.59|1448.54|1440.44|1450.11|1442.01|1447.91|1439.81|567
1718912400000|2024-06-20 19:40:00|1448.59|1440.49|1451.95|1443.85|1451.97|1443.87|1448.29|1440.19|556
1718912700000|2024-06-20 19:45:00|1452.01|1443.91|1450.66|1442.56|1452.95|1444.85|1450.36|1442.26|590
1718913000000|2024-06-20 19:50:00|1450.72|1442.62|1452.8|1444.7|1453.75|1445.65|1450.16|1442.06|542
1718913300000|2024-06-20 19:55:00|1452.79|1444.69|1454.63|1446.53|1455.04|1446.94|1450.5|1442.4|496
1718913600000|2024-06-20 20:00:00|1454.46|1446.36|1453.9|1445.8|1455.92|1447.82|1451.88|1443.78|217
1718913900000|2024-06-20 20:05:00|1453.69|1445.59|1457.44|1449.34|1458.48|1450.38|1453.44|1445.34|407
1718914200000|2024-06-20 20:10:00|1457.41|1449.31|1454.95|1446.85|1457.73|1449.63|1454.28|1446.18|411
1718914500000|2024-06-20 20:15:00|1454.93|1446.83|1455.18|1447.08|1456.85|1448.75|1454.78|1446.68|501
1718914800000|2024-06-20 20:20:00|1455.2|1447.1|1448.97|1440.87|1455.21|1447.11|1448.95|1440.85|475
1718915100000|2024-06-20 20:25:00|1448.98|1440.88|1445.9|1437.8|1449.81|1441.71|1444.7|1436.6|326
1718915400000|2024-06-20 20:30:00|1445.88|1437.78|1443.59|1435.49|1446.55|1438.45|1442.7|1434.6|416
1718915700000|2024-06-20 20:35:00|1443.58|1435.48|1445|1436.9|1445|1436.9|1442.99|1434.89|414
1718916000000|2024-06-20 20:40:00|1445.03|1436.93|1446.35|1438.25|1446.37|1438.27|1443.96|1435.86|402
1718916300000|2024-06-20 20:45:00|1446.4|1438.3|1445.6|1437.5|1447.18|1439.08|1444.92|1436.82|478
1718916600000|2024-06-20 20:50:00|1445.58|1437.48|1444.72|1436.62|1447.06|1438.96|1444.39|1436.29|430
1718916900000|2024-06-20 20:55:00|1444.68|1436.58|1445.82|1437.72|1447.15|1439.05|1444.68|1436.58|420
1718917200000|2024-06-20 21:00:00|1445.84|1437.74|1443.91|1435.81|1445.99|1437.89|1443.53|1435.43|487
1718917500000|2024-06-20 21:05:00|1443.89|1435.79|1443.97|1435.87|1444.08|1435.98|1442.71|1434.61|390
1718917800000|2024-06-20 21:10:00|1443.96|1435.86|1442.56|1434.46|1444.33|1436.23|1442.48|1434.38|287
1718918100000|2024-06-20 21:15:00|1442.58|1434.48|1443.82|1435.72|1444.12|1436.02|1441.36|1433.26|332
1718918400000|2024-06-20 21:20:00|1443.86|1435.76|1444.09|1435.99|1444.19|1436.09|1443.38|1435.28|238
1718918700000|2024-06-20 21:25:00|1444.06|1435.96|1443.93|1435.83|1444.38|1436.28|1443.9|1435.8|179
1718919000000|2024-06-20 21:30:00|1443.9|1435.8|1441.04|1432.94|1443.94|1435.84|1441.04|1432.94|343
1718919300000|2024-06-20 21:35:00|1441.06|1432.96|1438.95|1430.85|1441.06|1432.96|1438.95|1430.85|177
1718919600000|2024-06-20 21:40:00|1439.02|1430.92|1438.63|1430.53|1439.08|1430.98|1438.62|1430.52|119
1718919900000|2024-06-20 21:45:00|1438.62|1430.52|1436.05|1427.95|1438.62|1430.52|1436.05|1427.95|153
1718920200000|2024-06-20 21:50:00|1436.07|1427.97|1436.55|1428.45|1436.6|1428.5|1435.87|1427.77|353
1718920500000|2024-06-20 21:55:00|1436.57|1428.47|1436.2|1428.1|1436.57|1428.47|1436.15|1428.05|206
1718920800000|2024-06-20 22:00:00|1436.34|1428.24|1437.81|1429.71|1438.75|1430.65|1436.34|1428.24|271
1718921100000|2024-06-20 22:05:00|1437.92|1429.82|1439.15|1431.05|1439.6|1431.5|1436.15|1428.05|377
1718921400000|2024-06-20 22:10:00|1439.16|1431.06|1436.69|1428.59|1439.78|1431.68|1436.09|1427.99|197
1718921700000|2024-06-20 22:15:00|1436.81|1428.71|1434.71|1426.61|1436.83|1428.73|1434.42|1426.32|402
1718922000000|2024-06-20 22:20:00|1434.72|1426.62|1436.15|1428.05|1436.23|1428.13|1434.49|1426.39|274
1718922300000|2024-06-20 22:25:00|1436.05|1427.95|1436.88|1428.78|1436.91|1428.81|1435.7|1427.6|337
1718922600000|2024-06-20 22:30:00|1436.89|1428.79|1436.52|1428.42|1437.7|1429.6|1435.2|1427.1|429
1718922900000|2024-06-20 22:35:00|1436.51|1428.41|1435.38|1427.28|1437.3|1429.2|1434.85|1426.75|392
1718923200000|2024-06-20 22:40:00|1435.33|1427.23|1435.2|1427.1|1435.7|1427.6|1433.93|1425.83|464
1718923500000|2024-06-20 22:45:00|1435.19|1427.09|1435.3|1427.2|1437.19|1429.09|1434.25|1426.15|344
1718923800000|2024-06-20 22:50:00|1435.4|1427.3|1435.15|1427.05|1435.71|1427.61|1434.05|1425.95|435
1718924100000|2024-06-20 22:55:00|1435.1|1427|1435.44|1427.34|1435.53|1427.43|1433.79|1425.69|383
1718924400000|2024-06-20 23:00:00|1435.29|1427.19|1436.56|1428.46|1436.61|1428.51|1434.85|1426.75|362
1718924700000|2024-06-20 23:05:00|1436.58|1428.48|1436.73|1428.63|1439.46|1431.36|1436.07|1427.97|483
1718925000000|2024-06-20 23:10:00|1436.71|1428.61|1433.57|1425.47|1437.44|1429.34|1433.21|1425.11|588
1718925300000|2024-06-20 23:15:00|1433.5|1425.4|1434.25|1426.15|1434.88|1426.78|1432.66|1424.56|583
1718925600000|2024-06-20 23:20:00|1434.21|1426.11|1431.64|1423.54|1434.21|1426.11|1430.44|1422.34|641
1718925900000|2024-06-20 23:25:00|1431.68|1423.58|1431.08|1422.98|1432.07|1423.97|1430.65|1422.55|541
1718926200000|2024-06-20 23:30:00|1431.1|1423|1433.44|1425.34|1433.45|1425.35|1430.97|1422.87|555
1718926500000|2024-06-20 23:35:00|1433.45|1425.35|1432.78|1424.68|1433.9|1425.8|1432.63|1424.53|415
1718926800000|2024-06-20 23:40:00|1432.86|1424.76|1430.66|1422.56|1432.97|1424.87|1430.53|1422.43|501
1718927100000|2024-06-20 23:45:00|1430.65|1422.55|1430.11|1422.01|1431.44|1423.34|1430.07|1421.97|443
1718927400000|2024-06-20 23:50:00|1430.14|1422.04|1429.98|1421.88|1431.05|1422.95|1429.94|1421.84|429
1718927700000|2024-06-20 23:55:00|1430|1421.9|1429.75|1421.65|1430.1|1422|1429.06|1420.96|282
1718928000000|2024-06-21 00:00:00|1429.77|1421.67|1430.09|1421.99|1431.27|1423.17|1429.56|1421.46|475
1718928300000|2024-06-21 00:05:00|1430.11|1422.01|1424.86|1416.76|1430.11|1422.01|1424.69|1416.59|516
1718928600000|2024-06-21 00:10:00|1424.84|1416.74|1419.11|1411.01|1424.99|1416.89|1418.6|1410.5|720
1718928900000|2024-06-21 00:15:00|1419.09|1410.99|1420.13|1412.03|1423.55|1415.45|1418.21|1410.11|855
1718929200000|2024-06-21 00:20:00|1420.11|1412.01|1423.66|1415.56|1424.81|1416.71|1417.56|1409.46|897
1718929500000|2024-06-21 00:25:00|1423.67|1415.57|1422.4|1414.3|1425.56|1417.46|1421|1412.9|903
1718929800000|2024-06-21 00:30:00|1422.36|1414.26|1425.65|1417.55|1425.65|1417.55|1418.42|1410.32|882
1718930100000|2024-06-21 00:35:00|1425.64|1417.54|1427.25|1419.15|1430.76|1422.66|1424.65|1416.55|812
1718930400000|2024-06-21 00:40:00|1427.37|1419.27|1428.24|1420.14|1428.93|1420.83|1425.9|1417.8|683
1718930700000|2024-06-21 00:45:00|1428.17|1420.07|1422.73|1414.63|1428.27|1420.17|1422.54|1414.44|794
1718931000000|2024-06-21 00:50:00|1422.71|1414.61|1421.68|1413.58|1423.54|1415.44|1420.71|1412.61|652
1718931300000|2024-06-21 00:55:00|1421.69|1413.59|1416.34|1408.24|1423.36|1415.26|1416.08|1407.98|764
1718931600000|2024-06-21 01:00:00|1416.37|1408.27|1416.58|1408.48|1416.74|1408.64|1414.86|1406.76|790
1718931900000|2024-06-21 01:05:00|1416.6|1408.5|1420.74|1412.64|1424.14|1416.04|1416.54|1408.44|754
1718932200000|2024-06-21 01:10:00|1420.77|1412.67|1419.72|1411.62|1420.83|1412.73|1415.72|1407.62|819
1718932500000|2024-06-21 01:15:00|1419.59|1411.49|1423.36|1415.26|1425.38|1417.28|1419.24|1411.14|861
1718932800000|2024-06-21 01:20:00|1423.32|1415.22|1423.96|1415.86|1425.36|1417.26|1422.45|1414.35|807
1718933100000|2024-06-21 01:25:00|1423.97|1415.87|1426.74|1418.64|1427.76|1419.66|1423.66|1415.56|794
1718933400000|2024-06-21 01:30:00|1426.72|1418.62|1429.54|1421.44|1431.43|1423.33|1426.39|1418.29|821
1718933700000|2024-06-21 01:35:00|1429.52|1421.42|1430.75|1422.65|1431.81|1423.71|1428.1|1420|710
1718934000000|2024-06-21 01:40:00|1430.67|1422.57|1429.95|1421.85|1431.85|1423.75|1428.14|1420.04|593
1718934300000|2024-06-21 01:45:00|1429.92|1421.82|1432.82|1424.72|1433.15|1425.05|1429.59|1421.49|614
1718934600000|2024-06-21 01:50:00|1432.8|1424.7|1434.22|1426.12|1436.46|1428.36|1431.2|1423.1|727
1718934900000|2024-06-21 01:55:00|1434.21|1426.11|1434.85|1426.75|1435.88|1427.78|1433.96|1425.86|588
1718935200000|2024-06-21 02:00:00|1434.84|1426.74|1439.53|1431.43|1439.6|1431.5|1433.27|1425.17|781
1718935500000|2024-06-21 02:05:00|1439.4|1431.3|1433.89|1425.79|1439.56|1431.46|1432.83|1424.73|739
1718935800000|2024-06-21 02:10:00|1433.91|1425.81|1433.68|1425.58|1434.85|1426.75|1432.15|1424.05|643
1718936100000|2024-06-21 02:15:00|1433.7|1425.6|1433.78|1425.68|1434.01|1425.91|1430.56|1422.46|678
1718936400000|2024-06-21 02:20:00|1433.5|1425.4|1432.92|1424.82|1433.81|1425.71|1429.86|1421.76|605
1718936700000|2024-06-21 02:25:00|1432.9|1424.8|1433.58|1425.48|1435.08|1426.98|1431.44|1423.34|669
1718937000000|2024-06-21 02:30:00|1433.5|1425.4|1429.94|1421.84|1434.54|1426.44|1428.69|1420.59|767
1718937300000|2024-06-21 02:35:00|1429.91|1421.81|1426.39|1418.29|1429.93|1421.83|1426.13|1418.03|564
1718937600000|2024-06-21 02:40:00|1426.37|1418.27|1429.93|1421.83|1430.31|1422.21|1425.48|1417.38|606
1718937900000|2024-06-21 02:45:00|1429.94|1421.84|1431.88|1423.78|1431.91|1423.81|1428.64|1420.54|706
1718938200000|2024-06-21 02:50:00|1431.89|1423.79|1430.3|1422.2|1433.5|1425.4|1429.53|1421.43|618
1718938500000|2024-06-21 02:55:00|1430.41|1422.31|1429.25|1421.15|1432.23|1424.13|1429.19|1421.09|596
1718938800000|2024-06-21 03:00:00|1429.23|1421.13|1429.74|1421.64|1430.56|1422.46|1427.73|1419.63|708
1718939100000|2024-06-21 03:05:00|1429.76|1421.66|1430.13|1422.03|1432.4|1424.3|1428.49|1420.39|733
1718939400000|2024-06-21 03:10:00|1430.19|1422.09|1430.45|1422.35|1431.55|1423.45|1429.08|1420.98|645
1718939700000|2024-06-21 03:15:00|1430.54|1422.44|1428.13|1420.03|1430.54|1422.44|1427.4|1419.3|754
1718940000000|2024-06-21 03:20:00|1428.16|1420.06|1428.5|1420.4|1428.92|1420.82|1427.27|1419.17|629
1718940300000|2024-06-21 03:25:00|1428.43|1420.33|1429.44|1421.34|1429.49|1421.39|1427.84|1419.74|537
1718940600000|2024-06-21 03:30:00|1429.46|1421.36|1427.5|1419.4|1429.51|1421.41|1423.49|1415.39|696
1718940900000|2024-06-21 03:35:00|1427.52|1419.42|1429.94|1421.84|1430.68|1422.58|1427.22|1419.12|664
1718941200000|2024-06-21 03:40:00|1429.99|1421.89|1432.38|1424.28|1433.3|1425.2|1429.76|1421.66|536
1718941500000|2024-06-21 03:45:00|1432.3|1424.2|1429.06|1420.96|1433.91|1425.81|1428.05|1419.95|641
1718941800000|2024-06-21 03:50:00|1429.08|1420.98|1428.2|1420.1|1430.29|1422.19|1427.36|1419.26|572
1718942100000|2024-06-21 03:55:00|1428.17|1420.07|1425.64|1417.54|1428.75|1420.65|1424.05|1415.95|777
1718942400000|2024-06-21 04:00:00|1425.62|1417.52|1423.4|1415.3|1427.5|1419.4|1419.56|1411.46|912
1718942700000|2024-06-21 04:05:00|1423.41|1415.31|1427.84|1419.74|1428.7|1420.6|1423.08|1414.98|793
1718943000000|2024-06-21 04:10:00|1427.85|1419.75|1429.48|1421.38|1429.48|1421.38|1426.2|1418.1|600
1718943300000|2024-06-21 04:15:00|1429.43|1421.33|1431.26|1423.16|1431.4|1423.3|1428.45|1420.35|653
1718943600000|2024-06-21 04:20:00|1431.23|1423.13|1433.28|1425.18|1433.9|1425.8|1430.86|1422.76|598
1718943900000|2024-06-21 04:25:00|1433.29|1425.19|1432.71|1424.61|1433.85|1425.75|1432.31|1424.21|537
1718944200000|2024-06-21 04:30:00|1432.69|1424.59|1434.87|1426.77|1435.57|1427.47|1432.63|1424.53|548
1718944500000|2024-06-21 04:35:00|1435.09|1426.99|1433.15|1425.05|1436.29|1428.19|1431.88|1423.78|487
1718944800000|2024-06-21 04:40:00|1433.21|1425.11|1430.2|1422.1|1433.21|1425.11|1430.16|1422.06|522
1718945100000|2024-06-21 04:45:00|1430.23|1422.13|1432.45|1424.35|1432.45|1424.35|1429.5|1421.4|497
1718945400000|2024-06-21 04:50:00|1432.05|1423.95|1432.54|1424.44|1434.3|1426.2|1430.95|1422.85|378
1718945700000|2024-06-21 04:55:00|1432.58|1424.48|1435.34|1427.24|1437.2|1429.1|1432.13|1424.03|569
1718946000000|2024-06-21 05:00:00|1435.33|1427.23|1435.84|1427.74|1437.55|1429.45|1434.58|1426.48|646
1718946300000|2024-06-21 05:05:00|1435.85|1427.75|1431.95|1423.85|1435.85|1427.75|1429.24|1421.14|764
1718946600000|2024-06-21 05:10:00|1431.87|1423.77|1431.29|1423.19|1431.95|1423.85|1428.79|1420.69|768
1718946900000|2024-06-21 05:15:00|1431.28|1423.18|1428.91|1420.81|1431.51|1423.41|1427.47|1419.37|708
1718947200000|2024-06-21 05:20:00|1428.89|1420.79|1431.21|1423.11|1431.39|1423.29|1428.35|1420.25|681
1718947500000|2024-06-21 05:25:00|1431.19|1423.09|1433.85|1425.75|1433.88|1425.78|1431.17|1423.07|553
1718947800000|2024-06-21 05:30:00|1433.9|1425.8|1435.82|1427.72|1435.82|1427.72|1433.84|1425.74|581
1718948100000|2024-06-21 05:35:00|1435.81|1427.71|1433.01|1424.91|1436.91|1428.81|1432.6|1424.5|532
1718948400000|2024-06-21 05:40:00|1432.98|1424.88|1430.63|1422.53|1433.71|1425.61|1430.03|1421.93|549
1718948700000|2024-06-21 05:45:00|1430.65|1422.55|1431.53|1423.43|1432.9|1424.8|1430.28|1422.18|548
1718949000000|2024-06-21 05:50:00|1431.59|1423.49|1434.21|1426.11|1434.69|1426.59|1431.53|1423.43|552
1718949300000|2024-06-21 05:55:00|1434.19|1426.09|1431.95|1423.85|1434.99|1426.89|1431.91|1423.81|506
1718949600000|2024-06-21 06:00:00|1431.99|1423.89|1430.14|1422.04|1433.33|1425.23|1429.3|1421.2|690
1718949900000|2024-06-21 06:05:00|1430.03|1421.93|1429.44|1421.34|1431.01|1422.91|1427.83|1419.73|570
1718950200000|2024-06-21 06:10:00|1429.41|1421.31|1430.26|1422.16|1431.97|1423.87|1429.04|1420.94|615
1718950500000|2024-06-21 06:15:00|1430.16|1422.06|1429.08|1420.98|1431.56|1423.46|1429.01|1420.91|531
1718950800000|2024-06-21 06:20:00|1428.94|1420.84|1424.41|1416.31|1428.94|1420.84|1423.45|1415.35|588
1718951100000|2024-06-21 06:25:00|1424.44|1416.34|1425.82|1417.72|1425.82|1417.72|1423.23|1415.13|464
1718951400000|2024-06-21 06:30:00|1425.96|1417.86|1425.95|1417.85|1428.43|1420.33|1425.18|1417.08|572
1718951700000|2024-06-21 06:35:00|1426.01|1417.91|1424.43|1416.33|1426.95|1418.85|1423.99|1415.89|553
1718952000000|2024-06-21 06:40:00|1424.39|1416.29|1422.71|1414.61|1424.79|1416.69|1422.3|1414.2|525
1718952300000|2024-06-21 06:45:00|1422.8|1414.7|1422.87|1414.77|1423.79|1415.69|1422.14|1414.04|542
1718952600000|2024-06-21 06:50:00|1422.85|1414.75|1423.6|1415.5|1423.86|1415.76|1422.56|1414.46|588
1718952900000|2024-06-21 06:55:00|1423.57|1415.47|1423.83|1415.73|1424.24|1416.14|1423.01|1414.91|360
1718953200000|2024-06-21 07:00:00|1423.82|1415.72|1423.69|1415.59|1426.72|1418.62|1422.54|1414.44|622
1718953500000|2024-06-21 07:05:00|1423.7|1415.6|1422.2|1414.1|1424.35|1416.25|1422.05|1413.95|444
1718953800000|2024-06-21 07:10:00|1422.24|1414.14|1424.67|1416.57|1424.93|1416.83|1422.19|1414.09|462
1718954100000|2024-06-21 07:15:00|1424.71|1416.61|1425|1416.9|1427.57|1419.47|1424.08|1415.98|632
1718954400000|2024-06-21 07:20:00|1424.95|1416.85|1423|1414.9|1426.16|1418.06|1422.85|1414.75|404
1718954700000|2024-06-21 07:25:00|1425.65|1417.55|1445.55|1437.45|1445.94|1437.84|1425.65|1417.55|822
1718955000000|2024-06-21 07:30:00|1445.39|1437.29|1445.06|1436.96|1448.3|1440.2|1443.84|1435.74|676
1718955300000|2024-06-21 07:35:00|1445|1436.9|1447.82|1439.72|1449.07|1440.97|1443.91|1435.81|732
1718955600000|2024-06-21 07:40:00|1447.9|1439.8|1446.07|1437.97|1449.48|1441.38|1445.19|1437.09|652
1718955900000|2024-06-21 07:45:00|1446.06|1437.96|1438.26|1430.16|1446.06|1437.96|1436.19|1428.09|872
1718956200000|2024-06-21 07:50:00|1438.28|1430.18|1438.62|1430.52|1439.31|1431.21|1432.97|1424.87|1026
1718956500000|2024-06-21 07:55:00|1438.66|1430.56|1434.9|1426.8|1440.65|1432.55|1433.21|1425.11|957
1718956800000|2024-06-21 08:00:00|1434.87|1426.77|1437.37|1429.27|1438.09|1429.99|1433.08|1424.98|891
1718957100000|2024-06-21 08:05:00|1437.41|1429.31|1431.57|1423.47|1438.64|1430.54|1430.58|1422.48|889
1718957400000|2024-06-21 08:10:00|1431.52|1423.42|1430.92|1422.82|1434.2|1426.1|1429.94|1421.84|831
1718957700000|2024-06-21 08:15:00|1431.03|1422.93|1435.5|1427.4|1435.58|1427.48|1428.92|1420.82|735
1718958000000|2024-06-21 08:20:00|1435.41|1427.31|1432.6|1424.5|1435.95|1427.85|1430.95|1422.85|568
1718958300000|2024-06-21 08:25:00|1432.61|1424.51|1432.53|1424.43|1435.81|1427.71|1431.81|1423.71|617
1718958600000|2024-06-21 08:30:00|1432.59|1424.49|1431.7|1423.6|1435.81|1427.71|1430.9|1422.8|706
1718958900000|2024-06-21 08:35:00|1431.73|1423.63|1426.95|1418.85|1432.06|1423.96|1426.78|1418.68|705
1718959200000|2024-06-21 08:40:00|1426.93|1418.83|1428.9|1420.8|1429.93|1421.83|1425.48|1417.38|676
1718959500000|2024-06-21 08:45:00|1428.88|1420.78|1422.82|1414.72|1429.68|1421.58|1422.18|1414.08|698
1718959800000|2024-06-21 08:50:00|1422.83|1414.73|1420.97|1412.87|1426.35|1418.25|1418.26|1410.16|1038
1718960100000|2024-06-21 08:55:00|1420.93|1412.83|1413.81|1405.71|1421.55|1413.45|1408.89|1400.79|1106
1718960400000|2024-06-21 09:00:00|1413.79|1405.69|1418.2|1410.1|1420.54|1412.44|1411.84|1403.74|1081
1718960700000|2024-06-21 09:05:00|1418.15|1410.05|1424.42|1416.32|1424.61|1416.51|1416.63|1408.53|933
1718961000000|2024-06-21 09:10:00|1424.78|1416.68|1427.23|1419.13|1429.11|1421.01|1423.15|1415.05|870
1718961300000|2024-06-21 09:15:00|1427|1418.9|1427.05|1418.95|1429.73|1421.63|1424.89|1416.79|842
1718961600000|2024-06-21 09:20:00|1427.01|1418.91|1433.63|1425.53|1434.05|1425.95|1426.27|1418.17|699
1718961900000|2024-06-21 09:25:00|1433.61|1425.51|1437.8|1429.7|1438.1|1430|1432.4|1424.3|688
1718962200000|2024-06-21 09:30:00|1437.78|1429.68|1437.13|1429.03|1442.46|1434.36|1436.9|1428.8|826
1718962500000|2024-06-21 09:35:00|1436.78|1428.68|1440.58|1432.48|1447.1|1439|1436.78|1428.68|914
1718962800000|2024-06-21 09:40:00|1440.52|1432.42|1440.8|1432.7|1444.26|1436.16|1439.78|1431.68|871
1718963100000|2024-06-21 09:45:00|1440.73|1432.63|1440.04|1431.94|1442.05|1433.95|1437.75|1429.65|831
1718963400000|2024-06-21 09:50:00|1439.99|1431.89|1441.85|1433.75|1443.8|1435.7|1438.01|1429.91|913
1718963700000|2024-06-21 09:55:00|1441.93|1433.83|1448.2|1440.1|1448.2|1440.1|1441.59|1433.49|679
1718964000000|2024-06-21 10:00:00|1448.43|1440.33|1455.25|1447.15|1455.93|1447.83|1448.04|1439.94|772
1718964300000|2024-06-21 10:05:00|1455.35|1447.25|1454.78|1446.68|1458.2|1450.1|1453.61|1445.51|652
1718964600000|2024-06-21 10:10:00|1454.75|1446.65|1448.79|1440.69|1454.87|1446.77|1446.95|1438.85|768
1718964900000|2024-06-21 10:15:00|1448.72|1440.62|1449.4|1441.3|1450.8|1442.7|1445.81|1437.71|677
1718965200000|2024-06-21 10:20:00|1449.2|1441.1|1454.17|1446.07|1455.4|1447.3|1448.27|1440.17|282
1718965500000|2024-06-21 10:25:00|1454.15|1446.05|1452.1|1444|1454.75|1446.65|1451.23|1443.13|659
1718965800000|2024-06-21 10:30:00|1452.11|1444.01|1444.11|1436.01|1452.83|1444.73|1443.88|1435.78|742
1718966100000|2024-06-21 10:35:00|1444.04|1435.94|1447.48|1439.38|1447.7|1439.6|1442.02|1433.92|762
1718966400000|2024-06-21 10:40:00|1447.36|1439.26|1457.6|1449.5|1457.9|1449.8|1447.11|1439.01|790
1718966700000|2024-06-21 10:45:00|1457.66|1449.56|1456.67|1448.57|1459.96|1451.86|1454.68|1446.58|703
1718967000000|2024-06-21 10:50:00|1456.53|1448.43|1455.68|1447.58|1458.8|1450.7|1454.79|1446.69|706
1718967300000|2024-06-21 10:55:00|1455.6|1447.5|1457.83|1449.73|1458.16|1450.06|1455.08|1446.98|598
1718967600000|2024-06-21 11:00:00|1457.81|1449.71|1455.22|1447.12|1458|1449.9|1454.27|1446.17|745
1718967900000|2024-06-21 11:05:00|1455|1446.9|1455.37|1447.27|1458.83|1450.73|1455|1446.9|657
1718968200000|2024-06-21 11:10:00|1455.36|1447.26|1452.41|1444.31|1457.2|1449.1|1451.27|1443.17|554
1718968500000|2024-06-21 11:15:00|1452.46|1444.36|1453.26|1445.16|1456.72|1448.62|1450.85|1442.75|627
1718968800000|2024-06-21 11:20:00|1453.27|1445.17|1452.56|1444.46|1454.63|1446.53|1450.85|1442.75|652
1718969100000|2024-06-21 11:25:00|1452.58|1444.48|1454.23|1446.13|1455.88|1447.78|1452.43|1444.33|589
1718969400000|2024-06-21 11:30:00|1454.21|1446.11|1453.1|1445|1454.66|1446.56|1450.39|1442.29|651
1718969700000|2024-06-21 11:35:00|1453.15|1445.05|1451.69|1443.59|1453.79|1445.69|1449.79|1441.69|655
1718970000000|2024-06-21 11:40:00|1451.64|1443.54|1449.31|1441.21|1451.78|1443.68|1448.02|1439.92|766
1718970300000|2024-06-21 11:45:00|1449.2|1441.1|1452.19|1444.09|1452.19|1444.09|1448.44|1440.34|655
1718970600000|2024-06-21 11:50:00|1452.15|1444.05|1456.63|1448.53|1456.65|1448.55|1451.14|1443.04|768
1718970900000|2024-06-21 11:55:00|1456.65|1448.55|1455.84|1447.74|1457.75|1449.65|1455.08|1446.98|629
1718971200000|2024-06-21 12:00:00|1455.8|1447.7|1462.7|1454.6|1463.35|1455.25|1455.14|1447.04|884
1718971500000|2024-06-21 12:05:00|1462.73|1454.63|1457.58|1449.48|1463.5|1455.4|1456.42|1448.32|847
1718971800000|2024-06-21 12:10:00|1457.55|1449.45|1440.19|1432.09|1458|1449.9|1438.84|1430.74|928
1718972100000|2024-06-21 12:15:00|1440.2|1432.1|1435.66|1427.56|1441.02|1432.92|1433.47|1425.37|909
1718972400000|2024-06-21 12:20:00|1435.65|1427.55|1439.62|1431.52|1440.31|1432.21|1431.57|1423.47|750
1718972700000|2024-06-21 12:25:00|1439.67|1431.57|1441.14|1433.04|1441.5|1433.4|1436.77|1428.67|656
1718973000000|2024-06-21 12:30:00|1441.19|1433.09|1437.13|1429.03|1442.53|1434.43|1434.2|1426.1|722
1718973300000|2024-06-21 12:35:00|1437.11|1429.01|1438.6|1430.5|1438.85|1430.75|1434.69|1426.59|746
1718973600000|2024-06-21 12:40:00|1438.63|1430.53|1437.55|1429.45|1442.17|1434.07|1436.67|1428.57|788
1718973900000|2024-06-21 12:45:00|1437.45|1429.35|1435.3|1427.2|1437.71|1429.61|1432.3|1424.2|894
1718974200000|2024-06-21 12:50:00|1435.27|1427.17|1438.09|1429.99|1440.41|1432.31|1434.69|1426.59|860
1718974500000|2024-06-21 12:55:00|1438.08|1429.98|1446.78|1438.68|1447.15|1439.05|1437.43|1429.33|700
1718974800000|2024-06-21 13:00:00|1446.7|1438.6|1443.41|1435.31|1449|1440.9|1439.97|1431.87|873
1718975100000|2024-06-21 13:05:00|1443.38|1435.28|1441.86|1433.76|1444.47|1436.37|1439.77|1431.67|885
1718975400000|2024-06-21 13:10:00|1441.89|1433.79|1442.27|1434.17|1443.37|1435.27|1440.25|1432.15|724
1718975700000|2024-06-21 13:15:00|1442.4|1434.3|1442.48|1434.38|1448.62|1440.52|1440.31|1432.21|804
1718976000000|2024-06-21 13:20:00|1442.51|1434.41|1435.85|1427.75|1442.86|1434.76|1433.09|1424.99|949
1718976300000|2024-06-21 13:25:00|1435.88|1427.78|1431.64|1423.54|1436.3|1428.2|1430.48|1422.38|944
1718976600000|2024-06-21 13:30:00|1431.81|1423.71|1436.73|1428.63|1437.8|1429.7|1427.84|1419.74|1058
1718976900000|2024-06-21 13:35:00|1436.85|1428.75|1434.31|1426.21|1438.45|1430.35|1431.43|1423.33|1052
1718977200000|2024-06-21 13:40:00|1434.28|1426.18|1435.2|1427.1|1436.95|1428.85|1432.43|1424.33|889
1718977500000|2024-06-21 13:45:00|1435.15|1427.05|1425.34|1417.24|1435.15|1427.05|1422.29|1414.19|691
1718977800000|2024-06-21 13:50:00|1425.4|1417.3|1424.95|1416.85|1426.8|1418.7|1420.89|1412.79|662
1718978100000|2024-06-21 13:55:00|1424.97|1416.87|1430.42|1422.32|1432.02|1423.92|1424.86|1416.76|818
1718978400000|2024-06-21 14:00:00|1430.44|1422.34|1427.83|1419.73|1432.08|1423.98|1424.73|1416.63|993
1718978700000|2024-06-21 14:05:00|1427.85|1419.75|1434.19|1426.99|1435.05|1427.05|1426.91|1418.81|886
1718979000000|2024-06-21 14:10:00|1434.2|1427|1440.05|1432.85|1440.15|1432.95|1434.2|1427|794
1718979300000|2024-06-21 14:15:00|1440.03|1432.83|1444.16|1436.96|1447.04|1439.84|1438.77|1431.57|1085
1718979600000|2024-06-21 14:20:00|1444.17|1436.97|1443.4|1436.2|1449.66|1442.46|1442.26|1435.06|1014
1718979900000|2024-06-21 14:25:00|1443.41|1436.21|1442.11|1434.91|1445.38|1438.18|1440.95|1433.75|1022
1718980200000|2024-06-21 14:30:00|1442.14|1434.94|1449.23|1442.03|1452.74|1445.54|1441.87|1434.67|1020
1718980500000|2024-06-21 14:35:00|1449.39|1442.19|1447.73|1440.53|1452.33|1445.13|1447.62|1440.42|980
1718980800000|2024-06-21 14:40:00|1447.34|1440.14|1445.38|1438.18|1448.04|1440.84|1442.05|1434.85|897
1718981100000|2024-06-21 14:45:00|1445.35|1438.15|1447.91|1440.71|1451.15|1443.95|1444.87|1437.67|1012
1718981400000|2024-06-21 14:50:00|1447.9|1440.7|1449|1441.8|1451.55|1444.35|1447.83|1440.63|940
1718981700000|2024-06-21 14:55:00|1449.14|1441.94|1449.15|1441.95|1450.4|1443.2|1446.7|1439.5|877
1718982000000|2024-06-21 15:00:00|1449.14|1441.94|1452.84|1445.64|1452.97|1445.77|1448.94|1441.74|898
1718982300000|2024-06-21 15:05:00|1452.87|1445.67|1448.26|1441.06|1452.87|1445.67|1445.78|1438.58|893
1718982600000|2024-06-21 15:10:00|1448.19|1440.99|1446.15|1438.95|1449.72|1442.52|1445.39|1438.19|881
1718982900000|2024-06-21 15:15:00|1446.13|1438.93|1439.03|1431.83|1446.6|1439.4|1438.87|1431.67|918
1718983200000|2024-06-21 15:20:00|1438.93|1431.73|1441.73|1434.53|1442.7|1435.5|1438.03|1430.83|922
1718983500000|2024-06-21 15:25:00|1441.7|1434.5|1441.3|1434.1|1442.05|1434.85|1435.35|1428.15|836
1718983800000|2024-06-21 15:30:00|1441.33|1434.13|1436.01|1428.81|1444|1436.8|1435.99|1428.79|830
1718984100000|2024-06-21 15:35:00|1436.04|1428.84|1427.23|1420.03|1436.16|1428.96|1425.9|1418.7|1004
1718984400000|2024-06-21 15:40:00|1427.25|1420.05|1429.92|1422.72|1433.61|1426.41|1426.5|1419.3|919
1718984700000|2024-06-21 15:45:00|1429.7|1422.5|1433.25|1426.05|1433.54|1426.34|1427.55|1420.35|931
1718985000000|2024-06-21 15:50:00|1433.23|1426.03|1435.83|1428.63|1437.33|1430.13|1432.11|1424.91|858
1718985300000|2024-06-21 15:55:00|1435.76|1428.56|1434.46|1427.26|1435.86|1428.66|1431|1423.8|829
1718985600000|2024-06-21 16:00:00|1434.43|1427.23|1434.95|1427.75|1438.8|1431.6|1432.32|1425.12|809
1718985900000|2024-06-21 16:05:00|1434.85|1427.65|1436.47|1429.27|1437.54|1430.34|1431.95|1424.75|804
1718986200000|2024-06-21 16:10:00|1436.43|1429.23|1433.5|1426.3|1439.16|1431.96|1433.09|1425.89|832
1718986500000|2024-06-21 16:15:00|1433.52|1426.32|1433.93|1426.73|1437.03|1429.83|1432.69|1425.49|876
1718986800000|2024-06-21 16:20:00|1433.9|1426.7|1430.06|1422.86|1436.08|1428.88|1429.95|1422.75|810
1718987100000|2024-06-21 16:25:00|1430.01|1422.81|1430.76|1423.56|1431.8|1424.6|1428.33|1421.13|727
1718987400000|2024-06-21 16:30:00|1430.8|1423.6|1432.08|1424.88|1434.45|1427.25|1429.02|1421.82|784
1718987700000|2024-06-21 16:35:00|1431.99|1424.79|1424.89|1417.69|1432.43|1425.23|1424.75|1417.55|770
1718988000000|2024-06-21 16:40:00|1424.86|1417.66|1422.96|1415.76|1427.05|1419.85|1422.64|1415.44|687
1718988300000|2024-06-21 16:45:00|1423.01|1415.81|1418.73|1411.53|1424.63|1417.43|1418.23|1411.03|875
1718988600000|2024-06-21 16:50:00|1418.75|1411.55|1417.86|1410.66|1420.13|1412.93|1417.38|1410.18|787
1718988900000|2024-06-21 16:55:00|1417.83|1410.63|1414.32|1407.12|1417.84|1410.64|1412.8|1405.6|839
1718989200000|2024-06-21 17:00:00|1414.3|1407.1|1409.62|1402.42|1414.4|1407.2|1408.78|1401.58|818
1718989500000|2024-06-21 17:05:00|1409.55|1402.35|1410.74|1403.54|1413.89|1406.69|1409.14|1401.94|888
1718989800000|2024-06-21 17:10:00|1410.7|1403.5|1407.79|1400.59|1414.35|1407.15|1407.72|1400.52|855
1718990100000|2024-06-21 17:15:00|1407.87|1400.67|1403.11|1395.91|1407.92|1400.72|1402.96|1395.76|924
1718990400000|2024-06-21 17:20:00|1403.08|1395.88|1401.53|1394.33|1404.32|1397.12|1400.81|1393.61|977
1718990700000|2024-06-21 17:25:00|1401.56|1394.36|1403.36|1396.16|1404.55|1397.35|1400.92|1393.72|858
1718991000000|2024-06-21 17:30:00|1403.45|1396.25|1402.31|1395.11|1407.15|1399.95|1401.19|1393.99|874
1718991300000|2024-06-21 17:35:00|1402.34|1395.14|1401.08|1393.88|1403.13|1395.93|1398.75|1391.55|931
1718991600000|2024-06-21 17:40:00|1401.05|1393.85|1405|1397.8|1405.21|1398.01|1400.59|1393.39|802
1718991900000|2024-06-21 17:45:00|1404.98|1397.78|1408.6|1401.4|1408.75|1401.55|1403.2|1396|814
1718992200000|2024-06-21 17:50:00|1408.55|1401.35|1409.08|1401.88|1410.4|1403.2|1407.56|1400.36|715
1718992500000|2024-06-21 17:55:00|1409.15|1401.95|1405.84|1398.64|1409.47|1402.27|1405|1397.8|691
1718992800000|2024-06-21 18:00:00|1406.28|1399.08|1406.87|1399.67|1408.98|1401.78|1405.12|1397.92|802
1718993100000|2024-06-21 18:05:00|1407.15|1399.95|1406.45|1399.25|1408.4|1401.2|1403.2|1396|789
1718993400000|2024-06-21 18:10:00|1406.32|1399.12|1409.01|1401.81|1409.75|1402.55|1404.35|1397.15|653
1718993700000|2024-06-21 18:15:00|1409|1401.8|1412.11|1404.91|1413.65|1406.45|1407.4|1400.2|854
1718994000000|2024-06-21 18:20:00|1412.14|1404.94|1403.64|1396.44|1412.14|1404.94|1403.15|1395.95|804
1718994300000|2024-06-21 18:25:00|1403.65|1396.45|1406.57|1399.37|1407.95|1400.75|1402.43|1395.23|785
1718994600000|2024-06-21 18:30:00|1406.55|1399.35|1414.57|1407.37|1414.75|1407.55|1406.3|1399.1|509
1718994900000|2024-06-21 18:35:00|1414.68|1407.48|1412.58|1405.38|1418.84|1411.64|1411.17|1403.97|770
1718995200000|2024-06-21 18:40:00|1412.56|1405.36|1411.84|1404.64|1413.35|1406.15|1410.05|1402.85|681
1718995500000|2024-06-21 18:45:00|1411.94|1404.74|1413.25|1406.05|1415.85|1408.65|1410.06|1402.86|691
1718995800000|2024-06-21 18:50:00|1413.28|1406.08|1416.65|1409.45|1417.65|1410.45|1412.43|1405.23|774
1718996100000|2024-06-21 18:55:00|1416.63|1409.43|1423.02|1415.82|1423.4|1416.2|1415.23|1408.03|727
1718996400000|2024-06-21 19:00:00|1423.01|1415.81|1420.71|1413.51|1425.25|1418.05|1419.44|1412.24|871
1718996700000|2024-06-21 19:05:00|1420.51|1413.31|1418.21|1411.01|1424.6|1417.4|1417.98|1410.78|789
1718997000000|2024-06-21 19:10:00|1418.13|1410.93|1415.81|1408.61|1418.13|1410.93|1415.19|1407.99|598
1718997300000|2024-06-21 19:15:00|1415.69|1408.49|1416.61|1409.41|1418.2|1411|1415.25|1408.05|644
1718997600000|2024-06-21 19:20:00|1416.58|1409.38|1417.93|1410.73|1418.06|1410.86|1413.43|1406.23|619
1718997900000|2024-06-21 19:25:00|1418.75|1411.55|1415.6|1408.4|1420.15|1412.95|1414.71|1407.51|514
1718998200000|2024-06-21 19:30:00|1415.39|1408.19|1416.45|1409.25|1417.17|1409.97|1414.48|1407.28|631
1718998500000|2024-06-21 19:35:00|1416.5|1409.3|1419.72|1412.52|1420.91|1413.71|1416.5|1409.3|672
1718998800000|2024-06-21 19:40:00|1419.7|1412.5|1420.3|1413.1|1421.15|1413.95|1416.59|1409.39|609
1718999100000|2024-06-21 19:45:00|1420.2|1413|1418.1|1410.9|1421|1413.8|1415.87|1408.67|632
1718999400000|2024-06-21 19:50:00|1418.15|1410.95|1419.49|1412.29|1421.05|1413.85|1416.09|1408.89|746
1718999700000|2024-06-21 19:55:00|1419.46|1412.26|1416.76|1409.56|1419.75|1412.55|1415.08|1407.88|689
1719000000000|2024-06-21 20:00:00|1416.5|1409.3|1418.5|1411.3|1420|1412.8|1415.36|1408.16|806
1719000300000|2024-06-21 20:05:00|1418.54|1411.34|1423.68|1416.48|1424.45|1417.25|1418.54|1411.34|758
1719000600000|2024-06-21 20:10:00|1423.63|1416.43|1416.44|1409.24|1424|1416.8|1415.89|1408.69|693
1719000900000|2024-06-21 20:15:00|1416.51|1409.31|1416.09|1408.89|1417.56|1410.36|1411.02|1403.82|731
1719001200000|2024-06-21 20:20:00|1415.85|1408.65|1414.4|1407.2|1418.4|1411.2|1413.95|1406.75|831
1719001500000|2024-06-21 20:25:00|1414.33|1407.13|1413.66|1406.46|1414.74|1407.54|1413.22|1406.02|487
1719001800000|2024-06-21 20:30:00|1413.69|1406.49|1408.14|1400.94|1413.9|1406.7|1408|1400.8|747
1719002100000|2024-06-21 20:35:00|1408.08|1400.88|1406.39|1399.19|1408.16|1400.96|1406.31|1399.11|495
1719002400000|2024-06-21 20:40:00|1406.35|1399.15|1405.72|1398.52|1408.47|1401.27|1405.32|1398.12|545
1719002700000|2024-06-21 20:45:00|1405.7|1398.5|1408.13|1400.93|1408.58|1401.38|1405.56|1398.36|576
1719003000000|2024-06-21 20:50:00|1408.04|1400.84|1404.06|1396.86|1408.48|1401.28|1402.84|1395.64|569
1719003300000|2024-06-21 20:55:00|1404.03|1396.83|1405.23|1398.03|1406.81|1399.61|1403.98|1396.78|374
1719039600000|2024-06-22 07:00:00|1382.82|1375.62|1382.29|1375.09|1383.05|1375.85|1381.4|1374.2|464
1719039900000|2024-06-22 07:05:00|1382.41|1375.21|1380.27|1373.07|1383.21|1376.01|1380.18|1372.98|388
1719040200000|2024-06-22 07:10:00|1380.26|1373.06|1379.57|1372.37|1380.67|1373.47|1379.57|1372.37|505
1719040500000|2024-06-22 07:15:00|1379.55|1372.35|1377.96|1370.76|1379.75|1372.55|1377.85|1370.65|357
1719040800000|2024-06-22 07:20:00|1377.95|1370.75|1377.78|1370.58|1378.92|1371.72|1377.26|1370.06|520
1719041100000|2024-06-22 07:25:00|1377.76|1370.56|1378.79|1371.59|1378.9|1371.7|1377.4|1370.2|502
1719041400000|2024-06-22 07:30:00|1378.68|1371.48|1378.56|1371.36|1379.81|1372.61|1378.11|1370.91|503
1719041700000|2024-06-22 07:35:00|1378.38|1371.18|1377.86|1370.66|1379.45|1372.25|1377.86|1370.66|454
1719042000000|2024-06-22 07:40:00|1377.82|1370.62|1381.26|1374.06|1381.31|1374.11|1377.57|1370.37|444
1719042300000|2024-06-22 07:45:00|1381.24|1374.04|1380.66|1373.46|1382.16|1374.96|1379.83|1372.63|503
1719042600000|2024-06-22 07:50:00|1380.64|1373.44|1377.85|1370.65|1380.89|1373.69|1377.74|1370.54|547
1719042900000|2024-06-22 07:55:00|1377.86|1370.66|1379.39|1372.19|1379.74|1372.54|1377.82|1370.62|458
1719043200000|2024-06-22 08:00:00|1379.4|1372.2|1377.65|1370.45|1380.04|1372.84|1376.7|1369.5|544
1719043500000|2024-06-22 08:05:00|1377.58|1370.38|1374.81|1367.61|1377.88|1370.68|1373.94|1366.74|575
1719043800000|2024-06-22 08:10:00|1374.74|1367.54|1374.23|1367.03|1375.48|1368.28|1373.45|1366.25|554
1719044100000|2024-06-22 08:15:00|1374.21|1367.01|1371.28|1364.08|1375.01|1367.81|1370.73|1363.53|534
1719044400000|2024-06-22 08:20:00|1371.21|1364.01|1370.4|1363.2|1371.88|1364.68|1369.35|1362.15|633
1719044700000|2024-06-22 08:25:00|1370.27|1363.07|1374.06|1366.86|1374.09|1366.89|1370.1|1362.9|420
1719045000000|2024-06-22 08:30:00|1373.49|1366.29|1376.5|1369.3|1376.56|1369.36|1372.49|1365.29|417
1719045300000|2024-06-22 08:35:00|1376.51|1369.31|1377.65|1370.45|1377.74|1370.54|1375.53|1368.33|343
1719045600000|2024-06-22 08:40:00|1377.67|1370.47|1377.74|1370.54|1377.82|1370.62|1377.05|1369.85|330
1719045900000|2024-06-22 08:45:00|1377.76|1370.56|1377.67|1370.47|1379.08|1371.88|1376.85|1369.65|407
1719046200000|2024-06-22 08:50:00|1377.66|1370.46|1375.06|1367.86|1377.66|1370.46|1374.61|1367.41|374
1719046500000|2024-06-22 08:55:00|1375.02|1367.82|1373.23|1366.03|1375.28|1368.08|1372.29|1365.09|394
1719046800000|2024-06-22 09:00:00|1373.24|1366.04|1371.01|1363.81|1374.66|1367.46|1371|1363.8|550
1719047100000|2024-06-22 09:05:00|1371|1363.8|1368.76|1361.56|1371.14|1363.94|1368.01|1360.81|515
1719047400000|2024-06-22 09:10:00|1368.7|1361.5|1368.99|1361.79|1369.28|1362.08|1367.75|1360.55|523
1719047700000|2024-06-22 09:15:00|1369.02|1361.82|1368.01|1360.81|1370.09|1362.89|1367.73|1360.53|465
1719048000000|2024-06-22 09:20:00|1368.04|1360.84|1369.88|1362.68|1370.15|1362.95|1367.93|1360.73|547
1719048300000|2024-06-22 09:25:00|1369.85|1362.65|1370.88|1363.68|1371.11|1363.91|1369.54|1362.34|407
1719048600000|2024-06-22 09:30:00|1370.84|1363.64|1372.23|1365.03|1373.36|1366.16|1369.96|1362.76|443
1719048900000|2024-06-22 09:35:00|1372.3|1365.1|1367.15|1359.95|1373.01|1365.81|1367.15|1359.95|339
1719049200000|2024-06-22 09:40:00|1367.12|1359.92|1366.69|1359.49|1368.36|1361.16|1366.51|1359.31|481
1719049500000|2024-06-22 09:45:00|1366.67|1359.47|1368.14|1360.94|1368.14|1360.94|1366.23|1359.03|360
1719049800000|2024-06-22 09:50:00|1368.23|1361.03|1370.88|1363.68|1372.55|1365.35|1367.88|1360.68|400
1719050100000|2024-06-22 09:55:00|1370.87|1363.67|1371.11|1363.91|1372|1364.8|1370.45|1363.25|308
1719050400000|2024-06-22 10:00:00|1371.09|1363.89|1369.35|1362.15|1371.88|1364.68|1369.24|1362.04|422
1719050700000|2024-06-22 10:05:00|1369.37|1362.17|1368.67|1361.47|1369.9|1362.7|1368.59|1361.39|478
1719051000000|2024-06-22 10:10:00|1368.62|1361.42|1369.32|1362.12|1369.45|1362.25|1367.81|1360.61|398
1719051300000|2024-06-22 10:15:00|1369.29|1362.09|1368.11|1360.91|1370.41|1363.21|1368.11|1360.91|438
1719051600000|2024-06-22 10:20:00|1368.14|1360.94|1367.74|1360.54|1369.86|1362.66|1367.68|1360.48|351
1719051900000|2024-06-22 10:25:00|1367.73|1360.53|1366.82|1359.62|1367.81|1360.61|1366.71|1359.51|333
1719052200000|2024-06-22 10:30:00|1366.8|1359.6|1363.81|1356.61|1366.86|1359.66|1362.97|1355.77|273
1719052500000|2024-06-22 10:35:00|1363.73|1356.53|1363.11|1355.91|1364.95|1357.75|1362.91|1355.71|391
1719052800000|2024-06-22 10:40:00|1363.13|1355.93|1364.91|1357.71|1365.72|1358.52|1362.79|1355.59|365
1719053100000|2024-06-22 10:45:00|1364.92|1357.72|1364.42|1357.22|1365.94|1358.74|1363.75|1356.55|439
1719053400000|2024-06-22 10:50:00|1364.43|1357.23|1362.34|1355.14|1364.43|1357.23|1362.23|1355.03|415
1719053700000|2024-06-22 10:55:00|1362.32|1355.12|1365.01|1357.81|1365.31|1358.11|1362.32|1355.12|437
1719054000000|2024-06-22 11:00:00|1365.03|1357.83|1362.63|1355.43|1365.52|1358.32|1362.54|1355.34|501
1719054300000|2024-06-22 11:05:00|1362.66|1355.46|1363.33|1356.13|1364.17|1356.97|1362.19|1354.99|404
1719054600000|2024-06-22 11:10:00|1363.24|1356.04|1361.65|1354.45|1363.38|1356.18|1361.02|1353.82|417
1719054900000|2024-06-22 11:15:00|1361.63|1354.43|1362.36|1355.16|1363.66|1356.46|1361.31|1354.11|450
1719055200000|2024-06-22 11:20:00|1362.38|1355.18|1364.41|1357.21|1364.63|1357.43|1362.15|1354.95|440
1719055500000|2024-06-22 11:25:00|1364.35|1357.15|1363.51|1356.31|1364.62|1357.42|1363.22|1356.02|344
1719055800000|2024-06-22 11:30:00|1363.6|1356.4|1366.21|1359.01|1368.27|1361.07|1363.45|1356.25|423
1719056100000|2024-06-22 11:35:00|1366.28|1359.08|1367.24|1360.04|1367.71|1360.51|1365.98|1358.78|336
1719056400000|2024-06-22 11:40:00|1367.28|1360.08|1368.86|1361.66|1369.07|1361.87|1366.54|1359.34|299
1719056700000|2024-06-22 11:45:00|1368.84|1361.64|1365.69|1358.49|1368.84|1361.64|1365.48|1358.28|427
1719057000000|2024-06-22 11:50:00|1365.67|1358.47|1364.24|1357.04|1367.36|1360.16|1363.87|1356.67|547
1719057300000|2024-06-22 11:55:00|1364.09|1356.89|1366.55|1359.35|1366.62|1359.42|1363.93|1356.73|369
1719057600000|2024-06-22 12:00:00|1366.53|1359.33|1366.51|1359.31|1367.73|1360.53|1365.72|1358.52|458
1719057900000|2024-06-22 12:05:00|1366.52|1359.32|1364.75|1357.55|1367.19|1359.99|1364.65|1357.45|287
1719058200000|2024-06-22 12:10:00|1364.76|1357.56|1363.89|1356.69|1365.39|1358.19|1363.6|1356.4|508
1719058500000|2024-06-22 12:15:00|1363.9|1356.7|1362.97|1355.77|1364.3|1357.1|1362.63|1355.43|466
1719058800000|2024-06-22 12:20:00|1362.95|1355.75|1365.43|1358.23|1365.48|1358.28|1362.89|1355.69|444
1719059100000|2024-06-22 12:25:00|1365.53|1358.33|1365.71|1358.51|1366.41|1359.21|1365.09|1357.89|403
1719059400000|2024-06-22 12:30:00|1365.63|1358.43|1367.17|1359.97|1367.41|1360.21|1365.39|1358.19|350
1719059700000|2024-06-22 12:35:00|1367.15|1359.95|1366.41|1359.21|1367.33|1360.13|1366.07|1358.87|343
1719060000000|2024-06-22 12:40:00|1366.42|1359.22|1366.58|1359.38|1366.75|1359.55|1366.15|1358.95|400
1719060300000|2024-06-22 12:45:00|1366.56|1359.36|1365.27|1358.07|1366.62|1359.42|1364.97|1357.77|334
1719060600000|2024-06-22 12:50:00|1365.28|1358.08|1366.42|1359.22|1367.36|1360.16|1365.26|1358.06|464
1719060900000|2024-06-22 12:55:00|1366.4|1359.2|1367.24|1360.04|1368.06|1360.86|1366.3|1359.1|335
1719061200000|2024-06-22 13:00:00|1367.26|1360.06|1366.77|1359.57|1367.33|1360.13|1366.3|1359.1|400
1719061500000|2024-06-22 13:05:00|1366.79|1359.59|1369.61|1362.41|1369.63|1362.43|1366.55|1359.35|428
1719061800000|2024-06-22 13:10:00|1369.63|1362.43|1370.34|1363.14|1370.7|1363.5|1369.43|1362.23|362
1719062100000|2024-06-22 13:15:00|1370.31|1363.11|1372.68|1365.48|1372.98|1365.78|1369.8|1362.6|380
1719062400000|2024-06-22 13:20:00|1372.59|1365.39|1375.66|1368.46|1375.68|1368.48|1371.6|1364.4|336
1719062700000|2024-06-22 13:25:00|1375.68|1368.48|1377.27|1370.07|1380.35|1373.15|1375.39|1368.19|454
1719063000000|2024-06-22 13:30:00|1377.66|1370.46|1380.01|1372.81|1380.03|1372.83|1376.4|1369.2|540
1719063300000|2024-06-22 13:35:00|1380|1372.8|1383.14|1375.94|1383.4|1376.2|1378.59|1371.39|417
1719063600000|2024-06-22 13:40:00|1383.13|1375.93|1384.19|1376.99|1384.55|1377.35|1383.1|1375.9|450
1719063900000|2024-06-22 13:45:00|1384.16|1376.96|1381.59|1374.39|1384.19|1376.99|1380.34|1373.14|551
1719064200000|2024-06-22 13:50:00|1381.56|1374.36|1376.32|1369.12|1381.56|1374.36|1376.28|1369.08|603
1719064500000|2024-06-22 13:55:00|1376.31|1369.11|1377.88|1370.68|1378.14|1370.94|1374.75|1367.55|537
1719064800000|2024-06-22 14:00:00|1377.87|1370.67|1378.9|1371.7|1379.76|1372.56|1376.99|1369.79|462
1719065100000|2024-06-22 14:05:00|1378.94|1371.74|1385.74|1378.54|1386.05|1378.85|1378.92|1371.72|411
1719065400000|2024-06-22 14:10:00|1385.79|1378.59|1383.21|1376.01|1386.36|1379.16|1382.86|1375.66|498
1719065700000|2024-06-22 14:15:00|1383.24|1376.04|1384.5|1377.3|1386.36|1379.16|1382.9|1375.7|525
1719066000000|2024-06-22 14:20:00|1384.48|1377.28|1385.67|1378.47|1386.77|1379.57|1384.36|1377.16|527
1719066300000|2024-06-22 14:25:00|1385.78|1378.58|1386.53|1379.33|1387.66|1380.46|1385.67|1378.47|450
1719066600000|2024-06-22 14:30:00|1386.58|1379.38|1386.23|1379.03|1386.97|1379.77|1383.75|1376.55|518
1719066900000|2024-06-22 14:35:00|1386.21|1379.01|1386.92|1379.72|1386.92|1379.72|1384.58|1377.38|454
1719067200000|2024-06-22 14:40:00|1387.06|1379.86|1386.26|1379.06|1387.31|1380.11|1385.12|1377.92|465
1719067500000|2024-06-22 14:45:00|1386.18|1378.98|1386.79|1379.59|1387.44|1380.24|1385.16|1377.96|388
1719067800000|2024-06-22 14:50:00|1386.81|1379.61|1385.09|1377.89|1387.36|1380.16|1384.06|1376.86|416
1719068100000|2024-06-22 14:55:00|1385.06|1377.86|1386.78|1379.58|1387.48|1380.28|1384.57|1377.37|417
1719068400000|2024-06-22 15:00:00|1386.77|1379.57|1383.3|1376.1|1389.32|1382.12|1383.02|1375.82|551
1719068700000|2024-06-22 15:05:00|1383.18|1375.98|1383.74|1376.54|1384.29|1377.09|1381.7|1374.5|588
1719069000000|2024-06-22 15:10:00|1383.73|1376.53|1384.7|1377.5|1385.24|1378.04|1382.44|1375.24|500
1719069300000|2024-06-22 15:15:00|1384.73|1377.53|1383.79|1376.59|1385.03|1377.83|1382.58|1375.38|487
1719069600000|2024-06-22 15:20:00|1383.82|1376.62|1381.78|1374.58|1383.92|1376.72|1381.46|1374.26|537
1719069900000|2024-06-22 15:25:00|1381.79|1374.59|1383.04|1375.84|1384.47|1377.27|1381.34|1374.14|446
1719070200000|2024-06-22 15:30:00|1383.07|1375.87|1384.45|1377.25|1384.63|1377.43|1382.44|1375.24|459
1719070500000|2024-06-22 15:35:00|1384.44|1377.24|1384.4|1377.2|1385.38|1378.18|1383.53|1376.33|372
1719070800000|2024-06-22 15:40:00|1384.45|1377.25|1384.93|1377.73|1386.84|1379.64|1384.27|1377.07|396
1719071100000|2024-06-22 15:45:00|1384.96|1377.76|1379.63|1372.43|1384.96|1377.76|1378.27|1371.07|598
1719071400000|2024-06-22 15:50:00|1379.61|1372.41|1378.84|1371.64|1380.6|1373.4|1378.65|1371.45|422
1719071700000|2024-06-22 15:55:00|1378.82|1371.62|1378.07|1370.87|1378.94|1371.74|1377.67|1370.47|332
1719072000000|2024-06-22 16:00:00|1378.11|1370.91|1377.22|1370.02|1378.12|1370.92|1376.6|1369.4|550
1719072300000|2024-06-22 16:05:00|1377.19|1369.99|1374.24|1367.04|1377.22|1370.02|1373.88|1366.68|529
1719072600000|2024-06-22 16:10:00|1374.26|1367.06|1375.83|1368.63|1376.13|1368.93|1374.24|1367.04|398
1719072900000|2024-06-22 16:15:00|1375.81|1368.61|1376.68|1369.48|1376.69|1369.49|1375.17|1367.97|412
1719073200000|2024-06-22 16:20:00|1376.66|1369.46|1377.57|1370.37|1378.57|1371.37|1375.87|1368.67|389
1719073500000|2024-06-22 16:25:00|1377.75|1370.55|1376.81|1369.61|1378.44|1371.24|1376.52|1369.32|336
1719073800000|2024-06-22 16:30:00|1376.82|1369.62|1377.47|1370.27|1377.54|1370.34|1376.28|1369.08|399
1719074100000|2024-06-22 16:35:00|1377.52|1370.32|1376.74|1369.54|1377.79|1370.59|1374.75|1367.55|329
1719074400000|2024-06-22 16:40:00|1376.78|1369.58|1379.54|1372.34|1379.89|1372.69|1376.18|1368.98|418
1719074700000|2024-06-22 16:45:00|1379.52|1372.32|1378.45|1371.25|1380.44|1373.24|1377.38|1370.18|498
1719075000000|2024-06-22 16:50:00|1378.5|1371.3|1376.2|1369|1378.52|1371.32|1376.17|1368.97|408
1719075300000|2024-06-22 16:55:00|1376.17|1368.97|1375.73|1368.53|1376.31|1369.11|1374.76|1367.56|410
1719075600000|2024-06-22 17:00:00|1375.71|1368.51|1374.41|1367.21|1376.94|1369.74|1374.35|1367.15|476
1719075900000|2024-06-22 17:05:00|1374.12|1366.92|1373.99|1366.79|1374.27|1367.07|1372.24|1365.04|424
1719076200000|2024-06-22 17:10:00|1373.98|1366.78|1371.91|1364.71|1373.99|1366.79|1371.47|1364.27|412
1719076500000|2024-06-22 17:15:00|1371.95|1364.75|1371.21|1364.01|1372.09|1364.89|1371.21|1364.01|324
1719076800000|2024-06-22 17:20:00|1371.23|1364.03|1371.09|1363.89|1372.59|1365.39|1371.09|1363.89|297
1719077100000|2024-06-22 17:25:00|1371.07|1363.87|1371.45|1364.25|1371.84|1364.64|1370.74|1363.54|347
1719077400000|2024-06-22 17:30:00|1371.47|1364.27|1370.38|1363.18|1373.06|1365.86|1370.23|1363.03|392
1719077700000|2024-06-22 17:35:00|1370.39|1363.19|1368.5|1361.3|1370.74|1363.54|1368.5|1361.3|268
1719078000000|2024-06-22 17:40:00|1368.51|1361.31|1365.9|1358.7|1368.55|1361.35|1365.76|1358.56|417
1719078300000|2024-06-22 17:45:00|1365.92|1358.72|1365.79|1358.59|1366.26|1359.06|1363.92|1356.72|471
1719078600000|2024-06-22 17:50:00|1365.85|1358.65|1364.26|1357.06|1365.85|1358.65|1363.4|1356.2|445
1719078900000|2024-06-22 17:55:00|1364.27|1357.07|1364.59|1357.39|1365.53|1358.33|1364.23|1357.03|493
1719079200000|2024-06-22 18:00:00|1364.58|1357.38|1368.29|1361.09|1368.58|1361.38|1364.56|1357.36|480
1719079500000|2024-06-22 18:05:00|1368.33|1361.13|1366.05|1358.85|1368.72|1361.52|1365.83|1358.63|502
1719079800000|2024-06-22 18:10:00|1366.07|1358.87|1365.15|1357.95|1366.29|1359.09|1364.76|1357.56|354
1719080100000|2024-06-22 18:15:00|1365.1|1357.9|1364.06|1356.86|1365.1|1357.9|1363.45|1356.25|407
1719080400000|2024-06-22 18:20:00|1364.04|1356.84|1364.45|1357.25|1364.8|1357.6|1363.59|1356.39|366
1719080700000|2024-06-22 18:25:00|1364.43|1357.23|1364.51|1357.31|1365.37|1358.17|1363.88|1356.68|305
1719081000000|2024-06-22 18:30:00|1364.49|1357.29|1365.62|1358.42|1366.27|1359.07|1364.49|1357.29|249
1719081300000|2024-06-22 18:35:00|1365.73|1358.53|1365.39|1358.19|1366.25|1359.05|1364.87|1357.67|286
1719081600000|2024-06-22 18:40:00|1365.4|1358.2|1365.65|1358.45|1365.77|1358.57|1364.61|1357.41|400
1719081900000|2024-06-22 18:45:00|1365.67|1358.47|1365.32|1358.12|1366.25|1359.05|1364.74|1357.54|389
1719082200000|2024-06-22 18:50:00|1365.3|1358.1|1364.87|1357.67|1365.32|1358.12|1364.43|1357.23|389
1719082500000|2024-06-22 18:55:00|1364.89|1357.69|1365.01|1357.81|1365.07|1357.87|1363.25|1356.05|383
1719082800000|2024-06-22 19:00:00|1365.08|1357.88|1365.57|1358.37|1365.7|1358.5|1364.47|1357.27|344
1719083100000|2024-06-22 19:05:00|1365.59|1358.39|1364.7|1357.5|1365.63|1358.43|1363.89|1356.69|267
1719083400000|2024-06-22 19:10:00|1364.73|1357.53|1364.68|1357.48|1365.01|1357.81|1364.46|1357.26|178
1719083700000|2024-06-22 19:15:00|1364.75|1357.55|1366.75|1359.55|1367.43|1360.23|1364.46|1357.26|297
1719084000000|2024-06-22 19:20:00|1366.9|1359.7|1366.81|1359.61|1367.29|1360.09|1365.4|1358.2|428
1719084300000|2024-06-22 19:25:00|1366.85|1359.65|1364.54|1357.34|1366.85|1359.65|1363.74|1356.54|435
1719084600000|2024-06-22 19:30:00|1364.52|1357.32|1365.27|1358.07|1365.62|1358.42|1363.78|1356.58|460
1719084900000|2024-06-22 19:35:00|1365.09|1357.89|1365.27|1358.07|1366.04|1358.84|1364.45|1357.25|377
1719085200000|2024-06-22 19:40:00|1365.26|1358.06|1365.58|1358.38|1366.19|1358.99|1364.91|1357.71|381
1719085500000|2024-06-22 19:45:00|1365.54|1358.34|1365.28|1358.08|1365.91|1358.71|1365.21|1358.01|294
1719085800000|2024-06-22 19:50:00|1365.29|1358.09|1365.86|1358.66|1366.36|1359.16|1365.2|1358|412
1719086100000|2024-06-22 19:55:00|1365.82|1358.62|1365.94|1358.74|1365.98|1358.78|1364.85|1357.65|357
1719086400000|2024-06-22 20:00:00|1365.92|1358.72|1364.78|1357.58|1366.19|1358.99|1363.85|1356.65|323
1719086700000|2024-06-22 20:05:00|1364.76|1357.56|1363.88|1356.68|1365.63|1358.43|1363.88|1356.68|364
1719087000000|2024-06-22 20:10:00|1363.87|1356.67|1363.84|1356.64|1364.98|1357.78|1360.46|1353.26|529
1719087300000|2024-06-22 20:15:00|1363.85|1356.65|1366.4|1359.2|1366.54|1359.34|1363.7|1356.5|383
1719087600000|2024-06-22 20:20:00|1366.42|1359.22|1365.58|1358.38|1366.42|1359.22|1364.29|1357.09|409
1719087900000|2024-06-22 20:25:00|1365.56|1358.36|1363.7|1356.5|1365.58|1358.38|1363.07|1355.87|377
1719088200000|2024-06-22 20:30:00|1363.67|1356.47|1362.65|1355.45|1364.76|1357.56|1362.59|1355.39|391
1719088500000|2024-06-22 20:35:00|1362.67|1355.47|1363.78|1356.58|1364.63|1357.43|1362.56|1355.36|362
1719088800000|2024-06-22 20:40:00|1363.82|1356.62|1361.71|1354.51|1363.97|1356.77|1361.45|1354.25|382
1719089100000|2024-06-22 20:45:00|1361.68|1354.48|1358.28|1351.08|1362.1|1354.9|1358.22|1351.02|384
1719089400000|2024-06-22 20:50:00|1358.24|1351.04|1359.45|1352.25|1359.58|1352.38|1356.44|1349.24|404
1719089700000|2024-06-22 20:55:00|1359.46|1352.26|1358.48|1351.28|1359.77|1352.57|1358.29|1351.09|237
1719090000000|2024-06-22 21:00:00|1358.46|1351.26|1357.32|1350.12|1358.55|1351.35|1355.71|1348.51|399
1719090300000|2024-06-22 21:05:00|1357.37|1350.17|1358.23|1351.03|1358.27|1351.07|1356.46|1349.26|337
1719090600000|2024-06-22 21:10:00|1358.31|1351.11|1360.29|1353.09|1360.29|1353.09|1357.69|1350.49|302
1719090900000|2024-06-22 21:15:00|1360.31|1353.11|1358.69|1351.49|1361.19|1353.99|1358.21|1351.01|274
1719091200000|2024-06-22 21:20:00|1358.72|1351.52|1357.47|1350.27|1358.73|1351.53|1357.46|1350.26|204
1719091500000|2024-06-22 21:25:00|1357.44|1350.24|1358.47|1351.27|1358.6|1351.4|1357.23|1350.03|136
1719091800000|2024-06-22 21:30:00|1358.49|1351.29|1357.43|1350.23|1358.49|1351.29|1356.74|1349.54|122
1719092100000|2024-06-22 21:35:00|1357.44|1350.24|1358.21|1351.01|1358.25|1351.05|1357.31|1350.11|92
1719092400000|2024-06-22 21:40:00|1358.19|1350.99|1357.97|1350.77|1358.2|1351|1357.41|1350.21|154
1719092700000|2024-06-22 21:45:00|1357.94|1350.74|1355.73|1348.53|1358.09|1350.89|1355.7|1348.5|208
1719093000000|2024-06-22 21:50:00|1355.65|1348.45|1356.32|1349.12|1356.32|1349.12|1354.83|1347.63|245
1719093300000|2024-06-22 21:55:00|1356.33|1349.13|1356.81|1349.61|1357.36|1350.16|1355.89|1348.69|207
1719093600000|2024-06-22 22:00:00|1356.77|1349.57|1355.01|1347.81|1356.77|1349.57|1354.95|1347.75|175
1719093900000|2024-06-22 22:05:00|1354.98|1347.78|1355.02|1347.82|1355.76|1348.56|1354.45|1347.25|473
1719094200000|2024-06-22 22:10:00|1355|1347.8|1355.09|1347.89|1355.58|1348.38|1354.66|1347.46|224
1719094500000|2024-06-22 22:15:00|1355.07|1347.87|1356.63|1349.43|1356.63|1349.43|1354.56|1347.36|278
1719094800000|2024-06-22 22:20:00|1356.65|1349.45|1355.84|1348.64|1356.65|1349.45|1354.81|1347.61|374
1719095100000|2024-06-22 22:25:00|1355.86|1348.66|1356.81|1349.61|1358.26|1351.06|1355.83|1348.63|383
1719095400000|2024-06-22 22:30:00|1356.83|1349.63|1354.35|1347.15|1357.37|1350.17|1354.27|1347.07|520
1719095700000|2024-06-22 22:35:00|1354.4|1347.2|1354.23|1347.03|1355.26|1348.06|1353.8|1346.6|335
1719096000000|2024-06-22 22:40:00|1354.26|1347.06|1355.65|1348.45|1355.67|1348.47|1354.21|1347.01|411
1719096300000|2024-06-22 22:45:00|1355.63|1348.43|1355.53|1348.33|1356.76|1349.56|1355.06|1347.86|327
1719096600000|2024-06-22 22:50:00|1355.5|1348.3|1355.09|1347.89|1355.5|1348.3|1354.24|1347.04|284
1719096900000|2024-06-22 22:55:00|1355.07|1347.87|1355.1|1347.9|1355.98|1348.78|1354.56|1347.36|376
1719097200000|2024-06-22 23:00:00|1355.12|1347.92|1354.9|1347.7|1355.4|1348.2|1354.45|1347.25|285
1719097500000|2024-06-22 23:05:00|1354.88|1347.68|1355.72|1348.52|1356.03|1348.83|1354.88|1347.68|334
1719097800000|2024-06-22 23:10:00|1355.71|1348.51|1354.72|1347.52|1355.99|1348.79|1354.18|1346.98|264
1719098100000|2024-06-22 23:15:00|1354.41|1347.21|1356.82|1349.62|1356.85|1349.65|1354.34|1347.14|372
1719098400000|2024-06-22 23:20:00|1356.83|1349.63|1355.24|1348.04|1356.83|1349.63|1355.03|1347.83|342
1719098700000|2024-06-22 23:25:00|1355.25|1348.05|1355.22|1348.02|1356.47|1349.27|1355.17|1347.97|344
1719099000000|2024-06-22 23:30:00|1355.26|1348.06|1355.07|1347.87|1355.77|1348.57|1355.05|1347.85|349
1719099300000|2024-06-22 23:35:00|1355.09|1347.89|1352.9|1345.7|1355.14|1347.94|1352.44|1345.24|339
1719099600000|2024-06-22 23:40:00|1352.88|1345.68|1353.87|1346.67|1354.51|1347.31|1352.42|1345.22|312
1719099900000|2024-06-22 23:45:00|1353.89|1346.69|1352.49|1345.29|1354.04|1346.84|1352.36|1345.16|319
1719100200000|2024-06-22 23:50:00|1352.47|1345.27|1351.05|1343.85|1352.49|1345.29|1350.36|1343.16|310
1719100500000|2024-06-22 23:55:00|1351.45|1344.25|1351.75|1344.55|1352|1344.8|1350.64|1343.44|436
1719100800000|2024-06-23 00:00:00|1351.77|1344.57|1352.51|1345.31|1352.83|1345.63|1351.49|1344.29|590
1719101100000|2024-06-23 00:05:00|1352.56|1345.36|1354.47|1347.27|1354.66|1347.46|1352.26|1345.06|401
1719101400000|2024-06-23 00:10:00|1354.49|1347.29|1358.67|1351.47|1358.79|1351.59|1354.01|1346.81|311
1719101700000|2024-06-23 00:15:00|1358.65|1351.45|1362.76|1355.56|1364.73|1357.53|1358.35|1351.15|540
1719102000000|2024-06-23 00:20:00|1362.79|1355.59|1364.8|1357.6|1364.8|1357.6|1362.11|1354.91|518
1719102300000|2024-06-23 00:25:00|1364.78|1357.58|1362.75|1355.55|1365.44|1358.24|1362.72|1355.52|443
1719102600000|2024-06-23 00:30:00|1362.74|1355.54|1367.77|1360.57|1368.08|1360.88|1362.63|1355.43|653
1719102900000|2024-06-23 00:35:00|1367.79|1360.59|1365.63|1358.43|1368.69|1361.49|1364.24|1357.04|475
1719103200000|2024-06-23 00:40:00|1365.65|1358.45|1366.06|1358.86|1366.77|1359.57|1364.9|1357.7|443
1719103500000|2024-06-23 00:45:00|1366.05|1358.85|1365.39|1358.19|1367.26|1360.06|1364.85|1357.65|504
1719103800000|2024-06-23 00:50:00|1365.28|1358.08|1365.11|1357.91|1367.36|1360.16|1364.47|1357.27|443
1719104100000|2024-06-23 00:55:00|1365.08|1357.88|1364.06|1356.86|1365.22|1358.02|1362.7|1355.5|384
1719104400000|2024-06-23 01:00:00|1364.08|1356.88|1369.49|1362.29|1369.8|1362.6|1363.97|1356.77|594
1719104700000|2024-06-23 01:05:00|1369.52|1362.32|1368.18|1360.98|1369.52|1362.32|1366.62|1359.42|596
1719105000000|2024-06-23 01:10:00|1368.2|1361|1365.71|1358.51|1368.95|1361.75|1365.5|1358.3|520
1719105300000|2024-06-23 01:15:00|1365.7|1358.5|1368.38|1361.18|1368.54|1361.34|1364.38|1357.18|628
1719105600000|2024-06-23 01:20:00|1368.39|1361.19|1366.26|1359.06|1368.47|1361.27|1366.2|1359|506
1719105900000|2024-06-23 01:25:00|1366.25|1359.05|1363.21|1356.01|1366.26|1359.06|1363.16|1355.96|475
1719106200000|2024-06-23 01:30:00|1363.22|1356.02|1362.41|1355.21|1364.7|1357.5|1361.88|1354.68|526
1719106500000|2024-06-23 01:35:00|1362.42|1355.22|1363.23|1356.03|1364.28|1357.08|1361.9|1354.7|536
1719106800000|2024-06-23 01:40:00|1363.22|1356.02|1362.34|1355.14|1363.63|1356.43|1361.61|1354.41|382
1719107100000|2024-06-23 01:45:00|1362.33|1355.13|1364.7|1357.5|1366.21|1359.01|1362.22|1355.02|447
1719107400000|2024-06-23 01:50:00|1364.74|1357.54|1365.95|1358.75|1366.49|1359.29|1364.66|1357.46|404
1719107700000|2024-06-23 01:55:00|1365.93|1358.73|1365.58|1358.38|1366.48|1359.28|1365.34|1358.14|328
1719108000000|2024-06-23 02:00:00|1365.57|1358.37|1363.94|1356.74|1365.57|1358.37|1363.25|1356.05|513
1719108300000|2024-06-23 02:05:00|1363.92|1356.72|1364|1356.8|1364.45|1357.25|1363.49|1356.29|364
1719108600000|2024-06-23 02:10:00|1364.02|1356.82|1363.78|1356.58|1365.23|1358.03|1362.57|1355.37|351
1719108900000|2024-06-23 02:15:00|1363.8|1356.6|1364.7|1357.5|1366.4|1359.2|1363.56|1356.36|386
1719109200000|2024-06-23 02:20:00|1364.38|1357.18|1362.87|1355.67|1364.65|1357.45|1362.68|1355.48|409
1719109500000|2024-06-23 02:25:00|1362.85|1355.65|1362.23|1355.03|1363.51|1356.31|1362.16|1354.96|401
1719109800000|2024-06-23 02:30:00|1362.26|1355.06|1362.82|1355.62|1364.09|1356.89|1361.89|1354.69|438
1719110100000|2024-06-23 02:35:00|1362.84|1355.64|1362.52|1355.32|1363.48|1356.28|1361.37|1354.17|446
1719110400000|2024-06-23 02:40:00|1362.5|1355.3|1359.72|1352.52|1362.8|1355.6|1359.63|1352.43|342
1719110700000|2024-06-23 02:45:00|1359.74|1352.54|1359.51|1352.31|1360.28|1353.08|1359.15|1351.95|400
1719111000000|2024-06-23 02:50:00|1359.5|1352.3|1363.44|1356.24|1363.55|1356.35|1359.5|1352.3|409
1719111300000|2024-06-23 02:55:00|1363.47|1356.27|1365.61|1358.41|1365.63|1358.43|1363.23|1356.03|308
1719111600000|2024-06-23 03:00:00|1365.63|1358.43|1366.64|1359.44|1366.74|1359.54|1365|1357.8|316
1719111900000|2024-06-23 03:05:00|1366.68|1359.48|1368.2|1361|1368.53|1361.33|1366.58|1359.38|334
1719112200000|2024-06-23 03:10:00|1368.22|1361.02|1364.34|1357.14|1368.57|1361.37|1364.34|1357.14|416
1719112500000|2024-06-23 03:15:00|1364.4|1357.2|1365.53|1358.33|1366.14|1358.94|1363.9|1356.7|477
1719112800000|2024-06-23 03:20:00|1365.21|1358.01|1365.45|1358.25|1366.88|1359.68|1365.03|1357.83|332
1719113100000|2024-06-23 03:25:00|1365.47|1358.27|1367.2|1360|1367.22|1360.02|1364.88|1357.68|354
1719113400000|2024-06-23 03:30:00|1367.24|1360.04|1364.71|1357.51|1367.87|1360.67|1363.79|1356.59|473
1719113700000|2024-06-23 03:35:00|1364.72|1357.52|1365.89|1358.69|1366.73|1359.53|1364.71|1357.51|457
1719114000000|2024-06-23 03:40:00|1365.9|1358.7|1367.93|1360.73|1368.13|1360.93|1365.2|1358|344
1719114300000|2024-06-23 03:45:00|1367.97|1360.77|1368.55|1361.35|1368.64|1361.44|1367.15|1359.95|346
1719114600000|2024-06-23 03:50:00|1368.52|1361.32|1369.09|1361.89|1370.27|1363.07|1368|1360.8|403
1719114900000|2024-06-23 03:55:00|1369.07|1361.87|1367.88|1360.68|1369.09|1361.89|1367.42|1360.22|411
1719115200000|2024-06-23 04:00:00|1367.85|1360.65|1364.91|1357.71|1369.28|1362.08|1364.9|1357.7|457
1719115500000|2024-06-23 04:05:00|1364.93|1357.73|1364.06|1356.86|1365.86|1358.66|1363.7|1356.5|426
1719115800000|2024-06-23 04:10:00|1364.05|1356.85|1363.14|1355.94|1364.05|1356.85|1362.46|1355.26|442
1719116100000|2024-06-23 04:15:00|1363.1|1355.9|1363.87|1356.67|1364.46|1357.26|1363.08|1355.88|338
1719116400000|2024-06-23 04:20:00|1363.85|1356.65|1361.71|1354.51|1363.87|1356.67|1361.58|1354.38|376
1719116700000|2024-06-23 04:25:00|1361.72|1354.52|1361.76|1354.56|1362.73|1355.53|1361.36|1354.16|323
1719117000000|2024-06-23 04:30:00|1361.77|1354.57|1360.72|1353.52|1361.77|1354.57|1360.38|1353.18|312
1719117300000|2024-06-23 04:35:00|1360.73|1353.53|1361.02|1353.82|1362.45|1355.25|1360.69|1353.49|374
1719117600000|2024-06-23 04:40:00|1361|1353.8|1360.36|1353.16|1361.38|1354.18|1360.26|1353.06|264
1719117900000|2024-06-23 04:45:00|1360.32|1353.12|1359.38|1352.18|1361.7|1354.5|1359.05|1351.85|424
1719118200000|2024-06-23 04:50:00|1359.36|1352.16|1359.59|1352.39|1359.62|1352.42|1358.66|1351.46|407
1719118500000|2024-06-23 04:55:00|1359.57|1352.37|1360.49|1353.29|1361.66|1354.46|1359.28|1352.08|346
1719118800000|2024-06-23 05:00:00|1360.56|1353.36|1362.35|1355.15|1363.3|1356.1|1360.04|1352.84|338
1719119100000|2024-06-23 05:05:00|1362.32|1355.12|1361.9|1354.7|1362.32|1355.12|1361.11|1353.91|455
1719119400000|2024-06-23 05:10:00|1361.89|1354.69|1363.41|1356.21|1363.47|1356.27|1361.64|1354.44|346
1719119700000|2024-06-23 05:15:00|1363.51|1356.31|1364.04|1356.84|1364.4|1357.2|1361.89|1354.69|381
1719120000000|2024-06-23 05:20:00|1364.05|1356.85|1359.57|1352.37|1364.09|1356.89|1359.57|1352.37|381
1719120300000|2024-06-23 05:25:00|1359.48|1352.28|1359.88|1352.68|1361.12|1353.92|1359.32|1352.12|480
1719120600000|2024-06-23 05:30:00|1359.84|1352.64|1358.5|1351.3|1360.57|1353.37|1357.39|1350.19|292
1719120900000|2024-06-23 05:35:00|1358.56|1351.36|1360.74|1353.54|1360.74|1353.54|1358.56|1351.36|321
1719121200000|2024-06-23 05:40:00|1360.71|1353.51|1360.09|1352.89|1360.8|1353.6|1359.44|1352.24|321
1719121500000|2024-06-23 05:45:00|1360.11|1352.91|1361.88|1354.68|1362.64|1355.44|1360.11|1352.91|254
1719121800000|2024-06-23 05:50:00|1361.87|1354.67|1360.95|1353.75|1361.88|1354.68|1360.57|1353.37|289
1719122100000|2024-06-23 05:55:00|1360.93|1353.73|1359.84|1352.64|1360.97|1353.77|1359.28|1352.08|395
1719122400000|2024-06-23 06:00:00|1359.68|1352.48|1359.96|1352.76|1360.51|1353.31|1358.72|1351.52|456
1719122700000|2024-06-23 06:05:00|1359.87|1352.67|1360.47|1353.27|1360.48|1353.28|1358.77|1351.57|413
1719123000000|2024-06-23 06:10:00|1360.48|1353.28|1362.52|1355.32|1362.56|1355.36|1360.44|1353.24|347
1719123300000|2024-06-23 06:15:00|1362.49|1355.29|1361.98|1354.78|1362.56|1355.36|1360.67|1353.47|322
1719123600000|2024-06-23 06:20:00|1361.94|1354.74|1363.79|1356.59|1363.99|1356.79|1361.28|1354.08|220
1719123900000|2024-06-23 06:25:00|1363.77|1356.57|1364.2|1357|1364.22|1357.02|1362.73|1355.53|271
1719124200000|2024-06-23 06:30:00|1364.18|1356.98|1365.29|1358.09|1365.32|1358.12|1364.02|1356.82|252
1719124500000|2024-06-23 06:35:00|1365.32|1358.12|1367.38|1360.18|1367.68|1360.48|1364.76|1357.56|354
1719124800000|2024-06-23 06:40:00|1367.26|1360.06|1367.55|1360.35|1367.68|1360.48|1366.62|1359.42|368
1719125100000|2024-06-23 06:45:00|1367.57|1360.37|1369.68|1362.48|1369.72|1362.52|1367.55|1360.35|290
1719125400000|2024-06-23 06:50:00|1369.7|1362.5|1368.2|1361|1369.7|1362.5|1367.7|1360.5|374
1719125700000|2024-06-23 06:55:00|1368.16|1360.96|1367.86|1360.66|1368.23|1361.03|1367.06|1359.86|308
1719126000000|2024-06-23 07:00:00|1367.88|1360.68|1368.42|1361.22|1369.62|1362.42|1367.48|1360.28|488
1719126300000|2024-06-23 07:05:00|1368.45|1361.25|1370.11|1362.91|1370.17|1362.97|1368.33|1361.13|333
1719126600000|2024-06-23 07:10:00|1370.17|1362.97|1369.94|1362.74|1370.82|1363.62|1369.08|1361.88|319
1719126900000|2024-06-23 07:15:00|1370.09|1362.89|1371.32|1364.12|1372.04|1364.84|1369.71|1362.51|379
1719127200000|2024-06-23 07:20:00|1371.35|1364.15|1369.24|1362.04|1371.35|1364.15|1369.23|1362.03|450
1719127500000|2024-06-23 07:25:00|1369.25|1362.05|1369.69|1362.49|1370.34|1363.14|1368.56|1361.36|322
1719127800000|2024-06-23 07:30:00|1369.71|1362.51|1368.33|1361.13|1369.73|1362.53|1366.63|1359.43|383
1719128100000|2024-06-23 07:35:00|1368.32|1361.12|1367.78|1360.58|1369.12|1361.92|1366.88|1359.68|287
1719128400000|2024-06-23 07:40:00|1367.8|1360.6|1369.35|1362.15|1370.25|1363.05|1367.75|1360.55|387
1719128700000|2024-06-23 07:45:00|1369.34|1362.14|1367.92|1360.72|1369.39|1362.19|1367.68|1360.48|384
1719129000000|2024-06-23 07:50:00|1367.88|1360.68|1369.21|1362.01|1369.27|1362.07|1366.86|1359.66|390
1719129300000|2024-06-23 07:55:00|1369.22|1362.02|1368.86|1361.66|1369.23|1362.03|1368.32|1361.12|360
1719129600000|2024-06-23 08:00:00|1368.89|1361.69|1369.44|1362.24|1370.03|1362.83|1368.56|1361.36|444
1719129900000|2024-06-23 08:05:00|1369.51|1362.31|1369.37|1362.17|1370.26|1363.06|1368.59|1361.39|338
1719130200000|2024-06-23 08:10:00|1369.36|1362.16|1370.29|1363.09|1370.45|1363.25|1369.36|1362.16|291
1719130500000|2024-06-23 08:15:00|1370.36|1363.16|1367.65|1360.45|1370.4|1363.2|1367.52|1360.32|367
1719130800000|2024-06-23 08:20:00|1367.64|1360.44|1366.09|1358.89|1368.17|1360.97|1366.06|1358.86|361
1719131100000|2024-06-23 08:25:00|1366|1358.8|1366.36|1359.16|1366.9|1359.7|1364.54|1357.34|281
1719131400000|2024-06-23 08:30:00|1366.35|1359.15|1365.87|1358.67|1368.08|1360.88|1365.26|1358.06|360
1719131700000|2024-06-23 08:35:00|1365.89|1358.69|1366.56|1359.36|1366.56|1359.36|1365.49|1358.29|269
1719132000000|2024-06-23 08:40:00|1366.54|1359.34|1366.75|1359.55|1367.51|1360.31|1366.1|1358.9|256
1719132300000|2024-06-23 08:45:00|1366.77|1359.57|1366.08|1358.88|1367.06|1359.86|1365.43|1358.23|263
1719132600000|2024-06-23 08:50:00|1366.1|1358.9|1365.98|1358.78|1367.31|1360.11|1365.43|1358.23|276
1719132900000|2024-06-23 08:55:00|1365.96|1358.76|1366.23|1359.03|1366.59|1359.39|1365.43|1358.23|214
1719133200000|2024-06-23 09:00:00|1366.22|1359.02|1366.03|1358.83|1366.7|1359.5|1365.63|1358.43|331
1719133500000|2024-06-23 09:05:00|1366.01|1358.81|1365.98|1358.78|1366.45|1359.25|1364.98|1357.78|444
1719133800000|2024-06-23 09:10:00|1365.96|1358.76|1365.96|1358.76|1366.37|1359.17|1364.91|1357.71|369
1719134100000|2024-06-23 09:15:00|1366.01|1358.81|1366.23|1359.03|1367.39|1360.19|1365.27|1358.07|275
1719134400000|2024-06-23 09:20:00|1366.31|1359.11|1366.38|1359.18|1366.8|1359.6|1364.5|1357.3|284
1719134700000|2024-06-23 09:25:00|1366.39|1359.19|1365.39|1358.19|1366.41|1359.21|1364.97|1357.77|236
1719135000000|2024-06-23 09:30:00|1365.25|1358.05|1361.73|1354.53|1365.25|1358.05|1361.4|1354.2|307
1719135300000|2024-06-23 09:35:00|1361.76|1354.56|1362.34|1355.14|1362.75|1355.55|1360.94|1353.74|401
1719135600000|2024-06-23 09:40:00|1362.36|1355.16|1361.48|1354.28|1362.66|1355.46|1360.75|1353.55|433
1719135900000|2024-06-23 09:45:00|1361.5|1354.3|1361.09|1353.89|1361.72|1354.52|1359.37|1352.17|463
1719136200000|2024-06-23 09:50:00|1361.07|1353.87|1362.26|1355.06|1363.57|1356.37|1360.39|1353.19|447
1719136500000|2024-06-23 09:55:00|1362.29|1355.09|1363.37|1356.17|1363.73|1356.53|1362.24|1355.04|319
1719136800000|2024-06-23 10:00:00|1363.44|1356.24|1361.31|1354.11|1363.44|1356.24|1360.35|1353.15|383
1719137100000|2024-06-23 10:05:00|1361.26|1354.06|1358.59|1351.39|1361.91|1354.71|1358.49|1351.29|456
1719137400000|2024-06-23 10:10:00|1358.58|1351.38|1359.25|1352.05|1360.46|1353.26|1357.87|1350.67|541
1719137700000|2024-06-23 10:15:00|1359.29|1352.09|1359.51|1352.31|1360.42|1353.22|1358.4|1351.2|578
1719138000000|2024-06-23 10:20:00|1359.53|1352.33|1361.09|1353.89|1361.15|1353.95|1359.53|1352.33|380
1719138300000|2024-06-23 10:25:00|1361.07|1353.87|1359.89|1352.69|1361.07|1353.87|1359.4|1352.2|387
1719138600000|2024-06-23 10:30:00|1359.94|1352.74|1357.22|1350.02|1360.41|1353.21|1356.59|1349.39|437
1719138900000|2024-06-23 10:35:00|1357.16|1349.96|1356.38|1349.18|1358.28|1351.08|1355.29|1348.09|416
1719139200000|2024-06-23 10:40:00|1356.39|1349.19|1355.78|1348.58|1357.02|1349.82|1354.96|1347.76|339
1719139500000|2024-06-23 10:45:00|1355.77|1348.57|1355.13|1347.93|1356.35|1349.15|1353.87|1346.67|584
1719139800000|2024-06-23 10:50:00|1355.15|1347.95|1356.66|1349.46|1356.83|1349.63|1354.44|1347.24|469
1719140100000|2024-06-23 10:55:00|1356.62|1349.42|1355.5|1348.3|1356.78|1349.58|1355.46|1348.26|404
1719140400000|2024-06-23 11:00:00|1355.49|1348.29|1353.92|1346.72|1355.94|1348.74|1352.15|1344.95|642
1719140700000|2024-06-23 11:05:00|1353.93|1346.73|1358.39|1351.19|1358.39|1351.19|1353.93|1346.73|490
1719141000000|2024-06-23 11:10:00|1358.47|1351.27|1359.57|1352.37|1359.57|1352.37|1357.37|1350.17|318
1719141300000|2024-06-23 11:15:00|1359.5|1352.3|1360.61|1353.41|1360.81|1353.61|1359.41|1352.21|344
1719141600000|2024-06-23 11:20:00|1360.57|1353.37|1356.53|1349.33|1360.6|1353.4|1355.77|1348.57|427
1719141900000|2024-06-23 11:25:00|1356.61|1349.41|1355.98|1348.78|1357.71|1350.51|1355.68|1348.48|392
1719142200000|2024-06-23 11:30:00|1355.95|1348.75|1356.75|1349.55|1357.67|1350.47|1355.94|1348.74|316
1719142500000|2024-06-23 11:35:00|1356.78|1349.58|1358.76|1351.56|1359.42|1352.22|1356.71|1349.51|286
1719142800000|2024-06-23 11:40:00|1358.77|1351.57|1358.52|1351.32|1359.34|1352.14|1357.55|1350.35|395
1719143100000|2024-06-23 11:45:00|1358.49|1351.29|1359.23|1352.03|1360.07|1352.87|1357.45|1350.25|378
1719143400000|2024-06-23 11:50:00|1359.24|1352.04|1360.33|1353.13|1360.38|1353.18|1358.17|1350.97|417
1719143700000|2024-06-23 11:55:00|1360.38|1353.18|1361.13|1353.93|1361.34|1354.14|1360.21|1353.01|327
1719144000000|2024-06-23 12:00:00|1361.1|1353.9|1361.32|1354.12|1361.57|1354.37|1360.47|1353.27|429
1719144300000|2024-06-23 12:05:00|1361.36|1354.16|1361.59|1354.39|1362.42|1355.22|1361.1|1353.9|341
1719144600000|2024-06-23 12:10:00|1361.57|1354.37|1360.08|1352.88|1361.57|1354.37|1358.13|1350.93|475
1719144900000|2024-06-23 12:15:00|1360.1|1352.9|1358.5|1351.3|1360.61|1353.41|1358.24|1351.04|418
1719145200000|2024-06-23 12:20:00|1358.45|1351.25|1359.39|1352.19|1360.71|1353.51|1358.26|1351.06|338
1719145500000|2024-06-23 12:25:00|1359.37|1352.17|1359.34|1352.14|1359.56|1352.36|1358.67|1351.47|284
1719145800000|2024-06-23 12:30:00|1358.97|1351.77|1357.88|1350.68|1359.27|1352.07|1357.82|1350.62|259
1719146100000|2024-06-23 12:35:00|1357.86|1350.66|1358.19|1350.99|1358.36|1351.16|1357.84|1350.64|293
1719146400000|2024-06-23 12:40:00|1358.2|1351|1359.19|1351.99|1360.16|1352.96|1358|1350.8|337
1719146700000|2024-06-23 12:45:00|1359.17|1351.97|1358.82|1351.62|1359.41|1352.21|1358.05|1350.85|229
1719147000000|2024-06-23 12:50:00|1358.8|1351.6|1359.37|1352.17|1360.06|1352.86|1358.01|1350.81|314
1719147300000|2024-06-23 12:55:00|1359.35|1352.15|1359.35|1352.15|1359.83|1352.63|1359.02|1351.82|325
1719147600000|2024-06-23 13:00:00|1359.37|1352.17|1359.95|1352.75|1360.83|1353.63|1359.25|1352.05|400
1719147900000|2024-06-23 13:05:00|1359.94|1352.74|1360.37|1353.17|1360.38|1353.18|1358.92|1351.72|353
1719148200000|2024-06-23 13:10:00|1360.36|1353.16|1358.9|1351.7|1360.36|1353.16|1358.88|1351.68|297
1719148500000|2024-06-23 13:15:00|1358.91|1351.71|1356.25|1349.05|1359.33|1352.13|1355.33|1348.13|416
1719148800000|2024-06-23 13:20:00|1356.27|1349.07|1356.28|1349.08|1357.16|1349.96|1354.93|1347.73|476
1719149100000|2024-06-23 13:25:00|1356.34|1349.14|1355.25|1348.05|1356.71|1349.51|1352.96|1345.76|498
1719149400000|2024-06-23 13:30:00|1355.21|1348.01|1357.11|1349.91|1357.27|1350.07|1354.86|1347.66|463
1719149700000|2024-06-23 13:35:00|1357.15|1349.95|1356.8|1349.6|1357.25|1350.05|1355.44|1348.24|362
1719150000000|2024-06-23 13:40:00|1356.78|1349.58|1357.92|1350.72|1358.1|1350.9|1356.47|1349.27|299
1719150300000|2024-06-23 13:45:00|1358.08|1350.88|1355.16|1347.96|1358.08|1350.88|1353.86|1346.66|552
1719150600000|2024-06-23 13:50:00|1355.12|1347.92|1355.33|1348.13|1355.67|1348.47|1354.42|1347.22|480
1719150900000|2024-06-23 13:55:00|1355.3|1348.1|1354.07|1346.87|1355.39|1348.19|1353.64|1346.44|473
1719151200000|2024-06-23 14:00:00|1354.08|1346.88|1353.34|1346.14|1354.5|1347.3|1352.8|1345.6|439
1719151500000|2024-06-23 14:05:00|1353.31|1346.11|1351.24|1344.04|1354.14|1346.94|1351.13|1343.93|605
1719151800000|2024-06-23 14:10:00|1351.23|1344.03|1349.27|1342.07|1351.81|1344.61|1348.39|1341.19|569
1719152100000|2024-06-23 14:15:00|1349.25|1342.05|1347.23|1340.03|1349.34|1342.14|1342.32|1335.12|898
1719152400000|2024-06-23 14:20:00|1347.2|1340|1348.7|1341.5|1349.18|1341.98|1346.38|1339.18|641
1719152700000|2024-06-23 14:25:00|1348.77|1341.57|1350.93|1343.73|1350.96|1343.76|1347.81|1340.61|421
1719153000000|2024-06-23 14:30:00|1350.96|1343.76|1353.1|1345.9|1354.11|1346.91|1350.85|1343.65|555
1719153300000|2024-06-23 14:35:00|1353.13|1345.93|1351.94|1344.74|1354.25|1347.05|1351.94|1344.74|579
1719153600000|2024-06-23 14:40:00|1351.87|1344.67|1351.01|1343.81|1352.13|1344.93|1349.68|1342.48|576
1719153900000|2024-06-23 14:45:00|1351.03|1343.83|1350.46|1343.26|1351.11|1343.91|1348.8|1341.6|701
1719154200000|2024-06-23 14:50:00|1350.44|1343.24|1352.46|1345.26|1353.98|1346.78|1350.41|1343.21|698
1719154500000|2024-06-23 14:55:00|1352.45|1345.25|1355.57|1348.37|1355.63|1348.43|1352.45|1345.25|544
1719154800000|2024-06-23 15:00:00|1355.45|1348.25|1352.77|1345.57|1355.45|1348.25|1352.7|1345.5|707
1719155100000|2024-06-23 15:05:00|1352.75|1345.55|1358.62|1351.42|1360.24|1353.04|1352.58|1345.38|617
1719155400000|2024-06-23 15:10:00|1358.61|1351.41|1356.54|1349.34|1358.61|1351.41|1356.32|1349.12|619
1719155700000|2024-06-23 15:15:00|1356.52|1349.32|1358.75|1351.55|1360.05|1352.85|1356.18|1348.98|657
1719156000000|2024-06-23 15:20:00|1358.71|1351.51|1353.35|1346.15|1359.69|1352.49|1353.35|1346.15|596
1719156300000|2024-06-23 15:25:00|1353.34|1346.14|1359.98|1352.78|1360.09|1352.89|1352.79|1345.59|573
1719156600000|2024-06-23 15:30:00|1360|1352.8|1353.95|1346.75|1360.03|1352.83|1353.86|1346.66|613
1719156900000|2024-06-23 15:35:00|1353.91|1346.71|1355.18|1347.98|1356.89|1349.69|1353.31|1346.11|576
1719157200000|2024-06-23 15:40:00|1355.16|1347.96|1353.17|1345.97|1355.59|1348.39|1351.19|1343.99|578
1719157500000|2024-06-23 15:45:00|1353.2|1346|1350.14|1342.94|1353.41|1346.21|1345.78|1338.58|804
1719157800000|2024-06-23 15:50:00|1350.1|1342.9|1347.95|1340.75|1351.45|1344.25|1347.3|1340.1|748
1719158100000|2024-06-23 15:55:00|1347.92|1340.72|1349.29|1342.09|1350.2|1343|1347.35|1340.15|639
1719158400000|2024-06-23 16:00:00|1349.28|1342.08|1346.07|1338.87|1349.42|1342.22|1344.8|1337.6|821
1719158700000|2024-06-23 16:05:00|1346.08|1338.88|1345|1337.8|1347.78|1340.58|1341.99|1334.79|746
1719159000000|2024-06-23 16:10:00|1345.02|1337.82|1348.76|1341.56|1349.67|1342.47|1344.83|1337.63|510
1719159300000|2024-06-23 16:15:00|1348.74|1341.54|1347.57|1340.37|1349.45|1342.25|1347.57|1340.37|576
1719159600000|2024-06-23 16:20:00|1348.18|1340.98|1344.28|1337.08|1348.23|1341.03|1343.56|1336.36|693
1719159900000|2024-06-23 16:25:00|1344.32|1337.12|1343.88|1336.68|1346.74|1339.54|1343.53|1336.33|683
1719160200000|2024-06-23 16:30:00|1343.83|1336.63|1346.31|1339.11|1346.58|1339.38|1343.37|1336.17|604
1719160500000|2024-06-23 16:35:00|1346.34|1339.14|1347.06|1339.86|1347.39|1340.19|1345.18|1337.98|601
1719160800000|2024-06-23 16:40:00|1347.04|1339.84|1344.18|1336.98|1347.52|1340.32|1343.41|1336.21|428
1719161100000|2024-06-23 16:45:00|1344.14|1336.94|1343.17|1335.97|1344.59|1337.39|1342.61|1335.41|458
1719161400000|2024-06-23 16:50:00|1343.16|1335.96|1337.92|1330.72|1343.57|1336.37|1337.49|1330.29|830
1719161700000|2024-06-23 16:55:00|1337.9|1330.7|1338.47|1331.27|1339.61|1332.41|1334.87|1327.67|848
1719162000000|2024-06-23 17:00:00|1338.48|1331.28|1341.17|1333.97|1341.17|1333.97|1337.15|1329.95|816
1719162300000|2024-06-23 17:05:00|1341.16|1333.96|1345.14|1337.94|1345.44|1338.24|1340.39|1333.19|666
1719162600000|2024-06-23 17:10:00|1345.16|1337.96|1343.13|1335.93|1346.01|1338.81|1342.99|1335.79|588
1719162900000|2024-06-23 17:15:00|1343.15|1335.95|1347.51|1340.31|1348.24|1341.04|1342.58|1335.38|626
1719163200000|2024-06-23 17:20:00|1347.49|1340.29|1347.06|1339.86|1349.43|1342.23|1345.43|1338.23|662
1719163500000|2024-06-23 17:25:00|1347.05|1339.85|1345.43|1338.23|1348.55|1341.35|1345.43|1338.23|637
1719163800000|2024-06-23 17:30:00|1345.42|1338.22|1348.02|1340.82|1348.78|1341.58|1345.37|1338.17|603
1719164100000|2024-06-23 17:35:00|1348.03|1340.83|1347.13|1339.93|1348.55|1341.35|1346.05|1338.85|524
1719164400000|2024-06-23 17:40:00|1347.16|1339.96|1342.6|1335.4|1347.18|1339.98|1342.59|1335.39|581
1719164700000|2024-06-23 17:45:00|1342.63|1335.43|1341|1333.8|1343.22|1336.02|1340.62|1333.42|516
1719165000000|2024-06-23 17:50:00|1340.92|1333.72|1345.46|1338.26|1345.54|1338.34|1340.77|1333.57|560
1719165300000|2024-06-23 17:55:00|1345.44|1338.24|1346.23|1339.03|1346.66|1339.46|1344.5|1337.3|335
1719165600000|2024-06-23 18:00:00|1346.11|1338.91|1348.4|1341.2|1348.61|1341.41|1345.55|1338.35|519
1719165900000|2024-06-23 18:05:00|1348.38|1341.18|1345.02|1337.82|1348.78|1341.58|1344.85|1337.65|468
1719166200000|2024-06-23 18:10:00|1345|1337.8|1345.4|1338.2|1346.24|1339.04|1344.24|1337.04|492
1719166500000|2024-06-23 18:15:00|1345.42|1338.22|1342.78|1335.58|1346.26|1339.06|1342.71|1335.51|508
1719166800000|2024-06-23 18:20:00|1342.77|1335.57|1341.41|1334.21|1343.87|1336.67|1341.41|1334.21|514
1719167100000|2024-06-23 18:25:00|1341.4|1334.2|1343.84|1336.64|1344.74|1337.54|1340.76|1333.56|381
1719167400000|2024-06-23 18:30:00|1343.81|1336.61|1346.62|1339.42|1346.62|1339.42|1342.66|1335.46|403
1719167700000|2024-06-23 18:35:00|1346.58|1339.38|1348.06|1340.86|1348.47|1341.27|1345.57|1338.37|363
1719168000000|2024-06-23 18:40:00|1348.02|1340.82|1347.46|1340.26|1348.49|1341.29|1346.58|1339.38|374
1719168300000|2024-06-23 18:45:00|1347.44|1340.24|1346|1338.8|1347.68|1340.48|1345.54|1338.34|410
1719168600000|2024-06-23 18:50:00|1345.96|1338.76|1345.36|1338.16|1346.47|1339.27|1344.98|1337.78|400
1719168900000|2024-06-23 18:55:00|1345.34|1338.14|1344.16|1336.96|1346.11|1338.91|1343.95|1336.75|241
1719169200000|2024-06-23 19:00:00|1344.2|1337|1343.51|1336.31|1345.05|1337.85|1342.17|1334.97|489
1719169500000|2024-06-23 19:05:00|1343.49|1336.29|1343.59|1336.39|1344.42|1337.22|1342.79|1335.59|445
1719169800000|2024-06-23 19:10:00|1343.56|1336.36|1343.91|1336.71|1344.28|1337.08|1342.75|1335.55|427
1719170100000|2024-06-23 19:15:00|1343.96|1336.76|1343.83|1336.63|1344.03|1336.83|1342.64|1335.44|382
1719170400000|2024-06-23 19:20:00|1343.88|1336.68|1344.91|1337.71|1345.06|1337.86|1343.18|1335.98|498
1719170700000|2024-06-23 19:25:00|1345.03|1337.83|1350.72|1334.52|1350.75|1339.19|1343.17|1333.75|385
1719171000000|2024-06-23 19:30:00|1350.75|1334.55|1345.86|1329.66|1350.75|1334.55|1345.27|1329.07|496
1719171300000|2024-06-23 19:35:00|1345.84|1329.64|1346.49|1330.29|1346.87|1330.67|1345.27|1329.07|403
1719171600000|2024-06-23 19:40:00|1346.52|1330.32|1346|1329.8|1346.69|1330.49|1345.08|1328.88|348
1719171900000|2024-06-23 19:45:00|1346.02|1329.82|1347.06|1330.86|1347.23|1331.03|1345.1|1328.9|348
1719172200000|2024-06-23 19:50:00|1347.08|1330.88|1348.24|1332.04|1348.65|1332.45|1346.85|1330.65|239
1719172500000|2024-06-23 19:55:00|1348.25|1332.05|1348.32|1332.12|1348.46|1332.26|1347.18|1330.98|185
1719172800000|2024-06-23 20:00:00|1348.34|1332.14|1346.46|1330.26|1348.42|1332.22|1346.42|1330.22|345
1719173100000|2024-06-23 20:05:00|1346.38|1330.18|1345.68|1329.48|1346.79|1330.59|1345.21|1329.01|437
1719173400000|2024-06-23 20:10:00|1345.67|1329.47|1347.59|1331.39|1347.59|1331.39|1345.05|1328.85|413
1719173700000|2024-06-23 20:15:00|1347.45|1331.25|1343.17|1326.97|1347.59|1331.39|1343.17|1326.97|418
1719174000000|2024-06-23 20:20:00|1343.04|1326.84|1343.66|1327.46|1343.9|1327.7|1341.85|1325.65|472
1719174300000|2024-06-23 20:25:00|1343.64|1327.44|1344.63|1328.43|1344.72|1328.52|1342.45|1326.25|447
1719174600000|2024-06-23 20:30:00|1344.59|1328.39|1331.69|1315.49|1344.76|1328.56|1324.01|1307.81|816
1719174900000|2024-06-23 20:35:00|1331.65|1315.45|1338.02|1321.82|1338.99|1322.79|1331.65|1315.45|1010
1719175200000|2024-06-23 20:40:00|1338.03|1321.83|1337.81|1321.61|1339.05|1322.85|1334.35|1318.15|942
1719175500000|2024-06-23 20:45:00|1337.83|1321.63|1337.96|1330.76|1341.25|1334.05|1335.66|1321.22|812
1719175800000|2024-06-23 20:50:00|1337.95|1330.75|1337.05|1329.85|1338.86|1331.66|1336.33|1329.13|774
1719176100000|2024-06-23 20:55:00|1337.06|1329.86|1336.13|1328.93|1337.63|1330.43|1334.92|1327.72|708
1719176400000|2024-06-23 21:00:00|1336.14|1328.94|1338.59|1331.39|1341.65|1334.45|1335.86|1328.66|766
1719176700000|2024-06-23 21:05:00|1338.54|1331.34|1340.35|1333.15|1341.05|1333.85|1338.26|1331.06|518
1719177000000|2024-06-23 21:10:00|1340.29|1333.09|1341.45|1334.25|1342.3|1335.1|1338.85|1331.65|628
1719177300000|2024-06-23 21:15:00|1341.43|1334.23|1335.73|1328.53|1341.61|1334.41|1335.31|1328.11|648
1719177600000|2024-06-23 21:20:00|1335.64|1328.44|1334.05|1326.85|1338.9|1331.7|1333.98|1326.78|632
1719177900000|2024-06-23 21:25:00|1334.23|1327.03|1336.08|1328.88|1337.55|1330.35|1334.02|1326.82|349
1719178200000|2024-06-23 21:30:00|1336.1|1328.9|1335.82|1328.62|1337.43|1330.23|1335.16|1327.96|324
1719178500000|2024-06-23 21:35:00|1335.57|1328.37|1337|1329.8|1337.55|1330.35|1335.57|1328.37|313
1719178800000|2024-06-23 21:40:00|1336.9|1329.7|1339.34|1332.14|1339.34|1332.14|1336.9|1329.7|205
1719179100000|2024-06-23 21:45:00|1339.37|1332.17|1340.33|1333.13|1340.6|1333.4|1338.75|1331.55|247
1719179400000|2024-06-23 21:50:00|1340.57|1333.37|1338.76|1331.56|1340.65|1333.45|1338.32|1331.12|179
1719179700000|2024-06-23 21:55:00|1338.73|1331.53|1341.83|1334.63|1342.05|1334.85|1338.45|1331.25|332
1719180000000|2024-06-23 22:00:00|1342.05|1334.85|1340.54|1333.34|1342.37|1335.17|1338.9|1331.7|544
1719180300000|2024-06-23 22:05:00|1340.29|1333.09|1339.12|1331.92|1341.62|1334.42|1338.48|1331.28|530
1719180600000|2024-06-23 22:10:00|1339.11|1331.91|1339.39|1332.19|1340.45|1333.25|1337.55|1330.35|499
1719180900000|2024-06-23 22:15:00|1339.37|1332.17|1339.98|1332.78|1340.32|1333.12|1337.93|1330.73|422
1719181200000|2024-06-23 22:20:00|1340.25|1333.05|1342.63|1335.43|1343.45|1336.25|1340.02|1332.82|350
1719181500000|2024-06-23 22:25:00|1342.61|1335.41|1338.13|1330.93|1342.61|1335.41|1337.91|1330.71|622
1719181800000|2024-06-23 22:30:00|1338.09|1330.89|1335.54|1328.34|1338.47|1331.27|1335.46|1328.26|699
1719182100000|2024-06-23 22:35:00|1335.57|1328.37|1334.42|1327.22|1335.57|1328.37|1331.64|1324.44|791
1719182400000|2024-06-23 22:40:00|1334.44|1327.24|1334.55|1327.35|1335.92|1328.72|1333.37|1326.17|517
1719182700000|2024-06-23 22:45:00|1334.63|1327.43|1334.95|1327.75|1335.77|1328.57|1333.14|1325.94|481
1719183000000|2024-06-23 22:50:00|1334.93|1327.73|1333.12|1325.92|1334.95|1327.75|1331.34|1324.14|518
1719183300000|2024-06-23 22:55:00|1333.1|1325.9|1332.43|1325.23|1333.45|1326.25|1331.15|1323.95|452
1719183600000|2024-06-23 23:00:00|1332.36|1325.16|1333.16|1325.96|1333.8|1326.6|1332.19|1324.99|527
1719183900000|2024-06-23 23:05:00|1333.14|1325.94|1331.78|1324.58|1333.14|1325.94|1330.67|1323.47|575
1719184200000|2024-06-23 23:10:00|1331.8|1324.6|1334.13|1326.93|1334.67|1327.47|1331.76|1324.56|409
1719184500000|2024-06-23 23:15:00|1334.2|1327|1329.41|1322.21|1334.28|1327.08|1327.76|1320.56|615
1719184800000|2024-06-23 23:20:00|1329.4|1322.2|1330.25|1323.05|1332.08|1324.88|1328.24|1321.04|616
1719185100000|2024-06-23 23:25:00|1330.28|1323.08|1328.28|1321.08|1330.28|1323.08|1326.97|1319.77|510
1719185400000|2024-06-23 23:30:00|1328.3|1321.1|1326.03|1318.83|1329.37|1322.17|1325.46|1318.26|658
1719185700000|2024-06-23 23:35:00|1326.06|1318.86|1319.36|1312.16|1326.23|1319.03|1318.83|1311.63|751
1719186000000|2024-06-23 23:40:00|1319.34|1312.14|1322.24|1315.04|1322.4|1315.2|1318.16|1310.96|583
1719186300000|2024-06-23 23:45:00|1322.26|1315.06|1322.65|1315.45|1323.2|1316|1320.95|1313.75|599
1719186600000|2024-06-23 23:50:00|1322.63|1315.43|1321.84|1314.64|1323.6|1316.4|1320.06|1312.86|553
1719186900000|2024-06-23 23:55:00|1321.85|1314.65|1323.19|1315.99|1323.21|1316.01|1320.86|1313.66|497
1719187200000|2024-06-24 00:00:00|1323.16|1315.96|1323.98|1316.78|1326.5|1319.3|1322.7|1315.5|715
1719187500000|2024-06-24 00:05:00|1323.95|1316.75|1322.55|1315.35|1327.15|1319.95|1319.55|1312.35|951
1719187800000|2024-06-24 00:10:00|1322.57|1315.37|1325.37|1318.17|1326.53|1319.33|1321.17|1313.97|809
1719188100000|2024-06-24 00:15:00|1325.39|1318.19|1323.61|1316.41|1325.75|1318.55|1322.7|1315.5|879
1719188400000|2024-06-24 00:20:00|1323.57|1316.37|1324.68|1317.48|1326.67|1319.47|1323.04|1315.84|842
1719188700000|2024-06-24 00:25:00|1324.69|1317.49|1320.75|1313.55|1325.02|1317.82|1320.36|1313.16|730
1719189000000|2024-06-24 00:30:00|1320.05|1312.85|1318.27|1311.07|1322.3|1315.1|1317.45|1310.25|763
1719189300000|2024-06-24 00:35:00|1318.32|1311.12|1324.14|1316.94|1325.75|1318.55|1317.68|1310.48|884
1719189600000|2024-06-24 00:40:00|1324.1|1316.9|1325.22|1318.02|1326.85|1319.65|1323.27|1316.07|735
1719189900000|2024-06-24 00:45:00|1325.15|1317.95|1327.56|1320.36|1328.95|1321.75|1323.43|1316.23|781
1719190200000|2024-06-24 00:50:00|1327.55|1320.35|1328.28|1321.08|1329.1|1321.9|1326.61|1319.41|715
1719190500000|2024-06-24 00:55:00|1328.39|1321.19|1330.06|1322.86|1330.69|1323.49|1327.61|1320.41|575
1719190800000|2024-06-24 01:00:00|1330.08|1322.88|1327.33|1320.13|1330.83|1323.63|1326.53|1319.33|748
1719191100000|2024-06-24 01:05:00|1327.35|1320.15|1328.45|1321.25|1328.65|1321.45|1326.43|1319.23|523
1719191400000|2024-06-24 01:10:00|1328.5|1321.3|1326|1318.8|1328.68|1321.48|1325.41|1318.21|511
1719191700000|2024-06-24 01:15:00|1325.85|1318.65|1319.62|1312.42|1326.38|1319.18|1318.3|1311.1|763
1719192000000|2024-06-24 01:20:00|1319.61|1312.41|1319.66|1312.46|1320.55|1313.35|1315.88|1308.68|929
1719192300000|2024-06-24 01:25:00|1319.69|1312.49|1329.75|1322.55|1329.78|1322.58|1319.34|1312.14|693
1719192600000|2024-06-24 01:30:00|1330.48|1323.28|1329.43|1322.23|1331.45|1324.25|1327.83|1320.63|797
1719192900000|2024-06-24 01:35:00|1329.49|1322.29|1328.17|1320.97|1331.5|1324.3|1327.37|1320.17|705
1719193200000|2024-06-24 01:40:00|1328.15|1320.95|1324.12|1316.92|1328.56|1321.36|1323.19|1315.99|795
1719193500000|2024-06-24 01:45:00|1324.15|1316.95|1324.99|1317.79|1326.44|1319.24|1321.91|1314.71|759
1719193800000|2024-06-24 01:50:00|1324.9|1317.7|1324.98|1317.78|1326.43|1319.23|1323.55|1316.35|619
1719194100000|2024-06-24 01:55:00|1324.95|1317.75|1326.99|1319.79|1328.23|1321.03|1324.37|1317.17|568
1719194400000|2024-06-24 02:00:00|1326.96|1319.76|1326.58|1319.38|1328.85|1321.65|1325.9|1318.7|678
1719194700000|2024-06-24 02:05:00|1326.48|1319.28|1326.19|1318.99|1327.95|1320.75|1324.89|1317.69|660
1719195000000|2024-06-24 02:10:00|1326.16|1318.96|1323.7|1316.5|1326.63|1319.43|1323.07|1315.87|512
1719195300000|2024-06-24 02:15:00|1323.68|1316.48|1322.77|1315.57|1326.48|1319.28|1322.21|1315.01|497
1719195600000|2024-06-24 02:20:00|1322.91|1315.71|1322.21|1315.01|1323.48|1316.28|1321.88|1314.68|420
1719195900000|2024-06-24 02:25:00|1322.11|1314.91|1322.19|1314.99|1325.08|1317.88|1321.26|1314.06|469
1719196200000|2024-06-24 02:30:00|1322.18|1314.98|1323.33|1316.13|1324.13|1316.93|1320.89|1313.69|525
1719196500000|2024-06-24 02:35:00|1323.43|1316.23|1323.6|1316.4|1324.93|1317.73|1323.11|1315.91|363
1719196800000|2024-06-24 02:40:00|1323.53|1316.33|1317.87|1310.67|1323.61|1316.41|1317.58|1310.38|567
1719197100000|2024-06-24 02:45:00|1317.98|1310.78|1320.35|1313.15|1321.8|1314.6|1317.98|1310.78|640
1719197400000|2024-06-24 02:50:00|1320.34|1313.14|1318.37|1311.17|1322.58|1315.38|1318.31|1311.11|623
1719197700000|2024-06-24 02:55:00|1318.38|1311.18|1319.94|1312.74|1320.65|1313.45|1310.51|1303.31|1023
1719198000000|2024-06-24 03:00:00|1319.96|1312.76|1324.39|1317.19|1325.8|1318.6|1319.96|1312.76|862
1719198300000|2024-06-24 03:05:00|1324.36|1317.16|1330.77|1323.57|1330.77|1323.57|1323.18|1315.98|820
1719198600000|2024-06-24 03:10:00|1330.55|1323.35|1328.22|1321.02|1330.75|1323.55|1327.93|1320.73|745
1719198900000|2024-06-24 03:15:00|1328.27|1321.07|1327.55|1320.35|1331.1|1323.9|1327.03|1319.83|661
1719199200000|2024-06-24 03:20:00|1327.54|1320.34|1324.16|1316.96|1328.54|1321.34|1323.98|1316.78|646
1719199500000|2024-06-24 03:25:00|1324.19|1316.99|1323.73|1316.53|1326.25|1319.05|1323.23|1316.03|606
1719199800000|2024-06-24 03:30:00|1323.7|1316.5|1323.21|1316.01|1324.75|1317.55|1322.1|1314.9|651
1719200100000|2024-06-24 03:35:00|1323.26|1316.06|1325.71|1318.51|1326.55|1319.35|1323.17|1315.97|665
1719200400000|2024-06-24 03:40:00|1325.74|1318.54|1325.29|1318.09|1326.6|1319.4|1324.71|1317.51|663
1719200700000|2024-06-24 03:45:00|1325.33|1318.13|1325.03|1317.83|1327.5|1320.3|1323.91|1316.71|551
1719201000000|2024-06-24 03:50:00|1324.99|1317.79|1324.93|1317.73|1327.25|1320.05|1323.24|1316.04|638
1719201300000|2024-06-24 03:55:00|1324.95|1317.75|1324.81|1317.61|1327.45|1320.25|1324.78|1317.58|667
1719201600000|2024-06-24 04:00:00|1324.78|1317.58|1326.1|1318.9|1327|1319.8|1324.36|1317.16|629
1719201900000|2024-06-24 04:05:00|1326.08|1318.88|1323.5|1316.3|1326.3|1319.1|1322.14|1314.94|785
1719202200000|2024-06-24 04:10:00|1323.55|1316.35|1319.63|1312.43|1323.55|1316.35|1318.8|1311.6|751
1719202500000|2024-06-24 04:15:00|1319.68|1312.48|1319.68|1312.48|1322.86|1315.66|1319.6|1312.4|708
1719202800000|2024-06-24 04:20:00|1319.72|1312.52|1321.13|1313.93|1321.33|1314.13|1318.74|1311.54|689
1719203100000|2024-06-24 04:25:00|1321.18|1313.98|1319.96|1312.76|1321.6|1314.4|1319.12|1311.92|531
1719203400000|2024-06-24 04:30:00|1319.9|1312.7|1322.55|1315.35|1323.1|1315.9|1318.26|1311.06|711
1719203700000|2024-06-24 04:35:00|1322.6|1315.4|1322.76|1315.56|1323.48|1316.28|1321.2|1314|684
1719204000000|2024-06-24 04:40:00|1322.73|1315.53|1319.85|1312.65|1322.8|1315.6|1319.17|1311.97|521
1719204300000|2024-06-24 04:45:00|1319.76|1312.56|1322.05|1314.85|1322.25|1315.05|1319.64|1312.44|543
1719204600000|2024-06-24 04:50:00|1322.06|1314.86|1322.07|1314.87|1323.85|1316.65|1321|1313.8|506
1719204900000|2024-06-24 04:55:00|1322.18|1314.98|1319.49|1312.29|1322.62|1315.42|1319.33|1312.13|533
1719205200000|2024-06-24 05:00:00|1319.48|1312.28|1316.18|1308.98|1320.6|1313.4|1315.08|1307.88|655
1719205500000|2024-06-24 05:05:00|1316.11|1308.91|1310.69|1303.49|1316.21|1309.01|1308.15|1300.95|853
1719205800000|2024-06-24 05:10:00|1310.71|1303.51|1307.5|1300.3|1311.36|1304.16|1304.91|1297.71|905
1719206100000|2024-06-24 05:15:00|1307.53|1300.33|1305.66|1298.46|1309.75|1302.55|1304.36|1297.16|939
1719206400000|2024-06-24 05:20:00|1305.63|1298.43|1301.23|1294.03|1307.38|1300.18|1297.29|1290.09|1059
1719206700000|2024-06-24 05:25:00|1301.2|1294|1304.61|1297.41|1307.6|1300.4|1297.97|1290.77|1074
1719207000000|2024-06-24 05:30:00|1304.55|1297.35|1303.85|1296.65|1305.35|1298.15|1297.8|1290.6|1030
1719207300000|2024-06-24 05:35:00|1304.05|1296.85|1303.68|1296.48|1304.93|1297.73|1298.88|1291.68|1038
1719207600000|2024-06-24 05:40:00|1303.65|1296.45|1299.96|1292.76|1308|1300.8|1297.88|1290.68|1046
1719207900000|2024-06-24 05:45:00|1299.98|1292.78|1304.51|1297.31|1306.7|1299.5|1299.83|1292.63|1050
1719208200000|2024-06-24 05:50:00|1304.16|1296.96|1302.79|1295.59|1306.12|1298.92|1301.23|1294.03|940
1719208500000|2024-06-24 05:55:00|1302.81|1295.61|1302.61|1295.41|1304.06|1296.86|1301.34|1294.14|823
1719208800000|2024-06-24 06:00:00|1302.57|1295.37|1302.95|1295.75|1306.68|1299.48|1302.04|1294.84|943
1719209100000|2024-06-24 06:05:00|1302.98|1295.78|1305.11|1297.91|1305.93|1298.73|1302.59|1295.39|908
1719209400000|2024-06-24 06:10:00|1305.02|1297.82|1308.66|1301.46|1309.86|1302.66|1305.02|1297.82|751
1719209700000|2024-06-24 06:15:00|1308.59|1301.39|1307.22|1300.02|1309.04|1301.84|1305.01|1297.81|756
1719210000000|2024-06-24 06:20:00|1307.16|1299.96|1307.61|1300.41|1310.68|1303.48|1306.63|1299.43|784
1719210300000|2024-06-24 06:25:00|1307.53|1300.33|1307.25|1300.05|1308.83|1301.63|1306.64|1299.44|677
1719210600000|2024-06-24 06:30:00|1307.48|1300.28|1306.56|1299.36|1308.25|1301.05|1305.05|1297.85|760
1719210900000|2024-06-24 06:35:00|1306.57|1299.37|1304.94|1297.74|1308.11|1300.91|1304.57|1297.37|593
1719211200000|2024-06-24 06:40:00|1304.91|1297.71|1303.1|1295.9|1306.45|1299.25|1303.05|1295.85|669
1719211500000|2024-06-24 06:45:00|1303.11|1295.91|1303.96|1296.76|1305.38|1298.18|1302.77|1295.57|826
1719211800000|2024-06-24 06:50:00|1303.98|1296.78|1306.87|1299.67|1307.16|1299.96|1303.14|1295.94|806
1719212100000|2024-06-24 06:55:00|1306.91|1299.71|1308.3|1301.1|1308.93|1301.73|1305.84|1298.64|672
1719212400000|2024-06-24 07:00:00|1308.33|1301.13|1307.21|1300.01|1308.66|1301.46|1306.41|1299.21|660
1719212700000|2024-06-24 07:05:00|1307.15|1299.95|1305.81|1298.61|1307.76|1300.56|1305.17|1297.97|697
1719213000000|2024-06-24 07:10:00|1305.8|1298.6|1308.58|1301.38|1309.34|1302.14|1305.43|1298.23|602
1719213300000|2024-06-24 07:15:00|1308.45|1301.25|1308.49|1301.29|1309.45|1302.25|1307.25|1300.05|639
1719213600000|2024-06-24 07:20:00|1308.47|1301.27|1308.08|1300.88|1308.7|1301.5|1307.34|1300.14|539
1719213900000|2024-06-24 07:25:00|1308.06|1300.86|1306.71|1299.51|1308.06|1300.86|1304.15|1296.95|685
1719214200000|2024-06-24 07:30:00|1306.67|1299.47|1307.4|1300.2|1309.1|1301.9|1304.25|1297.05|624
1719214500000|2024-06-24 07:35:00|1307.41|1300.21|1312.81|1305.61|1313.55|1306.35|1307.23|1300.03|572
1719214800000|2024-06-24 07:40:00|1312.78|1305.58|1312.38|1305.18|1313|1305.8|1310.38|1303.18|777
1719215100000|2024-06-24 07:45:00|1312.35|1305.15|1311.81|1304.61|1312.9|1305.7|1310.76|1303.56|687
1719215400000|2024-06-24 07:50:00|1311.78|1304.58|1309.1|1301.9|1311.78|1304.58|1309.06|1301.86|644
1719215700000|2024-06-24 07:55:00|1309.13|1301.93|1306.85|1299.65|1309.32|1302.12|1305.35|1298.15|671
1719216000000|2024-06-24 08:00:00|1306.8|1299.6|1307.45|1300.25|1307.79|1300.59|1305.48|1298.28|744
1719216300000|2024-06-24 08:05:00|1307.43|1300.23|1302.43|1295.23|1307.8|1300.6|1301.88|1294.68|723
1719216600000|2024-06-24 08:10:00|1302.45|1295.25|1302.08|1294.88|1303.68|1296.48|1299.96|1292.76|806
1719216900000|2024-06-24 08:15:00|1302.14|1294.94|1299.73|1292.53|1302.9|1295.7|1297.58|1290.38|810
1719217200000|2024-06-24 08:20:00|1299.75|1292.55|1308.11|1300.91|1309|1301.8|1299.68|1292.48|707
1719217500000|2024-06-24 08:25:00|1308.21|1301.01|1309.35|1302.15|1310.55|1303.35|1306.26|1299.06|763
1719217800000|2024-06-24 08:30:00|1309.34|1302.14|1313.46|1306.26|1313.85|1306.65|1308.76|1301.56|728
1719218100000|2024-06-24 08:35:00|1313.41|1306.21|1316.76|1309.56|1320|1312.8|1313.15|1305.95|887
1719218400000|2024-06-24 08:40:00|1316.77|1309.57|1316.2|1309|1318.2|1311|1314.68|1307.48|898
1719218700000|2024-06-24 08:45:00|1316.28|1309.08|1318.91|1311.71|1320.99|1313.79|1314.7|1307.5|893
1719219000000|2024-06-24 08:50:00|1318.87|1311.67|1314.79|1307.59|1320.9|1313.7|1314.59|1307.39|886
1719219300000|2024-06-24 08:55:00|1314.82|1307.62|1316.47|1309.27|1317.38|1310.18|1313.95|1306.75|860
1719219600000|2024-06-24 09:00:00|1316.45|1309.25|1313.95|1306.75|1319.85|1312.65|1312.82|1305.62|956
1719219900000|2024-06-24 09:05:00|1314.04|1306.84|1310.84|1303.64|1314.05|1306.85|1307.19|1299.99|977
1719220200000|2024-06-24 09:10:00|1310.89|1303.69|1311.15|1303.95|1312.46|1305.26|1310.13|1302.93|808
1719220500000|2024-06-24 09:15:00|1311.17|1303.97|1312.68|1305.48|1313|1305.8|1310.56|1303.36|734
1719220800000|2024-06-24 09:20:00|1312.6|1305.4|1310.13|1302.93|1313|1305.8|1308.61|1301.41|802
1719221100000|2024-06-24 09:25:00|1309.94|1302.74|1307.06|1299.86|1310.93|1303.73|1304.57|1297.37|917
1719221400000|2024-06-24 09:30:00|1307.13|1299.93|1289.23|1282.03|1307.13|1299.93|1272.9|1265.7|1131
1719221700000|2024-06-24 09:35:00|1289.41|1282.21|1290.39|1283.19|1293.33|1286.13|1281.47|1274.27|1145
1719222000000|2024-06-24 09:40:00|1290.33|1283.13|1291.05|1283.85|1296.64|1289.44|1287.45|1280.25|1117
1719222300000|2024-06-24 09:45:00|1291.15|1283.95|1304.73|1297.53|1307.37|1300.17|1291.13|1283.93|1113
1719222600000|2024-06-24 09:50:00|1304.7|1297.5|1313.1|1305.9|1313.29|1306.09|1301.9|1294.7|1040
1719222900000|2024-06-24 09:55:00|1313.55|1306.35|1314.15|1306.95|1316.73|1309.53|1309.24|1302.04|975
1719223200000|2024-06-24 10:00:00|1314.12|1306.92|1320.67|1313.47|1322.75|1315.55|1311.23|1304.03|1042
1719223500000|2024-06-24 10:05:00|1320.65|1313.45|1319.68|1312.48|1321.69|1314.49|1316.62|1309.42|988
1719223800000|2024-06-24 10:10:00|1319.7|1312.5|1316.99|1309.79|1319.83|1312.63|1316.43|1309.23|765
1719224100000|2024-06-24 10:15:00|1316.95|1309.75|1315.16|1307.96|1320.22|1313.02|1314.78|1307.58|899
1719224400000|2024-06-24 10:20:00|1315.15|1307.95|1315.32|1308.12|1315.45|1308.25|1309.29|1302.09|852
1719224700000|2024-06-24 10:25:00|1315.28|1308.08|1316.86|1309.66|1318.3|1311.1|1309.98|1302.78|882
1719225000000|2024-06-24 10:30:00|1316.84|1309.64|1317.14|1309.94|1320.58|1313.38|1315.06|1307.86|935
1719225300000|2024-06-24 10:35:00|1317.16|1309.96|1322.12|1314.92|1322.6|1315.4|1316.6|1309.4|865
1719225600000|2024-06-24 10:40:00|1322.1|1314.9|1320.6|1313.4|1323.25|1316.05|1320.55|1313.35|727
1719225900000|2024-06-24 10:45:00|1320.59|1313.39|1316.9|1309.7|1322.35|1315.15|1316.56|1309.36|863
1719226200000|2024-06-24 10:50:00|1316.92|1309.72|1320.17|1312.97|1320.17|1312.97|1315.98|1308.78|875
1719226500000|2024-06-24 10:55:00|1319.93|1312.73|1323.98|1316.78|1325.29|1318.09|1319.22|1312.02|839
1719226800000|2024-06-24 11:00:00|1323.93|1316.73|1327.95|1320.75|1328.05|1320.85|1323.01|1315.81|922
1719227100000|2024-06-24 11:05:00|1327.93|1320.73|1319.16|1311.96|1327.95|1320.75|1318.49|1311.29|937
1719227400000|2024-06-24 11:10:00|1319.17|1311.97|1318.61|1311.41|1319.43|1312.23|1317.07|1309.87|825
1719227700000|2024-06-24 11:15:00|1318.18|1310.98|1318.88|1311.68|1320.43|1313.23|1313.97|1306.77|1004
1719228000000|2024-06-24 11:20:00|1318.94|1311.74|1317.54|1310.34|1320.16|1312.96|1315.04|1307.84|886
1719228300000|2024-06-24 11:25:00|1317.49|1310.29|1315.03|1307.83|1319.16|1311.96|1313.96|1306.76|852
1719228600000|2024-06-24 11:30:00|1315.04|1307.84|1312.61|1305.41|1317.3|1310.1|1311.5|1304.3|951
1719228900000|2024-06-24 11:35:00|1312.62|1305.42|1312.74|1305.54|1315.83|1308.63|1312.45|1305.25|917
1719229200000|2024-06-24 11:40:00|1312.73|1305.53|1316.95|1309.75|1318.26|1311.06|1312.55|1305.35|825
1719229500000|2024-06-24 11:45:00|1316.96|1309.76|1318.98|1311.78|1320.18|1312.98|1315.55|1308.35|813
1719229800000|2024-06-24 11:50:00|1318.96|1311.76|1319.08|1311.88|1321.7|1314.5|1317.29|1310.09|867
1719230100000|2024-06-24 11:55:00|1319.06|1311.86|1317.46|1310.26|1320.83|1313.63|1316.51|1309.31|841
1719230400000|2024-06-24 12:00:00|1317.19|1309.99|1314.98|1307.78|1317.85|1310.65|1314.25|1307.05|840
1719230700000|2024-06-24 12:05:00|1314.99|1307.79|1320.73|1313.53|1321.8|1314.6|1314.85|1307.65|800
1719231000000|2024-06-24 12:10:00|1320.67|1313.47|1324.37|1317.17|1324.55|1317.35|1319.08|1311.88|729
1719231300000|2024-06-24 12:15:00|1324.47|1317.27|1328|1320.8|1330.53|1323.33|1323.81|1316.61|894
1719231600000|2024-06-24 12:20:00|1328.03|1320.83|1331.33|1324.13|1332.25|1325.05|1326.3|1319.1|852
1719231900000|2024-06-24 12:25:00|1331.53|1324.33|1332.83|1325.63|1334.48|1327.28|1330.38|1323.18|723
1719232200000|2024-06-24 12:30:00|1332.78|1325.58|1333.55|1326.35|1335.75|1328.55|1332.42|1325.22|817
1719232500000|2024-06-24 12:35:00|1333.57|1326.37|1331.65|1324.45|1333.57|1326.37|1329.53|1322.33|787
1719232800000|2024-06-24 12:40:00|1331.6|1324.4|1336.07|1328.87|1339.75|1332.55|1331|1323.8|714
1719233100000|2024-06-24 12:45:00|1335.96|1328.76|1342.3|1335.1|1342.67|1335.47|1335.81|1328.61|821
1719233400000|2024-06-24 12:50:00|1342.27|1335.07|1343.74|1336.54|1344.65|1337.45|1340.52|1333.32|769
1719233700000|2024-06-24 12:55:00|1343.09|1335.89|1342.92|1335.72|1343.19|1335.99|1339.22|1332.02|729
1719234000000|2024-06-24 13:00:00|1342.94|1335.74|1340.11|1332.91|1344.8|1337.6|1338.48|1331.28|792
1719234300000|2024-06-24 13:05:00|1340.09|1332.89|1346.87|1339.67|1347.83|1340.63|1338.86|1331.66|835
1719234600000|2024-06-24 13:10:00|1346.89|1339.69|1343.56|1336.36|1347.11|1339.91|1342.98|1335.78|903
1719234900000|2024-06-24 13:15:00|1343.76|1336.56|1342.26|1335.06|1344.8|1337.6|1339.58|1332.38|870
1719235200000|2024-06-24 13:20:00|1342.34|1335.14|1347.69|1340.49|1347.75|1340.55|1339.18|1331.98|921
1719235500000|2024-06-24 13:25:00|1347.71|1340.51|1355.51|1348.31|1355.51|1348.31|1347.02|1339.82|856
1719235800000|2024-06-24 13:30:00|1355.49|1348.29|1359.48|1352.28|1360.55|1353.35|1353.6|1346.4|975
1719236100000|2024-06-24 13:35:00|1359.46|1352.26|1353.3|1346.1|1361.75|1354.55|1352|1344.8|976
1719236400000|2024-06-24 13:40:00|1353.09|1345.89|1354.06|1346.86|1356.72|1349.52|1351.08|1343.88|817
1719236700000|2024-06-24 13:45:00|1354.09|1346.89|1355.34|1348.14|1360.99|1353.79|1353.57|1346.37|899
1719237000000|2024-06-24 13:50:00|1355.54|1348.34|1363.38|1356.18|1364.21|1357.01|1355.23|1348.03|913
1719237300000|2024-06-24 13:55:00|1363.4|1356.2|1362.85|1355.65|1364.65|1357.45|1361.56|1354.36|850
1719237600000|2024-06-24 14:00:00|1362.88|1355.68|1367.11|1359.91|1368.4|1361.2|1361.51|1354.31|840
1719237900000|2024-06-24 14:05:00|1366.95|1359.75|1369.82|1362.62|1372.29|1365.09|1366.63|1359.43|944
1719238200000|2024-06-24 14:10:00|1369.85|1362.65|1363.5|1356.3|1370.84|1363.64|1361.38|1354.18|1024
1719238500000|2024-06-24 14:15:00|1363.53|1356.33|1349.45|1342.25|1367.72|1360.52|1348.98|1341.78|941
1719238800000|2024-06-24 14:20:00|1349.44|1342.24|1338.15|1330.95|1349.54|1342.34|1337.4|1330.2|720
1719239100000|2024-06-24 14:25:00|1338.09|1330.89|1334.76|1327.56|1339.13|1331.93|1333.47|1326.27|884
1719239400000|2024-06-24 14:30:00|1334.73|1327.53|1336.88|1329.68|1337.72|1330.52|1334.07|1326.87|957
1719239700000|2024-06-24 14:35:00|1336.83|1329.63|1338.52|1331.32|1339.55|1332.35|1334.82|1327.62|893
1719240000000|2024-06-24 14:40:00|1338.49|1331.29|1336.33|1329.13|1338.65|1331.45|1334.77|1327.57|833
1719240300000|2024-06-24 14:45:00|1336.26|1329.06|1336.81|1329.61|1338.87|1331.67|1334.66|1327.46|903
1719240600000|2024-06-24 14:50:00|1336.83|1329.63|1335.18|1327.98|1337.68|1330.48|1334.59|1327.39|920
1719240900000|2024-06-24 14:55:00|1335.09|1327.89|1339.57|1332.37|1342.81|1335.61|1334.51|1327.31|929
1719241200000|2024-06-24 15:00:00|1339.52|1332.32|1337.05|1329.85|1340.45|1333.25|1335.74|1328.54|1016
1719241500000|2024-06-24 15:05:00|1337.01|1329.81|1337.88|1330.68|1338.9|1331.7|1334.7|1327.5|855
1719241800000|2024-06-24 15:10:00|1337.89|1330.69|1339.95|1332.75|1341.31|1334.11|1337.34|1330.14|853
1719242100000|2024-06-24 15:15:00|1340|1332.8|1346|1338.8|1347.6|1340.4|1338.31|1331.11|896
1719242400000|2024-06-24 15:20:00|1346.01|1338.81|1340.57|1333.37|1347.9|1340.7|1340.47|1333.27|868
1719242700000|2024-06-24 15:25:00|1340.53|1333.33|1343.27|1336.07|1344.1|1336.9|1339.93|1332.73|703
1719243000000|2024-06-24 15:30:00|1343.4|1336.2|1335.82|1328.62|1343.44|1336.24|1334.46|1327.26|930
1719243300000|2024-06-24 15:35:00|1335.86|1328.66|1327.98|1320.78|1335.91|1328.71|1327.55|1320.35|849
1719243600000|2024-06-24 15:40:00|1327.75|1320.55|1323.39|1316.19|1327.82|1320.62|1320.53|1313.33|917
1719243900000|2024-06-24 15:45:00|1323.38|1316.18|1320.77|1313.57|1325.5|1318.3|1319.1|1311.9|976
1719244200000|2024-06-24 15:50:00|1320.89|1313.69|1317.57|1310.37|1321.5|1314.3|1316.38|1309.18|879
1719244500000|2024-06-24 15:55:00|1317.6|1310.4|1321.57|1314.37|1321.65|1314.45|1313.14|1305.94|967
1719244800000|2024-06-24 16:00:00|1321.54|1314.34|1323.49|1316.29|1323.56|1316.36|1317.18|1309.98|1043
1719245100000|2024-06-24 16:05:00|1323.5|1316.3|1325.39|1318.19|1325.61|1318.41|1320.79|1313.59|904
1719245400000|2024-06-24 16:10:00|1325.45|1318.25|1333.36|1326.16|1334.4|1327.2|1325.28|1318.08|796
1719245700000|2024-06-24 16:15:00|1333.35|1326.15|1331.6|1324.4|1333.8|1326.6|1328.51|1321.31|990
1719246000000|2024-06-24 16:20:00|1331.58|1324.38|1331.92|1324.72|1332.26|1325.06|1325.8|1318.6|905
1719246300000|2024-06-24 16:25:00|1332.14|1324.94|1325.09|1317.89|1333.95|1326.75|1325.08|1317.88|875
1719246600000|2024-06-24 16:30:00|1325.05|1317.85|1323.17|1315.97|1327.87|1320.67|1321.26|1314.06|896
1719246900000|2024-06-24 16:35:00|1323.15|1315.95|1322.76|1315.56|1324.7|1317.5|1318.64|1311.44|855
1719247200000|2024-06-24 16:40:00|1322.75|1315.55|1325.2|1318|1328.7|1321.5|1322.49|1315.29|945
1719247500000|2024-06-24 16:45:00|1325.35|1318.15|1320.94|1313.74|1326.2|1319|1317.75|1310.55|1032
1719247800000|2024-06-24 16:50:00|1321.06|1313.86|1321.34|1314.14|1323.33|1316.13|1316.88|1309.68|1061
1719248100000|2024-06-24 16:55:00|1321.4|1314.2|1324.57|1317.37|1330.2|1323|1317.77|1310.57|1061
1719248400000|2024-06-24 17:00:00|1324.75|1317.55|1333.09|1325.89|1334.35|1327.15|1323.67|1316.47|1048
1719248700000|2024-06-24 17:05:00|1333.14|1325.94|1330.13|1322.93|1334.02|1326.82|1327.8|1320.6|1011
1719249000000|2024-06-24 17:10:00|1330.09|1322.89|1329.79|1322.59|1332.75|1325.55|1317.75|1310.55|1104
1719249300000|2024-06-24 17:15:00|1329.8|1322.6|1328.95|1321.75|1339.9|1332.7|1328|1320.8|1069
1719249600000|2024-06-24 17:20:00|1328.98|1321.78|1325.68|1318.48|1330.8|1323.6|1323.99|1316.79|1119
1719249900000|2024-06-24 17:25:00|1325.71|1318.51|1321.72|1314.52|1329.04|1321.84|1320.08|1312.88|1038
1719250200000|2024-06-24 17:30:00|1321.73|1314.53|1328.49|1321.29|1329.13|1321.93|1319.09|1311.89|1086
1719250500000|2024-06-24 17:35:00|1328.42|1321.22|1330.49|1323.29|1333.82|1326.62|1327.87|1320.67|1048
1719250800000|2024-06-24 17:40:00|1330.19|1322.99|1330.91|1323.71|1337.56|1330.36|1328.8|1321.6|1036
1719251100000|2024-06-24 17:45:00|1330.93|1323.73|1334.97|1327.77|1336.25|1329.05|1329.78|1322.58|1041
1719251400000|2024-06-24 17:50:00|1334.67|1327.47|1333.43|1326.23|1335.84|1328.64|1328.45|1321.25|992
1719251700000|2024-06-24 17:55:00|1333.44|1326.24|1333.7|1326.5|1335.95|1328.75|1332.2|1325|843
1719252000000|2024-06-24 18:00:00|1333.8|1326.6|1332.3|1325.1|1335.49|1328.29|1329.33|1322.13|1005
1719252300000|2024-06-24 18:05:00|1332.27|1325.07|1328.25|1321.05|1332.71|1325.51|1326.14|1318.94|942
1719252600000|2024-06-24 18:10:00|1328.27|1321.07|1329.72|1322.52|1332.52|1325.32|1327.58|1320.38|833
1719252900000|2024-06-24 18:15:00|1329.9|1322.7|1330.23|1323.03|1331.5|1324.3|1319.52|1312.32|1008
1719253200000|2024-06-24 18:20:00|1330.24|1323.04|1331.04|1323.84|1332.87|1325.67|1326.6|1319.4|973
1719253500000|2024-06-24 18:25:00|1331.03|1323.83|1334.72|1327.52|1337.86|1330.66|1329.62|1322.42|982
1719253800000|2024-06-24 18:30:00|1334.88|1327.68|1338.03|1330.83|1338.1|1330.9|1334.27|1327.07|882
1719254100000|2024-06-24 18:35:00|1337.99|1330.79|1336.15|1328.95|1338|1330.8|1334.05|1326.85|838
1719254400000|2024-06-24 18:40:00|1336.2|1329|1332.31|1325.11|1336.2|1329|1332|1324.8|846
1719254700000|2024-06-24 18:45:00|1332.26|1325.06|1333.78|1326.58|1337.1|1329.9|1332.2|1325|799
1719255000000|2024-06-24 18:50:00|1333.75|1326.55|1329.71|1322.51|1334.67|1327.47|1329.48|1322.28|812
1719255300000|2024-06-24 18:55:00|1329.75|1322.55|1332.8|1325.6|1333.27|1326.07|1329.23|1322.03|724
1719255600000|2024-06-24 19:00:00|1332.55|1325.35|1332.3|1325.1|1334.45|1327.25|1330.46|1323.26|787
1719255900000|2024-06-24 19:05:00|1332.36|1325.16|1331.04|1323.84|1336.63|1329.43|1331.04|1323.84|874
1719256200000|2024-06-24 19:10:00|1330.99|1323.79|1327.48|1320.28|1331.03|1323.83|1326.42|1319.22|681
1719256500000|2024-06-24 19:15:00|1327.52|1320.32|1324.1|1316.9|1327.55|1320.35|1322.04|1314.84|793
1719256800000|2024-06-24 19:20:00|1324.2|1317|1322.74|1315.54|1325.67|1318.47|1322.25|1315.05|778
1719257100000|2024-06-24 19:25:00|1322.73|1315.53|1324.51|1317.31|1325.56|1318.36|1322.73|1315.53|803
1719257400000|2024-06-24 19:30:00|1324.55|1317.35|1325.19|1317.99|1326.38|1319.18|1321.35|1314.15|752
1719257700000|2024-06-24 19:35:00|1325.25|1318.05|1322.36|1315.16|1326.69|1319.49|1321.36|1314.16|788
1719258000000|2024-06-24 19:40:00|1322.39|1315.19|1321.2|1314|1322.84|1315.64|1318.21|1311.01|780
1719258300000|2024-06-24 19:45:00|1321.15|1313.95|1317.64|1310.44|1321.67|1314.47|1314.78|1307.58|857
1719258600000|2024-06-24 19:50:00|1317.69|1310.49|1319.82|1312.62|1321.95|1314.75|1316.27|1309.07|931
1719258900000|2024-06-24 19:55:00|1319.84|1312.64|1318.05|1310.85|1320.75|1313.55|1313.1|1305.9|1118
1719259200000|2024-06-24 20:00:00|1318.04|1310.84|1324.94|1317.74|1326.72|1319.52|1317.78|1310.58|1071
1719259500000|2024-06-24 20:05:00|1324.95|1317.75|1328.83|1321.63|1333.85|1326.65|1324.9|1317.7|1033
1719259800000|2024-06-24 20:10:00|1328.76|1321.56|1330.82|1323.62|1330.93|1323.73|1326.55|1319.35|970
1719260100000|2024-06-24 20:15:00|1330.78|1323.58|1324.79|1317.59|1331.8|1324.6|1323.35|1316.15|949
1719260400000|2024-06-24 20:20:00|1324.84|1317.64|1318.58|1311.38|1325.16|1317.96|1318.02|1310.82|901
1719260700000|2024-06-24 20:25:00|1318.85|1311.65|1311.16|1303.96|1319.4|1312.2|1307.63|1300.43|878
1719261000000|2024-06-24 20:30:00|1311.29|1304.09|1321.93|1314.73|1322.19|1314.99|1304.93|1297.73|1119
1719261300000|2024-06-24 20:35:00|1321.9|1314.7|1321.38|1314.18|1326.55|1319.35|1320.58|1313.38|931
1719261600000|2024-06-24 20:40:00|1321.13|1313.93|1315.25|1308.05|1321.13|1313.93|1312.95|1305.75|890
1719261900000|2024-06-24 20:45:00|1315.18|1307.98|1320.08|1312.88|1320.3|1313.1|1314.03|1306.83|767
1719262200000|2024-06-24 20:50:00|1320.07|1312.87|1325.42|1318.22|1327.15|1319.95|1319.03|1311.83|826
1719262500000|2024-06-24 20:55:00|1325.44|1318.24|1327.54|1320.34|1328.33|1321.13|1324.55|1317.35|726
1719262800000|2024-06-24 21:00:00|1327.51|1320.31|1330.66|1323.46|1333.01|1325.81|1325.6|1318.4|978
1719263100000|2024-06-24 21:05:00|1330.63|1323.43|1331.87|1324.67|1332.28|1325.08|1326.51|1319.31|812
1719263400000|2024-06-24 21:10:00|1331.85|1324.65|1336.1|1328.9|1336.12|1328.92|1331.8|1324.6|876
1719263700000|2024-06-24 21:15:00|1336.11|1328.91|1338.61|1331.41|1339.71|1332.51|1335.14|1327.94|808
1719264000000|2024-06-24 21:20:00|1338.62|1331.42|1344.96|1337.76|1346.79|1339.59|1338.21|1331.01|610
1719264300000|2024-06-24 21:25:00|1344.97|1337.77|1346.46|1339.26|1346.68|1339.48|1342.7|1335.5|541
1719264600000|2024-06-24 21:30:00|1346.48|1339.28|1348.22|1341.02|1350.92|1343.72|1345.74|1338.54|669
1719264900000|2024-06-24 21:35:00|1348.48|1341.28|1345.23|1338.03|1348.57|1341.37|1345.16|1337.96|498
1719265200000|2024-06-24 21:40:00|1345.24|1338.04|1346.31|1339.11|1346.35|1339.15|1344.6|1337.4|202
1719265500000|2024-06-24 21:45:00|1346.29|1339.09|1346.94|1339.74|1347.74|1340.54|1346.23|1339.03|181
1719265800000|2024-06-24 21:50:00|1346.92|1339.72|1347.73|1340.53|1347.77|1340.57|1346.87|1339.67|195
1719266100000|2024-06-24 21:55:00|1347.75|1340.55|1347.9|1340.7|1348.15|1340.95|1345.78|1338.58|322
1719266400000|2024-06-24 22:00:00|1347.98|1340.78|1347.67|1340.47|1348.5|1341.3|1347.26|1340.06|318
1719266700000|2024-06-24 22:05:00|1347.68|1340.48|1348.86|1341.66|1350.2|1343|1347.01|1339.81|350
1719267000000|2024-06-24 22:10:00|1348.88|1341.68|1350.3|1343.1|1351.7|1344.5|1348.51|1341.31|344
1719267300000|2024-06-24 22:15:00|1350.5|1343.3|1347.27|1340.07|1350.5|1343.3|1345.94|1338.74|612
1719267600000|2024-06-24 22:20:00|1347.29|1340.09|1349.63|1342.43|1351.25|1344.05|1347.13|1339.93|597
1719267900000|2024-06-24 22:25:00|1349.61|1342.41|1348.48|1341.28|1351.08|1343.88|1347.88|1340.68|594
1719268200000|2024-06-24 22:30:00|1348.45|1341.25|1348.19|1340.99|1349.04|1341.84|1347.04|1339.84|657
1719268500000|2024-06-24 22:35:00|1348.2|1341|1352.45|1345.25|1352.65|1345.45|1348.15|1340.95|454
1719268800000|2024-06-24 22:40:00|1352.52|1345.32|1353.1|1345.9|1353.65|1346.45|1350.53|1343.33|482
1719269100000|2024-06-24 22:45:00|1353.13|1345.93|1352.27|1345.07|1353.67|1346.47|1351.95|1344.75|502
1719269400000|2024-06-24 22:50:00|1352.2|1345|1349.7|1342.5|1352.22|1345.02|1348.92|1341.72|498
1719269700000|2024-06-24 22:55:00|1349.75|1342.55|1349.08|1341.88|1351.35|1344.15|1349.03|1341.83|465
1719270000000|2024-06-24 23:00:00|1349.1|1341.9|1350.15|1342.95|1351.87|1344.67|1348.72|1341.52|573
1719270300000|2024-06-24 23:05:00|1350.1|1342.9|1354.65|1347.45|1354.95|1347.75|1349.67|1342.47|466
1719270600000|2024-06-24 23:10:00|1354.6|1347.4|1356.23|1349.03|1357.38|1350.18|1353.12|1345.92|487
1719270900000|2024-06-24 23:15:00|1356.14|1348.94|1357.21|1350.01|1357.65|1350.45|1356.14|1348.94|410
1719271200000|2024-06-24 23:20:00|1357.1|1349.9|1363.2|1356|1363.55|1356.35|1356.78|1349.58|361
1719271500000|2024-06-24 23:25:00|1363.25|1356.05|1362.78|1355.58|1365.55|1358.35|1361.19|1353.99|406
1719271800000|2024-06-24 23:30:00|1362.83|1355.63|1363.08|1355.88|1364.27|1357.07|1362.09|1354.89|544
1719272100000|2024-06-24 23:35:00|1363.1|1355.9|1365.32|1358.12|1365.32|1358.12|1362.65|1355.45|493
1719272400000|2024-06-24 23:40:00|1365.31|1358.11|1365.23|1358.03|1366.9|1359.7|1365.04|1357.84|668
1719272700000|2024-06-24 23:45:00|1365.14|1357.94|1366.4|1359.2|1366.48|1359.28|1364.63|1357.43|535
1719273000000|2024-06-24 23:50:00|1366.38|1359.18|1365.97|1358.77|1367.74|1360.54|1365.2|1358|559
1719273300000|2024-06-24 23:55:00|1366|1358.8|1365.16|1357.96|1366.28|1359.08|1364.25|1357.05|465
1719273600000|2024-06-25 00:00:00|1365.18|1357.98|1368.45|1361.25|1368.48|1361.28|1364.54|1357.34|606
1719273900000|2024-06-25 00:05:00|1368.65|1361.45|1371.24|1364.04|1371.29|1364.09|1368.27|1361.07|538
1719274200000|2024-06-25 00:10:00|1371.21|1364.01|1369.09|1361.89|1372|1364.8|1369.06|1361.86|544
1719274500000|2024-06-25 00:15:00|1369.06|1361.86|1367.57|1360.37|1369.06|1361.86|1364.35|1357.15|745
1719274800000|2024-06-25 00:20:00|1367.26|1360.06|1363.31|1356.11|1367.55|1360.35|1361.79|1354.59|748
1719275100000|2024-06-25 00:25:00|1363.29|1356.09|1363.58|1356.38|1365.35|1358.15|1361.14|1353.94|629
1719275400000|2024-06-25 00:30:00|1363.61|1356.41|1362.95|1355.75|1363.84|1356.64|1360.78|1353.58|595
1719275700000|2024-06-25 00:35:00|1362.98|1355.78|1361.96|1354.76|1364.43|1357.23|1361.03|1353.83|534
1719276000000|2024-06-25 00:40:00|1362.06|1354.86|1364.99|1357.79|1366.64|1359.44|1361.6|1354.4|443
1719276300000|2024-06-25 00:45:00|1365.01|1357.81|1364.32|1357.12|1365.55|1358.35|1363|1355.8|615
1719276600000|2024-06-25 00:50:00|1364.33|1357.13|1372.24|1365.04|1372.4|1365.2|1363.99|1356.79|719
1719276900000|2024-06-25 00:55:00|1372.05|1364.85|1367.95|1360.75|1372.47|1365.27|1365.88|1358.68|756
1719277200000|2024-06-25 01:00:00|1367.88|1360.68|1370.46|1363.26|1371.7|1364.5|1365.81|1358.61|767
1719277500000|2024-06-25 01:05:00|1370.51|1363.31|1369.7|1362.5|1372.23|1365.03|1368.41|1361.21|814
1719277800000|2024-06-25 01:10:00|1369.75|1362.55|1376.82|1369.62|1377|1369.8|1369.75|1362.55|731
1719278100000|2024-06-25 01:15:00|1376.84|1369.64|1370.95|1363.75|1377.28|1370.08|1370.87|1363.67|680
1719278400000|2024-06-25 01:20:00|1370.91|1363.71|1367.94|1360.74|1371.25|1364.05|1367.62|1360.42|566
1719278700000|2024-06-25 01:25:00|1367.82|1360.62|1367.08|1359.88|1368.15|1360.95|1364.86|1357.66|536
1719279000000|2024-06-25 01:30:00|1367.06|1359.86|1365.15|1357.95|1367.4|1360.2|1364.32|1357.12|709
1719279300000|2024-06-25 01:35:00|1365.16|1357.96|1364.05|1356.85|1365.75|1358.55|1363.65|1356.45|564
1719279600000|2024-06-25 01:40:00|1364.08|1356.88|1371.26|1364.06|1373.08|1365.88|1363.85|1356.65|660
1719279900000|2024-06-25 01:45:00|1371.2|1364|1374.05|1366.85|1374.32|1367.12|1370.88|1363.68|651
1719280200000|2024-06-25 01:50:00|1374.06|1366.86|1371.65|1364.45|1375.14|1367.94|1371.47|1364.27|647
1719280500000|2024-06-25 01:55:00|1371.69|1364.49|1376.02|1368.82|1377.12|1369.92|1370.96|1363.76|731
1719280800000|2024-06-25 02:00:00|1375.97|1368.77|1379.01|1371.81|1380.77|1373.57|1375.84|1368.64|671
1719281100000|2024-06-25 02:05:00|1379.04|1371.84|1379.96|1372.76|1382.09|1374.89|1378.97|1371.77|619
1719281400000|2024-06-25 02:10:00|1379.98|1372.78|1378.79|1371.59|1380.78|1373.58|1376.59|1369.39|704
1719281700000|2024-06-25 02:15:00|1378.78|1371.58|1387.47|1380.27|1390.67|1383.47|1377.53|1370.33|827
1719282000000|2024-06-25 02:20:00|1388.16|1380.96|1384.51|1377.31|1388.9|1381.7|1380.65|1373.45|778
1719282300000|2024-06-25 02:25:00|1384.48|1377.28|1387.4|1380.2|1388.79|1381.59|1384.48|1377.28|803
1719282600000|2024-06-25 02:30:00|1387.3|1380.1|1388.83|1381.63|1391.63|1384.43|1385.86|1378.66|829
1719282900000|2024-06-25 02:35:00|1388.86|1381.66|1392.25|1385.05|1393.5|1386.3|1387.95|1380.75|897
1719283200000|2024-06-25 02:40:00|1392.32|1385.12|1397.09|1389.89|1397.09|1389.89|1389.7|1382.5|841
1719283500000|2024-06-25 02:45:00|1396.85|1389.65|1397.6|1390.4|1402.35|1395.15|1395.04|1387.84|857
1719283800000|2024-06-25 02:50:00|1397.55|1390.35|1395.27|1388.07|1398.33|1391.13|1392.27|1385.07|763
1719284100000|2024-06-25 02:55:00|1395.21|1388.01|1393.75|1386.55|1397.2|1390|1393.71|1386.51|777
1719284400000|2024-06-25 03:00:00|1393.71|1386.51|1394.22|1387.02|1395.48|1388.28|1391.23|1384.03|759
1719284700000|2024-06-25 03:05:00|1394.19|1386.99|1398.44|1391.24|1401.88|1394.68|1393.03|1385.83|1002
1719285000000|2024-06-25 03:10:00|1398.6|1391.4|1400.9|1393.7|1402.95|1395.75|1397.16|1389.96|981
1719285300000|2024-06-25 03:15:00|1400.93|1393.73|1404.16|1396.96|1404.16|1396.96|1399.85|1392.65|944
1719285600000|2024-06-25 03:20:00|1404.05|1396.85|1401.17|1393.97|1404.3|1397.1|1401.17|1393.97|768
1719285900000|2024-06-25 03:25:00|1401.18|1393.98|1401.96|1394.76|1402.55|1395.35|1398.08|1390.88|706
1719286200000|2024-06-25 03:30:00|1401.86|1394.66|1408.86|1401.66|1408.86|1401.66|1401.82|1394.62|590
1719286500000|2024-06-25 03:35:00|1409.28|1402.08|1410.08|1402.88|1414.18|1406.98|1409|1401.8|782
1719286800000|2024-06-25 03:40:00|1410.05|1402.85|1410.58|1403.38|1414.35|1407.15|1409.08|1401.88|846
1719287100000|2024-06-25 03:45:00|1410.48|1403.28|1405.85|1398.65|1412.07|1404.87|1405.58|1398.38|873
1719287400000|2024-06-25 03:50:00|1405.61|1398.41|1406.4|1399.2|1406.58|1399.38|1403.56|1396.36|816
1719287700000|2024-06-25 03:55:00|1406.46|1399.26|1403.64|1396.44|1406.46|1399.26|1403.22|1396.02|723
1719288000000|2024-06-25 04:00:00|1403.6|1396.4|1407.85|1400.65|1407.88|1400.68|1403.02|1395.82|782
1719288300000|2024-06-25 04:05:00|1407.77|1400.57|1406.13|1398.93|1408.42|1401.22|1404.41|1397.21|815
1719288600000|2024-06-25 04:10:00|1406.18|1398.98|1407.15|1399.95|1407.33|1400.13|1404.22|1397.02|730
1719288900000|2024-06-25 04:15:00|1407.13|1399.93|1409.55|1402.35|1410.73|1403.53|1407.1|1399.9|719
1719289200000|2024-06-25 04:20:00|1409.53|1402.33|1410.33|1403.13|1410.78|1403.58|1408.77|1401.57|587
1719289500000|2024-06-25 04:25:00|1410.3|1403.1|1412.85|1405.65|1413.32|1406.12|1410.25|1403.05|454
1719289800000|2024-06-25 04:30:00|1412.55|1405.35|1414.66|1407.46|1415.55|1408.35|1412.32|1405.12|702
1719290100000|2024-06-25 04:35:00|1414.63|1407.43|1409.53|1402.33|1415.41|1408.21|1408.88|1401.68|637
1719290400000|2024-06-25 04:40:00|1409.38|1402.18|1408.02|1400.82|1410.58|1403.38|1408|1400.8|625
1719290700000|2024-06-25 04:45:00|1408|1400.8|1414.46|1407.26|1414.71|1407.51|1407.7|1400.5|659
1719291000000|2024-06-25 04:50:00|1414.58|1407.38|1411.16|1403.96|1415.07|1407.87|1410.48|1403.28|702
1719291300000|2024-06-25 04:55:00|1411.09|1403.89|1409.91|1402.71|1412.76|1405.56|1409.89|1402.69|579
1719291600000|2024-06-25 05:00:00|1409.97|1402.77|1413.58|1406.38|1414.01|1406.81|1409.38|1402.18|660
1719291900000|2024-06-25 05:05:00|1413.6|1406.4|1416.38|1409.18|1417.3|1410.1|1411.44|1404.24|671
1719292200000|2024-06-25 05:10:00|1416.46|1409.26|1414.82|1407.62|1416.55|1409.35|1414.1|1406.9|586
1719292500000|2024-06-25 05:15:00|1414.8|1407.6|1410.32|1403.12|1416.2|1409|1410.04|1402.84|592
1719292800000|2024-06-25 05:20:00|1410.26|1403.06|1414.22|1407.02|1415.98|1408.78|1409.15|1401.95|695
1719293100000|2024-06-25 05:25:00|1414.23|1407.03|1411.14|1403.94|1414.76|1407.56|1411.11|1403.91|522
1719293400000|2024-06-25 05:30:00|1411.11|1403.91|1410.97|1403.77|1411.77|1404.57|1410.38|1403.18|424
1719293700000|2024-06-25 05:35:00|1410.99|1403.79|1405.61|1398.41|1411.06|1403.86|1405.6|1398.4|697
1719294000000|2024-06-25 05:40:00|1405.64|1398.44|1404.01|1396.81|1406.5|1399.3|1403.53|1396.33|637
1719294300000|2024-06-25 05:45:00|1403.98|1396.78|1405.36|1398.16|1407.38|1400.18|1403.75|1396.55|726
1719294600000|2024-06-25 05:50:00|1405.41|1398.21|1406.55|1399.35|1406.69|1399.49|1403.36|1396.16|763
1719294900000|2024-06-25 05:55:00|1406.58|1399.38|1406.55|1399.35|1408.53|1401.33|1406.4|1399.2|521
1719295200000|2024-06-25 06:00:00|1406.53|1399.33|1403.84|1396.64|1406.86|1399.66|1401.93|1394.73|681
1719295500000|2024-06-25 06:05:00|1403.75|1396.55|1405.95|1398.75|1406.51|1399.31|1403.66|1396.46|616
1719295800000|2024-06-25 06:10:00|1405.96|1398.76|1404.12|1396.92|1406.02|1398.82|1403.85|1396.65|513
1719296100000|2024-06-25 06:15:00|1404.11|1396.91|1403.7|1396.5|1404.56|1397.36|1403.36|1396.16|399
1719296400000|2024-06-25 06:20:00|1403.67|1396.47|1401.78|1394.58|1404.2|1397|1401.13|1393.93|454
1719296700000|2024-06-25 06:25:00|1401.8|1394.6|1401.58|1394.38|1403.16|1395.96|1401.49|1394.29|480
1719297000000|2024-06-25 06:30:00|1401.57|1394.37|1401.64|1394.44|1404.53|1397.33|1401.55|1394.35|609
1719297300000|2024-06-25 06:35:00|1401.62|1394.42|1401.77|1394.57|1402.39|1395.19|1400.78|1393.58|504
1719297600000|2024-06-25 06:40:00|1401.8|1394.6|1401|1393.8|1402.07|1394.87|1400.93|1393.73|465
1719297900000|2024-06-25 06:45:00|1401.1|1393.9|1397.11|1389.91|1401.1|1393.9|1397.04|1389.84|391
1719298200000|2024-06-25 06:50:00|1397.12|1389.92|1396.88|1389.68|1398.32|1391.12|1396.86|1389.66|489
1719298500000|2024-06-25 06:55:00|1396.82|1389.62|1398.33|1391.13|1398.71|1391.51|1396.52|1389.32|404
1719298800000|2024-06-25 07:00:00|1398.27|1391.07|1402.13|1394.93|1402.15|1394.95|1397.72|1390.52|444
1719299100000|2024-06-25 07:05:00|1402.1|1394.9|1399.88|1392.68|1402.85|1395.65|1399.35|1392.15|463
1719299400000|2024-06-25 07:10:00|1399.87|1392.67|1397.21|1390.01|1401.05|1393.85|1397|1389.8|441
1719299700000|2024-06-25 07:15:00|1397.24|1390.04|1395.51|1388.31|1398.15|1390.95|1394.66|1387.46|528
1719300000000|2024-06-25 07:20:00|1395.53|1388.33|1393.16|1385.96|1395.56|1388.36|1392.81|1385.61|607
1719300300000|2024-06-25 07:25:00|1393.24|1386.04|1391.32|1384.12|1393.69|1386.49|1391.31|1384.11|521
1719300600000|2024-06-25 07:30:00|1391.37|1384.17|1393.05|1385.85|1393.63|1386.43|1391.24|1384.04|497
1719300900000|2024-06-25 07:35:00|1393.03|1385.83|1393.35|1386.15|1395|1387.8|1391.66|1384.46|523
1719301200000|2024-06-25 07:40:00|1393.34|1386.14|1393.05|1385.85|1394.13|1386.93|1392.27|1385.07|592
1719301500000|2024-06-25 07:45:00|1393.09|1385.89|1391|1383.8|1394.17|1386.97|1390.79|1383.59|591
1719301800000|2024-06-25 07:50:00|1391.02|1383.82|1392.37|1385.17|1393.83|1386.63|1390.84|1383.64|642
1719302100000|2024-06-25 07:55:00|1392.39|1385.19|1392.27|1385.07|1392.72|1385.52|1390.04|1382.84|778
1719302400000|2024-06-25 08:00:00|1392.32|1385.12|1391.07|1383.87|1393.09|1385.89|1390.32|1383.12|751
1719302700000|2024-06-25 08:05:00|1391.1|1383.9|1393.05|1385.85|1394.4|1387.2|1391.1|1383.9|607
1719303000000|2024-06-25 08:10:00|1393.08|1385.88|1391.58|1384.38|1393.78|1386.58|1391.15|1383.95|572
1719303300000|2024-06-25 08:15:00|1391.61|1384.41|1390.24|1383.04|1392.27|1385.07|1390.15|1382.95|590
1719303600000|2024-06-25 08:20:00|1390.22|1383.02|1388.3|1381.1|1390.7|1383.5|1387.9|1380.7|486
1719303900000|2024-06-25 08:25:00|1388.31|1381.11|1387.03|1379.83|1388.84|1381.64|1387.01|1379.81|315
1719304200000|2024-06-25 08:30:00|1387.16|1379.96|1388.15|1380.95|1389.06|1381.86|1386.8|1379.6|619
1719304500000|2024-06-25 08:35:00|1388.03|1380.83|1388|1380.8|1388.81|1381.61|1386.31|1379.11|655
1719304800000|2024-06-25 08:40:00|1387.98|1380.78|1386.38|1379.18|1388.01|1380.81|1386.13|1378.93|389
1719305100000|2024-06-25 08:45:00|1386.43|1379.23|1390.15|1382.95|1390.33|1383.13|1386.21|1379.01|580
1719305400000|2024-06-25 08:50:00|1390.05|1382.85|1391.78|1384.58|1392.01|1384.81|1389.68|1382.48|612
1719305700000|2024-06-25 08:55:00|1391.73|1384.53|1392.96|1385.76|1393.29|1386.09|1391.16|1383.96|508
1719306000000|2024-06-25 09:00:00|1392.98|1385.78|1397.05|1389.85|1397.23|1390.03|1392.9|1385.7|544
1719306300000|2024-06-25 09:05:00|1397.04|1389.84|1396.61|1389.41|1397.04|1389.84|1393.97|1386.77|603
1719306600000|2024-06-25 09:10:00|1396.59|1389.39|1398.15|1390.95|1398.24|1391.04|1395.15|1387.95|548
1719306900000|2024-06-25 09:15:00|1398.2|1391|1401.68|1394.48|1402.63|1395.43|1398.12|1390.92|459
1719307200000|2024-06-25 09:20:00|1401.66|1394.46|1401.67|1394.47|1402.3|1395.1|1399.28|1392.08|621
1719307500000|2024-06-25 09:25:00|1401.62|1394.42|1398.96|1391.76|1401.62|1394.42|1397.24|1390.04|655
1719307800000|2024-06-25 09:30:00|1399.06|1391.86|1402.18|1394.98|1402.2|1395|1397.61|1390.41|740
1719308100000|2024-06-25 09:35:00|1402.2|1395|1400.85|1393.65|1403.1|1395.9|1400.35|1393.15|661
1719308400000|2024-06-25 09:40:00|1400.8|1393.6|1400.59|1393.39|1401.1|1393.9|1398.68|1391.48|566
1719308700000|2024-06-25 09:45:00|1400.56|1393.36|1401.78|1394.58|1402.04|1394.84|1400.07|1392.87|576
1719309000000|2024-06-25 09:50:00|1401.86|1394.66|1411.42|1404.22|1416.15|1408.95|1401.75|1394.55|867
1719309300000|2024-06-25 09:55:00|1411.47|1404.27|1412.09|1404.89|1412.95|1405.75|1409.53|1402.33|742
1719309600000|2024-06-25 10:00:00|1411.61|1404.41|1408.65|1401.45|1413.08|1405.88|1408.17|1400.97|874
1719309900000|2024-06-25 10:05:00|1408.7|1401.5|1405.25|1398.05|1409.15|1401.95|1404.59|1397.39|781
1719310200000|2024-06-25 10:10:00|1404.9|1397.7|1403.73|1396.53|1405.47|1398.27|1403.19|1395.99|711
1719310500000|2024-06-25 10:15:00|1403.75|1396.55|1404.76|1397.56|1405.16|1397.96|1402.74|1395.54|703
1719310800000|2024-06-25 10:20:00|1404.73|1397.53|1404.3|1397.1|1405.2|1398|1403.28|1396.08|571
1719311100000|2024-06-25 10:25:00|1404.28|1397.08|1402.24|1395.04|1404.32|1397.12|1402.01|1394.81|445
1719311400000|2024-06-25 10:30:00|1402.34|1395.14|1402.31|1395.11|1404.33|1397.13|1401.94|1394.74|645
1719311700000|2024-06-25 10:35:00|1401.87|1394.67|1400.4|1393.2|1402.44|1395.24|1399.57|1392.37|744
1719312000000|2024-06-25 10:40:00|1400.39|1393.19|1402.28|1395.08|1403.55|1396.35|1400.35|1393.15|696
1719312300000|2024-06-25 10:45:00|1402.26|1395.06|1401.69|1394.49|1403.38|1396.18|1401.44|1394.24|718
1719312600000|2024-06-25 10:50:00|1401.67|1394.47|1400.58|1393.38|1403.42|1396.22|1400.25|1393.05|652
1719312900000|2024-06-25 10:55:00|1400.62|1393.42|1403.06|1395.86|1403.95|1396.75|1400.4|1393.2|615
1719313200000|2024-06-25 11:00:00|1403.07|1395.87|1404.62|1397.42|1405.35|1398.15|1401.86|1394.66|590
1719313500000|2024-06-25 11:05:00|1404.55|1397.35|1404.27|1397.07|1406.15|1398.95|1403.51|1396.31|561
1719313800000|2024-06-25 11:10:00|1404.25|1397.05|1402.06|1394.86|1404.25|1397.05|1401.2|1394|554
1719314100000|2024-06-25 11:15:00|1402.03|1394.83|1399.65|1392.45|1402.04|1394.84|1398.84|1391.64|557
1719314400000|2024-06-25 11:20:00|1399.61|1392.41|1399.09|1391.89|1401.16|1393.96|1398.92|1391.72|625
1719314700000|2024-06-25 11:25:00|1399.13|1391.93|1397.54|1390.34|1399.84|1392.64|1397.1|1389.9|731
1719315000000|2024-06-25 11:30:00|1397.56|1390.36|1396.72|1389.52|1398.98|1391.78|1396.72|1389.52|579
1719315300000|2024-06-25 11:35:00|1396.73|1389.53|1398.13|1390.93|1399|1391.8|1396.72|1389.52|505
1719315600000|2024-06-25 11:40:00|1398.15|1390.95|1395.94|1388.74|1399.1|1391.9|1395.9|1388.7|450
1719315900000|2024-06-25 11:45:00|1396.03|1388.83|1394.39|1387.19|1396.92|1389.72|1394.18|1386.98|581
1719316200000|2024-06-25 11:50:00|1394.44|1387.24|1396.39|1389.19|1397.67|1390.47|1394.29|1387.09|546
1719316500000|2024-06-25 11:55:00|1396.45|1389.25|1395.86|1388.66|1397.31|1390.11|1395.75|1388.55|453
1719316800000|2024-06-25 12:00:00|1395.84|1388.64|1396.25|1389.05|1397.31|1390.11|1394.4|1387.2|629
1719317100000|2024-06-25 12:05:00|1396.23|1389.03|1394.08|1386.88|1397.4|1390.2|1392.56|1385.36|712
1719317400000|2024-06-25 12:10:00|1394.04|1386.84|1394.21|1387.01|1395.69|1388.49|1392.76|1385.56|698
1719317700000|2024-06-25 12:15:00|1394.19|1386.99|1393.56|1386.36|1395.7|1388.5|1392.93|1385.73|664
1719318000000|2024-06-25 12:20:00|1393.57|1386.37|1396.23|1389.03|1396.65|1389.45|1393.44|1386.24|556
1719318300000|2024-06-25 12:25:00|1396.18|1388.98|1394.73|1387.53|1396.2|1389|1393.53|1386.33|465
1719318600000|2024-06-25 12:30:00|1394.28|1387.08|1393.72|1386.52|1396.62|1389.42|1393.62|1386.42|684
1719318900000|2024-06-25 12:35:00|1393.73|1386.53|1394.12|1386.92|1396.43|1389.23|1393.39|1386.19|555
1719319200000|2024-06-25 12:40:00|1394.14|1386.94|1393.74|1386.54|1396.38|1389.18|1393.32|1386.12|585
1719319500000|2024-06-25 12:45:00|1393.78|1386.58|1391.3|1384.1|1394.15|1386.95|1390.78|1383.58|614
1719319800000|2024-06-25 12:50:00|1391.19|1383.99|1389.26|1382.06|1391.21|1384.01|1388.54|1381.34|591
1719320100000|2024-06-25 12:55:00|1389.27|1382.07|1389.61|1382.41|1390.14|1382.94|1388.83|1381.63|400
1719320400000|2024-06-25 13:00:00|1389.67|1382.47|1392.67|1385.47|1393.96|1386.76|1389.66|1382.46|604
1719320700000|2024-06-25 13:05:00|1392.66|1385.46|1393.43|1386.23|1394.65|1387.45|1392.19|1384.99|346
1719321000000|2024-06-25 13:10:00|1393.33|1386.13|1395.1|1387.9|1395.42|1388.22|1392.79|1385.59|476
1719321300000|2024-06-25 13:15:00|1395.08|1387.88|1395.69|1388.49|1396.96|1389.76|1393.53|1386.33|516
1719321600000|2024-06-25 13:20:00|1395.61|1388.41|1397.31|1390.11|1397.65|1390.45|1393.19|1385.99|537
1719321900000|2024-06-25 13:25:00|1397.28|1390.08|1395.75|1388.55|1397.28|1390.08|1394.35|1387.15|489
1719322200000|2024-06-25 13:30:00|1395.78|1388.58|1392.19|1384.99|1395.87|1388.67|1392.15|1384.95|554
1719322500000|2024-06-25 13:35:00|1392.15|1384.95|1388.16|1380.96|1392.4|1385.2|1387.85|1380.65|603
1719322800000|2024-06-25 13:40:00|1388.15|1380.95|1389.28|1382.08|1390.79|1383.59|1387.35|1380.15|721
1719323100000|2024-06-25 13:45:00|1389.24|1382.04|1390.89|1383.69|1393.75|1386.55|1388.48|1381.28|824
1719323400000|2024-06-25 13:50:00|1390.91|1383.71|1388.15|1380.95|1393.08|1385.88|1388.01|1380.81|831
1719323700000|2024-06-25 13:55:00|1388.04|1380.84|1390.67|1383.47|1390.92|1383.72|1386.99|1379.79|706
1719324000000|2024-06-25 14:00:00|1390.73|1383.53|1391.55|1384.35|1392.7|1385.5|1389.75|1382.55|879
1719324300000|2024-06-25 14:05:00|1391.5|1384.3|1394.64|1387.44|1394.78|1387.58|1390.44|1383.24|773
1719324600000|2024-06-25 14:10:00|1394.6|1387.4|1396.9|1389.7|1396.97|1389.77|1394.07|1386.87|508
1719324900000|2024-06-25 14:15:00|1396.89|1389.69|1400.62|1393.42|1401.21|1394.01|1396.29|1389.09|580
1719325200000|2024-06-25 14:20:00|1400.56|1393.36|1403.17|1395.97|1404.89|1397.69|1400.54|1393.34|943
1719325500000|2024-06-25 14:25:00|1403.16|1395.96|1409.18|1401.98|1409.55|1402.35|1402.75|1395.55|876
1719325800000|2024-06-25 14:30:00|1409.2|1402|1406.73|1399.53|1411.2|1404|1405.27|1398.07|961
1719326100000|2024-06-25 14:35:00|1406.72|1399.52|1404.45|1397.25|1410.42|1403.22|1404.24|1397.04|951
1719326400000|2024-06-25 14:40:00|1404.47|1397.27|1406.38|1399.18|1407.22|1400.02|1403.89|1396.69|889
1719326700000|2024-06-25 14:45:00|1406.33|1399.13|1407.22|1400.02|1407.65|1400.45|1403.84|1396.64|867
1719327000000|2024-06-25 14:50:00|1407.17|1399.97|1402.49|1395.29|1407.23|1400.03|1402.38|1395.18|825
1719327300000|2024-06-25 14:55:00|1402.27|1395.07|1405.39|1398.19|1407.38|1400.18|1402.19|1394.99|770
1719327600000|2024-06-25 15:00:00|1405.4|1398.2|1403.88|1396.68|1408.25|1401.05|1403.27|1396.07|865
1719327900000|2024-06-25 15:05:00|1403.76|1396.56|1403.79|1396.59|1405.03|1397.83|1401.96|1394.76|907
1719328200000|2024-06-25 15:10:00|1403.76|1396.56|1402.77|1395.57|1403.99|1396.79|1400.96|1393.76|872
1719328500000|2024-06-25 15:15:00|1402.87|1395.67|1411.64|1404.44|1412.48|1405.28|1402.82|1395.62|901
1719328800000|2024-06-25 15:20:00|1411.6|1404.4|1411.22|1404.02|1413.97|1406.77|1410.7|1403.5|886
1719329100000|2024-06-25 15:25:00|1411.29|1404.09|1414.53|1407.33|1415.1|1407.9|1409.9|1402.7|738
1719329400000|2024-06-25 15:30:00|1414.26|1407.06|1415.53|1408.33|1415.97|1408.77|1413.15|1405.95|716
1719329700000|2024-06-25 15:35:00|1415.47|1408.27|1417.05|1409.85|1417.5|1410.3|1415.21|1408.01|688
1719330000000|2024-06-25 15:40:00|1416.96|1409.76|1418.42|1411.22|1419.58|1412.38|1415.03|1407.83|649
1719330300000|2024-06-25 15:45:00|1418.53|1411.33|1416.14|1408.94|1419.4|1412.2|1415.85|1408.65|689
1719330600000|2024-06-25 15:50:00|1416.08|1408.88|1413.73|1406.53|1416.08|1408.88|1413.57|1406.37|729
1719330900000|2024-06-25 15:55:00|1413.75|1406.55|1413.45|1406.25|1414.96|1407.76|1413.3|1406.1|601
1719331200000|2024-06-25 16:00:00|1413.48|1406.28|1416.16|1408.96|1416.6|1409.4|1411.06|1403.86|763
1719331500000|2024-06-25 16:05:00|1416.17|1408.97|1412.35|1405.15|1416.34|1409.14|1412.16|1404.96|696
1719331800000|2024-06-25 16:10:00|1412.39|1405.19|1413.82|1406.62|1415.66|1408.46|1412.03|1404.83|621
1719332100000|2024-06-25 16:15:00|1413.83|1406.63|1413.38|1406.18|1414.45|1407.25|1411.92|1404.72|757
1719332400000|2024-06-25 16:20:00|1413.34|1406.14|1412.74|1405.54|1418.05|1410.85|1412.74|1405.54|791
1719332700000|2024-06-25 16:25:00|1412.73|1405.53|1414.94|1407.74|1417.57|1410.37|1412.39|1405.19|725
1719333000000|2024-06-25 16:30:00|1414.96|1407.76|1414.59|1407.39|1416|1408.8|1413.91|1406.71|731
1719333300000|2024-06-25 16:35:00|1414.56|1407.36|1415.5|1408.3|1415.95|1408.75|1413.39|1406.19|722
1719333600000|2024-06-25 16:40:00|1415.53|1408.33|1413.91|1406.71|1416.83|1409.63|1413.78|1406.58|709
1719333900000|2024-06-25 16:45:00|1413.86|1406.66|1410.7|1403.5|1415.12|1407.92|1409.48|1402.28|743
1719334200000|2024-06-25 16:50:00|1410.69|1403.49|1406.44|1399.24|1410.87|1403.67|1406.42|1399.22|540
1719334500000|2024-06-25 16:55:00|1406.45|1399.25|1408.7|1401.5|1409.65|1402.45|1406.34|1399.14|692
1719334800000|2024-06-25 17:00:00|1408.68|1401.48|1409.33|1402.13|1410.37|1403.17|1407.49|1400.29|563
1719335100000|2024-06-25 17:05:00|1409.24|1402.04|1409.15|1401.95|1410.2|1403|1408.18|1400.98|591
1719335400000|2024-06-25 17:10:00|1409.22|1402.02|1412.19|1404.99|1412.37|1405.17|1407.79|1400.59|595
1719335700000|2024-06-25 17:15:00|1412.14|1404.94|1410.1|1402.9|1412.36|1405.16|1409.75|1402.55|794
1719336000000|2024-06-25 17:20:00|1410.09|1402.89|1409.81|1402.61|1412.63|1405.43|1409.56|1402.36|742
1719336300000|2024-06-25 17:25:00|1409.85|1402.65|1411.68|1404.48|1412.56|1405.36|1409.8|1402.6|707
1719336600000|2024-06-25 17:30:00|1411.65|1404.45|1410.08|1402.88|1411.66|1404.46|1408.91|1401.71|657
1719336900000|2024-06-25 17:35:00|1410.1|1402.9|1409.25|1402.05|1410.65|1403.45|1407.99|1400.79|613
1719337200000|2024-06-25 17:40:00|1409.24|1402.04|1407.6|1400.4|1409.65|1402.45|1407.6|1400.4|464
1719337500000|2024-06-25 17:45:00|1407.82|1400.62|1408.4|1401.2|1408.91|1401.71|1407.34|1400.14|558
1719337800000|2024-06-25 17:50:00|1408.37|1401.17|1409.58|1402.38|1410.38|1403.18|1407.81|1400.61|508
1719338100000|2024-06-25 17:55:00|1409.53|1402.33|1408.51|1401.31|1410.94|1403.74|1408.28|1401.08|534
1719338400000|2024-06-25 18:00:00|1408.56|1401.36|1407.55|1400.35|1409.28|1402.08|1407.09|1399.89|770
1719338700000|2024-06-25 18:05:00|1407.44|1400.24|1408.39|1401.19|1409.78|1402.58|1407.29|1400.09|539
1719339000000|2024-06-25 18:10:00|1408.73|1401.53|1410.84|1403.64|1411.38|1404.18|1408.25|1401.05|619
1719339300000|2024-06-25 18:15:00|1410.8|1403.6|1412.78|1405.58|1414.38|1407.18|1410.12|1402.92|699
1719339600000|2024-06-25 18:20:00|1412.83|1405.63|1416.51|1409.31|1417.29|1410.09|1412.49|1405.29|707
1719339900000|2024-06-25 18:25:00|1416.37|1409.17|1418.41|1411.21|1419|1411.8|1414.84|1407.64|827
1719340200000|2024-06-25 18:30:00|1418.34|1411.14|1417.45|1410.25|1418.55|1411.35|1417.03|1409.83|595
1719340500000|2024-06-25 18:35:00|1417.41|1410.21|1417.55|1410.35|1417.77|1410.57|1415.24|1408.04|581
1719340800000|2024-06-25 18:40:00|1417.46|1410.26|1419.45|1412.25|1419.48|1412.28|1416.73|1409.53|459
1719341100000|2024-06-25 18:45:00|1419.5|1412.3|1418.73|1411.53|1423.82|1416.62|1418.61|1411.41|707
1719341400000|2024-06-25 18:50:00|1418.68|1411.48|1422.45|1415.25|1422.58|1415.38|1417.05|1409.85|863
1719341700000|2024-06-25 18:55:00|1422.44|1415.24|1422.81|1415.61|1423.75|1416.55|1421.25|1414.05|662
1719342000000|2024-06-25 19:00:00|1422.86|1415.66|1421.29|1414.09|1427.13|1419.93|1421.29|1414.09|746
1719342300000|2024-06-25 19:05:00|1421.27|1414.07|1420.55|1413.35|1422.82|1415.62|1419.9|1412.7|813
1719342600000|2024-06-25 19:10:00|1420.57|1413.37|1419.94|1412.74|1420.57|1413.37|1418.44|1411.24|767
1719342900000|2024-06-25 19:15:00|1419.92|1412.72|1418.34|1411.14|1420.2|1413|1417.98|1410.78|687
1719343200000|2024-06-25 19:20:00|1418.36|1411.16|1419.69|1412.49|1420.75|1413.55|1418.36|1411.16|510
1719343500000|2024-06-25 19:25:00|1419.59|1412.39|1421.16|1413.96|1421.68|1414.48|1418.42|1411.22|525
1719343800000|2024-06-25 19:30:00|1421.14|1413.94|1416.84|1409.64|1421.14|1413.94|1415.91|1408.71|663
1719344100000|2024-06-25 19:35:00|1416.85|1409.65|1416.06|1408.86|1417.73|1410.53|1415.35|1408.15|619
1719344400000|2024-06-25 19:40:00|1416.08|1408.88|1417.22|1410.02|1418.56|1411.36|1416.01|1408.81|585
1719344700000|2024-06-25 19:45:00|1417.27|1410.07|1419.12|1411.92|1420.32|1413.12|1414.93|1407.73|544
1719345000000|2024-06-25 19:50:00|1419.15|1411.95|1422.01|1414.81|1422.04|1414.84|1418.64|1411.44|515
1719345300000|2024-06-25 19:55:00|1421.93|1414.73|1422.44|1415.24|1424.05|1416.85|1421.66|1414.46|575
1719345600000|2024-06-25 20:00:00|1422.41|1415.21|1422.1|1414.9|1424.5|1417.3|1421.07|1413.87|591
1719345900000|2024-06-25 20:05:00|1422.12|1414.92|1421.38|1414.18|1423.97|1416.77|1421.33|1414.13|484
1719346200000|2024-06-25 20:10:00|1421.4|1414.2|1420.64|1413.44|1422.19|1414.99|1420.47|1413.27|461
1719346500000|2024-06-25 20:15:00|1420.65|1413.45|1421.76|1414.56|1422.43|1415.23|1420.45|1413.25|437
1719346800000|2024-06-25 20:20:00|1421.74|1414.54|1423.35|1416.15|1424.32|1417.12|1421.71|1414.51|383
1719347100000|2024-06-25 20:25:00|1423.46|1416.26|1422.37|1415.17|1424.09|1416.89|1422.36|1415.16|304
1719347400000|2024-06-25 20:30:00|1422.36|1415.16|1420.75|1413.55|1422.94|1415.74|1420.01|1412.81|423
1719347700000|2024-06-25 20:35:00|1420.73|1413.53|1420.69|1413.49|1422.38|1415.18|1420.21|1413.01|400
1719348000000|2024-06-25 20:40:00|1420.21|1413.01|1418.95|1411.75|1420.53|1413.33|1418.7|1411.5|371
1719348300000|2024-06-25 20:45:00|1418.93|1411.73|1417.05|1409.85|1419.09|1411.89|1416.84|1409.64|408
1719348600000|2024-06-25 20:50:00|1417.03|1409.83|1414.74|1407.54|1417.59|1410.39|1414.69|1407.49|415
1719348900000|2024-06-25 20:55:00|1414.78|1407.58|1417.15|1409.95|1417.39|1410.19|1414.77|1407.57|381
1719349200000|2024-06-25 21:00:00|1417.17|1409.97|1418.43|1411.23|1420.16|1412.96|1416.16|1408.96|534
1719349500000|2024-06-25 21:05:00|1418.44|1411.24|1417.51|1410.31|1418.44|1411.24|1416.63|1409.43|443
1719349800000|2024-06-25 21:10:00|1417.53|1410.33|1421.39|1414.19|1421.87|1414.67|1417.5|1410.3|317
1719350100000|2024-06-25 21:15:00|1421.38|1414.18|1426.12|1418.92|1426.12|1418.92|1421.31|1414.11|348
1719350400000|2024-06-25 21:20:00|1426.09|1418.89|1430.86|1423.66|1431.05|1423.85|1426.09|1418.89|187
1719350700000|2024-06-25 21:25:00|1430.88|1423.68|1431.11|1423.91|1431.47|1424.27|1429.5|1422.3|183
1719351000000|2024-06-25 21:30:00|1431.07|1423.87|1427.57|1420.37|1431.5|1424.3|1427.45|1420.25|222
1719351300000|2024-06-25 21:35:00|1427.6|1420.4|1429.12|1421.92|1429.39|1422.19|1426.6|1419.4|305
1719351600000|2024-06-25 21:40:00|1429|1421.8|1427.48|1420.28|1429.37|1422.17|1427.05|1419.85|284
1719351900000|2024-06-25 21:45:00|1427.5|1420.3|1427.56|1420.36|1427.68|1420.48|1427.4|1420.2|355
1719352200000|2024-06-25 21:50:00|1427.58|1420.38|1427.17|1419.97|1427.58|1420.38|1427.14|1419.94|246
1719352500000|2024-06-25 21:55:00|1427.14|1419.94|1428.55|1421.35|1428.73|1421.53|1426.48|1419.28|291
1719352800000|2024-06-25 22:00:00|1428.42|1421.22|1426.69|1419.49|1429.95|1422.75|1425.35|1418.15|629
1719353100000|2024-06-25 22:05:00|1426.55|1419.35|1429.87|1422.67|1430.01|1422.81|1426.55|1419.35|504
1719353400000|2024-06-25 22:10:00|1429.92|1422.72|1430.65|1423.45|1431.68|1424.48|1429.45|1422.25|381
1719353700000|2024-06-25 22:15:00|1430.55|1423.35|1429.46|1422.26|1432.02|1424.82|1429.31|1422.11|456
1719354000000|2024-06-25 22:20:00|1429.42|1422.22|1432.2|1425|1432.66|1425.46|1428.38|1421.18|547
1719354300000|2024-06-25 22:25:00|1432.23|1425.03|1429.55|1422.35|1432.26|1425.06|1428.65|1421.45|611
1719354600000|2024-06-25 22:30:00|1429.58|1422.38|1427.74|1420.54|1429.59|1422.39|1427.49|1420.29|497
1719354900000|2024-06-25 22:35:00|1427.63|1420.43|1427.05|1419.85|1428.78|1421.58|1426.36|1419.16|537
1719355200000|2024-06-25 22:40:00|1427.07|1419.87|1428.35|1421.15|1428.6|1421.4|1425.69|1418.49|432
1719355500000|2024-06-25 22:45:00|1428.33|1421.13|1425.8|1418.6|1429.26|1422.06|1425.2|1418|504
1719355800000|2024-06-25 22:50:00|1425.79|1418.59|1427.15|1419.95|1428.4|1421.2|1425.79|1418.59|480
1719356100000|2024-06-25 22:55:00|1427.13|1419.93|1427.42|1420.22|1428.1|1420.9|1425.95|1418.75|456
1719356400000|2024-06-25 23:00:00|1427.44|1420.24|1427.78|1420.58|1429.59|1422.39|1427.2|1420|386
1719356700000|2024-06-25 23:05:00|1427.8|1420.6|1426.15|1418.95|1429.5|1422.3|1425.97|1418.77|417
1719357000000|2024-06-25 23:10:00|1426.13|1418.93|1423.32|1416.12|1427.07|1419.87|1421.86|1414.66|563
1719357300000|2024-06-25 23:15:00|1423.33|1416.13|1422.55|1415.35|1425.33|1418.13|1422.05|1414.85|606
1719357600000|2024-06-25 23:20:00|1422.58|1415.38|1423.68|1416.48|1423.68|1416.48|1421.41|1414.21|516
1719357900000|2024-06-25 23:25:00|1423.75|1416.55|1424.35|1417.15|1424.9|1417.7|1423.25|1416.05|340
1719358200000|2024-06-25 23:30:00|1424.38|1417.18|1421.52|1414.32|1424.4|1417.2|1421.48|1414.28|349
1719358500000|2024-06-25 23:35:00|1421.66|1414.46|1420.28|1413.08|1421.66|1414.46|1419.68|1412.48|382
1719358800000|2024-06-25 23:40:00|1420.29|1413.09|1420.7|1413.5|1421.26|1414.06|1420|1412.8|348
1719359100000|2024-06-25 23:45:00|1420.72|1413.52|1422.6|1415.4|1423.35|1416.15|1420.64|1413.44|476
1719359400000|2024-06-25 23:50:00|1422.59|1415.39|1424.22|1417.02|1424.74|1417.54|1422.53|1415.33|273
1719359700000|2024-06-25 23:55:00|1424.2|1417|1423.34|1416.14|1424.75|1417.55|1423|1415.8|300
1719360000000|2024-06-26 00:00:00|1423.37|1416.17|1422.65|1415.45|1425.54|1418.34|1422.48|1415.28|534
1719360300000|2024-06-26 00:05:00|1422.72|1415.52|1423.46|1416.26|1425.09|1417.89|1422.25|1415.05|630
1719360600000|2024-06-26 00:10:00|1423.43|1416.23|1421.88|1414.68|1424.21|1417.01|1421.08|1413.88|662
1719360900000|2024-06-26 00:15:00|1421.82|1414.62|1420.18|1412.98|1423.81|1416.61|1420.18|1412.98|535
1719361200000|2024-06-26 00:20:00|1420.14|1412.94|1419.78|1412.58|1420.97|1413.77|1419.36|1412.16|545
1719361500000|2024-06-26 00:25:00|1419.81|1412.61|1418.16|1410.96|1421.35|1414.15|1418.13|1410.93|478
1719361800000|2024-06-26 00:30:00|1418.18|1410.98|1416.01|1408.81|1418.85|1411.65|1415.83|1408.63|577
1719362100000|2024-06-26 00:35:00|1415.99|1408.79|1416.8|1409.6|1417.91|1410.71|1415.34|1408.14|450
1719362400000|2024-06-26 00:40:00|1416.83|1409.63|1414.67|1407.47|1417.29|1410.09|1413.77|1406.57|508
1719362700000|2024-06-26 00:45:00|1414.68|1407.48|1416.93|1409.73|1418.05|1410.85|1413.49|1406.29|617
1719363000000|2024-06-26 00:50:00|1416.94|1409.74|1416.49|1409.29|1417.1|1409.9|1415.13|1407.93|424
1719363300000|2024-06-26 00:55:00|1416.45|1409.25|1413.66|1406.46|1416.76|1409.56|1413.05|1405.85|383
1719363600000|2024-06-26 01:00:00|1413.65|1406.45|1414.39|1407.19|1415.62|1408.42|1413.6|1406.4|574
1719363900000|2024-06-26 01:05:00|1414.26|1407.06|1416.21|1409.01|1417.35|1410.15|1414.22|1407.02|654
1719364200000|2024-06-26 01:10:00|1416.15|1408.95|1418.53|1411.33|1419.3|1412.1|1415.23|1408.03|610
1719364500000|2024-06-26 01:15:00|1418.49|1411.29|1423.78|1416.58|1426.07|1418.87|1416.63|1409.43|725
1719364800000|2024-06-26 01:20:00|1423.8|1416.6|1424.93|1417.73|1425.42|1418.22|1422.11|1414.91|849
1719365100000|2024-06-26 01:25:00|1424.95|1417.75|1424.56|1417.36|1425.55|1418.35|1422.85|1415.65|685
1719365400000|2024-06-26 01:30:00|1424.61|1417.41|1421.93|1414.73|1424.88|1417.68|1421.45|1414.25|752
1719365700000|2024-06-26 01:35:00|1421.95|1414.75|1424.77|1417.57|1424.93|1417.73|1420.6|1413.4|804
1719366000000|2024-06-26 01:40:00|1424.89|1417.69|1427.07|1419.87|1427.77|1420.57|1423.1|1415.9|622
1719366300000|2024-06-26 01:45:00|1427.08|1419.88|1427.77|1420.57|1428.07|1420.87|1425.54|1418.34|725
1719366600000|2024-06-26 01:50:00|1427.82|1420.62|1427.97|1420.77|1429.07|1421.87|1426.77|1419.57|556
1719366900000|2024-06-26 01:55:00|1427.98|1420.78|1428.77|1421.57|1430.45|1423.25|1427.04|1419.84|712
1719367200000|2024-06-26 02:00:00|1428.88|1421.68|1426.09|1418.89|1429.8|1422.6|1425.56|1418.36|763
1719367500000|2024-06-26 02:05:00|1426.13|1418.93|1427.45|1420.25|1427.6|1420.4|1423.78|1416.58|714
1719367800000|2024-06-26 02:10:00|1427.46|1420.26|1428.66|1421.46|1429.44|1422.24|1426.95|1419.75|645
1719368100000|2024-06-26 02:15:00|1428.61|1421.41|1429.29|1422.09|1432.45|1425.25|1428.6|1421.4|642
1719368400000|2024-06-26 02:20:00|1429.34|1422.14|1426.88|1419.68|1430.69|1423.49|1426.77|1419.57|699
1719368700000|2024-06-26 02:25:00|1426.89|1419.69|1426.15|1418.95|1428.41|1421.21|1425.38|1418.18|629
1719369000000|2024-06-26 02:30:00|1426.17|1418.97|1427.18|1419.98|1428.48|1421.28|1425.65|1418.45|576
1719369300000|2024-06-26 02:35:00|1427.21|1420.01|1425.17|1417.97|1428.02|1420.82|1424.91|1417.71|478
1719369600000|2024-06-26 02:40:00|1425.19|1417.99|1424.17|1416.97|1425.5|1418.3|1424.03|1416.83|575
1719369900000|2024-06-26 02:45:00|1424.08|1416.88|1425.2|1418|1425.46|1418.26|1423.85|1416.65|469
1719370200000|2024-06-26 02:50:00|1425.24|1418.04|1425.51|1418.31|1427.17|1419.97|1425.2|1418|351
1719370500000|2024-06-26 02:55:00|1425.34|1418.14|1425.62|1418.42|1425.84|1418.64|1423.48|1416.28|435
1719370800000|2024-06-26 03:00:00|1425.63|1418.43|1427.97|1420.77|1430.12|1422.92|1425.63|1418.43|575
1719371100000|2024-06-26 03:05:00|1427.96|1420.76|1428.56|1421.36|1429.41|1422.21|1426.69|1419.49|565
1719371400000|2024-06-26 03:10:00|1428.68|1421.48|1426.63|1419.43|1429.51|1422.31|1426.55|1419.35|496
1719371700000|2024-06-26 03:15:00|1426.61|1419.41|1423.83|1416.63|1427.01|1419.81|1423.79|1416.59|598
1719372000000|2024-06-26 03:20:00|1423.77|1416.57|1421.78|1414.58|1423.8|1416.6|1421.64|1414.44|600
1719372300000|2024-06-26 03:25:00|1421.81|1414.61|1418.05|1410.85|1422.73|1415.53|1416.93|1409.73|741
1719372600000|2024-06-26 03:30:00|1418.1|1410.9|1418.63|1411.43|1422.37|1415.17|1417.61|1410.41|704
1719372900000|2024-06-26 03:35:00|1418.57|1411.37|1419.19|1411.99|1419.45|1412.25|1417.38|1410.18|601
1719373200000|2024-06-26 03:40:00|1419.17|1411.97|1421.26|1414.06|1422.45|1415.25|1419.17|1411.97|565
1719373500000|2024-06-26 03:45:00|1421.28|1414.08|1425.1|1417.9|1425.75|1418.55|1421.25|1414.05|518
1719373800000|2024-06-26 03:50:00|1425.11|1417.91|1424.36|1417.16|1425.26|1418.06|1423.42|1416.22|458
1719374100000|2024-06-26 03:55:00|1424.4|1417.2|1424.45|1417.25|1424.73|1417.53|1422.51|1415.31|402
1719374400000|2024-06-26 04:00:00|1424.46|1417.26|1423.64|1416.44|1425.28|1418.08|1422.76|1415.56|558
1719374700000|2024-06-26 04:05:00|1423.71|1416.51|1420.27|1413.07|1423.87|1416.67|1419.47|1412.27|784
1719375000000|2024-06-26 04:10:00|1420.31|1413.11|1418.43|1411.23|1421.87|1414.67|1418.34|1411.14|598
1719375300000|2024-06-26 04:15:00|1418.38|1411.18|1418.93|1411.73|1420.03|1412.83|1417.75|1410.55|681
1719375600000|2024-06-26 04:20:00|1418.98|1411.78|1418.01|1410.81|1420.07|1412.87|1417.75|1410.55|526
1719375900000|2024-06-26 04:25:00|1417.99|1410.79|1418.58|1411.38|1419.35|1412.15|1417.47|1410.27|528
1719376200000|2024-06-26 04:30:00|1418.55|1411.35|1416.56|1409.36|1418.59|1411.39|1416.14|1408.94|305
1719376500000|2024-06-26 04:35:00|1416.61|1409.41|1415.29|1408.09|1417.19|1409.99|1414.5|1407.3|496
1719376800000|2024-06-26 04:40:00|1415.34|1408.14|1416.46|1409.26|1417.21|1410.01|1414.96|1407.76|646
1719377100000|2024-06-26 04:45:00|1416.49|1409.29|1420.38|1413.18|1421|1413.8|1416.09|1408.89|601
1719377400000|2024-06-26 04:50:00|1420.35|1413.15|1419.27|1412.07|1420.4|1413.2|1418.24|1411.04|576
1719377700000|2024-06-26 04:55:00|1419.25|1412.05|1418.38|1411.18|1420.16|1412.96|1417.58|1410.38|599
1719378000000|2024-06-26 05:00:00|1418.37|1411.17|1419.98|1412.78|1422.18|1414.98|1418.3|1411.1|628
1719378300000|2024-06-26 05:05:00|1419.97|1412.77|1423.61|1416.41|1424.44|1417.24|1419.72|1412.52|609
1719378600000|2024-06-26 05:10:00|1423.71|1416.51|1423.8|1416.6|1423.83|1416.63|1422.02|1414.82|412
1719378900000|2024-06-26 05:15:00|1423.78|1416.58|1421.35|1414.15|1424.98|1417.78|1420.85|1413.65|454
1719379200000|2024-06-26 05:20:00|1421.41|1414.21|1421.16|1413.96|1421.5|1414.3|1418.97|1411.77|681
1719379500000|2024-06-26 05:25:00|1421.15|1413.95|1419.08|1411.88|1421.15|1413.95|1416.74|1409.54|853
1719379800000|2024-06-26 05:30:00|1418.96|1411.76|1422.57|1415.37|1422.62|1415.42|1418.74|1411.54|603
1719380100000|2024-06-26 05:35:00|1422.55|1415.35|1422.56|1415.36|1423.45|1416.25|1422.16|1414.96|375
1719380400000|2024-06-26 05:40:00|1422.64|1415.44|1423.67|1416.47|1424.58|1417.38|1422.56|1415.36|490
1719380700000|2024-06-26 05:45:00|1423.62|1416.42|1423.28|1416.08|1425.15|1417.95|1422.72|1415.52|502
1719381000000|2024-06-26 05:50:00|1423.36|1416.16|1420.62|1413.42|1424.93|1417.73|1420.28|1413.08|494
1719381300000|2024-06-26 05:55:00|1420.57|1413.37|1419.47|1412.27|1421.03|1413.83|1419.44|1412.24|414
1719381600000|2024-06-26 06:00:00|1419.43|1412.23|1419.19|1411.99|1420.72|1413.52|1418.13|1410.93|556
1719381900000|2024-06-26 06:05:00|1419.18|1411.98|1419.71|1412.51|1420.3|1413.1|1418.57|1411.37|544
1719382200000|2024-06-26 06:10:00|1419.67|1412.47|1420.46|1413.26|1421.69|1414.49|1419.16|1411.96|426
1719382500000|2024-06-26 06:15:00|1420.49|1413.29|1420.31|1413.11|1421.73|1414.53|1420.05|1412.85|486
1719382800000|2024-06-26 06:20:00|1420.35|1413.15|1422.14|1414.94|1422.4|1415.2|1420.11|1412.91|460
1719383100000|2024-06-26 06:25:00|1422.19|1414.99|1423.58|1416.38|1424.02|1416.82|1422.19|1414.99|329
1719383400000|2024-06-26 06:30:00|1423.55|1416.35|1426.04|1418.84|1427.6|1420.4|1423.53|1416.33|450
1719383700000|2024-06-26 06:35:00|1425.99|1418.79|1423.57|1416.37|1426.43|1419.23|1422.55|1415.35|492
1719384000000|2024-06-26 06:40:00|1423.53|1416.33|1423.48|1416.28|1424.65|1417.45|1423.15|1415.95|440
1719384300000|2024-06-26 06:45:00|1423.33|1416.13|1422.12|1414.92|1423.5|1416.3|1420.9|1413.7|339
1719384600000|2024-06-26 06:50:00|1422.07|1414.87|1423.86|1416.66|1424.43|1417.23|1421.23|1414.03|407
1719384900000|2024-06-26 06:55:00|1423.85|1416.65|1423.63|1416.43|1423.98|1416.78|1423.39|1416.19|421
1719385200000|2024-06-26 07:00:00|1423.77|1416.57|1420.4|1413.2|1425.02|1417.82|1420.37|1413.17|486
1719385500000|2024-06-26 07:05:00|1420.33|1413.13|1422.84|1415.64|1424.68|1417.48|1420.33|1413.13|548
1719385800000|2024-06-26 07:10:00|1422.83|1415.63|1428.17|1420.97|1428.85|1421.65|1422.05|1414.85|587
1719386100000|2024-06-26 07:15:00|1428.14|1420.94|1429.92|1422.72|1429.97|1422.77|1426.42|1419.22|610
1719386400000|2024-06-26 07:20:00|1429.9|1422.7|1431.38|1424.18|1432.95|1425.75|1429.41|1422.21|559
1719386700000|2024-06-26 07:25:00|1431.37|1424.17|1426.52|1419.32|1431.82|1424.62|1426.22|1419.02|627
1719387000000|2024-06-26 07:30:00|1426.5|1419.3|1424.02|1416.82|1426.95|1419.75|1422.4|1415.2|610
1719387300000|2024-06-26 07:35:00|1423.96|1416.76|1428.24|1421.04|1430.39|1423.19|1423.3|1416.1|797
1719387600000|2024-06-26 07:40:00|1428.4|1421.2|1427.26|1420.06|1428.66|1421.46|1426.92|1419.72|738
1719387900000|2024-06-26 07:45:00|1427.19|1419.99|1425.44|1418.24|1427.8|1420.6|1425.44|1418.24|540
1719388200000|2024-06-26 07:50:00|1425.52|1418.32|1428.35|1421.15|1428.41|1421.21|1425.33|1418.13|600
1719388500000|2024-06-26 07:55:00|1428.41|1421.21|1426.97|1419.77|1429.3|1422.1|1426.35|1419.15|665
1719388800000|2024-06-26 08:00:00|1426.95|1419.75|1425.63|1418.43|1429.5|1422.3|1425.6|1418.4|759
1719389100000|2024-06-26 08:05:00|1425.65|1418.45|1425.41|1418.21|1426.51|1419.31|1423.09|1415.89|674
1719389400000|2024-06-26 08:10:00|1425.44|1418.24|1422.13|1414.93|1425.44|1418.24|1421.25|1414.05|657
1719389700000|2024-06-26 08:15:00|1422.11|1414.91|1420.14|1412.94|1422.83|1415.63|1417.07|1409.87|783
1719390000000|2024-06-26 08:20:00|1420.15|1412.95|1421.71|1414.51|1422.18|1414.98|1418.33|1411.13|706
1719390300000|2024-06-26 08:25:00|1421.69|1414.49|1421.39|1414.19|1422.63|1415.43|1420.66|1413.46|439
1719390600000|2024-06-26 08:30:00|1421.41|1414.21|1421.35|1414.15|1422.06|1414.86|1419.28|1412.08|565
1719390900000|2024-06-26 08:35:00|1421.38|1414.18|1418.53|1411.33|1421.44|1414.24|1416.89|1409.69|626
1719391200000|2024-06-26 08:40:00|1418.58|1411.38|1419.56|1412.36|1420.24|1413.04|1417.42|1410.22|594
1719391500000|2024-06-26 08:45:00|1419.57|1412.37|1417.37|1410.17|1421.03|1413.83|1417.08|1409.88|528
1719391800000|2024-06-26 08:50:00|1417.41|1410.21|1417.52|1410.32|1418.73|1411.53|1416.59|1409.39|584
1719392100000|2024-06-26 08:55:00|1417.57|1410.37|1413.63|1406.43|1418.01|1410.81|1413.48|1406.28|658
1719392400000|2024-06-26 09:00:00|1413.68|1406.48|1412.85|1405.65|1414.61|1407.41|1411.55|1404.35|682
1719392700000|2024-06-26 09:05:00|1412.83|1405.63|1412.52|1405.32|1413.84|1406.64|1409.8|1402.6|761
1719393000000|2024-06-26 09:10:00|1412.55|1405.35|1413.29|1406.09|1414.43|1407.23|1410.95|1403.75|648
1719393300000|2024-06-26 09:15:00|1413.23|1406.03|1410.06|1402.86|1413.57|1406.37|1409.14|1401.94|815
1719393600000|2024-06-26 09:20:00|1409.91|1402.71|1412.56|1405.36|1412.64|1405.44|1409.79|1402.59|741
1719393900000|2024-06-26 09:25:00|1412.62|1405.42|1413.81|1406.61|1414.21|1407.01|1412.04|1404.84|449
1719394200000|2024-06-26 09:30:00|1413.85|1406.65|1413.15|1405.95|1414.3|1407.1|1411.46|1404.26|554
1719394500000|2024-06-26 09:35:00|1413.16|1405.96|1411.31|1404.11|1413.52|1406.32|1410.4|1403.2|482
1719394800000|2024-06-26 09:40:00|1411.25|1404.05|1410.65|1403.45|1411.45|1404.25|1410.1|1402.9|513
1719395100000|2024-06-26 09:45:00|1410.64|1403.44|1412.96|1405.76|1413.85|1406.65|1410.6|1403.4|535
1719395400000|2024-06-26 09:50:00|1412.65|1405.45|1415.7|1408.5|1416.35|1409.15|1412.21|1405.01|466
1719395700000|2024-06-26 09:55:00|1415.66|1408.46|1413.67|1406.47|1415.75|1408.55|1412.53|1405.33|594
1719396000000|2024-06-26 10:00:00|1413.64|1406.44|1411.72|1404.52|1415.12|1407.92|1410.75|1403.55|628
1719396300000|2024-06-26 10:05:00|1411.69|1404.49|1410.64|1403.44|1413.05|1405.85|1410.62|1403.42|564
1719396600000|2024-06-26 10:10:00|1410.6|1403.4|1412.45|1405.25|1413.6|1406.4|1409.35|1402.15|613
1719396900000|2024-06-26 10:15:00|1412.51|1405.31|1409.56|1402.36|1412.51|1405.31|1409.31|1402.11|703
1719397200000|2024-06-26 10:20:00|1409.61|1402.41|1410.84|1403.64|1411.03|1403.83|1408.9|1401.7|696
1719397500000|2024-06-26 10:25:00|1410.71|1403.51|1411.43|1404.23|1411.45|1404.25|1408.93|1401.73|613
1719397800000|2024-06-26 10:30:00|1411.35|1404.15|1410.3|1403.1|1411.35|1404.15|1408.4|1401.2|675
1719398100000|2024-06-26 10:35:00|1410.24|1403.04|1408.59|1401.39|1410.44|1403.24|1408.05|1400.85|500
1719398400000|2024-06-26 10:40:00|1408.58|1401.38|1409.2|1402|1410.31|1403.11|1408.52|1401.32|546
1719398700000|2024-06-26 10:45:00|1409.18|1401.98|1408.84|1401.64|1409.55|1402.35|1407.24|1400.04|648
1719399000000|2024-06-26 10:50:00|1408.81|1401.61|1408.83|1401.63|1410.48|1403.28|1408.2|1401|654
1719399300000|2024-06-26 10:55:00|1408.77|1401.57|1407.18|1399.98|1408.94|1401.74|1406.23|1399.03|412
1719399600000|2024-06-26 11:00:00|1407.19|1399.99|1407.68|1400.48|1409.12|1401.92|1406.95|1399.75|537
1719399900000|2024-06-26 11:05:00|1407.78|1400.58|1407.55|1400.35|1408.64|1401.44|1407|1399.8|511
1719400200000|2024-06-26 11:10:00|1407.53|1400.33|1409.8|1402.6|1410.15|1402.95|1406.78|1399.58|629
1719400500000|2024-06-26 11:15:00|1409.79|1402.59|1408.55|1401.35|1409.99|1402.79|1407.53|1400.33|744
1719400800000|2024-06-26 11:20:00|1408.57|1401.37|1406.68|1399.48|1408.66|1401.46|1406.42|1399.22|527
1719401100000|2024-06-26 11:25:00|1406.65|1399.45|1402.16|1394.96|1406.78|1399.58|1402.06|1394.86|577
1719401400000|2024-06-26 11:30:00|1402.18|1394.98|1403.69|1396.49|1404.93|1397.73|1402.13|1394.93|691
1719401700000|2024-06-26 11:35:00|1403.7|1396.5|1404.36|1397.16|1405.21|1398.01|1402.46|1395.26|585
1719402000000|2024-06-26 11:40:00|1404.34|1397.14|1402.32|1395.12|1405.34|1398.14|1402.15|1394.95|450
1719402300000|2024-06-26 11:45:00|1402.35|1395.15|1404.29|1397.09|1404.58|1397.38|1401.34|1394.14|572
1719402600000|2024-06-26 11:50:00|1404.31|1397.11|1406.86|1399.66|1406.95|1399.75|1404.31|1397.11|461
1719402900000|2024-06-26 11:55:00|1406.84|1399.64|1405.56|1398.36|1407.98|1400.78|1405.55|1398.35|537
1719403200000|2024-06-26 12:00:00|1405.9|1398.7|1408.11|1400.91|1409.13|1401.93|1404.53|1397.33|733
1719403500000|2024-06-26 12:05:00|1407.86|1400.66|1405.21|1398.01|1408.53|1401.33|1403.7|1396.5|517
1719403800000|2024-06-26 12:10:00|1405.28|1398.08|1404.46|1397.26|1407.09|1399.89|1403.76|1396.56|602
1719404100000|2024-06-26 12:15:00|1404.44|1397.24|1403.18|1395.98|1405.48|1398.28|1401.31|1394.11|625
1719404400000|2024-06-26 12:20:00|1403.16|1395.96|1403.84|1396.64|1406.01|1398.81|1402.85|1395.65|717
1719404700000|2024-06-26 12:25:00|1403.83|1396.63|1401.29|1394.09|1404.52|1397.32|1401.16|1393.96|481
1719405000000|2024-06-26 12:30:00|1401.24|1394.04|1400.13|1392.93|1403.11|1395.91|1399.76|1392.56|585
1719405300000|2024-06-26 12:35:00|1400.17|1392.97|1395.23|1388.03|1400.31|1393.11|1394.84|1387.64|470
1719405600000|2024-06-26 12:40:00|1395.19|1387.99|1394.25|1387.05|1396.38|1389.18|1393.73|1386.53|473
1719405900000|2024-06-26 12:45:00|1394.18|1386.98|1396.35|1389.15|1397.16|1389.96|1393.72|1386.52|594
1719406200000|2024-06-26 12:50:00|1396.25|1389.05|1398.88|1391.68|1400.24|1393.04|1396.25|1389.05|536
1719406500000|2024-06-26 12:55:00|1398.55|1391.35|1397.97|1390.77|1399.75|1392.55|1396.97|1389.77|611
1719406800000|2024-06-26 13:00:00|1397.95|1390.75|1396.98|1389.78|1401.55|1394.35|1395.6|1388.4|818
1719407100000|2024-06-26 13:05:00|1396.86|1389.66|1395.62|1388.42|1398.57|1391.37|1395.59|1388.39|699
1719407400000|2024-06-26 13:10:00|1395.61|1388.41|1398|1390.8|1398.4|1391.2|1395.35|1388.15|440
1719407700000|2024-06-26 13:15:00|1398.03|1390.83|1398.11|1390.91|1399.24|1392.04|1396.11|1388.91|596
1719408000000|2024-06-26 13:20:00|1398.13|1390.93|1399.76|1392.56|1399.8|1392.6|1397.78|1390.58|597
1719408300000|2024-06-26 13:25:00|1399.78|1392.58|1399.1|1391.9|1401.24|1394.04|1398.81|1391.61|639
1719408600000|2024-06-26 13:30:00|1399.03|1391.83|1402.24|1395.04|1402.97|1395.77|1397.42|1390.22|831
1719408900000|2024-06-26 13:35:00|1402.19|1394.99|1400.81|1393.61|1403.09|1395.89|1400.19|1392.99|821
1719409200000|2024-06-26 13:40:00|1400.85|1393.65|1400.62|1393.42|1402.13|1394.93|1399.76|1392.56|636
1719409500000|2024-06-26 13:45:00|1400.63|1393.43|1404.08|1396.88|1404.85|1397.65|1399.88|1392.68|780
1719409800000|2024-06-26 13:50:00|1404.11|1396.91|1404.91|1397.71|1406.18|1398.98|1403.53|1396.33|649
1719410100000|2024-06-26 13:55:00|1404.9|1397.7|1406.39|1399.19|1406.94|1399.74|1404.09|1396.89|689
1719410400000|2024-06-26 14:00:00|1406.4|1399.2|1407.03|1399.83|1407.35|1400.15|1404.18|1396.98|765
1719410700000|2024-06-26 14:05:00|1406.96|1399.76|1406.32|1399.12|1408.3|1401.1|1405.56|1398.36|777
1719411000000|2024-06-26 14:10:00|1406.34|1399.14|1405.89|1398.69|1407.26|1400.06|1404.12|1396.92|691
1719411300000|2024-06-26 14:15:00|1406.06|1398.86|1404.1|1396.9|1406.54|1399.34|1402.64|1395.44|836
1719411600000|2024-06-26 14:20:00|1404.09|1396.89|1399.87|1392.67|1404.09|1396.89|1399.85|1392.65|701
1719411900000|2024-06-26 14:25:00|1399.92|1392.72|1397.1|1389.9|1400.7|1393.5|1396.45|1389.25|754
1719412200000|2024-06-26 14:30:00|1397.22|1390.02|1398.42|1391.22|1400.33|1393.13|1396.59|1389.39|650
1719412500000|2024-06-26 14:35:00|1398.39|1391.19|1395.15|1387.95|1398.51|1391.31|1394.59|1387.39|651
1719412800000|2024-06-26 14:40:00|1395.13|1387.93|1399.55|1392.35|1399.88|1392.68|1394.85|1387.65|617
1719413100000|2024-06-26 14:45:00|1399.5|1392.3|1402.85|1395.65|1404.26|1397.06|1398.95|1391.75|851
1719413400000|2024-06-26 14:50:00|1402.84|1395.64|1401.24|1394.04|1404.03|1396.83|1400.27|1393.07|858
1719413700000|2024-06-26 14:55:00|1401.28|1394.08|1398.88|1391.68|1401.42|1394.22|1398.55|1391.35|772
1719414000000|2024-06-26 15:00:00|1398.9|1391.7|1397.93|1390.73|1399.7|1392.5|1396.48|1389.28|789
1719414300000|2024-06-26 15:05:00|1397.89|1390.69|1394.15|1386.95|1398.35|1391.15|1394.15|1386.95|749
1719414600000|2024-06-26 15:10:00|1394.12|1386.92|1391.36|1384.16|1394.65|1387.45|1389.95|1382.75|924
1719414900000|2024-06-26 15:15:00|1391.3|1384.1|1394.46|1387.26|1394.59|1387.39|1390.55|1383.35|875
1719415200000|2024-06-26 15:20:00|1394.41|1387.21|1397.8|1390.6|1398.84|1391.64|1394.41|1387.21|664
1719415500000|2024-06-26 15:25:00|1397.78|1390.58|1396.56|1389.36|1399.61|1392.41|1396.33|1389.13|666
1719415800000|2024-06-26 15:30:00|1396.58|1389.38|1396.03|1388.83|1397.76|1390.56|1393.99|1386.79|744
1719416100000|2024-06-26 15:35:00|1396.05|1388.85|1395.3|1388.1|1396.48|1389.28|1394.43|1387.23|778
1719416400000|2024-06-26 15:40:00|1395.31|1388.11|1398.38|1391.18|1398.46|1391.26|1394.75|1387.55|716
1719416700000|2024-06-26 15:45:00|1398.34|1391.14|1399.4|1392.2|1399.95|1392.75|1398.32|1391.12|770
1719417000000|2024-06-26 15:50:00|1399.42|1392.22|1399.52|1392.32|1400.38|1393.18|1398.38|1391.18|690
1719417300000|2024-06-26 15:55:00|1399.56|1392.36|1398.45|1391.25|1399.56|1392.36|1397.23|1390.03|567
1719417600000|2024-06-26 16:00:00|1398.53|1391.33|1399.3|1392.1|1400.31|1393.11|1398.19|1390.99|622
1719417900000|2024-06-26 16:05:00|1399.27|1392.07|1400.15|1392.95|1400.85|1393.65|1399.26|1392.06|615
1719418200000|2024-06-26 16:10:00|1400.14|1392.94|1399.64|1392.44|1400.15|1392.95|1398.36|1391.16|654
1719418500000|2024-06-26 16:15:00|1399.66|1392.46|1399.89|1392.69|1400.22|1393.02|1398.72|1391.52|508
1719418800000|2024-06-26 16:20:00|1399.86|1392.66|1398.97|1391.77|1400.97|1393.77|1398.68|1391.48|539
1719419100000|2024-06-26 16:25:00|1399.03|1391.83|1400.3|1393.1|1400.96|1393.76|1398.71|1391.51|478
1719419400000|2024-06-26 16:30:00|1400.28|1393.08|1400.13|1392.93|1400.47|1393.27|1399|1391.8|499
1719419700000|2024-06-26 16:35:00|1400.15|1392.95|1399.46|1392.26|1400.25|1393.05|1399.14|1391.94|451
1719420000000|2024-06-26 16:40:00|1399.47|1392.27|1400.04|1392.84|1400.77|1393.57|1399.27|1392.07|377
1719420300000|2024-06-26 16:45:00|1400.05|1392.85|1397.15|1389.95|1401.36|1394.16|1395.48|1388.28|644
1719420600000|2024-06-26 16:50:00|1397.13|1389.93|1397.29|1390.09|1397.75|1390.55|1396.05|1388.85|684
1719420900000|2024-06-26 16:55:00|1397.26|1390.06|1398.44|1391.24|1399.15|1391.95|1397.08|1389.88|588
1719421200000|2024-06-26 17:00:00|1398.42|1391.22|1395.05|1387.85|1399.4|1392.2|1392.89|1385.69|812
1719421500000|2024-06-26 17:05:00|1395.12|1387.92|1390.52|1383.32|1396.05|1388.85|1389.14|1381.94|963
1719421800000|2024-06-26 17:10:00|1390.53|1383.33|1393.56|1386.36|1394.04|1386.84|1389.66|1382.46|876
1719422100000|2024-06-26 17:15:00|1393.57|1386.37|1396.85|1389.65|1399.12|1391.92|1393.52|1386.32|724
1719422400000|2024-06-26 17:20:00|1396.7|1389.5|1398.63|1391.43|1399.2|1392|1395.54|1388.34|434
1719422700000|2024-06-26 17:25:00|1398.64|1391.44|1399.7|1392.5|1400.46|1393.26|1398.23|1391.03|706
1719423000000|2024-06-26 17:30:00|1399.68|1392.48|1404.35|1397.15|1404.65|1397.45|1398.87|1391.67|409
1719423300000|2024-06-26 17:35:00|1404.25|1397.05|1402.15|1394.95|1404.3|1397.1|1400.25|1393.05|308
1719423600000|2024-06-26 17:40:00|1402.25|1395.05|1399.8|1392.6|1402.66|1395.46|1399.75|1392.55|374
1719423900000|2024-06-26 17:45:00|1399.77|1392.57|1400.61|1393.41|1401.19|1393.99|1398.77|1391.57|409
1719424200000|2024-06-26 17:50:00|1400.62|1393.42|1401.23|1394.03|1403.2|1396|1400.53|1393.33|651
1719424500000|2024-06-26 17:55:00|1401.24|1394.04|1405.5|1398.3|1405.89|1398.69|1401.21|1394.01|570
1719424800000|2024-06-26 18:00:00|1405.48|1398.28|1402.19|1394.99|1405.6|1398.4|1401.6|1394.4|684
1719425100000|2024-06-26 18:05:00|1402.23|1395.03|1401.32|1394.12|1402.33|1395.13|1400.48|1393.28|502
1719425400000|2024-06-26 18:10:00|1401.34|1394.14|1400.6|1393.4|1401.88|1394.68|1399.25|1392.05|472
1719425700000|2024-06-26 18:15:00|1400.63|1393.43|1400.31|1393.11|1401.22|1394.02|1399.79|1392.59|394
1719426000000|2024-06-26 18:20:00|1400.19|1392.99|1401.96|1394.76|1402.1|1394.9|1399.27|1392.07|395
1719426300000|2024-06-26 18:25:00|1401.88|1394.68|1402.96|1395.76|1403.12|1395.92|1401.88|1394.68|509
1719426600000|2024-06-26 18:30:00|1402.98|1395.78|1403.53|1396.33|1404.05|1396.85|1402.74|1395.54|380
1719426900000|2024-06-26 18:35:00|1403.59|1396.39|1399.93|1392.73|1403.69|1396.49|1399.93|1392.73|517
1719427200000|2024-06-26 18:40:00|1399.88|1392.68|1399.43|1392.23|1400.48|1393.28|1397.38|1390.18|565
1719427500000|2024-06-26 18:45:00|1399.45|1392.25|1399.62|1392.42|1401.52|1394.32|1399.1|1391.9|553
1719427800000|2024-06-26 18:50:00|1399.61|1392.41|1398.99|1391.79|1399.88|1392.68|1397.93|1390.73|544
1719428100000|2024-06-26 18:55:00|1398.98|1391.78|1400.75|1393.55|1401.35|1394.15|1398.81|1391.61|462
1719428400000|2024-06-26 19:00:00|1400.73|1393.53|1400.05|1392.85|1401.38|1394.18|1398.07|1390.87|606
1719428700000|2024-06-26 19:05:00|1399.98|1392.78|1400.38|1393.18|1400.75|1393.55|1399.02|1391.82|620
1719429000000|2024-06-26 19:10:00|1400.37|1393.17|1403.08|1395.88|1403.15|1395.95|1399.68|1392.48|501
1719429300000|2024-06-26 19:15:00|1403.1|1395.9|1405.4|1398.2|1405.4|1398.2|1401.85|1394.65|372
1719429600000|2024-06-26 19:20:00|1405.35|1398.15|1406.8|1399.6|1407.8|1400.6|1404.45|1397.25|582
1719429900000|2024-06-26 19:25:00|1406.83|1399.63|1406.07|1398.87|1406.88|1399.68|1404.71|1397.51|507
1719430200000|2024-06-26 19:30:00|1406.14|1398.94|1406.91|1399.71|1407.63|1400.43|1403.62|1396.42|604
1719430500000|2024-06-26 19:35:00|1406.86|1399.66|1405.93|1398.73|1411.35|1404.15|1405.07|1397.87|794
1719430800000|2024-06-26 19:40:00|1405.91|1398.71|1404.71|1397.51|1406.02|1398.82|1404.01|1396.81|558
1719431100000|2024-06-26 19:45:00|1404.61|1397.41|1404.8|1397.6|1405.35|1398.15|1402.74|1395.54|629
1719431400000|2024-06-26 19:50:00|1404.78|1397.58|1409.67|1402.47|1411.45|1404.25|1404.71|1397.51|708
1719431700000|2024-06-26 19:55:00|1409.69|1402.49|1411.47|1404.27|1412.45|1405.25|1408.99|1401.79|586
1719432000000|2024-06-26 20:00:00|1411.45|1404.25|1412.53|1405.33|1412.56|1405.36|1408.68|1401.48|851
1719432300000|2024-06-26 20:05:00|1412.5|1405.3|1411.22|1404.02|1415.05|1407.85|1411.12|1403.92|804
1719432600000|2024-06-26 20:10:00|1411.2|1404|1407.7|1400.5|1411.43|1404.23|1407.59|1400.39|683
1719432900000|2024-06-26 20:15:00|1407.67|1400.47|1407.07|1399.87|1408.88|1401.68|1406.08|1398.88|681
1719433200000|2024-06-26 20:20:00|1407.06|1399.86|1406.71|1399.51|1408.36|1401.16|1405.98|1398.78|644
1719433500000|2024-06-26 20:25:00|1406.73|1399.53|1406.2|1399|1406.98|1399.78|1404.66|1397.46|590
1719433800000|2024-06-26 20:30:00|1406.3|1399.1|1407.6|1400.4|1407.62|1400.42|1405.16|1397.96|491
1719434100000|2024-06-26 20:35:00|1407.59|1400.39|1407.08|1399.88|1407.72|1400.52|1405.17|1397.97|489
1719434400000|2024-06-26 20:40:00|1407.05|1399.85|1409.54|1402.34|1409.91|1402.71|1407.05|1399.85|460
1719434700000|2024-06-26 20:45:00|1409.51|1402.31|1408.14|1400.94|1409.51|1402.31|1407.38|1400.18|363
1719435000000|2024-06-26 20:50:00|1408.16|1400.96|1410.24|1403.04|1410.86|1403.66|1408.13|1400.93|405
1719435300000|2024-06-26 20:55:00|1410.25|1403.05|1410.77|1403.57|1412|1404.8|1409.83|1402.63|394
1719435600000|2024-06-26 21:00:00|1410.73|1403.53|1413.78|1406.58|1413.87|1406.67|1410.49|1403.29|385
1719435900000|2024-06-26 21:05:00|1413.77|1406.57|1410.47|1403.27|1414.29|1407.09|1410.41|1403.21|241
1719436200000|2024-06-26 21:10:00|1410.46|1403.26|1407.29|1400.09|1411.15|1403.95|1407.06|1399.86|389
1719436500000|2024-06-26 21:15:00|1407.33|1400.13|1406.18|1398.98|1407.56|1400.36|1406.18|1398.98|271
1719436800000|2024-06-26 21:20:00|1406.16|1398.96|1406.92|1399.72|1407.81|1400.61|1406.16|1398.96|295
1719437100000|2024-06-26 21:25:00|1406.95|1399.75|1406.83|1399.63|1406.95|1399.75|1405.95|1398.75|236
1719437400000|2024-06-26 21:30:00|1406.82|1399.62|1406.92|1399.72|1407.27|1400.07|1406.49|1399.29|180
1719437700000|2024-06-26 21:35:00|1406.94|1399.74|1406.19|1398.99|1406.98|1399.78|1406.1|1398.9|104
1719438000000|2024-06-26 21:40:00|1406.18|1398.98|1406.36|1399.16|1406.62|1399.42|1405.98|1398.78|164
1719438300000|2024-06-26 21:45:00|1406.37|1399.17|1407.74|1400.54|1407.74|1400.54|1406.33|1399.13|121
1719438600000|2024-06-26 21:50:00|1407.76|1400.56|1408.42|1401.22|1408.64|1401.44|1407.52|1400.32|216
1719438900000|2024-06-26 21:55:00|1408.36|1401.16|1407.1|1399.9|1408.61|1401.41|1407.1|1399.9|184
1719439200000|2024-06-26 22:00:00|1407.48|1400.28|1404.45|1397.25|1407.95|1400.75|1402.7|1395.5|288
1719439500000|2024-06-26 22:05:00|1404.48|1397.28|1406.09|1398.89|1406.12|1398.92|1403.92|1396.72|386
1719439800000|2024-06-26 22:10:00|1406.2|1399|1406.62|1399.42|1407.65|1400.45|1405.1|1397.9|307
1719440100000|2024-06-26 22:15:00|1406.61|1399.41|1403.79|1396.59|1407.04|1399.84|1403.43|1396.23|419
1719440400000|2024-06-26 22:20:00|1403.71|1396.51|1403.05|1395.85|1405.41|1398.21|1402.83|1395.63|483
1719440700000|2024-06-26 22:25:00|1403.03|1395.83|1401.74|1394.54|1403.1|1395.9|1401.61|1394.41|483
1719441000000|2024-06-26 22:30:00|1402.07|1394.87|1402.37|1395.17|1402.94|1395.74|1401.45|1394.25|121
1719441300000|2024-06-26 22:35:00|1402.32|1395.12|1401.69|1394.49|1404.15|1396.95|1401.25|1394.05|157
1719441600000|2024-06-26 22:40:00|1401.62|1394.42|1400.63|1393.43|1402.93|1395.73|1400.62|1393.42|241
1719441900000|2024-06-26 22:45:00|1400.55|1393.35|1401.85|1394.65|1401.9|1394.7|1400.42|1393.22|279
1719442200000|2024-06-26 22:50:00|1401.79|1394.59|1402.1|1394.9|1402.15|1394.95|1401.05|1393.85|223
1719442500000|2024-06-26 22:55:00|1402.09|1394.89|1403.12|1395.92|1403.14|1395.94|1401.8|1394.6|312
1719442800000|2024-06-26 23:00:00|1403.1|1395.9|1403.5|1396.3|1403.93|1396.73|1402.02|1394.82|409
1719443100000|2024-06-26 23:05:00|1403.45|1396.25|1402.98|1395.78|1404.35|1397.15|1402.88|1395.68|442
1719443400000|2024-06-26 23:10:00|1402.96|1395.76|1400.86|1393.66|1403.01|1395.81|1400.8|1393.6|393
1719443700000|2024-06-26 23:15:00|1400.83|1393.63|1399.61|1392.41|1401.28|1394.08|1399.21|1392.01|402
1719444000000|2024-06-26 23:20:00|1399.58|1392.38|1397.31|1390.11|1399.65|1392.45|1397.03|1389.83|413
1719444300000|2024-06-26 23:25:00|1397.28|1390.08|1397.92|1390.72|1398.27|1391.07|1396.45|1389.25|347
1719444600000|2024-06-26 23:30:00|1397.9|1390.7|1396.81|1389.61|1398.17|1390.97|1396.43|1389.23|429
1719444900000|2024-06-26 23:35:00|1396.83|1389.63|1394.2|1387|1396.83|1389.63|1393.65|1386.45|307
1719445200000|2024-06-26 23:40:00|1394.18|1386.98|1394.73|1387.53|1395.28|1388.08|1393.99|1386.79|293
1719445500000|2024-06-26 23:45:00|1394.7|1387.5|1394.16|1386.96|1395.2|1388|1393.97|1386.77|328
1719445800000|2024-06-26 23:50:00|1394.17|1386.97|1394.35|1387.15|1394.91|1387.71|1394.06|1386.86|386
1719446100000|2024-06-26 23:55:00|1394.32|1387.12|1395.1|1387.9|1395.14|1387.94|1393.73|1386.53|469
1719446400000|2024-06-27 00:00:00|1395.15|1387.95|1395.33|1388.13|1396.6|1389.4|1392.49|1385.29|601
1719446700000|2024-06-27 00:05:00|1395.32|1388.12|1393.23|1386.03|1395.85|1388.65|1392.4|1385.2|548
1719447000000|2024-06-27 00:10:00|1393.21|1386.01|1392.31|1385.11|1393.7|1386.5|1392.06|1384.86|314
1719447300000|2024-06-27 00:15:00|1392.29|1385.09|1393.39|1386.19|1393.59|1386.39|1390.27|1383.07|553
1719447600000|2024-06-27 00:20:00|1393.4|1386.2|1392.85|1385.65|1394.48|1387.28|1391.98|1384.78|597
1719447900000|2024-06-27 00:25:00|1392.84|1385.64|1390.76|1383.56|1392.85|1385.65|1390.16|1382.96|442
1719448200000|2024-06-27 00:30:00|1390.72|1383.52|1392.03|1384.83|1392.51|1385.31|1390.33|1383.13|508
1719448500000|2024-06-27 00:35:00|1392.02|1384.82|1392.41|1385.21|1394.1|1386.9|1391.52|1384.32|641
1719448800000|2024-06-27 00:40:00|1392.43|1385.23|1391.09|1383.89|1392.43|1385.23|1390.39|1383.19|488
1719449100000|2024-06-27 00:45:00|1391.03|1383.83|1387.95|1380.75|1391.05|1383.85|1387.14|1379.94|642
1719449400000|2024-06-27 00:50:00|1387.93|1380.73|1388.16|1380.96|1389.43|1382.23|1387.33|1380.13|506
1719449700000|2024-06-27 00:55:00|1388.14|1380.94|1387.57|1380.37|1388.6|1381.4|1386.79|1379.59|436
1719450000000|2024-06-27 01:00:00|1387.59|1380.39|1382.16|1374.96|1388.07|1380.87|1381.73|1374.53|647
1719450300000|2024-06-27 01:05:00|1382.2|1375|1383.66|1376.46|1384.24|1377.04|1382.2|1375|599
1719450600000|2024-06-27 01:10:00|1383.68|1376.48|1385.83|1378.63|1388.33|1381.13|1383.48|1376.28|621
1719450900000|2024-06-27 01:15:00|1385.86|1378.66|1384.46|1377.26|1388.28|1381.08|1383.61|1376.41|724
1719451200000|2024-06-27 01:20:00|1384.47|1377.27|1388.11|1380.91|1389.54|1382.34|1384.02|1376.82|765
1719451500000|2024-06-27 01:25:00|1388.16|1380.96|1385.67|1378.47|1388.26|1381.06|1385.08|1377.88|653
1719451800000|2024-06-27 01:30:00|1385.73|1378.53|1386.56|1379.36|1388.2|1381|1385.72|1378.52|608
1719452100000|2024-06-27 01:35:00|1386.51|1379.31|1387.41|1380.21|1388.4|1381.2|1385.53|1378.33|750
1719452400000|2024-06-27 01:40:00|1387.37|1380.17|1389.3|1382.1|1389.36|1382.16|1386.71|1379.51|672
1719452700000|2024-06-27 01:45:00|1389.32|1382.12|1387.93|1380.73|1391.35|1384.15|1387.55|1380.35|652
1719453000000|2024-06-27 01:50:00|1387.9|1380.7|1387.86|1380.66|1389.43|1382.23|1386.35|1379.15|553
1719453300000|2024-06-27 01:55:00|1387.88|1380.68|1388.25|1381.05|1390.12|1382.92|1386.72|1379.52|582
1719453600000|2024-06-27 02:00:00|1388.29|1381.09|1381.16|1373.96|1388.61|1381.41|1380.74|1373.54|615
1719453900000|2024-06-27 02:05:00|1381.14|1373.94|1382.25|1375.05|1382.29|1375.09|1380.3|1373.1|688
1719454200000|2024-06-27 02:10:00|1382.26|1375.06|1384.21|1377.01|1386.52|1379.32|1381.94|1374.74|789
1719454500000|2024-06-27 02:15:00|1384.19|1376.99|1385.82|1378.62|1386.38|1379.18|1384.19|1376.99|725
1719454800000|2024-06-27 02:20:00|1385.84|1378.64|1384.29|1377.09|1386.4|1379.2|1384.18|1376.98|598
1719455100000|2024-06-27 02:25:00|1384.23|1377.03|1384.78|1377.58|1385.13|1377.93|1383.21|1376.01|534
1719455400000|2024-06-27 02:30:00|1384.83|1377.63|1386.8|1379.6|1386.8|1379.6|1383.65|1376.45|664
1719455700000|2024-06-27 02:35:00|1386.81|1379.61|1387.5|1380.3|1387.95|1380.75|1383.87|1376.67|699
1719456000000|2024-06-27 02:40:00|1387.36|1380.16|1383.88|1376.68|1387.45|1380.25|1382.93|1375.73|690
1719456300000|2024-06-27 02:45:00|1383.93|1376.73|1384.7|1377.5|1387.08|1379.88|1383.85|1376.65|632
1719456600000|2024-06-27 02:50:00|1384.65|1377.45|1384.79|1377.59|1387.05|1379.85|1383.44|1376.24|492
1719456900000|2024-06-27 02:55:00|1384.78|1377.58|1385.44|1378.24|1386.58|1379.38|1384.67|1377.47|559
1719457200000|2024-06-27 03:00:00|1385.45|1378.25|1386.14|1378.94|1386.23|1379.03|1382.85|1375.65|664
1719457500000|2024-06-27 03:05:00|1386.44|1379.24|1385|1377.8|1386.64|1379.44|1384.59|1377.39|530
1719457800000|2024-06-27 03:10:00|1385.01|1377.81|1388.33|1381.13|1388.34|1381.14|1384.18|1376.98|590
1719458100000|2024-06-27 03:15:00|1388.3|1381.1|1391|1383.8|1391|1383.8|1387.61|1380.41|536
1719458400000|2024-06-27 03:20:00|1391.11|1383.91|1392.74|1385.54|1395.44|1388.24|1389.9|1382.7|729
1719458700000|2024-06-27 03:25:00|1392.64|1385.44|1389.71|1382.51|1392.96|1385.76|1389.71|1382.51|639
1719459000000|2024-06-27 03:30:00|1389.67|1382.47|1388.19|1380.99|1390.89|1383.69|1386.45|1379.25|723
1719459300000|2024-06-27 03:35:00|1388.17|1380.97|1386.25|1379.05|1388.23|1381.03|1385.93|1378.73|616
1719459600000|2024-06-27 03:40:00|1386.21|1379.01|1385.3|1378.1|1387.37|1380.17|1384.89|1377.69|486
1719459900000|2024-06-27 03:45:00|1385.29|1378.09|1386.22|1379.02|1387.03|1379.83|1385.11|1377.91|554
1719460200000|2024-06-27 03:50:00|1386.19|1378.99|1387.35|1380.15|1387.67|1380.47|1385.8|1378.6|475
1719460500000|2024-06-27 03:55:00|1387.33|1380.13|1386.52|1379.32|1387.38|1380.18|1385.91|1378.71|445
1719460800000|2024-06-27 04:00:00|1386.61|1379.41|1386.98|1379.78|1388.15|1380.95|1385.68|1378.48|632
1719461100000|2024-06-27 04:05:00|1387.05|1379.85|1388.22|1381.02|1388.28|1381.08|1386.61|1379.41|579
1719461400000|2024-06-27 04:10:00|1388.21|1381.01|1389.41|1382.21|1389.46|1382.26|1386.99|1379.79|577
1719461700000|2024-06-27 04:15:00|1389.46|1382.26|1390.95|1383.75|1391.25|1384.05|1388.79|1381.59|593
1719462000000|2024-06-27 04:20:00|1391.05|1383.85|1387.93|1380.73|1392|1384.8|1386.97|1379.77|537
1719462300000|2024-06-27 04:25:00|1387.9|1380.7|1386.46|1379.26|1388.41|1381.21|1385.57|1378.37|422
1719462600000|2024-06-27 04:30:00|1386.45|1379.25|1386.5|1379.3|1388.35|1381.15|1386.12|1378.92|484
1719462900000|2024-06-27 04:35:00|1386.49|1379.29|1388.08|1380.88|1388.4|1381.2|1386.1|1378.9|478
1719463200000|2024-06-27 04:40:00|1388.1|1380.9|1386.38|1379.18|1388.13|1380.93|1385.93|1378.73|417
1719463500000|2024-06-27 04:45:00|1386.34|1379.14|1384.56|1377.36|1386.4|1379.2|1384.07|1376.87|390
1719463800000|2024-06-27 04:50:00|1384.54|1377.34|1383.9|1376.7|1385.88|1378.68|1383.45|1376.25|437
1719464100000|2024-06-27 04:55:00|1383.88|1376.68|1384.5|1377.3|1385.5|1378.3|1383.61|1376.41|449
1719464400000|2024-06-27 05:00:00|1384.51|1377.31|1384.53|1377.33|1385.46|1378.26|1383.72|1376.52|466
1719464700000|2024-06-27 05:05:00|1384.54|1377.34|1383.65|1376.45|1384.57|1377.37|1382.7|1375.5|328
1719465000000|2024-06-27 05:10:00|1383.69|1376.49|1381.03|1373.83|1384.28|1377.08|1379.34|1372.14|522
1719465300000|2024-06-27 05:15:00|1381.07|1373.87|1381.23|1374.03|1381.52|1374.32|1379.29|1372.09|552
1719465600000|2024-06-27 05:20:00|1381.24|1374.04|1381.19|1373.99|1382.82|1375.62|1380.78|1373.58|486
1719465900000|2024-06-27 05:25:00|1381.21|1374.01|1379.77|1372.57|1381.39|1374.19|1377.35|1370.15|520
1719466200000|2024-06-27 05:30:00|1379.71|1372.51|1379.64|1372.44|1380.77|1373.57|1376.26|1369.06|672
1719466500000|2024-06-27 05:35:00|1379.66|1372.46|1378.42|1371.22|1380.1|1372.9|1377.86|1370.66|493
1719466800000|2024-06-27 05:40:00|1378.5|1371.3|1380.55|1373.35|1380.74|1373.54|1378.34|1371.14|483
1719467100000|2024-06-27 05:45:00|1380.45|1373.25|1380.53|1373.33|1381.75|1374.55|1379.39|1372.19|359
1719467400000|2024-06-27 05:50:00|1380.58|1373.38|1377.1|1369.9|1381.05|1373.85|1375.63|1368.43|453
1719467700000|2024-06-27 05:55:00|1377.12|1369.92|1375.46|1368.26|1377.4|1370.2|1374.44|1367.24|362
1719468000000|2024-06-27 06:00:00|1375.65|1368.45|1374.25|1367.05|1376.75|1369.55|1372.87|1365.67|685
1719468300000|2024-06-27 06:05:00|1374.28|1367.08|1375.2|1368|1376.14|1368.94|1372.72|1365.52|653
1719468600000|2024-06-27 06:10:00|1375.15|1367.95|1371.71|1364.51|1375.3|1368.1|1371.35|1364.15|645
1719468900000|2024-06-27 06:15:00|1371.76|1364.56|1371.77|1364.57|1373.29|1366.09|1371.24|1364.04|752
1719469200000|2024-06-27 06:20:00|1371.81|1364.61|1370.36|1363.16|1372.41|1365.21|1370.31|1363.11|585
1719469500000|2024-06-27 06:25:00|1370.46|1363.26|1373.25|1366.05|1373.4|1366.2|1369.98|1362.78|502
1719469800000|2024-06-27 06:30:00|1373.33|1366.13|1374.7|1367.5|1376.27|1369.07|1371.38|1364.18|617
1719470100000|2024-06-27 06:35:00|1374.68|1367.48|1369.87|1362.67|1375.83|1368.63|1369.68|1362.48|639
1719470400000|2024-06-27 06:40:00|1369.93|1362.73|1370.72|1363.52|1371.6|1364.4|1369.68|1362.48|691
1719470700000|2024-06-27 06:45:00|1370.68|1363.48|1369.23|1362.03|1371.28|1364.08|1366.91|1359.71|738
1719471000000|2024-06-27 06:50:00|1369.2|1362|1368.06|1360.86|1370.44|1363.24|1365.26|1358.06|774
1719471300000|2024-06-27 06:55:00|1368.24|1361.04|1367.77|1360.57|1368.71|1361.51|1366.13|1358.93|669
1719471600000|2024-06-27 07:00:00|1367.74|1360.54|1367.7|1360.5|1369.75|1362.55|1366.58|1359.38|740
1719471900000|2024-06-27 07:05:00|1367.65|1360.45|1364.81|1357.61|1367.89|1360.69|1364.53|1357.33|691
1719472200000|2024-06-27 07:10:00|1364.79|1357.59|1366.47|1359.27|1366.55|1359.35|1364.68|1357.48|497
1719472500000|2024-06-27 07:15:00|1366.46|1359.26|1364.9|1357.7|1368.49|1361.29|1364.7|1357.5|792
1719472800000|2024-06-27 07:20:00|1364.83|1357.63|1363.98|1356.78|1364.83|1357.63|1361.95|1354.75|724
1719473100000|2024-06-27 07:25:00|1363.85|1356.65|1366.28|1359.08|1366.99|1359.79|1363.49|1356.29|641
1719473400000|2024-06-27 07:30:00|1366.26|1359.06|1368.26|1361.06|1369.55|1362.35|1366.26|1359.06|775
1719473700000|2024-06-27 07:35:00|1368.38|1361.18|1367.96|1360.76|1369.75|1362.55|1367.23|1360.03|642
1719474000000|2024-06-27 07:40:00|1368.01|1360.81|1367.12|1359.92|1368.51|1361.31|1366.38|1359.18|521
1719474300000|2024-06-27 07:45:00|1367.09|1359.89|1368.87|1361.67|1369.91|1362.71|1366.52|1359.32|527
1719474600000|2024-06-27 07:50:00|1368.79|1361.59|1370.36|1363.16|1370.53|1363.33|1368.56|1361.36|385
1719474900000|2024-06-27 07:55:00|1370.39|1363.19|1370.39|1363.19|1372.46|1365.26|1369.73|1362.53|463
1719475200000|2024-06-27 08:00:00|1370.36|1363.16|1374.53|1367.33|1374.57|1367.37|1370.16|1362.96|538
1719475500000|2024-06-27 08:05:00|1374.5|1367.3|1375.61|1368.41|1375.82|1368.62|1373.71|1366.51|502
1719475800000|2024-06-27 08:10:00|1375.58|1368.38|1376.3|1369.1|1378.22|1371.02|1374.79|1367.59|485
1719476100000|2024-06-27 08:15:00|1376.28|1369.08|1374.47|1367.27|1378.55|1371.35|1374.23|1367.03|676
1719476400000|2024-06-27 08:20:00|1374.62|1367.42|1375.45|1368.25|1375.66|1368.46|1373.02|1365.82|475
1719476700000|2024-06-27 08:25:00|1375.41|1368.21|1374.4|1367.2|1375.55|1368.35|1372.94|1365.74|562
1719477000000|2024-06-27 08:30:00|1374.45|1367.25|1374.3|1367.1|1375.37|1368.17|1373.1|1365.9|468
1719477300000|2024-06-27 08:35:00|1374|1366.8|1375.82|1368.62|1375.92|1368.72|1373.8|1366.6|501
1719477600000|2024-06-27 08:40:00|1375.8|1368.6|1377.85|1370.65|1378.05|1370.85|1375.72|1368.52|472
1719477900000|2024-06-27 08:45:00|1377.87|1370.67|1379.52|1372.32|1380.6|1373.4|1376.41|1369.21|499
1719478200000|2024-06-27 08:50:00|1379.51|1372.31|1379.64|1372.44|1380.65|1373.45|1378.47|1371.27|418
1719478500000|2024-06-27 08:55:00|1379.47|1372.27|1383.24|1376.04|1383.65|1376.45|1379.4|1372.2|558
1719478800000|2024-06-27 09:00:00|1383.22|1376.02|1383.49|1376.29|1383.57|1376.37|1380.95|1373.75|643
1719479100000|2024-06-27 09:05:00|1383.5|1376.3|1383.75|1376.55|1383.97|1376.77|1380.91|1373.71|565
1719479400000|2024-06-27 09:10:00|1383.7|1376.5|1385.1|1377.9|1385.35|1378.15|1382.85|1375.65|620
1719479700000|2024-06-27 09:15:00|1385|1377.8|1387.79|1380.59|1388.1|1380.9|1383.75|1376.55|582
1719480000000|2024-06-27 09:20:00|1387.58|1380.38|1390.83|1383.63|1390.85|1383.65|1387.45|1380.25|574
1719480300000|2024-06-27 09:25:00|1390.8|1383.6|1390.4|1383.2|1391.77|1384.57|1389.44|1382.24|544
1719480600000|2024-06-27 09:30:00|1390.47|1383.27|1390.24|1383.04|1391.82|1384.62|1389.02|1381.82|607
1719480900000|2024-06-27 09:35:00|1390.2|1383|1392.6|1385.4|1393.91|1386.71|1389.51|1382.31|535
1719481200000|2024-06-27 09:40:00|1392.57|1385.37|1393.22|1386.02|1394.25|1387.05|1391.09|1383.89|522
1719481500000|2024-06-27 09:45:00|1393.24|1386.04|1394.2|1387|1394.95|1387.75|1393.1|1385.9|496
1719481800000|2024-06-27 09:50:00|1394.14|1386.94|1393.59|1386.39|1396.49|1389.29|1391.11|1383.91|719
1719482100000|2024-06-27 09:55:00|1393.55|1386.35|1391.43|1384.23|1395.63|1388.43|1391.19|1383.99|793
1719482400000|2024-06-27 10:00:00|1391.44|1384.24|1391.19|1383.99|1394.83|1387.63|1390.36|1383.16|840
1719482700000|2024-06-27 10:05:00|1391.14|1383.94|1388.47|1381.27|1391.34|1384.14|1387.65|1380.45|752
1719483000000|2024-06-27 10:10:00|1388.55|1381.35|1387.79|1380.59|1390.45|1383.25|1387.65|1380.45|655
1719483300000|2024-06-27 10:15:00|1387.64|1380.44|1386.08|1378.88|1390.2|1383|1386.08|1378.88|522
1719483600000|2024-06-27 10:20:00|1386.19|1378.99|1387.64|1380.44|1389.72|1382.52|1386.11|1378.91|595
1719483900000|2024-06-27 10:25:00|1387.68|1380.48|1390.31|1383.11|1391.44|1384.24|1387.3|1380.1|576
1719484200000|2024-06-27 10:30:00|1390.45|1383.25|1393.26|1386.06|1394.55|1387.35|1390.09|1382.89|735
1719484500000|2024-06-27 10:35:00|1393.3|1386.1|1390.65|1383.45|1393.3|1386.1|1388.96|1381.76|716
1719484800000|2024-06-27 10:40:00|1390.79|1383.59|1390.44|1383.24|1392.87|1385.67|1390.23|1383.03|594
1719485100000|2024-06-27 10:45:00|1390.49|1383.29|1387.2|1380|1390.63|1383.43|1386.99|1379.79|712
1719485400000|2024-06-27 10:50:00|1387.18|1379.98|1385.94|1378.74|1388.35|1381.15|1384.92|1377.72|672
1719485700000|2024-06-27 10:55:00|1385.95|1378.75|1383.3|1376.1|1387.67|1380.47|1383.2|1376|633
1719486000000|2024-06-27 11:00:00|1383.32|1376.12|1386.37|1379.17|1387.2|1380|1381.49|1374.29|664
1719486300000|2024-06-27 11:05:00|1386.36|1379.16|1385|1377.8|1386.75|1379.55|1383.55|1376.35|637
1719486600000|2024-06-27 11:10:00|1384.97|1377.77|1388.57|1381.37|1388.57|1381.37|1384.93|1377.73|577
1719486900000|2024-06-27 11:15:00|1388.62|1381.42|1390.9|1383.7|1391.15|1383.95|1388.51|1381.31|586
1719487200000|2024-06-27 11:20:00|1390.85|1383.65|1389.35|1382.15|1392.53|1385.33|1387.62|1380.42|569
1719487500000|2024-06-27 11:25:00|1389.33|1382.13|1388.16|1380.96|1389.74|1382.54|1387.57|1380.37|526
1719487800000|2024-06-27 11:30:00|1388.13|1380.93|1392.32|1385.12|1392.38|1385.18|1388.05|1380.85|667
1719488100000|2024-06-27 11:35:00|1392.4|1385.2|1393.13|1385.93|1394.35|1387.15|1390.42|1383.22|649
1719488400000|2024-06-27 11:40:00|1393.04|1385.84|1394.33|1387.13|1394.8|1387.6|1392|1384.8|557
1719488700000|2024-06-27 11:45:00|1394.3|1387.1|1396.23|1389.03|1396.79|1389.59|1392.9|1385.7|494
1719489000000|2024-06-27 11:50:00|1396.2|1389|1393.63|1386.43|1396.2|1389|1392.45|1385.25|633
1719489300000|2024-06-27 11:55:00|1393.58|1386.38|1389.83|1382.63|1393.65|1386.45|1389.56|1382.36|413
1719489600000|2024-06-27 12:00:00|1389.82|1382.62|1391.68|1384.48|1393.85|1386.65|1388.81|1381.61|736
1719489900000|2024-06-27 12:05:00|1391.7|1384.5|1396.7|1389.5|1396.85|1389.65|1390.69|1383.49|935
1719490200000|2024-06-27 12:10:00|1396.74|1389.54|1400.72|1393.52|1400.84|1393.64|1395.87|1388.67|920
1719490500000|2024-06-27 12:15:00|1400.75|1393.55|1400.95|1393.75|1401.49|1394.29|1398.3|1391.1|869
1719490800000|2024-06-27 12:20:00|1401|1393.8|1402.6|1395.4|1402.68|1395.48|1399.55|1392.35|696
1719491100000|2024-06-27 12:25:00|1402.64|1395.44|1407.19|1399.99|1407.6|1400.4|1401.53|1394.33|725
1719491400000|2024-06-27 12:30:00|1407.22|1400.02|1399.75|1392.55|1409.67|1402.47|1395.55|1388.35|824
1719491700000|2024-06-27 12:35:00|1399.7|1392.5|1399.85|1392.65|1401.35|1394.15|1395.15|1387.95|441
1719492000000|2024-06-27 12:40:00|1399.5|1392.3|1396.75|1389.55|1402.15|1394.95|1395.88|1388.68|350
1719492300000|2024-06-27 12:45:00|1396.55|1389.35|1393.77|1386.57|1397.15|1389.95|1392.4|1385.2|563
1719492600000|2024-06-27 12:50:00|1393.72|1386.52|1395.9|1388.7|1396.6|1389.4|1393.46|1386.26|636
1719492900000|2024-06-27 12:55:00|1395.95|1388.75|1399.61|1392.41|1400.3|1393.1|1395.74|1388.54|763
1719493200000|2024-06-27 13:00:00|1399.75|1392.55|1413.03|1405.83|1413.2|1406|1398.87|1391.67|979
1719493500000|2024-06-27 13:05:00|1412.99|1405.79|1414.31|1407.11|1418.02|1410.82|1410.72|1403.52|1050
1719493800000|2024-06-27 13:10:00|1414.29|1407.09|1415.7|1408.5|1417.66|1410.46|1412.11|1404.91|924
1719494100000|2024-06-27 13:15:00|1415.89|1408.69|1413.59|1406.39|1418.1|1410.9|1411.49|1404.29|950
1719494400000|2024-06-27 13:20:00|1413.57|1406.37|1410.79|1403.59|1416.03|1408.83|1409.87|1402.67|951
1719494700000|2024-06-27 13:25:00|1411|1403.8|1404.29|1397.09|1412|1404.8|1403.15|1395.95|961
1719495000000|2024-06-27 13:30:00|1404.16|1396.96|1410.04|1402.84|1413.44|1406.24|1403.41|1396.21|1056
1719495300000|2024-06-27 13:35:00|1410.06|1402.86|1417.59|1410.39|1418|1410.8|1409.36|1402.16|881
1719495600000|2024-06-27 13:40:00|1417.76|1410.56|1414.14|1406.94|1419.51|1412.31|1413.76|1406.56|784
1719495900000|2024-06-27 13:45:00|1414.12|1406.92|1413.4|1406.2|1418.65|1411.45|1413.09|1405.89|722
1719496200000|2024-06-27 13:50:00|1413.46|1406.26|1412.25|1405.05|1413.85|1406.65|1410.02|1402.82|813
1719496500000|2024-06-27 13:55:00|1412.35|1405.15|1416.45|1409.25|1416.8|1409.6|1410.13|1402.93|825
1719496800000|2024-06-27 14:00:00|1416.53|1409.33|1420.53|1413.33|1423.3|1416.1|1414.73|1407.53|994
1719497100000|2024-06-27 14:05:00|1420.55|1413.35|1425.13|1417.93|1425.18|1417.98|1419.92|1412.72|936
1719497400000|2024-06-27 14:10:00|1425.12|1417.92|1421.59|1414.39|1426.35|1419.15|1418.13|1410.93|857
1719497700000|2024-06-27 14:15:00|1421.61|1414.41|1415.89|1408.69|1422.74|1415.54|1415.89|1408.69|897
1719498000000|2024-06-27 14:20:00|1415.9|1408.7|1422.55|1415.35|1422.6|1415.4|1415|1407.8|795
1719498300000|2024-06-27 14:25:00|1422.5|1415.3|1425.91|1418.71|1428|1420.8|1422.5|1415.3|741
1719498600000|2024-06-27 14:30:00|1425.84|1418.64|1424.05|1416.85|1427.69|1420.49|1422.95|1415.75|880
1719498900000|2024-06-27 14:35:00|1424.06|1416.86|1421.69|1414.49|1424.25|1417.05|1418.17|1410.97|898
1719499200000|2024-06-27 14:40:00|1421.73|1414.53|1425.13|1417.93|1425.25|1418.05|1420.66|1413.46|801
1719499500000|2024-06-27 14:45:00|1425.15|1417.95|1418.38|1411.18|1425.15|1417.95|1416.52|1409.32|859
1719499800000|2024-06-27 14:50:00|1418.35|1411.15|1415.13|1407.93|1419.7|1412.5|1414.22|1407.02|740
1719500100000|2024-06-27 14:55:00|1415.8|1408.6|1419.73|1412.53|1420|1412.8|1414.49|1407.29|778
1719500400000|2024-06-27 15:00:00|1419.75|1412.55|1418.73|1411.53|1420.7|1413.5|1415.37|1408.17|878
1719500700000|2024-06-27 15:05:00|1418.7|1411.5|1418.18|1410.98|1421.1|1413.9|1416.22|1409.02|765
1719501000000|2024-06-27 15:10:00|1418.14|1410.94|1418.56|1411.36|1420.6|1413.4|1416.51|1409.31|767
1719501300000|2024-06-27 15:15:00|1418.58|1411.38|1417.8|1410.6|1420.95|1413.75|1417.54|1410.34|728
1719501600000|2024-06-27 15:20:00|1417.66|1410.46|1414.05|1406.85|1418.27|1411.07|1412.48|1405.28|782
1719501900000|2024-06-27 15:25:00|1414.02|1406.82|1410.08|1402.88|1415.07|1407.87|1408.9|1401.7|721
1719502200000|2024-06-27 15:30:00|1409.96|1402.76|1411.35|1404.15|1412.5|1405.3|1407.38|1400.18|676
1719502500000|2024-06-27 15:35:00|1411.4|1404.2|1414.55|1407.35|1414.55|1407.35|1409.03|1401.83|617
1719502800000|2024-06-27 15:40:00|1414.58|1407.38|1413.13|1405.93|1416.33|1409.13|1411.89|1404.69|643
1719503100000|2024-06-27 15:45:00|1413.18|1405.98|1415.26|1408.06|1416.79|1409.59|1411.84|1404.64|762
1719503400000|2024-06-27 15:50:00|1415.25|1408.05|1411.63|1404.43|1415.26|1408.06|1410.8|1403.6|680
1719503700000|2024-06-27 15:55:00|1411.6|1404.4|1412.5|1405.3|1413.14|1405.94|1409.77|1402.57|671
1719504000000|2024-06-27 16:00:00|1412.48|1405.28|1415.2|1408|1415.73|1408.53|1411.79|1404.59|693
1719504300000|2024-06-27 16:05:00|1415.23|1408.03|1412.9|1405.7|1415.75|1408.55|1410.66|1403.46|625
1719504600000|2024-06-27 16:10:00|1412.92|1405.72|1412.32|1405.12|1414.32|1407.12|1412.23|1405.03|572
1719504900000|2024-06-27 16:15:00|1412.33|1405.13|1409.3|1402.1|1413.13|1405.93|1409.05|1401.85|606
1719505200000|2024-06-27 16:20:00|1409.33|1402.13|1408.01|1400.81|1409.93|1402.73|1407.33|1400.13|716
1719505500000|2024-06-27 16:25:00|1408|1400.8|1408.13|1400.93|1409|1401.8|1406.62|1399.42|554
1719505800000|2024-06-27 16:30:00|1408.15|1400.95|1410.7|1403.5|1411.58|1404.38|1406.93|1399.73|724
1719506100000|2024-06-27 16:35:00|1410.71|1403.51|1411.29|1404.09|1412.32|1405.12|1408.8|1401.6|615
1719506400000|2024-06-27 16:40:00|1411.3|1404.1|1413.68|1406.48|1413.74|1406.54|1410.24|1403.04|577
1719506700000|2024-06-27 16:45:00|1413.65|1406.45|1412.82|1405.62|1414.75|1407.55|1412.5|1405.3|550
1719507000000|2024-06-27 16:50:00|1412.88|1405.68|1415.69|1408.49|1416.05|1408.85|1412.71|1405.51|321
1719507300000|2024-06-27 16:55:00|1415.72|1408.52|1415.86|1408.66|1416.78|1409.58|1414.1|1406.9|517
1719507600000|2024-06-27 17:00:00|1415.84|1408.64|1418.07|1410.87|1418.55|1411.35|1415.05|1407.85|567
1719507900000|2024-06-27 17:05:00|1418.04|1410.84|1421.71|1414.51|1421.75|1414.55|1417.97|1410.77|548
1719508200000|2024-06-27 17:10:00|1421.7|1414.5|1424.45|1417.25|1425.09|1417.89|1420.99|1413.79|571
1719508500000|2024-06-27 17:15:00|1424.29|1417.09|1421.38|1414.18|1424.95|1417.75|1421.24|1414.04|518
1719508800000|2024-06-27 17:20:00|1421.34|1414.14|1423|1415.8|1423.05|1415.85|1420.85|1413.65|514
1719509100000|2024-06-27 17:25:00|1423.1|1415.9|1425.43|1418.23|1425.5|1418.3|1421.5|1414.3|573
1719509400000|2024-06-27 17:30:00|1425.48|1418.28|1450.1|1442.9|1450.26|1443.06|1424.63|1417.43|888
1719509700000|2024-06-27 17:35:00|1450.17|1442.97|1454.6|1447.4|1459.66|1452.46|1449.33|1442.13|850
1719510000000|2024-06-27 17:40:00|1454.91|1447.71|1444.25|1437.05|1455.67|1448.47|1444.02|1436.82|712
1719510300000|2024-06-27 17:45:00|1444.2|1437|1448.58|1441.38|1452.25|1445.05|1443.15|1435.95|701
1719510600000|2024-06-27 17:50:00|1448.55|1441.35|1443.68|1436.48|1450.1|1442.9|1443.33|1436.13|593
1719510900000|2024-06-27 17:55:00|1443.66|1436.46|1441.26|1434.06|1443.79|1436.59|1440.14|1432.94|579
1719511200000|2024-06-27 18:00:00|1441.23|1434.03|1441.6|1434.4|1442.85|1435.65|1438.09|1430.89|705
1719511500000|2024-06-27 18:05:00|1441.55|1434.35|1441.45|1434.25|1445.85|1438.65|1440.54|1433.34|634
1719511800000|2024-06-27 18:10:00|1441.46|1434.26|1442.78|1435.58|1443.68|1436.48|1440.14|1432.94|615
1719512100000|2024-06-27 18:15:00|1442.64|1435.44|1435.19|1427.99|1443.51|1436.31|1432.41|1425.21|611
1719512400000|2024-06-27 18:20:00|1435.05|1427.85|1434.75|1427.55|1437.45|1430.25|1433.58|1426.38|503
1719512700000|2024-06-27 18:25:00|1434.73|1427.53|1439.21|1432.01|1439.25|1432.05|1434.56|1427.36|614
1719513000000|2024-06-27 18:30:00|1439.18|1431.98|1441.32|1434.12|1445.07|1437.87|1439.01|1431.81|687
1719513300000|2024-06-27 18:35:00|1441.34|1434.14|1443.72|1436.52|1444.79|1437.59|1440.7|1433.5|568
1719513600000|2024-06-27 18:40:00|1443.69|1436.49|1438.97|1431.77|1445.05|1437.85|1437.74|1430.54|658
1719513900000|2024-06-27 18:45:00|1438.86|1431.66|1441.65|1434.45|1442.89|1435.69|1438.57|1431.37|656
1719514200000|2024-06-27 18:50:00|1441.5|1434.3|1440.28|1433.08|1442.55|1435.35|1439.13|1431.93|794
1719514500000|2024-06-27 18:55:00|1440.95|1433.75|1440.17|1432.97|1441.8|1434.6|1437.15|1429.95|688
1719514800000|2024-06-27 19:00:00|1440.24|1433.04|1434.9|1427.7|1441.95|1434.75|1434.8|1427.6|651
1719515100000|2024-06-27 19:05:00|1434.98|1427.78|1433.83|1426.63|1435.93|1428.73|1433.76|1426.56|605
1719515400000|2024-06-27 19:10:00|1433.77|1426.57|1435.12|1427.92|1436.06|1428.86|1432.41|1425.21|616
1719515700000|2024-06-27 19:15:00|1435.08|1427.88|1435.11|1427.91|1438.32|1431.12|1433.13|1425.93|860
1719516000000|2024-06-27 19:20:00|1435.07|1427.87|1438.96|1431.76|1439.41|1432.21|1433.31|1426.11|741
1719516300000|2024-06-27 19:25:00|1438.93|1431.73|1438.53|1431.33|1440.49|1433.29|1435.67|1428.47|771
1719516600000|2024-06-27 19:30:00|1438.49|1431.29|1437.57|1430.37|1438.78|1431.58|1436.62|1429.42|576
1719516900000|2024-06-27 19:35:00|1437.59|1430.39|1439.24|1432.04|1440.66|1433.46|1437.11|1429.91|665
1719517200000|2024-06-27 19:40:00|1439.26|1432.06|1440.82|1433.62|1441.6|1434.4|1437.92|1430.72|573
1719517500000|2024-06-27 19:45:00|1440.84|1433.64|1438.95|1431.75|1443.05|1435.85|1437.47|1430.27|657
1719517800000|2024-06-27 19:50:00|1438.74|1431.54|1436.9|1429.7|1441.04|1433.84|1436.67|1429.47|730
1719518100000|2024-06-27 19:55:00|1436.94|1429.74|1440.64|1433.44|1440.75|1433.55|1436.94|1429.74|703
1719518400000|2024-06-27 20:00:00|1439.98|1432.78|1441.6|1434.4|1442.45|1435.25|1438.87|1431.67|787
1719518700000|2024-06-27 20:05:00|1441.68|1434.48|1442.65|1435.45|1444.75|1437.55|1440.26|1433.06|545
1719519000000|2024-06-27 20:10:00|1442.89|1435.69|1444.24|1437.04|1444.29|1437.09|1441.44|1434.24|547
1719519300000|2024-06-27 20:15:00|1444.22|1437.02|1442.55|1435.35|1444.55|1437.35|1442.54|1435.34|484
1719519600000|2024-06-27 20:20:00|1442.54|1435.34|1441.52|1434.32|1444.93|1437.73|1441.39|1434.19|608
1719519900000|2024-06-27 20:25:00|1441.53|1434.33|1439.76|1432.56|1442.99|1435.79|1439.56|1432.36|620
1719520200000|2024-06-27 20:30:00|1439.73|1432.53|1439.65|1432.45|1441.33|1434.13|1437.79|1430.59|540
1719520500000|2024-06-27 20:35:00|1439.68|1432.48|1440.33|1433.13|1440.72|1433.52|1437.68|1430.48|494
1719520800000|2024-06-27 20:40:00|1440.35|1433.15|1437.6|1430.4|1440.35|1433.15|1437.54|1430.34|379
1719521100000|2024-06-27 20:45:00|1437.53|1430.33|1435.68|1428.48|1438.1|1430.9|1434.98|1427.78|394
1719521400000|2024-06-27 20:50:00|1435.65|1428.45|1435.13|1427.93|1435.75|1428.55|1433.28|1426.08|407
1719521700000|2024-06-27 20:55:00|1435.15|1427.95|1434.39|1427.19|1435.3|1428.1|1433.09|1425.89|524
1719522000000|2024-06-27 21:00:00|1434.4|1427.2|1434.11|1426.91|1435.07|1427.87|1433.46|1426.26|696
1719522300000|2024-06-27 21:05:00|1434.13|1426.93|1436.38|1429.18|1437.24|1430.04|1434.06|1426.86|625
1719522600000|2024-06-27 21:10:00|1436.37|1429.17|1433.66|1426.46|1436.96|1429.76|1433.62|1426.42|343
1719522900000|2024-06-27 21:15:00|1433.71|1426.51|1433.55|1426.35|1434.87|1427.67|1432.27|1425.07|464
1719523200000|2024-06-27 21:20:00|1433.5|1426.3|1432.48|1425.28|1433.73|1426.53|1432.16|1424.96|255
1719523500000|2024-06-27 21:25:00|1432.64|1425.44|1433.32|1426.12|1434.81|1427.61|1432.53|1425.33|351
1719523800000|2024-06-27 21:30:00|1433.34|1426.14|1433.77|1426.57|1434.5|1427.3|1433.32|1426.12|329
1719524100000|2024-06-27 21:35:00|1433.48|1426.28|1432.1|1424.9|1433.48|1426.28|1431.86|1424.66|228
1719524400000|2024-06-27 21:40:00|1432.3|1425.1|1433.85|1426.65|1433.88|1426.68|1432.3|1425.1|268
1719524700000|2024-06-27 21:45:00|1433.8|1426.6|1435|1427.8|1435.08|1427.88|1433.8|1426.6|371
1719525000000|2024-06-27 21:50:00|1435.01|1427.81|1437.56|1430.36|1437.69|1430.49|1435|1427.8|298
1719525300000|2024-06-27 21:55:00|1437.52|1430.32|1436.1|1428.9|1438.15|1430.95|1435.61|1428.41|398
1719525600000|2024-06-27 22:00:00|1438.15|1430.95|1439.95|1432.75|1440.15|1432.95|1437.6|1430.4|139
1719525900000|2024-06-27 22:05:00|1439.65|1432.45|1441.03|1433.83|1441.3|1434.1|1438.68|1431.48|218
1719526200000|2024-06-27 22:10:00|1441|1433.8|1442|1434.8|1442.27|1435.07|1440.05|1432.85|227
1719526500000|2024-06-27 22:15:00|1441.84|1434.64|1445.68|1438.48|1446.37|1439.17|1441.1|1433.9|372
1719526800000|2024-06-27 22:20:00|1445.71|1438.51|1442.96|1435.76|1446.4|1439.2|1442.34|1435.14|465
1719527100000|2024-06-27 22:25:00|1442.98|1435.78|1442.77|1435.57|1445.07|1437.87|1442.4|1435.2|510
1719527400000|2024-06-27 22:30:00|1442.79|1435.59|1442.75|1435.55|1443.22|1436.02|1440.79|1433.59|503
1719527700000|2024-06-27 22:35:00|1442.73|1435.53|1442.69|1435.49|1443.28|1436.08|1440.6|1433.4|411
1719528000000|2024-06-27 22:40:00|1442.75|1435.55|1441.88|1434.68|1443.65|1436.45|1439.81|1432.61|367
1719528300000|2024-06-27 22:45:00|1441.9|1434.7|1443.73|1436.53|1443.78|1436.58|1441.03|1433.83|331
1719528600000|2024-06-27 22:50:00|1443.7|1436.5|1444.06|1436.86|1444.98|1437.78|1442.4|1435.2|328
1719528900000|2024-06-27 22:55:00|1444.08|1436.88|1444.86|1437.66|1445.25|1438.05|1443.52|1436.32|300
1719529200000|2024-06-27 23:00:00|1444.89|1437.69|1445.47|1438.27|1446.93|1439.73|1444.72|1437.52|379
1719529500000|2024-06-27 23:05:00|1445.52|1438.32|1443.14|1435.94|1446.52|1439.32|1442.43|1435.23|461
1719529800000|2024-06-27 23:10:00|1443.05|1435.85|1441.37|1434.17|1443.39|1436.19|1441.31|1434.11|427
1719530100000|2024-06-27 23:15:00|1441.35|1434.15|1440.79|1433.59|1441.55|1434.35|1439.44|1432.24|324
1719530400000|2024-06-27 23:20:00|1440.82|1433.62|1438.84|1431.64|1441.3|1434.1|1437.56|1430.36|425
1719530700000|2024-06-27 23:25:00|1438.88|1431.68|1439.75|1432.55|1440.55|1433.35|1438.53|1431.33|296
1719531000000|2024-06-27 23:30:00|1439.74|1432.54|1438.5|1431.3|1440|1432.8|1437.28|1430.08|351
1719531300000|2024-06-27 23:35:00|1438.05|1430.85|1439.35|1432.15|1439.45|1432.25|1436.38|1429.18|225
1719531600000|2024-06-27 23:40:00|1439.4|1432.2|1438.67|1431.47|1440.4|1433.2|1437.36|1430.16|295
1719531900000|2024-06-27 23:45:00|1438.69|1431.49|1440.92|1433.72|1441.85|1434.65|1438.67|1431.47|379
1719532200000|2024-06-27 23:50:00|1440.89|1433.69|1443.35|1436.15|1443.9|1436.7|1440.1|1432.9|336
1719532500000|2024-06-27 23:55:00|1443.36|1436.16|1446.69|1439.49|1446.75|1439.55|1443.22|1436.02|375
1719532800000|2024-06-28 00:00:00|1446.54|1439.34|1446.32|1439.12|1447.05|1439.85|1443.25|1436.05|534
1719533100000|2024-06-28 00:05:00|1445.99|1438.79|1443.23|1436.03|1446.29|1439.09|1442.73|1435.53|499
1719533400000|2024-06-28 00:10:00|1443.72|1436.52|1443.04|1435.84|1445.1|1437.9|1442.69|1435.49|483
1719533700000|2024-06-28 00:15:00|1442.97|1435.77|1438.6|1431.4|1443.45|1436.25|1438.45|1431.25|515
1719534000000|2024-06-28 00:20:00|1438.59|1431.39|1440.67|1433.47|1441.2|1434|1438.18|1430.98|516
1719534300000|2024-06-28 00:25:00|1440.64|1433.44|1436.76|1429.56|1441.25|1434.05|1436.76|1429.56|512
1719534600000|2024-06-28 00:30:00|1436.84|1429.64|1432.86|1425.66|1437.85|1430.65|1432.83|1425.63|500
1719534900000|2024-06-28 00:35:00|1432.87|1425.67|1430.49|1423.29|1435.06|1427.86|1430.34|1423.14|520
1719535200000|2024-06-28 00:40:00|1430.48|1423.28|1433.67|1426.47|1434.19|1426.99|1429.78|1422.58|367
1719535500000|2024-06-28 00:45:00|1433.84|1426.64|1435.03|1427.83|1436.65|1429.45|1433.66|1426.46|442
1719535800000|2024-06-28 00:50:00|1435.38|1428.18|1433.43|1426.23|1435.48|1428.28|1432.33|1425.13|580
1719536100000|2024-06-28 00:55:00|1433.45|1426.25|1432.93|1425.73|1433.65|1426.45|1431.88|1424.68|441
1719536400000|2024-06-28 01:00:00|1432.9|1425.7|1433|1425.8|1433.58|1426.38|1430.95|1423.75|490
1719536700000|2024-06-28 01:05:00|1433.02|1425.82|1436.19|1428.99|1436.65|1429.45|1431.8|1424.6|540
1719537000000|2024-06-28 01:10:00|1436.35|1429.15|1435.28|1428.08|1437.35|1430.15|1432.53|1425.33|501
1719537300000|2024-06-28 01:15:00|1435.44|1428.24|1439.11|1431.91|1441.36|1434.16|1435.44|1428.24|742
1719537600000|2024-06-28 01:20:00|1439.31|1432.11|1445.58|1438.38|1445.85|1438.65|1438.52|1431.32|740
1719537900000|2024-06-28 01:25:00|1445.67|1438.47|1443.53|1436.33|1447.5|1440.3|1442.42|1435.22|847
1719538200000|2024-06-28 01:30:00|1443.43|1436.23|1447.32|1440.12|1448.59|1441.39|1442.2|1435|750
1719538500000|2024-06-28 01:35:00|1446.81|1439.61|1449.65|1442.45|1450.43|1443.23|1445.49|1438.29|704
1719538800000|2024-06-28 01:40:00|1449.58|1442.38|1446.9|1439.7|1449.65|1442.45|1445.65|1438.45|595
1719539100000|2024-06-28 01:45:00|1446.85|1439.65|1449.15|1441.95|1449.75|1442.55|1443.85|1436.65|715
1719539400000|2024-06-28 01:50:00|1449.1|1441.9|1449.92|1442.72|1450.2|1443|1448.1|1440.9|539
1719539700000|2024-06-28 01:55:00|1449.9|1442.7|1452.93|1445.73|1454.01|1446.81|1448.98|1441.78|637
1719540000000|2024-06-28 02:00:00|1452.51|1445.31|1450.73|1443.53|1455.45|1448.25|1450.51|1443.31|724
1719540300000|2024-06-28 02:05:00|1450.87|1443.67|1448.53|1441.33|1451.05|1443.85|1447.33|1440.13|741
1719540600000|2024-06-28 02:10:00|1448.51|1441.31|1449.75|1442.55|1450.38|1443.18|1446.57|1439.37|599
1719540900000|2024-06-28 02:15:00|1449.86|1442.66|1453.82|1446.62|1455.3|1448.1|1448.91|1441.71|711
1719541200000|2024-06-28 02:20:00|1453.84|1446.64|1450.7|1443.5|1454.1|1446.9|1449.69|1442.49|527
1719541500000|2024-06-28 02:25:00|1450.67|1443.47|1445.47|1438.27|1452.95|1445.75|1445.21|1438.01|730
1719541800000|2024-06-28 02:30:00|1445.45|1438.25|1442.17|1434.97|1446.6|1439.4|1441.97|1434.77|745
1719542100000|2024-06-28 02:35:00|1441.56|1434.36|1443.39|1436.19|1444.28|1437.08|1440.73|1433.53|679
1719542400000|2024-06-28 02:40:00|1443.37|1436.17|1442.41|1435.21|1443.88|1436.68|1440.86|1433.66|647
1719542700000|2024-06-28 02:45:00|1442.44|1435.24|1440.28|1433.08|1443.55|1436.35|1438.16|1430.96|749
1719543000000|2024-06-28 02:50:00|1440.27|1433.07|1442.37|1435.17|1442.66|1435.46|1439.73|1432.53|602
1719543300000|2024-06-28 02:55:00|1442.49|1435.29|1441.53|1434.33|1443.6|1436.4|1440.9|1433.7|754
1719543600000|2024-06-28 03:00:00|1441.57|1434.37|1443.95|1436.75|1444.02|1436.82|1440.44|1433.24|762
1719543900000|2024-06-28 03:05:00|1444|1436.8|1445.45|1438.25|1445.8|1438.6|1442.63|1435.43|618
1719544200000|2024-06-28 03:10:00|1445.47|1438.27|1445.88|1438.68|1446.68|1439.48|1444.23|1437.03|617
1719544500000|2024-06-28 03:15:00|1445.87|1438.67|1443.7|1436.5|1447.78|1440.58|1443.26|1436.06|710
1719544800000|2024-06-28 03:20:00|1443.68|1436.48|1443|1435.8|1445.85|1438.65|1442.25|1435.05|557
1719545100000|2024-06-28 03:25:00|1442.9|1435.7|1445.33|1438.13|1445.48|1438.28|1442.02|1434.82|502
1719545400000|2024-06-28 03:30:00|1445.29|1438.09|1443.36|1436.16|1445.35|1438.15|1442.35|1435.15|559
1719545700000|2024-06-28 03:35:00|1443.45|1436.25|1441.81|1434.61|1444.78|1437.58|1441.1|1433.9|621
1719546000000|2024-06-28 03:40:00|1441.8|1434.6|1441.23|1434.03|1443.2|1436|1440.22|1433.02|513
1719546300000|2024-06-28 03:45:00|1441.18|1433.98|1441.67|1434.47|1442.2|1435|1439.88|1432.68|494
1719546600000|2024-06-28 03:50:00|1441.97|1434.77|1444.21|1437.01|1444.9|1437.7|1441.8|1434.6|375
1719546900000|2024-06-28 03:55:00|1444.35|1437.15|1442.62|1435.42|1444.85|1437.65|1442.4|1435.2|533
1719547200000|2024-06-28 04:00:00|1442.51|1435.31|1439.96|1432.76|1443.73|1436.53|1439.6|1432.4|663
1719547500000|2024-06-28 04:05:00|1439.69|1432.49|1441.49|1434.29|1441.77|1434.57|1438.73|1431.53|549
1719547800000|2024-06-28 04:10:00|1441.52|1434.32|1442.17|1434.97|1442.95|1435.75|1441.1|1433.9|476
1719548100000|2024-06-28 04:15:00|1442.15|1434.95|1444.19|1436.99|1444.65|1437.45|1441.92|1434.72|547
1719548400000|2024-06-28 04:20:00|1444.31|1437.11|1438.42|1431.22|1444.65|1437.45|1438.32|1431.12|547
1719548700000|2024-06-28 04:25:00|1438.5|1431.3|1435.74|1428.54|1439.02|1431.82|1434.55|1427.35|718
1719549000000|2024-06-28 04:30:00|1435.91|1428.71|1436.74|1429.54|1437.8|1430.6|1433.92|1426.72|613
1719549300000|2024-06-28 04:35:00|1436.76|1429.56|1436.6|1429.4|1438.12|1430.92|1435.63|1428.43|541
1719549600000|2024-06-28 04:40:00|1436.61|1429.41|1436.79|1429.59|1437.02|1429.82|1435.21|1428.01|405
1719549900000|2024-06-28 04:45:00|1437.48|1430.28|1438.82|1431.62|1440.95|1433.75|1437.31|1430.11|491
1719550200000|2024-06-28 04:50:00|1439.01|1431.81|1439.38|1432.18|1439.45|1432.25|1437.68|1430.48|339
1719550500000|2024-06-28 04:55:00|1439.43|1432.23|1439.55|1432.35|1440.65|1433.45|1437.64|1430.44|407
1719550800000|2024-06-28 05:00:00|1439.45|1432.25|1434.61|1427.41|1439.45|1432.25|1434|1426.8|614
1719551100000|2024-06-28 05:05:00|1434.75|1427.55|1435.03|1427.83|1435.87|1428.67|1434.14|1426.94|417
1719551400000|2024-06-28 05:10:00|1435.24|1428.04|1434.98|1427.78|1435.55|1428.35|1434.57|1427.37|487
1719551700000|2024-06-28 05:15:00|1435|1427.8|1433.42|1426.22|1435.2|1428|1432.42|1425.22|498
1719552000000|2024-06-28 05:20:00|1433.38|1426.18|1430.43|1423.23|1434|1426.8|1429.37|1422.17|640
1719552300000|2024-06-28 05:25:00|1430.72|1423.52|1431.45|1424.25|1432.47|1425.27|1428.51|1421.31|544
1719552600000|2024-06-28 05:30:00|1431.18|1423.98|1432.48|1425.28|1434.18|1426.98|1430.51|1423.31|655
1719552900000|2024-06-28 05:35:00|1432.49|1425.29|1429.98|1422.78|1434.05|1426.85|1429.37|1422.17|623
1719553200000|2024-06-28 05:40:00|1429.96|1422.76|1429.28|1422.08|1430.95|1423.75|1428.41|1421.21|605
1719553500000|2024-06-28 05:45:00|1429.3|1422.1|1430.28|1423.08|1431.55|1424.35|1428.94|1421.74|504
1719553800000|2024-06-28 05:50:00|1430.33|1423.13|1430.99|1423.79|1432.88|1425.68|1429.96|1422.76|650
1719554100000|2024-06-28 05:55:00|1431.01|1423.81|1429.93|1422.73|1432.1|1424.9|1429.85|1422.65|608
1719554400000|2024-06-28 06:00:00|1429.95|1422.75|1429.47|1422.27|1431.7|1424.5|1428.94|1421.74|665
1719554700000|2024-06-28 06:05:00|1429.61|1422.41|1428.69|1421.49|1431.6|1424.4|1428.28|1421.08|567
1719555000000|2024-06-28 06:10:00|1428.74|1421.54|1428.12|1420.92|1430.25|1423.05|1428.12|1420.92|555
1719555300000|2024-06-28 06:15:00|1427.82|1420.62|1426.61|1419.41|1428.34|1421.14|1425.28|1418.08|521
1719555600000|2024-06-28 06:20:00|1426.66|1419.46|1426.88|1419.68|1428.93|1421.73|1426.08|1418.88|434
1719555900000|2024-06-28 06:25:00|1426.89|1419.69|1427.33|1420.13|1428.18|1420.98|1425.78|1418.58|443
1719556200000|2024-06-28 06:30:00|1427.29|1420.09|1429|1421.8|1430.08|1422.88|1426.25|1419.05|532
1719556500000|2024-06-28 06:35:00|1429.03|1421.83|1429.56|1422.36|1430.05|1422.85|1427.26|1420.06|599
1719556800000|2024-06-28 06:40:00|1429.53|1422.33|1428.76|1421.56|1430.61|1423.41|1428.18|1420.98|418
1719557100000|2024-06-28 06:45:00|1428.95|1421.75|1429.21|1422.01|1430.21|1423.01|1428.2|1421|442
1719557400000|2024-06-28 06:50:00|1429.18|1421.98|1428.65|1421.45|1429.83|1422.63|1427.39|1420.19|305
1719557700000|2024-06-28 06:55:00|1428.67|1421.47|1429.9|1422.7|1430.45|1423.25|1427.95|1420.75|283
1719558000000|2024-06-28 07:00:00|1429.85|1422.65|1428.65|1421.45|1429.85|1422.65|1428.04|1420.84|253
1719558300000|2024-06-28 07:05:00|1428.62|1421.42|1426.78|1419.58|1428.9|1421.7|1425.89|1418.69|279
1719558600000|2024-06-28 07:10:00|1426.87|1419.67|1428.2|1421|1429.55|1422.35|1426.83|1419.63|464
1719558900000|2024-06-28 07:15:00|1428.18|1420.98|1423.73|1416.53|1429.05|1421.85|1423.01|1415.81|532
1719559200000|2024-06-28 07:20:00|1423.82|1416.62|1420.03|1412.83|1423.93|1416.73|1418|1410.8|527
1719559500000|2024-06-28 07:25:00|1419.98|1412.78|1419.8|1412.6|1420|1412.8|1418.4|1411.2|194
1719559800000|2024-06-28 07:30:00|1418.93|1411.73|1421.48|1414.28|1422.45|1415.25|1417.59|1410.39|439
1719560100000|2024-06-28 07:35:00|1421.06|1413.86|1421.9|1414.7|1422.23|1415.03|1420.1|1412.9|466
1719560400000|2024-06-28 07:40:00|1421.75|1414.55|1422.18|1414.98|1423|1415.8|1421.08|1413.88|367
1719560700000|2024-06-28 07:45:00|1422.23|1415.03|1418.35|1411.15|1422.23|1415.03|1417.46|1410.26|614
1719561000000|2024-06-28 07:50:00|1418.3|1411.1|1423.59|1416.39|1424.49|1417.29|1417.07|1409.87|631
1719561300000|2024-06-28 07:55:00|1423.65|1416.45|1424.09|1416.89|1424.8|1417.6|1422.7|1415.5|406
1719561600000|2024-06-28 08:00:00|1424.04|1416.84|1420.42|1413.22|1424.25|1417.05|1420.05|1412.85|478
1719561900000|2024-06-28 08:05:00|1420.37|1413.17|1419.72|1412.52|1421.2|1414|1418.15|1410.95|618
1719562200000|2024-06-28 08:10:00|1419.69|1412.49|1419.8|1412.6|1421.65|1414.45|1417.12|1409.92|745
1719562500000|2024-06-28 08:15:00|1419.82|1412.62|1420.78|1413.58|1422.4|1415.2|1419.3|1412.1|643
1719562800000|2024-06-28 08:20:00|1420.79|1413.59|1420.9|1413.7|1421.48|1414.28|1419.26|1412.06|538
1719563100000|2024-06-28 08:25:00|1420.99|1413.79|1423.39|1416.19|1423.5|1416.3|1420.99|1413.79|477
1719563400000|2024-06-28 08:30:00|1423.37|1416.17|1423.58|1416.38|1424.58|1417.38|1422.07|1414.87|512
1719563700000|2024-06-28 08:35:00|1423.55|1416.35|1422.81|1415.61|1425.93|1418.73|1422.5|1415.3|473
1719564000000|2024-06-28 08:40:00|1422.82|1415.62|1421.47|1414.27|1423.28|1416.08|1420.15|1412.95|456
1719564300000|2024-06-28 08:45:00|1421.54|1414.34|1420.48|1413.28|1422.1|1414.9|1420.01|1412.81|395
1719564600000|2024-06-28 08:50:00|1420.45|1413.25|1422.43|1415.23|1422.8|1415.6|1419.62|1412.42|396
1719564900000|2024-06-28 08:55:00|1422.45|1415.25|1424.65|1417.45|1424.93|1417.73|1422.43|1415.23|378
1719565200000|2024-06-28 09:00:00|1424.1|1416.9|1425.75|1418.55|1425.88|1418.68|1424.02|1416.82|416
1719565500000|2024-06-28 09:05:00|1425.8|1418.6|1426|1418.8|1426.33|1419.13|1424.59|1417.39|292
1719565800000|2024-06-28 09:10:00|1426.03|1418.83|1427.45|1420.25|1428.35|1421.15|1425.4|1418.2|377
1719566100000|2024-06-28 09:15:00|1427.57|1420.37|1427.7|1420.5|1428.84|1421.64|1426.42|1419.22|393
1719566400000|2024-06-28 09:20:00|1427.43|1420.23|1426.96|1419.76|1429.07|1421.87|1426.59|1419.39|488
1719566700000|2024-06-28 09:25:00|1426.87|1419.67|1427.27|1420.07|1427.75|1420.55|1425.55|1418.35|354
1719567000000|2024-06-28 09:30:00|1427.41|1420.21|1427.01|1419.81|1428.75|1421.55|1425.38|1418.18|516
1719567300000|2024-06-28 09:35:00|1427|1419.8|1430.02|1422.82|1430.55|1423.35|1425.75|1418.55|417
1719567600000|2024-06-28 09:40:00|1429.95|1422.75|1429.59|1422.39|1430.75|1423.55|1429.1|1421.9|379
1719567900000|2024-06-28 09:45:00|1429.56|1422.36|1432.8|1425.6|1432.82|1425.62|1429.08|1421.88|321
1719568200000|2024-06-28 09:50:00|1432.77|1425.57|1432.91|1425.71|1433.9|1426.7|1431.37|1424.17|571
1719568500000|2024-06-28 09:55:00|1432.93|1425.73|1434.63|1427.43|1434.65|1427.45|1431.36|1424.16|491
1719568800000|2024-06-28 10:00:00|1434.48|1427.28|1431.94|1424.74|1435|1427.8|1431.78|1424.58|443
1719569100000|2024-06-28 10:05:00|1432.1|1424.9|1433.62|1426.42|1433.85|1426.65|1431.31|1424.11|469
1719569400000|2024-06-28 10:10:00|1433.63|1426.43|1435.3|1428.1|1435.72|1428.52|1431.83|1424.63|442
1719569700000|2024-06-28 10:15:00|1435.33|1428.13|1436.78|1429.58|1437|1429.8|1433.28|1426.08|563
1719570000000|2024-06-28 10:20:00|1436.75|1429.55|1439.5|1432.3|1439.75|1432.55|1435.71|1428.51|496
1719570300000|2024-06-28 10:25:00|1439.52|1432.32|1441.27|1434.07|1441.35|1434.15|1438.1|1430.9|353
1719570600000|2024-06-28 10:30:00|1441.34|1434.14|1441.28|1434.08|1441.85|1434.65|1439.05|1431.85|426
1719570900000|2024-06-28 10:35:00|1441.25|1434.05|1439.07|1431.87|1441.25|1434.05|1437.35|1430.15|399
1719571200000|2024-06-28 10:40:00|1438.71|1431.51|1439.29|1432.09|1440.3|1433.1|1437.95|1430.75|277
1719571500000|2024-06-28 10:45:00|1439.26|1432.06|1437.4|1430.2|1439.29|1432.09|1436.84|1429.64|340
1719571800000|2024-06-28 10:50:00|1437.35|1430.15|1436.55|1429.35|1438.93|1431.73|1435.84|1428.64|425
1719572100000|2024-06-28 10:55:00|1436.57|1429.37|1437.73|1430.53|1438.95|1431.75|1436.11|1428.91|395
1719572400000|2024-06-28 11:00:00|1437.75|1430.55|1435.45|1428.25|1438.4|1431.2|1434|1426.8|406
1719572700000|2024-06-28 11:05:00|1435.43|1428.23|1433.2|1426|1435.85|1428.65|1431.97|1424.77|479
1719573000000|2024-06-28 11:10:00|1433.23|1426.03|1434.95|1427.75|1434.95|1427.75|1432.21|1425.01|367
1719573300000|2024-06-28 11:15:00|1434.9|1427.7|1438.15|1430.95|1439.05|1431.85|1434.15|1426.95|464
1719573600000|2024-06-28 11:20:00|1438.2|1431|1438.5|1431.3|1439.53|1432.33|1436.42|1429.22|446
1719573900000|2024-06-28 11:25:00|1438.47|1431.27|1442.58|1435.38|1443.11|1435.91|1438.45|1431.25|474
1719574200000|2024-06-28 11:30:00|1442.6|1435.4|1439.5|1432.3|1442.7|1435.5|1437.86|1430.66|536
1719574500000|2024-06-28 11:35:00|1439.53|1432.33|1440.75|1433.55|1442.33|1435.13|1439.01|1431.81|521
1719574800000|2024-06-28 11:40:00|1440.78|1433.58|1440.88|1433.68|1442.5|1435.3|1440.27|1433.07|464
1719575100000|2024-06-28 11:45:00|1440.9|1433.7|1440|1432.8|1440.9|1433.7|1438.02|1430.82|504
1719575400000|2024-06-28 11:50:00|1440.03|1432.83|1438.05|1430.85|1440.45|1433.25|1436.96|1429.76|462
1719575700000|2024-06-28 11:55:00|1438.1|1430.9|1438.4|1431.2|1438.69|1431.49|1437.35|1430.15|419
1719576000000|2024-06-28 12:00:00|1438.45|1431.25|1437.73|1430.53|1439.08|1431.88|1436.33|1429.13|585
1719576300000|2024-06-28 12:05:00|1437.78|1430.58|1438.8|1431.6|1439.38|1432.18|1435.44|1428.24|349
1719576600000|2024-06-28 12:10:00|1438.75|1431.55|1439.92|1432.72|1440.75|1433.55|1436.31|1429.11|239
1719576900000|2024-06-28 12:15:00|1439.04|1431.84|1440.3|1433.1|1442.78|1435.58|1438.35|1431.15|597
1719577200000|2024-06-28 12:20:00|1440.28|1433.08|1438.43|1431.23|1440.83|1433.63|1437.82|1430.62|603
1719577500000|2024-06-28 12:25:00|1438.22|1431.02|1443.15|1435.95|1443.15|1435.95|1437.3|1430.1|190
1719577800000|2024-06-28 12:30:00|1443.05|1435.85|1440.18|1432.98|1444.85|1437.65|1434.99|1427.79|1023
1719578100000|2024-06-28 12:35:00|1440.43|1433.23|1444.37|1437.17|1444.95|1437.75|1439.53|1432.33|907
1719578400000|2024-06-28 12:40:00|1444.55|1437.35|1438.75|1431.55|1444.85|1437.65|1435.99|1428.79|926
1719578700000|2024-06-28 12:45:00|1438.78|1431.58|1449.6|1442.4|1455.35|1448.15|1433.6|1426.4|912
1719579000000|2024-06-28 12:50:00|1449.72|1442.52|1448.77|1441.57|1453.2|1446|1447.84|1440.64|967
1719579300000|2024-06-28 12:55:00|1448.79|1441.59|1450.78|1443.58|1452.04|1444.84|1446.12|1438.92|909
1719579600000|2024-06-28 13:00:00|1451.2|1444|1443.7|1436.5|1454.7|1447.5|1442.99|1435.79|926
1719579900000|2024-06-28 13:05:00|1443.75|1436.55|1447.6|1440.4|1450.55|1443.35|1441.87|1434.67|630
1719580200000|2024-06-28 13:10:00|1447.58|1440.38|1442.76|1435.56|1449.15|1441.95|1441.86|1434.66|390
1719580500000|2024-06-28 13:15:00|1443.65|1436.45|1441.16|1433.96|1443.75|1436.55|1438.2|1431|571
1719580800000|2024-06-28 13:20:00|1441.18|1433.98|1445.05|1437.85|1445.05|1437.85|1440.76|1433.56|778
1719581100000|2024-06-28 13:25:00|1444.81|1437.61|1449.39|1442.19|1450.85|1443.65|1444.75|1437.55|707
1719581400000|2024-06-28 13:30:00|1449.37|1442.17|1441.62|1434.42|1449.8|1442.6|1440.66|1433.46|864
1719581700000|2024-06-28 13:35:00|1441.64|1434.44|1446.51|1439.31|1448.62|1441.42|1441.63|1434.43|879
1719582000000|2024-06-28 13:40:00|1446.5|1439.3|1451.83|1444.63|1453.05|1445.85|1445.56|1438.36|946
1719582300000|2024-06-28 13:45:00|1451.88|1444.68|1449.1|1441.9|1454|1446.8|1447.8|1440.6|918
1719582600000|2024-06-28 13:50:00|1449.11|1441.91|1453.5|1446.3|1455.9|1448.7|1448.81|1441.61|887
1719582900000|2024-06-28 13:55:00|1453.62|1446.42|1448.77|1441.57|1455.29|1448.09|1444.13|1436.93|989
1719583200000|2024-06-28 14:00:00|1448.79|1441.59|1457|1449.8|1460.65|1453.45|1448.42|1441.22|958
1719583500000|2024-06-28 14:05:00|1457.11|1449.91|1456.82|1449.62|1463.75|1456.55|1455.66|1448.46|1007
1719583800000|2024-06-28 14:10:00|1456.97|1449.77|1449.02|1441.82|1458.95|1451.75|1447.07|1439.87|933
1719584100000|2024-06-28 14:15:00|1449.05|1441.85|1447.61|1440.41|1450.25|1443.05|1443.38|1436.18|1045
1719584400000|2024-06-28 14:20:00|1447.1|1439.9|1444.88|1437.68|1447.5|1440.3|1441.45|1434.25|1054
1719584700000|2024-06-28 14:25:00|1444.83|1437.63|1447.36|1440.16|1450.65|1443.45|1444.02|1436.82|911
1719585000000|2024-06-28 14:30:00|1447.4|1440.2|1445.5|1438.3|1452.6|1445.4|1445.37|1438.17|761
1719585300000|2024-06-28 14:35:00|1444.65|1437.45|1445.23|1438.03|1447.4|1440.2|1440.75|1433.55|933
1719585600000|2024-06-28 14:40:00|1445.13|1437.93|1439.32|1432.12|1445.13|1437.93|1438.4|1431.2|1029
1719585900000|2024-06-28 14:45:00|1439.91|1432.71|1444.55|1437.35|1445.97|1438.77|1439.28|1432.08|935
1719586200000|2024-06-28 14:50:00|1444.21|1437.01|1442.24|1435.04|1444.21|1437.01|1439.04|1431.84|1004
1719586500000|2024-06-28 14:55:00|1442.22|1435.02|1444.12|1436.92|1445.62|1438.42|1441.83|1434.63|884
1719586800000|2024-06-28 15:00:00|1444.07|1436.87|1441.18|1433.98|1444.3|1437.1|1438.15|1430.95|907
1719587100000|2024-06-28 15:05:00|1441.21|1434.01|1434.9|1427.7|1442.46|1435.26|1433.91|1426.71|848
1719587400000|2024-06-28 15:10:00|1434.99|1427.79|1433.32|1426.12|1436.45|1429.25|1431.76|1424.56|941
1719587700000|2024-06-28 15:15:00|1433.45|1426.25|1435.38|1428.18|1435.7|1428.5|1430.04|1422.84|956
1719588000000|2024-06-28 15:20:00|1435.28|1428.08|1444.49|1437.29|1444.79|1437.59|1435.23|1428.03|852
1719588300000|2024-06-28 15:25:00|1444.8|1437.6|1444.41|1437.21|1445.7|1438.5|1440.92|1433.72|829
1719588600000|2024-06-28 15:30:00|1444.39|1437.19|1443.34|1436.14|1445.85|1438.65|1441.57|1434.37|749
1719588900000|2024-06-28 15:35:00|1443.31|1436.11|1445.03|1437.83|1448.26|1441.06|1441.15|1433.95|693
1719589200000|2024-06-28 15:40:00|1444.98|1437.78|1444.35|1437.15|1447.65|1440.45|1442.41|1435.21|784
1719589500000|2024-06-28 15:45:00|1444.33|1437.13|1442.43|1435.23|1448.5|1441.3|1442.3|1435.1|718
1719589800000|2024-06-28 15:50:00|1441.91|1434.71|1446.19|1438.99|1446.58|1439.38|1441.14|1433.94|759
1719590100000|2024-06-28 15:55:00|1446.39|1439.19|1440.65|1433.45|1452.75|1445.55|1439.94|1432.74|942
1719590400000|2024-06-28 16:00:00|1440.55|1433.35|1441.35|1434.15|1444.78|1437.58|1439.9|1432.7|904
1719590700000|2024-06-28 16:05:00|1441.22|1434.02|1438.83|1431.63|1441.22|1434.02|1436.1|1428.9|836
1719591000000|2024-06-28 16:10:00|1438.91|1431.71|1445.12|1437.92|1445.9|1438.7|1438.24|1431.04|917
1719591300000|2024-06-28 16:15:00|1445.09|1437.89|1431.1|1423.9|1446|1438.8|1426.76|1419.56|986
1719591600000|2024-06-28 16:20:00|1431.05|1423.85|1431.25|1424.05|1433|1425.8|1426.01|1418.81|973
1719591900000|2024-06-28 16:25:00|1431.32|1424.12|1430.9|1423.7|1434.45|1427.25|1428.83|1421.63|913
1719592200000|2024-06-28 16:30:00|1430.87|1423.67|1429.55|1422.35|1431.62|1424.42|1427.26|1420.06|927
1719592500000|2024-06-28 16:35:00|1430.35|1423.15|1427.95|1420.75|1430.91|1423.71|1426.3|1419.1|923
1719592800000|2024-06-28 16:40:00|1427.91|1420.71|1423.95|1416.75|1429.75|1422.55|1420.05|1412.85|1049
1719593100000|2024-06-28 16:45:00|1423.87|1416.67|1419.54|1412.34|1424.35|1417.15|1411.07|1403.87|1091
1719593400000|2024-06-28 16:50:00|1419.9|1412.7|1425.3|1418.1|1426.18|1418.98|1414.75|1407.55|1046
1719593700000|2024-06-28 16:55:00|1425.28|1418.08|1430.09|1422.89|1433.48|1426.28|1423.87|1416.67|889
1719594000000|2024-06-28 17:00:00|1430.01|1422.81|1426.27|1419.07|1430.09|1422.89|1424.66|1417.46|955
1719594300000|2024-06-28 17:05:00|1426.33|1419.13|1423.82|1416.62|1426.33|1419.13|1421.02|1413.82|894
1719594600000|2024-06-28 17:10:00|1423.8|1416.6|1423.42|1416.22|1424.33|1417.13|1419.98|1412.78|869
1719594900000|2024-06-28 17:15:00|1423.39|1416.19|1421.88|1414.68|1423.42|1416.22|1418.09|1410.89|764
1719595200000|2024-06-28 17:20:00|1421.85|1414.65|1421.27|1414.07|1423.07|1415.87|1420.16|1412.96|725
1719595500000|2024-06-28 17:25:00|1421.24|1414.04|1422.54|1415.34|1424.73|1417.53|1420.37|1413.17|633
1719595800000|2024-06-28 17:30:00|1422.52|1415.32|1425.5|1418.3|1426.07|1418.87|1419.97|1412.77|672
1719596100000|2024-06-28 17:35:00|1424.46|1417.26|1420.45|1413.25|1427.5|1420.3|1418.91|1411.71|702
1719596400000|2024-06-28 17:40:00|1420.35|1413.15|1419.66|1412.46|1421|1413.8|1417.09|1409.89|876
1719596700000|2024-06-28 17:45:00|1419.73|1412.53|1416.69|1409.49|1420.8|1413.6|1415.26|1408.06|823
1719597000000|2024-06-28 17:50:00|1416.73|1409.53|1412.66|1405.46|1417.48|1410.28|1407.97|1400.77|931
1719597300000|2024-06-28 17:55:00|1412.68|1405.48|1412.51|1405.31|1414.65|1407.45|1410.39|1403.19|785
1719597600000|2024-06-28 18:00:00|1412.74|1405.54|1416.42|1409.22|1417.05|1409.85|1410.04|1402.84|918
1719597900000|2024-06-28 18:05:00|1416.4|1409.2|1417.53|1410.33|1418.55|1411.35|1414.1|1406.9|878
1719598200000|2024-06-28 18:10:00|1417.5|1410.3|1416.73|1409.53|1417.81|1410.61|1413.52|1406.32|792
1719598500000|2024-06-28 18:15:00|1416.75|1409.55|1417.14|1409.94|1419.8|1412.6|1415.01|1407.81|755
1719598800000|2024-06-28 18:20:00|1417.1|1409.9|1413.57|1406.37|1417.34|1410.14|1411.27|1404.07|907
1719599100000|2024-06-28 18:25:00|1413.6|1406.4|1413.34|1406.14|1414.65|1407.45|1412.05|1404.85|713
1719599400000|2024-06-28 18:30:00|1413.29|1406.09|1416.78|1409.58|1417.1|1409.9|1410.34|1403.14|703
1719599700000|2024-06-28 18:35:00|1416.8|1409.6|1419.33|1412.13|1420.35|1413.15|1415.5|1408.3|630
1719600000000|2024-06-28 18:40:00|1418.4|1411.2|1420.35|1413.15|1421.65|1414.45|1418.35|1411.15|462
1719600300000|2024-06-28 18:45:00|1420.33|1413.13|1419.7|1412.5|1421.4|1414.2|1418.55|1411.35|631
1719600600000|2024-06-28 18:50:00|1419.59|1412.39|1420.28|1413.08|1421.21|1414.01|1419.1|1411.9|578
1719600900000|2024-06-28 18:55:00|1420.25|1413.05|1417.13|1409.93|1421.14|1413.94|1416.03|1408.83|548
1719601200000|2024-06-28 19:00:00|1417.2|1410|1414.25|1407.05|1417.45|1410.25|1413.93|1406.73|594
1719601500000|2024-06-28 19:05:00|1414.02|1406.82|1414.55|1407.35|1415.58|1408.38|1412.16|1404.96|671
1719601800000|2024-06-28 19:10:00|1414.27|1407.07|1411.9|1404.7|1414.65|1407.45|1411.07|1403.87|548
1719602100000|2024-06-28 19:15:00|1411.88|1404.68|1404.44|1397.24|1411.95|1404.75|1402.12|1394.92|757
1719602400000|2024-06-28 19:20:00|1404.39|1397.19|1412.15|1404.95|1412.35|1405.15|1403.35|1396.15|858
1719602700000|2024-06-28 19:25:00|1412.18|1404.98|1416.86|1409.66|1417.09|1409.89|1411.25|1404.05|631
1719603000000|2024-06-28 19:30:00|1416.88|1409.68|1412.12|1404.92|1417.25|1410.05|1410.29|1403.09|814
1719603300000|2024-06-28 19:35:00|1412.46|1405.26|1412.1|1404.9|1414.6|1407.4|1410.5|1403.3|800
1719603600000|2024-06-28 19:40:00|1412.08|1404.88|1412.35|1405.15|1414.7|1407.5|1409.08|1401.88|667
1719603900000|2024-06-28 19:45:00|1412.84|1405.64|1413.89|1406.69|1416.2|1409|1411.96|1404.76|656
1719604200000|2024-06-28 19:50:00|1413.85|1406.65|1411.23|1404.03|1414.9|1407.7|1409.3|1402.1|796
1719604500000|2024-06-28 19:55:00|1411.27|1404.07|1412.4|1405.2|1412.55|1405.35|1408.93|1401.73|854
1719604800000|2024-06-28 20:00:00|1412.38|1405.18|1414.65|1407.45|1415.12|1407.92|1412.23|1405.03|863
1719605100000|2024-06-28 20:05:00|1414.58|1407.38|1413.48|1406.28|1414.99|1407.79|1411.32|1404.12|687
1719605400000|2024-06-28 20:10:00|1413.44|1406.24|1412.56|1405.36|1414.64|1407.44|1411.61|1404.41|489
1719605700000|2024-06-28 20:15:00|1412.57|1405.37|1414.84|1407.64|1415.26|1408.06|1412.29|1405.09|685
1719606000000|2024-06-28 20:20:00|1414.69|1407.49|1412.83|1405.63|1414.8|1407.6|1411.3|1404.1|571
1719606300000|2024-06-28 20:25:00|1412.81|1405.61|1410.72|1403.52|1413.56|1406.36|1409.43|1402.23|563
1719606600000|2024-06-28 20:30:00|1410.73|1403.53|1410.59|1403.39|1412.83|1405.63|1410.18|1402.98|702
1719606900000|2024-06-28 20:35:00|1410.6|1403.4|1407.57|1400.37|1410.74|1403.54|1406.98|1399.78|682
1719607200000|2024-06-28 20:40:00|1407.59|1400.39|1407.74|1400.54|1409.31|1402.11|1406.84|1399.64|522
1719607500000|2024-06-28 20:45:00|1407.76|1400.56|1406.09|1398.89|1408.65|1401.45|1406.09|1398.89|468
1719607800000|2024-06-28 20:50:00|1406.08|1398.88|1406.29|1399.09|1406.8|1399.6|1404.07|1396.87|486
1719608100000|2024-06-28 20:55:00|1406.28|1399.08|1405.48|1398.28|1406.41|1399.21|1403.47|1396.27|470
1719644400000|2024-06-29 07:00:00|1400.49|1393.29|1400.51|1393.31|1401.19|1393.99|1398.87|1391.67|457
1719644700000|2024-06-29 07:05:00|1400.48|1393.28|1402.03|1394.83|1402.32|1395.12|1400.24|1393.04|463
1719645000000|2024-06-29 07:10:00|1402.05|1394.85|1402.24|1395.04|1403.02|1395.82|1401.5|1394.3|353
1719645300000|2024-06-29 07:15:00|1402.22|1395.02|1400.58|1393.38|1402.28|1395.08|1399.24|1392.04|401
1719645600000|2024-06-29 07:20:00|1400.59|1393.39|1401.86|1394.66|1402.79|1395.59|1400.58|1393.38|519
1719645900000|2024-06-29 07:25:00|1401.82|1394.62|1403.33|1396.13|1403.33|1396.13|1400.54|1393.34|462
1719646200000|2024-06-29 07:30:00|1403.22|1396.02|1403.32|1396.12|1404.79|1397.59|1402.29|1395.09|514
1719646500000|2024-06-29 07:35:00|1403.37|1396.17|1405.33|1398.13|1406.95|1399.75|1403.23|1396.03|512
1719646800000|2024-06-29 07:40:00|1405.34|1398.14|1403.56|1396.36|1405.52|1398.32|1402.27|1395.07|534
1719647100000|2024-06-29 07:45:00|1403.5|1396.3|1402.42|1395.22|1404.6|1397.4|1401.26|1394.06|596
1719647400000|2024-06-29 07:50:00|1402.38|1395.18|1403.29|1396.09|1403.79|1396.59|1401.5|1394.3|495
1719647700000|2024-06-29 07:55:00|1403.31|1396.11|1399.95|1392.75|1403.79|1396.59|1399.48|1392.28|429
1719648000000|2024-06-29 08:00:00|1400.06|1392.86|1399.46|1392.26|1400.95|1393.75|1399.26|1392.06|530
1719648300000|2024-06-29 08:05:00|1399.5|1392.3|1396.81|1389.61|1400.09|1392.89|1396.79|1389.59|521
1719648600000|2024-06-29 08:10:00|1396.79|1389.59|1396.41|1389.21|1396.81|1389.61|1393.85|1386.65|394
1719648900000|2024-06-29 08:15:00|1396.33|1389.13|1395.91|1388.71|1396.89|1389.69|1394.34|1387.14|389
1719649200000|2024-06-29 08:20:00|1395.92|1388.72|1392.77|1385.57|1396.34|1389.14|1392.41|1385.21|425
1719649500000|2024-06-29 08:25:00|1392.73|1385.53|1391.25|1384.05|1395.35|1388.15|1390.92|1383.72|401
1719649800000|2024-06-29 08:30:00|1391.31|1384.11|1393.12|1385.92|1393.34|1386.14|1391.15|1383.95|436
1719650100000|2024-06-29 08:35:00|1393.15|1385.95|1393.2|1386|1394.1|1386.9|1392|1384.8|356
1719650400000|2024-06-29 08:40:00|1393.15|1385.95|1390.28|1383.08|1393.37|1386.17|1390.06|1382.86|445
1719650700000|2024-06-29 08:45:00|1390.3|1383.1|1390.95|1383.75|1391.59|1384.39|1389.92|1382.72|423
1719651000000|2024-06-29 08:50:00|1391.14|1383.94|1391.33|1384.13|1392.03|1384.83|1389.49|1382.29|372
1719651300000|2024-06-29 08:55:00|1391.27|1384.07|1391.72|1384.52|1391.85|1384.65|1389.86|1382.66|433
1719651600000|2024-06-29 09:00:00|1391.74|1384.54|1390.03|1382.83|1392.38|1385.18|1389.94|1382.74|437
1719651900000|2024-06-29 09:05:00|1390.04|1382.84|1390.9|1383.7|1391.21|1384.01|1389.56|1382.36|425
1719652200000|2024-06-29 09:10:00|1390.92|1383.72|1390.34|1383.14|1391.13|1383.93|1389.35|1382.15|381
1719652500000|2024-06-29 09:15:00|1390.32|1383.12|1390.43|1383.23|1391|1383.8|1389.31|1382.11|322
1719652800000|2024-06-29 09:20:00|1390.41|1383.21|1390.15|1382.95|1390.88|1383.68|1389.37|1382.17|321
1719653100000|2024-06-29 09:25:00|1390.18|1382.98|1390.47|1383.27|1391.09|1383.89|1389.63|1382.43|332
1719653400000|2024-06-29 09:30:00|1390.49|1383.29|1387.95|1380.75|1390.73|1383.53|1387.8|1380.6|334
1719653700000|2024-06-29 09:35:00|1387.85|1380.65|1386.55|1379.35|1388.46|1381.26|1385.48|1378.28|472
1719654000000|2024-06-29 09:40:00|1386.53|1379.33|1384.57|1377.37|1386.79|1379.59|1384.51|1377.31|334
1719654300000|2024-06-29 09:45:00|1384.59|1377.39|1385.34|1378.14|1385.73|1378.53|1382.69|1375.49|305
1719654600000|2024-06-29 09:50:00|1385.24|1378.04|1385.47|1378.27|1385.93|1378.73|1384.3|1377.1|328
1719654900000|2024-06-29 09:55:00|1385.49|1378.29|1388.49|1381.29|1388.5|1381.3|1385.43|1378.23|420
1719655200000|2024-06-29 10:00:00|1388.44|1381.24|1391.22|1384.02|1391.85|1384.65|1387.42|1380.22|421
1719655500000|2024-06-29 10:05:00|1391.26|1384.06|1389.94|1382.74|1391.57|1384.37|1389.79|1382.59|374
1719655800000|2024-06-29 10:10:00|1391.2|1384|1388.29|1381.09|1391.43|1384.23|1388.24|1381.04|438
1719656100000|2024-06-29 10:15:00|1388.25|1381.05|1387.79|1380.59|1389.47|1382.27|1387.41|1380.21|398
1719656400000|2024-06-29 10:20:00|1387.77|1380.57|1388.35|1381.15|1388.7|1381.5|1387.24|1380.04|320
1719656700000|2024-06-29 10:25:00|1388.4|1381.2|1388.76|1381.56|1389.34|1382.14|1387.5|1380.3|294
1719657000000|2024-06-29 10:30:00|1388.77|1381.57|1390.1|1382.9|1390.8|1383.6|1387.47|1380.27|453
1719657300000|2024-06-29 10:35:00|1390.13|1382.93|1389.1|1381.9|1390.97|1383.77|1388.5|1381.3|371
1719657600000|2024-06-29 10:40:00|1389.12|1381.92|1389.08|1381.88|1389.97|1382.77|1388.37|1381.17|311
1719657900000|2024-06-29 10:45:00|1389.07|1381.87|1390.55|1383.35|1390.56|1383.36|1387.54|1380.34|394
1719658200000|2024-06-29 10:50:00|1390.54|1383.34|1390.91|1383.71|1391.51|1384.31|1389.34|1382.14|356
1719658500000|2024-06-29 10:55:00|1390.92|1383.72|1391.04|1383.84|1391.38|1384.18|1389.77|1382.57|367
1719658800000|2024-06-29 11:00:00|1391|1383.8|1389.05|1381.85|1391.17|1383.97|1389.05|1381.85|309
1719659100000|2024-06-29 11:05:00|1389.06|1381.86|1387.69|1380.49|1390.43|1383.23|1387.39|1380.19|368
1719659400000|2024-06-29 11:10:00|1387.71|1380.51|1387.42|1380.22|1388.15|1380.95|1386.09|1378.89|382
1719659700000|2024-06-29 11:15:00|1387.38|1380.18|1387.73|1380.53|1388.24|1381.04|1385.93|1378.73|396
1719660000000|2024-06-29 11:20:00|1387.77|1380.57|1389.19|1381.99|1389.24|1382.04|1387.43|1380.23|358
1719660300000|2024-06-29 11:25:00|1389.17|1381.97|1390.89|1383.69|1391.15|1383.95|1388.33|1381.13|299
1719660600000|2024-06-29 11:30:00|1390.9|1383.7|1390.64|1383.44|1392.63|1385.43|1389.48|1382.28|514
1719660900000|2024-06-29 11:35:00|1390.63|1383.43|1394.39|1387.19|1395.4|1388.2|1389.58|1382.38|705
1719661200000|2024-06-29 11:40:00|1394.37|1387.17|1392.47|1385.27|1394.52|1387.32|1391.4|1384.2|647
1719661500000|2024-06-29 11:45:00|1392.46|1385.26|1391.29|1384.09|1393.45|1386.25|1390.4|1383.2|542
1719661800000|2024-06-29 11:50:00|1391.3|1384.1|1391.05|1383.85|1391.42|1384.22|1389.04|1381.84|505
1719662100000|2024-06-29 11:55:00|1391.03|1383.83|1389.56|1382.36|1391.36|1384.16|1388.26|1381.06|376
1719662400000|2024-06-29 12:00:00|1389.54|1382.34|1388.79|1381.59|1390.48|1383.28|1388.53|1381.33|543
1719662700000|2024-06-29 12:05:00|1388.77|1381.57|1389.34|1382.14|1391.1|1383.9|1388.1|1380.9|549
1719663000000|2024-06-29 12:10:00|1389.28|1382.08|1387.29|1380.09|1389.28|1382.08|1386.91|1379.71|580
1719663300000|2024-06-29 12:15:00|1387.23|1380.03|1386.35|1379.15|1387.85|1380.65|1385.22|1378.02|537
1719663600000|2024-06-29 12:20:00|1386.26|1379.06|1385.14|1377.94|1388.07|1380.87|1385.12|1377.92|496
1719663900000|2024-06-29 12:25:00|1385.13|1377.93|1386.31|1379.11|1387.2|1380|1384.99|1377.79|480
1719664200000|2024-06-29 12:30:00|1386.34|1379.14|1385.38|1378.18|1387.48|1380.28|1384.55|1377.35|511
1719664500000|2024-06-29 12:35:00|1385.37|1378.17|1384.89|1377.69|1385.52|1378.32|1384.12|1376.92|338
1719664800000|2024-06-29 12:40:00|1385.04|1377.84|1382.52|1375.32|1385.04|1377.84|1382.45|1375.25|469
1719665100000|2024-06-29 12:45:00|1382.63|1375.43|1380.57|1373.37|1383.24|1376.04|1379.47|1372.27|520
1719665400000|2024-06-29 12:50:00|1380.55|1373.35|1381.71|1374.51|1382.43|1375.23|1380.04|1372.84|502
1719665700000|2024-06-29 12:55:00|1381.77|1374.57|1381.96|1374.76|1382.66|1375.46|1380.91|1373.71|432
1719666000000|2024-06-29 13:00:00|1382.01|1374.81|1383.49|1376.29|1384.2|1377|1381.37|1374.17|507
1719666300000|2024-06-29 13:05:00|1383.48|1376.28|1381.79|1374.59|1383.66|1376.46|1380.32|1373.12|530
1719666600000|2024-06-29 13:10:00|1381.91|1374.71|1380.46|1373.26|1382.98|1375.78|1379.51|1372.31|497
1719666900000|2024-06-29 13:15:00|1380.44|1373.24|1379.62|1372.42|1383.02|1375.82|1379.62|1372.42|363
1719667200000|2024-06-29 13:20:00|1379.7|1372.5|1380.35|1373.15|1381.67|1374.47|1379.47|1372.27|358
1719667500000|2024-06-29 13:25:00|1380.37|1373.17|1380.28|1373.08|1381.11|1373.91|1379.29|1372.09|265
1719667800000|2024-06-29 13:30:00|1380.29|1373.09|1380.2|1373|1381.32|1374.12|1379.82|1372.62|517
1719668100000|2024-06-29 13:35:00|1380.22|1373.02|1382.3|1375.1|1382.32|1375.12|1379.48|1372.28|451
1719668400000|2024-06-29 13:40:00|1382.63|1375.43|1381.88|1374.68|1382.74|1375.54|1380.37|1373.17|494
1719668700000|2024-06-29 13:45:00|1381.9|1374.7|1380.46|1373.26|1382.47|1375.27|1379.89|1372.69|490
1719669000000|2024-06-29 13:50:00|1380.45|1373.25|1380.69|1373.49|1381.18|1373.98|1379.88|1372.68|364
1719669300000|2024-06-29 13:55:00|1380.71|1373.51|1380.78|1373.58|1381.2|1374|1379.74|1372.54|316
1719669600000|2024-06-29 14:00:00|1380.76|1373.56|1381.06|1373.86|1381.11|1373.91|1379.31|1372.11|395
1719669900000|2024-06-29 14:05:00|1381.08|1373.88|1382.93|1375.73|1383.65|1376.45|1380.58|1373.38|464
1719670200000|2024-06-29 14:10:00|1382.91|1375.71|1380.38|1373.18|1382.95|1375.75|1379.33|1372.13|489
1719670500000|2024-06-29 14:15:00|1380.39|1373.19|1376.74|1369.54|1380.9|1373.7|1376.18|1368.98|491
1719670800000|2024-06-29 14:20:00|1376.73|1369.53|1374.85|1367.65|1376.83|1369.63|1373.73|1366.53|579
1719671100000|2024-06-29 14:25:00|1374.86|1367.66|1374.67|1367.47|1374.96|1367.76|1372.48|1365.28|604
1719671400000|2024-06-29 14:30:00|1374.69|1367.49|1375.81|1368.61|1377.37|1370.17|1373.76|1366.56|647
1719671700000|2024-06-29 14:35:00|1375.76|1368.56|1373.22|1366.02|1375.76|1368.56|1372.96|1365.76|411
1719672000000|2024-06-29 14:40:00|1372.96|1365.76|1372.94|1365.74|1373.71|1366.51|1372.15|1364.95|241
1719672300000|2024-06-29 14:45:00|1372.97|1365.77|1373.35|1366.15|1374.37|1367.17|1372.27|1365.07|461
1719672600000|2024-06-29 14:50:00|1373.36|1366.16|1373.9|1366.7|1374.32|1367.12|1372.44|1365.24|520
1719672900000|2024-06-29 14:55:00|1374.02|1366.82|1373.18|1365.98|1374.02|1366.82|1371.81|1364.61|368
1719673200000|2024-06-29 15:00:00|1373.19|1365.99|1371.3|1364.1|1373.3|1366.1|1371.17|1363.97|482
1719673500000|2024-06-29 15:05:00|1371.27|1364.07|1368.69|1361.49|1371.74|1364.54|1367.35|1360.15|500
1719673800000|2024-06-29 15:10:00|1368.66|1361.46|1368.29|1361.09|1368.97|1361.77|1366.94|1359.74|610
1719674100000|2024-06-29 15:15:00|1368.28|1361.08|1365.05|1357.85|1368.93|1361.73|1362.06|1354.86|553
1719674400000|2024-06-29 15:20:00|1365.01|1357.81|1367.32|1360.12|1367.33|1360.13|1363.45|1356.25|432
1719674700000|2024-06-29 15:25:00|1367.33|1360.13|1367.47|1360.27|1367.8|1360.6|1365.9|1358.7|395
1719675000000|2024-06-29 15:30:00|1367.49|1360.29|1368.4|1361.2|1369.76|1362.56|1366.73|1359.53|503
1719675300000|2024-06-29 15:35:00|1368.39|1361.19|1367.85|1360.65|1368.46|1361.26|1366.74|1359.54|429
1719675600000|2024-06-29 15:40:00|1367.88|1360.68|1371.85|1364.65|1371.91|1364.71|1366.88|1359.68|391
1719675900000|2024-06-29 15:45:00|1371.87|1364.67|1371.97|1364.77|1372.91|1365.71|1371.03|1363.83|499
1719676200000|2024-06-29 15:50:00|1372.15|1364.95|1370.87|1363.67|1372.53|1365.33|1369.9|1362.7|554
1719676500000|2024-06-29 15:55:00|1370.9|1363.7|1371.57|1364.37|1371.63|1364.43|1369.98|1362.78|351
1719676800000|2024-06-29 16:00:00|1371.6|1364.4|1370.46|1363.26|1371.83|1364.63|1369.16|1361.96|528
1719677100000|2024-06-29 16:05:00|1370.41|1363.21|1370.98|1363.78|1371.41|1364.21|1368.15|1360.95|455
1719677400000|2024-06-29 16:10:00|1371.02|1363.82|1367.99|1360.79|1371.07|1363.87|1367.87|1360.67|402
1719677700000|2024-06-29 16:15:00|1367.61|1360.41|1365.49|1358.29|1368.07|1360.87|1365.23|1358.03|613
1719678000000|2024-06-29 16:20:00|1365.54|1358.34|1367.07|1359.87|1368.08|1360.88|1363.81|1356.61|496
1719678300000|2024-06-29 16:25:00|1367.05|1359.85|1368.46|1361.26|1369.38|1362.18|1366.98|1359.78|393
1719678600000|2024-06-29 16:30:00|1368.42|1361.22|1370.76|1363.56|1371.09|1363.89|1368.06|1360.86|384
1719678900000|2024-06-29 16:35:00|1370.75|1363.55|1370.13|1362.93|1370.79|1363.59|1369.3|1362.1|421
1719679200000|2024-06-29 16:40:00|1370.15|1362.95|1368.86|1361.66|1370.17|1362.97|1368.09|1360.89|309
1719679500000|2024-06-29 16:45:00|1368.93|1361.73|1367.8|1360.6|1368.93|1361.73|1367.32|1360.12|314
1719679800000|2024-06-29 16:50:00|1367.78|1360.58|1369.1|1361.9|1369.1|1361.9|1367.4|1360.2|280
1719680100000|2024-06-29 16:55:00|1369.09|1361.89|1368.33|1361.13|1370.07|1362.87|1367.68|1360.48|509
1719680400000|2024-06-29 17:00:00|1369.29|1362.09|1368.65|1361.45|1369.39|1362.19|1367.12|1359.92|517
1719680700000|2024-06-29 17:05:00|1368.67|1361.47|1367.21|1360.01|1369.25|1362.05|1367.21|1360.01|462
1719681000000|2024-06-29 17:10:00|1367.18|1359.98|1367.98|1360.78|1368.19|1360.99|1366.34|1359.14|533
1719681300000|2024-06-29 17:15:00|1367.97|1360.77|1365.08|1357.88|1368.18|1360.98|1364.88|1357.68|431
1719681600000|2024-06-29 17:20:00|1365.11|1357.91|1367.13|1359.93|1367.6|1360.4|1364.22|1357.02|367
1719681900000|2024-06-29 17:25:00|1367.2|1360|1368.79|1361.59|1369.01|1361.81|1366.74|1359.54|388
1719682200000|2024-06-29 17:30:00|1368.81|1361.61|1367.35|1360.15|1369.2|1362|1366.98|1359.78|472
1719682500000|2024-06-29 17:35:00|1367.34|1360.14|1368.66|1361.46|1369.61|1362.41|1366.96|1359.76|381
1719682800000|2024-06-29 17:40:00|1368.65|1361.45|1368.66|1361.46|1368.98|1361.78|1367.85|1360.65|330
1719683100000|2024-06-29 17:45:00|1368.68|1361.48|1365.99|1358.79|1369.1|1361.9|1365.8|1358.6|451
1719683400000|2024-06-29 17:50:00|1366.12|1358.92|1364.46|1357.26|1366.44|1359.24|1363.14|1355.94|399
1719683700000|2024-06-29 17:55:00|1364.43|1357.23|1363.61|1356.41|1364.43|1357.23|1362.97|1355.77|283
1719684000000|2024-06-29 18:00:00|1363.64|1356.44|1361.98|1354.78|1363.73|1356.53|1360.87|1353.67|368
1719684300000|2024-06-29 18:05:00|1361.87|1354.67|1364.68|1357.48|1364.91|1357.71|1361.36|1354.16|299
1719684600000|2024-06-29 18:10:00|1364.72|1357.52|1364.62|1357.42|1364.72|1357.52|1363.75|1356.55|274
1719684900000|2024-06-29 18:15:00|1364.69|1357.49|1363.97|1356.77|1365.01|1357.81|1363.05|1355.85|411
1719685200000|2024-06-29 18:20:00|1363.79|1356.59|1363.73|1356.53|1363.96|1356.76|1361.63|1354.43|444
1719685500000|2024-06-29 18:25:00|1363.74|1356.54|1364.25|1357.05|1364.38|1357.18|1362.95|1355.75|365
1719685800000|2024-06-29 18:30:00|1364.24|1357.04|1365.68|1358.48|1365.9|1358.7|1364.09|1356.89|427
1719686100000|2024-06-29 18:35:00|1365.65|1358.45|1365.86|1358.66|1366.34|1359.14|1365.08|1357.88|409
1719686400000|2024-06-29 18:40:00|1365.9|1358.7|1364.02|1356.82|1366.46|1359.26|1364.01|1356.81|386
1719686700000|2024-06-29 18:45:00|1364.05|1356.85|1366.09|1358.89|1366.14|1358.94|1362.92|1355.72|344
1719687000000|2024-06-29 18:50:00|1366.1|1358.9|1367.84|1360.64|1368.24|1361.04|1365.16|1357.96|394
1719687300000|2024-06-29 18:55:00|1367.87|1360.67|1369.16|1361.96|1369.18|1361.98|1366.88|1359.68|251
1719687600000|2024-06-29 19:00:00|1369.12|1361.92|1370.24|1363.04|1370.52|1363.32|1367.57|1360.37|312
1719687900000|2024-06-29 19:05:00|1370.22|1363.02|1371.18|1363.98|1371.42|1364.22|1370.11|1362.91|260
1719688200000|2024-06-29 19:10:00|1371.2|1364|1373.34|1366.14|1374.57|1367.37|1370.88|1363.68|578
1719688500000|2024-06-29 19:15:00|1373.35|1366.15|1368.67|1361.47|1373.5|1366.3|1368.42|1361.22|593
1719688800000|2024-06-29 19:20:00|1368.66|1361.46|1366.62|1359.42|1369.09|1361.89|1365.86|1358.66|612
1719689100000|2024-06-29 19:25:00|1366.61|1359.41|1365.44|1358.24|1366.64|1359.44|1362.92|1355.72|491
1719689400000|2024-06-29 19:30:00|1365.11|1357.91|1360.21|1353.01|1365.11|1357.91|1358.39|1351.19|793
1719689700000|2024-06-29 19:35:00|1360.22|1353.02|1363.22|1356.02|1363.4|1356.2|1360.15|1352.95|548
1719690000000|2024-06-29 19:40:00|1363.28|1356.08|1365.37|1358.17|1365.45|1358.25|1362.32|1355.12|431
1719690300000|2024-06-29 19:45:00|1365.35|1358.15|1366.52|1359.32|1366.78|1359.58|1364.81|1357.61|266
1719690600000|2024-06-29 19:50:00|1366.5|1359.3|1369.25|1362.05|1369.27|1362.07|1365.5|1358.3|335
1719690900000|2024-06-29 19:55:00|1369.21|1362.01|1367.76|1360.56|1369.44|1362.24|1367.31|1360.11|314
1719691200000|2024-06-29 20:00:00|1367.75|1360.55|1368.03|1360.83|1368.56|1361.36|1366.29|1359.09|494
1719691500000|2024-06-29 20:05:00|1368.08|1360.88|1370.59|1363.39|1370.7|1363.5|1367.82|1360.62|481
1719691800000|2024-06-29 20:10:00|1370.6|1363.4|1370.34|1363.14|1371.04|1363.84|1369.36|1362.16|285
1719692100000|2024-06-29 20:15:00|1370.36|1363.16|1369.23|1362.03|1372.08|1364.88|1368.87|1361.67|372
1719692400000|2024-06-29 20:20:00|1369.37|1362.17|1372.74|1365.54|1372.74|1365.54|1369.02|1361.82|256
1719692700000|2024-06-29 20:25:00|1372.7|1365.5|1372.08|1364.88|1373.15|1365.95|1371.5|1364.3|258
1719693000000|2024-06-29 20:30:00|1372.14|1364.94|1370.37|1363.17|1372.14|1364.94|1369.41|1362.21|464
1719693300000|2024-06-29 20:35:00|1370.36|1363.16|1370.48|1363.28|1371.27|1364.07|1368|1360.8|477
1719693600000|2024-06-29 20:40:00|1370.7|1363.5|1364.51|1357.31|1370.7|1363.5|1364.49|1357.29|536
1719693900000|2024-06-29 20:45:00|1364.53|1357.33|1365.14|1357.94|1365.5|1358.3|1363.41|1356.21|554
1719694200000|2024-06-29 20:50:00|1365|1357.8|1365.82|1358.62|1365.84|1358.64|1363.24|1356.04|389
1719694500000|2024-06-29 20:55:00|1365.76|1358.56|1365.64|1358.44|1366.57|1359.37|1364.73|1357.53|370
1719694800000|2024-06-29 21:00:00|1365.62|1358.42|1364.36|1357.16|1365.63|1358.43|1363.13|1355.93|354
1719695100000|2024-06-29 21:05:00|1364.4|1357.2|1362.55|1355.35|1364.7|1357.5|1361.85|1354.65|314
1719695400000|2024-06-29 21:10:00|1362.65|1355.45|1364.4|1357.2|1364.43|1357.23|1362.03|1354.83|197
1719695700000|2024-06-29 21:15:00|1364.42|1357.22|1361.42|1354.22|1364.42|1357.22|1360.48|1353.28|425
1719696000000|2024-06-29 21:20:00|1361.36|1354.16|1362.81|1355.61|1363.07|1355.87|1359.04|1351.84|386
1719696300000|2024-06-29 21:25:00|1362.8|1355.6|1363.74|1356.54|1363.97|1356.77|1362.62|1355.42|277
1719696600000|2024-06-29 21:30:00|1363.72|1356.52|1364.09|1356.89|1364.1|1356.9|1362.32|1355.12|346
1719696900000|2024-06-29 21:35:00|1364.01|1356.81|1364.44|1357.24|1365.1|1357.9|1363.24|1356.04|201
1719697200000|2024-06-29 21:40:00|1364.46|1357.26|1365.4|1358.2|1365.57|1358.37|1364.39|1357.19|213
1719697500000|2024-06-29 21:45:00|1365.43|1358.23|1365.23|1358.03|1365.49|1358.29|1364.13|1356.93|336
1719697800000|2024-06-29 21:50:00|1365.22|1358.02|1362.38|1355.18|1365.25|1358.05|1361.82|1354.62|340
1719698100000|2024-06-29 21:55:00|1362.52|1355.32|1363.16|1355.96|1363.29|1356.09|1360.88|1353.68|218
1719698400000|2024-06-29 22:00:00|1363.26|1356.06|1363.42|1356.22|1363.76|1356.56|1361.47|1354.27|239
1719698700000|2024-06-29 22:05:00|1363.51|1356.31|1362.52|1355.32|1364.22|1357.02|1361.4|1354.2|407
1719699000000|2024-06-29 22:10:00|1362.18|1354.98|1359.42|1352.22|1362.47|1355.27|1359.31|1352.11|333
1719699300000|2024-06-29 22:15:00|1359.38|1352.18|1356.62|1349.42|1359.38|1352.18|1355.89|1348.69|427
1719699600000|2024-06-29 22:20:00|1356.6|1349.4|1355.28|1348.08|1356.78|1349.58|1352.11|1344.91|534
1719699900000|2024-06-29 22:25:00|1355.26|1348.06|1355.8|1348.6|1356.17|1348.97|1354.06|1346.86|397
1719700200000|2024-06-29 22:30:00|1355.82|1348.62|1356.58|1349.38|1356.85|1349.65|1354.39|1347.19|352
1719700500000|2024-06-29 22:35:00|1356.6|1349.4|1356.93|1349.73|1357.03|1349.83|1354.89|1347.69|373
1719700800000|2024-06-29 22:40:00|1356.91|1349.71|1356.79|1349.59|1357.06|1349.86|1355.58|1348.38|290
1719701100000|2024-06-29 22:45:00|1356.81|1349.61|1354.88|1347.68|1356.81|1349.61|1353.27|1346.07|524
1719701400000|2024-06-29 22:50:00|1354.89|1347.69|1355.18|1347.98|1356.27|1349.07|1354.6|1347.4|450
1719701700000|2024-06-29 22:55:00|1355.24|1348.04|1356.06|1348.86|1356.1|1348.9|1354.28|1347.08|366
1719702000000|2024-06-29 23:00:00|1356.08|1348.88|1352.44|1345.24|1356.17|1348.97|1351.18|1343.98|579
1719702300000|2024-06-29 23:05:00|1352.42|1345.22|1352.6|1345.4|1354.36|1347.16|1351.15|1343.95|458
1719702600000|2024-06-29 23:10:00|1352.66|1345.46|1354.07|1346.87|1354.64|1347.44|1352.32|1345.12|368
1719702900000|2024-06-29 23:15:00|1354.05|1346.85|1355.14|1347.94|1356.9|1349.7|1352.92|1345.72|369
1719703200000|2024-06-29 23:20:00|1355.1|1347.9|1356.45|1349.25|1356.53|1349.33|1354.2|1347|342
1719703500000|2024-06-29 23:25:00|1356.48|1349.28|1355.45|1348.25|1356.48|1349.28|1354.25|1347.05|302
1719703800000|2024-06-29 23:30:00|1355.33|1348.13|1357.37|1350.17|1357.43|1350.23|1354.17|1346.97|364
1719704100000|2024-06-29 23:35:00|1357.39|1350.19|1355.74|1348.54|1357.67|1350.47|1355.74|1348.54|315
1719704400000|2024-06-29 23:40:00|1355.83|1348.63|1354.87|1347.67|1357.06|1349.86|1354.17|1346.97|287
1719704700000|2024-06-29 23:45:00|1354.88|1347.68|1353.84|1346.64|1355.46|1348.26|1353.2|1346|419
1719705000000|2024-06-29 23:50:00|1353.85|1346.65|1355.69|1348.49|1355.71|1348.51|1353.22|1346.02|251
1719705300000|2024-06-29 23:55:00|1355.71|1348.51|1357.62|1350.42|1357.62|1350.42|1354.53|1347.33|257
1719705600000|2024-06-30 00:00:00|1357.58|1350.38|1355.16|1347.96|1357.89|1350.69|1353.82|1346.62|560
1719705900000|2024-06-30 00:05:00|1355.18|1347.98|1354.28|1347.08|1355.64|1348.44|1353.64|1346.44|470
1719706200000|2024-06-30 00:10:00|1354.3|1347.1|1350.18|1342.98|1355.32|1348.12|1349.91|1342.71|483
1719706500000|2024-06-30 00:15:00|1350.16|1342.96|1351.43|1344.23|1354.18|1346.98|1350.16|1342.96|647
1719706800000|2024-06-30 00:20:00|1351.39|1344.19|1356.28|1349.08|1357.03|1349.83|1351.07|1343.87|630
1719707100000|2024-06-30 00:25:00|1356.3|1349.1|1359|1351.8|1359.06|1351.86|1355.66|1348.46|408
1719707400000|2024-06-30 00:30:00|1358.97|1351.77|1363.73|1356.53|1363.83|1356.63|1358.39|1351.19|500
1719707700000|2024-06-30 00:35:00|1363.7|1356.5|1363.85|1356.65|1364.34|1357.14|1362.68|1355.48|396
1719708000000|2024-06-30 00:40:00|1363.84|1356.64|1363.27|1356.07|1363.88|1356.68|1361.79|1354.59|437
1719708300000|2024-06-30 00:45:00|1363.28|1356.08|1360.35|1353.15|1363.48|1356.28|1359.24|1352.04|509
1719708600000|2024-06-30 00:50:00|1360.28|1353.08|1358.68|1351.48|1360.49|1353.29|1357.85|1350.65|430
1719708900000|2024-06-30 00:55:00|1358.69|1351.49|1359.19|1351.99|1359.79|1352.59|1357.8|1350.6|389
1719709200000|2024-06-30 01:00:00|1359.21|1352.01|1359.21|1352.01|1361.21|1354.01|1357.7|1350.5|466
1719709500000|2024-06-30 01:05:00|1359.17|1351.97|1356.06|1348.86|1359.17|1351.97|1356.02|1348.82|457
1719709800000|2024-06-30 01:10:00|1356.04|1348.84|1355.29|1348.09|1356.04|1348.84|1351.92|1344.72|602
1719710100000|2024-06-30 01:15:00|1355.31|1348.11|1354.39|1347.19|1355.46|1348.26|1351.68|1344.48|744
1719710400000|2024-06-30 01:20:00|1354.42|1347.22|1355.77|1348.57|1356.19|1348.99|1352.25|1345.05|603
1719710700000|2024-06-30 01:25:00|1355.78|1348.58|1359.26|1352.06|1360.05|1352.85|1355.27|1348.07|479
1719711000000|2024-06-30 01:30:00|1359.21|1352.01|1359.44|1352.24|1361.55|1354.35|1358.66|1351.46|550
1719711300000|2024-06-30 01:35:00|1359.37|1352.17|1357.48|1350.28|1359.81|1352.61|1356.73|1349.53|557
1719711600000|2024-06-30 01:40:00|1357.26|1350.06|1357.05|1349.85|1357.69|1350.49|1355.89|1348.69|523
1719711900000|2024-06-30 01:45:00|1357.07|1349.87|1357.5|1350.3|1358.45|1351.25|1355.88|1348.68|555
1719712200000|2024-06-30 01:50:00|1357.52|1350.32|1357.12|1349.92|1357.8|1350.6|1355.24|1348.04|561
1719712500000|2024-06-30 01:55:00|1357.16|1349.96|1356.55|1349.35|1358.16|1350.96|1355.76|1348.56|464
1719712800000|2024-06-30 02:00:00|1356.48|1349.28|1353.98|1346.78|1356.99|1349.79|1353.98|1346.78|593
1719713100000|2024-06-30 02:05:00|1354.03|1346.83|1355.76|1348.56|1356.66|1349.46|1353.85|1346.65|450
1719713400000|2024-06-30 02:10:00|1355.74|1348.54|1355.71|1348.51|1357.03|1349.83|1354.88|1347.68|405
1719713700000|2024-06-30 02:15:00|1355.7|1348.5|1351.47|1344.27|1356.43|1349.23|1351.42|1344.22|539
1719714000000|2024-06-30 02:20:00|1351.45|1344.25|1352.23|1345.03|1352.53|1345.33|1348.68|1341.48|883
1719714300000|2024-06-30 02:25:00|1352.22|1345.02|1355.73|1348.53|1355.73|1348.53|1350.94|1343.74|486
1719714600000|2024-06-30 02:30:00|1355.74|1348.54|1357.04|1349.84|1358.67|1351.47|1354.54|1347.34|671
1719714900000|2024-06-30 02:35:00|1357.1|1349.9|1356.44|1349.24|1358.72|1351.52|1355.89|1348.69|627
1719715200000|2024-06-30 02:40:00|1356.41|1349.21|1353.94|1346.74|1356.57|1349.37|1351|1343.8|687
1719715500000|2024-06-30 02:45:00|1353.96|1346.76|1349.96|1342.76|1354.9|1347.7|1349.5|1342.3|726
1719715800000|2024-06-30 02:50:00|1349.94|1342.74|1352.45|1345.25|1353|1345.8|1349.94|1342.74|805
1719716100000|2024-06-30 02:55:00|1352.49|1345.29|1353.72|1346.52|1354.23|1347.03|1351.15|1343.95|505
1719716400000|2024-06-30 03:00:00|1353.76|1346.56|1353.53|1346.33|1354.2|1347|1351.76|1344.56|603
1719716700000|2024-06-30 03:05:00|1353.54|1346.34|1356.3|1349.1|1356.47|1349.27|1352.42|1345.22|516
1719717000000|2024-06-30 03:10:00|1356.27|1349.07|1354.5|1347.3|1356.36|1349.16|1353.53|1346.33|463
1719717300000|2024-06-30 03:15:00|1354.46|1347.26|1355.2|1348|1356.48|1349.28|1353.84|1346.64|485
1719717600000|2024-06-30 03:20:00|1355.22|1348.02|1354.84|1347.64|1356.14|1348.94|1354.07|1346.87|430
1719717900000|2024-06-30 03:25:00|1354.82|1347.62|1357.82|1350.62|1358.24|1351.04|1354.29|1347.09|368
1719718200000|2024-06-30 03:30:00|1357.79|1350.59|1356.48|1349.28|1358.08|1350.88|1355.77|1348.57|508
1719718500000|2024-06-30 03:35:00|1356.47|1349.27|1357.52|1350.32|1358.67|1351.47|1356.44|1349.24|455
1719718800000|2024-06-30 03:40:00|1357.56|1350.36|1359.44|1352.24|1359.94|1352.74|1356.81|1349.61|414
1719719100000|2024-06-30 03:45:00|1359.46|1352.26|1359.77|1352.57|1359.78|1352.58|1357.68|1350.48|410
1719719400000|2024-06-30 03:50:00|1359.74|1352.54|1358.3|1351.1|1360.56|1353.36|1357.37|1350.17|433
1719719700000|2024-06-30 03:55:00|1358.31|1351.11|1356.32|1349.12|1358.84|1351.64|1356.15|1348.95|398
1719720000000|2024-06-30 04:00:00|1356.33|1349.13|1352.94|1345.74|1356.93|1349.73|1351.83|1344.63|679
1719720300000|2024-06-30 04:05:00|1352.98|1345.78|1352.93|1345.73|1354.57|1347.37|1352.24|1345.04|503
1719720600000|2024-06-30 04:10:00|1352.7|1345.5|1353.71|1346.51|1353.76|1346.56|1351.23|1344.03|429
1719720900000|2024-06-30 04:15:00|1353.62|1346.42|1355.57|1348.37|1356.12|1348.92|1353.36|1346.16|430
1719721200000|2024-06-30 04:20:00|1355.58|1348.38|1353.13|1345.93|1355.61|1348.41|1352.16|1344.96|457
1719721500000|2024-06-30 04:25:00|1351.79|1344.59|1350.61|1343.41|1353.79|1346.59|1350.19|1342.99|410
1719721800000|2024-06-30 04:30:00|1350.5|1343.3|1352.12|1344.92|1352.79|1345.59|1350.47|1343.27|485
1719722100000|2024-06-30 04:35:00|1352.16|1344.96|1354.29|1347.09|1354.87|1347.67|1351.29|1344.09|308
1719722400000|2024-06-30 04:40:00|1354.26|1347.06|1354.96|1347.76|1355.65|1348.45|1353.46|1346.26|314
1719722700000|2024-06-30 04:45:00|1355.02|1347.82|1353.18|1345.98|1355.02|1347.82|1352.93|1345.73|374
1719723000000|2024-06-30 04:50:00|1353.15|1345.95|1351.31|1344.11|1353.58|1346.38|1350.38|1343.18|396
1719723300000|2024-06-30 04:55:00|1351.3|1344.1|1351.83|1344.63|1352.03|1344.83|1349.87|1342.67|347
1719723600000|2024-06-30 05:00:00|1351.64|1344.44|1351.06|1343.86|1351.87|1344.67|1350.31|1343.11|469
1719723900000|2024-06-30 05:05:00|1351.11|1343.91|1348.89|1341.69|1351.47|1344.27|1348.89|1341.69|399
1719724200000|2024-06-30 05:10:00|1348.86|1341.66|1349.93|1342.73|1350.32|1343.12|1348.76|1341.56|493
1719724500000|2024-06-30 05:15:00|1349.91|1342.71|1351.15|1343.95|1351.67|1344.47|1348.66|1341.46|448
1719724800000|2024-06-30 05:20:00|1351.17|1343.97|1350.27|1343.07|1351.48|1344.28|1349.28|1342.08|435
1719725100000|2024-06-30 05:25:00|1350.24|1343.04|1351.28|1344.08|1352.38|1345.18|1350.07|1342.87|356
1719725400000|2024-06-30 05:30:00|1351.26|1344.06|1351.7|1344.5|1352.09|1344.89|1349.05|1341.85|441
1719725700000|2024-06-30 05:35:00|1351.72|1344.52|1352.55|1345.35|1353.2|1346|1350.49|1343.29|429
1719726000000|2024-06-30 05:40:00|1352.56|1345.36|1352.12|1344.92|1353.23|1346.03|1351.46|1344.26|395
1719726300000|2024-06-30 05:45:00|1352.15|1344.95|1350.19|1342.99|1353.14|1345.94|1349.81|1342.61|410
1719726600000|2024-06-30 05:50:00|1350.17|1342.97|1350.7|1343.5|1351.05|1343.85|1348.25|1341.05|286
1719726900000|2024-06-30 05:55:00|1350.75|1343.55|1350.15|1342.95|1351.45|1344.25|1348.91|1341.71|395
1719727200000|2024-06-30 06:00:00|1350.24|1343.04|1350.31|1343.11|1350.97|1343.77|1348.82|1341.62|437
1719727500000|2024-06-30 06:05:00|1350.25|1343.05|1351.33|1344.13|1352.06|1344.86|1350.2|1343|349
1719727800000|2024-06-30 06:10:00|1351.34|1344.14|1354.47|1347.27|1354.56|1347.36|1350.48|1343.28|444
1719728100000|2024-06-30 06:15:00|1354.49|1347.29|1354.62|1347.42|1355.17|1347.97|1352.34|1345.14|487
1719728400000|2024-06-30 06:20:00|1354.6|1347.4|1353.6|1346.4|1354.95|1347.75|1353.12|1345.92|375
1719728700000|2024-06-30 06:25:00|1353.62|1346.42|1354.34|1347.14|1354.91|1347.71|1352.28|1345.08|455
1719729000000|2024-06-30 06:30:00|1354.35|1347.15|1353.2|1346|1354.37|1347.17|1352.61|1345.41|403
1719729300000|2024-06-30 06:35:00|1353.22|1346.02|1354.46|1347.26|1354.63|1347.43|1351.85|1344.65|460
1719729600000|2024-06-30 06:40:00|1354.47|1347.27|1355.41|1348.21|1355.49|1348.29|1353.89|1346.69|476
1719729900000|2024-06-30 06:45:00|1355.43|1348.23|1354.92|1347.72|1355.6|1348.4|1353.89|1346.69|404
1719730200000|2024-06-30 06:50:00|1354.88|1347.68|1356.5|1349.3|1357|1349.8|1353.78|1346.58|399
1719730500000|2024-06-30 06:55:00|1356.52|1349.32|1356.34|1349.14|1356.89|1349.69|1354.92|1347.72|363
1719730800000|2024-06-30 07:00:00|1356.42|1349.22|1360.03|1352.83|1361.31|1354.11|1355.99|1348.79|661
1719731100000|2024-06-30 07:05:00|1360.05|1352.85|1367.08|1359.88|1367.89|1360.69|1359.77|1352.57|906
1719731400000|2024-06-30 07:10:00|1367.21|1360.01|1370.19|1362.99|1370.95|1363.75|1367.07|1359.87|927
1719731700000|2024-06-30 07:15:00|1370.11|1362.91|1366.81|1359.61|1371.28|1364.08|1366.48|1359.28|786
1719732000000|2024-06-30 07:20:00|1366.88|1359.68|1366.38|1359.18|1368.01|1360.81|1364.11|1356.91|919
1719732300000|2024-06-30 07:25:00|1366.37|1359.17|1370.32|1363.12|1370.96|1363.76|1365.3|1358.1|747
1719732600000|2024-06-30 07:30:00|1370.34|1363.14|1371.53|1364.33|1371.82|1364.62|1368.45|1361.25|694
1719732900000|2024-06-30 07:35:00|1371.23|1364.03|1372.52|1365.32|1372.83|1365.63|1370.36|1363.16|676
1719733200000|2024-06-30 07:40:00|1372.41|1365.21|1372.97|1365.77|1374.43|1367.23|1370.27|1363.07|539
1719733500000|2024-06-30 07:45:00|1372.95|1365.75|1368.2|1361|1373.44|1366.24|1367.2|1360|801
1719733800000|2024-06-30 07:50:00|1368.24|1361.04|1371.27|1364.07|1371.33|1364.13|1366.97|1359.77|687
1719734100000|2024-06-30 07:55:00|1371.34|1364.14|1371.32|1364.12|1372.33|1365.13|1370.14|1362.94|606
1719734400000|2024-06-30 08:00:00|1371.33|1364.13|1374.55|1367.35|1375.53|1368.33|1369.47|1362.27|742
1719734700000|2024-06-30 08:05:00|1374.57|1367.37|1374.83|1367.63|1378.01|1370.81|1374.03|1366.83|727
1719735000000|2024-06-30 08:10:00|1374.75|1367.55|1367.64|1360.44|1375.06|1367.86|1366.67|1359.47|772
1719735300000|2024-06-30 08:15:00|1367.65|1360.45|1371.79|1364.59|1371.82|1364.62|1367.55|1360.35|750
1719735600000|2024-06-30 08:20:00|1371.82|1364.62|1371.18|1363.98|1372.71|1365.51|1369.96|1362.76|752
1719735900000|2024-06-30 08:25:00|1371.24|1364.04|1370.75|1363.55|1372.41|1365.21|1370.2|1363|787
1719736200000|2024-06-30 08:30:00|1370.71|1363.51|1372.84|1365.64|1374.33|1367.13|1369.42|1362.22|778
1719736500000|2024-06-30 08:35:00|1372.76|1365.56|1371.44|1364.24|1374.78|1367.58|1371.15|1363.95|612
1719736800000|2024-06-30 08:40:00|1371.91|1364.71|1369.26|1362.06|1373.27|1366.07|1367.88|1360.68|641
1719737100000|2024-06-30 08:45:00|1369.28|1362.08|1369.59|1362.39|1370.68|1363.48|1368.1|1360.9|546
1719737400000|2024-06-30 08:50:00|1369.6|1362.4|1372.6|1365.4|1372.74|1365.54|1367.49|1360.29|493
1719737700000|2024-06-30 08:55:00|1372.64|1365.44|1371.84|1364.64|1372.71|1365.51|1370.42|1363.22|494
1719738000000|2024-06-30 09:00:00|1371.85|1364.65|1372.97|1365.77|1373.04|1365.84|1370.15|1362.95|447
1719738300000|2024-06-30 09:05:00|1372.93|1365.73|1374.85|1367.65|1375.17|1367.97|1371.67|1364.47|516
1719738600000|2024-06-30 09:10:00|1374.75|1367.55|1373.64|1366.44|1375.04|1367.84|1372.26|1365.06|482
1719738900000|2024-06-30 09:15:00|1373.62|1366.42|1374.25|1367.05|1374.3|1367.1|1371.45|1364.25|460
1719739200000|2024-06-30 09:20:00|1374.3|1367.1|1374.14|1366.94|1374.72|1367.52|1372.19|1364.99|424
1719739500000|2024-06-30 09:25:00|1374.17|1366.97|1375.69|1368.49|1376.97|1369.77|1374.17|1366.97|443
1719739800000|2024-06-30 09:30:00|1375.54|1368.34|1373.95|1366.75|1376.52|1369.32|1373.82|1366.62|544
1719740100000|2024-06-30 09:35:00|1373.97|1366.77|1373.46|1366.26|1375.55|1368.35|1371.97|1364.77|478
1719740400000|2024-06-30 09:40:00|1373.33|1366.13|1371.72|1364.52|1374.29|1367.09|1370.62|1363.42|423
1719740700000|2024-06-30 09:45:00|1371.74|1364.54|1371.72|1364.52|1372.73|1365.53|1371.44|1364.24|534
1719741000000|2024-06-30 09:50:00|1371.67|1364.47|1368.29|1361.09|1371.84|1364.64|1367.34|1360.14|611
1719741300000|2024-06-30 09:55:00|1368.25|1361.05|1366.78|1359.58|1370.4|1363.2|1366.02|1358.82|562
1719741600000|2024-06-30 10:00:00|1366.76|1359.56|1368.44|1361.24|1368.92|1361.72|1366.52|1359.32|576
1719741900000|2024-06-30 10:05:00|1368.46|1361.26|1369.84|1362.64|1370.06|1362.86|1367.69|1360.49|425
1719742200000|2024-06-30 10:10:00|1369.87|1362.67|1368.37|1361.17|1370.87|1363.67|1368.37|1361.17|427
1719742500000|2024-06-30 10:15:00|1368.44|1361.24|1367.5|1360.3|1369.71|1362.51|1367.29|1360.09|533
1719742800000|2024-06-30 10:20:00|1367.48|1360.28|1367.71|1360.51|1367.95|1360.75|1366.43|1359.23|423
1719743100000|2024-06-30 10:25:00|1367.7|1360.5|1368.42|1361.22|1369.04|1361.84|1367.13|1359.93|390
1719743400000|2024-06-30 10:30:00|1368.39|1361.19|1367.73|1360.53|1368.84|1361.64|1366.41|1359.21|436
1719743700000|2024-06-30 10:35:00|1367.7|1360.5|1365.7|1358.5|1367.7|1360.5|1365.01|1357.81|482
1719744000000|2024-06-30 10:40:00|1365.45|1358.25|1363.46|1356.26|1366.02|1358.82|1362.45|1355.25|405
1719744300000|2024-06-30 10:45:00|1363.39|1356.19|1361.63|1354.43|1363.69|1356.49|1360.63|1353.43|405
1719744600000|2024-06-30 10:50:00|1361.64|1354.44|1361.67|1354.47|1362.3|1355.1|1360.04|1352.84|396
1719744900000|2024-06-30 10:55:00|1361.71|1354.51|1362.85|1355.65|1362.85|1355.65|1360.32|1353.12|416
1719745200000|2024-06-30 11:00:00|1362.83|1355.63|1364.22|1357.02|1364.24|1357.04|1360.91|1353.71|521
1719745500000|2024-06-30 11:05:00|1364.27|1357.07|1366.52|1359.32|1367.39|1360.19|1364.25|1357.05|574
1719745800000|2024-06-30 11:10:00|1366.49|1359.29|1367.75|1360.55|1367.75|1360.55|1364.47|1357.27|456
1719746100000|2024-06-30 11:15:00|1367.8|1360.6|1365.61|1358.41|1368.41|1361.21|1364.38|1357.18|567
1719746400000|2024-06-30 11:20:00|1365.59|1358.39|1364.67|1357.47|1366.43|1359.23|1362.33|1355.13|553
1719746700000|2024-06-30 11:25:00|1364.8|1357.6|1364.56|1357.36|1365.28|1358.08|1363.06|1355.86|465
1719747000000|2024-06-30 11:30:00|1364.66|1357.46|1364.6|1357.4|1365.92|1358.72|1363.73|1356.53|524
1719747300000|2024-06-30 11:35:00|1364.62|1357.42|1364.45|1357.25|1365.46|1358.26|1363.32|1356.12|414
1719747600000|2024-06-30 11:40:00|1364.47|1357.27|1362.1|1354.9|1365.14|1357.94|1361.89|1354.69|385
1719747900000|2024-06-30 11:45:00|1361.83|1354.63|1362.46|1355.26|1363.57|1356.37|1361.18|1353.98|526
1719748200000|2024-06-30 11:50:00|1362.5|1355.3|1359.89|1352.69|1362.77|1355.57|1359.27|1352.07|404
1719748500000|2024-06-30 11:55:00|1359.85|1352.65|1358.51|1351.31|1360.1|1352.9|1357.53|1350.33|265
1719748800000|2024-06-30 12:00:00|1358.53|1351.33|1357.93|1350.73|1359.12|1351.92|1356.88|1349.68|460
1719749100000|2024-06-30 12:05:00|1357.89|1350.69|1358.42|1351.22|1358.57|1351.37|1356.44|1349.24|380
1719749400000|2024-06-30 12:10:00|1358.38|1351.18|1360.9|1353.7|1361.17|1353.97|1355.34|1348.14|500
1719749700000|2024-06-30 12:15:00|1360.92|1353.72|1360.93|1353.73|1362.64|1355.44|1359.74|1352.54|423
1719750000000|2024-06-30 12:20:00|1360.95|1353.75|1361.02|1353.82|1362.57|1355.37|1360.19|1352.99|361
1719750300000|2024-06-30 12:25:00|1361.04|1353.84|1360.76|1353.56|1361.47|1354.27|1359.21|1352.01|508
1719750600000|2024-06-30 12:30:00|1360.74|1353.54|1360.6|1353.4|1362.43|1355.23|1359.45|1352.25|390
1719750900000|2024-06-30 12:35:00|1360.46|1353.26|1355.55|1348.35|1360.46|1353.26|1355.47|1348.27|734
1719751200000|2024-06-30 12:40:00|1355.57|1348.37|1360|1352.8|1360.09|1352.89|1355.57|1348.37|521
1719751500000|2024-06-30 12:45:00|1360.01|1352.81|1363.09|1355.89|1363.62|1356.42|1360|1352.8|554
1719751800000|2024-06-30 12:50:00|1363.04|1355.84|1362.96|1355.76|1367.6|1360.4|1362.39|1355.19|550
1719752100000|2024-06-30 12:55:00|1362.97|1355.77|1362.14|1354.94|1362.97|1355.77|1361.08|1353.88|483
1719752400000|2024-06-30 13:00:00|1362.16|1354.96|1363.11|1355.91|1364.41|1357.21|1361.01|1353.81|652
1719752700000|2024-06-30 13:05:00|1363.12|1355.92|1360.47|1353.27|1363.28|1356.08|1359.29|1352.09|593
1719753000000|2024-06-30 13:10:00|1360.46|1353.26|1362.36|1355.16|1363.72|1356.52|1360.44|1353.24|613
1719753300000|2024-06-30 13:15:00|1362.32|1355.12|1363.62|1356.42|1364.83|1357.63|1361.41|1354.21|625
1719753600000|2024-06-30 13:20:00|1363.68|1356.48|1365.56|1358.36|1366.63|1359.43|1363.23|1356.03|671
1719753900000|2024-06-30 13:25:00|1365.6|1358.4|1366.3|1359.1|1366.33|1359.13|1363.23|1356.03|578
1719754200000|2024-06-30 13:30:00|1366.22|1359.02|1366.74|1359.54|1366.95|1359.75|1361.89|1354.69|790
1719754500000|2024-06-30 13:35:00|1366.78|1359.58|1366.23|1359.03|1369.12|1361.92|1366.09|1358.89|703
1719754800000|2024-06-30 13:40:00|1366.17|1358.97|1365.78|1358.58|1366.56|1359.36|1363.97|1356.77|585
1719755100000|2024-06-30 13:45:00|1365.83|1358.63|1366.9|1359.7|1367.05|1359.85|1364.97|1357.77|568
1719755400000|2024-06-30 13:50:00|1366.87|1359.67|1367.27|1360.07|1368.28|1361.08|1365.4|1358.2|496
1719755700000|2024-06-30 13:55:00|1367.36|1360.16|1369.88|1362.68|1370.17|1362.97|1366.32|1359.12|398
1719756000000|2024-06-30 14:00:00|1369.87|1362.67|1368.25|1361.05|1372.25|1365.05|1367.32|1360.12|684
1719756300000|2024-06-30 14:05:00|1368.23|1361.03|1368.39|1361.19|1368.67|1361.47|1366.16|1358.96|766
1719756600000|2024-06-30 14:10:00|1368.47|1361.27|1369.46|1362.26|1370.54|1363.34|1367.32|1360.12|646
1719756900000|2024-06-30 14:15:00|1369.49|1362.29|1369.29|1362.09|1370.07|1362.87|1367.96|1360.76|606
1719757200000|2024-06-30 14:20:00|1369.27|1362.07|1367.96|1360.76|1370.41|1363.21|1367.52|1360.32|581
1719757500000|2024-06-30 14:25:00|1367.99|1360.79|1363.45|1356.25|1368.23|1361.03|1363.36|1356.16|492
1719757800000|2024-06-30 14:30:00|1363.43|1356.23|1364.07|1356.87|1366.47|1359.27|1362.27|1355.07|498
1719758100000|2024-06-30 14:35:00|1364.09|1356.89|1362.64|1355.44|1364.53|1357.33|1362.12|1354.92|555
1719758400000|2024-06-30 14:40:00|1362.58|1355.38|1361.34|1354.14|1363.33|1356.13|1360.87|1353.67|581
1719758700000|2024-06-30 14:45:00|1361.37|1354.17|1360.97|1353.77|1362.31|1355.11|1359.83|1352.63|615
1719759000000|2024-06-30 14:50:00|1360.95|1353.75|1363.18|1355.98|1363.66|1356.46|1360.43|1353.23|498
1719759300000|2024-06-30 14:55:00|1363.2|1356|1363.08|1355.88|1363.49|1356.29|1361.33|1354.13|322
1719759600000|2024-06-30 15:00:00|1363.12|1355.92|1364|1356.8|1366.28|1359.08|1362.44|1355.24|520
1719759900000|2024-06-30 15:05:00|1364.02|1356.82|1366.07|1358.87|1366.14|1358.94|1362.6|1355.4|667
1719760200000|2024-06-30 15:10:00|1366.08|1358.88|1368.83|1361.63|1369.04|1361.84|1365.62|1358.42|720
1719760500000|2024-06-30 15:15:00|1368.52|1361.32|1367.18|1359.98|1369.72|1362.52|1366.46|1359.26|682
1719760800000|2024-06-30 15:20:00|1367.22|1360.02|1367.22|1360.02|1367.66|1360.46|1366.03|1358.83|676
1719761100000|2024-06-30 15:25:00|1367.25|1360.05|1368.38|1361.18|1370.19|1362.99|1365.43|1358.23|615
1719761400000|2024-06-30 15:30:00|1368.41|1361.21|1370.42|1363.22|1370.84|1363.64|1368.09|1360.89|599
1719761700000|2024-06-30 15:35:00|1370.44|1363.24|1370.28|1363.08|1371.63|1364.43|1370.05|1362.85|489
1719762000000|2024-06-30 15:40:00|1370.26|1363.06|1371.77|1364.57|1372.76|1365.56|1369.12|1361.92|627
1719762300000|2024-06-30 15:45:00|1371.88|1364.68|1370.32|1363.12|1372.69|1365.49|1370.16|1362.96|746
1719762600000|2024-06-30 15:50:00|1369.34|1362.14|1372.71|1365.51|1372.77|1365.57|1368.88|1361.68|589
1719762900000|2024-06-30 15:55:00|1372.72|1365.52|1373.09|1365.89|1373.29|1366.09|1370.99|1363.79|462
1719763200000|2024-06-30 16:00:00|1373.14|1365.94|1373.02|1365.82|1374.07|1366.87|1372.09|1364.89|508
1719763500000|2024-06-30 16:05:00|1373.04|1365.84|1368.46|1361.26|1373.05|1365.85|1368.45|1361.25|518
1719763800000|2024-06-30 16:10:00|1368.42|1361.22|1369.34|1362.14|1369.54|1362.34|1367.38|1360.18|530
1719764100000|2024-06-30 16:15:00|1369.38|1362.18|1368.7|1361.5|1369.95|1362.75|1366.73|1359.53|557
1719764400000|2024-06-30 16:20:00|1368.57|1361.37|1367.17|1359.97|1368.57|1361.37|1365.91|1358.71|459
1719764700000|2024-06-30 16:25:00|1367.15|1359.95|1369.48|1362.28|1369.48|1362.28|1366.22|1359.02|301
1719765000000|2024-06-30 16:30:00|1369.66|1362.46|1374.76|1367.56|1374.76|1367.56|1369.61|1362.41|153
1719765300000|2024-06-30 16:35:00|1374.84|1367.64|1376.36|1369.16|1376.86|1369.66|1373.77|1366.57|307
1719765600000|2024-06-30 16:40:00|1376.37|1369.17|1372.4|1365.2|1376.91|1369.71|1371.3|1364.1|486
1719765900000|2024-06-30 16:45:00|1372.39|1365.19|1374.23|1367.03|1374.48|1367.28|1372.2|1365|574
1719766200000|2024-06-30 16:50:00|1374.18|1366.98|1369.42|1362.22|1374.41|1367.21|1369.26|1362.06|527
1719766500000|2024-06-30 16:55:00|1369.64|1362.44|1370.13|1362.93|1371.45|1364.25|1369.5|1362.3|467
1719766800000|2024-06-30 17:00:00|1370.16|1362.96|1370.02|1362.82|1372.63|1365.43|1368.99|1361.79|506
1719767100000|2024-06-30 17:05:00|1370.06|1362.86|1369.74|1362.54|1371.3|1364.1|1369.01|1361.81|317
1719767400000|2024-06-30 17:10:00|1369.76|1362.56|1369.78|1362.58|1372.15|1364.95|1369.55|1362.35|458
1719767700000|2024-06-30 17:15:00|1369.93|1362.73|1376.98|1369.78|1377.53|1370.33|1369.82|1362.62|647
1719768000000|2024-06-30 17:20:00|1377.08|1369.88|1378.46|1371.26|1380.39|1373.19|1377.02|1369.82|861
1719768300000|2024-06-30 17:25:00|1378.36|1371.16|1376.76|1369.56|1379.32|1372.12|1375.76|1368.56|721
1719768600000|2024-06-30 17:30:00|1376.79|1369.59|1381.2|1374|1381.28|1374.08|1376.78|1369.58|745
1719768900000|2024-06-30 17:35:00|1381.21|1374.01|1380.55|1373.35|1382.14|1374.94|1380.04|1372.84|663
1719769200000|2024-06-30 17:40:00|1380.51|1373.31|1378.3|1371.1|1380.51|1373.31|1375.52|1368.32|681
1719769500000|2024-06-30 17:45:00|1378.31|1371.11|1377.99|1370.79|1378.99|1371.79|1376.34|1369.14|749
1719769800000|2024-06-30 17:50:00|1377.98|1370.78|1378.14|1370.94|1378.37|1371.17|1376.33|1369.13|629
1719770100000|2024-06-30 17:55:00|1378.12|1370.92|1377.53|1370.33|1379.21|1372.01|1376.84|1369.64|624
1719770400000|2024-06-30 18:00:00|1377.48|1370.28|1379.24|1372.04|1380.07|1372.87|1376.16|1368.96|669
1719770700000|2024-06-30 18:05:00|1379.3|1372.1|1381.33|1374.13|1381.5|1374.3|1378.31|1371.11|582
1719771000000|2024-06-30 18:10:00|1381.39|1374.19|1382.09|1374.89|1382.12|1374.92|1379.79|1372.59|541
1719771300000|2024-06-30 18:15:00|1382.12|1374.92|1382.24|1375.04|1382.59|1375.39|1378.07|1370.87|629
1719771600000|2024-06-30 18:20:00|1382.21|1375.01|1383.26|1376.06|1383.41|1376.21|1381.45|1374.25|660
1719771900000|2024-06-30 18:25:00|1383.28|1376.08|1389.24|1382.04|1389.46|1382.26|1383.28|1376.08|691
1719772200000|2024-06-30 18:30:00|1389.11|1381.91|1389.7|1382.5|1390.8|1383.6|1387.54|1380.34|626
1719772500000|2024-06-30 18:35:00|1389.71|1382.51|1389.11|1381.91|1390.68|1383.48|1388.22|1381.02|614
1719772800000|2024-06-30 18:40:00|1389.18|1381.98|1392.73|1385.53|1392.98|1385.78|1388.76|1381.56|553
1719773100000|2024-06-30 18:45:00|1392.72|1385.52|1393.23|1386.03|1394.78|1387.58|1392.2|1385|771
1719773400000|2024-06-30 18:50:00|1393.47|1386.27|1395.13|1387.93|1396.56|1389.36|1392.51|1385.31|706
1719773700000|2024-06-30 18:55:00|1395.09|1387.89|1397.06|1389.86|1397.59|1390.39|1394.65|1387.45|677
1719774000000|2024-06-30 19:00:00|1396.93|1389.73|1397.34|1390.14|1398.78|1391.58|1396.35|1389.15|589
1719774300000|2024-06-30 19:05:00|1397.32|1390.12|1398.91|1391.71|1399.54|1392.34|1395.06|1387.86|583
1719774600000|2024-06-30 19:10:00|1398.93|1391.73|1398.89|1391.69|1399.34|1392.14|1396.24|1389.04|576
1719774900000|2024-06-30 19:15:00|1398.92|1391.72|1402.97|1395.77|1403.2|1396|1398.5|1391.3|556
1719775200000|2024-06-30 19:20:00|1402.99|1395.79|1403.77|1396.57|1403.95|1396.75|1401.6|1394.4|684
1719775500000|2024-06-30 19:25:00|1403.79|1396.59|1407.88|1391.68|1409.15|1397.95|1401.79|1391.59|635
1719775800000|2024-06-30 19:30:00|1407.94|1391.74|1406.74|1390.54|1408.72|1392.52|1405.19|1388.99|663
1719776100000|2024-06-30 19:35:00|1406.76|1390.56|1406.06|1389.86|1409.19|1392.99|1405.82|1389.62|632
1719776400000|2024-06-30 19:40:00|1406.04|1389.84|1406.64|1390.44|1407.62|1391.42|1404.19|1387.99|563
1719776700000|2024-06-30 19:45:00|1406.59|1390.39|1404.15|1387.95|1406.64|1390.44|1403.57|1387.37|628
1719777000000|2024-06-30 19:50:00|1404.24|1388.04|1405.97|1389.77|1405.97|1389.77|1403.61|1387.41|525
1719777300000|2024-06-30 19:55:00|1405.92|1389.72|1408.43|1392.23|1408.75|1392.55|1405.2|1389|659
1719777600000|2024-06-30 20:00:00|1408.46|1392.26|1410.77|1394.57|1411.31|1395.11|1408.43|1392.23|675
1719777900000|2024-06-30 20:05:00|1410.75|1394.55|1411.27|1395.07|1412.4|1396.2|1410.06|1393.86|587
1719778200000|2024-06-30 20:10:00|1411.25|1395.05|1414.73|1398.53|1415.44|1399.24|1411.19|1394.99|675
1719778500000|2024-06-30 20:15:00|1414.71|1398.51|1413.84|1397.64|1415.48|1399.28|1412.68|1396.48|683
1719778800000|2024-06-30 20:20:00|1413.86|1397.66|1415.46|1399.26|1415.62|1399.42|1413.03|1396.83|553
1719779100000|2024-06-30 20:25:00|1415.48|1399.28|1416.92|1400.72|1416.98|1400.78|1413.79|1397.59|617
1719779400000|2024-06-30 20:30:00|1416.89|1400.69|1412.94|1396.74|1419.23|1403.03|1412.16|1395.96|782
1719779700000|2024-06-30 20:35:00|1412.96|1396.76|1416.61|1400.41|1417.79|1401.59|1412.81|1396.61|868
1719780000000|2024-06-30 20:40:00|1416.6|1400.4|1414.42|1398.22|1416.78|1400.58|1412.27|1396.07|781
1719780300000|2024-06-30 20:45:00|1414.51|1398.31|1415.34|1399.14|1415.74|1399.54|1411.93|1395.73|709
1719780600000|2024-06-30 20:50:00|1415.25|1399.05|1413.08|1396.88|1415.82|1399.62|1412.47|1396.27|752
1719780900000|2024-06-30 20:55:00|1413.09|1396.89|1407.05|1399.85|1414.13|1402.53|1406.37|1396.46|577
1719781200000|2024-06-30 21:00:00|1406.53|1399.33|1406.4|1399.2|1411.45|1404.25|1404.8|1397.6|689
1719781500000|2024-06-30 21:05:00|1406.48|1399.28|1407.3|1400.1|1407.9|1400.7|1404.88|1397.68|552
1719781800000|2024-06-30 21:10:00|1407.07|1399.87|1404.72|1397.52|1408.85|1401.65|1403.6|1396.4|576
1719782100000|2024-06-30 21:15:00|1404.78|1397.58|1403.88|1396.68|1406.45|1399.25|1402.79|1395.59|649
1719782400000|2024-06-30 21:20:00|1403.18|1395.98|1402.51|1395.31|1404.08|1396.88|1402.07|1394.87|298
1719782700000|2024-06-30 21:25:00|1402.68|1395.48|1402.23|1395.03|1403.4|1396.2|1402.05|1394.85|231
1719783000000|2024-06-30 21:30:00|1402.09|1394.89|1400.8|1393.6|1402.09|1394.89|1400.23|1393.03|184
1719783300000|2024-06-30 21:35:00|1400.78|1393.58|1401.03|1393.83|1401.13|1393.93|1399.25|1392.05|251
1719783600000|2024-06-30 21:40:00|1401.05|1393.85|1402.61|1395.41|1402.85|1395.65|1400.44|1393.24|361
1719783900000|2024-06-30 21:45:00|1402.78|1395.58|1404.38|1397.18|1404.4|1397.2|1401.98|1394.78|266
1719784200000|2024-06-30 21:50:00|1404.33|1397.13|1404.63|1397.43|1404.65|1397.45|1403.58|1396.38|396
1719784500000|2024-06-30 21:55:00|1404.65|1397.45|1408.24|1401.04|1408.78|1401.58|1404.1|1396.9|435
1719784800000|2024-06-30 22:00:00|1408.21|1401.01|1411.59|1404.39|1411.75|1404.55|1406.72|1399.52|475
1719785100000|2024-06-30 22:05:00|1411.56|1404.36|1411.2|1404|1413.32|1406.12|1410.25|1403.05|364
1719785400000|2024-06-30 22:10:00|1411.25|1404.05|1415.05|1407.85|1415.2|1408|1411.03|1403.83|351
1719785700000|2024-06-30 22:15:00|1415.07|1407.87|1415.43|1408.23|1415.63|1408.43|1413.69|1406.49|411
1719786000000|2024-06-30 22:20:00|1415.4|1408.2|1418.95|1411.75|1419.62|1412.42|1414.92|1407.72|668
1719786300000|2024-06-30 22:25:00|1418.97|1411.77|1428.6|1421.4|1429.4|1422.2|1418.88|1411.68|880
1719786600000|2024-06-30 22:30:00|1428.62|1421.42|1432.78|1425.58|1433.17|1425.97|1425.62|1418.42|1016
1719786900000|2024-06-30 22:35:00|1433.06|1425.86|1434.03|1426.83|1434.75|1427.55|1428.1|1420.9|973
1719787200000|2024-06-30 22:40:00|1434.06|1426.86|1433.44|1426.24|1434.65|1427.45|1431.1|1423.9|871
1719787500000|2024-06-30 22:45:00|1433.39|1426.19|1431.1|1423.9|1433.65|1426.45|1426.87|1419.67|900
1719787800000|2024-06-30 22:50:00|1431.07|1423.87|1435.48|1428.28|1435.9|1428.7|1430.14|1422.94|739
1719788100000|2024-06-30 22:55:00|1435.5|1428.3|1435.5|1428.3|1437.09|1429.89|1434.03|1426.83|706
1719788400000|2024-06-30 23:00:00|1435.45|1428.25|1434.92|1427.72|1437.35|1430.15|1433.29|1426.09|813
1719788700000|2024-06-30 23:05:00|1435|1427.8|1435.25|1428.05|1435.25|1428.05|1429.76|1422.56|725
1719789000000|2024-06-30 23:10:00|1435.42|1428.22|1433.77|1426.57|1436.75|1429.55|1431.01|1423.81|740
1719789300000|2024-06-30 23:15:00|1433.82|1426.62|1434.2|1427|1435.42|1428.22|1432.26|1425.06|680
1719789600000|2024-06-30 23:20:00|1434.17|1426.97|1435.4|1428.2|1437.98|1430.78|1433.36|1426.16|681
1719789900000|2024-06-30 23:25:00|1435.43|1428.23|1436.74|1429.54|1437.56|1430.36|1433|1425.8|626
1719790200000|2024-06-30 23:30:00|1436.81|1429.61|1431.09|1423.89|1438.65|1431.45|1431|1423.8|740
1719790500000|2024-06-30 23:35:00|1431.01|1423.81|1433.27|1426.07|1435.63|1428.43|1428.02|1420.82|647
1719790800000|2024-06-30 23:40:00|1433.25|1426.05|1427.33|1420.13|1433.27|1426.07|1426.17|1418.97|702
1719791100000|2024-06-30 23:45:00|1427.28|1420.08|1427.85|1420.65|1427.98|1420.78|1424.74|1417.54|733
1719791400000|2024-06-30 23:50:00|1427.83|1420.63|1431.48|1424.28|1431.88|1424.68|1426.65|1419.45|707
1719791700000|2024-06-30 23:55:00|1431.37|1424.17|1431.6|1424.4|1433.15|1425.95|1430.04|1422.84|592
1719792000000|2024-07-01 00:00:00|1431.57|1424.37|1431.57|1424.37|1434.75|1427.55|1430.29|1423.09|745
1719792300000|2024-07-01 00:05:00|1431.59|1424.39|1429.25|1422.05|1434.4|1427.2|1429.13|1421.93|704
1719792600000|2024-07-01 00:10:00|1429.08|1421.88|1430.35|1423.15|1431.44|1424.24|1428.55|1421.35|738
1719792900000|2024-07-01 00:15:00|1430.33|1423.13|1436.85|1429.65|1436.85|1429.65|1426.77|1419.57|707
1719793200000|2024-07-01 00:20:00|1436.8|1429.6|1436.52|1429.32|1437.49|1430.29|1434.87|1427.67|581
1719793500000|2024-07-01 00:25:00|1436.54|1429.34|1436.35|1429.15|1437.43|1430.23|1434.85|1427.65|403
1719793800000|2024-07-01 00:30:00|1436.54|1429.34|1436.1|1428.9|1438.5|1431.3|1433.11|1425.91|631
1719794100000|2024-07-01 00:35:00|1436.08|1428.88|1437.45|1430.25|1438.48|1431.28|1434.74|1427.54|605
1719794400000|2024-07-01 00:40:00|1437.47|1430.27|1437.5|1430.3|1439.9|1432.7|1436.94|1429.74|621
1719794700000|2024-07-01 00:45:00|1437.44|1430.24|1429.9|1422.7|1438.58|1431.38|1429.52|1422.32|727
1719795000000|2024-07-01 00:50:00|1429.85|1422.65|1431.22|1424.02|1431.93|1424.73|1428.85|1421.65|796
1719795300000|2024-07-01 00:55:00|1431.21|1424.01|1431.7|1424.5|1434.25|1427.05|1430.59|1423.39|606
1719795600000|2024-07-01 01:00:00|1431.73|1424.53|1430.12|1422.92|1432.62|1425.42|1426.82|1419.62|769
1719795900000|2024-07-01 01:05:00|1430.15|1422.95|1433.08|1425.88|1436.45|1429.25|1429.69|1422.49|977
1719796200000|2024-07-01 01:10:00|1433.04|1425.84|1440.15|1432.95|1442.55|1435.35|1432.7|1425.5|1052
1719796500000|2024-07-01 01:15:00|1440.24|1433.04|1439.27|1432.07|1442.35|1435.15|1436.72|1429.52|1021
1719796800000|2024-07-01 01:20:00|1439.9|1432.7|1443.6|1436.4|1443.8|1436.6|1438.79|1431.59|826
1719797100000|2024-07-01 01:25:00|1443.47|1436.27|1444.5|1437.3|1446.14|1438.94|1440.94|1433.74|692
1719797400000|2024-07-01 01:30:00|1444.48|1437.28|1443.84|1436.64|1447.25|1440.05|1441.4|1434.2|818
1719797700000|2024-07-01 01:35:00|1443.8|1436.6|1441.38|1434.18|1443.97|1436.77|1438.53|1431.33|808
1719798000000|2024-07-01 01:40:00|1441.05|1433.85|1442.6|1435.4|1442.68|1435.48|1439.58|1432.38|788
1719798300000|2024-07-01 01:45:00|1442.95|1435.75|1445.5|1438.3|1446.93|1439.73|1442.54|1435.34|769
1719798600000|2024-07-01 01:50:00|1445.2|1438|1444.85|1437.65|1445.95|1438.75|1442.79|1435.59|681
1719798900000|2024-07-01 01:55:00|1444.82|1437.62|1444.02|1436.82|1446.19|1438.99|1441.67|1434.47|745
1719799200000|2024-07-01 02:00:00|1444.07|1436.87|1442.44|1435.24|1446.55|1439.35|1442.03|1434.83|831
1719799500000|2024-07-01 02:05:00|1442.41|1435.21|1445.14|1437.94|1445.16|1437.96|1441.51|1434.31|674
1719799800000|2024-07-01 02:10:00|1445.18|1437.98|1441.05|1433.85|1447.2|1440|1438.58|1431.38|832
1719800100000|2024-07-01 02:15:00|1441.07|1433.87|1442.04|1434.84|1444.03|1436.83|1440.31|1433.11|614
1719800400000|2024-07-01 02:20:00|1442.02|1434.82|1437.85|1430.65|1442.26|1435.06|1437.55|1430.35|726
1719800700000|2024-07-01 02:25:00|1437.9|1430.7|1438.92|1431.72|1439.75|1432.55|1437.54|1430.34|470
1719801000000|2024-07-01 02:30:00|1438.89|1431.69|1434.83|1427.63|1441.15|1433.95|1433.91|1426.71|641
1719801300000|2024-07-01 02:35:00|1434.8|1427.6|1433.74|1426.54|1435.55|1428.35|1433.04|1425.84|600
1719801600000|2024-07-01 02:40:00|1433.73|1426.53|1437.34|1430.14|1438.27|1431.07|1433.73|1426.53|628
1719801900000|2024-07-01 02:45:00|1437.29|1430.09|1438.54|1431.34|1438.8|1431.6|1436.08|1428.88|645
1719802200000|2024-07-01 02:50:00|1438.75|1431.55|1436.6|1429.4|1439.07|1431.87|1435.14|1427.94|640
1719802500000|2024-07-01 02:55:00|1436.62|1429.42|1435.99|1428.79|1438.05|1430.85|1434.98|1427.78|590
1719802800000|2024-07-01 03:00:00|1436.27|1429.07|1436.4|1429.2|1436.8|1429.6|1433.53|1426.33|594
1719803100000|2024-07-01 03:05:00|1435.95|1428.75|1436.4|1429.2|1437.95|1430.75|1435.12|1427.92|504
1719803400000|2024-07-01 03:10:00|1436.35|1429.15|1437.64|1430.44|1437.93|1430.73|1436.34|1429.14|540
1719803700000|2024-07-01 03:15:00|1437.59|1430.39|1435|1427.8|1438.2|1431|1434.41|1427.21|500
1719804000000|2024-07-01 03:20:00|1434.97|1427.77|1433.57|1426.37|1436.13|1428.93|1433.04|1425.84|550
1719804300000|2024-07-01 03:25:00|1433.6|1426.4|1432.68|1425.48|1435.01|1427.81|1432.68|1425.48|443
1719804600000|2024-07-01 03:30:00|1432.95|1425.75|1431.78|1424.58|1434.49|1427.29|1431.49|1424.29|505
1719804900000|2024-07-01 03:35:00|1431.79|1424.59|1432.47|1425.27|1432.47|1425.27|1429.3|1422.1|637
1719805200000|2024-07-01 03:40:00|1432.5|1425.3|1429.99|1422.79|1432.85|1425.65|1429.02|1421.82|499
1719805500000|2024-07-01 03:45:00|1430.01|1422.81|1432.75|1425.55|1433.18|1425.98|1429.57|1422.37|590
1719805800000|2024-07-01 03:50:00|1432.7|1425.5|1433.04|1425.84|1434.5|1427.3|1431.48|1424.28|516
1719806100000|2024-07-01 03:55:00|1433.02|1425.82|1432.88|1425.68|1433.55|1426.35|1431.58|1424.38|456
1719806400000|2024-07-01 04:00:00|1432.9|1425.7|1432.83|1425.63|1433|1425.8|1430.19|1422.99|611
1719806700000|2024-07-01 04:05:00|1432.82|1425.62|1437.62|1430.42|1437.78|1430.58|1432.73|1425.53|617
1719807000000|2024-07-01 04:10:00|1437.76|1430.56|1437.9|1430.7|1438|1430.8|1435.71|1428.51|489
1719807300000|2024-07-01 04:15:00|1437.91|1430.71|1437.17|1429.97|1440|1432.8|1437.04|1429.84|496
1719807600000|2024-07-01 04:20:00|1437.19|1429.99|1438.84|1431.64|1439.28|1432.08|1436.31|1429.11|476
1719807900000|2024-07-01 04:25:00|1438.79|1431.59|1436.14|1428.94|1438.82|1431.62|1435.36|1428.16|327
1719808200000|2024-07-01 04:30:00|1436.11|1428.91|1436.86|1429.66|1437.3|1430.1|1435.65|1428.45|500
1719808500000|2024-07-01 04:35:00|1436.92|1429.72|1436.35|1429.15|1437.01|1429.81|1433.64|1426.44|603
1719808800000|2024-07-01 04:40:00|1436.33|1429.13|1436.77|1429.57|1437.95|1430.75|1435.2|1428|556
1719809100000|2024-07-01 04:45:00|1436.83|1429.63|1434.54|1427.34|1437.02|1429.82|1433.39|1426.19|512
1719809400000|2024-07-01 04:50:00|1434.65|1427.45|1437.79|1430.59|1438.65|1431.45|1433.67|1426.47|454
1719809700000|2024-07-01 04:55:00|1437.7|1430.5|1440.88|1433.68|1441.72|1434.52|1437.67|1430.47|469
1719810000000|2024-07-01 05:00:00|1440.92|1433.72|1441.95|1434.75|1442.91|1435.71|1440.06|1432.86|582
1719810300000|2024-07-01 05:05:00|1442|1434.8|1442.94|1435.74|1443.7|1436.5|1441.95|1434.75|373
1719810600000|2024-07-01 05:10:00|1443.04|1435.84|1444.66|1437.46|1445.5|1438.3|1442.9|1435.7|461
1719810900000|2024-07-01 05:15:00|1444.5|1437.3|1444.8|1437.6|1445.2|1438|1441.21|1434.01|581
1719811200000|2024-07-01 05:20:00|1444.78|1437.58|1442.6|1435.4|1445.77|1438.57|1441.68|1434.48|587
1719811500000|2024-07-01 05:25:00|1442.62|1435.42|1439.95|1432.75|1442.68|1435.48|1438.12|1430.92|453
1719811800000|2024-07-01 05:30:00|1439.93|1432.73|1437.75|1430.55|1441.1|1433.9|1437.53|1430.33|600
1719812100000|2024-07-01 05:35:00|1437.7|1430.5|1439.45|1432.25|1440.15|1432.95|1437.43|1430.23|411
1719812400000|2024-07-01 05:40:00|1439.35|1432.15|1438.7|1431.5|1440.45|1433.25|1437.99|1430.79|426
1719812700000|2024-07-01 05:45:00|1439|1431.8|1438.6|1431.4|1439.92|1432.72|1437.35|1430.15|501
1719813000000|2024-07-01 05:50:00|1438.55|1431.35|1440.1|1432.9|1441.15|1433.95|1438.47|1431.27|400
1719813300000|2024-07-01 05:55:00|1440.12|1432.92|1442.65|1435.45|1443.4|1436.2|1439.19|1431.99|362
1719813600000|2024-07-01 06:00:00|1442.62|1435.42|1443.5|1436.3|1444.28|1437.08|1442.56|1435.36|402
1719813900000|2024-07-01 06:05:00|1443.55|1436.35|1441.05|1433.85|1444.02|1436.82|1438.38|1431.18|511
1719814200000|2024-07-01 06:10:00|1441.01|1433.81|1439.3|1432.1|1441.5|1434.3|1437.43|1430.23|517
1719814500000|2024-07-01 06:15:00|1439.2|1432|1441.94|1434.74|1442.45|1435.25|1438.06|1430.86|567
1719814800000|2024-07-01 06:20:00|1441.96|1434.76|1439.96|1432.76|1442.5|1435.3|1439.27|1432.07|509
1719815100000|2024-07-01 06:25:00|1439.94|1432.74|1441.22|1434.02|1442.37|1435.17|1439.92|1432.72|503
1719815400000|2024-07-01 06:30:00|1441.25|1434.05|1444.99|1437.79|1445.18|1437.98|1440.17|1432.97|492
1719815700000|2024-07-01 06:35:00|1445.01|1437.81|1444.54|1437.34|1445.08|1437.88|1442.91|1435.71|440
1719816000000|2024-07-01 06:40:00|1444.57|1437.37|1441.66|1434.46|1444.57|1437.37|1440.94|1433.74|386
1719816300000|2024-07-01 06:45:00|1441.63|1434.43|1440.61|1433.41|1441.76|1434.56|1439.87|1432.67|403
1719816600000|2024-07-01 06:50:00|1440.62|1433.42|1440.85|1433.65|1441.98|1434.78|1439.33|1432.13|445
1719816900000|2024-07-01 06:55:00|1440.88|1433.68|1441.84|1434.64|1442.71|1435.51|1439.36|1432.16|520
1719817200000|2024-07-01 07:00:00|1441.42|1434.22|1443.78|1436.58|1444.04|1436.84|1440.91|1433.71|417
1719817500000|2024-07-01 07:05:00|1443.76|1436.56|1444.08|1436.88|1445.45|1438.25|1442.57|1435.37|475
1719817800000|2024-07-01 07:10:00|1444.09|1436.89|1445.38|1438.18|1445.55|1438.35|1443.38|1436.18|505
1719818100000|2024-07-01 07:15:00|1445.35|1438.15|1443.66|1436.46|1445.35|1438.15|1442.84|1435.64|483
1719818400000|2024-07-01 07:20:00|1443.79|1436.59|1443.64|1436.44|1444.55|1437.35|1443.28|1436.08|534
1719818700000|2024-07-01 07:25:00|1443.62|1436.42|1443.98|1436.78|1444.42|1437.22|1443.06|1435.86|332
1719819000000|2024-07-01 07:30:00|1443.95|1436.75|1443.91|1436.71|1444.6|1437.4|1443.01|1435.81|272
1719819300000|2024-07-01 07:35:00|1443.88|1436.68|1443.95|1436.75|1444.8|1437.6|1443.11|1435.91|418
1719819600000|2024-07-01 07:40:00|1443.96|1436.76|1443.7|1436.5|1444.25|1437.05|1442.28|1435.08|360
1719819900000|2024-07-01 07:45:00|1443.68|1436.48|1442.57|1435.37|1444.05|1436.85|1442.57|1435.37|433
1719820200000|2024-07-01 07:50:00|1442.75|1435.55|1440.77|1433.57|1442.75|1435.55|1440.29|1433.09|414
1719820500000|2024-07-01 07:55:00|1440.82|1433.62|1442.23|1435.03|1442.23|1435.03|1439.79|1432.59|291
1719820800000|2024-07-01 08:00:00|1442.27|1435.07|1441.84|1434.64|1443.65|1436.45|1441.77|1434.57|467
1719821100000|2024-07-01 08:05:00|1441.83|1434.63|1442.01|1434.81|1443.55|1436.35|1440.3|1433.1|405
1719821400000|2024-07-01 08:10:00|1442.03|1434.83|1440.13|1432.93|1442.9|1435.7|1439.26|1432.06|492
1719821700000|2024-07-01 08:15:00|1440.1|1432.9|1439.4|1432.2|1440.64|1433.44|1437.38|1430.18|399
1719822000000|2024-07-01 08:20:00|1439.35|1432.15|1436.32|1429.12|1439.8|1432.6|1434.65|1427.45|649
1719822300000|2024-07-01 08:25:00|1436.01|1428.81|1439.6|1432.4|1440.33|1433.13|1435.85|1428.65|594
1719822600000|2024-07-01 08:30:00|1439.55|1432.35|1438.9|1431.7|1441|1433.8|1437.69|1430.49|709
1719822900000|2024-07-01 08:35:00|1438.95|1431.75|1436.01|1428.81|1439.39|1432.19|1433.45|1426.25|753
1719823200000|2024-07-01 08:40:00|1435.92|1428.72|1437.74|1430.54|1438|1430.8|1431.61|1424.41|822
1719823500000|2024-07-01 08:45:00|1437.72|1430.52|1440.21|1433.01|1442.78|1435.58|1437.59|1430.39|724
1719823800000|2024-07-01 08:50:00|1440.2|1433|1440.88|1433.68|1442.15|1434.95|1439.68|1432.48|625
1719824100000|2024-07-01 08:55:00|1440.85|1433.65|1443|1435.8|1443.55|1436.35|1440.85|1433.65|465
1719824400000|2024-07-01 09:00:00|1442.95|1435.75|1444.55|1437.35|1444.55|1437.35|1442.22|1435.02|465
1719824700000|2024-07-01 09:05:00|1444.53|1437.33|1444.88|1437.68|1445.68|1438.48|1443.46|1436.26|447
1719825000000|2024-07-01 09:10:00|1444.85|1437.65|1444.11|1436.91|1446.43|1439.23|1443.68|1436.48|433
1719825300000|2024-07-01 09:15:00|1444.05|1436.85|1445.4|1438.2|1446.1|1438.9|1442.17|1434.97|580
1719825600000|2024-07-01 09:20:00|1445.43|1438.23|1448.48|1441.28|1448.48|1441.28|1444.23|1437.03|564
1719825900000|2024-07-01 09:25:00|1448.46|1441.26|1443.91|1436.71|1451.15|1443.95|1443.76|1436.56|728
1719826200000|2024-07-01 09:30:00|1443.89|1436.69|1446.08|1438.88|1446.15|1438.95|1442.48|1435.28|602
1719826500000|2024-07-01 09:35:00|1446.1|1438.9|1444.75|1437.55|1446.89|1439.69|1443.56|1436.36|544
1719826800000|2024-07-01 09:40:00|1444.73|1437.53|1440.14|1432.94|1445.39|1438.19|1439.68|1432.48|604
1719827100000|2024-07-01 09:45:00|1440.15|1432.95|1446.23|1439.03|1446.6|1439.4|1439.88|1432.68|485
1719827400000|2024-07-01 09:50:00|1446.13|1438.93|1448.03|1440.83|1448.25|1441.05|1444.27|1437.07|635
1719827700000|2024-07-01 09:55:00|1448.05|1440.85|1447.78|1440.58|1449.4|1442.2|1446.33|1439.13|547
1719828000000|2024-07-01 10:00:00|1447.8|1440.6|1448.15|1440.95|1449.45|1442.25|1446.71|1439.51|634
1719828300000|2024-07-01 10:05:00|1448.13|1440.93|1446.88|1439.68|1449.62|1442.42|1446.79|1439.59|594
1719828600000|2024-07-01 10:10:00|1446.8|1439.6|1446.11|1438.91|1447.04|1439.84|1444.76|1437.56|414
1719828900000|2024-07-01 10:15:00|1446.09|1438.89|1446.9|1439.7|1447.92|1440.72|1443.92|1436.72|478
1719829200000|2024-07-01 10:20:00|1446.8|1439.6|1447.08|1439.88|1449.45|1442.25|1444.22|1437.02|756
1719829500000|2024-07-01 10:25:00|1447.1|1439.9|1450.18|1442.98|1451.1|1443.9|1445.89|1438.69|643
1719829800000|2024-07-01 10:30:00|1450.15|1442.95|1448.2|1441|1451.15|1443.95|1447.61|1440.41|624
1719830100000|2024-07-01 10:35:00|1448.18|1440.98|1447.65|1440.45|1449.03|1441.83|1444.34|1437.14|671
1719830400000|2024-07-01 10:40:00|1447.68|1440.48|1445.45|1438.25|1449.02|1441.82|1442.84|1435.64|589
1719830700000|2024-07-01 10:45:00|1445.43|1438.23|1442.61|1435.41|1445.43|1438.23|1440.87|1433.67|531
1719831000000|2024-07-01 10:50:00|1442.24|1435.04|1441.9|1434.7|1444.01|1436.81|1440.86|1433.66|552
1719831300000|2024-07-01 10:55:00|1442.1|1434.9|1448.5|1441.3|1448.9|1441.7|1441.72|1434.52|528
1719831600000|2024-07-01 11:00:00|1448|1440.8|1446.63|1439.43|1449|1441.8|1444.97|1437.77|665
1719831900000|2024-07-01 11:05:00|1446.5|1439.3|1445.94|1438.74|1448.12|1440.92|1444.6|1437.4|564
1719832200000|2024-07-01 11:10:00|1446|1438.8|1449.4|1442.2|1449.97|1442.77|1445.3|1438.1|625
1719832500000|2024-07-01 11:15:00|1448.76|1441.56|1449.89|1442.69|1450.05|1442.85|1446.69|1439.49|563
1719832800000|2024-07-01 11:20:00|1449.8|1442.6|1446.2|1439|1449.86|1442.66|1444.34|1437.14|749
1719833100000|2024-07-01 11:25:00|1446.23|1439.03|1443.94|1436.74|1447.25|1440.05|1443.45|1436.25|706
1719833400000|2024-07-01 11:30:00|1443.91|1436.71|1444.43|1437.23|1446|1438.8|1441.55|1434.35|667
1719833700000|2024-07-01 11:35:00|1444.38|1437.18|1441.65|1434.45|1444.7|1437.5|1440.43|1433.23|635
1719834000000|2024-07-01 11:40:00|1441.43|1434.23|1440.83|1433.63|1442.4|1435.2|1438.05|1430.85|393
1719834300000|2024-07-01 11:45:00|1440.82|1433.62|1442.33|1435.13|1444.64|1437.44|1438.81|1431.61|649
1719834600000|2024-07-01 11:50:00|1441.68|1434.48|1440.01|1432.81|1442.28|1435.08|1438.73|1431.53|696
1719834900000|2024-07-01 11:55:00|1440.04|1432.84|1444.57|1437.37|1444.65|1437.45|1440.02|1432.82|465
1719835200000|2024-07-01 12:00:00|1444.52|1437.32|1448|1440.8|1448|1440.8|1444.05|1436.85|707
1719835500000|2024-07-01 12:05:00|1447.98|1440.78|1444.3|1437.1|1451.93|1444.73|1444.27|1437.07|747
1719835800000|2024-07-01 12:10:00|1444.28|1437.08|1444.04|1436.84|1445.22|1438.02|1441.65|1434.45|674
1719836100000|2024-07-01 12:15:00|1444|1436.8|1442.85|1435.65|1445.25|1438.05|1441.26|1434.06|587
1719836400000|2024-07-01 12:20:00|1442.9|1435.7|1440.11|1432.91|1444.15|1436.95|1440.11|1432.91|493
1719836700000|2024-07-01 12:25:00|1440.36|1433.16|1442.75|1435.55|1444.35|1437.15|1439.11|1431.91|616
1719837000000|2024-07-01 12:30:00|1442.31|1435.11|1440.01|1432.81|1442.54|1435.34|1439.45|1432.25|560
1719837300000|2024-07-01 12:35:00|1439.99|1432.79|1440.49|1433.29|1442.5|1435.3|1438.21|1431.01|505
1719837600000|2024-07-01 12:40:00|1440.5|1433.3|1439.39|1432.19|1442.05|1434.85|1438.51|1431.31|617
1719837900000|2024-07-01 12:45:00|1439.35|1432.15|1441.83|1434.63|1442.24|1435.04|1438.93|1431.73|567
1719838200000|2024-07-01 12:50:00|1441.85|1434.65|1438.23|1431.03|1441.88|1434.68|1436.72|1429.52|672
1719838500000|2024-07-01 12:55:00|1438.18|1430.98|1438.54|1431.34|1439.6|1432.4|1436.69|1429.49|484
1719838800000|2024-07-01 13:00:00|1438.52|1431.32|1438.95|1431.75|1442.1|1434.9|1437.89|1430.69|844
1719839100000|2024-07-01 13:05:00|1438.99|1431.79|1439.49|1432.29|1440.57|1433.37|1437.52|1430.32|733
1719839400000|2024-07-01 13:10:00|1439.39|1432.19|1437.45|1430.25|1439.41|1432.21|1436.12|1428.92|722
1719839700000|2024-07-01 13:15:00|1437.46|1430.26|1435.51|1428.31|1438.31|1431.11|1434.17|1426.97|700
1719840000000|2024-07-01 13:20:00|1435.54|1428.34|1437.95|1430.75|1438.05|1430.85|1435.01|1427.81|774
1719840300000|2024-07-01 13:25:00|1438.37|1431.17|1443.75|1436.55|1444.95|1437.75|1436.84|1429.64|732
1719840600000|2024-07-01 13:30:00|1443.79|1436.59|1437.59|1430.39|1446.07|1438.87|1437.59|1430.39|888
1719840900000|2024-07-01 13:35:00|1437.63|1430.43|1438.1|1430.9|1439.15|1431.95|1436.43|1429.23|763
1719841200000|2024-07-01 13:40:00|1438.16|1430.96|1441.54|1434.34|1442.57|1435.37|1437.46|1430.26|759
1719841500000|2024-07-01 13:45:00|1441.51|1434.31|1435.32|1428.12|1442.1|1434.9|1434.3|1427.1|940
1719841800000|2024-07-01 13:50:00|1435.33|1428.13|1433.72|1426.52|1435.35|1428.15|1431.05|1423.85|972
1719842100000|2024-07-01 13:55:00|1433.69|1426.49|1432.42|1425.22|1434.75|1427.55|1429.79|1422.59|817
1719842400000|2024-07-01 14:00:00|1432.45|1425.25|1431.99|1424.79|1435.33|1428.13|1430.98|1423.78|1019
1719842700000|2024-07-01 14:05:00|1431.95|1424.75|1434.34|1427.14|1437.24|1430.04|1431.47|1424.27|911
1719843000000|2024-07-01 14:10:00|1434.31|1427.11|1427.37|1420.17|1434.77|1427.57|1425.65|1418.45|859
1719843300000|2024-07-01 14:15:00|1427.42|1420.22|1429.76|1422.56|1430.25|1423.05|1426.53|1419.33|870
1719843600000|2024-07-01 14:20:00|1429.78|1422.58|1429.5|1422.3|1430.25|1423.05|1424.76|1417.56|925
1719843900000|2024-07-01 14:25:00|1429.6|1422.4|1431.26|1424.06|1432.26|1425.06|1427.81|1420.61|841
1719844200000|2024-07-01 14:30:00|1431.29|1424.09|1431.11|1423.91|1433.21|1426.01|1428.95|1421.75|800
1719844500000|2024-07-01 14:35:00|1431.45|1424.25|1436.05|1428.85|1436.45|1429.25|1430.08|1422.88|805
1719844800000|2024-07-01 14:40:00|1435.95|1428.75|1432.25|1425.05|1435.95|1428.75|1431.17|1423.97|815
1719845100000|2024-07-01 14:45:00|1432.22|1425.02|1430.15|1422.95|1433.05|1425.85|1429.84|1422.64|769
1719845400000|2024-07-01 14:50:00|1430.05|1422.85|1430.5|1423.3|1432.92|1425.72|1428.94|1421.74|780
1719845700000|2024-07-01 14:55:00|1430.4|1423.2|1432.41|1425.21|1434.4|1427.2|1428.86|1421.66|744
1719846000000|2024-07-01 15:00:00|1432.4|1425.2|1437.95|1430.75|1438.34|1431.14|1432.4|1425.2|780
1719846300000|2024-07-01 15:05:00|1437.8|1430.6|1441.61|1434.41|1442.8|1435.6|1436.96|1429.76|707
1719846600000|2024-07-01 15:10:00|1441.54|1434.34|1446.47|1439.27|1447.02|1439.82|1441.46|1434.26|684
1719846900000|2024-07-01 15:15:00|1446.48|1439.28|1443.34|1436.14|1446.85|1439.65|1441.99|1434.79|822
1719847200000|2024-07-01 15:20:00|1443.44|1436.24|1439.17|1431.97|1445.65|1438.45|1437.67|1430.47|788
1719847500000|2024-07-01 15:25:00|1439.15|1431.95|1439.2|1432|1441.9|1434.7|1438|1430.8|640
1719847800000|2024-07-01 15:30:00|1439.15|1431.95|1440.07|1432.87|1440.84|1433.64|1435.66|1428.46|803
1719848100000|2024-07-01 15:35:00|1439.64|1432.44|1439.9|1432.7|1443.54|1436.34|1438.7|1431.5|664
1719848400000|2024-07-01 15:40:00|1439.88|1432.68|1440.37|1433.17|1443.75|1436.55|1438.95|1431.75|680
1719848700000|2024-07-01 15:45:00|1440.68|1433.48|1444.24|1437.04|1445.05|1437.85|1440.01|1432.81|651
1719849000000|2024-07-01 15:50:00|1444.75|1437.55|1442.98|1435.78|1444.75|1437.55|1440.8|1433.6|593
1719849300000|2024-07-01 15:55:00|1442.97|1435.77|1442.22|1435.02|1443.5|1436.3|1440.83|1433.63|636
1719849600000|2024-07-01 16:00:00|1442.21|1435.01|1440.51|1433.31|1444.75|1437.55|1439.89|1432.69|857
1719849900000|2024-07-01 16:05:00|1440.46|1433.26|1446.21|1439.01|1446.55|1439.35|1438.68|1431.48|930
1719850200000|2024-07-01 16:10:00|1446.13|1438.93|1446.45|1439.25|1447.75|1440.55|1443.57|1436.37|906
1719850500000|2024-07-01 16:15:00|1446.46|1439.26|1447.72|1440.52|1448.88|1441.68|1445.51|1438.31|811
1719850800000|2024-07-01 16:20:00|1447.71|1440.51|1448.21|1441.01|1448.74|1441.54|1446.06|1438.86|713
1719851100000|2024-07-01 16:25:00|1448.48|1441.28|1445.64|1438.44|1448.48|1441.28|1443.98|1436.78|734
1719851400000|2024-07-01 16:30:00|1445.67|1438.47|1446.31|1439.11|1448.35|1441.15|1443.6|1436.4|674
1719851700000|2024-07-01 16:35:00|1445.52|1438.32|1445.78|1438.58|1447.26|1440.06|1443.67|1436.47|578
1719852000000|2024-07-01 16:40:00|1445.77|1438.57|1445.98|1438.78|1447.15|1439.95|1444.1|1436.9|425
1719852300000|2024-07-01 16:45:00|1446.8|1439.6|1443.6|1436.4|1447.75|1440.55|1443.6|1436.4|428
1719852600000|2024-07-01 16:50:00|1443.66|1436.46|1443.13|1435.93|1444.48|1437.28|1440.74|1433.54|581
1719852900000|2024-07-01 16:55:00|1443.15|1435.95|1441.36|1434.16|1443.89|1436.69|1438.83|1431.63|654
1719853200000|2024-07-01 17:00:00|1441.34|1434.14|1444.22|1437.02|1444.95|1437.75|1440.73|1433.53|704
1719853500000|2024-07-01 17:05:00|1444.21|1437.01|1439.34|1432.14|1445.1|1437.9|1439.29|1432.09|603
1719853800000|2024-07-01 17:10:00|1439.33|1432.13|1442.25|1435.05|1444.14|1436.94|1439.11|1431.91|707
1719854100000|2024-07-01 17:15:00|1442.2|1435|1444.15|1436.95|1445.7|1438.5|1441.14|1433.94|791
1719854400000|2024-07-01 17:20:00|1444.14|1436.94|1442.9|1435.7|1444.89|1437.69|1441.28|1434.08|702
1719854700000|2024-07-01 17:25:00|1442.92|1435.72|1447.63|1440.43|1448.25|1441.05|1442.19|1434.99|709
1719855000000|2024-07-01 17:30:00|1447.6|1440.4|1450.22|1443.02|1452.22|1445.02|1446.86|1439.66|669
1719855300000|2024-07-01 17:35:00|1450.2|1443|1446.96|1439.76|1450.67|1443.47|1446.96|1439.76|715
1719855600000|2024-07-01 17:40:00|1447.01|1439.81|1451.86|1444.66|1452.55|1445.35|1447.01|1439.81|780
1719855900000|2024-07-01 17:45:00|1451.82|1444.62|1450.13|1442.93|1452.3|1445.1|1449.27|1442.07|739
1719856200000|2024-07-01 17:50:00|1450.15|1442.95|1453.26|1446.06|1454.15|1446.95|1449.77|1442.57|680
1719856500000|2024-07-01 17:55:00|1453.21|1446.01|1455.34|1448.14|1455.75|1448.55|1452.91|1445.71|578
1719856800000|2024-07-01 18:00:00|1455.4|1448.2|1452.95|1445.75|1457.3|1450.1|1452.68|1445.48|611
1719857100000|2024-07-01 18:05:00|1452.84|1445.64|1451.29|1444.09|1454.74|1447.54|1450.14|1442.94|796
1719857400000|2024-07-01 18:10:00|1451.28|1444.08|1450.32|1443.12|1452.25|1445.05|1448.26|1441.06|456
1719857700000|2024-07-01 18:15:00|1450.29|1443.09|1456.4|1449.2|1457.13|1449.93|1449.27|1442.07|717
1719858000000|2024-07-01 18:20:00|1456.38|1449.18|1453.33|1446.13|1456.85|1449.65|1452.1|1444.9|830
1719858300000|2024-07-01 18:25:00|1453.5|1446.3|1447.84|1440.64|1453.56|1446.36|1446.56|1439.36|899
1719858600000|2024-07-01 18:30:00|1447.77|1440.57|1444.64|1437.44|1448.13|1440.93|1444.64|1437.44|832
1719858900000|2024-07-01 18:35:00|1444.65|1437.45|1443.82|1436.62|1446.59|1439.39|1442.46|1435.26|674
1719859200000|2024-07-01 18:40:00|1443.87|1436.67|1445.83|1438.63|1446.35|1439.15|1443.27|1436.07|685
1719859500000|2024-07-01 18:45:00|1445.81|1438.61|1447.47|1440.27|1448|1440.8|1445.59|1438.39|668
1719859800000|2024-07-01 18:50:00|1447.49|1440.29|1448.35|1441.15|1448.85|1441.65|1446.42|1439.22|514
1719860100000|2024-07-01 18:55:00|1448.3|1441.1|1449.5|1442.3|1450.65|1443.45|1447.75|1440.55|444
1719860400000|2024-07-01 19:00:00|1449.45|1442.25|1447.58|1440.38|1449.63|1442.43|1445.82|1438.62|632
1719860700000|2024-07-01 19:05:00|1447.53|1440.33|1452.68|1445.48|1452.8|1445.6|1447.43|1440.23|624
1719861000000|2024-07-01 19:10:00|1452.48|1445.28|1453.95|1446.75|1453.95|1446.75|1450.65|1443.45|552
1719861300000|2024-07-01 19:15:00|1453.75|1446.55|1452.61|1445.41|1455|1447.8|1452.39|1445.19|427
1719861600000|2024-07-01 19:20:00|1452.52|1445.32|1453.05|1445.85|1455.33|1448.13|1451.24|1444.04|498
1719861900000|2024-07-01 19:25:00|1453.08|1445.88|1450.69|1443.49|1453.15|1445.95|1449.13|1441.93|565
1719862200000|2024-07-01 19:30:00|1450.68|1443.48|1450.08|1442.88|1451.38|1444.18|1447.82|1440.62|664
1719862500000|2024-07-01 19:35:00|1449.98|1442.78|1446.98|1439.78|1451.02|1443.82|1445.45|1438.25|654
1719862800000|2024-07-01 19:40:00|1446.94|1439.74|1447.4|1440.2|1449.53|1442.33|1446.59|1439.39|727
1719863100000|2024-07-01 19:45:00|1447.65|1440.45|1448.6|1441.4|1450.67|1443.47|1445.35|1438.15|675
1719863400000|2024-07-01 19:50:00|1448.04|1440.84|1452.24|1445.04|1452.62|1445.42|1448.04|1440.84|668
1719863700000|2024-07-01 19:55:00|1452.26|1445.06|1449.7|1442.5|1452.74|1445.54|1449.7|1442.5|757
1719864000000|2024-07-01 20:00:00|1449.73|1442.53|1451.2|1444|1451.52|1444.32|1448.81|1441.61|751
1719864300000|2024-07-01 20:05:00|1451.26|1444.06|1452.3|1445.1|1453.6|1446.4|1450.6|1443.4|525
1719864600000|2024-07-01 20:10:00|1452.32|1445.12|1450.28|1443.08|1452.38|1445.18|1450.26|1443.06|438
1719864900000|2024-07-01 20:15:00|1450.27|1443.07|1451.02|1443.82|1451.55|1444.35|1448.36|1441.16|477
1719865200000|2024-07-01 20:20:00|1451.11|1443.91|1453.62|1446.42|1453.85|1446.65|1450.73|1443.53|582
1719865500000|2024-07-01 20:25:00|1453.95|1446.75|1453.55|1446.35|1454.8|1447.6|1452.89|1445.69|456
1719865800000|2024-07-01 20:30:00|1453.59|1446.39|1453.53|1446.33|1455.03|1447.83|1451.16|1443.96|502
1719866100000|2024-07-01 20:35:00|1453.5|1446.3|1453.59|1446.39|1454.75|1447.55|1453.22|1446.02|583
1719866400000|2024-07-01 20:40:00|1453.61|1446.41|1455.52|1448.32|1456.2|1449|1453.26|1446.06|476
1719866700000|2024-07-01 20:45:00|1455.54|1448.34|1457.25|1450.05|1457.35|1450.15|1454.43|1447.23|345
1719867000000|2024-07-01 20:50:00|1457.15|1449.95|1454.75|1447.55|1458.55|1451.35|1454.47|1447.27|347
1719867300000|2024-07-01 20:55:00|1454.52|1447.32|1454.21|1447.01|1456.65|1449.45|1453.52|1446.32|548
1719867600000|2024-07-01 21:00:00|1454.19|1446.99|1455.92|1448.72|1456.67|1449.47|1452.51|1445.31|404
1719867900000|2024-07-01 21:05:00|1455.91|1448.71|1459.72|1452.52|1461.11|1453.91|1455.82|1448.62|531
1719868200000|2024-07-01 21:10:00|1459.71|1452.51|1456.52|1449.32|1459.98|1452.78|1456.5|1449.3|360
1719868500000|2024-07-01 21:15:00|1456.5|1449.3|1455.54|1448.34|1458.68|1451.48|1455.28|1448.08|427
1719868800000|2024-07-01 21:20:00|1455.55|1448.35|1452.41|1445.21|1455.55|1448.35|1452.33|1445.13|187
1719869100000|2024-07-01 21:25:00|1452.44|1445.24|1449.76|1442.56|1452.46|1445.26|1449.69|1442.49|357
1719869400000|2024-07-01 21:30:00|1449.77|1442.57|1448.56|1441.36|1449.77|1442.57|1448.45|1441.25|128
1719869700000|2024-07-01 21:35:00|1448.6|1441.4|1449.95|1442.75|1449.95|1442.75|1448.36|1441.16|228
1719870000000|2024-07-01 21:40:00|1449.88|1442.68|1449.95|1442.75|1450.02|1442.82|1449.24|1442.04|199
1719870300000|2024-07-01 21:45:00|1449.94|1442.74|1448.5|1441.3|1449.96|1442.76|1448.5|1441.3|212
1719870600000|2024-07-01 21:50:00|1448.52|1441.32|1446.24|1439.04|1448.52|1441.32|1446.19|1438.99|344
1719870900000|2024-07-01 21:55:00|1446.22|1439.02|1446.28|1439.08|1447.3|1440.1|1445.32|1438.12|259
1719871200000|2024-07-01 22:00:00|1446.27|1439.07|1446.75|1439.55|1449.1|1441.9|1444.82|1437.62|353
1719871500000|2024-07-01 22:05:00|1446.78|1439.58|1447.73|1440.53|1449.03|1441.83|1446.28|1439.08|380
1719871800000|2024-07-01 22:10:00|1447.65|1440.45|1446.75|1439.55|1449|1441.8|1445.17|1437.97|453
1719872100000|2024-07-01 22:15:00|1446.7|1439.5|1446.22|1439.02|1448.3|1441.1|1445.34|1438.14|383
1719872400000|2024-07-01 22:20:00|1446.35|1439.15|1438.47|1431.27|1447.02|1439.82|1437.68|1430.48|521
1719872700000|2024-07-01 22:25:00|1438.12|1430.92|1439.05|1431.85|1443.15|1435.95|1438.05|1430.85|554
1719873000000|2024-07-01 22:30:00|1439.06|1431.86|1438.19|1430.99|1439.86|1432.66|1435.07|1427.87|791
1719873300000|2024-07-01 22:35:00|1438.18|1430.98|1439.77|1432.57|1440.43|1433.23|1436.91|1429.71|764
1719873600000|2024-07-01 22:40:00|1439.33|1432.13|1441.08|1433.88|1442.75|1435.55|1439.21|1432.01|479
1719873900000|2024-07-01 22:45:00|1441.06|1433.86|1442.82|1435.62|1443.03|1435.83|1439.37|1432.17|606
1719874200000|2024-07-01 22:50:00|1442.8|1435.6|1441.41|1434.21|1443.55|1436.35|1440.15|1432.95|459
1719874500000|2024-07-01 22:55:00|1441.6|1434.4|1442.38|1435.18|1443.38|1436.18|1440.85|1433.65|582
1719874800000|2024-07-01 23:00:00|1442.4|1435.2|1441.74|1434.54|1444.77|1437.57|1440.69|1433.49|587
1719875100000|2024-07-01 23:05:00|1441.76|1434.56|1440.79|1433.59|1443.7|1436.5|1440.38|1433.18|508
1719875400000|2024-07-01 23:10:00|1440.8|1433.6|1440.25|1433.05|1440.8|1433.6|1437.55|1430.35|297
1719875700000|2024-07-01 23:15:00|1440.45|1433.25|1439.86|1432.66|1441.3|1434.1|1439.15|1431.95|599
1719876000000|2024-07-01 23:20:00|1439.81|1432.61|1437.19|1429.99|1440|1432.8|1436.72|1429.52|537
1719876300000|2024-07-01 23:25:00|1437.11|1429.91|1433.31|1426.11|1437.85|1430.65|1432.79|1425.59|390
1719876600000|2024-07-01 23:30:00|1433.29|1426.09|1436.28|1429.08|1437.7|1430.5|1433.17|1425.97|621
1719876900000|2024-07-01 23:35:00|1436.44|1429.24|1437.77|1430.57|1437.91|1430.71|1435.22|1428.02|551
1719877200000|2024-07-01 23:40:00|1437.76|1430.56|1437.22|1430.02|1438.35|1431.15|1435.74|1428.54|494
1719877500000|2024-07-01 23:45:00|1437.26|1430.06|1434.53|1427.33|1438.55|1431.35|1433.71|1426.51|508
1719877800000|2024-07-01 23:50:00|1434.51|1427.31|1436.24|1429.04|1436.85|1429.65|1434.45|1427.25|542
1719878100000|2024-07-01 23:55:00|1436.31|1429.11|1437.15|1429.95|1438.35|1431.15|1435.8|1428.6|529
1719878400000|2024-07-02 00:00:00|1437.18|1429.98|1437.7|1430.5|1438.85|1431.65|1434.53|1427.33|739
1719878700000|2024-07-02 00:05:00|1438|1430.8|1431.23|1424.03|1438.57|1431.37|1431.2|1424|633
1719879000000|2024-07-02 00:10:00|1431.19|1423.99|1434.5|1427.3|1434.89|1427.69|1431.09|1423.89|752
1719879300000|2024-07-02 00:15:00|1434.56|1427.36|1432.13|1424.93|1435.7|1428.5|1430.91|1423.71|825
1719879600000|2024-07-02 00:20:00|1432.11|1424.91|1432.5|1425.3|1434.85|1427.65|1430.41|1423.21|792
1719879900000|2024-07-02 00:25:00|1432.52|1425.32|1435.19|1427.99|1437.69|1430.49|1432.09|1424.89|770
1719880200000|2024-07-02 00:30:00|1435.14|1427.94|1435.39|1428.19|1436.37|1429.17|1433.48|1426.28|730
1719880500000|2024-07-02 00:35:00|1435.4|1428.2|1435.93|1428.73|1436.55|1429.35|1434.93|1427.73|640
1719880800000|2024-07-02 00:40:00|1435.9|1428.7|1431.36|1424.16|1436.47|1429.27|1431.08|1423.88|610
1719881100000|2024-07-02 00:45:00|1431.38|1424.18|1432.61|1425.41|1433.34|1426.14|1430.43|1423.23|762
1719881400000|2024-07-02 00:50:00|1432.6|1425.4|1432.34|1425.14|1433.45|1426.25|1430.04|1422.84|678
1719881700000|2024-07-02 00:55:00|1432.32|1425.12|1432.36|1425.16|1434.23|1427.03|1432.11|1424.91|554
1719882000000|2024-07-02 01:00:00|1432.35|1425.15|1434.43|1427.23|1434.65|1427.45|1431.44|1424.24|544
1719882300000|2024-07-02 01:05:00|1434.4|1427.2|1434.49|1427.29|1434.85|1427.65|1432.07|1424.87|578
1719882600000|2024-07-02 01:10:00|1434.5|1427.3|1433.25|1426.05|1434.54|1427.34|1431.84|1424.64|623
1719882900000|2024-07-02 01:15:00|1433.27|1426.07|1433.26|1426.06|1434.92|1427.72|1432.68|1425.48|661
1719883200000|2024-07-02 01:20:00|1433.24|1426.04|1433.52|1426.32|1434.15|1426.95|1430.37|1423.17|673
1719883500000|2024-07-02 01:25:00|1433.54|1426.34|1434.55|1427.35|1434.8|1427.6|1432.47|1425.27|529
1719883800000|2024-07-02 01:30:00|1434.58|1427.38|1436.57|1429.37|1436.9|1429.7|1433.29|1426.09|548
1719884100000|2024-07-02 01:35:00|1436.58|1429.38|1433.61|1426.41|1437.1|1429.9|1433.61|1426.41|509
1719884400000|2024-07-02 01:40:00|1433.63|1426.43|1430.79|1423.59|1433.63|1426.43|1430.51|1423.31|526
1719884700000|2024-07-02 01:45:00|1430.81|1423.61|1433.22|1426.02|1434.22|1427.02|1430.65|1423.45|631
1719885000000|2024-07-02 01:50:00|1433.23|1426.03|1434.22|1427.02|1434.84|1427.64|1433.12|1425.92|484
1719885300000|2024-07-02 01:55:00|1434.31|1427.11|1435.38|1428.18|1435.62|1428.42|1433.63|1426.43|386
1719885600000|2024-07-02 02:00:00|1435.35|1428.15|1435.23|1428.03|1436.2|1429|1433.54|1426.34|562
1719885900000|2024-07-02 02:05:00|1435.25|1428.05|1436.28|1429.08|1436.53|1429.33|1434.68|1427.48|405
1719886200000|2024-07-02 02:10:00|1436.25|1429.05|1435.36|1428.16|1436.55|1429.35|1434.86|1427.66|506
1719886500000|2024-07-02 02:15:00|1435.34|1428.14|1434.88|1427.68|1436.75|1429.55|1432.15|1424.95|688
1719886800000|2024-07-02 02:20:00|1434.9|1427.7|1432.35|1425.15|1435.33|1428.13|1431.91|1424.71|558
1719887100000|2024-07-02 02:25:00|1432.33|1425.13|1429.37|1422.17|1433.3|1426.1|1429.05|1421.85|442
1719887400000|2024-07-02 02:30:00|1429.42|1422.22|1429.68|1422.48|1430.75|1423.55|1428.33|1421.13|465
1719887700000|2024-07-02 02:35:00|1429.66|1422.46|1431.65|1424.45|1432.1|1424.9|1429.66|1422.46|299
1719888000000|2024-07-02 02:40:00|1431.7|1424.5|1432.23|1425.03|1432.4|1425.2|1431.42|1424.22|369
1719888300000|2024-07-02 02:45:00|1432.25|1425.05|1433.73|1426.53|1434.58|1427.38|1432.05|1424.85|424
1719888600000|2024-07-02 02:50:00|1433.61|1426.41|1437.66|1430.46|1437.66|1430.46|1433.53|1426.33|313
1719888900000|2024-07-02 02:55:00|1437.6|1430.4|1439.65|1432.45|1439.82|1432.62|1436.82|1429.62|446
1719889200000|2024-07-02 03:00:00|1439.45|1432.25|1445.38|1438.18|1445.43|1438.23|1438.73|1431.53|582
1719889500000|2024-07-02 03:05:00|1445.3|1438.1|1444.98|1437.78|1445.58|1438.38|1444.28|1437.08|486
1719889800000|2024-07-02 03:10:00|1444.94|1437.74|1442.4|1435.2|1445.5|1438.3|1442.37|1435.17|451
1719890100000|2024-07-02 03:15:00|1442.38|1435.18|1440.37|1433.17|1443.65|1436.45|1440.36|1433.16|518
1719890400000|2024-07-02 03:20:00|1440.51|1433.31|1444.64|1437.44|1444.75|1437.55|1439.54|1432.34|519
1719890700000|2024-07-02 03:25:00|1444.67|1437.47|1448|1440.8|1448.74|1441.54|1443.68|1436.48|486
1719891000000|2024-07-02 03:30:00|1448.02|1440.82|1448.25|1441.05|1448.75|1441.55|1445.39|1438.19|575
1719891300000|2024-07-02 03:35:00|1448.14|1440.94|1449.08|1441.88|1449.3|1442.1|1445.85|1438.65|471
1719891600000|2024-07-02 03:40:00|1449.1|1441.9|1449.95|1442.75|1451.23|1444.03|1447.61|1440.41|451
1719891900000|2024-07-02 03:45:00|1449.9|1442.7|1447.98|1440.78|1450.46|1443.26|1446.91|1439.71|574
1719892200000|2024-07-02 03:50:00|1448|1440.8|1449.49|1442.29|1451.2|1444|1447.61|1440.41|582
1719892500000|2024-07-02 03:55:00|1448.75|1441.55|1448.99|1441.79|1450.25|1443.05|1447.54|1440.34|425
1719892800000|2024-07-02 04:00:00|1449.02|1441.82|1449.9|1442.7|1450.7|1443.5|1447.38|1440.18|631
1719893100000|2024-07-02 04:05:00|1449.92|1442.72|1452.07|1444.87|1452.66|1445.46|1449.66|1442.46|424
1719893400000|2024-07-02 04:10:00|1452.1|1444.9|1452.92|1445.72|1454.85|1447.65|1450.54|1443.34|544
1719893700000|2024-07-02 04:15:00|1452.9|1445.7|1457.2|1450|1457.35|1450.15|1451.7|1444.5|466
1719894000000|2024-07-02 04:20:00|1457.18|1449.98|1456.85|1449.65|1457.78|1450.58|1453.82|1446.62|382
1719894300000|2024-07-02 04:25:00|1456.88|1449.68|1451.72|1444.52|1459.15|1451.95|1451.57|1444.37|612
1719894600000|2024-07-02 04:30:00|1451.75|1444.55|1445.85|1438.65|1451.78|1444.58|1445.17|1437.97|521
1719894900000|2024-07-02 04:35:00|1445.76|1438.56|1447.69|1440.49|1447.72|1440.52|1442.77|1435.57|439
1719895200000|2024-07-02 04:40:00|1447.78|1440.58|1451.07|1443.87|1451.95|1444.75|1445.45|1438.25|672
1719895500000|2024-07-02 04:45:00|1451.13|1443.93|1451.32|1444.12|1454.35|1447.15|1450.41|1443.21|554
1719895800000|2024-07-02 04:50:00|1451.3|1444.1|1450.84|1443.64|1452.04|1444.84|1448.63|1441.43|501
1719896100000|2024-07-02 04:55:00|1450.8|1443.6|1449.4|1442.2|1451.84|1444.64|1447.93|1440.73|473
1719896400000|2024-07-02 05:00:00|1449.34|1442.14|1458.48|1451.28|1462.45|1455.25|1449.34|1442.14|709
1719896700000|2024-07-02 05:05:00|1458.52|1451.32|1459.28|1452.08|1460.85|1453.65|1457.7|1450.5|588
1719897000000|2024-07-02 05:10:00|1459.29|1452.09|1461.63|1454.43|1461.95|1454.75|1458.73|1451.53|500
1719897300000|2024-07-02 05:15:00|1461.6|1454.4|1466.52|1459.32|1470.75|1463.55|1461.6|1454.4|766
1719897600000|2024-07-02 05:20:00|1466.51|1459.31|1471.57|1464.37|1472.55|1465.35|1464.2|1457|647
1719897900000|2024-07-02 05:25:00|1471.6|1464.4|1468.29|1461.09|1472|1464.8|1466.63|1459.43|528
1719898200000|2024-07-02 05:30:00|1468.18|1460.98|1468.95|1461.75|1471.48|1464.28|1464.69|1457.49|772
1719898500000|2024-07-02 05:35:00|1468.63|1461.43|1470.86|1463.66|1473.6|1466.4|1467.3|1460.1|687
1719898800000|2024-07-02 05:40:00|1470.87|1463.67|1471.96|1464.76|1473.55|1466.35|1470.61|1463.41|518
1719899100000|2024-07-02 05:45:00|1471.94|1464.74|1467.15|1459.95|1472.39|1465.19|1465.31|1458.11|660
1719899400000|2024-07-02 05:50:00|1467.14|1459.94|1467.09|1459.89|1469.63|1462.43|1466.59|1459.39|498
1719899700000|2024-07-02 05:55:00|1467.52|1460.32|1471.74|1464.54|1473.38|1466.18|1466.71|1459.51|444
1719900000000|2024-07-02 06:00:00|1471.82|1464.62|1469.34|1462.14|1472.63|1465.43|1468.36|1461.16|554
1719900300000|2024-07-02 06:05:00|1469.69|1462.49|1466.63|1459.43|1470.81|1463.61|1466.03|1458.83|709
1719900600000|2024-07-02 06:10:00|1466.61|1459.41|1468.83|1461.63|1470.1|1462.9|1465.23|1458.03|541
1719900900000|2024-07-02 06:15:00|1469.62|1462.42|1466.11|1458.91|1469.92|1462.72|1464.57|1457.37|638
1719901200000|2024-07-02 06:20:00|1466.13|1458.93|1466.91|1459.71|1468.69|1461.49|1465.4|1458.2|566
1719901500000|2024-07-02 06:25:00|1466.92|1459.72|1465.31|1458.11|1467.06|1459.86|1463.3|1456.1|484
1719901800000|2024-07-02 06:30:00|1465.28|1458.08|1462.15|1454.95|1466.65|1459.45|1461.84|1454.64|621
1719902100000|2024-07-02 06:35:00|1462.45|1455.25|1463.62|1456.42|1464.6|1457.4|1461.55|1454.35|578
1719902400000|2024-07-02 06:40:00|1463.61|1456.41|1466.5|1459.3|1466.55|1459.35|1463.4|1456.2|620
1719902700000|2024-07-02 06:45:00|1466.52|1459.32|1467.12|1459.92|1470.95|1463.75|1465.78|1458.58|580
1719903000000|2024-07-02 06:50:00|1467.15|1459.95|1471.68|1464.48|1472.95|1465.75|1466.24|1459.04|684
1719903300000|2024-07-02 06:55:00|1471.74|1464.54|1471.4|1464.2|1472.25|1465.05|1468.74|1461.54|606
1719903600000|2024-07-02 07:00:00|1471.27|1464.07|1468.31|1461.11|1472.3|1465.1|1466.18|1458.98|704
1719903900000|2024-07-02 07:05:00|1468.32|1461.12|1463.98|1456.78|1468.7|1461.5|1463.19|1455.99|655
1719904200000|2024-07-02 07:10:00|1464.04|1456.84|1463.24|1456.04|1466.25|1459.05|1462.21|1455.01|711
1719904500000|2024-07-02 07:15:00|1463.19|1455.99|1464.49|1457.29|1465.5|1458.3|1460.81|1453.61|760
1719904800000|2024-07-02 07:20:00|1464.42|1457.22|1464.7|1457.5|1466.25|1459.05|1461.74|1454.54|600
1719905100000|2024-07-02 07:25:00|1464.69|1457.49|1463.16|1455.96|1466.33|1459.13|1462.11|1454.91|551
1719905400000|2024-07-02 07:30:00|1462.43|1455.23|1459.02|1451.82|1463.56|1456.36|1457.24|1450.04|648
1719905700000|2024-07-02 07:35:00|1459|1451.8|1457.29|1450.09|1460.83|1453.63|1456.79|1449.59|729
1719906000000|2024-07-02 07:40:00|1457.28|1450.08|1454.75|1447.55|1459.8|1452.6|1454.21|1447.01|577
1719906300000|2024-07-02 07:45:00|1454.74|1447.54|1455.81|1448.61|1457.4|1450.2|1452.76|1445.56|665
1719906600000|2024-07-02 07:50:00|1455.8|1448.6|1456.29|1449.09|1459.03|1451.83|1455.17|1447.97|649
1719906900000|2024-07-02 07:55:00|1456.3|1449.1|1459.22|1452.02|1459.72|1452.52|1456.03|1448.83|470
1719907200000|2024-07-02 08:00:00|1459.09|1451.89|1460.34|1453.14|1462.95|1455.75|1457.38|1450.18|623
1719907500000|2024-07-02 08:05:00|1460.5|1453.3|1459.99|1452.79|1461.44|1454.24|1456.53|1449.33|688
1719907800000|2024-07-02 08:10:00|1460.26|1453.06|1454.15|1446.95|1461.45|1454.25|1453.8|1446.6|786
1719908100000|2024-07-02 08:15:00|1453.74|1446.54|1461.04|1453.84|1461.06|1453.86|1453.43|1446.23|716
1719908400000|2024-07-02 08:20:00|1461.02|1453.82|1462.69|1455.49|1463.58|1456.38|1459.57|1452.37|677
1719908700000|2024-07-02 08:25:00|1462.65|1455.45|1462.05|1454.85|1465.1|1457.9|1460.72|1453.52|632
1719909000000|2024-07-02 08:30:00|1462|1454.8|1463.99|1456.79|1465.73|1458.53|1458.84|1451.64|784
1719909300000|2024-07-02 08:35:00|1463.33|1456.13|1463.29|1456.09|1467.68|1460.48|1462.49|1455.29|574
1719909600000|2024-07-02 08:40:00|1463.31|1456.11|1467.59|1460.39|1468.25|1461.05|1462.62|1455.42|444
1719909900000|2024-07-02 08:45:00|1467.54|1460.34|1471.13|1463.93|1471.8|1464.6|1467.54|1460.34|629
1719910200000|2024-07-02 08:50:00|1470.95|1463.75|1468.89|1461.69|1471.6|1464.4|1468.16|1460.96|459
1719910500000|2024-07-02 08:55:00|1468.88|1461.68|1467.57|1460.37|1470|1462.8|1467.08|1459.88|210
1719910800000|2024-07-02 09:00:00|1467.47|1460.27|1471.04|1463.84|1471.07|1463.87|1467.03|1459.83|432
1719911100000|2024-07-02 09:05:00|1471|1463.8|1475.73|1468.53|1476.15|1468.95|1469.6|1462.4|567
1719911400000|2024-07-02 09:10:00|1475.7|1468.5|1473.48|1466.28|1477.62|1470.42|1472.46|1465.26|671
1719911700000|2024-07-02 09:15:00|1473.5|1466.3|1468.18|1460.98|1473.5|1466.3|1467.56|1460.36|619
1719912000000|2024-07-02 09:20:00|1468.25|1461.05|1466.33|1459.13|1468.7|1461.5|1463.56|1456.36|599
1719912300000|2024-07-02 09:25:00|1466.2|1459|1464.91|1457.71|1468.8|1461.6|1464.32|1457.12|598
1719912600000|2024-07-02 09:30:00|1465.01|1457.81|1465.38|1458.18|1467.21|1460.01|1463.2|1456|610
1719912900000|2024-07-02 09:35:00|1465.37|1458.17|1469.31|1462.11|1471.35|1464.15|1465.27|1458.07|541
1719913200000|2024-07-02 09:40:00|1469.4|1462.2|1470.24|1463.04|1471.3|1464.1|1467.75|1460.55|510
1719913500000|2024-07-02 09:45:00|1470.18|1462.98|1472.48|1465.28|1473.53|1466.33|1469.08|1461.88|559
1719913800000|2024-07-02 09:50:00|1472.35|1465.15|1471.3|1464.1|1473.32|1466.12|1469.45|1462.25|611
1719914100000|2024-07-02 09:55:00|1471.35|1464.15|1471.48|1464.28|1472.88|1465.68|1469.25|1462.05|677
1719914400000|2024-07-02 10:00:00|1471.45|1464.25|1469.25|1462.05|1472.75|1465.55|1466.13|1458.93|664
1719914700000|2024-07-02 10:05:00|1469.2|1462|1465.95|1458.75|1471.2|1464|1465.94|1458.74|535
1719915000000|2024-07-02 10:10:00|1466.55|1459.35|1468.05|1460.85|1469.57|1462.37|1465.79|1458.59|668
1719915300000|2024-07-02 10:15:00|1468.04|1460.84|1471.2|1464|1472.15|1464.95|1466.92|1459.72|579
1719915600000|2024-07-02 10:20:00|1471.22|1464.02|1471.27|1464.07|1473.4|1466.2|1469.88|1462.68|515
1719915900000|2024-07-02 10:25:00|1471.26|1464.06|1474.42|1467.22|1474.68|1467.48|1471.15|1463.95|687
1719916200000|2024-07-02 10:30:00|1474.38|1467.18|1475.48|1468.28|1475.5|1468.3|1470.75|1463.55|609
1719916500000|2024-07-02 10:35:00|1475.5|1468.3|1476.92|1469.72|1476.92|1469.72|1473.94|1466.74|616
1719916800000|2024-07-02 10:40:00|1476.88|1469.68|1473.17|1465.97|1478.88|1471.68|1472.21|1465.01|572
1719917100000|2024-07-02 10:45:00|1473.16|1465.96|1471.35|1464.15|1474.75|1467.55|1471.04|1463.84|596
1719917400000|2024-07-02 10:50:00|1471.38|1464.18|1471.22|1464.02|1472.5|1465.3|1469.73|1462.53|631
1719917700000|2024-07-02 10:55:00|1471.21|1464.01|1468.58|1461.38|1471.88|1464.68|1467.84|1460.64|606
1719918000000|2024-07-02 11:00:00|1468.6|1461.4|1465.56|1458.36|1469.83|1462.63|1465.03|1457.83|648
1719918300000|2024-07-02 11:05:00|1465.57|1458.37|1465.63|1458.43|1467.17|1459.97|1464.13|1456.93|473
1719918600000|2024-07-02 11:10:00|1465.65|1458.45|1463.58|1456.38|1465.65|1458.45|1461.41|1454.21|484
1719918900000|2024-07-02 11:15:00|1463.79|1456.59|1464.34|1457.14|1464.39|1457.19|1461|1453.8|558
1719919200000|2024-07-02 11:20:00|1464.32|1457.12|1465.75|1458.55|1465.95|1458.75|1462.12|1454.92|512
1719919500000|2024-07-02 11:25:00|1465.78|1458.58|1468.12|1460.92|1469.02|1461.82|1465.65|1458.45|477
1719919800000|2024-07-02 11:30:00|1468.1|1460.9|1468.1|1460.9|1468.3|1461.1|1464.02|1456.82|627
1719920100000|2024-07-02 11:35:00|1467.86|1460.66|1467.22|1460.02|1469.41|1462.21|1465.7|1458.5|638
1719920400000|2024-07-02 11:40:00|1467.2|1460|1464.45|1457.25|1468.38|1461.18|1463.78|1456.58|497
1719920700000|2024-07-02 11:45:00|1464.17|1456.97|1466.39|1459.19|1467.18|1459.98|1463.04|1455.84|522
1719921000000|2024-07-02 11:50:00|1466.37|1459.17|1468.09|1460.89|1468.63|1461.43|1464.98|1457.78|547
1719921300000|2024-07-02 11:55:00|1468.08|1460.88|1466.97|1459.77|1469.15|1461.95|1465.81|1458.61|498
1719921600000|2024-07-02 12:00:00|1467.47|1460.27|1465.9|1458.7|1467.84|1460.64|1464.96|1457.76|641
1719921900000|2024-07-02 12:05:00|1465.88|1458.68|1467.14|1459.94|1467.55|1460.35|1464.94|1457.74|506
1719922200000|2024-07-02 12:10:00|1467.17|1459.97|1464.33|1457.13|1467.53|1460.33|1463.05|1455.85|570
1719922500000|2024-07-02 12:15:00|1463.98|1456.78|1464.27|1457.07|1466.5|1459.3|1463.59|1456.39|603
1719922800000|2024-07-02 12:20:00|1464.25|1457.05|1462.2|1455|1464.35|1457.15|1460|1452.8|478
1719923100000|2024-07-02 12:25:00|1462.25|1455.05|1459.89|1452.69|1462.5|1455.3|1459.78|1452.58|480
1719923400000|2024-07-02 12:30:00|1459.88|1452.68|1461.27|1454.07|1463.15|1455.95|1459.82|1452.62|361
1719923700000|2024-07-02 12:35:00|1462.15|1454.95|1463.94|1456.74|1465.1|1457.9|1460.01|1452.81|374
1719924000000|2024-07-02 12:40:00|1464|1456.8|1465.36|1458.16|1466.59|1459.39|1463.75|1456.55|597
1719924300000|2024-07-02 12:45:00|1465.37|1458.17|1463.91|1456.71|1467.14|1459.94|1463.14|1455.94|754
1719924600000|2024-07-02 12:50:00|1463.94|1456.74|1463.8|1456.6|1464.44|1457.24|1461.96|1454.76|634
1719924900000|2024-07-02 12:55:00|1463.85|1456.65|1463.18|1455.98|1464.59|1457.39|1462.17|1454.97|543
1719925200000|2024-07-02 13:00:00|1463.2|1456|1463.17|1455.97|1464.65|1457.45|1462.61|1455.41|613
1719925500000|2024-07-02 13:05:00|1463.2|1456|1463.72|1456.52|1464.28|1457.08|1461.84|1454.64|454
1719925800000|2024-07-02 13:10:00|1463.7|1456.5|1466.02|1458.82|1467.25|1460.05|1462.54|1455.34|538
1719926100000|2024-07-02 13:15:00|1466.04|1458.84|1464.1|1456.9|1466.44|1459.24|1462.75|1455.55|503
1719926400000|2024-07-02 13:20:00|1463.81|1456.61|1465|1457.8|1466|1458.8|1462.99|1455.79|500
1719926700000|2024-07-02 13:25:00|1464.98|1457.78|1463.73|1456.53|1465.06|1457.86|1463|1455.8|580
1719927000000|2024-07-02 13:30:00|1463.7|1456.5|1463.05|1455.85|1464.6|1457.4|1461.72|1454.52|725
1719927300000|2024-07-02 13:35:00|1463.1|1455.9|1465.83|1458.63|1466.94|1459.74|1457.9|1450.7|971
1719927600000|2024-07-02 13:40:00|1465.79|1458.59|1464.87|1457.67|1472.33|1465.13|1462.91|1455.71|947
1719927900000|2024-07-02 13:45:00|1464.86|1457.66|1460.27|1453.07|1467.25|1460.05|1459.21|1452.01|937
1719928200000|2024-07-02 13:50:00|1460.24|1453.04|1456.38|1449.18|1460.24|1453.04|1454.28|1447.08|909
1719928500000|2024-07-02 13:55:00|1456.41|1449.21|1455.08|1447.88|1457.25|1450.05|1451.3|1444.1|1060
1719928800000|2024-07-02 14:00:00|1455.05|1447.85|1453.84|1446.64|1455.78|1448.58|1451.56|1444.36|1022
1719929100000|2024-07-02 14:05:00|1453.81|1446.61|1449.73|1442.53|1455.14|1447.94|1449.54|1442.34|875
1719929400000|2024-07-02 14:10:00|1449.69|1442.49|1444.69|1437.49|1449.71|1442.51|1443.8|1436.6|991
1719929700000|2024-07-02 14:15:00|1444.67|1437.47|1448.73|1441.53|1449.99|1442.79|1441.43|1434.23|984
1719930000000|2024-07-02 14:20:00|1448.7|1441.5|1443.69|1436.49|1449.85|1442.65|1441.97|1434.77|896
1719930300000|2024-07-02 14:25:00|1443.65|1436.45|1447.69|1440.49|1449.15|1441.95|1442.43|1435.23|908
1719930600000|2024-07-02 14:30:00|1447.68|1440.48|1444.1|1436.9|1449.95|1442.75|1443.13|1435.93|882
1719930900000|2024-07-02 14:35:00|1444.08|1436.88|1440.05|1432.85|1444.35|1437.15|1438.77|1431.57|996
1719931200000|2024-07-02 14:40:00|1440.12|1432.92|1438.92|1431.72|1442.61|1435.41|1438.33|1431.13|977
1719931500000|2024-07-02 14:45:00|1438.87|1431.67|1443.15|1435.95|1444.18|1436.98|1438.44|1431.24|970
1719931800000|2024-07-02 14:50:00|1443.29|1436.09|1447.95|1440.75|1449.55|1442.35|1442.97|1435.77|863
1719932100000|2024-07-02 14:55:00|1448.05|1440.85|1447.19|1439.99|1449.87|1442.67|1446|1438.8|774
1719932400000|2024-07-02 15:00:00|1447.06|1439.86|1450.18|1442.98|1452.42|1445.22|1445.72|1438.52|832
1719932700000|2024-07-02 15:05:00|1450.16|1442.96|1452.73|1445.53|1453.42|1446.22|1448.99|1441.79|759
1719933000000|2024-07-02 15:10:00|1452.7|1445.5|1450.27|1443.07|1453.2|1446|1448.69|1441.49|745
1719933300000|2024-07-02 15:15:00|1450.3|1443.1|1453.15|1445.95|1453.2|1446|1448.97|1441.77|618
1719933600000|2024-07-02 15:20:00|1453.14|1445.94|1455.88|1448.68|1457.11|1449.91|1451.32|1444.12|652
1719933900000|2024-07-02 15:25:00|1455.9|1448.7|1458.11|1450.91|1458.7|1451.5|1454.15|1446.95|665
1719934200000|2024-07-02 15:30:00|1458.05|1450.85|1458.24|1451.04|1460.83|1453.63|1455.12|1447.92|728
1719934500000|2024-07-02 15:35:00|1458.2|1451|1461.33|1454.13|1463.35|1456.15|1456.8|1449.6|771
1719934800000|2024-07-02 15:40:00|1461.3|1454.1|1455.17|1447.97|1461.75|1454.55|1454.68|1447.48|808
1719935100000|2024-07-02 15:45:00|1455.15|1447.95|1455.82|1448.62|1457.85|1450.65|1454.34|1447.14|819
1719935400000|2024-07-02 15:50:00|1455.84|1448.64|1453.37|1446.17|1457.09|1449.89|1452.13|1444.93|621
1719935700000|2024-07-02 15:55:00|1453.43|1446.23|1453.15|1445.95|1453.75|1446.55|1451.83|1444.63|603
1719936000000|2024-07-02 16:00:00|1453.1|1445.9|1453.15|1445.95|1455.17|1447.97|1450.77|1443.57|744
1719936300000|2024-07-02 16:05:00|1452.9|1445.7|1454.95|1447.75|1457|1449.8|1452.05|1444.85|730
1719936600000|2024-07-02 16:10:00|1455.03|1447.83|1455.94|1448.74|1457.13|1449.93|1453.73|1446.53|652
1719936900000|2024-07-02 16:15:00|1456.01|1448.81|1453.55|1446.35|1456.37|1449.17|1451.04|1443.84|796
1719937200000|2024-07-02 16:20:00|1453.58|1446.38|1451.36|1444.16|1453.58|1446.38|1450.59|1443.39|669
1719937500000|2024-07-02 16:25:00|1451.4|1444.2|1451.65|1444.45|1452.34|1445.14|1449.86|1442.66|437
1719937800000|2024-07-02 16:30:00|1451.7|1444.5|1448.06|1440.86|1452.75|1445.55|1447.18|1439.98|336
1719938100000|2024-07-02 16:35:00|1448.1|1440.9|1447.15|1439.95|1448.39|1441.19|1444.92|1437.72|641
1719938400000|2024-07-02 16:40:00|1447.16|1439.96|1448.08|1440.88|1448.83|1441.63|1446.02|1438.82|603
1719938700000|2024-07-02 16:45:00|1448.02|1440.82|1449.73|1442.53|1450.25|1443.05|1447.11|1439.91|576
1719939000000|2024-07-02 16:50:00|1449.69|1442.49|1446.6|1439.4|1449.77|1442.57|1445.38|1438.18|447
1719939300000|2024-07-02 16:55:00|1446.85|1439.65|1446.24|1439.04|1446.98|1439.78|1445.18|1437.98|463
1719939600000|2024-07-02 17:00:00|1446.23|1439.03|1444.62|1437.42|1447.05|1439.85|1444.57|1437.37|577
1719939900000|2024-07-02 17:05:00|1444.6|1437.4|1444.73|1437.53|1445.92|1438.72|1442.72|1435.52|606
1719940200000|2024-07-02 17:10:00|1444.75|1437.55|1442.85|1435.65|1445.25|1438.05|1442.23|1435.03|528
1719940500000|2024-07-02 17:15:00|1442.9|1435.7|1442.84|1435.64|1444.85|1437.65|1440.99|1433.79|476
1719940800000|2024-07-02 17:20:00|1443.08|1435.88|1443.15|1435.95|1443.2|1436|1441.33|1434.13|431
1719941100000|2024-07-02 17:25:00|1442.9|1435.7|1443.95|1436.75|1444.75|1437.55|1442.25|1435.05|419
1719941400000|2024-07-02 17:30:00|1443.96|1436.76|1445.15|1437.95|1445.28|1438.08|1443.01|1435.81|557
1719941700000|2024-07-02 17:35:00|1445.12|1437.92|1445.18|1437.98|1446.27|1439.07|1443.01|1435.81|467
1719942000000|2024-07-02 17:40:00|1445.15|1437.95|1444.2|1437|1445.55|1438.35|1441.97|1434.77|574
1719942300000|2024-07-02 17:45:00|1444.19|1436.99|1447.77|1440.57|1448.65|1441.45|1443.86|1436.66|542
1719942600000|2024-07-02 17:50:00|1447.69|1440.49|1448.7|1441.5|1449.1|1441.9|1447.06|1439.86|515
1719942900000|2024-07-02 17:55:00|1448.85|1441.65|1452.3|1445.1|1454.12|1446.92|1448.84|1441.64|574
1719943200000|2024-07-02 18:00:00|1452.28|1445.08|1449.98|1442.78|1453.55|1446.35|1449.13|1441.93|621
1719943500000|2024-07-02 18:05:00|1449.93|1442.73|1450.6|1443.4|1453.65|1446.45|1449|1441.8|726
1719943800000|2024-07-02 18:10:00|1450.36|1443.16|1449.27|1442.07|1451.15|1443.95|1447.7|1440.5|503
1719944100000|2024-07-02 18:15:00|1449.04|1441.84|1453.3|1446.1|1453.7|1446.5|1448.67|1441.47|674
1719944400000|2024-07-02 18:20:00|1453.34|1446.14|1458.1|1450.9|1458.1|1450.9|1452.54|1445.34|648
1719944700000|2024-07-02 18:25:00|1458.12|1450.92|1456.65|1449.45|1458.93|1451.73|1456.54|1449.34|516
1719945000000|2024-07-02 18:30:00|1456.7|1449.5|1455.64|1448.44|1457.45|1450.25|1453.8|1446.6|651
1719945300000|2024-07-02 18:35:00|1455.66|1448.46|1457.49|1450.29|1458.52|1451.32|1454.77|1447.57|609
1719945600000|2024-07-02 18:40:00|1457.42|1450.22|1457.48|1450.28|1458.43|1451.23|1456.43|1449.23|511
1719945900000|2024-07-02 18:45:00|1457.5|1450.3|1461.05|1453.85|1461.35|1454.15|1457.48|1450.28|454
1719946200000|2024-07-02 18:50:00|1461.08|1453.88|1462.85|1455.65|1463.45|1456.25|1459.38|1452.18|430
1719946500000|2024-07-02 18:55:00|1462.82|1455.62|1459.1|1451.9|1462.82|1455.62|1458.75|1451.55|311
1719946800000|2024-07-02 19:00:00|1459.04|1451.84|1458.9|1451.7|1461.65|1454.45|1456.84|1449.64|646
1719947100000|2024-07-02 19:05:00|1458.88|1451.68|1460.65|1453.45|1461.25|1454.05|1458.74|1451.54|635
1719947400000|2024-07-02 19:10:00|1460.63|1453.43|1462.01|1454.81|1462.25|1455.05|1459.74|1452.54|390
1719947700000|2024-07-02 19:15:00|1462.1|1454.9|1459.4|1452.2|1462.83|1455.63|1458.19|1450.99|600
1719948000000|2024-07-02 19:20:00|1459.38|1452.18|1462.67|1455.47|1462.8|1455.6|1459.15|1451.95|431
1719948300000|2024-07-02 19:25:00|1462.64|1455.44|1460.03|1452.83|1462.83|1455.63|1458.15|1450.95|445
1719948600000|2024-07-02 19:30:00|1460.05|1452.85|1457|1449.8|1460.05|1452.85|1455.85|1448.65|343
1719948900000|2024-07-02 19:35:00|1456.9|1449.7|1457.57|1450.37|1458.55|1451.35|1454.35|1447.15|340
1719949200000|2024-07-02 19:40:00|1457.55|1450.35|1455.09|1447.89|1458.35|1451.15|1454.8|1447.6|394
1719949500000|2024-07-02 19:45:00|1455.07|1447.87|1454.42|1447.22|1456.7|1449.5|1453.89|1446.69|372
1719949800000|2024-07-02 19:50:00|1454.06|1446.86|1456.37|1449.17|1458.2|1451|1454.06|1446.86|544
1719950100000|2024-07-02 19:55:00|1456.39|1449.19|1457.23|1450.03|1457.37|1450.17|1454.45|1447.25|551
1719950400000|2024-07-02 20:00:00|1457.21|1450.01|1455.12|1447.92|1458.3|1451.1|1454.81|1447.61|588
1719950700000|2024-07-02 20:05:00|1455.1|1447.9|1456.3|1449.1|1457.08|1449.88|1453.03|1445.83|369
1719951000000|2024-07-02 20:10:00|1457.05|1449.85|1462.05|1454.85|1462.1|1454.9|1455.87|1448.67|158
1719951300000|2024-07-02 20:15:00|1462.19|1454.99|1459.5|1452.3|1462.64|1455.44|1459.36|1452.16|494
1719951600000|2024-07-02 20:20:00|1459.48|1452.28|1458.37|1451.17|1460.74|1453.54|1457.95|1450.75|417
1719951900000|2024-07-02 20:25:00|1458.38|1451.18|1455.65|1448.45|1458.6|1451.4|1455|1447.8|338
1719952200000|2024-07-02 20:30:00|1455.41|1448.21|1453.59|1446.39|1455.55|1448.35|1451.9|1444.7|420
1719952500000|2024-07-02 20:35:00|1453.95|1446.75|1453.89|1446.69|1455.8|1448.6|1453.89|1446.69|419
1719952800000|2024-07-02 20:40:00|1453.51|1446.31|1454.26|1447.06|1456.15|1448.95|1453.1|1445.9|518
1719953100000|2024-07-02 20:45:00|1454.24|1447.04|1456.17|1448.97|1456.65|1449.45|1453.81|1446.61|349
1719953400000|2024-07-02 20:50:00|1456.2|1449|1457|1449.8|1457.1|1449.9|1453.93|1446.73|435
1719953700000|2024-07-02 20:55:00|1456.98|1449.78|1457.12|1449.92|1457.9|1450.7|1456.95|1449.75|241
1719954000000|2024-07-02 21:00:00|1457.16|1449.96|1454.44|1447.24|1458.37|1451.17|1454.44|1447.24|393
1719954300000|2024-07-02 21:05:00|1454.38|1447.18|1455.08|1447.88|1457.26|1450.06|1454.17|1446.97|352
1719954600000|2024-07-02 21:10:00|1455.1|1447.9|1455.26|1448.06|1455.44|1448.24|1453.84|1446.64|497
1719954900000|2024-07-02 21:15:00|1455.24|1448.04|1457.14|1449.94|1458.2|1451|1455.17|1447.97|448
1719955200000|2024-07-02 21:20:00|1457.12|1449.92|1454.74|1447.54|1457.14|1449.94|1454.7|1447.5|165
1719955500000|2024-07-02 21:25:00|1454.78|1447.58|1453.03|1445.83|1454.78|1447.58|1452.55|1445.35|320
1719955800000|2024-07-02 21:30:00|1453.04|1445.84|1453.65|1446.45|1453.71|1446.51|1452.46|1445.26|304
1719956100000|2024-07-02 21:35:00|1453.63|1446.43|1454.26|1447.06|1454.26|1447.06|1453.57|1446.37|308
1719956400000|2024-07-02 21:40:00|1454.24|1447.04|1454.54|1447.34|1455.27|1448.07|1453.92|1446.72|261
1719956700000|2024-07-02 21:45:00|1454.56|1447.36|1454.38|1447.18|1454.73|1447.53|1454.23|1447.03|517
1719957000000|2024-07-02 21:50:00|1454.39|1447.19|1451.99|1444.79|1454.56|1447.36|1451.96|1444.76|452
1719957300000|2024-07-02 21:55:00|1452|1444.8|1450.05|1442.85|1455.06|1447.86|1448.34|1441.14|334
1719957600000|2024-07-02 22:00:00|1450.14|1442.94|1450.85|1443.65|1452.95|1445.75|1450.14|1442.94|407
1719957900000|2024-07-02 22:05:00|1450.88|1443.68|1450.9|1443.7|1452.85|1445.65|1449.38|1442.18|337
1719958200000|2024-07-02 22:10:00|1450.65|1443.45|1451.19|1443.99|1453.65|1446.45|1449.95|1442.75|361
1719958500000|2024-07-02 22:15:00|1451.15|1443.95|1451.4|1444.2|1451.45|1444.25|1450.16|1442.96|356
1719958800000|2024-07-02 22:20:00|1451.35|1444.15|1449.64|1442.44|1451.98|1444.78|1448.41|1441.21|512
1719959100000|2024-07-02 22:25:00|1449.6|1442.4|1448.15|1440.95|1450.08|1442.88|1447.04|1439.84|444
1719959400000|2024-07-02 22:30:00|1448.13|1440.93|1446.22|1439.02|1449.3|1442.1|1446.22|1439.02|360
1719959700000|2024-07-02 22:35:00|1447.15|1439.95|1448|1440.8|1448.9|1441.7|1444.11|1436.91|243
1719960000000|2024-07-02 22:40:00|1448.03|1440.83|1446.59|1439.39|1448.03|1440.83|1444.11|1436.91|379
1719960300000|2024-07-02 22:45:00|1446.57|1439.37|1446.38|1439.18|1447.45|1440.25|1444.86|1437.66|500
1719960600000|2024-07-02 22:50:00|1446.4|1439.2|1448.95|1441.75|1449.45|1442.25|1446.25|1439.05|411
1719960900000|2024-07-02 22:55:00|1448.99|1441.79|1448.3|1441.1|1450|1442.8|1448|1440.8|377
1719961200000|2024-07-02 23:00:00|1448.32|1441.12|1448.63|1441.43|1448.95|1441.75|1446.57|1439.37|342
1719961500000|2024-07-02 23:05:00|1448.6|1441.4|1450.75|1443.55|1451.17|1443.97|1447.28|1440.08|325
1719961800000|2024-07-02 23:10:00|1450.41|1443.21|1449.63|1442.43|1450.58|1443.38|1447.87|1440.67|494
1719962100000|2024-07-02 23:15:00|1449.61|1442.41|1449.5|1442.3|1450.15|1442.95|1448.15|1440.95|403
1719962400000|2024-07-02 23:20:00|1449.4|1442.2|1450.6|1443.4|1452.4|1445.2|1448.27|1441.07|366
1719962700000|2024-07-02 23:25:00|1450.5|1443.3|1450|1442.8|1451.55|1444.35|1449.23|1442.03|402
1719963000000|2024-07-02 23:30:00|1450.03|1442.83|1449.55|1442.35|1450.59|1443.39|1449.11|1441.91|323
1719963300000|2024-07-02 23:35:00|1449.53|1442.33|1447.8|1440.6|1449.55|1442.35|1447.01|1439.81|304
1719963600000|2024-07-02 23:40:00|1447.83|1440.63|1447.15|1439.95|1447.83|1440.63|1446.5|1439.3|268
1719963900000|2024-07-02 23:45:00|1447.2|1440|1445.14|1437.94|1447.25|1440.05|1444.48|1437.28|312
1719964200000|2024-07-02 23:50:00|1445.12|1437.92|1445.1|1437.9|1445.7|1438.5|1442.9|1435.7|278
1719964500000|2024-07-02 23:55:00|1445.07|1437.87|1445.2|1438|1445.65|1438.45|1442.77|1435.57|380
1719964800000|2024-07-03 00:00:00|1445.18|1437.98|1446.1|1438.9|1446.48|1439.28|1442.91|1435.71|472
1719965100000|2024-07-03 00:05:00|1445.92|1438.72|1447.2|1440|1447.85|1440.65|1444.35|1437.15|485
1719965400000|2024-07-03 00:10:00|1447.22|1440.02|1444.75|1437.55|1448.1|1440.9|1443.99|1436.79|477
1719965700000|2024-07-03 00:15:00|1444.36|1437.16|1450.4|1443.2|1450.45|1443.25|1444.36|1437.16|508
1719966000000|2024-07-03 00:20:00|1450.45|1443.25|1449.95|1442.75|1451|1443.8|1449.25|1442.05|450
1719966300000|2024-07-03 00:25:00|1450|1442.8|1450.08|1442.88|1450.75|1443.55|1448|1440.8|453
1719966600000|2024-07-03 00:30:00|1450.1|1442.9|1451.8|1444.6|1453|1445.8|1449.85|1442.65|452
1719966900000|2024-07-03 00:35:00|1451.78|1444.58|1452.48|1445.28|1454.17|1446.97|1450.21|1443.01|440
1719967200000|2024-07-03 00:40:00|1452.78|1445.58|1453.25|1446.05|1455.3|1448.1|1450.96|1443.76|432
1719967500000|2024-07-03 00:45:00|1453.23|1446.03|1449.88|1442.68|1454.08|1446.88|1449.53|1442.33|430
1719967800000|2024-07-03 00:50:00|1449.93|1442.73|1447.13|1439.93|1450.7|1443.5|1447.11|1439.91|436
1719968100000|2024-07-03 00:55:00|1447.14|1439.94|1446.25|1439.05|1447.15|1439.95|1444.99|1437.79|392
1719968400000|2024-07-03 01:00:00|1446.19|1438.99|1443.85|1436.65|1447.37|1440.17|1442.97|1435.77|479
1719968700000|2024-07-03 01:05:00|1443.95|1436.75|1441.9|1434.7|1444.79|1437.59|1439.13|1431.93|783
1719969000000|2024-07-03 01:10:00|1441.89|1434.69|1447.15|1439.95|1447.25|1440.05|1439.12|1431.92|775
1719969300000|2024-07-03 01:15:00|1447.18|1439.98|1441.05|1433.85|1447.2|1440|1440.36|1433.16|679
1719969600000|2024-07-03 01:20:00|1441.04|1433.84|1444.81|1437.61|1447.4|1440.2|1440.63|1433.43|801
1719969900000|2024-07-03 01:25:00|1444.79|1437.59|1445.88|1438.68|1446.24|1439.04|1442.99|1435.79|594
1719970200000|2024-07-03 01:30:00|1445.85|1438.65|1443.7|1436.5|1449|1441.8|1442.76|1435.56|643
1719970500000|2024-07-03 01:35:00|1443.65|1436.45|1440.08|1432.88|1443.95|1436.75|1439.67|1432.47|703
1719970800000|2024-07-03 01:40:00|1440.35|1433.15|1445.09|1437.89|1446.55|1439.35|1439.96|1432.76|596
1719971100000|2024-07-03 01:45:00|1445.07|1437.87|1440.15|1432.95|1446.02|1438.82|1439.13|1431.93|752
1719971400000|2024-07-03 01:50:00|1440.18|1432.98|1441.04|1433.84|1442.84|1435.64|1438.97|1431.77|830
1719971700000|2024-07-03 01:55:00|1440.85|1433.65|1440.07|1432.87|1441.54|1434.34|1434.68|1427.48|1018
1719972000000|2024-07-03 02:00:00|1440.12|1432.92|1436.02|1428.82|1440.15|1432.95|1435.68|1428.48|949
1719972300000|2024-07-03 02:05:00|1436|1428.8|1438.89|1431.69|1440.82|1433.62|1435.37|1428.17|920
1719972600000|2024-07-03 02:10:00|1438.63|1431.43|1440.74|1433.54|1440.74|1433.54|1437.72|1430.52|659
1719972900000|2024-07-03 02:15:00|1440.52|1433.32|1438.04|1430.84|1441.72|1434.52|1436.45|1429.25|662
1719973200000|2024-07-03 02:20:00|1438.07|1430.87|1436.02|1428.82|1439.99|1432.79|1435.92|1428.72|675
1719973500000|2024-07-03 02:25:00|1436.04|1428.84|1436.35|1429.15|1436.4|1429.2|1434.83|1427.63|524
1719973800000|2024-07-03 02:30:00|1436.01|1428.81|1436.5|1429.3|1438.4|1431.2|1435.17|1427.97|607
1719974100000|2024-07-03 02:35:00|1436.54|1429.34|1433.32|1426.12|1437.75|1430.55|1432.74|1425.54|582
1719974400000|2024-07-03 02:40:00|1433.28|1426.08|1432.1|1424.9|1433.63|1426.43|1430.09|1422.89|846
1719974700000|2024-07-03 02:45:00|1432.12|1424.92|1429.83|1422.63|1434.03|1426.83|1429.17|1421.97|783
1719975000000|2024-07-03 02:50:00|1429.84|1422.64|1432.56|1425.36|1433.33|1426.13|1429.19|1421.99|642
1719975300000|2024-07-03 02:55:00|1432.51|1425.31|1433.67|1426.47|1435.56|1428.36|1432.22|1425.02|571
1719975600000|2024-07-03 03:00:00|1433.69|1426.49|1431.22|1424.02|1434.43|1427.23|1431.06|1423.86|619
1719975900000|2024-07-03 03:05:00|1431.23|1424.03|1429.17|1421.97|1432.8|1425.6|1428.47|1421.27|608
1719976200000|2024-07-03 03:10:00|1429.19|1421.99|1416.65|1409.45|1429.19|1421.99|1415.23|1408.03|939
1719976500000|2024-07-03 03:15:00|1416.68|1409.48|1420.83|1413.63|1422.58|1415.38|1412.28|1405.08|1102
1719976800000|2024-07-03 03:20:00|1420.89|1413.69|1423.79|1416.59|1425.06|1417.86|1418.11|1410.91|973
1719977100000|2024-07-03 03:25:00|1423.77|1416.57|1422.85|1415.65|1425.15|1417.95|1421.57|1414.37|848
1719977400000|2024-07-03 03:30:00|1422.82|1415.62|1425.07|1417.87|1426.25|1419.05|1419.4|1412.2|847
1719977700000|2024-07-03 03:35:00|1425.05|1417.85|1426.85|1419.65|1427.75|1420.55|1423.84|1416.64|690
1719978000000|2024-07-03 03:40:00|1426.88|1419.68|1424.74|1417.54|1427.27|1420.07|1423.78|1416.58|671
1719978300000|2024-07-03 03:45:00|1424.77|1417.57|1421.98|1414.78|1425.29|1418.09|1421.58|1414.38|737
1719978600000|2024-07-03 03:50:00|1422.03|1414.83|1423.35|1416.15|1424.45|1417.25|1421.1|1413.9|692
1719978900000|2024-07-03 03:55:00|1423.04|1415.84|1422.24|1415.04|1423.35|1416.15|1420.75|1413.55|392
1719979200000|2024-07-03 04:00:00|1422.29|1415.09|1418.03|1410.83|1423.9|1416.7|1416.73|1409.53|721
1719979500000|2024-07-03 04:05:00|1418|1410.8|1421.15|1413.95|1422.12|1414.92|1416.93|1409.73|732
1719979800000|2024-07-03 04:10:00|1421.14|1413.94|1418.99|1411.79|1421.4|1414.2|1417.78|1410.58|613
1719980100000|2024-07-03 04:15:00|1419.01|1411.81|1417.1|1409.9|1421.13|1413.93|1414.19|1406.99|604
1719980400000|2024-07-03 04:20:00|1417.2|1410|1417.25|1410.05|1418.05|1410.85|1415.46|1408.26|308
1719980700000|2024-07-03 04:25:00|1417.23|1410.03|1422.8|1415.6|1423.25|1416.05|1416.6|1409.4|574
1719981000000|2024-07-03 04:30:00|1423.25|1416.05|1422.88|1415.68|1423.3|1416.1|1419.82|1412.62|627
1719981300000|2024-07-03 04:35:00|1422.93|1415.73|1420.85|1413.65|1424.85|1417.65|1419.98|1412.78|657
1719981600000|2024-07-03 04:40:00|1420.8|1413.6|1418.91|1411.71|1421.15|1413.95|1417.24|1410.04|575
1719981900000|2024-07-03 04:45:00|1418.96|1411.76|1417.37|1410.17|1420.5|1413.3|1416.86|1409.66|564
1719982200000|2024-07-03 04:50:00|1417.43|1410.23|1419.3|1412.1|1421.13|1413.93|1416.31|1409.11|696
1719982500000|2024-07-03 04:55:00|1419.35|1412.15|1420.26|1413.06|1422.4|1415.2|1417.95|1410.75|518
1719982800000|2024-07-03 05:00:00|1420.29|1413.09|1421.5|1414.3|1424.51|1417.31|1419.87|1412.67|537
1719983100000|2024-07-03 05:05:00|1421.28|1414.08|1424.5|1417.3|1424.68|1417.48|1419.45|1412.25|499
1719983400000|2024-07-03 05:10:00|1424.55|1417.35|1425.08|1417.88|1426.42|1419.22|1422.93|1415.73|601
1719983700000|2024-07-03 05:15:00|1425.02|1417.82|1422.13|1414.93|1425.05|1417.85|1420.69|1413.49|628
1719984000000|2024-07-03 05:20:00|1422.04|1414.84|1422.19|1414.99|1423.4|1416.2|1420.82|1413.62|527
1719984300000|2024-07-03 05:25:00|1422.25|1415.05|1422.99|1415.79|1423.43|1416.23|1420.81|1413.61|480
1719984600000|2024-07-03 05:30:00|1422.95|1415.75|1424.4|1417.2|1424.45|1417.25|1422.1|1414.9|356
1719984900000|2024-07-03 05:35:00|1424.45|1417.25|1423.78|1416.58|1426.75|1419.55|1423.53|1416.33|493
1719985200000|2024-07-03 05:40:00|1423.77|1416.57|1425.9|1418.7|1426.03|1418.83|1423.77|1416.57|463
1719985500000|2024-07-03 05:45:00|1425.87|1418.67|1430.63|1423.43|1431|1423.8|1425.45|1418.25|545
1719985800000|2024-07-03 05:50:00|1430.58|1423.38|1434.48|1427.28|1434.48|1427.28|1429.92|1422.72|521
1719986100000|2024-07-03 05:55:00|1434.5|1427.3|1436.6|1429.4|1437.49|1430.29|1433.5|1426.3|583
1719986400000|2024-07-03 06:00:00|1436.67|1429.47|1446.18|1438.98|1447.75|1440.55|1436.19|1428.99|758
1719986700000|2024-07-03 06:05:00|1446.2|1439|1450.84|1443.64|1451.38|1444.18|1444.56|1437.36|771
1719987000000|2024-07-03 06:10:00|1450.85|1443.65|1451.65|1444.45|1452.85|1445.65|1446.35|1439.15|610
1719987300000|2024-07-03 06:15:00|1451.63|1444.43|1461.62|1454.42|1463.4|1456.2|1449.21|1442.01|748
1719987600000|2024-07-03 06:20:00|1461.39|1454.19|1454.87|1447.67|1461.8|1454.6|1452.86|1445.66|845
1719987900000|2024-07-03 06:25:00|1454.9|1447.7|1451.23|1444.03|1455|1447.8|1447.23|1440.03|720
1719988200000|2024-07-03 06:30:00|1451.28|1444.08|1450.22|1443.02|1452.95|1445.75|1447.78|1440.58|738
1719988500000|2024-07-03 06:35:00|1450.26|1443.06|1449.1|1441.9|1452.55|1445.35|1445.22|1438.02|668
1719988800000|2024-07-03 06:40:00|1449.13|1441.93|1449.26|1442.06|1449.55|1442.35|1445.09|1437.89|586
1719989100000|2024-07-03 06:45:00|1449.29|1442.09|1454.45|1447.25|1457.5|1450.3|1447.98|1440.78|695
1719989400000|2024-07-03 06:50:00|1453.94|1446.74|1452.04|1444.84|1456.5|1449.3|1452.04|1444.84|666
1719989700000|2024-07-03 06:55:00|1452.01|1444.81|1455.26|1448.06|1455.3|1448.1|1451.88|1444.68|590
1719990000000|2024-07-03 07:00:00|1455.24|1448.04|1452.15|1444.95|1456.52|1449.32|1452.1|1444.9|652
1719990300000|2024-07-03 07:05:00|1452.2|1445|1450.1|1442.9|1452.71|1445.51|1447.08|1439.88|579
1719990600000|2024-07-03 07:10:00|1450.08|1442.88|1451.84|1444.64|1453.38|1446.18|1448.64|1441.44|709
1719990900000|2024-07-03 07:15:00|1451.9|1444.7|1456.03|1448.83|1456.25|1449.05|1451.59|1444.39|721
1719991200000|2024-07-03 07:20:00|1456.02|1448.82|1450.8|1443.6|1456.03|1448.83|1448.66|1441.46|677
1719991500000|2024-07-03 07:25:00|1450.78|1443.58|1446.25|1439.05|1450.78|1443.58|1443.75|1436.55|627
1719991800000|2024-07-03 07:30:00|1446.27|1439.07|1445.22|1438.02|1448.1|1440.9|1444.35|1437.15|688
1719992100000|2024-07-03 07:35:00|1445.24|1438.04|1449.63|1442.43|1449.75|1442.55|1444.33|1437.13|638
1719992400000|2024-07-03 07:40:00|1449.65|1442.45|1446|1438.8|1449.65|1442.45|1446|1438.8|674
1719992700000|2024-07-03 07:45:00|1445.73|1438.53|1444.95|1437.75|1448.38|1441.18|1443.59|1436.39|608
1719993000000|2024-07-03 07:50:00|1444.89|1437.69|1441.26|1434.06|1445.13|1437.93|1440.56|1433.36|680
1719993300000|2024-07-03 07:55:00|1441.53|1434.33|1443.6|1436.4|1445.7|1438.5|1439.95|1432.75|588
1719993600000|2024-07-03 08:00:00|1443.58|1436.38|1447.97|1440.77|1448.07|1440.87|1441.39|1434.19|708
1719993900000|2024-07-03 08:05:00|1447.89|1440.69|1441.83|1434.63|1448.55|1441.35|1441.05|1433.85|797
1719994200000|2024-07-03 08:10:00|1441.78|1434.58|1444.3|1437.1|1444.7|1437.5|1441.07|1433.87|709
1719994500000|2024-07-03 08:15:00|1444.33|1437.13|1449.18|1441.98|1449.24|1442.04|1442.66|1435.46|718
1719994800000|2024-07-03 08:20:00|1449.23|1442.03|1450.07|1442.87|1451.43|1444.23|1444.96|1437.76|769
1719995100000|2024-07-03 08:25:00|1450.1|1442.9|1447.57|1440.37|1450.73|1443.53|1447.34|1440.14|703
1719995400000|2024-07-03 08:30:00|1447.56|1440.36|1443.83|1436.63|1448.3|1441.1|1442.26|1435.06|822
1719995700000|2024-07-03 08:35:00|1443.9|1436.7|1451.24|1444.04|1452.53|1445.33|1442.81|1435.61|719
1719996000000|2024-07-03 08:40:00|1451.17|1443.97|1450.45|1443.25|1451.93|1444.73|1448.74|1441.54|695
1719996300000|2024-07-03 08:45:00|1450.46|1443.26|1452.18|1444.98|1452.7|1445.5|1449.69|1442.49|517
1719996600000|2024-07-03 08:50:00|1452.16|1444.96|1452.98|1445.78|1456.58|1449.38|1451.7|1444.5|780
1719996900000|2024-07-03 08:55:00|1452.97|1445.77|1452.75|1445.55|1455.6|1448.4|1448.8|1441.6|888
1719997200000|2024-07-03 09:00:00|1452.71|1445.51|1452.98|1445.78|1458.25|1451.05|1449.94|1442.74|977
1719997500000|2024-07-03 09:05:00|1452.99|1445.79|1455.58|1448.38|1456.63|1449.43|1451.14|1443.94|779
1719997800000|2024-07-03 09:10:00|1455.57|1448.37|1458.12|1450.92|1459.85|1452.65|1455.07|1447.87|764
1719998100000|2024-07-03 09:15:00|1458.11|1450.91|1455.85|1448.65|1459.4|1452.2|1453.45|1446.25|763
1719998400000|2024-07-03 09:20:00|1455.83|1448.63|1458.77|1451.57|1458.91|1451.71|1450.8|1443.6|721
1719998700000|2024-07-03 09:25:00|1458.87|1451.67|1460.47|1453.27|1460.57|1453.37|1456.63|1449.43|616
1719999000000|2024-07-03 09:30:00|1460.52|1453.32|1456.24|1449.04|1461|1453.8|1454.3|1447.1|580
1719999300000|2024-07-03 09:35:00|1456.25|1449.05|1458.82|1451.62|1459.78|1452.58|1456.16|1448.96|686
1719999600000|2024-07-03 09:40:00|1458.75|1451.55|1456.58|1449.38|1459.1|1451.9|1456.18|1448.98|556
1719999900000|2024-07-03 09:45:00|1456.59|1449.39|1453.79|1446.59|1458.3|1451.1|1452.99|1445.79|479
1720000200000|2024-07-03 09:50:00|1453.77|1446.57|1450.05|1442.85|1454.47|1447.27|1450.05|1442.85|324
1720000500000|2024-07-03 09:55:00|1450.12|1442.92|1449.06|1441.86|1452.25|1445.05|1447.6|1440.4|348
1720000800000|2024-07-03 10:00:00|1449.07|1441.87|1446.93|1439.73|1452.15|1444.95|1446.41|1439.21|377
1720001100000|2024-07-03 10:05:00|1446.95|1439.75|1448.35|1441.15|1448.45|1441.25|1442.24|1435.04|629
1720001400000|2024-07-03 10:10:00|1449.15|1441.95|1442.86|1435.66|1450.25|1443.05|1441.91|1434.71|801
1720001700000|2024-07-03 10:15:00|1443.12|1435.92|1436.79|1429.59|1446.15|1438.95|1435.48|1428.28|870
1720002000000|2024-07-03 10:20:00|1436.47|1429.27|1433.21|1426.01|1439.52|1432.32|1432.78|1425.58|1016
1720002300000|2024-07-03 10:25:00|1433.26|1426.06|1427.98|1420.78|1438.15|1430.95|1427.23|1420.03|944
1720002600000|2024-07-03 10:30:00|1427.52|1420.32|1425.57|1418.37|1430.8|1423.6|1417.37|1410.17|902
1720002900000|2024-07-03 10:35:00|1425.6|1418.4|1433.01|1425.81|1433.98|1426.78|1422.59|1415.39|1048
1720003200000|2024-07-03 10:40:00|1433|1425.8|1438.43|1431.23|1439.22|1432.02|1431.79|1424.59|986
1720003500000|2024-07-03 10:45:00|1438.44|1431.24|1441.55|1434.35|1441.63|1434.43|1435.72|1428.52|836
1720003800000|2024-07-03 10:50:00|1441.58|1434.38|1441|1433.8|1441.65|1434.45|1437.91|1430.71|755
1720004100000|2024-07-03 10:55:00|1441.03|1433.83|1446.15|1438.95|1446.75|1439.55|1439.1|1431.9|706
1720004400000|2024-07-03 11:00:00|1446.45|1439.25|1439.67|1432.47|1446.85|1439.65|1436.88|1429.68|765
1720004700000|2024-07-03 11:05:00|1439.93|1432.73|1441.37|1434.17|1445.45|1438.25|1435.96|1428.76|462
1720005000000|2024-07-03 11:10:00|1441.42|1434.22|1438.09|1430.89|1442.05|1434.85|1435.06|1427.86|685
1720005300000|2024-07-03 11:15:00|1438.15|1430.95|1440.57|1433.37|1440.62|1433.42|1433.18|1425.98|737
1720005600000|2024-07-03 11:20:00|1440.55|1433.35|1440.49|1433.29|1445.23|1438.03|1439.77|1432.57|799
1720005900000|2024-07-03 11:25:00|1440.51|1433.31|1435.17|1427.97|1440.8|1433.6|1433.76|1426.56|861
1720006200000|2024-07-03 11:30:00|1434.89|1427.69|1431.38|1424.18|1438.18|1430.98|1428.98|1421.78|860
1720006500000|2024-07-03 11:35:00|1431.35|1424.15|1434.5|1427.3|1436.33|1429.13|1429.33|1422.13|879
1720006800000|2024-07-03 11:40:00|1434.73|1427.53|1437.85|1430.65|1439.35|1432.15|1432.77|1425.57|593
1720007100000|2024-07-03 11:45:00|1437.14|1429.94|1442.04|1434.84|1444.25|1437.05|1435.37|1428.17|466
1720007400000|2024-07-03 11:50:00|1442.03|1434.83|1441.2|1434|1443.7|1436.5|1439.06|1431.86|519
1720007700000|2024-07-03 11:55:00|1441.22|1434.02|1439.85|1432.65|1441.53|1434.33|1437.9|1430.7|619
1720008000000|2024-07-03 12:00:00|1439.9|1432.7|1434.38|1427.18|1440.43|1433.23|1433.38|1426.18|855
1720008300000|2024-07-03 12:05:00|1434.36|1427.16|1430.87|1423.67|1435.54|1428.34|1430.83|1423.63|673
1720008600000|2024-07-03 12:10:00|1430.72|1423.52|1428.75|1421.55|1431.05|1423.85|1424.12|1416.92|738
1720008900000|2024-07-03 12:15:00|1428.78|1421.58|1425.25|1418.05|1432.95|1425.75|1422.77|1415.57|949
1720009200000|2024-07-03 12:20:00|1425.23|1418.03|1433.55|1426.35|1433.6|1426.4|1423.67|1416.47|853
1720009500000|2024-07-03 12:25:00|1433.45|1426.25|1430.7|1423.5|1434.53|1427.33|1428.81|1421.61|778
1720009800000|2024-07-03 12:30:00|1430.28|1423.08|1422.47|1415.27|1432.85|1425.65|1419.91|1412.71|969
1720010100000|2024-07-03 12:35:00|1422.43|1415.23|1416.29|1409.09|1427.55|1420.35|1414.51|1407.31|947
1720010400000|2024-07-03 12:40:00|1416.34|1409.14|1418.83|1411.63|1422.35|1415.15|1415.14|1407.94|738
1720010700000|2024-07-03 12:45:00|1419.02|1411.82|1415.4|1408.2|1423.25|1416.05|1413.07|1405.87|766
1720011000000|2024-07-03 12:50:00|1415.44|1408.24|1418.35|1411.15|1419.78|1412.58|1409.99|1402.79|963
1720011300000|2024-07-03 12:55:00|1418.05|1410.85|1417.99|1410.79|1422.3|1415.1|1413.39|1406.19|854
1720011600000|2024-07-03 13:00:00|1417.35|1410.15|1413.01|1405.81|1419.35|1412.15|1412.47|1405.27|684
1720011900000|2024-07-03 13:05:00|1412.47|1405.27|1418.67|1411.47|1418.68|1411.48|1408.78|1401.58|737
1720012200000|2024-07-03 13:10:00|1418.35|1411.15|1424.25|1417.05|1425.5|1418.3|1418.13|1410.93|978
1720012500000|2024-07-03 13:15:00|1424.19|1416.99|1426.27|1419.07|1428.05|1420.85|1421.96|1414.76|927
1720012800000|2024-07-03 13:20:00|1426.29|1419.09|1428.36|1421.16|1430.95|1423.75|1425.05|1417.85|804
1720013100000|2024-07-03 13:25:00|1428.5|1421.3|1436.1|1428.9|1436.1|1428.9|1428.35|1421.15|850
1720013400000|2024-07-03 13:30:00|1436.07|1428.87|1431.15|1423.95|1437.65|1430.45|1429.45|1422.25|801
1720013700000|2024-07-03 13:35:00|1430.03|1422.83|1440.85|1433.65|1440.85|1433.65|1429.98|1422.78|592
1720014000000|2024-07-03 13:40:00|1439.1|1431.9|1444.5|1437.3|1444.5|1437.3|1437.04|1429.84|547
1720014300000|2024-07-03 13:45:00|1444.48|1437.28|1445.65|1438.45|1448.87|1441.67|1440.04|1432.84|950
1720014600000|2024-07-03 13:50:00|1445.35|1438.15|1448.91|1441.71|1450.48|1443.28|1440.7|1433.5|997
1720014900000|2024-07-03 13:55:00|1448.96|1441.76|1451.43|1444.23|1454.8|1447.6|1448.47|1441.27|870
1720015200000|2024-07-03 14:00:00|1451.33|1444.13|1449.17|1441.97|1454.15|1446.95|1445.08|1437.88|1042
1720015500000|2024-07-03 14:05:00|1449.23|1442.03|1454.7|1447.5|1457.1|1449.9|1446.83|1439.63|920
1720015800000|2024-07-03 14:10:00|1454.14|1446.94|1455.58|1448.38|1461.2|1454|1453.78|1446.58|905
1720016100000|2024-07-03 14:15:00|1455.88|1448.68|1458.08|1450.88|1459.85|1452.65|1454.96|1447.76|924
1720016400000|2024-07-03 14:20:00|1457.96|1450.76|1461.42|1454.22|1461.95|1454.75|1457|1449.8|832
1720016700000|2024-07-03 14:25:00|1460.95|1453.75|1456.6|1449.4|1461.59|1454.39|1454.02|1446.82|834
1720017000000|2024-07-03 14:30:00|1456.57|1449.37|1452.05|1444.85|1458.03|1450.83|1451.88|1444.68|857
1720017300000|2024-07-03 14:35:00|1452.07|1444.87|1449.85|1442.65|1454.07|1446.87|1449.57|1442.37|788
1720017600000|2024-07-03 14:40:00|1449.8|1442.6|1447.98|1440.78|1450.62|1443.42|1446.03|1438.83|776
1720017900000|2024-07-03 14:45:00|1447.93|1440.73|1449.22|1442.02|1450.56|1443.36|1445.78|1438.58|749
1720018200000|2024-07-03 14:50:00|1449.21|1442.01|1442.87|1435.67|1451.7|1444.5|1442.65|1435.45|771
1720018500000|2024-07-03 14:55:00|1442.96|1435.76|1441.35|1434.15|1443.75|1436.55|1440.39|1433.19|710
1720018800000|2024-07-03 15:00:00|1441.32|1434.12|1434.09|1426.89|1441.35|1434.15|1434.09|1426.89|903
1720019100000|2024-07-03 15:05:00|1434.32|1427.12|1441.15|1433.95|1443.25|1436.05|1433.7|1426.5|908
1720019400000|2024-07-03 15:10:00|1441.13|1433.93|1445.1|1437.9|1448.2|1441|1440.03|1432.83|629
1720019700000|2024-07-03 15:15:00|1446.3|1439.1|1442.32|1435.12|1447.35|1440.15|1439.3|1432.1|500
1720020000000|2024-07-03 15:20:00|1442.34|1435.14|1453.15|1445.95|1453.35|1446.15|1442.04|1434.84|490
1720020300000|2024-07-03 15:25:00|1453.1|1445.9|1456.97|1449.77|1458.32|1451.12|1452.3|1445.1|771
1720020600000|2024-07-03 15:30:00|1456.93|1449.73|1451.62|1444.42|1457.95|1450.75|1451.58|1444.38|783
1720020900000|2024-07-03 15:35:00|1451.59|1444.39|1448.16|1440.96|1452.28|1445.08|1446.67|1439.47|791
1720021200000|2024-07-03 15:40:00|1448.19|1440.99|1446.25|1439.05|1449.47|1442.27|1443.94|1436.74|761
1720021500000|2024-07-03 15:45:00|1445.71|1438.51|1441.47|1434.27|1448.3|1441.1|1439.99|1432.79|496
1720021800000|2024-07-03 15:50:00|1441.49|1434.29|1444.5|1437.3|1446.14|1438.94|1439.11|1431.91|780
1720022100000|2024-07-03 15:55:00|1444.48|1437.28|1441.87|1434.67|1448.39|1441.19|1441.56|1434.36|728
1720022400000|2024-07-03 16:00:00|1442.03|1434.83|1437.95|1430.75|1444.6|1437.4|1437.71|1430.51|804
1720022700000|2024-07-03 16:05:00|1437.94|1430.74|1437.47|1430.27|1441.88|1434.68|1434.91|1427.71|887
1720023000000|2024-07-03 16:10:00|1437.5|1430.3|1437.15|1429.95|1441.72|1434.52|1436.18|1428.98|749
1720023300000|2024-07-03 16:15:00|1437.2|1430|1443.44|1436.24|1443.62|1436.42|1436.77|1429.57|821
1720023600000|2024-07-03 16:20:00|1442.95|1435.75|1448.45|1441.25|1448.6|1441.4|1436.98|1429.78|845
1720023900000|2024-07-03 16:25:00|1448.4|1441.2|1450.16|1442.96|1451.95|1444.75|1446.79|1439.59|814
1720024200000|2024-07-03 16:30:00|1450.12|1442.92|1446.28|1439.08|1451.58|1444.38|1444.46|1437.26|864
1720024500000|2024-07-03 16:35:00|1446.25|1439.05|1440.55|1433.35|1446.63|1439.43|1440.15|1432.95|716
1720024800000|2024-07-03 16:40:00|1440.25|1433.05|1440.32|1433.12|1441.5|1434.3|1438.55|1431.35|688
1720025100000|2024-07-03 16:45:00|1440.3|1433.1|1442.08|1434.88|1442.93|1435.73|1437.98|1430.78|830
1720025400000|2024-07-03 16:50:00|1442.13|1434.93|1440.9|1433.7|1444.5|1437.3|1439.61|1432.41|661
1720025700000|2024-07-03 16:55:00|1440.95|1433.75|1442.84|1435.64|1444.23|1437.03|1440.63|1433.43|620
1720026000000|2024-07-03 17:00:00|1443.02|1435.82|1441.34|1434.14|1443.92|1436.72|1438.48|1431.28|813
1720026300000|2024-07-03 17:05:00|1441.32|1434.12|1436.97|1429.77|1441.97|1434.77|1435.83|1428.63|718
1720026600000|2024-07-03 17:10:00|1436.99|1429.79|1434.88|1427.68|1437.15|1429.95|1434|1426.8|645
1720026900000|2024-07-03 17:15:00|1434.9|1427.7|1431.7|1424.5|1435.07|1427.87|1429.02|1421.82|626
1720027200000|2024-07-03 17:20:00|1431.72|1424.52|1432.04|1424.84|1432.04|1424.84|1428.37|1421.17|603
1720027500000|2024-07-03 17:25:00|1432.05|1424.85|1424.6|1417.4|1434.65|1427.45|1423.94|1416.74|628
1720027800000|2024-07-03 17:30:00|1424.61|1417.41|1417.43|1410.23|1424.67|1417.47|1416.34|1409.14|754
1720028100000|2024-07-03 17:35:00|1417.42|1410.22|1417.75|1410.55|1418.25|1411.05|1415.5|1408.3|701
1720028400000|2024-07-03 17:40:00|1417.77|1410.57|1414.23|1407.03|1418|1410.8|1412.8|1405.6|707
1720028700000|2024-07-03 17:45:00|1414.22|1407.02|1403.29|1396.09|1414.39|1407.19|1402.8|1395.6|877
1720029000000|2024-07-03 17:50:00|1403.53|1396.33|1401.67|1394.47|1403.64|1396.44|1400.5|1393.3|795
1720029300000|2024-07-03 17:55:00|1401.65|1394.45|1408.22|1401.02|1408.49|1401.29|1401.44|1394.24|756
1720029600000|2024-07-03 18:00:00|1408.24|1401.04|1399.26|1392.06|1408.24|1401.04|1396.55|1389.35|891
1720029900000|2024-07-03 18:05:00|1399.32|1392.12|1401.49|1394.29|1404.02|1396.82|1398.34|1391.14|797
1720030200000|2024-07-03 18:10:00|1401.46|1394.26|1402.72|1395.52|1403.59|1396.39|1397.02|1389.82|597
1720030500000|2024-07-03 18:15:00|1402.68|1395.48|1404.68|1397.48|1406.08|1398.88|1401.15|1393.95|521
1720030800000|2024-07-03 18:20:00|1404.69|1397.49|1406.05|1398.85|1406.3|1399.1|1400.8|1393.6|340
1720031100000|2024-07-03 18:25:00|1406.12|1398.92|1411.18|1403.98|1412|1404.8|1404.14|1396.94|667
1720031400000|2024-07-03 18:30:00|1411.44|1404.24|1413.59|1406.39|1413.65|1406.45|1408.71|1401.51|744
1720031700000|2024-07-03 18:35:00|1413.54|1406.34|1404.03|1396.83|1413.65|1406.45|1403.81|1396.61|623
1720032000000|2024-07-03 18:40:00|1403.64|1396.44|1401.9|1394.7|1403.92|1396.72|1399.96|1392.76|631
1720032300000|2024-07-03 18:45:00|1401.84|1394.64|1400.4|1393.2|1404.3|1397.1|1399.04|1391.84|746
1720032600000|2024-07-03 18:50:00|1400.35|1393.15|1397.62|1390.42|1400.35|1393.15|1396.05|1388.85|739
1720032900000|2024-07-03 18:55:00|1397.59|1390.39|1400.39|1393.19|1401.45|1394.25|1396.97|1389.77|401
1720033200000|2024-07-03 19:00:00|1400.65|1393.45|1390.61|1383.41|1402.25|1395.05|1389.99|1382.79|844
1720033500000|2024-07-03 19:05:00|1390.64|1383.44|1395.65|1388.45|1397.23|1390.03|1390.33|1383.13|926
1720033800000|2024-07-03 19:10:00|1395.62|1388.42|1393.66|1386.46|1400.7|1393.5|1393.44|1386.24|897
1720034100000|2024-07-03 19:15:00|1393.69|1386.49|1384.74|1377.54|1394.79|1387.59|1383.68|1376.48|964
1720034400000|2024-07-03 19:20:00|1385.05|1377.85|1380.01|1372.81|1385.75|1378.55|1373.72|1366.52|1040
1720034700000|2024-07-03 19:25:00|1379.99|1372.79|1378.5|1371.3|1380.57|1373.37|1376.54|1369.34|934
1720035000000|2024-07-03 19:30:00|1378.44|1371.24|1380.85|1373.65|1382.28|1375.08|1376.28|1369.08|616
1720035300000|2024-07-03 19:35:00|1380.7|1373.5|1383.05|1375.85|1383.75|1376.55|1377.89|1370.69|426
1720035600000|2024-07-03 19:40:00|1382.97|1375.77|1381.25|1374.05|1384.7|1377.5|1380.51|1373.31|707
1720035900000|2024-07-03 19:45:00|1381.23|1374.03|1379.05|1371.85|1383.15|1375.95|1376.45|1369.25|443
1720036200000|2024-07-03 19:50:00|1379.15|1371.95|1378.46|1371.26|1379.97|1372.77|1376.31|1369.11|721
1720036500000|2024-07-03 19:55:00|1378.52|1371.32|1377.62|1370.42|1380.72|1373.52|1374.4|1367.2|822
1720036800000|2024-07-03 20:00:00|1377.57|1370.37|1373.25|1366.05|1377.6|1370.4|1370.27|1363.07|843
1720037100000|2024-07-03 20:05:00|1373.15|1365.95|1372.45|1365.25|1373.52|1366.32|1369.93|1362.73|674
1720037400000|2024-07-03 20:10:00|1372.55|1365.35|1368.77|1361.57|1372.69|1365.49|1367.64|1360.44|626
1720037700000|2024-07-03 20:15:00|1368.76|1361.56|1371.58|1364.38|1373.59|1366.39|1368.3|1361.1|737
1720038000000|2024-07-03 20:20:00|1371.59|1364.39|1368.21|1361.01|1373.35|1366.15|1368.19|1360.99|616
1720038300000|2024-07-03 20:25:00|1368.23|1361.03|1369.81|1362.61|1370.92|1363.72|1365.46|1358.26|718
1720038600000|2024-07-03 20:30:00|1369.79|1362.59|1366.76|1359.56|1371.25|1364.05|1366.4|1359.2|671
1720038900000|2024-07-03 20:35:00|1366.77|1359.57|1375.3|1368.1|1375.95|1368.75|1366.66|1359.46|672
1720039200000|2024-07-03 20:40:00|1375.33|1368.13|1377.64|1370.44|1378.8|1371.6|1373.06|1365.86|585
1720039500000|2024-07-03 20:45:00|1377.74|1370.54|1375.13|1367.93|1380.3|1373.1|1374.46|1367.26|692
1720039800000|2024-07-03 20:50:00|1375.02|1367.82|1367.33|1360.13|1376|1368.8|1367.26|1360.06|510
1720040100000|2024-07-03 20:55:00|1367.34|1360.14|1365.82|1358.62|1368.7|1361.5|1363.14|1355.94|886
1720040400000|2024-07-03 21:00:00|1365.85|1358.65|1361.5|1354.3|1366.44|1359.24|1359.26|1352.06|932
1720040700000|2024-07-03 21:05:00|1361.51|1354.31|1371.82|1364.62|1372.29|1365.09|1360.87|1353.67|731
1720041000000|2024-07-03 21:10:00|1371.79|1364.59|1368.97|1361.77|1373.35|1366.15|1365.55|1358.35|763
1720041300000|2024-07-03 21:15:00|1368.99|1361.79|1362.7|1355.5|1369.61|1362.41|1362.58|1355.38|717
1720041600000|2024-07-03 21:20:00|1362.71|1355.51|1362.39|1355.19|1362.96|1355.76|1360.37|1353.17|479
1720041900000|2024-07-03 21:25:00|1362.36|1355.16|1363.43|1356.23|1366.15|1358.95|1361.35|1354.15|475
1720042200000|2024-07-03 21:30:00|1363.41|1356.21|1368.82|1361.62|1368.87|1361.67|1363.2|1356|359
1720042500000|2024-07-03 21:35:00|1368.85|1361.65|1378.54|1371.34|1378.54|1371.34|1368.82|1361.62|496
1720042800000|2024-07-03 21:40:00|1378.52|1371.32|1379.67|1372.47|1379.71|1372.51|1374.81|1367.61|413
1720043100000|2024-07-03 21:45:00|1379.66|1372.46|1380.46|1373.26|1380.46|1373.26|1379.66|1372.46|276
1720043400000|2024-07-03 21:50:00|1380.47|1373.27|1382.56|1375.36|1382.59|1375.39|1380.12|1372.92|231
1720043700000|2024-07-03 21:55:00|1382.55|1375.35|1378.56|1371.36|1384.71|1377.51|1378.34|1371.14|482
1720044000000|2024-07-03 22:00:00|1378.27|1371.07|1377.08|1369.88|1381.25|1374.05|1375.79|1368.59|629
1720044300000|2024-07-03 22:05:00|1377.1|1369.9|1373.86|1366.66|1380.14|1372.94|1373.53|1366.33|481
1720044600000|2024-07-03 22:10:00|1373.81|1366.61|1373.62|1366.42|1376.01|1368.81|1372.32|1365.12|405
1720044900000|2024-07-03 22:15:00|1373.73|1366.53|1373|1365.8|1376.35|1369.15|1372.1|1364.9|492
1720045200000|2024-07-03 22:20:00|1372.97|1365.77|1371.68|1364.48|1373.5|1366.3|1369.59|1362.39|581
1720045500000|2024-07-03 22:25:00|1371.75|1364.55|1371.25|1364.05|1372.09|1364.89|1369.95|1362.75|394
1720045800000|2024-07-03 22:30:00|1371.17|1363.97|1371.37|1364.17|1371.37|1364.17|1370.16|1362.96|203
1720046100000|2024-07-03 22:35:00|1371.28|1364.08|1374.25|1367.05|1374.88|1367.68|1371.25|1364.05|302
1720046400000|2024-07-03 22:40:00|1374.47|1367.27|1375.1|1367.9|1375.95|1368.75|1373.95|1366.75|106
1720046700000|2024-07-03 22:45:00|1375.95|1368.75|1375|1367.8|1377.65|1370.45|1372.98|1365.78|338
1720047000000|2024-07-03 22:50:00|1375.95|1368.75|1377.63|1370.43|1378.24|1371.04|1374.95|1367.75|531
1720047300000|2024-07-03 22:55:00|1377.7|1370.5|1375.22|1368.02|1378.15|1370.95|1375.1|1367.9|490
1720047600000|2024-07-03 23:00:00|1375.16|1367.96|1368.6|1361.4|1375.16|1367.96|1366.7|1359.5|582
1720047900000|2024-07-03 23:05:00|1368.68|1361.48|1365.93|1358.73|1368.83|1361.63|1364.65|1357.45|456
1720048200000|2024-07-03 23:10:00|1365.94|1358.74|1369.18|1361.98|1369.65|1362.45|1365.04|1357.84|485
1720048500000|2024-07-03 23:15:00|1369.19|1361.99|1370.39|1363.19|1371.69|1364.49|1368.46|1361.26|408
1720048800000|2024-07-03 23:20:00|1370.12|1362.92|1368.38|1361.18|1370.55|1363.35|1366.52|1359.32|463
1720049100000|2024-07-03 23:25:00|1368.35|1361.15|1371.97|1364.77|1372.05|1364.85|1367.46|1360.26|332
1720049400000|2024-07-03 23:30:00|1372.05|1364.85|1368.18|1360.98|1372.05|1364.85|1366.97|1359.77|608
1720049700000|2024-07-03 23:35:00|1367.83|1360.63|1366.84|1359.64|1369.05|1361.85|1365.78|1358.58|486
1720050000000|2024-07-03 23:40:00|1366.83|1359.63|1364.4|1357.2|1367.95|1360.75|1364.08|1356.88|506
1720050300000|2024-07-03 23:45:00|1364.35|1357.15|1367.45|1360.25|1367.6|1360.4|1363.81|1356.61|496
1720050600000|2024-07-03 23:50:00|1367.32|1360.12|1369.15|1361.95|1369.55|1362.35|1365.1|1357.9|573
1720050900000|2024-07-03 23:55:00|1369.08|1361.88|1362.55|1355.35|1369.17|1361.97|1361.93|1354.73|540
1720051200000|2024-07-04 00:00:00|1362.7|1355.5|1365.33|1358.13|1365.38|1358.18|1360.91|1353.71|651
1720051500000|2024-07-04 00:05:00|1365.35|1358.15|1367.35|1360.15|1367.65|1360.45|1363.31|1356.11|577
1720051800000|2024-07-04 00:10:00|1367.13|1359.93|1366.85|1359.65|1367.13|1359.93|1364|1356.8|415
1720052100000|2024-07-04 00:15:00|1366.75|1359.55|1365.73|1358.53|1367.15|1359.95|1364.27|1357.07|426
1720052400000|2024-07-04 00:20:00|1365.75|1358.55|1366.9|1359.7|1368.85|1361.65|1364.74|1357.54|671
1720052700000|2024-07-04 00:25:00|1366.82|1359.62|1361.93|1354.73|1366.83|1359.63|1361.26|1354.06|547
1720053000000|2024-07-04 00:30:00|1362.52|1355.32|1367.45|1360.25|1367.67|1360.47|1361.57|1354.37|505
1720053300000|2024-07-04 00:35:00|1367.48|1360.28|1373.9|1366.7|1374.83|1367.63|1367.43|1360.23|595
1720053600000|2024-07-04 00:40:00|1373.85|1366.65|1376.57|1369.37|1377.3|1370.1|1373.36|1366.16|583
1720053900000|2024-07-04 00:45:00|1376.63|1369.43|1367.27|1360.07|1377.15|1369.95|1367.1|1359.9|715
1720054200000|2024-07-04 00:50:00|1367.2|1360|1364.48|1357.28|1367.22|1360.02|1362.99|1355.79|588
1720054500000|2024-07-04 00:55:00|1364.18|1356.98|1363.56|1356.36|1365.2|1358|1362.24|1355.04|604
1720054800000|2024-07-04 01:00:00|1363.57|1356.37|1367.8|1360.6|1367.9|1360.7|1362.07|1354.87|751
1720055100000|2024-07-04 01:05:00|1367.83|1360.63|1356.21|1349.01|1367.83|1360.63|1355.58|1348.38|874
1720055400000|2024-07-04 01:10:00|1356.16|1348.96|1353.6|1346.4|1359.4|1352.2|1352.77|1345.57|1023
1720055700000|2024-07-04 01:15:00|1353.68|1346.48|1350.5|1343.3|1358.71|1351.51|1341.92|1334.72|1129
1720056000000|2024-07-04 01:20:00|1350.2|1343|1354.89|1347.69|1355.15|1347.95|1346.85|1339.65|1024
1720056300000|2024-07-04 01:25:00|1354.75|1347.55|1353.28|1346.08|1359.15|1351.95|1351.37|1344.17|960
1720056600000|2024-07-04 01:30:00|1353.27|1346.07|1331.95|1324.75|1353.27|1346.07|1329.13|1321.93|980
1720056900000|2024-07-04 01:35:00|1332.1|1324.9|1335.61|1328.41|1340.7|1333.5|1329.65|1322.45|1146
1720057200000|2024-07-04 01:40:00|1335.69|1328.49|1330.88|1323.68|1337.02|1329.82|1318.41|1311.21|1150
1720057500000|2024-07-04 01:45:00|1330.7|1323.5|1325.5|1318.3|1332|1324.8|1320.18|1312.98|1156
1720057800000|2024-07-04 01:50:00|1325.3|1318.1|1323.92|1316.72|1329.9|1322.7|1320.88|1313.68|1135
1720058100000|2024-07-04 01:55:00|1323.89|1316.69|1321.02|1313.82|1328|1320.8|1310.03|1302.83|1139
1720058400000|2024-07-04 02:00:00|1321|1313.8|1323.85|1316.65|1325.28|1318.08|1305.19|1297.99|1170
1720058700000|2024-07-04 02:05:00|1323.64|1316.44|1316.89|1309.69|1325.24|1318.04|1315.33|1308.13|1135
1720059000000|2024-07-04 02:10:00|1316.88|1309.68|1320.98|1313.78|1325.3|1318.1|1315.85|1308.65|1065
1720059300000|2024-07-04 02:15:00|1321.04|1313.84|1323.04|1315.84|1325|1317.8|1320.14|1312.94|1040
1720059600000|2024-07-04 02:20:00|1323.06|1315.86|1324.57|1317.37|1324.87|1317.67|1319.7|1312.5|976
1720059900000|2024-07-04 02:25:00|1324.83|1317.63|1330.49|1323.29|1330.8|1323.6|1324|1316.8|896
1720060200000|2024-07-04 02:30:00|1330.55|1323.35|1331.67|1324.47|1331.93|1324.73|1327.66|1320.46|947
1720060500000|2024-07-04 02:35:00|1331.7|1324.5|1332.94|1325.74|1332.94|1325.74|1330.05|1322.85|878
1720060800000|2024-07-04 02:40:00|1332.85|1325.65|1331.36|1324.16|1333.8|1326.6|1330.98|1323.78|802
1720061100000|2024-07-04 02:45:00|1331.35|1324.15|1327.84|1320.64|1331.54|1324.34|1326.5|1319.3|796
1720061400000|2024-07-04 02:50:00|1327.43|1320.23|1326.72|1319.52|1329.9|1322.7|1323.78|1316.58|812
1720061700000|2024-07-04 02:55:00|1326.49|1319.29|1323.17|1315.97|1328.8|1321.6|1321.61|1314.41|904
1720062000000|2024-07-04 03:00:00|1323.01|1315.81|1323.47|1316.27|1324.43|1317.23|1321.63|1314.43|826
1720062300000|2024-07-04 03:05:00|1323.5|1316.3|1324.56|1317.36|1325.22|1318.02|1322.02|1314.82|645
1720062600000|2024-07-04 03:10:00|1324.57|1317.37|1325.13|1317.93|1327.6|1320.4|1322.44|1315.24|764
1720062900000|2024-07-04 03:15:00|1325.25|1318.05|1324.16|1316.96|1329.9|1322.7|1323.89|1316.69|815
1720063200000|2024-07-04 03:20:00|1324.13|1316.93|1328.4|1321.2|1328.63|1321.43|1322.82|1315.62|737
1720063500000|2024-07-04 03:25:00|1328.37|1321.17|1326.91|1319.71|1330.35|1323.15|1325.45|1318.25|750
1720063800000|2024-07-04 03:30:00|1326.81|1319.61|1325.81|1318.61|1327.75|1320.55|1324.02|1316.82|557
1720064100000|2024-07-04 03:35:00|1325.46|1318.26|1327.06|1319.86|1328.95|1321.75|1325.35|1318.15|612
1720064400000|2024-07-04 03:40:00|1327.04|1319.84|1324.13|1316.93|1327.11|1319.91|1323.38|1316.18|671
1720064700000|2024-07-04 03:45:00|1324.17|1316.97|1328.27|1321.07|1328.55|1321.35|1323.61|1316.41|594
1720065000000|2024-07-04 03:50:00|1328.25|1321.05|1329.5|1322.3|1329.57|1322.37|1326.11|1318.91|613
1720065300000|2024-07-04 03:55:00|1329.53|1322.33|1330.17|1322.97|1331.2|1324|1328.4|1321.2|517
1720065600000|2024-07-04 04:00:00|1330.15|1322.95|1326.98|1319.78|1330.26|1323.06|1324.98|1317.78|590
1720065900000|2024-07-04 04:05:00|1326.93|1319.73|1328.33|1321.13|1329.16|1321.96|1325.35|1318.15|558
1720066200000|2024-07-04 04:10:00|1328.45|1321.25|1331.95|1324.75|1332.27|1325.07|1326.81|1319.61|600
1720066500000|2024-07-04 04:15:00|1331.82|1324.62|1333.17|1325.97|1333.75|1326.55|1331.55|1324.35|544
1720066800000|2024-07-04 04:20:00|1333.15|1325.95|1330.74|1323.54|1333.56|1326.36|1329.84|1322.64|587
1720067100000|2024-07-04 04:25:00|1330.76|1323.56|1330.53|1323.33|1331.94|1324.74|1329.82|1322.62|720
1720067400000|2024-07-04 04:30:00|1330.56|1323.36|1333.7|1326.5|1333.7|1326.5|1329.31|1322.11|704
1720067700000|2024-07-04 04:35:00|1333.65|1326.45|1335.51|1328.31|1335.68|1328.48|1331.48|1324.28|662
1720068000000|2024-07-04 04:40:00|1335.48|1328.28|1333.38|1326.18|1335.5|1328.3|1332.79|1325.59|445
1720068300000|2024-07-04 04:45:00|1333.37|1326.17|1336.2|1329|1336.65|1329.45|1333.22|1326.02|520
1720068600000|2024-07-04 04:50:00|1336.15|1328.95|1339.04|1331.84|1339.04|1331.84|1336.15|1328.95|507
1720068900000|2024-07-04 04:55:00|1338.98|1331.78|1339.1|1331.9|1339.92|1332.72|1338.09|1330.89|523
1720069200000|2024-07-04 05:00:00|1339.13|1331.93|1340.31|1333.11|1340.6|1333.4|1337.46|1330.26|624
1720069500000|2024-07-04 05:05:00|1340.34|1333.14|1340.44|1333.24|1341.4|1334.2|1339.28|1332.08|545
1720069800000|2024-07-04 05:10:00|1340.45|1333.25|1340.95|1333.75|1341.48|1334.28|1339|1331.8|586
1720070100000|2024-07-04 05:15:00|1340.93|1333.73|1342.8|1335.6|1343.2|1336|1339.63|1332.43|565
1720070400000|2024-07-04 05:20:00|1342.83|1335.63|1341.7|1334.5|1343.08|1335.88|1340.09|1332.89|552
1720070700000|2024-07-04 05:25:00|1341.8|1334.6|1342.74|1335.54|1344|1336.8|1341.28|1334.08|566
1720071000000|2024-07-04 05:30:00|1342.78|1335.58|1342.17|1334.97|1343.25|1336.05|1340.03|1332.83|615
1720071300000|2024-07-04 05:35:00|1342.2|1335|1341.09|1333.89|1343.25|1336.05|1340.25|1333.05|564
1720071600000|2024-07-04 05:40:00|1341.17|1333.97|1343.91|1336.71|1344.8|1337.6|1339.86|1332.66|481
1720071900000|2024-07-04 05:45:00|1343.9|1336.7|1343.19|1335.99|1344.1|1336.9|1340.45|1333.25|534
1720072200000|2024-07-04 05:50:00|1343.24|1336.04|1341.11|1333.91|1344.15|1336.95|1340.3|1333.1|486
1720072500000|2024-07-04 05:55:00|1341.06|1333.86|1340.26|1333.06|1342.32|1335.12|1340.06|1332.86|465
1720072800000|2024-07-04 06:00:00|1340.21|1333.01|1337.22|1330.02|1340.21|1333.01|1336.08|1328.88|531
1720073100000|2024-07-04 06:05:00|1337.19|1329.99|1332.78|1325.58|1337.33|1330.13|1331.15|1323.95|583
1720073400000|2024-07-04 06:10:00|1332.8|1325.6|1332.85|1325.65|1334.05|1326.85|1331.11|1323.91|659
1720073700000|2024-07-04 06:15:00|1332.9|1325.7|1330.07|1322.87|1333.18|1325.98|1329.03|1321.83|802
1720074000000|2024-07-04 06:20:00|1330.09|1322.89|1325.91|1318.71|1330.18|1322.98|1325.75|1318.55|739
1720074300000|2024-07-04 06:25:00|1325.86|1318.66|1323.63|1316.43|1326.47|1319.27|1321.26|1314.06|734
1720074600000|2024-07-04 06:30:00|1323.7|1316.5|1323.64|1316.44|1326.6|1319.4|1320.29|1313.09|957
1720074900000|2024-07-04 06:35:00|1323.68|1316.48|1332.45|1325.25|1335.3|1328.1|1323.68|1316.48|986
1720075200000|2024-07-04 06:40:00|1332.4|1325.2|1337.31|1330.11|1340.2|1333|1331.11|1323.91|869
1720075500000|2024-07-04 06:45:00|1337.23|1330.03|1332.73|1325.53|1337.69|1330.49|1332.63|1325.43|897
1720075800000|2024-07-04 06:50:00|1332.78|1325.58|1328.89|1321.69|1334.16|1326.96|1328.86|1321.66|814
1720076100000|2024-07-04 06:55:00|1328.86|1321.66|1331.84|1324.64|1332.28|1325.08|1328.26|1321.06|721
1720076400000|2024-07-04 07:00:00|1331.89|1324.69|1329|1321.8|1332|1324.8|1326.34|1319.14|838
1720076700000|2024-07-04 07:05:00|1328.95|1321.75|1327.41|1320.21|1330.09|1322.89|1325.15|1317.95|772
1720077000000|2024-07-04 07:10:00|1327.22|1320.02|1324.2|1317|1330.1|1322.9|1323.74|1316.54|894
1720077300000|2024-07-04 07:15:00|1324.13|1316.93|1318.61|1311.41|1326.25|1319.05|1317.64|1310.44|841
1720077600000|2024-07-04 07:20:00|1318.51|1311.31|1322.2|1315|1322.63|1315.43|1318.33|1311.13|872
1720077900000|2024-07-04 07:25:00|1322.35|1315.15|1322.59|1315.39|1323.96|1316.76|1320.08|1312.88|810
1720078200000|2024-07-04 07:30:00|1322.48|1315.28|1324.71|1317.51|1325.45|1318.25|1320.97|1313.77|915
1720078500000|2024-07-04 07:35:00|1324.68|1317.48|1324.47|1317.27|1327.6|1320.4|1321.45|1314.25|920
1720078800000|2024-07-04 07:40:00|1324.46|1317.26|1323.09|1315.89|1325.26|1318.06|1321.67|1314.47|841
1720079100000|2024-07-04 07:45:00|1323.14|1315.94|1319.34|1312.14|1324.95|1317.75|1319.13|1311.93|916
1720079400000|2024-07-04 07:50:00|1319.32|1312.12|1315.05|1307.85|1320.16|1312.96|1314.2|1307|928
1720079700000|2024-07-04 07:55:00|1315.04|1307.84|1318.57|1311.37|1318.62|1311.42|1313.01|1305.81|882
1720080000000|2024-07-04 08:00:00|1318.56|1311.36|1324.27|1317.07|1324.27|1317.07|1315.61|1308.41|928
1720080300000|2024-07-04 08:05:00|1324.25|1317.05|1322.87|1315.67|1324.8|1317.6|1321.06|1313.86|816
1720080600000|2024-07-04 08:10:00|1322.84|1315.64|1329.28|1322.08|1329.95|1322.75|1322.8|1315.6|802
1720080900000|2024-07-04 08:15:00|1329.4|1322.2|1325.1|1317.9|1329.45|1322.25|1322.97|1315.77|943
1720081200000|2024-07-04 08:20:00|1325.11|1317.91|1324.47|1317.27|1327.03|1319.83|1323.43|1316.23|739
1720081500000|2024-07-04 08:25:00|1324.4|1317.2|1325.65|1318.45|1327.49|1320.29|1324.09|1316.89|816
1720081800000|2024-07-04 08:30:00|1325.56|1318.36|1324.57|1317.37|1327.73|1320.53|1322.41|1315.21|1016
1720082100000|2024-07-04 08:35:00|1324.61|1317.41|1321.34|1314.14|1325.47|1318.27|1320.26|1313.06|999
1720082400000|2024-07-04 08:40:00|1321.33|1314.13|1327.22|1320.02|1330.47|1323.27|1311.48|1304.28|1125
1720082700000|2024-07-04 08:45:00|1327.23|1320.03|1328.89|1321.69|1332.33|1325.13|1326.2|1319|1064
1720083000000|2024-07-04 08:50:00|1328.87|1321.67|1326.63|1319.43|1331.48|1324.28|1326.18|1318.98|981
1720083300000|2024-07-04 08:55:00|1326.67|1319.47|1328.54|1321.34|1332.43|1325.23|1326.66|1319.46|915
1720083600000|2024-07-04 09:00:00|1328.49|1321.29|1319.82|1312.62|1329.43|1322.23|1319.44|1312.24|939
1720083900000|2024-07-04 09:05:00|1320.11|1312.91|1315.88|1308.68|1323.65|1316.45|1315.15|1307.95|1012
1720084200000|2024-07-04 09:10:00|1315.95|1308.75|1318.14|1310.94|1319.54|1312.34|1311.68|1304.48|1101
1720084500000|2024-07-04 09:15:00|1318.11|1310.91|1309.23|1302.03|1318.3|1311.1|1308.85|1301.65|1048
1720084800000|2024-07-04 09:20:00|1309.28|1302.08|1312.46|1305.26|1315.97|1308.77|1308.63|1301.43|1052
1720085100000|2024-07-04 09:25:00|1312.5|1305.3|1313.18|1305.98|1314.55|1307.35|1310.22|1303.02|1014
1720085400000|2024-07-04 09:30:00|1313.27|1306.07|1317.82|1310.62|1320.75|1313.55|1312.08|1304.88|1045
1720085700000|2024-07-04 09:35:00|1317.93|1310.73|1319.2|1312|1320.25|1313.05|1316.24|1309.04|961
1720086000000|2024-07-04 09:40:00|1319.18|1311.98|1322.59|1315.39|1322.75|1315.55|1317.81|1310.61|854
1720086300000|2024-07-04 09:45:00|1322.54|1315.34|1323.95|1316.75|1325.32|1318.12|1321.24|1314.04|777
1720086600000|2024-07-04 09:50:00|1324.02|1316.82|1322.1|1314.9|1324.06|1316.86|1321.23|1314.03|749
1720086900000|2024-07-04 09:55:00|1322.25|1315.05|1319.04|1311.84|1323.05|1315.85|1318.28|1311.08|599
1720087200000|2024-07-04 10:00:00|1318.71|1311.51|1313.32|1306.12|1319.03|1311.83|1312.81|1305.61|806
1720087500000|2024-07-04 10:05:00|1313.37|1306.17|1311.6|1304.4|1314.5|1307.3|1310.96|1303.76|885
1720087800000|2024-07-04 10:10:00|1312.03|1304.83|1312.12|1304.92|1313.48|1306.28|1309.29|1302.09|830
1720088100000|2024-07-04 10:15:00|1312.15|1304.95|1310.2|1303|1315.33|1308.13|1310.06|1302.86|960
1720088400000|2024-07-04 10:20:00|1310.24|1303.04|1310.09|1302.89|1313.16|1305.96|1308.31|1301.11|1043
1720088700000|2024-07-04 10:25:00|1310.11|1302.91|1315.9|1308.7|1316.4|1309.2|1308.61|1301.41|886
1720089000000|2024-07-04 10:30:00|1315.85|1308.65|1314.94|1307.74|1315.85|1308.65|1312.64|1305.44|850
1720089300000|2024-07-04 10:35:00|1315.05|1307.85|1318.24|1311.04|1319.38|1312.18|1314.77|1307.57|781
1720089600000|2024-07-04 10:40:00|1318.29|1311.09|1319.27|1312.07|1321.22|1314.02|1317.71|1310.51|812
1720089900000|2024-07-04 10:45:00|1319.09|1311.89|1322.99|1315.79|1323.28|1316.08|1318.43|1311.23|874
1720090200000|2024-07-04 10:50:00|1323.09|1315.89|1321.08|1313.88|1324.33|1317.13|1319.62|1312.42|848
1720090500000|2024-07-04 10:55:00|1321.19|1313.99|1321.89|1314.69|1322.3|1315.1|1318.14|1310.94|730
1720090800000|2024-07-04 11:00:00|1321.9|1314.7|1316.22|1309.02|1322.14|1314.94|1316.19|1308.99|782
1720091100000|2024-07-04 11:05:00|1316.25|1309.05|1317.34|1310.14|1318.26|1311.06|1315|1307.8|848
1720091400000|2024-07-04 11:10:00|1317.32|1310.12|1315.97|1308.77|1320.23|1313.03|1315.83|1308.63|725
1720091700000|2024-07-04 11:15:00|1315.94|1308.74|1314.2|1307|1318.92|1311.72|1313.42|1306.22|859
1720092000000|2024-07-04 11:20:00|1314.16|1306.96|1311.97|1304.77|1314.16|1306.96|1310.35|1303.15|796
1720092300000|2024-07-04 11:25:00|1311.87|1304.67|1310.87|1303.67|1311.99|1304.79|1309.34|1302.14|652
1720092600000|2024-07-04 11:30:00|1310.9|1303.7|1309.68|1302.48|1311.15|1303.95|1309.33|1302.13|738
1720092900000|2024-07-04 11:35:00|1309.66|1302.46|1310.07|1302.87|1310.99|1303.79|1308.06|1300.86|628
1720093200000|2024-07-04 11:40:00|1310.05|1302.85|1307.36|1300.16|1312.19|1304.99|1307.29|1300.09|586
1720093500000|2024-07-04 11:45:00|1307.37|1300.17|1306.27|1299.07|1307.99|1300.79|1305.16|1297.96|657
1720093800000|2024-07-04 11:50:00|1306.25|1299.05|1307.46|1300.26|1309.32|1302.12|1304.75|1297.55|731
1720094100000|2024-07-04 11:55:00|1307.43|1300.23|1310.02|1302.82|1311.05|1303.85|1307.43|1300.23|684
1720094400000|2024-07-04 12:00:00|1309.87|1302.67|1306.47|1299.27|1309.93|1302.73|1305.79|1298.59|557
1720094700000|2024-07-04 12:05:00|1306.2|1299|1306.29|1299.09|1308.15|1300.95|1303.75|1296.55|371
1720095000000|2024-07-04 12:10:00|1306.42|1299.22|1306.82|1299.62|1307.14|1299.94|1304.34|1297.14|711
1720095300000|2024-07-04 12:15:00|1306.73|1299.53|1306.18|1298.98|1307.74|1300.54|1303.59|1296.39|845
1720095600000|2024-07-04 12:20:00|1306.2|1299|1298.97|1291.77|1306.23|1299.03|1298.97|1291.77|864
1720095900000|2024-07-04 12:25:00|1298.78|1291.58|1302.51|1295.31|1302.51|1295.31|1297.84|1290.64|867
1720096200000|2024-07-04 12:30:00|1302.53|1295.33|1306.69|1299.49|1306.7|1299.5|1301.9|1294.7|830
1720096500000|2024-07-04 12:35:00|1306.68|1299.48|1302.82|1295.62|1308.22|1301.02|1302.66|1295.46|875
1720096800000|2024-07-04 12:40:00|1302.87|1295.67|1298.89|1291.69|1302.87|1295.67|1297.65|1290.45|890
1720097100000|2024-07-04 12:45:00|1298.86|1291.66|1292.82|1285.62|1298.86|1291.66|1292.63|1285.43|1005
1720097400000|2024-07-04 12:50:00|1292.86|1285.66|1288.22|1281.02|1295.33|1288.13|1287.89|1280.69|1002
1720097700000|2024-07-04 12:55:00|1288.3|1281.1|1284.84|1277.64|1289.65|1282.45|1284.07|1276.87|1001
1720098000000|2024-07-04 13:00:00|1284.86|1277.66|1283.76|1276.56|1287.15|1279.95|1279.74|1272.54|1091
1720098300000|2024-07-04 13:05:00|1283.66|1276.46|1284.71|1277.51|1284.73|1277.53|1277.97|1270.77|1081
1720098600000|2024-07-04 13:10:00|1284.76|1277.56|1284.27|1277.07|1286.98|1279.78|1282.72|1275.52|981
1720098900000|2024-07-04 13:15:00|1284.29|1277.09|1275.63|1268.43|1285.04|1277.84|1274.81|1267.61|1050
1720099200000|2024-07-04 13:20:00|1275.75|1268.55|1275.06|1267.86|1281.04|1273.84|1273.15|1265.95|1112
1720099500000|2024-07-04 13:25:00|1275.01|1267.81|1269.1|1261.9|1277.74|1270.54|1265.04|1257.84|1116
1720099800000|2024-07-04 13:30:00|1269.11|1261.91|1275.39|1268.19|1278.65|1271.45|1268.56|1261.36|1129
1720100100000|2024-07-04 13:35:00|1275.71|1268.51|1271.5|1264.3|1276.8|1269.6|1270.76|1263.56|1064
1720100400000|2024-07-04 13:40:00|1271.24|1264.04|1274.55|1267.35|1275.45|1268.25|1271.02|1263.82|957
1720100700000|2024-07-04 13:45:00|1274.6|1267.4|1287.4|1280.2|1289.15|1281.95|1274.6|1267.4|721
1720101000000|2024-07-04 13:50:00|1286.78|1279.58|1292.3|1285.1|1293.25|1286.05|1285|1277.8|614
1720101300000|2024-07-04 13:55:00|1292.25|1285.05|1294.92|1287.72|1294.94|1287.74|1290.45|1283.25|743
1720101600000|2024-07-04 14:00:00|1294.84|1287.64|1292.02|1284.82|1298.66|1291.46|1291.84|1284.64|948
1720101900000|2024-07-04 14:05:00|1292.05|1284.85|1293.27|1286.07|1294.63|1287.43|1291.91|1284.71|925
1720102200000|2024-07-04 14:10:00|1293.25|1286.05|1294.15|1286.95|1296|1288.8|1291.32|1284.12|775
1720102500000|2024-07-04 14:15:00|1294.19|1286.99|1294.67|1287.47|1295.8|1288.6|1292.52|1285.32|790
1720102800000|2024-07-04 14:20:00|1294.68|1287.48|1287.23|1280.03|1294.68|1287.48|1287.14|1279.94|748
1720103100000|2024-07-04 14:25:00|1287.27|1280.07|1289.12|1281.92|1291.57|1284.37|1285.03|1277.83|926
1720103400000|2024-07-04 14:30:00|1288.97|1281.77|1287.13|1279.93|1290.75|1283.55|1285.55|1278.35|984
1720103700000|2024-07-04 14:35:00|1287.14|1279.94|1290.14|1282.94|1296.32|1289.12|1287.12|1279.92|1076
1720104000000|2024-07-04 14:40:00|1290.1|1282.9|1288.4|1281.2|1295.13|1287.93|1287.88|1280.68|997
1720104300000|2024-07-04 14:45:00|1288.43|1281.23|1293.8|1286.6|1294.3|1287.1|1286.78|1279.58|935
1720104600000|2024-07-04 14:50:00|1293.84|1286.64|1296.25|1289.05|1297.07|1289.87|1291.4|1284.2|887
1720104900000|2024-07-04 14:55:00|1296.05|1288.85|1296.5|1289.3|1298.3|1291.1|1294.04|1286.84|817
1720105200000|2024-07-04 15:00:00|1296.66|1289.46|1295.17|1287.97|1297.05|1289.85|1292.51|1285.31|892
1720105500000|2024-07-04 15:05:00|1295.13|1287.93|1298.54|1291.34|1300.38|1293.18|1295.1|1287.9|897
1720105800000|2024-07-04 15:10:00|1298.21|1291.01|1298.92|1291.72|1298.92|1291.72|1294.78|1287.58|869
1720106100000|2024-07-04 15:15:00|1298.94|1291.74|1293.39|1286.19|1299.16|1291.96|1293.05|1285.85|918
1720106400000|2024-07-04 15:20:00|1293.38|1286.18|1292.01|1284.81|1295.18|1287.98|1291.75|1284.55|800
1720106700000|2024-07-04 15:25:00|1291.97|1284.77|1295.69|1288.49|1295.69|1288.49|1291.95|1284.75|810
1720107000000|2024-07-04 15:30:00|1295.58|1288.38|1298.99|1291.79|1300.25|1293.05|1295.18|1287.98|835
1720107300000|2024-07-04 15:35:00|1298.98|1291.78|1298.94|1291.74|1301.48|1294.28|1298.15|1290.95|705
1720107600000|2024-07-04 15:40:00|1298.97|1291.77|1305.61|1298.41|1307.1|1299.9|1298.41|1291.21|844
1720107900000|2024-07-04 15:45:00|1305.63|1298.43|1307.21|1300.01|1307.97|1300.77|1303.25|1296.05|1020
1720108200000|2024-07-04 15:50:00|1307.22|1300.02|1310.55|1303.35|1312.73|1305.53|1306.5|1299.3|998
1720108500000|2024-07-04 15:55:00|1310.65|1303.45|1311.35|1304.15|1311.4|1304.2|1307.13|1299.93|995
1720108800000|2024-07-04 16:00:00|1311.18|1303.98|1306.7|1299.5|1311.4|1304.2|1306.39|1299.19|926
1720109100000|2024-07-04 16:05:00|1306.65|1299.45|1307.34|1300.14|1309.98|1302.78|1303.61|1296.41|842
1720109400000|2024-07-04 16:10:00|1307.33|1300.13|1305.97|1298.77|1309.73|1302.53|1305.64|1298.44|849
1720109700000|2024-07-04 16:15:00|1305.94|1298.74|1309.01|1301.81|1309.14|1301.94|1304.4|1297.2|820
1720110000000|2024-07-04 16:20:00|1309.05|1301.85|1307.4|1300.2|1309.53|1302.33|1305.74|1298.54|704
1720110300000|2024-07-04 16:25:00|1307.45|1300.25|1307.25|1300.05|1309.13|1301.93|1306.97|1299.77|651
1720110600000|2024-07-04 16:30:00|1307.18|1299.98|1299.06|1291.86|1307.18|1299.98|1298.53|1291.33|846
1720110900000|2024-07-04 16:35:00|1299.07|1291.87|1303.05|1295.85|1303.22|1296.02|1299.07|1291.87|851
1720111200000|2024-07-04 16:40:00|1303.08|1295.88|1300.97|1293.77|1305.75|1298.55|1300.51|1293.31|869
1720111500000|2024-07-04 16:45:00|1300.96|1293.76|1298.99|1291.79|1300.96|1293.76|1297.96|1290.76|797
1720111800000|2024-07-04 16:50:00|1299.03|1291.83|1304.03|1296.83|1304.07|1296.87|1299.03|1291.83|712
1720112100000|2024-07-04 16:55:00|1303.99|1296.79|1307.64|1300.44|1309.28|1302.08|1303.77|1296.57|915
1720112400000|2024-07-04 17:00:00|1307.72|1300.52|1307.33|1300.13|1312.25|1305.05|1305.27|1298.07|865
1720112700000|2024-07-04 17:05:00|1307.34|1300.14|1307.91|1300.71|1311.35|1304.15|1305.89|1298.69|531
1720113000000|2024-07-04 17:10:00|1307.92|1300.72|1309.33|1302.13|1311.63|1304.43|1307.73|1300.53|611
1720113300000|2024-07-04 17:15:00|1309.22|1302.02|1313.64|1306.44|1314.57|1307.37|1307.42|1300.22|756
1720113600000|2024-07-04 17:20:00|1313.69|1306.49|1315.35|1308.15|1315.95|1308.75|1313.04|1305.84|634
1720113900000|2024-07-04 17:25:00|1315.39|1308.19|1313.99|1306.79|1317.33|1310.13|1312.74|1305.54|715
1720114200000|2024-07-04 17:30:00|1314.01|1306.81|1315.33|1308.13|1317|1309.8|1311.94|1304.74|641
1720114500000|2024-07-04 17:35:00|1315.3|1308.1|1310.95|1303.75|1317.7|1310.5|1310.67|1303.47|727
1720114800000|2024-07-04 17:40:00|1310.94|1303.74|1310.48|1303.28|1311.93|1304.73|1308.55|1301.35|637
1720115100000|2024-07-04 17:45:00|1310.18|1302.98|1310.9|1303.7|1312.17|1304.97|1309.62|1302.42|660
1720115400000|2024-07-04 17:50:00|1310.92|1303.72|1313.28|1306.08|1315.05|1307.85|1310.67|1303.47|575
1720115700000|2024-07-04 17:55:00|1313.27|1306.07|1313.78|1306.58|1315.27|1308.07|1312.94|1305.74|633
1720116000000|2024-07-04 18:00:00|1313.73|1306.53|1317.45|1310.25|1318.24|1311.04|1312.01|1304.81|724
1720116300000|2024-07-04 18:05:00|1317.48|1310.28|1312.07|1304.87|1317.5|1310.3|1312.06|1304.86|837
1720116600000|2024-07-04 18:10:00|1312.04|1304.84|1308.7|1301.5|1312.31|1305.11|1307.32|1300.12|866
1720116900000|2024-07-04 18:15:00|1308.71|1301.51|1307.52|1300.32|1308.71|1301.51|1304.99|1297.79|891
1720117200000|2024-07-04 18:20:00|1307.55|1300.35|1304.97|1297.77|1309.05|1301.85|1303.74|1296.54|825
1720117500000|2024-07-04 18:25:00|1304.92|1297.72|1306.66|1299.46|1307.16|1299.96|1303.83|1296.63|762
1720117800000|2024-07-04 18:30:00|1306.74|1299.54|1308.97|1301.77|1313.77|1306.57|1306.1|1298.9|908
1720118100000|2024-07-04 18:35:00|1308.83|1301.63|1304.61|1297.41|1311.15|1303.95|1304.47|1297.27|803
1720118400000|2024-07-04 18:40:00|1304.58|1297.38|1304.48|1297.28|1306.32|1299.12|1302.37|1295.17|735
1720118700000|2024-07-04 18:45:00|1304.45|1297.25|1302.32|1295.12|1304.58|1297.38|1300.67|1293.47|784
1720119000000|2024-07-04 18:50:00|1302.35|1295.15|1304.55|1297.35|1304.72|1297.52|1300.98|1293.78|652
1720119300000|2024-07-04 18:55:00|1304.48|1297.28|1304.57|1297.37|1306.56|1299.36|1303.47|1296.27|662
1720119600000|2024-07-04 19:00:00|1304.56|1297.36|1303.67|1296.47|1307.04|1299.84|1303.67|1296.47|728
1720119900000|2024-07-04 19:05:00|1303.68|1296.48|1308.81|1301.61|1309.07|1301.87|1303.03|1295.83|760
1720120200000|2024-07-04 19:10:00|1308.85|1301.65|1309.77|1302.57|1311.45|1304.25|1306.71|1299.51|768
1720120500000|2024-07-04 19:15:00|1309.59|1302.39|1303.42|1296.22|1309.59|1302.39|1303.14|1295.94|755
1720120800000|2024-07-04 19:20:00|1303.41|1296.21|1309.53|1302.33|1311.53|1304.33|1303.37|1296.17|909
1720121100000|2024-07-04 19:25:00|1309.69|1302.49|1306.17|1298.97|1309.95|1302.75|1306.17|1298.97|772
1720121400000|2024-07-04 19:30:00|1306.19|1298.99|1309.92|1302.72|1311.32|1304.12|1305.71|1298.51|866
1720121700000|2024-07-04 19:35:00|1309.9|1302.7|1308.33|1301.13|1311.5|1304.3|1308.24|1301.04|811
1720122000000|2024-07-04 19:40:00|1308.35|1301.15|1305.71|1298.51|1308.92|1301.72|1305.64|1298.44|771
1720122300000|2024-07-04 19:45:00|1305.72|1298.52|1301.82|1294.62|1305.77|1298.57|1300.92|1293.72|774
1720122600000|2024-07-04 19:50:00|1301.56|1294.36|1298.88|1291.68|1302.16|1294.96|1298.88|1291.68|681
1720122900000|2024-07-04 19:55:00|1298.76|1291.56|1298.04|1290.84|1299.22|1292.02|1297.23|1290.03|705
1720123200000|2024-07-04 20:00:00|1298.12|1290.92|1297.03|1289.83|1299.14|1291.94|1296.89|1289.69|701
1720123500000|2024-07-04 20:05:00|1297.05|1289.85|1294.33|1287.13|1297.99|1290.79|1293.83|1286.63|637
1720123800000|2024-07-04 20:10:00|1294.35|1287.15|1293.69|1286.49|1294.35|1287.15|1291.35|1284.15|657
1720124100000|2024-07-04 20:15:00|1293.67|1286.47|1296.77|1289.57|1297.78|1290.58|1293.31|1286.11|648
1720124400000|2024-07-04 20:20:00|1296.82|1289.62|1301.81|1294.61|1301.81|1294.61|1295.32|1288.12|687
1720124700000|2024-07-04 20:25:00|1301.83|1294.63|1303.81|1296.61|1304.35|1297.15|1301.35|1294.15|625
1720125000000|2024-07-04 20:30:00|1303.74|1296.54|1306.1|1298.9|1309.38|1302.18|1303.74|1296.54|700
1720125300000|2024-07-04 20:35:00|1306.08|1298.88|1302.68|1295.48|1307.56|1300.36|1302.58|1295.38|603
1720125600000|2024-07-04 20:40:00|1302.63|1295.43|1304.52|1297.32|1305.31|1298.11|1300.83|1293.63|663
1720125900000|2024-07-04 20:45:00|1304.53|1297.33|1301.52|1294.32|1305.4|1298.2|1301.42|1294.22|499
1720126200000|2024-07-04 20:50:00|1301.47|1294.27|1306.25|1299.05|1307.2|1300|1300.93|1293.73|587
1720126500000|2024-07-04 20:55:00|1306.23|1299.03|1306.45|1299.25|1307.56|1300.36|1304.73|1297.53|650
1720126800000|2024-07-04 21:00:00|1306.44|1299.24|1303.1|1295.9|1307.19|1299.99|1302.82|1295.62|681
1720127100000|2024-07-04 21:05:00|1302.97|1295.77|1305.66|1298.46|1308.31|1301.11|1301.78|1294.58|605
1720127400000|2024-07-04 21:10:00|1305.33|1298.13|1309.07|1301.87|1310.3|1303.1|1305.05|1297.85|635
1720127700000|2024-07-04 21:15:00|1309.11|1301.91|1310.26|1303.06|1311.57|1304.37|1307.05|1299.85|684
1720128000000|2024-07-04 21:20:00|1310.22|1303.02|1317.16|1309.96|1317.16|1309.96|1310.13|1302.93|622
1720128300000|2024-07-04 21:25:00|1317.21|1310.01|1314.78|1307.58|1317.88|1310.68|1314.56|1307.36|501
1720128600000|2024-07-04 21:30:00|1314.8|1307.6|1310.09|1302.89|1314.8|1307.6|1310.09|1302.89|358
1720128900000|2024-07-04 21:35:00|1310.03|1302.83|1309.28|1302.08|1310.83|1303.63|1308.29|1301.09|382
1720129200000|2024-07-04 21:40:00|1309.29|1302.09|1311.53|1304.33|1311.55|1304.35|1308.15|1300.95|396
1720129500000|2024-07-04 21:45:00|1311.51|1304.31|1311.66|1304.46|1311.69|1304.49|1311.43|1304.23|216
1720129800000|2024-07-04 21:50:00|1311.64|1304.44|1310.01|1302.81|1311.67|1304.47|1309.96|1302.76|162
1720130100000|2024-07-04 21:55:00|1310.03|1302.83|1316.36|1309.16|1316.51|1309.31|1310.03|1302.83|464
1720130400000|2024-07-04 22:00:00|1316.28|1309.08|1316.88|1309.68|1317.1|1309.9|1312.75|1305.55|670
1720130700000|2024-07-04 22:05:00|1316.94|1309.74|1313.86|1306.66|1318.16|1310.96|1313.82|1306.62|666
1720131000000|2024-07-04 22:10:00|1314.04|1306.84|1315.75|1308.55|1316.33|1309.13|1313.28|1306.08|624
1720131300000|2024-07-04 22:15:00|1315.78|1308.58|1310.88|1303.68|1315.88|1308.68|1310.06|1302.86|655
1720131600000|2024-07-04 22:20:00|1310.9|1303.7|1307.29|1300.09|1311.58|1304.38|1306.06|1298.86|616
1720131900000|2024-07-04 22:25:00|1307.32|1300.12|1304.73|1297.53|1308.16|1300.96|1303.62|1296.42|648
1720132200000|2024-07-04 22:30:00|1304.85|1297.65|1300.99|1293.79|1305.48|1298.28|1300.55|1293.35|684
1720132500000|2024-07-04 22:35:00|1300.98|1293.78|1300.72|1293.52|1302.49|1295.29|1299.83|1292.63|836
1720132800000|2024-07-04 22:40:00|1300.71|1293.51|1299.75|1292.55|1302.74|1295.54|1299.59|1292.39|672
1720133100000|2024-07-04 22:45:00|1299.73|1292.53|1298.87|1291.67|1300.76|1293.56|1297.9|1290.7|763
1720133400000|2024-07-04 22:50:00|1298.88|1291.68|1297.22|1290.02|1300|1292.8|1296.95|1289.75|755
1720133700000|2024-07-04 22:55:00|1297.23|1290.03|1295.78|1288.58|1297.71|1290.51|1295.39|1288.19|579
1720134000000|2024-07-04 23:00:00|1295.79|1288.59|1292.68|1285.48|1296.15|1288.95|1292.05|1284.85|824
1720134300000|2024-07-04 23:05:00|1292.7|1285.5|1290.46|1283.26|1294.56|1287.36|1287.66|1280.46|902
1720134600000|2024-07-04 23:10:00|1290.59|1283.39|1293.68|1286.48|1294.8|1287.6|1290.29|1283.09|696
1720134900000|2024-07-04 23:15:00|1293.71|1286.51|1286.92|1279.72|1293.93|1286.73|1284.7|1277.5|952
1720135200000|2024-07-04 23:20:00|1286.96|1279.76|1284.54|1277.34|1287.78|1280.58|1280.88|1273.68|975
1720135500000|2024-07-04 23:25:00|1284.47|1277.27|1278.93|1271.73|1284.47|1277.27|1278.93|1271.73|917
1720135800000|2024-07-04 23:30:00|1278.91|1271.71|1277.04|1269.84|1282.76|1275.56|1276.2|1269|1026
1720136100000|2024-07-04 23:35:00|1277.33|1270.13|1276.53|1269.33|1280.61|1273.41|1272.7|1265.5|1076
1720136400000|2024-07-04 23:40:00|1276.52|1269.32|1266.48|1259.28|1276.75|1269.55|1260.54|1253.34|1140
1720136700000|2024-07-04 23:45:00|1266.5|1259.3|1265.88|1258.68|1272.1|1264.9|1264.95|1257.75|1077
1720137000000|2024-07-04 23:50:00|1265.84|1258.64|1260.06|1252.86|1266.28|1259.08|1259.45|1252.25|955
1720137300000|2024-07-04 23:55:00|1259.98|1252.78|1257.25|1250.05|1260.55|1253.35|1255.61|1248.41|522
1720137600000|2024-07-05 00:00:00|1257.16|1249.96|1229.09|1221.89|1258.4|1251.2|1225.34|1218.14|891
1720137900000|2024-07-05 00:05:00|1227.93|1220.73|1233.75|1226.55|1245.29|1238.09|1226.9|1219.7|1106
1720138200000|2024-07-05 00:10:00|1233.8|1226.6|1232.81|1225.61|1241.61|1234.41|1230.53|1223.33|1089
1720138500000|2024-07-05 00:15:00|1232.72|1225.52|1238.15|1230.95|1242.79|1235.59|1232.51|1225.31|1065
1720138800000|2024-07-05 00:20:00|1238.1|1230.9|1246.61|1239.41|1247.66|1240.46|1237.12|1229.92|1026
1720139100000|2024-07-05 00:25:00|1246.58|1239.38|1236.46|1229.26|1247.66|1240.46|1236.1|1228.9|962
1720139400000|2024-07-05 00:30:00|1236.51|1229.31|1230.59|1223.39|1242.54|1235.34|1229.37|1222.17|1000
1720139700000|2024-07-05 00:35:00|1230.99|1223.79|1224.58|1217.38|1231.76|1224.56|1202.4|1195.2|1160
1720140000000|2024-07-05 00:40:00|1224.42|1217.22|1215.2|1208|1230.8|1223.6|1214.2|1207|1153
1720140300000|2024-07-05 00:45:00|1214.46|1207.26|1219.85|1212.65|1228.57|1221.37|1213.99|1206.79|1090
1720140600000|2024-07-05 00:50:00|1219.8|1212.6|1226.93|1219.73|1235.05|1227.85|1219.8|1212.6|1083
1720140900000|2024-07-05 00:55:00|1226.9|1219.7|1228.7|1221.5|1232.87|1225.67|1224|1216.8|1035
1720141200000|2024-07-05 01:00:00|1228.84|1221.64|1231.65|1224.45|1232.95|1225.75|1225.28|1218.08|793
1720141500000|2024-07-05 01:05:00|1231.27|1224.07|1233.26|1226.06|1236.47|1229.27|1231.11|1223.91|911
1720141800000|2024-07-05 01:10:00|1233.18|1225.98|1219.33|1212.13|1233.22|1226.02|1219.28|1212.08|1070
1720142100000|2024-07-05 01:15:00|1219.35|1212.15|1217.91|1210.71|1222.78|1215.58|1215.86|1208.66|1061
1720142400000|2024-07-05 01:20:00|1217.93|1210.73|1209.62|1202.42|1219.75|1212.55|1207.6|1200.4|1094
1720142700000|2024-07-05 01:25:00|1209.75|1202.55|1208.68|1201.48|1211.26|1204.06|1205.15|1197.95|1091
1720143000000|2024-07-05 01:30:00|1208.7|1201.5|1205.47|1198.27|1214.65|1207.45|1205.02|1197.82|1040
1720143300000|2024-07-05 01:35:00|1205.51|1198.31|1204.75|1197.55|1206.43|1199.23|1193.76|1186.56|1016
1720143600000|2024-07-05 01:40:00|1204.71|1197.51|1212.47|1205.27|1214.6|1207.4|1204.53|1197.33|1060
1720143900000|2024-07-05 01:45:00|1212.51|1205.31|1223.58|1216.38|1224.68|1217.48|1212.05|1204.85|1049
1720144200000|2024-07-05 01:50:00|1223.61|1216.41|1229.68|1222.48|1230.86|1223.66|1223.16|1215.96|1015
1720144500000|2024-07-05 01:55:00|1229.74|1222.54|1229.68|1222.48|1230.96|1223.76|1228.48|1221.28|865
1720144800000|2024-07-05 02:00:00|1229.66|1222.46|1221.15|1213.95|1229.66|1222.46|1221.05|1213.85|564
1720145100000|2024-07-05 02:05:00|1221.25|1214.05|1209.45|1202.25|1222.6|1215.4|1208.35|1201.15|575
1720145400000|2024-07-05 02:10:00|1209.15|1201.95|1206.35|1199.15|1210.47|1203.27|1204.17|1196.97|878
1720145700000|2024-07-05 02:15:00|1206.31|1199.11|1203.53|1196.33|1211.23|1204.03|1200.29|1193.09|1013
1720146000000|2024-07-05 02:20:00|1203.17|1195.97|1203.5|1196.3|1207.55|1200.35|1201.42|1194.22|938
1720146300000|2024-07-05 02:25:00|1203.55|1196.35|1197.7|1190.5|1205.6|1198.4|1197.51|1190.31|622
1720146600000|2024-07-05 02:30:00|1197.4|1190.2|1197.99|1190.79|1215.69|1208.49|1197.3|1190.1|832
1720146900000|2024-07-05 02:35:00|1198.14|1190.94|1203.6|1196.4|1206.05|1198.85|1196.83|1189.63|1069
1720147200000|2024-07-05 02:40:00|1203.66|1196.46|1208.7|1201.5|1211.68|1204.48|1203.54|1196.34|1014
1720147500000|2024-07-05 02:45:00|1208.65|1201.45|1205.55|1198.35|1213.5|1206.3|1203.02|1195.82|1099
1720147800000|2024-07-05 02:50:00|1204.72|1197.52|1202.06|1194.86|1208.8|1201.6|1196.85|1189.65|1038
1720148100000|2024-07-05 02:55:00|1202.13|1194.93|1141.25|1134.05|1202.74|1195.54|1122.21|1115.01|1056
1720148400000|2024-07-05 03:00:00|1141.29|1134.09|1151.71|1144.51|1161.89|1154.69|1130.31|1123.11|1168
1720148700000|2024-07-05 03:05:00|1152.59|1145.39|1133.3|1126.1|1154.25|1147.05|1133.3|1126.1|1171
1720149000000|2024-07-05 03:10:00|1133.6|1126.4|1140.07|1132.87|1158.28|1151.08|1117.85|1110.65|1174
1720149300000|2024-07-05 03:15:00|1139.88|1132.68|1149.39|1142.19|1153.19|1145.99|1139.43|1132.23|1161
1720149600000|2024-07-05 03:20:00|1149.18|1141.98|1143.7|1136.5|1154.21|1147.01|1142.44|1135.24|1126
1720149900000|2024-07-05 03:25:00|1143.75|1136.55|1152.6|1145.4|1154.16|1146.96|1142.87|1135.67|1111
1720150200000|2024-07-05 03:30:00|1151.15|1143.95|1150.05|1142.85|1153.1|1145.9|1142.89|1135.69|1090
1720150500000|2024-07-05 03:35:00|1149.95|1142.75|1148.73|1141.53|1153.08|1145.88|1145.2|1138|1067
1720150800000|2024-07-05 03:40:00|1149.15|1141.95|1147.46|1140.26|1151.46|1144.26|1142.64|1135.44|1020
1720151100000|2024-07-05 03:45:00|1147.43|1140.23|1145.35|1138.15|1148.5|1141.3|1141.26|1134.06|1026
1720151400000|2024-07-05 03:50:00|1145.26|1138.06|1142.88|1135.68|1147.66|1140.46|1139.98|1132.78|1049
1720151700000|2024-07-05 03:55:00|1143.33|1136.13|1136.9|1129.7|1145.57|1138.37|1136|1128.8|986
1720152000000|2024-07-05 04:00:00|1136.74|1129.54|1137.15|1129.95|1139.5|1132.3|1131.44|1124.24|1030
1720152300000|2024-07-05 04:05:00|1137.12|1129.92|1131.86|1124.66|1143.07|1135.87|1130.83|1123.63|953
1720152600000|2024-07-05 04:10:00|1131.83|1124.63|1135.47|1128.27|1137.51|1130.31|1131.5|1124.3|933
1720152900000|2024-07-05 04:15:00|1135.61|1128.41|1122.33|1115.13|1137.77|1130.57|1109.77|1102.57|1126
1720153200000|2024-07-05 04:20:00|1122.15|1114.95|1133.18|1125.98|1134.48|1127.28|1120.32|1113.12|1141
1720153500000|2024-07-05 04:25:00|1133.27|1126.07|1150.72|1143.52|1151.27|1144.07|1133.27|1126.07|1102
1720153800000|2024-07-05 04:30:00|1150.99|1143.79|1149.83|1142.63|1154.63|1147.43|1147.66|1140.46|1089
1720154100000|2024-07-05 04:35:00|1149.82|1142.62|1155.9|1148.7|1158.86|1151.66|1149.58|1142.38|1020
1720154400000|2024-07-05 04:40:00|1155.96|1148.76|1159.8|1152.6|1163.18|1155.98|1155.49|1148.29|971
1720154700000|2024-07-05 04:45:00|1159.73|1152.53|1154.95|1147.75|1160.97|1153.77|1151.29|1144.09|817
1720155000000|2024-07-05 04:50:00|1154.8|1147.6|1157.7|1150.5|1159.7|1152.5|1154.55|1147.35|820
1720155300000|2024-07-05 04:55:00|1157.69|1150.49|1155.67|1148.47|1158.2|1151|1152.4|1145.2|942
1720155600000|2024-07-05 05:00:00|1155.56|1148.36|1161.67|1154.47|1162.83|1155.63|1150.89|1143.69|1031
1720155900000|2024-07-05 05:05:00|1161.73|1154.53|1164.23|1157.03|1166.65|1159.45|1157.83|1150.63|914
1720156200000|2024-07-05 05:10:00|1164.33|1157.13|1175.47|1168.27|1175.55|1168.35|1164.15|1156.95|885
1720156500000|2024-07-05 05:15:00|1175.5|1168.3|1169.39|1162.19|1175.5|1168.3|1168.29|1161.09|865
1720156800000|2024-07-05 05:20:00|1169.47|1162.27|1168.59|1161.39|1172.23|1165.03|1168.05|1160.85|742
1720157100000|2024-07-05 05:25:00|1168.53|1161.33|1164.9|1157.7|1169.1|1161.9|1163.29|1156.09|642
1720157400000|2024-07-05 05:30:00|1164.88|1157.68|1162.87|1155.67|1167.28|1160.08|1161.62|1154.42|777
1720157700000|2024-07-05 05:35:00|1162.88|1155.68|1163.46|1156.26|1166.66|1159.46|1162.2|1155|743
1720158000000|2024-07-05 05:40:00|1162.63|1155.43|1168|1160.8|1168.92|1161.72|1162.63|1155.43|730
1720158300000|2024-07-05 05:45:00|1167.95|1160.75|1171.06|1163.86|1171.85|1164.65|1166.14|1158.94|829
1720158600000|2024-07-05 05:50:00|1171.05|1163.85|1164.77|1157.57|1172.04|1164.84|1164.77|1157.57|801
1720158900000|2024-07-05 05:55:00|1165.42|1158.22|1166.89|1159.69|1167.49|1160.29|1164.45|1157.25|671
1720159200000|2024-07-05 06:00:00|1166.86|1159.66|1159.49|1152.29|1166.86|1159.66|1159.32|1152.12|755
1720159500000|2024-07-05 06:05:00|1159.56|1152.36|1156.53|1149.33|1160.61|1153.41|1156.08|1148.88|705
1720159800000|2024-07-05 06:10:00|1156.54|1149.34|1155.35|1148.15|1158.68|1151.48|1154.82|1147.62|662
1720160100000|2024-07-05 06:15:00|1155.31|1148.11|1153.09|1145.89|1156.48|1149.28|1151.43|1144.23|814
1720160400000|2024-07-05 06:20:00|1152.95|1145.75|1152.2|1145|1155.61|1148.41|1152.2|1145|664
1720160700000|2024-07-05 06:25:00|1152.25|1145.05|1151.78|1144.58|1153.39|1146.19|1149.62|1142.42|750
1720161000000|2024-07-05 06:30:00|1151.83|1144.63|1145.61|1138.41|1152.7|1145.5|1144.21|1137.01|945
1720161300000|2024-07-05 06:35:00|1145.97|1138.77|1146.94|1139.74|1149.67|1142.47|1141.82|1134.62|1043
1720161600000|2024-07-05 06:40:00|1146.62|1139.42|1151.68|1144.48|1153.6|1146.4|1146.35|1139.15|972
1720161900000|2024-07-05 06:45:00|1151.7|1144.5|1153.79|1146.59|1156.93|1149.73|1150.96|1143.76|991
1720162200000|2024-07-05 06:50:00|1154|1146.8|1147.5|1140.3|1155.15|1147.95|1147.21|1140.01|858
1720162500000|2024-07-05 06:55:00|1147.49|1140.29|1143.05|1135.85|1147.49|1140.29|1141.72|1134.52|870
1720162800000|2024-07-05 07:00:00|1142.96|1135.76|1142.51|1135.31|1144.12|1136.92|1140.73|1133.53|922
1720163100000|2024-07-05 07:05:00|1142.52|1135.32|1142.48|1135.28|1144.08|1136.88|1139.7|1132.5|857
1720163400000|2024-07-05 07:10:00|1142.51|1135.31|1144.85|1137.65|1146.64|1139.44|1140.4|1133.2|813
1720163700000|2024-07-05 07:15:00|1144.95|1137.75|1149.28|1142.08|1150.93|1143.73|1144.31|1137.11|850
1720164000000|2024-07-05 07:20:00|1149.27|1142.07|1146.84|1139.64|1149.39|1142.19|1145.15|1137.95|896
1720164300000|2024-07-05 07:25:00|1146.91|1139.71|1145.6|1138.4|1150|1142.8|1145|1137.8|777
1720164600000|2024-07-05 07:30:00|1145.99|1138.79|1139.71|1132.51|1145.99|1138.79|1139.51|1132.31|979
1720164900000|2024-07-05 07:35:00|1139.72|1132.52|1141|1133.8|1143.01|1135.81|1139.26|1132.06|857
1720165200000|2024-07-05 07:40:00|1141.05|1133.85|1143.91|1136.71|1145.09|1137.89|1139.79|1132.59|805
1720165500000|2024-07-05 07:45:00|1144|1136.8|1145.85|1138.65|1147.29|1140.09|1142.7|1135.5|916
1720165800000|2024-07-05 07:50:00|1146|1138.8|1154.29|1147.09|1155.55|1148.35|1145.5|1138.3|963
1720166100000|2024-07-05 07:55:00|1154.25|1147.05|1154.19|1146.99|1155.28|1148.08|1151.81|1144.61|825
1720166400000|2024-07-05 08:00:00|1154.16|1146.96|1143.81|1136.61|1154.3|1147.1|1143.81|1136.61|922
1720166700000|2024-07-05 08:05:00|1144.16|1136.96|1141.96|1134.76|1145.78|1138.58|1139.95|1132.75|932
1720167000000|2024-07-05 08:10:00|1141.98|1134.78|1144.63|1137.43|1145.03|1137.83|1140.27|1133.07|839
1720167300000|2024-07-05 08:15:00|1144.65|1137.45|1139.55|1132.35|1145.75|1138.55|1139.22|1132.02|516
1720167600000|2024-07-05 08:20:00|1139.54|1132.34|1138.83|1131.63|1140.38|1133.18|1137.13|1129.93|594
1720167900000|2024-07-05 08:25:00|1138.84|1131.64|1137.93|1130.73|1141.53|1134.33|1137.38|1130.18|804
1720168200000|2024-07-05 08:30:00|1137.91|1130.71|1133.55|1126.35|1137.91|1130.71|1131.08|1123.88|913
1720168500000|2024-07-05 08:35:00|1133.45|1126.25|1126.08|1118.88|1135.65|1128.45|1125.3|1118.1|931
1720168800000|2024-07-05 08:40:00|1126.09|1118.89|1123.67|1116.47|1127|1119.8|1121.6|1114.4|881
1720169100000|2024-07-05 08:45:00|1123.66|1116.46|1121.11|1113.91|1124.25|1117.05|1118.17|1110.97|950
1720169400000|2024-07-05 08:50:00|1121.22|1114.02|1124.4|1117.2|1124.87|1117.67|1119.74|1112.54|950
1720169700000|2024-07-05 08:55:00|1124.45|1117.25|1121.47|1114.27|1124.67|1117.47|1117.58|1110.38|902
1720170000000|2024-07-05 09:00:00|1121.51|1114.31|1120.69|1113.49|1123.98|1116.78|1117.55|1110.35|935
1720170300000|2024-07-05 09:05:00|1120.79|1113.59|1119.17|1111.97|1125.95|1118.75|1119.1|1111.9|1024
1720170600000|2024-07-05 09:10:00|1119|1111.8|1130.86|1123.66|1131.59|1124.39|1118.63|1111.43|1040
1720170900000|2024-07-05 09:15:00|1130.93|1123.73|1134.47|1127.27|1137.13|1129.93|1130.56|1123.36|1036
1720171200000|2024-07-05 09:20:00|1134.39|1127.19|1134.63|1127.43|1137.94|1130.74|1131.85|1124.65|998
1720171500000|2024-07-05 09:25:00|1134.65|1127.45|1143.73|1136.53|1144.88|1137.68|1134.42|1127.22|938
1720171800000|2024-07-05 09:30:00|1143.83|1136.63|1140.39|1133.19|1144|1136.8|1137.48|1130.28|950
1720172100000|2024-07-05 09:35:00|1140.38|1133.18|1142.44|1135.24|1143.47|1136.27|1138.09|1130.89|947
1720172400000|2024-07-05 09:40:00|1142.41|1135.21|1147.53|1140.33|1147.56|1140.36|1141.62|1134.42|894
1720172700000|2024-07-05 09:45:00|1147.51|1140.31|1145.22|1138.02|1151.27|1144.07|1144.47|1137.27|1049
1720173000000|2024-07-05 09:50:00|1144.92|1137.72|1143.95|1136.75|1147.61|1140.41|1143.31|1136.11|932
1720173300000|2024-07-05 09:55:00|1143.93|1136.73|1150.68|1143.48|1151.47|1144.27|1143.46|1136.26|870
1720173600000|2024-07-05 10:00:00|1150.66|1143.46|1147.6|1140.4|1152.87|1145.67|1147.26|1140.06|1031
1720173900000|2024-07-05 10:05:00|1147.62|1140.42|1155.19|1147.99|1157.02|1149.82|1147.62|1140.42|1057
1720174200000|2024-07-05 10:10:00|1155.34|1148.14|1169.52|1162.32|1171.64|1164.44|1155.06|1147.86|1107
1720174500000|2024-07-05 10:15:00|1169.75|1162.55|1165.49|1158.29|1172.95|1165.75|1164.79|1157.59|1111
1720174800000|2024-07-05 10:20:00|1165.42|1158.22|1161.66|1154.46|1165.62|1158.42|1160.92|1153.72|1056
1720175100000|2024-07-05 10:25:00|1161.63|1154.43|1165.45|1158.25|1166.1|1158.9|1157.98|1150.78|934
1720175400000|2024-07-05 10:30:00|1165.44|1158.24|1164.78|1157.58|1169.89|1162.69|1164.44|1157.24|954
1720175700000|2024-07-05 10:35:00|1164.77|1157.57|1170.49|1163.29|1173.4|1166.2|1164.55|1157.35|969
1720176000000|2024-07-05 10:40:00|1170.6|1163.4|1175.47|1168.27|1176.22|1169.02|1169.8|1162.6|909
1720176300000|2024-07-05 10:45:00|1175.51|1168.31|1174.23|1167.03|1178.14|1170.94|1172.29|1165.09|927
1720176600000|2024-07-05 10:50:00|1174.18|1166.98|1170.95|1163.75|1177.05|1169.85|1170|1162.8|936
1720176900000|2024-07-05 10:55:00|1171.05|1163.85|1171.67|1164.47|1171.81|1164.61|1169.65|1162.45|807
1720177200000|2024-07-05 11:00:00|1171.65|1164.45|1181.36|1174.16|1182.45|1175.25|1170.3|1163.1|954
1720177500000|2024-07-05 11:05:00|1181.34|1174.14|1181.32|1174.12|1183.17|1175.97|1180.01|1172.81|990
1720177800000|2024-07-05 11:10:00|1181.37|1174.17|1184.68|1177.48|1185.62|1178.42|1181.13|1173.93|1010
1720178100000|2024-07-05 11:15:00|1184.75|1177.55|1180.07|1172.87|1190|1182.8|1180.07|1172.87|1056
1720178400000|2024-07-05 11:20:00|1180.34|1173.14|1180.7|1173.5|1183.48|1176.28|1179.73|1172.53|936
1720178700000|2024-07-05 11:25:00|1180.58|1173.38|1192.32|1185.12|1192.42|1185.22|1180.18|1172.98|713
1720179000000|2024-07-05 11:30:00|1192.48|1185.28|1192.1|1184.9|1194.99|1187.79|1190.41|1183.21|1001
1720179300000|2024-07-05 11:35:00|1192.09|1184.89|1194.22|1187.02|1195.28|1188.08|1189.37|1182.17|1018
1720179600000|2024-07-05 11:40:00|1194.33|1187.13|1201.38|1194.18|1202.13|1194.93|1194.33|1187.13|989
1720179900000|2024-07-05 11:45:00|1201.44|1194.24|1201.95|1194.75|1205.65|1198.45|1200.16|1192.96|1068
1720180200000|2024-07-05 11:50:00|1201.93|1194.73|1198.98|1191.78|1202.65|1195.45|1195.93|1188.73|959
1720180500000|2024-07-05 11:55:00|1198.85|1191.65|1202.53|1195.33|1203.95|1196.75|1196.6|1189.4|898
1720180800000|2024-07-05 12:00:00|1202.52|1195.32|1194.54|1187.34|1202.7|1195.5|1194.54|1187.34|891
1720181100000|2024-07-05 12:05:00|1194.56|1187.36|1194.53|1187.33|1195.11|1187.91|1192.2|1185|667
1720181400000|2024-07-05 12:10:00|1194.54|1187.34|1195.75|1188.55|1196.65|1189.45|1191.79|1184.59|708
1720181700000|2024-07-05 12:15:00|1195.78|1188.58|1197.66|1190.46|1198.2|1191|1190.98|1183.78|930
1720182000000|2024-07-05 12:20:00|1197.74|1190.54|1207.54|1200.34|1207.64|1200.44|1197.67|1190.47|1017
1720182300000|2024-07-05 12:25:00|1207.33|1200.13|1209.19|1201.99|1209.69|1202.49|1204.46|1197.26|918
1720182600000|2024-07-05 12:30:00|1209.25|1202.05|1195.85|1188.65|1214.44|1207.24|1193.86|1186.66|1167
1720182900000|2024-07-05 12:35:00|1195.88|1188.68|1197.13|1189.93|1200.32|1193.12|1193.81|1186.61|1065
1720183200000|2024-07-05 12:40:00|1197.09|1189.89|1199.1|1191.9|1199.24|1192.04|1194.81|1187.61|920
1720183500000|2024-07-05 12:45:00|1199.09|1191.89|1195.47|1188.27|1200|1192.8|1192.41|1185.21|955
1720183800000|2024-07-05 12:50:00|1195.48|1188.28|1193.55|1186.35|1197.35|1190.15|1193.55|1186.35|772
1720184100000|2024-07-05 12:55:00|1193.57|1186.37|1186.89|1179.69|1193.73|1186.53|1186.12|1178.92|702
1720184400000|2024-07-05 13:00:00|1187.14|1179.94|1183.25|1176.05|1190.09|1182.89|1182.73|1175.53|897
1720184700000|2024-07-05 13:05:00|1183.1|1175.9|1191.17|1183.97|1193.21|1186.01|1183.08|1175.88|929
1720185000000|2024-07-05 13:10:00|1191.18|1183.98|1197.89|1190.69|1201.38|1194.18|1191.18|1183.98|954
1720185300000|2024-07-05 13:15:00|1197.95|1190.75|1198.01|1190.81|1200.4|1193.2|1194.11|1186.91|924
1720185600000|2024-07-05 13:20:00|1197.97|1190.77|1204|1196.8|1204.6|1197.4|1196.9|1189.7|870
1720185900000|2024-07-05 13:25:00|1204.01|1196.81|1211.59|1204.39|1211.8|1204.6|1204.01|1196.81|856
1720186200000|2024-07-05 13:30:00|1211.57|1204.37|1218.23|1211.03|1218.5|1211.3|1209|1201.8|983
1720186500000|2024-07-05 13:35:00|1218.17|1210.97|1224.05|1216.85|1224.49|1217.29|1216.62|1209.42|984
1720186800000|2024-07-05 13:40:00|1224.07|1216.87|1227.45|1220.25|1232.57|1225.37|1222.95|1215.75|1020
1720187100000|2024-07-05 13:45:00|1227.41|1220.21|1216.75|1209.55|1227.74|1220.54|1216.12|1208.92|1022
1720187400000|2024-07-05 13:50:00|1216.84|1209.64|1221.15|1213.95|1222.06|1214.86|1216.56|1209.36|910
1720187700000|2024-07-05 13:55:00|1221.07|1213.87|1226.72|1219.52|1227.6|1220.4|1220.83|1213.63|969
1720188000000|2024-07-05 14:00:00|1226.55|1219.35|1224.46|1217.26|1230.22|1223.02|1224.37|1217.17|869
1720188300000|2024-07-05 14:05:00|1224.52|1217.32|1222.59|1215.39|1227.18|1219.98|1220.5|1213.3|935
1720188600000|2024-07-05 14:10:00|1222.65|1215.45|1225.22|1218.02|1228.37|1221.17|1217.66|1210.46|995
1720188900000|2024-07-05 14:15:00|1225.15|1217.95|1219.16|1211.96|1225.99|1218.79|1217.85|1210.65|998
1720189200000|2024-07-05 14:20:00|1219.15|1211.95|1218.43|1211.23|1220.63|1213.43|1214.13|1206.93|933
1720189500000|2024-07-05 14:25:00|1218.23|1211.03|1212.04|1204.84|1221.23|1214.03|1210.9|1203.7|884
1720189800000|2024-07-05 14:30:00|1212.42|1205.22|1213.32|1206.12|1215.6|1208.4|1210.7|1203.5|928
1720190100000|2024-07-05 14:35:00|1213.15|1205.95|1213.25|1206.05|1216.26|1209.06|1211.96|1204.76|912
1720190400000|2024-07-05 14:40:00|1213.16|1205.96|1216.92|1209.72|1219.4|1212.2|1212.65|1205.45|904
1720190700000|2024-07-05 14:45:00|1216.94|1209.74|1217.6|1210.4|1221.4|1214.2|1215.76|1208.56|930
1720191000000|2024-07-05 14:50:00|1217.94|1210.74|1222.76|1215.56|1223.18|1215.98|1216.55|1209.35|969
1720191300000|2024-07-05 14:55:00|1222.81|1215.61|1217.61|1210.41|1223|1215.8|1216.75|1209.55|860
1720191600000|2024-07-05 15:00:00|1217.53|1210.33|1227.37|1220.17|1227.37|1220.17|1214.05|1206.85|978
1720191900000|2024-07-05 15:05:00|1227.76|1220.56|1237.64|1230.44|1242.26|1235.06|1227.16|1219.96|1104
1720192200000|2024-07-05 15:10:00|1237.55|1230.35|1231.94|1224.74|1238.02|1230.82|1227.12|1219.92|1056
1720192500000|2024-07-05 15:15:00|1231.7|1224.5|1233.89|1226.69|1234.94|1227.74|1227.97|1220.77|1027
1720192800000|2024-07-05 15:20:00|1233.95|1226.75|1235.08|1227.88|1238.45|1231.25|1233.01|1225.81|1094
1720193100000|2024-07-05 15:25:00|1235.31|1228.11|1234.95|1227.75|1237.36|1230.16|1230.27|1223.07|1015
1720193400000|2024-07-05 15:30:00|1234.97|1227.77|1236.98|1229.78|1240.86|1233.66|1231.23|1224.03|1101
1720193700000|2024-07-05 15:35:00|1237.08|1229.88|1236.07|1228.87|1238.94|1231.74|1231.79|1224.59|1071
1720194000000|2024-07-05 15:40:00|1235.85|1228.65|1240.17|1232.97|1244.09|1236.89|1233.93|1226.73|1060
1720194300000|2024-07-05 15:45:00|1240.12|1232.92|1234.42|1227.22|1240.37|1233.17|1234.29|1227.09|1016
1720194600000|2024-07-05 15:50:00|1234.47|1227.27|1234.75|1227.55|1237.02|1229.82|1231.74|1224.54|926
1720194900000|2024-07-05 15:55:00|1234.74|1227.54|1235.5|1228.3|1238|1230.8|1232.48|1225.28|1014
1720195200000|2024-07-05 16:00:00|1235.68|1228.48|1231.14|1223.94|1237.11|1229.91|1230.16|1222.96|1046
1720195500000|2024-07-05 16:05:00|1231.16|1223.96|1229.88|1222.68|1232.94|1225.74|1227.62|1220.42|899
1720195800000|2024-07-05 16:10:00|1229.94|1222.74|1234.9|1227.7|1236.04|1228.84|1229.25|1222.05|906
1720196100000|2024-07-05 16:15:00|1234.72|1227.52|1230.69|1223.49|1235.92|1228.72|1229.16|1221.96|1031
1720196400000|2024-07-05 16:20:00|1230.43|1223.23|1241.16|1233.96|1241.79|1234.59|1229.6|1222.4|1011
1720196700000|2024-07-05 16:25:00|1240.98|1233.78|1241.07|1233.87|1245.82|1238.62|1239.51|1232.31|1048
1720197000000|2024-07-05 16:30:00|1240.95|1233.75|1238.18|1230.98|1241.33|1234.13|1234.61|1227.41|1078
1720197300000|2024-07-05 16:35:00|1238.1|1230.9|1231.75|1224.55|1240.23|1233.03|1231.75|1224.55|998
1720197600000|2024-07-05 16:40:00|1231.61|1224.41|1230.92|1223.72|1233.3|1226.1|1230.04|1222.84|966
1720197900000|2024-07-05 16:45:00|1230.83|1223.63|1226.15|1218.95|1232.86|1225.66|1225.83|1218.63|994
1720198200000|2024-07-05 16:50:00|1226.08|1218.88|1221.84|1214.64|1226.22|1219.02|1220.44|1213.24|964
1720198500000|2024-07-05 16:55:00|1221.83|1214.63|1223.96|1216.76|1224.11|1216.91|1220.09|1212.89|781
1720198800000|2024-07-05 17:00:00|1224|1216.8|1227.16|1219.96|1227.94|1220.74|1222.44|1215.24|957
1720199100000|2024-07-05 17:05:00|1227.13|1219.93|1230.69|1223.49|1230.97|1223.77|1227.07|1219.87|730
1720199400000|2024-07-05 17:10:00|1230.68|1223.48|1235.54|1228.34|1236.01|1228.81|1230.12|1222.92|848
1720199700000|2024-07-05 17:15:00|1235.6|1228.4|1238.16|1230.96|1241.35|1234.15|1234.42|1227.22|829
1720200000000|2024-07-05 17:20:00|1238.09|1230.89|1232.55|1225.35|1238.67|1231.47|1232.52|1225.32|865
1720200300000|2024-07-05 17:25:00|1232.57|1225.37|1233.2|1226|1236.59|1229.39|1232.4|1225.2|827
1720200600000|2024-07-05 17:30:00|1233.18|1225.98|1233.37|1226.17|1236.94|1229.74|1232.13|1224.93|899
1720200900000|2024-07-05 17:35:00|1233.4|1226.2|1237.53|1230.33|1238.2|1231|1231.98|1224.78|849
1720201200000|2024-07-05 17:40:00|1237.55|1230.35|1234.1|1226.9|1239.3|1232.1|1233.65|1226.45|785
1720201500000|2024-07-05 17:45:00|1234.06|1226.86|1235.02|1227.82|1237|1229.8|1231.61|1224.41|814
1720201800000|2024-07-05 17:50:00|1235.03|1227.83|1234.16|1226.96|1239.18|1231.98|1234.15|1226.95|752
1720202100000|2024-07-05 17:55:00|1234.25|1227.05|1237.11|1229.91|1238.31|1231.11|1233.7|1226.5|675
1720202400000|2024-07-05 18:00:00|1237.23|1230.03|1235.76|1228.56|1237.82|1230.62|1235.56|1228.36|608
1720202700000|2024-07-05 18:05:00|1235.78|1228.58|1232.97|1225.77|1238.09|1230.89|1232.94|1225.74|784
1720203000000|2024-07-05 18:10:00|1233.02|1225.82|1233.43|1226.23|1236.22|1229.02|1232.15|1224.95|781
1720203300000|2024-07-05 18:15:00|1233.41|1226.21|1229.36|1222.16|1235.1|1227.9|1227.44|1220.24|959
1720203600000|2024-07-05 18:20:00|1229.33|1222.13|1234.9|1227.7|1235.9|1228.7|1229.1|1221.9|847
1720203900000|2024-07-05 18:25:00|1234.85|1227.65|1237.94|1230.74|1241.36|1234.16|1234.51|1227.31|817
1720204200000|2024-07-05 18:30:00|1238.01|1230.81|1240.84|1233.64|1243|1235.8|1237.41|1230.21|865
1720204500000|2024-07-05 18:35:00|1240.77|1233.57|1240.44|1233.24|1244.91|1237.71|1240.11|1232.91|827
1720204800000|2024-07-05 18:40:00|1240.55|1233.35|1240.44|1233.24|1241.94|1234.74|1238.37|1231.17|789
1720205100000|2024-07-05 18:45:00|1240.45|1233.25|1241.56|1234.36|1243.69|1236.49|1239.37|1232.17|699
1720205400000|2024-07-05 18:50:00|1241.54|1234.34|1246.29|1239.09|1247.83|1240.63|1241.12|1233.92|782
1720205700000|2024-07-05 18:55:00|1246.24|1239.04|1247.07|1239.87|1248.15|1240.95|1245.75|1238.55|610
1720206000000|2024-07-05 19:00:00|1247.05|1239.85|1242.6|1235.4|1248.09|1240.89|1241.55|1234.35|821
1720206300000|2024-07-05 19:05:00|1242.55|1235.35|1240.9|1233.7|1243|1235.8|1238.61|1231.41|745
1720206600000|2024-07-05 19:10:00|1240.91|1233.71|1238.35|1231.15|1242.25|1235.05|1237.03|1229.83|767
1720206900000|2024-07-05 19:15:00|1238.34|1231.14|1241.52|1234.32|1242.97|1235.77|1238.34|1231.14|752
1720207200000|2024-07-05 19:20:00|1241.69|1234.49|1242.41|1235.21|1242.85|1235.65|1239.95|1232.75|738
1720207500000|2024-07-05 19:25:00|1242.39|1235.19|1248.26|1241.06|1249.11|1241.91|1242.25|1235.05|651
1720207800000|2024-07-05 19:30:00|1248.48|1241.28|1241.99|1234.79|1249.23|1242.03|1241.44|1234.24|657
1720208100000|2024-07-05 19:35:00|1241.98|1234.78|1241.83|1234.63|1242.37|1235.17|1240.37|1233.17|604
1720208400000|2024-07-05 19:40:00|1241.87|1234.67|1241.92|1234.72|1243.14|1235.94|1240.4|1233.2|594
1720208700000|2024-07-05 19:45:00|1241.94|1234.74|1240.78|1233.58|1244.33|1237.13|1240.65|1233.45|833
1720209000000|2024-07-05 19:50:00|1240.63|1233.43|1240.96|1233.76|1241.33|1234.13|1239.38|1232.18|717
1720209300000|2024-07-05 19:55:00|1240.95|1233.75|1241.15|1233.95|1242.2|1235|1239.98|1232.78|672
1720209600000|2024-07-05 20:00:00|1241.18|1233.98|1238.66|1231.46|1242.01|1234.81|1237.34|1230.14|793
1720209900000|2024-07-05 20:05:00|1238.65|1231.45|1239.31|1232.11|1240.35|1233.15|1238.19|1230.99|729
1720210200000|2024-07-05 20:10:00|1239.32|1232.12|1238.57|1231.37|1240.02|1232.82|1237.64|1230.44|698
1720210500000|2024-07-05 20:15:00|1238.44|1231.24|1238.07|1230.87|1239.28|1232.08|1236.96|1229.76|647
1720210800000|2024-07-05 20:20:00|1238.06|1230.86|1238|1230.8|1239.08|1231.88|1237.1|1229.9|586
1720211100000|2024-07-05 20:25:00|1238.02|1230.82|1238.91|1231.71|1240.18|1232.98|1237.9|1230.7|437
1720211400000|2024-07-05 20:30:00|1238.89|1231.69|1238.01|1230.81|1240.31|1233.11|1235.51|1228.31|671
1720211700000|2024-07-05 20:35:00|1238|1230.8|1235.68|1228.48|1238.88|1231.68|1235.55|1228.35|499
1720212000000|2024-07-05 20:40:00|1235.76|1228.56|1237.3|1230.1|1237.65|1230.45|1235.76|1228.56|649
1720212300000|2024-07-05 20:45:00|1237.31|1230.11|1239.54|1232.34|1240.85|1233.65|1236.77|1229.57|645
1720212600000|2024-07-05 20:50:00|1239.55|1232.35|1239.44|1232.24|1240.6|1233.4|1238.36|1231.16|545
1720212900000|2024-07-05 20:55:00|1239.45|1232.25|1237.97|1230.77|1239.54|1232.34|1237.45|1230.25|388
1720249200000|2024-07-06 07:00:00|1244.9|1237.7|1250.58|1243.38|1250.58|1243.38|1243.08|1235.88|703
1720249500000|2024-07-06 07:05:00|1250.64|1243.44|1253.81|1246.61|1255.78|1248.58|1250.25|1243.05|836
1720249800000|2024-07-06 07:10:00|1253.77|1246.57|1254|1246.8|1254.47|1247.27|1252.28|1245.08|719
1720250100000|2024-07-06 07:15:00|1254.08|1246.88|1260.18|1252.98|1260.29|1253.09|1252.86|1245.66|621
1720250400000|2024-07-06 07:20:00|1260.14|1252.94|1257.18|1249.98|1261.16|1253.96|1256.92|1249.72|744
1720250700000|2024-07-06 07:25:00|1257.2|1250|1256.94|1249.74|1259.14|1251.94|1256.81|1249.61|715
1720251000000|2024-07-06 07:30:00|1256.92|1249.72|1257.51|1250.31|1257.58|1250.38|1253.85|1246.65|778
1720251300000|2024-07-06 07:35:00|1257.58|1250.38|1257.91|1250.71|1258.38|1251.18|1256.83|1249.63|658
1720251600000|2024-07-06 07:40:00|1257.9|1250.7|1255.82|1248.62|1257.93|1250.73|1255.08|1247.88|538
1720251900000|2024-07-06 07:45:00|1255.81|1248.61|1253.29|1246.09|1255.89|1248.69|1252.33|1245.13|622
1720252200000|2024-07-06 07:50:00|1253.21|1246.01|1253.7|1246.5|1256.84|1249.64|1252.79|1245.59|669
1720252500000|2024-07-06 07:55:00|1253.63|1246.43|1253.9|1246.7|1254.86|1247.66|1251.7|1244.5|733
1720252800000|2024-07-06 08:00:00|1253.89|1246.69|1253.52|1246.32|1255.54|1248.34|1251.99|1244.79|740
1720253100000|2024-07-06 08:05:00|1253.56|1246.36|1255.71|1248.51|1256.27|1249.07|1252.48|1245.28|773
1720253400000|2024-07-06 08:10:00|1255.7|1248.5|1255.21|1248.01|1257.08|1249.88|1255.18|1247.98|739
1720253700000|2024-07-06 08:15:00|1255.26|1248.06|1258.61|1251.41|1258.91|1251.71|1255.17|1247.97|723
1720254000000|2024-07-06 08:20:00|1258.6|1251.4|1258.94|1251.74|1261.4|1254.2|1257.39|1250.19|752
1720254300000|2024-07-06 08:25:00|1259.01|1251.81|1260.01|1252.81|1260.92|1253.72|1258.7|1251.5|748
1720254600000|2024-07-06 08:30:00|1260.05|1252.85|1255.33|1248.13|1260.05|1252.85|1254.76|1247.56|760
1720254900000|2024-07-06 08:35:00|1255.32|1248.12|1252.31|1245.11|1257.43|1250.23|1252.27|1245.07|588
1720255200000|2024-07-06 08:40:00|1252.36|1245.16|1249.5|1242.3|1252.88|1245.68|1249.5|1242.3|491
1720255500000|2024-07-06 08:45:00|1249.31|1242.11|1245.79|1238.59|1249.31|1242.11|1245.78|1238.58|670
1720255800000|2024-07-06 08:50:00|1245.83|1238.63|1244.95|1237.75|1246.65|1239.45|1244.86|1237.66|623
1720256100000|2024-07-06 08:55:00|1245|1237.8|1245.15|1237.95|1247.51|1240.31|1245|1237.8|635
1720256400000|2024-07-06 09:00:00|1245.77|1238.57|1243.73|1236.53|1246.94|1239.74|1243.36|1236.16|660
1720256700000|2024-07-06 09:05:00|1243.69|1236.49|1242.21|1235.01|1244.66|1237.46|1242.06|1234.86|749
1720257000000|2024-07-06 09:10:00|1242.22|1235.02|1240.98|1233.78|1242.81|1235.61|1240.45|1233.25|642
1720257300000|2024-07-06 09:15:00|1240.94|1233.74|1239.82|1232.62|1241.31|1234.11|1239|1231.8|555
1720257600000|2024-07-06 09:20:00|1239.83|1232.63|1239.92|1232.72|1240.21|1233.01|1237.86|1230.66|630
1720257900000|2024-07-06 09:25:00|1239.89|1232.69|1239.91|1232.71|1240.68|1233.48|1238.79|1231.59|636
1720258200000|2024-07-06 09:30:00|1239.89|1232.69|1238.82|1231.62|1239.93|1232.73|1237.38|1230.18|645
1720258500000|2024-07-06 09:35:00|1238.81|1231.61|1239.73|1232.53|1240.47|1233.27|1238.55|1231.35|555
1720258800000|2024-07-06 09:40:00|1239.77|1232.57|1244.91|1237.71|1245.05|1237.85|1239.39|1232.19|653
1720259100000|2024-07-06 09:45:00|1244.9|1237.7|1246.37|1239.17|1246.85|1239.65|1242.82|1235.62|682
1720259400000|2024-07-06 09:50:00|1246.39|1239.19|1250.7|1243.5|1251.52|1244.32|1246.34|1239.14|674
1720259700000|2024-07-06 09:55:00|1250.72|1243.52|1251.01|1243.81|1251.78|1244.58|1248.67|1241.47|622
1720260000000|2024-07-06 10:00:00|1251|1243.8|1250.95|1243.75|1251.65|1244.45|1247.62|1240.42|766
1720260300000|2024-07-06 10:05:00|1250.93|1243.73|1253.97|1246.77|1254.23|1247.03|1250.93|1243.73|705
1720260600000|2024-07-06 10:10:00|1253.94|1246.74|1254.12|1246.92|1254.25|1247.05|1253.07|1245.87|583
1720260900000|2024-07-06 10:15:00|1254.18|1246.98|1254.05|1246.85|1254.82|1247.62|1251.92|1244.72|669
1720261200000|2024-07-06 10:20:00|1254.07|1246.87|1254.25|1247.05|1255.69|1248.49|1253.81|1246.61|565
1720261500000|2024-07-06 10:25:00|1254.39|1247.19|1252.9|1245.7|1254.97|1247.77|1252.09|1244.89|572
1720261800000|2024-07-06 10:30:00|1252.86|1245.66|1252.03|1244.83|1253.06|1245.86|1250.31|1243.11|646
1720262100000|2024-07-06 10:35:00|1252.01|1244.81|1255.47|1248.27|1256.32|1249.12|1251.88|1244.68|518
1720262400000|2024-07-06 10:40:00|1255.45|1248.25|1253.02|1245.82|1256.39|1249.19|1252.93|1245.73|431
1720262700000|2024-07-06 10:45:00|1253.01|1245.81|1253.8|1246.6|1255.51|1248.31|1252.16|1244.96|553
1720263000000|2024-07-06 10:50:00|1253.81|1246.61|1254.17|1246.97|1255.56|1248.36|1253.54|1246.34|557
1720263300000|2024-07-06 10:55:00|1254.16|1246.96|1255.91|1248.71|1256.84|1249.64|1254.16|1246.96|462
1720263600000|2024-07-06 11:00:00|1255.92|1248.72|1255.58|1248.38|1256.55|1249.35|1254.88|1247.68|508
1720263900000|2024-07-06 11:05:00|1255.57|1248.37|1255.93|1248.73|1256.92|1249.72|1255.02|1247.82|507
1720264200000|2024-07-06 11:10:00|1256|1248.8|1258.52|1251.32|1259.14|1251.94|1255.66|1248.46|371
1720264500000|2024-07-06 11:15:00|1258.53|1251.33|1261.44|1254.24|1261.91|1254.71|1258.42|1251.22|563
1720264800000|2024-07-06 11:20:00|1261.39|1254.19|1257.87|1250.67|1261.88|1254.68|1256.37|1249.17|541
1720265100000|2024-07-06 11:25:00|1257.88|1250.68|1258.35|1251.15|1259.11|1251.91|1257.03|1249.83|642
1720265400000|2024-07-06 11:30:00|1258.34|1251.14|1260.71|1253.51|1261.89|1254.69|1257.83|1250.63|633
1720265700000|2024-07-06 11:35:00|1260.7|1253.5|1258.04|1250.84|1260.88|1253.68|1256.98|1249.78|544
1720266000000|2024-07-06 11:40:00|1258.05|1250.85|1254.04|1246.84|1258.53|1251.33|1253.73|1246.53|660
1720266300000|2024-07-06 11:45:00|1254.05|1246.85|1256.52|1249.32|1257.46|1250.26|1254.03|1246.83|674
1720266600000|2024-07-06 11:50:00|1256.51|1249.31|1259.57|1252.37|1259.81|1252.61|1256.18|1248.98|565
1720266900000|2024-07-06 11:55:00|1259.54|1252.34|1259.29|1252.09|1260.13|1252.93|1259.04|1251.84|499
1720267200000|2024-07-06 12:00:00|1259.27|1252.07|1258.98|1251.78|1260.91|1253.71|1257.34|1250.14|746
1720267500000|2024-07-06 12:05:00|1259.02|1251.82|1259.65|1252.45|1259.67|1252.47|1257.25|1250.05|651
1720267800000|2024-07-06 12:10:00|1259.66|1252.46|1257.47|1250.27|1259.97|1252.77|1257.32|1250.12|553
1720268100000|2024-07-06 12:15:00|1258.02|1250.82|1258.68|1251.48|1260.38|1253.18|1257.97|1250.77|640
1720268400000|2024-07-06 12:20:00|1258.7|1251.5|1258.65|1251.45|1260.73|1253.53|1257.93|1250.73|530
1720268700000|2024-07-06 12:25:00|1258.58|1251.38|1255.13|1247.93|1258.65|1251.45|1255.13|1247.93|485
1720269000000|2024-07-06 12:30:00|1255.12|1247.92|1255.94|1248.74|1258.91|1251.71|1254.74|1247.54|568
1720269300000|2024-07-06 12:35:00|1255.92|1248.72|1255.52|1248.32|1256.69|1249.49|1255.05|1247.85|486
1720269600000|2024-07-06 12:40:00|1255.51|1248.31|1252.75|1245.55|1255.58|1248.38|1252.48|1245.28|629
1720269900000|2024-07-06 12:45:00|1252.74|1245.54|1248.59|1241.39|1253.01|1245.81|1247.4|1240.2|682
1720270200000|2024-07-06 12:50:00|1248.58|1241.38|1250.4|1243.2|1251.22|1244.02|1248.52|1241.32|503
1720270500000|2024-07-06 12:55:00|1250.43|1243.23|1255.52|1248.32|1255.97|1248.77|1250.11|1242.91|623
1720270800000|2024-07-06 13:00:00|1255.53|1248.33|1251.06|1243.86|1256.99|1249.79|1250.72|1243.52|777
1720271100000|2024-07-06 13:05:00|1251.05|1243.85|1250.75|1243.55|1252.24|1245.04|1249.77|1242.57|643
1720271400000|2024-07-06 13:10:00|1250.74|1243.54|1251.31|1244.11|1252.04|1244.84|1250.24|1243.04|509
1720271700000|2024-07-06 13:15:00|1251.3|1244.1|1252.46|1245.26|1252.47|1245.27|1250.22|1243.02|608
1720272000000|2024-07-06 13:20:00|1252.5|1245.3|1254.94|1247.74|1255.05|1247.85|1252.12|1244.92|646
1720272300000|2024-07-06 13:25:00|1254.92|1247.72|1255.59|1248.39|1256.7|1249.5|1254.5|1247.3|647
1720272600000|2024-07-06 13:30:00|1255.6|1248.4|1260.42|1253.22|1260.78|1253.58|1255.11|1247.91|759
1720272900000|2024-07-06 13:35:00|1260.41|1253.21|1259.66|1252.46|1261.92|1254.72|1259.27|1252.07|769
1720273200000|2024-07-06 13:40:00|1259.68|1252.48|1260.45|1253.25|1260.76|1253.56|1259.17|1251.97|596
1720273500000|2024-07-06 13:45:00|1260.44|1253.24|1263.81|1256.61|1266.38|1259.18|1259.31|1252.11|792
1720273800000|2024-07-06 13:50:00|1263.85|1256.65|1262.53|1255.33|1268.71|1261.51|1260.21|1253.01|944
1720274100000|2024-07-06 13:55:00|1262.61|1255.41|1259.07|1251.87|1264.22|1257.02|1258.99|1251.79|805
1720274400000|2024-07-06 14:00:00|1259.08|1251.88|1262.01|1254.81|1264.4|1257.2|1258.76|1251.56|824
1720274700000|2024-07-06 14:05:00|1262.04|1254.84|1256.04|1248.84|1262.05|1254.85|1255.16|1247.96|773
1720275000000|2024-07-06 14:10:00|1256.05|1248.85|1254.08|1246.88|1257.15|1249.95|1252.49|1245.29|687
1720275300000|2024-07-06 14:15:00|1254.11|1246.91|1255.1|1247.9|1256.02|1248.82|1253.86|1246.66|625
1720275600000|2024-07-06 14:20:00|1255.08|1247.88|1254.6|1247.4|1256.84|1249.64|1253.11|1245.91|633
1720275900000|2024-07-06 14:25:00|1254.62|1247.42|1256.81|1249.61|1257.02|1249.82|1253.85|1246.65|585
1720276200000|2024-07-06 14:30:00|1256.85|1249.65|1259.95|1252.75|1261.43|1254.23|1255.88|1248.68|775
1720276500000|2024-07-06 14:35:00|1259.96|1252.76|1262.6|1255.4|1263.02|1255.82|1258.68|1251.48|692
1720276800000|2024-07-06 14:40:00|1262.61|1255.41|1265.03|1257.83|1266.44|1259.24|1262.61|1255.41|825
1720277100000|2024-07-06 14:45:00|1265.08|1257.88|1263.16|1255.96|1266.37|1259.17|1262.52|1255.32|836
1720277400000|2024-07-06 14:50:00|1263.18|1255.98|1264.94|1257.74|1265.63|1258.43|1262.09|1254.89|764
1720277700000|2024-07-06 14:55:00|1264.4|1257.2|1264.43|1257.23|1266.31|1259.11|1264.08|1256.88|695
1720278000000|2024-07-06 15:00:00|1264.44|1257.24|1265.89|1258.69|1268.57|1261.37|1264.32|1257.12|775
1720278300000|2024-07-06 15:05:00|1265.82|1258.62|1267.71|1260.51|1268.96|1261.76|1264.04|1256.84|637
1720278600000|2024-07-06 15:10:00|1267.73|1260.53|1267|1259.8|1268.66|1261.46|1265.73|1258.53|692
1720278900000|2024-07-06 15:15:00|1266.99|1259.79|1270.55|1263.35|1270.99|1263.79|1265.62|1258.42|782
1720279200000|2024-07-06 15:20:00|1270.54|1263.34|1270.83|1263.63|1270.94|1263.74|1269.59|1262.39|619
1720279500000|2024-07-06 15:25:00|1270.82|1263.62|1273|1265.8|1274.17|1266.97|1270.45|1263.25|730
1720279800000|2024-07-06 15:30:00|1273.01|1265.81|1274.91|1267.71|1278.15|1270.95|1272.99|1265.79|909
1720280100000|2024-07-06 15:35:00|1274.9|1267.7|1275.38|1268.18|1276.46|1269.26|1274.29|1267.09|789
1720280400000|2024-07-06 15:40:00|1275.37|1268.17|1276.05|1268.85|1276.71|1269.51|1274.81|1267.61|760
1720280700000|2024-07-06 15:45:00|1276.09|1268.89|1279|1271.8|1280.4|1273.2|1275.72|1268.52|780
1720281000000|2024-07-06 15:50:00|1279.01|1271.81|1273.78|1266.58|1279.04|1271.84|1273.76|1266.56|755
1720281300000|2024-07-06 15:55:00|1273.8|1266.6|1273.09|1265.89|1274.11|1266.91|1271.22|1264.02|757
1720281600000|2024-07-06 16:00:00|1273.08|1265.88|1271.89|1264.69|1273.32|1266.12|1270.99|1263.79|728
1720281900000|2024-07-06 16:05:00|1272.03|1264.83|1273.03|1265.83|1273.88|1266.68|1270.95|1263.75|662
1720282200000|2024-07-06 16:10:00|1273.05|1265.85|1274.39|1267.19|1276.32|1269.12|1272.59|1265.39|576
1720282500000|2024-07-06 16:15:00|1274.42|1267.22|1280.79|1273.59|1280.8|1273.6|1274.32|1267.12|797
1720282800000|2024-07-06 16:20:00|1280.83|1273.63|1282.99|1275.79|1283.29|1276.09|1280.46|1273.26|897
1720283100000|2024-07-06 16:25:00|1282.97|1275.77|1287.78|1280.58|1288.6|1281.4|1282.97|1275.77|786
1720283400000|2024-07-06 16:30:00|1287.79|1280.59|1295.21|1288.01|1296.28|1289.08|1286.59|1279.39|887
1720283700000|2024-07-06 16:35:00|1295.06|1287.86|1300.07|1292.87|1300.69|1293.49|1292.74|1285.54|906
1720284000000|2024-07-06 16:40:00|1300.1|1292.9|1304.26|1297.06|1304.92|1297.72|1297.55|1290.35|875
1720284300000|2024-07-06 16:45:00|1304.24|1297.04|1300.6|1293.4|1306.93|1299.73|1299.08|1291.88|963
1720284600000|2024-07-06 16:50:00|1300.56|1293.36|1303|1295.8|1304.24|1297.04|1299.27|1292.07|905
1720284900000|2024-07-06 16:55:00|1303.13|1295.93|1301.32|1294.12|1304.81|1297.61|1300.49|1293.29|896
1720285200000|2024-07-06 17:00:00|1301.36|1294.16|1301.86|1294.66|1302.94|1295.74|1300.04|1292.84|919
1720285500000|2024-07-06 17:05:00|1301.82|1294.62|1301.87|1294.67|1303.39|1296.19|1300.01|1292.81|840
1720285800000|2024-07-06 17:10:00|1301.89|1294.69|1295.91|1288.71|1301.92|1294.72|1295.51|1288.31|688
1720286100000|2024-07-06 17:15:00|1295.9|1288.7|1301.58|1294.38|1302.98|1295.78|1295.53|1288.33|862
1720286400000|2024-07-06 17:20:00|1301.6|1294.4|1297.22|1290.02|1301.86|1294.66|1296.72|1289.52|850
1720286700000|2024-07-06 17:25:00|1297.21|1290.01|1295.93|1288.73|1297.82|1290.62|1294.25|1287.05|768
1720287000000|2024-07-06 17:30:00|1295.94|1288.74|1296.67|1289.47|1297.52|1290.32|1294.81|1287.61|816
1720287300000|2024-07-06 17:35:00|1296.56|1289.36|1297.96|1290.76|1299.75|1292.55|1296.05|1288.85|734
1720287600000|2024-07-06 17:40:00|1297.97|1290.77|1297.71|1290.51|1299.34|1292.14|1297.16|1289.96|529
1720287900000|2024-07-06 17:45:00|1297.68|1290.48|1295.59|1288.39|1297.68|1290.48|1291.79|1284.59|611
1720288200000|2024-07-06 17:50:00|1295.63|1288.43|1298.12|1290.92|1298.91|1291.71|1295.63|1288.43|571
1720288500000|2024-07-06 17:55:00|1298.13|1290.93|1302.12|1294.92|1302.65|1295.45|1297.45|1290.25|451
1720288800000|2024-07-06 18:00:00|1302.09|1294.89|1302.43|1295.23|1303.4|1296.2|1301.84|1294.64|552
1720289100000|2024-07-06 18:05:00|1302.42|1295.22|1301.96|1294.76|1306.3|1299.1|1301.17|1293.97|571
1720289400000|2024-07-06 18:10:00|1301.97|1294.77|1305.48|1298.28|1305.48|1298.28|1299.95|1292.75|655
1720289700000|2024-07-06 18:15:00|1305.5|1298.3|1308.6|1301.4|1308.6|1301.4|1301.72|1294.52|599
1720290000000|2024-07-06 18:20:00|1308.41|1301.21|1309.04|1301.84|1309.09|1301.89|1305.57|1298.37|632
1720290300000|2024-07-06 18:25:00|1309.06|1301.86|1312.46|1305.26|1312.47|1305.27|1308.08|1300.88|509
1720290600000|2024-07-06 18:30:00|1312.42|1305.22|1310.67|1303.47|1313.3|1306.1|1310.05|1302.85|750
1720290900000|2024-07-06 18:35:00|1310.75|1303.55|1308.94|1301.74|1313.05|1305.85|1307.63|1300.43|624
1720291200000|2024-07-06 18:40:00|1308.95|1301.75|1310.88|1303.68|1310.91|1303.71|1307.74|1300.54|562
1720291500000|2024-07-06 18:45:00|1310.86|1303.66|1310.56|1303.36|1311.07|1303.87|1308.4|1301.2|656
1720291800000|2024-07-06 18:50:00|1310.57|1303.37|1312.4|1305.2|1312.43|1305.23|1309.58|1302.38|533
1720292100000|2024-07-06 18:55:00|1312.43|1305.23|1312.56|1305.36|1313.23|1306.03|1310.76|1303.56|449
1720292400000|2024-07-06 19:00:00|1312.63|1305.43|1312.19|1304.99|1314.08|1306.88|1311.98|1304.78|532
1720292700000|2024-07-06 19:05:00|1312.18|1304.98|1310.53|1303.33|1312.18|1304.98|1309.47|1302.27|555
1720293000000|2024-07-06 19:10:00|1310.52|1303.32|1311.99|1304.79|1312.39|1305.19|1310.29|1303.09|484
1720293300000|2024-07-06 19:15:00|1312.12|1304.92|1315.27|1308.07|1315.28|1308.08|1311.61|1304.41|415
1720293600000|2024-07-06 19:20:00|1315.35|1308.15|1315.23|1308.03|1316.08|1308.88|1314.18|1306.98|478
1720293900000|2024-07-06 19:25:00|1315.22|1308.02|1314.62|1307.42|1315.58|1308.38|1313.35|1306.15|544
1720294200000|2024-07-06 19:30:00|1314.61|1307.41|1313.9|1306.7|1315.71|1308.51|1311.7|1304.5|566
1720294500000|2024-07-06 19:35:00|1313.85|1306.65|1314.63|1307.43|1316.46|1309.26|1312.95|1305.75|549
1720294800000|2024-07-06 19:40:00|1314.64|1307.44|1311.78|1304.58|1315.14|1307.94|1310.7|1303.5|469
1720295100000|2024-07-06 19:45:00|1311.66|1304.46|1308.73|1301.53|1311.9|1304.7|1308.39|1301.19|513
1720295400000|2024-07-06 19:50:00|1308.78|1301.58|1310.58|1303.38|1310.62|1303.42|1308.73|1301.53|485
1720295700000|2024-07-06 19:55:00|1310.48|1303.28|1311.89|1304.69|1312.27|1305.07|1310.48|1303.28|446
1720296000000|2024-07-06 20:00:00|1311.87|1304.67|1311.28|1304.08|1312.1|1304.9|1308.43|1301.23|674
1720296300000|2024-07-06 20:05:00|1311.27|1304.07|1310.84|1303.64|1312.96|1305.76|1310.78|1303.58|423
1720296600000|2024-07-06 20:10:00|1310.83|1303.63|1309.8|1302.6|1313.27|1306.07|1309.79|1302.59|513
1720296900000|2024-07-06 20:15:00|1309.81|1302.61|1309.57|1302.37|1311.39|1304.19|1309.01|1301.81|575
1720297200000|2024-07-06 20:20:00|1309.62|1302.42|1310.93|1303.73|1310.94|1303.74|1307.93|1300.73|543
1720297500000|2024-07-06 20:25:00|1310.94|1303.74|1313.92|1306.72|1314.11|1306.91|1310.91|1303.71|543
1720297800000|2024-07-06 20:30:00|1313.93|1306.73|1318.06|1310.86|1318.54|1311.34|1313.8|1306.6|531
1720298100000|2024-07-06 20:35:00|1318.08|1310.88|1318.43|1311.23|1319.25|1312.05|1317.9|1310.7|493
1720298400000|2024-07-06 20:40:00|1318.42|1311.22|1318.28|1311.08|1319.21|1312.01|1318.14|1310.94|528
1720298700000|2024-07-06 20:45:00|1318.27|1311.07|1318.99|1311.79|1319.43|1312.23|1318.16|1310.96|404
1720299000000|2024-07-06 20:50:00|1318.97|1311.77|1319.69|1312.49|1320.67|1313.47|1318.51|1311.31|377
1720299300000|2024-07-06 20:55:00|1319.67|1312.47|1322.55|1315.35|1322.89|1315.69|1319.64|1312.44|411
1720299600000|2024-07-06 21:00:00|1322.56|1315.36|1326.62|1319.42|1327.23|1320.03|1321.91|1314.71|615
1720299900000|2024-07-06 21:05:00|1326.8|1319.6|1327.86|1320.66|1331.39|1324.19|1325.57|1318.37|639
1720300200000|2024-07-06 21:10:00|1327.84|1320.64|1326.76|1319.56|1329.83|1322.63|1326.76|1319.56|616
1720300500000|2024-07-06 21:15:00|1326.84|1319.64|1326.39|1319.19|1329.47|1322.27|1324.96|1317.76|711
1720300800000|2024-07-06 21:20:00|1326.38|1319.18|1326.98|1319.78|1328.01|1320.81|1325.18|1317.98|402
1720301100000|2024-07-06 21:25:00|1326.95|1319.75|1328.23|1321.03|1328.81|1321.61|1325.99|1318.79|313
1720301400000|2024-07-06 21:30:00|1328.24|1321.04|1331.72|1324.52|1331.73|1324.53|1327.52|1320.32|326
1720301700000|2024-07-06 21:35:00|1331.73|1324.53|1330.16|1322.96|1332.05|1324.85|1328.17|1320.97|454
1720302000000|2024-07-06 21:40:00|1330.13|1322.93|1327.79|1320.59|1330.5|1323.3|1327.55|1320.35|404
1720302300000|2024-07-06 21:45:00|1327.7|1320.5|1322.47|1315.27|1327.79|1320.59|1322.44|1315.24|361
1720302600000|2024-07-06 21:50:00|1322.32|1315.12|1322.5|1315.3|1324.24|1317.04|1319.98|1312.78|463
1720302900000|2024-07-06 21:55:00|1322.51|1315.31|1318.85|1311.65|1322.51|1315.31|1318.54|1311.34|345
1720303200000|2024-07-06 22:00:00|1318.89|1311.69|1318.86|1311.66|1321.41|1314.21|1318.54|1311.34|722
1720303500000|2024-07-06 22:05:00|1318.85|1311.65|1322.59|1315.39|1323.02|1315.82|1318.21|1311.01|535
1720303800000|2024-07-06 22:10:00|1322.66|1315.46|1321.36|1314.16|1324.12|1316.92|1321.33|1314.13|489
1720304100000|2024-07-06 22:15:00|1321.42|1314.22|1325.36|1318.16|1326.01|1318.81|1321.39|1314.19|614
1720304400000|2024-07-06 22:20:00|1325.39|1318.19|1327.92|1320.72|1327.95|1320.75|1325|1317.8|584
1720304700000|2024-07-06 22:25:00|1327.86|1320.66|1327.19|1319.99|1328.27|1321.07|1326.75|1319.55|514
1720305000000|2024-07-06 22:30:00|1327.17|1319.97|1328.9|1321.7|1328.9|1321.7|1325.93|1318.73|617
1720305300000|2024-07-06 22:35:00|1329.06|1321.86|1328.91|1321.71|1329.97|1322.77|1326.98|1319.78|719
1720305600000|2024-07-06 22:40:00|1328.88|1321.68|1325.99|1318.79|1329.97|1322.77|1325.39|1318.19|577
1720305900000|2024-07-06 22:45:00|1326.06|1318.86|1324.42|1317.22|1327.22|1320.02|1323.07|1315.87|665
1720306200000|2024-07-06 22:50:00|1324.36|1317.16|1325.77|1318.57|1326.62|1319.42|1323.31|1316.11|524
1720306500000|2024-07-06 22:55:00|1325.83|1318.63|1324.98|1317.78|1326.29|1319.09|1324.78|1317.58|410
1720306800000|2024-07-06 23:00:00|1325.13|1317.93|1321.07|1313.87|1325.31|1318.11|1319.22|1312.02|651
1720307100000|2024-07-06 23:05:00|1321.04|1313.84|1323.6|1316.4|1323.68|1316.48|1320.81|1313.61|573
1720307400000|2024-07-06 23:10:00|1323.63|1316.43|1322.86|1315.66|1324.45|1317.25|1322.16|1314.96|692
1720307700000|2024-07-06 23:15:00|1322.77|1315.57|1322.85|1315.65|1324.38|1317.18|1321.91|1314.71|658
1720308000000|2024-07-06 23:20:00|1322.86|1315.66|1322.23|1315.03|1325.8|1318.6|1321.7|1314.5|770
1720308300000|2024-07-06 23:25:00|1322.22|1315.02|1326.03|1318.83|1326.06|1318.86|1321.76|1314.56|535
1720308600000|2024-07-06 23:30:00|1325.9|1318.7|1324.33|1317.13|1327.04|1319.84|1324.33|1317.13|538
1720308900000|2024-07-06 23:35:00|1324.42|1317.22|1319.17|1311.97|1324.42|1317.22|1318.12|1310.92|666
1720309200000|2024-07-06 23:40:00|1319.18|1311.98|1319.13|1311.93|1320.04|1312.84|1318.45|1311.25|534
1720309500000|2024-07-06 23:45:00|1319.11|1311.91|1319.37|1312.17|1321.53|1314.33|1319.06|1311.86|576
1720309800000|2024-07-06 23:50:00|1319.42|1312.22|1322.88|1315.68|1322.95|1315.75|1319.42|1312.22|427
1720310100000|2024-07-06 23:55:00|1322.89|1315.69|1322.13|1314.93|1324.7|1317.5|1322.11|1314.91|522
1720310400000|2024-07-07 00:00:00|1322.16|1314.96|1319.13|1311.93|1323.33|1316.13|1318.52|1311.32|709
1720310700000|2024-07-07 00:05:00|1319.14|1311.94|1317.44|1310.24|1320.2|1313|1317.2|1310|693
1720311000000|2024-07-07 00:10:00|1317.43|1310.23|1315.1|1307.9|1317.51|1310.31|1314.57|1307.37|589
1720311300000|2024-07-07 00:15:00|1315.09|1307.89|1316.24|1309.04|1319.17|1311.97|1314.51|1307.31|714
1720311600000|2024-07-07 00:20:00|1316.19|1308.99|1316.68|1309.48|1317.04|1309.84|1313.6|1306.4|692
1720311900000|2024-07-07 00:25:00|1316.35|1309.15|1316.62|1309.42|1317.25|1310.05|1315.32|1308.12|564
1720312200000|2024-07-07 00:30:00|1316.61|1309.41|1320.41|1313.21|1320.41|1313.21|1316.52|1309.32|713
1720312500000|2024-07-07 00:35:00|1320.65|1313.45|1319.14|1311.94|1322.17|1314.97|1317.43|1310.23|750
1720312800000|2024-07-07 00:40:00|1319.1|1311.9|1321.4|1314.2|1322|1314.8|1317.29|1310.09|692
1720313100000|2024-07-07 00:45:00|1321.41|1314.21|1318.57|1311.37|1322.71|1315.51|1317.2|1310|743
1720313400000|2024-07-07 00:50:00|1318.6|1311.4|1315.12|1307.92|1319.93|1312.73|1314.72|1307.52|701
1720313700000|2024-07-07 00:55:00|1315.13|1307.93|1312.56|1305.36|1315.14|1307.94|1311.9|1304.7|642
1720314000000|2024-07-07 01:00:00|1312.65|1305.45|1312.11|1304.91|1315.29|1308.09|1311.27|1304.07|795
1720314300000|2024-07-07 01:05:00|1312.12|1304.92|1310.55|1303.35|1312.12|1304.92|1308.37|1301.17|764
1720314600000|2024-07-07 01:10:00|1310.54|1303.34|1313.3|1306.1|1313.78|1306.58|1309.9|1302.7|617
1720314900000|2024-07-07 01:15:00|1313.27|1306.07|1311.26|1304.06|1316.77|1309.57|1310.58|1303.38|838
1720315200000|2024-07-07 01:20:00|1311.27|1304.07|1306.42|1299.22|1311.53|1304.33|1306.29|1299.09|881
1720315500000|2024-07-07 01:25:00|1306.43|1299.23|1308.21|1301.01|1308.92|1301.72|1305.85|1298.65|798
1720315800000|2024-07-07 01:30:00|1308.17|1300.97|1310.5|1303.3|1311.35|1304.15|1307.86|1300.66|908
1720316100000|2024-07-07 01:35:00|1310.42|1303.22|1306.88|1299.68|1311.19|1303.99|1306.6|1299.4|852
1720316400000|2024-07-07 01:40:00|1307.03|1299.83|1311.76|1304.56|1312.56|1305.36|1306.87|1299.67|701
1720316700000|2024-07-07 01:45:00|1311.75|1304.55|1312.37|1305.17|1312.94|1305.74|1311.39|1304.19|691
1720317000000|2024-07-07 01:50:00|1312.38|1305.18|1312.51|1305.31|1313.18|1305.98|1311.08|1303.88|685
1720317300000|2024-07-07 01:55:00|1312.79|1305.59|1311.31|1304.11|1315.92|1308.72|1310.84|1303.64|814
1720317600000|2024-07-07 02:00:00|1311.3|1304.1|1311.51|1304.31|1313.39|1306.19|1311.1|1303.9|786
1720317900000|2024-07-07 02:05:00|1311.52|1304.32|1310.89|1303.69|1314.82|1307.62|1310.75|1303.55|670
1720318200000|2024-07-07 02:10:00|1310.88|1303.68|1315.2|1308|1315.74|1308.54|1310.38|1303.18|741
1720318500000|2024-07-07 02:15:00|1315.21|1308.01|1315.37|1308.17|1315.79|1308.59|1312.34|1305.14|842
1720318800000|2024-07-07 02:20:00|1315.36|1308.16|1314.56|1307.36|1315.84|1308.64|1312.98|1305.78|754
1720319100000|2024-07-07 02:25:00|1314.55|1307.35|1311.33|1304.13|1314.55|1307.35|1309.32|1302.12|723
1720319400000|2024-07-07 02:30:00|1311.23|1304.03|1312.11|1304.91|1312.92|1305.72|1310.89|1303.69|748
1720319700000|2024-07-07 02:35:00|1312.08|1304.88|1312.38|1305.18|1313.38|1306.18|1311.42|1304.22|582
1720320000000|2024-07-07 02:40:00|1312.37|1305.17|1312.94|1305.74|1313.79|1306.59|1310.98|1303.78|601
1720320300000|2024-07-07 02:45:00|1312.93|1305.73|1314.79|1307.59|1315|1307.8|1311.72|1304.52|723
1720320600000|2024-07-07 02:50:00|1314.86|1307.66|1314.94|1307.74|1317.05|1309.85|1314.26|1307.06|648
1720320900000|2024-07-07 02:55:00|1314.95|1307.75|1315.52|1308.32|1316.13|1308.93|1314.45|1307.25|699
1720321200000|2024-07-07 03:00:00|1315.53|1308.33|1312.79|1305.59|1315.95|1308.75|1312.77|1305.57|856
1720321500000|2024-07-07 03:05:00|1312.82|1305.62|1307.96|1300.76|1314.45|1307.25|1307.71|1300.51|827
1720321800000|2024-07-07 03:10:00|1307.94|1300.74|1302.57|1295.37|1308.32|1301.12|1301.85|1294.65|827
1720322100000|2024-07-07 03:15:00|1302.55|1295.35|1303.57|1296.37|1306.98|1299.78|1302.55|1295.35|920
1720322400000|2024-07-07 03:20:00|1303.61|1296.41|1305.88|1298.68|1305.88|1298.68|1302.51|1295.31|730
1720322700000|2024-07-07 03:25:00|1305.86|1298.66|1308.37|1301.17|1309.48|1302.28|1305.68|1298.48|546
1720323000000|2024-07-07 03:30:00|1308.36|1301.16|1307.36|1300.16|1309.21|1302.01|1306.29|1299.09|655
1720323300000|2024-07-07 03:35:00|1307.39|1300.19|1308.01|1300.81|1309.21|1302.01|1306.89|1299.69|474
1720323600000|2024-07-07 03:40:00|1308.02|1300.82|1308.41|1301.21|1309.18|1301.98|1306.39|1299.19|599
1720323900000|2024-07-07 03:45:00|1308.43|1301.23|1306.57|1299.37|1309|1301.8|1306.39|1299.19|724
1720324200000|2024-07-07 03:50:00|1306.58|1299.38|1309.31|1302.11|1309.53|1302.33|1306.55|1299.35|748
1720324500000|2024-07-07 03:55:00|1309.23|1302.03|1309.06|1301.86|1309.45|1302.25|1308.03|1300.83|683
1720324800000|2024-07-07 04:00:00|1309.09|1301.89|1308.38|1301.18|1309.99|1302.79|1307.58|1300.38|721
1720325100000|2024-07-07 04:05:00|1308.36|1301.16|1304.03|1296.83|1309.95|1302.75|1303.24|1296.04|887
1720325400000|2024-07-07 04:10:00|1304.02|1296.82|1302.39|1295.19|1304.43|1297.23|1301.77|1294.57|661
1720325700000|2024-07-07 04:15:00|1302.38|1295.18|1307.03|1299.83|1307.11|1299.91|1302.35|1295.15|748
1720326000000|2024-07-07 04:20:00|1307.04|1299.84|1308.02|1300.82|1308.24|1301.04|1306.35|1299.15|519
1720326300000|2024-07-07 04:25:00|1308.05|1300.85|1306.05|1298.85|1308.47|1301.27|1306.05|1298.85|521
1720326600000|2024-07-07 04:30:00|1306.06|1298.86|1299.88|1292.68|1306.78|1299.58|1298.67|1291.47|736
1720326900000|2024-07-07 04:35:00|1299.76|1292.56|1298.25|1291.05|1300.37|1293.17|1297.66|1290.46|793
1720327200000|2024-07-07 04:40:00|1298.3|1291.1|1298.71|1291.51|1300.79|1293.59|1297.99|1290.79|756
1720327500000|2024-07-07 04:45:00|1298.75|1291.55|1297.36|1290.16|1300.03|1292.83|1296.47|1289.27|760
1720327800000|2024-07-07 04:50:00|1297.4|1290.2|1293.06|1285.86|1297.4|1290.2|1292.12|1284.92|763
1720328100000|2024-07-07 04:55:00|1293.05|1285.85|1292.69|1285.49|1294.57|1287.37|1291.85|1284.65|598
1720328400000|2024-07-07 05:00:00|1292.48|1285.28|1294.97|1287.77|1295.06|1287.86|1292.28|1285.08|671
1720328700000|2024-07-07 05:05:00|1294.99|1287.79|1291.34|1284.14|1295.08|1287.88|1288|1280.8|785
1720329000000|2024-07-07 05:10:00|1291.51|1284.31|1293.87|1286.67|1294.11|1286.91|1291.19|1283.99|641
1720329300000|2024-07-07 05:15:00|1293.79|1286.59|1295.61|1288.41|1297.32|1290.12|1293.42|1286.22|677
1720329600000|2024-07-07 05:20:00|1295.63|1288.43|1297.62|1290.42|1297.97|1290.77|1295.54|1288.34|447
1720329900000|2024-07-07 05:25:00|1297.59|1290.39|1296.36|1289.16|1297.63|1290.43|1295.26|1288.06|541
1720330200000|2024-07-07 05:30:00|1296.37|1289.17|1297.26|1290.06|1298.06|1290.86|1295.72|1288.52|641
1720330500000|2024-07-07 05:35:00|1297.25|1290.05|1296.05|1288.85|1297.68|1290.48|1295.68|1288.48|580
1720330800000|2024-07-07 05:40:00|1296.04|1288.84|1292.47|1285.27|1296.18|1288.98|1292.36|1285.16|577
1720331100000|2024-07-07 05:45:00|1292.46|1285.26|1293.43|1286.23|1293.58|1286.38|1291.79|1284.59|504
1720331400000|2024-07-07 05:50:00|1293.41|1286.21|1293.86|1286.66|1295.34|1288.14|1293.41|1286.21|665
1720331700000|2024-07-07 05:55:00|1293.85|1286.65|1292.87|1285.67|1293.88|1286.68|1290.87|1283.67|597
1720332000000|2024-07-07 06:00:00|1292.85|1285.65|1295.08|1287.88|1295.44|1288.24|1291.67|1284.47|672
1720332300000|2024-07-07 06:05:00|1295.16|1287.96|1293.93|1286.73|1295.43|1288.23|1293.78|1286.58|608
1720332600000|2024-07-07 06:10:00|1293.84|1286.64|1293.32|1286.12|1294.24|1287.04|1292.78|1285.58|488
1720332900000|2024-07-07 06:15:00|1293.35|1286.15|1291.52|1284.32|1293.35|1286.15|1289.73|1282.53|589
1720333200000|2024-07-07 06:20:00|1291.53|1284.33|1294.06|1286.86|1294.06|1286.86|1291.52|1284.32|574
1720333500000|2024-07-07 06:25:00|1294.07|1286.87|1294.57|1287.37|1295.53|1288.33|1293.34|1286.14|509
1720333800000|2024-07-07 06:30:00|1294.41|1287.21|1292.15|1284.95|1294.41|1287.21|1291.37|1284.17|595
1720334100000|2024-07-07 06:35:00|1292.12|1284.92|1293.15|1285.95|1293.44|1286.24|1291.98|1284.78|521
1720334400000|2024-07-07 06:40:00|1293.14|1285.94|1294.2|1287|1294.82|1287.62|1292.74|1285.54|606
1720334700000|2024-07-07 06:45:00|1294.19|1286.99|1290.93|1283.73|1294.22|1287.02|1290.58|1283.38|662
1720335000000|2024-07-07 06:50:00|1290.94|1283.74|1289.36|1282.16|1291.18|1283.98|1288.56|1281.36|604
1720335300000|2024-07-07 06:55:00|1289.37|1282.17|1288.76|1281.56|1290.02|1282.82|1288.71|1281.51|487
1720335600000|2024-07-07 07:00:00|1288.78|1281.58|1293.21|1286.01|1293.45|1286.25|1288.44|1281.24|495
1720335900000|2024-07-07 07:05:00|1293.26|1286.06|1287.12|1279.92|1293.61|1286.41|1286.57|1279.37|676
1720336200000|2024-07-07 07:10:00|1287.15|1279.95|1286.85|1279.65|1288.68|1281.48|1286.72|1279.52|756
1720336500000|2024-07-07 07:15:00|1286.86|1279.66|1286.64|1279.44|1289.19|1281.99|1286.49|1279.29|738
1720336800000|2024-07-07 07:20:00|1286.66|1279.46|1280.49|1273.29|1287.4|1280.2|1280.47|1273.27|625
1720337100000|2024-07-07 07:25:00|1280.55|1273.35|1279.05|1271.85|1281.17|1273.97|1276.19|1268.99|903
1720337400000|2024-07-07 07:30:00|1279.1|1271.9|1271.79|1264.59|1279.1|1271.9|1271.69|1264.49|851
1720337700000|2024-07-07 07:35:00|1271.8|1264.6|1272.79|1265.59|1274.2|1267|1270.62|1263.42|851
1720338000000|2024-07-07 07:40:00|1272.81|1265.61|1273.26|1266.06|1273.55|1266.35|1270.79|1263.59|775
1720338300000|2024-07-07 07:45:00|1273.41|1266.21|1280.57|1273.37|1281.23|1274.03|1272.28|1265.08|750
1720338600000|2024-07-07 07:50:00|1280.63|1273.43|1281.15|1273.95|1282.25|1275.05|1278.43|1271.23|630
1720338900000|2024-07-07 07:55:00|1281.13|1273.93|1281.29|1274.09|1281.83|1274.63|1280.49|1273.29|513
1720339200000|2024-07-07 08:00:00|1281.28|1274.08|1287.01|1279.81|1287.57|1280.37|1280.43|1273.23|648
1720339500000|2024-07-07 08:05:00|1287|1279.8|1284.03|1276.83|1287.05|1279.85|1282.77|1275.57|746
1720339800000|2024-07-07 08:10:00|1284.06|1276.86|1287.86|1280.66|1288.01|1280.81|1284.03|1276.83|699
1720340100000|2024-07-07 08:15:00|1287.87|1280.67|1283.91|1276.71|1290.03|1282.83|1283.66|1276.46|756
1720340400000|2024-07-07 08:20:00|1283.89|1276.69|1281.89|1274.69|1285.59|1278.39|1281.89|1274.69|782
1720340700000|2024-07-07 08:25:00|1281.84|1274.64|1283.33|1276.13|1284.37|1277.17|1281.68|1274.48|710
1720341000000|2024-07-07 08:30:00|1283.34|1276.14|1284.06|1276.86|1285.09|1277.89|1281.33|1274.13|842
1720341300000|2024-07-07 08:35:00|1284.1|1276.9|1281.26|1274.06|1284.64|1277.44|1279.54|1272.34|749
1720341600000|2024-07-07 08:40:00|1281.24|1274.04|1285.05|1277.85|1285.05|1277.85|1281.24|1274.04|635
1720341900000|2024-07-07 08:45:00|1285.09|1277.89|1284.8|1277.6|1286.47|1279.27|1283.58|1276.38|741
1720342200000|2024-07-07 08:50:00|1284.82|1277.62|1287.47|1280.27|1288.24|1281.04|1283.72|1276.52|810
1720342500000|2024-07-07 08:55:00|1287.4|1280.2|1288.22|1281.02|1288.32|1281.12|1286.81|1279.61|625
1720342800000|2024-07-07 09:00:00|1288.21|1281.01|1291.38|1284.18|1292.06|1284.86|1286.79|1279.59|766
1720343100000|2024-07-07 09:05:00|1291.37|1284.17|1284.91|1277.71|1291.37|1284.17|1284.51|1277.31|739
1720343400000|2024-07-07 09:10:00|1284.89|1277.69|1284.55|1277.35|1286.52|1279.32|1283.89|1276.69|737
1720343700000|2024-07-07 09:15:00|1284.54|1277.34|1284.91|1277.71|1285.82|1278.62|1283.83|1276.63|749
1720344000000|2024-07-07 09:20:00|1284.89|1277.69|1288.07|1280.87|1288.19|1280.99|1284.78|1277.58|673
1720344300000|2024-07-07 09:25:00|1288.05|1280.85|1294.74|1287.54|1295.2|1288|1287.19|1279.99|674
1720344600000|2024-07-07 09:30:00|1294.76|1287.56|1291.36|1284.16|1295.74|1288.54|1290.46|1283.26|817
1720344900000|2024-07-07 09:35:00|1291.4|1284.2|1288.28|1281.08|1292.77|1285.57|1287.31|1280.11|699
1720345200000|2024-07-07 09:40:00|1287.97|1280.77|1290.64|1283.44|1291.32|1284.12|1287.52|1280.32|681
1720345500000|2024-07-07 09:45:00|1290.7|1283.5|1289.1|1281.9|1290.72|1283.52|1284.97|1277.77|773
1720345800000|2024-07-07 09:50:00|1289.05|1281.85|1289.02|1281.82|1290.35|1283.15|1286.83|1279.63|700
1720346100000|2024-07-07 09:55:00|1289|1281.8|1290.93|1283.73|1290.93|1283.73|1288.85|1281.65|592
1720346400000|2024-07-07 10:00:00|1290.96|1283.76|1295.26|1288.06|1295.37|1288.17|1290.22|1283.02|724
1720346700000|2024-07-07 10:05:00|1295.27|1288.07|1294.53|1287.33|1296.87|1289.67|1294.14|1286.94|699
1720347000000|2024-07-07 10:10:00|1294.54|1287.34|1294.59|1287.39|1296|1288.8|1293.67|1286.47|648
1720347300000|2024-07-07 10:15:00|1294.58|1287.38|1293.54|1286.34|1295.75|1288.55|1292.86|1285.66|708
1720347600000|2024-07-07 10:20:00|1293.53|1286.33|1299.01|1291.81|1299.28|1292.08|1293.52|1286.32|752
1720347900000|2024-07-07 10:25:00|1298.97|1291.77|1296.39|1289.19|1298.99|1291.79|1295.83|1288.63|623
1720348200000|2024-07-07 10:30:00|1296.43|1289.23|1298.55|1291.35|1300.26|1293.06|1295.75|1288.55|828
1720348500000|2024-07-07 10:35:00|1298.54|1291.34|1291.97|1284.77|1298.82|1291.62|1291.97|1284.77|790
1720348800000|2024-07-07 10:40:00|1291.98|1284.78|1291.96|1284.76|1292|1284.8|1289.81|1282.61|823
1720349100000|2024-07-07 10:45:00|1292.02|1284.82|1289.21|1282.01|1292.18|1284.98|1288.7|1281.5|852
1720349400000|2024-07-07 10:50:00|1289.2|1282|1289.14|1281.94|1290.98|1283.78|1287.94|1280.74|718
1720349700000|2024-07-07 10:55:00|1289.16|1281.96|1289.4|1282.2|1289.95|1282.75|1288|1280.8|597
1720350000000|2024-07-07 11:00:00|1289.32|1282.12|1290.98|1283.78|1291.39|1284.19|1287.49|1280.29|821
1720350300000|2024-07-07 11:05:00|1290.99|1283.79|1289.4|1282.2|1291.37|1284.17|1287.49|1280.29|701
1720350600000|2024-07-07 11:10:00|1289.38|1282.18|1288.88|1281.68|1290.09|1282.89|1288.17|1280.97|592
1720350900000|2024-07-07 11:15:00|1288.91|1281.71|1287.51|1280.31|1290.28|1283.08|1284.67|1277.47|784
1720351200000|2024-07-07 11:20:00|1287.5|1280.3|1286.16|1278.96|1288.32|1281.12|1284.28|1277.08|643
1720351500000|2024-07-07 11:25:00|1286.14|1278.94|1284.14|1276.94|1286.44|1279.24|1283.71|1276.51|660
1720351800000|2024-07-07 11:30:00|1283.7|1276.5|1285.69|1278.49|1288.5|1281.3|1283.69|1276.49|817
1720352100000|2024-07-07 11:35:00|1285.68|1278.48|1283.7|1276.5|1285.85|1278.65|1283.69|1276.49|601
1720352400000|2024-07-07 11:40:00|1283.41|1276.21|1282.64|1275.44|1285.01|1277.81|1282.16|1274.96|529
1720352700000|2024-07-07 11:45:00|1282.63|1275.43|1283.62|1276.42|1284.04|1276.84|1282.42|1275.22|597
1720353000000|2024-07-07 11:50:00|1283.67|1276.47|1287|1279.8|1287.03|1279.83|1283.03|1275.83|658
1720353300000|2024-07-07 11:55:00|1286.99|1279.79|1287.63|1280.43|1288.51|1281.31|1286.5|1279.3|679
1720353600000|2024-07-07 12:00:00|1287.6|1280.4|1286.48|1279.28|1287.6|1280.4|1284.9|1277.7|854
1720353900000|2024-07-07 12:05:00|1286.49|1279.29|1290.51|1283.31|1290.51|1283.31|1285.76|1278.56|745
1720354200000|2024-07-07 12:10:00|1290.49|1283.29|1294.23|1287.03|1294.26|1287.06|1290.45|1283.25|625
1720354500000|2024-07-07 12:15:00|1294.21|1287.01|1295.69|1288.49|1296.06|1288.86|1291.29|1284.09|789
1720354800000|2024-07-07 12:20:00|1295.65|1288.45|1293.87|1286.67|1297.17|1289.97|1293.79|1286.59|742
1720355100000|2024-07-07 12:25:00|1293.88|1286.68|1287.45|1280.25|1294.35|1287.15|1287.26|1280.06|900
1720355400000|2024-07-07 12:30:00|1287.44|1280.24|1289.85|1282.65|1290.24|1283.04|1287.15|1279.95|876
1720355700000|2024-07-07 12:35:00|1290.1|1282.9|1288.99|1281.79|1290.23|1283.03|1287.6|1280.4|801
1720356000000|2024-07-07 12:40:00|1289|1281.8|1280.34|1273.14|1289.95|1282.75|1280.34|1273.14|825
1720356300000|2024-07-07 12:45:00|1280.49|1273.29|1284.66|1277.46|1285.38|1278.18|1278.73|1271.53|991
1720356600000|2024-07-07 12:50:00|1284.65|1277.45|1285.69|1278.49|1287.17|1279.97|1282.59|1275.39|809
1720356900000|2024-07-07 12:55:00|1285.66|1278.46|1286.94|1279.74|1287.16|1279.96|1284.51|1277.31|747
1720357200000|2024-07-07 13:00:00|1286.88|1279.68|1284.25|1277.05|1286.88|1279.68|1282.95|1275.75|907
1720357500000|2024-07-07 13:05:00|1284.27|1277.07|1280.22|1273.02|1284.54|1277.34|1277.05|1269.85|868
1720357800000|2024-07-07 13:10:00|1280.23|1273.03|1274.03|1266.83|1280.23|1273.03|1273.83|1266.63|848
1720358100000|2024-07-07 13:15:00|1274.06|1266.86|1268.55|1261.35|1276.25|1269.05|1268.16|1260.96|974
1720358400000|2024-07-07 13:20:00|1268.5|1261.3|1266.02|1258.82|1271.04|1263.84|1265.83|1258.63|1016
1720358700000|2024-07-07 13:25:00|1266.01|1258.81|1267.09|1259.89|1270.71|1263.51|1264.86|1257.66|1033
1720359000000|2024-07-07 13:30:00|1267.12|1259.92|1269.21|1262.01|1271.28|1264.08|1266.61|1259.41|1032
1720359300000|2024-07-07 13:35:00|1269.14|1261.94|1263.97|1256.77|1272.39|1265.19|1263.62|1256.42|934
1720359600000|2024-07-07 13:40:00|1263.93|1256.73|1264.07|1256.87|1267|1259.8|1261.81|1254.61|1023
1720359900000|2024-07-07 13:45:00|1263.88|1256.68|1264.41|1257.21|1268.12|1260.92|1262.5|1255.3|971
1720360200000|2024-07-07 13:50:00|1264.4|1257.2|1265|1257.8|1266.28|1259.08|1262.79|1255.59|919
1720360500000|2024-07-07 13:55:00|1265.01|1257.81|1262.65|1255.45|1267|1259.8|1261.58|1254.38|839
1720360800000|2024-07-07 14:00:00|1262.71|1255.51|1255.25|1248.05|1263.16|1255.96|1254.41|1247.21|907
1720361100000|2024-07-07 14:05:00|1255.26|1248.06|1253.9|1246.7|1259.22|1252.02|1253.48|1246.28|960
1720361400000|2024-07-07 14:10:00|1253.81|1246.61|1252.33|1245.13|1253.9|1246.7|1250.72|1243.52|914
1720361700000|2024-07-07 14:15:00|1252.32|1245.12|1251.99|1244.79|1255.58|1248.38|1250.87|1243.67|964
1720362000000|2024-07-07 14:20:00|1252.05|1244.85|1251.46|1244.26|1252.33|1245.13|1246.35|1239.15|1005
1720362300000|2024-07-07 14:25:00|1251.49|1244.29|1257.42|1250.22|1258.73|1251.53|1251.46|1244.26|930
1720362600000|2024-07-07 14:30:00|1257.41|1250.21|1260.34|1253.14|1265.56|1258.36|1257.41|1250.21|970
1720362900000|2024-07-07 14:35:00|1260.29|1253.09|1257.8|1250.6|1262.2|1255|1256.49|1249.29|938
1720363200000|2024-07-07 14:40:00|1257.81|1250.61|1259.6|1252.4|1260.25|1253.05|1257.05|1249.85|897
1720363500000|2024-07-07 14:45:00|1259.62|1252.42|1257.77|1250.57|1261.43|1254.23|1255.35|1248.15|918
1720363800000|2024-07-07 14:50:00|1257.72|1250.52|1255.18|1247.98|1258.07|1250.87|1253.9|1246.7|971
1720364100000|2024-07-07 14:55:00|1255.17|1247.97|1256.46|1249.26|1259.57|1252.37|1252.65|1245.45|851
1720364400000|2024-07-07 15:00:00|1256.45|1249.25|1257.73|1250.53|1261.2|1254|1254.08|1246.88|997
1720364700000|2024-07-07 15:05:00|1257.82|1250.62|1261.27|1254.07|1264.21|1257.01|1257.82|1250.62|967
1720365000000|2024-07-07 15:10:00|1261.24|1254.04|1259.58|1252.38|1261.54|1254.34|1256.53|1249.33|921
1720365300000|2024-07-07 15:15:00|1259.54|1252.34|1262.62|1255.42|1264.52|1257.32|1256.64|1249.44|999
1720365600000|2024-07-07 15:20:00|1262.63|1255.43|1262.68|1255.48|1265.27|1258.07|1260.93|1253.73|886
1720365900000|2024-07-07 15:25:00|1262.57|1255.37|1264.16|1256.96|1265.64|1258.44|1262.01|1254.81|859
1720366200000|2024-07-07 15:30:00|1264.13|1256.93|1260.41|1253.21|1264.69|1257.49|1260.02|1252.82|902
1720366500000|2024-07-07 15:35:00|1260.43|1253.23|1260.73|1253.53|1262.13|1254.93|1259.37|1252.17|840
1720366800000|2024-07-07 15:40:00|1260.71|1253.51|1260.64|1253.44|1264.78|1257.58|1260.52|1253.32|900
1720367100000|2024-07-07 15:45:00|1260.65|1253.45|1254.46|1247.26|1260.67|1253.47|1254.06|1246.86|931
1720367400000|2024-07-07 15:50:00|1254.45|1247.25|1254.77|1247.57|1254.96|1247.76|1252.2|1245|834
1720367700000|2024-07-07 15:55:00|1255.01|1247.81|1256.39|1249.19|1260.12|1252.92|1254.58|1247.38|847
1720368000000|2024-07-07 16:00:00|1256.35|1249.15|1255.88|1248.68|1259.01|1251.81|1254.47|1247.27|940
1720368300000|2024-07-07 16:05:00|1255.91|1248.71|1263.46|1256.26|1263.46|1256.26|1252.01|1244.81|946
1720368600000|2024-07-07 16:10:00|1263.47|1256.27|1264.55|1257.35|1266.62|1259.42|1263.16|1255.96|867
1720368900000|2024-07-07 16:15:00|1264.58|1257.38|1269.2|1262|1270.28|1263.08|1262.27|1255.07|923
1720369200000|2024-07-07 16:20:00|1269.04|1261.84|1264.34|1257.14|1269.26|1262.06|1264.34|1257.14|965
1720369500000|2024-07-07 16:25:00|1264.2|1257|1264.13|1256.93|1265.48|1258.28|1262.41|1255.21|856
1720369800000|2024-07-07 16:30:00|1264.1|1256.9|1262.91|1255.71|1267.77|1260.57|1260.61|1253.41|977
1720370100000|2024-07-07 16:35:00|1262.87|1255.67|1267.36|1260.16|1267.62|1260.42|1262.65|1255.45|873
1720370400000|2024-07-07 16:40:00|1267.32|1260.12|1271.58|1264.38|1272.64|1265.44|1267.05|1259.85|831
1720370700000|2024-07-07 16:45:00|1271.66|1264.46|1269.72|1262.52|1271.66|1264.46|1269.6|1262.4|895
1720371000000|2024-07-07 16:50:00|1269.62|1262.42|1268.2|1261|1270.38|1263.18|1267.68|1260.48|757
1720371300000|2024-07-07 16:55:00|1268.19|1260.99|1271.13|1263.93|1271.13|1263.93|1266.63|1259.43|718
1720371600000|2024-07-07 17:00:00|1271.16|1263.96|1275.01|1267.81|1275.01|1267.81|1270.44|1263.24|761
1720371900000|2024-07-07 17:05:00|1274.82|1267.62|1271.17|1263.97|1276.32|1269.12|1270.89|1263.69|806
1720372200000|2024-07-07 17:10:00|1271.21|1264.01|1270.48|1263.28|1273.47|1266.27|1269.9|1262.7|780
1720372500000|2024-07-07 17:15:00|1270.46|1263.26|1269.11|1261.91|1270.73|1263.53|1268.72|1261.52|894
1720372800000|2024-07-07 17:20:00|1269.13|1261.93|1265.02|1257.82|1269.79|1262.59|1264.46|1257.26|831
1720373100000|2024-07-07 17:25:00|1265|1257.8|1262.44|1255.24|1265.02|1257.82|1261.7|1254.5|743
1720373400000|2024-07-07 17:30:00|1262.5|1255.3|1263.13|1255.93|1263.4|1256.2|1259.7|1252.5|839
1720373700000|2024-07-07 17:35:00|1262.99|1255.79|1266.7|1259.5|1267.05|1259.85|1262.74|1255.54|699
1720374000000|2024-07-07 17:40:00|1266.74|1259.54|1268.71|1261.51|1268.93|1261.73|1265.93|1258.73|587
1720374300000|2024-07-07 17:45:00|1268.67|1261.47|1267.53|1260.33|1269.2|1262|1267.5|1260.3|574
1720374600000|2024-07-07 17:50:00|1267.57|1260.37|1274.46|1267.26|1276.49|1269.29|1267.56|1260.36|746
1720374900000|2024-07-07 17:55:00|1274.44|1267.24|1275.74|1268.54|1278.07|1270.87|1273.77|1266.57|752
1720375200000|2024-07-07 18:00:00|1275.76|1268.56|1272.84|1265.64|1277.64|1270.44|1272.71|1265.51|844
1720375500000|2024-07-07 18:05:00|1272.82|1265.62|1279.48|1272.28|1280.24|1273.04|1272.67|1265.47|870
1720375800000|2024-07-07 18:10:00|1279.35|1272.15|1276.27|1269.07|1280.95|1273.75|1276.17|1268.97|840
1720376100000|2024-07-07 18:15:00|1276.33|1269.13|1277.89|1270.69|1279.28|1272.08|1274.28|1267.08|803
1720376400000|2024-07-07 18:20:00|1277.9|1270.7|1274.66|1267.46|1278.27|1271.07|1274.13|1266.93|863
1720376700000|2024-07-07 18:25:00|1274.67|1267.47|1273.22|1266.02|1274.85|1267.65|1272.32|1265.12|657
1720377000000|2024-07-07 18:30:00|1273.21|1266.01|1271.17|1263.97|1273.32|1266.12|1270.94|1263.74|665
1720377300000|2024-07-07 18:35:00|1271.16|1263.96|1269.91|1262.71|1272.12|1264.92|1269.6|1262.4|628
1720377600000|2024-07-07 18:40:00|1269.9|1262.7|1268.27|1261.07|1270.77|1263.57|1268.12|1260.92|578
1720377900000|2024-07-07 18:45:00|1268.24|1261.04|1266.51|1259.31|1269.06|1261.86|1266.47|1259.27|608
1720378200000|2024-07-07 18:50:00|1266.5|1259.3|1267.16|1259.96|1268.14|1260.94|1266.5|1259.3|597
1720378500000|2024-07-07 18:55:00|1267.18|1259.98|1268.03|1260.83|1268.76|1261.56|1266.16|1258.96|572
1720378800000|2024-07-07 19:00:00|1268.05|1260.85|1266.76|1259.56|1268.76|1261.56|1265.16|1257.96|705
1720379100000|2024-07-07 19:05:00|1266.78|1259.58|1268.19|1260.99|1268.19|1260.99|1265.96|1258.76|602
1720379400000|2024-07-07 19:10:00|1268.16|1260.96|1269.16|1261.96|1269.16|1261.96|1266.2|1259|570
1720379700000|2024-07-07 19:15:00|1270.76|1263.56|1267.58|1260.38|1271.07|1263.87|1266.65|1259.45|518
1720380000000|2024-07-07 19:20:00|1267.55|1260.35|1268.38|1252.18|1268.68|1260.52|1263.19|1251.33|541
1720380300000|2024-07-07 19:25:00|1268.39|1252.19|1269.6|1253.4|1270.5|1254.3|1268.06|1251.86|618
1720380600000|2024-07-07 19:30:00|1269.61|1253.41|1271.83|1255.63|1271.93|1255.73|1268.06|1251.86|620
1720380900000|2024-07-07 19:35:00|1271.84|1255.64|1270.12|1253.92|1271.91|1255.71|1269|1252.8|657
1720381200000|2024-07-07 19:40:00|1270.15|1253.95|1270.21|1254.01|1272.13|1255.93|1269.84|1253.64|496
1720381500000|2024-07-07 19:45:00|1270.2|1254|1270.45|1254.25|1272.33|1256.13|1269.65|1253.45|527
1720381800000|2024-07-07 19:50:00|1270.44|1254.24|1269|1252.8|1270.88|1254.68|1268.21|1252.01|415
1720382100000|2024-07-07 19:55:00|1269.04|1252.84|1269.31|1253.11|1269.77|1253.57|1268.79|1252.59|404
1720382400000|2024-07-07 20:00:00|1269.33|1253.13|1267.77|1251.57|1270.43|1254.23|1266.4|1250.2|552
1720382700000|2024-07-07 20:05:00|1267.78|1251.58|1268.77|1252.57|1269.05|1252.85|1267.25|1251.05|522
1720383000000|2024-07-07 20:10:00|1268.75|1252.55|1268.49|1252.29|1269.56|1253.36|1267.83|1251.63|488
1720383300000|2024-07-07 20:15:00|1268.48|1252.28|1270.81|1254.61|1272.47|1256.27|1268.48|1252.28|716
1720383600000|2024-07-07 20:20:00|1270.89|1254.69|1271.3|1255.1|1271.49|1255.29|1267.53|1251.33|752
1720383900000|2024-07-07 20:25:00|1271.32|1255.12|1265.35|1249.15|1271.53|1255.33|1265.27|1249.07|706
1720384200000|2024-07-07 20:30:00|1265.34|1249.14|1266.75|1250.55|1268.69|1252.49|1264.98|1248.78|786
1720384500000|2024-07-07 20:35:00|1266.77|1250.57|1268.28|1252.08|1269.15|1252.95|1266.63|1250.43|617
1720384800000|2024-07-07 20:40:00|1268.24|1252.04|1269.5|1253.3|1269.59|1253.39|1267.98|1251.78|479
1720385100000|2024-07-07 20:45:00|1269.54|1253.34|1269.76|1253.56|1269.79|1253.59|1267.56|1251.36|625
1720385400000|2024-07-07 20:50:00|1269.74|1253.54|1273.41|1257.21|1274.56|1258.36|1265.69|1249.49|746
1720385700000|2024-07-07 20:55:00|1273.42|1257.22|1274.22|1258.02|1274.24|1258.04|1272.01|1255.81|611
1720386000000|2024-07-07 21:00:00|1274.24|1258.04|1273.55|1257.35|1276.51|1260.31|1273.36|1257.16|637
1720386300000|2024-07-07 21:05:00|1273.54|1257.34|1271.01|1254.81|1274.45|1258.25|1269.62|1253.42|744
1720386600000|2024-07-07 21:10:00|1270.86|1254.66|1258.37|1242.17|1270.86|1254.66|1258.3|1242.1|769
1720386900000|2024-07-07 21:15:00|1258.36|1242.16|1247.89|1240.69|1261.25|1245.05|1247.72|1238.47|789
1720387200000|2024-07-07 21:20:00|1247.86|1240.66|1243.08|1235.88|1250.3|1243.1|1240.05|1232.85|702
1720387500000|2024-07-07 21:25:00|1243.11|1235.91|1241.63|1234.43|1248.15|1240.95|1240.38|1233.18|667
1720387800000|2024-07-07 21:30:00|1241.65|1234.45|1241.6|1234.4|1246.1|1238.9|1240.67|1233.47|550
1720388100000|2024-07-07 21:35:00|1241.63|1234.43|1246.63|1239.43|1246.93|1239.73|1241.6|1234.4|446
1720388400000|2024-07-07 21:40:00|1246.73|1239.53|1248.79|1241.59|1250.04|1242.84|1245.6|1238.4|505
1720388700000|2024-07-07 21:45:00|1248.74|1241.54|1249.03|1241.83|1249.15|1241.95|1248.55|1241.35|339
1720389000000|2024-07-07 21:50:00|1249.04|1241.84|1255.1|1247.9|1255.92|1248.72|1248.67|1241.47|447
1720389300000|2024-07-07 21:55:00|1254.99|1247.79|1250.39|1243.19|1255.1|1247.9|1250.02|1242.82|450
1720389600000|2024-07-07 22:00:00|1250.45|1243.25|1254.45|1247.25|1256.79|1249.59|1249.65|1242.45|735
1720389900000|2024-07-07 22:05:00|1254.5|1247.3|1249.97|1242.77|1254.65|1247.45|1247.29|1240.09|615
1720390200000|2024-07-07 22:10:00|1249.99|1242.79|1249.2|1242|1250.55|1243.35|1247.5|1240.3|480
1720390500000|2024-07-07 22:15:00|1248.74|1241.54|1248.51|1241.31|1251.4|1244.2|1248.13|1240.93|510
1720390800000|2024-07-07 22:20:00|1248.43|1241.23|1250.75|1243.55|1251.19|1243.99|1247.37|1240.17|421
1720391100000|2024-07-07 22:25:00|1250.73|1243.53|1248.48|1241.28|1252.33|1245.13|1248.32|1241.12|529
1720391400000|2024-07-07 22:30:00|1248.46|1241.26|1248.65|1241.45|1251.76|1244.56|1248.26|1241.06|450
1720391700000|2024-07-07 22:35:00|1248.6|1241.4|1244.83|1237.63|1249.45|1242.25|1244.55|1237.35|497
1720392000000|2024-07-07 22:40:00|1245.15|1237.95|1243.63|1236.43|1246.15|1238.95|1242.28|1235.08|469
1720392300000|2024-07-07 22:45:00|1243.65|1236.45|1240.5|1233.3|1245.72|1238.52|1239.64|1232.44|458
1720392600000|2024-07-07 22:50:00|1240.35|1233.15|1239.91|1232.71|1240.5|1233.3|1237.45|1230.25|477
1720392900000|2024-07-07 22:55:00|1239.96|1232.76|1238.88|1231.68|1240.45|1233.25|1237.61|1230.41|412
1720393200000|2024-07-07 23:00:00|1238.9|1231.7|1241.65|1234.45|1243.55|1236.35|1238.9|1231.7|616
1720393500000|2024-07-07 23:05:00|1242.05|1234.85|1246.12|1238.92|1248.25|1241.05|1238.1|1230.9|757
1720393800000|2024-07-07 23:10:00|1246.17|1238.97|1246.15|1238.95|1247.68|1240.48|1243.65|1236.45|695
1720394100000|2024-07-07 23:15:00|1246.1|1238.9|1243.83|1236.63|1247.14|1239.94|1243.72|1236.52|688
1720394400000|2024-07-07 23:20:00|1243.73|1236.53|1247.35|1240.15|1248.46|1241.26|1243.63|1236.43|683
1720394700000|2024-07-07 23:25:00|1247.33|1240.13|1246.03|1238.83|1247.4|1240.2|1244.48|1237.28|480
1720395000000|2024-07-07 23:30:00|1246.05|1238.85|1245.05|1237.85|1246.65|1239.45|1244.1|1236.9|298
1720395300000|2024-07-07 23:35:00|1244.95|1237.75|1242.5|1235.3|1245.15|1237.95|1241.63|1234.43|439
1720395600000|2024-07-07 23:40:00|1242.35|1235.15|1237.65|1230.45|1242.65|1235.45|1236.86|1229.66|467
1720395900000|2024-07-07 23:45:00|1237.68|1230.48|1235.05|1227.85|1240|1232.8|1233.58|1226.38|659
1720396200000|2024-07-07 23:50:00|1235.11|1227.91|1236.96|1229.76|1239.1|1231.9|1232.67|1225.47|615
1720396500000|2024-07-07 23:55:00|1236.97|1229.77|1238.96|1231.76|1241.15|1233.95|1236.43|1229.23|476
1720396800000|2024-07-08 00:00:00|1238.97|1231.77|1237.48|1230.28|1242|1234.8|1236.5|1229.3|786
1720397100000|2024-07-08 00:05:00|1237.09|1229.89|1229.04|1221.84|1239.3|1232.1|1228.14|1220.94|990
1720397400000|2024-07-08 00:10:00|1229|1221.8|1233.83|1226.63|1237.13|1229.93|1228.63|1221.43|994
1720397700000|2024-07-08 00:15:00|1233.9|1226.7|1238.95|1231.75|1242.53|1235.33|1233.9|1226.7|837
1720398000000|2024-07-08 00:20:00|1239.09|1231.89|1241.2|1234|1244.35|1237.15|1234.68|1227.48|870
1720398300000|2024-07-08 00:25:00|1240.95|1233.75|1244.48|1237.28|1245.7|1238.5|1240.71|1233.51|750
1720398600000|2024-07-08 00:30:00|1244.45|1237.25|1236.33|1229.13|1245.1|1237.9|1236.24|1229.04|710
1720398900000|2024-07-08 00:35:00|1236.01|1228.81|1221.5|1214.3|1239.7|1232.5|1220.36|1213.16|877
1720399200000|2024-07-08 00:40:00|1221.45|1214.25|1219.93|1212.73|1228.1|1220.9|1217.4|1210.2|968
1720399500000|2024-07-08 00:45:00|1219.89|1212.69|1213.47|1206.27|1223.92|1216.72|1209.98|1202.78|952
1720399800000|2024-07-08 00:50:00|1213.45|1206.25|1211.63|1204.43|1216.25|1209.05|1211.45|1204.25|883
1720400100000|2024-07-08 00:55:00|1211.54|1204.34|1207.85|1200.65|1214.35|1207.15|1205.36|1198.16|889
1720400400000|2024-07-08 01:00:00|1207.77|1200.57|1198.65|1191.45|1208.96|1201.76|1197.22|1190.02|945
1720400700000|2024-07-08 01:05:00|1198.52|1191.32|1191.5|1184.3|1199.73|1192.53|1191.4|1184.2|1059
1720401000000|2024-07-08 01:10:00|1191.55|1184.35|1189.73|1182.53|1196.15|1188.95|1182.74|1175.54|1105
1720401300000|2024-07-08 01:15:00|1189.83|1182.63|1191.53|1184.33|1191.53|1184.33|1182.83|1175.63|991
1720401600000|2024-07-08 01:20:00|1191.81|1184.61|1188.62|1181.42|1194.84|1187.64|1185.68|1178.48|1042
1720401900000|2024-07-08 01:25:00|1188.74|1181.54|1198.97|1191.77|1200.45|1193.25|1185.7|1178.5|963
1720402200000|2024-07-08 01:30:00|1198.55|1191.35|1189.35|1182.15|1199.1|1191.9|1189.2|1182|805
1720402500000|2024-07-08 01:35:00|1189.37|1182.17|1193.6|1186.4|1194.08|1186.88|1187.61|1180.41|767
1720402800000|2024-07-08 01:40:00|1193.72|1186.52|1201.99|1194.79|1202.05|1194.85|1193.44|1186.24|738
1720403100000|2024-07-08 01:45:00|1202|1194.8|1206.7|1199.5|1209|1201.8|1200.18|1192.98|786
1720403400000|2024-07-08 01:50:00|1207.03|1199.83|1205.92|1198.72|1207.16|1199.96|1201.4|1194.2|713
1720403700000|2024-07-08 01:55:00|1206.05|1198.85|1213.6|1206.4|1215.25|1208.05|1205.95|1198.75|653
1720404000000|2024-07-08 02:00:00|1213.8|1206.6|1222.8|1215.6|1225.27|1218.07|1210.91|1203.71|814
1720404300000|2024-07-08 02:05:00|1222.72|1215.52|1215.05|1207.85|1224.95|1217.75|1214.49|1207.29|784
1720404600000|2024-07-08 02:10:00|1214.65|1207.45|1213.65|1206.45|1220.43|1213.23|1213.62|1206.42|701
1720404900000|2024-07-08 02:15:00|1214.1|1206.9|1211.6|1204.4|1214.1|1206.9|1206.75|1199.55|743
1720405200000|2024-07-08 02:20:00|1211.65|1204.45|1224.3|1217.1|1225.12|1217.92|1211.41|1204.21|820
1720405500000|2024-07-08 02:25:00|1223.65|1216.45|1229.94|1222.74|1230.3|1223.1|1222.37|1215.17|726
1720405800000|2024-07-08 02:30:00|1229.92|1222.72|1231.36|1224.16|1233.5|1226.3|1225.99|1218.79|820
1720406100000|2024-07-08 02:35:00|1231.27|1224.07|1233.5|1226.3|1234.6|1227.4|1230.28|1223.08|664
1720406400000|2024-07-08 02:40:00|1233.55|1226.35|1234.49|1227.29|1236.65|1229.45|1230.11|1222.91|646
1720406700000|2024-07-08 02:45:00|1234.35|1227.15|1235.72|1228.52|1237.75|1230.55|1232.37|1225.17|716
1720407000000|2024-07-08 02:50:00|1235.71|1228.51|1235.09|1227.89|1237.61|1230.41|1233.37|1226.17|662
1720407300000|2024-07-08 02:55:00|1235.13|1227.93|1236.11|1228.91|1237.35|1230.15|1234.58|1227.38|506
1720407600000|2024-07-08 03:00:00|1236.52|1229.32|1233.29|1226.09|1240.63|1233.43|1233.21|1226.01|712
1720407900000|2024-07-08 03:05:00|1232.86|1225.66|1229.79|1222.59|1233.57|1226.37|1228.91|1221.71|520
1720408200000|2024-07-08 03:10:00|1229.74|1222.54|1230.1|1222.9|1232.6|1225.4|1226.53|1219.33|565
1720408500000|2024-07-08 03:15:00|1229.82|1222.62|1230.59|1223.39|1233.85|1226.65|1229.82|1222.62|691
1720408800000|2024-07-08 03:20:00|1230.56|1223.36|1226.5|1219.3|1230.9|1223.7|1226.47|1219.27|537
1720409100000|2024-07-08 03:25:00|1226.86|1219.66|1224.8|1217.6|1226.86|1219.66|1221.64|1214.44|560
1720409400000|2024-07-08 03:30:00|1224.78|1217.58|1235|1227.8|1241.03|1233.83|1223.48|1216.28|740
1720409700000|2024-07-08 03:35:00|1234.89|1227.69|1230.94|1223.74|1238.47|1231.27|1230.93|1223.73|762
1720410000000|2024-07-08 03:40:00|1231.04|1223.84|1232.35|1225.15|1233.51|1226.31|1228.64|1221.44|657
1720410300000|2024-07-08 03:45:00|1232.4|1225.2|1230.01|1222.81|1232.67|1225.47|1229.5|1222.3|466
1720410600000|2024-07-08 03:50:00|1230.03|1222.83|1229.56|1222.36|1231.66|1224.46|1228.88|1221.68|568
1720410900000|2024-07-08 03:55:00|1229.63|1222.43|1230.4|1223.2|1234|1226.8|1229.63|1222.43|742
1720411200000|2024-07-08 04:00:00|1230.31|1223.11|1227.86|1220.66|1231.79|1224.59|1227.71|1220.51|501
1720411500000|2024-07-08 04:05:00|1227.77|1220.57|1234.38|1227.18|1234.73|1227.53|1226.7|1219.5|565
1720411800000|2024-07-08 04:10:00|1234.48|1227.28|1236.7|1229.5|1237.81|1230.61|1233.51|1226.31|618
1720412100000|2024-07-08 04:15:00|1236.73|1229.53|1235.63|1228.43|1241.25|1234.05|1232.8|1225.6|778
1720412400000|2024-07-08 04:20:00|1235.6|1228.4|1238|1230.8|1240|1232.8|1235.35|1228.15|526
1720412700000|2024-07-08 04:25:00|1237.45|1230.25|1239.53|1232.33|1239.8|1232.6|1235.92|1228.72|465
1720413000000|2024-07-08 04:30:00|1239.55|1232.35|1245.78|1238.58|1246.24|1239.04|1236.53|1229.33|744
1720413300000|2024-07-08 04:35:00|1245.75|1238.55|1249.71|1242.51|1251|1243.8|1242.66|1235.46|762
1720413600000|2024-07-08 04:40:00|1249.51|1242.31|1251.57|1244.37|1251.95|1244.75|1247.65|1240.45|673
1720413900000|2024-07-08 04:45:00|1251.6|1244.4|1254.69|1247.49|1256.47|1249.27|1249.63|1242.43|734
1720414200000|2024-07-08 04:50:00|1254.7|1247.5|1254.35|1247.15|1256.54|1249.34|1253.37|1246.17|613
1720414500000|2024-07-08 04:55:00|1254.29|1247.09|1258.65|1251.45|1259.05|1251.85|1254.28|1247.08|634
1720414800000|2024-07-08 05:00:00|1258.63|1251.43|1263.03|1255.83|1264.85|1257.65|1257.56|1250.36|900
1720415100000|2024-07-08 05:05:00|1263.08|1255.88|1263.5|1256.3|1265.1|1257.9|1260.91|1253.71|615
1720415400000|2024-07-08 05:10:00|1263.2|1256|1255.88|1248.68|1263.73|1256.53|1255.37|1248.17|390
1720415700000|2024-07-08 05:15:00|1256.05|1248.85|1252.3|1245.1|1258.7|1251.5|1252.3|1245.1|455
1720416000000|2024-07-08 05:20:00|1252.45|1245.25|1253.04|1245.84|1254.6|1247.4|1252.45|1245.25|465
1720416300000|2024-07-08 05:25:00|1253.05|1245.85|1250.99|1243.79|1254.64|1247.44|1250.14|1242.94|289
1720416600000|2024-07-08 05:30:00|1250.79|1243.59|1250.65|1243.45|1251.75|1244.55|1248.15|1240.95|461
1720416900000|2024-07-08 05:35:00|1250.68|1243.48|1254.09|1246.89|1254.48|1247.28|1248.65|1241.45|630
1720417200000|2024-07-08 05:40:00|1254.03|1246.83|1252.73|1245.53|1258.08|1250.88|1251.97|1244.77|441
1720417500000|2024-07-08 05:45:00|1252.75|1245.55|1255.38|1248.18|1256.6|1249.4|1252.68|1245.48|514
1720417800000|2024-07-08 05:50:00|1255.35|1248.15|1253.86|1246.66|1256.07|1248.87|1252.66|1245.46|308
1720418100000|2024-07-08 05:55:00|1253.87|1246.67|1255.15|1247.95|1257.98|1250.78|1253.86|1246.66|548
1720418400000|2024-07-08 06:00:00|1254.9|1247.7|1251.3|1244.1|1257.01|1249.81|1251.3|1244.1|400
1720418700000|2024-07-08 06:05:00|1251.32|1244.12|1249.65|1242.45|1252.08|1244.88|1248.58|1241.38|368
1720419000000|2024-07-08 06:10:00|1249.55|1242.35|1255.45|1248.25|1256.38|1249.18|1249.45|1242.25|539
1720419300000|2024-07-08 06:15:00|1255.3|1248.1|1265.21|1258.01|1266.12|1258.92|1253.52|1246.32|818
1720419600000|2024-07-08 06:20:00|1265.18|1257.98|1264.38|1257.18|1265.18|1257.98|1261.14|1253.94|755
1720419900000|2024-07-08 06:25:00|1264.35|1257.15|1271.73|1264.53|1272.95|1265.75|1263.45|1256.25|587
1720420200000|2024-07-08 06:30:00|1271.99|1264.79|1272.44|1265.24|1276.6|1269.4|1271.55|1264.35|638
1720420500000|2024-07-08 06:35:00|1272.39|1265.19|1271.98|1264.78|1276.6|1269.4|1270.52|1263.32|452
1720420800000|2024-07-08 06:40:00|1272.06|1264.86|1272.15|1264.95|1274.25|1267.05|1269.72|1262.52|485
1720421100000|2024-07-08 06:45:00|1272.05|1264.85|1277.78|1270.58|1278.53|1271.33|1270.2|1263|623
1720421400000|2024-07-08 06:50:00|1277.76|1270.56|1267.49|1260.29|1278.75|1271.55|1267.17|1259.97|799
1720421700000|2024-07-08 06:55:00|1267.48|1260.28|1269.71|1262.51|1270.55|1263.35|1265.2|1258|557
1720422000000|2024-07-08 07:00:00|1269.74|1262.54|1264.5|1257.3|1272.15|1264.95|1263.45|1256.25|334
1720422300000|2024-07-08 07:05:00|1264|1256.8|1261.8|1254.6|1266.05|1258.85|1261.2|1254|236
1720422600000|2024-07-08 07:10:00|1261.9|1254.7|1259.1|1251.9|1264.6|1257.4|1258.55|1251.35|208
1720422900000|2024-07-08 07:15:00|1258.6|1251.4|1260.6|1253.4|1261.87|1254.67|1258.25|1251.05|173
1720423200000|2024-07-08 07:20:00|1259.95|1252.75|1260.05|1252.85|1263.65|1256.45|1258.45|1251.25|211
1720423500000|2024-07-08 07:25:00|1259.55|1252.35|1260.8|1253.6|1262.8|1255.6|1259.55|1252.35|193
1720423800000|2024-07-08 07:30:00|1261.15|1253.95|1265.55|1258.35|1269.77|1262.57|1261.15|1253.95|643
1720424100000|2024-07-08 07:35:00|1265.53|1258.33|1261.62|1254.42|1265.66|1258.46|1260.39|1253.19|665
1720424400000|2024-07-08 07:40:00|1261.69|1254.49|1263.04|1255.84|1266.62|1259.42|1261.35|1254.15|544
1720424700000|2024-07-08 07:45:00|1262.96|1255.76|1265.75|1258.55|1267.18|1259.98|1262.5|1255.3|652
1720425000000|2024-07-08 07:50:00|1264.83|1257.63|1264.95|1257.75|1266.56|1259.36|1263.35|1256.15|500
1720425300000|2024-07-08 07:55:00|1264.4|1257.2|1263.32|1256.12|1265|1257.8|1262.89|1255.69|367
1720425600000|2024-07-08 08:00:00|1263.33|1256.13|1269.44|1262.24|1269.6|1262.4|1261.05|1253.85|672
1720425900000|2024-07-08 08:05:00|1269.34|1262.14|1276.45|1269.25|1282.24|1275.04|1269.1|1261.9|921
1720426200000|2024-07-08 08:10:00|1276.85|1269.65|1282.53|1275.33|1283.62|1276.42|1275.35|1268.15|793
1720426500000|2024-07-08 08:15:00|1282.54|1275.34|1290.42|1283.22|1294.48|1287.28|1281.21|1274.01|1014
1720426800000|2024-07-08 08:20:00|1290.4|1283.2|1296.43|1289.23|1298.25|1291.05|1290.15|1282.95|971
1720427100000|2024-07-08 08:25:00|1296.39|1289.19|1312.23|1305.03|1313.19|1305.99|1295.41|1288.21|1004
1720427400000|2024-07-08 08:30:00|1312.43|1305.23|1307.78|1300.58|1313.44|1306.24|1305.42|1298.22|865
1720427700000|2024-07-08 08:35:00|1307.71|1300.51|1323.45|1316.25|1324.49|1317.29|1306.5|1299.3|1015
1720428000000|2024-07-08 08:40:00|1323.33|1316.13|1333.42|1326.22|1333.66|1326.46|1319.85|1312.65|1053
1720428300000|2024-07-08 08:45:00|1333.56|1326.36|1351.39|1344.19|1353.67|1346.47|1332.35|1325.15|1032
1720428600000|2024-07-08 08:50:00|1351.25|1344.05|1350.51|1343.31|1355.09|1347.89|1345.96|1338.76|1115
1720428900000|2024-07-08 08:55:00|1350.44|1343.24|1347.4|1340.2|1352.28|1345.08|1345.25|1338.05|1051
1720429200000|2024-07-08 09:00:00|1347.45|1340.25|1354.8|1347.6|1356.19|1348.99|1343.82|1336.62|1107
1720429500000|2024-07-08 09:05:00|1354.7|1347.5|1350.88|1343.68|1355.93|1348.73|1349.53|1342.33|1034
1720429800000|2024-07-08 09:10:00|1350.95|1343.75|1339.76|1332.56|1351.62|1344.42|1338.5|1331.3|1045
1720430100000|2024-07-08 09:15:00|1339.73|1332.53|1336.95|1329.75|1341.05|1333.85|1334.54|1327.34|1015
1720430400000|2024-07-08 09:20:00|1336.86|1329.66|1344.92|1337.72|1347.18|1339.98|1336.63|1329.43|1000
1720430700000|2024-07-08 09:25:00|1344.91|1337.71|1341.4|1334.2|1346.91|1339.71|1339.5|1332.3|908
1720431000000|2024-07-08 09:30:00|1341.9|1334.7|1341.7|1334.5|1344.69|1337.49|1338.2|1331|914
1720431300000|2024-07-08 09:35:00|1341.6|1334.4|1337.3|1330.1|1342.76|1335.56|1336.63|1329.43|822
1720431600000|2024-07-08 09:40:00|1337.23|1330.03|1337.3|1330.1|1338.84|1331.64|1333.64|1326.44|776
1720431900000|2024-07-08 09:45:00|1337.4|1330.2|1334.14|1326.94|1338.04|1330.84|1333.61|1326.41|830
1720432200000|2024-07-08 09:50:00|1334.25|1327.05|1339.75|1332.55|1340.4|1333.2|1332.25|1325.05|782
1720432500000|2024-07-08 09:55:00|1339.81|1332.61|1342.28|1335.08|1344.42|1337.22|1338.77|1331.57|764
1720432800000|2024-07-08 10:00:00|1342.23|1335.03|1346.38|1339.18|1346.53|1339.33|1337.7|1330.5|872
1720433100000|2024-07-08 10:05:00|1346.42|1339.22|1352.4|1345.2|1354.25|1347.05|1345.45|1338.25|798
1720433400000|2024-07-08 10:10:00|1352.45|1345.25|1356.02|1348.82|1356.48|1349.28|1351.45|1344.25|795
1720433700000|2024-07-08 10:15:00|1355.95|1348.75|1350.4|1343.2|1356.41|1349.21|1350.2|1343|772
1720434000000|2024-07-08 10:20:00|1350.33|1343.13|1348.6|1341.4|1351.44|1344.24|1345.91|1338.71|758
1720434300000|2024-07-08 10:25:00|1348.63|1341.43|1347.55|1340.35|1351.2|1344|1345.53|1338.33|827
1720434600000|2024-07-08 10:30:00|1347.5|1340.3|1343.84|1336.64|1350.15|1342.95|1342.46|1335.26|903
1720434900000|2024-07-08 10:35:00|1343.81|1336.61|1341.02|1333.82|1347.68|1340.48|1340.98|1333.78|762
1720435200000|2024-07-08 10:40:00|1341.32|1334.12|1339.32|1332.12|1342.54|1335.34|1339.13|1331.93|764
1720435500000|2024-07-08 10:45:00|1339.31|1332.11|1334.37|1327.17|1342.26|1335.06|1333.36|1326.16|961
1720435800000|2024-07-08 10:50:00|1334.3|1327.1|1332.5|1325.3|1338.23|1331.03|1331.59|1324.39|926
1720436100000|2024-07-08 10:55:00|1332.49|1325.29|1322.83|1315.63|1333.55|1326.35|1320.07|1312.87|1042
1720436400000|2024-07-08 11:00:00|1322.86|1315.66|1333.95|1326.75|1335.22|1328.02|1322.42|1315.22|1050
1720436700000|2024-07-08 11:05:00|1333.45|1326.25|1338.48|1331.28|1340.85|1333.65|1333.31|1326.11|890
1720437000000|2024-07-08 11:10:00|1338.55|1331.35|1339.55|1332.35|1340.02|1332.82|1336.06|1328.86|786
1720437300000|2024-07-08 11:15:00|1339.53|1332.33|1340.73|1333.53|1343.48|1336.28|1338.49|1331.29|797
1720437600000|2024-07-08 11:20:00|1340.76|1333.56|1337.48|1330.28|1341.28|1334.08|1335.38|1328.18|882
1720437900000|2024-07-08 11:25:00|1337.55|1330.35|1344.09|1336.89|1346.45|1339.25|1337.3|1330.1|782
1720438200000|2024-07-08 11:30:00|1344.07|1336.87|1340.73|1333.53|1347.06|1339.86|1340.54|1333.34|882
1720438500000|2024-07-08 11:35:00|1340.71|1333.51|1342.85|1335.65|1344.54|1337.34|1340.04|1332.84|850
1720438800000|2024-07-08 11:40:00|1342.89|1335.69|1344.27|1337.07|1348.55|1341.35|1342.89|1335.69|896
1720439100000|2024-07-08 11:45:00|1344.22|1337.02|1348.02|1340.82|1348.35|1341.15|1341.54|1334.34|949
1720439400000|2024-07-08 11:50:00|1348.08|1340.88|1349.66|1342.46|1351.33|1344.13|1347.95|1340.75|833
1720439700000|2024-07-08 11:55:00|1349.61|1342.41|1351.88|1344.68|1352.88|1345.68|1348.13|1340.93|742
1720440000000|2024-07-08 12:00:00|1351.9|1344.7|1349.12|1341.92|1353.05|1345.85|1346.45|1339.25|935
1720440300000|2024-07-08 12:05:00|1349.15|1341.95|1340.64|1333.44|1349.58|1342.38|1340.52|1333.32|941
1720440600000|2024-07-08 12:10:00|1340.66|1333.46|1338.91|1331.71|1341.46|1334.26|1336.95|1329.75|869
1720440900000|2024-07-08 12:15:00|1339.21|1332.01|1344.12|1336.92|1345.05|1337.85|1338.29|1331.09|939
1720441200000|2024-07-08 12:20:00|1344.13|1336.93|1346.42|1339.22|1349.89|1342.69|1343.44|1336.24|928
1720441500000|2024-07-08 12:25:00|1346.38|1339.18|1341.66|1334.46|1348.28|1341.08|1341.56|1334.36|866
1720441800000|2024-07-08 12:30:00|1341.69|1334.49|1341.43|1334.23|1345.59|1338.39|1339.94|1332.74|826
1720442100000|2024-07-08 12:35:00|1341.33|1334.13|1342.39|1335.19|1345.05|1337.85|1340.39|1333.19|782
1720442400000|2024-07-08 12:40:00|1342.35|1335.15|1347.45|1340.25|1348.78|1341.58|1342|1334.8|869
1720442700000|2024-07-08 12:45:00|1347.4|1340.2|1351.35|1344.15|1351.35|1344.15|1344.78|1337.58|840
1720443000000|2024-07-08 12:50:00|1351.33|1344.13|1350.2|1343|1356.4|1349.2|1345.58|1338.38|987
1720443300000|2024-07-08 12:55:00|1350.18|1342.98|1346.63|1339.43|1350.6|1343.4|1344.13|1336.93|889
1720443600000|2024-07-08 13:00:00|1346.53|1339.33|1339.98|1332.78|1348.58|1341.38|1338.75|1331.55|963
1720443900000|2024-07-08 13:05:00|1340.03|1332.83|1350.06|1342.86|1351.69|1344.49|1340.03|1332.83|1000
1720444200000|2024-07-08 13:10:00|1350|1342.8|1345.83|1338.63|1351.13|1343.93|1345.18|1337.98|922
1720444500000|2024-07-08 13:15:00|1345.9|1338.7|1347.5|1340.3|1352.3|1345.1|1345.25|1338.05|996
1720444800000|2024-07-08 13:20:00|1347.4|1340.2|1348.54|1341.34|1349.8|1342.6|1344.15|1336.95|857
1720445100000|2024-07-08 13:25:00|1347.9|1340.7|1344.08|1336.88|1348.12|1340.92|1343.68|1336.48|802
1720445400000|2024-07-08 13:30:00|1344.13|1336.93|1335.69|1328.49|1348.1|1340.9|1335.69|1328.49|942
1720445700000|2024-07-08 13:35:00|1335.9|1328.7|1334.7|1327.5|1336.78|1329.58|1332.21|1325.01|986
1720446000000|2024-07-08 13:40:00|1334.78|1327.58|1330.29|1323.09|1339.93|1332.73|1328.92|1321.72|984
1720446300000|2024-07-08 13:45:00|1330.15|1322.95|1327.33|1320.13|1333.3|1326.1|1327.25|1320.05|1019
1720446600000|2024-07-08 13:50:00|1327.26|1320.06|1326.08|1318.88|1330.72|1323.52|1325.2|1318|1036
1720446900000|2024-07-08 13:55:00|1326.11|1318.91|1333.86|1326.66|1334.23|1327.03|1325.35|1318.15|1004
1720447200000|2024-07-08 14:00:00|1333.88|1326.68|1335.51|1328.31|1335.87|1328.67|1330|1322.8|973
1720447500000|2024-07-08 14:05:00|1335.71|1328.51|1337.69|1330.49|1340.89|1333.69|1331.45|1324.25|949
1720447800000|2024-07-08 14:10:00|1337.65|1330.45|1331.9|1324.7|1337.72|1330.52|1328.91|1321.71|771
1720448100000|2024-07-08 14:15:00|1331.3|1324.1|1325.61|1318.41|1331.67|1324.47|1324.9|1317.7|576
1720448400000|2024-07-08 14:20:00|1325.53|1318.33|1318.66|1311.46|1325.58|1318.38|1318.32|1311.12|994
1720448700000|2024-07-08 14:25:00|1318.69|1311.49|1298.41|1291.21|1320.79|1313.59|1298.02|1290.82|1072
1720449000000|2024-07-08 14:30:00|1298.5|1291.3|1278.39|1271.19|1305.9|1298.7|1271.2|1264|1168
1720449300000|2024-07-08 14:35:00|1278.48|1271.28|1294.16|1286.96|1301.46|1294.26|1273.1|1265.9|1147
1720449600000|2024-07-08 14:40:00|1294.52|1287.32|1301.91|1294.71|1310.33|1303.13|1292.85|1285.65|1138
1720449900000|2024-07-08 14:45:00|1301.92|1294.72|1309|1301.8|1315.63|1308.43|1297.2|1290|1140
1720450200000|2024-07-08 14:50:00|1308.98|1301.78|1304.22|1297.02|1309.14|1301.94|1302.03|1294.83|1147
1720450500000|2024-07-08 14:55:00|1303.97|1296.77|1304.69|1297.49|1309.73|1302.53|1299.01|1291.81|1094
1720450800000|2024-07-08 15:00:00|1304.75|1297.55|1302.41|1295.21|1313.19|1305.99|1302.4|1295.2|1103
1720451100000|2024-07-08 15:05:00|1302.37|1295.17|1308.4|1301.2|1312.71|1305.51|1302.3|1295.1|1085
1720451400000|2024-07-08 15:10:00|1308.38|1301.18|1314.51|1307.31|1322.74|1315.54|1307.36|1300.16|1119
1720451700000|2024-07-08 15:15:00|1314.54|1307.34|1308.91|1301.71|1315.96|1308.76|1307.12|1299.92|1043
1720452000000|2024-07-08 15:20:00|1309.12|1301.92|1308.04|1300.84|1317.27|1310.07|1308.02|1300.82|1038
1720452300000|2024-07-08 15:25:00|1308.23|1301.03|1308.16|1300.96|1311.48|1304.28|1307.75|1300.55|994
1720452600000|2024-07-08 15:30:00|1308.1|1300.9|1306.73|1299.53|1311.58|1304.38|1306.71|1299.51|1053
1720452900000|2024-07-08 15:35:00|1306.66|1299.46|1300.28|1293.08|1309.83|1302.63|1298.9|1291.7|1066
1720453200000|2024-07-08 15:40:00|1300.23|1293.03|1293.18|1285.98|1301.93|1294.73|1290.23|1283.03|1084
1720453500000|2024-07-08 15:45:00|1293.2|1286|1291.38|1284.18|1294.42|1287.22|1287.94|1280.74|1076
1720453800000|2024-07-08 15:50:00|1291.4|1284.2|1289|1281.8|1295.56|1288.36|1288.55|1281.35|1064
1720454100000|2024-07-08 15:55:00|1289.02|1281.82|1285.9|1278.7|1289.6|1282.4|1285.02|1277.82|991
1720454400000|2024-07-08 16:00:00|1286.08|1278.88|1290.9|1283.7|1292.53|1285.33|1285.31|1278.11|1045
1720454700000|2024-07-08 16:05:00|1290.93|1283.73|1298.12|1290.92|1300.55|1293.35|1290.5|1283.3|959
1720455000000|2024-07-08 16:10:00|1298.14|1290.94|1296.39|1289.19|1303.17|1295.97|1295.39|1288.19|947
1720455300000|2024-07-08 16:15:00|1296.41|1289.21|1286.71|1279.51|1296.78|1289.58|1282.62|1275.42|1073
1720455600000|2024-07-08 16:20:00|1286.73|1279.53|1284.36|1277.16|1288.47|1281.27|1283.09|1275.89|1062
1720455900000|2024-07-08 16:25:00|1284.38|1277.18|1278.36|1271.16|1287.77|1280.57|1277.1|1269.9|1010
1720456200000|2024-07-08 16:30:00|1278.49|1271.29|1282.65|1275.45|1283.44|1276.24|1275.54|1268.34|1059
1720456500000|2024-07-08 16:35:00|1282.61|1275.41|1282.18|1274.98|1285.69|1278.49|1280.45|1273.25|1059
1720456800000|2024-07-08 16:40:00|1282.11|1274.91|1286.3|1279.1|1286.3|1279.1|1281.3|1274.1|993
1720457100000|2024-07-08 16:45:00|1286.42|1279.22|1287.33|1280.13|1288.91|1281.71|1284.91|1277.71|968
1720457400000|2024-07-08 16:50:00|1287.31|1280.11|1285.89|1278.69|1290.36|1283.16|1284.4|1277.2|1004
1720457700000|2024-07-08 16:55:00|1285.83|1278.63|1284.98|1277.78|1286.94|1279.74|1284.28|1277.08|826
1720458000000|2024-07-08 17:00:00|1284.95|1277.75|1281.6|1274.4|1287.01|1279.81|1281.26|1274.06|904
1720458300000|2024-07-08 17:05:00|1281.67|1274.47|1288.19|1280.99|1289.44|1282.24|1277.93|1270.73|1045
1720458600000|2024-07-08 17:10:00|1287.87|1280.67|1288.34|1281.14|1291.84|1284.64|1286.69|1279.49|1007
1720458900000|2024-07-08 17:15:00|1288.31|1281.11|1280.17|1272.97|1292.32|1285.12|1280.13|1272.93|1023
1720459200000|2024-07-08 17:20:00|1280.15|1272.95|1283.68|1276.48|1287.33|1280.13|1280.15|1272.95|1080
1720459500000|2024-07-08 17:25:00|1283.72|1276.52|1284.15|1276.95|1293.55|1286.35|1282.94|1275.74|1049
1720459800000|2024-07-08 17:30:00|1284.35|1277.15|1286.82|1279.62|1289.29|1282.09|1283.7|1276.5|1055
1720460100000|2024-07-08 17:35:00|1286.83|1279.63|1287.92|1280.72|1289.52|1282.32|1285.39|1278.19|982
1720460400000|2024-07-08 17:40:00|1287.91|1280.71|1286.41|1279.21|1289.33|1282.13|1283.95|1276.75|920
1720460700000|2024-07-08 17:45:00|1286.38|1279.18|1286.42|1279.22|1287.3|1280.1|1283.23|1276.03|930
1720461000000|2024-07-08 17:50:00|1286.45|1279.25|1289.07|1281.87|1290.3|1283.1|1286.08|1278.88|997
1720461300000|2024-07-08 17:55:00|1289.04|1281.84|1288.98|1281.78|1290.14|1282.94|1287.41|1280.21|857
1720461600000|2024-07-08 18:00:00|1288.99|1281.79|1286.88|1279.68|1290.01|1282.81|1285.75|1278.55|942
1720461900000|2024-07-08 18:05:00|1286.76|1279.56|1286.88|1279.68|1288.54|1281.34|1285.5|1278.3|816
1720462200000|2024-07-08 18:10:00|1287.11|1279.91|1284.61|1277.41|1288.95|1281.75|1283.7|1276.5|885
1720462500000|2024-07-08 18:15:00|1284.62|1277.42|1288.82|1281.62|1288.87|1281.67|1284.39|1277.19|883
1720462800000|2024-07-08 18:20:00|1288.86|1281.66|1288.57|1281.37|1290.2|1283|1285.45|1278.25|889
1720463100000|2024-07-08 18:25:00|1288.68|1281.48|1290.19|1282.99|1292.36|1285.16|1287.6|1280.4|857
1720463400000|2024-07-08 18:30:00|1290.17|1282.97|1293.34|1286.14|1296.29|1289.09|1288.96|1281.76|871
1720463700000|2024-07-08 18:35:00|1293.3|1286.1|1297.45|1290.25|1298.84|1291.64|1292.59|1285.39|954
1720464000000|2024-07-08 18:40:00|1297.38|1290.18|1292.66|1285.46|1299.45|1292.25|1292.1|1284.9|979
1720464300000|2024-07-08 18:45:00|1292.72|1285.52|1300.49|1293.29|1301.46|1294.26|1291.54|1284.34|948
1720464600000|2024-07-08 18:50:00|1300.7|1293.5|1299.68|1292.48|1301.03|1293.83|1297.05|1289.85|797
1720464900000|2024-07-08 18:55:00|1299.93|1292.73|1297.26|1290.06|1300.31|1293.11|1295.61|1288.41|651
1720465200000|2024-07-08 19:00:00|1297.28|1290.08|1299.8|1292.6|1300.7|1293.5|1295.75|1288.55|745
1720465500000|2024-07-08 19:05:00|1299.76|1292.56|1298|1290.8|1299.82|1292.62|1297.03|1289.83|737
1720465800000|2024-07-08 19:10:00|1297.93|1290.73|1294.02|1286.82|1299.38|1292.18|1292.85|1285.65|795
1720466100000|2024-07-08 19:15:00|1294.04|1286.84|1295.92|1288.72|1296.08|1288.88|1291.86|1284.66|781
1720466400000|2024-07-08 19:20:00|1295.62|1288.42|1298.22|1291.02|1298.55|1291.35|1294.32|1287.12|771
1720466700000|2024-07-08 19:25:00|1298.21|1291.01|1298.98|1291.78|1300.34|1293.14|1296.56|1289.36|781
1720467000000|2024-07-08 19:30:00|1299|1291.8|1297.3|1290.1|1301.35|1294.15|1296.82|1289.62|753
1720467300000|2024-07-08 19:35:00|1297.27|1290.07|1294.68|1287.48|1298.54|1291.34|1294.19|1286.99|772
1720467600000|2024-07-08 19:40:00|1294.7|1287.5|1294.08|1286.88|1295.44|1288.24|1293.89|1286.69|684
1720467900000|2024-07-08 19:45:00|1294.03|1286.83|1291.04|1283.84|1294.08|1286.88|1289.58|1282.38|791
1720468200000|2024-07-08 19:50:00|1291|1283.8|1298.35|1291.15|1298.35|1291.15|1291|1283.8|779
1720468500000|2024-07-08 19:55:00|1298.32|1291.12|1295.63|1288.43|1299.18|1291.98|1295.4|1288.2|767
1720468800000|2024-07-08 20:00:00|1295.89|1288.69|1292.4|1285.2|1297.45|1290.25|1292.27|1285.07|701
1720469100000|2024-07-08 20:05:00|1292.35|1285.15|1293.13|1285.93|1299.04|1291.84|1291.75|1284.55|749
1720469400000|2024-07-08 20:10:00|1293.11|1285.91|1294.16|1286.96|1304.2|1297|1293.05|1285.85|842
1720469700000|2024-07-08 20:15:00|1294.15|1286.95|1290.07|1282.87|1297.54|1290.34|1289.75|1282.55|955
1720470000000|2024-07-08 20:20:00|1290.12|1282.92|1296.11|1288.91|1296.3|1289.1|1290.11|1282.91|946
1720470300000|2024-07-08 20:25:00|1296.01|1288.81|1297.92|1290.72|1297.93|1290.73|1293.93|1286.73|876
1720470600000|2024-07-08 20:30:00|1297.97|1290.77|1301.39|1294.19|1301.39|1294.19|1296.82|1289.62|942
1720470900000|2024-07-08 20:35:00|1301.38|1294.18|1299.83|1292.63|1303.3|1296.1|1299.75|1292.55|781
1720471200000|2024-07-08 20:40:00|1299.82|1292.62|1297|1289.8|1301.13|1293.93|1295.98|1288.78|767
1720471500000|2024-07-08 20:45:00|1296.98|1289.78|1295.57|1288.37|1299.06|1291.86|1294.92|1287.72|846
1720471800000|2024-07-08 20:50:00|1295.62|1288.42|1292.42|1285.22|1296.55|1289.35|1291.43|1284.23|767
1720472100000|2024-07-08 20:55:00|1292.41|1285.21|1290.89|1283.69|1293|1285.8|1288.09|1280.89|800
1720472400000|2024-07-08 21:00:00|1290.87|1283.67|1285.46|1278.26|1291.58|1284.38|1285.43|1278.23|845
1720472700000|2024-07-08 21:05:00|1285.62|1278.42|1288.27|1281.07|1288.31|1281.11|1285.46|1278.26|639
1720473000000|2024-07-08 21:10:00|1288.14|1280.94|1289.25|1282.05|1289.44|1282.24|1285.4|1278.2|564
1720473300000|2024-07-08 21:15:00|1289.36|1282.16|1297.34|1290.14|1298.52|1291.32|1287.97|1280.77|951
1720473600000|2024-07-08 21:20:00|1297.33|1290.13|1289.44|1282.24|1297.37|1290.17|1288.69|1281.49|780
1720473900000|2024-07-08 21:25:00|1289.37|1282.17|1310.98|1303.78|1312.55|1305.35|1288.35|1281.15|804
1720474200000|2024-07-08 21:30:00|1310.8|1303.6|1312.37|1305.17|1313.3|1306.1|1303.5|1296.3|777
1720474500000|2024-07-08 21:35:00|1312.53|1305.33|1313.6|1306.4|1317.49|1310.29|1312.5|1305.3|542
1720474800000|2024-07-08 21:40:00|1313.58|1306.38|1310.09|1302.89|1316.06|1308.86|1309.75|1302.55|460
1720475100000|2024-07-08 21:45:00|1310.05|1302.85|1310.44|1303.24|1310.45|1303.25|1307.5|1300.3|433
1720475400000|2024-07-08 21:50:00|1310.43|1303.23|1310.91|1303.71|1313.17|1305.97|1310.23|1303.03|334
1720475700000|2024-07-08 21:55:00|1310.88|1303.68|1314.21|1307.01|1315.16|1307.96|1310.53|1303.33|621
1720476000000|2024-07-08 22:00:00|1314.26|1307.06|1313.67|1306.47|1316.29|1309.09|1313.35|1306.15|675
1720476300000|2024-07-08 22:05:00|1313.68|1306.48|1316.48|1309.28|1319.76|1312.56|1313.21|1306.01|794
1720476600000|2024-07-08 22:10:00|1316.5|1309.3|1320.45|1313.25|1322.63|1315.43|1316.07|1308.87|691
1720476900000|2024-07-08 22:15:00|1320.4|1313.2|1319.48|1312.28|1320.65|1313.45|1316.67|1309.47|606
1720477200000|2024-07-08 22:20:00|1319.46|1312.26|1322.5|1315.3|1323.45|1316.25|1319.46|1312.26|659
1720477500000|2024-07-08 22:25:00|1322.45|1315.25|1323.35|1316.15|1328.48|1321.28|1321.54|1314.34|688
1720477800000|2024-07-08 22:30:00|1323.33|1316.13|1324.66|1317.46|1328.03|1320.83|1321.85|1314.65|687
1720478100000|2024-07-08 22:35:00|1323.9|1316.7|1319.46|1312.26|1324.41|1317.21|1317.55|1310.35|742
1720478400000|2024-07-08 22:40:00|1319.44|1312.24|1315.56|1308.36|1320.1|1312.9|1315.04|1307.84|722
1720478700000|2024-07-08 22:45:00|1315.55|1308.35|1315.65|1308.45|1317.28|1310.08|1313.25|1306.05|764
1720479000000|2024-07-08 22:50:00|1315.7|1308.5|1314.81|1307.61|1316.12|1308.92|1313.54|1306.34|684
1720479300000|2024-07-08 22:55:00|1314.76|1307.56|1314.78|1307.58|1315.4|1308.2|1312.62|1305.42|662
1720479600000|2024-07-08 23:00:00|1314.73|1307.53|1313.96|1306.76|1315.29|1308.09|1312.59|1305.39|782
1720479900000|2024-07-08 23:05:00|1313.91|1306.71|1313.79|1306.59|1316.6|1309.4|1313.51|1306.31|705
1720480200000|2024-07-08 23:10:00|1313.8|1306.6|1317.35|1310.15|1318.34|1311.14|1313.35|1306.15|647
1720480500000|2024-07-08 23:15:00|1317.3|1310.1|1319.64|1312.44|1321.02|1313.82|1316.14|1308.94|739
1720480800000|2024-07-08 23:20:00|1319.66|1312.46|1317.79|1310.59|1319.94|1312.74|1317.17|1309.97|629
1720481100000|2024-07-08 23:25:00|1317.81|1310.61|1316.58|1309.38|1319.09|1311.89|1315.56|1308.36|692
1720481400000|2024-07-08 23:30:00|1316.56|1309.36|1317.08|1309.88|1319.22|1312.02|1315.87|1308.67|694
1720481700000|2024-07-08 23:35:00|1317.13|1309.93|1313.4|1306.2|1317.46|1310.26|1313.01|1305.81|812
1720482000000|2024-07-08 23:40:00|1313.55|1306.35|1314.55|1307.35|1315.4|1308.2|1312.92|1305.72|567
1720482300000|2024-07-08 23:45:00|1314.53|1307.33|1313.49|1306.29|1316.24|1309.04|1313.27|1306.07|543
1720482600000|2024-07-08 23:50:00|1313.48|1306.28|1315.52|1308.32|1317.23|1310.03|1313.48|1306.28|666
1720482900000|2024-07-08 23:55:00|1315.5|1308.3|1315.33|1308.13|1316.25|1309.05|1314.27|1307.07|495
1720483200000|2024-07-09 00:00:00|1315.36|1308.16|1319.94|1312.74|1322.12|1314.92|1312.37|1305.17|773
1720483500000|2024-07-09 00:05:00|1319.93|1312.73|1324.03|1316.83|1325.48|1318.28|1319.92|1312.72|815
1720483800000|2024-07-09 00:10:00|1324.06|1316.86|1319.7|1312.5|1324.7|1317.5|1318.58|1311.38|786
1720484100000|2024-07-09 00:15:00|1319.77|1312.57|1319.4|1312.2|1321.28|1314.08|1315.11|1307.91|765
1720484400000|2024-07-09 00:20:00|1319.28|1312.08|1314.52|1307.32|1319.28|1312.08|1313.92|1306.72|675
1720484700000|2024-07-09 00:25:00|1314.62|1307.42|1313.53|1306.33|1316.21|1309.01|1313.1|1305.9|674
1720485000000|2024-07-09 00:30:00|1313.46|1306.26|1306.33|1299.13|1313.66|1306.46|1303.79|1296.59|851
1720485300000|2024-07-09 00:35:00|1306.38|1299.18|1310.03|1302.83|1313.25|1306.05|1306.36|1299.16|803
1720485600000|2024-07-09 00:40:00|1309.95|1302.75|1306.92|1299.72|1310.61|1303.41|1306.68|1299.48|800
1720485900000|2024-07-09 00:45:00|1307|1299.8|1308.45|1301.25|1315.25|1308.05|1304.08|1296.88|1042
1720486200000|2024-07-09 00:50:00|1308.38|1301.18|1311.69|1304.49|1311.78|1304.58|1306.75|1299.55|1039
1720486500000|2024-07-09 00:55:00|1311.74|1304.54|1314.48|1307.28|1318.55|1311.35|1309.74|1302.54|984
1720486800000|2024-07-09 01:00:00|1314.14|1306.94|1316.3|1309.1|1316.8|1309.6|1310.01|1302.81|1048
1720487100000|2024-07-09 01:05:00|1316.25|1309.05|1321.09|1313.89|1321.61|1314.41|1314.02|1306.82|997
1720487400000|2024-07-09 01:10:00|1321.07|1313.87|1328.42|1321.22|1335.75|1328.55|1320.76|1313.56|1104
1720487700000|2024-07-09 01:15:00|1328.39|1321.19|1318.33|1311.13|1334.08|1326.88|1317.84|1310.64|1079
1720488000000|2024-07-09 01:20:00|1318.25|1311.05|1315.31|1308.11|1321.29|1314.09|1311.73|1304.53|1099
1720488300000|2024-07-09 01:25:00|1315.25|1308.05|1310.83|1303.63|1315.25|1308.05|1309.97|1302.77|1019
1720488600000|2024-07-09 01:30:00|1310.71|1303.51|1304.29|1297.09|1313.4|1306.2|1303.95|1296.75|1019
1720488900000|2024-07-09 01:35:00|1304.24|1297.04|1302.23|1295.03|1305.58|1298.38|1300.18|1292.98|1057
1720489200000|2024-07-09 01:40:00|1302.22|1295.02|1300.14|1292.94|1302.99|1295.79|1298.84|1291.64|975
1720489500000|2024-07-09 01:45:00|1300.12|1292.92|1300.94|1293.74|1303.33|1296.13|1299.21|1292.01|1025
1720489800000|2024-07-09 01:50:00|1301.01|1293.81|1301.5|1294.3|1303.26|1296.06|1300.47|1293.27|977
1720490100000|2024-07-09 01:55:00|1301.53|1294.33|1301.63|1294.43|1303|1295.8|1298.8|1291.6|881
1720490400000|2024-07-09 02:00:00|1301.65|1294.45|1299.05|1291.85|1302.36|1295.16|1296.26|1289.06|917
1720490700000|2024-07-09 02:05:00|1299.11|1291.91|1301.92|1294.72|1303.85|1296.65|1298.49|1291.29|949
1720491000000|2024-07-09 02:10:00|1302.13|1294.93|1300.93|1293.73|1303.25|1296.05|1298.98|1291.78|875
1720491300000|2024-07-09 02:15:00|1300.95|1293.75|1306.18|1298.98|1307.7|1300.5|1298.64|1291.44|873
1720491600000|2024-07-09 02:20:00|1306.27|1299.07|1305.13|1297.93|1307.23|1300.03|1302.35|1295.15|954
1720491900000|2024-07-09 02:25:00|1305.15|1297.95|1305.94|1298.74|1308.74|1301.54|1303.72|1296.52|829
1720492200000|2024-07-09 02:30:00|1305.98|1298.78|1306.94|1299.74|1307|1299.8|1302.12|1294.92|849
1720492500000|2024-07-09 02:35:00|1306.78|1299.58|1308.19|1300.99|1308.94|1301.74|1304|1296.8|905
1720492800000|2024-07-09 02:40:00|1308.18|1300.98|1307.82|1300.62|1309.45|1302.25|1305.45|1298.25|938
1720493100000|2024-07-09 02:45:00|1307.83|1300.63|1313.89|1306.69|1315.46|1308.26|1305.04|1297.84|1009
1720493400000|2024-07-09 02:50:00|1313.9|1306.7|1315.21|1308.01|1315.56|1308.36|1311.7|1304.5|971
1720493700000|2024-07-09 02:55:00|1315.12|1307.92|1320.83|1313.63|1321.25|1314.05|1312.86|1305.66|961
1720494000000|2024-07-09 03:00:00|1320.78|1313.58|1320.22|1313.02|1321.33|1314.13|1318.83|1311.63|947
1720494300000|2024-07-09 03:05:00|1320.3|1313.1|1322.45|1315.25|1324.4|1317.2|1319.4|1312.2|891
1720494600000|2024-07-09 03:10:00|1322.55|1315.35|1316.5|1309.3|1323.78|1316.58|1316.48|1309.28|953
1720494900000|2024-07-09 03:15:00|1316.37|1309.17|1309.83|1302.63|1316.37|1309.17|1309.7|1302.5|893
1720495200000|2024-07-09 03:20:00|1309.85|1302.65|1308.16|1300.96|1310.24|1303.04|1306.87|1299.67|829
1720495500000|2024-07-09 03:25:00|1308.17|1300.97|1306.95|1299.75|1310.26|1303.06|1305.56|1298.36|853
1720495800000|2024-07-09 03:30:00|1307.12|1299.92|1304.7|1297.5|1307.67|1300.47|1304.7|1297.5|804
1720496100000|2024-07-09 03:35:00|1304.69|1297.49|1304.48|1297.28|1305.28|1298.08|1301.83|1294.63|787
1720496400000|2024-07-09 03:40:00|1304.55|1297.35|1306.53|1299.33|1307.3|1300.1|1304.24|1297.04|738
1720496700000|2024-07-09 03:45:00|1306.58|1299.38|1307.87|1300.67|1312.35|1305.15|1305.99|1298.79|899
1720497000000|2024-07-09 03:50:00|1307.68|1300.48|1309.97|1302.77|1311.36|1304.16|1307.25|1300.05|897
1720497300000|2024-07-09 03:55:00|1309.99|1302.79|1307.66|1300.46|1310.01|1302.81|1307|1299.8|789
1720497600000|2024-07-09 04:00:00|1307.6|1300.4|1308.5|1301.3|1309.11|1301.91|1304.5|1297.3|848
1720497900000|2024-07-09 04:05:00|1308.48|1301.28|1308.43|1301.23|1309.49|1302.29|1305.88|1298.68|840
1720498200000|2024-07-09 04:10:00|1308.4|1301.2|1308.94|1301.74|1312.15|1304.95|1308.38|1301.18|826
1720498500000|2024-07-09 04:15:00|1308.84|1301.64|1308.07|1300.87|1310.2|1303|1303.38|1296.18|933
1720498800000|2024-07-09 04:20:00|1308.06|1300.86|1304.59|1297.39|1308.14|1300.94|1303.9|1296.7|841
1720499100000|2024-07-09 04:25:00|1304.65|1297.45|1305.38|1298.18|1307.33|1300.13|1303.58|1296.38|856
1720499400000|2024-07-09 04:30:00|1305.33|1298.13|1309.14|1301.94|1310.6|1303.4|1303.88|1296.68|940
1720499700000|2024-07-09 04:35:00|1309.19|1301.99|1308.11|1300.91|1309.97|1302.77|1304.58|1297.38|979
1720500000000|2024-07-09 04:40:00|1307.97|1300.77|1306.68|1299.48|1309.04|1301.84|1304.92|1297.72|852
1720500300000|2024-07-09 04:45:00|1306.65|1299.45|1303.49|1296.29|1307.06|1299.86|1301.7|1294.5|827
1720500600000|2024-07-09 04:50:00|1303.44|1296.24|1302.88|1295.68|1304.24|1297.04|1301.81|1294.61|703
1720500900000|2024-07-09 04:55:00|1302.89|1295.69|1306.87|1299.67|1308.35|1301.15|1302.89|1295.69|609
1720501200000|2024-07-09 05:00:00|1306.93|1299.73|1304.81|1297.61|1308.6|1301.4|1304.67|1297.47|818
1720501500000|2024-07-09 05:05:00|1304.8|1297.6|1301.1|1293.9|1306.96|1299.76|1300.77|1293.57|791
1720501800000|2024-07-09 05:10:00|1300.78|1293.58|1301.63|1294.43|1302.17|1294.97|1298.48|1291.28|873
1720502100000|2024-07-09 05:15:00|1301.62|1294.42|1303.65|1296.45|1305.65|1298.45|1301.43|1294.23|848
1720502400000|2024-07-09 05:20:00|1303.66|1296.46|1305.46|1298.26|1307.19|1299.99|1302.74|1295.54|900
1720502700000|2024-07-09 05:25:00|1305.37|1298.17|1301.88|1294.68|1305.7|1298.5|1301.2|1294|831
1720503000000|2024-07-09 05:30:00|1301.96|1294.76|1305.44|1298.24|1307.07|1299.87|1301.29|1294.09|785
1720503300000|2024-07-09 05:35:00|1305.11|1297.91|1298.8|1291.6|1307.03|1299.83|1298.47|1291.27|848
1720503600000|2024-07-09 05:40:00|1298.81|1291.61|1302.06|1294.86|1303.43|1296.23|1298.47|1291.27|897
1720503900000|2024-07-09 05:45:00|1302.04|1294.84|1299.97|1292.77|1304.81|1297.61|1299.75|1292.55|877
1720504200000|2024-07-09 05:50:00|1300.05|1292.85|1302.03|1294.83|1302.53|1295.33|1299.93|1292.73|835
1720504500000|2024-07-09 05:55:00|1301.97|1294.77|1306.34|1299.14|1306.99|1299.79|1301.42|1294.22|794
1720504800000|2024-07-09 06:00:00|1306.33|1299.13|1302.01|1294.81|1306.48|1299.28|1300.7|1293.5|851
1720505100000|2024-07-09 06:05:00|1301.94|1294.74|1309.42|1302.22|1311.03|1303.83|1299.66|1292.46|919
1720505400000|2024-07-09 06:10:00|1309.32|1302.12|1304.45|1297.25|1310.04|1302.84|1303.95|1296.75|947
1720505700000|2024-07-09 06:15:00|1304.2|1297|1304.93|1297.73|1307.37|1300.17|1302.98|1295.78|873
1720506000000|2024-07-09 06:20:00|1304.99|1297.79|1308.22|1301.02|1309.02|1301.82|1304.99|1297.79|973
1720506300000|2024-07-09 06:25:00|1308.24|1301.04|1311.81|1304.61|1314.52|1307.32|1308.22|1301.02|940
1720506600000|2024-07-09 06:30:00|1311.78|1304.58|1309.09|1301.89|1315.4|1308.2|1309|1301.8|978
1720506900000|2024-07-09 06:35:00|1309.06|1301.86|1310.84|1303.64|1314|1306.8|1308.95|1301.75|922
1720507200000|2024-07-09 06:40:00|1310.81|1303.61|1307.45|1300.25|1310.81|1303.61|1305.14|1297.94|892
1720507500000|2024-07-09 06:45:00|1307.43|1300.23|1308.1|1300.9|1308.7|1301.5|1305.74|1298.54|789
1720507800000|2024-07-09 06:50:00|1308.26|1301.06|1305.9|1298.7|1309.67|1302.47|1305.25|1298.05|807
1720508100000|2024-07-09 06:55:00|1305.57|1298.37|1303.42|1296.22|1306.25|1299.05|1303.32|1296.12|688
1720508400000|2024-07-09 07:00:00|1303.46|1296.26|1303.5|1296.3|1306.48|1299.28|1303.32|1296.12|883
1720508700000|2024-07-09 07:05:00|1303.54|1296.34|1302.45|1295.25|1306|1298.8|1301.84|1294.64|651
1720509000000|2024-07-09 07:10:00|1302.38|1295.18|1303.67|1296.47|1304.48|1297.28|1301|1293.8|475
1720509300000|2024-07-09 07:15:00|1303.69|1296.49|1298.81|1291.61|1304.3|1297.1|1298.65|1291.45|821
1720509600000|2024-07-09 07:20:00|1298.79|1291.59|1301.15|1293.95|1302.54|1295.34|1298.76|1291.56|748
1720509900000|2024-07-09 07:25:00|1301.12|1293.92|1302.72|1295.52|1303.05|1295.85|1300.9|1293.7|663
1720510200000|2024-07-09 07:30:00|1302.73|1295.53|1302.69|1295.49|1304.58|1297.38|1302.24|1295.04|776
1720510500000|2024-07-09 07:35:00|1302.72|1295.52|1299.7|1292.5|1303.07|1295.87|1299.29|1292.09|762
1720510800000|2024-07-09 07:40:00|1299.69|1292.49|1298.18|1290.98|1300.52|1293.32|1298.08|1290.88|576
1720511100000|2024-07-09 07:45:00|1298.38|1291.18|1298.91|1291.71|1301.07|1293.87|1297.15|1289.95|699
1720511400000|2024-07-09 07:50:00|1298.97|1291.77|1299.02|1291.82|1300.14|1292.94|1297.03|1289.83|605
1720511700000|2024-07-09 07:55:00|1298.98|1291.78|1298.42|1291.22|1299.5|1292.3|1297.09|1289.89|522
1720512000000|2024-07-09 08:00:00|1298.35|1291.15|1298.66|1291.46|1300.21|1293.01|1295.59|1288.39|766
1720512300000|2024-07-09 08:05:00|1298.68|1291.48|1293.53|1286.33|1299.4|1292.2|1293.53|1286.33|786
1720512600000|2024-07-09 08:10:00|1293.5|1286.3|1299.07|1291.87|1299.75|1292.55|1293.5|1286.3|835
1720512900000|2024-07-09 08:15:00|1299.02|1291.82|1303.82|1296.62|1306.1|1298.9|1297.75|1290.55|853
1720513200000|2024-07-09 08:20:00|1303.79|1296.59|1309.02|1301.82|1313.14|1305.94|1302.65|1295.45|848
1720513500000|2024-07-09 08:25:00|1309.07|1301.87|1309.26|1302.06|1312.57|1305.37|1308.33|1301.13|699
1720513800000|2024-07-09 08:30:00|1309.23|1302.03|1311.99|1304.79|1314.93|1307.73|1308.76|1301.56|954
1720514100000|2024-07-09 08:35:00|1311.93|1304.73|1311.88|1304.68|1315.93|1308.73|1310.67|1303.47|860
1720514400000|2024-07-09 08:40:00|1311.94|1304.74|1321.25|1314.05|1323.99|1316.79|1311.89|1304.69|918
1720514700000|2024-07-09 08:45:00|1321.71|1314.51|1317.92|1310.72|1321.9|1314.7|1314.54|1307.34|975
1720515000000|2024-07-09 08:50:00|1317.93|1310.73|1315.2|1308|1319.05|1311.85|1313.15|1305.95|935
1720515300000|2024-07-09 08:55:00|1315.23|1308.03|1311.68|1304.48|1315.28|1308.08|1311.05|1303.85|918
1720515600000|2024-07-09 09:00:00|1311.69|1304.49|1311.87|1304.67|1312.4|1305.2|1308.3|1301.1|851
1720515900000|2024-07-09 09:05:00|1312.15|1304.95|1310.89|1303.69|1314.05|1306.85|1310.52|1303.32|733
1720516200000|2024-07-09 09:10:00|1310.88|1303.68|1310.35|1303.15|1311.99|1304.79|1309.95|1302.75|730
1720516500000|2024-07-09 09:15:00|1310.37|1303.17|1313.85|1306.65|1315.05|1307.85|1310.25|1303.05|645
1720516800000|2024-07-09 09:20:00|1313.92|1306.72|1312.36|1305.16|1314.28|1307.08|1310.57|1303.37|698
1720517100000|2024-07-09 09:25:00|1312.32|1305.12|1312.8|1305.6|1315.35|1308.15|1311.78|1304.58|761
1720517400000|2024-07-09 09:30:00|1312.69|1305.49|1317.25|1310.05|1318.05|1310.85|1311.9|1304.7|756
1720517700000|2024-07-09 09:35:00|1317.3|1310.1|1316.15|1308.95|1317.87|1310.67|1314.56|1307.36|733
1720518000000|2024-07-09 09:40:00|1316.13|1308.93|1316.81|1309.61|1317.04|1309.84|1314.21|1307.01|725
1720518300000|2024-07-09 09:45:00|1316.86|1309.66|1318.51|1311.31|1319.16|1311.96|1316.23|1309.03|641
1720518600000|2024-07-09 09:50:00|1318.48|1311.28|1316.99|1309.79|1318.9|1311.7|1316.54|1309.34|354
1720518900000|2024-07-09 09:55:00|1317.05|1309.85|1315.12|1307.92|1319.39|1312.19|1315.12|1307.92|680
1720519200000|2024-07-09 10:00:00|1315.05|1307.85|1317.67|1310.47|1318.14|1310.94|1314.5|1307.3|775
1720519500000|2024-07-09 10:05:00|1317.75|1310.55|1319.47|1312.27|1320.55|1313.35|1316.64|1309.44|638
1720519800000|2024-07-09 10:10:00|1319.44|1312.24|1318.83|1311.63|1320.76|1313.56|1318.26|1311.06|591
1720520100000|2024-07-09 10:15:00|1318.85|1311.65|1315.33|1308.13|1319.61|1312.41|1314.1|1306.9|750
1720520400000|2024-07-09 10:20:00|1315.37|1308.17|1311.77|1304.57|1317.2|1310|1311.25|1304.05|715
1720520700000|2024-07-09 10:25:00|1311.73|1304.53|1311.78|1304.58|1313.1|1305.9|1311.23|1304.03|686
1720521000000|2024-07-09 10:30:00|1311.79|1304.59|1315.99|1308.79|1317.16|1309.96|1311.63|1304.43|695
1720521300000|2024-07-09 10:35:00|1315.98|1308.78|1313.94|1306.74|1317.19|1309.99|1311.58|1304.38|729
1720521600000|2024-07-09 10:40:00|1313.92|1306.72|1315.01|1307.81|1315.21|1308.01|1311.65|1304.45|780
1720521900000|2024-07-09 10:45:00|1315.04|1307.84|1313.57|1306.37|1317|1309.8|1312.94|1305.74|676
1720522200000|2024-07-09 10:50:00|1313.6|1306.4|1314.82|1307.62|1317.03|1309.83|1311.56|1304.36|745
1720522500000|2024-07-09 10:55:00|1315.04|1307.84|1315.32|1308.12|1316.6|1309.4|1313.16|1305.96|661
1720522800000|2024-07-09 11:00:00|1315.3|1308.1|1314.61|1307.41|1316.85|1309.65|1312.12|1304.92|586
1720523100000|2024-07-09 11:05:00|1314.57|1307.37|1310.43|1303.23|1315|1307.8|1310.43|1303.23|570
1720523400000|2024-07-09 11:10:00|1310.5|1303.3|1310.74|1303.54|1311.57|1304.37|1306.93|1299.73|797
1720523700000|2024-07-09 11:15:00|1310.73|1303.53|1315.67|1308.47|1316.07|1308.87|1309.1|1301.9|724
1720524000000|2024-07-09 11:20:00|1315.64|1308.44|1319.72|1312.52|1320.03|1312.83|1314.65|1307.45|692
1720524300000|2024-07-09 11:25:00|1320.05|1312.85|1323.1|1315.9|1324.32|1317.12|1318.32|1311.12|694
1720524600000|2024-07-09 11:30:00|1323.05|1315.85|1321.36|1314.16|1323.77|1316.57|1320.19|1312.99|705
1720524900000|2024-07-09 11:35:00|1321.35|1314.15|1323.89|1316.69|1324.62|1317.42|1321.12|1313.92|634
1720525200000|2024-07-09 11:40:00|1323.86|1316.66|1327.55|1320.35|1328.73|1321.53|1323.52|1316.32|554
1720525500000|2024-07-09 11:45:00|1327.97|1320.77|1327.67|1320.47|1329.64|1322.44|1325.88|1318.68|571
1720525800000|2024-07-09 11:50:00|1327.64|1320.44|1323.82|1316.62|1328.9|1321.7|1322.93|1315.73|538
1720526100000|2024-07-09 11:55:00|1323.77|1316.57|1321.25|1314.05|1324.75|1317.55|1320.94|1313.74|392
1720526400000|2024-07-09 12:00:00|1321.19|1313.99|1320.05|1312.85|1323.9|1316.7|1319.49|1312.29|553
1720526700000|2024-07-09 12:05:00|1319.95|1312.75|1317.95|1310.75|1320.69|1313.49|1316.85|1309.65|509
1720527000000|2024-07-09 12:10:00|1317.48|1310.28|1322.9|1315.7|1322.9|1315.7|1317.4|1310.2|354
1720527300000|2024-07-09 12:15:00|1322.25|1315.05|1320.9|1313.7|1323.99|1316.79|1320.7|1313.5|451
1720527600000|2024-07-09 12:20:00|1321.02|1313.82|1319.4|1312.2|1323.95|1316.75|1318.8|1311.6|423
1720527900000|2024-07-09 12:25:00|1319.35|1312.15|1317.6|1310.4|1319.84|1312.64|1316.71|1309.51|382
1720528200000|2024-07-09 12:30:00|1317.62|1310.42|1320.98|1313.78|1322.73|1315.53|1317.62|1310.42|714
1720528500000|2024-07-09 12:35:00|1320.7|1313.5|1319.85|1312.65|1322.13|1314.93|1318.71|1311.51|479
1720528800000|2024-07-09 12:40:00|1319.91|1312.71|1319.71|1312.51|1320.77|1313.57|1318.57|1311.37|456
1720529100000|2024-07-09 12:45:00|1319.7|1312.5|1325.09|1317.89|1325.49|1318.29|1319.58|1312.38|670
1720529400000|2024-07-09 12:50:00|1325.03|1317.83|1324.08|1316.88|1325.5|1318.3|1323.23|1316.03|820
1720529700000|2024-07-09 12:55:00|1324.06|1316.86|1321.84|1314.64|1324.06|1316.86|1320.58|1313.38|675
1720530000000|2024-07-09 13:00:00|1322.03|1314.83|1320.45|1313.25|1324.95|1317.75|1320.4|1313.2|467
1720530300000|2024-07-09 13:05:00|1320.5|1313.3|1309.15|1301.95|1321.7|1314.5|1307.35|1300.15|838
1720530600000|2024-07-09 13:10:00|1309.13|1301.93|1309.65|1302.45|1312.6|1305.4|1307.5|1300.3|731
1720530900000|2024-07-09 13:15:00|1310.41|1303.21|1307.58|1300.38|1310.77|1303.57|1303.54|1296.34|664
1720531200000|2024-07-09 13:20:00|1307.62|1300.42|1307.97|1300.77|1309.14|1301.94|1305.54|1298.34|488
1720531500000|2024-07-09 13:25:00|1307.94|1300.74|1306.52|1299.32|1309.87|1302.67|1306.46|1299.26|454
1720531800000|2024-07-09 13:30:00|1306.5|1299.3|1310.01|1302.81|1310.59|1303.39|1304.45|1297.25|725
1720532100000|2024-07-09 13:35:00|1309.84|1302.64|1307.4|1300.2|1311.81|1304.61|1306.57|1299.37|757
1720532400000|2024-07-09 13:40:00|1307.35|1300.15|1299.38|1292.18|1307.4|1300.2|1294.28|1287.08|689
1720532700000|2024-07-09 13:45:00|1299.6|1292.4|1298.44|1291.24|1302.66|1295.46|1297.59|1290.39|558
1720533000000|2024-07-09 13:50:00|1298.54|1291.34|1299.38|1292.18|1299.93|1292.73|1294.26|1287.06|585
1720533300000|2024-07-09 13:55:00|1299.45|1292.25|1300.15|1292.95|1300.52|1293.32|1296.5|1289.3|729
1720533600000|2024-07-09 14:00:00|1300.52|1293.32|1299.31|1292.11|1304.85|1297.65|1294.24|1287.04|882
1720533900000|2024-07-09 14:05:00|1299.29|1292.09|1299.25|1292.05|1299.58|1292.38|1294.12|1286.92|897
1720534200000|2024-07-09 14:10:00|1299.2|1292|1312.51|1305.31|1313.86|1306.66|1298.01|1290.81|961
1720534500000|2024-07-09 14:15:00|1312.5|1305.3|1305.63|1298.43|1319.97|1312.77|1303.37|1296.17|1147
1720534800000|2024-07-09 14:20:00|1305.77|1298.57|1303.4|1296.2|1310.46|1303.26|1299.67|1292.47|1072
1720535100000|2024-07-09 14:25:00|1303.42|1296.22|1304.45|1297.25|1307.13|1299.93|1299.6|1292.4|980
1720535400000|2024-07-09 14:30:00|1304.16|1296.96|1305.09|1297.89|1305.92|1298.72|1298.96|1291.76|1083
1720535700000|2024-07-09 14:35:00|1305|1297.8|1305.02|1297.82|1307.94|1300.74|1302.52|1295.32|1041
1720536000000|2024-07-09 14:40:00|1304.97|1297.77|1307.89|1300.69|1311.68|1304.48|1303.02|1295.82|973
1720536300000|2024-07-09 14:45:00|1307.84|1300.64|1299.89|1292.69|1309.38|1302.18|1299.2|1292|1068
1720536600000|2024-07-09 14:50:00|1299.84|1292.64|1295.38|1288.18|1300.29|1293.09|1293.98|1286.78|1032
1720536900000|2024-07-09 14:55:00|1295.39|1288.19|1287.25|1280.05|1295.9|1288.7|1286.92|1279.72|932
1720537200000|2024-07-09 15:00:00|1287.22|1280.02|1288.1|1280.9|1290.11|1282.91|1283.3|1276.1|1085
1720537500000|2024-07-09 15:05:00|1287.84|1280.64|1287.77|1280.57|1289.02|1281.82|1280.93|1273.73|1039
1720537800000|2024-07-09 15:10:00|1287.68|1280.48|1283.87|1276.67|1290.77|1283.57|1282.9|1275.7|1020
1720538100000|2024-07-09 15:15:00|1283.84|1276.64|1282.15|1274.95|1287.64|1280.44|1281.94|1274.74|1004
1720538400000|2024-07-09 15:20:00|1282.36|1275.16|1284|1276.8|1284.95|1277.75|1278.55|1271.35|919
1720538700000|2024-07-09 15:25:00|1283.59|1276.39|1284.83|1277.63|1284.97|1277.77|1280.24|1273.04|929
1720539000000|2024-07-09 15:30:00|1284.79|1277.59|1287.05|1279.85|1287.25|1280.05|1280.08|1272.88|972
1720539300000|2024-07-09 15:35:00|1287.02|1279.82|1281.8|1274.6|1290.95|1283.75|1281.8|1274.6|769
1720539600000|2024-07-09 15:40:00|1281.79|1274.59|1285.69|1278.49|1285.9|1278.7|1281.17|1273.97|897
1720539900000|2024-07-09 15:45:00|1285.3|1278.1|1286.03|1278.83|1288.35|1281.15|1283.31|1276.11|878
1720540200000|2024-07-09 15:50:00|1286.05|1278.85|1290.2|1283|1290.97|1283.77|1283.74|1276.54|759
1720540500000|2024-07-09 15:55:00|1290.15|1282.95|1291.55|1284.35|1292.7|1285.5|1287.83|1280.63|706
1720540800000|2024-07-09 16:00:00|1291.4|1284.2|1288.84|1281.64|1299.02|1291.82|1288.84|1281.64|771
1720541100000|2024-07-09 16:05:00|1288.65|1281.45|1295.32|1288.12|1296.02|1288.82|1285.64|1278.44|933
1720541400000|2024-07-09 16:10:00|1295.39|1288.19|1295.72|1288.52|1297.25|1290.05|1294.35|1287.15|841
1720541700000|2024-07-09 16:15:00|1295.62|1288.42|1296.45|1289.25|1299.09|1291.89|1294.79|1287.59|883
1720542000000|2024-07-09 16:20:00|1296.42|1289.22|1300.3|1293.1|1302.81|1295.61|1294.77|1287.57|961
1720542300000|2024-07-09 16:25:00|1300.2|1293|1299.99|1292.79|1300.96|1293.76|1296.18|1288.98|863
1720542600000|2024-07-09 16:30:00|1299.96|1292.76|1292.34|1285.14|1301.21|1294.01|1292.32|1285.12|939
1720542900000|2024-07-09 16:35:00|1292.33|1285.13|1290.15|1282.95|1294.97|1287.77|1287.45|1280.25|914
1720543200000|2024-07-09 16:40:00|1290.34|1283.14|1292.85|1285.65|1293.15|1285.95|1288.76|1281.56|780
1720543500000|2024-07-09 16:45:00|1292.9|1285.7|1287.2|1280|1292.9|1285.7|1285.96|1278.76|830
1720543800000|2024-07-09 16:50:00|1287.15|1279.95|1290.55|1283.35|1291.87|1284.67|1285.9|1278.7|792
1720544100000|2024-07-09 16:55:00|1290.5|1283.3|1291.54|1284.34|1295.17|1287.97|1289.19|1281.99|721
1720544400000|2024-07-09 17:00:00|1291.53|1284.33|1292.71|1285.51|1296.02|1288.82|1290.67|1283.47|922
1720544700000|2024-07-09 17:05:00|1292.66|1285.46|1288.18|1280.98|1292.67|1285.47|1287.79|1280.59|787
1720545000000|2024-07-09 17:10:00|1288.3|1281.1|1289.54|1282.34|1290.9|1283.7|1287.86|1280.66|731
1720545300000|2024-07-09 17:15:00|1289.58|1282.38|1285.82|1278.62|1289.92|1282.72|1285.77|1278.57|691
1720545600000|2024-07-09 17:20:00|1285.84|1278.64|1284.87|1277.67|1286.79|1279.59|1284.44|1277.24|628
1720545900000|2024-07-09 17:25:00|1284.86|1277.66|1288.1|1280.9|1288.78|1281.58|1284.81|1277.61|725
1720546200000|2024-07-09 17:30:00|1287.64|1280.44|1285.41|1278.21|1288.81|1281.61|1284.43|1277.23|693
1720546500000|2024-07-09 17:35:00|1285.53|1278.33|1283.28|1276.08|1285.75|1278.55|1282.23|1275.03|421
1720546800000|2024-07-09 17:40:00|1283.1|1275.9|1281.22|1274.02|1284.04|1276.84|1281.16|1273.96|544
1720547100000|2024-07-09 17:45:00|1281.21|1274.01|1281.41|1274.21|1283.1|1275.9|1279.35|1272.15|642
1720547400000|2024-07-09 17:50:00|1281.11|1273.91|1281.55|1274.35|1283.32|1276.12|1280.76|1273.56|615
1720547700000|2024-07-09 17:55:00|1281.51|1274.31|1280.46|1273.26|1282.77|1275.57|1280.3|1273.1|466
1720548000000|2024-07-09 18:00:00|1280.35|1273.15|1277.71|1270.51|1281.05|1273.85|1276.91|1269.71|584
1720548300000|2024-07-09 18:05:00|1277.69|1270.49|1279.79|1272.59|1279.99|1272.79|1277.06|1269.86|586
1720548600000|2024-07-09 18:10:00|1279.55|1272.35|1283.59|1276.39|1284.11|1276.91|1278.29|1271.09|651
1720548900000|2024-07-09 18:15:00|1283.5|1276.3|1284.01|1276.81|1288.25|1281.05|1283.3|1276.1|821
1720549200000|2024-07-09 18:20:00|1284.06|1276.86|1288.22|1281.02|1292.15|1284.95|1283.81|1276.61|804
1720549500000|2024-07-09 18:25:00|1288.15|1280.95|1287.61|1280.41|1289.68|1282.48|1286.3|1279.1|641
1720549800000|2024-07-09 18:30:00|1287.6|1280.4|1291.41|1284.21|1293.32|1286.12|1286.35|1279.15|763
1720550100000|2024-07-09 18:35:00|1291.4|1284.2|1295.66|1288.46|1295.9|1288.7|1289.6|1282.4|784
1720550400000|2024-07-09 18:40:00|1294.91|1287.71|1295.4|1288.2|1296.97|1289.77|1290.36|1283.16|789
1720550700000|2024-07-09 18:45:00|1295.43|1288.23|1291.25|1284.05|1300.34|1293.14|1290.6|1283.4|959
1720551000000|2024-07-09 18:50:00|1291.2|1284|1290.15|1282.95|1291.92|1284.72|1288.94|1281.74|754
1720551300000|2024-07-09 18:55:00|1290.1|1282.9|1288.25|1281.05|1290.95|1283.75|1287.5|1280.3|633
1720551600000|2024-07-09 19:00:00|1288.18|1280.98|1285.15|1277.95|1289.9|1282.7|1284.29|1277.09|660
1720551900000|2024-07-09 19:05:00|1285.1|1277.9|1285.99|1278.79|1286.63|1279.43|1283.86|1276.66|611
1720552200000|2024-07-09 19:10:00|1286.02|1278.82|1286.35|1279.15|1287.25|1280.05|1283.68|1276.48|615
1720552500000|2024-07-09 19:15:00|1286.3|1279.1|1286.06|1278.86|1287.12|1279.92|1284.31|1277.11|580
1720552800000|2024-07-09 19:20:00|1286.08|1278.88|1282.93|1275.73|1286.08|1278.88|1282.43|1275.23|618
1720553100000|2024-07-09 19:25:00|1282.91|1275.71|1288.29|1281.09|1288.4|1281.2|1282.72|1275.52|635
1720553400000|2024-07-09 19:30:00|1288|1280.8|1287.49|1280.29|1288.24|1281.04|1286.19|1278.99|588
1720553700000|2024-07-09 19:35:00|1287.55|1280.35|1285.84|1278.64|1288.73|1281.53|1285.35|1278.15|642
1720554000000|2024-07-09 19:40:00|1285.81|1278.61|1284.01|1276.81|1286.96|1279.76|1283.81|1276.61|599
1720554300000|2024-07-09 19:45:00|1284.03|1276.83|1284.91|1277.71|1285.95|1278.75|1283.48|1276.28|601
1720554600000|2024-07-09 19:50:00|1285.05|1277.85|1287.62|1280.42|1287.63|1280.43|1283.85|1276.65|608
1720554900000|2024-07-09 19:55:00|1287.1|1279.9|1288.63|1281.43|1288.95|1281.75|1285.3|1278.1|818
1720555200000|2024-07-09 20:00:00|1288.6|1281.4|1292.61|1285.41|1293|1285.8|1287.28|1280.08|664
1720555500000|2024-07-09 20:05:00|1292.55|1285.35|1287.96|1280.76|1292.85|1285.65|1287.8|1280.6|671
1720555800000|2024-07-09 20:10:00|1287.88|1280.68|1287.74|1280.54|1288.92|1281.72|1287.41|1280.21|473
1720556100000|2024-07-09 20:15:00|1287.75|1280.55|1292.25|1285.05|1292.48|1285.28|1287.36|1280.16|565
1720556400000|2024-07-09 20:20:00|1292.34|1285.14|1293.55|1286.35|1296.38|1289.18|1291.72|1284.52|715
1720556700000|2024-07-09 20:25:00|1293.48|1286.28|1292.85|1285.65|1294.33|1287.13|1291.58|1284.38|470
1720557000000|2024-07-09 20:30:00|1292.8|1285.6|1294.3|1287.1|1294.89|1287.69|1291.43|1284.23|600
1720557300000|2024-07-09 20:35:00|1294.33|1287.13|1295.71|1288.51|1296.77|1289.57|1293.43|1286.23|583
1720557600000|2024-07-09 20:40:00|1295.83|1288.63|1297.2|1290|1297.73|1290.53|1294.48|1287.28|658
1720557900000|2024-07-09 20:45:00|1297.23|1290.03|1296.62|1289.42|1298.9|1291.7|1295.05|1287.85|524
1720558200000|2024-07-09 20:50:00|1296.66|1289.46|1291.91|1284.71|1297.03|1289.83|1291.3|1284.1|471
1720558500000|2024-07-09 20:55:00|1291.88|1284.68|1292.11|1284.91|1294.06|1286.86|1291.15|1283.95|569
1720558800000|2024-07-09 21:00:00|1292.05|1284.85|1287.97|1280.77|1292.18|1284.98|1287.58|1280.38|577
1720559100000|2024-07-09 21:05:00|1288.01|1280.81|1287.39|1280.19|1288.54|1281.34|1285.75|1278.55|534
1720559400000|2024-07-09 21:10:00|1287.37|1280.17|1289.06|1281.86|1289.71|1282.51|1286.03|1278.83|316
1720559700000|2024-07-09 21:15:00|1288.91|1281.71|1289.18|1281.98|1289.23|1282.03|1286.76|1279.56|490
1720560000000|2024-07-09 21:20:00|1289.21|1282.01|1286.61|1279.41|1289.21|1282.01|1285.98|1278.78|378
1720560300000|2024-07-09 21:25:00|1286.62|1279.42|1286.8|1279.6|1287.04|1279.84|1285.42|1278.22|260
1720560600000|2024-07-09 21:30:00|1286.77|1279.57|1290.34|1283.14|1290.62|1283.42|1286.37|1279.17|346
1720560900000|2024-07-09 21:35:00|1290.33|1283.13|1290.84|1283.64|1290.89|1283.69|1289.7|1282.5|191
1720561200000|2024-07-09 21:40:00|1290.66|1283.46|1289.37|1282.17|1290.79|1283.59|1288.5|1281.3|212
1720561500000|2024-07-09 21:45:00|1289.39|1282.19|1285.97|1278.77|1289.4|1282.2|1285.96|1278.76|247
1720561800000|2024-07-09 21:50:00|1285.94|1278.74|1284.95|1277.75|1285.98|1278.78|1284.64|1277.44|207
1720562100000|2024-07-09 21:55:00|1284.97|1277.77|1285.91|1278.71|1286.42|1279.22|1284.96|1277.76|225
1720562400000|2024-07-09 22:00:00|1285.9|1278.7|1279.4|1272.2|1286.12|1278.92|1279.25|1272.05|611
1720562700000|2024-07-09 22:05:00|1279.24|1272.04|1281.09|1273.89|1282.15|1274.95|1278.63|1271.43|549
1720563000000|2024-07-09 22:10:00|1281.08|1273.88|1281.15|1273.95|1281.58|1274.38|1279.07|1271.87|422
1720563300000|2024-07-09 22:15:00|1280.9|1273.7|1282.11|1274.91|1282.18|1274.98|1278.76|1271.56|523
1720563600000|2024-07-09 22:20:00|1282.14|1274.94|1283.1|1275.9|1283.69|1276.49|1281.59|1274.39|388
1720563900000|2024-07-09 22:25:00|1282.9|1275.7|1282.2|1275|1283.36|1276.16|1281.8|1274.6|381
1720564200000|2024-07-09 22:30:00|1282.13|1274.93|1281.1|1273.9|1283.93|1276.73|1280.63|1273.43|416
1720564500000|2024-07-09 22:35:00|1281.05|1273.85|1285.69|1278.49|1286.05|1278.85|1280.85|1273.65|537
1720564800000|2024-07-09 22:40:00|1285.53|1278.33|1287.39|1280.19|1287.87|1280.67|1284.5|1277.3|394
1720565100000|2024-07-09 22:45:00|1287.64|1280.44|1291.28|1284.08|1291.61|1284.41|1286.67|1279.47|514
1720565400000|2024-07-09 22:50:00|1291.1|1283.9|1291.45|1284.25|1295.6|1288.4|1290.09|1282.89|678
1720565700000|2024-07-09 22:55:00|1291.5|1284.3|1283.78|1276.58|1291.65|1284.45|1282.64|1275.44|636
1720566000000|2024-07-09 23:00:00|1283.77|1276.57|1285.24|1278.04|1285.83|1278.63|1281.6|1274.4|758
1720566300000|2024-07-09 23:05:00|1285.03|1277.83|1282.96|1275.76|1285.09|1277.89|1282.78|1275.58|562
1720566600000|2024-07-09 23:10:00|1282.89|1275.69|1282.72|1275.52|1285.07|1277.87|1282.66|1275.46|532
1720566900000|2024-07-09 23:15:00|1282.77|1275.57|1282.3|1275.1|1285.56|1278.36|1282.25|1275.05|506
1720567200000|2024-07-09 23:20:00|1282.33|1275.13|1283.25|1276.05|1284.6|1277.4|1281.84|1274.64|456
1720567500000|2024-07-09 23:25:00|1283.28|1276.08|1282.74|1275.54|1285.2|1278|1282.3|1275.1|459
1720567800000|2024-07-09 23:30:00|1282.75|1275.55|1284.28|1277.08|1285.68|1278.48|1282.4|1275.2|670
1720568100000|2024-07-09 23:35:00|1284.35|1277.15|1285.56|1278.36|1285.9|1278.7|1283.8|1276.6|572
1720568400000|2024-07-09 23:40:00|1285.59|1278.39|1286.1|1278.9|1286.92|1279.72|1284.1|1276.9|503
1720568700000|2024-07-09 23:45:00|1286.15|1278.95|1287.76|1280.56|1289.16|1281.96|1285.56|1278.36|559
1720569000000|2024-07-09 23:50:00|1287.74|1280.54|1285.8|1278.6|1288.19|1280.99|1285.35|1278.15|519
1720569300000|2024-07-09 23:55:00|1285.79|1278.59|1287.8|1280.6|1288.25|1281.05|1284.95|1277.75|525
1720569600000|2024-07-10 00:00:00|1287.76|1280.56|1285.4|1278.2|1287.94|1280.74|1284.02|1276.82|702
1720569900000|2024-07-10 00:05:00|1285.3|1278.1|1284.57|1277.37|1285.3|1278.1|1282.43|1275.23|702
1720570200000|2024-07-10 00:10:00|1284.45|1277.25|1282.45|1275.25|1284.9|1277.7|1281.84|1274.64|593
1720570500000|2024-07-10 00:15:00|1282.4|1275.2|1280.46|1273.26|1282.85|1275.65|1279.46|1272.26|592
1720570800000|2024-07-10 00:20:00|1280.45|1273.25|1275.82|1268.62|1280.68|1273.48|1275.64|1268.44|633
1720571100000|2024-07-10 00:25:00|1275.8|1268.6|1276.3|1269.1|1277.93|1270.73|1273.66|1266.46|754
1720571400000|2024-07-10 00:30:00|1276.28|1269.08|1278.35|1271.15|1283.87|1276.67|1275.87|1268.67|704
1720571700000|2024-07-10 00:35:00|1278.74|1271.54|1282.22|1275.02|1282.73|1275.53|1278.3|1271.1|748
1720572000000|2024-07-10 00:40:00|1282.25|1275.05|1284.82|1277.62|1286.63|1279.43|1281.61|1274.41|658
1720572300000|2024-07-10 00:45:00|1284.74|1277.54|1282.25|1275.05|1286.73|1279.53|1280.45|1273.25|735
1720572600000|2024-07-10 00:50:00|1282.3|1275.1|1281.63|1274.43|1282.9|1275.7|1280.35|1273.15|651
1720572900000|2024-07-10 00:55:00|1281.6|1274.4|1276.5|1269.3|1282.46|1275.26|1275.28|1268.08|695
1720573200000|2024-07-10 01:00:00|1276.35|1269.15|1275.74|1268.54|1278.56|1271.36|1273.92|1266.72|721
1720573500000|2024-07-10 01:05:00|1275.92|1268.72|1278.15|1270.95|1280.02|1272.82|1273.28|1266.08|680
1720573800000|2024-07-10 01:10:00|1278.16|1270.96|1283.17|1275.97|1283.66|1276.46|1277.4|1270.2|572
1720574100000|2024-07-10 01:15:00|1283.25|1276.05|1283.76|1276.56|1284.18|1276.98|1280.2|1273|526
1720574400000|2024-07-10 01:20:00|1283.74|1276.54|1282.25|1275.05|1285.61|1278.41|1282.17|1274.97|562
1720574700000|2024-07-10 01:25:00|1282.2|1275|1284.25|1277.05|1285.05|1277.85|1280.32|1273.12|549
1720575000000|2024-07-10 01:30:00|1284.26|1277.06|1289.89|1282.69|1290.84|1283.64|1283.37|1276.17|787
1720575300000|2024-07-10 01:35:00|1289.85|1282.65|1287.5|1280.3|1291.05|1283.85|1287.5|1280.3|715
1720575600000|2024-07-10 01:40:00|1287.43|1280.23|1284.33|1277.13|1287.43|1280.23|1281.43|1274.23|651
1720575900000|2024-07-10 01:45:00|1284.35|1277.15|1284.65|1277.45|1285.15|1277.95|1281.2|1274|625
1720576200000|2024-07-10 01:50:00|1284.66|1277.46|1283.99|1276.79|1285.58|1278.38|1282.38|1275.18|467
1720576500000|2024-07-10 01:55:00|1284.56|1277.36|1284.67|1277.47|1285.68|1278.48|1283.82|1276.62|584
1720576800000|2024-07-10 02:00:00|1284.68|1277.48|1285.35|1278.15|1286.85|1279.65|1283.22|1276.02|562
1720577100000|2024-07-10 02:05:00|1285.4|1278.2|1281.45|1274.25|1286.51|1279.31|1279.92|1272.72|470
1720577400000|2024-07-10 02:10:00|1281.4|1274.2|1278.39|1271.19|1281.5|1274.3|1277.63|1270.43|364
1720577700000|2024-07-10 02:15:00|1278.35|1271.15|1277.14|1269.94|1280.2|1273|1276.77|1269.57|571
1720578000000|2024-07-10 02:20:00|1276.84|1269.64|1277.74|1270.54|1279.16|1271.96|1276.3|1269.1|589
1720578300000|2024-07-10 02:25:00|1277.72|1270.52|1279.5|1272.3|1280.05|1272.85|1276.16|1268.96|519
1720578600000|2024-07-10 02:30:00|1279.45|1272.25|1283.33|1276.13|1283.59|1276.39|1277.78|1270.58|607
1720578900000|2024-07-10 02:35:00|1283.37|1276.17|1285.45|1278.25|1287.8|1280.6|1280.73|1273.53|615
1720579200000|2024-07-10 02:40:00|1285.4|1278.2|1282.55|1275.35|1286.71|1279.51|1282.43|1275.23|512
1720579500000|2024-07-10 02:45:00|1282.58|1275.38|1283.68|1276.48|1284.65|1277.45|1282.33|1275.13|485
1720579800000|2024-07-10 02:50:00|1283.65|1276.45|1284.7|1277.5|1286.63|1279.43|1281.73|1274.53|522
1720580100000|2024-07-10 02:55:00|1284.6|1277.4|1285.25|1278.05|1285.84|1278.64|1284.2|1277|445
1720580400000|2024-07-10 03:00:00|1285.14|1277.94|1288.23|1281.03|1288.89|1281.69|1283.92|1276.72|492
1720580700000|2024-07-10 03:05:00|1288.53|1281.33|1288.95|1281.75|1289.2|1282|1286.73|1279.53|316
1720581000000|2024-07-10 03:10:00|1288.02|1280.82|1287.2|1280|1288.95|1281.75|1285.62|1278.42|349
1720581300000|2024-07-10 03:15:00|1287|1279.8|1288.29|1281.09|1288.76|1281.56|1285.86|1278.66|424
1720581600000|2024-07-10 03:20:00|1288.12|1280.92|1289.23|1282.03|1289.66|1282.46|1287.21|1280.01|403
1720581900000|2024-07-10 03:25:00|1289.3|1282.1|1287.51|1280.31|1289.56|1282.36|1287.32|1280.12|449
1720582200000|2024-07-10 03:30:00|1288.01|1280.81|1286.64|1279.44|1288.01|1280.81|1285.43|1278.23|552
1720582500000|2024-07-10 03:35:00|1286.71|1279.51|1289.55|1282.35|1290.62|1283.42|1285.3|1278.1|613
1720582800000|2024-07-10 03:40:00|1289.5|1282.3|1289.61|1282.41|1290.95|1283.75|1288.45|1281.25|471
1720583100000|2024-07-10 03:45:00|1289.63|1282.43|1293.24|1286.04|1294.2|1287|1288.42|1281.22|445
1720583400000|2024-07-10 03:50:00|1293.05|1285.85|1292.37|1285.17|1295.05|1287.85|1292.31|1285.11|436
1720583700000|2024-07-10 03:55:00|1292.38|1285.18|1290.84|1283.64|1292.43|1285.23|1290.22|1283.02|498
1720584000000|2024-07-10 04:00:00|1290.79|1283.59|1292.58|1285.38|1296.73|1289.53|1290.63|1283.43|737
1720584300000|2024-07-10 04:05:00|1292.59|1285.39|1303.59|1296.39|1307.1|1299.9|1291.89|1284.69|871
1720584600000|2024-07-10 04:10:00|1303.58|1296.38|1306.95|1299.75|1308.9|1301.7|1302.5|1295.3|763
1720584900000|2024-07-10 04:15:00|1307.05|1299.85|1305.03|1297.83|1307.05|1299.85|1300.59|1293.39|817
1720585200000|2024-07-10 04:20:00|1305.04|1297.84|1305.31|1298.11|1310|1302.8|1303.46|1296.26|742
1720585500000|2024-07-10 04:25:00|1305.32|1298.12|1316.55|1309.35|1318.2|1311|1305.02|1297.82|948
1720585800000|2024-07-10 04:30:00|1316.58|1309.38|1311.35|1304.15|1319|1311.8|1310.8|1303.6|688
1720586100000|2024-07-10 04:35:00|1311.45|1304.25|1316.65|1309.45|1317.95|1310.75|1309.75|1302.55|761
1720586400000|2024-07-10 04:40:00|1316.45|1309.25|1312.2|1305|1317.25|1310.05|1312.2|1305|773
1720586700000|2024-07-10 04:45:00|1312.19|1304.99|1314.6|1307.4|1315.78|1308.58|1308.38|1301.18|811
1720587000000|2024-07-10 04:50:00|1314.56|1307.36|1315.7|1308.5|1316.34|1309.14|1311.53|1304.33|775
1720587300000|2024-07-10 04:55:00|1315.83|1308.63|1317.89|1310.69|1318.44|1311.24|1312.9|1305.7|673
1720587600000|2024-07-10 05:00:00|1317.93|1310.73|1315.54|1308.34|1319|1311.8|1315.51|1308.31|573
1720587900000|2024-07-10 05:05:00|1315.61|1308.41|1316.36|1309.16|1318.95|1311.75|1315.11|1307.91|697
1720588200000|2024-07-10 05:10:00|1316.28|1309.08|1316.64|1309.44|1320.94|1313.74|1314.23|1307.03|840
1720588500000|2024-07-10 05:15:00|1316.96|1309.76|1313.62|1306.42|1317.85|1310.65|1311.55|1304.35|924
1720588800000|2024-07-10 05:20:00|1313.63|1306.43|1316.29|1309.09|1316.49|1309.29|1313.11|1305.91|782
1720589100000|2024-07-10 05:25:00|1316.1|1308.9|1313.47|1306.27|1317.97|1310.77|1313.41|1306.21|691
1720589400000|2024-07-10 05:30:00|1313.07|1305.87|1308.58|1301.38|1314.94|1307.74|1308.19|1300.99|797
1720589700000|2024-07-10 05:35:00|1308.59|1301.39|1305.9|1298.7|1308.59|1301.39|1305.73|1298.53|815
1720590000000|2024-07-10 05:40:00|1305.87|1298.67|1306.19|1298.99|1306.8|1299.6|1302.44|1295.24|591
1720590300000|2024-07-10 05:45:00|1306.64|1299.44|1308.86|1301.66|1312|1304.8|1305.43|1298.23|631
1720590600000|2024-07-10 05:50:00|1308.72|1301.52|1310.06|1302.86|1312|1304.8|1308.65|1301.45|537
1720590900000|2024-07-10 05:55:00|1310.16|1302.96|1307.45|1300.25|1310.16|1302.96|1306.88|1299.68|481
1720591200000|2024-07-10 06:00:00|1307.03|1299.83|1305.45|1298.25|1308.45|1301.25|1304.25|1297.05|546
1720591500000|2024-07-10 06:05:00|1305.47|1298.27|1299.65|1292.45|1305.87|1298.67|1297.62|1290.42|677
1720591800000|2024-07-10 06:10:00|1300.43|1293.23|1304.62|1297.42|1305.62|1298.42|1298.32|1291.12|682
1720592100000|2024-07-10 06:15:00|1304.7|1297.5|1306.7|1299.5|1307.6|1300.4|1302.79|1295.59|520
1720592400000|2024-07-10 06:20:00|1306.73|1299.53|1305.28|1298.08|1308.85|1301.65|1305.27|1298.07|477
1720592700000|2024-07-10 06:25:00|1305.27|1298.07|1307.83|1300.63|1308.34|1301.14|1305.18|1297.98|377
1720593000000|2024-07-10 06:30:00|1307.8|1300.6|1306.44|1299.24|1309.73|1302.53|1305.72|1298.52|512
1720593300000|2024-07-10 06:35:00|1306.37|1299.17|1309.98|1302.78|1310.6|1303.4|1305.41|1298.21|541
1720593600000|2024-07-10 06:40:00|1309.48|1302.28|1312.2|1305|1312.82|1305.62|1309.48|1302.28|450
1720593900000|2024-07-10 06:45:00|1312.12|1304.92|1315.03|1307.83|1315.65|1308.45|1311.94|1304.74|544
1720594200000|2024-07-10 06:50:00|1315.08|1307.88|1317.13|1309.93|1317.55|1310.35|1314.75|1307.55|405
1720594500000|2024-07-10 06:55:00|1317.09|1309.89|1316.9|1309.7|1317.6|1310.4|1315.85|1308.65|368
1720594800000|2024-07-10 07:00:00|1316.82|1309.62|1313.66|1306.46|1318.99|1311.79|1313.66|1306.46|499
1720595100000|2024-07-10 07:05:00|1313.65|1306.45|1308.54|1301.34|1314.69|1307.49|1307.53|1300.33|471
1720595400000|2024-07-10 07:10:00|1308.56|1301.36|1310.49|1303.29|1311.6|1304.4|1307.51|1300.31|594
1720595700000|2024-07-10 07:15:00|1310.52|1303.32|1309.87|1302.67|1311.66|1304.46|1308.3|1301.1|512
1720596000000|2024-07-10 07:20:00|1310.25|1303.05|1304.69|1297.49|1310.4|1303.2|1304.67|1297.47|515
1720596300000|2024-07-10 07:25:00|1304.75|1297.55|1304.75|1297.55|1305.26|1298.06|1303.71|1296.51|418
1720596600000|2024-07-10 07:30:00|1304.74|1297.54|1301.85|1294.65|1305.24|1298.04|1301.56|1294.36|615
1720596900000|2024-07-10 07:35:00|1301.9|1294.7|1300.25|1293.05|1302.82|1295.62|1299.74|1292.54|506
1720597200000|2024-07-10 07:40:00|1300.24|1293.04|1297.33|1290.13|1301.09|1293.89|1297.15|1289.95|616
1720597500000|2024-07-10 07:45:00|1297.34|1290.14|1298.22|1291.02|1298.81|1291.61|1295.31|1288.11|679
1720597800000|2024-07-10 07:50:00|1298.15|1290.95|1300.5|1293.3|1301.6|1294.4|1296.83|1289.63|509
1720598100000|2024-07-10 07:55:00|1300.4|1293.2|1301.35|1294.15|1301.9|1294.7|1299.68|1292.48|317
1720598400000|2024-07-10 08:00:00|1301.31|1294.11|1295.51|1288.31|1302.47|1295.27|1295.39|1288.19|596
1720598700000|2024-07-10 08:05:00|1295.74|1288.54|1293.76|1286.56|1296.06|1288.86|1291.43|1284.23|714
1720599000000|2024-07-10 08:10:00|1293.68|1286.48|1294.12|1286.92|1294.53|1287.33|1291.06|1283.86|843
1720599300000|2024-07-10 08:15:00|1294.15|1286.95|1288.14|1280.94|1294.62|1287.42|1287.74|1280.54|740
1720599600000|2024-07-10 08:20:00|1288.21|1281.01|1292.43|1285.23|1292.66|1285.46|1287.79|1280.59|837
1720599900000|2024-07-10 08:25:00|1292.45|1285.25|1292.25|1285.05|1293.26|1286.06|1290.75|1283.55|641
1720600200000|2024-07-10 08:30:00|1292.35|1285.15|1294.12|1286.92|1297.42|1290.22|1292.13|1284.93|607
1720600500000|2024-07-10 08:35:00|1294.15|1286.95|1294.01|1286.81|1296.92|1289.72|1293.18|1285.98|694
1720600800000|2024-07-10 08:40:00|1294.02|1286.82|1293.32|1286.12|1296.18|1288.98|1292.62|1285.42|615
1720601100000|2024-07-10 08:45:00|1293.38|1286.18|1293.42|1286.22|1295.69|1288.49|1292.52|1285.32|636
1720601400000|2024-07-10 08:50:00|1293.43|1286.23|1294.2|1287|1295.56|1288.36|1293.06|1285.86|580
1720601700000|2024-07-10 08:55:00|1294.25|1287.05|1294.35|1287.15|1295.59|1288.39|1293.26|1286.06|636
1720602000000|2024-07-10 09:00:00|1294.27|1287.07|1292.44|1285.24|1296.06|1288.86|1292.07|1284.87|611
1720602300000|2024-07-10 09:05:00|1292.53|1285.33|1293.48|1286.28|1294.23|1287.03|1291.32|1284.12|632
1720602600000|2024-07-10 09:10:00|1293.47|1286.27|1294.56|1287.36|1295.85|1288.65|1292.93|1285.73|536
1720602900000|2024-07-10 09:15:00|1294.52|1287.32|1295.22|1288.02|1295.36|1288.16|1291.51|1284.31|606
1720603200000|2024-07-10 09:20:00|1295.38|1288.18|1291.93|1284.73|1295.78|1288.58|1289.54|1282.34|697
1720603500000|2024-07-10 09:25:00|1291.85|1284.65|1292.32|1285.12|1293.75|1286.55|1290.45|1283.25|633
1720603800000|2024-07-10 09:30:00|1292.1|1284.9|1291.71|1284.51|1292.32|1285.12|1288.74|1281.54|641
1720604100000|2024-07-10 09:35:00|1291.81|1284.61|1291.24|1284.04|1291.88|1284.68|1289.7|1282.5|688
1720604400000|2024-07-10 09:40:00|1291.27|1284.07|1292.1|1284.9|1292.88|1285.68|1289.48|1282.28|634
1720604700000|2024-07-10 09:45:00|1292.25|1285.05|1294.11|1286.91|1294.5|1287.3|1291.86|1284.66|634
1720605000000|2024-07-10 09:50:00|1294.13|1286.93|1294.77|1287.57|1295.85|1288.65|1293.55|1286.35|507
1720605300000|2024-07-10 09:55:00|1294.75|1287.55|1296.68|1289.48|1297.93|1290.73|1294.7|1287.5|513
1720605600000|2024-07-10 10:00:00|1296.77|1289.57|1297.21|1290.01|1298.45|1291.25|1295.8|1288.6|643
1720605900000|2024-07-10 10:05:00|1297.16|1289.96|1297.51|1290.31|1297.95|1290.75|1296|1288.8|583
1720606200000|2024-07-10 10:10:00|1297.6|1290.4|1295.14|1287.94|1298.48|1291.28|1294.79|1287.59|647
1720606500000|2024-07-10 10:15:00|1295.16|1287.96|1295.15|1287.95|1296.84|1289.64|1295.09|1287.89|543
1720606800000|2024-07-10 10:20:00|1295.12|1287.92|1295.48|1288.28|1296.49|1289.29|1292.95|1285.75|576
1720607100000|2024-07-10 10:25:00|1295.46|1288.26|1294.07|1286.87|1295.99|1288.79|1293.8|1286.6|503
1720607400000|2024-07-10 10:30:00|1294.01|1286.81|1296.9|1289.7|1297.1|1289.9|1293.64|1286.44|699
1720607700000|2024-07-10 10:35:00|1296.85|1289.65|1297.52|1290.32|1298.3|1291.1|1296.3|1289.1|705
1720608000000|2024-07-10 10:40:00|1297.57|1290.37|1297.89|1290.69|1299.95|1292.75|1297.57|1290.37|458
1720608300000|2024-07-10 10:45:00|1297.9|1290.7|1297.3|1290.1|1299.95|1292.75|1296.79|1289.59|253
1720608600000|2024-07-10 10:50:00|1297.4|1290.2|1298.02|1290.82|1299.55|1292.35|1295.88|1288.68|467
1720608900000|2024-07-10 10:55:00|1298.04|1290.84|1298.99|1291.79|1299.38|1292.18|1296.87|1289.67|416
1720609200000|2024-07-10 11:00:00|1298.8|1291.6|1299.7|1292.5|1301.18|1293.98|1298.48|1291.28|567
1720609500000|2024-07-10 11:05:00|1299.55|1292.35|1298.24|1291.04|1300.44|1293.24|1297.25|1290.05|633
1720609800000|2024-07-10 11:10:00|1298.26|1291.06|1299.16|1291.96|1300.1|1292.9|1297.43|1290.23|595
1720610100000|2024-07-10 11:15:00|1299.12|1291.92|1296.08|1288.88|1299.65|1292.45|1294.35|1287.15|678
1720610400000|2024-07-10 11:20:00|1296.13|1288.93|1294.88|1287.68|1297.08|1289.88|1292.72|1285.52|782
1720610700000|2024-07-10 11:25:00|1294.78|1287.58|1294.1|1286.9|1296.63|1289.43|1292.89|1285.69|738
1720611000000|2024-07-10 11:30:00|1294.15|1286.95|1294.25|1287.05|1295.8|1288.6|1292.75|1285.55|726
1720611300000|2024-07-10 11:35:00|1294.2|1287|1296.11|1288.91|1296.43|1289.23|1289.95|1282.75|898
1720611600000|2024-07-10 11:40:00|1296.12|1288.92|1295.87|1288.67|1297.89|1290.69|1294.79|1287.59|766
1720611900000|2024-07-10 11:45:00|1295.85|1288.65|1295.2|1288|1297.45|1290.25|1294.9|1287.7|742
1720612200000|2024-07-10 11:50:00|1295.15|1287.95|1294.06|1286.86|1296|1288.8|1293.25|1286.05|659
1720612500000|2024-07-10 11:55:00|1294.08|1286.88|1293.65|1286.45|1294.5|1287.3|1292.34|1285.14|497
1720612800000|2024-07-10 12:00:00|1293.7|1286.5|1293.07|1285.87|1294.1|1286.9|1291.79|1284.59|630
1720613100000|2024-07-10 12:05:00|1293.22|1286.02|1294.3|1287.1|1296.85|1289.65|1292.9|1285.7|683
1720613400000|2024-07-10 12:10:00|1294.37|1287.17|1296.45|1289.25|1296.97|1289.77|1293.98|1286.78|537
1720613700000|2024-07-10 12:15:00|1296.43|1289.23|1293.5|1286.3|1296.43|1289.23|1293.15|1285.95|537
1720614000000|2024-07-10 12:20:00|1293.51|1286.31|1292.21|1285.01|1294.35|1287.15|1292.21|1285.01|385
1720614300000|2024-07-10 12:25:00|1292.32|1285.12|1292.47|1285.27|1293.39|1286.19|1291.93|1284.73|571
1720614600000|2024-07-10 12:30:00|1292.48|1285.28|1285.1|1277.9|1292.91|1285.71|1284.17|1276.97|785
1720614900000|2024-07-10 12:35:00|1284.97|1277.77|1284.95|1277.75|1286.86|1279.66|1280.66|1273.46|904
1720615200000|2024-07-10 12:40:00|1284.9|1277.7|1284.39|1277.19|1287.2|1280|1283.5|1276.3|539
1720615500000|2024-07-10 12:45:00|1284.45|1277.25|1287.25|1280.05|1288.1|1280.9|1279.98|1272.78|698
1720615800000|2024-07-10 12:50:00|1287.34|1280.14|1288.61|1281.41|1289.9|1282.7|1286.4|1279.2|781
1720616100000|2024-07-10 12:55:00|1288.6|1281.4|1292.63|1285.43|1292.8|1285.6|1287.53|1280.33|685
1720616400000|2024-07-10 13:00:00|1292.65|1285.45|1289.32|1282.12|1298.35|1291.15|1287.88|1280.68|868
1720616700000|2024-07-10 13:05:00|1289.48|1282.28|1292.31|1285.11|1293.82|1286.62|1289.48|1282.28|863
1720617000000|2024-07-10 13:10:00|1292.26|1285.06|1296.08|1288.88|1296.08|1288.88|1290.46|1283.26|854
1720617300000|2024-07-10 13:15:00|1296.1|1288.9|1293.87|1286.67|1296.55|1289.35|1292.68|1285.48|786
1720617600000|2024-07-10 13:20:00|1293.88|1286.68|1289.45|1282.25|1295.34|1288.14|1288.24|1281.04|867
1720617900000|2024-07-10 13:25:00|1289.48|1282.28|1288.46|1281.26|1291.18|1283.98|1286.65|1279.45|850
1720618200000|2024-07-10 13:30:00|1288.39|1281.19|1288.64|1281.44|1292|1284.8|1286.75|1279.55|924
1720618500000|2024-07-10 13:35:00|1288.67|1281.47|1286.58|1279.38|1290.4|1283.2|1281.87|1274.67|1002
1720618800000|2024-07-10 13:40:00|1286.48|1279.28|1284.54|1277.34|1288.24|1281.04|1281.99|1274.79|1031
1720619100000|2024-07-10 13:45:00|1284.62|1277.42|1281.79|1274.59|1287.3|1280.1|1281.75|1274.55|1023
1720619400000|2024-07-10 13:50:00|1281.76|1274.56|1284.64|1277.44|1285.16|1277.96|1280.28|1273.08|951
1720619700000|2024-07-10 13:55:00|1284.63|1277.43|1287.65|1280.45|1287.95|1280.75|1282.48|1275.28|870
1720620000000|2024-07-10 14:00:00|1287.61|1280.41|1289.59|1282.39|1291.4|1284.2|1285.11|1277.91|922
1720620300000|2024-07-10 14:05:00|1289.57|1282.37|1288.76|1281.56|1291.16|1283.96|1288.28|1281.08|852
1720620600000|2024-07-10 14:10:00|1288.74|1281.54|1283.58|1276.38|1289.14|1281.94|1280.58|1273.38|951
1720620900000|2024-07-10 14:15:00|1283.54|1276.34|1285.04|1277.84|1288.43|1281.23|1280.66|1273.46|1013
1720621200000|2024-07-10 14:20:00|1285.08|1277.88|1288.56|1281.36|1289.25|1282.05|1284.79|1277.59|977
1720621500000|2024-07-10 14:25:00|1288.55|1281.35|1289.45|1282.25|1291.36|1284.16|1287.13|1279.93|910
1720621800000|2024-07-10 14:30:00|1289.4|1282.2|1285.4|1278.2|1291.4|1284.2|1285.2|1278|863
1720622100000|2024-07-10 14:35:00|1285.38|1278.18|1286.11|1278.91|1286.2|1279|1283.9|1276.7|699
1720622400000|2024-07-10 14:40:00|1286.09|1278.89|1285.89|1278.69|1287.1|1279.9|1283.75|1276.55|727
1720622700000|2024-07-10 14:45:00|1285.94|1278.74|1282.65|1275.45|1286.97|1279.77|1280.89|1273.69|888
1720623000000|2024-07-10 14:50:00|1282.66|1275.46|1283.5|1276.3|1284.15|1276.95|1281.47|1274.27|775
1720623300000|2024-07-10 14:55:00|1283.48|1276.28|1284.22|1277.02|1284.9|1277.7|1282.14|1274.94|674
1720623600000|2024-07-10 15:00:00|1284.33|1277.13|1280.2|1273|1284.33|1277.13|1278.95|1271.75|740
1720623900000|2024-07-10 15:05:00|1280.18|1272.98|1278.88|1271.68|1281|1273.8|1277.16|1269.96|876
1720624200000|2024-07-10 15:10:00|1278.85|1271.65|1282.98|1275.78|1283.45|1276.25|1278.43|1271.23|768
1720624500000|2024-07-10 15:15:00|1282.88|1275.68|1286.07|1278.87|1287.92|1280.72|1282.4|1275.2|785
1720624800000|2024-07-10 15:20:00|1286.18|1278.98|1288.29|1281.09|1289.02|1281.82|1285.12|1277.92|722
1720625100000|2024-07-10 15:25:00|1288.31|1281.11|1286.55|1279.35|1288.31|1281.11|1285.18|1277.98|669
1720625400000|2024-07-10 15:30:00|1286.58|1279.38|1291.4|1284.2|1291.5|1284.3|1284.78|1277.58|837
1720625700000|2024-07-10 15:35:00|1291.38|1284.18|1292.29|1285.09|1293.3|1286.1|1289.34|1282.14|708
1720626000000|2024-07-10 15:40:00|1292.28|1285.08|1294.65|1287.45|1295.05|1287.85|1291.39|1284.19|453
1720626300000|2024-07-10 15:45:00|1294.35|1287.15|1294.35|1287.15|1296.45|1289.25|1292.07|1284.87|523
1720626600000|2024-07-10 15:50:00|1294.25|1287.05|1294.45|1287.25|1295.02|1287.82|1291.89|1284.69|807
1720626900000|2024-07-10 15:55:00|1294.27|1287.07|1293.73|1286.53|1295.3|1288.1|1292.85|1285.65|758
1720627200000|2024-07-10 16:00:00|1293.59|1286.39|1296.19|1288.99|1297.21|1290.01|1292.3|1285.1|909
1720627500000|2024-07-10 16:05:00|1295.98|1288.78|1297.73|1290.53|1301.28|1294.08|1295.78|1288.58|771
1720627800000|2024-07-10 16:10:00|1297.79|1290.59|1303.96|1296.76|1304.31|1297.11|1296.58|1289.38|762
1720628100000|2024-07-10 16:15:00|1303.81|1296.61|1300.75|1293.55|1306.18|1298.98|1300.75|1293.55|765
1720628400000|2024-07-10 16:20:00|1300.8|1293.6|1302.35|1295.15|1303.3|1296.1|1300.08|1292.88|763
1720628700000|2024-07-10 16:25:00|1302.3|1295.1|1302.45|1295.25|1303.65|1296.45|1301.35|1294.15|577
1720629000000|2024-07-10 16:30:00|1302.4|1295.2|1301.55|1294.35|1302.93|1295.73|1299.3|1292.1|738
1720629300000|2024-07-10 16:35:00|1301.12|1293.92|1298.25|1291.05|1302.15|1294.95|1297.94|1290.74|452
1720629600000|2024-07-10 16:40:00|1298.2|1291|1294.91|1287.71|1298.2|1291|1294.86|1287.66|612
1720629900000|2024-07-10 16:45:00|1294.9|1287.7|1290.4|1283.2|1295.35|1288.15|1290.3|1283.1|700
1720630200000|2024-07-10 16:50:00|1289.57|1282.37|1289.98|1282.78|1290.8|1283.6|1286.37|1279.17|846
1720630500000|2024-07-10 16:55:00|1290|1282.8|1291.55|1284.35|1291.62|1284.42|1289.08|1281.88|599
1720630800000|2024-07-10 17:00:00|1291.53|1284.33|1290.53|1283.33|1292.92|1285.72|1288.47|1281.27|552
1720631100000|2024-07-10 17:05:00|1290.54|1283.34|1287.15|1279.95|1290.57|1283.37|1287.04|1279.84|436
1720631400000|2024-07-10 17:10:00|1287.14|1279.94|1288.88|1281.68|1289.15|1281.95|1286.25|1279.05|471
1720631700000|2024-07-10 17:15:00|1288.83|1281.63|1286.1|1278.9|1291.5|1284.3|1285.45|1278.25|608
1720632000000|2024-07-10 17:20:00|1286.53|1279.33|1285.43|1278.23|1287.56|1280.36|1285.22|1278.02|555
1720632300000|2024-07-10 17:25:00|1285.32|1278.12|1284.88|1277.68|1285.42|1278.22|1281.83|1274.63|553
1720632600000|2024-07-10 17:30:00|1284.85|1277.65|1283.95|1276.75|1285.06|1277.86|1282.57|1275.37|553
1720632900000|2024-07-10 17:35:00|1283.9|1276.7|1287.65|1280.45|1288.86|1281.66|1283.85|1276.65|618
1720633200000|2024-07-10 17:40:00|1287.69|1280.49|1285.98|1278.78|1288.23|1281.03|1284.88|1277.68|535
1720633500000|2024-07-10 17:45:00|1286.09|1278.89|1287.3|1280.1|1288.38|1281.18|1285.59|1278.39|620
1720633800000|2024-07-10 17:50:00|1287.23|1280.03|1289.04|1281.84|1289.38|1282.18|1286.83|1279.63|434
1720634100000|2024-07-10 17:55:00|1288.98|1281.78|1286.5|1279.3|1288.98|1281.78|1286.3|1279.1|423
1720634400000|2024-07-10 18:00:00|1286.43|1279.23|1286.45|1279.25|1287.83|1280.63|1285.45|1278.25|181
1720634700000|2024-07-10 18:05:00|1286.4|1279.2|1283.85|1276.65|1286.63|1279.43|1282.73|1275.53|155
1720635000000|2024-07-10 18:10:00|1283.7|1276.5|1284.83|1277.63|1285.23|1278.03|1282.61|1275.41|350
1720635300000|2024-07-10 18:15:00|1285.07|1277.87|1284.68|1277.48|1287.85|1280.65|1284.2|1277|469
1720635600000|2024-07-10 18:20:00|1284.53|1277.33|1283.67|1276.47|1285.95|1278.75|1282.74|1275.54|478
1720635900000|2024-07-10 18:25:00|1283.61|1276.41|1281.88|1274.68|1283.61|1276.41|1281.85|1274.65|383
1720636200000|2024-07-10 18:30:00|1282.1|1274.9|1281.6|1274.4|1282.77|1275.57|1280.31|1273.11|478
1720636500000|2024-07-10 18:35:00|1281.5|1274.3|1283.5|1276.3|1284.93|1277.73|1280.5|1273.3|563
1720636800000|2024-07-10 18:40:00|1283.43|1276.23|1283.45|1276.25|1284.99|1277.79|1282.68|1275.48|358
1720637100000|2024-07-10 18:45:00|1283.5|1276.3|1283.68|1276.48|1285.73|1278.53|1282.45|1275.25|524
1720637400000|2024-07-10 18:50:00|1283.66|1276.46|1283.7|1276.5|1285.05|1277.85|1283.17|1275.97|443
1720637700000|2024-07-10 18:55:00|1283.65|1276.45|1283.4|1276.2|1284.1|1276.9|1282.54|1275.34|358
1720638000000|2024-07-10 19:00:00|1283.35|1276.15|1280.85|1273.65|1283.35|1276.15|1280.29|1273.09|428
1720638300000|2024-07-10 19:05:00|1281.04|1273.84|1283.33|1276.13|1283.46|1276.26|1280.62|1273.42|376
1720638600000|2024-07-10 19:10:00|1283.38|1276.18|1280.4|1273.2|1283.43|1276.23|1280.1|1272.9|385
1720638900000|2024-07-10 19:15:00|1280.26|1273.06|1282.28|1275.08|1283|1275.8|1279.9|1272.7|585
1720639200000|2024-07-10 19:20:00|1282.46|1275.26|1283.15|1275.95|1283.87|1276.67|1280.53|1273.33|521
1720639500000|2024-07-10 19:25:00|1283.13|1275.93|1281.63|1274.43|1283.56|1276.36|1280.61|1273.41|444
1720639800000|2024-07-10 19:30:00|1281.65|1274.45|1282.2|1275|1283|1275.8|1280.89|1273.69|303
1720640100000|2024-07-10 19:35:00|1282.35|1275.15|1282.45|1275.25|1282.95|1275.75|1281.59|1274.39|281
1720640400000|2024-07-10 19:40:00|1282.38|1275.18|1281.65|1274.45|1282.94|1275.74|1281.24|1274.04|403
1720640700000|2024-07-10 19:45:00|1281.7|1274.5|1281.25|1274.05|1283.85|1276.65|1281.25|1274.05|267
1720641000000|2024-07-10 19:50:00|1281.05|1273.85|1282.22|1275.02|1282.7|1275.5|1280.9|1273.7|229
1720641300000|2024-07-10 19:55:00|1282.39|1275.19|1282.35|1275.15|1283.33|1276.13|1280.24|1273.04|618
1720641600000|2024-07-10 20:00:00|1282.21|1275.01|1283|1275.8|1284.39|1277.19|1281.76|1274.56|664
1720641900000|2024-07-10 20:05:00|1282.9|1275.7|1281.15|1273.95|1282.9|1275.7|1280.09|1272.89|522
1720642200000|2024-07-10 20:10:00|1281.2|1274|1283.43|1276.23|1284.34|1277.14|1280.11|1272.91|479
1720642500000|2024-07-10 20:15:00|1283.47|1276.27|1281.21|1274.01|1284.7|1277.5|1281.1|1273.9|470
1720642800000|2024-07-10 20:20:00|1281.15|1273.95|1281.91|1274.71|1283.08|1275.88|1281.13|1273.93|387
1720643100000|2024-07-10 20:25:00|1282.18|1274.98|1279.82|1272.62|1282.88|1275.68|1279.6|1272.4|480
1720643400000|2024-07-10 20:30:00|1279.85|1272.65|1279.21|1272.01|1280.82|1273.62|1277.04|1269.84|478
1720643700000|2024-07-10 20:35:00|1279.32|1272.12|1280.78|1273.58|1280.78|1273.58|1278.28|1271.08|558
1720644000000|2024-07-10 20:40:00|1280.81|1273.61|1283.8|1276.6|1284.8|1277.6|1280.25|1273.05|564
1720644300000|2024-07-10 20:45:00|1283.78|1276.58|1283.27|1276.07|1284.73|1277.53|1282.6|1275.4|468
1720644600000|2024-07-10 20:50:00|1283.12|1275.92|1283.57|1276.37|1285.71|1278.51|1282.65|1275.45|467
1720644900000|2024-07-10 20:55:00|1283.58|1276.38|1283.83|1276.63|1284.7|1277.5|1282.74|1275.54|430
1720645200000|2024-07-10 21:00:00|1283.61|1276.41|1280.16|1272.96|1283.61|1276.41|1279.57|1272.37|583
1720645500000|2024-07-10 21:05:00|1280.14|1272.94|1280.5|1273.3|1280.62|1273.42|1278.55|1271.35|546
1720645800000|2024-07-10 21:10:00|1280.18|1272.98|1278.05|1270.85|1281.24|1274.04|1278.05|1270.85|510
1720646100000|2024-07-10 21:15:00|1278.04|1270.84|1278.53|1271.33|1279.27|1272.07|1277.18|1269.98|610
1720646400000|2024-07-10 21:20:00|1278.55|1271.35|1280.03|1272.83|1280.04|1272.84|1278.09|1270.89|287
1720646700000|2024-07-10 21:25:00|1279.98|1272.78|1278.64|1271.44|1279.98|1272.78|1277.49|1270.29|462
1720647000000|2024-07-10 21:30:00|1278.43|1271.23|1278.01|1270.81|1278.43|1271.23|1277.13|1269.93|238
1720647300000|2024-07-10 21:35:00|1278|1270.8|1275.83|1268.63|1278|1270.8|1275.59|1268.39|296
1720647600000|2024-07-10 21:40:00|1275.71|1268.51|1276.35|1269.15|1276.8|1269.6|1275.71|1268.51|279
1720647900000|2024-07-10 21:45:00|1276.42|1269.22|1276.03|1268.83|1276.42|1269.22|1275.88|1268.68|311
1720648200000|2024-07-10 21:50:00|1276.05|1268.85|1277.67|1270.47|1278.64|1271.44|1276.03|1268.83|328
1720648500000|2024-07-10 21:55:00|1277.63|1270.43|1276.56|1269.36|1278.22|1271.02|1276.12|1268.92|349
1720648800000|2024-07-10 22:00:00|1276.67|1269.47|1279.17|1271.97|1279.63|1272.43|1275.57|1268.37|480
1720649100000|2024-07-10 22:05:00|1279.03|1271.83|1277.68|1270.48|1279.71|1272.51|1276.48|1269.28|466
1720649400000|2024-07-10 22:10:00|1277.65|1270.45|1277.5|1270.3|1278.02|1270.82|1276.48|1269.28|308
1720649700000|2024-07-10 22:15:00|1277.32|1270.12|1277.48|1270.28|1277.7|1270.5|1275.39|1268.19|409
1720650000000|2024-07-10 22:20:00|1277.49|1270.29|1278.48|1271.28|1280.63|1273.43|1276.63|1269.43|619
1720650300000|2024-07-10 22:25:00|1278.45|1271.25|1281.15|1273.95|1281.65|1274.45|1278.2|1271|402
1720650600000|2024-07-10 22:30:00|1281.1|1273.9|1281.88|1274.68|1283.3|1276.1|1280.15|1272.95|565
1720650900000|2024-07-10 22:35:00|1281.83|1274.63|1282|1274.8|1282.25|1275.05|1280.45|1273.25|446
1720651200000|2024-07-10 22:40:00|1281.93|1274.73|1279.72|1272.52|1281.93|1274.73|1279.13|1271.93|361
1720651500000|2024-07-10 22:45:00|1279.73|1272.53|1280.61|1273.41|1281.2|1274|1278.6|1271.4|339
1720651800000|2024-07-10 22:50:00|1280.7|1273.5|1281.95|1274.75|1282.02|1274.82|1280.2|1273|309
1720652100000|2024-07-10 22:55:00|1281.6|1274.4|1282.6|1275.4|1282.65|1275.45|1281.16|1273.96|343
1720652400000|2024-07-10 23:00:00|1282.5|1275.3|1281.9|1274.7|1283.12|1275.92|1281.3|1274.1|433
1720652700000|2024-07-10 23:05:00|1282.05|1274.85|1282.28|1275.08|1282.6|1275.4|1281.48|1274.28|296
1720653000000|2024-07-10 23:10:00|1281.97|1274.77|1281.55|1274.35|1282.7|1275.5|1281.16|1273.96|367
1720653300000|2024-07-10 23:15:00|1281.5|1274.3|1283.22|1276.02|1283.28|1276.08|1280.45|1273.25|407
1720653600000|2024-07-10 23:20:00|1283.25|1276.05|1284.28|1277.08|1284.29|1277.09|1282.79|1275.59|323
1720653900000|2024-07-10 23:25:00|1284.34|1277.14|1283.18|1275.98|1284.66|1277.46|1283.18|1275.98|214
1720654200000|2024-07-10 23:30:00|1283.07|1275.87|1282.9|1275.7|1283.35|1276.15|1281.1|1273.9|400
1720654500000|2024-07-10 23:35:00|1283.09|1275.89|1284.01|1276.81|1284.12|1276.92|1281.92|1274.72|339
1720654800000|2024-07-10 23:40:00|1284.04|1276.84|1286.15|1278.95|1286.7|1279.5|1283.45|1276.25|477
1720655100000|2024-07-10 23:45:00|1286.13|1278.93|1284.53|1277.33|1286.13|1278.93|1284.25|1277.05|493
1720655400000|2024-07-10 23:50:00|1284.6|1277.4|1284.2|1277|1285.3|1278.1|1283.87|1276.67|377
1720655700000|2024-07-10 23:55:00|1284.15|1276.95|1282.72|1275.52|1284.15|1276.95|1282.55|1275.35|260
1720656000000|2024-07-11 00:00:00|1282.77|1275.57|1282.29|1275.09|1283.3|1276.1|1281.75|1274.55|513
1720656300000|2024-07-11 00:05:00|1282.04|1274.84|1282.35|1275.15|1283.04|1275.84|1281.08|1273.88|391
1720656600000|2024-07-11 00:10:00|1282.4|1275.2|1280.03|1272.83|1282.4|1275.2|1279.97|1272.77|481
1720656900000|2024-07-11 00:15:00|1280.01|1272.81|1278.01|1270.81|1280.54|1273.34|1276.45|1269.25|537
1720657200000|2024-07-11 00:20:00|1277.93|1270.73|1280.25|1273.05|1281.3|1274.1|1276.45|1269.25|613
1720657500000|2024-07-11 00:25:00|1280.18|1272.98|1277.63|1270.43|1280.18|1272.98|1277.3|1270.1|473
1720657800000|2024-07-11 00:30:00|1277.6|1270.4|1277.1|1269.9|1278.19|1270.99|1276.4|1269.2|535
1720658100000|2024-07-11 00:35:00|1277.05|1269.85|1276.68|1269.48|1277.3|1270.1|1275.68|1268.48|512
1720658400000|2024-07-11 00:40:00|1276.7|1269.5|1277.2|1270|1278.05|1270.85|1276.35|1269.15|375
1720658700000|2024-07-11 00:45:00|1277.25|1270.05|1278.35|1271.15|1279.04|1271.84|1276.55|1269.35|506
1720659000000|2024-07-11 00:50:00|1278.2|1271|1280.53|1273.33|1281.01|1273.81|1277.9|1270.7|491
1720659300000|2024-07-11 00:55:00|1280.5|1273.3|1284.82|1277.62|1286|1278.8|1280.3|1273.1|590
1720659600000|2024-07-11 01:00:00|1284.77|1277.57|1280.11|1272.91|1285.22|1278.02|1280.1|1272.9|663
1720659900000|2024-07-11 01:05:00|1280.07|1272.87|1281.55|1274.35|1285.15|1277.95|1279.5|1272.3|737
1720660200000|2024-07-11 01:10:00|1281.5|1274.3|1281.91|1274.71|1283.48|1276.28|1279.74|1272.54|630
1720660500000|2024-07-11 01:15:00|1281.89|1274.69|1279.38|1272.18|1281.89|1274.69|1277.21|1270.01|694
1720660800000|2024-07-11 01:20:00|1279.4|1272.2|1279.89|1272.69|1280.85|1273.65|1277.45|1270.25|647
1720661100000|2024-07-11 01:25:00|1279.93|1272.73|1281.08|1273.88|1281.53|1274.33|1278.67|1271.47|638
1720661400000|2024-07-11 01:30:00|1281.05|1273.85|1278.9|1271.7|1281.85|1274.65|1278.64|1271.44|702
1720661700000|2024-07-11 01:35:00|1278.91|1271.71|1287.86|1280.66|1288.05|1280.85|1278.68|1271.48|751
1720662000000|2024-07-11 01:40:00|1287.6|1280.4|1291.84|1284.64|1291.89|1284.69|1286.25|1279.05|736
1720662300000|2024-07-11 01:45:00|1291.4|1284.2|1294.76|1287.56|1296.03|1288.83|1288.66|1281.46|876
1720662600000|2024-07-11 01:50:00|1294.9|1287.7|1292.84|1285.64|1296.44|1289.24|1292.5|1285.3|938
1720662900000|2024-07-11 01:55:00|1292.78|1285.58|1295.05|1287.85|1296.9|1289.7|1290.99|1283.79|841
1720663200000|2024-07-11 02:00:00|1294.99|1287.79|1293.6|1286.4|1296.07|1288.87|1293.05|1285.85|657
1720663500000|2024-07-11 02:05:00|1293.4|1286.2|1287.86|1280.66|1293.71|1286.51|1286.4|1279.2|647
1720663800000|2024-07-11 02:10:00|1287.79|1280.59|1287.13|1279.93|1291.68|1284.48|1286.78|1279.58|740
1720664100000|2024-07-11 02:15:00|1286.98|1279.78|1284.72|1277.52|1287.05|1279.85|1280.35|1273.15|870
1720664400000|2024-07-11 02:20:00|1284.71|1277.51|1285.35|1278.15|1287.92|1280.72|1283.2|1276|734
1720664700000|2024-07-11 02:25:00|1285.3|1278.1|1286.73|1279.53|1287.58|1280.38|1284.33|1277.13|756
1720665000000|2024-07-11 02:30:00|1286.7|1279.5|1284.35|1277.15|1286.7|1279.5|1282.3|1275.1|836
1720665300000|2024-07-11 02:35:00|1284.3|1277.1|1281.7|1274.5|1284.33|1277.13|1281.35|1274.15|552
1720665600000|2024-07-11 02:40:00|1281.65|1274.45|1280.67|1273.47|1282.79|1275.59|1280.4|1273.2|542
1720665900000|2024-07-11 02:45:00|1279.97|1272.77|1279.5|1272.3|1280.8|1273.6|1278.63|1271.43|491
1720666200000|2024-07-11 02:50:00|1279.45|1272.25|1279.97|1272.77|1281.77|1274.57|1278.91|1271.71|581
1720666500000|2024-07-11 02:55:00|1280.25|1273.05|1282.46|1275.26|1282.66|1275.46|1279.82|1272.62|464
1720666800000|2024-07-11 03:00:00|1282.35|1275.15|1281.81|1274.61|1284.66|1277.46|1281.49|1274.29|374
1720667100000|2024-07-11 03:05:00|1281.75|1274.55|1278.25|1271.05|1282.47|1275.27|1276.55|1269.35|534
1720667400000|2024-07-11 03:10:00|1278.2|1271|1275.91|1268.71|1278.55|1271.35|1274.66|1267.46|630
1720667700000|2024-07-11 03:15:00|1276.06|1268.86|1266.09|1258.89|1279.21|1272.01|1265.98|1258.78|829
1720668000000|2024-07-11 03:20:00|1266.06|1258.86|1263.39|1256.19|1266.66|1259.46|1258.75|1251.55|1064
1720668300000|2024-07-11 03:25:00|1263.42|1256.22|1266.07|1258.87|1269.55|1262.35|1261.63|1254.43|836
1720668600000|2024-07-11 03:30:00|1266.01|1258.81|1267|1259.8|1268|1260.8|1262.58|1255.38|756
1720668900000|2024-07-11 03:35:00|1267.02|1259.82|1263.3|1256.1|1267.02|1259.82|1262.34|1255.14|644
1720669200000|2024-07-11 03:40:00|1263.52|1256.32|1262.95|1255.75|1264.95|1257.75|1262.05|1254.85|606
1720669500000|2024-07-11 03:45:00|1263.05|1255.85|1265.23|1258.03|1265.97|1258.77|1262.5|1255.3|687
1720669800000|2024-07-11 03:50:00|1265.08|1257.88|1263.6|1256.4|1265.51|1258.31|1263.35|1256.15|473
1720670100000|2024-07-11 03:55:00|1263.5|1256.3|1266.18|1258.98|1267.66|1260.46|1263.45|1256.25|649
1720670400000|2024-07-11 04:00:00|1266.25|1259.05|1265.63|1258.43|1267.28|1260.08|1264.07|1256.87|526
1720670700000|2024-07-11 04:05:00|1265.6|1258.4|1269.46|1262.26|1270.07|1262.87|1263.77|1256.57|587
1720671000000|2024-07-11 04:10:00|1269.7|1262.5|1267.85|1260.65|1269.7|1262.5|1266.66|1259.46|529
1720671300000|2024-07-11 04:15:00|1267.8|1260.6|1269.13|1261.93|1269.35|1262.15|1266.58|1259.38|637
1720671600000|2024-07-11 04:20:00|1269.1|1261.9|1269.1|1261.9|1269.35|1262.15|1266.72|1259.52|600
1720671900000|2024-07-11 04:25:00|1268.94|1261.74|1267.95|1260.75|1269|1261.8|1266.83|1259.63|531
1720672200000|2024-07-11 04:30:00|1267.93|1260.73|1269.9|1262.7|1270.07|1262.87|1267.2|1260|635
1720672500000|2024-07-11 04:35:00|1269.63|1262.43|1269.88|1262.68|1271.08|1263.88|1269.25|1262.05|575
1720672800000|2024-07-11 04:40:00|1269.84|1262.64|1268.74|1261.54|1269.93|1262.73|1267.6|1260.4|368
1720673100000|2024-07-11 04:45:00|1268.76|1261.56|1268.75|1261.55|1270.37|1263.17|1267.7|1260.5|534
1720673400000|2024-07-11 04:50:00|1268.8|1261.6|1268.4|1261.2|1269.49|1262.29|1266.5|1259.3|556
1720673700000|2024-07-11 04:55:00|1268.38|1261.18|1267.08|1259.88|1268.4|1261.2|1266.44|1259.24|493
1720674000000|2024-07-11 05:00:00|1266.95|1259.75|1268.59|1261.39|1269.42|1262.22|1265.36|1258.16|525
1720674300000|2024-07-11 05:05:00|1268.58|1261.38|1270.33|1263.13|1270.78|1263.58|1268.43|1261.23|638
1720674600000|2024-07-11 05:10:00|1270.23|1263.03|1272|1264.8|1272.41|1265.21|1269.23|1262.03|526
1720674900000|2024-07-11 05:15:00|1271.95|1264.75|1275.43|1268.23|1275.55|1268.35|1271.35|1264.15|459
1720675200000|2024-07-11 05:20:00|1275.42|1268.22|1271.94|1264.74|1275.42|1268.22|1271.72|1264.52|444
1720675500000|2024-07-11 05:25:00|1271.99|1264.79|1271.36|1264.16|1272.73|1265.53|1269.76|1262.56|375
1720675800000|2024-07-11 05:30:00|1271.4|1264.2|1269.08|1261.88|1271.4|1264.2|1268.8|1261.6|408
1720676100000|2024-07-11 05:35:00|1269.13|1261.93|1270.63|1263.43|1271.91|1264.71|1268.2|1261|564
1720676400000|2024-07-11 05:40:00|1270.58|1263.38|1272.4|1265.2|1273.1|1265.9|1269.2|1262|524
1720676700000|2024-07-11 05:45:00|1272.38|1265.18|1272.83|1265.63|1272.95|1265.75|1271.07|1263.87|587
1720677000000|2024-07-11 05:50:00|1272.77|1265.57|1275.55|1268.35|1277.02|1269.82|1272.25|1265.05|683
1720677300000|2024-07-11 05:55:00|1275.41|1268.21|1275.86|1268.66|1277|1269.8|1274.88|1267.68|526
1720677600000|2024-07-11 06:00:00|1275.13|1267.93|1276.85|1269.65|1277.1|1269.9|1274.45|1267.25|584
1720677900000|2024-07-11 06:05:00|1277.05|1269.85|1274.73|1267.53|1277.05|1269.85|1273.56|1266.36|504
1720678200000|2024-07-11 06:10:00|1274.65|1267.45|1274.26|1267.06|1275.13|1267.93|1273.03|1265.83|587
1720678500000|2024-07-11 06:15:00|1274.28|1267.08|1276.52|1269.32|1276.8|1269.6|1273.61|1266.41|685
1720678800000|2024-07-11 06:20:00|1276.46|1269.26|1273.5|1266.3|1276.54|1269.34|1273.15|1265.95|443
1720679100000|2024-07-11 06:25:00|1273.45|1266.25|1273.98|1266.78|1273.99|1266.79|1272.63|1265.43|272
1720679400000|2024-07-11 06:30:00|1273.95|1266.75|1272.7|1265.5|1274.03|1266.83|1271.51|1264.31|537
1720679700000|2024-07-11 06:35:00|1272.6|1265.4|1272.81|1265.61|1273.91|1266.71|1272.3|1265.1|531
1720680000000|2024-07-11 06:40:00|1272.77|1265.57|1273.7|1266.5|1274.54|1267.34|1272.6|1265.4|355
1720680300000|2024-07-11 06:45:00|1273.55|1266.35|1276.64|1269.44|1276.69|1269.49|1273.1|1265.9|473
1720680600000|2024-07-11 06:50:00|1276.25|1269.05|1276.96|1269.76|1277.19|1269.99|1275.1|1267.9|515
1720680900000|2024-07-11 06:55:00|1276.85|1269.65|1275.65|1268.45|1277|1269.8|1274.93|1267.73|310
1720681200000|2024-07-11 07:00:00|1275.7|1268.5|1276.49|1269.29|1277.19|1269.99|1275.02|1267.82|512
1720681500000|2024-07-11 07:05:00|1276.36|1269.16|1275.12|1267.92|1277.18|1269.98|1274.88|1267.68|427
1720681800000|2024-07-11 07:10:00|1275.1|1267.9|1276.65|1269.45|1277.13|1269.93|1275.1|1267.9|324
1720682100000|2024-07-11 07:15:00|1276.68|1269.48|1280.53|1273.33|1281|1273.8|1276.65|1269.45|560
1720682400000|2024-07-11 07:20:00|1280.55|1273.35|1281.65|1274.45|1281.86|1274.66|1279.33|1272.13|609
1720682700000|2024-07-11 07:25:00|1281.7|1274.5|1282.5|1275.3|1283.8|1276.6|1281.4|1274.2|680
1720683000000|2024-07-11 07:30:00|1282.48|1275.28|1281|1273.8|1283.43|1276.23|1280.4|1273.2|664
1720683300000|2024-07-11 07:35:00|1281.05|1273.85|1282.2|1275|1282.95|1275.75|1280.98|1273.78|586
1720683600000|2024-07-11 07:40:00|1282.24|1275.04|1280.84|1273.64|1282.95|1275.75|1280.27|1273.07|469
1720683900000|2024-07-11 07:45:00|1280.31|1273.11|1278.83|1271.63|1280.93|1273.73|1277.92|1270.72|643
1720684200000|2024-07-11 07:50:00|1278.84|1271.64|1281.43|1274.23|1281.81|1274.61|1278.36|1271.16|549
1720684500000|2024-07-11 07:55:00|1281.46|1274.26|1286.9|1279.7|1287.19|1279.99|1281.43|1274.23|454
1720684800000|2024-07-11 08:00:00|1286.3|1279.1|1286.53|1279.33|1288.24|1281.04|1285.49|1278.29|469
1720685100000|2024-07-11 08:05:00|1286.5|1279.3|1287.7|1280.5|1288.82|1281.62|1286.5|1279.3|380
1720685400000|2024-07-11 08:10:00|1287.65|1280.45|1283.72|1276.52|1288.11|1280.91|1283.37|1276.17|460
1720685700000|2024-07-11 08:15:00|1283.76|1276.56|1283.41|1276.21|1286.87|1279.67|1282.59|1275.39|517
1720686000000|2024-07-11 08:20:00|1283.43|1276.23|1281.83|1274.63|1283.95|1276.75|1281.29|1274.09|493
1720686300000|2024-07-11 08:25:00|1281.85|1274.65|1285.32|1278.12|1287.02|1279.82|1281.7|1274.5|658
1720686600000|2024-07-11 08:30:00|1285.27|1278.07|1284.01|1276.81|1286.23|1279.03|1282.72|1275.52|438
1720686900000|2024-07-11 08:35:00|1283.95|1276.75|1281.63|1274.43|1284.03|1276.83|1280.73|1273.53|517
1720687200000|2024-07-11 08:40:00|1281.62|1274.42|1280.59|1273.39|1283.18|1275.98|1280.58|1273.38|442
1720687500000|2024-07-11 08:45:00|1280.56|1273.36|1281.51|1274.31|1282|1274.8|1279.99|1272.79|523
1720687800000|2024-07-11 08:50:00|1281.5|1274.3|1281.98|1274.78|1283.06|1275.86|1280.91|1273.71|312
1720688100000|2024-07-11 08:55:00|1282|1274.8|1284.6|1277.4|1284.95|1277.75|1281.98|1274.78|354
1720688400000|2024-07-11 09:00:00|1284.97|1277.77|1285.41|1278.21|1286.3|1279.1|1283.63|1276.43|465
1720688700000|2024-07-11 09:05:00|1285.35|1278.15|1283.12|1275.92|1286.1|1278.9|1282.7|1275.5|487
1720689000000|2024-07-11 09:10:00|1283.1|1275.9|1286.15|1278.95|1286.4|1279.2|1282.81|1275.61|438
1720689300000|2024-07-11 09:15:00|1286.02|1278.82|1286.47|1279.27|1287.05|1279.85|1285.15|1277.95|439
1720689600000|2024-07-11 09:20:00|1286.54|1279.34|1287.85|1280.65|1290|1282.8|1286.52|1279.32|373
1720689900000|2024-07-11 09:25:00|1287.86|1280.66|1287.92|1280.72|1289.5|1282.3|1287.12|1279.92|535
1720690200000|2024-07-11 09:30:00|1287.94|1280.74|1285.7|1278.5|1288.15|1280.95|1285.05|1277.85|734
1720690500000|2024-07-11 09:35:00|1285.75|1278.55|1283.55|1276.35|1286.93|1279.73|1283.53|1276.33|588
1720690800000|2024-07-11 09:40:00|1283.54|1276.34|1290.11|1282.91|1291|1283.8|1283.52|1276.32|471
1720691100000|2024-07-11 09:45:00|1290.27|1283.07|1287.2|1280|1291|1283.8|1285.66|1278.46|456
1720691400000|2024-07-11 09:50:00|1287.25|1280.05|1287.38|1280.18|1287.95|1280.75|1286.15|1278.95|521
1720691700000|2024-07-11 09:55:00|1287.35|1280.15|1288.61|1281.41|1289.95|1282.75|1286.7|1279.5|538
1720692000000|2024-07-11 10:00:00|1288.62|1281.42|1290.66|1283.46|1292.91|1285.71|1288.54|1281.34|705
1720692300000|2024-07-11 10:05:00|1290.67|1283.47|1287.59|1280.39|1291|1283.8|1286.71|1279.51|551
1720692600000|2024-07-11 10:10:00|1287.6|1280.4|1285.9|1278.7|1288.1|1280.9|1284.13|1276.93|836
1720692900000|2024-07-11 10:15:00|1286|1278.8|1284.41|1277.21|1286.61|1279.41|1284.34|1277.14|531
1720693200000|2024-07-11 10:20:00|1284.44|1277.24|1285.31|1278.11|1288.1|1280.9|1284.36|1277.16|607
1720693500000|2024-07-11 10:25:00|1285.32|1278.12|1285.11|1277.91|1285.98|1278.78|1284.13|1276.93|407
1720693800000|2024-07-11 10:30:00|1284.86|1277.66|1283.81|1276.61|1285.74|1278.54|1283.34|1276.14|633
1720694100000|2024-07-11 10:35:00|1283.8|1276.6|1285.91|1278.71|1286.55|1279.35|1283.43|1276.23|604
1720694400000|2024-07-11 10:40:00|1285.93|1278.73|1287.9|1280.7|1287.9|1280.7|1285.42|1278.22|550
1720694700000|2024-07-11 10:45:00|1287.85|1280.65|1290.2|1283|1290.28|1283.08|1287.24|1280.04|562
1720695000000|2024-07-11 10:50:00|1290.21|1283.01|1291.17|1283.97|1292.04|1284.84|1290.2|1283|375
1720695300000|2024-07-11 10:55:00|1291.2|1284|1291.89|1284.69|1292.14|1284.94|1290.35|1283.15|381
1720695600000|2024-07-11 11:00:00|1292.16|1284.96|1291.48|1284.28|1293.07|1285.87|1290.45|1283.25|631
1720695900000|2024-07-11 11:05:00|1291.45|1284.25|1291.84|1284.64|1292.16|1284.96|1290.55|1283.35|455
1720696200000|2024-07-11 11:10:00|1291.83|1284.63|1295.35|1288.15|1296.12|1288.92|1291.83|1284.63|575
1720696500000|2024-07-11 11:15:00|1295.05|1287.85|1294.74|1287.54|1296|1288.8|1294.58|1287.38|303
1720696800000|2024-07-11 11:20:00|1294.75|1287.55|1294.15|1286.95|1295.85|1288.65|1294.09|1286.89|456
1720697100000|2024-07-11 11:25:00|1294.02|1286.82|1291.95|1284.75|1294.17|1286.97|1291.38|1284.18|572
1720697400000|2024-07-11 11:30:00|1292.02|1284.82|1293.04|1285.84|1293.85|1286.65|1290.37|1283.17|584
1720697700000|2024-07-11 11:35:00|1293.03|1285.83|1295.42|1288.22|1296.74|1289.54|1292.85|1285.65|641
1720698000000|2024-07-11 11:40:00|1295.43|1288.23|1298.61|1291.41|1299.62|1292.42|1295.43|1288.23|602
1720698300000|2024-07-11 11:45:00|1298.63|1291.43|1299.21|1292.01|1300.14|1292.94|1298.37|1291.17|597
1720698600000|2024-07-11 11:50:00|1299.22|1292.02|1299.91|1292.71|1301.01|1293.81|1298.15|1290.95|661
1720698900000|2024-07-11 11:55:00|1299.86|1292.66|1296.38|1289.18|1301.02|1293.82|1296.38|1289.18|525
1720699200000|2024-07-11 12:00:00|1296.44|1289.24|1294.18|1286.98|1297.94|1290.74|1293.37|1286.17|674
1720699500000|2024-07-11 12:05:00|1294.19|1286.99|1296.73|1289.53|1297|1289.8|1292.95|1285.75|623
1720699800000|2024-07-11 12:10:00|1296.71|1289.51|1295.92|1288.72|1299.04|1291.84|1295.75|1288.55|608
1720700100000|2024-07-11 12:15:00|1296.17|1288.97|1293.35|1286.15|1297.98|1290.78|1292.29|1285.09|723
1720700400000|2024-07-11 12:20:00|1293.29|1286.09|1295.36|1288.16|1295.94|1288.74|1293.25|1286.05|609
1720700700000|2024-07-11 12:25:00|1295.37|1288.17|1296.42|1289.22|1301.08|1293.88|1292.66|1285.46|755
1720701000000|2024-07-11 12:30:00|1296.64|1289.44|1318.52|1311.32|1320.42|1313.22|1296.62|1289.42|1158
1720701300000|2024-07-11 12:35:00|1318.71|1311.51|1315.91|1308.71|1319.6|1312.4|1309.21|1302.01|1122
1720701600000|2024-07-11 12:40:00|1316.03|1308.83|1307.58|1300.38|1316.85|1309.65|1306.81|1299.61|989
1720701900000|2024-07-11 12:45:00|1307.6|1300.4|1313.81|1306.61|1313.91|1306.71|1305.63|1298.43|1003
1720702200000|2024-07-11 12:50:00|1313.73|1306.53|1305.9|1298.7|1316.2|1309|1305.47|1298.27|923
1720702500000|2024-07-11 12:55:00|1305.91|1298.71|1306.78|1299.58|1308.95|1301.75|1304.5|1297.3|939
1720702800000|2024-07-11 13:00:00|1306.83|1299.63|1301.49|1294.29|1308.79|1301.59|1299.28|1292.08|986
1720703100000|2024-07-11 13:05:00|1301.56|1294.36|1292.64|1285.44|1304.31|1297.11|1292.53|1285.33|953
1720703400000|2024-07-11 13:10:00|1292.66|1285.46|1296.82|1289.62|1297.03|1289.83|1289.95|1282.75|1078
1720703700000|2024-07-11 13:15:00|1296.83|1289.63|1300.46|1293.26|1301.92|1294.72|1295.61|1288.41|944
1720704000000|2024-07-11 13:20:00|1300.47|1293.27|1302.39|1295.19|1304|1296.8|1298.4|1291.2|923
1720704300000|2024-07-11 13:25:00|1302.8|1295.6|1303.9|1296.7|1305.15|1297.95|1300.52|1293.32|819
1720704600000|2024-07-11 13:30:00|1303.88|1296.68|1299.77|1292.57|1306.85|1299.65|1298.96|1291.76|967
1720704900000|2024-07-11 13:35:00|1299.79|1292.59|1298.15|1290.95|1302.85|1295.65|1297.75|1290.55|856
1720705200000|2024-07-11 13:40:00|1297.89|1290.69|1297.4|1290.2|1298.5|1291.3|1292.59|1285.39|1004
1720705500000|2024-07-11 13:45:00|1297.41|1290.21|1299|1291.8|1300.07|1292.87|1295.49|1288.29|992
1720705800000|2024-07-11 13:50:00|1298.95|1291.75|1297.31|1290.11|1299.82|1292.62|1296.63|1289.43|868
1720706100000|2024-07-11 13:55:00|1297.32|1290.12|1301.52|1294.32|1301.94|1294.74|1295.39|1288.19|856
1720706400000|2024-07-11 14:00:00|1301.57|1294.37|1302.79|1295.59|1304.79|1297.59|1300.67|1293.47|923
1720706700000|2024-07-11 14:05:00|1302.78|1295.58|1304.21|1297.01|1308.18|1300.98|1302.48|1295.28|848
1720707000000|2024-07-11 14:10:00|1304.24|1297.04|1297.75|1290.55|1305.85|1298.65|1296.92|1289.72|936
1720707300000|2024-07-11 14:15:00|1297.8|1290.6|1288.23|1281.03|1299.99|1292.79|1286.55|1279.35|1081
1720707600000|2024-07-11 14:20:00|1288.17|1280.97|1280.37|1273.17|1289.02|1281.82|1280.03|1272.83|1097
1720707900000|2024-07-11 14:25:00|1280.47|1273.27|1283.6|1276.4|1285.96|1278.76|1280.25|1273.05|994
1720708200000|2024-07-11 14:30:00|1283.38|1276.18|1286.05|1278.85|1288.45|1281.25|1282.73|1275.53|960
1720708500000|2024-07-11 14:35:00|1286|1278.8|1290.91|1283.71|1292.45|1285.25|1285.36|1278.16|854
1720708800000|2024-07-11 14:40:00|1290.97|1283.77|1285.35|1278.15|1291.75|1284.55|1285.3|1278.1|877
1720709100000|2024-07-11 14:45:00|1285.4|1278.2|1286.15|1278.95|1287.75|1280.55|1281.33|1274.13|996
1720709400000|2024-07-11 14:50:00|1286.16|1278.96|1291.69|1284.49|1291.69|1284.49|1285.23|1278.03|823
1720709700000|2024-07-11 14:55:00|1290.97|1283.77|1289.74|1282.54|1291.96|1284.76|1289.34|1282.14|747
1720710000000|2024-07-11 15:00:00|1289.75|1282.55|1295.05|1287.85|1295.29|1288.09|1289.61|1282.41|697
1720710300000|2024-07-11 15:05:00|1295.12|1287.92|1295.15|1287.95|1297.07|1289.87|1292.14|1284.94|946
1720710600000|2024-07-11 15:10:00|1295.1|1287.9|1294.53|1287.33|1296.92|1289.72|1291.23|1284.03|879
1720710900000|2024-07-11 15:15:00|1294.51|1287.31|1298.2|1291|1299.3|1292.1|1290.35|1283.15|916
1720711200000|2024-07-11 15:20:00|1298.06|1290.86|1297.37|1290.17|1300.15|1292.95|1296.53|1289.33|847
1720711500000|2024-07-11 15:25:00|1297.41|1290.21|1291.13|1283.93|1298.15|1290.95|1290.9|1283.7|816
1720711800000|2024-07-11 15:30:00|1291.14|1283.94|1285.18|1277.98|1291.86|1284.66|1282.67|1275.47|920
1720712100000|2024-07-11 15:35:00|1284.93|1277.73|1286.25|1279.05|1287.66|1280.46|1284.55|1277.35|969
1720712400000|2024-07-11 15:40:00|1286.22|1279.02|1283.27|1276.07|1288.47|1281.27|1281.03|1273.83|1038
1720712700000|2024-07-11 15:45:00|1283.18|1275.98|1274.96|1267.76|1283.68|1276.48|1274.3|1267.1|1027
1720713000000|2024-07-11 15:50:00|1274.95|1267.75|1273.37|1266.17|1276.78|1269.58|1269.03|1261.83|1017
1720713300000|2024-07-11 15:55:00|1273.4|1266.2|1275.43|1268.23|1275.9|1268.7|1271.04|1263.84|1016
1720713600000|2024-07-11 16:00:00|1275.46|1268.26|1267.71|1260.51|1275.78|1268.58|1267.33|1260.13|1014
1720713900000|2024-07-11 16:05:00|1267.74|1260.54|1275.22|1268.02|1276.06|1268.86|1264.95|1257.75|1009
1720714200000|2024-07-11 16:10:00|1275.67|1268.47|1280.63|1273.43|1280.85|1273.65|1275.13|1267.93|891
1720714500000|2024-07-11 16:15:00|1280.3|1273.1|1286.37|1279.17|1286.52|1279.32|1279.21|1272.01|772
1720714800000|2024-07-11 16:20:00|1286.34|1279.14|1282.2|1275|1287.87|1280.67|1281.4|1274.2|927
1720715100000|2024-07-11 16:25:00|1282.25|1275.05|1286.1|1278.9|1286.44|1279.24|1281.53|1274.33|745
1720715400000|2024-07-11 16:30:00|1286.07|1278.87|1286.05|1278.85|1288.12|1280.92|1284.13|1276.93|950
1720715700000|2024-07-11 16:35:00|1286.04|1278.84|1280.53|1273.33|1286.04|1278.84|1279.58|1272.38|948
1720716000000|2024-07-11 16:40:00|1280.56|1273.36|1283.3|1276.1|1283.45|1276.25|1279.54|1272.34|788
1720716300000|2024-07-11 16:45:00|1283.23|1276.03|1280.1|1272.9|1285.03|1277.83|1278.53|1271.33|794
1720716600000|2024-07-11 16:50:00|1280.11|1272.91|1282.5|1275.3|1284.31|1277.11|1280.11|1272.91|756
1720716900000|2024-07-11 16:55:00|1282.44|1275.24|1281.98|1274.78|1284.21|1277.01|1281.8|1274.6|828
1720717200000|2024-07-11 17:00:00|1281.99|1274.79|1279.39|1272.19|1282.83|1275.63|1279.3|1272.1|825
1720717500000|2024-07-11 17:05:00|1279.38|1272.18|1282.78|1275.58|1283.94|1276.74|1278.28|1271.08|863
1720717800000|2024-07-11 17:10:00|1282.83|1275.63|1281.56|1274.36|1282.9|1275.7|1280.17|1272.97|700
1720718100000|2024-07-11 17:15:00|1281.55|1274.35|1284.73|1277.53|1285.89|1278.69|1281.44|1274.24|782
1720718400000|2024-07-11 17:20:00|1284.71|1277.51|1289.25|1282.05|1289.36|1282.16|1284.69|1277.49|691
1720718700000|2024-07-11 17:25:00|1289.2|1282|1288.48|1281.28|1289.2|1282|1286.78|1279.58|743
1720719000000|2024-07-11 17:30:00|1288.45|1281.25|1288.05|1280.85|1288.8|1281.6|1287.15|1279.95|596
1720719300000|2024-07-11 17:35:00|1288.03|1280.83|1283.4|1276.2|1288.35|1281.15|1283.09|1275.89|588
1720719600000|2024-07-11 17:40:00|1283.44|1276.24|1282.39|1275.19|1285.29|1278.09|1282.12|1274.92|565
1720719900000|2024-07-11 17:45:00|1282.34|1275.14|1280.87|1273.67|1282.82|1275.62|1279.34|1272.14|844
1720720200000|2024-07-11 17:50:00|1280.72|1273.52|1282.19|1274.99|1282.99|1275.79|1279.96|1272.76|660
1720720500000|2024-07-11 17:55:00|1282.24|1275.04|1280.79|1273.59|1283.08|1275.88|1280.18|1272.98|477
1720720800000|2024-07-11 18:00:00|1280.78|1273.58|1280.4|1273.2|1281.86|1274.66|1279.08|1271.88|532
1720721100000|2024-07-11 18:05:00|1280.31|1273.11|1279.15|1271.95|1281.02|1273.82|1279.15|1271.95|456
1720721400000|2024-07-11 18:10:00|1279.4|1272.2|1280.7|1273.5|1280.82|1273.62|1278.56|1271.36|635
1720721700000|2024-07-11 18:15:00|1280.56|1273.36|1281.2|1274|1282.25|1275.05|1280.04|1272.84|573
1720722000000|2024-07-11 18:20:00|1281.15|1273.95|1281.35|1274.15|1284.96|1277.76|1280.64|1273.44|668
1720722300000|2024-07-11 18:25:00|1281.3|1274.1|1279.6|1272.4|1281.92|1274.72|1279.54|1272.34|581
1720722600000|2024-07-11 18:30:00|1279.62|1272.42|1282.02|1274.82|1283.44|1276.24|1278.14|1270.94|610
1720722900000|2024-07-11 18:35:00|1282.03|1274.83|1282.04|1274.84|1282.95|1275.75|1280.83|1273.63|376
1720723200000|2024-07-11 18:40:00|1282.03|1274.83|1280|1272.8|1282.06|1274.86|1279.82|1272.62|459
1720723500000|2024-07-11 18:45:00|1280.05|1272.85|1276.4|1269.2|1280.1|1272.9|1276.31|1269.11|485
1720723800000|2024-07-11 18:50:00|1276.91|1269.71|1276.74|1269.54|1278|1270.8|1276.32|1269.12|459
1720724100000|2024-07-11 18:55:00|1276.72|1269.52|1277.68|1270.48|1278.7|1271.5|1276.46|1269.26|384
1720724400000|2024-07-11 19:00:00|1277.65|1270.45|1277.01|1269.81|1278.35|1271.15|1275.64|1268.44|485
1720724700000|2024-07-11 19:05:00|1277.11|1269.91|1275.3|1268.1|1277.57|1270.37|1275.25|1268.05|346
1720725000000|2024-07-11 19:10:00|1275.29|1268.09|1273.56|1266.36|1275.29|1268.09|1273.03|1265.83|368
1720725300000|2024-07-11 19:15:00|1273.57|1266.37|1273.08|1265.88|1273.57|1266.37|1271.72|1264.52|543
1720725600000|2024-07-11 19:20:00|1272.98|1265.78|1266.77|1259.57|1273.16|1265.96|1266.64|1259.44|648
1720725900000|2024-07-11 19:25:00|1266.76|1259.56|1262.98|1255.78|1268.96|1261.76|1262.5|1255.3|496
1720726200000|2024-07-11 19:30:00|1263.14|1255.94|1264.23|1257.03|1264.97|1257.77|1262.15|1254.95|735
1720726500000|2024-07-11 19:35:00|1263.66|1256.46|1266.37|1259.17|1267.73|1260.53|1263.45|1256.25|738
1720726800000|2024-07-11 19:40:00|1266.38|1259.18|1262.77|1255.57|1266.95|1259.75|1262.54|1255.34|619
1720727100000|2024-07-11 19:45:00|1262.73|1255.53|1264.2|1257|1265.5|1258.3|1262.73|1255.53|518
1720727400000|2024-07-11 19:50:00|1264.25|1257.05|1262.87|1255.67|1265.59|1258.39|1262.41|1255.21|674
1720727700000|2024-07-11 19:55:00|1262.61|1255.41|1260.01|1252.81|1263.56|1256.36|1259.49|1252.29|630
1720728000000|2024-07-11 20:00:00|1260.64|1253.44|1254.25|1247.05|1260.72|1253.52|1252.9|1245.7|821
1720728300000|2024-07-11 20:05:00|1254.26|1247.06|1256.93|1249.73|1258.41|1251.21|1252.47|1245.27|697
1720728600000|2024-07-11 20:10:00|1257.82|1250.62|1247.21|1240.01|1257.82|1250.62|1246.91|1239.71|633
1720728900000|2024-07-11 20:15:00|1247.22|1240.02|1248.52|1241.32|1251.65|1244.45|1247.22|1240.02|756
1720729200000|2024-07-11 20:20:00|1248.46|1241.26|1243.71|1236.51|1250.28|1243.08|1243.53|1236.33|742
1720729500000|2024-07-11 20:25:00|1243.64|1236.44|1246.97|1239.77|1249.85|1242.65|1243.18|1235.98|719
1720729800000|2024-07-11 20:30:00|1246.95|1239.75|1249.02|1241.82|1251.05|1243.85|1244.35|1237.15|617
1720730100000|2024-07-11 20:35:00|1248.96|1241.76|1250|1242.8|1250.66|1243.46|1247.2|1240|556
1720730400000|2024-07-11 20:40:00|1249.98|1242.78|1248.51|1241.31|1251.58|1244.38|1248.16|1240.96|647
1720730700000|2024-07-11 20:45:00|1248.48|1241.28|1247.26|1240.06|1249.64|1242.44|1247.26|1240.06|517
1720731000000|2024-07-11 20:50:00|1247.21|1240.01|1249.21|1242.01|1251.25|1244.05|1247.2|1240|526
1720731300000|2024-07-11 20:55:00|1249.3|1242.1|1249.3|1242.1|1250.87|1243.67|1248.71|1241.51|632
1720731600000|2024-07-11 21:00:00|1249.33|1242.13|1248.23|1241.03|1249.79|1242.59|1247.32|1240.12|675
1720731900000|2024-07-11 21:05:00|1248.01|1240.81|1246.03|1238.83|1248.38|1241.18|1244.96|1237.76|576
1720732200000|2024-07-11 21:10:00|1246.01|1238.81|1243.03|1235.83|1247.89|1240.69|1241.79|1234.59|732
1720732500000|2024-07-11 21:15:00|1242.98|1235.78|1242.99|1235.79|1243.22|1236.02|1242.27|1235.07|539
1720732800000|2024-07-11 21:20:00|1242.98|1235.78|1239.18|1231.98|1243.49|1236.29|1239.14|1231.94|266
1720733100000|2024-07-11 21:25:00|1239.21|1232.01|1241.42|1234.22|1241.74|1234.54|1237.97|1230.77|378
1720733400000|2024-07-11 21:30:00|1241.4|1234.2|1241.72|1234.52|1241.72|1234.52|1238.73|1231.53|397
1720733700000|2024-07-11 21:35:00|1241.74|1234.54|1244.94|1237.74|1244.94|1237.74|1241.28|1234.08|350
1720734000000|2024-07-11 21:40:00|1244.93|1237.73|1246.04|1238.84|1246.71|1239.51|1244.76|1237.56|352
1720734300000|2024-07-11 21:45:00|1246.03|1238.83|1246.72|1239.52|1246.76|1239.56|1245.87|1238.67|269
1720734600000|2024-07-11 21:50:00|1246.73|1239.53|1244.81|1237.61|1246.73|1239.53|1244.38|1237.18|263
1720734900000|2024-07-11 21:55:00|1244.82|1237.62|1245.69|1238.49|1248.23|1241.03|1244.01|1236.81|529
1720735200000|2024-07-11 22:00:00|1245.67|1238.47|1241.93|1234.73|1245.94|1238.74|1239.14|1231.94|742
1720735500000|2024-07-11 22:05:00|1241.96|1234.76|1242.25|1235.05|1244.08|1236.88|1240.55|1233.35|726
1720735800000|2024-07-11 22:10:00|1242.75|1235.55|1238.63|1231.43|1243.35|1236.15|1238.36|1231.16|641
1720736100000|2024-07-11 22:15:00|1238.59|1231.39|1236.2|1229|1238.9|1231.7|1235|1227.8|769
1720736400000|2024-07-11 22:20:00|1236.13|1228.93|1237.86|1230.66|1238.02|1230.82|1235.43|1228.23|733
1720736700000|2024-07-11 22:25:00|1237.89|1230.69|1242.56|1235.36|1242.73|1235.53|1236.92|1229.72|677
1720737000000|2024-07-11 22:30:00|1242.52|1235.32|1240.2|1233|1242.52|1235.32|1238.69|1231.49|772
1720737300000|2024-07-11 22:35:00|1240.15|1232.95|1242.41|1235.21|1244.1|1236.9|1239.2|1232|628
1720737600000|2024-07-11 22:40:00|1242.36|1235.16|1242.66|1235.46|1243.93|1236.73|1242.29|1235.09|412
1720737900000|2024-07-11 22:45:00|1242.68|1235.48|1237.11|1229.91|1243.3|1236.1|1236.81|1229.61|727
1720738200000|2024-07-11 22:50:00|1237.16|1229.96|1238.2|1231|1238.92|1231.72|1236.45|1229.25|663
1720738500000|2024-07-11 22:55:00|1238.16|1230.96|1240.13|1232.93|1240.28|1233.08|1238.08|1230.88|556
1720738800000|2024-07-11 23:00:00|1240.31|1233.11|1241.18|1233.98|1241.98|1234.78|1238.43|1231.23|567
1720739100000|2024-07-11 23:05:00|1241.11|1233.91|1239.2|1232|1242.09|1234.89|1238.8|1231.6|633
1720739400000|2024-07-11 23:10:00|1239.35|1232.15|1238.05|1230.85|1240.06|1232.86|1237.85|1230.65|449
1720739700000|2024-07-11 23:15:00|1238.15|1230.95|1237.5|1230.3|1238.73|1231.53|1234.53|1227.33|739
1720740000000|2024-07-11 23:20:00|1237.48|1230.28|1235.84|1228.64|1237.57|1230.37|1233.32|1226.12|717
1720740300000|2024-07-11 23:25:00|1235.86|1228.66|1236.92|1229.72|1239.1|1231.9|1235.25|1228.05|738
1720740600000|2024-07-11 23:30:00|1236.91|1229.71|1234.01|1226.81|1238.18|1230.98|1233.9|1226.7|780
1720740900000|2024-07-11 23:35:00|1234.02|1226.82|1238|1230.8|1238.12|1230.92|1233.87|1226.67|844
1720741200000|2024-07-11 23:40:00|1238.01|1230.81|1239.19|1231.99|1239.99|1232.79|1236.43|1229.23|684
1720741500000|2024-07-11 23:45:00|1239.2|1232|1239.27|1232.07|1240.56|1233.36|1238.84|1231.64|609
1720741800000|2024-07-11 23:50:00|1239.25|1232.05|1238.62|1231.42|1240.33|1233.13|1238.15|1230.95|673
1720742100000|2024-07-11 23:55:00|1238.63|1231.43|1238.4|1231.2|1239.12|1231.92|1237.54|1230.34|559
1720742400000|2024-07-12 00:00:00|1238.41|1231.21|1239.35|1232.15|1241.22|1234.02|1238.31|1231.11|757
1720742700000|2024-07-12 00:05:00|1239.31|1232.11|1237.36|1230.16|1241.64|1234.44|1237.31|1230.11|918
1720743000000|2024-07-12 00:10:00|1237.33|1230.13|1241.35|1234.15|1241.41|1234.21|1236.32|1229.12|902
1720743300000|2024-07-12 00:15:00|1241.43|1234.23|1239.64|1232.44|1241.45|1234.25|1238.34|1231.14|859
1720743600000|2024-07-12 00:20:00|1239.68|1232.48|1241.39|1234.19|1243.99|1236.79|1239.37|1232.17|825
1720743900000|2024-07-12 00:25:00|1241.36|1234.16|1244.41|1237.21|1244.63|1237.43|1239.96|1232.76|750
1720744200000|2024-07-12 00:30:00|1244.23|1237.03|1245.27|1238.07|1247.32|1240.12|1243.38|1236.18|693
1720744500000|2024-07-12 00:35:00|1245.26|1238.06|1248.02|1240.82|1248.06|1240.86|1244.99|1237.79|685
1720744800000|2024-07-12 00:40:00|1247.96|1240.76|1252.98|1245.78|1252.99|1245.79|1247.46|1240.26|556
1720745100000|2024-07-12 00:45:00|1252.99|1245.79|1251.21|1244.01|1252.99|1245.79|1249.82|1242.62|814
1720745400000|2024-07-12 00:50:00|1251.2|1244|1248.09|1240.89|1251.28|1244.08|1246.8|1239.6|860
1720745700000|2024-07-12 00:55:00|1248.07|1240.87|1243.08|1235.88|1248.07|1240.87|1241.9|1234.7|865
1720746000000|2024-07-12 01:00:00|1242.95|1235.75|1246.21|1239.01|1248.6|1241.4|1242.35|1235.15|956
1720746300000|2024-07-12 01:05:00|1246.28|1239.08|1244.87|1237.67|1246.28|1239.08|1242.39|1235.19|864
1720746600000|2024-07-12 01:10:00|1244.89|1237.69|1237.46|1230.26|1245.38|1238.18|1237.46|1230.26|863
1720746900000|2024-07-12 01:15:00|1237.88|1230.68|1228.67|1221.47|1238.08|1230.88|1227.2|1220|1043
1720747200000|2024-07-12 01:20:00|1228.7|1221.5|1228.52|1221.32|1231.99|1224.79|1227.08|1219.88|1019
1720747500000|2024-07-12 01:25:00|1228.5|1221.3|1234.55|1227.35|1235.07|1227.87|1227.01|1219.81|950
1720747800000|2024-07-12 01:30:00|1234.58|1227.38|1240.99|1233.79|1242.1|1234.9|1234.15|1226.95|818
1720748100000|2024-07-12 01:35:00|1240.48|1233.28|1245.76|1238.56|1246.02|1238.82|1239.99|1232.79|638
1720748400000|2024-07-12 01:40:00|1245.82|1238.62|1247.95|1240.75|1248.9|1241.7|1244.05|1236.85|774
1720748700000|2024-07-12 01:45:00|1247.88|1240.68|1248|1240.8|1249.06|1241.86|1244.47|1237.27|870
1720749000000|2024-07-12 01:50:00|1247.91|1240.71|1247.1|1239.9|1248.11|1240.91|1245.09|1237.89|843
1720749300000|2024-07-12 01:55:00|1247.11|1239.91|1248.05|1240.85|1250|1242.8|1245.71|1238.51|757
1720749600000|2024-07-12 02:00:00|1248.03|1240.83|1246.04|1238.84|1248.8|1241.6|1245.17|1237.97|657
1720749900000|2024-07-12 02:05:00|1246.06|1238.86|1248.77|1241.57|1248.77|1241.57|1244.56|1237.36|492
1720750200000|2024-07-12 02:10:00|1248.73|1241.53|1247.58|1240.38|1248.74|1241.54|1245.83|1238.63|571
1720750500000|2024-07-12 02:15:00|1247.6|1240.4|1252.43|1245.23|1252.9|1245.7|1247.05|1239.85|666
1720750800000|2024-07-12 02:20:00|1252.39|1245.19|1256.11|1248.91|1256.96|1249.76|1250.69|1243.49|770
1720751100000|2024-07-12 02:25:00|1256.15|1248.95|1253.17|1245.97|1257.09|1249.89|1252.62|1245.42|726
1720751400000|2024-07-12 02:30:00|1253.18|1245.98|1256.67|1249.47|1257.18|1249.98|1252.59|1245.39|756
1720751700000|2024-07-12 02:35:00|1256.68|1249.48|1256.3|1249.1|1256.95|1249.75|1254.25|1247.05|666
1720752000000|2024-07-12 02:40:00|1256.22|1249.02|1258.27|1251.07|1258.95|1251.75|1254.82|1247.62|633
1720752300000|2024-07-12 02:45:00|1258.23|1251.03|1259.4|1252.2|1260.22|1253.02|1257.15|1249.95|671
1720752600000|2024-07-12 02:50:00|1259.3|1252.1|1258.1|1250.9|1259.35|1252.15|1257.42|1250.22|521
1720752900000|2024-07-12 02:55:00|1258.05|1250.85|1258.35|1251.15|1260.15|1252.95|1257.4|1250.2|491
1720753200000|2024-07-12 03:00:00|1258.3|1251.1|1258.35|1251.15|1260.77|1253.57|1257.9|1250.7|548
1720753500000|2024-07-12 03:05:00|1258.36|1251.16|1255.7|1248.5|1258.87|1251.67|1255.57|1248.37|713
1720753800000|2024-07-12 03:10:00|1255.65|1248.45|1250.85|1243.65|1255.8|1248.6|1250.34|1243.14|709
1720754100000|2024-07-12 03:15:00|1250.7|1243.5|1251.52|1244.32|1254.3|1247.1|1250.4|1243.2|650
1720754400000|2024-07-12 03:20:00|1251.53|1244.33|1254.71|1247.51|1255.16|1247.96|1251.34|1244.14|706
1720754700000|2024-07-12 03:25:00|1254.59|1247.39|1254.55|1247.35|1256.8|1249.6|1253.88|1246.68|637
1720755000000|2024-07-12 03:30:00|1254.61|1247.41|1256.5|1249.3|1256.92|1249.72|1254.4|1247.2|726
1720755300000|2024-07-12 03:35:00|1256.55|1249.35|1252.21|1245.01|1256.55|1249.35|1251.17|1243.97|537
1720755600000|2024-07-12 03:40:00|1252.08|1244.88|1252.05|1244.85|1252.9|1245.7|1249.6|1242.4|668
1720755900000|2024-07-12 03:45:00|1251.35|1244.15|1252.6|1245.4|1254.08|1246.88|1250.16|1242.96|731
1720756200000|2024-07-12 03:50:00|1252.57|1245.37|1251.52|1244.32|1254.25|1247.05|1251.28|1244.08|728
1720756500000|2024-07-12 03:55:00|1251.55|1244.35|1251.6|1244.4|1251.96|1244.76|1250.35|1243.15|515
1720756800000|2024-07-12 04:00:00|1251.55|1244.35|1251.55|1244.35|1253.32|1246.12|1250.15|1242.95|707
1720757100000|2024-07-12 04:05:00|1251.59|1244.39|1248.7|1241.5|1251.61|1244.41|1248.7|1241.5|802
1720757400000|2024-07-12 04:10:00|1248.58|1241.38|1250.4|1243.2|1250.75|1243.55|1247.42|1240.22|481
1720757700000|2024-07-12 04:15:00|1250.38|1243.18|1247.94|1240.74|1250.89|1243.69|1247.83|1240.63|505
1720758000000|2024-07-12 04:20:00|1247.93|1240.73|1247.87|1240.67|1249.09|1241.89|1247.38|1240.18|464
1720758300000|2024-07-12 04:25:00|1248.15|1240.95|1243.53|1236.33|1248.24|1241.04|1243.37|1236.17|493
1720758600000|2024-07-12 04:30:00|1243.49|1236.29|1245.21|1238.01|1246.12|1238.92|1242.2|1235|732
1720758900000|2024-07-12 04:35:00|1245.26|1238.06|1247.49|1240.29|1248.99|1241.79|1244.13|1236.93|777
1720759200000|2024-07-12 04:40:00|1247.61|1240.41|1248.3|1241.1|1249.4|1242.2|1246.99|1239.79|668
1720759500000|2024-07-12 04:45:00|1248.29|1241.09|1252.38|1245.18|1252.98|1245.78|1247.81|1240.61|726
1720759800000|2024-07-12 04:50:00|1252.65|1245.45|1250.19|1242.99|1252.65|1245.45|1249.13|1241.93|683
1720760100000|2024-07-12 04:55:00|1250.18|1242.98|1250.54|1243.34|1251.05|1243.85|1249.01|1241.81|516
1720760400000|2024-07-12 05:00:00|1250.59|1243.39|1250.41|1243.21|1252.2|1245|1250.18|1242.98|668
1720760700000|2024-07-12 05:05:00|1250.5|1243.3|1248.51|1241.31|1251.09|1243.89|1248.3|1241.1|635
1720761000000|2024-07-12 05:10:00|1248.46|1241.26|1248.47|1241.27|1249.2|1242|1247.8|1240.6|558
1720761300000|2024-07-12 05:15:00|1248.3|1241.1|1251.57|1244.37|1251.57|1244.37|1246.15|1238.95|626
1720761600000|2024-07-12 05:20:00|1251.23|1244.03|1252.46|1245.26|1253.08|1245.88|1250.35|1243.15|558
1720761900000|2024-07-12 05:25:00|1252.45|1245.25|1253.06|1245.86|1254.93|1247.73|1252.21|1245.01|558
1720762200000|2024-07-12 05:30:00|1253.1|1245.9|1248.84|1241.64|1253.1|1245.9|1248.74|1241.54|638
1720762500000|2024-07-12 05:35:00|1249.14|1241.94|1248.59|1241.39|1250.08|1242.88|1248.36|1241.16|518
1720762800000|2024-07-12 05:40:00|1248.68|1241.48|1248.39|1241.19|1249|1241.8|1247.4|1240.2|513
1720763100000|2024-07-12 05:45:00|1248.21|1241.01|1246.46|1239.26|1248.3|1241.1|1244.61|1237.41|679
1720763400000|2024-07-12 05:50:00|1246.85|1239.65|1244.4|1237.2|1247.73|1240.53|1244.31|1237.11|636
1720763700000|2024-07-12 05:55:00|1244.35|1237.15|1246.15|1238.95|1246.95|1239.75|1244.02|1236.82|551
1720764000000|2024-07-12 06:00:00|1246.02|1238.82|1248.85|1241.65|1248.91|1241.71|1244.63|1237.43|573
1720764300000|2024-07-12 06:05:00|1248.47|1241.27|1248.61|1241.41|1250.87|1243.67|1246.51|1239.31|612
1720764600000|2024-07-12 06:10:00|1248.6|1241.4|1249.39|1242.19|1250.95|1243.75|1248.24|1241.04|459
1720764900000|2024-07-12 06:15:00|1249.3|1242.1|1251.1|1243.9|1251.78|1244.58|1248.55|1241.35|635
1720765200000|2024-07-12 06:20:00|1251.15|1243.95|1252.58|1245.38|1253|1245.8|1250.36|1243.16|458
1720765500000|2024-07-12 06:25:00|1253.01|1245.81|1254.61|1247.41|1254.68|1247.48|1251.62|1244.42|517
1720765800000|2024-07-12 06:30:00|1254.59|1247.39|1253.26|1246.06|1254.59|1247.39|1251.94|1244.74|504
1720766100000|2024-07-12 06:35:00|1253.23|1246.03|1255.67|1248.47|1255.95|1248.75|1252.48|1245.28|413
1720766400000|2024-07-12 06:40:00|1255.64|1248.44|1253.58|1246.38|1256.1|1248.9|1253.58|1246.38|519
1720766700000|2024-07-12 06:45:00|1253.62|1246.42|1252.89|1245.69|1254.97|1247.77|1252|1244.8|592
1720767000000|2024-07-12 06:50:00|1253.12|1245.92|1251.55|1244.35|1253.66|1246.46|1250.1|1242.9|612
1720767300000|2024-07-12 06:55:00|1251.89|1244.69|1251.49|1244.29|1253.21|1246.01|1251.05|1243.85|402
1720767600000|2024-07-12 07:00:00|1251.46|1244.26|1251.73|1244.53|1253.2|1246|1250.9|1243.7|488
1720767900000|2024-07-12 07:05:00|1251.84|1244.64|1252.97|1245.77|1254.85|1247.65|1251.84|1244.64|455
1720768200000|2024-07-12 07:10:00|1253.15|1245.95|1251.61|1244.41|1253.15|1245.95|1251.49|1244.29|390
1720768500000|2024-07-12 07:15:00|1251.6|1244.4|1249.67|1242.47|1252.19|1244.99|1249.63|1242.43|468
1720768800000|2024-07-12 07:20:00|1249.69|1242.49|1247.91|1240.71|1249.84|1242.64|1246.52|1239.32|825
1720769100000|2024-07-12 07:25:00|1247.89|1240.69|1247.68|1240.48|1249.3|1242.1|1247.3|1240.1|446
1720769400000|2024-07-12 07:30:00|1247.7|1240.5|1245.32|1238.12|1250.6|1243.4|1244.37|1237.17|711
1720769700000|2024-07-12 07:35:00|1245.5|1238.3|1243.65|1236.45|1246.76|1239.56|1242.76|1235.56|771
1720770000000|2024-07-12 07:40:00|1243.79|1236.59|1242.61|1235.41|1245.95|1238.75|1242.59|1235.39|588
1720770300000|2024-07-12 07:45:00|1242.64|1235.44|1243.4|1236.2|1243.88|1236.68|1239.93|1232.73|773
1720770600000|2024-07-12 07:50:00|1243.35|1236.15|1245.8|1238.6|1246.04|1238.84|1242.96|1235.76|574
1720770900000|2024-07-12 07:55:00|1245.78|1238.58|1248.4|1241.2|1249.03|1241.83|1244.8|1237.6|542
1720771200000|2024-07-12 08:00:00|1248.39|1241.19|1246.45|1239.25|1248.96|1241.76|1246.27|1239.07|528
1720771500000|2024-07-12 08:05:00|1246.41|1239.21|1249.62|1242.42|1250.28|1243.08|1245.88|1238.68|692
1720771800000|2024-07-12 08:10:00|1250.02|1242.82|1250.4|1243.2|1250.69|1243.49|1246.87|1239.67|576
1720772100000|2024-07-12 08:15:00|1250.2|1243|1249.3|1242.1|1251.9|1244.7|1248.59|1241.39|702
1720772400000|2024-07-12 08:20:00|1249.35|1242.15|1246.3|1239.1|1249.66|1242.46|1245.69|1238.49|723
1720772700000|2024-07-12 08:25:00|1246.27|1239.07|1247.85|1240.65|1248.48|1241.28|1244.35|1237.15|714
1720773000000|2024-07-12 08:30:00|1247.79|1240.59|1245.94|1238.74|1249.02|1241.82|1245.76|1238.56|592
1720773300000|2024-07-12 08:35:00|1245.96|1238.76|1247.74|1240.54|1247.81|1240.61|1244.45|1237.25|765
1720773600000|2024-07-12 08:40:00|1247.73|1240.53|1247.16|1239.96|1248.6|1241.4|1246.13|1238.93|721
1720773900000|2024-07-12 08:45:00|1246.84|1239.64|1248.24|1241.04|1249.54|1242.34|1246.75|1239.55|569
1720774200000|2024-07-12 08:50:00|1248.21|1241.01|1247.46|1240.26|1249.25|1242.05|1247.25|1240.05|582
1720774500000|2024-07-12 08:55:00|1247.44|1240.24|1249.49|1242.29|1249.56|1242.36|1247.2|1240|541
1720774800000|2024-07-12 09:00:00|1249.44|1242.24|1247.57|1240.37|1249.72|1242.52|1246.3|1239.1|589
1720775100000|2024-07-12 09:05:00|1247.6|1240.4|1247.3|1240.1|1248.73|1241.53|1247.2|1240|551
1720775400000|2024-07-12 09:10:00|1247.35|1240.15|1246.37|1239.17|1247.57|1240.37|1245.57|1238.37|488
1720775700000|2024-07-12 09:15:00|1246.86|1239.66|1243.66|1236.46|1246.95|1239.75|1243.18|1235.98|474
1720776000000|2024-07-12 09:20:00|1243.64|1236.44|1245.47|1238.27|1246.22|1239.02|1243.25|1236.05|644
1720776300000|2024-07-12 09:25:00|1245.49|1238.29|1246.31|1239.11|1247.49|1240.29|1244.95|1237.75|414
1720776600000|2024-07-12 09:30:00|1246.41|1239.21|1246.29|1239.09|1247.9|1240.7|1245.75|1238.55|509
1720776900000|2024-07-12 09:35:00|1246.24|1239.04|1247.3|1240.1|1247.75|1240.55|1242.44|1235.24|677
1720777200000|2024-07-12 09:40:00|1247.26|1240.06|1246.8|1239.6|1248.59|1241.39|1246.08|1238.88|645
1720777500000|2024-07-12 09:45:00|1246.78|1239.58|1242.54|1235.34|1247.17|1239.97|1242.45|1235.25|683
1720777800000|2024-07-12 09:50:00|1242.68|1235.48|1238.47|1231.27|1243.68|1236.48|1238.2|1231|871
1720778100000|2024-07-12 09:55:00|1238.49|1231.29|1241.25|1234.05|1242.46|1235.26|1238.39|1231.19|717
1720778400000|2024-07-12 10:00:00|1241.35|1234.15|1240.6|1233.4|1243.55|1236.35|1239.83|1232.63|549
1720778700000|2024-07-12 10:05:00|1240.62|1233.42|1235.53|1228.33|1243.37|1236.17|1233.38|1226.18|864
1720779000000|2024-07-12 10:10:00|1235.6|1228.4|1235.52|1228.32|1237.5|1230.3|1234.2|1227|818
1720779300000|2024-07-12 10:15:00|1235.53|1228.33|1234.7|1227.5|1238.65|1231.45|1233.48|1226.28|787
1720779600000|2024-07-12 10:20:00|1234.74|1227.54|1234.49|1227.29|1235.77|1228.57|1232.11|1224.91|913
1720779900000|2024-07-12 10:25:00|1234.47|1227.27|1235.23|1228.03|1236.88|1229.68|1233.15|1225.95|834
1720780200000|2024-07-12 10:30:00|1235.18|1227.98|1238.38|1231.18|1239.55|1232.35|1235.17|1227.97|857
1720780500000|2024-07-12 10:35:00|1238.41|1231.21|1239.44|1232.24|1241.71|1234.51|1238.29|1231.09|753
1720780800000|2024-07-12 10:40:00|1239.46|1232.26|1242.84|1235.64|1243.46|1236.26|1239.28|1232.08|667
1720781100000|2024-07-12 10:45:00|1242.81|1235.61|1241.33|1234.13|1245.58|1238.38|1241.33|1234.13|665
1720781400000|2024-07-12 10:50:00|1241.23|1234.03|1242|1234.8|1243.86|1236.66|1240.63|1233.43|748
1720781700000|2024-07-12 10:55:00|1241.68|1234.48|1244.3|1237.1|1244.61|1237.41|1241.47|1234.27|542
1720782000000|2024-07-12 11:00:00|1244.17|1236.97|1243.05|1235.85|1244.92|1237.72|1242.04|1234.84|554
1720782300000|2024-07-12 11:05:00|1242.55|1235.35|1240.86|1233.66|1243.05|1235.85|1240.54|1233.34|601
1720782600000|2024-07-12 11:10:00|1240.87|1233.67|1241.87|1234.67|1243.49|1236.29|1239.43|1232.23|569
1720782900000|2024-07-12 11:15:00|1241.88|1234.68|1242.18|1234.98|1244.15|1236.95|1241.84|1234.64|524
1720783200000|2024-07-12 11:20:00|1242.27|1235.07|1242.04|1234.84|1242.98|1235.78|1239.6|1232.4|542
1720783500000|2024-07-12 11:25:00|1242.13|1234.93|1245.8|1238.6|1246.32|1239.12|1241.48|1234.28|570
1720783800000|2024-07-12 11:30:00|1245.1|1237.9|1241.25|1234.05|1245.8|1238.6|1240.88|1233.68|460
1720784100000|2024-07-12 11:35:00|1241.26|1234.06|1242.57|1235.37|1243.91|1236.71|1240.42|1233.22|726
1720784400000|2024-07-12 11:40:00|1242.58|1235.38|1243.77|1236.57|1244.39|1237.19|1242.48|1235.28|527
1720784700000|2024-07-12 11:45:00|1243.84|1236.64|1243.29|1236.09|1245.29|1238.09|1241.64|1234.44|748
1720785000000|2024-07-12 11:50:00|1243.4|1236.2|1243.44|1236.24|1244.89|1237.69|1241.02|1233.82|762
1720785300000|2024-07-12 11:55:00|1243.43|1236.23|1244.45|1237.25|1244.91|1237.71|1242.75|1235.55|706
1720785600000|2024-07-12 12:00:00|1244.43|1237.23|1243.85|1236.65|1246.84|1239.64|1243.55|1236.35|806
1720785900000|2024-07-12 12:05:00|1243.77|1236.57|1246.66|1239.46|1247.62|1240.42|1243.77|1236.57|796
1720786200000|2024-07-12 12:10:00|1246.65|1239.45|1245.94|1238.74|1248.85|1241.65|1244.8|1237.6|771
1720786500000|2024-07-12 12:15:00|1246.06|1238.86|1247.36|1240.16|1249.21|1242.01|1242.85|1235.65|955
1720786800000|2024-07-12 12:20:00|1247.16|1239.96|1249.79|1242.59|1250.05|1242.85|1246.35|1239.15|725
1720787100000|2024-07-12 12:25:00|1250|1242.8|1251.39|1244.19|1252.43|1245.23|1249.64|1242.44|742
1720787400000|2024-07-12 12:30:00|1251.36|1244.16|1245.47|1238.27|1251.37|1244.17|1243.1|1235.9|982
1720787700000|2024-07-12 12:35:00|1245.4|1238.2|1243.46|1236.26|1249.95|1242.75|1243.41|1236.21|970
1720788000000|2024-07-12 12:40:00|1243.44|1236.24|1242.3|1235.1|1244.87|1237.67|1241.52|1234.32|860
1720788300000|2024-07-12 12:45:00|1242.32|1235.12|1246.21|1239.01|1246.63|1239.43|1241.65|1234.45|885
1720788600000|2024-07-12 12:50:00|1246.03|1238.83|1247.53|1240.33|1248.14|1240.94|1244.32|1237.12|740
1720788900000|2024-07-12 12:55:00|1247.52|1240.32|1248.29|1241.09|1248.95|1241.75|1246.16|1238.96|618
1720789200000|2024-07-12 13:00:00|1248.36|1241.16|1250.5|1243.3|1251.91|1244.71|1248.28|1241.08|740
1720789500000|2024-07-12 13:05:00|1250.51|1243.31|1253.6|1246.4|1254.2|1247|1250.48|1243.28|426
1720789800000|2024-07-12 13:10:00|1253.05|1245.85|1253.54|1246.34|1254.2|1247|1252.1|1244.9|344
1720790100000|2024-07-12 13:15:00|1253.45|1246.25|1262.18|1254.98|1263.05|1255.85|1252.7|1245.5|639
1720790400000|2024-07-12 13:20:00|1262.17|1254.97|1258.69|1251.49|1262.25|1255.05|1257.89|1250.69|927
1720790700000|2024-07-12 13:25:00|1258.41|1251.21|1256.54|1249.34|1258.43|1251.23|1253.94|1246.74|847
1720791000000|2024-07-12 13:30:00|1256.53|1249.33|1258.9|1251.7|1259.75|1252.55|1255.18|1247.98|919
1720791300000|2024-07-12 13:35:00|1258.32|1251.12|1259.78|1252.58|1260.59|1253.39|1257.56|1250.36|911
1720791600000|2024-07-12 13:40:00|1259.69|1252.49|1256.16|1248.96|1260.78|1253.58|1255.67|1248.47|926
1720791900000|2024-07-12 13:45:00|1256.19|1248.99|1262.7|1255.5|1263.05|1255.85|1254.42|1247.22|943
1720792200000|2024-07-12 13:50:00|1262.65|1255.45|1264.95|1257.75|1265.1|1257.9|1261.65|1254.45|625
1720792500000|2024-07-12 13:55:00|1264.9|1257.7|1268|1260.8|1269.1|1261.9|1264.51|1257.31|738
1720792800000|2024-07-12 14:00:00|1268.06|1260.86|1264.23|1257.03|1270.55|1263.35|1264.02|1256.82|718
1720793100000|2024-07-12 14:05:00|1264.34|1257.14|1265.2|1258|1266.2|1259|1262.33|1255.13|743
1720793400000|2024-07-12 14:10:00|1265.21|1258.01|1266.33|1259.13|1266.86|1259.66|1264.09|1256.89|732
1720793700000|2024-07-12 14:15:00|1266.4|1259.2|1263.9|1256.7|1267.9|1260.7|1262.48|1255.28|877
1720794000000|2024-07-12 14:20:00|1263.89|1256.69|1260.59|1253.39|1264.56|1257.36|1259.04|1251.84|796
1720794300000|2024-07-12 14:25:00|1260.61|1253.41|1262.87|1255.67|1263.5|1256.3|1260.41|1253.21|679
1720794600000|2024-07-12 14:30:00|1262.17|1254.97|1263.21|1256.01|1264.6|1257.4|1261.72|1254.52|753
1720794900000|2024-07-12 14:35:00|1262.43|1255.23|1262.01|1254.81|1264.21|1257.01|1261.44|1254.24|547
1720795200000|2024-07-12 14:40:00|1261.94|1254.74|1261.76|1254.56|1262.6|1255.4|1260.58|1253.38|628
1720795500000|2024-07-12 14:45:00|1261.66|1254.46|1259.65|1252.45|1261.86|1254.66|1258.68|1251.48|668
1720795800000|2024-07-12 14:50:00|1259.68|1252.48|1258.29|1251.09|1260.34|1253.14|1257.25|1250.05|717
1720796100000|2024-07-12 14:55:00|1258.32|1251.12|1259.87|1252.67|1260.49|1253.29|1257.28|1250.08|615
1720796400000|2024-07-12 15:00:00|1259.83|1252.63|1262.47|1255.27|1264.74|1257.54|1258.96|1251.76|801
1720796700000|2024-07-12 15:05:00|1263.22|1256.02|1260.55|1253.35|1263.22|1256.02|1260.22|1253.02|877
1720797000000|2024-07-12 15:10:00|1260.45|1253.25|1266.67|1259.47|1267.4|1260.2|1260.33|1253.13|829
1720797300000|2024-07-12 15:15:00|1266.76|1259.56|1266.29|1259.09|1269.42|1262.22|1266.23|1259.03|715
1720797600000|2024-07-12 15:20:00|1266.3|1259.1|1268.4|1261.2|1269.39|1262.19|1265.51|1258.31|634
1720797900000|2024-07-12 15:25:00|1268.44|1261.24|1275.2|1268|1276.47|1269.27|1267.87|1260.67|658
1720798200000|2024-07-12 15:30:00|1275.66|1268.46|1271.17|1263.97|1277.22|1270.02|1271.17|1263.97|693
1720798500000|2024-07-12 15:35:00|1271.32|1264.12|1270.65|1263.45|1272.55|1265.35|1268.4|1261.2|844
1720798800000|2024-07-12 15:40:00|1270.58|1263.38|1269.36|1262.16|1271.81|1264.61|1268.45|1261.25|654
1720799100000|2024-07-12 15:45:00|1269.33|1262.13|1271.06|1263.86|1272.31|1265.11|1267.46|1260.26|748
1720799400000|2024-07-12 15:50:00|1271.08|1263.88|1273.11|1265.91|1274.76|1267.56|1270.45|1263.25|674
1720799700000|2024-07-12 15:55:00|1272.97|1265.77|1271.39|1264.19|1274.53|1267.33|1270.99|1263.79|599
1720800000000|2024-07-12 16:00:00|1271.36|1264.16|1270.42|1263.22|1272.43|1265.23|1268.49|1261.29|793
1720800300000|2024-07-12 16:05:00|1269.37|1262.17|1266.19|1258.99|1270.38|1263.18|1266.07|1258.87|772
1720800600000|2024-07-12 16:10:00|1266.22|1259.02|1265.25|1258.05|1266.79|1259.59|1264.52|1257.32|575
1720800900000|2024-07-12 16:15:00|1265.24|1258.04|1268.31|1261.11|1270.51|1263.31|1262.51|1255.31|884
1720801200000|2024-07-12 16:20:00|1268.32|1261.12|1270.4|1263.2|1271.85|1264.65|1268.06|1260.86|834
1720801500000|2024-07-12 16:25:00|1270.42|1263.22|1272.91|1265.71|1274.04|1266.84|1270.4|1263.2|687
1720801800000|2024-07-12 16:30:00|1272.94|1265.74|1273.72|1266.52|1274.67|1267.47|1272.06|1264.86|651
1720802100000|2024-07-12 16:35:00|1274.29|1267.09|1271.37|1264.17|1278.4|1271.2|1271.29|1264.09|839
1720802400000|2024-07-12 16:40:00|1271.41|1264.21|1270.25|1263.05|1272.45|1265.25|1270.24|1263.04|790
1720802700000|2024-07-12 16:45:00|1270.24|1263.04|1266.32|1259.12|1271.55|1264.35|1266.32|1259.12|861
1720803000000|2024-07-12 16:50:00|1266.35|1259.15|1271.86|1264.66|1271.89|1264.69|1266.29|1259.09|887
1720803300000|2024-07-12 16:55:00|1271.6|1264.4|1273.16|1265.96|1274.52|1267.32|1270.44|1263.24|747
1720803600000|2024-07-12 17:00:00|1273.15|1265.95|1272.53|1265.33|1275.35|1268.15|1270.69|1263.49|838
1720803900000|2024-07-12 17:05:00|1272.49|1265.29|1273.23|1266.03|1274.15|1266.95|1271.06|1263.86|851
1720804200000|2024-07-12 17:10:00|1273.22|1266.02|1275.34|1268.14|1277.42|1270.22|1273.06|1265.86|773
1720804500000|2024-07-12 17:15:00|1275.47|1268.27|1276.22|1269.02|1279.5|1272.3|1275.03|1267.83|788
1720804800000|2024-07-12 17:20:00|1276.19|1268.99|1278.15|1270.95|1278.2|1271|1275.18|1267.98|760
1720805100000|2024-07-12 17:25:00|1278.26|1271.06|1274.38|1267.18|1279.2|1272|1274.12|1266.92|759
1720805400000|2024-07-12 17:30:00|1274.22|1267.02|1276.18|1268.98|1276.68|1269.48|1273.67|1266.47|729
1720805700000|2024-07-12 17:35:00|1276.25|1269.05|1276.38|1269.18|1278.26|1271.06|1275.42|1268.22|701
1720806000000|2024-07-12 17:40:00|1276.4|1269.2|1275.63|1268.43|1277.43|1270.23|1274.89|1267.69|730
1720806300000|2024-07-12 17:45:00|1275.59|1268.39|1276.61|1269.41|1277.29|1270.09|1274.24|1267.04|695
1720806600000|2024-07-12 17:50:00|1276.64|1269.44|1277.72|1270.52|1278.23|1271.03|1275.81|1268.61|708
1720806900000|2024-07-12 17:55:00|1277.7|1270.5|1274.33|1267.13|1278.44|1271.24|1273.57|1266.37|669
1720807200000|2024-07-12 18:00:00|1274.3|1267.1|1271.4|1264.2|1274.93|1267.73|1270.43|1263.23|760
1720807500000|2024-07-12 18:05:00|1271.66|1264.46|1271.91|1264.71|1272.96|1265.76|1270.45|1263.25|681
1720807800000|2024-07-12 18:10:00|1271.94|1264.74|1272.5|1265.3|1273.04|1265.84|1270.95|1263.75|643
1720808100000|2024-07-12 18:15:00|1272.18|1264.98|1274.77|1267.57|1276.13|1268.93|1272.11|1264.91|738
1720808400000|2024-07-12 18:20:00|1274.8|1267.6|1273.88|1266.68|1275.36|1268.16|1272.8|1265.6|713
1720808700000|2024-07-12 18:25:00|1273.9|1266.7|1272.4|1265.2|1274.44|1267.24|1270.42|1263.22|631
1720809000000|2024-07-12 18:30:00|1272.41|1265.21|1275.31|1268.11|1276.08|1268.88|1271.26|1264.06|815
1720809300000|2024-07-12 18:35:00|1275.43|1268.23|1279.8|1272.6|1279.83|1272.63|1274.64|1267.44|823
1720809600000|2024-07-12 18:40:00|1279.93|1272.73|1279.75|1272.55|1280.88|1273.68|1276.87|1269.67|785
1720809900000|2024-07-12 18:45:00|1279.97|1272.77|1285.6|1278.4|1287|1279.8|1279.17|1271.97|704
1720810200000|2024-07-12 18:50:00|1285.56|1278.36|1280.93|1273.73|1286.53|1279.33|1280.74|1273.54|723
1720810500000|2024-07-12 18:55:00|1280.94|1273.74|1282.33|1275.13|1283.28|1276.08|1280.84|1273.64|637
1720810800000|2024-07-12 19:00:00|1282.25|1275.05|1282.74|1275.54|1285.1|1277.9|1281.43|1274.23|790
1720811100000|2024-07-12 19:05:00|1282.78|1275.58|1281.5|1274.3|1283.34|1276.14|1280.75|1273.55|754
1720811400000|2024-07-12 19:10:00|1281.52|1274.32|1280.39|1273.19|1282.15|1274.95|1279.24|1272.04|688
1720811700000|2024-07-12 19:15:00|1280.36|1273.16|1278.27|1271.07|1281.71|1274.51|1277.57|1270.37|747
1720812000000|2024-07-12 19:20:00|1278.25|1271.05|1277.09|1269.89|1278.87|1271.67|1275.07|1267.87|823
1720812300000|2024-07-12 19:25:00|1277.06|1269.86|1278.62|1271.42|1278.89|1271.69|1275.95|1268.75|864
1720812600000|2024-07-12 19:30:00|1278.6|1271.4|1276.44|1269.24|1278.96|1271.76|1273.55|1266.35|967
1720812900000|2024-07-12 19:35:00|1276.47|1269.27|1274.21|1267.01|1276.75|1269.55|1273.81|1266.61|902
1720813200000|2024-07-12 19:40:00|1274.14|1266.94|1275.9|1268.7|1277.06|1269.86|1273.95|1266.75|852
1720813500000|2024-07-12 19:45:00|1275.93|1268.73|1273.61|1266.41|1277.03|1269.83|1273.35|1266.15|777
1720813800000|2024-07-12 19:50:00|1273.6|1266.4|1275.54|1268.34|1276.06|1268.86|1273.28|1266.08|593
1720814100000|2024-07-12 19:55:00|1275.58|1268.38|1272.85|1265.65|1275.58|1268.38|1271.81|1264.61|767
1720814400000|2024-07-12 20:00:00|1272.89|1265.69|1271.49|1264.29|1273.94|1266.74|1270.32|1263.12|782
1720814700000|2024-07-12 20:05:00|1271.46|1264.26|1271.46|1264.26|1273.34|1266.14|1270.63|1263.43|591
1720815000000|2024-07-12 20:10:00|1271.39|1264.19|1271.09|1263.89|1273.1|1265.9|1270.71|1263.51|301
1720815300000|2024-07-12 20:15:00|1270.85|1263.65|1265.84|1258.64|1271.53|1264.33|1265.13|1257.93|790
1720815600000|2024-07-12 20:20:00|1265.82|1258.62|1259.93|1252.73|1265.82|1258.62|1259.93|1252.73|738
1720815900000|2024-07-12 20:25:00|1259.98|1252.78|1262.34|1255.14|1263.24|1256.04|1259.23|1252.03|762
1720816200000|2024-07-12 20:30:00|1262.35|1255.15|1264.66|1257.46|1266.24|1259.04|1261.75|1254.55|901
1720816500000|2024-07-12 20:35:00|1264.68|1257.48|1265.21|1258.01|1265.51|1258.31|1262.42|1255.22|742
1720816800000|2024-07-12 20:40:00|1265.36|1258.16|1268.07|1260.87|1268.18|1260.98|1264.56|1257.36|583
1720817100000|2024-07-12 20:45:00|1268.06|1260.86|1270.85|1263.65|1272.41|1265.21|1267.73|1260.53|635
1720817400000|2024-07-12 20:50:00|1270.84|1263.64|1271.61|1264.41|1273.01|1265.81|1270.77|1263.57|597
1720817700000|2024-07-12 20:55:00|1271.19|1263.99|1271.23|1264.03|1271.53|1264.33|1269.17|1261.97|500
1720854000000|2024-07-13 07:00:00|1300.2|1293|1299.89|1292.69|1300.57|1293.37|1297.58|1290.38|534
1720854300000|2024-07-13 07:05:00|1299.85|1292.65|1299.35|1292.15|1300.62|1293.42|1298.59|1291.39|588
1720854600000|2024-07-13 07:10:00|1299.26|1292.06|1303.96|1296.76|1303.96|1296.76|1299.16|1291.96|347
1720854900000|2024-07-13 07:15:00|1303.98|1296.78|1303.65|1296.45|1304.46|1297.26|1302.96|1295.76|470
1720855200000|2024-07-13 07:20:00|1303.68|1296.48|1303.36|1296.16|1304.47|1297.27|1302.86|1295.66|466
1720855500000|2024-07-13 07:25:00|1303.33|1296.13|1304.94|1297.74|1304.98|1297.78|1302.96|1295.76|444
1720855800000|2024-07-13 07:30:00|1304.95|1297.75|1304.69|1297.49|1305.35|1298.15|1303.13|1295.93|450
1720856100000|2024-07-13 07:35:00|1304.58|1297.38|1304.48|1297.28|1304.79|1297.59|1302.63|1295.43|518
1720856400000|2024-07-13 07:40:00|1304.49|1297.29|1302.58|1295.38|1304.52|1297.32|1302.23|1295.03|551
1720856700000|2024-07-13 07:45:00|1302.62|1295.42|1306.44|1299.24|1306.44|1299.24|1302.2|1295|537
1720857000000|2024-07-13 07:50:00|1306.47|1299.27|1303.65|1296.45|1306.47|1299.27|1303.44|1296.24|529
1720857300000|2024-07-13 07:55:00|1303.45|1296.25|1306.51|1299.31|1306.56|1299.36|1303.11|1295.91|434
1720857600000|2024-07-13 08:00:00|1306.5|1299.3|1306.01|1298.81|1308.8|1301.6|1305.6|1298.4|603
1720857900000|2024-07-13 08:05:00|1305.96|1298.76|1306.56|1299.36|1308.19|1300.99|1305.82|1298.62|650
1720858200000|2024-07-13 08:10:00|1306.48|1299.28|1304.84|1297.64|1306.6|1299.4|1304.32|1297.12|549
1720858500000|2024-07-13 08:15:00|1304.85|1297.65|1304.46|1297.26|1305.98|1298.78|1303.85|1296.65|592
1720858800000|2024-07-13 08:20:00|1304.38|1297.18|1303.06|1295.86|1305.19|1297.99|1302.37|1295.17|564
1720859100000|2024-07-13 08:25:00|1303.07|1295.87|1303.46|1296.26|1303.54|1296.34|1302.42|1295.22|489
1720859400000|2024-07-13 08:30:00|1303.41|1296.21|1302.92|1295.72|1303.84|1296.64|1302.74|1295.54|513
1720859700000|2024-07-13 08:35:00|1302.91|1295.71|1301.37|1294.17|1303.42|1296.22|1300.96|1293.76|475
1720860000000|2024-07-13 08:40:00|1301.4|1294.2|1301.1|1293.9|1301.91|1294.71|1300.39|1293.19|380
1720860300000|2024-07-13 08:45:00|1300.95|1293.75|1300.03|1292.83|1301.23|1294.03|1299.41|1292.21|361
1720860600000|2024-07-13 08:50:00|1300.04|1292.84|1298.15|1290.95|1300.51|1293.31|1297.61|1290.41|490
1720860900000|2024-07-13 08:55:00|1298.16|1290.96|1297.32|1290.12|1299.47|1292.27|1297.05|1289.85|507
1720861200000|2024-07-13 09:00:00|1297.29|1290.09|1295.46|1288.26|1298.49|1291.29|1295.04|1287.84|515
1720861500000|2024-07-13 09:05:00|1295.44|1288.24|1297.49|1290.29|1297.53|1290.33|1295.07|1287.87|587
1720861800000|2024-07-13 09:10:00|1297.48|1290.28|1298.52|1291.32|1298.96|1291.76|1297.48|1290.28|407
1720862100000|2024-07-13 09:15:00|1298.55|1291.35|1302.49|1295.29|1302.97|1295.77|1298.21|1291.01|525
1720862400000|2024-07-13 09:20:00|1302.5|1295.3|1304.22|1297.02|1305.22|1298.02|1302.21|1295.01|576
1720862700000|2024-07-13 09:25:00|1304.23|1297.03|1307.13|1299.93|1307.32|1300.12|1304.17|1296.97|520
1720863000000|2024-07-13 09:30:00|1306.93|1299.73|1305.24|1298.04|1309.18|1301.98|1305.11|1297.91|806
1720863300000|2024-07-13 09:35:00|1305.16|1297.96|1306.04|1298.84|1306.5|1299.3|1303.47|1296.27|683
1720863600000|2024-07-13 09:40:00|1306.01|1298.81|1305.29|1298.09|1306.05|1298.85|1304.63|1297.43|539
1720863900000|2024-07-13 09:45:00|1305.3|1298.1|1304.46|1297.26|1305.55|1298.35|1303.64|1296.44|533
1720864200000|2024-07-13 09:50:00|1304.47|1297.27|1308.1|1300.9|1308.89|1301.69|1304.31|1297.11|591
1720864500000|2024-07-13 09:55:00|1308.02|1300.82|1310.43|1303.23|1311.81|1304.61|1308.02|1300.82|780
1720864800000|2024-07-13 10:00:00|1310.45|1303.25|1309.41|1302.21|1311.89|1304.69|1308.34|1301.14|772
1720865100000|2024-07-13 10:05:00|1309.38|1302.18|1313.41|1306.21|1313.45|1306.25|1309.16|1301.96|634
1720865400000|2024-07-13 10:10:00|1313.45|1306.25|1312.6|1305.4|1313.82|1306.62|1311.08|1303.88|581
1720865700000|2024-07-13 10:15:00|1312.59|1305.39|1311.91|1304.71|1313.22|1306.02|1310.1|1302.9|578
1720866000000|2024-07-13 10:20:00|1311.9|1304.7|1312|1304.8|1313.21|1306.01|1310.89|1303.69|592
1720866300000|2024-07-13 10:25:00|1312.02|1304.82|1311.97|1304.77|1312.61|1305.41|1311.34|1304.14|622
1720866600000|2024-07-13 10:30:00|1312.27|1305.07|1309.45|1302.25|1312.35|1305.15|1308.98|1301.78|666
1720866900000|2024-07-13 10:35:00|1309.42|1302.22|1310.2|1303|1311.53|1304.33|1309.35|1302.15|742
1720867200000|2024-07-13 10:40:00|1310.21|1303.01|1306.53|1299.33|1310.31|1303.11|1306.47|1299.27|718
1720867500000|2024-07-13 10:45:00|1306.48|1299.28|1307.17|1299.97|1307.18|1299.98|1303.75|1296.55|684
1720867800000|2024-07-13 10:50:00|1307.18|1299.98|1308.53|1301.33|1308.64|1301.44|1306.51|1299.31|711
1720868100000|2024-07-13 10:55:00|1308.8|1301.6|1309.2|1302|1309.95|1302.75|1308.5|1301.3|514
1720868400000|2024-07-13 11:00:00|1309.21|1302.01|1306.23|1299.03|1309.23|1302.03|1305.6|1298.4|586
1720868700000|2024-07-13 11:05:00|1306.24|1299.04|1304.89|1297.69|1307.29|1300.09|1304.72|1297.52|646
1720869000000|2024-07-13 11:10:00|1304.88|1297.68|1306.57|1299.37|1306.98|1299.78|1304.88|1297.68|573
1720869300000|2024-07-13 11:15:00|1306.56|1299.36|1306.07|1298.87|1306.62|1299.42|1304.83|1297.63|479
1720869600000|2024-07-13 11:20:00|1306.05|1298.85|1307|1299.8|1307.31|1300.11|1306.05|1298.85|462
1720869900000|2024-07-13 11:25:00|1307.01|1299.81|1307.55|1300.35|1308.64|1301.44|1306.56|1299.36|470
1720870200000|2024-07-13 11:30:00|1307.52|1300.32|1308.39|1301.19|1309.89|1302.69|1307.19|1299.99|621
1720870500000|2024-07-13 11:35:00|1308.41|1301.21|1308.65|1301.45|1309.24|1302.04|1307.36|1300.16|605
1720870800000|2024-07-13 11:40:00|1308.64|1301.44|1309.44|1302.24|1309.44|1302.24|1308.05|1300.85|557
1720871100000|2024-07-13 11:45:00|1309.43|1302.23|1307.75|1300.55|1309.45|1302.25|1307.37|1300.17|637
1720871400000|2024-07-13 11:50:00|1308|1300.8|1308.26|1301.06|1308.99|1301.79|1306.39|1299.19|628
1720871700000|2024-07-13 11:55:00|1308.27|1301.07|1306.24|1299.04|1308.52|1301.32|1305.57|1298.37|518
1720872000000|2024-07-13 12:00:00|1306.25|1299.05|1307.04|1299.84|1307.51|1300.31|1305.17|1297.97|619
1720872300000|2024-07-13 12:05:00|1307.03|1299.83|1307.36|1300.16|1308.47|1301.27|1305.86|1298.66|425
1720872600000|2024-07-13 12:10:00|1307.2|1300|1303.87|1296.67|1307.2|1300|1303.21|1296.01|351
1720872900000|2024-07-13 12:15:00|1303.9|1296.7|1304.49|1297.29|1304.9|1297.7|1303.35|1296.15|375
1720873200000|2024-07-13 12:20:00|1304.55|1297.35|1306.3|1299.1|1306.87|1299.67|1304.19|1296.99|647
1720873500000|2024-07-13 12:25:00|1306.4|1299.2|1306.68|1299.48|1307.48|1300.28|1305.84|1298.64|533
1720873800000|2024-07-13 12:30:00|1306.69|1299.49|1306.81|1299.61|1307.43|1300.23|1306.27|1299.07|471
1720874100000|2024-07-13 12:35:00|1306.83|1299.63|1305.97|1298.77|1306.84|1299.64|1305.72|1298.52|481
1720874400000|2024-07-13 12:40:00|1306.01|1298.81|1307.2|1300|1308.07|1300.87|1305.39|1298.19|517
1720874700000|2024-07-13 12:45:00|1307.21|1300.01|1305.97|1298.77|1308.63|1301.43|1305.11|1297.91|694
1720875000000|2024-07-13 12:50:00|1305.98|1298.78|1308.7|1301.5|1309.29|1302.09|1304.7|1297.5|740
1720875300000|2024-07-13 12:55:00|1308.69|1301.49|1307.6|1300.4|1308.98|1301.78|1306.48|1299.28|591
1720875600000|2024-07-13 13:00:00|1307.52|1300.32|1307.51|1300.31|1309.19|1301.99|1306.34|1299.14|651
1720875900000|2024-07-13 13:05:00|1307.52|1300.32|1305.69|1298.49|1307.72|1300.52|1305.4|1298.2|535
1720876200000|2024-07-13 13:10:00|1305.7|1298.5|1306.49|1299.29|1306.76|1299.56|1304.99|1297.79|593
1720876500000|2024-07-13 13:15:00|1306.5|1299.3|1305.76|1298.56|1306.69|1299.49|1305.54|1298.34|443
1720876800000|2024-07-13 13:20:00|1305.81|1298.61|1304.4|1297.2|1305.81|1298.61|1303.9|1296.7|435
1720877100000|2024-07-13 13:25:00|1304.41|1297.21|1304.03|1296.83|1304.7|1297.5|1303.5|1296.3|373
1720877400000|2024-07-13 13:30:00|1304.04|1296.84|1302.66|1295.46|1305.46|1298.26|1302.66|1295.46|469
1720877700000|2024-07-13 13:35:00|1302.62|1295.42|1301.06|1293.86|1302.7|1295.5|1299.54|1292.34|610
1720878000000|2024-07-13 13:40:00|1301.03|1293.83|1301.58|1294.38|1301.64|1294.44|1300.08|1292.88|535
1720878300000|2024-07-13 13:45:00|1301.56|1294.36|1303.18|1295.98|1303.88|1296.68|1301.37|1294.17|642
1720878600000|2024-07-13 13:50:00|1303.19|1295.99|1301.7|1294.5|1304.54|1297.34|1301.49|1294.29|601
1720878900000|2024-07-13 13:55:00|1301.74|1294.54|1300.02|1292.82|1301.9|1294.7|1299.14|1291.94|576
1720879200000|2024-07-13 14:00:00|1300.03|1292.83|1297.9|1290.7|1301.33|1294.13|1296.73|1289.53|707
1720879500000|2024-07-13 14:05:00|1297.86|1290.66|1297.97|1290.77|1299.99|1292.79|1297.56|1290.36|715
1720879800000|2024-07-13 14:10:00|1297.94|1290.74|1299.49|1292.29|1300.05|1292.85|1297.62|1290.42|782
1720880100000|2024-07-13 14:15:00|1299.52|1292.32|1302.68|1295.48|1303.55|1296.35|1298.19|1290.99|773
1720880400000|2024-07-13 14:20:00|1302.67|1295.47|1302.21|1295.01|1302.94|1295.74|1300.94|1293.74|560
1720880700000|2024-07-13 14:25:00|1302.22|1295.02|1302.55|1295.35|1303.16|1295.96|1301.37|1294.17|418
1720881000000|2024-07-13 14:30:00|1302.51|1295.31|1303.44|1296.24|1304.14|1296.94|1302.13|1294.93|520
1720881300000|2024-07-13 14:35:00|1303.45|1296.25|1305.93|1298.73|1306.21|1299.01|1302.39|1295.19|597
1720881600000|2024-07-13 14:40:00|1305.95|1298.75|1306.06|1298.86|1306.57|1299.37|1305.19|1297.99|428
1720881900000|2024-07-13 14:45:00|1306.07|1298.87|1303.09|1295.89|1306.15|1298.95|1303.09|1295.89|443
1720882200000|2024-07-13 14:50:00|1303.11|1295.91|1302.35|1295.15|1304.26|1297.06|1302.28|1295.08|554
1720882500000|2024-07-13 14:55:00|1302.34|1295.14|1302.54|1295.34|1303.04|1295.84|1301.54|1294.34|565
1720882800000|2024-07-13 15:00:00|1302.53|1295.33|1299.88|1292.68|1302.84|1295.64|1299.88|1292.68|541
1720883100000|2024-07-13 15:05:00|1299.89|1292.69|1300.66|1293.46|1301.08|1293.88|1298.95|1291.75|671
1720883400000|2024-07-13 15:10:00|1300.65|1293.45|1301.55|1294.35|1302.51|1295.31|1300.53|1293.33|682
1720883700000|2024-07-13 15:15:00|1301.54|1294.34|1304.69|1297.49|1304.86|1297.66|1301.51|1294.31|720
1720884000000|2024-07-13 15:20:00|1304.7|1297.5|1306.59|1299.39|1307.32|1300.12|1303.97|1296.77|633
1720884300000|2024-07-13 15:25:00|1306.58|1299.38|1305.79|1298.59|1307.28|1300.08|1305.45|1298.25|650
1720884600000|2024-07-13 15:30:00|1305.76|1298.56|1304.98|1297.78|1307.06|1299.86|1304.97|1297.77|722
1720884900000|2024-07-13 15:35:00|1305.05|1297.85|1307.35|1300.15|1309.04|1301.84|1304.97|1297.77|734
1720885200000|2024-07-13 15:40:00|1307.37|1300.17|1306.05|1298.85|1308.14|1300.94|1304.97|1297.77|794
1720885500000|2024-07-13 15:45:00|1306.04|1298.84|1307.74|1300.54|1307.91|1300.71|1305.06|1297.86|797
1720885800000|2024-07-13 15:50:00|1307.73|1300.53|1309.05|1301.85|1309.49|1302.29|1307.01|1299.81|764
1720886100000|2024-07-13 15:55:00|1309.04|1301.84|1308.99|1301.79|1310.41|1303.21|1308.63|1301.43|687
1720886400000|2024-07-13 16:00:00|1309|1301.8|1307.85|1300.65|1310.77|1303.57|1307.62|1300.42|781
1720886700000|2024-07-13 16:05:00|1307.86|1300.66|1312.49|1305.29|1312.91|1305.71|1307.85|1300.65|583
1720887000000|2024-07-13 16:10:00|1312.48|1305.28|1311.52|1304.32|1313.8|1306.6|1311.09|1303.89|598
1720887300000|2024-07-13 16:15:00|1311.59|1304.39|1313.46|1306.26|1313.86|1306.66|1310.69|1303.49|601
1720887600000|2024-07-13 16:20:00|1313.45|1306.25|1311.66|1304.46|1315.41|1308.21|1311.43|1304.23|756
1720887900000|2024-07-13 16:25:00|1311.65|1304.45|1309.98|1302.78|1312.03|1304.83|1308.45|1301.25|727
1720888200000|2024-07-13 16:30:00|1309.99|1302.79|1307.3|1300.1|1310.03|1302.83|1307.18|1299.98|783
1720888500000|2024-07-13 16:35:00|1307.27|1300.07|1312.55|1305.35|1312.55|1305.35|1306.82|1299.62|691
1720888800000|2024-07-13 16:40:00|1312.54|1305.34|1312.97|1305.77|1313.4|1306.2|1311.91|1304.71|628
1720889100000|2024-07-13 16:45:00|1312.91|1305.71|1314.09|1306.89|1314.69|1307.49|1311.85|1304.65|480
1720889400000|2024-07-13 16:50:00|1314.16|1306.96|1313.49|1306.29|1314.63|1307.43|1312.58|1305.38|511
1720889700000|2024-07-13 16:55:00|1313.5|1306.3|1303.9|1296.7|1313.55|1306.35|1302.04|1294.84|672
1720890000000|2024-07-13 17:00:00|1303.93|1296.73|1306|1298.8|1306.19|1298.99|1303.93|1296.73|607
1720890300000|2024-07-13 17:05:00|1306.01|1298.81|1306.83|1299.63|1306.86|1299.66|1304.9|1297.7|486
1720890600000|2024-07-13 17:10:00|1306.49|1299.29|1304.21|1297.01|1306.86|1299.66|1304.13|1296.93|354
1720890900000|2024-07-13 17:15:00|1304.14|1296.94|1305.45|1298.25|1306.04|1298.84|1303.49|1296.29|501
1720891200000|2024-07-13 17:20:00|1305.41|1298.21|1305.04|1297.84|1305.95|1298.75|1303.55|1296.35|488
1720891500000|2024-07-13 17:25:00|1305.03|1297.83|1303.07|1295.87|1305.14|1297.94|1302.56|1295.36|494
1720891800000|2024-07-13 17:30:00|1303.1|1295.9|1303.25|1296.05|1303.74|1296.54|1302.23|1295.03|588
1720892100000|2024-07-13 17:35:00|1303.27|1296.07|1304.73|1297.53|1304.83|1297.63|1302.54|1295.34|551
1720892400000|2024-07-13 17:40:00|1304.71|1297.51|1303.17|1295.97|1304.87|1297.67|1302.64|1295.44|397
1720892700000|2024-07-13 17:45:00|1303.18|1295.98|1303.39|1296.19|1304.41|1297.21|1302.91|1295.71|536
1720893000000|2024-07-13 17:50:00|1303.38|1296.18|1303.43|1296.23|1304.87|1297.67|1302.85|1295.65|446
1720893300000|2024-07-13 17:55:00|1303.41|1296.21|1303.96|1296.76|1304.06|1296.86|1302.44|1295.24|517
1720893600000|2024-07-13 18:00:00|1303.93|1296.73|1304.82|1297.62|1305.14|1297.94|1303.4|1296.2|631
1720893900000|2024-07-13 18:05:00|1304.81|1297.61|1306.04|1298.84|1306.17|1298.97|1303.69|1296.49|524
1720894200000|2024-07-13 18:10:00|1305.98|1298.78|1301.78|1294.58|1306.01|1298.81|1301.6|1294.4|489
1720894500000|2024-07-13 18:15:00|1301.72|1294.52|1301.59|1294.39|1302.2|1295|1300.23|1293.03|683
1720894800000|2024-07-13 18:20:00|1301.55|1294.35|1301.2|1294|1302.49|1295.29|1300.74|1293.54|572
1720895100000|2024-07-13 18:25:00|1301.19|1293.99|1300.41|1293.21|1301.57|1294.37|1299.58|1292.38|265
1720895400000|2024-07-13 18:30:00|1300.07|1292.87|1300.87|1293.67|1300.98|1293.78|1298.81|1291.61|400
1720895700000|2024-07-13 18:35:00|1300.86|1293.66|1299.06|1291.86|1301.18|1293.98|1298|1290.8|602
1720896000000|2024-07-13 18:40:00|1299.04|1291.84|1298.96|1291.76|1299.23|1292.03|1298.11|1290.91|438
1720896300000|2024-07-13 18:45:00|1298.91|1291.71|1299.11|1291.91|1299.12|1291.92|1297.8|1290.6|473
1720896600000|2024-07-13 18:50:00|1299.14|1291.94|1299.73|1292.53|1300.1|1292.9|1298.44|1291.24|580
1720896900000|2024-07-13 18:55:00|1299.74|1292.54|1300.11|1292.91|1300.86|1293.66|1299.55|1292.35|348
1720897200000|2024-07-13 19:00:00|1300.02|1292.82|1301.95|1294.75|1302.03|1294.83|1299.94|1292.74|447
1720897500000|2024-07-13 19:05:00|1301.37|1294.17|1303.64|1296.44|1303.66|1296.46|1301.27|1294.07|330
1720897800000|2024-07-13 19:10:00|1303.68|1296.48|1304.76|1297.56|1308.03|1300.83|1303.68|1296.48|438
1720898100000|2024-07-13 19:15:00|1304.74|1297.54|1301.94|1294.74|1305.07|1297.87|1301.81|1294.61|563
1720898400000|2024-07-13 19:20:00|1301.95|1294.75|1305.61|1298.41|1305.61|1298.41|1300.62|1293.42|374
1720898700000|2024-07-13 19:25:00|1305.6|1298.4|1304.9|1297.7|1307.66|1300.46|1303.49|1296.29|474
1720899000000|2024-07-13 19:30:00|1304.64|1297.44|1303.17|1295.97|1305.53|1298.33|1302.58|1295.38|647
1720899300000|2024-07-13 19:35:00|1303.16|1295.96|1306.96|1299.76|1307.23|1300.03|1302.26|1295.06|492
1720899600000|2024-07-13 19:40:00|1306.92|1299.72|1307.57|1300.37|1310.5|1303.3|1306.88|1299.68|408
1720899900000|2024-07-13 19:45:00|1307.56|1300.36|1306.84|1299.64|1307.96|1300.76|1304.97|1297.77|555
1720900200000|2024-07-13 19:50:00|1306.82|1299.62|1310.45|1303.25|1310.45|1303.25|1305.65|1298.45|551
1720900500000|2024-07-13 19:55:00|1310.74|1303.54|1309.93|1302.73|1311.36|1304.16|1309.13|1301.93|589
1720900800000|2024-07-13 20:00:00|1309.89|1302.69|1309.94|1302.74|1310.94|1303.74|1308.42|1301.22|604
1720901100000|2024-07-13 20:05:00|1309.95|1302.75|1308.19|1300.99|1310.93|1303.73|1307.99|1300.79|545
1720901400000|2024-07-13 20:10:00|1308.21|1301.01|1308.55|1301.35|1312.13|1304.93|1307.81|1300.61|576
1720901700000|2024-07-13 20:15:00|1308.47|1301.27|1305.53|1298.33|1309.84|1302.64|1305.04|1297.84|711
1720902000000|2024-07-13 20:20:00|1305.66|1298.46|1310.99|1303.79|1311.02|1303.82|1305.34|1298.14|635
1720902300000|2024-07-13 20:25:00|1311.01|1303.81|1306.94|1299.74|1311.03|1303.83|1306.13|1298.93|650
1720902600000|2024-07-13 20:30:00|1306.9|1299.7|1303.59|1296.39|1307.13|1299.93|1303.05|1295.85|673
1720902900000|2024-07-13 20:35:00|1303.58|1296.38|1304.44|1297.24|1305.34|1298.14|1302.73|1295.53|568
1720903200000|2024-07-13 20:40:00|1304.45|1297.25|1304.26|1297.06|1305.21|1298.01|1303.44|1296.24|510
1720903500000|2024-07-13 20:45:00|1304.21|1297.01|1302.76|1295.56|1304.92|1297.72|1300.28|1293.08|490
1720903800000|2024-07-13 20:50:00|1302.77|1295.57|1303|1295.8|1304.99|1297.79|1301.26|1294.06|590
1720904100000|2024-07-13 20:55:00|1303.01|1295.81|1300.99|1293.79|1303.96|1296.76|1300.88|1293.68|515
1720904400000|2024-07-13 21:00:00|1301|1293.8|1301.07|1293.87|1301.29|1294.09|1299.7|1292.5|493
1720904700000|2024-07-13 21:05:00|1301.06|1293.86|1300.08|1292.88|1301.11|1293.91|1299.47|1292.27|295
1720905000000|2024-07-13 21:10:00|1300.09|1292.89|1300.14|1292.94|1300.46|1293.26|1298.75|1291.55|225
1720905300000|2024-07-13 21:15:00|1300.3|1293.1|1301.88|1294.68|1302.42|1295.22|1299.41|1292.21|448
1720905600000|2024-07-13 21:20:00|1301.89|1294.69|1302.53|1295.33|1302.9|1295.7|1301.59|1294.39|172
1720905900000|2024-07-13 21:25:00|1302.48|1295.28|1302.95|1295.75|1303.45|1296.25|1301.91|1294.71|180
1720906200000|2024-07-13 21:30:00|1302.94|1295.74|1301.4|1294.2|1302.95|1295.75|1300.58|1293.38|157
1720906500000|2024-07-13 21:35:00|1301.41|1294.21|1300.08|1292.88|1301.44|1294.24|1299.97|1292.77|109
1720906800000|2024-07-13 21:40:00|1300.1|1292.9|1299.85|1292.65|1300.85|1293.65|1299|1291.8|141
1720907100000|2024-07-13 21:45:00|1299.86|1292.66|1299.48|1292.28|1299.93|1292.73|1298.93|1291.73|175
1720907400000|2024-07-13 21:50:00|1299.38|1292.18|1299.44|1292.24|1299.48|1292.28|1298.85|1291.65|132
1720907700000|2024-07-13 21:55:00|1299.43|1292.23|1300.97|1293.77|1300.99|1293.79|1299.41|1292.21|296
1720908000000|2024-07-13 22:00:00|1300.96|1293.76|1300.74|1293.54|1301.57|1294.37|1299.27|1292.07|379
1720908300000|2024-07-13 22:05:00|1300.77|1293.57|1299.98|1292.78|1301.18|1293.98|1299.49|1292.29|331
1720908600000|2024-07-13 22:10:00|1299.94|1292.74|1300.37|1293.17|1300.88|1293.68|1299.28|1292.08|187
1720908900000|2024-07-13 22:15:00|1300.34|1293.14|1299.39|1292.19|1300.81|1293.61|1298.86|1291.66|177
1720909200000|2024-07-13 22:20:00|1298.91|1291.71|1293.15|1285.95|1298.91|1291.71|1293.1|1285.9|424
1720909500000|2024-07-13 22:25:00|1293.2|1286|1295.92|1288.72|1296.49|1289.29|1292.41|1285.21|790
1720909800000|2024-07-13 22:30:00|1295.86|1288.66|1295.4|1288.2|1296.89|1289.69|1293.49|1286.29|697
1720910100000|2024-07-13 22:35:00|1295.41|1288.21|1295.68|1288.48|1295.71|1288.51|1293.45|1286.25|651
1720910400000|2024-07-13 22:40:00|1295.69|1288.49|1302.25|1295.05|1307.25|1300.05|1295.69|1288.49|990
1720910700000|2024-07-13 22:45:00|1302.75|1295.55|1307.48|1300.28|1308.89|1301.69|1302.39|1295.19|991
1720911000000|2024-07-13 22:50:00|1307.46|1300.26|1308.14|1300.94|1309.16|1301.96|1304.82|1297.62|952
1720911300000|2024-07-13 22:55:00|1308.12|1300.92|1309.83|1302.63|1310.41|1303.21|1305.87|1298.67|960
1720911600000|2024-07-13 23:00:00|1309.86|1302.66|1310.45|1303.25|1310.93|1303.73|1305.15|1297.95|906
1720911900000|2024-07-13 23:05:00|1310.41|1303.21|1314.08|1306.88|1314.28|1307.08|1310.04|1302.84|943
1720912200000|2024-07-13 23:10:00|1314.1|1306.9|1314.54|1307.34|1315.76|1308.56|1312.9|1305.7|970
1720912500000|2024-07-13 23:15:00|1314.5|1307.3|1314.56|1307.36|1317.27|1310.07|1311.43|1304.23|969
1720912800000|2024-07-13 23:20:00|1314.72|1307.52|1310.99|1303.79|1315.25|1308.05|1310.86|1303.66|876
1720913100000|2024-07-13 23:25:00|1310.98|1303.78|1306.09|1298.89|1311|1303.8|1306.04|1298.84|806
1720913400000|2024-07-13 23:30:00|1306.08|1298.88|1306|1298.8|1307.22|1300.02|1304.33|1297.13|800
1720913700000|2024-07-13 23:35:00|1305.98|1298.78|1305.18|1297.98|1306.02|1298.82|1302.5|1295.3|682
1720914000000|2024-07-13 23:40:00|1305.17|1297.97|1307.93|1300.73|1308.09|1300.89|1304.84|1297.64|536
1720914300000|2024-07-13 23:45:00|1307.9|1300.7|1307.97|1300.77|1310.15|1302.95|1306.83|1299.63|674
1720914600000|2024-07-13 23:50:00|1307.98|1300.78|1305.14|1297.94|1308|1300.8|1304.44|1297.24|782
1720914900000|2024-07-13 23:55:00|1305.15|1297.95|1306.21|1299.01|1307.02|1299.82|1305.11|1297.91|615
1720915200000|2024-07-14 00:00:00|1306.14|1298.94|1309.47|1302.27|1309.9|1302.7|1305.98|1298.78|602
1720915500000|2024-07-14 00:05:00|1309.78|1302.58|1310.22|1303.02|1310.98|1303.78|1308.85|1301.65|674
1720915800000|2024-07-14 00:10:00|1310.23|1303.03|1310.54|1303.34|1310.97|1303.77|1308.84|1301.64|702
1720916100000|2024-07-14 00:15:00|1310.52|1303.32|1307.36|1300.16|1311.21|1304.01|1306.96|1299.76|891
1720916400000|2024-07-14 00:20:00|1307.35|1300.15|1307.29|1300.09|1310.93|1303.73|1306.55|1299.35|851
1720916700000|2024-07-14 00:25:00|1307.28|1300.08|1304.01|1296.81|1307.28|1300.08|1303.43|1296.23|759
1720917000000|2024-07-14 00:30:00|1304|1296.8|1304.91|1297.71|1305.84|1298.64|1300.41|1293.21|796
1720917300000|2024-07-14 00:35:00|1304.95|1297.75|1307.42|1300.22|1307.9|1300.7|1304.83|1297.63|707
1720917600000|2024-07-14 00:40:00|1307.48|1300.28|1309.91|1302.71|1310.7|1303.5|1307.08|1299.88|625
1720917900000|2024-07-14 00:45:00|1309.92|1302.72|1315.14|1307.94|1315.2|1308|1309.19|1301.99|614
1720918200000|2024-07-14 00:50:00|1315.12|1307.92|1315.34|1308.14|1315.83|1308.63|1314.73|1307.53|653
1720918500000|2024-07-14 00:55:00|1315.32|1308.12|1316.11|1308.91|1317.15|1309.95|1315.28|1308.08|591
1720918800000|2024-07-14 01:00:00|1316.1|1308.9|1316.39|1309.19|1317.32|1310.12|1315.03|1307.83|672
1720919100000|2024-07-14 01:05:00|1316.41|1309.21|1313.77|1306.57|1316.41|1309.21|1313.46|1306.26|762
1720919400000|2024-07-14 01:10:00|1313.75|1306.55|1308.06|1300.86|1314.08|1306.88|1308.02|1300.82|727
1720919700000|2024-07-14 01:15:00|1308.04|1300.84|1306.92|1299.72|1308.91|1301.71|1305.14|1297.94|659
1720920000000|2024-07-14 01:20:00|1306.93|1299.73|1308.12|1300.92|1308.55|1301.35|1305.87|1298.67|731
1720920300000|2024-07-14 01:25:00|1308.06|1300.86|1311.94|1304.74|1312.95|1305.75|1308.06|1300.86|588
1720920600000|2024-07-14 01:30:00|1311.93|1304.73|1313.82|1306.62|1314.02|1306.82|1311.93|1304.73|646
1720920900000|2024-07-14 01:35:00|1313.86|1306.66|1315|1307.8|1315.18|1307.98|1312.29|1305.09|574
1720921200000|2024-07-14 01:40:00|1315.25|1308.05|1315.46|1308.26|1316.1|1308.9|1314.28|1307.08|559
1720921500000|2024-07-14 01:45:00|1315.43|1308.23|1313.8|1306.6|1315.58|1308.38|1313.28|1306.08|463
1720921800000|2024-07-14 01:50:00|1313.67|1306.47|1313.76|1306.56|1315.96|1308.76|1312.88|1305.68|610
1720922100000|2024-07-14 01:55:00|1313.78|1306.58|1312.21|1305.01|1314.14|1306.94|1312.17|1304.97|386
1720922400000|2024-07-14 02:00:00|1312.2|1305|1308.6|1301.4|1312.93|1305.73|1307.75|1300.55|633
1720922700000|2024-07-14 02:05:00|1308.62|1301.42|1306.9|1299.7|1309.58|1302.38|1306.21|1299.01|626
1720923000000|2024-07-14 02:10:00|1306.89|1299.69|1305.3|1298.1|1307.28|1300.08|1304.88|1297.68|510
1720923300000|2024-07-14 02:15:00|1305.28|1298.08|1304.64|1297.44|1307.61|1300.41|1304.52|1297.32|621
1720923600000|2024-07-14 02:20:00|1304.63|1297.43|1303.5|1296.3|1305.03|1297.83|1303.28|1296.08|575
1720923900000|2024-07-14 02:25:00|1303.51|1296.31|1299.93|1292.73|1304.01|1296.81|1299.91|1292.71|561
1720924200000|2024-07-14 02:30:00|1299.91|1292.71|1300.11|1292.91|1301.46|1294.26|1299.02|1291.82|688
1720924500000|2024-07-14 02:35:00|1300.1|1292.9|1299.78|1292.58|1300.93|1293.73|1299.08|1291.88|462
1720924800000|2024-07-14 02:40:00|1299.79|1292.59|1297.95|1290.75|1300.09|1292.89|1297.11|1289.91|484
1720925100000|2024-07-14 02:45:00|1297.96|1290.76|1296.98|1289.78|1297.97|1290.77|1295.79|1288.59|429
1720925400000|2024-07-14 02:50:00|1296.97|1289.77|1295.42|1288.22|1297.47|1290.27|1293.46|1286.26|549
1720925700000|2024-07-14 02:55:00|1295.88|1288.68|1298.21|1291.01|1298.28|1291.08|1295.04|1287.84|399
1720926000000|2024-07-14 03:00:00|1298.22|1291.02|1299.96|1292.76|1299.98|1292.78|1297.91|1290.71|461
1720926300000|2024-07-14 03:05:00|1299.93|1292.73|1302.93|1295.73|1303.44|1296.24|1299.93|1292.73|510
1720926600000|2024-07-14 03:10:00|1302.94|1295.74|1301.4|1294.2|1303.78|1296.58|1301.11|1293.91|604
1720926900000|2024-07-14 03:15:00|1301.46|1294.26|1299.91|1292.71|1302.05|1294.85|1299.81|1292.61|631
1720927200000|2024-07-14 03:20:00|1299.93|1292.73|1297.99|1290.79|1300.48|1293.28|1297.88|1290.68|605
1720927500000|2024-07-14 03:25:00|1298|1290.8|1298.03|1290.83|1298.75|1291.55|1296.84|1289.64|610
1720927800000|2024-07-14 03:30:00|1298.05|1290.85|1297.1|1289.9|1298.8|1291.6|1295.53|1288.33|614
1720928100000|2024-07-14 03:35:00|1297.12|1289.92|1298.7|1291.5|1298.7|1291.5|1296.92|1289.72|447
1720928400000|2024-07-14 03:40:00|1298.71|1291.51|1300.43|1293.23|1300.46|1293.26|1298.15|1290.95|409
1720928700000|2024-07-14 03:45:00|1300.19|1292.99|1299.29|1292.09|1300.61|1293.41|1298.66|1291.46|371
1720929000000|2024-07-14 03:50:00|1299.31|1292.11|1300.42|1293.22|1300.83|1293.63|1298.69|1291.49|483
1720929300000|2024-07-14 03:55:00|1300.43|1293.23|1300.8|1293.6|1301.31|1294.11|1299.68|1292.48|362
1720929600000|2024-07-14 04:00:00|1300.71|1293.51|1302.19|1294.99|1302.25|1295.05|1300.42|1293.22|470
1720929900000|2024-07-14 04:05:00|1302.22|1295.02|1303.44|1296.24|1303.87|1296.67|1301.92|1294.72|431
1720930200000|2024-07-14 04:10:00|1303.45|1296.25|1304.69|1297.49|1305.65|1298.45|1303.08|1295.88|550
1720930500000|2024-07-14 04:15:00|1304.73|1297.53|1307.75|1300.55|1308.03|1300.83|1303.45|1296.25|638
1720930800000|2024-07-14 04:20:00|1307.73|1300.53|1313.35|1306.15|1313.69|1306.49|1307.41|1300.21|782
1720931100000|2024-07-14 04:25:00|1313.31|1306.11|1308.06|1300.86|1313.42|1306.22|1306.9|1299.7|920
1720931400000|2024-07-14 04:30:00|1307.51|1300.31|1308.86|1301.66|1309.5|1302.3|1306.04|1298.84|855
1720931700000|2024-07-14 04:35:00|1308.87|1301.67|1306.96|1299.76|1309.68|1302.48|1306.3|1299.1|747
1720932000000|2024-07-14 04:40:00|1306.95|1299.75|1309.94|1302.74|1310.68|1303.48|1306.36|1299.16|695
1720932300000|2024-07-14 04:45:00|1309.95|1302.75|1307.96|1300.76|1310.08|1302.88|1307.13|1299.93|810
1720932600000|2024-07-14 04:50:00|1307.97|1300.77|1310.53|1303.33|1311.04|1303.84|1307.87|1300.67|688
1720932900000|2024-07-14 04:55:00|1310.51|1303.31|1312.06|1304.86|1313.81|1306.61|1309.82|1302.62|627
1720933200000|2024-07-14 05:00:00|1312.07|1304.87|1315.75|1308.55|1315.75|1308.55|1311.85|1304.65|706
1720933500000|2024-07-14 05:05:00|1315.78|1308.58|1313.84|1306.64|1318.89|1311.69|1313.08|1305.88|932
1720933800000|2024-07-14 05:10:00|1313.81|1306.61|1309.61|1302.41|1315.17|1307.97|1309.61|1302.41|786
1720934100000|2024-07-14 05:15:00|1309.65|1302.45|1307.14|1299.94|1309.92|1302.72|1306.95|1299.75|807
1720934400000|2024-07-14 05:20:00|1307.13|1299.93|1311.98|1304.78|1312.59|1305.39|1306.98|1299.78|758
1720934700000|2024-07-14 05:25:00|1312.01|1304.81|1314.84|1307.64|1315.09|1307.89|1311.55|1304.35|739
1720935000000|2024-07-14 05:30:00|1314.88|1307.68|1315.33|1308.13|1315.35|1308.15|1312.84|1305.64|812
1720935300000|2024-07-14 05:35:00|1315.59|1308.39|1318.95|1311.75|1319.61|1312.41|1313.1|1305.9|679
1720935600000|2024-07-14 05:40:00|1318.93|1311.73|1317.82|1310.62|1319.89|1312.69|1314.99|1307.79|617
1720935900000|2024-07-14 05:45:00|1317.83|1310.63|1315.17|1307.97|1318.76|1311.56|1313.47|1306.27|746
1720936200000|2024-07-14 05:50:00|1315.15|1307.95|1317.12|1309.92|1319|1311.8|1314.85|1307.65|805
1720936500000|2024-07-14 05:55:00|1317.09|1309.89|1319.42|1312.22|1319.45|1312.25|1316.88|1309.68|624
1720936800000|2024-07-14 06:00:00|1319.41|1312.21|1317.17|1309.97|1320.19|1312.99|1316.24|1309.04|715
1720937100000|2024-07-14 06:05:00|1317.16|1309.96|1316.43|1309.23|1317.42|1310.22|1315.96|1308.76|649
1720937400000|2024-07-14 06:10:00|1316.42|1309.22|1315.25|1308.05|1316.92|1309.72|1313.52|1306.32|666
1720937700000|2024-07-14 06:15:00|1315.22|1308.02|1315.41|1308.21|1316.38|1309.18|1314.01|1306.81|688
1720938000000|2024-07-14 06:20:00|1315.42|1308.22|1316.33|1309.13|1317.69|1310.49|1314.12|1306.92|717
1720938300000|2024-07-14 06:25:00|1316.45|1309.25|1316.3|1309.1|1317.29|1310.09|1315.21|1308.01|569
1720938600000|2024-07-14 06:30:00|1316.31|1309.11|1317.85|1310.65|1318.08|1310.88|1315.46|1308.26|537
1720938900000|2024-07-14 06:35:00|1317.9|1310.7|1313.98|1306.78|1318.04|1310.84|1313.8|1306.6|675
1720939200000|2024-07-14 06:40:00|1313.96|1306.76|1315.94|1308.74|1316.01|1308.81|1312.93|1305.73|717
1720939500000|2024-07-14 06:45:00|1315.95|1308.75|1315.02|1307.82|1318.02|1310.82|1313.54|1306.34|723
1720939800000|2024-07-14 06:50:00|1315.01|1307.81|1311.71|1304.51|1315.06|1307.86|1310.01|1302.81|817
1720940100000|2024-07-14 06:55:00|1311.72|1304.52|1310.84|1303.64|1313.49|1306.29|1309.07|1301.87|735
1720940400000|2024-07-14 07:00:00|1310.85|1303.65|1308.88|1301.68|1310.97|1303.77|1307.99|1300.79|841
1720940700000|2024-07-14 07:05:00|1308.8|1301.6|1307.38|1300.18|1309.25|1302.05|1306.99|1299.79|610
1720941000000|2024-07-14 07:10:00|1307.39|1300.19|1309.09|1301.89|1309.32|1302.12|1306.83|1299.63|550
1720941300000|2024-07-14 07:15:00|1309.1|1301.9|1312.72|1305.52|1312.81|1305.61|1308.7|1301.5|500
1720941600000|2024-07-14 07:20:00|1312.73|1305.53|1312.94|1305.74|1313.97|1306.77|1310.08|1302.88|614
1720941900000|2024-07-14 07:25:00|1312.93|1305.73|1310.04|1302.84|1313.89|1306.69|1309.99|1302.79|560
1720942200000|2024-07-14 07:30:00|1310.05|1302.85|1312.05|1304.85|1312.14|1304.94|1308.9|1301.7|685
1720942500000|2024-07-14 07:35:00|1312.11|1304.91|1312.94|1305.74|1313.57|1306.37|1311.27|1304.07|500
1720942800000|2024-07-14 07:40:00|1312.95|1305.75|1314.14|1306.94|1314.83|1307.63|1312.28|1305.08|347
1720943100000|2024-07-14 07:45:00|1314.11|1306.91|1313.97|1306.77|1314.75|1307.55|1312.76|1305.56|500
1720943400000|2024-07-14 07:50:00|1313.94|1306.74|1314.86|1307.66|1315.8|1308.6|1312.52|1305.32|567
1720943700000|2024-07-14 07:55:00|1314.84|1307.64|1314.26|1307.06|1315.34|1308.14|1313.16|1305.96|487
1720944000000|2024-07-14 08:00:00|1314.18|1306.98|1316.02|1308.82|1316.13|1308.93|1314.18|1306.98|530
1720944300000|2024-07-14 08:05:00|1316.03|1308.83|1316.35|1309.15|1316.38|1309.18|1313.91|1306.71|634
1720944600000|2024-07-14 08:10:00|1316.36|1309.16|1314.46|1307.26|1317.2|1310|1314.39|1307.19|573
1720944900000|2024-07-14 08:15:00|1314.34|1307.14|1313.39|1306.19|1314.41|1307.21|1312.6|1305.4|716
1720945200000|2024-07-14 08:20:00|1313.44|1306.24|1314.79|1307.59|1315.18|1307.98|1311.89|1304.69|670
1720945500000|2024-07-14 08:25:00|1314.75|1307.55|1319.1|1311.9|1320.18|1312.98|1314.71|1307.51|660
1720945800000|2024-07-14 08:30:00|1318.91|1311.71|1317.14|1309.94|1318.91|1311.71|1316.93|1309.73|681
1720946100000|2024-07-14 08:35:00|1317.11|1309.91|1318.06|1310.86|1318.28|1311.08|1316.09|1308.89|537
1720946400000|2024-07-14 08:40:00|1318.02|1310.82|1319.77|1312.57|1320.99|1313.79|1317.92|1310.72|505
1720946700000|2024-07-14 08:45:00|1319.87|1312.67|1324|1316.8|1324.06|1316.86|1319.34|1312.14|457
1720947000000|2024-07-14 08:50:00|1324.01|1316.81|1324.01|1316.81|1324.92|1317.72|1322.8|1315.6|591
1720947300000|2024-07-14 08:55:00|1324.09|1316.89|1323.26|1316.06|1324.31|1317.11|1322.47|1315.27|452
1720947600000|2024-07-14 09:00:00|1323.22|1316.02|1327.29|1320.09|1327.32|1320.12|1322.79|1315.59|652
1720947900000|2024-07-14 09:05:00|1327.28|1320.08|1328.78|1321.58|1329.48|1322.28|1326.9|1319.7|593
1720948200000|2024-07-14 09:10:00|1328.7|1321.5|1321.09|1313.89|1328.8|1321.6|1320.4|1313.2|667
1720948500000|2024-07-14 09:15:00|1321.08|1313.88|1321.91|1314.71|1323.62|1316.42|1319.27|1312.07|704
1720948800000|2024-07-14 09:20:00|1321.93|1314.73|1320.88|1313.68|1322.29|1315.09|1318.29|1311.09|661
1720949100000|2024-07-14 09:25:00|1320.89|1313.69|1325.16|1317.96|1326.32|1319.12|1320.35|1313.15|555
1720949400000|2024-07-14 09:30:00|1325.18|1317.98|1329.09|1321.89|1329.79|1322.59|1324.47|1317.27|723
1720949700000|2024-07-14 09:35:00|1328.98|1321.78|1327.88|1320.68|1330.21|1323.01|1327.83|1320.63|739
1720950000000|2024-07-14 09:40:00|1327.86|1320.66|1320.83|1313.63|1327.9|1320.7|1319.49|1312.29|832
1720950300000|2024-07-14 09:45:00|1320.85|1313.65|1327.13|1319.93|1328.07|1320.87|1320.85|1313.65|679
1720950600000|2024-07-14 09:50:00|1327.19|1319.99|1329.99|1322.79|1330.04|1322.84|1326|1318.8|736
1720950900000|2024-07-14 09:55:00|1330.04|1322.84|1329.8|1322.6|1330.33|1323.13|1329.07|1321.87|540
1720951200000|2024-07-14 10:00:00|1329.72|1322.52|1326.17|1318.97|1330.96|1323.76|1325.78|1318.58|739
1720951500000|2024-07-14 10:05:00|1326.18|1318.98|1328.7|1321.5|1328.7|1321.5|1324.87|1317.67|771
1720951800000|2024-07-14 10:10:00|1328.73|1321.53|1323.41|1316.21|1329.42|1322.22|1323.37|1316.17|717
1720952100000|2024-07-14 10:15:00|1323.42|1316.22|1324.02|1316.82|1327|1319.8|1322.84|1315.64|691
1720952400000|2024-07-14 10:20:00|1324.01|1316.81|1325.2|1318|1328.97|1321.77|1323.86|1316.66|610
1720952700000|2024-07-14 10:25:00|1325.21|1318.01|1326|1318.8|1328.02|1320.82|1324.53|1317.33|700
1720953000000|2024-07-14 10:30:00|1325.98|1318.78|1327.87|1320.67|1328.6|1321.4|1325.55|1318.35|637
1720953300000|2024-07-14 10:35:00|1327.86|1320.66|1328.24|1321.04|1329.35|1322.15|1327.41|1320.21|624
1720953600000|2024-07-14 10:40:00|1328.25|1321.05|1324.06|1316.86|1328.6|1321.4|1323.4|1316.2|729
1720953900000|2024-07-14 10:45:00|1324.05|1316.85|1322.84|1315.64|1326.15|1318.95|1320.92|1313.72|749
1720954200000|2024-07-14 10:50:00|1322.81|1315.61|1321.99|1314.79|1324.07|1316.87|1321.33|1314.13|762
1720954500000|2024-07-14 10:55:00|1322.07|1314.87|1320.33|1313.13|1322.19|1314.99|1320.1|1312.9|747
1720954800000|2024-07-14 11:00:00|1320.32|1313.12|1322.22|1315.02|1322.84|1315.64|1318.99|1311.79|777
1720955100000|2024-07-14 11:05:00|1322.15|1314.95|1322.15|1314.95|1324.54|1317.34|1321.54|1314.34|671
1720955400000|2024-07-14 11:10:00|1322.17|1314.97|1325.19|1317.99|1325.62|1318.42|1321.63|1314.43|689
1720955700000|2024-07-14 11:15:00|1325.17|1317.97|1323.16|1315.96|1325.94|1318.74|1321.57|1314.37|674
1720956000000|2024-07-14 11:20:00|1323.15|1315.95|1321.13|1313.93|1323.31|1316.11|1320.54|1313.34|627
1720956300000|2024-07-14 11:25:00|1321.09|1313.89|1322.46|1315.26|1322.82|1315.62|1320.61|1313.41|482
1720956600000|2024-07-14 11:30:00|1322.18|1314.98|1322.14|1314.94|1323.39|1316.19|1321.83|1314.63|534
1720956900000|2024-07-14 11:35:00|1322.18|1314.98|1321.9|1314.7|1322.18|1314.98|1319.85|1312.65|598
1720957200000|2024-07-14 11:40:00|1322|1314.8|1321.35|1314.15|1322.92|1315.72|1320.86|1313.66|674
1720957500000|2024-07-14 11:45:00|1321.34|1314.14|1320|1312.8|1321.93|1314.73|1319.93|1312.73|517
1720957800000|2024-07-14 11:50:00|1320.07|1312.87|1316.27|1309.07|1320.07|1312.87|1315.62|1308.42|336
1720958100000|2024-07-14 11:55:00|1316.26|1309.06|1315.02|1307.82|1316.3|1309.1|1314.49|1307.29|435
1720958400000|2024-07-14 12:00:00|1315.03|1307.83|1316.04|1308.84|1316.05|1308.85|1313.42|1306.22|550
1720958700000|2024-07-14 12:05:00|1316.03|1308.83|1311.64|1304.44|1316.05|1308.85|1311.28|1304.08|541
1720959000000|2024-07-14 12:10:00|1311.59|1304.39|1310.13|1302.93|1311.64|1304.44|1308.3|1301.1|745
1720959300000|2024-07-14 12:15:00|1310.09|1302.89|1307.02|1299.82|1310.99|1303.79|1306.92|1299.72|770
1720959600000|2024-07-14 12:20:00|1306.97|1299.77|1308.25|1301.05|1309.02|1301.82|1305.96|1298.76|686
1720959900000|2024-07-14 12:25:00|1308.11|1300.91|1306.14|1298.94|1308.11|1300.91|1305.63|1298.43|770
1720960200000|2024-07-14 12:30:00|1306.09|1298.89|1304.43|1297.23|1307.89|1300.69|1303.41|1296.21|596
1720960500000|2024-07-14 12:35:00|1304.4|1297.2|1305.19|1297.99|1305.89|1298.69|1304.08|1296.88|719
1720960800000|2024-07-14 12:40:00|1305.21|1298.01|1307.8|1300.6|1307.8|1300.6|1304.73|1297.53|446
1720961100000|2024-07-14 12:45:00|1307.81|1300.61|1310.23|1303.03|1310.44|1303.24|1307.59|1300.39|564
1720961400000|2024-07-14 12:50:00|1310.27|1303.07|1308.53|1301.33|1310.35|1303.15|1307.16|1299.96|662
1720961700000|2024-07-14 12:55:00|1308.52|1301.32|1309.26|1302.06|1310.08|1302.88|1308.4|1301.2|598
1720962000000|2024-07-14 13:00:00|1309.27|1302.07|1311.03|1303.83|1311.57|1304.37|1308.55|1301.35|440
1720962300000|2024-07-14 13:05:00|1310.91|1303.71|1312.78|1305.58|1312.83|1305.63|1310.12|1302.92|475
1720962600000|2024-07-14 13:10:00|1312.83|1305.63|1311.89|1304.69|1312.86|1305.66|1311.03|1303.83|451
1720962900000|2024-07-14 13:15:00|1311.9|1304.7|1312.88|1305.68|1313.84|1306.64|1311.86|1304.66|540
1720963200000|2024-07-14 13:20:00|1312.86|1305.66|1314.78|1307.58|1315.31|1308.11|1312.75|1305.55|411
1720963500000|2024-07-14 13:25:00|1314.87|1307.67|1314.06|1306.86|1315.21|1308.01|1313.48|1306.28|391
1720963800000|2024-07-14 13:30:00|1314.13|1306.93|1310.52|1303.32|1314.19|1306.99|1310.43|1303.23|612
1720964100000|2024-07-14 13:35:00|1310.53|1303.33|1311.99|1304.79|1312.24|1305.04|1310.29|1303.09|636
1720964400000|2024-07-14 13:40:00|1311.98|1304.78|1314.2|1307|1315.24|1308.04|1311.9|1304.7|437
1720964700000|2024-07-14 13:45:00|1314.3|1307.1|1315.95|1308.75|1315.97|1308.77|1313.39|1306.19|487
1720965000000|2024-07-14 13:50:00|1315.94|1308.74|1316.41|1309.21|1316.57|1309.37|1314.87|1307.67|361
1720965300000|2024-07-14 13:55:00|1316.42|1309.22|1315.99|1308.79|1316.83|1309.63|1314.3|1307.1|419
1720965600000|2024-07-14 14:00:00|1315.96|1308.76|1315.96|1308.76|1316.53|1309.33|1315.49|1308.29|528
1720965900000|2024-07-14 14:05:00|1315.95|1308.75|1318.07|1310.87|1318.91|1311.71|1314.37|1307.17|440
1720966200000|2024-07-14 14:10:00|1318.05|1310.85|1317.49|1310.29|1318.86|1311.66|1317.45|1310.25|484
1720966500000|2024-07-14 14:15:00|1316.85|1309.65|1314.6|1307.4|1317.48|1310.28|1314.59|1307.39|541
1720966800000|2024-07-14 14:20:00|1314.59|1307.39|1314.29|1307.09|1315.59|1308.39|1313.51|1306.31|637
1720967100000|2024-07-14 14:25:00|1314.26|1307.06|1311.04|1303.84|1314.57|1307.37|1311.04|1303.84|525
1720967400000|2024-07-14 14:30:00|1311.07|1303.87|1316.72|1309.52|1317.51|1310.31|1309.37|1302.17|835
1720967700000|2024-07-14 14:35:00|1316.76|1309.56|1317.46|1310.26|1318.3|1311.1|1315.72|1308.52|620
1720968000000|2024-07-14 14:40:00|1317.47|1310.27|1318.8|1311.6|1318.99|1311.79|1316.93|1309.73|570
1720968300000|2024-07-14 14:45:00|1318.81|1311.61|1321.85|1314.65|1322.82|1315.62|1318.8|1311.6|618
1720968600000|2024-07-14 14:50:00|1321.87|1314.67|1323.58|1316.38|1326.59|1319.39|1321.87|1314.67|899
1720968900000|2024-07-14 14:55:00|1323.49|1316.29|1325.27|1318.07|1325.84|1318.64|1323.43|1316.23|694
1720969200000|2024-07-14 15:00:00|1325.29|1318.09|1328.31|1321.11|1328.55|1321.35|1325.26|1318.06|573
1720969500000|2024-07-14 15:05:00|1328.36|1321.16|1324.93|1317.73|1328.62|1321.42|1324.77|1317.57|715
1720969800000|2024-07-14 15:10:00|1324.97|1317.77|1325.45|1318.25|1325.98|1318.78|1322.92|1315.72|684
1720970100000|2024-07-14 15:15:00|1325.47|1318.27|1325.39|1318.19|1327.13|1319.93|1324.94|1317.74|746
1720970400000|2024-07-14 15:20:00|1325.4|1318.2|1321.1|1313.9|1325.95|1318.75|1321|1313.8|827
1720970700000|2024-07-14 15:25:00|1321.09|1313.89|1324.96|1317.76|1325.26|1318.06|1320.76|1313.56|632
1720971000000|2024-07-14 15:30:00|1324.95|1317.75|1327.67|1320.47|1328.57|1321.37|1324.59|1317.39|690
1720971300000|2024-07-14 15:35:00|1327.68|1320.48|1328.12|1320.92|1328.81|1321.61|1327.1|1319.9|664
1720971600000|2024-07-14 15:40:00|1328.11|1320.91|1325.91|1318.71|1328.11|1320.91|1325.29|1318.09|677
1720971900000|2024-07-14 15:45:00|1325.92|1318.72|1326.14|1318.94|1327.91|1320.71|1325.03|1317.83|643
1720972200000|2024-07-14 15:50:00|1326.13|1318.93|1328.28|1321.08|1328.94|1321.74|1325.97|1318.77|576
1720972500000|2024-07-14 15:55:00|1328.8|1321.6|1331.08|1323.88|1332.42|1325.22|1328.8|1321.6|482
1720972800000|2024-07-14 16:00:00|1331.09|1323.89|1330.89|1323.69|1331.63|1324.43|1329|1321.8|619
1720973100000|2024-07-14 16:05:00|1330.9|1323.7|1328.55|1321.35|1332.83|1325.63|1328.55|1321.35|615
1720973400000|2024-07-14 16:10:00|1328.56|1321.36|1331.88|1324.68|1331.92|1324.72|1327.86|1320.66|633
1720973700000|2024-07-14 16:15:00|1331.84|1324.64|1330.66|1323.46|1332.45|1325.25|1330.4|1323.2|587
1720974000000|2024-07-14 16:20:00|1330.48|1323.28|1331.19|1323.99|1331.98|1324.78|1330.16|1322.96|556
1720974300000|2024-07-14 16:25:00|1331.18|1323.98|1330.52|1323.32|1332.01|1324.81|1330.52|1323.32|509
1720974600000|2024-07-14 16:30:00|1330.53|1323.33|1332.72|1325.52|1332.77|1325.57|1328.29|1321.09|614
1720974900000|2024-07-14 16:35:00|1332.73|1325.53|1334.71|1327.51|1334.79|1327.59|1332.41|1325.21|471
1720975200000|2024-07-14 16:40:00|1334.1|1326.9|1333.34|1326.14|1334.97|1327.77|1332.21|1325.01|469
1720975500000|2024-07-14 16:45:00|1333.32|1326.12|1335.91|1328.71|1335.91|1328.71|1332.67|1325.47|531
1720975800000|2024-07-14 16:50:00|1335.89|1328.69|1337|1329.8|1338|1330.8|1335.75|1328.55|399
1720976100000|2024-07-14 16:55:00|1337.01|1329.81|1337.01|1329.81|1337.8|1330.6|1336.22|1329.02|479
1720976400000|2024-07-14 17:00:00|1337.02|1329.82|1338.26|1331.06|1338.95|1331.75|1336.69|1329.49|483
1720976700000|2024-07-14 17:05:00|1338.27|1331.07|1334.88|1327.68|1339.11|1331.91|1334.87|1327.67|561
1720977000000|2024-07-14 17:10:00|1334.87|1327.67|1332.8|1325.6|1334.9|1327.7|1331.72|1324.52|650
1720977300000|2024-07-14 17:15:00|1332.81|1325.61|1329.93|1322.73|1332.81|1325.61|1329.75|1322.55|678
1720977600000|2024-07-14 17:20:00|1329.94|1322.74|1329.65|1322.45|1331.84|1324.64|1328.17|1320.97|546
1720977900000|2024-07-14 17:25:00|1329.69|1322.49|1332.81|1325.61|1332.82|1325.62|1328.73|1321.53|468
1720978200000|2024-07-14 17:30:00|1332.82|1325.62|1332.62|1325.42|1334.03|1326.83|1331.86|1324.66|602
1720978500000|2024-07-14 17:35:00|1332.56|1325.36|1330.27|1323.07|1332.91|1325.71|1330.16|1322.96|533
1720978800000|2024-07-14 17:40:00|1330.22|1323.02|1330.84|1323.64|1331.65|1324.45|1328.47|1321.27|367
1720979100000|2024-07-14 17:45:00|1330.83|1323.63|1329.37|1322.17|1330.95|1323.75|1328.4|1321.2|471
1720979400000|2024-07-14 17:50:00|1329.42|1322.22|1329.51|1322.31|1329.9|1322.7|1328.4|1321.2|276
1720979700000|2024-07-14 17:55:00|1329.48|1322.28|1329.81|1322.61|1330.25|1323.05|1328.73|1321.53|264
1720980000000|2024-07-14 18:00:00|1329.55|1322.35|1329.9|1322.7|1330.2|1323|1328.14|1320.94|443
1720980300000|2024-07-14 18:05:00|1329.86|1322.66|1332.22|1325.02|1332.87|1325.67|1329.86|1322.66|426
1720980600000|2024-07-14 18:10:00|1332.2|1325|1328|1320.8|1332.26|1325.06|1327.5|1320.3|489
1720980900000|2024-07-14 18:15:00|1328.01|1320.81|1327.98|1320.78|1329.09|1321.89|1327.58|1320.38|415
1720981200000|2024-07-14 18:20:00|1327.95|1320.75|1327.6|1320.4|1328.94|1321.74|1327.28|1320.08|355
1720981500000|2024-07-14 18:25:00|1327.66|1320.46|1327.89|1320.69|1328.03|1320.83|1326.79|1319.59|288
1720981800000|2024-07-14 18:30:00|1327.65|1320.45|1327.64|1320.44|1328.19|1320.99|1327.28|1320.08|385
1720982100000|2024-07-14 18:35:00|1327.52|1320.32|1328.84|1321.64|1328.9|1321.7|1326.83|1319.63|258
1720982400000|2024-07-14 18:40:00|1328.83|1321.63|1328.19|1320.99|1328.9|1321.7|1327.31|1320.11|387
1720982700000|2024-07-14 18:45:00|1328.22|1321.02|1327.39|1320.19|1328.32|1321.12|1326.74|1319.54|294
1720983000000|2024-07-14 18:50:00|1327.38|1320.18|1327.26|1320.06|1327.55|1320.35|1326.21|1319.01|209
1720983300000|2024-07-14 18:55:00|1327.08|1319.88|1326.66|1319.46|1327.08|1319.88|1325.53|1318.33|143
1720983600000|2024-07-14 19:00:00|1326.6|1319.4|1326.11|1318.91|1326.6|1319.4|1325.31|1318.11|189
1720983900000|2024-07-14 19:05:00|1326.09|1318.89|1325.95|1318.75|1326.12|1318.92|1324.87|1317.67|249
1720984200000|2024-07-14 19:10:00|1325.96|1318.76|1324.89|1317.69|1325.99|1318.79|1324.88|1317.68|270
1720984500000|2024-07-14 19:15:00|1324.93|1317.73|1325.15|1317.95|1325.5|1318.3|1324.15|1316.95|271
1720984800000|2024-07-14 19:20:00|1325.11|1317.91|1325.44|1318.24|1325.56|1318.36|1324.76|1317.56|237
1720985100000|2024-07-14 19:25:00|1325.45|1318.25|1329.5|1313.3|1331.04|1319.35|1324.74|1312.88|336
1720985400000|2024-07-14 19:30:00|1329.48|1313.28|1330.79|1314.59|1331.03|1314.83|1329.39|1313.19|390
1720985700000|2024-07-14 19:35:00|1330.8|1314.6|1331.83|1315.63|1332.23|1316.03|1330.05|1313.85|309
1720986000000|2024-07-14 19:40:00|1331.87|1315.67|1331.72|1315.52|1332.29|1316.09|1331.28|1315.08|239
1720986300000|2024-07-14 19:45:00|1331.7|1315.5|1332.47|1316.27|1332.83|1316.63|1331.28|1315.08|340
1720986600000|2024-07-14 19:50:00|1332.44|1316.24|1333.52|1317.32|1333.8|1317.6|1331.88|1315.68|383
1720986900000|2024-07-14 19:55:00|1333.74|1317.54|1333|1316.8|1333.92|1317.72|1332.85|1316.65|322
1720987200000|2024-07-14 20:00:00|1332.97|1316.77|1334.7|1318.5|1334.81|1318.61|1332.57|1316.37|427
1720987500000|2024-07-14 20:05:00|1334.72|1318.52|1333.96|1317.76|1334.72|1318.52|1333.19|1316.99|287
1720987800000|2024-07-14 20:10:00|1333.95|1317.75|1333.34|1317.14|1333.95|1317.75|1332.9|1316.7|196
1720988100000|2024-07-14 20:15:00|1332.91|1316.71|1335.75|1319.55|1336.18|1319.98|1332.78|1316.58|382
1720988400000|2024-07-14 20:20:00|1335.77|1319.57|1335.59|1319.39|1335.8|1319.6|1334.43|1318.23|279
1720988700000|2024-07-14 20:25:00|1335.62|1319.42|1337.42|1321.22|1337.48|1321.28|1335.45|1319.25|336
1720989000000|2024-07-14 20:30:00|1337.4|1321.2|1338.03|1321.83|1338.52|1322.32|1336.73|1320.53|377
1720989300000|2024-07-14 20:35:00|1338.04|1321.84|1339.09|1322.89|1340.08|1323.88|1336.87|1320.67|536
1720989600000|2024-07-14 20:40:00|1339.17|1322.97|1337.58|1321.38|1340.69|1324.49|1337.41|1321.21|637
1720989900000|2024-07-14 20:45:00|1337.55|1321.35|1336.2|1320|1337.59|1321.39|1335.69|1319.49|626
1720990200000|2024-07-14 20:50:00|1336.24|1320.04|1335.57|1319.37|1336.37|1320.17|1334.74|1318.54|427
1720990500000|2024-07-14 20:55:00|1335.56|1319.36|1329.25|1322.05|1335.72|1322.17|1329.17|1317.28|375
1720990800000|2024-07-14 21:00:00|1329.21|1322.01|1327.76|1320.56|1329.34|1322.14|1327.54|1320.34|278
1720991100000|2024-07-14 21:05:00|1327.72|1320.52|1333.63|1326.43|1333.96|1326.76|1327.72|1320.52|643
1720991400000|2024-07-14 21:10:00|1333.62|1326.42|1333.35|1326.15|1333.98|1326.78|1332.23|1325.03|551
1720991700000|2024-07-14 21:15:00|1333.36|1326.16|1334.06|1326.86|1334.68|1327.48|1333.28|1326.08|410
1720992000000|2024-07-14 21:20:00|1334.03|1326.83|1341.75|1334.55|1341.76|1334.56|1333.57|1326.37|637
1720992300000|2024-07-14 21:25:00|1341.79|1334.59|1339.29|1332.09|1343.35|1336.15|1339.29|1332.09|504
1720992600000|2024-07-14 21:30:00|1339.3|1332.1|1340.28|1333.08|1342.3|1335.1|1339.3|1332.1|483
1720992900000|2024-07-14 21:35:00|1340.26|1333.06|1338.89|1331.69|1340.26|1333.06|1336.84|1329.64|503
1720993200000|2024-07-14 21:40:00|1338.88|1331.68|1338.45|1331.25|1339.07|1331.87|1337.31|1330.11|361
1720993500000|2024-07-14 21:45:00|1338.37|1331.17|1340.67|1333.47|1342.4|1335.2|1337.87|1330.67|361
1720993800000|2024-07-14 21:50:00|1340.69|1333.49|1340.2|1333|1342.1|1334.9|1340.15|1332.95|373
1720994100000|2024-07-14 21:55:00|1340.79|1333.59|1348.3|1341.1|1349.26|1342.06|1340.07|1332.87|429
1720994400000|2024-07-14 22:00:00|1348.35|1341.15|1352.1|1344.9|1352.71|1345.51|1347.51|1340.31|815
1720994700000|2024-07-14 22:05:00|1352.61|1345.41|1349.27|1342.07|1352.71|1345.51|1346.06|1338.86|905
1720995000000|2024-07-14 22:10:00|1349.2|1342|1347.06|1339.86|1351.36|1344.16|1345.32|1338.12|827
1720995300000|2024-07-14 22:15:00|1347.05|1339.85|1347.74|1340.54|1348.96|1341.76|1344.65|1337.45|913
1720995600000|2024-07-14 22:20:00|1347.69|1340.49|1343.7|1336.5|1348.6|1341.4|1343.25|1336.05|829
1720995900000|2024-07-14 22:25:00|1343.71|1336.51|1348.31|1341.11|1352.52|1345.32|1343.4|1336.2|820
1720996200000|2024-07-14 22:30:00|1348.33|1341.13|1346.6|1339.4|1351.31|1344.11|1346.18|1338.98|763
1720996500000|2024-07-14 22:35:00|1346.57|1339.37|1345.12|1337.92|1347.83|1340.63|1343.5|1336.3|767
1720996800000|2024-07-14 22:40:00|1345.11|1337.91|1344.74|1337.54|1345.8|1338.6|1343.3|1336.1|791
1720997100000|2024-07-14 22:45:00|1344.71|1337.51|1348.85|1341.65|1350.03|1342.83|1344.66|1337.46|511
1720997400000|2024-07-14 22:50:00|1349.06|1341.86|1350.1|1342.9|1351.04|1343.84|1347.71|1340.51|669
1720997700000|2024-07-14 22:55:00|1349.83|1342.63|1347.32|1340.12|1350.13|1342.93|1346.82|1339.62|626
1720998000000|2024-07-14 23:00:00|1347.38|1340.18|1347.82|1340.62|1349.59|1342.39|1345.48|1338.28|746
1720998300000|2024-07-14 23:05:00|1347.92|1340.72|1349.22|1342.02|1349.99|1342.79|1347.35|1340.15|623
1720998600000|2024-07-14 23:10:00|1349.27|1342.07|1349.67|1342.47|1351.1|1343.9|1348.52|1341.32|651
1720998900000|2024-07-14 23:15:00|1349.61|1342.41|1349.43|1342.23|1351.26|1344.06|1347.44|1340.24|805
1720999200000|2024-07-14 23:20:00|1349.46|1342.26|1351.21|1344.01|1352.45|1345.25|1349.28|1342.08|673
1720999500000|2024-07-14 23:25:00|1351.24|1344.04|1351.57|1344.37|1352.99|1345.79|1350.09|1342.89|648
1720999800000|2024-07-14 23:30:00|1351.51|1344.31|1355.45|1348.25|1355.97|1348.77|1350.45|1343.25|531
1721000100000|2024-07-14 23:35:00|1355.49|1348.29|1353.31|1346.11|1356.92|1349.72|1352.15|1344.95|472
1721000400000|2024-07-14 23:40:00|1353.2|1346|1352.72|1345.52|1354.88|1347.68|1352.01|1344.81|481
1721000700000|2024-07-14 23:45:00|1352.7|1345.5|1350.49|1343.29|1352.86|1345.66|1349.45|1342.25|312
1721001000000|2024-07-14 23:50:00|1350.76|1343.56|1347.32|1340.12|1351.18|1343.98|1347.05|1339.85|341
1721001300000|2024-07-14 23:55:00|1347.36|1340.16|1348.68|1341.48|1349.82|1342.62|1344.5|1337.3|643
1721001600000|2024-07-15 00:00:00|1348.6|1341.4|1350.8|1343.6|1352|1344.8|1347.62|1340.42|656
1721001900000|2024-07-15 00:05:00|1350.73|1343.53|1349.03|1341.83|1353.24|1346.04|1348.1|1340.9|565
1721002200000|2024-07-15 00:10:00|1348.41|1341.21|1345.5|1338.3|1348.89|1341.69|1344.95|1337.75|404
1721002500000|2024-07-15 00:15:00|1345.42|1338.22|1347.18|1339.98|1348.25|1341.05|1344.4|1337.2|525
1721002800000|2024-07-15 00:20:00|1346.97|1339.77|1350.09|1342.89|1351.93|1344.73|1346.53|1339.33|559
1721003100000|2024-07-15 00:25:00|1350.08|1342.88|1355.12|1347.92|1356.24|1349.04|1349.78|1342.58|696
1721003400000|2024-07-15 00:30:00|1355.13|1347.93|1356.79|1349.59|1359.74|1352.54|1353.93|1346.73|825
1721003700000|2024-07-15 00:35:00|1356.81|1349.61|1357.45|1350.25|1359.05|1351.85|1356.21|1349.01|746
1721004000000|2024-07-15 00:40:00|1357.42|1350.22|1358.91|1351.71|1359.02|1351.82|1356|1348.8|458
1721004300000|2024-07-15 00:45:00|1358.44|1351.24|1363.42|1356.22|1364.54|1357.34|1357.7|1350.5|709
1721004600000|2024-07-15 00:50:00|1363.46|1356.26|1364.68|1357.48|1365.93|1358.73|1362.47|1355.27|578
1721004900000|2024-07-15 00:55:00|1365.06|1357.86|1363.63|1356.43|1365.06|1357.86|1361.67|1354.47|675
1721005200000|2024-07-15 01:00:00|1363.65|1356.45|1364.58|1357.38|1366.02|1358.82|1362.57|1355.37|625
1721005500000|2024-07-15 01:05:00|1364.52|1357.32|1366.38|1359.18|1366.99|1359.79|1364.01|1356.81|624
1721005800000|2024-07-15 01:10:00|1366.4|1359.2|1369.18|1361.98|1369.79|1362.59|1365.25|1358.05|540
1721006100000|2024-07-15 01:15:00|1369.39|1362.19|1373.47|1366.27|1373.93|1366.73|1367.44|1360.24|736
1721006400000|2024-07-15 01:20:00|1373.48|1366.28|1372.09|1364.89|1373.8|1366.6|1370.07|1362.87|710
1721006700000|2024-07-15 01:25:00|1372.22|1365.02|1372.31|1365.11|1374.05|1366.85|1371.9|1364.7|481
1721007000000|2024-07-15 01:30:00|1371.88|1364.68|1365.44|1358.24|1372.68|1365.48|1364.74|1357.54|776
1721007300000|2024-07-15 01:35:00|1365.38|1358.18|1365.59|1358.39|1365.99|1358.79|1363.49|1356.29|794
1721007600000|2024-07-15 01:40:00|1365.65|1358.45|1366.13|1358.93|1368.6|1361.4|1365.33|1358.13|654
1721007900000|2024-07-15 01:45:00|1366.05|1358.85|1363.85|1356.65|1366.68|1359.48|1362.76|1355.56|714
1721008200000|2024-07-15 01:50:00|1363.83|1356.63|1370.83|1363.63|1373.01|1365.81|1363.57|1356.37|683
1721008500000|2024-07-15 01:55:00|1370.76|1363.56|1367.91|1360.71|1371.35|1364.15|1366.66|1359.46|659
1721008800000|2024-07-15 02:00:00|1367.9|1360.7|1369.01|1361.81|1369.88|1362.68|1366.95|1359.75|639
1721009100000|2024-07-15 02:05:00|1369.99|1362.79|1372.3|1365.1|1373.48|1366.28|1368.63|1361.43|470
1721009400000|2024-07-15 02:10:00|1372.29|1365.09|1370.98|1363.78|1373.01|1365.81|1370.57|1363.37|475
1721009700000|2024-07-15 02:15:00|1370.92|1363.72|1367.79|1360.59|1370.98|1363.78|1366.74|1359.54|702
1721010000000|2024-07-15 02:20:00|1367.8|1360.6|1367.98|1360.78|1368.94|1361.74|1366.24|1359.04|727
1721010300000|2024-07-15 02:25:00|1367.93|1360.73|1376.92|1369.72|1378.46|1371.26|1367.57|1360.37|817
1721010600000|2024-07-15 02:30:00|1376.89|1369.69|1382.57|1375.37|1383.02|1375.82|1374.87|1367.67|842
1721010900000|2024-07-15 02:35:00|1382.64|1375.44|1381.57|1374.37|1386.4|1379.2|1380.86|1373.66|794
1721011200000|2024-07-15 02:40:00|1381.53|1374.33|1378.56|1371.36|1383.54|1376.34|1377.2|1370|917
1721011500000|2024-07-15 02:45:00|1378.93|1371.73|1381.75|1374.55|1382.9|1375.7|1378.02|1370.82|766
1721011800000|2024-07-15 02:50:00|1381.68|1374.48|1384.98|1377.78|1386.1|1378.9|1380.06|1372.86|552
1721012100000|2024-07-15 02:55:00|1384.77|1377.57|1383.3|1376.1|1387.3|1380.1|1383.2|1376|426
1721012400000|2024-07-15 03:00:00|1383.16|1375.96|1382.7|1375.5|1384.1|1376.9|1380.79|1373.59|699
1721012700000|2024-07-15 03:05:00|1382.82|1375.62|1379.74|1372.54|1388.11|1380.91|1379.27|1372.07|814
1721013000000|2024-07-15 03:10:00|1379.31|1372.11|1375.99|1368.79|1380.98|1373.78|1375.96|1368.76|754
1721013300000|2024-07-15 03:15:00|1376.01|1368.81|1378.86|1371.66|1379.84|1372.64|1374.34|1367.14|724
1721013600000|2024-07-15 03:20:00|1378.88|1371.68|1382.96|1375.76|1385.37|1378.17|1378.84|1371.64|676
1721013900000|2024-07-15 03:25:00|1383.64|1376.44|1384.11|1376.91|1385.1|1377.9|1382.57|1375.37|425
1721014200000|2024-07-15 03:30:00|1384.86|1377.66|1385.99|1378.79|1387.6|1380.4|1384.11|1376.91|306
1721014500000|2024-07-15 03:35:00|1385.97|1378.77|1383.55|1376.35|1387.71|1380.51|1383.55|1376.35|586
1721014800000|2024-07-15 03:40:00|1383.57|1376.37|1384.19|1376.99|1384.82|1377.62|1382.79|1375.59|682
1721015100000|2024-07-15 03:45:00|1384.08|1376.88|1384.92|1377.72|1387.39|1380.19|1383.92|1376.72|551
1721015400000|2024-07-15 03:50:00|1384.98|1377.78|1385.07|1377.87|1387.1|1379.9|1384.98|1377.78|509
1721015700000|2024-07-15 03:55:00|1384.68|1377.48|1384.51|1377.31|1385.29|1378.09|1382.09|1374.89|691
1721016000000|2024-07-15 04:00:00|1384.81|1377.61|1384.14|1376.94|1385.78|1378.58|1383.15|1375.95|605
1721016300000|2024-07-15 04:05:00|1384.29|1377.09|1378.49|1371.29|1384.29|1377.09|1377.6|1370.4|816
1721016600000|2024-07-15 04:10:00|1378.55|1371.35|1375.56|1368.36|1379.34|1372.14|1374.68|1367.48|574
1721016900000|2024-07-15 04:15:00|1375.59|1368.39|1378.75|1371.55|1379.1|1371.9|1375.15|1367.95|494
1721017200000|2024-07-15 04:20:00|1378.15|1370.95|1378.77|1371.57|1380.51|1373.31|1376.85|1369.65|583
1721017500000|2024-07-15 04:25:00|1378.76|1371.56|1377.83|1370.63|1380.52|1373.32|1376.85|1369.65|634
1721017800000|2024-07-15 04:30:00|1377.86|1370.66|1375.6|1368.4|1378.69|1371.49|1373.69|1366.49|488
1721018100000|2024-07-15 04:35:00|1375.65|1368.45|1373.91|1366.71|1376.1|1368.9|1373.38|1366.18|479
1721018400000|2024-07-15 04:40:00|1374.17|1366.97|1374.13|1366.93|1374.72|1367.52|1372.21|1365.01|482
1721018700000|2024-07-15 04:45:00|1374.11|1366.91|1373.34|1366.14|1375.52|1368.32|1371.85|1364.65|600
1721019000000|2024-07-15 04:50:00|1373.36|1366.16|1371.99|1364.79|1373.69|1366.49|1370.06|1362.86|628
1721019300000|2024-07-15 04:55:00|1371.95|1364.75|1372.33|1365.13|1372.77|1365.57|1371.26|1364.06|541
1721019600000|2024-07-15 05:00:00|1372.55|1365.35|1369.17|1361.97|1373.1|1365.9|1368.33|1361.13|710
1721019900000|2024-07-15 05:05:00|1369.21|1362.01|1372.75|1365.55|1374.85|1367.65|1368.8|1361.6|537
1721020200000|2024-07-15 05:10:00|1372.41|1365.21|1371.67|1364.47|1374.24|1367.04|1369.92|1362.72|771
1721020500000|2024-07-15 05:15:00|1371.69|1364.49|1371.4|1364.2|1372.41|1365.21|1370.05|1362.85|717
1721020800000|2024-07-15 05:20:00|1371.18|1363.98|1371.9|1364.7|1372.8|1365.6|1370.85|1363.65|429
1721021100000|2024-07-15 05:25:00|1372|1364.8|1374.7|1367.5|1375.6|1368.4|1371.15|1363.95|214
1721021400000|2024-07-15 05:30:00|1374.73|1367.53|1376.83|1369.63|1378.1|1370.9|1374.61|1367.41|453
1721021700000|2024-07-15 05:35:00|1376.74|1369.54|1378.55|1371.35|1379.1|1371.9|1375.42|1368.22|422
1721022000000|2024-07-15 05:40:00|1378.88|1371.68|1378.95|1371.75|1381.1|1373.9|1378.24|1371.04|295
1721022300000|2024-07-15 05:45:00|1378.84|1371.64|1380.41|1373.21|1383.1|1375.9|1378.05|1370.85|455
1721022600000|2024-07-15 05:50:00|1380.4|1373.2|1373.82|1366.62|1380.83|1373.63|1373.48|1366.28|686
1721022900000|2024-07-15 05:55:00|1373.78|1366.58|1374.96|1367.76|1376.1|1368.9|1373.32|1366.12|604
1721023200000|2024-07-15 06:00:00|1375.05|1367.85|1375.65|1368.45|1377.1|1369.9|1374.62|1367.42|269
1721023500000|2024-07-15 06:05:00|1375.6|1368.4|1377.38|1370.18|1378.6|1371.4|1375.38|1368.18|410
1721023800000|2024-07-15 06:10:00|1377.4|1370.2|1381.07|1373.87|1381.1|1373.9|1377.35|1370.15|353
1721024100000|2024-07-15 06:15:00|1380.67|1373.47|1380.45|1373.25|1381.38|1374.18|1379.43|1372.23|591
1721024400000|2024-07-15 06:20:00|1380.54|1373.34|1378.22|1371.02|1381.07|1373.87|1377.9|1370.7|574
1721024700000|2024-07-15 06:25:00|1378.13|1370.93|1377.6|1370.4|1379.35|1372.15|1375.65|1368.45|762
1721025000000|2024-07-15 06:30:00|1377.68|1370.48|1381.01|1373.81|1381.15|1373.95|1377.58|1370.38|446
1721025300000|2024-07-15 06:35:00|1380.8|1373.6|1381.62|1374.42|1383.39|1376.19|1380.73|1373.53|592
1721025600000|2024-07-15 06:40:00|1381.23|1374.03|1379.8|1372.6|1381.76|1374.56|1379.35|1372.15|530
1721025900000|2024-07-15 06:45:00|1379.85|1372.65|1381.4|1374.2|1381.97|1374.77|1379.56|1372.36|611
1721026200000|2024-07-15 06:50:00|1381.43|1374.23|1383.69|1376.49|1386.1|1378.9|1381.04|1373.84|674
1721026500000|2024-07-15 06:55:00|1383.53|1376.33|1380.8|1373.6|1383.82|1376.62|1379.94|1372.74|713
1721026800000|2024-07-15 07:00:00|1380.79|1373.59|1378.6|1371.4|1381.21|1374.01|1378.33|1371.13|739
1721027100000|2024-07-15 07:05:00|1378.48|1371.28|1382.9|1375.7|1383.29|1376.09|1376.95|1369.75|370
1721027400000|2024-07-15 07:10:00|1382|1374.8|1383.6|1376.4|1384.6|1377.4|1381.71|1374.51|386
1721027700000|2024-07-15 07:15:00|1383.58|1376.38|1385.71|1378.51|1388.66|1381.46|1383.14|1375.94|556
1721028000000|2024-07-15 07:20:00|1385.75|1378.55|1384.81|1377.61|1387.6|1380.4|1384.17|1376.97|648
1721028300000|2024-07-15 07:25:00|1384.87|1377.67|1381.48|1374.28|1385.6|1378.4|1381.44|1374.24|607
1721028600000|2024-07-15 07:30:00|1381.4|1374.2|1384.4|1377.2|1384.42|1377.22|1381.3|1374.1|801
1721028900000|2024-07-15 07:35:00|1384.41|1377.21|1392.02|1384.82|1392.86|1385.66|1382.51|1375.31|790
1721029200000|2024-07-15 07:40:00|1391.77|1384.57|1389.59|1382.39|1392.24|1385.04|1388.06|1380.86|859
1721029500000|2024-07-15 07:45:00|1389.48|1382.28|1388.84|1381.64|1390.6|1383.4|1385.32|1378.12|825
1721029800000|2024-07-15 07:50:00|1389.66|1382.46|1386.75|1379.55|1389.66|1382.46|1385.96|1378.76|765
1721030100000|2024-07-15 07:55:00|1386.7|1379.5|1387.76|1380.56|1388.5|1381.3|1386.56|1379.36|599
1721030400000|2024-07-15 08:00:00|1387.67|1380.47|1390.01|1382.81|1390.01|1382.81|1387.45|1380.25|730
1721030700000|2024-07-15 08:05:00|1389.96|1382.76|1390.41|1383.21|1390.51|1383.31|1387.55|1380.35|527
1721031000000|2024-07-15 08:10:00|1390.35|1383.15|1386.95|1379.75|1390.6|1383.4|1386.95|1379.75|544
1721031300000|2024-07-15 08:15:00|1386.9|1379.7|1388.84|1381.64|1389.75|1382.55|1386.65|1379.45|566
1721031600000|2024-07-15 08:20:00|1388.81|1381.61|1387.85|1380.65|1390.1|1382.9|1386.25|1379.05|445
1721031900000|2024-07-15 08:25:00|1387.91|1380.71|1388.94|1381.74|1390.1|1382.9|1387.47|1380.27|754
1721032200000|2024-07-15 08:30:00|1388.96|1381.76|1387.47|1380.27|1389.84|1382.64|1387|1379.8|572
1721032500000|2024-07-15 08:35:00|1387.45|1380.25|1389.44|1382.24|1390.95|1383.75|1387.01|1379.81|495
1721032800000|2024-07-15 08:40:00|1389.38|1382.18|1391.55|1384.35|1392.6|1385.4|1389.22|1382.02|646
1721033100000|2024-07-15 08:45:00|1391.58|1384.38|1385.59|1378.39|1392.4|1385.2|1385.39|1378.19|787
1721033400000|2024-07-15 08:50:00|1385.72|1378.52|1380.48|1373.28|1385.74|1378.54|1380.44|1373.24|956
1721033700000|2024-07-15 08:55:00|1380.5|1373.3|1383.38|1376.18|1384.1|1376.9|1380.4|1373.2|639
1721034000000|2024-07-15 09:00:00|1383.16|1375.96|1381.07|1373.87|1384.1|1376.9|1379.55|1372.35|883
1721034300000|2024-07-15 09:05:00|1381.15|1373.95|1380.21|1373.01|1382.75|1375.55|1379.56|1372.36|890
1721034600000|2024-07-15 09:10:00|1380.26|1373.06|1385.4|1378.2|1385.85|1378.65|1379.84|1372.64|737
1721034900000|2024-07-15 09:15:00|1385.35|1378.15|1387.44|1380.24|1388.1|1380.9|1383.02|1375.82|748
1721035200000|2024-07-15 09:20:00|1387.3|1380.1|1388.9|1381.7|1389.31|1382.11|1386.94|1379.74|831
1721035500000|2024-07-15 09:25:00|1388.89|1381.69|1385.83|1378.63|1388.89|1381.69|1384.15|1376.95|609
1721035800000|2024-07-15 09:30:00|1385.85|1378.65|1387.48|1380.28|1388.18|1380.98|1384.22|1377.02|469
1721036100000|2024-07-15 09:35:00|1387.55|1380.35|1390.85|1383.65|1391.37|1384.17|1387.09|1379.89|520
1721036400000|2024-07-15 09:40:00|1390.93|1383.73|1390.84|1383.64|1392|1384.8|1389.92|1382.72|489
1721036700000|2024-07-15 09:45:00|1390.85|1383.65|1391.5|1384.3|1393.93|1386.73|1390.59|1383.39|598
1721037000000|2024-07-15 09:50:00|1391.49|1384.29|1388.9|1381.7|1392.23|1385.03|1388.67|1381.47|639
1721037300000|2024-07-15 09:55:00|1388.93|1381.73|1388.12|1380.92|1390.26|1383.06|1387.44|1380.24|694
1721037600000|2024-07-15 10:00:00|1388.02|1380.82|1390.65|1383.45|1391.79|1384.59|1387.21|1380.01|866
1721037900000|2024-07-15 10:05:00|1390.9|1383.7|1388.43|1381.23|1391|1383.8|1387.76|1380.56|788
1721038200000|2024-07-15 10:10:00|1388.41|1381.21|1389.44|1382.24|1390.08|1382.88|1388.05|1380.85|552
1721038500000|2024-07-15 10:15:00|1389.45|1382.25|1388.23|1381.03|1389.56|1382.36|1386.25|1379.05|626
1721038800000|2024-07-15 10:20:00|1388.28|1381.08|1390.2|1383|1391.35|1384.15|1388.24|1381.04|573
1721039100000|2024-07-15 10:25:00|1390.17|1382.97|1389.25|1382.05|1390.6|1383.4|1387.95|1380.75|501
1721039400000|2024-07-15 10:30:00|1389.36|1382.16|1386.28|1379.08|1389.76|1382.56|1385.63|1378.43|389
1721039700000|2024-07-15 10:35:00|1386.29|1379.09|1383.87|1376.67|1387.39|1380.19|1383.52|1376.32|708
1721040000000|2024-07-15 10:40:00|1384.23|1377.03|1384.05|1376.85|1385.95|1378.75|1383.5|1376.3|535
1721040300000|2024-07-15 10:45:00|1384|1376.8|1382.57|1375.37|1384.75|1377.55|1381.04|1373.84|593
1721040600000|2024-07-15 10:50:00|1382.53|1375.33|1381.3|1374.1|1382.66|1375.46|1380.1|1372.9|645
1721040900000|2024-07-15 10:55:00|1381.32|1374.12|1380.6|1373.4|1382.75|1375.55|1378.43|1371.23|787
1721041200000|2024-07-15 11:00:00|1380.58|1373.38|1383.13|1375.93|1383.5|1376.3|1377.46|1370.26|655
1721041500000|2024-07-15 11:05:00|1383.15|1375.95|1382.65|1375.45|1383.75|1376.55|1381.27|1374.07|616
1721041800000|2024-07-15 11:10:00|1382.99|1375.79|1382.25|1375.05|1384|1376.8|1381.75|1374.55|469
1721042100000|2024-07-15 11:15:00|1382.3|1375.1|1379.43|1372.23|1383.81|1376.61|1379.06|1371.86|685
1721042400000|2024-07-15 11:20:00|1379.45|1372.25|1378.72|1371.52|1381.07|1373.87|1378.6|1371.4|749
1721042700000|2024-07-15 11:25:00|1378.61|1371.41|1380.68|1373.48|1381.41|1374.21|1376.98|1369.78|603
1721043000000|2024-07-15 11:30:00|1380.65|1373.45|1378.7|1371.5|1381.63|1374.43|1377.47|1370.27|873
1721043300000|2024-07-15 11:35:00|1378.99|1371.79|1381.73|1374.53|1382.6|1375.4|1378.56|1371.36|637
1721043600000|2024-07-15 11:40:00|1381.93|1374.73|1383.11|1375.91|1383.84|1376.64|1380.65|1373.45|551
1721043900000|2024-07-15 11:45:00|1383.08|1375.88|1382.8|1375.6|1384.14|1376.94|1381.97|1374.77|625
1721044200000|2024-07-15 11:50:00|1382.9|1375.7|1382.51|1375.31|1383.75|1376.55|1381.48|1374.28|631
1721044500000|2024-07-15 11:55:00|1382.52|1375.32|1381.51|1374.31|1382.74|1375.54|1380.94|1373.74|590
1721044800000|2024-07-15 12:00:00|1381.4|1374.2|1382.15|1374.95|1382.95|1375.75|1380.45|1373.25|732
1721045100000|2024-07-15 12:05:00|1382.25|1375.05|1385.13|1377.93|1386.73|1379.53|1382.25|1375.05|588
1721045400000|2024-07-15 12:10:00|1385.71|1378.51|1387.07|1379.87|1387.52|1380.32|1385.03|1377.83|442
1721045700000|2024-07-15 12:15:00|1386.89|1379.69|1386.39|1379.19|1387.54|1380.34|1383.81|1376.61|582
1721046000000|2024-07-15 12:20:00|1386.29|1379.09|1387.13|1379.93|1388.67|1381.47|1384.95|1377.75|461
1721046300000|2024-07-15 12:25:00|1387.14|1379.94|1389.32|1382.12|1390.59|1383.39|1387.13|1379.93|348
1721046600000|2024-07-15 12:30:00|1389.29|1382.09|1389.7|1382.5|1390.84|1383.64|1387.51|1380.31|624
1721046900000|2024-07-15 12:35:00|1389.78|1382.58|1391.4|1384.2|1392.68|1385.48|1389.01|1381.81|605
1721047200000|2024-07-15 12:40:00|1391.41|1384.21|1389.08|1381.88|1391.85|1384.65|1388.6|1381.4|660
1721047500000|2024-07-15 12:45:00|1389.8|1382.6|1389.28|1382.08|1390.1|1382.9|1388.35|1381.15|535
1721047800000|2024-07-15 12:50:00|1389.2|1382|1388.47|1381.27|1389.58|1382.38|1387.55|1380.35|685
1721048100000|2024-07-15 12:55:00|1388.4|1381.2|1385.79|1378.59|1388.8|1381.6|1384.61|1377.41|568
1721048400000|2024-07-15 13:00:00|1385.8|1378.6|1389.12|1381.92|1389.46|1382.26|1385.33|1378.13|492
1721048700000|2024-07-15 13:05:00|1389.07|1381.87|1388.56|1381.36|1389.75|1382.55|1387.84|1380.64|503
1721049000000|2024-07-15 13:10:00|1388.6|1381.4|1389|1381.8|1390|1382.8|1388.11|1380.91|562
1721049300000|2024-07-15 13:15:00|1388.64|1381.44|1391.25|1384.05|1392.85|1385.65|1388.3|1381.1|502
1721049600000|2024-07-15 13:20:00|1391.31|1384.11|1388.37|1381.17|1392.56|1385.36|1388.06|1380.86|773
1721049900000|2024-07-15 13:25:00|1388.31|1381.11|1387.43|1380.23|1389.61|1382.41|1385.9|1378.7|383
1721050200000|2024-07-15 13:30:00|1387.32|1380.12|1381.5|1374.3|1388.36|1381.16|1381.06|1373.86|736
1721050500000|2024-07-15 13:35:00|1381.66|1374.46|1384.79|1377.59|1387.73|1380.53|1381.26|1374.06|894
1721050800000|2024-07-15 13:40:00|1384.91|1377.71|1386.46|1379.26|1391.01|1383.81|1384.59|1377.39|825
1721051100000|2024-07-15 13:45:00|1386.39|1379.19|1385.07|1377.87|1386.87|1379.67|1383.16|1375.96|915
1721051400000|2024-07-15 13:50:00|1385.01|1377.81|1388.75|1381.55|1389.39|1382.19|1383.29|1376.09|772
1721051700000|2024-07-15 13:55:00|1388.14|1380.94|1388.38|1381.18|1390.14|1382.94|1387.79|1380.59|698
1721052000000|2024-07-15 14:00:00|1388.36|1381.16|1389.97|1382.77|1390|1382.8|1386.42|1379.22|758
1721052300000|2024-07-15 14:05:00|1389.47|1382.27|1388.18|1380.98|1390.08|1382.88|1384.66|1377.46|768
1721052600000|2024-07-15 14:10:00|1388.2|1381|1389.48|1382.28|1390.1|1382.9|1387.34|1380.14|469
1721052900000|2024-07-15 14:15:00|1389.59|1382.39|1393.15|1385.95|1393.8|1386.6|1385.74|1378.54|775
1721053200000|2024-07-15 14:20:00|1393.05|1385.85|1391.75|1384.55|1394.63|1387.43|1390.62|1383.42|563
1721053500000|2024-07-15 14:25:00|1391.68|1384.48|1391.59|1384.39|1392.16|1384.96|1389|1381.8|693
1721053800000|2024-07-15 14:30:00|1391.68|1384.48|1393.5|1386.3|1394.7|1387.5|1390.25|1383.05|635
1721054100000|2024-07-15 14:35:00|1393.55|1386.35|1396.35|1389.15|1396.99|1389.79|1393.43|1386.23|571
1721054400000|2024-07-15 14:40:00|1396.25|1389.05|1395.38|1388.18|1397.74|1390.54|1394.18|1386.98|606
1721054700000|2024-07-15 14:45:00|1395.09|1387.89|1395.39|1388.19|1397.1|1389.9|1394|1386.8|642
1721055000000|2024-07-15 14:50:00|1395.44|1388.24|1397.14|1389.94|1397.81|1390.61|1394.95|1387.75|674
1721055300000|2024-07-15 14:55:00|1397.11|1389.91|1398.1|1390.9|1398.85|1391.65|1396.85|1389.65|551
1721055600000|2024-07-15 15:00:00|1398.05|1390.85|1399.55|1392.35|1402.1|1394.9|1397.55|1390.35|820
1721055900000|2024-07-15 15:05:00|1399.69|1392.49|1393.78|1386.58|1400.15|1392.95|1391.69|1384.49|941
1721056200000|2024-07-15 15:10:00|1393.77|1386.57|1392.48|1385.28|1395.44|1388.24|1390.35|1383.15|862
1721056500000|2024-07-15 15:15:00|1392.49|1385.29|1393.7|1386.5|1395.1|1387.9|1391.95|1384.75|741
1721056800000|2024-07-15 15:20:00|1393.68|1386.48|1395.65|1388.45|1396.61|1389.41|1390.96|1383.76|784
1721057100000|2024-07-15 15:25:00|1395.75|1388.55|1397.58|1390.38|1398.68|1391.48|1394.61|1387.41|617
1721057400000|2024-07-15 15:30:00|1397.57|1390.37|1395.26|1388.06|1397.84|1390.64|1393.4|1386.2|872
1721057700000|2024-07-15 15:35:00|1395.14|1387.94|1395.11|1387.91|1396.01|1388.81|1393.58|1386.38|843
1721058000000|2024-07-15 15:40:00|1395.1|1387.9|1392.04|1384.84|1395.81|1388.61|1391.62|1384.42|727
1721058300000|2024-07-15 15:45:00|1392.07|1384.87|1390.98|1383.78|1392.58|1385.38|1388.63|1381.43|806
1721058600000|2024-07-15 15:50:00|1390.91|1383.71|1391.55|1384.35|1392.09|1384.89|1389.45|1382.25|591
1721058900000|2024-07-15 15:55:00|1391.56|1384.36|1391.52|1384.32|1393.04|1385.84|1390.48|1383.28|531
1721059200000|2024-07-15 16:00:00|1391.51|1384.31|1389.47|1382.27|1392.52|1385.32|1389.37|1382.17|803
1721059500000|2024-07-15 16:05:00|1389.45|1382.25|1393.14|1385.94|1394.05|1386.85|1387.48|1380.28|741
1721059800000|2024-07-15 16:10:00|1393.13|1385.93|1394.37|1387.17|1394.89|1387.69|1390.85|1383.65|737
1721060100000|2024-07-15 16:15:00|1394.24|1387.04|1394.18|1386.98|1394.94|1387.74|1391.6|1384.4|764
1721060400000|2024-07-15 16:20:00|1394.23|1387.03|1397.17|1389.97|1398.61|1391.41|1392.86|1385.66|854
1721060700000|2024-07-15 16:25:00|1397.12|1389.92|1399.06|1391.86|1400.23|1393.03|1396.75|1389.55|698
1721061000000|2024-07-15 16:30:00|1399.07|1391.87|1399.38|1392.18|1399.84|1392.64|1396.37|1389.17|857
1721061300000|2024-07-15 16:35:00|1399.73|1392.53|1398.66|1391.46|1400.98|1393.78|1397.92|1390.72|618
1721061600000|2024-07-15 16:40:00|1398.51|1391.31|1400.5|1393.3|1402.66|1395.46|1397.74|1390.54|750
1721061900000|2024-07-15 16:45:00|1400.35|1393.15|1398.58|1391.38|1400.58|1393.38|1396.43|1389.23|679
1721062200000|2024-07-15 16:50:00|1398.57|1391.37|1401.85|1394.65|1402.97|1395.77|1398.39|1391.19|677
1721062500000|2024-07-15 16:55:00|1401.9|1394.7|1398.73|1391.53|1403.8|1396.6|1398.48|1391.28|601
1721062800000|2024-07-15 17:00:00|1398.62|1391.42|1395.46|1388.26|1399.06|1391.86|1393.49|1386.29|980
1721063100000|2024-07-15 17:05:00|1395.24|1388.04|1399.89|1392.69|1400.75|1393.55|1394.22|1387.02|813
1721063400000|2024-07-15 17:10:00|1399.81|1392.61|1401.52|1394.32|1401.95|1394.75|1399.15|1391.95|521
1721063700000|2024-07-15 17:15:00|1401.3|1394.1|1400.97|1393.77|1403.6|1396.4|1399.5|1392.3|580
1721064000000|2024-07-15 17:20:00|1400.83|1393.63|1402.86|1395.66|1402.86|1395.66|1399.99|1392.79|541
1721064300000|2024-07-15 17:25:00|1402.32|1395.12|1401.31|1394.11|1404.29|1397.09|1399.88|1392.68|523
1721064600000|2024-07-15 17:30:00|1401.01|1393.81|1402.19|1394.99|1402.51|1395.31|1399.2|1392|625
1721064900000|2024-07-15 17:35:00|1402.1|1394.9|1400.26|1393.06|1403.82|1396.62|1399.2|1392|397
1721065200000|2024-07-15 17:40:00|1400.1|1392.9|1400.98|1393.78|1401.65|1394.45|1399.81|1392.61|451
1721065500000|2024-07-15 17:45:00|1400.81|1393.61|1400.74|1393.54|1401.7|1394.5|1399.22|1392.02|387
1721065800000|2024-07-15 17:50:00|1400.82|1393.62|1402.3|1395.1|1402.79|1395.59|1400.4|1393.2|567
1721066100000|2024-07-15 17:55:00|1402.2|1395|1401.79|1394.59|1403.6|1396.4|1400.1|1392.9|458
1721066400000|2024-07-15 18:00:00|1401.82|1394.62|1404.1|1396.9|1405.1|1397.9|1398.82|1391.62|730
1721066700000|2024-07-15 18:05:00|1404.09|1396.89|1403.15|1395.95|1404.6|1397.4|1401.9|1394.7|737
1721067000000|2024-07-15 18:10:00|1403.04|1395.84|1400.13|1392.93|1403.87|1396.67|1399.55|1392.35|635
1721067300000|2024-07-15 18:15:00|1400.04|1392.84|1400.16|1392.96|1401.1|1393.9|1398.51|1391.31|497
1721067600000|2024-07-15 18:20:00|1400.17|1392.97|1402.55|1395.35|1403.47|1396.27|1399.72|1392.52|622
1721067900000|2024-07-15 18:25:00|1402.62|1395.42|1405.78|1398.58|1406.72|1399.52|1402.35|1395.15|524
1721068200000|2024-07-15 18:30:00|1405.84|1398.64|1406.34|1399.14|1409.6|1402.4|1405.28|1398.08|469
1721068500000|2024-07-15 18:35:00|1406.35|1399.15|1408.2|1401|1409.6|1402.4|1403.55|1396.35|540
1721068800000|2024-07-15 18:40:00|1409.1|1401.9|1409.29|1402.09|1410.36|1403.16|1407.1|1399.9|377
1721069100000|2024-07-15 18:45:00|1409.05|1401.85|1408.2|1401|1409.29|1402.09|1406.34|1399.14|584
1721069400000|2024-07-15 18:50:00|1408.16|1400.96|1409.79|1402.59|1410.6|1403.4|1408.15|1400.95|346
1721069700000|2024-07-15 18:55:00|1410.1|1402.9|1408.6|1401.4|1410.72|1403.52|1408.2|1401|467
1721070000000|2024-07-15 19:00:00|1408.55|1401.35|1408.55|1401.35|1410.76|1403.56|1407.08|1399.88|336
1721070300000|2024-07-15 19:05:00|1408.42|1401.22|1409.8|1402.6|1410.6|1403.4|1407.53|1400.33|397
1721070600000|2024-07-15 19:10:00|1409.91|1402.71|1410.82|1403.62|1411.6|1404.4|1409.15|1401.95|375
1721070900000|2024-07-15 19:15:00|1410.92|1403.72|1408.15|1400.95|1411.07|1403.87|1407|1399.8|507
1721071200000|2024-07-15 19:20:00|1408.12|1400.92|1414.92|1407.72|1416.42|1409.22|1407.4|1400.2|940
1721071500000|2024-07-15 19:25:00|1414.94|1407.74|1409.1|1401.9|1417.6|1410.4|1406.28|1399.08|694
1721071800000|2024-07-15 19:30:00|1408.35|1401.15|1419.24|1412.04|1420.42|1413.22|1403.76|1396.56|994
1721072100000|2024-07-15 19:35:00|1419.26|1412.06|1420.11|1412.91|1421.3|1414.1|1415.77|1408.57|934
1721072400000|2024-07-15 19:40:00|1420.1|1412.9|1417.46|1410.26|1422.45|1415.25|1416.85|1409.65|893
1721072700000|2024-07-15 19:45:00|1417.47|1410.27|1414.15|1406.95|1418.11|1410.91|1411.15|1403.95|937
1721073000000|2024-07-15 19:50:00|1414.16|1406.96|1414.23|1407.03|1415.1|1407.9|1410.35|1403.15|863
1721073300000|2024-07-15 19:55:00|1414.22|1407.02|1416.11|1408.91|1417.32|1410.12|1412.51|1405.31|774
1721073600000|2024-07-15 20:00:00|1416.09|1408.89|1422.7|1415.5|1422.77|1415.57|1416.09|1408.89|694
1721073900000|2024-07-15 20:05:00|1422.77|1415.57|1419.65|1412.45|1422.77|1415.57|1418.3|1411.1|594
1721074200000|2024-07-15 20:10:00|1419.94|1412.74|1420.46|1413.26|1421.6|1414.4|1418.25|1411.05|758
1721074500000|2024-07-15 20:15:00|1420.53|1413.33|1423.6|1416.4|1424.19|1416.99|1418.72|1411.52|595
1721074800000|2024-07-15 20:20:00|1423.53|1416.33|1425.6|1418.4|1425.6|1418.4|1421.68|1414.48|372
1721075100000|2024-07-15 20:25:00|1425.31|1418.11|1429.41|1422.21|1432.11|1424.91|1424.25|1417.05|731
1721075400000|2024-07-15 20:30:00|1429.4|1422.2|1430.76|1423.56|1431.44|1424.24|1426.54|1419.34|906
1721075700000|2024-07-15 20:35:00|1430.74|1423.54|1431.36|1424.16|1432.6|1425.4|1428.23|1421.03|707
1721076000000|2024-07-15 20:40:00|1431.41|1424.21|1434.08|1426.88|1434.6|1427.4|1431.36|1424.16|604
1721076300000|2024-07-15 20:45:00|1434.19|1426.99|1432.53|1425.33|1435.1|1427.9|1432.26|1425.06|744
1721076600000|2024-07-15 20:50:00|1432.6|1425.4|1429.72|1422.52|1432.73|1425.53|1428.57|1421.37|870
1721076900000|2024-07-15 20:55:00|1429.7|1422.5|1430.4|1423.2|1431.26|1424.06|1427.67|1420.47|805
1721077200000|2024-07-15 21:00:00|1430.36|1423.16|1436.55|1429.35|1437.53|1430.33|1430.36|1423.16|732
1721077500000|2024-07-15 21:05:00|1436.42|1429.22|1434.24|1427.04|1437.02|1429.82|1433.84|1426.64|754
1721077800000|2024-07-15 21:10:00|1434.2|1427|1435.75|1428.55|1438.95|1431.75|1434.2|1427|731
1721078100000|2024-07-15 21:15:00|1435.76|1428.56|1433.56|1426.36|1436.86|1429.66|1433.56|1426.36|875
1721078400000|2024-07-15 21:20:00|1433.43|1426.23|1430.28|1423.08|1433.85|1426.65|1429.06|1421.86|580
1721078700000|2024-07-15 21:25:00|1430.27|1423.07|1432.69|1425.49|1432.7|1425.5|1429.99|1422.79|449
1721079000000|2024-07-15 21:30:00|1432.7|1425.5|1432.11|1424.91|1434.25|1427.05|1429.36|1422.16|419
1721079300000|2024-07-15 21:35:00|1432.16|1424.96|1436.69|1429.49|1436.76|1429.56|1431.93|1424.73|381
1721079600000|2024-07-15 21:40:00|1436.48|1429.28|1439.13|1431.93|1439.32|1432.12|1436.3|1429.1|296
1721079900000|2024-07-15 21:45:00|1439.34|1432.14|1442.83|1435.63|1442.83|1435.63|1439.11|1431.91|237
1721080200000|2024-07-15 21:50:00|1442.84|1435.64|1440.72|1433.52|1443.91|1436.71|1440.64|1433.44|324
1721080500000|2024-07-15 21:55:00|1440.71|1433.51|1439.39|1432.19|1442.32|1435.12|1437.85|1430.65|409
1721080800000|2024-07-15 22:00:00|1439.33|1432.13|1439.21|1432.01|1441.61|1434.41|1438.17|1430.97|563
1721081100000|2024-07-15 22:05:00|1439.22|1432.02|1442.23|1435.03|1445.1|1437.9|1439.1|1431.9|527
1721081400000|2024-07-15 22:10:00|1442.22|1435.02|1446.5|1439.3|1449.64|1442.44|1442.21|1435.01|782
1721081700000|2024-07-15 22:15:00|1446.48|1439.28|1450.33|1443.13|1450.33|1443.13|1444.61|1437.41|839
1721082000000|2024-07-15 22:20:00|1450.32|1443.12|1449.83|1442.63|1452.37|1445.17|1445.24|1438.04|764
1721082300000|2024-07-15 22:25:00|1449.76|1442.56|1448.61|1441.41|1451.1|1443.9|1448.56|1441.36|721
1721082600000|2024-07-15 22:30:00|1448.56|1441.36|1451.01|1443.81|1451.76|1444.56|1446.25|1439.05|758
1721082900000|2024-07-15 22:35:00|1450.96|1443.76|1448.36|1441.16|1452.1|1444.9|1447.97|1440.77|804
1721083200000|2024-07-15 22:40:00|1448.45|1441.25|1449.36|1442.16|1454.56|1447.36|1448.39|1441.19|973
1721083500000|2024-07-15 22:45:00|1449.39|1442.19|1450.41|1443.21|1453.86|1446.66|1449.02|1441.82|794
1721083800000|2024-07-15 22:50:00|1450.38|1443.18|1443.76|1436.56|1451.22|1444.02|1442.75|1435.55|769
1721084100000|2024-07-15 22:55:00|1443.79|1436.59|1444.74|1437.54|1447.1|1439.9|1443.59|1436.39|574
1721084400000|2024-07-15 23:00:00|1444.32|1437.12|1439.06|1431.86|1446.66|1439.46|1438.86|1431.66|606
1721084700000|2024-07-15 23:05:00|1439.08|1431.88|1439.98|1432.78|1441.1|1433.9|1437.03|1429.83|658
1721085000000|2024-07-15 23:10:00|1439.99|1432.79|1439.03|1431.83|1440.73|1433.53|1437.72|1430.52|657
1721085300000|2024-07-15 23:15:00|1439.05|1431.85|1441.99|1434.79|1444.6|1437.4|1438.99|1431.79|597
1721085600000|2024-07-15 23:20:00|1442.01|1434.81|1443.93|1436.73|1445.94|1438.74|1441.33|1434.13|909
1721085900000|2024-07-15 23:25:00|1443.77|1436.57|1440.4|1433.2|1445.04|1437.84|1440.4|1433.2|635
1721086200000|2024-07-15 23:30:00|1440.41|1433.21|1444.48|1437.28|1445|1437.8|1439.97|1432.77|658
1721086500000|2024-07-15 23:35:00|1444.49|1437.29|1449.74|1442.54|1450.63|1443.43|1443.58|1436.38|513
1721086800000|2024-07-15 23:40:00|1449.54|1442.34|1446.13|1438.93|1451.1|1443.9|1446.03|1438.83|466
1721087100000|2024-07-15 23:45:00|1446.06|1438.86|1443.89|1436.69|1446.52|1439.32|1443.61|1436.41|675
1721087400000|2024-07-15 23:50:00|1443.86|1436.66|1445.06|1437.86|1445.87|1438.67|1443.62|1436.42|729
1721087700000|2024-07-15 23:55:00|1445.14|1437.94|1444.01|1436.81|1446.98|1439.78|1444.01|1436.81|559
1721088000000|2024-07-16 00:00:00|1444.17|1436.97|1447.8|1440.6|1448.55|1441.35|1443.4|1436.2|652
1721088300000|2024-07-16 00:05:00|1447.85|1440.65|1450.73|1443.53|1452.37|1445.17|1447.61|1440.41|774
1721088600000|2024-07-16 00:10:00|1450.77|1443.57|1447.75|1440.55|1451.82|1444.62|1445.77|1438.57|722
1721088900000|2024-07-16 00:15:00|1447.68|1440.48|1442.11|1434.91|1447.83|1440.63|1438.86|1431.66|729
1721089200000|2024-07-16 00:20:00|1442.06|1434.86|1439.67|1432.47|1446|1438.8|1438.12|1430.92|816
1721089500000|2024-07-16 00:25:00|1439.58|1432.38|1439.37|1432.17|1441.9|1434.7|1439.08|1431.88|746
1721089800000|2024-07-16 00:30:00|1439.36|1432.16|1433.76|1426.56|1440.73|1433.53|1433.21|1426.01|586
1721090100000|2024-07-16 00:35:00|1433.75|1426.55|1438.45|1431.25|1439.1|1431.9|1432.1|1424.9|485
1721090400000|2024-07-16 00:40:00|1438.43|1431.23|1442.6|1435.4|1444.1|1436.9|1438.27|1431.07|495
1721090700000|2024-07-16 00:45:00|1441.71|1434.51|1442.55|1435.35|1445.97|1438.77|1441.38|1434.18|545
1721091000000|2024-07-16 00:50:00|1442.5|1435.3|1443.15|1435.95|1446.13|1438.93|1442.05|1434.85|508
1721091300000|2024-07-16 00:55:00|1443.17|1435.97|1443.59|1436.39|1445.99|1438.79|1442.55|1435.35|424
1721091600000|2024-07-16 01:00:00|1443.57|1436.37|1443.4|1436.2|1446.96|1439.76|1440.16|1432.96|562
1721091900000|2024-07-16 01:05:00|1443.45|1436.25|1440.68|1433.48|1445.43|1438.23|1437.86|1430.66|773
1721092200000|2024-07-16 01:10:00|1440.71|1433.51|1446.54|1439.34|1447.04|1439.84|1439.64|1432.44|575
1721092500000|2024-07-16 01:15:00|1446.59|1439.39|1450.99|1443.79|1451.1|1443.9|1445.74|1438.54|683
1721092800000|2024-07-16 01:20:00|1450.66|1443.46|1451.78|1444.58|1453.56|1446.36|1449.67|1442.47|394
1721093100000|2024-07-16 01:25:00|1451.75|1444.55|1449.33|1442.13|1453.6|1446.4|1449.31|1442.11|451
1721093400000|2024-07-16 01:30:00|1449.32|1442.12|1453.6|1446.4|1454.6|1447.4|1445.52|1438.32|694
1721093700000|2024-07-16 01:35:00|1454.4|1447.2|1448.78|1441.58|1454.84|1447.64|1448.43|1441.23|557
1721094000000|2024-07-16 01:40:00|1448.71|1441.51|1447.63|1440.43|1450.53|1443.33|1447.11|1439.91|743
1721094300000|2024-07-16 01:45:00|1447.7|1440.5|1447.61|1440.41|1449.1|1441.9|1443.77|1436.57|720
1721094600000|2024-07-16 01:50:00|1447.5|1440.3|1447.25|1440.05|1448.1|1440.9|1444.8|1437.6|568
1721094900000|2024-07-16 01:55:00|1446.7|1439.5|1447.35|1440.15|1447.57|1440.37|1445.27|1438.07|469
1721095200000|2024-07-16 02:00:00|1447.95|1440.75|1447.13|1439.93|1450.1|1442.9|1446.38|1439.18|477
1721095500000|2024-07-16 02:05:00|1447.22|1440.02|1447.1|1439.9|1447.65|1440.45|1445.33|1438.13|461
1721095800000|2024-07-16 02:10:00|1446.55|1439.35|1440.35|1433.15|1447.6|1440.4|1440.2|1433|476
1721096100000|2024-07-16 02:15:00|1440.28|1433.08|1441.55|1434.35|1443.56|1436.36|1440.27|1433.07|636
1721096400000|2024-07-16 02:20:00|1441.65|1434.45|1443.16|1435.96|1443.99|1436.79|1441.35|1434.15|502
1721096700000|2024-07-16 02:25:00|1443.18|1435.98|1442.18|1434.98|1444.54|1437.34|1441.34|1434.14|515
1721097000000|2024-07-16 02:30:00|1442.14|1434.94|1442.33|1435.13|1443.72|1436.52|1441.36|1434.16|364
1721097300000|2024-07-16 02:35:00|1442.36|1435.16|1446.1|1438.9|1446.1|1438.9|1442.36|1435.16|315
1721097600000|2024-07-16 02:40:00|1445.4|1438.2|1447.7|1440.5|1448.44|1441.24|1444.95|1437.75|320
1721097900000|2024-07-16 02:45:00|1447.68|1440.48|1444.28|1437.08|1448.34|1441.14|1444.19|1436.99|379
1721098200000|2024-07-16 02:50:00|1444.24|1437.04|1442.09|1434.89|1444.36|1437.16|1441|1433.8|495
1721098500000|2024-07-16 02:55:00|1442.17|1434.97|1444.25|1437.05|1444.78|1437.58|1442.17|1434.97|268
1721098800000|2024-07-16 03:00:00|1444.1|1436.9|1441.67|1434.47|1444.56|1437.36|1441.22|1434.02|389
1721099100000|2024-07-16 03:05:00|1441.57|1434.37|1441.25|1434.05|1442.35|1435.15|1441.14|1433.94|332
1721099400000|2024-07-16 03:10:00|1441.19|1433.99|1443.15|1435.95|1443.96|1436.76|1439.55|1432.35|427
1721099700000|2024-07-16 03:15:00|1442.97|1435.77|1443.63|1436.43|1445.29|1438.09|1442.45|1435.25|342
1721100000000|2024-07-16 03:20:00|1443.59|1436.39|1447.57|1440.37|1448.1|1440.9|1443.12|1435.92|275
1721100300000|2024-07-16 03:25:00|1448.09|1440.89|1446|1438.8|1448.09|1440.89|1445.68|1438.48|421
1721100600000|2024-07-16 03:30:00|1445.98|1438.78|1445.24|1438.04|1446.64|1439.44|1444.88|1437.68|456
1721100900000|2024-07-16 03:35:00|1445.2|1438|1444.59|1437.39|1446.1|1438.9|1444.1|1436.9|497
1721101200000|2024-07-16 03:40:00|1444.58|1437.38|1447.32|1440.12|1447.73|1440.53|1443.92|1436.72|373
1721101500000|2024-07-16 03:45:00|1447.27|1440.07|1449.07|1441.87|1449.55|1442.35|1445.34|1438.14|425
1721101800000|2024-07-16 03:50:00|1448.94|1441.74|1449.04|1441.84|1449.65|1442.45|1448|1440.8|660
1721102100000|2024-07-16 03:55:00|1449|1441.8|1446.26|1439.06|1449.05|1441.85|1446.05|1438.85|396
1721102400000|2024-07-16 04:00:00|1446.21|1439.01|1445.72|1438.52|1446.67|1439.47|1444.25|1437.05|492
1721102700000|2024-07-16 04:05:00|1445.59|1438.39|1448.19|1440.99|1449.65|1442.45|1444.66|1437.46|599
1721103000000|2024-07-16 04:10:00|1448.14|1440.94|1449.92|1442.72|1451.38|1444.18|1447.11|1439.91|455
1721103300000|2024-07-16 04:15:00|1449.91|1442.71|1444.87|1437.67|1450.46|1443.26|1442.41|1435.21|580
1721103600000|2024-07-16 04:20:00|1444.79|1437.59|1446.91|1439.71|1447.66|1440.46|1444.5|1437.3|468
1721103900000|2024-07-16 04:25:00|1446.9|1439.7|1446.9|1439.7|1448.1|1440.9|1446.09|1438.89|533
1721104200000|2024-07-16 04:30:00|1446.66|1439.46|1439.55|1432.35|1446.97|1439.77|1439.39|1432.19|680
1721104500000|2024-07-16 04:35:00|1439.57|1432.37|1439.21|1432.01|1440.2|1433|1438.11|1430.91|712
1721104800000|2024-07-16 04:40:00|1439.2|1432|1440.99|1433.79|1442.22|1435.02|1438.72|1431.52|541
1721105100000|2024-07-16 04:45:00|1440.96|1433.76|1440.14|1432.94|1442.26|1435.06|1440.1|1432.9|395
1721105400000|2024-07-16 04:50:00|1439.92|1432.72|1439.72|1432.52|1441.1|1433.9|1438.78|1431.58|488
1721105700000|2024-07-16 04:55:00|1439.69|1432.49|1439.98|1432.78|1440.98|1433.78|1438.6|1431.4|473
1721106000000|2024-07-16 05:00:00|1440.08|1432.88|1440.56|1433.36|1441.46|1434.26|1437.79|1430.59|470
1721106300000|2024-07-16 05:05:00|1440.61|1433.41|1442.48|1435.28|1443.1|1435.9|1438.56|1431.36|716
1721106600000|2024-07-16 05:10:00|1442.5|1435.3|1441.76|1434.56|1443.37|1436.17|1441|1433.8|535
1721106900000|2024-07-16 05:15:00|1441.8|1434.6|1443.28|1436.08|1445|1437.8|1441.74|1434.54|552
1721107200000|2024-07-16 05:20:00|1443.25|1436.05|1436.74|1429.54|1443.65|1436.45|1435.72|1428.52|843
1721107500000|2024-07-16 05:25:00|1436.7|1429.5|1430.78|1423.58|1437.34|1430.14|1430.06|1422.86|959
1721107800000|2024-07-16 05:30:00|1430.28|1423.08|1439.91|1432.71|1440.24|1433.04|1430.13|1422.93|861
1721108100000|2024-07-16 05:35:00|1439.75|1432.55|1427.63|1420.43|1442.1|1434.9|1427.13|1419.93|859
1721108400000|2024-07-16 05:40:00|1427.44|1420.24|1429.4|1422.2|1433.04|1425.84|1426.44|1419.24|1037
1721108700000|2024-07-16 05:45:00|1429.46|1422.26|1429.72|1422.52|1433.46|1426.26|1428.81|1421.61|919
1721109000000|2024-07-16 05:50:00|1429.7|1422.5|1423.61|1416.41|1429.84|1422.64|1419.18|1411.98|954
1721109300000|2024-07-16 05:55:00|1423.5|1416.3|1421.24|1414.04|1423.5|1416.3|1417.8|1410.6|1033
1721109600000|2024-07-16 06:00:00|1421.2|1414|1429.1|1421.9|1429.1|1421.9|1419.82|1412.62|832
1721109900000|2024-07-16 06:05:00|1429.08|1421.88|1428.9|1421.7|1429.67|1422.47|1426.75|1419.55|703
1721110200000|2024-07-16 06:10:00|1429.02|1421.82|1423.86|1416.66|1429.1|1421.9|1423.59|1416.39|667
1721110500000|2024-07-16 06:15:00|1423.96|1416.76|1428.1|1420.9|1428.82|1421.62|1423.85|1416.65|781
1721110800000|2024-07-16 06:20:00|1427.46|1420.26|1431.56|1424.36|1433.1|1425.9|1427.38|1420.18|467
1721111100000|2024-07-16 06:25:00|1431.97|1424.77|1431.98|1424.78|1433.03|1425.83|1431.19|1423.99|418
1721111400000|2024-07-16 06:30:00|1431.91|1424.71|1429.05|1421.85|1432.1|1424.9|1428.09|1420.89|581
1721111700000|2024-07-16 06:35:00|1429.01|1421.81|1426.08|1418.88|1429.11|1421.91|1424.98|1417.78|593
1721112000000|2024-07-16 06:40:00|1426.02|1418.82|1418.56|1411.36|1426.88|1419.68|1418.47|1411.27|689
1721112300000|2024-07-16 06:45:00|1418.52|1411.32|1414.73|1407.53|1419.95|1412.75|1413.92|1406.72|908
1721112600000|2024-07-16 06:50:00|1414.87|1407.67|1401.85|1394.65|1415.78|1408.58|1401.84|1394.64|940
1721112900000|2024-07-16 06:55:00|1402.44|1395.24|1401.22|1394.02|1404.63|1397.43|1397.11|1389.91|1047
1721113200000|2024-07-16 07:00:00|1401.15|1393.95|1408|1400.8|1408.78|1401.58|1398.2|1391|1029
1721113500000|2024-07-16 07:05:00|1408.03|1400.83|1414.05|1406.85|1414.56|1407.36|1407.32|1400.12|838
1721113800000|2024-07-16 07:10:00|1414.1|1406.9|1410.44|1403.24|1414.35|1407.15|1409.53|1402.33|863
1721114100000|2024-07-16 07:15:00|1410.43|1403.23|1407.3|1400.1|1412.65|1405.45|1405.04|1397.84|958
1721114400000|2024-07-16 07:20:00|1407.38|1400.18|1404.26|1397.06|1407.9|1400.7|1404.01|1396.81|944
1721114700000|2024-07-16 07:25:00|1404.21|1397.01|1404.45|1397.25|1407.03|1399.83|1402.42|1395.22|845
1721115000000|2024-07-16 07:30:00|1404.18|1396.98|1405.31|1398.11|1406.55|1399.35|1402.12|1394.92|908
1721115300000|2024-07-16 07:35:00|1405.3|1398.1|1401.35|1394.15|1408.48|1401.28|1400.97|1393.77|880
1721115600000|2024-07-16 07:40:00|1400.95|1393.75|1398.76|1391.56|1402.72|1395.52|1397.45|1390.25|988
1721115900000|2024-07-16 07:45:00|1398.74|1391.54|1400.71|1393.51|1402.78|1395.58|1395.45|1388.25|879
1721116200000|2024-07-16 07:50:00|1400.72|1393.52|1399.31|1392.11|1401.65|1394.45|1397.14|1389.94|1000
1721116500000|2024-07-16 07:55:00|1399.38|1392.18|1399.55|1392.35|1401.89|1394.69|1398.57|1391.37|889
1721116800000|2024-07-16 08:00:00|1399.58|1392.38|1405.39|1398.19|1406.1|1398.9|1399.2|1392|856
1721117100000|2024-07-16 08:05:00|1405.38|1398.18|1401.67|1394.47|1406.62|1399.42|1400.65|1393.45|657
1721117400000|2024-07-16 08:10:00|1401.74|1394.54|1402.02|1394.82|1403.72|1396.52|1400.1|1392.9|816
1721117700000|2024-07-16 08:15:00|1402|1394.8|1391.18|1383.98|1403.62|1396.42|1390.78|1383.58|892
1721118000000|2024-07-16 08:20:00|1391.02|1383.82|1393.52|1386.32|1395.65|1388.45|1387.93|1380.73|1000
1721118300000|2024-07-16 08:25:00|1393.57|1386.37|1388.07|1380.87|1394.11|1386.91|1387.78|1380.58|922
1721118600000|2024-07-16 08:30:00|1387.65|1380.45|1390.34|1383.14|1392.27|1385.07|1386|1378.8|872
1721118900000|2024-07-16 08:35:00|1390.8|1383.6|1392.81|1385.61|1393.52|1386.32|1387.8|1380.6|791
1721119200000|2024-07-16 08:40:00|1392.72|1385.52|1397.03|1389.83|1397.31|1390.11|1392.48|1385.28|713
1721119500000|2024-07-16 08:45:00|1397.05|1389.85|1399.2|1392|1400.1|1392.9|1395.64|1388.44|753
1721119800000|2024-07-16 08:50:00|1399.25|1392.05|1399.8|1392.6|1400.42|1393.22|1397.21|1390.01|626
1721120100000|2024-07-16 08:55:00|1399.82|1392.62|1402.55|1395.35|1403.29|1396.09|1398.65|1391.45|567
1721120400000|2024-07-16 09:00:00|1402.92|1395.72|1401.27|1394.07|1402.92|1395.72|1398.37|1391.17|782
1721120700000|2024-07-16 09:05:00|1401.32|1394.12|1404.27|1397.07|1406|1398.8|1400.82|1393.62|713
1721121000000|2024-07-16 09:10:00|1404.25|1397.05|1405.55|1398.35|1406|1398.8|1402.65|1395.45|609
1721121300000|2024-07-16 09:15:00|1405.5|1398.3|1409.99|1402.79|1410.45|1403.25|1404.89|1397.69|548
1721121600000|2024-07-16 09:20:00|1409.8|1402.6|1412.7|1405.5|1413.17|1405.97|1408.27|1401.07|604
1721121900000|2024-07-16 09:25:00|1413.2|1406|1406.9|1399.7|1413.2|1406|1406.45|1399.25|479
1721122200000|2024-07-16 09:30:00|1407.19|1399.99|1408.36|1401.16|1409.54|1402.34|1407.06|1399.86|482
1721122500000|2024-07-16 09:35:00|1408.29|1401.09|1412.35|1405.15|1413.1|1405.9|1408.11|1400.91|608
1721122800000|2024-07-16 09:40:00|1412.4|1405.2|1414.59|1407.39|1414.85|1407.65|1412.25|1405.05|375
1721123100000|2024-07-16 09:45:00|1414.73|1407.53|1412.39|1405.19|1414.73|1407.53|1410.31|1403.11|574
1721123400000|2024-07-16 09:50:00|1412.45|1405.25|1412.06|1404.86|1412.92|1405.72|1410.62|1403.42|424
1721123700000|2024-07-16 09:55:00|1412.03|1404.83|1412.75|1405.55|1413.66|1406.46|1410.77|1403.57|434
1721124000000|2024-07-16 10:00:00|1412.73|1405.53|1410.24|1403.04|1413.66|1406.46|1408.56|1401.36|547
1721124300000|2024-07-16 10:05:00|1410.28|1403.08|1412.18|1404.98|1413.68|1406.48|1409.95|1402.75|574
1721124600000|2024-07-16 10:10:00|1412.15|1404.95|1411.79|1404.59|1412.8|1405.6|1410.96|1403.76|491
1721124900000|2024-07-16 10:15:00|1411.85|1404.65|1409.94|1402.74|1411.96|1404.76|1409.59|1402.39|584
1721125200000|2024-07-16 10:20:00|1409.95|1402.75|1409.49|1402.29|1411.51|1404.31|1409.45|1402.25|488
1721125500000|2024-07-16 10:25:00|1409.52|1402.32|1409.02|1401.82|1410.33|1403.13|1408.66|1401.46|382
1721125800000|2024-07-16 10:30:00|1408.98|1401.78|1412.11|1404.91|1412.64|1405.44|1407.68|1400.48|496
1721126100000|2024-07-16 10:35:00|1412.14|1404.94|1414|1406.8|1414.52|1407.32|1411|1403.8|548
1721126400000|2024-07-16 10:40:00|1414.12|1406.92|1415.57|1408.37|1418.52|1411.32|1413.65|1406.45|855
1721126700000|2024-07-16 10:45:00|1415.58|1408.38|1414.38|1407.18|1417.12|1409.92|1413.45|1406.25|767
1721127000000|2024-07-16 10:50:00|1414.31|1407.11|1413.39|1406.19|1414.31|1407.11|1412.63|1405.43|442
1721127300000|2024-07-16 10:55:00|1413.46|1406.26|1412.92|1405.72|1415.22|1408.02|1412.62|1405.42|529
1721127600000|2024-07-16 11:00:00|1412.96|1405.76|1408.24|1401.04|1414.1|1406.9|1407.63|1400.43|527
1721127900000|2024-07-16 11:05:00|1408.27|1401.07|1407.3|1400.1|1415.1|1407.9|1406.03|1398.83|857
1721128200000|2024-07-16 11:10:00|1407.4|1400.2|1408.58|1401.38|1409.38|1402.18|1405.88|1398.68|687
1721128500000|2024-07-16 11:15:00|1408.55|1401.35|1411.33|1404.13|1412.1|1404.9|1408.25|1401.05|565
1721128800000|2024-07-16 11:20:00|1411.28|1404.08|1411.57|1404.37|1413.95|1406.75|1410.98|1403.78|635
1721129100000|2024-07-16 11:25:00|1411.58|1404.38|1411.6|1404.4|1413.7|1406.5|1410.7|1403.5|563
1721129400000|2024-07-16 11:30:00|1411.52|1404.32|1410.11|1402.91|1411.92|1404.72|1409.39|1402.19|357
1721129700000|2024-07-16 11:35:00|1410.16|1402.96|1407.7|1400.5|1410.65|1403.45|1405.35|1398.15|727
1721130000000|2024-07-16 11:40:00|1407.65|1400.45|1413.3|1406.1|1413.94|1406.74|1407.27|1400.07|561
1721130300000|2024-07-16 11:45:00|1413.41|1406.21|1411.48|1404.28|1415.85|1408.65|1410.89|1403.69|850
1721130600000|2024-07-16 11:50:00|1411.49|1404.29|1411.92|1404.72|1412.52|1405.32|1410.14|1402.94|773
1721130900000|2024-07-16 11:55:00|1411.91|1404.71|1412.73|1405.53|1414.33|1407.13|1411.57|1404.37|635
1721131200000|2024-07-16 12:00:00|1412.82|1405.62|1411.87|1404.67|1414.1|1406.9|1410.57|1403.37|655
1721131500000|2024-07-16 12:05:00|1411.68|1404.48|1409.71|1402.51|1412.05|1404.85|1406.82|1399.62|808
1721131800000|2024-07-16 12:10:00|1409.72|1402.52|1408.39|1401.19|1409.86|1402.66|1406.12|1398.92|566
1721132100000|2024-07-16 12:15:00|1408.05|1400.85|1409.65|1402.45|1410.6|1403.4|1407.43|1400.23|621
1721132400000|2024-07-16 12:20:00|1410.1|1402.9|1412.26|1405.06|1413.7|1406.5|1409.7|1402.5|420
1721132700000|2024-07-16 12:25:00|1412.32|1405.12|1416.87|1409.67|1417.54|1410.34|1412.29|1405.09|578
1721133000000|2024-07-16 12:30:00|1416.8|1409.6|1411.23|1404.03|1418.1|1410.9|1410.59|1403.39|994
1721133300000|2024-07-16 12:35:00|1411.24|1404.04|1409.65|1402.45|1412.95|1405.75|1409.58|1402.38|842
1721133600000|2024-07-16 12:40:00|1409.17|1401.97|1409.14|1401.94|1410.01|1402.81|1407.82|1400.62|722
1721133900000|2024-07-16 12:45:00|1409.2|1402|1408.28|1401.08|1411.74|1404.54|1407.65|1400.45|766
1721134200000|2024-07-16 12:50:00|1408.23|1401.03|1401.32|1394.12|1409.02|1401.82|1401|1393.8|793
1721134500000|2024-07-16 12:55:00|1401.22|1394.02|1403.34|1396.14|1405.85|1398.65|1400.94|1393.74|871
1721134800000|2024-07-16 13:00:00|1403.33|1396.13|1406.43|1399.23|1408.44|1401.24|1401.08|1393.88|975
1721135100000|2024-07-16 13:05:00|1406.44|1399.24|1407.54|1400.34|1409.69|1402.49|1406.12|1398.92|917
1721135400000|2024-07-16 13:10:00|1407.51|1400.31|1403.94|1396.74|1408.02|1400.82|1403.87|1396.67|689
1721135700000|2024-07-16 13:15:00|1404.05|1396.85|1402.28|1395.08|1404.38|1397.18|1397.58|1390.38|706
1721136000000|2024-07-16 13:20:00|1402.3|1395.1|1404.09|1396.89|1407.59|1400.39|1402.3|1395.1|791
1721136300000|2024-07-16 13:25:00|1404.04|1396.84|1406.51|1399.31|1406.98|1399.78|1403.32|1396.12|802
1721136600000|2024-07-16 13:30:00|1406.53|1399.33|1408.91|1401.71|1409.59|1402.39|1404.92|1397.72|988
1721136900000|2024-07-16 13:35:00|1408.94|1401.74|1410.74|1403.54|1411.56|1404.36|1406.37|1399.17|905
1721137200000|2024-07-16 13:40:00|1410.76|1403.56|1414.07|1406.87|1414.66|1407.46|1410.66|1403.46|643
1721137500000|2024-07-16 13:45:00|1413.62|1406.42|1412.03|1404.83|1414.63|1407.43|1411.31|1404.11|633
1721137800000|2024-07-16 13:50:00|1412.18|1404.98|1419.09|1411.89|1419.99|1412.79|1412.17|1404.97|762
1721138100000|2024-07-16 13:55:00|1418.87|1411.67|1406.95|1399.75|1420.81|1413.61|1406.87|1399.67|879
1721138400000|2024-07-16 14:00:00|1407|1399.8|1405.33|1398.13|1410.08|1402.88|1403.83|1396.63|1037
1721138700000|2024-07-16 14:05:00|1405.34|1398.14|1406.43|1399.23|1407.23|1400.03|1401.82|1394.62|1048
1721139000000|2024-07-16 14:10:00|1406.4|1399.2|1413.16|1405.96|1413.21|1406.01|1406.14|1398.94|1033
1721139300000|2024-07-16 14:15:00|1413.18|1405.98|1415.84|1408.64|1418.02|1410.82|1412.73|1405.53|1074
1721139600000|2024-07-16 14:20:00|1415.94|1408.74|1415.23|1408.03|1418.68|1411.48|1412.4|1405.2|1094
1721139900000|2024-07-16 14:25:00|1415.59|1408.39|1414.82|1407.62|1417.09|1409.89|1412.58|1405.38|1043
1721140200000|2024-07-16 14:30:00|1414.8|1407.6|1413.63|1406.43|1415.66|1408.46|1411.08|1403.88|1039
1721140500000|2024-07-16 14:35:00|1413.5|1406.3|1418.76|1411.56|1420.88|1413.68|1412.9|1405.7|977
1721140800000|2024-07-16 14:40:00|1418.83|1411.63|1419.79|1412.59|1422.62|1415.42|1418.1|1410.9|984
1721141100000|2024-07-16 14:45:00|1419.9|1412.7|1422.73|1415.53|1423.08|1415.88|1419.45|1412.25|872
1721141400000|2024-07-16 14:50:00|1422.75|1415.55|1425.49|1418.29|1425.85|1418.65|1422.54|1415.34|799
1721141700000|2024-07-16 14:55:00|1425.46|1418.26|1429.47|1422.27|1429.82|1422.62|1425.31|1418.11|821
1721142000000|2024-07-16 15:00:00|1429.49|1422.29|1430.99|1423.79|1431.29|1424.09|1429.04|1421.84|877
1721142300000|2024-07-16 15:05:00|1431.25|1424.05|1435.97|1428.77|1437.17|1429.97|1429.45|1422.25|837
1721142600000|2024-07-16 15:10:00|1435.92|1428.72|1441.18|1433.98|1441.24|1434.04|1434.9|1427.7|912
1721142900000|2024-07-16 15:15:00|1441.19|1433.99|1444.04|1436.84|1444.41|1437.21|1439.52|1432.32|934
1721143200000|2024-07-16 15:20:00|1444.08|1436.88|1438.21|1431.01|1446.25|1439.05|1436.38|1429.18|1033
1721143500000|2024-07-16 15:25:00|1438.17|1430.97|1442.71|1435.51|1444.81|1437.61|1436.49|1429.29|1028
1721143800000|2024-07-16 15:30:00|1442.98|1435.78|1443.41|1436.21|1444.06|1436.86|1439.59|1432.39|1065
1721144100000|2024-07-16 15:35:00|1443.4|1436.2|1446.45|1439.25|1446.85|1439.65|1440.42|1433.22|843
1721144400000|2024-07-16 15:40:00|1446.69|1439.49|1445.1|1437.9|1450.34|1443.14|1445.06|1437.86|716
1721144700000|2024-07-16 15:45:00|1445.12|1437.92|1447.35|1440.15|1448.47|1441.27|1444.27|1437.07|979
1721145000000|2024-07-16 15:50:00|1447.34|1440.14|1451.62|1444.42|1453.1|1445.9|1445.54|1438.34|1002
1721145300000|2024-07-16 15:55:00|1451.63|1444.43|1447.52|1440.32|1452.3|1445.1|1446.57|1439.37|1013
1721145600000|2024-07-16 16:00:00|1447.46|1440.26|1449.75|1442.55|1450.54|1443.34|1445.37|1438.17|1032
1721145900000|2024-07-16 16:05:00|1449.82|1442.62|1441.51|1434.31|1453.1|1445.9|1441.51|1434.31|956
1721146200000|2024-07-16 16:10:00|1441.52|1434.32|1447.14|1439.94|1447.84|1440.64|1436.2|1429|1022
1721146500000|2024-07-16 16:15:00|1447.1|1439.9|1444.3|1437.1|1447.59|1440.39|1439|1431.8|1024
1721146800000|2024-07-16 16:20:00|1444.27|1437.07|1442.44|1435.24|1445.41|1438.21|1438.95|1431.75|972
1721147100000|2024-07-16 16:25:00|1442.45|1435.25|1441.91|1434.71|1444.37|1437.17|1440.65|1433.45|984
1721147400000|2024-07-16 16:30:00|1441.88|1434.68|1441.28|1434.08|1442.8|1435.6|1437.33|1430.13|1051
1721147700000|2024-07-16 16:35:00|1441.39|1434.19|1450.06|1442.86|1450.63|1443.43|1439.65|1432.45|913
1721148000000|2024-07-16 16:40:00|1450.16|1442.96|1446.71|1439.51|1451|1443.8|1446.1|1438.9|925
1721148300000|2024-07-16 16:45:00|1446.73|1439.53|1450.74|1443.54|1450.82|1443.62|1443.29|1436.09|998
1721148600000|2024-07-16 16:50:00|1450.66|1443.46|1457.6|1450.4|1458.75|1451.55|1446.77|1439.57|837
1721148900000|2024-07-16 16:55:00|1458.49|1451.29|1458.45|1451.25|1459.6|1452.4|1455.47|1448.27|689
1721149200000|2024-07-16 17:00:00|1458.4|1451.2|1457.55|1450.35|1459.4|1452.2|1455.61|1448.41|841
1721149500000|2024-07-16 17:05:00|1457.53|1450.33|1456.31|1449.11|1458.36|1451.16|1452.01|1444.81|826
1721149800000|2024-07-16 17:10:00|1456.54|1449.34|1452.62|1445.42|1456.54|1449.34|1450.77|1443.57|824
1721150100000|2024-07-16 17:15:00|1452.68|1445.48|1453.11|1445.91|1453.74|1446.54|1449.15|1441.95|849
1721150400000|2024-07-16 17:20:00|1453.07|1445.87|1455.97|1448.77|1456.65|1449.45|1452.91|1445.71|710
1721150700000|2024-07-16 17:25:00|1456.03|1448.83|1458.14|1450.94|1458.28|1451.08|1454.59|1447.39|685
1721151000000|2024-07-16 17:30:00|1458.11|1450.91|1458.3|1451.1|1458.33|1451.13|1454.65|1447.45|588
1721151300000|2024-07-16 17:35:00|1458.38|1451.18|1461.11|1453.91|1461.3|1454.1|1456.31|1449.11|712
1721151600000|2024-07-16 17:40:00|1460.85|1453.65|1463.87|1456.67|1465.92|1458.72|1459.37|1452.17|647
1721151900000|2024-07-16 17:45:00|1463.84|1456.64|1460.62|1453.42|1464.34|1457.14|1460.51|1453.31|940
1721152200000|2024-07-16 17:50:00|1460.65|1453.45|1459.36|1452.16|1462.37|1455.17|1459.25|1452.05|837
1721152500000|2024-07-16 17:55:00|1459.23|1452.03|1456.13|1448.93|1459.23|1452.03|1454.87|1447.67|827
1721152800000|2024-07-16 18:00:00|1456.15|1448.95|1452.38|1445.18|1456.87|1449.67|1451.65|1444.45|907
1721153100000|2024-07-16 18:05:00|1452.34|1445.14|1453.86|1446.66|1455.53|1448.33|1452.11|1444.91|581
1721153400000|2024-07-16 18:10:00|1453.84|1446.64|1449.44|1442.24|1454.53|1447.33|1449.2|1442|644
1721153700000|2024-07-16 18:15:00|1449.38|1442.18|1447.99|1440.79|1449.56|1442.36|1446.95|1439.75|651
1721154000000|2024-07-16 18:20:00|1447.57|1440.37|1450.59|1443.39|1451.89|1444.69|1447.52|1440.32|670
1721154300000|2024-07-16 18:25:00|1450.69|1443.49|1446.55|1439.35|1451.72|1444.52|1446.55|1439.35|606
1721154600000|2024-07-16 18:30:00|1445.5|1438.3|1446.24|1439.04|1447.68|1440.48|1444.05|1436.85|627
1721154900000|2024-07-16 18:35:00|1446.22|1439.02|1443.36|1436.16|1447.97|1440.77|1442.66|1435.46|575
1721155200000|2024-07-16 18:40:00|1443.33|1436.13|1440.6|1433.4|1445.05|1437.85|1440.59|1433.39|525
1721155500000|2024-07-16 18:45:00|1441.02|1433.82|1436.7|1429.5|1441.02|1433.82|1435.86|1428.66|379
1721155800000|2024-07-16 18:50:00|1436.69|1429.49|1438.24|1431.04|1438.84|1431.64|1436.52|1429.32|622
1721156100000|2024-07-16 18:55:00|1438.21|1431.01|1438.75|1431.55|1439.62|1432.42|1437.78|1430.58|358
1721156400000|2024-07-16 19:00:00|1438.79|1431.59|1437.17|1429.97|1439.2|1432|1435.94|1428.74|783
1721156700000|2024-07-16 19:05:00|1437.12|1429.92|1435.86|1428.66|1438.7|1431.5|1435.18|1427.98|835
1721157000000|2024-07-16 19:10:00|1435.81|1428.61|1434.58|1427.38|1436|1428.8|1432.65|1425.45|742
1721157300000|2024-07-16 19:15:00|1434.56|1427.36|1436.54|1429.34|1438.09|1430.89|1434.4|1427.2|551
1721157600000|2024-07-16 19:20:00|1436.58|1429.38|1438.27|1431.07|1439.79|1432.59|1435.54|1428.34|406
1721157900000|2024-07-16 19:25:00|1438.33|1431.13|1440.99|1433.79|1441.17|1433.97|1437.57|1430.37|408
1721158200000|2024-07-16 19:30:00|1440.94|1433.74|1441.06|1433.86|1442.05|1434.85|1438.81|1431.61|657
1721158500000|2024-07-16 19:35:00|1441.04|1433.84|1440.61|1433.41|1441.81|1434.61|1436.57|1429.37|749
1721158800000|2024-07-16 19:40:00|1440.62|1433.42|1433.8|1426.6|1441.63|1434.43|1433.77|1426.57|763
1721159100000|2024-07-16 19:45:00|1433.79|1426.59|1435.63|1428.43|1435.8|1428.6|1429.14|1421.94|804
1721159400000|2024-07-16 19:50:00|1435.7|1428.5|1439.04|1431.84|1439.68|1432.48|1434.78|1427.58|580
1721159700000|2024-07-16 19:55:00|1439.08|1431.88|1438.36|1431.16|1440.57|1433.37|1437.64|1430.44|583
1721160000000|2024-07-16 20:00:00|1438.78|1431.58|1436.19|1428.99|1439.29|1432.09|1436.19|1428.99|574
1721160300000|2024-07-16 20:05:00|1436.22|1429.02|1437.41|1430.21|1438.6|1431.4|1435.71|1428.51|647
1721160600000|2024-07-16 20:10:00|1437.31|1430.11|1436.99|1429.79|1438.68|1431.48|1435.74|1428.54|598
1721160900000|2024-07-16 20:15:00|1437.04|1429.84|1435.94|1428.74|1438.6|1431.4|1435.39|1428.19|784
1721161200000|2024-07-16 20:20:00|1435.95|1428.75|1434.63|1427.43|1436.25|1429.05|1432.7|1425.5|761
1721161500000|2024-07-16 20:25:00|1434.56|1427.36|1435.12|1427.92|1436.6|1429.4|1434.1|1426.9|324
1721161800000|2024-07-16 20:30:00|1435.06|1427.86|1434.6|1427.4|1437.1|1429.9|1434.05|1426.85|258
1721162100000|2024-07-16 20:35:00|1434.49|1427.29|1433.5|1426.3|1436.04|1428.84|1433|1425.8|545
1721162400000|2024-07-16 20:40:00|1433.45|1426.25|1433.3|1426.1|1434.81|1427.61|1433|1425.8|515
1721162700000|2024-07-16 20:45:00|1433.26|1426.06|1433.48|1426.28|1434.79|1427.59|1432.35|1425.15|583
1721163000000|2024-07-16 20:50:00|1433.47|1426.27|1434.52|1427.32|1435.2|1428|1432.85|1425.65|536
1721163300000|2024-07-16 20:55:00|1434.53|1427.33|1432.32|1425.12|1435.67|1428.47|1431.59|1424.39|653
1721163600000|2024-07-16 21:00:00|1432.33|1425.13|1434.67|1427.47|1435.16|1427.96|1432.33|1425.13|767
1721163900000|2024-07-16 21:05:00|1434.7|1427.5|1430.73|1423.53|1434.82|1427.62|1430.72|1423.52|720
1721164200000|2024-07-16 21:10:00|1430.75|1423.55|1424.29|1417.09|1430.8|1423.6|1423.26|1416.06|776
1721164500000|2024-07-16 21:15:00|1424.15|1416.95|1430.23|1423.03|1430.23|1423.03|1423.52|1416.32|692
1721164800000|2024-07-16 21:20:00|1430.22|1423.02|1434.74|1427.54|1434.74|1427.54|1429.89|1422.69|363
1721165100000|2024-07-16 21:25:00|1434.75|1427.55|1432.16|1424.96|1434.75|1427.55|1432.01|1424.81|280
1721165400000|2024-07-16 21:30:00|1432.09|1424.89|1431.92|1424.72|1433.75|1426.55|1431.16|1423.96|307
1721165700000|2024-07-16 21:35:00|1431.96|1424.76|1430.46|1423.26|1431.96|1424.76|1429.81|1422.61|319
1721166000000|2024-07-16 21:40:00|1430.49|1423.29|1428.41|1421.21|1431.1|1423.9|1428.29|1421.09|193
1721166300000|2024-07-16 21:45:00|1428.4|1421.2|1428.72|1421.52|1429.09|1421.89|1428.31|1421.11|232
1721166600000|2024-07-16 21:50:00|1428.69|1421.49|1425.07|1417.87|1429.05|1421.85|1424.12|1416.92|294
1721166900000|2024-07-16 21:55:00|1425.08|1417.88|1424.06|1416.86|1427.15|1419.95|1424.06|1416.86|334
1721167200000|2024-07-16 22:00:00|1424.1|1416.9|1420.43|1413.23|1425.73|1418.53|1420.09|1412.89|671
1721167500000|2024-07-16 22:05:00|1420.37|1413.17|1417.06|1409.86|1423.43|1416.23|1416.33|1409.13|930
1721167800000|2024-07-16 22:10:00|1417.37|1410.17|1420.24|1413.04|1421.6|1414.4|1413.25|1406.05|986
1721168100000|2024-07-16 22:15:00|1420.17|1412.97|1420.7|1413.5|1424.1|1416.9|1419.35|1412.15|921
1721168400000|2024-07-16 22:20:00|1420.91|1413.71|1416.73|1409.53|1422.8|1415.6|1416.59|1409.39|777
1721168700000|2024-07-16 22:25:00|1416.4|1409.2|1413.75|1406.55|1419.44|1412.24|1413.33|1406.13|927
1721169000000|2024-07-16 22:30:00|1414.02|1406.82|1416.76|1409.56|1417.63|1410.43|1413.8|1406.6|925
1721169300000|2024-07-16 22:35:00|1416.45|1409.25|1414.86|1407.66|1417.25|1410.05|1414.24|1407.04|872
1721169600000|2024-07-16 22:40:00|1414.87|1407.67|1415.15|1407.95|1416.89|1409.69|1414.56|1407.36|945
1721169900000|2024-07-16 22:45:00|1415.2|1408|1419.8|1412.6|1419.8|1412.6|1415.2|1408|811
1721170200000|2024-07-16 22:50:00|1419.73|1412.53|1421.33|1414.13|1421.91|1414.71|1419.45|1412.25|746
1721170500000|2024-07-16 22:55:00|1421.32|1414.12|1420.3|1413.1|1421.39|1414.19|1420.03|1412.83|467
1721170800000|2024-07-16 23:00:00|1420.31|1413.11|1418.2|1411|1421.83|1414.63|1418.2|1411|610
1721171100000|2024-07-16 23:05:00|1417.9|1410.7|1419.22|1412.02|1419.82|1412.62|1417.9|1410.7|813
1721171400000|2024-07-16 23:10:00|1419.2|1412|1419.95|1412.75|1420|1412.8|1418.05|1410.85|903
1721171700000|2024-07-16 23:15:00|1420|1412.8|1423.35|1416.15|1423.45|1416.25|1419.75|1412.55|361
1721172000000|2024-07-16 23:20:00|1423.45|1416.25|1425.64|1418.44|1426.6|1419.4|1422.69|1415.49|571
1721172300000|2024-07-16 23:25:00|1425.3|1418.1|1428.16|1420.96|1430.36|1423.16|1424.87|1417.67|842
1721172600000|2024-07-16 23:30:00|1428.02|1420.82|1430.67|1423.47|1432.28|1425.08|1425.96|1418.76|993
1721172900000|2024-07-16 23:35:00|1430.64|1423.44|1427.98|1420.78|1430.7|1423.5|1427.34|1420.14|821
1721173200000|2024-07-16 23:40:00|1428.38|1421.18|1427.47|1420.27|1430.17|1422.97|1427.08|1419.88|938
1721173500000|2024-07-16 23:45:00|1427.77|1420.57|1426.59|1419.39|1427.83|1420.63|1425.7|1418.5|789
1721173800000|2024-07-16 23:50:00|1426.68|1419.48|1425.67|1418.47|1427.66|1420.46|1424.95|1417.75|710
1721174100000|2024-07-16 23:55:00|1425.68|1418.48|1424.63|1417.43|1426.7|1419.5|1424.02|1416.82|760
1721174400000|2024-07-17 00:00:00|1424.61|1417.41|1426.88|1419.68|1427.08|1419.88|1424.06|1416.86|820
1721174700000|2024-07-17 00:05:00|1426.87|1419.67|1428.45|1421.25|1428.45|1421.25|1426.1|1418.9|806
1721175000000|2024-07-17 00:10:00|1428.55|1421.35|1427.8|1420.6|1429.45|1422.25|1425.75|1418.55|835
1721175300000|2024-07-17 00:15:00|1427.81|1420.61|1428.39|1421.19|1429.02|1421.82|1425.91|1418.71|791
1721175600000|2024-07-17 00:20:00|1428.36|1421.16|1429.28|1422.08|1430|1422.8|1427.2|1420|749
1721175900000|2024-07-17 00:25:00|1429.15|1421.95|1428.41|1421.21|1429.62|1422.42|1427.05|1419.85|651
1721176200000|2024-07-17 00:30:00|1428.45|1421.25|1435.32|1428.12|1436.1|1428.9|1428.41|1421.21|723
1721176500000|2024-07-17 00:35:00|1434.83|1427.63|1435.89|1428.69|1436.58|1429.38|1433.78|1426.58|544
1721176800000|2024-07-17 00:40:00|1436.18|1428.98|1440.85|1433.65|1441.6|1434.4|1435.77|1428.57|553
1721177100000|2024-07-17 00:45:00|1441.05|1433.85|1438.66|1431.46|1442.32|1435.12|1438.47|1431.27|884
1721177400000|2024-07-17 00:50:00|1438.64|1431.44|1437.6|1430.4|1440.95|1433.75|1435.55|1428.35|946
1721177700000|2024-07-17 00:55:00|1437.55|1430.35|1437.54|1430.34|1438.84|1431.64|1436.42|1429.22|802
1721178000000|2024-07-17 01:00:00|1437.35|1430.15|1443.38|1436.18|1443.38|1436.18|1437.01|1429.81|957
1721178300000|2024-07-17 01:05:00|1442.99|1435.79|1442.64|1435.44|1444.05|1436.85|1439.38|1432.18|916
1721178600000|2024-07-17 01:10:00|1442.74|1435.54|1449.86|1442.66|1450.1|1442.9|1442.7|1435.5|764
1721178900000|2024-07-17 01:15:00|1449.99|1442.79|1453.63|1446.43|1454.31|1447.11|1448.51|1441.31|895
1721179200000|2024-07-17 01:20:00|1453.68|1446.48|1448.88|1441.68|1453.97|1446.77|1447.06|1439.86|883
1721179500000|2024-07-17 01:25:00|1448.84|1441.64|1446.38|1439.18|1448.87|1441.67|1443.46|1436.26|847
1721179800000|2024-07-17 01:30:00|1446.23|1439.03|1447.54|1440.34|1448.6|1441.4|1445.8|1438.6|867
1721180100000|2024-07-17 01:35:00|1447.51|1440.31|1447.3|1440.1|1448.1|1440.9|1445.44|1438.24|810
1721180400000|2024-07-17 01:40:00|1447.26|1440.06|1446.63|1439.43|1448.18|1440.98|1446.63|1439.43|782
1721180700000|2024-07-17 01:45:00|1446.66|1439.46|1443.24|1436.04|1447.93|1440.73|1442.82|1435.62|807
1721181000000|2024-07-17 01:50:00|1443.25|1436.05|1440.68|1433.48|1443.81|1436.61|1439.16|1431.96|914
1721181300000|2024-07-17 01:55:00|1440.73|1433.53|1438.72|1431.52|1441.4|1434.2|1437.38|1430.18|715
1721181600000|2024-07-17 02:00:00|1438.68|1431.48|1440.65|1433.45|1442.23|1435.03|1438.61|1431.41|734
1721181900000|2024-07-17 02:05:00|1440.61|1433.41|1443.4|1436.2|1444.18|1436.98|1440.18|1432.98|674
1721182200000|2024-07-17 02:10:00|1443.35|1436.15|1442.53|1435.33|1445.1|1437.9|1442.12|1434.92|635
1721182500000|2024-07-17 02:15:00|1442.52|1435.32|1438.14|1430.94|1443.67|1436.47|1437.67|1430.47|722
1721182800000|2024-07-17 02:20:00|1437.97|1430.77|1439.78|1432.58|1439.9|1432.7|1437.28|1430.08|745
1721183100000|2024-07-17 02:25:00|1439.9|1432.7|1440.75|1433.55|1442.1|1434.9|1439.24|1432.04|696
1721183400000|2024-07-17 02:30:00|1440.76|1433.56|1437.47|1430.27|1441.71|1434.51|1436.86|1429.66|819
1721183700000|2024-07-17 02:35:00|1437.57|1430.37|1437.13|1429.93|1438.06|1430.86|1435.56|1428.36|745
1721184000000|2024-07-17 02:40:00|1437.21|1430.01|1438.95|1431.75|1439.6|1432.4|1437.19|1429.99|767
1721184300000|2024-07-17 02:45:00|1438.9|1431.7|1437.89|1430.69|1439.85|1432.65|1436.37|1429.17|752
1721184600000|2024-07-17 02:50:00|1437.68|1430.48|1431.99|1424.79|1437.97|1430.77|1431.62|1424.42|828
1721184900000|2024-07-17 02:55:00|1431.97|1424.77|1431.75|1424.55|1432.41|1425.21|1430.75|1423.55|270
1721185200000|2024-07-17 03:00:00|1431.39|1424.19|1431.71|1424.51|1432.79|1425.59|1429.85|1422.65|602
1721185500000|2024-07-17 03:05:00|1431.81|1424.61|1428.41|1421.21|1432.16|1424.96|1427.71|1420.51|395
1721185800000|2024-07-17 03:10:00|1428.24|1421.04|1424.74|1417.54|1428.46|1421.26|1423.79|1416.59|460
1721186100000|2024-07-17 03:15:00|1424.67|1417.47|1430.1|1422.9|1430.32|1423.12|1424.53|1417.33|699
1721186400000|2024-07-17 03:20:00|1429.94|1422.74|1427.99|1420.79|1430.6|1423.4|1426.9|1419.7|847
1721186700000|2024-07-17 03:25:00|1427.8|1420.6|1429.13|1421.93|1430.3|1423.1|1427.27|1420.07|775
1721187000000|2024-07-17 03:30:00|1429.18|1421.98|1432.63|1425.43|1433.6|1426.4|1428.85|1421.65|687
1721187300000|2024-07-17 03:35:00|1432.89|1425.69|1432.29|1425.09|1434.6|1427.4|1430.89|1423.69|845
1721187600000|2024-07-17 03:40:00|1432.28|1425.08|1434.17|1426.97|1434.77|1427.57|1431.78|1424.58|698
1721187900000|2024-07-17 03:45:00|1434.16|1426.96|1433.82|1426.62|1434.6|1427.4|1431.37|1424.17|764
1721188200000|2024-07-17 03:50:00|1433.92|1426.72|1435.03|1427.83|1435.25|1428.05|1433.6|1426.4|713
1721188500000|2024-07-17 03:55:00|1434.98|1427.78|1434.65|1427.45|1435.37|1428.17|1434.07|1426.87|701
1721188800000|2024-07-17 04:00:00|1434.71|1427.51|1434.14|1426.94|1435.33|1428.13|1433.65|1426.45|762
1721189100000|2024-07-17 04:05:00|1434.19|1426.99|1435.3|1428.1|1435.33|1428.13|1433.48|1426.28|790
1721189400000|2024-07-17 04:10:00|1435.27|1428.07|1435.62|1428.42|1435.68|1428.48|1434.08|1426.88|824
1721189700000|2024-07-17 04:15:00|1435.65|1428.45|1435.44|1428.24|1436.55|1429.35|1434.25|1427.05|788
1721190000000|2024-07-17 04:20:00|1435.49|1428.29|1436.24|1429.04|1436.96|1429.76|1434.65|1427.45|864
1721190300000|2024-07-17 04:25:00|1436.2|1429|1434.24|1427.04|1437.37|1430.17|1434.2|1427|858
1721190600000|2024-07-17 04:30:00|1434.28|1427.08|1430.46|1423.26|1434.74|1427.54|1429.58|1422.38|999
1721190900000|2024-07-17 04:35:00|1430.49|1423.29|1432.66|1425.46|1432.78|1425.58|1430.09|1422.89|870
1721191200000|2024-07-17 04:40:00|1432.72|1425.52|1434.09|1426.89|1434.32|1427.12|1431.85|1424.65|814
1721191500000|2024-07-17 04:45:00|1434.01|1426.81|1435.48|1428.28|1435.75|1428.55|1433.68|1426.48|938
1721191800000|2024-07-17 04:50:00|1435.15|1427.95|1439.46|1432.26|1440.6|1433.4|1434.7|1427.5|731
1721192100000|2024-07-17 04:55:00|1439.48|1432.28|1441.32|1434.12|1441.47|1434.27|1438.81|1431.61|928
1721192400000|2024-07-17 05:00:00|1441.13|1433.93|1437.88|1430.68|1441.42|1434.22|1437.58|1430.38|1019
1721192700000|2024-07-17 05:05:00|1438.03|1430.83|1437.88|1430.68|1439.65|1432.45|1436.35|1429.15|965
1721193000000|2024-07-17 05:10:00|1437.69|1430.49|1440.89|1433.69|1441.33|1434.13|1437.57|1430.37|860
1721193300000|2024-07-17 05:15:00|1440.86|1433.66|1438.48|1431.28|1441.37|1434.17|1437.18|1429.98|997
1721193600000|2024-07-17 05:20:00|1438.46|1431.26|1440.03|1432.83|1441.34|1434.14|1438.07|1430.87|883
1721193900000|2024-07-17 05:25:00|1439.98|1432.78|1440.31|1433.11|1440.97|1433.77|1439.2|1432|778
1721194200000|2024-07-17 05:30:00|1440.53|1433.33|1437.26|1430.06|1440.57|1433.37|1435.74|1428.54|798
1721194500000|2024-07-17 05:35:00|1437.23|1430.03|1439.01|1431.81|1440.17|1432.97|1437.23|1430.03|788
1721194800000|2024-07-17 05:40:00|1439.19|1431.99|1438|1430.8|1439.19|1431.99|1437.32|1430.12|791
1721195100000|2024-07-17 05:45:00|1437.89|1430.69|1435.18|1427.98|1438.61|1431.41|1434.41|1427.21|955
1721195400000|2024-07-17 05:50:00|1435.13|1427.93|1433.25|1426.05|1435.6|1428.4|1432.15|1424.95|878
1721195700000|2024-07-17 05:55:00|1433.16|1425.96|1434|1426.8|1436.03|1428.83|1433.16|1425.96|796
1721196000000|2024-07-17 06:00:00|1433.75|1426.55|1435.84|1428.64|1437.08|1429.88|1432.74|1425.54|783
1721196300000|2024-07-17 06:05:00|1435.8|1428.6|1436.89|1429.69|1438.1|1430.9|1435.57|1428.37|749
1721196600000|2024-07-17 06:10:00|1437.09|1429.89|1439.69|1432.49|1440.78|1433.58|1436.79|1429.59|802
1721196900000|2024-07-17 06:15:00|1439.89|1432.69|1436.49|1429.29|1440.19|1432.99|1435.1|1427.9|915
1721197200000|2024-07-17 06:20:00|1435.69|1428.49|1432.48|1425.28|1437.41|1430.21|1431.47|1424.27|973
1721197500000|2024-07-17 06:25:00|1432.47|1425.27|1433.35|1426.15|1433.98|1426.78|1432.1|1424.9|900
1721197800000|2024-07-17 06:30:00|1433.34|1426.14|1434.7|1427.5|1434.91|1427.71|1431.58|1424.38|877
1721198100000|2024-07-17 06:35:00|1434.74|1427.54|1436.43|1429.23|1436.75|1429.55|1434.5|1427.3|703
1721198400000|2024-07-17 06:40:00|1436.35|1429.15|1439.5|1432.3|1440.83|1433.63|1436.35|1429.15|591
1721198700000|2024-07-17 06:45:00|1439.51|1432.31|1437.74|1430.54|1440.01|1432.81|1437.28|1430.08|811
1721199000000|2024-07-17 06:50:00|1437.76|1430.56|1439.11|1431.91|1439.91|1432.71|1437.45|1430.25|744
1721199300000|2024-07-17 06:55:00|1439.1|1431.9|1435.48|1428.28|1439.1|1431.9|1435.46|1428.26|690
1721199600000|2024-07-17 07:00:00|1435.52|1428.32|1436.66|1429.46|1439.09|1431.89|1434.99|1427.79|811
1721199900000|2024-07-17 07:05:00|1436.67|1429.47|1438.85|1431.65|1438.88|1431.68|1436.49|1429.29|816
1721200200000|2024-07-17 07:10:00|1438.7|1431.5|1439.47|1432.27|1440.8|1433.6|1438.35|1431.15|533
1721200500000|2024-07-17 07:15:00|1439.46|1432.26|1439.28|1432.08|1440.63|1433.43|1438.51|1431.31|576
1721200800000|2024-07-17 07:20:00|1439.23|1432.03|1441.95|1434.75|1442.05|1434.85|1438|1430.8|582
1721201100000|2024-07-17 07:25:00|1442.01|1434.81|1442.22|1435.02|1443.3|1436.1|1439.69|1432.49|704
1721201400000|2024-07-17 07:30:00|1442.32|1435.12|1441.19|1433.99|1443.1|1435.9|1439.68|1432.48|683
1721201700000|2024-07-17 07:35:00|1441.15|1433.95|1442.73|1435.53|1443.43|1436.23|1438.84|1431.64|749
1721202000000|2024-07-17 07:40:00|1442.74|1435.54|1443.28|1436.08|1444.77|1437.57|1442.5|1435.3|377
1721202300000|2024-07-17 07:45:00|1444.1|1436.9|1443.59|1436.39|1445.02|1437.82|1443.04|1435.84|575
1721202600000|2024-07-17 07:50:00|1443.55|1436.35|1440.27|1433.07|1445.16|1437.96|1440.14|1432.94|750
1721202900000|2024-07-17 07:55:00|1440.26|1433.06|1440.98|1433.78|1443.06|1435.86|1440.14|1432.94|784
1721203200000|2024-07-17 08:00:00|1440.99|1433.79|1444.26|1437.06|1444.5|1437.3|1440.8|1433.6|625
1721203500000|2024-07-17 08:05:00|1444.29|1437.09|1442.52|1435.32|1444.6|1437.4|1441.42|1434.22|847
1721203800000|2024-07-17 08:10:00|1442.51|1435.31|1436.17|1428.97|1443.06|1435.86|1436.17|1428.97|908
1721204100000|2024-07-17 08:15:00|1436.1|1428.9|1429.06|1421.86|1437.71|1430.51|1428.51|1421.31|969
1721204400000|2024-07-17 08:20:00|1428.99|1421.79|1432.26|1425.06|1434.1|1426.9|1425.39|1418.19|949
1721204700000|2024-07-17 08:25:00|1432.21|1425.01|1442.28|1435.08|1443.01|1435.81|1430.34|1423.14|792
1721205000000|2024-07-17 08:30:00|1442.23|1435.03|1443.34|1436.14|1446.66|1439.46|1441.88|1434.68|927
1721205300000|2024-07-17 08:35:00|1443.29|1436.09|1442.52|1435.32|1444.86|1437.66|1441.64|1434.44|668
1721205600000|2024-07-17 08:40:00|1441.9|1434.7|1437.75|1430.55|1442.62|1435.42|1435.26|1428.06|880
1721205900000|2024-07-17 08:45:00|1437.8|1430.6|1439.17|1431.97|1441.58|1434.38|1437.13|1429.93|995
1721206200000|2024-07-17 08:50:00|1439.21|1432.01|1441.71|1434.51|1442.99|1435.79|1438.78|1431.58|881
1721206500000|2024-07-17 08:55:00|1441.65|1434.45|1437.97|1430.77|1441.95|1434.75|1437.65|1430.45|763
1721206800000|2024-07-17 09:00:00|1437.89|1430.69|1440.22|1433.02|1440.8|1433.6|1437.13|1429.93|811
1721207100000|2024-07-17 09:05:00|1440.2|1433|1440.75|1433.55|1441.21|1434.01|1438.17|1430.97|797
1721207400000|2024-07-17 09:10:00|1440.65|1433.45|1440.97|1433.77|1442.02|1434.82|1439.89|1432.69|753
1721207700000|2024-07-17 09:15:00|1440.74|1433.54|1441.51|1434.31|1442.76|1435.56|1440.58|1433.38|561
1721208000000|2024-07-17 09:20:00|1441.54|1434.34|1445.65|1438.45|1446.1|1438.9|1441.33|1434.13|733
1721208300000|2024-07-17 09:25:00|1445.63|1438.43|1444.49|1437.29|1445.99|1438.79|1443.45|1436.25|699
1721208600000|2024-07-17 09:30:00|1444.44|1437.24|1446.03|1438.83|1447.62|1440.42|1442.8|1435.6|627
1721208900000|2024-07-17 09:35:00|1446.7|1439.5|1447.34|1440.14|1447.85|1440.65|1444.3|1437.1|584
1721209200000|2024-07-17 09:40:00|1447.35|1440.15|1449.23|1442.03|1449.98|1442.78|1447.05|1439.85|429
1721209500000|2024-07-17 09:45:00|1449.66|1442.46|1449.85|1442.65|1450.35|1443.15|1447.99|1440.79|499
1721209800000|2024-07-17 09:50:00|1449.88|1442.68|1447.03|1439.83|1450.97|1443.77|1447.03|1439.83|515
1721210100000|2024-07-17 09:55:00|1447.05|1439.85|1445.71|1438.51|1448.22|1441.02|1445.51|1438.31|626
1721210400000|2024-07-17 10:00:00|1445.74|1438.54|1441.44|1434.24|1446.14|1438.94|1440.86|1433.66|674
1721210700000|2024-07-17 10:05:00|1441.47|1434.27|1442.01|1434.81|1442.79|1435.59|1440.28|1433.08|745
1721211000000|2024-07-17 10:10:00|1442.08|1434.88|1445.29|1438.09|1445.36|1438.16|1441.98|1434.78|734
1721211300000|2024-07-17 10:15:00|1445.3|1438.1|1442.15|1434.95|1445.46|1438.26|1440.2|1433|798
1721211600000|2024-07-17 10:20:00|1442.12|1434.92|1441.51|1434.31|1442.31|1435.11|1439.43|1432.23|771
1721211900000|2024-07-17 10:25:00|1441.93|1434.73|1446.21|1439.01|1446.22|1439.02|1441.72|1434.52|619
1721212200000|2024-07-17 10:30:00|1446.18|1438.98|1445.19|1437.99|1447.15|1439.95|1444.45|1437.25|845
1721212500000|2024-07-17 10:35:00|1445.18|1437.98|1447.63|1440.43|1448.1|1440.9|1444.75|1437.55|710
1721212800000|2024-07-17 10:40:00|1447.65|1440.45|1451.03|1443.83|1451.25|1444.05|1447.63|1440.43|496
1721213100000|2024-07-17 10:45:00|1451.05|1443.85|1446.38|1439.18|1452.17|1444.97|1446.32|1439.12|619
1721213400000|2024-07-17 10:50:00|1446.35|1439.15|1443.78|1436.58|1447.73|1440.53|1443.76|1436.56|565
1721213700000|2024-07-17 10:55:00|1443.8|1436.6|1444.52|1437.32|1445.96|1438.76|1443.76|1436.56|449
1721214000000|2024-07-17 11:00:00|1444.74|1437.54|1440.4|1433.2|1445.38|1438.18|1440.29|1433.09|580
1721214300000|2024-07-17 11:05:00|1440.35|1433.15|1440.96|1433.76|1441.15|1433.95|1436.15|1428.95|728
1721214600000|2024-07-17 11:10:00|1440.95|1433.75|1437.52|1430.32|1441.28|1434.08|1436.68|1429.48|811
1721214900000|2024-07-17 11:15:00|1437.56|1430.36|1436.09|1428.89|1439.97|1432.77|1432.71|1425.51|937
1721215200000|2024-07-17 11:20:00|1436.13|1428.93|1439.7|1432.5|1442.68|1435.48|1434.42|1427.22|886
1721215500000|2024-07-17 11:25:00|1439.66|1432.46|1437.95|1430.75|1441.89|1434.69|1437.23|1430.03|759
1721215800000|2024-07-17 11:30:00|1437.87|1430.67|1431.75|1424.55|1438.48|1431.28|1431.15|1423.95|881
1721216100000|2024-07-17 11:35:00|1431.9|1424.7|1431.84|1424.64|1432.36|1425.16|1428.51|1421.31|711
1721216400000|2024-07-17 11:40:00|1431.85|1424.65|1435.02|1427.82|1436.44|1429.24|1430.63|1423.43|624
1721216700000|2024-07-17 11:45:00|1435|1427.8|1437.72|1430.52|1438.2|1431|1434.23|1427.03|874
1721217000000|2024-07-17 11:50:00|1438.02|1430.82|1436.21|1429.01|1438.8|1431.6|1435.25|1428.05|704
1721217300000|2024-07-17 11:55:00|1436.15|1428.95|1436.19|1428.99|1437.29|1430.09|1434.66|1427.46|804
1721217600000|2024-07-17 12:00:00|1436.18|1428.98|1435.99|1428.79|1438.75|1431.55|1433.26|1426.06|940
1721217900000|2024-07-17 12:05:00|1436.03|1428.83|1437.3|1430.1|1438.29|1431.09|1431.57|1424.37|920
1721218200000|2024-07-17 12:10:00|1437.28|1430.08|1439.47|1432.27|1439.49|1432.29|1436.93|1429.73|844
1721218500000|2024-07-17 12:15:00|1439.46|1432.26|1440.96|1433.76|1442.52|1435.32|1439.1|1431.9|817
1721218800000|2024-07-17 12:20:00|1441.01|1433.81|1439.8|1432.6|1441.9|1434.7|1439.75|1432.55|747
1721219100000|2024-07-17 12:25:00|1439.9|1432.7|1437.41|1430.21|1440.14|1432.94|1437.29|1430.09|794
1721219400000|2024-07-17 12:30:00|1437.38|1430.18|1442.05|1434.85|1442.05|1434.85|1437.01|1429.81|851
1721219700000|2024-07-17 12:35:00|1442.21|1435.01|1439.37|1432.17|1443.7|1436.5|1439.37|1432.17|860
1721220000000|2024-07-17 12:40:00|1439.25|1432.05|1435.36|1428.16|1440.27|1433.07|1434.32|1427.12|753
1721220300000|2024-07-17 12:45:00|1435.3|1428.1|1437.22|1430.02|1439.65|1432.45|1435.01|1427.81|910
1721220600000|2024-07-17 12:50:00|1437.21|1430.01|1437.03|1429.83|1439.99|1432.79|1436.52|1429.32|815
1721220900000|2024-07-17 12:55:00|1437.08|1429.88|1437.85|1430.65|1439.12|1431.92|1437.08|1429.88|802
1721221200000|2024-07-17 13:00:00|1437.88|1430.68|1442.15|1434.95|1442.91|1435.71|1437.69|1430.49|750
1721221500000|2024-07-17 13:05:00|1442.05|1434.85|1441.93|1434.73|1444.67|1437.47|1441.52|1434.32|798
1721221800000|2024-07-17 13:10:00|1441.95|1434.75|1438.48|1431.28|1442.9|1435.7|1437.98|1430.78|871
1721222100000|2024-07-17 13:15:00|1438.51|1431.31|1436.13|1428.93|1441.31|1434.11|1435.76|1428.56|875
1721222400000|2024-07-17 13:20:00|1436.12|1428.92|1432.65|1425.45|1437.27|1430.07|1432.02|1424.82|887
1721222700000|2024-07-17 13:25:00|1432.42|1425.22|1431.75|1424.55|1433.8|1426.6|1428.74|1421.54|876
1721223000000|2024-07-17 13:30:00|1431.8|1424.6|1438.33|1431.13|1438.99|1431.79|1429.29|1422.09|1054
1721223300000|2024-07-17 13:35:00|1438.18|1430.98|1442.73|1435.53|1443.41|1436.21|1438.09|1430.89|1007
1721223600000|2024-07-17 13:40:00|1442.71|1435.51|1438.44|1431.24|1444.15|1436.95|1434.96|1427.76|1025
1721223900000|2024-07-17 13:45:00|1438.28|1431.08|1442.78|1435.58|1442.83|1435.63|1434.8|1427.6|1065
1721224200000|2024-07-17 13:50:00|1442.73|1435.53|1448.39|1441.19|1449.36|1442.16|1441.63|1434.43|1029
1721224500000|2024-07-17 13:55:00|1448.44|1441.24|1446.88|1439.68|1450.18|1442.98|1445.03|1437.83|1054
1721224800000|2024-07-17 14:00:00|1446.93|1439.73|1444.43|1437.23|1450.81|1443.61|1444.43|1437.23|1007
1721225100000|2024-07-17 14:05:00|1444.95|1437.75|1437.58|1430.38|1445.23|1438.03|1435.67|1428.47|1085
1721225400000|2024-07-17 14:10:00|1437.6|1430.4|1439.08|1431.88|1440.9|1433.7|1437.04|1429.84|1008
1721225700000|2024-07-17 14:15:00|1438.86|1431.66|1442.89|1435.69|1443.19|1435.99|1438.35|1431.15|1008
1721226000000|2024-07-17 14:20:00|1442.97|1435.77|1437.37|1430.17|1442.98|1435.78|1436.93|1429.73|960
1721226300000|2024-07-17 14:25:00|1437.3|1430.1|1434.4|1427.2|1439|1431.8|1434.35|1427.15|952
1721226600000|2024-07-17 14:30:00|1433.94|1426.74|1440.22|1433.02|1441.71|1434.51|1433.22|1426.02|961
1721226900000|2024-07-17 14:35:00|1440.21|1433.01|1438.93|1431.73|1441.65|1434.45|1437.68|1430.48|1006
1721227200000|2024-07-17 14:40:00|1438.91|1431.71|1438.04|1430.84|1440.42|1433.22|1435.1|1427.9|1000
1721227500000|2024-07-17 14:45:00|1437.94|1430.74|1437.13|1429.93|1440.84|1433.64|1436.4|1429.2|961
1721227800000|2024-07-17 14:50:00|1437.49|1430.29|1431.9|1424.7|1438.15|1430.95|1430.77|1423.57|847
1721228100000|2024-07-17 14:55:00|1431.82|1424.62|1434.36|1427.16|1435.99|1428.79|1431.15|1423.95|949
1721228400000|2024-07-17 15:00:00|1434.28|1427.08|1432.86|1425.66|1434.92|1427.72|1431|1423.8|1001
1721228700000|2024-07-17 15:05:00|1432.85|1425.65|1434.15|1426.95|1434.28|1427.08|1429.75|1422.55|758
1721229000000|2024-07-17 15:10:00|1434.11|1426.91|1432.05|1424.85|1435.98|1428.78|1428.23|1421.03|752
1721229300000|2024-07-17 15:15:00|1432.1|1424.9|1438|1430.8|1438.1|1430.9|1431.19|1423.99|708
1721229600000|2024-07-17 15:20:00|1437.9|1430.7|1437.35|1430.15|1438.46|1431.26|1435.1|1427.9|671
1721229900000|2024-07-17 15:25:00|1437.25|1430.05|1435.26|1428.06|1438|1430.8|1434.71|1427.51|752
1721230200000|2024-07-17 15:30:00|1435.31|1428.11|1435.42|1428.22|1436.01|1428.81|1433.49|1426.29|611
1721230500000|2024-07-17 15:35:00|1435.45|1428.25|1436.74|1429.54|1438.23|1431.03|1435.42|1428.22|781
1721230800000|2024-07-17 15:40:00|1436.72|1429.52|1431.2|1424|1437.13|1429.93|1431.11|1423.91|842
1721231100000|2024-07-17 15:45:00|1431.29|1424.09|1424.21|1417.01|1431.63|1424.43|1423.01|1415.81|964
1721231400000|2024-07-17 15:50:00|1423.57|1416.37|1420.83|1413.63|1424.24|1417.04|1416.82|1409.62|982
1721231700000|2024-07-17 15:55:00|1420.82|1413.62|1416.79|1409.59|1421.75|1414.55|1416.38|1409.18|925
1721232000000|2024-07-17 16:00:00|1416.72|1409.52|1416.98|1409.78|1417.58|1410.38|1411.35|1404.15|911
1721232300000|2024-07-17 16:05:00|1417.08|1409.88|1412.77|1405.57|1419.59|1412.39|1409.28|1402.08|933
1721232600000|2024-07-17 16:10:00|1412.78|1405.58|1406.55|1399.35|1412.88|1405.68|1405.51|1398.31|1015
1721232900000|2024-07-17 16:15:00|1406.59|1399.39|1400.86|1393.66|1406.98|1399.78|1398.48|1391.28|1053
1721233200000|2024-07-17 16:20:00|1400.8|1393.6|1400.79|1393.59|1403.29|1396.09|1399.05|1391.85|973
1721233500000|2024-07-17 16:25:00|1400.72|1393.52|1399.5|1392.3|1401.54|1394.34|1394.7|1387.5|969
1721233800000|2024-07-17 16:30:00|1399.47|1392.27|1390.8|1383.6|1399.47|1392.27|1390.65|1383.45|1033
1721234100000|2024-07-17 16:35:00|1390.75|1383.55|1391.17|1383.97|1392.65|1385.45|1389.33|1382.13|1012
1721234400000|2024-07-17 16:40:00|1391.3|1384.1|1386.38|1379.18|1391.44|1384.24|1382.4|1375.2|903
1721234700000|2024-07-17 16:45:00|1386.47|1379.27|1393.05|1385.85|1393.2|1386|1384.89|1377.69|1046
1721235000000|2024-07-17 16:50:00|1393.2|1386|1394.77|1387.57|1395.24|1388.04|1390.5|1383.3|895
1721235300000|2024-07-17 16:55:00|1394.78|1387.58|1397.84|1390.64|1398.72|1391.52|1394.05|1386.85|859
1721235600000|2024-07-17 17:00:00|1397.81|1390.61|1400.04|1392.84|1401.42|1394.22|1397.77|1390.57|814
1721235900000|2024-07-17 17:05:00|1400|1392.8|1393.87|1386.67|1400.02|1392.82|1393.8|1386.6|832
1721236200000|2024-07-17 17:10:00|1393.81|1386.61|1392.23|1385.03|1397.33|1390.13|1392.2|1385|790
1721236500000|2024-07-17 17:15:00|1392.3|1385.1|1394.19|1386.99|1396.9|1389.7|1392.3|1385.1|917
1721236800000|2024-07-17 17:20:00|1394.07|1386.87|1398.83|1391.63|1399.52|1392.32|1393.95|1386.75|811
1721237100000|2024-07-17 17:25:00|1398.8|1391.6|1400.83|1393.63|1400.83|1393.63|1398.48|1391.28|777
1721237400000|2024-07-17 17:30:00|1400.75|1393.55|1400.97|1393.77|1402.11|1394.91|1399.88|1392.68|733
1721237700000|2024-07-17 17:35:00|1400.95|1393.75|1402.83|1395.63|1403.87|1396.67|1400.92|1393.72|586
1721238000000|2024-07-17 17:40:00|1402.81|1395.61|1402.24|1395.04|1403.2|1396|1400.85|1393.65|535
1721238300000|2024-07-17 17:45:00|1401.92|1394.72|1396.9|1389.7|1402.21|1395.01|1396.31|1389.11|806
1721238600000|2024-07-17 17:50:00|1396.95|1389.75|1396.33|1389.13|1397.3|1390.1|1394.94|1387.74|653
1721238900000|2024-07-17 17:55:00|1396.45|1389.25|1397.28|1390.08|1398.18|1390.98|1396.32|1389.12|590
1721239200000|2024-07-17 18:00:00|1397.68|1390.48|1396.66|1389.46|1398.68|1391.48|1396.3|1389.1|654
1721239500000|2024-07-17 18:05:00|1396.65|1389.45|1399.02|1391.82|1399.29|1392.09|1396.6|1389.4|675
1721239800000|2024-07-17 18:10:00|1398.93|1391.73|1400.64|1393.44|1401.8|1394.6|1398.9|1391.7|532
1721240100000|2024-07-17 18:15:00|1400.71|1393.51|1404.84|1397.64|1404.91|1397.71|1400.6|1393.4|601
1721240400000|2024-07-17 18:20:00|1404.87|1397.67|1404.42|1397.22|1405.01|1397.81|1403.72|1396.52|387
1721240700000|2024-07-17 18:25:00|1404.41|1397.21|1405.78|1398.58|1406.11|1398.91|1403.55|1396.35|492
1721241000000|2024-07-17 18:30:00|1405.76|1398.56|1402.4|1395.2|1405.98|1398.78|1401.88|1394.68|703
1721241300000|2024-07-17 18:35:00|1402.84|1395.64|1403.08|1395.88|1404.05|1396.85|1401.91|1394.71|634
1721241600000|2024-07-17 18:40:00|1403.13|1395.93|1402.91|1395.71|1404.7|1397.5|1402.89|1395.69|516
1721241900000|2024-07-17 18:45:00|1402.96|1395.76|1402.5|1395.3|1403.11|1395.91|1401.71|1394.51|344
1721242200000|2024-07-17 18:50:00|1402.3|1395.1|1401.05|1393.85|1402.5|1395.3|1399.68|1392.48|473
1721242500000|2024-07-17 18:55:00|1401.07|1393.87|1401.08|1393.88|1402.53|1395.33|1400.83|1393.63|631
1721242800000|2024-07-17 19:00:00|1401.09|1393.89|1400.57|1393.37|1402.48|1395.28|1400.55|1393.35|518
1721243100000|2024-07-17 19:05:00|1400.46|1393.26|1401.25|1394.05|1402.2|1395|1399.86|1392.66|673
1721243400000|2024-07-17 19:10:00|1400.83|1393.63|1401.05|1393.85|1402.06|1394.86|1400.64|1393.44|550
1721243700000|2024-07-17 19:15:00|1401.1|1393.9|1400.5|1393.3|1402.7|1395.5|1398.28|1391.08|610
1721244000000|2024-07-17 19:20:00|1400.55|1393.35|1403.55|1396.35|1404.19|1396.99|1400.55|1393.35|576
1721244300000|2024-07-17 19:25:00|1403.27|1396.07|1405.95|1398.75|1406.27|1399.07|1402.97|1395.77|621
1721244600000|2024-07-17 19:30:00|1406.07|1398.87|1404.94|1397.74|1407.67|1400.47|1404.9|1397.7|668
1721244900000|2024-07-17 19:35:00|1404.98|1397.78|1404.26|1397.06|1405.75|1398.55|1404.12|1396.92|738
1721245200000|2024-07-17 19:40:00|1404.27|1397.07|1403.78|1396.58|1404.92|1397.72|1402.66|1395.46|629
1721245500000|2024-07-17 19:45:00|1403.79|1396.59|1404.89|1397.69|1405.01|1397.81|1402.71|1395.51|809
1721245800000|2024-07-17 19:50:00|1404.84|1397.64|1405.63|1398.43|1406.82|1399.62|1404.84|1397.64|764
1721246100000|2024-07-17 19:55:00|1405.8|1398.6|1401.12|1393.92|1405.8|1398.6|1400.21|1393.01|752
1721246400000|2024-07-17 20:00:00|1401.15|1393.95|1401.35|1394.15|1402.64|1395.44|1399.22|1392.02|712
1721246700000|2024-07-17 20:05:00|1401.33|1394.13|1400.59|1393.39|1402.31|1395.11|1400.59|1393.39|607
1721247000000|2024-07-17 20:10:00|1400.58|1393.38|1400.47|1393.27|1401.15|1393.95|1399.53|1392.33|522
1721247300000|2024-07-17 20:15:00|1400.5|1393.3|1400.48|1393.28|1402.11|1394.91|1399.67|1392.47|593
1721247600000|2024-07-17 20:20:00|1400.47|1393.27|1402.4|1395.2|1402.4|1395.2|1400.37|1393.17|497
1721247900000|2024-07-17 20:25:00|1402.35|1395.15|1402.46|1395.26|1402.74|1395.54|1401.32|1394.12|370
1721248200000|2024-07-17 20:30:00|1403|1395.8|1401.67|1394.47|1403|1395.8|1401.39|1394.19|558
1721248500000|2024-07-17 20:35:00|1401.65|1394.45|1401.81|1394.61|1403.03|1395.83|1401.42|1394.22|563
1721248800000|2024-07-17 20:40:00|1401.86|1394.66|1402.25|1395.05|1403.15|1395.95|1401.38|1394.18|476
1721249100000|2024-07-17 20:45:00|1402.21|1395.01|1400.47|1393.27|1402.51|1395.31|1400.25|1393.05|459
1721249400000|2024-07-17 20:50:00|1400.5|1393.3|1399.98|1392.78|1401.21|1394.01|1399.98|1392.78|556
1721249700000|2024-07-17 20:55:00|1400.03|1392.83|1396.19|1388.99|1400.16|1392.96|1396.15|1388.95|567
1721250000000|2024-07-17 21:00:00|1396.17|1388.97|1387.42|1380.22|1396.59|1389.39|1386.33|1379.13|832
1721250300000|2024-07-17 21:05:00|1387.44|1380.24|1391.53|1384.33|1392.67|1385.47|1385.73|1378.53|872
1721250600000|2024-07-17 21:10:00|1391.55|1384.35|1387.87|1380.67|1391.86|1384.66|1386.08|1378.88|851
1721250900000|2024-07-17 21:15:00|1387.89|1380.69|1388.25|1381.05|1388.47|1381.27|1385.72|1378.52|693
1721251200000|2024-07-17 21:20:00|1388.21|1381.01|1386.29|1379.09|1388.47|1381.27|1385.01|1377.81|326
1721251500000|2024-07-17 21:25:00|1386.48|1379.28|1387.26|1380.06|1387.29|1380.09|1384.35|1377.15|364
1721251800000|2024-07-17 21:30:00|1387.29|1380.09|1390|1382.8|1390|1382.8|1386.93|1379.73|295
1721252100000|2024-07-17 21:35:00|1389.97|1382.77|1392.83|1385.63|1392.92|1385.72|1389.97|1382.77|335
1721252400000|2024-07-17 21:40:00|1392.78|1385.58|1392.74|1385.54|1392.94|1385.74|1392.22|1385.02|293
1721252700000|2024-07-17 21:45:00|1392.75|1385.55|1389.78|1382.58|1392.75|1385.55|1389.76|1382.56|347
1721253000000|2024-07-17 21:50:00|1389.79|1382.59|1389.52|1382.32|1389.83|1382.63|1388.74|1381.54|446
1721253300000|2024-07-17 21:55:00|1389.53|1382.33|1388.28|1381.08|1390.71|1383.51|1387.53|1380.33|340
1721253600000|2024-07-17 22:00:00|1388.25|1381.05|1386.78|1379.58|1389.25|1382.05|1385.51|1378.31|667
1721253900000|2024-07-17 22:05:00|1386.74|1379.54|1385.17|1377.97|1390.15|1382.95|1384.96|1377.76|596
1721254200000|2024-07-17 22:10:00|1385.18|1377.98|1382.79|1375.59|1386.22|1379.02|1382.02|1374.82|730
1721254500000|2024-07-17 22:15:00|1382.49|1375.29|1380.28|1373.08|1384.18|1376.98|1379.8|1372.6|717
1721254800000|2024-07-17 22:20:00|1380.3|1373.1|1382.29|1375.09|1383.01|1375.81|1380.13|1372.93|940
1721255100000|2024-07-17 22:25:00|1382.39|1375.19|1381.27|1374.07|1383.07|1375.87|1378.99|1371.79|739
1721255400000|2024-07-17 22:30:00|1381.26|1374.06|1379.02|1371.82|1381.64|1374.44|1379.02|1371.82|787
1721255700000|2024-07-17 22:35:00|1379.01|1371.81|1377.45|1370.25|1379.15|1371.95|1376.95|1369.75|750
1721256000000|2024-07-17 22:40:00|1377.5|1370.3|1379.23|1372.03|1379.52|1372.32|1377.45|1370.25|574
1721256300000|2024-07-17 22:45:00|1379.26|1372.06|1380.73|1373.53|1380.8|1373.6|1378.24|1371.04|714
1721256600000|2024-07-17 22:50:00|1380.8|1373.6|1380.22|1373.02|1381.05|1373.85|1379.1|1371.9|507
1721256900000|2024-07-17 22:55:00|1380.23|1373.03|1380.92|1373.72|1381.48|1374.28|1379.91|1372.71|493
1721257200000|2024-07-17 23:00:00|1380.91|1373.71|1381.84|1374.64|1383.35|1376.15|1380.64|1373.44|459
1721257500000|2024-07-17 23:05:00|1381.65|1374.45|1379.74|1372.54|1382.12|1374.92|1379.05|1371.85|776
1721257800000|2024-07-17 23:10:00|1379.72|1372.52|1379.47|1372.27|1380.48|1373.28|1379.25|1372.05|661
1721258100000|2024-07-17 23:15:00|1379.5|1372.3|1382.27|1375.07|1383|1375.8|1379.31|1372.11|612
1721258400000|2024-07-17 23:20:00|1382.25|1375.05|1384.57|1377.37|1384.97|1377.77|1381.93|1374.73|696
1721258700000|2024-07-17 23:25:00|1384.89|1377.69|1384.27|1377.07|1386.8|1379.6|1384.13|1376.93|654
1721259000000|2024-07-17 23:30:00|1384.26|1377.06|1382.62|1375.42|1385.91|1378.71|1382.57|1375.37|677
1721259300000|2024-07-17 23:35:00|1382.58|1375.38|1382.64|1375.44|1384.19|1376.99|1382.26|1375.06|517
1721259600000|2024-07-17 23:40:00|1382.67|1375.47|1380.72|1373.52|1383.13|1375.93|1380.68|1373.48|583
1721259900000|2024-07-17 23:45:00|1380.73|1373.53|1379.31|1372.11|1381.03|1373.83|1378.98|1371.78|702
1721260200000|2024-07-17 23:50:00|1379.29|1372.09|1377.53|1370.33|1379.83|1372.63|1377.15|1369.95|471
1721260500000|2024-07-17 23:55:00|1377.51|1370.31|1377.56|1370.36|1379.19|1371.99|1377.17|1369.97|771
1721260800000|2024-07-18 00:00:00|1377.54|1370.34|1384.54|1377.34|1384.54|1377.34|1377.5|1370.3|835
1721261100000|2024-07-18 00:05:00|1384.63|1377.43|1383.76|1376.56|1384.99|1377.79|1380.94|1373.74|852
1721261400000|2024-07-18 00:10:00|1383.57|1376.37|1381.79|1374.59|1386.01|1378.81|1381.79|1374.59|920
1721261700000|2024-07-18 00:15:00|1381.84|1374.64|1382.31|1375.11|1386.8|1379.6|1381.62|1374.42|996
1721262000000|2024-07-18 00:20:00|1382.34|1375.14|1384.68|1377.48|1385.1|1377.9|1381.9|1374.7|909
1721262300000|2024-07-18 00:25:00|1384.71|1377.51|1386.77|1379.57|1387.07|1379.87|1384.62|1377.42|781
1721262600000|2024-07-18 00:30:00|1386.76|1379.56|1389.98|1382.78|1390.85|1383.65|1386.53|1379.33|680
1721262900000|2024-07-18 00:35:00|1390.01|1382.81|1393.39|1386.19|1393.48|1386.28|1388.92|1381.72|809
1721263200000|2024-07-18 00:40:00|1393.41|1386.21|1389.75|1382.55|1393.57|1386.37|1389.06|1381.86|836
1721263500000|2024-07-18 00:45:00|1389.71|1382.51|1388.83|1381.63|1390.91|1383.71|1387.87|1380.67|801
1721263800000|2024-07-18 00:50:00|1388.8|1381.6|1393.26|1386.06|1393.77|1386.57|1388.43|1381.23|754
1721264100000|2024-07-18 00:55:00|1393.29|1386.09|1394.89|1387.69|1397.08|1389.88|1392.93|1385.73|741
1721264400000|2024-07-18 01:00:00|1395.01|1387.81|1395.97|1388.77|1396.74|1389.54|1392.57|1385.37|818
1721264700000|2024-07-18 01:05:00|1395.9|1388.7|1395.37|1388.17|1397.06|1389.86|1393.52|1386.32|852
1721265000000|2024-07-18 01:10:00|1395.41|1388.21|1392.52|1385.32|1396.14|1388.94|1391.69|1384.49|750
1721265300000|2024-07-18 01:15:00|1392.43|1385.23|1397.95|1390.75|1398.31|1391.11|1392.43|1385.23|905
1721265600000|2024-07-18 01:20:00|1398.01|1390.81|1399.44|1392.24|1400.28|1393.08|1397.21|1390.01|835
1721265900000|2024-07-18 01:25:00|1399.77|1392.57|1399.19|1391.99|1400.06|1392.86|1396.59|1389.39|811
1721266200000|2024-07-18 01:30:00|1399.22|1392.02|1397.43|1390.23|1399.32|1392.12|1396.08|1388.88|907
1721266500000|2024-07-18 01:35:00|1397.38|1390.18|1396.85|1389.65|1397.89|1390.69|1395.66|1388.46|695
1721266800000|2024-07-18 01:40:00|1397.03|1389.83|1396.84|1389.64|1398.11|1390.91|1396.27|1389.07|796
1721267100000|2024-07-18 01:45:00|1396.86|1389.66|1398.65|1391.45|1399.1|1391.9|1394.9|1387.7|740
1721267400000|2024-07-18 01:50:00|1398.56|1391.36|1398.35|1391.15|1399|1391.8|1397.41|1390.21|621
1721267700000|2024-07-18 01:55:00|1398.3|1391.1|1398.85|1391.65|1399.27|1392.07|1398.26|1391.06|514
1721268000000|2024-07-18 02:00:00|1398.88|1391.68|1400.06|1392.86|1404.14|1396.94|1398.19|1390.99|996
1721268300000|2024-07-18 02:05:00|1400.01|1392.81|1397.23|1390.03|1400.21|1393.01|1397.03|1389.83|799
1721268600000|2024-07-18 02:10:00|1397.2|1390|1390.19|1382.99|1397.41|1390.21|1389.58|1382.38|771
1721268900000|2024-07-18 02:15:00|1389.88|1382.68|1384.9|1377.7|1391.09|1383.89|1383.03|1375.83|923
1721269200000|2024-07-18 02:20:00|1384.84|1377.64|1387.81|1380.61|1387.88|1380.68|1381.23|1374.03|912
1721269500000|2024-07-18 02:25:00|1387.72|1380.52|1391.09|1383.89|1392|1384.8|1387.66|1380.46|780
1721269800000|2024-07-18 02:30:00|1391.01|1383.81|1391.87|1384.67|1392.9|1385.7|1389.95|1382.75|851
1721270100000|2024-07-18 02:35:00|1391.81|1384.61|1388.84|1381.64|1391.83|1384.63|1387.11|1379.91|879
1721270400000|2024-07-18 02:40:00|1388.81|1381.61|1387.39|1380.19|1389.26|1382.06|1386.75|1379.55|719
1721270700000|2024-07-18 02:45:00|1387.35|1380.15|1389.6|1382.4|1392.09|1384.89|1386.15|1378.95|734
1721271000000|2024-07-18 02:50:00|1389.55|1382.35|1390.54|1383.34|1391.25|1384.05|1388.08|1380.88|807
1721271300000|2024-07-18 02:55:00|1390.58|1383.38|1390.78|1383.58|1391.35|1384.15|1389.37|1382.17|638
1721271600000|2024-07-18 03:00:00|1390.76|1383.56|1390.34|1383.14|1391.98|1384.78|1388.23|1381.03|681
1721271900000|2024-07-18 03:05:00|1390.33|1383.13|1394.08|1386.88|1394.51|1387.31|1390.27|1383.07|586
1721272200000|2024-07-18 03:10:00|1394|1386.8|1394.56|1387.36|1394.93|1387.73|1393|1385.8|442
1721272500000|2024-07-18 03:15:00|1394.59|1387.39|1396.77|1389.57|1398.22|1391.02|1393.42|1386.22|647
1721272800000|2024-07-18 03:20:00|1396.75|1389.55|1394.02|1386.82|1397.64|1390.44|1394|1386.8|652
1721273100000|2024-07-18 03:25:00|1394|1386.8|1395|1387.8|1396.02|1388.82|1393.89|1386.69|733
1721273400000|2024-07-18 03:30:00|1394.98|1387.78|1393.04|1385.84|1396.15|1388.95|1392.17|1384.97|656
1721273700000|2024-07-18 03:35:00|1393.06|1385.86|1390.1|1382.9|1393.87|1386.67|1390.08|1382.88|719
1721274000000|2024-07-18 03:40:00|1390.15|1382.95|1391.3|1384.1|1392.55|1385.35|1390.1|1382.9|774
1721274300000|2024-07-18 03:45:00|1391.65|1384.45|1392.74|1385.54|1394.5|1387.3|1390.95|1383.75|789
1721274600000|2024-07-18 03:50:00|1392.73|1385.53|1391.22|1384.02|1393.16|1385.96|1391.15|1383.95|632
1721274900000|2024-07-18 03:55:00|1391.31|1384.11|1391.48|1384.28|1392.19|1384.99|1389.04|1381.84|699
1721275200000|2024-07-18 04:00:00|1391.45|1384.25|1389.2|1382|1392.24|1385.04|1388.83|1381.63|726
1721275500000|2024-07-18 04:05:00|1389.21|1382.01|1387.7|1380.5|1389.25|1382.05|1386.9|1379.7|587
1721275800000|2024-07-18 04:10:00|1387.69|1380.49|1387.94|1380.74|1389.9|1382.7|1387.53|1380.33|534
1721276100000|2024-07-18 04:15:00|1387.93|1380.73|1384.26|1377.06|1388.45|1381.25|1384.06|1376.86|690
1721276400000|2024-07-18 04:20:00|1384.11|1376.91|1385.67|1378.47|1386.25|1379.05|1384.09|1376.89|671
1721276700000|2024-07-18 04:25:00|1385.63|1378.43|1383.59|1376.39|1385.8|1378.6|1383.53|1376.33|524
1721277000000|2024-07-18 04:30:00|1383.56|1376.36|1384.1|1376.9|1384.47|1377.27|1382.4|1375.2|564
1721277300000|2024-07-18 04:35:00|1384.07|1376.87|1384.19|1376.99|1384.65|1377.45|1383.35|1376.15|581
1721277600000|2024-07-18 04:40:00|1384.18|1376.98|1382.25|1375.05|1384.45|1377.25|1382.05|1374.85|434
1721277900000|2024-07-18 04:45:00|1382.3|1375.1|1381.65|1374.45|1383.41|1376.21|1379.98|1372.78|625
1721278200000|2024-07-18 04:50:00|1381.61|1374.41|1381.46|1374.26|1383.47|1376.27|1380.93|1373.73|691
1721278500000|2024-07-18 04:55:00|1381.45|1374.25|1382.12|1374.92|1382.43|1375.23|1380.68|1373.48|626
1721278800000|2024-07-18 05:00:00|1382.2|1375|1380.67|1373.47|1383.32|1376.12|1380.62|1373.42|512
1721279100000|2024-07-18 05:05:00|1380.66|1373.46|1378.9|1371.7|1381.72|1374.52|1378.89|1371.69|588
1721279400000|2024-07-18 05:10:00|1378.89|1371.69|1376.65|1369.45|1379.09|1371.89|1376.09|1368.89|541
1721279700000|2024-07-18 05:15:00|1376.64|1369.44|1378.19|1370.99|1378.34|1371.14|1375.24|1368.04|796
1721280000000|2024-07-18 05:20:00|1378.23|1371.03|1378.05|1370.85|1381.06|1373.86|1377.02|1369.82|824
1721280300000|2024-07-18 05:25:00|1377.97|1370.77|1383.55|1376.35|1383.75|1376.55|1377.33|1370.13|723
1721280600000|2024-07-18 05:30:00|1383.6|1376.4|1387.1|1379.9|1387.91|1380.71|1383.58|1376.38|666
1721280900000|2024-07-18 05:35:00|1387.05|1379.85|1387.87|1380.67|1388.74|1381.54|1385.65|1378.45|819
1721281200000|2024-07-18 05:40:00|1388|1380.8|1388.15|1380.95|1388.98|1381.78|1387.19|1379.99|497
1721281500000|2024-07-18 05:45:00|1388.05|1380.85|1389.44|1382.24|1390.18|1382.98|1387.95|1380.75|482
1721281800000|2024-07-18 05:50:00|1389.22|1382.02|1390.49|1383.29|1391.45|1384.25|1389.02|1381.82|595
1721282100000|2024-07-18 05:55:00|1390.29|1383.09|1387.15|1379.95|1390.32|1383.12|1386.89|1379.69|781
1721282400000|2024-07-18 06:00:00|1387.03|1379.83|1384.7|1377.5|1387.38|1380.18|1384.08|1376.88|880
1721282700000|2024-07-18 06:05:00|1384.93|1377.73|1387.38|1380.18|1387.7|1380.5|1382.2|1375|713
1721283000000|2024-07-18 06:10:00|1387.41|1380.21|1390|1382.8|1391.16|1383.96|1387.15|1379.95|653
1721283300000|2024-07-18 06:15:00|1390.08|1382.88|1389.7|1382.5|1392.45|1385.25|1388.94|1381.74|806
1721283600000|2024-07-18 06:20:00|1389.59|1382.39|1390.26|1383.06|1390.45|1383.25|1388.07|1380.87|806
1721283900000|2024-07-18 06:25:00|1390.29|1383.09|1390.93|1383.73|1391.46|1384.26|1389.54|1382.34|630
1721284200000|2024-07-18 06:30:00|1390.97|1383.77|1394.64|1387.44|1394.74|1387.54|1390.81|1383.61|550
1721284500000|2024-07-18 06:35:00|1394.51|1387.31|1396.3|1389.1|1396.3|1389.1|1394.51|1387.31|532
1721284800000|2024-07-18 06:40:00|1395.95|1388.75|1397.39|1390.19|1398.79|1391.59|1395.95|1388.75|474
1721285100000|2024-07-18 06:45:00|1397.4|1390.2|1398.55|1391.35|1398.55|1391.35|1396.07|1388.87|693
1721285400000|2024-07-18 06:50:00|1398.18|1390.98|1399.71|1392.51|1400.45|1393.25|1397.98|1390.78|835
1721285700000|2024-07-18 06:55:00|1399.7|1392.5|1398.73|1391.53|1400.38|1393.18|1398.69|1391.49|774
1721286000000|2024-07-18 07:00:00|1398.69|1391.49|1397.4|1390.2|1400.2|1393|1397.05|1389.85|527
1721286300000|2024-07-18 07:05:00|1397.3|1390.1|1394.05|1386.85|1397.35|1390.15|1391.6|1384.4|581
1721286600000|2024-07-18 07:10:00|1393.95|1386.75|1393.75|1386.55|1394.05|1386.85|1391.7|1384.5|667
1721286900000|2024-07-18 07:15:00|1393.73|1386.53|1394.62|1387.42|1396.3|1389.1|1393.25|1386.05|697
1721287200000|2024-07-18 07:20:00|1394.65|1387.45|1395.74|1388.54|1396.1|1388.9|1393.15|1385.95|686
1721287500000|2024-07-18 07:25:00|1395.79|1388.59|1390.9|1383.7|1397.08|1389.88|1389.03|1381.83|739
1721287800000|2024-07-18 07:30:00|1390.87|1383.67|1395.4|1388.2|1395.46|1388.26|1389.1|1381.9|856
1721288100000|2024-07-18 07:35:00|1395.45|1388.25|1390.75|1383.55|1395.58|1388.38|1390.7|1383.5|849
1721288400000|2024-07-18 07:40:00|1390.79|1383.59|1391.71|1384.51|1393.49|1386.29|1390.34|1383.14|755
1721288700000|2024-07-18 07:45:00|1391.66|1384.46|1389.05|1381.85|1393.44|1386.24|1389.02|1381.82|797
1721289000000|2024-07-18 07:50:00|1389.02|1381.82|1388.53|1381.33|1390.91|1383.71|1387.89|1380.69|683
1721289300000|2024-07-18 07:55:00|1388.56|1381.36|1387.41|1380.21|1390.36|1383.16|1386.62|1379.42|600
1721289600000|2024-07-18 08:00:00|1387.39|1380.19|1386.23|1379.03|1388.47|1381.27|1385.4|1378.2|722
1721289900000|2024-07-18 08:05:00|1386.18|1378.98|1389.74|1382.54|1390.93|1383.73|1386.18|1378.98|767
1721290200000|2024-07-18 08:10:00|1389.76|1382.56|1393.35|1386.15|1393.35|1386.15|1389.66|1382.46|563
1721290500000|2024-07-18 08:15:00|1393.33|1386.13|1391.93|1384.73|1393.5|1386.3|1389.73|1382.53|717
1721290800000|2024-07-18 08:20:00|1391.8|1384.6|1385.82|1378.62|1391.88|1384.68|1383.2|1376|849
1721291100000|2024-07-18 08:25:00|1385.95|1378.75|1387.76|1380.56|1387.88|1380.68|1384.44|1377.24|859
1721291400000|2024-07-18 08:30:00|1387.78|1380.58|1380.83|1373.63|1388.83|1381.63|1380.83|1373.63|798
1721291700000|2024-07-18 08:35:00|1380.79|1373.59|1372.56|1365.36|1381.28|1374.08|1371.97|1364.77|579
1721292000000|2024-07-18 08:40:00|1372.54|1365.34|1375.95|1368.75|1377.79|1370.59|1372.54|1365.34|575
1721292300000|2024-07-18 08:45:00|1376.15|1368.95|1376.92|1369.72|1377.34|1370.14|1373.45|1366.25|598
1721292600000|2024-07-18 08:50:00|1376.98|1369.78|1377.06|1369.86|1377.97|1370.77|1374.95|1367.75|435
1721292900000|2024-07-18 08:55:00|1377.07|1369.87|1380|1372.8|1381.95|1374.75|1377.04|1369.84|461
1721293200000|2024-07-18 09:00:00|1380.18|1372.98|1375.61|1368.41|1380.28|1373.08|1375.07|1367.87|759
1721293500000|2024-07-18 09:05:00|1375.6|1368.4|1375.6|1368.4|1378.62|1371.42|1374.85|1367.65|583
1721293800000|2024-07-18 09:10:00|1375.58|1368.38|1378.57|1371.37|1378.57|1371.37|1375.53|1368.33|736
1721294100000|2024-07-18 09:15:00|1378.69|1371.49|1380.45|1373.25|1380.7|1373.5|1375.35|1368.15|714
1721294400000|2024-07-18 09:20:00|1380.42|1373.22|1383.39|1376.19|1383.8|1376.6|1379.18|1371.98|633
1721294700000|2024-07-18 09:25:00|1383.34|1376.14|1384.22|1377.02|1385.35|1378.15|1382.67|1375.47|644
1721295000000|2024-07-18 09:30:00|1384.03|1376.83|1379.29|1372.09|1384.99|1377.79|1378.92|1371.72|801
1721295300000|2024-07-18 09:35:00|1379.28|1372.08|1377.75|1370.55|1381.75|1374.55|1376.3|1369.1|788
1721295600000|2024-07-18 09:40:00|1377.71|1370.51|1376.93|1369.73|1378.34|1371.14|1376.03|1368.83|720
1721295900000|2024-07-18 09:45:00|1376.89|1369.69|1374.39|1367.19|1376.92|1369.72|1374.3|1367.1|587
1721296200000|2024-07-18 09:50:00|1374.34|1367.14|1373|1365.8|1375.25|1368.05|1372.6|1365.4|659
1721296500000|2024-07-18 09:55:00|1372.97|1365.77|1374.89|1367.69|1374.95|1367.75|1372.05|1364.85|678
1721296800000|2024-07-18 10:00:00|1374.88|1367.68|1373.58|1366.38|1375.98|1368.78|1372.16|1364.96|853
1721297100000|2024-07-18 10:05:00|1373.55|1366.35|1372.57|1365.37|1373.82|1366.62|1371.59|1364.39|760
1721297400000|2024-07-18 10:10:00|1372.58|1365.38|1371.62|1364.42|1373.83|1366.63|1371.55|1364.35|584
1721297700000|2024-07-18 10:15:00|1371.57|1364.37|1371.18|1363.98|1374.5|1367.3|1370.51|1363.31|639
1721298000000|2024-07-18 10:20:00|1371.28|1364.08|1370.88|1363.68|1371.91|1364.71|1370.13|1362.93|412
1721298300000|2024-07-18 10:25:00|1370.99|1363.79|1368|1360.8|1371.01|1363.81|1368|1360.8|555
1721298600000|2024-07-18 10:30:00|1367.9|1360.7|1370.47|1363.27|1371.23|1364.03|1367.41|1360.21|710
1721298900000|2024-07-18 10:35:00|1370.45|1363.25|1373.24|1366.04|1373.95|1366.75|1370.06|1362.86|624
1721299200000|2024-07-18 10:40:00|1373.25|1366.05|1373.33|1366.13|1374.24|1367.04|1372.3|1365.1|590
1721299500000|2024-07-18 10:45:00|1373.32|1366.12|1375.89|1368.69|1375.89|1368.69|1373.1|1365.9|686
1721299800000|2024-07-18 10:50:00|1375.93|1368.73|1377.41|1370.21|1378.86|1371.66|1375.1|1367.9|609
1721300100000|2024-07-18 10:55:00|1377.4|1370.2|1379.48|1372.28|1379.63|1372.43|1376.51|1369.31|628
1721300400000|2024-07-18 11:00:00|1379.45|1372.25|1378.11|1370.91|1380.29|1373.09|1377.05|1369.85|732
1721300700000|2024-07-18 11:05:00|1378.13|1370.93|1375.93|1368.73|1378.9|1371.7|1375.09|1367.89|691
1721301000000|2024-07-18 11:10:00|1375.91|1368.71|1379.25|1372.05|1379.98|1372.78|1374.61|1367.41|627
1721301300000|2024-07-18 11:15:00|1379.15|1371.95|1376.88|1369.68|1379.15|1371.95|1375.15|1367.95|682
1721301600000|2024-07-18 11:20:00|1376.87|1369.67|1379.2|1372|1379.26|1372.06|1376.78|1369.58|677
1721301900000|2024-07-18 11:25:00|1379.19|1371.99|1378.67|1371.47|1381.16|1373.96|1378.67|1371.47|489
1721302200000|2024-07-18 11:30:00|1378.59|1371.39|1382|1374.8|1382.74|1375.54|1378.2|1371|660
1721302500000|2024-07-18 11:35:00|1382.02|1374.82|1383.53|1376.33|1384|1376.8|1381.7|1374.5|487
1721302800000|2024-07-18 11:40:00|1383.49|1376.29|1383.31|1376.11|1384.97|1377.77|1382.23|1375.03|444
1721303100000|2024-07-18 11:45:00|1383.24|1376.04|1384.97|1377.77|1385.06|1377.86|1383.16|1375.96|522
1721303400000|2024-07-18 11:50:00|1385|1377.8|1382.93|1375.73|1385.06|1377.86|1382.35|1375.15|506
1721303700000|2024-07-18 11:55:00|1382.94|1375.74|1384.79|1377.59|1384.86|1377.66|1382.63|1375.43|582
1721304000000|2024-07-18 12:00:00|1384.86|1377.66|1385.85|1378.65|1386.95|1379.75|1383.83|1376.63|527
1721304300000|2024-07-18 12:05:00|1385.81|1378.61|1388.25|1381.05|1388.45|1381.25|1384.97|1377.77|484
1721304600000|2024-07-18 12:10:00|1388.22|1381.02|1391.72|1384.52|1393.16|1385.96|1387.82|1380.62|704
1721304900000|2024-07-18 12:15:00|1391.74|1384.54|1389.55|1382.35|1392.14|1384.94|1388.56|1381.36|715
1721305200000|2024-07-18 12:20:00|1389.56|1382.36|1388.11|1380.91|1391.05|1383.85|1388.08|1380.88|665
1721305500000|2024-07-18 12:25:00|1388.12|1380.92|1384.91|1377.71|1389.18|1381.98|1384.7|1377.5|722
1721305800000|2024-07-18 12:30:00|1384.89|1377.69|1390.28|1383.08|1390.96|1383.76|1384.65|1377.45|975
1721306100000|2024-07-18 12:35:00|1390.39|1383.19|1389.03|1381.83|1391.84|1384.64|1388.77|1381.57|873
1721306400000|2024-07-18 12:40:00|1389.01|1381.81|1388.25|1381.05|1390.14|1382.94|1387.3|1380.1|624
1721306700000|2024-07-18 12:45:00|1388.16|1380.96|1389.64|1382.44|1390.73|1383.53|1387.35|1380.15|832
1721307000000|2024-07-18 12:50:00|1389.63|1382.43|1389.62|1382.42|1391.17|1383.97|1388.85|1381.65|767
1721307300000|2024-07-18 12:55:00|1389.61|1382.41|1390.68|1383.48|1390.97|1383.77|1388.18|1380.98|668
1721307600000|2024-07-18 13:00:00|1390.7|1383.5|1391.97|1384.77|1392.94|1385.74|1390.25|1383.05|606
1721307900000|2024-07-18 13:05:00|1391.93|1384.73|1393.36|1386.16|1393.89|1386.69|1391.93|1384.73|840
1721308200000|2024-07-18 13:10:00|1393.39|1386.19|1395.85|1388.65|1398.77|1391.57|1393.35|1386.15|850
1721308500000|2024-07-18 13:15:00|1396|1388.8|1398.37|1391.17|1399.6|1392.4|1395.43|1388.23|747
1721308800000|2024-07-18 13:20:00|1398.39|1391.19|1393.6|1386.4|1398.44|1391.24|1393.13|1385.93|653
1721309100000|2024-07-18 13:25:00|1393.37|1386.17|1391.95|1384.75|1393.6|1386.4|1391.05|1383.85|655
1721309400000|2024-07-18 13:30:00|1391.93|1384.73|1387.15|1379.95|1394.3|1387.1|1386.31|1379.11|858
1721309700000|2024-07-18 13:35:00|1387.1|1379.9|1389.94|1382.74|1390.63|1383.43|1384.15|1376.95|764
1721310000000|2024-07-18 13:40:00|1389.9|1382.7|1386.07|1378.87|1390.11|1382.91|1385.43|1378.23|784
1721310300000|2024-07-18 13:45:00|1386.05|1378.85|1385.56|1378.36|1388.52|1381.32|1384.59|1377.39|809
1721310600000|2024-07-18 13:50:00|1385.58|1378.38|1385.46|1378.26|1387.83|1380.63|1384.8|1377.6|888
1721310900000|2024-07-18 13:55:00|1385.48|1378.28|1390.65|1383.45|1390.67|1383.47|1385.42|1378.22|893
1721311200000|2024-07-18 14:00:00|1390.66|1383.46|1392.33|1385.13|1392.8|1385.6|1387.85|1380.65|984
1721311500000|2024-07-18 14:05:00|1392.36|1385.16|1392.11|1384.91|1393.25|1386.05|1390.11|1382.91|1012
1721311800000|2024-07-18 14:10:00|1392.12|1384.92|1388.76|1381.56|1392.25|1385.05|1388.35|1381.15|998
1721312100000|2024-07-18 14:15:00|1388.55|1381.35|1388.24|1381.04|1393.25|1386.05|1386.85|1379.65|1033
1721312400000|2024-07-18 14:20:00|1388.36|1381.16|1386.01|1378.81|1388.36|1381.16|1384.18|1376.98|974
1721312700000|2024-07-18 14:25:00|1386.02|1378.82|1388.92|1381.72|1389.81|1382.61|1385.61|1378.41|867
1721313000000|2024-07-18 14:30:00|1388.84|1381.64|1380.75|1373.55|1389.05|1381.85|1380.35|1373.15|935
1721313300000|2024-07-18 14:35:00|1380.79|1373.59|1378.93|1371.73|1381.15|1373.95|1376.56|1369.36|1030
1721313600000|2024-07-18 14:40:00|1378.64|1371.44|1377.43|1370.23|1379.05|1371.85|1373.84|1366.64|941
1721313900000|2024-07-18 14:45:00|1377.48|1370.28|1371.01|1363.81|1378.45|1371.25|1366.5|1359.3|1051
1721314200000|2024-07-18 14:50:00|1370.99|1363.79|1375.89|1368.69|1377.74|1370.54|1370.04|1362.84|1033
1721314500000|2024-07-18 14:55:00|1375.97|1368.77|1378.18|1370.98|1380.11|1372.91|1375.68|1368.48|962
1721314800000|2024-07-18 15:00:00|1377.97|1370.77|1373.34|1366.14|1378.31|1371.11|1372.72|1365.52|1042
1721315100000|2024-07-18 15:05:00|1373.27|1366.07|1369.89|1362.69|1374.13|1366.93|1367.73|1360.53|1017
1721315400000|2024-07-18 15:10:00|1369.81|1362.61|1364.95|1357.75|1369.95|1362.75|1362.24|1355.04|994
1721315700000|2024-07-18 15:15:00|1364.84|1357.64|1366.91|1359.71|1371.52|1364.32|1362.31|1355.11|1057
1721316000000|2024-07-18 15:20:00|1366.96|1359.76|1365.89|1358.69|1367.03|1359.83|1359.54|1352.34|1018
1721316300000|2024-07-18 15:25:00|1365.9|1358.7|1366.73|1359.53|1369.97|1362.77|1364.33|1357.13|1035
1721316600000|2024-07-18 15:30:00|1366.76|1359.56|1360.62|1353.42|1369.86|1362.66|1360.38|1353.18|973
1721316900000|2024-07-18 15:35:00|1360.72|1353.52|1367.21|1360.01|1367.94|1360.74|1358.45|1351.25|1038
1721317200000|2024-07-18 15:40:00|1367.27|1360.07|1361.46|1354.26|1367.44|1360.24|1360.97|1353.77|989
1721317500000|2024-07-18 15:45:00|1361.51|1354.31|1360.89|1353.69|1365.15|1357.95|1360.17|1352.97|991
1721317800000|2024-07-18 15:50:00|1360.7|1353.5|1358.75|1351.55|1362.42|1355.22|1357.03|1349.83|976
1721318100000|2024-07-18 15:55:00|1358.86|1351.66|1356.96|1349.76|1359.18|1351.98|1356.24|1349.04|930
1721318400000|2024-07-18 16:00:00|1356.98|1349.78|1348.78|1341.58|1357.5|1350.3|1346.08|1338.88|1041
1721318700000|2024-07-18 16:05:00|1348.46|1341.26|1360.55|1353.35|1360.75|1353.55|1348.05|1340.85|1083
1721319000000|2024-07-18 16:10:00|1360.63|1353.43|1363.52|1356.32|1364.18|1356.98|1359.62|1352.42|925
1721319300000|2024-07-18 16:15:00|1363.5|1356.3|1359.97|1352.77|1363.5|1356.3|1356.75|1349.55|958
1721319600000|2024-07-18 16:20:00|1359.88|1352.68|1357.42|1350.22|1360.26|1353.06|1356.93|1349.73|938
1721319900000|2024-07-18 16:25:00|1357.43|1350.23|1358.23|1351.03|1358.7|1351.5|1352.88|1345.68|945
1721320200000|2024-07-18 16:30:00|1358.31|1351.11|1363.48|1356.28|1364.8|1357.6|1355.48|1348.28|968
1721320500000|2024-07-18 16:35:00|1363.44|1356.24|1366.17|1358.97|1367.16|1359.96|1361.38|1354.18|812
1721320800000|2024-07-18 16:40:00|1366.21|1359.01|1367.88|1360.68|1368.27|1361.07|1363.95|1356.75|925
1721321100000|2024-07-18 16:45:00|1367.91|1360.71|1367.51|1360.31|1370.34|1363.14|1366.27|1359.07|892
1721321400000|2024-07-18 16:50:00|1367.49|1360.29|1367.48|1360.28|1368.5|1361.3|1366.41|1359.21|842
1721321700000|2024-07-18 16:55:00|1367.41|1360.21|1371.57|1364.37|1371.8|1364.6|1367.21|1360.01|837
1721322000000|2024-07-18 17:00:00|1371.58|1364.38|1370.26|1363.06|1372.25|1365.05|1368.49|1361.29|865
1721322300000|2024-07-18 17:05:00|1370.24|1363.04|1366.23|1359.03|1370.74|1363.54|1366.01|1358.81|739
1721322600000|2024-07-18 17:10:00|1366.25|1359.05|1370.22|1363.02|1371.01|1363.81|1366.1|1358.9|791
1721322900000|2024-07-18 17:15:00|1370.35|1363.15|1369.82|1362.62|1372.9|1365.7|1369.26|1362.06|846
1721323200000|2024-07-18 17:20:00|1369.79|1362.59|1369.8|1362.6|1370.86|1363.66|1368.86|1361.66|708
1721323500000|2024-07-18 17:25:00|1369.84|1362.64|1368.88|1361.68|1370.7|1363.5|1367.98|1360.78|610
1721323800000|2024-07-18 17:30:00|1368.86|1361.66|1367.45|1360.25|1370.36|1363.16|1367.41|1360.21|700
1721324100000|2024-07-18 17:35:00|1367.53|1360.33|1366.41|1359.21|1369.13|1361.93|1365.96|1358.76|774
1721324400000|2024-07-18 17:40:00|1366.43|1359.23|1361.1|1353.9|1367|1359.8|1360.91|1353.71|722
1721324700000|2024-07-18 17:45:00|1361.14|1353.94|1361.13|1353.93|1363.77|1356.57|1360.34|1353.14|858
1721325000000|2024-07-18 17:50:00|1361.36|1354.16|1358.85|1351.65|1361.36|1354.16|1357.69|1350.49|829
1721325300000|2024-07-18 17:55:00|1358.86|1351.66|1356.74|1349.54|1358.87|1351.67|1355.67|1348.47|779
1721325600000|2024-07-18 18:00:00|1356.83|1349.63|1355.03|1347.83|1358.21|1351.01|1355|1347.8|867
1721325900000|2024-07-18 18:05:00|1355.1|1347.9|1357.01|1349.81|1358.25|1351.05|1354.7|1347.5|761
1721326200000|2024-07-18 18:10:00|1357.03|1349.83|1353.88|1346.68|1357.67|1350.47|1352.63|1345.43|784
1721326500000|2024-07-18 18:15:00|1353.91|1346.71|1355.4|1348.2|1357.15|1349.95|1352.78|1345.58|868
1721326800000|2024-07-18 18:20:00|1355.48|1348.28|1359.15|1351.95|1360.31|1353.11|1355.48|1348.28|798
1721327100000|2024-07-18 18:25:00|1359.1|1351.9|1359.09|1351.89|1359.38|1352.18|1356.28|1349.08|819
1721327400000|2024-07-18 18:30:00|1359.07|1351.87|1358.43|1351.23|1360.28|1353.08|1357|1349.8|811
1721327700000|2024-07-18 18:35:00|1358.45|1351.25|1354.74|1347.54|1359.2|1352|1354.41|1347.21|822
1721328000000|2024-07-18 18:40:00|1354.75|1347.55|1352.3|1345.1|1355.31|1348.11|1352.23|1345.03|766
1721328300000|2024-07-18 18:45:00|1352.27|1345.07|1351.7|1344.5|1355.08|1347.88|1351.6|1344.4|761
1721328600000|2024-07-18 18:50:00|1351.68|1344.48|1353.18|1345.98|1354.92|1347.72|1350.8|1343.6|852
1721328900000|2024-07-18 18:55:00|1353.33|1346.13|1354.2|1347|1356.49|1349.29|1353.21|1346.01|873
1721329200000|2024-07-18 19:00:00|1354.18|1346.98|1349.49|1342.29|1356.31|1349.11|1349.35|1342.15|852
1721329500000|2024-07-18 19:05:00|1349.48|1342.28|1352.61|1345.41|1353.32|1346.12|1347.22|1340.02|935
1721329800000|2024-07-18 19:10:00|1352.62|1345.42|1351.35|1344.15|1354.8|1347.6|1349.67|1342.47|927
1721330100000|2024-07-18 19:15:00|1351.12|1343.92|1351.43|1344.23|1353.94|1346.74|1350.48|1343.28|890
1721330400000|2024-07-18 19:20:00|1351.5|1344.3|1346.4|1339.2|1351.59|1344.39|1345.46|1338.26|926
1721330700000|2024-07-18 19:25:00|1346.25|1339.05|1349.77|1342.57|1350.85|1343.65|1345.75|1338.55|934
1721331000000|2024-07-18 19:30:00|1349.86|1342.66|1354.64|1347.44|1354.89|1347.69|1348.73|1341.53|941
1721331300000|2024-07-18 19:35:00|1354.5|1347.3|1358.54|1351.34|1360.44|1353.24|1354.29|1347.09|753
1721331600000|2024-07-18 19:40:00|1358.43|1351.23|1358.43|1351.23|1361.37|1354.17|1358.15|1350.95|842
1721331900000|2024-07-18 19:45:00|1358.45|1351.25|1363|1355.8|1363.78|1356.58|1358.45|1351.25|834
1721332200000|2024-07-18 19:50:00|1362.97|1355.77|1359.19|1351.99|1363.17|1355.97|1357.48|1350.28|857
1721332500000|2024-07-18 19:55:00|1359.22|1352.02|1359.54|1352.34|1363.15|1355.95|1359.22|1352.02|854
1721332800000|2024-07-18 20:00:00|1359.57|1352.37|1360.65|1353.45|1362.49|1355.29|1357.9|1350.7|918
1721333100000|2024-07-18 20:05:00|1360.59|1353.39|1356.96|1349.76|1361.15|1353.95|1356.32|1349.12|729
1721333400000|2024-07-18 20:10:00|1357.01|1349.81|1354.7|1347.5|1357.6|1350.4|1354.2|1347|655
1721333700000|2024-07-18 20:15:00|1354.76|1347.56|1358.86|1351.66|1359.42|1352.22|1354.32|1347.12|805
1721334000000|2024-07-18 20:20:00|1358.83|1351.63|1359.18|1351.98|1360.09|1352.89|1358.64|1351.44|572
1721334300000|2024-07-18 20:25:00|1359.16|1351.96|1361.15|1353.95|1361.98|1354.78|1358.77|1351.57|697
1721334600000|2024-07-18 20:30:00|1361.14|1353.94|1362.91|1355.71|1364.42|1357.22|1360.43|1353.23|612
1721334900000|2024-07-18 20:35:00|1362.92|1355.72|1364.22|1357.02|1364.85|1357.65|1362.88|1355.68|637
1721335200000|2024-07-18 20:40:00|1364.29|1357.09|1363.54|1356.34|1365.07|1357.87|1363.51|1356.31|533
1721335500000|2024-07-18 20:45:00|1363.59|1356.39|1363.47|1356.27|1364.35|1357.15|1362.4|1355.2|655
1721335800000|2024-07-18 20:50:00|1363.46|1356.26|1365.63|1358.43|1366.16|1358.96|1363.25|1356.05|618
1721336100000|2024-07-18 20:55:00|1365.58|1358.38|1367.17|1359.97|1367.37|1360.17|1365.41|1358.21|579
1721336400000|2024-07-18 21:00:00|1367.18|1359.98|1368.15|1360.95|1368.49|1361.29|1365.83|1358.63|576
1721336700000|2024-07-18 21:05:00|1368.22|1361.02|1368.21|1361.01|1368.83|1361.63|1365.92|1358.72|524
1721337000000|2024-07-18 21:10:00|1368.26|1361.06|1365.44|1358.24|1368.26|1361.06|1365.42|1358.22|450
1721337300000|2024-07-18 21:15:00|1365.45|1358.25|1364.4|1357.2|1366.28|1359.08|1364.18|1356.98|534
1721337600000|2024-07-18 21:20:00|1364.41|1357.21|1363.95|1356.75|1364.91|1357.71|1363.91|1356.71|211
1721337900000|2024-07-18 21:25:00|1363.92|1356.72|1363.28|1356.08|1364.49|1357.29|1363.28|1356.08|174
1721338200000|2024-07-18 21:30:00|1363.3|1356.1|1364.95|1357.75|1364.95|1357.75|1363.28|1356.08|242
1721338500000|2024-07-18 21:35:00|1364.93|1357.73|1366.28|1359.08|1366.28|1359.08|1364.93|1357.73|284
1721338800000|2024-07-18 21:40:00|1366.3|1359.1|1366.14|1358.94|1366.93|1359.73|1366.05|1358.85|334
1721339100000|2024-07-18 21:45:00|1366.15|1358.95|1365.59|1358.39|1366.15|1358.95|1365.58|1358.38|170
1721339400000|2024-07-18 21:50:00|1365.58|1358.38|1364.91|1357.71|1365.59|1358.39|1363.58|1356.38|291
1721339700000|2024-07-18 21:55:00|1364.9|1357.7|1364.93|1357.73|1365.55|1358.35|1364.81|1357.61|273
1721340000000|2024-07-18 22:00:00|1364.94|1357.74|1365.23|1358.03|1366.75|1359.55|1363.05|1355.85|541
1721340300000|2024-07-18 22:05:00|1365.18|1357.98|1364.33|1357.13|1366.78|1359.58|1364.28|1357.08|571
1721340600000|2024-07-18 22:10:00|1364.31|1357.11|1364.97|1357.77|1366.08|1358.88|1364.21|1357.01|418
1721340900000|2024-07-18 22:15:00|1365.06|1357.86|1368.48|1361.28|1368.54|1361.34|1364.21|1357.01|687
1721341200000|2024-07-18 22:20:00|1368.5|1361.3|1369.98|1362.78|1371.05|1363.85|1368.12|1360.92|678
1721341500000|2024-07-18 22:25:00|1369.99|1362.79|1368.02|1360.82|1370.34|1363.14|1366.95|1359.75|550
1721341800000|2024-07-18 22:30:00|1368|1360.8|1366.38|1359.18|1369.42|1362.22|1366.28|1359.08|695
1721342100000|2024-07-18 22:35:00|1366.35|1359.15|1367.6|1360.4|1368.03|1360.83|1365.78|1358.58|649
1721342400000|2024-07-18 22:40:00|1367.65|1360.45|1370.04|1362.84|1370.72|1363.52|1367.65|1360.45|500
1721342700000|2024-07-18 22:45:00|1370.05|1362.85|1367.65|1360.45|1370.14|1362.94|1367.46|1360.26|615
1721343000000|2024-07-18 22:50:00|1367.57|1360.37|1366.98|1359.78|1368.3|1361.1|1366.45|1359.25|561
1721343300000|2024-07-18 22:55:00|1367.06|1359.86|1366.4|1359.2|1367.78|1360.58|1365.94|1358.74|548
1721343600000|2024-07-18 23:00:00|1366.39|1359.19|1366.82|1359.62|1367.37|1360.17|1365.63|1358.43|566
1721343900000|2024-07-18 23:05:00|1366.81|1359.61|1368.58|1361.38|1368.58|1361.38|1366.65|1359.45|653
1721344200000|2024-07-18 23:10:00|1368.54|1361.34|1368.62|1361.42|1369.17|1361.97|1368.15|1360.95|494
1721344500000|2024-07-18 23:15:00|1368.61|1361.41|1365.31|1358.11|1368.77|1361.57|1365.16|1357.96|551
1721344800000|2024-07-18 23:20:00|1365.34|1358.14|1365.3|1358.1|1366.4|1359.2|1364.81|1357.61|516
1721345100000|2024-07-18 23:25:00|1365.26|1358.06|1364.74|1357.54|1367.14|1359.94|1364.74|1357.54|480
1721345400000|2024-07-18 23:30:00|1364.69|1357.49|1367.04|1359.84|1367.34|1360.14|1363.68|1356.48|739
1721345700000|2024-07-18 23:35:00|1367.01|1359.81|1366.68|1359.48|1367.31|1360.11|1366.03|1358.83|597
1721346000000|2024-07-18 23:40:00|1366.65|1359.45|1364.19|1356.99|1367.24|1360.04|1363.82|1356.62|535
1721346300000|2024-07-18 23:45:00|1364.2|1357|1363.65|1356.45|1365.48|1358.28|1363.29|1356.09|390
1721346600000|2024-07-18 23:50:00|1363.52|1356.32|1362.76|1355.56|1364.04|1356.84|1362.52|1355.32|469
1721346900000|2024-07-18 23:55:00|1362.77|1355.57|1362.98|1355.78|1363.25|1356.05|1362.36|1355.16|178
1721347200000|2024-07-19 00:00:00|1363.28|1356.08|1364.61|1357.41|1365.71|1358.51|1362.67|1355.47|723
1721347500000|2024-07-19 00:05:00|1364.63|1357.43|1364.95|1357.75|1366.8|1359.6|1363.67|1356.47|676
1721347800000|2024-07-19 00:10:00|1364.9|1357.7|1363.73|1356.53|1365.63|1358.43|1362.71|1355.51|786
1721348100000|2024-07-19 00:15:00|1363.76|1356.56|1362.01|1354.81|1363.76|1356.56|1359.16|1351.96|857
1721348400000|2024-07-19 00:20:00|1362.34|1355.14|1359.49|1352.29|1362.38|1355.18|1358.03|1350.83|899
1721348700000|2024-07-19 00:25:00|1359.51|1352.31|1359.08|1351.88|1361.31|1354.11|1357.88|1350.68|866
1721349000000|2024-07-19 00:30:00|1359.05|1351.85|1364.11|1356.91|1364.24|1357.04|1358.89|1351.69|922
1721349300000|2024-07-19 00:35:00|1364.1|1356.9|1360.39|1353.19|1364.31|1357.11|1360.29|1353.09|810
1721349600000|2024-07-19 00:40:00|1360.44|1353.24|1358.26|1351.06|1361.59|1354.39|1357.72|1350.52|797
1721349900000|2024-07-19 00:45:00|1358.18|1350.98|1357.66|1350.46|1358.39|1351.19|1355.28|1348.08|829
1721350200000|2024-07-19 00:50:00|1357.57|1350.37|1356.48|1349.28|1359.42|1352.22|1355.58|1348.38|790
1721350500000|2024-07-19 00:55:00|1356.46|1349.26|1355.1|1347.9|1356.55|1349.35|1353.65|1346.45|561
1721350800000|2024-07-19 01:00:00|1355.15|1347.95|1348.65|1341.45|1355.47|1348.27|1347.05|1339.85|771
1721351100000|2024-07-19 01:05:00|1348.67|1341.47|1347.43|1340.23|1350.65|1343.45|1345.45|1338.25|910
1721351400000|2024-07-19 01:10:00|1347.33|1340.13|1345.56|1338.36|1350.24|1343.04|1344.88|1337.68|859
1721351700000|2024-07-19 01:15:00|1345.45|1338.25|1338.91|1331.71|1347.78|1340.58|1338.3|1331.1|955
1721352000000|2024-07-19 01:20:00|1338.93|1331.73|1349.43|1342.23|1350.58|1343.38|1338.75|1331.55|886
1721352300000|2024-07-19 01:25:00|1349.45|1342.25|1354.03|1346.83|1355.15|1347.95|1349.16|1341.96|923
1721352600000|2024-07-19 01:30:00|1353.98|1346.78|1352.79|1345.59|1356.74|1349.54|1352.28|1345.08|953
1721352900000|2024-07-19 01:35:00|1353.15|1345.95|1357.55|1350.35|1357.62|1350.42|1352.15|1344.95|844
1721353200000|2024-07-19 01:40:00|1357.58|1350.38|1357.13|1349.93|1360.5|1353.3|1356.4|1349.2|776
1721353500000|2024-07-19 01:45:00|1357.1|1349.9|1356.68|1349.48|1357.9|1350.7|1354.88|1347.68|844
1721353800000|2024-07-19 01:50:00|1356.64|1349.44|1355.91|1348.71|1359.1|1351.9|1355.74|1348.54|805
1721354100000|2024-07-19 01:55:00|1355.86|1348.66|1357|1349.8|1357.56|1350.36|1355.86|1348.66|764
1721354400000|2024-07-19 02:00:00|1356.97|1349.77|1358.93|1351.73|1359.31|1352.11|1355.53|1348.33|855
1721354700000|2024-07-19 02:05:00|1358.92|1351.72|1360.1|1352.9|1360.92|1353.72|1357.63|1350.43|823
1721355000000|2024-07-19 02:10:00|1359.82|1352.62|1361.22|1354.02|1361.4|1354.2|1359.25|1352.05|669
1721355300000|2024-07-19 02:15:00|1361.15|1353.95|1360.57|1353.37|1362|1354.8|1359.73|1352.53|788
1721355600000|2024-07-19 02:20:00|1360.59|1353.39|1358.01|1350.81|1361.09|1353.89|1357.59|1350.39|737
1721355900000|2024-07-19 02:25:00|1358.03|1350.83|1360.33|1353.13|1361|1353.8|1357.99|1350.79|649
1721356200000|2024-07-19 02:30:00|1360.31|1353.11|1359.85|1352.65|1360.99|1353.79|1357.95|1350.75|633
1721356500000|2024-07-19 02:35:00|1359.82|1352.62|1357.35|1350.15|1359.93|1352.73|1357.35|1350.15|563
1721356800000|2024-07-19 02:40:00|1357.36|1350.16|1355.45|1348.25|1358.35|1351.15|1353.76|1346.56|625
1721357100000|2024-07-19 02:45:00|1355.43|1348.23|1352.18|1344.98|1356.5|1349.3|1351.92|1344.72|736
1721357400000|2024-07-19 02:50:00|1352.17|1344.97|1351.84|1344.64|1352.25|1345.05|1348.64|1341.44|849
1721357700000|2024-07-19 02:55:00|1351.85|1344.65|1352.48|1345.28|1353.09|1345.89|1350.92|1343.72|776
1721358000000|2024-07-19 03:00:00|1352.23|1345.03|1358.04|1350.84|1358.04|1350.84|1351.37|1344.17|758
1721358300000|2024-07-19 03:05:00|1358.34|1351.14|1356.18|1348.98|1359.47|1352.27|1355.49|1348.29|946
1721358600000|2024-07-19 03:10:00|1356.26|1349.06|1357.84|1350.64|1358.32|1351.12|1355.98|1348.78|806
1721358900000|2024-07-19 03:15:00|1357.7|1350.5|1360.19|1352.99|1360.88|1353.68|1356.46|1349.26|832
1721359200000|2024-07-19 03:20:00|1359.99|1352.79|1359.88|1352.68|1361.16|1353.96|1359.35|1352.15|719
1721359500000|2024-07-19 03:25:00|1359.86|1352.66|1358.6|1351.4|1359.96|1352.76|1358.4|1351.2|599
1721359800000|2024-07-19 03:30:00|1358.59|1351.39|1362.56|1355.36|1363.37|1356.17|1358.45|1351.25|633
1721360100000|2024-07-19 03:35:00|1362.55|1355.35|1362.37|1355.17|1363.23|1356.03|1361.47|1354.27|711
1721360400000|2024-07-19 03:40:00|1362.4|1355.2|1367.53|1360.33|1368.18|1360.98|1362.29|1355.09|824
1721360700000|2024-07-19 03:45:00|1367.61|1360.41|1368.45|1361.25|1368.82|1361.62|1365.29|1358.09|852
1721361000000|2024-07-19 03:50:00|1368.4|1361.2|1368.58|1361.38|1369.78|1362.58|1367.88|1360.68|555
1721361300000|2024-07-19 03:55:00|1368.57|1361.37|1368.3|1361.1|1370.3|1363.1|1367.52|1360.32|589
1721361600000|2024-07-19 04:00:00|1368.2|1361|1368.15|1360.95|1370.15|1362.95|1368.01|1360.81|625
1721361900000|2024-07-19 04:05:00|1368.2|1361|1368.4|1361.2|1372.08|1364.88|1367.59|1360.39|706
1721362200000|2024-07-19 04:10:00|1368.41|1361.21|1369.35|1362.15|1369.67|1362.47|1367.95|1360.75|633
1721362500000|2024-07-19 04:15:00|1369.3|1362.1|1365.74|1358.54|1369.3|1362.1|1365.43|1358.23|737
1721362800000|2024-07-19 04:20:00|1365.75|1358.55|1364.52|1357.32|1366.18|1358.98|1363.63|1356.43|767
1721363100000|2024-07-19 04:25:00|1364.54|1357.34|1368.01|1360.81|1368.1|1360.9|1363.91|1356.71|688
1721363400000|2024-07-19 04:30:00|1367.99|1360.79|1371.17|1363.97|1371.18|1363.98|1365.65|1358.45|775
1721363700000|2024-07-19 04:35:00|1371.19|1363.99|1369.35|1362.15|1371.43|1364.23|1368.46|1361.26|758
1721364000000|2024-07-19 04:40:00|1369.31|1362.11|1367.3|1360.1|1370.27|1363.07|1367.27|1360.07|540
1721364300000|2024-07-19 04:45:00|1367.2|1360|1365.52|1358.32|1367.2|1360|1364.75|1357.55|666
1721364600000|2024-07-19 04:50:00|1365.47|1358.27|1362.45|1355.25|1365.94|1358.74|1362.45|1355.25|595
1721364900000|2024-07-19 04:55:00|1362.4|1355.2|1361.01|1353.81|1364|1356.8|1360.85|1353.65|440
1721365200000|2024-07-19 05:00:00|1360.98|1353.78|1362.2|1355|1363.09|1355.89|1360|1352.8|574
1721365500000|2024-07-19 05:05:00|1362.05|1354.85|1363.26|1356.06|1363.83|1356.63|1361.94|1354.74|375
1721365800000|2024-07-19 05:10:00|1363.28|1356.08|1362.82|1355.62|1364.08|1356.88|1362.75|1355.55|529
1721366100000|2024-07-19 05:15:00|1362.8|1355.6|1360.59|1353.39|1364.45|1357.25|1359.93|1352.73|630
1721366400000|2024-07-19 05:20:00|1360.55|1353.35|1358.1|1350.9|1360.61|1353.41|1357.54|1350.34|623
1721366700000|2024-07-19 05:25:00|1358.11|1350.91|1357.2|1350|1359.15|1351.95|1357.04|1349.84|593
1721367000000|2024-07-19 05:30:00|1357.1|1349.9|1359.33|1352.13|1359.51|1352.31|1357.1|1349.9|493
1721367300000|2024-07-19 05:35:00|1359.35|1352.15|1361.82|1354.62|1362.39|1355.19|1359.05|1351.85|572
1721367600000|2024-07-19 05:40:00|1361.76|1354.56|1362.79|1355.59|1364.03|1356.83|1361.49|1354.29|592
1721367900000|2024-07-19 05:45:00|1362.82|1355.62|1363.83|1356.63|1364.34|1357.14|1360.4|1353.2|630
1721368200000|2024-07-19 05:50:00|1363.92|1356.72|1365.53|1358.33|1365.75|1358.55|1363.37|1356.17|583
1721368500000|2024-07-19 05:55:00|1365.54|1358.34|1364.85|1357.65|1366.02|1358.82|1363.29|1356.09|702
1721368800000|2024-07-19 06:00:00|1364.82|1357.62|1369.82|1362.62|1369.84|1362.64|1363.75|1356.55|772
1721369100000|2024-07-19 06:05:00|1369.81|1362.61|1374.92|1367.72|1375.63|1368.43|1369.31|1362.11|588
1721369400000|2024-07-19 06:10:00|1374.97|1367.77|1376.31|1369.11|1376.53|1369.33|1372.85|1365.65|798
1721369700000|2024-07-19 06:15:00|1376.36|1369.16|1376.5|1369.3|1378.18|1370.98|1375.59|1368.39|849
1721370000000|2024-07-19 06:20:00|1376.54|1369.34|1374.43|1367.23|1376.74|1369.54|1373.46|1366.26|835
1721370300000|2024-07-19 06:25:00|1374.37|1367.17|1375.72|1368.52|1376.09|1368.89|1372.89|1365.69|751
1721370600000|2024-07-19 06:30:00|1375.63|1368.43|1371.76|1364.56|1376.26|1369.06|1370.87|1363.67|864
1721370900000|2024-07-19 06:35:00|1371.75|1364.55|1373.16|1365.96|1375.34|1368.14|1371.75|1364.55|672
1721371200000|2024-07-19 06:40:00|1373.13|1365.93|1372.49|1365.29|1373.94|1366.74|1372.28|1365.08|565
1721371500000|2024-07-19 06:45:00|1372.44|1365.24|1374.28|1367.08|1376.24|1369.04|1372.41|1365.21|734
1721371800000|2024-07-19 06:50:00|1374.25|1367.05|1374.73|1367.53|1374.74|1367.54|1371.74|1364.54|791
1721372100000|2024-07-19 06:55:00|1374.72|1367.52|1377.21|1370.01|1377.3|1370.1|1374.2|1367|556
1721372400000|2024-07-19 07:00:00|1378.05|1370.85|1373.99|1366.79|1378.09|1370.89|1372.91|1365.71|669
1721372700000|2024-07-19 07:05:00|1374.01|1366.81|1371.56|1364.36|1377|1369.8|1371.54|1364.34|764
1721373000000|2024-07-19 07:10:00|1371.54|1364.34|1371.31|1364.11|1371.82|1364.62|1364.48|1357.28|1018
1721373300000|2024-07-19 07:15:00|1371.78|1364.58|1376.18|1368.98|1376.18|1368.98|1369.39|1362.19|914
1721373600000|2024-07-19 07:20:00|1376.19|1368.99|1370.15|1362.95|1376.82|1369.62|1369.63|1362.43|543
1721373900000|2024-07-19 07:25:00|1369.92|1362.72|1369.91|1362.71|1371.25|1364.05|1368.57|1361.37|890
1721374200000|2024-07-19 07:30:00|1369.98|1362.78|1367.29|1360.09|1370.94|1363.74|1366.63|1359.43|822
1721374500000|2024-07-19 07:35:00|1367.32|1360.12|1358.53|1351.33|1367.32|1360.12|1357.9|1350.7|912
1721374800000|2024-07-19 07:40:00|1358.57|1351.37|1357.21|1350.01|1359.29|1352.09|1354.41|1347.21|909
1721375100000|2024-07-19 07:45:00|1357.25|1350.05|1355.54|1348.34|1362.07|1354.87|1355.09|1347.89|785
1721375400000|2024-07-19 07:50:00|1355.04|1347.84|1356.93|1349.73|1357.73|1350.53|1353.25|1346.05|668
1721375700000|2024-07-19 07:55:00|1356.89|1349.69|1360.31|1353.11|1361.01|1353.81|1356.89|1349.69|872
1721376000000|2024-07-19 08:00:00|1360.34|1353.14|1362.35|1355.15|1363.04|1355.84|1359.91|1352.71|718
1721376300000|2024-07-19 08:05:00|1362.36|1355.16|1354.65|1347.45|1362.94|1355.74|1352.04|1344.84|870
1721376600000|2024-07-19 08:10:00|1354.66|1347.46|1350.46|1343.26|1355.78|1348.58|1348.64|1341.44|967
1721376900000|2024-07-19 08:15:00|1350.41|1343.21|1351.63|1344.43|1353.88|1346.68|1348.43|1341.23|1003
1721377200000|2024-07-19 08:20:00|1351.66|1344.46|1352.5|1345.3|1354.83|1347.63|1350.15|1342.95|994
1721377500000|2024-07-19 08:25:00|1352.49|1345.29|1355.2|1348|1355.45|1348.25|1350.16|1342.96|838
1721377800000|2024-07-19 08:30:00|1355.25|1348.05|1360.62|1353.42|1361.83|1354.63|1354.18|1346.98|820
1721378100000|2024-07-19 08:35:00|1360.59|1353.39|1360.1|1352.9|1362.13|1354.93|1359.38|1352.18|965
1721378400000|2024-07-19 08:40:00|1360.07|1352.87|1361.21|1354.01|1361.4|1354.2|1359.21|1352.01|504
1721378700000|2024-07-19 08:45:00|1361.25|1354.05|1358.18|1350.98|1362.43|1355.23|1357.39|1350.19|740
1721379000000|2024-07-19 08:50:00|1358.15|1350.95|1358.29|1351.09|1360.2|1353|1357.15|1349.95|946
1721379300000|2024-07-19 08:55:00|1358.3|1351.1|1359|1351.8|1360.08|1352.88|1357.93|1350.73|686
1721379600000|2024-07-19 09:00:00|1358.95|1351.75|1363.71|1356.51|1364.09|1356.89|1357.61|1350.41|812
1721379900000|2024-07-19 09:05:00|1363.73|1356.53|1365.34|1358.14|1368.94|1361.74|1363.39|1356.19|888
1721380200000|2024-07-19 09:10:00|1365.41|1358.21|1362.33|1355.13|1365.48|1358.28|1361.59|1354.39|823
1721380500000|2024-07-19 09:15:00|1362.25|1355.05|1359.66|1352.46|1364.92|1357.72|1359.52|1352.32|874
1721380800000|2024-07-19 09:20:00|1359.67|1352.47|1358.45|1351.25|1363.69|1356.49|1357.96|1350.76|727
1721381100000|2024-07-19 09:25:00|1358.46|1351.26|1357.8|1350.6|1360.98|1353.78|1357.68|1350.48|780
1721381400000|2024-07-19 09:30:00|1357.78|1350.58|1357.2|1350|1361.4|1354.2|1356.82|1349.62|902
1721381700000|2024-07-19 09:35:00|1357.24|1350.04|1352.16|1344.96|1357.44|1350.24|1352.16|1344.96|811
1721382000000|2024-07-19 09:40:00|1352.17|1344.97|1351.01|1343.81|1353.05|1345.85|1349.21|1342.01|475
1721382300000|2024-07-19 09:45:00|1350.51|1343.31|1351.6|1344.4|1353.08|1345.88|1350.42|1343.22|689
1721382600000|2024-07-19 09:50:00|1351.66|1344.46|1348.68|1341.48|1352.23|1345.03|1348.63|1341.43|827
1721382900000|2024-07-19 09:55:00|1348.7|1341.5|1346.09|1338.89|1349.33|1342.13|1345.78|1338.58|770
1721383200000|2024-07-19 10:00:00|1346.02|1338.82|1346.12|1338.92|1349.11|1341.91|1343.3|1336.1|914
1721383500000|2024-07-19 10:05:00|1345.99|1338.79|1348.49|1341.29|1349.93|1342.73|1344.68|1337.48|945
1721383800000|2024-07-19 10:10:00|1348.51|1341.31|1348.75|1341.55|1349.35|1342.15|1346.38|1339.18|817
1721384100000|2024-07-19 10:15:00|1348.82|1341.62|1353.49|1346.29|1353.52|1346.32|1348.38|1341.18|800
1721384400000|2024-07-19 10:20:00|1353.45|1346.25|1350.57|1343.37|1353.52|1346.32|1350.26|1343.06|745
1721384700000|2024-07-19 10:25:00|1350.58|1343.38|1350.77|1343.57|1351.47|1344.27|1349.63|1342.43|616
1721385000000|2024-07-19 10:30:00|1350.75|1343.55|1351.15|1343.95|1354.36|1347.16|1350.15|1342.95|863
1721385300000|2024-07-19 10:35:00|1351.13|1343.93|1349.4|1342.2|1352.3|1345.1|1349.19|1341.99|762
1721385600000|2024-07-19 10:40:00|1349.43|1342.23|1349.11|1341.91|1351.03|1343.83|1348.86|1341.66|645
1721385900000|2024-07-19 10:45:00|1349.13|1341.93|1349.67|1342.47|1351.11|1343.91|1348.53|1341.33|768
1721386200000|2024-07-19 10:50:00|1349.74|1342.54|1347.16|1339.96|1351.01|1343.81|1346.34|1339.14|772
1721386500000|2024-07-19 10:55:00|1347.25|1340.05|1346.09|1338.89|1348.98|1341.78|1345.36|1338.16|760
1721386800000|2024-07-19 11:00:00|1346.1|1338.9|1348.02|1340.82|1349.32|1342.12|1345.35|1338.15|834
1721387100000|2024-07-19 11:05:00|1347.99|1340.79|1345.08|1337.88|1348.38|1341.18|1344.41|1337.21|795
1721387400000|2024-07-19 11:10:00|1345.03|1337.83|1344.71|1337.51|1345.12|1337.92|1343.64|1336.44|768
1721387700000|2024-07-19 11:15:00|1344.68|1337.48|1346.19|1338.99|1347.91|1340.71|1344.33|1337.13|641
1721388000000|2024-07-19 11:20:00|1346.14|1338.94|1346.26|1339.06|1347.3|1340.1|1345.3|1338.1|676
1721388300000|2024-07-19 11:25:00|1346.24|1339.04|1344.45|1337.25|1346.43|1339.23|1343.76|1336.56|695
1721388600000|2024-07-19 11:30:00|1344.38|1337.18|1344.07|1336.87|1345.04|1337.84|1343.8|1336.6|771
1721388900000|2024-07-19 11:35:00|1344.1|1336.9|1341.47|1334.27|1344.38|1337.18|1341.44|1334.24|689
1721389200000|2024-07-19 11:40:00|1341.45|1334.25|1341.82|1334.62|1342.29|1335.09|1340.75|1333.55|672
1721389500000|2024-07-19 11:45:00|1341.81|1334.61|1341.81|1334.61|1343.65|1336.45|1340.64|1333.44|508
1721389800000|2024-07-19 11:50:00|1341.85|1334.65|1342.81|1335.61|1343.15|1335.95|1341.28|1334.08|548
1721390100000|2024-07-19 11:55:00|1342.8|1335.6|1346.35|1339.15|1346.74|1339.54|1342.4|1335.2|611
1721390400000|2024-07-19 12:00:00|1346.37|1339.17|1348.31|1341.11|1348.32|1341.12|1345.32|1338.12|824
1721390700000|2024-07-19 12:05:00|1348.36|1341.16|1347.98|1340.78|1351.42|1344.22|1347.32|1340.12|794
1721391000000|2024-07-19 12:10:00|1347.97|1340.77|1347.76|1340.56|1348.52|1341.32|1343.92|1336.72|778
1721391300000|2024-07-19 12:15:00|1347.75|1340.55|1348.63|1341.43|1349.44|1342.24|1346.57|1339.37|888
1721391600000|2024-07-19 12:20:00|1348.52|1341.32|1346|1338.8|1348.61|1341.41|1345.79|1338.59|756
1721391900000|2024-07-19 12:25:00|1345.99|1338.79|1347.52|1340.32|1348.11|1340.91|1345.48|1338.28|656
1721392200000|2024-07-19 12:30:00|1347.51|1340.31|1349.14|1341.94|1351.24|1344.04|1347.51|1340.31|858
1721392500000|2024-07-19 12:35:00|1349.12|1341.92|1348.74|1341.54|1351.15|1343.95|1348.09|1340.89|811
1721392800000|2024-07-19 12:40:00|1348.75|1341.55|1351.72|1344.52|1351.95|1344.75|1348.43|1341.23|755
1721393100000|2024-07-19 12:45:00|1351.78|1344.58|1354.09|1346.89|1355.25|1348.05|1351.7|1344.5|740
1721393400000|2024-07-19 12:50:00|1354.1|1346.9|1353.13|1345.93|1356.75|1349.55|1353.12|1345.92|733
1721393700000|2024-07-19 12:55:00|1353.12|1345.92|1355.05|1347.85|1356.04|1348.84|1353.12|1345.92|712
1721394000000|2024-07-19 13:00:00|1354.99|1347.79|1355.19|1347.99|1357.23|1350.03|1351.95|1344.75|698
1721394300000|2024-07-19 13:05:00|1355.2|1348|1353.04|1345.84|1356.45|1349.25|1352.65|1345.45|808
1721394600000|2024-07-19 13:10:00|1353.06|1345.86|1352.02|1344.82|1353.43|1346.23|1350.4|1343.2|838
1721394900000|2024-07-19 13:15:00|1352.03|1344.83|1349.65|1342.45|1352.92|1345.72|1348.89|1341.69|890
1721395200000|2024-07-19 13:20:00|1349.72|1342.52|1348.14|1340.94|1351.14|1343.94|1347.71|1340.51|834
1721395500000|2024-07-19 13:25:00|1347.88|1340.68|1346.72|1339.52|1348.62|1341.42|1346.45|1339.25|769
1721395800000|2024-07-19 13:30:00|1346.71|1339.51|1350.22|1343.02|1350.65|1343.45|1345.85|1338.65|901
1721396100000|2024-07-19 13:35:00|1350.15|1342.95|1360.86|1353.66|1361.57|1354.37|1350.08|1342.88|990
1721396400000|2024-07-19 13:40:00|1360.95|1353.75|1358.61|1351.41|1364.03|1356.83|1358.05|1350.85|1003
1721396700000|2024-07-19 13:45:00|1358.46|1351.26|1363.11|1355.91|1364.86|1357.66|1358.27|1351.07|1044
1721397000000|2024-07-19 13:50:00|1363.08|1355.88|1366.87|1359.67|1367.15|1359.95|1362.93|1355.73|1026
1721397300000|2024-07-19 13:55:00|1366.91|1359.71|1369.89|1362.69|1372.27|1365.07|1366.58|1359.38|919
1721397600000|2024-07-19 14:00:00|1369.84|1362.64|1369.08|1361.88|1371.91|1364.71|1367.86|1360.66|1069
1721397900000|2024-07-19 14:05:00|1369.09|1361.89|1376.55|1369.35|1376.84|1369.64|1369.09|1361.89|940
1721398200000|2024-07-19 14:10:00|1376.52|1369.32|1379|1371.8|1379.25|1372.05|1374.72|1367.52|956
1721398500000|2024-07-19 14:15:00|1379.01|1371.81|1381.46|1374.26|1382.03|1374.83|1378.85|1371.65|1005
1721398800000|2024-07-19 14:20:00|1381.44|1374.24|1381.45|1374.25|1383.93|1376.73|1379.95|1372.75|990
1721399100000|2024-07-19 14:25:00|1381.37|1374.17|1378.05|1370.85|1383.6|1376.4|1375.92|1368.72|1048
1721399400000|2024-07-19 14:30:00|1378.02|1370.82|1375.93|1368.73|1382.08|1374.88|1375.1|1367.9|1025
1721399700000|2024-07-19 14:35:00|1375.94|1368.74|1381.53|1374.33|1382.31|1375.11|1375.9|1368.7|995
1721400000000|2024-07-19 14:40:00|1381.96|1374.76|1383.13|1375.93|1384|1376.8|1380.48|1373.28|855
1721400300000|2024-07-19 14:45:00|1383.59|1376.39|1381.3|1374.1|1385.57|1378.37|1381.3|1374.1|919
1721400600000|2024-07-19 14:50:00|1381.35|1374.15|1383.19|1375.99|1383.44|1376.24|1379.15|1371.95|968
1721400900000|2024-07-19 14:55:00|1383.26|1376.06|1384.75|1377.55|1385.11|1377.91|1382.81|1375.61|790
1721401200000|2024-07-19 15:00:00|1384.74|1377.54|1384.84|1377.64|1387.6|1380.4|1383.12|1375.92|775
1721401500000|2024-07-19 15:05:00|1384.83|1377.63|1382.97|1375.77|1387.09|1379.89|1382.83|1375.63|807
1721401800000|2024-07-19 15:10:00|1382.92|1375.72|1380.79|1373.59|1384.41|1377.21|1379.23|1372.03|461
1721402100000|2024-07-19 15:15:00|1380.72|1373.52|1384.21|1377.01|1385.87|1378.67|1379.69|1372.49|1000
1721402400000|2024-07-19 15:20:00|1384.19|1376.99|1384.39|1377.19|1386.45|1379.25|1383.15|1375.95|1002
1721402700000|2024-07-19 15:25:00|1384.38|1377.18|1379.15|1371.95|1385.25|1378.05|1377.76|1370.56|1022
1721403000000|2024-07-19 15:30:00|1379.1|1371.9|1381.92|1374.72|1382.14|1374.94|1376.02|1368.82|1080
1721403300000|2024-07-19 15:35:00|1381.8|1374.6|1384.48|1377.28|1386.83|1379.63|1381.8|1374.6|977
1721403600000|2024-07-19 15:40:00|1384.45|1377.25|1389.21|1382.01|1389.25|1382.05|1384.36|1377.16|940
1721403900000|2024-07-19 15:45:00|1389.2|1382|1393.03|1385.83|1393.95|1386.75|1388.34|1381.14|897
1721404200000|2024-07-19 15:50:00|1392.98|1385.78|1392.16|1384.96|1393.07|1385.87|1390.04|1382.84|923
1721404500000|2024-07-19 15:55:00|1392.15|1384.95|1391.59|1384.39|1392.72|1385.52|1389.62|1382.42|823
1721404800000|2024-07-19 16:00:00|1391.56|1384.36|1395.7|1388.5|1400.72|1393.52|1391.36|1384.16|1071
1721405100000|2024-07-19 16:05:00|1395.67|1388.47|1397.3|1390.1|1399.92|1392.72|1394.96|1387.76|1019
1721405400000|2024-07-19 16:10:00|1397.31|1390.11|1400.03|1392.83|1402.61|1395.41|1397.2|1390|990
1721405700000|2024-07-19 16:15:00|1399.93|1392.73|1407.6|1400.4|1408.72|1401.52|1399.93|1392.73|971
1721406000000|2024-07-19 16:20:00|1407.7|1400.5|1408.07|1400.87|1410.02|1402.82|1407.03|1399.83|848
1721406300000|2024-07-19 16:25:00|1407.96|1400.76|1409.7|1402.5|1410.69|1403.49|1404.23|1397.03|897
1721406600000|2024-07-19 16:30:00|1409.73|1402.53|1406.78|1399.58|1410.6|1403.4|1406.02|1398.82|970
1721406900000|2024-07-19 16:35:00|1406.73|1399.53|1409.27|1402.07|1410.74|1403.54|1406.62|1399.42|779
1721407200000|2024-07-19 16:40:00|1409.37|1402.17|1411|1403.8|1412.36|1405.16|1408.75|1401.55|828
1721407500000|2024-07-19 16:45:00|1410.9|1403.7|1408.76|1401.56|1410.9|1403.7|1405.79|1398.59|966
1721407800000|2024-07-19 16:50:00|1408.81|1401.61|1408.84|1401.64|1409.81|1402.61|1406.99|1399.79|894
1721408100000|2024-07-19 16:55:00|1408.79|1401.59|1409.75|1402.55|1412|1404.8|1408.7|1401.5|807
1721408400000|2024-07-19 17:00:00|1409.6|1402.4|1406.2|1399|1411.15|1403.95|1405.15|1397.95|861
1721408700000|2024-07-19 17:05:00|1406.18|1398.98|1403.54|1396.34|1406.32|1399.12|1401.48|1394.28|796
1721409000000|2024-07-19 17:10:00|1403.55|1396.35|1404.12|1396.92|1405.82|1398.62|1401.81|1394.61|882
1721409300000|2024-07-19 17:15:00|1404.11|1396.91|1402.31|1395.11|1405.48|1398.28|1401.75|1394.55|791
1721409600000|2024-07-19 17:20:00|1402.33|1395.13|1410.79|1403.59|1411.82|1404.62|1402.33|1395.13|913
1721409900000|2024-07-19 17:25:00|1410.77|1403.57|1407.68|1400.48|1411.66|1404.46|1407.37|1400.17|797
1721410200000|2024-07-19 17:30:00|1407.67|1400.47|1407|1399.8|1408.85|1401.65|1406.02|1398.82|738
1721410500000|2024-07-19 17:35:00|1407.02|1399.82|1406.13|1398.93|1407.6|1400.4|1404.88|1397.68|915
1721410800000|2024-07-19 17:40:00|1406.1|1398.9|1406.7|1399.5|1408.4|1401.2|1404.8|1397.6|820
1721411100000|2024-07-19 17:45:00|1406.61|1399.41|1409.05|1401.85|1409.28|1402.08|1405.5|1398.3|953
1721411400000|2024-07-19 17:50:00|1409.1|1401.9|1409.1|1401.9|1410.96|1403.76|1408.23|1401.03|924
1721411700000|2024-07-19 17:55:00|1409.16|1401.96|1410.27|1403.07|1411.55|1404.35|1407.82|1400.62|771
1721412000000|2024-07-19 18:00:00|1410.31|1403.11|1409.33|1402.13|1411.24|1404.04|1408.46|1401.26|920
1721412300000|2024-07-19 18:05:00|1409.35|1402.15|1411.28|1404.08|1412.6|1405.4|1408.76|1401.56|691
1721412600000|2024-07-19 18:10:00|1411.23|1404.03|1412.64|1405.44|1413.08|1405.88|1410.98|1403.78|761
1721412900000|2024-07-19 18:15:00|1412.69|1405.49|1408.58|1401.38|1413.85|1406.65|1407.29|1400.09|763
1721413200000|2024-07-19 18:20:00|1408.57|1401.37|1402.27|1395.07|1408.64|1401.44|1402.2|1395|849
1721413500000|2024-07-19 18:25:00|1402.26|1395.06|1402.45|1395.25|1404.45|1397.25|1402.25|1395.05|761
1721413800000|2024-07-19 18:30:00|1402.46|1395.26|1404.21|1397.01|1404.88|1397.68|1402.16|1394.96|648
1721414100000|2024-07-19 18:35:00|1404.19|1396.99|1401.68|1394.48|1405.71|1398.51|1401.52|1394.32|684
1721414400000|2024-07-19 18:40:00|1401.88|1394.68|1402.11|1394.91|1403.8|1396.6|1401.04|1393.84|750
1721414700000|2024-07-19 18:45:00|1402.08|1394.88|1398.97|1391.77|1402.56|1395.36|1398.6|1391.4|693
1721415000000|2024-07-19 18:50:00|1399.02|1391.82|1402.49|1395.29|1402.6|1395.4|1398.97|1391.77|726
1721415300000|2024-07-19 18:55:00|1402.45|1395.25|1400.25|1393.05|1403.89|1396.69|1399.35|1392.15|705
1721415600000|2024-07-19 19:00:00|1400.42|1393.22|1405.21|1398.01|1405.8|1398.6|1400.4|1393.2|880
1721415900000|2024-07-19 19:05:00|1405.29|1398.09|1407.39|1400.19|1409.15|1401.95|1403.44|1396.24|871
1721416200000|2024-07-19 19:10:00|1407.4|1400.2|1407.02|1399.82|1408.59|1401.39|1405.75|1398.55|704
1721416500000|2024-07-19 19:15:00|1406.99|1399.79|1409.49|1402.29|1410.21|1403.01|1406.35|1399.15|748
1721416800000|2024-07-19 19:20:00|1409.65|1402.45|1415.51|1408.31|1416.6|1409.4|1409.23|1402.03|815
1721417100000|2024-07-19 19:25:00|1415.45|1408.25|1413.65|1406.45|1417.75|1410.55|1413.42|1406.22|804
1721417400000|2024-07-19 19:30:00|1413.71|1406.51|1415.43|1408.23|1417.38|1410.18|1413.56|1406.36|902
1721417700000|2024-07-19 19:35:00|1415.46|1408.26|1410.27|1403.07|1418.1|1410.9|1409.32|1402.12|998
1721418000000|2024-07-19 19:40:00|1410.38|1403.18|1412.7|1405.5|1412.86|1405.66|1408.52|1401.32|900
1721418300000|2024-07-19 19:45:00|1412.68|1405.48|1414.63|1407.43|1417.57|1410.37|1412.65|1405.45|773
1721418600000|2024-07-19 19:50:00|1414.52|1407.32|1417.45|1410.25|1418.1|1410.9|1414.47|1407.27|804
1721418900000|2024-07-19 19:55:00|1417.44|1410.24|1417.37|1410.17|1418.19|1410.99|1412.78|1405.58|987
1721419200000|2024-07-19 20:00:00|1417.54|1410.34|1414.41|1407.21|1418.02|1410.82|1412.54|1405.34|945
1721419500000|2024-07-19 20:05:00|1414.4|1407.2|1415.17|1407.97|1417.6|1410.4|1413.82|1406.62|835
1721419800000|2024-07-19 20:10:00|1415.16|1407.96|1411.18|1403.98|1415.39|1408.19|1410.67|1403.47|852
1721420100000|2024-07-19 20:15:00|1411.15|1403.95|1410.31|1403.11|1413.54|1406.34|1410.26|1403.06|838
1721420400000|2024-07-19 20:20:00|1410.32|1403.12|1410.32|1403.12|1411.7|1404.5|1408.55|1401.35|768
1721420700000|2024-07-19 20:25:00|1410.33|1403.13|1409.85|1402.65|1410.34|1403.14|1408.42|1401.22|638
1721421000000|2024-07-19 20:30:00|1409.86|1402.66|1410.21|1403.01|1411.34|1404.14|1409.21|1402.01|572
1721421300000|2024-07-19 20:35:00|1409.81|1402.61|1410.3|1403.1|1410.93|1403.73|1409.13|1401.93|447
1721421600000|2024-07-19 20:40:00|1410.28|1403.08|1410.74|1403.54|1411.63|1404.43|1409.96|1402.76|267
1721421900000|2024-07-19 20:45:00|1410.73|1403.53|1409.87|1402.67|1411.21|1404.01|1408.86|1401.66|675
1721422200000|2024-07-19 20:50:00|1409.85|1402.65|1409.35|1402.15|1410.61|1403.41|1408.28|1401.08|630
1721422500000|2024-07-19 20:55:00|1409.32|1402.12|1408.41|1401.21|1409.84|1402.64|1407.81|1400.61|506
1721458800000|2024-07-20 07:00:00|1422.09|1414.89|1421.14|1413.94|1422.1|1414.9|1417.87|1410.67|736
1721459100000|2024-07-20 07:05:00|1421.12|1413.92|1422.22|1415.02|1422.42|1415.22|1421.05|1413.85|565
1721459400000|2024-07-20 07:10:00|1422.25|1415.05|1422.06|1414.86|1422.53|1415.33|1421.28|1414.08|413
1721459700000|2024-07-20 07:15:00|1422.07|1414.87|1423.3|1416.1|1423.54|1416.34|1421.99|1414.79|461
1721460000000|2024-07-20 07:20:00|1423.31|1416.11|1425.55|1418.35|1425.97|1418.77|1423.2|1416|423
1721460300000|2024-07-20 07:25:00|1425.5|1418.3|1424|1416.8|1425.65|1418.45|1423.86|1416.66|479
1721460600000|2024-07-20 07:30:00|1424.01|1416.81|1424.21|1417.01|1424.84|1417.64|1423.23|1416.03|380
1721460900000|2024-07-20 07:35:00|1424.12|1416.92|1422.42|1415.22|1424.8|1417.6|1421.72|1414.52|535
1721461200000|2024-07-20 07:40:00|1422.4|1415.2|1421.02|1413.82|1422.41|1415.21|1419.93|1412.73|676
1721461500000|2024-07-20 07:45:00|1421.03|1413.83|1418.08|1410.88|1421.2|1414|1417.62|1410.42|576
1721461800000|2024-07-20 07:50:00|1418.09|1410.89|1417.84|1410.64|1418.58|1411.38|1415.66|1408.46|521
1721462100000|2024-07-20 07:55:00|1417.85|1410.65|1414.72|1407.52|1418.55|1411.35|1414.14|1406.94|540
1721462400000|2024-07-20 08:00:00|1414.66|1407.46|1413.64|1406.44|1415.2|1408|1412.71|1405.51|720
1721462700000|2024-07-20 08:05:00|1413.58|1406.38|1415.75|1408.55|1416.81|1409.61|1413.24|1406.04|602
1721463000000|2024-07-20 08:10:00|1415.79|1408.59|1417.4|1410.2|1417.63|1410.43|1415.7|1408.5|488
1721463300000|2024-07-20 08:15:00|1417.37|1410.17|1416.39|1409.19|1418.41|1411.21|1416.27|1409.07|520
1721463600000|2024-07-20 08:20:00|1416.38|1409.18|1414.43|1407.23|1417.16|1409.96|1414.33|1407.13|519
1721463900000|2024-07-20 08:25:00|1414.48|1407.28|1413.1|1405.9|1414.54|1407.34|1412.51|1405.31|471
1721464200000|2024-07-20 08:30:00|1413.18|1405.98|1411.67|1404.47|1413.54|1406.34|1410.74|1403.54|657
1721464500000|2024-07-20 08:35:00|1411.68|1404.48|1412.66|1405.46|1412.66|1405.46|1408.53|1401.33|638
1721464800000|2024-07-20 08:40:00|1412.65|1405.45|1412.66|1405.46|1414.44|1407.24|1411.52|1404.32|616
1721465100000|2024-07-20 08:45:00|1412.65|1405.45|1409.54|1402.34|1412.65|1405.45|1408.93|1401.73|757
1721465400000|2024-07-20 08:50:00|1409.56|1402.36|1411.04|1403.84|1412.02|1404.82|1408.95|1401.75|614
1721465700000|2024-07-20 08:55:00|1411.03|1403.83|1411.86|1404.66|1412.26|1405.06|1411.02|1403.82|655
1721466000000|2024-07-20 09:00:00|1411.88|1404.68|1407.09|1399.89|1412|1404.8|1406.91|1399.71|609
1721466300000|2024-07-20 09:05:00|1407.11|1399.91|1408.36|1401.16|1408.42|1401.22|1405.91|1398.71|612
1721466600000|2024-07-20 09:10:00|1408.37|1401.17|1411.94|1404.74|1412.38|1405.18|1407.51|1400.31|534
1721466900000|2024-07-20 09:15:00|1411.95|1404.75|1409.56|1402.36|1411.95|1404.75|1409.08|1401.88|587
1721467200000|2024-07-20 09:20:00|1409.58|1402.38|1408.63|1401.43|1410.19|1402.99|1407.66|1400.46|532
1721467500000|2024-07-20 09:25:00|1408.65|1401.45|1409.89|1402.69|1409.89|1402.69|1407.83|1400.63|524
1721467800000|2024-07-20 09:30:00|1409.9|1402.7|1413.63|1406.43|1413.63|1406.43|1408.85|1401.65|632
1721468100000|2024-07-20 09:35:00|1413.89|1406.69|1412.03|1404.83|1415.18|1407.98|1411.52|1404.32|659
1721468400000|2024-07-20 09:40:00|1412.01|1404.81|1410.61|1403.41|1412.76|1405.56|1409.59|1402.39|568
1721468700000|2024-07-20 09:45:00|1410.64|1403.44|1407.89|1400.69|1410.71|1403.51|1407.4|1400.2|668
1721469000000|2024-07-20 09:50:00|1407.92|1400.72|1407.23|1400.03|1408.39|1401.19|1406.41|1399.21|622
1721469300000|2024-07-20 09:55:00|1407.27|1400.07|1405.45|1398.25|1407.42|1400.22|1405.45|1398.25|571
1721469600000|2024-07-20 10:00:00|1405.48|1398.28|1406.99|1399.79|1407.02|1399.82|1405.25|1398.05|454
1721469900000|2024-07-20 10:05:00|1407.05|1399.85|1407.84|1400.64|1408.83|1401.63|1407|1399.8|494
1721470200000|2024-07-20 10:10:00|1407.86|1400.66|1406.55|1399.35|1407.9|1400.7|1406.17|1398.97|594
1721470500000|2024-07-20 10:15:00|1406.54|1399.34|1405.02|1397.82|1406.54|1399.34|1403.51|1396.31|498
1721470800000|2024-07-20 10:20:00|1405.03|1397.83|1406.25|1399.05|1407.38|1400.18|1404.66|1397.46|575
1721471100000|2024-07-20 10:25:00|1406.24|1399.04|1405.37|1398.17|1406.27|1399.07|1404.71|1397.51|500
1721471400000|2024-07-20 10:30:00|1405.38|1398.18|1404.87|1397.67|1405.9|1398.7|1404.51|1397.31|448
1721471700000|2024-07-20 10:35:00|1405.05|1397.85|1402.36|1395.16|1405.2|1398|1402.36|1395.16|516
1721472000000|2024-07-20 10:40:00|1402.35|1395.15|1401.65|1394.45|1402.37|1395.17|1400.88|1393.68|541
1721472300000|2024-07-20 10:45:00|1401.72|1394.52|1402.8|1395.6|1405.37|1398.17|1401.59|1394.39|694
1721472600000|2024-07-20 10:50:00|1402.81|1395.61|1402.08|1394.88|1404.56|1397.36|1401.72|1394.52|534
1721472900000|2024-07-20 10:55:00|1402.1|1394.9|1402.78|1395.58|1403|1395.8|1401.4|1394.2|463
1721473200000|2024-07-20 11:00:00|1402.8|1395.6|1400.65|1393.45|1403.1|1395.9|1400.56|1393.36|570
1721473500000|2024-07-20 11:05:00|1400.56|1393.36|1400.4|1393.2|1401.31|1394.11|1400.25|1393.05|454
1721473800000|2024-07-20 11:10:00|1400.3|1393.1|1398.58|1391.38|1400.76|1393.56|1398.25|1391.05|466
1721474100000|2024-07-20 11:15:00|1398.6|1391.4|1398.11|1390.91|1400.48|1393.28|1397.42|1390.22|477
1721474400000|2024-07-20 11:20:00|1398.07|1390.87|1396.91|1389.71|1398.17|1390.97|1395.73|1388.53|494
1721474700000|2024-07-20 11:25:00|1396.95|1389.75|1398.66|1391.46|1398.79|1391.59|1395.75|1388.55|522
1721475000000|2024-07-20 11:30:00|1398.6|1391.4|1398.82|1391.62|1399.12|1391.92|1396.25|1389.05|632
1721475300000|2024-07-20 11:35:00|1398.85|1391.65|1397.61|1390.41|1399.82|1392.62|1397.61|1390.41|559
1721475600000|2024-07-20 11:40:00|1397.57|1390.37|1399.2|1392|1399.71|1392.51|1397.57|1390.37|464
1721475900000|2024-07-20 11:45:00|1399.26|1392.06|1397.71|1390.51|1399.26|1392.06|1396.82|1389.62|585
1721476200000|2024-07-20 11:50:00|1397.74|1390.54|1395.61|1388.41|1397.76|1390.56|1394.76|1387.56|531
1721476500000|2024-07-20 11:55:00|1395.59|1388.39|1395.1|1387.9|1396.89|1389.69|1394.26|1387.06|562
1721476800000|2024-07-20 12:00:00|1395.06|1387.86|1396.78|1389.58|1397.19|1389.99|1394.58|1387.38|623
1721477100000|2024-07-20 12:05:00|1396.8|1389.6|1398.11|1390.91|1398.67|1391.47|1396.57|1389.37|606
1721477400000|2024-07-20 12:10:00|1398.12|1390.92|1400.02|1392.82|1400.18|1392.98|1397.26|1390.06|573
1721477700000|2024-07-20 12:15:00|1400|1392.8|1400.49|1393.29|1401.61|1394.41|1397.33|1390.13|624
1721478000000|2024-07-20 12:20:00|1400.44|1393.24|1397.46|1390.26|1400.73|1393.53|1397.42|1390.22|636
1721478300000|2024-07-20 12:25:00|1397.41|1390.21|1397.74|1390.54|1397.89|1390.69|1396.33|1389.13|566
1721478600000|2024-07-20 12:30:00|1397.75|1390.55|1399.12|1391.92|1399.13|1391.93|1396.43|1389.23|479
1721478900000|2024-07-20 12:35:00|1399.13|1391.93|1400.95|1393.75|1402.5|1395.3|1399.13|1391.93|688
1721479200000|2024-07-20 12:40:00|1401|1393.8|1399.07|1391.87|1401.05|1393.85|1398.82|1391.62|711
1721479500000|2024-07-20 12:45:00|1399.09|1391.89|1401.57|1394.37|1401.69|1394.49|1398.3|1391.1|656
1721479800000|2024-07-20 12:50:00|1401.33|1394.13|1398.77|1391.57|1401.55|1394.35|1398.42|1391.22|499
1721480100000|2024-07-20 12:55:00|1398.75|1391.55|1398.81|1391.61|1399.24|1392.04|1398.12|1390.92|520
1721480400000|2024-07-20 13:00:00|1398.8|1391.6|1398.44|1391.24|1400.08|1392.88|1398.44|1391.24|610
1721480700000|2024-07-20 13:05:00|1398.43|1391.23|1395.58|1388.38|1398.79|1391.59|1395.57|1388.37|604
1721481000000|2024-07-20 13:10:00|1395.61|1388.41|1394.41|1387.21|1395.95|1388.75|1394.41|1387.21|481
1721481300000|2024-07-20 13:15:00|1394.44|1387.24|1396.38|1389.18|1397.03|1389.83|1389.08|1381.88|855
1721481600000|2024-07-20 13:20:00|1396.4|1389.2|1401.29|1394.09|1401.46|1394.26|1395.82|1388.62|788
1721481900000|2024-07-20 13:25:00|1401.39|1394.19|1401.32|1394.12|1401.93|1394.73|1399.14|1391.94|640
1721482200000|2024-07-20 13:30:00|1401.23|1394.03|1397.72|1390.52|1403.97|1396.77|1396.98|1389.78|890
1721482500000|2024-07-20 13:35:00|1397.68|1390.48|1396|1388.8|1397.92|1390.72|1393.17|1385.97|936
1721482800000|2024-07-20 13:40:00|1395.99|1388.79|1393.57|1386.37|1396.78|1389.58|1393.13|1385.93|672
1721483100000|2024-07-20 13:45:00|1393.53|1386.33|1394.83|1387.63|1395.73|1388.53|1391.93|1384.73|850
1721483400000|2024-07-20 13:50:00|1394.8|1387.6|1396.93|1389.73|1397.35|1390.15|1392.98|1385.78|686
1721483700000|2024-07-20 13:55:00|1396.96|1389.76|1398.94|1391.74|1399.78|1392.58|1396.57|1389.37|628
1721484000000|2024-07-20 14:00:00|1399.04|1391.84|1400.21|1393.01|1401.32|1394.12|1396.85|1389.65|802
1721484300000|2024-07-20 14:05:00|1400.11|1392.91|1400.08|1392.88|1403.47|1396.27|1399.59|1392.39|714
1721484600000|2024-07-20 14:10:00|1400.11|1392.91|1401.93|1394.73|1402.13|1394.93|1399.58|1392.38|564
1721484900000|2024-07-20 14:15:00|1401.94|1394.74|1404.96|1397.76|1404.98|1397.78|1401.34|1394.14|719
1721485200000|2024-07-20 14:20:00|1404.94|1397.74|1409.21|1402.01|1409.94|1402.74|1404.94|1397.74|597
1721485500000|2024-07-20 14:25:00|1408.99|1401.79|1408.92|1401.72|1410.06|1402.86|1408.1|1400.9|498
1721485800000|2024-07-20 14:30:00|1408.94|1401.74|1407.01|1399.81|1410.41|1403.21|1406.58|1399.38|694
1721486100000|2024-07-20 14:35:00|1406.96|1399.76|1410.93|1403.73|1410.96|1403.76|1406.41|1399.21|629
1721486400000|2024-07-20 14:40:00|1410.92|1403.72|1412.78|1405.58|1414.12|1406.92|1410.86|1403.66|686
1721486700000|2024-07-20 14:45:00|1412.76|1405.56|1410.05|1402.85|1412.81|1405.61|1408.76|1401.56|802
1721487000000|2024-07-20 14:50:00|1410.08|1402.88|1408.99|1401.79|1410.9|1403.7|1408.58|1401.38|666
1721487300000|2024-07-20 14:55:00|1409.07|1401.87|1409.45|1402.25|1410.14|1402.94|1408.17|1400.97|649
1721487600000|2024-07-20 15:00:00|1409.49|1402.29|1409.1|1401.9|1412.36|1405.16|1409.04|1401.84|738
1721487900000|2024-07-20 15:05:00|1409.09|1401.89|1410.65|1403.45|1410.66|1403.46|1407.6|1400.4|789
1721488200000|2024-07-20 15:10:00|1410.66|1403.46|1410.92|1403.72|1412.26|1405.06|1409.37|1402.17|768
1721488500000|2024-07-20 15:15:00|1410.91|1403.71|1407.69|1400.49|1410.91|1403.71|1407.32|1400.12|860
1721488800000|2024-07-20 15:20:00|1407.67|1400.47|1409.22|1402.02|1410.71|1403.51|1407.67|1400.47|784
1721489100000|2024-07-20 15:25:00|1409.21|1402.01|1407.94|1400.74|1410.02|1402.82|1407.66|1400.46|593
1721489400000|2024-07-20 15:30:00|1408.02|1400.82|1405.55|1398.35|1409.95|1402.75|1405.55|1398.35|800
1721489700000|2024-07-20 15:35:00|1405.57|1398.37|1405.3|1398.1|1405.84|1398.64|1402.52|1395.32|837
1721490000000|2024-07-20 15:40:00|1405.37|1398.17|1405.98|1398.78|1406.54|1399.34|1404.17|1396.97|845
1721490300000|2024-07-20 15:45:00|1405.99|1398.79|1408.35|1401.15|1410.5|1403.3|1405.99|1398.79|822
1721490600000|2024-07-20 15:50:00|1408.37|1401.17|1410.69|1403.49|1411.3|1404.1|1408.35|1401.15|753
1721490900000|2024-07-20 15:55:00|1410.61|1403.41|1413.47|1406.27|1413.49|1406.29|1410.44|1403.24|737
1721491200000|2024-07-20 16:00:00|1413.48|1406.28|1413.85|1406.65|1415.46|1408.26|1412.63|1405.43|859
1721491500000|2024-07-20 16:05:00|1413.83|1406.63|1416.11|1408.91|1416.25|1409.05|1412.91|1405.71|755
1721491800000|2024-07-20 16:10:00|1416.16|1408.96|1419.41|1412.21|1419.64|1412.44|1416.11|1408.91|523
1721492100000|2024-07-20 16:15:00|1419.42|1412.22|1417.05|1409.85|1419.53|1412.33|1415.36|1408.16|710
1721492400000|2024-07-20 16:20:00|1417.04|1409.84|1420.92|1413.72|1421.59|1414.39|1417.04|1409.84|746
1721492700000|2024-07-20 16:25:00|1420.87|1413.67|1421|1413.8|1421.64|1414.44|1419.33|1412.13|644
1721493000000|2024-07-20 16:30:00|1421.05|1413.85|1422.59|1415.39|1424.62|1417.42|1420.95|1413.75|569
1721493300000|2024-07-20 16:35:00|1422.67|1415.47|1419.06|1411.86|1423.22|1416.02|1418.11|1410.91|800
1721493600000|2024-07-20 16:40:00|1419.04|1411.84|1414.18|1406.98|1419.61|1412.41|1414.12|1406.92|772
1721493900000|2024-07-20 16:45:00|1414.21|1407.01|1411.48|1404.28|1414.58|1407.38|1407.6|1400.4|802
1721494200000|2024-07-20 16:50:00|1411.52|1404.32|1412.68|1405.48|1412.79|1405.59|1409.24|1402.04|802
1721494500000|2024-07-20 16:55:00|1412.38|1405.18|1411.1|1403.9|1413.6|1406.4|1410.03|1402.83|763
1721494800000|2024-07-20 17:00:00|1411.06|1403.86|1412.18|1404.98|1412.21|1405.01|1408.62|1401.42|726
1721495100000|2024-07-20 17:05:00|1412.39|1405.19|1415.59|1408.39|1416.19|1408.99|1412.34|1405.14|785
1721495400000|2024-07-20 17:10:00|1415.63|1408.43|1417.21|1410.01|1421.67|1414.47|1411.65|1404.45|903
1721495700000|2024-07-20 17:15:00|1417.28|1410.08|1419.8|1412.6|1423|1415.8|1416.37|1409.17|1053
1721496000000|2024-07-20 17:20:00|1419.75|1412.55|1419.11|1411.91|1421.72|1414.52|1417.17|1409.97|1037
1721496300000|2024-07-20 17:25:00|1419.15|1411.95|1418.01|1410.81|1419.24|1412.04|1415.64|1408.44|857
1721496600000|2024-07-20 17:30:00|1417.98|1410.78|1421.76|1414.56|1424|1416.8|1417.36|1410.16|893
1721496900000|2024-07-20 17:35:00|1421.77|1414.57|1422.04|1414.84|1422.75|1415.55|1420.74|1413.54|873
1721497200000|2024-07-20 17:40:00|1422.02|1414.82|1425.83|1418.63|1425.95|1418.75|1421.28|1414.08|677
1721497500000|2024-07-20 17:45:00|1425.85|1418.65|1429.8|1422.6|1432.85|1425.65|1425.52|1418.32|818
1721497800000|2024-07-20 17:50:00|1429.82|1422.62|1427.87|1420.67|1430.23|1423.03|1426.19|1418.99|884
1721498100000|2024-07-20 17:55:00|1427.85|1420.65|1427.9|1420.7|1429.18|1421.98|1425.95|1418.75|771
1721498400000|2024-07-20 18:00:00|1427.89|1420.69|1425.43|1418.23|1429.05|1421.85|1425.42|1418.22|816
1721498700000|2024-07-20 18:05:00|1425.44|1418.24|1422.99|1415.79|1425.86|1418.66|1422.89|1415.69|802
1721499000000|2024-07-20 18:10:00|1422.98|1415.78|1425.45|1418.25|1426.55|1419.35|1422.82|1415.62|799
1721499300000|2024-07-20 18:15:00|1425.46|1418.26|1425.06|1417.86|1426.35|1419.15|1423.45|1416.25|715
1721499600000|2024-07-20 18:20:00|1425.03|1417.83|1421.26|1414.06|1425.71|1418.51|1420.29|1413.09|746
1721499900000|2024-07-20 18:25:00|1421.28|1414.08|1423|1415.8|1425.17|1417.97|1421.28|1414.08|677
1721500200000|2024-07-20 18:30:00|1423.02|1415.82|1420.25|1413.05|1423.3|1416.1|1419.95|1412.75|617
1721500500000|2024-07-20 18:35:00|1420.28|1413.08|1418.72|1411.52|1420.73|1413.53|1417.84|1410.64|583
1721500800000|2024-07-20 18:40:00|1418.75|1411.55|1424.22|1417.02|1424.25|1417.05|1418.75|1411.55|676
1721501100000|2024-07-20 18:45:00|1424.25|1417.05|1426.07|1418.87|1427.01|1419.81|1424.16|1416.96|744
1721501400000|2024-07-20 18:50:00|1426.04|1418.84|1426.04|1418.84|1428.05|1420.85|1425.79|1418.59|598
1721501700000|2024-07-20 18:55:00|1426.09|1418.89|1426.01|1418.81|1426.68|1419.48|1425.39|1418.19|511
1721502000000|2024-07-20 19:00:00|1426.03|1418.83|1426.99|1419.79|1427.82|1420.62|1424.41|1417.21|492
1721502300000|2024-07-20 19:05:00|1426.97|1419.77|1430.54|1423.34|1431.08|1423.88|1426.65|1419.45|544
1721502600000|2024-07-20 19:10:00|1430.64|1423.44|1430.03|1422.83|1431.06|1423.86|1429.95|1422.75|379
1721502900000|2024-07-20 19:15:00|1430.04|1422.84|1427.91|1420.71|1430.44|1423.24|1427.47|1420.27|518
1721503200000|2024-07-20 19:20:00|1427.9|1420.7|1430.62|1423.42|1431.38|1424.18|1427.16|1419.96|628
1721503500000|2024-07-20 19:25:00|1430.68|1423.48|1429.23|1422.03|1430.68|1423.48|1428.86|1421.66|355
1721503800000|2024-07-20 19:30:00|1429.2|1422|1431.22|1424.02|1431.23|1424.03|1429.18|1421.98|594
1721504100000|2024-07-20 19:35:00|1431.23|1424.03|1427.75|1420.55|1431.23|1424.03|1427|1419.8|712
1721504400000|2024-07-20 19:40:00|1428.09|1420.89|1428.07|1420.87|1428.8|1421.6|1425.18|1417.98|679
1721504700000|2024-07-20 19:45:00|1428.05|1420.85|1426.47|1419.27|1430.08|1422.88|1425.59|1418.39|720
1721505000000|2024-07-20 19:50:00|1426.48|1419.28|1425.54|1418.34|1427.94|1420.74|1425.38|1418.18|653
1721505300000|2024-07-20 19:55:00|1425.53|1418.33|1426.08|1418.88|1426.99|1419.79|1424.8|1417.6|672
1721505600000|2024-07-20 20:00:00|1426.09|1418.89|1429.19|1421.99|1429.29|1422.09|1425.65|1418.45|613
1721505900000|2024-07-20 20:05:00|1429.18|1421.98|1431.8|1424.6|1432.64|1425.44|1428.79|1421.59|554
1721506200000|2024-07-20 20:10:00|1432.47|1425.27|1435.2|1428|1435.2|1428|1432.42|1425.22|424
1721506500000|2024-07-20 20:15:00|1435.19|1427.99|1434.69|1427.49|1436.32|1429.12|1433.13|1425.93|607
1721506800000|2024-07-20 20:20:00|1434.7|1427.5|1433.11|1425.91|1434.84|1427.64|1431.88|1424.68|555
1721507100000|2024-07-20 20:25:00|1433.1|1425.9|1433.09|1425.89|1433.14|1425.94|1431.3|1424.1|399
1721507400000|2024-07-20 20:30:00|1433.03|1425.83|1434.73|1427.53|1434.8|1427.6|1431.95|1424.75|422
1721507700000|2024-07-20 20:35:00|1434.75|1427.55|1435.34|1428.14|1436.3|1429.1|1434.41|1427.21|462
1721508000000|2024-07-20 20:40:00|1435.32|1428.12|1435.72|1428.52|1436.72|1429.52|1435.31|1428.11|576
1721508300000|2024-07-20 20:45:00|1435.7|1428.5|1436.76|1429.56|1437.06|1429.86|1435.39|1428.19|459
1721508600000|2024-07-20 20:50:00|1436.75|1429.55|1436.86|1429.66|1437.65|1430.45|1435.67|1428.47|324
1721508900000|2024-07-20 20:55:00|1436.87|1429.67|1436.13|1428.93|1437.13|1429.93|1434.94|1427.74|600
1721509200000|2024-07-20 21:00:00|1436.08|1428.88|1433.26|1426.06|1436.98|1429.78|1432.03|1424.83|701
1721509500000|2024-07-20 21:05:00|1433.27|1426.07|1432.5|1425.3|1434.98|1427.78|1430.49|1423.29|823
1721509800000|2024-07-20 21:10:00|1432.44|1425.24|1431.78|1424.58|1432.44|1425.24|1427|1419.8|838
1721510100000|2024-07-20 21:15:00|1431.81|1424.61|1431.74|1424.54|1433.7|1426.5|1429.78|1422.58|838
1721510400000|2024-07-20 21:20:00|1431.73|1424.53|1428.69|1421.49|1431.73|1424.53|1428.35|1421.15|642
1721510700000|2024-07-20 21:25:00|1428.67|1421.47|1426.72|1419.52|1428.67|1421.47|1426.01|1418.81|557
1721511000000|2024-07-20 21:30:00|1426.74|1419.54|1426.68|1419.48|1428.35|1421.15|1425.21|1418.01|602
1721511300000|2024-07-20 21:35:00|1426.61|1419.41|1427.89|1420.69|1427.93|1420.73|1426.13|1418.93|349
1721511600000|2024-07-20 21:40:00|1427.87|1420.67|1426.68|1419.48|1427.87|1420.67|1426.28|1419.08|545
1721511900000|2024-07-20 21:45:00|1426.67|1419.47|1426.98|1419.78|1427.01|1419.81|1426.24|1419.04|397
1721512200000|2024-07-20 21:50:00|1426.96|1419.76|1427.71|1420.51|1427.77|1420.57|1426.37|1419.17|308
1721512500000|2024-07-20 21:55:00|1427.73|1420.53|1429.63|1422.43|1429.63|1422.43|1427.62|1420.42|540
1721512800000|2024-07-20 22:00:00|1429.57|1422.37|1431.56|1424.36|1431.94|1424.74|1427.58|1420.38|422
1721513100000|2024-07-20 22:05:00|1431.55|1424.35|1432.72|1425.52|1433.03|1425.83|1429.82|1422.62|630
1721513400000|2024-07-20 22:10:00|1432.71|1425.51|1432.85|1425.65|1433.58|1426.38|1431.79|1424.59|501
1721513700000|2024-07-20 22:15:00|1432.81|1425.61|1432.2|1425|1432.85|1425.65|1430.51|1423.31|447
1721514000000|2024-07-20 22:20:00|1432.19|1424.99|1432.8|1425.6|1432.9|1425.7|1430.71|1423.51|402
1721514300000|2024-07-20 22:25:00|1432.82|1425.62|1432.35|1425.15|1433.99|1426.79|1431.99|1424.79|576
1721514600000|2024-07-20 22:30:00|1432.27|1425.07|1433.78|1426.58|1434.12|1426.92|1431.78|1424.58|594
1721514900000|2024-07-20 22:35:00|1433.77|1426.57|1430.63|1423.43|1433.92|1426.72|1430.5|1423.3|436
1721515200000|2024-07-20 22:40:00|1430.6|1423.4|1426.1|1418.9|1430.65|1423.45|1425.8|1418.6|652
1721515500000|2024-07-20 22:45:00|1426.06|1418.86|1426.15|1418.95|1427.13|1419.93|1424.04|1416.84|723
1721515800000|2024-07-20 22:50:00|1426.13|1418.93|1422.72|1415.52|1426.77|1419.57|1422.54|1415.34|583
1721516100000|2024-07-20 22:55:00|1422.78|1415.58|1424.43|1417.23|1425.46|1418.26|1422.45|1415.25|555
1721516400000|2024-07-20 23:00:00|1424.33|1417.13|1425.46|1418.26|1425.55|1418.35|1423.67|1416.47|714
1721516700000|2024-07-20 23:05:00|1425.45|1418.25|1427.75|1420.55|1427.83|1420.63|1425.25|1418.05|637
1721517000000|2024-07-20 23:10:00|1427.77|1420.57|1427.07|1419.87|1428.09|1420.89|1426.97|1419.77|649
1721517300000|2024-07-20 23:15:00|1427.06|1419.86|1427.31|1420.11|1428.02|1420.82|1425.51|1418.31|626
1721517600000|2024-07-20 23:20:00|1427.32|1420.12|1429.07|1421.87|1429.61|1422.41|1427.24|1420.04|610
1721517900000|2024-07-20 23:25:00|1429.06|1421.86|1432.04|1424.84|1432.08|1424.88|1429.02|1421.82|543
1721518200000|2024-07-20 23:30:00|1432.06|1424.86|1429.57|1422.37|1432.44|1425.24|1429.15|1421.95|507
1721518500000|2024-07-20 23:35:00|1429.59|1422.39|1427.32|1420.12|1429.87|1422.67|1427.19|1419.99|460
1721518800000|2024-07-20 23:40:00|1427.29|1420.09|1428.85|1421.65|1429.28|1422.08|1427.22|1420.02|541
1721519100000|2024-07-20 23:45:00|1428.84|1421.64|1430.25|1423.05|1431.41|1424.21|1428.84|1421.64|672
1721519400000|2024-07-20 23:50:00|1430.29|1423.09|1430.78|1423.58|1431.34|1424.14|1430.22|1423.02|524
1721519700000|2024-07-20 23:55:00|1430.79|1423.59|1429.05|1421.85|1431.05|1423.85|1429.03|1421.83|474
1721520000000|2024-07-21 00:00:00|1429.01|1421.81|1429.22|1422.02|1429.79|1422.59|1428.11|1420.91|689
1721520300000|2024-07-21 00:05:00|1429.24|1422.04|1432.85|1425.65|1433.75|1426.55|1429.15|1421.95|654
1721520600000|2024-07-21 00:10:00|1432.84|1425.64|1434.65|1427.45|1434.66|1427.46|1431.57|1424.37|672
1721520900000|2024-07-21 00:15:00|1434.64|1427.44|1437.44|1430.24|1437.55|1430.35|1434.24|1427.04|535
1721521200000|2024-07-21 00:20:00|1437.41|1430.21|1433.88|1426.68|1437.44|1430.24|1433.87|1426.67|428
1721521500000|2024-07-21 00:25:00|1433.89|1426.69|1434.48|1427.28|1435.16|1427.96|1433.19|1425.99|512
1721521800000|2024-07-21 00:30:00|1434.52|1427.32|1430.53|1423.33|1435.04|1427.84|1430.37|1423.17|641
1721522100000|2024-07-21 00:35:00|1430.56|1423.36|1426.63|1419.43|1430.64|1423.44|1426.63|1419.43|569
1721522400000|2024-07-21 00:40:00|1426.67|1419.47|1423.75|1416.55|1426.95|1419.75|1422.52|1415.32|473
1721522700000|2024-07-21 00:45:00|1423.74|1416.54|1425.54|1418.34|1427.82|1420.62|1423.63|1416.43|683
1721523000000|2024-07-21 00:50:00|1425.53|1418.33|1425.15|1417.95|1426.32|1419.12|1423.86|1416.66|620
1721523300000|2024-07-21 00:55:00|1425.16|1417.96|1424.92|1417.72|1426.08|1418.88|1423.56|1416.36|623
1721523600000|2024-07-21 01:00:00|1424.95|1417.75|1421.89|1414.69|1425.2|1418|1421.89|1414.69|528
1721523900000|2024-07-21 01:05:00|1421.92|1414.72|1422.74|1415.54|1424.43|1417.23|1421.24|1414.04|537
1721524200000|2024-07-21 01:10:00|1422.75|1415.55|1424.1|1416.9|1424.97|1417.77|1422.36|1415.16|613
1721524500000|2024-07-21 01:15:00|1424.11|1416.91|1428|1420.8|1428.26|1421.06|1423.85|1416.65|520
1721524800000|2024-07-21 01:20:00|1427.94|1420.74|1432.14|1424.94|1433.37|1426.17|1427.64|1420.44|712
1721525100000|2024-07-21 01:25:00|1431.96|1424.76|1430.93|1423.73|1432.21|1425.01|1430.05|1422.85|736
1721525400000|2024-07-21 01:30:00|1431.13|1423.93|1429.7|1422.5|1431.99|1424.79|1429.64|1422.44|668
1721525700000|2024-07-21 01:35:00|1429.75|1422.55|1432.75|1425.55|1432.79|1425.59|1429.62|1422.42|742
1721526000000|2024-07-21 01:40:00|1432.71|1425.51|1435.27|1428.07|1435.78|1428.58|1432.71|1425.51|694
1721526300000|2024-07-21 01:45:00|1435.21|1428.01|1432.41|1425.21|1435.38|1428.18|1431.87|1424.67|791
1721526600000|2024-07-21 01:50:00|1432.43|1425.23|1429.99|1422.79|1433.34|1426.14|1429.98|1422.78|684
1721526900000|2024-07-21 01:55:00|1430.01|1422.81|1429.84|1422.64|1430.44|1423.24|1428.74|1421.54|552
1721527200000|2024-07-21 02:00:00|1429.85|1422.65|1429.23|1422.03|1429.89|1422.69|1427.65|1420.45|570
1721527500000|2024-07-21 02:05:00|1429.21|1422.01|1428.52|1421.32|1430.8|1423.6|1428.28|1421.08|647
1721527800000|2024-07-21 02:10:00|1428.49|1421.29|1428.54|1421.34|1429.74|1422.54|1427.75|1420.55|589
1721528100000|2024-07-21 02:15:00|1428.41|1421.21|1428.79|1421.59|1429.27|1422.07|1427.19|1419.99|611
1721528400000|2024-07-21 02:20:00|1428.77|1421.57|1430.49|1423.29|1431.03|1423.83|1428.41|1421.21|609
1721528700000|2024-07-21 02:25:00|1430.51|1423.31|1429.04|1421.84|1430.51|1423.31|1428.17|1420.97|517
1721529000000|2024-07-21 02:30:00|1429.02|1421.82|1428|1420.8|1429.02|1421.82|1427.54|1420.34|556
1721529300000|2024-07-21 02:35:00|1427.99|1420.79|1429.61|1422.41|1430.88|1423.68|1427.81|1420.61|584
1721529600000|2024-07-21 02:40:00|1429.56|1422.36|1429.69|1422.49|1430.48|1423.28|1428.88|1421.68|509
1721529900000|2024-07-21 02:45:00|1429.67|1422.47|1425.41|1418.21|1429.95|1422.75|1424.62|1417.42|584
1721530200000|2024-07-21 02:50:00|1425.39|1418.19|1425|1417.8|1425.84|1418.64|1424.2|1417|544
1721530500000|2024-07-21 02:55:00|1425.03|1417.83|1424.09|1416.89|1425.06|1417.86|1423.9|1416.7|541
1721530800000|2024-07-21 03:00:00|1424.07|1416.87|1426.3|1419.1|1426.47|1419.27|1423.47|1416.27|586
1721531100000|2024-07-21 03:05:00|1426.29|1419.09|1425.7|1418.5|1427.18|1419.98|1425.12|1417.92|419
1721531400000|2024-07-21 03:10:00|1425.71|1418.51|1425.34|1418.14|1425.71|1418.51|1423.99|1416.79|370
1721531700000|2024-07-21 03:15:00|1425.3|1418.1|1425.95|1418.75|1426.23|1419.03|1425.21|1418.01|414
1721532000000|2024-07-21 03:20:00|1425.96|1418.76|1425.1|1417.9|1428.4|1421.2|1424.68|1417.48|529
1721532300000|2024-07-21 03:25:00|1425.09|1417.89|1423.22|1416.02|1425.69|1418.49|1422.01|1414.81|517
1721532600000|2024-07-21 03:30:00|1423.25|1416.05|1419.94|1412.74|1423.25|1416.05|1419.94|1412.74|530
1721532900000|2024-07-21 03:35:00|1419.65|1412.45|1422.05|1414.85|1422.08|1414.88|1418.99|1411.79|565
1721533200000|2024-07-21 03:40:00|1422.04|1414.84|1422.01|1414.81|1422.47|1415.27|1420.95|1413.75|514
1721533500000|2024-07-21 03:45:00|1422|1414.8|1421.53|1414.33|1422.26|1415.06|1421.34|1414.14|503
1721533800000|2024-07-21 03:50:00|1421.54|1414.34|1421.19|1413.99|1421.99|1414.79|1419.62|1412.42|490
1721534100000|2024-07-21 03:55:00|1421.13|1413.93|1420.89|1413.69|1421.93|1414.73|1420.59|1413.39|596
1721534400000|2024-07-21 04:00:00|1420.88|1413.68|1420.19|1412.99|1420.89|1413.69|1418.93|1411.73|586
1721534700000|2024-07-21 04:05:00|1420.22|1413.02|1419.3|1412.1|1421.43|1414.23|1419.19|1411.99|519
1721535000000|2024-07-21 04:10:00|1419.29|1412.09|1419.54|1412.34|1419.82|1412.62|1418.28|1411.08|427
1721535300000|2024-07-21 04:15:00|1419.59|1412.39|1422.87|1415.67|1423.07|1415.87|1418.82|1411.62|545
1721535600000|2024-07-21 04:20:00|1422.86|1415.66|1422.02|1414.82|1423.5|1416.3|1421.32|1414.12|768
1721535900000|2024-07-21 04:25:00|1422.03|1414.83|1423.6|1416.4|1423.89|1416.69|1421.8|1414.6|482
1721536200000|2024-07-21 04:30:00|1423.66|1416.46|1422.3|1415.1|1423.78|1416.58|1421.18|1413.98|706
1721536500000|2024-07-21 04:35:00|1422.31|1415.11|1420.41|1413.21|1422.88|1415.68|1419.91|1412.71|602
1721536800000|2024-07-21 04:40:00|1420.4|1413.2|1420.94|1413.74|1423.28|1416.08|1420.4|1413.2|583
1721537100000|2024-07-21 04:45:00|1420.95|1413.75|1421.16|1413.96|1422.68|1415.48|1420.93|1413.73|561
1721537400000|2024-07-21 04:50:00|1421.18|1413.98|1418.88|1411.68|1421.2|1414|1418.84|1411.64|664
1721537700000|2024-07-21 04:55:00|1418.84|1411.64|1421.77|1414.57|1422.02|1414.82|1417.49|1410.29|514
1721538000000|2024-07-21 05:00:00|1421.78|1414.58|1418.36|1411.16|1423.04|1415.84|1417.29|1410.09|751
1721538300000|2024-07-21 05:05:00|1418.41|1411.21|1416.62|1409.42|1419.11|1411.91|1415.25|1408.05|619
1721538600000|2024-07-21 05:10:00|1416.53|1409.33|1420.2|1413|1420.79|1413.59|1415.53|1408.33|751
1721538900000|2024-07-21 05:15:00|1420.19|1412.99|1422.08|1414.88|1422.83|1415.63|1420.08|1412.88|810
1721539200000|2024-07-21 05:20:00|1422.14|1414.94|1420.94|1413.74|1422.56|1415.36|1420.11|1412.91|714
1721539500000|2024-07-21 05:25:00|1420.92|1413.72|1418.62|1411.42|1421.23|1414.03|1418.25|1411.05|684
1721539800000|2024-07-21 05:30:00|1418.7|1411.5|1420.03|1412.83|1420.96|1413.76|1418.69|1411.49|711
1721540100000|2024-07-21 05:35:00|1419.95|1412.75|1419.11|1411.91|1421.36|1414.16|1418.84|1411.64|659
1721540400000|2024-07-21 05:40:00|1419.09|1411.89|1418.84|1411.64|1419.4|1412.2|1417.63|1410.43|587
1721540700000|2024-07-21 05:45:00|1418.85|1411.65|1416.91|1409.71|1419.96|1412.76|1416.9|1409.7|641
1721541000000|2024-07-21 05:50:00|1416.92|1409.72|1416.72|1409.52|1418.11|1410.91|1416.2|1409|611
1721541300000|2024-07-21 05:55:00|1416.73|1409.53|1416.96|1409.76|1417.11|1409.91|1415.95|1408.75|658
1721541600000|2024-07-21 06:00:00|1416.98|1409.78|1415.68|1408.48|1418|1410.8|1415.68|1408.48|606
1721541900000|2024-07-21 06:05:00|1415.52|1408.32|1411.94|1404.74|1415.82|1408.62|1411.84|1404.64|603
1721542200000|2024-07-21 06:10:00|1411.84|1404.64|1414.87|1407.67|1415.2|1408|1411.04|1403.84|514
1721542500000|2024-07-21 06:15:00|1414.88|1407.68|1409.01|1401.81|1414.88|1407.68|1407.11|1399.91|823
1721542800000|2024-07-21 06:20:00|1408.97|1401.77|1410.1|1402.9|1410.6|1403.4|1408.57|1401.37|842
1721543100000|2024-07-21 06:25:00|1409.94|1402.74|1409.54|1402.34|1410.3|1403.1|1408.83|1401.63|835
1721543400000|2024-07-21 06:30:00|1409.52|1402.32|1407.27|1400.07|1409.54|1402.34|1406.46|1399.26|853
1721543700000|2024-07-21 06:35:00|1407.29|1400.09|1407.23|1400.03|1407.7|1400.5|1405.25|1398.05|816
1721544000000|2024-07-21 06:40:00|1407.22|1400.02|1408.72|1401.52|1409.16|1401.96|1407.17|1399.97|794
1721544300000|2024-07-21 06:45:00|1408.65|1401.45|1405.07|1397.87|1408.66|1401.46|1404.92|1397.72|735
1721544600000|2024-07-21 06:50:00|1405.09|1397.89|1405.32|1398.12|1405.93|1398.73|1404.25|1397.05|620
1721544900000|2024-07-21 06:55:00|1405.33|1398.13|1406.26|1399.06|1406.33|1399.13|1404.25|1397.05|582
1721545200000|2024-07-21 07:00:00|1406.22|1399.02|1404.79|1397.59|1406.22|1399.02|1398.71|1391.51|852
1721545500000|2024-07-21 07:05:00|1404.64|1397.44|1404.44|1397.24|1406.22|1399.02|1401.57|1394.37|894
1721545800000|2024-07-21 07:10:00|1404.36|1397.16|1405.32|1398.12|1405.55|1398.35|1402.11|1394.91|798
1721546100000|2024-07-21 07:15:00|1405.3|1398.1|1407.8|1400.6|1408.77|1401.57|1404.93|1397.73|760
1721546400000|2024-07-21 07:20:00|1407.83|1400.63|1405.8|1398.6|1408.15|1400.95|1403.27|1396.07|938
1721546700000|2024-07-21 07:25:00|1405.79|1398.59|1407.09|1399.89|1407.09|1399.89|1404.81|1397.61|784
1721547000000|2024-07-21 07:30:00|1406.76|1399.56|1409.53|1402.33|1409.92|1402.72|1406.76|1399.56|885
1721547300000|2024-07-21 07:35:00|1409.41|1402.21|1409.08|1401.88|1409.41|1402.21|1406.36|1399.16|689
1721547600000|2024-07-21 07:40:00|1409.15|1401.95|1407.96|1400.76|1409.81|1402.61|1407.57|1400.37|713
1721547900000|2024-07-21 07:45:00|1407.97|1400.77|1407.23|1400.03|1408.28|1401.08|1406|1398.8|735
1721548200000|2024-07-21 07:50:00|1407.26|1400.06|1404.14|1396.94|1407.42|1400.22|1404.04|1396.84|727
1721548500000|2024-07-21 07:55:00|1404.13|1396.93|1401.22|1394.02|1404.13|1396.93|1400.88|1393.68|718
1721548800000|2024-07-21 08:00:00|1401.27|1394.07|1404.36|1397.16|1404.48|1397.28|1401.03|1393.83|760
1721549100000|2024-07-21 08:05:00|1404.38|1397.18|1406.06|1398.86|1406.1|1398.9|1402.83|1395.63|827
1721549400000|2024-07-21 08:10:00|1406.07|1398.87|1405.5|1398.3|1406.49|1399.29|1404.48|1397.28|686
1721549700000|2024-07-21 08:15:00|1405.51|1398.31|1404.49|1397.29|1406.69|1399.49|1403.68|1396.48|631
1721550000000|2024-07-21 08:20:00|1404.58|1397.38|1404.59|1397.39|1404.91|1397.71|1404.12|1396.92|497
1721550300000|2024-07-21 08:25:00|1404.58|1397.38|1404.89|1397.69|1405.86|1398.66|1404.32|1397.12|603
1721550600000|2024-07-21 08:30:00|1404.83|1397.63|1403.87|1396.67|1405.22|1398.02|1403.49|1396.29|643
1721550900000|2024-07-21 08:35:00|1403.93|1396.73|1403.99|1396.79|1404.98|1397.78|1403.69|1396.49|677
1721551200000|2024-07-21 08:40:00|1403.98|1396.78|1404.61|1397.41|1404.79|1397.59|1403.7|1396.5|514
1721551500000|2024-07-21 08:45:00|1404.63|1397.43|1403.65|1396.45|1405.18|1397.98|1403.14|1395.94|644
1721551800000|2024-07-21 08:50:00|1403.7|1396.5|1403.7|1396.5|1404.12|1396.92|1402.4|1395.2|473
1721552100000|2024-07-21 08:55:00|1403.68|1396.48|1403.7|1396.5|1404.37|1397.17|1403.3|1396.1|440
1721552400000|2024-07-21 09:00:00|1403.67|1396.47|1402.39|1395.19|1404.1|1396.9|1402.36|1395.16|453
1721552700000|2024-07-21 09:05:00|1402.38|1395.18|1404.5|1397.3|1405.43|1398.23|1401.73|1394.53|592
1721553000000|2024-07-21 09:10:00|1404.49|1397.29|1407.4|1400.2|1407.63|1400.43|1404.28|1397.08|645
1721553300000|2024-07-21 09:15:00|1407.42|1400.22|1410.47|1403.27|1410.68|1403.48|1406.65|1399.45|714
1721553600000|2024-07-21 09:20:00|1410.51|1403.31|1408.41|1401.21|1410.74|1403.54|1408.31|1401.11|568
1721553900000|2024-07-21 09:25:00|1408.31|1401.11|1408.54|1401.34|1409.48|1402.28|1408.13|1400.93|531
1721554200000|2024-07-21 09:30:00|1408.5|1401.3|1410.14|1402.94|1410.66|1403.46|1408.27|1401.07|476
1721554500000|2024-07-21 09:35:00|1410.12|1402.92|1429.99|1422.79|1430.02|1422.82|1410.12|1402.92|594
1721554800000|2024-07-21 09:40:00|1429.97|1422.77|1435.86|1428.66|1438.64|1431.44|1429.92|1422.72|675
1721555100000|2024-07-21 09:45:00|1435.89|1428.69|1429.04|1421.84|1435.94|1428.74|1428.92|1421.72|712
1721555400000|2024-07-21 09:50:00|1429.07|1421.87|1431.85|1424.65|1432.46|1425.26|1428.46|1421.26|670
1721555700000|2024-07-21 09:55:00|1431.75|1424.55|1429.59|1422.39|1431.84|1424.64|1428.82|1421.62|614
1721556000000|2024-07-21 10:00:00|1429.6|1422.4|1431.58|1424.38|1431.89|1424.69|1427.73|1420.53|536
1721556300000|2024-07-21 10:05:00|1431.38|1424.18|1439.1|1431.9|1440.26|1433.06|1431|1423.8|761
1721556600000|2024-07-21 10:10:00|1439.07|1431.87|1435.98|1428.78|1439.86|1432.66|1433.68|1426.48|708
1721556900000|2024-07-21 10:15:00|1435.99|1428.79|1432.98|1425.78|1436.07|1428.87|1431.03|1423.83|640
1721557200000|2024-07-21 10:20:00|1433.01|1425.81|1432.87|1425.67|1436.19|1428.99|1432.76|1425.56|616
1721557500000|2024-07-21 10:25:00|1432.5|1425.3|1431.41|1424.21|1433.89|1426.69|1430.88|1423.68|613
1721557800000|2024-07-21 10:30:00|1431.39|1424.19|1431|1423.8|1431.94|1424.74|1428.73|1421.53|638
1721558100000|2024-07-21 10:35:00|1430.99|1423.79|1432.1|1424.9|1433.48|1426.28|1430.67|1423.47|565
1721558400000|2024-07-21 10:40:00|1431.99|1424.79|1431.82|1424.62|1432.76|1425.56|1429.84|1422.64|558
1721558700000|2024-07-21 10:45:00|1431.81|1424.61|1428.99|1421.79|1431.82|1424.62|1428.45|1421.25|596
1721559000000|2024-07-21 10:50:00|1428.96|1421.76|1428.3|1421.1|1429.32|1422.12|1428.07|1420.87|480
1721559300000|2024-07-21 10:55:00|1428.31|1421.11|1424.16|1416.96|1428.59|1421.39|1424.15|1416.95|507
1721559600000|2024-07-21 11:00:00|1424.18|1416.98|1424.98|1417.78|1427.37|1420.17|1423.66|1416.46|719
1721559900000|2024-07-21 11:05:00|1425|1417.8|1425.14|1417.94|1428.06|1420.86|1424.02|1416.82|656
1721560200000|2024-07-21 11:10:00|1425.18|1417.98|1425.3|1418.1|1426.85|1419.65|1424.47|1417.27|581
1721560500000|2024-07-21 11:15:00|1425.32|1418.12|1427.84|1420.64|1427.98|1420.78|1424.98|1417.78|694
1721560800000|2024-07-21 11:20:00|1427.85|1420.65|1425.23|1418.03|1428.8|1421.6|1424.37|1417.17|764
1721561100000|2024-07-21 11:25:00|1425.07|1417.87|1421.93|1414.73|1425.29|1418.09|1421.8|1414.6|628
1721561400000|2024-07-21 11:30:00|1421.9|1414.7|1423.38|1416.18|1425.74|1418.54|1421.88|1414.68|625
1721561700000|2024-07-21 11:35:00|1423.32|1416.12|1423.11|1415.91|1426.92|1419.72|1422.96|1415.76|628
1721562000000|2024-07-21 11:40:00|1423.1|1415.9|1422.81|1415.61|1423.82|1416.62|1421.74|1414.54|612
1721562300000|2024-07-21 11:45:00|1422.83|1415.63|1425.05|1417.85|1425.65|1418.45|1421.99|1414.79|657
1721562600000|2024-07-21 11:50:00|1425.03|1417.83|1424.83|1417.63|1426.5|1419.3|1424.69|1417.49|579
1721562900000|2024-07-21 11:55:00|1424.84|1417.64|1425.07|1417.87|1426.05|1418.85|1424.51|1417.31|632
1721563200000|2024-07-21 12:00:00|1425.02|1417.82|1428.37|1421.17|1428.62|1421.42|1423.83|1416.63|672
1721563500000|2024-07-21 12:05:00|1428.24|1421.04|1432.28|1425.08|1432.29|1425.09|1426.47|1419.27|718
1721563800000|2024-07-21 12:10:00|1432.26|1425.06|1431.73|1424.53|1432.28|1425.08|1429.71|1422.51|602
1721564100000|2024-07-21 12:15:00|1431.71|1424.51|1432.05|1424.85|1433.93|1426.73|1431.07|1423.87|638
1721564400000|2024-07-21 12:20:00|1432.02|1424.82|1432.32|1425.12|1434.34|1427.14|1430.14|1422.94|678
1721564700000|2024-07-21 12:25:00|1432.31|1425.11|1432.97|1425.77|1433.87|1426.67|1430.91|1423.71|644
1721565000000|2024-07-21 12:30:00|1432.95|1425.75|1435.48|1428.28|1436.52|1429.32|1432.78|1425.58|675
1721565300000|2024-07-21 12:35:00|1435.64|1428.44|1430.09|1422.89|1435.64|1428.44|1429.84|1422.64|722
1721565600000|2024-07-21 12:40:00|1430.11|1422.91|1425.53|1418.33|1430.11|1422.91|1425.22|1418.02|659
1721565900000|2024-07-21 12:45:00|1425.51|1418.31|1430.75|1423.55|1432.21|1425.01|1425.51|1418.31|589
1721566200000|2024-07-21 12:50:00|1430.72|1423.52|1430.84|1423.64|1432.91|1425.71|1430.66|1423.46|552
1721566500000|2024-07-21 12:55:00|1430.83|1423.63|1432.64|1425.44|1432.71|1425.51|1430.27|1423.07|582
1721566800000|2024-07-21 13:00:00|1432.68|1425.48|1437.95|1430.75|1438.36|1431.16|1432.15|1424.95|669
1721567100000|2024-07-21 13:05:00|1437.96|1430.76|1438.88|1431.68|1439.2|1432|1437.05|1429.85|518
1721567400000|2024-07-21 13:10:00|1438.87|1431.67|1440.45|1433.25|1442.17|1434.97|1437.97|1430.77|515
1721567700000|2024-07-21 13:15:00|1440.44|1433.24|1436.52|1429.32|1442.18|1434.98|1435.68|1428.48|789
1721568000000|2024-07-21 13:20:00|1436.54|1429.34|1437.75|1430.55|1438.72|1431.52|1436.28|1429.08|595
1721568300000|2024-07-21 13:25:00|1437.81|1430.61|1435.73|1428.53|1438.56|1431.36|1434.26|1427.06|638
1721568600000|2024-07-21 13:30:00|1435.7|1428.5|1431.67|1424.47|1436.72|1429.52|1431.65|1424.45|653
1721568900000|2024-07-21 13:35:00|1431.64|1424.44|1431.09|1423.89|1435.99|1428.79|1429.86|1422.66|800
1721569200000|2024-07-21 13:40:00|1431.14|1423.94|1432.19|1424.99|1432.19|1424.99|1426.8|1419.6|832
1721569500000|2024-07-21 13:45:00|1432.14|1424.94|1430.19|1422.99|1432.36|1425.16|1429.29|1422.09|845
1721569800000|2024-07-21 13:50:00|1430.2|1423|1431.89|1424.69|1432.38|1425.18|1428.83|1421.63|854
1721570100000|2024-07-21 13:55:00|1431.82|1424.62|1430.37|1423.17|1434.68|1427.48|1429.87|1422.67|763
1721570400000|2024-07-21 14:00:00|1430.35|1423.15|1423.97|1416.77|1431.63|1424.43|1422.97|1415.77|806
1721570700000|2024-07-21 14:05:00|1424.05|1416.85|1428.32|1421.12|1428.52|1421.32|1422.22|1415.02|871
1721571000000|2024-07-21 14:10:00|1428.34|1421.14|1435.81|1428.61|1437.12|1429.92|1428.32|1421.12|932
1721571300000|2024-07-21 14:15:00|1435.82|1428.62|1437.83|1430.63|1440.89|1433.69|1435.8|1428.6|941
1721571600000|2024-07-21 14:20:00|1437.8|1430.6|1444.02|1436.82|1444.41|1437.21|1436.92|1429.72|859
1721571900000|2024-07-21 14:25:00|1444.03|1436.83|1448.72|1441.52|1448.87|1441.67|1443.99|1436.79|878
1721572200000|2024-07-21 14:30:00|1448.74|1441.54|1444.93|1437.73|1448.89|1441.69|1442.28|1435.08|961
1721572500000|2024-07-21 14:35:00|1444.95|1437.75|1452.15|1444.95|1454.36|1447.16|1444.95|1437.75|902
1721572800000|2024-07-21 14:40:00|1452.19|1444.99|1454.89|1447.69|1455.68|1448.48|1450.12|1442.92|923
1721573100000|2024-07-21 14:45:00|1454.87|1447.67|1455.12|1447.92|1455.66|1448.46|1452.4|1445.2|981
1721573400000|2024-07-21 14:50:00|1455.22|1448.02|1460.66|1453.46|1460.9|1453.7|1455.22|1448.02|966
1721573700000|2024-07-21 14:55:00|1460.68|1453.48|1459.74|1452.54|1462.8|1455.6|1457.59|1450.39|934
1721574000000|2024-07-21 15:00:00|1459.72|1452.52|1471.48|1464.28|1473.89|1466.69|1458.98|1451.78|917
1721574300000|2024-07-21 15:05:00|1471.59|1464.39|1463.73|1456.53|1474.67|1467.47|1463.25|1456.05|1038
1721574600000|2024-07-21 15:10:00|1463.8|1456.6|1467.34|1460.14|1468.98|1461.78|1463.48|1456.28|990
1721574900000|2024-07-21 15:15:00|1467.32|1460.12|1464.71|1457.51|1469.16|1461.96|1460.81|1453.61|986
1721575200000|2024-07-21 15:20:00|1464.69|1457.49|1464.81|1457.61|1472.75|1465.55|1462.98|1455.78|975
1721575500000|2024-07-21 15:25:00|1464.8|1457.6|1465.06|1457.86|1467.13|1459.93|1464.23|1457.03|890
1721575800000|2024-07-21 15:30:00|1465.13|1457.93|1471.37|1464.17|1475.9|1468.7|1465.03|1457.83|1007
1721576100000|2024-07-21 15:35:00|1471.36|1464.16|1463.02|1455.82|1472.09|1464.89|1460.64|1453.44|978
1721576400000|2024-07-21 15:40:00|1463.01|1455.81|1454.37|1447.17|1464.87|1457.67|1453.24|1446.04|863
1721576700000|2024-07-21 15:45:00|1454.75|1447.55|1450.85|1443.65|1455.01|1447.81|1448.54|1441.34|961
1721577000000|2024-07-21 15:50:00|1450.89|1443.69|1447.14|1439.94|1452.85|1445.65|1446.86|1439.66|855
1721577300000|2024-07-21 15:55:00|1447.18|1439.98|1449.06|1441.86|1451.03|1443.83|1446.03|1438.83|797
1721577600000|2024-07-21 16:00:00|1449.04|1441.84|1452.38|1445.18|1452.38|1445.18|1446.09|1438.89|889
1721577900000|2024-07-21 16:05:00|1452.31|1445.11|1454.59|1447.39|1456.75|1449.55|1451.46|1444.26|768
1721578200000|2024-07-21 16:10:00|1454.63|1447.43|1460.68|1453.48|1462.87|1455.67|1454.63|1447.43|898
1721578500000|2024-07-21 16:15:00|1460.7|1453.5|1452|1444.8|1460.97|1453.77|1450.72|1443.52|936
1721578800000|2024-07-21 16:20:00|1452.09|1444.89|1450.55|1443.35|1452.09|1444.89|1447.61|1440.41|952
1721579100000|2024-07-21 16:25:00|1450.56|1443.36|1453.67|1446.47|1454.97|1447.77|1450.56|1443.36|925
1721579400000|2024-07-21 16:30:00|1453.64|1446.44|1450.58|1443.38|1455.76|1448.56|1450.58|1443.38|882
1721579700000|2024-07-21 16:35:00|1450.57|1443.37|1455.45|1448.25|1458.35|1451.15|1450.36|1443.16|792
1721580000000|2024-07-21 16:40:00|1455.48|1448.28|1458.89|1451.69|1461.15|1453.95|1454.99|1447.79|733
1721580300000|2024-07-21 16:45:00|1458.9|1451.7|1466.52|1459.32|1470.76|1463.56|1458.45|1451.25|928
1721580600000|2024-07-21 16:50:00|1466.53|1459.33|1471.88|1464.68|1471.98|1464.78|1465.74|1458.54|1007
1721580900000|2024-07-21 16:55:00|1471.82|1464.62|1474.81|1467.61|1475.08|1467.88|1469.93|1462.73|950
1721581200000|2024-07-21 17:00:00|1474.85|1467.65|1472.84|1465.64|1481.73|1474.53|1469.38|1462.18|992
1721581500000|2024-07-21 17:05:00|1472.82|1465.62|1474.71|1467.51|1476.95|1469.75|1469.64|1462.44|1022
1721581800000|2024-07-21 17:10:00|1474.77|1467.57|1475.99|1468.79|1476.88|1469.68|1472.63|1465.43|909
1721582100000|2024-07-21 17:15:00|1475.98|1468.78|1468.86|1461.66|1476.06|1468.86|1466.98|1459.78|878
1721582400000|2024-07-21 17:20:00|1468.82|1461.62|1471.02|1463.82|1472.73|1465.53|1468.16|1460.96|922
1721582700000|2024-07-21 17:25:00|1470.95|1463.75|1467.13|1459.93|1471.23|1464.03|1466.88|1459.68|836
1721583000000|2024-07-21 17:30:00|1467.07|1459.87|1463.04|1455.84|1467.29|1460.09|1462.03|1454.83|625
1721583300000|2024-07-21 17:35:00|1463.02|1455.82|1468.16|1460.96|1468.36|1461.16|1463.02|1455.82|840
1721583600000|2024-07-21 17:40:00|1468.14|1460.94|1466.02|1458.82|1471.12|1463.92|1465.99|1458.79|815
1721583900000|2024-07-21 17:45:00|1465.98|1458.78|1458.47|1451.27|1466.74|1459.54|1457.48|1450.28|908
1721584200000|2024-07-21 17:50:00|1458.43|1451.23|1446.64|1439.44|1458.43|1451.23|1441.36|1434.16|1089
1721584500000|2024-07-21 17:55:00|1446.79|1439.59|1443.18|1435.98|1451|1443.8|1442.09|1434.89|1064
1721584800000|2024-07-21 18:00:00|1443.21|1436.01|1435.6|1428.4|1449.18|1441.98|1435.5|1428.3|1043
1721585100000|2024-07-21 18:05:00|1435.59|1428.39|1418.89|1411.69|1437|1429.8|1409.7|1402.5|1097
1721585400000|2024-07-21 18:10:00|1418.93|1411.73|1421.92|1414.72|1424.37|1417.17|1402.76|1395.56|1155
1721585700000|2024-07-21 18:15:00|1421.88|1414.68|1424.25|1417.05|1426.16|1418.96|1417.48|1410.28|1110
1721586000000|2024-07-21 18:20:00|1424.22|1417.02|1429.5|1422.3|1430.78|1423.58|1418.92|1411.72|1071
1721586300000|2024-07-21 18:25:00|1429.49|1422.29|1433.71|1426.51|1436.03|1428.83|1425.58|1418.38|981
1721586600000|2024-07-21 18:30:00|1433.73|1426.53|1442.76|1435.56|1442.76|1435.56|1431.61|1424.41|1066
1721586900000|2024-07-21 18:35:00|1442.63|1435.43|1437.76|1430.56|1442.69|1435.49|1435.33|1428.13|1074
1721587200000|2024-07-21 18:40:00|1437.31|1430.11|1430.07|1422.87|1441.86|1434.66|1428.74|1421.54|972
1721587500000|2024-07-21 18:45:00|1430.15|1422.95|1426.94|1419.74|1433.54|1426.34|1426.87|1419.67|1045
1721587800000|2024-07-21 18:50:00|1426.98|1419.78|1430.25|1423.05|1431.72|1424.52|1426.93|1419.73|964
1721588100000|2024-07-21 18:55:00|1430.21|1423.01|1432.04|1424.84|1432.94|1425.74|1429.73|1422.53|842
1721588400000|2024-07-21 19:00:00|1432.09|1424.89|1425.92|1418.72|1432.19|1424.99|1424.12|1416.92|917
1721588700000|2024-07-21 19:05:00|1425.95|1418.75|1429.29|1422.09|1433.57|1426.37|1425.94|1418.74|880
1721589000000|2024-07-21 19:10:00|1429.48|1422.28|1426.46|1419.26|1430.37|1423.17|1423.66|1416.46|875
1721589300000|2024-07-21 19:15:00|1426.42|1419.22|1430.04|1422.84|1430.04|1422.84|1423.55|1416.35|870
1721589600000|2024-07-21 19:20:00|1430.26|1423.06|1434.91|1427.71|1435.54|1428.34|1428.8|1421.6|818
1721589900000|2024-07-21 19:25:00|1434.89|1427.69|1441.69|1434.49|1443.72|1436.52|1434.08|1426.88|799
1721590200000|2024-07-21 19:30:00|1441.62|1434.42|1446.87|1439.67|1449.9|1442.7|1441.55|1434.35|1051
1721590500000|2024-07-21 19:35:00|1446.9|1439.7|1446.53|1439.33|1448.88|1441.68|1443.71|1436.51|1011
1721590800000|2024-07-21 19:40:00|1446.44|1439.24|1448.93|1432.73|1451.26|1439.24|1444.85|1429.14|933
1721591100000|2024-07-21 19:45:00|1448.95|1432.75|1454.69|1438.49|1456.28|1440.08|1447.3|1431.1|943
1721591400000|2024-07-21 19:50:00|1454.81|1438.61|1458.06|1441.86|1458.39|1442.19|1454.81|1438.61|900
1721591700000|2024-07-21 19:55:00|1458.17|1441.97|1462.16|1445.96|1463.31|1447.11|1457.88|1441.68|917
1721592000000|2024-07-21 20:00:00|1462.15|1445.95|1462.21|1446.01|1464.3|1448.1|1459.14|1442.94|982
1721592300000|2024-07-21 20:05:00|1462.23|1446.03|1461.26|1445.06|1462.43|1446.23|1459.22|1443.02|916
1721592600000|2024-07-21 20:10:00|1461.25|1445.05|1468.25|1452.05|1468.53|1452.33|1461.25|1445.05|832
1721592900000|2024-07-21 20:15:00|1468.31|1452.11|1472.44|1456.24|1474.13|1457.93|1468.25|1452.05|1025
1721593200000|2024-07-21 20:20:00|1472.53|1456.33|1479.72|1463.52|1480.04|1463.84|1470.41|1454.21|1017
1721593500000|2024-07-21 20:25:00|1480.34|1464.14|1486.23|1470.03|1486.5|1470.3|1480.14|1463.94|1009
1721593800000|2024-07-21 20:30:00|1486.13|1469.93|1483.41|1467.21|1486.39|1470.19|1479.75|1463.55|1050
1721594100000|2024-07-21 20:35:00|1483.42|1467.22|1482.8|1466.6|1484.18|1467.98|1478.69|1462.49|1018
1721594400000|2024-07-21 20:40:00|1482.86|1466.66|1483.21|1467.01|1484.28|1468.08|1480.42|1464.22|957
1721594700000|2024-07-21 20:45:00|1483.23|1467.03|1480.72|1464.52|1486.18|1469.98|1479.26|1463.06|990
1721595000000|2024-07-21 20:50:00|1480.74|1464.54|1485.57|1469.37|1486.48|1470.28|1480.69|1464.49|943
1721595300000|2024-07-21 20:55:00|1485.58|1469.38|1475.98|1468.78|1485.7|1471.83|1473.24|1466.04|972
1721595600000|2024-07-21 21:00:00|1475.99|1468.79|1476.26|1469.06|1479.34|1472.14|1474.26|1467.06|949
1721595900000|2024-07-21 21:05:00|1476.25|1469.05|1472.55|1465.35|1477.82|1470.62|1471.8|1464.6|876
1721596200000|2024-07-21 21:10:00|1472.62|1465.42|1471.66|1464.46|1473.7|1466.5|1470.03|1462.83|844
1721596500000|2024-07-21 21:15:00|1471.71|1464.51|1476.38|1469.18|1479.41|1472.21|1471.49|1464.29|881
1721596800000|2024-07-21 21:20:00|1476.37|1469.17|1476.92|1469.72|1478.93|1471.73|1475.55|1468.35|723
1721597100000|2024-07-21 21:25:00|1476.93|1469.73|1478.42|1471.22|1480.68|1473.48|1476.68|1469.48|515
1721597400000|2024-07-21 21:30:00|1478.39|1471.19|1479.7|1472.5|1481.03|1473.83|1478.39|1471.19|442
1721597700000|2024-07-21 21:35:00|1479.12|1471.92|1485.28|1478.08|1486.4|1479.2|1479.11|1471.91|534
1721598000000|2024-07-21 21:40:00|1485.54|1478.34|1486.59|1479.39|1486.96|1479.76|1484.69|1477.49|431
1721598300000|2024-07-21 21:45:00|1486.61|1479.41|1487.02|1479.82|1489.01|1481.81|1486.61|1479.41|291
1721598600000|2024-07-21 21:50:00|1487.1|1479.9|1488.5|1481.3|1490.1|1482.9|1486.55|1479.35|527
1721598900000|2024-07-21 21:55:00|1488.43|1481.23|1487.88|1480.68|1489.78|1482.58|1486.05|1478.85|484
1721599200000|2024-07-21 22:00:00|1487.9|1480.7|1490.75|1483.55|1494.39|1487.19|1487.82|1480.62|757
1721599500000|2024-07-21 22:05:00|1490.72|1483.52|1493.9|1486.7|1494.4|1487.2|1489.69|1482.49|999
1721599800000|2024-07-21 22:10:00|1493.86|1486.66|1492.63|1485.43|1494.75|1487.55|1491.23|1484.03|691
1721600100000|2024-07-21 22:15:00|1492.62|1485.42|1496.46|1489.26|1497.73|1490.53|1492.58|1485.38|757
1721600400000|2024-07-21 22:20:00|1496.5|1489.3|1496.5|1489.3|1499.21|1492.01|1496.36|1489.16|724
1721600700000|2024-07-21 22:25:00|1496.45|1489.25|1502.9|1495.7|1503.52|1496.32|1496.39|1489.19|766
1721601000000|2024-07-21 22:30:00|1502.91|1495.71|1503.29|1496.09|1504.58|1497.38|1502.13|1494.93|559
1721601300000|2024-07-21 22:35:00|1503.31|1496.11|1499.66|1492.46|1503.61|1496.41|1497.39|1490.19|722
1721601600000|2024-07-21 22:40:00|1499.69|1492.49|1501.27|1494.07|1502.04|1494.84|1499.36|1492.16|739
1721601900000|2024-07-21 22:45:00|1501.55|1494.35|1501.84|1494.64|1503.29|1496.09|1501.17|1493.97|578
1721602200000|2024-07-21 22:50:00|1501.85|1494.65|1498.39|1491.19|1502.3|1495.1|1498.19|1490.99|530
1721602500000|2024-07-21 22:55:00|1498.42|1491.22|1497.24|1490.04|1499.27|1492.07|1496.8|1489.6|591
1721602800000|2024-07-21 23:00:00|1497.52|1490.32|1502.98|1495.78|1503.85|1496.65|1497.36|1490.16|619
1721603100000|2024-07-21 23:05:00|1502.97|1495.77|1503.14|1495.94|1504.69|1497.49|1502.51|1495.31|620
1721603400000|2024-07-21 23:10:00|1503.07|1495.87|1503.71|1496.51|1504.68|1497.48|1502.51|1495.31|540
1721603700000|2024-07-21 23:15:00|1503.77|1496.57|1502.8|1495.6|1504.58|1497.38|1500.41|1493.21|782
1721604000000|2024-07-21 23:20:00|1502.82|1495.62|1492.85|1485.65|1503.94|1496.74|1490.98|1483.78|739
1721604300000|2024-07-21 23:25:00|1492.84|1485.64|1491.67|1484.47|1494.8|1487.6|1491.56|1484.36|404
1721604600000|2024-07-21 23:30:00|1491.64|1484.44|1488.49|1481.29|1493.27|1486.07|1488.35|1481.15|466
1721604900000|2024-07-21 23:35:00|1488.44|1481.24|1483.69|1476.49|1489.55|1482.35|1482.91|1475.71|725
1721605200000|2024-07-21 23:40:00|1483.68|1476.48|1480.28|1473.08|1485.95|1478.75|1480.12|1472.92|597
1721605500000|2024-07-21 23:45:00|1480.25|1473.05|1480.48|1473.28|1481.85|1474.65|1478.74|1471.54|630
1721605800000|2024-07-21 23:50:00|1480.44|1473.24|1482.74|1475.54|1483.52|1476.32|1479.92|1472.72|677
1721606100000|2024-07-21 23:55:00|1482.75|1475.55|1485.33|1478.13|1486|1478.8|1482.71|1475.51|680
1721606400000|2024-07-22 00:00:00|1485.34|1478.14|1485.31|1478.11|1486.62|1479.42|1482.13|1474.93|786
1721606700000|2024-07-22 00:05:00|1485.29|1478.09|1482.01|1474.81|1488.85|1481.65|1482.01|1474.81|800
1721607000000|2024-07-22 00:10:00|1481.48|1474.28|1478.71|1471.51|1483.95|1476.75|1478.54|1471.34|742
1721607300000|2024-07-22 00:15:00|1478.68|1471.48|1477.79|1470.59|1479.76|1472.56|1476.65|1469.45|776
1721607600000|2024-07-22 00:20:00|1477.8|1470.6|1475.83|1468.63|1480.2|1473|1475.71|1468.51|709
1721607900000|2024-07-22 00:25:00|1475.85|1468.65|1478.57|1471.37|1479.11|1471.91|1475.58|1468.38|711
1721608200000|2024-07-22 00:30:00|1478.6|1471.4|1486.1|1478.9|1487.14|1479.94|1477.86|1470.66|821
1721608500000|2024-07-22 00:35:00|1486.15|1478.95|1488.48|1481.28|1491.75|1484.55|1486.1|1478.9|823
1721608800000|2024-07-22 00:40:00|1488.93|1481.73|1484.61|1477.41|1488.99|1481.79|1482.54|1475.34|828
1721609100000|2024-07-22 00:45:00|1484.59|1477.39|1485.38|1478.18|1488.2|1481|1483.77|1476.57|1026
1721609400000|2024-07-22 00:50:00|1485.44|1478.24|1484.9|1477.7|1489.99|1482.79|1484.35|1477.15|890
1721609700000|2024-07-22 00:55:00|1484.89|1477.69|1478.77|1471.57|1484.98|1477.78|1477.89|1470.69|822
1721610000000|2024-07-22 01:00:00|1478.75|1471.55|1477.24|1470.04|1479.85|1472.65|1474.95|1467.75|862
1721610300000|2024-07-22 01:05:00|1477.51|1470.31|1479.54|1472.34|1481.43|1474.23|1476.96|1469.76|798
1721610600000|2024-07-22 01:10:00|1479.57|1472.37|1475.77|1468.57|1481.57|1474.37|1475.55|1468.35|825
1721610900000|2024-07-22 01:15:00|1475.94|1468.74|1469.61|1462.41|1476.87|1469.67|1466.86|1459.66|892
1721611200000|2024-07-22 01:20:00|1470.02|1462.82|1471.33|1464.13|1475.66|1468.46|1470.02|1462.82|954
1721611500000|2024-07-22 01:25:00|1471.34|1464.14|1471.9|1464.7|1475.42|1468.22|1471.03|1463.83|755
1721611800000|2024-07-22 01:30:00|1471.88|1464.68|1470.05|1462.85|1473.8|1466.6|1467.48|1460.28|984
1721612100000|2024-07-22 01:35:00|1470.04|1462.84|1468.67|1461.47|1471.02|1463.82|1467.79|1460.59|798
1721612400000|2024-07-22 01:40:00|1468.69|1461.49|1468.48|1461.28|1472.01|1464.81|1468.1|1460.9|802
1721612700000|2024-07-22 01:45:00|1468.51|1461.31|1464.37|1457.17|1469.55|1462.35|1464.07|1456.87|733
1721613000000|2024-07-22 01:50:00|1464.8|1457.6|1460.97|1453.77|1464.88|1457.68|1460.97|1453.77|740
1721613300000|2024-07-22 01:55:00|1461.03|1453.83|1459.33|1452.13|1461.58|1454.38|1458.96|1451.76|595
1721613600000|2024-07-22 02:00:00|1459.35|1452.15|1458.33|1451.13|1460.77|1453.57|1457.96|1450.76|638
1721613900000|2024-07-22 02:05:00|1458.36|1451.16|1458.63|1451.43|1459.46|1452.26|1456.11|1448.91|774
1721614200000|2024-07-22 02:10:00|1458.64|1451.44|1457.45|1450.25|1458.9|1451.7|1456.06|1448.86|797
1721614500000|2024-07-22 02:15:00|1457.46|1450.26|1456.45|1449.25|1458.85|1451.65|1455.68|1448.48|546
1721614800000|2024-07-22 02:20:00|1456.38|1449.18|1455.89|1448.69|1459.6|1452.4|1455.24|1448.04|600
1721615100000|2024-07-22 02:25:00|1455.91|1448.71|1463.95|1456.75|1464.93|1457.73|1455.9|1448.7|823
1721615400000|2024-07-22 02:30:00|1464.06|1456.86|1465.37|1458.17|1466.96|1459.76|1463.87|1456.67|694
1721615700000|2024-07-22 02:35:00|1465.3|1458.1|1464.3|1457.1|1466.79|1459.59|1463.81|1456.61|627
1721616000000|2024-07-22 02:40:00|1464.24|1457.04|1460.4|1453.2|1464.87|1457.67|1459.39|1452.19|608
1721616300000|2024-07-22 02:45:00|1460.42|1453.22|1465.11|1457.91|1465.4|1458.2|1460.42|1453.22|723
1721616600000|2024-07-22 02:50:00|1465.21|1458.01|1465.41|1458.21|1467.08|1459.88|1464.3|1457.1|745
1721616900000|2024-07-22 02:55:00|1465.23|1458.03|1462.69|1455.49|1465.86|1458.66|1461.68|1454.48|572
1721617200000|2024-07-22 03:00:00|1462.71|1455.51|1461.06|1453.86|1463.86|1456.66|1459.82|1452.62|771
1721617500000|2024-07-22 03:05:00|1461.05|1453.85|1462.61|1455.41|1462.77|1455.57|1459.64|1452.44|591
1721617800000|2024-07-22 03:10:00|1462.49|1455.29|1462.12|1454.92|1463.74|1456.54|1461.37|1454.17|638
1721618100000|2024-07-22 03:15:00|1462.16|1454.96|1460.99|1453.79|1462.23|1455.03|1458.9|1451.7|658
1721618400000|2024-07-22 03:20:00|1461.01|1453.81|1457.97|1450.77|1461.24|1454.04|1457.33|1450.13|679
1721618700000|2024-07-22 03:25:00|1457.99|1450.79|1459.25|1452.05|1460.16|1452.96|1456.85|1449.65|631
1721619000000|2024-07-22 03:30:00|1459.26|1452.06|1455.93|1448.73|1459.61|1452.41|1455.35|1448.15|703
1721619300000|2024-07-22 03:35:00|1455.97|1448.77|1452.53|1445.33|1456.1|1448.9|1452.08|1444.88|598
1721619600000|2024-07-22 03:40:00|1452.58|1445.38|1451.15|1443.95|1453.83|1446.63|1450.18|1442.98|571
1721619900000|2024-07-22 03:45:00|1450.47|1443.27|1450.1|1442.9|1452.78|1445.58|1449.2|1442|641
1721620200000|2024-07-22 03:50:00|1450.12|1442.92|1450.49|1443.29|1451.23|1444.03|1448.8|1441.6|772
1721620500000|2024-07-22 03:55:00|1450.52|1443.32|1451.65|1444.45|1452.69|1445.49|1450.02|1442.82|646
1721620800000|2024-07-22 04:00:00|1451.66|1444.46|1452.71|1445.51|1453.43|1446.23|1451.14|1443.94|752
1721621100000|2024-07-22 04:05:00|1452.63|1445.43|1456.13|1448.93|1456.85|1449.65|1451.05|1443.85|655
1721621400000|2024-07-22 04:10:00|1456.14|1448.94|1456.67|1449.47|1457.61|1450.41|1455.51|1448.31|559
1721621700000|2024-07-22 04:15:00|1456.55|1449.35|1457.53|1450.33|1459.04|1451.84|1456.24|1449.04|681
1721622000000|2024-07-22 04:20:00|1457.55|1450.35|1456.81|1449.61|1457.98|1450.78|1454.87|1447.67|706
1721622300000|2024-07-22 04:25:00|1456.83|1449.63|1452.25|1445.05|1457.2|1450|1452.11|1444.91|502
1721622600000|2024-07-22 04:30:00|1452.27|1445.07|1450.83|1443.63|1453.81|1446.61|1449.87|1442.67|671
1721622900000|2024-07-22 04:35:00|1450.84|1443.64|1448.7|1441.5|1450.84|1443.64|1448.69|1441.49|671
1721623200000|2024-07-22 04:40:00|1448.71|1441.51|1450.88|1443.68|1451.41|1444.21|1447.33|1440.13|642
1721623500000|2024-07-22 04:45:00|1450.86|1443.66|1451.51|1444.31|1451.73|1444.53|1450.01|1442.81|361
1721623800000|2024-07-22 04:50:00|1451.46|1444.26|1455.42|1448.22|1455.73|1448.53|1451.38|1444.18|214
1721624100000|2024-07-22 04:55:00|1455.77|1448.57|1454.38|1447.18|1456.05|1448.85|1453.81|1446.61|454
1721624400000|2024-07-22 05:00:00|1454.35|1447.15|1453.07|1445.87|1454.91|1447.71|1452.97|1445.77|329
1721624700000|2024-07-22 05:05:00|1452.98|1445.78|1450.44|1443.24|1453.08|1445.88|1450.39|1443.19|355
1721625000000|2024-07-22 05:10:00|1450.47|1443.27|1450.28|1443.08|1450.88|1443.68|1449.39|1442.19|530
1721625300000|2024-07-22 05:15:00|1450.21|1443.01|1448.41|1441.21|1450.55|1443.35|1448.34|1441.14|363
1721625600000|2024-07-22 05:20:00|1448.5|1441.3|1446.99|1439.79|1449.03|1441.83|1446.99|1439.79|505
1721625900000|2024-07-22 05:25:00|1447.01|1439.81|1446.39|1439.19|1447.53|1440.33|1445.88|1438.68|544
1721626200000|2024-07-22 05:30:00|1446.41|1439.21|1445.74|1438.54|1446.42|1439.22|1441.22|1434.02|669
1721626500000|2024-07-22 05:35:00|1445.69|1438.49|1442.64|1435.44|1448|1440.8|1442.24|1435.04|782
1721626800000|2024-07-22 05:40:00|1442.59|1435.39|1439.62|1432.42|1442.79|1435.59|1438.68|1431.48|873
1721627100000|2024-07-22 05:45:00|1439.64|1432.44|1438.57|1431.37|1439.98|1432.78|1434.1|1426.9|791
1721627400000|2024-07-22 05:50:00|1438.49|1431.29|1444.5|1437.3|1444.73|1437.53|1436.04|1428.84|912
1721627700000|2024-07-22 05:55:00|1444.1|1436.9|1441.84|1434.64|1445.79|1438.59|1440.57|1433.37|846
1721628000000|2024-07-22 06:00:00|1441.66|1434.46|1436.47|1429.27|1441.7|1434.5|1434.65|1427.45|946
1721628300000|2024-07-22 06:05:00|1436.44|1429.24|1440.49|1433.29|1442.29|1435.09|1436.33|1429.13|775
1721628600000|2024-07-22 06:10:00|1440.41|1433.21|1446.91|1439.71|1447.28|1440.08|1440.07|1432.87|772
1721628900000|2024-07-22 06:15:00|1447.2|1440|1440.85|1433.65|1447.35|1440.15|1438.12|1430.92|811
1721629200000|2024-07-22 06:20:00|1440.43|1433.23|1441.14|1433.94|1442.8|1435.6|1439.49|1432.29|761
1721629500000|2024-07-22 06:25:00|1441.1|1433.9|1435.5|1428.3|1441.15|1433.95|1434.76|1427.56|757
1721629800000|2024-07-22 06:30:00|1435.48|1428.28|1434.7|1427.5|1436.3|1429.1|1432.58|1425.38|830
1721630100000|2024-07-22 06:35:00|1434.68|1427.48|1430.39|1423.19|1436.82|1429.62|1430.16|1422.96|944
1721630400000|2024-07-22 06:40:00|1430.36|1423.16|1432.12|1424.92|1434.97|1427.77|1426.23|1419.03|887
1721630700000|2024-07-22 06:45:00|1432.31|1425.11|1431.24|1424.04|1434.68|1427.48|1428.12|1420.92|976
1721631000000|2024-07-22 06:50:00|1431.22|1424.02|1433.73|1426.53|1434.65|1427.45|1430.07|1422.87|943
1721631300000|2024-07-22 06:55:00|1433.32|1426.12|1436.18|1428.98|1437.93|1430.73|1432.04|1424.84|850
1721631600000|2024-07-22 07:00:00|1436.25|1429.05|1433.13|1425.93|1436.77|1429.57|1431.73|1424.53|874
1721631900000|2024-07-22 07:05:00|1433.12|1425.92|1430.3|1423.1|1435.55|1428.35|1428.63|1421.43|861
1721632200000|2024-07-22 07:10:00|1430.31|1423.11|1431.24|1424.04|1431.91|1424.71|1427.9|1420.7|868
1721632500000|2024-07-22 07:15:00|1431.27|1424.07|1429.04|1421.84|1434.36|1427.16|1427.22|1420.02|895
1721632800000|2024-07-22 07:20:00|1429.06|1421.86|1428.61|1421.41|1430.2|1423|1426.22|1419.02|763
1721633100000|2024-07-22 07:25:00|1428.63|1421.43|1427|1419.8|1431|1423.8|1425.29|1418.09|738
1721633400000|2024-07-22 07:30:00|1427.05|1419.85|1430.71|1423.51|1433.1|1425.9|1425.81|1418.61|886
1721633700000|2024-07-22 07:35:00|1431|1423.8|1433.14|1425.94|1434.73|1427.53|1430.99|1423.79|875
1721634000000|2024-07-22 07:40:00|1433.17|1425.97|1432.46|1425.26|1433.63|1426.43|1430.1|1422.9|776
1721634300000|2024-07-22 07:45:00|1432.44|1425.24|1433.16|1425.96|1434.22|1427.02|1430.52|1423.32|732
1721634600000|2024-07-22 07:50:00|1433.11|1425.91|1436.48|1429.28|1437.7|1430.5|1432.57|1425.37|667
1721634900000|2024-07-22 07:55:00|1436.46|1429.26|1432.67|1425.47|1436.98|1429.78|1429.65|1422.45|674
1721635200000|2024-07-22 08:00:00|1432.9|1425.7|1430.36|1423.16|1433.95|1426.75|1429.3|1422.1|755
1721635500000|2024-07-22 08:05:00|1430.29|1423.09|1435.37|1428.17|1437.61|1430.41|1428.23|1421.03|861
1721635800000|2024-07-22 08:10:00|1435.43|1428.23|1441.13|1433.93|1441.7|1434.5|1435.14|1427.94|778
1721636100000|2024-07-22 08:15:00|1441.1|1433.9|1438.13|1430.93|1441.2|1434|1436.33|1429.13|892
1721636400000|2024-07-22 08:20:00|1438.12|1430.92|1432.5|1425.3|1439.78|1432.58|1431.99|1424.79|772
1721636700000|2024-07-22 08:25:00|1432.47|1425.27|1434.16|1426.96|1434.77|1427.57|1430.06|1422.86|729
1721637000000|2024-07-22 08:30:00|1434.14|1426.94|1433.26|1426.06|1435.55|1428.35|1433.15|1425.95|821
1721637300000|2024-07-22 08:35:00|1433.31|1426.11|1431.58|1424.38|1435.04|1427.84|1431.19|1423.99|827
1721637600000|2024-07-22 08:40:00|1431.55|1424.35|1429.32|1422.12|1431.88|1424.68|1427.94|1420.74|785
1721637900000|2024-07-22 08:45:00|1429.26|1422.06|1426.2|1419|1430.66|1423.46|1425.56|1418.36|749
1721638200000|2024-07-22 08:50:00|1426.26|1419.06|1427.83|1420.63|1427.83|1420.63|1423.17|1415.97|795
1721638500000|2024-07-22 08:55:00|1427.61|1420.41|1425.41|1418.21|1428.73|1421.53|1425.15|1417.95|754
1721638800000|2024-07-22 09:00:00|1425.44|1418.24|1430.22|1423.02|1431.37|1424.17|1421.95|1414.75|841
1721639100000|2024-07-22 09:05:00|1430.21|1423.01|1432.86|1425.66|1433.25|1426.05|1429.09|1421.89|885
1721639400000|2024-07-22 09:10:00|1432.88|1425.68|1430.52|1423.32|1434.87|1427.67|1430.09|1422.89|817
1721639700000|2024-07-22 09:15:00|1431.02|1423.82|1430.8|1423.6|1434.05|1426.85|1430.07|1422.87|913
1721640000000|2024-07-22 09:20:00|1430.79|1423.59|1429.07|1421.87|1431.65|1424.45|1427.3|1420.1|886
1721640300000|2024-07-22 09:25:00|1429.03|1421.83|1430.26|1423.06|1431.89|1424.69|1427.73|1420.53|723
1721640600000|2024-07-22 09:30:00|1430.29|1423.09|1428.43|1421.23|1431.4|1424.2|1427.07|1419.87|794
1721640900000|2024-07-22 09:35:00|1428.74|1421.54|1429.43|1422.23|1429.95|1422.75|1427.87|1420.67|700
1721641200000|2024-07-22 09:40:00|1429.17|1421.97|1433.16|1425.96|1433.35|1426.15|1429.08|1421.88|636
1721641500000|2024-07-22 09:45:00|1433.46|1426.26|1431.93|1424.73|1434.14|1426.94|1429.33|1422.13|884
1721641800000|2024-07-22 09:50:00|1431.85|1424.65|1434.24|1427.04|1434.8|1427.6|1430.12|1422.92|771
1721642100000|2024-07-22 09:55:00|1434.22|1427.02|1435.34|1428.14|1436.1|1428.9|1434|1426.8|655
1721642400000|2024-07-22 10:00:00|1435.32|1428.12|1432.28|1425.08|1436.07|1428.87|1432.07|1424.87|833
1721642700000|2024-07-22 10:05:00|1432.86|1425.66|1429.15|1421.95|1432.86|1425.66|1428.12|1420.92|875
1721643000000|2024-07-22 10:10:00|1429.14|1421.94|1429.29|1422.09|1431.38|1424.18|1428.39|1421.19|740
1721643300000|2024-07-22 10:15:00|1429.7|1422.5|1433.37|1426.17|1434.01|1426.81|1427.59|1420.39|809
1721643600000|2024-07-22 10:20:00|1433.27|1426.07|1436.17|1428.97|1436.72|1429.52|1432.05|1424.85|641
1721643900000|2024-07-22 10:25:00|1436.15|1428.95|1436.18|1428.98|1436.95|1429.75|1434.06|1426.86|747
1721644200000|2024-07-22 10:30:00|1436.25|1429.05|1435.05|1427.85|1437.36|1430.16|1433.53|1426.33|819
1721644500000|2024-07-22 10:35:00|1435.04|1427.84|1435.21|1428.01|1438.44|1431.24|1434.78|1427.58|723
1721644800000|2024-07-22 10:40:00|1435.22|1428.02|1434.24|1427.04|1435.7|1428.5|1432.08|1424.88|718
1721645100000|2024-07-22 10:45:00|1434.21|1427.01|1433.48|1426.28|1434.75|1427.55|1431.64|1424.44|632
1721645400000|2024-07-22 10:50:00|1433.79|1426.59|1436.02|1428.82|1436.5|1429.3|1432.95|1425.75|703
1721645700000|2024-07-22 10:55:00|1435.94|1428.74|1434.53|1427.33|1436.05|1428.85|1433.63|1426.43|600
1721646000000|2024-07-22 11:00:00|1434.5|1427.3|1435.89|1428.69|1436.27|1429.07|1433.09|1425.89|743
1721646300000|2024-07-22 11:05:00|1435.87|1428.67|1429.96|1422.76|1436.1|1428.9|1429.37|1422.17|667
1721646600000|2024-07-22 11:10:00|1429.99|1422.79|1432.24|1425.04|1433.97|1426.77|1429.77|1422.57|693
1721646900000|2024-07-22 11:15:00|1432.21|1425.01|1433.04|1425.84|1433.09|1425.89|1429.4|1422.2|690
1721647200000|2024-07-22 11:20:00|1433|1425.8|1431.16|1423.96|1434.25|1427.05|1431.16|1423.96|594
1721647500000|2024-07-22 11:25:00|1431.13|1423.93|1430.81|1423.61|1431.34|1424.14|1429.06|1421.86|622
1721647800000|2024-07-22 11:30:00|1430.98|1423.78|1434.22|1427.02|1435.43|1428.23|1429.37|1422.17|733
1721648100000|2024-07-22 11:35:00|1434.28|1427.08|1433.8|1426.6|1435|1427.8|1432.15|1424.95|684
1721648400000|2024-07-22 11:40:00|1433.3|1426.1|1432.41|1425.21|1435.48|1428.28|1432.11|1424.91|693
1721648700000|2024-07-22 11:45:00|1432.36|1425.16|1435.15|1427.95|1436.02|1428.82|1432.14|1424.94|652
1721649000000|2024-07-22 11:50:00|1435.06|1427.86|1436.29|1429.09|1436.57|1429.37|1433.05|1425.85|728
1721649300000|2024-07-22 11:55:00|1436.31|1429.11|1440.33|1433.13|1442.53|1435.33|1436.05|1428.85|710
1721649600000|2024-07-22 12:00:00|1440.32|1433.12|1433.39|1426.19|1440.38|1433.18|1432.23|1425.03|803
1721649900000|2024-07-22 12:05:00|1433.41|1426.21|1430.03|1422.83|1434.33|1427.13|1429.56|1422.36|722
1721650200000|2024-07-22 12:10:00|1429.58|1422.38|1432.21|1425.01|1432.73|1425.53|1428.6|1421.4|724
1721650500000|2024-07-22 12:15:00|1432.2|1425|1436.58|1429.38|1436.58|1429.38|1431.34|1424.14|789
1721650800000|2024-07-22 12:20:00|1436.25|1429.05|1440.11|1432.91|1441.8|1434.6|1436.25|1429.05|876
1721651100000|2024-07-22 12:25:00|1440.05|1432.85|1436.45|1429.25|1440.13|1432.93|1436.14|1428.94|741
1721651400000|2024-07-22 12:30:00|1436.37|1429.17|1439.02|1431.82|1441.12|1433.92|1436.21|1429.01|657
1721651700000|2024-07-22 12:35:00|1438.8|1431.6|1441.83|1434.63|1441.86|1434.66|1438.23|1431.03|674
1721652000000|2024-07-22 12:40:00|1441.62|1434.42|1437.32|1430.12|1441.83|1434.63|1435.37|1428.17|763
1721652300000|2024-07-22 12:45:00|1437.3|1430.1|1438.35|1431.15|1439.09|1431.89|1436.16|1428.96|762
1721652600000|2024-07-22 12:50:00|1438.3|1431.1|1435.98|1428.78|1438.45|1431.25|1435.28|1428.08|724
1721652900000|2024-07-22 12:55:00|1435.95|1428.75|1437.07|1429.87|1437.77|1430.57|1435.04|1427.84|611
1721653200000|2024-07-22 13:00:00|1437.14|1429.94|1437.71|1430.51|1440.36|1433.16|1434.53|1427.33|792
1721653500000|2024-07-22 13:05:00|1437.68|1430.48|1440.3|1433.1|1441.8|1434.6|1437.22|1430.02|854
1721653800000|2024-07-22 13:10:00|1440.32|1433.12|1438.62|1431.42|1443.48|1436.28|1438.08|1430.88|710
1721654100000|2024-07-22 13:15:00|1438.6|1431.4|1434.26|1427.06|1438.87|1431.67|1432.41|1425.21|890
1721654400000|2024-07-22 13:20:00|1434.35|1427.15|1434.35|1427.15|1437.23|1430.03|1434.35|1427.15|802
1721654700000|2024-07-22 13:25:00|1434.38|1427.18|1430.24|1423.04|1435.12|1427.92|1430.15|1422.95|658
1721655000000|2024-07-22 13:30:00|1430.18|1422.98|1434.49|1427.29|1435.55|1428.35|1428.27|1421.07|954
1721655300000|2024-07-22 13:35:00|1434.52|1427.32|1432.77|1425.57|1439.73|1432.53|1432.42|1425.22|966
1721655600000|2024-07-22 13:40:00|1433.43|1426.23|1427.13|1419.93|1435.01|1427.81|1423.4|1416.2|839
1721655900000|2024-07-22 13:45:00|1427.16|1419.96|1419.42|1412.22|1427.91|1420.71|1416.09|1408.89|1048
1721656200000|2024-07-22 13:50:00|1419.51|1412.31|1417.68|1410.48|1423.3|1416.1|1416.83|1409.63|963
1721656500000|2024-07-22 13:55:00|1417.73|1410.53|1415.6|1408.4|1418.34|1411.14|1413|1405.8|866
1721656800000|2024-07-22 14:00:00|1415.58|1408.38|1417.39|1410.19|1421.52|1414.32|1410.93|1403.73|955
1721657100000|2024-07-22 14:05:00|1417.42|1410.22|1417.67|1410.47|1419.82|1412.62|1415.96|1408.76|928
1721657400000|2024-07-22 14:10:00|1417.65|1410.45|1423.08|1415.88|1425.1|1417.9|1417.34|1410.14|884
1721657700000|2024-07-22 14:15:00|1423.06|1415.86|1421.32|1414.12|1425.14|1417.94|1416.86|1409.66|926
1721658000000|2024-07-22 14:20:00|1421.19|1413.99|1417.4|1410.2|1424.1|1416.9|1413.45|1406.25|953
1721658300000|2024-07-22 14:25:00|1417.58|1410.38|1414.89|1407.69|1418.32|1411.12|1414.34|1407.14|957
1721658600000|2024-07-22 14:30:00|1415.15|1407.95|1411.02|1403.82|1416.17|1408.97|1409.34|1402.14|952
1721658900000|2024-07-22 14:35:00|1411.03|1403.83|1416.38|1409.18|1416.48|1409.28|1408.19|1400.99|969
1721659200000|2024-07-22 14:40:00|1416.25|1409.05|1413.32|1406.12|1416.78|1409.58|1412.29|1405.09|902
1721659500000|2024-07-22 14:45:00|1413.25|1406.05|1413.77|1406.57|1416.3|1409.1|1411.39|1404.19|900
1721659800000|2024-07-22 14:50:00|1413.35|1406.15|1412.99|1405.79|1415.08|1407.88|1409.22|1402.02|880
1721660100000|2024-07-22 14:55:00|1413|1405.8|1413.42|1406.22|1414.93|1407.73|1410.1|1402.9|862
1721660400000|2024-07-22 15:00:00|1413.32|1406.12|1416.34|1409.14|1418.68|1411.48|1412.14|1404.94|922
1721660700000|2024-07-22 15:05:00|1416.36|1409.16|1409.32|1402.12|1416.94|1409.74|1408.77|1401.57|918
1721661000000|2024-07-22 15:10:00|1409.34|1402.14|1414.53|1407.33|1416.29|1409.09|1409.28|1402.08|871
1721661300000|2024-07-22 15:15:00|1414.64|1407.44|1415.79|1408.59|1418.05|1410.85|1413.29|1406.09|1022
1721661600000|2024-07-22 15:20:00|1416.14|1408.94|1415.81|1408.61|1419.6|1412.4|1414.93|1407.73|967
1721661900000|2024-07-22 15:25:00|1415.3|1408.1|1417.14|1409.94|1419|1411.8|1414.74|1407.54|892
1721662200000|2024-07-22 15:30:00|1417.09|1409.89|1419.56|1412.36|1420.8|1413.6|1415.98|1408.78|876
1721662500000|2024-07-22 15:35:00|1419.45|1412.25|1422.33|1415.13|1423.58|1416.38|1418.18|1410.98|835
1721662800000|2024-07-22 15:40:00|1422.35|1415.15|1420.3|1413.1|1422.68|1415.48|1417.34|1410.14|759
1721663100000|2024-07-22 15:45:00|1420.31|1413.11|1423.2|1416|1425.34|1418.14|1419.39|1412.19|786
1721663400000|2024-07-22 15:50:00|1423.17|1415.97|1423.94|1416.74|1427.12|1419.92|1422.32|1415.12|721
1721663700000|2024-07-22 15:55:00|1424.21|1417.01|1418.97|1411.77|1425.61|1418.41|1418.21|1411.01|660
1721664000000|2024-07-22 16:00:00|1418.98|1411.78|1420.53|1413.33|1421.66|1414.46|1416.53|1409.33|829
1721664300000|2024-07-22 16:05:00|1420.61|1413.41|1422.23|1415.03|1422.43|1415.23|1419.48|1412.28|721
1721664600000|2024-07-22 16:10:00|1422.22|1415.02|1420.16|1412.96|1424.63|1417.43|1419.99|1412.79|724
1721664900000|2024-07-22 16:15:00|1420.18|1412.98|1422.1|1414.9|1423|1415.8|1419.41|1412.21|713
1721665200000|2024-07-22 16:20:00|1422.01|1414.81|1420.14|1412.94|1422.66|1415.46|1418.27|1411.07|632
1721665500000|2024-07-22 16:25:00|1420.12|1412.92|1421.41|1414.21|1422.13|1414.93|1419.05|1411.85|700
1721665800000|2024-07-22 16:30:00|1421.39|1414.19|1417.81|1410.61|1421.39|1414.19|1416.34|1409.14|826
1721666100000|2024-07-22 16:35:00|1417.8|1410.6|1419.14|1411.94|1420.44|1413.24|1417.75|1410.55|880
1721666400000|2024-07-22 16:40:00|1419.13|1411.93|1422.22|1415.02|1422.95|1415.75|1418.96|1411.76|719
1721666700000|2024-07-22 16:45:00|1422.24|1415.04|1417.7|1410.5|1424.98|1417.78|1417.57|1410.37|876
1721667000000|2024-07-22 16:50:00|1417.69|1410.49|1417.51|1410.31|1419.49|1412.29|1416.01|1408.81|804
1721667300000|2024-07-22 16:55:00|1417.47|1410.27|1416.83|1409.63|1418.55|1411.35|1416.1|1408.9|612
1721667600000|2024-07-22 17:00:00|1416.86|1409.66|1413.34|1406.14|1417.39|1410.19|1413.32|1406.12|763
1721667900000|2024-07-22 17:05:00|1413.4|1406.2|1412.67|1405.47|1415.07|1407.87|1412.65|1405.45|716
1721668200000|2024-07-22 17:10:00|1412.65|1405.45|1412.74|1405.54|1414.47|1407.27|1411.13|1403.93|741
1721668500000|2024-07-22 17:15:00|1412.79|1405.59|1417.37|1410.17|1417.77|1410.57|1412.3|1405.1|787
1721668800000|2024-07-22 17:20:00|1417.38|1410.18|1415.35|1408.15|1417.45|1410.25|1414.38|1407.18|755
1721669100000|2024-07-22 17:25:00|1415.33|1408.13|1414|1406.8|1415.91|1408.71|1414|1406.8|716
1721669400000|2024-07-22 17:30:00|1414.19|1406.99|1416.93|1409.73|1417.7|1410.5|1412.76|1405.56|814
1721669700000|2024-07-22 17:35:00|1416.44|1409.24|1417.37|1410.17|1418.75|1411.55|1414.93|1407.73|761
1721670000000|2024-07-22 17:40:00|1417.4|1410.2|1415.22|1408.02|1418.33|1411.13|1415.17|1407.97|716
1721670300000|2024-07-22 17:45:00|1414.94|1407.74|1417.5|1410.3|1417.7|1410.5|1413.98|1406.78|648
1721670600000|2024-07-22 17:50:00|1417.48|1410.28|1417.9|1410.7|1419.39|1412.19|1416.64|1409.44|653
1721670900000|2024-07-22 17:55:00|1417.91|1410.71|1419.4|1412.2|1420.1|1412.9|1417.1|1409.9|572
1721671200000|2024-07-22 18:00:00|1419.38|1412.18|1420.35|1413.15|1421.38|1414.18|1417.77|1410.57|708
1721671500000|2024-07-22 18:05:00|1420.39|1413.19|1423.16|1415.96|1423.16|1415.96|1418.66|1411.46|616
1721671800000|2024-07-22 18:10:00|1423.06|1415.86|1420.36|1413.16|1423.47|1416.27|1419.72|1412.52|840
1721672100000|2024-07-22 18:15:00|1420.77|1413.57|1419.45|1412.25|1420.94|1413.74|1418.13|1410.93|691
1721672400000|2024-07-22 18:20:00|1419.42|1412.22|1416.29|1409.09|1419.88|1412.68|1415.64|1408.44|606
1721672700000|2024-07-22 18:25:00|1416.32|1409.12|1415.04|1407.84|1417.45|1410.25|1414.3|1407.1|503
1721673000000|2024-07-22 18:30:00|1415|1407.8|1414.91|1407.71|1416.99|1409.79|1413.22|1406.02|590
1721673300000|2024-07-22 18:35:00|1414.9|1407.7|1415.03|1407.83|1416.29|1409.09|1413.38|1406.18|583
1721673600000|2024-07-22 18:40:00|1414.54|1407.34|1415.12|1407.92|1415.43|1408.23|1413.9|1406.7|558
1721673900000|2024-07-22 18:45:00|1415.17|1407.97|1412.5|1405.3|1416.01|1408.81|1412.5|1405.3|444
1721674200000|2024-07-22 18:50:00|1412.55|1405.35|1416.16|1408.96|1416.99|1409.79|1412.5|1405.3|506
1721674500000|2024-07-22 18:55:00|1416.17|1408.97|1412.21|1405.01|1416.43|1409.23|1412.05|1404.85|549
1721674800000|2024-07-22 19:00:00|1412.28|1405.08|1411.49|1404.29|1412.47|1405.27|1409.45|1402.25|637
1721675100000|2024-07-22 19:05:00|1411.5|1404.3|1412.74|1405.54|1413.13|1405.93|1410.58|1403.38|637
1721675400000|2024-07-22 19:10:00|1412.81|1405.61|1418.6|1411.4|1419.85|1412.65|1412.61|1405.41|626
1721675700000|2024-07-22 19:15:00|1418.51|1411.31|1415.73|1408.53|1420.2|1413|1415.6|1408.4|646
1721676000000|2024-07-22 19:20:00|1415.72|1408.52|1415.3|1408.1|1417.58|1410.38|1414.46|1407.26|648
1721676300000|2024-07-22 19:25:00|1415.33|1408.13|1415.05|1407.85|1416.43|1409.23|1413.45|1406.25|496
1721676600000|2024-07-22 19:30:00|1415.13|1407.93|1420.23|1413.03|1420.91|1413.71|1414.79|1407.59|614
1721676900000|2024-07-22 19:35:00|1420.73|1413.53|1418.58|1411.38|1421|1413.8|1418.41|1411.21|642
1721677200000|2024-07-22 19:40:00|1418.67|1411.47|1421.43|1414.23|1422.1|1414.9|1418.06|1410.86|558
1721677500000|2024-07-22 19:45:00|1421.45|1414.25|1424.42|1417.22|1425.42|1418.22|1421.05|1413.85|686
1721677800000|2024-07-22 19:50:00|1424.43|1417.23|1423.04|1415.84|1426.85|1419.65|1422.37|1415.17|732
1721678100000|2024-07-22 19:55:00|1423.14|1415.94|1424.42|1417.22|1425.06|1417.86|1422.38|1415.18|779
1721678400000|2024-07-22 20:00:00|1424.46|1417.26|1422.89|1415.69|1425.8|1418.6|1422.06|1414.86|632
1721678700000|2024-07-22 20:05:00|1422.93|1415.73|1419.52|1412.32|1423.44|1416.24|1418.6|1411.4|507
1721679000000|2024-07-22 20:10:00|1419.44|1412.24|1423.47|1416.27|1424.6|1417.4|1419.44|1412.24|726
1721679300000|2024-07-22 20:15:00|1423.49|1416.29|1421.43|1414.23|1424.03|1416.83|1420.22|1413.02|698
1721679600000|2024-07-22 20:20:00|1421.39|1414.19|1418.76|1411.56|1422.02|1414.82|1418.6|1411.4|724
1721679900000|2024-07-22 20:25:00|1418.78|1411.58|1419.08|1411.88|1421.59|1414.39|1418.73|1411.53|514
1721680200000|2024-07-22 20:30:00|1419.32|1412.12|1414.65|1407.45|1419.32|1412.12|1414.43|1407.23|677
1721680500000|2024-07-22 20:35:00|1414.69|1407.49|1420.39|1413.19|1421.53|1414.33|1414.6|1407.4|654
1721680800000|2024-07-22 20:40:00|1420.37|1413.17|1417.5|1410.3|1422.11|1414.91|1417.44|1410.24|580
1721681100000|2024-07-22 20:45:00|1417.47|1410.27|1416.79|1409.59|1418.1|1410.9|1414.54|1407.34|738
1721681400000|2024-07-22 20:50:00|1416.81|1409.61|1416.56|1409.36|1420.35|1413.15|1415.35|1408.15|859
1721681700000|2024-07-22 20:55:00|1416.53|1409.33|1417.97|1410.77|1420.77|1413.57|1415.32|1408.12|819
1721682000000|2024-07-22 21:00:00|1417.96|1410.76|1413.28|1406.08|1418.01|1410.81|1412.9|1405.7|636
1721682300000|2024-07-22 21:05:00|1413.26|1406.06|1411.88|1404.68|1413.86|1406.66|1411.88|1404.68|360
1721682600000|2024-07-22 21:10:00|1411.89|1404.69|1410.89|1403.69|1413.07|1405.87|1409.91|1402.71|630
1721682900000|2024-07-22 21:15:00|1410.91|1403.71|1410.63|1403.43|1413.58|1406.38|1410.12|1402.92|640
1721683200000|2024-07-22 21:20:00|1410.69|1403.49|1407.08|1399.88|1410.7|1403.5|1404.36|1397.16|565
1721683500000|2024-07-22 21:25:00|1407.06|1399.86|1409.01|1401.81|1409.73|1402.53|1406.94|1399.74|441
1721683800000|2024-07-22 21:30:00|1408.99|1401.79|1410.6|1403.4|1410.64|1403.44|1406.36|1399.16|403
1721684100000|2024-07-22 21:35:00|1410.59|1403.39|1412.77|1405.57|1412.81|1405.61|1410.46|1403.26|312
1721684400000|2024-07-22 21:40:00|1412.66|1405.46|1413.17|1405.97|1414.75|1407.55|1412.57|1405.37|456
1721684700000|2024-07-22 21:45:00|1413.18|1405.98|1413.97|1406.77|1414.11|1406.91|1413.17|1405.97|510
1721685000000|2024-07-22 21:50:00|1413.9|1406.7|1408.98|1401.78|1413.96|1406.76|1408.96|1401.76|568
1721685300000|2024-07-22 21:55:00|1408.99|1401.79|1409.34|1402.14|1410.09|1402.89|1407.53|1400.33|367
1721685600000|2024-07-22 22:00:00|1409.4|1402.2|1405.29|1398.09|1409.93|1402.73|1403.68|1396.48|714
1721685900000|2024-07-22 22:05:00|1405.23|1398.03|1398.13|1390.93|1405.23|1398.03|1398.01|1390.81|867
1721686200000|2024-07-22 22:10:00|1398.11|1390.91|1402.19|1394.99|1405.01|1397.81|1396.38|1389.18|869
1721686500000|2024-07-22 22:15:00|1402.35|1395.15|1400.07|1392.87|1404.98|1397.78|1397.67|1390.47|846
1721686800000|2024-07-22 22:20:00|1399.91|1392.71|1398.8|1391.6|1402.78|1395.58|1397.81|1390.61|894
1721687100000|2024-07-22 22:25:00|1399.08|1391.88|1399.93|1392.73|1401.92|1394.72|1398.5|1391.3|815
1721687400000|2024-07-22 22:30:00|1399.94|1392.74|1401.99|1394.79|1403.44|1396.24|1399.35|1392.15|797
1721687700000|2024-07-22 22:35:00|1401.96|1394.76|1399.72|1392.52|1405.4|1398.2|1399.72|1392.52|729
1721688000000|2024-07-22 22:40:00|1399.71|1392.51|1402.42|1395.22|1403.55|1396.35|1399.51|1392.31|700
1721688300000|2024-07-22 22:45:00|1402.41|1395.21|1403.46|1396.26|1404.8|1397.6|1401.62|1394.42|710
1721688600000|2024-07-22 22:50:00|1403.48|1396.28|1403.78|1396.58|1406.27|1399.07|1403.48|1396.28|701
1721688900000|2024-07-22 22:55:00|1403.76|1396.56|1400.93|1393.73|1404.48|1397.28|1399.56|1392.36|566
1721689200000|2024-07-22 23:00:00|1401.43|1394.23|1397.06|1389.86|1401.44|1394.24|1396.25|1389.05|688
1721689500000|2024-07-22 23:05:00|1397.07|1389.87|1391.38|1384.18|1398.11|1390.91|1390.46|1383.26|771
1721689800000|2024-07-22 23:10:00|1391.08|1383.88|1386.96|1379.76|1392.56|1385.36|1383.14|1375.94|892
1721690100000|2024-07-22 23:15:00|1387.56|1380.36|1396.02|1388.82|1396.37|1389.17|1384.74|1377.54|838
1721690400000|2024-07-22 23:20:00|1395.92|1388.72|1396.8|1389.6|1399.1|1391.9|1394.04|1386.84|683
1721690700000|2024-07-22 23:25:00|1397.04|1389.84|1399.74|1392.54|1400.07|1392.87|1396.52|1389.32|697
1721691000000|2024-07-22 23:30:00|1399.77|1392.57|1398.47|1391.27|1402.94|1395.74|1398.35|1391.15|696
1721691300000|2024-07-22 23:35:00|1398.45|1391.25|1400.76|1393.56|1402.01|1394.81|1397.08|1389.88|783
1721691600000|2024-07-22 23:40:00|1400.82|1393.62|1399.59|1392.39|1401.38|1394.18|1397.95|1390.75|678
1721691900000|2024-07-22 23:45:00|1399.6|1392.4|1399|1391.8|1400.96|1393.76|1397.44|1390.24|644
1721692200000|2024-07-22 23:50:00|1399.03|1391.83|1397.27|1390.07|1400.08|1392.88|1396.22|1389.02|570
1721692500000|2024-07-22 23:55:00|1397.18|1389.98|1397.61|1390.41|1398.53|1391.33|1394.35|1387.15|593
1721692800000|2024-07-23 00:00:00|1397.62|1390.42|1398.23|1391.03|1400.44|1393.24|1395.96|1388.76|698
1721693100000|2024-07-23 00:05:00|1398.46|1391.26|1400.3|1393.1|1401.57|1394.37|1397.54|1390.34|674
1721693400000|2024-07-23 00:10:00|1400.43|1393.23|1402.55|1395.35|1403|1395.8|1398.72|1391.52|566
1721693700000|2024-07-23 00:15:00|1402.53|1395.33|1404.58|1397.38|1407.61|1400.41|1401.55|1394.35|535
1721694000000|2024-07-23 00:20:00|1404.65|1397.45|1402.08|1394.88|1405.88|1398.68|1401.95|1394.75|555
1721694300000|2024-07-23 00:25:00|1402.26|1395.06|1402.03|1394.83|1403.95|1396.75|1400.86|1393.66|568
1721694600000|2024-07-23 00:30:00|1402.06|1394.86|1407.98|1400.78|1409|1401.8|1401.65|1394.45|599
1721694900000|2024-07-23 00:35:00|1407.95|1400.75|1411.15|1403.95|1411.6|1404.4|1407.95|1400.75|547
1721695200000|2024-07-23 00:40:00|1410.83|1403.63|1409.71|1402.51|1411.78|1404.58|1408.32|1401.12|515
1721695500000|2024-07-23 00:45:00|1409.92|1402.72|1416.35|1409.15|1416.89|1409.69|1409.29|1402.09|523
1721695800000|2024-07-23 00:50:00|1416.3|1409.1|1414.5|1407.3|1418.7|1411.5|1414.42|1407.22|646
1721696100000|2024-07-23 00:55:00|1414.56|1407.36|1412.49|1405.29|1414.57|1407.37|1411.35|1404.15|419
1721696400000|2024-07-23 01:00:00|1412.41|1405.21|1412.23|1405.03|1413.74|1406.54|1409.59|1402.39|664
1721696700000|2024-07-23 01:05:00|1412.35|1405.15|1410.17|1402.97|1416.91|1409.71|1410.11|1402.91|702
1721697000000|2024-07-23 01:10:00|1410.19|1402.99|1412.21|1405.01|1412.62|1405.42|1407.57|1400.37|789
1721697300000|2024-07-23 01:15:00|1412.41|1405.21|1414.21|1407.01|1416.68|1409.48|1412.19|1404.99|533
1721697600000|2024-07-23 01:20:00|1414.71|1407.51|1419.33|1412.13|1419.58|1412.38|1414.21|1407.01|499
1721697900000|2024-07-23 01:25:00|1419.43|1412.23|1412.68|1405.48|1419.98|1412.78|1412.33|1405.13|681
1721698200000|2024-07-23 01:30:00|1412.7|1405.5|1413.45|1406.25|1418.7|1411.5|1411.9|1404.7|857
1721698500000|2024-07-23 01:35:00|1413.88|1406.68|1413.44|1406.24|1417.4|1410.2|1411.82|1404.62|819
1721698800000|2024-07-23 01:40:00|1413.45|1406.25|1412.46|1405.26|1414.82|1407.62|1411.28|1404.08|802
1721699100000|2024-07-23 01:45:00|1412.45|1405.25|1414.34|1407.14|1416.7|1409.5|1412.35|1405.15|816
1721699400000|2024-07-23 01:50:00|1414.36|1407.16|1414.4|1407.2|1416.56|1409.36|1414.32|1407.12|566
1721699700000|2024-07-23 01:55:00|1414.38|1407.18|1412.64|1405.44|1415.89|1408.69|1412.33|1405.13|451
1721700000000|2024-07-23 02:00:00|1413.47|1406.27|1412.25|1405.05|1414.07|1406.87|1412.15|1404.95|754
1721700300000|2024-07-23 02:05:00|1412.26|1405.06|1410.26|1403.06|1412.99|1405.79|1410.17|1402.97|475
1721700600000|2024-07-23 02:10:00|1410.21|1403.01|1406.35|1399.15|1410.91|1403.71|1405.95|1398.75|575
1721700900000|2024-07-23 02:15:00|1406.31|1399.11|1408|1400.8|1408.71|1401.51|1403.65|1396.45|723
1721701200000|2024-07-23 02:20:00|1408.12|1400.92|1405.59|1398.39|1408.48|1401.28|1405.36|1398.16|709
1721701500000|2024-07-23 02:25:00|1405.56|1398.36|1406.12|1398.92|1407.69|1400.49|1404.55|1397.35|643
1721701800000|2024-07-23 02:30:00|1406.09|1398.89|1411.28|1404.08|1413.69|1406.49|1405.35|1398.15|747
1721702100000|2024-07-23 02:35:00|1411.17|1403.97|1414|1406.8|1414.86|1407.66|1411.17|1403.97|654
1721702400000|2024-07-23 02:40:00|1414.02|1406.82|1415.48|1408.28|1416.55|1409.35|1413.31|1406.11|713
1721702700000|2024-07-23 02:45:00|1415.55|1408.35|1411.56|1404.36|1416.78|1409.58|1410.49|1403.29|728
1721703000000|2024-07-23 02:50:00|1411.53|1404.33|1409.92|1402.72|1413.05|1405.85|1409.09|1401.89|693
1721703300000|2024-07-23 02:55:00|1409.95|1402.75|1411.33|1404.13|1411.8|1404.6|1409.72|1402.52|596
1721703600000|2024-07-23 03:00:00|1411.35|1404.15|1410.26|1403.06|1412.45|1405.25|1409.3|1402.1|615
1721703900000|2024-07-23 03:05:00|1410.36|1403.16|1411.2|1404|1411.56|1404.36|1409.44|1402.24|565
1721704200000|2024-07-23 03:10:00|1411.17|1403.97|1409.45|1402.25|1412.47|1405.27|1409.4|1402.2|401
1721704500000|2024-07-23 03:15:00|1409.42|1402.22|1407.37|1400.17|1410.89|1403.69|1406.34|1399.14|702
1721704800000|2024-07-23 03:20:00|1407.13|1399.93|1406.45|1399.25|1408.9|1401.7|1404.7|1397.5|541
1721705100000|2024-07-23 03:25:00|1406.48|1399.28|1407.54|1400.34|1407.85|1400.65|1406.09|1398.89|572
1721705400000|2024-07-23 03:30:00|1407.28|1400.08|1407.44|1400.24|1407.91|1400.71|1406.1|1398.9|572
1721705700000|2024-07-23 03:35:00|1407.49|1400.29|1409.11|1401.91|1409.9|1402.7|1407.3|1400.1|490
1721706000000|2024-07-23 03:40:00|1409.13|1401.93|1407.34|1400.14|1409.15|1401.95|1406.46|1399.26|562
1721706300000|2024-07-23 03:45:00|1407.25|1400.05|1411.3|1404.1|1411.99|1404.79|1407.24|1400.04|583
1721706600000|2024-07-23 03:50:00|1411.34|1404.14|1408.43|1401.23|1411.94|1404.74|1408.18|1400.98|567
1721706900000|2024-07-23 03:55:00|1408.36|1401.16|1408.4|1401.2|1408.9|1401.7|1406.45|1399.25|481
1721707200000|2024-07-23 04:00:00|1408.37|1401.17|1407.49|1400.29|1408.83|1401.63|1406.05|1398.85|567
1721707500000|2024-07-23 04:05:00|1407.6|1400.4|1405.35|1398.15|1408.42|1401.22|1405.28|1398.08|481
1721707800000|2024-07-23 04:10:00|1405.29|1398.09|1407.41|1400.21|1408.25|1401.05|1405.28|1398.08|405
1721708100000|2024-07-23 04:15:00|1407.36|1400.16|1408.06|1400.86|1409.08|1401.88|1407.1|1399.9|507
1721708400000|2024-07-23 04:20:00|1408.1|1400.9|1403.01|1395.81|1408.11|1400.91|1402.33|1395.13|606
1721708700000|2024-07-23 04:25:00|1402.99|1395.79|1399.34|1392.14|1402.99|1395.79|1397.96|1390.76|611
1721709000000|2024-07-23 04:30:00|1399.3|1392.1|1396.33|1389.13|1400.5|1393.3|1395.92|1388.72|723
1721709300000|2024-07-23 04:35:00|1396.41|1389.21|1390.83|1383.63|1397.89|1390.69|1390.66|1383.46|871
1721709600000|2024-07-23 04:40:00|1390.78|1383.58|1389.1|1381.9|1391.85|1384.65|1388.52|1381.32|713
1721709900000|2024-07-23 04:45:00|1389.07|1381.87|1393.3|1386.1|1393.85|1386.65|1388.37|1381.17|808
1721710200000|2024-07-23 04:50:00|1393.61|1386.41|1394.52|1387.32|1395.33|1388.13|1392.75|1385.55|575
1721710500000|2024-07-23 04:55:00|1394.5|1387.3|1392.23|1385.03|1395.68|1388.48|1391.61|1384.41|561
1721710800000|2024-07-23 05:00:00|1392.16|1384.96|1389.85|1382.65|1394.41|1387.21|1389.15|1381.95|639
1721711100000|2024-07-23 05:05:00|1389.89|1382.69|1384.46|1377.26|1392.61|1385.41|1384.36|1377.16|736
1721711400000|2024-07-23 05:10:00|1384.49|1377.29|1386.8|1379.6|1390.44|1383.24|1384.42|1377.22|888
1721711700000|2024-07-23 05:15:00|1386.88|1379.68|1380.45|1373.25|1388.75|1381.55|1379.45|1372.25|875
1721712000000|2024-07-23 05:20:00|1380.47|1373.27|1376.29|1369.09|1383.01|1375.81|1373.36|1366.16|994
1721712300000|2024-07-23 05:25:00|1376.87|1369.67|1377.38|1370.18|1379.95|1372.75|1374.26|1367.06|1002
1721712600000|2024-07-23 05:30:00|1377.47|1370.27|1375.4|1368.2|1377.63|1370.43|1372.05|1364.85|931
1721712900000|2024-07-23 05:35:00|1375.59|1368.39|1379.2|1372|1379.5|1372.3|1373.63|1366.43|906
1721713200000|2024-07-23 05:40:00|1379.24|1372.04|1379.37|1372.17|1381.76|1374.56|1377.31|1370.11|772
1721713500000|2024-07-23 05:45:00|1379.44|1372.24|1384.47|1377.27|1385.9|1378.7|1378.68|1371.48|792
1721713800000|2024-07-23 05:50:00|1384.4|1377.2|1385.37|1378.17|1385.79|1378.59|1381.35|1374.15|814
1721714100000|2024-07-23 05:55:00|1385.38|1378.18|1383.75|1376.55|1385.67|1378.47|1381.51|1374.31|715
1721714400000|2024-07-23 06:00:00|1383.7|1376.5|1388.55|1381.35|1388.87|1381.67|1381.38|1374.18|805
1721714700000|2024-07-23 06:05:00|1388.5|1381.3|1389.26|1382.06|1390.29|1383.09|1385.98|1378.78|634
1721715000000|2024-07-23 06:10:00|1389.19|1381.99|1386.51|1379.31|1390.32|1383.12|1386.4|1379.2|675
1721715300000|2024-07-23 06:15:00|1386.46|1379.26|1385.44|1378.24|1390.45|1383.25|1385.22|1378.02|699
1721715600000|2024-07-23 06:20:00|1385.46|1378.26|1384.33|1377.13|1386.86|1379.66|1384.22|1377.02|677
1721715900000|2024-07-23 06:25:00|1384.3|1377.1|1385.23|1378.03|1386.85|1379.65|1382.91|1375.71|688
1721716200000|2024-07-23 06:30:00|1385.21|1378.01|1382.44|1375.24|1385.91|1378.71|1381.32|1374.12|775
1721716500000|2024-07-23 06:35:00|1382.48|1375.28|1378.52|1371.32|1383.98|1376.78|1377.19|1369.99|831
1721716800000|2024-07-23 06:40:00|1378.54|1371.34|1382.39|1375.19|1383.9|1376.7|1378.5|1371.3|788
1721717100000|2024-07-23 06:45:00|1382.44|1375.24|1382.43|1375.23|1382.99|1375.79|1378.36|1371.16|790
1721717400000|2024-07-23 06:50:00|1382.4|1375.2|1384.26|1377.06|1385.99|1378.79|1382.25|1375.05|599
1721717700000|2024-07-23 06:55:00|1384.29|1377.09|1385.37|1378.17|1386.72|1379.52|1384.06|1376.86|579
1721718000000|2024-07-23 07:00:00|1385.38|1378.18|1387.38|1380.18|1387.86|1380.66|1383.79|1376.59|772
1721718300000|2024-07-23 07:05:00|1387.4|1380.2|1385.3|1378.1|1388.57|1381.37|1383.93|1376.73|655
1721718600000|2024-07-23 07:10:00|1385.31|1378.11|1384.12|1376.92|1386.67|1379.47|1383.17|1375.97|694
1721718900000|2024-07-23 07:15:00|1384.1|1376.9|1386.15|1378.95|1388.8|1381.6|1383.29|1376.09|827
1721719200000|2024-07-23 07:20:00|1386.16|1378.96|1385.97|1378.77|1386.73|1379.53|1385.12|1377.92|662
1721719500000|2024-07-23 07:25:00|1385.98|1378.78|1382.52|1375.32|1386.8|1379.6|1380.94|1373.74|613
1721719800000|2024-07-23 07:30:00|1382.19|1374.99|1387|1379.8|1389.26|1382.06|1382.05|1374.85|869
1721720100000|2024-07-23 07:35:00|1387.1|1379.9|1387.33|1380.13|1390.11|1382.91|1385.48|1378.28|815
1721720400000|2024-07-23 07:40:00|1387.4|1380.2|1389.42|1382.22|1390.97|1383.77|1386.83|1379.63|780
1721720700000|2024-07-23 07:45:00|1389.77|1382.57|1388.93|1381.73|1390.69|1383.49|1387.19|1379.99|785
1721721000000|2024-07-23 07:50:00|1388.46|1381.26|1389.2|1382|1389.7|1382.5|1387.35|1380.15|739
1721721300000|2024-07-23 07:55:00|1389|1381.8|1391.1|1383.9|1391.2|1384|1388.95|1381.75|581
1721721600000|2024-07-23 08:00:00|1391.15|1383.95|1393.22|1386.02|1394.4|1387.2|1390.12|1382.92|613
1721721900000|2024-07-23 08:05:00|1393.24|1386.04|1394.06|1386.86|1394.83|1387.63|1393.03|1385.83|669
1721722200000|2024-07-23 08:10:00|1393.99|1386.79|1395.45|1388.25|1395.79|1388.59|1393.11|1385.91|516
1721722500000|2024-07-23 08:15:00|1395.43|1388.23|1397.73|1390.53|1397.84|1390.64|1394.98|1387.78|585
1721722800000|2024-07-23 08:20:00|1397.35|1390.15|1399.68|1392.48|1399.7|1392.5|1397.02|1389.82|671
1721723100000|2024-07-23 08:25:00|1399.56|1392.36|1401.59|1394.39|1403.05|1395.85|1397.47|1390.27|705
1721723400000|2024-07-23 08:30:00|1401.64|1394.44|1408.38|1401.18|1408.71|1401.51|1401.19|1393.99|949
1721723700000|2024-07-23 08:35:00|1408.41|1401.21|1409.09|1401.89|1410.66|1403.46|1406.45|1399.25|962
1721724000000|2024-07-23 08:40:00|1409.05|1401.85|1410.36|1403.16|1410.76|1403.56|1407.16|1399.96|845
1721724300000|2024-07-23 08:45:00|1410.3|1403.1|1411.95|1404.75|1412.48|1405.28|1408.39|1401.19|832
1721724600000|2024-07-23 08:50:00|1412|1404.8|1411.17|1403.97|1414.68|1407.48|1411.02|1403.82|799
1721724900000|2024-07-23 08:55:00|1411.12|1403.92|1411.67|1404.47|1413.33|1406.13|1410.63|1403.43|697
1721725200000|2024-07-23 09:00:00|1411.68|1404.48|1413.63|1406.43|1413.97|1406.77|1410.93|1403.73|777
1721725500000|2024-07-23 09:05:00|1413.65|1406.45|1413.3|1406.1|1416.68|1409.48|1412.95|1405.75|787
1721725800000|2024-07-23 09:10:00|1413.28|1406.08|1410|1402.8|1415.12|1407.92|1408.08|1400.88|628
1721726100000|2024-07-23 09:15:00|1409.95|1402.75|1411.1|1403.9|1412.94|1405.74|1408.58|1401.38|906
1721726400000|2024-07-23 09:20:00|1411.06|1403.86|1412.27|1405.07|1412.85|1405.65|1409.03|1401.83|744
1721726700000|2024-07-23 09:25:00|1412.31|1405.11|1411.37|1404.17|1413.1|1405.9|1409.13|1401.93|840
1721727000000|2024-07-23 09:30:00|1411.41|1404.21|1415.27|1408.07|1415.79|1408.59|1411.29|1404.09|853
1721727300000|2024-07-23 09:35:00|1415|1407.8|1412.98|1405.78|1415.73|1408.53|1411.96|1404.76|897
1721727600000|2024-07-23 09:40:00|1413.17|1405.97|1413.03|1405.83|1415.67|1408.47|1411.96|1404.76|856
1721727900000|2024-07-23 09:45:00|1413.11|1405.91|1411.02|1403.82|1413.76|1406.56|1408.86|1401.66|753
1721728200000|2024-07-23 09:50:00|1411|1403.8|1410.22|1403.02|1413.72|1406.52|1409.73|1402.53|809
1721728500000|2024-07-23 09:55:00|1410.14|1402.94|1410.06|1402.86|1411.1|1403.9|1409.41|1402.21|617
1721728800000|2024-07-23 10:00:00|1410.07|1402.87|1406.98|1399.78|1411.13|1403.93|1406.08|1398.88|591
1721729100000|2024-07-23 10:05:00|1406.93|1399.73|1408.4|1401.2|1409.91|1402.71|1405.9|1398.7|845
1721729400000|2024-07-23 10:10:00|1408.43|1401.23|1408.4|1401.2|1410.85|1403.65|1407.89|1400.69|631
1721729700000|2024-07-23 10:15:00|1408.13|1400.93|1408.44|1401.24|1408.97|1401.77|1405.9|1398.7|677
1721730000000|2024-07-23 10:20:00|1408.45|1401.25|1409.4|1402.2|1411|1403.8|1405.93|1398.73|761
1721730300000|2024-07-23 10:25:00|1409.41|1402.21|1414.15|1406.95|1415.74|1408.54|1409.41|1402.21|679
1721730600000|2024-07-23 10:30:00|1414.22|1407.02|1414.05|1406.85|1416.1|1408.9|1411.82|1404.62|802
1721730900000|2024-07-23 10:35:00|1414.06|1406.86|1413.17|1405.97|1414.1|1406.9|1411.85|1404.65|740
1721731200000|2024-07-23 10:40:00|1413.23|1406.03|1411.32|1404.12|1413.73|1406.53|1411.19|1403.99|464
1721731500000|2024-07-23 10:45:00|1411.4|1404.2|1409.11|1401.91|1411.9|1404.7|1408.27|1401.07|580
1721731800000|2024-07-23 10:50:00|1409.05|1401.85|1411.15|1403.95|1411.64|1404.44|1408.23|1401.03|578
1721732100000|2024-07-23 10:55:00|1411.16|1403.96|1407.97|1400.77|1412.1|1404.9|1407.93|1400.73|617
1721732400000|2024-07-23 11:00:00|1407.99|1400.79|1400.78|1393.58|1408.58|1401.38|1397.56|1390.36|895
1721732700000|2024-07-23 11:05:00|1400.82|1393.62|1404.33|1397.13|1406.86|1399.66|1400.43|1393.23|840
1721733000000|2024-07-23 11:10:00|1404.4|1397.2|1403.31|1396.11|1406.72|1399.52|1401.88|1394.68|868
1721733300000|2024-07-23 11:15:00|1403.34|1396.14|1403.11|1395.91|1405.42|1398.22|1401.77|1394.57|943
1721733600000|2024-07-23 11:20:00|1403.19|1395.99|1396.22|1389.02|1403.43|1396.23|1396.15|1388.95|852
1721733900000|2024-07-23 11:25:00|1396.2|1389|1400.49|1393.29|1400.74|1393.54|1396.09|1388.89|770
1721734200000|2024-07-23 11:30:00|1400.47|1393.27|1402.33|1395.13|1404.02|1396.82|1398.35|1391.15|904
1721734500000|2024-07-23 11:35:00|1402.35|1395.15|1403.5|1396.3|1405.32|1398.12|1401.93|1394.73|808
1721734800000|2024-07-23 11:40:00|1403.51|1396.31|1404.25|1397.05|1406.63|1399.43|1403.51|1396.31|583
1721735100000|2024-07-23 11:45:00|1404.26|1397.06|1406.2|1399|1406.88|1399.68|1404.25|1397.05|401
1721735400000|2024-07-23 11:50:00|1406.7|1399.5|1404.09|1396.89|1406.7|1399.5|1402.97|1395.77|435
1721735700000|2024-07-23 11:55:00|1404.08|1396.88|1402.1|1394.9|1404.58|1397.38|1402.1|1394.9|251
1721736000000|2024-07-23 12:00:00|1401.85|1394.65|1399.46|1392.26|1402.38|1395.18|1398.94|1391.74|513
1721736300000|2024-07-23 12:05:00|1399.4|1392.2|1396.29|1389.09|1400.08|1392.88|1395.7|1388.5|742
1721736600000|2024-07-23 12:10:00|1396.31|1389.11|1394.54|1387.34|1396.89|1389.69|1392.32|1385.12|605
1721736900000|2024-07-23 12:15:00|1394.58|1387.38|1397.56|1390.36|1398.95|1391.75|1394.5|1387.3|401
1721737200000|2024-07-23 12:20:00|1397.55|1390.35|1393.47|1386.27|1398.36|1391.16|1393.42|1386.22|596
1721737500000|2024-07-23 12:25:00|1393.46|1386.26|1386.47|1379.27|1393.46|1386.26|1386.16|1378.96|775
1721737800000|2024-07-23 12:30:00|1386.49|1379.29|1383.37|1376.17|1386.77|1379.57|1382.6|1375.4|696
1721738100000|2024-07-23 12:35:00|1383.41|1376.21|1389.37|1382.17|1389.85|1382.65|1383.4|1376.2|721
1721738400000|2024-07-23 12:40:00|1389.36|1382.16|1389.67|1382.47|1391.9|1384.7|1386.36|1379.16|860
1721738700000|2024-07-23 12:45:00|1389.65|1382.45|1391.51|1384.31|1392.89|1385.69|1389.09|1381.89|803
1721739000000|2024-07-23 12:50:00|1391.48|1384.28|1394.35|1387.15|1395.78|1388.58|1390.25|1383.05|811
1721739300000|2024-07-23 12:55:00|1394.36|1387.16|1394.3|1387.1|1396.35|1389.15|1393.25|1386.05|781
1721739600000|2024-07-23 13:00:00|1393.94|1386.74|1392.12|1384.92|1395.96|1388.76|1387.26|1380.06|828
1721739900000|2024-07-23 13:05:00|1392.11|1384.91|1386.31|1379.11|1392.35|1385.15|1385.01|1377.81|956
1721740200000|2024-07-23 13:10:00|1386.26|1379.06|1383.33|1376.13|1386.96|1379.76|1380.99|1373.79|863
1721740500000|2024-07-23 13:15:00|1383.3|1376.1|1385.2|1378|1386.15|1378.95|1381.53|1374.33|810
1721740800000|2024-07-23 13:20:00|1385.19|1377.99|1389.11|1381.91|1390.06|1382.86|1384.6|1377.4|590
1721741100000|2024-07-23 13:25:00|1389.13|1381.93|1383.29|1376.09|1389.95|1382.75|1380.94|1373.74|909
1721741400000|2024-07-23 13:30:00|1383.26|1376.06|1388.98|1381.78|1389.02|1381.82|1375.25|1368.05|1102
1721741700000|2024-07-23 13:35:00|1388.91|1381.71|1387.19|1379.99|1394.77|1387.57|1385.58|1378.38|1113
1721742000000|2024-07-23 13:40:00|1387.06|1379.86|1380.11|1372.91|1387.32|1380.12|1376.12|1368.92|1096
1721742300000|2024-07-23 13:45:00|1380.14|1372.94|1373.41|1366.21|1380.14|1372.94|1368.39|1361.19|1070
1721742600000|2024-07-23 13:50:00|1373.36|1366.16|1370.26|1363.06|1374.76|1367.56|1369.28|1362.08|1076
1721742900000|2024-07-23 13:55:00|1370.34|1363.14|1375.73|1368.53|1379.01|1371.81|1370.34|1363.14|1001
1721743200000|2024-07-23 14:00:00|1375.83|1368.63|1376.78|1369.58|1379.85|1372.65|1371.37|1364.17|999
1721743500000|2024-07-23 14:05:00|1376.79|1369.59|1383.35|1376.15|1384.84|1377.64|1376.23|1369.03|1002
1721743800000|2024-07-23 14:10:00|1383.34|1376.14|1385.2|1378|1385.48|1378.28|1382.37|1375.17|981
1721744100000|2024-07-23 14:15:00|1385.22|1378.02|1390.2|1383|1391.32|1384.12|1384.16|1376.96|971
1721744400000|2024-07-23 14:20:00|1390.56|1383.36|1389.33|1382.13|1394.3|1387.1|1389.21|1382.01|976
1721744700000|2024-07-23 14:25:00|1389.29|1382.09|1393.01|1385.81|1396.1|1388.9|1389.22|1382.02|931
1721745000000|2024-07-23 14:30:00|1392.98|1385.78|1395.42|1388.22|1397.65|1390.45|1392.21|1385.01|989
1721745300000|2024-07-23 14:35:00|1395.45|1388.25|1400.41|1393.21|1401.49|1394.29|1394.12|1386.92|1004
1721745600000|2024-07-23 14:40:00|1400.39|1393.19|1402.4|1395.2|1402.53|1395.33|1400.09|1392.89|869
1721745900000|2024-07-23 14:45:00|1402.34|1395.14|1398.68|1391.48|1402.55|1395.35|1395.27|1388.07|862
1721746200000|2024-07-23 14:50:00|1398.7|1391.5|1399.42|1392.22|1400.49|1393.29|1397.16|1389.96|878
1721746500000|2024-07-23 14:55:00|1399.37|1392.17|1399.33|1392.13|1400.84|1393.64|1397.95|1390.75|743
1721746800000|2024-07-23 15:00:00|1399.37|1392.17|1392.29|1385.09|1400.12|1392.92|1391.53|1384.33|908
1721747100000|2024-07-23 15:05:00|1392.27|1385.07|1395.97|1388.77|1396.14|1388.94|1388.78|1381.58|1019
1721747400000|2024-07-23 15:10:00|1396.12|1388.92|1397.51|1390.31|1398.9|1391.7|1395.73|1388.53|966
1721747700000|2024-07-23 15:15:00|1397.54|1390.34|1396.28|1389.08|1399.76|1392.56|1395.31|1388.11|855
1721748000000|2024-07-23 15:20:00|1396.31|1389.11|1396.38|1389.18|1398.81|1391.61|1395.03|1387.83|888
1721748300000|2024-07-23 15:25:00|1396.4|1389.2|1386.43|1379.23|1397.68|1390.48|1386.3|1379.1|972
1721748600000|2024-07-23 15:30:00|1386.4|1379.2|1383.16|1375.96|1390.83|1383.63|1382.7|1375.5|1077
1721748900000|2024-07-23 15:35:00|1383.1|1375.9|1381.53|1374.33|1385.99|1378.79|1381.51|1374.31|1009
1721749200000|2024-07-23 15:40:00|1381.51|1374.31|1386.24|1379.04|1389|1381.8|1380.26|1373.06|1036
1721749500000|2024-07-23 15:45:00|1386.12|1378.92|1382.8|1375.6|1388.05|1380.85|1379.78|1372.58|1070
1721749800000|2024-07-23 15:50:00|1382.9|1375.7|1381.44|1374.24|1384.82|1377.62|1380.94|1373.74|1039
1721750100000|2024-07-23 15:55:00|1381.51|1374.31|1384.7|1377.5|1386.05|1378.85|1380.98|1373.78|854
1721750400000|2024-07-23 16:00:00|1384.53|1377.33|1387.79|1380.59|1387.95|1380.75|1381.25|1374.05|970
1721750700000|2024-07-23 16:05:00|1387.83|1380.63|1386.44|1379.24|1388.94|1381.74|1385.26|1378.06|949
1721751000000|2024-07-23 16:10:00|1386.47|1379.27|1382.32|1375.12|1387.58|1380.38|1379.43|1372.23|963
1721751300000|2024-07-23 16:15:00|1382.26|1375.06|1384.44|1377.24|1386.35|1379.15|1380.24|1373.04|1009
1721751600000|2024-07-23 16:20:00|1384.41|1377.21|1384.74|1377.54|1386.79|1379.59|1383.73|1376.53|952
1721751900000|2024-07-23 16:25:00|1384.76|1377.56|1380.35|1373.15|1386.6|1379.4|1379.49|1372.29|855
1721752200000|2024-07-23 16:30:00|1380.42|1373.22|1379.31|1372.11|1381.02|1373.82|1375.58|1368.38|980
1721752500000|2024-07-23 16:35:00|1379.36|1372.16|1375.86|1368.66|1382.14|1374.94|1374.89|1367.69|982
1721752800000|2024-07-23 16:40:00|1375.9|1368.7|1368.89|1361.69|1377.71|1370.51|1368.6|1361.4|830
1721753100000|2024-07-23 16:45:00|1368.6|1361.4|1374.51|1367.31|1376.77|1369.57|1368.49|1361.29|1009
1721753400000|2024-07-23 16:50:00|1374.54|1367.34|1361.52|1354.32|1375.46|1368.26|1360.01|1352.81|1057
1721753700000|2024-07-23 16:55:00|1361.69|1354.49|1356.28|1349.08|1363.56|1356.36|1355.59|1348.39|1055
1721754000000|2024-07-23 17:00:00|1356.2|1349|1361.26|1354.06|1365.5|1358.3|1354.24|1347.04|1116
1721754300000|2024-07-23 17:05:00|1361.01|1353.81|1363.11|1355.91|1363.34|1356.14|1353.38|1346.18|1084
1721754600000|2024-07-23 17:10:00|1362.71|1355.51|1363.11|1355.91|1364.54|1357.34|1357.6|1350.4|1072
1721754900000|2024-07-23 17:15:00|1363.15|1355.95|1366.41|1359.21|1367.78|1360.58|1362.63|1355.43|744
1721755200000|2024-07-23 17:20:00|1366.34|1359.14|1369.23|1362.03|1369.55|1362.35|1364.01|1356.81|782
1721755500000|2024-07-23 17:25:00|1369.45|1362.25|1370.14|1362.94|1370.25|1363.05|1366.58|1359.38|803
1721755800000|2024-07-23 17:30:00|1370.1|1362.9|1366.19|1358.99|1370.24|1363.04|1364.09|1356.89|1019
1721756100000|2024-07-23 17:35:00|1366.04|1358.84|1368.58|1361.38|1369.88|1362.68|1365.25|1358.05|855
1721756400000|2024-07-23 17:40:00|1368.55|1361.35|1372.38|1365.18|1373.15|1365.95|1367.24|1360.04|809
1721756700000|2024-07-23 17:45:00|1372.35|1365.15|1371.61|1364.41|1375.77|1368.57|1370.72|1363.52|837
1721757000000|2024-07-23 17:50:00|1371.57|1364.37|1372.43|1365.23|1373.49|1366.29|1370.26|1363.06|804
1721757300000|2024-07-23 17:55:00|1372.38|1365.18|1376.36|1369.16|1377.6|1370.4|1372.2|1365|725
1721757600000|2024-07-23 18:00:00|1376.35|1369.15|1373.33|1366.13|1377.75|1370.55|1372.19|1364.99|755
1721757900000|2024-07-23 18:05:00|1373.73|1366.53|1373.2|1366|1374.97|1367.77|1371.65|1364.45|916
1721758200000|2024-07-23 18:10:00|1373.14|1365.94|1373.32|1366.12|1374.67|1367.47|1371.34|1364.14|788
1721758500000|2024-07-23 18:15:00|1373.36|1366.16|1376.47|1369.27|1377.03|1369.83|1372.35|1365.15|892
1721758800000|2024-07-23 18:20:00|1376.41|1369.21|1380.08|1372.88|1380.64|1373.44|1375.23|1368.03|909
1721759100000|2024-07-23 18:25:00|1380.09|1372.89|1374.59|1367.39|1380.64|1373.44|1373.4|1366.2|797
1721759400000|2024-07-23 18:30:00|1374.64|1367.44|1378.13|1370.93|1378.79|1371.59|1374.64|1367.44|883
1721759700000|2024-07-23 18:35:00|1378.06|1370.86|1382.39|1375.19|1382.85|1375.65|1377.57|1370.37|786
1721760000000|2024-07-23 18:40:00|1382.4|1375.2|1383.28|1376.08|1383.74|1376.54|1381.93|1374.73|678
1721760300000|2024-07-23 18:45:00|1383.22|1376.02|1382.08|1374.88|1385.5|1378.3|1381.85|1374.65|750
1721760600000|2024-07-23 18:50:00|1382.09|1374.89|1385.28|1378.08|1385.34|1378.14|1381.65|1374.45|778
1721760900000|2024-07-23 18:55:00|1385.27|1378.07|1384.42|1377.22|1385.62|1378.42|1382.38|1375.18|515
1721761200000|2024-07-23 19:00:00|1384.47|1377.27|1383.48|1376.28|1387.32|1380.12|1382.36|1375.16|748
1721761500000|2024-07-23 19:05:00|1383.43|1376.23|1386.3|1379.1|1388.85|1381.65|1383.35|1376.15|850
1721761800000|2024-07-23 19:10:00|1386.25|1379.05|1388.6|1381.4|1389.06|1381.86|1385.46|1378.26|742
1721762100000|2024-07-23 19:15:00|1388.69|1381.49|1388.67|1381.47|1389.59|1382.39|1387.35|1380.15|411
1721762400000|2024-07-23 19:20:00|1388.69|1381.49|1391.44|1384.24|1391.72|1384.52|1388.5|1381.3|613
1721762700000|2024-07-23 19:25:00|1391.4|1384.2|1394.52|1387.32|1394.98|1387.78|1390.01|1382.81|644
1721763000000|2024-07-23 19:30:00|1394.54|1387.34|1391.09|1383.89|1394.62|1387.42|1389.52|1382.32|800
1721763300000|2024-07-23 19:35:00|1391.14|1383.94|1388.48|1381.28|1392.83|1385.63|1388.48|1381.28|827
1721763600000|2024-07-23 19:40:00|1388.49|1381.29|1394.5|1387.3|1395.09|1387.89|1387.32|1380.12|766
1721763900000|2024-07-23 19:45:00|1394.52|1387.32|1393.31|1386.11|1397.73|1390.53|1393.24|1386.04|697
1721764200000|2024-07-23 19:50:00|1393.37|1386.17|1392.51|1385.31|1395.96|1388.76|1392.21|1385.01|806
1721764500000|2024-07-23 19:55:00|1392.4|1385.2|1393.6|1386.4|1397.87|1390.67|1391.33|1384.13|947
1721764800000|2024-07-23 20:00:00|1393.65|1386.45|1398.09|1390.89|1398.41|1391.21|1393.38|1386.18|965
1721765100000|2024-07-23 20:05:00|1398.1|1390.9|1395.56|1388.36|1399.56|1392.36|1395.38|1388.18|857
1721765400000|2024-07-23 20:10:00|1395.55|1388.35|1397.48|1390.28|1399.45|1392.25|1395.02|1387.82|656
1721765700000|2024-07-23 20:15:00|1397.45|1390.25|1397.03|1389.83|1398.14|1390.94|1396.19|1388.99|340
1721766000000|2024-07-23 20:20:00|1397.05|1389.85|1398.3|1391.1|1398.92|1391.72|1396.59|1389.39|372
1721766300000|2024-07-23 20:25:00|1398.35|1391.15|1397.3|1390.1|1399.58|1392.38|1397.25|1390.05|485
1721766600000|2024-07-23 20:30:00|1397.28|1390.08|1396.6|1389.4|1397.31|1390.11|1394.28|1387.08|734
1721766900000|2024-07-23 20:35:00|1396.62|1389.42|1398.08|1390.88|1399.73|1392.53|1396.49|1389.29|732
1721767200000|2024-07-23 20:40:00|1398.06|1390.86|1396.46|1389.26|1398.98|1391.78|1394.48|1387.28|469
1721767500000|2024-07-23 20:45:00|1396.45|1389.25|1395.92|1388.72|1399.72|1392.52|1394.9|1387.7|760
1721767800000|2024-07-23 20:50:00|1395.89|1388.69|1397.2|1390|1398.48|1391.28|1395.42|1388.22|845
1721768100000|2024-07-23 20:55:00|1397.02|1389.82|1395.17|1387.97|1397.09|1389.89|1395.13|1387.93|761
1721768400000|2024-07-23 21:00:00|1395.04|1387.84|1392.91|1385.71|1395.04|1387.84|1392.33|1385.13|826
1721768700000|2024-07-23 21:05:00|1392.89|1385.69|1397.22|1390.02|1397.65|1390.45|1392.61|1385.41|597
1721769000000|2024-07-23 21:10:00|1397.19|1389.99|1401.3|1394.1|1401.66|1394.46|1396.99|1389.79|542
1721769300000|2024-07-23 21:15:00|1401.32|1394.12|1404.85|1397.65|1405.09|1397.89|1401.28|1394.08|400
1721769600000|2024-07-23 21:20:00|1404.83|1397.63|1400.8|1393.6|1404.84|1397.64|1400.67|1393.47|387
1721769900000|2024-07-23 21:25:00|1400.79|1393.59|1399.47|1392.27|1402.08|1394.88|1399.29|1392.09|381
1721770200000|2024-07-23 21:30:00|1399.56|1392.36|1395.01|1387.81|1399.85|1392.65|1394.91|1387.71|376
1721770500000|2024-07-23 21:35:00|1395.05|1387.85|1394.67|1387.47|1395.05|1387.85|1394.1|1386.9|180
1721770800000|2024-07-23 21:40:00|1394.76|1387.56|1394.22|1387.02|1395|1387.8|1394.21|1387.01|236
1721771100000|2024-07-23 21:45:00|1394.24|1387.04|1394.82|1387.62|1394.99|1387.79|1394.21|1387.01|273
1721771400000|2024-07-23 21:50:00|1394.84|1387.64|1393|1385.8|1394.88|1387.68|1393|1385.8|211
1721771700000|2024-07-23 21:55:00|1392.69|1385.49|1391.6|1384.4|1392.93|1385.73|1391.1|1383.9|454
1721772000000|2024-07-23 22:00:00|1391.42|1384.22|1389.36|1382.16|1391.6|1384.4|1388.95|1381.75|611
1721772300000|2024-07-23 22:05:00|1389.33|1382.13|1390.71|1383.51|1391.95|1384.75|1388.15|1380.95|516
1721772600000|2024-07-23 22:10:00|1390.31|1383.11|1389.17|1381.97|1392.85|1385.65|1388.47|1381.27|596
1721772900000|2024-07-23 22:15:00|1389.18|1381.98|1385.24|1378.04|1389.75|1382.55|1384.3|1377.1|632
1721773200000|2024-07-23 22:20:00|1385.67|1378.47|1384.34|1377.14|1386.57|1379.37|1384.29|1377.09|592
1721773500000|2024-07-23 22:25:00|1384.3|1377.1|1384.53|1377.33|1385.09|1377.89|1383.37|1376.17|719
1721773800000|2024-07-23 22:30:00|1384.48|1377.28|1386.48|1379.28|1387.04|1379.84|1384.39|1377.19|595
1721774100000|2024-07-23 22:35:00|1386.5|1379.3|1388.65|1381.45|1389.85|1382.65|1386.25|1379.05|714
1721774400000|2024-07-23 22:40:00|1388.67|1381.47|1391.34|1384.14|1392.89|1385.69|1388.5|1381.3|674
1721774700000|2024-07-23 22:45:00|1391.36|1384.16|1388.35|1381.15|1392.74|1385.54|1388.2|1381|556
1721775000000|2024-07-23 22:50:00|1388.4|1381.2|1389.31|1382.11|1389.9|1382.7|1388.3|1381.1|301
1721775300000|2024-07-23 22:55:00|1389.29|1382.09|1391.72|1384.52|1394.64|1387.44|1388.71|1381.51|743
1721775600000|2024-07-23 23:00:00|1391.77|1384.57|1393.5|1386.3|1395.73|1388.53|1391.4|1384.2|899
1721775900000|2024-07-23 23:05:00|1393.44|1386.24|1394.34|1387.14|1395.76|1388.56|1393.09|1385.89|642
1721776200000|2024-07-23 23:10:00|1394.32|1387.12|1395.32|1388.12|1396.58|1389.38|1394.32|1387.12|526
1721776500000|2024-07-23 23:15:00|1395.54|1388.34|1390.33|1383.13|1395.82|1388.62|1389.85|1382.65|743
1721776800000|2024-07-23 23:20:00|1390.35|1383.15|1388.42|1381.22|1390.85|1383.65|1387.28|1380.08|765
1721777100000|2024-07-23 23:25:00|1388.45|1381.25|1387.04|1379.84|1388.76|1381.56|1386.56|1379.36|630
1721777400000|2024-07-23 23:30:00|1386.85|1379.65|1391.39|1384.19|1391.91|1384.71|1386.8|1379.6|652
1721777700000|2024-07-23 23:35:00|1391.41|1384.21|1394.46|1387.26|1395.54|1388.34|1391.1|1383.9|705
1721778000000|2024-07-23 23:40:00|1394.48|1387.28|1394.69|1387.49|1395.16|1387.96|1393.96|1386.76|562
1721778300000|2024-07-23 23:45:00|1394.67|1387.47|1394.14|1386.94|1396.65|1389.45|1393.54|1386.34|457
1721778600000|2024-07-23 23:50:00|1394.12|1386.92|1397.32|1390.12|1398.35|1391.15|1394.12|1386.92|265
1721778900000|2024-07-23 23:55:00|1397.73|1390.53|1394.44|1387.24|1397.73|1390.53|1394.31|1387.11|504
1721779200000|2024-07-24 00:00:00|1394.49|1387.29|1394.47|1387.27|1394.6|1387.4|1391.73|1384.53|507
1721779500000|2024-07-24 00:05:00|1394.32|1387.12|1392.75|1385.55|1394.75|1387.55|1391.36|1384.16|523
1721779800000|2024-07-24 00:10:00|1392.76|1385.56|1393.09|1385.89|1396.45|1389.25|1392.38|1385.18|422
1721780100000|2024-07-24 00:15:00|1393.07|1385.87|1392.41|1385.21|1393.49|1386.29|1390.03|1382.83|316
1721780400000|2024-07-24 00:20:00|1392.4|1385.2|1388.6|1381.4|1392.86|1385.66|1388.54|1381.34|607
1721780700000|2024-07-24 00:25:00|1389|1381.8|1391.44|1384.24|1391.96|1384.76|1388.52|1381.32|575
1721781000000|2024-07-24 00:30:00|1391.49|1384.29|1385.71|1378.51|1391.66|1384.46|1385.59|1378.39|570
1721781300000|2024-07-24 00:35:00|1385.68|1378.48|1388.66|1381.46|1389.02|1381.82|1385.59|1378.39|640
1721781600000|2024-07-24 00:40:00|1388.63|1381.43|1385.68|1378.48|1389.9|1382.7|1385.62|1378.42|541
1721781900000|2024-07-24 00:45:00|1385.7|1378.5|1386.5|1379.3|1388.14|1380.94|1385.1|1377.9|608
1721782200000|2024-07-24 00:50:00|1386.51|1379.31|1385.09|1377.89|1387.73|1380.53|1384.39|1377.19|372
1721782500000|2024-07-24 00:55:00|1385.11|1377.91|1385.52|1378.32|1386.1|1378.9|1384.89|1377.69|360
1721782800000|2024-07-24 01:00:00|1385.55|1378.35|1389.63|1382.43|1390.05|1382.85|1385.48|1378.28|632
1721783100000|2024-07-24 01:05:00|1390.3|1383.1|1388.19|1380.99|1391.19|1383.99|1387.41|1380.21|560
1721783400000|2024-07-24 01:10:00|1388.2|1381|1388|1380.8|1390.11|1382.91|1387.38|1380.18|491
1721783700000|2024-07-24 01:15:00|1387.64|1380.44|1389.99|1382.79|1389.99|1382.79|1386.16|1378.96|670
1721784000000|2024-07-24 01:20:00|1389.57|1382.37|1392.41|1385.21|1394|1386.8|1389.4|1382.2|659
1721784300000|2024-07-24 01:25:00|1392.37|1385.17|1394.35|1387.15|1395.95|1388.75|1392.34|1385.14|594
1721784600000|2024-07-24 01:30:00|1394.4|1387.2|1392.8|1385.6|1395.93|1388.73|1392.22|1385.02|768
1721784900000|2024-07-24 01:35:00|1392.83|1385.63|1390.88|1383.68|1393.92|1386.72|1390.75|1383.55|661
1721785200000|2024-07-24 01:40:00|1390.83|1383.63|1389.02|1381.82|1391.22|1384.02|1387.8|1380.6|720
1721785500000|2024-07-24 01:45:00|1388.98|1381.78|1384.22|1377.02|1389.6|1382.4|1382.62|1375.42|918
1721785800000|2024-07-24 01:50:00|1384.17|1376.97|1386.42|1379.22|1387.02|1379.82|1384.1|1376.9|836
1721786100000|2024-07-24 01:55:00|1386.4|1379.2|1386.51|1379.31|1387.14|1379.94|1385.36|1378.16|541
1721786400000|2024-07-24 02:00:00|1386.54|1379.34|1382.79|1375.59|1387.04|1379.84|1382.77|1375.57|645
1721786700000|2024-07-24 02:05:00|1382.83|1375.63|1387.55|1380.35|1387.68|1380.48|1382.82|1375.62|703
1721787000000|2024-07-24 02:10:00|1387.5|1380.3|1386.64|1379.44|1387.88|1380.68|1384.75|1377.55|655
1721787300000|2024-07-24 02:15:00|1386.63|1379.43|1384.69|1377.49|1386.86|1379.66|1382.32|1375.12|715
1721787600000|2024-07-24 02:20:00|1384.64|1377.44|1383.67|1376.47|1385.02|1377.82|1381.7|1374.5|721
1721787900000|2024-07-24 02:25:00|1383.72|1376.52|1386.01|1378.81|1386.16|1378.96|1383.14|1375.94|645
1721788200000|2024-07-24 02:30:00|1385.99|1378.79|1390.75|1383.55|1390.87|1383.67|1385.98|1378.78|729
1721788500000|2024-07-24 02:35:00|1390.8|1383.6|1385.7|1378.5|1390.87|1383.67|1385.42|1378.22|633
1721788800000|2024-07-24 02:40:00|1385.73|1378.53|1387.34|1380.14|1387.39|1380.19|1385.18|1377.98|587
1721789100000|2024-07-24 02:45:00|1387.29|1380.09|1386.29|1379.09|1388.74|1381.54|1385.52|1378.32|559
1721789400000|2024-07-24 02:50:00|1386.36|1379.16|1389.32|1382.12|1390.08|1382.88|1386.14|1378.94|636
1721789700000|2024-07-24 02:55:00|1389.28|1382.08|1389.3|1382.1|1390.92|1383.72|1388.96|1381.76|611
1721790000000|2024-07-24 03:00:00|1389.31|1382.11|1386.33|1379.13|1390.86|1383.66|1386.26|1379.06|700
1721790300000|2024-07-24 03:05:00|1386.34|1379.14|1385.53|1378.33|1387.38|1380.18|1384.35|1377.15|715
1721790600000|2024-07-24 03:10:00|1385.57|1378.37|1386.35|1379.15|1386.9|1379.7|1385.32|1378.12|618
1721790900000|2024-07-24 03:15:00|1386.4|1379.2|1387.32|1380.12|1388.85|1381.65|1384.38|1377.18|683
1721791200000|2024-07-24 03:20:00|1387.28|1380.08|1388.38|1381.18|1390.03|1382.83|1386.96|1379.76|662
1721791500000|2024-07-24 03:25:00|1388.39|1381.19|1388.44|1381.24|1389.09|1381.89|1387.36|1380.16|642
1721791800000|2024-07-24 03:30:00|1388.45|1381.25|1388.3|1381.1|1389.12|1381.92|1387.26|1380.06|574
1721792100000|2024-07-24 03:35:00|1388.23|1381.03|1388.37|1381.17|1390.1|1382.9|1387.25|1380.05|579
1721792400000|2024-07-24 03:40:00|1388.38|1381.18|1391.6|1384.4|1392.17|1384.97|1388.19|1380.99|719
1721792700000|2024-07-24 03:45:00|1391.55|1384.35|1389.47|1382.27|1392.72|1385.52|1389.4|1382.2|625
1721793000000|2024-07-24 03:50:00|1389.44|1382.24|1389.6|1382.4|1389.92|1382.72|1388.42|1381.22|628
1721793300000|2024-07-24 03:55:00|1389.55|1382.35|1390.34|1383.14|1390.7|1383.5|1389.3|1382.1|680
1721793600000|2024-07-24 04:00:00|1390.29|1383.09|1389.12|1381.92|1390.66|1383.46|1387.23|1380.03|432
1721793900000|2024-07-24 04:05:00|1389.11|1381.91|1385.57|1378.37|1389.2|1382|1385.4|1378.2|599
1721794200000|2024-07-24 04:10:00|1385.54|1378.34|1385.51|1378.31|1386.83|1379.63|1383.71|1376.51|725
1721794500000|2024-07-24 04:15:00|1385.5|1378.3|1387.53|1380.33|1387.6|1380.4|1385.26|1378.06|684
1721794800000|2024-07-24 04:20:00|1387.58|1380.38|1388.33|1381.13|1388.57|1381.37|1386.99|1379.79|420
1721795100000|2024-07-24 04:25:00|1388.34|1381.14|1388.18|1380.98|1388.83|1381.63|1386.68|1379.48|515
1721795400000|2024-07-24 04:30:00|1387.9|1380.7|1389.04|1381.84|1390.49|1383.29|1387.27|1380.07|517
1721795700000|2024-07-24 04:35:00|1389.06|1381.86|1387.41|1380.21|1389.82|1382.62|1387.38|1380.18|537
1721796000000|2024-07-24 04:40:00|1387.4|1380.2|1384.51|1377.31|1387.79|1380.59|1383.3|1376.1|629
1721796300000|2024-07-24 04:45:00|1384.48|1377.28|1385.34|1378.14|1386.4|1379.2|1383.44|1376.24|553
1721796600000|2024-07-24 04:50:00|1385.42|1378.22|1385.46|1378.26|1387.4|1380.2|1385.03|1377.83|553
1721796900000|2024-07-24 04:55:00|1385.47|1378.27|1385.27|1378.07|1387.1|1379.9|1384.7|1377.5|393
1721797200000|2024-07-24 05:00:00|1385.2|1378|1381.1|1373.9|1385.79|1378.59|1380.9|1373.7|604
1721797500000|2024-07-24 05:05:00|1381.11|1373.91|1381.72|1374.52|1382.75|1375.55|1380.39|1373.19|516
1721797800000|2024-07-24 05:10:00|1381.67|1374.47|1381.04|1373.84|1381.89|1374.69|1380.1|1372.9|547
1721798100000|2024-07-24 05:15:00|1381.02|1373.82|1378.08|1370.88|1381.05|1373.85|1378.08|1370.88|415
1721798400000|2024-07-24 05:20:00|1378.1|1370.9|1375.62|1368.42|1378.83|1371.63|1374.68|1367.48|564
1721798700000|2024-07-24 05:25:00|1375.6|1368.4|1374.54|1367.34|1376.89|1369.69|1373.09|1365.89|638
1721799000000|2024-07-24 05:30:00|1374.52|1367.32|1376.33|1369.13|1377.95|1370.75|1374.29|1367.09|575
1721799300000|2024-07-24 05:35:00|1376.44|1369.24|1375.34|1368.14|1377.58|1370.38|1374.84|1367.64|523
1721799600000|2024-07-24 05:40:00|1375.39|1368.19|1376.86|1369.66|1376.87|1369.67|1374.02|1366.82|578
1721799900000|2024-07-24 05:45:00|1376.36|1369.16|1377.05|1369.85|1379.1|1371.9|1376.32|1369.12|515
1721800200000|2024-07-24 05:50:00|1377.06|1369.86|1378.27|1371.07|1380.4|1373.2|1377.05|1369.85|396
1721800500000|2024-07-24 05:55:00|1378.33|1371.13|1379.13|1371.93|1380.69|1373.49|1378.27|1371.07|620
1721800800000|2024-07-24 06:00:00|1379.15|1371.95|1377.44|1370.24|1379.82|1372.62|1376.36|1369.16|705
1721801100000|2024-07-24 06:05:00|1377.36|1370.16|1380.82|1373.62|1381.63|1374.43|1377.34|1370.14|678
1721801400000|2024-07-24 06:10:00|1380.39|1373.19|1381.32|1374.12|1381.65|1374.45|1379.29|1372.09|532
1721801700000|2024-07-24 06:15:00|1381.26|1374.06|1382.39|1375.19|1383.63|1376.43|1380.29|1373.09|685
1721802000000|2024-07-24 06:20:00|1382.37|1375.17|1383.02|1375.82|1385.79|1378.59|1381.5|1374.3|552
1721802300000|2024-07-24 06:25:00|1382.93|1375.73|1380.4|1373.2|1383.1|1375.9|1380.18|1372.98|449
1721802600000|2024-07-24 06:30:00|1380.35|1373.15|1379.37|1372.17|1382.82|1375.62|1379.28|1372.08|640
1721802900000|2024-07-24 06:35:00|1379.38|1372.18|1377.66|1370.46|1382.1|1374.9|1376.6|1369.4|567
1721803200000|2024-07-24 06:40:00|1377.68|1370.48|1377.3|1370.1|1378.63|1371.43|1375.44|1368.24|587
1721803500000|2024-07-24 06:45:00|1377.79|1370.59|1378.53|1371.33|1379.16|1371.96|1377.29|1370.09|630
1721803800000|2024-07-24 06:50:00|1378.5|1371.3|1380.12|1372.92|1380.64|1373.44|1377.94|1370.74|541
1721804100000|2024-07-24 06:55:00|1380.15|1372.95|1383.49|1376.29|1385.2|1378|1379.25|1372.05|586
1721804400000|2024-07-24 07:00:00|1383.46|1376.26|1382.95|1375.75|1384.99|1377.79|1382.12|1374.92|633
1721804700000|2024-07-24 07:05:00|1383.03|1375.83|1382.41|1375.21|1383.07|1375.87|1380.43|1373.23|563
1721805000000|2024-07-24 07:10:00|1382.39|1375.19|1387.02|1379.82|1387.03|1379.83|1382|1374.8|536
1721805300000|2024-07-24 07:15:00|1387.03|1379.83|1385.44|1378.24|1387.1|1379.9|1384.71|1377.51|608
1721805600000|2024-07-24 07:20:00|1385.43|1378.23|1387.92|1380.72|1388.08|1380.88|1385.34|1378.14|593
1721805900000|2024-07-24 07:25:00|1387.85|1380.65|1388.33|1381.13|1388.85|1381.65|1386.88|1379.68|505
1721806200000|2024-07-24 07:30:00|1388.29|1381.09|1386.96|1379.76|1389.65|1382.45|1385.86|1378.66|601
1721806500000|2024-07-24 07:35:00|1386.97|1379.77|1387.33|1380.13|1388.43|1381.23|1386.85|1379.65|569
1721806800000|2024-07-24 07:40:00|1387.35|1380.15|1389.25|1382.05|1389.85|1382.65|1387.35|1380.15|437
1721807100000|2024-07-24 07:45:00|1389.24|1382.04|1388.36|1381.16|1389.85|1382.65|1388.35|1381.15|367
1721807400000|2024-07-24 07:50:00|1388.44|1381.24|1388.21|1381.01|1388.52|1381.32|1387.07|1379.87|503
1721807700000|2024-07-24 07:55:00|1388.23|1381.03|1389.34|1382.14|1389.68|1382.48|1388.07|1380.87|487
1721808000000|2024-07-24 08:00:00|1389.33|1382.13|1379.17|1371.97|1390.58|1383.38|1378.63|1371.43|728
1721808300000|2024-07-24 08:05:00|1379.15|1371.95|1382.85|1375.65|1382.91|1375.71|1377.21|1370.01|869
1721808600000|2024-07-24 08:10:00|1383.2|1376|1384.22|1377.02|1386.55|1379.35|1382.82|1375.62|861
1721808900000|2024-07-24 08:15:00|1384.24|1377.04|1385.17|1377.97|1386.8|1379.6|1383.94|1376.74|803
1721809200000|2024-07-24 08:20:00|1385.12|1377.92|1381.15|1373.95|1388.13|1380.93|1380.94|1373.74|776
1721809500000|2024-07-24 08:25:00|1381.21|1374.01|1381.14|1373.94|1382.98|1375.78|1380.5|1373.3|754
1721809800000|2024-07-24 08:30:00|1381.12|1373.92|1384.16|1376.96|1384.89|1377.69|1380.6|1373.4|822
1721810100000|2024-07-24 08:35:00|1384.14|1376.94|1384.33|1377.13|1384.94|1377.74|1381.36|1374.16|758
1721810400000|2024-07-24 08:40:00|1384.3|1377.1|1384.38|1377.18|1386.85|1379.65|1383.17|1375.97|794
1721810700000|2024-07-24 08:45:00|1384.37|1377.17|1382.96|1375.76|1385.34|1378.14|1381.54|1374.34|831
1721811000000|2024-07-24 08:50:00|1383.08|1375.88|1383.18|1375.98|1385.89|1378.69|1382.64|1375.44|763
1721811300000|2024-07-24 08:55:00|1383.16|1375.96|1384.22|1377.02|1384.24|1377.04|1382.26|1375.06|637
1721811600000|2024-07-24 09:00:00|1384.24|1377.04|1385.14|1377.94|1385.27|1378.07|1382.26|1375.06|648
1721811900000|2024-07-24 09:05:00|1385.15|1377.95|1382.42|1375.22|1385.71|1378.51|1382.15|1374.95|704
1721812200000|2024-07-24 09:10:00|1382.38|1375.18|1382.36|1375.16|1383.1|1375.9|1382.01|1374.81|446
1721812500000|2024-07-24 09:15:00|1382.32|1375.12|1385.15|1377.95|1385.93|1378.73|1382.3|1375.1|607
1721812800000|2024-07-24 09:20:00|1385.1|1377.9|1384.12|1376.92|1386.84|1379.64|1384|1376.8|603
1721813100000|2024-07-24 09:25:00|1384.11|1376.91|1384.36|1377.16|1384.89|1377.69|1382.09|1374.89|556
1721813400000|2024-07-24 09:30:00|1384.35|1377.15|1383.74|1376.54|1386.18|1378.98|1383.29|1376.09|739
1721813700000|2024-07-24 09:35:00|1383.55|1376.35|1385.08|1377.88|1386.19|1378.99|1383.36|1376.16|667
1721814000000|2024-07-24 09:40:00|1385.09|1377.89|1385.09|1377.89|1385.39|1378.19|1384.19|1376.99|465
1721814300000|2024-07-24 09:45:00|1385.11|1377.91|1386.06|1378.86|1386.92|1379.72|1384.49|1377.29|557
1721814600000|2024-07-24 09:50:00|1386.07|1378.87|1386.51|1379.31|1388.37|1381.17|1386.07|1378.87|504
1721814900000|2024-07-24 09:55:00|1386.49|1379.29|1387.14|1379.94|1387.9|1380.7|1386.33|1379.13|606
1721815200000|2024-07-24 10:00:00|1387.13|1379.93|1387.65|1380.45|1388.48|1381.28|1386.92|1379.72|535
1721815500000|2024-07-24 10:05:00|1387.84|1380.64|1389.27|1382.07|1389.76|1382.56|1387.4|1380.2|420
1721815800000|2024-07-24 10:10:00|1389.86|1382.66|1387.67|1380.47|1390.01|1382.81|1387.55|1380.35|583
1721816100000|2024-07-24 10:15:00|1387.56|1380.36|1388.4|1381.2|1388.88|1381.68|1385.4|1378.2|582
1721816400000|2024-07-24 10:20:00|1388.45|1381.25|1387.45|1380.25|1389.25|1382.05|1385.05|1377.85|635
1721816700000|2024-07-24 10:25:00|1387.39|1380.19|1386.29|1379.09|1388.37|1381.17|1386.25|1379.05|407
1721817000000|2024-07-24 10:30:00|1386.04|1378.84|1386.02|1378.82|1386.7|1379.5|1384.31|1377.11|853
1721817300000|2024-07-24 10:35:00|1385.62|1378.42|1388.03|1380.83|1388.03|1380.83|1385.14|1377.94|768
1721817600000|2024-07-24 10:40:00|1388|1380.8|1390.02|1382.82|1390.16|1382.96|1387.46|1380.26|758
1721817900000|2024-07-24 10:45:00|1389.77|1382.57|1388.3|1381.1|1390.95|1383.75|1387.97|1380.77|688
1721818200000|2024-07-24 10:50:00|1388.29|1381.09|1387.87|1380.67|1390.25|1383.05|1387.53|1380.33|763
1721818500000|2024-07-24 10:55:00|1387.84|1380.64|1389.39|1382.19|1390.1|1382.9|1387.76|1380.56|778
1721818800000|2024-07-24 11:00:00|1389.19|1381.99|1387.4|1380.2|1390.08|1382.88|1386.36|1379.16|775
1721819100000|2024-07-24 11:05:00|1387.35|1380.15|1388.4|1381.2|1389.23|1382.03|1386.28|1379.08|649
1721819400000|2024-07-24 11:10:00|1388.43|1381.23|1388.19|1380.99|1389.4|1382.2|1387.98|1380.78|575
1721819700000|2024-07-24 11:15:00|1388.23|1381.03|1388.48|1381.28|1389.46|1382.26|1387.8|1380.6|594
1721820000000|2024-07-24 11:20:00|1388.53|1381.33|1390.3|1383.1|1391.07|1383.87|1387.86|1380.66|579
1721820300000|2024-07-24 11:25:00|1390.35|1383.15|1389.45|1382.25|1390.77|1383.57|1389.27|1382.07|348
1721820600000|2024-07-24 11:30:00|1389.36|1382.16|1391.37|1384.17|1391.62|1384.42|1388.21|1381.01|496
1721820900000|2024-07-24 11:35:00|1391.36|1384.16|1390.87|1383.67|1392.87|1385.67|1389.92|1382.72|613
1721821200000|2024-07-24 11:40:00|1390.86|1383.66|1390.98|1383.78|1392.86|1385.66|1390.08|1382.88|555
1721821500000|2024-07-24 11:45:00|1390.95|1383.75|1390.22|1383.02|1391.04|1383.84|1388.23|1381.03|638
1721821800000|2024-07-24 11:50:00|1390.63|1383.43|1390.58|1383.38|1391.92|1384.72|1389.17|1381.97|731
1721822100000|2024-07-24 11:55:00|1390.29|1383.09|1390.76|1383.56|1391.49|1384.29|1389.9|1382.7|621
1721822400000|2024-07-24 12:00:00|1390.5|1383.3|1390.52|1383.32|1391.8|1384.6|1389.14|1381.94|683
1721822700000|2024-07-24 12:05:00|1390.54|1383.34|1389.72|1382.52|1391.1|1383.9|1389.13|1381.93|507
1721823000000|2024-07-24 12:10:00|1389.68|1382.48|1390.08|1382.88|1390.12|1382.92|1389.13|1381.93|436
1721823300000|2024-07-24 12:15:00|1389.75|1382.55|1388.64|1381.44|1391.43|1384.23|1388.5|1381.3|631
1721823600000|2024-07-24 12:20:00|1388.62|1381.42|1390.64|1383.44|1391.78|1384.58|1388.5|1381.3|566
1721823900000|2024-07-24 12:25:00|1390.62|1383.42|1391.63|1384.43|1391.81|1384.61|1389.21|1382.01|475
1721824200000|2024-07-24 12:30:00|1391.59|1384.39|1394.53|1387.33|1395.59|1388.39|1391.33|1384.13|395
1721824500000|2024-07-24 12:35:00|1394.55|1387.35|1391.35|1384.15|1396.03|1388.83|1391.35|1384.15|543
1721824800000|2024-07-24 12:40:00|1391.97|1384.77|1392.3|1385.1|1392.97|1385.77|1391.35|1384.15|269
1721825100000|2024-07-24 12:45:00|1391.99|1384.79|1388.4|1381.2|1391.99|1384.79|1387.61|1380.41|417
1721825400000|2024-07-24 12:50:00|1388.36|1381.16|1386.62|1379.42|1388.49|1381.29|1386.3|1379.1|671
1721825700000|2024-07-24 12:55:00|1386.74|1379.54|1385.3|1378.1|1387.03|1379.83|1384.52|1377.32|607
1721826000000|2024-07-24 13:00:00|1385.16|1377.96|1386.48|1379.28|1388.02|1380.82|1385.02|1377.82|617
1721826300000|2024-07-24 13:05:00|1386.42|1379.22|1387.62|1380.42|1387.9|1380.7|1385.43|1378.23|546
1721826600000|2024-07-24 13:10:00|1387.64|1380.44|1390.53|1383.33|1390.92|1383.72|1386.93|1379.73|421
1721826900000|2024-07-24 13:15:00|1390.6|1383.4|1392.47|1385.27|1393.32|1386.12|1390.53|1383.33|288
1721827200000|2024-07-24 13:20:00|1392.49|1385.29|1396.4|1389.2|1398.74|1391.54|1392.24|1385.04|582
1721827500000|2024-07-24 13:25:00|1396.41|1389.21|1394.88|1387.68|1396.78|1389.58|1394.32|1387.12|748
1721827800000|2024-07-24 13:30:00|1394.75|1387.55|1391.99|1384.79|1396.38|1389.18|1391.15|1383.95|838
1721828100000|2024-07-24 13:35:00|1391.98|1384.78|1395.76|1388.56|1396.04|1388.84|1391.16|1383.96|811
1721828400000|2024-07-24 13:40:00|1395.71|1388.51|1395.6|1388.4|1398.07|1390.87|1393.93|1386.73|768
1721828700000|2024-07-24 13:45:00|1395.61|1388.41|1394.13|1386.93|1396.51|1389.31|1391.6|1384.4|785
1721829000000|2024-07-24 13:50:00|1394.16|1386.96|1391.55|1384.35|1394.37|1387.17|1390.35|1383.15|521
1721829300000|2024-07-24 13:55:00|1391.44|1384.24|1386.84|1379.64|1391.94|1384.74|1386.25|1379.05|561
1721829600000|2024-07-24 14:00:00|1386.82|1379.62|1387.37|1380.17|1389.95|1382.75|1385.61|1378.41|829
1721829900000|2024-07-24 14:05:00|1387.41|1380.21|1389.62|1382.42|1390.12|1382.92|1386.3|1379.1|704
1721830200000|2024-07-24 14:10:00|1389.64|1382.44|1390.94|1383.74|1392.01|1384.81|1387.53|1380.33|739
1721830500000|2024-07-24 14:15:00|1391.01|1383.81|1392.53|1385.33|1392.9|1385.7|1388.83|1381.63|765
1721830800000|2024-07-24 14:20:00|1392.5|1385.3|1393.54|1386.34|1394.94|1387.74|1391.13|1383.93|755
1721831100000|2024-07-24 14:25:00|1393.53|1386.33|1393.34|1386.14|1394.06|1386.86|1391.08|1383.88|615
1721831400000|2024-07-24 14:30:00|1393.31|1386.11|1398.02|1390.82|1399.22|1392.02|1392.08|1384.88|791
1721831700000|2024-07-24 14:35:00|1397.97|1390.77|1394.58|1387.38|1399.4|1392.2|1394.58|1387.38|892
1721832000000|2024-07-24 14:40:00|1394.55|1387.35|1393.19|1385.99|1395.03|1387.83|1392.41|1385.21|761
1721832300000|2024-07-24 14:45:00|1392.98|1385.78|1394.59|1387.39|1395.07|1387.87|1389.45|1382.25|840
1721832600000|2024-07-24 14:50:00|1394.61|1387.41|1393.33|1386.13|1395.1|1387.9|1392.3|1385.1|698
1721832900000|2024-07-24 14:55:00|1393.34|1386.14|1396.02|1388.82|1397.87|1390.67|1393.34|1386.14|742
1721833200000|2024-07-24 15:00:00|1396|1388.8|1394.66|1387.46|1396.74|1389.54|1394.45|1387.25|612
1721833500000|2024-07-24 15:05:00|1394.64|1387.44|1392.71|1385.51|1395.92|1388.72|1390.38|1383.18|741
1721833800000|2024-07-24 15:10:00|1392.72|1385.52|1391.49|1384.29|1393.1|1385.9|1390.3|1383.1|744
1721834100000|2024-07-24 15:15:00|1391.4|1384.2|1388.62|1381.42|1393.34|1386.14|1388.22|1381.02|708
1721834400000|2024-07-24 15:20:00|1388.6|1381.4|1381.19|1373.99|1389.23|1382.03|1381.05|1373.85|699
1721834700000|2024-07-24 15:25:00|1381.2|1374|1383.5|1376.3|1385.61|1378.41|1380.04|1372.84|760
1721835000000|2024-07-24 15:30:00|1383.48|1376.28|1385.74|1378.54|1385.85|1378.65|1381.4|1374.2|768
1721835300000|2024-07-24 15:35:00|1385.81|1378.61|1382.96|1375.76|1386.9|1379.7|1382.77|1375.57|601
1721835600000|2024-07-24 15:40:00|1382.93|1375.73|1380.22|1373.02|1383.18|1375.98|1379.44|1372.24|593
1721835900000|2024-07-24 15:45:00|1380.19|1372.99|1378.61|1371.41|1381.99|1374.79|1376.86|1369.66|673
1721836200000|2024-07-24 15:50:00|1378.54|1371.34|1381.63|1374.43|1382.01|1374.81|1377.92|1370.72|839
1721836500000|2024-07-24 15:55:00|1381.81|1374.61|1377.25|1370.05|1382.43|1375.23|1377.25|1370.05|680
1721836800000|2024-07-24 16:00:00|1377.3|1370.1|1379.28|1372.08|1379.96|1372.76|1376.93|1369.73|802
1721837100000|2024-07-24 16:05:00|1379.06|1371.86|1371.83|1364.63|1379.28|1372.08|1371.71|1364.51|785
1721837400000|2024-07-24 16:10:00|1371.82|1364.62|1378.77|1371.57|1379|1371.8|1371.1|1363.9|867
1721837700000|2024-07-24 16:15:00|1378.76|1371.56|1382.29|1375.09|1382.85|1375.65|1378|1370.8|883
1721838000000|2024-07-24 16:20:00|1382.22|1375.02|1380.43|1373.23|1383.13|1375.93|1379.89|1372.69|819
1721838300000|2024-07-24 16:25:00|1380.44|1373.24|1381.21|1374.01|1383.1|1375.9|1380.05|1372.85|911
1721838600000|2024-07-24 16:30:00|1381.19|1373.99|1381.73|1374.53|1382.66|1375.46|1379.7|1372.5|737
1721838900000|2024-07-24 16:35:00|1381.78|1374.58|1384.65|1377.45|1384.83|1377.63|1381.5|1374.3|677
1721839200000|2024-07-24 16:40:00|1384.74|1377.54|1384.88|1377.68|1385.83|1378.63|1383.99|1376.79|572
1721839500000|2024-07-24 16:45:00|1384.9|1377.7|1389.47|1382.27|1389.49|1382.29|1383.31|1376.11|543
1721839800000|2024-07-24 16:50:00|1389.29|1382.09|1388.02|1380.82|1389.44|1382.24|1387.32|1380.12|581
1721840100000|2024-07-24 16:55:00|1387.99|1380.79|1387.15|1379.95|1388.29|1381.09|1384.18|1376.98|716
1721840400000|2024-07-24 17:00:00|1387.16|1379.96|1387.64|1380.44|1389.22|1382.02|1385.61|1378.41|746
1721840700000|2024-07-24 17:05:00|1387.65|1380.45|1389.63|1382.43|1390|1382.8|1387.23|1380.03|730
1721841000000|2024-07-24 17:10:00|1389.58|1382.38|1388.21|1381.01|1389.85|1382.65|1387.91|1380.71|516
1721841300000|2024-07-24 17:15:00|1388.12|1380.92|1385.23|1378.03|1389.04|1381.84|1384.62|1377.42|684
1721841600000|2024-07-24 17:20:00|1385.17|1377.97|1387.56|1380.36|1389.88|1382.68|1384.7|1377.5|656
1721841900000|2024-07-24 17:25:00|1387.61|1380.41|1389.96|1382.76|1390.66|1383.46|1387.46|1380.26|696
1721842200000|2024-07-24 17:30:00|1390|1382.8|1390.01|1382.81|1390.66|1383.46|1388.1|1380.9|698
1721842500000|2024-07-24 17:35:00|1389.95|1382.75|1390.01|1382.81|1391|1383.8|1389.16|1381.96|549
1721842800000|2024-07-24 17:40:00|1390.02|1382.82|1390.4|1383.2|1391.1|1383.9|1389.86|1382.66|524
1721843100000|2024-07-24 17:45:00|1390.34|1383.14|1390.06|1382.86|1391.02|1383.82|1389.1|1381.9|567
1721843400000|2024-07-24 17:50:00|1390.26|1383.06|1387.23|1380.03|1390.45|1383.25|1387.02|1379.82|501
1721843700000|2024-07-24 17:55:00|1387.18|1379.98|1388.4|1381.2|1389.23|1382.03|1387.16|1379.96|455
1721844000000|2024-07-24 18:00:00|1388.43|1381.23|1386.89|1379.69|1388.97|1381.77|1386.15|1378.95|703
1721844300000|2024-07-24 18:05:00|1386.96|1379.76|1388.39|1381.19|1389.2|1382|1386.36|1379.16|569
1721844600000|2024-07-24 18:10:00|1388.79|1381.59|1389.45|1382.25|1389.66|1382.46|1388.1|1380.9|119
1721844900000|2024-07-24 18:15:00|1389.39|1382.19|1384.4|1377.2|1389.74|1382.54|1384.16|1376.96|587
1721845200000|2024-07-24 18:20:00|1384.43|1377.23|1380.11|1372.91|1384.79|1377.59|1379.2|1372|737
1721845500000|2024-07-24 18:25:00|1379.96|1372.76|1380.12|1372.92|1382.41|1375.21|1379.41|1372.21|560
1721845800000|2024-07-24 18:30:00|1380.11|1372.91|1377.43|1370.23|1381.67|1374.47|1377.09|1369.89|585
1721846100000|2024-07-24 18:35:00|1377.55|1370.35|1376.21|1369.01|1379.4|1372.2|1375.7|1368.5|747
1721846400000|2024-07-24 18:40:00|1376.26|1369.06|1372.86|1365.66|1376.98|1369.78|1371.67|1364.47|817
1721846700000|2024-07-24 18:45:00|1372.83|1365.63|1371.55|1364.35|1374|1366.8|1371.3|1364.1|711
1721847000000|2024-07-24 18:50:00|1371.6|1364.4|1372.67|1365.47|1373.8|1366.6|1369.62|1362.42|633
1721847300000|2024-07-24 18:55:00|1372.8|1365.6|1371.55|1364.35|1374.83|1367.63|1370.24|1363.04|591
1721847600000|2024-07-24 19:00:00|1371.5|1364.3|1370.15|1362.95|1372.5|1365.3|1368.3|1361.1|711
1721847900000|2024-07-24 19:05:00|1370.17|1362.97|1370.63|1363.43|1372.89|1365.69|1367.9|1360.7|750
1721848200000|2024-07-24 19:10:00|1370.68|1363.48|1373.6|1366.4|1374.21|1367.01|1370.56|1363.36|688
1721848500000|2024-07-24 19:15:00|1373.65|1366.45|1368.92|1361.72|1373.69|1366.49|1368.49|1361.29|752
1721848800000|2024-07-24 19:20:00|1368.87|1361.67|1368.92|1361.72|1370.95|1363.75|1368.15|1360.95|633
1721849100000|2024-07-24 19:25:00|1368.81|1361.61|1369.43|1362.23|1369.95|1362.75|1366.6|1359.4|483
1721849400000|2024-07-24 19:30:00|1369.4|1362.2|1369.41|1362.21|1370.93|1363.73|1368.47|1361.27|517
1721849700000|2024-07-24 19:35:00|1369.4|1362.2|1369.79|1362.59|1371.08|1363.88|1368.25|1361.05|617
1721850000000|2024-07-24 19:40:00|1369.83|1362.63|1368.43|1361.23|1370.03|1362.83|1368.26|1361.06|537
1721850300000|2024-07-24 19:45:00|1368.35|1361.15|1368.79|1361.59|1370.91|1363.71|1367.11|1359.91|502
1721850600000|2024-07-24 19:50:00|1368.69|1361.49|1362.37|1355.17|1369.06|1361.86|1361.91|1354.71|606
1721850900000|2024-07-24 19:55:00|1362.44|1355.24|1361.38|1354.18|1363.95|1356.75|1360.72|1353.52|759
1721851200000|2024-07-24 20:00:00|1361.44|1354.24|1363.42|1356.22|1363.92|1356.72|1360.73|1353.53|824
1721851500000|2024-07-24 20:05:00|1363.39|1356.19|1361.85|1354.65|1364.04|1356.84|1360.45|1353.25|579
1721851800000|2024-07-24 20:10:00|1361.88|1354.68|1361.38|1354.18|1362.64|1355.44|1360.57|1353.37|401
1721852100000|2024-07-24 20:15:00|1361.36|1354.16|1363.76|1356.56|1364.09|1356.89|1360.72|1353.52|553
1721852400000|2024-07-24 20:20:00|1363.75|1356.55|1365.3|1358.1|1366.06|1358.86|1363.66|1356.46|360
1721852700000|2024-07-24 20:25:00|1365.38|1358.18|1364.19|1356.99|1366.19|1358.99|1363.24|1356.04|549
1721853000000|2024-07-24 20:30:00|1364.2|1357|1364.12|1356.92|1367.06|1359.86|1363.45|1356.25|522
1721853300000|2024-07-24 20:35:00|1364.11|1356.91|1363.17|1355.97|1365.4|1358.2|1362.8|1355.6|428
1721853600000|2024-07-24 20:40:00|1363.18|1355.98|1363.55|1356.35|1364.02|1356.82|1362.34|1355.14|326
1721853900000|2024-07-24 20:45:00|1363.6|1356.4|1363.63|1356.43|1366.4|1359.2|1363.55|1356.35|433
1721854200000|2024-07-24 20:50:00|1363.62|1356.42|1365.45|1358.25|1365.96|1358.76|1363.33|1356.13|342
1721854500000|2024-07-24 20:55:00|1365.38|1358.18|1366.53|1359.33|1366.6|1359.4|1365.32|1358.12|349
1721854800000|2024-07-24 21:00:00|1366.6|1359.4|1363.49|1356.29|1366.86|1359.66|1363.25|1356.05|681
1721855100000|2024-07-24 21:05:00|1363.41|1356.21|1362.53|1355.33|1365.77|1358.57|1362.52|1355.32|681
1721855400000|2024-07-24 21:10:00|1362.5|1355.3|1350.56|1343.36|1362.62|1355.42|1346.22|1339.02|848
1721855700000|2024-07-24 21:15:00|1350.83|1343.63|1350.44|1343.24|1353.09|1345.89|1348.95|1341.75|921
1721856000000|2024-07-24 21:20:00|1350.41|1343.21|1351.87|1344.67|1352.58|1345.38|1349.33|1342.13|507
1721856300000|2024-07-24 21:25:00|1351.86|1344.66|1345.09|1337.89|1351.86|1344.66|1345.06|1337.86|551
1721856600000|2024-07-24 21:30:00|1345.19|1337.99|1343.4|1336.2|1345.24|1338.04|1330.9|1323.7|816
1721856900000|2024-07-24 21:35:00|1343.38|1336.18|1342.92|1335.72|1343.84|1336.64|1340.63|1333.43|412
1721857200000|2024-07-24 21:40:00|1342.88|1335.68|1341.44|1334.24|1343.08|1335.88|1340.98|1333.78|205
1721857500000|2024-07-24 21:45:00|1341.47|1334.27|1345.68|1338.48|1345.7|1338.5|1341.2|1334|364
1721857800000|2024-07-24 21:50:00|1345.7|1338.5|1349.79|1342.59|1349.79|1342.59|1345.64|1338.44|318
1721858100000|2024-07-24 21:55:00|1349.77|1342.57|1349.03|1341.83|1350.8|1343.6|1348.58|1341.38|484
1721858400000|2024-07-24 22:00:00|1348.7|1341.5|1345.48|1338.28|1349.06|1341.86|1343.29|1336.09|619
1721858700000|2024-07-24 22:05:00|1345.53|1338.33|1346.11|1338.91|1347.1|1339.9|1342.5|1335.3|939
1721859000000|2024-07-24 22:10:00|1346.1|1338.9|1346.03|1338.83|1348.18|1340.98|1343.21|1336.01|853
1721859300000|2024-07-24 22:15:00|1345.98|1338.78|1345.15|1337.95|1347.11|1339.91|1344.06|1336.86|978
1721859600000|2024-07-24 22:20:00|1345.16|1337.96|1348.17|1340.97|1348.22|1341.02|1344.3|1337.1|1004
1721859900000|2024-07-24 22:25:00|1348.19|1340.99|1349.29|1342.09|1349.96|1342.76|1348.06|1340.86|727
1721860200000|2024-07-24 22:30:00|1349.22|1342.02|1345.63|1338.43|1349.99|1342.79|1342.95|1335.75|839
1721860500000|2024-07-24 22:35:00|1345.71|1338.51|1343.66|1336.46|1346.23|1339.03|1343.52|1336.32|614
1721860800000|2024-07-24 22:40:00|1343.69|1336.49|1343.9|1336.7|1344.11|1336.91|1342.26|1335.06|715
1721861100000|2024-07-24 22:45:00|1343.77|1336.57|1338.72|1331.52|1346.96|1339.76|1338.3|1331.1|727
1721861400000|2024-07-24 22:50:00|1338.68|1331.48|1337.88|1330.68|1339.98|1332.78|1336.28|1329.08|700
1721861700000|2024-07-24 22:55:00|1337.94|1330.74|1337.41|1330.21|1338.5|1331.3|1335.69|1328.49|684
1721862000000|2024-07-24 23:00:00|1337.44|1330.24|1333.35|1326.15|1338.02|1330.82|1332.31|1325.11|785
1721862300000|2024-07-24 23:05:00|1333.32|1326.12|1336.48|1329.28|1337.25|1330.05|1329.22|1322.02|919
1721862600000|2024-07-24 23:10:00|1336.7|1329.5|1337.61|1330.41|1338.12|1330.92|1334.26|1327.06|869
1721862900000|2024-07-24 23:15:00|1337.58|1330.38|1335.47|1328.27|1338.92|1331.72|1333.42|1326.22|821
1721863200000|2024-07-24 23:20:00|1335.44|1328.24|1333.23|1326.03|1336.38|1329.18|1331.76|1324.56|714
1721863500000|2024-07-24 23:25:00|1333.24|1326.04|1334.03|1326.83|1334.09|1326.89|1330.62|1323.42|755
1721863800000|2024-07-24 23:30:00|1334.2|1327|1336.15|1328.95|1338.19|1330.99|1332.39|1325.19|800
1721864100000|2024-07-24 23:35:00|1336.01|1328.81|1337.53|1330.33|1337.95|1330.75|1334.67|1327.47|789
1721864400000|2024-07-24 23:40:00|1337.58|1330.38|1340.76|1333.56|1340.97|1333.77|1337.36|1330.16|667
1721864700000|2024-07-24 23:45:00|1340.32|1333.12|1342.04|1334.84|1342.62|1335.42|1339.92|1332.72|780
1721865000000|2024-07-24 23:50:00|1342.03|1334.83|1342.99|1335.79|1343.15|1335.95|1340.98|1333.78|719
1721865300000|2024-07-24 23:55:00|1342.95|1335.75|1343.98|1336.78|1344.75|1337.55|1342.91|1335.71|669
1721865600000|2024-07-25 00:00:00|1343.99|1336.79|1345.19|1337.99|1345.97|1338.77|1343.09|1335.89|763
1721865900000|2024-07-25 00:05:00|1345.16|1337.96|1343.99|1336.79|1345.23|1338.03|1343.72|1336.52|734
1721866200000|2024-07-25 00:10:00|1344.08|1336.88|1344.19|1336.99|1344.28|1337.08|1341.14|1333.94|807
1721866500000|2024-07-25 00:15:00|1344.22|1337.02|1345.71|1338.51|1346.35|1339.15|1341.39|1334.19|904
1721866800000|2024-07-25 00:20:00|1345.72|1338.52|1347.21|1340.01|1347.95|1340.75|1345.51|1338.31|715
1721867100000|2024-07-25 00:25:00|1347.15|1339.95|1346.05|1338.85|1347.85|1340.65|1344.95|1337.75|741
1721867400000|2024-07-25 00:30:00|1346.03|1338.83|1344.13|1336.93|1346.32|1339.12|1342.45|1335.25|766
1721867700000|2024-07-25 00:35:00|1344.1|1336.9|1345.28|1338.08|1345.32|1338.12|1343.11|1335.91|735
1721868000000|2024-07-25 00:40:00|1345.25|1338.05|1346.66|1339.46|1347.05|1339.85|1343.99|1336.79|711
1721868300000|2024-07-25 00:45:00|1346.63|1339.43|1347.5|1340.3|1348.1|1340.9|1345.34|1338.14|795
1721868600000|2024-07-25 00:50:00|1347.58|1340.38|1344.6|1337.4|1348.3|1341.1|1344.59|1337.39|709
1721868900000|2024-07-25 00:55:00|1344.49|1337.29|1343.07|1335.87|1344.64|1337.44|1342.42|1335.22|720
1721869200000|2024-07-25 01:00:00|1343.13|1335.93|1337.22|1330.02|1343.2|1336|1336.99|1329.79|644
1721869500000|2024-07-25 01:05:00|1337.26|1330.06|1302.47|1295.27|1338.09|1330.89|1297.43|1290.23|1094
1721869800000|2024-07-25 01:10:00|1302.59|1295.39|1310.47|1303.27|1317.13|1309.93|1302.47|1295.27|1148
1721870100000|2024-07-25 01:15:00|1310.39|1303.19|1306.06|1298.86|1317.01|1309.81|1303.3|1296.1|1137
1721870400000|2024-07-25 01:20:00|1306.07|1298.87|1297.39|1290.19|1310.63|1303.43|1297.24|1290.04|1131
1721870700000|2024-07-25 01:25:00|1297.55|1290.35|1301.21|1294.01|1301.41|1294.21|1289.63|1282.43|1128
1721871000000|2024-07-25 01:30:00|1301.16|1293.96|1298.97|1291.77|1303.78|1296.58|1295.92|1288.72|1123
1721871300000|2024-07-25 01:35:00|1299.06|1291.86|1304.15|1296.95|1307.29|1300.09|1297.11|1289.91|1032
1721871600000|2024-07-25 01:40:00|1304.13|1296.93|1300.24|1293.04|1305.68|1298.48|1298.2|1291|1035
1721871900000|2024-07-25 01:45:00|1300.23|1293.03|1300.02|1292.82|1305.07|1297.87|1297.18|1289.98|1084
1721872200000|2024-07-25 01:50:00|1300.13|1292.93|1302.35|1295.15|1304.96|1297.76|1297.51|1290.31|989
1721872500000|2024-07-25 01:55:00|1302.76|1295.56|1305.79|1298.59|1307.12|1299.92|1302.35|1295.15|856
1721872800000|2024-07-25 02:00:00|1306.15|1298.95|1304.3|1297.1|1306.61|1299.41|1302.04|1294.84|927
1721873100000|2024-07-25 02:05:00|1304.27|1297.07|1305.3|1298.1|1305.85|1298.65|1302.43|1295.23|923
1721873400000|2024-07-25 02:10:00|1305.25|1298.05|1303.15|1295.95|1305.85|1298.65|1302.11|1294.91|895
1721873700000|2024-07-25 02:15:00|1303.25|1296.05|1302.31|1295.11|1305.96|1298.76|1300.63|1293.43|1000
1721874000000|2024-07-25 02:20:00|1302.35|1295.15|1302.26|1295.06|1306.35|1299.15|1301.55|1294.35|949
1721874300000|2024-07-25 02:25:00|1302.31|1295.11|1299.68|1292.48|1303.27|1296.07|1295.41|1288.21|1010
1721874600000|2024-07-25 02:30:00|1300.07|1292.87|1299.11|1291.91|1302.3|1295.1|1297.02|1289.82|1078
1721874900000|2024-07-25 02:35:00|1299.08|1291.88|1298.17|1290.97|1299.21|1292.01|1294.32|1287.12|980
1721875200000|2024-07-25 02:40:00|1298.23|1291.03|1292.97|1285.77|1299.16|1291.96|1292.97|1285.77|996
1721875500000|2024-07-25 02:45:00|1293|1285.8|1291.75|1284.55|1295.02|1287.82|1289.42|1282.22|1078
1721875800000|2024-07-25 02:50:00|1291.63|1284.43|1299.29|1292.09|1301|1293.8|1291.45|1284.25|1005
1721876100000|2024-07-25 02:55:00|1299.19|1291.99|1302.16|1294.96|1302.9|1295.7|1299.19|1291.99|832
1721876400000|2024-07-25 03:00:00|1302.12|1294.92|1303.4|1296.2|1304.29|1297.09|1301.12|1293.92|834
1721876700000|2024-07-25 03:05:00|1303.5|1296.3|1299.02|1291.82|1303.96|1296.76|1298.13|1290.93|870
1721877000000|2024-07-25 03:10:00|1299.01|1291.81|1297.26|1290.06|1300.43|1293.23|1296.9|1289.7|896
1721877300000|2024-07-25 03:15:00|1297.25|1290.05|1297.13|1289.93|1300|1292.8|1296.26|1289.06|937
1721877600000|2024-07-25 03:20:00|1296.86|1289.66|1298.36|1291.16|1299.48|1292.28|1296.27|1289.07|868
1721877900000|2024-07-25 03:25:00|1298.35|1291.15|1300.34|1293.14|1302.06|1294.86|1298.24|1291.04|800
1721878200000|2024-07-25 03:30:00|1300.42|1293.22|1301.07|1293.87|1302.88|1295.68|1299.6|1292.4|820
1721878500000|2024-07-25 03:35:00|1301.08|1293.88|1296.3|1289.1|1301.15|1293.95|1295.8|1288.6|817
1721878800000|2024-07-25 03:40:00|1296.31|1289.11|1297.42|1290.22|1298.45|1291.25|1294.61|1287.41|776
1721879100000|2024-07-25 03:45:00|1297.38|1290.18|1296.49|1289.29|1298.6|1291.4|1295.11|1287.91|921
1721879400000|2024-07-25 03:50:00|1296.38|1289.18|1299.52|1292.32|1300.06|1292.86|1296.37|1289.17|833
1721879700000|2024-07-25 03:55:00|1299.47|1292.27|1300.44|1293.24|1300.98|1293.78|1297.78|1290.58|736
1721880000000|2024-07-25 04:00:00|1300.36|1293.16|1297.62|1290.42|1300.8|1293.6|1297.01|1289.81|839
1721880300000|2024-07-25 04:05:00|1297.69|1290.49|1299.31|1292.11|1300.27|1293.07|1294.46|1287.26|916
1721880600000|2024-07-25 04:10:00|1299.33|1292.13|1301.08|1293.88|1301.09|1293.89|1297.22|1290.02|931
1721880900000|2024-07-25 04:15:00|1301.07|1293.87|1304.7|1297.5|1304.85|1297.65|1298.96|1291.76|913
1721881200000|2024-07-25 04:20:00|1304.73|1297.53|1304.09|1296.89|1306|1298.8|1302.63|1295.43|886
1721881500000|2024-07-25 04:25:00|1304.11|1296.91|1303.15|1295.95|1304.25|1297.05|1302.6|1295.4|652
1721881800000|2024-07-25 04:30:00|1303.21|1296.01|1304.55|1297.35|1304.98|1297.78|1301.28|1294.08|769
1721882100000|2024-07-25 04:35:00|1304.57|1297.37|1307.06|1299.86|1308.14|1300.94|1304.5|1297.3|821
1721882400000|2024-07-25 04:40:00|1307.07|1299.87|1310.38|1303.18|1317.9|1310.7|1306.18|1298.98|808
1721882700000|2024-07-25 04:45:00|1310.33|1303.13|1314.57|1307.37|1314.65|1307.45|1309.25|1302.05|766
1721883000000|2024-07-25 04:50:00|1314.35|1307.15|1313.98|1306.78|1315.18|1307.98|1313.12|1305.92|832
1721883300000|2024-07-25 04:55:00|1314.01|1306.81|1314.68|1307.48|1316.14|1308.94|1314.01|1306.81|691
1721883600000|2024-07-25 05:00:00|1314.64|1307.44|1314.42|1307.22|1315.44|1308.24|1312.65|1305.45|808
1721883900000|2024-07-25 05:05:00|1314.53|1307.33|1316.06|1308.86|1317.79|1310.59|1314.29|1307.09|893
1721884200000|2024-07-25 05:10:00|1316.03|1308.83|1316.97|1309.77|1318.41|1311.21|1315.95|1308.75|719
1721884500000|2024-07-25 05:15:00|1316.94|1309.74|1315.07|1307.87|1317.21|1310.01|1314.18|1306.98|696
1721884800000|2024-07-25 05:20:00|1315.08|1307.88|1312.2|1305|1316.89|1309.69|1312.13|1304.93|766
1721885100000|2024-07-25 05:25:00|1312.13|1304.93|1316.87|1309.67|1317.27|1310.07|1312.1|1304.9|526
1721885400000|2024-07-25 05:30:00|1316.36|1309.16|1316.52|1309.32|1317.48|1310.28|1316.1|1308.9|583
1721885700000|2024-07-25 05:35:00|1316.55|1309.35|1316.6|1309.4|1316.95|1309.75|1315.89|1308.69|621
1721886000000|2024-07-25 05:40:00|1316.65|1309.45|1314.07|1306.87|1316.65|1309.45|1313.15|1305.95|660
1721886300000|2024-07-25 05:45:00|1314.1|1306.9|1313.99|1306.79|1315.29|1308.09|1312.75|1305.55|432
1721886600000|2024-07-25 05:50:00|1313.89|1306.69|1313.6|1306.4|1314.05|1306.85|1311.77|1304.57|601
1721886900000|2024-07-25 05:55:00|1313.58|1306.38|1313.15|1305.95|1314.15|1306.95|1312.01|1304.81|558
1721887200000|2024-07-25 06:00:00|1313.17|1305.97|1311.03|1303.83|1313.17|1305.97|1310.26|1303.06|761
1721887500000|2024-07-25 06:05:00|1311.04|1303.84|1312.01|1304.81|1312.4|1305.2|1310.29|1303.09|689
1721887800000|2024-07-25 06:10:00|1311.92|1304.72|1309.87|1302.67|1312.2|1305|1309.1|1301.9|636
1721888100000|2024-07-25 06:15:00|1309.92|1302.72|1311.06|1303.86|1311.99|1304.79|1309.41|1302.21|700
1721888400000|2024-07-25 06:20:00|1311.08|1303.88|1312.16|1304.96|1313.3|1306.1|1310.77|1303.57|749
1721888700000|2024-07-25 06:25:00|1312.13|1304.93|1314.15|1306.95|1314.94|1307.74|1310.96|1303.76|654
1721889000000|2024-07-25 06:30:00|1314.08|1306.88|1312.23|1305.03|1314.26|1307.06|1312.06|1304.86|581
1721889300000|2024-07-25 06:35:00|1312.22|1305.02|1313.41|1306.21|1313.83|1306.63|1311.37|1304.17|679
1721889600000|2024-07-25 06:40:00|1313.37|1306.17|1314.29|1307.09|1315.15|1307.95|1313.37|1306.17|774
1721889900000|2024-07-25 06:45:00|1314.04|1306.84|1315.3|1308.1|1315.35|1308.15|1313.57|1306.37|587
1721890200000|2024-07-25 06:50:00|1315.36|1308.16|1314.26|1307.06|1315.44|1308.24|1314.1|1306.9|745
1721890500000|2024-07-25 06:55:00|1314.33|1307.13|1313.67|1306.47|1314.34|1307.14|1312.87|1305.67|444
1721890800000|2024-07-25 07:00:00|1313.04|1305.84|1312.3|1305.1|1314.4|1307.2|1312|1304.8|298
1721891100000|2024-07-25 07:05:00|1312.35|1305.15|1310.16|1302.96|1313.25|1306.05|1310.1|1302.9|220
1721891400000|2024-07-25 07:10:00|1310.13|1302.93|1309.4|1302.2|1310.3|1303.1|1309.04|1301.84|356
1721891700000|2024-07-25 07:15:00|1309.35|1302.15|1309.62|1302.42|1311.19|1303.99|1308.68|1301.48|514
1721892000000|2024-07-25 07:20:00|1309.59|1302.39|1306.09|1298.89|1310.43|1303.23|1305.26|1298.06|621
1721892300000|2024-07-25 07:25:00|1306.08|1298.88|1307.16|1299.96|1307.42|1300.22|1306.05|1298.85|470
1721892600000|2024-07-25 07:30:00|1307.37|1300.17|1309.37|1302.17|1309.67|1302.47|1306.37|1299.17|749
1721892900000|2024-07-25 07:35:00|1309.38|1302.18|1312.33|1305.13|1312.82|1305.62|1309.36|1302.16|602
1721893200000|2024-07-25 07:40:00|1312.28|1305.08|1309.08|1301.88|1312.94|1305.74|1309.08|1301.88|627
1721893500000|2024-07-25 07:45:00|1309.07|1301.87|1308.55|1301.35|1310.27|1303.07|1308.16|1300.96|706
1721893800000|2024-07-25 07:50:00|1308.52|1301.32|1308.01|1300.81|1309.35|1302.15|1306.35|1299.15|781
1721894100000|2024-07-25 07:55:00|1307.34|1300.14|1306.81|1299.61|1308|1300.8|1306.15|1298.95|552
1721894400000|2024-07-25 08:00:00|1306.45|1299.25|1305.46|1298.26|1306.82|1299.62|1304.5|1297.3|784
1721894700000|2024-07-25 08:05:00|1305.47|1298.27|1309.25|1302.05|1309.31|1302.11|1305.44|1298.24|828
1721895000000|2024-07-25 08:10:00|1309.24|1302.04|1309.71|1302.51|1310.36|1303.16|1308.46|1301.26|715
1721895300000|2024-07-25 08:15:00|1309.38|1302.18|1306.06|1298.86|1309.89|1302.69|1305.57|1298.37|719
1721895600000|2024-07-25 08:20:00|1306.01|1298.81|1306.49|1299.29|1307.34|1300.14|1305.25|1298.05|556
1721895900000|2024-07-25 08:25:00|1306.46|1299.26|1304.43|1297.23|1306.56|1299.36|1304.23|1297.03|748
1721896200000|2024-07-25 08:30:00|1304.45|1297.25|1303.61|1296.41|1305.19|1297.99|1303.13|1295.93|608
1721896500000|2024-07-25 08:35:00|1303.64|1296.44|1305.21|1298.01|1306.14|1298.94|1303.6|1296.4|650
1721896800000|2024-07-25 08:40:00|1305.15|1297.95|1306.69|1299.49|1307.25|1300.05|1304.84|1297.64|369
1721897100000|2024-07-25 08:45:00|1306.91|1299.71|1303.51|1296.31|1308|1300.8|1303.48|1296.28|726
1721897400000|2024-07-25 08:50:00|1303.5|1296.3|1304.11|1296.91|1304.62|1297.42|1303.5|1296.3|739
1721897700000|2024-07-25 08:55:00|1304.1|1296.9|1304.34|1297.14|1305.92|1298.72|1304.08|1296.88|675
1721898000000|2024-07-25 09:00:00|1304.31|1297.11|1303.25|1296.05|1305.25|1298.05|1302.1|1294.9|488
1721898300000|2024-07-25 09:05:00|1303.24|1296.04|1303.45|1296.25|1305.92|1298.72|1303|1295.8|452
1721898600000|2024-07-25 09:10:00|1303.43|1296.23|1305.92|1298.72|1306.43|1299.23|1303.05|1295.85|762
1721898900000|2024-07-25 09:15:00|1305.91|1298.71|1304.2|1297|1306.9|1299.7|1303.28|1296.08|655
1721899200000|2024-07-25 09:20:00|1304.22|1297.02|1303.07|1295.87|1305.1|1297.9|1302.1|1294.9|654
1721899500000|2024-07-25 09:25:00|1303.05|1295.85|1307.49|1300.29|1307.89|1300.69|1301.96|1294.76|740
1721899800000|2024-07-25 09:30:00|1307.5|1300.3|1306.19|1298.99|1308.08|1300.88|1305.77|1298.57|672
1721900100000|2024-07-25 09:35:00|1306.18|1298.98|1305.19|1297.99|1307.15|1299.95|1305.15|1297.95|612
1721900400000|2024-07-25 09:40:00|1305.13|1297.93|1305.01|1297.81|1307.04|1299.84|1304.59|1297.39|597
1721900700000|2024-07-25 09:45:00|1305.02|1297.82|1303.34|1296.14|1305.11|1297.91|1302.81|1295.61|563
1721901000000|2024-07-25 09:50:00|1303.37|1296.17|1302.04|1294.84|1305.18|1297.98|1301.16|1293.96|557
1721901300000|2024-07-25 09:55:00|1302.03|1294.83|1303.08|1295.88|1303.39|1296.19|1301.76|1294.56|534
1721901600000|2024-07-25 10:00:00|1303.06|1295.86|1302.04|1294.84|1303.32|1296.12|1301.42|1294.22|599
1721901900000|2024-07-25 10:05:00|1302.06|1294.86|1300.28|1293.08|1302.47|1295.27|1300.2|1293|503
1721902200000|2024-07-25 10:10:00|1300.31|1293.11|1299.19|1291.99|1300.45|1293.25|1298.9|1291.7|487
1721902500000|2024-07-25 10:15:00|1299.32|1292.12|1296.61|1289.41|1300.08|1292.88|1296.35|1289.15|599
1721902800000|2024-07-25 10:20:00|1296.63|1289.43|1296.44|1289.24|1298.57|1291.37|1295.33|1288.13|736
1721903100000|2024-07-25 10:25:00|1296.37|1289.17|1295.07|1287.87|1296.37|1289.17|1294.05|1286.85|645
1721903400000|2024-07-25 10:30:00|1295.08|1287.88|1296.46|1289.26|1296.77|1289.57|1293.3|1286.1|757
1721903700000|2024-07-25 10:35:00|1296.41|1289.21|1296.34|1289.14|1298.45|1291.25|1295.87|1288.67|783
1721904000000|2024-07-25 10:40:00|1296.33|1289.13|1293.07|1285.87|1297.36|1290.16|1292.77|1285.57|774
1721904300000|2024-07-25 10:45:00|1293.06|1285.86|1292.63|1285.43|1295.09|1287.89|1292.1|1284.9|730
1721904600000|2024-07-25 10:50:00|1292.55|1285.35|1296.54|1289.34|1296.54|1289.34|1292.5|1285.3|715
1721904900000|2024-07-25 10:55:00|1296.51|1289.31|1297.32|1290.12|1298.02|1290.82|1296.33|1289.13|687
1721905200000|2024-07-25 11:00:00|1297.3|1290.1|1297.81|1290.61|1298.19|1290.99|1295.28|1288.08|724
1721905500000|2024-07-25 11:05:00|1297.83|1290.63|1299.39|1292.19|1300.02|1292.82|1296.87|1289.67|700
1721905800000|2024-07-25 11:10:00|1299.38|1292.18|1301.09|1293.89|1301.11|1293.91|1298.77|1291.57|598
1721906100000|2024-07-25 11:15:00|1301.08|1293.88|1300.1|1292.9|1301.37|1294.17|1299.28|1292.08|537
1721906400000|2024-07-25 11:20:00|1300.03|1292.83|1300|1292.8|1301.4|1294.2|1298.8|1291.6|614
1721906700000|2024-07-25 11:25:00|1299.41|1292.21|1301.07|1293.87|1301.86|1294.66|1299.4|1292.2|634
1721907000000|2024-07-25 11:30:00|1301.09|1293.89|1301.6|1294.4|1301.89|1294.69|1299.72|1292.52|675
1721907300000|2024-07-25 11:35:00|1301.55|1294.35|1300.91|1293.71|1302.18|1294.98|1299.77|1292.57|504
1721907600000|2024-07-25 11:40:00|1300.9|1293.7|1300.05|1292.85|1301.3|1294.1|1299.44|1292.24|589
1721907900000|2024-07-25 11:45:00|1300.04|1292.84|1301.03|1293.83|1301.43|1294.23|1298.97|1291.77|729
1721908200000|2024-07-25 11:50:00|1301.02|1293.82|1301.07|1293.87|1301.99|1294.79|1300.2|1293|615
1721908500000|2024-07-25 11:55:00|1301.09|1293.89|1298.6|1291.4|1301.14|1293.94|1298.37|1291.17|596
1721908800000|2024-07-25 12:00:00|1298.58|1291.38|1297.37|1290.17|1299.34|1292.14|1297.25|1290.05|789
1721909100000|2024-07-25 12:05:00|1297.34|1290.14|1300.36|1293.16|1300.99|1293.79|1297.1|1289.9|674
1721909400000|2024-07-25 12:10:00|1300.31|1293.11|1300.14|1292.94|1301.13|1293.93|1299.6|1292.4|625
1721909700000|2024-07-25 12:15:00|1300.07|1292.87|1299.07|1291.87|1300.31|1293.11|1298.1|1290.9|554
1721910000000|2024-07-25 12:20:00|1299.05|1291.85|1298.36|1291.16|1299.19|1291.99|1298.04|1290.84|602
1721910300000|2024-07-25 12:25:00|1298.23|1291.03|1295.93|1288.73|1298.79|1291.59|1295|1287.8|613
1721910600000|2024-07-25 12:30:00|1295.94|1288.74|1293.3|1286.1|1300.89|1293.69|1293.28|1286.08|1003
1721910900000|2024-07-25 12:35:00|1293.27|1286.07|1290.32|1283.12|1294.12|1286.92|1290.09|1282.89|923
1721911200000|2024-07-25 12:40:00|1290.3|1283.1|1284.07|1276.87|1290.32|1283.12|1282.2|1275|994
1721911500000|2024-07-25 12:45:00|1284.02|1276.82|1286.9|1279.7|1287.14|1279.94|1282.43|1275.23|956
1721911800000|2024-07-25 12:50:00|1286.89|1279.69|1286.63|1279.43|1287.55|1280.35|1284.89|1277.69|843
1721912100000|2024-07-25 12:55:00|1286.58|1279.38|1287.04|1279.84|1287.05|1279.85|1284.3|1277.1|619
1721912400000|2024-07-25 13:00:00|1287.06|1279.86|1283.27|1276.07|1287.29|1280.09|1282.29|1275.09|738
1721912700000|2024-07-25 13:05:00|1283.23|1276.03|1283.26|1276.06|1285.19|1277.99|1279.46|1272.26|873
1721913000000|2024-07-25 13:10:00|1283.25|1276.05|1284.2|1277|1286.11|1278.91|1282.84|1275.64|857
1721913300000|2024-07-25 13:15:00|1283.77|1276.57|1287.36|1280.16|1287.36|1280.16|1282.63|1275.43|766
1721913600000|2024-07-25 13:20:00|1287.84|1280.64|1289.18|1281.98|1289.22|1282.02|1285.84|1278.64|839
1721913900000|2024-07-25 13:25:00|1289.12|1281.92|1290.3|1283.1|1290.71|1283.51|1288.14|1280.94|646
1721914200000|2024-07-25 13:30:00|1290.21|1283.01|1290.3|1283.1|1293.76|1286.56|1289.72|1282.52|866
1721914500000|2024-07-25 13:35:00|1290.35|1283.15|1291.1|1283.9|1292.35|1285.15|1288.08|1280.88|995
1721914800000|2024-07-25 13:40:00|1291.12|1283.92|1294|1286.8|1295.05|1287.85|1290.88|1283.68|900
1721915100000|2024-07-25 13:45:00|1293.67|1286.47|1292|1284.8|1294.21|1287.01|1290.17|1282.97|948
1721915400000|2024-07-25 13:50:00|1291.93|1284.73|1291.34|1284.14|1294.78|1287.58|1290.8|1283.6|544
1721915700000|2024-07-25 13:55:00|1291.24|1284.04|1291.07|1283.87|1292|1284.8|1288.33|1281.13|906
1721916000000|2024-07-25 14:00:00|1291.01|1283.81|1287.03|1279.83|1291.2|1284|1286.15|1278.95|947
1721916300000|2024-07-25 14:05:00|1287.08|1279.88|1277.1|1269.9|1288.03|1280.83|1275.8|1268.6|936
1721916600000|2024-07-25 14:10:00|1277.6|1270.4|1281.23|1274.03|1281.96|1274.76|1277.55|1270.35|651
1721916900000|2024-07-25 14:15:00|1281.26|1274.06|1286.97|1279.77|1287.72|1280.52|1278.97|1271.77|932
1721917200000|2024-07-25 14:20:00|1286.94|1279.74|1289.2|1282|1290.23|1283.03|1286.04|1278.84|829
1721917500000|2024-07-25 14:25:00|1289.24|1282.04|1294.17|1286.97|1294.63|1287.43|1289.07|1281.87|871
1721917800000|2024-07-25 14:30:00|1294.13|1286.93|1296.1|1288.9|1299.07|1291.87|1293.02|1285.82|856
1721918100000|2024-07-25 14:35:00|1296.05|1288.85|1301.95|1294.75|1302.82|1295.62|1295.27|1288.07|939
1721918400000|2024-07-25 14:40:00|1302.02|1294.82|1305.01|1297.81|1305.4|1298.2|1299.5|1292.3|878
1721918700000|2024-07-25 14:45:00|1305.04|1297.84|1304.74|1297.54|1306.04|1298.84|1301.07|1293.87|937
1721919000000|2024-07-25 14:50:00|1304.64|1297.44|1303.05|1295.85|1305.12|1297.92|1301.3|1294.1|946
1721919300000|2024-07-25 14:55:00|1302.99|1295.79|1302.95|1295.75|1303.08|1295.88|1301.07|1293.87|902
1721919600000|2024-07-25 15:00:00|1302.96|1295.76|1300.35|1293.15|1305.77|1298.57|1300.22|1293.02|934
1721919900000|2024-07-25 15:05:00|1300.37|1293.17|1298.06|1290.86|1300.92|1293.72|1296.96|1289.76|899
1721920200000|2024-07-25 15:10:00|1298.1|1290.9|1301.93|1294.73|1304.09|1296.89|1297.27|1290.07|929
1721920500000|2024-07-25 15:15:00|1301.86|1294.66|1299.15|1291.95|1302.13|1294.93|1299.08|1291.88|956
1721920800000|2024-07-25 15:20:00|1299.11|1291.91|1296.96|1289.76|1300.1|1292.9|1296.19|1288.99|927
1721921100000|2024-07-25 15:25:00|1296.98|1289.78|1290.36|1283.16|1297.98|1290.78|1290.1|1282.9|715
1721921400000|2024-07-25 15:30:00|1290.44|1283.24|1288.75|1281.55|1292.29|1285.09|1287.9|1280.7|789
1721921700000|2024-07-25 15:35:00|1288.8|1281.6|1289.44|1282.24|1292.1|1284.9|1288.19|1280.99|860
1721922000000|2024-07-25 15:40:00|1289.43|1282.23|1285.14|1277.94|1289.9|1282.7|1284.1|1276.9|790
1721922300000|2024-07-25 15:45:00|1285.12|1277.92|1286.5|1279.3|1288.62|1281.42|1284.32|1277.12|907
1721922600000|2024-07-25 15:50:00|1286.52|1279.32|1286|1278.8|1288.84|1281.64|1285.21|1278.01|818
1721922900000|2024-07-25 15:55:00|1286.01|1278.81|1286.97|1279.77|1287|1279.8|1284.9|1277.7|696
1721923200000|2024-07-25 16:00:00|1287.02|1279.82|1286.29|1279.09|1288.08|1280.88|1285.94|1278.74|782
1721923500000|2024-07-25 16:05:00|1286.28|1279.08|1283.3|1276.1|1287.96|1280.76|1279.21|1272.01|712
1721923800000|2024-07-25 16:10:00|1283.2|1276|1284.42|1277.22|1284.91|1277.71|1281|1273.8|788
1721924100000|2024-07-25 16:15:00|1284.44|1277.24|1285.3|1278.1|1285.85|1278.65|1281.99|1274.79|758
1721924400000|2024-07-25 16:20:00|1285.34|1278.14|1288|1280.8|1288.77|1281.57|1284.38|1277.18|894
1721924700000|2024-07-25 16:25:00|1287.93|1280.73|1290.04|1282.84|1290.2|1283|1286.3|1279.1|761
1721925000000|2024-07-25 16:30:00|1290.1|1282.9|1293.58|1286.38|1293.99|1286.79|1289.16|1281.96|844
1721925300000|2024-07-25 16:35:00|1293.51|1286.31|1291.68|1284.48|1295.12|1287.92|1291.03|1283.83|864
1721925600000|2024-07-25 16:40:00|1291.66|1284.46|1291.3|1284.1|1292.34|1285.14|1288.98|1281.78|782
1721925900000|2024-07-25 16:45:00|1291.25|1284.05|1287.13|1279.93|1291.97|1284.77|1286.05|1278.85|925
1721926200000|2024-07-25 16:50:00|1287.14|1279.94|1290.11|1282.91|1290.3|1283.1|1287.05|1279.85|798
1721926500000|2024-07-25 16:55:00|1290.1|1282.9|1289.06|1281.86|1290.93|1283.73|1288.3|1281.1|614
1721926800000|2024-07-25 17:00:00|1289.19|1281.99|1290.84|1283.64|1293.83|1286.63|1288.12|1280.92|819
1721927100000|2024-07-25 17:05:00|1290.81|1283.61|1291.46|1284.26|1294.02|1286.82|1290.47|1283.27|731
1721927400000|2024-07-25 17:10:00|1291.44|1284.24|1289.12|1281.92|1291.97|1284.77|1289.01|1281.81|623
1721927700000|2024-07-25 17:15:00|1289.04|1281.84|1288.07|1280.87|1289.98|1282.78|1286.43|1279.23|743
1721928000000|2024-07-25 17:20:00|1288.06|1280.86|1289.03|1281.83|1291.02|1283.82|1287.98|1280.78|666
1721928300000|2024-07-25 17:25:00|1289.02|1281.82|1288.12|1280.92|1289.43|1282.23|1287.79|1280.59|720
1721928600000|2024-07-25 17:30:00|1288.17|1280.97|1285.02|1277.82|1288.98|1281.78|1284.67|1277.47|771
1721928900000|2024-07-25 17:35:00|1285.1|1277.9|1287.24|1280.04|1288|1280.8|1285|1277.8|726
1721929200000|2024-07-25 17:40:00|1287.29|1280.09|1287.1|1279.9|1289.27|1282.07|1287|1279.8|599
1721929500000|2024-07-25 17:45:00|1287.12|1279.92|1285.18|1277.98|1287.92|1280.72|1283.28|1276.08|798
1721929800000|2024-07-25 17:50:00|1285.24|1278.04|1287.32|1280.12|1288.76|1281.56|1284.45|1277.25|805
1721930100000|2024-07-25 17:55:00|1287.27|1280.07|1289|1281.8|1289.19|1281.99|1286.86|1279.66|503
1721930400000|2024-07-25 18:00:00|1289.01|1281.81|1287.11|1279.91|1289.8|1282.6|1287.08|1279.88|755
1721930700000|2024-07-25 18:05:00|1287.13|1279.93|1283|1275.8|1288.12|1280.92|1282.94|1275.74|760
1721931000000|2024-07-25 18:10:00|1282.95|1275.75|1283.3|1276.1|1283.72|1276.52|1281.67|1274.47|681
1721931300000|2024-07-25 18:15:00|1283.33|1276.13|1284.18|1276.98|1285.01|1277.81|1282.59|1275.39|596
1721931600000|2024-07-25 18:20:00|1284.31|1277.11|1278.13|1270.93|1284.8|1277.6|1278.05|1270.85|621
1721931900000|2024-07-25 18:25:00|1278.17|1270.97|1279.26|1272.06|1279.99|1272.79|1278.17|1270.97|457
1721932200000|2024-07-25 18:30:00|1279.31|1272.11|1279.22|1272.02|1280.89|1273.69|1277.1|1269.9|562
1721932500000|2024-07-25 18:35:00|1279.25|1272.05|1275.35|1268.15|1279.7|1272.5|1275.04|1267.84|650
1721932800000|2024-07-25 18:40:00|1275.3|1268.1|1268.58|1261.38|1275.77|1268.57|1268.35|1261.15|720
1721933100000|2024-07-25 18:45:00|1268.63|1261.43|1266.37|1259.17|1271.09|1263.89|1264.6|1257.4|938
1721933400000|2024-07-25 18:50:00|1266.26|1259.06|1265.05|1257.85|1268.94|1261.74|1261.5|1254.3|909
1721933700000|2024-07-25 18:55:00|1265.07|1257.87|1262.3|1255.1|1266.11|1258.91|1261.96|1254.76|854
1721934000000|2024-07-25 19:00:00|1262.31|1255.11|1255.16|1247.96|1264.1|1256.9|1254.54|1247.34|946
1721934300000|2024-07-25 19:05:00|1255.21|1248.01|1259.96|1252.76|1260.27|1253.07|1255.12|1247.92|1002
1721934600000|2024-07-25 19:10:00|1259.83|1252.63|1261.41|1254.21|1261.75|1254.55|1257.04|1249.84|700
1721934900000|2024-07-25 19:15:00|1260.95|1253.75|1270.14|1262.94|1271.1|1263.9|1260.13|1252.93|892
1721935200000|2024-07-25 19:20:00|1270.1|1262.9|1269.97|1262.77|1271.1|1263.9|1266.81|1259.61|869
1721935500000|2024-07-25 19:25:00|1269.88|1262.68|1274.1|1266.9|1274.1|1266.9|1269.08|1261.88|751
1721935800000|2024-07-25 19:30:00|1273.98|1266.78|1271.4|1264.2|1275.64|1268.44|1271.19|1263.99|692
1721936100000|2024-07-25 19:35:00|1271.36|1264.16|1267.34|1260.14|1273.13|1265.93|1264.73|1257.53|955
1721936400000|2024-07-25 19:40:00|1267.33|1260.13|1270.02|1262.82|1271.85|1264.65|1266.97|1259.77|850
1721936700000|2024-07-25 19:45:00|1269.94|1262.74|1266.85|1259.65|1270.05|1262.85|1265.66|1258.46|879
1721937000000|2024-07-25 19:50:00|1266.8|1259.6|1265.81|1258.61|1267.1|1259.9|1264.13|1256.93|933
1721937300000|2024-07-25 19:55:00|1265.86|1258.66|1266.33|1259.13|1267.1|1259.9|1264.23|1257.03|880
1721937600000|2024-07-25 20:00:00|1266.3|1259.1|1260.95|1253.75|1267.29|1260.09|1259.43|1252.23|800
1721937900000|2024-07-25 20:05:00|1260.96|1253.76|1257.3|1250.1|1262.23|1255.03|1256.19|1248.99|952
1721938200000|2024-07-25 20:10:00|1257.29|1250.09|1255.1|1247.9|1257.32|1250.12|1250.84|1243.64|970
1721938500000|2024-07-25 20:15:00|1255.13|1247.93|1258.3|1251.1|1260.38|1253.18|1252.59|1245.39|1057
1721938800000|2024-07-25 20:20:00|1258.25|1251.05|1264.13|1256.93|1264.86|1257.66|1258.18|1250.98|847
1721939100000|2024-07-25 20:25:00|1264.16|1256.96|1260.57|1253.37|1264.96|1257.76|1260.16|1252.96|842
1721939400000|2024-07-25 20:30:00|1260.59|1253.39|1257.27|1250.07|1264.2|1257|1257.01|1249.81|900
1721939700000|2024-07-25 20:35:00|1257.21|1250.01|1261.1|1253.9|1261.12|1253.92|1254.96|1247.76|916
1721940000000|2024-07-25 20:40:00|1261|1253.8|1264.95|1257.75|1265.14|1257.94|1260.95|1253.75|746
1721940300000|2024-07-25 20:45:00|1264.97|1257.77|1270.04|1262.84|1270.11|1262.91|1264.8|1257.6|658
1721940600000|2024-07-25 20:50:00|1270.14|1262.94|1274.71|1267.51|1275.03|1267.83|1269.57|1262.37|621
1721940900000|2024-07-25 20:55:00|1274.76|1267.56|1280.57|1273.37|1280.59|1273.39|1274.58|1267.38|714
1721941200000|2024-07-25 21:00:00|1280.59|1273.39|1283.92|1276.72|1285.48|1278.28|1279.93|1272.73|872
1721941500000|2024-07-25 21:05:00|1283.93|1276.73|1284.06|1276.86|1288.27|1281.07|1282.14|1274.94|895
1721941800000|2024-07-25 21:10:00|1284.05|1276.85|1286.38|1279.18|1287.68|1280.48|1283.92|1276.72|652
1721942100000|2024-07-25 21:15:00|1286.44|1279.24|1287.39|1280.19|1290|1282.8|1285.92|1278.72|693
1721942400000|2024-07-25 21:20:00|1287.48|1280.28|1292|1284.8|1292.31|1285.11|1287.07|1279.87|551
1721942700000|2024-07-25 21:25:00|1292.01|1284.81|1289.02|1281.82|1292.94|1285.74|1289.01|1281.81|580
1721943000000|2024-07-25 21:30:00|1289.03|1281.83|1288.05|1280.85|1290.24|1283.04|1287.73|1280.53|464
1721943300000|2024-07-25 21:35:00|1288.01|1280.81|1292.15|1284.95|1293.13|1285.93|1287.96|1280.76|462
1721943600000|2024-07-25 21:40:00|1292.12|1284.92|1290.87|1283.67|1292.12|1284.92|1289.87|1282.67|419
1721943900000|2024-07-25 21:45:00|1290.85|1283.65|1293.99|1286.79|1294.2|1287|1290.82|1283.62|421
1721944200000|2024-07-25 21:50:00|1294|1286.8|1295.85|1288.65|1296.27|1289.07|1293.82|1286.62|340
1721944500000|2024-07-25 21:55:00|1295.88|1288.68|1295.15|1287.95|1296.06|1288.86|1293.03|1285.83|514
1721944800000|2024-07-25 22:00:00|1295.1|1287.9|1296.19|1288.99|1296.3|1289.1|1293.4|1286.2|638
1721945100000|2024-07-25 22:05:00|1296.29|1289.09|1296.93|1289.73|1298.45|1291.25|1295.3|1288.1|675
1721945400000|2024-07-25 22:10:00|1296.94|1289.74|1293.9|1286.7|1297.16|1289.96|1293.9|1286.7|514
1721945700000|2024-07-25 22:15:00|1293.64|1286.44|1292.93|1285.73|1294.34|1287.14|1292.78|1285.58|456
1721946000000|2024-07-25 22:20:00|1293.13|1285.93|1293.31|1286.11|1293.55|1286.35|1292.8|1285.6|401
1721946300000|2024-07-25 22:25:00|1293.26|1286.06|1294.45|1287.25|1294.5|1287.3|1291.9|1284.7|389
1721946600000|2024-07-25 22:30:00|1294.5|1287.3|1300.98|1293.78|1301.1|1293.9|1294.45|1287.25|672
1721946900000|2024-07-25 22:35:00|1301.04|1293.84|1299.38|1292.18|1301.38|1294.18|1297.51|1290.31|730
1721947200000|2024-07-25 22:40:00|1299.33|1292.13|1298.98|1291.78|1300.95|1293.75|1298.55|1291.35|711
1721947500000|2024-07-25 22:45:00|1298.99|1291.79|1297.05|1289.85|1299.55|1292.35|1296.76|1289.56|791
1721947800000|2024-07-25 22:50:00|1297.04|1289.84|1295.07|1287.87|1297.31|1290.11|1294.87|1287.67|619
1721948100000|2024-07-25 22:55:00|1295.09|1287.89|1295.11|1287.91|1295.63|1288.43|1293.26|1286.06|625
1721948400000|2024-07-25 23:00:00|1295.08|1287.88|1295.35|1288.15|1298.19|1290.99|1294.22|1287.02|841
1721948700000|2024-07-25 23:05:00|1295.32|1288.12|1296.08|1288.88|1296.31|1289.11|1294.43|1287.23|636
1721949000000|2024-07-25 23:10:00|1296.05|1288.85|1295.06|1287.86|1296.14|1288.94|1294.72|1287.52|594
1721949300000|2024-07-25 23:15:00|1295.05|1287.85|1296.2|1289|1296.4|1289.2|1293.45|1286.25|586
1721949600000|2024-07-25 23:20:00|1296.22|1289.02|1294.22|1287.02|1296.65|1289.45|1293.55|1286.35|685
1721949900000|2024-07-25 23:25:00|1294.27|1287.07|1295.9|1288.7|1296.12|1288.92|1294.15|1286.95|614
1721950200000|2024-07-25 23:30:00|1296|1288.8|1297.84|1290.64|1298.08|1290.88|1294.63|1287.43|711
1721950500000|2024-07-25 23:35:00|1297.83|1290.63|1297.17|1289.97|1297.98|1290.78|1296.31|1289.11|647
1721950800000|2024-07-25 23:40:00|1297.22|1290.02|1295.54|1288.34|1298.18|1290.98|1295.32|1288.12|382
1721951100000|2024-07-25 23:45:00|1295.67|1288.47|1296.65|1289.45|1297.16|1289.96|1295.61|1288.41|467
1721951400000|2024-07-25 23:50:00|1296.68|1289.48|1298|1290.8|1298.09|1290.89|1296.68|1289.48|456
1721951700000|2024-07-25 23:55:00|1298.04|1290.84|1297.43|1290.23|1300.03|1292.83|1297.25|1290.05|577
1721952000000|2024-07-26 00:00:00|1297.48|1290.28|1297.01|1289.81|1297.48|1290.28|1295.32|1288.12|766
1721952300000|2024-07-26 00:05:00|1296.93|1289.73|1301.17|1293.97|1301.57|1294.37|1295.86|1288.66|718
1721952600000|2024-07-26 00:10:00|1301.19|1293.99|1304.05|1296.85|1304.71|1297.51|1301.19|1293.99|743
1721952900000|2024-07-26 00:15:00|1304|1296.8|1303.04|1295.84|1304.19|1296.99|1301.15|1293.95|817
1721953200000|2024-07-26 00:20:00|1303.06|1295.86|1303.49|1296.29|1306.35|1299.15|1302.47|1295.27|859
1721953500000|2024-07-26 00:25:00|1303.5|1296.3|1304.24|1297.04|1305.09|1297.89|1303.08|1295.88|656
1721953800000|2024-07-26 00:30:00|1304.23|1297.03|1299.95|1292.75|1304.83|1297.63|1299.29|1292.09|774
1721954100000|2024-07-26 00:35:00|1299.94|1292.74|1303.38|1296.18|1303.52|1296.32|1299.1|1291.9|757
1721954400000|2024-07-26 00:40:00|1303.25|1296.05|1306.24|1299.04|1306.52|1299.32|1303.17|1295.97|701
1721954700000|2024-07-26 00:45:00|1306.17|1298.97|1309.48|1302.28|1311.1|1303.9|1305.64|1298.44|616
1721955000000|2024-07-26 00:50:00|1309.43|1302.23|1307.4|1300.2|1309.87|1302.67|1306.01|1298.81|635
1721955300000|2024-07-26 00:55:00|1307.43|1300.23|1310.08|1302.88|1312.19|1304.99|1306.03|1298.83|697
1721955600000|2024-07-26 01:00:00|1310.02|1302.82|1313.4|1306.2|1314.15|1306.95|1308.16|1300.96|889
1721955900000|2024-07-26 01:05:00|1313.43|1306.23|1314.68|1307.48|1315.85|1308.65|1312.3|1305.1|926
1721956200000|2024-07-26 01:10:00|1314.59|1307.39|1312.14|1304.94|1315.21|1308.01|1310.94|1303.74|867
1721956500000|2024-07-26 01:15:00|1312.2|1305|1310.11|1302.91|1313.03|1305.83|1308.99|1301.79|891
1721956800000|2024-07-26 01:20:00|1310.15|1302.95|1309.88|1302.68|1311.08|1303.88|1309.34|1302.14|606
1721957100000|2024-07-26 01:25:00|1309.85|1302.65|1308.48|1301.28|1309.91|1302.71|1307.95|1300.75|704
1721957400000|2024-07-26 01:30:00|1308.51|1301.31|1305.52|1298.32|1308.91|1301.71|1305|1297.8|751
1721957700000|2024-07-26 01:35:00|1305.58|1298.38|1308.55|1301.35|1308.71|1301.51|1305.39|1298.19|704
1721958000000|2024-07-26 01:40:00|1308.65|1301.45|1311.1|1303.9|1311.15|1303.95|1306.99|1299.79|737
1721958300000|2024-07-26 01:45:00|1311.12|1303.92|1310.08|1302.88|1312.08|1304.88|1309.2|1302|708
1721958600000|2024-07-26 01:50:00|1310.11|1302.91|1307.47|1300.27|1311.1|1303.9|1307.14|1299.94|688
1721958900000|2024-07-26 01:55:00|1307.86|1300.66|1307.47|1300.27|1309.3|1302.1|1307.3|1300.1|711
1721959200000|2024-07-26 02:00:00|1307.56|1300.36|1310.1|1302.9|1312.97|1305.77|1306.85|1299.65|775
1721959500000|2024-07-26 02:05:00|1310.07|1302.87|1314.25|1307.05|1314.67|1307.47|1309.87|1302.67|747
1721959800000|2024-07-26 02:10:00|1314.3|1307.1|1313.41|1306.21|1314.72|1307.52|1312.95|1305.75|614
1721960100000|2024-07-26 02:15:00|1313.44|1306.24|1313.22|1306.02|1315.6|1308.4|1312.93|1305.73|636
1721960400000|2024-07-26 02:20:00|1313.17|1305.97|1317.09|1309.89|1317.73|1310.53|1313.1|1305.9|756
1721960700000|2024-07-26 02:25:00|1317.16|1309.96|1323.27|1316.07|1324.63|1317.43|1317.04|1309.84|777
1721961000000|2024-07-26 02:30:00|1323.32|1316.12|1321.06|1313.86|1325.34|1318.14|1320.86|1313.66|783
1721961300000|2024-07-26 02:35:00|1321.04|1313.84|1322.31|1315.11|1323.48|1316.28|1320.15|1312.95|793
1721961600000|2024-07-26 02:40:00|1322.27|1315.07|1323.04|1315.84|1323.48|1316.28|1320.14|1312.94|860
1721961900000|2024-07-26 02:45:00|1323.06|1315.86|1321.02|1313.82|1324.2|1317|1321|1313.8|864
1721962200000|2024-07-26 02:50:00|1321.01|1313.81|1324.09|1316.89|1324.19|1316.99|1320.21|1313.01|906
1721962500000|2024-07-26 02:55:00|1324.15|1316.95|1326.92|1319.72|1326.95|1319.75|1322.21|1315.01|962
1721962800000|2024-07-26 03:00:00|1327.01|1319.81|1330.02|1322.82|1330.2|1323|1324.51|1317.31|907
1721963100000|2024-07-26 03:05:00|1329.99|1322.79|1330.16|1322.96|1332.69|1325.49|1328.95|1321.75|969
1721963400000|2024-07-26 03:10:00|1330.18|1322.98|1331.29|1324.09|1332.53|1325.33|1328.35|1321.15|859
1721963700000|2024-07-26 03:15:00|1331.27|1324.07|1330.53|1323.33|1334.14|1326.94|1330.22|1323.02|900
1721964000000|2024-07-26 03:20:00|1330.55|1323.35|1330.68|1323.48|1331.77|1324.57|1329.18|1321.98|839
1721964300000|2024-07-26 03:25:00|1330.71|1323.51|1333.31|1326.11|1334.32|1327.12|1330.7|1323.5|865
1721964600000|2024-07-26 03:30:00|1333.29|1326.09|1330.75|1323.55|1333.37|1326.17|1330.26|1323.06|754
1721964900000|2024-07-26 03:35:00|1330.71|1323.51|1328.4|1321.2|1333.42|1326.22|1326.81|1319.61|755
1721965200000|2024-07-26 03:40:00|1328.41|1321.21|1331.48|1324.28|1335|1327.8|1328.28|1321.08|800
1721965500000|2024-07-26 03:45:00|1331.51|1324.31|1327.11|1319.91|1331.55|1324.35|1325.98|1318.78|722
1721965800000|2024-07-26 03:50:00|1327.12|1319.92|1326.98|1319.78|1329.8|1322.6|1326.42|1319.22|675
1721966100000|2024-07-26 03:55:00|1326.99|1319.79|1327.13|1319.93|1328.2|1321|1325.78|1318.58|652
1721966400000|2024-07-26 04:00:00|1327.09|1319.89|1326.44|1319.24|1328.9|1321.7|1325.99|1318.79|620
1721966700000|2024-07-26 04:05:00|1326.41|1319.21|1329.5|1322.3|1331.14|1323.94|1326.05|1318.85|761
1721967000000|2024-07-26 04:10:00|1329.34|1322.14|1328.4|1321.2|1330.13|1322.93|1328.06|1320.86|805
1721967300000|2024-07-26 04:15:00|1328.38|1321.18|1332.28|1325.08|1333.63|1326.43|1328.26|1321.06|671
1721967600000|2024-07-26 04:20:00|1332.22|1325.02|1334.45|1327.25|1334.75|1327.55|1331.8|1324.6|694
1721967900000|2024-07-26 04:25:00|1334.5|1327.3|1336.95|1329.75|1337.01|1329.81|1333.56|1326.36|519
1721968200000|2024-07-26 04:30:00|1336.98|1329.78|1338.06|1330.86|1339.66|1332.46|1336.16|1328.96|426
1721968500000|2024-07-26 04:35:00|1338.11|1330.91|1340.3|1333.1|1340.99|1333.79|1337.29|1330.09|602
1721968800000|2024-07-26 04:40:00|1340.24|1333.04|1339.81|1332.61|1340.99|1333.79|1338.63|1331.43|543
1721969100000|2024-07-26 04:45:00|1339.8|1332.6|1340.41|1333.21|1341.92|1334.72|1339.05|1331.85|547
1721969400000|2024-07-26 04:50:00|1340.38|1333.18|1339.35|1332.15|1340.55|1333.35|1338.01|1330.81|528
1721969700000|2024-07-26 04:55:00|1339.36|1332.16|1340.81|1333.61|1340.86|1333.66|1338.9|1331.7|560
1721970000000|2024-07-26 05:00:00|1340.69|1333.49|1340.44|1333.24|1342.15|1334.95|1340.24|1333.04|555
1721970300000|2024-07-26 05:05:00|1340.42|1333.22|1340.89|1333.69|1342.76|1335.56|1340.41|1333.21|624
1721970600000|2024-07-26 05:10:00|1340.8|1333.6|1342.43|1335.23|1342.75|1335.55|1340.8|1333.6|413
1721970900000|2024-07-26 05:15:00|1342.41|1335.21|1342.99|1335.79|1343.58|1336.38|1342|1334.8|524
1721971200000|2024-07-26 05:20:00|1343.01|1335.81|1344.8|1337.6|1344.88|1337.68|1342.15|1334.95|603
1721971500000|2024-07-26 05:25:00|1344.78|1337.58|1344.88|1337.68|1344.88|1337.68|1342.98|1335.78|557
1721971800000|2024-07-26 05:30:00|1344.81|1337.61|1345.24|1338.04|1345.85|1338.65|1344.81|1337.61|404
1721972100000|2024-07-26 05:35:00|1345.25|1338.05|1344.44|1337.24|1345.85|1338.65|1344.05|1336.85|594
1721972400000|2024-07-26 05:40:00|1344.45|1337.25|1343.23|1336.03|1345.57|1338.37|1342.81|1335.61|381
1721972700000|2024-07-26 05:45:00|1343.3|1336.1|1342.96|1335.76|1344.15|1336.95|1342.41|1335.21|526
1721973000000|2024-07-26 05:50:00|1342.95|1335.75|1344.19|1336.99|1345.54|1338.34|1342.56|1335.36|595
1721973300000|2024-07-26 05:55:00|1344.1|1336.9|1344.39|1337.19|1345.34|1338.14|1343.34|1336.14|633
1721973600000|2024-07-26 06:00:00|1344.38|1337.18|1343.59|1336.39|1344.82|1337.62|1342.25|1335.05|655
1721973900000|2024-07-26 06:05:00|1343.43|1336.23|1346.36|1339.16|1346.54|1339.34|1343.32|1336.12|527
1721974200000|2024-07-26 06:10:00|1346.35|1339.15|1348.2|1341|1348.57|1341.37|1346.1|1338.9|480
1721974500000|2024-07-26 06:15:00|1348.22|1341.02|1348.87|1341.67|1349.31|1342.11|1346.86|1339.66|684
1721974800000|2024-07-26 06:20:00|1348.89|1341.69|1349.19|1341.99|1350.02|1342.82|1347.85|1340.65|575
1721975100000|2024-07-26 06:25:00|1349.25|1342.05|1351.13|1343.93|1352.12|1344.92|1349.18|1341.98|487
1721975400000|2024-07-26 06:30:00|1351.14|1343.94|1347.54|1340.34|1351.68|1344.48|1346.9|1339.7|648
1721975700000|2024-07-26 06:35:00|1347.5|1340.3|1351.2|1344|1351.77|1344.57|1347.5|1340.3|592
1721976000000|2024-07-26 06:40:00|1351.27|1344.07|1353.01|1345.81|1353.1|1345.9|1350.94|1343.74|528
1721976300000|2024-07-26 06:45:00|1353.02|1345.82|1352.05|1344.85|1353.02|1345.82|1351.15|1343.95|524
1721976600000|2024-07-26 06:50:00|1352.06|1344.86|1352.25|1345.05|1352.31|1345.11|1351.01|1343.81|532
1721976900000|2024-07-26 06:55:00|1352.19|1344.99|1351.4|1344.2|1352.31|1345.11|1350.92|1343.72|330
1721977200000|2024-07-26 07:00:00|1351.42|1344.22|1350.22|1343.02|1352.25|1345.05|1349.43|1342.23|512
1721977500000|2024-07-26 07:05:00|1350.11|1342.91|1349.39|1342.19|1350.39|1343.19|1349.16|1341.96|513
1721977800000|2024-07-26 07:10:00|1349.35|1342.15|1351.16|1343.96|1351.7|1344.5|1349.15|1341.95|511
1721978100000|2024-07-26 07:15:00|1351.11|1343.91|1352.44|1345.24|1353.06|1345.86|1350.8|1343.6|602
1721978400000|2024-07-26 07:20:00|1352.43|1345.23|1352.03|1344.83|1354.6|1347.4|1351.95|1344.75|574
1721978700000|2024-07-26 07:25:00|1351.95|1344.75|1352.06|1344.86|1352.71|1345.51|1351.11|1343.91|404
1721979000000|2024-07-26 07:30:00|1352.03|1344.83|1349.07|1341.87|1352.06|1344.86|1348.99|1341.79|610
1721979300000|2024-07-26 07:35:00|1349.08|1341.88|1346.25|1339.05|1349.3|1342.1|1346.01|1338.81|623
1721979600000|2024-07-26 07:40:00|1346.3|1339.1|1343.53|1336.33|1346.85|1339.65|1343.53|1336.33|497
1721979900000|2024-07-26 07:45:00|1343.54|1336.34|1344.39|1337.19|1345.92|1338.72|1343.53|1336.33|409
1721980200000|2024-07-26 07:50:00|1344.44|1337.24|1345.33|1338.13|1346.15|1338.95|1344.16|1336.96|582
1721980500000|2024-07-26 07:55:00|1345.27|1338.07|1343.65|1336.45|1345.33|1338.13|1343.3|1336.1|484
1721980800000|2024-07-26 08:00:00|1343.63|1336.43|1344.23|1337.03|1345.85|1338.65|1343.23|1336.03|465
1721981100000|2024-07-26 08:05:00|1344.19|1336.99|1344.39|1337.19|1345.93|1338.73|1344.19|1336.99|611
1721981400000|2024-07-26 08:10:00|1344.4|1337.2|1346.23|1339.03|1346.24|1339.04|1344.38|1337.18|534
1721981700000|2024-07-26 08:15:00|1346.24|1339.04|1345.91|1338.71|1346.93|1339.73|1345|1337.8|420
1721982000000|2024-07-26 08:20:00|1345.9|1338.7|1346.08|1338.88|1346.97|1339.77|1345.15|1337.95|414
1721982300000|2024-07-26 08:25:00|1346.03|1338.83|1346.34|1339.14|1347.18|1339.98|1345.35|1338.15|342
1721982600000|2024-07-26 08:30:00|1346.37|1339.17|1350.91|1343.71|1351.08|1343.88|1346.19|1338.99|659
1721982900000|2024-07-26 08:35:00|1350.88|1343.68|1347.27|1340.07|1350.91|1343.71|1346.79|1339.59|418
1721983200000|2024-07-26 08:40:00|1347.29|1340.09|1344.78|1337.58|1348.97|1341.77|1344.77|1337.57|379
1721983500000|2024-07-26 08:45:00|1344.81|1337.61|1345.62|1338.42|1346.05|1338.85|1344.28|1337.08|555
1721983800000|2024-07-26 08:50:00|1345.59|1338.39|1346.3|1339.1|1346.31|1339.11|1344.79|1337.59|524
1721984100000|2024-07-26 08:55:00|1346.29|1339.09|1346.33|1339.13|1347.39|1340.19|1344.36|1337.16|545
1721984400000|2024-07-26 09:00:00|1346.32|1339.12|1345.41|1338.21|1346.4|1339.2|1345.02|1337.82|659
1721984700000|2024-07-26 09:05:00|1345.4|1338.2|1345.02|1337.82|1346.04|1338.84|1344.75|1337.55|373
1721985000000|2024-07-26 09:10:00|1345.05|1337.85|1345.39|1338.19|1346.06|1338.86|1345.02|1337.82|479
1721985300000|2024-07-26 09:15:00|1345.37|1338.17|1347.12|1339.92|1347.92|1340.72|1345.37|1338.17|625
1721985600000|2024-07-26 09:20:00|1347.2|1340|1347.53|1340.33|1348.85|1341.65|1346.8|1339.6|615
1721985900000|2024-07-26 09:25:00|1347.48|1340.28|1345.13|1337.93|1347.55|1340.35|1344.64|1337.44|402
1721986200000|2024-07-26 09:30:00|1345.05|1337.85|1342.3|1335.1|1345.13|1337.93|1341.08|1333.88|296
1721986500000|2024-07-26 09:35:00|1342.24|1335.04|1342.32|1335.12|1343.04|1335.84|1341.4|1334.2|460
1721986800000|2024-07-26 09:40:00|1342.41|1335.21|1345.27|1338.07|1345.7|1338.5|1342.32|1335.12|550
1721987100000|2024-07-26 09:45:00|1345.28|1338.08|1345.23|1338.03|1345.81|1338.61|1344.2|1337|373
1721987400000|2024-07-26 09:50:00|1345.22|1338.02|1345.45|1338.25|1346.92|1339.72|1344.3|1337.1|634
1721987700000|2024-07-26 09:55:00|1345.43|1338.23|1342.32|1335.12|1345.94|1338.74|1342.11|1334.91|562
1721988000000|2024-07-26 10:00:00|1342.25|1335.05|1343.26|1336.06|1343.29|1336.09|1341.94|1334.74|517
1721988300000|2024-07-26 10:05:00|1343.27|1336.07|1343.31|1336.11|1344.84|1337.64|1343.08|1335.88|414
1721988600000|2024-07-26 10:10:00|1343.28|1336.08|1340.67|1333.47|1343.31|1336.11|1340.35|1333.15|313
1721988900000|2024-07-26 10:15:00|1340.65|1333.45|1336.54|1329.34|1341.87|1334.67|1336.54|1329.34|391
1721989200000|2024-07-26 10:20:00|1336.57|1329.37|1337.39|1330.19|1338.85|1331.65|1336.53|1329.33|591
1721989500000|2024-07-26 10:25:00|1337.4|1330.2|1340.31|1333.11|1341.69|1334.49|1337.37|1330.17|576
1721989800000|2024-07-26 10:30:00|1340.24|1333.04|1339.33|1332.13|1340.9|1333.7|1338.36|1331.16|545
1721990100000|2024-07-26 10:35:00|1339.35|1332.15|1336.41|1329.21|1339.35|1332.15|1336.33|1329.13|584
1721990400000|2024-07-26 10:40:00|1336.43|1329.23|1334.54|1327.34|1336.87|1329.67|1334.21|1327.01|566
1721990700000|2024-07-26 10:45:00|1334.56|1327.36|1333.16|1325.96|1334.75|1327.55|1332.41|1325.21|482
1721991000000|2024-07-26 10:50:00|1333.15|1325.95|1332.25|1325.05|1333.82|1326.62|1332.25|1325.05|362
1721991300000|2024-07-26 10:55:00|1332.3|1325.1|1335.15|1327.95|1335.25|1328.05|1332.25|1325.05|353
1721991600000|2024-07-26 11:00:00|1335.2|1328|1335.63|1328.43|1336.31|1329.11|1335.06|1327.86|317
1721991900000|2024-07-26 11:05:00|1335.61|1328.41|1334.3|1327.1|1335.92|1328.72|1333.3|1326.1|389
1721992200000|2024-07-26 11:10:00|1334.31|1327.11|1333.07|1325.87|1334.85|1327.65|1331.81|1324.61|345
1721992500000|2024-07-26 11:15:00|1333.04|1325.84|1331.64|1324.44|1333.29|1326.09|1331.1|1323.9|390
1721992800000|2024-07-26 11:20:00|1331.65|1324.45|1333.48|1326.28|1333.76|1326.56|1331.64|1324.44|426
1721993100000|2024-07-26 11:25:00|1333.51|1326.31|1333.3|1326.1|1333.71|1326.51|1332.7|1325.5|387
1721993400000|2024-07-26 11:30:00|1333.31|1326.11|1334.49|1327.29|1334.76|1327.56|1332.77|1325.57|563
1721993700000|2024-07-26 11:35:00|1334.45|1327.25|1335.51|1328.31|1336.72|1329.52|1334.19|1326.99|572
1721994000000|2024-07-26 11:40:00|1335.52|1328.32|1335.32|1328.12|1335.98|1328.78|1334.35|1327.15|532
1721994300000|2024-07-26 11:45:00|1335.34|1328.14|1333.28|1326.08|1335.72|1328.52|1333.25|1326.05|605
1721994600000|2024-07-26 11:50:00|1333.27|1326.07|1336.28|1329.08|1336.74|1329.54|1333.21|1326.01|524
1721994900000|2024-07-26 11:55:00|1336.64|1329.44|1336.97|1329.77|1337.12|1329.92|1335.99|1328.79|423
1721995200000|2024-07-26 12:00:00|1336.92|1329.72|1338|1330.8|1339.1|1331.9|1336.84|1329.64|562
1721995500000|2024-07-26 12:05:00|1337.99|1330.79|1340.06|1332.86|1340.06|1332.86|1337.36|1330.16|340
1721995800000|2024-07-26 12:10:00|1339.97|1332.77|1340.3|1333.1|1340.89|1333.69|1338.53|1331.33|449
1721996100000|2024-07-26 12:15:00|1340.26|1333.06|1338.73|1331.53|1340.26|1333.06|1337.3|1330.1|541
1721996400000|2024-07-26 12:20:00|1338.72|1331.52|1340.06|1332.86|1340.1|1332.9|1337.47|1330.27|376
1721996700000|2024-07-26 12:25:00|1340.03|1332.83|1340.58|1333.38|1340.6|1333.4|1339.46|1332.26|40
1721997000000|2024-07-26 12:30:00|1340.14|1332.94|1339.05|1331.85|1341.96|1334.76|1336.42|1329.22|859
1721997300000|2024-07-26 12:35:00|1338.97|1331.77|1336.97|1329.77|1339.58|1332.38|1336.69|1329.49|831
1721997600000|2024-07-26 12:40:00|1336.95|1329.75|1334.04|1326.84|1338.56|1331.36|1334.04|1326.84|715
1721997900000|2024-07-26 12:45:00|1334.08|1326.88|1337.04|1329.84|1337.69|1330.49|1333.95|1326.75|553
1721998200000|2024-07-26 12:50:00|1337.02|1329.82|1338.1|1330.9|1338.1|1330.9|1336.1|1328.9|518
1721998500000|2024-07-26 12:55:00|1338|1330.8|1337.35|1330.15|1338.16|1330.96|1335.25|1328.05|514
1721998800000|2024-07-26 13:00:00|1337.4|1330.2|1335.41|1328.21|1338.67|1331.47|1335.26|1328.06|755
1721999100000|2024-07-26 13:05:00|1335.46|1328.26|1336.05|1328.85|1336.94|1329.74|1335.1|1327.9|714
1721999400000|2024-07-26 13:10:00|1336.04|1328.84|1331.49|1324.29|1336.08|1328.88|1330.79|1323.59|663
1721999700000|2024-07-26 13:15:00|1331.54|1324.34|1333.51|1326.31|1333.96|1326.76|1331.46|1324.26|614
1722000000000|2024-07-26 13:20:00|1333.47|1326.27|1337.14|1329.94|1337.87|1330.67|1333.12|1325.92|539
1722000300000|2024-07-26 13:25:00|1337.15|1329.95|1338.89|1331.69|1339.73|1332.53|1337.12|1329.92|507
1722000600000|2024-07-26 13:30:00|1338.87|1331.67|1336.19|1328.99|1340.1|1332.9|1335.52|1328.32|608
1722000900000|2024-07-26 13:35:00|1336.18|1328.98|1343.24|1336.04|1346.1|1338.9|1335.98|1328.78|565
1722001200000|2024-07-26 13:40:00|1343.23|1336.03|1342.35|1335.15|1344.68|1337.48|1337.25|1330.05|627
1722001500000|2024-07-26 13:45:00|1342.3|1335.1|1339.24|1332.04|1344.28|1337.08|1339.1|1331.9|622
1722001800000|2024-07-26 13:50:00|1339.25|1332.05|1343.02|1335.82|1343.99|1336.79|1339.1|1331.9|639
1722002100000|2024-07-26 13:55:00|1343.38|1336.18|1350.84|1343.64|1352.9|1345.7|1343.38|1336.18|649
1722002400000|2024-07-26 14:00:00|1350.32|1343.12|1348.38|1341.18|1352.88|1345.68|1348.25|1341.05|705
1722002700000|2024-07-26 14:05:00|1348.36|1341.16|1346.15|1338.95|1348.86|1341.66|1344.12|1336.92|715
1722003000000|2024-07-26 14:10:00|1346.13|1338.93|1349.1|1341.9|1350.06|1342.86|1345.35|1338.15|682
1722003300000|2024-07-26 14:15:00|1349.03|1341.83|1345.3|1338.1|1350.74|1343.54|1344.8|1337.6|698
1722003600000|2024-07-26 14:20:00|1345.73|1338.53|1346.42|1339.22|1347.9|1340.7|1342.95|1335.75|837
1722003900000|2024-07-26 14:25:00|1346.79|1339.59|1341.91|1334.71|1347.25|1340.05|1339.6|1332.4|835
1722004200000|2024-07-26 14:30:00|1341.96|1334.76|1336.35|1329.15|1342.59|1335.39|1333.99|1326.79|932
1722004500000|2024-07-26 14:35:00|1336.37|1329.17|1339.48|1332.28|1341.83|1334.63|1335.13|1327.93|929
1722004800000|2024-07-26 14:40:00|1339.49|1332.29|1341.44|1334.24|1342.89|1335.69|1339.28|1332.08|954
1722005100000|2024-07-26 14:45:00|1341.43|1334.23|1340.29|1333.09|1342.4|1335.2|1339.42|1332.22|866
1722005400000|2024-07-26 14:50:00|1340.22|1333.02|1340.25|1333.05|1342.49|1335.29|1339.21|1332.01|806
1722005700000|2024-07-26 14:55:00|1340.19|1332.99|1346.16|1338.96|1347.05|1339.85|1339.98|1332.78|702
1722006000000|2024-07-26 15:00:00|1346.15|1338.95|1347.29|1340.09|1348.84|1341.64|1345.31|1338.11|699
1722006300000|2024-07-26 15:05:00|1347.33|1340.13|1350.97|1343.77|1351.82|1344.62|1347.26|1340.06|761
1722006600000|2024-07-26 15:10:00|1350.98|1343.78|1350.94|1343.74|1352.1|1344.9|1350|1342.8|499
1722006900000|2024-07-26 15:15:00|1350.96|1343.76|1353.11|1345.91|1353.85|1346.65|1349.26|1342.06|506
1722007200000|2024-07-26 15:20:00|1353.02|1345.82|1358.21|1351.01|1359.42|1352.22|1352.69|1345.49|570
1722007500000|2024-07-26 15:25:00|1358.22|1351.02|1357.17|1349.97|1360.62|1353.42|1355.94|1348.74|765
1722007800000|2024-07-26 15:30:00|1357.2|1350|1354.22|1347.02|1358.71|1351.51|1353.14|1345.94|710
1722008100000|2024-07-26 15:35:00|1354.23|1347.03|1354.8|1347.6|1357.09|1349.89|1353.49|1346.29|642
1722008400000|2024-07-26 15:40:00|1354.78|1347.58|1354.42|1347.22|1357.1|1349.9|1354.03|1346.83|575
1722008700000|2024-07-26 15:45:00|1354.38|1347.18|1355.89|1348.69|1356.17|1348.97|1353.49|1346.29|719
1722009000000|2024-07-26 15:50:00|1355.87|1348.67|1356.11|1348.91|1357.74|1350.54|1355.87|1348.67|457
1722009300000|2024-07-26 15:55:00|1356.09|1348.89|1355.15|1347.95|1356.49|1349.29|1354.15|1346.95|632
1722009600000|2024-07-26 16:00:00|1355.13|1347.93|1355.38|1348.18|1357.63|1350.43|1355.03|1347.83|736
1722009900000|2024-07-26 16:05:00|1355.41|1348.21|1354.69|1347.49|1358.1|1350.9|1354.45|1347.25|684
1722010200000|2024-07-26 16:10:00|1354.65|1347.45|1356.35|1349.15|1357.74|1350.54|1354.42|1347.22|558
1722010500000|2024-07-26 16:15:00|1356.3|1349.1|1359.38|1352.18|1360.45|1353.25|1356.3|1349.1|531
1722010800000|2024-07-26 16:20:00|1359.46|1352.26|1361.29|1354.09|1361.61|1354.41|1358.34|1351.14|474
1722011100000|2024-07-26 16:25:00|1361.34|1354.14|1362.63|1355.43|1363.61|1356.41|1361.12|1353.92|433
1722011400000|2024-07-26 16:30:00|1362.59|1355.39|1361.6|1354.4|1363.68|1356.48|1361.27|1354.07|601
1722011700000|2024-07-26 16:35:00|1361.52|1354.32|1360.77|1353.57|1362.18|1354.98|1359.89|1352.69|623
1722012000000|2024-07-26 16:40:00|1360.9|1353.7|1358.29|1351.09|1360.9|1353.7|1357.54|1350.34|609
1722012300000|2024-07-26 16:45:00|1358.3|1351.1|1356.98|1349.78|1358.85|1351.65|1356.58|1349.38|413
1722012600000|2024-07-26 16:50:00|1357.06|1349.86|1358.35|1351.15|1358.85|1351.65|1356.24|1349.04|435
1722012900000|2024-07-26 16:55:00|1358.27|1351.07|1358.39|1351.19|1359.32|1352.12|1356.95|1349.75|498
1722013200000|2024-07-26 17:00:00|1358.34|1351.14|1360.02|1352.82|1360.6|1353.4|1357.85|1350.65|654
1722013500000|2024-07-26 17:05:00|1360|1352.8|1358.36|1351.16|1360.45|1353.25|1358.08|1350.88|334
1722013800000|2024-07-26 17:10:00|1358.29|1351.09|1360.02|1352.82|1360.21|1353.01|1358.26|1351.06|483
1722014100000|2024-07-26 17:15:00|1360.03|1352.83|1361.36|1354.16|1361.79|1354.59|1359.35|1352.15|384
1722014400000|2024-07-26 17:20:00|1361.35|1354.15|1358.41|1351.21|1361.66|1354.46|1358.03|1350.83|510
1722014700000|2024-07-26 17:25:00|1358.47|1351.27|1358.3|1351.1|1358.97|1351.77|1357.73|1350.53|432
1722015000000|2024-07-26 17:30:00|1358.35|1351.15|1358.05|1350.85|1359.95|1352.75|1357.33|1350.13|430
1722015300000|2024-07-26 17:35:00|1358.13|1350.93|1355.02|1347.82|1358.13|1350.93|1354.86|1347.66|534
1722015600000|2024-07-26 17:40:00|1354.99|1347.79|1353.6|1346.4|1355.48|1348.28|1353.2|1346|238
1722015900000|2024-07-26 17:45:00|1353.52|1346.32|1353.32|1346.12|1354.92|1347.72|1352.3|1345.1|329
1722016200000|2024-07-26 17:50:00|1353.33|1346.13|1353.62|1346.42|1354.07|1346.87|1352.18|1344.98|548
1722016500000|2024-07-26 17:55:00|1353.6|1346.4|1354.1|1346.9|1354.94|1347.74|1352.56|1345.36|368
1722016800000|2024-07-26 18:00:00|1354.03|1346.83|1354.48|1347.28|1354.87|1347.67|1353.4|1346.2|497
1722017100000|2024-07-26 18:05:00|1354.63|1347.43|1358.57|1351.37|1358.89|1351.69|1354.35|1347.15|665
1722017400000|2024-07-26 18:10:00|1358.59|1351.39|1359.13|1351.93|1359.88|1352.68|1358.4|1351.2|329
1722017700000|2024-07-26 18:15:00|1359.08|1351.88|1358.4|1351.2|1359.95|1352.75|1357.98|1350.78|257
1722018000000|2024-07-26 18:20:00|1358.38|1351.18|1358.4|1351.2|1359.15|1351.95|1357.85|1350.65|494
1722018300000|2024-07-26 18:25:00|1358.72|1351.52|1359.34|1352.14|1359.98|1352.78|1357.8|1350.6|401
1722018600000|2024-07-26 18:30:00|1359.28|1352.08|1360.91|1353.71|1361.85|1354.65|1359.28|1352.08|403
1722018900000|2024-07-26 18:35:00|1360.93|1353.73|1360.56|1353.36|1361.22|1354.02|1360.29|1353.09|252
1722019200000|2024-07-26 18:40:00|1360.54|1353.34|1361.23|1354.03|1361.75|1354.55|1358.97|1351.77|573
1722019500000|2024-07-26 18:45:00|1361.27|1354.07|1361.97|1354.77|1362.32|1355.12|1360.01|1352.81|412
1722019800000|2024-07-26 18:50:00|1362|1354.8|1362.3|1355.1|1364.1|1356.9|1361.75|1354.55|434
1722020100000|2024-07-26 18:55:00|1362.32|1355.12|1363.36|1356.16|1363.68|1356.48|1362.06|1354.86|423
1722020400000|2024-07-26 19:00:00|1363.29|1356.09|1365.32|1358.12|1366.4|1359.2|1362.45|1355.25|590
1722020700000|2024-07-26 19:05:00|1365.35|1358.15|1366.12|1358.92|1366.48|1359.28|1365.1|1357.9|462
1722021000000|2024-07-26 19:10:00|1366.11|1358.91|1365.43|1358.23|1366.71|1359.51|1365.26|1358.06|422
1722021300000|2024-07-26 19:15:00|1365.28|1358.08|1366.01|1358.81|1366.55|1359.35|1364.38|1357.18|574
1722021600000|2024-07-26 19:20:00|1366.03|1358.83|1365.47|1358.27|1366.86|1359.66|1365.47|1358.27|492
1722021900000|2024-07-26 19:25:00|1365.5|1358.3|1366.12|1358.92|1367.07|1359.87|1365.49|1358.29|524
1722022200000|2024-07-26 19:30:00|1366.2|1359|1362.58|1355.38|1366.2|1359|1361.94|1354.74|592
1722022500000|2024-07-26 19:35:00|1362.5|1355.3|1364.35|1357.15|1364.89|1357.69|1362.5|1355.3|545
1722022800000|2024-07-26 19:40:00|1364.34|1357.14|1365.5|1358.3|1367.35|1360.15|1364.32|1357.12|690
1722023100000|2024-07-26 19:45:00|1365.48|1358.28|1365.47|1358.27|1368.1|1360.9|1364.4|1357.2|643
1722023400000|2024-07-26 19:50:00|1365.77|1358.57|1362.35|1355.15|1366.05|1358.85|1362.17|1354.97|584
1722023700000|2024-07-26 19:55:00|1362.85|1355.65|1361.06|1353.86|1362.85|1355.65|1359.99|1352.79|661
1722024000000|2024-07-26 20:00:00|1361.07|1353.87|1358.57|1351.37|1361.79|1354.59|1358.39|1351.19|448
1722024300000|2024-07-26 20:05:00|1358.59|1351.39|1358.18|1350.98|1358.83|1351.63|1357.41|1350.21|531
1722024600000|2024-07-26 20:10:00|1358.15|1350.95|1356.31|1349.11|1358.35|1351.15|1356.11|1348.91|430
1722024900000|2024-07-26 20:15:00|1356.3|1349.1|1357.65|1350.45|1358.22|1351.02|1356.11|1348.91|513
1722025200000|2024-07-26 20:20:00|1357.62|1350.42|1358.17|1350.97|1359.41|1352.21|1356.93|1349.73|500
1722025500000|2024-07-26 20:25:00|1358.18|1350.98|1358.09|1350.89|1358.49|1351.29|1357.21|1350.01|495
1722025800000|2024-07-26 20:30:00|1358.13|1350.93|1357.21|1350.01|1358.39|1351.19|1356.97|1349.77|388
1722026100000|2024-07-26 20:35:00|1357.18|1349.98|1355.55|1348.35|1357.5|1350.3|1355.28|1348.08|596
1722026400000|2024-07-26 20:40:00|1355.58|1348.38|1354.34|1347.14|1356.38|1349.18|1354.03|1346.83|639
1722026700000|2024-07-26 20:45:00|1354.36|1347.16|1354.51|1347.31|1356.28|1349.08|1353.53|1346.33|637
1722027000000|2024-07-26 20:50:00|1354.49|1347.29|1355.63|1348.43|1355.7|1348.5|1353.23|1346.03|395
1722027300000|2024-07-26 20:55:00|1355.64|1348.44|1355.85|1348.65|1356.01|1348.81|1354.83|1347.63|471
1722063600000|2024-07-27 07:00:00|1367.67|1360.47|1367.7|1360.5|1367.73|1360.53|1366.49|1359.29|464
1722063900000|2024-07-27 07:05:00|1367.68|1360.48|1367.67|1360.47|1367.75|1360.55|1366.5|1359.3|562
1722064200000|2024-07-27 07:10:00|1367.66|1360.46|1367.44|1360.24|1368.42|1361.22|1367.25|1360.05|523
1722064500000|2024-07-27 07:15:00|1367.57|1360.37|1364.9|1357.7|1367.57|1360.37|1364.84|1357.64|498
1722064800000|2024-07-27 07:20:00|1364.84|1357.64|1365.44|1358.24|1366.35|1359.15|1364.76|1357.56|532
1722065100000|2024-07-27 07:25:00|1365.98|1358.78|1368.28|1361.08|1368.32|1361.12|1365.5|1358.3|526
1722065400000|2024-07-27 07:30:00|1368.31|1361.11|1368.57|1361.37|1368.58|1361.38|1367.12|1359.92|398
1722065700000|2024-07-27 07:35:00|1368.58|1361.38|1370.6|1363.4|1370.6|1363.4|1368.55|1361.35|361
1722066000000|2024-07-27 07:40:00|1370.54|1363.34|1372.17|1364.97|1372.4|1365.2|1370.54|1363.34|440
1722066300000|2024-07-27 07:45:00|1372.19|1364.99|1370.22|1363.02|1372.67|1365.47|1369.67|1362.47|489
1722066600000|2024-07-27 07:50:00|1370.23|1363.03|1368.38|1361.18|1370.33|1363.13|1367.87|1360.67|600
1722066900000|2024-07-27 07:55:00|1368.37|1361.17|1368.82|1361.62|1368.96|1361.76|1367.33|1360.13|546
1722067200000|2024-07-27 08:00:00|1368.81|1361.61|1373.33|1366.13|1373.51|1366.31|1368.37|1361.17|600
1722067500000|2024-07-27 08:05:00|1373.37|1366.17|1373.05|1365.85|1373.57|1366.37|1372.81|1365.61|371
1722067800000|2024-07-27 08:10:00|1373.08|1365.88|1371.81|1364.61|1373.09|1365.89|1370.86|1363.66|472
1722068100000|2024-07-27 08:15:00|1371.83|1364.63|1371.29|1364.09|1371.86|1364.66|1370.06|1362.86|402
1722068400000|2024-07-27 08:20:00|1371.25|1364.05|1369.23|1362.03|1371.82|1364.62|1369.13|1361.93|396
1722068700000|2024-07-27 08:25:00|1369.24|1362.04|1371.03|1363.83|1371.91|1364.71|1369.24|1362.04|524
1722069000000|2024-07-27 08:30:00|1371.02|1363.82|1369.08|1361.88|1371.73|1364.53|1368.96|1361.76|522
1722069300000|2024-07-27 08:35:00|1369.07|1361.87|1367.86|1360.66|1370.01|1362.81|1367.85|1360.65|563
1722069600000|2024-07-27 08:40:00|1367.89|1360.69|1367.86|1360.66|1369.1|1361.9|1366.99|1359.79|503
1722069900000|2024-07-27 08:45:00|1367.87|1360.67|1363.93|1356.73|1368.13|1360.93|1363.35|1356.15|495
1722070200000|2024-07-27 08:50:00|1363.95|1356.75|1366.03|1358.83|1366.71|1359.51|1363.12|1355.92|603
1722070500000|2024-07-27 08:55:00|1365.99|1358.79|1367.9|1360.7|1368.49|1361.29|1365.98|1358.78|442
1722070800000|2024-07-27 09:00:00|1367.86|1360.66|1366.69|1359.49|1367.9|1360.7|1366.04|1358.84|535
1722071100000|2024-07-27 09:05:00|1366.7|1359.5|1365.85|1358.65|1366.73|1359.53|1363.21|1356.01|565
1722071400000|2024-07-27 09:10:00|1365.86|1358.66|1366.75|1359.55|1366.75|1359.55|1365.06|1357.86|641
1722071700000|2024-07-27 09:15:00|1366.72|1359.52|1367.41|1360.21|1368.48|1361.28|1366.65|1359.45|594
1722072000000|2024-07-27 09:20:00|1367.4|1360.2|1368.79|1361.59|1368.84|1361.64|1366.88|1359.68|630
1722072300000|2024-07-27 09:25:00|1368.8|1361.6|1367.36|1360.16|1369.66|1362.46|1367.24|1360.04|453
1722072600000|2024-07-27 09:30:00|1367.3|1360.1|1365.65|1358.45|1367.93|1360.73|1365.03|1357.83|466
1722072900000|2024-07-27 09:35:00|1365.79|1358.59|1366.42|1359.22|1366.84|1359.64|1365.26|1358.06|477
1722073200000|2024-07-27 09:40:00|1366.81|1359.61|1366.6|1359.4|1367.03|1359.83|1366.23|1359.03|383
1722073500000|2024-07-27 09:45:00|1366.58|1359.38|1367.37|1360.17|1368.21|1361.01|1366.14|1358.94|313
1722073800000|2024-07-27 09:50:00|1367.28|1360.08|1370.2|1363|1370.23|1363.03|1367.28|1360.08|322
1722074100000|2024-07-27 09:55:00|1370.19|1362.99|1370.44|1363.24|1371.06|1363.86|1369.94|1362.74|220
1722074400000|2024-07-27 10:00:00|1370.43|1363.23|1370.29|1363.09|1370.71|1363.51|1369.82|1362.62|405
1722074700000|2024-07-27 10:05:00|1370.28|1363.08|1369.3|1362.1|1371.24|1364.04|1368.88|1361.68|388
1722075000000|2024-07-27 10:10:00|1369.81|1362.61|1370.96|1363.76|1371.08|1363.88|1369.7|1362.5|337
1722075300000|2024-07-27 10:15:00|1370.98|1363.78|1371.22|1364.02|1371.55|1364.35|1369.89|1362.69|528
1722075600000|2024-07-27 10:20:00|1371.19|1363.99|1371.2|1364|1372.27|1365.07|1371.06|1363.86|433
1722075900000|2024-07-27 10:25:00|1371.16|1363.96|1370.96|1363.76|1371.22|1364.02|1370.16|1362.96|452
1722076200000|2024-07-27 10:30:00|1370.88|1363.68|1372.17|1364.97|1372.37|1365.17|1370.24|1363.04|409
1722076500000|2024-07-27 10:35:00|1372.13|1364.93|1371.89|1364.69|1372.37|1365.17|1371.32|1364.12|461
1722076800000|2024-07-27 10:40:00|1371.9|1364.7|1369.89|1362.69|1371.91|1364.71|1369.29|1362.09|540
1722077100000|2024-07-27 10:45:00|1369.87|1362.67|1369.06|1361.86|1369.96|1362.76|1368.6|1361.4|475
1722077400000|2024-07-27 10:50:00|1369.04|1361.84|1370.06|1362.86|1370.65|1363.45|1368.79|1361.59|418
1722077700000|2024-07-27 10:55:00|1370.08|1362.88|1368.19|1360.99|1370.08|1362.88|1368.11|1360.91|346
1722078000000|2024-07-27 11:00:00|1368.2|1361|1369.91|1362.71|1369.95|1362.75|1368.2|1361|402
1722078300000|2024-07-27 11:05:00|1369.95|1362.75|1365.94|1358.74|1369.95|1362.75|1365.84|1358.64|399
1722078600000|2024-07-27 11:10:00|1365.88|1358.68|1362.51|1355.31|1365.95|1358.75|1362.51|1355.31|533
1722078900000|2024-07-27 11:15:00|1362.56|1355.36|1361.86|1354.66|1363.83|1356.63|1361.68|1354.48|620
1722079200000|2024-07-27 11:20:00|1361.87|1354.67|1363.66|1356.46|1363.68|1356.48|1361.25|1354.05|522
1722079500000|2024-07-27 11:25:00|1363.68|1356.48|1364.64|1357.44|1365.24|1358.04|1363.25|1356.05|418
1722079800000|2024-07-27 11:30:00|1364.63|1357.43|1365.9|1358.7|1366.8|1359.6|1364.17|1356.97|596
1722080100000|2024-07-27 11:35:00|1365.92|1358.72|1367.92|1360.72|1367.97|1360.77|1364.94|1357.74|521
1722080400000|2024-07-27 11:40:00|1367.94|1360.74|1367.98|1360.78|1368.11|1360.91|1367.23|1360.03|338
1722080700000|2024-07-27 11:45:00|1367.94|1360.74|1368.14|1360.94|1368.85|1361.65|1367.22|1360.02|433
1722081000000|2024-07-27 11:50:00|1368.17|1360.97|1368.2|1361|1368.2|1361|1367.48|1360.28|425
1722081300000|2024-07-27 11:55:00|1368.23|1361.03|1368.82|1361.62|1369.45|1362.25|1368.23|1361.03|420
1722081600000|2024-07-27 12:00:00|1368.83|1361.63|1369.84|1362.64|1369.93|1362.73|1368.22|1361.02|667
1722081900000|2024-07-27 12:05:00|1369.76|1362.56|1371.77|1364.57|1372.04|1364.84|1369.72|1362.52|702
1722082200000|2024-07-27 12:10:00|1371.76|1364.56|1372.7|1365.5|1373.12|1365.92|1371.63|1364.43|571
1722082500000|2024-07-27 12:15:00|1372.69|1365.49|1372.12|1364.92|1372.71|1365.51|1370.81|1363.61|554
1722082800000|2024-07-27 12:20:00|1372.1|1364.9|1372.15|1364.95|1373.25|1366.05|1371.47|1364.27|575
1722083100000|2024-07-27 12:25:00|1372.16|1364.96|1370.91|1363.71|1372.16|1364.96|1370.26|1363.06|592
1722083400000|2024-07-27 12:30:00|1370.92|1363.72|1374.45|1367.25|1374.49|1367.29|1370.81|1363.61|525
1722083700000|2024-07-27 12:35:00|1374.46|1367.26|1373.92|1366.72|1374.76|1367.56|1373.18|1365.98|464
1722084000000|2024-07-27 12:40:00|1373.91|1366.71|1373.06|1365.86|1374.09|1366.89|1372.88|1365.68|579
1722084300000|2024-07-27 12:45:00|1373.05|1365.85|1373.98|1366.78|1374.77|1367.57|1372.49|1365.29|590
1722084600000|2024-07-27 12:50:00|1374.02|1366.82|1373.22|1366.02|1374.08|1366.88|1372.54|1365.34|559
1722084900000|2024-07-27 12:55:00|1373.23|1366.03|1373.63|1366.43|1374.09|1366.89|1372.86|1365.66|504
1722085200000|2024-07-27 13:00:00|1373.6|1366.4|1374.42|1367.22|1374.57|1367.37|1373.29|1366.09|534
1722085500000|2024-07-27 13:05:00|1374.46|1367.26|1375.7|1368.5|1375.7|1368.5|1373.38|1366.18|435
1722085800000|2024-07-27 13:10:00|1375.69|1368.49|1381.66|1374.46|1381.67|1374.47|1375.68|1368.48|556
1722086100000|2024-07-27 13:15:00|1381.64|1374.44|1381.93|1374.73|1382.75|1375.55|1380.69|1373.49|636
1722086400000|2024-07-27 13:20:00|1381.94|1374.74|1380.72|1373.52|1381.96|1374.76|1380.08|1372.88|503
1722086700000|2024-07-27 13:25:00|1380.73|1373.53|1382.71|1375.51|1383|1375.8|1380.69|1373.49|435
1722087000000|2024-07-27 13:30:00|1382.72|1375.52|1382.67|1375.47|1382.76|1375.56|1380.97|1373.77|585
1722087300000|2024-07-27 13:35:00|1382.69|1375.49|1384.03|1376.83|1384.29|1377.09|1382.66|1375.46|708
1722087600000|2024-07-27 13:40:00|1383.94|1376.74|1386.65|1379.45|1386.7|1379.5|1383.26|1376.06|469
1722087900000|2024-07-27 13:45:00|1386.7|1379.5|1391.15|1383.95|1391.16|1383.96|1386.66|1379.46|547
1722088200000|2024-07-27 13:50:00|1391.25|1384.05|1387.17|1379.97|1391.36|1384.16|1387.17|1379.97|546
1722088500000|2024-07-27 13:55:00|1387.04|1379.84|1388.96|1381.76|1389.13|1381.93|1386.15|1378.95|621
1722088800000|2024-07-27 14:00:00|1388.26|1381.06|1389.99|1382.79|1390.8|1383.6|1388.25|1381.05|693
1722089100000|2024-07-27 14:05:00|1389.97|1382.77|1386.52|1379.32|1391.09|1383.89|1386.26|1379.06|609
1722089400000|2024-07-27 14:10:00|1386.51|1379.31|1385.44|1378.24|1386.72|1379.52|1384.91|1377.71|706
1722089700000|2024-07-27 14:15:00|1385.43|1378.23|1382.44|1375.24|1385.78|1378.58|1381.97|1374.77|627
1722090000000|2024-07-27 14:20:00|1382.41|1375.21|1379.67|1372.47|1384.09|1376.89|1378.76|1371.56|698
1722090300000|2024-07-27 14:25:00|1379.61|1372.41|1376.69|1369.49|1380.1|1372.9|1373.67|1366.47|725
1722090600000|2024-07-27 14:30:00|1376.59|1369.39|1374.97|1367.77|1377.03|1369.83|1372.77|1365.57|822
1722090900000|2024-07-27 14:35:00|1374.95|1367.75|1376.41|1369.21|1376.42|1369.22|1373.97|1366.77|660
1722091200000|2024-07-27 14:40:00|1376.49|1369.29|1374.18|1366.98|1376.51|1369.31|1373.85|1366.65|701
1722091500000|2024-07-27 14:45:00|1374.1|1366.9|1370.9|1363.7|1374.11|1366.91|1370.86|1363.66|535
1722091800000|2024-07-27 14:50:00|1370.88|1363.68|1371.18|1363.98|1371.84|1364.64|1370.53|1363.33|690
1722092100000|2024-07-27 14:55:00|1371.22|1364.02|1374.14|1366.94|1374.19|1366.99|1370.39|1363.19|656
1722092400000|2024-07-27 15:00:00|1374.12|1366.92|1375.59|1368.39|1376.14|1368.94|1374.12|1366.92|568
1722092700000|2024-07-27 15:05:00|1375.6|1368.4|1366.59|1359.39|1375.68|1368.48|1366.49|1359.29|766
1722093000000|2024-07-27 15:10:00|1366.72|1359.52|1368.83|1361.63|1370.83|1363.63|1366.72|1359.52|894
1722093300000|2024-07-27 15:15:00|1368.82|1361.62|1370.87|1363.67|1371.18|1363.98|1366.36|1359.16|911
1722093600000|2024-07-27 15:20:00|1370.89|1363.69|1371.33|1364.13|1371.51|1364.31|1368.2|1361|873
1722093900000|2024-07-27 15:25:00|1371.34|1364.14|1366.36|1359.16|1371.61|1364.41|1365.93|1358.73|765
1722094200000|2024-07-27 15:30:00|1366.35|1359.15|1363.98|1356.78|1367.7|1360.5|1362.38|1355.18|730
1722094500000|2024-07-27 15:35:00|1363.96|1356.76|1362.69|1355.49|1364.01|1356.81|1360.4|1353.2|775
1722094800000|2024-07-27 15:40:00|1362.72|1355.52|1361.91|1354.71|1363.66|1356.46|1361.85|1354.65|661
1722095100000|2024-07-27 15:45:00|1361.9|1354.7|1362.53|1355.33|1362.86|1355.66|1357.19|1349.99|894
1722095400000|2024-07-27 15:50:00|1362.39|1355.19|1363.77|1356.57|1363.82|1356.62|1361.53|1354.33|790
1722095700000|2024-07-27 15:55:00|1363.83|1356.63|1366.37|1359.17|1366.42|1359.22|1363.65|1356.45|503
1722096000000|2024-07-27 16:00:00|1366.41|1359.21|1368.24|1361.04|1368.51|1361.31|1365.29|1358.09|666
1722096300000|2024-07-27 16:05:00|1368.26|1361.06|1366.09|1358.89|1368.54|1361.34|1365.77|1358.57|643
1722096600000|2024-07-27 16:10:00|1366.4|1359.2|1362.01|1354.81|1366.83|1359.63|1361.88|1354.68|702
1722096900000|2024-07-27 16:15:00|1362.03|1354.83|1367.68|1360.48|1367.72|1360.52|1362.02|1354.82|752
1722097200000|2024-07-27 16:20:00|1367.38|1360.18|1367.88|1360.68|1367.98|1360.78|1365.84|1358.64|616
1722097500000|2024-07-27 16:25:00|1367.86|1360.66|1369.03|1361.83|1370.04|1362.84|1367.82|1360.62|506
1722097800000|2024-07-27 16:30:00|1369.08|1361.88|1367.86|1360.66|1370.06|1362.86|1367.83|1360.63|631
1722098100000|2024-07-27 16:35:00|1367.83|1360.63|1369.35|1362.15|1369.93|1362.73|1367.8|1360.6|686
1722098400000|2024-07-27 16:40:00|1369.37|1362.17|1367.32|1360.12|1369.73|1362.53|1367.3|1360.1|679
1722098700000|2024-07-27 16:45:00|1367.31|1360.11|1360.05|1352.85|1368.03|1360.83|1359.01|1351.81|855
1722099000000|2024-07-27 16:50:00|1360.02|1352.82|1361.15|1353.95|1361.82|1354.62|1358.31|1351.11|791
1722099300000|2024-07-27 16:55:00|1361.14|1353.94|1360.1|1352.9|1361.19|1353.99|1359.15|1351.95|670
1722099600000|2024-07-27 17:00:00|1360.06|1352.86|1360.05|1352.85|1360.16|1352.96|1354.78|1347.58|756
1722099900000|2024-07-27 17:05:00|1360.07|1352.87|1360.89|1353.69|1362.14|1354.94|1358.8|1351.6|700
1722100200000|2024-07-27 17:10:00|1360.85|1353.65|1361.28|1354.08|1362.7|1355.5|1360.84|1353.64|673
1722100500000|2024-07-27 17:15:00|1361.27|1354.07|1358.99|1351.79|1361.27|1354.07|1356.7|1349.5|893
1722100800000|2024-07-27 17:20:00|1358.96|1351.76|1361.97|1354.77|1362.72|1355.52|1357.96|1350.76|826
1722101100000|2024-07-27 17:25:00|1361.93|1354.73|1359.96|1352.76|1362.58|1355.38|1359.91|1352.71|730
1722101400000|2024-07-27 17:30:00|1359.98|1352.78|1355.92|1348.72|1359.98|1352.78|1355.86|1348.66|700
1722101700000|2024-07-27 17:35:00|1355.91|1348.71|1358.11|1350.91|1360.78|1353.58|1355.68|1348.48|748
1722102000000|2024-07-27 17:40:00|1358.09|1350.89|1356.84|1349.64|1360.8|1353.6|1356.28|1349.08|766
1722102300000|2024-07-27 17:45:00|1356.89|1349.69|1359.96|1352.76|1359.97|1352.77|1356.32|1349.12|735
1722102600000|2024-07-27 17:50:00|1359.94|1352.74|1360.73|1353.53|1362.22|1355.02|1359.86|1352.66|683
1722102900000|2024-07-27 17:55:00|1360.71|1353.51|1357.99|1350.79|1360.71|1353.51|1356.11|1348.91|779
1722103200000|2024-07-27 18:00:00|1357.92|1350.72|1360.03|1352.83|1360.07|1352.87|1357.07|1349.87|743
1722103500000|2024-07-27 18:05:00|1360.01|1352.81|1360.35|1353.15|1361.31|1354.11|1359.62|1352.42|665
1722103800000|2024-07-27 18:10:00|1360.39|1353.19|1360.82|1353.62|1362|1354.8|1359.39|1352.19|721
1722104100000|2024-07-27 18:15:00|1360.8|1353.6|1362.51|1355.31|1362.83|1355.63|1360.24|1353.04|706
1722104400000|2024-07-27 18:20:00|1362.24|1355.04|1363.82|1356.62|1364.82|1357.62|1361.69|1354.49|731
1722104700000|2024-07-27 18:25:00|1363.85|1356.65|1360.97|1353.77|1364.05|1356.85|1360.35|1353.15|640
1722105000000|2024-07-27 18:30:00|1360.99|1353.79|1358.11|1350.91|1361.07|1353.87|1358.1|1350.9|598
1722105300000|2024-07-27 18:35:00|1358.1|1350.9|1355.56|1348.36|1359.8|1352.6|1355.41|1348.21|575
1722105600000|2024-07-27 18:40:00|1355.57|1348.37|1357.12|1349.92|1357.39|1350.19|1355.52|1348.32|387
1722105900000|2024-07-27 18:45:00|1357.09|1349.89|1357.09|1349.89|1357.95|1350.75|1356.06|1348.86|459
1722106200000|2024-07-27 18:50:00|1357.1|1349.9|1351.06|1343.86|1357.71|1350.51|1350.29|1343.09|862
1722106500000|2024-07-27 18:55:00|1351.05|1343.85|1350.59|1343.39|1352.1|1344.9|1347.72|1340.52|938
1722106800000|2024-07-27 19:00:00|1350.52|1343.32|1346.07|1338.87|1350.85|1343.65|1342.81|1335.61|1044
1722107100000|2024-07-27 19:05:00|1346.05|1338.85|1343.82|1336.62|1347.99|1340.79|1341.05|1333.85|1040
1722107400000|2024-07-27 19:10:00|1343.85|1336.65|1348.85|1341.65|1349.8|1342.6|1342.95|1335.75|870
1722107700000|2024-07-27 19:15:00|1348.91|1341.71|1349.01|1341.81|1350.83|1343.63|1346.53|1339.33|1020
1722108000000|2024-07-27 19:20:00|1349|1341.8|1352.1|1344.9|1352.97|1345.77|1349|1341.8|997
1722108300000|2024-07-27 19:25:00|1352.06|1344.86|1350.81|1343.61|1352.85|1345.65|1349.68|1342.48|890
1722108600000|2024-07-27 19:30:00|1350.79|1343.59|1351.94|1344.74|1353.05|1345.85|1350.66|1343.46|924
1722108900000|2024-07-27 19:35:00|1351.89|1344.69|1351.46|1344.26|1352.88|1345.68|1351.13|1343.93|973
1722109200000|2024-07-27 19:40:00|1351.49|1344.29|1350.88|1343.68|1351.95|1344.75|1346.07|1338.87|925
1722109500000|2024-07-27 19:45:00|1350.84|1343.64|1354.71|1347.51|1354.74|1347.54|1350.74|1343.54|788
1722109800000|2024-07-27 19:50:00|1354.69|1347.49|1355.54|1348.34|1355.92|1348.72|1353.07|1345.87|704
1722110100000|2024-07-27 19:55:00|1355.53|1348.33|1356.76|1349.56|1356.87|1349.67|1354.07|1346.87|912
1722110400000|2024-07-27 20:00:00|1356.75|1349.55|1355.82|1348.62|1356.88|1349.68|1353.58|1346.38|1015
1722110700000|2024-07-27 20:05:00|1355.8|1348.6|1353.7|1346.5|1355.82|1348.62|1351.08|1343.88|963
1722111000000|2024-07-27 20:10:00|1353.69|1346.49|1346.97|1339.77|1354.84|1347.64|1345.35|1338.15|968
1722111300000|2024-07-27 20:15:00|1347.01|1339.81|1349.64|1342.44|1352.74|1345.54|1343.54|1336.34|1054
1722111600000|2024-07-27 20:20:00|1349.61|1342.41|1336.52|1329.32|1350.06|1342.86|1332.95|1325.75|1097
1722111900000|2024-07-27 20:25:00|1336.66|1329.46|1345.97|1338.77|1346.17|1338.97|1330.48|1323.28|1109
1722112200000|2024-07-27 20:30:00|1345.96|1338.76|1347.34|1340.14|1348.73|1341.53|1344.77|1337.57|1075
1722112500000|2024-07-27 20:35:00|1347.3|1340.1|1343.92|1336.72|1348.99|1341.79|1343.86|1336.66|1023
1722112800000|2024-07-27 20:40:00|1343.93|1336.73|1345.25|1338.05|1345.25|1338.05|1341.95|1334.75|951
1722113100000|2024-07-27 20:45:00|1345.48|1338.28|1341.08|1333.88|1354.49|1347.29|1340.73|1333.53|1146
1722113400000|2024-07-27 20:50:00|1341.1|1333.9|1354.32|1347.12|1354.6|1347.4|1341.1|1333.9|1115
1722113700000|2024-07-27 20:55:00|1354.31|1347.11|1351.97|1344.77|1354.88|1347.68|1350.83|1343.63|1049
1722114000000|2024-07-27 21:00:00|1351.85|1344.65|1354.08|1346.88|1354.78|1347.58|1348.12|1340.92|992
1722114300000|2024-07-27 21:05:00|1354.17|1346.97|1362.41|1355.21|1362.55|1355.35|1353.63|1346.43|848
1722114600000|2024-07-27 21:10:00|1362.39|1355.19|1367.71|1360.51|1368.37|1361.17|1362.37|1355.17|907
1722114900000|2024-07-27 21:15:00|1367.72|1360.52|1364.09|1356.89|1369.26|1362.06|1364.09|1356.89|886
1722115200000|2024-07-27 21:20:00|1364.05|1356.85|1367.91|1360.71|1369.25|1362.05|1362.11|1354.91|800
1722115500000|2024-07-27 21:25:00|1367.92|1360.72|1368.38|1361.18|1368.91|1361.71|1366.11|1358.91|661
1722115800000|2024-07-27 21:30:00|1368.43|1361.23|1370.07|1362.87|1370.25|1363.05|1367.59|1360.39|538
1722116100000|2024-07-27 21:35:00|1370.08|1362.88|1369.59|1362.39|1370.36|1363.16|1368.69|1361.49|293
1722116400000|2024-07-27 21:40:00|1369.69|1362.49|1368.8|1361.6|1369.92|1362.72|1368.79|1361.59|286
1722116700000|2024-07-27 21:45:00|1368.79|1361.59|1367.77|1360.57|1369.07|1361.87|1367.39|1360.19|280
1722117000000|2024-07-27 21:50:00|1367.78|1360.58|1366.73|1359.53|1367.93|1360.73|1365.19|1357.99|372
1722117300000|2024-07-27 21:55:00|1366.75|1359.55|1369.18|1361.98|1369.98|1362.78|1366.11|1358.91|390
1722117600000|2024-07-27 22:00:00|1369.15|1361.95|1367.06|1359.86|1370.59|1363.39|1366.66|1359.46|623
1722117900000|2024-07-27 22:05:00|1367.08|1359.88|1367.35|1360.15|1368.03|1360.83|1366.18|1358.98|710
1722118200000|2024-07-27 22:10:00|1367.39|1360.19|1368.73|1361.53|1369.68|1362.48|1366.48|1359.28|599
1722118500000|2024-07-27 22:15:00|1368.72|1361.52|1369.1|1361.9|1370.73|1363.53|1368.58|1361.38|715
1722118800000|2024-07-27 22:20:00|1369.09|1361.89|1370.41|1363.21|1371.08|1363.88|1369.09|1361.89|628
1722119100000|2024-07-27 22:25:00|1370.44|1363.24|1370.12|1362.92|1371.86|1364.66|1370|1362.8|481
1722119400000|2024-07-27 22:30:00|1370.13|1362.93|1370.18|1362.98|1370.37|1363.17|1368.12|1360.92|664
1722119700000|2024-07-27 22:35:00|1370.21|1363.01|1371.12|1363.92|1371.69|1364.49|1370.01|1362.81|594
1722120000000|2024-07-27 22:40:00|1371.1|1363.9|1375.1|1367.9|1376.02|1368.82|1370.99|1363.79|388
1722120300000|2024-07-27 22:45:00|1375.09|1367.89|1374.08|1366.88|1377.03|1369.83|1374.07|1366.87|410
1722120600000|2024-07-27 22:50:00|1374.07|1366.87|1374.06|1366.86|1376.02|1368.82|1373.12|1365.92|506
1722120900000|2024-07-27 22:55:00|1374.03|1366.83|1376.26|1369.06|1376.73|1369.53|1374.03|1366.83|436
1722121200000|2024-07-27 23:00:00|1376.27|1369.07|1374.26|1367.06|1376.41|1369.21|1374.26|1367.06|536
1722121500000|2024-07-27 23:05:00|1374.24|1367.04|1368.78|1361.58|1374.29|1367.09|1368.46|1361.26|791
1722121800000|2024-07-27 23:10:00|1368.8|1361.6|1367.26|1360.06|1369.53|1362.33|1366.35|1359.15|710
1722122100000|2024-07-27 23:15:00|1367.28|1360.08|1366.07|1358.87|1368.15|1360.95|1365.54|1358.34|706
1722122400000|2024-07-27 23:20:00|1366.09|1358.89|1366.73|1359.53|1367.89|1360.69|1365.31|1358.11|671
1722122700000|2024-07-27 23:25:00|1366.72|1359.52|1366.04|1358.84|1366.83|1359.63|1365|1357.8|598
1722123000000|2024-07-27 23:30:00|1366.03|1358.83|1365.93|1358.73|1367.2|1360|1365.1|1357.9|563
1722123300000|2024-07-27 23:35:00|1365.87|1358.67|1364.96|1357.76|1366.05|1358.85|1363.98|1356.78|671
1722123600000|2024-07-27 23:40:00|1364.97|1357.77|1363.43|1356.23|1365.85|1358.65|1363.41|1356.21|569
1722123900000|2024-07-27 23:45:00|1363.45|1356.25|1363.23|1356.03|1364.49|1357.29|1362.92|1355.72|431
1722124200000|2024-07-27 23:50:00|1363.25|1356.05|1361.87|1354.67|1363.92|1356.72|1361.17|1353.97|502
1722124500000|2024-07-27 23:55:00|1361.88|1354.68|1359|1351.8|1361.96|1354.76|1358.37|1351.17|480
1722124800000|2024-07-28 00:00:00|1358.99|1351.79|1350.89|1343.69|1359.02|1351.82|1350.83|1343.63|466
1722125100000|2024-07-28 00:05:00|1350.87|1343.67|1349.06|1341.86|1353.01|1345.81|1347.76|1340.56|848
1722125400000|2024-07-28 00:10:00|1349.04|1341.84|1347.13|1339.93|1351.78|1344.58|1346.91|1339.71|752
1722125700000|2024-07-28 00:15:00|1347.14|1339.94|1348.09|1340.89|1351.53|1344.33|1346.74|1339.54|774
1722126000000|2024-07-28 00:20:00|1348.1|1340.9|1351.86|1344.66|1351.87|1344.67|1347.06|1339.86|733
1722126300000|2024-07-28 00:25:00|1351.83|1344.63|1354.39|1347.19|1356.7|1349.5|1351.23|1344.03|743
1722126600000|2024-07-28 00:30:00|1354.41|1347.21|1356.9|1349.7|1356.99|1349.79|1353.19|1345.99|827
1722126900000|2024-07-28 00:35:00|1356.95|1349.75|1358.96|1351.76|1359.05|1351.85|1356.21|1349.01|641
1722127200000|2024-07-28 00:40:00|1358.98|1351.78|1359.53|1352.33|1360.69|1353.49|1358.98|1351.78|564
1722127500000|2024-07-28 00:45:00|1359.52|1352.32|1352.13|1344.93|1359.52|1352.32|1351.61|1344.41|727
1722127800000|2024-07-28 00:50:00|1352.12|1344.92|1354.21|1347.01|1355.03|1347.83|1352.08|1344.88|581
1722128100000|2024-07-28 00:55:00|1354.18|1346.98|1357.89|1350.69|1357.95|1350.75|1354.18|1346.98|642
1722128400000|2024-07-28 01:00:00|1357.95|1350.75|1357.26|1350.06|1359.23|1352.03|1356.29|1349.09|682
1722128700000|2024-07-28 01:05:00|1357.21|1350.01|1360.33|1353.13|1360.63|1353.43|1356.89|1349.69|689
1722129000000|2024-07-28 01:10:00|1360.28|1353.08|1361.08|1353.88|1361.35|1354.15|1359.35|1352.15|590
1722129300000|2024-07-28 01:15:00|1361.1|1353.9|1356.65|1349.45|1361.1|1353.9|1356.17|1348.97|794
1722129600000|2024-07-28 01:20:00|1356.66|1349.46|1360.77|1353.57|1360.89|1353.69|1356.21|1349.01|704
1722129900000|2024-07-28 01:25:00|1360.73|1353.53|1361.2|1354|1361.76|1354.56|1359.86|1352.66|575
1722130200000|2024-07-28 01:30:00|1361.18|1353.98|1360.84|1353.64|1361.5|1354.3|1359.04|1351.84|622
1722130500000|2024-07-28 01:35:00|1360.86|1353.66|1359.9|1352.7|1361.96|1354.76|1359.21|1352.01|572
1722130800000|2024-07-28 01:40:00|1359.95|1352.75|1361.29|1354.09|1362.2|1355|1359.91|1352.71|585
1722131100000|2024-07-28 01:45:00|1361.28|1354.08|1361.74|1354.54|1362.98|1355.78|1360.73|1353.53|644
1722131400000|2024-07-28 01:50:00|1361.5|1354.3|1357.29|1350.09|1361.77|1354.57|1357.2|1350|683
1722131700000|2024-07-28 01:55:00|1357.32|1350.12|1356.57|1349.37|1358.42|1351.22|1356.47|1349.27|489
1722132000000|2024-07-28 02:00:00|1356.49|1349.29|1357.24|1350.04|1357.86|1350.66|1356.45|1349.25|489
1722132300000|2024-07-28 02:05:00|1357.26|1350.06|1356.27|1349.07|1357.26|1350.06|1354.3|1347.1|676
1722132600000|2024-07-28 02:10:00|1356.28|1349.08|1355.16|1347.96|1356.78|1349.58|1355.13|1347.93|570
1722132900000|2024-07-28 02:15:00|1355.14|1347.94|1354.44|1347.24|1355.83|1348.63|1354.3|1347.1|516
1722133200000|2024-07-28 02:20:00|1354.39|1347.19|1355.61|1348.41|1356.68|1349.48|1353.95|1346.75|552
1722133500000|2024-07-28 02:25:00|1355.6|1348.4|1354.24|1347.04|1356.14|1348.94|1353.75|1346.55|494
1722133800000|2024-07-28 02:30:00|1354.26|1347.06|1355.11|1347.91|1355.76|1348.56|1354.18|1346.98|593
1722134100000|2024-07-28 02:35:00|1355.12|1347.92|1355.23|1348.03|1355.38|1348.18|1353.91|1346.71|511
1722134400000|2024-07-28 02:40:00|1355.24|1348.04|1355.97|1348.77|1356.07|1348.87|1354.74|1347.54|512
1722134700000|2024-07-28 02:45:00|1355.93|1348.73|1353.19|1345.99|1355.99|1348.79|1353.16|1345.96|577
1722135000000|2024-07-28 02:50:00|1353.15|1345.95|1353.25|1346.05|1354.33|1347.13|1352.86|1345.66|507
1722135300000|2024-07-28 02:55:00|1353.28|1346.08|1354.39|1347.19|1354.92|1347.72|1353.28|1346.08|528
1722135600000|2024-07-28 03:00:00|1354.37|1347.17|1354.2|1347|1355.04|1347.84|1353.72|1346.52|527
1722135900000|2024-07-28 03:05:00|1354.21|1347.01|1351.85|1344.65|1354.27|1347.07|1351.26|1344.06|604
1722136200000|2024-07-28 03:10:00|1351.86|1344.66|1352.1|1344.9|1353.33|1346.13|1350.82|1343.62|527
1722136500000|2024-07-28 03:15:00|1352.09|1344.89|1350.16|1342.96|1352.09|1344.89|1349.9|1342.7|602
1722136800000|2024-07-28 03:20:00|1350.17|1342.97|1351.91|1344.71|1351.92|1344.72|1349.82|1342.62|561
1722137100000|2024-07-28 03:25:00|1351.88|1344.68|1352.91|1345.71|1353.71|1346.51|1351.25|1344.05|523
1722137400000|2024-07-28 03:30:00|1352.88|1345.68|1351.39|1344.19|1353.44|1346.24|1351.22|1344.02|534
1722137700000|2024-07-28 03:35:00|1351.42|1344.22|1351.93|1344.73|1352.26|1345.06|1350.92|1343.72|610
1722138000000|2024-07-28 03:40:00|1351.9|1344.7|1350.26|1343.06|1352.02|1344.82|1349.6|1342.4|546
1722138300000|2024-07-28 03:45:00|1350.27|1343.07|1350.36|1343.16|1352.12|1344.92|1350.05|1342.85|577
1722138600000|2024-07-28 03:50:00|1350.32|1343.12|1348.6|1341.4|1350.57|1343.37|1348.6|1341.4|419
1722138900000|2024-07-28 03:55:00|1348.62|1341.42|1348.53|1341.33|1349.78|1342.58|1348.3|1341.1|379
1722139200000|2024-07-28 04:00:00|1348.58|1341.38|1350.44|1343.24|1350.8|1343.6|1347.52|1340.32|543
1722139500000|2024-07-28 04:05:00|1350.42|1343.22|1350.58|1343.38|1351.02|1343.82|1349.33|1342.13|430
1722139800000|2024-07-28 04:10:00|1350.61|1343.41|1352.45|1345.25|1352.94|1345.74|1350.46|1343.26|585
1722140100000|2024-07-28 04:15:00|1352.46|1345.26|1348.53|1341.33|1353.59|1346.39|1348.41|1341.21|552
1722140400000|2024-07-28 04:20:00|1348.54|1341.34|1348.28|1341.08|1350.98|1343.78|1348.19|1340.99|604
1722140700000|2024-07-28 04:25:00|1348.25|1341.05|1346.55|1339.35|1348.44|1341.24|1346.51|1339.31|400
1722141000000|2024-07-28 04:30:00|1346.58|1339.38|1345.88|1338.68|1347.88|1340.68|1345.88|1338.68|554
1722141300000|2024-07-28 04:35:00|1345.79|1338.59|1346.27|1339.07|1347.41|1340.21|1345.79|1338.59|545
1722141600000|2024-07-28 04:40:00|1346.29|1339.09|1347.11|1339.91|1347.74|1340.54|1346.18|1338.98|391
1722141900000|2024-07-28 04:45:00|1347.13|1339.93|1346.1|1338.9|1347.29|1340.09|1345.66|1338.46|607
1722142200000|2024-07-28 04:50:00|1346.12|1338.92|1345.27|1338.07|1346.56|1339.36|1345.23|1338.03|454
1722142500000|2024-07-28 04:55:00|1345.29|1338.09|1342.05|1334.85|1345.88|1338.68|1341.85|1334.65|390
1722142800000|2024-07-28 05:00:00|1342.06|1334.86|1337.8|1330.6|1342.84|1335.64|1337.32|1330.12|697
1722143100000|2024-07-28 05:05:00|1337.78|1330.58|1336.6|1329.4|1339.03|1331.83|1336.09|1328.89|621
1722143400000|2024-07-28 05:10:00|1336.99|1329.79|1339.04|1331.84|1339.16|1331.96|1336.24|1329.04|829
1722143700000|2024-07-28 05:15:00|1339.08|1331.88|1337|1329.8|1339.15|1331.95|1336.12|1328.92|779
1722144000000|2024-07-28 05:20:00|1336.98|1329.78|1336.01|1328.81|1337.16|1329.96|1334.32|1327.12|592
1722144300000|2024-07-28 05:25:00|1335.97|1328.77|1341.92|1334.72|1341.97|1334.77|1335.47|1328.27|756
1722144600000|2024-07-28 05:30:00|1341.9|1334.7|1342.95|1335.75|1343.09|1335.89|1340.24|1333.04|722
1722144900000|2024-07-28 05:35:00|1342.98|1335.78|1343.05|1335.85|1343.26|1336.06|1340.77|1333.57|632
1722145200000|2024-07-28 05:40:00|1343.08|1335.88|1343.17|1335.97|1344.05|1336.85|1342.19|1334.99|514
1722145500000|2024-07-28 05:45:00|1343.16|1335.96|1343.19|1335.99|1344.43|1337.23|1343.09|1335.89|559
1722145800000|2024-07-28 05:50:00|1343.22|1336.02|1344.2|1337|1344.2|1337|1342.22|1335.02|715
1722146100000|2024-07-28 05:55:00|1344.18|1336.98|1344.26|1337.06|1345.15|1337.95|1343.71|1336.51|611
1722146400000|2024-07-28 06:00:00|1344.22|1337.02|1344.29|1337.09|1345.28|1338.08|1343.85|1336.65|684
1722146700000|2024-07-28 06:05:00|1344.28|1337.08|1345.19|1337.99|1345.85|1338.65|1343.94|1336.74|519
1722147000000|2024-07-28 06:10:00|1345.11|1337.91|1345.59|1338.39|1346.41|1339.21|1344.48|1337.28|599
1722147300000|2024-07-28 06:15:00|1345.89|1338.69|1346.82|1339.62|1347.15|1339.95|1345.23|1338.03|545
1722147600000|2024-07-28 06:20:00|1346.84|1339.64|1346.45|1339.25|1347.07|1339.87|1346.1|1338.9|530
1722147900000|2024-07-28 06:25:00|1346.3|1339.1|1347.01|1339.81|1347.42|1340.22|1345.95|1338.75|489
1722148200000|2024-07-28 06:30:00|1347.04|1339.84|1345.54|1338.34|1347.22|1340.02|1344.77|1337.57|523
1722148500000|2024-07-28 06:35:00|1345.53|1338.33|1346.3|1339.1|1346.81|1339.61|1344.93|1337.73|588
1722148800000|2024-07-28 06:40:00|1346.29|1339.09|1346.36|1339.16|1347.13|1339.93|1345.96|1338.76|502
1722149100000|2024-07-28 06:45:00|1346.37|1339.17|1347.22|1340.02|1347.44|1340.24|1346.3|1339.1|370
1722149400000|2024-07-28 06:50:00|1347.24|1340.04|1345.27|1338.07|1347.24|1340.04|1345.06|1337.86|414
1722149700000|2024-07-28 06:55:00|1345.25|1338.05|1344.6|1337.4|1345.99|1338.79|1344.23|1337.03|456
1722150000000|2024-07-28 07:00:00|1344.61|1337.41|1343.28|1336.08|1344.61|1337.41|1343.28|1336.08|349
1722150300000|2024-07-28 07:05:00|1343.27|1336.07|1341.88|1334.68|1343.28|1336.08|1341.01|1333.81|528
1722150600000|2024-07-28 07:10:00|1341.89|1334.69|1342.34|1335.14|1342.44|1335.24|1340.97|1333.77|430
1722150900000|2024-07-28 07:15:00|1342.32|1335.12|1340.48|1333.28|1342.62|1335.42|1340.3|1333.1|468
1722151200000|2024-07-28 07:20:00|1340.46|1333.26|1341.11|1333.91|1341.31|1334.11|1339.96|1332.76|359
1722151500000|2024-07-28 07:25:00|1341.09|1333.89|1343.08|1335.88|1343.09|1335.89|1341.09|1333.89|424
1722151800000|2024-07-28 07:30:00|1343.04|1335.84|1342.47|1335.27|1343.36|1336.16|1342.18|1334.98|439
1722152100000|2024-07-28 07:35:00|1342.35|1335.15|1344.05|1336.85|1344.05|1336.85|1342.21|1335.01|542
1722152400000|2024-07-28 07:40:00|1344.07|1336.87|1344.32|1337.12|1344.44|1337.24|1343.34|1336.14|491
1722152700000|2024-07-28 07:45:00|1344.31|1337.11|1347.43|1340.23|1347.45|1340.25|1344.08|1336.88|615
1722153000000|2024-07-28 07:50:00|1347.41|1340.21|1348.25|1341.05|1348.51|1341.31|1346.27|1339.07|459
1722153300000|2024-07-28 07:55:00|1348.22|1341.02|1348.53|1341.33|1349.16|1341.96|1348.03|1340.83|451
1722153600000|2024-07-28 08:00:00|1348.6|1341.4|1348.06|1340.86|1348.92|1341.72|1347.35|1340.15|530
1722153900000|2024-07-28 08:05:00|1348.05|1340.85|1348.21|1341.01|1348.99|1341.79|1347.4|1340.2|342
1722154200000|2024-07-28 08:10:00|1348.19|1340.99|1349.18|1341.98|1349.74|1342.54|1348.14|1340.94|390
1722154500000|2024-07-28 08:15:00|1349.19|1341.99|1350.3|1343.1|1351.11|1343.91|1349.18|1341.98|326
1722154800000|2024-07-28 08:20:00|1350.33|1343.13|1348.43|1341.23|1350.36|1343.16|1348.43|1341.23|332
1722155100000|2024-07-28 08:25:00|1348.4|1341.2|1347.53|1340.33|1349.24|1342.04|1347.51|1340.31|316
1722155400000|2024-07-28 08:30:00|1347.62|1340.42|1347.37|1340.17|1348.08|1340.88|1346.57|1339.37|597
1722155700000|2024-07-28 08:35:00|1347.39|1340.19|1344.61|1337.41|1347.41|1340.21|1344.5|1337.3|575
1722156000000|2024-07-28 08:40:00|1344.56|1337.36|1345.23|1338.03|1345.27|1338.07|1343.28|1336.08|415
1722156300000|2024-07-28 08:45:00|1345.24|1338.04|1345.88|1338.68|1346.03|1338.83|1344.79|1337.59|535
1722156600000|2024-07-28 08:50:00|1345.9|1338.7|1346.55|1339.35|1347.38|1340.18|1345.86|1338.66|486
1722156900000|2024-07-28 08:55:00|1346.56|1339.36|1348.34|1341.14|1348.4|1341.2|1346.56|1339.36|503
1722157200000|2024-07-28 09:00:00|1348.3|1341.1|1350.22|1343.02|1350.22|1343.02|1348.1|1340.9|604
1722157500000|2024-07-28 09:05:00|1350.2|1343|1348.41|1341.21|1351.14|1343.94|1348.38|1341.18|402
1722157800000|2024-07-28 09:10:00|1348.4|1341.2|1348.38|1341.18|1349.44|1342.24|1347.93|1340.73|536
1722158100000|2024-07-28 09:15:00|1348.37|1341.17|1349.12|1341.92|1349.24|1342.04|1348.03|1340.83|472
1722158400000|2024-07-28 09:20:00|1349.11|1341.91|1348.46|1341.26|1349.11|1341.91|1347.98|1340.78|422
1722158700000|2024-07-28 09:25:00|1348.45|1341.25|1348.18|1340.98|1348.46|1341.26|1347.02|1339.82|480
1722159000000|2024-07-28 09:30:00|1348.19|1340.99|1351.01|1343.81|1351.3|1344.1|1347.9|1340.7|696
1722159300000|2024-07-28 09:35:00|1351|1343.8|1350.45|1343.25|1351.21|1344.01|1350.17|1342.97|611
1722159600000|2024-07-28 09:40:00|1350.44|1343.24|1351.09|1343.89|1351.65|1344.45|1350.3|1343.1|410
1722159900000|2024-07-28 09:45:00|1351.1|1343.9|1349.63|1342.43|1351.4|1344.2|1349.5|1342.3|533
1722160200000|2024-07-28 09:50:00|1349.57|1342.37|1350.97|1343.77|1351.01|1343.81|1349.57|1342.37|558
1722160500000|2024-07-28 09:55:00|1350.96|1343.76|1350.46|1343.26|1351.16|1343.96|1350.14|1342.94|525
1722160800000|2024-07-28 10:00:00|1350.45|1343.25|1351.09|1343.89|1351.26|1344.06|1350.02|1342.82|527
1722161100000|2024-07-28 10:05:00|1351.14|1343.94|1354.69|1347.49|1354.78|1347.58|1351.09|1343.89|505
1722161400000|2024-07-28 10:10:00|1354.73|1347.53|1354.72|1347.52|1355.41|1348.21|1354.16|1346.96|444
1722161700000|2024-07-28 10:15:00|1354.87|1347.67|1357.69|1350.49|1357.88|1350.68|1354.87|1347.67|668
1722162000000|2024-07-28 10:20:00|1357.7|1350.5|1358.23|1351.03|1358.54|1351.34|1356.85|1349.65|632
1722162300000|2024-07-28 10:25:00|1358.21|1351.01|1356.53|1349.33|1358.25|1351.05|1356.29|1349.09|462
1722162600000|2024-07-28 10:30:00|1356.54|1349.34|1357.18|1349.98|1357.19|1349.99|1355.26|1348.06|476
1721779500000|2024-07-24 00:05:00|1394.32|1387.12|1392.75|1385.55|1394.75|1387.55|1391.36|1384.16|523
1721779800000|2024-07-24 00:10:00|1392.76|1385.56|1393.09|1385.89|1396.45|1389.25|1392.38|1385.18|422
1721780100000|2024-07-24 00:15:00|1393.07|1385.87|1392.41|1385.21|1393.49|1386.29|1390.03|1382.83|316
1721780400000|2024-07-24 00:20:00|1392.4|1385.2|1388.6|1381.4|1392.86|1385.66|1388.54|1381.34|607
1721780700000|2024-07-24 00:25:00|1389|1381.8|1391.44|1384.24|1391.96|1384.76|1388.52|1381.32|575
1721781000000|2024-07-24 00:30:00|1391.49|1384.29|1385.71|1378.51|1391.66|1384.46|1385.59|1378.39|570
1721781300000|2024-07-24 00:35:00|1385.68|1378.48|1388.66|1381.46|1389.02|1381.82|1385.59|1378.39|640
1721781600000|2024-07-24 00:40:00|1388.63|1381.43|1385.68|1378.48|1389.9|1382.7|1385.62|1378.42|541
1721781900000|2024-07-24 00:45:00|1385.7|1378.5|1386.5|1379.3|1388.14|1380.94|1385.1|1377.9|608
1721782200000|2024-07-24 00:50:00|1386.51|1379.31|1385.09|1377.89|1387.73|1380.53|1384.39|1377.19|372
1721782500000|2024-07-24 00:55:00|1385.11|1377.91|1385.52|1378.32|1386.1|1378.9|1384.89|1377.69|360
1721782800000|2024-07-24 01:00:00|1385.55|1378.35|1389.63|1382.43|1390.05|1382.85|1385.48|1378.28|632
1721783100000|2024-07-24 01:05:00|1390.3|1383.1|1388.19|1380.99|1391.19|1383.99|1387.41|1380.21|560
1721783400000|2024-07-24 01:10:00|1388.2|1381|1388|1380.8|1390.11|1382.91|1387.38|1380.18|491
1721783700000|2024-07-24 01:15:00|1387.64|1380.44|1389.99|1382.79|1389.99|1382.79|1386.16|1378.96|670
1721784000000|2024-07-24 01:20:00|1389.57|1382.37|1392.41|1385.21|1394|1386.8|1389.4|1382.2|659
1721784300000|2024-07-24 01:25:00|1392.37|1385.17|1394.35|1387.15|1395.95|1388.75|1392.34|1385.14|594
1721784600000|2024-07-24 01:30:00|1394.4|1387.2|1392.8|1385.6|1395.93|1388.73|1392.22|1385.02|768
1721784900000|2024-07-24 01:35:00|1392.83|1385.63|1390.88|1383.68|1393.92|1386.72|1390.75|1383.55|661
1721785200000|2024-07-24 01:40:00|1390.83|1383.63|1389.02|1381.82|1391.22|1384.02|1387.8|1380.6|720
1721785500000|2024-07-24 01:45:00|1388.98|1381.78|1384.22|1377.02|1389.6|1382.4|1382.62|1375.42|918
1721785800000|2024-07-24 01:50:00|1384.17|1376.97|1386.42|1379.22|1387.02|1379.82|1384.1|1376.9|836
1721786100000|2024-07-24 01:55:00|1386.4|1379.2|1386.51|1379.31|1387.14|1379.94|1385.36|1378.16|541
1721786400000|2024-07-24 02:00:00|1386.54|1379.34|1382.79|1375.59|1387.04|1379.84|1382.77|1375.57|645
1721786700000|2024-07-24 02:05:00|1382.83|1375.63|1387.55|1380.35|1387.68|1380.48|1382.82|1375.62|703
1721787000000|2024-07-24 02:10:00|1387.5|1380.3|1386.64|1379.44|1387.88|1380.68|1384.75|1377.55|655
1721787300000|2024-07-24 02:15:00|1386.63|1379.43|1384.69|1377.49|1386.86|1379.66|1382.32|1375.12|715
1721787600000|2024-07-24 02:20:00|1384.64|1377.44|1383.67|1376.47|1385.02|1377.82|1381.7|1374.5|721
1721787900000|2024-07-24 02:25:00|1383.72|1376.52|1386.01|1378.81|1386.16|1378.96|1383.14|1375.94|645
1721788200000|2024-07-24 02:30:00|1385.99|1378.79|1390.75|1383.55|1390.87|1383.67|1385.98|1378.78|729
1721788500000|2024-07-24 02:35:00|1390.8|1383.6|1385.7|1378.5|1390.87|1383.67|1385.42|1378.22|633
1721788800000|2024-07-24 02:40:00|1385.73|1378.53|1387.34|1380.14|1387.39|1380.19|1385.18|1377.98|587
1721789100000|2024-07-24 02:45:00|1387.29|1380.09|1386.29|1379.09|1388.74|1381.54|1385.52|1378.32|559
1721789400000|2024-07-24 02:50:00|1386.36|1379.16|1389.32|1382.12|1390.08|1382.88|1386.14|1378.94|636
1721789700000|2024-07-24 02:55:00|1389.28|1382.08|1389.3|1382.1|1390.92|1383.72|1388.96|1381.76|611
1721790000000|2024-07-24 03:00:00|1389.31|1382.11|1386.33|1379.13|1390.86|1383.66|1386.26|1379.06|700
1721790300000|2024-07-24 03:05:00|1386.34|1379.14|1385.53|1378.33|1387.38|1380.18|1384.35|1377.15|715
1721790600000|2024-07-24 03:10:00|1385.57|1378.37|1386.35|1379.15|1386.9|1379.7|1385.32|1378.12|618
1721790900000|2024-07-24 03:15:00|1386.4|1379.2|1387.32|1380.12|1388.85|1381.65|1384.38|1377.18|683
1721791200000|2024-07-24 03:20:00|1387.28|1380.08|1388.38|1381.18|1390.03|1382.83|1386.96|1379.76|662
1721791500000|2024-07-24 03:25:00|1388.39|1381.19|1388.44|1381.24|1389.09|1381.89|1387.36|1380.16|642
1721791800000|2024-07-24 03:30:00|1388.45|1381.25|1388.3|1381.1|1389.12|1381.92|1387.26|1380.06|574
1721792100000|2024-07-24 03:35:00|1388.23|1381.03|1388.37|1381.17|1390.1|1382.9|1387.25|1380.05|579
1721792400000|2024-07-24 03:40:00|1388.38|1381.18|1391.6|1384.4|1392.17|1384.97|1388.19|1380.99|719
1721792700000|2024-07-24 03:45:00|1391.55|1384.35|1389.47|1382.27|1392.72|1385.52|1389.4|1382.2|625
1721793000000|2024-07-24 03:50:00|1389.44|1382.24|1389.6|1382.4|1389.92|1382.72|1388.42|1381.22|628
1721793300000|2024-07-24 03:55:00|1389.55|1382.35|1390.34|1383.14|1390.7|1383.5|1389.3|1382.1|680
1721793600000|2024-07-24 04:00:00|1390.29|1383.09|1389.12|1381.92|1390.66|1383.46|1387.23|1380.03|432
1721793900000|2024-07-24 04:05:00|1389.11|1381.91|1385.57|1378.37|1389.2|1382|1385.4|1378.2|599
1721794200000|2024-07-24 04:10:00|1385.54|1378.34|1385.51|1378.31|1386.83|1379.63|1383.71|1376.51|725
1721794500000|2024-07-24 04:15:00|1385.5|1378.3|1387.53|1380.33|1387.6|1380.4|1385.26|1378.06|684
1721794800000|2024-07-24 04:20:00|1387.58|1380.38|1388.33|1381.13|1388.57|1381.37|1386.99|1379.79|420
1721795100000|2024-07-24 04:25:00|1388.34|1381.14|1388.18|1380.98|1388.83|1381.63|1386.68|1379.48|515
1721795400000|2024-07-24 04:30:00|1387.9|1380.7|1389.04|1381.84|1390.49|1383.29|1387.27|1380.07|517
1721795700000|2024-07-24 04:35:00|1389.06|1381.86|1387.41|1380.21|1389.82|1382.62|1387.38|1380.18|537
1721796000000|2024-07-24 04:40:00|1387.4|1380.2|1384.51|1377.31|1387.79|1380.59|1383.3|1376.1|629
1721796300000|2024-07-24 04:45:00|1384.48|1377.28|1385.34|1378.14|1386.4|1379.2|1383.44|1376.24|553
1721796600000|2024-07-24 04:50:00|1385.42|1378.22|1385.46|1378.26|1387.4|1380.2|1385.03|1377.83|553
1721796900000|2024-07-24 04:55:00|1385.47|1378.27|1385.27|1378.07|1387.1|1379.9|1384.7|1377.5|393
1721797200000|2024-07-24 05:00:00|1385.2|1378|1381.1|1373.9|1385.79|1378.59|1380.9|1373.7|604
1721797500000|2024-07-24 05:05:00|1381.11|1373.91|1381.72|1374.52|1382.75|1375.55|1380.39|1373.19|516
1721797800000|2024-07-24 05:10:00|1381.67|1374.47|1381.04|1373.84|1381.89|1374.69|1380.1|1372.9|547
1721798100000|2024-07-24 05:15:00|1381.02|1373.82|1378.08|1370.88|1381.05|1373.85|1378.08|1370.88|415
1721798400000|2024-07-24 05:20:00|1378.1|1370.9|1375.62|1368.42|1378.83|1371.63|1374.68|1367.48|564
1721798700000|2024-07-24 05:25:00|1375.6|1368.4|1374.54|1367.34|1376.89|1369.69|1373.09|1365.89|638
1721799000000|2024-07-24 05:30:00|1374.52|1367.32|1376.33|1369.13|1377.95|1370.75|1374.29|1367.09|575
1721799300000|2024-07-24 05:35:00|1376.44|1369.24|1375.34|1368.14|1377.58|1370.38|1374.84|1367.64|523
1721799600000|2024-07-24 05:40:00|1375.39|1368.19|1376.86|1369.66|1376.87|1369.67|1374.02|1366.82|578
1721799900000|2024-07-24 05:45:00|1376.36|1369.16|1377.05|1369.85|1379.1|1371.9|1376.32|1369.12|515
1721800200000|2024-07-24 05:50:00|1377.06|1369.86|1378.27|1371.07|1380.4|1373.2|1377.05|1369.85|396
1721800500000|2024-07-24 05:55:00|1378.33|1371.13|1379.13|1371.93|1380.69|1373.49|1378.27|1371.07|620
1721800800000|2024-07-24 06:00:00|1379.15|1371.95|1377.44|1370.24|1379.82|1372.62|1376.36|1369.16|705
1721801100000|2024-07-24 06:05:00|1377.36|1370.16|1380.82|1373.62|1381.63|1374.43|1377.34|1370.14|678
1721801400000|2024-07-24 06:10:00|1380.39|1373.19|1381.32|1374.12|1381.65|1374.45|1379.29|1372.09|532
1721801700000|2024-07-24 06:15:00|1381.26|1374.06|1382.39|1375.19|1383.63|1376.43|1380.29|1373.09|685
1721802000000|2024-07-24 06:20:00|1382.37|1375.17|1383.02|1375.82|1385.79|1378.59|1381.5|1374.3|552
1721802300000|2024-07-24 06:25:00|1382.93|1375.73|1380.4|1373.2|1383.1|1375.9|1380.18|1372.98|449
1721802600000|2024-07-24 06:30:00|1380.35|1373.15|1379.37|1372.17|1382.82|1375.62|1379.28|1372.08|640
1721802900000|2024-07-24 06:35:00|1379.38|1372.18|1377.66|1370.46|1382.1|1374.9|1376.6|1369.4|567
1721803200000|2024-07-24 06:40:00|1377.68|1370.48|1377.3|1370.1|1378.63|1371.43|1375.44|1368.24|587
1721803500000|2024-07-24 06:45:00|1377.79|1370.59|1378.53|1371.33|1379.16|1371.96|1377.29|1370.09|630
1721803800000|2024-07-24 06:50:00|1378.5|1371.3|1380.12|1372.92|1380.64|1373.44|1377.94|1370.74|541
1721804100000|2024-07-24 06:55:00|1380.15|1372.95|1383.49|1376.29|1385.2|1378|1379.25|1372.05|586
1721804400000|2024-07-24 07:00:00|1383.46|1376.26|1382.95|1375.75|1384.99|1377.79|1382.12|1374.92|633
1721804700000|2024-07-24 07:05:00|1383.03|1375.83|1382.41|1375.21|1383.07|1375.87|1380.43|1373.23|563
1721805000000|2024-07-24 07:10:00|1382.39|1375.19|1387.02|1379.82|1387.03|1379.83|1382|1374.8|536
1721805300000|2024-07-24 07:15:00|1387.03|1379.83|1385.44|1378.24|1387.1|1379.9|1384.71|1377.51|608
1721805600000|2024-07-24 07:20:00|1385.43|1378.23|1387.92|1380.72|1388.08|1380.88|1385.34|1378.14|593
1721805900000|2024-07-24 07:25:00|1387.85|1380.65|1388.33|1381.13|1388.85|1381.65|1386.88|1379.68|505
1721806200000|2024-07-24 07:30:00|1388.29|1381.09|1386.96|1379.76|1389.65|1382.45|1385.86|1378.66|601
1721806500000|2024-07-24 07:35:00|1386.97|1379.77|1387.33|1380.13|1388.43|1381.23|1386.85|1379.65|569
1721806800000|2024-07-24 07:40:00|1387.35|1380.15|1389.25|1382.05|1389.85|1382.65|1387.35|1380.15|437
1721807100000|2024-07-24 07:45:00|1389.24|1382.04|1388.36|1381.16|1389.85|1382.65|1388.35|1381.15|367
1721807400000|2024-07-24 07:50:00|1388.44|1381.24|1388.21|1381.01|1388.52|1381.32|1387.07|1379.87|503
1721807700000|2024-07-24 07:55:00|1388.23|1381.03|1389.34|1382.14|1389.68|1382.48|1388.07|1380.87|487
1721808000000|2024-07-24 08:00:00|1389.33|1382.13|1379.17|1371.97|1390.58|1383.38|1378.63|1371.43|728
1721808300000|2024-07-24 08:05:00|1379.15|1371.95|1382.85|1375.65|1382.91|1375.71|1377.21|1370.01|869
1721808600000|2024-07-24 08:10:00|1383.2|1376|1384.22|1377.02|1386.55|1379.35|1382.82|1375.62|861
1721808900000|2024-07-24 08:15:00|1384.24|1377.04|1385.17|1377.97|1386.8|1379.6|1383.94|1376.74|803
1721809200000|2024-07-24 08:20:00|1385.12|1377.92|1381.15|1373.95|1388.13|1380.93|1380.94|1373.74|776
1721809500000|2024-07-24 08:25:00|1381.21|1374.01|1381.14|1373.94|1382.98|1375.78|1380.5|1373.3|754
1721809800000|2024-07-24 08:30:00|1381.12|1373.92|1384.16|1376.96|1384.89|1377.69|1380.6|1373.4|822
1721810100000|2024-07-24 08:35:00|1384.14|1376.94|1384.33|1377.13|1384.94|1377.74|1381.36|1374.16|758
1721810400000|2024-07-24 08:40:00|1384.3|1377.1|1384.38|1377.18|1386.85|1379.65|1383.17|1375.97|794
1721810700000|2024-07-24 08:45:00|1384.37|1377.17|1382.96|1375.76|1385.34|1378.14|1381.54|1374.34|831
1721811000000|2024-07-24 08:50:00|1383.08|1375.88|1383.18|1375.98|1385.89|1378.69|1382.64|1375.44|763
1721811300000|2024-07-24 08:55:00|1383.16|1375.96|1384.22|1377.02|1384.24|1377.04|1382.26|1375.06|637
1721811600000|2024-07-24 09:00:00|1384.24|1377.04|1385.14|1377.94|1385.27|1378.07|1382.26|1375.06|648
1721811900000|2024-07-24 09:05:00|1385.15|1377.95|1382.42|1375.22|1385.71|1378.51|1382.15|1374.95|704
1721812200000|2024-07-24 09:10:00|1382.38|1375.18|1382.36|1375.16|1383.1|1375.9|1382.01|1374.81|446
1721812500000|2024-07-24 09:15:00|1382.32|1375.12|1385.15|1377.95|1385.93|1378.73|1382.3|1375.1|607
1721812800000|2024-07-24 09:20:00|1385.1|1377.9|1384.12|1376.92|1386.84|1379.64|1384|1376.8|603
1721813100000|2024-07-24 09:25:00|1384.11|1376.91|1384.36|1377.16|1384.89|1377.69|1382.09|1374.89|556
1721813400000|2024-07-24 09:30:00|1384.35|1377.15|1383.74|1376.54|1386.18|1378.98|1383.29|1376.09|739
1721813700000|2024-07-24 09:35:00|1383.55|1376.35|1385.08|1377.88|1386.19|1378.99|1383.36|1376.16|667
1721814000000|2024-07-24 09:40:00|1385.09|1377.89|1385.09|1377.89|1385.39|1378.19|1384.19|1376.99|465
1721814300000|2024-07-24 09:45:00|1385.11|1377.91|1386.06|1378.86|1386.92|1379.72|1384.49|1377.29|557
1721814600000|2024-07-24 09:50:00|1386.07|1378.87|1386.51|1379.31|1388.37|1381.17|1386.07|1378.87|504
1721814900000|2024-07-24 09:55:00|1386.49|1379.29|1387.14|1379.94|1387.9|1380.7|1386.33|1379.13|606
1721815200000|2024-07-24 10:00:00|1387.13|1379.93|1387.65|1380.45|1388.48|1381.28|1386.92|1379.72|535
1721815500000|2024-07-24 10:05:00|1387.84|1380.64|1389.27|1382.07|1389.76|1382.56|1387.4|1380.2|420
1721815800000|2024-07-24 10:10:00|1389.86|1382.66|1387.67|1380.47|1390.01|1382.81|1387.55|1380.35|583
1721816100000|2024-07-24 10:15:00|1387.56|1380.36|1388.4|1381.2|1388.88|1381.68|1385.4|1378.2|582
1721816400000|2024-07-24 10:20:00|1388.45|1381.25|1387.45|1380.25|1389.25|1382.05|1385.05|1377.85|635
1721816700000|2024-07-24 10:25:00|1387.39|1380.19|1386.29|1379.09|1388.37|1381.17|1386.25|1379.05|407
1721817000000|2024-07-24 10:30:00|1386.04|1378.84|1386.02|1378.82|1386.7|1379.5|1384.31|1377.11|853
1721817300000|2024-07-24 10:35:00|1385.62|1378.42|1388.03|1380.83|1388.03|1380.83|1385.14|1377.94|768
1721817600000|2024-07-24 10:40:00|1388|1380.8|1390.02|1382.82|1390.16|1382.96|1387.46|1380.26|758
1721817900000|2024-07-24 10:45:00|1389.77|1382.57|1388.3|1381.1|1390.95|1383.75|1387.97|1380.77|688
1721818200000|2024-07-24 10:50:00|1388.29|1381.09|1387.87|1380.67|1390.25|1383.05|1387.53|1380.33|763
1721818500000|2024-07-24 10:55:00|1387.84|1380.64|1389.39|1382.19|1390.1|1382.9|1387.76|1380.56|778
1721818800000|2024-07-24 11:00:00|1389.19|1381.99|1387.4|1380.2|1390.08|1382.88|1386.36|1379.16|775
1721819100000|2024-07-24 11:05:00|1387.35|1380.15|1388.4|1381.2|1389.23|1382.03|1386.28|1379.08|649
1721819400000|2024-07-24 11:10:00|1388.43|1381.23|1388.19|1380.99|1389.4|1382.2|1387.98|1380.78|575
1721819700000|2024-07-24 11:15:00|1388.23|1381.03|1388.48|1381.28|1389.46|1382.26|1387.8|1380.6|594
1721820000000|2024-07-24 11:20:00|1388.53|1381.33|1390.3|1383.1|1391.07|1383.87|1387.86|1380.66|579
1721820300000|2024-07-24 11:25:00|1390.35|1383.15|1389.45|1382.25|1390.77|1383.57|1389.27|1382.07|348
1721820600000|2024-07-24 11:30:00|1389.36|1382.16|1391.37|1384.17|1391.62|1384.42|1388.21|1381.01|496
1721820900000|2024-07-24 11:35:00|1391.36|1384.16|1390.87|1383.67|1392.87|1385.67|1389.92|1382.72|613
1721821200000|2024-07-24 11:40:00|1390.86|1383.66|1390.98|1383.78|1392.86|1385.66|1390.08|1382.88|555
1721821500000|2024-07-24 11:45:00|1390.95|1383.75|1390.22|1383.02|1391.04|1383.84|1388.23|1381.03|638
1721821800000|2024-07-24 11:50:00|1390.63|1383.43|1390.58|1383.38|1391.92|1384.72|1389.17|1381.97|731
1721822100000|2024-07-24 11:55:00|1390.29|1383.09|1390.76|1383.56|1391.49|1384.29|1389.9|1382.7|621
1721822400000|2024-07-24 12:00:00|1390.5|1383.3|1390.52|1383.32|1391.8|1384.6|1389.14|1381.94|683
1721822700000|2024-07-24 12:05:00|1390.54|1383.34|1389.72|1382.52|1391.1|1383.9|1389.13|1381.93|507
1721823000000|2024-07-24 12:10:00|1389.68|1382.48|1390.08|1382.88|1390.12|1382.92|1389.13|1381.93|436
1721823300000|2024-07-24 12:15:00|1389.75|1382.55|1388.64|1381.44|1391.43|1384.23|1388.5|1381.3|631
1721823600000|2024-07-24 12:20:00|1388.62|1381.42|1390.64|1383.44|1391.78|1384.58|1388.5|1381.3|566
1721823900000|2024-07-24 12:25:00|1390.62|1383.42|1391.63|1384.43|1391.81|1384.61|1389.21|1382.01|475
1721824200000|2024-07-24 12:30:00|1391.59|1384.39|1394.53|1387.33|1395.59|1388.39|1391.33|1384.13|395
1721824500000|2024-07-24 12:35:00|1394.55|1387.35|1391.35|1384.15|1396.03|1388.83|1391.35|1384.15|543
1721824800000|2024-07-24 12:40:00|1391.97|1384.77|1392.3|1385.1|1392.97|1385.77|1391.35|1384.15|269
1721825100000|2024-07-24 12:45:00|1391.99|1384.79|1388.4|1381.2|1391.99|1384.79|1387.61|1380.41|417
1721825400000|2024-07-24 12:50:00|1388.36|1381.16|1386.62|1379.42|1388.49|1381.29|1386.3|1379.1|671
1721825700000|2024-07-24 12:55:00|1386.74|1379.54|1385.3|1378.1|1387.03|1379.83|1384.52|1377.32|607
1721826000000|2024-07-24 13:00:00|1385.16|1377.96|1386.48|1379.28|1388.02|1380.82|1385.02|1377.82|617
1721826300000|2024-07-24 13:05:00|1386.42|1379.22|1387.62|1380.42|1387.9|1380.7|1385.43|1378.23|546
1721826600000|2024-07-24 13:10:00|1387.64|1380.44|1390.53|1383.33|1390.92|1383.72|1386.93|1379.73|421
1721826900000|2024-07-24 13:15:00|1390.6|1383.4|1392.47|1385.27|1393.32|1386.12|1390.53|1383.33|288
1721827200000|2024-07-24 13:20:00|1392.49|1385.29|1396.4|1389.2|1398.74|1391.54|1392.24|1385.04|582
1721827500000|2024-07-24 13:25:00|1396.41|1389.21|1394.88|1387.68|1396.78|1389.58|1394.32|1387.12|748
1721827800000|2024-07-24 13:30:00|1394.75|1387.55|1391.99|1384.79|1396.38|1389.18|1391.15|1383.95|838
1721828100000|2024-07-24 13:35:00|1391.98|1384.78|1395.76|1388.56|1396.04|1388.84|1391.16|1383.96|811
1721828400000|2024-07-24 13:40:00|1395.71|1388.51|1395.6|1388.4|1398.07|1390.87|1393.93|1386.73|768
1721828700000|2024-07-24 13:45:00|1395.61|1388.41|1394.13|1386.93|1396.51|1389.31|1391.6|1384.4|785
1721829000000|2024-07-24 13:50:00|1394.16|1386.96|1391.55|1384.35|1394.37|1387.17|1390.35|1383.15|521
1721829300000|2024-07-24 13:55:00|1391.44|1384.24|1386.84|1379.64|1391.94|1384.74|1386.25|1379.05|561
1721829600000|2024-07-24 14:00:00|1386.82|1379.62|1387.37|1380.17|1389.95|1382.75|1385.61|1378.41|829
1721829900000|2024-07-24 14:05:00|1387.41|1380.21|1389.62|1382.42|1390.12|1382.92|1386.3|1379.1|704
1721830200000|2024-07-24 14:10:00|1389.64|1382.44|1390.94|1383.74|1392.01|1384.81|1387.53|1380.33|739
1721830500000|2024-07-24 14:15:00|1391.01|1383.81|1392.53|1385.33|1392.9|1385.7|1388.83|1381.63|765
1721830800000|2024-07-24 14:20:00|1392.5|1385.3|1393.54|1386.34|1394.94|1387.74|1391.13|1383.93|755
1721831100000|2024-07-24 14:25:00|1393.53|1386.33|1393.34|1386.14|1394.06|1386.86|1391.08|1383.88|615
1721831400000|2024-07-24 14:30:00|1393.31|1386.11|1398.02|1390.82|1399.22|1392.02|1392.08|1384.88|791
1721831700000|2024-07-24 14:35:00|1397.97|1390.77|1394.58|1387.38|1399.4|1392.2|1394.58|1387.38|892
1721832000000|2024-07-24 14:40:00|1394.55|1387.35|1393.19|1385.99|1395.03|1387.83|1392.41|1385.21|761
1721832300000|2024-07-24 14:45:00|1392.98|1385.78|1394.59|1387.39|1395.07|1387.87|1389.45|1382.25|840
1721832600000|2024-07-24 14:50:00|1394.61|1387.41|1393.33|1386.13|1395.1|1387.9|1392.3|1385.1|698
1721832900000|2024-07-24 14:55:00|1393.34|1386.14|1396.02|1388.82|1397.87|1390.67|1393.34|1386.14|742
1721833200000|2024-07-24 15:00:00|1396|1388.8|1394.66|1387.46|1396.74|1389.54|1394.45|1387.25|612
1721833500000|2024-07-24 15:05:00|1394.64|1387.44|1392.71|1385.51|1395.92|1388.72|1390.38|1383.18|741
1721833800000|2024-07-24 15:10:00|1392.72|1385.52|1391.49|1384.29|1393.1|1385.9|1390.3|1383.1|744
1721834100000|2024-07-24 15:15:00|1391.4|1384.2|1388.62|1381.42|1393.34|1386.14|1388.22|1381.02|708
1721834400000|2024-07-24 15:20:00|1388.6|1381.4|1381.19|1373.99|1389.23|1382.03|1381.05|1373.85|699
1721834700000|2024-07-24 15:25:00|1381.2|1374|1383.5|1376.3|1385.61|1378.41|1380.04|1372.84|760
1721835000000|2024-07-24 15:30:00|1383.48|1376.28|1385.74|1378.54|1385.85|1378.65|1381.4|1374.2|768
1721835300000|2024-07-24 15:35:00|1385.81|1378.61|1382.96|1375.76|1386.9|1379.7|1382.77|1375.57|601
1721835600000|2024-07-24 15:40:00|1382.93|1375.73|1380.22|1373.02|1383.18|1375.98|1379.44|1372.24|593
1721835900000|2024-07-24 15:45:00|1380.19|1372.99|1378.61|1371.41|1381.99|1374.79|1376.86|1369.66|673
1721836200000|2024-07-24 15:50:00|1378.54|1371.34|1381.63|1374.43|1382.01|1374.81|1377.92|1370.72|839
1721836500000|2024-07-24 15:55:00|1381.81|1374.61|1377.25|1370.05|1382.43|1375.23|1377.25|1370.05|680
1721836800000|2024-07-24 16:00:00|1377.3|1370.1|1379.28|1372.08|1379.96|1372.76|1376.93|1369.73|802
1721837100000|2024-07-24 16:05:00|1379.06|1371.86|1371.83|1364.63|1379.28|1372.08|1371.71|1364.51|785
1721837400000|2024-07-24 16:10:00|1371.82|1364.62|1378.77|1371.57|1379|1371.8|1371.1|1363.9|867
1721837700000|2024-07-24 16:15:00|1378.76|1371.56|1382.29|1375.09|1382.85|1375.65|1378|1370.8|883
1721838000000|2024-07-24 16:20:00|1382.22|1375.02|1380.43|1373.23|1383.13|1375.93|1379.89|1372.69|819
1721838300000|2024-07-24 16:25:00|1380.44|1373.24|1381.21|1374.01|1383.1|1375.9|1380.05|1372.85|911
1721838600000|2024-07-24 16:30:00|1381.19|1373.99|1381.73|1374.53|1382.66|1375.46|1379.7|1372.5|737
1721838900000|2024-07-24 16:35:00|1381.78|1374.58|1384.65|1377.45|1384.83|1377.63|1381.5|1374.3|677
1721839200000|2024-07-24 16:40:00|1384.74|1377.54|1384.88|1377.68|1385.83|1378.63|1383.99|1376.79|572
1721839500000|2024-07-24 16:45:00|1384.9|1377.7|1389.47|1382.27|1389.49|1382.29|1383.31|1376.11|543
1721839800000|2024-07-24 16:50:00|1389.29|1382.09|1388.02|1380.82|1389.44|1382.24|1387.32|1380.12|581
1721840100000|2024-07-24 16:55:00|1387.99|1380.79|1387.15|1379.95|1388.29|1381.09|1384.18|1376.98|716
1721840400000|2024-07-24 17:00:00|1387.16|1379.96|1387.64|1380.44|1389.22|1382.02|1385.61|1378.41|746
1721840700000|2024-07-24 17:05:00|1387.65|1380.45|1389.63|1382.43|1390|1382.8|1387.23|1380.03|730
1721841000000|2024-07-24 17:10:00|1389.58|1382.38|1388.21|1381.01|1389.85|1382.65|1387.91|1380.71|516
1721841300000|2024-07-24 17:15:00|1388.12|1380.92|1385.23|1378.03|1389.04|1381.84|1384.62|1377.42|684
1721841600000|2024-07-24 17:20:00|1385.17|1377.97|1387.56|1380.36|1389.88|1382.68|1384.7|1377.5|656
1721841900000|2024-07-24 17:25:00|1387.61|1380.41|1389.96|1382.76|1390.66|1383.46|1387.46|1380.26|696
1721842200000|2024-07-24 17:30:00|1390|1382.8|1390.01|1382.81|1390.66|1383.46|1388.1|1380.9|698
1721842500000|2024-07-24 17:35:00|1389.95|1382.75|1390.01|1382.81|1391|1383.8|1389.16|1381.96|549
1721842800000|2024-07-24 17:40:00|1390.02|1382.82|1390.4|1383.2|1391.1|1383.9|1389.86|1382.66|524
1721843100000|2024-07-24 17:45:00|1390.34|1383.14|1390.06|1382.86|1391.02|1383.82|1389.1|1381.9|567
1721843400000|2024-07-24 17:50:00|1390.26|1383.06|1387.23|1380.03|1390.45|1383.25|1387.02|1379.82|501
1721843700000|2024-07-24 17:55:00|1387.18|1379.98|1388.4|1381.2|1389.23|1382.03|1387.16|1379.96|455
1721844000000|2024-07-24 18:00:00|1388.43|1381.23|1386.89|1379.69|1388.97|1381.77|1386.15|1378.95|703
1721844300000|2024-07-24 18:05:00|1386.96|1379.76|1388.39|1381.19|1389.2|1382|1386.36|1379.16|569
1721844600000|2024-07-24 18:10:00|1388.79|1381.59|1389.45|1382.25|1389.66|1382.46|1388.1|1380.9|119
1721844900000|2024-07-24 18:15:00|1389.39|1382.19|1384.4|1377.2|1389.74|1382.54|1384.16|1376.96|587
1721845200000|2024-07-24 18:20:00|1384.43|1377.23|1380.11|1372.91|1384.79|1377.59|1379.2|1372|737
1721845500000|2024-07-24 18:25:00|1379.96|1372.76|1380.12|1372.92|1382.41|1375.21|1379.41|1372.21|560
1721845800000|2024-07-24 18:30:00|1380.11|1372.91|1377.43|1370.23|1381.67|1374.47|1377.09|1369.89|585
1721846100000|2024-07-24 18:35:00|1377.55|1370.35|1376.21|1369.01|1379.4|1372.2|1375.7|1368.5|747
1721846400000|2024-07-24 18:40:00|1376.26|1369.06|1372.86|1365.66|1376.98|1369.78|1371.67|1364.47|817
1721846700000|2024-07-24 18:45:00|1372.83|1365.63|1371.55|1364.35|1374|1366.8|1371.3|1364.1|711
1721847000000|2024-07-24 18:50:00|1371.6|1364.4|1372.67|1365.47|1373.8|1366.6|1369.62|1362.42|633
1721847300000|2024-07-24 18:55:00|1372.8|1365.6|1371.55|1364.35|1374.83|1367.63|1370.24|1363.04|591
1721847600000|2024-07-24 19:00:00|1371.5|1364.3|1370.15|1362.95|1372.5|1365.3|1368.3|1361.1|711
1721847900000|2024-07-24 19:05:00|1370.17|1362.97|1370.63|1363.43|1372.89|1365.69|1367.9|1360.7|750
1721848200000|2024-07-24 19:10:00|1370.68|1363.48|1373.6|1366.4|1374.21|1367.01|1370.56|1363.36|688
1721848500000|2024-07-24 19:15:00|1373.65|1366.45|1368.92|1361.72|1373.69|1366.49|1368.49|1361.29|752
1721848800000|2024-07-24 19:20:00|1368.87|1361.67|1368.92|1361.72|1370.95|1363.75|1368.15|1360.95|633
1721849100000|2024-07-24 19:25:00|1368.81|1361.61|1369.43|1362.23|1369.95|1362.75|1366.6|1359.4|483
1721849400000|2024-07-24 19:30:00|1369.4|1362.2|1369.41|1362.21|1370.93|1363.73|1368.47|1361.27|517
1721849700000|2024-07-24 19:35:00|1369.4|1362.2|1369.79|1362.59|1371.08|1363.88|1368.25|1361.05|617
1721850000000|2024-07-24 19:40:00|1369.83|1362.63|1368.43|1361.23|1370.03|1362.83|1368.26|1361.06|537
1721850300000|2024-07-24 19:45:00|1368.35|1361.15|1368.79|1361.59|1370.91|1363.71|1367.11|1359.91|502
1721850600000|2024-07-24 19:50:00|1368.69|1361.49|1362.37|1355.17|1369.06|1361.86|1361.91|1354.71|606
1721850900000|2024-07-24 19:55:00|1362.44|1355.24|1361.38|1354.18|1363.95|1356.75|1360.72|1353.52|759
1721851200000|2024-07-24 20:00:00|1361.44|1354.24|1363.42|1356.22|1363.92|1356.72|1360.73|1353.53|824
1721851500000|2024-07-24 20:05:00|1363.39|1356.19|1361.85|1354.65|1364.04|1356.84|1360.45|1353.25|579
1721851800000|2024-07-24 20:10:00|1361.88|1354.68|1361.38|1354.18|1362.64|1355.44|1360.57|1353.37|401
1721852100000|2024-07-24 20:15:00|1361.36|1354.16|1363.76|1356.56|1364.09|1356.89|1360.72|1353.52|553
1721852400000|2024-07-24 20:20:00|1363.75|1356.55|1365.3|1358.1|1366.06|1358.86|1363.66|1356.46|360
1721852700000|2024-07-24 20:25:00|1365.38|1358.18|1364.19|1356.99|1366.19|1358.99|1363.24|1356.04|549
1721853000000|2024-07-24 20:30:00|1364.2|1357|1364.12|1356.92|1367.06|1359.86|1363.45|1356.25|522
1721853300000|2024-07-24 20:35:00|1364.11|1356.91|1363.17|1355.97|1365.4|1358.2|1362.8|1355.6|428
1721853600000|2024-07-24 20:40:00|1363.18|1355.98|1363.55|1356.35|1364.02|1356.82|1362.34|1355.14|326
1721853900000|2024-07-24 20:45:00|1363.6|1356.4|1363.63|1356.43|1366.4|1359.2|1363.55|1356.35|433
1721854200000|2024-07-24 20:50:00|1363.62|1356.42|1365.45|1358.25|1365.96|1358.76|1363.33|1356.13|342
1721854500000|2024-07-24 20:55:00|1365.38|1358.18|1366.53|1359.33|1366.6|1359.4|1365.32|1358.12|349
1721854800000|2024-07-24 21:00:00|1366.6|1359.4|1363.49|1356.29|1366.86|1359.66|1363.25|1356.05|681
1721855100000|2024-07-24 21:05:00|1363.41|1356.21|1362.53|1355.33|1365.77|1358.57|1362.52|1355.32|681
1721855400000|2024-07-24 21:10:00|1362.5|1355.3|1350.56|1343.36|1362.62|1355.42|1346.22|1339.02|848
1721855700000|2024-07-24 21:15:00|1350.83|1343.63|1350.44|1343.24|1353.09|1345.89|1348.95|1341.75|921
1721856000000|2024-07-24 21:20:00|1350.41|1343.21|1351.87|1344.67|1352.58|1345.38|1349.33|1342.13|507
1721856300000|2024-07-24 21:25:00|1351.86|1344.66|1345.09|1337.89|1351.86|1344.66|1345.06|1337.86|551
1721856600000|2024-07-24 21:30:00|1345.19|1337.99|1343.4|1336.2|1345.24|1338.04|1330.9|1323.7|816
1721856900000|2024-07-24 21:35:00|1343.38|1336.18|1342.92|1335.72|1343.84|1336.64|1340.63|1333.43|412
1721857200000|2024-07-24 21:40:00|1342.88|1335.68|1341.44|1334.24|1343.08|1335.88|1340.98|1333.78|205
1721857500000|2024-07-24 21:45:00|1341.47|1334.27|1345.68|1338.48|1345.7|1338.5|1341.2|1334|364
1721857800000|2024-07-24 21:50:00|1345.7|1338.5|1349.79|1342.59|1349.79|1342.59|1345.64|1338.44|318
1721858100000|2024-07-24 21:55:00|1349.77|1342.57|1349.03|1341.83|1350.8|1343.6|1348.58|1341.38|484
1721858400000|2024-07-24 22:00:00|1348.7|1341.5|1345.48|1338.28|1349.06|1341.86|1343.29|1336.09|619
1721858700000|2024-07-24 22:05:00|1345.53|1338.33|1346.11|1338.91|1347.1|1339.9|1342.5|1335.3|939
1721859000000|2024-07-24 22:10:00|1346.1|1338.9|1346.03|1338.83|1348.18|1340.98|1343.21|1336.01|853
1721859300000|2024-07-24 22:15:00|1345.98|1338.78|1345.15|1337.95|1347.11|1339.91|1344.06|1336.86|978
1721859600000|2024-07-24 22:20:00|1345.16|1337.96|1348.17|1340.97|1348.22|1341.02|1344.3|1337.1|1004
1721859900000|2024-07-24 22:25:00|1348.19|1340.99|1349.29|1342.09|1349.96|1342.76|1348.06|1340.86|727
1721860200000|2024-07-24 22:30:00|1349.22|1342.02|1345.63|1338.43|1349.99|1342.79|1342.95|1335.75|839
1721860500000|2024-07-24 22:35:00|1345.71|1338.51|1343.66|1336.46|1346.23|1339.03|1343.52|1336.32|614
1721860800000|2024-07-24 22:40:00|1343.69|1336.49|1343.9|1336.7|1344.11|1336.91|1342.26|1335.06|715
1721861100000|2024-07-24 22:45:00|1343.77|1336.57|1338.72|1331.52|1346.96|1339.76|1338.3|1331.1|727
1721861400000|2024-07-24 22:50:00|1338.68|1331.48|1337.88|1330.68|1339.98|1332.78|1336.28|1329.08|700
1721861700000|2024-07-24 22:55:00|1337.94|1330.74|1337.41|1330.21|1338.5|1331.3|1335.69|1328.49|684
1721862000000|2024-07-24 23:00:00|1337.44|1330.24|1333.35|1326.15|1338.02|1330.82|1332.31|1325.11|785
1721862300000|2024-07-24 23:05:00|1333.32|1326.12|1336.48|1329.28|1337.25|1330.05|1329.22|1322.02|919
1721862600000|2024-07-24 23:10:00|1336.7|1329.5|1337.61|1330.41|1338.12|1330.92|1334.26|1327.06|869
1721862900000|2024-07-24 23:15:00|1337.58|1330.38|1335.47|1328.27|1338.92|1331.72|1333.42|1326.22|821
1721863200000|2024-07-24 23:20:00|1335.44|1328.24|1333.23|1326.03|1336.38|1329.18|1331.76|1324.56|714
1721863500000|2024-07-24 23:25:00|1333.24|1326.04|1334.03|1326.83|1334.09|1326.89|1330.62|1323.42|755
1721863800000|2024-07-24 23:30:00|1334.2|1327|1336.15|1328.95|1338.19|1330.99|1332.39|1325.19|800
1721864100000|2024-07-24 23:35:00|1336.01|1328.81|1337.53|1330.33|1337.95|1330.75|1334.67|1327.47|789
1721864400000|2024-07-24 23:40:00|1337.58|1330.38|1340.76|1333.56|1340.97|1333.77|1337.36|1330.16|667
1721864700000|2024-07-24 23:45:00|1340.32|1333.12|1342.04|1334.84|1342.62|1335.42|1339.92|1332.72|780
1721865000000|2024-07-24 23:50:00|1342.03|1334.83|1342.99|1335.79|1343.15|1335.95|1340.98|1333.78|719
1721865300000|2024-07-24 23:55:00|1342.95|1335.75|1343.98|1336.78|1344.75|1337.55|1342.91|1335.71|669
1721865600000|2024-07-25 00:00:00|1343.99|1336.79|1345.19|1337.99|1345.97|1338.77|1343.09|1335.89|763
1721865900000|2024-07-25 00:05:00|1345.16|1337.96|1343.99|1336.79|1345.23|1338.03|1343.72|1336.52|734
1721866200000|2024-07-25 00:10:00|1344.08|1336.88|1344.19|1336.99|1344.28|1337.08|1341.14|1333.94|807
1721866500000|2024-07-25 00:15:00|1344.22|1337.02|1345.71|1338.51|1346.35|1339.15|1341.39|1334.19|904
1721866800000|2024-07-25 00:20:00|1345.72|1338.52|1347.21|1340.01|1347.95|1340.75|1345.51|1338.31|715
1721867100000|2024-07-25 00:25:00|1347.15|1339.95|1346.05|1338.85|1347.85|1340.65|1344.95|1337.75|741
1721867400000|2024-07-25 00:30:00|1346.03|1338.83|1344.13|1336.93|1346.32|1339.12|1342.45|1335.25|766
1721867700000|2024-07-25 00:35:00|1344.1|1336.9|1345.28|1338.08|1345.32|1338.12|1343.11|1335.91|735
1721868000000|2024-07-25 00:40:00|1345.25|1338.05|1346.66|1339.46|1347.05|1339.85|1343.99|1336.79|711
1721868300000|2024-07-25 00:45:00|1346.63|1339.43|1347.5|1340.3|1348.1|1340.9|1345.34|1338.14|795
1721868600000|2024-07-25 00:50:00|1347.58|1340.38|1344.6|1337.4|1348.3|1341.1|1344.59|1337.39|709
1721868900000|2024-07-25 00:55:00|1344.49|1337.29|1343.07|1335.87|1344.64|1337.44|1342.42|1335.22|720
1721869200000|2024-07-25 01:00:00|1343.13|1335.93|1337.22|1330.02|1343.2|1336|1336.99|1329.79|644
1721869500000|2024-07-25 01:05:00|1337.26|1330.06|1302.47|1295.27|1338.09|1330.89|1297.43|1290.23|1094
1721869800000|2024-07-25 01:10:00|1302.59|1295.39|1310.47|1303.27|1317.13|1309.93|1302.47|1295.27|1148
1721870100000|2024-07-25 01:15:00|1310.39|1303.19|1306.06|1298.86|1317.01|1309.81|1303.3|1296.1|1137
1721870400000|2024-07-25 01:20:00|1306.07|1298.87|1297.39|1290.19|1310.63|1303.43|1297.24|1290.04|1131
1721870700000|2024-07-25 01:25:00|1297.55|1290.35|1301.21|1294.01|1301.41|1294.21|1289.63|1282.43|1128
1721871000000|2024-07-25 01:30:00|1301.16|1293.96|1298.97|1291.77|1303.78|1296.58|1295.92|1288.72|1123
1721871300000|2024-07-25 01:35:00|1299.06|1291.86|1304.15|1296.95|1307.29|1300.09|1297.11|1289.91|1032
1721871600000|2024-07-25 01:40:00|1304.13|1296.93|1300.24|1293.04|1305.68|1298.48|1298.2|1291|1035
1721871900000|2024-07-25 01:45:00|1300.23|1293.03|1300.02|1292.82|1305.07|1297.87|1297.18|1289.98|1084
1721872200000|2024-07-25 01:50:00|1300.13|1292.93|1302.35|1295.15|1304.96|1297.76|1297.51|1290.31|989
1721872500000|2024-07-25 01:55:00|1302.76|1295.56|1305.79|1298.59|1307.12|1299.92|1302.35|1295.15|856
1721872800000|2024-07-25 02:00:00|1306.15|1298.95|1304.3|1297.1|1306.61|1299.41|1302.04|1294.84|927
1721873100000|2024-07-25 02:05:00|1304.27|1297.07|1305.3|1298.1|1305.85|1298.65|1302.43|1295.23|923
1721873400000|2024-07-25 02:10:00|1305.25|1298.05|1303.15|1295.95|1305.85|1298.65|1302.11|1294.91|895
1721873700000|2024-07-25 02:15:00|1303.25|1296.05|1302.31|1295.11|1305.96|1298.76|1300.63|1293.43|1000
1721874000000|2024-07-25 02:20:00|1302.35|1295.15|1302.26|1295.06|1306.35|1299.15|1301.55|1294.35|949
1721874300000|2024-07-25 02:25:00|1302.31|1295.11|1299.68|1292.48|1303.27|1296.07|1295.41|1288.21|1010
1721874600000|2024-07-25 02:30:00|1300.07|1292.87|1299.11|1291.91|1302.3|1295.1|1297.02|1289.82|1078
1721874900000|2024-07-25 02:35:00|1299.08|1291.88|1298.17|1290.97|1299.21|1292.01|1294.32|1287.12|980
1721875200000|2024-07-25 02:40:00|1298.23|1291.03|1292.97|1285.77|1299.16|1291.96|1292.97|1285.77|996
1721875500000|2024-07-25 02:45:00|1293|1285.8|1291.75|1284.55|1295.02|1287.82|1289.42|1282.22|1078
1721875800000|2024-07-25 02:50:00|1291.63|1284.43|1299.29|1292.09|1301|1293.8|1291.45|1284.25|1005
1721876100000|2024-07-25 02:55:00|1299.19|1291.99|1302.16|1294.96|1302.9|1295.7|1299.19|1291.99|832
1721876400000|2024-07-25 03:00:00|1302.12|1294.92|1303.4|1296.2|1304.29|1297.09|1301.12|1293.92|834
1721876700000|2024-07-25 03:05:00|1303.5|1296.3|1299.02|1291.82|1303.96|1296.76|1298.13|1290.93|870
1721877000000|2024-07-25 03:10:00|1299.01|1291.81|1297.26|1290.06|1300.43|1293.23|1296.9|1289.7|896
1721877300000|2024-07-25 03:15:00|1297.25|1290.05|1297.13|1289.93|1300|1292.8|1296.26|1289.06|937
1721877600000|2024-07-25 03:20:00|1296.86|1289.66|1298.36|1291.16|1299.48|1292.28|1296.27|1289.07|868
1721877900000|2024-07-25 03:25:00|1298.35|1291.15|1300.34|1293.14|1302.06|1294.86|1298.24|1291.04|800
1721878200000|2024-07-25 03:30:00|1300.42|1293.22|1301.07|1293.87|1302.88|1295.68|1299.6|1292.4|820
1721878500000|2024-07-25 03:35:00|1301.08|1293.88|1296.3|1289.1|1301.15|1293.95|1295.8|1288.6|817
1721878800000|2024-07-25 03:40:00|1296.31|1289.11|1297.42|1290.22|1298.45|1291.25|1294.61|1287.41|776
1721879100000|2024-07-25 03:45:00|1297.38|1290.18|1296.49|1289.29|1298.6|1291.4|1295.11|1287.91|921
1721879400000|2024-07-25 03:50:00|1296.38|1289.18|1299.52|1292.32|1300.06|1292.86|1296.37|1289.17|833
1721879700000|2024-07-25 03:55:00|1299.47|1292.27|1300.44|1293.24|1300.98|1293.78|1297.78|1290.58|736
1721880000000|2024-07-25 04:00:00|1300.36|1293.16|1297.62|1290.42|1300.8|1293.6|1297.01|1289.81|839
1721880300000|2024-07-25 04:05:00|1297.69|1290.49|1299.31|1292.11|1300.27|1293.07|1294.46|1287.26|916
1721880600000|2024-07-25 04:10:00|1299.33|1292.13|1301.08|1293.88|1301.09|1293.89|1297.22|1290.02|931
1721880900000|2024-07-25 04:15:00|1301.07|1293.87|1304.7|1297.5|1304.85|1297.65|1298.96|1291.76|913
1721881200000|2024-07-25 04:20:00|1304.73|1297.53|1304.09|1296.89|1306|1298.8|1302.63|1295.43|886
1721881500000|2024-07-25 04:25:00|1304.11|1296.91|1303.15|1295.95|1304.25|1297.05|1302.6|1295.4|652
1721881800000|2024-07-25 04:30:00|1303.21|1296.01|1304.55|1297.35|1304.98|1297.78|1301.28|1294.08|769
1721882100000|2024-07-25 04:35:00|1304.57|1297.37|1307.06|1299.86|1308.14|1300.94|1304.5|1297.3|821
1721882400000|2024-07-25 04:40:00|1307.07|1299.87|1310.38|1303.18|1317.9|1310.7|1306.18|1298.98|808
1721882700000|2024-07-25 04:45:00|1310.33|1303.13|1314.57|1307.37|1314.65|1307.45|1309.25|1302.05|766
1721883000000|2024-07-25 04:50:00|1314.35|1307.15|1313.98|1306.78|1315.18|1307.98|1313.12|1305.92|832
1721883300000|2024-07-25 04:55:00|1314.01|1306.81|1314.68|1307.48|1316.14|1308.94|1314.01|1306.81|691
1721883600000|2024-07-25 05:00:00|1314.64|1307.44|1314.42|1307.22|1315.44|1308.24|1312.65|1305.45|808
1721883900000|2024-07-25 05:05:00|1314.53|1307.33|1316.06|1308.86|1317.79|1310.59|1314.29|1307.09|893
1721884200000|2024-07-25 05:10:00|1316.03|1308.83|1316.97|1309.77|1318.41|1311.21|1315.95|1308.75|719
1721884500000|2024-07-25 05:15:00|1316.94|1309.74|1315.07|1307.87|1317.21|1310.01|1314.18|1306.98|696
1721884800000|2024-07-25 05:20:00|1315.08|1307.88|1312.2|1305|1316.89|1309.69|1312.13|1304.93|766
1721885100000|2024-07-25 05:25:00|1312.13|1304.93|1316.87|1309.67|1317.27|1310.07|1312.1|1304.9|526
1721885400000|2024-07-25 05:30:00|1316.36|1309.16|1316.52|1309.32|1317.48|1310.28|1316.1|1308.9|583
1721885700000|2024-07-25 05:35:00|1316.55|1309.35|1316.6|1309.4|1316.95|1309.75|1315.89|1308.69|621
1721886000000|2024-07-25 05:40:00|1316.65|1309.45|1314.07|1306.87|1316.65|1309.45|1313.15|1305.95|660
1721886300000|2024-07-25 05:45:00|1314.1|1306.9|1313.99|1306.79|1315.29|1308.09|1312.75|1305.55|432
1721886600000|2024-07-25 05:50:00|1313.89|1306.69|1313.6|1306.4|1314.05|1306.85|1311.77|1304.57|601
1721886900000|2024-07-25 05:55:00|1313.58|1306.38|1313.15|1305.95|1314.15|1306.95|1312.01|1304.81|558
1721887200000|2024-07-25 06:00:00|1313.17|1305.97|1311.03|1303.83|1313.17|1305.97|1310.26|1303.06|761
1721887500000|2024-07-25 06:05:00|1311.04|1303.84|1312.01|1304.81|1312.4|1305.2|1310.29|1303.09|689
1721887800000|2024-07-25 06:10:00|1311.92|1304.72|1309.87|1302.67|1312.2|1305|1309.1|1301.9|636
1721888100000|2024-07-25 06:15:00|1309.92|1302.72|1311.06|1303.86|1311.99|1304.79|1309.41|1302.21|700
1721888400000|2024-07-25 06:20:00|1311.08|1303.88|1312.16|1304.96|1313.3|1306.1|1310.77|1303.57|749
1721888700000|2024-07-25 06:25:00|1312.13|1304.93|1314.15|1306.95|1314.94|1307.74|1310.96|1303.76|654
1721889000000|2024-07-25 06:30:00|1314.08|1306.88|1312.23|1305.03|1314.26|1307.06|1312.06|1304.86|581
1721889300000|2024-07-25 06:35:00|1312.22|1305.02|1313.41|1306.21|1313.83|1306.63|1311.37|1304.17|679
1721889600000|2024-07-25 06:40:00|1313.37|1306.17|1314.29|1307.09|1315.15|1307.95|1313.37|1306.17|774
1721889900000|2024-07-25 06:45:00|1314.04|1306.84|1315.3|1308.1|1315.35|1308.15|1313.57|1306.37|587
1721890200000|2024-07-25 06:50:00|1315.36|1308.16|1314.26|1307.06|1315.44|1308.24|1314.1|1306.9|745
1721890500000|2024-07-25 06:55:00|1314.33|1307.13|1313.67|1306.47|1314.34|1307.14|1312.87|1305.67|444
1721890800000|2024-07-25 07:00:00|1313.04|1305.84|1312.3|1305.1|1314.4|1307.2|1312|1304.8|298
1721891100000|2024-07-25 07:05:00|1312.35|1305.15|1310.16|1302.96|1313.25|1306.05|1310.1|1302.9|220
1721891400000|2024-07-25 07:10:00|1310.13|1302.93|1309.4|1302.2|1310.3|1303.1|1309.04|1301.84|356
1721891700000|2024-07-25 07:15:00|1309.35|1302.15|1309.62|1302.42|1311.19|1303.99|1308.68|1301.48|514
1721892000000|2024-07-25 07:20:00|1309.59|1302.39|1306.09|1298.89|1310.43|1303.23|1305.26|1298.06|621
1721892300000|2024-07-25 07:25:00|1306.08|1298.88|1307.16|1299.96|1307.42|1300.22|1306.05|1298.85|470
1721892600000|2024-07-25 07:30:00|1307.37|1300.17|1309.37|1302.17|1309.67|1302.47|1306.37|1299.17|749
1721892900000|2024-07-25 07:35:00|1309.38|1302.18|1312.33|1305.13|1312.82|1305.62|1309.36|1302.16|602
1721893200000|2024-07-25 07:40:00|1312.28|1305.08|1309.08|1301.88|1312.94|1305.74|1309.08|1301.88|627
1721893500000|2024-07-25 07:45:00|1309.07|1301.87|1308.55|1301.35|1310.27|1303.07|1308.16|1300.96|706
1721893800000|2024-07-25 07:50:00|1308.52|1301.32|1308.01|1300.81|1309.35|1302.15|1306.35|1299.15|781
1721894100000|2024-07-25 07:55:00|1307.34|1300.14|1306.81|1299.61|1308|1300.8|1306.15|1298.95|552
1721894400000|2024-07-25 08:00:00|1306.45|1299.25|1305.46|1298.26|1306.82|1299.62|1304.5|1297.3|784
1721894700000|2024-07-25 08:05:00|1305.47|1298.27|1309.25|1302.05|1309.31|1302.11|1305.44|1298.24|828
1721895000000|2024-07-25 08:10:00|1309.24|1302.04|1309.71|1302.51|1310.36|1303.16|1308.46|1301.26|715
1721895300000|2024-07-25 08:15:00|1309.38|1302.18|1306.06|1298.86|1309.89|1302.69|1305.57|1298.37|719
1721895600000|2024-07-25 08:20:00|1306.01|1298.81|1306.49|1299.29|1307.34|1300.14|1305.25|1298.05|556
1721895900000|2024-07-25 08:25:00|1306.46|1299.26|1304.43|1297.23|1306.56|1299.36|1304.23|1297.03|748
1721896200000|2024-07-25 08:30:00|1304.45|1297.25|1303.61|1296.41|1305.19|1297.99|1303.13|1295.93|608
1721896500000|2024-07-25 08:35:00|1303.64|1296.44|1305.21|1298.01|1306.14|1298.94|1303.6|1296.4|650
1721896800000|2024-07-25 08:40:00|1305.15|1297.95|1306.69|1299.49|1307.25|1300.05|1304.84|1297.64|369
1721897100000|2024-07-25 08:45:00|1306.91|1299.71|1303.51|1296.31|1308|1300.8|1303.48|1296.28|726
1721897400000|2024-07-25 08:50:00|1303.5|1296.3|1304.11|1296.91|1304.62|1297.42|1303.5|1296.3|739
1721897700000|2024-07-25 08:55:00|1304.1|1296.9|1304.34|1297.14|1305.92|1298.72|1304.08|1296.88|675
1721898000000|2024-07-25 09:00:00|1304.31|1297.11|1303.25|1296.05|1305.25|1298.05|1302.1|1294.9|488
1721898300000|2024-07-25 09:05:00|1303.24|1296.04|1303.45|1296.25|1305.92|1298.72|1303|1295.8|452
1721898600000|2024-07-25 09:10:00|1303.43|1296.23|1305.92|1298.72|1306.43|1299.23|1303.05|1295.85|762
1721898900000|2024-07-25 09:15:00|1305.91|1298.71|1304.2|1297|1306.9|1299.7|1303.28|1296.08|655
1721899200000|2024-07-25 09:20:00|1304.22|1297.02|1303.07|1295.87|1305.1|1297.9|1302.1|1294.9|654
1721899500000|2024-07-25 09:25:00|1303.05|1295.85|1307.49|1300.29|1307.89|1300.69|1301.96|1294.76|740
1721899800000|2024-07-25 09:30:00|1307.5|1300.3|1306.19|1298.99|1308.08|1300.88|1305.77|1298.57|672
1721900100000|2024-07-25 09:35:00|1306.18|1298.98|1305.19|1297.99|1307.15|1299.95|1305.15|1297.95|612
1721900400000|2024-07-25 09:40:00|1305.13|1297.93|1305.01|1297.81|1307.04|1299.84|1304.59|1297.39|597
1721900700000|2024-07-25 09:45:00|1305.02|1297.82|1303.34|1296.14|1305.11|1297.91|1302.81|1295.61|563
1721901000000|2024-07-25 09:50:00|1303.37|1296.17|1302.04|1294.84|1305.18|1297.98|1301.16|1293.96|557
1721901300000|2024-07-25 09:55:00|1302.03|1294.83|1303.08|1295.88|1303.39|1296.19|1301.76|1294.56|534
1721901600000|2024-07-25 10:00:00|1303.06|1295.86|1302.04|1294.84|1303.32|1296.12|1301.42|1294.22|599
1721901900000|2024-07-25 10:05:00|1302.06|1294.86|1300.28|1293.08|1302.47|1295.27|1300.2|1293|503
1721902200000|2024-07-25 10:10:00|1300.31|1293.11|1299.19|1291.99|1300.45|1293.25|1298.9|1291.7|487
1721902500000|2024-07-25 10:15:00|1299.32|1292.12|1296.61|1289.41|1300.08|1292.88|1296.35|1289.15|599
1721902800000|2024-07-25 10:20:00|1296.63|1289.43|1296.44|1289.24|1298.57|1291.37|1295.33|1288.13|736
1721903100000|2024-07-25 10:25:00|1296.37|1289.17|1295.07|1287.87|1296.37|1289.17|1294.05|1286.85|645
1721903400000|2024-07-25 10:30:00|1295.08|1287.88|1296.46|1289.26|1296.77|1289.57|1293.3|1286.1|757
1721903700000|2024-07-25 10:35:00|1296.41|1289.21|1296.34|1289.14|1298.45|1291.25|1295.87|1288.67|783
1721904000000|2024-07-25 10:40:00|1296.33|1289.13|1293.07|1285.87|1297.36|1290.16|1292.77|1285.57|774
1721904300000|2024-07-25 10:45:00|1293.06|1285.86|1292.63|1285.43|1295.09|1287.89|1292.1|1284.9|730
1721904600000|2024-07-25 10:50:00|1292.55|1285.35|1296.54|1289.34|1296.54|1289.34|1292.5|1285.3|715
1721904900000|2024-07-25 10:55:00|1296.51|1289.31|1297.32|1290.12|1298.02|1290.82|1296.33|1289.13|687
1721905200000|2024-07-25 11:00:00|1297.3|1290.1|1297.81|1290.61|1298.19|1290.99|1295.28|1288.08|724
1721905500000|2024-07-25 11:05:00|1297.83|1290.63|1299.39|1292.19|1300.02|1292.82|1296.87|1289.67|700
1721905800000|2024-07-25 11:10:00|1299.38|1292.18|1301.09|1293.89|1301.11|1293.91|1298.77|1291.57|598
1721906100000|2024-07-25 11:15:00|1301.08|1293.88|1300.1|1292.9|1301.37|1294.17|1299.28|1292.08|537
1721906400000|2024-07-25 11:20:00|1300.03|1292.83|1300|1292.8|1301.4|1294.2|1298.8|1291.6|614
1721906700000|2024-07-25 11:25:00|1299.41|1292.21|1301.07|1293.87|1301.86|1294.66|1299.4|1292.2|634
1721907000000|2024-07-25 11:30:00|1301.09|1293.89|1301.6|1294.4|1301.89|1294.69|1299.72|1292.52|675
1721907300000|2024-07-25 11:35:00|1301.55|1294.35|1300.91|1293.71|1302.18|1294.98|1299.77|1292.57|504
1721907600000|2024-07-25 11:40:00|1300.9|1293.7|1300.05|1292.85|1301.3|1294.1|1299.44|1292.24|589
1721907900000|2024-07-25 11:45:00|1300.04|1292.84|1301.03|1293.83|1301.43|1294.23|1298.97|1291.77|729
1721908200000|2024-07-25 11:50:00|1301.02|1293.82|1301.07|1293.87|1301.99|1294.79|1300.2|1293|615
1721908500000|2024-07-25 11:55:00|1301.09|1293.89|1298.6|1291.4|1301.14|1293.94|1298.37|1291.17|596
1721908800000|2024-07-25 12:00:00|1298.58|1291.38|1297.37|1290.17|1299.34|1292.14|1297.25|1290.05|789
1721909100000|2024-07-25 12:05:00|1297.34|1290.14|1300.36|1293.16|1300.99|1293.79|1297.1|1289.9|674
1721909400000|2024-07-25 12:10:00|1300.31|1293.11|1300.14|1292.94|1301.13|1293.93|1299.6|1292.4|625
1721909700000|2024-07-25 12:15:00|1300.07|1292.87|1299.07|1291.87|1300.31|1293.11|1298.1|1290.9|554
1721910000000|2024-07-25 12:20:00|1299.05|1291.85|1298.36|1291.16|1299.19|1291.99|1298.04|1290.84|602
1721910300000|2024-07-25 12:25:00|1298.23|1291.03|1295.93|1288.73|1298.79|1291.59|1295|1287.8|613
1721910600000|2024-07-25 12:30:00|1295.94|1288.74|1293.3|1286.1|1300.89|1293.69|1293.28|1286.08|1003
1721910900000|2024-07-25 12:35:00|1293.27|1286.07|1290.32|1283.12|1294.12|1286.92|1290.09|1282.89|923
1721911200000|2024-07-25 12:40:00|1290.3|1283.1|1284.07|1276.87|1290.32|1283.12|1282.2|1275|994
1721911500000|2024-07-25 12:45:00|1284.02|1276.82|1286.9|1279.7|1287.14|1279.94|1282.43|1275.23|956
1721911800000|2024-07-25 12:50:00|1286.89|1279.69|1286.63|1279.43|1287.55|1280.35|1284.89|1277.69|843
1721912100000|2024-07-25 12:55:00|1286.58|1279.38|1287.04|1279.84|1287.05|1279.85|1284.3|1277.1|619
1721912400000|2024-07-25 13:00:00|1287.06|1279.86|1283.27|1276.07|1287.29|1280.09|1282.29|1275.09|738
1721912700000|2024-07-25 13:05:00|1283.23|1276.03|1283.26|1276.06|1285.19|1277.99|1279.46|1272.26|873
1721913000000|2024-07-25 13:10:00|1283.25|1276.05|1284.2|1277|1286.11|1278.91|1282.84|1275.64|857
1721913300000|2024-07-25 13:15:00|1283.77|1276.57|1287.36|1280.16|1287.36|1280.16|1282.63|1275.43|766
1721913600000|2024-07-25 13:20:00|1287.84|1280.64|1289.18|1281.98|1289.22|1282.02|1285.84|1278.64|839
1721913900000|2024-07-25 13:25:00|1289.12|1281.92|1290.3|1283.1|1290.71|1283.51|1288.14|1280.94|646
1721914200000|2024-07-25 13:30:00|1290.21|1283.01|1290.3|1283.1|1293.76|1286.56|1289.72|1282.52|866
1721914500000|2024-07-25 13:35:00|1290.35|1283.15|1291.1|1283.9|1292.35|1285.15|1288.08|1280.88|995
1721914800000|2024-07-25 13:40:00|1291.12|1283.92|1294|1286.8|1295.05|1287.85|1290.88|1283.68|900
1721915100000|2024-07-25 13:45:00|1293.67|1286.47|1292|1284.8|1294.21|1287.01|1290.17|1282.97|948
1721915400000|2024-07-25 13:50:00|1291.93|1284.73|1291.34|1284.14|1294.78|1287.58|1290.8|1283.6|544
1721915700000|2024-07-25 13:55:00|1291.24|1284.04|1291.07|1283.87|1292|1284.8|1288.33|1281.13|906
1721916000000|2024-07-25 14:00:00|1291.01|1283.81|1287.03|1279.83|1291.2|1284|1286.15|1278.95|947
1721916300000|2024-07-25 14:05:00|1287.08|1279.88|1277.1|1269.9|1288.03|1280.83|1275.8|1268.6|936
1721916600000|2024-07-25 14:10:00|1277.6|1270.4|1281.23|1274.03|1281.96|1274.76|1277.55|1270.35|651
1721916900000|2024-07-25 14:15:00|1281.26|1274.06|1286.97|1279.77|1287.72|1280.52|1278.97|1271.77|932
1721917200000|2024-07-25 14:20:00|1286.94|1279.74|1289.2|1282|1290.23|1283.03|1286.04|1278.84|829
1721917500000|2024-07-25 14:25:00|1289.24|1282.04|1294.17|1286.97|1294.63|1287.43|1289.07|1281.87|871
1721917800000|2024-07-25 14:30:00|1294.13|1286.93|1296.1|1288.9|1299.07|1291.87|1293.02|1285.82|856
1721918100000|2024-07-25 14:35:00|1296.05|1288.85|1301.95|1294.75|1302.82|1295.62|1295.27|1288.07|939
1721918400000|2024-07-25 14:40:00|1302.02|1294.82|1305.01|1297.81|1305.4|1298.2|1299.5|1292.3|878
1721918700000|2024-07-25 14:45:00|1305.04|1297.84|1304.74|1297.54|1306.04|1298.84|1301.07|1293.87|937
1721919000000|2024-07-25 14:50:00|1304.64|1297.44|1303.05|1295.85|1305.12|1297.92|1301.3|1294.1|946
1721919300000|2024-07-25 14:55:00|1302.99|1295.79|1302.95|1295.75|1303.08|1295.88|1301.07|1293.87|902
1721919600000|2024-07-25 15:00:00|1302.96|1295.76|1300.35|1293.15|1305.77|1298.57|1300.22|1293.02|934
1721919900000|2024-07-25 15:05:00|1300.37|1293.17|1298.06|1290.86|1300.92|1293.72|1296.96|1289.76|899
1721920200000|2024-07-25 15:10:00|1298.1|1290.9|1301.93|1294.73|1304.09|1296.89|1297.27|1290.07|929
1721920500000|2024-07-25 15:15:00|1301.86|1294.66|1299.15|1291.95|1302.13|1294.93|1299.08|1291.88|956
1721920800000|2024-07-25 15:20:00|1299.11|1291.91|1296.96|1289.76|1300.1|1292.9|1296.19|1288.99|927
1721921100000|2024-07-25 15:25:00|1296.98|1289.78|1290.36|1283.16|1297.98|1290.78|1290.1|1282.9|715
1721921400000|2024-07-25 15:30:00|1290.44|1283.24|1288.75|1281.55|1292.29|1285.09|1287.9|1280.7|789
1721921700000|2024-07-25 15:35:00|1288.8|1281.6|1289.44|1282.24|1292.1|1284.9|1288.19|1280.99|860
1721922000000|2024-07-25 15:40:00|1289.43|1282.23|1285.14|1277.94|1289.9|1282.7|1284.1|1276.9|790
1721922300000|2024-07-25 15:45:00|1285.12|1277.92|1286.5|1279.3|1288.62|1281.42|1284.32|1277.12|907
1721922600000|2024-07-25 15:50:00|1286.52|1279.32|1286|1278.8|1288.84|1281.64|1285.21|1278.01|818
1721922900000|2024-07-25 15:55:00|1286.01|1278.81|1286.97|1279.77|1287|1279.8|1284.9|1277.7|696
1721923200000|2024-07-25 16:00:00|1287.02|1279.82|1286.29|1279.09|1288.08|1280.88|1285.94|1278.74|782
1721923500000|2024-07-25 16:05:00|1286.28|1279.08|1283.3|1276.1|1287.96|1280.76|1279.21|1272.01|712
1721923800000|2024-07-25 16:10:00|1283.2|1276|1284.42|1277.22|1284.91|1277.71|1281|1273.8|788
1721924100000|2024-07-25 16:15:00|1284.44|1277.24|1285.3|1278.1|1285.85|1278.65|1281.99|1274.79|758
1721924400000|2024-07-25 16:20:00|1285.34|1278.14|1288|1280.8|1288.77|1281.57|1284.38|1277.18|894
1721924700000|2024-07-25 16:25:00|1287.93|1280.73|1290.04|1282.84|1290.2|1283|1286.3|1279.1|761
1721925000000|2024-07-25 16:30:00|1290.1|1282.9|1293.58|1286.38|1293.99|1286.79|1289.16|1281.96|844
1721925300000|2024-07-25 16:35:00|1293.51|1286.31|1291.68|1284.48|1295.12|1287.92|1291.03|1283.83|864
1721925600000|2024-07-25 16:40:00|1291.66|1284.46|1291.3|1284.1|1292.34|1285.14|1288.98|1281.78|782
1721925900000|2024-07-25 16:45:00|1291.25|1284.05|1287.13|1279.93|1291.97|1284.77|1286.05|1278.85|925
1721926200000|2024-07-25 16:50:00|1287.14|1279.94|1290.11|1282.91|1290.3|1283.1|1287.05|1279.85|798
1721926500000|2024-07-25 16:55:00|1290.1|1282.9|1289.06|1281.86|1290.93|1283.73|1288.3|1281.1|614
1721926800000|2024-07-25 17:00:00|1289.19|1281.99|1290.84|1283.64|1293.83|1286.63|1288.12|1280.92|819
1721927100000|2024-07-25 17:05:00|1290.81|1283.61|1291.46|1284.26|1294.02|1286.82|1290.47|1283.27|731
1721927400000|2024-07-25 17:10:00|1291.44|1284.24|1289.12|1281.92|1291.97|1284.77|1289.01|1281.81|623
1721927700000|2024-07-25 17:15:00|1289.04|1281.84|1288.07|1280.87|1289.98|1282.78|1286.43|1279.23|743
1721928000000|2024-07-25 17:20:00|1288.06|1280.86|1289.03|1281.83|1291.02|1283.82|1287.98|1280.78|666
1721928300000|2024-07-25 17:25:00|1289.02|1281.82|1288.12|1280.92|1289.43|1282.23|1287.79|1280.59|720
1721928600000|2024-07-25 17:30:00|1288.17|1280.97|1285.02|1277.82|1288.98|1281.78|1284.67|1277.47|771
1721928900000|2024-07-25 17:35:00|1285.1|1277.9|1287.24|1280.04|1288|1280.8|1285|1277.8|726
1721929200000|2024-07-25 17:40:00|1287.29|1280.09|1287.1|1279.9|1289.27|1282.07|1287|1279.8|599
1721929500000|2024-07-25 17:45:00|1287.12|1279.92|1285.18|1277.98|1287.92|1280.72|1283.28|1276.08|798
1721929800000|2024-07-25 17:50:00|1285.24|1278.04|1287.32|1280.12|1288.76|1281.56|1284.45|1277.25|805
1721930100000|2024-07-25 17:55:00|1287.27|1280.07|1289|1281.8|1289.19|1281.99|1286.86|1279.66|503
1721930400000|2024-07-25 18:00:00|1289.01|1281.81|1287.11|1279.91|1289.8|1282.6|1287.08|1279.88|755
1721930700000|2024-07-25 18:05:00|1287.13|1279.93|1283|1275.8|1288.12|1280.92|1282.94|1275.74|760
1721931000000|2024-07-25 18:10:00|1282.95|1275.75|1283.3|1276.1|1283.72|1276.52|1281.67|1274.47|681
1721931300000|2024-07-25 18:15:00|1283.33|1276.13|1284.18|1276.98|1285.01|1277.81|1282.59|1275.39|596
1721931600000|2024-07-25 18:20:00|1284.31|1277.11|1278.13|1270.93|1284.8|1277.6|1278.05|1270.85|621
1721931900000|2024-07-25 18:25:00|1278.17|1270.97|1279.26|1272.06|1279.99|1272.79|1278.17|1270.97|457
1721932200000|2024-07-25 18:30:00|1279.31|1272.11|1279.22|1272.02|1280.89|1273.69|1277.1|1269.9|562
1721932500000|2024-07-25 18:35:00|1279.25|1272.05|1275.35|1268.15|1279.7|1272.5|1275.04|1267.84|650
1721932800000|2024-07-25 18:40:00|1275.3|1268.1|1268.58|1261.38|1275.77|1268.57|1268.35|1261.15|720
1721933100000|2024-07-25 18:45:00|1268.63|1261.43|1266.37|1259.17|1271.09|1263.89|1264.6|1257.4|938
1721933400000|2024-07-25 18:50:00|1266.26|1259.06|1265.05|1257.85|1268.94|1261.74|1261.5|1254.3|909
1721933700000|2024-07-25 18:55:00|1265.07|1257.87|1262.3|1255.1|1266.11|1258.91|1261.96|1254.76|854
1721934000000|2024-07-25 19:00:00|1262.31|1255.11|1255.16|1247.96|1264.1|1256.9|1254.54|1247.34|946
1721934300000|2024-07-25 19:05:00|1255.21|1248.01|1259.96|1252.76|1260.27|1253.07|1255.12|1247.92|1002
1721934600000|2024-07-25 19:10:00|1259.83|1252.63|1261.41|1254.21|1261.75|1254.55|1257.04|1249.84|700
1721934900000|2024-07-25 19:15:00|1260.95|1253.75|1270.14|1262.94|1271.1|1263.9|1260.13|1252.93|892
1721935200000|2024-07-25 19:20:00|1270.1|1262.9|1269.97|1262.77|1271.1|1263.9|1266.81|1259.61|869
1721935500000|2024-07-25 19:25:00|1269.88|1262.68|1274.1|1266.9|1274.1|1266.9|1269.08|1261.88|751
1721935800000|2024-07-25 19:30:00|1273.98|1266.78|1271.4|1264.2|1275.64|1268.44|1271.19|1263.99|692
1721936100000|2024-07-25 19:35:00|1271.36|1264.16|1267.34|1260.14|1273.13|1265.93|1264.73|1257.53|955
1721936400000|2024-07-25 19:40:00|1267.33|1260.13|1270.02|1262.82|1271.85|1264.65|1266.97|1259.77|850
1721936700000|2024-07-25 19:45:00|1269.94|1262.74|1266.85|1259.65|1270.05|1262.85|1265.66|1258.46|879
1721937000000|2024-07-25 19:50:00|1266.8|1259.6|1265.81|1258.61|1267.1|1259.9|1264.13|1256.93|933
1721937300000|2024-07-25 19:55:00|1265.86|1258.66|1266.33|1259.13|1267.1|1259.9|1264.23|1257.03|880
1721937600000|2024-07-25 20:00:00|1266.3|1259.1|1260.95|1253.75|1267.29|1260.09|1259.43|1252.23|800
1721937900000|2024-07-25 20:05:00|1260.96|1253.76|1257.3|1250.1|1262.23|1255.03|1256.19|1248.99|952
1721938200000|2024-07-25 20:10:00|1257.29|1250.09|1255.1|1247.9|1257.32|1250.12|1250.84|1243.64|970
1721938500000|2024-07-25 20:15:00|1255.13|1247.93|1258.3|1251.1|1260.38|1253.18|1252.59|1245.39|1057
1721938800000|2024-07-25 20:20:00|1258.25|1251.05|1264.13|1256.93|1264.86|1257.66|1258.18|1250.98|847
1721939100000|2024-07-25 20:25:00|1264.16|1256.96|1260.57|1253.37|1264.96|1257.76|1260.16|1252.96|842
1721939400000|2024-07-25 20:30:00|1260.59|1253.39|1257.27|1250.07|1264.2|1257|1257.01|1249.81|900
1721939700000|2024-07-25 20:35:00|1257.21|1250.01|1261.1|1253.9|1261.12|1253.92|1254.96|1247.76|916
1721940000000|2024-07-25 20:40:00|1261|1253.8|1264.95|1257.75|1265.14|1257.94|1260.95|1253.75|746
1721940300000|2024-07-25 20:45:00|1264.97|1257.77|1270.04|1262.84|1270.11|1262.91|1264.8|1257.6|658
1721940600000|2024-07-25 20:50:00|1270.14|1262.94|1274.71|1267.51|1275.03|1267.83|1269.57|1262.37|621
1721940900000|2024-07-25 20:55:00|1274.76|1267.56|1280.57|1273.37|1280.59|1273.39|1274.58|1267.38|714
1721941200000|2024-07-25 21:00:00|1280.59|1273.39|1283.92|1276.72|1285.48|1278.28|1279.93|1272.73|872
1721941500000|2024-07-25 21:05:00|1283.93|1276.73|1284.06|1276.86|1288.27|1281.07|1282.14|1274.94|895
1721941800000|2024-07-25 21:10:00|1284.05|1276.85|1286.38|1279.18|1287.68|1280.48|1283.92|1276.72|652
1721942100000|2024-07-25 21:15:00|1286.44|1279.24|1287.39|1280.19|1290|1282.8|1285.92|1278.72|693
1721942400000|2024-07-25 21:20:00|1287.48|1280.28|1292|1284.8|1292.31|1285.11|1287.07|1279.87|551
1721942700000|2024-07-25 21:25:00|1292.01|1284.81|1289.02|1281.82|1292.94|1285.74|1289.01|1281.81|580
1721943000000|2024-07-25 21:30:00|1289.03|1281.83|1288.05|1280.85|1290.24|1283.04|1287.73|1280.53|464
1721943300000|2024-07-25 21:35:00|1288.01|1280.81|1292.15|1284.95|1293.13|1285.93|1287.96|1280.76|462
1721943600000|2024-07-25 21:40:00|1292.12|1284.92|1290.87|1283.67|1292.12|1284.92|1289.87|1282.67|419
1721943900000|2024-07-25 21:45:00|1290.85|1283.65|1293.99|1286.79|1294.2|1287|1290.82|1283.62|421
1721944200000|2024-07-25 21:50:00|1294|1286.8|1295.85|1288.65|1296.27|1289.07|1293.82|1286.62|340
1721944500000|2024-07-25 21:55:00|1295.88|1288.68|1295.15|1287.95|1296.06|1288.86|1293.03|1285.83|514
1721944800000|2024-07-25 22:00:00|1295.1|1287.9|1296.19|1288.99|1296.3|1289.1|1293.4|1286.2|638
1721945100000|2024-07-25 22:05:00|1296.29|1289.09|1296.93|1289.73|1298.45|1291.25|1295.3|1288.1|675
1721945400000|2024-07-25 22:10:00|1296.94|1289.74|1293.9|1286.7|1297.16|1289.96|1293.9|1286.7|514
1721945700000|2024-07-25 22:15:00|1293.64|1286.44|1292.93|1285.73|1294.34|1287.14|1292.78|1285.58|456
1721946000000|2024-07-25 22:20:00|1293.13|1285.93|1293.31|1286.11|1293.55|1286.35|1292.8|1285.6|401
1721946300000|2024-07-25 22:25:00|1293.26|1286.06|1294.45|1287.25|1294.5|1287.3|1291.9|1284.7|389
1721946600000|2024-07-25 22:30:00|1294.5|1287.3|1300.98|1293.78|1301.1|1293.9|1294.45|1287.25|672
1721946900000|2024-07-25 22:35:00|1301.04|1293.84|1299.38|1292.18|1301.38|1294.18|1297.51|1290.31|730
1721947200000|2024-07-25 22:40:00|1299.33|1292.13|1298.98|1291.78|1300.95|1293.75|1298.55|1291.35|711
1721947500000|2024-07-25 22:45:00|1298.99|1291.79|1297.05|1289.85|1299.55|1292.35|1296.76|1289.56|791
1721947800000|2024-07-25 22:50:00|1297.04|1289.84|1295.07|1287.87|1297.31|1290.11|1294.87|1287.67|619
1721948100000|2024-07-25 22:55:00|1295.09|1287.89|1295.11|1287.91|1295.63|1288.43|1293.26|1286.06|625
1721948400000|2024-07-25 23:00:00|1295.08|1287.88|1295.35|1288.15|1298.19|1290.99|1294.22|1287.02|841
1721948700000|2024-07-25 23:05:00|1295.32|1288.12|1296.08|1288.88|1296.31|1289.11|1294.43|1287.23|636
1721949000000|2024-07-25 23:10:00|1296.05|1288.85|1295.06|1287.86|1296.14|1288.94|1294.72|1287.52|594
1721949300000|2024-07-25 23:15:00|1295.05|1287.85|1296.2|1289|1296.4|1289.2|1293.45|1286.25|586
1721949600000|2024-07-25 23:20:00|1296.22|1289.02|1294.22|1287.02|1296.65|1289.45|1293.55|1286.35|685
1721949900000|2024-07-25 23:25:00|1294.27|1287.07|1295.9|1288.7|1296.12|1288.92|1294.15|1286.95|614
1721950200000|2024-07-25 23:30:00|1296|1288.8|1297.84|1290.64|1298.08|1290.88|1294.63|1287.43|711
1721950500000|2024-07-25 23:35:00|1297.83|1290.63|1297.17|1289.97|1297.98|1290.78|1296.31|1289.11|647
1721950800000|2024-07-25 23:40:00|1297.22|1290.02|1295.54|1288.34|1298.18|1290.98|1295.32|1288.12|382
1721951100000|2024-07-25 23:45:00|1295.67|1288.47|1296.65|1289.45|1297.16|1289.96|1295.61|1288.41|467
1721951400000|2024-07-25 23:50:00|1296.68|1289.48|1298|1290.8|1298.09|1290.89|1296.68|1289.48|456
1721951700000|2024-07-25 23:55:00|1298.04|1290.84|1297.43|1290.23|1300.03|1292.83|1297.25|1290.05|577
1721952000000|2024-07-26 00:00:00|1297.48|1290.28|1297.01|1289.81|1297.48|1290.28|1295.32|1288.12|766
1721952300000|2024-07-26 00:05:00|1296.93|1289.73|1301.17|1293.97|1301.57|1294.37|1295.86|1288.66|718
1721952600000|2024-07-26 00:10:00|1301.19|1293.99|1304.05|1296.85|1304.71|1297.51|1301.19|1293.99|743
1721952900000|2024-07-26 00:15:00|1304|1296.8|1303.04|1295.84|1304.19|1296.99|1301.15|1293.95|817
1721953200000|2024-07-26 00:20:00|1303.06|1295.86|1303.49|1296.29|1306.35|1299.15|1302.47|1295.27|859
1721953500000|2024-07-26 00:25:00|1303.5|1296.3|1304.24|1297.04|1305.09|1297.89|1303.08|1295.88|656
1721953800000|2024-07-26 00:30:00|1304.23|1297.03|1299.95|1292.75|1304.83|1297.63|1299.29|1292.09|774
1721954100000|2024-07-26 00:35:00|1299.94|1292.74|1303.38|1296.18|1303.52|1296.32|1299.1|1291.9|757
1721954400000|2024-07-26 00:40:00|1303.25|1296.05|1306.24|1299.04|1306.52|1299.32|1303.17|1295.97|701
1721954700000|2024-07-26 00:45:00|1306.17|1298.97|1309.48|1302.28|1311.1|1303.9|1305.64|1298.44|616
1721955000000|2024-07-26 00:50:00|1309.43|1302.23|1307.4|1300.2|1309.87|1302.67|1306.01|1298.81|635
1721955300000|2024-07-26 00:55:00|1307.43|1300.23|1310.08|1302.88|1312.19|1304.99|1306.03|1298.83|697
1721955600000|2024-07-26 01:00:00|1310.02|1302.82|1313.4|1306.2|1314.15|1306.95|1308.16|1300.96|889
1721955900000|2024-07-26 01:05:00|1313.43|1306.23|1314.68|1307.48|1315.85|1308.65|1312.3|1305.1|926
1721956200000|2024-07-26 01:10:00|1314.59|1307.39|1312.14|1304.94|1315.21|1308.01|1310.94|1303.74|867
1721956500000|2024-07-26 01:15:00|1312.2|1305|1310.11|1302.91|1313.03|1305.83|1308.99|1301.79|891
1721956800000|2024-07-26 01:20:00|1310.15|1302.95|1309.88|1302.68|1311.08|1303.88|1309.34|1302.14|606
1721957100000|2024-07-26 01:25:00|1309.85|1302.65|1308.48|1301.28|1309.91|1302.71|1307.95|1300.75|704
1721957400000|2024-07-26 01:30:00|1308.51|1301.31|1305.52|1298.32|1308.91|1301.71|1305|1297.8|751
1721957700000|2024-07-26 01:35:00|1305.58|1298.38|1308.55|1301.35|1308.71|1301.51|1305.39|1298.19|704
1721958000000|2024-07-26 01:40:00|1308.65|1301.45|1311.1|1303.9|1311.15|1303.95|1306.99|1299.79|737
1721958300000|2024-07-26 01:45:00|1311.12|1303.92|1310.08|1302.88|1312.08|1304.88|1309.2|1302|708
1721958600000|2024-07-26 01:50:00|1310.11|1302.91|1307.47|1300.27|1311.1|1303.9|1307.14|1299.94|688
1721958900000|2024-07-26 01:55:00|1307.86|1300.66|1307.47|1300.27|1309.3|1302.1|1307.3|1300.1|711
1721959200000|2024-07-26 02:00:00|1307.56|1300.36|1310.1|1302.9|1312.97|1305.77|1306.85|1299.65|775
1721959500000|2024-07-26 02:05:00|1310.07|1302.87|1314.25|1307.05|1314.67|1307.47|1309.87|1302.67|747
1721959800000|2024-07-26 02:10:00|1314.3|1307.1|1313.41|1306.21|1314.72|1307.52|1312.95|1305.75|614
1721960100000|2024-07-26 02:15:00|1313.44|1306.24|1313.22|1306.02|1315.6|1308.4|1312.93|1305.73|636
1721960400000|2024-07-26 02:20:00|1313.17|1305.97|1317.09|1309.89|1317.73|1310.53|1313.1|1305.9|756
1721960700000|2024-07-26 02:25:00|1317.16|1309.96|1323.27|1316.07|1324.63|1317.43|1317.04|1309.84|777
1721961000000|2024-07-26 02:30:00|1323.32|1316.12|1321.06|1313.86|1325.34|1318.14|1320.86|1313.66|783
1721961300000|2024-07-26 02:35:00|1321.04|1313.84|1322.31|1315.11|1323.48|1316.28|1320.15|1312.95|793
1721961600000|2024-07-26 02:40:00|1322.27|1315.07|1323.04|1315.84|1323.48|1316.28|1320.14|1312.94|860
1721961900000|2024-07-26 02:45:00|1323.06|1315.86|1321.02|1313.82|1324.2|1317|1321|1313.8|864
1721962200000|2024-07-26 02:50:00|1321.01|1313.81|1324.09|1316.89|1324.19|1316.99|1320.21|1313.01|906
1721962500000|2024-07-26 02:55:00|1324.15|1316.95|1326.92|1319.72|1326.95|1319.75|1322.21|1315.01|962
1721962800000|2024-07-26 03:00:00|1327.01|1319.81|1330.02|1322.82|1330.2|1323|1324.51|1317.31|907
1721963100000|2024-07-26 03:05:00|1329.99|1322.79|1330.16|1322.96|1332.69|1325.49|1328.95|1321.75|969
1721963400000|2024-07-26 03:10:00|1330.18|1322.98|1331.29|1324.09|1332.53|1325.33|1328.35|1321.15|859
1721963700000|2024-07-26 03:15:00|1331.27|1324.07|1330.53|1323.33|1334.14|1326.94|1330.22|1323.02|900
1721964000000|2024-07-26 03:20:00|1330.55|1323.35|1330.68|1323.48|1331.77|1324.57|1329.18|1321.98|839
1721964300000|2024-07-26 03:25:00|1330.71|1323.51|1333.31|1326.11|1334.32|1327.12|1330.7|1323.5|865
1721964600000|2024-07-26 03:30:00|1333.29|1326.09|1330.75|1323.55|1333.37|1326.17|1330.26|1323.06|754
1721964900000|2024-07-26 03:35:00|1330.71|1323.51|1328.4|1321.2|1333.42|1326.22|1326.81|1319.61|755
1721965200000|2024-07-26 03:40:00|1328.41|1321.21|1331.48|1324.28|1335|1327.8|1328.28|1321.08|800
1721965500000|2024-07-26 03:45:00|1331.51|1324.31|1327.11|1319.91|1331.55|1324.35|1325.98|1318.78|722
1721965800000|2024-07-26 03:50:00|1327.12|1319.92|1326.98|1319.78|1329.8|1322.6|1326.42|1319.22|675
1721966100000|2024-07-26 03:55:00|1326.99|1319.79|1327.13|1319.93|1328.2|1321|1325.78|1318.58|652
1721966400000|2024-07-26 04:00:00|1327.09|1319.89|1326.44|1319.24|1328.9|1321.7|1325.99|1318.79|620
1721966700000|2024-07-26 04:05:00|1326.41|1319.21|1329.5|1322.3|1331.14|1323.94|1326.05|1318.85|761
1721967000000|2024-07-26 04:10:00|1329.34|1322.14|1328.4|1321.2|1330.13|1322.93|1328.06|1320.86|805
1721967300000|2024-07-26 04:15:00|1328.38|1321.18|1332.28|1325.08|1333.63|1326.43|1328.26|1321.06|671
1721967600000|2024-07-26 04:20:00|1332.22|1325.02|1334.45|1327.25|1334.75|1327.55|1331.8|1324.6|694
1721967900000|2024-07-26 04:25:00|1334.5|1327.3|1336.95|1329.75|1337.01|1329.81|1333.56|1326.36|519
1721968200000|2024-07-26 04:30:00|1336.98|1329.78|1338.06|1330.86|1339.66|1332.46|1336.16|1328.96|426
1721968500000|2024-07-26 04:35:00|1338.11|1330.91|1340.3|1333.1|1340.99|1333.79|1337.29|1330.09|602
1721968800000|2024-07-26 04:40:00|1340.24|1333.04|1339.81|1332.61|1340.99|1333.79|1338.63|1331.43|543
1721969100000|2024-07-26 04:45:00|1339.8|1332.6|1340.41|1333.21|1341.92|1334.72|1339.05|1331.85|547
1721969400000|2024-07-26 04:50:00|1340.38|1333.18|1339.35|1332.15|1340.55|1333.35|1338.01|1330.81|528
1721969700000|2024-07-26 04:55:00|1339.36|1332.16|1340.81|1333.61|1340.86|1333.66|1338.9|1331.7|560
1721970000000|2024-07-26 05:00:00|1340.69|1333.49|1340.44|1333.24|1342.15|1334.95|1340.24|1333.04|555
1721970300000|2024-07-26 05:05:00|1340.42|1333.22|1340.89|1333.69|1342.76|1335.56|1340.41|1333.21|624
1721970600000|2024-07-26 05:10:00|1340.8|1333.6|1342.43|1335.23|1342.75|1335.55|1340.8|1333.6|413
1721970900000|2024-07-26 05:15:00|1342.41|1335.21|1342.99|1335.79|1343.58|1336.38|1342|1334.8|524
1721971200000|2024-07-26 05:20:00|1343.01|1335.81|1344.8|1337.6|1344.88|1337.68|1342.15|1334.95|603
1721971500000|2024-07-26 05:25:00|1344.78|1337.58|1344.88|1337.68|1344.88|1337.68|1342.98|1335.78|557
1721971800000|2024-07-26 05:30:00|1344.81|1337.61|1345.24|1338.04|1345.85|1338.65|1344.81|1337.61|404
1721972100000|2024-07-26 05:35:00|1345.25|1338.05|1344.44|1337.24|1345.85|1338.65|1344.05|1336.85|594
1721972400000|2024-07-26 05:40:00|1344.45|1337.25|1343.23|1336.03|1345.57|1338.37|1342.81|1335.61|381
1721972700000|2024-07-26 05:45:00|1343.3|1336.1|1342.96|1335.76|1344.15|1336.95|1342.41|1335.21|526
1721973000000|2024-07-26 05:50:00|1342.95|1335.75|1344.19|1336.99|1345.54|1338.34|1342.56|1335.36|595
1721973300000|2024-07-26 05:55:00|1344.1|1336.9|1344.39|1337.19|1345.34|1338.14|1343.34|1336.14|633
1721973600000|2024-07-26 06:00:00|1344.38|1337.18|1343.59|1336.39|1344.82|1337.62|1342.25|1335.05|655
1721973900000|2024-07-26 06:05:00|1343.43|1336.23|1346.36|1339.16|1346.54|1339.34|1343.32|1336.12|527
1721974200000|2024-07-26 06:10:00|1346.35|1339.15|1348.2|1341|1348.57|1341.37|1346.1|1338.9|480
1721974500000|2024-07-26 06:15:00|1348.22|1341.02|1348.87|1341.67|1349.31|1342.11|1346.86|1339.66|684
1721974800000|2024-07-26 06:20:00|1348.89|1341.69|1349.19|1341.99|1350.02|1342.82|1347.85|1340.65|575
1721975100000|2024-07-26 06:25:00|1349.25|1342.05|1351.13|1343.93|1352.12|1344.92|1349.18|1341.98|487
1721975400000|2024-07-26 06:30:00|1351.14|1343.94|1347.54|1340.34|1351.68|1344.48|1346.9|1339.7|648
1721975700000|2024-07-26 06:35:00|1347.5|1340.3|1351.2|1344|1351.77|1344.57|1347.5|1340.3|592
1721976000000|2024-07-26 06:40:00|1351.27|1344.07|1353.01|1345.81|1353.1|1345.9|1350.94|1343.74|528
1721976300000|2024-07-26 06:45:00|1353.02|1345.82|1352.05|1344.85|1353.02|1345.82|1351.15|1343.95|524
1721976600000|2024-07-26 06:50:00|1352.06|1344.86|1352.25|1345.05|1352.31|1345.11|1351.01|1343.81|532
1721976900000|2024-07-26 06:55:00|1352.19|1344.99|1351.4|1344.2|1352.31|1345.11|1350.92|1343.72|330
1721977200000|2024-07-26 07:00:00|1351.42|1344.22|1350.22|1343.02|1352.25|1345.05|1349.43|1342.23|512
1721977500000|2024-07-26 07:05:00|1350.11|1342.91|1349.39|1342.19|1350.39|1343.19|1349.16|1341.96|513
1721977800000|2024-07-26 07:10:00|1349.35|1342.15|1351.16|1343.96|1351.7|1344.5|1349.15|1341.95|511
1721978100000|2024-07-26 07:15:00|1351.11|1343.91|1352.44|1345.24|1353.06|1345.86|1350.8|1343.6|602
1721978400000|2024-07-26 07:20:00|1352.43|1345.23|1352.03|1344.83|1354.6|1347.4|1351.95|1344.75|574
1721978700000|2024-07-26 07:25:00|1351.95|1344.75|1352.06|1344.86|1352.71|1345.51|1351.11|1343.91|404
1721979000000|2024-07-26 07:30:00|1352.03|1344.83|1349.07|1341.87|1352.06|1344.86|1348.99|1341.79|610
1721979300000|2024-07-26 07:35:00|1349.08|1341.88|1346.25|1339.05|1349.3|1342.1|1346.01|1338.81|623
1721979600000|2024-07-26 07:40:00|1346.3|1339.1|1343.53|1336.33|1346.85|1339.65|1343.53|1336.33|497
1721979900000|2024-07-26 07:45:00|1343.54|1336.34|1344.39|1337.19|1345.92|1338.72|1343.53|1336.33|409
1721980200000|2024-07-26 07:50:00|1344.44|1337.24|1345.33|1338.13|1346.15|1338.95|1344.16|1336.96|582
1721980500000|2024-07-26 07:55:00|1345.27|1338.07|1343.65|1336.45|1345.33|1338.13|1343.3|1336.1|484
1721980800000|2024-07-26 08:00:00|1343.63|1336.43|1344.23|1337.03|1345.85|1338.65|1343.23|1336.03|465
1721981100000|2024-07-26 08:05:00|1344.19|1336.99|1344.39|1337.19|1345.93|1338.73|1344.19|1336.99|611
1721981400000|2024-07-26 08:10:00|1344.4|1337.2|1346.23|1339.03|1346.24|1339.04|1344.38|1337.18|534
1721981700000|2024-07-26 08:15:00|1346.24|1339.04|1345.91|1338.71|1346.93|1339.73|1345|1337.8|420
1721982000000|2024-07-26 08:20:00|1345.9|1338.7|1346.08|1338.88|1346.97|1339.77|1345.15|1337.95|414
1721982300000|2024-07-26 08:25:00|1346.03|1338.83|1346.34|1339.14|1347.18|1339.98|1345.35|1338.15|342
1721982600000|2024-07-26 08:30:00|1346.37|1339.17|1350.91|1343.71|1351.08|1343.88|1346.19|1338.99|659
1721982900000|2024-07-26 08:35:00|1350.88|1343.68|1347.27|1340.07|1350.91|1343.71|1346.79|1339.59|418
1721983200000|2024-07-26 08:40:00|1347.29|1340.09|1344.78|1337.58|1348.97|1341.77|1344.77|1337.57|379
1721983500000|2024-07-26 08:45:00|1344.81|1337.61|1345.62|1338.42|1346.05|1338.85|1344.28|1337.08|555
1721983800000|2024-07-26 08:50:00|1345.59|1338.39|1346.3|1339.1|1346.31|1339.11|1344.79|1337.59|524
1721984100000|2024-07-26 08:55:00|1346.29|1339.09|1346.33|1339.13|1347.39|1340.19|1344.36|1337.16|545
1721984400000|2024-07-26 09:00:00|1346.32|1339.12|1345.41|1338.21|1346.4|1339.2|1345.02|1337.82|659
1721984700000|2024-07-26 09:05:00|1345.4|1338.2|1345.02|1337.82|1346.04|1338.84|1344.75|1337.55|373
1721985000000|2024-07-26 09:10:00|1345.05|1337.85|1345.39|1338.19|1346.06|1338.86|1345.02|1337.82|479
1721985300000|2024-07-26 09:15:00|1345.37|1338.17|1347.12|1339.92|1347.92|1340.72|1345.37|1338.17|625
1721985600000|2024-07-26 09:20:00|1347.2|1340|1347.53|1340.33|1348.85|1341.65|1346.8|1339.6|615
1721985900000|2024-07-26 09:25:00|1347.48|1340.28|1345.13|1337.93|1347.55|1340.35|1344.64|1337.44|402
1721986200000|2024-07-26 09:30:00|1345.05|1337.85|1342.3|1335.1|1345.13|1337.93|1341.08|1333.88|296
1721986500000|2024-07-26 09:35:00|1342.24|1335.04|1342.32|1335.12|1343.04|1335.84|1341.4|1334.2|460
1721986800000|2024-07-26 09:40:00|1342.41|1335.21|1345.27|1338.07|1345.7|1338.5|1342.32|1335.12|550
1721987100000|2024-07-26 09:45:00|1345.28|1338.08|1345.23|1338.03|1345.81|1338.61|1344.2|1337|373
1721987400000|2024-07-26 09:50:00|1345.22|1338.02|1345.45|1338.25|1346.92|1339.72|1344.3|1337.1|634
1721987700000|2024-07-26 09:55:00|1345.43|1338.23|1342.32|1335.12|1345.94|1338.74|1342.11|1334.91|562
1721988000000|2024-07-26 10:00:00|1342.25|1335.05|1343.26|1336.06|1343.29|1336.09|1341.94|1334.74|517
1721988300000|2024-07-26 10:05:00|1343.27|1336.07|1343.31|1336.11|1344.84|1337.64|1343.08|1335.88|414
1721988600000|2024-07-26 10:10:00|1343.28|1336.08|1340.67|1333.47|1343.31|1336.11|1340.35|1333.15|313
1721988900000|2024-07-26 10:15:00|1340.65|1333.45|1336.54|1329.34|1341.87|1334.67|1336.54|1329.34|391
1721989200000|2024-07-26 10:20:00|1336.57|1329.37|1337.39|1330.19|1338.85|1331.65|1336.53|1329.33|591
1721989500000|2024-07-26 10:25:00|1337.4|1330.2|1340.31|1333.11|1341.69|1334.49|1337.37|1330.17|576
1721989800000|2024-07-26 10:30:00|1340.24|1333.04|1339.33|1332.13|1340.9|1333.7|1338.36|1331.16|545
1721990100000|2024-07-26 10:35:00|1339.35|1332.15|1336.41|1329.21|1339.35|1332.15|1336.33|1329.13|584
1721990400000|2024-07-26 10:40:00|1336.43|1329.23|1334.54|1327.34|1336.87|1329.67|1334.21|1327.01|566
1721990700000|2024-07-26 10:45:00|1334.56|1327.36|1333.16|1325.96|1334.75|1327.55|1332.41|1325.21|482
1721991000000|2024-07-26 10:50:00|1333.15|1325.95|1332.25|1325.05|1333.82|1326.62|1332.25|1325.05|362
1721991300000|2024-07-26 10:55:00|1332.3|1325.1|1335.15|1327.95|1335.25|1328.05|1332.25|1325.05|353
1721991600000|2024-07-26 11:00:00|1335.2|1328|1335.63|1328.43|1336.31|1329.11|1335.06|1327.86|317
1721991900000|2024-07-26 11:05:00|1335.61|1328.41|1334.3|1327.1|1335.92|1328.72|1333.3|1326.1|389
1721992200000|2024-07-26 11:10:00|1334.31|1327.11|1333.07|1325.87|1334.85|1327.65|1331.81|1324.61|345
1721992500000|2024-07-26 11:15:00|1333.04|1325.84|1331.64|1324.44|1333.29|1326.09|1331.1|1323.9|390
1721992800000|2024-07-26 11:20:00|1331.65|1324.45|1333.48|1326.28|1333.76|1326.56|1331.64|1324.44|426
1721993100000|2024-07-26 11:25:00|1333.51|1326.31|1333.3|1326.1|1333.71|1326.51|1332.7|1325.5|387
1721993400000|2024-07-26 11:30:00|1333.31|1326.11|1334.49|1327.29|1334.76|1327.56|1332.77|1325.57|563
1721993700000|2024-07-26 11:35:00|1334.45|1327.25|1335.51|1328.31|1336.72|1329.52|1334.19|1326.99|572
1721994000000|2024-07-26 11:40:00|1335.52|1328.32|1335.32|1328.12|1335.98|1328.78|1334.35|1327.15|532
1721994300000|2024-07-26 11:45:00|1335.34|1328.14|1333.28|1326.08|1335.72|1328.52|1333.25|1326.05|605
1721994600000|2024-07-26 11:50:00|1333.27|1326.07|1336.28|1329.08|1336.74|1329.54|1333.21|1326.01|524
1721994900000|2024-07-26 11:55:00|1336.64|1329.44|1336.97|1329.77|1337.12|1329.92|1335.99|1328.79|423
1721995200000|2024-07-26 12:00:00|1336.92|1329.72|1338|1330.8|1339.1|1331.9|1336.84|1329.64|562
1721995500000|2024-07-26 12:05:00|1337.99|1330.79|1340.06|1332.86|1340.06|1332.86|1337.36|1330.16|340
1721995800000|2024-07-26 12:10:00|1339.97|1332.77|1340.3|1333.1|1340.89|1333.69|1338.53|1331.33|449
1721996100000|2024-07-26 12:15:00|1340.26|1333.06|1338.73|1331.53|1340.26|1333.06|1337.3|1330.1|541
1721996400000|2024-07-26 12:20:00|1338.72|1331.52|1340.06|1332.86|1340.1|1332.9|1337.47|1330.27|376
1721996700000|2024-07-26 12:25:00|1340.03|1332.83|1340.58|1333.38|1340.6|1333.4|1339.46|1332.26|40
1721997000000|2024-07-26 12:30:00|1340.14|1332.94|1339.05|1331.85|1341.96|1334.76|1336.42|1329.22|859
1721997300000|2024-07-26 12:35:00|1338.97|1331.77|1336.97|1329.77|1339.58|1332.38|1336.69|1329.49|831
1721997600000|2024-07-26 12:40:00|1336.95|1329.75|1334.04|1326.84|1338.56|1331.36|1334.04|1326.84|715
1721997900000|2024-07-26 12:45:00|1334.08|1326.88|1337.04|1329.84|1337.69|1330.49|1333.95|1326.75|553
1721998200000|2024-07-26 12:50:00|1337.02|1329.82|1338.1|1330.9|1338.1|1330.9|1336.1|1328.9|518
1721998500000|2024-07-26 12:55:00|1338|1330.8|1337.35|1330.15|1338.16|1330.96|1335.25|1328.05|514
1721998800000|2024-07-26 13:00:00|1337.4|1330.2|1335.41|1328.21|1338.67|1331.47|1335.26|1328.06|755
1721999100000|2024-07-26 13:05:00|1335.46|1328.26|1336.05|1328.85|1336.94|1329.74|1335.1|1327.9|714
1721999400000|2024-07-26 13:10:00|1336.04|1328.84|1331.49|1324.29|1336.08|1328.88|1330.79|1323.59|663
1721999700000|2024-07-26 13:15:00|1331.54|1324.34|1333.51|1326.31|1333.96|1326.76|1331.46|1324.26|614
1722000000000|2024-07-26 13:20:00|1333.47|1326.27|1337.14|1329.94|1337.87|1330.67|1333.12|1325.92|539
1722000300000|2024-07-26 13:25:00|1337.15|1329.95|1338.89|1331.69|1339.73|1332.53|1337.12|1329.92|507
1722000600000|2024-07-26 13:30:00|1338.87|1331.67|1336.19|1328.99|1340.1|1332.9|1335.52|1328.32|608
1722000900000|2024-07-26 13:35:00|1336.18|1328.98|1343.24|1336.04|1346.1|1338.9|1335.98|1328.78|565
1722001200000|2024-07-26 13:40:00|1343.23|1336.03|1342.35|1335.15|1344.68|1337.48|1337.25|1330.05|627
1722001500000|2024-07-26 13:45:00|1342.3|1335.1|1339.24|1332.04|1344.28|1337.08|1339.1|1331.9|622
1722001800000|2024-07-26 13:50:00|1339.25|1332.05|1343.02|1335.82|1343.99|1336.79|1339.1|1331.9|639
1722002100000|2024-07-26 13:55:00|1343.38|1336.18|1350.84|1343.64|1352.9|1345.7|1343.38|1336.18|649
1722002400000|2024-07-26 14:00:00|1350.32|1343.12|1348.38|1341.18|1352.88|1345.68|1348.25|1341.05|705
1722002700000|2024-07-26 14:05:00|1348.36|1341.16|1346.15|1338.95|1348.86|1341.66|1344.12|1336.92|715
1722003000000|2024-07-26 14:10:00|1346.13|1338.93|1349.1|1341.9|1350.06|1342.86|1345.35|1338.15|682
1722003300000|2024-07-26 14:15:00|1349.03|1341.83|1345.3|1338.1|1350.74|1343.54|1344.8|1337.6|698
1722003600000|2024-07-26 14:20:00|1345.73|1338.53|1346.42|1339.22|1347.9|1340.7|1342.95|1335.75|837
1722003900000|2024-07-26 14:25:00|1346.79|1339.59|1341.91|1334.71|1347.25|1340.05|1339.6|1332.4|835
1722004200000|2024-07-26 14:30:00|1341.96|1334.76|1336.35|1329.15|1342.59|1335.39|1333.99|1326.79|932
1722004500000|2024-07-26 14:35:00|1336.37|1329.17|1339.48|1332.28|1341.83|1334.63|1335.13|1327.93|929
1722004800000|2024-07-26 14:40:00|1339.49|1332.29|1341.44|1334.24|1342.89|1335.69|1339.28|1332.08|954
1722005100000|2024-07-26 14:45:00|1341.43|1334.23|1340.29|1333.09|1342.4|1335.2|1339.42|1332.22|866
1722005400000|2024-07-26 14:50:00|1340.22|1333.02|1340.25|1333.05|1342.49|1335.29|1339.21|1332.01|806
1722005700000|2024-07-26 14:55:00|1340.19|1332.99|1346.16|1338.96|1347.05|1339.85|1339.98|1332.78|702
1722006000000|2024-07-26 15:00:00|1346.15|1338.95|1347.29|1340.09|1348.84|1341.64|1345.31|1338.11|699
1722006300000|2024-07-26 15:05:00|1347.33|1340.13|1350.97|1343.77|1351.82|1344.62|1347.26|1340.06|761
1722006600000|2024-07-26 15:10:00|1350.98|1343.78|1350.94|1343.74|1352.1|1344.9|1350|1342.8|499
1722006900000|2024-07-26 15:15:00|1350.96|1343.76|1353.11|1345.91|1353.85|1346.65|1349.26|1342.06|506
1722007200000|2024-07-26 15:20:00|1353.02|1345.82|1358.21|1351.01|1359.42|1352.22|1352.69|1345.49|570
1722007500000|2024-07-26 15:25:00|1358.22|1351.02|1357.17|1349.97|1360.62|1353.42|1355.94|1348.74|765
1722007800000|2024-07-26 15:30:00|1357.2|1350|1354.22|1347.02|1358.71|1351.51|1353.14|1345.94|710
1722008100000|2024-07-26 15:35:00|1354.23|1347.03|1354.8|1347.6|1357.09|1349.89|1353.49|1346.29|642
1722008400000|2024-07-26 15:40:00|1354.78|1347.58|1354.42|1347.22|1357.1|1349.9|1354.03|1346.83|575
1722008700000|2024-07-26 15:45:00|1354.38|1347.18|1355.89|1348.69|1356.17|1348.97|1353.49|1346.29|719
1722009000000|2024-07-26 15:50:00|1355.87|1348.67|1356.11|1348.91|1357.74|1350.54|1355.87|1348.67|457
1722009300000|2024-07-26 15:55:00|1356.09|1348.89|1355.15|1347.95|1356.49|1349.29|1354.15|1346.95|632
1722009600000|2024-07-26 16:00:00|1355.13|1347.93|1355.38|1348.18|1357.63|1350.43|1355.03|1347.83|736
1722009900000|2024-07-26 16:05:00|1355.41|1348.21|1354.69|1347.49|1358.1|1350.9|1354.45|1347.25|684
1722010200000|2024-07-26 16:10:00|1354.65|1347.45|1356.35|1349.15|1357.74|1350.54|1354.42|1347.22|558
1722010500000|2024-07-26 16:15:00|1356.3|1349.1|1359.38|1352.18|1360.45|1353.25|1356.3|1349.1|531
1722010800000|2024-07-26 16:20:00|1359.46|1352.26|1361.29|1354.09|1361.61|1354.41|1358.34|1351.14|474
1722011100000|2024-07-26 16:25:00|1361.34|1354.14|1362.63|1355.43|1363.61|1356.41|1361.12|1353.92|433
1722011400000|2024-07-26 16:30:00|1362.59|1355.39|1361.6|1354.4|1363.68|1356.48|1361.27|1354.07|601
1722011700000|2024-07-26 16:35:00|1361.52|1354.32|1360.77|1353.57|1362.18|1354.98|1359.89|1352.69|623
1722012000000|2024-07-26 16:40:00|1360.9|1353.7|1358.29|1351.09|1360.9|1353.7|1357.54|1350.34|609
1722012300000|2024-07-26 16:45:00|1358.3|1351.1|1356.98|1349.78|1358.85|1351.65|1356.58|1349.38|413
1722012600000|2024-07-26 16:50:00|1357.06|1349.86|1358.35|1351.15|1358.85|1351.65|1356.24|1349.04|435
1722012900000|2024-07-26 16:55:00|1358.27|1351.07|1358.39|1351.19|1359.32|1352.12|1356.95|1349.75|498
1722013200000|2024-07-26 17:00:00|1358.34|1351.14|1360.02|1352.82|1360.6|1353.4|1357.85|1350.65|654
1722013500000|2024-07-26 17:05:00|1360|1352.8|1358.36|1351.16|1360.45|1353.25|1358.08|1350.88|334
1722013800000|2024-07-26 17:10:00|1358.29|1351.09|1360.02|1352.82|1360.21|1353.01|1358.26|1351.06|483
1722014100000|2024-07-26 17:15:00|1360.03|1352.83|1361.36|1354.16|1361.79|1354.59|1359.35|1352.15|384
1722014400000|2024-07-26 17:20:00|1361.35|1354.15|1358.41|1351.21|1361.66|1354.46|1358.03|1350.83|510
1722014700000|2024-07-26 17:25:00|1358.47|1351.27|1358.3|1351.1|1358.97|1351.77|1357.73|1350.53|432
1722015000000|2024-07-26 17:30:00|1358.35|1351.15|1358.05|1350.85|1359.95|1352.75|1357.33|1350.13|430
1722015300000|2024-07-26 17:35:00|1358.13|1350.93|1355.02|1347.82|1358.13|1350.93|1354.86|1347.66|534
1722015600000|2024-07-26 17:40:00|1354.99|1347.79|1353.6|1346.4|1355.48|1348.28|1353.2|1346|238
1722015900000|2024-07-26 17:45:00|1353.52|1346.32|1353.32|1346.12|1354.92|1347.72|1352.3|1345.1|329
1722016200000|2024-07-26 17:50:00|1353.33|1346.13|1353.62|1346.42|1354.07|1346.87|1352.18|1344.98|548
1722016500000|2024-07-26 17:55:00|1353.6|1346.4|1354.1|1346.9|1354.94|1347.74|1352.56|1345.36|368
1722016800000|2024-07-26 18:00:00|1354.03|1346.83|1354.48|1347.28|1354.87|1347.67|1353.4|1346.2|497
1722017100000|2024-07-26 18:05:00|1354.63|1347.43|1358.57|1351.37|1358.89|1351.69|1354.35|1347.15|665
1722017400000|2024-07-26 18:10:00|1358.59|1351.39|1359.13|1351.93|1359.88|1352.68|1358.4|1351.2|329
1722017700000|2024-07-26 18:15:00|1359.08|1351.88|1358.4|1351.2|1359.95|1352.75|1357.98|1350.78|257
1722018000000|2024-07-26 18:20:00|1358.38|1351.18|1358.4|1351.2|1359.15|1351.95|1357.85|1350.65|494
1722018300000|2024-07-26 18:25:00|1358.72|1351.52|1359.34|1352.14|1359.98|1352.78|1357.8|1350.6|401
1722018600000|2024-07-26 18:30:00|1359.28|1352.08|1360.91|1353.71|1361.85|1354.65|1359.28|1352.08|403
1722018900000|2024-07-26 18:35:00|1360.93|1353.73|1360.56|1353.36|1361.22|1354.02|1360.29|1353.09|252
1722019200000|2024-07-26 18:40:00|1360.54|1353.34|1361.23|1354.03|1361.75|1354.55|1358.97|1351.77|573
1722019500000|2024-07-26 18:45:00|1361.27|1354.07|1361.97|1354.77|1362.32|1355.12|1360.01|1352.81|412
1722019800000|2024-07-26 18:50:00|1362|1354.8|1362.3|1355.1|1364.1|1356.9|1361.75|1354.55|434
1722020100000|2024-07-26 18:55:00|1362.32|1355.12|1363.36|1356.16|1363.68|1356.48|1362.06|1354.86|423
1722020400000|2024-07-26 19:00:00|1363.29|1356.09|1365.32|1358.12|1366.4|1359.2|1362.45|1355.25|590
1722020700000|2024-07-26 19:05:00|1365.35|1358.15|1366.12|1358.92|1366.48|1359.28|1365.1|1357.9|462
1722021000000|2024-07-26 19:10:00|1366.11|1358.91|1365.43|1358.23|1366.71|1359.51|1365.26|1358.06|422
1722021300000|2024-07-26 19:15:00|1365.28|1358.08|1366.01|1358.81|1366.55|1359.35|1364.38|1357.18|574
1722021600000|2024-07-26 19:20:00|1366.03|1358.83|1365.47|1358.27|1366.86|1359.66|1365.47|1358.27|492
1722021900000|2024-07-26 19:25:00|1365.5|1358.3|1366.12|1358.92|1367.07|1359.87|1365.49|1358.29|524
1722022200000|2024-07-26 19:30:00|1366.2|1359|1362.58|1355.38|1366.2|1359|1361.94|1354.74|592
1722022500000|2024-07-26 19:35:00|1362.5|1355.3|1364.35|1357.15|1364.89|1357.69|1362.5|1355.3|545
1722022800000|2024-07-26 19:40:00|1364.34|1357.14|1365.5|1358.3|1367.35|1360.15|1364.32|1357.12|690
1722023100000|2024-07-26 19:45:00|1365.48|1358.28|1365.47|1358.27|1368.1|1360.9|1364.4|1357.2|643
1722023400000|2024-07-26 19:50:00|1365.77|1358.57|1362.35|1355.15|1366.05|1358.85|1362.17|1354.97|584
1722023700000|2024-07-26 19:55:00|1362.85|1355.65|1361.06|1353.86|1362.85|1355.65|1359.99|1352.79|661
1722024000000|2024-07-26 20:00:00|1361.07|1353.87|1358.57|1351.37|1361.79|1354.59|1358.39|1351.19|448
1722024300000|2024-07-26 20:05:00|1358.59|1351.39|1358.18|1350.98|1358.83|1351.63|1357.41|1350.21|531
1722024600000|2024-07-26 20:10:00|1358.15|1350.95|1356.31|1349.11|1358.35|1351.15|1356.11|1348.91|430
1722024900000|2024-07-26 20:15:00|1356.3|1349.1|1357.65|1350.45|1358.22|1351.02|1356.11|1348.91|513
1722025200000|2024-07-26 20:20:00|1357.62|1350.42|1358.17|1350.97|1359.41|1352.21|1356.93|1349.73|500
1722025500000|2024-07-26 20:25:00|1358.18|1350.98|1358.09|1350.89|1358.49|1351.29|1357.21|1350.01|495
1722025800000|2024-07-26 20:30:00|1358.13|1350.93|1357.21|1350.01|1358.39|1351.19|1356.97|1349.77|388
1722026100000|2024-07-26 20:35:00|1357.18|1349.98|1355.55|1348.35|1357.5|1350.3|1355.28|1348.08|596
1722026400000|2024-07-26 20:40:00|1355.58|1348.38|1354.34|1347.14|1356.38|1349.18|1354.03|1346.83|639
1722026700000|2024-07-26 20:45:00|1354.36|1347.16|1354.51|1347.31|1356.28|1349.08|1353.53|1346.33|637
1722027000000|2024-07-26 20:50:00|1354.49|1347.29|1355.63|1348.43|1355.7|1348.5|1353.23|1346.03|395
1722027300000|2024-07-26 20:55:00|1355.64|1348.44|1355.85|1348.65|1356.01|1348.81|1354.83|1347.63|471
1722063600000|2024-07-27 07:00:00|1367.67|1360.47|1367.7|1360.5|1367.73|1360.53|1366.49|1359.29|464
1722063900000|2024-07-27 07:05:00|1367.68|1360.48|1367.67|1360.47|1367.75|1360.55|1366.5|1359.3|562
1722064200000|2024-07-27 07:10:00|1367.66|1360.46|1367.44|1360.24|1368.42|1361.22|1367.25|1360.05|523
1722064500000|2024-07-27 07:15:00|1367.57|1360.37|1364.9|1357.7|1367.57|1360.37|1364.84|1357.64|498
1722064800000|2024-07-27 07:20:00|1364.84|1357.64|1365.44|1358.24|1366.35|1359.15|1364.76|1357.56|532
1722065100000|2024-07-27 07:25:00|1365.98|1358.78|1368.28|1361.08|1368.32|1361.12|1365.5|1358.3|526
1722065400000|2024-07-27 07:30:00|1368.31|1361.11|1368.57|1361.37|1368.58|1361.38|1367.12|1359.92|398
1722065700000|2024-07-27 07:35:00|1368.58|1361.38|1370.6|1363.4|1370.6|1363.4|1368.55|1361.35|361
1722066000000|2024-07-27 07:40:00|1370.54|1363.34|1372.17|1364.97|1372.4|1365.2|1370.54|1363.34|440
1722066300000|2024-07-27 07:45:00|1372.19|1364.99|1370.22|1363.02|1372.67|1365.47|1369.67|1362.47|489
1722066600000|2024-07-27 07:50:00|1370.23|1363.03|1368.38|1361.18|1370.33|1363.13|1367.87|1360.67|600
1722066900000|2024-07-27 07:55:00|1368.37|1361.17|1368.82|1361.62|1368.96|1361.76|1367.33|1360.13|546
1722067200000|2024-07-27 08:00:00|1368.81|1361.61|1373.33|1366.13|1373.51|1366.31|1368.37|1361.17|600
1722067500000|2024-07-27 08:05:00|1373.37|1366.17|1373.05|1365.85|1373.57|1366.37|1372.81|1365.61|371
1722067800000|2024-07-27 08:10:00|1373.08|1365.88|1371.81|1364.61|1373.09|1365.89|1370.86|1363.66|472
1722068100000|2024-07-27 08:15:00|1371.83|1364.63|1371.29|1364.09|1371.86|1364.66|1370.06|1362.86|402
1722068400000|2024-07-27 08:20:00|1371.25|1364.05|1369.23|1362.03|1371.82|1364.62|1369.13|1361.93|396
1722068700000|2024-07-27 08:25:00|1369.24|1362.04|1371.03|1363.83|1371.91|1364.71|1369.24|1362.04|524
1722069000000|2024-07-27 08:30:00|1371.02|1363.82|1369.08|1361.88|1371.73|1364.53|1368.96|1361.76|522
1722069300000|2024-07-27 08:35:00|1369.07|1361.87|1367.86|1360.66|1370.01|1362.81|1367.85|1360.65|563
1722069600000|2024-07-27 08:40:00|1367.89|1360.69|1367.86|1360.66|1369.1|1361.9|1366.99|1359.79|503
1722069900000|2024-07-27 08:45:00|1367.87|1360.67|1363.93|1356.73|1368.13|1360.93|1363.35|1356.15|495
1722070200000|2024-07-27 08:50:00|1363.95|1356.75|1366.03|1358.83|1366.71|1359.51|1363.12|1355.92|603
1722070500000|2024-07-27 08:55:00|1365.99|1358.79|1367.9|1360.7|1368.49|1361.29|1365.98|1358.78|442
1722070800000|2024-07-27 09:00:00|1367.86|1360.66|1366.69|1359.49|1367.9|1360.7|1366.04|1358.84|535
1722071100000|2024-07-27 09:05:00|1366.7|1359.5|1365.85|1358.65|1366.73|1359.53|1363.21|1356.01|565
1722071400000|2024-07-27 09:10:00|1365.86|1358.66|1366.75|1359.55|1366.75|1359.55|1365.06|1357.86|641
1722071700000|2024-07-27 09:15:00|1366.72|1359.52|1367.41|1360.21|1368.48|1361.28|1366.65|1359.45|594
1722072000000|2024-07-27 09:20:00|1367.4|1360.2|1368.79|1361.59|1368.84|1361.64|1366.88|1359.68|630
1722072300000|2024-07-27 09:25:00|1368.8|1361.6|1367.36|1360.16|1369.66|1362.46|1367.24|1360.04|453
1722072600000|2024-07-27 09:30:00|1367.3|1360.1|1365.65|1358.45|1367.93|1360.73|1365.03|1357.83|466
1722072900000|2024-07-27 09:35:00|1365.79|1358.59|1366.42|1359.22|1366.84|1359.64|1365.26|1358.06|477
1722073200000|2024-07-27 09:40:00|1366.81|1359.61|1366.6|1359.4|1367.03|1359.83|1366.23|1359.03|383
1722073500000|2024-07-27 09:45:00|1366.58|1359.38|1367.37|1360.17|1368.21|1361.01|1366.14|1358.94|313
1722073800000|2024-07-27 09:50:00|1367.28|1360.08|1370.2|1363|1370.23|1363.03|1367.28|1360.08|322
1722074100000|2024-07-27 09:55:00|1370.19|1362.99|1370.44|1363.24|1371.06|1363.86|1369.94|1362.74|220
1722074400000|2024-07-27 10:00:00|1370.43|1363.23|1370.29|1363.09|1370.71|1363.51|1369.82|1362.62|405
1722074700000|2024-07-27 10:05:00|1370.28|1363.08|1369.3|1362.1|1371.24|1364.04|1368.88|1361.68|388
1722075000000|2024-07-27 10:10:00|1369.81|1362.61|1370.96|1363.76|1371.08|1363.88|1369.7|1362.5|337
1722075300000|2024-07-27 10:15:00|1370.98|1363.78|1371.22|1364.02|1371.55|1364.35|1369.89|1362.69|528
1722075600000|2024-07-27 10:20:00|1371.19|1363.99|1371.2|1364|1372.27|1365.07|1371.06|1363.86|433
1722075900000|2024-07-27 10:25:00|1371.16|1363.96|1370.96|1363.76|1371.22|1364.02|1370.16|1362.96|452
1722076200000|2024-07-27 10:30:00|1370.88|1363.68|1372.17|1364.97|1372.37|1365.17|1370.24|1363.04|409
1722076500000|2024-07-27 10:35:00|1372.13|1364.93|1371.89|1364.69|1372.37|1365.17|1371.32|1364.12|461
1722076800000|2024-07-27 10:40:00|1371.9|1364.7|1369.89|1362.69|1371.91|1364.71|1369.29|1362.09|540
1722077100000|2024-07-27 10:45:00|1369.87|1362.67|1369.06|1361.86|1369.96|1362.76|1368.6|1361.4|475
1722077400000|2024-07-27 10:50:00|1369.04|1361.84|1370.06|1362.86|1370.65|1363.45|1368.79|1361.59|418
1722077700000|2024-07-27 10:55:00|1370.08|1362.88|1368.19|1360.99|1370.08|1362.88|1368.11|1360.91|346
1722078000000|2024-07-27 11:00:00|1368.2|1361|1369.91|1362.71|1369.95|1362.75|1368.2|1361|402
1722078300000|2024-07-27 11:05:00|1369.95|1362.75|1365.94|1358.74|1369.95|1362.75|1365.84|1358.64|399
1722078600000|2024-07-27 11:10:00|1365.88|1358.68|1362.51|1355.31|1365.95|1358.75|1362.51|1355.31|533
1722078900000|2024-07-27 11:15:00|1362.56|1355.36|1361.86|1354.66|1363.83|1356.63|1361.68|1354.48|620
1722079200000|2024-07-27 11:20:00|1361.87|1354.67|1363.66|1356.46|1363.68|1356.48|1361.25|1354.05|522
1722079500000|2024-07-27 11:25:00|1363.68|1356.48|1364.64|1357.44|1365.24|1358.04|1363.25|1356.05|418
1722079800000|2024-07-27 11:30:00|1364.63|1357.43|1365.9|1358.7|1366.8|1359.6|1364.17|1356.97|596
1722080100000|2024-07-27 11:35:00|1365.92|1358.72|1367.92|1360.72|1367.97|1360.77|1364.94|1357.74|521
1722080400000|2024-07-27 11:40:00|1367.94|1360.74|1367.98|1360.78|1368.11|1360.91|1367.23|1360.03|338
1722080700000|2024-07-27 11:45:00|1367.94|1360.74|1368.14|1360.94|1368.85|1361.65|1367.22|1360.02|433
1722081000000|2024-07-27 11:50:00|1368.17|1360.97|1368.2|1361|1368.2|1361|1367.48|1360.28|425
1722081300000|2024-07-27 11:55:00|1368.23|1361.03|1368.82|1361.62|1369.45|1362.25|1368.23|1361.03|420
1722081600000|2024-07-27 12:00:00|1368.83|1361.63|1369.84|1362.64|1369.93|1362.73|1368.22|1361.02|667
1722081900000|2024-07-27 12:05:00|1369.76|1362.56|1371.77|1364.57|1372.04|1364.84|1369.72|1362.52|702
1722082200000|2024-07-27 12:10:00|1371.76|1364.56|1372.7|1365.5|1373.12|1365.92|1371.63|1364.43|571
1722082500000|2024-07-27 12:15:00|1372.69|1365.49|1372.12|1364.92|1372.71|1365.51|1370.81|1363.61|554
1722082800000|2024-07-27 12:20:00|1372.1|1364.9|1372.15|1364.95|1373.25|1366.05|1371.47|1364.27|575
1722083100000|2024-07-27 12:25:00|1372.16|1364.96|1370.91|1363.71|1372.16|1364.96|1370.26|1363.06|592
1722083400000|2024-07-27 12:30:00|1370.92|1363.72|1374.45|1367.25|1374.49|1367.29|1370.81|1363.61|525
1722083700000|2024-07-27 12:35:00|1374.46|1367.26|1373.92|1366.72|1374.76|1367.56|1373.18|1365.98|464
1722084000000|2024-07-27 12:40:00|1373.91|1366.71|1373.06|1365.86|1374.09|1366.89|1372.88|1365.68|579
1722084300000|2024-07-27 12:45:00|1373.05|1365.85|1373.98|1366.78|1374.77|1367.57|1372.49|1365.29|590
1722084600000|2024-07-27 12:50:00|1374.02|1366.82|1373.22|1366.02|1374.08|1366.88|1372.54|1365.34|559
1722084900000|2024-07-27 12:55:00|1373.23|1366.03|1373.63|1366.43|1374.09|1366.89|1372.86|1365.66|504
1722085200000|2024-07-27 13:00:00|1373.6|1366.4|1374.42|1367.22|1374.57|1367.37|1373.29|1366.09|534
1722085500000|2024-07-27 13:05:00|1374.46|1367.26|1375.7|1368.5|1375.7|1368.5|1373.38|1366.18|435
1722085800000|2024-07-27 13:10:00|1375.69|1368.49|1381.66|1374.46|1381.67|1374.47|1375.68|1368.48|556
1722086100000|2024-07-27 13:15:00|1381.64|1374.44|1381.93|1374.73|1382.75|1375.55|1380.69|1373.49|636
1722086400000|2024-07-27 13:20:00|1381.94|1374.74|1380.72|1373.52|1381.96|1374.76|1380.08|1372.88|503
1722086700000|2024-07-27 13:25:00|1380.73|1373.53|1382.71|1375.51|1383|1375.8|1380.69|1373.49|435
1722087000000|2024-07-27 13:30:00|1382.72|1375.52|1382.67|1375.47|1382.76|1375.56|1380.97|1373.77|585
1722087300000|2024-07-27 13:35:00|1382.69|1375.49|1384.03|1376.83|1384.29|1377.09|1382.66|1375.46|708
1722087600000|2024-07-27 13:40:00|1383.94|1376.74|1386.65|1379.45|1386.7|1379.5|1383.26|1376.06|469
1722087900000|2024-07-27 13:45:00|1386.7|1379.5|1391.15|1383.95|1391.16|1383.96|1386.66|1379.46|547
1722088200000|2024-07-27 13:50:00|1391.25|1384.05|1387.17|1379.97|1391.36|1384.16|1387.17|1379.97|546
1722088500000|2024-07-27 13:55:00|1387.04|1379.84|1388.96|1381.76|1389.13|1381.93|1386.15|1378.95|621
1722088800000|2024-07-27 14:00:00|1388.26|1381.06|1389.99|1382.79|1390.8|1383.6|1388.25|1381.05|693
1722089100000|2024-07-27 14:05:00|1389.97|1382.77|1386.52|1379.32|1391.09|1383.89|1386.26|1379.06|609
1722089400000|2024-07-27 14:10:00|1386.51|1379.31|1385.44|1378.24|1386.72|1379.52|1384.91|1377.71|706
1722089700000|2024-07-27 14:15:00|1385.43|1378.23|1382.44|1375.24|1385.78|1378.58|1381.97|1374.77|627
1722090000000|2024-07-27 14:20:00|1382.41|1375.21|1379.67|1372.47|1384.09|1376.89|1378.76|1371.56|698
1722090300000|2024-07-27 14:25:00|1379.61|1372.41|1376.69|1369.49|1380.1|1372.9|1373.67|1366.47|725
1722090600000|2024-07-27 14:30:00|1376.59|1369.39|1374.97|1367.77|1377.03|1369.83|1372.77|1365.57|822
1722090900000|2024-07-27 14:35:00|1374.95|1367.75|1376.41|1369.21|1376.42|1369.22|1373.97|1366.77|660
1722091200000|2024-07-27 14:40:00|1376.49|1369.29|1374.18|1366.98|1376.51|1369.31|1373.85|1366.65|701
1722091500000|2024-07-27 14:45:00|1374.1|1366.9|1370.9|1363.7|1374.11|1366.91|1370.86|1363.66|535
1722091800000|2024-07-27 14:50:00|1370.88|1363.68|1371.18|1363.98|1371.84|1364.64|1370.53|1363.33|690
1722092100000|2024-07-27 14:55:00|1371.22|1364.02|1374.14|1366.94|1374.19|1366.99|1370.39|1363.19|656
1722092400000|2024-07-27 15:00:00|1374.12|1366.92|1375.59|1368.39|1376.14|1368.94|1374.12|1366.92|568
1722092700000|2024-07-27 15:05:00|1375.6|1368.4|1366.59|1359.39|1375.68|1368.48|1366.49|1359.29|766
1722093000000|2024-07-27 15:10:00|1366.72|1359.52|1368.83|1361.63|1370.83|1363.63|1366.72|1359.52|894
1722093300000|2024-07-27 15:15:00|1368.82|1361.62|1370.87|1363.67|1371.18|1363.98|1366.36|1359.16|911
1722093600000|2024-07-27 15:20:00|1370.89|1363.69|1371.33|1364.13|1371.51|1364.31|1368.2|1361|873
1722093900000|2024-07-27 15:25:00|1371.34|1364.14|1366.36|1359.16|1371.61|1364.41|1365.93|1358.73|765
1722094200000|2024-07-27 15:30:00|1366.35|1359.15|1363.98|1356.78|1367.7|1360.5|1362.38|1355.18|730
1722094500000|2024-07-27 15:35:00|1363.96|1356.76|1362.69|1355.49|1364.01|1356.81|1360.4|1353.2|775
1722094800000|2024-07-27 15:40:00|1362.72|1355.52|1361.91|1354.71|1363.66|1356.46|1361.85|1354.65|661
1722095100000|2024-07-27 15:45:00|1361.9|1354.7|1362.53|1355.33|1362.86|1355.66|1357.19|1349.99|894
1722095400000|2024-07-27 15:50:00|1362.39|1355.19|1363.77|1356.57|1363.82|1356.62|1361.53|1354.33|790
1722095700000|2024-07-27 15:55:00|1363.83|1356.63|1366.37|1359.17|1366.42|1359.22|1363.65|1356.45|503
1722096000000|2024-07-27 16:00:00|1366.41|1359.21|1368.24|1361.04|1368.51|1361.31|1365.29|1358.09|666
1722096300000|2024-07-27 16:05:00|1368.26|1361.06|1366.09|1358.89|1368.54|1361.34|1365.77|1358.57|643
1722096600000|2024-07-27 16:10:00|1366.4|1359.2|1362.01|1354.81|1366.83|1359.63|1361.88|1354.68|702
1722096900000|2024-07-27 16:15:00|1362.03|1354.83|1367.68|1360.48|1367.72|1360.52|1362.02|1354.82|752
1722097200000|2024-07-27 16:20:00|1367.38|1360.18|1367.88|1360.68|1367.98|1360.78|1365.84|1358.64|616
1722097500000|2024-07-27 16:25:00|1367.86|1360.66|1369.03|1361.83|1370.04|1362.84|1367.82|1360.62|506
1722097800000|2024-07-27 16:30:00|1369.08|1361.88|1367.86|1360.66|1370.06|1362.86|1367.83|1360.63|631
1722098100000|2024-07-27 16:35:00|1367.83|1360.63|1369.35|1362.15|1369.93|1362.73|1367.8|1360.6|686
1722098400000|2024-07-27 16:40:00|1369.37|1362.17|1367.32|1360.12|1369.73|1362.53|1367.3|1360.1|679
1722098700000|2024-07-27 16:45:00|1367.31|1360.11|1360.05|1352.85|1368.03|1360.83|1359.01|1351.81|855
1722099000000|2024-07-27 16:50:00|1360.02|1352.82|1361.15|1353.95|1361.82|1354.62|1358.31|1351.11|791
1722099300000|2024-07-27 16:55:00|1361.14|1353.94|1360.1|1352.9|1361.19|1353.99|1359.15|1351.95|670
1722099600000|2024-07-27 17:00:00|1360.06|1352.86|1360.05|1352.85|1360.16|1352.96|1354.78|1347.58|756
1722099900000|2024-07-27 17:05:00|1360.07|1352.87|1360.89|1353.69|1362.14|1354.94|1358.8|1351.6|700
1722100200000|2024-07-27 17:10:00|1360.85|1353.65|1361.28|1354.08|1362.7|1355.5|1360.84|1353.64|673
1722100500000|2024-07-27 17:15:00|1361.27|1354.07|1358.99|1351.79|1361.27|1354.07|1356.7|1349.5|893
1722100800000|2024-07-27 17:20:00|1358.96|1351.76|1361.97|1354.77|1362.72|1355.52|1357.96|1350.76|826
1722101100000|2024-07-27 17:25:00|1361.93|1354.73|1359.96|1352.76|1362.58|1355.38|1359.91|1352.71|730
1722101400000|2024-07-27 17:30:00|1359.98|1352.78|1355.92|1348.72|1359.98|1352.78|1355.86|1348.66|700
1722101700000|2024-07-27 17:35:00|1355.91|1348.71|1358.11|1350.91|1360.78|1353.58|1355.68|1348.48|748
1722102000000|2024-07-27 17:40:00|1358.09|1350.89|1356.84|1349.64|1360.8|1353.6|1356.28|1349.08|766
1722102300000|2024-07-27 17:45:00|1356.89|1349.69|1359.96|1352.76|1359.97|1352.77|1356.32|1349.12|735
1722102600000|2024-07-27 17:50:00|1359.94|1352.74|1360.73|1353.53|1362.22|1355.02|1359.86|1352.66|683
1722102900000|2024-07-27 17:55:00|1360.71|1353.51|1357.99|1350.79|1360.71|1353.51|1356.11|1348.91|779
1722103200000|2024-07-27 18:00:00|1357.92|1350.72|1360.03|1352.83|1360.07|1352.87|1357.07|1349.87|743
1722103500000|2024-07-27 18:05:00|1360.01|1352.81|1360.35|1353.15|1361.31|1354.11|1359.62|1352.42|665
1722103800000|2024-07-27 18:10:00|1360.39|1353.19|1360.82|1353.62|1362|1354.8|1359.39|1352.19|721
1722104100000|2024-07-27 18:15:00|1360.8|1353.6|1362.51|1355.31|1362.83|1355.63|1360.24|1353.04|706
1722104400000|2024-07-27 18:20:00|1362.24|1355.04|1363.82|1356.62|1364.82|1357.62|1361.69|1354.49|731
1722104700000|2024-07-27 18:25:00|1363.85|1356.65|1360.97|1353.77|1364.05|1356.85|1360.35|1353.15|640
1722105000000|2024-07-27 18:30:00|1360.99|1353.79|1358.11|1350.91|1361.07|1353.87|1358.1|1350.9|598
1722105300000|2024-07-27 18:35:00|1358.1|1350.9|1355.56|1348.36|1359.8|1352.6|1355.41|1348.21|575
1722105600000|2024-07-27 18:40:00|1355.57|1348.37|1357.12|1349.92|1357.39|1350.19|1355.52|1348.32|387
1722105900000|2024-07-27 18:45:00|1357.09|1349.89|1357.09|1349.89|1357.95|1350.75|1356.06|1348.86|459
1722106200000|2024-07-27 18:50:00|1357.1|1349.9|1351.06|1343.86|1357.71|1350.51|1350.29|1343.09|862
1722106500000|2024-07-27 18:55:00|1351.05|1343.85|1350.59|1343.39|1352.1|1344.9|1347.72|1340.52|938
1722106800000|2024-07-27 19:00:00|1350.52|1343.32|1346.07|1338.87|1350.85|1343.65|1342.81|1335.61|1044
1722107100000|2024-07-27 19:05:00|1346.05|1338.85|1343.82|1336.62|1347.99|1340.79|1341.05|1333.85|1040
1722107400000|2024-07-27 19:10:00|1343.85|1336.65|1348.85|1341.65|1349.8|1342.6|1342.95|1335.75|870
1722107700000|2024-07-27 19:15:00|1348.91|1341.71|1349.01|1341.81|1350.83|1343.63|1346.53|1339.33|1020
1722108000000|2024-07-27 19:20:00|1349|1341.8|1352.1|1344.9|1352.97|1345.77|1349|1341.8|997
1722108300000|2024-07-27 19:25:00|1352.06|1344.86|1350.81|1343.61|1352.85|1345.65|1349.68|1342.48|890
1722108600000|2024-07-27 19:30:00|1350.79|1343.59|1351.94|1344.74|1353.05|1345.85|1350.66|1343.46|924
1722108900000|2024-07-27 19:35:00|1351.89|1344.69|1351.46|1344.26|1352.88|1345.68|1351.13|1343.93|973
1722109200000|2024-07-27 19:40:00|1351.49|1344.29|1350.88|1343.68|1351.95|1344.75|1346.07|1338.87|925
1722109500000|2024-07-27 19:45:00|1350.84|1343.64|1354.71|1347.51|1354.74|1347.54|1350.74|1343.54|788
1722109800000|2024-07-27 19:50:00|1354.69|1347.49|1355.54|1348.34|1355.92|1348.72|1353.07|1345.87|704
1722110100000|2024-07-27 19:55:00|1355.53|1348.33|1356.76|1349.56|1356.87|1349.67|1354.07|1346.87|912
1722110400000|2024-07-27 20:00:00|1356.75|1349.55|1355.82|1348.62|1356.88|1349.68|1353.58|1346.38|1015
1722110700000|2024-07-27 20:05:00|1355.8|1348.6|1353.7|1346.5|1355.82|1348.62|1351.08|1343.88|963
1722111000000|2024-07-27 20:10:00|1353.69|1346.49|1346.97|1339.77|1354.84|1347.64|1345.35|1338.15|968
1722111300000|2024-07-27 20:15:00|1347.01|1339.81|1349.64|1342.44|1352.74|1345.54|1343.54|1336.34|1054
1722111600000|2024-07-27 20:20:00|1349.61|1342.41|1336.52|1329.32|1350.06|1342.86|1332.95|1325.75|1097
1722111900000|2024-07-27 20:25:00|1336.66|1329.46|1345.97|1338.77|1346.17|1338.97|1330.48|1323.28|1109
1722112200000|2024-07-27 20:30:00|1345.96|1338.76|1347.34|1340.14|1348.73|1341.53|1344.77|1337.57|1075
1722112500000|2024-07-27 20:35:00|1347.3|1340.1|1343.92|1336.72|1348.99|1341.79|1343.86|1336.66|1023
1722112800000|2024-07-27 20:40:00|1343.93|1336.73|1345.25|1338.05|1345.25|1338.05|1341.95|1334.75|951
1722113100000|2024-07-27 20:45:00|1345.48|1338.28|1341.08|1333.88|1354.49|1347.29|1340.73|1333.53|1146
1722113400000|2024-07-27 20:50:00|1341.1|1333.9|1354.32|1347.12|1354.6|1347.4|1341.1|1333.9|1115
1722113700000|2024-07-27 20:55:00|1354.31|1347.11|1351.97|1344.77|1354.88|1347.68|1350.83|1343.63|1049
1722114000000|2024-07-27 21:00:00|1351.85|1344.65|1354.08|1346.88|1354.78|1347.58|1348.12|1340.92|992
1722114300000|2024-07-27 21:05:00|1354.17|1346.97|1362.41|1355.21|1362.55|1355.35|1353.63|1346.43|848
1722114600000|2024-07-27 21:10:00|1362.39|1355.19|1367.71|1360.51|1368.37|1361.17|1362.37|1355.17|907
1722114900000|2024-07-27 21:15:00|1367.72|1360.52|1364.09|1356.89|1369.26|1362.06|1364.09|1356.89|886
1722115200000|2024-07-27 21:20:00|1364.05|1356.85|1367.91|1360.71|1369.25|1362.05|1362.11|1354.91|800
1722115500000|2024-07-27 21:25:00|1367.92|1360.72|1368.38|1361.18|1368.91|1361.71|1366.11|1358.91|661
1722115800000|2024-07-27 21:30:00|1368.43|1361.23|1370.07|1362.87|1370.25|1363.05|1367.59|1360.39|538
1722116100000|2024-07-27 21:35:00|1370.08|1362.88|1369.59|1362.39|1370.36|1363.16|1368.69|1361.49|293
1722116400000|2024-07-27 21:40:00|1369.69|1362.49|1368.8|1361.6|1369.92|1362.72|1368.79|1361.59|286
1722116700000|2024-07-27 21:45:00|1368.79|1361.59|1367.77|1360.57|1369.07|1361.87|1367.39|1360.19|280
1722117000000|2024-07-27 21:50:00|1367.78|1360.58|1366.73|1359.53|1367.93|1360.73|1365.19|1357.99|372
1722117300000|2024-07-27 21:55:00|1366.75|1359.55|1369.18|1361.98|1369.98|1362.78|1366.11|1358.91|390
1722117600000|2024-07-27 22:00:00|1369.15|1361.95|1367.06|1359.86|1370.59|1363.39|1366.66|1359.46|623
1722117900000|2024-07-27 22:05:00|1367.08|1359.88|1367.35|1360.15|1368.03|1360.83|1366.18|1358.98|710
1722118200000|2024-07-27 22:10:00|1367.39|1360.19|1368.73|1361.53|1369.68|1362.48|1366.48|1359.28|599
1722118500000|2024-07-27 22:15:00|1368.72|1361.52|1369.1|1361.9|1370.73|1363.53|1368.58|1361.38|715
1722118800000|2024-07-27 22:20:00|1369.09|1361.89|1370.41|1363.21|1371.08|1363.88|1369.09|1361.89|628
1722119100000|2024-07-27 22:25:00|1370.44|1363.24|1370.12|1362.92|1371.86|1364.66|1370|1362.8|481
1722119400000|2024-07-27 22:30:00|1370.13|1362.93|1370.18|1362.98|1370.37|1363.17|1368.12|1360.92|664
1722119700000|2024-07-27 22:35:00|1370.21|1363.01|1371.12|1363.92|1371.69|1364.49|1370.01|1362.81|594
1722120000000|2024-07-27 22:40:00|1371.1|1363.9|1375.1|1367.9|1376.02|1368.82|1370.99|1363.79|388
1722120300000|2024-07-27 22:45:00|1375.09|1367.89|1374.08|1366.88|1377.03|1369.83|1374.07|1366.87|410
1722120600000|2024-07-27 22:50:00|1374.07|1366.87|1374.06|1366.86|1376.02|1368.82|1373.12|1365.92|506
1722120900000|2024-07-27 22:55:00|1374.03|1366.83|1376.26|1369.06|1376.73|1369.53|1374.03|1366.83|436
1722121200000|2024-07-27 23:00:00|1376.27|1369.07|1374.26|1367.06|1376.41|1369.21|1374.26|1367.06|536
1722121500000|2024-07-27 23:05:00|1374.24|1367.04|1368.78|1361.58|1374.29|1367.09|1368.46|1361.26|791
1722121800000|2024-07-27 23:10:00|1368.8|1361.6|1367.26|1360.06|1369.53|1362.33|1366.35|1359.15|710
1722122100000|2024-07-27 23:15:00|1367.28|1360.08|1366.07|1358.87|1368.15|1360.95|1365.54|1358.34|706
1722122400000|2024-07-27 23:20:00|1366.09|1358.89|1366.73|1359.53|1367.89|1360.69|1365.31|1358.11|671
1722122700000|2024-07-27 23:25:00|1366.72|1359.52|1366.04|1358.84|1366.83|1359.63|1365|1357.8|598
1722123000000|2024-07-27 23:30:00|1366.03|1358.83|1365.93|1358.73|1367.2|1360|1365.1|1357.9|563
1722123300000|2024-07-27 23:35:00|1365.87|1358.67|1364.96|1357.76|1366.05|1358.85|1363.98|1356.78|671
1722123600000|2024-07-27 23:40:00|1364.97|1357.77|1363.43|1356.23|1365.85|1358.65|1363.41|1356.21|569
1722123900000|2024-07-27 23:45:00|1363.45|1356.25|1363.23|1356.03|1364.49|1357.29|1362.92|1355.72|431
1722124200000|2024-07-27 23:50:00|1363.25|1356.05|1361.87|1354.67|1363.92|1356.72|1361.17|1353.97|502
1722124500000|2024-07-27 23:55:00|1361.88|1354.68|1359|1351.8|1361.96|1354.76|1358.37|1351.17|480
1722124800000|2024-07-28 00:00:00|1358.99|1351.79|1350.89|1343.69|1359.02|1351.82|1350.83|1343.63|466
1722125100000|2024-07-28 00:05:00|1350.87|1343.67|1349.06|1341.86|1353.01|1345.81|1347.76|1340.56|848
1722125400000|2024-07-28 00:10:00|1349.04|1341.84|1347.13|1339.93|1351.78|1344.58|1346.91|1339.71|752
1722125700000|2024-07-28 00:15:00|1347.14|1339.94|1348.09|1340.89|1351.53|1344.33|1346.74|1339.54|774
1722126000000|2024-07-28 00:20:00|1348.1|1340.9|1351.86|1344.66|1351.87|1344.67|1347.06|1339.86|733
1722126300000|2024-07-28 00:25:00|1351.83|1344.63|1354.39|1347.19|1356.7|1349.5|1351.23|1344.03|743
1722126600000|2024-07-28 00:30:00|1354.41|1347.21|1356.9|1349.7|1356.99|1349.79|1353.19|1345.99|827
1722126900000|2024-07-28 00:35:00|1356.95|1349.75|1358.96|1351.76|1359.05|1351.85|1356.21|1349.01|641
1722127200000|2024-07-28 00:40:00|1358.98|1351.78|1359.53|1352.33|1360.69|1353.49|1358.98|1351.78|564
1722127500000|2024-07-28 00:45:00|1359.52|1352.32|1352.13|1344.93|1359.52|1352.32|1351.61|1344.41|727
1722127800000|2024-07-28 00:50:00|1352.12|1344.92|1354.21|1347.01|1355.03|1347.83|1352.08|1344.88|581
1722128100000|2024-07-28 00:55:00|1354.18|1346.98|1357.89|1350.69|1357.95|1350.75|1354.18|1346.98|642
1722128400000|2024-07-28 01:00:00|1357.95|1350.75|1357.26|1350.06|1359.23|1352.03|1356.29|1349.09|682
1722128700000|2024-07-28 01:05:00|1357.21|1350.01|1360.33|1353.13|1360.63|1353.43|1356.89|1349.69|689
1722129000000|2024-07-28 01:10:00|1360.28|1353.08|1361.08|1353.88|1361.35|1354.15|1359.35|1352.15|590
1722129300000|2024-07-28 01:15:00|1361.1|1353.9|1356.65|1349.45|1361.1|1353.9|1356.17|1348.97|794
1722129600000|2024-07-28 01:20:00|1356.66|1349.46|1360.77|1353.57|1360.89|1353.69|1356.21|1349.01|704
1722129900000|2024-07-28 01:25:00|1360.73|1353.53|1361.2|1354|1361.76|1354.56|1359.86|1352.66|575
1722130200000|2024-07-28 01:30:00|1361.18|1353.98|1360.84|1353.64|1361.5|1354.3|1359.04|1351.84|622
1722130500000|2024-07-28 01:35:00|1360.86|1353.66|1359.9|1352.7|1361.96|1354.76|1359.21|1352.01|572
1722130800000|2024-07-28 01:40:00|1359.95|1352.75|1361.29|1354.09|1362.2|1355|1359.91|1352.71|585
1722131100000|2024-07-28 01:45:00|1361.28|1354.08|1361.74|1354.54|1362.98|1355.78|1360.73|1353.53|644
1722131400000|2024-07-28 01:50:00|1361.5|1354.3|1357.29|1350.09|1361.77|1354.57|1357.2|1350|683
1722131700000|2024-07-28 01:55:00|1357.32|1350.12|1356.57|1349.37|1358.42|1351.22|1356.47|1349.27|489
1722132000000|2024-07-28 02:00:00|1356.49|1349.29|1357.24|1350.04|1357.86|1350.66|1356.45|1349.25|489
1722132300000|2024-07-28 02:05:00|1357.26|1350.06|1356.27|1349.07|1357.26|1350.06|1354.3|1347.1|676
1722132600000|2024-07-28 02:10:00|1356.28|1349.08|1355.16|1347.96|1356.78|1349.58|1355.13|1347.93|570
1722132900000|2024-07-28 02:15:00|1355.14|1347.94|1354.44|1347.24|1355.83|1348.63|1354.3|1347.1|516
1722133200000|2024-07-28 02:20:00|1354.39|1347.19|1355.61|1348.41|1356.68|1349.48|1353.95|1346.75|552
1722133500000|2024-07-28 02:25:00|1355.6|1348.4|1354.24|1347.04|1356.14|1348.94|1353.75|1346.55|494
1722133800000|2024-07-28 02:30:00|1354.26|1347.06|1355.11|1347.91|1355.76|1348.56|1354.18|1346.98|593
1722134100000|2024-07-28 02:35:00|1355.12|1347.92|1355.23|1348.03|1355.38|1348.18|1353.91|1346.71|511
1722134400000|2024-07-28 02:40:00|1355.24|1348.04|1355.97|1348.77|1356.07|1348.87|1354.74|1347.54|512
1722134700000|2024-07-28 02:45:00|1355.93|1348.73|1353.19|1345.99|1355.99|1348.79|1353.16|1345.96|577
1722135000000|2024-07-28 02:50:00|1353.15|1345.95|1353.25|1346.05|1354.33|1347.13|1352.86|1345.66|507
1722135300000|2024-07-28 02:55:00|1353.28|1346.08|1354.39|1347.19|1354.92|1347.72|1353.28|1346.08|528
1722135600000|2024-07-28 03:00:00|1354.37|1347.17|1354.2|1347|1355.04|1347.84|1353.72|1346.52|527
1722135900000|2024-07-28 03:05:00|1354.21|1347.01|1351.85|1344.65|1354.27|1347.07|1351.26|1344.06|604
1722136200000|2024-07-28 03:10:00|1351.86|1344.66|1352.1|1344.9|1353.33|1346.13|1350.82|1343.62|527
1722136500000|2024-07-28 03:15:00|1352.09|1344.89|1350.16|1342.96|1352.09|1344.89|1349.9|1342.7|602
1722136800000|2024-07-28 03:20:00|1350.17|1342.97|1351.91|1344.71|1351.92|1344.72|1349.82|1342.62|561
1722137100000|2024-07-28 03:25:00|1351.88|1344.68|1352.91|1345.71|1353.71|1346.51|1351.25|1344.05|523
1722137400000|2024-07-28 03:30:00|1352.88|1345.68|1351.39|1344.19|1353.44|1346.24|1351.22|1344.02|534
1722137700000|2024-07-28 03:35:00|1351.42|1344.22|1351.93|1344.73|1352.26|1345.06|1350.92|1343.72|610
1722138000000|2024-07-28 03:40:00|1351.9|1344.7|1350.26|1343.06|1352.02|1344.82|1349.6|1342.4|546
1722138300000|2024-07-28 03:45:00|1350.27|1343.07|1350.36|1343.16|1352.12|1344.92|1350.05|1342.85|577
1722138600000|2024-07-28 03:50:00|1350.32|1343.12|1348.6|1341.4|1350.57|1343.37|1348.6|1341.4|419
1722138900000|2024-07-28 03:55:00|1348.62|1341.42|1348.53|1341.33|1349.78|1342.58|1348.3|1341.1|379
1722139200000|2024-07-28 04:00:00|1348.58|1341.38|1350.44|1343.24|1350.8|1343.6|1347.52|1340.32|543
1722139500000|2024-07-28 04:05:00|1350.42|1343.22|1350.58|1343.38|1351.02|1343.82|1349.33|1342.13|430
1722139800000|2024-07-28 04:10:00|1350.61|1343.41|1352.45|1345.25|1352.94|1345.74|1350.46|1343.26|585
1722140100000|2024-07-28 04:15:00|1352.46|1345.26|1348.53|1341.33|1353.59|1346.39|1348.41|1341.21|552
1722140400000|2024-07-28 04:20:00|1348.54|1341.34|1348.28|1341.08|1350.98|1343.78|1348.19|1340.99|604
1722140700000|2024-07-28 04:25:00|1348.25|1341.05|1346.55|1339.35|1348.44|1341.24|1346.51|1339.31|400
1722141000000|2024-07-28 04:30:00|1346.58|1339.38|1345.88|1338.68|1347.88|1340.68|1345.88|1338.68|554
1722141300000|2024-07-28 04:35:00|1345.79|1338.59|1346.27|1339.07|1347.41|1340.21|1345.79|1338.59|545
1722141600000|2024-07-28 04:40:00|1346.29|1339.09|1347.11|1339.91|1347.74|1340.54|1346.18|1338.98|391
1722141900000|2024-07-28 04:45:00|1347.13|1339.93|1346.1|1338.9|1347.29|1340.09|1345.66|1338.46|607
1722142200000|2024-07-28 04:50:00|1346.12|1338.92|1345.27|1338.07|1346.56|1339.36|1345.23|1338.03|454
1722142500000|2024-07-28 04:55:00|1345.29|1338.09|1342.05|1334.85|1345.88|1338.68|1341.85|1334.65|390
1722142800000|2024-07-28 05:00:00|1342.06|1334.86|1337.8|1330.6|1342.84|1335.64|1337.32|1330.12|697
1722143100000|2024-07-28 05:05:00|1337.78|1330.58|1336.6|1329.4|1339.03|1331.83|1336.09|1328.89|621
1722143400000|2024-07-28 05:10:00|1336.99|1329.79|1339.04|1331.84|1339.16|1331.96|1336.24|1329.04|829
1722143700000|2024-07-28 05:15:00|1339.08|1331.88|1337|1329.8|1339.15|1331.95|1336.12|1328.92|779
1722144000000|2024-07-28 05:20:00|1336.98|1329.78|1336.01|1328.81|1337.16|1329.96|1334.32|1327.12|592
1722144300000|2024-07-28 05:25:00|1335.97|1328.77|1341.92|1334.72|1341.97|1334.77|1335.47|1328.27|756
1722144600000|2024-07-28 05:30:00|1341.9|1334.7|1342.95|1335.75|1343.09|1335.89|1340.24|1333.04|722
1722144900000|2024-07-28 05:35:00|1342.98|1335.78|1343.05|1335.85|1343.26|1336.06|1340.77|1333.57|632
1722145200000|2024-07-28 05:40:00|1343.08|1335.88|1343.17|1335.97|1344.05|1336.85|1342.19|1334.99|514
1722145500000|2024-07-28 05:45:00|1343.16|1335.96|1343.19|1335.99|1344.43|1337.23|1343.09|1335.89|559
1722145800000|2024-07-28 05:50:00|1343.22|1336.02|1344.2|1337|1344.2|1337|1342.22|1335.02|715
1722146100000|2024-07-28 05:55:00|1344.18|1336.98|1344.26|1337.06|1345.15|1337.95|1343.71|1336.51|611
1722146400000|2024-07-28 06:00:00|1344.22|1337.02|1344.29|1337.09|1345.28|1338.08|1343.85|1336.65|684
1722146700000|2024-07-28 06:05:00|1344.28|1337.08|1345.19|1337.99|1345.85|1338.65|1343.94|1336.74|519
1722147000000|2024-07-28 06:10:00|1345.11|1337.91|1345.59|1338.39|1346.41|1339.21|1344.48|1337.28|599
1722147300000|2024-07-28 06:15:00|1345.89|1338.69|1346.82|1339.62|1347.15|1339.95|1345.23|1338.03|545
1722147600000|2024-07-28 06:20:00|1346.84|1339.64|1346.45|1339.25|1347.07|1339.87|1346.1|1338.9|530
1722147900000|2024-07-28 06:25:00|1346.3|1339.1|1347.01|1339.81|1347.42|1340.22|1345.95|1338.75|489
1722148200000|2024-07-28 06:30:00|1347.04|1339.84|1345.54|1338.34|1347.22|1340.02|1344.77|1337.57|523
1722148500000|2024-07-28 06:35:00|1345.53|1338.33|1346.3|1339.1|1346.81|1339.61|1344.93|1337.73|588
1722148800000|2024-07-28 06:40:00|1346.29|1339.09|1346.36|1339.16|1347.13|1339.93|1345.96|1338.76|502
1722149100000|2024-07-28 06:45:00|1346.37|1339.17|1347.22|1340.02|1347.44|1340.24|1346.3|1339.1|370
1722149400000|2024-07-28 06:50:00|1347.24|1340.04|1345.27|1338.07|1347.24|1340.04|1345.06|1337.86|414
1722149700000|2024-07-28 06:55:00|1345.25|1338.05|1344.6|1337.4|1345.99|1338.79|1344.23|1337.03|456
1722150000000|2024-07-28 07:00:00|1344.61|1337.41|1343.28|1336.08|1344.61|1337.41|1343.28|1336.08|349
1722150300000|2024-07-28 07:05:00|1343.27|1336.07|1341.88|1334.68|1343.28|1336.08|1341.01|1333.81|528
1722150600000|2024-07-28 07:10:00|1341.89|1334.69|1342.34|1335.14|1342.44|1335.24|1340.97|1333.77|430
1722150900000|2024-07-28 07:15:00|1342.32|1335.12|1340.48|1333.28|1342.62|1335.42|1340.3|1333.1|468
1722151200000|2024-07-28 07:20:00|1340.46|1333.26|1341.11|1333.91|1341.31|1334.11|1339.96|1332.76|359
1722151500000|2024-07-28 07:25:00|1341.09|1333.89|1343.08|1335.88|1343.09|1335.89|1341.09|1333.89|424
1722151800000|2024-07-28 07:30:00|1343.04|1335.84|1342.47|1335.27|1343.36|1336.16|1342.18|1334.98|439
1722152100000|2024-07-28 07:35:00|1342.35|1335.15|1344.05|1336.85|1344.05|1336.85|1342.21|1335.01|542
1722152400000|2024-07-28 07:40:00|1344.07|1336.87|1344.32|1337.12|1344.44|1337.24|1343.34|1336.14|491
1722152700000|2024-07-28 07:45:00|1344.31|1337.11|1347.43|1340.23|1347.45|1340.25|1344.08|1336.88|615
1722153000000|2024-07-28 07:50:00|1347.41|1340.21|1348.25|1341.05|1348.51|1341.31|1346.27|1339.07|459
1722153300000|2024-07-28 07:55:00|1348.22|1341.02|1348.53|1341.33|1349.16|1341.96|1348.03|1340.83|451
1722153600000|2024-07-28 08:00:00|1348.6|1341.4|1348.06|1340.86|1348.92|1341.72|1347.35|1340.15|530
1722153900000|2024-07-28 08:05:00|1348.05|1340.85|1348.21|1341.01|1348.99|1341.79|1347.4|1340.2|342
1722154200000|2024-07-28 08:10:00|1348.19|1340.99|1349.18|1341.98|1349.74|1342.54|1348.14|1340.94|390
1722154500000|2024-07-28 08:15:00|1349.19|1341.99|1350.3|1343.1|1351.11|1343.91|1349.18|1341.98|326
1722154800000|2024-07-28 08:20:00|1350.33|1343.13|1348.43|1341.23|1350.36|1343.16|1348.43|1341.23|332
1722155100000|2024-07-28 08:25:00|1348.4|1341.2|1347.53|1340.33|1349.24|1342.04|1347.51|1340.31|316
1722155400000|2024-07-28 08:30:00|1347.62|1340.42|1347.37|1340.17|1348.08|1340.88|1346.57|1339.37|597
1722155700000|2024-07-28 08:35:00|1347.39|1340.19|1344.61|1337.41|1347.41|1340.21|1344.5|1337.3|575
1722156000000|2024-07-28 08:40:00|1344.56|1337.36|1345.23|1338.03|1345.27|1338.07|1343.28|1336.08|415
1722156300000|2024-07-28 08:45:00|1345.24|1338.04|1345.88|1338.68|1346.03|1338.83|1344.79|1337.59|535
1722156600000|2024-07-28 08:50:00|1345.9|1338.7|1346.55|1339.35|1347.38|1340.18|1345.86|1338.66|486
1722156900000|2024-07-28 08:55:00|1346.56|1339.36|1348.34|1341.14|1348.4|1341.2|1346.56|1339.36|503
1722157200000|2024-07-28 09:00:00|1348.3|1341.1|1350.22|1343.02|1350.22|1343.02|1348.1|1340.9|604
1722157500000|2024-07-28 09:05:00|1350.2|1343|1348.41|1341.21|1351.14|1343.94|1348.38|1341.18|402
1722157800000|2024-07-28 09:10:00|1348.4|1341.2|1348.38|1341.18|1349.44|1342.24|1347.93|1340.73|536
1722158100000|2024-07-28 09:15:00|1348.37|1341.17|1349.12|1341.92|1349.24|1342.04|1348.03|1340.83|472
1722158400000|2024-07-28 09:20:00|1349.11|1341.91|1348.46|1341.26|1349.11|1341.91|1347.98|1340.78|422
1722158700000|2024-07-28 09:25:00|1348.45|1341.25|1348.18|1340.98|1348.46|1341.26|1347.02|1339.82|480
1722159000000|2024-07-28 09:30:00|1348.19|1340.99|1351.01|1343.81|1351.3|1344.1|1347.9|1340.7|696
1722159300000|2024-07-28 09:35:00|1351|1343.8|1350.45|1343.25|1351.21|1344.01|1350.17|1342.97|611
1722159600000|2024-07-28 09:40:00|1350.44|1343.24|1351.09|1343.89|1351.65|1344.45|1350.3|1343.1|410
1722159900000|2024-07-28 09:45:00|1351.1|1343.9|1349.63|1342.43|1351.4|1344.2|1349.5|1342.3|533
1722160200000|2024-07-28 09:50:00|1349.57|1342.37|1350.97|1343.77|1351.01|1343.81|1349.57|1342.37|558
1722160500000|2024-07-28 09:55:00|1350.96|1343.76|1350.46|1343.26|1351.16|1343.96|1350.14|1342.94|525
1722160800000|2024-07-28 10:00:00|1350.45|1343.25|1351.09|1343.89|1351.26|1344.06|1350.02|1342.82|527
1722161100000|2024-07-28 10:05:00|1351.14|1343.94|1354.69|1347.49|1354.78|1347.58|1351.09|1343.89|505
1722161400000|2024-07-28 10:10:00|1354.73|1347.53|1354.72|1347.52|1355.41|1348.21|1354.16|1346.96|444
1722161700000|2024-07-28 10:15:00|1354.87|1347.67|1357.69|1350.49|1357.88|1350.68|1354.87|1347.67|668
1722162000000|2024-07-28 10:20:00|1357.7|1350.5|1358.23|1351.03|1358.54|1351.34|1356.85|1349.65|632
1722162300000|2024-07-28 10:25:00|1358.21|1351.01|1356.53|1349.33|1358.25|1351.05|1356.29|1349.09|462
1722162600000|2024-07-28 10:30:00|1356.54|1349.34|1357.18|1349.98|1357.19|1349.99|1355.26|1348.06|476
1722162900000|2024-07-28 10:35:00|1357.19|1349.99|1358.2|1351|1359.04|1351.84|1356.84|1349.64|313
1722163200000|2024-07-28 10:40:00|1358.19|1350.99|1356.87|1349.67|1358.19|1350.99|1355.91|1348.71|358
1722163500000|2024-07-28 10:45:00|1356.88|1349.68|1358.84|1351.64|1358.88|1351.68|1356.2|1349|396
1722163800000|2024-07-28 10:50:00|1358.85|1351.65|1359.13|1351.93|1359.13|1351.93|1357.96|1350.76|512
1722164100000|2024-07-28 10:55:00|1359.14|1351.94|1359.43|1352.23|1360.12|1352.92|1358.92|1351.72|305
1722164400000|2024-07-28 11:00:00|1359.41|1352.21|1361.14|1353.94|1362.06|1354.86|1359.04|1351.84|209
1722164700000|2024-07-28 11:05:00|1361.15|1353.95|1362.11|1354.91|1362.13|1354.93|1360.9|1353.7|357
1722165000000|2024-07-28 11:10:00|1362.09|1354.89|1363.39|1356.19|1363.41|1356.21|1361.81|1354.61|243
1722165300000|2024-07-28 11:15:00|1363.41|1356.21|1364.66|1357.46|1364.84|1357.64|1362.81|1355.61|320
1722165600000|2024-07-28 11:20:00|1364.71|1357.51|1366.27|1359.07|1367.24|1360.04|1364.17|1356.97|410
1722165900000|2024-07-28 11:25:00|1366.19|1358.99|1366.44|1359.24|1366.82|1359.62|1365.29|1358.09|437
1722166200000|2024-07-28 11:30:00|1366.52|1359.32|1363.35|1356.15|1367.25|1360.05|1363.35|1356.15|441
1722166500000|2024-07-28 11:35:00|1363.36|1356.16|1362.89|1355.69|1364.53|1357.33|1362.65|1355.45|548
1722166800000|2024-07-28 11:40:00|1362.85|1355.65|1364.98|1357.78|1365|1357.8|1362.85|1355.65|553
1722167100000|2024-07-28 11:45:00|1364.95|1357.75|1363.35|1356.15|1365.8|1358.6|1362.11|1354.91|588
1722167400000|2024-07-28 11:50:00|1363.32|1356.12|1363.48|1356.28|1363.95|1356.75|1362.73|1355.53|706
1722167700000|2024-07-28 11:55:00|1363.42|1356.22|1362.77|1355.57|1363.42|1356.22|1361.83|1354.63|556
1722168000000|2024-07-28 12:00:00|1362.73|1355.53|1363.06|1355.86|1363.51|1356.31|1362.2|1355|599
1722168300000|2024-07-28 12:05:00|1363.08|1355.88|1363.53|1356.33|1364.81|1357.61|1363.06|1355.86|560
1722168600000|2024-07-28 12:10:00|1363.56|1356.36|1366.12|1358.92|1366.26|1359.06|1363.54|1356.34|547
1722168900000|2024-07-28 12:15:00|1366.08|1358.88|1367.91|1360.71|1367.91|1360.71|1365.38|1358.18|477
1722169200000|2024-07-28 12:20:00|1367.89|1360.69|1365.66|1358.46|1368.36|1361.16|1365.19|1357.99|496
1722169500000|2024-07-28 12:25:00|1365.68|1358.48|1364.86|1357.66|1365.96|1358.76|1364.36|1357.16|645
1722169800000|2024-07-28 12:30:00|1364.91|1357.71|1365.43|1358.23|1366.49|1359.29|1363.85|1356.65|725
1722170100000|2024-07-28 12:35:00|1365.44|1358.24|1367.02|1359.82|1367.03|1359.83|1365.33|1358.13|639
1722170400000|2024-07-28 12:40:00|1367|1359.8|1366.84|1359.64|1367.94|1360.74|1366.4|1359.2|678
1722170700000|2024-07-28 12:45:00|1366.82|1359.62|1364.82|1357.62|1366.97|1359.77|1363.78|1356.58|708
1722171000000|2024-07-28 12:50:00|1364.84|1357.64|1364.89|1357.69|1366.05|1358.85|1364.79|1357.59|701
1722171300000|2024-07-28 12:55:00|1364.9|1357.7|1362.87|1355.67|1364.99|1357.79|1362.56|1355.36|516
1722171600000|2024-07-28 13:00:00|1362.86|1355.66|1363.4|1356.2|1364.05|1356.85|1362.3|1355.1|463
1722171900000|2024-07-28 13:05:00|1363.36|1356.16|1363.14|1355.94|1364.4|1357.2|1363.14|1355.94|461
1722172200000|2024-07-28 13:10:00|1363.13|1355.93|1363.5|1356.3|1364.44|1357.24|1362.06|1354.86|568
1722172500000|2024-07-28 13:15:00|1363.48|1356.28|1360.93|1353.73|1363.52|1356.32|1360.93|1353.73|529
1722172800000|2024-07-28 13:20:00|1361.02|1353.82|1359.35|1352.15|1361.44|1354.24|1358.91|1351.71|510
1722173100000|2024-07-28 13:25:00|1359.25|1352.05|1359.45|1352.25|1359.9|1352.7|1358.81|1351.61|428
1722173400000|2024-07-28 13:30:00|1359.44|1352.24|1361.42|1354.22|1361.87|1354.67|1358.57|1351.37|460
1722173700000|2024-07-28 13:35:00|1361.41|1354.21|1360.62|1353.42|1361.87|1354.67|1360.16|1352.96|558
1722174000000|2024-07-28 13:40:00|1360.52|1353.32|1360.43|1353.23|1360.61|1353.41|1359.39|1352.19|595
1722174300000|2024-07-28 13:45:00|1360.4|1353.2|1363.88|1356.68|1363.89|1356.69|1360.29|1353.09|761
1722174600000|2024-07-28 13:50:00|1363.84|1356.64|1362.48|1355.28|1363.91|1356.71|1362.03|1354.83|483
1722174900000|2024-07-28 13:55:00|1362.45|1355.25|1362.29|1355.09|1363.07|1355.87|1361.85|1354.65|404
1722175200000|2024-07-28 14:00:00|1362.34|1355.14|1359.46|1352.26|1362.48|1355.28|1359.46|1352.26|462
1722175500000|2024-07-28 14:05:00|1359.44|1352.24|1356.7|1349.5|1359.95|1352.75|1356.67|1349.47|643
1722175800000|2024-07-28 14:10:00|1356.69|1349.49|1356.26|1349.06|1356.91|1349.71|1355.56|1348.36|511
1722176100000|2024-07-28 14:15:00|1356.27|1349.07|1354.52|1347.32|1357.88|1350.68|1353.94|1346.74|342
1722176400000|2024-07-28 14:20:00|1354.49|1347.29|1353.41|1346.21|1355.39|1348.19|1352.57|1345.37|466
1722176700000|2024-07-28 14:25:00|1353.39|1346.19|1351.66|1344.46|1354.92|1347.72|1351.64|1344.44|484
1722177000000|2024-07-28 14:30:00|1351.68|1344.48|1352.03|1344.83|1352.84|1345.64|1351.21|1344.01|443
1722177300000|2024-07-28 14:35:00|1351.97|1344.77|1353.89|1346.69|1353.91|1346.71|1351.51|1344.31|622
1722177600000|2024-07-28 14:40:00|1353.91|1346.71|1354.98|1347.78|1355.81|1348.61|1353.9|1346.7|688
1722177900000|2024-07-28 14:45:00|1354.95|1347.75|1353.22|1346.02|1356.6|1349.4|1353.22|1346.02|696
1722178200000|2024-07-28 14:50:00|1353.23|1346.03|1351.62|1344.42|1353.24|1346.04|1351.48|1344.28|640
1722178500000|2024-07-28 14:55:00|1351.63|1344.43|1350.61|1343.41|1351.71|1344.51|1350.34|1343.14|473
1722178800000|2024-07-28 15:00:00|1350.62|1343.42|1347.85|1340.65|1350.62|1343.42|1347.52|1340.32|425
1722179100000|2024-07-28 15:05:00|1348.04|1340.84|1346.37|1339.17|1348.48|1341.28|1346.19|1338.99|396
1722179400000|2024-07-28 15:10:00|1346.32|1339.12|1344.86|1337.66|1346.43|1339.23|1344.62|1337.42|410
1722179700000|2024-07-28 15:15:00|1344.87|1337.67|1346.26|1339.06|1346.29|1339.09|1344.26|1337.06|518
1722180000000|2024-07-28 15:20:00|1346.27|1339.07|1349.09|1341.89|1349.1|1341.9|1346.25|1339.05|592
1722180300000|2024-07-28 15:25:00|1349.07|1341.87|1349.03|1341.83|1349.37|1342.17|1348.2|1341|547
1722180600000|2024-07-28 15:30:00|1349.01|1341.81|1347.47|1340.27|1350.53|1343.33|1347.19|1339.99|590
1722180900000|2024-07-28 15:35:00|1347.48|1340.28|1345.95|1338.75|1347.6|1340.4|1345.59|1338.39|444
1722181200000|2024-07-28 15:40:00|1345.93|1338.73|1349.06|1341.86|1349.89|1342.69|1345.93|1338.73|729
1722181500000|2024-07-28 15:45:00|1349.07|1341.87|1349.31|1342.11|1350.61|1343.41|1348.33|1341.13|574
1722181800000|2024-07-28 15:50:00|1349.32|1342.12|1347.03|1339.83|1349.32|1342.12|1346.44|1339.24|622
1722182100000|2024-07-28 15:55:00|1347.05|1339.85|1346.89|1339.69|1348|1340.8|1345.95|1338.75|760
1722182400000|2024-07-28 16:00:00|1346.9|1339.7|1346.99|1339.79|1347.59|1340.39|1345.85|1338.65|653
1722182700000|2024-07-28 16:05:00|1346.98|1339.78|1347.88|1340.68|1348.1|1340.9|1346.26|1339.06|617
1722183000000|2024-07-28 16:10:00|1347.87|1340.67|1345.59|1338.39|1347.88|1340.68|1345.59|1338.39|515
1722183300000|2024-07-28 16:15:00|1345.61|1338.41|1348.85|1341.65|1349.01|1341.81|1345.09|1337.89|587
1722183600000|2024-07-28 16:20:00|1348.9|1341.7|1347.69|1340.49|1349.01|1341.81|1346.93|1339.73|567
1722183900000|2024-07-28 16:25:00|1347.67|1340.47|1347.2|1340|1348.26|1341.06|1346.77|1339.57|395
1722184200000|2024-07-28 16:30:00|1347.19|1339.99|1349.02|1341.82|1349.1|1341.9|1346.14|1338.94|594
1722184500000|2024-07-28 16:35:00|1349.07|1341.87|1348.42|1341.22|1349.88|1342.68|1348.38|1341.18|535
1722184800000|2024-07-28 16:40:00|1348.43|1341.23|1346.42|1339.22|1348.47|1341.27|1346.18|1338.98|447
1722185100000|2024-07-28 16:45:00|1346.41|1339.21|1344.23|1337.03|1346.87|1339.67|1343.86|1336.66|541
1722185400000|2024-07-28 16:50:00|1344.21|1337.01|1344.3|1337.1|1345.44|1338.24|1344.14|1336.94|482
1722185700000|2024-07-28 16:55:00|1344.32|1337.12|1343.42|1336.22|1344.87|1337.67|1343.06|1335.86|496
1722186000000|2024-07-28 17:00:00|1343.39|1336.19|1345.45|1338.25|1345.86|1338.66|1343.31|1336.11|563
1722186300000|2024-07-28 17:05:00|1345.28|1338.08|1344.59|1337.39|1346.99|1339.79|1343.79|1336.59|507
1722186600000|2024-07-28 17:10:00|1344.6|1337.4|1344.56|1337.36|1345.01|1337.81|1343.4|1336.2|509
1722186900000|2024-07-28 17:15:00|1344.57|1337.37|1344.42|1337.22|1345.1|1337.9|1343.27|1336.07|509
1722187200000|2024-07-28 17:20:00|1344.43|1337.23|1341.61|1334.41|1344.43|1337.23|1341.61|1334.41|355
1722187500000|2024-07-28 17:25:00|1341.55|1334.35|1341.23|1334.03|1342.02|1334.82|1340.91|1333.71|384
1722187800000|2024-07-28 17:30:00|1341.24|1334.04|1342.58|1335.38|1342.61|1335.41|1340.5|1333.3|512
1722188100000|2024-07-28 17:35:00|1342.61|1335.41|1345.09|1337.89|1345.1|1337.9|1342.58|1335.38|553
1722188400000|2024-07-28 17:40:00|1345.1|1337.9|1344.93|1337.73|1346.1|1338.9|1344.92|1337.72|505
1722188700000|2024-07-28 17:45:00|1345.32|1338.12|1342.15|1334.95|1345.34|1338.14|1341.74|1334.54|373
1722189000000|2024-07-28 17:50:00|1342.18|1334.98|1342.31|1335.11|1342.85|1335.65|1341.73|1334.53|480
1722189300000|2024-07-28 17:55:00|1342.3|1335.1|1345.02|1337.82|1345.02|1337.82|1342.27|1335.07|347
1722189600000|2024-07-28 18:00:00|1345.04|1337.84|1348.43|1341.23|1348.53|1341.33|1344.6|1337.4|691
1722189900000|2024-07-28 18:05:00|1348.24|1341.04|1344.11|1336.91|1349.39|1342.19|1343.63|1336.43|585
1722190200000|2024-07-28 18:10:00|1344.1|1336.9|1346.6|1339.4|1346.9|1339.7|1343.9|1336.7|534
1722190500000|2024-07-28 18:15:00|1346.57|1339.37|1350.45|1343.25|1350.73|1343.53|1345.6|1338.4|505
1722190800000|2024-07-28 18:20:00|1350.47|1343.27|1350.74|1343.54|1352.88|1345.68|1350|1342.8|608
1722191100000|2024-07-28 18:25:00|1350.72|1343.52|1350.11|1342.91|1351.07|1343.87|1348.93|1341.73|652
1722191400000|2024-07-28 18:30:00|1350.12|1342.92|1349.45|1342.25|1352.17|1344.97|1348.97|1341.77|812
1722191700000|2024-07-28 18:35:00|1349.46|1342.26|1353.46|1346.26|1353.73|1346.53|1349.42|1342.22|667
1722192000000|2024-07-28 18:40:00|1353.45|1346.25|1352.37|1345.17|1354.14|1346.94|1351.92|1344.72|640
1722192300000|2024-07-28 18:45:00|1352.29|1345.09|1349.41|1342.21|1352.47|1345.27|1349.36|1342.16|719
1722192600000|2024-07-28 18:50:00|1349.4|1342.2|1346.37|1339.17|1349.4|1342.2|1346.34|1339.14|605
1722192900000|2024-07-28 18:55:00|1346.38|1339.18|1347.61|1340.41|1347.72|1340.52|1346.14|1338.94|676
1722193200000|2024-07-28 19:00:00|1347.57|1340.37|1346.71|1339.51|1348.57|1341.37|1346.21|1339.01|781
1722193500000|2024-07-28 19:05:00|1346.72|1339.52|1344.62|1337.42|1346.72|1339.52|1341.12|1333.92|449
1722193800000|2024-07-28 19:10:00|1344.58|1337.38|1343.71|1336.51|1344.86|1337.66|1343.63|1336.43|437
1722194100000|2024-07-28 19:15:00|1343.7|1336.5|1341.2|1334|1344.44|1337.24|1341.08|1333.88|541
1722194400000|2024-07-28 19:20:00|1341.19|1333.99|1340.01|1332.81|1342.02|1334.82|1338.28|1331.08|412
1722194700000|2024-07-28 19:25:00|1340.02|1332.82|1341.08|1333.88|1341.62|1334.42|1340.02|1332.82|447
1722195000000|2024-07-28 19:30:00|1341.05|1333.85|1340.14|1332.94|1341.36|1334.16|1339.81|1332.61|471
1722195300000|2024-07-28 19:35:00|1340.18|1332.98|1340.16|1332.96|1341.49|1334.29|1339.65|1332.45|572
1722195600000|2024-07-28 19:40:00|1340.15|1332.95|1343.76|1327.56|1343.84|1332.98|1338.78|1327.47|366
1722195900000|2024-07-28 19:45:00|1343.78|1327.58|1343.83|1327.63|1344.53|1328.33|1343.22|1327.02|460
1722196200000|2024-07-28 19:50:00|1343.81|1327.61|1343.8|1327.6|1345.26|1329.06|1343.38|1327.18|381
1722196500000|2024-07-28 19:55:00|1343.82|1327.62|1342.74|1326.54|1343.84|1327.64|1342.74|1326.54|552
1722196800000|2024-07-28 20:00:00|1342.75|1326.55|1342.95|1326.75|1343.66|1327.46|1342.43|1326.23|455
1722197100000|2024-07-28 20:05:00|1342.88|1326.68|1341.31|1325.11|1342.89|1326.69|1341.07|1324.87|261
1722197400000|2024-07-28 20:10:00|1341.32|1325.12|1341.47|1325.27|1341.74|1325.54|1340.76|1324.56|596
1722197700000|2024-07-28 20:15:00|1341.46|1325.26|1340.85|1324.65|1342.4|1326.2|1340.64|1324.44|448
1722198000000|2024-07-28 20:20:00|1340.84|1324.64|1340.1|1323.9|1340.84|1324.64|1338.93|1322.73|187
1722198300000|2024-07-28 20:25:00|1340.08|1323.88|1339.58|1323.38|1340.08|1323.88|1338.81|1322.61|246
1722198600000|2024-07-28 20:30:00|1339.57|1323.37|1338.09|1321.89|1339.58|1323.38|1337.63|1321.43|251
1722198900000|2024-07-28 20:35:00|1338.07|1321.87|1337.93|1321.73|1338.51|1322.31|1337.53|1321.33|271
1722199200000|2024-07-28 20:40:00|1337.94|1321.74|1337.47|1321.27|1338.58|1322.38|1337.12|1320.92|261
1722199500000|2024-07-28 20:45:00|1337.46|1321.26|1337.18|1320.98|1338.54|1322.34|1336.95|1320.75|471
1722199800000|2024-07-28 20:50:00|1337.2|1321|1338.23|1322.03|1338.23|1322.03|1336.85|1320.65|369
1722200100000|2024-07-28 20:55:00|1338.22|1322.02|1335.48|1319.28|1338.23|1322.03|1335.4|1319.2|514
1722200400000|2024-07-28 21:00:00|1335.47|1319.27|1332.84|1316.64|1336.27|1320.07|1332.78|1316.58|455
1722200700000|2024-07-28 21:05:00|1332.96|1316.76|1332.89|1316.69|1334.51|1318.31|1332.73|1316.53|614
1722201000000|2024-07-28 21:10:00|1332.88|1316.68|1331.64|1315.44|1332.88|1316.68|1331|1314.8|603
1722201300000|2024-07-28 21:15:00|1331.6|1315.4|1329.41|1313.21|1332.27|1316.07|1328.5|1312.3|424
1722201600000|2024-07-28 21:20:00|1329.39|1313.19|1324.86|1317.66|1330.35|1317.87|1324.8|1312.38|358
1722201900000|2024-07-28 21:25:00|1324.85|1317.65|1327.6|1320.4|1327.94|1320.74|1324.85|1317.65|289
1722202200000|2024-07-28 21:30:00|1327.48|1320.28|1327.4|1320.2|1327.75|1320.55|1326.35|1319.15|235
1722202500000|2024-07-28 21:35:00|1327.38|1320.18|1331.13|1323.93|1331.18|1323.98|1327.35|1320.15|324
1722202800000|2024-07-28 21:40:00|1331.11|1323.91|1331.15|1323.95|1331.85|1324.65|1330.47|1323.27|160
1722203100000|2024-07-28 21:45:00|1331.47|1324.27|1331.25|1324.05|1331.51|1324.31|1330.82|1323.62|227
1722203400000|2024-07-28 21:50:00|1331.22|1324.02|1327.86|1320.66|1331.28|1324.08|1327.83|1320.63|302
1722203700000|2024-07-28 21:55:00|1327.85|1320.65|1329.45|1322.25|1329.88|1322.68|1327.7|1320.5|430
1722204000000|2024-07-28 22:00:00|1329.39|1322.19|1330.24|1323.04|1331.87|1324.67|1328.48|1321.28|452
1722204300000|2024-07-28 22:05:00|1330.02|1322.82|1327.44|1320.24|1330.34|1323.14|1327.11|1319.91|435
1722204600000|2024-07-28 22:10:00|1327.42|1320.22|1328.14|1320.94|1329.22|1322.02|1327.14|1319.94|598
1722204900000|2024-07-28 22:15:00|1328.15|1320.95|1325.09|1317.89|1329.4|1322.2|1325.06|1317.86|656
1722205200000|2024-07-28 22:20:00|1325.11|1317.91|1328.13|1320.93|1328.19|1320.99|1324.09|1316.89|750
1722205500000|2024-07-28 22:25:00|1328.14|1320.94|1332.35|1325.15|1332.8|1325.6|1328.01|1320.81|665
1722205800000|2024-07-28 22:30:00|1332.36|1325.16|1327.49|1320.29|1332.85|1325.65|1327.45|1320.25|663
1722206100000|2024-07-28 22:35:00|1327.51|1320.31|1329.3|1322.1|1329.95|1322.75|1327.51|1320.31|560
1722206400000|2024-07-28 22:40:00|1329.29|1322.09|1328.72|1321.52|1329.92|1322.72|1328.15|1320.95|402
1722206700000|2024-07-28 22:45:00|1328.42|1321.22|1326.39|1319.19|1329.09|1321.89|1324.62|1317.42|626
1722207000000|2024-07-28 22:50:00|1326.4|1319.2|1325.5|1318.3|1326.68|1319.48|1324.62|1317.42|519
1722207300000|2024-07-28 22:55:00|1325.47|1318.27|1327.34|1320.14|1327.66|1320.46|1325.4|1318.2|561
1722207600000|2024-07-28 23:00:00|1327.64|1320.44|1328.63|1321.43|1329|1321.8|1327.09|1319.89|506
1722207900000|2024-07-28 23:05:00|1328.73|1321.53|1329.03|1321.83|1330.73|1323.53|1328.73|1321.53|576
1722208200000|2024-07-28 23:10:00|1329.04|1321.84|1326|1318.8|1329.23|1322.03|1325.92|1318.72|518
1722208500000|2024-07-28 23:15:00|1326.05|1318.85|1329.35|1322.15|1329.79|1322.59|1325.98|1318.78|483
1722208800000|2024-07-28 23:20:00|1329.37|1322.17|1331.07|1323.87|1331.6|1324.4|1329.25|1322.05|463
1722209100000|2024-07-28 23:25:00|1331.1|1323.9|1332.06|1324.86|1332.43|1325.23|1330.96|1323.76|490
1722209400000|2024-07-28 23:30:00|1332.09|1324.89|1330.09|1322.89|1333.1|1325.9|1330.03|1322.83|482
1722209700000|2024-07-28 23:35:00|1330.01|1322.81|1332.71|1325.51|1333|1325.8|1329.76|1322.56|470
1722210000000|2024-07-28 23:40:00|1332.56|1325.36|1332.61|1325.41|1333.7|1326.5|1332.13|1324.93|461
1722210300000|2024-07-28 23:45:00|1332.6|1325.4|1333.45|1326.25|1334.41|1327.21|1331.5|1324.3|504
1722210600000|2024-07-28 23:50:00|1333.4|1326.2|1333.4|1326.2|1334.03|1326.83|1333.05|1325.85|404
1722210900000|2024-07-28 23:55:00|1333.95|1326.75|1334.4|1327.2|1334.9|1327.7|1332.94|1325.74|356
1722211200000|2024-07-29 00:00:00|1334.33|1327.13|1339.13|1331.93|1339.17|1331.97|1334.01|1326.81|349
1722211500000|2024-07-29 00:05:00|1339.11|1331.91|1339.9|1332.7|1340.47|1333.27|1336.31|1329.11|339
1722211800000|2024-07-29 00:10:00|1340.67|1333.47|1348.07|1340.87|1350.61|1343.41|1339.14|1331.94|1011
1722212100000|2024-07-29 00:15:00|1347.98|1340.78|1355.31|1348.11|1355.85|1348.65|1347.13|1339.93|1008
1722212400000|2024-07-29 00:20:00|1355.27|1348.07|1360.6|1353.4|1360.63|1353.43|1353.92|1346.72|944
1722212700000|2024-07-29 00:25:00|1360.63|1353.43|1360.43|1353.23|1363.57|1356.37|1359.19|1351.99|895
1722213000000|2024-07-29 00:30:00|1360.34|1353.14|1359.09|1351.89|1361.81|1354.61|1355.07|1347.87|922
1722213300000|2024-07-29 00:35:00|1359.07|1351.87|1359.5|1352.3|1361.85|1354.65|1357.9|1350.7|836
1722213600000|2024-07-29 00:40:00|1359.53|1352.33|1354.4|1347.2|1360|1352.8|1354.31|1347.11|768
1722213900000|2024-07-29 00:45:00|1354.33|1347.13|1355.14|1347.94|1357.93|1350.73|1353.81|1346.61|838
1722214200000|2024-07-29 00:50:00|1355.09|1347.89|1359.31|1352.11|1360.03|1352.83|1355.05|1347.85|680
1722214500000|2024-07-29 00:55:00|1359.37|1352.17|1358.15|1350.95|1360.42|1353.22|1355.5|1348.3|653
1722214800000|2024-07-29 01:00:00|1358.07|1350.87|1357.84|1350.64|1359.29|1352.09|1355.68|1348.48|881
1722215100000|2024-07-29 01:05:00|1357.83|1350.63|1357.23|1350.03|1359.2|1352|1356.78|1349.58|876
1722215400000|2024-07-29 01:10:00|1357.25|1350.05|1357.15|1349.95|1358.42|1351.22|1356.66|1349.46|828
1722215700000|2024-07-29 01:15:00|1357.06|1349.86|1353.72|1346.52|1358.18|1350.98|1350.62|1343.42|840
1722216000000|2024-07-29 01:20:00|1353.25|1346.05|1350.71|1343.51|1354.5|1347.3|1350.22|1343.02|534
1722216300000|2024-07-29 01:25:00|1350.72|1343.52|1356.5|1349.3|1357.09|1349.89|1350.69|1343.49|834
1722216600000|2024-07-29 01:30:00|1356.58|1349.38|1360.1|1352.9|1360.62|1353.42|1356.48|1349.28|793
1722216900000|2024-07-29 01:35:00|1360.13|1352.93|1357.4|1350.2|1360.13|1352.93|1356.21|1349.01|570
1722217200000|2024-07-29 01:40:00|1357.45|1350.25|1353.5|1346.3|1358.21|1351.01|1353.45|1346.25|390
1722217500000|2024-07-29 01:45:00|1353.35|1346.15|1353.2|1346|1355.33|1348.13|1352.57|1345.37|854
1722217800000|2024-07-29 01:50:00|1353.17|1345.97|1352.21|1345.01|1355.14|1347.94|1352.14|1344.94|740
1722218100000|2024-07-29 01:55:00|1352.22|1345.02|1350.39|1343.19|1353.14|1345.94|1350.39|1343.19|671
1722218400000|2024-07-29 02:00:00|1350.28|1343.08|1348.73|1341.53|1351|1343.8|1348.68|1341.48|489
1722218700000|2024-07-29 02:05:00|1348.7|1341.5|1348.75|1341.55|1350.61|1343.41|1348.68|1341.48|461
1722219000000|2024-07-29 02:10:00|1348.73|1341.53|1353|1345.8|1353.47|1346.27|1348.63|1341.43|541
1722219300000|2024-07-29 02:15:00|1352.98|1345.78|1358.45|1351.25|1363.1|1355.9|1352.75|1345.55|869
1722219600000|2024-07-29 02:20:00|1358.75|1351.55|1365.09|1357.89|1365.55|1358.35|1357.39|1350.19|819
1722219900000|2024-07-29 02:25:00|1365.12|1357.92|1365.48|1358.28|1366.45|1359.25|1363.02|1355.82|671
1722220200000|2024-07-29 02:30:00|1365.45|1358.25|1370.5|1363.3|1370.99|1363.79|1365.35|1358.15|600
1722220500000|2024-07-29 02:35:00|1370.61|1363.41|1371.91|1364.71|1372.03|1364.83|1368.09|1360.89|684
1722220800000|2024-07-29 02:40:00|1371.88|1364.68|1372.8|1365.6|1374.83|1367.63|1371.12|1363.92|692
1722221100000|2024-07-29 02:45:00|1372.24|1365.04|1376.4|1369.2|1376.66|1369.46|1371.33|1364.13|634
1722221400000|2024-07-29 02:50:00|1375.89|1368.69|1377.16|1369.96|1378.18|1370.98|1375.88|1368.68|547
1722221700000|2024-07-29 02:55:00|1377.09|1369.89|1378.4|1371.2|1378.94|1371.74|1376.4|1369.2|506
1722222000000|2024-07-29 03:00:00|1378.33|1371.13|1379.93|1372.73|1380|1372.8|1376.03|1368.83|658
1722222300000|2024-07-29 03:05:00|1379.91|1372.71|1380.54|1373.34|1382.52|1375.32|1379.89|1372.69|638
1722222600000|2024-07-29 03:10:00|1380.4|1373.2|1380.13|1372.93|1383.17|1375.97|1379.98|1372.78|654
1722222900000|2024-07-29 03:15:00|1380.19|1372.99|1378.09|1370.89|1382.74|1375.54|1376.35|1369.15|753
1722223200000|2024-07-29 03:20:00|1378.1|1370.9|1379.01|1371.81|1382.9|1375.7|1378.1|1370.9|610
1722223500000|2024-07-29 03:25:00|1379.15|1371.95|1381.41|1374.21|1382.3|1375.1|1379.07|1371.87|576
1722223800000|2024-07-29 03:30:00|1381.36|1374.16|1378.08|1370.88|1382.35|1375.15|1377.03|1369.83|670
1722224100000|2024-07-29 03:35:00|1378.13|1370.93|1377.89|1370.69|1378.87|1371.67|1377.43|1370.23|658
1722224400000|2024-07-29 03:40:00|1377.94|1370.74|1374.2|1367|1378.9|1371.7|1374.02|1366.82|506
1722224700000|2024-07-29 03:45:00|1374.53|1367.33|1371.83|1364.63|1375.8|1368.6|1371.29|1364.09|743
1722225000000|2024-07-29 03:50:00|1371.84|1364.64|1374.64|1367.44|1375.64|1368.44|1371.7|1364.5|817
1722225300000|2024-07-29 03:55:00|1374.63|1367.43|1374.91|1367.71|1376.14|1368.94|1374.29|1367.09|670
1722225600000|2024-07-29 04:00:00|1374.44|1367.24|1381.06|1373.86|1381.08|1373.88|1374.16|1366.96|641
1722225900000|2024-07-29 04:05:00|1380.86|1373.66|1377.03|1369.83|1381.12|1373.92|1376.94|1369.74|599
1722226200000|2024-07-29 04:10:00|1377.06|1369.86|1372.45|1365.25|1377.22|1370.02|1372.39|1365.19|564
1722226500000|2024-07-29 04:15:00|1372.28|1365.08|1371.51|1364.31|1373.53|1366.33|1370.48|1363.28|726
1722226800000|2024-07-29 04:20:00|1371.47|1364.27|1374.62|1367.42|1374.96|1367.76|1371.46|1364.26|719
1722227100000|2024-07-29 04:25:00|1374.59|1367.39|1376.86|1369.66|1377.07|1369.87|1373.46|1366.26|637
1722227400000|2024-07-29 04:30:00|1376.91|1369.71|1380.08|1372.88|1380.62|1373.42|1375.72|1368.52|550
1722227700000|2024-07-29 04:35:00|1380.07|1372.87|1381.11|1373.91|1382.27|1375.07|1379.09|1371.89|380
1722228000000|2024-07-29 04:40:00|1381.1|1373.9|1377.17|1369.97|1381.12|1373.92|1376.84|1369.64|533
1722228300000|2024-07-29 04:45:00|1377.22|1370.02|1376.55|1369.35|1378.1|1370.9|1375.99|1368.79|511
1722228600000|2024-07-29 04:50:00|1376.5|1369.3|1379.12|1371.92|1380.85|1373.65|1376.4|1369.2|525
1722228900000|2024-07-29 04:55:00|1379.15|1371.95|1381.08|1373.88|1381.08|1373.88|1378.15|1370.95|529
1722229200000|2024-07-29 05:00:00|1381|1373.8|1381.11|1373.91|1382.4|1375.2|1379.79|1372.59|511
1722229500000|2024-07-29 05:05:00|1381.16|1373.96|1378.06|1370.86|1381.61|1374.41|1377.87|1370.67|391
1722229800000|2024-07-29 05:10:00|1377.95|1370.75|1376.35|1369.15|1378.18|1370.98|1375.4|1368.2|459
1722230100000|2024-07-29 05:15:00|1376.4|1369.2|1377.45|1370.25|1379.4|1372.2|1376.05|1368.85|612
1722230400000|2024-07-29 05:20:00|1377.43|1370.23|1375.07|1367.87|1377.78|1370.58|1374.72|1367.52|421
1722230700000|2024-07-29 05:25:00|1375.05|1367.85|1375.16|1367.96|1375.74|1368.54|1374.08|1366.88|388
1722231000000|2024-07-29 05:30:00|1375.14|1367.94|1376.85|1369.65|1376.95|1369.75|1374.35|1367.15|511
1722231300000|2024-07-29 05:35:00|1376.9|1369.7|1379.07|1371.87|1379.15|1371.95|1375.83|1368.63|539
1722231600000|2024-07-29 05:40:00|1379.09|1371.89|1378.43|1371.23|1382.05|1374.85|1377.75|1370.55|642
1722231900000|2024-07-29 05:45:00|1379|1371.8|1376.05|1368.85|1380.85|1373.65|1376|1368.8|708
1722232200000|2024-07-29 05:50:00|1376|1368.8|1375.45|1368.25|1376.9|1369.7|1375.13|1367.93|559
1722232500000|2024-07-29 05:55:00|1375.4|1368.2|1379.07|1371.87|1380.31|1373.11|1374.99|1367.79|550
1722232800000|2024-07-29 06:00:00|1378.96|1371.76|1382.91|1375.71|1382.99|1375.79|1378.96|1371.76|538
1722233100000|2024-07-29 06:05:00|1382.98|1375.78|1380.56|1373.36|1382.98|1375.78|1380.56|1373.36|444
1722233400000|2024-07-29 06:10:00|1380.57|1373.37|1377.8|1370.6|1381.18|1373.98|1377.03|1369.83|642
1722233700000|2024-07-29 06:15:00|1378.05|1370.85|1382.73|1375.53|1383|1375.8|1378.05|1370.85|644
1722234000000|2024-07-29 06:20:00|1382.68|1375.48|1383.08|1375.88|1383.34|1376.14|1381.05|1373.85|713
1722234300000|2024-07-29 06:25:00|1383.11|1375.91|1383.55|1376.35|1383.55|1376.35|1382.07|1374.87|627
1722234600000|2024-07-29 06:30:00|1383.45|1376.25|1380.45|1373.25|1385.19|1377.99|1380.01|1372.81|614
1722234900000|2024-07-29 06:35:00|1380.4|1373.2|1383.97|1376.77|1384.96|1377.76|1380.16|1372.96|692
1722235200000|2024-07-29 06:40:00|1383.88|1376.68|1383.19|1375.99|1384.23|1377.03|1382.03|1374.83|610
1722235500000|2024-07-29 06:45:00|1383.21|1376.01|1382.35|1375.15|1383.92|1376.72|1381.94|1374.74|623
1722235800000|2024-07-29 06:50:00|1382.41|1375.21|1383.45|1376.25|1384.09|1376.89|1381.93|1374.73|601
1722236100000|2024-07-29 06:55:00|1383.48|1376.28|1384.45|1377.25|1385.76|1378.56|1383.09|1375.89|638
1722236400000|2024-07-29 07:00:00|1384.47|1377.27|1386.05|1378.85|1387.98|1380.78|1384.42|1377.22|600
1722236700000|2024-07-29 07:05:00|1386.1|1378.9|1384.17|1376.97|1386.66|1379.46|1384.11|1376.91|561
1722237000000|2024-07-29 07:10:00|1384.15|1376.95|1381.96|1374.76|1384.16|1376.96|1381.89|1374.69|619
1722237300000|2024-07-29 07:15:00|1381.94|1374.74|1382.57|1375.37|1383.2|1376|1381.17|1373.97|664
1722237600000|2024-07-29 07:20:00|1382.52|1375.32|1385.09|1377.89|1385.35|1378.15|1381.08|1373.88|686
1722237900000|2024-07-29 07:25:00|1385.07|1377.87|1388|1380.8|1388.19|1380.99|1385.06|1377.86|634
1722238200000|2024-07-29 07:30:00|1388.08|1380.88|1386.18|1378.98|1388.1|1380.9|1384.76|1377.56|705
1722238500000|2024-07-29 07:35:00|1386.13|1378.93|1389.02|1381.82|1390.06|1382.86|1385.21|1378.01|660
1722238800000|2024-07-29 07:40:00|1389.03|1381.83|1388.09|1380.89|1389.1|1381.9|1387.12|1379.92|682
1722239100000|2024-07-29 07:45:00|1388.1|1380.9|1389.13|1381.93|1389.25|1382.05|1386.89|1379.69|672
1722239400000|2024-07-29 07:50:00|1389.25|1382.05|1389.17|1381.97|1390.1|1382.9|1388.85|1381.65|559
1722239700000|2024-07-29 07:55:00|1389.19|1381.99|1392.25|1385.05|1393|1385.8|1389.05|1381.85|467
1722240000000|2024-07-29 08:00:00|1392.29|1385.09|1392.4|1385.2|1393.34|1386.14|1392.05|1384.85|640
1722240300000|2024-07-29 08:05:00|1392.33|1385.13|1389.38|1382.18|1392.4|1385.2|1389.15|1381.95|670
1722240600000|2024-07-29 08:10:00|1389.36|1382.16|1393.08|1385.88|1393.68|1386.48|1388.99|1381.79|656
1722240900000|2024-07-29 08:15:00|1393.01|1385.81|1389.25|1382.05|1394.1|1386.9|1389.22|1382.02|735
1722241200000|2024-07-29 08:20:00|1389.22|1382.02|1391.84|1384.64|1393.2|1386|1389.21|1382.01|688
1722241500000|2024-07-29 08:25:00|1391.87|1384.67|1391.13|1383.93|1392|1384.8|1390.19|1382.99|692
1722241800000|2024-07-29 08:30:00|1391.22|1384.02|1389.54|1382.34|1391.98|1384.78|1389.25|1382.05|550
1722242100000|2024-07-29 08:35:00|1389.55|1382.35|1388.62|1381.42|1389.85|1382.65|1388.13|1380.93|389
1722242400000|2024-07-29 08:40:00|1388.61|1381.41|1387.1|1379.9|1388.79|1381.59|1385.05|1377.85|622
1722242700000|2024-07-29 08:45:00|1387.13|1379.93|1387.28|1380.08|1388.09|1380.89|1384.1|1376.9|759
1722243000000|2024-07-29 08:50:00|1387.24|1380.04|1387.5|1380.3|1388.16|1380.96|1385.95|1378.75|650
1722243300000|2024-07-29 08:55:00|1387.48|1380.28|1387.24|1380.04|1387.7|1380.5|1386.8|1379.6|225
1722243600000|2024-07-29 09:00:00|1387.41|1380.21|1387.61|1380.41|1388.06|1380.86|1386.1|1378.9|488
1722243900000|2024-07-29 09:05:00|1388.02|1380.82|1389.02|1381.82|1389.13|1381.93|1387.11|1379.91|715
1722244200000|2024-07-29 09:10:00|1389.15|1381.95|1388.54|1381.34|1389.17|1381.97|1387.43|1380.23|474
1722244500000|2024-07-29 09:15:00|1388.49|1381.29|1387.17|1379.97|1389.43|1382.23|1387.06|1379.86|590
1722244800000|2024-07-29 09:20:00|1387.09|1379.89|1389.13|1381.93|1389.3|1382.1|1386.98|1379.78|652
1722245100000|2024-07-29 09:25:00|1389.15|1381.95|1390.07|1382.87|1391.03|1383.83|1388.23|1381.03|603
1722245400000|2024-07-29 09:30:00|1390.08|1382.88|1387.09|1379.89|1390.5|1383.3|1386.79|1379.59|652
1722245700000|2024-07-29 09:35:00|1387.13|1379.93|1386.14|1378.94|1388.9|1381.7|1386.08|1378.88|585
1722246000000|2024-07-29 09:40:00|1386.15|1378.95|1384.86|1377.66|1386.97|1379.77|1384.55|1377.35|606
1722246300000|2024-07-29 09:45:00|1384.85|1377.65|1385.74|1378.54|1387.03|1379.83|1384.74|1377.54|517
1722246600000|2024-07-29 09:50:00|1385.68|1378.48|1385.85|1378.65|1386.82|1379.62|1385.25|1378.05|443
1722246900000|2024-07-29 09:55:00|1385.79|1378.59|1389.11|1381.91|1389.17|1381.97|1385.18|1377.98|579
1722247200000|2024-07-29 10:00:00|1389.07|1381.87|1386.25|1379.05|1389.17|1381.97|1384.71|1377.51|513
1722247500000|2024-07-29 10:05:00|1386.28|1379.08|1385.28|1378.08|1387.15|1379.95|1384.48|1377.28|492
1722247800000|2024-07-29 10:10:00|1385.23|1378.03|1384.34|1377.14|1386.25|1379.05|1384.15|1376.95|249
1722248100000|2024-07-29 10:15:00|1384.33|1377.13|1381.48|1374.28|1384.33|1377.13|1381.48|1374.28|366
1722248400000|2024-07-29 10:20:00|1381.55|1374.35|1384.1|1376.9|1384.49|1377.29|1380.74|1373.54|434
1722248700000|2024-07-29 10:25:00|1384.09|1376.89|1388.03|1380.83|1388.08|1380.88|1383.75|1376.55|344
1722249000000|2024-07-29 10:30:00|1387.98|1380.78|1389.45|1382.25|1390.12|1382.92|1387.8|1380.6|466
1722249300000|2024-07-29 10:35:00|1389.43|1382.23|1386.22|1379.02|1390.4|1383.2|1386.19|1378.99|534
1722249600000|2024-07-29 10:40:00|1386.25|1379.05|1386.97|1379.77|1388.1|1380.9|1385.31|1378.11|574
1722249900000|2024-07-29 10:45:00|1386.92|1379.72|1385.89|1378.69|1387.58|1380.38|1385.87|1378.67|512
1722250200000|2024-07-29 10:50:00|1385.76|1378.56|1385.32|1378.12|1386.4|1379.2|1383.43|1376.23|631
1722250500000|2024-07-29 10:55:00|1385.45|1378.25|1383.11|1375.91|1386.04|1378.84|1383.11|1375.91|726
1722250800000|2024-07-29 11:00:00|1383.12|1375.92|1383.76|1376.56|1385.15|1377.95|1383.05|1375.85|580
1722251100000|2024-07-29 11:05:00|1383.77|1376.57|1382.75|1375.55|1385.13|1377.93|1381.88|1374.68|580
1722251400000|2024-07-29 11:10:00|1382.86|1375.66|1384.48|1377.28|1385.3|1378.1|1382.86|1375.66|626
1722251700000|2024-07-29 11:15:00|1384.53|1377.33|1386.2|1379|1386.79|1379.59|1383.98|1376.78|616
1722252000000|2024-07-29 11:20:00|1386.14|1378.94|1386.65|1379.45|1387.09|1379.89|1384.98|1377.78|637
1722252300000|2024-07-29 11:25:00|1386.54|1379.34|1388.24|1381.04|1388.32|1381.12|1386.12|1378.92|763
1722252600000|2024-07-29 11:30:00|1388.29|1381.09|1387.5|1380.3|1388.67|1381.47|1387.29|1380.09|626
1722252900000|2024-07-29 11:35:00|1387.48|1380.28|1386.38|1379.18|1387.6|1380.4|1386.33|1379.13|660
1722253200000|2024-07-29 11:40:00|1386.36|1379.16|1387.1|1379.9|1387.43|1380.23|1386.13|1378.93|587
1722253500000|2024-07-29 11:45:00|1387.07|1379.87|1387.11|1379.91|1387.23|1380.03|1386.25|1379.05|394
1722253800000|2024-07-29 11:50:00|1387.07|1379.87|1386.64|1379.44|1387.94|1380.74|1386.16|1378.96|236
1722254100000|2024-07-29 11:55:00|1386.62|1379.42|1386.59|1379.39|1386.71|1379.51|1386.2|1379|151
1722254400000|2024-07-29 12:00:00|1386.64|1379.44|1385.69|1378.49|1387.63|1380.43|1385.2|1378|389
1722254700000|2024-07-29 12:05:00|1385.77|1378.57|1385.34|1378.14|1386.87|1379.67|1384.7|1377.5|455
1722255000000|2024-07-29 12:10:00|1385.35|1378.15|1383.55|1376.35|1385.37|1378.17|1383.08|1375.88|400
1722255300000|2024-07-29 12:15:00|1383.27|1376.07|1386.55|1379.35|1386.88|1379.68|1383.25|1376.05|570
1722255600000|2024-07-29 12:20:00|1386.48|1379.28|1388.31|1381.11|1388.31|1381.11|1386.33|1379.13|514
1722255900000|2024-07-29 12:25:00|1388.3|1381.1|1387.16|1379.96|1388.98|1381.78|1386.87|1379.67|403
1722256200000|2024-07-29 12:30:00|1387.17|1379.97|1384.53|1377.33|1387.23|1380.03|1383.87|1376.67|694
1722256500000|2024-07-29 12:35:00|1384.51|1377.31|1383.8|1376.6|1388.3|1381.1|1382.55|1375.35|863
1722256800000|2024-07-29 12:40:00|1383.78|1376.58|1383.26|1376.06|1384.26|1377.06|1380.3|1373.1|610
1722257100000|2024-07-29 12:45:00|1383.25|1376.05|1382.82|1375.62|1384.26|1377.06|1380.16|1372.96|792
1722257400000|2024-07-29 12:50:00|1382.79|1375.59|1383.31|1376.11|1383.49|1376.29|1381.23|1374.03|763
1722257700000|2024-07-29 12:55:00|1383.3|1376.1|1384.35|1377.15|1385.58|1378.38|1383.28|1376.08|695
1722258000000|2024-07-29 13:00:00|1384.36|1377.16|1384.1|1376.9|1385|1377.8|1382.33|1375.13|759
1722258300000|2024-07-29 13:05:00|1384.03|1376.83|1381.53|1374.33|1386|1378.8|1381.14|1373.94|918
1722258600000|2024-07-29 13:10:00|1381.37|1374.17|1384.13|1376.93|1384.84|1377.64|1381.24|1374.04|780
1722258900000|2024-07-29 13:15:00|1384.14|1376.94|1379.26|1372.06|1384.21|1377.01|1377.91|1370.71|759
1722259200000|2024-07-29 13:20:00|1379.22|1372.02|1378.39|1371.19|1380.12|1372.92|1378.27|1371.07|627
1722259500000|2024-07-29 13:25:00|1378.47|1371.27|1376.95|1369.75|1379|1371.8|1376.27|1369.07|612
1722259800000|2024-07-29 13:30:00|1376.9|1369.7|1375.35|1368.15|1377.31|1370.11|1374.15|1366.95|817
1722260100000|2024-07-29 13:35:00|1375.37|1368.17|1377.08|1369.88|1377.64|1370.44|1374.98|1367.78|947
1722260400000|2024-07-29 13:40:00|1377.07|1369.87|1380.92|1373.72|1381.23|1374.03|1375.99|1368.79|762
1722260700000|2024-07-29 13:45:00|1380.88|1373.68|1379.78|1372.58|1384.19|1376.99|1377.24|1370.04|1018
1722261000000|2024-07-29 13:50:00|1379.72|1372.52|1377.16|1369.96|1381.15|1373.95|1377.14|1369.94|944
1722261300000|2024-07-29 13:55:00|1377.19|1369.99|1376.16|1368.96|1380.77|1373.57|1375.14|1367.94|905
1722261600000|2024-07-29 14:00:00|1376.14|1368.94|1372.16|1364.96|1381.99|1374.79|1370.31|1363.11|970
1722261900000|2024-07-29 14:05:00|1372.31|1365.11|1373.57|1366.37|1377.95|1370.75|1371.65|1364.45|1002
1722262200000|2024-07-29 14:10:00|1373.44|1366.24|1370.22|1363.02|1374.1|1366.9|1370.13|1362.93|991
1722262500000|2024-07-29 14:15:00|1370.19|1362.99|1378.16|1370.96|1378.96|1371.76|1369.65|1362.45|961
1722262800000|2024-07-29 14:20:00|1378.19|1370.99|1383.33|1376.13|1385.17|1377.97|1378.1|1370.9|921
1722263100000|2024-07-29 14:25:00|1383.31|1376.11|1380.16|1372.96|1383.34|1376.14|1377.3|1370.1|1010
1722263400000|2024-07-29 14:30:00|1380.13|1372.93|1380.23|1373.03|1383.87|1376.67|1378.13|1370.93|1005
1722263700000|2024-07-29 14:35:00|1380.14|1372.94|1381.12|1373.92|1381.63|1374.43|1377.43|1370.23|999
1722264000000|2024-07-29 14:40:00|1381.1|1373.9|1380.4|1373.2|1382.4|1375.2|1380.12|1372.92|797
1722264300000|2024-07-29 14:45:00|1380.33|1373.13|1374.07|1366.87|1381.11|1373.91|1371.19|1363.99|910
1722264600000|2024-07-29 14:50:00|1374.15|1366.95|1372.07|1364.87|1374.4|1367.2|1371.29|1364.09|953
1722264900000|2024-07-29 14:55:00|1371.96|1364.76|1368.99|1361.79|1372.29|1365.09|1366.65|1359.45|909
1722265200000|2024-07-29 15:00:00|1369.08|1361.88|1370.95|1363.75|1372.4|1365.2|1366.18|1358.98|861
1722265500000|2024-07-29 15:05:00|1371.06|1363.86|1365.7|1358.5|1371.67|1364.47|1364.64|1357.44|909
1722265800000|2024-07-29 15:10:00|1365.67|1358.47|1366.14|1358.94|1366.9|1359.7|1362.53|1355.33|806
1722266100000|2024-07-29 15:15:00|1366.12|1358.92|1355.98|1348.78|1366.14|1358.94|1354.72|1347.52|976
1722266400000|2024-07-29 15:20:00|1356.13|1348.93|1355.26|1348.06|1357.92|1350.72|1353.13|1345.93|880
1722266700000|2024-07-29 15:25:00|1355.28|1348.08|1359.04|1351.84|1360.18|1352.98|1352.4|1345.2|893
1722267000000|2024-07-29 15:30:00|1359.02|1351.82|1352.17|1344.97|1359.12|1351.92|1351.22|1344.02|828
1722267300000|2024-07-29 15:35:00|1352.19|1344.99|1357.74|1350.54|1358.13|1350.93|1351.17|1343.97|831
1722267600000|2024-07-29 15:40:00|1357.88|1350.68|1360|1352.8|1360.94|1353.74|1355.6|1348.4|887
1722267900000|2024-07-29 15:45:00|1360.07|1352.87|1358.86|1351.66|1360.18|1352.98|1358|1350.8|813
1722268200000|2024-07-29 15:50:00|1358.81|1351.61|1357.3|1350.1|1359.5|1352.3|1356.43|1349.23|869
1722268500000|2024-07-29 15:55:00|1357.32|1350.12|1359.15|1351.95|1359.92|1352.72|1357.25|1350.05|858
1722268800000|2024-07-29 16:00:00|1359.13|1351.93|1359.18|1351.98|1362|1354.8|1355.13|1347.93|887
1722269100000|2024-07-29 16:05:00|1359.24|1352.04|1361.1|1353.9|1362.16|1354.96|1358.9|1351.7|923
1722269400000|2024-07-29 16:10:00|1360.99|1353.79|1364.14|1356.94|1364.15|1356.95|1359.16|1351.96|911
1722269700000|2024-07-29 16:15:00|1364.13|1356.93|1363.13|1355.93|1366.14|1358.94|1363.02|1355.82|885
1722270000000|2024-07-29 16:20:00|1363.14|1355.94|1365.07|1357.87|1369.1|1361.9|1361.77|1354.57|890
1722270300000|2024-07-29 16:25:00|1365.16|1357.96|1362.14|1354.94|1365.3|1358.1|1359.26|1352.06|1045
1722270600000|2024-07-29 16:30:00|1362.13|1354.93|1347.87|1340.67|1362.25|1355.05|1341.8|1334.6|1078
1722270900000|2024-07-29 16:35:00|1347.9|1340.7|1352.98|1345.78|1353.11|1345.91|1345.7|1338.5|1033
1722271200000|2024-07-29 16:40:00|1353.04|1345.84|1348.01|1340.81|1353.14|1345.94|1345.76|1338.56|1001
1722271500000|2024-07-29 16:45:00|1347.98|1340.78|1352.28|1345.08|1355.16|1347.96|1347.15|1339.95|1020
1722271800000|2024-07-29 16:50:00|1352.27|1345.07|1351.14|1343.94|1353.12|1345.92|1349.1|1341.9|493
1722272100000|2024-07-29 16:55:00|1351.1|1343.9|1347.3|1340.1|1351.21|1344.01|1347.06|1339.86|796
1722272400000|2024-07-29 17:00:00|1347.35|1340.15|1352.11|1344.91|1354|1346.8|1343.81|1336.61|1010
1722272700000|2024-07-29 17:05:00|1352.09|1344.89|1357.68|1350.48|1358.1|1350.9|1350.05|1342.85|956
1722273000000|2024-07-29 17:10:00|1357.7|1350.5|1360.09|1352.89|1361.69|1354.49|1356.19|1348.99|813
1722273300000|2024-07-29 17:15:00|1360.14|1352.94|1355.05|1347.85|1360.68|1353.48|1354.99|1347.79|878
1722273600000|2024-07-29 17:20:00|1355.12|1347.92|1354.4|1347.2|1355.85|1348.65|1353.22|1346.02|786
1722273900000|2024-07-29 17:25:00|1354.35|1347.15|1354.06|1346.86|1355.85|1348.65|1352.62|1345.42|901
1722274200000|2024-07-29 17:30:00|1354.05|1346.85|1355.99|1348.79|1357.8|1350.6|1353.21|1346.01|944
1722274500000|2024-07-29 17:35:00|1355.94|1348.74|1352.17|1344.97|1355.94|1348.74|1351.97|1344.77|716
1722274800000|2024-07-29 17:40:00|1352.22|1345.02|1354.21|1347.01|1355.08|1347.88|1351.97|1344.77|849
1722275100000|2024-07-29 17:45:00|1354.23|1347.03|1358.08|1350.88|1359.64|1352.44|1354.08|1346.88|920
1722275400000|2024-07-29 17:50:00|1358.17|1350.97|1356.11|1348.91|1359.08|1351.88|1355.56|1348.36|885
1722275700000|2024-07-29 17:55:00|1356.1|1348.9|1355.98|1348.78|1357|1349.8|1354.26|1347.06|854
1722276000000|2024-07-29 18:00:00|1355.97|1348.77|1356.98|1349.78|1359.02|1351.82|1354.37|1347.17|968
1722276300000|2024-07-29 18:05:00|1357.04|1349.84|1359.28|1352.08|1360.15|1352.95|1356.28|1349.08|829
1722276600000|2024-07-29 18:10:00|1359.3|1352.1|1357.25|1350.05|1359.35|1352.15|1356.62|1349.42|728
1722276900000|2024-07-29 18:15:00|1357.26|1350.06|1358.19|1350.99|1358.25|1351.05|1354.9|1347.7|837
1722277200000|2024-07-29 18:20:00|1358.23|1351.03|1359.35|1352.15|1360.73|1353.53|1357.17|1349.97|853
1722277500000|2024-07-29 18:25:00|1359.4|1352.2|1356.12|1348.92|1360.07|1352.87|1355.95|1348.75|702
1722277800000|2024-07-29 18:30:00|1356.1|1348.9|1355.65|1348.45|1357.46|1350.26|1354.35|1347.15|777
1722278100000|2024-07-29 18:35:00|1355.7|1348.5|1359.12|1351.92|1359.35|1352.15|1355.17|1347.97|575
1722278400000|2024-07-29 18:40:00|1359.16|1351.96|1360.1|1352.9|1361.19|1353.99|1358.31|1351.11|633
1722278700000|2024-07-29 18:45:00|1360.09|1352.89|1362|1354.8|1363.1|1355.9|1359.99|1352.79|702
1722279000000|2024-07-29 18:50:00|1361.97|1354.77|1361.6|1354.4|1362.58|1355.38|1361|1353.8|722
1722279300000|2024-07-29 18:55:00|1361.56|1354.36|1362.95|1355.75|1363.29|1356.09|1360.95|1353.75|563
1722279600000|2024-07-29 19:00:00|1362.85|1355.65|1362.1|1354.9|1363.36|1356.16|1359.91|1352.71|670
1722279900000|2024-07-29 19:05:00|1362.06|1354.86|1361.73|1354.53|1362.7|1355.5|1361.1|1353.9|605
1722280200000|2024-07-29 19:10:00|1361.78|1354.58|1362.27|1355.07|1363.11|1355.91|1361.22|1354.02|620
1722280500000|2024-07-29 19:15:00|1362.22|1355.02|1362.7|1355.5|1363.3|1356.1|1360.1|1352.9|717
1722280800000|2024-07-29 19:20:00|1362.95|1355.75|1360.53|1353.33|1363.19|1355.99|1360.31|1353.11|730
1722281100000|2024-07-29 19:25:00|1360.5|1353.3|1360.06|1352.86|1360.93|1353.73|1359.89|1352.69|613
1722281400000|2024-07-29 19:30:00|1360.14|1352.94|1361.33|1354.13|1362.25|1355.05|1359.38|1352.18|705
1722281700000|2024-07-29 19:35:00|1361.35|1354.15|1364.29|1357.09|1364.86|1357.66|1361.12|1353.92|666
1722282000000|2024-07-29 19:40:00|1364.27|1357.07|1366.14|1358.94|1366.19|1358.99|1364.04|1356.84|533
1722282300000|2024-07-29 19:45:00|1366.09|1358.89|1363.21|1356.01|1366.48|1359.28|1363.04|1355.84|626
1722282600000|2024-07-29 19:50:00|1363.24|1356.04|1363.72|1356.52|1364.36|1357.16|1362.95|1355.75|683
1722282900000|2024-07-29 19:55:00|1363.6|1356.4|1363.29|1356.09|1363.74|1356.54|1362.25|1355.05|652
1722283200000|2024-07-29 20:00:00|1363.31|1356.11|1362.7|1355.5|1364.5|1357.3|1362.59|1355.39|770
1722283500000|2024-07-29 20:05:00|1362.76|1355.56|1362.86|1355.66|1363.73|1356.53|1362.25|1355.05|561
1722283800000|2024-07-29 20:10:00|1362.95|1355.75|1361.49|1354.29|1363.35|1356.15|1361.1|1353.9|480
1722284100000|2024-07-29 20:15:00|1361.55|1354.35|1361.35|1354.15|1362.15|1354.95|1360.16|1352.96|529
1722284400000|2024-07-29 20:20:00|1361.3|1354.1|1361.38|1354.18|1362.3|1355.1|1360.55|1353.35|490
1722284700000|2024-07-29 20:25:00|1361.36|1354.16|1362.13|1354.93|1363.63|1356.43|1361.24|1354.04|674
1722285000000|2024-07-29 20:30:00|1362.11|1354.91|1361.98|1354.78|1364.07|1356.87|1361.98|1354.78|679
1722285300000|2024-07-29 20:35:00|1361.9|1354.7|1361.47|1354.27|1363.23|1356.03|1361.29|1354.09|644
1722285600000|2024-07-29 20:40:00|1361.46|1354.26|1360.65|1353.45|1362.05|1354.85|1360.04|1352.84|267
1722285900000|2024-07-29 20:45:00|1360.66|1353.46|1360.11|1352.91|1361.29|1354.09|1359.32|1352.12|549
1722286200000|2024-07-29 20:50:00|1360.09|1352.89|1361.09|1353.89|1361.36|1354.16|1359.96|1352.76|544
1722286500000|2024-07-29 20:55:00|1361.16|1353.96|1366.49|1359.29|1367.85|1360.65|1361.09|1353.89|559
1722286800000|2024-07-29 21:00:00|1366.55|1359.35|1365.86|1358.66|1367.23|1360.03|1364.85|1357.65|555
1722287100000|2024-07-29 21:05:00|1365.87|1358.67|1360.25|1353.05|1366.35|1359.15|1360.25|1353.05|239
1722287400000|2024-07-29 21:10:00|1360.2|1353|1356.86|1349.66|1360.22|1353.02|1355.99|1348.79|266
1722287700000|2024-07-29 21:15:00|1356.9|1349.7|1357.36|1350.16|1358.54|1351.34|1356.04|1348.84|567
1722288000000|2024-07-29 21:20:00|1357.34|1350.14|1355.03|1347.83|1357.34|1350.14|1354.47|1347.27|183
1722288300000|2024-07-29 21:25:00|1355.06|1347.86|1356.11|1348.91|1357.59|1350.39|1355.06|1347.86|410
1722288600000|2024-07-29 21:30:00|1356.1|1348.9|1358.36|1351.16|1358.71|1351.51|1356.02|1348.82|330
1722288900000|2024-07-29 21:35:00|1358.34|1351.14|1359.36|1352.16|1359.59|1352.39|1358.12|1350.92|459
1722289200000|2024-07-29 21:40:00|1359.39|1352.19|1362.23|1355.03|1362.29|1355.09|1359.09|1351.89|383
1722289500000|2024-07-29 21:45:00|1362.21|1355.01|1361.1|1353.9|1362.21|1355.01|1361.1|1353.9|271
1722289800000|2024-07-29 21:50:00|1361.11|1353.91|1360.24|1353.04|1361.11|1353.91|1360.2|1353|421
1722290100000|2024-07-29 21:55:00|1360.23|1353.03|1363.15|1355.95|1364.24|1357.04|1360.21|1353.01|411
1722290400000|2024-07-29 22:00:00|1363.18|1355.98|1360.92|1353.72|1364.02|1356.82|1360.55|1353.35|486
1722290700000|2024-07-29 22:05:00|1360.71|1353.51|1362.07|1354.87|1362.12|1354.92|1360.08|1352.88|461
1722291000000|2024-07-29 22:10:00|1362.09|1354.89|1366.2|1359|1366.85|1359.65|1362.08|1354.88|507
1722291300000|2024-07-29 22:15:00|1366.19|1358.99|1371.3|1364.1|1371.84|1364.64|1366.05|1358.85|511
1722291600000|2024-07-29 22:20:00|1371.25|1364.05|1369.72|1362.52|1371.73|1364.53|1369.35|1362.15|423
1722291900000|2024-07-29 22:25:00|1369.7|1362.5|1366.9|1359.7|1369.7|1362.5|1366.39|1359.19|422
1722292200000|2024-07-29 22:30:00|1366.84|1359.64|1365.38|1358.18|1367.49|1360.29|1364.48|1357.28|390
1722292500000|2024-07-29 22:35:00|1365.43|1358.23|1362.97|1355.77|1365.78|1358.58|1362.97|1355.77|465
1722292800000|2024-07-29 22:40:00|1362.98|1355.78|1361.35|1354.15|1363.98|1356.78|1361.3|1354.1|398
1722293100000|2024-07-29 22:45:00|1361.4|1354.2|1360.44|1353.24|1361.85|1354.65|1360.4|1353.2|448
1722293400000|2024-07-29 22:50:00|1360.53|1353.33|1359.4|1352.2|1360.99|1353.79|1359.07|1351.87|272
1722293700000|2024-07-29 22:55:00|1359.33|1352.13|1360.5|1353.3|1361.48|1354.28|1359.3|1352.1|607
1722294000000|2024-07-29 23:00:00|1360.55|1353.35|1360.35|1353.15|1361.9|1354.7|1359.88|1352.68|557
1722294300000|2024-07-29 23:05:00|1360.33|1353.13|1359.26|1352.06|1362.76|1355.56|1359.06|1351.86|778
1722294600000|2024-07-29 23:10:00|1359.31|1352.11|1357.24|1350.04|1362.12|1354.92|1357.12|1349.92|760
1722294900000|2024-07-29 23:15:00|1357.25|1350.05|1357.26|1350.06|1359.69|1352.49|1353.39|1346.19|859
1722295200000|2024-07-29 23:20:00|1357.3|1350.1|1360.19|1352.99|1360.69|1353.49|1356.32|1349.12|896
1722295500000|2024-07-29 23:25:00|1360.21|1353.01|1363.91|1356.71|1364.1|1356.9|1360.21|1353.01|711
1722295800000|2024-07-29 23:30:00|1363.89|1356.69|1362.22|1355.02|1364.02|1356.82|1360.39|1353.19|690
1722296100000|2024-07-29 23:35:00|1362.76|1355.56|1359.14|1351.94|1362.88|1355.68|1358.35|1351.15|713
1722296400000|2024-07-29 23:40:00|1359.15|1351.95|1356.4|1349.2|1359.87|1352.67|1356.13|1348.93|526
1722296700000|2024-07-29 23:45:00|1356.35|1349.15|1356.02|1348.82|1357.74|1350.54|1355.12|1347.92|449
1722297000000|2024-07-29 23:50:00|1356.04|1348.84|1357.31|1350.11|1358.51|1351.31|1356|1348.8|688
1722297300000|2024-07-29 23:55:00|1357.33|1350.13|1357.05|1349.85|1358.85|1351.65|1356.73|1349.53|626
1722297600000|2024-07-30 00:00:00|1357.12|1349.92|1357.06|1349.86|1358.2|1351|1355.06|1347.86|808
1722297900000|2024-07-30 00:05:00|1357.07|1349.87|1361.08|1353.88|1361.2|1354|1355.91|1348.71|843
1722298200000|2024-07-30 00:10:00|1361.1|1353.9|1358.45|1351.25|1362.82|1355.62|1357.11|1349.91|885
1722298500000|2024-07-30 00:15:00|1358.5|1351.3|1355.05|1347.85|1361.01|1353.81|1354.97|1347.77|881
1722298800000|2024-07-30 00:20:00|1355.04|1347.84|1353.59|1346.39|1355.35|1348.15|1344.6|1337.4|1068
1722299100000|2024-07-30 00:25:00|1353.62|1346.42|1357.74|1350.54|1358.26|1351.06|1350.93|1343.73|963
1722299400000|2024-07-30 00:30:00|1357.76|1350.56|1362.7|1355.5|1363.19|1355.99|1355.74|1348.54|946
1722299700000|2024-07-30 00:35:00|1362.61|1355.41|1362.02|1354.82|1363.41|1356.21|1359.26|1352.06|943
1722300000000|2024-07-30 00:40:00|1362|1354.8|1360.88|1353.68|1363.02|1355.82|1360.08|1352.88|867
1722300300000|2024-07-30 00:45:00|1360.96|1353.76|1358.96|1351.76|1360.96|1353.76|1356.88|1349.68|831
1722300600000|2024-07-30 00:50:00|1359.02|1351.82|1363.17|1355.97|1363.93|1356.73|1358.52|1351.32|553
1722300900000|2024-07-30 00:55:00|1363.16|1355.96|1364.26|1357.06|1365.1|1357.9|1362.43|1355.23|705
1722301200000|2024-07-30 01:00:00|1364.21|1357.01|1365.08|1357.88|1365.65|1358.45|1363.15|1355.95|677
1722301500000|2024-07-30 01:05:00|1365.02|1357.82|1369.08|1361.88|1369.32|1362.12|1364.31|1357.11|514
1722301800000|2024-07-30 01:10:00|1369.13|1361.93|1373.31|1366.11|1374.19|1366.99|1368.97|1361.77|565
1722302100000|2024-07-30 01:15:00|1373.33|1366.13|1375.06|1367.86|1375.24|1368.04|1371|1363.8|754
1722302400000|2024-07-30 01:20:00|1375.1|1367.9|1379.24|1372.04|1380.1|1372.9|1373.82|1366.62|504
1722302700000|2024-07-30 01:25:00|1379.31|1372.11|1371.18|1363.98|1380.5|1373.3|1371.15|1363.95|770
1722303000000|2024-07-30 01:30:00|1371.15|1363.95|1369.3|1362.1|1373.16|1365.96|1369.12|1361.92|905
1722303300000|2024-07-30 01:35:00|1369.38|1362.18|1366.99|1359.79|1370.1|1362.9|1366.25|1359.05|824
1722303600000|2024-07-30 01:40:00|1367.01|1359.81|1364.26|1357.06|1367.53|1360.33|1363.88|1356.68|709
1722303900000|2024-07-30 01:45:00|1364.28|1357.08|1361.26|1354.06|1366.03|1358.83|1360.77|1353.57|825
1722304200000|2024-07-30 01:50:00|1361.28|1354.08|1360.65|1353.45|1362.09|1354.89|1357.4|1350.2|866
1722304500000|2024-07-30 01:55:00|1360.63|1353.43|1358.07|1350.87|1360.7|1353.5|1357.24|1350.04|731
1722304800000|2024-07-30 02:00:00|1358.02|1350.82|1362.29|1355.09|1363.86|1356.66|1357.31|1350.11|816
1722305100000|2024-07-30 02:05:00|1362.31|1355.11|1370.03|1362.83|1370.03|1362.83|1362.31|1355.11|720
1722305400000|2024-07-30 02:10:00|1370|1362.8|1367.17|1359.97|1370.74|1363.54|1366.26|1359.06|715
1722305700000|2024-07-30 02:15:00|1367.21|1360.01|1364.89|1357.69|1367.92|1360.72|1362.82|1355.62|728
1722306000000|2024-07-30 02:20:00|1364.88|1357.68|1358.91|1351.71|1365.17|1357.97|1358.34|1351.14|798
1722306300000|2024-07-30 02:25:00|1359.16|1351.96|1356.48|1349.28|1360.1|1352.9|1355.45|1348.25|673
1722306600000|2024-07-30 02:30:00|1356.33|1349.13|1356.08|1348.88|1360.08|1352.88|1356.05|1348.85|791
1722306900000|2024-07-30 02:35:00|1356.16|1348.96|1360.81|1353.61|1361.12|1353.92|1354.21|1347.01|752
1722307200000|2024-07-30 02:40:00|1360.83|1353.63|1361.88|1354.68|1362.03|1354.83|1360.32|1353.12|607
1722307500000|2024-07-30 02:45:00|1361.9|1354.7|1364.65|1357.45|1365.54|1358.34|1361.55|1354.35|743
1722307800000|2024-07-30 02:50:00|1364.75|1357.55|1364.09|1356.89|1366.52|1359.32|1363.73|1356.53|687
1722308100000|2024-07-30 02:55:00|1364.16|1356.96|1366|1358.8|1366.33|1359.13|1363.57|1356.37|647
1722308400000|2024-07-30 03:00:00|1365.97|1358.77|1368.95|1361.75|1369.5|1362.3|1365.02|1357.82|695
1722308700000|2024-07-30 03:05:00|1368.94|1361.74|1370.98|1363.78|1371.6|1364.4|1368.17|1360.97|614
1722309000000|2024-07-30 03:10:00|1371.24|1364.04|1371.38|1364.18|1372.97|1365.77|1370.97|1363.77|550
1722309300000|2024-07-30 03:15:00|1371.36|1364.16|1369.4|1362.2|1372.07|1364.87|1369.28|1362.08|538
1722309600000|2024-07-30 03:20:00|1369.36|1362.16|1372.29|1365.09|1372.48|1365.28|1369.29|1362.09|590
1722309900000|2024-07-30 03:25:00|1372.27|1365.07|1373.22|1366.02|1373.55|1366.35|1371.29|1364.09|596
1722310200000|2024-07-30 03:30:00|1373.12|1365.92|1375.49|1368.29|1376.1|1368.9|1372.97|1365.77|607
1722310500000|2024-07-30 03:35:00|1374.82|1367.62|1375.74|1368.54|1376.93|1369.73|1374.82|1367.62|557
1722310800000|2024-07-30 03:40:00|1375.75|1368.55|1380.08|1372.88|1380.87|1373.67|1375.6|1368.4|501
1722311100000|2024-07-30 03:45:00|1380.09|1372.89|1380.25|1373.05|1381.19|1373.99|1379.34|1372.14|575
1722311400000|2024-07-30 03:50:00|1380.22|1373.02|1379.38|1372.18|1380.85|1373.65|1378.93|1371.73|488
1722311700000|2024-07-30 03:55:00|1379.4|1372.2|1379.41|1372.21|1380.7|1373.5|1378.12|1370.92|367
1722312000000|2024-07-30 04:00:00|1379.39|1372.19|1379.61|1372.41|1380.9|1373.7|1379.39|1372.19|468
1722312300000|2024-07-30 04:05:00|1379.71|1372.51|1379.87|1372.67|1381.1|1373.9|1379.19|1371.99|524
1722312600000|2024-07-30 04:10:00|1379.72|1372.52|1381.93|1374.73|1381.93|1374.73|1379.1|1371.9|383
1722312900000|2024-07-30 04:15:00|1381.89|1374.69|1380.19|1372.99|1381.93|1374.73|1379.19|1371.99|529
1722313200000|2024-07-30 04:20:00|1380.21|1373.01|1380.35|1373.15|1381|1373.8|1379.19|1371.99|466
1722313500000|2024-07-30 04:25:00|1380.28|1373.08|1382.17|1374.97|1382.73|1375.53|1380.28|1373.08|405
1722313800000|2024-07-30 04:30:00|1382.59|1375.39|1380.3|1373.1|1383.08|1375.88|1379.66|1372.46|422
1722314100000|2024-07-30 04:35:00|1380.35|1373.15|1379.35|1372.15|1380.35|1373.15|1378.26|1371.06|373
1722314400000|2024-07-30 04:40:00|1379.3|1372.1|1380.91|1373.71|1381.48|1374.28|1377.19|1369.99|496
1722314700000|2024-07-30 04:45:00|1380.44|1373.24|1376.22|1369.02|1380.82|1373.62|1376.08|1368.88|634
1722315000000|2024-07-30 04:50:00|1376.23|1369.03|1376.35|1369.15|1377.44|1370.24|1375.13|1367.93|569
1722315300000|2024-07-30 04:55:00|1376.3|1369.1|1380.73|1373.53|1380.88|1373.68|1375.83|1368.63|543
1722315600000|2024-07-30 05:00:00|1380.69|1373.49|1380.06|1372.86|1381.04|1373.84|1377.09|1369.89|641
1722315900000|2024-07-30 05:05:00|1380.04|1372.84|1376.15|1368.95|1380.14|1372.94|1375.81|1368.61|611
1722316200000|2024-07-30 05:10:00|1375.48|1368.28|1373.38|1366.18|1375.99|1368.79|1373.17|1365.97|533
1722316500000|2024-07-30 05:15:00|1373.35|1366.15|1369.4|1362.2|1373.5|1366.3|1369.4|1362.2|656
1722316800000|2024-07-30 05:20:00|1369.65|1362.45|1367.71|1360.51|1370.34|1363.14|1367.1|1359.9|384
1722317100000|2024-07-30 05:25:00|1367.88|1360.68|1368.28|1361.08|1369.73|1362.53|1367.87|1360.67|599
1722317400000|2024-07-30 05:30:00|1368.35|1361.15|1366.14|1358.94|1369.36|1362.16|1366.14|1358.94|474
1722317700000|2024-07-30 05:35:00|1366.1|1358.9|1366.18|1358.98|1366.44|1359.24|1365.15|1357.95|557
1722318000000|2024-07-30 05:40:00|1366.16|1358.96|1368.19|1360.99|1368.9|1361.7|1365.22|1358.02|679
1722318300000|2024-07-30 05:45:00|1368.16|1360.96|1367.18|1359.98|1370|1362.8|1366.8|1359.6|607
1722318600000|2024-07-30 05:50:00|1367.1|1359.9|1367.05|1359.85|1368.73|1361.53|1366.51|1359.31|504
1722318900000|2024-07-30 05:55:00|1367.06|1359.86|1367.15|1359.95|1368.13|1360.93|1366.5|1359.3|602
1722319200000|2024-07-30 06:00:00|1367.1|1359.9|1366.12|1358.92|1368.05|1360.85|1365.08|1357.88|650
1722319500000|2024-07-30 06:05:00|1366.14|1358.94|1368.28|1361.08|1368.95|1361.75|1365.83|1358.63|594
1722319800000|2024-07-30 06:10:00|1368.25|1361.05|1368.02|1360.82|1368.99|1361.79|1367.45|1360.25|535
1722320100000|2024-07-30 06:15:00|1368.1|1360.9|1367.03|1359.83|1368.12|1360.92|1366.47|1359.27|456
1722320400000|2024-07-30 06:20:00|1366.5|1359.3|1368.14|1360.94|1370.19|1362.99|1366.1|1358.9|645
1722320700000|2024-07-30 06:25:00|1368.12|1360.92|1369.38|1362.18|1369.78|1362.58|1367.82|1360.62|520
1722321000000|2024-07-30 06:30:00|1369.43|1362.23|1370.06|1362.86|1371.1|1363.9|1368.99|1361.79|674
1722321300000|2024-07-30 06:35:00|1370.04|1362.84|1369.09|1361.89|1370.99|1363.79|1368.93|1361.73|546
1722321600000|2024-07-30 06:40:00|1369.1|1361.9|1366.15|1358.95|1369.18|1361.98|1366.13|1358.93|371
1722321900000|2024-07-30 06:45:00|1366.22|1359.02|1368.35|1361.15|1368.79|1361.59|1366.06|1358.86|446
1722322200000|2024-07-30 06:50:00|1368.45|1361.25|1368.12|1360.92|1368.7|1361.5|1367.85|1360.65|409
1722322500000|2024-07-30 06:55:00|1368.13|1360.93|1369.4|1362.2|1369.92|1362.72|1368.03|1360.83|458
1722322800000|2024-07-30 07:00:00|1369.37|1362.17|1371|1363.8|1371.59|1364.39|1369.35|1362.15|529
1722323100000|2024-07-30 07:05:00|1370.98|1363.78|1372.11|1364.91|1372.66|1365.46|1370.37|1363.17|510
1722323400000|2024-07-30 07:10:00|1372.1|1364.9|1372.2|1365|1372.97|1365.77|1371.55|1364.35|412
1722323700000|2024-07-30 07:15:00|1372.1|1364.9|1375.03|1367.83|1377|1369.8|1372.06|1364.86|568
1722324000000|2024-07-30 07:20:00|1374.84|1367.64|1372.35|1365.15|1375.9|1368.7|1372.25|1365.05|400
1722324300000|2024-07-30 07:25:00|1372.5|1365.3|1373.31|1366.11|1373.32|1366.12|1371.43|1364.23|489
1722324600000|2024-07-30 07:30:00|1373.05|1365.85|1372.45|1365.25|1374.18|1366.98|1372.05|1364.85|664
1722324900000|2024-07-30 07:35:00|1372.48|1365.28|1373.63|1366.43|1373.87|1366.67|1370.93|1363.73|505
1722325200000|2024-07-30 07:40:00|1373.58|1366.38|1376.17|1368.97|1376.98|1369.78|1373.38|1366.18|561
1722325500000|2024-07-30 07:45:00|1376.18|1368.98|1376.3|1369.1|1378.69|1371.49|1375.84|1368.64|746
1722325800000|2024-07-30 07:50:00|1376.35|1369.15|1375.73|1368.53|1377.9|1370.7|1375.2|1368|680
1722326100000|2024-07-30 07:55:00|1376.09|1368.89|1373.52|1366.32|1376.1|1368.9|1373.1|1365.9|528
1722326400000|2024-07-30 08:00:00|1373.46|1366.26|1375.13|1367.93|1376.05|1368.85|1372.22|1365.02|730
1722326700000|2024-07-30 08:05:00|1375.04|1367.84|1374.02|1366.82|1375.79|1368.59|1373.52|1366.32|477
1722327000000|2024-07-30 08:10:00|1374.04|1366.84|1373.26|1366.06|1374.23|1367.03|1372.89|1365.69|435
1722327300000|2024-07-30 08:15:00|1373.9|1366.7|1374.38|1367.18|1376|1368.8|1372.23|1365.03|708
1722327600000|2024-07-30 08:20:00|1374.49|1367.29|1370.44|1363.24|1375.4|1368.2|1370.16|1362.96|482
1722327900000|2024-07-30 08:25:00|1370.4|1363.2|1369.11|1361.91|1371.12|1363.92|1368.14|1360.94|439
1722328200000|2024-07-30 08:30:00|1368.81|1361.61|1368.48|1361.28|1369.15|1361.95|1367.83|1360.63|538
1722328500000|2024-07-30 08:35:00|1368.46|1361.26|1367.59|1360.39|1369.57|1362.37|1367|1359.8|526
1722328800000|2024-07-30 08:40:00|1367.62|1360.42|1367.46|1360.26|1369.85|1362.65|1367.1|1359.9|440
1722329100000|2024-07-30 08:45:00|1367.44|1360.24|1369.09|1361.89|1369.15|1361.95|1367.39|1360.19|389
1722329400000|2024-07-30 08:50:00|1369.11|1361.91|1364.39|1357.19|1369.11|1361.91|1364.37|1357.17|326
1722329700000|2024-07-30 08:55:00|1364.37|1357.17|1362.67|1355.47|1365.06|1357.86|1362.35|1355.15|376
1722330000000|2024-07-30 09:00:00|1362.68|1355.48|1364.48|1357.28|1365.59|1358.39|1362.57|1355.37|307
1722330300000|2024-07-30 09:05:00|1364.47|1357.27|1364.11|1356.91|1364.56|1357.36|1363.14|1355.94|404
1722330600000|2024-07-30 09:10:00|1364.61|1357.41|1364.39|1357.19|1366.44|1359.24|1364.01|1356.81|300
1722330900000|2024-07-30 09:15:00|1364.35|1357.15|1364.11|1356.91|1365.08|1357.88|1361.3|1354.1|334
1722331200000|2024-07-30 09:20:00|1364.1|1356.9|1363.15|1355.95|1365.83|1358.63|1362.81|1355.61|610
1722331500000|2024-07-30 09:25:00|1363.08|1355.88|1364.2|1357|1365.27|1358.07|1363.05|1355.85|533
1722331800000|2024-07-30 09:30:00|1364.77|1357.57|1362.03|1354.83|1365.06|1357.86|1361.11|1353.91|717
1722332100000|2024-07-30 09:35:00|1361.99|1354.79|1360.67|1353.47|1363.69|1356.49|1360.22|1353.02|501
1722332400000|2024-07-30 09:40:00|1360.56|1353.36|1361.28|1354.08|1361.86|1354.66|1360.13|1352.93|374
1722332700000|2024-07-30 09:45:00|1361.29|1354.09|1362.24|1355.04|1363.1|1355.9|1361.01|1353.81|608
1722333000000|2024-07-30 09:50:00|1362.25|1355.05|1360.51|1353.31|1363.04|1355.84|1359.45|1352.25|587
1722333300000|2024-07-30 09:55:00|1360.48|1353.28|1360.56|1353.36|1362.13|1354.93|1360.35|1353.15|587
1722333600000|2024-07-30 10:00:00|1360.49|1353.29|1359.32|1352.12|1361.85|1354.65|1359.3|1352.1|465
1722333900000|2024-07-30 10:05:00|1359.35|1352.15|1358.33|1351.13|1359.87|1352.67|1357.15|1349.95|552
1722334200000|2024-07-30 10:10:00|1358.35|1351.15|1356.36|1349.16|1360.13|1352.93|1355.94|1348.74|559
1722334500000|2024-07-30 10:15:00|1356.33|1349.13|1355.13|1347.93|1357.5|1350.3|1353.75|1346.55|535
1722334800000|2024-07-30 10:20:00|1355.15|1347.95|1354.16|1346.96|1355.79|1348.59|1353.1|1345.9|434
1722335100000|2024-07-30 10:25:00|1354.17|1346.97|1359.53|1352.33|1359.97|1352.77|1354.17|1346.97|720
1722335400000|2024-07-30 10:30:00|1359.6|1352.4|1359.1|1351.9|1361.41|1354.21|1358.35|1351.15|569
1722335700000|2024-07-30 10:35:00|1359.02|1351.82|1359.37|1352.17|1360.1|1352.9|1357.35|1350.15|710
1722336000000|2024-07-30 10:40:00|1359.5|1352.3|1364.89|1357.69|1364.96|1357.76|1359.48|1352.28|525
1722336300000|2024-07-30 10:45:00|1364.85|1357.65|1362.12|1354.92|1365.55|1358.35|1361.92|1354.72|514
1722336600000|2024-07-30 10:50:00|1362.62|1355.42|1360.33|1353.13|1364.13|1356.93|1360.25|1353.05|691
1722336900000|2024-07-30 10:55:00|1360.34|1353.14|1358.12|1350.92|1360.95|1353.75|1356.4|1349.2|537
1722337200000|2024-07-30 11:00:00|1358.11|1350.91|1358.97|1351.77|1359.08|1351.88|1357.02|1349.82|700
1722337500000|2024-07-30 11:05:00|1358.99|1351.79|1357.05|1349.85|1360.52|1353.32|1356.13|1348.93|601
1722337800000|2024-07-30 11:10:00|1357.12|1349.92|1354.16|1346.96|1357.8|1350.6|1354.1|1346.9|454
1722338100000|2024-07-30 11:15:00|1354.18|1346.98|1355.15|1347.95|1355.47|1348.27|1353.72|1346.52|635
1722338400000|2024-07-30 11:20:00|1355.13|1347.93|1357.22|1350.02|1357.85|1350.65|1355.03|1347.83|516
1722338700000|2024-07-30 11:25:00|1357.2|1350|1357|1349.8|1357.97|1350.77|1356.08|1348.88|402
1722339000000|2024-07-30 11:30:00|1356.84|1349.64|1356.29|1349.09|1357.31|1350.11|1354.12|1346.92|561
1722339300000|2024-07-30 11:35:00|1356.28|1349.08|1357.07|1349.87|1357.14|1349.94|1355.19|1347.99|595
1722339600000|2024-07-30 11:40:00|1357.09|1349.89|1360|1352.8|1360.84|1353.64|1356.97|1349.77|580
1722339900000|2024-07-30 11:45:00|1360.01|1352.81|1359.42|1352.22|1360.09|1352.89|1358.17|1350.97|473
1722340200000|2024-07-30 11:50:00|1359.43|1352.23|1357.35|1350.15|1359.91|1352.71|1357.19|1349.99|567
1722340500000|2024-07-30 11:55:00|1357.4|1350.2|1357.1|1349.9|1357.9|1350.7|1356.55|1349.35|447
1722340800000|2024-07-30 12:00:00|1357.08|1349.88|1357.08|1349.88|1357.22|1350.02|1354.43|1347.23|565
1722341100000|2024-07-30 12:05:00|1357|1349.8|1360.04|1352.84|1361.75|1354.55|1357|1349.8|662
1722341400000|2024-07-30 12:10:00|1359.99|1352.79|1358.15|1350.95|1360.96|1353.76|1358.15|1350.95|418
1722341700000|2024-07-30 12:15:00|1358.17|1350.97|1357.56|1350.36|1360.79|1353.59|1357.02|1349.82|541
1722342000000|2024-07-30 12:20:00|1357.76|1350.56|1356.23|1349.03|1358.83|1351.63|1355.63|1348.43|682
1722342300000|2024-07-30 12:25:00|1356.81|1349.61|1352.64|1345.44|1356.97|1349.77|1351.47|1344.27|572
1722342600000|2024-07-30 12:30:00|1352.54|1345.34|1355.15|1347.95|1356.64|1349.44|1352.5|1345.3|839
1722342900000|2024-07-30 12:35:00|1355.06|1347.86|1363.38|1356.18|1363.83|1356.63|1354.15|1346.95|716
1722343200000|2024-07-30 12:40:00|1363.29|1356.09|1367.18|1359.98|1369.06|1361.86|1362.24|1355.04|964
1722343500000|2024-07-30 12:45:00|1367.13|1359.93|1365.04|1357.84|1368.08|1360.88|1363.37|1356.17|900
1722343800000|2024-07-30 12:50:00|1365.05|1357.85|1366.78|1359.58|1367.55|1360.35|1363.95|1356.75|811
1722344100000|2024-07-30 12:55:00|1366.98|1359.78|1364.52|1357.32|1367.13|1359.93|1364.17|1356.97|671
1722344400000|2024-07-30 13:00:00|1364.46|1357.26|1365.2|1358|1365.79|1358.59|1363.28|1356.08|732
1722344700000|2024-07-30 13:05:00|1365.15|1357.95|1365.02|1357.82|1365.63|1358.43|1363.79|1356.59|648
1722345000000|2024-07-30 13:10:00|1365.03|1357.83|1365.12|1357.92|1367.1|1359.9|1365|1357.8|415
1722345300000|2024-07-30 13:15:00|1365.15|1357.95|1370.18|1362.98|1370.73|1363.53|1365.15|1357.95|99
1722345600000|2024-07-30 13:20:00|1370.23|1363.03|1367.59|1360.39|1371.1|1363.9|1366.3|1359.1|554
1722345900000|2024-07-30 13:25:00|1367.54|1360.34|1365.12|1357.92|1367.54|1360.34|1364.71|1357.51|583
1722346200000|2024-07-30 13:30:00|1365.15|1357.95|1365.55|1358.35|1367.85|1360.65|1361.18|1353.98|778
1722346500000|2024-07-30 13:35:00|1365.61|1358.41|1364.24|1357.04|1371.17|1363.97|1363.35|1356.15|884
1722346800000|2024-07-30 13:40:00|1364.3|1357.1|1361.38|1354.18|1365.69|1358.49|1361.08|1353.88|888
1722347100000|2024-07-30 13:45:00|1361.5|1354.3|1359.26|1352.06|1362.87|1355.67|1359.25|1352.05|729
1722347400000|2024-07-30 13:50:00|1359.79|1352.59|1356.72|1349.52|1359.9|1352.7|1356.38|1349.18|737
1722347700000|2024-07-30 13:55:00|1356.73|1349.53|1355.45|1348.25|1357.82|1350.62|1355.35|1348.15|543
1722348000000|2024-07-30 14:00:00|1355.4|1348.2|1354.15|1346.95|1355.9|1348.7|1350.66|1343.46|911
1722348300000|2024-07-30 14:05:00|1354.14|1346.94|1355.04|1347.84|1358.17|1350.97|1353.65|1346.45|576
1722348600000|2024-07-30 14:10:00|1355.03|1347.83|1356.08|1348.88|1356.16|1348.96|1352.06|1344.86|596
1722348900000|2024-07-30 14:15:00|1356.09|1348.89|1355.3|1348.1|1357.9|1350.7|1354.16|1346.96|857
1722349200000|2024-07-30 14:20:00|1355.37|1348.17|1355.69|1348.49|1357.21|1350.01|1354.44|1347.24|790
1722349500000|2024-07-30 14:25:00|1355.7|1348.5|1356.03|1348.83|1357.6|1350.4|1353.05|1345.85|855
1722349800000|2024-07-30 14:30:00|1356.02|1348.82|1357.3|1350.1|1358.47|1351.27|1355.93|1348.73|940
1722350100000|2024-07-30 14:35:00|1357.31|1350.11|1359.35|1352.15|1360.12|1352.92|1355.02|1347.82|947
1722350400000|2024-07-30 14:40:00|1359.5|1352.3|1355.5|1348.3|1360.27|1353.07|1354.99|1347.79|882
1722350700000|2024-07-30 14:45:00|1355.52|1348.32|1354.85|1347.65|1356.1|1348.9|1352.15|1344.95|809
1722351000000|2024-07-30 14:50:00|1354.81|1347.61|1354.16|1346.96|1357.02|1349.82|1353.9|1346.7|858
1722351300000|2024-07-30 14:55:00|1354.17|1346.97|1351.37|1344.17|1355.64|1348.44|1350.31|1343.11|832
1722351600000|2024-07-30 15:00:00|1351.33|1344.13|1352.16|1344.96|1353.19|1345.99|1346.79|1339.59|913
1722351900000|2024-07-30 15:05:00|1352.18|1344.98|1355.29|1348.09|1357.7|1350.5|1351.72|1344.52|932
1722352200000|2024-07-30 15:10:00|1355.2|1348|1356.09|1348.89|1356.94|1349.74|1355.13|1347.93|806
1722352500000|2024-07-30 15:15:00|1356.11|1348.91|1359.5|1352.3|1359.75|1352.55|1355.75|1348.55|731
1722352800000|2024-07-30 15:20:00|1359.44|1352.24|1359.37|1352.17|1360.44|1353.24|1358.7|1351.5|717
1722353100000|2024-07-30 15:25:00|1359.38|1352.18|1361.13|1353.93|1362.17|1354.97|1359.37|1352.17|830
1722353400000|2024-07-30 15:30:00|1361.11|1353.91|1360.06|1352.86|1361.47|1354.27|1358.9|1351.7|883
1722353700000|2024-07-30 15:35:00|1360.12|1352.92|1356.27|1349.07|1360.23|1353.03|1355.98|1348.78|831
1722354000000|2024-07-30 15:40:00|1356.3|1349.1|1356.67|1349.47|1357.87|1350.67|1355.62|1348.42|768
1722354300000|2024-07-30 15:45:00|1356.59|1349.39|1357.95|1350.75|1357.95|1350.75|1355.55|1348.35|561
1722354600000|2024-07-30 15:50:00|1357.71|1350.51|1359.06|1351.86|1360.35|1353.15|1357.68|1350.48|723
1722354900000|2024-07-30 15:55:00|1359.08|1351.88|1358.23|1351.03|1359.65|1352.45|1358.21|1351.01|631
1722355200000|2024-07-30 16:00:00|1358.25|1351.05|1356.03|1348.83|1358.31|1351.11|1355.16|1347.96|813
1722355500000|2024-07-30 16:05:00|1356.08|1348.88|1355.96|1348.76|1357.79|1350.59|1355.54|1348.34|745
1722355800000|2024-07-30 16:10:00|1355.95|1348.75|1357.38|1350.18|1357.48|1350.28|1355.41|1348.21|679
1722356100000|2024-07-30 16:15:00|1357.33|1350.13|1355.98|1348.78|1358.45|1351.25|1355.85|1348.65|509
1722356400000|2024-07-30 16:20:00|1356|1348.8|1356.1|1348.9|1356.43|1349.23|1353.97|1346.77|301
1722356700000|2024-07-30 16:25:00|1356.02|1348.82|1354.61|1347.41|1356.46|1349.26|1354.21|1347.01|439
1722357000000|2024-07-30 16:30:00|1354.52|1347.32|1353.73|1346.53|1354.7|1347.5|1352.84|1345.64|526
1722357300000|2024-07-30 16:35:00|1353.78|1346.58|1357.85|1350.65|1358.58|1351.38|1353.64|1346.44|690
1722357600000|2024-07-30 16:40:00|1358.01|1350.81|1359.35|1352.15|1360.58|1353.38|1357.75|1350.55|739
1722357900000|2024-07-30 16:45:00|1359.38|1352.18|1356.01|1348.81|1359.43|1352.23|1355.63|1348.43|758
1722358200000|2024-07-30 16:50:00|1355.94|1348.74|1351.46|1344.26|1356.27|1349.07|1351.46|1344.26|606
1722358500000|2024-07-30 16:55:00|1351.96|1344.76|1349.16|1341.96|1352.77|1345.57|1349.03|1341.83|666
1722358800000|2024-07-30 17:00:00|1349.07|1341.87|1343.04|1335.84|1349.55|1342.35|1342.24|1335.04|711
1722359100000|2024-07-30 17:05:00|1343.07|1335.87|1342.04|1334.84|1344.1|1336.9|1339.19|1331.99|931
1722359400000|2024-07-30 17:10:00|1342.02|1334.82|1342.02|1334.82|1343.1|1335.9|1340.38|1333.18|753
1722359700000|2024-07-30 17:15:00|1342|1334.8|1335.99|1328.79|1342.12|1334.92|1335.09|1327.89|874
1722360000000|2024-07-30 17:20:00|1336.05|1328.85|1335.67|1328.47|1338.97|1331.77|1334.77|1327.57|834
1722360300000|2024-07-30 17:25:00|1335.57|1328.37|1335.4|1328.2|1337.3|1330.1|1334.98|1327.78|646
1722360600000|2024-07-30 17:30:00|1335.44|1328.24|1336.11|1328.91|1336.7|1329.5|1334.32|1327.12|799
1722360900000|2024-07-30 17:35:00|1336.09|1328.89|1334.27|1327.07|1336.09|1328.89|1330.31|1323.11|942
1722361200000|2024-07-30 17:40:00|1334.21|1327.01|1336.05|1328.85|1336.13|1328.93|1331.86|1324.66|932
1722361500000|2024-07-30 17:45:00|1336.06|1328.86|1335.95|1328.75|1338.84|1331.64|1335.34|1328.14|893
1722361800000|2024-07-30 17:50:00|1335.98|1328.78|1330.97|1323.77|1336.2|1329|1330.11|1322.91|893
1722362100000|2024-07-30 17:55:00|1330.98|1323.78|1331.12|1323.92|1332.54|1325.34|1329.81|1322.61|852
1722362400000|2024-07-30 18:00:00|1331.14|1323.94|1326.15|1318.95|1331.18|1323.98|1325.19|1317.99|868
1722362700000|2024-07-30 18:05:00|1326.17|1318.97|1325.31|1318.11|1328.13|1320.93|1325.1|1317.9|904
1722363000000|2024-07-30 18:10:00|1325.33|1318.13|1331.06|1323.86|1332.11|1324.91|1324.53|1317.33|833
1722363300000|2024-07-30 18:15:00|1331.12|1323.92|1329.94|1322.74|1332.92|1325.72|1327.68|1320.48|956
1722363600000|2024-07-30 18:20:00|1330.04|1322.84|1330.92|1323.72|1331.64|1324.44|1329.06|1321.86|787
1722363900000|2024-07-30 18:25:00|1330.97|1323.77|1333.12|1325.92|1333.86|1326.66|1330.85|1323.65|854
1722364200000|2024-07-30 18:30:00|1333.07|1325.87|1330.18|1322.98|1334|1326.8|1327.12|1319.92|953
1722364500000|2024-07-30 18:35:00|1330.12|1322.92|1331.09|1323.89|1333.08|1325.88|1329.63|1322.43|861
1722364800000|2024-07-30 18:40:00|1331.12|1323.92|1324.12|1316.92|1331.13|1323.93|1324.02|1316.82|833
1722365100000|2024-07-30 18:45:00|1324.05|1316.85|1326.07|1318.87|1326.33|1319.13|1322.11|1314.91|865
1722365400000|2024-07-30 18:50:00|1326.02|1318.82|1326.48|1319.28|1328.63|1321.43|1325.91|1318.71|896
1722365700000|2024-07-30 18:55:00|1326.5|1319.3|1326.98|1319.78|1327.75|1320.55|1325.75|1318.55|818
1722366000000|2024-07-30 19:00:00|1327.03|1319.83|1322.1|1314.9|1327.03|1319.83|1322.1|1314.9|736
1722366300000|2024-07-30 19:05:00|1322.09|1314.89|1318.44|1311.24|1322.13|1314.93|1318|1310.8|911
1722366600000|2024-07-30 19:10:00|1318.42|1311.22|1316.38|1309.18|1319.21|1312.01|1314.15|1306.95|869
1722366900000|2024-07-30 19:15:00|1316.43|1309.23|1317.32|1310.12|1317.83|1310.63|1314.66|1307.46|909
1722367200000|2024-07-30 19:20:00|1317.73|1310.53|1317.23|1310.03|1319.36|1312.16|1315.35|1308.15|821
1722367500000|2024-07-30 19:25:00|1317.22|1310.02|1313.97|1306.77|1317.24|1310.04|1311.28|1304.08|911
1722367800000|2024-07-30 19:30:00|1313.99|1306.79|1316.97|1309.77|1317.91|1310.71|1311.96|1304.76|914
1722368100000|2024-07-30 19:35:00|1316.91|1309.71|1317.05|1309.85|1318.35|1311.15|1315.07|1307.87|948
1722368400000|2024-07-30 19:40:00|1316.87|1309.67|1312.96|1305.76|1317.96|1310.76|1312.93|1305.73|940
1722368700000|2024-07-30 19:45:00|1312.99|1305.79|1318.53|1311.33|1319.19|1311.99|1312.95|1305.75|918
1722369000000|2024-07-30 19:50:00|1318.6|1311.4|1317.38|1310.18|1318.74|1311.54|1316.29|1309.09|748
1722369300000|2024-07-30 19:55:00|1317.35|1310.15|1318.01|1310.81|1320.28|1313.08|1316.95|1309.75|814
1722369600000|2024-07-30 20:00:00|1318.06|1310.86|1310.39|1303.19|1318.07|1310.87|1310.2|1303|928
1722369900000|2024-07-30 20:05:00|1310.31|1303.11|1303.97|1296.77|1311.45|1304.25|1302.29|1295.09|921
1722370200000|2024-07-30 20:10:00|1303.95|1296.75|1309.33|1302.13|1310.1|1302.9|1302.9|1295.7|982
1722370500000|2024-07-30 20:15:00|1309.4|1302.2|1314.62|1307.42|1315.01|1307.81|1307.09|1299.89|965
1722370800000|2024-07-30 20:20:00|1314.57|1307.37|1318.02|1310.82|1319.1|1311.9|1314.57|1307.37|904
1722371100000|2024-07-30 20:25:00|1318.05|1310.85|1316.95|1309.75|1320.18|1312.98|1316.69|1309.49|831
1722371400000|2024-07-30 20:30:00|1316.99|1309.79|1319.27|1312.07|1319.35|1312.15|1316.16|1308.96|900
1722371700000|2024-07-30 20:35:00|1319.56|1312.36|1319.14|1311.94|1320.24|1313.04|1318.62|1311.42|733
1722372000000|2024-07-30 20:40:00|1319.13|1311.93|1319.36|1312.16|1321.83|1314.63|1318.49|1311.29|666
1722372300000|2024-07-30 20:45:00|1319.43|1312.23|1320.86|1313.66|1321.14|1313.94|1318.91|1311.71|849
1722372600000|2024-07-30 20:50:00|1320.84|1313.64|1314.81|1307.61|1320.84|1313.64|1314.6|1307.4|826
1722372900000|2024-07-30 20:55:00|1314.78|1307.58|1316.2|1309|1317.02|1309.82|1314.75|1307.55|774
1722373200000|2024-07-30 21:00:00|1316.22|1309.02|1312.34|1305.14|1316.22|1309.02|1311.99|1304.79|727
1722373500000|2024-07-30 21:05:00|1312.32|1305.12|1309.17|1301.97|1312.44|1305.24|1309.15|1301.95|671
1722373800000|2024-07-30 21:10:00|1309.15|1301.95|1310.18|1302.98|1310.3|1303.1|1308.2|1301|451
1722374100000|2024-07-30 21:15:00|1310.26|1303.06|1307.29|1300.09|1310.71|1303.51|1307.2|1300|676
1722374400000|2024-07-30 21:20:00|1307.26|1300.06|1304.58|1297.38|1308.5|1301.3|1304.21|1297.01|368
1722374700000|2024-07-30 21:25:00|1304.57|1297.37|1308.48|1301.28|1308.48|1301.28|1304.29|1297.09|432
1722375000000|2024-07-30 21:30:00|1308.49|1301.29|1312.11|1304.91|1312.11|1304.91|1308.44|1301.24|364
1722375300000|2024-07-30 21:35:00|1312.09|1304.89|1312.2|1305|1312.36|1305.16|1312.06|1304.86|190
1722375600000|2024-07-30 21:40:00|1312.18|1304.98|1311.06|1303.86|1312.2|1305|1311.06|1303.86|297
1722375900000|2024-07-30 21:45:00|1311.12|1303.92|1311.47|1304.27|1311.48|1304.28|1310.04|1302.84|157
1722376200000|2024-07-30 21:50:00|1311.49|1304.29|1312.04|1304.84|1312.04|1304.84|1311.41|1304.21|433
1722376500000|2024-07-30 21:55:00|1312.05|1304.85|1326.11|1318.91|1327.79|1320.59|1311.46|1304.26|262
1722376800000|2024-07-30 22:00:00|1325.88|1318.68|1323.28|1316.08|1326.29|1319.09|1322.18|1314.98|626
1722377100000|2024-07-30 22:05:00|1323.33|1316.13|1317.04|1309.84|1323.55|1316.35|1315.33|1308.13|517
1722377400000|2024-07-30 22:10:00|1317.06|1309.86|1318.4|1311.2|1319.05|1311.85|1316.85|1309.65|474
1722377700000|2024-07-30 22:15:00|1318.38|1311.18|1320.95|1313.75|1321.15|1313.95|1317.95|1310.75|532
1722378000000|2024-07-30 22:20:00|1320.9|1313.7|1322.34|1315.14|1322.34|1315.14|1318.7|1311.5|439
1722378300000|2024-07-30 22:25:00|1322.24|1315.04|1322.29|1315.09|1324.24|1317.04|1321.96|1314.76|484
1722378600000|2024-07-30 22:30:00|1322.27|1315.07|1319.38|1312.18|1322.59|1315.39|1319.19|1311.99|567
1722378900000|2024-07-30 22:35:00|1319.37|1312.17|1320.12|1312.92|1320.65|1313.45|1318.85|1311.65|594
1722379200000|2024-07-30 22:40:00|1320.14|1312.94|1321.59|1314.39|1322.25|1315.05|1320.11|1312.91|461
1722379500000|2024-07-30 22:45:00|1321.45|1314.25|1319.46|1312.26|1321.95|1314.75|1318.67|1311.47|556
1722379800000|2024-07-30 22:50:00|1319.55|1312.35|1320.4|1313.2|1321.27|1314.07|1319.14|1311.94|596
1722380100000|2024-07-30 22:55:00|1320.55|1313.35|1322.03|1314.83|1322.14|1314.94|1320.47|1313.27|510
1722380400000|2024-07-30 23:00:00|1322.01|1314.81|1325.07|1317.87|1326.05|1318.85|1321.85|1314.65|440
1722380700000|2024-07-30 23:05:00|1325.05|1317.85|1323.67|1316.47|1326.16|1318.96|1323.16|1315.96|573
1722381000000|2024-07-30 23:10:00|1323.7|1316.5|1321.03|1313.83|1324.35|1317.15|1320.85|1313.65|527
1722381300000|2024-07-30 23:15:00|1321.01|1313.81|1320.84|1313.64|1322.1|1314.9|1320.2|1313|594
1722381600000|2024-07-30 23:20:00|1321.11|1313.91|1321.45|1314.25|1322.7|1315.5|1320.69|1313.49|548
1722381900000|2024-07-30 23:25:00|1321.55|1314.35|1320.07|1312.87|1323.26|1316.06|1319.87|1312.67|574
1722382200000|2024-07-30 23:30:00|1320.1|1312.9|1320.19|1312.99|1321.43|1314.23|1318.82|1311.62|507
1722382500000|2024-07-30 23:35:00|1320.23|1313.03|1318.49|1311.29|1320.25|1313.05|1317.75|1310.55|486
1722382800000|2024-07-30 23:40:00|1318.48|1311.28|1320.17|1312.97|1320.43|1313.23|1317.96|1310.76|473
1722383100000|2024-07-30 23:45:00|1320.27|1313.07|1319.37|1312.17|1320.27|1313.07|1317.35|1310.15|312
1722383400000|2024-07-30 23:50:00|1319.35|1312.15|1317.44|1310.24|1319.37|1312.17|1316.71|1309.51|399
1722383700000|2024-07-30 23:55:00|1317.39|1310.19|1317.37|1310.17|1318.35|1311.15|1317.01|1309.81|425
1722384000000|2024-07-31 00:00:00|1317.35|1310.15|1316.06|1308.86|1317.48|1310.28|1314.92|1307.72|578
1722384300000|2024-07-31 00:05:00|1315.97|1308.77|1315.55|1308.35|1317.55|1310.35|1315.02|1307.82|624
1722384600000|2024-07-31 00:10:00|1315.4|1308.2|1312.85|1305.65|1315.48|1308.28|1312.79|1305.59|469
1722384900000|2024-07-31 00:15:00|1312.86|1305.66|1313.55|1306.35|1314.28|1307.08|1312.2|1305|660
1722385200000|2024-07-31 00:20:00|1313.58|1306.38|1312.43|1305.23|1315.71|1308.51|1311.8|1304.6|729
1722385500000|2024-07-31 00:25:00|1312.47|1305.27|1312.23|1305.03|1313.55|1306.35|1311.43|1304.23|598
1722385800000|2024-07-31 00:30:00|1312.25|1305.05|1318.5|1311.3|1320.27|1313.07|1312.1|1304.9|793
1722386100000|2024-07-31 00:35:00|1318.53|1311.33|1321.1|1313.9|1322.25|1315.05|1318.53|1311.33|788
1722386400000|2024-07-31 00:40:00|1321.09|1313.89|1326.15|1318.95|1326.15|1318.95|1320.71|1313.51|515
1722386700000|2024-07-31 00:45:00|1326.26|1319.06|1326.58|1319.38|1327.03|1319.83|1324.14|1316.94|858
1722387000000|2024-07-31 00:50:00|1326.65|1319.45|1327.74|1320.54|1327.75|1320.55|1326.35|1319.15|699
1722387300000|2024-07-31 00:55:00|1327.61|1320.41|1331.17|1323.97|1331.84|1324.64|1326.42|1319.22|710
1722387600000|2024-07-31 01:00:00|1331.15|1323.95|1334.19|1326.99|1334.33|1327.13|1330.35|1323.15|730
1722387900000|2024-07-31 01:05:00|1334.11|1326.91|1332.33|1325.13|1334.63|1327.43|1331.13|1323.93|808
1722388200000|2024-07-31 01:10:00|1332.3|1325.1|1333.38|1326.18|1333.63|1326.43|1331.94|1324.74|684
1722388500000|2024-07-31 01:15:00|1333.43|1326.23|1333.13|1325.93|1335.33|1328.13|1331.37|1324.17|693
1722388800000|2024-07-31 01:20:00|1333.11|1325.91|1330.56|1323.36|1333.28|1326.08|1330.15|1322.95|602
1722389100000|2024-07-31 01:25:00|1330.54|1323.34|1329.77|1322.57|1331.35|1324.15|1329.17|1321.97|632
1722389400000|2024-07-31 01:30:00|1329.8|1322.6|1324.42|1317.22|1330.56|1323.36|1324.26|1317.06|597
1722389700000|2024-07-31 01:35:00|1324.39|1317.19|1326.5|1319.3|1326.66|1319.46|1323.67|1316.47|648
1722390000000|2024-07-31 01:40:00|1326.47|1319.27|1326.07|1318.87|1327.4|1320.2|1323.95|1316.75|619
1722390300000|2024-07-31 01:45:00|1326.08|1318.88|1328.73|1321.53|1328.89|1321.69|1325.18|1317.98|712
1722390600000|2024-07-31 01:50:00|1328.81|1321.61|1328.28|1321.08|1329.1|1321.9|1326.47|1319.27|571
1722390900000|2024-07-31 01:55:00|1328.29|1321.09|1329.4|1322.2|1329.59|1322.39|1328.29|1321.09|652
1722391200000|2024-07-31 02:00:00|1329.39|1322.19|1331.9|1324.7|1332.28|1325.08|1329.19|1321.99|604
1722391500000|2024-07-31 02:05:00|1332.1|1324.9|1330.31|1323.11|1332.34|1325.14|1330.22|1323.02|579
1722391800000|2024-07-31 02:10:00|1330.32|1323.12|1327.09|1319.89|1330.64|1323.44|1326.96|1319.76|513
1722392100000|2024-07-31 02:15:00|1327.06|1319.86|1327.27|1320.07|1328.95|1321.75|1326.96|1319.76|593
1722392400000|2024-07-31 02:20:00|1327.25|1320.05|1328.46|1321.26|1328.58|1321.38|1326.33|1319.13|583
1722392700000|2024-07-31 02:25:00|1328.41|1321.21|1335.51|1328.31|1335.69|1328.49|1328.41|1321.21|732
1722393000000|2024-07-31 02:30:00|1335.48|1328.28|1333.18|1325.98|1335.53|1328.33|1333.15|1325.95|629
1722393300000|2024-07-31 02:35:00|1333.19|1325.99|1328.39|1321.19|1333.19|1325.99|1328.21|1321.01|570
1722393600000|2024-07-31 02:40:00|1328.42|1321.22|1331.24|1324.04|1331.29|1324.09|1328.03|1320.83|624
1722393900000|2024-07-31 02:45:00|1331.25|1324.05|1329.14|1321.94|1331.3|1324.1|1328.88|1321.68|675
1722394200000|2024-07-31 02:50:00|1329.15|1321.95|1326.35|1319.15|1329.3|1322.1|1325.28|1318.08|340
1722394500000|2024-07-31 02:55:00|1326.37|1319.17|1327.4|1320.2|1328.81|1321.61|1325.92|1318.72|373
1722394800000|2024-07-31 03:00:00|1327.36|1320.16|1328.58|1321.38|1328.83|1321.63|1325.35|1318.15|613
1722395100000|2024-07-31 03:05:00|1328.6|1321.4|1329.44|1322.24|1329.92|1322.72|1328.31|1321.11|656
1722395400000|2024-07-31 03:10:00|1329.47|1322.27|1331.79|1324.59|1332.62|1325.42|1328.25|1321.05|702
1722395700000|2024-07-31 03:15:00|1331.78|1324.58|1329.06|1321.86|1332.43|1325.23|1328.57|1321.37|460
1722396000000|2024-07-31 03:20:00|1329.05|1321.85|1327.68|1320.48|1329.63|1322.43|1327.29|1320.09|654
1722396300000|2024-07-31 03:25:00|1327.69|1320.49|1328.23|1321.03|1329.61|1322.41|1327.69|1320.49|431
1722396600000|2024-07-31 03:30:00|1328.24|1321.04|1330.58|1323.38|1331.53|1324.33|1328.24|1321.04|307
1722396900000|2024-07-31 03:35:00|1330.57|1323.37|1333.37|1326.17|1333.53|1326.33|1330.34|1323.14|437
1722397200000|2024-07-31 03:40:00|1333.36|1326.16|1330.66|1323.46|1333.74|1326.54|1330.46|1323.26|458
1722397500000|2024-07-31 03:45:00|1330.6|1323.4|1329.79|1322.59|1331.86|1324.66|1329.59|1322.39|552
1722397800000|2024-07-31 03:50:00|1329.85|1322.65|1326.54|1319.34|1330.13|1322.93|1326.54|1319.34|477
1722398100000|2024-07-31 03:55:00|1327.03|1319.83|1329.61|1322.41|1329.94|1322.74|1327.03|1319.83|577
1722398400000|2024-07-31 04:00:00|1329.52|1322.32|1328.63|1321.43|1329.63|1322.43|1328.18|1320.98|659
1722398700000|2024-07-31 04:05:00|1328.61|1321.41|1327.4|1320.2|1328.87|1321.67|1327.16|1319.96|586
1722399000000|2024-07-31 04:10:00|1327.45|1320.25|1326.19|1318.99|1327.77|1320.57|1325.11|1317.91|730
1722399300000|2024-07-31 04:15:00|1326.15|1318.95|1325.75|1318.55|1327.31|1320.11|1325.24|1318.04|743
1722399600000|2024-07-31 04:20:00|1325.74|1318.54|1326.77|1319.57|1329.65|1322.45|1325.74|1318.54|665
1722399900000|2024-07-31 04:25:00|1326.8|1319.6|1326.16|1318.96|1327.73|1320.53|1326.05|1318.85|605
1722400200000|2024-07-31 04:30:00|1326.15|1318.95|1324.29|1317.09|1326.16|1318.96|1323.75|1316.55|425
1722400500000|2024-07-31 04:35:00|1324.26|1317.06|1321.59|1314.39|1324.32|1317.12|1321.25|1314.05|568
1722400800000|2024-07-31 04:40:00|1321.52|1314.32|1322.44|1315.24|1323.6|1316.4|1321.3|1314.1|634
1722401100000|2024-07-31 04:45:00|1322.46|1315.26|1319.2|1312|1322.98|1315.78|1319.19|1311.99|617
1722401400000|2024-07-31 04:50:00|1319.48|1312.28|1317.97|1310.77|1320.48|1313.28|1317.92|1310.72|738
1722401700000|2024-07-31 04:55:00|1317.95|1310.75|1323.14|1315.94|1323.5|1316.3|1316.35|1309.15|653
1722402000000|2024-07-31 05:00:00|1323.15|1315.95|1318.76|1311.56|1323.34|1316.14|1318.17|1310.97|799
1722402300000|2024-07-31 05:05:00|1318.75|1311.55|1314.47|1307.27|1318.8|1311.6|1313.17|1305.97|695
1722402600000|2024-07-31 05:10:00|1314.45|1307.25|1317.22|1310.02|1317.78|1310.58|1313.85|1306.65|546
1722402900000|2024-07-31 05:15:00|1317.17|1309.97|1315.28|1308.08|1317.66|1310.46|1315.03|1307.83|722
1722403200000|2024-07-31 05:20:00|1315.31|1308.11|1314.25|1307.05|1316.11|1308.91|1313.39|1306.19|781
1722403500000|2024-07-31 05:25:00|1314.39|1307.19|1319.31|1312.11|1320.05|1312.85|1314.1|1306.9|780
1722403800000|2024-07-31 05:30:00|1319.27|1312.07|1322.22|1315.02|1323.86|1316.66|1319.1|1311.9|741
1722404100000|2024-07-31 05:35:00|1322.17|1314.97|1322.36|1315.16|1323.97|1316.77|1322.11|1314.91|771
1722404400000|2024-07-31 05:40:00|1322.33|1315.13|1324.22|1317.02|1324.8|1317.6|1321.93|1314.73|634
1722404700000|2024-07-31 05:45:00|1324.43|1317.23|1326.56|1319.36|1326.79|1319.59|1323.19|1315.99|601
1722405000000|2024-07-31 05:50:00|1326.79|1319.59|1331.48|1324.28|1334.25|1327.05|1326.31|1319.11|730
1722405300000|2024-07-31 05:55:00|1331.37|1324.17|1330.13|1322.93|1333.13|1325.93|1329.96|1322.76|789
1722405600000|2024-07-31 06:00:00|1330.26|1323.06|1332.13|1324.93|1333.7|1326.5|1329.14|1321.94|966
1722405900000|2024-07-31 06:05:00|1332.16|1324.96|1337.35|1330.15|1338.55|1331.35|1331.19|1323.99|730
1722406200000|2024-07-31 06:10:00|1337.4|1330.2|1340.36|1333.16|1344.94|1337.74|1337.28|1330.08|730
1722406500000|2024-07-31 06:15:00|1340.39|1333.19|1335.05|1327.85|1341.33|1334.13|1333.53|1326.33|830
1722406800000|2024-07-31 06:20:00|1335.06|1327.86|1335.3|1328.1|1337.12|1329.92|1334.16|1326.96|812
1722407100000|2024-07-31 06:25:00|1335.35|1328.15|1335.3|1328.1|1338.1|1330.9|1335.1|1327.9|627
1722407400000|2024-07-31 06:30:00|1335.35|1328.15|1336.29|1329.09|1337.92|1330.72|1334.32|1327.12|830
1722407700000|2024-07-31 06:35:00|1336.35|1329.15|1336.21|1329.01|1337.22|1330.02|1335.03|1327.83|789
1722408000000|2024-07-31 06:40:00|1336.23|1329.03|1338.08|1330.88|1339.05|1331.85|1336.23|1329.03|731
1722408300000|2024-07-31 06:45:00|1338.11|1330.91|1337.25|1330.05|1338.9|1331.7|1336.98|1329.78|666
1722408600000|2024-07-31 06:50:00|1337.18|1329.98|1338.65|1331.45|1338.82|1331.62|1337.08|1329.88|634
1722408900000|2024-07-31 06:55:00|1338.73|1331.53|1336.28|1329.08|1339.33|1332.13|1336.25|1329.05|729
1722409200000|2024-07-31 07:00:00|1336.29|1329.09|1336.18|1328.98|1336.9|1329.7|1334.85|1327.65|814
1722409500000|2024-07-31 07:05:00|1336.2|1329|1337.02|1329.82|1338.03|1330.83|1335.11|1327.91|703
1722409800000|2024-07-31 07:10:00|1337.03|1329.83|1335.05|1327.85|1337.03|1329.83|1334.09|1326.89|631
1722410100000|2024-07-31 07:15:00|1335.04|1327.84|1336.26|1329.06|1337.35|1330.15|1335.03|1327.83|430
1722410400000|2024-07-31 07:20:00|1336.3|1329.1|1336.18|1328.98|1338.1|1330.9|1336.01|1328.81|407
1722410700000|2024-07-31 07:25:00|1336.1|1328.9|1334.26|1327.06|1336.1|1328.9|1334.26|1327.06|393
1722411000000|2024-07-31 07:30:00|1334.2|1327|1333.14|1325.94|1334.24|1327.04|1332.21|1325.01|583
1722411300000|2024-07-31 07:35:00|1333.13|1325.93|1333.35|1326.15|1334.21|1327.01|1333.03|1325.83|665
1722411600000|2024-07-31 07:40:00|1333.28|1326.08|1335.52|1328.32|1335.57|1328.37|1333.04|1325.84|544
1722411900000|2024-07-31 07:45:00|1335.55|1328.35|1337.87|1330.67|1337.96|1330.76|1335.51|1328.31|546
1722412200000|2024-07-31 07:50:00|1337.77|1330.57|1335.21|1328.01|1338.41|1331.21|1335.17|1327.97|467
1722412500000|2024-07-31 07:55:00|1335.29|1328.09|1334.07|1326.87|1336.44|1329.24|1333.93|1326.73|657
1722412800000|2024-07-31 08:00:00|1334.09|1326.89|1332.05|1324.85|1335.18|1327.98|1332.05|1324.85|563
1722413100000|2024-07-31 08:05:00|1332.28|1325.08|1320.42|1313.22|1332.3|1325.1|1320.42|1313.22|688
1722413400000|2024-07-31 08:10:00|1320.45|1313.25|1320.14|1312.94|1322.02|1314.82|1319.01|1311.81|563
1722413700000|2024-07-31 08:15:00|1320.11|1312.91|1323.15|1315.95|1323.25|1316.05|1319.64|1312.44|664
1722414000000|2024-07-31 08:20:00|1323.19|1315.99|1324.15|1316.95|1326.1|1318.9|1323.19|1315.99|667
1722414300000|2024-07-31 08:25:00|1324.07|1316.87|1323.98|1316.78|1324.5|1317.3|1322.84|1315.64|598
1722414600000|2024-07-31 08:30:00|1323.91|1316.71|1325.17|1317.97|1325.75|1318.55|1323.12|1315.92|539
1722414900000|2024-07-31 08:35:00|1325.15|1317.95|1326.13|1318.93|1327.05|1319.85|1324.71|1317.51|657
1722415200000|2024-07-31 08:40:00|1326.12|1318.92|1325.22|1318.02|1326.48|1319.28|1325.06|1317.86|538
1722415500000|2024-07-31 08:45:00|1325.24|1318.04|1323.53|1316.33|1325.83|1318.63|1322.88|1315.68|553
1722415800000|2024-07-31 08:50:00|1323.61|1316.41|1324.14|1316.94|1325.58|1318.38|1323.42|1316.22|642
1722416100000|2024-07-31 08:55:00|1324.15|1316.95|1322.43|1315.23|1325.3|1318.1|1322.31|1315.11|590
1722416400000|2024-07-31 09:00:00|1322.41|1315.21|1322.74|1315.54|1323.12|1315.92|1321.6|1314.4|619
1722416700000|2024-07-31 09:05:00|1322.73|1315.53|1322.12|1314.92|1322.9|1315.7|1321.79|1314.59|610
1722417000000|2024-07-31 09:10:00|1322.1|1314.9|1322.08|1314.88|1322.39|1315.19|1321.09|1313.89|374
1722417300000|2024-07-31 09:15:00|1322.05|1314.85|1323.3|1316.1|1323.3|1316.1|1321.22|1314.02|375
1722417600000|2024-07-31 09:20:00|1323.25|1316.05|1325.12|1317.92|1325.35|1318.15|1323.25|1316.05|505
1722417900000|2024-07-31 09:25:00|1325.08|1317.88|1325.07|1317.87|1326.35|1319.15|1324.73|1317.53|437
1722418200000|2024-07-31 09:30:00|1325.04|1317.84|1327.19|1319.99|1327.46|1320.26|1324.74|1317.54|624
1722418500000|2024-07-31 09:35:00|1327.22|1320.02|1326.72|1319.52|1327.65|1320.45|1326.39|1319.19|409
1722418800000|2024-07-31 09:40:00|1326.47|1319.27|1325.05|1317.85|1327.05|1319.85|1324.41|1317.21|128
1722419100000|2024-07-31 09:45:00|1325.03|1317.83|1322.07|1314.87|1326.05|1318.85|1321.72|1314.52|605
1722419400000|2024-07-31 09:50:00|1321.83|1314.63|1322.4|1315.2|1323.17|1315.97|1321.81|1314.61|604
1722419700000|2024-07-31 09:55:00|1322.43|1315.23|1322.9|1315.7|1323.19|1315.99|1321.68|1314.48|485
1722420000000|2024-07-31 10:00:00|1322.97|1315.77|1321.95|1314.75|1323.1|1315.9|1321.21|1314.01|592
1722420300000|2024-07-31 10:05:00|1321.93|1314.73|1318.38|1311.18|1322.55|1315.35|1318.26|1311.06|432
1722420600000|2024-07-31 10:10:00|1318.36|1311.16|1320.02|1312.82|1320.35|1313.15|1318|1310.8|484
1722420900000|2024-07-31 10:15:00|1320|1312.8|1319.12|1311.92|1320.3|1313.1|1318.32|1311.12|578
1722421200000|2024-07-31 10:20:00|1319.08|1311.88|1320.2|1313|1320.55|1313.35|1318.46|1311.26|443
1722421500000|2024-07-31 10:25:00|1320.18|1312.98|1320.05|1312.85|1321.55|1314.35|1319.39|1312.19|521
1722421800000|2024-07-31 10:30:00|1320.04|1312.84|1318.3|1311.1|1320.25|1313.05|1317.09|1309.89|502
1722422100000|2024-07-31 10:35:00|1318.23|1311.03|1317.23|1310.03|1319.26|1312.06|1317.02|1309.82|636
1722422400000|2024-07-31 10:40:00|1317.22|1310.02|1315.15|1307.95|1317.27|1310.07|1314.2|1307|612
1722422700000|2024-07-31 10:45:00|1315.2|1308|1315.99|1308.79|1316.5|1309.3|1314.12|1306.92|739
1722423000000|2024-07-31 10:50:00|1315.97|1308.77|1316.88|1309.68|1317.25|1310.05|1315.39|1308.19|606
1722423300000|2024-07-31 10:55:00|1316.86|1309.66|1315|1307.8|1316.89|1309.69|1314.37|1307.17|659
1722423600000|2024-07-31 11:00:00|1314.98|1307.78|1314.18|1306.98|1316.02|1308.82|1313.74|1306.54|544
1722423900000|2024-07-31 11:05:00|1314.04|1306.84|1316.44|1309.24|1317.18|1309.98|1313.99|1306.79|627
1722424200000|2024-07-31 11:10:00|1316.51|1309.31|1317.26|1310.06|1318.3|1311.1|1316.49|1309.29|670
1722424500000|2024-07-31 11:15:00|1317.27|1310.07|1317.4|1310.2|1319.65|1312.45|1317.18|1309.98|776
1722424800000|2024-07-31 11:20:00|1317.89|1310.69|1315.38|1308.18|1318.42|1311.22|1315.14|1307.94|763
1722425100000|2024-07-31 11:25:00|1315.55|1308.35|1314.26|1307.06|1315.7|1308.5|1313.6|1306.4|444
1722425400000|2024-07-31 11:30:00|1314.24|1307.04|1317.7|1310.5|1318.07|1310.87|1313.89|1306.69|696
1722425700000|2024-07-31 11:35:00|1317.6|1310.4|1317.01|1309.81|1318.1|1310.9|1316.94|1309.74|650
1722426000000|2024-07-31 11:40:00|1316.98|1309.78|1315.01|1307.81|1317.26|1310.06|1314.23|1307.03|781
1722426300000|2024-07-31 11:45:00|1315.02|1307.82|1317.14|1309.94|1318.19|1310.99|1314.95|1307.75|717
1722426600000|2024-07-31 11:50:00|1317.2|1310|1318.07|1310.87|1318.75|1311.55|1317.08|1309.88|587
1722426900000|2024-07-31 11:55:00|1318.08|1310.88|1318.06|1310.86|1318.22|1311.02|1317.08|1309.88|564
1722427200000|2024-07-31 12:00:00|1318.09|1310.89|1318.12|1310.92|1318.91|1311.71|1317.7|1310.5|657
1722427500000|2024-07-31 12:05:00|1318.18|1310.98|1317.3|1310.1|1319.18|1311.98|1316.58|1309.38|584
1722427800000|2024-07-31 12:10:00|1317.28|1310.08|1316.27|1309.07|1318.27|1311.07|1314.82|1307.62|504
1722428100000|2024-07-31 12:15:00|1316.32|1309.12|1319.88|1312.68|1319.96|1312.76|1315.97|1308.77|599
1722428400000|2024-07-31 12:20:00|1319.85|1312.65|1316.16|1308.96|1320.05|1312.85|1315.98|1308.78|689
1722428700000|2024-07-31 12:25:00|1316.14|1308.94|1316.15|1308.95|1317.27|1310.07|1315.14|1307.94|619
1722429000000|2024-07-31 12:30:00|1315.96|1308.76|1318.79|1311.59|1319.24|1312.04|1314.86|1307.66|825
1722429300000|2024-07-31 12:35:00|1318.7|1311.5|1319.17|1311.97|1320.21|1313.01|1317.91|1310.71|652
1722429600000|2024-07-31 12:40:00|1319.16|1311.96|1322.04|1314.84|1322.05|1314.85|1319.16|1311.96|334
1722429900000|2024-07-31 12:45:00|1322.05|1314.85|1322.31|1315.11|1323.3|1316.1|1321.79|1314.59|670
1722430200000|2024-07-31 12:50:00|1322.23|1315.03|1319.08|1311.88|1323.02|1315.82|1318.93|1311.73|689
1722430500000|2024-07-31 12:55:00|1319.01|1311.81|1318.61|1311.41|1319.31|1312.11|1317.27|1310.07|642
1722430800000|2024-07-31 13:00:00|1318.58|1311.38|1319.15|1311.95|1319.68|1312.48|1316.36|1309.16|716
1722431100000|2024-07-31 13:05:00|1319.17|1311.97|1317.77|1310.57|1319.24|1312.04|1317.41|1310.21|548
1722431400000|2024-07-31 13:10:00|1317.72|1310.52|1318.95|1311.75|1319.55|1312.35|1317.1|1309.9|671
1722431700000|2024-07-31 13:15:00|1318.94|1311.74|1321.04|1313.84|1321.19|1313.99|1317.88|1310.68|593
1722432000000|2024-07-31 13:20:00|1321.08|1313.88|1321.18|1313.98|1321.6|1314.4|1319.95|1312.75|441
1722432300000|2024-07-31 13:25:00|1321.22|1314.02|1320.5|1313.3|1321.75|1314.55|1320.12|1312.92|575
1722432600000|2024-07-31 13:30:00|1320.58|1313.38|1323.43|1316.23|1323.85|1316.65|1319.55|1312.35|773
1722432900000|2024-07-31 13:35:00|1323.44|1316.24|1324.99|1317.79|1325.49|1318.29|1322|1314.8|770
1722433200000|2024-07-31 13:40:00|1325.49|1318.29|1326.1|1318.9|1330.1|1322.9|1324.99|1317.79|281
1722433500000|2024-07-31 13:45:00|1325.6|1318.4|1323.81|1316.61|1328.81|1321.61|1323.28|1316.08|756
1722433800000|2024-07-31 13:50:00|1323.76|1316.56|1319.07|1311.87|1323.92|1316.72|1319.03|1311.83|942
1722434100000|2024-07-31 13:55:00|1319.09|1311.89|1321.48|1314.28|1321.5|1314.3|1318.6|1311.4|734
1722434400000|2024-07-31 14:00:00|1321.43|1314.23|1324.89|1317.69|1325.05|1317.85|1320.98|1313.78|671
1722434700000|2024-07-31 14:05:00|1324.86|1317.66|1325.79|1318.59|1326.38|1319.18|1323.95|1316.75|820
1722435000000|2024-07-31 14:10:00|1325.82|1318.62|1322.07|1314.87|1326.53|1319.33|1321.44|1314.24|903
1722435300000|2024-07-31 14:15:00|1322.03|1314.83|1319.69|1312.49|1323.3|1316.1|1318.64|1311.44|915
1722435600000|2024-07-31 14:20:00|1319.67|1312.47|1316.11|1308.91|1320.21|1313.01|1316.06|1308.86|783
1722435900000|2024-07-31 14:25:00|1316.1|1308.9|1311.63|1304.43|1316.21|1309.01|1309.15|1301.95|822
1722436200000|2024-07-31 14:30:00|1311.58|1304.38|1313.32|1306.12|1314.14|1306.94|1309.95|1302.75|899
1722436500000|2024-07-31 14:35:00|1313.35|1306.15|1320.98|1313.78|1321.21|1314.01|1312.85|1305.65|898
1722436800000|2024-07-31 14:40:00|1321.03|1313.83|1317.52|1310.32|1321.17|1313.97|1317.16|1309.96|944
1722437100000|2024-07-31 14:45:00|1317.86|1310.66|1321.38|1314.18|1323.55|1316.35|1317.1|1309.9|895
1722437400000|2024-07-31 14:50:00|1321.39|1314.19|1316.04|1308.84|1321.43|1314.23|1315.27|1308.07|880
1722437700000|2024-07-31 14:55:00|1316.05|1308.85|1318.01|1310.81|1318.66|1311.46|1315.85|1308.65|795
1722438000000|2024-07-31 15:00:00|1318.04|1310.84|1317.32|1310.12|1319.32|1312.12|1315.18|1307.98|900
1722438300000|2024-07-31 15:05:00|1317.37|1310.17|1316.18|1308.98|1317.4|1310.2|1314.06|1306.86|855
1722438600000|2024-07-31 15:10:00|1316.21|1309.01|1318.43|1311.23|1319.27|1312.07|1315.64|1308.44|881
1722438900000|2024-07-31 15:15:00|1318.36|1311.16|1318|1310.8|1319.17|1311.97|1315.54|1308.34|858
1722439200000|2024-07-31 15:20:00|1317.95|1310.75|1317.29|1310.09|1318.9|1311.7|1316.65|1309.45|795
1722439500000|2024-07-31 15:25:00|1317.27|1310.07|1316.08|1308.88|1318.35|1311.15|1315.07|1307.87|768
1722439800000|2024-07-31 15:30:00|1316.04|1308.84|1317.17|1309.97|1317.17|1309.97|1313.48|1306.28|890
1722440100000|2024-07-31 15:35:00|1317.14|1309.94|1318.5|1311.3|1319.28|1312.08|1314.99|1307.79|875
1722440400000|2024-07-31 15:40:00|1318.04|1310.84|1317.31|1310.11|1318.28|1311.08|1317.11|1309.91|749
1722440700000|2024-07-31 15:45:00|1317.33|1310.13|1314.03|1306.83|1317.34|1310.14|1313.05|1305.85|876
1722441000000|2024-07-31 15:50:00|1313.95|1306.75|1314.14|1306.94|1315.1|1307.9|1313.15|1305.95|860
1722441300000|2024-07-31 15:55:00|1314.12|1306.92|1311.37|1304.17|1314.37|1307.17|1311.13|1303.93|648
1722441600000|2024-07-31 16:00:00|1311.73|1304.53|1310.31|1303.11|1312.05|1304.85|1308.92|1301.72|833
1722441900000|2024-07-31 16:05:00|1310.29|1303.09|1314.03|1306.83|1314.66|1307.46|1309.3|1302.1|670
1722442200000|2024-07-31 16:10:00|1314.02|1306.82|1314.36|1307.16|1314.73|1307.53|1313.12|1305.92|638
1722442500000|2024-07-31 16:15:00|1314.35|1307.15|1313.15|1305.95|1317.25|1310.05|1312.82|1305.62|848
1722442800000|2024-07-31 16:20:00|1313.13|1305.93|1314.38|1307.18|1317.3|1310.1|1313.13|1305.93|693
1722443100000|2024-07-31 16:25:00|1314.25|1307.05|1311.1|1303.9|1314.33|1307.13|1310.75|1303.55|736
1722443400000|2024-07-31 16:30:00|1311.06|1303.86|1307.17|1299.97|1311.27|1304.07|1306.58|1299.38|749
1722443700000|2024-07-31 16:35:00|1307.16|1299.96|1305.07|1297.87|1307.17|1299.97|1304.42|1297.22|821
1722444000000|2024-07-31 16:40:00|1305.05|1297.85|1304.15|1296.95|1306.3|1299.1|1303.95|1296.75|688
1722444300000|2024-07-31 16:45:00|1304.05|1296.85|1304.26|1297.06|1305.3|1298.1|1299.14|1291.94|821
1722444600000|2024-07-31 16:50:00|1304.2|1297|1303.15|1295.95|1305.25|1298.05|1301.76|1294.56|930
1722444900000|2024-07-31 16:55:00|1303.12|1295.92|1304.26|1297.06|1304.93|1297.73|1303.12|1295.92|845
1722445200000|2024-07-31 17:00:00|1304.24|1297.04|1303.33|1296.13|1304.59|1297.39|1300.93|1293.73|842
1722445500000|2024-07-31 17:05:00|1303.31|1296.11|1304.04|1296.84|1305.27|1298.07|1303.29|1296.09|904
1722445800000|2024-07-31 17:10:00|1304.01|1296.81|1302.91|1295.71|1305.15|1297.95|1299.77|1292.57|782
1722446100000|2024-07-31 17:15:00|1302.9|1295.7|1304.05|1296.85|1304.24|1297.04|1301.42|1294.22|853
1722446400000|2024-07-31 17:20:00|1304.06|1296.86|1308.17|1300.97|1308.92|1301.72|1303.41|1296.21|708
1722446700000|2024-07-31 17:25:00|1308.16|1300.96|1309.04|1301.84|1309.7|1302.5|1307.27|1300.07|713
1722447000000|2024-07-31 17:30:00|1309.05|1301.85|1309.29|1302.09|1309.85|1302.65|1307.78|1300.58|739
1722447300000|2024-07-31 17:35:00|1309.36|1302.16|1309.1|1301.9|1310.55|1303.35|1308.81|1301.61|673
1722447600000|2024-07-31 17:40:00|1309.05|1301.85|1313.09|1305.89|1313.35|1306.15|1308.89|1301.69|872
1722447900000|2024-07-31 17:45:00|1313.14|1305.94|1314.68|1307.48|1315.48|1308.28|1312.69|1305.49|894
1722448200000|2024-07-31 17:50:00|1314.72|1307.52|1314.07|1306.87|1316.45|1309.25|1313.35|1306.15|840
1722448500000|2024-07-31 17:55:00|1314.11|1306.91|1309.04|1301.84|1314.31|1307.11|1307.66|1300.46|677
1722448800000|2024-07-31 18:00:00|1309.05|1301.85|1306.66|1299.46|1311.6|1304.4|1305.14|1297.94|1092
1722449100000|2024-07-31 18:05:00|1306.69|1299.49|1305.49|1298.29|1311.38|1304.18|1305.18|1297.98|997
1722449400000|2024-07-31 18:10:00|1305.47|1298.27|1304.42|1297.22|1306.21|1299.01|1302.05|1294.85|981
1722449700000|2024-07-31 18:15:00|1304.44|1297.24|1303.12|1295.92|1304.73|1297.53|1302.28|1295.08|934
1722450000000|2024-07-31 18:20:00|1303.07|1295.87|1298.12|1290.92|1304.36|1297.16|1297.85|1290.65|835
1722450300000|2024-07-31 18:25:00|1298.1|1290.9|1301.43|1294.23|1302.38|1295.18|1297.76|1290.56|897
1722450600000|2024-07-31 18:30:00|1301.45|1294.25|1308.64|1301.44|1311.67|1304.47|1301.3|1294.1|903
1722450900000|2024-07-31 18:35:00|1308.54|1301.34|1306.3|1299.1|1308.71|1301.51|1303.02|1295.82|1064
1722451200000|2024-07-31 18:40:00|1306.32|1299.12|1313.35|1306.15|1316.65|1309.45|1305.86|1298.66|1048
1722451500000|2024-07-31 18:45:00|1313.25|1306.05|1314.17|1306.97|1316.35|1309.15|1310.78|1303.58|1025
1722451800000|2024-07-31 18:50:00|1314.2|1307|1315.19|1307.99|1316.4|1309.2|1313.74|1306.54|970
1722452100000|2024-07-31 18:55:00|1315.2|1308|1315.25|1308.05|1315.4|1308.2|1313.57|1306.37|852
1722452400000|2024-07-31 19:00:00|1315.38|1308.18|1316.36|1309.16|1318.27|1311.07|1314.11|1306.91|718
1722452700000|2024-07-31 19:05:00|1316.33|1309.13|1309.3|1302.1|1317.32|1310.12|1309.11|1301.91|797
1722453000000|2024-07-31 19:10:00|1309.38|1302.18|1312.08|1304.88|1313.21|1306.01|1308.24|1301.04|894
1722453300000|2024-07-31 19:15:00|1312.1|1304.9|1307.07|1299.87|1312.45|1305.25|1306.45|1299.25|901
1722453600000|2024-07-31 19:20:00|1307.06|1299.86|1304.18|1296.98|1308.35|1301.15|1304.01|1296.81|955
1722453900000|2024-07-31 19:25:00|1304.16|1296.96|1301.97|1294.77|1304.17|1296.97|1299.39|1292.19|941
1722454200000|2024-07-31 19:30:00|1302.1|1294.9|1305.22|1298.02|1306.1|1298.9|1299.03|1291.83|782
1722454500000|2024-07-31 19:35:00|1305.36|1298.16|1301.28|1294.08|1309.38|1302.18|1301.03|1293.83|810
1722454800000|2024-07-31 19:40:00|1301.27|1294.07|1299.02|1291.82|1303.27|1296.07|1297.15|1289.95|837
1722455100000|2024-07-31 19:45:00|1299.04|1291.84|1293.14|1285.94|1299.13|1291.93|1292.61|1285.41|1036
1722455400000|2024-07-31 19:50:00|1293.18|1285.98|1291.51|1284.31|1293.22|1286.02|1285.7|1278.5|1077
1722455700000|2024-07-31 19:55:00|1291.99|1284.79|1295.04|1287.84|1295.15|1287.95|1290.58|1283.38|1030
1722456000000|2024-07-31 20:00:00|1294.96|1287.76|1299.68|1292.48|1299.98|1292.78|1289.54|1282.34|1052
1722456300000|2024-07-31 20:05:00|1299.7|1292.5|1295.01|1287.81|1302.17|1294.97|1294.95|1287.75|1038
1722456600000|2024-07-31 20:10:00|1294.98|1287.78|1290.16|1282.96|1295.24|1288.04|1287.42|1280.22|1010
1722456900000|2024-07-31 20:15:00|1290.02|1282.82|1285.05|1277.85|1293.38|1286.18|1281.94|1274.74|1051
1722457200000|2024-07-31 20:20:00|1285.09|1277.89|1286.17|1278.97|1290.16|1282.96|1283.53|1276.33|1064
1722457500000|2024-07-31 20:25:00|1286.23|1279.03|1290.17|1282.97|1291.38|1284.18|1285|1277.8|897
1722457800000|2024-07-31 20:30:00|1290.19|1282.99|1289.04|1281.84|1290.37|1283.17|1286.95|1279.75|1023
1722458100000|2024-07-31 20:35:00|1289.03|1281.83|1286.12|1278.92|1290.17|1282.97|1285.55|1278.35|950
1722458400000|2024-07-31 20:40:00|1286.23|1279.03|1290.68|1283.48|1293.1|1285.9|1286.23|1279.03|656
1722458700000|2024-07-31 20:45:00|1290.72|1283.52|1288.03|1280.83|1291.38|1284.18|1287.09|1279.89|907
1722459000000|2024-07-31 20:50:00|1288.02|1280.82|1285.05|1277.85|1289.4|1282.2|1285|1277.8|885
1722459300000|2024-07-31 20:55:00|1285.04|1277.84|1284.13|1276.93|1285.31|1278.11|1282.24|1275.04|859
1722459600000|2024-07-31 21:00:00|1284.1|1276.9|1288.04|1280.84|1291.41|1284.21|1281.28|1274.08|900
1722459900000|2024-07-31 21:05:00|1287.97|1280.77|1286.22|1279.02|1289.98|1282.78|1284.32|1277.12|902
1722460200000|2024-07-31 21:10:00|1286.23|1279.03|1291.63|1284.43|1291.63|1284.43|1286.23|1279.03|832
1722460500000|2024-07-31 21:15:00|1291.71|1284.51|1294.32|1287.12|1296.08|1288.88|1291.71|1284.51|818
1722460800000|2024-07-31 21:20:00|1294.31|1287.11|1293.81|1286.61|1294.4|1287.2|1293.1|1285.9|438
1722461100000|2024-07-31 21:25:00|1293.75|1286.55|1283.29|1276.09|1293.75|1286.55|1283.15|1275.95|402
1722461400000|2024-07-31 21:30:00|1283.35|1276.15|1284.52|1277.32|1287.08|1279.88|1283.35|1276.15|660
1722461700000|2024-07-31 21:35:00|1284.53|1277.33|1286.1|1278.9|1286.36|1279.16|1283.19|1275.99|462
1722462000000|2024-07-31 21:40:00|1286.09|1278.89|1287.22|1280.02|1287.32|1280.12|1286.06|1278.86|265
1722462300000|2024-07-31 21:45:00|1287.24|1280.04|1286|1278.8|1287.24|1280.04|1285.71|1278.51|258
1722462600000|2024-07-31 21:50:00|1286.02|1278.82|1290.18|1282.98|1290.21|1283.01|1285.99|1278.79|314
1722462900000|2024-07-31 21:55:00|1290.19|1282.99|1290.48|1283.28|1291.4|1284.2|1289.33|1282.13|260
1722463200000|2024-07-31 22:00:00|1290.43|1283.23|1290.31|1283.11|1291.45|1284.25|1287.96|1280.76|495
1722463500000|2024-07-31 22:05:00|1290.36|1283.16|1286.87|1279.67|1291.9|1284.7|1285.8|1278.6|546
1722463800000|2024-07-31 22:10:00|1286.95|1279.75|1287.43|1280.23|1288.27|1281.07|1286.19|1278.99|528
1722464100000|2024-07-31 22:15:00|1287.48|1280.28|1285.35|1278.15|1288.59|1281.39|1285.35|1278.15|368
1722464400000|2024-07-31 22:20:00|1285.29|1278.09|1285.11|1277.91|1285.4|1278.2|1283.1|1275.9|682
1722464700000|2024-07-31 22:25:00|1285.14|1277.94|1283|1275.8|1285.17|1277.97|1281.23|1274.03|755
1722465000000|2024-07-31 22:30:00|1283.05|1275.85|1286.11|1278.91|1286.43|1279.23|1281.04|1273.84|745
1722465300000|2024-07-31 22:35:00|1286.17|1278.97|1290.08|1282.88|1290.35|1283.15|1285.26|1278.06|645
1722465600000|2024-07-31 22:40:00|1290|1282.8|1289.33|1282.13|1290.1|1282.9|1288.57|1281.37|687
1722465900000|2024-07-31 22:45:00|1289.28|1282.08|1292.2|1285|1292.75|1285.55|1288.87|1281.67|698
1722466200000|2024-07-31 22:50:00|1292.12|1284.92|1293.9|1286.7|1294.28|1287.08|1291.53|1284.33|691
1722466500000|2024-07-31 22:55:00|1293.87|1286.67|1290.11|1282.91|1294.2|1287|1289.99|1282.79|621
1722466800000|2024-07-31 23:00:00|1290.09|1282.89|1285.33|1278.13|1290.75|1283.55|1285.14|1277.94|726
1722467100000|2024-07-31 23:05:00|1285.3|1278.1|1285.58|1278.38|1287.24|1280.04|1285.04|1277.84|715
1722467400000|2024-07-31 23:10:00|1285.55|1278.35|1284.28|1277.08|1287.2|1280|1284.21|1277.01|626
1722467700000|2024-07-31 23:15:00|1284.31|1277.11|1281.36|1274.16|1285.24|1278.04|1280.51|1273.31|596
1722468000000|2024-07-31 23:20:00|1281.38|1274.18|1283.27|1276.07|1284.95|1277.75|1281.38|1274.18|712
1722468300000|2024-07-31 23:25:00|1283.31|1276.11|1287.08|1279.88|1287.33|1280.13|1283.31|1276.11|596
1722468600000|2024-07-31 23:30:00|1287.1|1279.9|1286.16|1278.96|1288.35|1281.15|1286.03|1278.83|585
1722468900000|2024-07-31 23:35:00|1286.2|1279|1284.96|1277.76|1287.55|1280.35|1284.63|1277.43|592
1722469200000|2024-07-31 23:40:00|1284.94|1277.74|1286.18|1278.98|1286.88|1279.68|1284.18|1276.98|708
1722469500000|2024-07-31 23:45:00|1286.16|1278.96|1286.26|1279.06|1286.74|1279.54|1284.94|1277.74|646
1722469800000|2024-07-31 23:50:00|1286.28|1279.08|1287.22|1280.02|1287.35|1280.15|1285.75|1278.55|585
1722470100000|2024-07-31 23:55:00|1287.27|1280.07|1286.27|1279.07|1287.55|1280.35|1285.99|1278.79|605
1722470400000|2024-08-01 00:00:00|1286.25|1279.05|1292|1284.8|1292.22|1285.02|1285.61|1278.41|795
1722470700000|2024-08-01 00:05:00|1291.99|1284.79|1294.24|1287.04|1294.77|1287.57|1291.05|1283.85|712
1722471000000|2024-08-01 00:10:00|1294.22|1287.02|1292.31|1285.11|1295.1|1287.9|1291.02|1283.82|794
1722471300000|2024-08-01 00:15:00|1292.29|1285.09|1291.49|1284.29|1295.75|1288.55|1291.2|1284|872
1722471600000|2024-08-01 00:20:00|1291.65|1284.45|1290.98|1283.78|1293.04|1285.84|1290.15|1282.95|807
1722471900000|2024-08-01 00:25:00|1290.99|1283.79|1288.91|1281.71|1292.03|1284.83|1288.42|1281.22|757
1722472200000|2024-08-01 00:30:00|1288.81|1281.61|1291.03|1283.83|1291.11|1283.91|1288.03|1280.83|868
1722472500000|2024-08-01 00:35:00|1291|1283.8|1296.1|1288.9|1296.15|1288.95|1290.95|1283.75|677
1722472800000|2024-08-01 00:40:00|1296.11|1288.91|1291.29|1284.09|1296.16|1288.96|1291.01|1283.81|709
1722473100000|2024-08-01 00:45:00|1291.31|1284.11|1290.15|1282.95|1291.48|1284.28|1287.83|1280.63|938
1722473400000|2024-08-01 00:50:00|1290.18|1282.98|1294.05|1286.85|1295.48|1288.28|1290.17|1282.97|821
1722473700000|2024-08-01 00:55:00|1294.08|1286.88|1296.03|1288.83|1297.03|1289.83|1293.5|1286.3|725
1722474000000|2024-08-01 01:00:00|1295.95|1288.75|1295.75|1288.55|1297.63|1290.43|1295.15|1287.95|794
1722474300000|2024-08-01 01:05:00|1295.7|1288.5|1287.34|1280.14|1295.7|1288.5|1287|1279.8|907
1722474600000|2024-08-01 01:10:00|1287.38|1280.18|1290.05|1282.85|1292.16|1284.96|1287.05|1279.85|883
1722474900000|2024-08-01 01:15:00|1290.07|1282.87|1289.01|1281.81|1291.03|1283.83|1287.71|1280.51|842
1722475200000|2024-08-01 01:20:00|1289.02|1281.82|1287.08|1279.88|1289.44|1282.24|1286.85|1279.65|731
1722475500000|2024-08-01 01:25:00|1287.03|1279.83|1292.18|1284.98|1292.55|1285.35|1286.8|1279.6|795
1722475800000|2024-08-01 01:30:00|1292.15|1284.95|1288.71|1281.51|1292.18|1284.98|1288.08|1280.88|854
1722476100000|2024-08-01 01:35:00|1288.68|1281.48|1285.74|1278.54|1288.68|1281.48|1281.18|1273.98|969
1722476400000|2024-08-01 01:40:00|1285.69|1278.49|1292.44|1285.24|1293.28|1286.08|1285.63|1278.43|818
1722476700000|2024-08-01 01:45:00|1292.36|1285.16|1291.04|1283.84|1292.75|1285.55|1290.38|1283.18|912
1722477000000|2024-08-01 01:50:00|1290.99|1283.79|1287.89|1280.69|1292.76|1285.56|1286.56|1279.36|876
1722477300000|2024-08-01 01:55:00|1287.96|1280.76|1289.25|1282.05|1289.58|1282.38|1287.09|1279.89|733
1722477600000|2024-08-01 02:00:00|1289.28|1282.08|1289.53|1282.33|1291.55|1284.35|1287.64|1280.44|830
1722477900000|2024-08-01 02:05:00|1289.58|1282.38|1290.85|1283.65|1292.25|1285.05|1287.68|1280.48|929
1722478200000|2024-08-01 02:10:00|1290.8|1283.6|1292.36|1285.16|1294.55|1287.35|1290.77|1283.57|743
1722478500000|2024-08-01 02:15:00|1292.3|1285.1|1285.04|1277.84|1293.03|1285.83|1284.04|1276.84|927
1722478800000|2024-08-01 02:20:00|1284.83|1277.63|1285.05|1277.85|1287|1279.8|1282.67|1275.47|1030
1722479100000|2024-08-01 02:25:00|1285.06|1277.86|1283.76|1276.56|1287.57|1280.37|1283.2|1276|958
1722479400000|2024-08-01 02:30:00|1283.71|1276.51|1288.11|1280.91|1288.78|1281.58|1281.25|1274.05|987
1722479700000|2024-08-01 02:35:00|1288.1|1280.9|1287.89|1280.69|1288.3|1281.1|1286.03|1278.83|915
1722480000000|2024-08-01 02:40:00|1287.9|1280.7|1287.94|1280.74|1288.9|1281.7|1286.29|1279.09|694
1722480300000|2024-08-01 02:45:00|1287.96|1280.76|1287.13|1279.93|1288.7|1281.5|1286.03|1278.83|906
1722480600000|2024-08-01 02:50:00|1287.12|1279.92|1289.08|1281.88|1291.03|1283.83|1286.64|1279.44|788
1722480900000|2024-08-01 02:55:00|1289.05|1281.85|1288.93|1281.73|1289.74|1282.54|1287.93|1280.73|689
1722481200000|2024-08-01 03:00:00|1288.88|1281.68|1284.14|1276.94|1288.88|1281.68|1283.25|1276.05|773
1722481500000|2024-08-01 03:05:00|1284.12|1276.92|1281.72|1274.52|1285.43|1278.23|1281.1|1273.9|906
1722481800000|2024-08-01 03:10:00|1281.73|1274.53|1283.73|1276.53|1286.55|1279.35|1281.23|1274.03|913
1722482100000|2024-08-01 03:15:00|1283.7|1276.5|1286.1|1278.9|1286.27|1279.07|1282.79|1275.59|948
1722482400000|2024-08-01 03:20:00|1286.11|1278.91|1289.09|1281.89|1289.45|1282.25|1286.06|1278.86|772
1722482700000|2024-08-01 03:25:00|1289.07|1281.87|1291.17|1283.97|1291.55|1284.35|1288.75|1281.55|612
1722483000000|2024-08-01 03:30:00|1291.29|1284.09|1292.71|1285.51|1293.45|1286.25|1290.54|1283.34|539
1722483300000|2024-08-01 03:35:00|1292.76|1285.56|1288.76|1281.56|1292.76|1285.56|1288.5|1281.3|802
1722483600000|2024-08-01 03:40:00|1288.8|1281.6|1290.97|1283.77|1291.32|1284.12|1288.58|1281.38|764
1722483900000|2024-08-01 03:45:00|1290.85|1283.65|1288.7|1281.5|1291.43|1284.23|1288.67|1281.47|612
1722484200000|2024-08-01 03:50:00|1288.92|1281.72|1287.98|1280.78|1290.12|1282.92|1287.49|1280.29|695
1722484500000|2024-08-01 03:55:00|1287.91|1280.71|1284.82|1277.62|1288.07|1280.87|1284.56|1277.36|656
1722484800000|2024-08-01 04:00:00|1284.87|1277.67|1285.63|1278.43|1287.35|1280.15|1283.95|1276.75|819
1722485100000|2024-08-01 04:05:00|1285.48|1278.28|1286.16|1278.96|1288.55|1281.35|1285.48|1278.28|758
1722485400000|2024-08-01 04:10:00|1286.58|1279.38|1285.1|1277.9|1287.35|1280.15|1284.83|1277.63|663
1722485700000|2024-08-01 04:15:00|1285.09|1277.89|1281.8|1274.6|1285.71|1278.51|1280.51|1273.31|736
1722486000000|2024-08-01 04:20:00|1281.82|1274.62|1283.35|1276.15|1285.31|1278.11|1281.8|1274.6|847
1722486300000|2024-08-01 04:25:00|1283.34|1276.14|1279.53|1272.33|1284.95|1277.75|1277.87|1270.67|954
1722486600000|2024-08-01 04:30:00|1279.5|1272.3|1278.5|1271.3|1281.5|1274.3|1276.74|1269.54|991
1722486900000|2024-08-01 04:35:00|1278.81|1271.61|1280.96|1273.76|1281.33|1274.13|1274.87|1267.67|972
1722487200000|2024-08-01 04:40:00|1280.95|1273.75|1279.03|1271.83|1281.07|1273.87|1278.09|1270.89|874
1722487500000|2024-08-01 04:45:00|1279.01|1271.81|1272.04|1264.84|1280.13|1272.93|1268.93|1261.73|992
1722487800000|2024-08-01 04:50:00|1271.98|1264.78|1269.07|1261.87|1274.45|1267.25|1268.16|1260.96|1002
1722488100000|2024-08-01 04:55:00|1268.82|1261.62|1271.96|1264.76|1272.63|1265.43|1268.31|1261.11|1004
1722488400000|2024-08-01 05:00:00|1272.07|1264.87|1267.94|1260.74|1272.23|1265.03|1266.77|1259.57|1041
1722488700000|2024-08-01 05:05:00|1267.93|1260.73|1274.16|1266.96|1274.35|1267.15|1267.01|1259.81|972
1722489000000|2024-08-01 05:10:00|1274.18|1266.98|1279.05|1271.85|1279.32|1272.12|1273.74|1266.54|836
1722489300000|2024-08-01 05:15:00|1279.08|1271.88|1281.76|1274.56|1283.03|1275.83|1277.91|1270.71|896
1722489600000|2024-08-01 05:20:00|1281.74|1274.54|1281.93|1274.73|1283.5|1276.3|1280.87|1273.67|871
1722489900000|2024-08-01 05:25:00|1281.83|1274.63|1286.03|1278.83|1286.2|1279|1281.79|1274.59|891
1722490200000|2024-08-01 05:30:00|1285.99|1278.79|1283.86|1276.66|1286.43|1279.23|1283.55|1276.35|807
1722490500000|2024-08-01 05:35:00|1283.96|1276.76|1283.98|1276.78|1285.45|1278.25|1283.08|1275.88|716
1722490800000|2024-08-01 05:40:00|1283.93|1276.73|1286.08|1278.88|1286.45|1279.25|1283.33|1276.13|579
1722491100000|2024-08-01 05:45:00|1286.06|1278.86|1286.14|1278.94|1287.1|1279.9|1285|1277.8|730
1722491400000|2024-08-01 05:50:00|1286.15|1278.95|1286.9|1279.7|1287.3|1280.1|1285.94|1278.74|580
1722491700000|2024-08-01 05:55:00|1286.91|1279.71|1287.41|1280.21|1288.24|1281.04|1286.7|1279.5|362
1722492000000|2024-08-01 06:00:00|1287.4|1280.2|1284.85|1277.65|1287.4|1280.2|1284.33|1277.13|834
1722492300000|2024-08-01 06:05:00|1284.8|1277.6|1283.09|1275.89|1286.02|1278.82|1282.46|1275.26|720
1722492600000|2024-08-01 06:10:00|1283.08|1275.88|1282.14|1274.94|1283.2|1276|1281.37|1274.17|581
1722492900000|2024-08-01 06:15:00|1282.16|1274.96|1282.99|1275.79|1283.09|1275.89|1281|1273.8|679
1722493200000|2024-08-01 06:20:00|1282.96|1275.76|1283.09|1275.89|1283.4|1276.2|1282.47|1275.27|569
1722493500000|2024-08-01 06:25:00|1283.15|1275.95|1284.15|1276.95|1284.33|1277.13|1282.53|1275.33|464
1722493800000|2024-08-01 06:30:00|1284.16|1276.96|1281.86|1274.66|1284.23|1277.03|1280.05|1272.85|685
1722494100000|2024-08-01 06:35:00|1281.78|1274.58|1285.6|1278.4|1285.94|1278.74|1281.47|1274.27|438
1722494400000|2024-08-01 06:40:00|1285.65|1278.45|1286.55|1279.35|1286.82|1279.62|1285|1277.8|520
1722494700000|2024-08-01 06:45:00|1286.59|1279.39|1283.95|1276.75|1287.2|1280|1282.84|1275.64|750
1722495000000|2024-08-01 06:50:00|1283.94|1276.74|1282.12|1274.92|1284.25|1277.05|1281.45|1274.25|781
1722495300000|2024-08-01 06:55:00|1282.29|1275.09|1280.1|1272.9|1284.21|1277.01|1279.98|1272.78|710
1722495600000|2024-08-01 07:00:00|1280|1272.8|1283.4|1276.2|1283.55|1276.35|1279.97|1272.77|521
1722495900000|2024-08-01 07:05:00|1283.35|1276.15|1286.5|1279.3|1286.65|1279.45|1283.21|1276.01|493
1722496200000|2024-08-01 07:10:00|1286.55|1279.35|1292.24|1285.04|1292.55|1285.35|1286.1|1278.9|305
1722496500000|2024-08-01 07:15:00|1292.21|1285.01|1288.37|1281.17|1293.2|1286|1288.12|1280.92|633
1722496800000|2024-08-01 07:20:00|1288.32|1281.12|1288.91|1281.71|1289.55|1282.35|1287.66|1280.46|705
1722497100000|2024-08-01 07:25:00|1288.92|1281.72|1290.06|1282.86|1290.3|1283.1|1288.45|1281.25|637
1722497400000|2024-08-01 07:30:00|1290.04|1282.84|1289.01|1281.81|1290.45|1283.25|1287.67|1280.47|779
1722497700000|2024-08-01 07:35:00|1288.95|1281.75|1286.95|1279.75|1289.55|1282.35|1286.2|1279|743
1722498000000|2024-08-01 07:40:00|1286.93|1279.73|1286.86|1279.66|1287.44|1280.24|1285.85|1278.65|601
1722498300000|2024-08-01 07:45:00|1286.98|1279.78|1289.1|1281.9|1289.4|1282.2|1286.26|1279.06|799
1722498600000|2024-08-01 07:50:00|1289.04|1281.84|1284.76|1277.56|1290.11|1282.91|1284.7|1277.5|601
1722498900000|2024-08-01 07:55:00|1284.81|1277.61|1286.05|1278.85|1286.15|1278.95|1283.83|1276.63|660
1722499200000|2024-08-01 08:00:00|1286.08|1278.88|1288.95|1281.75|1289.18|1281.98|1285.45|1278.25|781
1722499500000|2024-08-01 08:05:00|1288.92|1281.72|1288.07|1280.87|1289.1|1281.9|1286.86|1279.66|734
1722499800000|2024-08-01 08:10:00|1288.04|1280.84|1288.08|1280.88|1289.19|1281.99|1286.37|1279.17|612
1722500100000|2024-08-01 08:15:00|1288.07|1280.87|1289.13|1281.93|1289.66|1282.46|1286.96|1279.76|699
1722500400000|2024-08-01 08:20:00|1289.12|1281.92|1290.16|1282.96|1290.5|1283.3|1288.23|1281.03|740
1722500700000|2024-08-01 08:25:00|1290.19|1282.99|1292.09|1284.89|1292.25|1285.05|1289.14|1281.94|668
1722501000000|2024-08-01 08:30:00|1292.01|1284.81|1293.03|1285.83|1293.22|1286.02|1291.7|1284.5|750
1722501300000|2024-08-01 08:35:00|1293.06|1285.86|1292.44|1285.24|1293.37|1286.17|1292.13|1284.93|734
1722501600000|2024-08-01 08:40:00|1292.45|1285.25|1293.12|1285.92|1294.18|1286.98|1291.11|1283.91|621
1722501900000|2024-08-01 08:45:00|1293.09|1285.89|1293.11|1285.91|1293.15|1285.95|1291.95|1284.75|650
1722502200000|2024-08-01 08:50:00|1293.09|1285.89|1295.75|1288.55|1295.9|1288.7|1292.93|1285.73|469
1722502500000|2024-08-01 08:55:00|1295.8|1288.6|1296.09|1288.89|1296.18|1288.98|1295.19|1287.99|506
1722502800000|2024-08-01 09:00:00|1296.06|1288.86|1296.07|1288.87|1296.2|1289|1294.55|1287.35|589
1722503100000|2024-08-01 09:05:00|1296.02|1288.82|1298.11|1290.91|1298.15|1290.95|1295.88|1288.68|399
1722503400000|2024-08-01 09:10:00|1298.14|1290.94|1300.9|1293.7|1301.43|1294.23|1298.1|1290.9|608
1722503700000|2024-08-01 09:15:00|1300.88|1293.68|1298.7|1291.5|1301.14|1293.94|1298.39|1291.19|575
1722504000000|2024-08-01 09:20:00|1298.65|1291.45|1299.2|1292|1300.09|1292.89|1298.43|1291.23|717
1722504300000|2024-08-01 09:25:00|1299.5|1292.3|1300.04|1292.84|1300.18|1292.98|1298.53|1291.33|653
1722504600000|2024-08-01 09:30:00|1299.95|1292.75|1298.01|1290.81|1300.1|1292.9|1297.65|1290.45|810
1722504900000|2024-08-01 09:35:00|1298.03|1290.83|1298.99|1291.79|1299.71|1292.51|1297.45|1290.25|679
1722505200000|2024-08-01 09:40:00|1298.97|1291.77|1297.9|1290.7|1299.22|1292.02|1297.75|1290.55|546
1722505500000|2024-08-01 09:45:00|1297.95|1290.75|1295.37|1288.17|1298.13|1290.93|1295.33|1288.13|678
1722505800000|2024-08-01 09:50:00|1295.33|1288.13|1295.67|1288.47|1296.14|1288.94|1293.94|1286.74|780
1722506100000|2024-08-01 09:55:00|1296.04|1288.84|1296.55|1289.35|1297.21|1290.01|1295.76|1288.56|573
1722506400000|2024-08-01 10:00:00|1296.45|1289.25|1293.13|1285.93|1297.14|1289.94|1293.13|1285.93|778
1722506700000|2024-08-01 10:05:00|1293.36|1286.16|1294.15|1286.95|1294.29|1287.09|1293.05|1285.85|523
1722507000000|2024-08-01 10:10:00|1294.1|1286.9|1296.24|1289.04|1297.34|1290.14|1294.04|1286.84|671
1722507300000|2024-08-01 10:15:00|1296.19|1288.99|1297.3|1290.1|1297.35|1290.15|1294.6|1287.4|466
1722507600000|2024-08-01 10:20:00|1297.1|1289.9|1298.9|1291.7|1299.4|1292.2|1296.03|1288.83|600
1722507900000|2024-08-01 10:25:00|1298.85|1291.65|1301.06|1293.86|1301.13|1293.93|1298.65|1291.45|341
1722508200000|2024-08-01 10:30:00|1301.05|1293.85|1301.95|1294.75|1302.12|1294.92|1300.06|1292.86|549
1722508500000|2024-08-01 10:35:00|1302.04|1294.84|1303|1295.8|1303.28|1296.08|1302.04|1294.84|504
1722508800000|2024-08-01 10:40:00|1302.93|1295.73|1299.98|1292.78|1302.93|1295.73|1299.51|1292.31|580
1722509100000|2024-08-01 10:45:00|1299.99|1292.79|1299.76|1292.56|1300.85|1293.65|1299.06|1291.86|437
1722509400000|2024-08-01 10:50:00|1299.72|1292.52|1301.06|1293.86|1301.37|1294.17|1299.42|1292.22|557
1722509700000|2024-08-01 10:55:00|1301.03|1293.83|1302.93|1295.73|1303.21|1296.01|1300.81|1293.61|558
1722510000000|2024-08-01 11:00:00|1302.91|1295.71|1304.22|1297.02|1304.55|1297.35|1300.45|1293.25|617
1722510300000|2024-08-01 11:05:00|1304.23|1297.03|1302.98|1295.78|1305.35|1298.15|1301.17|1293.97|754
1722510600000|2024-08-01 11:10:00|1302.92|1295.72|1301.13|1293.93|1303.55|1296.35|1301.04|1293.84|699
1722510900000|2024-08-01 11:15:00|1301.17|1293.97|1303.41|1296.21|1303.85|1296.65|1299.18|1291.98|732
1722511200000|2024-08-01 11:20:00|1303.38|1296.18|1304.93|1297.73|1305.18|1297.98|1301.47|1294.27|586
1722511500000|2024-08-01 11:25:00|1304.95|1297.75|1305.96|1298.76|1306.17|1298.97|1303.91|1296.71|707
1722511800000|2024-08-01 11:30:00|1305.98|1298.78|1304.58|1297.38|1307.1|1299.9|1304.48|1297.28|606
1722512100000|2024-08-01 11:35:00|1304.53|1297.33|1304.38|1297.18|1306.22|1299.02|1304.38|1297.18|490
1722512400000|2024-08-01 11:40:00|1304.34|1297.14|1305.17|1297.97|1305.48|1298.28|1302.96|1295.76|607
1722512700000|2024-08-01 11:45:00|1305.12|1297.92|1306.11|1298.91|1307.14|1299.94|1304.07|1296.87|719
1722513000000|2024-08-01 11:50:00|1306.19|1298.99|1307.08|1299.88|1307.19|1299.99|1305.07|1297.87|723
1722513300000|2024-08-01 11:55:00|1307.06|1299.86|1307.01|1299.81|1309.1|1301.9|1306.3|1299.1|623
1722513600000|2024-08-01 12:00:00|1307.03|1299.83|1306.08|1298.88|1307.1|1299.9|1304.66|1297.46|635
1722513900000|2024-08-01 12:05:00|1306.12|1298.92|1306.22|1299.02|1306.66|1299.46|1305.18|1297.98|662
1722514200000|2024-08-01 12:10:00|1306.24|1299.04|1310.17|1302.97|1310.28|1303.08|1304.96|1297.76|522
1722514500000|2024-08-01 12:15:00|1310.19|1302.99|1312.2|1305|1312.95|1305.75|1310|1302.8|508
1722514800000|2024-08-01 12:20:00|1312.17|1304.97|1307.93|1300.73|1313.24|1306.04|1306.11|1298.91|832
1722515100000|2024-08-01 12:25:00|1307.94|1300.74|1307.3|1300.1|1310.15|1302.95|1307.27|1300.07|763
1722515400000|2024-08-01 12:30:00|1307.35|1300.15|1309.5|1302.3|1309.5|1302.3|1306.25|1299.05|908
1722515700000|2024-08-01 12:35:00|1309.53|1302.33|1309.91|1302.71|1311.38|1304.18|1309.22|1302.02|696
1722516000000|2024-08-01 12:40:00|1309.96|1302.76|1305.35|1298.15|1310.11|1302.91|1305.09|1297.89|699
1722516300000|2024-08-01 12:45:00|1305.33|1298.13|1306.14|1298.94|1306.6|1299.4|1304.32|1297.12|655
1722516600000|2024-08-01 12:50:00|1306.15|1298.95|1307.58|1300.38|1309.15|1301.95|1306.12|1298.92|631
1722516900000|2024-08-01 12:55:00|1307.7|1300.5|1307.99|1300.79|1309.85|1302.65|1307.4|1300.2|630
1722517200000|2024-08-01 13:00:00|1308.08|1300.88|1303.26|1296.06|1308.17|1300.97|1303.26|1296.06|738
1722517500000|2024-08-01 13:05:00|1303.28|1296.08|1303.05|1295.85|1304.34|1297.14|1302.51|1295.31|721
1722517800000|2024-08-01 13:10:00|1303.04|1295.84|1302.24|1295.04|1303.43|1296.23|1301.14|1293.94|705
1722518100000|2024-08-01 13:15:00|1302.26|1295.06|1301.26|1294.06|1302.8|1295.6|1300.61|1293.41|701
1722518400000|2024-08-01 13:20:00|1301.3|1294.1|1301.02|1293.82|1302.13|1294.93|1300.15|1292.95|733
1722518700000|2024-08-01 13:25:00|1301.01|1293.81|1300.89|1293.69|1301.96|1294.76|1300.55|1293.35|591
1722519000000|2024-08-01 13:30:00|1300.92|1293.72|1302.3|1295.1|1303.07|1295.87|1300.15|1292.95|829
1722519300000|2024-08-01 13:35:00|1302.29|1295.09|1300.65|1293.45|1302.3|1295.1|1299.32|1292.12|786
1722519600000|2024-08-01 13:40:00|1300.76|1293.56|1304.6|1297.4|1304.6|1297.4|1300.6|1293.4|555
1722519900000|2024-08-01 13:45:00|1304.58|1297.38|1305.38|1298.18|1305.38|1298.18|1301.47|1294.27|829
1722520200000|2024-08-01 13:50:00|1305.32|1298.12|1301.26|1294.06|1305.41|1298.21|1300.05|1292.85|864
1722520500000|2024-08-01 13:55:00|1301.23|1294.03|1298.33|1291.13|1301.73|1294.53|1298.13|1290.93|668
1722520800000|2024-08-01 14:00:00|1298.28|1291.08|1296.45|1289.25|1299.8|1292.6|1296.45|1289.25|697
1722521100000|2024-08-01 14:05:00|1296.52|1289.32|1293.24|1286.04|1296.77|1289.57|1292.75|1285.55|728
1722521400000|2024-08-01 14:10:00|1293.22|1286.02|1293.32|1286.12|1295.19|1287.99|1293.01|1285.81|834
1722521700000|2024-08-01 14:15:00|1293.34|1286.14|1289.13|1281.93|1293.34|1286.14|1288.43|1281.23|791
1722522000000|2024-08-01 14:20:00|1289.16|1281.96|1286.19|1278.99|1289.25|1282.05|1284.8|1277.6|815
1722522300000|2024-08-01 14:25:00|1286.18|1278.98|1280.18|1272.98|1287.1|1279.9|1279.86|1272.66|790
1722522600000|2024-08-01 14:30:00|1280.21|1273.01|1279.96|1272.76|1281.21|1274.01|1277.49|1270.29|808
1722522900000|2024-08-01 14:35:00|1280.04|1272.84|1282.15|1274.95|1282.18|1274.98|1278.73|1271.53|560
1722523200000|2024-08-01 14:40:00|1282.18|1274.98|1280.05|1272.85|1285.3|1278.1|1279.84|1272.64|769
1722523500000|2024-08-01 14:45:00|1280|1272.8|1274.13|1266.93|1280.1|1272.9|1272.13|1264.93|932
1722523800000|2024-08-01 14:50:00|1274.03|1266.83|1271.89|1264.69|1277.13|1269.93|1270.01|1262.81|1035
1722524100000|2024-08-01 14:55:00|1272.2|1265|1266.07|1258.87|1273.16|1265.96|1266.02|1258.82|1002
1722524400000|2024-08-01 15:00:00|1266.05|1258.85|1265.25|1258.05|1266.55|1259.35|1257.78|1250.58|1070
1722524700000|2024-08-01 15:05:00|1265.35|1258.15|1268.64|1261.44|1269.63|1262.43|1264.8|1257.6|1067
1722525000000|2024-08-01 15:10:00|1268.72|1261.52|1264.36|1257.16|1272.08|1264.88|1264.36|1257.16|1044
1722525300000|2024-08-01 15:15:00|1264.44|1257.24|1263.64|1256.44|1267.1|1259.9|1260.54|1253.34|1078
1722525600000|2024-08-01 15:20:00|1263.65|1256.45|1267.34|1260.14|1267.34|1260.14|1260.11|1252.91|1117
1722525900000|2024-08-01 15:25:00|1267.36|1260.16|1264.18|1256.98|1268.58|1261.38|1260.09|1252.89|1054
1722526200000|2024-08-01 15:30:00|1264.15|1256.95|1260.24|1253.04|1265.4|1258.2|1256.28|1249.08|1132
1722526500000|2024-08-01 15:35:00|1260.04|1252.84|1265.1|1257.9|1265.25|1258.05|1258.83|1251.63|1126
1722526800000|2024-08-01 15:40:00|1265.08|1257.88|1261.2|1254|1265.67|1258.47|1260.96|1253.76|1096
1722527100000|2024-08-01 15:45:00|1261.22|1254.02|1256.45|1249.25|1262.48|1255.28|1256.26|1249.06|1046
1722527400000|2024-08-01 15:50:00|1256.48|1249.28|1256.04|1248.84|1256.62|1249.42|1253.74|1246.54|978
1722527700000|2024-08-01 15:55:00|1256.14|1248.94|1254.89|1247.69|1260.23|1253.03|1254.42|1247.22|995
1722528000000|2024-08-01 16:00:00|1254.93|1247.73|1250.06|1242.86|1255.16|1247.96|1241.46|1234.26|1110
1722528300000|2024-08-01 16:05:00|1249.99|1242.79|1253.44|1246.24|1256.3|1249.1|1245.7|1238.5|1122
1722528600000|2024-08-01 16:10:00|1253.99|1246.79|1253.84|1246.64|1256.38|1249.18|1250.95|1243.75|1107
1722528900000|2024-08-01 16:15:00|1253.86|1246.66|1248|1240.8|1254.42|1247.22|1246.35|1239.15|1114
1722529200000|2024-08-01 16:20:00|1248.07|1240.87|1242.44|1235.24|1249.45|1242.25|1242.04|1234.84|1102
1722529500000|2024-08-01 16:25:00|1242.34|1235.14|1238.3|1231.1|1246.97|1239.77|1233.67|1226.47|1141
1722529800000|2024-08-01 16:30:00|1238.19|1230.99|1233.49|1226.29|1242.55|1235.35|1230.19|1222.99|1144
1722530100000|2024-08-01 16:35:00|1233.35|1226.15|1233.94|1226.74|1238.55|1231.35|1231.16|1223.96|1136
1722530400000|2024-08-01 16:40:00|1234|1226.8|1240.17|1232.97|1241.25|1234.05|1233.15|1225.95|1117
1722530700000|2024-08-01 16:45:00|1240|1232.8|1240.36|1233.16|1242.09|1234.89|1238.17|1230.97|1098
1722531000000|2024-08-01 16:50:00|1240.32|1233.12|1235.76|1228.56|1241.42|1234.22|1235.7|1228.5|1072
1722531300000|2024-08-01 16:55:00|1236.04|1228.84|1234.99|1227.79|1236.36|1229.16|1233|1225.8|1038
1722531600000|2024-08-01 17:00:00|1234.95|1227.75|1231.77|1224.57|1236.08|1228.88|1230.6|1223.4|1076
1722531900000|2024-08-01 17:05:00|1231.76|1224.56|1230.99|1223.79|1236.04|1228.84|1230.16|1222.96|1075
1722532200000|2024-08-01 17:10:00|1231.05|1223.85|1230.21|1223.01|1232.89|1225.69|1228.07|1220.87|1054
1722532500000|2024-08-01 17:15:00|1230.17|1222.97|1235.02|1227.82|1236.35|1229.15|1229.98|1222.78|1034
1722532800000|2024-08-01 17:20:00|1235.06|1227.86|1233.25|1226.05|1238.2|1231|1232.79|1225.59|1047
1722533100000|2024-08-01 17:25:00|1233.22|1226.02|1232.2|1225|1233.68|1226.48|1230.13|1222.93|864
1722533400000|2024-08-01 17:30:00|1232.24|1225.04|1233.05|1225.85|1236.22|1229.02|1232.2|1225|855
1722533700000|2024-08-01 17:35:00|1233|1225.8|1234.1|1226.9|1234.4|1227.2|1228.88|1221.68|921
1722534000000|2024-08-01 17:40:00|1234.12|1226.92|1229.88|1222.68|1234.22|1227.02|1229.06|1221.86|1015
1722534300000|2024-08-01 17:45:00|1229.9|1222.7|1233.31|1226.11|1233.55|1226.35|1229.79|1222.59|1020
1722534600000|2024-08-01 17:50:00|1233.26|1226.06|1237.82|1230.62|1241.22|1234.02|1232.58|1225.38|1036
1722534900000|2024-08-01 17:55:00|1237.78|1230.58|1242.27|1235.07|1242.87|1235.67|1237.44|1230.24|900
1722535200000|2024-08-01 18:00:00|1242.22|1235.02|1232.31|1225.11|1242.43|1235.23|1231.78|1224.58|959
1722535500000|2024-08-01 18:05:00|1232.38|1225.18|1222.26|1215.06|1235.1|1227.9|1222.24|1215.04|1026
1722535800000|2024-08-01 18:10:00|1222.27|1215.07|1232.61|1225.41|1233.09|1225.89|1216.89|1209.69|1122
1722536100000|2024-08-01 18:15:00|1232.49|1225.29|1237.22|1230.02|1241.5|1234.3|1232.36|1225.16|1083
1722536400000|2024-08-01 18:20:00|1237.31|1230.11|1237.91|1230.71|1240.19|1232.99|1235.73|1228.53|1078
1722536700000|2024-08-01 18:25:00|1237.92|1230.72|1238.13|1230.93|1239.4|1232.2|1234.65|1227.45|1037
1722537000000|2024-08-01 18:30:00|1238.11|1230.91|1232.05|1224.85|1238.96|1231.76|1231|1223.8|1086
1722537300000|2024-08-01 18:35:00|1232.07|1224.87|1227.94|1220.74|1234.04|1226.84|1225.94|1218.74|1049
1722537600000|2024-08-01 18:40:00|1227.96|1220.76|1223.46|1216.26|1229.91|1222.71|1223.12|1215.92|972
1722537900000|2024-08-01 18:45:00|1223.45|1216.25|1223.9|1216.7|1226.37|1219.17|1222.73|1215.53|1060
1722538200000|2024-08-01 18:50:00|1223.87|1216.67|1223.92|1216.72|1226.6|1219.4|1221.91|1214.71|1005
1722538500000|2024-08-01 18:55:00|1223.84|1216.64|1230.19|1222.99|1230.33|1223.13|1223.84|1216.64|927
1722538800000|2024-08-01 19:00:00|1230.22|1223.02|1233.94|1226.74|1233.97|1226.77|1229.24|1222.04|977
1722539100000|2024-08-01 19:05:00|1233.93|1226.73|1237.01|1229.81|1237.21|1230.01|1233.49|1226.29|889
1722539400000|2024-08-01 19:10:00|1237.09|1229.89|1238.04|1230.84|1238.2|1231|1234.63|1227.43|866
1722539700000|2024-08-01 19:15:00|1238.06|1230.86|1240.73|1233.53|1240.95|1233.75|1235.78|1228.58|915
1722540000000|2024-08-01 19:20:00|1240.69|1233.49|1244.1|1236.9|1244.35|1237.15|1239.73|1232.53|791
1722540300000|2024-08-01 19:25:00|1244.08|1236.88|1243.81|1236.61|1245.03|1237.83|1242.19|1234.99|832
1722540600000|2024-08-01 19:30:00|1243.83|1236.63|1242.99|1235.79|1247.35|1240.15|1242.69|1235.49|787
1722540900000|2024-08-01 19:35:00|1242.87|1235.67|1245.15|1237.95|1246.87|1239.67|1242.16|1234.96|872
1722541200000|2024-08-01 19:40:00|1245.12|1237.92|1244.85|1237.65|1245.55|1238.35|1243.79|1236.59|766
1722541500000|2024-08-01 19:45:00|1244.9|1237.7|1247.35|1240.15|1247.88|1240.68|1243.19|1235.99|836
1722541800000|2024-08-01 19:50:00|1247.47|1240.27|1246.3|1239.1|1249.08|1241.88|1245.83|1238.63|841
1722542100000|2024-08-01 19:55:00|1246.41|1239.21|1245.78|1238.58|1247.18|1239.98|1244.59|1237.39|866
1722542400000|2024-08-01 20:00:00|1245.76|1238.56|1242.3|1235.1|1245.97|1238.77|1241.65|1234.45|930
1722542700000|2024-08-01 20:05:00|1242.79|1235.59|1244.69|1237.49|1245.41|1238.21|1242.54|1235.34|910
1722543000000|2024-08-01 20:10:00|1244.73|1237.53|1245.42|1238.22|1247.3|1240.1|1244.05|1236.85|822
1722543300000|2024-08-01 20:15:00|1246.08|1238.88|1242.74|1235.54|1246.38|1239.18|1242.53|1235.33|830
1722543600000|2024-08-01 20:20:00|1242.72|1235.52|1238.79|1231.59|1242.72|1235.52|1238.02|1230.82|736
1722543900000|2024-08-01 20:25:00|1238.89|1231.69|1238.05|1230.85|1240.02|1232.82|1237.21|1230.01|367
1722544200000|2024-08-01 20:30:00|1238.01|1230.81|1239.84|1232.64|1243.13|1235.93|1236.14|1228.94|677
1722544500000|2024-08-01 20:35:00|1239.93|1232.73|1248.65|1241.45|1251.1|1243.9|1239.64|1232.44|913
1722544800000|2024-08-01 20:40:00|1248.68|1241.48|1254.98|1247.78|1255.08|1247.88|1247.57|1240.37|787
1722545100000|2024-08-01 20:45:00|1254.96|1247.76|1260.08|1252.88|1261.4|1254.2|1254.81|1247.61|920
1722545400000|2024-08-01 20:50:00|1260.13|1252.93|1259.15|1251.95|1265.48|1258.28|1258.58|1251.38|947
1722545700000|2024-08-01 20:55:00|1259.08|1251.88|1265.12|1257.92|1265.63|1258.43|1258.4|1251.2|995
1722546000000|2024-08-01 21:00:00|1265.02|1257.82|1264.41|1257.21|1266.87|1259.67|1263.01|1255.81|934
1722546300000|2024-08-01 21:05:00|1264.36|1257.16|1268.13|1260.93|1268.26|1261.06|1264.36|1257.16|798
1722546600000|2024-08-01 21:10:00|1268.05|1260.85|1268.43|1261.23|1269.9|1262.7|1265.34|1258.14|853
1722546900000|2024-08-01 21:15:00|1268.42|1261.22|1265.95|1258.75|1268.43|1261.23|1263.68|1256.48|835
1722547200000|2024-08-01 21:20:00|1265.92|1258.72|1266.01|1258.81|1266.46|1259.26|1261.89|1254.69|608
1722547500000|2024-08-01 21:25:00|1266.02|1258.82|1270.38|1263.18|1271.23|1264.03|1265.97|1258.77|510
1722547800000|2024-08-01 21:30:00|1270.3|1263.1|1271.91|1264.71|1272.3|1265.1|1269.2|1262|349
1722548100000|2024-08-01 21:35:00|1271.86|1264.66|1272.92|1265.72|1273.08|1265.88|1271.18|1263.98|247
1722548400000|2024-08-01 21:40:00|1272.87|1265.67|1273.53|1266.33|1273.62|1266.42|1271.79|1264.59|275
1722548700000|2024-08-01 21:45:00|1273.55|1266.35|1276.84|1269.64|1280.38|1273.18|1273.51|1266.31|476
1722549000000|2024-08-01 21:50:00|1276.86|1269.66|1275.21|1268.01|1278.71|1271.51|1275.21|1268.01|259
1722549300000|2024-08-01 21:55:00|1275.2|1268|1274.67|1267.47|1276.61|1269.41|1272.9|1265.7|536
1722549600000|2024-08-01 22:00:00|1274.65|1267.45|1280.98|1273.78|1281.1|1273.9|1272.86|1265.66|862
1722549900000|2024-08-01 22:05:00|1280.96|1273.76|1284.08|1276.88|1284.75|1277.55|1279.87|1272.67|818
1722550200000|2024-08-01 22:10:00|1284.1|1276.9|1284.97|1277.77|1286.03|1278.83|1282.92|1275.72|813
1722550500000|2024-08-01 22:15:00|1285.01|1277.81|1287.25|1280.05|1287.55|1280.35|1284.46|1277.26|725
1722550800000|2024-08-01 22:20:00|1287.22|1280.02|1291.01|1283.81|1292.1|1284.9|1287.05|1279.85|966
1722551100000|2024-08-01 22:25:00|1290.99|1283.79|1292.92|1285.72|1293.35|1286.15|1290.37|1283.17|919
1722551400000|2024-08-01 22:30:00|1292.96|1285.76|1291.2|1284|1295.07|1287.87|1289.14|1281.94|967
1722551700000|2024-08-01 22:35:00|1291.22|1284.02|1289.22|1282.02|1292.97|1285.77|1288.48|1281.28|1008
1722552000000|2024-08-01 22:40:00|1289.2|1282|1291.92|1284.72|1292.1|1284.9|1288.47|1281.27|873
1722552300000|2024-08-01 22:45:00|1292.04|1284.84|1295.27|1288.07|1295.89|1288.69|1291.23|1284.03|892
1722552600000|2024-08-01 22:50:00|1295.25|1288.05|1296.83|1289.63|1298.7|1291.5|1295.22|1288.02|679
1722552900000|2024-08-01 22:55:00|1296.85|1289.65|1295.31|1288.11|1297.15|1289.95|1292.43|1285.23|843
1722553200000|2024-08-01 23:00:00|1295.33|1288.13|1299.9|1292.7|1300.1|1292.9|1294.95|1287.75|901
1722553500000|2024-08-01 23:05:00|1299.93|1292.73|1294.93|1287.73|1299.93|1292.73|1293.99|1286.79|887
1722553800000|2024-08-01 23:10:00|1294.94|1287.74|1298.98|1291.78|1299.27|1292.07|1294.18|1286.98|831
1722554100000|2024-08-01 23:15:00|1298.97|1291.77|1294.89|1287.69|1299.29|1292.09|1293.97|1286.77|784
1722554400000|2024-08-01 23:20:00|1294.87|1287.67|1295.3|1288.1|1295.6|1288.4|1293.49|1286.29|768
1722554700000|2024-08-01 23:25:00|1295.33|1288.13|1296.92|1289.72|1297.24|1290.04|1294.32|1287.12|708
1722555000000|2024-08-01 23:30:00|1296.82|1289.62|1294.04|1286.84|1296.94|1289.74|1291.63|1284.43|848
1722555300000|2024-08-01 23:35:00|1294.03|1286.83|1298.28|1291.08|1299.05|1291.85|1293.8|1286.6|691
1722555600000|2024-08-01 23:40:00|1298.21|1291.01|1299.14|1291.94|1300.15|1292.95|1297.85|1290.65|761
1722555900000|2024-08-01 23:45:00|1299.11|1291.91|1296.15|1288.95|1299.14|1291.94|1294.49|1287.29|880
1722556200000|2024-08-01 23:50:00|1296.08|1288.88|1295.22|1288.02|1296.08|1288.88|1294.28|1287.08|814
1722556500000|2024-08-01 23:55:00|1295.18|1287.98|1292.02|1284.82|1295.32|1288.12|1291.85|1284.65|713
1722556800000|2024-08-02 00:00:00|1292.03|1284.83|1294.11|1286.91|1294.79|1287.59|1291.28|1284.08|774
1722557100000|2024-08-02 00:05:00|1293.76|1286.56|1292.14|1284.94|1294.6|1287.4|1291.8|1284.6|859
1722557400000|2024-08-02 00:10:00|1292.13|1284.93|1294.1|1286.9|1296.7|1289.5|1292.06|1284.86|799
1722557700000|2024-08-02 00:15:00|1294.04|1286.84|1296.06|1288.86|1299.02|1291.82|1292.59|1285.39|899
1722558000000|2024-08-02 00:20:00|1296.08|1288.88|1290.79|1283.59|1296.14|1288.94|1289.47|1282.27|905
1722558300000|2024-08-02 00:25:00|1290.51|1283.31|1288.93|1281.73|1291.2|1284|1288.62|1281.42|654
1722558600000|2024-08-02 00:30:00|1288.89|1281.69|1287.99|1280.79|1289.41|1282.21|1286.81|1279.61|730
1722558900000|2024-08-02 00:35:00|1287.98|1280.78|1289.8|1282.6|1291.46|1284.26|1287.84|1280.64|832
1722559200000|2024-08-02 00:40:00|1289.81|1282.61|1290.97|1283.77|1293.48|1286.28|1289.29|1282.09|692
1722559500000|2024-08-02 00:45:00|1290.99|1283.79|1288.93|1281.73|1292.7|1285.5|1288.51|1281.31|785
1722559800000|2024-08-02 00:50:00|1288.94|1281.74|1291.83|1284.63|1292.3|1285.1|1288.82|1281.62|597
1722560100000|2024-08-02 00:55:00|1291.81|1284.61|1287.84|1280.64|1292.1|1284.9|1287.51|1280.31|633
1722560400000|2024-08-02 01:00:00|1287.55|1280.35|1284.77|1277.57|1288.05|1280.85|1284.16|1276.96|694
1722560700000|2024-08-02 01:05:00|1284.76|1277.56|1285.82|1278.62|1288.1|1280.9|1284.74|1277.54|805
1722561000000|2024-08-02 01:10:00|1285.83|1278.63|1285.06|1277.86|1285.93|1278.73|1281.86|1274.66|629
1722561300000|2024-08-02 01:15:00|1285.04|1277.84|1285|1277.8|1286|1278.8|1283.63|1276.43|779
1722561600000|2024-08-02 01:20:00|1284.95|1277.75|1281.87|1274.67|1286.43|1279.23|1281.62|1274.42|669
1722561900000|2024-08-02 01:25:00|1281.9|1274.7|1281.92|1274.72|1283.34|1276.14|1280.03|1272.83|603
1722562200000|2024-08-02 01:30:00|1281.98|1274.78|1277.94|1270.74|1282.02|1274.82|1277.45|1270.25|849
1722562500000|2024-08-02 01:35:00|1277.95|1270.75|1284.09|1276.89|1284.55|1277.35|1277.94|1270.74|711
1722562800000|2024-08-02 01:40:00|1284.05|1276.85|1287.03|1279.83|1287.07|1279.87|1281.53|1274.33|725
1722563100000|2024-08-02 01:45:00|1286.95|1279.75|1285.12|1277.92|1287.37|1280.17|1283.31|1276.11|911
1722563400000|2024-08-02 01:50:00|1285.2|1278|1281.25|1274.05|1285.34|1278.14|1281.01|1273.81|816
1722563700000|2024-08-02 01:55:00|1281.18|1273.98|1278.95|1271.75|1282.16|1274.96|1278.58|1271.38|765
1722564000000|2024-08-02 02:00:00|1279.02|1271.82|1284|1276.8|1284.07|1276.87|1279.02|1271.82|822
1722564300000|2024-08-02 02:05:00|1283.97|1276.77|1284.12|1276.92|1284.4|1277.2|1282.25|1275.05|682
1722564600000|2024-08-02 02:10:00|1284.11|1276.91|1280.91|1273.71|1284.17|1276.97|1280.48|1273.28|708
1722564900000|2024-08-02 02:15:00|1280.93|1273.73|1275.97|1268.77|1281.3|1274.1|1275|1267.8|761
1722565200000|2024-08-02 02:20:00|1275.95|1268.75|1269.96|1262.76|1277.48|1270.28|1269.34|1262.14|983
1722565500000|2024-08-02 02:25:00|1270.03|1262.83|1266.27|1259.07|1272.05|1264.85|1264.4|1257.2|834
1722565800000|2024-08-02 02:30:00|1266.15|1258.95|1262.82|1255.62|1267.04|1259.84|1261.28|1254.08|937
1722566100000|2024-08-02 02:35:00|1262.89|1255.69|1265.6|1258.4|1267.11|1259.91|1262.45|1255.25|948
1722566400000|2024-08-02 02:40:00|1265.92|1258.72|1272.13|1264.93|1273.99|1266.79|1265.92|1258.72|1014
1722566700000|2024-08-02 02:45:00|1272.1|1264.9|1270.91|1263.71|1275.63|1268.43|1269.78|1262.58|1014
1722567000000|2024-08-02 02:50:00|1270.89|1263.69|1269.07|1261.87|1272.04|1264.84|1266.68|1259.48|949
1722567300000|2024-08-02 02:55:00|1268.79|1261.59|1270.06|1262.86|1271.32|1264.12|1268.13|1260.93|904
1722567600000|2024-08-02 03:00:00|1270.04|1262.84|1269.1|1261.9|1270.31|1263.11|1266.54|1259.34|836
1722567900000|2024-08-02 03:05:00|1269.2|1262|1274.05|1266.85|1275.96|1268.76|1268.77|1261.57|813
1722568200000|2024-08-02 03:10:00|1274|1266.8|1272.22|1265.02|1274.22|1267.02|1271.38|1264.18|844
1722568500000|2024-08-02 03:15:00|1272.25|1265.05|1275.19|1267.99|1275.37|1268.17|1269.77|1262.57|881
1722568800000|2024-08-02 03:20:00|1275.25|1268.05|1277.17|1269.97|1279.05|1271.85|1273.56|1266.36|891
1722569100000|2024-08-02 03:25:00|1277.12|1269.92|1278.29|1271.09|1278.35|1271.15|1274.94|1267.74|791
1722569400000|2024-08-02 03:30:00|1278.22|1271.02|1279.18|1271.98|1281.33|1274.13|1277.76|1270.56|817
1722569700000|2024-08-02 03:35:00|1279.14|1271.94|1275.88|1268.68|1280.09|1272.89|1274.64|1267.44|842
1722570000000|2024-08-02 03:40:00|1275.92|1268.72|1279.17|1271.97|1280.27|1273.07|1274.74|1267.54|884
1722570300000|2024-08-02 03:45:00|1279.19|1271.99|1282.04|1274.84|1283.22|1276.02|1279.11|1271.91|837
1722570600000|2024-08-02 03:50:00|1282.02|1274.82|1283.75|1276.55|1284.38|1277.18|1280.9|1273.7|753
1722570900000|2024-08-02 03:55:00|1283.78|1276.58|1281.3|1274.1|1285.33|1278.13|1280.98|1273.78|739
1722571200000|2024-08-02 04:00:00|1281.33|1274.13|1283.84|1276.64|1285.1|1277.9|1278.62|1271.42|919
1722571500000|2024-08-02 04:05:00|1283.91|1276.71|1278.1|1270.9|1284|1276.8|1277.13|1269.93|870
1722571800000|2024-08-02 04:10:00|1278.06|1270.86|1281.93|1274.73|1282.04|1274.84|1276.97|1269.77|767
1722572100000|2024-08-02 04:15:00|1281.96|1274.76|1280.24|1273.04|1282.04|1274.84|1277.66|1270.46|891
1722572400000|2024-08-02 04:20:00|1280.21|1273.01|1283.95|1276.75|1284.15|1276.95|1279.23|1272.03|870
1722572700000|2024-08-02 04:25:00|1283.9|1276.7|1279.06|1271.86|1283.96|1276.76|1278.07|1270.87|800
1722573000000|2024-08-02 04:30:00|1279.08|1271.88|1277.76|1270.56|1280.05|1272.85|1276.58|1269.38|906
1722573300000|2024-08-02 04:35:00|1277.82|1270.62|1281.05|1273.85|1281.12|1273.92|1276.65|1269.45|771
1722573600000|2024-08-02 04:40:00|1281.08|1273.88|1279.16|1271.96|1281.1|1273.9|1277.86|1270.66|731
1722573900000|2024-08-02 04:45:00|1279.13|1271.93|1277.93|1270.73|1279.92|1272.72|1276.36|1269.16|758
1722574200000|2024-08-02 04:50:00|1277.95|1270.75|1277.06|1269.86|1278.08|1270.88|1274.17|1266.97|677
1722574500000|2024-08-02 04:55:00|1277.05|1269.85|1279.08|1271.88|1279.08|1271.88|1276.92|1269.72|592
1722574800000|2024-08-02 05:00:00|1279.09|1271.89|1276.04|1268.84|1279.86|1272.66|1274.17|1266.97|833
1722575100000|2024-08-02 05:05:00|1276.05|1268.85|1276.7|1269.5|1277.2|1270|1275.27|1268.07|806
1722575400000|2024-08-02 05:10:00|1276.69|1269.49|1274.13|1266.93|1276.87|1269.67|1273.69|1266.49|564
1722575700000|2024-08-02 05:15:00|1274.1|1266.9|1272.82|1265.62|1274.91|1267.71|1272.3|1265.1|704
1722576000000|2024-08-02 05:20:00|1273.03|1265.83|1276.42|1269.22|1276.48|1269.28|1272.34|1265.14|634
1722576300000|2024-08-02 05:25:00|1276.45|1269.25|1276.28|1269.08|1278.31|1271.11|1274.84|1267.64|662
1722576600000|2024-08-02 05:30:00|1276.26|1269.06|1271.32|1264.12|1276.43|1269.23|1270.86|1263.66|803
1722576900000|2024-08-02 05:35:00|1271.3|1264.1|1269.24|1262.04|1273.27|1266.07|1269.24|1262.04|680
1722577200000|2024-08-02 05:40:00|1269.27|1262.07|1266.98|1259.78|1269.29|1262.09|1265.8|1258.6|824
1722577500000|2024-08-02 05:45:00|1267|1259.8|1268.89|1261.69|1269.03|1261.83|1264.13|1256.93|960
1722577800000|2024-08-02 05:50:00|1268.72|1261.52|1263.19|1255.99|1269.07|1261.87|1262.7|1255.5|964
1722578100000|2024-08-02 05:55:00|1263.16|1255.96|1262.35|1255.15|1264.25|1257.05|1261.95|1254.75|835
1722578400000|2024-08-02 06:00:00|1262.48|1255.28|1261.3|1254.1|1265.43|1258.23|1259.48|1252.28|936
1722578700000|2024-08-02 06:05:00|1261.8|1254.6|1259.22|1252.02|1263.24|1256.04|1258.77|1251.57|911
1722579000000|2024-08-02 06:10:00|1259.05|1251.85|1258.95|1251.75|1260.1|1252.9|1256.68|1249.48|952
1722579300000|2024-08-02 06:15:00|1258.97|1251.77|1255.94|1248.74|1260.28|1253.08|1252.76|1245.56|873
1722579600000|2024-08-02 06:20:00|1255.98|1248.78|1253.12|1245.92|1256.19|1248.99|1252.51|1245.31|908
1722579900000|2024-08-02 06:25:00|1253.1|1245.9|1247.27|1240.07|1254.21|1247.01|1246.5|1239.3|885
1722580200000|2024-08-02 06:30:00|1247.28|1240.08|1247.14|1239.94|1248.11|1240.91|1243.4|1236.2|1022
1722580500000|2024-08-02 06:35:00|1247.08|1239.88|1253.49|1246.29|1255.21|1248.01|1247.08|1239.88|1039
1722580800000|2024-08-02 06:40:00|1253.5|1246.3|1251.85|1244.65|1253.93|1246.73|1250.16|1242.96|918
1722581100000|2024-08-02 06:45:00|1252.01|1244.81|1255.75|1248.55|1257.3|1250.1|1250.9|1243.7|895
1722581400000|2024-08-02 06:50:00|1255.74|1248.54|1260.8|1253.6|1260.8|1253.6|1255.51|1248.31|922
1722581700000|2024-08-02 06:55:00|1260.97|1253.77|1256.68|1249.48|1260.97|1253.77|1256.31|1249.11|892
1722582000000|2024-08-02 07:00:00|1256.71|1249.51|1254.65|1247.45|1258.86|1251.66|1254|1246.8|990
1722582300000|2024-08-02 07:05:00|1254.01|1246.81|1251.99|1244.79|1254.19|1246.99|1249.04|1241.84|978
1722582600000|2024-08-02 07:10:00|1251.96|1244.76|1249|1241.8|1252.27|1245.07|1246.74|1239.54|882
1722582900000|2024-08-02 07:15:00|1249.02|1241.82|1250.34|1243.14|1254.36|1247.16|1246.35|1239.15|1017
1722583200000|2024-08-02 07:20:00|1250.47|1243.27|1253.15|1245.95|1255|1247.8|1249.34|1242.14|974
1722583500000|2024-08-02 07:25:00|1253.13|1245.93|1258|1250.8|1258.2|1251|1251.87|1244.67|818
1722583800000|2024-08-02 07:30:00|1258.08|1250.88|1258.97|1251.77|1258.97|1251.77|1256.02|1248.82|917
1722584100000|2024-08-02 07:35:00|1258.96|1251.76|1260.03|1252.83|1261.38|1254.18|1258.96|1251.76|956
1722584400000|2024-08-02 07:40:00|1259.9|1252.7|1261.24|1254.04|1263.35|1256.15|1259.47|1252.27|809
1722584700000|2024-08-02 07:45:00|1261.27|1254.07|1259.32|1252.12|1261.32|1254.12|1256.6|1249.4|849
1722585000000|2024-08-02 07:50:00|1259.3|1252.1|1255.24|1248.04|1259.47|1252.27|1254.44|1247.24|801
1722585300000|2024-08-02 07:55:00|1255.25|1248.05|1252.12|1244.92|1256.02|1248.82|1252.12|1244.92|717
1722585600000|2024-08-02 08:00:00|1252.2|1245|1251.04|1243.84|1253.41|1246.21|1250.75|1243.55|844
1722585900000|2024-08-02 08:05:00|1251.08|1243.88|1251.3|1244.1|1256.33|1249.13|1248.18|1240.98|853
1722586200000|2024-08-02 08:10:00|1251.35|1244.15|1248.02|1240.82|1251.38|1244.18|1247.16|1239.96|863
1722586500000|2024-08-02 08:15:00|1247.99|1240.79|1243.75|1236.55|1248.15|1240.95|1243.5|1236.3|944
1722586800000|2024-08-02 08:20:00|1243.73|1236.53|1248.11|1240.91|1250.3|1243.1|1242.94|1235.74|954
1722587100000|2024-08-02 08:25:00|1248.15|1240.95|1253.26|1246.06|1253.26|1246.06|1246.51|1239.31|917
1722587400000|2024-08-02 08:30:00|1253.25|1246.05|1253.2|1246|1255.9|1248.7|1250.68|1243.48|993
1722587700000|2024-08-02 08:35:00|1253.23|1246.03|1250.67|1243.47|1256.26|1249.06|1250.39|1243.19|852
1722588000000|2024-08-02 08:40:00|1250.71|1243.51|1254.3|1247.1|1254.6|1247.4|1250.71|1243.51|884
1722588300000|2024-08-02 08:45:00|1254.33|1247.13|1252.25|1245.05|1255.4|1248.2|1251.51|1244.31|837
1722588600000|2024-08-02 08:50:00|1252.3|1245.1|1253.17|1245.97|1254.35|1247.15|1252.19|1244.99|848
1722588900000|2024-08-02 08:55:00|1253.18|1245.98|1259.24|1252.04|1259.5|1252.3|1252.43|1245.23|641
1722589200000|2024-08-02 09:00:00|1259.26|1252.06|1259.03|1251.83|1260.25|1253.05|1255.63|1248.43|874
1722589500000|2024-08-02 09:05:00|1259.04|1251.84|1257.89|1250.69|1260.93|1253.73|1256.92|1249.72|787
1722589800000|2024-08-02 09:10:00|1257.9|1250.7|1255.2|1248|1258.35|1251.15|1254|1246.8|823
1722590100000|2024-08-02 09:15:00|1255.28|1248.08|1255.97|1248.77|1256.29|1249.09|1253.06|1245.86|869
1722590400000|2024-08-02 09:20:00|1255.95|1248.75|1257.27|1250.07|1258.94|1251.74|1255.91|1248.71|855
1722590700000|2024-08-02 09:25:00|1257.3|1250.1|1255.08|1247.88|1257.89|1250.69|1253.83|1246.63|768
1722591000000|2024-08-02 09:30:00|1255.11|1247.91|1256.09|1248.89|1257.38|1250.18|1254.07|1246.87|768
1722591300000|2024-08-02 09:35:00|1256.08|1248.88|1259.25|1252.05|1260.88|1253.68|1255.92|1248.72|824
1722591600000|2024-08-02 09:40:00|1259.24|1252.04|1261.22|1254.02|1262.18|1254.98|1257.59|1250.39|668
1722591900000|2024-08-02 09:45:00|1261.2|1254|1260.28|1253.08|1262.3|1255.1|1259.2|1252|788
1722592200000|2024-08-02 09:50:00|1260.22|1253.02|1259.38|1252.18|1260.33|1253.13|1256.9|1249.7|780
1722592500000|2024-08-02 09:55:00|1258.58|1251.38|1257.75|1250.55|1260.02|1252.82|1257.1|1249.9|731
1722592800000|2024-08-02 10:00:00|1257.7|1250.5|1257.16|1249.96|1259.34|1252.14|1256.15|1248.95|798
1722593100000|2024-08-02 10:05:00|1257.22|1250.02|1252.54|1245.34|1257.27|1250.07|1252.12|1244.92|676
1722593400000|2024-08-02 10:10:00|1252.88|1245.68|1255.09|1247.89|1257.04|1249.84|1252.1|1244.9|785
1722593700000|2024-08-02 10:15:00|1255.1|1247.9|1253.84|1246.64|1256.1|1248.9|1252.2|1245|864
1722594000000|2024-08-02 10:20:00|1253.82|1246.62|1256.88|1249.68|1257.19|1249.99|1251.18|1243.98|780
1722594300000|2024-08-02 10:25:00|1256.86|1249.66|1257.9|1250.7|1259.08|1251.88|1255.57|1248.37|750
1722594600000|2024-08-02 10:30:00|1257.92|1250.72|1254.76|1247.56|1258.28|1251.08|1254.04|1246.84|846
1722594900000|2024-08-02 10:35:00|1254.83|1247.63|1256.02|1248.82|1256.25|1249.05|1253.82|1246.62|842
1722595200000|2024-08-02 10:40:00|1255.94|1248.74|1258.21|1251.01|1260.1|1252.9|1255.74|1248.54|753
1722595500000|2024-08-02 10:45:00|1258.2|1251|1259.12|1251.92|1259.99|1252.79|1257.45|1250.25|816
1722595800000|2024-08-02 10:50:00|1259.18|1251.98|1262.09|1254.89|1263.53|1256.33|1258.82|1251.62|901
1722596100000|2024-08-02 10:55:00|1262.02|1254.82|1257.94|1250.74|1262.38|1255.18|1257.62|1250.42|863
1722596400000|2024-08-02 11:00:00|1257.92|1250.72|1261.45|1254.25|1261.6|1254.4|1257.69|1250.49|869
1722596700000|2024-08-02 11:05:00|1261.4|1254.2|1252.62|1245.42|1262.03|1254.83|1252.62|1245.42|830
1722597000000|2024-08-02 11:10:00|1252.94|1245.74|1253.2|1246|1254.2|1247|1251.91|1244.71|708
1722597300000|2024-08-02 11:15:00|1253.15|1245.95|1254.03|1246.83|1255.1|1247.9|1252.09|1244.89|459
1722597600000|2024-08-02 11:20:00|1254.01|1246.81|1254.33|1247.13|1255.1|1247.9|1252.35|1245.15|387
1722597900000|2024-08-02 11:25:00|1254.34|1247.14|1254.18|1246.98|1257.27|1250.07|1253.59|1246.39|813
1722598200000|2024-08-02 11:30:00|1254.2|1247|1258.28|1251.08|1262.91|1255.71|1253.51|1246.31|861
1722598500000|2024-08-02 11:35:00|1258.2|1251|1255.12|1247.92|1258.49|1251.29|1254.11|1246.91|833
1722598800000|2024-08-02 11:40:00|1255.11|1247.91|1256.1|1248.9|1257.35|1250.15|1254.02|1246.82|719
1722599100000|2024-08-02 11:45:00|1256.09|1248.89|1256.41|1249.21|1256.41|1249.21|1253.06|1245.86|818
1722599400000|2024-08-02 11:50:00|1256.38|1249.18|1258.18|1250.98|1258.29|1251.09|1254.65|1247.45|798
1722599700000|2024-08-02 11:55:00|1258.16|1250.96|1255.1|1247.9|1258.35|1251.15|1255.07|1247.87|654
1722600000000|2024-08-02 12:00:00|1255.08|1247.88|1256.36|1249.16|1256.99|1249.79|1255.08|1247.88|788
1722600300000|2024-08-02 12:05:00|1256.38|1249.18|1259.05|1251.85|1260.22|1253.02|1255.95|1248.75|756
1722600600000|2024-08-02 12:10:00|1259.03|1251.83|1254.79|1247.59|1259.05|1251.85|1253.63|1246.43|736
1722600900000|2024-08-02 12:15:00|1254.81|1247.61|1255.18|1247.98|1255.5|1248.3|1253.52|1246.32|710
1722601200000|2024-08-02 12:20:00|1255.15|1247.95|1251.97|1244.77|1255.5|1248.3|1251.13|1243.93|784
1722601500000|2024-08-02 12:25:00|1252.02|1244.82|1252.51|1245.31|1253.55|1246.35|1251.58|1244.38|338
1722601800000|2024-08-02 12:30:00|1252.77|1245.57|1250.11|1242.91|1260.5|1253.3|1248.13|1240.93|1116
1722602100000|2024-08-02 12:35:00|1250.36|1243.16|1251.95|1244.75|1255.66|1248.46|1248.29|1241.09|1107
1722602400000|2024-08-02 12:40:00|1251.93|1244.73|1245.24|1238.04|1252.09|1244.89|1245.12|1237.92|941
1722602700000|2024-08-02 12:45:00|1245.3|1238.1|1253.04|1245.84|1253.07|1245.87|1243.29|1236.09|1041
1722603000000|2024-08-02 12:50:00|1253.21|1246.01|1251.85|1244.65|1256.31|1249.11|1250.66|1243.46|1083
1722603300000|2024-08-02 12:55:00|1251.91|1244.71|1255.06|1247.86|1255.35|1248.15|1251.1|1243.9|1015
1722603600000|2024-08-02 13:00:00|1255.08|1247.88|1254.08|1246.88|1255.33|1248.13|1251.37|1244.17|1040
1722603900000|2024-08-02 13:05:00|1254.18|1246.98|1251.04|1243.84|1254.41|1247.21|1248.41|1241.21|991
1722604200000|2024-08-02 13:10:00|1251.1|1243.9|1249.14|1241.94|1251.9|1244.7|1247.57|1240.37|857
1722604500000|2024-08-02 13:15:00|1249.12|1241.92|1250.08|1242.88|1252.29|1245.09|1248.33|1241.13|975
1722604800000|2024-08-02 13:20:00|1250.1|1242.9|1245.22|1238.02|1251.23|1244.03|1244.23|1237.03|932
1722605100000|2024-08-02 13:25:00|1245.13|1237.93|1247.07|1239.87|1248.29|1241.09|1245.02|1237.82|954
1722605400000|2024-08-02 13:30:00|1247.12|1239.92|1252.02|1244.82|1257.15|1249.95|1245.63|1238.43|1016
1722605700000|2024-08-02 13:35:00|1251.98|1244.78|1258.17|1250.97|1258.24|1251.04|1251.34|1244.14|1073
1722606000000|2024-08-02 13:40:00|1258.25|1251.05|1268.77|1261.57|1269.7|1262.5|1258.21|1251.01|1074
1722606300000|2024-08-02 13:45:00|1268.78|1261.58|1268.99|1261.79|1270.85|1263.65|1265.8|1258.6|1030
1722606600000|2024-08-02 13:50:00|1268.85|1261.65|1261.09|1253.89|1269.08|1261.88|1260.66|1253.46|1054
1722606900000|2024-08-02 13:55:00|1261.19|1253.99|1259.17|1251.97|1265.82|1258.62|1257.73|1250.53|1053
1722607200000|2024-08-02 14:00:00|1259.21|1252.01|1255.46|1248.26|1263.34|1256.14|1255.46|1248.26|1079
1722607500000|2024-08-02 14:05:00|1255.39|1248.19|1252.04|1244.84|1255.97|1248.77|1249.48|1242.28|1033
1722607800000|2024-08-02 14:10:00|1252.12|1244.92|1246.29|1239.09|1252.12|1244.92|1242.98|1235.78|950
1722608100000|2024-08-02 14:15:00|1246.24|1239.04|1244.47|1237.27|1251.26|1244.06|1242.52|1235.32|1092
1722608400000|2024-08-02 14:20:00|1244.49|1237.29|1239.94|1232.74|1247.43|1240.23|1239.3|1232.1|1075
1722608700000|2024-08-02 14:25:00|1239.93|1232.73|1245.62|1238.42|1247.1|1239.9|1238.93|1231.73|1038
1722609000000|2024-08-02 14:30:00|1245.75|1238.55|1240.97|1233.77|1249.86|1242.66|1239.14|1231.94|1078
1722609300000|2024-08-02 14:35:00|1240.94|1233.74|1235.09|1227.89|1240.94|1233.74|1230.79|1223.59|1076
1722609600000|2024-08-02 14:40:00|1235.06|1227.86|1225.29|1218.09|1235.91|1228.71|1224.98|1217.78|1085
1722609900000|2024-08-02 14:45:00|1225.27|1218.07|1223.1|1215.9|1229.24|1222.04|1222.74|1215.54|1070
1722610200000|2024-08-02 14:50:00|1223.25|1216.05|1211.05|1203.85|1223.25|1216.05|1210.11|1202.91|1050
1722610500000|2024-08-02 14:55:00|1211.19|1203.99|1207.88|1200.68|1214.55|1207.35|1205.83|1198.63|1119
1722610800000|2024-08-02 15:00:00|1207.87|1200.67|1201.67|1194.47|1210.16|1202.96|1201.11|1193.91|1111
1722611100000|2024-08-02 15:05:00|1201.71|1194.51|1194.58|1187.38|1204.07|1196.87|1193.02|1185.82|1137
1722611400000|2024-08-02 15:10:00|1194.45|1187.25|1188.14|1180.94|1198.18|1190.98|1187.95|1180.75|1131
1722611700000|2024-08-02 15:15:00|1188.12|1180.92|1194.45|1187.25|1198.55|1191.35|1187.93|1180.73|1103
1722612000000|2024-08-02 15:20:00|1194.23|1187.03|1197.06|1189.86|1199.1|1191.9|1184.3|1177.1|1091
1722612300000|2024-08-02 15:25:00|1197.1|1189.9|1197.99|1190.79|1200.2|1193|1189.14|1181.94|1091
1722612600000|2024-08-02 15:30:00|1197.81|1190.61|1204.23|1197.03|1205.26|1198.06|1193.75|1186.55|1077
1722612900000|2024-08-02 15:35:00|1204.27|1197.07|1207.04|1199.84|1211.36|1204.16|1202.84|1195.64|1006
1722613200000|2024-08-02 15:40:00|1207.07|1199.87|1212.94|1205.74|1213.02|1205.82|1207.01|1199.81|1039
1722613500000|2024-08-02 15:45:00|1212.96|1205.76|1212.01|1204.81|1214.8|1207.6|1206.97|1199.77|1029
1722613800000|2024-08-02 15:50:00|1211.9|1204.7|1211.16|1203.96|1214.33|1207.13|1210.38|1203.18|979
1722614100000|2024-08-02 15:55:00|1211.19|1203.99|1213.29|1206.09|1217.7|1210.5|1210.29|1203.09|939
1722614400000|2024-08-02 16:00:00|1213.28|1206.08|1212.05|1204.85|1213.79|1206.59|1206.21|1199.01|1044
1722614700000|2024-08-02 16:05:00|1212.01|1204.81|1207.06|1199.86|1213.61|1206.41|1206.37|1199.17|1056
1722615000000|2024-08-02 16:10:00|1207.03|1199.83|1205.63|1198.43|1208.02|1200.82|1203.69|1196.49|987
1722615300000|2024-08-02 16:15:00|1205.6|1198.4|1205.12|1197.92|1209.05|1201.85|1203.92|1196.72|1053
1722615600000|2024-08-02 16:20:00|1205.13|1197.93|1203.97|1196.77|1206.61|1199.41|1201.68|1194.48|1049
1722615900000|2024-08-02 16:25:00|1203.95|1196.75|1198.97|1191.77|1204|1196.8|1198.36|1191.16|1039
1722616200000|2024-08-02 16:30:00|1198.94|1191.74|1202.15|1194.95|1202.32|1195.12|1196.8|1189.6|1070
1722616500000|2024-08-02 16:35:00|1202.14|1194.94|1204.97|1197.77|1207.75|1200.55|1199.68|1192.48|1017
1722616800000|2024-08-02 16:40:00|1204.7|1197.5|1209.96|1202.76|1210.8|1203.6|1204.46|1197.26|967
1722617100000|2024-08-02 16:45:00|1210.09|1202.89|1209.54|1202.34|1210.83|1203.63|1206.3|1199.1|1034
1722617400000|2024-08-02 16:50:00|1209.48|1202.28|1204.03|1196.83|1209.68|1202.48|1201.85|1194.65|994
1722617700000|2024-08-02 16:55:00|1204.07|1196.87|1204.58|1197.38|1205.74|1198.54|1202.01|1194.81|1030
1722618000000|2024-08-02 17:00:00|1204.55|1197.35|1200.82|1193.62|1204.84|1197.64|1199.78|1192.58|962
1722618300000|2024-08-02 17:05:00|1200.83|1193.63|1210.96|1203.76|1211.09|1203.89|1200.05|1192.85|1008
1722618600000|2024-08-02 17:10:00|1210.71|1203.51|1213.2|1206|1214.2|1207|1207.63|1200.43|862
1722618900000|2024-08-02 17:15:00|1213.18|1205.98|1212.61|1205.41|1213.72|1206.52|1207.7|1200.5|1003
1722619200000|2024-08-02 17:20:00|1212.62|1205.42|1206.76|1199.56|1213.03|1205.83|1206.41|1199.21|968
1722619500000|2024-08-02 17:25:00|1206.72|1199.52|1206.88|1199.68|1209.3|1202.1|1205.58|1198.38|911
1722619800000|2024-08-02 17:30:00|1206.91|1199.71|1209.71|1202.51|1209.99|1202.79|1206.55|1199.35|932
1722620100000|2024-08-02 17:35:00|1209.68|1202.48|1208.65|1201.45|1209.71|1202.51|1206.36|1199.16|900
1722620400000|2024-08-02 17:40:00|1208.88|1201.68|1207.7|1200.5|1211.4|1204.2|1207.5|1200.3|926
1722620700000|2024-08-02 17:45:00|1207.73|1200.53|1202.01|1194.81|1208.92|1201.72|1201.27|1194.07|1012
1722621000000|2024-08-02 17:50:00|1201.95|1194.75|1197.84|1190.64|1203.28|1196.08|1197.1|1189.9|921
1722621300000|2024-08-02 17:55:00|1197.86|1190.66|1199.74|1192.54|1201.3|1194.1|1197.86|1190.66|955
1722621600000|2024-08-02 18:00:00|1199.76|1192.56|1196.16|1188.96|1200.23|1193.03|1195.72|1188.52|655
1722621900000|2024-08-02 18:05:00|1196.88|1189.68|1196.14|1188.94|1197.1|1189.9|1193.22|1186.02|630
1722622200000|2024-08-02 18:10:00|1196.16|1188.96|1193.76|1186.56|1198.19|1190.99|1193.73|1186.53|903
1722622500000|2024-08-02 18:15:00|1193.79|1186.59|1192.9|1185.7|1195.12|1187.92|1190.17|1182.97|961
1722622800000|2024-08-02 18:20:00|1192.86|1185.66|1194.18|1186.98|1195.89|1188.69|1192.52|1185.32|930
1722623100000|2024-08-02 18:25:00|1194.17|1186.97|1189.34|1182.14|1194.18|1186.98|1189.21|1182.01|836
1722623400000|2024-08-02 18:30:00|1189.29|1182.09|1195.22|1188.02|1195.31|1188.11|1188.83|1181.63|865
1722623700000|2024-08-02 18:35:00|1194.98|1187.78|1191.01|1183.81|1194.98|1187.78|1186.6|1179.4|979
1722624000000|2024-08-02 18:40:00|1191.14|1183.94|1189.18|1181.98|1192.11|1184.91|1187.9|1180.7|915
1722624300000|2024-08-02 18:45:00|1189.07|1181.87|1187.02|1179.82|1189.91|1182.71|1186.43|1179.23|714
1722624600000|2024-08-02 18:50:00|1186.93|1179.73|1193.99|1186.79|1194.84|1187.64|1186.43|1179.23|569
1722624900000|2024-08-02 18:55:00|1193.98|1186.78|1190.23|1183.03|1194.41|1187.21|1189.45|1182.25|925
1722625200000|2024-08-02 19:00:00|1190.18|1182.98|1186.3|1179.1|1192.4|1185.2|1186.3|1179.1|951
1722625500000|2024-08-02 19:05:00|1186.32|1179.12|1189.2|1182|1192.11|1184.91|1185.66|1178.46|978
1722625800000|2024-08-02 19:10:00|1189.18|1181.98|1190.56|1183.36|1191.16|1183.96|1187.5|1180.3|977
1722626100000|2024-08-02 19:15:00|1190.28|1183.08|1192.71|1185.51|1195.1|1187.9|1188.58|1181.38|850
1722626400000|2024-08-02 19:20:00|1192.97|1185.77|1191.96|1184.76|1193.14|1185.94|1189.29|1182.09|1027
1722626700000|2024-08-02 19:25:00|1191.97|1184.77|1189.96|1182.76|1192.23|1185.03|1188.63|1181.43|925
1722627000000|2024-08-02 19:30:00|1189.94|1182.74|1186.47|1179.27|1191.3|1184.1|1185.46|1178.26|943
1722627300000|2024-08-02 19:35:00|1186.62|1179.42|1181.76|1174.56|1186.99|1179.79|1180.62|1173.42|853
1722627600000|2024-08-02 19:40:00|1181.8|1174.6|1188.1|1180.9|1188.73|1181.53|1180.45|1173.25|1009
1722627900000|2024-08-02 19:45:00|1188.31|1181.11|1188.86|1181.66|1190.18|1182.98|1185.89|1178.69|1000
1722628200000|2024-08-02 19:50:00|1188.81|1181.61|1193.97|1186.77|1195.5|1188.3|1187.66|1180.46|951
1722628500000|2024-08-02 19:55:00|1194|1186.8|1194.24|1187.04|1198.33|1191.13|1193.15|1185.95|935
1722628800000|2024-08-02 20:00:00|1194.26|1187.06|1197.33|1190.13|1201.55|1194.35|1193.97|1186.77|1015
1722629100000|2024-08-02 20:05:00|1197.38|1190.18|1202.75|1195.55|1204.55|1197.35|1197.27|1190.07|946
1722629400000|2024-08-02 20:10:00|1202.73|1195.53|1197.86|1190.66|1202.82|1195.62|1197.65|1190.45|816
1722629700000|2024-08-02 20:15:00|1197.88|1190.68|1202.5|1195.3|1203.05|1195.85|1196.49|1189.29|862
1722630000000|2024-08-02 20:20:00|1202.45|1195.25|1194.78|1187.58|1202.45|1195.25|1193.08|1185.88|875
1722630300000|2024-08-02 20:25:00|1194.83|1187.63|1197.24|1190.04|1197.96|1190.76|1187.41|1180.21|954
1722630600000|2024-08-02 20:30:00|1197.05|1189.85|1198.79|1191.59|1203.66|1196.46|1194.96|1187.76|1046
1722630900000|2024-08-02 20:35:00|1198.68|1191.48|1203.79|1196.59|1203.81|1196.61|1198.55|1191.35|1011
1722631200000|2024-08-02 20:40:00|1203.73|1196.53|1206.06|1198.86|1206.14|1198.94|1203.05|1195.85|897
1722631500000|2024-08-02 20:45:00|1206.05|1198.85|1206.37|1199.17|1207.94|1200.74|1205.86|1198.66|869
1722631800000|2024-08-02 20:50:00|1206.38|1199.18|1205.89|1198.69|1208.81|1201.61|1205.87|1198.67|776
1722632100000|2024-08-02 20:55:00|1205.91|1198.71|1206.1|1198.9|1207.64|1200.44|1204.02|1196.82|606
1722668400000|2024-08-03 07:00:00|1208.57|1201.37|1208.62|1201.42|1208.95|1201.75|1208.1|1200.9|537
1722668700000|2024-08-03 07:05:00|1208.64|1201.44|1208.04|1200.84|1208.87|1201.67|1207.91|1200.71|462
1722669000000|2024-08-03 07:10:00|1208.02|1200.82|1206.24|1199.04|1208.05|1200.85|1206.24|1199.04|430
1722669300000|2024-08-03 07:15:00|1206.26|1199.06|1206.55|1199.35|1207.57|1200.37|1206.06|1198.86|488
1722669600000|2024-08-03 07:20:00|1206.64|1199.44|1206.94|1199.74|1207.31|1200.11|1205.72|1198.52|480
1722669900000|2024-08-03 07:25:00|1206.98|1199.78|1209.75|1202.55|1209.89|1202.69|1206.88|1199.68|469
1722670200000|2024-08-03 07:30:00|1209.73|1202.53|1212.06|1204.86|1212.21|1205.01|1209.69|1202.49|405
1722670500000|2024-08-03 07:35:00|1212.03|1204.83|1210.02|1202.82|1212.55|1205.35|1209.96|1202.76|534
1722670800000|2024-08-03 07:40:00|1210.01|1202.81|1208.83|1201.63|1210.23|1203.03|1207.91|1200.71|495
1722671100000|2024-08-03 07:45:00|1208.86|1201.66|1205.84|1198.64|1209.35|1202.15|1205.77|1198.57|600
1722671400000|2024-08-03 07:50:00|1205.83|1198.63|1206.07|1198.87|1207.29|1200.09|1205.72|1198.52|487
1722671700000|2024-08-03 07:55:00|1206.05|1198.85|1208.93|1201.73|1209.09|1201.89|1206.05|1198.85|426
1722672000000|2024-08-03 08:00:00|1208.87|1201.67|1206.78|1199.58|1208.93|1201.73|1206.15|1198.95|577
1722672300000|2024-08-03 08:05:00|1206.84|1199.64|1209.28|1202.08|1209.38|1202.18|1206.18|1198.98|502
1722672600000|2024-08-03 08:10:00|1209.25|1202.05|1208.04|1200.84|1209.3|1202.1|1207.66|1200.46|418
1722672900000|2024-08-03 08:15:00|1208.03|1200.83|1204.2|1197|1208.03|1200.83|1202.82|1195.62|718
1722673200000|2024-08-03 08:20:00|1204.18|1196.98|1203.24|1196.04|1204.37|1197.17|1203.07|1195.87|561
1722673500000|2024-08-03 08:25:00|1203.17|1195.97|1204.82|1197.62|1206.2|1199|1203|1195.8|539
1722673800000|2024-08-03 08:30:00|1204.83|1197.63|1203.09|1195.89|1205.81|1198.61|1203.02|1195.82|650
1722674100000|2024-08-03 08:35:00|1203.1|1195.9|1205.02|1197.82|1205.29|1198.09|1203.1|1195.9|622
1722674400000|2024-08-03 08:40:00|1205|1197.8|1201.22|1194.02|1205.14|1197.94|1200.75|1193.55|552
1722674700000|2024-08-03 08:45:00|1201.23|1194.03|1202.18|1194.98|1202.97|1195.77|1199.13|1191.93|529
1722675000000|2024-08-03 08:50:00|1202.14|1194.94|1204.75|1197.55|1204.86|1197.66|1201.68|1194.48|656
1722675300000|2024-08-03 08:55:00|1204.74|1197.54|1208.04|1200.84|1208.29|1201.09|1204.37|1197.17|630
1722675600000|2024-08-03 09:00:00|1208.06|1200.86|1207.97|1200.77|1208.09|1200.89|1205.76|1198.56|515
1722675900000|2024-08-03 09:05:00|1208.12|1200.92|1205.62|1198.42|1209.25|1202.05|1205.62|1198.42|670
1722676200000|2024-08-03 09:10:00|1205.64|1198.44|1205.84|1198.64|1206.27|1199.07|1204.8|1197.6|736
1722676500000|2024-08-03 09:15:00|1205.78|1198.58|1204.13|1196.93|1205.96|1198.76|1204.1|1196.9|519
1722676800000|2024-08-03 09:20:00|1204.11|1196.91|1207.96|1200.76|1208.18|1200.98|1203.95|1196.75|611
1722677100000|2024-08-03 09:25:00|1207.91|1200.71|1208.7|1201.5|1209.11|1201.91|1207.72|1200.52|544
1722677400000|2024-08-03 09:30:00|1208.72|1201.52|1210.07|1202.87|1210.11|1202.91|1207.73|1200.53|423
1722677700000|2024-08-03 09:35:00|1209.99|1202.79|1208.85|1201.65|1209.99|1202.79|1208.33|1201.13|531
1722678000000|2024-08-03 09:40:00|1208.8|1201.6|1209.16|1201.96|1209.64|1202.44|1208.8|1201.6|549
1722678300000|2024-08-03 09:45:00|1209.09|1201.89|1209.22|1202.02|1209.67|1202.47|1208.97|1201.77|551
1722678600000|2024-08-03 09:50:00|1209.23|1202.03|1208.85|1201.65|1209.3|1202.1|1207.98|1200.78|524
1722678900000|2024-08-03 09:55:00|1208.84|1201.64|1209.18|1201.98|1209.56|1202.36|1208.17|1200.97|541
1722679200000|2024-08-03 10:00:00|1209.17|1201.97|1208.37|1201.17|1210.24|1203.04|1208.34|1201.14|506
1722679500000|2024-08-03 10:05:00|1208.51|1201.31|1210.25|1203.05|1210.25|1203.05|1208.37|1201.17|373
1722679800000|2024-08-03 10:10:00|1210.28|1203.08|1212.92|1205.72|1213.07|1205.87|1210.28|1203.08|426
1722680100000|2024-08-03 10:15:00|1212.94|1205.74|1211.7|1204.5|1214.05|1206.85|1211.54|1204.34|413
1722680400000|2024-08-03 10:20:00|1211.68|1204.48|1208.89|1201.69|1211.72|1204.52|1208.12|1200.92|394
1722680700000|2024-08-03 10:25:00|1208.92|1201.72|1208.95|1201.75|1209.24|1202.04|1208.47|1201.27|439
1722681000000|2024-08-03 10:30:00|1208.93|1201.73|1209.72|1202.52|1211.24|1204.04|1208.6|1201.4|507
1722681300000|2024-08-03 10:35:00|1209.74|1202.54|1208.85|1201.65|1211.15|1203.95|1208.83|1201.63|595
1722681600000|2024-08-03 10:40:00|1208.83|1201.63|1209.73|1202.53|1210.8|1203.6|1208.82|1201.62|519
1722681900000|2024-08-03 10:45:00|1209.78|1202.58|1209.13|1201.93|1210.28|1203.08|1208.62|1201.42|608
1722682200000|2024-08-03 10:50:00|1209.11|1201.91|1210.12|1202.92|1211.17|1203.97|1208.71|1201.51|583
1722682500000|2024-08-03 10:55:00|1210.03|1202.83|1208.87|1201.67|1210.99|1203.79|1208.85|1201.65|563
1722682800000|2024-08-03 11:00:00|1208.91|1201.71|1208.83|1201.63|1210.06|1202.86|1208.15|1200.95|605
1722683100000|2024-08-03 11:05:00|1208.81|1201.61|1206.95|1199.75|1209.28|1202.08|1206.87|1199.67|553
1722683400000|2024-08-03 11:10:00|1207.05|1199.85|1208.7|1201.5|1209.03|1201.83|1206.6|1199.4|646
1722683700000|2024-08-03 11:15:00|1209.03|1201.83|1207.19|1199.99|1209.14|1201.94|1207.05|1199.85|443
1722684000000|2024-08-03 11:20:00|1207.15|1199.95|1208.23|1201.03|1208.27|1201.07|1207.12|1199.92|480
1722684300000|2024-08-03 11:25:00|1208.24|1201.04|1207.44|1200.24|1208.82|1201.62|1207.44|1200.24|378
1722684600000|2024-08-03 11:30:00|1207.45|1200.25|1208.18|1200.98|1208.33|1201.13|1207.44|1200.24|548
1722684900000|2024-08-03 11:35:00|1208.19|1200.99|1209.81|1202.61|1210.13|1202.93|1207.99|1200.79|462
1722685200000|2024-08-03 11:40:00|1209.38|1202.18|1209.85|1202.65|1210.14|1202.94|1209.13|1201.93|190
1722685500000|2024-08-03 11:45:00|1209.87|1202.67|1210.93|1203.73|1211.2|1204|1209.81|1202.61|572
1722685800000|2024-08-03 11:50:00|1210.92|1203.72|1207.78|1200.58|1211.15|1203.95|1207.76|1200.56|490
1722686100000|2024-08-03 11:55:00|1207.81|1200.61|1207.41|1200.21|1208|1200.8|1207|1199.8|576
1722686400000|2024-08-03 12:00:00|1207.79|1200.59|1206.52|1199.32|1207.94|1200.74|1205.36|1198.16|415
1722686700000|2024-08-03 12:05:00|1206.58|1199.38|1209.13|1201.93|1209.15|1201.95|1206.55|1199.35|531
1722687000000|2024-08-03 12:10:00|1209.14|1201.94|1210.95|1203.75|1211.02|1203.82|1209.11|1201.91|381
1722687300000|2024-08-03 12:15:00|1210.96|1203.76|1212.23|1205.03|1212.37|1205.17|1210.66|1203.46|442
1722687600000|2024-08-03 12:20:00|1212.25|1205.05|1215.01|1207.81|1215.41|1208.21|1212.16|1204.96|572
1722687900000|2024-08-03 12:25:00|1214.97|1207.77|1215.07|1207.87|1216.58|1209.38|1214.05|1206.85|532
1722688200000|2024-08-03 12:30:00|1215.09|1207.89|1213.05|1205.85|1217.05|1209.85|1213.03|1205.83|661
1722688500000|2024-08-03 12:35:00|1213.06|1205.86|1213.93|1206.73|1214.92|1207.72|1213.01|1205.81|636
1722688800000|2024-08-03 12:40:00|1213.95|1206.75|1214.2|1207|1214.34|1207.14|1213.69|1206.49|414
1722689100000|2024-08-03 12:45:00|1214.16|1206.96|1211.06|1203.86|1214.32|1207.12|1210.89|1203.69|637
1722689400000|2024-08-03 12:50:00|1211.04|1203.84|1211.19|1203.99|1211.4|1204.2|1210.08|1202.88|487
1722689700000|2024-08-03 12:55:00|1211.21|1204.01|1213.14|1205.94|1213.21|1206.01|1210.79|1203.59|385
1722690000000|2024-08-03 13:00:00|1213.08|1205.88|1210.82|1203.62|1214.96|1207.76|1210.69|1203.49|682
1722690300000|2024-08-03 13:05:00|1210.89|1203.69|1211|1203.8|1212.06|1204.86|1209.86|1202.66|572
1722690600000|2024-08-03 13:10:00|1211.03|1203.83|1210.48|1203.28|1211.29|1204.09|1208.94|1201.74|483
1722690900000|2024-08-03 13:15:00|1211.01|1203.81|1210.19|1202.99|1211.45|1204.25|1209.71|1202.51|428
1722691200000|2024-08-03 13:20:00|1210.16|1202.96|1212.28|1205.08|1213.33|1206.13|1209.47|1202.27|517
1722691500000|2024-08-03 13:25:00|1212.29|1205.09|1213|1205.8|1214.25|1207.05|1212.29|1205.09|451
1722691800000|2024-08-03 13:30:00|1213.02|1205.82|1214.97|1207.77|1215.09|1207.89|1212.84|1205.64|544
1722692100000|2024-08-03 13:35:00|1214.95|1207.75|1211.68|1204.48|1215.24|1208.04|1211.64|1204.44|625
1722692400000|2024-08-03 13:40:00|1211.64|1204.44|1210.09|1202.89|1212|1204.8|1209.76|1202.56|520
1722692700000|2024-08-03 13:45:00|1210.04|1202.84|1210.27|1203.07|1211.39|1204.19|1209.53|1202.33|487
1722693000000|2024-08-03 13:50:00|1210.28|1203.08|1210.94|1203.74|1211.25|1204.05|1210.27|1203.07|306
1722693300000|2024-08-03 13:55:00|1210.96|1203.76|1210.25|1203.05|1211.08|1203.88|1209.81|1202.61|410
1722693600000|2024-08-03 14:00:00|1210.27|1203.07|1212.78|1205.58|1213.29|1206.09|1210.02|1202.82|733
1722693900000|2024-08-03 14:05:00|1212.83|1205.63|1210.77|1203.57|1214.23|1207.03|1210.72|1203.52|492
1722694200000|2024-08-03 14:10:00|1210.75|1203.55|1211.19|1203.99|1211.44|1204.24|1209.17|1201.97|413
1722694500000|2024-08-03 14:15:00|1211.18|1203.98|1212.23|1205.03|1214.17|1206.97|1210.18|1202.98|661
1722694800000|2024-08-03 14:20:00|1212.25|1205.05|1212.28|1205.08|1213.18|1205.98|1211.07|1203.87|666
1722695100000|2024-08-03 14:25:00|1212.32|1205.12|1213.19|1205.99|1213.66|1206.46|1212.28|1205.08|607
1722695400000|2024-08-03 14:30:00|1213.21|1206.01|1213.15|1205.95|1214.42|1207.22|1212.93|1205.73|651
1722695700000|2024-08-03 14:35:00|1213.13|1205.93|1210.26|1203.06|1214.35|1207.15|1210.06|1202.86|571
1722696000000|2024-08-03 14:40:00|1210.27|1203.07|1211.28|1204.08|1211.35|1204.15|1209.63|1202.43|485
1722696300000|2024-08-03 14:45:00|1211.3|1204.1|1209.32|1202.12|1211.35|1204.15|1208.28|1201.08|601
1722696600000|2024-08-03 14:50:00|1209.33|1202.13|1207.32|1200.12|1209.43|1202.23|1207.16|1199.96|662
1722696900000|2024-08-03 14:55:00|1207.3|1200.1|1205.53|1198.33|1208.33|1201.13|1204.88|1197.68|683
1722697200000|2024-08-03 15:00:00|1205.55|1198.35|1207.92|1200.72|1208.3|1201.1|1203.24|1196.04|607
1722697500000|2024-08-03 15:05:00|1207.94|1200.74|1207.07|1199.87|1208.28|1201.08|1206.15|1198.95|678
1722697800000|2024-08-03 15:10:00|1207.02|1199.82|1205.94|1198.74|1207.71|1200.51|1205.66|1198.46|521
1722698100000|2024-08-03 15:15:00|1205.95|1198.75|1202.16|1194.96|1206.03|1198.83|1202.11|1194.91|798
1722698400000|2024-08-03 15:20:00|1202.1|1194.9|1199.27|1192.07|1202.36|1195.16|1198.19|1190.99|835
1722698700000|2024-08-03 15:25:00|1199.28|1192.08|1195.38|1188.18|1200.4|1193.2|1195.28|1188.08|796
1722699000000|2024-08-03 15:30:00|1195.39|1188.19|1192.76|1185.56|1199.39|1192.19|1192.44|1185.24|919
1722699300000|2024-08-03 15:35:00|1192.73|1185.53|1190.44|1183.24|1194.41|1187.21|1190.16|1182.96|695
1722699600000|2024-08-03 15:40:00|1190.42|1183.22|1190.94|1183.74|1193.43|1186.23|1188.7|1181.5|801
1722699900000|2024-08-03 15:45:00|1191.07|1183.87|1190.22|1183.02|1192.52|1185.32|1187.35|1180.15|938
1722700200000|2024-08-03 15:50:00|1190.26|1183.06|1187.08|1179.88|1192.24|1185.04|1186.59|1179.39|801
1722700500000|2024-08-03 15:55:00|1187.09|1179.89|1185.15|1177.95|1187.21|1180.01|1182.42|1175.22|837
1722700800000|2024-08-03 16:00:00|1185.06|1177.86|1184.24|1177.04|1188.24|1181.04|1183.34|1176.14|1031
1722701100000|2024-08-03 16:05:00|1184.22|1177.02|1181.08|1173.88|1187.36|1180.16|1178.39|1171.19|1017
1722701400000|2024-08-03 16:10:00|1181.01|1173.81|1176.26|1169.06|1181.3|1174.1|1176.01|1168.81|966
1722701700000|2024-08-03 16:15:00|1176.27|1169.07|1175.29|1168.09|1178.28|1171.08|1167.85|1160.65|1063
1722702000000|2024-08-03 16:20:00|1175.26|1168.06|1169.37|1162.17|1177.33|1170.13|1169.37|1162.17|1044
1722702300000|2024-08-03 16:25:00|1169.35|1162.15|1179.24|1172.04|1179.85|1172.65|1167.21|1160.01|1088
1722702600000|2024-08-03 16:30:00|1179.26|1172.06|1187.19|1179.99|1187.92|1180.72|1178.27|1171.07|1061
1722702900000|2024-08-03 16:35:00|1187.17|1179.97|1178.32|1171.12|1188.5|1181.3|1177.03|1169.83|1040
1722703200000|2024-08-03 16:40:00|1178.31|1171.11|1176|1168.8|1178.67|1171.47|1172.08|1164.88|1014
1722703500000|2024-08-03 16:45:00|1175.98|1168.78|1171.89|1164.69|1177.22|1170.02|1170.97|1163.77|1073
1722703800000|2024-08-03 16:50:00|1171.83|1164.63|1174.97|1167.77|1179.29|1172.09|1171|1163.8|1076
1722704100000|2024-08-03 16:55:00|1174.98|1167.78|1176.15|1168.95|1181.02|1173.82|1173.99|1166.79|1027
1722704400000|2024-08-03 17:00:00|1176.24|1169.04|1174.04|1166.84|1177.32|1170.12|1168.79|1161.59|1045
1722704700000|2024-08-03 17:05:00|1174.05|1166.85|1170.35|1163.15|1176.95|1169.75|1167.08|1159.88|1046
1722705000000|2024-08-03 17:10:00|1170.36|1163.16|1170.28|1163.08|1172.3|1165.1|1169.06|1161.86|1060
1722705300000|2024-08-03 17:15:00|1170.27|1163.07|1157.62|1150.42|1170.28|1163.08|1154.7|1147.5|1078
1722705600000|2024-08-03 17:20:00|1157.9|1150.7|1158.96|1151.76|1161.16|1153.96|1156.08|1148.88|1041
1722705900000|2024-08-03 17:25:00|1159.21|1152.01|1159.59|1152.39|1160.28|1153.08|1154.84|1147.64|1006
1722706200000|2024-08-03 17:30:00|1159.71|1152.51|1157.26|1150.06|1159.81|1152.61|1150.89|1143.69|1093
1722706500000|2024-08-03 17:35:00|1157.29|1150.09|1156.25|1149.05|1158.07|1150.87|1153.1|1145.9|1030
1722706800000|2024-08-03 17:40:00|1156.21|1149.01|1161.88|1154.68|1163.3|1156.1|1156.21|1149.01|984
1722707100000|2024-08-03 17:45:00|1161.83|1154.63|1155.85|1148.65|1163.13|1155.93|1153.03|1145.83|1001
1722707400000|2024-08-03 17:50:00|1155.83|1148.63|1156.12|1148.92|1158.04|1150.84|1154.73|1147.53|1022
1722707700000|2024-08-03 17:55:00|1156.17|1148.97|1155.32|1148.12|1157.09|1149.89|1152|1144.8|908
1722708000000|2024-08-03 18:00:00|1155.3|1148.1|1160.09|1152.89|1161.23|1154.03|1152.78|1145.58|993
1722708300000|2024-08-03 18:05:00|1160.08|1152.88|1157.21|1150.01|1160.15|1152.95|1154.11|1146.91|944
1722708600000|2024-08-03 18:10:00|1157.2|1150|1158.18|1150.98|1159.11|1151.91|1155.38|1148.18|961
1722708900000|2024-08-03 18:15:00|1158.24|1151.04|1158.83|1151.63|1161.66|1154.46|1154.33|1147.13|997
1722709200000|2024-08-03 18:20:00|1158.8|1151.6|1162.74|1155.54|1162.84|1155.64|1158.08|1150.88|924
1722709500000|2024-08-03 18:25:00|1162.82|1155.62|1156.78|1149.58|1165.11|1157.91|1154.88|1147.68|972
1722709800000|2024-08-03 18:30:00|1156.76|1149.56|1154.24|1147.04|1159.19|1151.99|1148.13|1140.93|1052
1722710100000|2024-08-03 18:35:00|1154.29|1147.09|1158.02|1150.82|1158.26|1151.06|1153.3|1146.1|1009
1722710400000|2024-08-03 18:40:00|1158.01|1150.81|1160.17|1152.97|1160.93|1153.73|1157.73|1150.53|961
1722710700000|2024-08-03 18:45:00|1160.16|1152.96|1156.09|1148.89|1161.03|1153.83|1155.97|1148.77|1000
1722711000000|2024-08-03 18:50:00|1156.15|1148.95|1150.24|1143.04|1156.25|1149.05|1149.11|1141.91|967
1722711300000|2024-08-03 18:55:00|1150.26|1143.06|1150.91|1143.71|1151.21|1144.01|1148.06|1140.86|893
1722711600000|2024-08-03 19:00:00|1150.93|1143.73|1149.61|1142.41|1152.2|1145|1149.49|1142.29|926
1722711900000|2024-08-03 19:05:00|1149.49|1142.29|1152.36|1145.16|1154.07|1146.87|1147.75|1140.55|885
1722712200000|2024-08-03 19:10:00|1152.34|1145.14|1150.8|1143.6|1153.79|1146.59|1150.35|1143.15|840
1722712500000|2024-08-03 19:15:00|1150.81|1143.61|1149.88|1142.68|1151.28|1144.08|1146.25|1139.05|946
1722712800000|2024-08-03 19:20:00|1149.9|1142.7|1152.21|1145.01|1153.36|1146.16|1149.82|1142.62|912
1722713100000|2024-08-03 19:25:00|1152.19|1144.99|1144.28|1137.08|1152.88|1145.68|1143.9|1136.7|960
1722713400000|2024-08-03 19:30:00|1144.3|1137.1|1154.78|1147.58|1155.73|1148.53|1144.3|1137.1|1008
1722713700000|2024-08-03 19:35:00|1154.81|1147.61|1152.11|1144.91|1155.8|1148.6|1151.1|1143.9|955
1722714000000|2024-08-03 19:40:00|1152.14|1144.94|1152.08|1144.88|1154.6|1147.4|1151.81|1144.61|828
1722714300000|2024-08-03 19:45:00|1152.09|1144.89|1152.31|1145.11|1158.17|1150.97|1151.17|1143.97|1019
1722714600000|2024-08-03 19:50:00|1152.29|1145.09|1147.36|1140.16|1153.23|1146.03|1146.92|1139.72|953
1722714900000|2024-08-03 19:55:00|1147.33|1140.13|1142.41|1135.21|1147.37|1140.17|1141.62|1134.42|901
1722715200000|2024-08-03 20:00:00|1142.67|1135.47|1144.99|1137.79|1145.17|1137.97|1142.67|1135.47|916
1722715500000|2024-08-03 20:05:00|1145.12|1137.92|1140.2|1133|1145.12|1137.92|1138.32|1131.12|952
1722715800000|2024-08-03 20:10:00|1140.19|1132.99|1147.86|1140.66|1148.23|1141.03|1139.75|1132.55|1007
1722716100000|2024-08-03 20:15:00|1147.88|1140.68|1151.22|1144.02|1152.19|1144.99|1144.68|1137.48|918
1722716400000|2024-08-03 20:20:00|1151.27|1144.07|1151.13|1143.93|1152.19|1144.99|1148.74|1141.54|951
1722716700000|2024-08-03 20:25:00|1151.19|1143.99|1155.95|1148.75|1157.07|1149.87|1151.13|1143.93|923
1722717000000|2024-08-03 20:30:00|1155.89|1148.69|1158.11|1150.91|1158.62|1151.42|1153.44|1146.24|889
1722717300000|2024-08-03 20:35:00|1158.12|1150.92|1159.15|1151.95|1160.19|1152.99|1158.04|1150.84|834
1722717600000|2024-08-03 20:40:00|1159.13|1151.93|1155.92|1148.72|1159.53|1152.33|1155.14|1147.94|791
1722717900000|2024-08-03 20:45:00|1156.09|1148.89|1154.22|1147.02|1156.4|1149.2|1153.28|1146.08|873
1722718200000|2024-08-03 20:50:00|1154.26|1147.06|1150.82|1143.62|1154.26|1147.06|1149.13|1141.93|454
1722718500000|2024-08-03 20:55:00|1151.03|1143.83|1151.36|1144.16|1152.24|1145.04|1148.59|1141.39|825
1722718800000|2024-08-03 21:00:00|1151.16|1143.96|1148.65|1141.45|1152.23|1145.03|1146.62|1139.42|910
1722719100000|2024-08-03 21:05:00|1148.55|1141.35|1144.17|1136.97|1149.29|1142.09|1142.19|1134.99|922
1722719400000|2024-08-03 21:10:00|1144.16|1136.96|1151.13|1143.93|1153.19|1145.99|1143.12|1135.92|945
1722719700000|2024-08-03 21:15:00|1151.14|1143.94|1158|1150.8|1158.99|1151.79|1150.62|1143.42|839
1722720000000|2024-08-03 21:20:00|1158.17|1150.97|1157.15|1149.95|1163.01|1155.81|1157.15|1149.95|580
1722720300000|2024-08-03 21:25:00|1157.06|1149.86|1157.07|1149.87|1158.89|1151.69|1155.88|1148.68|565
1722720600000|2024-08-03 21:30:00|1157.09|1149.89|1162.06|1154.86|1162.34|1155.14|1157.06|1149.86|464
1722720900000|2024-08-03 21:35:00|1162.11|1154.91|1167.1|1159.9|1167.17|1159.97|1161.84|1154.64|510
1722721200000|2024-08-03 21:40:00|1167.05|1159.85|1166.52|1159.32|1167.07|1159.87|1163.81|1156.61|464
1722721500000|2024-08-03 21:45:00|1166.48|1159.28|1167.02|1159.82|1168.1|1160.9|1166.11|1158.91|553
1722721800000|2024-08-03 21:50:00|1167|1159.8|1166.21|1159.01|1167.3|1160.1|1166.09|1158.89|468
1722722100000|2024-08-03 21:55:00|1166.2|1159|1170.4|1163.2|1170.73|1163.53|1165.56|1158.36|492
1722722400000|2024-08-03 22:00:00|1170.37|1163.17|1170.23|1163.03|1171.2|1164|1166.98|1159.78|900
1722722700000|2024-08-03 22:05:00|1170.65|1163.45|1174.03|1166.83|1174.23|1167.03|1169.18|1161.98|612
1722723000000|2024-08-03 22:10:00|1174.05|1166.85|1171.2|1164|1174.05|1166.85|1170.61|1163.41|653
1722723300000|2024-08-03 22:15:00|1171.18|1163.98|1169.14|1161.94|1171.38|1164.18|1167.77|1160.57|589
1722723600000|2024-08-03 22:20:00|1169.09|1161.89|1168.22|1161.02|1169.27|1162.07|1166.3|1159.1|593
1722723900000|2024-08-03 22:25:00|1168.23|1161.03|1171.32|1164.12|1171.34|1164.14|1166.94|1159.74|815
1722724200000|2024-08-03 22:30:00|1171.34|1164.14|1173.84|1166.64|1174.28|1167.08|1169.76|1162.56|740
1722724500000|2024-08-03 22:35:00|1173.8|1166.6|1174.12|1166.92|1174.53|1167.33|1172.9|1165.7|769
1722724800000|2024-08-03 22:40:00|1174.11|1166.91|1173.17|1165.97|1176.28|1169.08|1173.17|1165.97|720
1722725100000|2024-08-03 22:45:00|1173.13|1165.93|1175.21|1168.01|1176.26|1169.06|1173.08|1165.88|668
1722725400000|2024-08-03 22:50:00|1175.23|1168.03|1176.19|1168.99|1176.98|1169.78|1175.15|1167.95|604
1722725700000|2024-08-03 22:55:00|1176.14|1168.94|1175.93|1168.73|1176.98|1169.78|1175.62|1168.42|418
1722726000000|2024-08-03 23:00:00|1175.91|1168.71|1175.03|1167.83|1176.06|1168.86|1173.75|1166.55|603
1722726300000|2024-08-03 23:05:00|1175.06|1167.86|1171.21|1164.01|1175.17|1167.97|1171.19|1163.99|867
1722726600000|2024-08-03 23:10:00|1171.25|1164.05|1175.17|1167.97|1175.53|1168.33|1170.14|1162.94|699
1722726900000|2024-08-03 23:15:00|1175.15|1167.95|1180.35|1173.15|1181.15|1173.95|1174.54|1167.34|657
1722727200000|2024-08-03 23:20:00|1180.24|1173.04|1179.93|1172.73|1180.37|1173.17|1177.67|1170.47|805
1722727500000|2024-08-03 23:25:00|1179.91|1172.71|1180.05|1172.85|1181|1173.8|1178.92|1171.72|595
1722727800000|2024-08-03 23:30:00|1180.04|1172.84|1174.21|1167.01|1180.05|1172.85|1174.2|1167|762
1722728100000|2024-08-03 23:35:00|1174.24|1167.04|1172.39|1165.19|1175.13|1167.93|1171.88|1164.68|710
1722728400000|2024-08-03 23:40:00|1172.38|1165.18|1173.58|1166.38|1174.06|1166.86|1172.12|1164.92|625
1722728700000|2024-08-03 23:45:00|1173.73|1166.53|1175.02|1167.82|1175.27|1168.07|1172.35|1165.15|649
1722729000000|2024-08-03 23:50:00|1175.03|1167.83|1174.22|1167.02|1175.03|1167.83|1173.42|1166.22|624
1722729300000|2024-08-03 23:55:00|1174.25|1167.05|1172.2|1165|1174.41|1167.21|1171.94|1164.74|485
1722729600000|2024-08-04 00:00:00|1172.18|1164.98|1172.13|1164.93|1172.3|1165.1|1170.17|1162.97|644
1722729900000|2024-08-04 00:05:00|1172.04|1164.84|1174.07|1166.87|1174.27|1167.07|1169.41|1162.21|739
1722730200000|2024-08-04 00:10:00|1173.97|1166.77|1172.16|1164.96|1173.97|1166.77|1170.05|1162.85|684
1722730500000|2024-08-04 00:15:00|1172.17|1164.97|1175.16|1167.96|1176.19|1168.99|1172.11|1164.91|750
1722730800000|2024-08-04 00:20:00|1175.07|1167.87|1168.12|1160.92|1175.1|1167.9|1168.02|1160.82|799
1722731100000|2024-08-04 00:25:00|1168.16|1160.96|1168.11|1160.91|1169.58|1162.38|1167.38|1160.18|723
1722731400000|2024-08-04 00:30:00|1168.06|1160.86|1169.39|1162.19|1170.47|1163.27|1167.24|1160.04|679
1722731700000|2024-08-04 00:35:00|1169.41|1162.21|1173.91|1166.71|1174.04|1166.84|1168.08|1160.88|621
1722732000000|2024-08-04 00:40:00|1173.88|1166.68|1174.03|1166.83|1174.16|1166.96|1171.3|1164.1|674
1722732300000|2024-08-04 00:45:00|1173.99|1166.79|1173.02|1165.82|1174.46|1167.26|1171.93|1164.73|779
1722732600000|2024-08-04 00:50:00|1173.03|1165.83|1176.09|1168.89|1177.26|1170.06|1173.03|1165.83|699
1722732900000|2024-08-04 00:55:00|1176.13|1168.93|1175.11|1167.91|1176.24|1169.04|1174.58|1167.38|605
1722733200000|2024-08-04 01:00:00|1175.1|1167.9|1171.05|1163.85|1176.25|1169.05|1170.85|1163.65|761
1722733500000|2024-08-04 01:05:00|1171.06|1163.86|1168.14|1160.94|1171.85|1164.65|1168.09|1160.89|624
1722733800000|2024-08-04 01:10:00|1168.12|1160.92|1169.12|1161.92|1169.2|1162|1167.32|1160.12|669
1722734100000|2024-08-04 01:15:00|1169.13|1161.93|1171.02|1163.82|1171.25|1164.05|1168.08|1160.88|710
1722734400000|2024-08-04 01:20:00|1171.01|1163.81|1168.13|1160.93|1172.28|1165.08|1168.06|1160.86|713
1722734700000|2024-08-04 01:25:00|1168.07|1160.87|1168.12|1160.92|1168.32|1161.12|1166.99|1159.79|472
1722735000000|2024-08-04 01:30:00|1168.15|1160.95|1163.33|1156.13|1168.51|1161.31|1163.1|1155.9|666
1722735300000|2024-08-04 01:35:00|1163.35|1156.15|1163.19|1155.99|1164.31|1157.11|1161.95|1154.75|868
1722735600000|2024-08-04 01:40:00|1163.11|1155.91|1163.04|1155.84|1163.53|1156.33|1161.99|1154.79|700
1722735900000|2024-08-04 01:45:00|1163|1155.8|1168.17|1160.97|1168.33|1161.13|1162.18|1154.98|806
1722736200000|2024-08-04 01:50:00|1168.15|1160.95|1172.17|1164.97|1172.42|1165.22|1167.84|1160.64|641
1722736500000|2024-08-04 01:55:00|1172.19|1164.99|1172.22|1165.02|1173.14|1165.94|1171.97|1164.77|624
1722736800000|2024-08-04 02:00:00|1172.18|1164.98|1172.25|1165.05|1175.03|1167.83|1171.21|1164.01|682
1722737100000|2024-08-04 02:05:00|1172.24|1165.04|1176.27|1169.07|1177.17|1169.97|1170.88|1163.68|686
1722737400000|2024-08-04 02:10:00|1176.28|1169.08|1173.18|1165.98|1176.37|1169.17|1172.91|1165.71|706
1722737700000|2024-08-04 02:15:00|1173.2|1166|1175.36|1168.16|1176.2|1169|1172.9|1165.7|618
1722738000000|2024-08-04 02:20:00|1175.31|1168.11|1178.03|1170.83|1178.17|1170.97|1175.07|1167.87|523
1722738300000|2024-08-04 02:25:00|1178.19|1170.99|1179.08|1171.88|1179.26|1172.06|1177.79|1170.59|440
1722738600000|2024-08-04 02:30:00|1179.12|1171.92|1181.58|1174.38|1182.31|1175.11|1178.14|1170.94|775
1722738900000|2024-08-04 02:35:00|1181.53|1174.33|1176.96|1169.76|1182.13|1174.93|1176.35|1169.15|730
1722739200000|2024-08-04 02:40:00|1176.97|1169.77|1171.22|1164.02|1177.13|1169.93|1171|1163.8|747
1722739500000|2024-08-04 02:45:00|1171.23|1164.03|1175.11|1167.91|1175.27|1168.07|1171.2|1164|717
1722739800000|2024-08-04 02:50:00|1175.15|1167.95|1175.07|1167.87|1176.91|1169.71|1174.09|1166.89|633
1722740100000|2024-08-04 02:55:00|1175.06|1167.86|1176.07|1168.87|1176.24|1169.04|1174.79|1167.59|517
1722740400000|2024-08-04 03:00:00|1176.1|1168.9|1177.07|1169.87|1177.31|1170.11|1174.42|1167.22|673
1722740700000|2024-08-04 03:05:00|1177.08|1169.88|1177.17|1169.97|1177.4|1170.2|1175.55|1168.35|645
1722741000000|2024-08-04 03:10:00|1177.21|1170.01|1174.07|1166.87|1177.36|1170.16|1172.77|1165.57|727
1722741300000|2024-08-04 03:15:00|1174.03|1166.83|1175.6|1168.4|1176.47|1169.27|1173.69|1166.49|740
1722741600000|2024-08-04 03:20:00|1175.54|1168.34|1174.35|1167.15|1176.21|1169.01|1174.02|1166.82|644
1722741900000|2024-08-04 03:25:00|1174.37|1167.17|1175.31|1168.11|1175.36|1168.16|1172.99|1165.79|637
1722742200000|2024-08-04 03:30:00|1175.36|1168.16|1175.14|1167.94|1176.14|1168.94|1173.87|1166.67|660
1722742500000|2024-08-04 03:35:00|1175.16|1167.96|1177.2|1170|1179.14|1171.94|1175.14|1167.94|554
1722742800000|2024-08-04 03:40:00|1177.18|1169.98|1177.02|1169.82|1177.19|1169.99|1175.74|1168.54|525
1722743100000|2024-08-04 03:45:00|1177.03|1169.83|1178.15|1170.95|1179.11|1171.91|1176.66|1169.46|636
1722743400000|2024-08-04 03:50:00|1178.11|1170.91|1178.04|1170.84|1179.33|1172.13|1178.02|1170.82|540
1722743700000|2024-08-04 03:55:00|1178.05|1170.85|1177.14|1169.94|1179.14|1171.94|1177.14|1169.94|561
1722744000000|2024-08-04 04:00:00|1177.16|1169.96|1177.92|1170.72|1179.09|1171.89|1177.14|1169.94|544
1722744300000|2024-08-04 04:05:00|1177.71|1170.51|1174.29|1167.09|1177.71|1170.51|1174.29|1167.09|533
1722744600000|2024-08-04 04:10:00|1174.27|1167.07|1176.98|1169.78|1177.05|1169.85|1174.27|1167.07|569
1722744900000|2024-08-04 04:15:00|1177.03|1169.83|1179.02|1171.82|1180.02|1172.82|1176.34|1169.14|610
1722745200000|2024-08-04 04:20:00|1179.04|1171.84|1179.58|1172.38|1180.09|1172.89|1177.91|1170.71|623
1722745500000|2024-08-04 04:25:00|1179.54|1172.34|1178.99|1171.79|1179.65|1172.45|1177.88|1170.68|620
1722745800000|2024-08-04 04:30:00|1179.01|1171.81|1179.09|1171.89|1179.46|1172.26|1178.07|1170.87|585
1722746100000|2024-08-04 04:35:00|1179.11|1171.91|1175.97|1168.77|1179.16|1171.96|1175.87|1168.67|488
1722746400000|2024-08-04 04:40:00|1175.96|1168.76|1174.08|1166.88|1176.19|1168.99|1173.13|1165.93|640
1722746700000|2024-08-04 04:45:00|1174.16|1166.96|1176.15|1168.95|1176.3|1169.1|1173.04|1165.84|660
1722747000000|2024-08-04 04:50:00|1176.09|1168.89|1174.38|1167.18|1176.41|1169.21|1173.44|1166.24|610
1722747300000|2024-08-04 04:55:00|1174.36|1167.16|1174.24|1167.04|1175.32|1168.12|1173.88|1166.68|554
1722747600000|2024-08-04 05:00:00|1174.22|1167.02|1174.27|1167.07|1174.45|1167.25|1172.77|1165.57|508
1722747900000|2024-08-04 05:05:00|1174.39|1167.19|1175|1167.8|1176.37|1169.17|1173.86|1166.66|623
1722748200000|2024-08-04 05:10:00|1175.05|1167.85|1175.15|1167.95|1176.05|1168.85|1174.04|1166.84|507
1722748500000|2024-08-04 05:15:00|1175.12|1167.92|1175.12|1167.92|1175.68|1168.48|1174.31|1167.11|567
1722748800000|2024-08-04 05:20:00|1175.09|1167.89|1174.92|1167.72|1176.26|1169.06|1174.08|1166.88|476
1722749100000|2024-08-04 05:25:00|1174.96|1167.76|1177.09|1169.89|1177.44|1170.24|1174.92|1167.72|476
1722749400000|2024-08-04 05:30:00|1177.1|1169.9|1179.23|1172.03|1179.67|1172.47|1175.74|1168.54|607
1722749700000|2024-08-04 05:35:00|1179.24|1172.04|1181.11|1173.91|1182.19|1174.99|1178.91|1171.71|657
1722750000000|2024-08-04 05:40:00|1181.14|1173.94|1177.12|1169.92|1181.22|1174.02|1177.06|1169.86|617
1722750300000|2024-08-04 05:45:00|1177.15|1169.95|1178.26|1171.06|1178.35|1171.15|1176.37|1169.17|624
1722750600000|2024-08-04 05:50:00|1178.22|1171.02|1178.01|1170.81|1178.52|1171.32|1177.75|1170.55|340
1722750900000|2024-08-04 05:55:00|1178.09|1170.89|1177.11|1169.91|1178.81|1171.61|1176.82|1169.62|435
1722751200000|2024-08-04 06:00:00|1177.03|1169.83|1178.2|1171|1179.32|1172.12|1176.9|1169.7|521
1722751500000|2024-08-04 06:05:00|1178.18|1170.98|1177.1|1169.9|1178.18|1170.98|1176.59|1169.39|438
1722751800000|2024-08-04 06:10:00|1177.09|1169.89|1175.23|1168.03|1178.18|1170.98|1175|1167.8|434
1722752100000|2024-08-04 06:15:00|1175.24|1168.04|1180.12|1172.92|1180.17|1172.97|1175.05|1167.85|551
1722752400000|2024-08-04 06:20:00|1180.08|1172.88|1178.08|1170.88|1180.12|1172.92|1177.74|1170.54|551
1722752700000|2024-08-04 06:25:00|1178.09|1170.89|1178.94|1171.74|1179.18|1171.98|1177.95|1170.75|454
1722753000000|2024-08-04 06:30:00|1178.98|1171.78|1179.26|1172.06|1179.29|1172.09|1178.4|1171.2|448
1722753300000|2024-08-04 06:35:00|1179.24|1172.04|1176.22|1169.02|1180.29|1173.09|1175.73|1168.53|524
1722753600000|2024-08-04 06:40:00|1176.23|1169.03|1176.07|1168.87|1176.26|1169.06|1175.16|1167.96|389
1722753900000|2024-08-04 06:45:00|1176.09|1168.89|1178.3|1171.1|1178.47|1171.27|1176.03|1168.83|485
1722754200000|2024-08-04 06:50:00|1177.83|1170.63|1177.27|1170.07|1178.3|1171.1|1177.15|1169.95|468
1722754500000|2024-08-04 06:55:00|1177.26|1170.06|1176.08|1168.88|1177.27|1170.07|1175.7|1168.5|448
1722754800000|2024-08-04 07:00:00|1176.09|1168.89|1175.06|1167.86|1176.32|1169.12|1174.87|1167.67|532
1722755100000|2024-08-04 07:05:00|1175.03|1167.83|1174.79|1167.59|1175.41|1168.21|1174.26|1167.06|464
1722755400000|2024-08-04 07:10:00|1174.78|1167.58|1174.16|1166.96|1175.28|1168.08|1174.13|1166.93|380
1722755700000|2024-08-04 07:15:00|1174.23|1167.03|1173.4|1166.2|1174.71|1167.51|1172.88|1165.68|487
1722756000000|2024-08-04 07:20:00|1173.38|1166.18|1172.27|1165.07|1174.43|1167.23|1172.23|1165.03|533
1722756300000|2024-08-04 07:25:00|1172.26|1165.06|1170.08|1162.88|1172.53|1165.33|1169.27|1162.07|668
1722756600000|2024-08-04 07:30:00|1170.06|1162.86|1166.42|1159.22|1170.38|1163.18|1166.11|1158.91|718
1722756900000|2024-08-04 07:35:00|1166.4|1159.2|1164.84|1157.64|1167.27|1160.07|1164.12|1156.92|811
1722757200000|2024-08-04 07:40:00|1164.86|1157.66|1163.87|1156.67|1165.17|1157.97|1162.24|1155.04|660
1722757500000|2024-08-04 07:45:00|1164.15|1156.95|1162.17|1154.97|1166.52|1159.32|1161.18|1153.98|723
1722757800000|2024-08-04 07:50:00|1162.2|1155|1162.16|1154.96|1163.92|1156.72|1161.06|1153.86|756
1722758100000|2024-08-04 07:55:00|1162.22|1155.02|1161.16|1153.96|1162.7|1155.5|1160.09|1152.89|671
1722758400000|2024-08-04 08:00:00|1161.19|1153.99|1159.11|1151.91|1163.33|1156.13|1157.67|1150.47|796
1722758700000|2024-08-04 08:05:00|1159.04|1151.84|1156.23|1149.03|1160.37|1153.17|1156.12|1148.92|789
1722759000000|2024-08-04 08:10:00|1156.19|1148.99|1157.95|1150.75|1157.99|1150.79|1154.4|1147.2|837
1722759300000|2024-08-04 08:15:00|1157.94|1150.74|1162|1154.8|1162.01|1154.81|1157.17|1149.97|706
1722759600000|2024-08-04 08:20:00|1161.94|1154.74|1163.32|1156.12|1165.06|1157.86|1161.94|1154.74|710
1722759900000|2024-08-04 08:25:00|1163.31|1156.11|1164.04|1156.84|1166.14|1158.94|1163.24|1156.04|676
1722760200000|2024-08-04 08:30:00|1164.07|1156.87|1166.28|1159.08|1166.33|1159.13|1164.03|1156.83|689
1722760500000|2024-08-04 08:35:00|1166.31|1159.11|1166.22|1159.02|1169.9|1162.7|1166.06|1158.86|664
1722760800000|2024-08-04 08:40:00|1166.24|1159.04|1166.64|1159.44|1168.84|1161.64|1165.03|1157.83|779
1722761100000|2024-08-04 08:45:00|1166.62|1159.42|1167.19|1159.99|1169.14|1161.94|1166.36|1159.16|706
1722761400000|2024-08-04 08:50:00|1167.21|1160.01|1167.08|1159.88|1168.13|1160.93|1165.89|1158.69|650
1722761700000|2024-08-04 08:55:00|1167.12|1159.92|1165.45|1158.25|1167.26|1160.06|1164.57|1157.37|580
1722762000000|2024-08-04 09:00:00|1165.53|1158.33|1165.23|1158.03|1166.17|1158.97|1164.43|1157.23|650
1722762300000|2024-08-04 09:05:00|1165.26|1158.06|1167.81|1160.61|1168.08|1160.88|1164.79|1157.59|635
1722762600000|2024-08-04 09:10:00|1167.78|1160.58|1169.04|1161.84|1169.15|1161.95|1167.1|1159.9|607
1722762900000|2024-08-04 09:15:00|1169|1161.8|1166.07|1158.87|1169.48|1162.28|1165.12|1157.92|617
1722763200000|2024-08-04 09:20:00|1166.03|1158.83|1166.06|1158.86|1166.42|1159.22|1165.23|1158.03|573
1722763500000|2024-08-04 09:25:00|1166.07|1158.87|1164.99|1157.79|1166.77|1159.57|1164.03|1156.83|535
1722763800000|2024-08-04 09:30:00|1165.02|1157.82|1163.52|1156.32|1165.02|1157.82|1162.39|1155.19|563
1722764100000|2024-08-04 09:35:00|1163.49|1156.29|1164.34|1157.14|1165.17|1157.97|1163.25|1156.05|677
1722764400000|2024-08-04 09:40:00|1164.28|1157.08|1162.47|1155.27|1164.36|1157.16|1162.04|1154.84|643
1722764700000|2024-08-04 09:45:00|1162.62|1155.42|1164.11|1156.91|1164.19|1156.99|1162.55|1155.35|640
1722765000000|2024-08-04 09:50:00|1164.1|1156.9|1164|1156.8|1164.29|1157.09|1163.19|1155.99|438
1722765300000|2024-08-04 09:55:00|1164.04|1156.84|1162.09|1154.89|1164.04|1156.84|1162.07|1154.87|337
1722765600000|2024-08-04 10:00:00|1162.08|1154.88|1160.4|1153.2|1162.48|1155.28|1159.28|1152.08|626
1722765900000|2024-08-04 10:05:00|1160.43|1153.23|1158.05|1150.85|1160.53|1153.33|1157.54|1150.34|576
1722766200000|2024-08-04 10:10:00|1158.07|1150.87|1157.16|1149.96|1158.15|1150.95|1156.15|1148.95|533
1722766500000|2024-08-04 10:15:00|1157.15|1149.95|1160.49|1153.29|1161.3|1154.1|1157.12|1149.92|525
1722766800000|2024-08-04 10:20:00|1160.52|1153.32|1164.2|1157|1164.2|1157|1160.49|1153.29|497
1722767100000|2024-08-04 10:25:00|1164.18|1156.98|1162.12|1154.92|1164.2|1157|1162.03|1154.83|482
1722767400000|2024-08-04 10:30:00|1162.13|1154.93|1161.1|1153.9|1162.45|1155.25|1160.12|1152.92|611
1722767700000|2024-08-04 10:35:00|1161.08|1153.88|1160.06|1152.86|1161.15|1153.95|1159.76|1152.56|494
1722768000000|2024-08-04 10:40:00|1160.08|1152.88|1160.61|1153.41|1161.34|1154.14|1159.84|1152.64|536
1722768300000|2024-08-04 10:45:00|1160.6|1153.4|1160.06|1152.86|1161.35|1154.15|1158.57|1151.37|509
1722768600000|2024-08-04 10:50:00|1160.04|1152.84|1162.09|1154.89|1162.29|1155.09|1159.66|1152.46|441
1722768900000|2024-08-04 10:55:00|1161.99|1154.79|1162.78|1155.58|1163.25|1156.05|1161.75|1154.55|648
1722769200000|2024-08-04 11:00:00|1162.79|1155.59|1164.05|1156.85|1164.68|1157.48|1162.79|1155.59|564
1722769500000|2024-08-04 11:05:00|1164.04|1156.84|1162.47|1155.27|1164.26|1157.06|1162.32|1155.12|611
1722769800000|2024-08-04 11:10:00|1162.5|1155.3|1159.47|1152.27|1162.5|1155.3|1159.1|1151.9|614
1722770100000|2024-08-04 11:15:00|1159.48|1152.28|1160.45|1153.25|1161.66|1154.46|1159.45|1152.25|560
1722770400000|2024-08-04 11:20:00|1160.56|1153.36|1163.62|1156.42|1163.79|1156.59|1160.19|1152.99|514
1722770700000|2024-08-04 11:25:00|1163.64|1156.44|1164.23|1157.03|1165.25|1158.05|1163.38|1156.18|507
1722771000000|2024-08-04 11:30:00|1164.24|1157.04|1162.21|1155.01|1167.12|1159.92|1161.97|1154.77|666
1722771300000|2024-08-04 11:35:00|1162.22|1155.02|1162.11|1154.91|1163.21|1156.01|1161.21|1154.01|696
1722771600000|2024-08-04 11:40:00|1162.16|1154.96|1161.16|1153.96|1162.6|1155.4|1160.8|1153.6|540
1722771900000|2024-08-04 11:45:00|1161.17|1153.97|1160.47|1153.27|1162.13|1154.93|1159.98|1152.78|686
1722772200000|2024-08-04 11:50:00|1160.48|1153.28|1160.2|1153|1161.6|1154.4|1159.76|1152.56|609
1722772500000|2024-08-04 11:55:00|1160.21|1153.01|1160.47|1153.27|1161.23|1154.03|1160.09|1152.89|461
1722772800000|2024-08-04 12:00:00|1160.5|1153.3|1163.12|1155.92|1163.18|1155.98|1160.17|1152.97|553
1722773100000|2024-08-04 12:05:00|1163.15|1155.95|1163.4|1156.2|1164.37|1157.17|1162.95|1155.75|623
1722773400000|2024-08-04 12:10:00|1163.21|1156.01|1162.39|1155.19|1163.97|1156.77|1161.94|1154.74|525
1722773700000|2024-08-04 12:15:00|1162.37|1155.17|1162.03|1154.83|1162.37|1155.17|1160.77|1153.57|514
1722774000000|2024-08-04 12:20:00|1162.02|1154.82|1161.06|1153.86|1164.24|1157.04|1160.88|1153.68|556
1722774300000|2024-08-04 12:25:00|1161.04|1153.84|1160.03|1152.83|1161.18|1153.98|1159.84|1152.64|382
1722774600000|2024-08-04 12:30:00|1159.97|1152.77|1160.39|1153.19|1163.15|1155.95|1159.51|1152.31|517
1722774900000|2024-08-04 12:35:00|1160.35|1153.15|1162.37|1155.17|1162.37|1155.17|1160.03|1152.83|669
1722775200000|2024-08-04 12:40:00|1162.35|1155.15|1161.2|1154|1162.35|1155.15|1160.42|1153.22|594
1722775500000|2024-08-04 12:45:00|1161.22|1154.02|1163.09|1155.89|1163.22|1156.02|1161.06|1153.86|637
1722775800000|2024-08-04 12:50:00|1163.08|1155.88|1165.87|1158.67|1165.91|1158.71|1162.02|1154.82|569
1722776100000|2024-08-04 12:55:00|1165.7|1158.5|1165.22|1158.02|1167.34|1160.14|1164.98|1157.78|595
1722776400000|2024-08-04 13:00:00|1165.29|1158.09|1162.06|1154.86|1167.01|1159.81|1161.27|1154.07|801
1722776700000|2024-08-04 13:05:00|1162.04|1154.84|1158.07|1150.87|1163.12|1155.92|1157.86|1150.66|686
1722777000000|2024-08-04 13:10:00|1158.11|1150.91|1158.2|1151|1159.43|1152.23|1157.87|1150.67|718
1722777300000|2024-08-04 13:15:00|1158.23|1151.03|1159.12|1151.92|1159.33|1152.13|1157.06|1149.86|725
1722777600000|2024-08-04 13:20:00|1159.11|1151.91|1160.2|1153|1160.46|1153.26|1158.96|1151.76|550
1722777900000|2024-08-04 13:25:00|1160.23|1153.03|1159.44|1152.24|1160.38|1153.18|1158.26|1151.06|682
1722778200000|2024-08-04 13:30:00|1159.45|1152.25|1161.24|1154.04|1162.23|1155.03|1159.44|1152.24|633
1722778500000|2024-08-04 13:35:00|1161.27|1154.07|1160.12|1152.92|1161.91|1154.71|1159.89|1152.69|641
1722778800000|2024-08-04 13:40:00|1160.08|1152.88|1160.15|1152.95|1160.53|1153.33|1158.94|1151.74|619
1722779100000|2024-08-04 13:45:00|1160.16|1152.96|1159.11|1151.91|1160.18|1152.98|1158.39|1151.19|643
1722779400000|2024-08-04 13:50:00|1159.13|1151.93|1158.63|1151.43|1159.13|1151.93|1157.74|1150.54|590
1722779700000|2024-08-04 13:55:00|1158.6|1151.4|1156.07|1148.87|1159.08|1151.88|1156.07|1148.87|522
1722780000000|2024-08-04 14:00:00|1156.04|1148.84|1153.1|1145.9|1157.13|1149.93|1152.52|1145.32|717
1722780300000|2024-08-04 14:05:00|1153.04|1145.84|1149.13|1141.93|1154.48|1147.28|1148.45|1141.25|744
1722780600000|2024-08-04 14:10:00|1149.14|1141.94|1144.89|1137.69|1149.44|1142.24|1144.45|1137.25|680
1722780900000|2024-08-04 14:15:00|1144.94|1137.74|1145.02|1137.82|1146.28|1139.08|1143.23|1136.03|852
1722781200000|2024-08-04 14:20:00|1145.04|1137.84|1141.16|1133.96|1145.32|1138.12|1140.21|1133.01|722
1722781500000|2024-08-04 14:25:00|1141.08|1133.88|1136|1128.8|1142.17|1134.97|1135.59|1128.39|711
1722781800000|2024-08-04 14:30:00|1135.97|1128.77|1129.18|1121.98|1137.44|1130.24|1129.03|1121.83|865
1722782100000|2024-08-04 14:35:00|1129.16|1121.96|1122.46|1115.26|1131.91|1124.71|1122.36|1115.16|954
1722782400000|2024-08-04 14:40:00|1122.42|1115.22|1125.08|1117.88|1129.19|1121.99|1122.42|1115.22|1070
1722782700000|2024-08-04 14:45:00|1125.09|1117.89|1124.22|1117.02|1128.82|1121.62|1122.22|1115.02|1050
1722783000000|2024-08-04 14:50:00|1124.23|1117.03|1130.88|1123.68|1130.99|1123.79|1121.33|1114.13|1036
1722783300000|2024-08-04 14:55:00|1130.49|1123.29|1126.95|1119.75|1131.12|1123.92|1124.95|1117.75|959
1722783600000|2024-08-04 15:00:00|1126.93|1119.73|1120.44|1113.24|1127.05|1119.85|1118.59|1111.39|983
1722783900000|2024-08-04 15:05:00|1120.46|1113.26|1116.06|1108.86|1122.27|1115.07|1115.28|1108.08|1012
1722784200000|2024-08-04 15:10:00|1116.07|1108.87|1115.3|1108.1|1117.3|1110.1|1113.95|1106.75|953
1722784500000|2024-08-04 15:15:00|1115.29|1108.09|1118.41|1111.21|1118.97|1111.77|1113.15|1105.95|1017
1722784800000|2024-08-04 15:20:00|1118.07|1110.87|1118.03|1110.83|1118.24|1111.04|1115.06|1107.86|918
1722785100000|2024-08-04 15:25:00|1118.01|1110.81|1112.25|1105.05|1118.11|1110.91|1111.11|1103.91|814
1722785400000|2024-08-04 15:30:00|1112.24|1105.04|1118.62|1111.42|1118.68|1111.48|1111.75|1104.55|894
1722785700000|2024-08-04 15:35:00|1118.59|1111.39|1112.17|1104.97|1118.99|1111.79|1109.72|1102.52|947
1722786000000|2024-08-04 15:40:00|1112.2|1105|1115.21|1108.01|1116.13|1108.93|1110.82|1103.62|969
1722786300000|2024-08-04 15:45:00|1115.24|1108.04|1110.14|1102.94|1116.09|1108.89|1109.06|1101.86|974
1722786600000|2024-08-04 15:50:00|1110.11|1102.91|1106.09|1098.89|1110.29|1103.09|1105.28|1098.08|871
1722786900000|2024-08-04 15:55:00|1106.12|1098.92|1106.3|1099.1|1107.12|1099.92|1104.22|1097.02|854
1722787200000|2024-08-04 16:00:00|1106.31|1099.11|1103.05|1095.85|1107.37|1100.17|1101.12|1093.92|935
1722787500000|2024-08-04 16:05:00|1103.12|1095.92|1113.32|1106.12|1116.16|1108.96|1103.06|1095.86|1041
1722787800000|2024-08-04 16:10:00|1113.25|1106.05|1109.31|1102.11|1114.16|1106.96|1109.22|1102.02|1008
1722788100000|2024-08-04 16:15:00|1109.35|1102.15|1100.74|1093.54|1109.44|1102.24|1097.2|1090|1102
1722788400000|2024-08-04 16:20:00|1100.81|1093.61|1098.84|1091.64|1102.14|1094.94|1098.02|1090.82|1018
1722788700000|2024-08-04 16:25:00|1098.67|1091.47|1101.33|1094.13|1101.73|1094.53|1097.12|1089.92|995
1722789000000|2024-08-04 16:30:00|1101.29|1094.09|1103.46|1096.26|1104.45|1097.25|1098.1|1090.9|1046
1722789300000|2024-08-04 16:35:00|1103.41|1096.21|1100.32|1093.12|1106.21|1099.01|1099.86|1092.66|1042
1722789600000|2024-08-04 16:40:00|1100.31|1093.11|1099.89|1092.69|1102.29|1095.09|1097.14|1089.94|1018
1722789900000|2024-08-04 16:45:00|1099.87|1092.67|1098.36|1091.16|1101.18|1093.98|1093.91|1086.71|1035
1722790200000|2024-08-04 16:50:00|1098.35|1091.15|1095.97|1088.77|1100.1|1092.9|1095.2|1088|1026
1722790500000|2024-08-04 16:55:00|1095.95|1088.75|1091.38|1084.18|1097.19|1089.99|1089.38|1082.18|980
1722790800000|2024-08-04 17:00:00|1091.33|1084.13|1087.06|1079.86|1092.87|1085.67|1085.4|1078.2|1073
1722791100000|2024-08-04 17:05:00|1087.65|1080.45|1087.05|1079.85|1092.12|1084.92|1086.2|1079|1093
1722791400000|2024-08-04 17:10:00|1086.94|1079.74|1081.29|1074.09|1087.1|1079.9|1073.72|1066.52|1128
1722791700000|2024-08-04 17:15:00|1081.25|1074.05|1083.14|1075.94|1091.19|1083.99|1080.07|1072.87|1094
1722792000000|2024-08-04 17:20:00|1083.13|1075.93|1082.29|1075.09|1084.83|1077.63|1076.08|1068.88|1061
1722792300000|2024-08-04 17:25:00|1082.09|1074.89|1080.09|1072.89|1082.09|1074.89|1076.93|1069.73|1046
1722792600000|2024-08-04 17:30:00|1080.11|1072.91|1072.55|1065.35|1080.86|1073.66|1070.63|1063.43|1082
1722792900000|2024-08-04 17:35:00|1072.5|1065.3|1071.96|1064.76|1075.2|1068|1069.19|1061.99|1019
1722793200000|2024-08-04 17:40:00|1072.02|1064.82|1055.82|1048.62|1072.03|1064.83|1053.19|1045.99|1104
1722793500000|2024-08-04 17:45:00|1055.85|1048.65|1072.19|1064.99|1073.57|1066.37|1055.55|1048.35|1125
1722793800000|2024-08-04 17:50:00|1072.21|1065.01|1076.98|1069.78|1078.62|1071.42|1071.8|1064.6|1087
1722794100000|2024-08-04 17:55:00|1076.97|1069.77|1073.72|1066.52|1077.97|1070.77|1073.12|1065.92|1006
1722794400000|2024-08-04 18:00:00|1073.74|1066.54|1070.69|1063.49|1073.96|1066.76|1069.39|1062.19|1005
1722794700000|2024-08-04 18:05:00|1070.7|1063.5|1074.16|1066.96|1075.23|1068.03|1065.43|1058.23|1016
1722795000000|2024-08-04 18:10:00|1074.13|1066.93|1067.16|1059.96|1074.54|1067.34|1064.91|1057.71|998
1722795300000|2024-08-04 18:15:00|1067.21|1060.01|1070.04|1062.84|1071.24|1064.04|1063.89|1056.69|1078
1722795600000|2024-08-04 18:20:00|1070.07|1062.87|1074.41|1067.21|1075.99|1068.79|1069.07|1061.87|1049
1722795900000|2024-08-04 18:25:00|1074.68|1067.48|1076|1068.8|1076.12|1068.92|1071.16|1063.96|1013
1722796200000|2024-08-04 18:30:00|1075.89|1068.69|1077.09|1069.89|1078.07|1070.87|1072.23|1065.03|999
1722796500000|2024-08-04 18:35:00|1077.07|1069.87|1077.97|1070.77|1080|1072.8|1075.98|1068.78|925
1722796800000|2024-08-04 18:40:00|1078.05|1070.85|1083.07|1075.87|1084|1076.8|1077.89|1070.69|799
1722797100000|2024-08-04 18:45:00|1083.05|1075.85|1085.04|1077.84|1086.17|1078.97|1080.09|1072.89|967
1722797400000|2024-08-04 18:50:00|1085.1|1077.9|1091.82|1084.62|1092.04|1084.84|1084.26|1077.06|1025
1722797700000|2024-08-04 18:55:00|1091.8|1084.6|1092.07|1084.87|1092.98|1085.78|1089.19|1081.99|822
1722798000000|2024-08-04 19:00:00|1092.05|1084.85|1086.89|1079.69|1093.17|1085.97|1086.76|1079.56|925
1722798300000|2024-08-04 19:05:00|1086.88|1079.68|1090.2|1083|1091|1083.8|1083.07|1075.87|974
1722798600000|2024-08-04 19:10:00|1090.22|1083.02|1096.09|1088.89|1096.13|1088.93|1089.78|1082.58|895
1722798900000|2024-08-04 19:15:00|1096.06|1088.86|1102.86|1095.66|1102.93|1095.73|1095.12|1087.92|856
1722799200000|2024-08-04 19:20:00|1102.84|1095.64|1114.49|1098.29|1114.53|1099.71|1102|1094.67|890
1722799500000|2024-08-04 19:25:00|1114.47|1098.27|1117.87|1101.67|1118.31|1102.11|1112.65|1096.45|863
1722799800000|2024-08-04 19:30:00|1117.89|1101.69|1109.6|1093.4|1118.09|1101.89|1108.23|1092.03|948
1722800100000|2024-08-04 19:35:00|1109.62|1093.42|1108.66|1092.46|1111.74|1095.54|1108.46|1092.26|938
1722800400000|2024-08-04 19:40:00|1108.61|1092.41|1116.49|1100.29|1117.29|1101.09|1108.56|1092.36|859
1722800700000|2024-08-04 19:45:00|1116.54|1100.34|1113.13|1096.93|1117.33|1101.13|1112.23|1096.03|912
1722801000000|2024-08-04 19:50:00|1113.21|1097.01|1120.55|1104.35|1121.51|1105.31|1112.97|1096.77|883
1722801300000|2024-08-04 19:55:00|1120.54|1104.34|1115.75|1099.55|1120.69|1104.49|1115.64|1099.44|886
1722801600000|2024-08-04 20:00:00|1115.76|1099.56|1119.39|1103.19|1119.56|1103.36|1112.21|1096.01|930
1722801900000|2024-08-04 20:05:00|1119.38|1103.18|1122.68|1106.48|1122.86|1106.66|1117.63|1101.43|791
1722802200000|2024-08-04 20:10:00|1122.73|1106.53|1125.56|1109.36|1128.98|1112.78|1122.68|1106.48|940
1722802500000|2024-08-04 20:15:00|1125.58|1109.38|1120.86|1104.66|1127.01|1110.81|1119.66|1103.46|928
1722802800000|2024-08-04 20:20:00|1120.85|1104.65|1119.47|1103.27|1120.85|1104.65|1118.47|1102.27|837
1722803100000|2024-08-04 20:25:00|1119.5|1103.3|1117.69|1101.49|1122.74|1106.54|1117.56|1101.36|808
1722803400000|2024-08-04 20:30:00|1117.68|1101.48|1115.72|1099.52|1119.77|1103.57|1114.72|1098.52|844
1722803700000|2024-08-04 20:35:00|1115.7|1099.5|1109.82|1093.62|1115.71|1099.51|1108.98|1092.78|926
1722804000000|2024-08-04 20:40:00|1109.85|1093.65|1108.81|1092.61|1110.73|1094.53|1108.56|1092.36|809
1722804300000|2024-08-04 20:45:00|1108.71|1092.51|1112.47|1096.27|1112.67|1096.47|1108.57|1092.37|952
1722804600000|2024-08-04 20:50:00|1112.51|1096.31|1112.49|1096.29|1112.86|1096.66|1110.73|1094.53|865
1722804900000|2024-08-04 20:55:00|1112.54|1096.34|1114.55|1098.35|1116.01|1099.81|1110.6|1094.4|812
1722805200000|2024-08-04 21:00:00|1110.05|1102.85|1106.01|1098.81|1110.34|1103.14|1104.86|1097.66|911
1722805500000|2024-08-04 21:05:00|1106.03|1098.83|1107.04|1099.84|1108.16|1100.96|1105.93|1098.73|823
1722805800000|2024-08-04 21:10:00|1107.08|1099.88|1107.96|1100.76|1108.2|1101|1105.98|1098.78|822
1722806100000|2024-08-04 21:15:00|1107.93|1100.73|1104.19|1096.99|1108.4|1101.2|1104.09|1096.89|695
1722806400000|2024-08-04 21:20:00|1104.18|1096.98|1100.12|1092.92|1104.29|1097.09|1099.01|1091.81|417
1722806700000|2024-08-04 21:25:00|1100.14|1092.94|1098.16|1090.96|1100.32|1093.12|1097.44|1090.24|337
1722807000000|2024-08-04 21:30:00|1098.13|1090.93|1096.96|1089.76|1101.29|1094.09|1096.62|1089.42|450
1722807300000|2024-08-04 21:35:00|1097.03|1089.83|1099.17|1091.97|1100.18|1092.98|1096.64|1089.44|464
1722807600000|2024-08-04 21:40:00|1099.11|1091.91|1099.22|1092.02|1100.39|1093.19|1098.7|1091.5|391
1722807900000|2024-08-04 21:45:00|1099.18|1091.98|1101.08|1093.88|1101.63|1094.43|1099.17|1091.97|485
1722808200000|2024-08-04 21:50:00|1101.1|1093.9|1100.02|1092.82|1102.36|1095.16|1099.93|1092.73|488
1722808500000|2024-08-04 21:55:00|1100.03|1092.83|1098.87|1091.67|1100.03|1092.83|1096.79|1089.59|404
1722808800000|2024-08-04 22:00:00|1098.89|1091.69|1094.95|1087.75|1099.28|1092.08|1093.19|1085.99|821
1722809100000|2024-08-04 22:05:00|1095|1087.8|1104.92|1097.72|1105.06|1097.86|1094.7|1087.5|916
1722809400000|2024-08-04 22:10:00|1104.91|1097.71|1104.46|1097.26|1111.1|1103.9|1103.14|1095.94|981
1722809700000|2024-08-04 22:15:00|1104.51|1097.31|1099.18|1091.98|1107.05|1099.85|1097.77|1090.57|902
1722810000000|2024-08-04 22:20:00|1099.1|1091.9|1102.61|1095.41|1104.22|1097.02|1099.05|1091.85|919
1722810300000|2024-08-04 22:25:00|1102.96|1095.76|1105.75|1098.55|1106.24|1099.04|1101.95|1094.75|847
1722810600000|2024-08-04 22:30:00|1105.77|1098.57|1104.04|1096.84|1110.13|1102.93|1103.24|1096.04|915
1722810900000|2024-08-04 22:35:00|1104.1|1096.9|1103.96|1096.76|1107.1|1099.9|1102.88|1095.68|922
1722811200000|2024-08-04 22:40:00|1103.97|1096.77|1100.25|1093.05|1104.66|1097.46|1099.51|1092.31|824
1722811500000|2024-08-04 22:45:00|1100.19|1092.99|1099.09|1091.89|1101.26|1094.06|1097.57|1090.37|863
1722811800000|2024-08-04 22:50:00|1099.1|1091.9|1098.98|1091.78|1100.09|1092.89|1096.52|1089.32|836
1722812100000|2024-08-04 22:55:00|1098.99|1091.79|1097.27|1090.07|1099.92|1092.72|1096.6|1089.4|777
1722812400000|2024-08-04 23:00:00|1097.32|1090.12|1094.54|1087.34|1098.02|1090.82|1093.47|1086.27|864
1722812700000|2024-08-04 23:05:00|1095|1087.8|1091.98|1084.78|1095.04|1087.84|1090.96|1083.76|724
1722813000000|2024-08-04 23:10:00|1092|1084.8|1087.1|1079.9|1092.05|1084.85|1087.09|1079.89|732
1722813300000|2024-08-04 23:15:00|1087.13|1079.93|1082.56|1075.36|1088.1|1080.9|1082.32|1075.12|770
1722813600000|2024-08-04 23:20:00|1082.9|1075.7|1093.2|1086|1099.65|1092.45|1082.3|1075.1|843
1722813900000|2024-08-04 23:25:00|1093.15|1085.95|1097.28|1090.08|1098|1090.8|1093.15|1085.95|812
1722814200000|2024-08-04 23:30:00|1097.31|1090.11|1096.08|1088.88|1098.05|1090.85|1092.65|1085.45|913
1722814500000|2024-08-04 23:35:00|1096.1|1088.9|1095.11|1087.91|1098.28|1091.08|1093.98|1086.78|830
1722814800000|2024-08-04 23:40:00|1095.23|1088.03|1096.43|1089.23|1096.94|1089.74|1095.03|1087.83|829
1722815100000|2024-08-04 23:45:00|1096.46|1089.26|1093.39|1086.19|1096.46|1089.26|1093.05|1085.85|898
1722815400000|2024-08-04 23:50:00|1093.41|1086.21|1091.39|1084.19|1094|1086.8|1090.75|1083.55|838
1722815700000|2024-08-04 23:55:00|1091.31|1084.11|1092.34|1085.14|1092.85|1085.65|1089.52|1082.32|721
1722816000000|2024-08-05 00:00:00|1092.37|1085.17|1098.44|1091.24|1098.64|1091.44|1092.06|1084.86|834
1722816300000|2024-08-05 00:05:00|1098.43|1091.23|1090.92|1083.72|1100.21|1093.01|1090.79|1083.59|1021
1722816600000|2024-08-05 00:10:00|1090.89|1083.69|1083.31|1076.11|1093.02|1085.82|1082.4|1075.2|1009
1722816900000|2024-08-05 00:15:00|1083.45|1076.25|1094.13|1086.93|1101.41|1094.21|1082.43|1075.23|1147
1722817200000|2024-08-05 00:20:00|1094.29|1087.09|1083.13|1075.93|1094.99|1087.79|1082.14|1074.94|1105
1722817500000|2024-08-05 00:25:00|1082.76|1075.56|1083.43|1076.23|1089.08|1081.88|1082.29|1075.09|1090
1722817800000|2024-08-05 00:30:00|1083.29|1076.09|1081.59|1074.39|1085.25|1078.05|1078.29|1071.09|1100
1722818100000|2024-08-05 00:35:00|1081.63|1074.43|1068.1|1060.9|1082.1|1074.9|1065.34|1058.14|1135
1722818400000|2024-08-05 00:40:00|1068.25|1061.05|1056.56|1049.36|1071.36|1064.16|1056.15|1048.95|1113
1722818700000|2024-08-05 00:45:00|1056.93|1049.73|1059.08|1051.88|1065|1057.8|1053.79|1046.59|1121
1722819000000|2024-08-05 00:50:00|1058.95|1051.75|1051.19|1043.99|1060.95|1053.75|1051.19|1043.99|1096
1722819300000|2024-08-05 00:55:00|1051.14|1043.94|1033.89|1026.69|1051.46|1044.26|1024.67|1017.47|1162
1722819600000|2024-08-05 01:00:00|1033.8|1026.6|1026.15|1018.95|1036.32|1029.12|1025.22|1018.02|1166
1722819900000|2024-08-05 01:05:00|1026.16|1018.96|980.13|972.93|1028.09|1020.89|964.79|957.59|1173
1722820200000|2024-08-05 01:10:00|979.03|971.83|970.15|962.95|981.28|974.08|917.71|910.47|1187
1722820500000|2024-08-05 01:15:00|970.23|963.03|986.14|978.94|991.63|984.43|968.81|961.61|1134
1722820800000|2024-08-05 01:20:00|986.07|978.87|968.95|961.75|995.29|988.09|967.59|960.39|1146
1722821100000|2024-08-05 01:25:00|968.47|961.27|978.36|971.16|981.49|974.29|951.66|944.46|1137
1722821400000|2024-08-05 01:30:00|978.37|971.17|982.44|975.24|984.96|977.76|960.76|953.56|1112
1722821700000|2024-08-05 01:35:00|982.35|975.15|981.28|974.08|992.94|985.74|978.85|971.65|1075
1722822000000|2024-08-05 01:40:00|980.92|973.72|980.68|973.48|983.11|975.91|971.13|963.93|1119
1722822300000|2024-08-05 01:45:00|980.83|973.63|971.86|964.66|981.15|973.95|965.82|958.62|1097
1722822600000|2024-08-05 01:50:00|971.87|964.67|975.91|968.71|982.65|975.45|969.87|962.67|1018
1722822900000|2024-08-05 01:55:00|975.93|968.73|971.12|963.92|980.75|973.55|967.42|960.22|1006
1722823200000|2024-08-05 02:00:00|971.26|964.06|955.77|948.57|977.55|970.35|955.17|947.97|1054
1722823500000|2024-08-05 02:05:00|955.92|948.72|966.76|959.56|969.03|961.83|951.14|943.94|1095
1722823800000|2024-08-05 02:10:00|966.73|959.53|951.14|943.94|967.38|960.18|948.48|941.28|1100
1722824100000|2024-08-05 02:15:00|950.94|943.74|949.18|941.98|957.71|950.51|942.28|935.08|1131
1722824400000|2024-08-05 02:20:00|949.19|941.99|965.37|958.17|967.63|960.43|947.13|939.93|1140
1722824700000|2024-08-05 02:25:00|965.04|957.84|959.21|952.01|967.73|960.53|959.03|951.83|1127
1722825000000|2024-08-05 02:30:00|959.3|952.1|957.3|950.1|964.13|956.93|956.25|949.05|1128
1722825300000|2024-08-05 02:35:00|957.21|950.01|947.28|940.08|959.1|951.9|945.8|938.6|1136
1722825600000|2024-08-05 02:40:00|946.79|939.59|943.63|936.43|949.78|942.58|941.55|934.35|1127
1722825900000|2024-08-05 02:45:00|943.45|936.25|957.08|949.88|957.5|950.3|940.15|932.95|1123
1722826200000|2024-08-05 02:50:00|957.24|950.04|961.04|953.84|964.28|957.08|956.36|949.16|1124
1722826500000|2024-08-05 02:55:00|960.96|953.76|961.59|954.39|964.12|956.92|958.94|951.74|1110
1722826800000|2024-08-05 03:00:00|961.66|954.46|949.55|942.35|962.59|955.39|948.82|941.62|1072
1722827100000|2024-08-05 03:05:00|949.57|942.37|939.32|932.12|950.01|942.81|937.37|930.17|1075
1722827400000|2024-08-05 03:10:00|939.29|932.09|940.4|933.2|945.21|938.01|936.48|929.28|1081
1722827700000|2024-08-05 03:15:00|940.41|933.21|943.62|936.42|945.4|938.2|938.03|930.83|1084
1722828000000|2024-08-05 03:20:00|943.61|936.41|950.38|943.18|952.75|945.55|940.23|933.03|1089
1722828300000|2024-08-05 03:25:00|950.22|943.02|947.3|940.1|952.85|945.65|940.48|933.28|1086
1722828600000|2024-08-05 03:30:00|947.23|940.03|946.55|939.35|948.67|941.47|943.07|935.87|1092
1722828900000|2024-08-05 03:35:00|946.6|939.4|946.41|939.21|951.08|943.88|945.06|937.86|1073
1722829200000|2024-08-05 03:40:00|946.32|939.12|952.25|945.05|952.31|945.11|945.21|938.01|1021
1722829500000|2024-08-05 03:45:00|952.19|944.99|941.32|934.12|952.32|945.12|941.24|934.04|1002
1722829800000|2024-08-05 03:50:00|941.33|934.13|940.17|932.97|942.1|934.9|936.55|929.35|1048
1722830100000|2024-08-05 03:55:00|940.12|932.92|935.3|928.1|943.8|936.6|935.22|928.02|1057
1722830400000|2024-08-05 04:00:00|935.27|928.07|935.14|927.94|938.46|931.26|932.17|924.97|1065
1722830700000|2024-08-05 04:05:00|935.54|928.34|937.95|930.75|940.38|933.18|932.55|925.35|1129
1722831000000|2024-08-05 04:10:00|937.99|930.79|943.93|936.73|945.67|938.47|937.02|929.82|1086
1722831300000|2024-08-05 04:15:00|943.96|936.76|941.33|934.13|946.43|939.23|940|932.8|1097
1722831600000|2024-08-05 04:20:00|941.35|934.15|931.85|924.65|942|934.8|931.1|923.9|789
1722831900000|2024-08-05 04:25:00|931.24|924.04|917.63|910.43|932.06|924.86|916.33|909.13|879
1722832200000|2024-08-05 04:30:00|917.61|910.41|920.34|913.14|923.89|916.69|917.26|910.06|1054
1722832500000|2024-08-05 04:35:00|920.32|913.12|917.47|910.27|920.64|913.44|912.38|905.18|1027
1722832800000|2024-08-05 04:40:00|917.45|910.25|921.92|914.72|922.55|915.35|916.56|909.36|1048
1722833100000|2024-08-05 04:45:00|922.01|914.81|916.45|909.25|924.2|917|916.35|909.15|1080
1722833400000|2024-08-05 04:50:00|916.44|909.24|924.04|916.84|924.1|916.9|915.62|908.42|1054
1722833700000|2024-08-05 04:55:00|923.92|916.72|929.19|921.99|930.53|923.33|923.13|915.93|1052
1722834000000|2024-08-05 05:00:00|929.12|921.92|924.46|917.26|932.37|925.17|923.86|916.66|1033
1722834300000|2024-08-05 05:05:00|924.47|917.27|914.1|906.9|931.24|924.04|913.81|906.61|1098
1722834600000|2024-08-05 05:10:00|914.08|906.88|912.06|904.86|916.49|909.29|893.1|885.9|1162
1722834900000|2024-08-05 05:15:00|912.01|904.81|900.3|893.1|918.01|910.81|897.86|890.66|1170
1722835200000|2024-08-05 05:20:00|900.7|893.5|912.2|905|915.99|908.79|899.87|892.67|1150
1722835500000|2024-08-05 05:25:00|912.26|905.06|918.33|911.13|921.91|914.71|909.21|902.01|1124
1722835800000|2024-08-05 05:30:00|918.34|911.14|931.33|924.13|932.25|925.05|916.62|909.42|1103
1722836100000|2024-08-05 05:35:00|931.3|924.1|921.55|914.35|931.55|924.35|920.52|913.32|1110
1722836400000|2024-08-05 05:40:00|921.8|914.6|919.27|912.07|923.3|916.1|914.22|907.02|1106
1722836700000|2024-08-05 05:45:00|919.22|912.02|914.23|907.03|921.87|914.67|912.62|905.42|1127
1722837000000|2024-08-05 05:50:00|914.44|907.24|908.57|901.37|916.91|909.71|907.25|900.05|1103
1722837300000|2024-08-05 05:55:00|908.79|901.59|898.56|891.36|909.3|902.1|896.24|889.04|1090
1722837600000|2024-08-05 06:00:00|898.42|891.22|887.72|880.52|903.88|896.68|886.7|879.5|1121
1722837900000|2024-08-05 06:05:00|887.7|880.5|886.13|878.93|892.52|885.32|882.32|875.12|1154
1722838200000|2024-08-05 06:10:00|886.34|879.14|881.99|874.79|889.22|882.02|878.91|871.71|1158
1722838500000|2024-08-05 06:15:00|881.97|874.77|876.42|869.22|890.74|883.54|875.54|868.34|1162
1722838800000|2024-08-05 06:20:00|876.19|868.99|830.28|823.08|881.65|874.45|818.27|811.07|1147
1722839100000|2024-08-05 06:25:00|826.87|819.67|834.49|827.29|847.05|839.85|821|813.8|1154
1722839400000|2024-08-05 06:30:00|834.37|827.17|848.25|841.05|852.3|845.1|834.09|826.89|1146
1722839700000|2024-08-05 06:35:00|848.16|840.96|835.22|828.02|851.4|844.2|835.1|827.9|1175
1722840000000|2024-08-05 06:40:00|835.15|827.95|827.95|820.75|837.62|830.42|817.88|810.68|1169
1722840300000|2024-08-05 06:45:00|828.08|820.88|851.88|844.68|852.86|845.66|825.6|818.4|1175
1722840600000|2024-08-05 06:50:00|851.77|844.57|851.89|844.69|859.52|852.32|847.62|840.42|1171
1722840900000|2024-08-05 06:55:00|851.84|844.64|864.05|856.85|864.99|857.79|847.78|840.58|1135
1722841200000|2024-08-05 07:00:00|864.02|856.82|867.7|860.5|869.8|862.6|857.17|849.97|1126
1722841500000|2024-08-05 07:05:00|867.59|860.39|866.37|859.17|870.25|863.05|859.38|852.18|1136
1722841800000|2024-08-05 07:10:00|866.46|859.26|873.1|865.9|874.83|867.63|866.25|859.05|1103
1722842100000|2024-08-05 07:15:00|873.11|865.91|887.01|879.81|887.09|879.89|871|863.8|1084
1722842400000|2024-08-05 07:20:00|886.92|879.72|893.62|886.42|894.38|887.18|886.1|878.9|1129
1722842700000|2024-08-05 07:25:00|893.25|886.05|903.71|896.51|904.23|897.03|889.36|882.16|1105
1722843000000|2024-08-05 07:30:00|903.73|896.53|899.89|892.69|904.15|896.95|897.96|890.76|1127
1722843300000|2024-08-05 07:35:00|899.87|892.67|909.77|902.57|910.52|903.32|899.29|892.09|1065
1722843600000|2024-08-05 07:40:00|910.22|903.02|918.26|911.06|920.03|912.83|909.48|902.28|1112
1722843900000|2024-08-05 07:45:00|918.27|911.07|916.6|909.4|922.35|915.15|914.05|906.85|1126
1722844200000|2024-08-05 07:50:00|916.54|909.34|909.64|902.44|917.74|910.54|909.25|902.05|1067
1722844500000|2024-08-05 07:55:00|909.44|902.24|908.83|901.63|915.52|908.32|908.83|901.63|1059
1722844800000|2024-08-05 08:00:00|908.87|901.67|908.77|901.57|911.95|904.75|904.93|897.73|1112
1722845100000|2024-08-05 08:05:00|908.52|901.32|901.49|894.29|909.63|902.43|900.92|893.72|1085
1722845400000|2024-08-05 08:10:00|901.4|894.2|900.62|893.42|903.13|895.93|897.02|889.82|1082
1722845700000|2024-08-05 08:15:00|900.46|893.26|908.45|901.25|910.87|903.67|898.77|891.57|1073
1722846000000|2024-08-05 08:20:00|908.53|901.33|901.95|894.75|909.01|901.81|899.16|891.96|1084
1722846300000|2024-08-05 08:25:00|901.98|894.78|895.01|887.81|902.82|895.62|894.6|887.4|1081
1722846600000|2024-08-05 08:30:00|895.02|887.82|897.61|890.41|902.29|895.09|894.45|887.25|1088
1722846900000|2024-08-05 08:35:00|897.64|890.44|893.59|886.39|901.94|894.74|893.51|886.31|1096
1722847200000|2024-08-05 08:40:00|893.86|886.66|888.16|880.96|895.78|888.58|887.23|880.03|1058
1722847500000|2024-08-05 08:45:00|888.15|880.95|891.25|884.05|895.11|887.91|887.22|880.02|1105
1722847800000|2024-08-05 08:50:00|891.27|884.07|892.06|884.86|893.9|886.7|890|882.8|1086
1722848100000|2024-08-05 08:55:00|892.08|884.88|894.07|886.87|896.88|889.68|892.03|884.83|1049
1722848400000|2024-08-05 09:00:00|894.08|886.88|896.45|889.25|898.73|891.53|892.82|885.62|1075
1722848700000|2024-08-05 09:05:00|896.43|889.23|896.24|889.04|899.76|892.56|896.04|888.84|1068
1722849000000|2024-08-05 09:10:00|896.26|889.06|893.54|886.34|896.63|889.43|888|880.8|1081
1722849300000|2024-08-05 09:15:00|893.52|886.32|898.78|891.58|903.95|896.75|891.55|884.35|1098
1722849600000|2024-08-05 09:20:00|899.02|891.82|896.1|888.9|901.25|894.05|894.06|886.86|1051
1722849900000|2024-08-05 09:25:00|896.31|889.11|897.02|889.82|897.75|890.55|890.37|883.17|1067
1722850200000|2024-08-05 09:30:00|897.58|890.38|897.2|890|900.13|892.93|894.48|887.28|1081
1722850500000|2024-08-05 09:35:00|897.32|890.12|896.28|889.08|901.14|893.94|895.04|887.84|1053
1722850800000|2024-08-05 09:40:00|896.09|888.89|889.24|882.04|900.07|892.87|889.07|881.87|1034
1722851100000|2024-08-05 09:45:00|889.03|881.83|875.75|868.55|893.37|886.17|872.76|865.56|1107
1722851400000|2024-08-05 09:50:00|875.8|868.6|877.63|870.43|881.82|874.62|874.43|867.23|1128
1722851700000|2024-08-05 09:55:00|877.8|870.6|885.05|877.85|885.79|878.59|876.38|869.18|1096
1722852000000|2024-08-05 10:00:00|885.14|877.94|882.31|875.11|886.86|879.66|881.11|873.91|1097
1722852300000|2024-08-05 10:05:00|882.19|874.99|871.14|863.94|882.7|875.5|871.14|863.94|1092
1722852600000|2024-08-05 10:10:00|871.32|864.12|869.16|861.96|875.45|868.25|867.2|860|1108
1722852900000|2024-08-05 10:15:00|869.13|861.93|864.51|857.31|869.67|862.47|863.49|856.29|1108
1722853200000|2024-08-05 10:20:00|864.56|857.36|858.77|851.57|864.63|857.43|857.34|850.14|1109
1722853500000|2024-08-05 10:25:00|858.45|851.25|858.09|850.89|860.98|853.78|856.41|849.21|1012
1722853800000|2024-08-05 10:30:00|858.08|850.88|859.04|851.84|864.04|856.84|856.48|849.28|1105
1722854100000|2024-08-05 10:35:00|859.05|851.85|847.37|840.17|860.81|853.61|846.22|839.02|1116
1722854400000|2024-08-05 10:40:00|847.4|840.2|863.28|856.08|863.68|856.48|847.05|839.85|1140
1722854700000|2024-08-05 10:45:00|863.32|856.12|860.2|853|865.91|858.71|855.32|848.12|1138
1722855000000|2024-08-05 10:50:00|860.49|853.29|857.1|849.9|860.49|853.29|853.24|846.04|981
1722855300000|2024-08-05 10:55:00|856.16|848.96|850.21|843.01|857.1|849.9|849.61|842.41|928
1722855600000|2024-08-05 11:00:00|850.18|842.98|840.05|832.85|851.25|844.05|838.67|831.47|1130
1722855900000|2024-08-05 11:05:00|840|832.8|834.35|827.15|841.56|834.36|832.77|825.57|1124
1722856200000|2024-08-05 11:10:00|834.28|827.08|846.49|839.29|847.88|840.68|834.28|827.08|1143
1722856500000|2024-08-05 11:15:00|846.29|839.09|833.6|826.4|847.52|840.32|831.48|824.28|1102
1722856800000|2024-08-05 11:20:00|833.04|825.84|836.38|829.18|837.68|830.48|828.17|820.97|1006
1722857100000|2024-08-05 11:25:00|836.43|829.23|824.33|817.13|837.56|830.36|824.33|817.13|1098
1722857400000|2024-08-05 11:30:00|824.35|817.15|818.78|811.58|828.9|821.7|817.24|810.04|1122
1722857700000|2024-08-05 11:35:00|818.25|811.05|818.13|810.93|825.22|818.02|816.15|808.95|1105
1722858000000|2024-08-05 11:40:00|818.19|810.99|828.38|821.18|830.3|823.1|817.51|810.31|1130
1722858300000|2024-08-05 11:45:00|828.34|821.14|838.96|831.76|839.52|832.32|826.36|819.16|1142
1722858600000|2024-08-05 11:50:00|838.97|831.77|846.72|839.52|849.55|842.35|836.44|829.24|1101
1722858900000|2024-08-05 11:55:00|846.87|839.67|850.58|843.38|854.1|846.9|846.09|838.89|1089
1722859200000|2024-08-05 12:00:00|850.61|843.41|859.35|852.15|860.77|853.57|847.25|840.05|1142
1722859500000|2024-08-05 12:05:00|859.24|852.04|858.25|851.05|861.15|853.95|852.4|845.2|1125
1722859800000|2024-08-05 12:10:00|858.06|850.86|850.34|843.14|859.04|851.84|849.65|842.45|1089
1722860100000|2024-08-05 12:15:00|850.3|843.1|842.98|835.78|855.87|848.67|841.71|834.51|1114
1722860400000|2024-08-05 12:20:00|842.91|835.71|841.07|833.87|846.5|839.3|838.08|830.88|1120
1722860700000|2024-08-05 12:25:00|841.01|833.81|835.07|827.87|841.85|834.65|833.22|826.02|1073
1722861000000|2024-08-05 12:30:00|835.13|827.93|835.15|827.95|842|834.8|825.32|818.12|1137
1722861300000|2024-08-05 12:35:00|835.2|828|844.31|837.11|852.77|845.57|834.43|827.23|1145
1722861600000|2024-08-05 12:40:00|844.91|837.71|851.74|844.54|854.07|846.87|844.88|837.68|789
1722861900000|2024-08-05 12:45:00|854.04|846.84|851.37|844.17|854.6|847.4|844.32|837.12|1146
1722862200000|2024-08-05 12:50:00|851.4|844.2|840.1|832.9|852.67|845.47|837.43|830.23|1135
1722862500000|2024-08-05 12:55:00|839.85|832.65|833.98|826.78|840.12|832.92|832.51|825.31|1142
1722862800000|2024-08-05 13:00:00|833.39|826.19|834.76|827.56|840.47|833.27|827.76|820.56|1147
1722863100000|2024-08-05 13:05:00|834.67|827.47|837.82|830.62|844.74|837.54|833.66|826.46|1125
1722863400000|2024-08-05 13:10:00|837.7|830.5|831.46|824.26|842.09|834.89|831.27|824.07|1091
1722863700000|2024-08-05 13:15:00|831.49|824.29|830.48|823.28|832.25|825.05|822.39|815.19|1119
1722864000000|2024-08-05 13:20:00|830.5|823.3|828.3|821.1|833.82|826.62|825.16|817.96|1137
1722864300000|2024-08-05 13:25:00|828.41|821.21|816.4|809.2|830.53|823.33|815.04|807.84|940
1722864600000|2024-08-05 13:30:00|816.38|809.18|856.6|849.4|859.17|851.97|815.28|808.08|848
1722864900000|2024-08-05 13:35:00|856.65|849.45|873.44|866.24|874.45|867.25|852.12|844.92|847
1722865200000|2024-08-05 13:40:00|873.41|866.21|874.23|867.03|874.92|867.72|863.7|856.5|833
1722865500000|2024-08-05 13:45:00|874.22|867.02|897.32|890.12|897.43|890.23|873.83|866.63|897
1722865800000|2024-08-05 13:50:00|897.77|890.57|898.87|891.67|900.97|893.77|893.61|886.41|1112
1722866100000|2024-08-05 13:55:00|898.74|891.54|897.38|890.18|899.67|892.47|894.86|887.66|1079
1722866400000|2024-08-05 14:00:00|897.33|890.13|915.83|908.63|917.16|909.96|897.33|890.13|1172
1722866700000|2024-08-05 14:05:00|915.68|908.48|911.41|904.21|921.64|914.44|907.5|900.3|1122
1722867000000|2024-08-05 14:10:00|911.44|904.24|917.64|910.44|917.78|910.58|903.05|895.85|1113
1722867300000|2024-08-05 14:15:00|917.51|910.31|926.3|919.1|927.16|919.96|912.38|905.18|1117
1722867600000|2024-08-05 14:20:00|926.4|919.2|924.49|917.29|926.4|919.2|917.24|910.04|1059
1722867900000|2024-08-05 14:25:00|924.44|917.24|912.48|905.28|928.47|921.27|910.49|903.29|1060
1722868200000|2024-08-05 14:30:00|912.35|905.15|921.57|914.37|922.13|914.93|912.34|905.14|1109
1722868500000|2024-08-05 14:35:00|921.4|914.2|929.05|921.85|929.56|922.36|920.1|912.9|1027
1722868800000|2024-08-05 14:40:00|928.8|921.6|936.73|929.53|939.96|932.76|926.65|919.45|1044
1722869100000|2024-08-05 14:45:00|936.29|929.09|929.77|922.57|937|929.8|926.68|919.48|1068
1722869400000|2024-08-05 14:50:00|929.87|922.67|934.72|927.52|938.27|931.07|929.02|921.82|1087
1722869700000|2024-08-05 14:55:00|934.83|927.63|933.84|926.64|935.04|927.84|928.87|921.67|1030
1722870000000|2024-08-05 15:00:00|934.1|926.9|934.51|927.31|934.94|927.74|932.96|925.76|50
1722870300000|2024-08-05 15:05:00|928.63|921.43|938.97|931.77|939.13|931.93|928.5|921.3|1010
1722870600000|2024-08-05 15:10:00|938.96|931.76|941|933.8|942.09|934.89|936.47|929.27|1073
1722870900000|2024-08-05 15:15:00|940.97|933.77|940.21|933.01|944.06|936.86|940.14|932.94|1029
1722871200000|2024-08-05 15:20:00|940.2|933|942.53|935.33|943.99|936.79|936.54|929.34|1080
1722871500000|2024-08-05 15:25:00|942.69|935.49|941.89|934.69|945.86|938.66|940.39|933.19|1063
1722871800000|2024-08-05 15:30:00|941.84|934.64|946.93|939.73|947.35|940.15|940.65|933.45|1058
1722872100000|2024-08-05 15:35:00|947.12|939.92|953.25|946.05|954.05|946.85|944.24|937.04|1044
1722872400000|2024-08-05 15:40:00|953.24|946.04|947.84|940.64|956.6|949.4|946.17|938.97|1061
1722872700000|2024-08-05 15:45:00|947.76|940.56|949.46|942.26|957.04|949.84|947.18|939.98|1093
1722873000000|2024-08-05 15:50:00|949.5|942.3|950.66|943.46|953.77|946.57|943.09|935.89|1052
1722873300000|2024-08-05 15:55:00|950.53|943.33|948.91|941.71|950.53|943.33|945.9|938.7|1051
1722873600000|2024-08-05 16:00:00|948.85|941.65|947.54|940.34|950.29|943.09|942.89|935.69|1108
1722873900000|2024-08-05 16:05:00|947.59|940.39|954.81|947.61|954.81|947.61|945.35|938.15|1083
1722874200000|2024-08-05 16:10:00|954.79|947.59|961.82|954.62|962.95|955.75|950.01|942.81|1099
1722874500000|2024-08-05 16:15:00|962.15|954.95|961.43|954.23|964.51|957.31|955.65|948.45|1082
1722874800000|2024-08-05 16:20:00|961.45|954.25|970.83|963.63|971.76|964.56|958.4|951.2|1086
1722875100000|2024-08-05 16:25:00|971.33|964.13|979.78|972.58|981.7|974.5|969.63|962.43|1065
1722875400000|2024-08-05 16:30:00|980.01|972.81|963.03|955.83|980.21|973.01|962.63|955.43|1086
1722875700000|2024-08-05 16:35:00|963.57|956.37|957.23|950.03|967.03|959.83|954|946.8|1072
1722876000000|2024-08-05 16:40:00|957.02|949.82|961.19|953.99|962.48|955.28|954.84|947.64|1085
1722876300000|2024-08-05 16:45:00|960.9|953.7|956.06|948.86|960.9|953.7|951.67|944.47|1029
1722876600000|2024-08-05 16:50:00|956.04|948.84|955.54|948.34|959.57|952.37|954.47|947.27|1007
1722876900000|2024-08-05 16:55:00|955.55|948.35|949.8|942.6|957.9|950.7|948.35|941.15|940
1722877200000|2024-08-05 17:00:00|949.64|942.44|951.76|944.56|954.35|947.15|948.7|941.5|1001
1722877500000|2024-08-05 17:05:00|951.59|944.39|947.52|940.32|954.97|947.77|942.52|935.32|1048
1722877800000|2024-08-05 17:10:00|947.69|940.49|952.99|945.79|957.13|949.93|947.45|940.25|1077
1722878100000|2024-08-05 17:15:00|952.85|945.65|953.54|946.34|958.5|951.3|952.62|945.42|1063
1722878400000|2024-08-05 17:20:00|953.52|946.32|957.38|950.18|959.54|952.34|952.3|945.1|954
1722878700000|2024-08-05 17:25:00|957.42|950.22|956.75|949.55|958.91|951.71|955.1|947.9|479
1722879000000|2024-08-05 17:30:00|952.56|945.36|955.74|948.54|957.85|950.65|952.54|945.34|1018
1722879300000|2024-08-05 17:35:00|955.88|948.68|953.42|946.22|956.69|949.49|951.34|944.14|1038
1722879600000|2024-08-05 17:40:00|953.44|946.24|959.39|952.19|960.8|953.6|953.44|946.24|975
1722879900000|2024-08-05 17:45:00|959.37|952.17|963.23|956.03|965.39|958.19|955.55|948.35|990
1722880200000|2024-08-05 17:50:00|963.26|956.06|962.86|955.66|964.47|957.27|959.33|952.13|1010
1722880500000|2024-08-05 17:55:00|963.02|955.82|957.15|949.95|963.41|956.21|955.86|948.66|976
1722880800000|2024-08-05 18:00:00|957.04|949.84|957.52|950.32|957.83|950.63|954.47|947.27|1024
1722881100000|2024-08-05 18:05:00|957.59|950.39|953.57|946.37|958.75|951.55|953.25|946.05|969
1722881400000|2024-08-05 18:10:00|953.64|946.44|950.41|943.21|953.77|946.57|949.62|942.42|986
1722881700000|2024-08-05 18:15:00|950.21|943.01|944.74|937.54|952.42|945.22|943.55|936.35|1002
1722882000000|2024-08-05 18:20:00|944.75|937.55|938.45|931.25|945.63|938.43|938.21|931.01|962
1722882300000|2024-08-05 18:25:00|938.46|931.26|938.84|931.64|942.43|935.23|936.3|929.1|962
1722882600000|2024-08-05 18:30:00|938.67|931.47|942.87|935.67|944.02|936.82|938.67|931.47|1036
1722882900000|2024-08-05 18:35:00|942.73|935.53|939.4|932.2|946.59|939.39|939.34|932.14|992
1722883200000|2024-08-05 18:40:00|939.5|932.3|936.42|929.22|940.82|933.62|935.92|928.72|1027
1722883500000|2024-08-05 18:45:00|936.32|929.12|933.65|926.45|939.56|932.36|932.9|925.7|1052
1722883800000|2024-08-05 18:50:00|933.62|926.42|928.83|921.63|935.13|927.93|927.77|920.57|964
1722884100000|2024-08-05 18:55:00|928.69|921.49|921.82|914.62|929.61|922.41|921.64|914.44|924
1722884400000|2024-08-05 19:00:00|921.75|914.55|928.96|921.76|933.99|926.79|921.63|914.43|1087
1722884700000|2024-08-05 19:05:00|929.01|921.81|930.65|923.45|932.91|925.71|927.39|920.19|1046
1722885000000|2024-08-05 19:10:00|930.51|923.31|928.3|921.1|933.07|925.87|926.63|919.43|918
1722885300000|2024-08-05 19:15:00|928.28|921.08|926.18|918.98|932.01|924.81|921.38|914.18|1091
1722885600000|2024-08-05 19:20:00|926.14|918.94|937.29|930.09|937.75|930.55|923.74|916.54|1032
1722885900000|2024-08-05 19:25:00|937.26|930.06|935.49|928.29|942.42|935.22|934.21|927.01|1062
1722886200000|2024-08-05 19:30:00|935.52|928.32|937.82|930.62|941.21|934.01|933.63|926.43|1070
1722886500000|2024-08-05 19:35:00|937.81|930.61|935.32|928.12|938.07|930.87|932.81|925.61|1044
1722886800000|2024-08-05 19:40:00|935.37|928.17|927.53|920.33|936.13|928.93|927.23|920.03|982
1722887100000|2024-08-05 19:45:00|927.5|920.3|925.88|918.68|931.85|924.65|925.7|918.5|997
1722887400000|2024-08-05 19:50:00|925.97|918.77|926.47|919.27|928.56|921.36|923.36|916.16|1087
1722887700000|2024-08-05 19:55:00|926.54|919.34|935.17|927.97|937.79|930.59|926.23|919.03|1070
1722888000000|2024-08-05 20:00:00|935.33|928.13|940.73|933.53|941.49|934.29|935.33|928.13|1029
1722888300000|2024-08-05 20:05:00|940.71|933.51|951.66|944.46|952.81|945.61|940.32|933.12|1022
1722888600000|2024-08-05 20:10:00|951.68|944.48|945.13|937.93|952.25|945.05|944.81|937.61|1045
1722888900000|2024-08-05 20:15:00|945.21|938.01|941.74|934.54|946.5|939.3|941.23|934.03|969
1722889200000|2024-08-05 20:20:00|941.8|934.6|947.77|940.57|949.27|942.07|940.55|933.35|977
1722889500000|2024-08-05 20:25:00|947.81|940.61|948.66|941.46|948.94|941.74|945.27|938.07|939
1722889800000|2024-08-05 20:30:00|948.74|941.54|949.47|942.27|953.86|946.66|946.07|938.87|962
1722890100000|2024-08-05 20:35:00|949.46|942.26|943.58|936.38|950.02|942.82|942.47|935.27|958
1722890400000|2024-08-05 20:40:00|943.47|936.27|949.14|941.94|954.2|947|943.1|935.9|998
1722890700000|2024-08-05 20:45:00|949.15|941.95|945.32|938.12|952.04|944.84|945.2|938|966
1722891000000|2024-08-05 20:50:00|945.23|938.03|942.71|935.51|946.36|939.16|942.5|935.3|893
1722891300000|2024-08-05 20:55:00|942.99|935.79|952.92|945.72|952.92|945.72|942.58|935.38|914
1722891600000|2024-08-05 21:00:00|952.89|945.69|952.33|945.13|961.07|953.87|950.15|942.95|1017
1722891900000|2024-08-05 21:05:00|952.32|945.12|950.12|942.92|954.75|947.55|943.92|936.72|1050
1722892200000|2024-08-05 21:10:00|950.29|943.09|958.8|951.6|958.98|951.78|949.78|942.58|1021
1722892500000|2024-08-05 21:15:00|958.78|951.58|966.52|959.32|968.82|961.62|956.77|949.57|1035
1722892800000|2024-08-05 21:20:00|966.53|959.33|959.53|952.33|967.92|960.72|957.26|950.06|813
1722893100000|2024-08-05 21:25:00|959.52|952.32|956.36|949.16|961.01|953.81|956.34|949.14|669
1722893400000|2024-08-05 21:30:00|956.33|949.13|958.76|951.56|961.64|954.44|955.62|948.42|649
1722893700000|2024-08-05 21:35:00|958.77|951.57|956.97|949.77|961|953.8|956.84|949.64|541
1722894000000|2024-08-05 21:40:00|956.94|949.74|955.87|948.67|957.93|950.73|954.29|947.09|504
1722894300000|2024-08-05 21:45:00|955.86|948.66|951.85|944.65|955.86|948.66|951.61|944.41|362
1722894600000|2024-08-05 21:50:00|951.72|944.52|951.56|944.36|954.08|946.88|951.3|944.1|519
1722894900000|2024-08-05 21:55:00|951.57|944.37|953.54|946.34|956.48|949.28|951.56|944.36|500
1722895200000|2024-08-05 22:00:00|953.83|946.63|960.02|952.82|960.92|953.72|953.26|946.06|810
1722895500000|2024-08-05 22:05:00|960.03|952.83|962.28|955.08|965.44|958.24|959.12|951.92|875
1722895800000|2024-08-05 22:10:00|962.33|955.13|956.73|949.53|963.27|956.07|952.76|945.56|936
1722896100000|2024-08-05 22:15:00|956.68|949.48|960.4|953.2|962.99|955.79|956.51|949.31|898
1722896400000|2024-08-05 22:20:00|960.58|953.38|967.5|960.3|967.97|960.77|960.17|952.97|777
1722896700000|2024-08-05 22:25:00|967.58|960.38|970.41|963.21|971.09|963.89|965.24|958.04|836
1722897000000|2024-08-05 22:30:00|970.35|963.15|967.27|960.07|970.86|963.66|966.25|959.05|915
1722897300000|2024-08-05 22:35:00|967.28|960.08|969.28|962.08|969.97|962.77|966.12|958.92|870
1722897600000|2024-08-05 22:40:00|969.3|962.1|965.43|958.23|970.08|962.88|964.86|957.66|693
1722897900000|2024-08-05 22:45:00|965.46|958.26|963.43|956.23|967.15|959.95|961.95|954.75|799
1722898200000|2024-08-05 22:50:00|963.46|956.26|961.15|953.95|963.92|956.72|960.19|952.99|834
1722898500000|2024-08-05 22:55:00|961.16|953.96|965.35|958.15|965.35|958.15|959.34|952.14|810
1722898800000|2024-08-05 23:00:00|965.31|958.11|968.31|961.11|968.89|961.69|962.68|955.48|900
1722899100000|2024-08-05 23:05:00|968.29|961.09|970.52|963.32|973.83|966.63|968.29|961.09|880
1722899400000|2024-08-05 23:10:00|970.46|963.26|965.89|958.69|970.84|963.64|962.91|955.71|827
1722899700000|2024-08-05 23:15:00|966.06|958.86|962.25|955.05|966.65|959.45|961.98|954.78|737
1722900000000|2024-08-05 23:20:00|962.35|955.15|957.97|950.77|962.61|955.41|957.15|949.95|832
1722900300000|2024-08-05 23:25:00|957.91|950.71|958.22|951.02|959.71|952.51|957.21|950.01|736
1722900600000|2024-08-05 23:30:00|958.35|951.15|960.61|953.41|961.27|954.07|957.37|950.17|885
1722900900000|2024-08-05 23:35:00|960.58|953.38|961.33|954.13|962.04|954.84|958.93|951.73|786
1722901200000|2024-08-05 23:40:00|961.37|954.17|956.43|949.23|961.97|954.77|955.45|948.25|748
1722901500000|2024-08-05 23:45:00|956.41|949.21|955.33|948.13|959.12|951.92|953.21|946.01|934
1722901800000|2024-08-05 23:50:00|955.34|948.14|953.52|946.32|957.91|950.71|952.99|945.79|871
1722902100000|2024-08-05 23:55:00|953.51|946.31|952.58|945.38|954.97|947.77|952.01|944.81|724
1722902400000|2024-08-06 00:00:00|952.63|945.43|957.05|949.85|957.05|949.85|951.38|944.18|765
1722902700000|2024-08-06 00:05:00|956.55|949.35|968.17|960.97|968.7|961.5|956.55|949.35|983
1722903000000|2024-08-06 00:10:00|968.2|961|975.31|968.11|976.14|968.94|967.63|960.43|986
1722903300000|2024-08-06 00:15:00|975.33|968.13|986.29|979.09|990.59|983.39|972.41|965.21|1034
1722903600000|2024-08-06 00:20:00|986.86|979.66|993.64|986.44|993.72|986.52|985.45|978.25|1059
1722903900000|2024-08-06 00:25:00|993.62|986.42|999.6|992.4|1000.87|993.67|991.85|984.65|924
1722904200000|2024-08-06 00:30:00|999.48|992.28|1005.34|998.14|1006.35|999.15|994.83|987.63|1052
1722904500000|2024-08-06 00:35:00|1005.3|998.1|1002.4|995.2|1005.3|998.1|998.07|990.87|1054
1722904800000|2024-08-06 00:40:00|1002.38|995.18|1004.46|997.26|1005.26|998.06|998.15|990.95|1022
1722905100000|2024-08-06 00:45:00|1004.44|997.24|1009.35|1002.15|1010.47|1003.27|999.39|992.19|1066
1722905400000|2024-08-06 00:50:00|1009.76|1002.56|1007.04|999.84|1010.92|1003.72|1004.63|997.43|1008
1722905700000|2024-08-06 00:55:00|1007.03|999.83|1008.98|1001.78|1009.08|1001.88|1004.2|997|1009
1722906000000|2024-08-06 01:00:00|1008.97|1001.77|1014.14|1006.94|1016.39|1009.19|1006.65|999.45|927
1722906300000|2024-08-06 01:05:00|1014.2|1007|1008.2|1001|1014.8|1007.6|1006.22|999.02|1002
1722906600000|2024-08-06 01:10:00|1008.82|1001.62|1018.72|1011.52|1020.64|1013.44|1008.1|1000.9|915
1722906900000|2024-08-06 01:15:00|1018.75|1011.55|1015.6|1008.4|1020.94|1013.74|1015.27|1008.07|885
1722907200000|2024-08-06 01:20:00|1015.61|1008.41|1011.51|1004.31|1016.41|1009.21|1009.15|1001.95|1056
1722907500000|2024-08-06 01:25:00|1011.39|1004.19|1013.1|1005.9|1014.91|1007.71|1010.1|1002.9|900
1722907800000|2024-08-06 01:30:00|1012.6|1005.4|1006.91|999.71|1012.6|1005.4|1005.64|998.44|72
1722908100000|2024-08-06 01:35:00|1006.94|999.74|1001|993.8|1006.94|999.74|999.54|992.34|872
1722908400000|2024-08-06 01:40:00|1000.81|993.61|1005.63|998.43|1007.42|1000.22|999.68|992.48|985
1722908700000|2024-08-06 01:45:00|1005.65|998.45|1003.67|996.47|1006.78|999.58|1001.92|994.72|987
1722909000000|2024-08-06 01:50:00|1003.61|996.41|1007.96|1000.76|1009.18|1001.98|1003.61|996.41|960
1722909300000|2024-08-06 01:55:00|1008.01|1000.81|1006.54|999.34|1011.64|1004.44|1005.07|997.87|935
1722909600000|2024-08-06 02:00:00|1006.56|999.36|1006.54|999.34|1008.94|1001.74|1003.22|996.02|957
1722909900000|2024-08-06 02:05:00|1006.61|999.41|1002.88|995.68|1007.85|1000.65|1002.34|995.14|938
1722910200000|2024-08-06 02:10:00|1002.75|995.55|1003.36|996.16|1003.88|996.68|1000.49|993.29|972
1722910500000|2024-08-06 02:15:00|1003.3|996.1|998.85|991.65|1003.36|996.16|998.47|991.27|885
1722910800000|2024-08-06 02:20:00|998.7|991.5|997.6|990.4|1001.91|994.71|996.29|989.09|903
1722911100000|2024-08-06 02:25:00|997.4|990.2|997.39|990.19|998.12|990.92|994.83|987.63|818
1722911400000|2024-08-06 02:30:00|997.31|990.11|1000.45|993.25|1002.02|994.82|996.46|989.26|919
1722911700000|2024-08-06 02:35:00|1000.42|993.22|1003.84|996.64|1005.4|998.2|999.76|992.56|855
1722912000000|2024-08-06 02:40:00|1003.41|996.21|996.64|989.44|1003.98|996.78|996.19|988.99|865
1722912300000|2024-08-06 02:45:00|996.59|989.39|999.33|992.13|1001.15|993.95|996.17|988.97|972
1722912600000|2024-08-06 02:50:00|998.98|991.78|997.35|990.15|999.95|992.75|996.33|989.13|831
1722912900000|2024-08-06 02:55:00|997.41|990.21|1000.04|992.84|1000.87|993.67|997.32|990.12|336
1722913200000|2024-08-06 03:00:00|999.98|992.78|997.31|990.11|1000.87|993.67|994.47|987.27|865
1722913500000|2024-08-06 03:05:00|997.29|990.09|997.67|990.47|999.97|992.77|996.14|988.94|882
1722913800000|2024-08-06 03:10:00|997.69|990.49|999.32|992.12|1000.73|993.53|995.44|988.24|840
1722914100000|2024-08-06 03:15:00|999.35|992.15|996.6|989.4|999.84|992.64|992.9|985.7|994
1722914400000|2024-08-06 03:20:00|996.7|989.5|998.85|991.65|1000.68|993.48|996.45|989.25|928
1722914700000|2024-08-06 03:25:00|998.87|991.67|1000.92|993.72|1001.93|994.73|998.3|991.1|795
1722915000000|2024-08-06 03:30:00|1000.94|993.74|1002.29|995.09|1004.34|997.14|1000.48|993.28|866
1722915300000|2024-08-06 03:35:00|1002.27|995.07|999.41|992.21|1003.62|996.42|999.38|992.18|837
1722915600000|2024-08-06 03:40:00|999.42|992.22|996.49|989.29|1000.54|993.34|995.48|988.28|885
1722915900000|2024-08-06 03:45:00|996.53|989.33|997.56|990.36|1000.27|993.07|995.93|988.73|811
1722916200000|2024-08-06 03:50:00|997.6|990.4|1000.18|992.98|1001.88|994.68|995.38|988.18|863
1722916500000|2024-08-06 03:55:00|1000.15|992.95|998.47|991.27|1001.22|994.02|998.23|991.03|785
1722916800000|2024-08-06 04:00:00|998.49|991.29|993.96|986.76|999.58|992.38|992.9|985.7|945
1722917100000|2024-08-06 04:05:00|994.04|986.84|1000.02|992.82|1000.02|992.82|993.99|986.79|917
1722917400000|2024-08-06 04:10:00|999.8|992.6|1003.51|996.31|1005.08|997.88|999.58|992.38|814
1722917700000|2024-08-06 04:15:00|1003.49|996.29|1002.52|995.32|1005.45|998.25|1001.54|994.34|948
1722918000000|2024-08-06 04:20:00|1002.5|995.3|1004.55|997.35|1004.81|997.61|1001.21|994.01|917
1722918300000|2024-08-06 04:25:00|1004.8|997.6|1005.35|998.15|1005.7|998.5|1003.04|995.84|716
1722918600000|2024-08-06 04:30:00|1005.51|998.31|1006.17|998.97|1007.68|1000.48|1004.19|996.99|759
1722918900000|2024-08-06 04:35:00|1006.22|999.02|1005.77|998.57|1006.22|999.02|1000.98|993.78|828
1722919200000|2024-08-06 04:40:00|1005.87|998.67|1001.58|994.38|1007.53|1000.33|1001.35|994.15|866
1722919500000|2024-08-06 04:45:00|1001.89|994.69|1003.23|996.03|1003.23|996.03|999.06|991.86|928
1722919800000|2024-08-06 04:50:00|1003.57|996.37|1007.04|999.84|1008.86|1001.66|1002.53|995.33|884
1722920100000|2024-08-06 04:55:00|1006.82|999.62|1008.4|1001.2|1009.35|1002.15|1005.21|998.01|918
1722920400000|2024-08-06 05:00:00|1008.36|1001.16|1007.51|1000.31|1010.53|1003.33|1004.39|997.19|979
1722920700000|2024-08-06 05:05:00|1007.52|1000.32|1009.62|1002.42|1010.59|1003.39|1003.53|996.33|974
1722921000000|2024-08-06 05:10:00|1009.57|1002.37|1004.76|997.56|1009.66|1002.46|1003.06|995.86|879
1722921300000|2024-08-06 05:15:00|1004.77|997.57|1005.19|997.99|1007.46|1000.26|1004.03|996.83|994
1722921600000|2024-08-06 05:20:00|1005.14|997.94|1004.65|997.45|1007.64|1000.44|1002.97|995.77|977
1722921900000|2024-08-06 05:25:00|1004.99|997.79|1008.35|1001.15|1008.87|1001.67|1004.35|997.15|834
1722922200000|2024-08-06 05:30:00|1008.48|1001.28|1008.55|1001.35|1009.8|1002.6|1005.98|998.78|926
1722922500000|2024-08-06 05:35:00|1008.6|1001.4|1011.44|1004.24|1012.91|1005.71|1008.19|1000.99|726
1722922800000|2024-08-06 05:40:00|1011.72|1004.52|1013.54|1006.34|1014.48|1007.28|1009.22|1002.02|818
1722923100000|2024-08-06 05:45:00|1013.55|1006.35|1013.3|1006.1|1015.35|1008.15|1010.74|1003.54|951
1722923400000|2024-08-06 05:50:00|1013.12|1005.92|1011.85|1004.65|1014.98|1007.78|1010.84|1003.64|960
1722923700000|2024-08-06 05:55:00|1011.82|1004.62|1013.59|1006.39|1014.84|1007.64|1011.51|1004.31|858
1722924000000|2024-08-06 06:00:00|1013.51|1006.31|1014.62|1007.42|1015.55|1008.35|1011.06|1003.86|969
1722924300000|2024-08-06 06:05:00|1014.65|1007.45|1012.49|1005.29|1016.95|1009.75|1012.4|1005.2|878
1722924600000|2024-08-06 06:10:00|1012.5|1005.3|1007.01|999.81|1012.54|1005.34|1006.34|999.14|897
1722924900000|2024-08-06 06:15:00|1007.05|999.85|1009|1001.8|1009.36|1002.16|1003.73|996.53|906
1722925200000|2024-08-06 06:20:00|1008.99|1001.79|1015|1007.8|1015.8|1008.6|1008.81|1001.61|971
1722925500000|2024-08-06 06:25:00|1015.01|1007.81|1010.03|1002.83|1015.7|1008.5|1009.44|1002.24|988
1722925800000|2024-08-06 06:30:00|1010.02|1002.82|1015.79|1008.59|1016.49|1009.29|1009.72|1002.52|1011
1722926100000|2024-08-06 06:35:00|1015.86|1008.66|1018.14|1010.94|1019.35|1012.15|1015.25|1008.05|946
1722926400000|2024-08-06 06:40:00|1018.1|1010.9|1014.7|1007.5|1018.13|1010.93|1013.35|1006.15|831
1722926700000|2024-08-06 06:45:00|1014.73|1007.53|1013.12|1005.92|1014.96|1007.76|1009.74|1002.54|942
1722927000000|2024-08-06 06:50:00|1013.13|1005.93|1011.48|1004.28|1014.3|1007.1|1011.38|1004.18|869
1722927300000|2024-08-06 06:55:00|1011.8|1004.6|1010.82|1003.62|1012.12|1004.92|1010.38|1003.18|634
1722927600000|2024-08-06 07:00:00|1010.83|1003.63|1010.04|1002.84|1013|1005.8|1007.06|999.86|911
1722927900000|2024-08-06 07:05:00|1010|1002.8|1009.58|1002.38|1012.15|1004.95|1007.59|1000.39|917
1722928200000|2024-08-06 07:10:00|1009.5|1002.3|1004.93|997.73|1010.08|1002.88|1003.13|995.93|834
1722928500000|2024-08-06 07:15:00|1004.97|997.77|1009.88|1002.68|1009.88|1002.68|1004.01|996.81|970
1722928800000|2024-08-06 07:20:00|1009.74|1002.54|1006.9|999.7|1010.86|1003.66|1005.62|998.42|986
1722929100000|2024-08-06 07:25:00|1006.92|999.72|1005.7|998.5|1007.38|1000.18|1003.49|996.29|869
1722929400000|2024-08-06 07:30:00|1006|998.8|1008.92|1001.72|1010.82|1003.62|1005.36|998.16|911
1722929700000|2024-08-06 07:35:00|1008.81|1001.61|1009.67|1002.47|1010.12|1002.92|1007.58|1000.38|876
1722930000000|2024-08-06 07:40:00|1009.71|1002.51|1012.29|1005.09|1013.68|1006.48|1008.59|1001.39|859
1722930300000|2024-08-06 07:45:00|1012.26|1005.06|1012.33|1005.13|1017.01|1009.81|1011.35|1004.15|889
1722930600000|2024-08-06 07:50:00|1012.35|1005.15|1014.12|1006.92|1016.3|1009.1|1012.12|1004.92|922
1722930900000|2024-08-06 07:55:00|1014.1|1006.9|1015.5|1008.3|1017.13|1009.93|1013.43|1006.23|771
1722931200000|2024-08-06 08:00:00|1015.49|1008.29|1011.84|1004.64|1015.52|1008.32|1010.4|1003.2|908
1722931500000|2024-08-06 08:05:00|1011.75|1004.55|1010.52|1003.32|1015.69|1008.49|1009.77|1002.57|848
1722931800000|2024-08-06 08:10:00|1010.53|1003.33|1011.09|1003.89|1014.99|1007.79|1009.65|1002.45|758
1722932100000|2024-08-06 08:15:00|1011.29|1004.09|1008.81|1001.61|1012.08|1004.88|1008.54|1001.34|683
1722932400000|2024-08-06 08:20:00|1008.74|1001.54|1005.6|998.4|1009.5|1002.3|1004.86|997.66|760
1722932700000|2024-08-06 08:25:00|1005.49|998.29|1003.54|996.34|1006.94|999.74|1002.6|995.4|766
1722933000000|2024-08-06 08:30:00|1003.62|996.42|995.09|987.89|1005.08|997.88|994.85|987.65|769
1722933300000|2024-08-06 08:35:00|995.24|988.04|993.4|986.2|997.21|990.01|990.85|983.65|1038
1722933600000|2024-08-06 08:40:00|993.33|986.13|994.35|987.15|997.76|990.56|991.98|984.78|878
1722933900000|2024-08-06 08:45:00|994.29|987.09|989.66|982.46|995.38|988.18|986.21|979.01|1028
1722934200000|2024-08-06 08:50:00|989.65|982.45|995.28|988.08|995.93|988.73|989.61|982.41|952
1722934500000|2024-08-06 08:55:00|995.25|988.05|993.51|986.31|998.25|991.05|992.65|985.45|885
1722934800000|2024-08-06 09:00:00|993.52|986.32|988.12|980.92|993.68|986.48|985.88|978.68|988
1722935100000|2024-08-06 09:05:00|988.03|980.83|990.85|983.65|991.53|984.33|986.02|978.82|1035
1722935400000|2024-08-06 09:10:00|990.74|983.54|991.87|984.67|992.55|985.35|989.1|981.9|943
1722935700000|2024-08-06 09:15:00|991.76|984.56|989.93|982.73|992.75|985.55|986.87|979.67|1023
1722936000000|2024-08-06 09:20:00|989.95|982.75|990.81|983.61|992.95|985.75|988.57|981.37|974
1722936300000|2024-08-06 09:25:00|990.91|983.71|993.29|986.09|993.83|986.63|989.58|982.38|877
1722936600000|2024-08-06 09:30:00|993.26|986.06|989.28|982.08|996.73|989.53|986.04|978.84|1016
1722936900000|2024-08-06 09:35:00|989.3|982.1|989.1|981.9|991.82|984.62|988.21|981.01|1016
1722937200000|2024-08-06 09:40:00|989.11|981.91|994.47|987.27|996.06|988.86|987.21|980.01|1007
1722937500000|2024-08-06 09:45:00|994.51|987.31|991.71|984.51|996|988.8|991.48|984.28|1007
1722937800000|2024-08-06 09:50:00|991.68|984.48|995.4|988.2|996.95|989.75|988.63|981.43|1031
1722938100000|2024-08-06 09:55:00|995.35|988.15|996.57|989.37|996.9|989.7|994.72|987.52|894
1722938400000|2024-08-06 10:00:00|996.55|989.35|995.25|988.05|998.68|991.48|994.51|987.31|925
1722938700000|2024-08-06 10:05:00|995.29|988.09|997.19|989.99|997.78|990.58|992.2|985|980
1722939000000|2024-08-06 10:10:00|997.16|989.96|996.14|988.94|998.96|991.76|995.46|988.26|925
1722939300000|2024-08-06 10:15:00|996.19|988.99|992.29|985.09|996.84|989.64|992.29|985.09|925
1722939600000|2024-08-06 10:20:00|992.3|985.1|991.79|984.59|993.1|985.9|989.43|982.23|884
1722939900000|2024-08-06 10:25:00|991.86|984.66|996.85|989.65|997.87|990.67|991.63|984.43|823
1722940200000|2024-08-06 10:30:00|996.84|989.64|997.66|990.46|1000.93|993.73|996.84|989.64|929
1722940500000|2024-08-06 10:35:00|997.64|990.44|997.36|990.16|998.95|991.75|995.1|987.9|960
1722940800000|2024-08-06 10:40:00|997.35|990.15|995.55|988.35|998.66|991.46|993.38|986.18|915
1722941100000|2024-08-06 10:45:00|995.49|988.29|996.68|989.48|997|989.8|993.71|986.51|932
1722941400000|2024-08-06 10:50:00|996.67|989.47|996|988.8|997.03|989.83|993.35|986.15|862
1722941700000|2024-08-06 10:55:00|995.95|988.75|998.43|991.23|998.93|991.73|995.41|988.21|834
1722942000000|2024-08-06 11:00:00|998.44|991.24|994.44|987.24|999.54|992.34|993.19|985.99|896
1722942300000|2024-08-06 11:05:00|994.62|987.42|997.12|989.92|999.26|992.06|993.51|986.31|995
1722942600000|2024-08-06 11:10:00|997.13|989.93|997.34|990.14|1000.18|992.98|995.25|988.05|952
1722942900000|2024-08-06 11:15:00|997.32|990.12|994.21|987.01|998.76|991.56|993.31|986.11|831
1722943200000|2024-08-06 11:20:00|994.24|987.04|994.81|987.61|997.3|990.1|993.54|986.34|848
1722943500000|2024-08-06 11:25:00|994.99|987.79|993.63|986.43|994.99|987.79|990.44|983.24|800
1722943800000|2024-08-06 11:30:00|993.6|986.4|998.47|991.27|998.9|991.7|993.49|986.29|959
1722944100000|2024-08-06 11:35:00|998.45|991.25|1000.58|993.38|1002.67|995.47|996.66|989.46|918
1722944400000|2024-08-06 11:40:00|1000.61|993.41|1001.15|993.95|1002.34|995.14|999.26|992.06|812
1722944700000|2024-08-06 11:45:00|1001.14|993.94|1001.11|993.91|1004.96|997.76|999.25|992.05|759
1722945000000|2024-08-06 11:50:00|1000.89|993.69|1000.14|992.94|1001.31|994.11|997.89|990.69|735
1722945300000|2024-08-06 11:55:00|1000.11|992.91|1002.36|995.16|1004.02|996.82|1000.11|992.91|747
1722945600000|2024-08-06 12:00:00|1002.37|995.17|1005.42|998.22|1006.81|999.61|1001.67|994.47|868
1722945900000|2024-08-06 12:05:00|1005.5|998.3|1003.55|996.35|1005.5|998.3|1001.25|994.05|741
1722946200000|2024-08-06 12:10:00|1003.65|996.45|1000.93|993.73|1007.21|1000.01|1000.66|993.46|874
1722946500000|2024-08-06 12:15:00|1000.91|993.71|1007.66|1000.46|1008.49|1001.29|999.97|992.77|982
1722946800000|2024-08-06 12:20:00|1007.6|1000.4|1008.5|1001.3|1009.85|1002.65|1005.81|998.61|934
1722947100000|2024-08-06 12:25:00|1008.58|1001.38|1009.61|1002.41|1010.03|1002.83|1006.39|999.19|878
1722947400000|2024-08-06 12:30:00|1009.68|1002.48|1004.17|996.97|1009.97|1002.77|1003.3|996.1|580
1722947700000|2024-08-06 12:35:00|1004.16|996.96|1001.95|994.75|1004.16|996.96|1000.1|992.9|532
1722948000000|2024-08-06 12:40:00|1001.96|994.76|999.42|992.22|1004.12|996.92|999.42|992.22|931
1722948300000|2024-08-06 12:45:00|999.43|992.23|998.73|991.53|1000.85|993.65|993.77|986.57|971
1722948600000|2024-08-06 12:50:00|998.63|991.43|996.71|989.51|1003.07|995.87|996.71|989.51|942
1722948900000|2024-08-06 12:55:00|996.66|989.46|998.42|991.22|1000.35|993.15|996.66|989.46|885
1722949200000|2024-08-06 13:00:00|998.43|991.23|998.07|990.87|1000.27|993.07|996.16|988.96|962
1722949500000|2024-08-06 13:05:00|998.11|990.91|996.55|989.35|999.85|992.65|995.28|988.08|939
1722949800000|2024-08-06 13:10:00|996.46|989.26|995.61|988.41|997.8|990.6|995.38|988.18|855
1722950100000|2024-08-06 13:15:00|995.53|988.33|990.33|983.13|995.85|988.65|990.33|983.13|791
1722950400000|2024-08-06 13:20:00|990.49|983.29|983.44|976.24|990.54|983.34|983.22|976.02|839
1722950700000|2024-08-06 13:25:00|983.41|976.21|996.36|989.16|998.77|991.57|983.34|976.14|1064
1722951000000|2024-08-06 13:30:00|996.4|989.2|996.37|989.17|1001.99|994.79|993.35|986.15|1075
1722951300000|2024-08-06 13:35:00|996.41|989.21|993.61|986.41|996.41|989.21|989.18|981.98|1095
1722951600000|2024-08-06 13:40:00|993.73|986.53|988.06|980.86|996.57|989.37|985.11|977.91|936
1722951900000|2024-08-06 13:45:00|988.28|981.08|984.46|977.26|988.88|981.68|981.43|974.23|789
1722952200000|2024-08-06 13:50:00|984.37|977.17|992.16|984.96|993.23|986.03|981.57|974.37|976
1722952500000|2024-08-06 13:55:00|992.2|985|995.59|988.39|998.92|991.72|991.77|984.57|1060
1722952800000|2024-08-06 14:00:00|995.57|988.37|1003.08|995.88|1004.19|996.99|994.43|987.23|1045
1722953100000|2024-08-06 14:05:00|1003.16|995.96|1023.28|1016.08|1025.08|1017.88|1002.66|995.46|1130
1722953400000|2024-08-06 14:10:00|1023.3|1016.1|1027.73|1020.53|1031.08|1023.88|1022.38|1015.18|1106
1722953700000|2024-08-06 14:15:00|1027.87|1020.67|1040.29|1033.09|1041.45|1034.25|1027.87|1020.67|1122
1722954000000|2024-08-06 14:20:00|1040.45|1033.25|1042.98|1035.78|1043.85|1036.65|1035.93|1028.73|1106
1722954300000|2024-08-06 14:25:00|1043.43|1036.23|1036.75|1029.55|1044.99|1037.79|1036.55|1029.35|1082
1722954600000|2024-08-06 14:30:00|1036.68|1029.48|1031.14|1023.94|1040.82|1033.62|1028.63|1021.43|1111
1722954900000|2024-08-06 14:35:00|1030.85|1023.65|1033.48|1026.28|1035.99|1028.79|1030.58|1023.38|1029
1722955200000|2024-08-06 14:40:00|1033.5|1026.3|1036.83|1029.63|1038.99|1031.79|1031.88|1024.68|1061
1722955500000|2024-08-06 14:45:00|1036.89|1029.69|1042.64|1035.44|1043.19|1035.99|1036.6|1029.4|1019
1722955800000|2024-08-06 14:50:00|1042.66|1035.46|1033.33|1026.13|1042.93|1035.73|1033.31|1026.11|1078
1722956100000|2024-08-06 14:55:00|1033.38|1026.18|1031.54|1024.34|1036.57|1029.37|1030.35|1023.15|891
1722956400000|2024-08-06 15:00:00|1031.52|1024.32|1034.69|1027.49|1037|1029.8|1031.03|1023.83|1058
1722956700000|2024-08-06 15:05:00|1034.76|1027.56|1043.42|1036.22|1043.82|1036.62|1034.17|1026.97|1030
1722957000000|2024-08-06 15:10:00|1043.48|1036.28|1033.39|1026.19|1044.66|1037.46|1033.33|1026.13|936
1722957300000|2024-08-06 15:15:00|1033.38|1026.18|1034.9|1027.7|1037.34|1030.14|1027.09|1019.89|1027
1722957600000|2024-08-06 15:20:00|1035.04|1027.84|1035.09|1027.89|1037.43|1030.23|1033.09|1025.89|1032
1722957900000|2024-08-06 15:25:00|1035.01|1027.81|1025.66|1018.46|1036.36|1029.16|1025.56|1018.36|936
1722958200000|2024-08-06 15:30:00|1025.69|1018.49|1028.1|1020.9|1028.9|1021.7|1022.57|1015.37|1009
1722958500000|2024-08-06 15:35:00|1028.12|1020.92|1024.97|1017.77|1028.94|1021.74|1022.35|1015.15|969
1722958800000|2024-08-06 15:40:00|1024.6|1017.4|1029.06|1021.86|1029.9|1022.7|1023.5|1016.3|1030
1722959100000|2024-08-06 15:45:00|1029.13|1021.93|1033.07|1025.87|1034.05|1026.85|1026.52|1019.32|1025
1722959400000|2024-08-06 15:50:00|1033.08|1025.88|1038.54|1031.34|1038.86|1031.66|1032.1|1024.9|868
1722959700000|2024-08-06 15:55:00|1038.49|1031.29|1041.43|1034.23|1043.11|1035.91|1038.49|1031.29|872
1722960000000|2024-08-06 16:00:00|1041.41|1034.21|1039.47|1032.27|1044.13|1036.93|1036.96|1029.76|1042
1722960300000|2024-08-06 16:05:00|1039.36|1032.16|1042.47|1035.27|1045|1037.8|1037.48|1030.28|981
1722960600000|2024-08-06 16:10:00|1042.43|1035.23|1048.51|1041.31|1049.39|1042.19|1042.29|1035.09|829
1722960900000|2024-08-06 16:15:00|1048.46|1041.26|1048.6|1041.4|1050.1|1042.9|1047.16|1039.96|830
1722961200000|2024-08-06 16:20:00|1048.58|1041.38|1038.04|1030.84|1049.39|1042.19|1037.48|1030.28|1004
1722961500000|2024-08-06 16:25:00|1038.11|1030.91|1034.49|1027.29|1038.23|1031.03|1033.52|1026.32|885
1722961800000|2024-08-06 16:30:00|1034.52|1027.32|1033.42|1026.22|1035.26|1028.06|1030.62|1023.42|833
1722962100000|2024-08-06 16:35:00|1033.45|1026.25|1033.51|1026.31|1035.07|1027.87|1029.78|1022.58|893
1722962400000|2024-08-06 16:40:00|1033.62|1026.42|1036.47|1029.27|1038.9|1031.7|1033.62|1026.42|747
1722962700000|2024-08-06 16:45:00|1036.31|1029.11|1040.56|1033.36|1042.18|1034.98|1036.15|1028.95|869
1722963000000|2024-08-06 16:50:00|1040.59|1033.39|1045.59|1038.39|1046.65|1039.45|1038.21|1031.01|859
1722963300000|2024-08-06 16:55:00|1045.56|1038.36|1038.36|1031.16|1045.73|1038.53|1038.05|1030.85|937
1722963600000|2024-08-06 17:00:00|1038.38|1031.18|1040.66|1033.46|1041.05|1033.85|1034.36|1027.16|1022
1722963900000|2024-08-06 17:05:00|1040.63|1033.43|1040.67|1033.47|1040.99|1033.79|1037.4|1030.2|950
1722964200000|2024-08-06 17:10:00|1040.65|1033.45|1037.87|1030.67|1041.87|1034.67|1037.8|1030.6|868
1722964500000|2024-08-06 17:15:00|1037.77|1030.57|1036.34|1029.14|1038.08|1030.88|1034.09|1026.89|901
1722964800000|2024-08-06 17:20:00|1036.37|1029.17|1032.33|1025.13|1036.96|1029.76|1032.24|1025.04|946
1722965100000|2024-08-06 17:25:00|1032.32|1025.12|1035.38|1028.18|1035.99|1028.79|1031.64|1024.44|914
1722965400000|2024-08-06 17:30:00|1035.41|1028.21|1034.93|1027.73|1037.28|1030.08|1031.85|1024.65|952
1722965700000|2024-08-06 17:35:00|1035.01|1027.81|1031.71|1024.51|1035.93|1028.73|1031.37|1024.17|968
1722966000000|2024-08-06 17:40:00|1031.77|1024.57|1027.48|1020.28|1032.02|1024.82|1027.38|1020.18|871
1722966300000|2024-08-06 17:45:00|1027.5|1020.3|1029.7|1022.5|1030.74|1023.54|1025.64|1018.44|970
1722966600000|2024-08-06 17:50:00|1029.43|1022.23|1027.53|1020.33|1030.83|1023.63|1026.19|1018.99|778
1722966900000|2024-08-06 17:55:00|1027.56|1020.36|1022.55|1015.35|1029.79|1022.59|1021.51|1014.31|833
1722967200000|2024-08-06 18:00:00|1022.51|1015.31|1024.62|1017.42|1026.96|1019.76|1022.12|1014.92|997
1722967500000|2024-08-06 18:05:00|1024.68|1017.48|1025.63|1018.43|1027.2|1020|1023.75|1016.55|780
1722967800000|2024-08-06 18:10:00|1025.66|1018.46|1027.91|1020.71|1028.91|1021.71|1024.63|1017.43|1001
1722968100000|2024-08-06 18:15:00|1027.77|1020.57|1030.37|1023.17|1034.86|1027.66|1027.65|1020.45|928
1722968400000|2024-08-06 18:20:00|1030.35|1023.15|1028.28|1021.08|1030.77|1023.57|1027.16|1019.96|872
1722968700000|2024-08-06 18:25:00|1028.31|1021.11|1027.58|1020.38|1028.77|1021.57|1026.21|1019.01|906
1722969000000|2024-08-06 18:30:00|1027.6|1020.4|1032.53|1025.33|1032.92|1025.72|1025.58|1018.38|815
1722969300000|2024-08-06 18:35:00|1032.5|1025.3|1029.79|1022.59|1033.91|1026.71|1029.32|1022.12|813
1722969600000|2024-08-06 18:40:00|1029.78|1022.58|1029.39|1022.19|1029.93|1022.73|1025.4|1018.2|857
1722969900000|2024-08-06 18:45:00|1029.85|1022.65|1032.12|1024.92|1033.76|1026.56|1028.9|1021.7|788
1722970200000|2024-08-06 18:50:00|1032.26|1025.06|1032.41|1025.21|1033.69|1026.49|1030.63|1023.43|795
1722970500000|2024-08-06 18:55:00|1032.32|1025.12|1026.39|1019.19|1033.53|1026.33|1025.89|1018.69|851
1722970800000|2024-08-06 19:00:00|1026.4|1019.2|1024.67|1017.47|1028.66|1021.46|1023.89|1016.69|757
1722971100000|2024-08-06 19:05:00|1024.72|1017.52|1022.72|1015.52|1026.72|1019.52|1022.02|1014.82|710
1722971400000|2024-08-06 19:10:00|1022.66|1015.46|1023.53|1016.33|1025.41|1018.21|1022.5|1015.3|806
1722971700000|2024-08-06 19:15:00|1023.48|1016.28|1021.45|1014.25|1024.49|1017.29|1018.15|1010.95|788
1722972000000|2024-08-06 19:20:00|1021.43|1014.23|1023.5|1016.3|1023.97|1016.77|1020.58|1013.38|869
1722972300000|2024-08-06 19:25:00|1023.51|1016.31|1023.49|1016.29|1027.62|1020.42|1023.38|1016.18|769
1722972600000|2024-08-06 19:30:00|1023.47|1016.27|1022.57|1015.37|1025.93|1018.73|1021.85|1014.65|877
1722972900000|2024-08-06 19:35:00|1022.56|1015.36|1022.71|1015.51|1023.85|1016.65|1020.8|1013.6|734
1722973200000|2024-08-06 19:40:00|1022.73|1015.53|1022.79|1015.59|1025.36|1018.16|1021.84|1014.64|716
1722973500000|2024-08-06 19:45:00|1022.68|1015.48|1020.55|1013.35|1023.52|1016.32|1018.76|1011.56|701
1722973800000|2024-08-06 19:50:00|1020.56|1013.36|1015.73|1008.53|1021.24|1014.04|1015.73|1008.53|710
1722974100000|2024-08-06 19:55:00|1016.01|1008.81|1015.45|1008.25|1017.07|1009.87|1013.46|1006.26|754
1722974400000|2024-08-06 20:00:00|1015.74|1008.54|1009.38|1002.18|1017.75|1010.55|1009.09|1001.89|772
1722974700000|2024-08-06 20:05:00|1009.23|1002.03|1015.65|1008.45|1015.65|1008.45|1009.05|1001.85|874
1722975000000|2024-08-06 20:10:00|1015.75|1008.55|1009.46|1002.26|1018.61|1011.41|1009.3|1002.1|856
1722975300000|2024-08-06 20:15:00|1009.51|1002.31|1009.31|1002.11|1011.74|1004.54|1006.33|999.13|909
1722975600000|2024-08-06 20:20:00|1009.38|1002.18|1009.12|1001.92|1013.96|1006.76|1008.12|1000.92|969
1722975900000|2024-08-06 20:25:00|1009.13|1001.93|1012.06|1004.86|1013.06|1005.86|1005.9|998.7|791
1722976200000|2024-08-06 20:30:00|1012.08|1004.88|1015.69|1008.49|1016.58|1009.38|1011.27|1004.07|902
1722976500000|2024-08-06 20:35:00|1015.78|1008.58|1017.18|1009.98|1020.05|1012.85|1013.44|1006.24|860
1722976800000|2024-08-06 20:40:00|1017.19|1009.99|1009.58|1002.38|1017.85|1010.65|1009.53|1002.33|775
1722977100000|2024-08-06 20:45:00|1009.59|1002.39|1007.59|1000.39|1010.74|1003.54|1007.34|1000.14|817
1722977400000|2024-08-06 20:50:00|1007.61|1000.41|1009.74|1002.54|1010.68|1003.48|1006.85|999.65|855
1722977700000|2024-08-06 20:55:00|1009.64|1002.44|1009.76|1002.56|1010.89|1003.69|1008.41|1001.21|696
1722978000000|2024-08-06 21:00:00|1009.77|1002.57|1013.69|1006.49|1013.83|1006.63|1008.16|1000.96|762
1722978300000|2024-08-06 21:05:00|1013.4|1006.2|1008.53|1001.33|1013.72|1006.52|1006.28|999.08|790
1722978600000|2024-08-06 21:10:00|1008.5|1001.3|1012.92|1005.72|1013.07|1005.87|1008.06|1000.86|716
1722978900000|2024-08-06 21:15:00|1013.01|1005.81|1013.75|1006.55|1014.06|1006.86|1009.06|1001.86|914
1722979200000|2024-08-06 21:20:00|1013.79|1006.59|1012.69|1005.49|1013.79|1006.59|1011.4|1004.2|566
1722979500000|2024-08-06 21:25:00|1012.75|1005.55|1016.09|1008.89|1016.16|1008.96|1012.73|1005.53|361
1722979800000|2024-08-06 21:30:00|1016.13|1008.93|1018.09|1010.89|1018.1|1010.9|1015.3|1008.1|321
1722980100000|2024-08-06 21:35:00|1018.1|1010.9|1015.15|1007.95|1018.1|1010.9|1014.92|1007.72|303
1722980400000|2024-08-06 21:40:00|1015.13|1007.93|1014.43|1007.23|1015.77|1008.57|1014.43|1007.23|242
1722980700000|2024-08-06 21:45:00|1014.46|1007.26|1016.08|1008.88|1016.08|1008.88|1014.41|1007.21|257
1722981000000|2024-08-06 21:50:00|1016.09|1008.89|1017.8|1010.6|1017.83|1010.63|1015.88|1008.68|213
1722981300000|2024-08-06 21:55:00|1017.84|1010.64|1018.58|1011.38|1019.02|1011.82|1017.03|1009.83|245
1722981600000|2024-08-06 22:00:00|1018.5|1011.3|1024.53|1017.33|1025.41|1018.21|1017.7|1010.5|663
1722981900000|2024-08-06 22:05:00|1024.51|1017.31|1028.91|1021.71|1029.49|1022.29|1023.05|1015.85|734
1722982200000|2024-08-06 22:10:00|1028.87|1021.67|1025.42|1018.22|1029.13|1021.93|1024.5|1017.3|778
1722982500000|2024-08-06 22:15:00|1025.4|1018.2|1029.55|1022.35|1030.65|1023.45|1025.23|1018.03|848
1722982800000|2024-08-06 22:20:00|1029.56|1022.36|1020.2|1013|1031.49|1024.29|1020.19|1012.99|741
1722983100000|2024-08-06 22:25:00|1020.4|1013.2|1008.47|1001.27|1020.84|1013.64|1007.15|999.95|1009
1722983400000|2024-08-06 22:30:00|1008.52|1001.32|1009.59|1002.39|1015.05|1007.85|1007.36|1000.16|1054
1722983700000|2024-08-06 22:35:00|1009.95|1002.75|1011.79|1004.59|1013.92|1006.72|1007.53|1000.33|999
1722984000000|2024-08-06 22:40:00|1011.98|1004.78|1010.51|1003.31|1012.08|1004.88|1007.51|1000.31|888
1722984300000|2024-08-06 22:45:00|1010.6|1003.4|1009.56|1002.36|1014.55|1007.35|1008.99|1001.79|857
1722984600000|2024-08-06 22:50:00|1009.51|1002.31|1012.43|1005.23|1013.8|1006.6|1009.39|1002.19|885
1722984900000|2024-08-06 22:55:00|1012.47|1005.27|1012.67|1005.47|1014.84|1007.64|1011.71|1004.51|708
1722985200000|2024-08-06 23:00:00|1012.66|1005.46|1010.45|1003.25|1013.59|1006.39|1007.54|1000.34|914
1722985500000|2024-08-06 23:05:00|1010.47|1003.27|1015.81|1008.61|1015.9|1008.7|1009.73|1002.53|908
1722985800000|2024-08-06 23:10:00|1015.87|1008.67|1011.57|1004.37|1016.08|1008.88|1010.85|1003.65|840
1722986100000|2024-08-06 23:15:00|1011.54|1004.34|1011.91|1004.71|1013.09|1005.89|1008.81|1001.61|836
1722986400000|2024-08-06 23:20:00|1011.5|1004.3|1009.61|1002.41|1012.77|1005.57|1009.31|1002.11|843
1722986700000|2024-08-06 23:25:00|1009.6|1002.4|1007.46|1000.26|1009.6|1002.4|1006.35|999.15|738
1722987000000|2024-08-06 23:30:00|1007.47|1000.27|1008.57|1001.37|1009.42|1002.22|1006.1|998.9|772
1722987300000|2024-08-06 23:35:00|1008.59|1001.39|1007.16|999.96|1008.73|1001.53|1006.6|999.4|714
1722987600000|2024-08-06 23:40:00|1006.95|999.75|1006.68|999.48|1007.41|1000.21|1005.33|998.13|560
1722987900000|2024-08-06 23:45:00|1006.69|999.49|1008.37|1001.17|1010.77|1003.57|1006.58|999.38|804
1722988200000|2024-08-06 23:50:00|1008.32|1001.12|1009.4|1002.2|1010.01|1002.81|1007.4|1000.2|837
1722988500000|2024-08-06 23:55:00|1009.38|1002.18|1010.55|1003.35|1011.08|1003.88|1008.23|1001.03|717
1722988800000|2024-08-07 00:00:00|1010.47|1003.27|1005.9|998.7|1011.63|1004.43|1005.9|998.7|781
1722989100000|2024-08-07 00:05:00|1005.72|998.52|1006.52|999.32|1011.66|1004.46|1004.83|997.63|967
1722989400000|2024-08-07 00:10:00|1006.59|999.39|1002.55|995.35|1009|1001.8|1002.28|995.08|655
1722989700000|2024-08-07 00:15:00|1002.54|995.34|1007.67|1000.47|1007.84|1000.64|999.64|992.44|1018
1722990000000|2024-08-07 00:20:00|1007.65|1000.45|1004.34|997.14|1010.8|1003.6|1003.29|996.09|1031
1722990300000|2024-08-07 00:25:00|1004.31|997.11|1007.58|1000.38|1008.84|1001.64|1003.53|996.33|934
1722990600000|2024-08-07 00:30:00|1007.63|1000.43|1012.49|1005.29|1014.94|1007.74|1007.55|1000.35|872
1722990900000|2024-08-07 00:35:00|1012.55|1005.35|1014.49|1007.29|1018.99|1011.79|1011.5|1004.3|948
1722991200000|2024-08-07 00:40:00|1014.48|1007.28|1005.91|998.71|1016.06|1008.86|1005.77|998.57|869
1722991500000|2024-08-07 00:45:00|1005.85|998.65|1008.48|1001.28|1010.44|1003.24|1001.64|994.44|938
1722991800000|2024-08-07 00:50:00|1008.45|1001.25|1010.23|1003.03|1014.02|1006.82|1006.8|999.6|1007
1722992100000|2024-08-07 00:55:00|1010.28|1003.08|1011.95|1004.75|1014.9|1007.7|1009.57|1002.37|936
1722992400000|2024-08-07 01:00:00|1011.97|1004.77|1015.88|1008.68|1016.84|1009.64|1011.77|1004.57|1012
1722992700000|2024-08-07 01:05:00|1015.85|1008.65|1007.82|1000.62|1017.02|1009.82|1007.28|1000.08|891
1722993000000|2024-08-07 01:10:00|1007.96|1000.76|1004.96|997.76|1008.68|1001.48|1001.21|994.01|1006
1722993300000|2024-08-07 01:15:00|1004.95|997.75|1009.61|1002.41|1013.82|1006.62|1003.48|996.28|1082
1722993600000|2024-08-07 01:20:00|1009.53|1002.33|1010.44|1003.24|1012.06|1004.86|1006.8|999.6|1044
1722993900000|2024-08-07 01:25:00|1010.41|1003.21|1009.52|1002.32|1013.75|1006.55|1008.73|1001.53|1002
1722994200000|2024-08-07 01:30:00|1009.48|1002.28|1012.96|1005.76|1016.68|1009.48|1008.94|1001.74|955
1722994500000|2024-08-07 01:35:00|1012.95|1005.75|1020.62|1013.42|1021.11|1013.91|1012.95|1005.75|960
1722994800000|2024-08-07 01:40:00|1021.41|1014.21|1026.12|1018.92|1030.02|1022.82|1021.02|1013.82|1038
1722995100000|2024-08-07 01:45:00|1026.11|1018.91|1032.2|1025|1033.57|1026.37|1025.75|1018.55|1064
1722995400000|2024-08-07 01:50:00|1032.19|1024.99|1032.93|1025.73|1036.46|1029.26|1031.11|1023.91|1057
1722995700000|2024-08-07 01:55:00|1032.83|1025.63|1033.31|1026.11|1035.72|1028.52|1029.13|1021.93|1029
1722996000000|2024-08-07 02:00:00|1033.55|1026.35|1029.4|1022.2|1033.75|1026.55|1027.63|1020.43|1052
1722996300000|2024-08-07 02:05:00|1029.33|1022.13|1031.26|1024.06|1032.96|1025.76|1029.14|1021.94|985
1722996600000|2024-08-07 02:10:00|1031.21|1024.01|1026.43|1019.23|1031.21|1024.01|1025.11|1017.91|877
1722996900000|2024-08-07 02:15:00|1026.39|1019.19|1026.76|1019.56|1027.88|1020.68|1022.34|1015.14|980
1722997200000|2024-08-07 02:20:00|1026.79|1019.59|1033.73|1026.53|1033.8|1026.6|1026.64|1019.44|952
1722997500000|2024-08-07 02:25:00|1033.63|1026.43|1037.66|1030.46|1040.3|1033.1|1031.56|1024.36|926
1722997800000|2024-08-07 02:30:00|1037.58|1030.38|1039.9|1032.7|1045.87|1038.67|1035.52|1028.32|1042
1722998100000|2024-08-07 02:35:00|1039.89|1032.69|1030.52|1023.32|1039.98|1032.78|1030.03|1022.83|939
1722998400000|2024-08-07 02:40:00|1030.54|1023.34|1027.71|1020.51|1032.05|1024.85|1027.58|1020.38|923
1722998700000|2024-08-07 02:45:00|1027.78|1020.58|1024.38|1017.18|1028.08|1020.88|1023.1|1015.9|803
1722999000000|2024-08-07 02:50:00|1024.44|1017.24|1020.48|1013.28|1024.44|1017.24|1019.06|1011.86|846
1722999300000|2024-08-07 02:55:00|1020.5|1013.3|1025.21|1018.01|1025.35|1018.15|1020.2|1013|796
1722999600000|2024-08-07 03:00:00|1025.27|1018.07|1030.93|1023.73|1032.96|1025.76|1025.21|1018.01|896
1722999900000|2024-08-07 03:05:00|1030.96|1023.76|1034.73|1027.53|1034.88|1027.68|1028.42|1021.22|880
1723000200000|2024-08-07 03:10:00|1034.74|1027.54|1031.1|1023.9|1036.78|1029.58|1030.77|1023.57|850
1723000500000|2024-08-07 03:15:00|1030.84|1023.64|1029.76|1022.56|1031.87|1024.67|1025.43|1018.23|905
1723000800000|2024-08-07 03:20:00|1029.7|1022.5|1031.23|1024.03|1032.08|1024.88|1027.07|1019.87|904
1723001100000|2024-08-07 03:25:00|1031.17|1023.97|1028.56|1021.36|1031.17|1023.97|1027.94|1020.74|811
1723001400000|2024-08-07 03:30:00|1028.42|1021.22|1030.76|1023.56|1031.79|1024.59|1026.6|1019.4|863
1723001700000|2024-08-07 03:35:00|1030.72|1023.52|1034.53|1027.33|1036.1|1028.9|1027.46|1020.26|917
1723002000000|2024-08-07 03:40:00|1034.56|1027.36|1033.56|1026.36|1034.86|1027.66|1030.66|1023.46|798
1723002300000|2024-08-07 03:45:00|1033.6|1026.4|1032.7|1025.5|1037.62|1030.42|1031.4|1024.2|776
1723002600000|2024-08-07 03:50:00|1032.72|1025.52|1034.49|1027.29|1036.44|1029.24|1031.57|1024.37|867
1723002900000|2024-08-07 03:55:00|1034.39|1027.19|1035.77|1028.57|1036.06|1028.86|1033.34|1026.14|863
1723003200000|2024-08-07 04:00:00|1035.62|1028.42|1034.73|1027.53|1038.62|1031.42|1033.72|1026.52|880
1723003500000|2024-08-07 04:05:00|1034.74|1027.54|1038.07|1030.87|1040.5|1033.3|1034.5|1027.3|863
1723003800000|2024-08-07 04:10:00|1038.1|1030.9|1041.94|1034.74|1043.38|1036.18|1036.91|1029.71|775
1723004100000|2024-08-07 04:15:00|1041.9|1034.7|1044.65|1037.45|1047.87|1040.67|1041.11|1033.91|980
1723004400000|2024-08-07 04:20:00|1044.64|1037.44|1045.37|1038.17|1046.72|1039.52|1041.34|1034.14|852
1723004700000|2024-08-07 04:25:00|1045.4|1038.2|1042.48|1035.28|1046.01|1038.81|1040.35|1033.15|774
1723005000000|2024-08-07 04:30:00|1042.5|1035.3|1044.85|1037.65|1048.54|1041.34|1041.76|1034.56|906
1723005300000|2024-08-07 04:35:00|1044.79|1037.59|1042.3|1035.1|1045.26|1038.06|1041.28|1034.08|848
1723005600000|2024-08-07 04:40:00|1042.28|1035.08|1048.5|1041.3|1048.76|1041.56|1041.36|1034.16|689
1723005900000|2024-08-07 04:45:00|1048.47|1041.27|1046.3|1039.1|1049.03|1041.83|1042.75|1035.55|841
1723006200000|2024-08-07 04:50:00|1046.32|1039.12|1045.66|1038.46|1047.07|1039.87|1044.34|1037.14|789
1723006500000|2024-08-07 04:55:00|1045.65|1038.45|1043.6|1036.4|1047.1|1039.9|1043.35|1036.15|752
1723006800000|2024-08-07 05:00:00|1043.66|1036.46|1045.53|1038.33|1046.53|1039.33|1042.41|1035.21|879
1723007100000|2024-08-07 05:05:00|1045.46|1038.26|1048.75|1041.55|1049.24|1042.04|1045.44|1038.24|790
1723007400000|2024-08-07 05:10:00|1048.77|1041.57|1047.73|1040.53|1050.73|1043.53|1046.9|1039.7|715
1723007700000|2024-08-07 05:15:00|1047.68|1040.48|1049.56|1042.36|1052.1|1044.9|1046.16|1038.96|932
1723008000000|2024-08-07 05:20:00|1049.6|1042.4|1045.23|1038.03|1051.95|1044.75|1044.31|1037.11|981
1723008300000|2024-08-07 05:25:00|1045.21|1038.01|1046.61|1039.41|1048.06|1040.86|1043.03|1035.83|961
1723008600000|2024-08-07 05:30:00|1046.63|1039.43|1049.47|1042.27|1050.13|1042.93|1041.96|1034.76|904
1723008900000|2024-08-07 05:35:00|1049.73|1042.53|1051.26|1044.06|1051.29|1044.09|1047.57|1040.37|896
1723009200000|2024-08-07 05:40:00|1051.21|1044.01|1042.95|1035.75|1051.26|1044.06|1042.48|1035.28|874
1723009500000|2024-08-07 05:45:00|1042.93|1035.73|1042.2|1035|1044.71|1037.51|1040.42|1033.22|886
1723009800000|2024-08-07 05:50:00|1042.22|1035.02|1040.7|1033.5|1044.04|1036.84|1039.59|1032.39|866
1723010100000|2024-08-07 05:55:00|1040.73|1033.53|1039.03|1031.83|1041.02|1033.82|1038.53|1031.33|780
1723010400000|2024-08-07 06:00:00|1038.92|1031.72|1041.46|1034.26|1041.46|1034.26|1038.2|1031|885
1723010700000|2024-08-07 06:05:00|1041.41|1034.21|1043.56|1036.36|1044.07|1036.87|1040.5|1033.3|948
1723011000000|2024-08-07 06:10:00|1043.48|1036.28|1038.03|1030.83|1043.63|1036.43|1036.62|1029.42|854
1723011300000|2024-08-07 06:15:00|1037.96|1030.76|1038.7|1031.5|1041.39|1034.19|1033.99|1026.79|978
1723011600000|2024-08-07 06:20:00|1038.69|1031.49|1038.57|1031.37|1038.98|1031.78|1035.64|1028.44|930
1723011900000|2024-08-07 06:25:00|1038.62|1031.42|1041.94|1034.74|1042.37|1035.17|1038.08|1030.88|775
1723012200000|2024-08-07 06:30:00|1041.96|1034.76|1041.76|1034.56|1044.32|1037.12|1040.45|1033.25|819
1723012500000|2024-08-07 06:35:00|1041.83|1034.63|1043.6|1036.4|1043.74|1036.54|1038.78|1031.58|801
1723012800000|2024-08-07 06:40:00|1043.63|1036.43|1040.5|1033.3|1045.14|1037.94|1040.45|1033.25|787
1723013100000|2024-08-07 06:45:00|1040.46|1033.26|1040.64|1033.44|1041.78|1034.58|1036.37|1029.17|889
1723013400000|2024-08-07 06:50:00|1040.61|1033.41|1037.8|1030.6|1041.25|1034.05|1037.62|1030.42|854
1723013700000|2024-08-07 06:55:00|1037.82|1030.62|1038.64|1031.44|1040.1|1032.9|1036.3|1029.1|843
1723014000000|2024-08-07 07:00:00|1038.63|1031.43|1037.49|1030.29|1038.74|1031.54|1034.81|1027.61|933
1723014300000|2024-08-07 07:05:00|1037.53|1030.33|1039.08|1031.88|1041.06|1033.86|1036.32|1029.12|949
1723014600000|2024-08-07 07:10:00|1039.07|1031.87|1033.53|1026.33|1040.99|1033.79|1033.3|1026.1|832
1723014900000|2024-08-07 07:15:00|1033.62|1026.42|1032.61|1025.41|1035.14|1027.94|1032.38|1025.18|789
1723015200000|2024-08-07 07:20:00|1032.62|1025.42|1033.72|1026.52|1033.72|1026.52|1029.77|1022.57|831
1723015500000|2024-08-07 07:25:00|1033.73|1026.53|1035.7|1028.5|1036.95|1029.75|1033.42|1026.22|814
1723015800000|2024-08-07 07:30:00|1035.72|1028.52|1038.72|1031.52|1039.02|1031.82|1035.55|1028.35|742
1723016100000|2024-08-07 07:35:00|1038.82|1031.62|1041.8|1034.6|1043.54|1036.34|1038.72|1031.52|684
1723016400000|2024-08-07 07:40:00|1041.84|1034.64|1040.51|1033.31|1044.01|1036.81|1039.49|1032.29|747
1723016700000|2024-08-07 07:45:00|1040.54|1033.34|1043.41|1036.21|1045.38|1038.18|1039.09|1031.89|851
1723017000000|2024-08-07 07:50:00|1043.37|1036.17|1039.75|1032.55|1043.59|1036.39|1039.48|1032.28|904
1723017300000|2024-08-07 07:55:00|1039.78|1032.58|1038.68|1031.48|1040.23|1033.03|1037.75|1030.55|723
1723017600000|2024-08-07 08:00:00|1038.7|1031.5|1037.76|1030.56|1039.82|1032.62|1036.35|1029.15|810
1723017900000|2024-08-07 08:05:00|1037.78|1030.58|1041.64|1034.44|1042.17|1034.97|1037.66|1030.46|738
1723018200000|2024-08-07 08:10:00|1041.63|1034.43|1042.75|1035.55|1044.68|1037.48|1041.49|1034.29|736
1723018500000|2024-08-07 08:15:00|1042.7|1035.5|1041.57|1034.37|1045.24|1038.04|1039.54|1032.34|777
1723018800000|2024-08-07 08:20:00|1041.56|1034.36|1039.6|1032.4|1042.49|1035.29|1038.9|1031.7|860
1723019100000|2024-08-07 08:25:00|1039.57|1032.37|1038.81|1031.61|1040.96|1033.76|1038.13|1030.93|847
1723019400000|2024-08-07 08:30:00|1038.8|1031.6|1036.63|1029.43|1039.1|1031.9|1035.37|1028.17|798
1723019700000|2024-08-07 08:35:00|1036.62|1029.42|1036.78|1029.58|1037.14|1029.94|1033.38|1026.18|747
1723020000000|2024-08-07 08:40:00|1036.76|1029.56|1038.69|1031.49|1039.68|1032.48|1036.65|1029.45|659
1723020300000|2024-08-07 08:45:00|1038.67|1031.47|1041.86|1034.66|1043.62|1036.42|1038.35|1031.15|823
1723020600000|2024-08-07 08:50:00|1041.62|1034.42|1039.71|1032.51|1044.55|1037.35|1039.36|1032.16|802
1723020900000|2024-08-07 08:55:00|1039.68|1032.48|1040.72|1033.52|1042.54|1035.34|1039.68|1032.48|838
1723021200000|2024-08-07 09:00:00|1040.7|1033.5|1041.52|1034.32|1046.78|1039.58|1039.2|1032|818
1723021500000|2024-08-07 09:05:00|1041.55|1034.35|1038.89|1031.69|1044.89|1037.69|1038.31|1031.11|955
1723021800000|2024-08-07 09:10:00|1038.94|1031.74|1039.59|1032.39|1040.71|1033.51|1036.5|1029.3|1035
1723022100000|2024-08-07 09:15:00|1039.57|1032.37|1041.06|1033.86|1041.16|1033.96|1037.02|1029.82|936
1723022400000|2024-08-07 09:20:00|1041.23|1034.03|1042.01|1034.81|1047.35|1040.15|1041.22|1034.02|987
1723022700000|2024-08-07 09:25:00|1042.03|1034.83|1038.89|1031.69|1044.17|1036.97|1038.49|1031.29|998
1723023000000|2024-08-07 09:30:00|1038.79|1031.59|1040.57|1033.37|1041.65|1034.45|1036.51|1029.31|1036
1723023300000|2024-08-07 09:35:00|1040.56|1033.36|1044.3|1037.1|1044.8|1037.6|1040.31|1033.11|743
1723023600000|2024-08-07 09:40:00|1044|1036.8|1044.06|1036.86|1046.8|1039.6|1043.39|1036.19|492
1723023900000|2024-08-07 09:45:00|1044.04|1036.84|1041.33|1034.13|1044.04|1036.84|1039.33|1032.13|923
1723024200000|2024-08-07 09:50:00|1041.31|1034.11|1042.03|1034.83|1042.79|1035.59|1040.02|1032.82|877
1723024500000|2024-08-07 09:55:00|1042.02|1034.82|1040.53|1033.33|1042.44|1035.24|1039.3|1032.1|842
1723024800000|2024-08-07 10:00:00|1040.43|1033.23|1036.64|1029.44|1042.59|1035.39|1036.64|1029.44|847
1723025100000|2024-08-07 10:05:00|1036.91|1029.71|1040.78|1033.58|1041.03|1033.83|1036.59|1029.39|942
1723025400000|2024-08-07 10:10:00|1040.81|1033.61|1038.8|1031.6|1043.15|1035.95|1038.23|1031.03|918
1723025700000|2024-08-07 10:15:00|1038.78|1031.58|1041.82|1034.62|1043.99|1036.79|1038.78|1031.58|972
1723026000000|2024-08-07 10:20:00|1041.84|1034.64|1041.46|1034.26|1042.16|1034.96|1039.37|1032.17|903
1723026300000|2024-08-07 10:25:00|1041.45|1034.25|1044.14|1036.94|1044.38|1037.18|1041.31|1034.11|744
1723026600000|2024-08-07 10:30:00|1044.19|1036.99|1046.46|1039.26|1047.76|1040.56|1042.59|1035.39|863
1723026900000|2024-08-07 10:35:00|1046.45|1039.25|1044.64|1037.44|1049.75|1042.55|1042.44|1035.24|989
1723027200000|2024-08-07 10:40:00|1044.68|1037.48|1039.72|1032.52|1044.93|1037.73|1039.35|1032.15|879
1723027500000|2024-08-07 10:45:00|1039.65|1032.45|1040.67|1033.47|1041.65|1034.45|1039.25|1032.05|808
1723027800000|2024-08-07 10:50:00|1040.72|1033.52|1038.59|1031.39|1041.02|1033.82|1037.32|1030.12|788
1723028100000|2024-08-07 10:55:00|1038.6|1031.4|1034.41|1027.21|1038.79|1031.59|1034.28|1027.08|531
1723028400000|2024-08-07 11:00:00|1034.4|1027.2|1033.37|1026.17|1036.07|1028.87|1031.4|1024.2|617
1723028700000|2024-08-07 11:05:00|1033.35|1026.15|1029.14|1021.94|1033.57|1026.37|1027.04|1019.84|981
1723029000000|2024-08-07 11:10:00|1029.23|1022.03|1029.55|1022.35|1031.18|1023.98|1027.26|1020.06|841
1723029300000|2024-08-07 11:15:00|1029.63|1022.43|1024.43|1017.23|1030.76|1023.56|1024.43|1017.23|939
1723029600000|2024-08-07 11:20:00|1024.42|1017.22|1025.38|1018.18|1028.02|1020.82|1023.44|1016.24|976
1723029900000|2024-08-07 11:25:00|1025.43|1018.23|1025.46|1018.26|1027.65|1020.45|1024.02|1016.82|957
1723030200000|2024-08-07 11:30:00|1025.51|1018.31|1026.63|1019.43|1027.64|1020.44|1024.64|1017.44|906
1723030500000|2024-08-07 11:35:00|1026.61|1019.41|1023.21|1016.01|1027.47|1020.27|1022.4|1015.2|707
1723030800000|2024-08-07 11:40:00|1023.03|1015.83|1019.47|1012.27|1023.44|1016.24|1019.34|1012.14|771
1723031100000|2024-08-07 11:45:00|1019.46|1012.26|1019.66|1012.46|1021.98|1014.78|1018.52|1011.32|897
1723031400000|2024-08-07 11:50:00|1019.65|1012.45|1020.07|1012.87|1022.5|1015.3|1019.29|1012.09|901
1723031700000|2024-08-07 11:55:00|1020.06|1012.86|1017.36|1010.16|1020.91|1013.71|1016.38|1009.18|708
1723032000000|2024-08-07 12:00:00|1017.39|1010.19|1016.6|1009.4|1019.88|1012.68|1015.4|1008.2|858
1723032300000|2024-08-07 12:05:00|1016.59|1009.39|1014.46|1007.26|1017.12|1009.92|1012.98|1005.78|753
1723032600000|2024-08-07 12:10:00|1014.43|1007.23|1015.45|1008.25|1015.92|1008.72|1011.32|1004.12|910
1723032900000|2024-08-07 12:15:00|1015.5|1008.3|1021.54|1014.34|1022.97|1015.77|1013.59|1006.39|1020
1723033200000|2024-08-07 12:20:00|1021.5|1014.3|1015.45|1008.25|1022.62|1015.42|1014.1|1006.9|962
1723033500000|2024-08-07 12:25:00|1015.47|1008.27|1019.42|1012.22|1021.41|1014.21|1014.54|1007.34|940
1723033800000|2024-08-07 12:30:00|1019.41|1012.21|1022.72|1015.52|1025.12|1017.92|1019.41|1012.21|951
1723034100000|2024-08-07 12:35:00|1022.62|1015.42|1019.67|1012.47|1023.44|1016.24|1017.94|1010.74|965
1723034400000|2024-08-07 12:40:00|1019.66|1012.46|1016.92|1009.72|1019.66|1012.46|1014.41|1007.21|913
1723034700000|2024-08-07 12:45:00|1016.94|1009.74|1019.2|1012|1020.84|1013.64|1015.9|1008.7|912
1723035000000|2024-08-07 12:50:00|1019.22|1012.02|1021.68|1014.48|1022.09|1014.89|1017.78|1010.58|873
1723035300000|2024-08-07 12:55:00|1021.76|1014.56|1021.58|1014.38|1023.9|1016.7|1020.69|1013.49|768
1723035600000|2024-08-07 13:00:00|1021.53|1014.33|1019.41|1012.21|1026.28|1019.08|1017.78|1010.58|940
1723035900000|2024-08-07 13:05:00|1019.5|1012.3|1017.87|1010.67|1020.1|1012.9|1015.84|1008.64|994
1723036200000|2024-08-07 13:10:00|1017.88|1010.68|1015.17|1007.97|1019.16|1011.96|1013.62|1006.42|811
1723036500000|2024-08-07 13:15:00|1015.4|1008.2|1011.14|1003.94|1016.86|1009.66|1010.57|1003.37|893
1723036800000|2024-08-07 13:20:00|1011.12|1003.92|1011.79|1004.59|1013.16|1005.96|1009.73|1002.53|984
1723037100000|2024-08-07 13:25:00|1011.85|1004.65|1014.39|1007.19|1015.07|1007.87|1011.76|1004.56|887
1723037400000|2024-08-07 13:30:00|1014.34|1007.14|1016.42|1009.22|1021.39|1014.19|1011.66|1004.46|1089
1723037700000|2024-08-07 13:35:00|1016.47|1009.27|1015.73|1008.53|1020.63|1013.43|1015.6|1008.4|1069
1723038000000|2024-08-07 13:40:00|1015.18|1007.98|1009.43|1002.23|1015.18|1007.98|1007.26|1000.06|1002
1723038300000|2024-08-07 13:45:00|1009.8|1002.6|1008.56|1001.36|1012.51|1005.31|1005.48|998.28|1038
1723038600000|2024-08-07 13:50:00|1008.64|1001.44|1005.81|998.61|1011.78|1004.58|1004.33|997.13|1016
1723038900000|2024-08-07 13:55:00|1005.84|998.64|1008.1|1000.9|1008.88|1001.68|1004.36|997.16|988
1723039200000|2024-08-07 14:00:00|1008.03|1000.83|1005.08|997.88|1010|1002.8|1003.04|995.84|983
1723039500000|2024-08-07 14:05:00|1005.06|997.86|1003.86|996.66|1006.8|999.6|1003.49|996.29|973
1723039800000|2024-08-07 14:10:00|1003.88|996.68|1004.12|996.92|1006.95|999.75|1003.12|995.92|978
1723040100000|2024-08-07 14:15:00|1004.08|996.88|996.25|989.05|1006.06|998.86|995.63|988.43|929
1723040400000|2024-08-07 14:20:00|996.26|989.06|995.09|987.89|998.56|991.36|993.57|986.37|1002
1723040700000|2024-08-07 14:25:00|995.07|987.87|986.18|978.98|995.07|987.87|985.74|978.54|798
1723041000000|2024-08-07 14:30:00|986.19|978.99|979.62|972.42|987.17|979.97|977.55|970.35|1013
1723041300000|2024-08-07 14:35:00|979.25|972.05|968.64|961.44|980.82|973.62|968.64|961.44|1036
1723041600000|2024-08-07 14:40:00|968.65|961.45|974.46|967.26|974.83|967.63|968.65|961.45|1068
1723041900000|2024-08-07 14:45:00|974.42|967.22|990.34|983.14|990.95|983.75|971.17|963.97|1050
1723042200000|2024-08-07 14:50:00|990.38|983.18|980.49|973.29|990.45|983.25|979.04|971.84|1059
1723042500000|2024-08-07 14:55:00|980.4|973.2|980.22|973.02|985.84|978.64|980.13|972.93|985
1723042800000|2024-08-07 15:00:00|980.24|973.04|984.4|977.2|984.86|977.66|974.89|967.69|1079
1723043100000|2024-08-07 15:05:00|984.44|977.24|983.25|976.05|988.66|981.46|982.23|975.03|1056
1723043400000|2024-08-07 15:10:00|983.24|976.04|979.68|972.48|983.79|976.59|977.93|970.73|1053
1723043700000|2024-08-07 15:15:00|979.72|972.52|978.03|970.83|982.81|975.61|974.64|967.44|1004
1723044000000|2024-08-07 15:20:00|978.01|970.81|978.5|971.3|980.88|973.68|976.87|969.67|999
1723044300000|2024-08-07 15:25:00|978.52|971.32|978.48|971.28|979.89|972.69|975.25|968.05|1009
1723044600000|2024-08-07 15:30:00|978.29|971.09|977.32|970.12|981|973.8|975.26|968.06|996
1723044900000|2024-08-07 15:35:00|977.26|970.06|979.5|972.3|979.82|972.62|972.68|965.48|997
1723045200000|2024-08-07 15:40:00|979.37|972.17|981.31|974.11|983.4|976.2|978.23|971.03|962
1723045500000|2024-08-07 15:45:00|981.44|974.24|982.8|975.6|983.03|975.83|978.37|971.17|1019
1723045800000|2024-08-07 15:50:00|982.77|975.57|986.44|979.24|989.69|982.49|982.35|975.15|969
1723046100000|2024-08-07 15:55:00|986.42|979.22|985.42|978.22|987.23|980.03|982.29|975.09|970
1723046400000|2024-08-07 16:00:00|985.44|978.24|981|973.8|987.12|979.92|979.27|972.07|958
1723046700000|2024-08-07 16:05:00|981.08|973.88|986.2|979|986.63|979.43|978.95|971.75|1037
1723047000000|2024-08-07 16:10:00|986.18|978.98|979.5|972.3|986.18|978.98|979.13|971.93|937
1723047300000|2024-08-07 16:15:00|979.49|972.29|979.32|972.12|981.63|974.43|976.2|969|885
1723047600000|2024-08-07 16:20:00|979.37|972.17|983.21|976.01|984.19|976.99|978.3|971.1|991
1723047900000|2024-08-07 16:25:00|983.2|976|979.34|972.14|985.72|978.52|979.32|972.12|954
1723048200000|2024-08-07 16:30:00|979.29|972.09|975.83|968.63|979.92|972.72|975.4|968.2|788
1723048500000|2024-08-07 16:35:00|975.86|968.66|974.6|967.4|978.71|971.51|972.28|965.08|836
1723048800000|2024-08-07 16:40:00|974.66|967.46|977.73|970.53|978.28|971.08|974.07|966.87|897
1723049100000|2024-08-07 16:45:00|977.68|970.48|976.43|969.23|979.66|972.46|973.03|965.83|897
1723049400000|2024-08-07 16:50:00|976.36|969.16|972.39|965.19|977.45|970.25|971|963.8|910
1723049700000|2024-08-07 16:55:00|972.38|965.18|974.81|967.61|979.03|971.83|972.25|965.05|1017
1723050000000|2024-08-07 17:00:00|974.79|967.59|976.7|969.5|977.61|970.41|972.7|965.5|985
1723050300000|2024-08-07 17:05:00|976.65|969.45|971.31|964.11|978.93|971.73|970.91|963.71|900
1723050600000|2024-08-07 17:10:00|971.28|964.08|968.49|961.29|972.99|965.79|968.3|961.1|848
1723050900000|2024-08-07 17:15:00|968.47|961.27|963.94|956.74|970.36|963.16|962.32|955.12|935
1723051200000|2024-08-07 17:20:00|963.92|956.72|970.7|963.5|973.95|966.75|963.58|956.38|1071
1723051500000|2024-08-07 17:25:00|970.69|963.49|970.33|963.13|974.48|967.28|970.26|963.06|1064
1723051800000|2024-08-07 17:30:00|970.43|963.23|974.53|967.33|975.85|968.65|970.37|963.17|1018
1723052100000|2024-08-07 17:35:00|974.67|967.47|973.1|965.9|975.63|968.43|970.22|963.02|968
1723052400000|2024-08-07 17:40:00|973.12|965.92|973.43|966.23|974.63|967.43|971.42|964.22|928
1723052700000|2024-08-07 17:45:00|973.45|966.25|970.3|963.1|975.02|967.82|970.02|962.82|948
1723053000000|2024-08-07 17:50:00|970.32|963.12|973.36|966.16|973.85|966.65|969.08|961.88|898
1723053300000|2024-08-07 17:55:00|973.39|966.19|971.35|964.15|973.81|966.61|970.3|963.1|823
1723053600000|2024-08-07 18:00:00|971.37|964.17|972.55|965.35|974.02|966.82|970.12|962.92|843
1723053900000|2024-08-07 18:05:00|972.83|965.63|970.52|963.32|974.05|966.85|968.44|961.24|941
1723054200000|2024-08-07 18:10:00|970.49|963.29|973.41|966.21|973.81|966.61|970.38|963.18|953
1723054500000|2024-08-07 18:15:00|973.36|966.16|971.2|964|976.69|969.49|968.2|961|944
1723054800000|2024-08-07 18:20:00|971.12|963.92|969.45|962.25|971.97|964.77|969.16|961.96|984
1723055100000|2024-08-07 18:25:00|969.34|962.14|966.37|959.17|972.5|965.3|965.44|958.24|960
1723055400000|2024-08-07 18:30:00|966.34|959.14|962.31|955.11|968.17|960.97|956.42|949.22|1069
1723055700000|2024-08-07 18:35:00|962.24|955.04|961.91|954.71|963.91|956.71|958.41|951.21|1101
1723056000000|2024-08-07 18:40:00|961.98|954.78|960.62|953.42|963.72|956.52|960.37|953.17|1053
1723056300000|2024-08-07 18:45:00|960.69|953.49|958.72|951.52|961.73|954.53|956.47|949.27|971
1723056600000|2024-08-07 18:50:00|958.71|951.51|956.5|949.3|961.3|954.1|956.43|949.23|1019
1723056900000|2024-08-07 18:55:00|956.53|949.33|958.35|951.15|959.64|952.44|955.92|948.72|965
1723057200000|2024-08-07 19:00:00|958.32|951.12|960.95|953.75|964.15|956.95|957.04|949.84|983
1723057500000|2024-08-07 19:05:00|961.18|953.98|961.6|954.4|965.21|958.01|960.19|952.99|993
1723057800000|2024-08-07 19:10:00|961.74|954.54|959.43|952.23|963.72|956.52|958.33|951.13|1005
1723058100000|2024-08-07 19:15:00|959.86|952.66|960.66|953.46|961.01|953.81|958.19|950.99|1002
1723058400000|2024-08-07 19:20:00|960.63|953.43|960.19|952.99|963.76|956.56|960.11|952.91|928
1723058700000|2024-08-07 19:25:00|960.17|952.97|958.65|951.45|960.61|953.41|958.05|950.85|897
1723059000000|2024-08-07 19:30:00|958.67|951.47|956.21|949.01|959.14|951.94|955.43|948.23|970
1723059300000|2024-08-07 19:35:00|956.22|949.02|956.38|949.18|960.72|953.52|954.86|947.66|1014
1723059600000|2024-08-07 19:40:00|956.31|949.11|959.91|952.71|960.04|952.84|956.27|949.07|826
1723059900000|2024-08-07 19:45:00|959.78|952.58|961.49|954.29|961.9|954.7|959.21|952.01|884
1723060200000|2024-08-07 19:50:00|961.47|954.27|961.43|954.23|962.88|955.68|958.01|950.81|915
1723060500000|2024-08-07 19:55:00|961.37|954.17|963.91|956.71|965.48|958.28|960.46|953.26|981
1723060800000|2024-08-07 20:00:00|964.09|956.89|962.45|955.25|967.2|960|960.3|953.1|1005
1723061100000|2024-08-07 20:05:00|962.42|955.22|961.13|953.93|964.36|957.16|960.01|952.81|915
1723061400000|2024-08-07 20:10:00|961.1|953.9|964.84|957.64|965.9|958.7|959.18|951.98|941
1723061700000|2024-08-07 20:15:00|964.85|957.65|965.68|958.48|966.35|959.15|962.51|955.31|1015
1723062000000|2024-08-07 20:20:00|965.71|958.51|970.02|962.82|973.72|966.52|965.51|958.31|1054
1723062300000|2024-08-07 20:25:00|969.76|962.56|970.2|963|971.97|964.77|966.84|959.64|1079
1723062600000|2024-08-07 20:30:00|970.25|963.05|965.37|958.17|970.78|963.58|964.16|956.96|1063
1723062900000|2024-08-07 20:35:00|965.31|958.11|958.56|951.36|965.74|958.54|958.31|951.11|961
1723063200000|2024-08-07 20:40:00|958.59|951.39|960.1|952.9|960.64|953.44|957.28|950.08|876
1723063500000|2024-08-07 20:45:00|960.15|952.95|957.12|949.92|961.77|954.57|956.41|949.21|838
1723063800000|2024-08-07 20:50:00|957.05|949.85|956.18|948.98|957.81|950.61|949.35|942.15|951
1723064100000|2024-08-07 20:55:00|956.17|948.97|964.41|957.21|964.48|957.28|956.17|948.97|1028
1723064400000|2024-08-07 21:00:00|964.47|957.27|967.44|960.24|967.51|960.31|960.32|953.12|983
1723064700000|2024-08-07 21:05:00|967.47|960.27|963.55|956.35|967.76|960.56|963.55|956.35|946
1723065000000|2024-08-07 21:10:00|963.54|956.34|962.1|954.9|965.49|958.29|962.01|954.81|856
1723065300000|2024-08-07 21:15:00|962.09|954.89|962.66|955.46|964.3|957.1|958.69|951.49|882
1723065600000|2024-08-07 21:20:00|962.51|955.31|965.93|958.73|967.48|960.28|962.3|955.1|565
1723065900000|2024-08-07 21:25:00|965.81|958.61|963.55|956.35|967.69|960.49|962.98|955.78|464
1723066200000|2024-08-07 21:30:00|963.66|956.46|961.8|954.6|965.54|958.34|960.05|952.85|518
1723066500000|2024-08-07 21:35:00|961.83|954.63|962.67|955.47|962.89|955.69|961.57|954.37|432
1723066800000|2024-08-07 21:40:00|962.64|955.44|966.13|958.93|966.13|958.93|962.3|955.1|244
1723067100000|2024-08-07 21:45:00|966.14|958.94|964.62|957.42|966.43|959.23|964.43|957.23|405
1723067400000|2024-08-07 21:50:00|964.61|957.41|962.08|954.88|965.8|958.6|962.07|954.87|370
1723067700000|2024-08-07 21:55:00|962.07|954.87|962.38|955.18|964.19|956.99|961.19|953.99|596
1723068000000|2024-08-07 22:00:00|962.25|955.05|961.5|954.3|963.17|955.97|961.03|953.83|780
1723068300000|2024-08-07 22:05:00|961.52|954.32|958.38|951.18|963.12|955.92|957.96|950.76|880
1723068600000|2024-08-07 22:10:00|958.33|951.13|956.48|949.28|959.07|951.87|956.47|949.27|762
1723068900000|2024-08-07 22:15:00|956.5|949.3|953.57|946.37|958.77|951.57|953.56|946.36|828
1723069200000|2024-08-07 22:20:00|953.56|946.36|950.26|943.06|953.66|946.46|947.75|940.55|1042
1723069500000|2024-08-07 22:25:00|950.23|943.03|951.02|943.82|952.86|945.66|945.92|938.72|1015
1723069800000|2024-08-07 22:30:00|951|943.8|959.18|951.98|959.24|952.04|950.53|943.33|976
1723070100000|2024-08-07 22:35:00|959.13|951.93|957.42|950.22|961.82|954.62|954.54|947.34|1012
1723070400000|2024-08-07 22:40:00|957.94|950.74|959.36|952.16|961.03|953.83|957.02|949.82|967
1723070700000|2024-08-07 22:45:00|959.27|952.07|960.23|953.03|961.48|954.28|958.07|950.87|942
1723071000000|2024-08-07 22:50:00|960.28|953.08|959.77|952.57|960.4|953.2|957.17|949.97|878
1723071300000|2024-08-07 22:55:00|959.82|952.62|962.64|955.44|963.3|956.1|959.28|952.08|782
1723071600000|2024-08-07 23:00:00|962.58|955.38|963.69|956.49|963.98|956.78|961.03|953.83|855
1723071900000|2024-08-07 23:05:00|963.5|956.3|963.74|956.54|965.3|958.1|962.79|955.59|838
1723072200000|2024-08-07 23:10:00|963.75|956.55|964.26|957.06|964.4|957.2|961.1|953.9|821
1723072500000|2024-08-07 23:15:00|964.21|957.01|963.87|956.67|965.4|958.2|962.33|955.13|826
1723072800000|2024-08-07 23:20:00|963.86|956.66|960.4|953.2|964.78|957.58|960.2|953|675
1723073100000|2024-08-07 23:25:00|960.34|953.14|957.57|950.37|960.37|953.17|957.12|949.92|815
1723073400000|2024-08-07 23:30:00|957.6|950.4|956.05|948.85|957.66|950.46|954.81|947.61|729
1723073700000|2024-08-07 23:35:00|956.11|948.91|950.71|943.51|956.27|949.07|950.61|943.41|594
1723074000000|2024-08-07 23:40:00|950.72|943.52|951.74|944.54|953.48|946.28|950.72|943.52|526
1723074300000|2024-08-07 23:45:00|951.7|944.5|955.33|948.13|955.61|948.41|951.6|944.4|564
1723074600000|2024-08-07 23:50:00|955.32|948.12|950.64|943.44|955.33|948.13|950.61|943.41|532
1723074900000|2024-08-07 23:55:00|950.98|943.78|952.91|945.71|953.03|945.83|950.59|943.39|572
1723075200000|2024-08-08 00:00:00|952.79|945.59|954.39|947.19|955.85|948.65|950.55|943.35|857
1723075500000|2024-08-08 00:05:00|954.37|947.17|953.51|946.31|958|950.8|953.25|946.05|831
1723075800000|2024-08-08 00:10:00|953.5|946.3|949.49|942.29|955.25|948.05|948.42|941.22|853
1723076100000|2024-08-08 00:15:00|949.8|942.6|951.8|944.6|955.64|948.44|948.59|941.39|995
1723076400000|2024-08-08 00:20:00|951.78|944.58|947.43|940.23|952.33|945.13|945.84|938.64|955
1723076700000|2024-08-08 00:25:00|947.47|940.27|944.39|937.19|948.97|941.77|943.63|936.43|904
1723077000000|2024-08-08 00:30:00|944.42|937.22|942.16|934.96|948.07|940.87|940.93|933.73|997
1723077300000|2024-08-08 00:35:00|942.12|934.92|939.08|931.88|945.42|938.22|938.4|931.2|973
1723077600000|2024-08-08 00:40:00|939.14|931.94|945.24|938.04|947.81|940.61|938.98|931.78|1007
1723077900000|2024-08-08 00:45:00|945.35|938.15|952.1|944.9|952.39|945.19|943.28|936.08|993
1723078200000|2024-08-08 00:50:00|952.09|944.89|952.7|945.5|953.36|946.16|949.77|942.57|901
1723078500000|2024-08-08 00:55:00|952.68|945.48|955.97|948.77|956.31|949.11|952.26|945.06|909
1723078800000|2024-08-08 01:00:00|955.64|948.44|961.14|953.94|961.76|954.56|954.51|947.31|947
1723079100000|2024-08-08 01:05:00|961.13|953.93|961.1|953.9|962.5|955.3|959.51|952.31|942
1723079400000|2024-08-08 01:10:00|961.09|953.89|973.48|966.28|975.11|967.91|959.35|952.15|1005
1723079700000|2024-08-08 01:15:00|973.42|966.22|968.52|961.32|974.01|966.81|966.65|959.45|1080
1723080000000|2024-08-08 01:20:00|968.62|961.42|967.51|960.31|970.45|963.25|965.67|958.47|1030
1723080300000|2024-08-08 01:25:00|967.61|960.41|961.63|954.43|968.45|961.25|961.15|953.95|957
1723080600000|2024-08-08 01:30:00|961.57|954.37|962.75|955.55|964.92|957.72|961.39|954.19|1010
1723080900000|2024-08-08 01:35:00|962.74|955.54|969.45|962.25|969.82|962.62|961.73|954.53|979
1723081200000|2024-08-08 01:40:00|969.48|962.28|984.21|977.01|985.25|978.05|968.52|961.32|950
1723081500000|2024-08-08 01:45:00|984.31|977.11|990.1|982.9|990.12|982.92|982.21|975.01|1097
1723081800000|2024-08-08 01:50:00|990.07|982.87|991.01|983.81|991.77|984.57|984.36|977.16|1050
1723082100000|2024-08-08 01:55:00|991.03|983.83|988.35|981.15|992.71|985.51|987.28|980.08|943
1723082400000|2024-08-08 02:00:00|988.38|981.18|992.37|985.17|994.12|986.92|987.98|980.78|904
1723082700000|2024-08-08 02:05:00|992.34|985.14|993.49|986.29|994.72|987.52|991.38|984.18|947
1723083000000|2024-08-08 02:10:00|993.5|986.3|997.39|990.19|998.76|991.56|990.36|983.16|882
1723083300000|2024-08-08 02:15:00|997.32|990.12|1000.09|992.89|1001.9|994.7|995.53|988.33|940
1723083600000|2024-08-08 02:20:00|1000.11|992.91|1003.51|996.31|1004.83|997.63|1000.1|992.9|901
1723083900000|2024-08-08 02:25:00|1003.43|996.23|1005.42|998.22|1006.01|998.81|1001.3|994.1|776
1723084200000|2024-08-08 02:30:00|1005.45|998.25|1001.53|994.33|1006.5|999.3|1000.44|993.24|893
1723084500000|2024-08-08 02:35:00|1001.51|994.31|1006.25|999.05|1006.64|999.44|1000.03|992.83|866
1723084800000|2024-08-08 02:40:00|1006.2|999|1007.17|999.97|1008.79|1001.59|1005.04|997.84|860
1723085100000|2024-08-08 02:45:00|1007.18|999.98|1005.78|998.58|1009.25|1002.05|1005.77|998.57|777
1723085400000|2024-08-08 02:50:00|1005.89|998.69|1005.44|998.24|1008.04|1000.84|1005.08|997.88|865
1723085700000|2024-08-08 02:55:00|1005.47|998.27|1006.31|999.11|1006.82|999.62|1004.12|996.92|837
1723086000000|2024-08-08 03:00:00|1006.36|999.16|1006.58|999.38|1009.1|1001.9|1005.94|998.74|862
1723086300000|2024-08-08 03:05:00|1006.56|999.36|1003.86|996.66|1007.54|1000.34|1002.3|995.1|577
1723086600000|2024-08-08 03:10:00|1004.01|996.81|1004.29|997.09|1006.63|999.43|1003.39|996.19|688
1723086900000|2024-08-08 03:15:00|1004.31|997.11|1004.27|997.07|1007.59|1000.39|1002.71|995.51|713
1723087200000|2024-08-08 03:20:00|1004.25|997.05|1007.06|999.86|1007.09|999.89|1004.23|997.03|689
1723087500000|2024-08-08 03:25:00|1007.04|999.84|1007.23|1000.03|1008.34|1001.14|1005.88|998.68|553
1723087800000|2024-08-08 03:30:00|1007.25|1000.05|1006.3|999.1|1007.58|1000.38|1006.3|999.1|653
1723088100000|2024-08-08 03:35:00|1006.18|998.98|1004.42|997.22|1006.89|999.69|1004.14|996.94|575
1723088400000|2024-08-08 03:40:00|1004.39|997.19|1004.46|997.26|1005.03|997.83|1003.35|996.15|731
1723088700000|2024-08-08 03:45:00|1004.45|997.25|1002.33|995.13|1005.02|997.82|1002.21|995.01|611
1723089000000|2024-08-08 03:50:00|1002.29|995.09|1002|994.8|1002.86|995.66|1001.3|994.1|549
1723089300000|2024-08-08 03:55:00|1002.01|994.81|1000.06|992.86|1003.73|996.53|999.93|992.73|512
1723089600000|2024-08-08 04:00:00|999.93|992.73|1002.99|995.79|1004.11|996.91|999.93|992.73|800
1723089900000|2024-08-08 04:05:00|1002.57|995.37|1001.23|994.03|1002.76|995.56|998.35|991.15|766
1723090200000|2024-08-08 04:10:00|1001.24|994.04|1004.56|997.36|1006.72|999.52|1001.07|993.87|869
1723090500000|2024-08-08 04:15:00|1004.6|997.4|1007.16|999.96|1008.86|1001.66|1004.34|997.14|745
1723090800000|2024-08-08 04:20:00|1007.2|1000|1008.02|1000.82|1009.78|1002.58|1006.95|999.75|612
1723091100000|2024-08-08 04:25:00|1008.16|1000.96|1002.42|995.22|1008.83|1001.63|1002.04|994.84|642
1723091400000|2024-08-08 04:30:00|1002.44|995.24|1002.36|995.16|1003.33|996.13|999.83|992.63|729
1723091700000|2024-08-08 04:35:00|1002.34|995.14|1001.35|994.15|1002.8|995.6|1000.33|993.13|693
1723092000000|2024-08-08 04:40:00|1001.4|994.2|998.55|991.35|1001.4|994.2|998.51|991.31|421
1723092300000|2024-08-08 04:45:00|998.53|991.33|1002.58|995.38|1003.88|996.68|998.47|991.27|835
1723092600000|2024-08-08 04:50:00|1002.61|995.41|999.46|992.26|1002.79|995.59|998.56|991.36|737
1723092900000|2024-08-08 04:55:00|999.45|992.25|997.1|989.9|999.75|992.55|996.6|989.4|261
1723093200000|2024-08-08 05:00:00|996.1|988.9|1000.58|993.38|1002.3|995.1|996.1|988.9|599
1723093500000|2024-08-08 05:05:00|1000.47|993.27|1000.76|993.56|1002.96|995.76|1000.47|993.27|729
1723093800000|2024-08-08 05:10:00|1000.71|993.51|997.25|990.05|1001.07|993.87|995.98|988.78|774
1723094100000|2024-08-08 05:15:00|997.26|990.06|1002.34|995.14|1002.39|995.19|997.26|990.06|871
1723094400000|2024-08-08 05:20:00|1002.37|995.17|1001.96|994.76|1002.82|995.62|1000.65|993.45|742
1723094700000|2024-08-08 05:25:00|1001.91|994.71|1001.52|994.32|1002.64|995.44|1000.32|993.12|663
1723095000000|2024-08-08 05:30:00|1001.54|994.34|999.59|992.39|1004.01|996.81|999.54|992.34|750
1723095300000|2024-08-08 05:35:00|999.71|992.51|1002.21|995.01|1002.28|995.08|999.23|992.03|736
1723095600000|2024-08-08 05:40:00|1002.2|995|1005.36|998.16|1006.39|999.19|1001.25|994.05|720
1723095900000|2024-08-08 05:45:00|1005.33|998.13|1005.35|998.15|1006.46|999.26|1003.37|996.17|757
1723096200000|2024-08-08 05:50:00|1005.36|998.16|1002.69|995.49|1005.93|998.73|1002.26|995.06|630
1723096500000|2024-08-08 05:55:00|1002.42|995.22|1004.42|997.22|1005.73|998.53|1002.41|995.21|652
1723096800000|2024-08-08 06:00:00|1004.39|997.19|1002.73|995.53|1005.9|998.7|999.42|992.22|773
1723097100000|2024-08-08 06:05:00|1002.76|995.56|1005.26|998.06|1005.55|998.35|1001.06|993.86|816
1723097400000|2024-08-08 06:10:00|1005.25|998.05|1008.26|1001.06|1008.43|1001.23|1004.39|997.19|819
1723097700000|2024-08-08 06:15:00|1008.17|1000.97|1008.94|1001.74|1009.97|1002.77|1007.14|999.94|722
1723098000000|2024-08-08 06:20:00|1008.9|1001.7|1006.68|999.48|1008.9|1001.7|1006.33|999.13|592
1723098300000|2024-08-08 06:25:00|1006.66|999.46|1005.49|998.29|1008.28|1001.08|1004.47|997.27|632
1723098600000|2024-08-08 06:30:00|1005.48|998.28|1006.25|999.05|1007.1|999.9|1004.77|997.57|798
1723098900000|2024-08-08 06:35:00|1006.26|999.06|1005.97|998.77|1007.7|1000.5|1004.94|997.74|761
1723099200000|2024-08-08 06:40:00|1005.47|998.27|1006.35|999.15|1007.04|999.84|1005.42|998.22|720
1723099500000|2024-08-08 06:45:00|1006.37|999.17|1006.39|999.19|1007.44|1000.24|1005.41|998.21|715
1723099800000|2024-08-08 06:50:00|1006.38|999.18|1006.52|999.32|1007.05|999.85|1006.05|998.85|499
1723100100000|2024-08-08 06:55:00|1006.49|999.29|1004.41|997.21|1007.07|999.87|1004.09|996.89|732
1723100400000|2024-08-08 07:00:00|1004.43|997.23|1003.3|996.1|1005.05|997.85|1002.35|995.15|492
1723100700000|2024-08-08 07:05:00|1003.35|996.15|1003.1|995.9|1004.35|997.15|1000.35|993.15|218
1723101000000|2024-08-08 07:10:00|1002.85|995.65|1001.45|994.25|1003.04|995.84|1000.35|993.15|375
1723101300000|2024-08-08 07:15:00|1001.5|994.3|1003.86|996.66|1004.3|997.1|1001.3|994.1|399
1723101600000|2024-08-08 07:20:00|1003.87|996.67|999.82|992.62|1003.87|996.67|999.82|992.62|489
1723101900000|2024-08-08 07:25:00|999.88|992.68|999.35|992.15|1000.18|992.98|998.45|991.25|535
1723102200000|2024-08-08 07:30:00|999.46|992.26|995.6|988.4|999.56|992.36|994.6|987.4|512
1723102500000|2024-08-08 07:35:00|995.58|988.38|997.47|990.27|997.84|990.64|994.39|987.19|814
1723102800000|2024-08-08 07:40:00|997.44|990.24|997.65|990.45|999.84|992.64|996.32|989.12|787
1723103100000|2024-08-08 07:45:00|997.61|990.41|996.87|989.67|997.89|990.69|995.06|987.86|705
1723103400000|2024-08-08 07:50:00|996.8|989.6|996.35|989.15|998.49|991.29|995.07|987.87|778
1723103700000|2024-08-08 07:55:00|996.42|989.22|995.51|988.31|997.15|989.95|995.15|987.95|644
1723104000000|2024-08-08 08:00:00|995.53|988.33|995.55|988.35|996.66|989.46|993.49|986.29|769
1723104300000|2024-08-08 08:05:00|995.51|988.31|995.63|988.43|997.08|989.88|993.53|986.33|761
1723104600000|2024-08-08 08:10:00|995.45|988.25|995.82|988.62|995.82|988.62|992.96|985.76|712
1723104900000|2024-08-08 08:15:00|995.89|988.69|999.39|992.19|1000.7|993.5|995.27|988.07|751
1723105200000|2024-08-08 08:20:00|999.16|991.96|1001.03|993.83|1001.65|994.45|999.16|991.96|673
1723105500000|2024-08-08 08:25:00|1001|993.8|1000.88|993.68|1003.34|996.14|1000.36|993.16|654
1723105800000|2024-08-08 08:30:00|1000.95|993.75|1001.67|994.47|1002.49|995.29|1000.33|993.13|754
1723106100000|2024-08-08 08:35:00|1001.65|994.45|1002.43|995.23|1002.86|995.66|1001.41|994.21|681
1723106400000|2024-08-08 08:40:00|1002.36|995.16|1003.53|996.33|1003.79|996.59|1002.22|995.02|561
1723106700000|2024-08-08 08:45:00|1003.43|996.23|1002.9|995.7|1003.43|996.23|1001.09|993.89|664
1723107000000|2024-08-08 08:50:00|1002.99|995.79|1003.63|996.43|1004.45|997.25|1002.25|995.05|626
1723107300000|2024-08-08 08:55:00|1003.84|996.64|1003.52|996.32|1004.86|997.66|1002.44|995.24|428
1723107600000|2024-08-08 09:00:00|1003.43|996.23|1001.65|994.45|1003.54|996.34|1001.22|994.02|443
1723107900000|2024-08-08 09:05:00|1001.64|994.44|999.17|991.97|1002.31|995.11|998.98|991.78|493
1723108200000|2024-08-08 09:10:00|999.16|991.96|1002.31|995.11|1002.51|995.31|998.7|991.5|592
1723108500000|2024-08-08 09:15:00|1002.3|995.1|1004.27|997.07|1005.39|998.19|1002.3|995.1|399
1723108800000|2024-08-08 09:20:00|1004.34|997.14|1004.34|997.14|1004.73|997.53|1001.91|994.71|757
1723109100000|2024-08-08 09:25:00|1004.3|997.1|1004.51|997.31|1005.09|997.89|1003.3|996.1|620
1723109400000|2024-08-08 09:30:00|1004.49|997.29|1006.3|999.1|1007.84|1000.64|1004.1|996.9|776
1723109700000|2024-08-08 09:35:00|1006.25|999.05|1006.35|999.15|1008.25|1001.05|1005.93|998.73|653
1723110000000|2024-08-08 09:40:00|1006.34|999.14|1007.61|1000.41|1009.62|1002.42|1006.03|998.83|754
1723110300000|2024-08-08 09:45:00|1007.47|1000.27|1009.24|1002.04|1010.92|1003.72|1007.46|1000.26|735
1723110600000|2024-08-08 09:50:00|1009.16|1001.96|1007.51|1000.31|1011.8|1004.6|1007.34|1000.14|743
1723110900000|2024-08-08 09:55:00|1007.5|1000.3|1005.79|998.59|1008.68|1001.48|1005.5|998.3|617
1723111200000|2024-08-08 10:00:00|1005.99|998.79|1002.79|995.59|1006.59|999.39|1002.4|995.2|752
1723111500000|2024-08-08 10:05:00|1003|995.8|1004.26|997.06|1006.07|998.87|1002.76|995.56|752
1723111800000|2024-08-08 10:10:00|1004.31|997.11|1005.58|998.38|1005.68|998.48|1003.3|996.1|691
1723112100000|2024-08-08 10:15:00|1005.63|998.43|1005.44|998.24|1006.33|999.13|1003.25|996.05|785
1723112400000|2024-08-08 10:20:00|1005.4|998.2|1006.29|999.09|1006.88|999.68|1005.37|998.17|589
1723112700000|2024-08-08 10:25:00|1006.15|998.95|1007.44|1000.24|1009.02|1001.82|1005.55|998.35|707
1723113000000|2024-08-08 10:30:00|1007.42|1000.22|1005.19|997.99|1007.86|1000.66|1004.25|997.05|845
1723113300000|2024-08-08 10:35:00|1005.31|998.11|1003.64|996.44|1005.67|998.47|1002.95|995.75|714
1723113600000|2024-08-08 10:40:00|1003.65|996.45|1006.5|999.3|1006.94|999.74|1003.65|996.45|521
1723113900000|2024-08-08 10:45:00|1006.48|999.28|1005.33|998.13|1008.82|1001.62|1004.96|997.76|758
1723114200000|2024-08-08 10:50:00|1005.32|998.12|1006.56|999.36|1007.08|999.88|1005.25|998.05|666
1723114500000|2024-08-08 10:55:00|1006.54|999.34|1007.24|1000.04|1007.43|1000.23|1005.92|998.72|631
1723114800000|2024-08-08 11:00:00|1007.19|999.99|1006.65|999.45|1007.8|1000.6|1004.98|997.78|636
1723115100000|2024-08-08 11:05:00|1006.62|999.42|1006.56|999.36|1008.02|1000.82|1004.85|997.65|723
1723115400000|2024-08-08 11:10:00|1006.57|999.37|1008.37|1001.17|1009.55|1002.35|1006.44|999.24|599
1723115700000|2024-08-08 11:15:00|1008.36|1001.16|1006.29|999.09|1008.37|1001.17|1004.54|997.34|661
1723116000000|2024-08-08 11:20:00|1006.13|998.93|1005.29|998.09|1006.99|999.79|1004.99|997.79|639
1723116300000|2024-08-08 11:25:00|1005.24|998.04|1007.34|1000.14|1007.67|1000.47|1005.24|998.04|611
1723116600000|2024-08-08 11:30:00|1007.35|1000.15|1006.3|999.1|1007.38|1000.18|1005.01|997.81|668
1723116900000|2024-08-08 11:35:00|1006.29|999.09|1003.23|996.03|1006.98|999.78|1002.48|995.28|696
1723117200000|2024-08-08 11:40:00|1003.25|996.05|1004.67|997.47|1004.81|997.61|1003.06|995.86|757
1723117500000|2024-08-08 11:45:00|1004.66|997.46|1010.05|1002.85|1011.02|1003.82|1004.27|997.07|759
1723117800000|2024-08-08 11:50:00|1010.03|1002.83|1007.45|1000.25|1010.62|1003.42|1006.44|999.24|769
1723118100000|2024-08-08 11:55:00|1007.43|1000.23|1006.22|999.02|1009.21|1002.01|1006.1|998.9|868
1723118400000|2024-08-08 12:00:00|1006.23|999.03|1007.24|1000.04|1008.9|1001.7|1005.77|998.57|803
1723118700000|2024-08-08 12:05:00|1007.28|1000.08|1005.38|998.18|1007.65|1000.45|1004.25|997.05|849
1723119000000|2024-08-08 12:10:00|1005.43|998.23|1003.89|996.69|1005.51|998.31|1003.3|996.1|778
1723119300000|2024-08-08 12:15:00|1003.8|996.6|1004.7|997.5|1005.3|998.1|1003.08|995.88|535
1723119600000|2024-08-08 12:20:00|1004.68|997.48|1004.41|997.21|1006.85|999.65|1003.51|996.31|728
1723119900000|2024-08-08 12:25:00|1004.45|997.25|1005.21|998.01|1007.41|1000.21|1004.08|996.88|790
1723120200000|2024-08-08 12:30:00|1005.2|998|1034.5|1027.3|1034.94|1027.74|1005.2|998|1102
1723120500000|2024-08-08 12:35:00|1034.44|1027.24|1025.53|1018.33|1034.86|1027.66|1025.45|1018.25|1091
1723120800000|2024-08-08 12:40:00|1025.54|1018.34|1021.47|1014.27|1026.97|1019.77|1015.36|1008.16|1039
1723121100000|2024-08-08 12:45:00|1021.46|1014.26|1014.56|1007.36|1022.86|1015.66|1013.35|1006.15|1034
1723121400000|2024-08-08 12:50:00|1014.72|1007.52|1012.71|1005.51|1016.02|1008.82|1012.55|1005.35|985
1723121700000|2024-08-08 12:55:00|1012.7|1005.5|1014.35|1007.15|1015.26|1008.06|1011.15|1003.95|903
1723122000000|2024-08-08 13:00:00|1014.32|1007.12|1015.24|1008.04|1016.56|1009.36|1011.49|1004.29|987
1723122300000|2024-08-08 13:05:00|1015.27|1008.07|1012.17|1004.97|1015.83|1008.63|1010.6|1003.4|939
1723122600000|2024-08-08 13:10:00|1012.02|1004.82|1013.36|1006.16|1015.05|1007.85|1011.81|1004.61|944
1723122900000|2024-08-08 13:15:00|1013.32|1006.12|1017.85|1010.65|1019.47|1012.27|1012.32|1005.12|841
1723123200000|2024-08-08 13:20:00|1017.83|1010.63|1013.55|1006.35|1017.83|1010.63|1011.11|1003.91|948
1723123500000|2024-08-08 13:25:00|1013.51|1006.31|1014.31|1007.11|1016.98|1009.78|1013.14|1005.94|933
1723123800000|2024-08-08 13:30:00|1014.33|1007.13|1012.04|1004.84|1015.48|1008.28|1006.41|999.21|1056
1723124100000|2024-08-08 13:35:00|1012.02|1004.82|1011.26|1004.06|1015.22|1008.02|1008.76|1001.56|1093
1723124400000|2024-08-08 13:40:00|1011.24|1004.04|1008.08|1000.88|1011.31|1004.11|1008.05|1000.85|1023
1723124700000|2024-08-08 13:45:00|1008.13|1000.93|999.7|992.5|1010.52|1003.32|997.6|990.4|1014
1723125000000|2024-08-08 13:50:00|999.81|992.61|1004.1|996.9|1004.3|997.1|995.31|988.11|1072
1723125300000|2024-08-08 13:55:00|1004.21|997.01|1004.9|997.7|1006.28|999.08|1002.53|995.33|1006
1723125600000|2024-08-08 14:00:00|1004.92|997.72|1007.51|1000.31|1009.51|1002.31|1003.81|996.61|950
1723125900000|2024-08-08 14:05:00|1007.42|1000.22|1008.18|1000.98|1008.78|1001.58|1004.72|997.52|1012
1723126200000|2024-08-08 14:10:00|1008.3|1001.1|1011.25|1004.05|1011.25|1004.05|1007.41|1000.21|842
1723126500000|2024-08-08 14:15:00|1011|1003.8|1012.39|1005.19|1016.2|1009|1011|1003.8|906
1723126800000|2024-08-08 14:20:00|1012.37|1005.17|1014.5|1007.3|1015.36|1008.16|1011.28|1004.08|948
1723127100000|2024-08-08 14:25:00|1014.55|1007.35|1022.57|1015.37|1023.48|1016.28|1014.18|1006.98|934
1723127400000|2024-08-08 14:30:00|1022.59|1015.39|1023.66|1016.46|1026.28|1019.08|1020.6|1013.4|919
1723127700000|2024-08-08 14:35:00|1023.69|1016.49|1024.34|1017.14|1027.29|1020.09|1021.45|1014.25|975
1723128000000|2024-08-08 14:40:00|1024.36|1017.16|1021.44|1014.24|1025.28|1018.08|1021.37|1014.17|941
1723128300000|2024-08-08 14:45:00|1021.42|1014.22|1026.73|1019.53|1028.76|1021.56|1020.33|1013.13|964
1723128600000|2024-08-08 14:50:00|1026.68|1019.48|1024.86|1017.66|1027.02|1019.82|1022.57|1015.37|995
1723128900000|2024-08-08 14:55:00|1024.8|1017.6|1025.82|1018.62|1026.56|1019.36|1023.45|1016.25|956
1723129200000|2024-08-08 15:00:00|1025.86|1018.66|1023.48|1016.28|1025.9|1018.7|1021.56|1014.36|985
1723129500000|2024-08-08 15:05:00|1023.49|1016.29|1022.88|1015.68|1028.6|1021.4|1022.33|1015.13|1021
1723129800000|2024-08-08 15:10:00|1023.1|1015.9|1019.93|1012.73|1023.97|1016.77|1018.5|1011.3|817
1723130100000|2024-08-08 15:15:00|1019.83|1012.63|1018.16|1010.96|1020.38|1013.18|1017.4|1010.2|658
1723130400000|2024-08-08 15:20:00|1018.26|1011.06|1019.48|1012.28|1020.08|1012.88|1017.31|1010.11|769
1723130700000|2024-08-08 15:25:00|1019.61|1012.41|1017.43|1010.23|1020.31|1013.11|1017.36|1010.16|824
1723131000000|2024-08-08 15:30:00|1017.5|1010.3|1018.56|1011.36|1019.6|1012.4|1017.3|1010.1|650
1723131300000|2024-08-08 15:35:00|1018.43|1011.23|1018.47|1011.27|1023.09|1015.89|1018.08|1010.88|943
1723131600000|2024-08-08 15:40:00|1018.48|1011.28|1015.79|1008.59|1018.92|1011.72|1015.37|1008.17|756
1723131900000|2024-08-08 15:45:00|1015.82|1008.62|1016.66|1009.46|1017.94|1010.74|1014.57|1007.37|907
1723132200000|2024-08-08 15:50:00|1016.7|1009.5|1020.77|1013.57|1020.91|1013.71|1016.56|1009.36|984
1723132500000|2024-08-08 15:55:00|1020.79|1013.59|1023.93|1016.73|1024.92|1017.72|1020.79|1013.59|855
1723132800000|2024-08-08 16:00:00|1024.02|1016.82|1028.05|1020.85|1034.78|1027.58|1022.36|1015.16|959
1723133100000|2024-08-08 16:05:00|1027.87|1020.67|1029.65|1022.45|1033.25|1026.05|1023.03|1015.83|1084
1723133400000|2024-08-08 16:10:00|1029.73|1022.53|1036.09|1028.89|1039.86|1032.66|1029.5|1022.3|1067
1723133700000|2024-08-08 16:15:00|1036.17|1028.97|1034.38|1027.18|1038.2|1031|1032.4|1025.2|1019
1723134000000|2024-08-08 16:20:00|1034.43|1027.23|1036.49|1029.29|1037|1029.8|1033.47|1026.27|953
1723134300000|2024-08-08 16:25:00|1036.37|1029.17|1037.19|1029.99|1037.33|1030.13|1033.56|1026.36|899
1723134600000|2024-08-08 16:30:00|1037.15|1029.95|1042.48|1035.28|1043.24|1036.04|1036.3|1029.1|938
1723134900000|2024-08-08 16:35:00|1042.46|1035.26|1042.4|1035.2|1042.59|1035.39|1038.9|1031.7|883
1723135200000|2024-08-08 16:40:00|1042.42|1035.22|1043.56|1036.36|1046.09|1038.89|1042.29|1035.09|839
1723135500000|2024-08-08 16:45:00|1043.59|1036.39|1041.5|1034.3|1044.92|1037.72|1040.28|1033.08|975
1723135800000|2024-08-08 16:50:00|1041.47|1034.27|1041.29|1034.09|1041.64|1034.44|1038.68|1031.48|826
1723136100000|2024-08-08 16:55:00|1041.36|1034.16|1039.6|1032.4|1042.28|1035.08|1039.2|1032|507
1723136400000|2024-08-08 17:00:00|1039.62|1032.42|1039.36|1032.16|1042.56|1035.36|1036.49|1029.29|846
1723136700000|2024-08-08 17:05:00|1039.31|1032.11|1042.38|1035.18|1043.53|1036.33|1037.99|1030.79|837
1723137000000|2024-08-08 17:10:00|1042.39|1035.19|1046.58|1039.38|1049.1|1041.9|1042.33|1035.13|856
1723137300000|2024-08-08 17:15:00|1046.5|1039.3|1044.16|1036.96|1046.79|1039.59|1042.69|1035.49|817
1723137600000|2024-08-08 17:20:00|1044.23|1037.03|1042.48|1035.28|1044.39|1037.19|1042.08|1034.88|817
1723137900000|2024-08-08 17:25:00|1042.47|1035.27|1043.07|1035.87|1044.25|1037.05|1042.26|1035.06|495
1723138200000|2024-08-08 17:30:00|1043.08|1035.88|1042.19|1034.99|1043.11|1035.91|1039.87|1032.67|800
1723138500000|2024-08-08 17:35:00|1042.1|1034.9|1040.4|1033.2|1042.13|1034.93|1039.4|1032.2|836
1723138800000|2024-08-08 17:40:00|1040.39|1033.19|1041.05|1033.85|1041.43|1034.23|1040.28|1033.08|696
1723139100000|2024-08-08 17:45:00|1041.04|1033.84|1040.37|1033.17|1042.06|1034.86|1040.19|1032.99|804
1723139400000|2024-08-08 17:50:00|1040.38|1033.18|1041.41|1034.21|1041.61|1034.41|1040.23|1033.03|782
1723139700000|2024-08-08 17:55:00|1041.42|1034.22|1039.42|1032.22|1041.63|1034.43|1039.11|1031.91|549
1723140000000|2024-08-08 18:00:00|1039.43|1032.23|1040.55|1033.35|1041.01|1033.81|1038.59|1031.39|698
1723140300000|2024-08-08 18:05:00|1040.58|1033.38|1039.21|1032.01|1041.26|1034.06|1038.25|1031.05|652
1723140600000|2024-08-08 18:10:00|1039.22|1032.02|1038.29|1031.09|1039.81|1032.61|1038.2|1031|624
1723140900000|2024-08-08 18:15:00|1038.24|1031.04|1039.19|1031.99|1040.03|1032.83|1037.3|1030.1|644
1723141200000|2024-08-08 18:20:00|1039.13|1031.93|1038.37|1031.17|1039.24|1032.04|1038.15|1030.95|523
1723141500000|2024-08-08 18:25:00|1038.36|1031.16|1037.21|1030.01|1038.81|1031.61|1036.62|1029.42|545
1723141800000|2024-08-08 18:30:00|1036.81|1029.61|1037.14|1029.94|1037.57|1030.37|1036.21|1029.01|364
1723142100000|2024-08-08 18:35:00|1037.21|1030.01|1036.1|1028.9|1037.41|1030.21|1035.43|1028.23|499
1723142400000|2024-08-08 18:40:00|1036.11|1028.91|1036.27|1029.07|1037.06|1029.86|1034.9|1027.7|445
1723142700000|2024-08-08 18:45:00|1036.29|1029.09|1034.61|1027.41|1036.37|1029.17|1034.26|1027.06|492
1723143000000|2024-08-08 18:50:00|1034.6|1027.4|1034.21|1027.01|1035.86|1028.66|1034.02|1026.82|507
1723143300000|2024-08-08 18:55:00|1034.24|1027.04|1034.4|1027.2|1035.06|1027.86|1033.95|1026.75|478
1723143600000|2024-08-08 19:00:00|1034.41|1027.21|1035.19|1027.99|1035.79|1028.59|1034|1026.8|400
1723143900000|2024-08-08 19:05:00|1035.25|1028.05|1038.38|1031.18|1039.22|1032.02|1034.36|1027.16|548
1723144200000|2024-08-08 19:10:00|1038.4|1031.2|1037.21|1030.01|1038.97|1031.77|1037.21|1030.01|652
1723144500000|2024-08-08 19:15:00|1037.24|1030.04|1037.26|1030.06|1038.68|1031.48|1036.12|1028.92|693
1723144800000|2024-08-08 19:20:00|1037.25|1030.05|1039.19|1031.99|1039.9|1032.7|1037.24|1030.04|427
1723145100000|2024-08-08 19:25:00|1039.13|1031.93|1037.24|1030.04|1041.05|1033.85|1036.97|1029.77|397
1723145400000|2024-08-08 19:30:00|1037.12|1029.92|1036.6|1029.4|1037.74|1030.54|1033.43|1026.23|619
1723145700000|2024-08-08 19:35:00|1036.52|1029.32|1036.16|1028.96|1036.87|1029.67|1034.77|1027.57|601
1723146000000|2024-08-08 19:40:00|1036.18|1028.98|1036.39|1029.19|1037.07|1029.87|1035.79|1028.59|688
1723146300000|2024-08-08 19:45:00|1036.23|1029.03|1036.35|1029.15|1037.31|1030.11|1035.14|1027.94|746
1723146600000|2024-08-08 19:50:00|1036.34|1029.14|1036.32|1029.12|1037.32|1030.12|1035.3|1028.1|491
1723146900000|2024-08-08 19:55:00|1035.87|1028.67|1036.1|1028.9|1036.5|1029.3|1034.22|1027.02|218
1723147200000|2024-08-08 20:00:00|1036.6|1029.4|1038.22|1031.02|1038.32|1031.12|1034.27|1027.07|557
1723147500000|2024-08-08 20:05:00|1038.28|1031.08|1035.38|1028.18|1038.42|1031.22|1034.33|1027.13|636
1723147800000|2024-08-08 20:10:00|1035.37|1028.17|1035.28|1028.08|1037.05|1029.85|1034.7|1027.5|577
1723148100000|2024-08-08 20:15:00|1035.29|1028.09|1037.62|1030.42|1037.87|1030.67|1035.2|1028|573
1723148400000|2024-08-08 20:20:00|1037.6|1030.4|1038.33|1031.13|1040.1|1032.9|1037.34|1030.14|517
1723148700000|2024-08-08 20:25:00|1038.31|1031.11|1039.3|1032.1|1039.48|1032.28|1037.29|1030.09|284
1723149000000|2024-08-08 20:30:00|1039.29|1032.09|1039.4|1032.2|1039.83|1032.63|1039.1|1031.9|279
1723149300000|2024-08-08 20:35:00|1039.41|1032.21|1038.36|1031.16|1040.15|1032.95|1038.03|1030.83|385
1723149600000|2024-08-08 20:40:00|1038.31|1031.11|1040.3|1033.1|1040.35|1033.15|1038.25|1031.05|360
1723149900000|2024-08-08 20:45:00|1040.31|1033.11|1037.28|1030.08|1040.35|1033.15|1037.15|1029.95|366
1723150200000|2024-08-08 20:50:00|1037.26|1030.06|1036.4|1029.2|1037.8|1030.6|1035.92|1028.72|519
1723150500000|2024-08-08 20:55:00|1036.39|1029.19|1036.16|1028.96|1037.23|1030.03|1036.11|1028.91|451
1723150800000|2024-08-08 21:00:00|1036.15|1028.95|1038.24|1031.04|1038.61|1031.41|1036.15|1028.95|475
1723151100000|2024-08-08 21:05:00|1038.25|1031.05|1039.34|1032.14|1039.96|1032.76|1038.1|1030.9|327
1723151400000|2024-08-08 21:10:00|1039.33|1032.13|1039.14|1031.94|1040.27|1033.07|1039.14|1031.94|191
1723151700000|2024-08-08 21:15:00|1039.15|1031.95|1039.31|1032.11|1039.48|1032.28|1038|1030.8|502
1723152000000|2024-08-08 21:20:00|1039.3|1032.1|1038.23|1031.03|1039.6|1032.4|1038.17|1030.97|214
1723152300000|2024-08-08 21:25:00|1038.18|1030.98|1040.24|1033.04|1040.25|1033.05|1038.18|1030.98|188
1723152600000|2024-08-08 21:30:00|1040.26|1033.06|1042.29|1035.09|1042.29|1035.09|1040.26|1033.06|232
1723152900000|2024-08-08 21:35:00|1042.28|1035.08|1042.4|1035.2|1042.46|1035.26|1041.3|1034.1|127
1723153200000|2024-08-08 21:40:00|1042.47|1035.27|1051.32|1044.12|1053.29|1046.09|1042.47|1035.27|231
1723153500000|2024-08-08 21:45:00|1051.31|1044.11|1053.38|1046.18|1056.71|1049.51|1051.23|1044.03|326
1723153800000|2024-08-08 21:50:00|1053.33|1046.13|1055.95|1048.75|1056.57|1049.37|1053.33|1046.13|229
1723154100000|2024-08-08 21:55:00|1055.97|1048.77|1062.23|1055.03|1063.98|1056.78|1053.85|1046.65|477
1723154400000|2024-08-08 22:00:00|1062.07|1054.87|1064.2|1057|1064.2|1057|1057.29|1050.09|877
1723154700000|2024-08-08 22:05:00|1064.27|1057.07|1061.71|1054.51|1064.27|1057.07|1059.33|1052.13|783
1723155000000|2024-08-08 22:10:00|1061.7|1054.5|1059.59|1052.39|1064.92|1057.72|1058.41|1051.21|807
1723155300000|2024-08-08 22:15:00|1059.56|1052.36|1059.42|1052.22|1060.04|1052.84|1056.7|1049.5|836
1723155600000|2024-08-08 22:20:00|1059.8|1052.6|1065.36|1058.16|1066.43|1059.23|1057.93|1050.73|915
1723155900000|2024-08-08 22:25:00|1065.33|1058.13|1062.31|1055.11|1066.39|1059.19|1060.47|1053.27|867
1723156200000|2024-08-08 22:30:00|1062.27|1055.07|1065.44|1058.24|1068.47|1061.27|1061.28|1054.08|856
1723156500000|2024-08-08 22:35:00|1065.4|1058.2|1064.59|1057.39|1066.48|1059.28|1062.22|1055.02|868
1723156800000|2024-08-08 22:40:00|1064.49|1057.29|1065.45|1058.25|1067.95|1060.75|1064.38|1057.18|800
1723157100000|2024-08-08 22:45:00|1065.46|1058.26|1068.82|1061.62|1069.26|1062.06|1064.36|1057.16|770
1723157400000|2024-08-08 22:50:00|1068.77|1061.57|1073.96|1066.76|1074.22|1067.02|1067.62|1060.42|991
1723157700000|2024-08-08 22:55:00|1074.15|1066.95|1082.79|1075.59|1085.03|1077.83|1072.61|1065.41|1009
1723158000000|2024-08-08 23:00:00|1082.74|1075.54|1077.87|1070.67|1087.48|1080.28|1076.57|1069.37|1007
1723158300000|2024-08-08 23:05:00|1077.77|1070.57|1079.42|1072.22|1080.88|1073.68|1075.82|1068.62|1017
1723158600000|2024-08-08 23:10:00|1079.37|1072.17|1078|1070.8|1082.81|1075.61|1077.33|1070.13|998
1723158900000|2024-08-08 23:15:00|1078.17|1070.97|1078.36|1071.16|1079.02|1071.82|1074.65|1067.45|969
1723159200000|2024-08-08 23:20:00|1078.38|1071.18|1075.51|1068.31|1079.13|1071.93|1075.29|1068.09|863
1723159500000|2024-08-08 23:25:00|1075.48|1068.28|1074.44|1067.24|1076.05|1068.85|1072.34|1065.14|722
1723159800000|2024-08-08 23:30:00|1074.52|1067.32|1074.3|1067.1|1075|1067.8|1071.39|1064.19|824
1723160100000|2024-08-08 23:35:00|1074.36|1067.16|1074.94|1067.74|1076.1|1068.9|1072.04|1064.84|822
1723160400000|2024-08-08 23:40:00|1074.91|1067.71|1076.19|1068.99|1078.17|1070.97|1074.4|1067.2|768
1723160700000|2024-08-08 23:45:00|1076.18|1068.98|1075.35|1068.15|1076.29|1069.09|1074.2|1067|820
1723161000000|2024-08-08 23:50:00|1075.33|1068.13|1078.23|1071.03|1078.5|1071.3|1075.26|1068.06|769
1723161300000|2024-08-08 23:55:00|1078.25|1071.05|1078.6|1071.4|1079.25|1072.05|1075.92|1068.72|764
1723161600000|2024-08-09 00:00:00|1078.58|1071.38|1074.4|1067.2|1079.03|1071.83|1073.25|1066.05|838
1723161900000|2024-08-09 00:05:00|1074.42|1067.22|1069.34|1062.14|1074.81|1067.61|1069.2|1062|763
1723162200000|2024-08-09 00:10:00|1069.32|1062.12|1073.34|1066.14|1073.9|1066.7|1068.4|1061.2|876
1723162500000|2024-08-09 00:15:00|1073.32|1066.12|1073.16|1065.96|1074.58|1067.38|1069.09|1061.89|932
1723162800000|2024-08-09 00:20:00|1073|1065.8|1070.47|1063.27|1073.89|1066.69|1069.65|1062.45|957
1723163100000|2024-08-09 00:25:00|1070.48|1063.28|1073.34|1066.14|1074.64|1067.44|1069.58|1062.38|794
1723163400000|2024-08-09 00:30:00|1073.4|1066.2|1074.4|1067.2|1075.58|1068.38|1071.44|1064.24|896
1723163700000|2024-08-09 00:35:00|1074.29|1067.09|1074.46|1067.26|1075.2|1068|1072.21|1065.01|858
1723164000000|2024-08-09 00:40:00|1074.49|1067.29|1073.74|1066.54|1075.82|1068.62|1071.32|1064.12|852
1723164300000|2024-08-09 00:45:00|1073.76|1066.56|1075.27|1068.07|1075.56|1068.36|1072.36|1065.16|930
1723164600000|2024-08-09 00:50:00|1075.18|1067.98|1070.27|1063.07|1075.41|1068.21|1069.58|1062.38|924
1723164900000|2024-08-09 00:55:00|1070.37|1063.17|1067.45|1060.25|1070.68|1063.48|1063.67|1056.47|959
1723165200000|2024-08-09 01:00:00|1067.47|1060.27|1063.6|1056.4|1068.29|1061.09|1063.55|1056.35|947
1723165500000|2024-08-09 01:05:00|1063.82|1056.62|1066.89|1059.69|1067.33|1060.13|1063.55|1056.35|953
1723165800000|2024-08-09 01:10:00|1066.85|1059.65|1068.89|1061.69|1068.9|1061.7|1065.49|1058.29|927
1723166100000|2024-08-09 01:15:00|1068.84|1061.64|1062.84|1055.64|1069.57|1062.37|1062.84|1055.64|871
1723166400000|2024-08-09 01:20:00|1062.98|1055.78|1063.22|1056.02|1064.46|1057.26|1062.45|1055.25|798
1723166700000|2024-08-09 01:25:00|1063.25|1056.05|1065.05|1057.85|1066.71|1059.51|1063.23|1056.03|828
1723167000000|2024-08-09 01:30:00|1065.04|1057.84|1062.3|1055.1|1065.73|1058.53|1062.1|1054.9|819
1723167300000|2024-08-09 01:35:00|1062.35|1055.15|1065.16|1057.96|1065.61|1058.41|1061.4|1054.2|870
1723167600000|2024-08-09 01:40:00|1065.15|1057.95|1064.19|1056.99|1065.43|1058.23|1063.18|1055.98|834
1723167900000|2024-08-09 01:45:00|1064.2|1057|1062.06|1054.86|1064.82|1057.62|1062.02|1054.82|652
1723168200000|2024-08-09 01:50:00|1062.1|1054.9|1063.12|1055.92|1063.49|1056.29|1061.48|1054.28|771
1723168500000|2024-08-09 01:55:00|1063.08|1055.88|1063.1|1055.9|1063.59|1056.39|1062.42|1055.22|684
1723168800000|2024-08-09 02:00:00|1063.15|1055.95|1062.68|1055.48|1063.73|1056.53|1059.61|1052.41|754
1723169100000|2024-08-09 02:05:00|1062.69|1055.49|1065.55|1058.35|1066.63|1059.43|1062.58|1055.38|739
1723169400000|2024-08-09 02:10:00|1065.57|1058.37|1063.9|1056.7|1065.83|1058.63|1062.92|1055.72|782
1723169700000|2024-08-09 02:15:00|1063.87|1056.67|1065.26|1058.06|1066.35|1059.15|1063.5|1056.3|644
1723170000000|2024-08-09 02:20:00|1065.29|1058.09|1063.4|1056.2|1065.47|1058.27|1063.08|1055.88|783
1723170300000|2024-08-09 02:25:00|1063.27|1056.07|1064.03|1056.83|1064.87|1057.67|1063.23|1056.03|551
1723170600000|2024-08-09 02:30:00|1064.04|1056.84|1063.03|1055.83|1065.36|1058.16|1062.97|1055.77|674
1723170900000|2024-08-09 02:35:00|1063|1055.8|1063.16|1055.96|1064.48|1057.28|1062.18|1054.98|649
1723171200000|2024-08-09 02:40:00|1063.11|1055.91|1064.2|1057|1065.65|1058.45|1062.8|1055.6|630
1723171500000|2024-08-09 02:45:00|1064.24|1057.04|1064.24|1057.04|1064.96|1057.76|1062.9|1055.7|409
1723171800000|2024-08-09 02:50:00|1064.32|1057.12|1060.33|1053.13|1065.18|1057.98|1060.32|1053.12|517
1723172100000|2024-08-09 02:55:00|1060.36|1053.16|1059.04|1051.84|1060.89|1053.69|1058.72|1051.52|514
1723172400000|2024-08-09 03:00:00|1059.1|1051.9|1060.7|1053.5|1061.4|1054.2|1058.54|1051.34|598
1723172700000|2024-08-09 03:05:00|1060.5|1053.3|1061.94|1054.74|1062.79|1055.59|1060.49|1053.29|629
1723173000000|2024-08-09 03:10:00|1061.91|1054.71|1062.05|1054.85|1062.43|1055.23|1060.86|1053.66|684
1723173300000|2024-08-09 03:15:00|1062.02|1054.82|1062.64|1055.44|1063.43|1056.23|1061.11|1053.91|594
1723173600000|2024-08-09 03:20:00|1062.62|1055.42|1062.5|1055.3|1063.47|1056.27|1062.14|1054.94|376
1723173900000|2024-08-09 03:25:00|1062.58|1055.38|1062.33|1055.13|1062.9|1055.7|1061.53|1054.33|351
1723174200000|2024-08-09 03:30:00|1062.24|1055.04|1062.69|1055.49|1064.65|1057.45|1062|1054.8|405
1723174500000|2024-08-09 03:35:00|1062.71|1055.51|1060.51|1053.31|1062.71|1055.51|1059.96|1052.76|656
1723174800000|2024-08-09 03:40:00|1060.53|1053.33|1061.32|1054.12|1061.68|1054.48|1059.95|1052.75|499
1723175100000|2024-08-09 03:45:00|1061.36|1054.16|1063.07|1055.87|1063.9|1056.7|1061.32|1054.12|574
1723175400000|2024-08-09 03:50:00|1063.09|1055.89|1064.22|1057.02|1065.61|1058.41|1062.67|1055.47|572
1723175700000|2024-08-09 03:55:00|1064.21|1057.01|1064.19|1056.99|1065.39|1058.19|1063.87|1056.67|622
1723176000000|2024-08-09 04:00:00|1064.24|1057.04|1061.49|1054.29|1064.25|1057.05|1060.71|1053.51|677
1723176300000|2024-08-09 04:05:00|1061.47|1054.27|1062.41|1055.21|1063.47|1056.27|1060.82|1053.62|615
1723176600000|2024-08-09 04:10:00|1062.39|1055.19|1061.24|1054.04|1064.12|1056.92|1060.86|1053.66|466
1723176900000|2024-08-09 04:15:00|1061.1|1053.9|1061.74|1054.54|1062.44|1055.24|1058.86|1051.66|731
1723177200000|2024-08-09 04:20:00|1061.68|1054.48|1058.67|1051.47|1061.76|1054.56|1058.17|1050.97|591
1723177500000|2024-08-09 04:25:00|1058.34|1051.14|1055.8|1048.6|1058.77|1051.57|1055.6|1048.4|356
1723177800000|2024-08-09 04:30:00|1055.84|1048.64|1058.33|1051.13|1059.22|1052.02|1054.39|1047.19|668
1723178100000|2024-08-09 04:35:00|1058.34|1051.14|1057.52|1050.32|1059.9|1052.7|1057.42|1050.22|522
1723178400000|2024-08-09 04:40:00|1057.53|1050.33|1056.76|1049.56|1057.97|1050.77|1055.21|1048.01|716
1723178700000|2024-08-09 04:45:00|1056.71|1049.51|1054.04|1046.84|1057.88|1050.68|1053.38|1046.18|731
1723179000000|2024-08-09 04:50:00|1054.01|1046.81|1053.47|1046.27|1054.54|1047.34|1051.25|1044.05|629
1723179300000|2024-08-09 04:55:00|1053.46|1046.26|1050.22|1043.02|1054.75|1047.55|1049.89|1042.69|546
1723179600000|2024-08-09 05:00:00|1050.23|1043.03|1046.22|1039.02|1051.46|1044.26|1046.15|1038.95|714
1723179900000|2024-08-09 05:05:00|1046.25|1039.05|1051.62|1044.42|1052.39|1045.19|1046.25|1039.05|887
1723180200000|2024-08-09 05:10:00|1051.63|1044.43|1053.22|1046.02|1054.3|1047.1|1051.56|1044.36|693
1723180500000|2024-08-09 05:15:00|1053.3|1046.1|1056.15|1048.95|1056.42|1049.22|1052.69|1045.49|686
1723180800000|2024-08-09 05:20:00|1056.17|1048.97|1054.97|1047.77|1056.21|1049.01|1054.06|1046.86|620
1723181100000|2024-08-09 05:25:00|1054.98|1047.78|1053.36|1046.16|1054.98|1047.78|1051.57|1044.37|659
1723181400000|2024-08-09 05:30:00|1053.32|1046.12|1055.01|1047.81|1055.95|1048.75|1053.19|1045.99|656
1723181700000|2024-08-09 05:35:00|1054.96|1047.76|1054.69|1047.49|1056.18|1048.98|1054.09|1046.89|714
1723182000000|2024-08-09 05:40:00|1054.71|1047.51|1055.01|1047.81|1055.79|1048.59|1054.17|1046.97|638
1723182300000|2024-08-09 05:45:00|1055|1047.8|1055.22|1048.02|1055.74|1048.54|1053.73|1046.53|613
1723182600000|2024-08-09 05:50:00|1055.29|1048.09|1054.23|1047.03|1055.65|1048.45|1053.3|1046.1|568
1723182900000|2024-08-09 05:55:00|1054.16|1046.96|1056.29|1049.09|1056.35|1049.15|1053.87|1046.67|513
1723183200000|2024-08-09 06:00:00|1056.24|1049.04|1056.39|1049.19|1058.99|1051.79|1054.03|1046.83|706
1723183500000|2024-08-09 06:05:00|1056.37|1049.17|1055.33|1048.13|1057.87|1050.67|1054.93|1047.73|783
1723183800000|2024-08-09 06:10:00|1055.09|1047.89|1056.89|1049.69|1057.48|1050.28|1054.98|1047.78|616
1723184100000|2024-08-09 06:15:00|1056.91|1049.71|1057.22|1050.02|1057.92|1050.72|1055.85|1048.65|766
1723184400000|2024-08-09 06:20:00|1057.23|1050.03|1057.14|1049.94|1058.21|1051.01|1055.9|1048.7|568
1723184700000|2024-08-09 06:25:00|1057.09|1049.89|1055.38|1048.18|1057.14|1049.94|1054.68|1047.48|536
1723185000000|2024-08-09 06:30:00|1055.4|1048.2|1058.36|1051.16|1058.57|1051.37|1055.4|1048.2|668
1723185300000|2024-08-09 06:35:00|1058.41|1051.21|1061.21|1054.01|1061.43|1054.23|1058.05|1050.85|773
1723185600000|2024-08-09 06:40:00|1061.23|1054.03|1062.2|1055|1062.46|1055.26|1059.2|1052|718
1723185900000|2024-08-09 06:45:00|1062.17|1054.97|1059.37|1052.17|1062.21|1055.01|1057.99|1050.79|774
1723186200000|2024-08-09 06:50:00|1059.27|1052.07|1057.46|1050.26|1059.32|1052.12|1057.14|1049.94|662
1723186500000|2024-08-09 06:55:00|1057.5|1050.3|1058.16|1050.96|1058.55|1051.35|1057.34|1050.14|550
1723186800000|2024-08-09 07:00:00|1058|1050.8|1058.41|1051.21|1059.45|1052.25|1056.19|1048.99|762
1723187100000|2024-08-09 07:05:00|1058.53|1051.33|1060.77|1053.57|1061.36|1054.16|1058.21|1051.01|668
1723187400000|2024-08-09 07:10:00|1060.78|1053.58|1062.63|1055.43|1063.45|1056.25|1060.6|1053.4|619
1723187700000|2024-08-09 07:15:00|1062.61|1055.41|1065.59|1058.39|1065.7|1058.5|1062.35|1055.15|564
1723188000000|2024-08-09 07:20:00|1065.58|1058.38|1063.36|1056.16|1065.68|1058.48|1062.87|1055.67|499
1723188300000|2024-08-09 07:25:00|1063.28|1056.08|1064.3|1057.1|1064.41|1057.21|1062.03|1054.83|529
1723188600000|2024-08-09 07:30:00|1064.33|1057.13|1062.45|1055.25|1064.41|1057.21|1061.89|1054.69|731
1723188900000|2024-08-09 07:35:00|1062.49|1055.29|1059.63|1052.43|1062.55|1055.35|1059.2|1052|844
1723189200000|2024-08-09 07:40:00|1059.57|1052.37|1059.39|1052.19|1060.42|1053.22|1058.4|1051.2|683
1723189500000|2024-08-09 07:45:00|1059.44|1052.24|1059.7|1052.5|1060.73|1053.53|1058.34|1051.14|694
1723189800000|2024-08-09 07:50:00|1059.75|1052.55|1057.33|1050.13|1059.75|1052.55|1057.26|1050.06|751
1723190100000|2024-08-09 07:55:00|1057.13|1049.93|1059.61|1052.41|1060.56|1053.36|1056.59|1049.39|687
1723190400000|2024-08-09 08:00:00|1059.64|1052.44|1060.27|1053.07|1061.12|1053.92|1058.98|1051.78|635
1723190700000|2024-08-09 08:05:00|1060.35|1053.15|1057.28|1050.08|1060.58|1053.38|1056.16|1048.96|719
1723191000000|2024-08-09 08:10:00|1057.31|1050.11|1056.23|1049.03|1057.56|1050.36|1054.98|1047.78|684
1723191300000|2024-08-09 08:15:00|1056.21|1049.01|1058.15|1050.95|1058.59|1051.39|1054.31|1047.11|843
1723191600000|2024-08-09 08:20:00|1058.14|1050.94|1058.8|1051.6|1059.52|1052.32|1057.89|1050.69|781
1723191900000|2024-08-09 08:25:00|1058.83|1051.63|1059.47|1052.27|1059.79|1052.59|1057.89|1050.69|719
1723192200000|2024-08-09 08:30:00|1059.55|1052.35|1061.25|1054.05|1062.24|1055.04|1059.43|1052.23|652
1723192500000|2024-08-09 08:35:00|1061.06|1053.86|1061.29|1054.09|1062.4|1055.2|1060.49|1053.29|586
1723192800000|2024-08-09 08:40:00|1061.28|1054.08|1061.53|1054.33|1062.08|1054.88|1060.2|1053|405
1723193100000|2024-08-09 08:45:00|1061.56|1054.36|1063.54|1056.34|1064.43|1057.23|1061.56|1054.36|553
1723193400000|2024-08-09 08:50:00|1063.53|1056.33|1063.06|1055.86|1064.35|1057.15|1063.01|1055.81|286
1723193700000|2024-08-09 08:55:00|1063.07|1055.87|1062.51|1055.31|1064.03|1056.83|1062.37|1055.17|462
1723194000000|2024-08-09 09:00:00|1062.49|1055.29|1063.1|1055.9|1063.55|1056.35|1062.22|1055.02|416
1723194300000|2024-08-09 09:05:00|1063.05|1055.85|1064.29|1057.09|1065.08|1057.88|1063.02|1055.82|596
1723194600000|2024-08-09 09:10:00|1064.31|1057.11|1061.17|1053.97|1064.63|1057.43|1060.96|1053.76|571
1723194900000|2024-08-09 09:15:00|1061.16|1053.96|1062.29|1055.09|1063.16|1055.96|1060.5|1053.3|632
1723195200000|2024-08-09 09:20:00|1062.35|1055.15|1059.38|1052.18|1062.35|1055.15|1058.4|1051.2|714
1723195500000|2024-08-09 09:25:00|1059.33|1052.13|1059.53|1052.33|1063.01|1055.81|1059.24|1052.04|841
1723195800000|2024-08-09 09:30:00|1059.55|1052.35|1056.88|1049.68|1060.21|1053.01|1056.88|1049.68|796
1723196100000|2024-08-09 09:35:00|1056.85|1049.65|1054.9|1047.7|1058.28|1051.08|1054.56|1047.36|778
1723196400000|2024-08-09 09:40:00|1054.88|1047.68|1054.33|1047.13|1055.41|1048.21|1053.63|1046.43|738
1723196700000|2024-08-09 09:45:00|1054.36|1047.16|1056.5|1049.3|1057.62|1050.42|1054.36|1047.16|700
1723197000000|2024-08-09 09:50:00|1056.44|1049.24|1057.41|1050.21|1058.44|1051.24|1056.1|1048.9|747
1723197300000|2024-08-09 09:55:00|1057.42|1050.22|1055.54|1048.34|1057.62|1050.42|1054.03|1046.83|700
1723197600000|2024-08-09 10:00:00|1055.51|1048.31|1053.66|1046.46|1055.91|1048.71|1052.27|1045.07|811
1723197900000|2024-08-09 10:05:00|1053.63|1046.43|1054.62|1047.42|1054.86|1047.66|1053.29|1046.09|825
1723198200000|2024-08-09 10:10:00|1054.61|1047.41|1055.56|1048.36|1055.71|1048.51|1054.34|1047.14|630
1723198500000|2024-08-09 10:15:00|1055.55|1048.35|1054.72|1047.52|1057.82|1050.62|1054.45|1047.25|694
1723198800000|2024-08-09 10:20:00|1054.63|1047.43|1047.01|1039.81|1054.77|1047.57|1043.07|1035.87|961
1723199100000|2024-08-09 10:25:00|1047.2|1040|1051.67|1044.47|1051.67|1044.47|1047.14|1039.94|986
1723199400000|2024-08-09 10:30:00|1051.52|1044.32|1050.39|1043.19|1053.01|1045.81|1048.51|1041.31|1008
1723199700000|2024-08-09 10:35:00|1050.41|1043.21|1047.57|1040.37|1050.44|1043.24|1045.57|1038.37|933
1723200000000|2024-08-09 10:40:00|1047.54|1040.34|1044.51|1037.31|1047.89|1040.69|1043.34|1036.14|901
1723200300000|2024-08-09 10:45:00|1044.5|1037.3|1045.17|1037.97|1047.01|1039.81|1043.51|1036.31|939
1723200600000|2024-08-09 10:50:00|1045.14|1037.94|1047.5|1040.3|1047.54|1040.34|1044.92|1037.72|812
1723200900000|2024-08-09 10:55:00|1047.45|1040.25|1048.54|1041.34|1049.79|1042.59|1047.26|1040.06|672
1723201200000|2024-08-09 11:00:00|1048.53|1041.33|1048.93|1041.73|1050.39|1043.19|1047.3|1040.1|753
1723201500000|2024-08-09 11:05:00|1048.95|1041.75|1046.62|1039.42|1049.22|1042.02|1046.49|1039.29|623
1723201800000|2024-08-09 11:10:00|1046.6|1039.4|1044.55|1037.35|1047.19|1039.99|1044.55|1037.35|589
1723202100000|2024-08-09 11:15:00|1044.45|1037.25|1045.42|1038.22|1046.92|1039.72|1043.98|1036.78|754
1723202400000|2024-08-09 11:20:00|1045.37|1038.17|1047.29|1040.09|1048.34|1041.14|1044.34|1037.14|787
1723202700000|2024-08-09 11:25:00|1047.17|1039.97|1042.42|1035.22|1047.38|1040.18|1042.15|1034.95|786
1723203000000|2024-08-09 11:30:00|1042.44|1035.24|1042.37|1035.17|1043.57|1036.37|1040.65|1033.45|791
1723203300000|2024-08-09 11:35:00|1042.33|1035.13|1045.33|1038.13|1045.71|1038.51|1042.28|1035.08|831
1723203600000|2024-08-09 11:40:00|1045.31|1038.11|1044.88|1037.68|1046.72|1039.52|1044.58|1037.38|794
1723203900000|2024-08-09 11:45:00|1044.92|1037.72|1045.71|1038.51|1047.78|1040.58|1044.92|1037.72|817
1723204200000|2024-08-09 11:50:00|1045.73|1038.53|1046.64|1039.44|1047.61|1040.41|1045.42|1038.22|751
1723204500000|2024-08-09 11:55:00|1046.6|1039.4|1047.41|1040.21|1048.97|1041.77|1046.39|1039.19|658
1723204800000|2024-08-09 12:00:00|1047.44|1040.24|1045.3|1038.1|1047.75|1040.55|1045.22|1038.02|614
1723205100000|2024-08-09 12:05:00|1045.22|1038.02|1045.86|1038.66|1047.52|1040.32|1044.4|1037.2|626
1723205400000|2024-08-09 12:10:00|1045.9|1038.7|1045.11|1037.91|1047.39|1040.19|1043.95|1036.75|706
1723205700000|2024-08-09 12:15:00|1045.01|1037.81|1048.63|1041.43|1049.53|1042.33|1044.9|1037.7|819
1723206000000|2024-08-09 12:20:00|1048.59|1041.39|1043.25|1036.05|1048.64|1041.44|1042.05|1034.85|822
1723206300000|2024-08-09 12:25:00|1043.24|1036.04|1042.23|1035.03|1044.23|1037.03|1041.42|1034.22|849
1723206600000|2024-08-09 12:30:00|1042.41|1035.21|1041.23|1034.03|1043.17|1035.97|1040.07|1032.87|870
1723206900000|2024-08-09 12:35:00|1041.09|1033.89|1041.23|1034.03|1042.85|1035.65|1038.26|1031.06|876
1723207200000|2024-08-09 12:40:00|1041.3|1034.1|1040.35|1033.15|1042.5|1035.3|1039.32|1032.12|926
1723207500000|2024-08-09 12:45:00|1040.48|1033.28|1040.37|1033.17|1042.37|1035.17|1040.12|1032.92|894
1723207800000|2024-08-09 12:50:00|1040.39|1033.19|1040.42|1033.22|1041.78|1034.58|1037.4|1030.2|917
1723208100000|2024-08-09 12:55:00|1040.39|1033.19|1042.5|1035.3|1043.9|1036.7|1040.37|1033.17|594
1723208400000|2024-08-09 13:00:00|1042.45|1035.25|1043.5|1036.3|1043.91|1036.71|1041.29|1034.09|751
1723208700000|2024-08-09 13:05:00|1043.44|1036.24|1047.19|1039.99|1047.27|1040.07|1043.32|1036.12|681
1723209000000|2024-08-09 13:10:00|1047.16|1039.96|1041.46|1034.26|1047.16|1039.96|1040.27|1033.07|756
1723209300000|2024-08-09 13:15:00|1041.39|1034.19|1041.17|1033.97|1041.62|1034.42|1037.84|1030.64|847
1723209600000|2024-08-09 13:20:00|1041.25|1034.05|1039.34|1032.14|1041.34|1034.14|1038.46|1031.26|912
1723209900000|2024-08-09 13:25:00|1039.26|1032.06|1044.39|1037.19|1044.4|1037.2|1039.26|1032.06|824
1723210200000|2024-08-09 13:30:00|1044.34|1037.14|1039.14|1031.94|1045.79|1038.59|1038.57|1031.37|1044
1723210500000|2024-08-09 13:35:00|1039.19|1031.99|1033.4|1026.2|1039.35|1032.15|1029.1|1021.9|1060
1723210800000|2024-08-09 13:40:00|1033.32|1026.12|1030.37|1023.17|1035.42|1028.22|1030.04|1022.84|1032
1723211100000|2024-08-09 13:45:00|1030.36|1023.16|1034.16|1026.96|1034.16|1026.96|1029.39|1022.19|1065
1723211400000|2024-08-09 13:50:00|1034.21|1027.01|1037.82|1030.62|1039.66|1032.46|1033.46|1026.26|1011
1723211700000|2024-08-09 13:55:00|1037.78|1030.58|1041.75|1034.55|1042.42|1035.22|1037.78|1030.58|868
1723212000000|2024-08-09 14:00:00|1041.81|1034.61|1054.66|1047.46|1055.22|1048.02|1041.4|1034.2|912
1723212300000|2024-08-09 14:05:00|1054.51|1047.31|1044.43|1037.23|1056.11|1048.91|1041.85|1034.65|1053
1723212600000|2024-08-09 14:10:00|1044.53|1037.33|1048.51|1041.31|1051.98|1044.78|1044.53|1037.33|1076
1723212900000|2024-08-09 14:15:00|1048.47|1041.27|1042.38|1035.18|1048.52|1041.32|1041.3|1034.1|1046
1723213200000|2024-08-09 14:20:00|1042.48|1035.28|1040.5|1033.3|1045.12|1037.92|1039.13|1031.93|1048
1723213500000|2024-08-09 14:25:00|1040.44|1033.24|1034.99|1027.79|1041.67|1034.47|1034.48|1027.28|950
1723213800000|2024-08-09 14:30:00|1035|1027.8|1027.29|1020.09|1036.37|1029.17|1024.39|1017.19|1060
1723214100000|2024-08-09 14:35:00|1027.31|1020.11|1024.11|1016.91|1027.39|1020.19|1021.2|1014|1073
1723214400000|2024-08-09 14:40:00|1024.1|1016.9|1026.2|1019|1027.33|1020.13|1023.24|1016.04|1086
1723214700000|2024-08-09 14:45:00|1025.93|1018.73|1033.57|1026.37|1035|1027.8|1025.69|1018.49|1015
1723215000000|2024-08-09 14:50:00|1033.66|1026.46|1037.35|1030.15|1039.44|1032.24|1031.9|1024.7|1015
1723215300000|2024-08-09 14:55:00|1037.34|1030.14|1036.52|1029.32|1039.46|1032.26|1035.42|1028.22|920
1723215600000|2024-08-09 15:00:00|1036.5|1029.3|1039.33|1032.13|1039.38|1032.18|1035.34|1028.14|997
1723215900000|2024-08-09 15:05:00|1039.37|1032.17|1034.3|1027.1|1039.37|1032.17|1033.07|1025.87|996
1723216200000|2024-08-09 15:10:00|1034.23|1027.03|1031.41|1024.21|1034.44|1027.24|1029.51|1022.31|969
1723216500000|2024-08-09 15:15:00|1031.39|1024.19|1032.71|1025.51|1035.82|1028.62|1031.39|1024.19|1029
1723216800000|2024-08-09 15:20:00|1032.82|1025.62|1031.34|1024.14|1033.53|1026.33|1029.3|1022.1|894
1723217100000|2024-08-09 15:25:00|1031.37|1024.17|1028.79|1021.59|1032.3|1025.1|1028.25|1021.05|867
1723217400000|2024-08-09 15:30:00|1028.77|1021.57|1031.09|1023.89|1031.24|1024.04|1028.57|1021.37|836
1723217700000|2024-08-09 15:35:00|1031.18|1023.98|1024.42|1017.22|1031.2|1024|1022.31|1015.11|921
1723218000000|2024-08-09 15:40:00|1024.34|1017.14|1024.46|1017.26|1026.61|1019.41|1022.86|1015.66|942
1723218300000|2024-08-09 15:45:00|1024.48|1017.28|1022.21|1015.01|1025.32|1018.12|1021.69|1014.49|951
1723218600000|2024-08-09 15:50:00|1021.94|1014.74|1022.31|1015.11|1023.41|1016.21|1020.55|1013.35|863
1723218900000|2024-08-09 15:55:00|1022.32|1015.12|1021.59|1014.39|1022.89|1015.69|1020.3|1013.1|778
1723219200000|2024-08-09 16:00:00|1021.44|1014.24|1021.64|1014.44|1024.11|1016.91|1019.46|1012.26|855
1723219500000|2024-08-09 16:05:00|1021.73|1014.53|1024.5|1017.3|1025.61|1018.41|1021.72|1014.52|985
1723219800000|2024-08-09 16:10:00|1024.46|1017.26|1028.39|1021.19|1028.43|1021.23|1024.19|1016.99|874
1723220100000|2024-08-09 16:15:00|1028.38|1021.18|1030.47|1023.27|1031.03|1023.83|1028|1020.8|798
1723220400000|2024-08-09 16:20:00|1030.41|1023.21|1027.66|1020.46|1034.14|1026.94|1027.32|1020.12|879
1723220700000|2024-08-09 16:25:00|1027.69|1020.49|1032.43|1025.23|1033.52|1026.32|1027.66|1020.46|889
1723221000000|2024-08-09 16:30:00|1032.4|1025.2|1035.11|1027.91|1037.2|1030|1032.29|1025.09|822
1723221300000|2024-08-09 16:35:00|1035.08|1027.88|1036.42|1029.22|1038.36|1031.16|1033.23|1026.03|934
1723221600000|2024-08-09 16:40:00|1036.4|1029.2|1034.26|1027.06|1036.69|1029.49|1033.79|1026.59|840
1723221900000|2024-08-09 16:45:00|1034.28|1027.08|1034.82|1027.62|1035.05|1027.85|1031.14|1023.94|872
1723222200000|2024-08-09 16:50:00|1034.95|1027.75|1033.27|1026.07|1035.77|1028.57|1032.84|1025.64|917
1723222500000|2024-08-09 16:55:00|1033.3|1026.1|1034.31|1027.11|1034.53|1027.33|1033.01|1025.81|842
1723222800000|2024-08-09 17:00:00|1034.33|1027.13|1032.96|1025.76|1034.4|1027.2|1032.09|1024.89|843
1723223100000|2024-08-09 17:05:00|1032.95|1025.75|1033.31|1026.11|1033.76|1026.56|1031.34|1024.14|756
1723223400000|2024-08-09 17:10:00|1033.32|1026.12|1035.73|1028.53|1035.96|1028.76|1033.32|1026.12|677
1723223700000|2024-08-09 17:15:00|1035.71|1028.51|1038.38|1031.18|1040.3|1033.1|1035.67|1028.47|640
1723224000000|2024-08-09 17:20:00|1038.35|1031.15|1037.28|1030.08|1038.67|1031.47|1036.48|1029.28|833
1723224300000|2024-08-09 17:25:00|1037.3|1030.1|1037.5|1030.3|1038.78|1031.58|1035.95|1028.75|662
1723224600000|2024-08-09 17:30:00|1037.53|1030.33|1040.9|1033.7|1042.59|1035.39|1037.53|1030.33|694
1723224900000|2024-08-09 17:35:00|1040.86|1033.66|1041.45|1034.25|1042.5|1035.3|1040.34|1033.14|656
1723225200000|2024-08-09 17:40:00|1041.46|1034.26|1040.54|1033.34|1041.51|1034.31|1039.23|1032.03|718
1723225500000|2024-08-09 17:45:00|1040.56|1033.36|1040.41|1033.21|1041.91|1034.71|1039.15|1031.95|682
1723225800000|2024-08-09 17:50:00|1040.34|1033.14|1038.59|1031.39|1042.21|1035.01|1037.5|1030.3|634
1723226100000|2024-08-09 17:55:00|1038.96|1031.76|1039.41|1032.21|1040.82|1033.62|1038.33|1031.13|704
1723226400000|2024-08-09 18:00:00|1039.46|1032.26|1042.32|1035.12|1043.1|1035.9|1039.33|1032.13|796
1723226700000|2024-08-09 18:05:00|1042.24|1035.04|1042.55|1035.35|1043.1|1035.9|1041.14|1033.94|680
1723227000000|2024-08-09 18:10:00|1042.6|1035.4|1040.21|1033.01|1042.6|1035.4|1037.53|1030.33|667
1723227300000|2024-08-09 18:15:00|1040.14|1032.94|1039.35|1032.15|1041.49|1034.29|1038.61|1031.41|651
1723227600000|2024-08-09 18:20:00|1039.21|1032.01|1036.58|1029.38|1039.76|1032.56|1036.4|1029.2|691
1723227900000|2024-08-09 18:25:00|1036.55|1029.35|1042.04|1034.84|1042.28|1035.08|1036.5|1029.3|767
1723228200000|2024-08-09 18:30:00|1042.06|1034.86|1041.46|1034.26|1042.45|1035.25|1041.04|1033.84|613
1723228500000|2024-08-09 18:35:00|1041.47|1034.27|1042.48|1035.28|1043.43|1036.23|1039.41|1032.21|759
1723228800000|2024-08-09 18:40:00|1042.45|1035.25|1042.64|1035.44|1043.36|1036.16|1041.85|1034.65|697
1723229100000|2024-08-09 18:45:00|1042.62|1035.42|1043.06|1035.86|1044.26|1037.06|1042.12|1034.92|522
1723229400000|2024-08-09 18:50:00|1043.05|1035.85|1042.4|1035.2|1044.6|1037.4|1042.28|1035.08|555
1723229700000|2024-08-09 18:55:00|1042.62|1035.42|1044.22|1037.02|1044.29|1037.09|1041.8|1034.6|474
1723230000000|2024-08-09 19:00:00|1044.24|1037.04|1043.31|1036.11|1044.79|1037.59|1041.98|1034.78|584
1723230300000|2024-08-09 19:05:00|1043.24|1036.04|1041.48|1034.28|1043.33|1036.13|1039.95|1032.75|781
1723230600000|2024-08-09 19:10:00|1041.47|1034.27|1043.39|1036.19|1043.8|1036.6|1040.52|1033.32|687
1723230900000|2024-08-09 19:15:00|1043.38|1036.18|1046.36|1039.16|1047.05|1039.85|1043.25|1036.05|657
1723231200000|2024-08-09 19:20:00|1046.38|1039.18|1044.34|1037.14|1046.43|1039.23|1043.29|1036.09|721
1723231500000|2024-08-09 19:25:00|1044.35|1037.15|1045.33|1038.13|1046.47|1039.27|1044.2|1037|785
1723231800000|2024-08-09 19:30:00|1045.46|1038.26|1045.93|1038.73|1046.59|1039.39|1044.61|1037.41|726
1723232100000|2024-08-09 19:35:00|1045.76|1038.56|1049.31|1042.11|1049.57|1042.37|1045.73|1038.53|560
1723232400000|2024-08-09 19:40:00|1049.43|1042.23|1046.7|1039.5|1050.24|1043.04|1045.49|1038.29|592
1723232700000|2024-08-09 19:45:00|1046.9|1039.7|1048.39|1041.19|1049.05|1041.85|1046.36|1039.16|842
1723233000000|2024-08-09 19:50:00|1048.34|1041.14|1046.67|1039.47|1048.61|1041.41|1046.32|1039.12|806
1723233300000|2024-08-09 19:55:00|1046.61|1039.41|1047.74|1040.54|1049.29|1042.09|1046.07|1038.87|778
1723233600000|2024-08-09 20:00:00|1047.71|1040.51|1046.68|1039.48|1049.16|1041.96|1046.42|1039.22|609
1723233900000|2024-08-09 20:05:00|1046.71|1039.51|1047.83|1040.63|1047.84|1040.64|1045.43|1038.23|603
1723234200000|2024-08-09 20:10:00|1047.84|1040.64|1049.44|1042.24|1049.72|1042.52|1047.63|1040.43|527
1723234500000|2024-08-09 20:15:00|1049.43|1042.23|1050.25|1043.05|1053.76|1046.56|1049.18|1041.98|699
1723234800000|2024-08-09 20:20:00|1050.24|1043.04|1047.33|1040.13|1050.58|1043.38|1046.57|1039.37|631
1723235100000|2024-08-09 20:25:00|1047.31|1040.11|1047.22|1040.02|1049.01|1041.81|1047.06|1039.86|687
1723235400000|2024-08-09 20:30:00|1047.2|1040|1050.75|1043.55|1051.97|1044.77|1047.19|1039.99|667
1723235700000|2024-08-09 20:35:00|1050.73|1043.53|1047.39|1040.19|1050.73|1043.53|1047.34|1040.14|645
1723236000000|2024-08-09 20:40:00|1047.4|1040.2|1046.85|1039.65|1048.69|1041.49|1046.39|1039.19|601
1723236300000|2024-08-09 20:45:00|1046.81|1039.61|1046.87|1039.67|1047.92|1040.72|1046.4|1039.2|654
1723236600000|2024-08-09 20:50:00|1046.51|1039.31|1049.95|1042.75|1050.4|1043.2|1046.45|1039.25|588
1723236900000|2024-08-09 20:55:00|1049.94|1042.74|1048.88|1041.68|1051.92|1044.72|1048.41|1041.21|593
1723273200000|2024-08-10 07:00:00|1065.23|1058.03|1065.69|1058.49|1067.26|1060.06|1065.19|1057.99|455
1723273500000|2024-08-10 07:05:00|1065.73|1058.53|1065.27|1058.07|1067.2|1060|1065.19|1057.99|431
1723273800000|2024-08-10 07:10:00|1065.3|1058.1|1067.19|1059.99|1067.23|1060.03|1064.45|1057.25|504
1723274100000|2024-08-10 07:15:00|1067.17|1059.97|1067.29|1060.09|1068.18|1060.98|1065.37|1058.17|662
1723274400000|2024-08-10 07:20:00|1067.3|1060.1|1068.31|1061.11|1070.54|1063.34|1067.17|1059.97|600
1723274700000|2024-08-10 07:25:00|1068.3|1061.1|1065.87|1058.67|1068.43|1061.23|1065.55|1058.35|526
1723275000000|2024-08-10 07:30:00|1065.83|1058.63|1065.07|1057.87|1066.64|1059.44|1064.02|1056.82|650
1723275300000|2024-08-10 07:35:00|1065.08|1057.88|1067.34|1060.14|1067.39|1060.19|1064.62|1057.42|611
1723275600000|2024-08-10 07:40:00|1067.32|1060.12|1065.5|1058.3|1067.4|1060.2|1065.35|1058.15|560
1723275900000|2024-08-10 07:45:00|1065.48|1058.28|1067.41|1060.21|1068.01|1060.81|1065.01|1057.81|603
1723276200000|2024-08-10 07:50:00|1067.4|1060.2|1067.06|1059.86|1067.81|1060.61|1066.14|1058.94|577
1723276500000|2024-08-10 07:55:00|1067.05|1059.85|1067.17|1059.97|1067.8|1060.6|1066.94|1059.74|522
1723276800000|2024-08-10 08:00:00|1067.19|1059.99|1067.09|1059.89|1069.18|1061.98|1066.28|1059.08|640
1723277100000|2024-08-10 08:05:00|1067.08|1059.88|1066.11|1058.91|1068.17|1060.97|1065.14|1057.94|709
1723277400000|2024-08-10 08:10:00|1066.09|1058.89|1065.75|1058.55|1066.29|1059.09|1065.16|1057.96|652
1723277700000|2024-08-10 08:15:00|1065.76|1058.56|1064.36|1057.16|1065.77|1058.57|1063.15|1055.95|645
1723278000000|2024-08-10 08:20:00|1064.32|1057.12|1063.32|1056.12|1065.18|1057.98|1063.24|1056.04|607
1723278300000|2024-08-10 08:25:00|1063.26|1056.06|1064.68|1057.48|1064.68|1057.48|1063.08|1055.88|476
1723278600000|2024-08-10 08:30:00|1064.67|1057.47|1063.34|1056.14|1065.39|1058.19|1063.1|1055.9|530
1723278900000|2024-08-10 08:35:00|1063.29|1056.09|1061.8|1054.6|1063.35|1056.15|1061.08|1053.88|556
1723279200000|2024-08-10 08:40:00|1061.79|1054.59|1061.39|1054.19|1061.84|1054.64|1060.84|1053.64|224
1722879000000|2024-08-05 17:30:00|952.56|945.36|955.74|948.54|957.85|950.65|952.54|945.34|1018
1722879300000|2024-08-05 17:35:00|955.88|948.68|953.42|946.22|956.69|949.49|951.34|944.14|1038
1722879600000|2024-08-05 17:40:00|953.44|946.24|959.39|952.19|960.8|953.6|953.44|946.24|975
1722879900000|2024-08-05 17:45:00|959.37|952.17|963.23|956.03|965.39|958.19|955.55|948.35|990
1722880200000|2024-08-05 17:50:00|963.26|956.06|962.86|955.66|964.47|957.27|959.33|952.13|1010
1722880500000|2024-08-05 17:55:00|963.02|955.82|957.15|949.95|963.41|956.21|955.86|948.66|976
1722880800000|2024-08-05 18:00:00|957.04|949.84|957.52|950.32|957.83|950.63|954.47|947.27|1024
1722881100000|2024-08-05 18:05:00|957.59|950.39|953.57|946.37|958.75|951.55|953.25|946.05|969
1722881400000|2024-08-05 18:10:00|953.64|946.44|950.41|943.21|953.77|946.57|949.62|942.42|986
1722881700000|2024-08-05 18:15:00|950.21|943.01|944.74|937.54|952.42|945.22|943.55|936.35|1002
1722882000000|2024-08-05 18:20:00|944.75|937.55|938.45|931.25|945.63|938.43|938.21|931.01|962
1722882300000|2024-08-05 18:25:00|938.46|931.26|938.84|931.64|942.43|935.23|936.3|929.1|962
1722882600000|2024-08-05 18:30:00|938.67|931.47|942.87|935.67|944.02|936.82|938.67|931.47|1036
1722882900000|2024-08-05 18:35:00|942.73|935.53|939.4|932.2|946.59|939.39|939.34|932.14|992
1722883200000|2024-08-05 18:40:00|939.5|932.3|936.42|929.22|940.82|933.62|935.92|928.72|1027
1722883500000|2024-08-05 18:45:00|936.32|929.12|933.65|926.45|939.56|932.36|932.9|925.7|1052
1722883800000|2024-08-05 18:50:00|933.62|926.42|928.83|921.63|935.13|927.93|927.77|920.57|964
1722884100000|2024-08-05 18:55:00|928.69|921.49|921.82|914.62|929.61|922.41|921.64|914.44|924
1722884400000|2024-08-05 19:00:00|921.75|914.55|928.96|921.76|933.99|926.79|921.63|914.43|1087
1722884700000|2024-08-05 19:05:00|929.01|921.81|930.65|923.45|932.91|925.71|927.39|920.19|1046
1722885000000|2024-08-05 19:10:00|930.51|923.31|928.3|921.1|933.07|925.87|926.63|919.43|918
1722885300000|2024-08-05 19:15:00|928.28|921.08|926.18|918.98|932.01|924.81|921.38|914.18|1091
1722885600000|2024-08-05 19:20:00|926.14|918.94|937.29|930.09|937.75|930.55|923.74|916.54|1032
1722885900000|2024-08-05 19:25:00|937.26|930.06|935.49|928.29|942.42|935.22|934.21|927.01|1062
1722886200000|2024-08-05 19:30:00|935.52|928.32|937.82|930.62|941.21|934.01|933.63|926.43|1070
1722886500000|2024-08-05 19:35:00|937.81|930.61|935.32|928.12|938.07|930.87|932.81|925.61|1044
1722886800000|2024-08-05 19:40:00|935.37|928.17|927.53|920.33|936.13|928.93|927.23|920.03|982
1722887100000|2024-08-05 19:45:00|927.5|920.3|925.88|918.68|931.85|924.65|925.7|918.5|997
1722887400000|2024-08-05 19:50:00|925.97|918.77|926.47|919.27|928.56|921.36|923.36|916.16|1087
1722887700000|2024-08-05 19:55:00|926.54|919.34|935.17|927.97|937.79|930.59|926.23|919.03|1070
1722888000000|2024-08-05 20:00:00|935.33|928.13|940.73|933.53|941.49|934.29|935.33|928.13|1029
1722888300000|2024-08-05 20:05:00|940.71|933.51|951.66|944.46|952.81|945.61|940.32|933.12|1022
1722888600000|2024-08-05 20:10:00|951.68|944.48|945.13|937.93|952.25|945.05|944.81|937.61|1045
1722888900000|2024-08-05 20:15:00|945.21|938.01|941.74|934.54|946.5|939.3|941.23|934.03|969
1722889200000|2024-08-05 20:20:00|941.8|934.6|947.77|940.57|949.27|942.07|940.55|933.35|977
1722889500000|2024-08-05 20:25:00|947.81|940.61|948.66|941.46|948.94|941.74|945.27|938.07|939
1722889800000|2024-08-05 20:30:00|948.74|941.54|949.47|942.27|953.86|946.66|946.07|938.87|962
1722890100000|2024-08-05 20:35:00|949.46|942.26|943.58|936.38|950.02|942.82|942.47|935.27|958
1722890400000|2024-08-05 20:40:00|943.47|936.27|949.14|941.94|954.2|947|943.1|935.9|998
1722890700000|2024-08-05 20:45:00|949.15|941.95|945.32|938.12|952.04|944.84|945.2|938|966
1722891000000|2024-08-05 20:50:00|945.23|938.03|942.71|935.51|946.36|939.16|942.5|935.3|893
1722891300000|2024-08-05 20:55:00|942.99|935.79|952.92|945.72|952.92|945.72|942.58|935.38|914
1722891600000|2024-08-05 21:00:00|952.89|945.69|952.33|945.13|961.07|953.87|950.15|942.95|1017
1722891900000|2024-08-05 21:05:00|952.32|945.12|950.12|942.92|954.75|947.55|943.92|936.72|1050
1722892200000|2024-08-05 21:10:00|950.29|943.09|958.8|951.6|958.98|951.78|949.78|942.58|1021
1722892500000|2024-08-05 21:15:00|958.78|951.58|966.52|959.32|968.82|961.62|956.77|949.57|1035
1722892800000|2024-08-05 21:20:00|966.53|959.33|959.53|952.33|967.92|960.72|957.26|950.06|813
1722893100000|2024-08-05 21:25:00|959.52|952.32|956.36|949.16|961.01|953.81|956.34|949.14|669
1722893400000|2024-08-05 21:30:00|956.33|949.13|958.76|951.56|961.64|954.44|955.62|948.42|649
1722893700000|2024-08-05 21:35:00|958.77|951.57|956.97|949.77|961|953.8|956.84|949.64|541
1722894000000|2024-08-05 21:40:00|956.94|949.74|955.87|948.67|957.93|950.73|954.29|947.09|504
1722894300000|2024-08-05 21:45:00|955.86|948.66|951.85|944.65|955.86|948.66|951.61|944.41|362
1722894600000|2024-08-05 21:50:00|951.72|944.52|951.56|944.36|954.08|946.88|951.3|944.1|519
1722894900000|2024-08-05 21:55:00|951.57|944.37|953.54|946.34|956.48|949.28|951.56|944.36|500
1722895200000|2024-08-05 22:00:00|953.83|946.63|960.02|952.82|960.92|953.72|953.26|946.06|810
1722895500000|2024-08-05 22:05:00|960.03|952.83|962.28|955.08|965.44|958.24|959.12|951.92|875
1722895800000|2024-08-05 22:10:00|962.33|955.13|956.73|949.53|963.27|956.07|952.76|945.56|936
1722896100000|2024-08-05 22:15:00|956.68|949.48|960.4|953.2|962.99|955.79|956.51|949.31|898
1722896400000|2024-08-05 22:20:00|960.58|953.38|967.5|960.3|967.97|960.77|960.17|952.97|777
1722896700000|2024-08-05 22:25:00|967.58|960.38|970.41|963.21|971.09|963.89|965.24|958.04|836
1722897000000|2024-08-05 22:30:00|970.35|963.15|967.27|960.07|970.86|963.66|966.25|959.05|915
1722897300000|2024-08-05 22:35:00|967.28|960.08|969.28|962.08|969.97|962.77|966.12|958.92|870
1722897600000|2024-08-05 22:40:00|969.3|962.1|965.43|958.23|970.08|962.88|964.86|957.66|693
1722897900000|2024-08-05 22:45:00|965.46|958.26|963.43|956.23|967.15|959.95|961.95|954.75|799
1722898200000|2024-08-05 22:50:00|963.46|956.26|961.15|953.95|963.92|956.72|960.19|952.99|834
1722898500000|2024-08-05 22:55:00|961.16|953.96|965.35|958.15|965.35|958.15|959.34|952.14|810
1722898800000|2024-08-05 23:00:00|965.31|958.11|968.31|961.11|968.89|961.69|962.68|955.48|900
1722899100000|2024-08-05 23:05:00|968.29|961.09|970.52|963.32|973.83|966.63|968.29|961.09|880
1722899400000|2024-08-05 23:10:00|970.46|963.26|965.89|958.69|970.84|963.64|962.91|955.71|827
1722899700000|2024-08-05 23:15:00|966.06|958.86|962.25|955.05|966.65|959.45|961.98|954.78|737
1722900000000|2024-08-05 23:20:00|962.35|955.15|957.97|950.77|962.61|955.41|957.15|949.95|832
1722900300000|2024-08-05 23:25:00|957.91|950.71|958.22|951.02|959.71|952.51|957.21|950.01|736
1722900600000|2024-08-05 23:30:00|958.35|951.15|960.61|953.41|961.27|954.07|957.37|950.17|885
1722900900000|2024-08-05 23:35:00|960.58|953.38|961.33|954.13|962.04|954.84|958.93|951.73|786
1722901200000|2024-08-05 23:40:00|961.37|954.17|956.43|949.23|961.97|954.77|955.45|948.25|748
1722901500000|2024-08-05 23:45:00|956.41|949.21|955.33|948.13|959.12|951.92|953.21|946.01|934
1722901800000|2024-08-05 23:50:00|955.34|948.14|953.52|946.32|957.91|950.71|952.99|945.79|871
1722902100000|2024-08-05 23:55:00|953.51|946.31|952.58|945.38|954.97|947.77|952.01|944.81|724
1722902400000|2024-08-06 00:00:00|952.63|945.43|957.05|949.85|957.05|949.85|951.38|944.18|765
1722902700000|2024-08-06 00:05:00|956.55|949.35|968.17|960.97|968.7|961.5|956.55|949.35|983
1722903000000|2024-08-06 00:10:00|968.2|961|975.31|968.11|976.14|968.94|967.63|960.43|986
1722903300000|2024-08-06 00:15:00|975.33|968.13|986.29|979.09|990.59|983.39|972.41|965.21|1034
1722903600000|2024-08-06 00:20:00|986.86|979.66|993.64|986.44|993.72|986.52|985.45|978.25|1059
1722903900000|2024-08-06 00:25:00|993.62|986.42|999.6|992.4|1000.87|993.67|991.85|984.65|924
1722904200000|2024-08-06 00:30:00|999.48|992.28|1005.34|998.14|1006.35|999.15|994.83|987.63|1052
1722904500000|2024-08-06 00:35:00|1005.3|998.1|1002.4|995.2|1005.3|998.1|998.07|990.87|1054
1722904800000|2024-08-06 00:40:00|1002.38|995.18|1004.46|997.26|1005.26|998.06|998.15|990.95|1022
1722905100000|2024-08-06 00:45:00|1004.44|997.24|1009.35|1002.15|1010.47|1003.27|999.39|992.19|1066
1722905400000|2024-08-06 00:50:00|1009.76|1002.56|1007.04|999.84|1010.92|1003.72|1004.63|997.43|1008
1722905700000|2024-08-06 00:55:00|1007.03|999.83|1008.98|1001.78|1009.08|1001.88|1004.2|997|1009
1722906000000|2024-08-06 01:00:00|1008.97|1001.77|1014.14|1006.94|1016.39|1009.19|1006.65|999.45|927
1722906300000|2024-08-06 01:05:00|1014.2|1007|1008.2|1001|1014.8|1007.6|1006.22|999.02|1002
1722906600000|2024-08-06 01:10:00|1008.82|1001.62|1018.72|1011.52|1020.64|1013.44|1008.1|1000.9|915
1722906900000|2024-08-06 01:15:00|1018.75|1011.55|1015.6|1008.4|1020.94|1013.74|1015.27|1008.07|885
1722907200000|2024-08-06 01:20:00|1015.61|1008.41|1011.51|1004.31|1016.41|1009.21|1009.15|1001.95|1056
1722907500000|2024-08-06 01:25:00|1011.39|1004.19|1013.1|1005.9|1014.91|1007.71|1010.1|1002.9|900
1722907800000|2024-08-06 01:30:00|1012.6|1005.4|1006.91|999.71|1012.6|1005.4|1005.64|998.44|72
1722908100000|2024-08-06 01:35:00|1006.94|999.74|1001|993.8|1006.94|999.74|999.54|992.34|872
1722908400000|2024-08-06 01:40:00|1000.81|993.61|1005.63|998.43|1007.42|1000.22|999.68|992.48|985
1722908700000|2024-08-06 01:45:00|1005.65|998.45|1003.67|996.47|1006.78|999.58|1001.92|994.72|987
1722909000000|2024-08-06 01:50:00|1003.61|996.41|1007.96|1000.76|1009.18|1001.98|1003.61|996.41|960
1722909300000|2024-08-06 01:55:00|1008.01|1000.81|1006.54|999.34|1011.64|1004.44|1005.07|997.87|935
1722909600000|2024-08-06 02:00:00|1006.56|999.36|1006.54|999.34|1008.94|1001.74|1003.22|996.02|957
1722909900000|2024-08-06 02:05:00|1006.61|999.41|1002.88|995.68|1007.85|1000.65|1002.34|995.14|938
1722910200000|2024-08-06 02:10:00|1002.75|995.55|1003.36|996.16|1003.88|996.68|1000.49|993.29|972
1722910500000|2024-08-06 02:15:00|1003.3|996.1|998.85|991.65|1003.36|996.16|998.47|991.27|885
1722910800000|2024-08-06 02:20:00|998.7|991.5|997.6|990.4|1001.91|994.71|996.29|989.09|903
1722911100000|2024-08-06 02:25:00|997.4|990.2|997.39|990.19|998.12|990.92|994.83|987.63|818
1722911400000|2024-08-06 02:30:00|997.31|990.11|1000.45|993.25|1002.02|994.82|996.46|989.26|919
1722911700000|2024-08-06 02:35:00|1000.42|993.22|1003.84|996.64|1005.4|998.2|999.76|992.56|855
1722912000000|2024-08-06 02:40:00|1003.41|996.21|996.64|989.44|1003.98|996.78|996.19|988.99|865
1722912300000|2024-08-06 02:45:00|996.59|989.39|999.33|992.13|1001.15|993.95|996.17|988.97|972
1722912600000|2024-08-06 02:50:00|998.98|991.78|997.35|990.15|999.95|992.75|996.33|989.13|831
1722912900000|2024-08-06 02:55:00|997.41|990.21|1000.04|992.84|1000.87|993.67|997.32|990.12|336
1722913200000|2024-08-06 03:00:00|999.98|992.78|997.31|990.11|1000.87|993.67|994.47|987.27|865
1722913500000|2024-08-06 03:05:00|997.29|990.09|997.67|990.47|999.97|992.77|996.14|988.94|882
1722913800000|2024-08-06 03:10:00|997.69|990.49|999.32|992.12|1000.73|993.53|995.44|988.24|840
1722914100000|2024-08-06 03:15:00|999.35|992.15|996.6|989.4|999.84|992.64|992.9|985.7|994
1722914400000|2024-08-06 03:20:00|996.7|989.5|998.85|991.65|1000.68|993.48|996.45|989.25|928
1722914700000|2024-08-06 03:25:00|998.87|991.67|1000.92|993.72|1001.93|994.73|998.3|991.1|795
1722915000000|2024-08-06 03:30:00|1000.94|993.74|1002.29|995.09|1004.34|997.14|1000.48|993.28|866
1722915300000|2024-08-06 03:35:00|1002.27|995.07|999.41|992.21|1003.62|996.42|999.38|992.18|837
1722915600000|2024-08-06 03:40:00|999.42|992.22|996.49|989.29|1000.54|993.34|995.48|988.28|885
1722915900000|2024-08-06 03:45:00|996.53|989.33|997.56|990.36|1000.27|993.07|995.93|988.73|811
1722916200000|2024-08-06 03:50:00|997.6|990.4|1000.18|992.98|1001.88|994.68|995.38|988.18|863
1722916500000|2024-08-06 03:55:00|1000.15|992.95|998.47|991.27|1001.22|994.02|998.23|991.03|785
1722916800000|2024-08-06 04:00:00|998.49|991.29|993.96|986.76|999.58|992.38|992.9|985.7|945
1722917100000|2024-08-06 04:05:00|994.04|986.84|1000.02|992.82|1000.02|992.82|993.99|986.79|917
1722917400000|2024-08-06 04:10:00|999.8|992.6|1003.51|996.31|1005.08|997.88|999.58|992.38|814
1722917700000|2024-08-06 04:15:00|1003.49|996.29|1002.52|995.32|1005.45|998.25|1001.54|994.34|948
1722918000000|2024-08-06 04:20:00|1002.5|995.3|1004.55|997.35|1004.81|997.61|1001.21|994.01|917
1722918300000|2024-08-06 04:25:00|1004.8|997.6|1005.35|998.15|1005.7|998.5|1003.04|995.84|716
1722918600000|2024-08-06 04:30:00|1005.51|998.31|1006.17|998.97|1007.68|1000.48|1004.19|996.99|759
1722918900000|2024-08-06 04:35:00|1006.22|999.02|1005.77|998.57|1006.22|999.02|1000.98|993.78|828
1722919200000|2024-08-06 04:40:00|1005.87|998.67|1001.58|994.38|1007.53|1000.33|1001.35|994.15|866
1722919500000|2024-08-06 04:45:00|1001.89|994.69|1003.23|996.03|1003.23|996.03|999.06|991.86|928
1722919800000|2024-08-06 04:50:00|1003.57|996.37|1007.04|999.84|1008.86|1001.66|1002.53|995.33|884
1722920100000|2024-08-06 04:55:00|1006.82|999.62|1008.4|1001.2|1009.35|1002.15|1005.21|998.01|918
1722920400000|2024-08-06 05:00:00|1008.36|1001.16|1007.51|1000.31|1010.53|1003.33|1004.39|997.19|979
1722920700000|2024-08-06 05:05:00|1007.52|1000.32|1009.62|1002.42|1010.59|1003.39|1003.53|996.33|974
1722921000000|2024-08-06 05:10:00|1009.57|1002.37|1004.76|997.56|1009.66|1002.46|1003.06|995.86|879
1722921300000|2024-08-06 05:15:00|1004.77|997.57|1005.19|997.99|1007.46|1000.26|1004.03|996.83|994
1722921600000|2024-08-06 05:20:00|1005.14|997.94|1004.65|997.45|1007.64|1000.44|1002.97|995.77|977
1722921900000|2024-08-06 05:25:00|1004.99|997.79|1008.35|1001.15|1008.87|1001.67|1004.35|997.15|834
1722922200000|2024-08-06 05:30:00|1008.48|1001.28|1008.55|1001.35|1009.8|1002.6|1005.98|998.78|926
1722922500000|2024-08-06 05:35:00|1008.6|1001.4|1011.44|1004.24|1012.91|1005.71|1008.19|1000.99|726
1722922800000|2024-08-06 05:40:00|1011.72|1004.52|1013.54|1006.34|1014.48|1007.28|1009.22|1002.02|818
1722923100000|2024-08-06 05:45:00|1013.55|1006.35|1013.3|1006.1|1015.35|1008.15|1010.74|1003.54|951
1722923400000|2024-08-06 05:50:00|1013.12|1005.92|1011.85|1004.65|1014.98|1007.78|1010.84|1003.64|960
1722923700000|2024-08-06 05:55:00|1011.82|1004.62|1013.59|1006.39|1014.84|1007.64|1011.51|1004.31|858
1722924000000|2024-08-06 06:00:00|1013.51|1006.31|1014.62|1007.42|1015.55|1008.35|1011.06|1003.86|969
1722924300000|2024-08-06 06:05:00|1014.65|1007.45|1012.49|1005.29|1016.95|1009.75|1012.4|1005.2|878
1722924600000|2024-08-06 06:10:00|1012.5|1005.3|1007.01|999.81|1012.54|1005.34|1006.34|999.14|897
1722924900000|2024-08-06 06:15:00|1007.05|999.85|1009|1001.8|1009.36|1002.16|1003.73|996.53|906
1722925200000|2024-08-06 06:20:00|1008.99|1001.79|1015|1007.8|1015.8|1008.6|1008.81|1001.61|971
1722925500000|2024-08-06 06:25:00|1015.01|1007.81|1010.03|1002.83|1015.7|1008.5|1009.44|1002.24|988
1722925800000|2024-08-06 06:30:00|1010.02|1002.82|1015.79|1008.59|1016.49|1009.29|1009.72|1002.52|1011
1722926100000|2024-08-06 06:35:00|1015.86|1008.66|1018.14|1010.94|1019.35|1012.15|1015.25|1008.05|946
1722926400000|2024-08-06 06:40:00|1018.1|1010.9|1014.7|1007.5|1018.13|1010.93|1013.35|1006.15|831
1722926700000|2024-08-06 06:45:00|1014.73|1007.53|1013.12|1005.92|1014.96|1007.76|1009.74|1002.54|942
1722927000000|2024-08-06 06:50:00|1013.13|1005.93|1011.48|1004.28|1014.3|1007.1|1011.38|1004.18|869
1722927300000|2024-08-06 06:55:00|1011.8|1004.6|1010.82|1003.62|1012.12|1004.92|1010.38|1003.18|634
1722927600000|2024-08-06 07:00:00|1010.83|1003.63|1010.04|1002.84|1013|1005.8|1007.06|999.86|911
1722927900000|2024-08-06 07:05:00|1010|1002.8|1009.58|1002.38|1012.15|1004.95|1007.59|1000.39|917
1722928200000|2024-08-06 07:10:00|1009.5|1002.3|1004.93|997.73|1010.08|1002.88|1003.13|995.93|834
1722928500000|2024-08-06 07:15:00|1004.97|997.77|1009.88|1002.68|1009.88|1002.68|1004.01|996.81|970
1722928800000|2024-08-06 07:20:00|1009.74|1002.54|1006.9|999.7|1010.86|1003.66|1005.62|998.42|986
1722929100000|2024-08-06 07:25:00|1006.92|999.72|1005.7|998.5|1007.38|1000.18|1003.49|996.29|869
1722929400000|2024-08-06 07:30:00|1006|998.8|1008.92|1001.72|1010.82|1003.62|1005.36|998.16|911
1722929700000|2024-08-06 07:35:00|1008.81|1001.61|1009.67|1002.47|1010.12|1002.92|1007.58|1000.38|876
1722930000000|2024-08-06 07:40:00|1009.71|1002.51|1012.29|1005.09|1013.68|1006.48|1008.59|1001.39|859
1722930300000|2024-08-06 07:45:00|1012.26|1005.06|1012.33|1005.13|1017.01|1009.81|1011.35|1004.15|889
1722930600000|2024-08-06 07:50:00|1012.35|1005.15|1014.12|1006.92|1016.3|1009.1|1012.12|1004.92|922
1722930900000|2024-08-06 07:55:00|1014.1|1006.9|1015.5|1008.3|1017.13|1009.93|1013.43|1006.23|771
1722931200000|2024-08-06 08:00:00|1015.49|1008.29|1011.84|1004.64|1015.52|1008.32|1010.4|1003.2|908
1722931500000|2024-08-06 08:05:00|1011.75|1004.55|1010.52|1003.32|1015.69|1008.49|1009.77|1002.57|848
1722931800000|2024-08-06 08:10:00|1010.53|1003.33|1011.09|1003.89|1014.99|1007.79|1009.65|1002.45|758
1722932100000|2024-08-06 08:15:00|1011.29|1004.09|1008.81|1001.61|1012.08|1004.88|1008.54|1001.34|683
1722932400000|2024-08-06 08:20:00|1008.74|1001.54|1005.6|998.4|1009.5|1002.3|1004.86|997.66|760
1722932700000|2024-08-06 08:25:00|1005.49|998.29|1003.54|996.34|1006.94|999.74|1002.6|995.4|766
1722933000000|2024-08-06 08:30:00|1003.62|996.42|995.09|987.89|1005.08|997.88|994.85|987.65|769
1722933300000|2024-08-06 08:35:00|995.24|988.04|993.4|986.2|997.21|990.01|990.85|983.65|1038
1722933600000|2024-08-06 08:40:00|993.33|986.13|994.35|987.15|997.76|990.56|991.98|984.78|878
1722933900000|2024-08-06 08:45:00|994.29|987.09|989.66|982.46|995.38|988.18|986.21|979.01|1028
1722934200000|2024-08-06 08:50:00|989.65|982.45|995.28|988.08|995.93|988.73|989.61|982.41|952
1722934500000|2024-08-06 08:55:00|995.25|988.05|993.51|986.31|998.25|991.05|992.65|985.45|885
1722934800000|2024-08-06 09:00:00|993.52|986.32|988.12|980.92|993.68|986.48|985.88|978.68|988
1722935100000|2024-08-06 09:05:00|988.03|980.83|990.85|983.65|991.53|984.33|986.02|978.82|1035
1722935400000|2024-08-06 09:10:00|990.74|983.54|991.87|984.67|992.55|985.35|989.1|981.9|943
1722935700000|2024-08-06 09:15:00|991.76|984.56|989.93|982.73|992.75|985.55|986.87|979.67|1023
1722936000000|2024-08-06 09:20:00|989.95|982.75|990.81|983.61|992.95|985.75|988.57|981.37|974
1722936300000|2024-08-06 09:25:00|990.91|983.71|993.29|986.09|993.83|986.63|989.58|982.38|877
1722936600000|2024-08-06 09:30:00|993.26|986.06|989.28|982.08|996.73|989.53|986.04|978.84|1016
1722936900000|2024-08-06 09:35:00|989.3|982.1|989.1|981.9|991.82|984.62|988.21|981.01|1016
1722937200000|2024-08-06 09:40:00|989.11|981.91|994.47|987.27|996.06|988.86|987.21|980.01|1007
1722937500000|2024-08-06 09:45:00|994.51|987.31|991.71|984.51|996|988.8|991.48|984.28|1007
1722937800000|2024-08-06 09:50:00|991.68|984.48|995.4|988.2|996.95|989.75|988.63|981.43|1031
1722938100000|2024-08-06 09:55:00|995.35|988.15|996.57|989.37|996.9|989.7|994.72|987.52|894
1722938400000|2024-08-06 10:00:00|996.55|989.35|995.25|988.05|998.68|991.48|994.51|987.31|925
1722938700000|2024-08-06 10:05:00|995.29|988.09|997.19|989.99|997.78|990.58|992.2|985|980
1722939000000|2024-08-06 10:10:00|997.16|989.96|996.14|988.94|998.96|991.76|995.46|988.26|925
1722939300000|2024-08-06 10:15:00|996.19|988.99|992.29|985.09|996.84|989.64|992.29|985.09|925
1722939600000|2024-08-06 10:20:00|992.3|985.1|991.79|984.59|993.1|985.9|989.43|982.23|884
1722939900000|2024-08-06 10:25:00|991.86|984.66|996.85|989.65|997.87|990.67|991.63|984.43|823
1722940200000|2024-08-06 10:30:00|996.84|989.64|997.66|990.46|1000.93|993.73|996.84|989.64|929
1722940500000|2024-08-06 10:35:00|997.64|990.44|997.36|990.16|998.95|991.75|995.1|987.9|960
1722940800000|2024-08-06 10:40:00|997.35|990.15|995.55|988.35|998.66|991.46|993.38|986.18|915
1722941100000|2024-08-06 10:45:00|995.49|988.29|996.68|989.48|997|989.8|993.71|986.51|932
1722941400000|2024-08-06 10:50:00|996.67|989.47|996|988.8|997.03|989.83|993.35|986.15|862
1722941700000|2024-08-06 10:55:00|995.95|988.75|998.43|991.23|998.93|991.73|995.41|988.21|834
1722942000000|2024-08-06 11:00:00|998.44|991.24|994.44|987.24|999.54|992.34|993.19|985.99|896
1722942300000|2024-08-06 11:05:00|994.62|987.42|997.12|989.92|999.26|992.06|993.51|986.31|995
1722942600000|2024-08-06 11:10:00|997.13|989.93|997.34|990.14|1000.18|992.98|995.25|988.05|952
1722942900000|2024-08-06 11:15:00|997.32|990.12|994.21|987.01|998.76|991.56|993.31|986.11|831
1722943200000|2024-08-06 11:20:00|994.24|987.04|994.81|987.61|997.3|990.1|993.54|986.34|848
1722943500000|2024-08-06 11:25:00|994.99|987.79|993.63|986.43|994.99|987.79|990.44|983.24|800
1722943800000|2024-08-06 11:30:00|993.6|986.4|998.47|991.27|998.9|991.7|993.49|986.29|959
1722944100000|2024-08-06 11:35:00|998.45|991.25|1000.58|993.38|1002.67|995.47|996.66|989.46|918
1722944400000|2024-08-06 11:40:00|1000.61|993.41|1001.15|993.95|1002.34|995.14|999.26|992.06|812
1722944700000|2024-08-06 11:45:00|1001.14|993.94|1001.11|993.91|1004.96|997.76|999.25|992.05|759
1722945000000|2024-08-06 11:50:00|1000.89|993.69|1000.14|992.94|1001.31|994.11|997.89|990.69|735
1722945300000|2024-08-06 11:55:00|1000.11|992.91|1002.36|995.16|1004.02|996.82|1000.11|992.91|747
1722945600000|2024-08-06 12:00:00|1002.37|995.17|1005.42|998.22|1006.81|999.61|1001.67|994.47|868
1722945900000|2024-08-06 12:05:00|1005.5|998.3|1003.55|996.35|1005.5|998.3|1001.25|994.05|741
1722946200000|2024-08-06 12:10:00|1003.65|996.45|1000.93|993.73|1007.21|1000.01|1000.66|993.46|874
1722946500000|2024-08-06 12:15:00|1000.91|993.71|1007.66|1000.46|1008.49|1001.29|999.97|992.77|982
1722946800000|2024-08-06 12:20:00|1007.6|1000.4|1008.5|1001.3|1009.85|1002.65|1005.81|998.61|934
1722947100000|2024-08-06 12:25:00|1008.58|1001.38|1009.61|1002.41|1010.03|1002.83|1006.39|999.19|878
1722947400000|2024-08-06 12:30:00|1009.68|1002.48|1004.17|996.97|1009.97|1002.77|1003.3|996.1|580
1722947700000|2024-08-06 12:35:00|1004.16|996.96|1001.95|994.75|1004.16|996.96|1000.1|992.9|532
1722948000000|2024-08-06 12:40:00|1001.96|994.76|999.42|992.22|1004.12|996.92|999.42|992.22|931
1722948300000|2024-08-06 12:45:00|999.43|992.23|998.73|991.53|1000.85|993.65|993.77|986.57|971
1722948600000|2024-08-06 12:50:00|998.63|991.43|996.71|989.51|1003.07|995.87|996.71|989.51|942
1722948900000|2024-08-06 12:55:00|996.66|989.46|998.42|991.22|1000.35|993.15|996.66|989.46|885
1722949200000|2024-08-06 13:00:00|998.43|991.23|998.07|990.87|1000.27|993.07|996.16|988.96|962
1722949500000|2024-08-06 13:05:00|998.11|990.91|996.55|989.35|999.85|992.65|995.28|988.08|939
1722949800000|2024-08-06 13:10:00|996.46|989.26|995.61|988.41|997.8|990.6|995.38|988.18|855
1722950100000|2024-08-06 13:15:00|995.53|988.33|990.33|983.13|995.85|988.65|990.33|983.13|791
1722950400000|2024-08-06 13:20:00|990.49|983.29|983.44|976.24|990.54|983.34|983.22|976.02|839
1722950700000|2024-08-06 13:25:00|983.41|976.21|996.36|989.16|998.77|991.57|983.34|976.14|1064
1722951000000|2024-08-06 13:30:00|996.4|989.2|996.37|989.17|1001.99|994.79|993.35|986.15|1075
1722951300000|2024-08-06 13:35:00|996.41|989.21|993.61|986.41|996.41|989.21|989.18|981.98|1095
1722951600000|2024-08-06 13:40:00|993.73|986.53|988.06|980.86|996.57|989.37|985.11|977.91|936
1722951900000|2024-08-06 13:45:00|988.28|981.08|984.46|977.26|988.88|981.68|981.43|974.23|789
1722952200000|2024-08-06 13:50:00|984.37|977.17|992.16|984.96|993.23|986.03|981.57|974.37|976
1722952500000|2024-08-06 13:55:00|992.2|985|995.59|988.39|998.92|991.72|991.77|984.57|1060
1722952800000|2024-08-06 14:00:00|995.57|988.37|1003.08|995.88|1004.19|996.99|994.43|987.23|1045
1722953100000|2024-08-06 14:05:00|1003.16|995.96|1023.28|1016.08|1025.08|1017.88|1002.66|995.46|1130
1722953400000|2024-08-06 14:10:00|1023.3|1016.1|1027.73|1020.53|1031.08|1023.88|1022.38|1015.18|1106
1722953700000|2024-08-06 14:15:00|1027.87|1020.67|1040.29|1033.09|1041.45|1034.25|1027.87|1020.67|1122
1722954000000|2024-08-06 14:20:00|1040.45|1033.25|1042.98|1035.78|1043.85|1036.65|1035.93|1028.73|1106
1722954300000|2024-08-06 14:25:00|1043.43|1036.23|1036.75|1029.55|1044.99|1037.79|1036.55|1029.35|1082
1722954600000|2024-08-06 14:30:00|1036.68|1029.48|1031.14|1023.94|1040.82|1033.62|1028.63|1021.43|1111
1722954900000|2024-08-06 14:35:00|1030.85|1023.65|1033.48|1026.28|1035.99|1028.79|1030.58|1023.38|1029
1722955200000|2024-08-06 14:40:00|1033.5|1026.3|1036.83|1029.63|1038.99|1031.79|1031.88|1024.68|1061
1722955500000|2024-08-06 14:45:00|1036.89|1029.69|1042.64|1035.44|1043.19|1035.99|1036.6|1029.4|1019
1722955800000|2024-08-06 14:50:00|1042.66|1035.46|1033.33|1026.13|1042.93|1035.73|1033.31|1026.11|1078
1722956100000|2024-08-06 14:55:00|1033.38|1026.18|1031.54|1024.34|1036.57|1029.37|1030.35|1023.15|891
1722956400000|2024-08-06 15:00:00|1031.52|1024.32|1034.69|1027.49|1037|1029.8|1031.03|1023.83|1058
1722956700000|2024-08-06 15:05:00|1034.76|1027.56|1043.42|1036.22|1043.82|1036.62|1034.17|1026.97|1030
1722957000000|2024-08-06 15:10:00|1043.48|1036.28|1033.39|1026.19|1044.66|1037.46|1033.33|1026.13|936
1722957300000|2024-08-06 15:15:00|1033.38|1026.18|1034.9|1027.7|1037.34|1030.14|1027.09|1019.89|1027
1722957600000|2024-08-06 15:20:00|1035.04|1027.84|1035.09|1027.89|1037.43|1030.23|1033.09|1025.89|1032
1722957900000|2024-08-06 15:25:00|1035.01|1027.81|1025.66|1018.46|1036.36|1029.16|1025.56|1018.36|936
1722958200000|2024-08-06 15:30:00|1025.69|1018.49|1028.1|1020.9|1028.9|1021.7|1022.57|1015.37|1009
1722958500000|2024-08-06 15:35:00|1028.12|1020.92|1024.97|1017.77|1028.94|1021.74|1022.35|1015.15|969
1722958800000|2024-08-06 15:40:00|1024.6|1017.4|1029.06|1021.86|1029.9|1022.7|1023.5|1016.3|1030
1722959100000|2024-08-06 15:45:00|1029.13|1021.93|1033.07|1025.87|1034.05|1026.85|1026.52|1019.32|1025
1722959400000|2024-08-06 15:50:00|1033.08|1025.88|1038.54|1031.34|1038.86|1031.66|1032.1|1024.9|868
1722959700000|2024-08-06 15:55:00|1038.49|1031.29|1041.43|1034.23|1043.11|1035.91|1038.49|1031.29|872
1722960000000|2024-08-06 16:00:00|1041.41|1034.21|1039.47|1032.27|1044.13|1036.93|1036.96|1029.76|1042
1722960300000|2024-08-06 16:05:00|1039.36|1032.16|1042.47|1035.27|1045|1037.8|1037.48|1030.28|981
1722960600000|2024-08-06 16:10:00|1042.43|1035.23|1048.51|1041.31|1049.39|1042.19|1042.29|1035.09|829
1722960900000|2024-08-06 16:15:00|1048.46|1041.26|1048.6|1041.4|1050.1|1042.9|1047.16|1039.96|830
1722961200000|2024-08-06 16:20:00|1048.58|1041.38|1038.04|1030.84|1049.39|1042.19|1037.48|1030.28|1004
1722961500000|2024-08-06 16:25:00|1038.11|1030.91|1034.49|1027.29|1038.23|1031.03|1033.52|1026.32|885
1722961800000|2024-08-06 16:30:00|1034.52|1027.32|1033.42|1026.22|1035.26|1028.06|1030.62|1023.42|833
1722962100000|2024-08-06 16:35:00|1033.45|1026.25|1033.51|1026.31|1035.07|1027.87|1029.78|1022.58|893
1722962400000|2024-08-06 16:40:00|1033.62|1026.42|1036.47|1029.27|1038.9|1031.7|1033.62|1026.42|747
1722962700000|2024-08-06 16:45:00|1036.31|1029.11|1040.56|1033.36|1042.18|1034.98|1036.15|1028.95|869
1722963000000|2024-08-06 16:50:00|1040.59|1033.39|1045.59|1038.39|1046.65|1039.45|1038.21|1031.01|859
1722963300000|2024-08-06 16:55:00|1045.56|1038.36|1038.36|1031.16|1045.73|1038.53|1038.05|1030.85|937
1722963600000|2024-08-06 17:00:00|1038.38|1031.18|1040.66|1033.46|1041.05|1033.85|1034.36|1027.16|1022
1722963900000|2024-08-06 17:05:00|1040.63|1033.43|1040.67|1033.47|1040.99|1033.79|1037.4|1030.2|950
1722964200000|2024-08-06 17:10:00|1040.65|1033.45|1037.87|1030.67|1041.87|1034.67|1037.8|1030.6|868
1722964500000|2024-08-06 17:15:00|1037.77|1030.57|1036.34|1029.14|1038.08|1030.88|1034.09|1026.89|901
1722964800000|2024-08-06 17:20:00|1036.37|1029.17|1032.33|1025.13|1036.96|1029.76|1032.24|1025.04|946
1722965100000|2024-08-06 17:25:00|1032.32|1025.12|1035.38|1028.18|1035.99|1028.79|1031.64|1024.44|914
1722965400000|2024-08-06 17:30:00|1035.41|1028.21|1034.93|1027.73|1037.28|1030.08|1031.85|1024.65|952
1722965700000|2024-08-06 17:35:00|1035.01|1027.81|1031.71|1024.51|1035.93|1028.73|1031.37|1024.17|968
1722966000000|2024-08-06 17:40:00|1031.77|1024.57|1027.48|1020.28|1032.02|1024.82|1027.38|1020.18|871
1722966300000|2024-08-06 17:45:00|1027.5|1020.3|1029.7|1022.5|1030.74|1023.54|1025.64|1018.44|970
1722966600000|2024-08-06 17:50:00|1029.43|1022.23|1027.53|1020.33|1030.83|1023.63|1026.19|1018.99|778
1722966900000|2024-08-06 17:55:00|1027.56|1020.36|1022.55|1015.35|1029.79|1022.59|1021.51|1014.31|833
1722967200000|2024-08-06 18:00:00|1022.51|1015.31|1024.62|1017.42|1026.96|1019.76|1022.12|1014.92|997
1722967500000|2024-08-06 18:05:00|1024.68|1017.48|1025.63|1018.43|1027.2|1020|1023.75|1016.55|780
1722967800000|2024-08-06 18:10:00|1025.66|1018.46|1027.91|1020.71|1028.91|1021.71|1024.63|1017.43|1001
1722968100000|2024-08-06 18:15:00|1027.77|1020.57|1030.37|1023.17|1034.86|1027.66|1027.65|1020.45|928
1722968400000|2024-08-06 18:20:00|1030.35|1023.15|1028.28|1021.08|1030.77|1023.57|1027.16|1019.96|872
1722968700000|2024-08-06 18:25:00|1028.31|1021.11|1027.58|1020.38|1028.77|1021.57|1026.21|1019.01|906
1722969000000|2024-08-06 18:30:00|1027.6|1020.4|1032.53|1025.33|1032.92|1025.72|1025.58|1018.38|815
1722969300000|2024-08-06 18:35:00|1032.5|1025.3|1029.79|1022.59|1033.91|1026.71|1029.32|1022.12|813
1722969600000|2024-08-06 18:40:00|1029.78|1022.58|1029.39|1022.19|1029.93|1022.73|1025.4|1018.2|857
1722969900000|2024-08-06 18:45:00|1029.85|1022.65|1032.12|1024.92|1033.76|1026.56|1028.9|1021.7|788
1722970200000|2024-08-06 18:50:00|1032.26|1025.06|1032.41|1025.21|1033.69|1026.49|1030.63|1023.43|795
1722970500000|2024-08-06 18:55:00|1032.32|1025.12|1026.39|1019.19|1033.53|1026.33|1025.89|1018.69|851
1722970800000|2024-08-06 19:00:00|1026.4|1019.2|1024.67|1017.47|1028.66|1021.46|1023.89|1016.69|757
1722971100000|2024-08-06 19:05:00|1024.72|1017.52|1022.72|1015.52|1026.72|1019.52|1022.02|1014.82|710
1722971400000|2024-08-06 19:10:00|1022.66|1015.46|1023.53|1016.33|1025.41|1018.21|1022.5|1015.3|806
1722971700000|2024-08-06 19:15:00|1023.48|1016.28|1021.45|1014.25|1024.49|1017.29|1018.15|1010.95|788
1722972000000|2024-08-06 19:20:00|1021.43|1014.23|1023.5|1016.3|1023.97|1016.77|1020.58|1013.38|869
1722972300000|2024-08-06 19:25:00|1023.51|1016.31|1023.49|1016.29|1027.62|1020.42|1023.38|1016.18|769
1722972600000|2024-08-06 19:30:00|1023.47|1016.27|1022.57|1015.37|1025.93|1018.73|1021.85|1014.65|877
1722972900000|2024-08-06 19:35:00|1022.56|1015.36|1022.71|1015.51|1023.85|1016.65|1020.8|1013.6|734
1722973200000|2024-08-06 19:40:00|1022.73|1015.53|1022.79|1015.59|1025.36|1018.16|1021.84|1014.64|716
1722973500000|2024-08-06 19:45:00|1022.68|1015.48|1020.55|1013.35|1023.52|1016.32|1018.76|1011.56|701
1722973800000|2024-08-06 19:50:00|1020.56|1013.36|1015.73|1008.53|1021.24|1014.04|1015.73|1008.53|710
1722974100000|2024-08-06 19:55:00|1016.01|1008.81|1015.45|1008.25|1017.07|1009.87|1013.46|1006.26|754
1722974400000|2024-08-06 20:00:00|1015.74|1008.54|1009.38|1002.18|1017.75|1010.55|1009.09|1001.89|772
1722974700000|2024-08-06 20:05:00|1009.23|1002.03|1015.65|1008.45|1015.65|1008.45|1009.05|1001.85|874
1722975000000|2024-08-06 20:10:00|1015.75|1008.55|1009.46|1002.26|1018.61|1011.41|1009.3|1002.1|856
1722975300000|2024-08-06 20:15:00|1009.51|1002.31|1009.31|1002.11|1011.74|1004.54|1006.33|999.13|909
1722975600000|2024-08-06 20:20:00|1009.38|1002.18|1009.12|1001.92|1013.96|1006.76|1008.12|1000.92|969
1722975900000|2024-08-06 20:25:00|1009.13|1001.93|1012.06|1004.86|1013.06|1005.86|1005.9|998.7|791
1722976200000|2024-08-06 20:30:00|1012.08|1004.88|1015.69|1008.49|1016.58|1009.38|1011.27|1004.07|902
1722976500000|2024-08-06 20:35:00|1015.78|1008.58|1017.18|1009.98|1020.05|1012.85|1013.44|1006.24|860
1722976800000|2024-08-06 20:40:00|1017.19|1009.99|1009.58|1002.38|1017.85|1010.65|1009.53|1002.33|775
1722977100000|2024-08-06 20:45:00|1009.59|1002.39|1007.59|1000.39|1010.74|1003.54|1007.34|1000.14|817
1722977400000|2024-08-06 20:50:00|1007.61|1000.41|1009.74|1002.54|1010.68|1003.48|1006.85|999.65|855
1722977700000|2024-08-06 20:55:00|1009.64|1002.44|1009.76|1002.56|1010.89|1003.69|1008.41|1001.21|696
1722978000000|2024-08-06 21:00:00|1009.77|1002.57|1013.69|1006.49|1013.83|1006.63|1008.16|1000.96|762
1722978300000|2024-08-06 21:05:00|1013.4|1006.2|1008.53|1001.33|1013.72|1006.52|1006.28|999.08|790
1722978600000|2024-08-06 21:10:00|1008.5|1001.3|1012.92|1005.72|1013.07|1005.87|1008.06|1000.86|716
1722978900000|2024-08-06 21:15:00|1013.01|1005.81|1013.75|1006.55|1014.06|1006.86|1009.06|1001.86|914
1722979200000|2024-08-06 21:20:00|1013.79|1006.59|1012.69|1005.49|1013.79|1006.59|1011.4|1004.2|566
1722979500000|2024-08-06 21:25:00|1012.75|1005.55|1016.09|1008.89|1016.16|1008.96|1012.73|1005.53|361
1722979800000|2024-08-06 21:30:00|1016.13|1008.93|1018.09|1010.89|1018.1|1010.9|1015.3|1008.1|321
1722980100000|2024-08-06 21:35:00|1018.1|1010.9|1015.15|1007.95|1018.1|1010.9|1014.92|1007.72|303
1722980400000|2024-08-06 21:40:00|1015.13|1007.93|1014.43|1007.23|1015.77|1008.57|1014.43|1007.23|242
1722980700000|2024-08-06 21:45:00|1014.46|1007.26|1016.08|1008.88|1016.08|1008.88|1014.41|1007.21|257
1722981000000|2024-08-06 21:50:00|1016.09|1008.89|1017.8|1010.6|1017.83|1010.63|1015.88|1008.68|213
1722981300000|2024-08-06 21:55:00|1017.84|1010.64|1018.58|1011.38|1019.02|1011.82|1017.03|1009.83|245
1722981600000|2024-08-06 22:00:00|1018.5|1011.3|1024.53|1017.33|1025.41|1018.21|1017.7|1010.5|663
1722981900000|2024-08-06 22:05:00|1024.51|1017.31|1028.91|1021.71|1029.49|1022.29|1023.05|1015.85|734
1722982200000|2024-08-06 22:10:00|1028.87|1021.67|1025.42|1018.22|1029.13|1021.93|1024.5|1017.3|778
1722982500000|2024-08-06 22:15:00|1025.4|1018.2|1029.55|1022.35|1030.65|1023.45|1025.23|1018.03|848
1722982800000|2024-08-06 22:20:00|1029.56|1022.36|1020.2|1013|1031.49|1024.29|1020.19|1012.99|741
1722983100000|2024-08-06 22:25:00|1020.4|1013.2|1008.47|1001.27|1020.84|1013.64|1007.15|999.95|1009
1722983400000|2024-08-06 22:30:00|1008.52|1001.32|1009.59|1002.39|1015.05|1007.85|1007.36|1000.16|1054
1722983700000|2024-08-06 22:35:00|1009.95|1002.75|1011.79|1004.59|1013.92|1006.72|1007.53|1000.33|999
1722984000000|2024-08-06 22:40:00|1011.98|1004.78|1010.51|1003.31|1012.08|1004.88|1007.51|1000.31|888
1722984300000|2024-08-06 22:45:00|1010.6|1003.4|1009.56|1002.36|1014.55|1007.35|1008.99|1001.79|857
1722984600000|2024-08-06 22:50:00|1009.51|1002.31|1012.43|1005.23|1013.8|1006.6|1009.39|1002.19|885
1722984900000|2024-08-06 22:55:00|1012.47|1005.27|1012.67|1005.47|1014.84|1007.64|1011.71|1004.51|708
1722985200000|2024-08-06 23:00:00|1012.66|1005.46|1010.45|1003.25|1013.59|1006.39|1007.54|1000.34|914
1722985500000|2024-08-06 23:05:00|1010.47|1003.27|1015.81|1008.61|1015.9|1008.7|1009.73|1002.53|908
1722985800000|2024-08-06 23:10:00|1015.87|1008.67|1011.57|1004.37|1016.08|1008.88|1010.85|1003.65|840
1722986100000|2024-08-06 23:15:00|1011.54|1004.34|1011.91|1004.71|1013.09|1005.89|1008.81|1001.61|836
1722986400000|2024-08-06 23:20:00|1011.5|1004.3|1009.61|1002.41|1012.77|1005.57|1009.31|1002.11|843
1722986700000|2024-08-06 23:25:00|1009.6|1002.4|1007.46|1000.26|1009.6|1002.4|1006.35|999.15|738
1722987000000|2024-08-06 23:30:00|1007.47|1000.27|1008.57|1001.37|1009.42|1002.22|1006.1|998.9|772
1722987300000|2024-08-06 23:35:00|1008.59|1001.39|1007.16|999.96|1008.73|1001.53|1006.6|999.4|714
1722987600000|2024-08-06 23:40:00|1006.95|999.75|1006.68|999.48|1007.41|1000.21|1005.33|998.13|560
1722987900000|2024-08-06 23:45:00|1006.69|999.49|1008.37|1001.17|1010.77|1003.57|1006.58|999.38|804
1722988200000|2024-08-06 23:50:00|1008.32|1001.12|1009.4|1002.2|1010.01|1002.81|1007.4|1000.2|837
1722988500000|2024-08-06 23:55:00|1009.38|1002.18|1010.55|1003.35|1011.08|1003.88|1008.23|1001.03|717
1722988800000|2024-08-07 00:00:00|1010.47|1003.27|1005.9|998.7|1011.63|1004.43|1005.9|998.7|781
1722989100000|2024-08-07 00:05:00|1005.72|998.52|1006.52|999.32|1011.66|1004.46|1004.83|997.63|967
1722989400000|2024-08-07 00:10:00|1006.59|999.39|1002.55|995.35|1009|1001.8|1002.28|995.08|655
1722989700000|2024-08-07 00:15:00|1002.54|995.34|1007.67|1000.47|1007.84|1000.64|999.64|992.44|1018
1722990000000|2024-08-07 00:20:00|1007.65|1000.45|1004.34|997.14|1010.8|1003.6|1003.29|996.09|1031
1722990300000|2024-08-07 00:25:00|1004.31|997.11|1007.58|1000.38|1008.84|1001.64|1003.53|996.33|934
1722990600000|2024-08-07 00:30:00|1007.63|1000.43|1012.49|1005.29|1014.94|1007.74|1007.55|1000.35|872
1722990900000|2024-08-07 00:35:00|1012.55|1005.35|1014.49|1007.29|1018.99|1011.79|1011.5|1004.3|948
1722991200000|2024-08-07 00:40:00|1014.48|1007.28|1005.91|998.71|1016.06|1008.86|1005.77|998.57|869
1722991500000|2024-08-07 00:45:00|1005.85|998.65|1008.48|1001.28|1010.44|1003.24|1001.64|994.44|938
1722991800000|2024-08-07 00:50:00|1008.45|1001.25|1010.23|1003.03|1014.02|1006.82|1006.8|999.6|1007
1722992100000|2024-08-07 00:55:00|1010.28|1003.08|1011.95|1004.75|1014.9|1007.7|1009.57|1002.37|936
1722992400000|2024-08-07 01:00:00|1011.97|1004.77|1015.88|1008.68|1016.84|1009.64|1011.77|1004.57|1012
1722992700000|2024-08-07 01:05:00|1015.85|1008.65|1007.82|1000.62|1017.02|1009.82|1007.28|1000.08|891
1722993000000|2024-08-07 01:10:00|1007.96|1000.76|1004.96|997.76|1008.68|1001.48|1001.21|994.01|1006
1722993300000|2024-08-07 01:15:00|1004.95|997.75|1009.61|1002.41|1013.82|1006.62|1003.48|996.28|1082
1722993600000|2024-08-07 01:20:00|1009.53|1002.33|1010.44|1003.24|1012.06|1004.86|1006.8|999.6|1044
1722993900000|2024-08-07 01:25:00|1010.41|1003.21|1009.52|1002.32|1013.75|1006.55|1008.73|1001.53|1002
1722994200000|2024-08-07 01:30:00|1009.48|1002.28|1012.96|1005.76|1016.68|1009.48|1008.94|1001.74|955
1722994500000|2024-08-07 01:35:00|1012.95|1005.75|1020.62|1013.42|1021.11|1013.91|1012.95|1005.75|960
1722994800000|2024-08-07 01:40:00|1021.41|1014.21|1026.12|1018.92|1030.02|1022.82|1021.02|1013.82|1038
1722995100000|2024-08-07 01:45:00|1026.11|1018.91|1032.2|1025|1033.57|1026.37|1025.75|1018.55|1064
1722995400000|2024-08-07 01:50:00|1032.19|1024.99|1032.93|1025.73|1036.46|1029.26|1031.11|1023.91|1057
1722995700000|2024-08-07 01:55:00|1032.83|1025.63|1033.31|1026.11|1035.72|1028.52|1029.13|1021.93|1029
1722996000000|2024-08-07 02:00:00|1033.55|1026.35|1029.4|1022.2|1033.75|1026.55|1027.63|1020.43|1052
1722996300000|2024-08-07 02:05:00|1029.33|1022.13|1031.26|1024.06|1032.96|1025.76|1029.14|1021.94|985
1722996600000|2024-08-07 02:10:00|1031.21|1024.01|1026.43|1019.23|1031.21|1024.01|1025.11|1017.91|877
1722996900000|2024-08-07 02:15:00|1026.39|1019.19|1026.76|1019.56|1027.88|1020.68|1022.34|1015.14|980
1722997200000|2024-08-07 02:20:00|1026.79|1019.59|1033.73|1026.53|1033.8|1026.6|1026.64|1019.44|952
1722997500000|2024-08-07 02:25:00|1033.63|1026.43|1037.66|1030.46|1040.3|1033.1|1031.56|1024.36|926
1722997800000|2024-08-07 02:30:00|1037.58|1030.38|1039.9|1032.7|1045.87|1038.67|1035.52|1028.32|1042
1722998100000|2024-08-07 02:35:00|1039.89|1032.69|1030.52|1023.32|1039.98|1032.78|1030.03|1022.83|939
1722998400000|2024-08-07 02:40:00|1030.54|1023.34|1027.71|1020.51|1032.05|1024.85|1027.58|1020.38|923
1722998700000|2024-08-07 02:45:00|1027.78|1020.58|1024.38|1017.18|1028.08|1020.88|1023.1|1015.9|803
1722999000000|2024-08-07 02:50:00|1024.44|1017.24|1020.48|1013.28|1024.44|1017.24|1019.06|1011.86|846
1722999300000|2024-08-07 02:55:00|1020.5|1013.3|1025.21|1018.01|1025.35|1018.15|1020.2|1013|796
1722999600000|2024-08-07 03:00:00|1025.27|1018.07|1030.93|1023.73|1032.96|1025.76|1025.21|1018.01|896
1722999900000|2024-08-07 03:05:00|1030.96|1023.76|1034.73|1027.53|1034.88|1027.68|1028.42|1021.22|880
1723000200000|2024-08-07 03:10:00|1034.74|1027.54|1031.1|1023.9|1036.78|1029.58|1030.77|1023.57|850
1723000500000|2024-08-07 03:15:00|1030.84|1023.64|1029.76|1022.56|1031.87|1024.67|1025.43|1018.23|905
1723000800000|2024-08-07 03:20:00|1029.7|1022.5|1031.23|1024.03|1032.08|1024.88|1027.07|1019.87|904
1723001100000|2024-08-07 03:25:00|1031.17|1023.97|1028.56|1021.36|1031.17|1023.97|1027.94|1020.74|811
1723001400000|2024-08-07 03:30:00|1028.42|1021.22|1030.76|1023.56|1031.79|1024.59|1026.6|1019.4|863
1723001700000|2024-08-07 03:35:00|1030.72|1023.52|1034.53|1027.33|1036.1|1028.9|1027.46|1020.26|917
1723002000000|2024-08-07 03:40:00|1034.56|1027.36|1033.56|1026.36|1034.86|1027.66|1030.66|1023.46|798
1723002300000|2024-08-07 03:45:00|1033.6|1026.4|1032.7|1025.5|1037.62|1030.42|1031.4|1024.2|776
1723002600000|2024-08-07 03:50:00|1032.72|1025.52|1034.49|1027.29|1036.44|1029.24|1031.57|1024.37|867
1723002900000|2024-08-07 03:55:00|1034.39|1027.19|1035.77|1028.57|1036.06|1028.86|1033.34|1026.14|863
1723003200000|2024-08-07 04:00:00|1035.62|1028.42|1034.73|1027.53|1038.62|1031.42|1033.72|1026.52|880
1723003500000|2024-08-07 04:05:00|1034.74|1027.54|1038.07|1030.87|1040.5|1033.3|1034.5|1027.3|863
1723003800000|2024-08-07 04:10:00|1038.1|1030.9|1041.94|1034.74|1043.38|1036.18|1036.91|1029.71|775
1723004100000|2024-08-07 04:15:00|1041.9|1034.7|1044.65|1037.45|1047.87|1040.67|1041.11|1033.91|980
1723004400000|2024-08-07 04:20:00|1044.64|1037.44|1045.37|1038.17|1046.72|1039.52|1041.34|1034.14|852
1723004700000|2024-08-07 04:25:00|1045.4|1038.2|1042.48|1035.28|1046.01|1038.81|1040.35|1033.15|774
1723005000000|2024-08-07 04:30:00|1042.5|1035.3|1044.85|1037.65|1048.54|1041.34|1041.76|1034.56|906
1723005300000|2024-08-07 04:35:00|1044.79|1037.59|1042.3|1035.1|1045.26|1038.06|1041.28|1034.08|848
1723005600000|2024-08-07 04:40:00|1042.28|1035.08|1048.5|1041.3|1048.76|1041.56|1041.36|1034.16|689
1723005900000|2024-08-07 04:45:00|1048.47|1041.27|1046.3|1039.1|1049.03|1041.83|1042.75|1035.55|841
1723006200000|2024-08-07 04:50:00|1046.32|1039.12|1045.66|1038.46|1047.07|1039.87|1044.34|1037.14|789
1723006500000|2024-08-07 04:55:00|1045.65|1038.45|1043.6|1036.4|1047.1|1039.9|1043.35|1036.15|752
1723006800000|2024-08-07 05:00:00|1043.66|1036.46|1045.53|1038.33|1046.53|1039.33|1042.41|1035.21|879
1723007100000|2024-08-07 05:05:00|1045.46|1038.26|1048.75|1041.55|1049.24|1042.04|1045.44|1038.24|790
1723007400000|2024-08-07 05:10:00|1048.77|1041.57|1047.73|1040.53|1050.73|1043.53|1046.9|1039.7|715
1723007700000|2024-08-07 05:15:00|1047.68|1040.48|1049.56|1042.36|1052.1|1044.9|1046.16|1038.96|932
1723008000000|2024-08-07 05:20:00|1049.6|1042.4|1045.23|1038.03|1051.95|1044.75|1044.31|1037.11|981
1723008300000|2024-08-07 05:25:00|1045.21|1038.01|1046.61|1039.41|1048.06|1040.86|1043.03|1035.83|961
1723008600000|2024-08-07 05:30:00|1046.63|1039.43|1049.47|1042.27|1050.13|1042.93|1041.96|1034.76|904
1723008900000|2024-08-07 05:35:00|1049.73|1042.53|1051.26|1044.06|1051.29|1044.09|1047.57|1040.37|896
1723009200000|2024-08-07 05:40:00|1051.21|1044.01|1042.95|1035.75|1051.26|1044.06|1042.48|1035.28|874
1723009500000|2024-08-07 05:45:00|1042.93|1035.73|1042.2|1035|1044.71|1037.51|1040.42|1033.22|886
1723009800000|2024-08-07 05:50:00|1042.22|1035.02|1040.7|1033.5|1044.04|1036.84|1039.59|1032.39|866
1723010100000|2024-08-07 05:55:00|1040.73|1033.53|1039.03|1031.83|1041.02|1033.82|1038.53|1031.33|780
1723010400000|2024-08-07 06:00:00|1038.92|1031.72|1041.46|1034.26|1041.46|1034.26|1038.2|1031|885
1723010700000|2024-08-07 06:05:00|1041.41|1034.21|1043.56|1036.36|1044.07|1036.87|1040.5|1033.3|948
1723011000000|2024-08-07 06:10:00|1043.48|1036.28|1038.03|1030.83|1043.63|1036.43|1036.62|1029.42|854
1723011300000|2024-08-07 06:15:00|1037.96|1030.76|1038.7|1031.5|1041.39|1034.19|1033.99|1026.79|978
1723011600000|2024-08-07 06:20:00|1038.69|1031.49|1038.57|1031.37|1038.98|1031.78|1035.64|1028.44|930
1723011900000|2024-08-07 06:25:00|1038.62|1031.42|1041.94|1034.74|1042.37|1035.17|1038.08|1030.88|775
1723012200000|2024-08-07 06:30:00|1041.96|1034.76|1041.76|1034.56|1044.32|1037.12|1040.45|1033.25|819
1723012500000|2024-08-07 06:35:00|1041.83|1034.63|1043.6|1036.4|1043.74|1036.54|1038.78|1031.58|801
1723012800000|2024-08-07 06:40:00|1043.63|1036.43|1040.5|1033.3|1045.14|1037.94|1040.45|1033.25|787
1723013100000|2024-08-07 06:45:00|1040.46|1033.26|1040.64|1033.44|1041.78|1034.58|1036.37|1029.17|889
1723013400000|2024-08-07 06:50:00|1040.61|1033.41|1037.8|1030.6|1041.25|1034.05|1037.62|1030.42|854
1723013700000|2024-08-07 06:55:00|1037.82|1030.62|1038.64|1031.44|1040.1|1032.9|1036.3|1029.1|843
1723014000000|2024-08-07 07:00:00|1038.63|1031.43|1037.49|1030.29|1038.74|1031.54|1034.81|1027.61|933
1723014300000|2024-08-07 07:05:00|1037.53|1030.33|1039.08|1031.88|1041.06|1033.86|1036.32|1029.12|949
1723014600000|2024-08-07 07:10:00|1039.07|1031.87|1033.53|1026.33|1040.99|1033.79|1033.3|1026.1|832
1723014900000|2024-08-07 07:15:00|1033.62|1026.42|1032.61|1025.41|1035.14|1027.94|1032.38|1025.18|789
1723015200000|2024-08-07 07:20:00|1032.62|1025.42|1033.72|1026.52|1033.72|1026.52|1029.77|1022.57|831
1723015500000|2024-08-07 07:25:00|1033.73|1026.53|1035.7|1028.5|1036.95|1029.75|1033.42|1026.22|814
1723015800000|2024-08-07 07:30:00|1035.72|1028.52|1038.72|1031.52|1039.02|1031.82|1035.55|1028.35|742
1723016100000|2024-08-07 07:35:00|1038.82|1031.62|1041.8|1034.6|1043.54|1036.34|1038.72|1031.52|684
1723016400000|2024-08-07 07:40:00|1041.84|1034.64|1040.51|1033.31|1044.01|1036.81|1039.49|1032.29|747
1723016700000|2024-08-07 07:45:00|1040.54|1033.34|1043.41|1036.21|1045.38|1038.18|1039.09|1031.89|851
1723017000000|2024-08-07 07:50:00|1043.37|1036.17|1039.75|1032.55|1043.59|1036.39|1039.48|1032.28|904
1723017300000|2024-08-07 07:55:00|1039.78|1032.58|1038.68|1031.48|1040.23|1033.03|1037.75|1030.55|723
1723017600000|2024-08-07 08:00:00|1038.7|1031.5|1037.76|1030.56|1039.82|1032.62|1036.35|1029.15|810
1723017900000|2024-08-07 08:05:00|1037.78|1030.58|1041.64|1034.44|1042.17|1034.97|1037.66|1030.46|738
1723018200000|2024-08-07 08:10:00|1041.63|1034.43|1042.75|1035.55|1044.68|1037.48|1041.49|1034.29|736
1723018500000|2024-08-07 08:15:00|1042.7|1035.5|1041.57|1034.37|1045.24|1038.04|1039.54|1032.34|777
1723018800000|2024-08-07 08:20:00|1041.56|1034.36|1039.6|1032.4|1042.49|1035.29|1038.9|1031.7|860
1723019100000|2024-08-07 08:25:00|1039.57|1032.37|1038.81|1031.61|1040.96|1033.76|1038.13|1030.93|847
1723019400000|2024-08-07 08:30:00|1038.8|1031.6|1036.63|1029.43|1039.1|1031.9|1035.37|1028.17|798
1723019700000|2024-08-07 08:35:00|1036.62|1029.42|1036.78|1029.58|1037.14|1029.94|1033.38|1026.18|747
1723020000000|2024-08-07 08:40:00|1036.76|1029.56|1038.69|1031.49|1039.68|1032.48|1036.65|1029.45|659
1723020300000|2024-08-07 08:45:00|1038.67|1031.47|1041.86|1034.66|1043.62|1036.42|1038.35|1031.15|823
1723020600000|2024-08-07 08:50:00|1041.62|1034.42|1039.71|1032.51|1044.55|1037.35|1039.36|1032.16|802
1723020900000|2024-08-07 08:55:00|1039.68|1032.48|1040.72|1033.52|1042.54|1035.34|1039.68|1032.48|838
1723021200000|2024-08-07 09:00:00|1040.7|1033.5|1041.52|1034.32|1046.78|1039.58|1039.2|1032|818
1723021500000|2024-08-07 09:05:00|1041.55|1034.35|1038.89|1031.69|1044.89|1037.69|1038.31|1031.11|955
1723021800000|2024-08-07 09:10:00|1038.94|1031.74|1039.59|1032.39|1040.71|1033.51|1036.5|1029.3|1035
1723022100000|2024-08-07 09:15:00|1039.57|1032.37|1041.06|1033.86|1041.16|1033.96|1037.02|1029.82|936
1723022400000|2024-08-07 09:20:00|1041.23|1034.03|1042.01|1034.81|1047.35|1040.15|1041.22|1034.02|987
1723022700000|2024-08-07 09:25:00|1042.03|1034.83|1038.89|1031.69|1044.17|1036.97|1038.49|1031.29|998
1723023000000|2024-08-07 09:30:00|1038.79|1031.59|1040.57|1033.37|1041.65|1034.45|1036.51|1029.31|1036
1723023300000|2024-08-07 09:35:00|1040.56|1033.36|1044.3|1037.1|1044.8|1037.6|1040.31|1033.11|743
1723023600000|2024-08-07 09:40:00|1044|1036.8|1044.06|1036.86|1046.8|1039.6|1043.39|1036.19|492
1723023900000|2024-08-07 09:45:00|1044.04|1036.84|1041.33|1034.13|1044.04|1036.84|1039.33|1032.13|923
1723024200000|2024-08-07 09:50:00|1041.31|1034.11|1042.03|1034.83|1042.79|1035.59|1040.02|1032.82|877
1723024500000|2024-08-07 09:55:00|1042.02|1034.82|1040.53|1033.33|1042.44|1035.24|1039.3|1032.1|842
1723024800000|2024-08-07 10:00:00|1040.43|1033.23|1036.64|1029.44|1042.59|1035.39|1036.64|1029.44|847
1723025100000|2024-08-07 10:05:00|1036.91|1029.71|1040.78|1033.58|1041.03|1033.83|1036.59|1029.39|942
1723025400000|2024-08-07 10:10:00|1040.81|1033.61|1038.8|1031.6|1043.15|1035.95|1038.23|1031.03|918
1723025700000|2024-08-07 10:15:00|1038.78|1031.58|1041.82|1034.62|1043.99|1036.79|1038.78|1031.58|972
1723026000000|2024-08-07 10:20:00|1041.84|1034.64|1041.46|1034.26|1042.16|1034.96|1039.37|1032.17|903
1723026300000|2024-08-07 10:25:00|1041.45|1034.25|1044.14|1036.94|1044.38|1037.18|1041.31|1034.11|744
1723026600000|2024-08-07 10:30:00|1044.19|1036.99|1046.46|1039.26|1047.76|1040.56|1042.59|1035.39|863
1723026900000|2024-08-07 10:35:00|1046.45|1039.25|1044.64|1037.44|1049.75|1042.55|1042.44|1035.24|989
1723027200000|2024-08-07 10:40:00|1044.68|1037.48|1039.72|1032.52|1044.93|1037.73|1039.35|1032.15|879
1723027500000|2024-08-07 10:45:00|1039.65|1032.45|1040.67|1033.47|1041.65|1034.45|1039.25|1032.05|808
1723027800000|2024-08-07 10:50:00|1040.72|1033.52|1038.59|1031.39|1041.02|1033.82|1037.32|1030.12|788
1723028100000|2024-08-07 10:55:00|1038.6|1031.4|1034.41|1027.21|1038.79|1031.59|1034.28|1027.08|531
1723028400000|2024-08-07 11:00:00|1034.4|1027.2|1033.37|1026.17|1036.07|1028.87|1031.4|1024.2|617
1723028700000|2024-08-07 11:05:00|1033.35|1026.15|1029.14|1021.94|1033.57|1026.37|1027.04|1019.84|981
1723029000000|2024-08-07 11:10:00|1029.23|1022.03|1029.55|1022.35|1031.18|1023.98|1027.26|1020.06|841
1723029300000|2024-08-07 11:15:00|1029.63|1022.43|1024.43|1017.23|1030.76|1023.56|1024.43|1017.23|939
1723029600000|2024-08-07 11:20:00|1024.42|1017.22|1025.38|1018.18|1028.02|1020.82|1023.44|1016.24|976
1723029900000|2024-08-07 11:25:00|1025.43|1018.23|1025.46|1018.26|1027.65|1020.45|1024.02|1016.82|957
1723030200000|2024-08-07 11:30:00|1025.51|1018.31|1026.63|1019.43|1027.64|1020.44|1024.64|1017.44|906
1723030500000|2024-08-07 11:35:00|1026.61|1019.41|1023.21|1016.01|1027.47|1020.27|1022.4|1015.2|707
1723030800000|2024-08-07 11:40:00|1023.03|1015.83|1019.47|1012.27|1023.44|1016.24|1019.34|1012.14|771
1723031100000|2024-08-07 11:45:00|1019.46|1012.26|1019.66|1012.46|1021.98|1014.78|1018.52|1011.32|897
1723031400000|2024-08-07 11:50:00|1019.65|1012.45|1020.07|1012.87|1022.5|1015.3|1019.29|1012.09|901
1723031700000|2024-08-07 11:55:00|1020.06|1012.86|1017.36|1010.16|1020.91|1013.71|1016.38|1009.18|708
1723032000000|2024-08-07 12:00:00|1017.39|1010.19|1016.6|1009.4|1019.88|1012.68|1015.4|1008.2|858
1723032300000|2024-08-07 12:05:00|1016.59|1009.39|1014.46|1007.26|1017.12|1009.92|1012.98|1005.78|753
1723032600000|2024-08-07 12:10:00|1014.43|1007.23|1015.45|1008.25|1015.92|1008.72|1011.32|1004.12|910
1723032900000|2024-08-07 12:15:00|1015.5|1008.3|1021.54|1014.34|1022.97|1015.77|1013.59|1006.39|1020
1723033200000|2024-08-07 12:20:00|1021.5|1014.3|1015.45|1008.25|1022.62|1015.42|1014.1|1006.9|962
1723033500000|2024-08-07 12:25:00|1015.47|1008.27|1019.42|1012.22|1021.41|1014.21|1014.54|1007.34|940
1723033800000|2024-08-07 12:30:00|1019.41|1012.21|1022.72|1015.52|1025.12|1017.92|1019.41|1012.21|951
1723034100000|2024-08-07 12:35:00|1022.62|1015.42|1019.67|1012.47|1023.44|1016.24|1017.94|1010.74|965
1723034400000|2024-08-07 12:40:00|1019.66|1012.46|1016.92|1009.72|1019.66|1012.46|1014.41|1007.21|913
1723034700000|2024-08-07 12:45:00|1016.94|1009.74|1019.2|1012|1020.84|1013.64|1015.9|1008.7|912
1723035000000|2024-08-07 12:50:00|1019.22|1012.02|1021.68|1014.48|1022.09|1014.89|1017.78|1010.58|873
1723035300000|2024-08-07 12:55:00|1021.76|1014.56|1021.58|1014.38|1023.9|1016.7|1020.69|1013.49|768
1723035600000|2024-08-07 13:00:00|1021.53|1014.33|1019.41|1012.21|1026.28|1019.08|1017.78|1010.58|940
1723035900000|2024-08-07 13:05:00|1019.5|1012.3|1017.87|1010.67|1020.1|1012.9|1015.84|1008.64|994
1723036200000|2024-08-07 13:10:00|1017.88|1010.68|1015.17|1007.97|1019.16|1011.96|1013.62|1006.42|811
1723036500000|2024-08-07 13:15:00|1015.4|1008.2|1011.14|1003.94|1016.86|1009.66|1010.57|1003.37|893
1723036800000|2024-08-07 13:20:00|1011.12|1003.92|1011.79|1004.59|1013.16|1005.96|1009.73|1002.53|984
1723037100000|2024-08-07 13:25:00|1011.85|1004.65|1014.39|1007.19|1015.07|1007.87|1011.76|1004.56|887
1723037400000|2024-08-07 13:30:00|1014.34|1007.14|1016.42|1009.22|1021.39|1014.19|1011.66|1004.46|1089
1723037700000|2024-08-07 13:35:00|1016.47|1009.27|1015.73|1008.53|1020.63|1013.43|1015.6|1008.4|1069
1723038000000|2024-08-07 13:40:00|1015.18|1007.98|1009.43|1002.23|1015.18|1007.98|1007.26|1000.06|1002
1723038300000|2024-08-07 13:45:00|1009.8|1002.6|1008.56|1001.36|1012.51|1005.31|1005.48|998.28|1038
1723038600000|2024-08-07 13:50:00|1008.64|1001.44|1005.81|998.61|1011.78|1004.58|1004.33|997.13|1016
1723038900000|2024-08-07 13:55:00|1005.84|998.64|1008.1|1000.9|1008.88|1001.68|1004.36|997.16|988
1723039200000|2024-08-07 14:00:00|1008.03|1000.83|1005.08|997.88|1010|1002.8|1003.04|995.84|983
1723039500000|2024-08-07 14:05:00|1005.06|997.86|1003.86|996.66|1006.8|999.6|1003.49|996.29|973
1723039800000|2024-08-07 14:10:00|1003.88|996.68|1004.12|996.92|1006.95|999.75|1003.12|995.92|978
1723040100000|2024-08-07 14:15:00|1004.08|996.88|996.25|989.05|1006.06|998.86|995.63|988.43|929
1723040400000|2024-08-07 14:20:00|996.26|989.06|995.09|987.89|998.56|991.36|993.57|986.37|1002
1723040700000|2024-08-07 14:25:00|995.07|987.87|986.18|978.98|995.07|987.87|985.74|978.54|798
1723041000000|2024-08-07 14:30:00|986.19|978.99|979.62|972.42|987.17|979.97|977.55|970.35|1013
1723041300000|2024-08-07 14:35:00|979.25|972.05|968.64|961.44|980.82|973.62|968.64|961.44|1036
1723041600000|2024-08-07 14:40:00|968.65|961.45|974.46|967.26|974.83|967.63|968.65|961.45|1068
1723041900000|2024-08-07 14:45:00|974.42|967.22|990.34|983.14|990.95|983.75|971.17|963.97|1050
1723042200000|2024-08-07 14:50:00|990.38|983.18|980.49|973.29|990.45|983.25|979.04|971.84|1059
1723042500000|2024-08-07 14:55:00|980.4|973.2|980.22|973.02|985.84|978.64|980.13|972.93|985
1723042800000|2024-08-07 15:00:00|980.24|973.04|984.4|977.2|984.86|977.66|974.89|967.69|1079
1723043100000|2024-08-07 15:05:00|984.44|977.24|983.25|976.05|988.66|981.46|982.23|975.03|1056
1723043400000|2024-08-07 15:10:00|983.24|976.04|979.68|972.48|983.79|976.59|977.93|970.73|1053
1723043700000|2024-08-07 15:15:00|979.72|972.52|978.03|970.83|982.81|975.61|974.64|967.44|1004
1723044000000|2024-08-07 15:20:00|978.01|970.81|978.5|971.3|980.88|973.68|976.87|969.67|999
1723044300000|2024-08-07 15:25:00|978.52|971.32|978.48|971.28|979.89|972.69|975.25|968.05|1009
1723044600000|2024-08-07 15:30:00|978.29|971.09|977.32|970.12|981|973.8|975.26|968.06|996
1723044900000|2024-08-07 15:35:00|977.26|970.06|979.5|972.3|979.82|972.62|972.68|965.48|997
1723045200000|2024-08-07 15:40:00|979.37|972.17|981.31|974.11|983.4|976.2|978.23|971.03|962
1723045500000|2024-08-07 15:45:00|981.44|974.24|982.8|975.6|983.03|975.83|978.37|971.17|1019
1723045800000|2024-08-07 15:50:00|982.77|975.57|986.44|979.24|989.69|982.49|982.35|975.15|969
1723046100000|2024-08-07 15:55:00|986.42|979.22|985.42|978.22|987.23|980.03|982.29|975.09|970
1723046400000|2024-08-07 16:00:00|985.44|978.24|981|973.8|987.12|979.92|979.27|972.07|958
1723046700000|2024-08-07 16:05:00|981.08|973.88|986.2|979|986.63|979.43|978.95|971.75|1037
1723047000000|2024-08-07 16:10:00|986.18|978.98|979.5|972.3|986.18|978.98|979.13|971.93|937
1723047300000|2024-08-07 16:15:00|979.49|972.29|979.32|972.12|981.63|974.43|976.2|969|885
1723047600000|2024-08-07 16:20:00|979.37|972.17|983.21|976.01|984.19|976.99|978.3|971.1|991
1723047900000|2024-08-07 16:25:00|983.2|976|979.34|972.14|985.72|978.52|979.32|972.12|954
1723048200000|2024-08-07 16:30:00|979.29|972.09|975.83|968.63|979.92|972.72|975.4|968.2|788
1723048500000|2024-08-07 16:35:00|975.86|968.66|974.6|967.4|978.71|971.51|972.28|965.08|836
1723048800000|2024-08-07 16:40:00|974.66|967.46|977.73|970.53|978.28|971.08|974.07|966.87|897
1723049100000|2024-08-07 16:45:00|977.68|970.48|976.43|969.23|979.66|972.46|973.03|965.83|897
1723049400000|2024-08-07 16:50:00|976.36|969.16|972.39|965.19|977.45|970.25|971|963.8|910
1723049700000|2024-08-07 16:55:00|972.38|965.18|974.81|967.61|979.03|971.83|972.25|965.05|1017
1723050000000|2024-08-07 17:00:00|974.79|967.59|976.7|969.5|977.61|970.41|972.7|965.5|985
1723050300000|2024-08-07 17:05:00|976.65|969.45|971.31|964.11|978.93|971.73|970.91|963.71|900
1723050600000|2024-08-07 17:10:00|971.28|964.08|968.49|961.29|972.99|965.79|968.3|961.1|848
1723050900000|2024-08-07 17:15:00|968.47|961.27|963.94|956.74|970.36|963.16|962.32|955.12|935
1723051200000|2024-08-07 17:20:00|963.92|956.72|970.7|963.5|973.95|966.75|963.58|956.38|1071
1723051500000|2024-08-07 17:25:00|970.69|963.49|970.33|963.13|974.48|967.28|970.26|963.06|1064
1723051800000|2024-08-07 17:30:00|970.43|963.23|974.53|967.33|975.85|968.65|970.37|963.17|1018
1723052100000|2024-08-07 17:35:00|974.67|967.47|973.1|965.9|975.63|968.43|970.22|963.02|968
1723052400000|2024-08-07 17:40:00|973.12|965.92|973.43|966.23|974.63|967.43|971.42|964.22|928
1723052700000|2024-08-07 17:45:00|973.45|966.25|970.3|963.1|975.02|967.82|970.02|962.82|948
1723053000000|2024-08-07 17:50:00|970.32|963.12|973.36|966.16|973.85|966.65|969.08|961.88|898
1723053300000|2024-08-07 17:55:00|973.39|966.19|971.35|964.15|973.81|966.61|970.3|963.1|823
1723053600000|2024-08-07 18:00:00|971.37|964.17|972.55|965.35|974.02|966.82|970.12|962.92|843
1723053900000|2024-08-07 18:05:00|972.83|965.63|970.52|963.32|974.05|966.85|968.44|961.24|941
1723054200000|2024-08-07 18:10:00|970.49|963.29|973.41|966.21|973.81|966.61|970.38|963.18|953
1723054500000|2024-08-07 18:15:00|973.36|966.16|971.2|964|976.69|969.49|968.2|961|944
1723054800000|2024-08-07 18:20:00|971.12|963.92|969.45|962.25|971.97|964.77|969.16|961.96|984
1723055100000|2024-08-07 18:25:00|969.34|962.14|966.37|959.17|972.5|965.3|965.44|958.24|960
1723055400000|2024-08-07 18:30:00|966.34|959.14|962.31|955.11|968.17|960.97|956.42|949.22|1069
1723055700000|2024-08-07 18:35:00|962.24|955.04|961.91|954.71|963.91|956.71|958.41|951.21|1101
1723056000000|2024-08-07 18:40:00|961.98|954.78|960.62|953.42|963.72|956.52|960.37|953.17|1053
1723056300000|2024-08-07 18:45:00|960.69|953.49|958.72|951.52|961.73|954.53|956.47|949.27|971
1723056600000|2024-08-07 18:50:00|958.71|951.51|956.5|949.3|961.3|954.1|956.43|949.23|1019
1723056900000|2024-08-07 18:55:00|956.53|949.33|958.35|951.15|959.64|952.44|955.92|948.72|965
1723057200000|2024-08-07 19:00:00|958.32|951.12|960.95|953.75|964.15|956.95|957.04|949.84|983
1723057500000|2024-08-07 19:05:00|961.18|953.98|961.6|954.4|965.21|958.01|960.19|952.99|993
1723057800000|2024-08-07 19:10:00|961.74|954.54|959.43|952.23|963.72|956.52|958.33|951.13|1005
1723058100000|2024-08-07 19:15:00|959.86|952.66|960.66|953.46|961.01|953.81|958.19|950.99|1002
1723058400000|2024-08-07 19:20:00|960.63|953.43|960.19|952.99|963.76|956.56|960.11|952.91|928
1723058700000|2024-08-07 19:25:00|960.17|952.97|958.65|951.45|960.61|953.41|958.05|950.85|897
1723059000000|2024-08-07 19:30:00|958.67|951.47|956.21|949.01|959.14|951.94|955.43|948.23|970
1723059300000|2024-08-07 19:35:00|956.22|949.02|956.38|949.18|960.72|953.52|954.86|947.66|1014
1723059600000|2024-08-07 19:40:00|956.31|949.11|959.91|952.71|960.04|952.84|956.27|949.07|826
1723059900000|2024-08-07 19:45:00|959.78|952.58|961.49|954.29|961.9|954.7|959.21|952.01|884
1723060200000|2024-08-07 19:50:00|961.47|954.27|961.43|954.23|962.88|955.68|958.01|950.81|915
1723060500000|2024-08-07 19:55:00|961.37|954.17|963.91|956.71|965.48|958.28|960.46|953.26|981
1723060800000|2024-08-07 20:00:00|964.09|956.89|962.45|955.25|967.2|960|960.3|953.1|1005
1723061100000|2024-08-07 20:05:00|962.42|955.22|961.13|953.93|964.36|957.16|960.01|952.81|915
1723061400000|2024-08-07 20:10:00|961.1|953.9|964.84|957.64|965.9|958.7|959.18|951.98|941
1723061700000|2024-08-07 20:15:00|964.85|957.65|965.68|958.48|966.35|959.15|962.51|955.31|1015
1723062000000|2024-08-07 20:20:00|965.71|958.51|970.02|962.82|973.72|966.52|965.51|958.31|1054
1723062300000|2024-08-07 20:25:00|969.76|962.56|970.2|963|971.97|964.77|966.84|959.64|1079
1723062600000|2024-08-07 20:30:00|970.25|963.05|965.37|958.17|970.78|963.58|964.16|956.96|1063
1723062900000|2024-08-07 20:35:00|965.31|958.11|958.56|951.36|965.74|958.54|958.31|951.11|961
1723063200000|2024-08-07 20:40:00|958.59|951.39|960.1|952.9|960.64|953.44|957.28|950.08|876
1723063500000|2024-08-07 20:45:00|960.15|952.95|957.12|949.92|961.77|954.57|956.41|949.21|838
1723063800000|2024-08-07 20:50:00|957.05|949.85|956.18|948.98|957.81|950.61|949.35|942.15|951
1723064100000|2024-08-07 20:55:00|956.17|948.97|964.41|957.21|964.48|957.28|956.17|948.97|1028
1723064400000|2024-08-07 21:00:00|964.47|957.27|967.44|960.24|967.51|960.31|960.32|953.12|983
1723064700000|2024-08-07 21:05:00|967.47|960.27|963.55|956.35|967.76|960.56|963.55|956.35|946
1723065000000|2024-08-07 21:10:00|963.54|956.34|962.1|954.9|965.49|958.29|962.01|954.81|856
1723065300000|2024-08-07 21:15:00|962.09|954.89|962.66|955.46|964.3|957.1|958.69|951.49|882
1723065600000|2024-08-07 21:20:00|962.51|955.31|965.93|958.73|967.48|960.28|962.3|955.1|565
1723065900000|2024-08-07 21:25:00|965.81|958.61|963.55|956.35|967.69|960.49|962.98|955.78|464
1723066200000|2024-08-07 21:30:00|963.66|956.46|961.8|954.6|965.54|958.34|960.05|952.85|518
1723066500000|2024-08-07 21:35:00|961.83|954.63|962.67|955.47|962.89|955.69|961.57|954.37|432
1723066800000|2024-08-07 21:40:00|962.64|955.44|966.13|958.93|966.13|958.93|962.3|955.1|244
1723067100000|2024-08-07 21:45:00|966.14|958.94|964.62|957.42|966.43|959.23|964.43|957.23|405
1723067400000|2024-08-07 21:50:00|964.61|957.41|962.08|954.88|965.8|958.6|962.07|954.87|370
1723067700000|2024-08-07 21:55:00|962.07|954.87|962.38|955.18|964.19|956.99|961.19|953.99|596
1723068000000|2024-08-07 22:00:00|962.25|955.05|961.5|954.3|963.17|955.97|961.03|953.83|780
1723068300000|2024-08-07 22:05:00|961.52|954.32|958.38|951.18|963.12|955.92|957.96|950.76|880
1723068600000|2024-08-07 22:10:00|958.33|951.13|956.48|949.28|959.07|951.87|956.47|949.27|762
1723068900000|2024-08-07 22:15:00|956.5|949.3|953.57|946.37|958.77|951.57|953.56|946.36|828
1723069200000|2024-08-07 22:20:00|953.56|946.36|950.26|943.06|953.66|946.46|947.75|940.55|1042
1723069500000|2024-08-07 22:25:00|950.23|943.03|951.02|943.82|952.86|945.66|945.92|938.72|1015
1723069800000|2024-08-07 22:30:00|951|943.8|959.18|951.98|959.24|952.04|950.53|943.33|976
1723070100000|2024-08-07 22:35:00|959.13|951.93|957.42|950.22|961.82|954.62|954.54|947.34|1012
1723070400000|2024-08-07 22:40:00|957.94|950.74|959.36|952.16|961.03|953.83|957.02|949.82|967
1723070700000|2024-08-07 22:45:00|959.27|952.07|960.23|953.03|961.48|954.28|958.07|950.87|942
1723071000000|2024-08-07 22:50:00|960.28|953.08|959.77|952.57|960.4|953.2|957.17|949.97|878
1723071300000|2024-08-07 22:55:00|959.82|952.62|962.64|955.44|963.3|956.1|959.28|952.08|782
1723071600000|2024-08-07 23:00:00|962.58|955.38|963.69|956.49|963.98|956.78|961.03|953.83|855
1723071900000|2024-08-07 23:05:00|963.5|956.3|963.74|956.54|965.3|958.1|962.79|955.59|838
1723072200000|2024-08-07 23:10:00|963.75|956.55|964.26|957.06|964.4|957.2|961.1|953.9|821
1723072500000|2024-08-07 23:15:00|964.21|957.01|963.87|956.67|965.4|958.2|962.33|955.13|826
1723072800000|2024-08-07 23:20:00|963.86|956.66|960.4|953.2|964.78|957.58|960.2|953|675
1723073100000|2024-08-07 23:25:00|960.34|953.14|957.57|950.37|960.37|953.17|957.12|949.92|815
1723073400000|2024-08-07 23:30:00|957.6|950.4|956.05|948.85|957.66|950.46|954.81|947.61|729
1723073700000|2024-08-07 23:35:00|956.11|948.91|950.71|943.51|956.27|949.07|950.61|943.41|594
1723074000000|2024-08-07 23:40:00|950.72|943.52|951.74|944.54|953.48|946.28|950.72|943.52|526
1723074300000|2024-08-07 23:45:00|951.7|944.5|955.33|948.13|955.61|948.41|951.6|944.4|564
1723074600000|2024-08-07 23:50:00|955.32|948.12|950.64|943.44|955.33|948.13|950.61|943.41|532
1723074900000|2024-08-07 23:55:00|950.98|943.78|952.91|945.71|953.03|945.83|950.59|943.39|572
1723075200000|2024-08-08 00:00:00|952.79|945.59|954.39|947.19|955.85|948.65|950.55|943.35|857
1723075500000|2024-08-08 00:05:00|954.37|947.17|953.51|946.31|958|950.8|953.25|946.05|831
1723075800000|2024-08-08 00:10:00|953.5|946.3|949.49|942.29|955.25|948.05|948.42|941.22|853
1723076100000|2024-08-08 00:15:00|949.8|942.6|951.8|944.6|955.64|948.44|948.59|941.39|995
1723076400000|2024-08-08 00:20:00|951.78|944.58|947.43|940.23|952.33|945.13|945.84|938.64|955
1723076700000|2024-08-08 00:25:00|947.47|940.27|944.39|937.19|948.97|941.77|943.63|936.43|904
1723077000000|2024-08-08 00:30:00|944.42|937.22|942.16|934.96|948.07|940.87|940.93|933.73|997
1723077300000|2024-08-08 00:35:00|942.12|934.92|939.08|931.88|945.42|938.22|938.4|931.2|973
1723077600000|2024-08-08 00:40:00|939.14|931.94|945.24|938.04|947.81|940.61|938.98|931.78|1007
1723077900000|2024-08-08 00:45:00|945.35|938.15|952.1|944.9|952.39|945.19|943.28|936.08|993
1723078200000|2024-08-08 00:50:00|952.09|944.89|952.7|945.5|953.36|946.16|949.77|942.57|901
1723078500000|2024-08-08 00:55:00|952.68|945.48|955.97|948.77|956.31|949.11|952.26|945.06|909
1723078800000|2024-08-08 01:00:00|955.64|948.44|961.14|953.94|961.76|954.56|954.51|947.31|947
1723079100000|2024-08-08 01:05:00|961.13|953.93|961.1|953.9|962.5|955.3|959.51|952.31|942
1723079400000|2024-08-08 01:10:00|961.09|953.89|973.48|966.28|975.11|967.91|959.35|952.15|1005
1723079700000|2024-08-08 01:15:00|973.42|966.22|968.52|961.32|974.01|966.81|966.65|959.45|1080
1723080000000|2024-08-08 01:20:00|968.62|961.42|967.51|960.31|970.45|963.25|965.67|958.47|1030
1723080300000|2024-08-08 01:25:00|967.61|960.41|961.63|954.43|968.45|961.25|961.15|953.95|957
1723080600000|2024-08-08 01:30:00|961.57|954.37|962.75|955.55|964.92|957.72|961.39|954.19|1010
1723080900000|2024-08-08 01:35:00|962.74|955.54|969.45|962.25|969.82|962.62|961.73|954.53|979
1723081200000|2024-08-08 01:40:00|969.48|962.28|984.21|977.01|985.25|978.05|968.52|961.32|950
1723081500000|2024-08-08 01:45:00|984.31|977.11|990.1|982.9|990.12|982.92|982.21|975.01|1097
1723081800000|2024-08-08 01:50:00|990.07|982.87|991.01|983.81|991.77|984.57|984.36|977.16|1050
1723082100000|2024-08-08 01:55:00|991.03|983.83|988.35|981.15|992.71|985.51|987.28|980.08|943
1723082400000|2024-08-08 02:00:00|988.38|981.18|992.37|985.17|994.12|986.92|987.98|980.78|904
1723082700000|2024-08-08 02:05:00|992.34|985.14|993.49|986.29|994.72|987.52|991.38|984.18|947
1723083000000|2024-08-08 02:10:00|993.5|986.3|997.39|990.19|998.76|991.56|990.36|983.16|882
1723083300000|2024-08-08 02:15:00|997.32|990.12|1000.09|992.89|1001.9|994.7|995.53|988.33|940
1723083600000|2024-08-08 02:20:00|1000.11|992.91|1003.51|996.31|1004.83|997.63|1000.1|992.9|901
1723083900000|2024-08-08 02:25:00|1003.43|996.23|1005.42|998.22|1006.01|998.81|1001.3|994.1|776
1723084200000|2024-08-08 02:30:00|1005.45|998.25|1001.53|994.33|1006.5|999.3|1000.44|993.24|893
1723084500000|2024-08-08 02:35:00|1001.51|994.31|1006.25|999.05|1006.64|999.44|1000.03|992.83|866
1723084800000|2024-08-08 02:40:00|1006.2|999|1007.17|999.97|1008.79|1001.59|1005.04|997.84|860
1723085100000|2024-08-08 02:45:00|1007.18|999.98|1005.78|998.58|1009.25|1002.05|1005.77|998.57|777
1723085400000|2024-08-08 02:50:00|1005.89|998.69|1005.44|998.24|1008.04|1000.84|1005.08|997.88|865
1723085700000|2024-08-08 02:55:00|1005.47|998.27|1006.31|999.11|1006.82|999.62|1004.12|996.92|837
1723086000000|2024-08-08 03:00:00|1006.36|999.16|1006.58|999.38|1009.1|1001.9|1005.94|998.74|862
1723086300000|2024-08-08 03:05:00|1006.56|999.36|1003.86|996.66|1007.54|1000.34|1002.3|995.1|577
1723086600000|2024-08-08 03:10:00|1004.01|996.81|1004.29|997.09|1006.63|999.43|1003.39|996.19|688
1723086900000|2024-08-08 03:15:00|1004.31|997.11|1004.27|997.07|1007.59|1000.39|1002.71|995.51|713
1723087200000|2024-08-08 03:20:00|1004.25|997.05|1007.06|999.86|1007.09|999.89|1004.23|997.03|689
1723087500000|2024-08-08 03:25:00|1007.04|999.84|1007.23|1000.03|1008.34|1001.14|1005.88|998.68|553
1723087800000|2024-08-08 03:30:00|1007.25|1000.05|1006.3|999.1|1007.58|1000.38|1006.3|999.1|653
1723088100000|2024-08-08 03:35:00|1006.18|998.98|1004.42|997.22|1006.89|999.69|1004.14|996.94|575
1723088400000|2024-08-08 03:40:00|1004.39|997.19|1004.46|997.26|1005.03|997.83|1003.35|996.15|731
1723088700000|2024-08-08 03:45:00|1004.45|997.25|1002.33|995.13|1005.02|997.82|1002.21|995.01|611
1723089000000|2024-08-08 03:50:00|1002.29|995.09|1002|994.8|1002.86|995.66|1001.3|994.1|549
1723089300000|2024-08-08 03:55:00|1002.01|994.81|1000.06|992.86|1003.73|996.53|999.93|992.73|512
1723089600000|2024-08-08 04:00:00|999.93|992.73|1002.99|995.79|1004.11|996.91|999.93|992.73|800
1723089900000|2024-08-08 04:05:00|1002.57|995.37|1001.23|994.03|1002.76|995.56|998.35|991.15|766
1723090200000|2024-08-08 04:10:00|1001.24|994.04|1004.56|997.36|1006.72|999.52|1001.07|993.87|869
1723090500000|2024-08-08 04:15:00|1004.6|997.4|1007.16|999.96|1008.86|1001.66|1004.34|997.14|745
1723090800000|2024-08-08 04:20:00|1007.2|1000|1008.02|1000.82|1009.78|1002.58|1006.95|999.75|612
1723091100000|2024-08-08 04:25:00|1008.16|1000.96|1002.42|995.22|1008.83|1001.63|1002.04|994.84|642
1723091400000|2024-08-08 04:30:00|1002.44|995.24|1002.36|995.16|1003.33|996.13|999.83|992.63|729
1723091700000|2024-08-08 04:35:00|1002.34|995.14|1001.35|994.15|1002.8|995.6|1000.33|993.13|693
1723092000000|2024-08-08 04:40:00|1001.4|994.2|998.55|991.35|1001.4|994.2|998.51|991.31|421
1723092300000|2024-08-08 04:45:00|998.53|991.33|1002.58|995.38|1003.88|996.68|998.47|991.27|835
1723092600000|2024-08-08 04:50:00|1002.61|995.41|999.46|992.26|1002.79|995.59|998.56|991.36|737
1723092900000|2024-08-08 04:55:00|999.45|992.25|997.1|989.9|999.75|992.55|996.6|989.4|261
1723093200000|2024-08-08 05:00:00|996.1|988.9|1000.58|993.38|1002.3|995.1|996.1|988.9|599
1723093500000|2024-08-08 05:05:00|1000.47|993.27|1000.76|993.56|1002.96|995.76|1000.47|993.27|729
1723093800000|2024-08-08 05:10:00|1000.71|993.51|997.25|990.05|1001.07|993.87|995.98|988.78|774
1723094100000|2024-08-08 05:15:00|997.26|990.06|1002.34|995.14|1002.39|995.19|997.26|990.06|871
1723094400000|2024-08-08 05:20:00|1002.37|995.17|1001.96|994.76|1002.82|995.62|1000.65|993.45|742
1723094700000|2024-08-08 05:25:00|1001.91|994.71|1001.52|994.32|1002.64|995.44|1000.32|993.12|663
1723095000000|2024-08-08 05:30:00|1001.54|994.34|999.59|992.39|1004.01|996.81|999.54|992.34|750
1723095300000|2024-08-08 05:35:00|999.71|992.51|1002.21|995.01|1002.28|995.08|999.23|992.03|736
1723095600000|2024-08-08 05:40:00|1002.2|995|1005.36|998.16|1006.39|999.19|1001.25|994.05|720
1723095900000|2024-08-08 05:45:00|1005.33|998.13|1005.35|998.15|1006.46|999.26|1003.37|996.17|757
1723096200000|2024-08-08 05:50:00|1005.36|998.16|1002.69|995.49|1005.93|998.73|1002.26|995.06|630
1723096500000|2024-08-08 05:55:00|1002.42|995.22|1004.42|997.22|1005.73|998.53|1002.41|995.21|652
1723096800000|2024-08-08 06:00:00|1004.39|997.19|1002.73|995.53|1005.9|998.7|999.42|992.22|773
1723097100000|2024-08-08 06:05:00|1002.76|995.56|1005.26|998.06|1005.55|998.35|1001.06|993.86|816
1723097400000|2024-08-08 06:10:00|1005.25|998.05|1008.26|1001.06|1008.43|1001.23|1004.39|997.19|819
1723097700000|2024-08-08 06:15:00|1008.17|1000.97|1008.94|1001.74|1009.97|1002.77|1007.14|999.94|722
1723098000000|2024-08-08 06:20:00|1008.9|1001.7|1006.68|999.48|1008.9|1001.7|1006.33|999.13|592
1723098300000|2024-08-08 06:25:00|1006.66|999.46|1005.49|998.29|1008.28|1001.08|1004.47|997.27|632
1723098600000|2024-08-08 06:30:00|1005.48|998.28|1006.25|999.05|1007.1|999.9|1004.77|997.57|798
1723098900000|2024-08-08 06:35:00|1006.26|999.06|1005.97|998.77|1007.7|1000.5|1004.94|997.74|761
1723099200000|2024-08-08 06:40:00|1005.47|998.27|1006.35|999.15|1007.04|999.84|1005.42|998.22|720
1723099500000|2024-08-08 06:45:00|1006.37|999.17|1006.39|999.19|1007.44|1000.24|1005.41|998.21|715
1723099800000|2024-08-08 06:50:00|1006.38|999.18|1006.52|999.32|1007.05|999.85|1006.05|998.85|499
1723100100000|2024-08-08 06:55:00|1006.49|999.29|1004.41|997.21|1007.07|999.87|1004.09|996.89|732
1723100400000|2024-08-08 07:00:00|1004.43|997.23|1003.3|996.1|1005.05|997.85|1002.35|995.15|492
1723100700000|2024-08-08 07:05:00|1003.35|996.15|1003.1|995.9|1004.35|997.15|1000.35|993.15|218
1723101000000|2024-08-08 07:10:00|1002.85|995.65|1001.45|994.25|1003.04|995.84|1000.35|993.15|375
1723101300000|2024-08-08 07:15:00|1001.5|994.3|1003.86|996.66|1004.3|997.1|1001.3|994.1|399
1723101600000|2024-08-08 07:20:00|1003.87|996.67|999.82|992.62|1003.87|996.67|999.82|992.62|489
1723101900000|2024-08-08 07:25:00|999.88|992.68|999.35|992.15|1000.18|992.98|998.45|991.25|535
1723102200000|2024-08-08 07:30:00|999.46|992.26|995.6|988.4|999.56|992.36|994.6|987.4|512
1723102500000|2024-08-08 07:35:00|995.58|988.38|997.47|990.27|997.84|990.64|994.39|987.19|814
1723102800000|2024-08-08 07:40:00|997.44|990.24|997.65|990.45|999.84|992.64|996.32|989.12|787
1723103100000|2024-08-08 07:45:00|997.61|990.41|996.87|989.67|997.89|990.69|995.06|987.86|705
1723103400000|2024-08-08 07:50:00|996.8|989.6|996.35|989.15|998.49|991.29|995.07|987.87|778
1723103700000|2024-08-08 07:55:00|996.42|989.22|995.51|988.31|997.15|989.95|995.15|987.95|644
1723104000000|2024-08-08 08:00:00|995.53|988.33|995.55|988.35|996.66|989.46|993.49|986.29|769
1723104300000|2024-08-08 08:05:00|995.51|988.31|995.63|988.43|997.08|989.88|993.53|986.33|761
1723104600000|2024-08-08 08:10:00|995.45|988.25|995.82|988.62|995.82|988.62|992.96|985.76|712
1723104900000|2024-08-08 08:15:00|995.89|988.69|999.39|992.19|1000.7|993.5|995.27|988.07|751
1723105200000|2024-08-08 08:20:00|999.16|991.96|1001.03|993.83|1001.65|994.45|999.16|991.96|673
1723105500000|2024-08-08 08:25:00|1001|993.8|1000.88|993.68|1003.34|996.14|1000.36|993.16|654
1723105800000|2024-08-08 08:30:00|1000.95|993.75|1001.67|994.47|1002.49|995.29|1000.33|993.13|754
1723106100000|2024-08-08 08:35:00|1001.65|994.45|1002.43|995.23|1002.86|995.66|1001.41|994.21|681
1723106400000|2024-08-08 08:40:00|1002.36|995.16|1003.53|996.33|1003.79|996.59|1002.22|995.02|561
1723106700000|2024-08-08 08:45:00|1003.43|996.23|1002.9|995.7|1003.43|996.23|1001.09|993.89|664
1723107000000|2024-08-08 08:50:00|1002.99|995.79|1003.63|996.43|1004.45|997.25|1002.25|995.05|626
1723107300000|2024-08-08 08:55:00|1003.84|996.64|1003.52|996.32|1004.86|997.66|1002.44|995.24|428
1723107600000|2024-08-08 09:00:00|1003.43|996.23|1001.65|994.45|1003.54|996.34|1001.22|994.02|443
1723107900000|2024-08-08 09:05:00|1001.64|994.44|999.17|991.97|1002.31|995.11|998.98|991.78|493
1723108200000|2024-08-08 09:10:00|999.16|991.96|1002.31|995.11|1002.51|995.31|998.7|991.5|592
1723108500000|2024-08-08 09:15:00|1002.3|995.1|1004.27|997.07|1005.39|998.19|1002.3|995.1|399
1723108800000|2024-08-08 09:20:00|1004.34|997.14|1004.34|997.14|1004.73|997.53|1001.91|994.71|757
1723109100000|2024-08-08 09:25:00|1004.3|997.1|1004.51|997.31|1005.09|997.89|1003.3|996.1|620
1723109400000|2024-08-08 09:30:00|1004.49|997.29|1006.3|999.1|1007.84|1000.64|1004.1|996.9|776
1723109700000|2024-08-08 09:35:00|1006.25|999.05|1006.35|999.15|1008.25|1001.05|1005.93|998.73|653
1723110000000|2024-08-08 09:40:00|1006.34|999.14|1007.61|1000.41|1009.62|1002.42|1006.03|998.83|754
1723110300000|2024-08-08 09:45:00|1007.47|1000.27|1009.24|1002.04|1010.92|1003.72|1007.46|1000.26|735
1723110600000|2024-08-08 09:50:00|1009.16|1001.96|1007.51|1000.31|1011.8|1004.6|1007.34|1000.14|743
1723110900000|2024-08-08 09:55:00|1007.5|1000.3|1005.79|998.59|1008.68|1001.48|1005.5|998.3|617
1723111200000|2024-08-08 10:00:00|1005.99|998.79|1002.79|995.59|1006.59|999.39|1002.4|995.2|752
1723111500000|2024-08-08 10:05:00|1003|995.8|1004.26|997.06|1006.07|998.87|1002.76|995.56|752
1723111800000|2024-08-08 10:10:00|1004.31|997.11|1005.58|998.38|1005.68|998.48|1003.3|996.1|691
1723112100000|2024-08-08 10:15:00|1005.63|998.43|1005.44|998.24|1006.33|999.13|1003.25|996.05|785
1723112400000|2024-08-08 10:20:00|1005.4|998.2|1006.29|999.09|1006.88|999.68|1005.37|998.17|589
1723112700000|2024-08-08 10:25:00|1006.15|998.95|1007.44|1000.24|1009.02|1001.82|1005.55|998.35|707
1723113000000|2024-08-08 10:30:00|1007.42|1000.22|1005.19|997.99|1007.86|1000.66|1004.25|997.05|845
1723113300000|2024-08-08 10:35:00|1005.31|998.11|1003.64|996.44|1005.67|998.47|1002.95|995.75|714
1723113600000|2024-08-08 10:40:00|1003.65|996.45|1006.5|999.3|1006.94|999.74|1003.65|996.45|521
1723113900000|2024-08-08 10:45:00|1006.48|999.28|1005.33|998.13|1008.82|1001.62|1004.96|997.76|758
1723114200000|2024-08-08 10:50:00|1005.32|998.12|1006.56|999.36|1007.08|999.88|1005.25|998.05|666
1723114500000|2024-08-08 10:55:00|1006.54|999.34|1007.24|1000.04|1007.43|1000.23|1005.92|998.72|631
1723114800000|2024-08-08 11:00:00|1007.19|999.99|1006.65|999.45|1007.8|1000.6|1004.98|997.78|636
1723115100000|2024-08-08 11:05:00|1006.62|999.42|1006.56|999.36|1008.02|1000.82|1004.85|997.65|723
1723115400000|2024-08-08 11:10:00|1006.57|999.37|1008.37|1001.17|1009.55|1002.35|1006.44|999.24|599
1723115700000|2024-08-08 11:15:00|1008.36|1001.16|1006.29|999.09|1008.37|1001.17|1004.54|997.34|661
1723116000000|2024-08-08 11:20:00|1006.13|998.93|1005.29|998.09|1006.99|999.79|1004.99|997.79|639
1723116300000|2024-08-08 11:25:00|1005.24|998.04|1007.34|1000.14|1007.67|1000.47|1005.24|998.04|611
1723116600000|2024-08-08 11:30:00|1007.35|1000.15|1006.3|999.1|1007.38|1000.18|1005.01|997.81|668
1723116900000|2024-08-08 11:35:00|1006.29|999.09|1003.23|996.03|1006.98|999.78|1002.48|995.28|696
1723117200000|2024-08-08 11:40:00|1003.25|996.05|1004.67|997.47|1004.81|997.61|1003.06|995.86|757
1723117500000|2024-08-08 11:45:00|1004.66|997.46|1010.05|1002.85|1011.02|1003.82|1004.27|997.07|759
1723117800000|2024-08-08 11:50:00|1010.03|1002.83|1007.45|1000.25|1010.62|1003.42|1006.44|999.24|769
1723118100000|2024-08-08 11:55:00|1007.43|1000.23|1006.22|999.02|1009.21|1002.01|1006.1|998.9|868
1723118400000|2024-08-08 12:00:00|1006.23|999.03|1007.24|1000.04|1008.9|1001.7|1005.77|998.57|803
1723118700000|2024-08-08 12:05:00|1007.28|1000.08|1005.38|998.18|1007.65|1000.45|1004.25|997.05|849
1723119000000|2024-08-08 12:10:00|1005.43|998.23|1003.89|996.69|1005.51|998.31|1003.3|996.1|778
1723119300000|2024-08-08 12:15:00|1003.8|996.6|1004.7|997.5|1005.3|998.1|1003.08|995.88|535
1723119600000|2024-08-08 12:20:00|1004.68|997.48|1004.41|997.21|1006.85|999.65|1003.51|996.31|728
1723119900000|2024-08-08 12:25:00|1004.45|997.25|1005.21|998.01|1007.41|1000.21|1004.08|996.88|790
1723120200000|2024-08-08 12:30:00|1005.2|998|1034.5|1027.3|1034.94|1027.74|1005.2|998|1102
1723120500000|2024-08-08 12:35:00|1034.44|1027.24|1025.53|1018.33|1034.86|1027.66|1025.45|1018.25|1091
1723120800000|2024-08-08 12:40:00|1025.54|1018.34|1021.47|1014.27|1026.97|1019.77|1015.36|1008.16|1039
1723121100000|2024-08-08 12:45:00|1021.46|1014.26|1014.56|1007.36|1022.86|1015.66|1013.35|1006.15|1034
1723121400000|2024-08-08 12:50:00|1014.72|1007.52|1012.71|1005.51|1016.02|1008.82|1012.55|1005.35|985
1723121700000|2024-08-08 12:55:00|1012.7|1005.5|1014.35|1007.15|1015.26|1008.06|1011.15|1003.95|903
1723122000000|2024-08-08 13:00:00|1014.32|1007.12|1015.24|1008.04|1016.56|1009.36|1011.49|1004.29|987
1723122300000|2024-08-08 13:05:00|1015.27|1008.07|1012.17|1004.97|1015.83|1008.63|1010.6|1003.4|939
1723122600000|2024-08-08 13:10:00|1012.02|1004.82|1013.36|1006.16|1015.05|1007.85|1011.81|1004.61|944
1723122900000|2024-08-08 13:15:00|1013.32|1006.12|1017.85|1010.65|1019.47|1012.27|1012.32|1005.12|841
1723123200000|2024-08-08 13:20:00|1017.83|1010.63|1013.55|1006.35|1017.83|1010.63|1011.11|1003.91|948
1723123500000|2024-08-08 13:25:00|1013.51|1006.31|1014.31|1007.11|1016.98|1009.78|1013.14|1005.94|933
1723123800000|2024-08-08 13:30:00|1014.33|1007.13|1012.04|1004.84|1015.48|1008.28|1006.41|999.21|1056
1723124100000|2024-08-08 13:35:00|1012.02|1004.82|1011.26|1004.06|1015.22|1008.02|1008.76|1001.56|1093
1723124400000|2024-08-08 13:40:00|1011.24|1004.04|1008.08|1000.88|1011.31|1004.11|1008.05|1000.85|1023
1723124700000|2024-08-08 13:45:00|1008.13|1000.93|999.7|992.5|1010.52|1003.32|997.6|990.4|1014
1723125000000|2024-08-08 13:50:00|999.81|992.61|1004.1|996.9|1004.3|997.1|995.31|988.11|1072
1723125300000|2024-08-08 13:55:00|1004.21|997.01|1004.9|997.7|1006.28|999.08|1002.53|995.33|1006
1723125600000|2024-08-08 14:00:00|1004.92|997.72|1007.51|1000.31|1009.51|1002.31|1003.81|996.61|950
1723125900000|2024-08-08 14:05:00|1007.42|1000.22|1008.18|1000.98|1008.78|1001.58|1004.72|997.52|1012
1723126200000|2024-08-08 14:10:00|1008.3|1001.1|1011.25|1004.05|1011.25|1004.05|1007.41|1000.21|842
1723126500000|2024-08-08 14:15:00|1011|1003.8|1012.39|1005.19|1016.2|1009|1011|1003.8|906
1723126800000|2024-08-08 14:20:00|1012.37|1005.17|1014.5|1007.3|1015.36|1008.16|1011.28|1004.08|948
1723127100000|2024-08-08 14:25:00|1014.55|1007.35|1022.57|1015.37|1023.48|1016.28|1014.18|1006.98|934
1723127400000|2024-08-08 14:30:00|1022.59|1015.39|1023.66|1016.46|1026.28|1019.08|1020.6|1013.4|919
1723127700000|2024-08-08 14:35:00|1023.69|1016.49|1024.34|1017.14|1027.29|1020.09|1021.45|1014.25|975
1723128000000|2024-08-08 14:40:00|1024.36|1017.16|1021.44|1014.24|1025.28|1018.08|1021.37|1014.17|941
1723128300000|2024-08-08 14:45:00|1021.42|1014.22|1026.73|1019.53|1028.76|1021.56|1020.33|1013.13|964
1723128600000|2024-08-08 14:50:00|1026.68|1019.48|1024.86|1017.66|1027.02|1019.82|1022.57|1015.37|995
1723128900000|2024-08-08 14:55:00|1024.8|1017.6|1025.82|1018.62|1026.56|1019.36|1023.45|1016.25|956
1723129200000|2024-08-08 15:00:00|1025.86|1018.66|1023.48|1016.28|1025.9|1018.7|1021.56|1014.36|985
1723129500000|2024-08-08 15:05:00|1023.49|1016.29|1022.88|1015.68|1028.6|1021.4|1022.33|1015.13|1021
1723129800000|2024-08-08 15:10:00|1023.1|1015.9|1019.93|1012.73|1023.97|1016.77|1018.5|1011.3|817
1723130100000|2024-08-08 15:15:00|1019.83|1012.63|1018.16|1010.96|1020.38|1013.18|1017.4|1010.2|658
1723130400000|2024-08-08 15:20:00|1018.26|1011.06|1019.48|1012.28|1020.08|1012.88|1017.31|1010.11|769
1723130700000|2024-08-08 15:25:00|1019.61|1012.41|1017.43|1010.23|1020.31|1013.11|1017.36|1010.16|824
1723131000000|2024-08-08 15:30:00|1017.5|1010.3|1018.56|1011.36|1019.6|1012.4|1017.3|1010.1|650
1723131300000|2024-08-08 15:35:00|1018.43|1011.23|1018.47|1011.27|1023.09|1015.89|1018.08|1010.88|943
1723131600000|2024-08-08 15:40:00|1018.48|1011.28|1015.79|1008.59|1018.92|1011.72|1015.37|1008.17|756
1723131900000|2024-08-08 15:45:00|1015.82|1008.62|1016.66|1009.46|1017.94|1010.74|1014.57|1007.37|907
1723132200000|2024-08-08 15:50:00|1016.7|1009.5|1020.77|1013.57|1020.91|1013.71|1016.56|1009.36|984
1723132500000|2024-08-08 15:55:00|1020.79|1013.59|1023.93|1016.73|1024.92|1017.72|1020.79|1013.59|855
1723132800000|2024-08-08 16:00:00|1024.02|1016.82|1028.05|1020.85|1034.78|1027.58|1022.36|1015.16|959
1723133100000|2024-08-08 16:05:00|1027.87|1020.67|1029.65|1022.45|1033.25|1026.05|1023.03|1015.83|1084
1723133400000|2024-08-08 16:10:00|1029.73|1022.53|1036.09|1028.89|1039.86|1032.66|1029.5|1022.3|1067
1723133700000|2024-08-08 16:15:00|1036.17|1028.97|1034.38|1027.18|1038.2|1031|1032.4|1025.2|1019
1723134000000|2024-08-08 16:20:00|1034.43|1027.23|1036.49|1029.29|1037|1029.8|1033.47|1026.27|953
1723134300000|2024-08-08 16:25:00|1036.37|1029.17|1037.19|1029.99|1037.33|1030.13|1033.56|1026.36|899
1723134600000|2024-08-08 16:30:00|1037.15|1029.95|1042.48|1035.28|1043.24|1036.04|1036.3|1029.1|938
1723134900000|2024-08-08 16:35:00|1042.46|1035.26|1042.4|1035.2|1042.59|1035.39|1038.9|1031.7|883
1723135200000|2024-08-08 16:40:00|1042.42|1035.22|1043.56|1036.36|1046.09|1038.89|1042.29|1035.09|839
1723135500000|2024-08-08 16:45:00|1043.59|1036.39|1041.5|1034.3|1044.92|1037.72|1040.28|1033.08|975
1723135800000|2024-08-08 16:50:00|1041.47|1034.27|1041.29|1034.09|1041.64|1034.44|1038.68|1031.48|826
1723136100000|2024-08-08 16:55:00|1041.36|1034.16|1039.6|1032.4|1042.28|1035.08|1039.2|1032|507
1723136400000|2024-08-08 17:00:00|1039.62|1032.42|1039.36|1032.16|1042.56|1035.36|1036.49|1029.29|846
1723136700000|2024-08-08 17:05:00|1039.31|1032.11|1042.38|1035.18|1043.53|1036.33|1037.99|1030.79|837
1723137000000|2024-08-08 17:10:00|1042.39|1035.19|1046.58|1039.38|1049.1|1041.9|1042.33|1035.13|856
1723137300000|2024-08-08 17:15:00|1046.5|1039.3|1044.16|1036.96|1046.79|1039.59|1042.69|1035.49|817
1723137600000|2024-08-08 17:20:00|1044.23|1037.03|1042.48|1035.28|1044.39|1037.19|1042.08|1034.88|817
1723137900000|2024-08-08 17:25:00|1042.47|1035.27|1043.07|1035.87|1044.25|1037.05|1042.26|1035.06|495
1723138200000|2024-08-08 17:30:00|1043.08|1035.88|1042.19|1034.99|1043.11|1035.91|1039.87|1032.67|800
1723138500000|2024-08-08 17:35:00|1042.1|1034.9|1040.4|1033.2|1042.13|1034.93|1039.4|1032.2|836
1723138800000|2024-08-08 17:40:00|1040.39|1033.19|1041.05|1033.85|1041.43|1034.23|1040.28|1033.08|696
1723139100000|2024-08-08 17:45:00|1041.04|1033.84|1040.37|1033.17|1042.06|1034.86|1040.19|1032.99|804
1723139400000|2024-08-08 17:50:00|1040.38|1033.18|1041.41|1034.21|1041.61|1034.41|1040.23|1033.03|782
1723139700000|2024-08-08 17:55:00|1041.42|1034.22|1039.42|1032.22|1041.63|1034.43|1039.11|1031.91|549
1723140000000|2024-08-08 18:00:00|1039.43|1032.23|1040.55|1033.35|1041.01|1033.81|1038.59|1031.39|698
1723140300000|2024-08-08 18:05:00|1040.58|1033.38|1039.21|1032.01|1041.26|1034.06|1038.25|1031.05|652
1723140600000|2024-08-08 18:10:00|1039.22|1032.02|1038.29|1031.09|1039.81|1032.61|1038.2|1031|624
1723140900000|2024-08-08 18:15:00|1038.24|1031.04|1039.19|1031.99|1040.03|1032.83|1037.3|1030.1|644
1723141200000|2024-08-08 18:20:00|1039.13|1031.93|1038.37|1031.17|1039.24|1032.04|1038.15|1030.95|523
1723141500000|2024-08-08 18:25:00|1038.36|1031.16|1037.21|1030.01|1038.81|1031.61|1036.62|1029.42|545
1723141800000|2024-08-08 18:30:00|1036.81|1029.61|1037.14|1029.94|1037.57|1030.37|1036.21|1029.01|364
1723142100000|2024-08-08 18:35:00|1037.21|1030.01|1036.1|1028.9|1037.41|1030.21|1035.43|1028.23|499
1723142400000|2024-08-08 18:40:00|1036.11|1028.91|1036.27|1029.07|1037.06|1029.86|1034.9|1027.7|445
1723142700000|2024-08-08 18:45:00|1036.29|1029.09|1034.61|1027.41|1036.37|1029.17|1034.26|1027.06|492
1723143000000|2024-08-08 18:50:00|1034.6|1027.4|1034.21|1027.01|1035.86|1028.66|1034.02|1026.82|507
1723143300000|2024-08-08 18:55:00|1034.24|1027.04|1034.4|1027.2|1035.06|1027.86|1033.95|1026.75|478
1723143600000|2024-08-08 19:00:00|1034.41|1027.21|1035.19|1027.99|1035.79|1028.59|1034|1026.8|400
1723143900000|2024-08-08 19:05:00|1035.25|1028.05|1038.38|1031.18|1039.22|1032.02|1034.36|1027.16|548
1723144200000|2024-08-08 19:10:00|1038.4|1031.2|1037.21|1030.01|1038.97|1031.77|1037.21|1030.01|652
1723144500000|2024-08-08 19:15:00|1037.24|1030.04|1037.26|1030.06|1038.68|1031.48|1036.12|1028.92|693
1723144800000|2024-08-08 19:20:00|1037.25|1030.05|1039.19|1031.99|1039.9|1032.7|1037.24|1030.04|427
1723145100000|2024-08-08 19:25:00|1039.13|1031.93|1037.24|1030.04|1041.05|1033.85|1036.97|1029.77|397
1723145400000|2024-08-08 19:30:00|1037.12|1029.92|1036.6|1029.4|1037.74|1030.54|1033.43|1026.23|619
1723145700000|2024-08-08 19:35:00|1036.52|1029.32|1036.16|1028.96|1036.87|1029.67|1034.77|1027.57|601
1723146000000|2024-08-08 19:40:00|1036.18|1028.98|1036.39|1029.19|1037.07|1029.87|1035.79|1028.59|688
1723146300000|2024-08-08 19:45:00|1036.23|1029.03|1036.35|1029.15|1037.31|1030.11|1035.14|1027.94|746
1723146600000|2024-08-08 19:50:00|1036.34|1029.14|1036.32|1029.12|1037.32|1030.12|1035.3|1028.1|491
1723146900000|2024-08-08 19:55:00|1035.87|1028.67|1036.1|1028.9|1036.5|1029.3|1034.22|1027.02|218
1723147200000|2024-08-08 20:00:00|1036.6|1029.4|1038.22|1031.02|1038.32|1031.12|1034.27|1027.07|557
1723147500000|2024-08-08 20:05:00|1038.28|1031.08|1035.38|1028.18|1038.42|1031.22|1034.33|1027.13|636
1723147800000|2024-08-08 20:10:00|1035.37|1028.17|1035.28|1028.08|1037.05|1029.85|1034.7|1027.5|577
1723148100000|2024-08-08 20:15:00|1035.29|1028.09|1037.62|1030.42|1037.87|1030.67|1035.2|1028|573
1723148400000|2024-08-08 20:20:00|1037.6|1030.4|1038.33|1031.13|1040.1|1032.9|1037.34|1030.14|517
1723148700000|2024-08-08 20:25:00|1038.31|1031.11|1039.3|1032.1|1039.48|1032.28|1037.29|1030.09|284
1723149000000|2024-08-08 20:30:00|1039.29|1032.09|1039.4|1032.2|1039.83|1032.63|1039.1|1031.9|279
1723149300000|2024-08-08 20:35:00|1039.41|1032.21|1038.36|1031.16|1040.15|1032.95|1038.03|1030.83|385
1723149600000|2024-08-08 20:40:00|1038.31|1031.11|1040.3|1033.1|1040.35|1033.15|1038.25|1031.05|360
1723149900000|2024-08-08 20:45:00|1040.31|1033.11|1037.28|1030.08|1040.35|1033.15|1037.15|1029.95|366
1723150200000|2024-08-08 20:50:00|1037.26|1030.06|1036.4|1029.2|1037.8|1030.6|1035.92|1028.72|519
1723150500000|2024-08-08 20:55:00|1036.39|1029.19|1036.16|1028.96|1037.23|1030.03|1036.11|1028.91|451
1723150800000|2024-08-08 21:00:00|1036.15|1028.95|1038.24|1031.04|1038.61|1031.41|1036.15|1028.95|475
1723151100000|2024-08-08 21:05:00|1038.25|1031.05|1039.34|1032.14|1039.96|1032.76|1038.1|1030.9|327
1723151400000|2024-08-08 21:10:00|1039.33|1032.13|1039.14|1031.94|1040.27|1033.07|1039.14|1031.94|191
1723151700000|2024-08-08 21:15:00|1039.15|1031.95|1039.31|1032.11|1039.48|1032.28|1038|1030.8|502
1723152000000|2024-08-08 21:20:00|1039.3|1032.1|1038.23|1031.03|1039.6|1032.4|1038.17|1030.97|214
1723152300000|2024-08-08 21:25:00|1038.18|1030.98|1040.24|1033.04|1040.25|1033.05|1038.18|1030.98|188
1723152600000|2024-08-08 21:30:00|1040.26|1033.06|1042.29|1035.09|1042.29|1035.09|1040.26|1033.06|232
1723152900000|2024-08-08 21:35:00|1042.28|1035.08|1042.4|1035.2|1042.46|1035.26|1041.3|1034.1|127
1723153200000|2024-08-08 21:40:00|1042.47|1035.27|1051.32|1044.12|1053.29|1046.09|1042.47|1035.27|231
1723153500000|2024-08-08 21:45:00|1051.31|1044.11|1053.38|1046.18|1056.71|1049.51|1051.23|1044.03|326
1723153800000|2024-08-08 21:50:00|1053.33|1046.13|1055.95|1048.75|1056.57|1049.37|1053.33|1046.13|229
1723154100000|2024-08-08 21:55:00|1055.97|1048.77|1062.23|1055.03|1063.98|1056.78|1053.85|1046.65|477
1723154400000|2024-08-08 22:00:00|1062.07|1054.87|1064.2|1057|1064.2|1057|1057.29|1050.09|877
1723154700000|2024-08-08 22:05:00|1064.27|1057.07|1061.71|1054.51|1064.27|1057.07|1059.33|1052.13|783
1723155000000|2024-08-08 22:10:00|1061.7|1054.5|1059.59|1052.39|1064.92|1057.72|1058.41|1051.21|807
1723155300000|2024-08-08 22:15:00|1059.56|1052.36|1059.42|1052.22|1060.04|1052.84|1056.7|1049.5|836
1723155600000|2024-08-08 22:20:00|1059.8|1052.6|1065.36|1058.16|1066.43|1059.23|1057.93|1050.73|915
1723155900000|2024-08-08 22:25:00|1065.33|1058.13|1062.31|1055.11|1066.39|1059.19|1060.47|1053.27|867
1723156200000|2024-08-08 22:30:00|1062.27|1055.07|1065.44|1058.24|1068.47|1061.27|1061.28|1054.08|856
1723156500000|2024-08-08 22:35:00|1065.4|1058.2|1064.59|1057.39|1066.48|1059.28|1062.22|1055.02|868
1723156800000|2024-08-08 22:40:00|1064.49|1057.29|1065.45|1058.25|1067.95|1060.75|1064.38|1057.18|800
1723157100000|2024-08-08 22:45:00|1065.46|1058.26|1068.82|1061.62|1069.26|1062.06|1064.36|1057.16|770
1723157400000|2024-08-08 22:50:00|1068.77|1061.57|1073.96|1066.76|1074.22|1067.02|1067.62|1060.42|991
1723157700000|2024-08-08 22:55:00|1074.15|1066.95|1082.79|1075.59|1085.03|1077.83|1072.61|1065.41|1009
1723158000000|2024-08-08 23:00:00|1082.74|1075.54|1077.87|1070.67|1087.48|1080.28|1076.57|1069.37|1007
1723158300000|2024-08-08 23:05:00|1077.77|1070.57|1079.42|1072.22|1080.88|1073.68|1075.82|1068.62|1017
1723158600000|2024-08-08 23:10:00|1079.37|1072.17|1078|1070.8|1082.81|1075.61|1077.33|1070.13|998
1723158900000|2024-08-08 23:15:00|1078.17|1070.97|1078.36|1071.16|1079.02|1071.82|1074.65|1067.45|969
1723159200000|2024-08-08 23:20:00|1078.38|1071.18|1075.51|1068.31|1079.13|1071.93|1075.29|1068.09|863
1723159500000|2024-08-08 23:25:00|1075.48|1068.28|1074.44|1067.24|1076.05|1068.85|1072.34|1065.14|722
1723159800000|2024-08-08 23:30:00|1074.52|1067.32|1074.3|1067.1|1075|1067.8|1071.39|1064.19|824
1723160100000|2024-08-08 23:35:00|1074.36|1067.16|1074.94|1067.74|1076.1|1068.9|1072.04|1064.84|822
1723160400000|2024-08-08 23:40:00|1074.91|1067.71|1076.19|1068.99|1078.17|1070.97|1074.4|1067.2|768
1723160700000|2024-08-08 23:45:00|1076.18|1068.98|1075.35|1068.15|1076.29|1069.09|1074.2|1067|820
1723161000000|2024-08-08 23:50:00|1075.33|1068.13|1078.23|1071.03|1078.5|1071.3|1075.26|1068.06|769
1723161300000|2024-08-08 23:55:00|1078.25|1071.05|1078.6|1071.4|1079.25|1072.05|1075.92|1068.72|764
1723161600000|2024-08-09 00:00:00|1078.58|1071.38|1074.4|1067.2|1079.03|1071.83|1073.25|1066.05|838
1723161900000|2024-08-09 00:05:00|1074.42|1067.22|1069.34|1062.14|1074.81|1067.61|1069.2|1062|763
1723162200000|2024-08-09 00:10:00|1069.32|1062.12|1073.34|1066.14|1073.9|1066.7|1068.4|1061.2|876
1723162500000|2024-08-09 00:15:00|1073.32|1066.12|1073.16|1065.96|1074.58|1067.38|1069.09|1061.89|932
1723162800000|2024-08-09 00:20:00|1073|1065.8|1070.47|1063.27|1073.89|1066.69|1069.65|1062.45|957
1723163100000|2024-08-09 00:25:00|1070.48|1063.28|1073.34|1066.14|1074.64|1067.44|1069.58|1062.38|794
1723163400000|2024-08-09 00:30:00|1073.4|1066.2|1074.4|1067.2|1075.58|1068.38|1071.44|1064.24|896
1723163700000|2024-08-09 00:35:00|1074.29|1067.09|1074.46|1067.26|1075.2|1068|1072.21|1065.01|858
1723164000000|2024-08-09 00:40:00|1074.49|1067.29|1073.74|1066.54|1075.82|1068.62|1071.32|1064.12|852
1723164300000|2024-08-09 00:45:00|1073.76|1066.56|1075.27|1068.07|1075.56|1068.36|1072.36|1065.16|930
1723164600000|2024-08-09 00:50:00|1075.18|1067.98|1070.27|1063.07|1075.41|1068.21|1069.58|1062.38|924
1723164900000|2024-08-09 00:55:00|1070.37|1063.17|1067.45|1060.25|1070.68|1063.48|1063.67|1056.47|959
1723165200000|2024-08-09 01:00:00|1067.47|1060.27|1063.6|1056.4|1068.29|1061.09|1063.55|1056.35|947
1723165500000|2024-08-09 01:05:00|1063.82|1056.62|1066.89|1059.69|1067.33|1060.13|1063.55|1056.35|953
1723165800000|2024-08-09 01:10:00|1066.85|1059.65|1068.89|1061.69|1068.9|1061.7|1065.49|1058.29|927
1723166100000|2024-08-09 01:15:00|1068.84|1061.64|1062.84|1055.64|1069.57|1062.37|1062.84|1055.64|871
1723166400000|2024-08-09 01:20:00|1062.98|1055.78|1063.22|1056.02|1064.46|1057.26|1062.45|1055.25|798
1723166700000|2024-08-09 01:25:00|1063.25|1056.05|1065.05|1057.85|1066.71|1059.51|1063.23|1056.03|828
1723167000000|2024-08-09 01:30:00|1065.04|1057.84|1062.3|1055.1|1065.73|1058.53|1062.1|1054.9|819
1723167300000|2024-08-09 01:35:00|1062.35|1055.15|1065.16|1057.96|1065.61|1058.41|1061.4|1054.2|870
1723167600000|2024-08-09 01:40:00|1065.15|1057.95|1064.19|1056.99|1065.43|1058.23|1063.18|1055.98|834
1723167900000|2024-08-09 01:45:00|1064.2|1057|1062.06|1054.86|1064.82|1057.62|1062.02|1054.82|652
1723168200000|2024-08-09 01:50:00|1062.1|1054.9|1063.12|1055.92|1063.49|1056.29|1061.48|1054.28|771
1723168500000|2024-08-09 01:55:00|1063.08|1055.88|1063.1|1055.9|1063.59|1056.39|1062.42|1055.22|684
1723168800000|2024-08-09 02:00:00|1063.15|1055.95|1062.68|1055.48|1063.73|1056.53|1059.61|1052.41|754
1723169100000|2024-08-09 02:05:00|1062.69|1055.49|1065.55|1058.35|1066.63|1059.43|1062.58|1055.38|739
1723169400000|2024-08-09 02:10:00|1065.57|1058.37|1063.9|1056.7|1065.83|1058.63|1062.92|1055.72|782
1723169700000|2024-08-09 02:15:00|1063.87|1056.67|1065.26|1058.06|1066.35|1059.15|1063.5|1056.3|644
1723170000000|2024-08-09 02:20:00|1065.29|1058.09|1063.4|1056.2|1065.47|1058.27|1063.08|1055.88|783
1723170300000|2024-08-09 02:25:00|1063.27|1056.07|1064.03|1056.83|1064.87|1057.67|1063.23|1056.03|551
1723170600000|2024-08-09 02:30:00|1064.04|1056.84|1063.03|1055.83|1065.36|1058.16|1062.97|1055.77|674
1723170900000|2024-08-09 02:35:00|1063|1055.8|1063.16|1055.96|1064.48|1057.28|1062.18|1054.98|649
1723171200000|2024-08-09 02:40:00|1063.11|1055.91|1064.2|1057|1065.65|1058.45|1062.8|1055.6|630
1723171500000|2024-08-09 02:45:00|1064.24|1057.04|1064.24|1057.04|1064.96|1057.76|1062.9|1055.7|409
1723171800000|2024-08-09 02:50:00|1064.32|1057.12|1060.33|1053.13|1065.18|1057.98|1060.32|1053.12|517
1723172100000|2024-08-09 02:55:00|1060.36|1053.16|1059.04|1051.84|1060.89|1053.69|1058.72|1051.52|514
1723172400000|2024-08-09 03:00:00|1059.1|1051.9|1060.7|1053.5|1061.4|1054.2|1058.54|1051.34|598
1723172700000|2024-08-09 03:05:00|1060.5|1053.3|1061.94|1054.74|1062.79|1055.59|1060.49|1053.29|629
1723173000000|2024-08-09 03:10:00|1061.91|1054.71|1062.05|1054.85|1062.43|1055.23|1060.86|1053.66|684
1723173300000|2024-08-09 03:15:00|1062.02|1054.82|1062.64|1055.44|1063.43|1056.23|1061.11|1053.91|594
1723173600000|2024-08-09 03:20:00|1062.62|1055.42|1062.5|1055.3|1063.47|1056.27|1062.14|1054.94|376
1723173900000|2024-08-09 03:25:00|1062.58|1055.38|1062.33|1055.13|1062.9|1055.7|1061.53|1054.33|351
1723174200000|2024-08-09 03:30:00|1062.24|1055.04|1062.69|1055.49|1064.65|1057.45|1062|1054.8|405
1723174500000|2024-08-09 03:35:00|1062.71|1055.51|1060.51|1053.31|1062.71|1055.51|1059.96|1052.76|656
1723174800000|2024-08-09 03:40:00|1060.53|1053.33|1061.32|1054.12|1061.68|1054.48|1059.95|1052.75|499
1723175100000|2024-08-09 03:45:00|1061.36|1054.16|1063.07|1055.87|1063.9|1056.7|1061.32|1054.12|574
1723175400000|2024-08-09 03:50:00|1063.09|1055.89|1064.22|1057.02|1065.61|1058.41|1062.67|1055.47|572
1723175700000|2024-08-09 03:55:00|1064.21|1057.01|1064.19|1056.99|1065.39|1058.19|1063.87|1056.67|622
1723176000000|2024-08-09 04:00:00|1064.24|1057.04|1061.49|1054.29|1064.25|1057.05|1060.71|1053.51|677
1723176300000|2024-08-09 04:05:00|1061.47|1054.27|1062.41|1055.21|1063.47|1056.27|1060.82|1053.62|615
1723176600000|2024-08-09 04:10:00|1062.39|1055.19|1061.24|1054.04|1064.12|1056.92|1060.86|1053.66|466
1723176900000|2024-08-09 04:15:00|1061.1|1053.9|1061.74|1054.54|1062.44|1055.24|1058.86|1051.66|731
1723177200000|2024-08-09 04:20:00|1061.68|1054.48|1058.67|1051.47|1061.76|1054.56|1058.17|1050.97|591
1723177500000|2024-08-09 04:25:00|1058.34|1051.14|1055.8|1048.6|1058.77|1051.57|1055.6|1048.4|356
1723177800000|2024-08-09 04:30:00|1055.84|1048.64|1058.33|1051.13|1059.22|1052.02|1054.39|1047.19|668
1723178100000|2024-08-09 04:35:00|1058.34|1051.14|1057.52|1050.32|1059.9|1052.7|1057.42|1050.22|522
1723178400000|2024-08-09 04:40:00|1057.53|1050.33|1056.76|1049.56|1057.97|1050.77|1055.21|1048.01|716
1723178700000|2024-08-09 04:45:00|1056.71|1049.51|1054.04|1046.84|1057.88|1050.68|1053.38|1046.18|731
1723179000000|2024-08-09 04:50:00|1054.01|1046.81|1053.47|1046.27|1054.54|1047.34|1051.25|1044.05|629
1723179300000|2024-08-09 04:55:00|1053.46|1046.26|1050.22|1043.02|1054.75|1047.55|1049.89|1042.69|546
1723179600000|2024-08-09 05:00:00|1050.23|1043.03|1046.22|1039.02|1051.46|1044.26|1046.15|1038.95|714
1723179900000|2024-08-09 05:05:00|1046.25|1039.05|1051.62|1044.42|1052.39|1045.19|1046.25|1039.05|887
1723180200000|2024-08-09 05:10:00|1051.63|1044.43|1053.22|1046.02|1054.3|1047.1|1051.56|1044.36|693
1723180500000|2024-08-09 05:15:00|1053.3|1046.1|1056.15|1048.95|1056.42|1049.22|1052.69|1045.49|686
1723180800000|2024-08-09 05:20:00|1056.17|1048.97|1054.97|1047.77|1056.21|1049.01|1054.06|1046.86|620
1723181100000|2024-08-09 05:25:00|1054.98|1047.78|1053.36|1046.16|1054.98|1047.78|1051.57|1044.37|659
1723181400000|2024-08-09 05:30:00|1053.32|1046.12|1055.01|1047.81|1055.95|1048.75|1053.19|1045.99|656
1723181700000|2024-08-09 05:35:00|1054.96|1047.76|1054.69|1047.49|1056.18|1048.98|1054.09|1046.89|714
1723182000000|2024-08-09 05:40:00|1054.71|1047.51|1055.01|1047.81|1055.79|1048.59|1054.17|1046.97|638
1723182300000|2024-08-09 05:45:00|1055|1047.8|1055.22|1048.02|1055.74|1048.54|1053.73|1046.53|613
1723182600000|2024-08-09 05:50:00|1055.29|1048.09|1054.23|1047.03|1055.65|1048.45|1053.3|1046.1|568
1723182900000|2024-08-09 05:55:00|1054.16|1046.96|1056.29|1049.09|1056.35|1049.15|1053.87|1046.67|513
1723183200000|2024-08-09 06:00:00|1056.24|1049.04|1056.39|1049.19|1058.99|1051.79|1054.03|1046.83|706
1723183500000|2024-08-09 06:05:00|1056.37|1049.17|1055.33|1048.13|1057.87|1050.67|1054.93|1047.73|783
1723183800000|2024-08-09 06:10:00|1055.09|1047.89|1056.89|1049.69|1057.48|1050.28|1054.98|1047.78|616
1723184100000|2024-08-09 06:15:00|1056.91|1049.71|1057.22|1050.02|1057.92|1050.72|1055.85|1048.65|766
1723184400000|2024-08-09 06:20:00|1057.23|1050.03|1057.14|1049.94|1058.21|1051.01|1055.9|1048.7|568
1723184700000|2024-08-09 06:25:00|1057.09|1049.89|1055.38|1048.18|1057.14|1049.94|1054.68|1047.48|536
1723185000000|2024-08-09 06:30:00|1055.4|1048.2|1058.36|1051.16|1058.57|1051.37|1055.4|1048.2|668
1723185300000|2024-08-09 06:35:00|1058.41|1051.21|1061.21|1054.01|1061.43|1054.23|1058.05|1050.85|773
1723185600000|2024-08-09 06:40:00|1061.23|1054.03|1062.2|1055|1062.46|1055.26|1059.2|1052|718
1723185900000|2024-08-09 06:45:00|1062.17|1054.97|1059.37|1052.17|1062.21|1055.01|1057.99|1050.79|774
1723186200000|2024-08-09 06:50:00|1059.27|1052.07|1057.46|1050.26|1059.32|1052.12|1057.14|1049.94|662
1723186500000|2024-08-09 06:55:00|1057.5|1050.3|1058.16|1050.96|1058.55|1051.35|1057.34|1050.14|550
1723186800000|2024-08-09 07:00:00|1058|1050.8|1058.41|1051.21|1059.45|1052.25|1056.19|1048.99|762
1723187100000|2024-08-09 07:05:00|1058.53|1051.33|1060.77|1053.57|1061.36|1054.16|1058.21|1051.01|668
1723187400000|2024-08-09 07:10:00|1060.78|1053.58|1062.63|1055.43|1063.45|1056.25|1060.6|1053.4|619
1723187700000|2024-08-09 07:15:00|1062.61|1055.41|1065.59|1058.39|1065.7|1058.5|1062.35|1055.15|564
1723188000000|2024-08-09 07:20:00|1065.58|1058.38|1063.36|1056.16|1065.68|1058.48|1062.87|1055.67|499
1723188300000|2024-08-09 07:25:00|1063.28|1056.08|1064.3|1057.1|1064.41|1057.21|1062.03|1054.83|529
1723188600000|2024-08-09 07:30:00|1064.33|1057.13|1062.45|1055.25|1064.41|1057.21|1061.89|1054.69|731
1723188900000|2024-08-09 07:35:00|1062.49|1055.29|1059.63|1052.43|1062.55|1055.35|1059.2|1052|844
1723189200000|2024-08-09 07:40:00|1059.57|1052.37|1059.39|1052.19|1060.42|1053.22|1058.4|1051.2|683
1723189500000|2024-08-09 07:45:00|1059.44|1052.24|1059.7|1052.5|1060.73|1053.53|1058.34|1051.14|694
1723189800000|2024-08-09 07:50:00|1059.75|1052.55|1057.33|1050.13|1059.75|1052.55|1057.26|1050.06|751
1723190100000|2024-08-09 07:55:00|1057.13|1049.93|1059.61|1052.41|1060.56|1053.36|1056.59|1049.39|687
1723190400000|2024-08-09 08:00:00|1059.64|1052.44|1060.27|1053.07|1061.12|1053.92|1058.98|1051.78|635
1723190700000|2024-08-09 08:05:00|1060.35|1053.15|1057.28|1050.08|1060.58|1053.38|1056.16|1048.96|719
1723191000000|2024-08-09 08:10:00|1057.31|1050.11|1056.23|1049.03|1057.56|1050.36|1054.98|1047.78|684
1723191300000|2024-08-09 08:15:00|1056.21|1049.01|1058.15|1050.95|1058.59|1051.39|1054.31|1047.11|843
1723191600000|2024-08-09 08:20:00|1058.14|1050.94|1058.8|1051.6|1059.52|1052.32|1057.89|1050.69|781
1723191900000|2024-08-09 08:25:00|1058.83|1051.63|1059.47|1052.27|1059.79|1052.59|1057.89|1050.69|719
1723192200000|2024-08-09 08:30:00|1059.55|1052.35|1061.25|1054.05|1062.24|1055.04|1059.43|1052.23|652
1723192500000|2024-08-09 08:35:00|1061.06|1053.86|1061.29|1054.09|1062.4|1055.2|1060.49|1053.29|586
1723192800000|2024-08-09 08:40:00|1061.28|1054.08|1061.53|1054.33|1062.08|1054.88|1060.2|1053|405
1723193100000|2024-08-09 08:45:00|1061.56|1054.36|1063.54|1056.34|1064.43|1057.23|1061.56|1054.36|553
1723193400000|2024-08-09 08:50:00|1063.53|1056.33|1063.06|1055.86|1064.35|1057.15|1063.01|1055.81|286
1723193700000|2024-08-09 08:55:00|1063.07|1055.87|1062.51|1055.31|1064.03|1056.83|1062.37|1055.17|462
1723194000000|2024-08-09 09:00:00|1062.49|1055.29|1063.1|1055.9|1063.55|1056.35|1062.22|1055.02|416
1723194300000|2024-08-09 09:05:00|1063.05|1055.85|1064.29|1057.09|1065.08|1057.88|1063.02|1055.82|596
1723194600000|2024-08-09 09:10:00|1064.31|1057.11|1061.17|1053.97|1064.63|1057.43|1060.96|1053.76|571
1723194900000|2024-08-09 09:15:00|1061.16|1053.96|1062.29|1055.09|1063.16|1055.96|1060.5|1053.3|632
1723195200000|2024-08-09 09:20:00|1062.35|1055.15|1059.38|1052.18|1062.35|1055.15|1058.4|1051.2|714
1723195500000|2024-08-09 09:25:00|1059.33|1052.13|1059.53|1052.33|1063.01|1055.81|1059.24|1052.04|841
1723195800000|2024-08-09 09:30:00|1059.55|1052.35|1056.88|1049.68|1060.21|1053.01|1056.88|1049.68|796
1723196100000|2024-08-09 09:35:00|1056.85|1049.65|1054.9|1047.7|1058.28|1051.08|1054.56|1047.36|778
1723196400000|2024-08-09 09:40:00|1054.88|1047.68|1054.33|1047.13|1055.41|1048.21|1053.63|1046.43|738
1723196700000|2024-08-09 09:45:00|1054.36|1047.16|1056.5|1049.3|1057.62|1050.42|1054.36|1047.16|700
1723197000000|2024-08-09 09:50:00|1056.44|1049.24|1057.41|1050.21|1058.44|1051.24|1056.1|1048.9|747
1723197300000|2024-08-09 09:55:00|1057.42|1050.22|1055.54|1048.34|1057.62|1050.42|1054.03|1046.83|700
1723197600000|2024-08-09 10:00:00|1055.51|1048.31|1053.66|1046.46|1055.91|1048.71|1052.27|1045.07|811
1723197900000|2024-08-09 10:05:00|1053.63|1046.43|1054.62|1047.42|1054.86|1047.66|1053.29|1046.09|825
1723198200000|2024-08-09 10:10:00|1054.61|1047.41|1055.56|1048.36|1055.71|1048.51|1054.34|1047.14|630
1723198500000|2024-08-09 10:15:00|1055.55|1048.35|1054.72|1047.52|1057.82|1050.62|1054.45|1047.25|694
1723198800000|2024-08-09 10:20:00|1054.63|1047.43|1047.01|1039.81|1054.77|1047.57|1043.07|1035.87|961
1723199100000|2024-08-09 10:25:00|1047.2|1040|1051.67|1044.47|1051.67|1044.47|1047.14|1039.94|986
1723199400000|2024-08-09 10:30:00|1051.52|1044.32|1050.39|1043.19|1053.01|1045.81|1048.51|1041.31|1008
1723199700000|2024-08-09 10:35:00|1050.41|1043.21|1047.57|1040.37|1050.44|1043.24|1045.57|1038.37|933
1723200000000|2024-08-09 10:40:00|1047.54|1040.34|1044.51|1037.31|1047.89|1040.69|1043.34|1036.14|901
1723200300000|2024-08-09 10:45:00|1044.5|1037.3|1045.17|1037.97|1047.01|1039.81|1043.51|1036.31|939
1723200600000|2024-08-09 10:50:00|1045.14|1037.94|1047.5|1040.3|1047.54|1040.34|1044.92|1037.72|812
1723200900000|2024-08-09 10:55:00|1047.45|1040.25|1048.54|1041.34|1049.79|1042.59|1047.26|1040.06|672
1723201200000|2024-08-09 11:00:00|1048.53|1041.33|1048.93|1041.73|1050.39|1043.19|1047.3|1040.1|753
1723201500000|2024-08-09 11:05:00|1048.95|1041.75|1046.62|1039.42|1049.22|1042.02|1046.49|1039.29|623
1723201800000|2024-08-09 11:10:00|1046.6|1039.4|1044.55|1037.35|1047.19|1039.99|1044.55|1037.35|589
1723202100000|2024-08-09 11:15:00|1044.45|1037.25|1045.42|1038.22|1046.92|1039.72|1043.98|1036.78|754
1723202400000|2024-08-09 11:20:00|1045.37|1038.17|1047.29|1040.09|1048.34|1041.14|1044.34|1037.14|787
1723202700000|2024-08-09 11:25:00|1047.17|1039.97|1042.42|1035.22|1047.38|1040.18|1042.15|1034.95|786
1723203000000|2024-08-09 11:30:00|1042.44|1035.24|1042.37|1035.17|1043.57|1036.37|1040.65|1033.45|791
1723203300000|2024-08-09 11:35:00|1042.33|1035.13|1045.33|1038.13|1045.71|1038.51|1042.28|1035.08|831
1723203600000|2024-08-09 11:40:00|1045.31|1038.11|1044.88|1037.68|1046.72|1039.52|1044.58|1037.38|794
1723203900000|2024-08-09 11:45:00|1044.92|1037.72|1045.71|1038.51|1047.78|1040.58|1044.92|1037.72|817
1723204200000|2024-08-09 11:50:00|1045.73|1038.53|1046.64|1039.44|1047.61|1040.41|1045.42|1038.22|751
1723204500000|2024-08-09 11:55:00|1046.6|1039.4|1047.41|1040.21|1048.97|1041.77|1046.39|1039.19|658
1723204800000|2024-08-09 12:00:00|1047.44|1040.24|1045.3|1038.1|1047.75|1040.55|1045.22|1038.02|614
1723205100000|2024-08-09 12:05:00|1045.22|1038.02|1045.86|1038.66|1047.52|1040.32|1044.4|1037.2|626
1723205400000|2024-08-09 12:10:00|1045.9|1038.7|1045.11|1037.91|1047.39|1040.19|1043.95|1036.75|706
1723205700000|2024-08-09 12:15:00|1045.01|1037.81|1048.63|1041.43|1049.53|1042.33|1044.9|1037.7|819
1723206000000|2024-08-09 12:20:00|1048.59|1041.39|1043.25|1036.05|1048.64|1041.44|1042.05|1034.85|822
1723206300000|2024-08-09 12:25:00|1043.24|1036.04|1042.23|1035.03|1044.23|1037.03|1041.42|1034.22|849
1723206600000|2024-08-09 12:30:00|1042.41|1035.21|1041.23|1034.03|1043.17|1035.97|1040.07|1032.87|870
1723206900000|2024-08-09 12:35:00|1041.09|1033.89|1041.23|1034.03|1042.85|1035.65|1038.26|1031.06|876
1723207200000|2024-08-09 12:40:00|1041.3|1034.1|1040.35|1033.15|1042.5|1035.3|1039.32|1032.12|926
1723207500000|2024-08-09 12:45:00|1040.48|1033.28|1040.37|1033.17|1042.37|1035.17|1040.12|1032.92|894
1723207800000|2024-08-09 12:50:00|1040.39|1033.19|1040.42|1033.22|1041.78|1034.58|1037.4|1030.2|917
1723208100000|2024-08-09 12:55:00|1040.39|1033.19|1042.5|1035.3|1043.9|1036.7|1040.37|1033.17|594
1723208400000|2024-08-09 13:00:00|1042.45|1035.25|1043.5|1036.3|1043.91|1036.71|1041.29|1034.09|751
1723208700000|2024-08-09 13:05:00|1043.44|1036.24|1047.19|1039.99|1047.27|1040.07|1043.32|1036.12|681
1723209000000|2024-08-09 13:10:00|1047.16|1039.96|1041.46|1034.26|1047.16|1039.96|1040.27|1033.07|756
1723209300000|2024-08-09 13:15:00|1041.39|1034.19|1041.17|1033.97|1041.62|1034.42|1037.84|1030.64|847
1723209600000|2024-08-09 13:20:00|1041.25|1034.05|1039.34|1032.14|1041.34|1034.14|1038.46|1031.26|912
1723209900000|2024-08-09 13:25:00|1039.26|1032.06|1044.39|1037.19|1044.4|1037.2|1039.26|1032.06|824
1723210200000|2024-08-09 13:30:00|1044.34|1037.14|1039.14|1031.94|1045.79|1038.59|1038.57|1031.37|1044
1723210500000|2024-08-09 13:35:00|1039.19|1031.99|1033.4|1026.2|1039.35|1032.15|1029.1|1021.9|1060
1723210800000|2024-08-09 13:40:00|1033.32|1026.12|1030.37|1023.17|1035.42|1028.22|1030.04|1022.84|1032
1723211100000|2024-08-09 13:45:00|1030.36|1023.16|1034.16|1026.96|1034.16|1026.96|1029.39|1022.19|1065
1723211400000|2024-08-09 13:50:00|1034.21|1027.01|1037.82|1030.62|1039.66|1032.46|1033.46|1026.26|1011
1723211700000|2024-08-09 13:55:00|1037.78|1030.58|1041.75|1034.55|1042.42|1035.22|1037.78|1030.58|868
1723212000000|2024-08-09 14:00:00|1041.81|1034.61|1054.66|1047.46|1055.22|1048.02|1041.4|1034.2|912
1723212300000|2024-08-09 14:05:00|1054.51|1047.31|1044.43|1037.23|1056.11|1048.91|1041.85|1034.65|1053
1723212600000|2024-08-09 14:10:00|1044.53|1037.33|1048.51|1041.31|1051.98|1044.78|1044.53|1037.33|1076
1723212900000|2024-08-09 14:15:00|1048.47|1041.27|1042.38|1035.18|1048.52|1041.32|1041.3|1034.1|1046
1723213200000|2024-08-09 14:20:00|1042.48|1035.28|1040.5|1033.3|1045.12|1037.92|1039.13|1031.93|1048
1723213500000|2024-08-09 14:25:00|1040.44|1033.24|1034.99|1027.79|1041.67|1034.47|1034.48|1027.28|950
1723213800000|2024-08-09 14:30:00|1035|1027.8|1027.29|1020.09|1036.37|1029.17|1024.39|1017.19|1060
1723214100000|2024-08-09 14:35:00|1027.31|1020.11|1024.11|1016.91|1027.39|1020.19|1021.2|1014|1073
1723214400000|2024-08-09 14:40:00|1024.1|1016.9|1026.2|1019|1027.33|1020.13|1023.24|1016.04|1086
1723214700000|2024-08-09 14:45:00|1025.93|1018.73|1033.57|1026.37|1035|1027.8|1025.69|1018.49|1015
1723215000000|2024-08-09 14:50:00|1033.66|1026.46|1037.35|1030.15|1039.44|1032.24|1031.9|1024.7|1015
1723215300000|2024-08-09 14:55:00|1037.34|1030.14|1036.52|1029.32|1039.46|1032.26|1035.42|1028.22|920
1723215600000|2024-08-09 15:00:00|1036.5|1029.3|1039.33|1032.13|1039.38|1032.18|1035.34|1028.14|997
1723215900000|2024-08-09 15:05:00|1039.37|1032.17|1034.3|1027.1|1039.37|1032.17|1033.07|1025.87|996
1723216200000|2024-08-09 15:10:00|1034.23|1027.03|1031.41|1024.21|1034.44|1027.24|1029.51|1022.31|969
1723216500000|2024-08-09 15:15:00|1031.39|1024.19|1032.71|1025.51|1035.82|1028.62|1031.39|1024.19|1029
1723216800000|2024-08-09 15:20:00|1032.82|1025.62|1031.34|1024.14|1033.53|1026.33|1029.3|1022.1|894
1723217100000|2024-08-09 15:25:00|1031.37|1024.17|1028.79|1021.59|1032.3|1025.1|1028.25|1021.05|867
1723217400000|2024-08-09 15:30:00|1028.77|1021.57|1031.09|1023.89|1031.24|1024.04|1028.57|1021.37|836
1723217700000|2024-08-09 15:35:00|1031.18|1023.98|1024.42|1017.22|1031.2|1024|1022.31|1015.11|921
1723218000000|2024-08-09 15:40:00|1024.34|1017.14|1024.46|1017.26|1026.61|1019.41|1022.86|1015.66|942
1723218300000|2024-08-09 15:45:00|1024.48|1017.28|1022.21|1015.01|1025.32|1018.12|1021.69|1014.49|951
1723218600000|2024-08-09 15:50:00|1021.94|1014.74|1022.31|1015.11|1023.41|1016.21|1020.55|1013.35|863
1723218900000|2024-08-09 15:55:00|1022.32|1015.12|1021.59|1014.39|1022.89|1015.69|1020.3|1013.1|778
1723219200000|2024-08-09 16:00:00|1021.44|1014.24|1021.64|1014.44|1024.11|1016.91|1019.46|1012.26|855
1723219500000|2024-08-09 16:05:00|1021.73|1014.53|1024.5|1017.3|1025.61|1018.41|1021.72|1014.52|985
1723219800000|2024-08-09 16:10:00|1024.46|1017.26|1028.39|1021.19|1028.43|1021.23|1024.19|1016.99|874
1723220100000|2024-08-09 16:15:00|1028.38|1021.18|1030.47|1023.27|1031.03|1023.83|1028|1020.8|798
1723220400000|2024-08-09 16:20:00|1030.41|1023.21|1027.66|1020.46|1034.14|1026.94|1027.32|1020.12|879
1723220700000|2024-08-09 16:25:00|1027.69|1020.49|1032.43|1025.23|1033.52|1026.32|1027.66|1020.46|889
1723221000000|2024-08-09 16:30:00|1032.4|1025.2|1035.11|1027.91|1037.2|1030|1032.29|1025.09|822
1723221300000|2024-08-09 16:35:00|1035.08|1027.88|1036.42|1029.22|1038.36|1031.16|1033.23|1026.03|934
1723221600000|2024-08-09 16:40:00|1036.4|1029.2|1034.26|1027.06|1036.69|1029.49|1033.79|1026.59|840
1723221900000|2024-08-09 16:45:00|1034.28|1027.08|1034.82|1027.62|1035.05|1027.85|1031.14|1023.94|872
1723222200000|2024-08-09 16:50:00|1034.95|1027.75|1033.27|1026.07|1035.77|1028.57|1032.84|1025.64|917
1723222500000|2024-08-09 16:55:00|1033.3|1026.1|1034.31|1027.11|1034.53|1027.33|1033.01|1025.81|842
1723222800000|2024-08-09 17:00:00|1034.33|1027.13|1032.96|1025.76|1034.4|1027.2|1032.09|1024.89|843
1723223100000|2024-08-09 17:05:00|1032.95|1025.75|1033.31|1026.11|1033.76|1026.56|1031.34|1024.14|756
1723223400000|2024-08-09 17:10:00|1033.32|1026.12|1035.73|1028.53|1035.96|1028.76|1033.32|1026.12|677
1723223700000|2024-08-09 17:15:00|1035.71|1028.51|1038.38|1031.18|1040.3|1033.1|1035.67|1028.47|640
1723224000000|2024-08-09 17:20:00|1038.35|1031.15|1037.28|1030.08|1038.67|1031.47|1036.48|1029.28|833
1723224300000|2024-08-09 17:25:00|1037.3|1030.1|1037.5|1030.3|1038.78|1031.58|1035.95|1028.75|662
1723224600000|2024-08-09 17:30:00|1037.53|1030.33|1040.9|1033.7|1042.59|1035.39|1037.53|1030.33|694
1723224900000|2024-08-09 17:35:00|1040.86|1033.66|1041.45|1034.25|1042.5|1035.3|1040.34|1033.14|656
1723225200000|2024-08-09 17:40:00|1041.46|1034.26|1040.54|1033.34|1041.51|1034.31|1039.23|1032.03|718
1723225500000|2024-08-09 17:45:00|1040.56|1033.36|1040.41|1033.21|1041.91|1034.71|1039.15|1031.95|682
1723225800000|2024-08-09 17:50:00|1040.34|1033.14|1038.59|1031.39|1042.21|1035.01|1037.5|1030.3|634
1723226100000|2024-08-09 17:55:00|1038.96|1031.76|1039.41|1032.21|1040.82|1033.62|1038.33|1031.13|704
1723226400000|2024-08-09 18:00:00|1039.46|1032.26|1042.32|1035.12|1043.1|1035.9|1039.33|1032.13|796
1723226700000|2024-08-09 18:05:00|1042.24|1035.04|1042.55|1035.35|1043.1|1035.9|1041.14|1033.94|680
1723227000000|2024-08-09 18:10:00|1042.6|1035.4|1040.21|1033.01|1042.6|1035.4|1037.53|1030.33|667
1723227300000|2024-08-09 18:15:00|1040.14|1032.94|1039.35|1032.15|1041.49|1034.29|1038.61|1031.41|651
1723227600000|2024-08-09 18:20:00|1039.21|1032.01|1036.58|1029.38|1039.76|1032.56|1036.4|1029.2|691
1723227900000|2024-08-09 18:25:00|1036.55|1029.35|1042.04|1034.84|1042.28|1035.08|1036.5|1029.3|767
1723228200000|2024-08-09 18:30:00|1042.06|1034.86|1041.46|1034.26|1042.45|1035.25|1041.04|1033.84|613
1723228500000|2024-08-09 18:35:00|1041.47|1034.27|1042.48|1035.28|1043.43|1036.23|1039.41|1032.21|759
1723228800000|2024-08-09 18:40:00|1042.45|1035.25|1042.64|1035.44|1043.36|1036.16|1041.85|1034.65|697
1723229100000|2024-08-09 18:45:00|1042.62|1035.42|1043.06|1035.86|1044.26|1037.06|1042.12|1034.92|522
1723229400000|2024-08-09 18:50:00|1043.05|1035.85|1042.4|1035.2|1044.6|1037.4|1042.28|1035.08|555
1723229700000|2024-08-09 18:55:00|1042.62|1035.42|1044.22|1037.02|1044.29|1037.09|1041.8|1034.6|474
1723230000000|2024-08-09 19:00:00|1044.24|1037.04|1043.31|1036.11|1044.79|1037.59|1041.98|1034.78|584
1723230300000|2024-08-09 19:05:00|1043.24|1036.04|1041.48|1034.28|1043.33|1036.13|1039.95|1032.75|781
1723230600000|2024-08-09 19:10:00|1041.47|1034.27|1043.39|1036.19|1043.8|1036.6|1040.52|1033.32|687
1723230900000|2024-08-09 19:15:00|1043.38|1036.18|1046.36|1039.16|1047.05|1039.85|1043.25|1036.05|657
1723231200000|2024-08-09 19:20:00|1046.38|1039.18|1044.34|1037.14|1046.43|1039.23|1043.29|1036.09|721
1723231500000|2024-08-09 19:25:00|1044.35|1037.15|1045.33|1038.13|1046.47|1039.27|1044.2|1037|785
1723231800000|2024-08-09 19:30:00|1045.46|1038.26|1045.93|1038.73|1046.59|1039.39|1044.61|1037.41|726
1723232100000|2024-08-09 19:35:00|1045.76|1038.56|1049.31|1042.11|1049.57|1042.37|1045.73|1038.53|560
1723232400000|2024-08-09 19:40:00|1049.43|1042.23|1046.7|1039.5|1050.24|1043.04|1045.49|1038.29|592
1723232700000|2024-08-09 19:45:00|1046.9|1039.7|1048.39|1041.19|1049.05|1041.85|1046.36|1039.16|842
1723233000000|2024-08-09 19:50:00|1048.34|1041.14|1046.67|1039.47|1048.61|1041.41|1046.32|1039.12|806
1723233300000|2024-08-09 19:55:00|1046.61|1039.41|1047.74|1040.54|1049.29|1042.09|1046.07|1038.87|778
1723233600000|2024-08-09 20:00:00|1047.71|1040.51|1046.68|1039.48|1049.16|1041.96|1046.42|1039.22|609
1723233900000|2024-08-09 20:05:00|1046.71|1039.51|1047.83|1040.63|1047.84|1040.64|1045.43|1038.23|603
1723234200000|2024-08-09 20:10:00|1047.84|1040.64|1049.44|1042.24|1049.72|1042.52|1047.63|1040.43|527
1723234500000|2024-08-09 20:15:00|1049.43|1042.23|1050.25|1043.05|1053.76|1046.56|1049.18|1041.98|699
1723234800000|2024-08-09 20:20:00|1050.24|1043.04|1047.33|1040.13|1050.58|1043.38|1046.57|1039.37|631
1723235100000|2024-08-09 20:25:00|1047.31|1040.11|1047.22|1040.02|1049.01|1041.81|1047.06|1039.86|687
1723235400000|2024-08-09 20:30:00|1047.2|1040|1050.75|1043.55|1051.97|1044.77|1047.19|1039.99|667
1723235700000|2024-08-09 20:35:00|1050.73|1043.53|1047.39|1040.19|1050.73|1043.53|1047.34|1040.14|645
1723236000000|2024-08-09 20:40:00|1047.4|1040.2|1046.85|1039.65|1048.69|1041.49|1046.39|1039.19|601
1723236300000|2024-08-09 20:45:00|1046.81|1039.61|1046.87|1039.67|1047.92|1040.72|1046.4|1039.2|654
1723236600000|2024-08-09 20:50:00|1046.51|1039.31|1049.95|1042.75|1050.4|1043.2|1046.45|1039.25|588
1723236900000|2024-08-09 20:55:00|1049.94|1042.74|1048.88|1041.68|1051.92|1044.72|1048.41|1041.21|593
1723273200000|2024-08-10 07:00:00|1065.23|1058.03|1065.69|1058.49|1067.26|1060.06|1065.19|1057.99|455
1723273500000|2024-08-10 07:05:00|1065.73|1058.53|1065.27|1058.07|1067.2|1060|1065.19|1057.99|431
1723273800000|2024-08-10 07:10:00|1065.3|1058.1|1067.19|1059.99|1067.23|1060.03|1064.45|1057.25|504
1723274100000|2024-08-10 07:15:00|1067.17|1059.97|1067.29|1060.09|1068.18|1060.98|1065.37|1058.17|662
1723274400000|2024-08-10 07:20:00|1067.3|1060.1|1068.31|1061.11|1070.54|1063.34|1067.17|1059.97|600
1723274700000|2024-08-10 07:25:00|1068.3|1061.1|1065.87|1058.67|1068.43|1061.23|1065.55|1058.35|526
1723275000000|2024-08-10 07:30:00|1065.83|1058.63|1065.07|1057.87|1066.64|1059.44|1064.02|1056.82|650
1723275300000|2024-08-10 07:35:00|1065.08|1057.88|1067.34|1060.14|1067.39|1060.19|1064.62|1057.42|611
1723275600000|2024-08-10 07:40:00|1067.32|1060.12|1065.5|1058.3|1067.4|1060.2|1065.35|1058.15|560
1723275900000|2024-08-10 07:45:00|1065.48|1058.28|1067.41|1060.21|1068.01|1060.81|1065.01|1057.81|603
1723276200000|2024-08-10 07:50:00|1067.4|1060.2|1067.06|1059.86|1067.81|1060.61|1066.14|1058.94|577
1723276500000|2024-08-10 07:55:00|1067.05|1059.85|1067.17|1059.97|1067.8|1060.6|1066.94|1059.74|522
1723276800000|2024-08-10 08:00:00|1067.19|1059.99|1067.09|1059.89|1069.18|1061.98|1066.28|1059.08|640
1723277100000|2024-08-10 08:05:00|1067.08|1059.88|1066.11|1058.91|1068.17|1060.97|1065.14|1057.94|709
1723277400000|2024-08-10 08:10:00|1066.09|1058.89|1065.75|1058.55|1066.29|1059.09|1065.16|1057.96|652
1723277700000|2024-08-10 08:15:00|1065.76|1058.56|1064.36|1057.16|1065.77|1058.57|1063.15|1055.95|645
1723278000000|2024-08-10 08:20:00|1064.32|1057.12|1063.32|1056.12|1065.18|1057.98|1063.24|1056.04|607
1723278300000|2024-08-10 08:25:00|1063.26|1056.06|1064.68|1057.48|1064.68|1057.48|1063.08|1055.88|476
1723278600000|2024-08-10 08:30:00|1064.67|1057.47|1063.34|1056.14|1065.39|1058.19|1063.1|1055.9|530
1723278900000|2024-08-10 08:35:00|1063.29|1056.09|1061.8|1054.6|1063.35|1056.15|1061.08|1053.88|556
1723279200000|2024-08-10 08:40:00|1061.79|1054.59|1061.39|1054.19|1061.84|1054.64|1060.84|1053.64|224
1723279500000|2024-08-10 08:45:00|1062.2|1055|1063.22|1056.02|1064.27|1057.07|1062.06|1054.86|487
1723279800000|2024-08-10 08:50:00|1063.13|1055.93|1063.44|1056.24|1064.59|1057.39|1063|1055.8|587
1723280100000|2024-08-10 08:55:00|1063.46|1056.26|1062.41|1055.21|1063.66|1056.46|1062.03|1054.83|535
1723280400000|2024-08-10 09:00:00|1062.42|1055.22|1065|1057.8|1065.35|1058.15|1062.36|1055.16|640
1723280700000|2024-08-10 09:05:00|1065.01|1057.81|1064.23|1057.03|1065.05|1057.85|1062.99|1055.79|454
1723281000000|2024-08-10 09:10:00|1064.25|1057.05|1062.37|1055.17|1064.61|1057.41|1062.2|1055|489
1723281300000|2024-08-10 09:15:00|1062.35|1055.15|1061.56|1054.36|1063.34|1056.14|1061.56|1054.36|485
1723281600000|2024-08-10 09:20:00|1061.5|1054.3|1061.65|1054.45|1062.62|1055.42|1060.92|1053.72|514
1723281900000|2024-08-10 09:25:00|1061.64|1054.44|1063.16|1055.96|1063.31|1056.11|1061.07|1053.87|552
1723282200000|2024-08-10 09:30:00|1063.15|1055.95|1067.23|1060.03|1067.24|1060.04|1063.14|1055.94|581
1723282500000|2024-08-10 09:35:00|1067.22|1060.02|1068.28|1061.08|1069.47|1062.27|1067.2|1060|617
1723282800000|2024-08-10 09:40:00|1068.29|1061.09|1067.25|1060.05|1068.88|1061.68|1066.95|1059.75|595
1723283100000|2024-08-10 09:45:00|1067.29|1060.09|1066.28|1059.08|1068.27|1061.07|1066.17|1058.97|584
1723283400000|2024-08-10 09:50:00|1066.26|1059.06|1065.98|1058.78|1067.55|1060.35|1065.46|1058.26|611
1723283700000|2024-08-10 09:55:00|1065.95|1058.75|1064.7|1057.5|1066.62|1059.42|1064.41|1057.21|597
1723284000000|2024-08-10 10:00:00|1064.71|1057.51|1064.14|1056.94|1065.68|1058.48|1063.26|1056.06|705
1723284300000|2024-08-10 10:05:00|1064.15|1056.95|1067.75|1060.55|1068.01|1060.81|1064.14|1056.94|606
1723284600000|2024-08-10 10:10:00|1067.71|1060.51|1066.36|1059.16|1068.05|1060.85|1066.26|1059.06|551
1723284900000|2024-08-10 10:15:00|1066.35|1059.15|1067.64|1060.44|1069.41|1062.21|1065.52|1058.32|307
1723285200000|2024-08-10 10:20:00|1067.59|1060.39|1067.34|1060.14|1068.28|1061.08|1067.19|1059.99|614
1723285500000|2024-08-10 10:25:00|1067.35|1060.15|1065.95|1058.75|1067.39|1060.19|1063.77|1056.57|560
1723285800000|2024-08-10 10:30:00|1065.88|1058.68|1066.62|1059.42|1067.98|1060.78|1065.76|1058.56|563
1723286100000|2024-08-10 10:35:00|1066.6|1059.4|1069.23|1062.03|1069.23|1062.03|1065.87|1058.67|458
1723286400000|2024-08-10 10:40:00|1069.25|1062.05|1069.27|1062.07|1069.47|1062.27|1068.4|1061.2|401
1723286700000|2024-08-10 10:45:00|1069.26|1062.06|1070.91|1063.71|1071.1|1063.9|1069.12|1061.92|478
1723287000000|2024-08-10 10:50:00|1070.93|1063.73|1072.62|1065.42|1073.04|1065.84|1069.68|1062.48|441
1723287300000|2024-08-10 10:55:00|1072.58|1065.38|1071.63|1064.43|1072.62|1065.42|1071.01|1063.81|449
1723287600000|2024-08-10 11:00:00|1071.64|1064.44|1070.41|1063.21|1072.27|1065.07|1070.09|1062.89|424
1723287900000|2024-08-10 11:05:00|1070.35|1063.15|1073.51|1066.31|1073.57|1066.37|1069.97|1062.77|398
1723288200000|2024-08-10 11:10:00|1073.45|1066.25|1073.13|1065.93|1073.63|1066.43|1072.77|1065.57|322
1723288500000|2024-08-10 11:15:00|1073.1|1065.9|1072.81|1065.61|1074.09|1066.89|1072.8|1065.6|382
1723288800000|2024-08-10 11:20:00|1072.82|1065.62|1072.26|1065.06|1072.95|1065.75|1071.07|1063.87|553
1723289100000|2024-08-10 11:25:00|1072.25|1065.05|1070.56|1063.36|1072.25|1065.05|1069.9|1062.7|584
1723289400000|2024-08-10 11:30:00|1070.53|1063.33|1070.77|1063.57|1071.65|1064.45|1069.96|1062.76|489
1723289700000|2024-08-10 11:35:00|1070.76|1063.56|1072.09|1064.89|1072.58|1065.38|1069.59|1062.39|618
1723290000000|2024-08-10 11:40:00|1072.12|1064.92|1070.23|1063.03|1072.28|1065.08|1070.16|1062.96|417
1723290300000|2024-08-10 11:45:00|1070.17|1062.97|1068.76|1061.56|1070.8|1063.6|1068.5|1061.3|517
1723290600000|2024-08-10 11:50:00|1068.79|1061.59|1069.31|1062.11|1070.05|1062.85|1068.79|1061.59|414
1723290900000|2024-08-10 11:55:00|1069.29|1062.09|1071.2|1064|1071.26|1064.06|1068.95|1061.75|368
1723291200000|2024-08-10 12:00:00|1071.21|1064.01|1070.65|1063.45|1071.25|1064.05|1069.86|1062.66|529
1723291500000|2024-08-10 12:05:00|1070.69|1063.49|1071.2|1064|1071.23|1064.03|1070.12|1062.92|348
1723291800000|2024-08-10 12:10:00|1071.21|1064.01|1069.69|1062.49|1071.23|1064.03|1069.32|1062.12|266
1723292100000|2024-08-10 12:15:00|1069.7|1062.5|1070.78|1063.58|1070.98|1063.78|1069.46|1062.26|464
1723292400000|2024-08-10 12:20:00|1070.7|1063.5|1071.77|1064.57|1072.06|1064.86|1070.11|1062.91|471
1723292700000|2024-08-10 12:25:00|1071.78|1064.58|1070.92|1063.72|1071.97|1064.77|1070.92|1063.72|489
1723293000000|2024-08-10 12:30:00|1070.72|1063.52|1070.31|1063.11|1072.34|1065.14|1069.83|1062.63|571
1723293300000|2024-08-10 12:35:00|1070.3|1063.1|1069.14|1061.94|1070.34|1063.14|1067.42|1060.22|583
1723293600000|2024-08-10 12:40:00|1069.17|1061.97|1072.15|1064.95|1072.48|1065.28|1069.11|1061.91|497
1723293900000|2024-08-10 12:45:00|1072.13|1064.93|1071.05|1063.85|1072.17|1064.97|1069.46|1062.26|506
1723294200000|2024-08-10 12:50:00|1071.07|1063.87|1071.25|1064.05|1071.49|1064.29|1069.26|1062.06|408
1723294500000|2024-08-10 12:55:00|1071.27|1064.07|1070.77|1063.57|1071.54|1064.34|1070.77|1063.57|330
1723294800000|2024-08-10 13:00:00|1070.72|1063.52|1069.18|1061.98|1071.21|1064.01|1069.13|1061.93|492
1723295100000|2024-08-10 13:05:00|1069.21|1062.01|1067.77|1060.57|1069.93|1062.73|1066.73|1059.53|622
1723295400000|2024-08-10 13:10:00|1067.81|1060.61|1066.69|1059.49|1067.81|1060.61|1066.27|1059.07|555
1723295700000|2024-08-10 13:15:00|1066.68|1059.48|1064.58|1057.38|1066.86|1059.66|1063.77|1056.57|678
1723296000000|2024-08-10 13:20:00|1064.6|1057.4|1065.23|1058.03|1066.71|1059.51|1063.93|1056.73|607
1723296300000|2024-08-10 13:25:00|1065.22|1058.02|1065.75|1058.55|1066.06|1058.86|1064.51|1057.31|404
1723296600000|2024-08-10 13:30:00|1065.67|1058.47|1067.23|1060.03|1067.66|1060.46|1065.42|1058.22|539
1723296900000|2024-08-10 13:35:00|1067.21|1060.01|1068.5|1061.3|1069.51|1062.31|1066.93|1059.73|561
1723297200000|2024-08-10 13:40:00|1068.48|1061.28|1068.15|1060.95|1068.66|1061.46|1066.34|1059.14|543
1723297500000|2024-08-10 13:45:00|1068.25|1061.05|1067.95|1060.75|1069.01|1061.81|1067.19|1059.99|493
1723297800000|2024-08-10 13:50:00|1067.89|1060.69|1067.31|1060.11|1067.89|1060.69|1064.82|1057.62|652
1723298100000|2024-08-10 13:55:00|1067.3|1060.1|1063.62|1056.42|1067.3|1060.1|1063.38|1056.18|495
1723298400000|2024-08-10 14:00:00|1063.61|1056.41|1061.45|1054.25|1064.64|1057.44|1060.37|1053.17|691
1723298700000|2024-08-10 14:05:00|1061.29|1054.09|1061.43|1054.23|1061.95|1054.75|1058.85|1051.65|615
1723299000000|2024-08-10 14:10:00|1061.44|1054.24|1062.24|1055.04|1062.84|1055.64|1061.13|1053.93|621
1723299300000|2024-08-10 14:15:00|1062.26|1055.06|1060.97|1053.77|1062.37|1055.17|1058.78|1051.58|681
1723299600000|2024-08-10 14:20:00|1061|1053.8|1059.8|1052.6|1061.88|1054.68|1059.08|1051.88|608
1723299900000|2024-08-10 14:25:00|1059.79|1052.59|1059.06|1051.86|1059.79|1052.59|1057.96|1050.76|487
1723300200000|2024-08-10 14:30:00|1059.02|1051.82|1059.71|1052.51|1060.04|1052.84|1058.33|1051.13|534
1723300500000|2024-08-10 14:35:00|1059.69|1052.49|1061.32|1054.12|1062.21|1055.01|1059.4|1052.2|560
1723300800000|2024-08-10 14:40:00|1061.33|1054.13|1062.48|1055.28|1064.07|1056.87|1061.1|1053.9|489
1723301100000|2024-08-10 14:45:00|1062.52|1055.32|1062|1054.8|1063.33|1056.13|1061.4|1054.2|519
1723301400000|2024-08-10 14:50:00|1062.01|1054.81|1064.07|1056.87|1064.11|1056.91|1061.17|1053.97|470
1723301700000|2024-08-10 14:55:00|1064.11|1056.91|1062.36|1055.16|1064.22|1057.02|1062.07|1054.87|458
1723302000000|2024-08-10 15:00:00|1062.37|1055.17|1061.95|1054.75|1063.14|1055.94|1061.18|1053.98|478
1723302300000|2024-08-10 15:05:00|1061.93|1054.73|1067.13|1059.93|1067.16|1059.96|1061.93|1054.73|613
1723302600000|2024-08-10 15:10:00|1067.16|1059.96|1069.15|1061.95|1070.26|1063.06|1066.43|1059.23|326
1723302900000|2024-08-10 15:15:00|1069.13|1061.93|1069.37|1062.17|1070.23|1063.03|1067.86|1060.66|623
1723303200000|2024-08-10 15:20:00|1069.3|1062.1|1064.75|1057.55|1069.44|1062.24|1064.19|1056.99|512
1723303500000|2024-08-10 15:25:00|1064.72|1057.52|1067.37|1060.17|1067.88|1060.68|1064.43|1057.23|592
1723303800000|2024-08-10 15:30:00|1067.38|1060.18|1067.4|1060.2|1068.15|1060.95|1066.15|1058.95|619
1723304100000|2024-08-10 15:35:00|1067.56|1060.36|1067.35|1060.15|1067.98|1060.78|1066.14|1058.94|597
1723304400000|2024-08-10 15:40:00|1067.37|1060.17|1066.11|1058.91|1067.64|1060.44|1066.11|1058.91|478
1723304700000|2024-08-10 15:45:00|1066.13|1058.93|1064.15|1056.95|1066.13|1058.93|1063.64|1056.44|577
1723305000000|2024-08-10 15:50:00|1064.11|1056.91|1063.34|1056.14|1064.63|1057.43|1063.27|1056.07|603
1723305300000|2024-08-10 15:55:00|1063.35|1056.15|1061.44|1054.24|1064.37|1057.17|1061.23|1054.03|497
1723305600000|2024-08-10 16:00:00|1061.46|1054.26|1060.51|1053.31|1064.24|1057.04|1060.46|1053.26|686
1723305900000|2024-08-10 16:05:00|1060.49|1053.29|1061.39|1054.19|1063.14|1055.94|1059.17|1051.97|665
1723306200000|2024-08-10 16:10:00|1061.38|1054.18|1062.34|1055.14|1062.81|1055.61|1059.22|1052.02|717
1723306500000|2024-08-10 16:15:00|1062.33|1055.13|1060.6|1053.4|1062.61|1055.41|1058.92|1051.72|716
1723306800000|2024-08-10 16:20:00|1060.48|1053.28|1062.56|1055.36|1063.55|1056.35|1060.35|1053.15|619
1723307100000|2024-08-10 16:25:00|1062.49|1055.29|1064.57|1057.37|1064.74|1057.54|1062.47|1055.27|589
1723307400000|2024-08-10 16:30:00|1064.55|1057.35|1065.92|1058.72|1065.97|1058.77|1064.29|1057.09|566
1723307700000|2024-08-10 16:35:00|1065.96|1058.76|1063.37|1056.17|1066|1058.8|1063.32|1056.12|551
1723308000000|2024-08-10 16:40:00|1063.36|1056.16|1064.16|1056.96|1064.99|1057.79|1063.36|1056.16|509
1723308300000|2024-08-10 16:45:00|1064.17|1056.97|1063.14|1055.94|1064.17|1056.97|1062.27|1055.07|579
1723308600000|2024-08-10 16:50:00|1063.09|1055.89|1059.41|1052.21|1063.11|1055.91|1059.39|1052.19|513
1723308900000|2024-08-10 16:55:00|1059.43|1052.23|1061.36|1054.16|1061.61|1054.41|1059.39|1052.19|404
1723309200000|2024-08-10 17:00:00|1061.32|1054.12|1061.29|1054.09|1062.39|1055.19|1060.35|1053.15|534
1723309500000|2024-08-10 17:05:00|1061.28|1054.08|1061.79|1054.59|1061.79|1054.59|1059.07|1051.87|527
1723309800000|2024-08-10 17:10:00|1061.81|1054.61|1062.7|1055.5|1063.43|1056.23|1061.81|1054.61|434
1723310100000|2024-08-10 17:15:00|1062.58|1055.38|1062.43|1055.23|1063.24|1056.04|1059.92|1052.72|512
1723310400000|2024-08-10 17:20:00|1062.45|1055.25|1061.3|1054.1|1062.88|1055.68|1060.94|1053.74|476
1723310700000|2024-08-10 17:25:00|1061.27|1054.07|1060.96|1053.76|1061.35|1054.15|1060.08|1052.88|385
1723311000000|2024-08-10 17:30:00|1060.94|1053.74|1059.19|1051.99|1061.16|1053.96|1059|1051.8|315
1723311300000|2024-08-10 17:35:00|1059.16|1051.96|1059.24|1052.04|1059.89|1052.69|1058.24|1051.04|230
1723311600000|2024-08-10 17:40:00|1059.17|1051.97|1059.16|1051.96|1059.67|1052.47|1058.86|1051.66|343
1723311900000|2024-08-10 17:45:00|1059.14|1051.94|1058.36|1051.16|1059.29|1052.09|1057.49|1050.29|446
1723312200000|2024-08-10 17:50:00|1058.37|1051.17|1062.59|1055.39|1063.63|1056.43|1058.29|1051.09|649
1723312500000|2024-08-10 17:55:00|1062.83|1055.63|1061.16|1053.96|1062.99|1055.79|1060.33|1053.13|627
1723312800000|2024-08-10 18:00:00|1061.21|1054.01|1060.37|1053.17|1061.42|1054.22|1059.91|1052.71|630
1723313100000|2024-08-10 18:05:00|1060.36|1053.16|1060.9|1053.7|1061.63|1054.43|1058.19|1050.99|596
1723313400000|2024-08-10 18:10:00|1060.95|1053.75|1063.29|1056.09|1065.45|1058.25|1060.22|1053.02|843
1723313700000|2024-08-10 18:15:00|1063.3|1056.1|1060.49|1053.29|1064|1056.8|1060.29|1053.09|722
1723314000000|2024-08-10 18:20:00|1060.51|1053.31|1059.4|1052.2|1060.52|1053.32|1058.2|1051|683
1723314300000|2024-08-10 18:25:00|1059.42|1052.22|1060.16|1052.96|1061.05|1053.85|1059.4|1052.2|436
1723314600000|2024-08-10 18:30:00|1060.17|1052.97|1058.53|1051.33|1060.17|1052.97|1058.41|1051.21|630
1723314900000|2024-08-10 18:35:00|1058.52|1051.32|1059.61|1052.41|1059.79|1052.59|1057.55|1050.35|524
1723315200000|2024-08-10 18:40:00|1059.64|1052.44|1062.97|1055.77|1063.63|1056.43|1059.64|1052.44|433
1723315500000|2024-08-10 18:45:00|1062.93|1055.73|1063.34|1056.14|1064.41|1057.21|1062.32|1055.12|680
1723315800000|2024-08-10 18:50:00|1063.3|1056.1|1059.83|1052.63|1063.42|1056.22|1059.77|1052.57|594
1723316100000|2024-08-10 18:55:00|1059.81|1052.61|1060.18|1052.98|1060.58|1053.38|1059.19|1051.99|449
1723316400000|2024-08-10 19:00:00|1060.2|1053|1059.43|1052.23|1060.39|1053.19|1058.17|1050.97|541
1723316700000|2024-08-10 19:05:00|1059.42|1052.22|1058.17|1050.97|1059.54|1052.34|1058.13|1050.93|520
1723317000000|2024-08-10 19:10:00|1058.19|1050.99|1059.64|1052.44|1059.64|1052.44|1058.19|1050.99|338
1723317300000|2024-08-10 19:15:00|1059.65|1052.45|1062.3|1055.1|1062.7|1055.5|1059.1|1051.9|523
1723317600000|2024-08-10 19:20:00|1062.29|1055.09|1061.95|1054.75|1063.59|1056.39|1061.64|1054.44|586
1723317900000|2024-08-10 19:25:00|1061.96|1054.76|1061.79|1054.59|1062.31|1055.11|1061.08|1053.88|391
1723318200000|2024-08-10 19:30:00|1061.78|1054.58|1063.18|1055.98|1063.35|1056.15|1061.21|1054.01|528
1723318500000|2024-08-10 19:35:00|1063.15|1055.95|1063.82|1056.62|1064.71|1057.51|1063.15|1055.95|592
1723318800000|2024-08-10 19:40:00|1063.84|1056.64|1064.14|1056.94|1064.46|1057.26|1062.27|1055.07|479
1723319100000|2024-08-10 19:45:00|1064.16|1056.96|1062.33|1055.13|1064.29|1057.09|1062.12|1054.92|475
1723319400000|2024-08-10 19:50:00|1062.78|1055.58|1061.38|1054.18|1063.11|1055.91|1061.24|1054.04|632
1723319700000|2024-08-10 19:55:00|1061.39|1054.19|1062.42|1055.22|1062.76|1055.56|1061.36|1054.16|350
1723320000000|2024-08-10 20:00:00|1062.41|1055.21|1062.87|1055.67|1063.65|1056.45|1062.32|1055.12|501
1723320300000|2024-08-10 20:05:00|1062.84|1055.64|1065.07|1057.87|1065.31|1058.11|1062.15|1054.95|450
1723320600000|2024-08-10 20:10:00|1065.11|1057.91|1063.45|1056.25|1065.11|1057.91|1063.4|1056.2|252
1723320900000|2024-08-10 20:15:00|1063.43|1056.23|1060.43|1053.23|1063.58|1056.38|1060.4|1053.2|323
1723321200000|2024-08-10 20:20:00|1060.44|1053.24|1061.35|1054.15|1061.78|1054.58|1060.28|1053.08|413
1723321500000|2024-08-10 20:25:00|1061.33|1054.13|1060.31|1053.11|1061.77|1054.57|1059.63|1052.43|447
1723321800000|2024-08-10 20:30:00|1060.32|1053.12|1060.97|1053.77|1061|1053.8|1059.43|1052.23|482
1723322100000|2024-08-10 20:35:00|1061.03|1053.83|1061.03|1053.83|1061.31|1054.11|1060.37|1053.17|442
1723322400000|2024-08-10 20:40:00|1061.05|1053.85|1061.35|1054.15|1061.37|1054.17|1060.83|1053.63|351
1723322700000|2024-08-10 20:45:00|1061.33|1054.13|1060.35|1053.15|1061.37|1054.17|1060.13|1052.93|391
1723323000000|2024-08-10 20:50:00|1060.39|1053.19|1061.11|1053.91|1061.31|1054.11|1059.45|1052.25|425
1723323300000|2024-08-10 20:55:00|1061.1|1053.9|1061.09|1053.89|1061.66|1054.46|1060.6|1053.4|234
1723323600000|2024-08-10 21:00:00|1061.11|1053.91|1061.32|1054.12|1061.51|1054.31|1060.62|1053.42|407
1723323900000|2024-08-10 21:05:00|1061.34|1054.14|1061.86|1054.66|1061.86|1054.66|1061.3|1054.1|332
1723324200000|2024-08-10 21:10:00|1061.85|1054.65|1061.47|1054.27|1062.46|1055.26|1061.43|1054.23|149
1723324500000|2024-08-10 21:15:00|1061.26|1054.06|1060.44|1053.24|1061.26|1054.06|1059.82|1052.62|259
1723324800000|2024-08-10 21:20:00|1060.41|1053.21|1062.27|1055.07|1062.37|1055.17|1060.18|1052.98|224
1723325100000|2024-08-10 21:25:00|1062.28|1055.08|1062.19|1054.99|1062.3|1055.1|1061.64|1054.44|159
1723325400000|2024-08-10 21:30:00|1062.24|1055.04|1061.54|1054.34|1062.25|1055.05|1061.49|1054.29|190
1723325700000|2024-08-10 21:35:00|1061.52|1054.32|1061.5|1054.3|1061.65|1054.45|1061.14|1053.94|103
1723326000000|2024-08-10 21:40:00|1061.52|1054.32|1061.52|1054.32|1061.55|1054.35|1061.15|1053.95|110
1723326300000|2024-08-10 21:45:00|1061.15|1053.95|1061.25|1054.05|1061.52|1054.32|1061.13|1053.93|80
1723326600000|2024-08-10 21:50:00|1061.24|1054.04|1062.34|1055.14|1062.37|1055.17|1060.98|1053.78|92
1723326900000|2024-08-10 21:55:00|1062.33|1055.13|1062.76|1055.56|1063.51|1056.31|1062.14|1054.94|167
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1061.49|1054.29|1062.86|1055.66|1060.89|1053.69|346
1723327500000|2024-08-10 22:05:00|1061.52|1054.32|1061.63|1054.43|1061.81|1054.61|1059.45|1052.25|446
1723327800000|2024-08-10 22:10:00|1061.57|1054.37|1060.19|1052.99|1062.97|1055.77|1060.15|1052.95|392
1723328100000|2024-08-10 22:15:00|1060.18|1052.98|1063.37|1056.17|1064.31|1057.11|1060.06|1052.86|554
1723328400000|2024-08-10 22:20:00|1063.35|1056.15|1063.09|1055.89|1063.66|1056.46|1062.13|1054.93|520
1723328700000|2024-08-10 22:25:00|1063.08|1055.88|1060.84|1053.64|1063.08|1055.88|1060.36|1053.16|530
1723329000000|2024-08-10 22:30:00|1060.89|1053.69|1061.92|1054.72|1063.34|1056.14|1060.54|1053.34|597
1723329300000|2024-08-10 22:35:00|1061.96|1054.76|1062.97|1055.77|1063.53|1056.33|1061.92|1054.72|548
1723329600000|2024-08-10 22:40:00|1062.98|1055.78|1062.34|1055.14|1062.99|1055.79|1061.97|1054.77|355
1723329900000|2024-08-10 22:45:00|1062.35|1055.15|1062.39|1055.19|1063.47|1056.27|1061.41|1054.21|455
1723330200000|2024-08-10 22:50:00|1062.37|1055.17|1061.62|1054.42|1062.41|1055.21|1060.25|1053.05|414
1723330500000|2024-08-10 22:55:00|1061.65|1054.45|1060.57|1053.37|1061.91|1054.71|1060.06|1052.86|437
1723330800000|2024-08-10 23:00:00|1060.52|1053.32|1057.49|1050.29|1060.62|1053.42|1056.97|1049.77|529
1723331100000|2024-08-10 23:05:00|1057.51|1050.31|1058.51|1051.31|1058.88|1051.68|1057.35|1050.15|552
1723331400000|2024-08-10 23:10:00|1058.66|1051.46|1059.37|1052.17|1060.25|1053.05|1058.29|1051.09|407
1723331700000|2024-08-10 23:15:00|1059.36|1052.16|1057.39|1050.19|1059.78|1052.58|1057.28|1050.08|438
1723332000000|2024-08-10 23:20:00|1057.4|1050.2|1057.82|1050.62|1058.03|1050.83|1055.72|1048.52|346
1723332300000|2024-08-10 23:25:00|1057.81|1050.61|1057.98|1050.78|1058.89|1051.69|1057.29|1050.09|246
1723332600000|2024-08-10 23:30:00|1057.92|1050.72|1059.6|1052.4|1059.82|1052.62|1057.92|1050.72|407
1723332900000|2024-08-10 23:35:00|1059.56|1052.36|1058.11|1050.91|1059.56|1052.36|1057.27|1050.07|386
1723333200000|2024-08-10 23:40:00|1058.08|1050.88|1057.77|1050.57|1059.23|1052.03|1057.69|1050.49|405
1723333500000|2024-08-10 23:45:00|1057.78|1050.58|1058.85|1051.65|1059.29|1052.09|1057.76|1050.56|343
1723333800000|2024-08-10 23:50:00|1058.87|1051.67|1059.38|1052.18|1059.69|1052.49|1058.77|1051.57|408
1723334100000|2024-08-10 23:55:00|1059.37|1052.17|1059.4|1052.2|1059.75|1052.55|1058.31|1051.11|394
1723334400000|2024-08-11 00:00:00|1059.41|1052.21|1059.1|1051.9|1059.57|1052.37|1057.99|1050.79|523
1723334700000|2024-08-11 00:05:00|1059.09|1051.89|1059.67|1052.47|1060.24|1053.04|1057.16|1049.96|798
1723335000000|2024-08-11 00:10:00|1059.66|1052.46|1061.49|1054.29|1061.49|1054.29|1059.11|1051.91|516
1723335300000|2024-08-11 00:15:00|1061.5|1054.3|1059.24|1052.04|1062.92|1055.72|1058.08|1050.88|763
1723335600000|2024-08-11 00:20:00|1059.25|1052.05|1061.56|1054.36|1061.7|1054.5|1058.69|1051.49|658
1723335900000|2024-08-11 00:25:00|1061.59|1054.39|1060.32|1053.12|1061.59|1054.39|1059.5|1052.3|686
1723336200000|2024-08-11 00:30:00|1060.33|1053.13|1061.23|1054.03|1061.43|1054.23|1059.5|1052.3|594
1723336500000|2024-08-11 00:35:00|1061.24|1054.04|1062.81|1055.61|1063.6|1056.4|1061.21|1054.01|679
1723336800000|2024-08-11 00:40:00|1062.84|1055.64|1062.55|1055.35|1064.28|1057.08|1062.02|1054.82|620
1723337100000|2024-08-11 00:45:00|1062.54|1055.34|1062.76|1055.56|1062.94|1055.74|1061.22|1054.02|607
1723337400000|2024-08-11 00:50:00|1062.7|1055.5|1062.66|1055.46|1063.35|1056.15|1062.3|1055.1|530
1723337700000|2024-08-11 00:55:00|1062.24|1055.04|1061.86|1054.66|1062.72|1055.52|1061.3|1054.1|547
1723338000000|2024-08-11 01:00:00|1061.87|1054.67|1062.24|1055.04|1062.4|1055.2|1060.99|1053.79|376
1723338300000|2024-08-11 01:05:00|1062.2|1055|1062.68|1055.48|1062.79|1055.59|1061.1|1053.9|362
1723338600000|2024-08-11 01:10:00|1062.65|1055.45|1064.76|1057.56|1065.2|1058|1061.37|1054.17|502
1723338900000|2024-08-11 01:15:00|1064.75|1057.55|1061.4|1054.2|1065.05|1057.85|1061.12|1053.92|456
1723339200000|2024-08-11 01:20:00|1061.25|1054.05|1060.44|1053.24|1061.92|1054.72|1060.34|1053.14|363
1723339500000|2024-08-11 01:25:00|1060.45|1053.25|1060.1|1052.9|1060.61|1053.41|1059.58|1052.38|484
1723339800000|2024-08-11 01:30:00|1060.11|1052.91|1061.47|1054.27|1061.5|1054.3|1059.55|1052.35|424
1723340100000|2024-08-11 01:35:00|1061.49|1054.29|1061.25|1054.05|1062.07|1054.87|1060.21|1053.01|533
1723340400000|2024-08-11 01:40:00|1061.27|1054.07|1062.8|1055.6|1063.2|1056|1061.24|1054.04|458
1723340700000|2024-08-11 01:45:00|1062.88|1055.68|1063.25|1056.05|1063.26|1056.06|1061.78|1054.58|407
1723341000000|2024-08-11 01:50:00|1063.24|1056.04|1064.24|1057.04|1064.55|1057.35|1063.15|1055.95|254
1723341300000|2024-08-11 01:55:00|1064.25|1057.05|1065.3|1058.1|1065.55|1058.35|1064.24|1057.04|460
1723341600000|2024-08-11 02:00:00|1065.33|1058.13|1064.7|1057.5|1065.79|1058.59|1064.31|1057.11|423
1723341900000|2024-08-11 02:05:00|1064.86|1057.66|1066.62|1059.42|1066.64|1059.44|1064.44|1057.24|360
1723342200000|2024-08-11 02:10:00|1066.63|1059.43|1067.36|1060.16|1067.39|1060.19|1065.38|1058.18|444
1723342500000|2024-08-11 02:15:00|1067.34|1060.14|1066.51|1059.31|1067.75|1060.55|1066.12|1058.92|460
1723342800000|2024-08-11 02:20:00|1066.48|1059.28|1065.79|1058.59|1066.94|1059.74|1065.38|1058.18|509
1723343100000|2024-08-11 02:25:00|1065.75|1058.55|1065.41|1058.21|1065.8|1058.6|1065.15|1057.95|399
1723343400000|2024-08-11 02:30:00|1065.42|1058.22|1064.75|1057.55|1066.38|1059.18|1064.12|1056.92|578
1723343700000|2024-08-11 02:35:00|1064.63|1057.43|1063.26|1056.06|1064.63|1057.43|1062.33|1055.13|540
1723344000000|2024-08-11 02:40:00|1063.25|1056.05|1063.96|1056.76|1064.84|1057.64|1063.11|1055.91|632
1723344300000|2024-08-11 02:45:00|1063.98|1056.78|1065.74|1058.54|1065.85|1058.65|1063.84|1056.64|673
1723344600000|2024-08-11 02:50:00|1065.73|1058.53|1064.41|1057.21|1065.78|1058.58|1064.11|1056.91|553
1723344900000|2024-08-11 02:55:00|1064.4|1057.2|1065.37|1058.17|1066.57|1059.37|1064.39|1057.19|484
1723345200000|2024-08-11 03:00:00|1065.35|1058.15|1067.69|1060.49|1067.69|1060.49|1065.31|1058.11|504
1723345500000|2024-08-11 03:05:00|1067.88|1060.68|1068.86|1061.66|1069.11|1061.91|1067.88|1060.68|558
1723345800000|2024-08-11 03:10:00|1068.82|1061.62|1068.83|1061.63|1069.23|1062.03|1068.26|1061.06|411
1723346100000|2024-08-11 03:15:00|1068.8|1061.6|1070.52|1063.32|1070.57|1063.37|1068.58|1061.38|396
1723346400000|2024-08-11 03:20:00|1070.57|1063.37|1072.91|1065.71|1073.99|1066.79|1070.44|1063.24|643
1723346700000|2024-08-11 03:25:00|1072.94|1065.74|1076.06|1068.86|1076.11|1068.91|1072.21|1065.01|749
1723347000000|2024-08-11 03:30:00|1076.02|1068.82|1076.25|1069.05|1078.28|1071.08|1075.57|1068.37|669
1723347300000|2024-08-11 03:35:00|1076.27|1069.07|1076.3|1069.1|1077.36|1070.16|1074.95|1067.75|791
1723347600000|2024-08-11 03:40:00|1076.28|1069.08|1074.32|1067.12|1076.34|1069.14|1074.04|1066.84|601
1723347900000|2024-08-11 03:45:00|1074.3|1067.1|1072.11|1064.91|1074.46|1067.26|1071.25|1064.05|698
1723348200000|2024-08-11 03:50:00|1072.12|1064.92|1071.06|1063.86|1072.24|1065.04|1070.43|1063.23|627
1723348500000|2024-08-11 03:55:00|1071.07|1063.87|1070.49|1063.29|1071.55|1064.35|1070|1062.8|625
1723348800000|2024-08-11 04:00:00|1070.52|1063.32|1068.29|1061.09|1072.05|1064.85|1068.29|1061.09|610
1723349100000|2024-08-11 04:05:00|1068.28|1061.08|1068.97|1061.77|1069.41|1062.21|1068.2|1061|458
1723349400000|2024-08-11 04:10:00|1069.04|1061.84|1066.14|1058.94|1069.06|1061.86|1066.12|1058.92|380
1723349700000|2024-08-11 04:15:00|1066.13|1058.93|1065.83|1058.63|1067.12|1059.92|1065.05|1057.85|762
1723350000000|2024-08-11 04:20:00|1065.81|1058.61|1065.28|1058.08|1066.2|1059|1064.01|1056.81|543
1723350300000|2024-08-11 04:25:00|1065.29|1058.09|1066.56|1059.36|1066.56|1059.36|1065.03|1057.83|660
1723350600000|2024-08-11 04:30:00|1066.55|1059.35|1068.26|1061.06|1069.09|1061.89|1066.49|1059.29|565
1723350900000|2024-08-11 04:35:00|1068.28|1061.08|1067.28|1060.08|1068.38|1061.18|1066.1|1058.9|644
1723351200000|2024-08-11 04:40:00|1067.39|1060.19|1065.31|1058.11|1067.87|1060.67|1064.98|1057.78|707
1723351500000|2024-08-11 04:45:00|1065.32|1058.12|1064.16|1056.96|1065.51|1058.31|1063.72|1056.52|597
1723351800000|2024-08-11 04:50:00|1064.18|1056.98|1065.76|1058.56|1066.09|1058.89|1064.16|1056.96|493
1723352100000|2024-08-11 04:55:00|1065.77|1058.57|1064.93|1057.73|1065.82|1058.62|1064.3|1057.1|388
1723352400000|2024-08-11 05:00:00|1064.98|1057.78|1066.25|1059.05|1066.33|1059.13|1064.19|1056.99|305
1723352700000|2024-08-11 05:05:00|1066.26|1059.06|1066.38|1059.18|1067.03|1059.83|1065.64|1058.44|534
1723353000000|2024-08-11 05:10:00|1066.37|1059.17|1066.03|1058.83|1066.47|1059.27|1065.54|1058.34|363
1723353300000|2024-08-11 05:15:00|1066.02|1058.82|1065.15|1057.95|1066.92|1059.72|1064.5|1057.3|407
1723353600000|2024-08-11 05:20:00|1065.16|1057.96|1068.09|1060.89|1068.15|1060.95|1065.15|1057.95|401
1723353900000|2024-08-11 05:25:00|1068.1|1060.9|1068.33|1061.13|1068.85|1061.65|1067.61|1060.41|331
1723354200000|2024-08-11 05:30:00|1068.34|1061.14|1068.45|1061.25|1070.45|1063.25|1068.23|1061.03|494
1723354500000|2024-08-11 05:35:00|1068.32|1061.12|1068.32|1061.12|1068.46|1061.26|1067.17|1059.97|451
1723354800000|2024-08-11 05:40:00|1068.34|1061.14|1069.3|1062.1|1069.31|1062.11|1068.14|1060.94|462
1723355100000|2024-08-11 05:45:00|1069.28|1062.08|1072.04|1064.84|1072.05|1064.85|1069.27|1062.07|370
1723355400000|2024-08-11 05:50:00|1072.03|1064.83|1072.57|1065.37|1073.15|1065.95|1071.96|1064.76|423
1723355700000|2024-08-11 05:55:00|1072.6|1065.4|1073.24|1066.04|1073.75|1066.55|1072.19|1064.99|405
1723356000000|2024-08-11 06:00:00|1073.13|1065.93|1071.63|1064.43|1073.78|1066.58|1071.1|1063.9|562
1723356300000|2024-08-11 06:05:00|1071.64|1064.44|1071.76|1064.56|1071.94|1064.74|1070.29|1063.09|735
1723356600000|2024-08-11 06:10:00|1071.77|1064.57|1071.84|1064.64|1071.93|1064.73|1071.31|1064.11|522
1723356900000|2024-08-11 06:15:00|1071.85|1064.65|1070.25|1063.05|1072.3|1065.1|1070.14|1062.94|499
1723357200000|2024-08-11 06:20:00|1070.26|1063.06|1069.19|1061.99|1070.41|1063.21|1069.01|1061.81|341
1723357500000|2024-08-11 06:25:00|1069.17|1061.97|1067.83|1060.63|1069.66|1062.46|1067.38|1060.18|420
1723357800000|2024-08-11 06:30:00|1067.75|1060.55|1068.72|1061.52|1068.97|1061.77|1066.26|1059.06|487
1723358100000|2024-08-11 06:35:00|1068.71|1061.51|1070.46|1063.26|1070.57|1063.37|1068.16|1060.96|292
1723358400000|2024-08-11 06:40:00|1070.35|1063.15|1071.33|1064.13|1071.59|1064.39|1070.12|1062.92|154
1723358700000|2024-08-11 06:45:00|1071.37|1064.17|1071.27|1064.07|1072.38|1065.18|1071.02|1063.82|400
1723359000000|2024-08-11 06:50:00|1071.21|1064.01|1070.57|1063.37|1071.27|1064.07|1069.57|1062.37|510
1723359300000|2024-08-11 06:55:00|1070.56|1063.36|1071.24|1064.04|1071.3|1064.1|1070.37|1063.17|506
1723359600000|2024-08-11 07:00:00|1071.4|1064.2|1072.79|1065.59|1073.47|1066.27|1070.96|1063.76|356
1723359900000|2024-08-11 07:05:00|1072.82|1065.62|1074.08|1066.88|1074.1|1066.9|1072.51|1065.31|210
1723360200000|2024-08-11 07:10:00|1074.1|1066.9|1074.33|1067.13|1074.62|1067.42|1073.81|1066.61|339
1723360500000|2024-08-11 07:15:00|1074.16|1066.96|1073.2|1066|1074.64|1067.44|1072.69|1065.49|619
1723360800000|2024-08-11 07:20:00|1073.21|1066.01|1072.54|1065.34|1073.62|1066.42|1072.34|1065.14|377
1723361100000|2024-08-11 07:25:00|1072.52|1065.32|1070.57|1063.37|1072.84|1065.64|1070.18|1062.98|469
1723361400000|2024-08-11 07:30:00|1070.56|1063.36|1072.38|1065.18|1072.45|1065.25|1070.33|1063.13|384
1723361700000|2024-08-11 07:35:00|1072.36|1065.16|1074.34|1067.14|1075.43|1068.23|1072.15|1064.95|488
1723362000000|2024-08-11 07:40:00|1074.35|1067.15|1073.35|1066.15|1075.36|1068.16|1073.35|1066.15|574
1723362300000|2024-08-11 07:45:00|1073.33|1066.13|1076.1|1068.9|1076.31|1069.11|1073.11|1065.91|502
1723362600000|2024-08-11 07:50:00|1076.21|1069.01|1076.2|1069|1076.59|1069.39|1075.14|1067.94|406
1723362900000|2024-08-11 07:55:00|1076.23|1069.03|1077.79|1070.59|1078|1070.8|1075.43|1068.23|444
1723363200000|2024-08-11 08:00:00|1077.92|1070.72|1078.06|1070.86|1079.24|1072.04|1077.32|1070.12|506
1723363500000|2024-08-11 08:05:00|1078.07|1070.87|1077.07|1069.87|1078.36|1071.16|1076.52|1069.32|519
1723363800000|2024-08-11 08:10:00|1077.06|1069.86|1074.49|1067.29|1077.08|1069.88|1074.36|1067.16|360
1723364100000|2024-08-11 08:15:00|1074.5|1067.3|1078.12|1070.92|1078.86|1071.66|1074.27|1067.07|574
1723364400000|2024-08-11 08:20:00|1078.15|1070.95|1077.61|1070.41|1078.5|1071.3|1077.08|1069.88|396
1723364700000|2024-08-11 08:25:00|1077.65|1070.45|1076.55|1069.35|1078.4|1071.2|1076.51|1069.31|354
1723365000000|2024-08-11 08:30:00|1076.56|1069.36|1075.92|1068.72|1077.4|1070.2|1075.01|1067.81|395
1723365300000|2024-08-11 08:35:00|1075.9|1068.7|1076.16|1068.96|1076.49|1069.29|1075.29|1068.09|456
1723365600000|2024-08-11 08:40:00|1076.15|1068.95|1077.3|1070.1|1078.06|1070.86|1076.15|1068.95|429
1723365900000|2024-08-11 08:45:00|1077.31|1070.11|1081.36|1074.16|1082.03|1074.83|1077.29|1070.09|675
1723366200000|2024-08-11 08:50:00|1081.35|1074.15|1080.27|1073.07|1082.74|1075.54|1080.1|1072.9|762
1723366500000|2024-08-11 08:55:00|1080.25|1073.05|1079.61|1072.41|1080.92|1073.72|1078.66|1071.46|605
1723366800000|2024-08-11 09:00:00|1079.62|1072.42|1081.2|1074|1082.39|1075.19|1079.18|1071.98|686
1723367100000|2024-08-11 09:05:00|1081.19|1073.99|1081.69|1074.49|1082.28|1075.08|1080.49|1073.29|627
1723367400000|2024-08-11 09:10:00|1081.68|1074.48|1083.45|1076.25|1083.6|1076.4|1081.35|1074.15|607
1723367700000|2024-08-11 09:15:00|1083.46|1076.26|1084.27|1077.07|1084.33|1077.13|1082.81|1075.61|588
1723368000000|2024-08-11 09:20:00|1084.26|1077.06|1084.78|1077.58|1087.74|1080.54|1084.06|1076.86|865
1723368300000|2024-08-11 09:25:00|1084.77|1077.57|1083.26|1076.06|1085.05|1077.85|1082.34|1075.14|772
1723368600000|2024-08-11 09:30:00|1083.29|1076.09|1080.98|1073.78|1086.01|1078.81|1080.52|1073.32|728
1723368900000|2024-08-11 09:35:00|1080.99|1073.79|1077.29|1070.09|1081.76|1074.56|1075.05|1067.85|734
1723369200000|2024-08-11 09:40:00|1077.26|1070.06|1078.41|1071.21|1079.02|1071.82|1076.87|1069.67|847
1723369500000|2024-08-11 09:45:00|1078.42|1071.22|1076.66|1069.46|1079|1071.8|1075.24|1068.04|812
1723369800000|2024-08-11 09:50:00|1076.61|1069.41|1074.2|1067|1077.65|1070.45|1072.51|1065.31|648
1723370100000|2024-08-11 09:55:00|1074.21|1067.01|1074.52|1067.32|1076.02|1068.82|1073.35|1066.15|830
1723370400000|2024-08-11 10:00:00|1074.5|1067.3|1070.74|1063.54|1074.91|1067.71|1069.75|1062.55|785
1723370700000|2024-08-11 10:05:00|1070.68|1063.48|1073.55|1066.35|1073.68|1066.48|1070.61|1063.41|769
1723371000000|2024-08-11 10:10:00|1073.52|1066.32|1075.95|1068.75|1076.46|1069.26|1073.34|1066.14|530
1723371300000|2024-08-11 10:15:00|1076|1068.8|1074.39|1067.19|1077.24|1070.04|1074.2|1067|756
1723371600000|2024-08-11 10:20:00|1074.37|1067.17|1073.69|1066.49|1075.32|1068.12|1073.4|1066.2|687
1723371900000|2024-08-11 10:25:00|1073.7|1066.5|1073.32|1066.12|1074.29|1067.09|1072.91|1065.71|641
1723372200000|2024-08-11 10:30:00|1073.33|1066.13|1073.26|1066.06|1074.03|1066.83|1072.32|1065.12|718
1723372500000|2024-08-11 10:35:00|1073.21|1066.01|1072.26|1065.06|1073.21|1066.01|1071.23|1064.03|655
1723372800000|2024-08-11 10:40:00|1072.2|1065|1071.53|1064.33|1072.28|1065.08|1071.31|1064.11|465
1723373100000|2024-08-11 10:45:00|1071.46|1064.26|1072.61|1065.41|1073.21|1066.01|1071.42|1064.22|519
1723373400000|2024-08-11 10:50:00|1072.63|1065.43|1072.28|1065.08|1073.11|1065.91|1072.15|1064.95|447
1723373700000|2024-08-11 10:55:00|1072.22|1065.02|1070.3|1063.1|1072.34|1065.14|1069.97|1062.77|661
1723374000000|2024-08-11 11:00:00|1070.29|1063.09|1065.67|1058.47|1071.06|1063.86|1062.54|1055.34|960
1723374300000|2024-08-11 11:05:00|1065.68|1058.48|1067.37|1060.17|1068.02|1060.82|1064.31|1057.11|927
1723374600000|2024-08-11 11:10:00|1067.34|1060.14|1067.22|1060.02|1068.13|1060.93|1066.11|1058.91|816
1723374900000|2024-08-11 11:15:00|1067.16|1059.96|1064.43|1057.23|1067.69|1060.49|1063.37|1056.17|909
1723375200000|2024-08-11 11:20:00|1064.41|1057.21|1062.37|1055.17|1065.78|1058.58|1060.54|1053.34|810
1723375500000|2024-08-11 11:25:00|1062.38|1055.18|1062.78|1055.58|1063.83|1056.63|1061.28|1054.08|809
1723375800000|2024-08-11 11:30:00|1062.77|1055.57|1062.96|1055.76|1064.22|1057.02|1061.56|1054.36|790
1723376100000|2024-08-11 11:35:00|1062.97|1055.77|1063|1055.8|1064.04|1056.84|1062.78|1055.58|659
1723376400000|2024-08-11 11:40:00|1062.98|1055.78|1059.56|1052.36|1063|1055.8|1058.9|1051.7|732
1723376700000|2024-08-11 11:45:00|1059.49|1052.29|1060.54|1053.34|1061.4|1054.2|1058.07|1050.87|844
1723377000000|2024-08-11 11:50:00|1060.53|1053.33|1062.73|1055.53|1063.06|1055.86|1060.44|1053.24|657
1723377300000|2024-08-11 11:55:00|1062.71|1055.51|1062.17|1054.97|1063.38|1056.18|1062.17|1054.97|549
1723377600000|2024-08-11 12:00:00|1062.13|1054.93|1061.38|1054.18|1063.97|1056.77|1061.3|1054.1|765
1723377900000|2024-08-11 12:05:00|1061.39|1054.19|1058.88|1051.68|1061.61|1054.41|1058.08|1050.88|737
1723378200000|2024-08-11 12:10:00|1058.89|1051.69|1051.99|1044.79|1058.89|1051.69|1051.66|1044.46|704
1723378500000|2024-08-11 12:15:00|1051.98|1044.78|1053.43|1046.23|1054.56|1047.36|1051.32|1044.12|864
1723378800000|2024-08-11 12:20:00|1053.34|1046.14|1054.59|1047.39|1055.1|1047.9|1052.25|1045.05|727
1723379100000|2024-08-11 12:25:00|1054.62|1047.42|1054.36|1047.16|1054.91|1047.71|1054.02|1046.82|394
1723379400000|2024-08-11 12:30:00|1054.42|1047.22|1051.92|1044.72|1055.08|1047.88|1051.72|1044.52|386
1723379700000|2024-08-11 12:35:00|1052.01|1044.81|1051.64|1044.44|1052.5|1045.3|1050.39|1043.19|737
1723380000000|2024-08-11 12:40:00|1051.63|1044.43|1053.21|1046.01|1053.84|1046.64|1051.55|1044.35|603
1723380300000|2024-08-11 12:45:00|1053.17|1045.97|1048.51|1041.31|1054.01|1046.81|1048.33|1041.13|709
1723380600000|2024-08-11 12:50:00|1048.48|1041.28|1051.31|1044.11|1051.75|1044.55|1048.44|1041.24|820
1723380900000|2024-08-11 12:55:00|1051.36|1044.16|1052.71|1045.51|1053.45|1046.25|1051.22|1044.02|680
1723381200000|2024-08-11 13:00:00|1052.75|1045.55|1046.92|1039.72|1052.8|1045.6|1045.73|1038.53|745
1723381500000|2024-08-11 13:05:00|1046.95|1039.75|1043.96|1036.76|1048.4|1041.2|1043.47|1036.27|800
1723381800000|2024-08-11 13:10:00|1043.95|1036.75|1046.73|1039.53|1046.96|1039.76|1042.27|1035.07|844
1723382100000|2024-08-11 13:15:00|1046.74|1039.54|1047.85|1040.65|1048.41|1041.21|1046.34|1039.14|821
1723382400000|2024-08-11 13:20:00|1047.88|1040.68|1048.42|1041.22|1048.74|1041.54|1047.22|1040.02|769
1723382700000|2024-08-11 13:25:00|1048.4|1041.2|1046.39|1039.19|1048.6|1041.4|1044.33|1037.13|699
1723383000000|2024-08-11 13:30:00|1046.34|1039.14|1048.74|1041.54|1048.75|1041.55|1045.13|1037.93|696
1723383300000|2024-08-11 13:35:00|1048.73|1041.53|1048.34|1041.14|1049.57|1042.37|1048.25|1041.05|496
1723383600000|2024-08-11 13:40:00|1048.32|1041.12|1047.4|1040.2|1048.49|1041.29|1045.47|1038.27|773
1723383900000|2024-08-11 13:45:00|1047.42|1040.22|1052.24|1045.04|1052.94|1045.74|1046.82|1039.62|796
1723384200000|2024-08-11 13:50:00|1052.19|1044.99|1051.75|1044.55|1053.78|1046.58|1051.19|1043.99|767
1723384500000|2024-08-11 13:55:00|1051.72|1044.52|1051.35|1044.15|1051.92|1044.72|1050.16|1042.96|510
1723384800000|2024-08-11 14:00:00|1051.34|1044.14|1053.79|1046.59|1054.02|1046.82|1050.22|1043.02|706
1723385100000|2024-08-11 14:05:00|1053.77|1046.57|1050|1042.8|1054.25|1047.05|1049.96|1042.76|779
1723385400000|2024-08-11 14:10:00|1049.99|1042.79|1052.48|1045.28|1052.74|1045.54|1047.39|1040.19|748
1723385700000|2024-08-11 14:15:00|1052.53|1045.33|1054.03|1046.83|1054.74|1047.54|1051.29|1044.09|736
1723386000000|2024-08-11 14:20:00|1054.05|1046.85|1055.26|1048.06|1056.36|1049.16|1053.75|1046.55|720
1723386300000|2024-08-11 14:25:00|1055.24|1048.04|1053.69|1046.49|1055.39|1048.19|1052.66|1045.46|595
1723386600000|2024-08-11 14:30:00|1053.68|1046.48|1053.47|1046.27|1054.07|1046.87|1052.23|1045.03|692
1723386900000|2024-08-11 14:35:00|1053.46|1046.26|1054.91|1047.71|1057.74|1050.54|1053.43|1046.23|850
1723387200000|2024-08-11 14:40:00|1054.89|1047.69|1053.34|1046.14|1054.98|1047.78|1050.82|1043.62|805
1723387500000|2024-08-11 14:45:00|1053.36|1046.16|1048|1040.8|1053.93|1046.73|1047.42|1040.22|906
1723387800000|2024-08-11 14:50:00|1047.96|1040.76|1044.62|1037.42|1049.64|1042.44|1044.41|1037.21|849
1723388100000|2024-08-11 14:55:00|1044.72|1037.52|1044.69|1037.49|1045.24|1038.04|1041.39|1034.19|999
1723388400000|2024-08-11 15:00:00|1044.63|1037.43|1038.55|1031.35|1045.01|1037.81|1038.52|1031.32|908
1723388700000|2024-08-11 15:05:00|1038.58|1031.38|1037.07|1029.87|1041.73|1034.53|1036.56|1029.36|985
1723389000000|2024-08-11 15:10:00|1037.03|1029.83|1043.33|1036.13|1043.56|1036.36|1036.98|1029.78|945
1723389300000|2024-08-11 15:15:00|1043.38|1036.18|1044.88|1037.68|1047.03|1039.83|1043.26|1036.06|831
1723389600000|2024-08-11 15:20:00|1044.86|1037.66|1047.94|1040.74|1049.03|1041.83|1044.01|1036.81|833
1723389900000|2024-08-11 15:25:00|1047.93|1040.73|1048.92|1041.72|1049.02|1041.82|1046.83|1039.63|758
1723390200000|2024-08-11 15:30:00|1048.9|1041.7|1045.95|1038.75|1049.37|1042.17|1044.89|1037.69|764
1723390500000|2024-08-11 15:35:00|1045.92|1038.72|1042.44|1035.24|1045.99|1038.79|1042.33|1035.13|674
1723390800000|2024-08-11 15:40:00|1042.43|1035.23|1045.08|1037.88|1045.08|1037.88|1041.86|1034.66|589
1723391100000|2024-08-11 15:45:00|1045.14|1037.94|1043.99|1036.79|1045.59|1038.39|1043.34|1036.14|760
1723391400000|2024-08-11 15:50:00|1043.98|1036.78|1042.63|1035.43|1045|1037.8|1042.19|1034.99|746
1723391700000|2024-08-11 15:55:00|1042.51|1035.31|1043.86|1036.66|1044.7|1037.5|1039.64|1032.44|806
1723392000000|2024-08-11 16:00:00|1043.8|1036.6|1043.86|1036.66|1044|1036.8|1040.93|1033.73|861
1723392300000|2024-08-11 16:05:00|1043.83|1036.63|1040.75|1033.55|1045.72|1038.52|1040.7|1033.5|766
1723392600000|2024-08-11 16:10:00|1040.72|1033.52|1040.75|1033.55|1041.35|1034.15|1038.77|1031.57|807
1723392900000|2024-08-11 16:15:00|1040.63|1033.43|1040.31|1033.11|1041.75|1034.55|1039.66|1032.46|766
1723393200000|2024-08-11 16:20:00|1040.34|1033.14|1042.94|1035.74|1043.43|1036.23|1040.21|1033.01|599
1723393500000|2024-08-11 16:25:00|1042.92|1035.72|1043.26|1036.06|1044.81|1037.61|1041.82|1034.62|511
1723393800000|2024-08-11 16:30:00|1043.28|1036.08|1045.3|1038.1|1045.38|1038.18|1042.59|1035.39|445
1723394100000|2024-08-11 16:35:00|1045.28|1038.08|1045.54|1038.34|1045.58|1038.38|1044.58|1037.38|373
1723394400000|2024-08-11 16:40:00|1045.39|1038.19|1045.62|1038.42|1046.47|1039.27|1044.09|1036.89|326
1723394700000|2024-08-11 16:45:00|1045.57|1038.37|1046.93|1039.73|1047.71|1040.51|1044.96|1037.76|387
1723395000000|2024-08-11 16:50:00|1046.92|1039.72|1045.87|1038.67|1049.88|1042.68|1045.86|1038.66|572
1723395300000|2024-08-11 16:55:00|1045.9|1038.7|1045.89|1038.69|1047.7|1040.5|1045|1037.8|564
1723395600000|2024-08-11 17:00:00|1045.87|1038.67|1048.44|1041.24|1049.07|1041.87|1045.55|1038.35|706
1723395900000|2024-08-11 17:05:00|1048.48|1041.28|1048.72|1041.52|1049.16|1041.96|1048.1|1040.9|445
1723396200000|2024-08-11 17:10:00|1048.7|1041.5|1046.52|1039.32|1048.72|1041.52|1045.57|1038.37|589
1723396500000|2024-08-11 17:15:00|1046.48|1039.28|1045.91|1038.71|1047.42|1040.22|1044.92|1037.72|673
1723396800000|2024-08-11 17:20:00|1045.89|1038.69|1047.25|1040.05|1047.71|1040.51|1045.46|1038.26|576
1723397100000|2024-08-11 17:25:00|1047.24|1040.04|1044.35|1037.15|1047.27|1040.07|1043.38|1036.18|444
1723397400000|2024-08-11 17:30:00|1044.37|1037.17|1045.68|1038.48|1046.02|1038.82|1043.96|1036.76|699
1723397700000|2024-08-11 17:35:00|1045.73|1038.53|1046.82|1039.62|1047.78|1040.58|1045.43|1038.23|707
1723398000000|2024-08-11 17:40:00|1046.81|1039.61|1047.81|1040.61|1047.97|1040.77|1046.25|1039.05|587
1723398300000|2024-08-11 17:45:00|1047.78|1040.58|1046.92|1039.72|1047.84|1040.64|1045.31|1038.11|630
1723398600000|2024-08-11 17:50:00|1046.99|1039.79|1049.93|1042.73|1050.67|1043.47|1046.94|1039.74|769
1723398900000|2024-08-11 17:55:00|1049.94|1042.74|1047.47|1040.27|1050.47|1043.27|1047.36|1040.16|618
1723399200000|2024-08-11 18:00:00|1047.3|1040.1|1047.95|1040.75|1048.69|1041.49|1047.25|1040.05|609
1723399500000|2024-08-11 18:05:00|1047.9|1040.7|1047.41|1040.21|1048.25|1041.05|1046.5|1039.3|572
1723399800000|2024-08-11 18:10:00|1047.4|1040.2|1048.59|1041.39|1048.9|1041.7|1045.58|1038.38|454
1723400100000|2024-08-11 18:15:00|1048.56|1041.36|1049.01|1041.81|1049.74|1042.54|1047.95|1040.75|606
1723400400000|2024-08-11 18:20:00|1048.99|1041.79|1045.99|1038.79|1049.09|1041.89|1045.52|1038.32|599
1723400700000|2024-08-11 18:25:00|1045.96|1038.76|1045.25|1038.05|1047.58|1040.38|1044.66|1037.46|558
1723401000000|2024-08-11 18:30:00|1045.26|1038.06|1043.3|1036.1|1046.31|1039.11|1043.26|1036.06|693
1723401300000|2024-08-11 18:35:00|1043.4|1036.2|1044.54|1037.34|1045.78|1038.58|1043.39|1036.19|602
1723401600000|2024-08-11 18:40:00|1044.55|1037.35|1044.83|1037.63|1046.04|1038.84|1044.37|1037.17|334
1723401900000|2024-08-11 18:45:00|1044.85|1037.65|1044.83|1037.63|1045.06|1037.86|1043.24|1036.04|487
1723402200000|2024-08-11 18:50:00|1044.84|1037.64|1043.55|1036.35|1045.32|1038.12|1043.34|1036.14|462
1723402500000|2024-08-11 18:55:00|1043.54|1036.34|1044.45|1037.25|1045.04|1037.84|1043.49|1036.29|574
1723402800000|2024-08-11 19:00:00|1044.44|1037.24|1042.8|1035.6|1044.79|1037.59|1042.79|1035.59|485
1723403100000|2024-08-11 19:05:00|1042.81|1035.61|1040.35|1033.15|1043.33|1036.13|1039.86|1032.66|524
1723403400000|2024-08-11 19:10:00|1040.4|1033.2|1037.87|1030.67|1041.09|1033.89|1037.39|1030.19|512
1723403700000|2024-08-11 19:15:00|1037.85|1030.65|1035.41|1028.21|1037.91|1030.71|1033.59|1026.39|813
1723404000000|2024-08-11 19:20:00|1035.42|1028.22|1032.6|1025.4|1035.73|1028.53|1032.52|1025.32|844
1723404300000|2024-08-11 19:25:00|1032.65|1025.45|1027.24|1020.04|1032.89|1025.69|1027.06|1019.86|830
1723404600000|2024-08-11 19:30:00|1027.29|1020.09|1029.75|1013.55|1034.32|1021.83|1027.29|1012.66|928
1723404900000|2024-08-11 19:35:00|1029.78|1013.58|1031.32|1015.12|1031.85|1015.65|1028.9|1012.7|764
1723405200000|2024-08-11 19:40:00|1031.27|1015.07|1034.43|1018.23|1035.01|1018.81|1030.73|1014.53|871
1723405500000|2024-08-11 19:45:00|1034.41|1018.21|1031.82|1015.62|1034.98|1018.78|1031.28|1015.08|752
1723405800000|2024-08-11 19:50:00|1031.79|1015.59|1031.82|1015.62|1033.22|1017.02|1030.83|1014.63|625
1723406100000|2024-08-11 19:55:00|1031.83|1015.63|1029.29|1013.09|1032.49|1016.29|1028.89|1012.69|701
1723406400000|2024-08-11 20:00:00|1029.3|1013.1|1024.46|1008.26|1029.55|1013.35|1021.7|1005.5|697
1723406700000|2024-08-11 20:05:00|1024.4|1008.2|1019.31|1003.11|1026.37|1010.17|1017.48|1001.28|1027
1723407000000|2024-08-11 20:10:00|1019.27|1003.07|1020.8|1004.6|1021.66|1005.46|1016.66|1000.46|1008
1723407300000|2024-08-11 20:15:00|1020.79|1004.59|1021.02|1004.82|1024.67|1008.47|1019.75|1003.55|962
1723407600000|2024-08-11 20:20:00|1021.01|1004.81|1018.13|1001.93|1022.19|1005.99|1017.66|1001.46|814
1723407900000|2024-08-11 20:25:00|1018.1|1001.9|1018.61|1002.41|1020.32|1004.12|1017.62|1001.42|836
1723408200000|2024-08-11 20:30:00|1018.64|1002.44|1015.46|999.26|1019.82|1003.62|1015.04|998.84|920
1723408500000|2024-08-11 20:35:00|1015.36|999.16|1017.1|1000.9|1020.69|1004.49|1012.4|996.2|1007
1723408800000|2024-08-11 20:40:00|1017.18|1000.98|1019.46|1003.26|1021.26|1005.06|1014.58|998.38|1000
1723409100000|2024-08-11 20:45:00|1019.45|1003.25|1015.8|999.6|1019.97|1003.77|1015.35|999.15|942
1723409400000|2024-08-11 20:50:00|1015.82|999.62|1016.37|1000.17|1018.07|1001.87|1015.63|999.43|944
1723409700000|2024-08-11 20:55:00|1016.25|1000.05|1013.91|997.71|1017.28|1001.08|1013.1|996.9|877
1723410000000|2024-08-11 21:00:00|1013.92|997.72|1006.45|999.25|1013.97|1002.55|1005.99|996.56|790
1723410300000|2024-08-11 21:05:00|1006.44|999.24|1006.04|998.84|1011.58|1004.38|1003.76|996.56|929
1723410600000|2024-08-11 21:10:00|1006.01|998.81|1009.95|1002.75|1010.35|1003.15|1005.95|998.75|757
1723410900000|2024-08-11 21:15:00|1010.03|1002.83|1012.28|1005.08|1012.66|1005.46|1009.1|1001.9|733
1723411200000|2024-08-11 21:20:00|1012.42|1005.22|1012.28|1005.08|1013.11|1005.91|1010.84|1003.64|513
1723411500000|2024-08-11 21:25:00|1012.3|1005.1|1008.83|1001.63|1012.3|1005.1|1008.56|1001.36|305
1723411800000|2024-08-11 21:30:00|1008.9|1001.7|1008.42|1001.22|1009.86|1002.66|1005.87|998.67|493
1723412100000|2024-08-11 21:35:00|1008.37|1001.17|1010.36|1003.16|1010.41|1003.21|1007.96|1000.76|302
1723412400000|2024-08-11 21:40:00|1010.24|1003.04|1013.71|1006.51|1013.86|1006.66|1009.81|1002.61|321
1723412700000|2024-08-11 21:45:00|1014.01|1006.81|1012.17|1004.97|1014.01|1006.81|1012.03|1004.83|206
1723413000000|2024-08-11 21:50:00|1012.16|1004.96|1014.18|1006.98|1014.25|1007.05|1011.25|1004.05|319
1723413300000|2024-08-11 21:55:00|1014.14|1006.94|1012.22|1005.02|1014.19|1006.99|1012.18|1004.98|205
1723413600000|2024-08-11 22:00:00|1012.2|1005|1012.75|1005.55|1015.97|1008.77|1009.44|1002.24|832
1723413900000|2024-08-11 22:05:00|1012.76|1005.56|1006.57|999.37|1013.2|1006|1006.21|999.01|696
1723414200000|2024-08-11 22:10:00|1006.82|999.62|1006.1|998.9|1007.85|1000.65|1004.22|997.02|807
1723414500000|2024-08-11 22:15:00|1005.91|998.71|1006.66|999.46|1007.19|999.99|1004.25|997.05|821
1723414800000|2024-08-11 22:20:00|1006.59|999.39|1002.91|995.71|1007.34|1000.14|1002.72|995.52|620
1723415100000|2024-08-11 22:25:00|1002.71|995.51|1001.26|994.06|1004.59|997.39|1000.87|993.67|572
1723415400000|2024-08-11 22:30:00|1001.23|994.03|1002.76|995.56|1004.28|997.08|998.44|991.24|802
1723415700000|2024-08-11 22:35:00|1002.75|995.55|1006.18|998.98|1006.8|999.6|1001.6|994.4|692
1723416000000|2024-08-11 22:40:00|1006.01|998.81|1008.12|1000.92|1009.1|1001.9|1005.35|998.15|786
1723416300000|2024-08-11 22:45:00|1008.34|1001.14|1009.22|1002.02|1010.03|1002.83|1008.03|1000.83|787
1723416600000|2024-08-11 22:50:00|1009.18|1001.98|1011.09|1003.89|1011.69|1004.49|1008.61|1001.41|541
1723416900000|2024-08-11 22:55:00|1011.16|1003.96|1009.21|1002.01|1011.16|1003.96|1008.61|1001.41|570
1723417200000|2024-08-11 23:00:00|1009.16|1001.96|1004.44|997.24|1009.16|1001.96|1003.92|996.72|688
1723417500000|2024-08-11 23:05:00|1004.46|997.26|1003.76|996.56|1005.19|997.99|1002.7|995.5|696
1723417800000|2024-08-11 23:10:00|1003.68|996.48|1002.44|995.24|1004.36|997.16|1002.05|994.85|637
1723418100000|2024-08-11 23:15:00|1002.4|995.2|1003.4|996.2|1004.17|996.97|1002.05|994.85|774
1723418400000|2024-08-11 23:20:00|1003.38|996.18|1004.36|997.16|1005.36|998.16|1003.13|995.93|660
1723418700000|2024-08-11 23:25:00|1004.33|997.13|1005.49|998.29|1006.35|999.15|1004.11|996.91|645
1723419000000|2024-08-11 23:30:00|1005.46|998.26|1007.31|1000.11|1007.88|1000.68|1005.35|998.15|585
1723419300000|2024-08-11 23:35:00|1007.32|1000.12|1006.52|999.32|1007.41|1000.21|1006.06|998.86|626
1723419600000|2024-08-11 23:40:00|1006.49|999.29|1004.36|997.16|1006.61|999.41|1004.28|997.08|649
1723419900000|2024-08-11 23:45:00|1004.34|997.14|1005.27|998.07|1006.34|999.14|1004.28|997.08|587
1723420200000|2024-08-11 23:50:00|1005.28|998.08|1005.34|998.14|1005.88|998.68|1003.35|996.15|495
1723420500000|2024-08-11 23:55:00|1005.3|998.1|1003.45|996.25|1005.86|998.66|1003.02|995.82|491
1723420800000|2024-08-12 00:00:00|1003.42|996.22|1005.15|997.95|1007.37|1000.17|1003.02|995.82|772
1723421100000|2024-08-12 00:05:00|1005.16|997.96|1006|998.8|1006.83|999.63|1003.57|996.37|967
1723421400000|2024-08-12 00:10:00|1006.08|998.88|1010.25|1003.05|1011.22|1004.02|1005.7|998.5|830
1723421700000|2024-08-12 00:15:00|1010.22|1003.02|1013.05|1005.85|1013.9|1006.7|1008.42|1001.22|848
1723422000000|2024-08-12 00:20:00|1013.1|1005.9|1006.38|999.18|1013.1|1005.9|1005.27|998.07|842
1723422300000|2024-08-12 00:25:00|1006.44|999.24|1005.32|998.12|1008.95|1001.75|1005.01|997.81|899
1723422600000|2024-08-12 00:30:00|1005.35|998.15|1003.73|996.53|1005.82|998.62|998.47|991.27|950
1723422900000|2024-08-12 00:35:00|1003.71|996.51|1007.77|1000.57|1008.02|1000.82|1000.82|993.62|1061
1723423200000|2024-08-12 00:40:00|1007.73|1000.53|1007.45|1000.25|1010.38|1003.18|1006.31|999.11|878
1723423500000|2024-08-12 00:45:00|1007.38|1000.18|1007.5|1000.3|1014.1|1006.9|1007.16|999.96|869
1723423800000|2024-08-12 00:50:00|1007.51|1000.31|1005.54|998.34|1008.54|1001.34|1005.51|998.31|836
1723424100000|2024-08-12 00:55:00|1005.56|998.36|1006.15|998.95|1007.97|1000.77|1005.24|998.04|766
1723424400000|2024-08-12 01:00:00|1006.12|998.92|1002.93|995.73|1006.65|999.45|1002.75|995.55|818
1723424700000|2024-08-12 01:05:00|1002.88|995.68|1004.29|997.09|1005.01|997.81|1002.05|994.85|818
1723425000000|2024-08-12 01:10:00|1004.34|997.14|1009.31|1002.11|1011.02|1003.82|1003.47|996.27|911
1723425300000|2024-08-12 01:15:00|1009.29|1002.09|1012.58|1005.38|1013.5|1006.3|1008.9|1001.7|950
1723425600000|2024-08-12 01:20:00|1012.63|1005.43|1011.35|1004.15|1012.91|1005.71|1011.13|1003.93|845
1723425900000|2024-08-12 01:25:00|1011.28|1004.08|1007.35|1000.15|1011.28|1004.08|1007.07|999.87|773
1723426200000|2024-08-12 01:30:00|1007.36|1000.16|1004.42|997.22|1007.82|1000.62|1003.47|996.27|810
1723426500000|2024-08-12 01:35:00|1004.43|997.23|1009.03|1001.83|1009.05|1001.85|1004.02|996.82|787
1723426800000|2024-08-12 01:40:00|1008.36|1001.16|1009.05|1001.85|1010.3|1003.1|1007.97|1000.77|822
1723427100000|2024-08-12 01:45:00|1009.11|1001.91|1009.48|1002.28|1009.74|1002.54|1006.88|999.68|839
1723427400000|2024-08-12 01:50:00|1009.46|1002.26|1014.34|1007.14|1014.37|1007.17|1009.33|1002.13|663
1723427700000|2024-08-12 01:55:00|1014.3|1007.1|1012.48|1005.28|1014.36|1007.16|1012.39|1005.19|660
1723428000000|2024-08-12 02:00:00|1012.46|1005.26|1010.4|1003.2|1014.58|1007.38|1010.38|1003.18|706
1723428300000|2024-08-12 02:05:00|1010.41|1003.21|1009.25|1002.05|1011.12|1003.92|1008.47|1001.27|601
1723428600000|2024-08-12 02:10:00|1009.2|1002|1013.28|1006.08|1013.28|1006.08|1009.2|1002|566
1723428900000|2024-08-12 02:15:00|1013.23|1006.03|1010.82|1003.62|1013.84|1006.64|1009.34|1002.14|641
1723429200000|2024-08-12 02:20:00|1010.81|1003.61|1009.84|1002.64|1011.68|1004.48|1009.02|1001.82|458
1723429500000|2024-08-12 02:25:00|1009.74|1002.54|1008.24|1001.04|1009.96|1002.76|1008.17|1000.97|567
1723429800000|2024-08-12 02:30:00|1008.28|1001.08|1006.7|999.5|1008.85|1001.65|1006.67|999.47|616
1723430100000|2024-08-12 02:35:00|1007.04|999.84|1009.35|1002.15|1009.91|1002.71|1006.68|999.48|536
1723430400000|2024-08-12 02:40:00|1009.3|1002.1|1010.44|1003.24|1010.76|1003.56|1008.19|1000.99|566
1723430700000|2024-08-12 02:45:00|1010.47|1003.27|1009.17|1001.97|1011.24|1004.04|1009.08|1001.88|705
1723431000000|2024-08-12 02:50:00|1009.22|1002.02|1009.52|1002.32|1010.98|1003.78|1008.12|1000.92|741
1723431300000|2024-08-12 02:55:00|1009.6|1002.4|1013.36|1006.16|1014.35|1007.15|1008.71|1001.51|759
1723431600000|2024-08-12 03:00:00|1013.35|1006.15|1013.72|1006.52|1015.79|1008.59|1012.91|1005.71|707
1723431900000|2024-08-12 03:05:00|1013.73|1006.53|1009.27|1002.07|1013.9|1006.7|1008.15|1000.95|682
1723432200000|2024-08-12 03:10:00|1009.25|1002.05|1008.58|1001.38|1009.87|1002.67|1008.24|1001.04|640
1723432500000|2024-08-12 03:15:00|1008.52|1001.32|1007.41|1000.21|1009.97|1002.77|1006.25|999.05|755
1723432800000|2024-08-12 03:20:00|1007.38|1000.18|1010.19|1002.99|1010.27|1003.07|1007.05|999.85|736
1723433100000|2024-08-12 03:25:00|1010.17|1002.97|1010.45|1003.25|1010.96|1003.76|1009.43|1002.23|625
1723433400000|2024-08-12 03:30:00|1010.46|1003.26|1013.14|1005.94|1013.3|1006.1|1010.18|1002.98|601
1723433700000|2024-08-12 03:35:00|1013.19|1005.99|1012.26|1005.06|1014.05|1006.85|1012.04|1004.84|611
1723434000000|2024-08-12 03:40:00|1012.2|1005|1010.14|1002.94|1012.28|1005.08|1009.06|1001.86|378
1723434300000|2024-08-12 03:45:00|1010.07|1002.87|1011.47|1004.27|1012.64|1005.44|1010|1002.8|686
1723434600000|2024-08-12 03:50:00|1011.43|1004.23|1010.62|1003.42|1012.85|1005.65|1010.58|1003.38|554
1723434900000|2024-08-12 03:55:00|1010.58|1003.38|1011.2|1004|1011.32|1004.12|1010.28|1003.08|557
1723435200000|2024-08-12 04:00:00|1011.16|1003.96|1015|1007.8|1015.05|1007.85|1011.11|1003.91|713
1723435500000|2024-08-12 04:05:00|1015.03|1007.83|1013.41|1006.21|1015.41|1008.21|1012.35|1005.15|566
1723435800000|2024-08-12 04:10:00|1013.39|1006.19|1011.12|1003.92|1013.85|1006.65|1010.14|1002.94|539
1723436100000|2024-08-12 04:15:00|1011.13|1003.93|1010.62|1003.42|1011.88|1004.68|1010.24|1003.04|759
1723436400000|2024-08-12 04:20:00|1010.67|1003.47|1011.51|1004.31|1012.7|1005.5|1010.67|1003.47|468
1723436700000|2024-08-12 04:25:00|1011.48|1004.28|1013.91|1006.71|1014.11|1006.91|1011.48|1004.28|574
1723437000000|2024-08-12 04:30:00|1013.9|1006.7|1012.71|1005.51|1014.63|1007.43|1012.06|1004.86|656
1723437300000|2024-08-12 04:35:00|1012.66|1005.46|1013.21|1006.01|1014.02|1006.82|1012.5|1005.3|708
1723437600000|2024-08-12 04:40:00|1013.19|1005.99|1013.66|1006.46|1014.07|1006.87|1012.36|1005.16|604
1723437900000|2024-08-12 04:45:00|1013.92|1006.72|1013.62|1006.42|1014.98|1007.78|1012.91|1005.71|636
1723438200000|2024-08-12 04:50:00|1013.59|1006.39|1011.44|1004.24|1013.94|1006.74|1011.29|1004.09|556
1723438500000|2024-08-12 04:55:00|1011.41|1004.21|1010.1|1002.9|1012.13|1004.93|1009.22|1002.02|419
1723438800000|2024-08-12 05:00:00|1010.09|1002.89|1009.46|1002.26|1011.75|1004.55|1009.44|1002.24|631
1723439100000|2024-08-12 05:05:00|1009.5|1002.3|1011.27|1004.07|1012.02|1004.82|1009.5|1002.3|621
1723439400000|2024-08-12 05:10:00|1011.28|1004.08|1012.33|1005.13|1012.91|1005.71|1011.28|1004.08|443
1723439700000|2024-08-12 05:15:00|1012.37|1005.17|1012.2|1005|1013.55|1006.35|1011.06|1003.86|516
1723440000000|2024-08-12 05:20:00|1012.23|1005.03|1012.3|1005.1|1013.75|1006.55|1011.44|1004.24|603
1723440300000|2024-08-12 05:25:00|1012.32|1005.12|1013.65|1006.45|1013.94|1006.74|1012.14|1004.94|445
1723440600000|2024-08-12 05:30:00|1013.77|1006.57|1015.56|1008.36|1015.56|1008.36|1012.35|1005.15|577
1723440900000|2024-08-12 05:35:00|1015.4|1008.2|1014.49|1007.29|1015.84|1008.64|1014.06|1006.86|681
1723441200000|2024-08-12 05:40:00|1014.51|1007.31|1010.21|1003.01|1014.51|1007.31|1010.14|1002.94|615
1723441500000|2024-08-12 05:45:00|1010.34|1003.14|1009.29|1002.09|1010.98|1003.78|1008.19|1000.99|601
1723441800000|2024-08-12 05:50:00|1009.32|1002.12|1012.29|1005.09|1012.35|1005.15|1009.25|1002.05|647
1723442100000|2024-08-12 05:55:00|1012.24|1005.04|1013.25|1006.05|1013.37|1006.17|1011.43|1004.23|569
1723442400000|2024-08-12 06:00:00|1013.28|1006.08|1011.46|1004.26|1014.35|1007.15|1011.35|1004.15|636
1723442700000|2024-08-12 06:05:00|1011.48|1004.28|1008.64|1001.44|1011.73|1004.53|1008.64|1001.44|475
1723443000000|2024-08-12 06:10:00|1008.61|1001.41|1010.44|1003.24|1010.45|1003.25|1008.61|1001.41|473
1723443300000|2024-08-12 06:15:00|1010.49|1003.29|1009.08|1001.88|1010.93|1003.73|1008.27|1001.07|532
1723443600000|2024-08-12 06:20:00|1009.14|1001.94|1010.41|1003.21|1010.74|1003.54|1008.31|1001.11|534
1723443900000|2024-08-12 06:25:00|1010.35|1003.15|1010.4|1003.2|1010.5|1003.3|1009.12|1001.92|302
1723444200000|2024-08-12 06:30:00|1010.16|1002.96|1008.3|1001.1|1011.11|1003.91|1006.41|999.21|461
1723444500000|2024-08-12 06:35:00|1008.24|1001.04|1007.81|1000.61|1008.41|1001.21|1006.35|999.15|655
1723444800000|2024-08-12 06:40:00|1007.73|1000.53|1006.54|999.34|1007.73|1000.53|1006.23|999.03|453
1723445100000|2024-08-12 06:45:00|1006.56|999.36|1006.25|999.05|1007.95|1000.75|1006.16|998.96|702
1723445400000|2024-08-12 06:50:00|1006.19|998.99|1006.54|999.34|1007.49|1000.29|1004.94|997.74|752
1723445700000|2024-08-12 06:55:00|1006.62|999.42|1008.4|1001.2|1010.01|1002.81|1006.41|999.21|663
1723446000000|2024-08-12 07:00:00|1008.41|1001.21|1007.21|1000.01|1009.69|1002.49|1005.34|998.14|836
1723446300000|2024-08-12 07:05:00|1007.26|1000.06|1003.76|996.56|1007.5|1000.3|1003.62|996.42|773
1723446600000|2024-08-12 07:10:00|1003.78|996.58|1002.65|995.45|1005.04|997.84|1002.5|995.3|580
1723446900000|2024-08-12 07:15:00|1002.66|995.46|1000.47|993.27|1003.19|995.99|999.29|992.09|798
1723447200000|2024-08-12 07:20:00|1000.46|993.26|1010.78|1003.58|1013.01|1005.81|998.43|991.23|1009
1723447500000|2024-08-12 07:25:00|1010.6|1003.4|1014.5|1007.3|1014.65|1007.45|1010.47|1003.27|924
1723447800000|2024-08-12 07:30:00|1014.33|1007.13|1022.03|1014.83|1022.26|1015.06|1013.24|1006.04|874
1723448100000|2024-08-12 07:35:00|1022.23|1015.03|1026.62|1019.42|1027.73|1020.53|1019.29|1012.09|989
1723448400000|2024-08-12 07:40:00|1026.56|1019.36|1025.04|1017.84|1030.23|1023.03|1024.37|1017.17|976
1723448700000|2024-08-12 07:45:00|1025.02|1017.82|1029.58|1022.38|1030.22|1023.02|1024.65|1017.45|922
1723449000000|2024-08-12 07:50:00|1029.69|1022.49|1027.31|1020.11|1029.88|1022.68|1026.56|1019.36|949
1723449300000|2024-08-12 07:55:00|1027.29|1020.09|1027.34|1020.14|1028.94|1021.74|1026.35|1019.15|771
1723449600000|2024-08-12 08:00:00|1027.35|1020.15|1031.71|1024.51|1034.34|1027.14|1027.31|1020.11|776
1723449900000|2024-08-12 08:05:00|1031.67|1024.47|1039.4|1032.2|1040.8|1033.6|1031.37|1024.17|894
1723450200000|2024-08-12 08:10:00|1039.46|1032.26|1040.13|1032.93|1040.83|1033.63|1037.9|1030.7|657
1723450500000|2024-08-12 08:15:00|1040.19|1032.99|1040.69|1033.49|1041.06|1033.86|1037.69|1030.49|832
1723450800000|2024-08-12 08:20:00|1040.71|1033.51|1041.71|1034.51|1042.81|1035.61|1039.12|1031.92|794
1723451100000|2024-08-12 08:25:00|1041.82|1034.62|1040.48|1033.28|1041.95|1034.75|1040.09|1032.89|832
1723451400000|2024-08-12 08:30:00|1040.46|1033.26|1042.33|1035.13|1043.11|1035.91|1039.8|1032.6|667
1723451700000|2024-08-12 08:35:00|1042.32|1035.12|1038.83|1031.63|1043.11|1035.91|1038.68|1031.48|828
1723452000000|2024-08-12 08:40:00|1038.9|1031.7|1032.52|1025.32|1039.94|1032.74|1032.47|1025.27|755
1723452300000|2024-08-12 08:45:00|1032.47|1025.27|1030.25|1023.05|1033.43|1026.23|1029.71|1022.51|690
1723452600000|2024-08-12 08:50:00|1030.2|1023|1029.57|1022.37|1031.86|1024.66|1029.53|1022.33|840
1723452900000|2024-08-12 08:55:00|1029.55|1022.35|1027.2|1020|1029.65|1022.45|1024.4|1017.2|792
1723453200000|2024-08-12 09:00:00|1027.19|1019.99|1029.81|1022.61|1030.01|1022.81|1027.06|1019.86|969
1723453500000|2024-08-12 09:05:00|1029.83|1022.63|1031.42|1024.22|1032.05|1024.85|1029.4|1022.2|813
1723453800000|2024-08-12 09:10:00|1031.34|1024.14|1032.7|1025.5|1033.93|1026.73|1029.15|1021.95|882
1723454100000|2024-08-12 09:15:00|1032.69|1025.49|1032.26|1025.06|1034.8|1027.6|1031.11|1023.91|882
1723454400000|2024-08-12 09:20:00|1032.31|1025.11|1033.88|1026.68|1035.36|1028.16|1031.72|1024.52|881
1723454700000|2024-08-12 09:25:00|1033.52|1026.32|1029.91|1022.71|1033.52|1026.32|1027.36|1020.16|701
1723455000000|2024-08-12 09:30:00|1029.83|1022.63|1031.48|1024.28|1032.05|1024.85|1027.54|1020.34|840
1723455300000|2024-08-12 09:35:00|1031.45|1024.25|1032.22|1025.02|1033.85|1026.65|1030.1|1022.9|924
1723455600000|2024-08-12 09:40:00|1032.08|1024.88|1035.94|1028.74|1036.54|1029.34|1031.64|1024.44|771
1723455900000|2024-08-12 09:45:00|1035.96|1028.76|1034.61|1027.41|1036.5|1029.3|1034.13|1026.93|830
1723456200000|2024-08-12 09:50:00|1034.62|1027.42|1033.65|1026.45|1035.06|1027.86|1032.25|1025.05|690
1723456500000|2024-08-12 09:55:00|1033.67|1026.47|1036.47|1029.27|1037.36|1030.16|1033.53|1026.33|494
1723456800000|2024-08-12 10:00:00|1036.57|1029.37|1031.53|1024.33|1037.09|1029.89|1030.69|1023.49|666
1723457100000|2024-08-12 10:05:00|1031.54|1024.34|1033.03|1025.83|1034.23|1027.03|1030.42|1023.22|698
1723457400000|2024-08-12 10:10:00|1033.07|1025.87|1029.66|1022.46|1033.33|1026.13|1029.3|1022.1|678
1723457700000|2024-08-12 10:15:00|1029.77|1022.57|1035.85|1028.65|1036.75|1029.55|1029.6|1022.4|793
1723458000000|2024-08-12 10:20:00|1035.4|1028.2|1047.58|1040.38|1047.58|1040.38|1035.36|1028.16|933
1723458300000|2024-08-12 10:25:00|1047.48|1040.28|1042.39|1035.19|1048.47|1041.27|1041.94|1034.74|897
1723458600000|2024-08-12 10:30:00|1042.41|1035.21|1043.47|1036.27|1044.17|1036.97|1040.11|1032.91|899
1723458900000|2024-08-12 10:35:00|1043.48|1036.28|1043.58|1036.38|1046.2|1039|1042.91|1035.71|928
1723459200000|2024-08-12 10:40:00|1043.59|1036.39|1045.07|1037.87|1047.71|1040.51|1042.88|1035.68|675
1723459500000|2024-08-12 10:45:00|1045.1|1037.9|1044.37|1037.17|1045.88|1038.68|1043.23|1036.03|691
1723459800000|2024-08-12 10:50:00|1044.36|1037.16|1046.89|1039.69|1047.32|1040.12|1044.3|1037.1|807
1723460100000|2024-08-12 10:55:00|1046.93|1039.73|1048.3|1041.1|1048.89|1041.69|1046.93|1039.73|717
1723460400000|2024-08-12 11:00:00|1048.15|1040.95|1056.32|1049.12|1058.71|1051.51|1046.06|1038.86|938
1723460700000|2024-08-12 11:05:00|1056.31|1049.11|1061.23|1054.03|1061.73|1054.53|1055.54|1048.34|942
1723461000000|2024-08-12 11:10:00|1061.22|1054.02|1064.71|1057.51|1066.9|1059.7|1060.67|1053.47|918
1723461300000|2024-08-12 11:15:00|1064.85|1057.65|1066.69|1059.49|1068.93|1061.73|1062.68|1055.48|895
1723461600000|2024-08-12 11:20:00|1066.62|1059.42|1066.14|1058.94|1067.66|1060.46|1063.48|1056.28|960
1723461900000|2024-08-12 11:25:00|1066.12|1058.92|1067.55|1060.35|1070.1|1062.9|1064.25|1057.05|851
1723462200000|2024-08-12 11:30:00|1067.54|1060.34|1069.35|1062.15|1070.5|1063.3|1065.05|1057.85|902
1723462500000|2024-08-12 11:35:00|1069.38|1062.18|1069.8|1062.6|1070.77|1063.57|1066.37|1059.17|847
1723462800000|2024-08-12 11:40:00|1069.79|1062.59|1070.3|1063.1|1071.63|1064.43|1069.27|1062.07|802
1723463100000|2024-08-12 11:45:00|1070.29|1063.09|1069.41|1062.21|1070.83|1063.63|1068.21|1061.01|783
1723463400000|2024-08-12 11:50:00|1069.48|1062.28|1069.6|1062.4|1070.83|1063.63|1068.35|1061.15|888
1723463700000|2024-08-12 11:55:00|1069.37|1062.17|1068.6|1061.4|1070.11|1062.91|1067.41|1060.21|769
1723464000000|2024-08-12 12:00:00|1068.48|1061.28|1066.46|1059.26|1070.48|1063.28|1065.69|1058.49|905
1723464300000|2024-08-12 12:05:00|1066.44|1059.24|1071.53|1064.33|1072.8|1065.6|1066.34|1059.14|724
1723464600000|2024-08-12 12:10:00|1071.49|1064.29|1063.87|1056.67|1071.87|1064.67|1063.61|1056.41|788
1723464900000|2024-08-12 12:15:00|1063.78|1056.58|1061.49|1054.29|1066.49|1059.29|1060.92|1053.72|909
1723465200000|2024-08-12 12:20:00|1061.52|1054.32|1058.36|1051.16|1061.56|1054.36|1057.3|1050.1|666
1723465500000|2024-08-12 12:25:00|1058.21|1051.01|1064.49|1057.29|1068|1060.8|1058.21|1051.01|940
1723465800000|2024-08-12 12:30:00|1064.46|1057.26|1064.66|1057.46|1069.68|1062.48|1062.67|1055.47|1004
1723466100000|2024-08-12 12:35:00|1064.7|1057.5|1063.34|1056.14|1066.75|1059.55|1063|1055.8|931
1723466400000|2024-08-12 12:40:00|1063.45|1056.25|1061.13|1053.93|1063.55|1056.35|1059.95|1052.75|741
1723466700000|2024-08-12 12:45:00|1061.05|1053.85|1061.63|1054.43|1062.35|1055.15|1060.35|1053.15|686
1723467000000|2024-08-12 12:50:00|1061.62|1054.42|1060.36|1053.16|1062.85|1055.65|1059.4|1052.2|709
1723467300000|2024-08-12 12:55:00|1060.4|1053.2|1062.59|1055.39|1063.43|1056.23|1060.13|1052.93|842
1723467600000|2024-08-12 13:00:00|1062.51|1055.31|1061.97|1054.77|1063.96|1056.76|1061.59|1054.39|720
1723467900000|2024-08-12 13:05:00|1061.98|1054.78|1064.33|1057.13|1064.85|1057.65|1061.95|1054.75|644
1723468200000|2024-08-12 13:10:00|1064.36|1057.16|1062.41|1055.21|1067.3|1060.1|1061.45|1054.25|698
1723468500000|2024-08-12 13:15:00|1062.44|1055.24|1059.6|1052.4|1062.51|1055.31|1058.72|1051.52|650
1723468800000|2024-08-12 13:20:00|1059.61|1052.41|1059.27|1052.07|1060.81|1053.61|1057.31|1050.11|693
1723469100000|2024-08-12 13:25:00|1059.22|1052.02|1058.54|1051.34|1060.55|1053.35|1057.46|1050.26|661
1723469400000|2024-08-12 13:30:00|1058.52|1051.32|1060.29|1053.09|1060.29|1053.09|1057.57|1050.37|918
1723469700000|2024-08-12 13:35:00|1060.34|1053.14|1056.44|1049.24|1064.93|1057.73|1054.4|1047.2|1014
1723470000000|2024-08-12 13:40:00|1056.58|1049.38|1049.19|1041.99|1059.38|1052.18|1048.75|1041.55|1043
1723470300000|2024-08-12 13:45:00|1049.17|1041.97|1038.14|1030.94|1051.67|1044.47|1035.6|1028.4|1112
1723470600000|2024-08-12 13:50:00|1038.12|1030.92|1034.44|1027.24|1041.96|1034.76|1033.34|1026.14|1102
1723470900000|2024-08-12 13:55:00|1034.54|1027.34|1028.1|1020.9|1036.07|1028.87|1024.36|1017.16|1083
1723471200000|2024-08-12 14:00:00|1027.69|1020.49|1023.04|1015.84|1028.41|1021.21|1018.46|1011.26|1116
1723471500000|2024-08-12 14:05:00|1023.06|1015.86|1036.97|1029.77|1036.97|1029.77|1023.06|1015.86|1105
1723471800000|2024-08-12 14:10:00|1037.03|1029.83|1052.11|1044.91|1053.93|1046.73|1034.77|1027.57|1133
1723472100000|2024-08-12 14:15:00|1052.09|1044.89|1048.08|1040.88|1052.27|1045.07|1042.35|1035.15|1129
1723472400000|2024-08-12 14:20:00|1048.22|1041.02|1058.12|1050.92|1061.03|1053.83|1046.73|1039.53|1095
1723472700000|2024-08-12 14:25:00|1058.06|1050.86|1053.6|1046.4|1059.2|1052|1051.92|1044.72|1105
1723473000000|2024-08-12 14:30:00|1053.46|1046.26|1058.34|1051.14|1058.93|1051.73|1047.52|1040.32|1117
1723473300000|2024-08-12 14:35:00|1058.38|1051.18|1072.06|1064.86|1075.7|1068.5|1055.37|1048.17|1121
1723473600000|2024-08-12 14:40:00|1071.99|1064.79|1068.25|1061.05|1077.12|1069.92|1066.85|1059.65|1111
1723473900000|2024-08-12 14:45:00|1068.39|1061.19|1071.58|1064.38|1073.86|1066.66|1067.48|1060.28|1099
1723474200000|2024-08-12 14:50:00|1071.56|1064.36|1070.37|1063.17|1075.44|1068.24|1069.13|1061.93|1065
1723474500000|2024-08-12 14:55:00|1070.34|1063.14|1071.13|1063.93|1073.25|1066.05|1069.07|1061.87|923
1723474800000|2024-08-12 15:00:00|1071.2|1064|1078.28|1071.08|1078.78|1071.58|1070.51|1063.31|1006
1723475100000|2024-08-12 15:05:00|1078.27|1071.07|1068.39|1061.19|1079.06|1071.86|1067.55|1060.35|961
1723475400000|2024-08-12 15:10:00|1068.36|1061.16|1065.57|1058.37|1071.25|1064.05|1064.31|1057.11|954
1723475700000|2024-08-12 15:15:00|1065.59|1058.39|1069.5|1062.3|1070.13|1062.93|1063.36|1056.16|1025
1723476000000|2024-08-12 15:20:00|1069.58|1062.38|1054.7|1047.5|1070.57|1063.37|1051|1043.8|1022
1723476300000|2024-08-12 15:25:00|1054.74|1047.54|1054.47|1047.27|1058.69|1051.49|1047.7|1040.5|1119
1723476600000|2024-08-12 15:30:00|1054.45|1047.25|1051.57|1044.37|1054.45|1047.25|1049.15|1041.95|1095
1723476900000|2024-08-12 15:35:00|1051.61|1044.41|1053.16|1045.96|1055.88|1048.68|1050.23|1043.03|1071
1723477200000|2024-08-12 15:40:00|1053.23|1046.03|1059.77|1052.57|1062.62|1055.42|1050.96|1043.76|1086
1723477500000|2024-08-12 15:45:00|1059.93|1052.73|1057.37|1050.17|1062.42|1055.22|1054.5|1047.3|1120
1723477800000|2024-08-12 15:50:00|1057.4|1050.2|1058.34|1051.14|1060.51|1053.31|1055.51|1048.31|1038
1723478100000|2024-08-12 15:55:00|1058.33|1051.13|1063.15|1055.95|1063.75|1056.55|1058.32|1051.12|923
1723478400000|2024-08-12 16:00:00|1063.1|1055.9|1063.69|1056.49|1068.75|1061.55|1060.71|1053.51|1033
1723478700000|2024-08-12 16:05:00|1064.33|1057.13|1064.32|1057.12|1066.8|1059.6|1060.74|1053.54|973
1723479000000|2024-08-12 16:10:00|1064.28|1057.08|1061.59|1054.39|1065.13|1057.93|1060.15|1052.95|979
1723479300000|2024-08-12 16:15:00|1061.5|1054.3|1059.82|1052.62|1064.33|1057.13|1058.39|1051.19|927
1723479600000|2024-08-12 16:20:00|1059.85|1052.65|1059.99|1052.79|1062.89|1055.69|1058.47|1051.27|903
1723479900000|2024-08-12 16:25:00|1060.02|1052.82|1061.24|1054.04|1062.62|1055.42|1059.82|1052.62|679
1723480200000|2024-08-12 16:30:00|1061.14|1053.94|1059.34|1052.14|1062.83|1055.63|1058.47|1051.27|685
1723480500000|2024-08-12 16:35:00|1059.33|1052.13|1060.63|1053.43|1061.82|1054.62|1057.09|1049.89|743
1723480800000|2024-08-12 16:40:00|1060.67|1053.47|1060.95|1053.75|1062.26|1055.06|1058.2|1051|844
1723481100000|2024-08-12 16:45:00|1061.2|1054|1063.2|1056|1065.84|1058.64|1061.2|1054|792
1723481400000|2024-08-12 16:50:00|1063.19|1055.99|1059.79|1052.59|1063.25|1056.05|1059.36|1052.16|752
1723481700000|2024-08-12 16:55:00|1059.8|1052.6|1055.65|1048.45|1059.92|1052.72|1055.19|1047.99|824
1723482000000|2024-08-12 17:00:00|1055.54|1048.34|1058.36|1051.16|1059.9|1052.7|1054.3|1047.1|773
1723482300000|2024-08-12 17:05:00|1058.31|1051.11|1058.33|1051.13|1060.29|1053.09|1057.36|1050.16|726
1723482600000|2024-08-12 17:10:00|1058.26|1051.06|1057.37|1050.17|1058.67|1051.47|1054.47|1047.27|808
1723482900000|2024-08-12 17:15:00|1057.89|1050.69|1058.22|1051.02|1059.85|1052.65|1056.52|1049.32|772
1723483200000|2024-08-12 17:20:00|1058.29|1051.09|1057.39|1050.19|1060.65|1053.45|1057.33|1050.13|688
1723483500000|2024-08-12 17:25:00|1057.42|1050.22|1054.4|1047.2|1057.42|1050.22|1053.43|1046.23|670
1723483800000|2024-08-12 17:30:00|1054.37|1047.17|1056.2|1049|1056.57|1049.37|1054.3|1047.1|720
1723484100000|2024-08-12 17:35:00|1056.15|1048.95|1057.29|1050.09|1059.01|1051.81|1055.44|1048.24|690
1723484400000|2024-08-12 17:40:00|1057.26|1050.06|1055.34|1048.14|1059.9|1052.7|1055.01|1047.81|627
1723484700000|2024-08-12 17:45:00|1055.37|1048.17|1053.7|1046.5|1057.02|1049.82|1053.58|1046.38|663
1723485000000|2024-08-12 17:50:00|1053.57|1046.37|1049.28|1042.08|1053.57|1046.37|1049.03|1041.83|922
1723485300000|2024-08-12 17:55:00|1049.29|1042.09|1048.54|1041.34|1050.83|1043.63|1048.03|1040.83|762
1723485600000|2024-08-12 18:00:00|1048.52|1041.32|1049.54|1042.34|1050.17|1042.97|1046.93|1039.73|892
1723485900000|2024-08-12 18:05:00|1049.6|1042.4|1047.81|1040.61|1052.35|1045.15|1047.76|1040.56|837
1723486200000|2024-08-12 18:10:00|1047.82|1040.62|1050.46|1043.26|1051.77|1044.57|1047.57|1040.37|721
1723486500000|2024-08-12 18:15:00|1050.34|1043.14|1049.01|1041.81|1051.7|1044.5|1047.4|1040.2|740
1723486800000|2024-08-12 18:20:00|1049.02|1041.82|1045.86|1038.66|1049.82|1042.62|1045.12|1037.92|608
1723487100000|2024-08-12 18:25:00|1045.79|1038.59|1046.06|1038.86|1047.13|1039.93|1045.25|1038.05|572
1723487400000|2024-08-12 18:30:00|1045.96|1038.76|1045.83|1038.63|1047.48|1040.28|1044.85|1037.65|416
1723487700000|2024-08-12 18:35:00|1045.92|1038.72|1042.85|1035.65|1045.92|1038.72|1042|1034.8|623
1723488000000|2024-08-12 18:40:00|1042.75|1035.55|1041.74|1034.54|1044.06|1036.86|1041.12|1033.92|687
1723488300000|2024-08-12 18:45:00|1041.72|1034.52|1036.1|1028.9|1042.35|1035.15|1035.92|1028.72|760
1723488600000|2024-08-12 18:50:00|1036.12|1028.92|1031.73|1024.53|1036.3|1029.1|1031.26|1024.06|839
1723488900000|2024-08-12 18:55:00|1031.81|1024.61|1031.31|1024.11|1032.97|1025.77|1029.83|1022.63|844
1723489200000|2024-08-12 19:00:00|1031.32|1024.12|1035.44|1028.24|1038.79|1031.59|1031.15|1023.95|956
1723489500000|2024-08-12 19:05:00|1035.47|1028.27|1035.99|1028.79|1037.62|1030.42|1034.38|1027.18|911
1723489800000|2024-08-12 19:10:00|1035.91|1028.71|1040.43|1033.23|1040.68|1033.48|1035.43|1028.23|727
1723490100000|2024-08-12 19:15:00|1040.41|1033.21|1042.45|1035.25|1043.43|1036.23|1040.08|1032.88|748
1723490400000|2024-08-12 19:20:00|1042.46|1035.26|1041.16|1033.96|1042.74|1035.54|1039.34|1032.14|672
1723490700000|2024-08-12 19:25:00|1041.19|1033.99|1043.43|1036.23|1044.45|1037.25|1040.9|1033.7|471
1723491000000|2024-08-12 19:30:00|1043.45|1036.25|1044.17|1036.97|1046.1|1038.9|1042.4|1035.2|559
1723491300000|2024-08-12 19:35:00|1044.15|1036.95|1045.38|1038.18|1045.8|1038.6|1042.55|1035.35|629
1723491600000|2024-08-12 19:40:00|1045.5|1038.3|1039.35|1032.15|1046.07|1038.87|1039.28|1032.08|618
1723491900000|2024-08-12 19:45:00|1039.31|1032.11|1038.26|1031.06|1040.09|1032.89|1036.97|1029.77|894
1723492200000|2024-08-12 19:50:00|1038.27|1031.07|1040.99|1033.79|1041.08|1033.88|1037.6|1030.4|915
1723492500000|2024-08-12 19:55:00|1040.97|1033.77|1041.13|1033.93|1042.4|1035.2|1039.62|1032.42|826
1723492800000|2024-08-12 20:00:00|1041.15|1033.95|1046.22|1039.02|1046.9|1039.7|1040.32|1033.12|771
1723493100000|2024-08-12 20:05:00|1046.2|1039|1044.28|1037.08|1047.05|1039.85|1042|1034.8|752
1723493400000|2024-08-12 20:10:00|1044.5|1037.3|1048.14|1040.94|1048.25|1041.05|1044.02|1036.82|688
1723493700000|2024-08-12 20:15:00|1048.19|1040.99|1048.36|1041.16|1051.25|1044.05|1047.25|1040.05|549
1723494000000|2024-08-12 20:20:00|1048.33|1041.13|1047.63|1040.43|1048.37|1041.17|1046.1|1038.9|612
1723494300000|2024-08-12 20:25:00|1047.95|1040.75|1047.15|1039.95|1050.08|1042.88|1046.8|1039.6|577
1723494600000|2024-08-12 20:30:00|1047.13|1039.93|1048.51|1041.31|1049.4|1042.2|1046.08|1038.88|606
1723494900000|2024-08-12 20:35:00|1048.49|1041.29|1050.97|1043.77|1051.33|1044.13|1048.49|1041.29|507
1723495200000|2024-08-12 20:40:00|1050.95|1043.75|1053.18|1045.98|1056.05|1048.85|1049.99|1042.79|700
1723495500000|2024-08-12 20:45:00|1053.14|1045.94|1050.48|1043.28|1054.8|1047.6|1049.73|1042.53|694
1723495800000|2024-08-12 20:50:00|1050.44|1043.24|1047.35|1040.15|1050.46|1043.26|1044.11|1036.91|807
1723496100000|2024-08-12 20:55:00|1047.34|1040.14|1045.35|1038.15|1047.84|1040.64|1044.13|1036.93|791
1723496400000|2024-08-12 21:00:00|1045.34|1038.14|1042.55|1035.35|1045.83|1038.63|1041.2|1034|744
1723496700000|2024-08-12 21:05:00|1042.52|1035.32|1037.8|1030.6|1042.55|1035.35|1037.45|1030.25|693
1723497000000|2024-08-12 21:10:00|1037.75|1030.55|1040.81|1033.61|1041.25|1034.05|1036.61|1029.41|547
1723497300000|2024-08-12 21:15:00|1040.47|1033.27|1039.97|1032.77|1041.56|1034.36|1037.63|1030.43|801
1723497600000|2024-08-12 21:20:00|1039.94|1032.74|1041.16|1033.96|1042.04|1034.84|1038.24|1031.04|430
1723497900000|2024-08-12 21:25:00|1041.15|1033.95|1040.82|1033.62|1041.28|1034.08|1039.02|1031.82|219
1723498200000|2024-08-12 21:30:00|1040.81|1033.61|1045.99|1038.79|1046.87|1039.67|1040.81|1033.61|344
1723498500000|2024-08-12 21:35:00|1045.98|1038.78|1047.32|1040.12|1047.32|1040.12|1044.03|1036.83|335
1723498800000|2024-08-12 21:40:00|1047.38|1040.18|1045.38|1038.18|1047.52|1040.32|1045.38|1038.18|347
1723499100000|2024-08-12 21:45:00|1045.39|1038.19|1045.99|1038.79|1045.99|1038.79|1045.32|1038.12|136
1723499400000|2024-08-12 21:50:00|1045.94|1038.74|1046.64|1039.44|1047.04|1039.84|1045.94|1038.74|228
1723499700000|2024-08-12 21:55:00|1046.63|1039.43|1046.09|1038.89|1046.65|1039.45|1046.08|1038.88|102
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1046.99|1039.79|1047.02|1039.82|1045.81|1038.61|277
1723500300000|2024-08-12 22:05:00|1046.75|1039.55|1046.38|1039.18|1049.02|1041.82|1046.21|1039.01|565
1723500600000|2024-08-12 22:10:00|1046.35|1039.15|1047.27|1040.07|1047.33|1040.13|1046.27|1039.07|287
1723500900000|2024-08-12 22:15:00|1047.33|1040.13|1050.09|1042.89|1050.8|1043.6|1047.27|1040.07|376
1723501200000|2024-08-12 22:20:00|1050.08|1042.88|1047.42|1040.22|1050.96|1043.76|1045.72|1038.52|630
1723501500000|2024-08-12 22:25:00|1047.45|1040.25|1048.49|1041.29|1049.62|1042.42|1047.31|1040.11|543
1723501800000|2024-08-12 22:30:00|1048.99|1041.79|1045.17|1037.97|1048.99|1041.79|1044.35|1037.15|541
1723502100000|2024-08-12 22:35:00|1045.33|1038.13|1043.37|1036.17|1046.01|1038.81|1043.27|1036.07|454
1723502400000|2024-08-12 22:40:00|1043.38|1036.18|1043.01|1035.81|1044.29|1037.09|1042.35|1035.15|510
1723502700000|2024-08-12 22:45:00|1043|1035.8|1045.45|1038.25|1046.57|1039.37|1041.3|1034.1|611
1723503000000|2024-08-12 22:50:00|1045.44|1038.24|1045.43|1038.23|1046.44|1039.24|1045.12|1037.92|548
1723503300000|2024-08-12 22:55:00|1045.42|1038.22|1047.02|1039.82|1047.1|1039.9|1045.23|1038.03|345
1723503600000|2024-08-12 23:00:00|1046.5|1039.3|1049.04|1041.84|1050.78|1043.58|1046.15|1038.95|599
1723503900000|2024-08-12 23:05:00|1048.76|1041.56|1051.44|1044.24|1052.86|1045.66|1048.75|1041.55|530
1723504200000|2024-08-12 23:10:00|1051.38|1044.18|1051.46|1044.26|1052.37|1045.17|1050.18|1042.98|734
1723504500000|2024-08-12 23:15:00|1051.43|1044.23|1064.59|1057.39|1065.29|1058.09|1051.2|1044|876
1723504800000|2024-08-12 23:20:00|1064.54|1057.34|1059.07|1051.87|1065.23|1058.03|1058.96|1051.76|1034
1723505100000|2024-08-12 23:25:00|1059.05|1051.85|1055.09|1047.89|1059.05|1051.85|1054.13|1046.93|784
1723505400000|2024-08-12 23:30:00|1055.19|1047.99|1060.43|1053.23|1060.47|1053.27|1055|1047.8|784
1723505700000|2024-08-12 23:35:00|1060.3|1053.1|1063.02|1055.82|1063.02|1055.82|1059.45|1052.25|718
1723506000000|2024-08-12 23:40:00|1063.09|1055.89|1060.26|1053.06|1063.21|1056.01|1059.93|1052.73|654
1723506300000|2024-08-12 23:45:00|1060.24|1053.04|1061.31|1054.11|1064|1056.8|1060.17|1052.97|725
1723506600000|2024-08-12 23:50:00|1061.02|1053.82|1059.4|1052.2|1061.74|1054.54|1059.12|1051.92|728
1723506900000|2024-08-12 23:55:00|1059.34|1052.14|1059.22|1052.02|1060.02|1052.82|1058.96|1051.76|624
1723507200000|2024-08-13 00:00:00|1059.14|1051.94|1058.37|1051.17|1059.24|1052.04|1054.79|1047.59|816
1723507500000|2024-08-13 00:05:00|1058.32|1051.12|1058.94|1051.74|1060.86|1053.66|1056.86|1049.66|944
1723507800000|2024-08-13 00:10:00|1058.55|1051.35|1054.2|1047|1058.89|1051.69|1052.5|1045.3|828
1723508100000|2024-08-13 00:15:00|1054.22|1047.02|1053.2|1046|1055.89|1048.69|1052.47|1045.27|820
1723508400000|2024-08-13 00:20:00|1053.16|1045.96|1054.25|1047.05|1054.6|1047.4|1050.59|1043.39|719
1723508700000|2024-08-13 00:25:00|1054.22|1047.02|1056.35|1049.15|1057.21|1050.01|1054.22|1047.02|804
1723509000000|2024-08-13 00:30:00|1056.34|1049.14|1055.24|1048.04|1060.68|1053.48|1052.98|1045.78|868
1723509300000|2024-08-13 00:35:00|1055.25|1048.05|1054.43|1047.23|1058.69|1051.49|1054.14|1046.94|912
1723509600000|2024-08-13 00:40:00|1054.39|1047.19|1055.87|1048.67|1059.01|1051.81|1054.01|1046.81|777
1723509900000|2024-08-13 00:45:00|1055.76|1048.56|1057.46|1050.26|1058.26|1051.06|1054.32|1047.12|872
1723510200000|2024-08-13 00:50:00|1057.5|1050.3|1060.42|1053.22|1062.59|1055.39|1057.35|1050.15|967
1723510500000|2024-08-13 00:55:00|1060.43|1053.23|1059.05|1051.85|1062.25|1055.05|1058.36|1051.16|878
1723510800000|2024-08-13 01:00:00|1059.09|1051.89|1059|1051.8|1062.24|1055.04|1058.89|1051.69|900
1723511100000|2024-08-13 01:05:00|1058.77|1051.57|1058.49|1051.29|1060.16|1052.96|1053.78|1046.58|929
1723511400000|2024-08-13 01:10:00|1058.43|1051.23|1055.12|1047.92|1059.6|1052.4|1055.1|1047.9|570
1723511700000|2024-08-13 01:15:00|1055.15|1047.95|1057.19|1049.99|1057.89|1050.69|1053.14|1045.94|895
1723512000000|2024-08-13 01:20:00|1057.2|1050|1057.18|1049.98|1057.64|1050.44|1055.17|1047.97|899
1723512300000|2024-08-13 01:25:00|1057.17|1049.97|1053.64|1046.44|1058.64|1051.44|1053.36|1046.16|807
1723512600000|2024-08-13 01:30:00|1053.7|1046.5|1055.25|1048.05|1055.92|1048.72|1052.57|1045.37|745
1723512900000|2024-08-13 01:35:00|1055.16|1047.96|1056.18|1048.98|1057.64|1050.44|1054.9|1047.7|712
1723513200000|2024-08-13 01:40:00|1056.13|1048.93|1056.35|1049.15|1057.83|1050.63|1056.13|1048.93|645
1723513500000|2024-08-13 01:45:00|1056.36|1049.16|1057.34|1050.14|1057.9|1050.7|1056.17|1048.97|623
1723513800000|2024-08-13 01:50:00|1057.36|1050.16|1059.5|1052.3|1059.97|1052.77|1057.35|1050.15|726
1723514100000|2024-08-13 01:55:00|1059.58|1052.38|1058.15|1050.95|1059.73|1052.53|1056.32|1049.12|620
1723514400000|2024-08-13 02:00:00|1058.13|1050.93|1056.38|1049.18|1058.95|1051.75|1054.9|1047.7|622
1723514700000|2024-08-13 02:05:00|1056.33|1049.13|1053.89|1046.69|1057.03|1049.83|1053.35|1046.15|733
1723515000000|2024-08-13 02:10:00|1053.92|1046.72|1050.23|1043.03|1053.92|1046.72|1049.14|1041.94|727
1723515300000|2024-08-13 02:15:00|1050.24|1043.04|1047.17|1039.97|1050.33|1043.13|1045.49|1038.29|918
1723515600000|2024-08-13 02:20:00|1047.2|1040|1048.02|1040.82|1048.94|1041.74|1046.08|1038.88|844
1723515900000|2024-08-13 02:25:00|1048.01|1040.81|1050.35|1043.15|1050.84|1043.64|1047.33|1040.13|766
1723516200000|2024-08-13 02:30:00|1050.36|1043.16|1051.35|1044.15|1052.85|1045.65|1049.24|1042.04|754
1723516500000|2024-08-13 02:35:00|1051.36|1044.16|1048.5|1041.3|1051.53|1044.33|1048.21|1041.01|682
1723516800000|2024-08-13 02:40:00|1048.52|1041.32|1050.25|1043.05|1051|1043.8|1047.99|1040.79|600
1723517100000|2024-08-13 02:45:00|1050.27|1043.07|1051.34|1044.14|1052.7|1045.5|1049.79|1042.59|666
1723517400000|2024-08-13 02:50:00|1051.35|1044.15|1051.46|1044.26|1053.18|1045.98|1051.27|1044.07|628
1723517700000|2024-08-13 02:55:00|1051.49|1044.29|1054.3|1047.1|1054.77|1047.57|1051.38|1044.18|484
1723518000000|2024-08-13 03:00:00|1054.25|1047.05|1054.35|1047.15|1055.26|1048.06|1052.8|1045.6|607
1723518300000|2024-08-13 03:05:00|1054.26|1047.06|1049.22|1042.02|1054.29|1047.09|1048.58|1041.38|702
1723518600000|2024-08-13 03:10:00|1049.16|1041.96|1043.69|1036.49|1049.95|1042.75|1040.02|1032.82|833
1723518900000|2024-08-13 03:15:00|1043.85|1036.65|1049.07|1041.87|1049.65|1042.45|1040.06|1032.86|990
1723519200000|2024-08-13 03:20:00|1049.08|1041.88|1045.61|1038.41|1049.77|1042.57|1041.64|1034.44|979
1723519500000|2024-08-13 03:25:00|1045.66|1038.46|1041.42|1034.22|1046.04|1038.84|1041.42|1034.22|879
1723519800000|2024-08-13 03:30:00|1041.4|1034.2|1041.5|1034.3|1043.95|1036.75|1039.62|1032.42|826
1723520100000|2024-08-13 03:35:00|1041.44|1034.24|1038.37|1031.17|1042.4|1035.2|1038.02|1030.82|776
1723520400000|2024-08-13 03:40:00|1038.36|1031.16|1037.22|1030.02|1039.95|1032.75|1036.74|1029.54|722
1723520700000|2024-08-13 03:45:00|1037.27|1030.07|1035.56|1028.36|1037.45|1030.25|1034.44|1027.24|741
1723521000000|2024-08-13 03:50:00|1035.54|1028.34|1034.57|1027.37|1035.93|1028.73|1034.4|1027.2|751
1723521300000|2024-08-13 03:55:00|1034.56|1027.36|1035.21|1028.01|1035.43|1028.23|1033.21|1026.01|527
1723521600000|2024-08-13 04:00:00|1035.24|1028.04|1031.75|1024.55|1035.87|1028.67|1030.1|1022.9|733
1723521900000|2024-08-13 04:05:00|1031.86|1024.66|1030.65|1023.45|1032.99|1025.79|1030.4|1023.2|858
1723522200000|2024-08-13 04:10:00|1030.61|1023.41|1031.3|1024.1|1031.68|1024.48|1029.64|1022.44|707
1723522500000|2024-08-13 04:15:00|1031.25|1024.05|1035.42|1028.22|1036.62|1029.42|1030.89|1023.69|758
1723522800000|2024-08-13 04:20:00|1035.44|1028.24|1039.35|1032.15|1040.37|1033.17|1035.37|1028.17|612
1723523100000|2024-08-13 04:25:00|1039.37|1032.17|1039.45|1032.25|1039.73|1032.53|1037.91|1030.71|572
1723523400000|2024-08-13 04:30:00|1039.46|1032.26|1039.51|1032.31|1041.1|1033.9|1038.28|1031.08|593
1723523700000|2024-08-13 04:35:00|1039.54|1032.34|1039.31|1032.11|1039.91|1032.71|1038.24|1031.04|661
1723524000000|2024-08-13 04:40:00|1039.27|1032.07|1040.31|1033.11|1040.81|1033.61|1038.41|1031.21|489
1723524300000|2024-08-13 04:45:00|1040.25|1033.05|1038.6|1031.4|1040.25|1033.05|1038.08|1030.88|391
1723524600000|2024-08-13 04:50:00|1038.49|1031.29|1038.51|1031.31|1039.77|1032.57|1038.16|1030.96|344
1723524900000|2024-08-13 04:55:00|1038.54|1031.34|1040.58|1033.38|1041.01|1033.81|1038.3|1031.1|640
1723525200000|2024-08-13 05:00:00|1040.4|1033.2|1039.02|1031.82|1041.34|1034.14|1038.11|1030.91|682
1723525500000|2024-08-13 05:05:00|1039.03|1031.83|1039.1|1031.9|1039.9|1032.7|1038.35|1031.15|411
1723525800000|2024-08-13 05:10:00|1039.04|1031.84|1039.61|1032.41|1042.1|1034.9|1038.4|1031.2|649
1723526100000|2024-08-13 05:15:00|1039.48|1032.28|1040.08|1032.88|1041.4|1034.2|1038.55|1031.35|700
1723526400000|2024-08-13 05:20:00|1040.07|1032.87|1042.25|1035.05|1042.8|1035.6|1039.45|1032.25|647
1723526700000|2024-08-13 05:25:00|1042.26|1035.06|1041.34|1034.14|1042.87|1035.67|1041.18|1033.98|563
1723527000000|2024-08-13 05:30:00|1041.36|1034.16|1039.6|1032.4|1041.44|1034.24|1038.79|1031.59|493
1723527300000|2024-08-13 05:35:00|1039.65|1032.45|1038.46|1031.26|1040.04|1032.84|1038.07|1030.87|518
1723527600000|2024-08-13 05:40:00|1038.49|1031.29|1038.42|1031.22|1039.01|1031.81|1037.52|1030.32|506
1723527900000|2024-08-13 05:45:00|1038.44|1031.24|1039.58|1032.38|1040.15|1032.95|1038.28|1031.08|495
1723528200000|2024-08-13 05:50:00|1039.55|1032.35|1038.62|1031.42|1041.43|1034.23|1038.6|1031.4|482
1723528500000|2024-08-13 05:55:00|1038.53|1031.33|1037.52|1030.32|1038.53|1031.33|1037.07|1029.87|553
1723528800000|2024-08-13 06:00:00|1037.53|1030.33|1041.11|1033.91|1041.12|1033.92|1037.02|1029.82|520
1723529100000|2024-08-13 06:05:00|1041.12|1033.92|1038.73|1031.53|1041.12|1033.92|1038.33|1031.13|509
1723529400000|2024-08-13 06:10:00|1038.72|1031.52|1037.75|1030.55|1039.48|1032.28|1037.1|1029.9|649
1723529700000|2024-08-13 06:15:00|1037.76|1030.56|1032.5|1025.3|1037.84|1030.64|1032.5|1025.3|617
1723530000000|2024-08-13 06:20:00|1032.51|1025.31|1032.35|1025.15|1035|1027.8|1032|1024.8|818
1723530300000|2024-08-13 06:25:00|1032.31|1025.11|1035.1|1027.9|1035.92|1028.72|1032.2|1025|725
1723530600000|2024-08-13 06:30:00|1035.12|1027.92|1035.62|1028.42|1036.21|1029.01|1033.57|1026.37|766
1723530900000|2024-08-13 06:35:00|1035.61|1028.41|1038.41|1031.21|1038.9|1031.7|1035.11|1027.91|677
1723531200000|2024-08-13 06:40:00|1038.4|1031.2|1038.22|1031.02|1038.91|1031.71|1037.56|1030.36|530
1723531500000|2024-08-13 06:45:00|1038.23|1031.03|1040.42|1033.22|1041.98|1034.78|1038.17|1030.97|684
1723531800000|2024-08-13 06:50:00|1040.4|1033.2|1039.48|1032.28|1041.2|1034|1039.1|1031.9|688
1723532100000|2024-08-13 06:55:00|1039.41|1032.21|1038.87|1031.67|1040.04|1032.84|1038.7|1031.5|542
1723532400000|2024-08-13 07:00:00|1038.92|1031.72|1037.71|1030.51|1038.93|1031.73|1035.98|1028.78|692
1723532700000|2024-08-13 07:05:00|1037.74|1030.54|1039.63|1032.43|1040.05|1032.85|1037.6|1030.4|637
1723533000000|2024-08-13 07:10:00|1039.79|1032.59|1038.46|1031.26|1039.79|1032.59|1037.34|1030.14|560
1723533300000|2024-08-13 07:15:00|1038.48|1031.28|1037.49|1030.29|1039.38|1032.18|1037.42|1030.22|636
1723533600000|2024-08-13 07:20:00|1037.47|1030.27|1035.64|1028.44|1038.95|1031.75|1035.52|1028.32|712
1723533900000|2024-08-13 07:25:00|1035.67|1028.47|1033.45|1026.25|1035.68|1028.48|1033.42|1026.22|721
1723534200000|2024-08-13 07:30:00|1033.52|1026.32|1032.82|1025.62|1034.1|1026.9|1032.07|1024.87|721
1723534500000|2024-08-13 07:35:00|1033.1|1025.9|1034.57|1027.37|1034.58|1027.38|1032.63|1025.43|668
1723534800000|2024-08-13 07:40:00|1034.5|1027.3|1035.26|1028.06|1035.3|1028.1|1033.55|1026.35|269
1723535100000|2024-08-13 07:45:00|1035.19|1027.99|1034.22|1027.02|1035.19|1027.99|1033.49|1026.29|478
1723535400000|2024-08-13 07:50:00|1034.2|1027|1032.27|1025.07|1034.34|1027.14|1032.06|1024.86|388
1723535700000|2024-08-13 07:55:00|1032.05|1024.85|1031.4|1024.2|1032.39|1025.19|1031.08|1023.88|476
1723536000000|2024-08-13 08:00:00|1031.39|1024.19|1031.12|1023.92|1031.4|1024.2|1029.85|1022.65|386
1723536300000|2024-08-13 08:05:00|1031.11|1023.91|1029.69|1022.49|1031.9|1024.7|1029.3|1022.1|617
1723536600000|2024-08-13 08:10:00|1029.95|1022.75|1033.63|1026.43|1033.95|1026.75|1029.95|1022.75|451
1723536900000|2024-08-13 08:15:00|1033.71|1026.51|1032.32|1025.12|1035.03|1027.83|1032.28|1025.08|609
1723537200000|2024-08-13 08:20:00|1032.34|1025.14|1028.29|1021.09|1032.95|1025.75|1028.1|1020.9|654
1723537500000|2024-08-13 08:25:00|1028.28|1021.08|1027.26|1020.06|1028.34|1021.14|1026.36|1019.16|622
1723537800000|2024-08-13 08:30:00|1027.19|1019.99|1025.23|1018.03|1028.13|1020.93|1024.86|1017.66|718
1723538100000|2024-08-13 08:35:00|1025.21|1018.01|1026.81|1019.61|1027.2|1020|1025.03|1017.83|749
1723538400000|2024-08-13 08:40:00|1026.84|1019.64|1025.65|1018.45|1027.82|1020.62|1025.36|1018.16|672
1723538700000|2024-08-13 08:45:00|1025.68|1018.48|1025.62|1018.42|1026.99|1019.79|1024.13|1016.93|605
1723539000000|2024-08-13 08:50:00|1025.64|1018.44|1025.63|1018.43|1026|1018.8|1024.25|1017.05|594
1723539300000|2024-08-13 08:55:00|1025.71|1018.51|1026.74|1019.54|1027.01|1019.81|1025.16|1017.96|497
1723539600000|2024-08-13 09:00:00|1026.84|1019.64|1023.73|1016.53|1026.93|1019.73|1023.12|1015.92|498
1723539900000|2024-08-13 09:05:00|1023.75|1016.55|1024.34|1017.14|1025.93|1018.73|1023.51|1016.31|673
1723540200000|2024-08-13 09:10:00|1024.33|1017.13|1025.83|1018.63|1026.06|1018.86|1024.2|1017|555
1723540500000|2024-08-13 09:15:00|1025.78|1018.58|1022.68|1015.48|1026.06|1018.86|1022.03|1014.83|587
1723540800000|2024-08-13 09:20:00|1022.7|1015.5|1021.5|1014.3|1025.04|1017.84|1020.4|1013.2|755
1723541100000|2024-08-13 09:25:00|1021.63|1014.43|1024.69|1017.49|1025.05|1017.85|1021.52|1014.32|755
1723541400000|2024-08-13 09:30:00|1024.62|1017.42|1022.65|1015.45|1026.86|1019.66|1022.33|1015.13|805
1723541700000|2024-08-13 09:35:00|1022.67|1015.47|1020.5|1013.3|1023.48|1016.28|1019.95|1012.75|700
1723542000000|2024-08-13 09:40:00|1020.64|1013.44|1019.8|1012.6|1021.87|1014.67|1019.3|1012.1|676
1723542300000|2024-08-13 09:45:00|1019.85|1012.65|1020.64|1013.44|1021.37|1014.17|1018.94|1011.74|666
1723542600000|2024-08-13 09:50:00|1020.65|1013.45|1022.42|1015.22|1022.86|1015.66|1019.84|1012.64|350
1723542900000|2024-08-13 09:55:00|1022.43|1015.23|1022.44|1015.24|1023.04|1015.84|1020.41|1013.21|496
1723543200000|2024-08-13 10:00:00|1022.42|1015.22|1020.55|1013.35|1023.08|1015.88|1020.26|1013.06|838
1723543500000|2024-08-13 10:05:00|1020.6|1013.4|1019.22|1012.02|1022|1014.8|1018.35|1011.15|704
1723543800000|2024-08-13 10:10:00|1019.25|1012.05|1018.49|1011.29|1020.51|1013.31|1017.98|1010.78|664
1723544100000|2024-08-13 10:15:00|1018.51|1011.31|1019.49|1012.29|1020.34|1013.14|1017.28|1010.08|718
1723544400000|2024-08-13 10:20:00|1019.47|1012.27|1014.27|1007.07|1019.64|1012.44|1013.77|1006.57|865
1723544700000|2024-08-13 10:25:00|1014.28|1007.08|1018.61|1011.41|1018.86|1011.66|1014.01|1006.81|898
1723545000000|2024-08-13 10:30:00|1018.66|1011.46|1021.28|1014.08|1021.36|1014.16|1017.35|1010.15|774
1723545300000|2024-08-13 10:35:00|1021.25|1014.05|1017.44|1010.24|1021.25|1014.05|1017.18|1009.98|704
1723545600000|2024-08-13 10:40:00|1017.45|1010.25|1019.62|1012.42|1020.56|1013.36|1017.43|1010.23|582
1723545900000|2024-08-13 10:45:00|1019.64|1012.44|1021.28|1014.08|1021.88|1014.68|1019.24|1012.04|750
1723546200000|2024-08-13 10:50:00|1021.27|1014.07|1021.34|1014.14|1021.91|1014.71|1020.34|1013.14|368
1723546500000|2024-08-13 10:55:00|1021.37|1014.17|1021.48|1014.28|1022.71|1015.51|1020.4|1013.2|407
1723546800000|2024-08-13 11:00:00|1021.5|1014.3|1021.57|1014.37|1022.46|1015.26|1021.24|1014.04|566
1723547100000|2024-08-13 11:05:00|1021.63|1014.43|1020.37|1013.17|1023.26|1016.06|1020.1|1012.9|598
1723547400000|2024-08-13 11:10:00|1020.38|1013.18|1023.08|1015.88|1023.18|1015.98|1020.33|1013.13|710
1723547700000|2024-08-13 11:15:00|1023.12|1015.92|1024.4|1017.2|1024.92|1017.72|1023.11|1015.91|525
1723548000000|2024-08-13 11:20:00|1024.42|1017.22|1023.82|1016.62|1024.65|1017.45|1023.25|1016.05|339
1723548300000|2024-08-13 11:25:00|1023.46|1016.26|1022.37|1015.17|1023.83|1016.63|1021.4|1014.2|509
1723548600000|2024-08-13 11:30:00|1022.35|1015.15|1024.5|1017.3|1024.83|1017.63|1021.61|1014.41|675
1723548900000|2024-08-13 11:35:00|1024.48|1017.28|1024.71|1017.51|1025.29|1018.09|1024.15|1016.95|624
1723549200000|2024-08-13 11:40:00|1025.11|1017.91|1026.19|1018.99|1027.34|1020.14|1024.02|1016.82|586
1723549500000|2024-08-13 11:45:00|1026.24|1019.04|1025.51|1018.31|1027.02|1019.82|1025.05|1017.85|604
1723549800000|2024-08-13 11:50:00|1025.52|1018.32|1025.26|1018.06|1026.25|1019.05|1024.72|1017.52|444
1723550100000|2024-08-13 11:55:00|1025.25|1018.05|1027.14|1019.94|1027.27|1020.07|1024.85|1017.65|522
1723550400000|2024-08-13 12:00:00|1027.2|1020|1030.18|1022.98|1030.28|1023.08|1026.64|1019.44|576
1723550700000|2024-08-13 12:05:00|1030.24|1023.04|1030.14|1022.94|1030.61|1023.41|1029.22|1022.02|516
1723551000000|2024-08-13 12:10:00|1030.19|1022.99|1029.35|1022.15|1031.62|1024.42|1028.18|1020.98|612
1723551300000|2024-08-13 12:15:00|1029.34|1022.14|1026.26|1019.06|1029.44|1022.24|1026.2|1019|709
1723551600000|2024-08-13 12:20:00|1026.28|1019.08|1025.49|1018.29|1027.25|1020.05|1024.14|1016.94|732
1723551900000|2024-08-13 12:25:00|1025.6|1018.4|1026.23|1019.03|1026.95|1019.75|1025.07|1017.87|485
1723552200000|2024-08-13 12:30:00|1026.14|1018.94|1030.15|1022.95|1034.81|1027.61|1024.55|1017.35|1058
1723552500000|2024-08-13 12:35:00|1030.2|1023|1032.11|1024.91|1033.13|1025.93|1029.05|1021.85|889
1723552800000|2024-08-13 12:40:00|1032.47|1025.27|1027.68|1020.48|1032.96|1025.76|1026.39|1019.19|714
1723553100000|2024-08-13 12:45:00|1027.61|1020.41|1026.32|1019.12|1028.37|1021.17|1023.66|1016.46|829
1723553400000|2024-08-13 12:50:00|1026.34|1019.14|1030.35|1023.15|1030.48|1023.28|1026.32|1019.12|744
1723553700000|2024-08-13 12:55:00|1030.29|1023.09|1032.53|1025.33|1034.32|1027.12|1030.16|1022.96|713
1723554000000|2024-08-13 13:00:00|1032.52|1025.32|1032.63|1025.43|1036.15|1028.95|1032.1|1024.9|783
1723554300000|2024-08-13 13:05:00|1032.66|1025.46|1032.4|1025.2|1034.72|1027.52|1030.23|1023.03|782
1723554600000|2024-08-13 13:10:00|1032.34|1025.14|1032.77|1025.57|1037.95|1030.75|1032.15|1024.95|722
1723554900000|2024-08-13 13:15:00|1032.75|1025.55|1031.25|1024.05|1034.15|1026.95|1029.68|1022.48|826
1723555200000|2024-08-13 13:20:00|1031.26|1024.06|1031.1|1023.9|1032.28|1025.08|1029.94|1022.74|816
1723555500000|2024-08-13 13:25:00|1031.09|1023.89|1029.66|1022.46|1031.3|1024.1|1028.34|1021.14|775
1723555800000|2024-08-13 13:30:00|1029.67|1022.47|1035.66|1028.46|1036.83|1029.63|1029.26|1022.06|938
1723556100000|2024-08-13 13:35:00|1035.69|1028.49|1037.69|1030.49|1039.25|1032.05|1034.93|1027.73|871
1723556400000|2024-08-13 13:40:00|1037.66|1030.46|1039.15|1031.95|1040.06|1032.86|1036.12|1028.92|954
1723556700000|2024-08-13 13:45:00|1039.14|1031.94|1046.6|1039.4|1047.13|1039.93|1039.1|1031.9|894
1723557000000|2024-08-13 13:50:00|1046.61|1039.41|1048.56|1041.36|1050.96|1043.76|1046.29|1039.09|894
1723557300000|2024-08-13 13:55:00|1048.53|1041.33|1049.47|1042.27|1050.93|1043.73|1045.4|1038.2|853
1723557600000|2024-08-13 14:00:00|1049.85|1042.65|1047.04|1039.84|1051.36|1044.16|1046.64|1039.44|838
1723557900000|2024-08-13 14:05:00|1047.06|1039.86|1047.21|1040.01|1049.53|1042.33|1044.91|1037.71|904
1723558200000|2024-08-13 14:10:00|1047.19|1039.99|1047.44|1040.24|1048.25|1041.05|1043.32|1036.12|868
1723558500000|2024-08-13 14:15:00|1047.43|1040.23|1046.51|1039.31|1050.75|1043.55|1046.37|1039.17|904
1723558800000|2024-08-13 14:20:00|1046.8|1039.6|1042.42|1035.22|1046.8|1039.6|1041.66|1034.46|826
1723559100000|2024-08-13 14:25:00|1042.41|1035.21|1038.58|1031.38|1043.28|1036.08|1038.19|1030.99|799
1723559400000|2024-08-13 14:30:00|1038.62|1031.42|1030.71|1023.51|1038.71|1031.51|1029.6|1022.4|972
1723559700000|2024-08-13 14:35:00|1030.74|1023.54|1031.85|1024.65|1034.08|1026.88|1030.09|1022.89|937
1723560000000|2024-08-13 14:40:00|1031.89|1024.69|1037.65|1030.45|1038.65|1031.45|1031.89|1024.69|797
1723560300000|2024-08-13 14:45:00|1037.63|1030.43|1042.28|1035.08|1042.96|1035.76|1036.01|1028.81|852
1723560600000|2024-08-13 14:50:00|1042.24|1035.04|1040.34|1033.14|1043.14|1035.94|1039.04|1031.84|791
1723560900000|2024-08-13 14:55:00|1040.36|1033.16|1041.15|1033.95|1043.82|1036.62|1039.89|1032.69|863
1723561200000|2024-08-13 15:00:00|1041.12|1033.92|1042.58|1035.38|1044.55|1037.35|1040.22|1033.02|779
1723561500000|2024-08-13 15:05:00|1042.56|1035.36|1036.88|1029.68|1043.4|1036.2|1036.79|1029.59|832
1723561800000|2024-08-13 15:10:00|1036.86|1029.66|1036.8|1029.6|1039.58|1032.38|1035.48|1028.28|843
1723562100000|2024-08-13 15:15:00|1036.78|1029.58|1035.6|1028.4|1037.65|1030.45|1034.07|1026.87|808
1723562400000|2024-08-13 15:20:00|1035.45|1028.25|1037.2|1030|1037.96|1030.76|1034.35|1027.15|765
1723562700000|2024-08-13 15:25:00|1037.09|1029.89|1037.54|1030.34|1039.04|1031.84|1036.84|1029.64|754
1723563000000|2024-08-13 15:30:00|1037.49|1030.29|1034.07|1026.87|1038.37|1031.17|1033.62|1026.42|746
1723563300000|2024-08-13 15:35:00|1034.06|1026.86|1035.24|1028.04|1036.02|1028.82|1034.06|1026.86|770
1723563600000|2024-08-13 15:40:00|1035.26|1028.06|1035.47|1028.27|1036.55|1029.35|1035.07|1027.87|702
1723563900000|2024-08-13 15:45:00|1035.4|1028.2|1035.9|1028.7|1037.97|1030.77|1034.96|1027.76|810
1723564200000|2024-08-13 15:50:00|1035.92|1028.72|1035.2|1028|1036.9|1029.7|1033.7|1026.5|631
1723564500000|2024-08-13 15:55:00|1035.17|1027.97|1034.08|1026.88|1035.81|1028.61|1033.71|1026.51|669
1723564800000|2024-08-13 16:00:00|1034.09|1026.89|1038.04|1030.84|1038.86|1031.66|1033.88|1026.68|669
1723565100000|2024-08-13 16:05:00|1038.02|1030.82|1040.05|1032.85|1041.86|1034.66|1037.77|1030.57|703
1723565400000|2024-08-13 16:10:00|1040.1|1032.9|1041.37|1034.17|1041.83|1034.63|1038.18|1030.98|854
1723565700000|2024-08-13 16:15:00|1041.38|1034.18|1046.57|1039.37|1047.73|1040.53|1041.29|1034.09|894
1723566000000|2024-08-13 16:20:00|1046.54|1039.34|1044.37|1037.17|1048.94|1041.74|1042.93|1035.73|901
1723566300000|2024-08-13 16:25:00|1044.4|1037.2|1043.4|1036.2|1045.99|1038.79|1043.36|1036.16|538
1723566600000|2024-08-13 16:30:00|1043.36|1036.16|1047.68|1040.48|1048.11|1040.91|1043.35|1036.15|615
1723566900000|2024-08-13 16:35:00|1048.01|1040.81|1053.65|1046.45|1053.65|1046.45|1047.43|1040.23|919
1723567200000|2024-08-13 16:40:00|1053.24|1046.04|1056.13|1048.93|1057.78|1050.58|1053.23|1046.03|874
1723567500000|2024-08-13 16:45:00|1056.17|1048.97|1060.6|1053.4|1061.36|1054.16|1055.41|1048.21|923
1723567800000|2024-08-13 16:50:00|1060.7|1053.5|1062.27|1055.07|1063.6|1056.4|1058.5|1051.3|812
1723568100000|2024-08-13 16:55:00|1062.24|1055.04|1064.16|1056.96|1064.54|1057.34|1061.31|1054.11|839
1723568400000|2024-08-13 17:00:00|1064.14|1056.94|1063.65|1056.45|1069.89|1062.69|1062.77|1055.57|935
1723568700000|2024-08-13 17:05:00|1063.73|1056.53|1062.3|1055.1|1067.84|1060.64|1062.26|1055.06|1004
1723569000000|2024-08-13 17:10:00|1062.33|1055.13|1062.78|1055.58|1064.7|1057.5|1062.04|1054.84|888
1723569300000|2024-08-13 17:15:00|1062.73|1055.53|1060.86|1053.66|1065.06|1057.86|1059.28|1052.08|976
1723569600000|2024-08-13 17:20:00|1060.88|1053.68|1059.56|1052.36|1063.36|1056.16|1057.65|1050.45|889
1723569900000|2024-08-13 17:25:00|1059.54|1052.34|1063.51|1056.31|1064.34|1057.14|1059.51|1052.31|747
1723570200000|2024-08-13 17:30:00|1063.53|1056.33|1064.39|1057.19|1065.04|1057.84|1063.34|1056.14|915
1723570500000|2024-08-13 17:35:00|1064.4|1057.2|1064.66|1057.46|1066.05|1058.85|1064.24|1057.04|877
1723570800000|2024-08-13 17:40:00|1064.64|1057.44|1066.65|1059.45|1067.34|1060.14|1064.64|1057.44|852
1723571100000|2024-08-13 17:45:00|1066.63|1059.43|1062.44|1055.24|1066.83|1059.63|1061.42|1054.22|980
1723571400000|2024-08-13 17:50:00|1062.42|1055.22|1064.62|1057.42|1064.92|1057.72|1059.25|1052.05|913
1723571700000|2024-08-13 17:55:00|1064.63|1057.43|1065.51|1058.31|1066.99|1059.79|1064.26|1057.06|817
1723572000000|2024-08-13 18:00:00|1065.49|1058.29|1063.48|1056.28|1066.03|1058.83|1062.47|1055.27|945
1723572300000|2024-08-13 18:05:00|1063.41|1056.21|1060.55|1053.35|1064|1056.8|1060.19|1052.99|809
1723572600000|2024-08-13 18:10:00|1060.57|1053.37|1060.53|1053.33|1063.05|1055.85|1060.47|1053.27|676
1723572900000|2024-08-13 18:15:00|1060.52|1053.32|1058.79|1051.59|1061.79|1054.59|1057.43|1050.23|897
1723573200000|2024-08-13 18:20:00|1058.96|1051.76|1060.36|1053.16|1060.42|1053.22|1058.2|1051|756
1723573500000|2024-08-13 18:25:00|1060.23|1053.03|1062.67|1055.47|1062.96|1055.76|1060.22|1053.02|513
1723573800000|2024-08-13 18:30:00|1062.7|1055.5|1060.8|1053.6|1062.86|1055.66|1060.21|1053.01|779
1723574100000|2024-08-13 18:35:00|1060.76|1053.56|1062.88|1055.68|1063.32|1056.12|1060.76|1053.56|766
1723574400000|2024-08-13 18:40:00|1062.86|1055.66|1061.21|1054.01|1063.84|1056.64|1061.08|1053.88|547
1723574700000|2024-08-13 18:45:00|1061.26|1054.06|1059.21|1052.01|1061.34|1054.14|1056.81|1049.61|821
1723575000000|2024-08-13 18:50:00|1059.26|1052.06|1070.74|1063.54|1070.82|1063.62|1058.43|1051.23|668
1723575300000|2024-08-13 18:55:00|1070.33|1063.13|1065.17|1057.97|1070.98|1063.78|1064.85|1057.65|578
1723575600000|2024-08-13 19:00:00|1065.16|1057.96|1065.34|1058.14|1068.73|1061.53|1064.96|1057.76|614
1723575900000|2024-08-13 19:05:00|1065.31|1058.11|1062.88|1055.68|1065.31|1058.11|1062.11|1054.91|510
1723576200000|2024-08-13 19:10:00|1062.97|1055.77|1059.47|1052.27|1063.74|1056.54|1059.34|1052.14|515
1723576500000|2024-08-13 19:15:00|1059.49|1052.29|1056.8|1049.6|1059.49|1052.29|1056.35|1049.15|426
1723576800000|2024-08-13 19:20:00|1056.85|1049.65|1054.65|1047.45|1057.45|1050.25|1051.7|1044.5|768
1723577100000|2024-08-13 19:25:00|1054.66|1047.46|1065.2|1058|1066.78|1059.58|1054.21|1047.01|818
1723577400000|2024-08-13 19:30:00|1065.03|1057.83|1060.13|1052.93|1065.85|1058.65|1059.62|1052.42|907
1723577700000|2024-08-13 19:35:00|1060.08|1052.88|1060.25|1053.05|1061.07|1053.87|1059.25|1052.05|653
1723578000000|2024-08-13 19:40:00|1060.24|1053.04|1061.16|1053.96|1061.43|1054.23|1059.2|1052|500
1723578300000|2024-08-13 19:45:00|1061.14|1053.94|1064.33|1057.13|1064.63|1057.43|1060.26|1053.06|752
1723578600000|2024-08-13 19:50:00|1064.12|1056.92|1062.59|1055.39|1064.33|1057.13|1062.11|1054.91|750
1723578900000|2024-08-13 19:55:00|1062.56|1055.36|1063.58|1056.38|1064.44|1057.24|1062.25|1055.05|721
1723579200000|2024-08-13 20:00:00|1063.53|1056.33|1065.64|1058.44|1065.64|1058.44|1063.21|1056.01|627
1723579500000|2024-08-13 20:05:00|1065.67|1058.47|1062.18|1054.98|1065.68|1058.48|1061.86|1054.66|605
1723579800000|2024-08-13 20:10:00|1062.2|1055|1060.12|1052.92|1063.09|1055.89|1059.65|1052.45|333
1723580100000|2024-08-13 20:15:00|1060.19|1052.99|1059.44|1052.24|1060.53|1053.33|1058.25|1051.05|525
1723580400000|2024-08-13 20:20:00|1059.46|1052.26|1060.27|1053.07|1061.53|1054.33|1059.37|1052.17|581
1723580700000|2024-08-13 20:25:00|1060.26|1053.06|1060.44|1053.24|1061.01|1053.81|1059.29|1052.09|612
1723581000000|2024-08-13 20:30:00|1060.46|1053.26|1061.54|1054.34|1062.25|1055.05|1060.31|1053.11|511
1723581300000|2024-08-13 20:35:00|1061.35|1054.15|1066.51|1059.31|1067.36|1060.16|1061.34|1054.14|432
1723581600000|2024-08-13 20:40:00|1066.48|1059.28|1066.57|1059.37|1067.97|1060.77|1063.44|1056.24|554
1723581900000|2024-08-13 20:45:00|1066.53|1059.33|1066.59|1059.39|1067.38|1060.18|1066.01|1058.81|556
1723582200000|2024-08-13 20:50:00|1066.54|1059.34|1067.45|1060.25|1068.46|1061.26|1066.33|1059.13|516
1723582500000|2024-08-13 20:55:00|1067.46|1060.26|1064.63|1057.43|1067.56|1060.36|1064.09|1056.89|443
1723582800000|2024-08-13 21:00:00|1064.64|1057.44|1067.32|1060.12|1067.37|1060.17|1064.59|1057.39|508
1723583100000|2024-08-13 21:05:00|1067.28|1060.08|1067.35|1060.15|1067.38|1060.18|1065.27|1058.07|435
1723583400000|2024-08-13 21:10:00|1067.36|1060.16|1066.38|1059.18|1067.36|1060.16|1065.76|1058.56|189
1723583700000|2024-08-13 21:15:00|1066.37|1059.17|1067.49|1060.29|1068.41|1061.21|1066.25|1059.05|336
1723584000000|2024-08-13 21:20:00|1067.48|1060.28|1064.95|1057.75|1067.79|1060.59|1064.29|1057.09|379
1723584300000|2024-08-13 21:25:00|1064.98|1057.78|1065.79|1058.59|1065.79|1058.59|1063.93|1056.73|245
1723584600000|2024-08-13 21:30:00|1065.83|1058.63|1070.42|1063.22|1070.61|1063.41|1065.28|1058.08|293
1723584900000|2024-08-13 21:35:00|1070.4|1063.2|1070.9|1063.7|1070.94|1063.74|1070.33|1063.13|257
1723585200000|2024-08-13 21:40:00|1070.87|1063.67|1070.51|1063.31|1070.97|1063.77|1070.4|1063.2|206
1723585500000|2024-08-13 21:45:00|1070.5|1063.3|1070.99|1063.79|1071.38|1064.18|1070.43|1063.23|320
1723585800000|2024-08-13 21:50:00|1070.96|1063.76|1069.35|1062.15|1071|1063.8|1069.35|1062.15|209
1723586100000|2024-08-13 21:55:00|1069.36|1062.16|1070.32|1063.12|1070.87|1063.67|1068.9|1061.7|297
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1070.46|1063.26|1072.7|1065.5|1069.62|1062.42|355
1723586700000|2024-08-13 22:05:00|1070.44|1063.24|1067.58|1060.38|1070.54|1063.34|1066.45|1059.25|566
1723587000000|2024-08-13 22:10:00|1067.68|1060.48|1066.18|1058.98|1067.83|1060.63|1066.1|1058.9|534
1723587300000|2024-08-13 22:15:00|1066.23|1059.03|1062.39|1055.19|1066.66|1059.46|1061.36|1054.16|578
1723587600000|2024-08-13 22:20:00|1062.41|1055.21|1065.7|1058.5|1066.34|1059.14|1062.19|1054.99|795
1723587900000|2024-08-13 22:25:00|1065.55|1058.35|1067.3|1060.1|1068.08|1060.88|1065.53|1058.33|657
1723588200000|2024-08-13 22:30:00|1067.25|1060.05|1069.48|1062.28|1070.12|1062.92|1066.38|1059.18|710
1723588500000|2024-08-13 22:35:00|1069.47|1062.27|1064.61|1057.41|1069.64|1062.44|1064.61|1057.41|618
1723588800000|2024-08-13 22:40:00|1064.66|1057.46|1066.39|1059.19|1066.47|1059.27|1064.35|1057.15|507
1723589100000|2024-08-13 22:45:00|1066.38|1059.18|1065.98|1058.78|1066.54|1059.34|1065.18|1057.98|506
1723589400000|2024-08-13 22:50:00|1065.96|1058.76|1063.41|1056.21|1066.19|1058.99|1063.15|1055.95|462
1723589700000|2024-08-13 22:55:00|1063.38|1056.18|1063.47|1056.27|1064.11|1056.91|1062.53|1055.33|572
1723590000000|2024-08-13 23:00:00|1063.48|1056.28|1062.75|1055.55|1063.98|1056.78|1062.18|1054.98|563
1723590300000|2024-08-13 23:05:00|1062.76|1055.56|1061.4|1054.2|1063.08|1055.88|1061.3|1054.1|484
1723590600000|2024-08-13 23:10:00|1062|1054.8|1061.38|1054.18|1062|1054.8|1060.47|1053.27|458
1723590900000|2024-08-13 23:15:00|1061.45|1054.25|1062.36|1055.16|1063.81|1056.61|1061.45|1054.25|408
1723591200000|2024-08-13 23:20:00|1062.37|1055.17|1061.49|1054.29|1062.6|1055.4|1061.31|1054.11|510
1723591500000|2024-08-13 23:25:00|1061.07|1053.87|1060.31|1053.11|1061.27|1054.07|1059.36|1052.16|588
1723591800000|2024-08-13 23:30:00|1060.33|1053.13|1059.88|1052.68|1060.6|1053.4|1059.35|1052.15|501
1723592100000|2024-08-13 23:35:00|1059.87|1052.67|1059.62|1052.42|1060.76|1053.56|1059.13|1051.93|493
1723592400000|2024-08-13 23:40:00|1059.63|1052.43|1059.3|1052.1|1059.63|1052.43|1058.18|1050.98|450
1723592700000|2024-08-13 23:45:00|1059.31|1052.11|1060.1|1052.9|1060.12|1052.92|1058.23|1051.03|679
1723593000000|2024-08-13 23:50:00|1060.11|1052.91|1061.45|1054.25|1061.84|1054.64|1059.64|1052.44|572
1723593300000|2024-08-13 23:55:00|1061.4|1054.2|1061.28|1054.08|1061.87|1054.67|1060.4|1053.2|462
1723593600000|2024-08-14 00:00:00|1061.3|1054.1|1059.24|1052.04|1061.39|1054.19|1059.2|1052|476
1723593900000|2024-08-14 00:05:00|1059.25|1052.05|1061.13|1053.93|1061.26|1054.06|1058.12|1050.92|620
1723594200000|2024-08-14 00:10:00|1061.16|1053.96|1062.35|1055.15|1064.51|1057.31|1060.35|1053.15|685
1723594500000|2024-08-14 00:15:00|1062.37|1055.17|1061.3|1054.1|1062.63|1055.43|1060.1|1052.9|745
1723594800000|2024-08-14 00:20:00|1061.35|1054.15|1061.64|1054.44|1064.03|1056.83|1060.29|1053.09|852
1723595100000|2024-08-14 00:25:00|1061.69|1054.49|1061.28|1054.08|1063.43|1056.23|1060.37|1053.17|777
1723595400000|2024-08-14 00:30:00|1061.27|1054.07|1063.48|1056.28|1065.87|1058.67|1059.82|1052.62|773
1723595700000|2024-08-14 00:35:00|1063.45|1056.25|1063.49|1056.29|1066.03|1058.83|1062.48|1055.28|847
1723596000000|2024-08-14 00:40:00|1063.54|1056.34|1063.29|1056.09|1065.04|1057.84|1062.53|1055.33|826
1723596300000|2024-08-14 00:45:00|1063.35|1056.15|1062.69|1055.49|1063.81|1056.61|1061.44|1054.24|669
1723596600000|2024-08-14 00:50:00|1062.68|1055.48|1064.75|1057.55|1067.04|1059.84|1062.68|1055.48|766
1723596900000|2024-08-14 00:55:00|1064.68|1057.48|1064.38|1057.18|1066.29|1059.09|1063.52|1056.32|825
1723597200000|2024-08-14 01:00:00|1064.33|1057.13|1063.29|1056.09|1066.41|1059.21|1062.72|1055.52|864
1723597500000|2024-08-14 01:05:00|1063.26|1056.06|1060.51|1053.31|1063.47|1056.27|1060.51|1053.31|770
1723597800000|2024-08-14 01:10:00|1060.56|1053.36|1062.93|1055.73|1063.01|1055.81|1060.16|1052.96|759
1723598100000|2024-08-14 01:15:00|1062.78|1055.58|1061.41|1054.21|1063.08|1055.88|1059.67|1052.47|816
1723598400000|2024-08-14 01:20:00|1061.42|1054.22|1058.52|1051.32|1062.19|1054.99|1058.51|1051.31|647
1723598700000|2024-08-14 01:25:00|1058.66|1051.46|1058.4|1051.2|1059.43|1052.23|1057.45|1050.25|403
1723599000000|2024-08-14 01:30:00|1058.43|1051.23|1059.39|1052.19|1059.39|1052.19|1056.4|1049.2|771
1723599300000|2024-08-14 01:35:00|1059.31|1052.11|1063.42|1056.22|1064.51|1057.31|1059.25|1052.05|744
1723599600000|2024-08-14 01:40:00|1063.41|1056.21|1064.16|1056.96|1065.15|1057.95|1063.03|1055.83|640
1723599900000|2024-08-14 01:45:00|1064.21|1057.01|1060.08|1052.88|1064.26|1057.06|1059.7|1052.5|729
1723600200000|2024-08-14 01:50:00|1060.09|1052.89|1060.61|1053.41|1061.8|1054.6|1059.36|1052.16|828
1723600500000|2024-08-14 01:55:00|1060.67|1053.47|1057.6|1050.4|1061.43|1054.23|1057.37|1050.17|629
1723600800000|2024-08-14 02:00:00|1057.62|1050.42|1057|1049.8|1057.88|1050.68|1055.16|1047.96|727
1723601100000|2024-08-14 02:05:00|1057.01|1049.81|1060.97|1053.77|1061.25|1054.05|1056.65|1049.45|681
1723601400000|2024-08-14 02:10:00|1060.96|1053.76|1060.83|1053.63|1061.45|1054.25|1059.37|1052.17|729
1723601700000|2024-08-14 02:15:00|1060.79|1053.59|1060.76|1053.56|1061.63|1054.43|1060.15|1052.95|797
1723602000000|2024-08-14 02:20:00|1060.73|1053.53|1060.43|1053.23|1061.82|1054.62|1059.62|1052.42|702
1723602300000|2024-08-14 02:25:00|1060.42|1053.22|1057.36|1050.16|1060.74|1053.54|1057.26|1050.06|698
1723602600000|2024-08-14 02:30:00|1057.35|1050.15|1057.55|1050.35|1059.14|1051.94|1057.1|1049.9|586
1723602900000|2024-08-14 02:35:00|1057.63|1050.43|1061.09|1053.89|1061.34|1054.14|1057.1|1049.9|662
1723603200000|2024-08-14 02:40:00|1061.15|1053.95|1061.34|1054.14|1061.38|1054.18|1059.91|1052.71|621
1723603500000|2024-08-14 02:45:00|1061.32|1054.12|1063.48|1056.28|1064.27|1057.07|1061.22|1054.02|543
1723603800000|2024-08-14 02:50:00|1063.46|1056.26|1062.55|1055.35|1063.67|1056.47|1062.27|1055.07|690
1723604100000|2024-08-14 02:55:00|1062.54|1055.34|1062.32|1055.12|1062.74|1055.54|1061.96|1054.76|490
1723604400000|2024-08-14 03:00:00|1062.31|1055.11|1061.61|1054.41|1064.03|1056.83|1061.38|1054.18|673
1723604700000|2024-08-14 03:05:00|1061.62|1054.42|1060.6|1053.4|1062.89|1055.69|1060.27|1053.07|630
1723605000000|2024-08-14 03:10:00|1060.19|1052.99|1060.64|1053.44|1061.49|1054.29|1060.19|1052.99|649
1723605300000|2024-08-14 03:15:00|1060.62|1053.42|1061.32|1054.12|1062.07|1054.87|1060.62|1053.42|509
1723605600000|2024-08-14 03:20:00|1061.28|1054.08|1061.38|1054.18|1062.02|1054.82|1060.25|1053.05|523
1723605900000|2024-08-14 03:25:00|1061.39|1054.19|1064.69|1057.49|1064.74|1057.54|1061.25|1054.05|330
1723606200000|2024-08-14 03:30:00|1064.73|1057.53|1064.33|1057.13|1065.85|1058.65|1063.9|1056.7|714
1723606500000|2024-08-14 03:35:00|1064.37|1057.17|1064.43|1057.23|1064.99|1057.79|1063.21|1056.01|622
1723606800000|2024-08-14 03:40:00|1064.34|1057.14|1065.44|1058.24|1066.08|1058.88|1064.22|1057.02|589
1723607100000|2024-08-14 03:45:00|1065.4|1058.2|1067.34|1060.14|1069.36|1062.16|1065.38|1058.18|680
1723607400000|2024-08-14 03:50:00|1067.39|1060.19|1065.62|1058.42|1068.33|1061.13|1064.65|1057.45|535
1723607700000|2024-08-14 03:55:00|1065.65|1058.45|1062.54|1055.34|1065.65|1058.45|1062.46|1055.26|557
1723608000000|2024-08-14 04:00:00|1062.53|1055.33|1063.35|1056.15|1063.37|1056.17|1062.04|1054.84|735
1723608300000|2024-08-14 04:05:00|1063.31|1056.11|1064.19|1056.99|1064.34|1057.14|1062|1054.8|512
1723608600000|2024-08-14 04:10:00|1064.25|1057.05|1062.51|1055.31|1064.84|1057.64|1062.24|1055.04|572
1723608900000|2024-08-14 04:15:00|1062.53|1055.33|1062.42|1055.22|1063.83|1056.63|1061.37|1054.17|553
1723609200000|2024-08-14 04:20:00|1062.5|1055.3|1062.98|1055.78|1063.1|1055.9|1061.02|1053.82|650
1723609500000|2024-08-14 04:25:00|1062.97|1055.77|1064.73|1057.53|1065.05|1057.85|1062.64|1055.44|493
1723609800000|2024-08-14 04:30:00|1064.8|1057.6|1062.24|1055.04|1065.08|1057.88|1062.14|1054.94|601
1723610100000|2024-08-14 04:35:00|1062.25|1055.05|1062.44|1055.24|1063.48|1056.28|1061.27|1054.07|624
1723610400000|2024-08-14 04:40:00|1062.42|1055.22|1062.23|1055.03|1062.48|1055.28|1061.31|1054.11|340
1723610700000|2024-08-14 04:45:00|1062.29|1055.09|1062.42|1055.22|1064.03|1056.83|1062.23|1055.03|596
1723611000000|2024-08-14 04:50:00|1062.39|1055.19|1064.42|1057.22|1064.97|1057.77|1062.39|1055.19|489
1723611300000|2024-08-14 04:55:00|1064.39|1057.19|1062.33|1055.13|1064.73|1057.53|1061.92|1054.72|312
1723611600000|2024-08-14 05:00:00|1062.37|1055.17|1060.29|1053.09|1062.45|1055.25|1059.67|1052.47|424
1723611900000|2024-08-14 05:05:00|1060.3|1053.1|1062.4|1055.2|1062.4|1055.2|1059.63|1052.43|545
1723612200000|2024-08-14 05:10:00|1062.78|1055.58|1068.25|1061.05|1068.3|1061.1|1062.28|1055.08|620
1723612500000|2024-08-14 05:15:00|1068.48|1061.28|1066.31|1059.11|1068.91|1061.71|1065.24|1058.04|753
1723612800000|2024-08-14 05:20:00|1066.43|1059.23|1064.35|1057.15|1066.43|1059.23|1063.74|1056.54|629
1723613100000|2024-08-14 05:25:00|1064.37|1057.17|1065.53|1058.33|1065.53|1058.33|1063.42|1056.22|567
1723613400000|2024-08-14 05:30:00|1065.52|1058.32|1066.34|1059.14|1066.68|1059.48|1064.09|1056.89|700
1723613700000|2024-08-14 05:35:00|1066.29|1059.09|1066.34|1059.14|1067.66|1060.46|1065.52|1058.32|463
1723614000000|2024-08-14 05:40:00|1066.36|1059.16|1067.5|1060.3|1069.85|1062.65|1066.33|1059.13|527
1723614300000|2024-08-14 05:45:00|1067.52|1060.32|1066.96|1059.76|1068.1|1060.9|1066.05|1058.85|552
1723614600000|2024-08-14 05:50:00|1066.95|1059.75|1064.54|1057.34|1067|1059.8|1064.35|1057.15|274
1723614900000|2024-08-14 05:55:00|1064.52|1057.32|1064.97|1057.77|1065.59|1058.39|1064.21|1057.01|504
1723615200000|2024-08-14 06:00:00|1064.92|1057.72|1062.33|1055.13|1064.92|1057.72|1061.66|1054.46|647
1723615500000|2024-08-14 06:05:00|1062.32|1055.12|1065.5|1058.3|1066.02|1058.82|1061.11|1053.91|745
1723615800000|2024-08-14 06:10:00|1065.49|1058.29|1065.82|1058.62|1068.81|1061.61|1065.49|1058.29|600
1723616100000|2024-08-14 06:15:00|1065.84|1058.64|1067.24|1060.04|1067.3|1060.1|1065.63|1058.43|577
1723616400000|2024-08-14 06:20:00|1067.27|1060.07|1072.55|1065.35|1073.95|1066.75|1067.09|1059.89|742
1723616700000|2024-08-14 06:25:00|1072.54|1065.34|1070.64|1063.44|1072.62|1065.42|1070.34|1063.14|655
1723617000000|2024-08-14 06:30:00|1070.63|1063.43|1069.66|1062.46|1072.07|1064.87|1069.56|1062.36|713
1723617300000|2024-08-14 06:35:00|1069.68|1062.48|1071.35|1064.15|1072.25|1065.05|1069.16|1061.96|662
1723617600000|2024-08-14 06:40:00|1071.31|1064.11|1070.59|1063.39|1071.38|1064.18|1069.95|1062.75|425
1723617900000|2024-08-14 06:45:00|1070.66|1063.46|1068.87|1061.67|1070.66|1063.46|1068.37|1061.17|484
1723618200000|2024-08-14 06:50:00|1068.97|1061.77|1070.4|1063.2|1071.03|1063.83|1068.96|1061.76|461
1723618500000|2024-08-14 06:55:00|1070.39|1063.19|1069.75|1062.55|1070.97|1063.77|1069.49|1062.29|501
1723618800000|2024-08-14 07:00:00|1069.76|1062.56|1068.22|1061.02|1070.04|1062.84|1068.14|1060.94|619
1723619100000|2024-08-14 07:05:00|1068.24|1061.04|1067.38|1060.18|1068.76|1061.56|1067.28|1060.08|567
1723619400000|2024-08-14 07:10:00|1067.4|1060.2|1067.85|1060.65|1068.76|1061.56|1067.07|1059.87|558
1723619700000|2024-08-14 07:15:00|1067.84|1060.64|1067.82|1060.62|1068.91|1061.71|1067.15|1059.95|356
1723620000000|2024-08-14 07:20:00|1067.81|1060.61|1066.67|1059.47|1068.41|1061.21|1066.24|1059.04|565
1723620300000|2024-08-14 07:25:00|1066.69|1059.49|1064.33|1057.13|1066.92|1059.72|1064.3|1057.1|484
1723620600000|2024-08-14 07:30:00|1064.38|1057.18|1064.43|1057.23|1065.9|1058.7|1064.21|1057.01|609
1723620900000|2024-08-14 07:35:00|1064.45|1057.25|1063.73|1056.53|1065.3|1058.1|1063.64|1056.44|563
1723621200000|2024-08-14 07:40:00|1063.87|1056.67|1064.32|1057.12|1065.08|1057.88|1063.87|1056.67|555
1723621500000|2024-08-14 07:45:00|1064.35|1057.15|1064.71|1057.51|1065.1|1057.9|1064.18|1056.98|472
1723621800000|2024-08-14 07:50:00|1064.69|1057.49|1066.5|1059.3|1067|1059.8|1064.69|1057.49|502
1723622100000|2024-08-14 07:55:00|1066.47|1059.27|1066.02|1058.82|1066.8|1059.6|1065.4|1058.2|401
1723622400000|2024-08-14 08:00:00|1065.52|1058.32|1065.39|1058.19|1066.43|1059.23|1065.26|1058.06|404
1723622700000|2024-08-14 08:05:00|1065.38|1058.18|1069.21|1062.01|1069.47|1062.27|1064.63|1057.43|525
1723623000000|2024-08-14 08:10:00|1069.2|1062|1065.32|1058.12|1069.2|1062|1065.1|1057.9|659
1723623300000|2024-08-14 08:15:00|1065.35|1058.15|1063.54|1056.34|1065.57|1058.37|1062.55|1055.35|759
1723623600000|2024-08-14 08:20:00|1063.55|1056.35|1066.47|1059.27|1066.56|1059.36|1063.55|1056.35|748
1723623900000|2024-08-14 08:25:00|1066.46|1059.26|1068.44|1061.24|1068.95|1061.75|1066.44|1059.24|690
1723624200000|2024-08-14 08:30:00|1068.45|1061.25|1068.39|1061.19|1068.92|1061.72|1067.37|1060.17|724
1723624500000|2024-08-14 08:35:00|1068.34|1061.14|1066.95|1059.75|1069.26|1062.06|1066.65|1059.45|693
1723624800000|2024-08-14 08:40:00|1066.74|1059.54|1066.36|1059.16|1067.83|1060.63|1065.62|1058.42|680
1723625100000|2024-08-14 08:45:00|1066.37|1059.17|1063.56|1056.36|1066.51|1059.31|1063.34|1056.14|744
1723625400000|2024-08-14 08:50:00|1063.52|1056.32|1064.37|1057.17|1064.52|1057.32|1063.36|1056.16|586
1723625700000|2024-08-14 08:55:00|1064.4|1057.2|1065.26|1058.06|1065.3|1058.1|1064.28|1057.08|655
1723626000000|2024-08-14 09:00:00|1065.29|1058.09|1063.57|1056.37|1065.39|1058.19|1063.26|1056.06|603
1723626300000|2024-08-14 09:05:00|1063.56|1056.36|1064.48|1057.28|1065.94|1058.74|1063.52|1056.32|512
1723626600000|2024-08-14 09:10:00|1064.5|1057.3|1062.65|1055.45|1064.51|1057.31|1062.35|1055.15|377
1723626900000|2024-08-14 09:15:00|1062.69|1055.49|1060.39|1053.19|1063.92|1056.72|1060.37|1053.17|640
1723627200000|2024-08-14 09:20:00|1060.42|1053.22|1058.58|1051.38|1060.42|1053.22|1057.04|1049.84|471
1723627500000|2024-08-14 09:25:00|1058.6|1051.4|1061.79|1054.59|1062.07|1054.87|1058.5|1051.3|478
1723627800000|2024-08-14 09:30:00|1061.8|1054.6|1060.4|1053.2|1063.14|1055.94|1059.97|1052.77|584
1723628100000|2024-08-14 09:35:00|1060.39|1053.19|1060.91|1053.71|1061.01|1053.81|1059.42|1052.22|416
1723628400000|2024-08-14 09:40:00|1060.46|1053.26|1060.46|1053.26|1061.71|1054.51|1060.05|1052.85|334
1723628700000|2024-08-14 09:45:00|1060.64|1053.44|1060.1|1052.9|1061.43|1054.23|1059.65|1052.45|182
1723629000000|2024-08-14 09:50:00|1059.99|1052.79|1059.47|1052.27|1060.67|1053.47|1059.15|1051.95|478
1723629300000|2024-08-14 09:55:00|1059.48|1052.28|1058.62|1051.42|1060.67|1053.47|1058.27|1051.07|537
1723629600000|2024-08-14 10:00:00|1058.61|1051.41|1061.55|1054.35|1061.8|1054.6|1058.28|1051.08|637
1723629900000|2024-08-14 10:05:00|1061.5|1054.3|1062.64|1055.44|1062.8|1055.6|1061.29|1054.09|631
1723630200000|2024-08-14 10:10:00|1062.67|1055.47|1061.36|1054.16|1064.06|1056.86|1061.36|1054.16|596
1723630500000|2024-08-14 10:15:00|1061.3|1054.1|1063.61|1056.41|1063.64|1056.44|1061.03|1053.83|615
1723630800000|2024-08-14 10:20:00|1063.59|1056.39|1066.26|1059.06|1067.01|1059.81|1063.43|1056.23|735
1723631100000|2024-08-14 10:25:00|1066.27|1059.07|1066.27|1059.07|1066.9|1059.7|1065.26|1058.06|655
1723631400000|2024-08-14 10:30:00|1066.32|1059.12|1066.82|1059.62|1067.22|1060.02|1064.11|1056.91|557
1723631700000|2024-08-14 10:35:00|1066.38|1059.18|1072.14|1064.94|1072.3|1065.1|1066.34|1059.14|580
1723632000000|2024-08-14 10:40:00|1072.21|1065.01|1072.4|1065.2|1074.36|1067.16|1071.44|1064.24|595
1723632300000|2024-08-14 10:45:00|1072.49|1065.29|1068.08|1060.88|1072.8|1065.6|1066.46|1059.26|749
1723632600000|2024-08-14 10:50:00|1068.12|1060.92|1064.33|1057.13|1068.49|1061.29|1064.3|1057.1|602
1723632900000|2024-08-14 10:55:00|1064.3|1057.1|1063.73|1056.53|1065.52|1058.32|1063.4|1056.2|526
1723633200000|2024-08-14 11:00:00|1063.82|1056.62|1062.52|1055.32|1064.9|1057.7|1060.78|1053.58|819
1723633500000|2024-08-14 11:05:00|1062.49|1055.29|1060.61|1053.41|1062.82|1055.62|1059.1|1051.9|831
1723633800000|2024-08-14 11:10:00|1060.59|1053.39|1060.85|1053.65|1062.38|1055.18|1060.35|1053.15|719
1723634100000|2024-08-14 11:15:00|1060.77|1053.57|1059.43|1052.23|1061.01|1053.81|1059.36|1052.16|761
1723634400000|2024-08-14 11:20:00|1059.45|1052.25|1061.3|1054.1|1061.33|1054.13|1059.08|1051.88|683
1723634700000|2024-08-14 11:25:00|1061.27|1054.07|1063.45|1056.25|1063.9|1056.7|1060.96|1053.76|803
1723635000000|2024-08-14 11:30:00|1063.3|1056.1|1064.37|1057.17|1064.92|1057.72|1062.33|1055.13|659
1723635300000|2024-08-14 11:35:00|1064.35|1057.15|1066.3|1059.1|1066.72|1059.52|1062.9|1055.7|676
1723635600000|2024-08-14 11:40:00|1066.29|1059.09|1067.19|1059.99|1067.4|1060.2|1065.28|1058.08|753
1723635900000|2024-08-14 11:45:00|1067.2|1060|1064.33|1057.13|1067.35|1060.15|1064.26|1057.06|818
1723636200000|2024-08-14 11:50:00|1064.32|1057.12|1066.22|1059.02|1066.49|1059.29|1064.32|1057.12|769
1723636500000|2024-08-14 11:55:00|1066.21|1059.01|1064.31|1057.11|1066.26|1059.06|1063.22|1056.02|826
1723636800000|2024-08-14 12:00:00|1064.3|1057.1|1062.51|1055.31|1064.38|1057.18|1062.3|1055.1|712
1723637100000|2024-08-14 12:05:00|1062.58|1055.38|1063.17|1055.97|1064.57|1057.37|1061.64|1054.44|546
1723637400000|2024-08-14 12:10:00|1062.92|1055.72|1060.67|1053.47|1064.93|1057.73|1060.35|1053.15|534
1723637700000|2024-08-14 12:15:00|1060.68|1053.48|1061.03|1053.83|1062.8|1055.6|1059.3|1052.1|645
1723638000000|2024-08-14 12:20:00|1061.02|1053.82|1066.47|1059.27|1066.52|1059.32|1061.02|1053.82|725
1723638300000|2024-08-14 12:25:00|1066.46|1059.26|1072.37|1065.17|1072.4|1065.2|1065.51|1058.31|625
1723638600000|2024-08-14 12:30:00|1072.82|1065.62|1069.41|1062.21|1077.85|1070.65|1059.71|1052.51|1125
1723638900000|2024-08-14 12:35:00|1069.37|1062.17|1073.17|1065.97|1073.69|1066.49|1064.97|1057.77|1033
1723639200000|2024-08-14 12:40:00|1073.8|1066.6|1074.77|1067.57|1078.07|1070.87|1070.57|1063.37|857
1723639500000|2024-08-14 12:45:00|1074.94|1067.74|1067.57|1060.37|1075.32|1068.12|1065.3|1058.1|955
1723639800000|2024-08-14 12:50:00|1067.6|1060.4|1062.54|1055.34|1069.04|1061.84|1060.57|1053.37|955
1723640100000|2024-08-14 12:55:00|1062.53|1055.33|1064.07|1056.87|1064.93|1057.73|1060.3|1053.1|799
1723640400000|2024-08-14 13:00:00|1064.06|1056.86|1063.15|1055.95|1067.95|1060.75|1062.51|1055.31|800
1723640700000|2024-08-14 13:05:00|1063.46|1056.26|1059.12|1051.92|1063.6|1056.4|1059.12|1051.92|907
1723641000000|2024-08-14 13:10:00|1059.34|1052.14|1057.58|1050.38|1061.06|1053.86|1054.7|1047.5|758
1723641300000|2024-08-14 13:15:00|1057.56|1050.36|1062.34|1055.14|1062.83|1055.63|1055.64|1048.44|880
1723641600000|2024-08-14 13:20:00|1062.33|1055.13|1059.95|1052.75|1062.34|1055.14|1058.61|1051.41|897
1723641900000|2024-08-14 13:25:00|1059.96|1052.76|1060.48|1053.28|1060.87|1053.67|1057.64|1050.44|772
1723642200000|2024-08-14 13:30:00|1060.49|1053.29|1056.21|1049.01|1064.79|1057.59|1055.47|1048.27|927
1723642500000|2024-08-14 13:35:00|1056.03|1048.83|1055.65|1048.45|1057.99|1050.79|1053.68|1046.48|836
1723642800000|2024-08-14 13:40:00|1055.6|1048.4|1046.89|1039.69|1055.62|1048.42|1045.3|1038.1|698
1723643100000|2024-08-14 13:45:00|1046.97|1039.77|1042.51|1035.31|1051.54|1044.34|1042.51|1035.31|1055
1723643400000|2024-08-14 13:50:00|1042.52|1035.32|1041.51|1034.31|1045.28|1038.08|1038|1030.8|1089
1723643700000|2024-08-14 13:55:00|1041.57|1034.37|1037.27|1030.07|1042.36|1035.16|1035.62|1028.42|1021
1723644000000|2024-08-14 14:00:00|1037.72|1030.52|1037.31|1030.11|1038.89|1031.69|1031.1|1023.9|1013
1723644300000|2024-08-14 14:05:00|1037.15|1029.95|1037.07|1029.87|1037.87|1030.67|1034.3|1027.1|1007
1723644600000|2024-08-14 14:10:00|1037.57|1030.37|1031.39|1024.19|1037.57|1030.37|1024.8|1017.6|1014
1723644900000|2024-08-14 14:15:00|1031.42|1024.22|1034.04|1026.84|1035.6|1028.4|1029.69|1022.49|940
1723645200000|2024-08-14 14:20:00|1034.06|1026.86|1036.45|1029.25|1037.57|1030.37|1029.54|1022.34|966
1723645500000|2024-08-14 14:25:00|1036.47|1029.27|1037.29|1030.09|1038.94|1031.74|1035.46|1028.26|926
1723645800000|2024-08-14 14:30:00|1037.34|1030.14|1031.29|1024.09|1037.84|1030.64|1030.58|1023.38|863
1723646100000|2024-08-14 14:35:00|1031.39|1024.19|1031.56|1024.36|1033.41|1026.21|1029.56|1022.36|869
1723646400000|2024-08-14 14:40:00|1031.58|1024.38|1034.41|1027.21|1036.85|1029.65|1031.58|1024.38|838
1723646700000|2024-08-14 14:45:00|1034.39|1027.19|1037.32|1030.12|1038.14|1030.94|1034.23|1027.03|845
1723647000000|2024-08-14 14:50:00|1037.29|1030.09|1040.42|1033.22|1041.56|1034.36|1036.46|1029.26|801
1723647300000|2024-08-14 14:55:00|1040.41|1033.21|1038.32|1031.12|1043.84|1036.64|1038.09|1030.89|707
1723647600000|2024-08-14 15:00:00|1038.28|1031.08|1043.3|1036.1|1043.81|1036.61|1037.13|1029.93|746
1723647900000|2024-08-14 15:05:00|1043.24|1036.04|1037.18|1029.98|1043.31|1036.11|1036.57|1029.37|819
1723648200000|2024-08-14 15:10:00|1037.23|1030.03|1037.43|1030.23|1039.08|1031.88|1036.36|1029.16|701
1723648500000|2024-08-14 15:15:00|1037.42|1030.22|1041.16|1033.96|1041.4|1034.2|1037.25|1030.05|756
1723648800000|2024-08-14 15:20:00|1041.41|1034.21|1040.29|1033.09|1041.66|1034.46|1039.35|1032.15|807
1723649100000|2024-08-14 15:25:00|1040.26|1033.06|1039.08|1031.88|1040.32|1033.12|1037.31|1030.11|819
1723649400000|2024-08-14 15:30:00|1039.07|1031.87|1040.84|1033.64|1041.95|1034.75|1038.76|1031.56|762
1723649700000|2024-08-14 15:35:00|1040.94|1033.74|1045.47|1038.27|1046.34|1039.14|1040.45|1033.25|669
1723650000000|2024-08-14 15:40:00|1045.45|1038.25|1051.83|1044.63|1052.03|1044.83|1044.88|1037.68|882
1723650300000|2024-08-14 15:45:00|1051.79|1044.59|1052.32|1045.12|1055.59|1048.39|1051.49|1044.29|874
1723650600000|2024-08-14 15:50:00|1052.47|1045.27|1052.2|1045|1056.84|1049.64|1052.16|1044.96|886
1723650900000|2024-08-14 15:55:00|1052.21|1045.01|1050.5|1043.3|1052.9|1045.7|1050.14|1042.94|844
1723651200000|2024-08-14 16:00:00|1050.49|1043.29|1046.91|1039.71|1051.07|1043.87|1046.75|1039.55|934
1723651500000|2024-08-14 16:05:00|1046.93|1039.73|1050.42|1043.22|1052.47|1045.27|1046.91|1039.71|863
1723651800000|2024-08-14 16:10:00|1050.43|1043.23|1047.59|1040.39|1050.98|1043.78|1047.3|1040.1|824
1723652100000|2024-08-14 16:15:00|1047.56|1040.36|1043.39|1036.19|1048.03|1040.83|1042.79|1035.59|855
1723652400000|2024-08-14 16:20:00|1043.35|1036.15|1040.6|1033.4|1044.25|1037.05|1040.52|1033.32|908
1723652700000|2024-08-14 16:25:00|1041.01|1033.81|1039.29|1032.09|1041.01|1033.81|1038.57|1031.37|757
1723653000000|2024-08-14 16:30:00|1039.24|1032.04|1038.65|1031.45|1040.34|1033.14|1038.55|1031.35|738
1723653300000|2024-08-14 16:35:00|1038.69|1031.49|1039.48|1032.28|1039.87|1032.67|1037.02|1029.82|747
1723653600000|2024-08-14 16:40:00|1039.51|1032.31|1037.08|1029.88|1039.78|1032.58|1036.07|1028.87|742
1723653900000|2024-08-14 16:45:00|1036.74|1029.54|1039.52|1032.32|1042.31|1035.11|1036.06|1028.86|856
1723654200000|2024-08-14 16:50:00|1039.5|1032.3|1043.33|1036.13|1043.79|1036.59|1039.49|1032.29|691
1723654500000|2024-08-14 16:55:00|1043.36|1036.16|1042.64|1035.44|1044.62|1037.42|1042.24|1035.04|700
1723654800000|2024-08-14 17:00:00|1042.81|1035.61|1041.46|1034.26|1042.98|1035.78|1039.47|1032.27|756
1723655100000|2024-08-14 17:05:00|1041.45|1034.25|1044.19|1036.99|1044.88|1037.68|1041.39|1034.19|781
1723655400000|2024-08-14 17:10:00|1044.2|1037|1041.39|1034.19|1044.24|1037.04|1041.02|1033.82|629
1723655700000|2024-08-14 17:15:00|1041.34|1034.14|1042.53|1035.33|1043.54|1036.34|1041.04|1033.84|643
1723656000000|2024-08-14 17:20:00|1042.5|1035.3|1041.3|1034.1|1043.54|1036.34|1040.35|1033.15|593
1723656300000|2024-08-14 17:25:00|1041.29|1034.09|1040.46|1033.26|1041.47|1034.27|1039.29|1032.09|634
1723656600000|2024-08-14 17:30:00|1040.43|1033.23|1040.35|1033.15|1042.6|1035.4|1039.59|1032.39|680
1723656900000|2024-08-14 17:35:00|1040.32|1033.12|1041.2|1034|1042.45|1035.25|1040.28|1033.08|603
1723657200000|2024-08-14 17:40:00|1041.21|1034.01|1041.34|1034.14|1042.45|1035.25|1040.78|1033.58|563
1723657500000|2024-08-14 17:45:00|1041.33|1034.13|1042.3|1035.1|1042.8|1035.6|1041.14|1033.94|542
1723657800000|2024-08-14 17:50:00|1042.24|1035.04|1042.34|1035.14|1043.21|1036.01|1041.3|1034.1|518
1723658100000|2024-08-14 17:55:00|1042.29|1035.09|1041.35|1034.15|1042.79|1035.59|1041.04|1033.84|523
1723658400000|2024-08-14 18:00:00|1041.33|1034.13|1041.39|1034.19|1043.38|1036.18|1040.45|1033.25|641
1723658700000|2024-08-14 18:05:00|1041.41|1034.21|1043.25|1036.05|1043.25|1036.05|1041.3|1034.1|536
1723659000000|2024-08-14 18:10:00|1043.18|1035.98|1042.1|1034.9|1043.86|1036.66|1041.33|1034.13|473
1723659300000|2024-08-14 18:15:00|1042.03|1034.83|1042.27|1035.07|1043.89|1036.69|1042.02|1034.82|485
1723659600000|2024-08-14 18:20:00|1042.22|1035.02|1044.41|1037.21|1045.2|1038|1042.17|1034.97|530
1723659900000|2024-08-14 18:25:00|1044.4|1037.2|1042.24|1035.04|1044.97|1037.77|1042.23|1035.03|165
1723660200000|2024-08-14 18:30:00|1042.4|1035.2|1041.49|1034.29|1042.52|1035.32|1040.99|1033.79|459
1723660500000|2024-08-14 18:35:00|1041.47|1034.27|1039.37|1032.17|1042.03|1034.83|1038.9|1031.7|606
1723660800000|2024-08-14 18:40:00|1039.34|1032.14|1036.43|1029.23|1040.06|1032.86|1036.33|1029.13|537
1723661100000|2024-08-14 18:45:00|1036.41|1029.21|1037.21|1030.01|1038.86|1031.66|1035.34|1028.14|622
1723661400000|2024-08-14 18:50:00|1037.27|1030.07|1040.33|1033.13|1040.82|1033.62|1037.21|1030.01|580
1723661700000|2024-08-14 18:55:00|1040.32|1033.12|1039.46|1032.26|1040.46|1033.26|1039.11|1031.91|620
1723662000000|2024-08-14 19:00:00|1039.44|1032.24|1039.02|1031.82|1039.46|1032.26|1037.23|1030.03|568
1723662300000|2024-08-14 19:05:00|1039.07|1031.87|1037.26|1030.06|1039.88|1032.68|1037.05|1029.85|485
1723662600000|2024-08-14 19:10:00|1037.2|1030|1036.14|1028.94|1038.8|1031.6|1035.93|1028.73|409
1723662900000|2024-08-14 19:15:00|1036.08|1028.88|1038.33|1031.13|1038.91|1031.71|1036.07|1028.87|589
1723663200000|2024-08-14 19:20:00|1038.29|1031.09|1040.02|1032.82|1040.45|1033.25|1038.19|1030.99|589
1723663500000|2024-08-14 19:25:00|1040|1032.8|1039.8|1032.6|1040.5|1033.3|1039.25|1032.05|547
1723663800000|2024-08-14 19:30:00|1040.14|1032.94|1040.3|1033.1|1041|1033.8|1039.29|1032.09|525
1723664100000|2024-08-14 19:35:00|1040.28|1033.08|1039.47|1032.27|1041.5|1034.3|1039.25|1032.05|586
1723664400000|2024-08-14 19:40:00|1039.5|1032.3|1042.26|1035.06|1042.37|1035.17|1039.5|1032.3|430
1723664700000|2024-08-14 19:45:00|1042.31|1035.11|1042.27|1035.07|1043.19|1035.99|1042.15|1034.95|453
1723665000000|2024-08-14 19:50:00|1042.28|1035.08|1041.52|1034.32|1042.43|1035.23|1041.08|1033.88|580
1723665300000|2024-08-14 19:55:00|1041.55|1034.35|1041.5|1034.3|1042.62|1035.42|1041.34|1034.14|347
1723665600000|2024-08-14 20:00:00|1041.4|1034.2|1041.36|1034.16|1043.1|1035.9|1041.22|1034.02|243
1723665900000|2024-08-14 20:05:00|1041.37|1034.17|1044.23|1037.03|1044.82|1037.62|1041.31|1034.11|422
1723666200000|2024-08-14 20:10:00|1044.28|1037.08|1045.26|1038.06|1046.11|1038.91|1044.22|1037.02|384
1723666500000|2024-08-14 20:15:00|1045.2|1038|1045.34|1038.14|1046.16|1038.96|1044.96|1037.76|325
1723666800000|2024-08-14 20:20:00|1045.31|1038.11|1043.42|1036.22|1045.45|1038.25|1043.4|1036.2|447
1723667100000|2024-08-14 20:25:00|1043.4|1036.2|1043.25|1036.05|1043.88|1036.68|1043.05|1035.85|374
1723667400000|2024-08-14 20:30:00|1043.03|1035.83|1041.35|1034.15|1043.03|1035.83|1041.32|1034.12|443
1723667700000|2024-08-14 20:35:00|1041.32|1034.12|1041.36|1034.16|1042.52|1035.32|1041.23|1034.03|435
1723668000000|2024-08-14 20:40:00|1041.37|1034.17|1042.25|1035.05|1042.88|1035.68|1040.9|1033.7|472
1723668300000|2024-08-14 20:45:00|1042.3|1035.1|1042.47|1035.27|1043.34|1036.14|1040.44|1033.24|549
1723668600000|2024-08-14 20:50:00|1042.46|1035.26|1041.76|1034.56|1043.06|1035.86|1041.44|1034.24|381
1723668900000|2024-08-14 20:55:00|1041.77|1034.57|1041.94|1034.74|1042.33|1035.13|1040.68|1033.48|371
1723669200000|2024-08-14 21:00:00|1041.95|1034.75|1041.56|1034.36|1042.38|1035.18|1041.22|1034.02|416
1723669500000|2024-08-14 21:05:00|1041.55|1034.35|1042.36|1035.16|1042.55|1035.35|1041.42|1034.22|212
1723669800000|2024-08-14 21:10:00|1042.38|1035.18|1041.38|1034.18|1042.43|1035.23|1041.38|1034.18|178
1723670100000|2024-08-14 21:15:00|1041.39|1034.19|1040.57|1033.37|1041.39|1034.19|1039.78|1032.58|288
1723670400000|2024-08-14 21:20:00|1040.54|1033.34|1041.15|1033.95|1041.32|1034.12|1040.28|1033.08|183
1723670700000|2024-08-14 21:25:00|1041.16|1033.96|1042.58|1035.38|1042.77|1035.57|1041.15|1033.95|142
1723671000000|2024-08-14 21:30:00|1042.6|1035.4|1040.81|1033.61|1042.63|1035.43|1040.42|1033.22|132
1723671300000|2024-08-14 21:35:00|1040.8|1033.6|1039.71|1032.51|1040.89|1033.69|1039.59|1032.39|224
1723671600000|2024-08-14 21:40:00|1039.73|1032.53|1039.89|1032.69|1039.89|1032.69|1039.27|1032.07|271
1723671900000|2024-08-14 21:45:00|1039.88|1032.68|1040.49|1033.29|1040.49|1033.29|1039.69|1032.49|171
1723672200000|2024-08-14 21:50:00|1040.51|1033.31|1039.92|1032.72|1040.57|1033.37|1039.92|1032.72|72
1723672500000|2024-08-14 21:55:00|1039.84|1032.64|1038.21|1031.01|1039.87|1032.67|1037.22|1030.02|107
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1034.01|1026.81|1038.7|1031.5|1031.42|1024.22|540
1723673100000|2024-08-14 22:05:00|1034.05|1026.85|1035.75|1028.55|1037.1|1029.9|1034.05|1026.85|666
1723673400000|2024-08-14 22:10:00|1035.6|1028.4|1037.35|1030.15|1038.64|1031.44|1035.3|1028.1|535
1723673700000|2024-08-14 22:15:00|1037.36|1030.16|1042.82|1035.62|1043.07|1035.87|1037.12|1029.92|492
1723674000000|2024-08-14 22:20:00|1042.83|1035.63|1042.27|1035.07|1042.83|1035.63|1041.16|1033.96|425
1723674300000|2024-08-14 22:25:00|1042.3|1035.1|1042.32|1035.12|1043.84|1036.64|1042.19|1034.99|348
1723674600000|2024-08-14 22:30:00|1042.39|1035.19|1044.33|1037.13|1044.82|1037.62|1042.25|1035.05|463
1723674900000|2024-08-14 22:35:00|1044.73|1037.53|1044.23|1037.03|1045.1|1037.9|1043.7|1036.5|320
1723675200000|2024-08-14 22:40:00|1044.28|1037.08|1041.04|1033.84|1044.28|1037.08|1040.4|1033.2|604
1723675500000|2024-08-14 22:45:00|1041.05|1033.85|1042.41|1035.21|1042.8|1035.6|1040.8|1033.6|522
1723675800000|2024-08-14 22:50:00|1042.36|1035.16|1044.04|1036.84|1044.3|1037.1|1042.36|1035.16|328
1723676100000|2024-08-14 22:55:00|1044.14|1036.94|1044.37|1037.17|1044.64|1037.44|1043.87|1036.67|339
1723676400000|2024-08-14 23:00:00|1044.75|1037.55|1045.28|1038.08|1045.63|1038.43|1044.15|1036.95|440
1723676700000|2024-08-14 23:05:00|1045.3|1038.1|1044.32|1037.12|1045.35|1038.15|1044.32|1037.12|311
1723677000000|2024-08-14 23:10:00|1044.17|1036.97|1043.35|1036.15|1045.01|1037.81|1043.34|1036.14|428
1723677300000|2024-08-14 23:15:00|1043.38|1036.18|1044.62|1037.42|1045.35|1038.15|1043.34|1036.14|563
1723677600000|2024-08-14 23:20:00|1044.6|1037.4|1045.43|1038.23|1046.22|1039.02|1044.57|1037.37|477
1723677900000|2024-08-14 23:25:00|1045.4|1038.2|1046.25|1039.05|1047.1|1039.9|1045.28|1038.08|494
1723678200000|2024-08-14 23:30:00|1046.24|1039.04|1044.42|1037.22|1046.29|1039.09|1044.11|1036.91|439
1723678500000|2024-08-14 23:35:00|1044.43|1037.23|1043.84|1036.64|1045|1037.8|1043.05|1035.85|451
1723678800000|2024-08-14 23:40:00|1044.12|1036.92|1043.5|1036.3|1044.71|1037.51|1043.24|1036.04|392
1723679100000|2024-08-14 23:45:00|1043.56|1036.36|1043.29|1036.09|1045.05|1037.85|1043.02|1035.82|519
1723679400000|2024-08-14 23:50:00|1043.34|1036.14|1044.2|1037|1044.25|1037.05|1042.47|1035.27|458
1723679700000|2024-08-14 23:55:00|1044.25|1037.05|1043.78|1036.58|1045|1037.8|1043.25|1036.05|390
1723680000000|2024-08-15 00:00:00|1043.43|1036.23|1043.21|1036.01|1044.32|1037.12|1042.29|1035.09|648
1723680300000|2024-08-15 00:05:00|1043.19|1035.99|1045.34|1038.14|1046.82|1039.62|1043.19|1035.99|568
1723680600000|2024-08-15 00:10:00|1045.4|1038.2|1045.31|1038.11|1046.27|1039.07|1044.47|1037.27|483
1723680900000|2024-08-15 00:15:00|1045.28|1038.08|1044.06|1036.86|1045.47|1038.27|1042.58|1035.38|638
1723681200000|2024-08-15 00:20:00|1044.11|1036.91|1045.33|1038.13|1045.46|1038.26|1043.34|1036.14|715
1723681500000|2024-08-15 00:25:00|1045.34|1038.14|1045.26|1038.06|1045.46|1038.26|1044.02|1036.82|690
1723681800000|2024-08-15 00:30:00|1045.19|1037.99|1048.41|1041.21|1049.41|1042.21|1044.54|1037.34|726
1723682100000|2024-08-15 00:35:00|1048.4|1041.2|1048.41|1041.21|1049.31|1042.11|1047.26|1040.06|779
1723682400000|2024-08-15 00:40:00|1048.43|1041.23|1049.36|1042.16|1049.99|1042.79|1047.97|1040.77|482
1723682700000|2024-08-15 00:45:00|1049.32|1042.12|1050.22|1043.02|1050.43|1043.23|1049.21|1042.01|479
1723683000000|2024-08-15 00:50:00|1050.25|1043.05|1050.47|1043.27|1051.13|1043.93|1049.9|1042.7|411
1723683300000|2024-08-15 00:55:00|1050.13|1042.93|1049.38|1042.18|1050.13|1042.93|1048.17|1040.97|498
1723683600000|2024-08-15 01:00:00|1049.34|1042.14|1049.2|1042|1050.19|1042.99|1048.11|1040.91|569
1723683900000|2024-08-15 01:05:00|1049.13|1041.93|1048.2|1041|1049.13|1041.93|1046.03|1038.83|708
1723684200000|2024-08-15 01:10:00|1048.21|1041.01|1046.13|1038.93|1048.35|1041.15|1044.95|1037.75|586
1723684500000|2024-08-15 01:15:00|1046.19|1038.99|1048.22|1041.02|1048.48|1041.28|1046.09|1038.89|602
1723684800000|2024-08-15 01:20:00|1048.21|1041.01|1047.49|1040.29|1049.45|1042.25|1047.45|1040.25|477
1723685100000|2024-08-15 01:25:00|1047.6|1040.4|1043.86|1036.66|1048.22|1041.02|1043.09|1035.89|400
1723685400000|2024-08-15 01:30:00|1043.83|1036.63|1045.36|1038.16|1046|1038.8|1043.29|1036.09|743
1723685700000|2024-08-15 01:35:00|1045.38|1038.18|1044.54|1037.34|1046.4|1039.2|1044.48|1037.28|656
1723686000000|2024-08-15 01:40:00|1044.5|1037.3|1045.17|1037.97|1046.36|1039.16|1044.42|1037.22|655
1723686300000|2024-08-15 01:45:00|1045.23|1038.03|1047.21|1040.01|1047.29|1040.09|1044.25|1037.05|642
1723686600000|2024-08-15 01:50:00|1047.26|1040.06|1047.35|1040.15|1048.55|1041.35|1046.59|1039.39|545
1723686900000|2024-08-15 01:55:00|1047.29|1040.09|1042.45|1035.25|1047.45|1040.25|1039.74|1032.54|854
1723687200000|2024-08-15 02:00:00|1042.56|1035.36|1040.43|1033.23|1045.4|1038.2|1039.1|1031.9|953
1723687500000|2024-08-15 02:05:00|1040.93|1033.73|1041.24|1034.04|1042.76|1035.56|1039.4|1032.2|882
1723687800000|2024-08-15 02:10:00|1041.25|1034.05|1044.71|1037.51|1044.77|1037.57|1040.9|1033.7|415
1723688100000|2024-08-15 02:15:00|1044.74|1037.54|1044.89|1037.69|1046.99|1039.79|1043.28|1036.08|644
1723688400000|2024-08-15 02:20:00|1044.87|1037.67|1046.29|1039.09|1046.83|1039.63|1044.54|1037.34|633
1723688700000|2024-08-15 02:25:00|1046.24|1039.04|1047.17|1039.97|1047.58|1040.38|1045.59|1038.39|564
1723689000000|2024-08-15 02:30:00|1047.18|1039.98|1046.32|1039.12|1047.24|1040.04|1045.12|1037.92|639
1723689300000|2024-08-15 02:35:00|1046.3|1039.1|1048.95|1041.75|1049.05|1041.85|1046.28|1039.08|501
1723689600000|2024-08-15 02:40:00|1048.93|1041.73|1048.67|1041.47|1050.14|1042.94|1048.25|1041.05|534
1723689900000|2024-08-15 02:45:00|1048.7|1041.5|1046.26|1039.06|1049.37|1042.17|1046.05|1038.85|610
1723690200000|2024-08-15 02:50:00|1046.3|1039.1|1046.5|1039.3|1048|1040.8|1046.15|1038.95|682
1723690500000|2024-08-15 02:55:00|1046.55|1039.35|1045.37|1038.17|1047.3|1040.1|1045|1037.8|532
1723690800000|2024-08-15 03:00:00|1045.35|1038.15|1046.49|1039.29|1046.97|1039.77|1045.03|1037.83|606
1723691100000|2024-08-15 03:05:00|1046.54|1039.34|1047.7|1040.5|1048.1|1040.9|1046.38|1039.18|497
1723691400000|2024-08-15 03:10:00|1047.65|1040.45|1048.48|1041.28|1048.84|1041.64|1047.65|1040.45|358
1723691700000|2024-08-15 03:15:00|1048.46|1041.26|1050.21|1043.01|1050.29|1043.09|1048.03|1040.83|333
1723692000000|2024-08-15 03:20:00|1050.28|1043.08|1048.66|1041.46|1050.58|1043.38|1048.57|1041.37|313
1723692300000|2024-08-15 03:25:00|1048.67|1041.47|1049.33|1042.13|1049.83|1042.63|1048.35|1041.15|426
1723692600000|2024-08-15 03:30:00|1049.32|1042.12|1050.29|1043.09|1050.35|1043.15|1049.26|1042.06|285
1723692900000|2024-08-15 03:35:00|1050.41|1043.21|1049.68|1042.48|1050.63|1043.43|1049.27|1042.07|367
1723693200000|2024-08-15 03:40:00|1049.71|1042.51|1049.18|1041.98|1050.32|1043.12|1048.84|1041.64|385
1723693500000|2024-08-15 03:45:00|1049.24|1042.04|1049.79|1042.59|1050.24|1043.04|1048.92|1041.72|418
1723693800000|2024-08-15 03:50:00|1049.78|1042.58|1050.35|1043.15|1050.55|1043.35|1049.35|1042.15|286
1723694100000|2024-08-15 03:55:00|1050.33|1043.13|1050.23|1043.03|1050.48|1043.28|1049.82|1042.62|185
1723694400000|2024-08-15 04:00:00|1050.24|1043.04|1051.24|1044.04|1051.34|1044.14|1050.12|1042.92|320
1723694700000|2024-08-15 04:05:00|1051.3|1044.1|1051.25|1044.05|1051.55|1044.35|1050.96|1043.76|280
1723695000000|2024-08-15 04:10:00|1051.2|1044|1048.28|1041.08|1051.25|1044.05|1048.21|1041.01|381
1723695300000|2024-08-15 04:15:00|1048.24|1041.04|1047.38|1040.18|1049.2|1042|1047.33|1040.13|528
1723695600000|2024-08-15 04:20:00|1047.39|1040.19|1049.23|1042.03|1049.24|1042.04|1047.38|1040.18|489
1723695900000|2024-08-15 04:25:00|1049.24|1042.04|1048.42|1041.22|1049.43|1042.23|1048.22|1041.02|455
1723696200000|2024-08-15 04:30:00|1048.44|1041.24|1047.28|1040.08|1048.83|1041.63|1046.38|1039.18|513
1723696500000|2024-08-15 04:35:00|1047.29|1040.09|1047.24|1040.04|1047.97|1040.77|1046.2|1039|474
1723696800000|2024-08-15 04:40:00|1047.2|1040|1047.59|1040.39|1048.07|1040.87|1047.03|1039.83|587
1723697100000|2024-08-15 04:45:00|1047.57|1040.37|1050.33|1043.13|1050.9|1043.7|1047.21|1040.01|433
1723697400000|2024-08-15 04:50:00|1050.29|1043.09|1050.53|1043.33|1051.48|1044.28|1050.21|1043.01|325
1723697700000|2024-08-15 04:55:00|1050.5|1043.3|1051.25|1044.05|1051.69|1044.49|1050.5|1043.3|217
1723698000000|2024-08-15 05:00:00|1051.16|1043.96|1050.36|1043.16|1051.55|1044.35|1050.35|1043.15|269
1723698300000|2024-08-15 05:05:00|1050.27|1043.07|1050.27|1043.07|1051.01|1043.81|1049.94|1042.74|285
1723698600000|2024-08-15 05:10:00|1050.06|1042.86|1050.29|1043.09|1050.29|1043.09|1048.92|1041.72|243
1723698900000|2024-08-15 05:15:00|1050.3|1043.1|1046.37|1039.17|1050.45|1043.25|1046.36|1039.16|365
1723699200000|2024-08-15 05:20:00|1046.39|1039.19|1048.49|1041.29|1049.12|1041.92|1043.47|1036.27|777
1723699500000|2024-08-15 05:25:00|1048.56|1041.36|1049.59|1042.39|1049.64|1042.44|1047.34|1040.14|517
1723699800000|2024-08-15 05:30:00|1049.62|1042.42|1052.42|1045.22|1052.7|1045.5|1049.29|1042.09|336
1723700100000|2024-08-15 05:35:00|1052.4|1045.2|1052.71|1045.51|1053.82|1046.62|1052.25|1045.05|364
1723700400000|2024-08-15 05:40:00|1052.4|1045.2|1050.41|1043.21|1052.71|1045.51|1050.2|1043|374
1723700700000|2024-08-15 05:45:00|1050.39|1043.19|1048.44|1041.24|1050.61|1043.41|1047.46|1040.26|460
1723701000000|2024-08-15 05:50:00|1048.41|1041.21|1048.25|1041.05|1048.61|1041.41|1047.95|1040.75|601
1723701300000|2024-08-15 05:55:00|1048.19|1040.99|1044.71|1037.51|1048.25|1041.05|1043.33|1036.13|591
1723701600000|2024-08-15 06:00:00|1044.69|1037.49|1046.1|1038.9|1046.1|1038.9|1041.12|1033.92|790
1723701900000|2024-08-15 06:05:00|1046.13|1038.93|1045.3|1038.1|1046.92|1039.72|1044.18|1036.98|646
1723702200000|2024-08-15 06:10:00|1045.31|1038.11|1047.46|1040.26|1048.19|1040.99|1045.27|1038.07|520
1723702500000|2024-08-15 06:15:00|1047.44|1040.24|1045.41|1038.21|1047.59|1040.39|1044.65|1037.45|699
1723702800000|2024-08-15 06:20:00|1045.4|1038.2|1040.45|1033.25|1045.4|1038.2|1038.65|1031.45|871
1723703100000|2024-08-15 06:25:00|1040.43|1033.23|1041.48|1034.28|1042.81|1035.61|1040.39|1033.19|712
1723703400000|2024-08-15 06:30:00|1041.45|1034.25|1039.31|1032.11|1043.1|1035.9|1038.45|1031.25|634
1723703700000|2024-08-15 06:35:00|1039.25|1032.05|1038.4|1031.2|1040.21|1033.01|1038.14|1030.94|696
1723704000000|2024-08-15 06:40:00|1038.67|1031.47|1038.52|1031.32|1038.67|1031.47|1035.16|1027.96|675
1723704300000|2024-08-15 06:45:00|1038.5|1031.3|1034.13|1026.93|1038.54|1031.34|1033.49|1026.29|747
1723704600000|2024-08-15 06:50:00|1034.18|1026.98|1035.38|1028.18|1037.19|1029.99|1034.13|1026.93|686
1723704900000|2024-08-15 06:55:00|1035.46|1028.26|1036.5|1029.3|1037.11|1029.91|1035.23|1028.03|627
1723705200000|2024-08-15 07:00:00|1036.49|1029.29|1032.88|1025.68|1036.51|1029.31|1032.36|1025.16|553
1723705500000|2024-08-15 07:05:00|1032.9|1025.7|1032.67|1025.47|1035.41|1028.21|1032.33|1025.13|716
1723705800000|2024-08-15 07:10:00|1032.69|1025.49|1036.6|1029.4|1036.9|1029.7|1032.07|1024.87|585
1723706100000|2024-08-15 07:15:00|1036.61|1029.41|1034.09|1026.89|1038.59|1031.39|1033.54|1026.34|657
1723706400000|2024-08-15 07:20:00|1034.08|1026.88|1031.08|1023.88|1035.31|1028.11|1031.08|1023.88|682
1723706700000|2024-08-15 07:25:00|1031.13|1023.93|1033.07|1025.87|1033.39|1026.19|1030.98|1023.78|762
1723707000000|2024-08-15 07:30:00|1033.16|1025.96|1031.47|1024.27|1033.92|1026.72|1030.87|1023.67|904
1723707300000|2024-08-15 07:35:00|1031.5|1024.3|1036.47|1029.27|1037.5|1030.3|1031.5|1024.3|807
1723707600000|2024-08-15 07:40:00|1036.45|1029.25|1036.68|1029.48|1037.03|1029.83|1034.33|1027.13|593
1723707900000|2024-08-15 07:45:00|1036.67|1029.47|1034.54|1027.34|1037.44|1030.24|1034.25|1027.05|681
1723708200000|2024-08-15 07:50:00|1034.51|1027.31|1036.33|1029.13|1036.79|1029.59|1034.51|1027.31|555
1723708500000|2024-08-15 07:55:00|1036.29|1029.09|1038.35|1031.15|1039.78|1032.58|1036.29|1029.09|609
1723708800000|2024-08-15 08:00:00|1038.37|1031.17|1036.35|1029.15|1039.5|1032.3|1035.89|1028.69|797
1723709100000|2024-08-15 08:05:00|1036.36|1029.16|1038.25|1031.05|1038.91|1031.71|1035.75|1028.55|657
1723709400000|2024-08-15 08:10:00|1038.23|1031.03|1037.62|1030.42|1038.37|1031.17|1035.34|1028.14|707
1723709700000|2024-08-15 08:15:00|1037.65|1030.45|1040.33|1033.13|1041.49|1034.29|1037.62|1030.42|627
1723710000000|2024-08-15 08:20:00|1040.34|1033.14|1042.31|1035.11|1043.21|1036.01|1040.33|1033.13|636
1723710300000|2024-08-15 08:25:00|1042.29|1035.09|1041.38|1034.18|1042.49|1035.29|1040.33|1033.13|590
1723710600000|2024-08-15 08:30:00|1041.39|1034.19|1040.34|1033.14|1042.82|1035.62|1039.95|1032.75|715
1723710900000|2024-08-15 08:35:00|1040.33|1033.13|1041.3|1034.1|1042.3|1035.1|1040.3|1033.1|585
1723711200000|2024-08-15 08:40:00|1041.33|1034.13|1041.65|1034.45|1041.96|1034.76|1040.6|1033.4|689
1723711500000|2024-08-15 08:45:00|1041.66|1034.46|1041.14|1033.94|1042.84|1035.64|1040.35|1033.15|622
1723711800000|2024-08-15 08:50:00|1041.2|1034|1041.16|1033.96|1041.74|1034.54|1040.26|1033.06|582
1723712100000|2024-08-15 08:55:00|1041.11|1033.91|1042.44|1035.24|1042.7|1035.5|1041.09|1033.89|528
1723712400000|2024-08-15 09:00:00|1042.45|1035.25|1045.1|1037.9|1046.15|1038.95|1042.05|1034.85|619
1723712700000|2024-08-15 09:05:00|1045.04|1037.84|1042.09|1034.89|1045.33|1038.13|1041.04|1033.84|606
1723713000000|2024-08-15 09:10:00|1042.1|1034.9|1043.77|1036.57|1043.77|1036.57|1041.27|1034.07|451
1723713300000|2024-08-15 09:15:00|1043.74|1036.54|1044.35|1037.15|1046.18|1038.98|1043.39|1036.19|635
1723713600000|2024-08-15 09:20:00|1044.32|1037.12|1043.19|1035.99|1044.79|1037.59|1042.41|1035.21|573
1723713900000|2024-08-15 09:25:00|1043.15|1035.95|1043.37|1036.17|1044.62|1037.42|1042.06|1034.86|488
1723714200000|2024-08-15 09:30:00|1043.35|1036.15|1043.32|1036.12|1043.99|1036.79|1042.96|1035.76|612
1723714500000|2024-08-15 09:35:00|1043.39|1036.19|1042.91|1035.71|1044.24|1037.04|1041.88|1034.68|579
1723714800000|2024-08-15 09:40:00|1042.93|1035.73|1044.87|1037.67|1045.14|1037.94|1042.87|1035.67|532
1723715100000|2024-08-15 09:45:00|1044.85|1037.65|1043.15|1035.95|1046.3|1039.1|1042.83|1035.63|570
1723715400000|2024-08-15 09:50:00|1042.96|1035.76|1041.98|1034.78|1043.82|1036.62|1041.8|1034.6|585
1723715700000|2024-08-15 09:55:00|1042.07|1034.87|1042.43|1035.23|1043.22|1036.02|1040.25|1033.05|481
1723716000000|2024-08-15 10:00:00|1042.44|1035.24|1042.12|1034.92|1043.01|1035.81|1041.23|1034.03|609
1723716300000|2024-08-15 10:05:00|1042.1|1034.9|1044.95|1037.75|1045.34|1038.14|1041.43|1034.23|475
1723716600000|2024-08-15 10:10:00|1044.91|1037.71|1042.94|1035.74|1045.21|1038.01|1042.94|1035.74|443
1723716900000|2024-08-15 10:15:00|1042.85|1035.65|1042.43|1035.23|1044|1036.8|1042.23|1035.03|460
1723717200000|2024-08-15 10:20:00|1042.45|1035.25|1041.22|1034.02|1043.19|1035.99|1041.21|1034.01|386
1723717500000|2024-08-15 10:25:00|1041.26|1034.06|1043.42|1036.22|1043.91|1036.71|1041.26|1034.06|487
1723717800000|2024-08-15 10:30:00|1043.38|1036.18|1041.41|1034.21|1043.38|1036.18|1041.01|1033.81|612
1723718100000|2024-08-15 10:35:00|1041.25|1034.05|1039.09|1031.89|1041.63|1034.43|1039.09|1031.89|543
1723718400000|2024-08-15 10:40:00|1039.1|1031.9|1037|1029.8|1039.15|1031.95|1036.62|1029.42|585
1723718700000|2024-08-15 10:45:00|1037.14|1029.94|1037.34|1030.14|1037.45|1030.25|1036.35|1029.15|513
1723719000000|2024-08-15 10:50:00|1037.36|1030.16|1039.3|1032.1|1039.84|1032.64|1036.8|1029.6|495
1723719300000|2024-08-15 10:55:00|1039.16|1031.96|1038.08|1030.88|1039.94|1032.74|1038.08|1030.88|488
1723719600000|2024-08-15 11:00:00|1038.09|1030.89|1040.45|1033.25|1040.94|1033.74|1038.09|1030.89|572
1723719900000|2024-08-15 11:05:00|1040.47|1033.27|1041.25|1034.05|1042.05|1034.85|1040.32|1033.12|622
1723720200000|2024-08-15 11:10:00|1041.32|1034.12|1041.28|1034.08|1042.01|1034.81|1040.8|1033.6|515
1723720500000|2024-08-15 11:15:00|1041.33|1034.13|1041.33|1034.13|1041.91|1034.71|1040.11|1032.91|595
1723720800000|2024-08-15 11:20:00|1041.34|1034.14|1043.28|1036.08|1043.69|1036.49|1040.96|1033.76|464
1723721100000|2024-08-15 11:25:00|1043.29|1036.09|1048.9|1041.7|1050.08|1042.88|1043.28|1036.08|626
1723721400000|2024-08-15 11:30:00|1048.85|1041.65|1048.91|1041.71|1050.84|1043.64|1047.55|1040.35|807
1723721700000|2024-08-15 11:35:00|1049.01|1041.81|1050.47|1043.27|1051.1|1043.9|1046.81|1039.61|766
1723722000000|2024-08-15 11:40:00|1050.48|1043.28|1049.13|1041.93|1051.16|1043.96|1048.32|1041.12|677
1723722300000|2024-08-15 11:45:00|1049.14|1041.94|1049.47|1042.27|1050.1|1042.9|1048.45|1041.25|651
1723722600000|2024-08-15 11:50:00|1049.43|1042.23|1048.16|1040.96|1050.85|1043.65|1047.89|1040.69|503
1723722900000|2024-08-15 11:55:00|1048.11|1040.91|1048.24|1041.04|1048.98|1041.78|1047.98|1040.78|510
1723723200000|2024-08-15 12:00:00|1048.28|1041.08|1047.14|1039.94|1049.77|1042.57|1046.87|1039.67|583
1723723500000|2024-08-15 12:05:00|1047.16|1039.96|1047.43|1040.23|1049.43|1042.23|1047.13|1039.93|565
1723723800000|2024-08-15 12:10:00|1047.4|1040.2|1048|1040.8|1048.35|1041.15|1046.09|1038.89|447
1723724100000|2024-08-15 12:15:00|1047.84|1040.64|1048.43|1041.23|1048.5|1041.3|1046.83|1039.63|699
1723724400000|2024-08-15 12:20:00|1048.48|1041.28|1048.35|1041.15|1051.03|1043.83|1048.11|1040.91|376
1723724700000|2024-08-15 12:25:00|1048.31|1041.11|1048.5|1041.3|1049.55|1042.35|1048.23|1041.03|597
1723725000000|2024-08-15 12:30:00|1048.48|1041.28|1051.88|1044.68|1054.06|1046.86|1048.48|1041.28|998
1723725300000|2024-08-15 12:35:00|1051.89|1044.69|1058.86|1051.66|1060.65|1053.45|1051.86|1044.66|857
1723725600000|2024-08-15 12:40:00|1058.76|1051.56|1059.08|1051.88|1061.03|1053.83|1057.81|1050.61|972
1723725900000|2024-08-15 12:45:00|1059.1|1051.9|1059.2|1052|1062.12|1054.92|1058.99|1051.79|873
1723726200000|2024-08-15 12:50:00|1059.17|1051.97|1056.22|1049.02|1059.17|1051.97|1054.23|1047.03|990
1723726500000|2024-08-15 12:55:00|1056.19|1048.99|1049.53|1042.33|1056.39|1049.19|1049.49|1042.29|905
1723726800000|2024-08-15 13:00:00|1049.54|1042.34|1051.43|1044.23|1053.28|1046.08|1045.18|1037.98|910
1723727100000|2024-08-15 13:05:00|1051.46|1044.26|1054.19|1046.99|1055.04|1047.84|1051.36|1044.16|968
1723727400000|2024-08-15 13:10:00|1054.21|1047.01|1056.22|1049.02|1058.63|1051.43|1054.17|1046.97|896
1723727700000|2024-08-15 13:15:00|1056.24|1049.04|1057.17|1049.97|1058.1|1050.9|1055.91|1048.71|876
1723728000000|2024-08-15 13:20:00|1057.16|1049.96|1058.51|1051.31|1059.02|1051.82|1055.85|1048.65|718
1723728300000|2024-08-15 13:25:00|1058.54|1051.34|1061.39|1054.19|1063.22|1056.02|1058.38|1051.18|661
1723728600000|2024-08-15 13:30:00|1061.35|1054.15|1062.3|1055.1|1062.91|1055.71|1058.08|1050.88|987
1723728900000|2024-08-15 13:35:00|1062.29|1055.09|1060.87|1053.67|1063.55|1056.35|1059.55|1052.35|913
1723729200000|2024-08-15 13:40:00|1061.15|1053.95|1057.46|1050.26|1062.43|1055.23|1057.18|1049.98|582
1723729500000|2024-08-15 13:45:00|1057.96|1050.76|1058.32|1051.12|1058.32|1051.12|1055.31|1048.11|877
1723729800000|2024-08-15 13:50:00|1058.31|1051.11|1060.3|1053.1|1062.02|1054.82|1058.1|1050.9|865
1723730100000|2024-08-15 13:55:00|1060.27|1053.07|1063.31|1056.11|1063.43|1056.23|1060.17|1052.97|899
1723730400000|2024-08-15 14:00:00|1063.22|1056.02|1064.16|1056.96|1067.78|1060.58|1063.16|1055.96|834
1723730700000|2024-08-15 14:05:00|1064.17|1056.97|1062.12|1054.92|1066.05|1058.85|1061.94|1054.74|938
1723731000000|2024-08-15 14:10:00|1062.13|1054.93|1061.18|1053.98|1063.77|1056.57|1060.15|1052.95|881
1723731300000|2024-08-15 14:15:00|1061.19|1053.99|1063.46|1056.26|1064.23|1057.03|1059.93|1052.73|863
1723731600000|2024-08-15 14:20:00|1063.86|1056.66|1062.15|1054.95|1064.4|1057.2|1060.94|1053.74|749
1723731900000|2024-08-15 14:25:00|1062.13|1054.93|1065.19|1057.99|1065.35|1058.15|1061.44|1054.24|765
1723732200000|2024-08-15 14:30:00|1065.12|1057.92|1068.43|1061.23|1069.48|1062.28|1065.12|1057.92|571
1723732500000|2024-08-15 14:35:00|1068.46|1061.26|1067.51|1060.31|1068.96|1061.76|1065.34|1058.14|785
1723732800000|2024-08-15 14:40:00|1067.54|1060.34|1065.16|1057.96|1068.08|1060.88|1064.27|1057.07|416
1723733100000|2024-08-15 14:45:00|1065.71|1058.51|1070.17|1062.97|1071.16|1063.96|1064.96|1057.76|528
1723733400000|2024-08-15 14:50:00|1070.16|1062.96|1066.35|1059.15|1070.85|1063.65|1066.02|1058.82|923
1723733700000|2024-08-15 14:55:00|1066.85|1059.65|1065.24|1058.04|1067.16|1059.96|1063.42|1056.22|774
1723734000000|2024-08-15 15:00:00|1065.16|1057.96|1067.29|1060.09|1067.85|1060.65|1064.55|1057.35|776
1723734300000|2024-08-15 15:05:00|1067.28|1060.08|1064.12|1056.92|1068.43|1061.23|1063.11|1055.91|705
1723734600000|2024-08-15 15:10:00|1064.13|1056.93|1062.34|1055.14|1066.16|1058.96|1061.33|1054.13|327
1723734900000|2024-08-15 15:15:00|1062.35|1055.15|1070.95|1063.75|1071.07|1063.87|1061.94|1054.74|810
1723735200000|2024-08-15 15:20:00|1070.97|1063.77|1068.5|1061.3|1072.76|1065.56|1068.02|1060.82|844
1723735500000|2024-08-15 15:25:00|1068.47|1061.27|1069.21|1062.01|1071.52|1064.32|1068.39|1061.19|821
1723735800000|2024-08-15 15:30:00|1069.22|1062.02|1066.53|1059.33|1069.92|1062.72|1065.29|1058.09|848
1723736100000|2024-08-15 15:35:00|1066.51|1059.31|1065.36|1058.16|1067.96|1060.76|1065.1|1057.9|681
1723736400000|2024-08-15 15:40:00|1065.37|1058.17|1069.14|1061.94|1069.66|1062.46|1065.06|1057.86|599
1723736700000|2024-08-15 15:45:00|1069.11|1061.91|1068.94|1061.74|1070.69|1063.49|1068.61|1061.41|595
1723737000000|2024-08-15 15:50:00|1068.92|1061.72|1069.49|1062.29|1070.48|1063.28|1067.47|1060.27|641
1723737300000|2024-08-15 15:55:00|1069.47|1062.27|1067.23|1060.03|1069.56|1062.36|1066.36|1059.16|672
1723737600000|2024-08-15 16:00:00|1067.2|1060|1071.57|1064.37|1072.04|1064.84|1067.17|1059.97|655
1723737900000|2024-08-15 16:05:00|1071.51|1064.31|1070.36|1063.16|1072.2|1065|1069.93|1062.73|667
1723738200000|2024-08-15 16:10:00|1070.35|1063.15|1068.1|1060.9|1070.35|1063.15|1067.77|1060.57|662
1723738500000|2024-08-15 16:15:00|1068.12|1060.92|1070.48|1063.28|1071.87|1064.67|1067.73|1060.53|674
1723738800000|2024-08-15 16:20:00|1070.55|1063.35|1069.63|1062.43|1072.07|1064.87|1068.78|1061.58|698
1723739100000|2024-08-15 16:25:00|1069.55|1062.35|1069.22|1062.02|1069.83|1062.63|1068.3|1061.1|468
1723739400000|2024-08-15 16:30:00|1069.17|1061.97|1067.38|1060.18|1069.9|1062.7|1067.01|1059.81|719
1723739700000|2024-08-15 16:35:00|1067.41|1060.21|1066.28|1059.08|1067.72|1060.52|1065.43|1058.23|407
1723740000000|2024-08-15 16:40:00|1066.19|1058.99|1060.48|1053.28|1066.91|1059.71|1060.1|1052.9|301
1723740300000|2024-08-15 16:45:00|1060.32|1053.12|1059.47|1052.27|1060.62|1053.42|1058.23|1051.03|792
1723740600000|2024-08-15 16:50:00|1059.48|1052.28|1061.15|1053.95|1061.45|1054.25|1059.48|1052.28|663
1723740900000|2024-08-15 16:55:00|1061.1|1053.9|1063.46|1056.26|1064.27|1057.07|1060.95|1053.75|556
1723741200000|2024-08-15 17:00:00|1063.45|1056.25|1060.51|1053.31|1064|1056.8|1059.41|1052.21|448
1723741500000|2024-08-15 17:05:00|1060.96|1053.76|1057.78|1050.58|1060.96|1053.76|1057.2|1050|718
1723741800000|2024-08-15 17:10:00|1057.57|1050.37|1057.69|1050.49|1058.21|1051.01|1056.21|1049.01|645
1723742100000|2024-08-15 17:15:00|1057.68|1050.48|1053.95|1046.75|1058.35|1051.15|1053.95|1046.75|762
1723742400000|2024-08-15 17:20:00|1053.9|1046.7|1057.37|1050.17|1058.31|1051.11|1053.9|1046.7|747
1723742700000|2024-08-15 17:25:00|1057.36|1050.16|1056.9|1049.7|1057.5|1050.3|1055.91|1048.71|670
1723743000000|2024-08-15 17:30:00|1056.89|1049.69|1054.15|1046.95|1056.9|1049.7|1053.23|1046.03|772
1723743300000|2024-08-15 17:35:00|1054.09|1046.89|1055.2|1048|1055.65|1048.45|1052.79|1045.59|647
1723743600000|2024-08-15 17:40:00|1055.19|1047.99|1052.24|1045.04|1055.58|1048.38|1051.53|1044.33|497
1723743900000|2024-08-15 17:45:00|1052.28|1045.08|1047.97|1040.77|1052.37|1045.17|1047.45|1040.25|681
1723744200000|2024-08-15 17:50:00|1047.92|1040.72|1043.53|1036.33|1048.05|1040.85|1042.92|1035.72|724
1723744500000|2024-08-15 17:55:00|1043.55|1036.35|1036.99|1029.79|1044.31|1037.11|1035.94|1028.74|785
1723744800000|2024-08-15 18:00:00|1036.65|1029.45|1017.33|1010.13|1037.01|1029.81|1010.52|1003.32|1119
1723745100000|2024-08-15 18:05:00|1017.3|1010.1|1016.46|1009.26|1021.01|1013.81|1013.22|1006.02|1032
1723745400000|2024-08-15 18:10:00|1016.52|1009.32|1013.65|1006.45|1018.64|1011.44|1010.18|1002.98|1032
1723745700000|2024-08-15 18:15:00|1013.64|1006.44|1011.38|1004.18|1017.49|1010.29|1009.68|1002.48|1054
1723746000000|2024-08-15 18:20:00|1011.42|1004.22|1014.54|1007.34|1015.1|1007.9|1010.38|1003.18|972
1723746300000|2024-08-15 18:25:00|1014.58|1007.38|1018.93|1011.73|1019.86|1012.66|1014.38|1007.18|867
1723746600000|2024-08-15 18:30:00|1018.94|1011.74|1011.5|1004.3|1018.95|1011.75|1009.08|1001.88|901
1723746900000|2024-08-15 18:35:00|1011.55|1004.35|1014.22|1007.02|1015.84|1008.64|1010.9|1003.7|918
1723747200000|2024-08-15 18:40:00|1014.14|1006.94|1020.05|1012.85|1020.61|1013.41|1013.26|1006.06|859
1723747500000|2024-08-15 18:45:00|1019.95|1012.75|1015.1|1007.9|1020.3|1013.1|1014.35|1007.15|816
1723747800000|2024-08-15 18:50:00|1015.16|1007.96|1014.37|1007.17|1015.28|1008.08|1010.97|1003.77|821
1723748100000|2024-08-15 18:55:00|1014.43|1007.23|1016.09|1008.89|1017.39|1010.19|1014.34|1007.14|723
1723748400000|2024-08-15 19:00:00|1016.11|1008.91|1011.83|1004.63|1016.11|1008.91|1010.98|1003.78|916
1723748700000|2024-08-15 19:05:00|1011.84|1004.64|1010.95|1003.75|1012.94|1005.74|1008.05|1000.85|912
1723749000000|2024-08-15 19:10:00|1010.9|1003.7|1013.94|1006.74|1014.17|1006.97|1008.34|1001.14|1043
1723749300000|2024-08-15 19:15:00|1013.99|1006.79|1009.26|1002.06|1014.8|1007.6|1009.26|1002.06|985
1723749600000|2024-08-15 19:20:00|1009.13|1001.93|1009.63|1002.43|1011|1003.8|1006.98|999.78|506
1723749900000|2024-08-15 19:25:00|1009.64|1002.44|1011.04|1003.84|1014.37|1007.17|1009.57|1002.37|647
1723750200000|2024-08-15 19:30:00|1011.09|1003.89|1006.19|998.99|1013.37|1006.17|1006.12|998.92|895
1723750500000|2024-08-15 19:35:00|1006.15|998.95|1009.48|1002.28|1009.64|1002.44|1005.05|997.85|951
1723750800000|2024-08-15 19:40:00|1009.43|1002.23|1007.59|1000.39|1010.98|1003.78|1005.5|998.3|843
1723751100000|2024-08-15 19:45:00|1007.58|1000.38|1011.97|1004.77|1014.79|1007.59|1006.91|999.71|1009
1723751400000|2024-08-15 19:50:00|1011.87|1004.67|1012.53|1005.33|1014.55|1007.35|1009.43|1002.23|1002
1723751700000|2024-08-15 19:55:00|1012.55|1005.35|1011.71|1004.51|1014.13|1006.93|1010.95|1003.75|853
1723752000000|2024-08-15 20:00:00|1011.7|1004.5|1008.98|1001.78|1011.75|1004.55|1008.14|1000.94|808
1723752300000|2024-08-15 20:05:00|1009|1001.8|1006.17|998.97|1009.01|1001.81|1004.46|997.26|841
1723752600000|2024-08-15 20:10:00|1006.25|999.05|1006.7|999.5|1007.44|1000.24|1004.45|997.25|797
1723752900000|2024-08-15 20:15:00|1006.71|999.51|1007.2|1000|1007.63|1000.43|1004.91|997.71|794
1723753200000|2024-08-15 20:20:00|1007.19|999.99|1009.29|1002.09|1009.82|1002.62|1007.1|999.9|679
1723753500000|2024-08-15 20:25:00|1009.32|1002.12|1010.6|1003.4|1012.08|1004.88|1009.26|1002.06|678
1723753800000|2024-08-15 20:30:00|1010.58|1003.38|1011.51|1004.31|1011.86|1004.66|1009.51|1002.31|713
1723754100000|2024-08-15 20:35:00|1011.43|1004.23|1011.46|1004.26|1012.14|1004.94|1010.32|1003.12|613
1723754400000|2024-08-15 20:40:00|1011.44|1004.24|1012.1|1004.9|1012.1|1004.9|1010.66|1003.46|405
1723754700000|2024-08-15 20:45:00|1012.05|1004.85|1008.45|1001.25|1012.25|1005.05|1008.25|1001.05|458
1723755000000|2024-08-15 20:50:00|1008.4|1001.2|1005.51|998.31|1008.6|1001.4|1005.44|998.24|607
1723755300000|2024-08-15 20:55:00|1005.48|998.28|1010.07|1002.87|1010.9|1003.7|1002.37|995.17|958
1723755600000|2024-08-15 21:00:00|1010.06|1002.86|1009.95|1002.75|1011|1003.8|1007.77|1000.57|911
1723755900000|2024-08-15 21:05:00|1009.97|1002.77|1011.36|1004.16|1011.7|1004.5|1009.04|1001.84|794
1723756200000|2024-08-15 21:10:00|1011.37|1004.17|1009.76|1002.56|1011.37|1004.17|1009.1|1001.9|711
1723756500000|2024-08-15 21:15:00|1009.77|1002.57|1005.98|998.78|1009.81|1002.61|1005.35|998.15|667
1723756800000|2024-08-15 21:20:00|1005.97|998.77|1005.21|998.01|1006.52|999.32|1005.17|997.97|406
1723757100000|2024-08-15 21:25:00|1005.23|998.03|1010.3|1003.1|1010.34|1003.14|1005.21|998.01|372
1723757400000|2024-08-15 21:30:00|1010.31|1003.11|1009.58|1002.38|1010.42|1003.22|1007.91|1000.71|392
1723757700000|2024-08-15 21:35:00|1009.57|1002.37|1013.89|1006.69|1014.52|1007.32|1009.15|1001.95|461
1723758000000|2024-08-15 21:40:00|1013.91|1006.71|1010.83|1003.63|1013.91|1006.71|1010.76|1003.56|302
1723758300000|2024-08-15 21:45:00|1010.9|1003.7|1010.91|1003.71|1011.81|1004.61|1010.51|1003.31|176
1723758600000|2024-08-15 21:50:00|1010.98|1003.78|1012.07|1004.87|1012.07|1004.87|1010.55|1003.35|171
1723758900000|2024-08-15 21:55:00|1012.04|1004.84|1014.31|1007.11|1014.81|1007.61|1012.03|1004.83|129
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1011.72|1004.52|1014.81|1007.61|1011.5|1004.3|299
1723759500000|2024-08-15 22:05:00|1011.73|1004.53|1010.34|1003.14|1011.99|1004.79|1009.34|1002.14|346
1723759800000|2024-08-15 22:10:00|1010.39|1003.19|1012.34|1005.14|1013.14|1005.94|1009.76|1002.56|354
1723760100000|2024-08-15 22:15:00|1012.31|1005.11|1013.34|1006.14|1013.75|1006.55|1010.7|1003.5|584
1723760400000|2024-08-15 22:20:00|1013.36|1006.16|1012.62|1005.42|1014.29|1007.09|1012.61|1005.41|756
1723760700000|2024-08-15 22:25:00|1012.67|1005.47|1016.32|1009.12|1016.99|1009.79|1012.26|1005.06|698
1723761000000|2024-08-15 22:30:00|1016.31|1009.11|1017.36|1010.16|1017.41|1010.21|1015.31|1008.11|758
1723761300000|2024-08-15 22:35:00|1017.28|1010.08|1024.04|1016.84|1024.35|1017.15|1017.14|1009.94|636
1723761600000|2024-08-15 22:40:00|1024.09|1016.89|1023.3|1016.1|1024.09|1016.89|1022.07|1014.87|724
1723761900000|2024-08-15 22:45:00|1023.29|1016.09|1021.35|1014.15|1023.34|1016.14|1020.41|1013.21|678
1723762200000|2024-08-15 22:50:00|1021.34|1014.14|1017.69|1010.49|1021.37|1014.17|1017.4|1010.2|669
1723762500000|2024-08-15 22:55:00|1017.66|1010.46|1020.37|1013.17|1020.87|1013.67|1017.53|1010.33|608
1723762800000|2024-08-15 23:00:00|1020.33|1013.13|1019.3|1012.1|1020.74|1013.54|1018.99|1011.79|503
1723763100000|2024-08-15 23:05:00|1019.32|1012.12|1019.55|1012.35|1020|1012.8|1018.08|1010.88|597
1723763400000|2024-08-15 23:10:00|1019.52|1012.32|1022.67|1015.47|1023.17|1015.97|1019.1|1011.9|636
1723763700000|2024-08-15 23:15:00|1022.65|1015.45|1022.17|1014.97|1023.35|1016.15|1020.97|1013.77|596
1723764000000|2024-08-15 23:20:00|1022.19|1014.99|1021.46|1014.26|1022.31|1015.11|1019.93|1012.73|606
1723764300000|2024-08-15 23:25:00|1021.45|1014.25|1022.45|1015.25|1023.32|1016.12|1021.28|1014.08|481
1723764600000|2024-08-15 23:30:00|1022.48|1015.28|1023.34|1016.14|1024.58|1017.38|1022.33|1015.13|424
1723764900000|2024-08-15 23:35:00|1023.29|1016.09|1022.69|1015.49|1023.93|1016.73|1022.04|1014.84|548
1723765200000|2024-08-15 23:40:00|1022.67|1015.47|1020.36|1013.16|1022.8|1015.6|1020.11|1012.91|518
1723765500000|2024-08-15 23:45:00|1020.34|1013.14|1021.03|1013.83|1022.29|1015.09|1019.37|1012.17|511
1723765800000|2024-08-15 23:50:00|1021.02|1013.82|1021.21|1014.01|1021.21|1014.01|1020.05|1012.85|486
1723766100000|2024-08-15 23:55:00|1021.14|1013.94|1021.3|1014.1|1021.54|1014.34|1020.2|1013|335
1723766400000|2024-08-16 00:00:00|1021.25|1014.05|1021.44|1014.24|1022.41|1015.21|1019.54|1012.34|544
1723766700000|2024-08-16 00:05:00|1021.42|1014.22|1023.25|1016.05|1023.88|1016.68|1021.05|1013.85|530
1723767000000|2024-08-16 00:10:00|1023.27|1016.07|1022.37|1015.17|1024.01|1016.81|1022.37|1015.17|181
1723767300000|2024-08-16 00:15:00|1022.54|1015.34|1025.44|1018.24|1026.34|1019.14|1021.3|1014.1|439
1723767600000|2024-08-16 00:20:00|1025.45|1018.25|1021.54|1014.34|1026.07|1018.87|1021.47|1014.27|646
1723767900000|2024-08-16 00:25:00|1021.58|1014.38|1021.51|1014.31|1023.1|1015.9|1020.56|1013.36|593
1723768200000|2024-08-16 00:30:00|1021.53|1014.33|1024.63|1017.43|1025.07|1017.87|1021.09|1013.89|598
1723768500000|2024-08-16 00:35:00|1024.71|1017.51|1024.65|1017.45|1026.02|1018.82|1024.29|1017.09|557
1723768800000|2024-08-16 00:40:00|1025.01|1017.81|1024.46|1017.26|1025.47|1018.27|1024.19|1016.99|459
1723769100000|2024-08-16 00:45:00|1024.47|1017.27|1023.35|1016.15|1025.43|1018.23|1023.3|1016.1|611
1723769400000|2024-08-16 00:50:00|1023.33|1016.13|1021.39|1014.19|1023.33|1016.13|1021.04|1013.84|514
1723769700000|2024-08-16 00:55:00|1021.36|1014.16|1020.26|1013.06|1021.55|1014.35|1019.59|1012.39|472
1723770000000|2024-08-16 01:00:00|1020.3|1013.1|1022.44|1015.24|1023.35|1016.15|1020.24|1013.04|536
1723770300000|2024-08-16 01:05:00|1022.42|1015.22|1021.19|1013.99|1022.49|1015.29|1020.31|1013.11|645
1723770600000|2024-08-16 01:10:00|1021.24|1014.04|1019.19|1011.99|1021.24|1014.04|1018.8|1011.6|396
1723770900000|2024-08-16 01:15:00|1019.17|1011.97|1016.23|1009.03|1019.36|1012.16|1016.23|1009.03|714
1723771200000|2024-08-16 01:20:00|1016.27|1009.07|1015.28|1008.08|1016.35|1009.15|1013.23|1006.03|639
1723771500000|2024-08-16 01:25:00|1015.29|1008.09|1015.75|1008.55|1016.6|1009.4|1015.17|1007.97|503
1723771800000|2024-08-16 01:30:00|1015.74|1008.54|1016.18|1008.98|1017.31|1010.11|1014.82|1007.62|636
1723772100000|2024-08-16 01:35:00|1016.21|1009.01|1017.33|1010.13|1017.33|1010.13|1015.33|1008.13|590
1723772400000|2024-08-16 01:40:00|1017.28|1010.08|1016.39|1009.19|1017.33|1010.13|1015.35|1008.15|361
1723772700000|2024-08-16 01:45:00|1016.43|1009.23|1014.31|1007.11|1016.5|1009.3|1013.55|1006.35|529
1723773000000|2024-08-16 01:50:00|1014.35|1007.15|1015.43|1008.23|1015.89|1008.69|1014.15|1006.95|551
1723773300000|2024-08-16 01:55:00|1015.45|1008.25|1018.38|1011.18|1019.35|1012.15|1015.37|1008.17|599
1723773600000|2024-08-16 02:00:00|1018.35|1011.15|1015.04|1007.84|1018.49|1011.29|1015.03|1007.83|599
1723773900000|2024-08-16 02:05:00|1015.11|1007.91|1013.41|1006.21|1015.21|1008.01|1013.38|1006.18|439
1723774200000|2024-08-16 02:10:00|1013.42|1006.22|1013.2|1006|1013.55|1006.35|1012.45|1005.25|355
1723774500000|2024-08-16 02:15:00|1013.25|1006.05|1013.61|1006.41|1013.9|1006.7|1012.4|1005.2|422
1723774800000|2024-08-16 02:20:00|1013.69|1006.49|1016.24|1009.04|1016.4|1009.2|1013.28|1006.08|437
1723775100000|2024-08-16 02:25:00|1016.26|1009.06|1019.23|1012.03|1020.02|1012.82|1016.23|1009.03|585
1723775400000|2024-08-16 02:30:00|1019.22|1012.02|1030.51|1023.31|1034.27|1027.07|1019.22|1012.02|951
1723775700000|2024-08-16 02:35:00|1030.71|1023.51|1030.62|1023.42|1032.69|1025.49|1028.5|1021.3|942
1723776000000|2024-08-16 02:40:00|1030.51|1023.31|1025.43|1018.23|1030.79|1023.59|1024.08|1016.88|833
1723776300000|2024-08-16 02:45:00|1025.45|1018.25|1023.51|1016.31|1027.96|1020.76|1023.34|1016.14|806
1723776600000|2024-08-16 02:50:00|1023.6|1016.4|1023.21|1016.01|1024.92|1017.72|1021.22|1014.02|720
1723776900000|2024-08-16 02:55:00|1023.24|1016.04|1025.9|1018.7|1026.04|1018.84|1023.21|1016.01|325
1723777200000|2024-08-16 03:00:00|1026.02|1018.82|1023.37|1016.17|1026.02|1018.82|1023.07|1015.87|535
1723777500000|2024-08-16 03:05:00|1023.39|1016.19|1024|1016.8|1024.55|1017.35|1022.09|1014.89|657
1723777800000|2024-08-16 03:10:00|1024.02|1016.82|1024.2|1017|1026.05|1018.85|1023.71|1016.51|511
1723778100000|2024-08-16 03:15:00|1024.17|1016.97|1024.55|1017.35|1025.91|1018.71|1024.14|1016.94|635
1723778400000|2024-08-16 03:20:00|1024.56|1017.36|1023.24|1016.04|1024.59|1017.39|1021.41|1014.21|706
1723778700000|2024-08-16 03:25:00|1023.21|1016.01|1024.12|1016.92|1024.3|1017.1|1023.02|1015.82|573
1723779000000|2024-08-16 03:30:00|1024.08|1016.88|1022.41|1015.21|1024.15|1016.95|1021.76|1014.56|560
1723779300000|2024-08-16 03:35:00|1022.39|1015.19|1020.14|1012.94|1022.76|1015.56|1020.12|1012.92|430
1723779600000|2024-08-16 03:40:00|1020.16|1012.96|1022.26|1015.06|1022.29|1015.09|1020.1|1012.9|447
1723779900000|2024-08-16 03:45:00|1022.23|1015.03|1023.44|1016.24|1023.55|1016.35|1021.4|1014.2|646
1723780200000|2024-08-16 03:50:00|1023.43|1016.23|1020.58|1013.38|1024.25|1017.05|1020.39|1013.19|513
1723780500000|2024-08-16 03:55:00|1020.59|1013.39|1021.42|1014.22|1021.75|1014.55|1020.42|1013.22|493
1723780800000|2024-08-16 04:00:00|1021.44|1014.24|1022.87|1015.67|1022.88|1015.68|1019.24|1012.04|555
1723781100000|2024-08-16 04:05:00|1022.88|1015.68|1022.2|1015|1023.41|1016.21|1021.79|1014.59|551
1723781400000|2024-08-16 04:10:00|1022.16|1014.96|1021.34|1014.14|1022.5|1015.3|1021|1013.8|551
1723781700000|2024-08-16 04:15:00|1021.36|1014.16|1023.32|1016.12|1023.42|1016.22|1020.84|1013.64|526
1723782000000|2024-08-16 04:20:00|1023.31|1016.11|1025.34|1018.14|1025.4|1018.2|1023.05|1015.85|550
1723782300000|2024-08-16 04:25:00|1025.36|1018.16|1026.23|1019.03|1026.79|1019.59|1025.34|1018.14|486
1723782600000|2024-08-16 04:30:00|1026.33|1019.13|1026.07|1018.87|1026.79|1019.59|1024.99|1017.79|559
1723782900000|2024-08-16 04:35:00|1026.06|1018.86|1028.34|1021.14|1028.38|1021.18|1025.81|1018.61|445
1723783200000|2024-08-16 04:40:00|1028.38|1021.18|1030.04|1022.84|1030.07|1022.87|1027.88|1020.68|380
1723783500000|2024-08-16 04:45:00|1030.03|1022.83|1031|1023.8|1032.28|1025.08|1030.03|1022.83|497
1723783800000|2024-08-16 04:50:00|1030.99|1023.79|1030.39|1023.19|1031.06|1023.86|1029.29|1022.09|619
1723784100000|2024-08-16 04:55:00|1030.41|1023.21|1033.65|1026.45|1034.38|1027.18|1030.21|1023.01|418
1723784400000|2024-08-16 05:00:00|1033.62|1026.42|1033.86|1026.66|1036.06|1028.86|1033.09|1025.89|568
1723784700000|2024-08-16 05:05:00|1033.85|1026.65|1033.29|1026.09|1034.99|1027.79|1032.09|1024.89|598
1723785000000|2024-08-16 05:10:00|1033.31|1026.11|1032.29|1025.09|1033.99|1026.79|1031.83|1024.63|441
1723785300000|2024-08-16 05:15:00|1032.34|1025.14|1032.41|1025.21|1034.22|1027.02|1032.14|1024.94|563
1723785600000|2024-08-16 05:20:00|1032.42|1025.22|1031.6|1024.4|1034.34|1027.14|1031.21|1024.01|649
1723785900000|2024-08-16 05:25:00|1031.67|1024.47|1031.54|1024.34|1033.85|1026.65|1031.28|1024.08|641
1723786200000|2024-08-16 05:30:00|1031.88|1024.68|1033.42|1026.22|1034.08|1026.88|1031.21|1024.01|550
1723786500000|2024-08-16 05:35:00|1033.39|1026.19|1033.41|1026.21|1033.6|1026.4|1032.25|1025.05|488
1723786800000|2024-08-16 05:40:00|1033.42|1026.22|1032.46|1025.26|1033.54|1026.34|1032.18|1024.98|552
1723787100000|2024-08-16 05:45:00|1032.44|1025.24|1032.44|1025.24|1033.09|1025.89|1031.45|1024.25|537
1723787400000|2024-08-16 05:50:00|1032.42|1025.22|1033.44|1026.24|1033.73|1026.53|1032.07|1024.87|541
1723787700000|2024-08-16 05:55:00|1033.35|1026.15|1032.28|1025.08|1034.21|1027.01|1032.28|1025.08|335
1723788000000|2024-08-16 06:00:00|1032.24|1025.04|1033.37|1026.17|1033.42|1026.22|1030.49|1023.29|695
1723788300000|2024-08-16 06:05:00|1033.42|1026.22|1034.08|1026.88|1035.4|1028.2|1033.29|1026.09|509
1723788600000|2024-08-16 06:10:00|1034.03|1026.83|1035.11|1027.91|1036.12|1028.92|1034.03|1026.83|338
1723788900000|2024-08-16 06:15:00|1035.21|1028.01|1036.52|1029.32|1037.29|1030.09|1035.18|1027.98|368
1723789200000|2024-08-16 06:20:00|1036.39|1029.19|1034.03|1026.83|1036.52|1029.32|1033.83|1026.63|527
1723789500000|2024-08-16 06:25:00|1034.18|1026.98|1033.42|1026.22|1034.44|1027.24|1032.35|1025.15|428
1723789800000|2024-08-16 06:30:00|1033.44|1026.24|1034.17|1026.97|1035.9|1028.7|1033.14|1025.94|657
1723790100000|2024-08-16 06:35:00|1034.16|1026.96|1034.38|1027.18|1035.54|1028.34|1033.66|1026.46|620
1723790400000|2024-08-16 06:40:00|1034.45|1027.25|1035.1|1027.9|1036.41|1029.21|1034.27|1027.07|441
1723790700000|2024-08-16 06:45:00|1035.22|1028.02|1038.52|1031.32|1039.34|1032.14|1035.19|1027.99|542
1723791000000|2024-08-16 06:50:00|1038.39|1031.19|1041.19|1033.99|1041.21|1034.01|1038.39|1031.19|607
1723791300000|2024-08-16 06:55:00|1041.4|1034.2|1042.26|1035.06|1042.88|1035.68|1041.21|1034.01|487
1723791600000|2024-08-16 07:00:00|1042.39|1035.19|1041.19|1033.99|1043.74|1036.54|1040.44|1033.24|697
1723791900000|2024-08-16 07:05:00|1041.15|1033.95|1039.69|1032.49|1042.21|1035.01|1038.42|1031.22|677
1723792200000|2024-08-16 07:10:00|1039.68|1032.48|1039.22|1032.02|1041.68|1034.48|1039.13|1031.93|518
1723792500000|2024-08-16 07:15:00|1039.16|1031.96|1036.37|1029.17|1039.59|1032.39|1036.29|1029.09|562
1723792800000|2024-08-16 07:20:00|1036.33|1029.13|1035.08|1027.88|1036.65|1029.45|1033.16|1025.96|587
1723793100000|2024-08-16 07:25:00|1035.05|1027.85|1035.35|1028.15|1036.04|1028.84|1034.95|1027.75|490
1723793400000|2024-08-16 07:30:00|1035.4|1028.2|1036.24|1029.04|1038.41|1031.21|1035.36|1028.16|652
1723793700000|2024-08-16 07:35:00|1036.34|1029.14|1036.31|1029.11|1036.92|1029.72|1035.39|1028.19|667
1723794000000|2024-08-16 07:40:00|1036.27|1029.07|1039.28|1032.08|1039.94|1032.74|1036.26|1029.06|508
1723794300000|2024-08-16 07:45:00|1039.23|1032.03|1036.94|1029.74|1039.28|1032.08|1036.94|1029.74|559
1723794600000|2024-08-16 07:50:00|1036.93|1029.73|1037.46|1030.26|1037.95|1030.75|1036.62|1029.42|410
1723794900000|2024-08-16 07:55:00|1037.47|1030.27|1035.94|1028.74|1037.56|1030.36|1035.57|1028.37|353
1723795200000|2024-08-16 08:00:00|1035.87|1028.67|1036.31|1029.11|1037.63|1030.43|1035.87|1028.67|473
1723795500000|2024-08-16 08:05:00|1036.32|1029.12|1038.28|1031.08|1038.5|1031.3|1036.24|1029.04|569
1723795800000|2024-08-16 08:10:00|1038.18|1030.98|1036.6|1029.4|1038.36|1031.16|1036.31|1029.11|558
1723796100000|2024-08-16 08:15:00|1036.35|1029.15|1036.45|1029.25|1036.61|1029.41|1035.03|1027.83|582
1723796400000|2024-08-16 08:20:00|1036.44|1029.24|1034.97|1027.77|1036.6|1029.4|1034.82|1027.62|666
1723796700000|2024-08-16 08:25:00|1034.96|1027.76|1034.13|1026.93|1035.37|1028.17|1033.74|1026.54|451
1723797000000|2024-08-16 08:30:00|1034.23|1027.03|1033.1|1025.9|1034.84|1027.64|1032.9|1025.7|407
1723797300000|2024-08-16 08:35:00|1032.6|1025.4|1033.53|1026.33|1034.8|1027.6|1032.07|1024.87|594
1723797600000|2024-08-16 08:40:00|1033.51|1026.31|1034.12|1026.92|1034.49|1027.29|1033.19|1025.99|642
1723797900000|2024-08-16 08:45:00|1034.14|1026.94|1034.5|1027.3|1035.06|1027.86|1034.06|1026.86|438
1723798200000|2024-08-16 08:50:00|1034.45|1027.25|1033.4|1026.2|1034.5|1027.3|1032.66|1025.46|338
1723798500000|2024-08-16 08:55:00|1033.44|1026.24|1032.39|1025.19|1033.59|1026.39|1031.58|1024.38|439
1723798800000|2024-08-16 09:00:00|1032.38|1025.18|1031.49|1024.29|1033.26|1026.06|1031.4|1024.2|486
1723799100000|2024-08-16 09:05:00|1031.52|1024.32|1031.6|1024.4|1031.81|1024.61|1031.25|1024.05|216
1723799400000|2024-08-16 09:10:00|1031.28|1024.08|1032.44|1025.24|1032.78|1025.58|1030.69|1023.49|444
1723799700000|2024-08-16 09:15:00|1032.48|1025.28|1033.5|1026.3|1035.1|1027.9|1032.48|1025.28|615
1723800000000|2024-08-16 09:20:00|1033.51|1026.31|1032.43|1025.23|1033.57|1026.37|1032.43|1025.23|491
1723800300000|2024-08-16 09:25:00|1032.45|1025.25|1031.22|1024.02|1032.61|1025.41|1031.2|1024|276
1723800600000|2024-08-16 09:30:00|1031.1|1023.9|1031.34|1024.14|1031.42|1024.22|1029.25|1022.05|330
1723800900000|2024-08-16 09:35:00|1031.39|1024.19|1031.03|1023.83|1032.82|1025.62|1030.3|1023.1|320
1723801200000|2024-08-16 09:40:00|1031.05|1023.85|1032.28|1025.08|1032.38|1025.18|1031.03|1023.83|460
1723801500000|2024-08-16 09:45:00|1032.22|1025.02|1031.43|1024.23|1032.33|1025.13|1030.93|1023.73|420
1723801800000|2024-08-16 09:50:00|1031.47|1024.27|1032.46|1025.26|1032.52|1025.32|1031.07|1023.87|467
1723802100000|2024-08-16 09:55:00|1032.47|1025.27|1032.54|1025.34|1033.29|1026.09|1031.55|1024.35|373
1723802400000|2024-08-16 10:00:00|1032.57|1025.37|1030.32|1023.12|1032.57|1025.37|1029.48|1022.28|404
1723802700000|2024-08-16 10:05:00|1030.34|1023.14|1027.71|1020.51|1030.43|1023.23|1027.45|1020.25|386
1723803000000|2024-08-16 10:10:00|1027.83|1020.63|1028.35|1021.15|1028.87|1021.67|1027.12|1019.92|422
1723803300000|2024-08-16 10:15:00|1028.41|1021.21|1029.35|1022.15|1029.55|1022.35|1028.12|1020.92|646
1723803600000|2024-08-16 10:20:00|1029.29|1022.09|1028.6|1021.4|1030.33|1023.13|1028.2|1021|407
1723803900000|2024-08-16 10:25:00|1028.12|1020.92|1028.38|1021.18|1028.6|1021.4|1026.61|1019.41|585
1723804200000|2024-08-16 10:30:00|1028.39|1021.19|1028.45|1021.25|1028.6|1021.4|1027.92|1020.72|545
1723804500000|2024-08-16 10:35:00|1028.4|1021.2|1028.4|1021.2|1029.36|1022.16|1027.65|1020.45|338
1723804800000|2024-08-16 10:40:00|1028.39|1021.19|1029.08|1021.88|1029.55|1022.35|1028.33|1021.13|284
1723805100000|2024-08-16 10:45:00|1029.09|1021.89|1028.51|1021.31|1029.12|1021.92|1027.44|1020.24|265
1723805400000|2024-08-16 10:50:00|1028.81|1021.61|1029.36|1022.16|1029.43|1022.23|1028.51|1021.31|224
1723805700000|2024-08-16 10:55:00|1029.37|1022.17|1029.34|1022.14|1029.95|1022.75|1029.17|1021.97|301
1723806000000|2024-08-16 11:00:00|1029.37|1022.17|1026.37|1019.17|1029.45|1022.25|1026.16|1018.96|557
1723806300000|2024-08-16 11:05:00|1026.38|1019.18|1025.6|1018.4|1027.06|1019.86|1025.54|1018.34|472
1723806600000|2024-08-16 11:10:00|1025.61|1018.41|1025.31|1018.11|1025.79|1018.59|1024.27|1017.07|422
1723806900000|2024-08-16 11:15:00|1025.29|1018.09|1025.38|1018.18|1025.57|1018.37|1024.47|1017.27|539
1723807200000|2024-08-16 11:20:00|1025.35|1018.15|1029.38|1022.18|1029.99|1022.79|1025.15|1017.95|668
1723807500000|2024-08-16 11:25:00|1029.4|1022.2|1027.34|1020.14|1029.45|1022.25|1027.16|1019.96|443
1723807800000|2024-08-16 11:30:00|1027.36|1020.16|1027.28|1020.08|1028.2|1021|1026.46|1019.26|501
1723808100000|2024-08-16 11:35:00|1027.33|1020.13|1026.2|1019|1028.3|1021.1|1026.1|1018.9|503
1723808400000|2024-08-16 11:40:00|1026.19|1018.99|1023.82|1016.62|1026.31|1019.11|1023.53|1016.33|283
1723808700000|2024-08-16 11:45:00|1023.86|1016.66|1023.19|1015.99|1024.46|1017.26|1022.79|1015.59|506
1723809000000|2024-08-16 11:50:00|1023.2|1016|1021.53|1014.33|1024.28|1017.08|1020.41|1013.21|572
1723809300000|2024-08-16 11:55:00|1021.52|1014.32|1022.56|1015.36|1023.46|1016.26|1021.4|1014.2|404
1723809600000|2024-08-16 12:00:00|1022.53|1015.33|1023.03|1015.83|1024.19|1016.99|1022.51|1015.31|261
1723809900000|2024-08-16 12:05:00|1023.12|1015.92|1022.27|1015.07|1023.52|1016.32|1022.01|1014.81|505
1723810200000|2024-08-16 12:10:00|1022.29|1015.09|1016.34|1009.14|1022.3|1015.1|1015.91|1008.71|684
1723810500000|2024-08-16 12:15:00|1016.38|1009.18|1012.39|1005.19|1016.55|1009.35|1011.4|1004.2|824
1723810800000|2024-08-16 12:20:00|1012.37|1005.17|1011.48|1004.28|1013.16|1005.96|1010.06|1002.86|775
1723811100000|2024-08-16 12:25:00|1011.54|1004.34|1010.67|1003.47|1012.25|1005.05|1009.4|1002.2|702
1723811400000|2024-08-16 12:30:00|1010.65|1003.45|1002.31|995.11|1010.7|1003.5|1001.51|994.31|1022
1723811700000|2024-08-16 12:35:00|1002.13|994.93|1002.24|995.04|1005.78|998.58|1000.04|992.84|918
1723812000000|2024-08-16 12:40:00|1002.28|995.08|999.55|992.35|1003.63|996.43|998.45|991.25|967
1723812300000|2024-08-16 12:45:00|999.52|992.32|1004.29|997.09|1004.48|997.28|999.14|991.94|903
1723812600000|2024-08-16 12:50:00|1004.23|997.03|1004.02|996.82|1006.02|998.82|1002.36|995.16|787
1723812900000|2024-08-16 12:55:00|1004.07|996.87|1006.66|999.46|1008.36|1001.16|1004.07|996.87|891
1723813200000|2024-08-16 13:00:00|1006.69|999.49|1010.95|1003.75|1011.92|1004.72|1004.13|996.93|929
1723813500000|2024-08-16 13:05:00|1010.92|1003.72|1011.43|1004.23|1013.71|1006.51|1010.38|1003.18|854
1723813800000|2024-08-16 13:10:00|1011.45|1004.25|1011.69|1004.49|1012.3|1005.1|1008.28|1001.08|795
1723814100000|2024-08-16 13:15:00|1012.04|1004.84|1024.86|1017.66|1028.1|1020.9|1011.34|1004.14|1065
1723814400000|2024-08-16 13:20:00|1024.53|1017.33|1021.18|1013.98|1026.19|1018.99|1020.39|1013.19|976
1723814700000|2024-08-16 13:25:00|1021.22|1014.02|1022.41|1015.21|1023.52|1016.32|1019.07|1011.87|980
1723815000000|2024-08-16 13:30:00|1022.43|1015.23|1030.06|1022.86|1031.2|1024|1019.25|1012.05|1018
1723815300000|2024-08-16 13:35:00|1030.04|1022.84|1023.25|1016.05|1031.34|1024.14|1023.05|1015.85|1065
1723815600000|2024-08-16 13:40:00|1023.2|1016|1021.28|1014.08|1025.92|1018.72|1021.21|1014.01|996
1723815900000|2024-08-16 13:45:00|1021.22|1014.02|1019.65|1012.45|1021.88|1014.68|1018.52|1011.32|988
1723816200000|2024-08-16 13:50:00|1019.64|1012.44|1011.13|1003.93|1020.31|1013.11|1005.9|998.7|951
1723816500000|2024-08-16 13:55:00|1011.11|1003.91|1016.34|1009.14|1016.46|1009.26|1010.57|1003.37|931
1723816800000|2024-08-16 14:00:00|1016.35|1009.15|1012.48|1005.28|1019.38|1012.18|1010.69|1003.49|887
1723817100000|2024-08-16 14:05:00|1012.46|1005.26|1010.3|1003.1|1013.16|1005.96|1008.95|1001.75|1030
1723817400000|2024-08-16 14:10:00|1010.27|1003.07|1009.13|1001.93|1011.36|1004.16|1005.88|998.68|971
1723817700000|2024-08-16 14:15:00|1009.14|1001.94|1013.48|1006.28|1015.14|1007.94|1008.72|1001.52|991
1723818000000|2024-08-16 14:20:00|1013.36|1006.16|1005.65|998.45|1014.12|1006.92|1004.13|996.93|1003
1723818300000|2024-08-16 14:25:00|1005.59|998.39|1009.16|1001.96|1010.55|1003.35|1005.15|997.95|918
1723818600000|2024-08-16 14:30:00|1009.14|1001.94|1011.23|1004.03|1012.67|1005.47|1007.17|999.97|895
1723818900000|2024-08-16 14:35:00|1011.29|1004.09|1014.23|1007.03|1014.85|1007.65|1010.86|1003.66|877
1723819200000|2024-08-16 14:40:00|1014.26|1007.06|1015.27|1008.07|1016.14|1008.94|1012.26|1005.06|938
1723819500000|2024-08-16 14:45:00|1015.24|1008.04|1008.3|1001.1|1015.49|1008.29|1007.03|999.83|986
1723819800000|2024-08-16 14:50:00|1008.35|1001.15|1005.3|998.1|1008.47|1001.27|1003.61|996.41|998
1723820100000|2024-08-16 14:55:00|1005.31|998.11|1008.21|1001.01|1008.26|1001.06|1004.19|996.99|964
1723820400000|2024-08-16 15:00:00|1008.2|1001|1009.16|1001.96|1009.41|1002.21|1005.4|998.2|955
1723820700000|2024-08-16 15:05:00|1009.14|1001.94|1009.65|1002.45|1010.16|1002.96|1006.38|999.18|805
1723821000000|2024-08-16 15:10:00|1009.69|1002.49|1012.4|1005.2|1013.82|1006.62|1009.41|1002.21|781
1723821300000|2024-08-16 15:15:00|1012.39|1005.19|1009.42|1002.22|1012.55|1005.35|1007.95|1000.75|937
1723821600000|2024-08-16 15:20:00|1009.46|1002.26|1005.5|998.3|1009.47|1002.27|1004.76|997.56|908
1723821900000|2024-08-16 15:25:00|1005.31|998.11|1002.21|995.01|1006.76|999.56|998.06|990.86|928
1723822200000|2024-08-16 15:30:00|1002.16|994.96|1000.11|992.91|1003.27|996.07|1000.1|992.9|911
1723822500000|2024-08-16 15:35:00|1000.13|992.93|1002.19|994.99|1003.26|996.06|995.21|988.01|983
1723822800000|2024-08-16 15:40:00|1002.14|994.94|1005.09|997.89|1005.48|998.28|1002.06|994.86|841
1723823100000|2024-08-16 15:45:00|1005.14|997.94|1001.22|994.02|1005.36|998.16|1000.3|993.1|899
1723823400000|2024-08-16 15:50:00|1001.14|993.94|1002.48|995.28|1003.2|996|998.39|991.19|806
1723823700000|2024-08-16 15:55:00|1002.46|995.26|1006.25|999.05|1006.95|999.75|1002.46|995.26|594
1723824000000|2024-08-16 16:00:00|1006.19|998.99|1006|998.8|1006.35|999.15|1003.09|995.89|786
1723824300000|2024-08-16 16:05:00|1005.97|998.77|1008.07|1000.87|1008.26|1001.06|1004.39|997.19|802
1723824600000|2024-08-16 16:10:00|1008.08|1000.88|1008.32|1001.12|1009.6|1002.4|1005.5|998.3|793
1723824900000|2024-08-16 16:15:00|1008.33|1001.13|1007.46|1000.26|1011.3|1004.1|1006.35|999.15|947
1723825200000|2024-08-16 16:20:00|1007.39|1000.19|1013.26|1006.06|1013.35|1006.15|1007.39|1000.19|789
1723825500000|2024-08-16 16:25:00|1013.3|1006.1|1018.16|1010.96|1019.83|1012.63|1011.27|1004.07|771
1723825800000|2024-08-16 16:30:00|1018.19|1010.99|1020.85|1013.65|1022.1|1014.9|1017.48|1010.28|959
1723826100000|2024-08-16 16:35:00|1020.87|1013.67|1015.09|1007.89|1022.1|1014.9|1013.33|1006.13|938
1723826400000|2024-08-16 16:40:00|1014.84|1007.64|1012.55|1005.35|1015.92|1008.72|1012.24|1005.04|895
1723826700000|2024-08-16 16:45:00|1012.48|1005.28|1008.57|1001.37|1013.09|1005.89|1008.38|1001.18|755
1723827000000|2024-08-16 16:50:00|1008.58|1001.38|1008.49|1001.29|1011.42|1004.22|1008.25|1001.05|687
1723827300000|2024-08-16 16:55:00|1008.51|1001.31|1011.46|1004.26|1013.06|1005.86|1007.21|1000.01|685
1723827600000|2024-08-16 17:00:00|1011.47|1004.27|1008.55|1001.35|1012.02|1004.82|1006.73|999.53|757
1723827900000|2024-08-16 17:05:00|1008.48|1001.28|1006.3|999.1|1008.48|1001.28|1005.22|998.02|803
1723828200000|2024-08-16 17:10:00|1006.29|999.09|1004.68|997.48|1009.67|1002.47|1004.36|997.16|820
1723828500000|2024-08-16 17:15:00|1004.7|997.5|1005.25|998.05|1005.99|998.79|1002.19|994.99|890
1723828800000|2024-08-16 17:20:00|1005.27|998.07|1000.8|993.6|1005.34|998.14|999.81|992.61|885
1723829100000|2024-08-16 17:25:00|1000.77|993.57|1007.15|999.95|1008.34|1001.14|1000.77|993.57|892
1723829400000|2024-08-16 17:30:00|1007.14|999.94|1010.98|1003.78|1017.03|1009.83|1007.09|999.89|996
1723829700000|2024-08-16 17:35:00|1010.96|1003.76|1013.17|1005.97|1014.74|1007.54|1010.24|1003.04|878
1723830000000|2024-08-16 17:40:00|1013.21|1006.01|1010.49|1003.29|1014.71|1007.51|1010|1002.8|928
1723830300000|2024-08-16 17:45:00|1010.46|1003.26|1012.29|1005.09|1014.8|1007.6|1009.67|1002.47|907
1723830600000|2024-08-16 17:50:00|1012.31|1005.11|1012.49|1005.29|1014.63|1007.43|1010.95|1003.75|784
1723830900000|2024-08-16 17:55:00|1012.47|1005.27|1021.33|1014.13|1024.73|1017.53|1012.47|1005.27|926
1723831200000|2024-08-16 18:00:00|1021.38|1014.18|1025.5|1018.3|1027.41|1020.21|1018.94|1011.74|1038
1723831500000|2024-08-16 18:05:00|1025.52|1018.32|1017.47|1010.27|1026.84|1019.64|1017.3|1010.1|990
1723831800000|2024-08-16 18:10:00|1017.59|1010.39|1017.07|1009.87|1019.17|1011.97|1015.9|1008.7|870
1723832100000|2024-08-16 18:15:00|1016.99|1009.79|1021.25|1014.05|1023.23|1016.03|1016.99|1009.79|920
1723832400000|2024-08-16 18:20:00|1021.22|1014.02|1021.25|1014.05|1023.62|1016.42|1021.02|1013.82|874
1723832700000|2024-08-16 18:25:00|1021.26|1014.06|1019.56|1012.36|1022.95|1015.75|1019.37|1012.17|897
1723833000000|2024-08-16 18:30:00|1019.57|1012.37|1021.26|1014.06|1022.45|1015.25|1018.4|1011.2|803
1723833300000|2024-08-16 18:35:00|1021.29|1014.09|1021.88|1014.68|1024.6|1017.4|1019.95|1012.75|902
1723833600000|2024-08-16 18:40:00|1021.42|1014.22|1018.4|1011.2|1021.69|1014.49|1017.85|1010.65|769
1723833900000|2024-08-16 18:45:00|1018.39|1011.19|1021.32|1014.12|1021.77|1014.57|1018.09|1010.89|850
1723834200000|2024-08-16 18:50:00|1021.25|1014.05|1023.65|1016.45|1024.37|1017.17|1019.35|1012.15|812
1723834500000|2024-08-16 18:55:00|1023.69|1016.49|1022.61|1015.41|1024.49|1017.29|1022.41|1015.21|673
1723834800000|2024-08-16 19:00:00|1022.58|1015.38|1025.72|1018.52|1026.7|1019.5|1022.45|1015.25|866
1723835100000|2024-08-16 19:05:00|1025.81|1018.61|1023.57|1016.37|1028.02|1020.82|1022.53|1015.33|730
1723835400000|2024-08-16 19:10:00|1023.54|1016.34|1023.43|1016.23|1024.92|1017.72|1022.23|1015.03|749
1723835700000|2024-08-16 19:15:00|1023.46|1016.26|1024|1016.8|1025.2|1018|1021.3|1014.1|936
1723836000000|2024-08-16 19:20:00|1024.04|1016.84|1023.32|1016.12|1024.35|1017.15|1021.82|1014.62|785
1723836300000|2024-08-16 19:25:00|1023.29|1016.09|1025.32|1018.12|1025.53|1018.33|1021.54|1014.34|774
1723836600000|2024-08-16 19:30:00|1025.25|1018.05|1023.28|1016.08|1025.42|1018.22|1021.41|1014.21|860
1723836900000|2024-08-16 19:35:00|1023.27|1016.07|1025.28|1018.08|1025.46|1018.26|1020.9|1013.7|882
1723837200000|2024-08-16 19:40:00|1025.33|1018.13|1024.3|1017.1|1025.78|1018.58|1023.35|1016.15|719
1723837500000|2024-08-16 19:45:00|1024.2|1017|1026.02|1018.82|1026.83|1019.63|1024.2|1017|605
1723837800000|2024-08-16 19:50:00|1025.69|1018.49|1027.43|1020.23|1027.93|1020.73|1025.07|1017.87|734
1723838100000|2024-08-16 19:55:00|1027.4|1020.2|1025.06|1017.86|1027.79|1020.59|1024.9|1017.7|532
1723838400000|2024-08-16 20:00:00|1025.09|1017.89|1026.44|1019.24|1026.47|1019.27|1024.22|1017.02|851
1723838700000|2024-08-16 20:05:00|1026.71|1019.51|1026.27|1019.07|1027.62|1020.42|1026.06|1018.86|679
1723839000000|2024-08-16 20:10:00|1026.24|1019.04|1028.49|1021.29|1029.51|1022.31|1026.09|1018.89|753
1723839300000|2024-08-16 20:15:00|1028.43|1021.23|1027.06|1019.86|1029.79|1022.59|1026.9|1019.7|703
1723839600000|2024-08-16 20:20:00|1027.1|1019.9|1027.62|1020.42|1028.4|1021.2|1027.1|1019.9|278
1723839900000|2024-08-16 20:25:00|1027.57|1020.37|1029.52|1022.32|1029.63|1022.43|1026.4|1019.2|413
1723840200000|2024-08-16 20:30:00|1029.46|1022.26|1027.2|1020|1029.53|1022.33|1026.84|1019.64|540
1723840500000|2024-08-16 20:35:00|1027.22|1020.02|1024.92|1017.72|1027.74|1020.54|1023.92|1016.72|675
1723840800000|2024-08-16 20:40:00|1024.91|1017.71|1025.99|1018.79|1025.99|1018.79|1024.61|1017.41|678
1723841100000|2024-08-16 20:45:00|1026.02|1018.82|1025.36|1018.16|1027.36|1020.16|1025.13|1017.93|705
1723841400000|2024-08-16 20:50:00|1025.23|1018.03|1025.82|1018.62|1026.13|1018.93|1023.82|1016.62|596
1723841700000|2024-08-16 20:55:00|1025.83|1018.63|1023.59|1016.39|1026.01|1018.81|1023.21|1016.01|536
1723878000000|2024-08-17 07:00:00|1010.63|1003.43|1010.39|1003.19|1011.31|1004.11|1010.08|1002.88|352
1723878300000|2024-08-17 07:05:00|1010.42|1003.22|1008.89|1001.69|1010.56|1003.36|1008.25|1001.05|263
1723878600000|2024-08-17 07:10:00|1008.9|1001.7|1008.4|1001.2|1009.44|1002.24|1008.36|1001.16|389
1723878900000|2024-08-17 07:15:00|1008.36|1001.16|1008.77|1001.57|1009.43|1002.23|1008.14|1000.94|342
1723879200000|2024-08-17 07:20:00|1008.75|1001.55|1009.82|1002.62|1009.88|1002.68|1008.32|1001.12|345
1723879500000|2024-08-17 07:25:00|1009.81|1002.61|1011.37|1004.17|1011.37|1004.17|1009.34|1002.14|322
1723879800000|2024-08-17 07:30:00|1011.41|1004.21|1012.02|1004.82|1012.05|1004.85|1011.16|1003.96|502
1723880100000|2024-08-17 07:35:00|1012.03|1004.83|1011.44|1004.24|1012.1|1004.9|1011.31|1004.11|438
1723880400000|2024-08-17 07:40:00|1011.63|1004.43|1012.11|1004.91|1012.14|1004.94|1011.13|1003.93|376
1723880700000|2024-08-17 07:45:00|1012.14|1004.94|1012.12|1004.92|1012.82|1005.62|1011.14|1003.94|303
1723881000000|2024-08-17 07:50:00|1012.13|1004.93|1011.38|1004.18|1012.48|1005.28|1011.34|1004.14|331
1723881300000|2024-08-17 07:55:00|1011.46|1004.26|1012.3|1005.1|1012.58|1005.38|1011.09|1003.89|351
1723881600000|2024-08-17 08:00:00|1012.24|1005.04|1012.27|1005.07|1013.56|1006.36|1011.85|1004.65|528
1723881900000|2024-08-17 08:05:00|1012.28|1005.08|1012.41|1005.21|1013.03|1005.83|1011.91|1004.71|283
1723882200000|2024-08-17 08:10:00|1012.4|1005.2|1011.43|1004.23|1012.41|1005.21|1011.08|1003.88|270
1723882500000|2024-08-17 08:15:00|1011.42|1004.22|1010.16|1002.96|1011.43|1004.23|1009.69|1002.49|485
1723882800000|2024-08-17 08:20:00|1010.17|1002.97|1010.76|1003.56|1011.26|1004.06|1009.74|1002.54|519
1723883100000|2024-08-17 08:25:00|1010.73|1003.53|1009.44|1002.24|1011.34|1004.14|1009.41|1002.21|374
1723883400000|2024-08-17 08:30:00|1009.49|1002.29|1010.99|1003.79|1010.99|1003.79|1008.68|1001.48|462
1723883700000|2024-08-17 08:35:00|1011.04|1003.84|1010.09|1002.89|1011.19|1003.99|1009.07|1001.87|523
1723884000000|2024-08-17 08:40:00|1010.06|1002.86|1009.47|1002.27|1010.39|1003.19|1009.37|1002.17|386
1723884300000|2024-08-17 08:45:00|1009.46|1002.26|1010.34|1003.14|1010.58|1003.38|1008.26|1001.06|443
1723884600000|2024-08-17 08:50:00|1010.33|1003.13|1012.37|1005.17|1012.61|1005.41|1010.33|1003.13|320
1723884900000|2024-08-17 08:55:00|1012.38|1005.18|1012.58|1005.38|1013.03|1005.83|1011.43|1004.23|529
1723885200000|2024-08-17 09:00:00|1012.56|1005.36|1012.33|1005.13|1012.99|1005.79|1011.76|1004.56|607
1723885500000|2024-08-17 09:05:00|1012.31|1005.11|1012.15|1004.95|1012.8|1005.6|1011.43|1004.23|531
1723885800000|2024-08-17 09:10:00|1012.16|1004.96|1011.25|1004.05|1012.36|1005.16|1011.12|1003.92|307
1723886100000|2024-08-17 09:15:00|1011.26|1004.06|1012.45|1005.25|1012.59|1005.39|1011.11|1003.91|265
1723886400000|2024-08-17 09:20:00|1012.51|1005.31|1012.18|1004.98|1012.51|1005.31|1011.83|1004.63|131
1723886700000|2024-08-17 09:25:00|1012.17|1004.97|1014.26|1007.06|1014.45|1007.25|1012.17|1004.97|337
1723887000000|2024-08-17 09:30:00|1014.27|1007.07|1016.7|1009.5|1017.3|1010.1|1014.23|1007.03|418
1723887300000|2024-08-17 09:35:00|1016.74|1009.54|1016.97|1009.77|1017.65|1010.45|1016.26|1009.06|236
1723887600000|2024-08-17 09:40:00|1016.93|1009.73|1015.42|1008.22|1016.93|1009.73|1015.37|1008.17|267
1723887900000|2024-08-17 09:45:00|1015.46|1008.26|1013.14|1005.94|1015.88|1008.68|1012.97|1005.77|572
1723888200000|2024-08-17 09:50:00|1013.08|1005.88|1013.44|1006.24|1013.75|1006.55|1012.32|1005.12|593
1723888500000|2024-08-17 09:55:00|1013.88|1006.68|1014.71|1007.51|1014.75|1007.55|1013.88|1006.68|400
1723888800000|2024-08-17 10:00:00|1014.68|1007.48|1013.91|1006.71|1015.9|1008.7|1013.13|1005.93|439
1723889100000|2024-08-17 10:05:00|1013.98|1006.78|1012.92|1005.72|1015.01|1007.81|1012.7|1005.5|420
1723889400000|2024-08-17 10:10:00|1012.84|1005.64|1013.35|1006.15|1013.35|1006.15|1012.14|1004.94|369
1723889700000|2024-08-17 10:15:00|1013.33|1006.13|1011.35|1004.15|1013.36|1006.16|1010.57|1003.37|533
1723890000000|2024-08-17 10:20:00|1011.34|1004.14|1009.93|1002.73|1012.28|1005.08|1009.51|1002.31|453
1723890300000|2024-08-17 10:25:00|1009.88|1002.68|1009.43|1002.23|1010.47|1003.27|1008.7|1001.5|320
1723890600000|2024-08-17 10:30:00|1009.45|1002.25|1010.34|1003.14|1010.6|1003.4|1009.14|1001.94|508
1723890900000|2024-08-17 10:35:00|1010.33|1003.13|1011.8|1004.6|1012.88|1005.68|1010.31|1003.11|464
1723891200000|2024-08-17 10:40:00|1011.82|1004.62|1010.39|1003.19|1011.9|1004.7|1010.15|1002.95|431
1723891500000|2024-08-17 10:45:00|1010.4|1003.2|1008.82|1001.62|1010.46|1003.26|1008.36|1001.16|461
1723891800000|2024-08-17 10:50:00|1008.79|1001.59|1009.11|1001.91|1010.61|1003.41|1008.78|1001.58|622
1723892100000|2024-08-17 10:55:00|1009.12|1001.92|1008.38|1001.18|1009.99|1002.79|1007.37|1000.17|527
1723892400000|2024-08-17 11:00:00|1008.37|1001.17|1008.34|1001.14|1008.87|1001.67|1006.93|999.73|473
1723892700000|2024-08-17 11:05:00|1008.32|1001.12|1009.43|1002.23|1010.22|1003.02|1008.12|1000.92|478
1723893000000|2024-08-17 11:10:00|1009.44|1002.24|1010.39|1003.19|1011.6|1004.4|1008.71|1001.51|474
1723893300000|2024-08-17 11:15:00|1010.38|1003.18|1010.51|1003.31|1010.81|1003.61|1009.32|1002.12|448
1723893600000|2024-08-17 11:20:00|1010.52|1003.32|1011.22|1004.02|1011.49|1004.29|1009.43|1002.23|392
1723893900000|2024-08-17 11:25:00|1011.16|1003.96|1012.64|1005.44|1013.06|1005.86|1011.07|1003.87|239
1723894200000|2024-08-17 11:30:00|1012.63|1005.43|1011.46|1004.26|1012.64|1005.44|1010.45|1003.25|482
1723894500000|2024-08-17 11:35:00|1011.45|1004.25|1011.04|1003.84|1012.25|1005.05|1010.54|1003.34|305
1723894800000|2024-08-17 11:40:00|1011.05|1003.85|1010.24|1003.04|1011.23|1004.03|1009.89|1002.69|353
1723895100000|2024-08-17 11:45:00|1009.95|1002.75|1010.96|1003.76|1011.07|1003.87|1009.9|1002.7|399
1723895400000|2024-08-17 11:50:00|1010.93|1003.73|1009.4|1002.2|1010.98|1003.78|1009.11|1001.91|440
1723895700000|2024-08-17 11:55:00|1009.41|1002.21|1010.47|1003.27|1011.03|1003.83|1009.27|1002.07|484
1723896000000|2024-08-17 12:00:00|1010.52|1003.32|1011.95|1004.75|1011.99|1004.79|1009.35|1002.15|516
1723896300000|2024-08-17 12:05:00|1011.94|1004.74|1009.97|1002.77|1011.94|1004.74|1008.88|1001.68|477
1723896600000|2024-08-17 12:10:00|1009.96|1002.76|1012.25|1005.05|1012.28|1005.08|1009.82|1002.62|311
1723896900000|2024-08-17 12:15:00|1012.29|1005.09|1010.47|1003.27|1012.3|1005.1|1010.42|1003.22|441
1723897200000|2024-08-17 12:20:00|1010.43|1003.23|1011.19|1003.99|1011.99|1004.79|1010.26|1003.06|419
1723897500000|2024-08-17 12:25:00|1011.17|1003.97|1012.68|1005.48|1012.68|1005.48|1011.07|1003.87|312
1723897800000|2024-08-17 12:30:00|1012.74|1005.54|1013.8|1006.6|1013.88|1006.68|1012.52|1005.32|371
1723898100000|2024-08-17 12:35:00|1013.78|1006.58|1013.41|1006.21|1013.88|1006.68|1012.99|1005.79|352
1723898400000|2024-08-17 12:40:00|1013.42|1006.22|1013.41|1006.21|1014.03|1006.83|1012.71|1005.51|293
1723898700000|2024-08-17 12:45:00|1013.46|1006.26|1012.13|1004.93|1014.63|1007.43|1011.74|1004.54|469
1723899000000|2024-08-17 12:50:00|1012.14|1004.94|1012.07|1004.87|1012.14|1004.94|1010.67|1003.47|623
1723899300000|2024-08-17 12:55:00|1012.02|1004.82|1013.69|1006.49|1013.84|1006.64|1011.96|1004.76|451
1723899600000|2024-08-17 13:00:00|1013.72|1006.52|1015.11|1007.91|1015.15|1007.95|1012.82|1005.62|395
1723899900000|2024-08-17 13:05:00|1015.1|1007.9|1017.11|1009.91|1018.05|1010.85|1014.28|1007.08|757
1723900200000|2024-08-17 13:10:00|1017.09|1009.89|1017.76|1010.56|1018.4|1011.2|1016.83|1009.63|868
1723900500000|2024-08-17 13:15:00|1017.78|1010.58|1014.81|1007.61|1017.84|1010.64|1014.51|1007.31|694
1723900800000|2024-08-17 13:20:00|1014.72|1007.52|1016.88|1009.68|1017.8|1010.6|1014.36|1007.16|682
1723901100000|2024-08-17 13:25:00|1016.96|1009.76|1016.23|1009.03|1018|1010.8|1016.23|1009.03|575
1723901400000|2024-08-17 13:30:00|1016.24|1009.04|1014.34|1007.14|1017.27|1010.07|1013.71|1006.51|610
1723901700000|2024-08-17 13:35:00|1014.32|1007.12|1012.17|1004.97|1014.43|1007.23|1011.84|1004.64|641
1723902000000|2024-08-17 13:40:00|1012.12|1004.92|1011.97|1004.77|1013.25|1006.05|1011.8|1004.6|532
1723902300000|2024-08-17 13:45:00|1011.93|1004.73|1013.93|1006.73|1014.97|1007.77|1011.93|1004.73|612
1723902600000|2024-08-17 13:50:00|1013.92|1006.72|1013.37|1006.17|1014.06|1006.86|1012.94|1005.74|528
1723902900000|2024-08-17 13:55:00|1013.36|1006.16|1013.37|1006.17|1014.01|1006.81|1011.88|1004.68|524
1723903200000|2024-08-17 14:00:00|1013.38|1006.18|1014.33|1007.13|1014.9|1007.7|1013.31|1006.11|572
1723903500000|2024-08-17 14:05:00|1014.34|1007.14|1015.8|1008.6|1016.13|1008.93|1014.27|1007.07|546
1723903800000|2024-08-17 14:10:00|1015.76|1008.56|1014.01|1006.81|1015.9|1008.7|1013.9|1006.7|636
1723904100000|2024-08-17 14:15:00|1014.05|1006.85|1013.1|1005.9|1015.62|1008.42|1012.38|1005.18|617
1723904400000|2024-08-17 14:20:00|1013.06|1005.86|1012.78|1005.58|1013.82|1006.62|1012.09|1004.89|552
1723904700000|2024-08-17 14:25:00|1012.8|1005.6|1012.04|1004.84|1013.95|1006.75|1011.1|1003.9|649
1723905000000|2024-08-17 14:30:00|1012.09|1004.89|1014.43|1007.23|1014.66|1007.46|1011.33|1004.13|509
1723905300000|2024-08-17 14:35:00|1014.44|1007.24|1015.23|1008.03|1016.62|1009.42|1014.35|1007.15|527
1723905600000|2024-08-17 14:40:00|1015.24|1008.04|1014.47|1007.27|1015.51|1008.31|1014.42|1007.22|375
1723905900000|2024-08-17 14:45:00|1014.52|1007.32|1015.65|1008.45|1015.65|1008.45|1014.2|1007|403
1723906200000|2024-08-17 14:50:00|1015.58|1008.38|1018.45|1011.25|1018.46|1011.26|1015.54|1008.34|377
1723906500000|2024-08-17 14:55:00|1018.44|1011.24|1018.81|1011.61|1019.57|1012.37|1017.9|1010.7|491
1723906800000|2024-08-17 15:00:00|1018.82|1011.62|1017.8|1010.6|1020.9|1013.7|1017.2|1010|672
1723907100000|2024-08-17 15:05:00|1017.78|1010.58|1017.31|1010.11|1019|1011.8|1016.98|1009.78|636
1723907400000|2024-08-17 15:10:00|1017.28|1010.08|1020.47|1013.27|1020.91|1013.71|1016.68|1009.48|610
1723907700000|2024-08-17 15:15:00|1020.46|1013.26|1020.15|1012.95|1021.19|1013.99|1019.67|1012.47|686
1723908000000|2024-08-17 15:20:00|1020.12|1012.92|1018.23|1011.03|1020.13|1012.93|1016.92|1009.72|664
1723908300000|2024-08-17 15:25:00|1018.24|1011.04|1016.11|1008.91|1018.29|1011.09|1015.93|1008.73|556
1723908600000|2024-08-17 15:30:00|1016.16|1008.96|1015.86|1008.66|1016.16|1008.96|1013.74|1006.54|439
1723908900000|2024-08-17 15:35:00|1015.66|1008.46|1015.97|1008.77|1016.83|1009.63|1015.23|1008.03|439
1723909200000|2024-08-17 15:40:00|1015.94|1008.74|1014.81|1007.61|1016.35|1009.15|1014.27|1007.07|511
1723909500000|2024-08-17 15:45:00|1014.75|1007.55|1014.45|1007.25|1015.69|1008.49|1014.17|1006.97|557
1723909800000|2024-08-17 15:50:00|1014.29|1007.09|1013.73|1006.53|1014.46|1007.26|1013.07|1005.87|477
1723910100000|2024-08-17 15:55:00|1013.76|1006.56|1013.25|1006.05|1014.41|1007.21|1012.99|1005.79|515
1723910400000|2024-08-17 16:00:00|1013.18|1005.98|1013.72|1006.52|1014.31|1007.11|1013.13|1005.93|487
1723910700000|2024-08-17 16:05:00|1013.74|1006.54|1014.83|1007.63|1015.05|1007.85|1013.31|1006.11|572
1723911000000|2024-08-17 16:10:00|1014.78|1007.58|1016.18|1008.98|1016.24|1009.04|1014.28|1007.08|511
1723911300000|2024-08-17 16:15:00|1016.21|1009.01|1015.3|1008.1|1017.34|1010.14|1014.9|1007.7|556
1723911600000|2024-08-17 16:20:00|1015.37|1008.17|1016.37|1009.17|1016.37|1009.17|1014.99|1007.79|461
1723911900000|2024-08-17 16:25:00|1016.41|1009.21|1018.17|1010.97|1019.34|1012.14|1016.41|1009.21|540
1723912200000|2024-08-17 16:30:00|1018.18|1010.98|1015.35|1008.15|1018.2|1011|1014.75|1007.55|651
1723912500000|2024-08-17 16:35:00|1015.39|1008.19|1015.98|1008.78|1017.58|1010.38|1014.96|1007.76|759
1723912800000|2024-08-17 16:40:00|1015.97|1008.77|1013.84|1006.64|1015.99|1008.79|1013.69|1006.49|446
1723913100000|2024-08-17 16:45:00|1013.91|1006.71|1014.5|1007.3|1015.13|1007.93|1013.06|1005.86|536
1723913400000|2024-08-17 16:50:00|1014.53|1007.33|1017.2|1010|1018.59|1011.39|1014.5|1007.3|697
1723913700000|2024-08-17 16:55:00|1017.21|1010.01|1017.17|1009.97|1018.02|1010.82|1016.65|1009.45|493
1723914000000|2024-08-17 17:00:00|1017.16|1009.96|1021.1|1013.9|1021.56|1014.36|1017.13|1009.93|614
1723914300000|2024-08-17 17:05:00|1021.11|1013.91|1019.97|1012.77|1021.11|1013.91|1019.22|1012.02|581
1723914600000|2024-08-17 17:10:00|1019.98|1012.78|1019.19|1011.99|1020.25|1013.05|1018.95|1011.75|582
1723914900000|2024-08-17 17:15:00|1019.2|1012|1018.15|1010.95|1019.24|1012.04|1016.8|1009.6|564
1723915200000|2024-08-17 17:20:00|1018.16|1010.96|1018.35|1011.15|1018.38|1011.18|1016.31|1009.11|508
1723915500000|2024-08-17 17:25:00|1018.38|1011.18|1019.03|1011.83|1019.87|1012.67|1017.75|1010.55|531
1723915800000|2024-08-17 17:30:00|1019|1011.8|1020.3|1013.1|1020.85|1013.65|1018.99|1011.79|589
1723916100000|2024-08-17 17:35:00|1020.38|1013.18|1019.35|1012.15|1020.76|1013.56|1018.55|1011.35|584
1723916400000|2024-08-17 17:40:00|1019.36|1012.16|1018.3|1011.1|1019.39|1012.19|1018.3|1011.1|450
1723916700000|2024-08-17 17:45:00|1018.33|1011.13|1019.32|1012.12|1019.39|1012.19|1018.01|1010.81|610
1723917000000|2024-08-17 17:50:00|1019.35|1012.15|1018.39|1011.19|1020.11|1012.91|1018.37|1011.17|404
1723917300000|2024-08-17 17:55:00|1018.37|1011.17|1017.34|1010.14|1018.39|1011.19|1017.21|1010.01|317
1723917600000|2024-08-17 18:00:00|1017.33|1010.13|1016.29|1009.09|1017.37|1010.17|1015.61|1008.41|530
1723917900000|2024-08-17 18:05:00|1016.32|1009.12|1015.24|1008.04|1016.47|1009.27|1015.05|1007.85|362
1723918200000|2024-08-17 18:10:00|1015.28|1008.08|1014.16|1006.96|1016.25|1009.05|1013.28|1006.08|576
1723918500000|2024-08-17 18:15:00|1014.17|1006.97|1013.28|1006.08|1014.32|1007.12|1012.39|1005.19|535
1723918800000|2024-08-17 18:20:00|1013.27|1006.07|1011.93|1004.73|1013.38|1006.18|1011.93|1004.73|356
1723919100000|2024-08-17 18:25:00|1011.94|1004.74|1012.62|1005.42|1012.91|1005.71|1011.03|1003.83|583
1723919400000|2024-08-17 18:30:00|1012.63|1005.43|1013.06|1005.86|1013.6|1006.4|1012.45|1005.25|373
1723919700000|2024-08-17 18:35:00|1013.07|1005.87|1012.9|1005.7|1013.57|1006.37|1012.28|1005.08|566
1723920000000|2024-08-17 18:40:00|1012.87|1005.67|1011.36|1004.16|1012.92|1005.72|1011.29|1004.09|558
1723920300000|2024-08-17 18:45:00|1011.32|1004.12|1012.28|1005.08|1012.66|1005.46|1011.29|1004.09|306
1723920600000|2024-08-17 18:50:00|1012.32|1005.12|1013.12|1005.92|1013.15|1005.95|1012.18|1004.98|289
1723920900000|2024-08-17 18:55:00|1013.15|1005.95|1013.11|1005.91|1013.17|1005.97|1012.74|1005.54|226
1723921200000|2024-08-17 19:00:00|1012.98|1005.78|1012.21|1005.01|1013.12|1005.92|1011.34|1004.14|581
1723921500000|2024-08-17 19:05:00|1012.2|1005|1013.73|1006.53|1013.73|1006.53|1011.74|1004.54|592
1723921800000|2024-08-17 19:10:00|1013.7|1006.5|1014.02|1006.82|1014.6|1007.4|1013.7|1006.5|251
1723922100000|2024-08-17 19:15:00|1013.99|1006.79|1014.29|1007.09|1014.29|1007.09|1013.16|1005.96|372
1723922400000|2024-08-17 19:20:00|1014.27|1007.07|1015.3|1008.1|1015.9|1008.7|1013.99|1006.79|356
1723922700000|2024-08-17 19:25:00|1015.29|1008.09|1014.92|1007.72|1015.59|1008.39|1014.53|1007.33|227
1723923000000|2024-08-17 19:30:00|1014.9|1007.7|1014.24|1007.04|1014.91|1007.71|1012.93|1005.73|402
1723923300000|2024-08-17 19:35:00|1014.25|1007.05|1015.31|1008.11|1015.45|1008.25|1014.01|1006.81|485
1723923600000|2024-08-17 19:40:00|1015.3|1008.1|1016.25|1009.05|1016.34|1009.14|1014.96|1007.76|303
1723923900000|2024-08-17 19:45:00|1016.21|1009.01|1016.37|1009.17|1017.22|1010.02|1016.03|1008.83|216
1723924200000|2024-08-17 19:50:00|1016.38|1009.18|1017.11|1009.91|1017.16|1009.96|1016.3|1009.1|187
1723924500000|2024-08-17 19:55:00|1017.29|1010.09|1016.83|1009.63|1017.29|1010.09|1016.06|1008.86|401
1723924800000|2024-08-17 20:00:00|1016.86|1009.66|1016.93|1009.73|1017.33|1010.13|1016.64|1009.44|439
1723925100000|2024-08-17 20:05:00|1016.88|1009.68|1017.47|1010.27|1017.76|1010.56|1016.13|1008.93|413
1723925400000|2024-08-17 20:10:00|1017.45|1010.25|1017.14|1009.94|1017.73|1010.53|1016.88|1009.68|335
1723925700000|2024-08-17 20:15:00|1017.16|1009.96|1016.34|1009.14|1017.37|1010.17|1015.78|1008.58|378
1723926000000|2024-08-17 20:20:00|1016.41|1009.21|1015.47|1008.27|1017.07|1009.87|1015.45|1008.25|399
1723926300000|2024-08-17 20:25:00|1015.37|1008.17|1015.35|1008.15|1015.64|1008.44|1014.25|1007.05|349
1723926600000|2024-08-17 20:30:00|1015.36|1008.16|1016.78|1009.58|1016.9|1009.7|1015.29|1008.09|347
1723926900000|2024-08-17 20:35:00|1016.8|1009.6|1015.73|1008.53|1016.92|1009.72|1015.31|1008.11|411
1723927200000|2024-08-17 20:40:00|1015.63|1008.43|1014.71|1007.51|1015.73|1008.53|1014.67|1007.47|384
1723927500000|2024-08-17 20:45:00|1014.73|1007.53|1016.38|1009.18|1016.58|1009.38|1014.67|1007.47|517
1723927800000|2024-08-17 20:50:00|1016.39|1009.19|1015.33|1008.13|1016.64|1009.44|1015.03|1007.83|452
1723928100000|2024-08-17 20:55:00|1015.34|1008.14|1015.15|1007.95|1015.9|1008.7|1015.14|1007.94|429
1723928400000|2024-08-17 21:00:00|1015.16|1007.96|1016.66|1009.46|1016.79|1009.59|1015.05|1007.85|383
1723928700000|2024-08-17 21:05:00|1016.63|1009.43|1015.46|1008.26|1016.87|1009.67|1015.14|1007.94|268
1723929000000|2024-08-17 21:10:00|1015.47|1008.27|1016.13|1008.93|1016.48|1009.28|1015.35|1008.15|227
1723929300000|2024-08-17 21:15:00|1016.16|1008.96|1014.48|1007.28|1016.37|1009.17|1014.41|1007.21|314
1723929600000|2024-08-17 21:20:00|1014.5|1007.3|1014.47|1007.27|1014.55|1007.35|1012.94|1005.74|373
1723929900000|2024-08-17 21:25:00|1014.46|1007.26|1014.01|1006.81|1014.88|1007.68|1013.37|1006.17|382
1723930200000|2024-08-17 21:30:00|1014.02|1006.82|1014.91|1007.71|1014.91|1007.71|1013.78|1006.58|458
1723930500000|2024-08-17 21:35:00|1014.92|1007.72|1014.07|1006.87|1015.03|1007.83|1014.05|1006.85|275
1723930800000|2024-08-17 21:40:00|1014.1|1006.9|1014.11|1006.91|1014.28|1007.08|1013.6|1006.4|242
1723931100000|2024-08-17 21:45:00|1014.14|1006.94|1014.14|1006.94|1014.17|1006.97|1013.8|1006.6|127
1723931400000|2024-08-17 21:50:00|1014.13|1006.93|1015.1|1007.9|1015.15|1007.95|1013.79|1006.59|172
1723931700000|2024-08-17 21:55:00|1015.12|1007.92|1016.83|1009.63|1016.86|1009.66|1015.09|1007.89|178
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1018.45|1011.25|1018.71|1011.51|1016.32|1009.12|366
1723932300000|2024-08-17 22:05:00|1018.47|1011.27|1020.12|1012.92|1020.62|1013.42|1018.28|1011.08|357
1723932600000|2024-08-17 22:10:00|1020.1|1012.9|1017.78|1010.58|1020.19|1012.99|1017.75|1010.55|233
1723932900000|2024-08-17 22:15:00|1017.72|1010.52|1018.33|1011.13|1018.92|1011.72|1017.71|1010.51|275
1723933200000|2024-08-17 22:20:00|1018.32|1011.12|1017.07|1009.87|1018.5|1011.3|1016.78|1009.58|331
1723933500000|2024-08-17 22:25:00|1017.17|1009.97|1017.38|1010.18|1017.84|1010.64|1016.7|1009.5|273
1723933800000|2024-08-17 22:30:00|1017.37|1010.17|1016.71|1009.51|1017.79|1010.59|1016.25|1009.05|390
1723934100000|2024-08-17 22:35:00|1016.7|1009.5|1015.7|1008.5|1017.59|1010.39|1015.39|1008.19|212
1723934400000|2024-08-17 22:40:00|1015.76|1008.56|1015.58|1008.38|1016.58|1009.38|1015.15|1007.95|255
1723934700000|2024-08-17 22:45:00|1015.64|1008.44|1016.26|1009.06|1016.34|1009.14|1015.22|1008.02|329
1723935000000|2024-08-17 22:50:00|1016.22|1009.02|1016.26|1009.06|1016.35|1009.15|1015.95|1008.75|215
1723935300000|2024-08-17 22:55:00|1016.23|1009.03|1016.59|1009.39|1016.61|1009.41|1015.99|1008.79|280
1723935600000|2024-08-17 23:00:00|1016.61|1009.41|1017.79|1010.59|1017.98|1010.78|1016.61|1009.41|393
1723935900000|2024-08-17 23:05:00|1017.82|1010.62|1018.95|1011.75|1018.97|1011.77|1017.14|1009.94|429
1723936200000|2024-08-17 23:10:00|1018.97|1011.77|1019.49|1012.29|1019.63|1012.43|1018.09|1010.89|371
1723936500000|2024-08-17 23:15:00|1019.44|1012.24|1019.35|1012.15|1019.51|1012.31|1018.69|1011.49|433
1723936800000|2024-08-17 23:20:00|1019.27|1012.07|1018.74|1011.54|1019.27|1012.07|1017.89|1010.69|355
1723937100000|2024-08-17 23:25:00|1018.76|1011.56|1018.26|1011.06|1019.54|1012.34|1017.89|1010.69|439
1723937400000|2024-08-17 23:30:00|1018.1|1010.9|1017.17|1009.97|1018.1|1010.9|1016.27|1009.07|403
1723937700000|2024-08-17 23:35:00|1017.19|1009.99|1019.12|1011.92|1019.12|1011.92|1017.05|1009.85|353
1723938000000|2024-08-17 23:40:00|1019.15|1011.95|1018.39|1011.19|1019.84|1012.64|1018.38|1011.18|328
1723938300000|2024-08-17 23:45:00|1018.4|1011.2|1018.09|1010.89|1018.83|1011.63|1017.77|1010.57|328
1723938600000|2024-08-17 23:50:00|1018.07|1010.87|1018.13|1010.93|1018.38|1011.18|1018.03|1010.83|88
1723938900000|2024-08-17 23:55:00|1018.12|1010.92|1019.3|1012.1|1019.41|1012.21|1018.11|1010.91|232
1723939200000|2024-08-18 00:00:00|1019.33|1012.13|1018.39|1011.19|1019.37|1012.17|1018.14|1010.94|377
1723939500000|2024-08-18 00:05:00|1018.4|1011.2|1018.34|1011.14|1019.32|1012.12|1018.13|1010.93|403
1723939800000|2024-08-18 00:10:00|1018.35|1011.15|1017.64|1010.44|1018.42|1011.22|1017.22|1010.02|340
1723940100000|2024-08-18 00:15:00|1017.63|1010.43|1018.29|1011.09|1018.55|1011.35|1017.11|1009.91|508
1723940400000|2024-08-18 00:20:00|1018.32|1011.12|1019.04|1011.84|1019.05|1011.85|1018.09|1010.89|407
1723940700000|2024-08-18 00:25:00|1019.05|1011.85|1019.5|1012.3|1019.61|1012.41|1018.64|1011.44|275
1723941000000|2024-08-18 00:30:00|1019.49|1012.29|1020.94|1013.74|1020.96|1013.76|1019.26|1012.06|304
1723941300000|2024-08-18 00:35:00|1020.87|1013.67|1022.88|1015.68|1022.99|1015.79|1020.22|1013.02|296
1723941600000|2024-08-18 00:40:00|1022.89|1015.69|1023.13|1015.93|1023.4|1016.2|1022.26|1015.06|369
1723941900000|2024-08-18 00:45:00|1023.16|1015.96|1022.87|1015.67|1023.16|1015.96|1021.41|1014.21|406
1723942200000|2024-08-18 00:50:00|1022.8|1015.6|1022.11|1014.91|1022.89|1015.69|1021.1|1013.9|578
1723942500000|2024-08-18 00:55:00|1022.1|1014.9|1020.76|1013.56|1022.23|1015.03|1020.71|1013.51|302
1723942800000|2024-08-18 01:00:00|1020.71|1013.51|1020.17|1012.97|1021.04|1013.84|1019.74|1012.54|473
1723943100000|2024-08-18 01:05:00|1020.21|1013.01|1019.69|1012.49|1020.28|1013.08|1018.08|1010.88|468
1723943400000|2024-08-18 01:10:00|1019.57|1012.37|1019.95|1012.75|1020.75|1013.55|1019.41|1012.21|448
1723943700000|2024-08-18 01:15:00|1019.96|1012.76|1019.05|1011.85|1020.31|1013.11|1018.75|1011.55|451
1723944000000|2024-08-18 01:20:00|1019.04|1011.84|1016.43|1009.23|1019.14|1011.94|1016.1|1008.9|571
1723944300000|2024-08-18 01:25:00|1016.45|1009.25|1016.07|1008.87|1016.47|1009.27|1015.75|1008.55|423
1723944600000|2024-08-18 01:30:00|1016.04|1008.84|1015.55|1008.35|1017.18|1009.98|1015.41|1008.21|434
1723944900000|2024-08-18 01:35:00|1015.53|1008.33|1016.04|1008.84|1016.3|1009.1|1014.48|1007.28|468
1723945200000|2024-08-18 01:40:00|1016.07|1008.87|1015.42|1008.22|1016.2|1009|1014.75|1007.55|448
1723945500000|2024-08-18 01:45:00|1015.43|1008.23|1014.48|1007.28|1015.98|1008.78|1014.1|1006.9|487
1723945800000|2024-08-18 01:50:00|1014.37|1007.17|1014.56|1007.36|1014.88|1007.68|1014.22|1007.02|365
1723946100000|2024-08-18 01:55:00|1014.55|1007.35|1013.87|1006.67|1014.93|1007.73|1013.29|1006.09|572
1723946400000|2024-08-18 02:00:00|1013.84|1006.64|1012.51|1005.31|1014.62|1007.42|1012.48|1005.28|356
1723946700000|2024-08-18 02:05:00|1012.5|1005.3|1011.94|1004.74|1012.51|1005.31|1011.63|1004.43|275
1723947000000|2024-08-18 02:10:00|1011.93|1004.73|1011.19|1003.99|1012.84|1005.64|1011.15|1003.95|500
1723947300000|2024-08-18 02:15:00|1011.2|1004|1011.52|1004.32|1012.52|1005.32|1011.1|1003.9|528
1723947600000|2024-08-18 02:20:00|1011.53|1004.33|1011.22|1004.02|1012.04|1004.84|1011.2|1004|469
1723947900000|2024-08-18 02:25:00|1011.21|1004.01|1013|1005.8|1013.02|1005.82|1011.15|1003.95|247
1723948200000|2024-08-18 02:30:00|1013.01|1005.81|1013.32|1006.12|1013.71|1006.51|1012.63|1005.43|327
1723948500000|2024-08-18 02:35:00|1013.28|1006.08|1015.29|1008.09|1015.39|1008.19|1013.23|1006.03|316
1723948800000|2024-08-18 02:40:00|1015.26|1008.06|1016.29|1009.09|1016.34|1009.14|1014.13|1006.93|379
1723949100000|2024-08-18 02:45:00|1016.24|1009.04|1018.28|1011.08|1018.28|1011.08|1016.24|1009.04|295
1723949400000|2024-08-18 02:50:00|1018.27|1011.07|1018.41|1011.21|1022.02|1014.82|1018.24|1011.04|686
1723949700000|2024-08-18 02:55:00|1018.43|1011.23|1023.64|1016.44|1024.09|1016.89|1017.83|1010.63|482
1723950000000|2024-08-18 03:00:00|1023.65|1016.45|1022.4|1015.2|1026.41|1019.21|1021.79|1014.59|741
1723950300000|2024-08-18 03:05:00|1022.41|1015.21|1018.02|1010.82|1022.44|1015.24|1017.04|1009.84|907
1723950600000|2024-08-18 03:10:00|1018.08|1010.88|1018.38|1011.18|1019.53|1012.33|1018.01|1010.81|534
1723950900000|2024-08-18 03:15:00|1018.37|1011.17|1016.04|1008.84|1018.94|1011.74|1015.21|1008.01|650
1723951200000|2024-08-18 03:20:00|1016.02|1008.82|1014.5|1007.3|1016.17|1008.97|1013.97|1006.77|487
1723951500000|2024-08-18 03:25:00|1014.55|1007.35|1015.56|1008.36|1016.26|1009.06|1014.11|1006.91|641
1723951800000|2024-08-18 03:30:00|1015.63|1008.43|1015.26|1008.06|1015.63|1008.43|1014.25|1007.05|470
1723952100000|2024-08-18 03:35:00|1015.27|1008.07|1014.81|1007.61|1016.13|1008.93|1014.44|1007.24|434
1723952400000|2024-08-18 03:40:00|1014.86|1007.66|1014.16|1006.96|1015.2|1008|1014|1006.8|414
1723952700000|2024-08-18 03:45:00|1014.19|1006.99|1015.12|1007.92|1015.53|1008.33|1014.01|1006.81|432
1723953000000|2024-08-18 03:50:00|1014.83|1007.63|1014.18|1006.98|1015.33|1008.13|1014.18|1006.98|313
1723953300000|2024-08-18 03:55:00|1014.19|1006.99|1012.39|1005.19|1014.29|1007.09|1012.37|1005.17|256
1723953600000|2024-08-18 04:00:00|1012.37|1005.17|1013.63|1006.43|1013.63|1006.43|1011.16|1003.96|446
1723953900000|2024-08-18 04:05:00|1013.6|1006.4|1014.05|1006.85|1015.04|1007.84|1013.41|1006.21|432
1723954200000|2024-08-18 04:10:00|1014.01|1006.81|1012.39|1005.19|1014.28|1007.08|1012.39|1005.19|526
1723954500000|2024-08-18 04:15:00|1012.43|1005.23|1013.32|1006.12|1013.83|1006.63|1012.01|1004.81|516
1723954800000|2024-08-18 04:20:00|1013.35|1006.15|1012.26|1005.06|1013.35|1006.15|1011.9|1004.7|496
1723955100000|2024-08-18 04:25:00|1012.25|1005.05|1010.79|1003.59|1012.28|1005.08|1010.49|1003.29|428
1723955400000|2024-08-18 04:30:00|1010.67|1003.47|1012.33|1005.13|1012.33|1005.13|1010.08|1002.88|388
1723955700000|2024-08-18 04:35:00|1012.35|1005.15|1012.34|1005.14|1012.46|1005.26|1011.52|1004.32|266
1723956000000|2024-08-18 04:40:00|1012.38|1005.18|1011.56|1004.36|1012.38|1005.18|1011.12|1003.92|230
1723956300000|2024-08-18 04:45:00|1011.52|1004.32|1011.36|1004.16|1012.35|1005.15|1011.07|1003.87|484
1723956600000|2024-08-18 04:50:00|1011.37|1004.17|1012.16|1004.96|1012.53|1005.33|1011.18|1003.98|369
1723956900000|2024-08-18 04:55:00|1012.13|1004.93|1012.08|1004.88|1012.25|1005.05|1011.79|1004.59|304
1723957200000|2024-08-18 05:00:00|1012.04|1004.84|1013.01|1005.81|1013.34|1006.14|1011.2|1004|385
1723957500000|2024-08-18 05:05:00|1013.02|1005.82|1013.28|1006.08|1014.09|1006.89|1012.24|1005.04|523
1723957800000|2024-08-18 05:10:00|1013.27|1006.07|1014.17|1006.97|1014.39|1007.19|1012.78|1005.58|528
1723958100000|2024-08-18 05:15:00|1014.14|1006.94|1013.39|1006.19|1014.48|1007.28|1013.19|1005.99|490
1723958400000|2024-08-18 05:20:00|1013.38|1006.18|1012.2|1005|1013.38|1006.18|1012.07|1004.87|496
1723958700000|2024-08-18 05:25:00|1012.18|1004.98|1010.1|1002.9|1012.23|1005.03|1009.53|1002.33|369
1723959000000|2024-08-18 05:30:00|1009.99|1002.79|1010.63|1003.43|1011.01|1003.81|1009.98|1002.78|651
1723959300000|2024-08-18 05:35:00|1010.7|1003.5|1011.78|1004.58|1011.85|1004.65|1010.26|1003.06|302
1723959600000|2024-08-18 05:40:00|1011.82|1004.62|1013.11|1005.91|1013.24|1006.04|1011.8|1004.6|172
1723959900000|2024-08-18 05:45:00|1013.1|1005.9|1013.08|1005.88|1013.32|1006.12|1012.17|1004.97|243
1723960200000|2024-08-18 05:50:00|1013.06|1005.86|1012.84|1005.64|1013.17|1005.97|1012.1|1004.9|282
1723960500000|2024-08-18 05:55:00|1012.88|1005.68|1012.19|1004.99|1012.88|1005.68|1012.05|1004.85|197
1723960800000|2024-08-18 06:00:00|1012.18|1004.98|1010.63|1003.43|1012.57|1005.37|1010.63|1003.43|501
1723961100000|2024-08-18 06:05:00|1010.62|1003.42|1012.73|1005.53|1012.96|1005.76|1010.6|1003.4|407
1723961400000|2024-08-18 06:10:00|1012.82|1005.62|1012.13|1004.93|1013.31|1006.11|1011.86|1004.66|378
1723961700000|2024-08-18 06:15:00|1012.15|1004.95|1013.26|1006.06|1013.26|1006.06|1012.09|1004.89|315
1723962000000|2024-08-18 06:20:00|1013.24|1006.04|1014.27|1007.07|1014.27|1007.07|1012.87|1005.67|217
1723962300000|2024-08-18 06:25:00|1014.26|1007.06|1013.34|1006.14|1014.27|1007.07|1013.13|1005.93|274
1723962600000|2024-08-18 06:30:00|1013.33|1006.13|1013.07|1005.87|1014.12|1006.92|1012.87|1005.67|399
1723962900000|2024-08-18 06:35:00|1013.09|1005.89|1013.26|1006.06|1013.38|1006.18|1012.78|1005.58|281
1723963200000|2024-08-18 06:40:00|1013.28|1006.08|1014.32|1007.12|1014.32|1007.12|1013.09|1005.89|188
1723963500000|2024-08-18 06:45:00|1014.3|1007.1|1013.32|1006.12|1014.63|1007.43|1013.13|1005.93|291
1723963800000|2024-08-18 06:50:00|1013.2|1006|1014.07|1006.87|1014.34|1007.14|1013.17|1005.97|313
1723964100000|2024-08-18 06:55:00|1014.09|1006.89|1013.37|1006.17|1014.13|1006.93|1013.04|1005.84|357
1723964400000|2024-08-18 07:00:00|1013.33|1006.13|1013.12|1005.92|1013.37|1006.17|1012.37|1005.17|393
1723964700000|2024-08-18 07:05:00|1013.11|1005.91|1012.36|1005.16|1013.46|1006.26|1012.31|1005.11|462
1723965000000|2024-08-18 07:10:00|1012.35|1005.15|1013.07|1005.87|1013.09|1005.89|1012.07|1004.87|413
1723965300000|2024-08-18 07:15:00|1013.06|1005.86|1011.14|1003.94|1013.09|1005.89|1011.14|1003.94|372
1723965600000|2024-08-18 07:20:00|1011.22|1004.02|1011.61|1004.41|1012.36|1005.16|1011.14|1003.94|494
1723965900000|2024-08-18 07:25:00|1011.59|1004.39|1012.37|1005.17|1012.37|1005.17|1011.5|1004.3|319
1723966200000|2024-08-18 07:30:00|1012.31|1005.11|1011.56|1004.36|1012.4|1005.2|1011.54|1004.34|445
1723966500000|2024-08-18 07:35:00|1011.54|1004.34|1011.46|1004.26|1012.26|1005.06|1010.81|1003.61|403
1723966800000|2024-08-18 07:40:00|1011.48|1004.28|1011.68|1004.48|1011.96|1004.76|1011.17|1003.97|435
1723967100000|2024-08-18 07:45:00|1011.65|1004.45|1010.96|1003.76|1011.92|1004.72|1010.72|1003.52|463
1723967400000|2024-08-18 07:50:00|1011|1003.8|1010.26|1003.06|1011.14|1003.94|1010.07|1002.87|272
1723967700000|2024-08-18 07:55:00|1010.43|1003.23|1011.41|1004.21|1012.16|1004.96|1010.26|1003.06|304
1723968000000|2024-08-18 08:00:00|1011.4|1004.2|1011.21|1004.01|1011.44|1004.24|1010.68|1003.48|432
1723968300000|2024-08-18 08:05:00|1011.26|1004.06|1012.46|1005.26|1012.51|1005.31|1011.09|1003.89|313
1723968600000|2024-08-18 08:10:00|1012.47|1005.27|1013.34|1006.14|1013.37|1006.17|1012|1004.8|226
1723968900000|2024-08-18 08:15:00|1013.33|1006.13|1011.37|1004.17|1013.34|1006.14|1011.2|1004|255
1723969200000|2024-08-18 08:20:00|1011.38|1004.18|1010.84|1003.64|1011.94|1004.74|1010.78|1003.58|244
1723969500000|2024-08-18 08:25:00|1010.85|1003.65|1011.13|1003.93|1011.42|1004.22|1010.71|1003.51|431
1723969800000|2024-08-18 08:30:00|1011.14|1003.94|1010.85|1003.65|1011.19|1003.99|1010.31|1003.11|309
1723970100000|2024-08-18 08:35:00|1010.91|1003.71|1011.58|1004.38|1012.37|1005.17|1010.85|1003.65|334
1723970400000|2024-08-18 08:40:00|1011.59|1004.39|1013.59|1006.39|1013.59|1006.39|1011.59|1004.39|170
1723970700000|2024-08-18 08:45:00|1013.66|1006.46|1014.3|1007.1|1014.31|1007.11|1013.17|1005.97|283
1723971000000|2024-08-18 08:50:00|1014.29|1007.09|1014.33|1007.13|1014.52|1007.32|1013.93|1006.73|337
1723971300000|2024-08-18 08:55:00|1014.27|1007.07|1014.46|1007.26|1014.51|1007.31|1014.01|1006.81|239
1723971600000|2024-08-18 09:00:00|1014.11|1006.91|1016.25|1009.05|1016.26|1009.06|1014.11|1006.91|293
1723971900000|2024-08-18 09:05:00|1015.87|1008.67|1016.88|1009.68|1017.33|1010.13|1015.87|1008.67|225
1723972200000|2024-08-18 09:10:00|1016.87|1009.67|1017.23|1010.03|1017.67|1010.47|1016.7|1009.5|276
1723972500000|2024-08-18 09:15:00|1017.24|1010.04|1016.69|1009.49|1018.02|1010.82|1016.52|1009.32|357
1723972800000|2024-08-18 09:20:00|1016.59|1009.39|1016.57|1009.37|1017.35|1010.15|1016.31|1009.11|569
1723973100000|2024-08-18 09:25:00|1016.59|1009.39|1016.38|1009.18|1016.64|1009.44|1015.83|1008.63|303
1723973400000|2024-08-18 09:30:00|1016.37|1009.17|1017.13|1009.93|1017.31|1010.11|1016.26|1009.06|443
1723973700000|2024-08-18 09:35:00|1017.14|1009.94|1014.08|1006.88|1017.3|1010.1|1014.05|1006.85|453
1723974000000|2024-08-18 09:40:00|1014.05|1006.85|1014.78|1007.58|1014.9|1007.7|1013.97|1006.77|417
1723974300000|2024-08-18 09:45:00|1014.82|1007.62|1017.3|1010.1|1017.32|1010.12|1014.78|1007.58|385
1723974600000|2024-08-18 09:50:00|1017.42|1010.22|1021.39|1014.19|1023.65|1016.45|1017.42|1010.22|680
1723974900000|2024-08-18 09:55:00|1021.64|1014.44|1021.32|1014.12|1022.52|1015.32|1021.21|1014.01|313
1723975200000|2024-08-18 10:00:00|1021.33|1014.13|1022.82|1015.62|1023.1|1015.9|1021.33|1014.13|386
1723975500000|2024-08-18 10:05:00|1022.86|1015.66|1023.43|1016.23|1023.93|1016.73|1022.67|1015.47|345
1723975800000|2024-08-18 10:10:00|1023.42|1016.22|1022.02|1014.82|1024.3|1017.1|1021.35|1014.15|356
1723976100000|2024-08-18 10:15:00|1022.06|1014.86|1027.2|1020|1029.06|1021.86|1022.06|1014.86|501
1723976400000|2024-08-18 10:20:00|1027.19|1019.99|1027.01|1019.81|1029.09|1021.89|1026.81|1019.61|485
1723976700000|2024-08-18 10:25:00|1026.94|1019.74|1025.85|1018.65|1027.05|1019.85|1025.37|1018.17|509
1723977000000|2024-08-18 10:30:00|1025.87|1018.67|1025.09|1017.89|1027.18|1019.98|1023.37|1016.17|530
1723977300000|2024-08-18 10:35:00|1025.18|1017.98|1028.07|1020.87|1028.73|1021.53|1025.17|1017.97|483
1723977600000|2024-08-18 10:40:00|1028.04|1020.84|1027.69|1020.49|1028.35|1021.15|1027.03|1019.83|679
1723977900000|2024-08-18 10:45:00|1027.68|1020.48|1024.4|1017.2|1027.94|1020.74|1023.26|1016.06|737
1723978200000|2024-08-18 10:50:00|1024.38|1017.18|1023.57|1016.37|1025.64|1018.44|1023.09|1015.89|502
1723978500000|2024-08-18 10:55:00|1024.01|1016.81|1024.13|1016.93|1025.51|1018.31|1024.01|1016.81|414
1723978800000|2024-08-18 11:00:00|1024.15|1016.95|1023.94|1016.74|1025.49|1018.29|1023.92|1016.72|470
1723979100000|2024-08-18 11:05:00|1023.92|1016.72|1025.31|1018.11|1025.85|1018.65|1023.58|1016.38|526
1723979400000|2024-08-18 11:10:00|1025.33|1018.13|1025.83|1018.63|1026.58|1019.38|1025.3|1018.1|363
1723979700000|2024-08-18 11:15:00|1025.82|1018.62|1028.06|1020.86|1028.18|1020.98|1025.73|1018.53|551
1723980000000|2024-08-18 11:20:00|1028.05|1020.85|1025.26|1018.06|1028.2|1021|1025.05|1017.85|416
1723980300000|2024-08-18 11:25:00|1025.29|1018.09|1025.92|1018.72|1026.01|1018.81|1023.81|1016.61|478
1723980600000|2024-08-18 11:30:00|1025.94|1018.74|1026.11|1018.91|1026.89|1019.69|1024.87|1017.67|438
1723980900000|2024-08-18 11:35:00|1026.13|1018.93|1024.55|1017.35|1026.13|1018.93|1024.31|1017.11|380
1723981200000|2024-08-18 11:40:00|1024.57|1017.37|1023.39|1016.19|1024.69|1017.49|1023.11|1015.91|464
1723981500000|2024-08-18 11:45:00|1023.37|1016.17|1025.9|1018.7|1025.97|1018.77|1023.24|1016.04|431
1723981800000|2024-08-18 11:50:00|1025.86|1018.66|1026.16|1018.96|1026.2|1019|1024.66|1017.46|386
1723982100000|2024-08-18 11:55:00|1026.14|1018.94|1027.01|1019.81|1027.1|1019.9|1025.03|1017.83|436
1723982400000|2024-08-18 12:00:00|1026.99|1019.79|1027.37|1020.17|1028.19|1020.99|1026.3|1019.1|467
1723982700000|2024-08-18 12:05:00|1027.36|1020.16|1025.84|1018.64|1027.37|1020.17|1025.78|1018.58|450
1723983000000|2024-08-18 12:10:00|1025.81|1018.61|1025.34|1018.14|1025.85|1018.65|1024.65|1017.45|383
1723983300000|2024-08-18 12:15:00|1025.28|1018.08|1024.27|1017.07|1025.36|1018.16|1023.81|1016.61|500
1723983600000|2024-08-18 12:20:00|1024.32|1017.12|1026.09|1018.89|1026.1|1018.9|1023.65|1016.45|484
1723983900000|2024-08-18 12:25:00|1026.11|1018.91|1028.41|1021.21|1028.46|1021.26|1025.68|1018.48|493
1723984200000|2024-08-18 12:30:00|1028.39|1021.19|1030.33|1023.13|1030.97|1023.77|1027.67|1020.47|556
1723984500000|2024-08-18 12:35:00|1030.32|1023.12|1031.02|1023.82|1031.88|1024.68|1030.25|1023.05|521
1723984800000|2024-08-18 12:40:00|1031.03|1023.83|1034.31|1027.11|1034.52|1027.32|1030.95|1023.75|438
1723985100000|2024-08-18 12:45:00|1034.29|1027.09|1031.78|1024.58|1036.13|1028.93|1031.04|1023.84|804
1723985400000|2024-08-18 12:50:00|1031.79|1024.59|1031.37|1024.17|1033.22|1026.02|1030.76|1023.56|692
1723985700000|2024-08-18 12:55:00|1031.38|1024.18|1031.84|1024.64|1032.33|1025.13|1030.79|1023.59|481
1723986000000|2024-08-18 13:00:00|1031.83|1024.63|1032.8|1025.6|1033.51|1026.31|1030.7|1023.5|562
1723986300000|2024-08-18 13:05:00|1032.73|1025.53|1035.67|1028.47|1036.51|1029.31|1032.34|1025.14|569
1723986600000|2024-08-18 13:10:00|1035.69|1028.49|1035.99|1028.79|1037.49|1030.29|1035.31|1028.11|688
1723986900000|2024-08-18 13:15:00|1035.98|1028.78|1034.26|1027.06|1036.42|1029.22|1034.01|1026.81|533
1723987200000|2024-08-18 13:20:00|1034.24|1027.04|1033.4|1026.2|1035.03|1027.83|1033.24|1026.04|583
1723987500000|2024-08-18 13:25:00|1033.46|1026.26|1033.37|1026.17|1033.61|1026.41|1032.27|1025.07|558
1723987800000|2024-08-18 13:30:00|1033.38|1026.18|1034.78|1027.58|1034.82|1027.62|1033.11|1025.91|339
1723988100000|2024-08-18 13:35:00|1034.98|1027.78|1033.97|1026.77|1034.98|1027.78|1033.3|1026.1|309
1723988400000|2024-08-18 13:40:00|1034.01|1026.81|1037.9|1030.7|1038.97|1031.77|1033.98|1026.78|218
1723988700000|2024-08-18 13:45:00|1037.91|1030.71|1035.11|1027.91|1038.06|1030.86|1033.96|1026.76|434
1723989000000|2024-08-18 13:50:00|1035.08|1027.88|1031.81|1024.61|1035.16|1027.96|1031.39|1024.19|493
1723989300000|2024-08-18 13:55:00|1031.8|1024.6|1029.55|1022.35|1032.7|1025.5|1029.24|1022.04|621
1723989600000|2024-08-18 14:00:00|1029.56|1022.36|1028.39|1021.19|1030.93|1023.73|1028.26|1021.06|677
1723989900000|2024-08-18 14:05:00|1028.41|1021.21|1028.03|1020.83|1029.38|1022.18|1027.96|1020.76|534
1723990200000|2024-08-18 14:10:00|1028.04|1020.84|1028.93|1021.73|1029.03|1021.83|1027.97|1020.77|498
1723990500000|2024-08-18 14:15:00|1028.86|1021.66|1029.38|1022.18|1030.28|1023.08|1028.7|1021.5|583
1723990800000|2024-08-18 14:20:00|1029.39|1022.19|1027.34|1020.14|1030.29|1023.09|1026.9|1019.7|452
1723991100000|2024-08-18 14:25:00|1027.33|1020.13|1028.99|1021.79|1029.37|1022.17|1027.23|1020.03|488
1723991400000|2024-08-18 14:30:00|1028.95|1021.75|1028.76|1021.56|1029.48|1022.28|1028.28|1021.08|571
1723991700000|2024-08-18 14:35:00|1028.77|1021.57|1026.98|1019.78|1028.78|1021.58|1024.41|1017.21|593
1723992000000|2024-08-18 14:40:00|1027|1019.8|1029.03|1021.83|1029.31|1022.11|1026.98|1019.78|519
1723992300000|2024-08-18 14:45:00|1029.02|1021.82|1026.58|1019.38|1029.32|1022.12|1026.17|1018.97|538
1723992600000|2024-08-18 14:50:00|1026.6|1019.4|1025.91|1018.71|1027.02|1019.82|1025.32|1018.12|555
1723992900000|2024-08-18 14:55:00|1025.89|1018.69|1026.89|1019.69|1027.2|1020|1025.51|1018.31|539
1723993200000|2024-08-18 15:00:00|1026.91|1019.71|1026.04|1018.84|1027.29|1020.09|1025.41|1018.21|436
1723993500000|2024-08-18 15:05:00|1026.01|1018.81|1025.26|1018.06|1026.31|1019.11|1024.23|1017.03|371
1723993800000|2024-08-18 15:10:00|1025.1|1017.9|1026.22|1019.02|1026.84|1019.64|1024.78|1017.58|400
1723994100000|2024-08-18 15:15:00|1026.28|1019.08|1028.7|1021.5|1029.12|1021.92|1026.24|1019.04|320
1723994400000|2024-08-18 15:20:00|1028.77|1021.57|1029.19|1021.99|1029.7|1022.5|1028.66|1021.46|342
1723994700000|2024-08-18 15:25:00|1029.18|1021.98|1028.4|1021.2|1029.32|1022.12|1027.59|1020.39|460
1723995000000|2024-08-18 15:30:00|1028.42|1021.22|1045.98|1038.78|1045.98|1038.78|1027.34|1020.14|697
1723995300000|2024-08-18 15:35:00|1045.94|1038.74|1042.82|1035.62|1048.52|1041.32|1042.33|1035.13|646
1723995600000|2024-08-18 15:40:00|1042.81|1035.61|1043.85|1036.65|1044.37|1037.17|1042.81|1035.61|397
1723995900000|2024-08-18 15:45:00|1043.83|1036.63|1045.18|1037.98|1045.29|1038.09|1043.8|1036.6|371
1723996200000|2024-08-18 15:50:00|1045.24|1038.04|1042.26|1035.06|1045.39|1038.19|1041.96|1034.76|513
1723996500000|2024-08-18 15:55:00|1042.22|1035.02|1042.78|1035.58|1042.81|1035.61|1040.83|1033.63|521
1723996800000|2024-08-18 16:00:00|1042.79|1035.59|1046.35|1039.15|1046.5|1039.3|1042.79|1035.59|433
1723997100000|2024-08-18 16:05:00|1046.21|1039.01|1045.12|1037.92|1046.37|1039.17|1043.84|1036.64|502
1723997400000|2024-08-18 16:10:00|1045.11|1037.91|1045.87|1038.67|1045.92|1038.72|1043.01|1035.81|457
1723997700000|2024-08-18 16:15:00|1045.88|1038.68|1047.29|1040.09|1048.83|1041.63|1045.87|1038.67|328
1723998000000|2024-08-18 16:20:00|1047.3|1040.1|1047.57|1040.37|1050.01|1042.81|1046.9|1039.7|408
1723998300000|2024-08-18 16:25:00|1047.61|1040.41|1047.83|1040.63|1049.19|1041.99|1047.14|1039.94|526
1723998600000|2024-08-18 16:30:00|1047.84|1040.64|1048.92|1041.72|1049.26|1042.06|1046.12|1038.92|529
1723998900000|2024-08-18 16:35:00|1048.91|1041.71|1048.65|1041.45|1049.02|1041.82|1047.19|1039.99|555
1723999200000|2024-08-18 16:40:00|1048.66|1041.46|1049.01|1041.81|1051|1043.8|1048.64|1041.44|404
1723999500000|2024-08-18 16:45:00|1049.03|1041.83|1047.89|1040.69|1049.03|1041.83|1046.41|1039.21|538
1723999800000|2024-08-18 16:50:00|1047.91|1040.71|1045.13|1037.93|1047.95|1040.75|1045.1|1037.9|414
1724000100000|2024-08-18 16:55:00|1045.12|1037.92|1047.31|1040.11|1047.43|1040.23|1043.89|1036.69|533
1724000400000|2024-08-18 17:00:00|1047.29|1040.09|1049.4|1042.2|1051.13|1043.93|1046.97|1039.77|429
1724000700000|2024-08-18 17:05:00|1049.38|1042.18|1045.17|1037.97|1049.41|1042.21|1044.88|1037.68|598
1724001000000|2024-08-18 17:10:00|1045.16|1037.96|1046.24|1039.04|1048.03|1040.83|1045.12|1037.92|502
1724001300000|2024-08-18 17:15:00|1046.19|1038.99|1045.47|1038.27|1048.14|1040.94|1045.33|1038.13|612
1724001600000|2024-08-18 17:20:00|1045.43|1038.23|1041.72|1034.52|1045.47|1038.27|1041.54|1034.34|648
1724001900000|2024-08-18 17:25:00|1041.75|1034.55|1039.35|1032.15|1042.22|1035.02|1037.99|1030.79|877
1724002200000|2024-08-18 17:30:00|1039.34|1032.14|1039.19|1031.99|1041.02|1033.82|1037.92|1030.72|718
1724002500000|2024-08-18 17:35:00|1039.21|1032.01|1040.57|1033.37|1041.01|1033.81|1038.23|1031.03|531
1724002800000|2024-08-18 17:40:00|1040.54|1033.34|1041.43|1034.23|1041.84|1034.64|1040.24|1033.04|536
1724003100000|2024-08-18 17:45:00|1041.42|1034.22|1037.64|1030.44|1041.82|1034.62|1036.25|1029.05|668
1724003400000|2024-08-18 17:50:00|1037.63|1030.43|1036.46|1029.26|1037.64|1030.44|1035.51|1028.31|471
1724003700000|2024-08-18 17:55:00|1036.42|1029.22|1036.41|1029.21|1037.17|1029.97|1035.32|1028.12|290
1724004000000|2024-08-18 18:00:00|1036.46|1029.26|1037.46|1030.26|1037.6|1030.4|1035.26|1028.06|515
1724004300000|2024-08-18 18:05:00|1037.47|1030.27|1039.77|1032.57|1039.84|1032.64|1037.47|1030.27|337
1724004600000|2024-08-18 18:10:00|1039.84|1032.64|1040.36|1033.16|1040.58|1033.38|1039.23|1032.03|256
1724004900000|2024-08-18 18:15:00|1040.35|1033.15|1040.33|1033.13|1040.72|1033.52|1039.33|1032.13|390
1724005200000|2024-08-18 18:20:00|1040.35|1033.15|1040.55|1033.35|1040.64|1033.44|1039.34|1032.14|329
1724005500000|2024-08-18 18:25:00|1040.58|1033.38|1041.57|1034.37|1041.73|1034.53|1040.19|1032.99|341
1724005800000|2024-08-18 18:30:00|1041.53|1034.33|1044.02|1036.82|1044.02|1036.82|1041.49|1034.29|403
1724006100000|2024-08-18 18:35:00|1044.12|1036.92|1043.97|1036.77|1045.04|1037.84|1042.6|1035.4|350
1724006400000|2024-08-18 18:40:00|1044.09|1036.89|1043.99|1036.79|1045.06|1037.86|1043.56|1036.36|254
1724006700000|2024-08-18 18:45:00|1044|1036.8|1032.37|1025.17|1044.83|1037.63|1032.33|1025.13|453
1724007000000|2024-08-18 18:50:00|1032.36|1025.16|1033.26|1026.06|1034.47|1027.27|1032.21|1025.01|392
1724007300000|2024-08-18 18:55:00|1033.3|1026.1|1035.69|1028.49|1035.83|1028.63|1033.3|1026.1|251
1724007600000|2024-08-18 19:00:00|1035.7|1028.5|1035.12|1027.92|1036.03|1028.83|1034.14|1026.94|406
1724007900000|2024-08-18 19:05:00|1035.13|1027.93|1034|1026.8|1035.23|1028.03|1033.88|1026.68|324
1724008200000|2024-08-18 19:10:00|1033.99|1026.79|1034.74|1027.54|1035.56|1028.36|1033.98|1026.78|532
1724008500000|2024-08-18 19:15:00|1034.95|1027.75|1035.74|1028.54|1036.06|1028.86|1033.17|1025.97|463
1724008800000|2024-08-18 19:20:00|1035.7|1028.5|1037.34|1030.14|1037.39|1030.19|1035.62|1028.42|472
1724009100000|2024-08-18 19:25:00|1037.35|1030.15|1039.73|1023.53|1040.64|1030.23|1036.12|1023.53|317
1724009400000|2024-08-18 19:30:00|1039.72|1023.52|1041.4|1025.2|1041.83|1025.63|1039.53|1023.33|429
1724009700000|2024-08-18 19:35:00|1041.38|1025.18|1042.93|1026.73|1043.56|1027.36|1041.31|1025.11|628
1724010000000|2024-08-18 19:40:00|1042.91|1026.71|1041.4|1025.2|1043.28|1027.08|1041.39|1025.19|494
1724010300000|2024-08-18 19:45:00|1041.39|1025.19|1040.24|1024.04|1041.46|1025.26|1040.23|1024.03|214
1724010600000|2024-08-18 19:50:00|1040.26|1024.06|1040.89|1024.69|1041.85|1025.65|1040.23|1024.03|422
1724010900000|2024-08-18 19:55:00|1040.92|1024.72|1043.8|1027.6|1043.81|1027.61|1040.88|1024.68|273
1724011200000|2024-08-18 20:00:00|1043.82|1027.62|1043.96|1027.76|1044.77|1028.57|1043.25|1027.05|436
1724011500000|2024-08-18 20:05:00|1043.93|1027.73|1044.12|1027.92|1044.52|1028.32|1043.49|1027.29|435
1724011800000|2024-08-18 20:10:00|1044.11|1027.91|1044.68|1028.48|1044.79|1028.59|1044.11|1027.91|296
1724012100000|2024-08-18 20:15:00|1044.72|1028.52|1044.35|1028.15|1044.96|1028.76|1043.94|1027.74|313
1724012400000|2024-08-18 20:20:00|1044.36|1028.16|1044.1|1027.9|1044.88|1028.68|1043.62|1027.42|392
1724012700000|2024-08-18 20:25:00|1044.11|1027.91|1042.77|1026.57|1044.13|1027.93|1042.43|1026.23|280
1724013000000|2024-08-18 20:30:00|1042.73|1026.53|1044.4|1028.2|1044.41|1028.21|1042.69|1026.49|427
1724013300000|2024-08-18 20:35:00|1044.38|1028.18|1044.57|1028.37|1044.94|1028.74|1043.85|1027.65|327
1724013600000|2024-08-18 20:40:00|1044.47|1028.27|1044.89|1028.69|1045.11|1028.91|1044.42|1028.22|353
1724013900000|2024-08-18 20:45:00|1044.85|1028.65|1044.83|1028.63|1045.99|1029.79|1044.33|1028.13|394
1724014200000|2024-08-18 20:50:00|1044.76|1028.56|1043.95|1027.75|1045.04|1028.84|1042.81|1026.61|385
1724014500000|2024-08-18 20:55:00|1044.26|1028.06|1043.59|1027.39|1045.11|1028.91|1043.56|1027.36|427
1724014800000|2024-08-18 21:00:00|1043.63|1027.43|1039.73|1032.53|1043.94|1032.69|1038.3|1027.37|413
1724015100000|2024-08-18 21:05:00|1039.71|1032.51|1039.05|1031.85|1039.89|1032.69|1038.95|1031.75|369
1724015400000|2024-08-18 21:10:00|1038.98|1031.78|1036.39|1029.19|1038.98|1031.78|1036.39|1029.19|383
1724015700000|2024-08-18 21:15:00|1036.4|1029.2|1038.03|1030.83|1038.57|1031.37|1036.19|1028.99|436
1724016000000|2024-08-18 21:20:00|1038.1|1030.9|1036.9|1029.7|1038.1|1030.9|1036.79|1029.59|240
1724016300000|2024-08-18 21:25:00|1036.91|1029.71|1035.67|1028.47|1036.94|1029.74|1035.29|1028.09|323
1724016600000|2024-08-18 21:30:00|1035.72|1028.52|1036.3|1029.1|1036.97|1029.77|1035.34|1028.14|358
1724016900000|2024-08-18 21:35:00|1036.45|1029.25|1033.29|1026.09|1036.96|1029.76|1033.25|1026.05|357
1724017200000|2024-08-18 21:40:00|1033.31|1026.11|1033.67|1026.47|1033.73|1026.53|1033.02|1025.82|309
1724017500000|2024-08-18 21:45:00|1033.6|1026.4|1033.76|1026.56|1034.08|1026.88|1033.59|1026.39|71
1724017800000|2024-08-18 21:50:00|1033.74|1026.54|1033.28|1026.08|1034.08|1026.88|1033.1|1025.9|231
1724018100000|2024-08-18 21:55:00|1033.26|1026.06|1031.22|1024.02|1033.26|1026.06|1029.22|1022.02|424
1724018400000|2024-08-18 22:00:00|1031.17|1023.97|1033.62|1026.42|1035.05|1027.85|1030.42|1023.22|666
1724018700000|2024-08-18 22:05:00|1033.61|1026.41|1034.07|1026.87|1034.8|1027.6|1033.18|1025.98|514
1724019000000|2024-08-18 22:10:00|1034.08|1026.88|1033.4|1026.2|1034.4|1027.2|1032.93|1025.73|379
1724019300000|2024-08-18 22:15:00|1033.36|1026.16|1032.69|1025.49|1033.72|1026.52|1031.36|1024.16|502
1724019600000|2024-08-18 22:20:00|1032.68|1025.48|1035.14|1027.94|1036.79|1029.59|1032.53|1025.33|549
1724019900000|2024-08-18 22:25:00|1035.17|1027.97|1034.42|1027.22|1035.52|1028.32|1033.51|1026.31|665
1724020200000|2024-08-18 22:30:00|1034.43|1027.23|1033.3|1026.1|1034.45|1027.25|1033.2|1026|586
1724020500000|2024-08-18 22:35:00|1033.35|1026.15|1032.34|1025.14|1033.4|1026.2|1031.14|1023.94|672
1724020800000|2024-08-18 22:40:00|1032.33|1025.13|1031.47|1024.27|1032.38|1025.18|1030.82|1023.62|483
1724021100000|2024-08-18 22:45:00|1031.34|1024.14|1031.08|1023.88|1032.4|1025.2|1030.55|1023.35|499
1724021400000|2024-08-18 22:50:00|1031.09|1023.89|1031.38|1024.18|1032|1024.8|1030.54|1023.34|585
1724021700000|2024-08-18 22:55:00|1031.34|1024.14|1029.01|1021.81|1031.38|1024.18|1028.57|1021.37|399
1724022000000|2024-08-18 23:00:00|1029.03|1021.83|1029.56|1022.36|1030.38|1023.18|1028.99|1021.79|483
1724022300000|2024-08-18 23:05:00|1029.45|1022.25|1027.45|1020.25|1030.06|1022.86|1027.35|1020.15|415
1724022600000|2024-08-18 23:10:00|1027.46|1020.26|1025.85|1018.65|1027.54|1020.34|1025.1|1017.9|574
1724022900000|2024-08-18 23:15:00|1025.8|1018.6|1023.99|1016.79|1026.2|1019|1023.88|1016.68|497
1724023200000|2024-08-18 23:20:00|1024.02|1016.82|1022.22|1015.02|1024.25|1017.05|1022.01|1014.81|605
1724023500000|2024-08-18 23:25:00|1022.17|1014.97|1022.48|1015.28|1023.33|1016.13|1021.29|1014.09|737
1724023800000|2024-08-18 23:30:00|1022.46|1015.26|1021.18|1013.98|1022.48|1015.28|1019.35|1012.15|610
1724024100000|2024-08-18 23:35:00|1021.14|1013.94|1019.91|1012.71|1021.95|1014.75|1019.91|1012.71|514
1724024400000|2024-08-18 23:40:00|1019.86|1012.66|1018.4|1011.2|1020.16|1012.96|1018.12|1010.92|413
1724024700000|2024-08-18 23:45:00|1018.35|1011.15|1015.15|1007.95|1019.05|1011.85|1015.08|1007.88|610
1724025000000|2024-08-18 23:50:00|1015.08|1007.88|1013.24|1006.04|1016.11|1008.91|1012.17|1004.97|882
1724025300000|2024-08-18 23:55:00|1013.25|1006.05|1012.38|1005.18|1013.25|1006.05|1011.29|1004.09|567
1724025600000|2024-08-19 00:00:00|1012.39|1005.19|1009.01|1001.81|1012.57|1005.37|1006.5|999.3|677
1724025900000|2024-08-19 00:05:00|1008.83|1001.63|1008.49|1001.29|1010.37|1003.17|1006.46|999.26|747
1724026200000|2024-08-19 00:10:00|1008.56|1001.36|1014.8|1007.6|1014.8|1007.6|1006.2|999|569
1724026500000|2024-08-19 00:15:00|1014.85|1007.65|1011.27|1004.07|1015.13|1007.93|1010.32|1003.12|860
1724026800000|2024-08-19 00:20:00|1011.32|1004.12|1007.12|999.92|1011.35|1004.15|1005.78|998.58|847
1724027100000|2024-08-19 00:25:00|1007.37|1000.17|1010.38|1003.18|1011.1|1003.9|1006.79|999.59|693
1724027400000|2024-08-19 00:30:00|1010.28|1003.08|1009.37|1002.17|1010.75|1003.55|1007.33|1000.13|794
1724027700000|2024-08-19 00:35:00|1009.33|1002.13|1011.29|1004.09|1012.93|1005.73|1009.13|1001.93|848
1724028000000|2024-08-19 00:40:00|1011.36|1004.16|1010.68|1003.48|1011.8|1004.6|1009.04|1001.84|667
1724028300000|2024-08-19 00:45:00|1010.6|1003.4|1011.46|1004.26|1012.31|1005.11|1008.43|1001.23|640
1724028600000|2024-08-19 00:50:00|1011.44|1004.24|1011.34|1004.14|1011.82|1004.62|1009.34|1002.14|406
1724028900000|2024-08-19 00:55:00|1011.39|1004.19|1007.39|1000.19|1011.39|1004.19|1007.01|999.81|708
1724029200000|2024-08-19 01:00:00|1007.4|1000.2|1010.38|1003.18|1011.27|1004.07|1006.07|998.87|779
1724029500000|2024-08-19 01:05:00|1010.35|1003.15|1010.04|1002.84|1012.05|1004.85|1008.5|1001.3|768
1724029800000|2024-08-19 01:10:00|1010.13|1002.93|1013.21|1006.01|1013.84|1006.64|1008.87|1001.67|588
1724030100000|2024-08-19 01:15:00|1013.14|1005.94|1012.75|1005.55|1013.21|1006.01|1011.44|1004.24|717
1724030400000|2024-08-19 01:20:00|1012.7|1005.5|1012.39|1005.19|1013.04|1005.84|1011.08|1003.88|578
1724030700000|2024-08-19 01:25:00|1012.34|1005.14|1014.19|1006.99|1014.59|1007.39|1010.88|1003.68|566
1724031000000|2024-08-19 01:30:00|1014.22|1007.02|1018.31|1011.11|1018.8|1011.6|1014|1006.8|544
1724031300000|2024-08-19 01:35:00|1018.24|1011.04|1019.9|1012.7|1019.91|1012.71|1017.82|1010.62|675
1724031600000|2024-08-19 01:40:00|1019.85|1012.65|1020.31|1013.11|1020.7|1013.5|1018.35|1011.15|443
1724031900000|2024-08-19 01:45:00|1020.34|1013.14|1019.17|1011.97|1020.36|1013.16|1018.2|1011|583
1724032200000|2024-08-19 01:50:00|1019.15|1011.95|1015.53|1008.33|1019.19|1011.99|1015.33|1008.13|502
1724032500000|2024-08-19 01:55:00|1015.58|1008.38|1018.39|1011.19|1018.39|1011.19|1015.43|1008.23|479
1724032800000|2024-08-19 02:00:00|1018.37|1011.17|1017.14|1009.94|1018.39|1011.19|1016.79|1009.59|481
1724033100000|2024-08-19 02:05:00|1017.09|1009.89|1019.19|1011.99|1019.62|1012.42|1016.3|1009.1|393
1724033400000|2024-08-19 02:10:00|1019.12|1011.92|1017.37|1010.17|1019.19|1011.99|1016.79|1009.59|424
1724033700000|2024-08-19 02:15:00|1017.39|1010.19|1017.5|1010.3|1017.96|1010.76|1015.39|1008.19|550
1724034000000|2024-08-19 02:20:00|1017.8|1010.6|1017.26|1010.06|1018.6|1011.4|1016.4|1009.2|477
1724034300000|2024-08-19 02:25:00|1017.27|1010.07|1018.58|1011.38|1019.28|1012.08|1016.92|1009.72|316
1724034600000|2024-08-19 02:30:00|1018.61|1011.41|1021.42|1014.22|1022.64|1015.44|1018.47|1011.27|527
1724034900000|2024-08-19 02:35:00|1021.45|1014.25|1019.4|1012.2|1022.05|1014.85|1019.36|1012.16|527
1724035200000|2024-08-19 02:40:00|1019.41|1012.21|1018.46|1011.26|1019.89|1012.69|1017.43|1010.23|401
1724035500000|2024-08-19 02:45:00|1018.42|1011.22|1018.4|1011.2|1019.59|1012.39|1018.11|1010.91|442
1724035800000|2024-08-19 02:50:00|1018.41|1011.21|1021.55|1014.35|1021.81|1014.61|1018.41|1011.21|479
1724036100000|2024-08-19 02:55:00|1021.5|1014.3|1021.34|1014.14|1022.85|1015.65|1021.3|1014.1|361
1724036400000|2024-08-19 03:00:00|1021.36|1014.16|1023.04|1015.84|1023.16|1015.96|1020.78|1013.58|457
1724036700000|2024-08-19 03:05:00|1023.12|1015.92|1020.44|1013.24|1023.12|1015.92|1019.4|1012.2|402
1724037000000|2024-08-19 03:10:00|1020.46|1013.26|1019.2|1012|1020.49|1013.29|1018.91|1011.71|393
1724037300000|2024-08-19 03:15:00|1019.11|1011.91|1020.41|1013.21|1020.99|1013.79|1019.03|1011.83|469
1724037600000|2024-08-19 03:20:00|1020.43|1013.23|1018.3|1011.1|1020.94|1013.74|1018.3|1011.1|361
1724037900000|2024-08-19 03:25:00|1018.29|1011.09|1021.19|1013.99|1021.45|1014.25|1018.28|1011.08|405
1724038200000|2024-08-19 03:30:00|1021.24|1014.04|1019.41|1012.21|1021.45|1014.25|1019.11|1011.91|391
1724038500000|2024-08-19 03:35:00|1019.35|1012.15|1020.41|1013.21|1021.43|1014.23|1019.03|1011.83|396
1724038800000|2024-08-19 03:40:00|1020.43|1013.23|1021.98|1014.78|1022.29|1015.09|1019.77|1012.57|470
1724039100000|2024-08-19 03:45:00|1021.95|1014.75|1020.44|1013.24|1022.01|1014.81|1019.83|1012.63|448
1724039400000|2024-08-19 03:50:00|1020.4|1013.2|1021.26|1014.06|1022.05|1014.85|1020.35|1013.15|389
1724039700000|2024-08-19 03:55:00|1021.25|1014.05|1021.03|1013.83|1021.87|1014.67|1019.92|1012.72|323
1724040000000|2024-08-19 04:00:00|1021.09|1013.89|1020.29|1013.09|1021.35|1014.15|1019.76|1012.56|521
1724040300000|2024-08-19 04:05:00|1020.34|1013.14|1018.41|1011.21|1020.45|1013.25|1018.33|1011.13|367
1724040600000|2024-08-19 04:10:00|1018.38|1011.18|1018.39|1011.19|1019.31|1012.11|1018.18|1010.98|281
1724040900000|2024-08-19 04:15:00|1018.36|1011.16|1019.38|1012.18|1019.69|1012.49|1018.21|1011.01|289
1724041200000|2024-08-19 04:20:00|1019.55|1012.35|1018.6|1011.4|1019.55|1012.35|1018.1|1010.9|132
1724041500000|2024-08-19 04:25:00|1018.35|1011.15|1019.23|1012.03|1019.57|1012.37|1018.1|1010.9|342
1724041800000|2024-08-19 04:30:00|1019.22|1012.02|1018.33|1011.13|1019.3|1012.1|1017.2|1010|363
1724042100000|2024-08-19 04:35:00|1018.38|1011.18|1017.32|1010.12|1019.55|1012.35|1017.01|1009.81|398
1724042400000|2024-08-19 04:40:00|1017.27|1010.07|1016.45|1009.25|1017.93|1010.73|1016.3|1009.1|336
1724042700000|2024-08-19 04:45:00|1016.48|1009.28|1016.33|1009.13|1016.97|1009.77|1016.1|1008.9|286
1724043000000|2024-08-19 04:50:00|1016.28|1009.08|1018.16|1010.96|1018.94|1011.74|1016.03|1008.83|345
1724043300000|2024-08-19 04:55:00|1018.11|1010.91|1018|1010.8|1018.81|1011.61|1017.69|1010.49|273
1724043600000|2024-08-19 05:00:00|1018.01|1010.81|1017.3|1010.1|1018.01|1010.81|1016|1008.8|385
1724043900000|2024-08-19 05:05:00|1017.1|1009.9|1015.78|1008.58|1017.71|1010.51|1015.71|1008.51|324
1724044200000|2024-08-19 05:10:00|1015.73|1008.53|1014.5|1007.3|1015.92|1008.72|1014.2|1007|229
1724044500000|2024-08-19 05:15:00|1014.45|1007.25|1014.85|1007.65|1014.85|1007.65|1012.91|1005.71|368
1724044800000|2024-08-19 05:20:00|1014.9|1007.7|1015.8|1008.6|1015.87|1008.67|1013.8|1006.6|396
1724045100000|2024-08-19 05:25:00|1016|1008.8|1012.48|1005.28|1016|1008.8|1012.34|1005.14|414
1724045400000|2024-08-19 05:30:00|1012.41|1005.21|1011.59|1004.39|1013.41|1006.21|1011.38|1004.18|391
1724045700000|2024-08-19 05:35:00|1011.6|1004.4|1015.42|1008.22|1016.11|1008.91|1011.6|1004.4|526
1724046000000|2024-08-19 05:40:00|1015.36|1008.16|1015.38|1008.18|1015.94|1008.74|1014.5|1007.3|465
1724046300000|2024-08-19 05:45:00|1015.29|1008.09|1013.19|1005.99|1015.75|1008.55|1012.78|1005.58|536
1724046600000|2024-08-19 05:50:00|1013.24|1006.04|1013.04|1005.84|1013.31|1006.11|1012.06|1004.86|374
1724046900000|2024-08-19 05:55:00|1013.1|1005.9|1014.33|1007.13|1015.08|1007.88|1013|1005.8|435
1724047200000|2024-08-19 06:00:00|1014.35|1007.15|1015.08|1007.88|1015.1|1007.9|1013.07|1005.87|529
1724047500000|2024-08-19 06:05:00|1015.07|1007.87|1013.36|1006.16|1015.07|1007.87|1012.36|1005.16|459
1724047800000|2024-08-19 06:10:00|1013.38|1006.18|1012.43|1005.23|1014.15|1006.95|1011.88|1004.68|458
1724048100000|2024-08-19 06:15:00|1012.46|1005.26|1012.45|1005.25|1013.73|1006.53|1012.25|1005.05|411
1724048400000|2024-08-19 06:20:00|1012.47|1005.27|1013.9|1006.7|1014.56|1007.36|1012.27|1005.07|392
1724048700000|2024-08-19 06:25:00|1013.82|1006.62|1013.37|1006.17|1014.25|1007.05|1013.04|1005.84|373
1724049000000|2024-08-19 06:30:00|1013.36|1006.16|1016.42|1009.22|1017.06|1009.86|1013.25|1006.05|417
1724049300000|2024-08-19 06:35:00|1016.38|1009.18|1016.96|1009.76|1017.1|1009.9|1015.54|1008.34|437
1724049600000|2024-08-19 06:40:00|1017.06|1009.86|1017.25|1010.05|1017.9|1010.7|1016.45|1009.25|275
1724049900000|2024-08-19 06:45:00|1017.22|1010.02|1020.24|1013.04|1020.31|1013.11|1017.22|1010.02|418
1724050200000|2024-08-19 06:50:00|1020.16|1012.96|1019.3|1012.1|1020.31|1013.11|1018.9|1011.7|326
1724050500000|2024-08-19 06:55:00|1019.25|1012.05|1018.37|1011.17|1020.22|1013.02|1018.05|1010.85|410
1724050800000|2024-08-19 07:00:00|1018.34|1011.14|1019.38|1012.18|1019.56|1012.36|1017.9|1010.7|383
1724051100000|2024-08-19 07:05:00|1019.3|1012.1|1021.3|1014.1|1021.85|1014.65|1018.29|1011.09|335
1724051400000|2024-08-19 07:10:00|1021.35|1014.15|1019.48|1012.28|1021.65|1014.45|1019.46|1012.26|414
1724051700000|2024-08-19 07:15:00|1019.43|1012.23|1017.42|1010.22|1019.89|1012.69|1017.33|1010.13|494
1724052000000|2024-08-19 07:20:00|1017.39|1010.19|1015.76|1008.56|1017.93|1010.73|1015.63|1008.43|541
1724052300000|2024-08-19 07:25:00|1015.81|1008.61|1015.01|1007.81|1016.32|1009.12|1014.58|1007.38|451
1724052600000|2024-08-19 07:30:00|1015.02|1007.82|1014.05|1006.85|1015.39|1008.19|1013.6|1006.4|347
1724052900000|2024-08-19 07:35:00|1014.02|1006.82|1015.69|1008.49|1015.85|1008.65|1013.42|1006.22|547
1724053200000|2024-08-19 07:40:00|1015.63|1008.43|1015.8|1008.6|1016.87|1009.67|1015.43|1008.23|315
1724053500000|2024-08-19 07:45:00|1015.83|1008.63|1014.88|1007.68|1016.61|1009.41|1014.8|1007.6|405
1724053800000|2024-08-19 07:50:00|1014.85|1007.65|1014.39|1007.19|1015.4|1008.2|1013.7|1006.5|456
1724054100000|2024-08-19 07:55:00|1014.41|1007.21|1014.32|1007.12|1014.94|1007.74|1014.15|1006.95|375
1724054400000|2024-08-19 08:00:00|1014.34|1007.14|1014.07|1006.87|1015.21|1008.01|1013.17|1005.97|531
1724054700000|2024-08-19 08:05:00|1014.05|1006.85|1016.05|1008.85|1016.11|1008.91|1013.3|1006.1|385
1724055000000|2024-08-19 08:10:00|1016.07|1008.87|1015.47|1008.27|1016.07|1008.87|1014.73|1007.53|436
1724055300000|2024-08-19 08:15:00|1015.53|1008.33|1018.26|1011.06|1018.83|1011.63|1015.53|1008.33|320
1724055600000|2024-08-19 08:20:00|1018.24|1011.04|1017.41|1010.21|1018.6|1011.4|1016.33|1009.13|392
1724055900000|2024-08-19 08:25:00|1017.45|1010.25|1018.16|1010.96|1018.54|1011.34|1016.8|1009.6|391
1724056200000|2024-08-19 08:30:00|1018.21|1011.01|1017.95|1010.75|1018.3|1011.1|1016.88|1009.68|352
1724056500000|2024-08-19 08:35:00|1017.54|1010.34|1017.3|1010.1|1018.02|1010.82|1017|1009.8|360
1724056800000|2024-08-19 08:40:00|1017.33|1010.13|1016.07|1008.87|1017.38|1010.18|1015.88|1008.68|321
1724057100000|2024-08-19 08:45:00|1016.09|1008.89|1016.61|1009.41|1017.19|1009.99|1015.22|1008.02|346
1724057400000|2024-08-19 08:50:00|1016.56|1009.36|1015.27|1008.07|1017.44|1010.24|1015.22|1008.02|289
1724057700000|2024-08-19 08:55:00|1015.26|1008.06|1016.19|1008.99|1016.45|1009.25|1014.44|1007.24|342
1724058000000|2024-08-19 09:00:00|1016.27|1009.07|1016.46|1009.26|1016.97|1009.77|1015.79|1008.59|214
1724058300000|2024-08-19 09:05:00|1016.48|1009.28|1016.55|1009.35|1016.98|1009.78|1015.36|1008.16|398
1724058600000|2024-08-19 09:10:00|1016.65|1009.45|1017.36|1010.16|1017.5|1010.3|1016.28|1009.08|322
1724058900000|2024-08-19 09:15:00|1017.38|1010.18|1016.48|1009.28|1018.16|1010.96|1016.31|1009.11|369
1724059200000|2024-08-19 09:20:00|1016.45|1009.25|1015.84|1008.64|1017.04|1009.84|1014.91|1007.71|323
1724059500000|2024-08-19 09:25:00|1015.31|1008.11|1018.35|1011.15|1018.61|1011.41|1015.2|1008|296
1724059800000|2024-08-19 09:30:00|1018.4|1011.2|1018.53|1011.33|1019.1|1011.9|1018.1|1010.9|325
1724060100000|2024-08-19 09:35:00|1018.56|1011.36|1018.28|1011.08|1019.33|1012.13|1017.5|1010.3|376
1724060400000|2024-08-19 09:40:00|1018.23|1011.03|1016.75|1009.55|1018.33|1011.13|1016.22|1009.02|385
1724060700000|2024-08-19 09:45:00|1016.72|1009.52|1008.39|1001.19|1016.75|1009.55|1006.42|999.22|743
1724061000000|2024-08-19 09:50:00|1008.38|1001.18|1007.8|1000.6|1010.8|1003.6|1007.15|999.95|656
1724061300000|2024-08-19 09:55:00|1007.7|1000.5|1005.29|998.09|1008.38|1001.18|1004.6|997.4|669
1724061600000|2024-08-19 10:00:00|1005.3|998.1|1002.6|995.4|1008.15|1000.95|1002.49|995.29|781
1724061900000|2024-08-19 10:05:00|1002.49|995.29|1003.21|996.01|1005.66|998.46|1000.5|993.3|875
1724062200000|2024-08-19 10:10:00|1003.26|996.06|1003.97|996.77|1005.77|998.57|1001.62|994.42|742
1724062500000|2024-08-19 10:15:00|1004.24|997.04|1002.1|994.9|1004.28|997.08|1001.4|994.2|299
1724062800000|2024-08-19 10:20:00|1002.05|994.85|1006.27|999.07|1006.55|999.35|1001.35|994.15|205
1724063100000|2024-08-19 10:25:00|1006.3|999.1|1007.39|1000.19|1008.88|1001.68|1004.85|997.65|650
1724063400000|2024-08-19 10:30:00|1007.4|1000.2|1004.61|997.41|1007.57|1000.37|1003.39|996.19|675
1724063700000|2024-08-19 10:35:00|1004.63|997.43|1005.84|998.64|1006.32|999.12|1003.8|996.6|582
1724064000000|2024-08-19 10:40:00|1006.28|999.08|1005.44|998.24|1006.81|999.61|1004.84|997.64|642
1724064300000|2024-08-19 10:45:00|1005.47|998.27|1007.02|999.82|1007.33|1000.13|1005.15|997.95|331
1724064600000|2024-08-19 10:50:00|1006.98|999.78|1005.64|998.44|1007.86|1000.66|1005.3|998.1|436
1724064900000|2024-08-19 10:55:00|1005.65|998.45|1003.38|996.18|1005.68|998.48|1003.23|996.03|684
1724065200000|2024-08-19 11:00:00|1003.35|996.15|1004.34|997.14|1004.39|997.19|1001.36|994.16|771
1724065500000|2024-08-19 11:05:00|1004.35|997.15|1004.94|997.74|1005.75|998.55|1003.75|996.55|699
1724065800000|2024-08-19 11:10:00|1004.99|997.79|1004.29|997.09|1005.31|998.11|1003.58|996.38|538
1724066100000|2024-08-19 11:15:00|1004.21|997.01|1003.45|996.25|1004.29|997.09|1003.13|995.93|394
1724066400000|2024-08-19 11:20:00|1003.5|996.3|1003.39|996.19|1004.43|997.23|1002.71|995.51|470
1724066700000|2024-08-19 11:25:00|1003.4|996.2|999.83|992.63|1003.43|996.23|999.6|992.4|591
1724067000000|2024-08-19 11:30:00|999.84|992.64|1000.88|993.68|1001.66|994.46|998.99|991.79|682
1724067300000|2024-08-19 11:35:00|1001.6|994.4|1002.37|995.17|1002.62|995.42|1001.6|994.4|291
1724067600000|2024-08-19 11:40:00|1002.39|995.19|1001.33|994.13|1002.39|995.19|1001.07|993.87|604
1724067900000|2024-08-19 11:45:00|1001.45|994.25|1005.16|997.96|1005.21|998.01|1001|993.8|327
1724068200000|2024-08-19 11:50:00|1005.21|998.01|1005.24|998.04|1005.67|998.47|1004.17|996.97|527
1724068500000|2024-08-19 11:55:00|1005.28|998.08|1008.41|1001.21|1010.1|1002.9|1005.18|997.98|837
1724068800000|2024-08-19 12:00:00|1008.39|1001.19|1008.15|1000.95|1012.1|1004.9|1006.98|999.78|762
1724069100000|2024-08-19 12:05:00|1008.23|1001.03|1011.19|1003.99|1011.64|1004.44|1007.28|1000.08|703
1724069400000|2024-08-19 12:10:00|1011.2|1004|1009.69|1002.49|1011.91|1004.71|1009.43|1002.23|742
1724069700000|2024-08-19 12:15:00|1009.68|1002.48|1008.4|1001.2|1010.82|1003.62|1008.39|1001.19|765
1724070000000|2024-08-19 12:20:00|1008.39|1001.19|1007.35|1000.15|1008.7|1001.5|1006.38|999.18|631
1724070300000|2024-08-19 12:25:00|1007.4|1000.2|1009.49|1002.29|1010.3|1003.1|1007.21|1000.01|416
1724070600000|2024-08-19 12:30:00|1009.47|1002.27|1009.33|1002.13|1010|1002.8|1008.3|1001.1|578
1724070900000|2024-08-19 12:35:00|1009.35|1002.15|1007.41|1000.21|1010.16|1002.96|1005.33|998.13|685
1724071200000|2024-08-19 12:40:00|1007.36|1000.16|1006.21|999.01|1008.95|1001.75|1005.5|998.3|740
1724071500000|2024-08-19 12:45:00|1006.26|999.06|1005.38|998.18|1006.88|999.68|1005.03|997.83|770
1724071800000|2024-08-19 12:50:00|1005.33|998.13|1006.75|999.55|1007.1|999.9|1005.33|998.13|450
1724072100000|2024-08-19 12:55:00|1006.8|999.6|1007.6|1000.4|1008.72|1001.52|1006.75|999.55|271
1724072400000|2024-08-19 13:00:00|1007.49|1000.29|1007.36|1000.16|1007.9|1000.7|1006.66|999.46|640
1724072700000|2024-08-19 13:05:00|1007.32|1000.12|1009.52|1002.32|1010.17|1002.97|1007.31|1000.11|571
1724073000000|2024-08-19 13:10:00|1009.73|1002.53|1010.35|1003.15|1010.89|1003.69|1009.41|1002.21|450
1724073300000|2024-08-19 13:15:00|1009.99|1002.79|1014.38|1007.18|1015.23|1008.03|1009.94|1002.74|657
1724073600000|2024-08-19 13:20:00|1014.34|1007.14|1013.86|1006.66|1015.67|1008.47|1012.61|1005.41|816
1724073900000|2024-08-19 13:25:00|1013.83|1006.63|1012.53|1005.33|1014.16|1006.96|1012.09|1004.89|559
1724074200000|2024-08-19 13:30:00|1012.6|1005.4|1015.4|1008.2|1016.1|1008.9|1011.23|1004.03|626
1724074500000|2024-08-19 13:35:00|1015.47|1008.27|1010.17|1002.97|1015.99|1008.79|1008.55|1001.35|701
1724074800000|2024-08-19 13:40:00|1010.12|1002.92|1010.36|1003.16|1011.85|1004.65|1008.52|1001.32|729
1724075100000|2024-08-19 13:45:00|1010.34|1003.14|1008.45|1001.25|1010.88|1003.68|1008.13|1000.93|883
1724075400000|2024-08-19 13:50:00|1008.35|1001.15|1003.4|996.2|1008.55|1001.35|1000.99|993.79|826
1724075700000|2024-08-19 13:55:00|1003.35|996.15|1002.33|995.13|1004.21|997.01|1001.08|993.88|729
1724076000000|2024-08-19 14:00:00|1002.36|995.16|1002.36|995.16|1002.84|995.64|998.69|991.49|768
1724076300000|2024-08-19 14:05:00|1002.42|995.22|1005.3|998.1|1005.73|998.53|1001.02|993.82|886
1724076600000|2024-08-19 14:10:00|1005.27|998.07|1002.95|995.75|1007.5|1000.3|1002.92|995.72|754
1724076900000|2024-08-19 14:15:00|1003|995.8|999.83|992.63|1003.68|996.48|999.49|992.29|807
1724077200000|2024-08-19 14:20:00|999.88|992.68|1001.01|993.81|1002.3|995.1|999.01|991.81|456
1724077500000|2024-08-19 14:25:00|1001.05|993.85|999.69|992.49|1002.21|995.01|999.44|992.24|615
1724077800000|2024-08-19 14:30:00|999.68|992.48|1000.67|993.47|1002.5|995.3|998.47|991.27|770
1724078100000|2024-08-19 14:35:00|1000.82|993.62|1001.91|994.71|1002.01|994.81|1000.08|992.88|641
1724078400000|2024-08-19 14:40:00|1001.86|994.66|999.45|992.25|1002.01|994.81|999.13|991.93|533
1724078700000|2024-08-19 14:45:00|999.4|992.2|1002.7|995.5|1003.28|996.08|999.39|992.19|598
1724079000000|2024-08-19 14:50:00|1002.75|995.55|1004.5|997.3|1005.45|998.25|1002.65|995.45|598
1724079300000|2024-08-19 14:55:00|1004.49|997.29|1008.29|1001.09|1008.95|1001.75|1004.31|997.11|589
1724079600000|2024-08-19 15:00:00|1008.3|1001.1|1009.29|1002.09|1010.63|1003.43|1006.17|998.97|760
1724079900000|2024-08-19 15:05:00|1009.24|1002.04|1010.39|1003.19|1011.12|1003.92|1007.83|1000.63|679
1724080200000|2024-08-19 15:10:00|1010.45|1003.25|1008.02|1000.82|1010.5|1003.3|1006.65|999.45|675
1724080500000|2024-08-19 15:15:00|1008.12|1000.92|1008.8|1001.6|1009.59|1002.39|1005|997.8|692
1724080800000|2024-08-19 15:20:00|1008.89|1001.69|1007.8|1000.6|1009.21|1002.01|1007.49|1000.29|588
1724081100000|2024-08-19 15:25:00|1008.04|1000.84|1008.15|1000.95|1009.19|1001.99|1007.3|1000.1|539
1724081400000|2024-08-19 15:30:00|1008.2|1001|1009.22|1002.02|1009.75|1002.55|1006.35|999.15|477
1724081700000|2024-08-19 15:35:00|1009.2|1002|1010.45|1003.25|1011.63|1004.43|1008.91|1001.71|560
1724082000000|2024-08-19 15:40:00|1010.42|1003.22|1009.35|1002.15|1011.45|1004.25|1008.4|1001.2|515
1724082300000|2024-08-19 15:45:00|1009.4|1002.2|1010.31|1003.11|1010.62|1003.42|1008.43|1001.23|593
1724082600000|2024-08-19 15:50:00|1010.29|1003.09|1010.62|1003.42|1011.4|1004.2|1009.26|1002.06|537
1724082900000|2024-08-19 15:55:00|1010.69|1003.49|1006.98|999.78|1011.43|1004.23|1006.98|999.78|439
1724083200000|2024-08-19 16:00:00|1006.99|999.79|1008.41|1001.21|1008.77|1001.57|1005.5|998.3|585
1724083500000|2024-08-19 16:05:00|1008.48|1001.28|1005.41|998.21|1009.59|1002.39|1005.41|998.21|371
1724083800000|2024-08-19 16:10:00|1005.43|998.23|1005.14|997.94|1006.81|999.61|1004.29|997.09|451
1724084100000|2024-08-19 16:15:00|1005.13|997.93|1006.47|999.27|1007.56|1000.36|1004.33|997.13|493
1724084400000|2024-08-19 16:20:00|1006.45|999.25|1005.34|998.14|1006.66|999.46|1003.57|996.37|247
1724084700000|2024-08-19 16:25:00|1005.33|998.13|1004.03|996.83|1005.86|998.66|1004.03|996.83|500
1724085000000|2024-08-19 16:30:00|1003.98|996.78|1002.35|995.15|1005.4|998.2|1001.73|994.53|513
1724085300000|2024-08-19 16:35:00|1002.72|995.52|1000.74|993.54|1002.87|995.67|1000.19|992.99|633
1724085600000|2024-08-19 16:40:00|1000.71|993.51|999.5|992.3|1001.33|994.13|999.11|991.91|658
1724085900000|2024-08-19 16:45:00|999.51|992.31|1001.29|994.09|1001.55|994.35|999.1|991.9|574
1724086200000|2024-08-19 16:50:00|1001.26|994.06|1004.19|996.99|1004.31|997.11|1001.26|994.06|564
1724086500000|2024-08-19 16:55:00|1004.14|996.94|1004.74|997.54|1005.3|998.1|1003.49|996.29|463
1724086800000|2024-08-19 17:00:00|1004.73|997.53|1007|999.8|1007.98|1000.78|1004.56|997.36|592
1724087100000|2024-08-19 17:05:00|1007.02|999.82|1006.74|999.54|1007.72|1000.52|1006.3|999.1|463
1724087400000|2024-08-19 17:10:00|1006.79|999.59|1002.27|995.07|1006.96|999.76|1001.67|994.47|541
1724087700000|2024-08-19 17:15:00|1002.3|995.1|1002.6|995.4|1004.94|997.74|1002.07|994.87|671
1724088000000|2024-08-19 17:20:00|1002.67|995.47|1007.44|1000.24|1008.45|1001.25|1002.35|995.15|777
1724088300000|2024-08-19 17:25:00|1007.45|1000.25|1007.37|1000.17|1008.31|1001.11|1006.86|999.66|675
1724088600000|2024-08-19 17:30:00|1007.33|1000.13|1020.75|1013.55|1020.95|1013.75|1006.04|998.84|859
1724088900000|2024-08-19 17:35:00|1020.78|1013.58|1017.6|1010.4|1022.04|1014.84|1016.26|1009.06|1011
1724089200000|2024-08-19 17:40:00|1017.59|1010.39|1011.18|1003.98|1018.1|1010.9|1010.37|1003.17|843
1724089500000|2024-08-19 17:45:00|1011.24|1004.04|1011.7|1004.5|1012.91|1005.71|1010.43|1003.23|896
1724089800000|2024-08-19 17:50:00|1011.68|1004.48|1010.51|1003.31|1012.25|1005.05|1006.1|998.9|950
1724090100000|2024-08-19 17:55:00|1010.63|1003.43|1009.3|1002.1|1011.94|1004.74|1008.13|1000.93|734
1724090400000|2024-08-19 18:00:00|1009.36|1002.16|1008|1000.8|1010.84|1003.64|1007.36|1000.16|785
1724090700000|2024-08-19 18:05:00|1007.97|1000.77|1006.17|998.97|1008.84|1001.64|1005.16|997.96|725
1724091000000|2024-08-19 18:10:00|1006.16|998.96|1004.57|997.37|1006.3|999.1|1003.68|996.48|664
1724091300000|2024-08-19 18:15:00|1004.59|997.39|1006.45|999.25|1007.89|1000.69|1004.35|997.15|671
1724091600000|2024-08-19 18:20:00|1006.76|999.56|1005.34|998.14|1007.87|1000.67|1004.47|997.27|604
1724091900000|2024-08-19 18:25:00|1005.35|998.15|1007.08|999.88|1007.1|999.9|1004.51|997.31|543
1724092200000|2024-08-19 18:30:00|1007.05|999.85|1007.74|1000.54|1008.85|1001.65|1006.26|999.06|577
1724092500000|2024-08-19 18:35:00|1007.7|1000.5|1010.48|1003.28|1011.5|1004.3|1007.33|1000.13|701
1724092800000|2024-08-19 18:40:00|1010.46|1003.26|1012.61|1005.41|1014.55|1007.35|1010.46|1003.26|640
1724093100000|2024-08-19 18:45:00|1012.62|1005.42|1010.35|1003.15|1012.94|1005.74|1010.16|1002.96|674
1724093400000|2024-08-19 18:50:00|1010.49|1003.29|1009.75|1002.55|1010.89|1003.69|1007.61|1000.41|605
1724093700000|2024-08-19 18:55:00|1009.74|1002.54|1010.26|1003.06|1010.26|1003.06|1008.28|1001.08|615
1724094000000|2024-08-19 19:00:00|1010.29|1003.09|1007.35|1000.15|1010.63|1003.43|1007|999.8|517
1724094300000|2024-08-19 19:05:00|1007.4|1000.2|1009.4|1002.2|1010.25|1003.05|1006.97|999.77|627
1724094600000|2024-08-19 19:10:00|1009.44|1002.24|1009.19|1001.99|1011.04|1003.84|1008.4|1001.2|447
1724094900000|2024-08-19 19:15:00|1009.2|1002|1007.61|1000.41|1011.07|1003.87|1007.28|1000.08|635
1724095200000|2024-08-19 19:20:00|1007.6|1000.4|1008.4|1001.2|1009.16|1001.96|1007.38|1000.18|646
1724095500000|2024-08-19 19:25:00|1008.35|1001.15|1010.31|1003.11|1011.1|1003.9|1008.35|1001.15|430
1724095800000|2024-08-19 19:30:00|1010.26|1003.06|1008.93|1001.73|1010.26|1003.06|1007.32|1000.12|555
1724096100000|2024-08-19 19:35:00|1008.9|1001.7|1011.34|1004.14|1011.34|1004.14|1008.16|1000.96|426
1724096400000|2024-08-19 19:40:00|1011.37|1004.17|1011.27|1004.07|1011.39|1004.19|1010.12|1002.92|470
1724096700000|2024-08-19 19:45:00|1011.31|1004.11|1009.05|1001.85|1011.43|1004.23|1008.95|1001.75|562
1724097000000|2024-08-19 19:50:00|1009.09|1001.89|1011.76|1004.56|1011.76|1004.56|1008.25|1001.05|518
1724097300000|2024-08-19 19:55:00|1011.77|1004.57|1012.58|1005.38|1014.23|1007.03|1010.99|1003.79|390
1724097600000|2024-08-19 20:00:00|1012.55|1005.35|1014.32|1007.12|1015.59|1008.39|1012.37|1005.17|540
1724097900000|2024-08-19 20:05:00|1014.36|1007.16|1013.32|1006.12|1015.48|1008.28|1013.32|1006.12|374
1724098200000|2024-08-19 20:10:00|1013.37|1006.17|1013.27|1006.07|1013.97|1006.77|1011.07|1003.87|488
1724098500000|2024-08-19 20:15:00|1013.28|1006.08|1014.15|1006.95|1014.87|1007.67|1012.33|1005.13|613
1724098800000|2024-08-19 20:20:00|1014.18|1006.98|1016.52|1009.32|1016.52|1009.32|1014.1|1006.9|341
1724099100000|2024-08-19 20:25:00|1016.49|1009.29|1015.51|1008.31|1017.1|1009.9|1015.07|1007.87|468
1724099400000|2024-08-19 20:30:00|1015.55|1008.35|1017.58|1010.38|1018.08|1010.88|1015.19|1007.99|392
1724099700000|2024-08-19 20:35:00|1017.56|1010.36|1016.31|1009.11|1018.84|1011.64|1016.21|1009.01|442
1724100000000|2024-08-19 20:40:00|1016.34|1009.14|1017.67|1010.47|1017.8|1010.6|1015.4|1008.2|377
1724100300000|2024-08-19 20:45:00|1017.7|1010.5|1016.82|1009.62|1018.81|1011.61|1016.68|1009.48|474
1724100600000|2024-08-19 20:50:00|1016.79|1009.59|1018.01|1010.81|1018.86|1011.66|1016.79|1009.59|564
1724100900000|2024-08-19 20:55:00|1018.02|1010.82|1016.21|1009.01|1018.91|1011.71|1015.79|1008.59|636
1724101200000|2024-08-19 21:00:00|1016.18|1008.98|1014.78|1007.58|1016.76|1009.56|1014.73|1007.53|551
1724101500000|2024-08-19 21:05:00|1014.75|1007.55|1016.24|1009.04|1016.63|1009.43|1014.55|1007.35|517
1724101800000|2024-08-19 21:10:00|1016.25|1009.05|1013.37|1006.17|1016.25|1009.05|1013.32|1006.12|468
1724102100000|2024-08-19 21:15:00|1013.33|1006.13|1014.3|1007.1|1015.24|1008.04|1013.31|1006.11|407
1724102400000|2024-08-19 21:20:00|1014.32|1007.12|1014.82|1007.62|1015.01|1007.81|1014.11|1006.91|299
1724102700000|2024-08-19 21:25:00|1014.83|1007.63|1013.91|1006.71|1014.83|1007.63|1012.36|1005.16|328
1724103000000|2024-08-19 21:30:00|1013.9|1006.7|1015.01|1007.81|1015.01|1007.81|1013.49|1006.29|134
1724103300000|2024-08-19 21:35:00|1015|1007.8|1015.52|1008.32|1015.68|1008.48|1014.86|1007.66|193
1724103600000|2024-08-19 21:40:00|1015.57|1008.37|1015.65|1008.45|1015.88|1008.68|1015.34|1008.14|284
1724103900000|2024-08-19 21:45:00|1015.63|1008.43|1015.22|1008.02|1015.65|1008.45|1015.11|1007.91|224
1724104200000|2024-08-19 21:50:00|1015.05|1007.85|1014.27|1007.07|1015.22|1008.02|1014.14|1006.94|247
1724104500000|2024-08-19 21:55:00|1014.29|1007.09|1012.43|1005.23|1014.29|1007.09|1012.05|1004.85|282
1724104800000|2024-08-19 22:00:00|1012.45|1005.25|1013.14|1005.94|1013.16|1005.96|1010.9|1003.7|237
1724105100000|2024-08-19 22:05:00|1013.13|1005.93|1013.09|1005.89|1013.47|1006.27|1012.94|1005.74|154
1724105400000|2024-08-19 22:10:00|1013.3|1006.1|1014.2|1007|1014.22|1007.02|1013.11|1005.91|221
1724105700000|2024-08-19 22:15:00|1014.17|1006.97|1013.67|1006.47|1014.85|1007.65|1012.97|1005.77|277
1724106000000|2024-08-19 22:20:00|1013.64|1006.44|1013.94|1006.74|1014.45|1007.25|1013.58|1006.38|226
1724106300000|2024-08-19 22:25:00|1013.96|1006.76|1014.42|1007.22|1014.82|1007.62|1012.17|1004.97|352
1724106600000|2024-08-19 22:30:00|1014.45|1007.25|1016.22|1009.02|1016.8|1009.6|1014.4|1007.2|313
1724106900000|2024-08-19 22:35:00|1016.82|1009.62|1015.46|1008.26|1016.88|1009.68|1015.2|1008|389
1724107200000|2024-08-19 22:40:00|1015.45|1008.25|1015.96|1008.76|1016.97|1009.77|1015.39|1008.19|471
1724107500000|2024-08-19 22:45:00|1015.89|1008.69|1016.32|1009.12|1016.89|1009.69|1015.4|1008.2|491
1724107800000|2024-08-19 22:50:00|1016.28|1009.08|1013.62|1006.42|1016.86|1009.66|1012.31|1005.11|504
1724108100000|2024-08-19 22:55:00|1013.6|1006.4|1016.4|1009.2|1016.92|1009.72|1013.47|1006.27|501
1724108400000|2024-08-19 23:00:00|1016.36|1009.16|1014.74|1007.54|1016.5|1009.3|1014.44|1007.24|671
1724108700000|2024-08-19 23:05:00|1014.77|1007.57|1012.83|1005.63|1016.07|1008.87|1012.34|1005.14|511
1724109000000|2024-08-19 23:10:00|1012.84|1005.64|1013.42|1006.22|1013.73|1006.53|1012.54|1005.34|461
1724109300000|2024-08-19 23:15:00|1013.23|1006.03|1015.35|1008.15|1016.09|1008.89|1013.17|1005.97|599
1724109600000|2024-08-19 23:20:00|1015.32|1008.12|1016.56|1009.36|1016.89|1009.69|1014.97|1007.77|621
1724109900000|2024-08-19 23:25:00|1016.5|1009.3|1019.1|1011.9|1021.21|1014.01|1016.23|1009.03|561
1724110200000|2024-08-19 23:30:00|1019.09|1011.89|1020.23|1013.03|1021.39|1014.19|1019.03|1011.83|584
1724110500000|2024-08-19 23:35:00|1020.22|1013.02|1018.86|1011.66|1020.38|1013.18|1018.58|1011.38|469
1724110800000|2024-08-19 23:40:00|1018.9|1011.7|1019.51|1012.31|1020.23|1013.03|1018.74|1011.54|478
1724111100000|2024-08-19 23:45:00|1019.56|1012.36|1020.31|1013.11|1020.72|1013.52|1018.93|1011.73|438
1724111400000|2024-08-19 23:50:00|1020.26|1013.06|1023.22|1016.02|1023.3|1016.1|1020.26|1013.06|381
1724111700000|2024-08-19 23:55:00|1022.99|1015.79|1022.39|1015.19|1023.07|1015.87|1022.04|1014.84|339
1724112000000|2024-08-20 00:00:00|1022.4|1015.2|1021.25|1014.05|1022.47|1015.27|1020.31|1013.11|612
1724112300000|2024-08-20 00:05:00|1021.27|1014.07|1021.36|1014.16|1022.37|1015.17|1020.25|1013.05|511
1724112600000|2024-08-20 00:10:00|1021.33|1014.13|1020.6|1013.4|1022.35|1015.15|1020.25|1013.05|590
1724112900000|2024-08-20 00:15:00|1020.7|1013.5|1022.64|1015.44|1023.16|1015.96|1019.95|1012.75|390
1724113200000|2024-08-20 00:20:00|1022.63|1015.43|1028.34|1021.14|1028.6|1021.4|1022.08|1014.88|387
1724113500000|2024-08-20 00:25:00|1028.38|1021.18|1035.44|1028.24|1036.41|1029.21|1027.89|1020.69|837
1724113800000|2024-08-20 00:30:00|1035.49|1028.29|1040.49|1033.29|1041.54|1034.34|1032.29|1025.09|973
1724114100000|2024-08-20 00:35:00|1040.45|1033.25|1039.73|1032.53|1043.15|1035.95|1037.43|1030.23|863
1724114400000|2024-08-20 00:40:00|1039.75|1032.55|1036.13|1028.93|1041.07|1033.87|1035.4|1028.2|921
1724114700000|2024-08-20 00:45:00|1036.16|1028.96|1035.4|1028.2|1038.63|1031.43|1034.37|1027.17|858
1724115000000|2024-08-20 00:50:00|1035.38|1028.18|1036.85|1029.65|1037.78|1030.58|1034.94|1027.74|696
1724115300000|2024-08-20 00:55:00|1036.88|1029.68|1036.69|1029.49|1037.74|1030.54|1036.22|1029.02|818
1724115600000|2024-08-20 01:00:00|1036.7|1029.5|1043.36|1036.16|1044.94|1037.74|1036.55|1029.35|861
1724115900000|2024-08-20 01:05:00|1043.35|1036.15|1041.43|1034.23|1044.09|1036.89|1040.43|1033.23|879
1724116200000|2024-08-20 01:10:00|1040.92|1033.72|1040.69|1033.49|1041.67|1034.47|1038.4|1031.2|784
1724116500000|2024-08-20 01:15:00|1040.66|1033.46|1043.04|1035.84|1043.11|1035.91|1039.35|1032.15|540
1724116800000|2024-08-20 01:20:00|1043.05|1035.85|1042.44|1035.24|1043.15|1035.95|1040.32|1033.12|695
1724117100000|2024-08-20 01:25:00|1042.46|1035.26|1041.76|1034.56|1045.01|1037.81|1041.45|1034.25|569
1724117400000|2024-08-20 01:30:00|1041.49|1034.29|1045.29|1038.09|1045.29|1038.09|1041.4|1034.2|581
1724117700000|2024-08-20 01:35:00|1045.24|1038.04|1042.48|1035.28|1045.24|1038.04|1042.03|1034.83|740
1724118000000|2024-08-20 01:40:00|1042.51|1035.31|1045.26|1038.06|1045.79|1038.59|1042.43|1035.23|679
1724118300000|2024-08-20 01:45:00|1045.29|1038.09|1042.4|1035.2|1045.3|1038.1|1041.21|1034.01|668
1724118600000|2024-08-20 01:50:00|1042.37|1035.17|1038.73|1031.53|1042.44|1035.24|1038.69|1031.49|590
1724118900000|2024-08-20 01:55:00|1038.83|1031.63|1042.29|1035.09|1044.15|1036.95|1038.78|1031.58|598
1724119200000|2024-08-20 02:00:00|1042.32|1035.12|1042.57|1035.37|1043.87|1036.67|1041.33|1034.13|610
1724119500000|2024-08-20 02:05:00|1042.62|1035.42|1040.38|1033.18|1044.3|1037.1|1040|1032.8|599
1724119800000|2024-08-20 02:10:00|1040.39|1033.19|1041.41|1034.21|1042.03|1034.83|1039.24|1032.04|582
1724120100000|2024-08-20 02:15:00|1041.33|1034.13|1041.52|1034.32|1043.1|1035.9|1041.23|1034.03|437
1724120400000|2024-08-20 02:20:00|1041.55|1034.35|1038.23|1031.03|1041.65|1034.45|1038.03|1030.83|418
1724120700000|2024-08-20 02:25:00|1038.3|1031.1|1038.65|1031.45|1038.77|1031.57|1038.04|1030.84|443
1724121000000|2024-08-20 02:30:00|1038.64|1031.44|1040.4|1033.2|1041.48|1034.28|1038.64|1031.44|635
1724121300000|2024-08-20 02:35:00|1040.42|1033.22|1041.47|1034.27|1042.1|1034.9|1040.14|1032.94|449
1724121600000|2024-08-20 02:40:00|1041.52|1034.32|1041.87|1034.67|1042.79|1035.59|1041.34|1034.14|408
1724121900000|2024-08-20 02:45:00|1041.92|1034.72|1045.22|1038.02|1045.35|1038.15|1041.7|1034.5|308
1724122200000|2024-08-20 02:50:00|1045.1|1037.9|1045.29|1038.09|1045.29|1038.09|1043.59|1036.39|469
1724122500000|2024-08-20 02:55:00|1045.22|1038.02|1044.41|1037.21|1045.29|1038.09|1044.16|1036.96|430
1724122800000|2024-08-20 03:00:00|1044.46|1037.26|1043.96|1036.76|1044.87|1037.67|1043.44|1036.24|467
1724123100000|2024-08-20 03:05:00|1043.99|1036.79|1045.07|1037.87|1045.08|1037.88|1043.3|1036.1|513
1724123400000|2024-08-20 03:10:00|1045.05|1037.85|1042.46|1035.26|1045.08|1037.88|1042.35|1035.15|361
1724123700000|2024-08-20 03:15:00|1042.45|1035.25|1042.6|1035.4|1042.76|1035.56|1041.53|1034.33|467
1724124000000|2024-08-20 03:20:00|1042.57|1035.37|1040.42|1033.22|1042.61|1035.41|1040.36|1033.16|413
1724124300000|2024-08-20 03:25:00|1040.36|1033.16|1043.4|1036.2|1043.55|1036.35|1040.36|1033.16|405
1724124600000|2024-08-20 03:30:00|1043.45|1036.25|1043.38|1036.18|1044.31|1037.11|1041.42|1034.22|469
1724124900000|2024-08-20 03:35:00|1043.39|1036.19|1044.41|1037.21|1044.56|1037.36|1042.42|1035.22|476
1724125200000|2024-08-20 03:40:00|1044.43|1037.23|1044.68|1037.48|1045.18|1037.98|1044.21|1037.01|265
1724125500000|2024-08-20 03:45:00|1044.55|1037.35|1044.18|1036.98|1045.15|1037.95|1044.16|1036.96|316
1724125800000|2024-08-20 03:50:00|1044.21|1037.01|1044.69|1037.49|1045.1|1037.9|1043.24|1036.04|284
1724126100000|2024-08-20 03:55:00|1044.64|1037.44|1045.43|1038.23|1045.99|1038.79|1044.3|1037.1|209
1724126400000|2024-08-20 04:00:00|1045.45|1038.25|1045.68|1038.48|1046.6|1039.4|1044.66|1037.46|375
1724126700000|2024-08-20 04:05:00|1045.63|1038.43|1044.81|1037.61|1046.1|1038.9|1043.93|1036.73|535
1724127000000|2024-08-20 04:10:00|1044.77|1037.57|1047.21|1040.01|1047.77|1040.57|1044.77|1037.57|410
1724127300000|2024-08-20 04:15:00|1047.22|1040.02|1047.45|1040.25|1049.1|1041.9|1045.57|1038.37|545
1724127600000|2024-08-20 04:20:00|1047.46|1040.26|1044.64|1037.44|1047.78|1040.58|1044.63|1037.43|618
1724127900000|2024-08-20 04:25:00|1044.61|1037.41|1043.78|1036.58|1045.17|1037.97|1043.33|1036.13|726
1724128200000|2024-08-20 04:30:00|1043.83|1036.63|1045.22|1038.02|1045.32|1038.12|1042.59|1035.39|581
1724128500000|2024-08-20 04:35:00|1045.28|1038.08|1047.33|1040.13|1047.5|1040.3|1045.04|1037.84|534
1724128800000|2024-08-20 04:40:00|1047.24|1040.04|1047.51|1040.31|1048.1|1040.9|1046.34|1039.14|555
1724129100000|2024-08-20 04:45:00|1047.53|1040.33|1049.74|1042.54|1050.13|1042.93|1047.44|1040.24|488
1724129400000|2024-08-20 04:50:00|1049.68|1042.48|1046.44|1039.24|1050.26|1043.06|1046.42|1039.22|445
1724129700000|2024-08-20 04:55:00|1046.41|1039.21|1048.68|1041.48|1048.88|1041.68|1046.3|1039.1|389
1724130000000|2024-08-20 05:00:00|1048.69|1041.49|1048.49|1041.29|1049.78|1042.58|1048.21|1041.01|574
1724130300000|2024-08-20 05:05:00|1048.53|1041.33|1049.56|1042.36|1051.01|1043.81|1048.48|1041.28|551
1724130600000|2024-08-20 05:10:00|1049.55|1042.35|1051.25|1044.05|1051.75|1044.55|1049.41|1042.21|337
1724130900000|2024-08-20 05:15:00|1051.2|1044|1054.93|1047.73|1056.26|1049.06|1051.2|1044|767
1724131200000|2024-08-20 05:20:00|1054.88|1047.68|1056.64|1049.44|1057.07|1049.87|1053.33|1046.13|618
1724131500000|2024-08-20 05:25:00|1056.65|1049.45|1053.54|1046.34|1056.84|1049.64|1052.83|1045.63|511
1724131800000|2024-08-20 05:30:00|1053.52|1046.32|1052|1044.8|1055.57|1048.37|1051.54|1044.34|627
1724132100000|2024-08-20 05:35:00|1052.01|1044.81|1051.25|1044.05|1052.05|1044.85|1050.25|1043.05|670
1724132400000|2024-08-20 05:40:00|1051.3|1044.1|1052.63|1045.43|1053.11|1045.91|1050.99|1043.79|361
1724132700000|2024-08-20 05:45:00|1052.65|1045.45|1052.67|1045.47|1054|1046.8|1052.25|1045.05|569
1724133000000|2024-08-20 05:50:00|1052.65|1045.45|1053.88|1046.68|1054.43|1047.23|1052.3|1045.1|406
1724133300000|2024-08-20 05:55:00|1053.8|1046.6|1056.2|1049|1056.29|1049.09|1053.51|1046.31|243
1724133600000|2024-08-20 06:00:00|1056.25|1049.05|1058.23|1051.03|1058.4|1051.2|1056.2|1049|457
1724133900000|2024-08-20 06:05:00|1058.25|1051.05|1053.56|1046.36|1058.25|1051.05|1053.25|1046.05|651
1724134200000|2024-08-20 06:10:00|1053.51|1046.31|1054.4|1047.2|1055.1|1047.9|1053.35|1046.15|464
1724134500000|2024-08-20 06:15:00|1054.45|1047.25|1053.69|1046.49|1055.74|1048.54|1052.39|1045.19|482
1724134800000|2024-08-20 06:20:00|1053.67|1046.47|1053.6|1046.4|1054.35|1047.15|1052.5|1045.3|581
1724135100000|2024-08-20 06:25:00|1053.63|1046.43|1053.72|1046.52|1054.38|1047.18|1053.39|1046.19|474
1724135400000|2024-08-20 06:30:00|1053.6|1046.4|1054.45|1047.25|1054.55|1047.35|1053.3|1046.1|569
1724135700000|2024-08-20 06:35:00|1054.48|1047.28|1053.57|1046.37|1054.48|1047.28|1052.3|1045.1|431
1724136000000|2024-08-20 06:40:00|1053.81|1046.61|1052.89|1045.69|1053.97|1046.77|1052.7|1045.5|559
1724136300000|2024-08-20 06:45:00|1052.8|1045.6|1054.41|1047.21|1055|1047.8|1052.45|1045.25|662
1724136600000|2024-08-20 06:50:00|1054.46|1047.26|1054.15|1046.95|1054.69|1047.49|1054.02|1046.82|306
1724136900000|2024-08-20 06:55:00|1054.14|1046.94|1054.41|1047.21|1055|1047.8|1054.04|1046.84|257
1724137200000|2024-08-20 07:00:00|1054.44|1047.24|1052.22|1045.02|1054.96|1047.76|1051.3|1044.1|254
1724137500000|2024-08-20 07:05:00|1052.26|1045.06|1052.23|1045.03|1053.16|1045.96|1052.2|1045|491
1724137800000|2024-08-20 07:10:00|1052.24|1045.04|1050.48|1043.28|1052.79|1045.59|1050.37|1043.17|364
1724138100000|2024-08-20 07:15:00|1050.42|1043.22|1052.68|1045.48|1052.79|1045.59|1050.42|1043.22|507
1724138400000|2024-08-20 07:20:00|1052.54|1045.34|1052.14|1044.94|1054.1|1046.9|1051.93|1044.73|357
1724138700000|2024-08-20 07:25:00|1052.13|1044.93|1050.8|1043.6|1052.69|1045.49|1050.36|1043.16|427
1724139000000|2024-08-20 07:30:00|1050.82|1043.62|1051.35|1044.15|1052.38|1045.18|1050.82|1043.62|326
1724139300000|2024-08-20 07:35:00|1051.28|1044.08|1053.37|1046.17|1055.2|1048|1051.18|1043.98|550
1724139600000|2024-08-20 07:40:00|1053.38|1046.18|1052.23|1045.03|1054.51|1047.31|1052.21|1045.01|621
1724139900000|2024-08-20 07:45:00|1052.17|1044.97|1054.03|1046.83|1055.08|1047.88|1051.83|1044.63|618
1724140200000|2024-08-20 07:50:00|1054.05|1046.85|1054.43|1047.23|1054.72|1047.52|1053.37|1046.17|545
1724140500000|2024-08-20 07:55:00|1054.44|1047.24|1054.46|1047.26|1054.71|1047.51|1053.45|1046.25|607
1724140800000|2024-08-20 08:00:00|1054.48|1047.28|1055.49|1048.29|1056.08|1048.88|1054.28|1047.08|544
1724141100000|2024-08-20 08:05:00|1055.51|1048.31|1053.62|1046.42|1056|1048.8|1053.59|1046.39|392
1724141400000|2024-08-20 08:10:00|1053.69|1046.49|1052.27|1045.07|1054.1|1046.9|1051.88|1044.68|562
1724141700000|2024-08-20 08:15:00|1052.41|1045.21|1052.4|1045.2|1053.07|1045.87|1051.3|1044.1|713
1724142000000|2024-08-20 08:20:00|1052.41|1045.21|1050.49|1043.29|1052.51|1045.31|1050.13|1042.93|519
1724142300000|2024-08-20 08:25:00|1050.54|1043.34|1048.69|1041.49|1050.54|1043.34|1048.3|1041.1|496
1724142600000|2024-08-20 08:30:00|1048.64|1041.44|1047.16|1039.96|1048.97|1041.77|1047.13|1039.93|501
1724142900000|2024-08-20 08:35:00|1047.15|1039.95|1046.73|1039.53|1048.28|1041.08|1046.36|1039.16|590
1724143200000|2024-08-20 08:40:00|1046.71|1039.51|1047.28|1040.08|1047.78|1040.58|1046.32|1039.12|562
1724143500000|2024-08-20 08:45:00|1047.29|1040.09|1047.25|1040.05|1048.48|1041.28|1047.08|1039.88|670
1724143800000|2024-08-20 08:50:00|1047.27|1040.07|1046.32|1039.12|1048.59|1041.39|1046.32|1039.12|622
1724144100000|2024-08-20 08:55:00|1046.37|1039.17|1046.24|1039.04|1046.57|1039.37|1045.25|1038.05|286
1724144400000|2024-08-20 09:00:00|1046.22|1039.02|1047.38|1040.18|1047.38|1040.18|1045.34|1038.14|512
1724144700000|2024-08-20 09:05:00|1047.46|1040.26|1047.55|1040.35|1049.2|1042|1047.3|1040.1|394
1724145000000|2024-08-20 09:10:00|1047.3|1040.1|1048.16|1040.96|1048.45|1041.25|1047.3|1040.1|309
1724145300000|2024-08-20 09:15:00|1048.21|1041.01|1047.3|1040.1|1048.55|1041.35|1047.3|1040.1|238
1724145600000|2024-08-20 09:20:00|1047.4|1040.2|1047.72|1040.52|1048.23|1041.03|1047.25|1040.05|373
1724145900000|2024-08-20 09:25:00|1047.74|1040.54|1048.27|1041.07|1048.62|1041.42|1047.32|1040.12|483
1724146200000|2024-08-20 09:30:00|1048.26|1041.06|1048.54|1041.34|1048.62|1041.42|1047.35|1040.15|529
1724146500000|2024-08-20 09:35:00|1048.53|1041.33|1049.25|1042.05|1049.3|1042.1|1048.33|1041.13|485
1724146800000|2024-08-20 09:40:00|1049.18|1041.98|1049.17|1041.97|1049.75|1042.55|1048|1040.8|401
1724147100000|2024-08-20 09:45:00|1049.12|1041.92|1048.17|1040.97|1049.31|1042.11|1048.12|1040.92|328
1724147400000|2024-08-20 09:50:00|1048.12|1040.92|1049.07|1041.87|1050.15|1042.95|1046.97|1039.77|341
1724147700000|2024-08-20 09:55:00|1049.06|1041.86|1050.09|1042.89|1050.19|1042.99|1048.86|1041.66|190
1724148000000|2024-08-20 10:00:00|1050.11|1042.91|1051.15|1043.95|1051.75|1044.55|1050.11|1042.91|258
1724148300000|2024-08-20 10:05:00|1051.25|1044.05|1049.37|1042.17|1051.26|1044.06|1048.35|1041.15|164
1724148600000|2024-08-20 10:10:00|1049.33|1042.13|1049.68|1042.48|1049.94|1042.74|1048.46|1041.26|429
1724148900000|2024-08-20 10:15:00|1049.44|1042.24|1048.68|1041.48|1050.02|1042.82|1048.05|1040.85|494
1724149200000|2024-08-20 10:20:00|1048.7|1041.5|1049.11|1041.91|1049.11|1041.91|1047.5|1040.3|499
1724149500000|2024-08-20 10:25:00|1049.1|1041.9|1049.3|1042.1|1049.9|1042.7|1048.82|1041.62|327
1724149800000|2024-08-20 10:30:00|1049.24|1042.04|1049.14|1041.94|1049.6|1042.4|1048.85|1041.65|387
1724150100000|2024-08-20 10:35:00|1049.12|1041.92|1048.35|1041.15|1049.56|1042.36|1048.12|1040.92|492
1724150400000|2024-08-20 10:40:00|1048.37|1041.17|1051.25|1044.05|1051.3|1044.1|1048.34|1041.14|367
1724150700000|2024-08-20 10:45:00|1051.2|1044|1048.44|1041.24|1051.39|1044.19|1048.42|1041.22|474
1724151000000|2024-08-20 10:50:00|1048.49|1041.29|1048.15|1040.95|1049.76|1042.56|1048.03|1040.83|352
1724151300000|2024-08-20 10:55:00|1048.13|1040.93|1048.33|1041.13|1048.81|1041.61|1047.32|1040.12|478
1724151600000|2024-08-20 11:00:00|1048.38|1041.18|1049.33|1042.13|1049.58|1042.38|1048.32|1041.12|331
1724151900000|2024-08-20 11:05:00|1049.38|1042.18|1046.88|1039.68|1049.39|1042.19|1046.62|1039.42|562
1724152200000|2024-08-20 11:10:00|1046.86|1039.66|1047.43|1040.23|1047.63|1040.43|1046.49|1039.29|413
1724152500000|2024-08-20 11:15:00|1047.36|1040.16|1047.11|1039.91|1048.38|1041.18|1046.55|1039.35|435
1724152800000|2024-08-20 11:20:00|1047.12|1039.92|1046.44|1039.24|1047.23|1040.03|1045.17|1037.97|411
1724153100000|2024-08-20 11:25:00|1046.45|1039.25|1047.35|1040.15|1047.43|1040.23|1045.11|1037.91|246
1724153400000|2024-08-20 11:30:00|1047.38|1040.18|1047.47|1040.27|1048.38|1041.18|1046.51|1039.31|411
1724153700000|2024-08-20 11:35:00|1047.45|1040.25|1045.09|1037.89|1048.08|1040.88|1044.78|1037.58|526
1724154000000|2024-08-20 11:40:00|1045.08|1037.88|1043.06|1035.86|1045.1|1037.9|1043.06|1035.86|511
1724154300000|2024-08-20 11:45:00|1043.15|1035.95|1041.87|1034.67|1044.15|1036.95|1041.86|1034.66|499
1724154600000|2024-08-20 11:50:00|1041.83|1034.63|1042.79|1035.59|1043.2|1036|1041.81|1034.61|298
1724154900000|2024-08-20 11:55:00|1042.84|1035.64|1044.2|1037|1044.25|1037.05|1042.67|1035.47|270
1724155200000|2024-08-20 12:00:00|1044.19|1036.99|1046.46|1039.26|1046.47|1039.27|1043.22|1036.02|394
1724155500000|2024-08-20 12:05:00|1046.47|1039.27|1047.4|1040.2|1048.4|1041.2|1046.35|1039.15|358
1724155800000|2024-08-20 12:10:00|1047.46|1040.26|1048.37|1041.17|1048.88|1041.68|1047.4|1040.2|344
1724156100000|2024-08-20 12:15:00|1048.4|1041.2|1045.35|1038.15|1048.4|1041.2|1045.16|1037.96|490
1724156400000|2024-08-20 12:20:00|1045.34|1038.14|1046.25|1039.05|1046.83|1039.63|1045.13|1037.93|420
1724156700000|2024-08-20 12:25:00|1046.23|1039.03|1046.32|1039.12|1046.55|1039.35|1045.25|1038.05|340
1724157000000|2024-08-20 12:30:00|1046.33|1039.13|1047.37|1040.17|1047.93|1040.73|1046.25|1039.05|352
1724157300000|2024-08-20 12:35:00|1047.36|1040.16|1045.67|1038.47|1047.8|1040.6|1045.47|1038.27|358
1724157600000|2024-08-20 12:40:00|1045.66|1038.46|1046.55|1039.35|1047.06|1039.86|1045.4|1038.2|363
1724157900000|2024-08-20 12:45:00|1046.45|1039.25|1046.45|1039.25|1047.02|1039.82|1045.88|1038.68|197
1724158200000|2024-08-20 12:50:00|1046.55|1039.35|1046.45|1039.25|1047.04|1039.84|1045.3|1038.1|191
1724158500000|2024-08-20 12:55:00|1046.46|1039.26|1046.19|1038.99|1046.8|1039.6|1046.17|1038.97|81
1724158800000|2024-08-20 13:00:00|1046.24|1039.04|1044.8|1037.6|1046.24|1039.04|1043.25|1036.05|326
1724159100000|2024-08-20 13:05:00|1044.67|1037.47|1043.19|1035.99|1044.7|1037.5|1042.37|1035.17|377
1724159400000|2024-08-20 13:10:00|1043.14|1035.94|1041.32|1034.12|1043.4|1036.2|1041.2|1034|368
1724159700000|2024-08-20 13:15:00|1041.3|1034.1|1041.6|1034.4|1042.4|1035.2|1041.15|1033.95|471
1724160000000|2024-08-20 13:20:00|1041.2|1034|1041.55|1034.35|1042.08|1034.88|1040.72|1033.52|575
1724160300000|2024-08-20 13:25:00|1041.5|1034.3|1042.27|1035.07|1043.43|1036.23|1041.16|1033.96|280
1724160600000|2024-08-20 13:30:00|1042.25|1035.05|1040.54|1033.34|1043.75|1036.55|1040.15|1032.95|415
1724160900000|2024-08-20 13:35:00|1040.66|1033.46|1040.14|1032.94|1041.58|1034.38|1038.3|1031.1|589
1724161200000|2024-08-20 13:40:00|1040.13|1032.93|1044.65|1037.45|1047.8|1040.6|1039.56|1032.36|780
1724161500000|2024-08-20 13:45:00|1044.66|1037.46|1046.33|1039.13|1047.55|1040.35|1044.1|1036.9|644
1724161800000|2024-08-20 13:50:00|1046.28|1039.08|1047.17|1039.97|1047.82|1040.62|1044.47|1037.27|512
1724162100000|2024-08-20 13:55:00|1047.22|1040.02|1048.51|1041.31|1050.59|1043.39|1047.17|1039.97|462
1724162400000|2024-08-20 14:00:00|1048.52|1041.32|1045.41|1038.21|1049.3|1042.1|1044.23|1037.03|775
1724162700000|2024-08-20 14:05:00|1045.43|1038.23|1042.49|1035.29|1045.65|1038.45|1042.06|1034.86|828
1724163000000|2024-08-20 14:10:00|1042.51|1035.31|1038.21|1031.01|1043.22|1036.02|1036.2|1029|918
1724163300000|2024-08-20 14:15:00|1038.23|1031.03|1032.22|1025.02|1038.23|1031.03|1031.23|1024.03|906
1724163600000|2024-08-20 14:20:00|1032.23|1025.03|1030.44|1023.24|1032.38|1025.18|1028.82|1021.62|967
1724163900000|2024-08-20 14:25:00|1030.4|1023.2|1028.75|1021.55|1030.44|1023.24|1024.5|1017.3|718
1724164200000|2024-08-20 14:30:00|1028.8|1021.6|1029.13|1021.93|1029.55|1022.35|1026.13|1018.93|926
1724164500000|2024-08-20 14:35:00|1029.09|1021.89|1025.16|1017.96|1029.16|1021.96|1024.4|1017.2|774
1724164800000|2024-08-20 14:40:00|1025.14|1017.94|1025.13|1017.93|1026.1|1018.9|1022.21|1015.01|648
1724165100000|2024-08-20 14:45:00|1024.69|1017.49|1024.08|1016.88|1026.11|1018.91|1022.51|1015.31|475
1724165400000|2024-08-20 14:50:00|1023.99|1016.79|1022.42|1015.22|1024.08|1016.88|1020.39|1013.19|558
1724165700000|2024-08-20 14:55:00|1022.4|1015.2|1020.8|1013.6|1023.08|1015.88|1020.65|1013.45|623
1724166000000|2024-08-20 15:00:00|1020.91|1013.71|1013.83|1006.63|1020.91|1013.71|1012.95|1005.75|750
1724166300000|2024-08-20 15:05:00|1013.81|1006.61|1012.34|1005.14|1014.22|1007.02|1008.6|1001.4|1018
1724166600000|2024-08-20 15:10:00|1012.36|1005.16|1013.26|1006.06|1013.93|1006.73|1009|1001.8|1000
1724166900000|2024-08-20 15:15:00|1013.71|1006.51|1018.33|1011.13|1018.9|1011.7|1012.77|1005.57|915
1724167200000|2024-08-20 15:20:00|1018.32|1011.12|1018.07|1010.87|1019.63|1012.43|1016.29|1009.09|775
1724167500000|2024-08-20 15:25:00|1018.05|1010.85|1016.01|1008.81|1018.73|1011.53|1015.29|1008.09|745
1724167800000|2024-08-20 15:30:00|1016.03|1008.83|1017.98|1010.78|1018.23|1011.03|1015.38|1008.18|667
1724168100000|2024-08-20 15:35:00|1017.9|1010.7|1019.76|1012.56|1020.13|1012.93|1016.85|1009.65|629
1724168400000|2024-08-20 15:40:00|1019.74|1012.54|1017.3|1010.1|1019.74|1012.54|1016.16|1008.96|509
1724168700000|2024-08-20 15:45:00|1017.25|1010.05|1015.47|1008.27|1018.76|1011.56|1015.38|1008.18|784
1724169000000|2024-08-20 15:50:00|1015.5|1008.3|1016.96|1009.76|1017.25|1010.05|1013.25|1006.05|717
1724169300000|2024-08-20 15:55:00|1016.97|1009.77|1015.54|1008.34|1017.1|1009.9|1015.15|1007.95|661
1724169600000|2024-08-20 16:00:00|1015.63|1008.43|1016.48|1009.28|1017.74|1010.54|1013.54|1006.34|854
1724169900000|2024-08-20 16:05:00|1016.52|1009.32|1014.37|1007.17|1017.31|1010.11|1012.59|1005.39|668
1724170200000|2024-08-20 16:10:00|1014.42|1007.22|1017.29|1010.09|1018.03|1010.83|1013.33|1006.13|680
1724170500000|2024-08-20 16:15:00|1017.36|1010.16|1015.2|1008|1017.86|1010.66|1015.18|1007.98|512
1724170800000|2024-08-20 16:20:00|1015.15|1007.95|1016.34|1009.14|1016.87|1009.67|1014.42|1007.22|551
1724171100000|2024-08-20 16:25:00|1016.33|1009.13|1017.45|1010.25|1017.85|1010.65|1016.18|1008.98|427
1724171400000|2024-08-20 16:30:00|1017.4|1010.2|1016.38|1009.18|1018.97|1011.77|1016.15|1008.95|404
1724171700000|2024-08-20 16:35:00|1016.37|1009.17|1018.07|1010.87|1018.74|1011.54|1015.05|1007.85|423
1724172000000|2024-08-20 16:40:00|1018.09|1010.89|1017.54|1010.34|1018.76|1011.56|1017.05|1009.85|605
1724172300000|2024-08-20 16:45:00|1017.55|1010.35|1017.45|1010.25|1019.76|1012.56|1016.58|1009.38|492
1724172600000|2024-08-20 16:50:00|1017.47|1010.27|1016.42|1009.22|1018.15|1010.95|1016.17|1008.97|444
1724172900000|2024-08-20 16:55:00|1016.47|1009.27|1018.19|1010.99|1018.83|1011.63|1016.47|1009.27|457
1724173200000|2024-08-20 17:00:00|1018.17|1010.97|1019.38|1012.18|1019.38|1012.18|1016.92|1009.72|403
1724173500000|2024-08-20 17:05:00|1019.44|1012.24|1020.3|1013.1|1020.5|1013.3|1017.44|1010.24|424
1724173800000|2024-08-20 17:10:00|1020.29|1013.09|1018.75|1011.55|1020.67|1013.47|1018.35|1011.15|109
1724174100000|2024-08-20 17:15:00|1018.7|1011.5|1019.52|1012.32|1020.8|1013.6|1018.7|1011.5|359
1724174400000|2024-08-20 17:20:00|1019.64|1012.44|1018.4|1011.2|1019.87|1012.67|1018.1|1010.9|167
1724174700000|2024-08-20 17:25:00|1018.55|1011.35|1017.52|1010.32|1019.19|1011.99|1017.25|1010.05|217
1724175000000|2024-08-20 17:30:00|1017.6|1010.4|1017.3|1010.1|1018.19|1010.99|1017.1|1009.9|172
1724175300000|2024-08-20 17:35:00|1017.25|1010.05|1018.41|1011.21|1018.41|1011.21|1016.92|1009.72|319
1724175600000|2024-08-20 17:40:00|1018.36|1011.16|1018.46|1011.26|1018.56|1011.36|1017.18|1009.98|423
1724175900000|2024-08-20 17:45:00|1018.4|1011.2|1018.46|1011.26|1019|1011.8|1017.11|1009.91|437
1724176200000|2024-08-20 17:50:00|1018.4|1011.2|1019.9|1012.7|1020|1012.8|1018.13|1010.93|257
1724176500000|2024-08-20 17:55:00|1019.95|1012.75|1020.75|1013.55|1021.1|1013.9|1019.95|1012.75|312
1724176800000|2024-08-20 18:00:00|1020.77|1013.57|1019.85|1012.65|1020.77|1013.57|1018.45|1011.25|526
1724177100000|2024-08-20 18:05:00|1019.86|1012.66|1022.79|1015.59|1023.05|1015.85|1019.64|1012.44|450
1724177400000|2024-08-20 18:10:00|1022.87|1015.67|1022.51|1015.31|1023.52|1016.32|1021.06|1013.86|423
1724177700000|2024-08-20 18:15:00|1022.38|1015.18|1026.25|1019.05|1026.65|1019.45|1022.2|1015|342
1724178000000|2024-08-20 18:20:00|1026.24|1019.04|1026.96|1019.76|1027.63|1020.43|1025.76|1018.56|209
1724178300000|2024-08-20 18:25:00|1027.01|1019.81|1024.15|1016.95|1027.21|1020.01|1023.89|1016.69|394
1724178600000|2024-08-20 18:30:00|1024.16|1016.96|1023.4|1016.2|1024.45|1017.25|1022.75|1015.55|375
1724178900000|2024-08-20 18:35:00|1023.42|1016.22|1023.62|1016.42|1024.75|1017.55|1022.41|1015.21|548
1724179200000|2024-08-20 18:40:00|1023.6|1016.4|1026.14|1018.94|1026.16|1018.96|1023.55|1016.35|334
1724179500000|2024-08-20 18:45:00|1026.16|1018.96|1027.13|1019.93|1027.9|1020.7|1025.96|1018.76|252
1724179800000|2024-08-20 18:50:00|1027.11|1019.91|1027.1|1019.9|1027.36|1020.16|1025.92|1018.72|390
1724180100000|2024-08-20 18:55:00|1027.08|1019.88|1024.46|1017.26|1027.12|1019.92|1024.18|1016.98|386
1724180400000|2024-08-20 19:00:00|1024.44|1017.24|1025.37|1018.17|1025.53|1018.33|1023.36|1016.16|452
1724180700000|2024-08-20 19:05:00|1025.36|1018.16|1026.47|1019.27|1026.87|1019.67|1024.83|1017.63|389
1724181000000|2024-08-20 19:10:00|1026.49|1019.29|1027.3|1020.1|1027.74|1020.54|1026.31|1019.11|380
1724181300000|2024-08-20 19:15:00|1027.29|1020.09|1025.78|1018.58|1027.37|1020.17|1025.41|1018.21|347
1724181600000|2024-08-20 19:20:00|1025.75|1018.55|1026.29|1019.09|1026.39|1019.19|1025.75|1018.55|226
1724181900000|2024-08-20 19:25:00|1026.38|1019.18|1027.15|1019.95|1027.75|1020.55|1026.19|1018.99|320
1724182200000|2024-08-20 19:30:00|1027.13|1019.93|1028.16|1020.96|1028.16|1020.96|1026.51|1019.31|245
1724182500000|2024-08-20 19:35:00|1028.08|1020.88|1028.09|1020.89|1028.62|1021.42|1027.1|1019.9|288
1724182800000|2024-08-20 19:40:00|1028.11|1020.91|1030.22|1023.02|1030.22|1023.02|1028.09|1020.89|128
1724183100000|2024-08-20 19:45:00|1030.24|1023.04|1032.04|1024.84|1032.15|1024.95|1030.2|1023|251
1724183400000|2024-08-20 19:50:00|1032.15|1024.95|1032.15|1024.95|1032.9|1025.7|1031.18|1023.98|458
1724183700000|2024-08-20 19:55:00|1032.06|1024.86|1029.68|1022.48|1032.64|1025.44|1028.95|1021.75|518
1724184000000|2024-08-20 20:00:00|1029.71|1022.51|1031.35|1024.15|1031.65|1024.45|1029.71|1022.51|291
1724184300000|2024-08-20 20:05:00|1031.45|1024.25|1033.91|1026.71|1033.96|1026.76|1031.45|1024.25|152
1724184600000|2024-08-20 20:10:00|1033.86|1026.66|1033.17|1025.97|1034.6|1027.4|1032.93|1025.73|308
1724184900000|2024-08-20 20:15:00|1033.18|1025.98|1034.25|1027.05|1034.8|1027.6|1032.28|1025.08|389
1724185200000|2024-08-20 20:20:00|1034.24|1027.04|1034.08|1026.88|1034.99|1027.79|1033.77|1026.57|397
1724185500000|2024-08-20 20:25:00|1034.15|1026.95|1032.89|1025.69|1034.9|1027.7|1032.89|1025.69|313
1724185800000|2024-08-20 20:30:00|1032.84|1025.64|1031.13|1023.93|1033.05|1025.85|1030.25|1023.05|360
1724186100000|2024-08-20 20:35:00|1031.12|1023.92|1032.29|1025.09|1032.59|1025.39|1031|1023.8|275
1724186400000|2024-08-20 20:40:00|1032.31|1025.11|1032.16|1024.96|1032.35|1025.15|1030.9|1023.7|403
1724186700000|2024-08-20 20:45:00|1032.13|1024.93|1030.47|1023.27|1032.15|1024.95|1030.1|1022.9|416
1724187000000|2024-08-20 20:50:00|1030.46|1023.26|1029.82|1022.62|1030.92|1023.72|1029.71|1022.51|334
1724187300000|2024-08-20 20:55:00|1029.77|1022.57|1028.95|1021.75|1029.87|1022.67|1028.33|1021.13|404
1724187600000|2024-08-20 21:00:00|1028.97|1021.77|1027.92|1020.72|1029.82|1022.62|1027.92|1020.72|558
1724187900000|2024-08-20 21:05:00|1027.91|1020.71|1025.83|1018.63|1028.1|1020.9|1023.52|1016.32|616
1724188200000|2024-08-20 21:10:00|1025.81|1018.61|1025.53|1018.33|1026.07|1018.87|1023.36|1016.16|487
1724188500000|2024-08-20 21:15:00|1025.42|1018.22|1025.53|1018.33|1028.38|1021.18|1025.39|1018.19|423
1724188800000|2024-08-20 21:20:00|1025.51|1018.31|1025.42|1018.22|1026.06|1018.86|1023.97|1016.77|378
1724189100000|2024-08-20 21:25:00|1025.27|1018.07|1025.47|1018.27|1026.33|1019.13|1025.18|1017.98|270
1724189400000|2024-08-20 21:30:00|1025.51|1018.31|1028.23|1021.03|1028.35|1021.15|1025.4|1018.2|183
1724189700000|2024-08-20 21:35:00|1028.21|1021.01|1027.94|1020.74|1028.21|1021.01|1027.23|1020.03|175
1724190000000|2024-08-20 21:40:00|1027.99|1020.79|1028.27|1021.07|1028.32|1021.12|1026.96|1019.76|304
1724190300000|2024-08-20 21:45:00|1028.26|1021.06|1028.79|1021.59|1028.92|1021.72|1028.11|1020.91|104
1724190600000|2024-08-20 21:50:00|1028.78|1021.58|1029.4|1022.2|1029.74|1022.54|1028.78|1021.58|255
1724190900000|2024-08-20 21:55:00|1029.42|1022.22|1028.12|1020.92|1029.42|1022.22|1028.12|1020.92|294
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1029.55|1022.35|1029.55|1022.35|1028.02|1020.82|309
1724191500000|2024-08-20 22:05:00|1029.5|1022.3|1031.57|1024.37|1032.68|1025.48|1029.38|1022.18|448
1724191800000|2024-08-20 22:10:00|1031.58|1024.38|1031.33|1024.13|1033.1|1025.9|1030.34|1023.14|180
1724192100000|2024-08-20 22:15:00|1031.34|1024.14|1031.79|1024.59|1031.87|1024.67|1029.8|1022.6|313
1724192400000|2024-08-20 22:20:00|1031.74|1024.54|1031.35|1024.15|1032.24|1025.04|1030.27|1023.07|425
1724192700000|2024-08-20 22:25:00|1031.34|1024.14|1030.97|1023.77|1032.16|1024.96|1030.5|1023.3|302
1724193000000|2024-08-20 22:30:00|1030.84|1023.64|1030.11|1022.91|1031.24|1024.04|1029.35|1022.15|326
1724193300000|2024-08-20 22:35:00|1030.09|1022.89|1029.85|1022.65|1030.96|1023.76|1029.72|1022.52|355
1724193600000|2024-08-20 22:40:00|1030.01|1022.81|1029.24|1022.04|1030.28|1023.08|1028.58|1021.38|253
1724193900000|2024-08-20 22:45:00|1029.16|1021.96|1030.55|1023.35|1030.81|1023.61|1028.37|1021.17|362
1724194200000|2024-08-20 22:50:00|1030.79|1023.59|1029.94|1022.74|1031|1023.8|1029.76|1022.56|319
1724194500000|2024-08-20 22:55:00|1029.92|1022.72|1030.7|1023.5|1030.8|1023.6|1029.9|1022.7|374
1724194800000|2024-08-20 23:00:00|1030.68|1023.48|1031.36|1024.16|1031.36|1024.16|1029.51|1022.31|275
1724195100000|2024-08-20 23:05:00|1031.31|1024.11|1030.96|1023.76|1031.71|1024.51|1030.87|1023.67|158
1724195400000|2024-08-20 23:10:00|1030.91|1023.71|1030.6|1023.4|1030.96|1023.76|1029.02|1021.82|391
1724195700000|2024-08-20 23:15:00|1030.95|1023.75|1031.27|1024.07|1032.94|1025.74|1030.41|1023.21|318
1724196000000|2024-08-20 23:20:00|1031.22|1024.02|1029.52|1022.32|1031.55|1024.35|1029.04|1021.84|310
1724196300000|2024-08-20 23:25:00|1029.57|1022.37|1029.27|1022.07|1029.62|1022.42|1029.06|1021.86|243
1724196600000|2024-08-20 23:30:00|1029.32|1022.12|1028.36|1021.16|1029.43|1022.23|1027.24|1020.04|350
1724196900000|2024-08-20 23:35:00|1028.38|1021.18|1029.26|1022.06|1029.78|1022.58|1028.12|1020.92|416
1724197200000|2024-08-20 23:40:00|1029.23|1022.03|1030.33|1023.13|1030.94|1023.74|1029.18|1021.98|349
1724197500000|2024-08-20 23:45:00|1030.35|1023.15|1029.58|1022.38|1030.86|1023.66|1029.09|1021.89|347
1724197800000|2024-08-20 23:50:00|1029.61|1022.41|1028.38|1021.18|1029.99|1022.79|1027.99|1020.79|474
1724198100000|2024-08-20 23:55:00|1028.41|1021.21|1027.29|1020.09|1028.41|1021.21|1027.16|1019.96|380
1724198400000|2024-08-21 00:00:00|1027.26|1020.06|1027.98|1020.78|1029.2|1022|1027.21|1020.01|459
1724198700000|2024-08-21 00:05:00|1028.07|1020.87|1030.31|1023.11|1030.68|1023.48|1027.77|1020.57|426
1724199000000|2024-08-21 00:10:00|1030.33|1023.13|1029.54|1022.34|1031.5|1024.3|1029.3|1022.1|610
1724199300000|2024-08-21 00:15:00|1029.51|1022.31|1032.9|1025.7|1034.12|1026.92|1029.42|1022.22|435
1724199600000|2024-08-21 00:20:00|1032.95|1025.75|1033.57|1026.37|1034.44|1027.24|1032.76|1025.56|337
1724199900000|2024-08-21 00:25:00|1033.53|1026.33|1035.44|1028.24|1036|1028.8|1033.39|1026.19|271
1724200200000|2024-08-21 00:30:00|1035.35|1028.15|1031.35|1024.15|1035.44|1028.24|1030.24|1023.04|409
1724200500000|2024-08-21 00:35:00|1031.3|1024.1|1031.33|1024.13|1032.08|1024.88|1030.38|1023.18|417
1724200800000|2024-08-21 00:40:00|1031.3|1024.1|1032.41|1025.21|1033.79|1026.59|1030|1022.8|363
1724201100000|2024-08-21 00:45:00|1032.38|1025.18|1033.39|1026.19|1034.3|1027.1|1032.28|1025.08|467
1724201400000|2024-08-21 00:50:00|1033.42|1026.22|1031.4|1024.2|1034.51|1027.31|1031.34|1024.14|486
1724201700000|2024-08-21 00:55:00|1031.37|1024.17|1029.07|1021.87|1031.99|1024.79|1028.37|1021.17|562
1724202000000|2024-08-21 01:00:00|1028.99|1021.79|1028.5|1021.3|1029.56|1022.36|1026.4|1019.2|501
1724202300000|2024-08-21 01:05:00|1028.43|1021.23|1030.17|1022.97|1030.85|1023.65|1028.35|1021.15|561
1724202600000|2024-08-21 01:10:00|1030.11|1022.91|1031.4|1024.2|1031.7|1024.5|1029.21|1022.01|475
1724202900000|2024-08-21 01:15:00|1031.35|1024.15|1031.56|1024.36|1032.6|1025.4|1030.4|1023.2|465
1724203200000|2024-08-21 01:20:00|1031.53|1024.33|1028.99|1021.79|1031.53|1024.33|1024.5|1017.3|760
1724203500000|2024-08-21 01:25:00|1028.54|1021.34|1031.09|1023.89|1031.09|1023.89|1028.54|1021.34|430
1724203800000|2024-08-21 01:30:00|1031.13|1023.93|1028.93|1021.73|1031.55|1024.35|1028.4|1021.2|522
1724204100000|2024-08-21 01:35:00|1028.97|1021.77|1030.41|1023.21|1030.48|1023.28|1027.3|1020.1|554
1724204400000|2024-08-21 01:40:00|1030.42|1023.22|1031|1023.8|1031.1|1023.9|1028.95|1021.75|518
1724204700000|2024-08-21 01:45:00|1031.15|1023.95|1032.43|1025.23|1033|1025.8|1031.1|1023.9|540
1724205000000|2024-08-21 01:50:00|1032.46|1025.26|1033.9|1026.7|1034.05|1026.85|1032.38|1025.18|333
1724205300000|2024-08-21 01:55:00|1033.8|1026.6|1035.16|1027.96|1035.31|1028.11|1033.53|1026.33|297
1724205600000|2024-08-21 02:00:00|1035.24|1028.04|1037.4|1030.2|1038.88|1031.68|1035.16|1027.96|442
1724205900000|2024-08-21 02:05:00|1037.46|1030.26|1037.49|1030.29|1038.87|1031.67|1036.97|1029.77|468
1724206200000|2024-08-21 02:10:00|1037.5|1030.3|1039.94|1032.74|1040.28|1033.08|1037.08|1029.88|401
1724206500000|2024-08-21 02:15:00|1039.44|1032.24|1040.35|1033.15|1040.85|1033.65|1039.06|1031.86|447
1724206800000|2024-08-21 02:20:00|1040.74|1033.54|1039.45|1032.25|1041.07|1033.87|1039.2|1032|286
1724207100000|2024-08-21 02:25:00|1039.35|1032.15|1037.5|1030.3|1039.43|1032.23|1037.09|1029.89|406
1724207400000|2024-08-21 02:30:00|1037.52|1030.32|1039.81|1032.61|1040.13|1032.93|1036.99|1029.79|333
1724207700000|2024-08-21 02:35:00|1039.86|1032.66|1040.04|1032.84|1041.12|1033.92|1039.74|1032.54|502
1724208000000|2024-08-21 02:40:00|1040.07|1032.87|1040.15|1032.95|1042.02|1034.82|1040.05|1032.85|334
1724208300000|2024-08-21 02:45:00|1040.04|1032.84|1042.1|1034.9|1042.14|1034.94|1039.35|1032.15|407
1724208600000|2024-08-21 02:50:00|1042.12|1034.92|1042.43|1035.23|1044.13|1036.93|1042.04|1034.84|344
1724208900000|2024-08-21 02:55:00|1042.51|1035.31|1040.62|1033.42|1042.52|1035.32|1040.39|1033.19|271
1724209200000|2024-08-21 03:00:00|1040.63|1033.43|1042.35|1035.15|1042.56|1035.36|1040.29|1033.09|379
1724209500000|2024-08-21 03:05:00|1042.27|1035.07|1041.68|1034.48|1043.01|1035.81|1041.54|1034.34|347
1724209800000|2024-08-21 03:10:00|1042.26|1035.06|1043.4|1036.2|1043.9|1036.7|1042.15|1034.95|447
1724210100000|2024-08-21 03:15:00|1043.42|1036.22|1042.63|1035.43|1044.35|1037.15|1042.57|1035.37|247
1724210400000|2024-08-21 03:20:00|1042.64|1035.44|1042.3|1035.1|1043.94|1036.74|1041.87|1034.67|477
1724210700000|2024-08-21 03:25:00|1042.22|1035.02|1042.41|1035.21|1043.88|1036.68|1041.87|1034.67|441
1724211000000|2024-08-21 03:30:00|1042.4|1035.2|1040.45|1033.25|1042.77|1035.57|1040.2|1033|528
1724211300000|2024-08-21 03:35:00|1040.44|1033.24|1040.45|1033.25|1041.07|1033.87|1039.6|1032.4|490
1724211600000|2024-08-21 03:40:00|1040.4|1033.2|1041.75|1034.55|1042.05|1034.85|1040.4|1033.2|269
1724211900000|2024-08-21 03:45:00|1041.8|1034.6|1041.4|1034.2|1042.8|1035.6|1040.95|1033.75|310
1724212200000|2024-08-21 03:50:00|1041.36|1034.16|1041.38|1034.18|1041.96|1034.76|1040.35|1033.15|413
1724212500000|2024-08-21 03:55:00|1041.39|1034.19|1041.95|1034.75|1041.95|1034.75|1040.1|1032.9|388
1724212800000|2024-08-21 04:00:00|1041.9|1034.7|1040.54|1033.34|1041.94|1034.74|1040.07|1032.87|439
1724213100000|2024-08-21 04:05:00|1040.56|1033.36|1039.37|1032.17|1040.98|1033.78|1039.04|1031.84|285
1724213400000|2024-08-21 04:10:00|1039.31|1032.11|1039.31|1032.11|1039.98|1032.78|1038.75|1031.55|338
1724213700000|2024-08-21 04:15:00|1039.26|1032.06|1040.55|1033.35|1040.83|1033.63|1038.8|1031.6|363
1724214000000|2024-08-21 04:20:00|1040.5|1033.3|1041.13|1033.93|1041.95|1034.75|1040.4|1033.2|314
1724214300000|2024-08-21 04:25:00|1041.12|1033.92|1039.8|1032.6|1041.37|1034.17|1039.77|1032.57|298
1724214600000|2024-08-21 04:30:00|1039.82|1032.62|1039.4|1032.2|1040.24|1033.04|1038.93|1031.73|316
1724214900000|2024-08-21 04:35:00|1039.42|1032.22|1038.17|1030.97|1039.93|1032.73|1037.4|1030.2|351
1724215200000|2024-08-21 04:40:00|1038.15|1030.95|1038.38|1031.18|1038.97|1031.77|1038.05|1030.85|249
1724215500000|2024-08-21 04:45:00|1038.45|1031.25|1039.31|1032.11|1039.97|1032.77|1038.13|1030.93|234
1724215800000|2024-08-21 04:50:00|1039.35|1032.15|1039.27|1032.07|1040.34|1033.14|1038.99|1031.79|282
1724216100000|2024-08-21 04:55:00|1039.28|1032.08|1040.43|1033.23|1040.95|1033.75|1039.15|1031.95|293
1724216400000|2024-08-21 05:00:00|1040.44|1033.24|1041.43|1034.23|1042.05|1034.85|1040.31|1033.11|344
1724216700000|2024-08-21 05:05:00|1041.45|1034.25|1041.35|1034.15|1042.65|1035.45|1041.2|1034|244
1724217000000|2024-08-21 05:10:00|1041.4|1034.2|1041.68|1034.48|1042.16|1034.96|1041.2|1034|178
1724217300000|2024-08-21 05:15:00|1041.7|1034.5|1041.48|1034.28|1042.21|1035.01|1040.35|1033.15|239
1724217600000|2024-08-21 05:20:00|1041.51|1034.31|1041.42|1034.22|1041.76|1034.56|1041.23|1034.03|285
1724217900000|2024-08-21 05:25:00|1041.43|1034.23|1039.91|1032.71|1042.31|1035.11|1039.83|1032.63|429
1724218200000|2024-08-21 05:30:00|1039.93|1032.73|1040.45|1033.25|1041.34|1034.14|1039.92|1032.72|254
1724218500000|2024-08-21 05:35:00|1040.98|1033.78|1040.75|1033.55|1041.34|1034.14|1040.17|1032.97|270
1724218800000|2024-08-21 05:40:00|1040.7|1033.5|1038.3|1031.1|1040.8|1033.6|1038.23|1031.03|319
1724219100000|2024-08-21 05:45:00|1038.31|1031.11|1039.23|1032.03|1039.36|1032.16|1037.9|1030.7|303
1724219400000|2024-08-21 05:50:00|1039.24|1032.04|1041.27|1034.07|1041.31|1034.11|1039.23|1032.03|403
1724219700000|2024-08-21 05:55:00|1041.26|1034.06|1040.43|1033.23|1041.31|1034.11|1039.87|1032.67|385
1724220000000|2024-08-21 06:00:00|1040.46|1033.26|1041.02|1033.82|1041.95|1034.75|1040.35|1033.15|282
1724220300000|2024-08-21 06:05:00|1040.86|1033.66|1041.92|1034.72|1043.14|1035.94|1040.86|1033.66|425
1724220600000|2024-08-21 06:10:00|1041.94|1034.74|1043.45|1036.25|1044.19|1036.99|1041.4|1034.2|383
1724220900000|2024-08-21 06:15:00|1043.55|1036.35|1044.27|1037.07|1044.32|1037.12|1043.03|1035.83|491
1724221200000|2024-08-21 06:20:00|1044.3|1037.1|1045.45|1038.25|1046.1|1038.9|1044.3|1037.1|342
1724221500000|2024-08-21 06:25:00|1045.48|1038.28|1047.48|1040.28|1047.65|1040.45|1044.8|1037.6|300
1724221800000|2024-08-21 06:30:00|1047.43|1040.23|1045.82|1038.62|1047.7|1040.5|1045.78|1038.58|375
1724222100000|2024-08-21 06:35:00|1045.8|1038.6|1047.55|1040.35|1047.55|1040.35|1045.3|1038.1|437
1724222400000|2024-08-21 06:40:00|1047.63|1040.43|1047.65|1040.45|1048.1|1040.9|1047.21|1040.01|228
1724222700000|2024-08-21 06:45:00|1047.6|1040.4|1046.18|1038.98|1048.11|1040.91|1045.82|1038.62|379
1724223000000|2024-08-21 06:50:00|1046.2|1039|1046.16|1038.96|1047.8|1040.6|1046.07|1038.87|415
1724223300000|2024-08-21 06:55:00|1046.18|1038.98|1046.35|1039.15|1046.89|1039.69|1045.73|1038.53|470
1724223600000|2024-08-21 07:00:00|1046.41|1039.21|1047.1|1039.9|1047.9|1040.7|1046.26|1039.06|236
1724223900000|2024-08-21 07:05:00|1047.08|1039.88|1049.05|1041.85|1049.1|1041.9|1046.3|1039.1|221
1724224200000|2024-08-21 07:10:00|1049|1041.8|1047.1|1039.9|1049.56|1042.36|1047.04|1039.84|101
1724224500000|2024-08-21 07:15:00|1047.3|1040.1|1047.95|1040.75|1049.08|1041.88|1047.15|1039.95|238
1724224800000|2024-08-21 07:20:00|1047.7|1040.5|1047.42|1040.22|1049.14|1041.94|1047.41|1040.21|278
1724225100000|2024-08-21 07:25:00|1047.44|1040.24|1047.39|1040.19|1047.91|1040.71|1046.35|1039.15|306
1724225400000|2024-08-21 07:30:00|1047.41|1040.21|1046.49|1039.29|1047.92|1040.72|1046.41|1039.21|364
1724225700000|2024-08-21 07:35:00|1046.52|1039.32|1045.02|1037.82|1047.09|1039.89|1044.75|1037.55|462
1724226000000|2024-08-21 07:40:00|1045.01|1037.81|1044.49|1037.29|1045.42|1038.22|1044.45|1037.25|299
1724226300000|2024-08-21 07:45:00|1044.51|1037.31|1044.59|1037.39|1045.05|1037.85|1044.3|1037.1|516
1724226600000|2024-08-21 07:50:00|1044.51|1037.31|1045.62|1038.42|1045.69|1038.49|1043.34|1036.14|320
1724226900000|2024-08-21 07:55:00|1045.8|1038.6|1045.67|1038.47|1046.5|1039.3|1045.3|1038.1|409
1724227200000|2024-08-21 08:00:00|1045.65|1038.45|1047.24|1040.04|1049.12|1041.92|1045.63|1038.43|711
1724227500000|2024-08-21 08:05:00|1047.23|1040.03|1044.54|1037.34|1048.34|1041.14|1042.86|1035.66|514
1724227800000|2024-08-21 08:10:00|1044.57|1037.37|1041.69|1034.49|1045|1037.8|1040.74|1033.54|735
1724228100000|2024-08-21 08:15:00|1041.68|1034.48|1040.59|1033.39|1042.24|1035.04|1038.18|1030.98|791
1724228400000|2024-08-21 08:20:00|1040.56|1033.36|1038.59|1031.39|1042.13|1034.93|1038.59|1031.39|714
1724228700000|2024-08-21 08:25:00|1038.6|1031.4|1041.26|1034.06|1041.85|1034.65|1038.6|1031.4|496
1724229000000|2024-08-21 08:30:00|1041.22|1034.02|1042.86|1035.66|1042.97|1035.77|1040.8|1033.6|298
1724229300000|2024-08-21 08:35:00|1042.84|1035.64|1039.99|1032.79|1043.02|1035.82|1039.57|1032.37|503
1724229600000|2024-08-21 08:40:00|1039.47|1032.27|1040.65|1033.45|1041.41|1034.21|1039.46|1032.26|460
1724229900000|2024-08-21 08:45:00|1040.63|1033.43|1039.35|1032.15|1040.8|1033.6|1039.11|1031.91|341
1724230200000|2024-08-21 08:50:00|1039.38|1032.18|1036.81|1029.61|1039.47|1032.27|1036.55|1029.35|457
1724230500000|2024-08-21 08:55:00|1036.78|1029.58|1037.14|1029.94|1037.83|1030.63|1036.56|1029.36|342
1724230800000|2024-08-21 09:00:00|1037.05|1029.85|1034.2|1027|1037.55|1030.35|1033.45|1026.25|394
1724231100000|2024-08-21 09:05:00|1034.1|1026.9|1034.67|1027.47|1035.69|1028.49|1033.04|1025.84|638
1724231400000|2024-08-21 09:10:00|1034.65|1027.45|1035.02|1027.82|1035.08|1027.88|1033.42|1026.22|678
1724231700000|2024-08-21 09:15:00|1034.97|1027.77|1032.46|1025.26|1036.31|1029.11|1030.2|1023|652
1724232000000|2024-08-21 09:20:00|1032.58|1025.38|1032.73|1025.53|1033.35|1026.15|1030.9|1023.7|533
1724232300000|2024-08-21 09:25:00|1032.74|1025.54|1033.31|1026.11|1034.1|1026.9|1032.71|1025.51|421
1724232600000|2024-08-21 09:30:00|1033.26|1026.06|1032.82|1025.62|1033.37|1026.17|1031.42|1024.22|512
1724232900000|2024-08-21 09:35:00|1032.74|1025.54|1034.67|1027.47|1036.01|1028.81|1032.3|1025.1|549
1724233200000|2024-08-21 09:40:00|1034.65|1027.45|1033.35|1026.15|1035.31|1028.11|1033.35|1026.15|624
1724233500000|2024-08-21 09:45:00|1033.3|1026.1|1035|1027.8|1035.1|1027.9|1032.63|1025.43|476
1724233800000|2024-08-21 09:50:00|1035.05|1027.85|1037.27|1030.07|1038.11|1030.91|1035.05|1027.85|421
1724234100000|2024-08-21 09:55:00|1037.26|1030.06|1038|1030.8|1038.34|1031.14|1037.06|1029.86|526
1724234400000|2024-08-21 10:00:00|1037.95|1030.75|1036.89|1029.69|1038.2|1031|1036.74|1029.54|484
1724234700000|2024-08-21 10:05:00|1036.84|1029.64|1037.72|1030.52|1038.63|1031.43|1036.79|1029.59|402
1724235000000|2024-08-21 10:10:00|1037.67|1030.47|1040.04|1032.84|1040.04|1032.84|1037.67|1030.47|396
1724235300000|2024-08-21 10:15:00|1040|1032.8|1038.36|1031.16|1040.15|1032.95|1036.45|1029.25|630
1724235600000|2024-08-21 10:20:00|1038.38|1031.18|1037.75|1030.55|1038.45|1031.25|1037.1|1029.9|527
1724235900000|2024-08-21 10:25:00|1038.06|1030.86|1037.8|1030.6|1038.2|1031|1036.94|1029.74|478
1724236200000|2024-08-21 10:30:00|1037.46|1030.26|1037.26|1030.06|1038.61|1031.41|1037.2|1030|367
1724236500000|2024-08-21 10:35:00|1037.31|1030.11|1035.54|1028.34|1037.34|1030.14|1035.18|1027.98|511
1724236800000|2024-08-21 10:40:00|1035.5|1028.3|1035.28|1028.08|1035.86|1028.66|1034.33|1027.13|285
1724237100000|2024-08-21 10:45:00|1035.27|1028.07|1037.19|1029.99|1037.19|1029.99|1034.88|1027.68|316
1724237400000|2024-08-21 10:50:00|1037.26|1030.06|1039.1|1031.9|1040.1|1032.9|1037.07|1029.87|220
1724237700000|2024-08-21 10:55:00|1038.92|1031.72|1039.3|1032.1|1040.15|1032.95|1038.73|1031.53|345
1724238000000|2024-08-21 11:00:00|1039.31|1032.11|1039.45|1032.25|1040.48|1033.28|1038.71|1031.51|404
1724238300000|2024-08-21 11:05:00|1039.44|1032.24|1038.29|1031.09|1039.45|1032.25|1037.84|1030.64|489
1724238600000|2024-08-21 11:10:00|1038.33|1031.13|1037.46|1030.26|1038.33|1031.13|1036.99|1029.79|455
1724238900000|2024-08-21 11:15:00|1037.49|1030.29|1036.3|1029.1|1037.91|1030.71|1036.19|1028.99|675
1724239200000|2024-08-21 11:20:00|1036.35|1029.15|1035.5|1028.3|1036.35|1029.15|1035.13|1027.93|617
1724239500000|2024-08-21 11:25:00|1035.57|1028.37|1035.47|1028.27|1036.29|1029.09|1035.14|1027.94|517
1724239800000|2024-08-21 11:30:00|1036.05|1028.85|1035.33|1028.13|1036.94|1029.74|1035.25|1028.05|547
1724240100000|2024-08-21 11:35:00|1035.32|1028.12|1036.28|1029.08|1036.92|1029.72|1035.28|1028.08|400
1724240400000|2024-08-21 11:40:00|1036.32|1029.12|1035.44|1028.24|1038.29|1031.09|1035.25|1028.05|521
1724240700000|2024-08-21 11:45:00|1035.46|1028.26|1034.97|1027.77|1037.23|1030.03|1034.75|1027.55|610
1724241000000|2024-08-21 11:50:00|1034.96|1027.76|1035.43|1028.23|1036.24|1029.04|1034.3|1027.1|625
1724241300000|2024-08-21 11:55:00|1035.42|1028.22|1033.34|1026.14|1035.85|1028.65|1033.27|1026.07|527
1724241600000|2024-08-21 12:00:00|1033.32|1026.12|1034.14|1026.94|1034.24|1027.04|1033.03|1025.83|535
1724241900000|2024-08-21 12:05:00|1034.06|1026.86|1033.94|1026.74|1034.45|1027.25|1032.74|1025.54|341
1724242200000|2024-08-21 12:10:00|1033.99|1026.79|1031.95|1024.75|1034|1026.8|1031.95|1024.75|482
1724242500000|2024-08-21 12:15:00|1032.01|1024.81|1030.27|1023.07|1032.05|1024.85|1029.3|1022.1|494
1724242800000|2024-08-21 12:20:00|1030.22|1023.02|1032.45|1025.25|1032.95|1025.75|1029.25|1022.05|467
1724243100000|2024-08-21 12:25:00|1032.41|1025.21|1034|1026.8|1034|1026.8|1032.05|1024.85|420
1724243400000|2024-08-21 12:30:00|1033.98|1026.78|1036.19|1028.99|1036.81|1029.61|1033.35|1026.15|550
1724243700000|2024-08-21 12:35:00|1036.21|1029.01|1033.75|1026.55|1036.26|1029.06|1033.19|1025.99|437
1724244000000|2024-08-21 12:40:00|1033.85|1026.65|1035.07|1027.87|1036.17|1028.97|1033.76|1026.56|485
1724244300000|2024-08-21 12:45:00|1035.03|1027.83|1035.4|1028.2|1036.48|1029.28|1035.03|1027.83|430
1724244600000|2024-08-21 12:50:00|1035.37|1028.17|1033|1025.8|1035.85|1028.65|1032.6|1025.4|430
1724244900000|2024-08-21 12:55:00|1032.97|1025.77|1035.36|1028.16|1037.83|1030.63|1032.77|1025.57|509
1724245200000|2024-08-21 13:00:00|1035.4|1028.2|1036.22|1029.02|1037.14|1029.94|1034.37|1027.17|563
1724245500000|2024-08-21 13:05:00|1036.27|1029.07|1035.91|1028.71|1036.96|1029.76|1034.53|1027.33|509
1724245800000|2024-08-21 13:10:00|1035.96|1028.76|1034.38|1027.18|1036.06|1028.86|1034.38|1027.18|308
1724246100000|2024-08-21 13:15:00|1034.39|1027.19|1035.75|1028.55|1036.48|1029.28|1034.39|1027.19|533
1724246400000|2024-08-21 13:20:00|1035.8|1028.6|1035.02|1027.82|1035.8|1028.6|1034.73|1027.53|265
1724246700000|2024-08-21 13:25:00|1035|1027.8|1032.89|1025.69|1035.12|1027.92|1032.4|1025.2|459
1724247000000|2024-08-21 13:30:00|1032.94|1025.74|1027.4|1020.2|1034.38|1027.18|1025.67|1018.47|773
1724247300000|2024-08-21 13:35:00|1027.36|1020.16|1027.09|1019.89|1028.7|1021.5|1025.92|1018.72|898
1724247600000|2024-08-21 13:40:00|1027.1|1019.9|1022.33|1015.13|1027.57|1020.37|1018.83|1011.63|851
1724247900000|2024-08-21 13:45:00|1022.29|1015.09|1023.28|1016.08|1024.12|1016.92|1019.88|1012.68|1016
1724248200000|2024-08-21 13:50:00|1023.3|1016.1|1024.9|1017.7|1025.09|1017.89|1021.75|1014.55|890
1724248500000|2024-08-21 13:55:00|1024.89|1017.69|1041.22|1034.02|1043.08|1035.88|1024.35|1017.15|871
1724248800000|2024-08-21 14:00:00|1041.09|1033.89|1042.98|1035.78|1044.1|1036.9|1038.05|1030.85|1039
1724249100000|2024-08-21 14:05:00|1043.09|1035.89|1044.92|1037.72|1047.59|1040.39|1043.08|1035.88|994
1724249400000|2024-08-21 14:10:00|1044.93|1037.73|1035.99|1028.79|1048.4|1041.2|1035|1027.8|966
1724249700000|2024-08-21 14:15:00|1035.96|1028.76|1034.28|1027.08|1040.68|1033.48|1029.73|1022.53|1077
1724250000000|2024-08-21 14:20:00|1034.15|1026.95|1040.33|1033.13|1040.69|1033.49|1033.73|1026.53|1015
1724250300000|2024-08-21 14:25:00|1040.36|1033.16|1038.26|1031.06|1040.79|1033.59|1037.17|1029.97|836
1724250600000|2024-08-21 14:30:00|1038.36|1031.16|1039.85|1032.65|1042.41|1035.21|1037.17|1029.97|867
1724250900000|2024-08-21 14:35:00|1039.89|1032.69|1043.47|1036.27|1044.07|1036.87|1036.85|1029.65|1009
1724251200000|2024-08-21 14:40:00|1043.45|1036.25|1047.12|1039.92|1048.21|1041.01|1042.5|1035.3|522
1724251500000|2024-08-21 14:45:00|1047.22|1040.02|1040.33|1033.13|1048.13|1040.93|1039.15|1031.95|699
1724251800000|2024-08-21 14:50:00|1040.35|1033.15|1033.43|1026.23|1040.35|1033.15|1032.66|1025.46|963
1724252100000|2024-08-21 14:55:00|1033.45|1026.25|1036.26|1029.06|1037.91|1030.71|1032.42|1025.22|833
1724252400000|2024-08-21 15:00:00|1036.05|1028.85|1037.2|1030|1037.72|1030.52|1033.4|1026.2|199
1724252700000|2024-08-21 15:05:00|1037.16|1029.96|1036.54|1029.34|1037.9|1030.7|1034.33|1027.13|796
1724253000000|2024-08-21 15:10:00|1036.53|1029.33|1043.2|1036|1043.29|1036.09|1036.37|1029.17|664
1724253300000|2024-08-21 15:15:00|1043.19|1035.99|1043.54|1036.34|1045.72|1038.52|1043.08|1035.88|817
1724253600000|2024-08-21 15:20:00|1043.39|1036.19|1044.37|1037.17|1045.24|1038.04|1042.33|1035.13|678
1724253900000|2024-08-21 15:25:00|1044.35|1037.15|1045.06|1037.86|1045.59|1038.39|1043.3|1036.1|632
1724254200000|2024-08-21 15:30:00|1045.04|1037.84|1045.65|1038.45|1046.7|1039.5|1042.37|1035.17|711
1724254500000|2024-08-21 15:35:00|1045.66|1038.46|1046.36|1039.16|1048.35|1041.15|1045.25|1038.05|783
1724254800000|2024-08-21 15:40:00|1046.38|1039.18|1047.68|1040.48|1048.33|1041.13|1045.74|1038.54|766
1724255100000|2024-08-21 15:45:00|1047.64|1040.44|1044.76|1037.56|1049.55|1042.35|1044.49|1037.29|704
1724255400000|2024-08-21 15:50:00|1044.78|1037.58|1047.17|1039.97|1047.25|1040.05|1044.26|1037.06|572
1724255700000|2024-08-21 15:55:00|1047.11|1039.91|1045.37|1038.17|1047.17|1039.97|1044.56|1037.36|556
1724256000000|2024-08-21 16:00:00|1045.36|1038.16|1043.39|1036.19|1047.74|1040.54|1043.33|1036.13|691
1724256300000|2024-08-21 16:05:00|1043.36|1036.16|1044.31|1037.11|1046.71|1039.51|1043.34|1036.14|742
1724256600000|2024-08-21 16:10:00|1044.32|1037.12|1043.42|1036.22|1045.8|1038.6|1042.75|1035.55|590
1724256900000|2024-08-21 16:15:00|1043.41|1036.21|1045.05|1037.85|1045.37|1038.17|1041.47|1034.27|615
1724257200000|2024-08-21 16:20:00|1045.1|1037.9|1048.37|1041.17|1048.37|1041.17|1044.84|1037.64|492
1724257500000|2024-08-21 16:25:00|1048.66|1041.46|1048.27|1041.07|1049.85|1042.65|1047.29|1040.09|476
1724257800000|2024-08-21 16:30:00|1048.23|1041.03|1051.41|1044.21|1051.51|1044.31|1047.15|1039.95|618
1724258100000|2024-08-21 16:35:00|1051.36|1044.16|1051.83|1044.63|1053.5|1046.3|1050.42|1043.22|581
1724258400000|2024-08-21 16:40:00|1051.78|1044.58|1052.89|1045.69|1053.9|1046.7|1051.78|1044.58|429
1724258700000|2024-08-21 16:45:00|1052.88|1045.68|1054.08|1046.88|1056.9|1049.7|1052.39|1045.19|703
1724259000000|2024-08-21 16:50:00|1054.09|1046.89|1055.95|1048.75|1056.81|1049.61|1052.81|1045.61|722
1724259300000|2024-08-21 16:55:00|1055.94|1048.74|1055.41|1048.21|1057.75|1050.55|1053.92|1046.72|639
1724259600000|2024-08-21 17:00:00|1055.42|1048.22|1055.37|1048.17|1057.12|1049.92|1054.18|1046.98|734
1724259900000|2024-08-21 17:05:00|1055.39|1048.19|1054.57|1047.37|1055.45|1048.25|1053.17|1045.97|736
1724260200000|2024-08-21 17:10:00|1054.56|1047.36|1058.16|1050.96|1058.16|1050.96|1054.47|1047.27|489
1724260500000|2024-08-21 17:15:00|1058.14|1050.94|1063.01|1055.81|1063.66|1056.46|1055.92|1048.72|750
1724260800000|2024-08-21 17:20:00|1063.02|1055.82|1068.19|1060.99|1069.02|1061.82|1062.96|1055.76|735
1724261100000|2024-08-21 17:25:00|1068.27|1061.07|1069.15|1061.95|1069.22|1062.02|1065.22|1058.02|590
1724261400000|2024-08-21 17:30:00|1069.18|1061.98|1068.24|1061.04|1070.62|1063.42|1067.35|1060.15|693
1724261700000|2024-08-21 17:35:00|1068.27|1061.07|1067.31|1060.11|1068.41|1061.21|1064.41|1057.21|831
1724262000000|2024-08-21 17:40:00|1067.08|1059.88|1070.56|1063.36|1071.17|1063.97|1066.41|1059.21|640
1724262300000|2024-08-21 17:45:00|1070.55|1063.35|1072.4|1065.2|1073.21|1066.01|1070.32|1063.12|578
1724262600000|2024-08-21 17:50:00|1072.41|1065.21|1071.84|1064.64|1073.04|1065.84|1070.49|1063.29|729
1724262900000|2024-08-21 17:55:00|1071.83|1064.63|1073.15|1065.95|1073.22|1066.02|1071.4|1064.2|591
1724263200000|2024-08-21 18:00:00|1073.17|1065.97|1076.15|1068.95|1077.88|1070.68|1073.17|1065.97|850
1724263500000|2024-08-21 18:05:00|1076.1|1068.9|1078.3|1071.1|1081.25|1074.05|1073.86|1066.66|863
1724263800000|2024-08-21 18:10:00|1078.26|1071.06|1081.7|1074.5|1081.8|1074.6|1078.2|1071|719
1724264100000|2024-08-21 18:15:00|1081.75|1074.55|1082.31|1075.11|1083.05|1075.85|1078.38|1071.18|791
1724264400000|2024-08-21 18:20:00|1082.32|1075.12|1085.65|1078.45|1086.1|1078.9|1082.26|1075.06|584
1724264700000|2024-08-21 18:25:00|1085.71|1078.51|1090.8|1083.6|1091|1083.8|1085.6|1078.4|55
1724265000000|2024-08-21 18:30:00|1090.3|1083.1|1089.77|1082.57|1091.6|1084.4|1088.32|1081.12|733
1724265300000|2024-08-21 18:35:00|1089.78|1082.58|1084.99|1077.79|1090.31|1083.11|1084|1076.8|883
1724265600000|2024-08-21 18:40:00|1084.94|1077.74|1085.64|1078.44|1087.1|1079.9|1084.25|1077.05|721
1724265900000|2024-08-21 18:45:00|1085.66|1078.46|1089.22|1082.02|1089.74|1082.54|1085.47|1078.27|746
1724266200000|2024-08-21 18:50:00|1089.23|1082.03|1092.06|1084.86|1095.91|1088.71|1089.23|1082.03|616
1724266500000|2024-08-21 18:55:00|1092.07|1084.87|1094.63|1087.43|1095.91|1088.71|1091.8|1084.6|730
1724266800000|2024-08-21 19:00:00|1094.65|1087.45|1098.3|1091.1|1099.26|1092.06|1094.58|1087.38|591
1724267100000|2024-08-21 19:05:00|1098.8|1091.6|1102.85|1095.65|1103.01|1095.81|1098.3|1091.1|446
1724267400000|2024-08-21 19:10:00|1102.86|1095.66|1100.01|1092.81|1103.38|1096.18|1098.61|1091.41|631
1724267700000|2024-08-21 19:15:00|1099.9|1092.7|1096.23|1089.03|1102.13|1094.93|1096.23|1089.03|840
1724268000000|2024-08-21 19:20:00|1096.11|1088.91|1098.4|1091.2|1098.51|1091.31|1094.21|1087.01|770
1724268300000|2024-08-21 19:25:00|1098.34|1091.14|1098.67|1091.47|1100.1|1092.9|1098.2|1091|693
1724268600000|2024-08-21 19:30:00|1098.62|1091.42|1101.83|1094.63|1102.73|1095.53|1095.95|1088.75|779
1724268900000|2024-08-21 19:35:00|1101.85|1094.65|1102.73|1095.53|1103.86|1096.66|1101.83|1094.63|680
1724269200000|2024-08-21 19:40:00|1102.78|1095.58|1102.25|1095.05|1103.3|1096.1|1100.41|1093.21|552
1724269500000|2024-08-21 19:45:00|1102.3|1095.1|1108.36|1101.16|1109.1|1101.9|1102.25|1095.05|309
1724269800000|2024-08-21 19:50:00|1108.39|1101.19|1111.99|1104.79|1114.03|1106.83|1107.84|1100.64|637
1724270100000|2024-08-21 19:55:00|1111.93|1104.73|1116.26|1109.06|1118.08|1110.88|1111.93|1104.73|845
1724270400000|2024-08-21 20:00:00|1116.4|1109.2|1120.6|1113.4|1121.29|1114.09|1116.23|1109.03|908
1724270700000|2024-08-21 20:05:00|1120.54|1113.34|1120.54|1113.34|1127.93|1120.73|1112.39|1105.19|997
1724271000000|2024-08-21 20:10:00|1120.57|1113.37|1126.44|1119.24|1126.94|1119.74|1120.41|1113.21|817
1724271300000|2024-08-21 20:15:00|1126.4|1119.2|1138.41|1131.21|1141.36|1134.16|1126.34|1119.14|957
1724271600000|2024-08-21 20:20:00|1138.51|1131.31|1133.6|1126.4|1143.48|1136.28|1132.69|1125.49|745
1724271900000|2024-08-21 20:25:00|1133.57|1126.37|1129.99|1122.79|1136.24|1129.04|1129.35|1122.15|656
1724272200000|2024-08-21 20:30:00|1130.09|1122.89|1135.72|1128.52|1136.31|1129.11|1130.09|1122.89|706
1724272500000|2024-08-21 20:35:00|1135.74|1128.54|1132.7|1125.5|1138.38|1131.18|1131.2|1124|670
1724272800000|2024-08-21 20:40:00|1132.6|1125.4|1131.43|1124.23|1133.08|1125.88|1129.67|1122.47|586
1724273100000|2024-08-21 20:45:00|1131.46|1124.26|1127.8|1120.6|1132.47|1125.27|1126.3|1119.1|615
1724273400000|2024-08-21 20:50:00|1127.83|1120.63|1125.1|1117.9|1129.37|1122.17|1123.93|1116.73|562
1724273700000|2024-08-21 20:55:00|1125.12|1117.92|1129.24|1122.04|1129.72|1122.52|1123.68|1116.48|635
1724274000000|2024-08-21 21:00:00|1129.23|1122.03|1132.25|1125.05|1133.23|1126.03|1129.22|1122.02|512
1724274300000|2024-08-21 21:05:00|1132.24|1125.04|1134.26|1127.06|1136.5|1129.3|1131.7|1124.5|570
1724274600000|2024-08-21 21:10:00|1134.27|1127.07|1135.6|1128.4|1136.49|1129.29|1134.06|1126.86|613
1724274900000|2024-08-21 21:15:00|1135.59|1128.39|1136.89|1129.69|1138.35|1131.15|1134.7|1127.5|528
1724275200000|2024-08-21 21:20:00|1136.9|1129.7|1137.37|1130.17|1141.94|1134.74|1136.66|1129.46|610
1724275500000|2024-08-21 21:25:00|1137.4|1130.2|1137.31|1130.11|1138.65|1131.45|1135.09|1127.89|340
1724275800000|2024-08-21 21:30:00|1137.29|1130.09|1139.91|1132.71|1140.37|1133.17|1137.17|1129.97|447
1724276100000|2024-08-21 21:35:00|1140|1132.8|1138.35|1131.15|1140.96|1133.76|1137.57|1130.37|470
1724276400000|2024-08-21 21:40:00|1138.36|1131.16|1135.88|1128.68|1138.81|1131.61|1135.24|1128.04|339
1724276700000|2024-08-21 21:45:00|1135.92|1128.72|1133.22|1126.02|1135.94|1128.74|1132.85|1125.65|269
1724277000000|2024-08-21 21:50:00|1132.51|1125.31|1133.63|1126.43|1134.25|1127.05|1131.94|1124.74|309
1724277300000|2024-08-21 21:55:00|1133.68|1126.48|1132.32|1125.12|1134.39|1127.19|1132.01|1124.81|334
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1132.3|1125.1|1132.98|1125.78|1131.94|1124.74|260
1724277900000|2024-08-21 22:05:00|1132.28|1125.08|1132.26|1125.06|1132.96|1125.76|1131.73|1124.53|239
1724278200000|2024-08-21 22:10:00|1132.25|1125.05|1127.54|1120.34|1132.35|1125.15|1126.35|1119.15|259
1724278500000|2024-08-21 22:15:00|1127.56|1120.36|1127.36|1120.16|1128.11|1120.91|1126.4|1119.2|297
1724278800000|2024-08-21 22:20:00|1127.37|1120.17|1127.24|1120.04|1128.87|1121.67|1126.68|1119.48|383
1724279100000|2024-08-21 22:25:00|1127.01|1119.81|1126.95|1119.75|1127.97|1120.77|1126.68|1119.48|341
1724279400000|2024-08-21 22:30:00|1127.05|1119.85|1130.94|1123.74|1131.06|1123.86|1127.05|1119.85|338
1724279700000|2024-08-21 22:35:00|1131.04|1123.84|1130.51|1123.31|1132.93|1125.73|1129.72|1122.52|326
1724280000000|2024-08-21 22:40:00|1130.38|1123.18|1129.14|1121.94|1131.78|1124.58|1128.13|1120.93|465
1724280300000|2024-08-21 22:45:00|1129.17|1121.97|1130.23|1123.03|1130.97|1123.77|1129.06|1121.86|438
1724280600000|2024-08-21 22:50:00|1130.28|1123.08|1129.93|1122.73|1131.04|1123.84|1129.52|1122.32|330
1724280900000|2024-08-21 22:55:00|1129.95|1122.75|1126.99|1119.79|1130.15|1122.95|1126.4|1119.2|288
1724281200000|2024-08-21 23:00:00|1127.13|1119.93|1126.54|1119.34|1127.85|1120.65|1126.4|1119.2|445
1724281500000|2024-08-21 23:05:00|1126.44|1119.24|1127.25|1120.05|1127.64|1120.44|1124.46|1117.26|507
1724281800000|2024-08-21 23:10:00|1127.24|1120.04|1127.3|1120.1|1128.78|1121.58|1126.3|1119.1|314
1724282100000|2024-08-21 23:15:00|1127.35|1120.15|1125.35|1118.15|1128.85|1121.65|1125.35|1118.15|194
1724282400000|2024-08-21 23:20:00|1125.85|1118.65|1122.24|1115.04|1125.85|1118.65|1122.24|1115.04|311
1724282700000|2024-08-21 23:25:00|1122.23|1115.03|1127.95|1120.75|1129.8|1122.6|1121.47|1114.27|467
1724283000000|2024-08-21 23:30:00|1127.97|1120.77|1123.42|1116.22|1128.1|1120.9|1122.42|1115.22|383
1724283300000|2024-08-21 23:35:00|1123.33|1116.13|1121.42|1114.22|1123.37|1116.17|1120.98|1113.78|631
1724283600000|2024-08-21 23:40:00|1121.35|1114.15|1122.45|1115.25|1122.76|1115.56|1120.15|1112.95|442
1724283900000|2024-08-21 23:45:00|1122.46|1115.26|1124.39|1117.19|1124.95|1117.75|1122.27|1115.07|431
1724284200000|2024-08-21 23:50:00|1124.34|1117.14|1125.24|1118.04|1125.39|1118.19|1123.98|1116.78|383
1724284500000|2024-08-21 23:55:00|1125.27|1118.07|1125.2|1118|1125.57|1118.37|1124.8|1117.6|178
1724284800000|2024-08-22 00:00:00|1125.29|1118.09|1131.17|1123.97|1131.17|1123.97|1125.2|1118|419
1724285100000|2024-08-22 00:05:00|1131.1|1123.9|1137.5|1130.3|1137.84|1130.64|1131.1|1123.9|492
1724285400000|2024-08-22 00:10:00|1137.51|1130.31|1136.27|1129.07|1138.11|1130.91|1133.86|1126.66|648
1724285700000|2024-08-22 00:15:00|1136.5|1129.3|1139.25|1132.05|1140.04|1132.84|1136.29|1129.09|532
1724286000000|2024-08-22 00:20:00|1139.08|1131.88|1139.4|1132.2|1140.46|1133.26|1137.87|1130.67|556
1724286300000|2024-08-22 00:25:00|1139.39|1132.19|1131.75|1124.55|1139.4|1132.2|1127.11|1119.91|796
1724286600000|2024-08-22 00:30:00|1131.77|1124.57|1134.39|1127.19|1134.77|1127.57|1131.42|1124.22|737
1724286900000|2024-08-22 00:35:00|1134.37|1127.17|1133.77|1126.57|1137.75|1130.55|1133.59|1126.39|707
1724287200000|2024-08-22 00:40:00|1133.71|1126.51|1134.18|1126.98|1135.45|1128.25|1133.48|1126.28|581
1724287500000|2024-08-22 00:45:00|1134.17|1126.97|1134.11|1126.91|1135.33|1128.13|1131.93|1124.73|514
1724287800000|2024-08-22 00:50:00|1134.16|1126.96|1131.45|1124.25|1134.86|1127.66|1131.2|1124|393
1724288100000|2024-08-22 00:55:00|1131.4|1124.2|1131.09|1123.89|1132.67|1125.47|1130.78|1123.58|683
1724288400000|2024-08-22 01:00:00|1131.12|1123.92|1130.3|1123.1|1132.33|1125.13|1129.99|1122.79|682
1724288700000|2024-08-22 01:05:00|1130.25|1123.05|1134.04|1126.84|1134.6|1127.4|1129.25|1122.05|366
1724289000000|2024-08-22 01:10:00|1134.03|1126.83|1133.16|1125.96|1135.84|1128.64|1130.36|1123.16|491
1724289300000|2024-08-22 01:15:00|1133.14|1125.94|1135.55|1128.35|1136.61|1129.41|1132.9|1125.7|400
1724289600000|2024-08-22 01:20:00|1135.57|1128.37|1132.67|1125.47|1135.57|1128.37|1132.1|1124.9|510
1724289900000|2024-08-22 01:25:00|1132.7|1125.5|1132.52|1125.32|1133.65|1126.45|1132|1124.8|572
1724290200000|2024-08-22 01:30:00|1132.2|1125|1130.4|1123.2|1132.52|1125.32|1129.79|1122.59|467
1724290500000|2024-08-22 01:35:00|1130.45|1123.25|1128.69|1121.49|1130.45|1123.25|1126.35|1119.15|544
1724290800000|2024-08-22 01:40:00|1128.66|1121.46|1125.49|1118.29|1129.48|1122.28|1125.36|1118.16|444
1724291100000|2024-08-22 01:45:00|1125.5|1118.3|1126.44|1119.24|1127.04|1119.84|1125.49|1118.29|746
1724291400000|2024-08-22 01:50:00|1126.48|1119.28|1126.95|1119.75|1127.48|1120.28|1126.13|1118.93|354
1724291700000|2024-08-22 01:55:00|1126.94|1119.74|1127.4|1120.2|1128.01|1120.81|1126.48|1119.28|355
1724292000000|2024-08-22 02:00:00|1127.39|1120.19|1125.18|1117.98|1127.44|1120.24|1124.24|1117.04|534
1724292300000|2024-08-22 02:05:00|1125.13|1117.93|1126.31|1119.11|1127.35|1120.15|1124.56|1117.36|435
1724292600000|2024-08-22 02:10:00|1126.35|1119.15|1126.06|1118.86|1127.07|1119.87|1125.7|1118.5|407
1724292900000|2024-08-22 02:15:00|1126.02|1118.82|1124.45|1117.25|1126.52|1119.32|1123.25|1116.05|522
1724293200000|2024-08-22 02:20:00|1124.49|1117.29|1123.61|1116.41|1126.8|1119.6|1123.19|1115.99|572
1724293500000|2024-08-22 02:25:00|1123.6|1116.4|1122.8|1115.6|1123.97|1116.77|1122.63|1115.43|536
1724293800000|2024-08-22 02:30:00|1122.68|1115.48|1129.12|1121.92|1129.21|1122.01|1122.66|1115.46|552
1724294100000|2024-08-22 02:35:00|1129.13|1121.93|1126.7|1119.5|1129.9|1122.7|1125.82|1118.62|504
1724294400000|2024-08-22 02:40:00|1126.8|1119.6|1126.7|1119.5|1127.1|1119.9|1125.88|1118.68|317
1724294700000|2024-08-22 02:45:00|1126.75|1119.55|1123.77|1116.57|1128.06|1120.86|1122.25|1115.05|579
1724295000000|2024-08-22 02:50:00|1123.8|1116.6|1121.69|1114.49|1125.45|1118.25|1117.95|1110.75|935
1724295300000|2024-08-22 02:55:00|1121.39|1114.19|1132.29|1125.09|1133.53|1126.33|1121.12|1113.92|859
1724295600000|2024-08-22 03:00:00|1132.3|1125.1|1129.55|1122.35|1132.3|1125.1|1127.68|1120.48|614
1724295900000|2024-08-22 03:05:00|1129.6|1122.4|1142.5|1135.3|1142.73|1135.53|1129.4|1122.2|790
1724296200000|2024-08-22 03:10:00|1142.51|1135.31|1136.36|1129.16|1144|1136.8|1135.6|1128.4|730
1724296500000|2024-08-22 03:15:00|1136.34|1129.14|1133.46|1126.26|1138.3|1131.1|1133.34|1126.14|747
1724296800000|2024-08-22 03:20:00|1133.44|1126.24|1134.4|1127.2|1134.45|1127.25|1132.11|1124.91|661
1724297100000|2024-08-22 03:25:00|1134.35|1127.15|1136.37|1129.17|1138.9|1131.7|1134.06|1126.86|559
1724297400000|2024-08-22 03:30:00|1136.39|1129.19|1138.65|1131.45|1138.85|1131.65|1135.74|1128.54|480
1724297700000|2024-08-22 03:35:00|1138.6|1131.4|1139.03|1131.83|1139.43|1132.23|1137.54|1130.34|405
1724298000000|2024-08-22 03:40:00|1139.02|1131.82|1139.64|1132.44|1142.09|1134.89|1138.75|1131.55|443
1724298300000|2024-08-22 03:45:00|1139.63|1132.43|1139.3|1132.1|1141.62|1134.42|1137.91|1130.71|358
1724298600000|2024-08-22 03:50:00|1139.18|1131.98|1141.15|1133.95|1141.26|1134.06|1138.22|1131.02|452
1724298900000|2024-08-22 03:55:00|1141.2|1134|1143.24|1136.04|1143.7|1136.5|1140.99|1133.79|467
1724299200000|2024-08-22 04:00:00|1143.23|1136.03|1140.47|1133.27|1144.23|1137.03|1140.12|1132.92|406
1724299500000|2024-08-22 04:05:00|1140.53|1133.33|1142.31|1135.11|1142.81|1135.61|1140.11|1132.91|532
1724299800000|2024-08-22 04:10:00|1142.74|1135.54|1139.61|1132.41|1142.74|1135.54|1139.27|1132.07|538
1724300100000|2024-08-22 04:15:00|1139.5|1132.3|1137.66|1130.46|1139.95|1132.75|1137.53|1130.33|521
1724300400000|2024-08-22 04:20:00|1137.83|1130.63|1135.08|1127.88|1138.3|1131.1|1134.54|1127.34|385
1724300700000|2024-08-22 04:25:00|1135.09|1127.89|1135.35|1128.15|1137.02|1129.82|1135.09|1127.89|483
1724301000000|2024-08-22 04:30:00|1135.4|1128.2|1132.3|1125.1|1135.51|1128.31|1132.3|1125.1|466
1724301300000|2024-08-22 04:35:00|1132.35|1125.15|1133.37|1126.17|1133.44|1126.24|1130.97|1123.77|438
1724301600000|2024-08-22 04:40:00|1133.36|1126.16|1132.63|1125.43|1133.74|1126.54|1132.24|1125.04|468
1724301900000|2024-08-22 04:45:00|1132.67|1125.47|1133.43|1126.23|1133.97|1126.77|1131.3|1124.1|505
1724302200000|2024-08-22 04:50:00|1133.45|1126.25|1133.48|1126.28|1133.9|1126.7|1132.8|1125.6|492
1724302500000|2024-08-22 04:55:00|1133.47|1126.27|1136.91|1129.71|1137.1|1129.9|1133.4|1126.2|433
1724302800000|2024-08-22 05:00:00|1136.5|1129.3|1135.3|1128.1|1136.91|1129.71|1134.2|1127|431
1724303100000|2024-08-22 05:05:00|1135.16|1127.96|1133.25|1126.05|1135.48|1128.28|1133.05|1125.85|436
1724303400000|2024-08-22 05:10:00|1133.3|1126.1|1135.14|1127.94|1135.3|1128.1|1133.3|1126.1|339
1724303700000|2024-08-22 05:15:00|1135.27|1128.07|1137.21|1130.01|1138.17|1130.97|1135.27|1128.07|318
1724304000000|2024-08-22 05:20:00|1137.26|1130.06|1138.5|1131.3|1138.74|1131.54|1137.17|1129.97|373
1724304300000|2024-08-22 05:25:00|1138.51|1131.31|1139.49|1132.29|1139.98|1132.78|1138.3|1131.1|404
1724304600000|2024-08-22 05:30:00|1139.52|1132.32|1140.16|1132.96|1140.16|1132.96|1138.47|1131.27|345
1724304900000|2024-08-22 05:35:00|1140.21|1133.01|1140.5|1133.3|1140.87|1133.67|1138.07|1130.87|418
1724305200000|2024-08-22 05:40:00|1140.48|1133.28|1141.22|1134.02|1141.66|1134.46|1140.4|1133.2|404
1724305500000|2024-08-22 05:45:00|1141.27|1134.07|1138.02|1130.82|1141.59|1134.39|1136.3|1129.1|453
1724305800000|2024-08-22 05:50:00|1138.01|1130.81|1137.95|1130.75|1138.46|1131.26|1137.39|1130.19|329
1724306100000|2024-08-22 05:55:00|1137.94|1130.74|1139.32|1132.12|1139.68|1132.48|1137.56|1130.36|303
1724306400000|2024-08-22 06:00:00|1139.27|1132.07|1141.24|1134.04|1141.25|1134.05|1138.36|1131.16|492
1724306700000|2024-08-22 06:05:00|1141.27|1134.07|1143.41|1136.21|1143.89|1136.69|1141.22|1134.02|411
1724307000000|2024-08-22 06:10:00|1143.55|1136.35|1142.54|1135.34|1144.05|1136.85|1142.04|1134.84|539
1724307300000|2024-08-22 06:15:00|1142.53|1135.33|1140.18|1132.98|1143.61|1136.41|1140.18|1132.98|507
1724307600000|2024-08-22 06:20:00|1140.19|1132.99|1139.71|1132.51|1140.5|1133.3|1139.35|1132.15|587
1724307900000|2024-08-22 06:25:00|1139.66|1132.46|1141.66|1134.46|1142.45|1135.25|1139.66|1132.46|410
1724308200000|2024-08-22 06:30:00|1142.07|1134.87|1145.06|1137.86|1145.5|1138.3|1141.82|1134.62|391
1724308500000|2024-08-22 06:35:00|1145.08|1137.88|1145.34|1138.14|1146.29|1139.09|1144.11|1136.91|383
1724308800000|2024-08-22 06:40:00|1145.32|1138.12|1143.78|1136.58|1145.91|1138.71|1143.3|1136.1|451
1724309100000|2024-08-22 06:45:00|1143.89|1136.69|1143.02|1135.82|1144.94|1137.74|1142.9|1135.7|547
1724309400000|2024-08-22 06:50:00|1142.91|1135.71|1142.45|1135.25|1143.41|1136.21|1141.09|1133.89|439
1724309700000|2024-08-22 06:55:00|1142.48|1135.28|1143.16|1135.96|1143.25|1136.05|1141.28|1134.08|458
1724310000000|2024-08-22 07:00:00|1143.18|1135.98|1144.06|1136.86|1144.11|1136.91|1142.3|1135.1|425
1724310300000|2024-08-22 07:05:00|1144.07|1136.87|1142.29|1135.09|1144.93|1137.73|1142.06|1134.86|510
1724310600000|2024-08-22 07:10:00|1142.28|1135.08|1140.21|1133.01|1142.28|1135.08|1138.96|1131.76|585
1724310900000|2024-08-22 07:15:00|1140.18|1132.98|1141.65|1134.45|1142.72|1135.52|1140.18|1132.98|495
1724311200000|2024-08-22 07:20:00|1141.7|1134.5|1141.05|1133.85|1142.26|1135.06|1140.94|1133.74|492
1724311500000|2024-08-22 07:25:00|1141.09|1133.89|1140.47|1133.27|1141.57|1134.37|1140.31|1133.11|313
1724311800000|2024-08-22 07:30:00|1140.93|1133.73|1138.45|1131.25|1141.01|1133.81|1137.2|1130|430
1724312100000|2024-08-22 07:35:00|1138.54|1131.34|1139.48|1132.28|1140.06|1132.86|1138.2|1131|366
1724312400000|2024-08-22 07:40:00|1139.53|1132.33|1139.13|1131.93|1139.71|1132.51|1138.59|1131.39|337
1724312700000|2024-08-22 07:45:00|1139.12|1131.92|1137.97|1130.77|1139.13|1131.93|1137|1129.8|410
1724313000000|2024-08-22 07:50:00|1137.96|1130.76|1137.07|1129.87|1138.3|1131.1|1136.32|1129.12|450
1724313300000|2024-08-22 07:55:00|1137.08|1129.88|1137.33|1130.13|1140.5|1133.3|1135.55|1128.35|667
1724313600000|2024-08-22 08:00:00|1137.34|1130.14|1135.95|1128.75|1139.92|1132.72|1135.25|1128.05|568
1724313900000|2024-08-22 08:05:00|1135.97|1128.77|1137.19|1129.99|1138.1|1130.9|1135.87|1128.67|487
1724314200000|2024-08-22 08:10:00|1137.2|1130|1138.35|1131.15|1138.42|1131.22|1136.28|1129.08|519
1724314500000|2024-08-22 08:15:00|1138.4|1131.2|1138.91|1131.71|1139.25|1132.05|1137.04|1129.84|487
1724314800000|2024-08-22 08:20:00|1138.86|1131.66|1140.61|1133.41|1141.31|1134.11|1138.85|1131.65|340
1724315100000|2024-08-22 08:25:00|1140.56|1133.36|1142.26|1135.06|1142.43|1135.23|1140.14|1132.94|386
1724315400000|2024-08-22 08:30:00|1142.24|1135.04|1138.6|1131.4|1143.25|1136.05|1138.38|1131.18|631
1724315700000|2024-08-22 08:35:00|1138.49|1131.29|1139.55|1132.35|1139.73|1132.53|1137.27|1130.07|443
1724316000000|2024-08-22 08:40:00|1139.6|1132.4|1136.88|1129.68|1140.21|1133.01|1136.65|1129.45|490
1724316300000|2024-08-22 08:45:00|1136.9|1129.7|1136.25|1129.05|1137.72|1130.52|1136.07|1128.87|446
1724316600000|2024-08-22 08:50:00|1136.3|1129.1|1135.84|1128.64|1136.72|1129.52|1135.25|1128.05|357
1724316900000|2024-08-22 08:55:00|1135.82|1128.62|1136.15|1128.95|1136.25|1129.05|1134.25|1127.05|397
1724317200000|2024-08-22 09:00:00|1136.05|1128.85|1139.31|1132.11|1140.12|1132.92|1136|1128.8|388
1724317500000|2024-08-22 09:05:00|1139.29|1132.09|1137.12|1129.92|1140.84|1133.64|1137|1129.8|403
1724317800000|2024-08-22 09:10:00|1137.28|1130.08|1134.98|1127.78|1137.68|1130.48|1134.06|1126.86|520
1724318100000|2024-08-22 09:15:00|1134.97|1127.77|1133.95|1126.75|1135.01|1127.81|1132.94|1125.74|297
1724318400000|2024-08-22 09:20:00|1134|1126.8|1132.51|1125.31|1135.26|1128.06|1132.06|1124.86|329
1724318700000|2024-08-22 09:25:00|1132.54|1125.34|1134.33|1127.13|1134.72|1127.52|1131.35|1124.15|442
1724319000000|2024-08-22 09:30:00|1134.29|1127.09|1131.98|1124.78|1134.52|1127.32|1131.35|1124.15|461
1724319300000|2024-08-22 09:35:00|1132.04|1124.84|1132|1124.8|1132.45|1125.25|1131.35|1124.15|391
1724319600000|2024-08-22 09:40:00|1131.85|1124.65|1132.42|1125.22|1132.73|1125.53|1131.65|1124.45|351
1724319900000|2024-08-22 09:45:00|1132.47|1125.27|1131.14|1123.94|1133.43|1126.23|1130.54|1123.34|441
1724320200000|2024-08-22 09:50:00|1131.19|1123.99|1136.09|1128.89|1136.11|1128.91|1130.3|1123.1|469
1724320500000|2024-08-22 09:55:00|1136.15|1128.95|1135.44|1128.24|1138.78|1131.58|1135.05|1127.85|528
1724320800000|2024-08-22 10:00:00|1135.46|1128.26|1134.29|1127.09|1136.81|1129.61|1134.24|1127.04|565
1724321100000|2024-08-22 10:05:00|1134.3|1127.1|1132.39|1125.19|1134.55|1127.35|1132.23|1125.03|518
1724321400000|2024-08-22 10:10:00|1132.43|1125.23|1133.65|1126.45|1134.26|1127.06|1132.35|1125.15|402
1724321700000|2024-08-22 10:15:00|1133.63|1126.43|1138.26|1131.06|1138.32|1131.12|1133.41|1126.21|468
1724322000000|2024-08-22 10:20:00|1138.31|1131.11|1137.32|1130.12|1138.81|1131.61|1136.11|1128.91|419
1724322300000|2024-08-22 10:25:00|1137.33|1130.13|1137.37|1130.17|1138.32|1131.12|1136.49|1129.29|467
1724322600000|2024-08-22 10:30:00|1137.35|1130.15|1137.6|1130.4|1138.1|1130.9|1136.71|1129.51|434
1724322900000|2024-08-22 10:35:00|1137.35|1130.15|1135.34|1128.14|1137.6|1130.4|1135.13|1127.93|380
1724323200000|2024-08-22 10:40:00|1135.36|1128.16|1137.91|1130.71|1138.06|1130.86|1135.33|1128.13|465
1724323500000|2024-08-22 10:45:00|1137.87|1130.67|1135.3|1128.1|1139.18|1131.98|1134.74|1127.54|495
1724323800000|2024-08-22 10:50:00|1135.32|1128.12|1134.99|1127.79|1135.85|1128.65|1133.95|1126.75|567
1724324100000|2024-08-22 10:55:00|1135|1127.8|1136.33|1129.13|1137.34|1130.14|1134.81|1127.61|594
1724324400000|2024-08-22 11:00:00|1136.36|1129.16|1133.35|1126.15|1136.37|1129.17|1133.26|1126.06|434
1724324700000|2024-08-22 11:05:00|1133.4|1126.2|1133.14|1125.94|1133.4|1126.2|1131.62|1124.42|592
1724325000000|2024-08-22 11:10:00|1133.18|1125.98|1136.16|1128.96|1136.59|1129.39|1132.44|1125.24|520
1724325300000|2024-08-22 11:15:00|1136.22|1129.02|1133.15|1125.95|1136.29|1129.09|1132.89|1125.69|619
1724325600000|2024-08-22 11:20:00|1133.12|1125.92|1133.46|1126.26|1134.41|1127.21|1132.5|1125.3|525
1724325900000|2024-08-22 11:25:00|1133.48|1126.28|1134.48|1127.28|1134.9|1127.7|1133.31|1126.11|541
1724326200000|2024-08-22 11:30:00|1134.46|1127.26|1134.36|1127.16|1134.9|1127.7|1132.53|1125.33|488
1724326500000|2024-08-22 11:35:00|1134.33|1127.13|1134.21|1127.01|1135.24|1128.04|1133.96|1126.76|525
1724326800000|2024-08-22 11:40:00|1134.25|1127.05|1134.43|1127.23|1135.03|1127.83|1133.45|1126.25|403
1724327100000|2024-08-22 11:45:00|1134.44|1127.24|1135.1|1127.9|1136.31|1129.11|1133.7|1126.5|64
1724327400000|2024-08-22 11:50:00|1135.14|1127.94|1136.27|1129.07|1136.35|1129.15|1135.1|1127.9|271
1724327700000|2024-08-22 11:55:00|1136.26|1129.06|1136.07|1128.87|1136.5|1129.3|1135.43|1128.23|389
1724328000000|2024-08-22 12:00:00|1136.05|1128.85|1136.95|1129.75|1138.1|1130.9|1135.43|1128.23|589
1724328300000|2024-08-22 12:05:00|1136.98|1129.78|1138.32|1131.12|1138.82|1131.62|1136.02|1128.82|516
1724328600000|2024-08-22 12:10:00|1138.27|1131.07|1135.09|1127.89|1138.32|1131.12|1134.46|1127.26|422
1724328900000|2024-08-22 12:15:00|1135.08|1127.88|1134.38|1127.18|1135.33|1128.13|1133.12|1125.92|547
1724329200000|2024-08-22 12:20:00|1134.32|1127.12|1140.87|1133.67|1140.94|1133.74|1134.27|1127.07|579
1724329500000|2024-08-22 12:25:00|1140.9|1133.7|1140.29|1133.09|1141.6|1134.4|1138.24|1131.04|490
1724329800000|2024-08-22 12:30:00|1140.27|1133.07|1133.04|1125.84|1140.27|1133.07|1131.9|1124.7|864
1724330100000|2024-08-22 12:35:00|1133.06|1125.86|1134.28|1127.08|1137.41|1130.21|1132.11|1124.91|831
1724330400000|2024-08-22 12:40:00|1134.27|1127.07|1134.26|1127.06|1135.29|1128.09|1132.19|1124.99|794
1724330700000|2024-08-22 12:45:00|1134.24|1127.04|1133.3|1126.1|1134.3|1127.1|1132.2|1125|575
1724331000000|2024-08-22 12:50:00|1133.25|1126.05|1138.25|1131.05|1138.99|1131.79|1133.25|1126.05|715
1724331300000|2024-08-22 12:55:00|1138.3|1131.1|1136.1|1128.9|1139.29|1132.09|1136.1|1128.9|428
1724331600000|2024-08-22 13:00:00|1136.15|1128.95|1139.1|1131.9|1139.98|1132.78|1136.1|1128.9|53
1724331900000|2024-08-22 13:05:00|1139.04|1131.84|1139.39|1132.19|1139.87|1132.67|1135.55|1128.35|529
1724332200000|2024-08-22 13:10:00|1139.37|1132.17|1136.74|1129.54|1139.61|1132.41|1136.47|1129.27|691
1724332500000|2024-08-22 13:15:00|1136.72|1129.52|1146.87|1139.67|1147.52|1140.32|1136.72|1129.52|733
1724332800000|2024-08-22 13:20:00|1146.85|1139.65|1146.25|1139.05|1147.76|1140.56|1143.29|1136.09|590
1724333100000|2024-08-22 13:25:00|1146.22|1139.02|1147.18|1139.98|1147.26|1140.06|1146.08|1138.88|419
1724333400000|2024-08-22 13:30:00|1147.13|1139.93|1144.8|1137.6|1150.14|1142.94|1143.3|1136.1|744
1724333700000|2024-08-22 13:35:00|1144.75|1137.55|1142.26|1135.06|1145.99|1138.79|1141.95|1134.75|848
1724334000000|2024-08-22 13:40:00|1142.27|1135.07|1140.04|1132.84|1143.35|1136.15|1140.04|1132.84|679
1724334300000|2024-08-22 13:45:00|1140.09|1132.89|1141.71|1134.51|1141.8|1134.6|1135.75|1128.55|903
1724334600000|2024-08-22 13:50:00|1141.61|1134.41|1143.77|1136.57|1145.5|1138.3|1139.08|1131.88|891
1724334900000|2024-08-22 13:55:00|1143.82|1136.62|1142.27|1135.07|1145.52|1138.32|1141.49|1134.29|690
1724335200000|2024-08-22 14:00:00|1142.56|1135.36|1143.46|1136.26|1144.73|1137.53|1142.25|1135.05|736
1724335500000|2024-08-22 14:05:00|1143.47|1136.27|1142.96|1135.76|1146.55|1139.35|1142.32|1135.12|743
1724335800000|2024-08-22 14:10:00|1142.99|1135.79|1145.2|1138|1145.61|1138.41|1142.15|1134.95|778
1724336100000|2024-08-22 14:15:00|1145.16|1137.96|1143.38|1136.18|1146.45|1139.25|1143.19|1135.99|743
1724336400000|2024-08-22 14:20:00|1143.34|1136.14|1143.17|1135.97|1145.38|1138.18|1141.66|1134.46|725
1724336700000|2024-08-22 14:25:00|1143.22|1136.02|1141.39|1134.19|1143.51|1136.31|1140.22|1133.02|672
1724337000000|2024-08-22 14:30:00|1141.41|1134.21|1143.7|1136.5|1143.85|1136.65|1139.23|1132.03|697
1724337300000|2024-08-22 14:35:00|1143.6|1136.4|1144.46|1137.26|1146.8|1139.6|1143.37|1136.17|705
1724337600000|2024-08-22 14:40:00|1144.38|1137.18|1142.43|1135.23|1145|1137.8|1142.43|1135.23|567
1724337900000|2024-08-22 14:45:00|1142.47|1135.27|1140.36|1133.16|1144.45|1137.25|1139.26|1132.06|733
1724338200000|2024-08-22 14:50:00|1140.34|1133.14|1143.14|1135.94|1144.02|1136.82|1140.3|1133.1|734
1724338500000|2024-08-22 14:55:00|1143.18|1135.98|1147.28|1140.08|1151.88|1144.68|1142.38|1135.18|719
1724338800000|2024-08-22 15:00:00|1147.27|1140.07|1153.14|1145.94|1153.2|1146|1147.08|1139.88|780
1724339100000|2024-08-22 15:05:00|1153.26|1146.06|1158.07|1150.87|1158.07|1150.87|1152.61|1145.41|707
1724339400000|2024-08-22 15:10:00|1158.1|1150.9|1159.41|1152.21|1159.41|1152.21|1155.83|1148.63|635
1724339700000|2024-08-22 15:15:00|1159.23|1152.03|1153.49|1146.29|1159.93|1152.73|1152.85|1145.65|746
1724340000000|2024-08-22 15:20:00|1153.46|1146.26|1155.42|1148.22|1155.43|1148.23|1150.14|1142.94|878
1724340300000|2024-08-22 15:25:00|1155.39|1148.19|1156.35|1149.15|1157.3|1150.1|1153.83|1146.63|607
1724340600000|2024-08-22 15:30:00|1156.33|1149.13|1154.81|1147.61|1157.44|1150.24|1152.9|1145.7|758
1724340900000|2024-08-22 15:35:00|1154.65|1147.45|1156.64|1149.44|1158.39|1151.19|1153.97|1146.77|820
1724341200000|2024-08-22 15:40:00|1156.55|1149.35|1151.31|1144.11|1157.29|1150.09|1151.11|1143.91|741
1724341500000|2024-08-22 15:45:00|1151.41|1144.21|1148.5|1141.3|1156.18|1148.98|1148.5|1141.3|840
1724341800000|2024-08-22 15:50:00|1148.91|1141.71|1147.88|1140.68|1150.06|1142.86|1146.33|1139.13|895
1724342100000|2024-08-22 15:55:00|1147.78|1140.58|1149.69|1142.49|1150.01|1142.81|1146.17|1138.97|657
1724342400000|2024-08-22 16:00:00|1149.66|1142.46|1148.37|1141.17|1152.1|1144.9|1148.37|1141.17|152
1724342700000|2024-08-22 16:05:00|1147.96|1140.76|1149.2|1142|1151.42|1144.22|1146.54|1139.34|687
1724343000000|2024-08-22 16:10:00|1149.25|1142.05|1147.43|1140.23|1149.33|1142.13|1146.31|1139.11|616
1724343300000|2024-08-22 16:15:00|1147.48|1140.28|1150.65|1143.45|1151.25|1144.05|1147.46|1140.26|665
1724343600000|2024-08-22 16:20:00|1150.68|1143.48|1150.27|1143.07|1154.21|1147.01|1149.62|1142.42|743
1724343900000|2024-08-22 16:25:00|1150.21|1143.01|1151.42|1144.22|1152.04|1144.84|1149.26|1142.06|691
1724344200000|2024-08-22 16:30:00|1151.51|1144.31|1157.25|1150.05|1158.1|1150.9|1151.43|1144.23|585
1724344500000|2024-08-22 16:35:00|1156.95|1149.75|1159.95|1152.75|1160.34|1153.14|1156.3|1149.1|314
1724344800000|2024-08-22 16:40:00|1160.07|1152.87|1164.7|1157.5|1165.33|1158.13|1159.95|1152.75|635
1724345100000|2024-08-22 16:45:00|1165.05|1157.85|1159.95|1152.75|1165.14|1157.94|1159.63|1152.43|569
1724345400000|2024-08-22 16:50:00|1159.9|1152.7|1159.43|1152.23|1162.03|1154.83|1158.8|1151.6|723
1724345700000|2024-08-22 16:55:00|1159.45|1152.25|1153.4|1146.2|1161.9|1154.7|1153.4|1146.2|733
1724346000000|2024-08-22 17:00:00|1153.35|1146.15|1149.05|1141.85|1153.35|1146.15|1146.78|1139.58|841
1724346300000|2024-08-22 17:05:00|1149.04|1141.84|1147.51|1140.31|1149.37|1142.17|1145.16|1137.96|737
1724346600000|2024-08-22 17:10:00|1147.5|1140.3|1149.67|1142.47|1151.02|1143.82|1146.99|1139.79|720
1724346900000|2024-08-22 17:15:00|1149.68|1142.48|1152.08|1144.88|1153.8|1146.6|1149.27|1142.07|731
1724347200000|2024-08-22 17:20:00|1152.05|1144.85|1147.84|1140.64|1152.14|1144.94|1147.5|1140.3|722
1724347500000|2024-08-22 17:25:00|1147.86|1140.66|1147.2|1140|1148.71|1141.51|1146.38|1139.18|696
1724347800000|2024-08-22 17:30:00|1147.16|1139.96|1140.36|1133.16|1147.16|1139.96|1140.34|1133.14|688
1724348100000|2024-08-22 17:35:00|1140.35|1133.15|1141.05|1133.85|1142.01|1134.81|1138.72|1131.52|637
1724348400000|2024-08-22 17:40:00|1141.03|1133.83|1140.99|1133.79|1142.83|1135.63|1140.61|1133.41|601
1724348700000|2024-08-22 17:45:00|1140.98|1133.78|1139.6|1132.4|1142.87|1135.67|1139.4|1132.2|589
1724349000000|2024-08-22 17:50:00|1139.57|1132.37|1137.47|1130.27|1139.57|1132.37|1137.24|1130.04|742
1724349300000|2024-08-22 17:55:00|1137.5|1130.3|1136.24|1129.04|1138.48|1131.28|1136.21|1129.01|761
1724349600000|2024-08-22 18:00:00|1136.23|1129.03|1137.7|1130.5|1138.55|1131.35|1135.44|1128.24|727
1724349900000|2024-08-22 18:05:00|1137.65|1130.45|1137.62|1130.42|1139.35|1132.15|1136.41|1129.21|681
1724350200000|2024-08-22 18:10:00|1137.73|1130.53|1139.05|1131.85|1139.1|1131.9|1136.61|1129.41|709
1724350500000|2024-08-22 18:15:00|1139.04|1131.84|1142.08|1134.88|1142.25|1135.05|1138.29|1131.09|600
1724350800000|2024-08-22 18:20:00|1142.06|1134.86|1138.59|1131.39|1143.37|1136.17|1138.56|1131.36|603
1724351100000|2024-08-22 18:25:00|1138.58|1131.38|1140.04|1132.84|1140.1|1132.9|1137.07|1129.87|573
1724351400000|2024-08-22 18:30:00|1140|1132.8|1139.39|1132.19|1141.16|1133.96|1138.48|1131.28|541
1724351700000|2024-08-22 18:35:00|1139.48|1132.28|1140.38|1133.18|1141.12|1133.92|1139.34|1132.14|519
1724352000000|2024-08-22 18:40:00|1140.4|1133.2|1141.06|1133.86|1141.68|1134.48|1140.11|1132.91|503
1724352300000|2024-08-22 18:45:00|1141.07|1133.87|1140.44|1133.24|1141.9|1134.7|1139.37|1132.17|504
1724352600000|2024-08-22 18:50:00|1140.45|1133.25|1138.03|1130.83|1141.03|1133.83|1138.03|1130.83|470
1724352900000|2024-08-22 18:55:00|1138.2|1131|1137.25|1130.05|1138.75|1131.55|1137.25|1130.05|35
1724353200000|2024-08-22 19:00:00|1137.3|1130.1|1141.23|1134.03|1141.65|1134.45|1137.25|1130.05|396
1724353500000|2024-08-22 19:05:00|1141.3|1134.1|1140.23|1133.03|1141.42|1134.22|1138.96|1131.76|518
1724353800000|2024-08-22 19:10:00|1140.28|1133.08|1141.05|1133.85|1142.1|1134.9|1139.4|1132.2|432
1724354100000|2024-08-22 19:15:00|1140.91|1133.71|1141.1|1133.9|1141.98|1134.78|1139.99|1132.79|189
1724354400000|2024-08-22 19:20:00|1140.7|1133.5|1137.51|1130.31|1140.7|1133.5|1136.91|1129.71|348
1724354700000|2024-08-22 19:25:00|1137.49|1130.29|1137.4|1130.2|1138.6|1131.4|1137.25|1130.05|201
1724355000000|2024-08-22 19:30:00|1137.35|1130.15|1135.76|1128.56|1137.5|1130.3|1135.62|1128.42|147
1724355300000|2024-08-22 19:35:00|1135.79|1128.59|1136.53|1129.33|1138.04|1130.84|1135.25|1128.05|494
1724355600000|2024-08-22 19:40:00|1136.58|1129.38|1136.16|1128.96|1136.93|1129.73|1135.85|1128.65|378
1724355900000|2024-08-22 19:45:00|1136.21|1129.01|1138.1|1130.9|1138.1|1130.9|1135.45|1128.25|113
1724356200000|2024-08-22 19:50:00|1138.15|1130.95|1137.15|1129.95|1138.7|1131.5|1136.25|1129.05|296
1724356500000|2024-08-22 19:55:00|1137.2|1130|1136.18|1128.98|1137.2|1130|1135.3|1128.1|265
1724356800000|2024-08-22 20:00:00|1136.2|1129|1138.83|1131.63|1139.98|1132.78|1136.05|1128.85|416
1724357100000|2024-08-22 20:05:00|1138.41|1131.21|1137.01|1129.81|1138.6|1131.4|1136.46|1129.26|504
1724357400000|2024-08-22 20:10:00|1137.07|1129.87|1136.89|1129.69|1138.46|1131.26|1136.69|1129.49|317
1724357700000|2024-08-22 20:15:00|1136.9|1129.7|1136.51|1129.31|1137.01|1129.81|1136.25|1129.05|316
1724358000000|2024-08-22 20:20:00|1136.49|1129.29|1138.05|1130.85|1138.06|1130.86|1135.9|1128.7|284
1724358300000|2024-08-22 20:25:00|1137.97|1130.77|1137.34|1130.14|1138.5|1131.3|1137.23|1130.03|388
1724358600000|2024-08-22 20:30:00|1137.33|1130.13|1139.24|1132.04|1139.45|1132.25|1137.26|1130.06|390
1724358900000|2024-08-22 20:35:00|1139.3|1132.1|1140.23|1133.03|1140.5|1133.3|1138.75|1131.55|280
1724359200000|2024-08-22 20:40:00|1140.14|1132.94|1139.15|1131.95|1140.3|1133.1|1138.25|1131.05|145
1724359500000|2024-08-22 20:45:00|1139|1131.8|1141.09|1133.89|1141.56|1134.36|1138.87|1131.67|392
1724359800000|2024-08-22 20:50:00|1141.16|1133.96|1142.19|1134.99|1142.5|1135.3|1140.95|1133.75|225
1724360100000|2024-08-22 20:55:00|1142.23|1135.03|1144.3|1137.1|1146.02|1138.82|1142.15|1134.95|573
1724360400000|2024-08-22 21:00:00|1144.23|1137.03|1140.37|1133.17|1144.94|1137.74|1140.31|1133.11|567
1724360700000|2024-08-22 21:05:00|1140.34|1133.14|1138.9|1131.7|1141.64|1134.44|1138.77|1131.57|499
1724361000000|2024-08-22 21:10:00|1138.91|1131.71|1139.63|1132.43|1139.9|1132.7|1138.28|1131.08|360
1724361300000|2024-08-22 21:15:00|1139.6|1132.4|1139.85|1132.65|1139.87|1132.67|1139.03|1131.83|424
1724361600000|2024-08-22 21:20:00|1139.8|1132.6|1141.17|1133.97|1141.21|1134.01|1139.33|1132.13|332
1724361900000|2024-08-22 21:25:00|1141.18|1133.98|1141.37|1134.17|1141.37|1134.17|1140.43|1133.23|121
1724362200000|2024-08-22 21:30:00|1141.43|1134.23|1140.94|1133.74|1141.76|1134.56|1140.91|1133.71|235
1724362500000|2024-08-22 21:35:00|1140.93|1133.73|1141.18|1133.98|1141.2|1134|1140.26|1133.06|176
1724362800000|2024-08-22 21:40:00|1141.19|1133.99|1140.69|1133.49|1141.19|1133.99|1140.28|1133.08|287
1724363100000|2024-08-22 21:45:00|1140.71|1133.51|1141.39|1134.19|1141.39|1134.19|1140.66|1133.46|381
1724363400000|2024-08-22 21:50:00|1141.38|1134.18|1141.04|1133.84|1141.47|1134.27|1140.58|1133.38|156
1724363700000|2024-08-22 21:55:00|1141.05|1133.85|1140.6|1133.4|1141.88|1134.68|1140.25|1133.05|151
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1142.07|1134.87|1142.07|1134.87|1140.49|1133.29|155
1724364300000|2024-08-22 22:05:00|1142.09|1134.89|1142.11|1134.91|1142.87|1135.67|1141.2|1134|222
1724364600000|2024-08-22 22:10:00|1142.03|1134.83|1140.74|1133.54|1142.11|1134.91|1140.1|1132.9|254
1724364900000|2024-08-22 22:15:00|1140.58|1133.38|1140.93|1133.73|1141.23|1134.03|1140.2|1133|230
1724365200000|2024-08-22 22:20:00|1140.98|1133.78|1141.24|1134.04|1141.37|1134.17|1140|1132.8|211
1724365500000|2024-08-22 22:25:00|1141.17|1133.97|1146.02|1138.82|1146.22|1139.02|1141.1|1133.9|295
1724365800000|2024-08-22 22:30:00|1145.95|1138.75|1148.38|1141.18|1149.36|1142.16|1145.95|1138.75|320
1724366100000|2024-08-22 22:35:00|1148.28|1141.08|1145.24|1138.04|1150.01|1142.81|1145.05|1137.85|401
1724366400000|2024-08-22 22:40:00|1145.23|1138.03|1145.35|1138.15|1145.96|1138.76|1144.74|1137.54|463
1724366700000|2024-08-22 22:45:00|1145.34|1138.14|1148.35|1141.15|1148.43|1141.23|1145.17|1137.97|449
1724367000000|2024-08-22 22:50:00|1148.4|1141.2|1151.14|1143.94|1151.25|1144.05|1147.92|1140.72|365
1724367300000|2024-08-22 22:55:00|1151.06|1143.86|1149.15|1141.95|1151.06|1143.86|1148.15|1140.95|329
1724367600000|2024-08-22 23:00:00|1149.1|1141.9|1149.08|1141.88|1149.1|1141.9|1146.66|1139.46|289
1724367900000|2024-08-22 23:05:00|1149.03|1141.83|1144.82|1137.62|1150.03|1142.83|1144.8|1137.6|505
1724368200000|2024-08-22 23:10:00|1144.91|1137.71|1145.77|1138.57|1146.56|1139.36|1144.78|1137.58|330
1724368500000|2024-08-22 23:15:00|1145.94|1138.74|1147.29|1140.09|1148.4|1141.2|1145.94|1138.74|358
1724368800000|2024-08-22 23:20:00|1147.23|1140.03|1146.42|1139.22|1148.3|1141.1|1146.06|1138.86|361
1724369100000|2024-08-22 23:25:00|1146.45|1139.25|1147.59|1140.39|1148.35|1141.15|1146.21|1139.01|256
1724369400000|2024-08-22 23:30:00|1147.64|1140.44|1150.87|1143.67|1151.55|1144.35|1147.02|1139.82|338
1724369700000|2024-08-22 23:35:00|1150.97|1143.77|1150.52|1143.32|1151.2|1144|1149.26|1142.06|485
1724370000000|2024-08-22 23:40:00|1150.5|1143.3|1151.18|1143.98|1151.59|1144.39|1150.39|1143.19|305
1724370300000|2024-08-22 23:45:00|1151.25|1144.05|1149.71|1142.51|1151.25|1144.05|1149.35|1142.15|453
1724370600000|2024-08-22 23:50:00|1149.74|1142.54|1149.57|1142.37|1150.34|1143.14|1148.51|1141.31|391
1724370900000|2024-08-22 23:55:00|1149.59|1142.39|1151.27|1144.07|1151.31|1144.11|1149.46|1142.26|318
1724371200000|2024-08-23 00:00:00|1151.25|1144.05|1153.48|1146.28|1154.1|1146.9|1151.11|1143.91|302
1724371500000|2024-08-23 00:05:00|1153.5|1146.3|1154.33|1147.13|1155.58|1148.38|1153.48|1146.28|402
1724371800000|2024-08-23 00:10:00|1154.36|1147.16|1152.04|1144.84|1154.48|1147.28|1151.2|1144|316
1724372100000|2024-08-23 00:15:00|1152.01|1144.81|1152.2|1145|1152.77|1145.57|1150.02|1142.82|643
1724372400000|2024-08-23 00:20:00|1152.21|1145.01|1152.34|1145.14|1153.77|1146.57|1151.08|1143.88|634
1724372700000|2024-08-23 00:25:00|1152.33|1145.13|1151.51|1144.31|1154.17|1146.97|1151.1|1143.9|647
1724373000000|2024-08-23 00:30:00|1151.6|1144.4|1151.35|1144.15|1153.57|1146.37|1150.23|1143.03|592
1724373300000|2024-08-23 00:35:00|1151.3|1144.1|1154.48|1147.28|1154.99|1147.79|1149.86|1142.66|723
1724373600000|2024-08-23 00:40:00|1154.41|1147.21|1151.45|1144.25|1154.66|1147.46|1151.1|1143.9|686
1724373900000|2024-08-23 00:45:00|1151.5|1144.3|1153.19|1145.99|1153.45|1146.25|1151.38|1144.18|588
1724374200000|2024-08-23 00:50:00|1153.22|1146.02|1152.28|1145.08|1153.38|1146.18|1152.03|1144.83|610
1724374500000|2024-08-23 00:55:00|1152.29|1145.09|1155.04|1147.84|1156.25|1149.05|1152.29|1145.09|480
1724374800000|2024-08-23 01:00:00|1155.05|1147.85|1154.3|1147.1|1155.75|1148.55|1152.25|1145.05|729
1724375100000|2024-08-23 01:05:00|1154.15|1146.95|1154.51|1147.31|1155.63|1148.43|1153.86|1146.66|535
1724375400000|2024-08-23 01:10:00|1154.46|1147.26|1158.2|1151|1159.11|1151.91|1154.46|1147.26|481
1724375700000|2024-08-23 01:15:00|1158.19|1150.99|1155.38|1148.18|1158.35|1151.15|1155.38|1148.18|556
1724376000000|2024-08-23 01:20:00|1155.41|1148.21|1154.29|1147.09|1156.66|1149.46|1153.68|1146.48|447
1724376300000|2024-08-23 01:25:00|1154.15|1146.95|1155.31|1148.11|1155.93|1148.73|1153.36|1146.16|607
1724376600000|2024-08-23 01:30:00|1155.32|1148.12|1156.52|1149.32|1156.89|1149.69|1153.88|1146.68|726
1724376900000|2024-08-23 01:35:00|1156.53|1149.33|1156.1|1148.9|1158.45|1151.25|1154.85|1147.65|614
1724377200000|2024-08-23 01:40:00|1156.08|1148.88|1157.4|1150.2|1157.86|1150.66|1156.01|1148.81|448
1724377500000|2024-08-23 01:45:00|1157.34|1150.14|1159.04|1151.84|1159.1|1151.9|1156.37|1149.17|425
1724377800000|2024-08-23 01:50:00|1159.01|1151.81|1159.55|1152.35|1160.8|1153.6|1158.75|1151.55|361
1724378100000|2024-08-23 01:55:00|1159.54|1152.34|1159.99|1152.79|1160.25|1153.05|1159.17|1151.97|437
1724378400000|2024-08-23 02:00:00|1160.08|1152.88|1158.26|1151.06|1161.37|1154.17|1158.09|1150.89|420
1724378700000|2024-08-23 02:05:00|1158.21|1151.01|1161.33|1154.13|1162.1|1154.9|1157.83|1150.63|325
1724379000000|2024-08-23 02:10:00|1161.35|1154.15|1160.88|1153.68|1161.72|1154.52|1159.99|1152.79|412
1724379300000|2024-08-23 02:15:00|1160.85|1153.65|1159.83|1152.63|1161.3|1154.1|1159.8|1152.6|392
1724379600000|2024-08-23 02:20:00|1159.8|1152.6|1160.34|1153.14|1161.8|1154.6|1159.27|1152.07|508
1724379900000|2024-08-23 02:25:00|1160.37|1153.17|1163.63|1156.43|1163.83|1156.63|1160.28|1153.08|559
1724380200000|2024-08-23 02:30:00|1163.76|1156.56|1160.6|1153.4|1163.97|1156.77|1160.33|1153.13|346
1724380500000|2024-08-23 02:35:00|1160.64|1153.44|1161.27|1154.07|1161.87|1154.67|1160.33|1153.13|438
1724380800000|2024-08-23 02:40:00|1161.31|1154.11|1161.06|1153.86|1161.86|1154.66|1159.28|1152.08|432
1724381100000|2024-08-23 02:45:00|1161.1|1153.9|1158.19|1150.99|1161.68|1154.48|1158.11|1150.91|414
1724381400000|2024-08-23 02:50:00|1158.14|1150.94|1157.36|1150.16|1158.89|1151.69|1156.88|1149.68|426
1724381700000|2024-08-23 02:55:00|1157.34|1150.14|1154.49|1147.29|1157.36|1150.16|1153.94|1146.74|440
1724382000000|2024-08-23 03:00:00|1154.48|1147.28|1155.49|1148.29|1155.99|1148.79|1153.9|1146.7|385
1724382300000|2024-08-23 03:05:00|1155.47|1148.27|1157.97|1150.77|1157.98|1150.78|1154.52|1147.32|343
1724382600000|2024-08-23 03:10:00|1157.92|1150.72|1158.38|1151.18|1158.42|1151.22|1157.08|1149.88|438
1724382900000|2024-08-23 03:15:00|1158.39|1151.19|1158.43|1151.23|1158.78|1151.58|1157.07|1149.87|276
1724383200000|2024-08-23 03:20:00|1158.44|1151.24|1155.42|1148.22|1158.5|1151.3|1155.27|1148.07|322
1724383500000|2024-08-23 03:25:00|1155.41|1148.21|1156.24|1149.04|1157.08|1149.88|1155.41|1148.21|470
1724383800000|2024-08-23 03:30:00|1156.21|1149.01|1155.6|1148.4|1156.36|1149.16|1154.9|1147.7|465
1724384100000|2024-08-23 03:35:00|1155.61|1148.41|1155.52|1148.32|1155.97|1148.77|1154.73|1147.53|322
1724384400000|2024-08-23 03:40:00|1155.53|1148.33|1156.72|1149.52|1156.89|1149.69|1155.49|1148.29|296
1724384700000|2024-08-23 03:45:00|1156.71|1149.51|1158.46|1151.26|1158.57|1151.37|1156.46|1149.26|197
1724385000000|2024-08-23 03:50:00|1158.48|1151.28|1160.18|1152.98|1160.2|1153|1158.44|1151.24|113
1724385300000|2024-08-23 03:55:00|1160.16|1152.96|1159.38|1152.18|1160.45|1153.25|1158.36|1151.16|253
1724385600000|2024-08-23 04:00:00|1159.42|1152.22|1161.98|1154.78|1161.98|1154.78|1158.01|1150.81|364
1724385900000|2024-08-23 04:05:00|1161.96|1154.76|1160.49|1153.29|1162.29|1155.09|1160.36|1153.16|405
1724386200000|2024-08-23 04:10:00|1160.54|1153.34|1161.46|1154.26|1161.8|1154.6|1158.2|1151|497
1724386500000|2024-08-23 04:15:00|1161.47|1154.27|1161.1|1153.9|1162.26|1155.06|1160.79|1153.59|326
1724386800000|2024-08-23 04:20:00|1161.04|1153.84|1161.17|1153.97|1161.9|1154.7|1160.39|1153.19|429
1724387100000|2024-08-23 04:25:00|1161.11|1153.91|1160.4|1153.2|1161.71|1154.51|1159.44|1152.24|531
1724387400000|2024-08-23 04:30:00|1160.38|1153.18|1158.76|1151.56|1160.48|1153.28|1158.31|1151.11|424
1724387700000|2024-08-23 04:35:00|1158.74|1151.54|1157.35|1150.15|1158.95|1151.75|1157.3|1150.1|428
1724388000000|2024-08-23 04:40:00|1157.33|1150.13|1157.55|1150.35|1158.3|1151.1|1156.4|1149.2|362
1724388300000|2024-08-23 04:45:00|1157.5|1150.3|1158.64|1151.44|1159.21|1152.01|1156.91|1149.71|430
1724388600000|2024-08-23 04:50:00|1158.63|1151.43|1158.46|1151.26|1158.83|1151.63|1157.39|1150.19|489
1724388900000|2024-08-23 04:55:00|1158.42|1151.22|1157.39|1150.19|1158.67|1151.47|1157.09|1149.89|534
1724389200000|2024-08-23 05:00:00|1157.41|1150.21|1160.43|1153.23|1160.8|1153.6|1156.93|1149.73|498
1724389500000|2024-08-23 05:05:00|1160.48|1153.28|1158.45|1151.25|1160.85|1153.65|1157.41|1150.21|516
1724389800000|2024-08-23 05:10:00|1158.46|1151.26|1161.54|1154.34|1161.66|1154.46|1158.25|1151.05|440
1724390100000|2024-08-23 05:15:00|1161.52|1154.32|1165.06|1157.86|1166.1|1158.9|1161.02|1153.82|673
1724390400000|2024-08-23 05:20:00|1165.05|1157.85|1164.33|1157.13|1167.74|1160.54|1163.26|1156.06|606
1724390700000|2024-08-23 05:25:00|1164.31|1157.11|1164.6|1157.4|1169.92|1162.72|1163.42|1156.22|630
1724391000000|2024-08-23 05:30:00|1164.52|1157.32|1163.15|1155.95|1166.84|1159.64|1161.31|1154.11|373
1724391300000|2024-08-23 05:35:00|1163.17|1155.97|1160.65|1153.45|1163.85|1156.65|1160.09|1152.89|435
1724391600000|2024-08-23 05:40:00|1160.63|1153.43|1158.93|1151.73|1162.4|1155.2|1158.85|1151.65|321
1724391900000|2024-08-23 05:45:00|1158.92|1151.72|1161.07|1153.87|1161.16|1153.96|1158.79|1151.59|539
1724392200000|2024-08-23 05:50:00|1161.14|1153.94|1159.35|1152.15|1161.91|1154.71|1159.25|1152.05|442
1724392500000|2024-08-23 05:55:00|1159.38|1152.18|1161.07|1153.87|1161.08|1153.88|1159.1|1151.9|428
1724392800000|2024-08-23 06:00:00|1161.05|1153.85|1162.1|1154.9|1162.95|1155.75|1160.43|1153.23|601
1724393100000|2024-08-23 06:05:00|1162.08|1154.88|1162.04|1154.84|1163.38|1156.18|1161.26|1154.06|484
1724393400000|2024-08-23 06:10:00|1162.05|1154.85|1160.6|1153.4|1162.91|1155.71|1160.26|1153.06|215
1724393700000|2024-08-23 06:15:00|1160.38|1153.18|1158.57|1151.37|1160.6|1153.4|1158.15|1150.95|220
1724394000000|2024-08-23 06:20:00|1158.55|1151.35|1157.33|1150.13|1158.81|1151.61|1156.46|1149.26|507
1724394300000|2024-08-23 06:25:00|1157.32|1150.12|1157.93|1150.73|1158.1|1150.9|1156.85|1149.65|391
1724394600000|2024-08-23 06:30:00|1157.97|1150.77|1157.33|1150.13|1158.35|1151.15|1157.1|1149.9|344
1724394900000|2024-08-23 06:35:00|1157.32|1150.12|1158.34|1151.14|1158.97|1151.77|1157.32|1150.12|214
1724395200000|2024-08-23 06:40:00|1158.29|1151.09|1159.26|1152.06|1159.82|1152.62|1158.24|1151.04|300
1724395500000|2024-08-23 06:45:00|1159.28|1152.08|1166.15|1158.95|1166.16|1158.96|1159.28|1152.08|539
1724395800000|2024-08-23 06:50:00|1166.16|1158.96|1167.07|1159.87|1167.82|1160.62|1164.65|1157.45|629
1724396100000|2024-08-23 06:55:00|1167.08|1159.88|1166.28|1159.08|1167.32|1160.12|1165.29|1158.09|608
1724396400000|2024-08-23 07:00:00|1166.3|1159.1|1167.75|1160.55|1169.27|1162.07|1165.11|1157.91|706
1724396700000|2024-08-23 07:05:00|1167.7|1160.5|1170.73|1163.53|1171.74|1164.54|1167.65|1160.45|576
1724397000000|2024-08-23 07:10:00|1170.75|1163.55|1171.15|1163.95|1171.25|1164.05|1170.3|1163.1|382
1724397300000|2024-08-23 07:15:00|1171.16|1163.96|1171.44|1164.24|1172.48|1165.28|1170.25|1163.05|364
1724397600000|2024-08-23 07:20:00|1171.48|1164.28|1166.75|1159.55|1171.97|1164.77|1166.31|1159.11|564
1724397900000|2024-08-23 07:25:00|1166.62|1159.42|1165.16|1157.96|1166.79|1159.59|1164.91|1157.71|398
1724398200000|2024-08-23 07:30:00|1165.11|1157.91|1163.77|1156.57|1165.11|1157.91|1162.34|1155.14|389
1724398500000|2024-08-23 07:35:00|1163.76|1156.56|1165|1157.8|1165.43|1158.23|1163.76|1156.56|380
1724398800000|2024-08-23 07:40:00|1164.99|1157.79|1161.91|1154.71|1165.41|1158.21|1161.91|1154.71|286
1724399100000|2024-08-23 07:45:00|1161.92|1154.72|1163.45|1156.25|1167.05|1159.85|1161.79|1154.59|433
1724399400000|2024-08-23 07:50:00|1163.4|1156.2|1166.09|1158.89|1168.7|1161.5|1162.23|1155.03|464
1724399700000|2024-08-23 07:55:00|1166.1|1158.9|1168.37|1161.17|1171.2|1164|1165.97|1158.77|485
1724400000000|2024-08-23 08:00:00|1168.42|1161.22|1167.36|1160.16|1168.63|1161.43|1166.34|1159.14|574
1724400300000|2024-08-23 08:05:00|1167.37|1160.17|1170.08|1162.88|1171.55|1164.35|1167.32|1160.12|575
1724400600000|2024-08-23 08:10:00|1170.09|1162.89|1170.1|1162.9|1171.04|1163.84|1169.01|1161.81|177
1724400900000|2024-08-23 08:15:00|1170.38|1163.18|1172.28|1165.08|1174.54|1167.34|1170.37|1163.17|249
1724401200000|2024-08-23 08:20:00|1172.29|1165.09|1176.45|1169.25|1176.5|1169.3|1172.29|1165.09|482
1724401500000|2024-08-23 08:25:00|1176.48|1169.28|1175.31|1168.11|1177|1169.8|1174.44|1167.24|381
1724401800000|2024-08-23 08:30:00|1175.34|1168.14|1176.32|1169.12|1176.8|1169.6|1172.29|1165.09|549
1724402100000|2024-08-23 08:35:00|1176.3|1169.1|1173.24|1166.04|1176.87|1169.67|1172.03|1164.83|563
1724402400000|2024-08-23 08:40:00|1173.22|1166.02|1170.38|1163.18|1173.28|1166.08|1169.55|1162.35|347
1724402700000|2024-08-23 08:45:00|1170.33|1163.13|1173.39|1166.19|1175.83|1168.63|1170.13|1162.93|653
1724403000000|2024-08-23 08:50:00|1173.37|1166.17|1172.47|1165.27|1173.44|1166.24|1171.69|1164.49|336
1724403300000|2024-08-23 08:55:00|1172.1|1164.9|1173.33|1166.13|1173.55|1166.35|1172.1|1164.9|218
1724403600000|2024-08-23 09:00:00|1173.31|1166.11|1173.18|1165.98|1175.12|1167.92|1172.01|1164.81|540
1724403900000|2024-08-23 09:05:00|1173.19|1165.99|1171.85|1164.65|1173.25|1166.05|1171.35|1164.15|589
1724404200000|2024-08-23 09:10:00|1171.8|1164.6|1172.19|1164.99|1173.08|1165.88|1168.52|1161.32|593
1724404500000|2024-08-23 09:15:00|1172.2|1165|1173.08|1165.88|1175.43|1168.23|1172.03|1164.83|551
1724404800000|2024-08-23 09:20:00|1173.07|1165.87|1170.2|1163|1173.26|1166.06|1169.73|1162.53|544
1724405100000|2024-08-23 09:25:00|1170.22|1163.02|1170.37|1163.17|1170.86|1163.66|1167.58|1160.38|562
1724405400000|2024-08-23 09:30:00|1170.34|1163.14|1170.62|1163.42|1171.99|1164.79|1169.28|1162.08|455
1724405700000|2024-08-23 09:35:00|1170.6|1163.4|1169.36|1162.16|1171.69|1164.49|1169.22|1162.02|481
1724406000000|2024-08-23 09:40:00|1169.39|1162.19|1168.23|1161.03|1169.42|1162.22|1166.99|1159.79|514
1724406300000|2024-08-23 09:45:00|1168.2|1161|1168.1|1160.9|1169.21|1162.01|1166.38|1159.18|436
1724406600000|2024-08-23 09:50:00|1168.17|1160.97|1168.98|1161.78|1169.08|1161.88|1167.1|1159.9|304
1724406900000|2024-08-23 09:55:00|1168.97|1161.77|1167.31|1160.11|1169.06|1161.86|1166.86|1159.66|540
1724407200000|2024-08-23 10:00:00|1167.36|1160.16|1164.23|1157.03|1167.94|1160.74|1164.19|1156.99|543
1724407500000|2024-08-23 10:05:00|1164.28|1157.08|1167.92|1160.72|1168.31|1161.11|1164.04|1156.84|422
1724407800000|2024-08-23 10:10:00|1168.02|1160.82|1166.34|1159.14|1168.13|1160.93|1165.36|1158.16|414
1724408100000|2024-08-23 10:15:00|1166.35|1159.15|1166.48|1159.28|1166.87|1159.67|1165.57|1158.37|396
1724408400000|2024-08-23 10:20:00|1166.5|1159.3|1165.8|1158.6|1167.88|1160.68|1165.8|1158.6|395
1724408700000|2024-08-23 10:25:00|1165.79|1158.59|1165.43|1158.23|1166.4|1159.2|1165.21|1158.01|493
1724409000000|2024-08-23 10:30:00|1165.38|1158.18|1163.95|1156.75|1166.35|1159.15|1163.92|1156.72|483
1724409300000|2024-08-23 10:35:00|1164.03|1156.83|1163.01|1155.81|1164.39|1157.19|1162.96|1155.76|298
1724409600000|2024-08-23 10:40:00|1163|1155.8|1163.02|1155.82|1164.25|1157.05|1162.82|1155.62|327
1724409900000|2024-08-23 10:45:00|1163.07|1155.87|1162.86|1155.66|1163.48|1156.28|1160.71|1153.51|202
1724410200000|2024-08-23 10:50:00|1162.85|1155.65|1161.97|1154.77|1162.85|1155.65|1161.04|1153.84|439
1724410500000|2024-08-23 10:55:00|1162.07|1154.87|1161.09|1153.89|1162.56|1155.36|1161.04|1153.84|354
1724410800000|2024-08-23 11:00:00|1161.19|1153.99|1160.08|1152.88|1162.21|1155.01|1160.08|1152.88|470
1724411100000|2024-08-23 11:05:00|1160.13|1152.93|1156.73|1149.53|1160.13|1152.93|1156.35|1149.15|346
1724411400000|2024-08-23 11:10:00|1156.55|1149.35|1159.96|1152.76|1160.3|1153.1|1156.54|1149.34|500
1724411700000|2024-08-23 11:15:00|1160.01|1152.81|1157.49|1150.29|1160.35|1153.15|1157.4|1150.2|465
1724412000000|2024-08-23 11:20:00|1157.48|1150.28|1157.07|1149.87|1157.52|1150.32|1155.29|1148.09|459
1724412300000|2024-08-23 11:25:00|1157.09|1149.89|1157.21|1150.01|1158.58|1151.38|1156.98|1149.78|489
1724412600000|2024-08-23 11:30:00|1157.28|1150.08|1156.3|1149.1|1158.38|1151.18|1156.3|1149.1|420
1724412900000|2024-08-23 11:35:00|1156.4|1149.2|1155.8|1148.6|1157.53|1150.33|1155.79|1148.59|386
1724413200000|2024-08-23 11:40:00|1155.81|1148.61|1157.44|1150.24|1157.44|1150.24|1155.81|1148.61|572
1724413500000|2024-08-23 11:45:00|1157.45|1150.25|1158.65|1151.45|1159.1|1151.9|1156.68|1149.48|321
1724413800000|2024-08-23 11:50:00|1158.55|1151.35|1157.09|1149.89|1158.8|1151.6|1156.24|1149.04|377
1724414100000|2024-08-23 11:55:00|1157.12|1149.92|1155.38|1148.18|1157.24|1150.04|1154.89|1147.69|481
1724414400000|2024-08-23 12:00:00|1155.4|1148.2|1159.3|1152.1|1159.4|1152.2|1155.38|1148.18|441
1724414700000|2024-08-23 12:05:00|1159.29|1152.09|1158.74|1151.54|1159.36|1152.16|1157.32|1150.12|407
1724415000000|2024-08-23 12:10:00|1158.75|1151.55|1158.05|1150.85|1158.75|1151.55|1157.3|1150.1|253
1724415300000|2024-08-23 12:15:00|1158.08|1150.88|1159.37|1152.17|1160.1|1152.9|1157.7|1150.5|389
1724415600000|2024-08-23 12:20:00|1159.52|1152.32|1159.35|1152.15|1161.03|1153.83|1159.19|1151.99|296
1724415900000|2024-08-23 12:25:00|1159.4|1152.2|1159.06|1151.86|1159.4|1152.2|1158.65|1151.45|184
1724416200000|2024-08-23 12:30:00|1159.13|1151.93|1162.41|1155.21|1162.7|1155.5|1159.02|1151.82|415
1724416500000|2024-08-23 12:35:00|1162.36|1155.16|1165.8|1158.6|1165.9|1158.7|1162.34|1155.14|343
1724416800000|2024-08-23 12:40:00|1165.85|1158.65|1165.04|1157.84|1166|1158.8|1164.92|1157.72|317
1724417100000|2024-08-23 12:45:00|1165.06|1157.86|1168.95|1161.75|1170.05|1162.85|1164.3|1157.1|476
1724417400000|2024-08-23 12:50:00|1168.97|1161.77|1172.36|1165.16|1173.1|1165.9|1168.87|1161.67|491
1724417700000|2024-08-23 12:55:00|1172.41|1165.21|1170.94|1163.74|1172.75|1165.55|1170.32|1163.12|498
1724418000000|2024-08-23 13:00:00|1170.99|1163.79|1167.75|1160.55|1171.24|1164.04|1167.68|1160.48|422
1724418300000|2024-08-23 13:05:00|1167.68|1160.48|1170|1162.8|1170.17|1162.97|1167.55|1160.35|383
1724418600000|2024-08-23 13:10:00|1170.05|1162.85|1166.2|1159|1170.05|1162.85|1166.15|1158.95|519
1724418900000|2024-08-23 13:15:00|1166.17|1158.97|1168.9|1161.7|1169.03|1161.83|1166.17|1158.97|440
1724419200000|2024-08-23 13:20:00|1168.92|1161.72|1167.34|1160.14|1169.05|1161.85|1167.06|1159.86|429
1724419500000|2024-08-23 13:25:00|1167.3|1160.1|1167.41|1160.21|1168.2|1161|1167.1|1159.9|407
1724419800000|2024-08-23 13:30:00|1167.44|1160.24|1165.11|1157.91|1167.5|1160.3|1162.11|1154.91|680
1724420100000|2024-08-23 13:35:00|1165.13|1157.93|1164.32|1157.12|1167.91|1160.71|1164.27|1157.07|643
1724420400000|2024-08-23 13:40:00|1164.33|1157.13|1163.55|1156.35|1166.3|1159.1|1163.25|1156.05|531
1724420700000|2024-08-23 13:45:00|1163.67|1156.47|1165.57|1158.37|1166.06|1158.86|1162.61|1155.41|567
1724421000000|2024-08-23 13:50:00|1165.69|1158.49|1162.79|1155.59|1165.99|1158.79|1162.3|1155.1|345
1724421300000|2024-08-23 13:55:00|1162.81|1155.61|1167.43|1160.23|1167.9|1160.7|1162.35|1155.15|523
1724421600000|2024-08-23 14:00:00|1167.42|1160.22|1177.05|1169.85|1180.65|1173.45|1167.4|1160.2|981
1724421900000|2024-08-23 14:05:00|1176.86|1169.66|1175.43|1168.23|1178.59|1171.39|1171.3|1164.1|1006
1724422200000|2024-08-23 14:10:00|1175.41|1168.21|1181.61|1174.41|1182.8|1175.6|1174.35|1167.15|1047
1724422500000|2024-08-23 14:15:00|1181.55|1174.35|1164.47|1157.27|1184.71|1177.51|1162.18|1154.98|1106
1724422800000|2024-08-23 14:20:00|1164.52|1157.32|1172.41|1165.21|1172.85|1165.65|1163.23|1156.03|1087
1724423100000|2024-08-23 14:25:00|1172.34|1165.14|1167.65|1160.45|1173.57|1166.37|1166.32|1159.12|1020
1724423400000|2024-08-23 14:30:00|1167.76|1160.56|1167.26|1160.06|1171.61|1164.41|1165.1|1157.9|979
1724423700000|2024-08-23 14:35:00|1167.23|1160.03|1166.95|1159.75|1168.62|1161.42|1164.29|1157.09|1034
1724424000000|2024-08-23 14:40:00|1167.01|1159.81|1166.38|1159.18|1167.04|1159.84|1163.35|1156.15|825
1724424300000|2024-08-23 14:45:00|1166.37|1159.17|1151.51|1144.31|1166.54|1159.34|1150.71|1143.51|987
1724424600000|2024-08-23 14:50:00|1151.15|1143.95|1155.29|1148.09|1156.8|1149.6|1150.38|1143.18|1075
1724424900000|2024-08-23 14:55:00|1155.33|1148.13|1161.43|1154.23|1161.96|1154.76|1155.29|1148.09|959
1724425200000|2024-08-23 15:00:00|1161.45|1154.25|1167|1159.8|1167.12|1159.92|1160.3|1153.1|981
1724425500000|2024-08-23 15:05:00|1167.08|1159.88|1169.45|1162.25|1170.35|1163.15|1166.05|1158.85|952
1724425800000|2024-08-23 15:10:00|1169.43|1162.23|1169.52|1162.32|1170.43|1163.23|1166.28|1159.08|915
1724426100000|2024-08-23 15:15:00|1169.47|1162.27|1173.05|1165.85|1173.95|1166.75|1169.38|1162.18|880
1724426400000|2024-08-23 15:20:00|1173.17|1165.97|1173.9|1166.7|1174.82|1167.62|1172.5|1165.3|553
1724426700000|2024-08-23 15:25:00|1173.88|1166.68|1174.09|1166.89|1176.02|1168.82|1173.36|1166.16|563
1724427000000|2024-08-23 15:30:00|1174.14|1166.94|1178.4|1171.2|1179.09|1171.89|1173.35|1166.15|629
1724427300000|2024-08-23 15:35:00|1178.47|1171.27|1181.51|1174.31|1183.3|1176.1|1178|1170.8|832
1724427600000|2024-08-23 15:40:00|1181.49|1174.29|1179.2|1172|1183.5|1176.3|1177.73|1170.53|888
1724427900000|2024-08-23 15:45:00|1179.21|1172.01|1176.48|1169.28|1179.36|1172.16|1176.39|1169.19|833
1724428200000|2024-08-23 15:50:00|1176.47|1169.27|1173.78|1166.58|1176.52|1169.32|1172.01|1164.81|704
1724428500000|2024-08-23 15:55:00|1173.76|1166.56|1171.31|1164.11|1173.86|1166.66|1170.76|1163.56|594
1724428800000|2024-08-23 16:00:00|1171.27|1164.07|1173.05|1165.85|1173.22|1166.02|1169.34|1162.14|777
1724429100000|2024-08-23 16:05:00|1173.07|1165.87|1173.03|1165.83|1174.86|1167.66|1170.04|1162.84|842
1724429400000|2024-08-23 16:10:00|1173.01|1165.81|1170.15|1162.95|1174.69|1167.49|1169.42|1162.22|550
1724429700000|2024-08-23 16:15:00|1170.17|1162.97|1170.46|1163.26|1173.2|1166|1168.11|1160.91|631
1724430000000|2024-08-23 16:20:00|1170.49|1163.29|1168.65|1161.45|1171.59|1164.39|1168.23|1161.03|597
1724430300000|2024-08-23 16:25:00|1168.67|1161.47|1170.12|1162.92|1170.71|1163.51|1166.99|1159.79|704
1724430600000|2024-08-23 16:30:00|1170.05|1162.85|1171.05|1163.85|1171.05|1163.85|1168.33|1161.13|586
1724430900000|2024-08-23 16:35:00|1171.04|1163.84|1175.5|1168.3|1176.62|1169.42|1170.97|1163.77|496
1724431200000|2024-08-23 16:40:00|1175.45|1168.25|1173.64|1166.44|1177.22|1170.02|1172.01|1164.81|748
1724431500000|2024-08-23 16:45:00|1173.56|1166.36|1172.99|1165.79|1174.25|1167.05|1172.23|1165.03|741
1724431800000|2024-08-23 16:50:00|1172.98|1165.78|1173.29|1166.09|1173.8|1166.6|1171.31|1164.11|652
1724432100000|2024-08-23 16:55:00|1173.39|1166.19|1176.71|1169.51|1176.71|1169.51|1173.34|1166.14|626
1724432400000|2024-08-23 17:00:00|1176.76|1169.56|1177.94|1170.74|1179.07|1171.87|1176.05|1168.85|539
1724432700000|2024-08-23 17:05:00|1177.91|1170.71|1179.85|1172.65|1182.13|1174.93|1177.74|1170.54|520
1724433000000|2024-08-23 17:10:00|1179.87|1172.67|1178.82|1171.62|1180.9|1173.7|1177.15|1169.95|666
1724433300000|2024-08-23 17:15:00|1178.6|1171.4|1176.28|1169.08|1179.99|1172.79|1175.94|1168.74|718
1724433600000|2024-08-23 17:20:00|1176.3|1169.1|1174.83|1167.63|1177.08|1169.88|1174.83|1167.63|598
1724433900000|2024-08-23 17:25:00|1174.84|1167.64|1171.21|1164.01|1174.95|1167.75|1171.21|1164.01|586
1724434200000|2024-08-23 17:30:00|1171.22|1164.02|1171.83|1164.63|1172.8|1165.6|1170.88|1163.68|594
1724434500000|2024-08-23 17:35:00|1171.8|1164.6|1175.1|1167.9|1175.1|1167.9|1171.71|1164.51|442
1724434800000|2024-08-23 17:40:00|1174.91|1167.71|1179.56|1172.36|1180.99|1173.79|1174.44|1167.24|813
1724435100000|2024-08-23 17:45:00|1179.58|1172.38|1191.02|1183.82|1193.14|1185.94|1178.07|1170.87|1037
1724435400000|2024-08-23 17:50:00|1190.78|1183.58|1189.67|1182.47|1191.67|1184.47|1187.29|1180.09|1023
1724435700000|2024-08-23 17:55:00|1189.68|1182.48|1192.38|1185.18|1193.6|1186.4|1189.32|1182.12|863
1724436000000|2024-08-23 18:00:00|1192.39|1185.19|1194.72|1187.52|1198.37|1191.17|1192.16|1184.96|1029
1724436300000|2024-08-23 18:05:00|1194.7|1187.5|1190.34|1183.14|1195.62|1188.42|1187.55|1180.35|992
1724436600000|2024-08-23 18:10:00|1190.32|1183.12|1192.94|1185.74|1194.75|1187.55|1190.09|1182.89|858
1724436900000|2024-08-23 18:15:00|1192.91|1185.71|1195.4|1188.2|1196.5|1189.3|1192.24|1185.04|841
1724437200000|2024-08-23 18:20:00|1195.29|1188.09|1198.22|1191.02|1198.8|1191.6|1195.14|1187.94|840
1724437500000|2024-08-23 18:25:00|1198.27|1191.07|1195.94|1188.74|1198.35|1191.15|1193.9|1186.7|748
1724437800000|2024-08-23 18:30:00|1195.93|1188.73|1195.13|1187.93|1196.35|1189.15|1192.13|1184.93|842
1724438100000|2024-08-23 18:35:00|1194.96|1187.76|1198.49|1191.29|1200.05|1192.85|1194.38|1187.18|638
1724438400000|2024-08-23 18:40:00|1198.44|1191.24|1198.3|1191.1|1200.98|1193.78|1198.3|1191.1|634
1724438700000|2024-08-23 18:45:00|1198.35|1191.15|1198.52|1191.32|1200.29|1193.09|1198.3|1191.1|570
1724439000000|2024-08-23 18:50:00|1198.53|1191.33|1198.93|1191.73|1200.28|1193.08|1198.3|1191.1|483
1724439300000|2024-08-23 18:55:00|1199.17|1191.97|1197.28|1190.08|1199.58|1192.38|1196.4|1189.2|686
1724439600000|2024-08-23 19:00:00|1197.29|1190.09|1195.09|1187.89|1197.48|1190.28|1193.33|1186.13|618
1724439900000|2024-08-23 19:05:00|1195.02|1187.82|1196.48|1189.28|1197.75|1190.55|1194.25|1187.05|504
1724440200000|2024-08-23 19:10:00|1196.5|1189.3|1200.35|1193.15|1201.5|1194.3|1196.48|1189.28|490
1724440500000|2024-08-23 19:15:00|1200.2|1193|1202.66|1195.46|1203.9|1196.7|1199.21|1192.01|413
1724440800000|2024-08-23 19:20:00|1202.78|1195.58|1202.57|1195.37|1203.76|1196.56|1201.57|1194.37|670
1724441100000|2024-08-23 19:25:00|1202.59|1195.39|1203.02|1195.82|1203.9|1196.7|1201.4|1194.2|660
1724441400000|2024-08-23 19:30:00|1203.33|1196.13|1198.81|1191.61|1203.74|1196.54|1197.38|1190.18|770
1724441700000|2024-08-23 19:35:00|1198.77|1191.57|1198.08|1190.88|1199.05|1191.85|1197.08|1189.88|421
1724442000000|2024-08-23 19:40:00|1198.07|1190.87|1198.85|1191.65|1201.61|1194.41|1198.04|1190.84|447
1724442300000|2024-08-23 19:45:00|1198.68|1191.48|1199.56|1192.36|1199.78|1192.58|1196.78|1189.58|413
1724442600000|2024-08-23 19:50:00|1199.61|1192.41|1200.42|1193.22|1200.92|1193.72|1197.4|1190.2|683
1724442900000|2024-08-23 19:55:00|1200.44|1193.24|1199.52|1192.32|1200.58|1193.38|1197.47|1190.27|702
1724443200000|2024-08-23 20:00:00|1199.5|1192.3|1201.6|1194.4|1202.6|1195.4|1198.64|1191.44|540
1724443500000|2024-08-23 20:05:00|1201.49|1194.29|1199.48|1192.28|1202.64|1195.44|1198.58|1191.38|702
1724443800000|2024-08-23 20:10:00|1199.47|1192.27|1202.54|1195.34|1203.05|1195.85|1199.23|1192.03|708
1724444100000|2024-08-23 20:15:00|1202.56|1195.36|1204.71|1197.51|1207.28|1200.08|1202.56|1195.36|782
1724444400000|2024-08-23 20:20:00|1204.72|1197.52|1207.8|1200.6|1208.58|1201.38|1204.61|1197.41|448
1724444700000|2024-08-23 20:25:00|1207.79|1200.59|1205.95|1198.75|1208.66|1201.46|1205.29|1198.09|653
1724445000000|2024-08-23 20:30:00|1205.9|1198.7|1204.16|1196.96|1206.71|1199.51|1203.9|1196.7|673
1724445300000|2024-08-23 20:35:00|1204.06|1196.86|1205.09|1197.89|1206.38|1199.18|1203.82|1196.62|562
1724445600000|2024-08-23 20:40:00|1205.08|1197.88|1205.88|1198.68|1206.09|1198.89|1203.34|1196.14|638
1724445900000|2024-08-23 20:45:00|1205.89|1198.69|1203.19|1195.99|1206.62|1199.42|1202.41|1195.21|691
1724446200000|2024-08-23 20:50:00|1203.16|1195.96|1203|1195.8|1203.2|1196|1202.07|1194.87|590
1724446500000|2024-08-23 20:55:00|1202.9|1195.7|1202.93|1195.73|1203.31|1196.11|1201.61|1194.41|457
1724482800000|2024-08-24 07:00:00|1197.33|1190.13|1200.44|1193.24|1200.86|1193.66|1197.05|1189.85|380
1724483100000|2024-08-24 07:05:00|1200.45|1193.25|1201|1193.8|1201.47|1194.27|1200.21|1193.01|317
1724483400000|2024-08-24 07:10:00|1200.99|1193.79|1199.58|1192.38|1200.99|1193.79|1199.16|1191.96|431
1724483700000|2024-08-24 07:15:00|1199.44|1192.24|1198.08|1190.88|1199.87|1192.67|1198.01|1190.81|491
1724484000000|2024-08-24 07:20:00|1197.99|1190.79|1199.06|1191.86|1199.69|1192.49|1197.97|1190.77|487
1724484300000|2024-08-24 07:25:00|1199.05|1191.85|1199.89|1192.69|1200.13|1192.93|1198.64|1191.44|386
1724484600000|2024-08-24 07:30:00|1199.9|1192.7|1200.57|1193.37|1200.66|1193.46|1199.34|1192.14|506
1724484900000|2024-08-24 07:35:00|1200.55|1193.35|1200.26|1193.06|1200.63|1193.43|1200.02|1192.82|388
1724485200000|2024-08-24 07:40:00|1200.23|1193.03|1201.14|1193.94|1201.87|1194.67|1200.15|1192.95|362
1724485500000|2024-08-24 07:45:00|1201.15|1193.95|1199.46|1192.26|1201.15|1193.95|1199.31|1192.11|355
1724485800000|2024-08-24 07:50:00|1199.44|1192.24|1200.33|1193.13|1200.85|1193.65|1199.24|1192.04|426
1724486100000|2024-08-24 07:55:00|1200.32|1193.12|1200.26|1193.06|1200.82|1193.62|1199.41|1192.21|424
1724486400000|2024-08-24 08:00:00|1200.25|1193.05|1198.44|1191.24|1200.26|1193.06|1198.21|1191.01|456
1724486700000|2024-08-24 08:05:00|1198.45|1191.25|1199.11|1191.91|1199.62|1192.42|1198.45|1191.25|292
1724487000000|2024-08-24 08:10:00|1199.21|1192.01|1198.29|1191.09|1199.24|1192.04|1197.52|1190.32|382
1724487300000|2024-08-24 08:15:00|1198.28|1191.08|1198.67|1191.47|1198.67|1191.47|1197.52|1190.32|269
1724487600000|2024-08-24 08:20:00|1198.72|1191.52|1201.96|1194.76|1202.04|1194.84|1198.67|1191.47|213
1724487900000|2024-08-24 08:25:00|1201.89|1194.69|1201.64|1194.44|1202.14|1194.94|1200.71|1193.51|353
1724488200000|2024-08-24 08:30:00|1201.61|1194.41|1203.32|1196.12|1203.37|1196.17|1201.09|1193.89|334
1724488500000|2024-08-24 08:35:00|1203.33|1196.13|1203.43|1196.23|1204.05|1196.85|1202.42|1195.22|254
1724488800000|2024-08-24 08:40:00|1203.42|1196.22|1205.25|1198.05|1206.03|1198.83|1203.29|1196.09|381
1724489100000|2024-08-24 08:45:00|1205.2|1198|1207.58|1200.38|1208.29|1201.09|1205.2|1198|465
1724489400000|2024-08-24 08:50:00|1207.55|1200.35|1209.69|1202.49|1210.47|1203.27|1207.52|1200.32|394
1724489700000|2024-08-24 08:55:00|1209.7|1202.5|1211.9|1204.7|1212.42|1205.22|1208.83|1201.63|274
1724490000000|2024-08-24 09:00:00|1211.88|1204.68|1207.84|1200.64|1213.27|1206.07|1207.84|1200.64|454
1724490300000|2024-08-24 09:05:00|1207.87|1200.67|1207.41|1200.21|1208.03|1200.83|1206.63|1199.43|248
1724490600000|2024-08-24 09:10:00|1207.4|1200.2|1207.5|1200.3|1208.72|1201.52|1206.62|1199.42|521
1724490900000|2024-08-24 09:15:00|1207.49|1200.29|1205.05|1197.85|1207.57|1200.37|1204.71|1197.51|484
1724491200000|2024-08-24 09:20:00|1205.06|1197.86|1203.39|1196.19|1205.74|1198.54|1202.63|1195.43|450
1724491500000|2024-08-24 09:25:00|1203.35|1196.15|1205.37|1198.17|1205.38|1198.18|1203.25|1196.05|232
1724491800000|2024-08-24 09:30:00|1205.38|1198.18|1204.97|1197.77|1206.13|1198.93|1204.6|1197.4|386
1724492100000|2024-08-24 09:35:00|1205|1197.8|1205.97|1198.77|1206.55|1199.35|1205|1197.8|468
1724492400000|2024-08-24 09:40:00|1205.96|1198.76|1205.78|1198.58|1205.96|1198.76|1205.09|1197.89|221
1724492700000|2024-08-24 09:45:00|1206.18|1198.98|1209.67|1202.47|1209.67|1202.47|1204.34|1197.14|453
1724493000000|2024-08-24 09:50:00|1209.66|1202.46|1211.7|1204.5|1212.17|1204.97|1209.42|1202.22|360
1724493300000|2024-08-24 09:55:00|1211.68|1204.48|1211.9|1204.7|1212.79|1205.59|1211.15|1203.95|624
1724493600000|2024-08-24 10:00:00|1211.96|1204.76|1212.82|1205.62|1213.04|1205.84|1210.36|1203.16|652
1724493900000|2024-08-24 10:05:00|1212.84|1205.64|1213.27|1206.07|1213.58|1206.38|1212.04|1204.84|672
1724494200000|2024-08-24 10:10:00|1213.29|1206.09|1212.98|1205.78|1214.38|1207.18|1212.69|1205.49|460
1724494500000|2024-08-24 10:15:00|1212.97|1205.77|1216.39|1209.19|1216.45|1209.25|1212.95|1205.75|453
1724494800000|2024-08-24 10:20:00|1216.38|1209.18|1216.04|1208.84|1216.46|1209.26|1215.19|1207.99|384
1724495100000|2024-08-24 10:25:00|1216.03|1208.83|1215.88|1208.68|1216.44|1209.24|1215.24|1208.04|518
1724495400000|2024-08-24 10:30:00|1215.89|1208.69|1218.3|1211.1|1218.3|1211.1|1215.22|1208.02|427
1724495700000|2024-08-24 10:35:00|1218.69|1211.49|1220.03|1212.83|1220.3|1213.1|1217.73|1210.53|522
1724496000000|2024-08-24 10:40:00|1219.82|1212.62|1218.97|1211.77|1219.92|1212.72|1216.73|1209.53|589
1724496300000|2024-08-24 10:45:00|1218.99|1211.79|1217.4|1210.2|1220.29|1213.09|1217.34|1210.14|729
1724496600000|2024-08-24 10:50:00|1217.41|1210.21|1216.7|1209.5|1217.47|1210.27|1214.61|1207.41|569
1724496900000|2024-08-24 10:55:00|1216.67|1209.47|1217.09|1209.89|1217.09|1209.89|1214.44|1207.24|673
1724497200000|2024-08-24 11:00:00|1217.08|1209.88|1218.31|1211.11|1218.91|1211.71|1216.46|1209.26|468
1724497500000|2024-08-24 11:05:00|1218.25|1211.05|1217.67|1210.47|1219.05|1211.85|1217.11|1209.91|542
1724497800000|2024-08-24 11:10:00|1217.66|1210.46|1218.88|1211.68|1218.89|1211.69|1217.07|1209.87|528
1724498100000|2024-08-24 11:15:00|1218.83|1211.63|1218.51|1211.31|1219.1|1211.9|1217.18|1209.98|480
1724498400000|2024-08-24 11:20:00|1218.47|1211.27|1218.2|1211|1219.13|1211.93|1217.11|1209.91|450
1724498700000|2024-08-24 11:25:00|1218.21|1211.01|1219.35|1212.15|1220.19|1212.99|1217.18|1209.98|386
1724499000000|2024-08-24 11:30:00|1219.34|1212.14|1217.12|1209.92|1219.71|1212.51|1217|1209.8|436
1724499300000|2024-08-24 11:35:00|1217.13|1209.93|1217.35|1210.15|1218.58|1211.38|1217.07|1209.87|419
1724499600000|2024-08-24 11:40:00|1217.32|1210.12|1211.75|1204.55|1217.32|1210.12|1211.7|1204.5|584
1724499900000|2024-08-24 11:45:00|1211.83|1204.63|1213.82|1206.62|1214.32|1207.12|1211.57|1204.37|614
1724500200000|2024-08-24 11:50:00|1213.85|1206.65|1211.63|1204.43|1213.85|1206.65|1211.09|1203.89|626
1724500500000|2024-08-24 11:55:00|1211.64|1204.44|1209.66|1202.46|1211.97|1204.77|1209.47|1202.27|523
1724500800000|2024-08-24 12:00:00|1209.68|1202.48|1209.34|1202.14|1211|1203.8|1207.41|1200.21|677
1724501100000|2024-08-24 12:05:00|1209.31|1202.11|1214.3|1207.1|1214.43|1207.23|1208.35|1201.15|634
1724501400000|2024-08-24 12:10:00|1214.31|1207.11|1213.86|1206.66|1214.87|1207.67|1213.27|1206.07|541
1724501700000|2024-08-24 12:15:00|1213.88|1206.68|1212.8|1205.6|1214.66|1207.46|1212.05|1204.85|607
1724502000000|2024-08-24 12:20:00|1212.79|1205.59|1213.38|1206.18|1213.79|1206.59|1211.75|1204.55|512
1724502300000|2024-08-24 12:25:00|1213.43|1206.23|1216.24|1209.04|1217.02|1209.82|1213.38|1206.18|369
1724502600000|2024-08-24 12:30:00|1216.25|1209.05|1216.12|1208.92|1217.1|1209.9|1215.37|1208.17|368
1724502900000|2024-08-24 12:35:00|1216.09|1208.89|1215.82|1208.62|1216.18|1208.98|1214.12|1206.92|642
1724503200000|2024-08-24 12:40:00|1215.81|1208.61|1212.97|1205.77|1215.99|1208.79|1211.83|1204.63|557
1724503500000|2024-08-24 12:45:00|1212.99|1205.79|1209.13|1201.93|1212.99|1205.79|1208.12|1200.92|642
1724503800000|2024-08-24 12:50:00|1209.14|1201.94|1208.9|1201.7|1210.58|1203.38|1208.6|1201.4|557
1724504100000|2024-08-24 12:55:00|1208.94|1201.74|1208.87|1201.67|1210.23|1203.03|1207.89|1200.69|567
1724504400000|2024-08-24 13:00:00|1208.88|1201.68|1208.62|1201.42|1209.95|1202.75|1207.5|1200.3|668
1724504700000|2024-08-24 13:05:00|1208.6|1201.4|1211.04|1203.84|1211.07|1203.87|1207.09|1199.89|596
1724505000000|2024-08-24 13:10:00|1211.09|1203.89|1211.58|1204.38|1212.12|1204.92|1210.26|1203.06|534
1724505300000|2024-08-24 13:15:00|1211.57|1204.37|1210.64|1203.44|1213.43|1206.23|1210.64|1203.44|566
1724505600000|2024-08-24 13:20:00|1210.63|1203.43|1213.27|1206.07|1213.45|1206.25|1210.51|1203.31|591
1724505900000|2024-08-24 13:25:00|1213.33|1206.13|1213.27|1206.07|1214.59|1207.39|1213.14|1205.94|570
1724506200000|2024-08-24 13:30:00|1213.26|1206.06|1214.23|1207.03|1215.83|1208.63|1210.7|1203.5|629
1724506500000|2024-08-24 13:35:00|1214.27|1207.07|1214.59|1207.39|1217.03|1209.83|1214.27|1207.07|431
1724506800000|2024-08-24 13:40:00|1214.58|1207.38|1212.36|1205.16|1214.58|1207.38|1212.13|1204.93|398
1724507100000|2024-08-24 13:45:00|1212.37|1205.17|1211.32|1204.12|1213.36|1206.16|1209.88|1202.68|598
1724507400000|2024-08-24 13:50:00|1211.36|1204.16|1213.55|1206.35|1214.19|1206.99|1211.23|1204.03|440
1724507700000|2024-08-24 13:55:00|1213.51|1206.31|1215.8|1208.6|1215.8|1208.6|1213.31|1206.11|484
1724508000000|2024-08-24 14:00:00|1215.74|1208.54|1214.88|1207.68|1215.79|1208.59|1214.23|1207.03|468
1724508300000|2024-08-24 14:05:00|1214.87|1207.67|1214.22|1207.02|1215.1|1207.9|1213.5|1206.3|486
1724508600000|2024-08-24 14:10:00|1214.26|1207.06|1212.78|1205.58|1215.03|1207.83|1212.74|1205.54|603
1724508900000|2024-08-24 14:15:00|1212.77|1205.57|1212.55|1205.35|1212.89|1205.69|1210.59|1203.39|588
1724509200000|2024-08-24 14:20:00|1212.59|1205.39|1215.67|1208.47|1216.64|1209.44|1212.55|1205.35|555
1724509500000|2024-08-24 14:25:00|1215.61|1208.41|1216.57|1209.37|1216.61|1209.41|1215.35|1208.15|437
1724509800000|2024-08-24 14:30:00|1216.58|1209.38|1216.62|1209.42|1216.82|1209.62|1215.06|1207.86|560
1724510100000|2024-08-24 14:35:00|1216.59|1209.39|1215.78|1208.58|1217.41|1210.21|1214.24|1207.04|544
1724510400000|2024-08-24 14:40:00|1215.84|1208.64|1217.17|1209.97|1217.39|1210.19|1215.15|1207.95|443
1724510700000|2024-08-24 14:45:00|1217.18|1209.98|1218.76|1211.56|1218.82|1211.62|1216.66|1209.46|323
1724511000000|2024-08-24 14:50:00|1218.81|1211.61|1220.35|1213.15|1220.63|1213.43|1218.31|1211.11|472
1724511300000|2024-08-24 14:55:00|1220.36|1213.16|1221.76|1214.56|1222.03|1214.83|1220.08|1212.88|400
1724511600000|2024-08-24 15:00:00|1221.74|1214.54|1221.54|1214.34|1222.02|1214.82|1221.31|1214.11|476
1724511900000|2024-08-24 15:05:00|1221.48|1214.28|1223.18|1215.98|1223.19|1215.99|1220.18|1212.98|578
1724512200000|2024-08-24 15:10:00|1223.19|1215.99|1223.31|1216.11|1223.31|1216.11|1220.8|1213.6|465
1724512500000|2024-08-24 15:15:00|1223.34|1216.14|1222.91|1215.71|1223.8|1216.6|1221.97|1214.77|423
1724512800000|2024-08-24 15:20:00|1222.93|1215.73|1222.41|1215.21|1224.07|1216.87|1222.32|1215.12|434
1724513100000|2024-08-24 15:25:00|1222.37|1215.17|1221.35|1214.15|1223.43|1216.23|1221.28|1214.08|469
1724513400000|2024-08-24 15:30:00|1221.37|1214.17|1222.7|1215.5|1223.83|1216.63|1219.56|1212.36|621
1724513700000|2024-08-24 15:35:00|1222.69|1215.49|1221.34|1214.14|1222.73|1215.53|1219.65|1212.45|564
1724514000000|2024-08-24 15:40:00|1221.33|1214.13|1224.47|1217.27|1224.5|1217.3|1219.37|1212.17|625
1724514300000|2024-08-24 15:45:00|1224.45|1217.25|1227.08|1219.88|1227.51|1220.31|1224.45|1217.25|506
1724514600000|2024-08-24 15:50:00|1227.11|1219.91|1225.97|1218.77|1227.73|1220.53|1225.33|1218.13|600
1724514900000|2024-08-24 15:55:00|1225.96|1218.76|1227.49|1220.29|1228.74|1221.54|1224.85|1217.65|647
1724515200000|2024-08-24 16:00:00|1227.45|1220.25|1222.88|1215.68|1227.45|1220.25|1222.63|1215.43|693
1724515500000|2024-08-24 16:05:00|1222.9|1215.7|1224.04|1216.84|1224.51|1217.31|1222.8|1215.6|535
1724515800000|2024-08-24 16:10:00|1224.03|1216.83|1224.85|1217.65|1227.57|1220.37|1224.02|1216.82|701
1724516100000|2024-08-24 16:15:00|1224.82|1217.62|1224.23|1217.03|1224.85|1217.65|1221.72|1214.52|688
1724516400000|2024-08-24 16:20:00|1224.3|1217.1|1226.41|1219.21|1226.44|1219.24|1222.61|1215.41|794
1724516700000|2024-08-24 16:25:00|1226.47|1219.27|1233.4|1226.2|1233.76|1226.56|1226.45|1219.25|851
1724517000000|2024-08-24 16:30:00|1233.27|1226.07|1237.5|1230.3|1238.39|1231.19|1231.07|1223.87|918
1724517300000|2024-08-24 16:35:00|1237.66|1230.46|1240.53|1233.33|1241.8|1234.6|1236.95|1229.75|860
1724517600000|2024-08-24 16:40:00|1240.51|1233.31|1238.2|1231|1241.81|1234.61|1237.23|1230.03|860
1724517900000|2024-08-24 16:45:00|1238.18|1230.98|1239.46|1232.26|1240.24|1233.04|1235.26|1228.06|815
1724518200000|2024-08-24 16:50:00|1239.51|1232.31|1242.43|1235.23|1242.6|1235.4|1239.25|1232.05|547
1724518500000|2024-08-24 16:55:00|1242.44|1235.24|1243.3|1236.1|1244.17|1236.97|1241.82|1234.62|703
1724518800000|2024-08-24 17:00:00|1243.25|1236.05|1239.9|1232.7|1243.79|1236.59|1239.6|1232.4|805
1724519100000|2024-08-24 17:05:00|1239.93|1232.73|1240.88|1233.68|1241.06|1233.86|1238.33|1231.13|624
1724519400000|2024-08-24 17:10:00|1240.87|1233.67|1240.11|1232.91|1241.65|1234.45|1239.45|1232.25|501
1724519700000|2024-08-24 17:15:00|1240.12|1232.92|1239.03|1231.83|1241.08|1233.88|1238.92|1231.72|562
1724520000000|2024-08-24 17:20:00|1239.01|1231.81|1235.54|1228.34|1239.19|1231.99|1235.53|1228.33|644
1724520300000|2024-08-24 17:25:00|1235.53|1228.33|1234.39|1227.19|1235.69|1228.49|1233.22|1226.02|611
1724520600000|2024-08-24 17:30:00|1234.37|1227.17|1240.46|1233.26|1241.45|1234.25|1233.99|1226.79|675
1724520900000|2024-08-24 17:35:00|1240.37|1233.17|1240.57|1233.37|1240.93|1233.73|1237.75|1230.55|617
1724521200000|2024-08-24 17:40:00|1240.59|1233.39|1238.31|1231.11|1240.59|1233.39|1238.05|1230.85|597
1724521500000|2024-08-24 17:45:00|1238.3|1231.1|1239.34|1232.14|1240.11|1232.91|1238.24|1231.04|518
1724521800000|2024-08-24 17:50:00|1239.33|1232.13|1242.02|1234.82|1242.08|1234.88|1239.33|1232.13|404
1724522100000|2024-08-24 17:55:00|1242|1234.8|1237.28|1230.08|1242.04|1234.84|1235.77|1228.57|710
1724522400000|2024-08-24 18:00:00|1237.27|1230.07|1235.36|1228.16|1238.86|1231.66|1234.23|1227.03|717
1724522700000|2024-08-24 18:05:00|1235.35|1228.15|1234.02|1226.82|1235.52|1228.32|1233.3|1226.1|646
1724523000000|2024-08-24 18:10:00|1234.16|1226.96|1245.57|1238.37|1245.63|1238.43|1231.63|1224.43|597
1724523300000|2024-08-24 18:15:00|1245.61|1238.41|1242.23|1235.03|1249.13|1241.93|1241.65|1234.45|715
1724523600000|2024-08-24 18:20:00|1242.19|1234.99|1249.57|1242.37|1251.51|1244.31|1242.14|1234.94|702
1724523900000|2024-08-24 18:25:00|1249.53|1242.33|1252.03|1244.83|1253.07|1245.87|1249.46|1242.26|627
1724524200000|2024-08-24 18:30:00|1252|1244.8|1255.56|1248.36|1259.84|1252.64|1251.96|1244.76|730
1724524500000|2024-08-24 18:35:00|1255.6|1248.4|1254.14|1246.94|1256.87|1249.67|1252.16|1244.96|752
1724524800000|2024-08-24 18:40:00|1254.11|1246.91|1246.18|1238.98|1254.11|1246.91|1246.06|1238.86|853
1724525100000|2024-08-24 18:45:00|1246.16|1238.96|1247.61|1240.41|1248.8|1241.6|1244.39|1237.19|668
1724525400000|2024-08-24 18:50:00|1247.74|1240.54|1246.66|1239.46|1248.07|1240.87|1245.46|1238.26|663
1724525700000|2024-08-24 18:55:00|1246.6|1239.4|1248.92|1241.72|1249|1241.8|1245.39|1238.19|567
1724526000000|2024-08-24 19:00:00|1248.95|1241.75|1250.26|1243.06|1250.26|1243.06|1248.18|1240.98|520
1724526300000|2024-08-24 19:05:00|1250.23|1243.03|1250.95|1243.75|1252.91|1245.71|1250.2|1243|495
1724526600000|2024-08-24 19:10:00|1250.98|1243.78|1248.02|1240.82|1250.98|1243.78|1247.96|1240.76|471
1724526900000|2024-08-24 19:15:00|1247.99|1240.79|1248.2|1241|1249.94|1242.74|1243.42|1236.22|667
1724527200000|2024-08-24 19:20:00|1248.21|1241.01|1248.38|1241.18|1249.03|1241.83|1246.95|1239.75|626
1724527500000|2024-08-24 19:25:00|1248.37|1241.17|1248.92|1241.72|1250.27|1243.07|1247.75|1240.55|475
1724527800000|2024-08-24 19:30:00|1248.93|1241.73|1248.67|1241.47|1249.29|1242.09|1247.74|1240.54|524
1724528100000|2024-08-24 19:35:00|1248.66|1241.46|1247.74|1240.54|1248.67|1241.47|1246.9|1239.7|493
1724528400000|2024-08-24 19:40:00|1247.78|1240.58|1248.37|1241.17|1248.39|1241.19|1247.04|1239.84|349
1724528700000|2024-08-24 19:45:00|1248.34|1241.14|1247.62|1240.42|1248.34|1241.14|1246.41|1239.21|352
1724529000000|2024-08-24 19:50:00|1247.59|1240.39|1246.41|1239.21|1247.99|1240.79|1246.34|1239.14|474
1724529300000|2024-08-24 19:55:00|1246.4|1239.2|1245.42|1238.22|1246.5|1239.3|1245.25|1238.05|525
1724529600000|2024-08-24 20:00:00|1245.5|1238.3|1249.54|1242.34|1249.66|1242.46|1245.5|1238.3|430
1724529900000|2024-08-24 20:05:00|1249.5|1242.3|1251.28|1244.08|1251.34|1244.14|1249.46|1242.26|218
1724530200000|2024-08-24 20:10:00|1251.24|1244.04|1249.92|1242.72|1251.41|1244.21|1249.28|1242.08|229
1724530500000|2024-08-24 20:15:00|1249.91|1242.71|1251.98|1244.78|1252.32|1245.12|1248.81|1241.61|555
1724530800000|2024-08-24 20:20:00|1251.97|1244.77|1252.77|1245.57|1253.52|1246.32|1250.97|1243.77|514
1724531100000|2024-08-24 20:25:00|1252.76|1245.56|1252|1244.8|1253.54|1246.34|1251.61|1244.41|597
1724531400000|2024-08-24 20:30:00|1251.99|1244.79|1254.47|1247.27|1256.32|1249.12|1251.65|1244.45|531
1724531700000|2024-08-24 20:35:00|1254.49|1247.29|1254.8|1247.6|1255.56|1248.36|1252.19|1244.99|453
1724532000000|2024-08-24 20:40:00|1254.79|1247.59|1249.28|1242.08|1255.01|1247.81|1249.26|1242.06|597
1724532300000|2024-08-24 20:45:00|1249.29|1242.09|1248.9|1241.7|1249.54|1242.34|1246.68|1239.48|602
1724532600000|2024-08-24 20:50:00|1248.88|1241.68|1249.83|1242.63|1250.72|1243.52|1248.44|1241.24|443
1724532900000|2024-08-24 20:55:00|1249.84|1242.64|1248.15|1240.95|1250|1242.8|1247.69|1240.49|594
1724533200000|2024-08-24 21:00:00|1248.16|1240.96|1242.7|1235.5|1248.16|1240.96|1242.22|1235.02|662
1724533500000|2024-08-24 21:05:00|1242.72|1235.52|1238.73|1231.53|1242.72|1235.52|1235.2|1228|543
1724533800000|2024-08-24 21:10:00|1238.72|1231.52|1238.3|1231.1|1239.91|1232.71|1235.66|1228.46|571
1724534100000|2024-08-24 21:15:00|1238.33|1231.13|1241.58|1234.38|1246.24|1239.04|1238.33|1231.13|581
1724534400000|2024-08-24 21:20:00|1241.52|1234.32|1235.3|1228.1|1241.72|1234.52|1235.3|1228.1|448
1724534700000|2024-08-24 21:25:00|1235.29|1228.09|1232.43|1225.23|1235.84|1228.64|1230.27|1223.07|552
1724535000000|2024-08-24 21:30:00|1232.26|1225.06|1234.61|1227.41|1235.42|1228.22|1231.63|1224.43|488
1724535300000|2024-08-24 21:35:00|1234.62|1227.42|1229.05|1221.85|1234.68|1227.48|1226.52|1219.32|499
1724535600000|2024-08-24 21:40:00|1229.16|1221.96|1231.92|1224.72|1232.05|1224.85|1229.15|1221.95|326
1724535900000|2024-08-24 21:45:00|1231.95|1224.75|1232.55|1225.35|1232.55|1225.35|1228.83|1221.63|349
1724536200000|2024-08-24 21:50:00|1232.67|1225.47|1227.5|1220.3|1233.83|1226.63|1227.5|1220.3|412
1724536500000|2024-08-24 21:55:00|1227.49|1220.29|1225.37|1218.17|1229.09|1221.89|1222.35|1215.15|711
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1231.64|1224.44|1234.24|1227.04|1224.79|1217.59|840
1724537100000|2024-08-24 22:05:00|1231.68|1224.48|1229.81|1222.61|1234.44|1227.24|1229.01|1221.81|715
1724537400000|2024-08-24 22:10:00|1229.76|1222.56|1230.56|1223.36|1232|1224.8|1228.4|1221.2|638
1724537700000|2024-08-24 22:15:00|1230.53|1223.33|1234.57|1227.37|1235.28|1228.08|1228.57|1221.37|648
1724538000000|2024-08-24 22:20:00|1234.6|1227.4|1233.11|1225.91|1237.54|1230.34|1232.82|1225.62|672
1724538300000|2024-08-24 22:25:00|1233.13|1225.93|1230.96|1223.76|1233.98|1226.78|1229.87|1222.67|768
1724538600000|2024-08-24 22:30:00|1230.99|1223.79|1233.15|1225.95|1234.07|1226.87|1230.81|1223.61|760
1724538900000|2024-08-24 22:35:00|1233.12|1225.92|1236.09|1228.89|1237.08|1229.88|1233.11|1225.91|616
1724539200000|2024-08-24 22:40:00|1236.08|1228.88|1234.49|1227.29|1236.57|1229.37|1234.23|1227.03|555
1724539500000|2024-08-24 22:45:00|1234.47|1227.27|1229.68|1222.48|1234.48|1227.28|1229.53|1222.33|574
1724539800000|2024-08-24 22:50:00|1229.66|1222.46|1227.71|1220.51|1229.66|1222.46|1227.22|1220.02|458
1724540100000|2024-08-24 22:55:00|1227.7|1220.5|1228.8|1221.6|1229.44|1222.24|1226.77|1219.57|580
1724540400000|2024-08-24 23:00:00|1228.69|1221.49|1228.2|1221|1229.52|1222.32|1227|1219.8|582
1724540700000|2024-08-24 23:05:00|1228.23|1221.03|1232.42|1225.22|1232.44|1225.24|1228.22|1221.02|409
1724541000000|2024-08-24 23:10:00|1232.4|1225.2|1233.1|1225.9|1233.32|1226.12|1232.08|1224.88|324
1724541300000|2024-08-24 23:15:00|1232.99|1225.79|1232.39|1225.19|1233.46|1226.26|1231.85|1224.65|397
1724541600000|2024-08-24 23:20:00|1232.42|1225.22|1231.32|1224.12|1232.51|1225.31|1230.08|1222.88|499
1724541900000|2024-08-24 23:25:00|1231.29|1224.09|1233.25|1226.05|1233.47|1226.27|1231.06|1223.86|510
1724542200000|2024-08-24 23:30:00|1233.19|1225.99|1235.14|1227.94|1235.22|1228.02|1232.76|1225.56|500
1724542500000|2024-08-24 23:35:00|1235.22|1228.02|1233.92|1226.72|1237.89|1230.69|1233.85|1226.65|431
1724542800000|2024-08-24 23:40:00|1233.56|1226.36|1236.45|1229.25|1237.56|1230.36|1233.56|1226.36|459
1724543100000|2024-08-24 23:45:00|1236.5|1229.3|1236.85|1229.65|1236.93|1229.73|1235.61|1228.41|376
1724543400000|2024-08-24 23:50:00|1236.87|1229.67|1239.23|1232.03|1239.23|1232.03|1236.78|1229.58|508
1724543700000|2024-08-24 23:55:00|1239.22|1232.02|1238.22|1231.02|1239.31|1232.11|1237.94|1230.74|554
1724544000000|2024-08-25 00:00:00|1238.25|1231.05|1238.68|1231.48|1240.36|1233.16|1233.82|1226.62|561
1724544300000|2024-08-25 00:05:00|1238.7|1231.5|1234.93|1227.73|1242.29|1235.09|1234.84|1227.64|853
1724544600000|2024-08-25 00:10:00|1234.91|1227.71|1235.83|1228.63|1236.07|1228.87|1234.41|1227.21|816
1724544900000|2024-08-25 00:15:00|1235.75|1228.55|1236.25|1229.05|1237.83|1230.63|1234.91|1227.71|745
1724545200000|2024-08-25 00:20:00|1236.28|1229.08|1236.48|1229.28|1237.98|1230.78|1235.34|1228.14|536
1724545500000|2024-08-25 00:25:00|1236.47|1229.27|1233.38|1226.18|1237.04|1229.84|1233.22|1226.02|627
1724545800000|2024-08-25 00:30:00|1233.4|1226.2|1233.35|1226.15|1234.1|1226.9|1232.29|1225.09|733
1724546100000|2024-08-25 00:35:00|1233.36|1226.16|1231.1|1223.9|1234.06|1226.86|1229.31|1222.11|801
1724546400000|2024-08-25 00:40:00|1231.08|1223.88|1225.51|1218.31|1231.1|1223.9|1225.51|1218.31|588
1724546700000|2024-08-25 00:45:00|1225.53|1218.33|1224.43|1217.23|1227.99|1220.79|1223.86|1216.66|794
1724547000000|2024-08-25 00:50:00|1224.55|1217.35|1222.01|1214.81|1224.62|1217.42|1220.34|1213.14|727
1724547300000|2024-08-25 00:55:00|1221.99|1214.79|1219.97|1212.77|1222.62|1215.42|1218.18|1210.98|729
1724547600000|2024-08-25 01:00:00|1219.93|1212.73|1224.54|1217.34|1224.84|1217.64|1219.93|1212.73|770
1724547900000|2024-08-25 01:05:00|1224.52|1217.32|1223.57|1216.37|1225.41|1218.21|1221.89|1214.69|624
1724548200000|2024-08-25 01:10:00|1223.65|1216.45|1218.01|1210.81|1223.95|1216.75|1217.97|1210.77|762
1724548500000|2024-08-25 01:15:00|1218|1210.8|1220.38|1213.18|1220.76|1213.56|1217.29|1210.09|667
1724548800000|2024-08-25 01:20:00|1220.36|1213.16|1218.17|1210.97|1222|1214.8|1218.09|1210.89|621
1724549100000|2024-08-25 01:25:00|1218.13|1210.93|1216.2|1209|1218.37|1211.17|1215.47|1208.27|486
1724549400000|2024-08-25 01:30:00|1216.12|1208.92|1209.73|1202.53|1216.48|1209.28|1207.79|1200.59|792
1724549700000|2024-08-25 01:35:00|1209.78|1202.58|1207.49|1200.29|1211.43|1204.23|1205.79|1198.59|821
1724550000000|2024-08-25 01:40:00|1207.41|1200.21|1207.37|1200.17|1208.45|1201.25|1205.74|1198.54|728
1724550300000|2024-08-25 01:45:00|1207.35|1200.15|1207.71|1200.51|1207.71|1200.51|1204.04|1196.84|809
1724550600000|2024-08-25 01:50:00|1207.8|1200.6|1211.25|1204.05|1211.29|1204.09|1207.8|1200.6|739
1724550900000|2024-08-25 01:55:00|1211.26|1204.06|1213.55|1206.35|1213.94|1206.74|1211.25|1204.05|674
1724551200000|2024-08-25 02:00:00|1213.54|1206.34|1218.44|1211.24|1218.46|1211.26|1213.54|1206.34|559
1724551500000|2024-08-25 02:05:00|1218.46|1211.26|1217.83|1210.63|1219.34|1212.14|1216.37|1209.17|410
1724551800000|2024-08-25 02:10:00|1217.84|1210.64|1217.26|1210.06|1218.22|1211.02|1216.42|1209.22|523
1724552100000|2024-08-25 02:15:00|1217.25|1210.05|1218|1210.8|1218.99|1211.79|1215.69|1208.49|505
1724552400000|2024-08-25 02:20:00|1218.03|1210.83|1221.09|1213.89|1221.15|1213.95|1217.97|1210.77|640
1724552700000|2024-08-25 02:25:00|1221.05|1213.85|1217.59|1210.39|1221.52|1214.32|1217.46|1210.26|461
1724553000000|2024-08-25 02:30:00|1217.58|1210.38|1218.1|1210.9|1218.1|1210.9|1216.75|1209.55|575
1724553300000|2024-08-25 02:35:00|1218.11|1210.91|1218.28|1211.08|1218.44|1211.24|1217.06|1209.86|528
1724553600000|2024-08-25 02:40:00|1218.27|1211.07|1220.37|1213.17|1220.8|1213.6|1218.25|1211.05|539
1724553900000|2024-08-25 02:45:00|1220.38|1213.18|1216.96|1209.76|1220.67|1213.47|1216.58|1209.38|549
1724554200000|2024-08-25 02:50:00|1216.97|1209.77|1216.57|1209.37|1219.08|1211.88|1216.41|1209.21|509
1724554500000|2024-08-25 02:55:00|1216.55|1209.35|1218.34|1211.14|1218.41|1211.21|1216.55|1209.35|564
1724554800000|2024-08-25 03:00:00|1218.35|1211.15|1216.82|1209.62|1219.04|1211.84|1215.24|1208.04|528
1724555100000|2024-08-25 03:05:00|1216.8|1209.6|1217.8|1210.6|1217.81|1210.61|1214.45|1207.25|532
1724555400000|2024-08-25 03:10:00|1217.81|1210.61|1218.84|1211.64|1219.04|1211.84|1216.97|1209.77|468
1724555700000|2024-08-25 03:15:00|1218.85|1211.65|1218.54|1211.34|1219.78|1212.58|1218.24|1211.04|340
1724556000000|2024-08-25 03:20:00|1218.51|1211.31|1216.92|1209.72|1218.56|1211.36|1215.54|1208.34|560
1724556300000|2024-08-25 03:25:00|1216.96|1209.76|1216.88|1209.68|1216.96|1209.76|1214.96|1207.76|551
1724556600000|2024-08-25 03:30:00|1216.86|1209.66|1212.61|1205.41|1216.89|1209.69|1212.57|1205.37|639
1724556900000|2024-08-25 03:35:00|1212.62|1205.42|1209.62|1202.42|1213.08|1205.88|1209.54|1202.34|657
1724557200000|2024-08-25 03:40:00|1209.57|1202.37|1208.81|1201.61|1210.52|1203.32|1208.81|1201.61|617
1724557500000|2024-08-25 03:45:00|1208.97|1201.77|1211.23|1204.03|1214.8|1207.6|1206.44|1199.24|698
1724557800000|2024-08-25 03:50:00|1211.18|1203.98|1212.29|1205.09|1218.48|1211.28|1209.39|1202.19|1040
1724558100000|2024-08-25 03:55:00|1212.4|1205.2|1217.76|1210.56|1219.5|1212.3|1209.46|1202.26|962
1724558400000|2024-08-25 04:00:00|1217.83|1210.63|1210.18|1202.98|1218.53|1211.33|1209.57|1202.37|854
1724558700000|2024-08-25 04:05:00|1210.25|1203.05|1209.76|1202.56|1211.02|1203.82|1207.59|1200.39|734
1724559000000|2024-08-25 04:10:00|1209.8|1202.6|1208.22|1201.02|1210.85|1203.65|1207.31|1200.11|615
1724559300000|2024-08-25 04:15:00|1208.25|1201.05|1211.59|1204.39|1211.6|1204.4|1206.59|1199.39|617
1724559600000|2024-08-25 04:20:00|1211.6|1204.4|1212.58|1205.38|1213.19|1205.99|1211.18|1203.98|370
1724559900000|2024-08-25 04:25:00|1212.57|1205.37|1212.36|1205.16|1213.37|1206.17|1211.29|1204.09|498
1724560200000|2024-08-25 04:30:00|1212.35|1205.15|1212.02|1204.82|1212.79|1205.59|1210.69|1203.49|530
1724560500000|2024-08-25 04:35:00|1212.03|1204.83|1215.05|1207.85|1215.24|1208.04|1211.94|1204.74|451
1724560800000|2024-08-25 04:40:00|1214.98|1207.78|1216.64|1209.44|1216.64|1209.44|1214.13|1206.93|341
1724561100000|2024-08-25 04:45:00|1216.59|1209.39|1217.61|1210.41|1218.07|1210.87|1216.39|1209.19|385
1724561400000|2024-08-25 04:50:00|1217.57|1210.37|1215.53|1208.33|1217.61|1210.41|1215.41|1208.21|415
1724561700000|2024-08-25 04:55:00|1215.58|1208.38|1219.83|1212.63|1220.13|1212.93|1215.45|1208.25|419
1724562000000|2024-08-25 05:00:00|1219.82|1212.62|1219.78|1212.58|1220.5|1213.3|1217.66|1210.46|367
1724562300000|2024-08-25 05:05:00|1219.79|1212.59|1220.41|1213.21|1221.97|1214.77|1219.36|1212.16|326
1724562600000|2024-08-25 05:10:00|1220.53|1213.33|1221.92|1214.72|1222.4|1215.2|1220.07|1212.87|424
1724562900000|2024-08-25 05:15:00|1221.94|1214.74|1220.9|1213.7|1222.02|1214.82|1219.98|1212.78|523
1724563200000|2024-08-25 05:20:00|1220.91|1213.71|1220.76|1213.56|1221.9|1214.7|1218.66|1211.46|612
1724563500000|2024-08-25 05:25:00|1220.82|1213.62|1219.38|1212.18|1221.54|1214.34|1219.33|1212.13|462
1724563800000|2024-08-25 05:30:00|1219.36|1212.16|1221.73|1214.53|1221.78|1214.58|1217.41|1210.21|471
1724564100000|2024-08-25 05:35:00|1221.67|1214.47|1222.2|1215|1223.22|1216.02|1221.67|1214.47|264
1724564400000|2024-08-25 05:40:00|1222.15|1214.95|1222.13|1214.93|1222.51|1215.31|1221.05|1213.85|425
1724564700000|2024-08-25 05:45:00|1222.12|1214.92|1222.09|1214.89|1223.99|1216.79|1221.35|1214.15|651
1724565000000|2024-08-25 05:50:00|1222.08|1214.88|1221.69|1214.49|1222.36|1215.16|1220.31|1213.11|505
1724565300000|2024-08-25 05:55:00|1221.76|1214.56|1222.32|1215.12|1223.03|1215.83|1221.36|1214.16|655
1724565600000|2024-08-25 06:00:00|1222.31|1215.11|1221.48|1214.28|1222.43|1215.23|1221.01|1213.81|445
1724565900000|2024-08-25 06:05:00|1221.52|1214.32|1218.2|1211|1222.06|1214.86|1217.73|1210.53|711
1724566200000|2024-08-25 06:10:00|1218.19|1210.99|1219.84|1212.64|1220.05|1212.85|1217.23|1210.03|670
1724566500000|2024-08-25 06:15:00|1219.86|1212.66|1215.23|1208.03|1219.94|1212.74|1215.03|1207.83|618
1724566800000|2024-08-25 06:20:00|1215.22|1208.02|1215.6|1208.4|1216.79|1209.59|1214.4|1207.2|627
1724567100000|2024-08-25 06:25:00|1215.55|1208.35|1215.37|1208.17|1216.62|1209.42|1214.67|1207.47|358
1724567400000|2024-08-25 06:30:00|1215.4|1208.2|1216.91|1209.71|1216.96|1209.76|1215.25|1208.05|658
1724567700000|2024-08-25 06:35:00|1216.87|1209.67|1219.05|1211.85|1219.8|1212.6|1216.87|1209.67|500
1724568000000|2024-08-25 06:40:00|1219.06|1211.86|1217.18|1209.98|1219.65|1212.45|1215.46|1208.26|494
1724568300000|2024-08-25 06:45:00|1217.22|1210.02|1219.93|1212.73|1221.35|1214.15|1217.15|1209.95|467
1724568600000|2024-08-25 06:50:00|1219.89|1212.69|1218.46|1211.26|1221.29|1214.09|1218.33|1211.13|415
1724568900000|2024-08-25 06:55:00|1218.45|1211.25|1219|1211.8|1219.56|1212.36|1214.54|1207.34|753
1724569200000|2024-08-25 07:00:00|1218.97|1211.77|1216.83|1209.63|1219.55|1212.35|1216.57|1209.37|587
1724569500000|2024-08-25 07:05:00|1216.9|1209.7|1215.05|1207.85|1217.89|1210.69|1214.63|1207.43|684
1724569800000|2024-08-25 07:10:00|1215.04|1207.84|1209.72|1202.52|1215.06|1207.86|1209.13|1201.93|766
1724570100000|2024-08-25 07:15:00|1209.74|1202.54|1205.8|1198.6|1210.94|1203.74|1205.54|1198.34|831
1724570400000|2024-08-25 07:20:00|1205.84|1198.64|1212.56|1205.36|1212.7|1205.5|1204.65|1197.45|767
1724570700000|2024-08-25 07:25:00|1212.6|1205.4|1210.21|1203.01|1215.77|1208.57|1210.04|1202.84|808
1724571000000|2024-08-25 07:30:00|1210.22|1203.02|1205.62|1198.42|1210.34|1203.14|1205.26|1198.06|831
1724571300000|2024-08-25 07:35:00|1205.47|1198.27|1201.75|1194.55|1207.36|1200.16|1200.06|1192.86|956
1724571600000|2024-08-25 07:40:00|1201.7|1194.5|1201.99|1194.79|1203.12|1195.92|1198.55|1191.35|856
1724571900000|2024-08-25 07:45:00|1202.27|1195.07|1201.84|1194.64|1204.7|1197.5|1199.38|1192.18|834
1724572200000|2024-08-25 07:50:00|1201.87|1194.67|1207.91|1200.71|1208.24|1201.04|1201.42|1194.22|715
1724572500000|2024-08-25 07:55:00|1208.02|1200.82|1209.48|1202.28|1210.17|1202.97|1205.38|1198.18|601
1724572800000|2024-08-25 08:00:00|1209.51|1202.31|1205.49|1198.29|1209.81|1202.61|1203.15|1195.95|893
1724573100000|2024-08-25 08:05:00|1205.5|1198.3|1210.36|1203.16|1214.01|1206.81|1205.42|1198.22|747
1724573400000|2024-08-25 08:10:00|1210.33|1203.13|1212.13|1204.93|1212.15|1204.95|1208.78|1201.58|677
1724573700000|2024-08-25 08:15:00|1212.15|1204.95|1216.86|1209.66|1217.43|1210.23|1212.15|1204.95|661
1724574000000|2024-08-25 08:20:00|1216.78|1209.58|1218.05|1210.85|1219.12|1211.92|1216.64|1209.44|590
1724574300000|2024-08-25 08:25:00|1218.04|1210.84|1219.72|1212.52|1219.72|1212.52|1217.71|1210.51|461
1724574600000|2024-08-25 08:30:00|1219.71|1212.51|1217.59|1210.39|1220.39|1213.19|1215.88|1208.68|643
1724574900000|2024-08-25 08:35:00|1217.57|1210.37|1218.94|1211.74|1218.98|1211.78|1215.6|1208.4|615
1724575200000|2024-08-25 08:40:00|1218.96|1211.76|1217.36|1210.16|1219.8|1212.6|1216.62|1209.42|442
1724575500000|2024-08-25 08:45:00|1217.32|1210.12|1217.22|1210.02|1219.03|1211.83|1216.51|1209.31|574
1724575800000|2024-08-25 08:50:00|1217.46|1210.26|1216.84|1209.64|1217.87|1210.67|1215.27|1208.07|549
1724576100000|2024-08-25 08:55:00|1217.08|1209.88|1217.1|1209.9|1218.33|1211.13|1215.4|1208.2|495
1724576400000|2024-08-25 09:00:00|1217.09|1209.89|1218.22|1211.02|1221.81|1214.61|1217.08|1209.88|667
1724576700000|2024-08-25 09:05:00|1218.43|1211.23|1220.53|1213.33|1221.05|1213.85|1218.43|1211.23|543
1724577000000|2024-08-25 09:10:00|1220.48|1213.28|1218.73|1211.53|1220.48|1213.28|1218.15|1210.95|570
1724577300000|2024-08-25 09:15:00|1218.97|1211.77|1216.21|1209.01|1220.14|1212.94|1214.33|1207.13|665
1724577600000|2024-08-25 09:20:00|1216.18|1208.98|1217.7|1210.5|1219.56|1212.36|1215.25|1208.05|595
1724577900000|2024-08-25 09:25:00|1217.68|1210.48|1215.4|1208.2|1218.44|1211.24|1215.27|1208.07|572
1724578200000|2024-08-25 09:30:00|1215.42|1208.22|1216.13|1208.93|1216.13|1208.93|1212.6|1205.4|616
1724578500000|2024-08-25 09:35:00|1216.11|1208.91|1214.62|1207.42|1216.48|1209.28|1212.29|1205.09|667
1724578800000|2024-08-25 09:40:00|1214.63|1207.43|1217.36|1210.16|1217.45|1210.25|1213.95|1206.75|448
1724579100000|2024-08-25 09:45:00|1217.35|1210.15|1216.21|1209.01|1219.11|1211.91|1215.46|1208.26|531
1724579400000|2024-08-25 09:50:00|1216.19|1208.99|1217.26|1210.06|1217.5|1210.3|1215.31|1208.11|462
1724579700000|2024-08-25 09:55:00|1217.22|1210.02|1217.34|1210.14|1218.07|1210.87|1216.97|1209.77|359
1724580000000|2024-08-25 10:00:00|1217.32|1210.12|1213.7|1206.5|1217.61|1210.41|1213.48|1206.28|533
1724580300000|2024-08-25 10:05:00|1213.72|1206.52|1211.65|1204.45|1214.72|1207.52|1210.59|1203.39|623
1724580600000|2024-08-25 10:10:00|1211.8|1204.6|1214.6|1207.4|1214.76|1207.56|1211.67|1204.47|485
1724580900000|2024-08-25 10:15:00|1214.61|1207.41|1216.36|1209.16|1217.62|1210.42|1213.95|1206.75|496
1724581200000|2024-08-25 10:20:00|1216.41|1209.21|1213.92|1206.72|1216.69|1209.49|1212.93|1205.73|563
1724581500000|2024-08-25 10:25:00|1213.93|1206.73|1212.74|1205.54|1213.96|1206.76|1212.05|1204.85|554
1724581800000|2024-08-25 10:30:00|1212.75|1205.55|1211.65|1204.45|1214.9|1207.7|1211.64|1204.44|497
1724582100000|2024-08-25 10:35:00|1211.74|1204.54|1209.08|1201.88|1212.04|1204.84|1208.41|1201.21|547
1724582400000|2024-08-25 10:40:00|1209.07|1201.87|1210.85|1203.65|1210.87|1203.67|1208.88|1201.68|620
1724582700000|2024-08-25 10:45:00|1210.86|1203.66|1212.23|1205.03|1212.35|1205.15|1210.49|1203.29|503
1724583000000|2024-08-25 10:50:00|1212.34|1205.14|1211.6|1204.4|1213.21|1206.01|1210.42|1203.22|443
1724583300000|2024-08-25 10:55:00|1211.66|1204.46|1212.66|1205.46|1212.88|1205.68|1210.9|1203.7|482
1724583600000|2024-08-25 11:00:00|1212.64|1205.44|1215.17|1207.97|1215.34|1208.14|1212.2|1205|517
1724583900000|2024-08-25 11:05:00|1215.18|1207.98|1214.27|1207.07|1215.7|1208.5|1213.23|1206.03|338
1724584200000|2024-08-25 11:10:00|1214.26|1207.06|1214.98|1207.78|1215.92|1208.72|1212.58|1205.38|578
1724584500000|2024-08-25 11:15:00|1215.02|1207.82|1214.58|1207.38|1215.76|1208.56|1213.42|1206.22|476
1724584800000|2024-08-25 11:20:00|1214.54|1207.34|1214.4|1207.2|1215.09|1207.89|1213.38|1206.18|506
1724585100000|2024-08-25 11:25:00|1214.38|1207.18|1215.38|1208.18|1215.39|1208.19|1213.12|1205.92|475
1724585400000|2024-08-25 11:30:00|1215.39|1208.19|1215.62|1208.42|1217.6|1210.4|1215.34|1208.14|497
1724585700000|2024-08-25 11:35:00|1215.64|1208.44|1215.13|1207.93|1215.64|1208.44|1213.02|1205.82|621
1724586000000|2024-08-25 11:40:00|1214.94|1207.74|1212.04|1204.84|1215.4|1208.2|1212.01|1204.81|592
1724586300000|2024-08-25 11:45:00|1211.97|1204.77|1214.91|1207.71|1214.91|1207.71|1210.43|1203.23|593
1724586600000|2024-08-25 11:50:00|1214.92|1207.72|1214.56|1207.36|1216|1208.8|1214.36|1207.16|417
1724586900000|2024-08-25 11:55:00|1214.54|1207.34|1213.41|1206.21|1214.84|1207.64|1212.94|1205.74|487
1724587200000|2024-08-25 12:00:00|1213.42|1206.22|1215.15|1207.95|1216.26|1209.06|1213.3|1206.1|474
1724587500000|2024-08-25 12:05:00|1215.08|1207.88|1217.4|1210.2|1218.33|1211.13|1215.03|1207.83|334
1724587800000|2024-08-25 12:10:00|1217.38|1210.18|1215.6|1208.4|1217.57|1210.37|1215.02|1207.82|407
1724588100000|2024-08-25 12:15:00|1215.65|1208.45|1215.58|1208.38|1217.55|1210.35|1215.41|1208.21|516
1724588400000|2024-08-25 12:20:00|1215.56|1208.36|1214.56|1207.36|1215.98|1208.78|1213.63|1206.43|549
1724588700000|2024-08-25 12:25:00|1214.55|1207.35|1213.05|1205.85|1214.76|1207.56|1212.66|1205.46|594
1724589000000|2024-08-25 12:30:00|1213.12|1205.92|1217.84|1210.64|1218.44|1211.24|1213.11|1205.91|505
1724589300000|2024-08-25 12:35:00|1217.82|1210.62|1215.99|1208.79|1218.51|1211.31|1215.5|1208.3|431
1724589600000|2024-08-25 12:40:00|1215.95|1208.75|1217.55|1210.35|1217.6|1210.4|1215.44|1208.24|484
1724589900000|2024-08-25 12:45:00|1217.51|1210.31|1218.33|1211.13|1218.33|1211.13|1216.31|1209.11|396
1724590200000|2024-08-25 12:50:00|1218.72|1211.52|1220.13|1212.93|1220.21|1213.01|1217.85|1210.65|446
1724590500000|2024-08-25 12:55:00|1220.21|1213.01|1219.53|1212.33|1220.65|1213.45|1219.43|1212.23|297
1724590800000|2024-08-25 13:00:00|1219.65|1212.45|1219.3|1212.1|1219.89|1212.69|1218.98|1211.78|375
1724591100000|2024-08-25 13:05:00|1219.32|1212.12|1220.31|1213.11|1220.58|1213.38|1219.07|1211.87|571
1724591400000|2024-08-25 13:10:00|1220.3|1213.1|1220.92|1213.72|1220.96|1213.76|1219.14|1211.94|490
1724591700000|2024-08-25 13:15:00|1220.95|1213.75|1222.63|1215.43|1222.83|1215.63|1219.6|1212.4|392
1724592000000|2024-08-25 13:20:00|1222.59|1215.39|1223.81|1216.61|1224.31|1217.11|1221.74|1214.54|632
1724592300000|2024-08-25 13:25:00|1223.82|1216.62|1224.8|1217.6|1225.29|1218.09|1223.13|1215.93|720
1724592600000|2024-08-25 13:30:00|1224.81|1217.61|1225.24|1218.04|1225.91|1218.71|1223.83|1216.63|673
1724592900000|2024-08-25 13:35:00|1225.23|1218.03|1225.93|1218.73|1226.24|1219.04|1224.14|1216.94|574
1724593200000|2024-08-25 13:40:00|1225.95|1218.75|1220.88|1213.68|1225.95|1218.75|1220.23|1213.03|697
1724593500000|2024-08-25 13:45:00|1220.86|1213.66|1224.05|1216.85|1224.45|1217.25|1219.57|1212.37|736
1724593800000|2024-08-25 13:50:00|1224|1216.8|1222.99|1215.79|1224.01|1216.81|1221.28|1214.08|619
1724594100000|2024-08-25 13:55:00|1223|1215.8|1223.99|1216.79|1224.53|1217.33|1222.53|1215.33|626
1724594400000|2024-08-25 14:00:00|1224|1216.8|1226.19|1218.99|1227.39|1220.19|1223.87|1216.67|545
1724594700000|2024-08-25 14:05:00|1226.18|1218.98|1225.07|1217.87|1226.23|1219.03|1224.59|1217.39|616
1724595000000|2024-08-25 14:10:00|1225.11|1217.91|1225.01|1217.81|1225.76|1218.56|1223.77|1216.57|510
1724595300000|2024-08-25 14:15:00|1225|1217.8|1223.96|1216.76|1226.26|1219.06|1222.66|1215.46|667
1724595600000|2024-08-25 14:20:00|1223.9|1216.7|1220.01|1212.81|1224.38|1217.18|1219.89|1212.69|627
1724595900000|2024-08-25 14:25:00|1220.03|1212.83|1217.97|1210.77|1220.66|1213.46|1217.79|1210.59|604
1724596200000|2024-08-25 14:30:00|1217.98|1210.78|1219.14|1211.94|1220.51|1213.31|1217.13|1209.93|729
1724596500000|2024-08-25 14:35:00|1219.12|1211.92|1219.49|1212.29|1219.95|1212.75|1218.35|1211.15|719
1724596800000|2024-08-25 14:40:00|1219.47|1212.27|1218.75|1211.55|1219.91|1212.71|1217.5|1210.3|536
1724597100000|2024-08-25 14:45:00|1218.7|1211.5|1217.18|1209.98|1219.91|1212.71|1216.39|1209.19|465
1724597400000|2024-08-25 14:50:00|1217.19|1209.99|1216.62|1209.42|1217.75|1210.55|1216.33|1209.13|485
1724597700000|2024-08-25 14:55:00|1216.66|1209.46|1220.93|1213.73|1221.55|1214.35|1216.66|1209.46|576
1724598000000|2024-08-25 15:00:00|1220.96|1213.76|1221.89|1214.69|1221.89|1214.69|1219.64|1212.44|478
1724598300000|2024-08-25 15:05:00|1221.88|1214.68|1221.01|1213.81|1221.91|1214.71|1219.23|1212.03|497
1724598600000|2024-08-25 15:10:00|1221|1213.8|1224.38|1217.18|1224.63|1217.43|1220.92|1213.72|459
1724598900000|2024-08-25 15:15:00|1224.4|1217.2|1229.74|1222.54|1230.13|1222.93|1224.38|1217.18|637
1724599200000|2024-08-25 15:20:00|1229.67|1222.47|1230.99|1223.79|1232.2|1225|1229.56|1222.36|589
1724599500000|2024-08-25 15:25:00|1230.98|1223.78|1230.78|1223.58|1233.65|1226.45|1230.49|1223.29|675
1724599800000|2024-08-25 15:30:00|1230.62|1223.42|1228.32|1221.12|1235.54|1228.34|1227.51|1220.31|629
1724600100000|2024-08-25 15:35:00|1228.29|1221.09|1225.53|1218.33|1228.33|1221.13|1224.03|1216.83|634
1724600400000|2024-08-25 15:40:00|1225.54|1218.34|1227.56|1220.36|1227.74|1220.54|1223.99|1216.79|509
1724600700000|2024-08-25 15:45:00|1227.7|1220.5|1224.39|1217.19|1228.63|1221.43|1222.87|1215.67|730
1724601000000|2024-08-25 15:50:00|1224.38|1217.18|1225.11|1217.91|1225.82|1218.62|1223.42|1216.22|816
1724601300000|2024-08-25 15:55:00|1225.1|1217.9|1224.76|1217.56|1226.35|1219.15|1223.27|1216.07|582
1724601600000|2024-08-25 16:00:00|1224.74|1217.54|1227.91|1220.71|1227.91|1220.71|1223.1|1215.9|505
1724601900000|2024-08-25 16:05:00|1227.9|1220.7|1229.98|1222.78|1233.46|1226.26|1227.9|1220.7|674
1724602200000|2024-08-25 16:10:00|1229.99|1222.79|1228.79|1221.59|1230.28|1223.08|1224.62|1217.42|698
1724602500000|2024-08-25 16:15:00|1228.84|1221.64|1227.82|1220.62|1232.35|1225.15|1226.02|1218.82|655
1724602800000|2024-08-25 16:20:00|1227.8|1220.6|1223.96|1216.76|1227.8|1220.6|1223.82|1216.62|650
1724603100000|2024-08-25 16:25:00|1223.92|1216.72|1221.05|1213.85|1224.04|1216.84|1220.62|1213.42|663
1724603400000|2024-08-25 16:30:00|1221.12|1213.92|1224.21|1217.01|1225.26|1218.06|1221.12|1213.92|626
1724603700000|2024-08-25 16:35:00|1224.07|1216.87|1217.72|1210.52|1224.6|1217.4|1216.82|1209.62|669
1724604000000|2024-08-25 16:40:00|1217.77|1210.57|1218.87|1211.67|1219.15|1211.95|1216.37|1209.17|526
1724604300000|2024-08-25 16:45:00|1218.83|1211.63|1218.38|1211.18|1219.36|1212.16|1215.53|1208.33|521
1724604600000|2024-08-25 16:50:00|1218.34|1211.14|1217.59|1210.39|1219.35|1212.15|1217.59|1210.39|514
1724604900000|2024-08-25 16:55:00|1217.63|1210.43|1217.42|1210.22|1217.69|1210.49|1214.13|1206.93|535
1724605200000|2024-08-25 17:00:00|1217.34|1210.14|1218.46|1211.26|1218.46|1211.26|1216.89|1209.69|567
1724605500000|2024-08-25 17:05:00|1218.5|1211.3|1220.01|1212.81|1220.68|1213.48|1218.02|1210.82|582
1724605800000|2024-08-25 17:10:00|1220.1|1212.9|1220.66|1213.46|1222.69|1215.49|1220.02|1212.82|557
1724606100000|2024-08-25 17:15:00|1220.65|1213.45|1218.18|1210.98|1220.7|1213.5|1217.27|1210.07|544
1724606400000|2024-08-25 17:20:00|1218.17|1210.97|1217.41|1210.21|1218.91|1211.71|1216.42|1209.22|484
1724606700000|2024-08-25 17:25:00|1217.01|1209.81|1216.13|1208.93|1217.53|1210.33|1215.28|1208.08|368
1724607000000|2024-08-25 17:30:00|1216.09|1208.89|1216.07|1208.87|1217.39|1210.19|1213.73|1206.53|571
1724607300000|2024-08-25 17:35:00|1216.08|1208.88|1216.53|1209.33|1216.53|1209.33|1212.34|1205.14|496
1724607600000|2024-08-25 17:40:00|1216.55|1209.35|1216.44|1209.24|1217.04|1209.84|1215.28|1208.08|564
1724607900000|2024-08-25 17:45:00|1216.46|1209.26|1214.21|1207.01|1217.11|1209.91|1214.04|1206.84|532
1724608200000|2024-08-25 17:50:00|1214.24|1207.04|1215.4|1208.2|1215.93|1208.73|1214.24|1207.04|501
1724608500000|2024-08-25 17:55:00|1215.6|1208.4|1216.56|1209.36|1216.97|1209.77|1215.41|1208.21|400
1724608800000|2024-08-25 18:00:00|1216.57|1209.37|1216.52|1209.32|1217.8|1210.6|1215.51|1208.31|465
1724609100000|2024-08-25 18:05:00|1216.49|1209.29|1215.03|1207.83|1218.08|1210.88|1214.98|1207.78|478
1724609400000|2024-08-25 18:10:00|1215.02|1207.82|1215.7|1208.5|1216.59|1209.39|1215.01|1207.81|559
1724609700000|2024-08-25 18:15:00|1215.73|1208.53|1217.96|1210.76|1218.26|1211.06|1215.16|1207.96|444
1724610000000|2024-08-25 18:20:00|1217.93|1210.73|1216.07|1208.87|1217.99|1210.79|1215.16|1207.96|569
1724610300000|2024-08-25 18:25:00|1216.06|1208.86|1213.7|1206.5|1216.06|1208.86|1213.17|1205.97|415
1724610600000|2024-08-25 18:30:00|1213.73|1206.53|1216.24|1209.04|1216.24|1209.04|1212.36|1205.16|490
1724610900000|2024-08-25 18:35:00|1216.21|1209.01|1216.37|1209.17|1218.39|1211.19|1215.92|1208.72|380
1724611200000|2024-08-25 18:40:00|1216.39|1209.19|1219.2|1212|1219.42|1212.22|1216.27|1209.07|513
1724611500000|2024-08-25 18:45:00|1219.18|1211.98|1217.58|1210.38|1220.3|1213.1|1217.48|1210.28|497
1724611800000|2024-08-25 18:50:00|1217.57|1210.37|1214.11|1206.91|1217.88|1210.68|1213.66|1206.46|536
1724612100000|2024-08-25 18:55:00|1214.18|1206.98|1215.97|1208.77|1216.42|1209.22|1213.98|1206.78|527
1724612400000|2024-08-25 19:00:00|1215.98|1208.78|1217.27|1210.07|1217.58|1210.38|1215.79|1208.59|446
1724612700000|2024-08-25 19:05:00|1217.21|1210.01|1216.35|1209.15|1217.27|1210.07|1215.34|1208.14|401
1724613000000|2024-08-25 19:10:00|1216.38|1209.18|1217.62|1210.42|1217.97|1210.77|1216.11|1208.91|234
1724613300000|2024-08-25 19:15:00|1217.65|1210.45|1215.48|1208.28|1217.65|1210.45|1215.45|1208.25|374
1724613600000|2024-08-25 19:20:00|1215.45|1208.25|1218.89|1211.69|1219.17|1211.97|1215.45|1208.25|347
1724613900000|2024-08-25 19:25:00|1218.82|1211.62|1226.51|1210.31|1226.52|1215.26|1218.32|1209.38|391
1724614200000|2024-08-25 19:30:00|1226.62|1210.42|1226.24|1210.04|1227.24|1211.04|1224.09|1207.89|357
1724614500000|2024-08-25 19:35:00|1226.18|1209.98|1222.38|1206.18|1226.37|1210.17|1222.16|1205.96|357
1724614800000|2024-08-25 19:40:00|1222.41|1206.21|1220.81|1204.61|1223.35|1207.15|1220.62|1204.42|388
1724615100000|2024-08-25 19:45:00|1220.82|1204.62|1221.58|1205.38|1222.36|1206.16|1220.48|1204.28|311
1724615400000|2024-08-25 19:50:00|1221.59|1205.39|1221.18|1204.98|1221.67|1205.47|1220.67|1204.47|372
1724615700000|2024-08-25 19:55:00|1221.11|1204.91|1221.17|1204.97|1221.39|1205.19|1220.32|1204.12|284
1724616000000|2024-08-25 20:00:00|1221.16|1204.96|1223.7|1207.5|1224.44|1208.24|1221.12|1204.92|447
1724616300000|2024-08-25 20:05:00|1223.71|1207.51|1225.01|1208.81|1225.06|1208.86|1223.61|1207.41|325
1724616600000|2024-08-25 20:10:00|1225|1208.8|1226.58|1210.38|1227.32|1211.12|1225|1208.8|455
1724616900000|2024-08-25 20:15:00|1226.59|1210.39|1224.55|1208.35|1227.52|1211.32|1224.16|1207.96|443
1724617200000|2024-08-25 20:20:00|1224.62|1208.42|1225.16|1208.96|1225.39|1209.19|1223.87|1207.67|342
1724617500000|2024-08-25 20:25:00|1225.15|1208.95|1224.5|1208.3|1225.53|1209.33|1224.22|1208.02|354
1724617800000|2024-08-25 20:30:00|1224.49|1208.29|1225.98|1209.78|1227.05|1210.85|1224.39|1208.19|432
1724618100000|2024-08-25 20:35:00|1225.94|1209.74|1224.38|1208.18|1226.46|1210.26|1223.79|1207.59|410
1724618400000|2024-08-25 20:40:00|1224.39|1208.19|1226.09|1209.89|1226.32|1210.12|1224.34|1208.14|444
1724618700000|2024-08-25 20:45:00|1226.05|1209.85|1227.27|1211.07|1227.28|1211.08|1226.05|1209.85|429
1724619000000|2024-08-25 20:50:00|1227.25|1211.05|1226.19|1209.99|1227.7|1211.5|1224.96|1208.76|409
1724619300000|2024-08-25 20:55:00|1226.18|1209.98|1219.81|1212.61|1226.18|1212.81|1219.69|1207.71|471
1724619600000|2024-08-25 21:00:00|1219.66|1212.46|1219.75|1212.55|1220.62|1213.42|1219.11|1211.91|328
1724619900000|2024-08-25 21:05:00|1219.72|1212.52|1226.03|1218.83|1226.75|1219.55|1219.72|1212.52|444
1724620200000|2024-08-25 21:10:00|1226.02|1218.82|1227.21|1220.01|1227.21|1220.01|1224.59|1217.39|344
1724620500000|2024-08-25 21:15:00|1227.14|1219.94|1231.78|1224.58|1232.22|1225.02|1226.64|1219.44|422
1724620800000|2024-08-25 21:20:00|1231.77|1224.57|1230.74|1223.54|1235.6|1228.4|1230.72|1223.52|511
1724621100000|2024-08-25 21:25:00|1230.72|1223.52|1232.62|1225.42|1232.71|1225.51|1230.21|1223.01|564
1724621400000|2024-08-25 21:30:00|1232.25|1225.05|1230.45|1223.25|1234.26|1227.06|1226.31|1219.11|517
1724621700000|2024-08-25 21:35:00|1230.53|1223.33|1228.99|1221.79|1230.74|1223.54|1228.2|1221|361
1724622000000|2024-08-25 21:40:00|1228.81|1221.61|1227.26|1220.06|1230.04|1222.84|1227.24|1220.04|349
1724622300000|2024-08-25 21:45:00|1227.31|1220.11|1226.17|1218.97|1227.42|1220.22|1226.04|1218.84|122
1724622600000|2024-08-25 21:50:00|1226.14|1218.94|1229.5|1222.3|1229.92|1222.72|1226.14|1218.94|358
1724622900000|2024-08-25 21:55:00|1229.49|1222.29|1228.4|1221.2|1230.21|1223.01|1227.5|1220.3|315
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1230|1222.8|1232.33|1225.13|1228.31|1221.11|644
1724623500000|2024-08-25 22:05:00|1229.98|1222.78|1229.45|1222.25|1230.09|1222.89|1225.35|1218.15|608
1724623800000|2024-08-25 22:10:00|1229.66|1222.46|1231.73|1224.53|1233.04|1225.84|1229.5|1222.3|701
1724624100000|2024-08-25 22:15:00|1231.72|1224.52|1229.79|1222.59|1232.36|1225.16|1228.95|1221.75|596
1724624400000|2024-08-25 22:20:00|1229.78|1222.58|1226.91|1219.71|1230.09|1222.89|1224.9|1217.7|484
1724624700000|2024-08-25 22:25:00|1226.65|1219.45|1225.53|1218.33|1226.65|1219.45|1224.57|1217.37|626
1724625000000|2024-08-25 22:30:00|1225.52|1218.32|1224.52|1217.32|1226.33|1219.13|1224.19|1216.99|571
1724625300000|2024-08-25 22:35:00|1224.47|1217.27|1222.07|1214.87|1224.65|1217.45|1221.93|1214.73|357
1724625600000|2024-08-25 22:40:00|1222.01|1214.81|1223.32|1216.12|1224.32|1217.12|1221.91|1214.71|390
1724625900000|2024-08-25 22:45:00|1223.31|1216.11|1221.63|1214.43|1224.04|1216.84|1221.21|1214.01|301
1724626200000|2024-08-25 22:50:00|1221.62|1214.42|1221.44|1214.24|1222.01|1214.81|1220.35|1213.15|360
1724626500000|2024-08-25 22:55:00|1221.47|1214.27|1223.45|1216.25|1224.12|1216.92|1221.42|1214.22|500
1724626800000|2024-08-25 23:00:00|1223.49|1216.29|1227.46|1220.26|1227.75|1220.55|1222.84|1215.64|604
1724627100000|2024-08-25 23:05:00|1227.48|1220.28|1225.91|1218.71|1227.71|1220.51|1225.24|1218.04|600
1724627400000|2024-08-25 23:10:00|1225.88|1218.68|1226.8|1219.6|1228.36|1221.16|1224.18|1216.98|556
1724627700000|2024-08-25 23:15:00|1226.79|1219.59|1221.17|1213.97|1227.23|1220.03|1221.16|1213.96|611
1724628000000|2024-08-25 23:20:00|1221.2|1214|1221.96|1214.76|1222.02|1214.82|1219.38|1212.18|581
1724628300000|2024-08-25 23:25:00|1221.95|1214.75|1221.6|1214.4|1226.96|1219.76|1221.3|1214.1|650
1724628600000|2024-08-25 23:30:00|1221.65|1214.45|1222.49|1215.29|1222.76|1215.56|1219.75|1212.55|713
1724628900000|2024-08-25 23:35:00|1222.51|1215.31|1219.77|1212.57|1223.01|1215.81|1218.84|1211.64|662
1724629200000|2024-08-25 23:40:00|1219.71|1212.51|1217.72|1210.52|1219.77|1212.57|1215.3|1208.1|605
1724629500000|2024-08-25 23:45:00|1217.7|1210.5|1215.08|1207.88|1219.32|1212.12|1213.13|1205.93|677
1724629800000|2024-08-25 23:50:00|1214.83|1207.63|1213.62|1206.42|1217.09|1209.89|1213.62|1206.42|710
1724630100000|2024-08-25 23:55:00|1213.65|1206.45|1214.22|1207.02|1215.66|1208.46|1212.3|1205.1|491
1724630400000|2024-08-26 00:00:00|1214.24|1207.04|1217.71|1210.51|1219.83|1212.63|1214.24|1207.04|764
1724630700000|2024-08-26 00:05:00|1217.75|1210.55|1220.11|1212.91|1221.92|1214.72|1217.38|1210.18|704
1724631000000|2024-08-26 00:10:00|1220.19|1212.99|1216.82|1209.62|1222.93|1215.73|1214.47|1207.27|825
1724631300000|2024-08-26 00:15:00|1216.79|1209.59|1218.01|1210.81|1220.8|1213.6|1215.16|1207.96|976
1724631600000|2024-08-26 00:20:00|1218.04|1210.84|1218.57|1211.37|1219.44|1212.24|1216.96|1209.76|793
1724631900000|2024-08-26 00:25:00|1218.56|1211.36|1219.53|1212.33|1220.06|1212.86|1218|1210.8|599
1724632200000|2024-08-26 00:30:00|1219.52|1212.32|1221.63|1214.43|1221.84|1214.64|1218.76|1211.56|542
1724632500000|2024-08-26 00:35:00|1221.62|1214.42|1217.11|1209.91|1222.41|1215.21|1217.11|1209.91|721
1724632800000|2024-08-26 00:40:00|1217.21|1210.01|1215.88|1208.68|1217.39|1210.19|1214.72|1207.52|777
1724633100000|2024-08-26 00:45:00|1215.87|1208.67|1215.96|1208.76|1217.43|1210.23|1215.3|1208.1|722
1724633400000|2024-08-26 00:50:00|1215.97|1208.77|1217.26|1210.06|1217.43|1210.23|1210.45|1203.25|599
1724633700000|2024-08-26 00:55:00|1217.25|1210.05|1217.19|1209.99|1218.81|1211.61|1216.55|1209.35|772
1724634000000|2024-08-26 01:00:00|1217.17|1209.97|1213.97|1206.77|1217.95|1210.75|1212.49|1205.29|648
1724634300000|2024-08-26 01:05:00|1213.98|1206.78|1210.9|1203.7|1214.06|1206.86|1208.5|1201.3|661
1724634600000|2024-08-26 01:10:00|1211.11|1203.91|1214.91|1207.71|1215.08|1207.88|1210.35|1203.15|835
1724634900000|2024-08-26 01:15:00|1214.96|1207.76|1217|1209.8|1217.62|1210.42|1213.28|1206.08|816
1724635200000|2024-08-26 01:20:00|1217.01|1209.81|1216.8|1209.6|1219.42|1212.22|1216.14|1208.94|762
1724635500000|2024-08-26 01:25:00|1217|1209.8|1217.5|1210.3|1219.11|1211.91|1216.46|1209.26|795
1724635800000|2024-08-26 01:30:00|1217.48|1210.28|1214.14|1206.94|1217.96|1210.76|1213.92|1206.72|656
1724636100000|2024-08-26 01:35:00|1214.3|1207.1|1212.41|1205.21|1214.7|1207.5|1211.04|1203.84|537
1724636400000|2024-08-26 01:40:00|1212.35|1205.15|1210.14|1202.94|1213.19|1205.99|1207.29|1200.09|558
1724636700000|2024-08-26 01:45:00|1210.21|1203.01|1212.4|1205.2|1213.71|1206.51|1209.6|1202.4|884
1724637000000|2024-08-26 01:50:00|1212.42|1205.22|1210.39|1203.19|1212.42|1205.22|1208.31|1201.11|928
1724637300000|2024-08-26 01:55:00|1210.4|1203.2|1210.13|1202.93|1211.39|1204.19|1209.34|1202.14|814
1724637600000|2024-08-26 02:00:00|1210.14|1202.94|1210.17|1202.97|1212.81|1205.61|1209.43|1202.23|706
1724637900000|2024-08-26 02:05:00|1210.16|1202.96|1207.43|1200.23|1210.24|1203.04|1206.78|1199.58|873
1724638200000|2024-08-26 02:10:00|1207.42|1200.22|1206.14|1198.94|1208.5|1201.3|1205.3|1198.1|630
1724638500000|2024-08-26 02:15:00|1206.09|1198.89|1205.6|1198.4|1207.28|1200.08|1204.99|1197.79|645
1724638800000|2024-08-26 02:20:00|1205.74|1198.54|1205.79|1198.59|1206.1|1198.9|1199.55|1192.35|927
1724639100000|2024-08-26 02:25:00|1205.78|1198.58|1208.64|1201.44|1210.01|1202.81|1205.35|1198.15|761
1724639400000|2024-08-26 02:30:00|1208.68|1201.48|1209.24|1202.04|1210.93|1203.73|1208.67|1201.47|696
1724639700000|2024-08-26 02:35:00|1209.31|1202.11|1205.67|1198.47|1209.84|1202.64|1204.87|1197.67|717
1724640000000|2024-08-26 02:40:00|1205.65|1198.45|1207.48|1200.28|1208.4|1201.2|1205.65|1198.45|637
1724640300000|2024-08-26 02:45:00|1207.52|1200.32|1209.32|1202.12|1209.87|1202.67|1206.45|1199.25|675
1724640600000|2024-08-26 02:50:00|1209.33|1202.13|1211.01|1203.81|1211.46|1204.26|1209.3|1202.1|598
1724640900000|2024-08-26 02:55:00|1210.99|1203.79|1213.18|1205.98|1213.33|1206.13|1210.99|1203.79|507
1724641200000|2024-08-26 03:00:00|1213.19|1205.99|1210.15|1202.95|1213.74|1206.54|1210.1|1202.9|606
1724641500000|2024-08-26 03:05:00|1210.18|1202.98|1210.66|1203.46|1211.19|1203.99|1209.32|1202.12|485
1724641800000|2024-08-26 03:10:00|1210.63|1203.43|1211.52|1204.32|1212.89|1205.69|1209.67|1202.47|565
1724642100000|2024-08-26 03:15:00|1211.55|1204.35|1212.36|1205.16|1213.86|1206.66|1211.26|1204.06|473
1724642400000|2024-08-26 03:20:00|1212.39|1205.19|1213.37|1206.17|1213.86|1206.66|1210.37|1203.17|493
1724642700000|2024-08-26 03:25:00|1213.32|1206.12|1212.36|1205.16|1213.37|1206.17|1211.54|1204.34|430
1724643000000|2024-08-26 03:30:00|1212.31|1205.11|1212.4|1205.2|1213.4|1206.2|1210.42|1203.22|528
1724643300000|2024-08-26 03:35:00|1212.38|1205.18|1211.52|1204.32|1213.1|1205.9|1210.29|1203.09|573
1724643600000|2024-08-26 03:40:00|1211.43|1204.23|1213.43|1206.23|1213.94|1206.74|1211.29|1204.09|531
1724643900000|2024-08-26 03:45:00|1213.39|1206.19|1214.29|1207.09|1215.41|1208.21|1213.38|1206.18|590
1724644200000|2024-08-26 03:50:00|1214.31|1207.11|1215.55|1208.35|1215.93|1208.73|1213.36|1206.16|417
1724644500000|2024-08-26 03:55:00|1215.54|1208.34|1215.43|1208.23|1215.58|1208.38|1214.87|1207.67|244
1724644800000|2024-08-26 04:00:00|1215.4|1208.2|1218.38|1211.18|1218.68|1211.48|1215.27|1208.07|493
1724645100000|2024-08-26 04:05:00|1218.42|1211.22|1217.75|1210.55|1219.1|1211.9|1216.17|1208.97|565
1724645400000|2024-08-26 04:10:00|1217.78|1210.58|1215.16|1207.96|1218.1|1210.9|1214.45|1207.25|503
1724645700000|2024-08-26 04:15:00|1215.17|1207.97|1218.44|1211.24|1219.12|1211.92|1214.36|1207.16|554
1724646000000|2024-08-26 04:20:00|1218.42|1211.22|1222.58|1215.38|1223.04|1215.84|1218.15|1210.95|523
1724646300000|2024-08-26 04:25:00|1222.51|1215.31|1223.14|1215.94|1223.66|1216.46|1221.98|1214.78|370
1724646600000|2024-08-26 04:30:00|1223.07|1215.87|1221.41|1214.21|1223.64|1216.44|1221.33|1214.13|514
1724646900000|2024-08-26 04:35:00|1221.44|1214.24|1223.16|1215.96|1223.8|1216.6|1221.28|1214.08|426
1724647200000|2024-08-26 04:40:00|1223.18|1215.98|1220.66|1213.46|1223.54|1216.34|1220.39|1213.19|505
1724647500000|2024-08-26 04:45:00|1220.67|1213.47|1222.01|1214.81|1222.08|1214.88|1219.69|1212.49|454
1724647800000|2024-08-26 04:50:00|1221.99|1214.79|1224.45|1217.25|1225.01|1217.81|1221.97|1214.77|419
1724648100000|2024-08-26 04:55:00|1224.44|1217.24|1225.54|1218.34|1226.14|1218.94|1224.04|1216.84|389
1724648400000|2024-08-26 05:00:00|1225.5|1218.3|1225.65|1218.45|1226.38|1219.18|1225.27|1218.07|384
1724648700000|2024-08-26 05:05:00|1225.72|1218.52|1227.06|1219.86|1227.25|1220.05|1225.16|1217.96|338
1724649000000|2024-08-26 05:10:00|1227.02|1219.82|1226.33|1219.13|1227.11|1219.91|1226.16|1218.96|296
1724649300000|2024-08-26 05:15:00|1226.38|1219.18|1228.48|1221.28|1228.95|1221.75|1226.23|1219.03|327
1724649600000|2024-08-26 05:20:00|1228.47|1221.27|1224.42|1217.22|1228.53|1221.33|1224.17|1216.97|531
1724649900000|2024-08-26 05:25:00|1224.45|1217.25|1221.07|1213.87|1225.32|1218.12|1221.07|1213.87|647
1724650200000|2024-08-26 05:30:00|1221.27|1214.07|1225.31|1218.11|1225.42|1218.22|1221.22|1214.02|574
1724650500000|2024-08-26 05:35:00|1225.35|1218.15|1223.38|1216.18|1225.92|1218.72|1222.89|1215.69|462
1724650800000|2024-08-26 05:40:00|1223.35|1216.15|1223.09|1215.89|1223.6|1216.4|1222.55|1215.35|313
1724651100000|2024-08-26 05:45:00|1223.11|1215.91|1223.14|1215.94|1223.28|1216.08|1220.44|1213.24|469
1724651400000|2024-08-26 05:50:00|1223.09|1215.89|1224.49|1217.29|1225.45|1218.25|1223.09|1215.89|456
1724651700000|2024-08-26 05:55:00|1224.48|1217.28|1223.34|1216.14|1224.82|1217.62|1223.11|1215.91|401
1724652000000|2024-08-26 06:00:00|1223.33|1216.13|1224.12|1216.92|1227.26|1220.06|1222.91|1215.71|444
1724652300000|2024-08-26 06:05:00|1224.29|1217.09|1222.61|1215.41|1224.85|1217.65|1221.78|1214.58|693
1724652600000|2024-08-26 06:10:00|1222.64|1215.44|1216.33|1209.13|1223.26|1216.06|1216.3|1209.1|694
1724652900000|2024-08-26 06:15:00|1216.43|1209.23|1215.79|1208.59|1217.15|1209.95|1214.35|1207.15|558
1724653200000|2024-08-26 06:20:00|1215.82|1208.62|1219.6|1212.4|1219.9|1212.7|1215.72|1208.52|698
1724653500000|2024-08-26 06:25:00|1219.56|1212.36|1233.13|1225.93|1238.65|1231.45|1218.04|1210.84|881
1724653800000|2024-08-26 06:30:00|1233.17|1225.97|1243.25|1236.05|1244.04|1236.84|1233.17|1225.97|887
1724654100000|2024-08-26 06:35:00|1243.1|1235.9|1241.19|1233.99|1247.85|1240.65|1238.26|1231.06|644
1724654400000|2024-08-26 06:40:00|1241.14|1233.94|1237.96|1230.76|1245.05|1237.85|1237.9|1230.7|824
1724654700000|2024-08-26 06:45:00|1237.93|1230.73|1240.22|1233.02|1242.94|1235.74|1237.25|1230.05|846
1724655000000|2024-08-26 06:50:00|1240.24|1233.04|1240.5|1233.3|1241.75|1234.55|1236.81|1229.61|922
1724655300000|2024-08-26 06:55:00|1240.48|1233.28|1235.43|1228.23|1241.85|1234.65|1233.65|1226.45|833
1724655600000|2024-08-26 07:00:00|1235.46|1228.26|1233.3|1226.1|1236.33|1229.13|1232.74|1225.54|754
1724655900000|2024-08-26 07:05:00|1233.29|1226.09|1232.25|1225.05|1234.05|1226.85|1230.82|1223.62|772
1724656200000|2024-08-26 07:10:00|1232.34|1225.14|1235.9|1228.7|1235.93|1228.73|1231.49|1224.29|782
1724656500000|2024-08-26 07:15:00|1235.87|1228.67|1240.56|1233.36|1243.93|1236.73|1235.83|1228.63|889
1724656800000|2024-08-26 07:20:00|1240.46|1233.26|1236.99|1229.79|1240.85|1233.65|1235.64|1228.44|806
1724657100000|2024-08-26 07:25:00|1237|1229.8|1237.41|1230.21|1240.1|1232.9|1236.72|1229.52|622
1724657400000|2024-08-26 07:30:00|1237.39|1230.19|1238.6|1231.4|1239.04|1231.84|1236.78|1229.58|592
1724657700000|2024-08-26 07:35:00|1239.15|1231.95|1242.62|1235.42|1242.72|1235.52|1237.9|1230.7|708
1724658000000|2024-08-26 07:40:00|1242.65|1235.45|1239.39|1232.19|1243.31|1236.11|1239.06|1231.86|688
1724658300000|2024-08-26 07:45:00|1239.4|1232.2|1241.81|1234.61|1243.42|1236.22|1239.33|1232.13|744
1724658600000|2024-08-26 07:50:00|1241.8|1234.6|1240.67|1233.47|1243.08|1235.88|1238.36|1231.16|814
1724658900000|2024-08-26 07:55:00|1240.7|1233.5|1241.36|1234.16|1243.72|1236.52|1240.25|1233.05|758
1724659200000|2024-08-26 08:00:00|1241.3|1234.1|1247.99|1240.79|1248.19|1240.99|1239.31|1232.11|806
1724659500000|2024-08-26 08:05:00|1248.1|1240.9|1259.09|1251.89|1259.45|1252.25|1247.52|1240.32|788
1724659800000|2024-08-26 08:10:00|1259.14|1251.94|1259.44|1252.24|1261.8|1254.6|1258.16|1250.96|748
1724660100000|2024-08-26 08:15:00|1259.42|1252.22|1270.62|1263.42|1271.35|1264.15|1258.82|1251.62|904
1724660400000|2024-08-26 08:20:00|1270.63|1263.43|1267.97|1260.77|1272.95|1265.75|1266.25|1259.05|772
1724660700000|2024-08-26 08:25:00|1267.91|1260.71|1262.43|1255.23|1270.94|1263.74|1260.15|1252.95|785
1724661000000|2024-08-26 08:30:00|1262.78|1255.58|1262.23|1255.03|1267.21|1260.01|1260.97|1253.77|781
1724661300000|2024-08-26 08:35:00|1262.26|1255.06|1257.69|1250.49|1262.26|1255.06|1256.26|1249.06|701
1724661600000|2024-08-26 08:40:00|1257.73|1250.53|1256.77|1249.57|1258.87|1251.67|1255.13|1247.93|603
1724661900000|2024-08-26 08:45:00|1256.76|1249.56|1258.43|1251.23|1259|1251.8|1255.1|1247.9|576
1724662200000|2024-08-26 08:50:00|1258.31|1251.11|1258.35|1251.15|1259.47|1252.27|1256.13|1248.93|477
1724662500000|2024-08-26 08:55:00|1258.36|1251.16|1261.79|1254.59|1261.94|1254.74|1257.81|1250.61|517
1724662800000|2024-08-26 09:00:00|1261.57|1254.37|1262.5|1255.3|1264.47|1257.27|1260.26|1253.06|806
1724663100000|2024-08-26 09:05:00|1262.51|1255.31|1259.26|1252.06|1265.33|1258.13|1258.48|1251.28|600
1724663400000|2024-08-26 09:10:00|1259.15|1251.95|1256.08|1248.88|1261.45|1254.25|1255.25|1248.05|592
1724663700000|2024-08-26 09:15:00|1256.05|1248.85|1258.62|1251.42|1259.53|1252.33|1251.7|1244.5|817
1724664000000|2024-08-26 09:20:00|1258.71|1251.51|1256.84|1249.64|1263.05|1255.85|1256.83|1249.63|720
1724664300000|2024-08-26 09:25:00|1256.83|1249.63|1253.47|1246.27|1256.83|1249.63|1251.51|1244.31|873
1724664600000|2024-08-26 09:30:00|1253.45|1246.25|1257.75|1250.55|1262.04|1254.84|1247.79|1240.59|1025
1724664900000|2024-08-26 09:35:00|1257.72|1250.52|1263.3|1256.1|1264.91|1257.71|1253.85|1246.65|1040
1724665200000|2024-08-26 09:40:00|1263.31|1256.11|1261.84|1254.64|1266.38|1259.18|1259.25|1252.05|919
1724665500000|2024-08-26 09:45:00|1261.88|1254.68|1263.19|1255.99|1266.09|1258.89|1261.25|1254.05|778
1724665800000|2024-08-26 09:50:00|1263.18|1255.98|1265.63|1258.43|1267.02|1259.82|1262.1|1254.9|649
1724666100000|2024-08-26 09:55:00|1265.56|1258.36|1268.36|1261.16|1269.62|1262.42|1264.6|1257.4|670
1724666400000|2024-08-26 10:00:00|1268.4|1261.2|1270.65|1263.45|1272.21|1265.01|1267.48|1260.28|763
1724666700000|2024-08-26 10:05:00|1270.64|1263.44|1268.41|1261.21|1271.08|1263.88|1267.29|1260.09|971
1724667000000|2024-08-26 10:10:00|1268.44|1261.24|1265.42|1258.22|1269|1261.8|1264.22|1257.02|815
1724667300000|2024-08-26 10:15:00|1265.24|1258.04|1266.3|1259.1|1266.89|1259.69|1264.15|1256.95|760
1724667600000|2024-08-26 10:20:00|1266.32|1259.12|1264.65|1257.45|1267.35|1260.15|1264.14|1256.94|643
1724667900000|2024-08-26 10:25:00|1264.43|1257.23|1251.26|1244.06|1265.16|1257.96|1245.89|1238.69|750
1724668200000|2024-08-26 10:30:00|1251.27|1244.07|1247.1|1239.9|1252.25|1245.05|1246.04|1238.84|665
1724668500000|2024-08-26 10:35:00|1247.15|1239.95|1248.08|1240.88|1248.93|1241.73|1244.36|1237.16|677
1724668800000|2024-08-26 10:40:00|1248.13|1240.93|1245.2|1238|1250.07|1242.87|1245.01|1237.81|693
1724669100000|2024-08-26 10:45:00|1245.23|1238.03|1240.22|1233.02|1246.18|1238.98|1239.3|1232.1|639
1724669400000|2024-08-26 10:50:00|1240.24|1233.04|1237.35|1230.15|1240.85|1233.65|1236.3|1229.1|681
1724669700000|2024-08-26 10:55:00|1237.3|1230.1|1236.59|1229.39|1238.4|1231.2|1236.38|1229.18|382
1724670000000|2024-08-26 11:00:00|1236.54|1229.34|1237.08|1229.88|1237.95|1230.75|1232.76|1225.56|711
1724670300000|2024-08-26 11:05:00|1237.09|1229.89|1235.47|1228.27|1238.46|1231.26|1234.3|1227.1|698
1724670600000|2024-08-26 11:10:00|1235.44|1228.24|1235.07|1227.87|1238.24|1231.04|1235.02|1227.82|756
1724670900000|2024-08-26 11:15:00|1235.13|1227.93|1231.65|1224.45|1236.62|1229.42|1231.65|1224.45|550
1724671200000|2024-08-26 11:20:00|1231.66|1224.46|1236.35|1229.15|1237.79|1230.59|1231.65|1224.45|574
1724671500000|2024-08-26 11:25:00|1236.21|1229.01|1243.47|1236.27|1244.96|1237.76|1235.83|1228.63|548
1724671800000|2024-08-26 11:30:00|1243.34|1236.14|1238.27|1231.07|1244.94|1237.74|1236.77|1229.57|608
1724672100000|2024-08-26 11:35:00|1238.33|1231.13|1236.89|1229.69|1238.33|1231.13|1235.26|1228.06|567
1724672400000|2024-08-26 11:40:00|1236.9|1229.7|1236.48|1229.28|1237.96|1230.76|1235.52|1228.32|504
1724672700000|2024-08-26 11:45:00|1236.3|1229.1|1239.44|1232.24|1240.55|1233.35|1234.99|1227.79|533
1724673000000|2024-08-26 11:50:00|1239.45|1232.25|1240.35|1233.15|1241.11|1233.91|1238.48|1231.28|524
1724673300000|2024-08-26 11:55:00|1240.27|1233.07|1238.36|1231.16|1240.89|1233.69|1238.1|1230.9|582
1724673600000|2024-08-26 12:00:00|1238.2|1231|1237.1|1229.9|1241.29|1234.09|1236.09|1228.89|783
1724673900000|2024-08-26 12:05:00|1237.08|1229.88|1238.26|1231.06|1241.52|1234.32|1237.08|1229.88|659
1724674200000|2024-08-26 12:10:00|1238.28|1231.08|1237.26|1230.06|1238.53|1231.33|1236.3|1229.1|519
1724674500000|2024-08-26 12:15:00|1237.29|1230.09|1235.12|1227.92|1240.28|1233.08|1235.09|1227.89|739
1724674800000|2024-08-26 12:20:00|1235.09|1227.89|1232.45|1225.25|1236.4|1229.2|1231.48|1224.28|752
1724675100000|2024-08-26 12:25:00|1232.95|1225.75|1232.83|1225.63|1233.12|1225.92|1228.87|1221.67|557
1724675400000|2024-08-26 12:30:00|1232.45|1225.25|1227.56|1220.36|1233.66|1226.46|1227.35|1220.15|638
1724675700000|2024-08-26 12:35:00|1227.55|1220.35|1227.52|1220.32|1229.3|1222.1|1226.08|1218.88|782
1724676000000|2024-08-26 12:40:00|1227.35|1220.15|1227.3|1220.1|1229.92|1222.72|1225.19|1217.99|737
1724676300000|2024-08-26 12:45:00|1227.38|1220.18|1232.74|1225.54|1233.85|1226.65|1227.03|1219.83|683
1724676600000|2024-08-26 12:50:00|1232.72|1225.52|1230.8|1223.6|1232.79|1225.59|1226.89|1219.69|656
1724676900000|2024-08-26 12:55:00|1230.95|1223.75|1229.29|1222.09|1234.53|1227.33|1229.17|1221.97|496
1724677200000|2024-08-26 13:00:00|1229.34|1222.14|1225.1|1217.9|1229.63|1222.43|1225.1|1217.9|661
1724677500000|2024-08-26 13:05:00|1225.18|1217.98|1228.75|1221.55|1229.08|1221.88|1225.18|1217.98|592
1724677800000|2024-08-26 13:10:00|1228.73|1221.53|1226.74|1219.54|1229.84|1222.64|1226.72|1219.52|614
1724678100000|2024-08-26 13:15:00|1226.83|1219.63|1230.25|1223.05|1230.8|1223.6|1225.35|1218.15|515
1724678400000|2024-08-26 13:20:00|1230.2|1223|1227.17|1219.97|1230.9|1223.7|1225.99|1218.79|622
1724678700000|2024-08-26 13:25:00|1227.05|1219.85|1229.4|1222.2|1231.65|1224.45|1226.85|1219.65|567
1724679000000|2024-08-26 13:30:00|1229.5|1222.3|1227.54|1220.34|1231.2|1224|1226.3|1219.1|821
1724679300000|2024-08-26 13:35:00|1227.59|1220.39|1225.51|1218.31|1229.97|1222.77|1225.4|1218.2|793
1724679600000|2024-08-26 13:40:00|1225.33|1218.13|1220.54|1213.34|1225.34|1218.14|1220.2|1213|878
1724679900000|2024-08-26 13:45:00|1220.63|1213.43|1222.81|1215.61|1223.51|1216.31|1218.13|1210.93|830
1724680200000|2024-08-26 13:50:00|1222.83|1215.63|1222.21|1215.01|1223.44|1216.24|1221.6|1214.4|746
1724680500000|2024-08-26 13:55:00|1222.25|1215.05|1225.6|1218.4|1227.8|1220.6|1222.19|1214.99|681
1724680800000|2024-08-26 14:00:00|1225.49|1218.29|1229.24|1222.04|1229.6|1222.4|1224.82|1217.62|785
1724681100000|2024-08-26 14:05:00|1229.29|1222.09|1222.23|1215.03|1229.7|1222.5|1221.9|1214.7|901
1724681400000|2024-08-26 14:10:00|1222.17|1214.97|1218.3|1211.1|1223.66|1216.46|1218.13|1210.93|872
1724681700000|2024-08-26 14:15:00|1218.28|1211.08|1217.41|1210.21|1219.87|1212.67|1215.41|1208.21|1002
1724682000000|2024-08-26 14:20:00|1217.44|1210.24|1218.76|1211.56|1219.93|1212.73|1215.76|1208.56|924
1724682300000|2024-08-26 14:25:00|1218.93|1211.73|1219.4|1212.2|1222.49|1215.29|1218.1|1210.9|668
1724682600000|2024-08-26 14:30:00|1219.45|1212.25|1219.76|1212.56|1221.3|1214.1|1216.13|1208.93|790
1724682900000|2024-08-26 14:35:00|1219.8|1212.6|1217.47|1210.27|1221.03|1213.83|1216.06|1208.86|822
1724683200000|2024-08-26 14:40:00|1217.49|1210.29|1215.37|1208.17|1220.65|1213.45|1214.3|1207.1|790
1724683500000|2024-08-26 14:45:00|1215.33|1208.13|1220.41|1213.21|1221.38|1214.18|1214.93|1207.73|745
1724683800000|2024-08-26 14:50:00|1220.38|1213.18|1224.13|1216.93|1225.7|1218.5|1220.27|1213.07|678
1724684100000|2024-08-26 14:55:00|1224.15|1216.95|1225.97|1218.77|1226.1|1218.9|1224.1|1216.9|656
1724684400000|2024-08-26 15:00:00|1225.99|1218.79|1221.75|1214.55|1225.99|1218.79|1220.25|1213.05|510
1724684700000|2024-08-26 15:05:00|1221.8|1214.6|1220.65|1213.45|1221.8|1214.6|1219.33|1212.13|538
1724685000000|2024-08-26 15:10:00|1220.73|1213.53|1214.25|1207.05|1221.04|1213.84|1214.25|1207.05|576
1724685300000|2024-08-26 15:15:00|1214.44|1207.24|1214.7|1207.5|1216.78|1209.58|1212.16|1204.96|706
1724685600000|2024-08-26 15:20:00|1214.73|1207.53|1220.37|1213.17|1220.8|1213.6|1214.45|1207.25|756
1724685900000|2024-08-26 15:25:00|1220.44|1213.24|1221.65|1214.45|1221.97|1214.77|1218.8|1211.6|675
1724686200000|2024-08-26 15:30:00|1221.79|1214.59|1222.58|1215.38|1224.21|1217.01|1221.05|1213.85|634
1724686500000|2024-08-26 15:35:00|1222.6|1215.4|1220.29|1213.09|1222.73|1215.53|1218.67|1211.47|635
1724686800000|2024-08-26 15:40:00|1220.19|1212.99|1225.25|1218.05|1225.42|1218.22|1220.04|1212.84|594
1724687100000|2024-08-26 15:45:00|1225.24|1218.04|1230.01|1222.81|1230.01|1222.81|1224.19|1216.99|570
1724687400000|2024-08-26 15:50:00|1230.39|1223.19|1227.29|1220.09|1231.14|1223.94|1226.32|1219.12|626
1724687700000|2024-08-26 15:55:00|1227.28|1220.08|1223.12|1215.92|1228.13|1220.93|1223.11|1215.91|787
1724688000000|2024-08-26 16:00:00|1223.14|1215.94|1218.46|1211.26|1223.19|1215.99|1218.23|1211.03|819
1724688300000|2024-08-26 16:05:00|1218.48|1211.28|1217.03|1209.83|1218.55|1211.35|1216.64|1209.44|474
1724688600000|2024-08-26 16:10:00|1217.13|1209.93|1218.45|1211.25|1221.65|1214.45|1217.13|1209.93|526
1724688900000|2024-08-26 16:15:00|1218.46|1211.26|1217.28|1210.08|1221.3|1214.1|1217.2|1210|526
1724689200000|2024-08-26 16:20:00|1217.38|1210.18|1222.11|1214.91|1222.62|1215.42|1216.4|1209.2|620
1724689500000|2024-08-26 16:25:00|1222.06|1214.86|1220.51|1213.31|1223.18|1215.98|1220.25|1213.05|403
1724689800000|2024-08-26 16:30:00|1220.85|1213.65|1217.07|1209.87|1221.25|1214.05|1215.77|1208.57|577
1724690100000|2024-08-26 16:35:00|1216.61|1209.41|1223.1|1215.9|1224.1|1216.9|1216.55|1209.35|753
1724690400000|2024-08-26 16:40:00|1222.94|1215.74|1222.06|1214.86|1223.43|1216.23|1220.03|1212.83|541
1724690700000|2024-08-26 16:45:00|1222.04|1214.84|1223.47|1216.27|1225.41|1218.21|1221.3|1214.1|560
1724691000000|2024-08-26 16:50:00|1223.67|1216.47|1220.2|1213|1223.84|1216.64|1219.72|1212.52|690
1724691300000|2024-08-26 16:55:00|1220.25|1213.05|1219.87|1212.67|1222.17|1214.97|1218.45|1211.25|635
1724691600000|2024-08-26 17:00:00|1219.74|1212.54|1224.27|1217.07|1225.04|1217.84|1216.55|1209.35|692
1724691900000|2024-08-26 17:05:00|1224.32|1217.12|1224.62|1217.42|1228.91|1221.71|1223.19|1215.99|605
1724692200000|2024-08-26 17:10:00|1224.59|1217.39|1222.6|1215.4|1225.08|1217.88|1221.8|1214.6|596
1724692500000|2024-08-26 17:15:00|1222.85|1215.65|1222.65|1215.45|1227.25|1220.05|1221.39|1214.19|667
1724692800000|2024-08-26 17:20:00|1222.67|1215.47|1223.25|1216.05|1224.84|1217.64|1221.89|1214.69|741
1724693100000|2024-08-26 17:25:00|1223.3|1216.1|1220.8|1213.6|1224.21|1217.01|1219.04|1211.84|717
1724693400000|2024-08-26 17:30:00|1220.82|1213.62|1224.58|1217.38|1226.4|1219.2|1220.31|1213.11|725
1724693700000|2024-08-26 17:35:00|1224.57|1217.37|1217.74|1210.54|1224.95|1217.75|1217.34|1210.14|779
1724694000000|2024-08-26 17:40:00|1217.8|1210.6|1216.22|1209.02|1218.5|1211.3|1215.13|1207.93|714
1724694300000|2024-08-26 17:45:00|1216.35|1209.15|1209.04|1201.84|1216.69|1209.49|1205.21|1198.01|952
1724694600000|2024-08-26 17:50:00|1209.26|1202.06|1205.51|1198.31|1209.45|1202.25|1204.19|1196.99|866
1724694900000|2024-08-26 17:55:00|1205.54|1198.34|1207.05|1199.85|1210.25|1203.05|1205.19|1197.99|794
1724695200000|2024-08-26 18:00:00|1207.08|1199.88|1205.59|1198.39|1211.4|1204.2|1204.1|1196.9|903
1724695500000|2024-08-26 18:05:00|1205.5|1198.3|1203.49|1196.29|1208.04|1200.84|1200.61|1193.41|934
1724695800000|2024-08-26 18:10:00|1203.51|1196.31|1209.38|1202.18|1209.92|1202.72|1200.8|1193.6|960
1724696100000|2024-08-26 18:15:00|1209.4|1202.2|1202.5|1195.3|1210.47|1203.27|1201.2|1194|986
1724696400000|2024-08-26 18:20:00|1202.57|1195.37|1209.23|1202.03|1210.1|1202.9|1202.39|1195.19|828
1724696700000|2024-08-26 18:25:00|1209.27|1202.07|1217.42|1210.22|1218.2|1211|1209.17|1201.97|690
1724697000000|2024-08-26 18:30:00|1217.45|1210.25|1220.38|1213.18|1222.67|1215.47|1217.34|1210.14|830
1724697300000|2024-08-26 18:35:00|1220.29|1213.09|1221.21|1214.01|1221.99|1214.79|1217.13|1209.93|793
1724697600000|2024-08-26 18:40:00|1221.63|1214.43|1217.91|1210.71|1222.26|1215.06|1216.27|1209.07|677
1724697900000|2024-08-26 18:45:00|1218.25|1211.05|1216.22|1209.02|1218.25|1211.05|1215.37|1208.17|594
1724698200000|2024-08-26 18:50:00|1216.26|1209.06|1215.34|1208.14|1217.57|1210.37|1213.89|1206.69|659
1724698500000|2024-08-26 18:55:00|1215.3|1208.1|1214.54|1207.34|1216.08|1208.88|1213.09|1205.89|529
1724698800000|2024-08-26 19:00:00|1214.64|1207.44|1213.55|1206.35|1217.55|1210.35|1213.01|1205.81|628
1724699100000|2024-08-26 19:05:00|1213.58|1206.38|1212.34|1205.14|1213.9|1206.7|1210.37|1203.17|749
1724699400000|2024-08-26 19:10:00|1212.35|1205.15|1213.99|1206.79|1214.45|1207.25|1210.91|1203.71|697
1724699700000|2024-08-26 19:15:00|1213.9|1206.7|1211.28|1204.08|1214.43|1207.23|1210.06|1202.86|661
1724700000000|2024-08-26 19:20:00|1211.23|1204.03|1213.2|1206|1216.44|1209.24|1211.23|1204.03|509
1724700300000|2024-08-26 19:25:00|1213.15|1205.95|1208.45|1201.25|1213.54|1206.34|1206.71|1199.51|741
1724700600000|2024-08-26 19:30:00|1208.49|1201.29|1207.36|1200.16|1209.53|1202.33|1206.97|1199.77|756
1724700900000|2024-08-26 19:35:00|1207.38|1200.18|1205.25|1198.05|1207.92|1200.72|1205.25|1198.05|624
1724701200000|2024-08-26 19:40:00|1205.71|1198.51|1203.95|1196.75|1206.29|1199.09|1203.83|1196.63|554
1724701500000|2024-08-26 19:45:00|1203.88|1196.68|1201.9|1194.7|1204.2|1197|1198.73|1191.53|674
1724701800000|2024-08-26 19:50:00|1201.98|1194.78|1204.05|1196.85|1207.82|1200.62|1201.98|1194.78|633
1724702100000|2024-08-26 19:55:00|1203.99|1196.79|1202.51|1195.31|1204.33|1197.13|1201|1193.8|836
1724702400000|2024-08-26 20:00:00|1202.41|1195.21|1200.91|1193.71|1202.83|1195.63|1198.45|1191.25|692
1724702700000|2024-08-26 20:05:00|1200.88|1193.68|1196.63|1189.43|1201.79|1194.59|1196.22|1189.02|750
1724703000000|2024-08-26 20:10:00|1196.64|1189.44|1197.28|1190.08|1197.91|1190.71|1196.27|1189.07|786
1724703300000|2024-08-26 20:15:00|1197.35|1190.15|1197.33|1190.13|1201.75|1194.55|1196.27|1189.07|736
1724703600000|2024-08-26 20:20:00|1197.27|1190.07|1199.5|1192.3|1200.39|1193.19|1197.27|1190.07|497
1724703900000|2024-08-26 20:25:00|1199.46|1192.26|1202.24|1195.04|1202.6|1195.4|1198.82|1191.62|587
1724704200000|2024-08-26 20:30:00|1202.41|1195.21|1203|1195.8|1204.67|1197.47|1200.63|1193.43|655
1724704500000|2024-08-26 20:35:00|1203.02|1195.82|1205.09|1197.89|1205.09|1197.89|1202.3|1195.1|569
1724704800000|2024-08-26 20:40:00|1204.95|1197.75|1209.2|1202|1209.76|1202.56|1203.95|1196.75|521
1724705100000|2024-08-26 20:45:00|1209.19|1201.99|1209.55|1202.35|1209.8|1202.6|1206.34|1199.14|526
1724705400000|2024-08-26 20:50:00|1209.38|1202.18|1207.3|1200.1|1211.29|1204.09|1206.63|1199.43|554
1724705700000|2024-08-26 20:55:00|1207.33|1200.13|1206.17|1198.97|1208.26|1201.06|1205.24|1198.04|466
1724706000000|2024-08-26 21:00:00|1206.16|1198.96|1204.56|1197.36|1206.51|1199.31|1203.91|1196.71|558
1724706300000|2024-08-26 21:05:00|1204.33|1197.13|1201.38|1194.18|1204.55|1197.35|1201.38|1194.18|422
1724706600000|2024-08-26 21:10:00|1201.34|1194.14|1200.27|1193.07|1201.34|1194.14|1199.84|1192.64|445
1724706900000|2024-08-26 21:15:00|1200.25|1193.05|1197.31|1190.11|1200.36|1193.16|1196.49|1189.29|604
1724707200000|2024-08-26 21:20:00|1197.32|1190.12|1192.09|1184.89|1197.96|1190.76|1189.96|1182.76|551
1724707500000|2024-08-26 21:25:00|1192.1|1184.9|1192.81|1185.61|1193.64|1186.44|1190.98|1183.78|385
1724707800000|2024-08-26 21:30:00|1192.69|1185.49|1199.31|1192.11|1199.33|1192.13|1191.81|1184.61|436
1724708100000|2024-08-26 21:35:00|1199.3|1192.1|1196.34|1189.14|1199.3|1192.1|1195.57|1188.37|370
1724708400000|2024-08-26 21:40:00|1196.36|1189.16|1194.76|1187.56|1196.58|1189.38|1194.25|1187.05|225
1724708700000|2024-08-26 21:45:00|1194.89|1187.69|1194.91|1187.71|1195.05|1187.85|1194.54|1187.34|152
1724709000000|2024-08-26 21:50:00|1194.86|1187.66|1198.3|1191.1|1198.32|1191.12|1194.86|1187.66|305
1724709300000|2024-08-26 21:55:00|1198.31|1191.11|1195.3|1188.1|1201.26|1194.06|1195.3|1188.1|473
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1200.3|1193.1|1200.53|1193.33|1195.35|1188.15|315
1724709900000|2024-08-26 22:05:00|1200.38|1193.18|1198.01|1190.81|1202.15|1194.95|1197.58|1190.38|319
1724710200000|2024-08-26 22:10:00|1198.03|1190.83|1199.26|1192.06|1199.66|1192.46|1197.9|1190.7|255
1724710500000|2024-08-26 22:15:00|1199.29|1192.09|1196.74|1189.54|1199.6|1192.4|1196.7|1189.5|557
1724710800000|2024-08-26 22:20:00|1196.45|1189.25|1198.75|1191.55|1199.18|1191.98|1196.15|1188.95|527
1724711100000|2024-08-26 22:25:00|1198.68|1191.48|1200.28|1193.08|1200.93|1193.73|1198.1|1190.9|381
1724711400000|2024-08-26 22:30:00|1200.34|1193.14|1198.31|1191.11|1201.18|1193.98|1198.09|1190.89|469
1724711700000|2024-08-26 22:35:00|1198.34|1191.14|1195.86|1188.66|1198.65|1191.45|1195.82|1188.62|447
1724712000000|2024-08-26 22:40:00|1195.87|1188.67|1195.25|1188.05|1196.45|1189.25|1194.4|1187.2|350
1724712300000|2024-08-26 22:45:00|1195.3|1188.1|1195.51|1188.31|1197.32|1190.12|1194.91|1187.71|499
1724712600000|2024-08-26 22:50:00|1195.55|1188.35|1195.35|1188.15|1195.99|1188.79|1192.83|1185.63|377
1724712900000|2024-08-26 22:55:00|1195.37|1188.17|1194.16|1186.96|1196.74|1189.54|1193.49|1186.29|508
1724713200000|2024-08-26 23:00:00|1194.17|1186.97|1195.2|1188|1196.63|1189.43|1193.4|1186.2|462
1724713500000|2024-08-26 23:05:00|1195.21|1188.01|1194.64|1187.44|1195.55|1188.35|1193.76|1186.56|492
1724713800000|2024-08-26 23:10:00|1194.62|1187.42|1199.11|1191.91|1199.17|1191.97|1194.36|1187.16|399
1724714100000|2024-08-26 23:15:00|1199.17|1191.97|1199.75|1192.55|1201.99|1194.79|1198.19|1190.99|504
1724714400000|2024-08-26 23:20:00|1199.79|1192.59|1200.1|1192.9|1201.49|1194.29|1199.15|1191.95|524
1724714700000|2024-08-26 23:25:00|1199.81|1192.61|1197.19|1189.99|1200.21|1193.01|1196.72|1189.52|342
1724715000000|2024-08-26 23:30:00|1197.14|1189.94|1195.52|1188.32|1197.8|1190.6|1195.1|1187.9|406
1724715300000|2024-08-26 23:35:00|1195.57|1188.37|1192.13|1184.93|1195.57|1188.37|1191.39|1184.19|369
1724715600000|2024-08-26 23:40:00|1192.1|1184.9|1191.22|1184.02|1192.1|1184.9|1190.74|1183.54|289
1724715900000|2024-08-26 23:45:00|1191.23|1184.03|1189.25|1182.05|1192.1|1184.9|1189.25|1182.05|330
1724716200000|2024-08-26 23:50:00|1189.33|1182.13|1188.68|1181.48|1190.88|1183.68|1188.19|1180.99|444
1724716500000|2024-08-26 23:55:00|1188.61|1181.41|1187.83|1180.63|1189.95|1182.75|1187.83|1180.63|515
1724716800000|2024-08-27 00:00:00|1187.88|1180.68|1192.28|1185.08|1193.85|1186.65|1187.83|1180.63|673
1724717100000|2024-08-27 00:05:00|1192.31|1185.11|1193.63|1186.43|1193.69|1186.49|1191.7|1184.5|610
1724717400000|2024-08-27 00:10:00|1193.35|1186.15|1193.85|1186.65|1195.92|1188.72|1191.81|1184.61|598
1724717700000|2024-08-27 00:15:00|1193.9|1186.7|1193.94|1186.74|1194.32|1187.12|1190.34|1183.14|626
1724718000000|2024-08-27 00:20:00|1194.04|1186.84|1193.13|1185.93|1195.97|1188.77|1192.97|1185.77|649
1724718300000|2024-08-27 00:25:00|1193.18|1185.98|1194.15|1186.95|1196.1|1188.9|1192.95|1185.75|604
1724718600000|2024-08-27 00:30:00|1194.19|1186.99|1193.2|1186|1195.88|1188.68|1192.85|1185.65|665
1724718900000|2024-08-27 00:35:00|1193.21|1186.01|1195.4|1188.2|1196.28|1189.08|1192.3|1185.1|713
1724719200000|2024-08-27 00:40:00|1195.34|1188.14|1195.1|1187.9|1195.9|1188.7|1193.33|1186.13|692
1724719500000|2024-08-27 00:45:00|1195.11|1187.91|1193.59|1186.39|1195.88|1188.68|1192.8|1185.6|539
1724719800000|2024-08-27 00:50:00|1193.58|1186.38|1189.25|1182.05|1193.58|1186.38|1187.15|1179.95|867
1724720100000|2024-08-27 00:55:00|1189.29|1182.09|1188.03|1180.83|1189.32|1182.12|1186.4|1179.2|614
1724720400000|2024-08-27 01:00:00|1188.02|1180.82|1192.35|1185.15|1192.71|1185.51|1185.91|1178.71|791
1724720700000|2024-08-27 01:05:00|1192.32|1185.12|1191.21|1184.01|1195.03|1187.83|1190.3|1183.1|821
1724721000000|2024-08-27 01:10:00|1191.31|1184.11|1188.46|1181.26|1191.95|1184.75|1188.4|1181.2|661
1724721300000|2024-08-27 01:15:00|1188.51|1181.31|1192.31|1185.11|1192.6|1185.4|1188.45|1181.25|726
1724721600000|2024-08-27 01:20:00|1192.41|1185.21|1193.59|1186.39|1194.64|1187.44|1191.34|1184.14|541
1724721900000|2024-08-27 01:25:00|1193.54|1186.34|1195.74|1188.54|1195.9|1188.7|1193.49|1186.29|479
1724722200000|2024-08-27 01:30:00|1195.76|1188.56|1199.46|1192.26|1199.93|1192.73|1194.83|1187.63|533
1724722500000|2024-08-27 01:35:00|1199.42|1192.22|1197.37|1190.17|1199.88|1192.68|1197.17|1189.97|622
1724722800000|2024-08-27 01:40:00|1197.31|1190.11|1194.84|1187.64|1197.31|1190.11|1194.1|1186.9|596
1724723100000|2024-08-27 01:45:00|1194.3|1187.1|1195.19|1187.99|1195.23|1188.03|1193.05|1185.85|575
1724723400000|2024-08-27 01:50:00|1195.21|1188.01|1195.77|1188.57|1195.77|1188.57|1193.93|1186.73|526
1724723700000|2024-08-27 01:55:00|1195.78|1188.58|1193.34|1186.14|1196.9|1189.7|1193.1|1185.9|507
1724724000000|2024-08-27 02:00:00|1193.33|1186.13|1192.39|1185.19|1195.57|1188.37|1191.37|1184.17|700
1724724300000|2024-08-27 02:05:00|1192.41|1185.21|1191.87|1184.67|1192.87|1185.67|1190.61|1183.41|603
1724724600000|2024-08-27 02:10:00|1191.9|1184.7|1194.06|1186.86|1194.74|1187.54|1191.87|1184.67|544
1724724900000|2024-08-27 02:15:00|1193.85|1186.65|1194.8|1187.6|1195.34|1188.14|1193.8|1186.6|376
1724725200000|2024-08-27 02:20:00|1194.86|1187.66|1192.52|1185.32|1195.09|1187.89|1192.25|1185.05|536
1724725500000|2024-08-27 02:25:00|1192.54|1185.34|1191.34|1184.14|1193.78|1186.58|1191.03|1183.83|576
1724725800000|2024-08-27 02:30:00|1191.31|1184.11|1191.35|1184.15|1192.24|1185.04|1190.02|1182.82|686
1724726100000|2024-08-27 02:35:00|1191.4|1184.2|1191.6|1184.4|1192.75|1185.55|1190.85|1183.65|541
1724726400000|2024-08-27 02:40:00|1191.5|1184.3|1186.45|1179.25|1191.62|1184.42|1186.43|1179.23|406
1724726700000|2024-08-27 02:45:00|1186.46|1179.26|1186.5|1179.3|1188.03|1180.83|1184.93|1177.73|548
1724727000000|2024-08-27 02:50:00|1186.51|1179.31|1189.96|1182.76|1191.06|1183.86|1186.51|1179.31|458
1724727300000|2024-08-27 02:55:00|1190.03|1182.83|1190.92|1183.72|1192.1|1184.9|1189.69|1182.49|346
1724727600000|2024-08-27 03:00:00|1190.93|1183.73|1189.6|1182.4|1191.87|1184.67|1188.64|1181.44|669
1724727900000|2024-08-27 03:05:00|1189.73|1182.53|1188.4|1181.2|1191.22|1184.02|1188.3|1181.1|513
1724728200000|2024-08-27 03:10:00|1188.69|1181.49|1187.2|1180|1189.35|1182.15|1186.44|1179.24|645
1724728500000|2024-08-27 03:15:00|1187.29|1180.09|1188.11|1180.91|1189.91|1182.71|1186.95|1179.75|599
1724728800000|2024-08-27 03:20:00|1188.13|1180.93|1188.52|1181.32|1188.95|1181.75|1187.15|1179.95|340
1724729100000|2024-08-27 03:25:00|1188.49|1181.29|1189.2|1182|1189.83|1182.63|1188.11|1180.91|342
1724729400000|2024-08-27 03:30:00|1189.27|1182.07|1188.64|1181.44|1189.4|1182.2|1188.02|1180.82|362
1724729700000|2024-08-27 03:35:00|1188.72|1181.52|1190.35|1183.15|1192.6|1185.4|1188.55|1181.35|500
1724730000000|2024-08-27 03:40:00|1190.38|1183.18|1191.54|1184.34|1191.99|1184.79|1190.38|1183.18|369
1724730300000|2024-08-27 03:45:00|1191.55|1184.35|1191.21|1184.01|1193.51|1186.31|1190.16|1182.96|431
1724730600000|2024-08-27 03:50:00|1191.25|1184.05|1190.43|1183.23|1191.25|1184.05|1189.8|1182.6|423
1724730900000|2024-08-27 03:55:00|1190.38|1183.18|1191.05|1183.85|1191.41|1184.21|1190.28|1183.08|379
1724731200000|2024-08-27 04:00:00|1191.1|1183.9|1191.55|1184.35|1192.15|1184.95|1190.33|1183.13|428
1724731500000|2024-08-27 04:05:00|1191.53|1184.33|1191.37|1184.17|1191.8|1184.6|1189.35|1182.15|427
1724731800000|2024-08-27 04:10:00|1191.34|1184.14|1190.46|1183.26|1193.93|1186.73|1190.43|1183.23|469
1724732100000|2024-08-27 04:15:00|1190.49|1183.29|1190.36|1183.16|1191.86|1184.66|1189.82|1182.62|485
1724732400000|2024-08-27 04:20:00|1190.4|1183.2|1188.95|1181.75|1191.27|1184.07|1188.38|1181.18|461
1724732700000|2024-08-27 04:25:00|1189.01|1181.81|1188.34|1181.14|1189.86|1182.66|1188.05|1180.85|357
1724733000000|2024-08-27 04:30:00|1188.29|1181.09|1191.46|1184.26|1191.9|1184.7|1188.26|1181.06|364
1724733300000|2024-08-27 04:35:00|1191.47|1184.27|1194.53|1187.33|1195.4|1188.2|1191.28|1184.08|507
1724733600000|2024-08-27 04:40:00|1194.58|1187.38|1196.33|1189.13|1196.85|1189.65|1194.39|1187.19|366
1724733900000|2024-08-27 04:45:00|1196.34|1189.14|1197.07|1189.87|1197.62|1190.42|1195.41|1188.21|366
1724734200000|2024-08-27 04:50:00|1197.02|1189.82|1196.7|1189.5|1199.48|1192.28|1196.39|1189.19|423
1724734500000|2024-08-27 04:55:00|1196.8|1189.6|1197.29|1190.09|1197.72|1190.52|1196.7|1189.5|334
1724734800000|2024-08-27 05:00:00|1197.3|1190.1|1199|1191.8|1199|1191.8|1196.95|1189.75|399
1724735100000|2024-08-27 05:05:00|1199.1|1191.9|1203.32|1196.12|1204.83|1197.63|1198.65|1191.45|349
1724735400000|2024-08-27 05:10:00|1203.29|1196.09|1204.43|1197.23|1204.88|1197.68|1202.95|1195.75|319
1724735700000|2024-08-27 05:15:00|1204.48|1197.28|1206.06|1198.86|1206.56|1199.36|1203.11|1195.91|382
1724736000000|2024-08-27 05:20:00|1206.04|1198.84|1208.25|1201.05|1208.6|1201.4|1204.98|1197.78|508
1724736300000|2024-08-27 05:25:00|1208.12|1200.92|1207.13|1199.93|1208.45|1201.25|1205.74|1198.54|445
1724736600000|2024-08-27 05:30:00|1207.18|1199.98|1207.43|1200.23|1208.74|1201.54|1206.78|1199.58|389
1724736900000|2024-08-27 05:35:00|1207.4|1200.2|1206.49|1199.29|1208.6|1201.4|1206.37|1199.17|532
1724737200000|2024-08-27 05:40:00|1206.61|1199.41|1208.5|1201.3|1209|1201.8|1205.34|1198.14|477
1724737500000|2024-08-27 05:45:00|1208.45|1201.25|1207.17|1199.97|1209.02|1201.82|1204.98|1197.78|525
1724737800000|2024-08-27 05:50:00|1207.19|1199.99|1206.41|1199.21|1208.69|1201.49|1205.46|1198.26|642
1724738100000|2024-08-27 05:55:00|1206.43|1199.23|1205.83|1198.63|1206.49|1199.29|1202.27|1195.07|508
1724738400000|2024-08-27 06:00:00|1205.82|1198.62|1201.28|1194.08|1206.72|1199.52|1199.59|1192.39|628
1724738700000|2024-08-27 06:05:00|1201.3|1194.1|1201.02|1193.82|1202.3|1195.1|1198.76|1191.56|610
1724739000000|2024-08-27 06:10:00|1201.1|1193.9|1202.43|1195.23|1203.85|1196.65|1201|1193.8|473
1724739300000|2024-08-27 06:15:00|1202.47|1195.27|1201.7|1194.5|1203.65|1196.45|1201.29|1194.09|500
1724739600000|2024-08-27 06:20:00|1201.78|1194.58|1201.25|1194.05|1202.54|1195.34|1201.15|1193.95|324
1724739900000|2024-08-27 06:25:00|1201.29|1194.09|1197.35|1190.15|1201.33|1194.13|1196.79|1189.59|504
1724740200000|2024-08-27 06:30:00|1197.36|1190.16|1196.07|1188.87|1198.83|1191.63|1196.07|1188.87|666
1724740500000|2024-08-27 06:35:00|1196.29|1189.09|1191.64|1184.44|1196.31|1189.11|1191.5|1184.3|810
1724740800000|2024-08-27 06:40:00|1191.63|1184.43|1189.59|1182.39|1192.94|1185.74|1188.35|1181.15|579
1724741100000|2024-08-27 06:45:00|1189.61|1182.41|1189.95|1182.75|1190.47|1183.27|1187.68|1180.48|772
1724741400000|2024-08-27 06:50:00|1189.94|1182.74|1189.39|1182.19|1191.45|1184.25|1188.83|1181.63|693
1724741700000|2024-08-27 06:55:00|1189.44|1182.24|1189.76|1182.56|1190.22|1183.02|1188.39|1181.19|682
1724742000000|2024-08-27 07:00:00|1189.81|1182.61|1191.57|1184.37|1192.48|1185.28|1189.26|1182.06|696
1724742300000|2024-08-27 07:05:00|1191.58|1184.38|1192.34|1185.14|1193.01|1185.81|1190.29|1183.09|658
1724742600000|2024-08-27 07:10:00|1192.35|1185.15|1194.3|1187.1|1194.3|1187.1|1191.88|1184.68|553
1724742900000|2024-08-27 07:15:00|1194.21|1187.01|1191.02|1183.82|1194.26|1187.06|1189.15|1181.95|564
1724743200000|2024-08-27 07:20:00|1190.99|1183.79|1192.17|1184.97|1192.98|1185.78|1190.4|1183.2|537
1724743500000|2024-08-27 07:25:00|1192.09|1184.89|1193.37|1186.17|1195.5|1188.3|1191.5|1184.3|642
1724743800000|2024-08-27 07:30:00|1193.4|1186.2|1192.37|1185.17|1194.17|1186.97|1190.8|1183.6|785
1724744100000|2024-08-27 07:35:00|1192.36|1185.16|1190.46|1183.26|1194.21|1187.01|1190.35|1183.15|678
1724744400000|2024-08-27 07:40:00|1190.44|1183.24|1187.27|1180.07|1191.04|1183.84|1187.07|1179.87|497
1724744700000|2024-08-27 07:45:00|1187.29|1180.09|1189.8|1182.6|1190.4|1183.2|1187.24|1180.04|574
1724745000000|2024-08-27 07:50:00|1189.83|1182.63|1180.85|1173.65|1190.86|1183.66|1180.12|1172.92|679
1724745300000|2024-08-27 07:55:00|1180.88|1173.68|1186.83|1179.63|1188.01|1180.81|1180.88|1173.68|648
1724745600000|2024-08-27 08:00:00|1186.72|1179.52|1188.3|1181.1|1189.01|1181.81|1185.58|1178.38|620
1724745900000|2024-08-27 08:05:00|1188.35|1181.15|1183.5|1176.3|1188.42|1181.22|1183.41|1176.21|509
1724746200000|2024-08-27 08:10:00|1183.52|1176.32|1181.57|1174.37|1184.03|1176.83|1180.45|1173.25|658
1724746500000|2024-08-27 08:15:00|1181.52|1174.32|1178.3|1171.1|1181.54|1174.34|1178.02|1170.82|445
1724746800000|2024-08-27 08:20:00|1178.35|1171.15|1177.14|1169.94|1180.55|1173.35|1177.13|1169.93|656
1724747100000|2024-08-27 08:25:00|1176.87|1169.67|1176.79|1169.59|1177.99|1170.79|1175.65|1168.45|634
1724747400000|2024-08-27 08:30:00|1176.76|1169.56|1176.4|1169.2|1179.04|1171.84|1175.22|1168.02|761
1724747700000|2024-08-27 08:35:00|1176.37|1169.17|1176.95|1169.75|1178.64|1171.44|1175.05|1167.85|663
1724748000000|2024-08-27 08:40:00|1176.91|1169.71|1177.44|1170.24|1178.12|1170.92|1176.18|1168.98|503
1724748300000|2024-08-27 08:45:00|1177.43|1170.23|1181.79|1174.59|1182.42|1175.22|1177.43|1170.23|497
1724748600000|2024-08-27 08:50:00|1181.84|1174.64|1182.72|1175.52|1183.08|1175.88|1180.97|1173.77|551
1724748900000|2024-08-27 08:55:00|1182.76|1175.56|1183.85|1176.65|1183.95|1176.75|1182.73|1175.53|365
1724749200000|2024-08-27 09:00:00|1183.72|1176.52|1182.11|1174.91|1184.04|1176.84|1180.06|1172.86|541
1724749500000|2024-08-27 09:05:00|1182.02|1174.82|1179.79|1172.59|1183.4|1176.2|1179.73|1172.53|665
1724749800000|2024-08-27 09:10:00|1179.75|1172.55|1182.85|1175.65|1183.14|1175.94|1178.88|1171.68|554
1724750100000|2024-08-27 09:15:00|1182.86|1175.66|1186.31|1179.11|1187.1|1179.9|1182.52|1175.32|576
1724750400000|2024-08-27 09:20:00|1186.35|1179.15|1185.83|1178.63|1186.95|1179.75|1185.05|1177.85|383
1724750700000|2024-08-27 09:25:00|1185.86|1178.66|1187.25|1180.05|1189.25|1182.05|1185.24|1178.04|289
1724751000000|2024-08-27 09:30:00|1187.29|1180.09|1187.14|1179.94|1189.5|1182.3|1185.71|1178.51|450
1724751300000|2024-08-27 09:35:00|1187.08|1179.88|1183.3|1176.1|1188.39|1181.19|1183.21|1176.01|511
1724751600000|2024-08-27 09:40:00|1183.25|1176.05|1180.64|1173.44|1183.25|1176.05|1179.64|1172.44|547
1724751900000|2024-08-27 09:45:00|1180.65|1173.45|1178.1|1170.9|1182.17|1174.97|1177.07|1169.87|664
1724752200000|2024-08-27 09:50:00|1178.34|1171.14|1178.84|1171.64|1180.07|1172.87|1177.5|1170.3|545
1724752500000|2024-08-27 09:55:00|1178.85|1171.65|1180.44|1173.24|1180.77|1173.57|1178.7|1171.5|560
1724752800000|2024-08-27 10:00:00|1180.47|1173.27|1178.68|1171.48|1180.47|1173.27|1178.21|1171.01|580
1724753100000|2024-08-27 10:05:00|1178.77|1171.57|1175.32|1168.12|1179.23|1172.03|1175.04|1167.84|752
1724753400000|2024-08-27 10:10:00|1175.27|1168.07|1176.05|1168.85|1176.83|1169.63|1173.83|1166.63|599
1724753700000|2024-08-27 10:15:00|1176.1|1168.9|1172.14|1164.94|1176.2|1169|1169.68|1162.48|823
1724754000000|2024-08-27 10:20:00|1172.1|1164.9|1169.22|1162.02|1172.77|1165.57|1169.18|1161.98|843
1724754300000|2024-08-27 10:25:00|1169.27|1162.07|1172.38|1165.18|1173.25|1166.05|1169.27|1162.07|724
1724754600000|2024-08-27 10:30:00|1172.33|1165.13|1171.35|1164.15|1175.5|1168.3|1169.64|1162.44|811
1724754900000|2024-08-27 10:35:00|1171.3|1164.1|1172.33|1165.13|1173.76|1166.56|1168.05|1160.85|746
1724755200000|2024-08-27 10:40:00|1172.31|1165.11|1170.33|1163.13|1172.94|1165.74|1169.52|1162.32|802
1724755500000|2024-08-27 10:45:00|1170.38|1163.18|1169.33|1162.13|1171.26|1164.06|1168.09|1160.89|719
1724755800000|2024-08-27 10:50:00|1169.36|1162.16|1168.52|1161.32|1170.19|1162.99|1168.39|1161.19|557
1724756100000|2024-08-27 10:55:00|1168.53|1161.33|1168.25|1161.05|1169.42|1162.22|1168.2|1161|452
1724756400000|2024-08-27 11:00:00|1168.35|1161.15|1167.25|1160.05|1168.77|1161.57|1164.69|1157.49|819
1724756700000|2024-08-27 11:05:00|1167.45|1160.25|1169.07|1161.87|1170.66|1163.46|1167.28|1160.08|638
1724757000000|2024-08-27 11:10:00|1169.12|1161.92|1171.35|1164.15|1172.25|1165.05|1169.02|1161.82|385
1724757300000|2024-08-27 11:15:00|1171.31|1164.11|1171.5|1164.3|1174|1166.8|1171.28|1164.08|579
1724757600000|2024-08-27 11:20:00|1171.4|1164.2|1173.23|1166.03|1173.44|1166.24|1170.93|1163.73|505
1724757900000|2024-08-27 11:25:00|1173.25|1166.05|1172.82|1165.62|1174|1166.8|1172.26|1165.06|371
1724758200000|2024-08-27 11:30:00|1172.86|1165.66|1171.1|1163.9|1173.21|1166.01|1170.81|1163.61|560
1724758500000|2024-08-27 11:35:00|1171.05|1163.85|1170.33|1163.13|1171.14|1163.94|1169.37|1162.17|537
1724758800000|2024-08-27 11:40:00|1170.28|1163.08|1168.45|1161.25|1171.52|1164.32|1168.45|1161.25|355
1724759100000|2024-08-27 11:45:00|1168.5|1161.3|1167.55|1160.35|1168.69|1161.49|1166.31|1159.11|477
1724759400000|2024-08-27 11:50:00|1167.6|1160.4|1166.25|1159.05|1167.6|1160.4|1165.76|1158.56|414
1724759700000|2024-08-27 11:55:00|1166.2|1159|1166.18|1158.98|1166.89|1159.69|1165.76|1158.56|369
1724760000000|2024-08-27 12:00:00|1166.13|1158.93|1164.05|1156.85|1166.85|1159.65|1163.89|1156.69|392
1724760300000|2024-08-27 12:05:00|1164.1|1156.9|1162.45|1155.25|1165.02|1157.82|1161.1|1153.9|638
1724760600000|2024-08-27 12:10:00|1162.5|1155.3|1165.35|1158.15|1167.13|1159.93|1162.29|1155.09|600
1724760900000|2024-08-27 12:15:00|1165.29|1158.09|1164.63|1157.43|1167.1|1159.9|1164.41|1157.21|415
1724761200000|2024-08-27 12:20:00|1164.62|1157.42|1164.29|1157.09|1166.03|1158.83|1162.87|1155.67|813
1724761500000|2024-08-27 12:25:00|1164.31|1157.11|1164.45|1157.25|1165.95|1158.75|1163.75|1156.55|633
1724761800000|2024-08-27 12:30:00|1164.43|1157.23|1165.6|1158.4|1166.1|1158.9|1162.99|1155.79|741
1724762100000|2024-08-27 12:35:00|1165.59|1158.39|1164.15|1156.95|1166.47|1159.27|1163.38|1156.18|673
1724762400000|2024-08-27 12:40:00|1164.17|1156.97|1161.23|1154.03|1164.64|1157.44|1159.3|1152.1|612
1724762700000|2024-08-27 12:45:00|1161.21|1154.01|1164.99|1157.79|1165.16|1157.96|1160.96|1153.76|695
1724763000000|2024-08-27 12:50:00|1164.49|1157.29|1165.46|1158.26|1166|1158.8|1162.15|1154.95|608
1724763300000|2024-08-27 12:55:00|1165.45|1158.25|1167.46|1160.26|1168.41|1161.21|1165.3|1158.1|539
1724763600000|2024-08-27 13:00:00|1167.42|1160.22|1164.4|1157.2|1168.8|1161.6|1163.5|1156.3|669
1724763900000|2024-08-27 13:05:00|1164.41|1157.21|1166.93|1159.73|1167.13|1159.93|1163.41|1156.21|729
1724764200000|2024-08-27 13:10:00|1166.92|1159.72|1166.01|1158.81|1168.41|1161.21|1164.9|1157.7|663
1724764500000|2024-08-27 13:15:00|1166.08|1158.88|1164.32|1157.12|1168.05|1160.85|1164.05|1156.85|722
1724764800000|2024-08-27 13:20:00|1164.41|1157.21|1168.24|1161.04|1170.02|1162.82|1163.18|1155.98|694
1724765100000|2024-08-27 13:25:00|1168.21|1161.01|1169.7|1162.5|1170.83|1163.63|1168.2|1161|584
1724765400000|2024-08-27 13:30:00|1169.65|1162.45|1168.52|1161.32|1170.34|1163.14|1167.18|1159.98|387
1724765700000|2024-08-27 13:35:00|1168.51|1161.31|1163.49|1156.29|1168.63|1161.43|1163.08|1155.88|847
1724766000000|2024-08-27 13:40:00|1164|1156.8|1164.5|1157.3|1166.98|1159.78|1163.45|1156.25|744
1724766300000|2024-08-27 13:45:00|1164.45|1157.25|1165.4|1158.2|1166.35|1159.15|1163.09|1155.89|790
1724766600000|2024-08-27 13:50:00|1165.38|1158.18|1164.27|1157.07|1166.4|1159.2|1163.56|1156.36|611
1724766900000|2024-08-27 13:55:00|1164.29|1157.09|1162.45|1155.25|1165.67|1158.47|1162.35|1155.15|418
1724767200000|2024-08-27 14:00:00|1162.5|1155.3|1161.92|1154.72|1164.79|1157.59|1160.53|1153.33|693
1724767500000|2024-08-27 14:05:00|1161.95|1154.75|1160|1152.8|1163.01|1155.81|1159.25|1152.05|858
1724767800000|2024-08-27 14:10:00|1159.58|1152.38|1155.38|1148.18|1161.23|1154.03|1152.3|1145.1|859
1724768100000|2024-08-27 14:15:00|1155.43|1148.23|1162.59|1155.39|1164.68|1157.48|1154.71|1147.51|947
1724768400000|2024-08-27 14:20:00|1162.62|1155.42|1166.09|1158.89|1167.4|1160.2|1160.16|1152.96|900
1724768700000|2024-08-27 14:25:00|1165.98|1158.78|1168.39|1161.19|1168.4|1161.2|1165.82|1158.62|652
1724769000000|2024-08-27 14:30:00|1169.01|1161.81|1170.08|1162.88|1173.2|1166|1167.8|1160.6|723
1724769300000|2024-08-27 14:35:00|1170.02|1162.82|1172.09|1164.89|1172.1|1164.9|1167.14|1159.94|786
1724769600000|2024-08-27 14:40:00|1172.31|1165.11|1171.25|1164.05|1173.14|1165.94|1170.2|1163|702
1724769900000|2024-08-27 14:45:00|1171.2|1164|1166.86|1159.66|1171.38|1164.18|1164.98|1157.78|756
1724770200000|2024-08-27 14:50:00|1166.83|1159.63|1163.32|1156.12|1167|1159.8|1163.05|1155.85|705
1724770500000|2024-08-27 14:55:00|1163.3|1156.1|1162.18|1154.98|1164.11|1156.91|1161.37|1154.17|613
1724770800000|2024-08-27 15:00:00|1162.21|1155.01|1159.09|1151.89|1163.01|1155.81|1158.64|1151.44|632
1724771100000|2024-08-27 15:05:00|1159.05|1151.85|1163.11|1155.91|1163.11|1155.91|1156.26|1149.06|839
1724771400000|2024-08-27 15:10:00|1163.12|1155.92|1163.92|1156.72|1165.62|1158.42|1162.35|1155.15|695
1724771700000|2024-08-27 15:15:00|1163.87|1156.67|1162.07|1154.87|1164.02|1156.82|1158.46|1151.26|694
1724772000000|2024-08-27 15:20:00|1162.09|1154.89|1160.13|1152.93|1162.3|1155.1|1159.33|1152.13|652
1724772300000|2024-08-27 15:25:00|1160.09|1152.89|1160.5|1153.3|1161.94|1154.74|1159.39|1152.19|715
1724772600000|2024-08-27 15:30:00|1160.4|1153.2|1158.22|1151.02|1161.51|1154.31|1156.78|1149.58|726
1724772900000|2024-08-27 15:35:00|1158.17|1150.97|1161.26|1154.06|1162.69|1155.49|1157.09|1149.89|811
1724773200000|2024-08-27 15:40:00|1161.3|1154.1|1161.7|1154.5|1161.97|1154.77|1160.03|1152.83|704
1724773500000|2024-08-27 15:45:00|1161.68|1154.48|1157.85|1150.65|1161.95|1154.75|1157.1|1149.9|513
1724773800000|2024-08-27 15:50:00|1157.8|1150.6|1156.7|1149.5|1158.35|1151.15|1155.73|1148.53|656
1724774100000|2024-08-27 15:55:00|1156.65|1149.45|1155.36|1148.16|1157.16|1149.96|1154.8|1147.6|525
1724774400000|2024-08-27 16:00:00|1155.25|1148.05|1151.2|1144|1155.41|1148.21|1151.13|1143.93|566
1724774700000|2024-08-27 16:05:00|1151.25|1144.05|1152.38|1145.18|1154.11|1146.91|1150.05|1142.85|556
1724775000000|2024-08-27 16:10:00|1152.41|1145.21|1159.22|1152.02|1160.3|1153.1|1152.36|1145.16|666
1724775300000|2024-08-27 16:15:00|1159.19|1151.99|1164.3|1157.1|1164.77|1157.57|1159.06|1151.86|710
1724775600000|2024-08-27 16:20:00|1164.25|1157.05|1165|1157.8|1165.83|1158.63|1162.17|1154.97|447
1724775900000|2024-08-27 16:25:00|1165.01|1157.81|1163.06|1155.86|1165.33|1158.13|1161.56|1154.36|528
1724776200000|2024-08-27 16:30:00|1163.01|1155.81|1163.32|1156.12|1165.16|1157.96|1162.13|1154.93|594
1724776500000|2024-08-27 16:35:00|1163.35|1156.15|1159.3|1152.1|1163.36|1156.16|1157.49|1150.29|677
1724776800000|2024-08-27 16:40:00|1159.25|1152.05|1156.41|1149.21|1159.91|1152.71|1154.57|1147.37|740
1724777100000|2024-08-27 16:45:00|1156.43|1149.23|1158.69|1151.49|1160.14|1152.94|1156.13|1148.93|669
1724777400000|2024-08-27 16:50:00|1158.68|1151.48|1156.25|1149.05|1160.86|1153.66|1156.2|1149|570
1724777700000|2024-08-27 16:55:00|1156.3|1149.1|1153.35|1146.15|1156.6|1149.4|1153.3|1146.1|421
1724778000000|2024-08-27 17:00:00|1153.3|1146.1|1153.47|1146.27|1155|1147.8|1151.25|1144.05|613
1724778300000|2024-08-27 17:05:00|1153.44|1146.24|1155.11|1147.91|1156.05|1148.85|1153.38|1146.18|558
1724778600000|2024-08-27 17:10:00|1155.13|1147.93|1156.45|1149.25|1156.89|1149.69|1153.39|1146.19|490
1724778900000|2024-08-27 17:15:00|1156.51|1149.31|1155.09|1147.89|1157.19|1149.99|1154.99|1147.79|510
1724779200000|2024-08-27 17:20:00|1155.04|1147.84|1155.8|1148.6|1157.24|1150.04|1154.1|1146.9|426
1724779500000|2024-08-27 17:25:00|1155.85|1148.65|1157.71|1150.51|1158.82|1151.62|1155.25|1148.05|530
1724779800000|2024-08-27 17:30:00|1157.73|1150.53|1156.78|1149.58|1158.08|1150.88|1155.46|1148.26|487
1724780100000|2024-08-27 17:35:00|1156.85|1149.65|1153.65|1146.45|1157.65|1150.45|1153.42|1146.22|368
1724780400000|2024-08-27 17:40:00|1153.8|1146.6|1153.25|1146.05|1154.35|1147.15|1152.67|1145.47|301
1724780700000|2024-08-27 17:45:00|1153.37|1146.17|1154.1|1146.9|1154.87|1147.67|1153.13|1145.93|545
1724781000000|2024-08-27 17:50:00|1154.05|1146.85|1155.13|1147.93|1157.12|1149.92|1153.8|1146.6|527
1724781300000|2024-08-27 17:55:00|1155.18|1147.98|1159.03|1151.83|1159.04|1151.84|1155|1147.8|451
1724781600000|2024-08-27 18:00:00|1159.02|1151.82|1157.18|1149.98|1159.29|1152.09|1156.75|1149.55|472
1724781900000|2024-08-27 18:05:00|1157.13|1149.93|1155.9|1148.7|1159.52|1152.32|1155.52|1148.32|518
1724782200000|2024-08-27 18:10:00|1155.95|1148.75|1156.26|1149.06|1157.43|1150.23|1155.76|1148.56|497
1724782500000|2024-08-27 18:15:00|1156.1|1148.9|1163.47|1156.27|1163.92|1156.72|1155.96|1148.76|551
1724782800000|2024-08-27 18:20:00|1163.5|1156.3|1162.22|1155.02|1164.44|1157.24|1161.96|1154.76|390
1724783100000|2024-08-27 18:25:00|1162.05|1154.85|1160.34|1153.14|1163.1|1155.9|1160.09|1152.89|236
1724783400000|2024-08-27 18:30:00|1160.66|1153.46|1163.02|1155.82|1163.1|1155.9|1160.26|1153.06|454
1724783700000|2024-08-27 18:35:00|1163.03|1155.83|1165.82|1158.62|1166.25|1159.05|1162.08|1154.88|451
1724784000000|2024-08-27 18:40:00|1165.83|1158.63|1168.57|1161.37|1170.16|1162.96|1165.82|1158.62|262
1724784300000|2024-08-27 18:45:00|1168.62|1161.42|1168.33|1161.13|1169.44|1162.24|1166.26|1159.06|305
1724784600000|2024-08-27 18:50:00|1168.28|1161.08|1165.48|1158.28|1168.28|1161.08|1165.4|1158.2|362
1724784900000|2024-08-27 18:55:00|1165.49|1158.29|1166.35|1159.15|1166.91|1159.71|1165.05|1157.85|233
1724785200000|2024-08-27 19:00:00|1166.36|1159.16|1166.51|1159.31|1167.16|1159.96|1165.29|1158.09|188
1724785500000|2024-08-27 19:05:00|1166.48|1159.28|1167.71|1160.51|1167.85|1160.65|1164.83|1157.63|356
1724785800000|2024-08-27 19:10:00|1167.7|1160.5|1172.3|1165.1|1172.3|1165.1|1167.67|1160.47|352
1724786100000|2024-08-27 19:15:00|1172.29|1165.09|1170.3|1163.1|1173.37|1166.17|1169.02|1161.82|441
1724786400000|2024-08-27 19:20:00|1170.35|1163.15|1170.19|1162.99|1171.33|1164.13|1168.48|1161.28|397
1724786700000|2024-08-27 19:25:00|1170.23|1163.03|1172.42|1165.22|1172.49|1165.29|1169.53|1162.33|393
1724787000000|2024-08-27 19:30:00|1172.34|1165.14|1171.2|1164|1172.39|1165.19|1170.75|1163.55|422
1724787300000|2024-08-27 19:35:00|1171.15|1163.95|1169.9|1162.7|1171.39|1164.19|1168.5|1161.3|187
1724787600000|2024-08-27 19:40:00|1170.45|1163.25|1170.4|1163.2|1171|1163.8|1169.35|1162.15|236
1724787900000|2024-08-27 19:45:00|1170.35|1163.15|1169.88|1162.68|1171.05|1163.85|1168.35|1161.15|453
1724788200000|2024-08-27 19:50:00|1169.68|1162.48|1166.63|1159.43|1169.88|1162.68|1166.45|1159.25|384
1724788500000|2024-08-27 19:55:00|1166.6|1159.4|1166.43|1159.23|1167.4|1160.2|1163.64|1156.44|498
1724788800000|2024-08-27 20:00:00|1166.5|1159.3|1163.93|1156.73|1166.5|1159.3|1160.7|1153.5|619
1724789100000|2024-08-27 20:05:00|1163.96|1156.76|1161.61|1154.41|1164.05|1156.85|1160.35|1153.15|418
1724789400000|2024-08-27 20:10:00|1161.55|1154.35|1161.3|1154.1|1162.73|1155.53|1160.88|1153.68|420
1724789700000|2024-08-27 20:15:00|1161.36|1154.16|1161.9|1154.7|1161.9|1154.7|1159.19|1151.99|455
1724790000000|2024-08-27 20:20:00|1161.87|1154.67|1161.78|1154.58|1162.6|1155.4|1159.05|1151.85|445
1724790300000|2024-08-27 20:25:00|1161.77|1154.57|1162.38|1155.18|1162.43|1155.23|1160.24|1153.04|472
1724790600000|2024-08-27 20:30:00|1162.3|1155.1|1162.06|1154.86|1163.63|1156.43|1160.09|1152.89|471
1724790900000|2024-08-27 20:35:00|1162.08|1154.88|1162.97|1155.77|1163.55|1156.35|1161.16|1153.96|542
1724791200000|2024-08-27 20:40:00|1163.04|1155.84|1162.45|1155.25|1164.34|1157.14|1161.92|1154.72|490
1724791500000|2024-08-27 20:45:00|1162.37|1155.17|1163.38|1156.18|1163.67|1156.47|1161.78|1154.58|556
1724791800000|2024-08-27 20:50:00|1163.45|1156.25|1160.07|1152.87|1164.17|1156.97|1160.01|1152.81|451
1724792100000|2024-08-27 20:55:00|1160.11|1152.91|1157.81|1150.61|1160.46|1153.26|1157.15|1149.95|296
1724792400000|2024-08-27 21:00:00|1157.9|1150.7|1159.77|1152.57|1159.81|1152.61|1156.94|1149.74|495
1724792700000|2024-08-27 21:05:00|1159.79|1152.59|1156.3|1149.1|1159.85|1152.65|1153.57|1146.37|505
1724793000000|2024-08-27 21:10:00|1156.29|1149.09|1149.25|1142.05|1156.68|1149.48|1146.45|1139.25|650
1724793300000|2024-08-27 21:15:00|1149.26|1142.06|1148.73|1141.53|1151.74|1144.54|1145.22|1138.02|1020
1724793600000|2024-08-27 21:20:00|1148.54|1141.34|1152.48|1145.28|1152.48|1145.28|1146.21|1139.01|686
1724793900000|2024-08-27 21:25:00|1152.38|1145.18|1148.8|1141.6|1153.03|1145.83|1147.9|1140.7|482
1724794200000|2024-08-27 21:30:00|1148.78|1141.58|1148.16|1140.96|1148.85|1141.65|1146.39|1139.19|451
1724794500000|2024-08-27 21:35:00|1148.14|1140.94|1143.39|1136.19|1148.19|1140.99|1138.03|1130.83|578
1724794800000|2024-08-27 21:40:00|1143.28|1136.08|1144.98|1137.78|1146.37|1139.17|1142.85|1135.65|454
1724795100000|2024-08-27 21:45:00|1145|1137.8|1123.92|1116.72|1145|1137.8|1122.54|1115.34|757
1724795400000|2024-08-27 21:50:00|1123.93|1116.73|1128.16|1120.96|1132.92|1125.72|1123.86|1116.66|707
1724795700000|2024-08-27 21:55:00|1128.11|1120.91|1133.39|1126.19|1133.98|1126.78|1127.52|1120.32|672
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1135.25|1128.05|1136.1|1128.9|1130.74|1123.54|892
1724796300000|2024-08-27 22:05:00|1135.27|1128.07|1123.36|1116.16|1135.27|1128.07|1122.08|1114.88|958
1724796600000|2024-08-27 22:10:00|1123.59|1116.39|1102.39|1095.19|1126.99|1119.79|1098.5|1091.3|1098
1724796900000|2024-08-27 22:15:00|1102.5|1095.3|1112.57|1105.37|1113.08|1105.88|1094.22|1087.02|1138
1724797200000|2024-08-27 22:20:00|1112.41|1105.21|1108.51|1101.31|1116.4|1109.2|1108.14|1100.94|1056
1724797500000|2024-08-27 22:25:00|1108.52|1101.32|1102.67|1095.47|1111.63|1104.43|1102.06|1094.86|1048
1724797800000|2024-08-27 22:30:00|1102.7|1095.5|1097.64|1090.44|1103.93|1096.73|1096.1|1088.9|1092
1724798100000|2024-08-27 22:35:00|1097.67|1090.47|1106.29|1099.09|1106.97|1099.77|1095.79|1088.59|1033
1724798400000|2024-08-27 22:40:00|1106.45|1099.25|1102.84|1095.64|1110.8|1103.6|1101.95|1094.75|972
1724798700000|2024-08-27 22:45:00|1102.96|1095.76|1105.89|1098.69|1106.7|1099.5|1100.5|1093.3|865
1724799000000|2024-08-27 22:50:00|1105.99|1098.79|1108.49|1101.29|1110.91|1103.71|1105.43|1098.23|953
1724799300000|2024-08-27 22:55:00|1108.16|1100.96|1111.46|1104.26|1113.1|1105.9|1107.53|1100.33|878
1724799600000|2024-08-27 23:00:00|1111.45|1104.25|1108.8|1101.6|1111.45|1104.25|1107.54|1100.34|970
1724799900000|2024-08-27 23:05:00|1108.81|1101.61|1113.26|1106.06|1113.63|1106.43|1107.45|1100.25|1015
1724800200000|2024-08-27 23:10:00|1113.21|1106.01|1111.47|1104.27|1114.75|1107.55|1110.42|1103.22|454
1724800500000|2024-08-27 23:15:00|1111.38|1104.18|1113.48|1106.28|1114.61|1107.41|1111.25|1104.05|663
1724800800000|2024-08-27 23:20:00|1113.52|1106.32|1114.85|1107.65|1115.68|1108.48|1113.17|1105.97|845
1724801100000|2024-08-27 23:25:00|1115.41|1108.21|1118.47|1111.27|1119.1|1111.9|1114.47|1107.27|785
1724801400000|2024-08-27 23:30:00|1118.48|1111.28|1120.4|1113.2|1121.75|1114.55|1116.55|1109.35|659
1724801700000|2024-08-27 23:35:00|1120.3|1113.1|1123.14|1115.94|1123.16|1115.96|1118.91|1111.71|581
1724802000000|2024-08-27 23:40:00|1123.16|1115.96|1124.47|1117.27|1125.16|1117.96|1122.66|1115.46|678
1724802300000|2024-08-27 23:45:00|1124.43|1117.23|1124.69|1117.49|1126.8|1119.6|1123.18|1115.98|589
1724802600000|2024-08-27 23:50:00|1124.71|1117.51|1119.12|1111.92|1124.94|1117.74|1119.07|1111.87|702
1724802900000|2024-08-27 23:55:00|1119.17|1111.97|1119.44|1112.24|1120.94|1113.74|1119.05|1111.85|593
1724803200000|2024-08-28 00:00:00|1119.39|1112.19|1115.85|1108.65|1119.52|1112.32|1114.62|1107.42|895
1724803500000|2024-08-28 00:05:00|1115.75|1108.55|1115.3|1108.1|1118.85|1111.65|1112.41|1105.21|1021
1724803800000|2024-08-28 00:10:00|1115.36|1108.16|1116.42|1109.22|1118.05|1110.85|1115.22|1108.02|831
1724804100000|2024-08-28 00:15:00|1116.48|1109.28|1111.69|1104.49|1116.85|1109.65|1111.61|1104.41|922
1724804400000|2024-08-28 00:20:00|1111.67|1104.47|1108.2|1101|1113.11|1105.91|1107.66|1100.46|899
1724804700000|2024-08-28 00:25:00|1108.23|1101.03|1110.34|1103.14|1114.8|1107.6|1108.23|1101.03|974
1724805000000|2024-08-28 00:30:00|1110.43|1103.23|1109.87|1102.67|1112.39|1105.19|1108.36|1101.16|927
1724805300000|2024-08-28 00:35:00|1109.97|1102.77|1113.26|1106.06|1114.08|1106.88|1109.96|1102.76|868
1724805600000|2024-08-28 00:40:00|1113.25|1106.05|1109.33|1102.13|1114.87|1107.67|1108.2|1101|845
1724805900000|2024-08-28 00:45:00|1109.34|1102.14|1112.05|1104.85|1112.87|1105.67|1109.2|1102|917
1724806200000|2024-08-28 00:50:00|1112.13|1104.93|1109.66|1102.46|1112.92|1105.72|1109.4|1102.2|788
1724806500000|2024-08-28 00:55:00|1109.65|1102.45|1106.75|1099.55|1109.67|1102.47|1106.6|1099.4|789
1724806800000|2024-08-28 01:00:00|1106.77|1099.57|1108.54|1101.34|1109.92|1102.72|1106.4|1099.2|874
1724807100000|2024-08-28 01:05:00|1108.53|1101.33|1108.04|1100.84|1109.83|1102.63|1106.9|1099.7|677
1724807400000|2024-08-28 01:10:00|1108.05|1100.85|1108.64|1101.44|1109.29|1102.09|1104.73|1097.53|826
1724807700000|2024-08-28 01:15:00|1108.65|1101.45|1106.34|1099.14|1111.18|1103.98|1106.15|1098.95|911
1724808000000|2024-08-28 01:20:00|1106.3|1099.1|1106.13|1098.93|1108.84|1101.64|1106.02|1098.82|835
1724808300000|2024-08-28 01:25:00|1106.09|1098.89|1104.5|1097.3|1108.62|1101.42|1103.36|1096.16|770
1724808600000|2024-08-28 01:30:00|1104.6|1097.4|1108.26|1101.06|1108.94|1101.74|1103.98|1096.78|1014
1724808900000|2024-08-28 01:35:00|1108.24|1101.04|1104.06|1096.86|1108.27|1101.07|1103.12|1095.92|836
1724809200000|2024-08-28 01:40:00|1104.08|1096.88|1109.39|1102.19|1109.9|1102.7|1103.61|1096.41|751
1724809500000|2024-08-28 01:45:00|1109.36|1102.16|1109.33|1102.13|1111.48|1104.28|1108.11|1100.91|772
1724809800000|2024-08-28 01:50:00|1109.39|1102.19|1111.82|1104.62|1112.79|1105.59|1106.99|1099.79|843
1724810100000|2024-08-28 01:55:00|1111.81|1104.61|1113.81|1106.61|1115.45|1108.25|1110.99|1103.79|753
1724810400000|2024-08-28 02:00:00|1113.8|1106.6|1110.45|1103.25|1114.32|1107.12|1110.4|1103.2|753
1724810700000|2024-08-28 02:05:00|1110.53|1103.33|1108.29|1101.09|1112.52|1105.32|1106.99|1099.79|778
1724811000000|2024-08-28 02:10:00|1108.27|1101.07|1107.83|1100.63|1110.21|1103.01|1106.63|1099.43|584
1724811300000|2024-08-28 02:15:00|1107.78|1100.58|1107.25|1100.05|1109.79|1102.59|1106.66|1099.46|601
1724811600000|2024-08-28 02:20:00|1107.8|1100.6|1108.87|1101.67|1109.15|1101.95|1107.37|1100.17|468
1724811900000|2024-08-28 02:25:00|1108.82|1101.62|1104.76|1097.56|1108.99|1101.79|1104.74|1097.54|590
1724812200000|2024-08-28 02:30:00|1104.75|1097.55|1106.37|1099.17|1106.84|1099.64|1104.2|1097|476
1724812500000|2024-08-28 02:35:00|1106.4|1099.2|1103.83|1096.63|1107.8|1100.6|1103.76|1096.56|437
1724812800000|2024-08-28 02:40:00|1103.85|1096.65|1107.57|1100.37|1107.61|1100.41|1103.83|1096.63|520
1724813100000|2024-08-28 02:45:00|1107.54|1100.34|1110.01|1102.81|1110.87|1103.67|1107.44|1100.24|601
1724813400000|2024-08-28 02:50:00|1109.98|1102.78|1111|1103.8|1111|1103.8|1107.86|1100.66|535
1724813700000|2024-08-28 02:55:00|1110.99|1103.79|1111.09|1103.89|1111.88|1104.68|1110.17|1102.97|542
1724814000000|2024-08-28 03:00:00|1111.1|1103.9|1111.57|1104.37|1111.91|1104.71|1109.88|1102.68|579
1724814300000|2024-08-28 03:05:00|1111.49|1104.29|1111.53|1104.33|1111.86|1104.66|1110.28|1103.08|453
1724814600000|2024-08-28 03:10:00|1111.5|1104.3|1112.42|1105.22|1113.72|1106.52|1111.31|1104.11|401
1724814900000|2024-08-28 03:15:00|1112.37|1105.17|1115.17|1107.97|1115.2|1108|1112.37|1105.17|531
1724815200000|2024-08-28 03:20:00|1115.13|1107.93|1115.24|1108.04|1115.65|1108.45|1114.15|1106.95|526
1724815500000|2024-08-28 03:25:00|1115.2|1108|1115.38|1108.18|1116.04|1108.84|1114.49|1107.29|329
1724815800000|2024-08-28 03:30:00|1115.39|1108.19|1117.69|1110.49|1117.98|1110.78|1115.3|1108.1|532
1724816100000|2024-08-28 03:35:00|1117.71|1110.51|1117.54|1110.34|1118.79|1111.59|1116.56|1109.36|539
1724816400000|2024-08-28 03:40:00|1117.58|1110.38|1120.47|1113.27|1120.92|1113.72|1117.56|1110.36|508
1724816700000|2024-08-28 03:45:00|1120.46|1113.26|1121.12|1113.92|1121.5|1114.3|1119.45|1112.25|459
1724817000000|2024-08-28 03:50:00|1121.14|1113.94|1122.69|1115.49|1123.08|1115.88|1121.07|1113.87|549
1724817300000|2024-08-28 03:55:00|1122.62|1115.42|1123.37|1116.17|1124.14|1116.94|1121.22|1114.02|655
1724817600000|2024-08-28 04:00:00|1123.39|1116.19|1122.34|1115.14|1123.75|1116.55|1121.26|1114.06|537
1724817900000|2024-08-28 04:05:00|1122.27|1115.07|1119.97|1112.77|1123.38|1116.18|1119.8|1112.6|510
1724818200000|2024-08-28 04:10:00|1119.96|1112.76|1120.59|1113.39|1122.16|1114.96|1119.55|1112.35|623
1724818500000|2024-08-28 04:15:00|1120.58|1113.38|1124.07|1116.87|1124.74|1117.54|1120.4|1113.2|655
1724818800000|2024-08-28 04:20:00|1124.08|1116.88|1121.38|1114.18|1124.99|1117.79|1120.97|1113.77|564
1724819100000|2024-08-28 04:25:00|1121.33|1114.13|1121.32|1114.12|1122.38|1115.18|1120.29|1113.09|632
1724819400000|2024-08-28 04:30:00|1121.22|1114.02|1121.33|1114.13|1121.85|1114.65|1120.44|1113.24|538
1724819700000|2024-08-28 04:35:00|1121.31|1114.11|1121.18|1113.98|1121.87|1114.67|1120.29|1113.09|459
1724820000000|2024-08-28 04:40:00|1121.2|1114|1118.33|1111.13|1121.2|1114|1118.29|1111.09|565
1724820300000|2024-08-28 04:45:00|1118.26|1111.06|1118.26|1111.06|1120.2|1113|1117.5|1110.3|670
1724820600000|2024-08-28 04:50:00|1117.9|1110.7|1115.85|1108.65|1118.26|1111.06|1115.45|1108.25|583
1724820900000|2024-08-28 04:55:00|1115.8|1108.6|1115.55|1108.35|1115.84|1108.64|1114.76|1107.56|408
1724821200000|2024-08-28 05:00:00|1115.6|1108.4|1115.55|1108.35|1116|1108.8|1114.36|1107.16|573
1724821500000|2024-08-28 05:05:00|1115.51|1108.31|1116.64|1109.44|1117.36|1110.16|1114.42|1107.22|474
1724821800000|2024-08-28 05:10:00|1116.63|1109.43|1117.93|1110.73|1118.05|1110.85|1116.21|1109.01|413
1724822100000|2024-08-28 05:15:00|1117.92|1110.72|1120.53|1113.33|1120.9|1113.7|1117.34|1110.14|629
1724822400000|2024-08-28 05:20:00|1120.5|1113.3|1121.3|1114.1|1122.85|1115.65|1120.23|1113.03|678
1724822700000|2024-08-28 05:25:00|1121.29|1114.09|1120.37|1113.17|1122.03|1114.83|1119.61|1112.41|456
1724823000000|2024-08-28 05:30:00|1120.36|1113.16|1122.22|1115.02|1122.35|1115.15|1119.92|1112.72|534
1724823300000|2024-08-28 05:35:00|1122.24|1115.04|1122.63|1115.43|1123.45|1116.25|1121.45|1114.25|534
1724823600000|2024-08-28 05:40:00|1122.66|1115.46|1122.41|1115.21|1123.91|1116.71|1122.37|1115.17|508
1724823900000|2024-08-28 05:45:00|1122.36|1115.16|1121.47|1114.27|1123.97|1116.77|1120.83|1113.63|576
1724824200000|2024-08-28 05:50:00|1121.49|1114.29|1120.35|1113.15|1122.93|1115.73|1119.47|1112.27|525
1724824500000|2024-08-28 05:55:00|1120.27|1113.07|1119.41|1112.21|1121.28|1114.08|1119.09|1111.89|487
1724824800000|2024-08-28 06:00:00|1119.4|1112.2|1119.39|1112.19|1120.63|1113.43|1118.4|1111.2|540
1724825100000|2024-08-28 06:05:00|1119.35|1112.15|1122.34|1115.14|1122.39|1115.19|1118.85|1111.65|597
1724825400000|2024-08-28 06:10:00|1122.35|1115.15|1120.19|1112.99|1122.45|1115.25|1120.07|1112.87|407
1724825700000|2024-08-28 06:15:00|1120.21|1113.01|1120.44|1113.24|1121.1|1113.9|1119.56|1112.36|310
1724826000000|2024-08-28 06:20:00|1120.45|1113.25|1117.98|1110.78|1120.45|1113.25|1116.88|1109.68|553
1724826300000|2024-08-28 06:25:00|1117.48|1110.28|1116.69|1109.49|1117.94|1110.74|1116.35|1109.15|456
1724826600000|2024-08-28 06:30:00|1116.65|1109.45|1115.4|1108.2|1117.11|1109.91|1114.53|1107.33|584
1724826900000|2024-08-28 06:35:00|1115.37|1108.17|1115|1107.8|1115.43|1108.23|1113.55|1106.35|435
1724827200000|2024-08-28 06:40:00|1115.03|1107.83|1111.89|1104.69|1115.05|1107.85|1111.79|1104.59|475
1724827500000|2024-08-28 06:45:00|1111.86|1104.66|1113.15|1105.95|1115.2|1108|1111.35|1104.15|502
1724827800000|2024-08-28 06:50:00|1113.1|1105.9|1113.6|1106.4|1115.56|1108.36|1112.61|1105.41|494
1724828100000|2024-08-28 06:55:00|1114.1|1106.9|1114.36|1107.16|1115.99|1108.79|1113.63|1106.43|293
1724828400000|2024-08-28 07:00:00|1114.29|1107.09|1115.36|1108.16|1115.91|1108.71|1112.85|1105.65|620
1724828700000|2024-08-28 07:05:00|1115.35|1108.15|1114.51|1107.31|1116.69|1109.49|1112.34|1105.14|680
1724829000000|2024-08-28 07:10:00|1114.45|1107.25|1114.49|1107.29|1114.96|1107.76|1113.39|1106.19|671
1724829300000|2024-08-28 07:15:00|1114.5|1107.3|1114.4|1107.2|1116.11|1108.91|1114.13|1106.93|592
1724829600000|2024-08-28 07:20:00|1114.38|1107.18|1115.1|1107.9|1115.95|1108.75|1112.19|1104.99|304
1724829900000|2024-08-28 07:25:00|1115.21|1108.01|1115.91|1108.71|1117.35|1110.15|1115.15|1107.95|490
1724830200000|2024-08-28 07:30:00|1116.15|1108.95|1116.02|1108.82|1117.33|1110.13|1115.18|1107.98|667
1724830500000|2024-08-28 07:35:00|1116.2|1109|1113.62|1106.42|1117.33|1110.13|1113.31|1106.11|529
1724830800000|2024-08-28 07:40:00|1113.53|1106.33|1112.24|1105.04|1114.4|1107.2|1112.09|1104.89|766
1724831100000|2024-08-28 07:45:00|1112.27|1105.07|1109.86|1102.66|1113.04|1105.84|1109.86|1102.66|670
1724831400000|2024-08-28 07:50:00|1109.92|1102.72|1103.65|1096.45|1110.23|1103.03|1102.35|1095.15|494
1724831700000|2024-08-28 07:55:00|1103.62|1096.42|1102.21|1095.01|1104.69|1097.49|1101.29|1094.09|635
1724832000000|2024-08-28 08:00:00|1102.22|1095.02|1099.82|1092.62|1103.15|1095.95|1097.82|1090.62|701
1724832300000|2024-08-28 08:05:00|1099.84|1092.64|1104.3|1097.1|1107.29|1100.09|1099.31|1092.11|817
1724832600000|2024-08-28 08:10:00|1104.35|1097.15|1108.91|1101.71|1111.28|1104.08|1104|1096.8|769
1724832900000|2024-08-28 08:15:00|1108.85|1101.65|1114.07|1106.87|1114.09|1106.89|1108.8|1101.6|494
1724833200000|2024-08-28 08:20:00|1114.14|1106.94|1116.4|1109.2|1117.86|1110.66|1113.95|1106.75|574
1724833500000|2024-08-28 08:25:00|1116.35|1109.15|1118.05|1110.85|1119.27|1112.07|1116.05|1108.85|580
1724833800000|2024-08-28 08:30:00|1118.02|1110.82|1118.45|1111.25|1120.14|1112.94|1117.54|1110.34|493
1724834100000|2024-08-28 08:35:00|1118.41|1111.21|1119.41|1112.21|1120.15|1112.95|1117.25|1110.05|594
1724834400000|2024-08-28 08:40:00|1119.4|1112.2|1117.48|1110.28|1119.95|1112.75|1117.1|1109.9|540
1724834700000|2024-08-28 08:45:00|1117.49|1110.29|1114.34|1107.14|1118.03|1110.83|1113.94|1106.74|556
1724835000000|2024-08-28 08:50:00|1114.31|1107.11|1116.87|1109.67|1116.95|1109.75|1113.91|1106.71|657
1724835300000|2024-08-28 08:55:00|1116.83|1109.63|1117.34|1110.14|1119.78|1112.58|1116.79|1109.59|463
1724835600000|2024-08-28 09:00:00|1117.36|1110.16|1117.32|1110.12|1119.95|1112.75|1116.25|1109.05|645
1724835900000|2024-08-28 09:05:00|1117.25|1110.05|1121.11|1113.91|1121.5|1114.3|1115.35|1108.15|615
1724836200000|2024-08-28 09:10:00|1121.06|1113.86|1121.51|1114.31|1123.86|1116.66|1121.02|1113.82|566
1724836500000|2024-08-28 09:15:00|1121.49|1114.29|1122.42|1115.22|1123.39|1116.19|1119.49|1112.29|517
1724836800000|2024-08-28 09:20:00|1122.49|1115.29|1123.1|1115.9|1123.31|1116.11|1120.66|1113.46|588
1724837100000|2024-08-28 09:25:00|1123.29|1116.09|1123.98|1116.78|1124.88|1117.68|1122.53|1115.33|535
1724837400000|2024-08-28 09:30:00|1123.99|1116.79|1127.25|1120.05|1128.03|1120.83|1123.85|1116.65|723
1724837700000|2024-08-28 09:35:00|1127.3|1120.1|1126.66|1119.46|1127.45|1120.25|1124.35|1117.15|511
1724838000000|2024-08-28 09:40:00|1126.71|1119.51|1126.17|1118.97|1127.8|1120.6|1125.21|1118.01|513
1724838300000|2024-08-28 09:45:00|1126.2|1119|1127.55|1120.35|1127.55|1120.35|1126.18|1118.98|138
1724838600000|2024-08-28 09:50:00|1128.05|1120.85|1139.13|1131.93|1139.75|1132.55|1128.05|1120.85|469
1724838900000|2024-08-28 09:55:00|1139.1|1131.9|1150.3|1143.1|1151.88|1144.68|1136.76|1129.56|851
1724839200000|2024-08-28 10:00:00|1150.26|1143.06|1140.33|1133.13|1150.95|1143.75|1137.68|1130.48|932
1724839500000|2024-08-28 10:05:00|1140.21|1133.01|1142.39|1135.19|1143.06|1135.86|1139.2|1132|813
1724839800000|2024-08-28 10:10:00|1142.38|1135.18|1143.92|1136.72|1144.2|1137|1139.61|1132.41|643
1724840100000|2024-08-28 10:15:00|1143.89|1136.69|1141.1|1133.9|1144.37|1137.17|1140.67|1133.47|185
1724840400000|2024-08-28 10:20:00|1140.88|1133.68|1144.29|1137.09|1145.25|1138.05|1138.51|1131.31|109
1724840700000|2024-08-28 10:25:00|1144.33|1137.13|1147.33|1140.13|1148.3|1141.1|1144.22|1137.02|624
1724841000000|2024-08-28 10:30:00|1147.32|1140.12|1143.1|1135.9|1148.12|1140.92|1142.35|1135.15|624
1724841300000|2024-08-28 10:35:00|1143.15|1135.95|1140.25|1133.05|1143.4|1136.2|1140.2|1133|750
1724841600000|2024-08-28 10:40:00|1140.2|1133|1144.84|1137.64|1145.92|1138.72|1140.16|1132.96|610
1724841900000|2024-08-28 10:45:00|1145.08|1137.88|1144.92|1137.72|1146.17|1138.97|1142.35|1135.15|657
1724842200000|2024-08-28 10:50:00|1144.95|1137.75|1145.62|1138.42|1147.64|1140.44|1144.66|1137.46|544
1724842500000|2024-08-28 10:55:00|1145.52|1138.32|1146.67|1139.47|1147.97|1140.77|1144.83|1137.63|657
1724842800000|2024-08-28 11:00:00|1146.65|1139.45|1148.69|1141.49|1149.34|1142.14|1144.7|1137.5|641
1724843100000|2024-08-28 11:05:00|1148.64|1141.44|1151.65|1144.45|1152.1|1144.9|1148.34|1141.14|568
1724843400000|2024-08-28 11:10:00|1151.7|1144.5|1155.15|1147.95|1155.88|1148.68|1151.6|1144.4|716
1724843700000|2024-08-28 11:15:00|1155.17|1147.97|1155.58|1148.38|1156.75|1149.55|1154.9|1147.7|671
1724844000000|2024-08-28 11:20:00|1155.56|1148.36|1155.49|1148.29|1156.53|1149.33|1154.2|1147|723
1724844300000|2024-08-28 11:25:00|1155.39|1148.19|1151.35|1144.15|1155.7|1148.5|1150.2|1143|631
1724844600000|2024-08-28 11:30:00|1151.31|1144.11|1154.29|1147.09|1155.18|1147.98|1151.22|1144.02|521
1724844900000|2024-08-28 11:35:00|1154.34|1147.14|1152.22|1145.02|1154.94|1147.74|1151.28|1144.08|694
1724845200000|2024-08-28 11:40:00|1152.21|1145.01|1149.56|1142.36|1152.38|1145.18|1148.99|1141.79|638
1724845500000|2024-08-28 11:45:00|1149.59|1142.39|1152.1|1144.9|1152.36|1145.16|1149.3|1142.1|676
1724845800000|2024-08-28 11:50:00|1152.09|1144.89|1158.35|1151.15|1158.35|1151.15|1152.09|1144.89|584
1724846100000|2024-08-28 11:55:00|1158.33|1151.13|1153.85|1146.65|1158.89|1151.69|1153.28|1146.08|590
1724846400000|2024-08-28 12:00:00|1153.84|1146.64|1153.79|1146.59|1156.15|1148.95|1153.04|1145.84|740
1724846700000|2024-08-28 12:05:00|1153.8|1146.6|1162.09|1154.89|1162.68|1155.48|1153.8|1146.6|695
1724847000000|2024-08-28 12:10:00|1162.11|1154.91|1164.35|1157.15|1164.74|1157.54|1162.09|1154.89|523
1724847300000|2024-08-28 12:15:00|1164.28|1157.08|1161.37|1154.17|1166.09|1158.89|1161.37|1154.17|347
1724847600000|2024-08-28 12:20:00|1161.35|1154.15|1165.36|1158.16|1166.09|1158.89|1161.32|1154.12|512
1724847900000|2024-08-28 12:25:00|1165.33|1158.13|1166.36|1159.16|1166.97|1159.77|1163.98|1156.78|443
1724848200000|2024-08-28 12:30:00|1166.3|1159.1|1167.37|1160.17|1167.83|1160.63|1163.9|1156.7|582
1724848500000|2024-08-28 12:35:00|1167.32|1160.12|1171.75|1164.55|1172.25|1165.05|1167.32|1160.12|601
1724848800000|2024-08-28 12:40:00|1171.51|1164.31|1172.72|1165.52|1174.02|1166.82|1171.29|1164.09|648
1724849100000|2024-08-28 12:45:00|1172.6|1165.4|1169.16|1161.96|1173.22|1166.02|1168.31|1161.11|722
1724849400000|2024-08-28 12:50:00|1169.12|1161.92|1172.32|1165.12|1173.27|1166.07|1166.39|1159.19|692
1724849700000|2024-08-28 12:55:00|1172.56|1165.36|1169.31|1162.11|1173.25|1166.05|1169.25|1162.05|511
1724850000000|2024-08-28 13:00:00|1169.33|1162.13|1167.68|1160.48|1172.97|1165.77|1167.68|1160.48|737
1724850300000|2024-08-28 13:05:00|1167.72|1160.52|1164.74|1157.54|1168.95|1161.75|1164.5|1157.3|812
1724850600000|2024-08-28 13:10:00|1164.75|1157.55|1165.54|1158.34|1167.01|1159.81|1161.9|1154.7|726
1724850900000|2024-08-28 13:15:00|1165.33|1158.13|1166.01|1158.81|1167.3|1160.1|1163.55|1156.35|552
1724851200000|2024-08-28 13:20:00|1165.86|1158.66|1161.26|1154.06|1166.03|1158.83|1160.88|1153.68|517
1724851500000|2024-08-28 13:25:00|1161.31|1154.11|1160.12|1152.92|1161.31|1154.11|1158.68|1151.48|474
1724851800000|2024-08-28 13:30:00|1160.18|1152.98|1161.26|1154.06|1163.92|1156.72|1158.97|1151.77|846
1724852100000|2024-08-28 13:35:00|1161.31|1154.11|1156.64|1149.44|1161.89|1154.69|1156.45|1149.25|783
1724852400000|2024-08-28 13:40:00|1156.74|1149.54|1154.8|1147.6|1158.96|1151.76|1153.13|1145.93|920
1724852700000|2024-08-28 13:45:00|1154.81|1147.61|1150.54|1143.34|1156.26|1149.06|1150.44|1143.24|953
1724853000000|2024-08-28 13:50:00|1150.53|1143.33|1147.46|1140.26|1151.1|1143.9|1146.31|1139.11|877
1724853300000|2024-08-28 13:55:00|1147.41|1140.21|1140.2|1133|1149.36|1142.16|1140.16|1132.96|820
1724853600000|2024-08-28 14:00:00|1140.22|1133.02|1151.33|1144.13|1154.13|1146.93|1139.21|1132.01|1013
1724853900000|2024-08-28 14:05:00|1151.28|1144.08|1155.28|1148.08|1157.02|1149.82|1147.28|1140.08|1021
1724854200000|2024-08-28 14:10:00|1155.34|1148.14|1156.09|1148.89|1160.91|1153.71|1153.49|1146.29|1036
1724854500000|2024-08-28 14:15:00|1156.11|1148.91|1157.4|1150.2|1159.04|1151.84|1155.27|1148.07|973
1724854800000|2024-08-28 14:20:00|1157.45|1150.25|1156.09|1148.89|1160.17|1152.97|1152.13|1144.93|939
1724855100000|2024-08-28 14:25:00|1156.11|1148.91|1156.94|1149.74|1159.83|1152.63|1155.55|1148.35|776
1724855400000|2024-08-28 14:30:00|1156.7|1149.5|1151.97|1144.77|1158.32|1151.12|1151.29|1144.09|861
1724855700000|2024-08-28 14:35:00|1152.15|1144.95|1155.39|1148.19|1156.23|1149.03|1150.92|1143.72|882
1724856000000|2024-08-28 14:40:00|1155.33|1148.13|1146.37|1139.17|1155.49|1148.29|1145.96|1138.76|815
1724856300000|2024-08-28 14:45:00|1146.31|1139.11|1142.31|1135.11|1148.02|1140.82|1140.31|1133.11|944
1724856600000|2024-08-28 14:50:00|1142.24|1135.04|1146.4|1139.2|1147.91|1140.71|1141.36|1134.16|961
1724856900000|2024-08-28 14:55:00|1146.39|1139.19|1146.75|1139.55|1150.22|1143.02|1146.01|1138.81|710
1724857200000|2024-08-28 15:00:00|1146.72|1139.52|1141.37|1134.17|1146.72|1139.52|1139.66|1132.46|908
1724857500000|2024-08-28 15:05:00|1141.22|1134.02|1138.11|1130.91|1142.55|1135.35|1137.76|1130.56|843
1724857800000|2024-08-28 15:10:00|1138.13|1130.93|1133.99|1126.79|1138.13|1130.93|1132.07|1124.87|980
1724858100000|2024-08-28 15:15:00|1134.05|1126.85|1131.59|1124.39|1135.33|1128.13|1130.06|1122.86|1012
1724858400000|2024-08-28 15:20:00|1131.32|1124.12|1135.01|1127.81|1136.79|1129.59|1127.19|1119.99|979
1724858700000|2024-08-28 15:25:00|1134.95|1127.75|1133.83|1126.63|1138.95|1131.75|1133.37|1126.17|817
1724859000000|2024-08-28 15:30:00|1133.47|1126.27|1127.1|1119.9|1134.74|1127.54|1126.4|1119.2|883
1724859300000|2024-08-28 15:35:00|1127.15|1119.95|1130.29|1123.09|1131.25|1124.05|1124.48|1117.28|862
1724859600000|2024-08-28 15:40:00|1130.35|1123.15|1128.85|1121.65|1132.26|1125.06|1128.01|1120.81|749
1724859900000|2024-08-28 15:45:00|1128.8|1121.6|1128.73|1121.53|1129.49|1122.29|1125.25|1118.05|700
1724860200000|2024-08-28 15:50:00|1128.65|1121.45|1134.9|1127.7|1135.93|1128.73|1128.14|1120.94|707
1724860500000|2024-08-28 15:55:00|1134.94|1127.74|1134.25|1127.05|1136.46|1129.26|1133.15|1125.95|624
1724860800000|2024-08-28 16:00:00|1134.3|1127.1|1131.84|1124.64|1134.3|1127.1|1130.26|1123.06|850
1724861100000|2024-08-28 16:05:00|1131.82|1124.62|1121.68|1114.48|1132.85|1125.65|1121.45|1114.25|933
1724861400000|2024-08-28 16:10:00|1121.66|1114.46|1117.2|1110|1123.65|1116.45|1116.49|1109.29|873
1724861700000|2024-08-28 16:15:00|1117.25|1110.05|1112.88|1105.68|1118.92|1111.72|1110.81|1103.61|938
1724862000000|2024-08-28 16:20:00|1112.51|1105.31|1110.22|1103.02|1115.57|1108.37|1109.68|1102.48|963
1724862300000|2024-08-28 16:25:00|1110.14|1102.94|1122.15|1114.95|1123.86|1116.66|1109.85|1102.65|958
1724862600000|2024-08-28 16:30:00|1121.97|1114.77|1112.94|1105.74|1122.15|1114.95|1108.1|1100.9|948
1724862900000|2024-08-28 16:35:00|1112.63|1105.43|1115.57|1108.37|1119.06|1111.86|1110|1102.8|909
1724863200000|2024-08-28 16:40:00|1115.54|1108.34|1121.99|1114.79|1122.54|1115.34|1115.48|1108.28|862
1724863500000|2024-08-28 16:45:00|1121.98|1114.78|1123.31|1116.11|1126.41|1119.21|1121.25|1114.05|843
1724863800000|2024-08-28 16:50:00|1123.32|1116.12|1133.01|1125.81|1135.17|1127.97|1123.27|1116.07|948
1724864100000|2024-08-28 16:55:00|1133.17|1125.97|1140.77|1133.57|1141.02|1133.82|1132.97|1125.77|800
1724864400000|2024-08-28 17:00:00|1140.34|1133.14|1136.32|1129.12|1143.61|1136.41|1135.69|1128.49|961
1724864700000|2024-08-28 17:05:00|1136.33|1129.13|1142.05|1134.85|1142.12|1134.92|1134.55|1127.35|897
1724865000000|2024-08-28 17:10:00|1142.12|1134.92|1144.07|1136.87|1144.86|1137.66|1139.49|1132.29|734
1724865300000|2024-08-28 17:15:00|1144.03|1136.83|1142.55|1135.35|1144.15|1136.95|1136.17|1128.97|972
1724865600000|2024-08-28 17:20:00|1142.52|1135.32|1137.83|1130.63|1142.71|1135.51|1135.4|1128.2|883
1724865900000|2024-08-28 17:25:00|1137.68|1130.48|1140.07|1132.87|1141.38|1134.18|1137.07|1129.87|651
1724866200000|2024-08-28 17:30:00|1140.1|1132.9|1139.11|1131.91|1144.89|1137.69|1136.7|1129.5|864
1724866500000|2024-08-28 17:35:00|1138.66|1131.46|1140.37|1133.17|1143.8|1136.6|1138.45|1131.25|870
1724866800000|2024-08-28 17:40:00|1140.35|1133.15|1143.43|1136.23|1144.52|1137.32|1140|1132.8|769
1724867100000|2024-08-28 17:45:00|1143.44|1136.24|1140.39|1133.19|1144.3|1137.1|1140.2|1133|822
1724867400000|2024-08-28 17:50:00|1140.52|1133.32|1136.2|1129|1141.89|1134.69|1135.14|1127.94|714
1724867700000|2024-08-28 17:55:00|1136.35|1129.15|1130.71|1123.51|1136.35|1129.15|1130.4|1123.2|764
1724868000000|2024-08-28 18:00:00|1130.78|1123.58|1129.06|1121.86|1132.36|1125.16|1127.75|1120.55|848
1724868300000|2024-08-28 18:05:00|1129.04|1121.84|1132.06|1124.86|1132.92|1125.72|1127.58|1120.38|883
1724868600000|2024-08-28 18:10:00|1132.31|1125.11|1133.85|1126.65|1135.98|1128.78|1131.48|1124.28|818
1724868900000|2024-08-28 18:15:00|1133.35|1126.15|1133.87|1126.67|1136.41|1129.21|1129.93|1122.73|818
1724869200000|2024-08-28 18:20:00|1134.09|1126.89|1136.54|1129.34|1137.85|1130.65|1133.37|1126.17|901
1724869500000|2024-08-28 18:25:00|1136.55|1129.35|1134.68|1127.48|1137.95|1130.75|1133.36|1126.16|678
1724869800000|2024-08-28 18:30:00|1134.67|1127.47|1135.37|1128.17|1137.97|1130.77|1133.76|1126.56|716
1724870100000|2024-08-28 18:35:00|1135.86|1128.66|1133.36|1126.16|1136.82|1129.62|1131.4|1124.2|802
1724870400000|2024-08-28 18:40:00|1133.35|1126.15|1130.53|1123.33|1134.73|1127.53|1129.45|1122.25|821
1724870700000|2024-08-28 18:45:00|1130.93|1123.73|1129.8|1122.6|1131.07|1123.87|1128.57|1121.37|825
1724871000000|2024-08-28 18:50:00|1129.76|1122.56|1142.45|1135.25|1142.74|1135.54|1129.38|1122.18|802
1724871300000|2024-08-28 18:55:00|1142.55|1135.35|1143.03|1135.83|1144.58|1137.38|1138.19|1130.99|976
1724871600000|2024-08-28 19:00:00|1143.08|1135.88|1146.48|1139.28|1152.68|1145.48|1142.83|1135.63|947
1724871900000|2024-08-28 19:05:00|1146.44|1139.24|1135.6|1128.4|1147.02|1139.82|1134.12|1126.92|917
1724872200000|2024-08-28 19:10:00|1135.72|1128.52|1138.79|1131.59|1138.79|1131.59|1133.73|1126.53|890
1724872500000|2024-08-28 19:15:00|1138.9|1131.7|1135.83|1128.63|1139.27|1132.07|1135.2|1128|903
1724872800000|2024-08-28 19:20:00|1135.81|1128.61|1136.5|1129.3|1137.88|1130.68|1134.21|1127.01|865
1724873100000|2024-08-28 19:25:00|1136.52|1129.32|1136.44|1129.24|1139.3|1132.1|1135.33|1128.13|865
1724873400000|2024-08-28 19:30:00|1136.37|1129.17|1133.56|1126.36|1136.44|1129.24|1132.13|1124.93|848
1724873700000|2024-08-28 19:35:00|1133.61|1126.41|1131.5|1124.3|1134.19|1126.99|1131.21|1124.01|650
1724874000000|2024-08-28 19:40:00|1131.4|1124.2|1130.11|1122.91|1133.07|1125.87|1129.97|1122.77|660
1724874300000|2024-08-28 19:45:00|1130.19|1122.99|1131.48|1124.28|1132.35|1125.15|1128.16|1120.96|997
1724874600000|2024-08-28 19:50:00|1131.42|1124.22|1133.4|1126.2|1136.01|1128.81|1130.98|1123.78|756
1724874900000|2024-08-28 19:55:00|1133.39|1126.19|1126.04|1118.84|1133.93|1126.73|1124.23|1117.03|741
1724875200000|2024-08-28 20:00:00|1125.73|1118.53|1129.97|1122.77|1130.81|1123.61|1125.17|1117.97|895
1724875500000|2024-08-28 20:05:00|1129.83|1122.63|1130.28|1123.08|1131.2|1124|1128.4|1121.2|689
1724875800000|2024-08-28 20:10:00|1130.35|1123.15|1129.93|1122.73|1131.43|1124.23|1127.84|1120.64|680
1724876100000|2024-08-28 20:15:00|1129.96|1122.76|1135.41|1128.21|1136.55|1129.35|1129.87|1122.67|708
1724876400000|2024-08-28 20:20:00|1135.35|1128.15|1123.87|1116.67|1146.85|1139.65|1123.73|1116.53|1089
1724876700000|2024-08-28 20:25:00|1123.85|1116.65|1131.11|1123.91|1136.29|1129.09|1123.85|1116.65|1110
1724877000000|2024-08-28 20:30:00|1131.05|1123.85|1131.07|1123.87|1133.87|1126.67|1124.45|1117.25|1058
1724877300000|2024-08-28 20:35:00|1131.02|1123.82|1133.92|1126.72|1134|1126.8|1127.18|1119.98|905
1724877600000|2024-08-28 20:40:00|1133.94|1126.74|1130.44|1123.24|1134.21|1127.01|1129.23|1122.03|782
1724877900000|2024-08-28 20:45:00|1130.43|1123.23|1127.45|1120.25|1133.41|1126.21|1127.42|1120.22|773
1724878200000|2024-08-28 20:50:00|1127.32|1120.12|1136.1|1128.9|1137.08|1129.88|1126.41|1119.21|784
1724878500000|2024-08-28 20:55:00|1135.4|1128.2|1137.13|1129.93|1141.84|1134.64|1135.35|1128.15|809
1724878800000|2024-08-28 21:00:00|1137.08|1129.88|1131.72|1124.52|1137.95|1130.75|1131.27|1124.07|763
1724879100000|2024-08-28 21:05:00|1131.77|1124.57|1131.08|1123.88|1134.64|1127.44|1130.38|1123.18|614
1724879400000|2024-08-28 21:10:00|1131.17|1123.97|1133.79|1126.59|1136.44|1129.24|1131.17|1123.97|659
1724879700000|2024-08-28 21:15:00|1133.82|1126.62|1133.87|1126.67|1134.86|1127.66|1132.12|1124.92|607
1724880000000|2024-08-28 21:20:00|1133.85|1126.65|1138.2|1131|1138.99|1131.79|1132.99|1125.79|515
1724880300000|2024-08-28 21:25:00|1138.23|1131.03|1139.49|1132.29|1141.43|1134.23|1138.19|1130.99|539
1724880600000|2024-08-28 21:30:00|1139.5|1132.3|1137.94|1130.74|1140.01|1132.81|1136.21|1129.01|560
1724880900000|2024-08-28 21:35:00|1137.91|1130.71|1136.22|1129.02|1139.78|1132.58|1136.22|1129.02|366
1724881200000|2024-08-28 21:40:00|1136.31|1129.11|1135.17|1127.97|1136.89|1129.69|1134.02|1126.82|373
1724881500000|2024-08-28 21:45:00|1135.18|1127.98|1131.25|1124.05|1136.04|1128.84|1131.22|1124.02|332
1724881800000|2024-08-28 21:50:00|1131.24|1124.04|1129.68|1122.48|1131.24|1124.04|1129.65|1122.45|272
1724882100000|2024-08-28 21:55:00|1129.7|1122.5|1126.1|1118.9|1129.89|1122.69|1126|1118.8|378
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1126.28|1119.08|1127.84|1120.64|1125.24|1118.04|590
1724882700000|2024-08-28 22:05:00|1126.01|1118.81|1125.15|1117.95|1127|1119.8|1124.4|1117.2|391
1724883000000|2024-08-28 22:10:00|1125.11|1117.91|1121.42|1114.22|1125.26|1118.06|1119.56|1112.36|515
1724883300000|2024-08-28 22:15:00|1121.49|1114.29|1118.58|1111.38|1121.84|1114.64|1118.47|1111.27|713
1724883600000|2024-08-28 22:20:00|1118.6|1111.4|1117.77|1110.57|1119.2|1112|1116.91|1109.71|697
1724883900000|2024-08-28 22:25:00|1117.78|1110.58|1116.1|1108.9|1118.07|1110.87|1116|1108.8|597
1724884200000|2024-08-28 22:30:00|1116.15|1108.95|1116.49|1109.29|1117.75|1110.55|1115.3|1108.1|576
1724884500000|2024-08-28 22:35:00|1116.47|1109.27|1121.34|1114.14|1121.85|1114.65|1116.08|1108.88|525
1724884800000|2024-08-28 22:40:00|1121.28|1114.08|1118.15|1110.95|1121.89|1114.69|1116.92|1109.72|534
1724885100000|2024-08-28 22:45:00|1118.1|1110.9|1121.31|1114.11|1121.32|1114.12|1117.36|1110.16|510
1724885400000|2024-08-28 22:50:00|1121.1|1113.9|1119.4|1112.2|1122.22|1115.02|1119.18|1111.98|502
1724885700000|2024-08-28 22:55:00|1119.45|1112.25|1121.46|1114.26|1122.11|1114.91|1119.35|1112.15|527
1724886000000|2024-08-28 23:00:00|1121.47|1114.27|1120.09|1112.89|1121.79|1114.59|1119.72|1112.52|549
1724886300000|2024-08-28 23:05:00|1120.1|1112.9|1122.1|1114.9|1122.3|1115.1|1120.01|1112.81|133
1724886600000|2024-08-28 23:10:00|1122.05|1114.85|1121.32|1114.12|1122.7|1115.5|1121.05|1113.85|294
1724886900000|2024-08-28 23:15:00|1121.28|1114.08|1121.35|1114.15|1122.04|1114.84|1120.01|1112.81|376
1724887200000|2024-08-28 23:20:00|1121.28|1114.08|1121.34|1114.14|1122.18|1114.98|1119.86|1112.66|356
1724887500000|2024-08-28 23:25:00|1121.46|1114.26|1121.64|1114.44|1123.24|1116.04|1121.36|1114.16|484
1724887800000|2024-08-28 23:30:00|1121.58|1114.38|1122.73|1115.53|1123.12|1115.92|1120.31|1113.11|436
1724888100000|2024-08-28 23:35:00|1122.68|1115.48|1125.22|1118.02|1125.22|1118.02|1122.38|1115.18|400
1724888400000|2024-08-28 23:40:00|1125.14|1117.94|1126.35|1119.15|1126.35|1119.15|1124.39|1117.19|346
1724888700000|2024-08-28 23:45:00|1126.05|1118.85|1125.41|1118.21|1127.05|1119.85|1124.6|1117.4|400
1724889000000|2024-08-28 23:50:00|1125.44|1118.24|1122.38|1115.18|1125.44|1118.24|1122.23|1115.03|529
1724889300000|2024-08-28 23:55:00|1122.39|1115.19|1121.37|1114.17|1122.39|1115.19|1120.95|1113.75|470
1724889600000|2024-08-29 00:00:00|1121.34|1114.14|1122.13|1114.93|1123|1115.8|1120.62|1113.42|571
1724889900000|2024-08-29 00:05:00|1122.14|1114.94|1121.09|1113.89|1123.38|1116.18|1120.51|1113.31|576
1724890200000|2024-08-29 00:10:00|1121.13|1113.93|1123.33|1116.13|1125.03|1117.83|1120.4|1113.2|616
1724890500000|2024-08-29 00:15:00|1123|1115.8|1121.24|1114.04|1124.29|1117.09|1120.36|1113.16|705
1724890800000|2024-08-29 00:20:00|1121.29|1114.09|1124.27|1117.07|1125.41|1118.21|1120.45|1113.25|711
1724891100000|2024-08-29 00:25:00|1124.4|1117.2|1121.23|1114.03|1124.4|1117.2|1120.25|1113.05|660
1724891400000|2024-08-29 00:30:00|1121.22|1114.02|1118.07|1110.87|1121.28|1114.08|1117.39|1110.19|553
1724891700000|2024-08-29 00:35:00|1118.06|1110.86|1120.55|1113.35|1120.55|1113.35|1117.3|1110.1|476
1724892000000|2024-08-29 00:40:00|1121.05|1113.85|1123.29|1116.09|1123.84|1116.64|1121.05|1113.85|198
1724892300000|2024-08-29 00:45:00|1122.98|1115.78|1119.4|1112.2|1123.1|1115.9|1119.2|1112|323
1724892600000|2024-08-29 00:50:00|1119.39|1112.19|1121.3|1114.1|1123.35|1116.15|1119.1|1111.9|567
1724892900000|2024-08-29 00:55:00|1121.35|1114.15|1124.44|1117.24|1124.44|1117.24|1120.3|1113.1|510
1724893200000|2024-08-29 01:00:00|1124.33|1117.13|1124.86|1117.66|1126.22|1119.02|1122.41|1115.21|447
1724893500000|2024-08-29 01:05:00|1124.87|1117.67|1126.6|1119.4|1127.18|1119.98|1122.39|1115.19|529
1724893800000|2024-08-29 01:10:00|1126.61|1119.41|1121.85|1114.65|1126.64|1119.44|1121.85|1114.65|615
1724894100000|2024-08-29 01:15:00|1121.88|1114.68|1119.64|1112.44|1121.94|1114.74|1119.2|1112|589
1724894400000|2024-08-29 01:20:00|1119.8|1112.6|1120.37|1113.17|1121.26|1114.06|1118.85|1111.65|450
1724894700000|2024-08-29 01:25:00|1120.35|1113.15|1119.35|1112.15|1121.14|1113.94|1118.09|1110.89|370
1724895000000|2024-08-29 01:30:00|1119.3|1112.1|1119.58|1112.38|1120.35|1113.15|1117.47|1110.27|571
1724895300000|2024-08-29 01:35:00|1119.57|1112.37|1119.5|1112.3|1121.99|1114.79|1119.16|1111.96|666
1724895600000|2024-08-29 01:40:00|1119.4|1112.2|1117.4|1110.2|1119.55|1112.35|1117.39|1110.19|444
1724895900000|2024-08-29 01:45:00|1117.41|1110.21|1117.42|1110.22|1117.92|1110.72|1116.5|1109.3|460
1724896200000|2024-08-29 01:50:00|1117.39|1110.19|1119.59|1112.39|1120.92|1113.72|1117.15|1109.95|551
1724896500000|2024-08-29 01:55:00|1119.58|1112.38|1120.31|1113.11|1121.56|1114.36|1119.47|1112.27|395
1724896800000|2024-08-29 02:00:00|1120.36|1113.16|1119.09|1111.89|1120.48|1113.28|1118.4|1111.2|506
1724897100000|2024-08-29 02:05:00|1118.87|1111.67|1121.29|1114.09|1121.68|1114.48|1118.87|1111.67|473
1724897400000|2024-08-29 02:10:00|1121.31|1114.11|1123.15|1115.95|1123.4|1116.2|1121.12|1113.92|233
1724897700000|2024-08-29 02:15:00|1123.37|1116.17|1124.29|1117.09|1124.95|1117.75|1122.39|1115.19|231
1724898000000|2024-08-29 02:20:00|1124.26|1117.06|1123.64|1116.44|1124.51|1117.31|1123.4|1116.2|301
1724898300000|2024-08-29 02:25:00|1123.61|1116.41|1124.14|1116.94|1124.85|1117.65|1122.72|1115.52|388
1724898600000|2024-08-29 02:30:00|1124.1|1116.9|1122.18|1114.98|1124.17|1116.97|1121|1113.8|411
1724898900000|2024-08-29 02:35:00|1122.12|1114.92|1120.97|1113.77|1122.35|1115.15|1118.05|1110.85|437
1724899200000|2024-08-29 02:40:00|1120.98|1113.78|1123.85|1116.65|1123.85|1116.65|1119.68|1112.48|555
1724899500000|2024-08-29 02:45:00|1123.8|1116.6|1124.35|1117.15|1125.88|1118.68|1123.56|1116.36|598
1724899800000|2024-08-29 02:50:00|1124.33|1117.13|1124.1|1116.9|1125.05|1117.85|1123.05|1115.85|508
1724900100000|2024-08-29 02:55:00|1124.09|1116.89|1126.13|1118.93|1127.17|1119.97|1123.16|1115.96|315
1724900400000|2024-08-29 03:00:00|1126.11|1118.91|1127.35|1120.15|1128.05|1120.85|1126.11|1118.91|378
1724900700000|2024-08-29 03:05:00|1127.4|1120.2|1125.24|1118.04|1127.57|1120.37|1124.05|1116.85|494
1724901000000|2024-08-29 03:10:00|1125.2|1118|1125.03|1117.83|1126.4|1119.2|1124.39|1117.19|440
1724901300000|2024-08-29 03:15:00|1125.05|1117.85|1124.46|1117.26|1125.85|1118.65|1123.43|1116.23|379
1724901600000|2024-08-29 03:20:00|1124.51|1117.31|1124.41|1117.21|1125.08|1117.88|1123.67|1116.47|413
1724901900000|2024-08-29 03:25:00|1124.39|1117.19|1124.53|1117.33|1125.95|1118.75|1123.47|1116.27|258
1724902200000|2024-08-29 03:30:00|1124.5|1117.3|1126.35|1119.15|1126.82|1119.62|1124.5|1117.3|437
1724902500000|2024-08-29 03:35:00|1126.34|1119.14|1127.06|1119.86|1127.22|1120.02|1125.79|1118.59|408
1724902800000|2024-08-29 03:40:00|1127.07|1119.87|1126.41|1119.21|1127.1|1119.9|1125.55|1118.35|275
1724903100000|2024-08-29 03:45:00|1126.34|1119.14|1125.18|1117.98|1127.12|1119.92|1124.99|1117.79|269
1724903400000|2024-08-29 03:50:00|1125.13|1117.93|1125.12|1117.92|1126.95|1119.75|1124.9|1117.7|412
1724903700000|2024-08-29 03:55:00|1125.15|1117.95|1125.41|1118.21|1125.51|1118.31|1124.05|1116.85|345
1724904000000|2024-08-29 04:00:00|1125.44|1118.24|1126.31|1119.11|1127.47|1120.27|1125.05|1117.85|465
1724904300000|2024-08-29 04:05:00|1126.32|1119.12|1126.29|1119.09|1126.85|1119.65|1125.45|1118.25|436
1724904600000|2024-08-29 04:10:00|1126.34|1119.14|1124.02|1116.82|1126.36|1119.16|1123.83|1116.63|315
1724904900000|2024-08-29 04:15:00|1124|1116.8|1123.62|1116.42|1124.21|1117.01|1122.57|1115.37|395
1724905200000|2024-08-29 04:20:00|1123.6|1116.4|1125.17|1117.97|1126.88|1119.68|1123.37|1116.17|459
1724905500000|2024-08-29 04:25:00|1125.16|1117.96|1125.42|1118.22|1125.9|1118.7|1124.78|1117.58|296
1724905800000|2024-08-29 04:30:00|1125.38|1118.18|1121|1113.8|1125.42|1118.22|1120.93|1113.73|418
1724906100000|2024-08-29 04:35:00|1120.91|1113.71|1122.33|1115.13|1123.05|1115.85|1119.98|1112.78|536
1724906400000|2024-08-29 04:40:00|1122.35|1115.15|1123.41|1116.21|1124|1116.8|1121.46|1114.26|461
1724906700000|2024-08-29 04:45:00|1123.42|1116.22|1122.98|1115.78|1124.06|1116.86|1122.27|1115.07|474
1724907000000|2024-08-29 04:50:00|1122.99|1115.79|1122.36|1115.16|1123.55|1116.35|1121.46|1114.26|551
1724907300000|2024-08-29 04:55:00|1122.31|1115.11|1121.4|1114.2|1122.45|1115.25|1121.15|1113.95|386
1724907600000|2024-08-29 05:00:00|1121.35|1114.15|1120.6|1113.4|1121.59|1114.39|1120.1|1112.9|338
1724907900000|2024-08-29 05:05:00|1120.42|1113.22|1120.15|1112.95|1120.6|1113.4|1118.98|1111.78|367
1724908200000|2024-08-29 05:10:00|1119.85|1112.65|1122.03|1114.83|1122.18|1114.98|1119.72|1112.52|376
1724908500000|2024-08-29 05:15:00|1122.08|1114.88|1125.35|1118.15|1125.95|1118.75|1121.49|1114.29|593
1724908800000|2024-08-29 05:20:00|1125.33|1118.13|1124.44|1117.24|1126.05|1118.85|1124.32|1117.12|565
1724909100000|2024-08-29 05:25:00|1124.39|1117.19|1123.13|1115.93|1124.7|1117.5|1122.33|1115.13|486
1724909400000|2024-08-29 05:30:00|1123.14|1115.94|1122.85|1115.65|1123.96|1116.76|1121.38|1114.18|522
1724909700000|2024-08-29 05:35:00|1122.88|1115.68|1125.59|1118.39|1125.98|1118.78|1122.82|1115.62|559
1724910000000|2024-08-29 05:40:00|1125.61|1118.41|1125.04|1117.84|1126.49|1119.29|1124.85|1117.65|447
1724910300000|2024-08-29 05:45:00|1125.01|1117.81|1127.35|1120.15|1128.01|1120.81|1124.2|1117|287
1724910600000|2024-08-29 05:50:00|1127.43|1120.23|1129.38|1122.18|1129.89|1122.69|1127.35|1120.15|369
1724910900000|2024-08-29 05:55:00|1129.39|1122.19|1128.89|1121.69|1129.54|1122.34|1127.92|1120.72|479
1724911200000|2024-08-29 06:00:00|1128.87|1121.67|1131.25|1124.05|1131.25|1124.05|1128.19|1120.99|550
1724911500000|2024-08-29 06:05:00|1131.19|1123.99|1129.14|1121.94|1131.25|1124.05|1129.11|1121.91|519
1724911800000|2024-08-29 06:10:00|1129.34|1122.14|1127.45|1120.25|1129.5|1122.3|1126.66|1119.46|448
1724912100000|2024-08-29 06:15:00|1127.49|1120.29|1124.53|1117.33|1127.49|1120.29|1124.41|1117.21|476
1724912400000|2024-08-29 06:20:00|1124.52|1117.32|1130.03|1122.83|1130.91|1123.71|1124.5|1117.3|747
1724912700000|2024-08-29 06:25:00|1130.08|1122.88|1128.1|1120.9|1130.08|1122.88|1128.04|1120.84|476
1724913000000|2024-08-29 06:30:00|1128.2|1121|1133.38|1126.18|1133.99|1126.79|1128.2|1121|626
1724913300000|2024-08-29 06:35:00|1133.37|1126.17|1132.68|1125.48|1134.84|1127.64|1132.53|1125.33|485
1724913600000|2024-08-29 06:40:00|1132.62|1125.42|1132.51|1125.31|1133.45|1126.25|1131.41|1124.21|526
1724913900000|2024-08-29 06:45:00|1132.55|1125.35|1130.44|1123.24|1132.93|1125.73|1129.81|1122.61|630
1724914200000|2024-08-29 06:50:00|1130.47|1123.27|1131.35|1124.15|1132.31|1125.11|1130.32|1123.12|535
1724914500000|2024-08-29 06:55:00|1131.41|1124.21|1129.36|1122.16|1131.41|1124.21|1128.37|1121.17|530
1724914800000|2024-08-29 07:00:00|1129.35|1122.15|1133.21|1126.01|1133.97|1126.77|1128.61|1121.41|609
1724915100000|2024-08-29 07:05:00|1133.27|1126.07|1132.35|1125.15|1134.75|1127.55|1132.27|1125.07|497
1724915400000|2024-08-29 07:10:00|1132.37|1125.17|1131.39|1124.19|1132.78|1125.58|1130.95|1123.75|522
1724915700000|2024-08-29 07:15:00|1131.44|1124.24|1132.45|1125.25|1133.46|1126.26|1131.15|1123.95|552
1724916000000|2024-08-29 07:20:00|1132.46|1125.26|1130.98|1123.78|1133.09|1125.89|1130.16|1122.96|522
1724916300000|2024-08-29 07:25:00|1131.05|1123.85|1130.34|1123.14|1131.33|1124.13|1128.72|1121.52|540
1724916600000|2024-08-29 07:30:00|1130.35|1123.15|1132.01|1124.81|1132.05|1124.85|1129.99|1122.79|387
1724916900000|2024-08-29 07:35:00|1131.99|1124.79|1130.56|1123.36|1133.05|1125.85|1130.35|1123.15|420
1724917200000|2024-08-29 07:40:00|1130.53|1123.33|1129.89|1122.69|1130.75|1123.55|1129.89|1122.69|259
1724917500000|2024-08-29 07:45:00|1129.94|1122.74|1130.27|1123.07|1130.5|1123.3|1129.2|1122|387
1724917800000|2024-08-29 07:50:00|1130.25|1123.05|1129.55|1122.35|1130.89|1123.69|1129.1|1121.9|388
1724918100000|2024-08-29 07:55:00|1129.6|1122.4|1127.21|1120.01|1129.6|1122.4|1126.74|1119.54|403
1724918400000|2024-08-29 08:00:00|1127.19|1119.99|1125.36|1118.16|1128.2|1121|1124.84|1117.64|611
1724918700000|2024-08-29 08:05:00|1125.33|1118.13|1123.25|1116.05|1126.36|1119.16|1123.25|1116.05|563
1724919000000|2024-08-29 08:10:00|1123.3|1116.1|1123.5|1116.3|1124.79|1117.59|1121.5|1114.3|414
1724919300000|2024-08-29 08:15:00|1123.47|1116.27|1125.49|1118.29|1125.98|1118.78|1123.26|1116.06|597
1724919600000|2024-08-29 08:20:00|1125.43|1118.23|1121.91|1114.71|1125.49|1118.29|1121.1|1113.9|561
1724919900000|2024-08-29 08:25:00|1121.86|1114.66|1122.03|1114.83|1122.47|1115.27|1121.44|1114.24|547
1724920200000|2024-08-29 08:30:00|1122.04|1114.84|1123.49|1116.29|1123.83|1116.63|1120.2|1113|488
1724920500000|2024-08-29 08:35:00|1123.3|1116.1|1123.59|1116.39|1124.41|1117.21|1122.3|1115.1|306
1724920800000|2024-08-29 08:40:00|1123.53|1116.33|1121.67|1114.47|1123.59|1116.39|1120.86|1113.66|311
1724921100000|2024-08-29 08:45:00|1121.71|1114.51|1121.03|1113.83|1122.68|1115.48|1120.66|1113.46|365
1724921400000|2024-08-29 08:50:00|1121.07|1113.87|1120.3|1113.1|1121.42|1114.22|1119.55|1112.35|236
1724921700000|2024-08-29 08:55:00|1120.35|1113.15|1123.7|1116.5|1123.72|1116.52|1120.32|1113.12|168
1724922000000|2024-08-29 09:00:00|1123.63|1116.43|1124.15|1116.95|1124.61|1117.41|1123.14|1115.94|338
1724922300000|2024-08-29 09:05:00|1124.14|1116.94|1123.25|1116.05|1124.44|1117.24|1123.2|1116|358
1724922600000|2024-08-29 09:10:00|1123.31|1116.11|1122.81|1115.61|1124.32|1117.12|1122.78|1115.58|255
1724922900000|2024-08-29 09:15:00|1122.88|1115.68|1122.98|1115.78|1124.2|1117|1122.88|1115.68|356
1724923200000|2024-08-29 09:20:00|1122.96|1115.76|1124.55|1117.35|1124.71|1117.51|1122.25|1115.05|315
1724923500000|2024-08-29 09:25:00|1124.08|1116.88|1125.62|1118.42|1125.62|1118.42|1123.97|1116.77|328
1724923800000|2024-08-29 09:30:00|1125.67|1118.47|1125.02|1117.82|1126.36|1119.16|1124|1116.8|420
1724924100000|2024-08-29 09:35:00|1125.05|1117.85|1126.98|1119.78|1127.45|1120.25|1125.05|1117.85|443
1724924400000|2024-08-29 09:40:00|1126.96|1119.76|1126.28|1119.08|1127.67|1120.47|1125.5|1118.3|435
1724924700000|2024-08-29 09:45:00|1126.27|1119.07|1125.83|1118.63|1127.12|1119.92|1125.1|1117.9|613
1724925000000|2024-08-29 09:50:00|1125.84|1118.64|1122.5|1115.3|1125.87|1118.67|1122.4|1115.2|440
1724925300000|2024-08-29 09:55:00|1122.55|1115.35|1122.2|1115|1124.1|1116.9|1122.18|1114.98|447
1724925600000|2024-08-29 10:00:00|1122.19|1114.99|1122.49|1115.29|1124.66|1117.46|1122.09|1114.89|628
1724925900000|2024-08-29 10:05:00|1122.51|1115.31|1125.51|1118.31|1126.96|1119.76|1122.49|1115.29|724
1724926200000|2024-08-29 10:10:00|1125.57|1118.37|1127.28|1120.08|1127.45|1120.25|1124.4|1117.2|670
1724926500000|2024-08-29 10:15:00|1127.29|1120.09|1123.76|1116.56|1127.29|1120.09|1123.14|1115.94|490
1724926800000|2024-08-29 10:20:00|1123.74|1116.54|1123.65|1116.45|1124.25|1117.05|1122.47|1115.27|570
1724927100000|2024-08-29 10:25:00|1123.49|1116.29|1121.86|1114.66|1124.06|1116.86|1121.8|1114.6|498
1724927400000|2024-08-29 10:30:00|1121.89|1114.69|1122.75|1115.55|1124.32|1117.12|1121.44|1114.24|589
1724927700000|2024-08-29 10:35:00|1122.79|1115.59|1122.18|1114.98|1124.4|1117.2|1122.13|1114.93|560
1724928000000|2024-08-29 10:40:00|1122.13|1114.93|1122.43|1115.23|1123.11|1115.91|1120.35|1113.15|572
1724928300000|2024-08-29 10:45:00|1122.42|1115.22|1121.76|1114.56|1123.88|1116.68|1121.51|1114.31|431
1724928600000|2024-08-29 10:50:00|1121.79|1114.59|1121.35|1114.15|1122.19|1114.99|1120.42|1113.22|417
1724928900000|2024-08-29 10:55:00|1121.3|1114.1|1121.97|1114.77|1122.39|1115.19|1120.81|1113.61|361
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1122.18|1114.98|1122.35|1115.15|1120.4|1113.2|456
1724929500000|2024-08-29 11:05:00|1122.19|1114.99|1125.64|1118.44|1125.98|1118.78|1121.46|1114.26|396
1724929800000|2024-08-29 11:10:00|1125.6|1118.4|1126.96|1119.76|1127.21|1120.01|1125.55|1118.35|440
1724930100000|2024-08-29 11:15:00|1126.9|1119.7|1128.72|1121.52|1129.34|1122.14|1125.6|1118.4|593
1724930400000|2024-08-29 11:20:00|1128.69|1121.49|1128.44|1121.24|1130.17|1122.97|1127.52|1120.32|652
1724930700000|2024-08-29 11:25:00|1128.45|1121.25|1129.44|1122.24|1129.92|1122.72|1126.36|1119.16|676
1724931000000|2024-08-29 11:30:00|1129.43|1122.23|1132.39|1125.19|1132.4|1125.2|1129.3|1122.1|405
1724931300000|2024-08-29 11:35:00|1132.4|1125.2|1130.49|1123.29|1134.1|1126.9|1130.41|1123.21|666
1724931600000|2024-08-29 11:40:00|1130.42|1123.22|1132.65|1125.45|1133.63|1126.43|1130.31|1123.11|573
1724931900000|2024-08-29 11:45:00|1132.64|1125.44|1135.36|1128.16|1136.87|1129.67|1132.57|1125.37|796
1724932200000|2024-08-29 11:50:00|1135.37|1128.17|1131.42|1124.22|1135.42|1128.22|1130.35|1123.15|698
1724932500000|2024-08-29 11:55:00|1131.41|1124.21|1128.81|1121.61|1131.85|1124.65|1128.81|1121.61|794
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1130.42|1123.22|1131.01|1123.81|1127.43|1120.23|782
1724933100000|2024-08-29 12:05:00|1130.45|1123.25|1128.98|1121.78|1130.45|1123.25|1127.13|1119.93|601
1724933400000|2024-08-29 12:10:00|1128.93|1121.73|1128.15|1120.95|1129.02|1121.82|1127.74|1120.54|428
1724933700000|2024-08-29 12:15:00|1128.1|1120.9|1129.56|1122.36|1130.07|1122.87|1127.25|1120.05|497
1724934000000|2024-08-29 12:20:00|1129.55|1122.35|1129.69|1122.49|1131.18|1123.98|1128.35|1121.15|515
1724934300000|2024-08-29 12:25:00|1129.75|1122.55|1130.36|1123.16|1130.8|1123.6|1128.4|1121.2|599
1724934600000|2024-08-29 12:30:00|1130.37|1123.17|1133.48|1126.28|1136|1128.8|1129.15|1121.95|848
1724934900000|2024-08-29 12:35:00|1133.53|1126.33|1134.14|1126.94|1136.16|1128.96|1133.19|1125.99|702
1724935200000|2024-08-29 12:40:00|1134.16|1126.96|1135|1127.8|1135.88|1128.68|1132.97|1125.77|559
1724935500000|2024-08-29 12:45:00|1135.1|1127.9|1134.35|1127.15|1135.69|1128.49|1133.05|1125.85|562
1724935800000|2024-08-29 12:50:00|1134.34|1127.14|1133.84|1126.64|1135.1|1127.9|1133.42|1126.22|574
1724936100000|2024-08-29 12:55:00|1133.89|1126.69|1134.35|1127.15|1135.39|1128.19|1132.93|1125.73|458
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1136.23|1129.03|1136.89|1129.69|1133.9|1126.7|578
1724936700000|2024-08-29 13:05:00|1136.08|1128.88|1134.07|1126.87|1136.93|1129.73|1132.85|1125.65|517
1724937000000|2024-08-29 13:10:00|1134.09|1126.89|1135.94|1128.74|1136.22|1129.02|1134.07|1126.87|483
1724937300000|2024-08-29 13:15:00|1135.91|1128.71|1136.3|1129.1|1137.5|1130.3|1135.25|1128.05|494
1724937600000|2024-08-29 13:20:00|1136.23|1129.03|1136.46|1129.26|1138.08|1130.88|1136.23|1129.03|462
1724937900000|2024-08-29 13:25:00|1136.51|1129.31|1136.42|1129.22|1136.91|1129.71|1135.26|1128.06|522
1724938200000|2024-08-29 13:30:00|1136.37|1129.17|1141.02|1133.82|1141.07|1133.87|1135.55|1128.35|469
1724938500000|2024-08-29 13:35:00|1141.03|1133.83|1139.91|1132.71|1141.8|1134.6|1139.28|1132.08|526
1724938800000|2024-08-29 13:40:00|1139.95|1132.75|1136.42|1129.22|1140.41|1133.21|1134.34|1127.14|660
1724939100000|2024-08-29 13:45:00|1136.44|1129.24|1139.5|1132.3|1140|1132.8|1136.17|1128.97|812
1724939400000|2024-08-29 13:50:00|1139.58|1132.38|1139.37|1132.17|1139.88|1132.68|1136.59|1129.39|854
1724939700000|2024-08-29 13:55:00|1139.39|1132.19|1141.94|1134.74|1143.05|1135.85|1139.34|1132.14|778
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1144.11|1136.91|1145.97|1138.77|1141.97|1134.77|763
1724940300000|2024-08-29 14:05:00|1144.09|1136.89|1147.1|1139.9|1147.85|1140.65|1143.35|1136.15|574
1724940600000|2024-08-29 14:10:00|1147.09|1139.89|1146.34|1139.14|1147.93|1140.73|1145.63|1138.43|577
1724940900000|2024-08-29 14:15:00|1146.32|1139.12|1141.5|1134.3|1146.87|1139.67|1140.94|1133.74|863
1724941200000|2024-08-29 14:20:00|1141.59|1134.39|1136.37|1129.17|1142.73|1135.53|1136.25|1129.05|828
1724941500000|2024-08-29 14:25:00|1136.35|1129.15|1138.57|1131.37|1139.86|1132.66|1135.91|1128.71|696
1724941800000|2024-08-29 14:30:00|1138.69|1131.49|1140.35|1133.15|1140.92|1133.72|1138.13|1130.93|614
1724942100000|2024-08-29 14:35:00|1140.42|1133.22|1142.16|1134.96|1142.22|1135.02|1140.03|1132.83|625
1724942400000|2024-08-29 14:40:00|1142.17|1134.97|1143.08|1135.88|1143.88|1136.68|1141.95|1134.75|538
1724942700000|2024-08-29 14:45:00|1143.09|1135.89|1143.16|1135.96|1144.1|1136.9|1142.18|1134.98|412
1724943000000|2024-08-29 14:50:00|1143.14|1135.94|1140.3|1133.1|1143.96|1136.76|1139.47|1132.27|590
1724943300000|2024-08-29 14:55:00|1140.19|1132.99|1139.84|1132.64|1140.36|1133.16|1138.98|1131.78|568
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1142.28|1135.08|1142.68|1135.48|1139.49|1132.29|560
1724943900000|2024-08-29 15:05:00|1142.33|1135.13|1140.71|1133.51|1143.74|1136.54|1140|1132.8|625
1724944200000|2024-08-29 15:10:00|1140.72|1133.52|1140.72|1133.52|1142.85|1135.65|1139.16|1131.96|578
1724944500000|2024-08-29 15:15:00|1140.56|1133.36|1141.41|1134.21|1143.87|1136.67|1140.54|1133.34|692
1724944800000|2024-08-29 15:20:00|1141.4|1134.2|1141.41|1134.21|1141.41|1134.21|1139.35|1132.15|671
1724945100000|2024-08-29 15:25:00|1141.44|1134.24|1144.93|1137.73|1145.03|1137.83|1141.37|1134.17|439
1724945400000|2024-08-29 15:30:00|1144.91|1137.71|1148.63|1141.43|1150.14|1142.94|1144.57|1137.37|632
1724945700000|2024-08-29 15:35:00|1148.68|1141.48|1148.75|1141.55|1149.45|1142.25|1146.56|1139.36|697
1724946000000|2024-08-29 15:40:00|1148.76|1141.56|1141.99|1134.79|1149.05|1141.85|1141.92|1134.72|657
1724946300000|2024-08-29 15:45:00|1142.01|1134.81|1142.49|1135.29|1143.03|1135.83|1140.59|1133.39|612
1724946600000|2024-08-29 15:50:00|1142.52|1135.32|1138.65|1131.45|1144.31|1137.11|1137.09|1129.89|599
1724946900000|2024-08-29 15:55:00|1138.62|1131.42|1138.32|1131.12|1139.1|1131.9|1137.28|1130.08|782
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1139.23|1132.03|1141.37|1134.17|1137.89|1130.69|713
1724947500000|2024-08-29 16:05:00|1139.24|1132.04|1140.66|1133.46|1141.85|1134.65|1138.71|1131.51|578
1724947800000|2024-08-29 16:10:00|1140.65|1133.45|1139.5|1132.3|1141.82|1134.62|1139.5|1132.3|543
1724948100000|2024-08-29 16:15:00|1140.12|1132.92|1137.48|1130.28|1140.59|1133.39|1136.57|1129.37|767
1724948400000|2024-08-29 16:20:00|1137.56|1130.36|1136.34|1129.14|1137.69|1130.49|1135.85|1128.65|461
1724948700000|2024-08-29 16:25:00|1136.13|1128.93|1134.72|1127.52|1137.11|1129.91|1134.08|1126.88|421
1724949000000|2024-08-29 16:30:00|1134.73|1127.53|1133.52|1126.32|1136.94|1129.74|1132.87|1125.67|591
1724949300000|2024-08-29 16:35:00|1133.51|1126.31|1132.25|1125.05|1134.94|1127.74|1132.2|1125|614
1724949600000|2024-08-29 16:40:00|1132.26|1125.06|1132.2|1125|1134.97|1127.77|1132.2|1125|426
1724949900000|2024-08-29 16:45:00|1131.63|1124.43|1128.44|1121.24|1131.63|1124.43|1128.3|1121.1|671
1724950200000|2024-08-29 16:50:00|1128.46|1121.26|1127.16|1119.96|1130.74|1123.54|1126.4|1119.2|691
1724950500000|2024-08-29 16:55:00|1127.39|1120.19|1129.41|1122.21|1129.93|1122.73|1127.39|1120.19|641
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1130.27|1123.07|1130.37|1123.17|1126.33|1119.13|733
1724951100000|2024-08-29 17:05:00|1130.32|1123.12|1127.89|1120.69|1131.1|1123.9|1127.28|1120.08|449
1724951400000|2024-08-29 17:10:00|1127.88|1120.68|1126.26|1119.06|1128.36|1121.16|1125.63|1118.43|538
1724951700000|2024-08-29 17:15:00|1126.25|1119.05|1128.4|1121.2|1129.74|1122.54|1126.2|1119|599
1724952000000|2024-08-29 17:20:00|1128.39|1121.19|1128.34|1121.14|1129.33|1122.13|1127.55|1120.35|571
1724952300000|2024-08-29 17:25:00|1128.29|1121.09|1126.45|1119.25|1128.82|1121.62|1125.88|1118.68|528
1724952600000|2024-08-29 17:30:00|1126.5|1119.3|1128.3|1121.1|1129.48|1122.28|1126.47|1119.27|570
1724952900000|2024-08-29 17:35:00|1128.18|1120.98|1128.6|1121.4|1130.68|1123.48|1127.76|1120.56|486
1724953200000|2024-08-29 17:40:00|1128.55|1121.35|1131.61|1124.41|1132.02|1124.82|1128.05|1120.85|559
1724953500000|2024-08-29 17:45:00|1131.58|1124.38|1128.52|1121.32|1131.58|1124.38|1127.32|1120.12|671
1724953800000|2024-08-29 17:50:00|1128.43|1121.23|1130.02|1122.82|1130.87|1123.67|1128.06|1120.86|550
1724954100000|2024-08-29 17:55:00|1129.97|1122.77|1130.45|1123.25|1130.6|1123.4|1128.75|1121.55|570
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1129.66|1122.46|1130.59|1123.39|1128.4|1121.2|612
1724954700000|2024-08-29 18:05:00|1129.83|1122.63|1123.83|1116.63|1130.17|1122.97|1122.35|1115.15|613
1724955000000|2024-08-29 18:10:00|1123.4|1116.2|1118.31|1111.11|1123.88|1116.68|1116.5|1109.3|911
1724955300000|2024-08-29 18:15:00|1118.36|1111.16|1110.19|1102.99|1118.41|1111.21|1109.5|1102.3|884
1724955600000|2024-08-29 18:20:00|1110.18|1102.98|1113.39|1106.19|1113.9|1106.7|1109.07|1101.87|811
1724955900000|2024-08-29 18:25:00|1113.37|1106.17|1107.13|1099.93|1114.91|1107.71|1105.4|1098.2|829
1724956200000|2024-08-29 18:30:00|1107.07|1099.87|1107.95|1100.75|1110.19|1102.99|1105.36|1098.16|889
1724956500000|2024-08-29 18:35:00|1108.03|1100.83|1108.03|1100.83|1109.45|1102.25|1104.35|1097.15|926
1724956800000|2024-08-29 18:40:00|1108.01|1100.81|1105.28|1098.08|1109.6|1102.4|1104.64|1097.44|701
1724957100000|2024-08-29 18:45:00|1105.36|1098.16|1102.44|1095.24|1106.18|1098.98|1100.27|1093.07|700
1724957400000|2024-08-29 18:50:00|1102.45|1095.25|1096.06|1088.86|1102.45|1095.25|1092.1|1084.9|448
1724957700000|2024-08-29 18:55:00|1096.07|1088.87|1094.07|1086.87|1098.92|1091.72|1093.14|1085.94|548
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1089.49|1082.29|1094.65|1087.45|1089.1|1081.9|311
1724958300000|2024-08-29 19:05:00|1089.99|1082.79|1098.44|1091.24|1099.87|1092.67|1089.49|1082.29|445
1724958600000|2024-08-29 19:10:00|1098.37|1091.17|1094.53|1087.33|1098.96|1091.76|1094.08|1086.88|251
1724958900000|2024-08-29 19:15:00|1095.03|1087.83|1097.36|1090.16|1099.87|1092.67|1094.27|1087.07|631
1724959200000|2024-08-29 19:20:00|1097.38|1090.18|1102.99|1095.79|1104.32|1097.12|1097.36|1090.16|518
1724959500000|2024-08-29 19:25:00|1103.08|1095.88|1104.34|1097.14|1105.21|1098.01|1101.95|1094.75|531
1724959800000|2024-08-29 19:30:00|1104.28|1097.08|1102.25|1095.05|1105.18|1097.98|1102.25|1095.05|499
1724960100000|2024-08-29 19:35:00|1102.1|1094.9|1104.55|1097.35|1105.91|1098.71|1101.02|1093.82|604
1724960400000|2024-08-29 19:40:00|1104.59|1097.39|1104.38|1097.18|1106.36|1099.16|1103.85|1096.65|534
1724960700000|2024-08-29 19:45:00|1104.37|1097.17|1101.45|1094.25|1105.5|1098.3|1101.29|1094.09|639
1724961000000|2024-08-29 19:50:00|1101.37|1094.17|1098.41|1091.21|1102.41|1095.21|1097.6|1090.4|634
1724961300000|2024-08-29 19:55:00|1098.49|1091.29|1099.32|1092.12|1100.11|1092.91|1097.51|1090.31|518
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1103.34|1096.14|1104.1|1096.9|1098.05|1090.85|621
1724961900000|2024-08-29 20:05:00|1103.39|1096.19|1102.35|1095.15|1104.61|1097.41|1102.35|1095.15|531
1724962200000|2024-08-29 20:10:00|1102.3|1095.1|1103.42|1096.22|1103.85|1096.65|1102.1|1094.9|593
1724962500000|2024-08-29 20:15:00|1103.44|1096.24|1103.44|1096.24|1104.73|1097.53|1103.09|1095.89|581
1724962800000|2024-08-29 20:20:00|1103.42|1096.22|1099.53|1092.33|1103.99|1096.79|1099.45|1092.25|631
1724963100000|2024-08-29 20:25:00|1100.13|1092.93|1102|1094.8|1102.35|1095.15|1099.09|1091.89|430
1724963400000|2024-08-29 20:30:00|1101.96|1094.76|1101.7|1094.5|1103.13|1095.93|1101.2|1094|432
1724963700000|2024-08-29 20:35:00|1101.68|1094.48|1100.07|1092.87|1102.4|1095.2|1099.7|1092.5|493
1724964000000|2024-08-29 20:40:00|1100.05|1092.85|1099.44|1092.24|1101.92|1094.72|1098.86|1091.66|460
1724964300000|2024-08-29 20:45:00|1099.43|1092.23|1100.46|1093.26|1101.93|1094.73|1098.29|1091.09|674
1724964600000|2024-08-29 20:50:00|1100.47|1093.27|1101.22|1094.02|1101.89|1094.69|1100.09|1092.89|466
1724964900000|2024-08-29 20:55:00|1101.12|1093.92|1102.33|1095.13|1102.33|1095.13|1100.37|1093.17|564
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1100.72|1093.52|1102.89|1095.69|1100.53|1093.33|636
1724965500000|2024-08-29 21:05:00|1100.7|1093.5|1103.08|1095.88|1103.08|1095.88|1099.73|1092.53|549
1724965800000|2024-08-29 21:10:00|1103.07|1095.87|1099.39|1092.19|1103.09|1095.89|1099.19|1091.99|386
1724966100000|2024-08-29 21:15:00|1099.4|1092.2|1096.39|1089.19|1099.43|1092.23|1096.22|1089.02|516
1724966400000|2024-08-29 21:20:00|1096.37|1089.17|1096.89|1089.69|1097.95|1090.75|1096.14|1088.94|405
1724966700000|2024-08-29 21:25:00|1096.84|1089.64|1097.57|1090.37|1097.96|1090.76|1096.49|1089.29|278
1724967000000|2024-08-29 21:30:00|1097.85|1090.65|1097.52|1090.32|1098.96|1091.76|1097.14|1089.94|253
1724967300000|2024-08-29 21:35:00|1097.53|1090.33|1098.49|1091.29|1098.92|1091.72|1097.5|1090.3|221
1724967600000|2024-08-29 21:40:00|1098.5|1091.3|1097.6|1090.4|1098.82|1091.62|1097.59|1090.39|143
1724967900000|2024-08-29 21:45:00|1097.59|1090.39|1097.16|1089.96|1097.67|1090.47|1096.94|1089.74|81
1724968200000|2024-08-29 21:50:00|1097.47|1090.27|1096.79|1089.59|1097.76|1090.56|1096.75|1089.55|254
1724968500000|2024-08-29 21:55:00|1096.82|1089.62|1095.45|1088.25|1096.82|1089.62|1095.1|1087.9|278
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1092.42|1085.22|1095.45|1088.25|1091.93|1084.73|486
1724969100000|2024-08-29 22:05:00|1092.37|1085.17|1086.2|1079|1092.38|1085.18|1085.1|1077.9|762
1724969400000|2024-08-29 22:10:00|1086.15|1078.95|1093.34|1086.14|1093.85|1086.65|1086.04|1078.84|801
1724969700000|2024-08-29 22:15:00|1093.28|1086.08|1095.11|1087.91|1096.13|1088.93|1092.75|1085.55|682
1724970000000|2024-08-29 22:20:00|1095.13|1087.93|1094.36|1087.16|1096.34|1089.14|1093.2|1086|673
1724970300000|2024-08-29 22:25:00|1094.38|1087.18|1092.35|1085.15|1095.34|1088.14|1091.29|1084.09|514
1724970600000|2024-08-29 22:30:00|1092.32|1085.12|1093.35|1086.15|1093.98|1086.78|1091.12|1083.92|582
1724970900000|2024-08-29 22:35:00|1093.31|1086.11|1093.71|1086.51|1093.99|1086.79|1091.4|1084.2|607
1724971200000|2024-08-29 22:40:00|1093.74|1086.54|1096.34|1089.14|1096.48|1089.28|1093.42|1086.22|511
1724971500000|2024-08-29 22:45:00|1096.29|1089.09|1095.17|1087.97|1097.51|1090.31|1094.37|1087.17|535
1724971800000|2024-08-29 22:50:00|1095.11|1087.91|1093.81|1086.61|1096.87|1089.67|1092.39|1085.19|620
1724972100000|2024-08-29 22:55:00|1093.83|1086.63|1093.36|1086.16|1094.03|1086.83|1092.07|1084.87|552
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1094.5|1087.3|1094.54|1087.34|1091.35|1084.15|469
1724972700000|2024-08-29 23:05:00|1094.48|1087.28|1095.81|1088.61|1095.95|1088.75|1093.66|1086.46|541
1724973000000|2024-08-29 23:10:00|1095.75|1088.55|1095.37|1088.17|1096.93|1089.73|1093.91|1086.71|408
1724973300000|2024-08-29 23:15:00|1095.27|1088.07|1095.39|1088.19|1096.19|1088.99|1093.87|1086.67|504
1724973600000|2024-08-29 23:20:00|1095.34|1088.14|1096.1|1088.9|1096.4|1089.2|1094.07|1086.87|413
1724973900000|2024-08-29 23:25:00|1096.08|1088.88|1095.17|1087.97|1096.1|1088.9|1093.92|1086.72|346
1724974200000|2024-08-29 23:30:00|1095.2|1088|1095.4|1088.2|1095.82|1088.62|1093.8|1086.6|471
1724974500000|2024-08-29 23:35:00|1095.39|1088.19|1095.63|1088.43|1096.95|1089.75|1095.01|1087.81|321
1724974800000|2024-08-29 23:40:00|1095.59|1088.39|1097.37|1090.17|1097.87|1090.67|1095.28|1088.08|437
1724975100000|2024-08-29 23:45:00|1097.33|1090.13|1097.35|1090.15|1098.14|1090.94|1096.96|1089.76|313
1724975400000|2024-08-29 23:50:00|1097.4|1090.2|1096.61|1089.41|1097.95|1090.75|1095.44|1088.24|366
1724975700000|2024-08-29 23:55:00|1097.11|1089.91|1097.7|1090.5|1098.1|1090.9|1096.68|1089.48|158
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1096.4|1089.2|1097.67|1090.47|1095.32|1088.12|467
1724976300000|2024-08-30 00:05:00|1096.08|1088.88|1093.75|1086.55|1096.35|1089.15|1093.67|1086.47|481
1724976600000|2024-08-30 00:10:00|1093.73|1086.53|1093.89|1086.69|1094.81|1087.61|1093.28|1086.08|424
1724976900000|2024-08-30 00:15:00|1093.9|1086.7|1095.4|1088.2|1095.8|1088.6|1093.89|1086.69|553
1724977200000|2024-08-30 00:20:00|1095.34|1088.14|1096.74|1089.54|1097.7|1090.5|1095.15|1087.95|456
1724977500000|2024-08-30 00:25:00|1096.75|1089.55|1099.93|1092.73|1100.49|1093.29|1096.04|1088.84|345
1724977800000|2024-08-30 00:30:00|1099.9|1092.7|1102.27|1095.07|1102.73|1095.53|1099.36|1092.16|256
1724978100000|2024-08-30 00:35:00|1102.59|1095.39|1102.35|1095.15|1103.9|1096.7|1102.15|1094.95|397
1724978400000|2024-08-30 00:40:00|1102.4|1095.2|1099.19|1091.99|1102.4|1095.2|1099.19|1091.99|226
1724978700000|2024-08-30 00:45:00|1099.22|1092.02|1100.55|1093.35|1100.61|1093.41|1097.91|1090.71|531
1724979000000|2024-08-30 00:50:00|1100.5|1093.3|1101.94|1094.74|1102.97|1095.77|1100.33|1093.13|531
1724979300000|2024-08-30 00:55:00|1101.54|1094.34|1100.59|1093.39|1102.19|1094.99|1100.25|1093.05|361
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1102.4|1095.2|1103.11|1095.91|1100.43|1093.23|428
1724979900000|2024-08-30 01:05:00|1102.33|1095.13|1103.08|1095.88|1103.95|1096.75|1101.34|1094.14|441
1724980200000|2024-08-30 01:10:00|1103|1095.8|1103.39|1096.19|1104.1|1096.9|1102.33|1095.13|433
1724980500000|2024-08-30 01:15:00|1103.38|1096.18|1102.34|1095.14|1104.06|1096.86|1101.44|1094.24|575
1724980800000|2024-08-30 01:20:00|1102.26|1095.06|1101.03|1093.83|1103.19|1095.99|1100.57|1093.37|652
1724981100000|2024-08-30 01:25:00|1101.08|1093.88|1101.05|1093.85|1102|1094.8|1099.38|1092.18|541
1724981400000|2024-08-30 01:30:00|1101.06|1093.86|1100.68|1093.48|1101.11|1093.91|1098.93|1091.73|638
1724981700000|2024-08-30 01:35:00|1100.65|1093.45|1102.61|1095.41|1103.8|1096.6|1100.65|1093.45|684
1724982000000|2024-08-30 01:40:00|1102.63|1095.43|1101.95|1094.75|1103.8|1096.6|1101.82|1094.62|540
1724982300000|2024-08-30 01:45:00|1102|1094.8|1102.41|1095.21|1103.1|1095.9|1100.84|1093.64|417
1724982600000|2024-08-30 01:50:00|1102.42|1095.22|1103.95|1096.75|1104.76|1097.56|1102.25|1095.05|368
1724982900000|2024-08-30 01:55:00|1103.9|1096.7|1103.89|1096.69|1103.9|1096.7|1102.29|1095.09|259
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1105.09|1097.89|1105.14|1097.94|1101.85|1094.65|470
1724983500000|2024-08-30 02:05:00|1105.05|1097.85|1105.4|1098.2|1106.9|1099.7|1103.73|1096.53|510
1724983800000|2024-08-30 02:10:00|1105.22|1098.02|1104.62|1097.42|1106.17|1098.97|1104.13|1096.93|313
1724984100000|2024-08-30 02:15:00|1104.66|1097.46|1101.29|1094.09|1104.7|1097.5|1101.06|1093.86|501
1724984400000|2024-08-30 02:20:00|1101.24|1094.04|1099.55|1092.35|1101.29|1094.09|1098.12|1090.92|633
1724984700000|2024-08-30 02:25:00|1099.53|1092.33|1103.27|1096.07|1103.71|1096.51|1099.35|1092.15|448
1724985000000|2024-08-30 02:30:00|1103.26|1096.06|1104.04|1096.84|1105.78|1098.58|1102.31|1095.11|569
1724985300000|2024-08-30 02:35:00|1104.12|1096.92|1104.34|1097.14|1105.04|1097.84|1103.5|1096.3|408
1724985600000|2024-08-30 02:40:00|1104.33|1097.13|1104.36|1097.16|1104.62|1097.42|1103.28|1096.08|393
1724985900000|2024-08-30 02:45:00|1104.34|1097.14|1102.39|1095.19|1104.4|1097.2|1101.5|1094.3|548
1724986200000|2024-08-30 02:50:00|1102.49|1095.29|1103.48|1096.28|1104|1096.8|1101.89|1094.69|383
1724986500000|2024-08-30 02:55:00|1103.6|1096.4|1103.3|1096.1|1104.03|1096.83|1103.17|1095.97|351
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1101.13|1093.93|1103.35|1096.15|1100.33|1093.13|301
1724987100000|2024-08-30 03:05:00|1101.06|1093.86|1100.92|1093.72|1102.06|1094.86|1099.49|1092.29|517
1724987400000|2024-08-30 03:10:00|1100.97|1093.77|1101.16|1093.96|1102.4|1095.2|1099.42|1092.22|594
1724987700000|2024-08-30 03:15:00|1101.4|1094.2|1102.06|1094.86|1103.48|1096.28|1101.35|1094.15|547
1724988000000|2024-08-30 03:20:00|1102.05|1094.85|1103.55|1096.35|1104.8|1097.6|1102|1094.8|495
1724988300000|2024-08-30 03:25:00|1103.59|1096.39|1104.08|1096.88|1104.4|1097.2|1102.93|1095.73|284
1724988600000|2024-08-30 03:30:00|1104.1|1096.9|1103.4|1096.2|1104.18|1096.98|1102.25|1095.05|369
1724988900000|2024-08-30 03:35:00|1103.34|1096.14|1103.29|1096.09|1105.09|1097.89|1103.29|1096.09|316
1724989200000|2024-08-30 03:40:00|1103.3|1096.1|1103.93|1096.73|1104.65|1097.45|1102.28|1095.08|364
1724989500000|2024-08-30 03:45:00|1104.03|1096.83|1105.39|1098.19|1106.02|1098.82|1103.88|1096.68|379
1724989800000|2024-08-30 03:50:00|1105.38|1098.18|1104.95|1097.75|1105.63|1098.43|1103.91|1096.71|363
1724990100000|2024-08-30 03:55:00|1105.1|1097.9|1104.75|1097.55|1106.45|1099.25|1104.75|1097.55|387
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1107.15|1099.95|1108.16|1100.96|1104.73|1097.53|414
1724990700000|2024-08-30 04:05:00|1107.08|1099.88|1107|1099.8|1107.8|1100.6|1106.56|1099.36|321
1724991000000|2024-08-30 04:10:00|1107.03|1099.83|1108.28|1101.08|1109.05|1101.85|1106.67|1099.47|180
1724991300000|2024-08-30 04:15:00|1108.29|1101.09|1108.4|1101.2|1109.37|1102.17|1107.85|1100.65|237
1724991600000|2024-08-30 04:20:00|1108.45|1101.25|1108.78|1101.58|1109.17|1101.97|1108.3|1101.1|289
1724991900000|2024-08-30 04:25:00|1108.73|1101.53|1106.9|1099.7|1108.78|1101.58|1106.7|1099.5|274
1724992200000|2024-08-30 04:30:00|1106.95|1099.75|1109.07|1101.87|1109.07|1101.87|1106.95|1099.75|255
1724992500000|2024-08-30 04:35:00|1109.05|1101.85|1108.35|1101.15|1109.05|1101.85|1108.02|1100.82|290
1724992800000|2024-08-30 04:40:00|1108.45|1101.25|1107.45|1100.25|1108.95|1101.75|1107.1|1099.9|216
1724993100000|2024-08-30 04:45:00|1107.55|1100.35|1106.7|1099.5|1107.55|1100.35|1105.77|1098.57|309
1724993400000|2024-08-30 04:50:00|1106.75|1099.55|1106.78|1099.58|1107.07|1099.87|1105.88|1098.68|341
1724993700000|2024-08-30 04:55:00|1106.83|1099.63|1107.25|1100.05|1107.89|1100.69|1106.83|1099.63|236
1724994000000|2024-08-30 05:00:00|1107.2|1100|1106.1|1098.9|1107.3|1100.1|1105.4|1098.2|248
1724994300000|2024-08-30 05:05:00|1106.05|1098.85|1103.85|1096.65|1106.1|1098.9|1103.74|1096.54|420
1724994600000|2024-08-30 05:10:00|1103.87|1096.67|1102.94|1095.74|1104.25|1097.05|1101.86|1094.66|400
1724994900000|2024-08-30 05:15:00|1102.99|1095.79|1103.1|1095.9|1104.35|1097.15|1099.25|1092.05|779
1724995200000|2024-08-30 05:20:00|1103.11|1095.91|1103.33|1096.13|1105.9|1098.7|1103.02|1095.82|341
1724995500000|2024-08-30 05:25:00|1103.24|1096.04|1104.13|1096.93|1105.85|1098.65|1103.24|1096.04|305
1724995800000|2024-08-30 05:30:00|1104.07|1096.87|1105.15|1097.95|1105.97|1098.77|1103.69|1096.49|472
1724996100000|2024-08-30 05:35:00|1105.2|1098|1107.37|1100.17|1107.37|1100.17|1104.81|1097.61|362
1724996400000|2024-08-30 05:40:00|1107.29|1100.09|1106.41|1099.21|1107.42|1100.22|1106.33|1099.13|118
1724996700000|2024-08-30 05:45:00|1106.38|1099.18|1106.4|1099.2|1106.91|1099.71|1105.25|1098.05|331
1724997000000|2024-08-30 05:50:00|1106.33|1099.13|1105.78|1098.58|1106.95|1099.75|1105.78|1098.58|408
1724997300000|2024-08-30 05:55:00|1105.73|1098.53|1103.54|1096.34|1105.95|1098.75|1103.52|1096.32|333
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1104.31|1097.11|1105.05|1097.85|1102.73|1095.53|241
1724997900000|2024-08-30 06:05:00|1104.25|1097.05|1106.52|1099.32|1107.14|1099.94|1104.24|1097.04|372
1724998200000|2024-08-30 06:10:00|1106.45|1099.25|1106.42|1099.22|1107.1|1099.9|1106.27|1099.07|251
1724998500000|2024-08-30 06:15:00|1106.4|1099.2|1104.4|1097.2|1106.89|1099.69|1104.33|1097.13|163
1724998800000|2024-08-30 06:20:00|1104.35|1097.15|1105.29|1098.09|1106.12|1098.92|1104.24|1097.04|141
1724999100000|2024-08-30 06:25:00|1105.37|1098.17|1106.25|1099.05|1106.25|1099.05|1105.31|1098.11|239
1724999400000|2024-08-30 06:30:00|1106.07|1098.87|1108.37|1101.17|1108.64|1101.44|1105.69|1098.49|154
1724999700000|2024-08-30 06:35:00|1108.32|1101.12|1109.05|1101.85|1109.13|1101.93|1107.84|1100.64|107
1725000000000|2024-08-30 06:40:00|1109.13|1101.93|1110.05|1102.85|1110.9|1103.7|1108.42|1101.22|307
1725000300000|2024-08-30 06:45:00|1110.02|1102.82|1107.3|1100.1|1110.36|1103.16|1107.16|1099.96|343
1725000600000|2024-08-30 06:50:00|1107.33|1100.13|1107.96|1100.76|1109.1|1101.9|1106.98|1099.78|228
1725000900000|2024-08-30 06:55:00|1107.95|1100.75|1110.07|1102.87|1110.42|1103.22|1107.91|1100.71|548
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1108.35|1101.15|1110.43|1103.23|1108.21|1101.01|476
1725001500000|2024-08-30 07:05:00|1108.28|1101.08|1109.35|1102.15|1110|1102.8|1107.68|1100.48|397
1725001800000|2024-08-30 07:10:00|1109.4|1102.2|1110.46|1103.26|1110.95|1103.75|1109.21|1102.01|389
1725002100000|2024-08-30 07:15:00|1110.45|1103.25|1111.35|1104.15|1111.75|1104.55|1109.64|1102.44|329
1725002400000|2024-08-30 07:20:00|1111.4|1104.2|1110.38|1103.18|1112.11|1104.91|1110.35|1103.15|324
1725002700000|2024-08-30 07:25:00|1110.44|1103.24|1114.7|1107.5|1115.19|1107.99|1110.39|1103.19|474
1725003000000|2024-08-30 07:30:00|1114.78|1107.58|1116.43|1109.23|1117.85|1110.65|1114.45|1107.25|494
1725003300000|2024-08-30 07:35:00|1116.29|1109.09|1115.3|1108.1|1116.55|1109.35|1114.27|1107.07|503
1725003600000|2024-08-30 07:40:00|1115.35|1108.15|1116.03|1108.83|1117|1109.8|1115.08|1107.88|426
1725003900000|2024-08-30 07:45:00|1116.02|1108.82|1115.05|1107.85|1117.28|1110.08|1114.7|1107.5|469
1725004200000|2024-08-30 07:50:00|1115.01|1107.81|1111.93|1104.73|1115.07|1107.87|1111.87|1104.67|544
1725004500000|2024-08-30 07:55:00|1111.87|1104.67|1114.29|1107.09|1114.61|1107.41|1111.87|1104.67|548
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1113.62|1106.42|1115.05|1107.85|1113.58|1106.38|321
1725005100000|2024-08-30 08:05:00|1113.73|1106.53|1114.42|1107.22|1115.06|1107.86|1113.4|1106.2|367
1725005400000|2024-08-30 08:10:00|1114.43|1107.23|1117.09|1109.89|1117.09|1109.89|1114.03|1106.83|461
1725005700000|2024-08-30 08:15:00|1116.99|1109.79|1118.21|1111.01|1119.3|1112.1|1116.99|1109.79|345
1725006000000|2024-08-30 08:20:00|1118.2|1111|1120.86|1113.66|1120.86|1113.66|1117.91|1110.71|385
1725006300000|2024-08-30 08:25:00|1121.1|1113.9|1121.43|1114.23|1121.86|1114.66|1120.32|1113.12|303
1725006600000|2024-08-30 08:30:00|1121.38|1114.18|1122.45|1115.25|1123.8|1116.6|1121.36|1114.16|406
1725006900000|2024-08-30 08:35:00|1122.39|1115.19|1120.59|1113.39|1122.55|1115.35|1119.65|1112.45|424
1725007200000|2024-08-30 08:40:00|1120.57|1113.37|1120.35|1113.15|1120.63|1113.43|1117.7|1110.5|467
1725007500000|2024-08-30 08:45:00|1120.32|1113.12|1120.35|1113.15|1120.98|1113.78|1119.2|1112|392
1725007800000|2024-08-30 08:50:00|1120.39|1113.19|1119.52|1112.32|1120.39|1113.19|1119.27|1112.07|379
1725008100000|2024-08-30 08:55:00|1119.47|1112.27|1118.15|1110.95|1120.2|1113|1118.1|1110.9|255
1725008400000|2024-08-30 09:00:00|1118.18|1110.98|1118.4|1111.2|1118.9|1111.7|1117.1|1109.9|322
1725008700000|2024-08-30 09:05:00|1118.38|1111.18|1119.04|1111.84|1119.05|1111.85|1116.52|1109.32|405
1725009000000|2024-08-30 09:10:00|1119.01|1111.81|1120.2|1113|1120.2|1113|1118.27|1111.07|365
1724492700000|2024-08-24 09:45:00|1206.18|1198.98|1209.67|1202.47|1209.67|1202.47|1204.34|1197.14|453
1724493000000|2024-08-24 09:50:00|1209.66|1202.46|1211.7|1204.5|1212.17|1204.97|1209.42|1202.22|360
1724493300000|2024-08-24 09:55:00|1211.68|1204.48|1211.9|1204.7|1212.79|1205.59|1211.15|1203.95|624
1724493600000|2024-08-24 10:00:00|1211.96|1204.76|1212.82|1205.62|1213.04|1205.84|1210.36|1203.16|652
1724493900000|2024-08-24 10:05:00|1212.84|1205.64|1213.27|1206.07|1213.58|1206.38|1212.04|1204.84|672
1724494200000|2024-08-24 10:10:00|1213.29|1206.09|1212.98|1205.78|1214.38|1207.18|1212.69|1205.49|460
1724494500000|2024-08-24 10:15:00|1212.97|1205.77|1216.39|1209.19|1216.45|1209.25|1212.95|1205.75|453
1724494800000|2024-08-24 10:20:00|1216.38|1209.18|1216.04|1208.84|1216.46|1209.26|1215.19|1207.99|384
1724495100000|2024-08-24 10:25:00|1216.03|1208.83|1215.88|1208.68|1216.44|1209.24|1215.24|1208.04|518
1724495400000|2024-08-24 10:30:00|1215.89|1208.69|1218.3|1211.1|1218.3|1211.1|1215.22|1208.02|427
1724495700000|2024-08-24 10:35:00|1218.69|1211.49|1220.03|1212.83|1220.3|1213.1|1217.73|1210.53|522
1724496000000|2024-08-24 10:40:00|1219.82|1212.62|1218.97|1211.77|1219.92|1212.72|1216.73|1209.53|589
1724496300000|2024-08-24 10:45:00|1218.99|1211.79|1217.4|1210.2|1220.29|1213.09|1217.34|1210.14|729
1724496600000|2024-08-24 10:50:00|1217.41|1210.21|1216.7|1209.5|1217.47|1210.27|1214.61|1207.41|569
1724496900000|2024-08-24 10:55:00|1216.67|1209.47|1217.09|1209.89|1217.09|1209.89|1214.44|1207.24|673
1724497200000|2024-08-24 11:00:00|1217.08|1209.88|1218.31|1211.11|1218.91|1211.71|1216.46|1209.26|468
1724497500000|2024-08-24 11:05:00|1218.25|1211.05|1217.67|1210.47|1219.05|1211.85|1217.11|1209.91|542
1724497800000|2024-08-24 11:10:00|1217.66|1210.46|1218.88|1211.68|1218.89|1211.69|1217.07|1209.87|528
1724498100000|2024-08-24 11:15:00|1218.83|1211.63|1218.51|1211.31|1219.1|1211.9|1217.18|1209.98|480
1724498400000|2024-08-24 11:20:00|1218.47|1211.27|1218.2|1211|1219.13|1211.93|1217.11|1209.91|450
1724498700000|2024-08-24 11:25:00|1218.21|1211.01|1219.35|1212.15|1220.19|1212.99|1217.18|1209.98|386
1724499000000|2024-08-24 11:30:00|1219.34|1212.14|1217.12|1209.92|1219.71|1212.51|1217|1209.8|436
1724499300000|2024-08-24 11:35:00|1217.13|1209.93|1217.35|1210.15|1218.58|1211.38|1217.07|1209.87|419
1724499600000|2024-08-24 11:40:00|1217.32|1210.12|1211.75|1204.55|1217.32|1210.12|1211.7|1204.5|584
1724499900000|2024-08-24 11:45:00|1211.83|1204.63|1213.82|1206.62|1214.32|1207.12|1211.57|1204.37|614
1724500200000|2024-08-24 11:50:00|1213.85|1206.65|1211.63|1204.43|1213.85|1206.65|1211.09|1203.89|626
1724500500000|2024-08-24 11:55:00|1211.64|1204.44|1209.66|1202.46|1211.97|1204.77|1209.47|1202.27|523
1724500800000|2024-08-24 12:00:00|1209.68|1202.48|1209.34|1202.14|1211|1203.8|1207.41|1200.21|677
1724501100000|2024-08-24 12:05:00|1209.31|1202.11|1214.3|1207.1|1214.43|1207.23|1208.35|1201.15|634
1724501400000|2024-08-24 12:10:00|1214.31|1207.11|1213.86|1206.66|1214.87|1207.67|1213.27|1206.07|541
1724501700000|2024-08-24 12:15:00|1213.88|1206.68|1212.8|1205.6|1214.66|1207.46|1212.05|1204.85|607
1724502000000|2024-08-24 12:20:00|1212.79|1205.59|1213.38|1206.18|1213.79|1206.59|1211.75|1204.55|512
1724502300000|2024-08-24 12:25:00|1213.43|1206.23|1216.24|1209.04|1217.02|1209.82|1213.38|1206.18|369
1724502600000|2024-08-24 12:30:00|1216.25|1209.05|1216.12|1208.92|1217.1|1209.9|1215.37|1208.17|368
1724502900000|2024-08-24 12:35:00|1216.09|1208.89|1215.82|1208.62|1216.18|1208.98|1214.12|1206.92|642
1724503200000|2024-08-24 12:40:00|1215.81|1208.61|1212.97|1205.77|1215.99|1208.79|1211.83|1204.63|557
1724503500000|2024-08-24 12:45:00|1212.99|1205.79|1209.13|1201.93|1212.99|1205.79|1208.12|1200.92|642
1724503800000|2024-08-24 12:50:00|1209.14|1201.94|1208.9|1201.7|1210.58|1203.38|1208.6|1201.4|557
1724504100000|2024-08-24 12:55:00|1208.94|1201.74|1208.87|1201.67|1210.23|1203.03|1207.89|1200.69|567
1724504400000|2024-08-24 13:00:00|1208.88|1201.68|1208.62|1201.42|1209.95|1202.75|1207.5|1200.3|668
1724504700000|2024-08-24 13:05:00|1208.6|1201.4|1211.04|1203.84|1211.07|1203.87|1207.09|1199.89|596
1724505000000|2024-08-24 13:10:00|1211.09|1203.89|1211.58|1204.38|1212.12|1204.92|1210.26|1203.06|534
1724505300000|2024-08-24 13:15:00|1211.57|1204.37|1210.64|1203.44|1213.43|1206.23|1210.64|1203.44|566
1724505600000|2024-08-24 13:20:00|1210.63|1203.43|1213.27|1206.07|1213.45|1206.25|1210.51|1203.31|591
1724505900000|2024-08-24 13:25:00|1213.33|1206.13|1213.27|1206.07|1214.59|1207.39|1213.14|1205.94|570
1724506200000|2024-08-24 13:30:00|1213.26|1206.06|1214.23|1207.03|1215.83|1208.63|1210.7|1203.5|629
1724506500000|2024-08-24 13:35:00|1214.27|1207.07|1214.59|1207.39|1217.03|1209.83|1214.27|1207.07|431
1724506800000|2024-08-24 13:40:00|1214.58|1207.38|1212.36|1205.16|1214.58|1207.38|1212.13|1204.93|398
1724507100000|2024-08-24 13:45:00|1212.37|1205.17|1211.32|1204.12|1213.36|1206.16|1209.88|1202.68|598
1724507400000|2024-08-24 13:50:00|1211.36|1204.16|1213.55|1206.35|1214.19|1206.99|1211.23|1204.03|440
1724507700000|2024-08-24 13:55:00|1213.51|1206.31|1215.8|1208.6|1215.8|1208.6|1213.31|1206.11|484
1724508000000|2024-08-24 14:00:00|1215.74|1208.54|1214.88|1207.68|1215.79|1208.59|1214.23|1207.03|468
1724508300000|2024-08-24 14:05:00|1214.87|1207.67|1214.22|1207.02|1215.1|1207.9|1213.5|1206.3|486
1724508600000|2024-08-24 14:10:00|1214.26|1207.06|1212.78|1205.58|1215.03|1207.83|1212.74|1205.54|603
1724508900000|2024-08-24 14:15:00|1212.77|1205.57|1212.55|1205.35|1212.89|1205.69|1210.59|1203.39|588
1724509200000|2024-08-24 14:20:00|1212.59|1205.39|1215.67|1208.47|1216.64|1209.44|1212.55|1205.35|555
1724509500000|2024-08-24 14:25:00|1215.61|1208.41|1216.57|1209.37|1216.61|1209.41|1215.35|1208.15|437
1724509800000|2024-08-24 14:30:00|1216.58|1209.38|1216.62|1209.42|1216.82|1209.62|1215.06|1207.86|560
1724510100000|2024-08-24 14:35:00|1216.59|1209.39|1215.78|1208.58|1217.41|1210.21|1214.24|1207.04|544
1724510400000|2024-08-24 14:40:00|1215.84|1208.64|1217.17|1209.97|1217.39|1210.19|1215.15|1207.95|443
1724510700000|2024-08-24 14:45:00|1217.18|1209.98|1218.76|1211.56|1218.82|1211.62|1216.66|1209.46|323
1724511000000|2024-08-24 14:50:00|1218.81|1211.61|1220.35|1213.15|1220.63|1213.43|1218.31|1211.11|472
1724511300000|2024-08-24 14:55:00|1220.36|1213.16|1221.76|1214.56|1222.03|1214.83|1220.08|1212.88|400
1724511600000|2024-08-24 15:00:00|1221.74|1214.54|1221.54|1214.34|1222.02|1214.82|1221.31|1214.11|476
1724511900000|2024-08-24 15:05:00|1221.48|1214.28|1223.18|1215.98|1223.19|1215.99|1220.18|1212.98|578
1724512200000|2024-08-24 15:10:00|1223.19|1215.99|1223.31|1216.11|1223.31|1216.11|1220.8|1213.6|465
1724512500000|2024-08-24 15:15:00|1223.34|1216.14|1222.91|1215.71|1223.8|1216.6|1221.97|1214.77|423
1724512800000|2024-08-24 15:20:00|1222.93|1215.73|1222.41|1215.21|1224.07|1216.87|1222.32|1215.12|434
1724513100000|2024-08-24 15:25:00|1222.37|1215.17|1221.35|1214.15|1223.43|1216.23|1221.28|1214.08|469
1724513400000|2024-08-24 15:30:00|1221.37|1214.17|1222.7|1215.5|1223.83|1216.63|1219.56|1212.36|621
1724513700000|2024-08-24 15:35:00|1222.69|1215.49|1221.34|1214.14|1222.73|1215.53|1219.65|1212.45|564
1724514000000|2024-08-24 15:40:00|1221.33|1214.13|1224.47|1217.27|1224.5|1217.3|1219.37|1212.17|625
1724514300000|2024-08-24 15:45:00|1224.45|1217.25|1227.08|1219.88|1227.51|1220.31|1224.45|1217.25|506
1724514600000|2024-08-24 15:50:00|1227.11|1219.91|1225.97|1218.77|1227.73|1220.53|1225.33|1218.13|600
1724514900000|2024-08-24 15:55:00|1225.96|1218.76|1227.49|1220.29|1228.74|1221.54|1224.85|1217.65|647
1724515200000|2024-08-24 16:00:00|1227.45|1220.25|1222.88|1215.68|1227.45|1220.25|1222.63|1215.43|693
1724515500000|2024-08-24 16:05:00|1222.9|1215.7|1224.04|1216.84|1224.51|1217.31|1222.8|1215.6|535
1724515800000|2024-08-24 16:10:00|1224.03|1216.83|1224.85|1217.65|1227.57|1220.37|1224.02|1216.82|701
1724516100000|2024-08-24 16:15:00|1224.82|1217.62|1224.23|1217.03|1224.85|1217.65|1221.72|1214.52|688
1724516400000|2024-08-24 16:20:00|1224.3|1217.1|1226.41|1219.21|1226.44|1219.24|1222.61|1215.41|794
1724516700000|2024-08-24 16:25:00|1226.47|1219.27|1233.4|1226.2|1233.76|1226.56|1226.45|1219.25|851
1724517000000|2024-08-24 16:30:00|1233.27|1226.07|1237.5|1230.3|1238.39|1231.19|1231.07|1223.87|918
1724517300000|2024-08-24 16:35:00|1237.66|1230.46|1240.53|1233.33|1241.8|1234.6|1236.95|1229.75|860
1724517600000|2024-08-24 16:40:00|1240.51|1233.31|1238.2|1231|1241.81|1234.61|1237.23|1230.03|860
1724517900000|2024-08-24 16:45:00|1238.18|1230.98|1239.46|1232.26|1240.24|1233.04|1235.26|1228.06|815
1724518200000|2024-08-24 16:50:00|1239.51|1232.31|1242.43|1235.23|1242.6|1235.4|1239.25|1232.05|547
1724518500000|2024-08-24 16:55:00|1242.44|1235.24|1243.3|1236.1|1244.17|1236.97|1241.82|1234.62|703
1724518800000|2024-08-24 17:00:00|1243.25|1236.05|1239.9|1232.7|1243.79|1236.59|1239.6|1232.4|805
1724519100000|2024-08-24 17:05:00|1239.93|1232.73|1240.88|1233.68|1241.06|1233.86|1238.33|1231.13|624
1724519400000|2024-08-24 17:10:00|1240.87|1233.67|1240.11|1232.91|1241.65|1234.45|1239.45|1232.25|501
1724519700000|2024-08-24 17:15:00|1240.12|1232.92|1239.03|1231.83|1241.08|1233.88|1238.92|1231.72|562
1724520000000|2024-08-24 17:20:00|1239.01|1231.81|1235.54|1228.34|1239.19|1231.99|1235.53|1228.33|644
1724520300000|2024-08-24 17:25:00|1235.53|1228.33|1234.39|1227.19|1235.69|1228.49|1233.22|1226.02|611
1724520600000|2024-08-24 17:30:00|1234.37|1227.17|1240.46|1233.26|1241.45|1234.25|1233.99|1226.79|675
1724520900000|2024-08-24 17:35:00|1240.37|1233.17|1240.57|1233.37|1240.93|1233.73|1237.75|1230.55|617
1724521200000|2024-08-24 17:40:00|1240.59|1233.39|1238.31|1231.11|1240.59|1233.39|1238.05|1230.85|597
1724521500000|2024-08-24 17:45:00|1238.3|1231.1|1239.34|1232.14|1240.11|1232.91|1238.24|1231.04|518
1724521800000|2024-08-24 17:50:00|1239.33|1232.13|1242.02|1234.82|1242.08|1234.88|1239.33|1232.13|404
1724522100000|2024-08-24 17:55:00|1242|1234.8|1237.28|1230.08|1242.04|1234.84|1235.77|1228.57|710
1724522400000|2024-08-24 18:00:00|1237.27|1230.07|1235.36|1228.16|1238.86|1231.66|1234.23|1227.03|717
1724522700000|2024-08-24 18:05:00|1235.35|1228.15|1234.02|1226.82|1235.52|1228.32|1233.3|1226.1|646
1724523000000|2024-08-24 18:10:00|1234.16|1226.96|1245.57|1238.37|1245.63|1238.43|1231.63|1224.43|597
1724523300000|2024-08-24 18:15:00|1245.61|1238.41|1242.23|1235.03|1249.13|1241.93|1241.65|1234.45|715
1724523600000|2024-08-24 18:20:00|1242.19|1234.99|1249.57|1242.37|1251.51|1244.31|1242.14|1234.94|702
1724523900000|2024-08-24 18:25:00|1249.53|1242.33|1252.03|1244.83|1253.07|1245.87|1249.46|1242.26|627
1724524200000|2024-08-24 18:30:00|1252|1244.8|1255.56|1248.36|1259.84|1252.64|1251.96|1244.76|730
1724524500000|2024-08-24 18:35:00|1255.6|1248.4|1254.14|1246.94|1256.87|1249.67|1252.16|1244.96|752
1724524800000|2024-08-24 18:40:00|1254.11|1246.91|1246.18|1238.98|1254.11|1246.91|1246.06|1238.86|853
1724525100000|2024-08-24 18:45:00|1246.16|1238.96|1247.61|1240.41|1248.8|1241.6|1244.39|1237.19|668
1724525400000|2024-08-24 18:50:00|1247.74|1240.54|1246.66|1239.46|1248.07|1240.87|1245.46|1238.26|663
1724525700000|2024-08-24 18:55:00|1246.6|1239.4|1248.92|1241.72|1249|1241.8|1245.39|1238.19|567
1724526000000|2024-08-24 19:00:00|1248.95|1241.75|1250.26|1243.06|1250.26|1243.06|1248.18|1240.98|520
1724526300000|2024-08-24 19:05:00|1250.23|1243.03|1250.95|1243.75|1252.91|1245.71|1250.2|1243|495
1724526600000|2024-08-24 19:10:00|1250.98|1243.78|1248.02|1240.82|1250.98|1243.78|1247.96|1240.76|471
1724526900000|2024-08-24 19:15:00|1247.99|1240.79|1248.2|1241|1249.94|1242.74|1243.42|1236.22|667
1724527200000|2024-08-24 19:20:00|1248.21|1241.01|1248.38|1241.18|1249.03|1241.83|1246.95|1239.75|626
1724527500000|2024-08-24 19:25:00|1248.37|1241.17|1248.92|1241.72|1250.27|1243.07|1247.75|1240.55|475
1724527800000|2024-08-24 19:30:00|1248.93|1241.73|1248.67|1241.47|1249.29|1242.09|1247.74|1240.54|524
1724528100000|2024-08-24 19:35:00|1248.66|1241.46|1247.74|1240.54|1248.67|1241.47|1246.9|1239.7|493
1724528400000|2024-08-24 19:40:00|1247.78|1240.58|1248.37|1241.17|1248.39|1241.19|1247.04|1239.84|349
1724528700000|2024-08-24 19:45:00|1248.34|1241.14|1247.62|1240.42|1248.34|1241.14|1246.41|1239.21|352
1724529000000|2024-08-24 19:50:00|1247.59|1240.39|1246.41|1239.21|1247.99|1240.79|1246.34|1239.14|474
1724529300000|2024-08-24 19:55:00|1246.4|1239.2|1245.42|1238.22|1246.5|1239.3|1245.25|1238.05|525
1724529600000|2024-08-24 20:00:00|1245.5|1238.3|1249.54|1242.34|1249.66|1242.46|1245.5|1238.3|430
1724529900000|2024-08-24 20:05:00|1249.5|1242.3|1251.28|1244.08|1251.34|1244.14|1249.46|1242.26|218
1724530200000|2024-08-24 20:10:00|1251.24|1244.04|1249.92|1242.72|1251.41|1244.21|1249.28|1242.08|229
1724530500000|2024-08-24 20:15:00|1249.91|1242.71|1251.98|1244.78|1252.32|1245.12|1248.81|1241.61|555
1724530800000|2024-08-24 20:20:00|1251.97|1244.77|1252.77|1245.57|1253.52|1246.32|1250.97|1243.77|514
1724531100000|2024-08-24 20:25:00|1252.76|1245.56|1252|1244.8|1253.54|1246.34|1251.61|1244.41|597
1724531400000|2024-08-24 20:30:00|1251.99|1244.79|1254.47|1247.27|1256.32|1249.12|1251.65|1244.45|531
1724531700000|2024-08-24 20:35:00|1254.49|1247.29|1254.8|1247.6|1255.56|1248.36|1252.19|1244.99|453
1724532000000|2024-08-24 20:40:00|1254.79|1247.59|1249.28|1242.08|1255.01|1247.81|1249.26|1242.06|597
1724532300000|2024-08-24 20:45:00|1249.29|1242.09|1248.9|1241.7|1249.54|1242.34|1246.68|1239.48|602
1724532600000|2024-08-24 20:50:00|1248.88|1241.68|1249.83|1242.63|1250.72|1243.52|1248.44|1241.24|443
1724532900000|2024-08-24 20:55:00|1249.84|1242.64|1248.15|1240.95|1250|1242.8|1247.69|1240.49|594
1724533200000|2024-08-24 21:00:00|1248.16|1240.96|1242.7|1235.5|1248.16|1240.96|1242.22|1235.02|662
1724533500000|2024-08-24 21:05:00|1242.72|1235.52|1238.73|1231.53|1242.72|1235.52|1235.2|1228|543
1724533800000|2024-08-24 21:10:00|1238.72|1231.52|1238.3|1231.1|1239.91|1232.71|1235.66|1228.46|571
1724534100000|2024-08-24 21:15:00|1238.33|1231.13|1241.58|1234.38|1246.24|1239.04|1238.33|1231.13|581
1724534400000|2024-08-24 21:20:00|1241.52|1234.32|1235.3|1228.1|1241.72|1234.52|1235.3|1228.1|448
1724534700000|2024-08-24 21:25:00|1235.29|1228.09|1232.43|1225.23|1235.84|1228.64|1230.27|1223.07|552
1724535000000|2024-08-24 21:30:00|1232.26|1225.06|1234.61|1227.41|1235.42|1228.22|1231.63|1224.43|488
1724535300000|2024-08-24 21:35:00|1234.62|1227.42|1229.05|1221.85|1234.68|1227.48|1226.52|1219.32|499
1724535600000|2024-08-24 21:40:00|1229.16|1221.96|1231.92|1224.72|1232.05|1224.85|1229.15|1221.95|326
1724535900000|2024-08-24 21:45:00|1231.95|1224.75|1232.55|1225.35|1232.55|1225.35|1228.83|1221.63|349
1724536200000|2024-08-24 21:50:00|1232.67|1225.47|1227.5|1220.3|1233.83|1226.63|1227.5|1220.3|412
1724536500000|2024-08-24 21:55:00|1227.49|1220.29|1225.37|1218.17|1229.09|1221.89|1222.35|1215.15|711
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1231.64|1224.44|1234.24|1227.04|1224.79|1217.59|840
1724537100000|2024-08-24 22:05:00|1231.68|1224.48|1229.81|1222.61|1234.44|1227.24|1229.01|1221.81|715
1724537400000|2024-08-24 22:10:00|1229.76|1222.56|1230.56|1223.36|1232|1224.8|1228.4|1221.2|638
1724537700000|2024-08-24 22:15:00|1230.53|1223.33|1234.57|1227.37|1235.28|1228.08|1228.57|1221.37|648
1724538000000|2024-08-24 22:20:00|1234.6|1227.4|1233.11|1225.91|1237.54|1230.34|1232.82|1225.62|672
1724538300000|2024-08-24 22:25:00|1233.13|1225.93|1230.96|1223.76|1233.98|1226.78|1229.87|1222.67|768
1724538600000|2024-08-24 22:30:00|1230.99|1223.79|1233.15|1225.95|1234.07|1226.87|1230.81|1223.61|760
1724538900000|2024-08-24 22:35:00|1233.12|1225.92|1236.09|1228.89|1237.08|1229.88|1233.11|1225.91|616
1724539200000|2024-08-24 22:40:00|1236.08|1228.88|1234.49|1227.29|1236.57|1229.37|1234.23|1227.03|555
1724539500000|2024-08-24 22:45:00|1234.47|1227.27|1229.68|1222.48|1234.48|1227.28|1229.53|1222.33|574
1724539800000|2024-08-24 22:50:00|1229.66|1222.46|1227.71|1220.51|1229.66|1222.46|1227.22|1220.02|458
1724540100000|2024-08-24 22:55:00|1227.7|1220.5|1228.8|1221.6|1229.44|1222.24|1226.77|1219.57|580
1724540400000|2024-08-24 23:00:00|1228.69|1221.49|1228.2|1221|1229.52|1222.32|1227|1219.8|582
1724540700000|2024-08-24 23:05:00|1228.23|1221.03|1232.42|1225.22|1232.44|1225.24|1228.22|1221.02|409
1724541000000|2024-08-24 23:10:00|1232.4|1225.2|1233.1|1225.9|1233.32|1226.12|1232.08|1224.88|324
1724541300000|2024-08-24 23:15:00|1232.99|1225.79|1232.39|1225.19|1233.46|1226.26|1231.85|1224.65|397
1724541600000|2024-08-24 23:20:00|1232.42|1225.22|1231.32|1224.12|1232.51|1225.31|1230.08|1222.88|499
1724541900000|2024-08-24 23:25:00|1231.29|1224.09|1233.25|1226.05|1233.47|1226.27|1231.06|1223.86|510
1724542200000|2024-08-24 23:30:00|1233.19|1225.99|1235.14|1227.94|1235.22|1228.02|1232.76|1225.56|500
1724542500000|2024-08-24 23:35:00|1235.22|1228.02|1233.92|1226.72|1237.89|1230.69|1233.85|1226.65|431
1724542800000|2024-08-24 23:40:00|1233.56|1226.36|1236.45|1229.25|1237.56|1230.36|1233.56|1226.36|459
1724543100000|2024-08-24 23:45:00|1236.5|1229.3|1236.85|1229.65|1236.93|1229.73|1235.61|1228.41|376
1724543400000|2024-08-24 23:50:00|1236.87|1229.67|1239.23|1232.03|1239.23|1232.03|1236.78|1229.58|508
1724543700000|2024-08-24 23:55:00|1239.22|1232.02|1238.22|1231.02|1239.31|1232.11|1237.94|1230.74|554
1724544000000|2024-08-25 00:00:00|1238.25|1231.05|1238.68|1231.48|1240.36|1233.16|1233.82|1226.62|561
1724544300000|2024-08-25 00:05:00|1238.7|1231.5|1234.93|1227.73|1242.29|1235.09|1234.84|1227.64|853
1724544600000|2024-08-25 00:10:00|1234.91|1227.71|1235.83|1228.63|1236.07|1228.87|1234.41|1227.21|816
1724544900000|2024-08-25 00:15:00|1235.75|1228.55|1236.25|1229.05|1237.83|1230.63|1234.91|1227.71|745
1724545200000|2024-08-25 00:20:00|1236.28|1229.08|1236.48|1229.28|1237.98|1230.78|1235.34|1228.14|536
1724545500000|2024-08-25 00:25:00|1236.47|1229.27|1233.38|1226.18|1237.04|1229.84|1233.22|1226.02|627
1724545800000|2024-08-25 00:30:00|1233.4|1226.2|1233.35|1226.15|1234.1|1226.9|1232.29|1225.09|733
1724546100000|2024-08-25 00:35:00|1233.36|1226.16|1231.1|1223.9|1234.06|1226.86|1229.31|1222.11|801
1724546400000|2024-08-25 00:40:00|1231.08|1223.88|1225.51|1218.31|1231.1|1223.9|1225.51|1218.31|588
1724546700000|2024-08-25 00:45:00|1225.53|1218.33|1224.43|1217.23|1227.99|1220.79|1223.86|1216.66|794
1724547000000|2024-08-25 00:50:00|1224.55|1217.35|1222.01|1214.81|1224.62|1217.42|1220.34|1213.14|727
1724547300000|2024-08-25 00:55:00|1221.99|1214.79|1219.97|1212.77|1222.62|1215.42|1218.18|1210.98|729
1724547600000|2024-08-25 01:00:00|1219.93|1212.73|1224.54|1217.34|1224.84|1217.64|1219.93|1212.73|770
1724547900000|2024-08-25 01:05:00|1224.52|1217.32|1223.57|1216.37|1225.41|1218.21|1221.89|1214.69|624
1724548200000|2024-08-25 01:10:00|1223.65|1216.45|1218.01|1210.81|1223.95|1216.75|1217.97|1210.77|762
1724548500000|2024-08-25 01:15:00|1218|1210.8|1220.38|1213.18|1220.76|1213.56|1217.29|1210.09|667
1724548800000|2024-08-25 01:20:00|1220.36|1213.16|1218.17|1210.97|1222|1214.8|1218.09|1210.89|621
1724549100000|2024-08-25 01:25:00|1218.13|1210.93|1216.2|1209|1218.37|1211.17|1215.47|1208.27|486
1724549400000|2024-08-25 01:30:00|1216.12|1208.92|1209.73|1202.53|1216.48|1209.28|1207.79|1200.59|792
1724549700000|2024-08-25 01:35:00|1209.78|1202.58|1207.49|1200.29|1211.43|1204.23|1205.79|1198.59|821
1724550000000|2024-08-25 01:40:00|1207.41|1200.21|1207.37|1200.17|1208.45|1201.25|1205.74|1198.54|728
1724550300000|2024-08-25 01:45:00|1207.35|1200.15|1207.71|1200.51|1207.71|1200.51|1204.04|1196.84|809
1724550600000|2024-08-25 01:50:00|1207.8|1200.6|1211.25|1204.05|1211.29|1204.09|1207.8|1200.6|739
1724550900000|2024-08-25 01:55:00|1211.26|1204.06|1213.55|1206.35|1213.94|1206.74|1211.25|1204.05|674
1724551200000|2024-08-25 02:00:00|1213.54|1206.34|1218.44|1211.24|1218.46|1211.26|1213.54|1206.34|559
1724551500000|2024-08-25 02:05:00|1218.46|1211.26|1217.83|1210.63|1219.34|1212.14|1216.37|1209.17|410
1724551800000|2024-08-25 02:10:00|1217.84|1210.64|1217.26|1210.06|1218.22|1211.02|1216.42|1209.22|523
1724552100000|2024-08-25 02:15:00|1217.25|1210.05|1218|1210.8|1218.99|1211.79|1215.69|1208.49|505
1724552400000|2024-08-25 02:20:00|1218.03|1210.83|1221.09|1213.89|1221.15|1213.95|1217.97|1210.77|640
1724552700000|2024-08-25 02:25:00|1221.05|1213.85|1217.59|1210.39|1221.52|1214.32|1217.46|1210.26|461
1724553000000|2024-08-25 02:30:00|1217.58|1210.38|1218.1|1210.9|1218.1|1210.9|1216.75|1209.55|575
1724553300000|2024-08-25 02:35:00|1218.11|1210.91|1218.28|1211.08|1218.44|1211.24|1217.06|1209.86|528
1724553600000|2024-08-25 02:40:00|1218.27|1211.07|1220.37|1213.17|1220.8|1213.6|1218.25|1211.05|539
1724553900000|2024-08-25 02:45:00|1220.38|1213.18|1216.96|1209.76|1220.67|1213.47|1216.58|1209.38|549
1724554200000|2024-08-25 02:50:00|1216.97|1209.77|1216.57|1209.37|1219.08|1211.88|1216.41|1209.21|509
1724554500000|2024-08-25 02:55:00|1216.55|1209.35|1218.34|1211.14|1218.41|1211.21|1216.55|1209.35|564
1724554800000|2024-08-25 03:00:00|1218.35|1211.15|1216.82|1209.62|1219.04|1211.84|1215.24|1208.04|528
1724555100000|2024-08-25 03:05:00|1216.8|1209.6|1217.8|1210.6|1217.81|1210.61|1214.45|1207.25|532
1724555400000|2024-08-25 03:10:00|1217.81|1210.61|1218.84|1211.64|1219.04|1211.84|1216.97|1209.77|468
1724555700000|2024-08-25 03:15:00|1218.85|1211.65|1218.54|1211.34|1219.78|1212.58|1218.24|1211.04|340
1724556000000|2024-08-25 03:20:00|1218.51|1211.31|1216.92|1209.72|1218.56|1211.36|1215.54|1208.34|560
1724556300000|2024-08-25 03:25:00|1216.96|1209.76|1216.88|1209.68|1216.96|1209.76|1214.96|1207.76|551
1724556600000|2024-08-25 03:30:00|1216.86|1209.66|1212.61|1205.41|1216.89|1209.69|1212.57|1205.37|639
1724556900000|2024-08-25 03:35:00|1212.62|1205.42|1209.62|1202.42|1213.08|1205.88|1209.54|1202.34|657
1724557200000|2024-08-25 03:40:00|1209.57|1202.37|1208.81|1201.61|1210.52|1203.32|1208.81|1201.61|617
1724557500000|2024-08-25 03:45:00|1208.97|1201.77|1211.23|1204.03|1214.8|1207.6|1206.44|1199.24|698
1724557800000|2024-08-25 03:50:00|1211.18|1203.98|1212.29|1205.09|1218.48|1211.28|1209.39|1202.19|1040
1724558100000|2024-08-25 03:55:00|1212.4|1205.2|1217.76|1210.56|1219.5|1212.3|1209.46|1202.26|962
1724558400000|2024-08-25 04:00:00|1217.83|1210.63|1210.18|1202.98|1218.53|1211.33|1209.57|1202.37|854
1724558700000|2024-08-25 04:05:00|1210.25|1203.05|1209.76|1202.56|1211.02|1203.82|1207.59|1200.39|734
1724559000000|2024-08-25 04:10:00|1209.8|1202.6|1208.22|1201.02|1210.85|1203.65|1207.31|1200.11|615
1724559300000|2024-08-25 04:15:00|1208.25|1201.05|1211.59|1204.39|1211.6|1204.4|1206.59|1199.39|617
1724559600000|2024-08-25 04:20:00|1211.6|1204.4|1212.58|1205.38|1213.19|1205.99|1211.18|1203.98|370
1724559900000|2024-08-25 04:25:00|1212.57|1205.37|1212.36|1205.16|1213.37|1206.17|1211.29|1204.09|498
1724560200000|2024-08-25 04:30:00|1212.35|1205.15|1212.02|1204.82|1212.79|1205.59|1210.69|1203.49|530
1724560500000|2024-08-25 04:35:00|1212.03|1204.83|1215.05|1207.85|1215.24|1208.04|1211.94|1204.74|451
1724560800000|2024-08-25 04:40:00|1214.98|1207.78|1216.64|1209.44|1216.64|1209.44|1214.13|1206.93|341
1724561100000|2024-08-25 04:45:00|1216.59|1209.39|1217.61|1210.41|1218.07|1210.87|1216.39|1209.19|385
1724561400000|2024-08-25 04:50:00|1217.57|1210.37|1215.53|1208.33|1217.61|1210.41|1215.41|1208.21|415
1724561700000|2024-08-25 04:55:00|1215.58|1208.38|1219.83|1212.63|1220.13|1212.93|1215.45|1208.25|419
1724562000000|2024-08-25 05:00:00|1219.82|1212.62|1219.78|1212.58|1220.5|1213.3|1217.66|1210.46|367
1724562300000|2024-08-25 05:05:00|1219.79|1212.59|1220.41|1213.21|1221.97|1214.77|1219.36|1212.16|326
1724562600000|2024-08-25 05:10:00|1220.53|1213.33|1221.92|1214.72|1222.4|1215.2|1220.07|1212.87|424
1724562900000|2024-08-25 05:15:00|1221.94|1214.74|1220.9|1213.7|1222.02|1214.82|1219.98|1212.78|523
1724563200000|2024-08-25 05:20:00|1220.91|1213.71|1220.76|1213.56|1221.9|1214.7|1218.66|1211.46|612
1724563500000|2024-08-25 05:25:00|1220.82|1213.62|1219.38|1212.18|1221.54|1214.34|1219.33|1212.13|462
1724563800000|2024-08-25 05:30:00|1219.36|1212.16|1221.73|1214.53|1221.78|1214.58|1217.41|1210.21|471
1724564100000|2024-08-25 05:35:00|1221.67|1214.47|1222.2|1215|1223.22|1216.02|1221.67|1214.47|264
1724564400000|2024-08-25 05:40:00|1222.15|1214.95|1222.13|1214.93|1222.51|1215.31|1221.05|1213.85|425
1724564700000|2024-08-25 05:45:00|1222.12|1214.92|1222.09|1214.89|1223.99|1216.79|1221.35|1214.15|651
1724565000000|2024-08-25 05:50:00|1222.08|1214.88|1221.69|1214.49|1222.36|1215.16|1220.31|1213.11|505
1724565300000|2024-08-25 05:55:00|1221.76|1214.56|1222.32|1215.12|1223.03|1215.83|1221.36|1214.16|655
1724565600000|2024-08-25 06:00:00|1222.31|1215.11|1221.48|1214.28|1222.43|1215.23|1221.01|1213.81|445
1724565900000|2024-08-25 06:05:00|1221.52|1214.32|1218.2|1211|1222.06|1214.86|1217.73|1210.53|711
1724566200000|2024-08-25 06:10:00|1218.19|1210.99|1219.84|1212.64|1220.05|1212.85|1217.23|1210.03|670
1724566500000|2024-08-25 06:15:00|1219.86|1212.66|1215.23|1208.03|1219.94|1212.74|1215.03|1207.83|618
1724566800000|2024-08-25 06:20:00|1215.22|1208.02|1215.6|1208.4|1216.79|1209.59|1214.4|1207.2|627
1724567100000|2024-08-25 06:25:00|1215.55|1208.35|1215.37|1208.17|1216.62|1209.42|1214.67|1207.47|358
1724567400000|2024-08-25 06:30:00|1215.4|1208.2|1216.91|1209.71|1216.96|1209.76|1215.25|1208.05|658
1724567700000|2024-08-25 06:35:00|1216.87|1209.67|1219.05|1211.85|1219.8|1212.6|1216.87|1209.67|500
1724568000000|2024-08-25 06:40:00|1219.06|1211.86|1217.18|1209.98|1219.65|1212.45|1215.46|1208.26|494
1724568300000|2024-08-25 06:45:00|1217.22|1210.02|1219.93|1212.73|1221.35|1214.15|1217.15|1209.95|467
1724568600000|2024-08-25 06:50:00|1219.89|1212.69|1218.46|1211.26|1221.29|1214.09|1218.33|1211.13|415
1724568900000|2024-08-25 06:55:00|1218.45|1211.25|1219|1211.8|1219.56|1212.36|1214.54|1207.34|753
1724569200000|2024-08-25 07:00:00|1218.97|1211.77|1216.83|1209.63|1219.55|1212.35|1216.57|1209.37|587
1724569500000|2024-08-25 07:05:00|1216.9|1209.7|1215.05|1207.85|1217.89|1210.69|1214.63|1207.43|684
1724569800000|2024-08-25 07:10:00|1215.04|1207.84|1209.72|1202.52|1215.06|1207.86|1209.13|1201.93|766
1724570100000|2024-08-25 07:15:00|1209.74|1202.54|1205.8|1198.6|1210.94|1203.74|1205.54|1198.34|831
1724570400000|2024-08-25 07:20:00|1205.84|1198.64|1212.56|1205.36|1212.7|1205.5|1204.65|1197.45|767
1724570700000|2024-08-25 07:25:00|1212.6|1205.4|1210.21|1203.01|1215.77|1208.57|1210.04|1202.84|808
1724571000000|2024-08-25 07:30:00|1210.22|1203.02|1205.62|1198.42|1210.34|1203.14|1205.26|1198.06|831
1724571300000|2024-08-25 07:35:00|1205.47|1198.27|1201.75|1194.55|1207.36|1200.16|1200.06|1192.86|956
1724571600000|2024-08-25 07:40:00|1201.7|1194.5|1201.99|1194.79|1203.12|1195.92|1198.55|1191.35|856
1724571900000|2024-08-25 07:45:00|1202.27|1195.07|1201.84|1194.64|1204.7|1197.5|1199.38|1192.18|834
1724572200000|2024-08-25 07:50:00|1201.87|1194.67|1207.91|1200.71|1208.24|1201.04|1201.42|1194.22|715
1724572500000|2024-08-25 07:55:00|1208.02|1200.82|1209.48|1202.28|1210.17|1202.97|1205.38|1198.18|601
1724572800000|2024-08-25 08:00:00|1209.51|1202.31|1205.49|1198.29|1209.81|1202.61|1203.15|1195.95|893
1724573100000|2024-08-25 08:05:00|1205.5|1198.3|1210.36|1203.16|1214.01|1206.81|1205.42|1198.22|747
1724573400000|2024-08-25 08:10:00|1210.33|1203.13|1212.13|1204.93|1212.15|1204.95|1208.78|1201.58|677
1724573700000|2024-08-25 08:15:00|1212.15|1204.95|1216.86|1209.66|1217.43|1210.23|1212.15|1204.95|661
1724574000000|2024-08-25 08:20:00|1216.78|1209.58|1218.05|1210.85|1219.12|1211.92|1216.64|1209.44|590
1724574300000|2024-08-25 08:25:00|1218.04|1210.84|1219.72|1212.52|1219.72|1212.52|1217.71|1210.51|461
1724574600000|2024-08-25 08:30:00|1219.71|1212.51|1217.59|1210.39|1220.39|1213.19|1215.88|1208.68|643
1724574900000|2024-08-25 08:35:00|1217.57|1210.37|1218.94|1211.74|1218.98|1211.78|1215.6|1208.4|615
1724575200000|2024-08-25 08:40:00|1218.96|1211.76|1217.36|1210.16|1219.8|1212.6|1216.62|1209.42|442
1724575500000|2024-08-25 08:45:00|1217.32|1210.12|1217.22|1210.02|1219.03|1211.83|1216.51|1209.31|574
1724575800000|2024-08-25 08:50:00|1217.46|1210.26|1216.84|1209.64|1217.87|1210.67|1215.27|1208.07|549
1724576100000|2024-08-25 08:55:00|1217.08|1209.88|1217.1|1209.9|1218.33|1211.13|1215.4|1208.2|495
1724576400000|2024-08-25 09:00:00|1217.09|1209.89|1218.22|1211.02|1221.81|1214.61|1217.08|1209.88|667
1724576700000|2024-08-25 09:05:00|1218.43|1211.23|1220.53|1213.33|1221.05|1213.85|1218.43|1211.23|543
1724577000000|2024-08-25 09:10:00|1220.48|1213.28|1218.73|1211.53|1220.48|1213.28|1218.15|1210.95|570
1724577300000|2024-08-25 09:15:00|1218.97|1211.77|1216.21|1209.01|1220.14|1212.94|1214.33|1207.13|665
1724577600000|2024-08-25 09:20:00|1216.18|1208.98|1217.7|1210.5|1219.56|1212.36|1215.25|1208.05|595
1724577900000|2024-08-25 09:25:00|1217.68|1210.48|1215.4|1208.2|1218.44|1211.24|1215.27|1208.07|572
1724578200000|2024-08-25 09:30:00|1215.42|1208.22|1216.13|1208.93|1216.13|1208.93|1212.6|1205.4|616
1724578500000|2024-08-25 09:35:00|1216.11|1208.91|1214.62|1207.42|1216.48|1209.28|1212.29|1205.09|667
1724578800000|2024-08-25 09:40:00|1214.63|1207.43|1217.36|1210.16|1217.45|1210.25|1213.95|1206.75|448
1724579100000|2024-08-25 09:45:00|1217.35|1210.15|1216.21|1209.01|1219.11|1211.91|1215.46|1208.26|531
1724579400000|2024-08-25 09:50:00|1216.19|1208.99|1217.26|1210.06|1217.5|1210.3|1215.31|1208.11|462
1724579700000|2024-08-25 09:55:00|1217.22|1210.02|1217.34|1210.14|1218.07|1210.87|1216.97|1209.77|359
1724580000000|2024-08-25 10:00:00|1217.32|1210.12|1213.7|1206.5|1217.61|1210.41|1213.48|1206.28|533
1724580300000|2024-08-25 10:05:00|1213.72|1206.52|1211.65|1204.45|1214.72|1207.52|1210.59|1203.39|623
1724580600000|2024-08-25 10:10:00|1211.8|1204.6|1214.6|1207.4|1214.76|1207.56|1211.67|1204.47|485
1724580900000|2024-08-25 10:15:00|1214.61|1207.41|1216.36|1209.16|1217.62|1210.42|1213.95|1206.75|496
1724581200000|2024-08-25 10:20:00|1216.41|1209.21|1213.92|1206.72|1216.69|1209.49|1212.93|1205.73|563
1724581500000|2024-08-25 10:25:00|1213.93|1206.73|1212.74|1205.54|1213.96|1206.76|1212.05|1204.85|554
1724581800000|2024-08-25 10:30:00|1212.75|1205.55|1211.65|1204.45|1214.9|1207.7|1211.64|1204.44|497
1724582100000|2024-08-25 10:35:00|1211.74|1204.54|1209.08|1201.88|1212.04|1204.84|1208.41|1201.21|547
1724582400000|2024-08-25 10:40:00|1209.07|1201.87|1210.85|1203.65|1210.87|1203.67|1208.88|1201.68|620
1724582700000|2024-08-25 10:45:00|1210.86|1203.66|1212.23|1205.03|1212.35|1205.15|1210.49|1203.29|503
1724583000000|2024-08-25 10:50:00|1212.34|1205.14|1211.6|1204.4|1213.21|1206.01|1210.42|1203.22|443
1724583300000|2024-08-25 10:55:00|1211.66|1204.46|1212.66|1205.46|1212.88|1205.68|1210.9|1203.7|482
1724583600000|2024-08-25 11:00:00|1212.64|1205.44|1215.17|1207.97|1215.34|1208.14|1212.2|1205|517
1724583900000|2024-08-25 11:05:00|1215.18|1207.98|1214.27|1207.07|1215.7|1208.5|1213.23|1206.03|338
1724584200000|2024-08-25 11:10:00|1214.26|1207.06|1214.98|1207.78|1215.92|1208.72|1212.58|1205.38|578
1724584500000|2024-08-25 11:15:00|1215.02|1207.82|1214.58|1207.38|1215.76|1208.56|1213.42|1206.22|476
1724584800000|2024-08-25 11:20:00|1214.54|1207.34|1214.4|1207.2|1215.09|1207.89|1213.38|1206.18|506
1724585100000|2024-08-25 11:25:00|1214.38|1207.18|1215.38|1208.18|1215.39|1208.19|1213.12|1205.92|475
1724585400000|2024-08-25 11:30:00|1215.39|1208.19|1215.62|1208.42|1217.6|1210.4|1215.34|1208.14|497
1724585700000|2024-08-25 11:35:00|1215.64|1208.44|1215.13|1207.93|1215.64|1208.44|1213.02|1205.82|621
1724586000000|2024-08-25 11:40:00|1214.94|1207.74|1212.04|1204.84|1215.4|1208.2|1212.01|1204.81|592
1724586300000|2024-08-25 11:45:00|1211.97|1204.77|1214.91|1207.71|1214.91|1207.71|1210.43|1203.23|593
1724586600000|2024-08-25 11:50:00|1214.92|1207.72|1214.56|1207.36|1216|1208.8|1214.36|1207.16|417
1724586900000|2024-08-25 11:55:00|1214.54|1207.34|1213.41|1206.21|1214.84|1207.64|1212.94|1205.74|487
1724587200000|2024-08-25 12:00:00|1213.42|1206.22|1215.15|1207.95|1216.26|1209.06|1213.3|1206.1|474
1724587500000|2024-08-25 12:05:00|1215.08|1207.88|1217.4|1210.2|1218.33|1211.13|1215.03|1207.83|334
1724587800000|2024-08-25 12:10:00|1217.38|1210.18|1215.6|1208.4|1217.57|1210.37|1215.02|1207.82|407
1724588100000|2024-08-25 12:15:00|1215.65|1208.45|1215.58|1208.38|1217.55|1210.35|1215.41|1208.21|516
1724588400000|2024-08-25 12:20:00|1215.56|1208.36|1214.56|1207.36|1215.98|1208.78|1213.63|1206.43|549
1724588700000|2024-08-25 12:25:00|1214.55|1207.35|1213.05|1205.85|1214.76|1207.56|1212.66|1205.46|594
1724589000000|2024-08-25 12:30:00|1213.12|1205.92|1217.84|1210.64|1218.44|1211.24|1213.11|1205.91|505
1724589300000|2024-08-25 12:35:00|1217.82|1210.62|1215.99|1208.79|1218.51|1211.31|1215.5|1208.3|431
1724589600000|2024-08-25 12:40:00|1215.95|1208.75|1217.55|1210.35|1217.6|1210.4|1215.44|1208.24|484
1724589900000|2024-08-25 12:45:00|1217.51|1210.31|1218.33|1211.13|1218.33|1211.13|1216.31|1209.11|396
1724590200000|2024-08-25 12:50:00|1218.72|1211.52|1220.13|1212.93|1220.21|1213.01|1217.85|1210.65|446
1724590500000|2024-08-25 12:55:00|1220.21|1213.01|1219.53|1212.33|1220.65|1213.45|1219.43|1212.23|297
1724590800000|2024-08-25 13:00:00|1219.65|1212.45|1219.3|1212.1|1219.89|1212.69|1218.98|1211.78|375
1724591100000|2024-08-25 13:05:00|1219.32|1212.12|1220.31|1213.11|1220.58|1213.38|1219.07|1211.87|571
1724591400000|2024-08-25 13:10:00|1220.3|1213.1|1220.92|1213.72|1220.96|1213.76|1219.14|1211.94|490
1724591700000|2024-08-25 13:15:00|1220.95|1213.75|1222.63|1215.43|1222.83|1215.63|1219.6|1212.4|392
1724592000000|2024-08-25 13:20:00|1222.59|1215.39|1223.81|1216.61|1224.31|1217.11|1221.74|1214.54|632
1724592300000|2024-08-25 13:25:00|1223.82|1216.62|1224.8|1217.6|1225.29|1218.09|1223.13|1215.93|720
1724592600000|2024-08-25 13:30:00|1224.81|1217.61|1225.24|1218.04|1225.91|1218.71|1223.83|1216.63|673
1724592900000|2024-08-25 13:35:00|1225.23|1218.03|1225.93|1218.73|1226.24|1219.04|1224.14|1216.94|574
1724593200000|2024-08-25 13:40:00|1225.95|1218.75|1220.88|1213.68|1225.95|1218.75|1220.23|1213.03|697
1724593500000|2024-08-25 13:45:00|1220.86|1213.66|1224.05|1216.85|1224.45|1217.25|1219.57|1212.37|736
1724593800000|2024-08-25 13:50:00|1224|1216.8|1222.99|1215.79|1224.01|1216.81|1221.28|1214.08|619
1724594100000|2024-08-25 13:55:00|1223|1215.8|1223.99|1216.79|1224.53|1217.33|1222.53|1215.33|626
1724594400000|2024-08-25 14:00:00|1224|1216.8|1226.19|1218.99|1227.39|1220.19|1223.87|1216.67|545
1724594700000|2024-08-25 14:05:00|1226.18|1218.98|1225.07|1217.87|1226.23|1219.03|1224.59|1217.39|616
1724595000000|2024-08-25 14:10:00|1225.11|1217.91|1225.01|1217.81|1225.76|1218.56|1223.77|1216.57|510
1724595300000|2024-08-25 14:15:00|1225|1217.8|1223.96|1216.76|1226.26|1219.06|1222.66|1215.46|667
1724595600000|2024-08-25 14:20:00|1223.9|1216.7|1220.01|1212.81|1224.38|1217.18|1219.89|1212.69|627
1724595900000|2024-08-25 14:25:00|1220.03|1212.83|1217.97|1210.77|1220.66|1213.46|1217.79|1210.59|604
1724596200000|2024-08-25 14:30:00|1217.98|1210.78|1219.14|1211.94|1220.51|1213.31|1217.13|1209.93|729
1724596500000|2024-08-25 14:35:00|1219.12|1211.92|1219.49|1212.29|1219.95|1212.75|1218.35|1211.15|719
1724596800000|2024-08-25 14:40:00|1219.47|1212.27|1218.75|1211.55|1219.91|1212.71|1217.5|1210.3|536
1724597100000|2024-08-25 14:45:00|1218.7|1211.5|1217.18|1209.98|1219.91|1212.71|1216.39|1209.19|465
1724597400000|2024-08-25 14:50:00|1217.19|1209.99|1216.62|1209.42|1217.75|1210.55|1216.33|1209.13|485
1724597700000|2024-08-25 14:55:00|1216.66|1209.46|1220.93|1213.73|1221.55|1214.35|1216.66|1209.46|576
1724598000000|2024-08-25 15:00:00|1220.96|1213.76|1221.89|1214.69|1221.89|1214.69|1219.64|1212.44|478
1724598300000|2024-08-25 15:05:00|1221.88|1214.68|1221.01|1213.81|1221.91|1214.71|1219.23|1212.03|497
1724598600000|2024-08-25 15:10:00|1221|1213.8|1224.38|1217.18|1224.63|1217.43|1220.92|1213.72|459
1724598900000|2024-08-25 15:15:00|1224.4|1217.2|1229.74|1222.54|1230.13|1222.93|1224.38|1217.18|637
1724599200000|2024-08-25 15:20:00|1229.67|1222.47|1230.99|1223.79|1232.2|1225|1229.56|1222.36|589
1724599500000|2024-08-25 15:25:00|1230.98|1223.78|1230.78|1223.58|1233.65|1226.45|1230.49|1223.29|675
1724599800000|2024-08-25 15:30:00|1230.62|1223.42|1228.32|1221.12|1235.54|1228.34|1227.51|1220.31|629
1724600100000|2024-08-25 15:35:00|1228.29|1221.09|1225.53|1218.33|1228.33|1221.13|1224.03|1216.83|634
1724600400000|2024-08-25 15:40:00|1225.54|1218.34|1227.56|1220.36|1227.74|1220.54|1223.99|1216.79|509
1724600700000|2024-08-25 15:45:00|1227.7|1220.5|1224.39|1217.19|1228.63|1221.43|1222.87|1215.67|730
1724601000000|2024-08-25 15:50:00|1224.38|1217.18|1225.11|1217.91|1225.82|1218.62|1223.42|1216.22|816
1724601300000|2024-08-25 15:55:00|1225.1|1217.9|1224.76|1217.56|1226.35|1219.15|1223.27|1216.07|582
1724601600000|2024-08-25 16:00:00|1224.74|1217.54|1227.91|1220.71|1227.91|1220.71|1223.1|1215.9|505
1724601900000|2024-08-25 16:05:00|1227.9|1220.7|1229.98|1222.78|1233.46|1226.26|1227.9|1220.7|674
1724602200000|2024-08-25 16:10:00|1229.99|1222.79|1228.79|1221.59|1230.28|1223.08|1224.62|1217.42|698
1724602500000|2024-08-25 16:15:00|1228.84|1221.64|1227.82|1220.62|1232.35|1225.15|1226.02|1218.82|655
1724602800000|2024-08-25 16:20:00|1227.8|1220.6|1223.96|1216.76|1227.8|1220.6|1223.82|1216.62|650
1724603100000|2024-08-25 16:25:00|1223.92|1216.72|1221.05|1213.85|1224.04|1216.84|1220.62|1213.42|663
1724603400000|2024-08-25 16:30:00|1221.12|1213.92|1224.21|1217.01|1225.26|1218.06|1221.12|1213.92|626
1724603700000|2024-08-25 16:35:00|1224.07|1216.87|1217.72|1210.52|1224.6|1217.4|1216.82|1209.62|669
1724604000000|2024-08-25 16:40:00|1217.77|1210.57|1218.87|1211.67|1219.15|1211.95|1216.37|1209.17|526
1724604300000|2024-08-25 16:45:00|1218.83|1211.63|1218.38|1211.18|1219.36|1212.16|1215.53|1208.33|521
1724604600000|2024-08-25 16:50:00|1218.34|1211.14|1217.59|1210.39|1219.35|1212.15|1217.59|1210.39|514
1724604900000|2024-08-25 16:55:00|1217.63|1210.43|1217.42|1210.22|1217.69|1210.49|1214.13|1206.93|535
1724605200000|2024-08-25 17:00:00|1217.34|1210.14|1218.46|1211.26|1218.46|1211.26|1216.89|1209.69|567
1724605500000|2024-08-25 17:05:00|1218.5|1211.3|1220.01|1212.81|1220.68|1213.48|1218.02|1210.82|582
1724605800000|2024-08-25 17:10:00|1220.1|1212.9|1220.66|1213.46|1222.69|1215.49|1220.02|1212.82|557
1724606100000|2024-08-25 17:15:00|1220.65|1213.45|1218.18|1210.98|1220.7|1213.5|1217.27|1210.07|544
1724606400000|2024-08-25 17:20:00|1218.17|1210.97|1217.41|1210.21|1218.91|1211.71|1216.42|1209.22|484
1724606700000|2024-08-25 17:25:00|1217.01|1209.81|1216.13|1208.93|1217.53|1210.33|1215.28|1208.08|368
1724607000000|2024-08-25 17:30:00|1216.09|1208.89|1216.07|1208.87|1217.39|1210.19|1213.73|1206.53|571
1724607300000|2024-08-25 17:35:00|1216.08|1208.88|1216.53|1209.33|1216.53|1209.33|1212.34|1205.14|496
1724607600000|2024-08-25 17:40:00|1216.55|1209.35|1216.44|1209.24|1217.04|1209.84|1215.28|1208.08|564
1724607900000|2024-08-25 17:45:00|1216.46|1209.26|1214.21|1207.01|1217.11|1209.91|1214.04|1206.84|532
1724608200000|2024-08-25 17:50:00|1214.24|1207.04|1215.4|1208.2|1215.93|1208.73|1214.24|1207.04|501
1724608500000|2024-08-25 17:55:00|1215.6|1208.4|1216.56|1209.36|1216.97|1209.77|1215.41|1208.21|400
1724608800000|2024-08-25 18:00:00|1216.57|1209.37|1216.52|1209.32|1217.8|1210.6|1215.51|1208.31|465
1724609100000|2024-08-25 18:05:00|1216.49|1209.29|1215.03|1207.83|1218.08|1210.88|1214.98|1207.78|478
1724609400000|2024-08-25 18:10:00|1215.02|1207.82|1215.7|1208.5|1216.59|1209.39|1215.01|1207.81|559
1724609700000|2024-08-25 18:15:00|1215.73|1208.53|1217.96|1210.76|1218.26|1211.06|1215.16|1207.96|444
1724610000000|2024-08-25 18:20:00|1217.93|1210.73|1216.07|1208.87|1217.99|1210.79|1215.16|1207.96|569
1724610300000|2024-08-25 18:25:00|1216.06|1208.86|1213.7|1206.5|1216.06|1208.86|1213.17|1205.97|415
1724610600000|2024-08-25 18:30:00|1213.73|1206.53|1216.24|1209.04|1216.24|1209.04|1212.36|1205.16|490
1724610900000|2024-08-25 18:35:00|1216.21|1209.01|1216.37|1209.17|1218.39|1211.19|1215.92|1208.72|380
1724611200000|2024-08-25 18:40:00|1216.39|1209.19|1219.2|1212|1219.42|1212.22|1216.27|1209.07|513
1724611500000|2024-08-25 18:45:00|1219.18|1211.98|1217.58|1210.38|1220.3|1213.1|1217.48|1210.28|497
1724611800000|2024-08-25 18:50:00|1217.57|1210.37|1214.11|1206.91|1217.88|1210.68|1213.66|1206.46|536
1724612100000|2024-08-25 18:55:00|1214.18|1206.98|1215.97|1208.77|1216.42|1209.22|1213.98|1206.78|527
1724612400000|2024-08-25 19:00:00|1215.98|1208.78|1217.27|1210.07|1217.58|1210.38|1215.79|1208.59|446
1724612700000|2024-08-25 19:05:00|1217.21|1210.01|1216.35|1209.15|1217.27|1210.07|1215.34|1208.14|401
1724613000000|2024-08-25 19:10:00|1216.38|1209.18|1217.62|1210.42|1217.97|1210.77|1216.11|1208.91|234
1724613300000|2024-08-25 19:15:00|1217.65|1210.45|1215.48|1208.28|1217.65|1210.45|1215.45|1208.25|374
1724613600000|2024-08-25 19:20:00|1215.45|1208.25|1218.89|1211.69|1219.17|1211.97|1215.45|1208.25|347
1724613900000|2024-08-25 19:25:00|1218.82|1211.62|1226.51|1210.31|1226.52|1215.26|1218.32|1209.38|391
1724614200000|2024-08-25 19:30:00|1226.62|1210.42|1226.24|1210.04|1227.24|1211.04|1224.09|1207.89|357
1724614500000|2024-08-25 19:35:00|1226.18|1209.98|1222.38|1206.18|1226.37|1210.17|1222.16|1205.96|357
1724614800000|2024-08-25 19:40:00|1222.41|1206.21|1220.81|1204.61|1223.35|1207.15|1220.62|1204.42|388
1724615100000|2024-08-25 19:45:00|1220.82|1204.62|1221.58|1205.38|1222.36|1206.16|1220.48|1204.28|311
1724615400000|2024-08-25 19:50:00|1221.59|1205.39|1221.18|1204.98|1221.67|1205.47|1220.67|1204.47|372
1724615700000|2024-08-25 19:55:00|1221.11|1204.91|1221.17|1204.97|1221.39|1205.19|1220.32|1204.12|284
1724616000000|2024-08-25 20:00:00|1221.16|1204.96|1223.7|1207.5|1224.44|1208.24|1221.12|1204.92|447
1724616300000|2024-08-25 20:05:00|1223.71|1207.51|1225.01|1208.81|1225.06|1208.86|1223.61|1207.41|325
1724616600000|2024-08-25 20:10:00|1225|1208.8|1226.58|1210.38|1227.32|1211.12|1225|1208.8|455
1724616900000|2024-08-25 20:15:00|1226.59|1210.39|1224.55|1208.35|1227.52|1211.32|1224.16|1207.96|443
1724617200000|2024-08-25 20:20:00|1224.62|1208.42|1225.16|1208.96|1225.39|1209.19|1223.87|1207.67|342
1724617500000|2024-08-25 20:25:00|1225.15|1208.95|1224.5|1208.3|1225.53|1209.33|1224.22|1208.02|354
1724617800000|2024-08-25 20:30:00|1224.49|1208.29|1225.98|1209.78|1227.05|1210.85|1224.39|1208.19|432
1724618100000|2024-08-25 20:35:00|1225.94|1209.74|1224.38|1208.18|1226.46|1210.26|1223.79|1207.59|410
1724618400000|2024-08-25 20:40:00|1224.39|1208.19|1226.09|1209.89|1226.32|1210.12|1224.34|1208.14|444
1724618700000|2024-08-25 20:45:00|1226.05|1209.85|1227.27|1211.07|1227.28|1211.08|1226.05|1209.85|429
1724619000000|2024-08-25 20:50:00|1227.25|1211.05|1226.19|1209.99|1227.7|1211.5|1224.96|1208.76|409
1724619300000|2024-08-25 20:55:00|1226.18|1209.98|1219.81|1212.61|1226.18|1212.81|1219.69|1207.71|471
1724619600000|2024-08-25 21:00:00|1219.66|1212.46|1219.75|1212.55|1220.62|1213.42|1219.11|1211.91|328
1724619900000|2024-08-25 21:05:00|1219.72|1212.52|1226.03|1218.83|1226.75|1219.55|1219.72|1212.52|444
1724620200000|2024-08-25 21:10:00|1226.02|1218.82|1227.21|1220.01|1227.21|1220.01|1224.59|1217.39|344
1724620500000|2024-08-25 21:15:00|1227.14|1219.94|1231.78|1224.58|1232.22|1225.02|1226.64|1219.44|422
1724620800000|2024-08-25 21:20:00|1231.77|1224.57|1230.74|1223.54|1235.6|1228.4|1230.72|1223.52|511
1724621100000|2024-08-25 21:25:00|1230.72|1223.52|1232.62|1225.42|1232.71|1225.51|1230.21|1223.01|564
1724621400000|2024-08-25 21:30:00|1232.25|1225.05|1230.45|1223.25|1234.26|1227.06|1226.31|1219.11|517
1724621700000|2024-08-25 21:35:00|1230.53|1223.33|1228.99|1221.79|1230.74|1223.54|1228.2|1221|361
1724622000000|2024-08-25 21:40:00|1228.81|1221.61|1227.26|1220.06|1230.04|1222.84|1227.24|1220.04|349
1724622300000|2024-08-25 21:45:00|1227.31|1220.11|1226.17|1218.97|1227.42|1220.22|1226.04|1218.84|122
1724622600000|2024-08-25 21:50:00|1226.14|1218.94|1229.5|1222.3|1229.92|1222.72|1226.14|1218.94|358
1724622900000|2024-08-25 21:55:00|1229.49|1222.29|1228.4|1221.2|1230.21|1223.01|1227.5|1220.3|315
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1230|1222.8|1232.33|1225.13|1228.31|1221.11|644
1724623500000|2024-08-25 22:05:00|1229.98|1222.78|1229.45|1222.25|1230.09|1222.89|1225.35|1218.15|608
1724623800000|2024-08-25 22:10:00|1229.66|1222.46|1231.73|1224.53|1233.04|1225.84|1229.5|1222.3|701
1724624100000|2024-08-25 22:15:00|1231.72|1224.52|1229.79|1222.59|1232.36|1225.16|1228.95|1221.75|596
1724624400000|2024-08-25 22:20:00|1229.78|1222.58|1226.91|1219.71|1230.09|1222.89|1224.9|1217.7|484
1724624700000|2024-08-25 22:25:00|1226.65|1219.45|1225.53|1218.33|1226.65|1219.45|1224.57|1217.37|626
1724625000000|2024-08-25 22:30:00|1225.52|1218.32|1224.52|1217.32|1226.33|1219.13|1224.19|1216.99|571
1724625300000|2024-08-25 22:35:00|1224.47|1217.27|1222.07|1214.87|1224.65|1217.45|1221.93|1214.73|357
1724625600000|2024-08-25 22:40:00|1222.01|1214.81|1223.32|1216.12|1224.32|1217.12|1221.91|1214.71|390
1724625900000|2024-08-25 22:45:00|1223.31|1216.11|1221.63|1214.43|1224.04|1216.84|1221.21|1214.01|301
1724626200000|2024-08-25 22:50:00|1221.62|1214.42|1221.44|1214.24|1222.01|1214.81|1220.35|1213.15|360
1724626500000|2024-08-25 22:55:00|1221.47|1214.27|1223.45|1216.25|1224.12|1216.92|1221.42|1214.22|500
1724626800000|2024-08-25 23:00:00|1223.49|1216.29|1227.46|1220.26|1227.75|1220.55|1222.84|1215.64|604
1724627100000|2024-08-25 23:05:00|1227.48|1220.28|1225.91|1218.71|1227.71|1220.51|1225.24|1218.04|600
1724627400000|2024-08-25 23:10:00|1225.88|1218.68|1226.8|1219.6|1228.36|1221.16|1224.18|1216.98|556
1724627700000|2024-08-25 23:15:00|1226.79|1219.59|1221.17|1213.97|1227.23|1220.03|1221.16|1213.96|611
1724628000000|2024-08-25 23:20:00|1221.2|1214|1221.96|1214.76|1222.02|1214.82|1219.38|1212.18|581
1724628300000|2024-08-25 23:25:00|1221.95|1214.75|1221.6|1214.4|1226.96|1219.76|1221.3|1214.1|650
1724628600000|2024-08-25 23:30:00|1221.65|1214.45|1222.49|1215.29|1222.76|1215.56|1219.75|1212.55|713
1724628900000|2024-08-25 23:35:00|1222.51|1215.31|1219.77|1212.57|1223.01|1215.81|1218.84|1211.64|662
1724629200000|2024-08-25 23:40:00|1219.71|1212.51|1217.72|1210.52|1219.77|1212.57|1215.3|1208.1|605
1724629500000|2024-08-25 23:45:00|1217.7|1210.5|1215.08|1207.88|1219.32|1212.12|1213.13|1205.93|677
1724629800000|2024-08-25 23:50:00|1214.83|1207.63|1213.62|1206.42|1217.09|1209.89|1213.62|1206.42|710
1724630100000|2024-08-25 23:55:00|1213.65|1206.45|1214.22|1207.02|1215.66|1208.46|1212.3|1205.1|491
1724630400000|2024-08-26 00:00:00|1214.24|1207.04|1217.71|1210.51|1219.83|1212.63|1214.24|1207.04|764
1724630700000|2024-08-26 00:05:00|1217.75|1210.55|1220.11|1212.91|1221.92|1214.72|1217.38|1210.18|704
1724631000000|2024-08-26 00:10:00|1220.19|1212.99|1216.82|1209.62|1222.93|1215.73|1214.47|1207.27|825
1724631300000|2024-08-26 00:15:00|1216.79|1209.59|1218.01|1210.81|1220.8|1213.6|1215.16|1207.96|976
1724631600000|2024-08-26 00:20:00|1218.04|1210.84|1218.57|1211.37|1219.44|1212.24|1216.96|1209.76|793
1724631900000|2024-08-26 00:25:00|1218.56|1211.36|1219.53|1212.33|1220.06|1212.86|1218|1210.8|599
1724632200000|2024-08-26 00:30:00|1219.52|1212.32|1221.63|1214.43|1221.84|1214.64|1218.76|1211.56|542
1724632500000|2024-08-26 00:35:00|1221.62|1214.42|1217.11|1209.91|1222.41|1215.21|1217.11|1209.91|721
1724632800000|2024-08-26 00:40:00|1217.21|1210.01|1215.88|1208.68|1217.39|1210.19|1214.72|1207.52|777
1724633100000|2024-08-26 00:45:00|1215.87|1208.67|1215.96|1208.76|1217.43|1210.23|1215.3|1208.1|722
1724633400000|2024-08-26 00:50:00|1215.97|1208.77|1217.26|1210.06|1217.43|1210.23|1210.45|1203.25|599
1724633700000|2024-08-26 00:55:00|1217.25|1210.05|1217.19|1209.99|1218.81|1211.61|1216.55|1209.35|772
1724634000000|2024-08-26 01:00:00|1217.17|1209.97|1213.97|1206.77|1217.95|1210.75|1212.49|1205.29|648
1724634300000|2024-08-26 01:05:00|1213.98|1206.78|1210.9|1203.7|1214.06|1206.86|1208.5|1201.3|661
1724634600000|2024-08-26 01:10:00|1211.11|1203.91|1214.91|1207.71|1215.08|1207.88|1210.35|1203.15|835
1724634900000|2024-08-26 01:15:00|1214.96|1207.76|1217|1209.8|1217.62|1210.42|1213.28|1206.08|816
1724635200000|2024-08-26 01:20:00|1217.01|1209.81|1216.8|1209.6|1219.42|1212.22|1216.14|1208.94|762
1724635500000|2024-08-26 01:25:00|1217|1209.8|1217.5|1210.3|1219.11|1211.91|1216.46|1209.26|795
1724635800000|2024-08-26 01:30:00|1217.48|1210.28|1214.14|1206.94|1217.96|1210.76|1213.92|1206.72|656
1724636100000|2024-08-26 01:35:00|1214.3|1207.1|1212.41|1205.21|1214.7|1207.5|1211.04|1203.84|537
1724636400000|2024-08-26 01:40:00|1212.35|1205.15|1210.14|1202.94|1213.19|1205.99|1207.29|1200.09|558
1724636700000|2024-08-26 01:45:00|1210.21|1203.01|1212.4|1205.2|1213.71|1206.51|1209.6|1202.4|884
1724637000000|2024-08-26 01:50:00|1212.42|1205.22|1210.39|1203.19|1212.42|1205.22|1208.31|1201.11|928
1724637300000|2024-08-26 01:55:00|1210.4|1203.2|1210.13|1202.93|1211.39|1204.19|1209.34|1202.14|814
1724637600000|2024-08-26 02:00:00|1210.14|1202.94|1210.17|1202.97|1212.81|1205.61|1209.43|1202.23|706
1724637900000|2024-08-26 02:05:00|1210.16|1202.96|1207.43|1200.23|1210.24|1203.04|1206.78|1199.58|873
1724638200000|2024-08-26 02:10:00|1207.42|1200.22|1206.14|1198.94|1208.5|1201.3|1205.3|1198.1|630
1724638500000|2024-08-26 02:15:00|1206.09|1198.89|1205.6|1198.4|1207.28|1200.08|1204.99|1197.79|645
1724638800000|2024-08-26 02:20:00|1205.74|1198.54|1205.79|1198.59|1206.1|1198.9|1199.55|1192.35|927
1724639100000|2024-08-26 02:25:00|1205.78|1198.58|1208.64|1201.44|1210.01|1202.81|1205.35|1198.15|761
1724639400000|2024-08-26 02:30:00|1208.68|1201.48|1209.24|1202.04|1210.93|1203.73|1208.67|1201.47|696
1724639700000|2024-08-26 02:35:00|1209.31|1202.11|1205.67|1198.47|1209.84|1202.64|1204.87|1197.67|717
1724640000000|2024-08-26 02:40:00|1205.65|1198.45|1207.48|1200.28|1208.4|1201.2|1205.65|1198.45|637
1724640300000|2024-08-26 02:45:00|1207.52|1200.32|1209.32|1202.12|1209.87|1202.67|1206.45|1199.25|675
1724640600000|2024-08-26 02:50:00|1209.33|1202.13|1211.01|1203.81|1211.46|1204.26|1209.3|1202.1|598
1724640900000|2024-08-26 02:55:00|1210.99|1203.79|1213.18|1205.98|1213.33|1206.13|1210.99|1203.79|507
1724641200000|2024-08-26 03:00:00|1213.19|1205.99|1210.15|1202.95|1213.74|1206.54|1210.1|1202.9|606
1724641500000|2024-08-26 03:05:00|1210.18|1202.98|1210.66|1203.46|1211.19|1203.99|1209.32|1202.12|485
1724641800000|2024-08-26 03:10:00|1210.63|1203.43|1211.52|1204.32|1212.89|1205.69|1209.67|1202.47|565
1724642100000|2024-08-26 03:15:00|1211.55|1204.35|1212.36|1205.16|1213.86|1206.66|1211.26|1204.06|473
1724642400000|2024-08-26 03:20:00|1212.39|1205.19|1213.37|1206.17|1213.86|1206.66|1210.37|1203.17|493
1724642700000|2024-08-26 03:25:00|1213.32|1206.12|1212.36|1205.16|1213.37|1206.17|1211.54|1204.34|430
1724643000000|2024-08-26 03:30:00|1212.31|1205.11|1212.4|1205.2|1213.4|1206.2|1210.42|1203.22|528
1724643300000|2024-08-26 03:35:00|1212.38|1205.18|1211.52|1204.32|1213.1|1205.9|1210.29|1203.09|573
1724643600000|2024-08-26 03:40:00|1211.43|1204.23|1213.43|1206.23|1213.94|1206.74|1211.29|1204.09|531
1724643900000|2024-08-26 03:45:00|1213.39|1206.19|1214.29|1207.09|1215.41|1208.21|1213.38|1206.18|590
1724644200000|2024-08-26 03:50:00|1214.31|1207.11|1215.55|1208.35|1215.93|1208.73|1213.36|1206.16|417
1724644500000|2024-08-26 03:55:00|1215.54|1208.34|1215.43|1208.23|1215.58|1208.38|1214.87|1207.67|244
1724644800000|2024-08-26 04:00:00|1215.4|1208.2|1218.38|1211.18|1218.68|1211.48|1215.27|1208.07|493
1724645100000|2024-08-26 04:05:00|1218.42|1211.22|1217.75|1210.55|1219.1|1211.9|1216.17|1208.97|565
1724645400000|2024-08-26 04:10:00|1217.78|1210.58|1215.16|1207.96|1218.1|1210.9|1214.45|1207.25|503
1724645700000|2024-08-26 04:15:00|1215.17|1207.97|1218.44|1211.24|1219.12|1211.92|1214.36|1207.16|554
1724646000000|2024-08-26 04:20:00|1218.42|1211.22|1222.58|1215.38|1223.04|1215.84|1218.15|1210.95|523
1724646300000|2024-08-26 04:25:00|1222.51|1215.31|1223.14|1215.94|1223.66|1216.46|1221.98|1214.78|370
1724646600000|2024-08-26 04:30:00|1223.07|1215.87|1221.41|1214.21|1223.64|1216.44|1221.33|1214.13|514
1724646900000|2024-08-26 04:35:00|1221.44|1214.24|1223.16|1215.96|1223.8|1216.6|1221.28|1214.08|426
1724647200000|2024-08-26 04:40:00|1223.18|1215.98|1220.66|1213.46|1223.54|1216.34|1220.39|1213.19|505
1724647500000|2024-08-26 04:45:00|1220.67|1213.47|1222.01|1214.81|1222.08|1214.88|1219.69|1212.49|454
1724647800000|2024-08-26 04:50:00|1221.99|1214.79|1224.45|1217.25|1225.01|1217.81|1221.97|1214.77|419
1724648100000|2024-08-26 04:55:00|1224.44|1217.24|1225.54|1218.34|1226.14|1218.94|1224.04|1216.84|389
1724648400000|2024-08-26 05:00:00|1225.5|1218.3|1225.65|1218.45|1226.38|1219.18|1225.27|1218.07|384
1724648700000|2024-08-26 05:05:00|1225.72|1218.52|1227.06|1219.86|1227.25|1220.05|1225.16|1217.96|338
1724649000000|2024-08-26 05:10:00|1227.02|1219.82|1226.33|1219.13|1227.11|1219.91|1226.16|1218.96|296
1724649300000|2024-08-26 05:15:00|1226.38|1219.18|1228.48|1221.28|1228.95|1221.75|1226.23|1219.03|327
1724649600000|2024-08-26 05:20:00|1228.47|1221.27|1224.42|1217.22|1228.53|1221.33|1224.17|1216.97|531
1724649900000|2024-08-26 05:25:00|1224.45|1217.25|1221.07|1213.87|1225.32|1218.12|1221.07|1213.87|647
1724650200000|2024-08-26 05:30:00|1221.27|1214.07|1225.31|1218.11|1225.42|1218.22|1221.22|1214.02|574
1724650500000|2024-08-26 05:35:00|1225.35|1218.15|1223.38|1216.18|1225.92|1218.72|1222.89|1215.69|462
1724650800000|2024-08-26 05:40:00|1223.35|1216.15|1223.09|1215.89|1223.6|1216.4|1222.55|1215.35|313
1724651100000|2024-08-26 05:45:00|1223.11|1215.91|1223.14|1215.94|1223.28|1216.08|1220.44|1213.24|469
1724651400000|2024-08-26 05:50:00|1223.09|1215.89|1224.49|1217.29|1225.45|1218.25|1223.09|1215.89|456
1724651700000|2024-08-26 05:55:00|1224.48|1217.28|1223.34|1216.14|1224.82|1217.62|1223.11|1215.91|401
1724652000000|2024-08-26 06:00:00|1223.33|1216.13|1224.12|1216.92|1227.26|1220.06|1222.91|1215.71|444
1724652300000|2024-08-26 06:05:00|1224.29|1217.09|1222.61|1215.41|1224.85|1217.65|1221.78|1214.58|693
1724652600000|2024-08-26 06:10:00|1222.64|1215.44|1216.33|1209.13|1223.26|1216.06|1216.3|1209.1|694
1724652900000|2024-08-26 06:15:00|1216.43|1209.23|1215.79|1208.59|1217.15|1209.95|1214.35|1207.15|558
1724653200000|2024-08-26 06:20:00|1215.82|1208.62|1219.6|1212.4|1219.9|1212.7|1215.72|1208.52|698
1724653500000|2024-08-26 06:25:00|1219.56|1212.36|1233.13|1225.93|1238.65|1231.45|1218.04|1210.84|881
1724653800000|2024-08-26 06:30:00|1233.17|1225.97|1243.25|1236.05|1244.04|1236.84|1233.17|1225.97|887
1724654100000|2024-08-26 06:35:00|1243.1|1235.9|1241.19|1233.99|1247.85|1240.65|1238.26|1231.06|644
1724654400000|2024-08-26 06:40:00|1241.14|1233.94|1237.96|1230.76|1245.05|1237.85|1237.9|1230.7|824
1724654700000|2024-08-26 06:45:00|1237.93|1230.73|1240.22|1233.02|1242.94|1235.74|1237.25|1230.05|846
1724655000000|2024-08-26 06:50:00|1240.24|1233.04|1240.5|1233.3|1241.75|1234.55|1236.81|1229.61|922
1724655300000|2024-08-26 06:55:00|1240.48|1233.28|1235.43|1228.23|1241.85|1234.65|1233.65|1226.45|833
1724655600000|2024-08-26 07:00:00|1235.46|1228.26|1233.3|1226.1|1236.33|1229.13|1232.74|1225.54|754
1724655900000|2024-08-26 07:05:00|1233.29|1226.09|1232.25|1225.05|1234.05|1226.85|1230.82|1223.62|772
1724656200000|2024-08-26 07:10:00|1232.34|1225.14|1235.9|1228.7|1235.93|1228.73|1231.49|1224.29|782
1724656500000|2024-08-26 07:15:00|1235.87|1228.67|1240.56|1233.36|1243.93|1236.73|1235.83|1228.63|889
1724656800000|2024-08-26 07:20:00|1240.46|1233.26|1236.99|1229.79|1240.85|1233.65|1235.64|1228.44|806
1724657100000|2024-08-26 07:25:00|1237|1229.8|1237.41|1230.21|1240.1|1232.9|1236.72|1229.52|622
1724657400000|2024-08-26 07:30:00|1237.39|1230.19|1238.6|1231.4|1239.04|1231.84|1236.78|1229.58|592
1724657700000|2024-08-26 07:35:00|1239.15|1231.95|1242.62|1235.42|1242.72|1235.52|1237.9|1230.7|708
1724658000000|2024-08-26 07:40:00|1242.65|1235.45|1239.39|1232.19|1243.31|1236.11|1239.06|1231.86|688
1724658300000|2024-08-26 07:45:00|1239.4|1232.2|1241.81|1234.61|1243.42|1236.22|1239.33|1232.13|744
1724658600000|2024-08-26 07:50:00|1241.8|1234.6|1240.67|1233.47|1243.08|1235.88|1238.36|1231.16|814
1724658900000|2024-08-26 07:55:00|1240.7|1233.5|1241.36|1234.16|1243.72|1236.52|1240.25|1233.05|758
1724659200000|2024-08-26 08:00:00|1241.3|1234.1|1247.99|1240.79|1248.19|1240.99|1239.31|1232.11|806
1724659500000|2024-08-26 08:05:00|1248.1|1240.9|1259.09|1251.89|1259.45|1252.25|1247.52|1240.32|788
1724659800000|2024-08-26 08:10:00|1259.14|1251.94|1259.44|1252.24|1261.8|1254.6|1258.16|1250.96|748
1724660100000|2024-08-26 08:15:00|1259.42|1252.22|1270.62|1263.42|1271.35|1264.15|1258.82|1251.62|904
1724660400000|2024-08-26 08:20:00|1270.63|1263.43|1267.97|1260.77|1272.95|1265.75|1266.25|1259.05|772
1724660700000|2024-08-26 08:25:00|1267.91|1260.71|1262.43|1255.23|1270.94|1263.74|1260.15|1252.95|785
1724661000000|2024-08-26 08:30:00|1262.78|1255.58|1262.23|1255.03|1267.21|1260.01|1260.97|1253.77|781
1724661300000|2024-08-26 08:35:00|1262.26|1255.06|1257.69|1250.49|1262.26|1255.06|1256.26|1249.06|701
1724661600000|2024-08-26 08:40:00|1257.73|1250.53|1256.77|1249.57|1258.87|1251.67|1255.13|1247.93|603
1724661900000|2024-08-26 08:45:00|1256.76|1249.56|1258.43|1251.23|1259|1251.8|1255.1|1247.9|576
1724662200000|2024-08-26 08:50:00|1258.31|1251.11|1258.35|1251.15|1259.47|1252.27|1256.13|1248.93|477
1724662500000|2024-08-26 08:55:00|1258.36|1251.16|1261.79|1254.59|1261.94|1254.74|1257.81|1250.61|517
1724662800000|2024-08-26 09:00:00|1261.57|1254.37|1262.5|1255.3|1264.47|1257.27|1260.26|1253.06|806
1724663100000|2024-08-26 09:05:00|1262.51|1255.31|1259.26|1252.06|1265.33|1258.13|1258.48|1251.28|600
1724663400000|2024-08-26 09:10:00|1259.15|1251.95|1256.08|1248.88|1261.45|1254.25|1255.25|1248.05|592
1724663700000|2024-08-26 09:15:00|1256.05|1248.85|1258.62|1251.42|1259.53|1252.33|1251.7|1244.5|817
1724664000000|2024-08-26 09:20:00|1258.71|1251.51|1256.84|1249.64|1263.05|1255.85|1256.83|1249.63|720
1724664300000|2024-08-26 09:25:00|1256.83|1249.63|1253.47|1246.27|1256.83|1249.63|1251.51|1244.31|873
1724664600000|2024-08-26 09:30:00|1253.45|1246.25|1257.75|1250.55|1262.04|1254.84|1247.79|1240.59|1025
1724664900000|2024-08-26 09:35:00|1257.72|1250.52|1263.3|1256.1|1264.91|1257.71|1253.85|1246.65|1040
1724665200000|2024-08-26 09:40:00|1263.31|1256.11|1261.84|1254.64|1266.38|1259.18|1259.25|1252.05|919
1724665500000|2024-08-26 09:45:00|1261.88|1254.68|1263.19|1255.99|1266.09|1258.89|1261.25|1254.05|778
1724665800000|2024-08-26 09:50:00|1263.18|1255.98|1265.63|1258.43|1267.02|1259.82|1262.1|1254.9|649
1724666100000|2024-08-26 09:55:00|1265.56|1258.36|1268.36|1261.16|1269.62|1262.42|1264.6|1257.4|670
1724666400000|2024-08-26 10:00:00|1268.4|1261.2|1270.65|1263.45|1272.21|1265.01|1267.48|1260.28|763
1724666700000|2024-08-26 10:05:00|1270.64|1263.44|1268.41|1261.21|1271.08|1263.88|1267.29|1260.09|971
1724667000000|2024-08-26 10:10:00|1268.44|1261.24|1265.42|1258.22|1269|1261.8|1264.22|1257.02|815
1724667300000|2024-08-26 10:15:00|1265.24|1258.04|1266.3|1259.1|1266.89|1259.69|1264.15|1256.95|760
1724667600000|2024-08-26 10:20:00|1266.32|1259.12|1264.65|1257.45|1267.35|1260.15|1264.14|1256.94|643
1724667900000|2024-08-26 10:25:00|1264.43|1257.23|1251.26|1244.06|1265.16|1257.96|1245.89|1238.69|750
1724668200000|2024-08-26 10:30:00|1251.27|1244.07|1247.1|1239.9|1252.25|1245.05|1246.04|1238.84|665
1724668500000|2024-08-26 10:35:00|1247.15|1239.95|1248.08|1240.88|1248.93|1241.73|1244.36|1237.16|677
1724668800000|2024-08-26 10:40:00|1248.13|1240.93|1245.2|1238|1250.07|1242.87|1245.01|1237.81|693
1724669100000|2024-08-26 10:45:00|1245.23|1238.03|1240.22|1233.02|1246.18|1238.98|1239.3|1232.1|639
1724669400000|2024-08-26 10:50:00|1240.24|1233.04|1237.35|1230.15|1240.85|1233.65|1236.3|1229.1|681
1724669700000|2024-08-26 10:55:00|1237.3|1230.1|1236.59|1229.39|1238.4|1231.2|1236.38|1229.18|382
1724670000000|2024-08-26 11:00:00|1236.54|1229.34|1237.08|1229.88|1237.95|1230.75|1232.76|1225.56|711
1724670300000|2024-08-26 11:05:00|1237.09|1229.89|1235.47|1228.27|1238.46|1231.26|1234.3|1227.1|698
1724670600000|2024-08-26 11:10:00|1235.44|1228.24|1235.07|1227.87|1238.24|1231.04|1235.02|1227.82|756
1724670900000|2024-08-26 11:15:00|1235.13|1227.93|1231.65|1224.45|1236.62|1229.42|1231.65|1224.45|550
1724671200000|2024-08-26 11:20:00|1231.66|1224.46|1236.35|1229.15|1237.79|1230.59|1231.65|1224.45|574
1724671500000|2024-08-26 11:25:00|1236.21|1229.01|1243.47|1236.27|1244.96|1237.76|1235.83|1228.63|548
1724671800000|2024-08-26 11:30:00|1243.34|1236.14|1238.27|1231.07|1244.94|1237.74|1236.77|1229.57|608
1724672100000|2024-08-26 11:35:00|1238.33|1231.13|1236.89|1229.69|1238.33|1231.13|1235.26|1228.06|567
1724672400000|2024-08-26 11:40:00|1236.9|1229.7|1236.48|1229.28|1237.96|1230.76|1235.52|1228.32|504
1724672700000|2024-08-26 11:45:00|1236.3|1229.1|1239.44|1232.24|1240.55|1233.35|1234.99|1227.79|533
1724673000000|2024-08-26 11:50:00|1239.45|1232.25|1240.35|1233.15|1241.11|1233.91|1238.48|1231.28|524
1724673300000|2024-08-26 11:55:00|1240.27|1233.07|1238.36|1231.16|1240.89|1233.69|1238.1|1230.9|582
1724673600000|2024-08-26 12:00:00|1238.2|1231|1237.1|1229.9|1241.29|1234.09|1236.09|1228.89|783
1724673900000|2024-08-26 12:05:00|1237.08|1229.88|1238.26|1231.06|1241.52|1234.32|1237.08|1229.88|659
1724674200000|2024-08-26 12:10:00|1238.28|1231.08|1237.26|1230.06|1238.53|1231.33|1236.3|1229.1|519
1724674500000|2024-08-26 12:15:00|1237.29|1230.09|1235.12|1227.92|1240.28|1233.08|1235.09|1227.89|739
1724674800000|2024-08-26 12:20:00|1235.09|1227.89|1232.45|1225.25|1236.4|1229.2|1231.48|1224.28|752
1724675100000|2024-08-26 12:25:00|1232.95|1225.75|1232.83|1225.63|1233.12|1225.92|1228.87|1221.67|557
1724675400000|2024-08-26 12:30:00|1232.45|1225.25|1227.56|1220.36|1233.66|1226.46|1227.35|1220.15|638
1724675700000|2024-08-26 12:35:00|1227.55|1220.35|1227.52|1220.32|1229.3|1222.1|1226.08|1218.88|782
1724676000000|2024-08-26 12:40:00|1227.35|1220.15|1227.3|1220.1|1229.92|1222.72|1225.19|1217.99|737
1724676300000|2024-08-26 12:45:00|1227.38|1220.18|1232.74|1225.54|1233.85|1226.65|1227.03|1219.83|683
1724676600000|2024-08-26 12:50:00|1232.72|1225.52|1230.8|1223.6|1232.79|1225.59|1226.89|1219.69|656
1724676900000|2024-08-26 12:55:00|1230.95|1223.75|1229.29|1222.09|1234.53|1227.33|1229.17|1221.97|496
1724677200000|2024-08-26 13:00:00|1229.34|1222.14|1225.1|1217.9|1229.63|1222.43|1225.1|1217.9|661
1724677500000|2024-08-26 13:05:00|1225.18|1217.98|1228.75|1221.55|1229.08|1221.88|1225.18|1217.98|592
1724677800000|2024-08-26 13:10:00|1228.73|1221.53|1226.74|1219.54|1229.84|1222.64|1226.72|1219.52|614
1724678100000|2024-08-26 13:15:00|1226.83|1219.63|1230.25|1223.05|1230.8|1223.6|1225.35|1218.15|515
1724678400000|2024-08-26 13:20:00|1230.2|1223|1227.17|1219.97|1230.9|1223.7|1225.99|1218.79|622
1724678700000|2024-08-26 13:25:00|1227.05|1219.85|1229.4|1222.2|1231.65|1224.45|1226.85|1219.65|567
1724679000000|2024-08-26 13:30:00|1229.5|1222.3|1227.54|1220.34|1231.2|1224|1226.3|1219.1|821
1724679300000|2024-08-26 13:35:00|1227.59|1220.39|1225.51|1218.31|1229.97|1222.77|1225.4|1218.2|793
1724679600000|2024-08-26 13:40:00|1225.33|1218.13|1220.54|1213.34|1225.34|1218.14|1220.2|1213|878
1724679900000|2024-08-26 13:45:00|1220.63|1213.43|1222.81|1215.61|1223.51|1216.31|1218.13|1210.93|830
1724680200000|2024-08-26 13:50:00|1222.83|1215.63|1222.21|1215.01|1223.44|1216.24|1221.6|1214.4|746
1724680500000|2024-08-26 13:55:00|1222.25|1215.05|1225.6|1218.4|1227.8|1220.6|1222.19|1214.99|681
1724680800000|2024-08-26 14:00:00|1225.49|1218.29|1229.24|1222.04|1229.6|1222.4|1224.82|1217.62|785
1724681100000|2024-08-26 14:05:00|1229.29|1222.09|1222.23|1215.03|1229.7|1222.5|1221.9|1214.7|901
1724681400000|2024-08-26 14:10:00|1222.17|1214.97|1218.3|1211.1|1223.66|1216.46|1218.13|1210.93|872
1724681700000|2024-08-26 14:15:00|1218.28|1211.08|1217.41|1210.21|1219.87|1212.67|1215.41|1208.21|1002
1724682000000|2024-08-26 14:20:00|1217.44|1210.24|1218.76|1211.56|1219.93|1212.73|1215.76|1208.56|924
1724682300000|2024-08-26 14:25:00|1218.93|1211.73|1219.4|1212.2|1222.49|1215.29|1218.1|1210.9|668
1724682600000|2024-08-26 14:30:00|1219.45|1212.25|1219.76|1212.56|1221.3|1214.1|1216.13|1208.93|790
1724682900000|2024-08-26 14:35:00|1219.8|1212.6|1217.47|1210.27|1221.03|1213.83|1216.06|1208.86|822
1724683200000|2024-08-26 14:40:00|1217.49|1210.29|1215.37|1208.17|1220.65|1213.45|1214.3|1207.1|790
1724683500000|2024-08-26 14:45:00|1215.33|1208.13|1220.41|1213.21|1221.38|1214.18|1214.93|1207.73|745
1724683800000|2024-08-26 14:50:00|1220.38|1213.18|1224.13|1216.93|1225.7|1218.5|1220.27|1213.07|678
1724684100000|2024-08-26 14:55:00|1224.15|1216.95|1225.97|1218.77|1226.1|1218.9|1224.1|1216.9|656
1724684400000|2024-08-26 15:00:00|1225.99|1218.79|1221.75|1214.55|1225.99|1218.79|1220.25|1213.05|510
1724684700000|2024-08-26 15:05:00|1221.8|1214.6|1220.65|1213.45|1221.8|1214.6|1219.33|1212.13|538
1724685000000|2024-08-26 15:10:00|1220.73|1213.53|1214.25|1207.05|1221.04|1213.84|1214.25|1207.05|576
1724685300000|2024-08-26 15:15:00|1214.44|1207.24|1214.7|1207.5|1216.78|1209.58|1212.16|1204.96|706
1724685600000|2024-08-26 15:20:00|1214.73|1207.53|1220.37|1213.17|1220.8|1213.6|1214.45|1207.25|756
1724685900000|2024-08-26 15:25:00|1220.44|1213.24|1221.65|1214.45|1221.97|1214.77|1218.8|1211.6|675
1724686200000|2024-08-26 15:30:00|1221.79|1214.59|1222.58|1215.38|1224.21|1217.01|1221.05|1213.85|634
1724686500000|2024-08-26 15:35:00|1222.6|1215.4|1220.29|1213.09|1222.73|1215.53|1218.67|1211.47|635
1724686800000|2024-08-26 15:40:00|1220.19|1212.99|1225.25|1218.05|1225.42|1218.22|1220.04|1212.84|594
1724687100000|2024-08-26 15:45:00|1225.24|1218.04|1230.01|1222.81|1230.01|1222.81|1224.19|1216.99|570
1724687400000|2024-08-26 15:50:00|1230.39|1223.19|1227.29|1220.09|1231.14|1223.94|1226.32|1219.12|626
1724687700000|2024-08-26 15:55:00|1227.28|1220.08|1223.12|1215.92|1228.13|1220.93|1223.11|1215.91|787
1724688000000|2024-08-26 16:00:00|1223.14|1215.94|1218.46|1211.26|1223.19|1215.99|1218.23|1211.03|819
1724688300000|2024-08-26 16:05:00|1218.48|1211.28|1217.03|1209.83|1218.55|1211.35|1216.64|1209.44|474
1724688600000|2024-08-26 16:10:00|1217.13|1209.93|1218.45|1211.25|1221.65|1214.45|1217.13|1209.93|526
1724688900000|2024-08-26 16:15:00|1218.46|1211.26|1217.28|1210.08|1221.3|1214.1|1217.2|1210|526
1724689200000|2024-08-26 16:20:00|1217.38|1210.18|1222.11|1214.91|1222.62|1215.42|1216.4|1209.2|620
1724689500000|2024-08-26 16:25:00|1222.06|1214.86|1220.51|1213.31|1223.18|1215.98|1220.25|1213.05|403
1724689800000|2024-08-26 16:30:00|1220.85|1213.65|1217.07|1209.87|1221.25|1214.05|1215.77|1208.57|577
1724690100000|2024-08-26 16:35:00|1216.61|1209.41|1223.1|1215.9|1224.1|1216.9|1216.55|1209.35|753
1724690400000|2024-08-26 16:40:00|1222.94|1215.74|1222.06|1214.86|1223.43|1216.23|1220.03|1212.83|541
1724690700000|2024-08-26 16:45:00|1222.04|1214.84|1223.47|1216.27|1225.41|1218.21|1221.3|1214.1|560
1724691000000|2024-08-26 16:50:00|1223.67|1216.47|1220.2|1213|1223.84|1216.64|1219.72|1212.52|690
1724691300000|2024-08-26 16:55:00|1220.25|1213.05|1219.87|1212.67|1222.17|1214.97|1218.45|1211.25|635
1724691600000|2024-08-26 17:00:00|1219.74|1212.54|1224.27|1217.07|1225.04|1217.84|1216.55|1209.35|692
1724691900000|2024-08-26 17:05:00|1224.32|1217.12|1224.62|1217.42|1228.91|1221.71|1223.19|1215.99|605
1724692200000|2024-08-26 17:10:00|1224.59|1217.39|1222.6|1215.4|1225.08|1217.88|1221.8|1214.6|596
1724692500000|2024-08-26 17:15:00|1222.85|1215.65|1222.65|1215.45|1227.25|1220.05|1221.39|1214.19|667
1724692800000|2024-08-26 17:20:00|1222.67|1215.47|1223.25|1216.05|1224.84|1217.64|1221.89|1214.69|741
1724693100000|2024-08-26 17:25:00|1223.3|1216.1|1220.8|1213.6|1224.21|1217.01|1219.04|1211.84|717
1724693400000|2024-08-26 17:30:00|1220.82|1213.62|1224.58|1217.38|1226.4|1219.2|1220.31|1213.11|725
1724693700000|2024-08-26 17:35:00|1224.57|1217.37|1217.74|1210.54|1224.95|1217.75|1217.34|1210.14|779
1724694000000|2024-08-26 17:40:00|1217.8|1210.6|1216.22|1209.02|1218.5|1211.3|1215.13|1207.93|714
1724694300000|2024-08-26 17:45:00|1216.35|1209.15|1209.04|1201.84|1216.69|1209.49|1205.21|1198.01|952
1724694600000|2024-08-26 17:50:00|1209.26|1202.06|1205.51|1198.31|1209.45|1202.25|1204.19|1196.99|866
1724694900000|2024-08-26 17:55:00|1205.54|1198.34|1207.05|1199.85|1210.25|1203.05|1205.19|1197.99|794
1724695200000|2024-08-26 18:00:00|1207.08|1199.88|1205.59|1198.39|1211.4|1204.2|1204.1|1196.9|903
1724695500000|2024-08-26 18:05:00|1205.5|1198.3|1203.49|1196.29|1208.04|1200.84|1200.61|1193.41|934
1724695800000|2024-08-26 18:10:00|1203.51|1196.31|1209.38|1202.18|1209.92|1202.72|1200.8|1193.6|960
1724696100000|2024-08-26 18:15:00|1209.4|1202.2|1202.5|1195.3|1210.47|1203.27|1201.2|1194|986
1724696400000|2024-08-26 18:20:00|1202.57|1195.37|1209.23|1202.03|1210.1|1202.9|1202.39|1195.19|828
1724696700000|2024-08-26 18:25:00|1209.27|1202.07|1217.42|1210.22|1218.2|1211|1209.17|1201.97|690
1724697000000|2024-08-26 18:30:00|1217.45|1210.25|1220.38|1213.18|1222.67|1215.47|1217.34|1210.14|830
1724697300000|2024-08-26 18:35:00|1220.29|1213.09|1221.21|1214.01|1221.99|1214.79|1217.13|1209.93|793
1724697600000|2024-08-26 18:40:00|1221.63|1214.43|1217.91|1210.71|1222.26|1215.06|1216.27|1209.07|677
1724697900000|2024-08-26 18:45:00|1218.25|1211.05|1216.22|1209.02|1218.25|1211.05|1215.37|1208.17|594
1724698200000|2024-08-26 18:50:00|1216.26|1209.06|1215.34|1208.14|1217.57|1210.37|1213.89|1206.69|659
1724698500000|2024-08-26 18:55:00|1215.3|1208.1|1214.54|1207.34|1216.08|1208.88|1213.09|1205.89|529
1724698800000|2024-08-26 19:00:00|1214.64|1207.44|1213.55|1206.35|1217.55|1210.35|1213.01|1205.81|628
1724699100000|2024-08-26 19:05:00|1213.58|1206.38|1212.34|1205.14|1213.9|1206.7|1210.37|1203.17|749
1724699400000|2024-08-26 19:10:00|1212.35|1205.15|1213.99|1206.79|1214.45|1207.25|1210.91|1203.71|697
1724699700000|2024-08-26 19:15:00|1213.9|1206.7|1211.28|1204.08|1214.43|1207.23|1210.06|1202.86|661
1724700000000|2024-08-26 19:20:00|1211.23|1204.03|1213.2|1206|1216.44|1209.24|1211.23|1204.03|509
1724700300000|2024-08-26 19:25:00|1213.15|1205.95|1208.45|1201.25|1213.54|1206.34|1206.71|1199.51|741
1724700600000|2024-08-26 19:30:00|1208.49|1201.29|1207.36|1200.16|1209.53|1202.33|1206.97|1199.77|756
1724700900000|2024-08-26 19:35:00|1207.38|1200.18|1205.25|1198.05|1207.92|1200.72|1205.25|1198.05|624
1724701200000|2024-08-26 19:40:00|1205.71|1198.51|1203.95|1196.75|1206.29|1199.09|1203.83|1196.63|554
1724701500000|2024-08-26 19:45:00|1203.88|1196.68|1201.9|1194.7|1204.2|1197|1198.73|1191.53|674
1724701800000|2024-08-26 19:50:00|1201.98|1194.78|1204.05|1196.85|1207.82|1200.62|1201.98|1194.78|633
1724702100000|2024-08-26 19:55:00|1203.99|1196.79|1202.51|1195.31|1204.33|1197.13|1201|1193.8|836
1724702400000|2024-08-26 20:00:00|1202.41|1195.21|1200.91|1193.71|1202.83|1195.63|1198.45|1191.25|692
1724702700000|2024-08-26 20:05:00|1200.88|1193.68|1196.63|1189.43|1201.79|1194.59|1196.22|1189.02|750
1724703000000|2024-08-26 20:10:00|1196.64|1189.44|1197.28|1190.08|1197.91|1190.71|1196.27|1189.07|786
1724703300000|2024-08-26 20:15:00|1197.35|1190.15|1197.33|1190.13|1201.75|1194.55|1196.27|1189.07|736
1724703600000|2024-08-26 20:20:00|1197.27|1190.07|1199.5|1192.3|1200.39|1193.19|1197.27|1190.07|497
1724703900000|2024-08-26 20:25:00|1199.46|1192.26|1202.24|1195.04|1202.6|1195.4|1198.82|1191.62|587
1724704200000|2024-08-26 20:30:00|1202.41|1195.21|1203|1195.8|1204.67|1197.47|1200.63|1193.43|655
1724704500000|2024-08-26 20:35:00|1203.02|1195.82|1205.09|1197.89|1205.09|1197.89|1202.3|1195.1|569
1724704800000|2024-08-26 20:40:00|1204.95|1197.75|1209.2|1202|1209.76|1202.56|1203.95|1196.75|521
1724705100000|2024-08-26 20:45:00|1209.19|1201.99|1209.55|1202.35|1209.8|1202.6|1206.34|1199.14|526
1724705400000|2024-08-26 20:50:00|1209.38|1202.18|1207.3|1200.1|1211.29|1204.09|1206.63|1199.43|554
1724705700000|2024-08-26 20:55:00|1207.33|1200.13|1206.17|1198.97|1208.26|1201.06|1205.24|1198.04|466
1724706000000|2024-08-26 21:00:00|1206.16|1198.96|1204.56|1197.36|1206.51|1199.31|1203.91|1196.71|558
1724706300000|2024-08-26 21:05:00|1204.33|1197.13|1201.38|1194.18|1204.55|1197.35|1201.38|1194.18|422
1724706600000|2024-08-26 21:10:00|1201.34|1194.14|1200.27|1193.07|1201.34|1194.14|1199.84|1192.64|445
1724706900000|2024-08-26 21:15:00|1200.25|1193.05|1197.31|1190.11|1200.36|1193.16|1196.49|1189.29|604
1724707200000|2024-08-26 21:20:00|1197.32|1190.12|1192.09|1184.89|1197.96|1190.76|1189.96|1182.76|551
1724707500000|2024-08-26 21:25:00|1192.1|1184.9|1192.81|1185.61|1193.64|1186.44|1190.98|1183.78|385
1724707800000|2024-08-26 21:30:00|1192.69|1185.49|1199.31|1192.11|1199.33|1192.13|1191.81|1184.61|436
1724708100000|2024-08-26 21:35:00|1199.3|1192.1|1196.34|1189.14|1199.3|1192.1|1195.57|1188.37|370
1724708400000|2024-08-26 21:40:00|1196.36|1189.16|1194.76|1187.56|1196.58|1189.38|1194.25|1187.05|225
1724708700000|2024-08-26 21:45:00|1194.89|1187.69|1194.91|1187.71|1195.05|1187.85|1194.54|1187.34|152
1724709000000|2024-08-26 21:50:00|1194.86|1187.66|1198.3|1191.1|1198.32|1191.12|1194.86|1187.66|305
1724709300000|2024-08-26 21:55:00|1198.31|1191.11|1195.3|1188.1|1201.26|1194.06|1195.3|1188.1|473
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1200.3|1193.1|1200.53|1193.33|1195.35|1188.15|315
1724709900000|2024-08-26 22:05:00|1200.38|1193.18|1198.01|1190.81|1202.15|1194.95|1197.58|1190.38|319
1724710200000|2024-08-26 22:10:00|1198.03|1190.83|1199.26|1192.06|1199.66|1192.46|1197.9|1190.7|255
1724710500000|2024-08-26 22:15:00|1199.29|1192.09|1196.74|1189.54|1199.6|1192.4|1196.7|1189.5|557
1724710800000|2024-08-26 22:20:00|1196.45|1189.25|1198.75|1191.55|1199.18|1191.98|1196.15|1188.95|527
1724711100000|2024-08-26 22:25:00|1198.68|1191.48|1200.28|1193.08|1200.93|1193.73|1198.1|1190.9|381
1724711400000|2024-08-26 22:30:00|1200.34|1193.14|1198.31|1191.11|1201.18|1193.98|1198.09|1190.89|469
1724711700000|2024-08-26 22:35:00|1198.34|1191.14|1195.86|1188.66|1198.65|1191.45|1195.82|1188.62|447
1724712000000|2024-08-26 22:40:00|1195.87|1188.67|1195.25|1188.05|1196.45|1189.25|1194.4|1187.2|350
1724712300000|2024-08-26 22:45:00|1195.3|1188.1|1195.51|1188.31|1197.32|1190.12|1194.91|1187.71|499
1724712600000|2024-08-26 22:50:00|1195.55|1188.35|1195.35|1188.15|1195.99|1188.79|1192.83|1185.63|377
1724712900000|2024-08-26 22:55:00|1195.37|1188.17|1194.16|1186.96|1196.74|1189.54|1193.49|1186.29|508
1724713200000|2024-08-26 23:00:00|1194.17|1186.97|1195.2|1188|1196.63|1189.43|1193.4|1186.2|462
1724713500000|2024-08-26 23:05:00|1195.21|1188.01|1194.64|1187.44|1195.55|1188.35|1193.76|1186.56|492
1724713800000|2024-08-26 23:10:00|1194.62|1187.42|1199.11|1191.91|1199.17|1191.97|1194.36|1187.16|399
1724714100000|2024-08-26 23:15:00|1199.17|1191.97|1199.75|1192.55|1201.99|1194.79|1198.19|1190.99|504
1724714400000|2024-08-26 23:20:00|1199.79|1192.59|1200.1|1192.9|1201.49|1194.29|1199.15|1191.95|524
1724714700000|2024-08-26 23:25:00|1199.81|1192.61|1197.19|1189.99|1200.21|1193.01|1196.72|1189.52|342
1724715000000|2024-08-26 23:30:00|1197.14|1189.94|1195.52|1188.32|1197.8|1190.6|1195.1|1187.9|406
1724715300000|2024-08-26 23:35:00|1195.57|1188.37|1192.13|1184.93|1195.57|1188.37|1191.39|1184.19|369
1724715600000|2024-08-26 23:40:00|1192.1|1184.9|1191.22|1184.02|1192.1|1184.9|1190.74|1183.54|289
1724715900000|2024-08-26 23:45:00|1191.23|1184.03|1189.25|1182.05|1192.1|1184.9|1189.25|1182.05|330
1724716200000|2024-08-26 23:50:00|1189.33|1182.13|1188.68|1181.48|1190.88|1183.68|1188.19|1180.99|444
1724716500000|2024-08-26 23:55:00|1188.61|1181.41|1187.83|1180.63|1189.95|1182.75|1187.83|1180.63|515
1724716800000|2024-08-27 00:00:00|1187.88|1180.68|1192.28|1185.08|1193.85|1186.65|1187.83|1180.63|673
1724717100000|2024-08-27 00:05:00|1192.31|1185.11|1193.63|1186.43|1193.69|1186.49|1191.7|1184.5|610
1724717400000|2024-08-27 00:10:00|1193.35|1186.15|1193.85|1186.65|1195.92|1188.72|1191.81|1184.61|598
1724717700000|2024-08-27 00:15:00|1193.9|1186.7|1193.94|1186.74|1194.32|1187.12|1190.34|1183.14|626
1724718000000|2024-08-27 00:20:00|1194.04|1186.84|1193.13|1185.93|1195.97|1188.77|1192.97|1185.77|649
1724718300000|2024-08-27 00:25:00|1193.18|1185.98|1194.15|1186.95|1196.1|1188.9|1192.95|1185.75|604
1724718600000|2024-08-27 00:30:00|1194.19|1186.99|1193.2|1186|1195.88|1188.68|1192.85|1185.65|665
1724718900000|2024-08-27 00:35:00|1193.21|1186.01|1195.4|1188.2|1196.28|1189.08|1192.3|1185.1|713
1724719200000|2024-08-27 00:40:00|1195.34|1188.14|1195.1|1187.9|1195.9|1188.7|1193.33|1186.13|692
1724719500000|2024-08-27 00:45:00|1195.11|1187.91|1193.59|1186.39|1195.88|1188.68|1192.8|1185.6|539
1724719800000|2024-08-27 00:50:00|1193.58|1186.38|1189.25|1182.05|1193.58|1186.38|1187.15|1179.95|867
1724720100000|2024-08-27 00:55:00|1189.29|1182.09|1188.03|1180.83|1189.32|1182.12|1186.4|1179.2|614
1724720400000|2024-08-27 01:00:00|1188.02|1180.82|1192.35|1185.15|1192.71|1185.51|1185.91|1178.71|791
1724720700000|2024-08-27 01:05:00|1192.32|1185.12|1191.21|1184.01|1195.03|1187.83|1190.3|1183.1|821
1724721000000|2024-08-27 01:10:00|1191.31|1184.11|1188.46|1181.26|1191.95|1184.75|1188.4|1181.2|661
1724721300000|2024-08-27 01:15:00|1188.51|1181.31|1192.31|1185.11|1192.6|1185.4|1188.45|1181.25|726
1724721600000|2024-08-27 01:20:00|1192.41|1185.21|1193.59|1186.39|1194.64|1187.44|1191.34|1184.14|541
1724721900000|2024-08-27 01:25:00|1193.54|1186.34|1195.74|1188.54|1195.9|1188.7|1193.49|1186.29|479
1724722200000|2024-08-27 01:30:00|1195.76|1188.56|1199.46|1192.26|1199.93|1192.73|1194.83|1187.63|533
1724722500000|2024-08-27 01:35:00|1199.42|1192.22|1197.37|1190.17|1199.88|1192.68|1197.17|1189.97|622
1724722800000|2024-08-27 01:40:00|1197.31|1190.11|1194.84|1187.64|1197.31|1190.11|1194.1|1186.9|596
1724723100000|2024-08-27 01:45:00|1194.3|1187.1|1195.19|1187.99|1195.23|1188.03|1193.05|1185.85|575
1724723400000|2024-08-27 01:50:00|1195.21|1188.01|1195.77|1188.57|1195.77|1188.57|1193.93|1186.73|526
1724723700000|2024-08-27 01:55:00|1195.78|1188.58|1193.34|1186.14|1196.9|1189.7|1193.1|1185.9|507
1724724000000|2024-08-27 02:00:00|1193.33|1186.13|1192.39|1185.19|1195.57|1188.37|1191.37|1184.17|700
1724724300000|2024-08-27 02:05:00|1192.41|1185.21|1191.87|1184.67|1192.87|1185.67|1190.61|1183.41|603
1724724600000|2024-08-27 02:10:00|1191.9|1184.7|1194.06|1186.86|1194.74|1187.54|1191.87|1184.67|544
1724724900000|2024-08-27 02:15:00|1193.85|1186.65|1194.8|1187.6|1195.34|1188.14|1193.8|1186.6|376
1724725200000|2024-08-27 02:20:00|1194.86|1187.66|1192.52|1185.32|1195.09|1187.89|1192.25|1185.05|536
1724725500000|2024-08-27 02:25:00|1192.54|1185.34|1191.34|1184.14|1193.78|1186.58|1191.03|1183.83|576
1724725800000|2024-08-27 02:30:00|1191.31|1184.11|1191.35|1184.15|1192.24|1185.04|1190.02|1182.82|686
1724726100000|2024-08-27 02:35:00|1191.4|1184.2|1191.6|1184.4|1192.75|1185.55|1190.85|1183.65|541
1724726400000|2024-08-27 02:40:00|1191.5|1184.3|1186.45|1179.25|1191.62|1184.42|1186.43|1179.23|406
1724726700000|2024-08-27 02:45:00|1186.46|1179.26|1186.5|1179.3|1188.03|1180.83|1184.93|1177.73|548
1724727000000|2024-08-27 02:50:00|1186.51|1179.31|1189.96|1182.76|1191.06|1183.86|1186.51|1179.31|458
1724727300000|2024-08-27 02:55:00|1190.03|1182.83|1190.92|1183.72|1192.1|1184.9|1189.69|1182.49|346
1724727600000|2024-08-27 03:00:00|1190.93|1183.73|1189.6|1182.4|1191.87|1184.67|1188.64|1181.44|669
1724727900000|2024-08-27 03:05:00|1189.73|1182.53|1188.4|1181.2|1191.22|1184.02|1188.3|1181.1|513
1724728200000|2024-08-27 03:10:00|1188.69|1181.49|1187.2|1180|1189.35|1182.15|1186.44|1179.24|645
1724728500000|2024-08-27 03:15:00|1187.29|1180.09|1188.11|1180.91|1189.91|1182.71|1186.95|1179.75|599
1724728800000|2024-08-27 03:20:00|1188.13|1180.93|1188.52|1181.32|1188.95|1181.75|1187.15|1179.95|340
1724729100000|2024-08-27 03:25:00|1188.49|1181.29|1189.2|1182|1189.83|1182.63|1188.11|1180.91|342
1724729400000|2024-08-27 03:30:00|1189.27|1182.07|1188.64|1181.44|1189.4|1182.2|1188.02|1180.82|362
1724729700000|2024-08-27 03:35:00|1188.72|1181.52|1190.35|1183.15|1192.6|1185.4|1188.55|1181.35|500
1724730000000|2024-08-27 03:40:00|1190.38|1183.18|1191.54|1184.34|1191.99|1184.79|1190.38|1183.18|369
1724730300000|2024-08-27 03:45:00|1191.55|1184.35|1191.21|1184.01|1193.51|1186.31|1190.16|1182.96|431
1724730600000|2024-08-27 03:50:00|1191.25|1184.05|1190.43|1183.23|1191.25|1184.05|1189.8|1182.6|423
1724730900000|2024-08-27 03:55:00|1190.38|1183.18|1191.05|1183.85|1191.41|1184.21|1190.28|1183.08|379
1724731200000|2024-08-27 04:00:00|1191.1|1183.9|1191.55|1184.35|1192.15|1184.95|1190.33|1183.13|428
1724731500000|2024-08-27 04:05:00|1191.53|1184.33|1191.37|1184.17|1191.8|1184.6|1189.35|1182.15|427
1724731800000|2024-08-27 04:10:00|1191.34|1184.14|1190.46|1183.26|1193.93|1186.73|1190.43|1183.23|469
1724732100000|2024-08-27 04:15:00|1190.49|1183.29|1190.36|1183.16|1191.86|1184.66|1189.82|1182.62|485
1724732400000|2024-08-27 04:20:00|1190.4|1183.2|1188.95|1181.75|1191.27|1184.07|1188.38|1181.18|461
1724732700000|2024-08-27 04:25:00|1189.01|1181.81|1188.34|1181.14|1189.86|1182.66|1188.05|1180.85|357
1724733000000|2024-08-27 04:30:00|1188.29|1181.09|1191.46|1184.26|1191.9|1184.7|1188.26|1181.06|364
1724733300000|2024-08-27 04:35:00|1191.47|1184.27|1194.53|1187.33|1195.4|1188.2|1191.28|1184.08|507
1724733600000|2024-08-27 04:40:00|1194.58|1187.38|1196.33|1189.13|1196.85|1189.65|1194.39|1187.19|366
1724733900000|2024-08-27 04:45:00|1196.34|1189.14|1197.07|1189.87|1197.62|1190.42|1195.41|1188.21|366
1724734200000|2024-08-27 04:50:00|1197.02|1189.82|1196.7|1189.5|1199.48|1192.28|1196.39|1189.19|423
1724734500000|2024-08-27 04:55:00|1196.8|1189.6|1197.29|1190.09|1197.72|1190.52|1196.7|1189.5|334
1724734800000|2024-08-27 05:00:00|1197.3|1190.1|1199|1191.8|1199|1191.8|1196.95|1189.75|399
1724735100000|2024-08-27 05:05:00|1199.1|1191.9|1203.32|1196.12|1204.83|1197.63|1198.65|1191.45|349
1724735400000|2024-08-27 05:10:00|1203.29|1196.09|1204.43|1197.23|1204.88|1197.68|1202.95|1195.75|319
1724735700000|2024-08-27 05:15:00|1204.48|1197.28|1206.06|1198.86|1206.56|1199.36|1203.11|1195.91|382
1724736000000|2024-08-27 05:20:00|1206.04|1198.84|1208.25|1201.05|1208.6|1201.4|1204.98|1197.78|508
1724736300000|2024-08-27 05:25:00|1208.12|1200.92|1207.13|1199.93|1208.45|1201.25|1205.74|1198.54|445
1724736600000|2024-08-27 05:30:00|1207.18|1199.98|1207.43|1200.23|1208.74|1201.54|1206.78|1199.58|389
1724736900000|2024-08-27 05:35:00|1207.4|1200.2|1206.49|1199.29|1208.6|1201.4|1206.37|1199.17|532
1724737200000|2024-08-27 05:40:00|1206.61|1199.41|1208.5|1201.3|1209|1201.8|1205.34|1198.14|477
1724737500000|2024-08-27 05:45:00|1208.45|1201.25|1207.17|1199.97|1209.02|1201.82|1204.98|1197.78|525
1724737800000|2024-08-27 05:50:00|1207.19|1199.99|1206.41|1199.21|1208.69|1201.49|1205.46|1198.26|642
1724738100000|2024-08-27 05:55:00|1206.43|1199.23|1205.83|1198.63|1206.49|1199.29|1202.27|1195.07|508
1724738400000|2024-08-27 06:00:00|1205.82|1198.62|1201.28|1194.08|1206.72|1199.52|1199.59|1192.39|628
1724738700000|2024-08-27 06:05:00|1201.3|1194.1|1201.02|1193.82|1202.3|1195.1|1198.76|1191.56|610
1724739000000|2024-08-27 06:10:00|1201.1|1193.9|1202.43|1195.23|1203.85|1196.65|1201|1193.8|473
1724739300000|2024-08-27 06:15:00|1202.47|1195.27|1201.7|1194.5|1203.65|1196.45|1201.29|1194.09|500
1724739600000|2024-08-27 06:20:00|1201.78|1194.58|1201.25|1194.05|1202.54|1195.34|1201.15|1193.95|324
1724739900000|2024-08-27 06:25:00|1201.29|1194.09|1197.35|1190.15|1201.33|1194.13|1196.79|1189.59|504
1724740200000|2024-08-27 06:30:00|1197.36|1190.16|1196.07|1188.87|1198.83|1191.63|1196.07|1188.87|666
1724740500000|2024-08-27 06:35:00|1196.29|1189.09|1191.64|1184.44|1196.31|1189.11|1191.5|1184.3|810
1724740800000|2024-08-27 06:40:00|1191.63|1184.43|1189.59|1182.39|1192.94|1185.74|1188.35|1181.15|579
1724741100000|2024-08-27 06:45:00|1189.61|1182.41|1189.95|1182.75|1190.47|1183.27|1187.68|1180.48|772
1724741400000|2024-08-27 06:50:00|1189.94|1182.74|1189.39|1182.19|1191.45|1184.25|1188.83|1181.63|693
1724741700000|2024-08-27 06:55:00|1189.44|1182.24|1189.76|1182.56|1190.22|1183.02|1188.39|1181.19|682
1724742000000|2024-08-27 07:00:00|1189.81|1182.61|1191.57|1184.37|1192.48|1185.28|1189.26|1182.06|696
1724742300000|2024-08-27 07:05:00|1191.58|1184.38|1192.34|1185.14|1193.01|1185.81|1190.29|1183.09|658
1724742600000|2024-08-27 07:10:00|1192.35|1185.15|1194.3|1187.1|1194.3|1187.1|1191.88|1184.68|553
1724742900000|2024-08-27 07:15:00|1194.21|1187.01|1191.02|1183.82|1194.26|1187.06|1189.15|1181.95|564
1724743200000|2024-08-27 07:20:00|1190.99|1183.79|1192.17|1184.97|1192.98|1185.78|1190.4|1183.2|537
1724743500000|2024-08-27 07:25:00|1192.09|1184.89|1193.37|1186.17|1195.5|1188.3|1191.5|1184.3|642
1724743800000|2024-08-27 07:30:00|1193.4|1186.2|1192.37|1185.17|1194.17|1186.97|1190.8|1183.6|785
1724744100000|2024-08-27 07:35:00|1192.36|1185.16|1190.46|1183.26|1194.21|1187.01|1190.35|1183.15|678
1724744400000|2024-08-27 07:40:00|1190.44|1183.24|1187.27|1180.07|1191.04|1183.84|1187.07|1179.87|497
1724744700000|2024-08-27 07:45:00|1187.29|1180.09|1189.8|1182.6|1190.4|1183.2|1187.24|1180.04|574
1724745000000|2024-08-27 07:50:00|1189.83|1182.63|1180.85|1173.65|1190.86|1183.66|1180.12|1172.92|679
1724745300000|2024-08-27 07:55:00|1180.88|1173.68|1186.83|1179.63|1188.01|1180.81|1180.88|1173.68|648
1724745600000|2024-08-27 08:00:00|1186.72|1179.52|1188.3|1181.1|1189.01|1181.81|1185.58|1178.38|620
1724745900000|2024-08-27 08:05:00|1188.35|1181.15|1183.5|1176.3|1188.42|1181.22|1183.41|1176.21|509
1724746200000|2024-08-27 08:10:00|1183.52|1176.32|1181.57|1174.37|1184.03|1176.83|1180.45|1173.25|658
1724746500000|2024-08-27 08:15:00|1181.52|1174.32|1178.3|1171.1|1181.54|1174.34|1178.02|1170.82|445
1724746800000|2024-08-27 08:20:00|1178.35|1171.15|1177.14|1169.94|1180.55|1173.35|1177.13|1169.93|656
1724747100000|2024-08-27 08:25:00|1176.87|1169.67|1176.79|1169.59|1177.99|1170.79|1175.65|1168.45|634
1724747400000|2024-08-27 08:30:00|1176.76|1169.56|1176.4|1169.2|1179.04|1171.84|1175.22|1168.02|761
1724747700000|2024-08-27 08:35:00|1176.37|1169.17|1176.95|1169.75|1178.64|1171.44|1175.05|1167.85|663
1724748000000|2024-08-27 08:40:00|1176.91|1169.71|1177.44|1170.24|1178.12|1170.92|1176.18|1168.98|503
1724748300000|2024-08-27 08:45:00|1177.43|1170.23|1181.79|1174.59|1182.42|1175.22|1177.43|1170.23|497
1724748600000|2024-08-27 08:50:00|1181.84|1174.64|1182.72|1175.52|1183.08|1175.88|1180.97|1173.77|551
1724748900000|2024-08-27 08:55:00|1182.76|1175.56|1183.85|1176.65|1183.95|1176.75|1182.73|1175.53|365
1724749200000|2024-08-27 09:00:00|1183.72|1176.52|1182.11|1174.91|1184.04|1176.84|1180.06|1172.86|541
1724749500000|2024-08-27 09:05:00|1182.02|1174.82|1179.79|1172.59|1183.4|1176.2|1179.73|1172.53|665
1724749800000|2024-08-27 09:10:00|1179.75|1172.55|1182.85|1175.65|1183.14|1175.94|1178.88|1171.68|554
1724750100000|2024-08-27 09:15:00|1182.86|1175.66|1186.31|1179.11|1187.1|1179.9|1182.52|1175.32|576
1724750400000|2024-08-27 09:20:00|1186.35|1179.15|1185.83|1178.63|1186.95|1179.75|1185.05|1177.85|383
1724750700000|2024-08-27 09:25:00|1185.86|1178.66|1187.25|1180.05|1189.25|1182.05|1185.24|1178.04|289
1724751000000|2024-08-27 09:30:00|1187.29|1180.09|1187.14|1179.94|1189.5|1182.3|1185.71|1178.51|450
1724751300000|2024-08-27 09:35:00|1187.08|1179.88|1183.3|1176.1|1188.39|1181.19|1183.21|1176.01|511
1724751600000|2024-08-27 09:40:00|1183.25|1176.05|1180.64|1173.44|1183.25|1176.05|1179.64|1172.44|547
1724751900000|2024-08-27 09:45:00|1180.65|1173.45|1178.1|1170.9|1182.17|1174.97|1177.07|1169.87|664
1724752200000|2024-08-27 09:50:00|1178.34|1171.14|1178.84|1171.64|1180.07|1172.87|1177.5|1170.3|545
1724752500000|2024-08-27 09:55:00|1178.85|1171.65|1180.44|1173.24|1180.77|1173.57|1178.7|1171.5|560
1724752800000|2024-08-27 10:00:00|1180.47|1173.27|1178.68|1171.48|1180.47|1173.27|1178.21|1171.01|580
1724753100000|2024-08-27 10:05:00|1178.77|1171.57|1175.32|1168.12|1179.23|1172.03|1175.04|1167.84|752
1724753400000|2024-08-27 10:10:00|1175.27|1168.07|1176.05|1168.85|1176.83|1169.63|1173.83|1166.63|599
1724753700000|2024-08-27 10:15:00|1176.1|1168.9|1172.14|1164.94|1176.2|1169|1169.68|1162.48|823
1724754000000|2024-08-27 10:20:00|1172.1|1164.9|1169.22|1162.02|1172.77|1165.57|1169.18|1161.98|843
1724754300000|2024-08-27 10:25:00|1169.27|1162.07|1172.38|1165.18|1173.25|1166.05|1169.27|1162.07|724
1724754600000|2024-08-27 10:30:00|1172.33|1165.13|1171.35|1164.15|1175.5|1168.3|1169.64|1162.44|811
1724754900000|2024-08-27 10:35:00|1171.3|1164.1|1172.33|1165.13|1173.76|1166.56|1168.05|1160.85|746
1724755200000|2024-08-27 10:40:00|1172.31|1165.11|1170.33|1163.13|1172.94|1165.74|1169.52|1162.32|802
1724755500000|2024-08-27 10:45:00|1170.38|1163.18|1169.33|1162.13|1171.26|1164.06|1168.09|1160.89|719
1724755800000|2024-08-27 10:50:00|1169.36|1162.16|1168.52|1161.32|1170.19|1162.99|1168.39|1161.19|557
1724756100000|2024-08-27 10:55:00|1168.53|1161.33|1168.25|1161.05|1169.42|1162.22|1168.2|1161|452
1724756400000|2024-08-27 11:00:00|1168.35|1161.15|1167.25|1160.05|1168.77|1161.57|1164.69|1157.49|819
1724756700000|2024-08-27 11:05:00|1167.45|1160.25|1169.07|1161.87|1170.66|1163.46|1167.28|1160.08|638
1724757000000|2024-08-27 11:10:00|1169.12|1161.92|1171.35|1164.15|1172.25|1165.05|1169.02|1161.82|385
1724757300000|2024-08-27 11:15:00|1171.31|1164.11|1171.5|1164.3|1174|1166.8|1171.28|1164.08|579
1724757600000|2024-08-27 11:20:00|1171.4|1164.2|1173.23|1166.03|1173.44|1166.24|1170.93|1163.73|505
1724757900000|2024-08-27 11:25:00|1173.25|1166.05|1172.82|1165.62|1174|1166.8|1172.26|1165.06|371
1724758200000|2024-08-27 11:30:00|1172.86|1165.66|1171.1|1163.9|1173.21|1166.01|1170.81|1163.61|560
1724758500000|2024-08-27 11:35:00|1171.05|1163.85|1170.33|1163.13|1171.14|1163.94|1169.37|1162.17|537
1724758800000|2024-08-27 11:40:00|1170.28|1163.08|1168.45|1161.25|1171.52|1164.32|1168.45|1161.25|355
1724759100000|2024-08-27 11:45:00|1168.5|1161.3|1167.55|1160.35|1168.69|1161.49|1166.31|1159.11|477
1724759400000|2024-08-27 11:50:00|1167.6|1160.4|1166.25|1159.05|1167.6|1160.4|1165.76|1158.56|414
1724759700000|2024-08-27 11:55:00|1166.2|1159|1166.18|1158.98|1166.89|1159.69|1165.76|1158.56|369
1724760000000|2024-08-27 12:00:00|1166.13|1158.93|1164.05|1156.85|1166.85|1159.65|1163.89|1156.69|392
1724760300000|2024-08-27 12:05:00|1164.1|1156.9|1162.45|1155.25|1165.02|1157.82|1161.1|1153.9|638
1724760600000|2024-08-27 12:10:00|1162.5|1155.3|1165.35|1158.15|1167.13|1159.93|1162.29|1155.09|600
1724760900000|2024-08-27 12:15:00|1165.29|1158.09|1164.63|1157.43|1167.1|1159.9|1164.41|1157.21|415
1724761200000|2024-08-27 12:20:00|1164.62|1157.42|1164.29|1157.09|1166.03|1158.83|1162.87|1155.67|813
1724761500000|2024-08-27 12:25:00|1164.31|1157.11|1164.45|1157.25|1165.95|1158.75|1163.75|1156.55|633
1724761800000|2024-08-27 12:30:00|1164.43|1157.23|1165.6|1158.4|1166.1|1158.9|1162.99|1155.79|741
1724762100000|2024-08-27 12:35:00|1165.59|1158.39|1164.15|1156.95|1166.47|1159.27|1163.38|1156.18|673
1724762400000|2024-08-27 12:40:00|1164.17|1156.97|1161.23|1154.03|1164.64|1157.44|1159.3|1152.1|612
1724762700000|2024-08-27 12:45:00|1161.21|1154.01|1164.99|1157.79|1165.16|1157.96|1160.96|1153.76|695
1724763000000|2024-08-27 12:50:00|1164.49|1157.29|1165.46|1158.26|1166|1158.8|1162.15|1154.95|608
1724763300000|2024-08-27 12:55:00|1165.45|1158.25|1167.46|1160.26|1168.41|1161.21|1165.3|1158.1|539
1724763600000|2024-08-27 13:00:00|1167.42|1160.22|1164.4|1157.2|1168.8|1161.6|1163.5|1156.3|669
1724763900000|2024-08-27 13:05:00|1164.41|1157.21|1166.93|1159.73|1167.13|1159.93|1163.41|1156.21|729
1724764200000|2024-08-27 13:10:00|1166.92|1159.72|1166.01|1158.81|1168.41|1161.21|1164.9|1157.7|663
1724764500000|2024-08-27 13:15:00|1166.08|1158.88|1164.32|1157.12|1168.05|1160.85|1164.05|1156.85|722
1724764800000|2024-08-27 13:20:00|1164.41|1157.21|1168.24|1161.04|1170.02|1162.82|1163.18|1155.98|694
1724765100000|2024-08-27 13:25:00|1168.21|1161.01|1169.7|1162.5|1170.83|1163.63|1168.2|1161|584
1724765400000|2024-08-27 13:30:00|1169.65|1162.45|1168.52|1161.32|1170.34|1163.14|1167.18|1159.98|387
1724765700000|2024-08-27 13:35:00|1168.51|1161.31|1163.49|1156.29|1168.63|1161.43|1163.08|1155.88|847
1724766000000|2024-08-27 13:40:00|1164|1156.8|1164.5|1157.3|1166.98|1159.78|1163.45|1156.25|744
1724766300000|2024-08-27 13:45:00|1164.45|1157.25|1165.4|1158.2|1166.35|1159.15|1163.09|1155.89|790
1724766600000|2024-08-27 13:50:00|1165.38|1158.18|1164.27|1157.07|1166.4|1159.2|1163.56|1156.36|611
1724766900000|2024-08-27 13:55:00|1164.29|1157.09|1162.45|1155.25|1165.67|1158.47|1162.35|1155.15|418
1724767200000|2024-08-27 14:00:00|1162.5|1155.3|1161.92|1154.72|1164.79|1157.59|1160.53|1153.33|693
1724767500000|2024-08-27 14:05:00|1161.95|1154.75|1160|1152.8|1163.01|1155.81|1159.25|1152.05|858
1724767800000|2024-08-27 14:10:00|1159.58|1152.38|1155.38|1148.18|1161.23|1154.03|1152.3|1145.1|859
1724768100000|2024-08-27 14:15:00|1155.43|1148.23|1162.59|1155.39|1164.68|1157.48|1154.71|1147.51|947
1724768400000|2024-08-27 14:20:00|1162.62|1155.42|1166.09|1158.89|1167.4|1160.2|1160.16|1152.96|900
1724768700000|2024-08-27 14:25:00|1165.98|1158.78|1168.39|1161.19|1168.4|1161.2|1165.82|1158.62|652
1724769000000|2024-08-27 14:30:00|1169.01|1161.81|1170.08|1162.88|1173.2|1166|1167.8|1160.6|723
1724769300000|2024-08-27 14:35:00|1170.02|1162.82|1172.09|1164.89|1172.1|1164.9|1167.14|1159.94|786
1724769600000|2024-08-27 14:40:00|1172.31|1165.11|1171.25|1164.05|1173.14|1165.94|1170.2|1163|702
1724769900000|2024-08-27 14:45:00|1171.2|1164|1166.86|1159.66|1171.38|1164.18|1164.98|1157.78|756
1724770200000|2024-08-27 14:50:00|1166.83|1159.63|1163.32|1156.12|1167|1159.8|1163.05|1155.85|705
1724770500000|2024-08-27 14:55:00|1163.3|1156.1|1162.18|1154.98|1164.11|1156.91|1161.37|1154.17|613
1724770800000|2024-08-27 15:00:00|1162.21|1155.01|1159.09|1151.89|1163.01|1155.81|1158.64|1151.44|632
1724771100000|2024-08-27 15:05:00|1159.05|1151.85|1163.11|1155.91|1163.11|1155.91|1156.26|1149.06|839
1724771400000|2024-08-27 15:10:00|1163.12|1155.92|1163.92|1156.72|1165.62|1158.42|1162.35|1155.15|695
1724771700000|2024-08-27 15:15:00|1163.87|1156.67|1162.07|1154.87|1164.02|1156.82|1158.46|1151.26|694
1724772000000|2024-08-27 15:20:00|1162.09|1154.89|1160.13|1152.93|1162.3|1155.1|1159.33|1152.13|652
1724772300000|2024-08-27 15:25:00|1160.09|1152.89|1160.5|1153.3|1161.94|1154.74|1159.39|1152.19|715
1724772600000|2024-08-27 15:30:00|1160.4|1153.2|1158.22|1151.02|1161.51|1154.31|1156.78|1149.58|726
1724772900000|2024-08-27 15:35:00|1158.17|1150.97|1161.26|1154.06|1162.69|1155.49|1157.09|1149.89|811
1724773200000|2024-08-27 15:40:00|1161.3|1154.1|1161.7|1154.5|1161.97|1154.77|1160.03|1152.83|704
1724773500000|2024-08-27 15:45:00|1161.68|1154.48|1157.85|1150.65|1161.95|1154.75|1157.1|1149.9|513
1724773800000|2024-08-27 15:50:00|1157.8|1150.6|1156.7|1149.5|1158.35|1151.15|1155.73|1148.53|656
1724774100000|2024-08-27 15:55:00|1156.65|1149.45|1155.36|1148.16|1157.16|1149.96|1154.8|1147.6|525
1724774400000|2024-08-27 16:00:00|1155.25|1148.05|1151.2|1144|1155.41|1148.21|1151.13|1143.93|566
1724774700000|2024-08-27 16:05:00|1151.25|1144.05|1152.38|1145.18|1154.11|1146.91|1150.05|1142.85|556
1724775000000|2024-08-27 16:10:00|1152.41|1145.21|1159.22|1152.02|1160.3|1153.1|1152.36|1145.16|666
1724775300000|2024-08-27 16:15:00|1159.19|1151.99|1164.3|1157.1|1164.77|1157.57|1159.06|1151.86|710
1724775600000|2024-08-27 16:20:00|1164.25|1157.05|1165|1157.8|1165.83|1158.63|1162.17|1154.97|447
1724775900000|2024-08-27 16:25:00|1165.01|1157.81|1163.06|1155.86|1165.33|1158.13|1161.56|1154.36|528
1724776200000|2024-08-27 16:30:00|1163.01|1155.81|1163.32|1156.12|1165.16|1157.96|1162.13|1154.93|594
1724776500000|2024-08-27 16:35:00|1163.35|1156.15|1159.3|1152.1|1163.36|1156.16|1157.49|1150.29|677
1724776800000|2024-08-27 16:40:00|1159.25|1152.05|1156.41|1149.21|1159.91|1152.71|1154.57|1147.37|740
1724777100000|2024-08-27 16:45:00|1156.43|1149.23|1158.69|1151.49|1160.14|1152.94|1156.13|1148.93|669
1724777400000|2024-08-27 16:50:00|1158.68|1151.48|1156.25|1149.05|1160.86|1153.66|1156.2|1149|570
1724777700000|2024-08-27 16:55:00|1156.3|1149.1|1153.35|1146.15|1156.6|1149.4|1153.3|1146.1|421
1724778000000|2024-08-27 17:00:00|1153.3|1146.1|1153.47|1146.27|1155|1147.8|1151.25|1144.05|613
1724778300000|2024-08-27 17:05:00|1153.44|1146.24|1155.11|1147.91|1156.05|1148.85|1153.38|1146.18|558
1724778600000|2024-08-27 17:10:00|1155.13|1147.93|1156.45|1149.25|1156.89|1149.69|1153.39|1146.19|490
1724778900000|2024-08-27 17:15:00|1156.51|1149.31|1155.09|1147.89|1157.19|1149.99|1154.99|1147.79|510
1724779200000|2024-08-27 17:20:00|1155.04|1147.84|1155.8|1148.6|1157.24|1150.04|1154.1|1146.9|426
1724779500000|2024-08-27 17:25:00|1155.85|1148.65|1157.71|1150.51|1158.82|1151.62|1155.25|1148.05|530
1724779800000|2024-08-27 17:30:00|1157.73|1150.53|1156.78|1149.58|1158.08|1150.88|1155.46|1148.26|487
1724780100000|2024-08-27 17:35:00|1156.85|1149.65|1153.65|1146.45|1157.65|1150.45|1153.42|1146.22|368
1724780400000|2024-08-27 17:40:00|1153.8|1146.6|1153.25|1146.05|1154.35|1147.15|1152.67|1145.47|301
1724780700000|2024-08-27 17:45:00|1153.37|1146.17|1154.1|1146.9|1154.87|1147.67|1153.13|1145.93|545
1724781000000|2024-08-27 17:50:00|1154.05|1146.85|1155.13|1147.93|1157.12|1149.92|1153.8|1146.6|527
1724781300000|2024-08-27 17:55:00|1155.18|1147.98|1159.03|1151.83|1159.04|1151.84|1155|1147.8|451
1724781600000|2024-08-27 18:00:00|1159.02|1151.82|1157.18|1149.98|1159.29|1152.09|1156.75|1149.55|472
1724781900000|2024-08-27 18:05:00|1157.13|1149.93|1155.9|1148.7|1159.52|1152.32|1155.52|1148.32|518
1724782200000|2024-08-27 18:10:00|1155.95|1148.75|1156.26|1149.06|1157.43|1150.23|1155.76|1148.56|497
1724782500000|2024-08-27 18:15:00|1156.1|1148.9|1163.47|1156.27|1163.92|1156.72|1155.96|1148.76|551
1724782800000|2024-08-27 18:20:00|1163.5|1156.3|1162.22|1155.02|1164.44|1157.24|1161.96|1154.76|390
1724783100000|2024-08-27 18:25:00|1162.05|1154.85|1160.34|1153.14|1163.1|1155.9|1160.09|1152.89|236
1724783400000|2024-08-27 18:30:00|1160.66|1153.46|1163.02|1155.82|1163.1|1155.9|1160.26|1153.06|454
1724783700000|2024-08-27 18:35:00|1163.03|1155.83|1165.82|1158.62|1166.25|1159.05|1162.08|1154.88|451
1724784000000|2024-08-27 18:40:00|1165.83|1158.63|1168.57|1161.37|1170.16|1162.96|1165.82|1158.62|262
1724784300000|2024-08-27 18:45:00|1168.62|1161.42|1168.33|1161.13|1169.44|1162.24|1166.26|1159.06|305
1724784600000|2024-08-27 18:50:00|1168.28|1161.08|1165.48|1158.28|1168.28|1161.08|1165.4|1158.2|362
1724784900000|2024-08-27 18:55:00|1165.49|1158.29|1166.35|1159.15|1166.91|1159.71|1165.05|1157.85|233
1724785200000|2024-08-27 19:00:00|1166.36|1159.16|1166.51|1159.31|1167.16|1159.96|1165.29|1158.09|188
1724785500000|2024-08-27 19:05:00|1166.48|1159.28|1167.71|1160.51|1167.85|1160.65|1164.83|1157.63|356
1724785800000|2024-08-27 19:10:00|1167.7|1160.5|1172.3|1165.1|1172.3|1165.1|1167.67|1160.47|352
1724786100000|2024-08-27 19:15:00|1172.29|1165.09|1170.3|1163.1|1173.37|1166.17|1169.02|1161.82|441
1724786400000|2024-08-27 19:20:00|1170.35|1163.15|1170.19|1162.99|1171.33|1164.13|1168.48|1161.28|397
1724786700000|2024-08-27 19:25:00|1170.23|1163.03|1172.42|1165.22|1172.49|1165.29|1169.53|1162.33|393
1724787000000|2024-08-27 19:30:00|1172.34|1165.14|1171.2|1164|1172.39|1165.19|1170.75|1163.55|422
1724787300000|2024-08-27 19:35:00|1171.15|1163.95|1169.9|1162.7|1171.39|1164.19|1168.5|1161.3|187
1724787600000|2024-08-27 19:40:00|1170.45|1163.25|1170.4|1163.2|1171|1163.8|1169.35|1162.15|236
1724787900000|2024-08-27 19:45:00|1170.35|1163.15|1169.88|1162.68|1171.05|1163.85|1168.35|1161.15|453
1724788200000|2024-08-27 19:50:00|1169.68|1162.48|1166.63|1159.43|1169.88|1162.68|1166.45|1159.25|384
1724788500000|2024-08-27 19:55:00|1166.6|1159.4|1166.43|1159.23|1167.4|1160.2|1163.64|1156.44|498
1724788800000|2024-08-27 20:00:00|1166.5|1159.3|1163.93|1156.73|1166.5|1159.3|1160.7|1153.5|619
1724789100000|2024-08-27 20:05:00|1163.96|1156.76|1161.61|1154.41|1164.05|1156.85|1160.35|1153.15|418
1724789400000|2024-08-27 20:10:00|1161.55|1154.35|1161.3|1154.1|1162.73|1155.53|1160.88|1153.68|420
1724789700000|2024-08-27 20:15:00|1161.36|1154.16|1161.9|1154.7|1161.9|1154.7|1159.19|1151.99|455
1724790000000|2024-08-27 20:20:00|1161.87|1154.67|1161.78|1154.58|1162.6|1155.4|1159.05|1151.85|445
1724790300000|2024-08-27 20:25:00|1161.77|1154.57|1162.38|1155.18|1162.43|1155.23|1160.24|1153.04|472
1724790600000|2024-08-27 20:30:00|1162.3|1155.1|1162.06|1154.86|1163.63|1156.43|1160.09|1152.89|471
1724790900000|2024-08-27 20:35:00|1162.08|1154.88|1162.97|1155.77|1163.55|1156.35|1161.16|1153.96|542
1724791200000|2024-08-27 20:40:00|1163.04|1155.84|1162.45|1155.25|1164.34|1157.14|1161.92|1154.72|490
1724791500000|2024-08-27 20:45:00|1162.37|1155.17|1163.38|1156.18|1163.67|1156.47|1161.78|1154.58|556
1724791800000|2024-08-27 20:50:00|1163.45|1156.25|1160.07|1152.87|1164.17|1156.97|1160.01|1152.81|451
1724792100000|2024-08-27 20:55:00|1160.11|1152.91|1157.81|1150.61|1160.46|1153.26|1157.15|1149.95|296
1724792400000|2024-08-27 21:00:00|1157.9|1150.7|1159.77|1152.57|1159.81|1152.61|1156.94|1149.74|495
1724792700000|2024-08-27 21:05:00|1159.79|1152.59|1156.3|1149.1|1159.85|1152.65|1153.57|1146.37|505
1724793000000|2024-08-27 21:10:00|1156.29|1149.09|1149.25|1142.05|1156.68|1149.48|1146.45|1139.25|650
1724793300000|2024-08-27 21:15:00|1149.26|1142.06|1148.73|1141.53|1151.74|1144.54|1145.22|1138.02|1020
1724793600000|2024-08-27 21:20:00|1148.54|1141.34|1152.48|1145.28|1152.48|1145.28|1146.21|1139.01|686
1724793900000|2024-08-27 21:25:00|1152.38|1145.18|1148.8|1141.6|1153.03|1145.83|1147.9|1140.7|482
1724794200000|2024-08-27 21:30:00|1148.78|1141.58|1148.16|1140.96|1148.85|1141.65|1146.39|1139.19|451
1724794500000|2024-08-27 21:35:00|1148.14|1140.94|1143.39|1136.19|1148.19|1140.99|1138.03|1130.83|578
1724794800000|2024-08-27 21:40:00|1143.28|1136.08|1144.98|1137.78|1146.37|1139.17|1142.85|1135.65|454
1724795100000|2024-08-27 21:45:00|1145|1137.8|1123.92|1116.72|1145|1137.8|1122.54|1115.34|757
1724795400000|2024-08-27 21:50:00|1123.93|1116.73|1128.16|1120.96|1132.92|1125.72|1123.86|1116.66|707
1724795700000|2024-08-27 21:55:00|1128.11|1120.91|1133.39|1126.19|1133.98|1126.78|1127.52|1120.32|672
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1135.25|1128.05|1136.1|1128.9|1130.74|1123.54|892
1724796300000|2024-08-27 22:05:00|1135.27|1128.07|1123.36|1116.16|1135.27|1128.07|1122.08|1114.88|958
1724796600000|2024-08-27 22:10:00|1123.59|1116.39|1102.39|1095.19|1126.99|1119.79|1098.5|1091.3|1098
1724796900000|2024-08-27 22:15:00|1102.5|1095.3|1112.57|1105.37|1113.08|1105.88|1094.22|1087.02|1138
1724797200000|2024-08-27 22:20:00|1112.41|1105.21|1108.51|1101.31|1116.4|1109.2|1108.14|1100.94|1056
1724797500000|2024-08-27 22:25:00|1108.52|1101.32|1102.67|1095.47|1111.63|1104.43|1102.06|1094.86|1048
1724797800000|2024-08-27 22:30:00|1102.7|1095.5|1097.64|1090.44|1103.93|1096.73|1096.1|1088.9|1092
1724798100000|2024-08-27 22:35:00|1097.67|1090.47|1106.29|1099.09|1106.97|1099.77|1095.79|1088.59|1033
1724798400000|2024-08-27 22:40:00|1106.45|1099.25|1102.84|1095.64|1110.8|1103.6|1101.95|1094.75|972
1724798700000|2024-08-27 22:45:00|1102.96|1095.76|1105.89|1098.69|1106.7|1099.5|1100.5|1093.3|865
1724799000000|2024-08-27 22:50:00|1105.99|1098.79|1108.49|1101.29|1110.91|1103.71|1105.43|1098.23|953
1724799300000|2024-08-27 22:55:00|1108.16|1100.96|1111.46|1104.26|1113.1|1105.9|1107.53|1100.33|878
1724799600000|2024-08-27 23:00:00|1111.45|1104.25|1108.8|1101.6|1111.45|1104.25|1107.54|1100.34|970
1724799900000|2024-08-27 23:05:00|1108.81|1101.61|1113.26|1106.06|1113.63|1106.43|1107.45|1100.25|1015
1724800200000|2024-08-27 23:10:00|1113.21|1106.01|1111.47|1104.27|1114.75|1107.55|1110.42|1103.22|454
1724800500000|2024-08-27 23:15:00|1111.38|1104.18|1113.48|1106.28|1114.61|1107.41|1111.25|1104.05|663
1724800800000|2024-08-27 23:20:00|1113.52|1106.32|1114.85|1107.65|1115.68|1108.48|1113.17|1105.97|845
1724801100000|2024-08-27 23:25:00|1115.41|1108.21|1118.47|1111.27|1119.1|1111.9|1114.47|1107.27|785
1724801400000|2024-08-27 23:30:00|1118.48|1111.28|1120.4|1113.2|1121.75|1114.55|1116.55|1109.35|659
1724801700000|2024-08-27 23:35:00|1120.3|1113.1|1123.14|1115.94|1123.16|1115.96|1118.91|1111.71|581
1724802000000|2024-08-27 23:40:00|1123.16|1115.96|1124.47|1117.27|1125.16|1117.96|1122.66|1115.46|678
1724802300000|2024-08-27 23:45:00|1124.43|1117.23|1124.69|1117.49|1126.8|1119.6|1123.18|1115.98|589
1724802600000|2024-08-27 23:50:00|1124.71|1117.51|1119.12|1111.92|1124.94|1117.74|1119.07|1111.87|702
1724802900000|2024-08-27 23:55:00|1119.17|1111.97|1119.44|1112.24|1120.94|1113.74|1119.05|1111.85|593
1724803200000|2024-08-28 00:00:00|1119.39|1112.19|1115.85|1108.65|1119.52|1112.32|1114.62|1107.42|895
1724803500000|2024-08-28 00:05:00|1115.75|1108.55|1115.3|1108.1|1118.85|1111.65|1112.41|1105.21|1021
1724803800000|2024-08-28 00:10:00|1115.36|1108.16|1116.42|1109.22|1118.05|1110.85|1115.22|1108.02|831
1724804100000|2024-08-28 00:15:00|1116.48|1109.28|1111.69|1104.49|1116.85|1109.65|1111.61|1104.41|922
1724804400000|2024-08-28 00:20:00|1111.67|1104.47|1108.2|1101|1113.11|1105.91|1107.66|1100.46|899
1724804700000|2024-08-28 00:25:00|1108.23|1101.03|1110.34|1103.14|1114.8|1107.6|1108.23|1101.03|974
1724805000000|2024-08-28 00:30:00|1110.43|1103.23|1109.87|1102.67|1112.39|1105.19|1108.36|1101.16|927
1724805300000|2024-08-28 00:35:00|1109.97|1102.77|1113.26|1106.06|1114.08|1106.88|1109.96|1102.76|868
1724805600000|2024-08-28 00:40:00|1113.25|1106.05|1109.33|1102.13|1114.87|1107.67|1108.2|1101|845
1724805900000|2024-08-28 00:45:00|1109.34|1102.14|1112.05|1104.85|1112.87|1105.67|1109.2|1102|917
1724806200000|2024-08-28 00:50:00|1112.13|1104.93|1109.66|1102.46|1112.92|1105.72|1109.4|1102.2|788
1724806500000|2024-08-28 00:55:00|1109.65|1102.45|1106.75|1099.55|1109.67|1102.47|1106.6|1099.4|789
1724806800000|2024-08-28 01:00:00|1106.77|1099.57|1108.54|1101.34|1109.92|1102.72|1106.4|1099.2|874
1724807100000|2024-08-28 01:05:00|1108.53|1101.33|1108.04|1100.84|1109.83|1102.63|1106.9|1099.7|677
1724807400000|2024-08-28 01:10:00|1108.05|1100.85|1108.64|1101.44|1109.29|1102.09|1104.73|1097.53|826
1724807700000|2024-08-28 01:15:00|1108.65|1101.45|1106.34|1099.14|1111.18|1103.98|1106.15|1098.95|911
1724808000000|2024-08-28 01:20:00|1106.3|1099.1|1106.13|1098.93|1108.84|1101.64|1106.02|1098.82|835
1724808300000|2024-08-28 01:25:00|1106.09|1098.89|1104.5|1097.3|1108.62|1101.42|1103.36|1096.16|770
1724808600000|2024-08-28 01:30:00|1104.6|1097.4|1108.26|1101.06|1108.94|1101.74|1103.98|1096.78|1014
1724808900000|2024-08-28 01:35:00|1108.24|1101.04|1104.06|1096.86|1108.27|1101.07|1103.12|1095.92|836
1724809200000|2024-08-28 01:40:00|1104.08|1096.88|1109.39|1102.19|1109.9|1102.7|1103.61|1096.41|751
1724809500000|2024-08-28 01:45:00|1109.36|1102.16|1109.33|1102.13|1111.48|1104.28|1108.11|1100.91|772
1724809800000|2024-08-28 01:50:00|1109.39|1102.19|1111.82|1104.62|1112.79|1105.59|1106.99|1099.79|843
1724810100000|2024-08-28 01:55:00|1111.81|1104.61|1113.81|1106.61|1115.45|1108.25|1110.99|1103.79|753
1724810400000|2024-08-28 02:00:00|1113.8|1106.6|1110.45|1103.25|1114.32|1107.12|1110.4|1103.2|753
1724810700000|2024-08-28 02:05:00|1110.53|1103.33|1108.29|1101.09|1112.52|1105.32|1106.99|1099.79|778
1724811000000|2024-08-28 02:10:00|1108.27|1101.07|1107.83|1100.63|1110.21|1103.01|1106.63|1099.43|584
1724811300000|2024-08-28 02:15:00|1107.78|1100.58|1107.25|1100.05|1109.79|1102.59|1106.66|1099.46|601
1724811600000|2024-08-28 02:20:00|1107.8|1100.6|1108.87|1101.67|1109.15|1101.95|1107.37|1100.17|468
1724811900000|2024-08-28 02:25:00|1108.82|1101.62|1104.76|1097.56|1108.99|1101.79|1104.74|1097.54|590
1724812200000|2024-08-28 02:30:00|1104.75|1097.55|1106.37|1099.17|1106.84|1099.64|1104.2|1097|476
1724812500000|2024-08-28 02:35:00|1106.4|1099.2|1103.83|1096.63|1107.8|1100.6|1103.76|1096.56|437
1724812800000|2024-08-28 02:40:00|1103.85|1096.65|1107.57|1100.37|1107.61|1100.41|1103.83|1096.63|520
1724813100000|2024-08-28 02:45:00|1107.54|1100.34|1110.01|1102.81|1110.87|1103.67|1107.44|1100.24|601
1724813400000|2024-08-28 02:50:00|1109.98|1102.78|1111|1103.8|1111|1103.8|1107.86|1100.66|535
1724813700000|2024-08-28 02:55:00|1110.99|1103.79|1111.09|1103.89|1111.88|1104.68|1110.17|1102.97|542
1724814000000|2024-08-28 03:00:00|1111.1|1103.9|1111.57|1104.37|1111.91|1104.71|1109.88|1102.68|579
1724814300000|2024-08-28 03:05:00|1111.49|1104.29|1111.53|1104.33|1111.86|1104.66|1110.28|1103.08|453
1724814600000|2024-08-28 03:10:00|1111.5|1104.3|1112.42|1105.22|1113.72|1106.52|1111.31|1104.11|401
1724814900000|2024-08-28 03:15:00|1112.37|1105.17|1115.17|1107.97|1115.2|1108|1112.37|1105.17|531
1724815200000|2024-08-28 03:20:00|1115.13|1107.93|1115.24|1108.04|1115.65|1108.45|1114.15|1106.95|526
1724815500000|2024-08-28 03:25:00|1115.2|1108|1115.38|1108.18|1116.04|1108.84|1114.49|1107.29|329
1724815800000|2024-08-28 03:30:00|1115.39|1108.19|1117.69|1110.49|1117.98|1110.78|1115.3|1108.1|532
1724816100000|2024-08-28 03:35:00|1117.71|1110.51|1117.54|1110.34|1118.79|1111.59|1116.56|1109.36|539
1724816400000|2024-08-28 03:40:00|1117.58|1110.38|1120.47|1113.27|1120.92|1113.72|1117.56|1110.36|508
1724816700000|2024-08-28 03:45:00|1120.46|1113.26|1121.12|1113.92|1121.5|1114.3|1119.45|1112.25|459
1724817000000|2024-08-28 03:50:00|1121.14|1113.94|1122.69|1115.49|1123.08|1115.88|1121.07|1113.87|549
1724817300000|2024-08-28 03:55:00|1122.62|1115.42|1123.37|1116.17|1124.14|1116.94|1121.22|1114.02|655
1724817600000|2024-08-28 04:00:00|1123.39|1116.19|1122.34|1115.14|1123.75|1116.55|1121.26|1114.06|537
1724817900000|2024-08-28 04:05:00|1122.27|1115.07|1119.97|1112.77|1123.38|1116.18|1119.8|1112.6|510
1724818200000|2024-08-28 04:10:00|1119.96|1112.76|1120.59|1113.39|1122.16|1114.96|1119.55|1112.35|623
1724818500000|2024-08-28 04:15:00|1120.58|1113.38|1124.07|1116.87|1124.74|1117.54|1120.4|1113.2|655
1724818800000|2024-08-28 04:20:00|1124.08|1116.88|1121.38|1114.18|1124.99|1117.79|1120.97|1113.77|564
1724819100000|2024-08-28 04:25:00|1121.33|1114.13|1121.32|1114.12|1122.38|1115.18|1120.29|1113.09|632
1724819400000|2024-08-28 04:30:00|1121.22|1114.02|1121.33|1114.13|1121.85|1114.65|1120.44|1113.24|538
1724819700000|2024-08-28 04:35:00|1121.31|1114.11|1121.18|1113.98|1121.87|1114.67|1120.29|1113.09|459
1724820000000|2024-08-28 04:40:00|1121.2|1114|1118.33|1111.13|1121.2|1114|1118.29|1111.09|565
1724820300000|2024-08-28 04:45:00|1118.26|1111.06|1118.26|1111.06|1120.2|1113|1117.5|1110.3|670
1724820600000|2024-08-28 04:50:00|1117.9|1110.7|1115.85|1108.65|1118.26|1111.06|1115.45|1108.25|583
1724820900000|2024-08-28 04:55:00|1115.8|1108.6|1115.55|1108.35|1115.84|1108.64|1114.76|1107.56|408
1724821200000|2024-08-28 05:00:00|1115.6|1108.4|1115.55|1108.35|1116|1108.8|1114.36|1107.16|573
1724821500000|2024-08-28 05:05:00|1115.51|1108.31|1116.64|1109.44|1117.36|1110.16|1114.42|1107.22|474
1724821800000|2024-08-28 05:10:00|1116.63|1109.43|1117.93|1110.73|1118.05|1110.85|1116.21|1109.01|413
1724822100000|2024-08-28 05:15:00|1117.92|1110.72|1120.53|1113.33|1120.9|1113.7|1117.34|1110.14|629
1724822400000|2024-08-28 05:20:00|1120.5|1113.3|1121.3|1114.1|1122.85|1115.65|1120.23|1113.03|678
1724822700000|2024-08-28 05:25:00|1121.29|1114.09|1120.37|1113.17|1122.03|1114.83|1119.61|1112.41|456
1724823000000|2024-08-28 05:30:00|1120.36|1113.16|1122.22|1115.02|1122.35|1115.15|1119.92|1112.72|534
1724823300000|2024-08-28 05:35:00|1122.24|1115.04|1122.63|1115.43|1123.45|1116.25|1121.45|1114.25|534
1724823600000|2024-08-28 05:40:00|1122.66|1115.46|1122.41|1115.21|1123.91|1116.71|1122.37|1115.17|508
1724823900000|2024-08-28 05:45:00|1122.36|1115.16|1121.47|1114.27|1123.97|1116.77|1120.83|1113.63|576
1724824200000|2024-08-28 05:50:00|1121.49|1114.29|1120.35|1113.15|1122.93|1115.73|1119.47|1112.27|525
1724824500000|2024-08-28 05:55:00|1120.27|1113.07|1119.41|1112.21|1121.28|1114.08|1119.09|1111.89|487
1724824800000|2024-08-28 06:00:00|1119.4|1112.2|1119.39|1112.19|1120.63|1113.43|1118.4|1111.2|540
1724825100000|2024-08-28 06:05:00|1119.35|1112.15|1122.34|1115.14|1122.39|1115.19|1118.85|1111.65|597
1724825400000|2024-08-28 06:10:00|1122.35|1115.15|1120.19|1112.99|1122.45|1115.25|1120.07|1112.87|407
1724825700000|2024-08-28 06:15:00|1120.21|1113.01|1120.44|1113.24|1121.1|1113.9|1119.56|1112.36|310
1724826000000|2024-08-28 06:20:00|1120.45|1113.25|1117.98|1110.78|1120.45|1113.25|1116.88|1109.68|553
1724826300000|2024-08-28 06:25:00|1117.48|1110.28|1116.69|1109.49|1117.94|1110.74|1116.35|1109.15|456
1724826600000|2024-08-28 06:30:00|1116.65|1109.45|1115.4|1108.2|1117.11|1109.91|1114.53|1107.33|584
1724826900000|2024-08-28 06:35:00|1115.37|1108.17|1115|1107.8|1115.43|1108.23|1113.55|1106.35|435
1724827200000|2024-08-28 06:40:00|1115.03|1107.83|1111.89|1104.69|1115.05|1107.85|1111.79|1104.59|475
1724827500000|2024-08-28 06:45:00|1111.86|1104.66|1113.15|1105.95|1115.2|1108|1111.35|1104.15|502
1724827800000|2024-08-28 06:50:00|1113.1|1105.9|1113.6|1106.4|1115.56|1108.36|1112.61|1105.41|494
1724828100000|2024-08-28 06:55:00|1114.1|1106.9|1114.36|1107.16|1115.99|1108.79|1113.63|1106.43|293
1724828400000|2024-08-28 07:00:00|1114.29|1107.09|1115.36|1108.16|1115.91|1108.71|1112.85|1105.65|620
1724828700000|2024-08-28 07:05:00|1115.35|1108.15|1114.51|1107.31|1116.69|1109.49|1112.34|1105.14|680
1724829000000|2024-08-28 07:10:00|1114.45|1107.25|1114.49|1107.29|1114.96|1107.76|1113.39|1106.19|671
1724829300000|2024-08-28 07:15:00|1114.5|1107.3|1114.4|1107.2|1116.11|1108.91|1114.13|1106.93|592
1724829600000|2024-08-28 07:20:00|1114.38|1107.18|1115.1|1107.9|1115.95|1108.75|1112.19|1104.99|304
1724829900000|2024-08-28 07:25:00|1115.21|1108.01|1115.91|1108.71|1117.35|1110.15|1115.15|1107.95|490
1724830200000|2024-08-28 07:30:00|1116.15|1108.95|1116.02|1108.82|1117.33|1110.13|1115.18|1107.98|667
1724830500000|2024-08-28 07:35:00|1116.2|1109|1113.62|1106.42|1117.33|1110.13|1113.31|1106.11|529
1724830800000|2024-08-28 07:40:00|1113.53|1106.33|1112.24|1105.04|1114.4|1107.2|1112.09|1104.89|766
1724831100000|2024-08-28 07:45:00|1112.27|1105.07|1109.86|1102.66|1113.04|1105.84|1109.86|1102.66|670
1724831400000|2024-08-28 07:50:00|1109.92|1102.72|1103.65|1096.45|1110.23|1103.03|1102.35|1095.15|494
1724831700000|2024-08-28 07:55:00|1103.62|1096.42|1102.21|1095.01|1104.69|1097.49|1101.29|1094.09|635
1724832000000|2024-08-28 08:00:00|1102.22|1095.02|1099.82|1092.62|1103.15|1095.95|1097.82|1090.62|701
1724832300000|2024-08-28 08:05:00|1099.84|1092.64|1104.3|1097.1|1107.29|1100.09|1099.31|1092.11|817
1724832600000|2024-08-28 08:10:00|1104.35|1097.15|1108.91|1101.71|1111.28|1104.08|1104|1096.8|769
1724832900000|2024-08-28 08:15:00|1108.85|1101.65|1114.07|1106.87|1114.09|1106.89|1108.8|1101.6|494
1724833200000|2024-08-28 08:20:00|1114.14|1106.94|1116.4|1109.2|1117.86|1110.66|1113.95|1106.75|574
1724833500000|2024-08-28 08:25:00|1116.35|1109.15|1118.05|1110.85|1119.27|1112.07|1116.05|1108.85|580
1724833800000|2024-08-28 08:30:00|1118.02|1110.82|1118.45|1111.25|1120.14|1112.94|1117.54|1110.34|493
1724834100000|2024-08-28 08:35:00|1118.41|1111.21|1119.41|1112.21|1120.15|1112.95|1117.25|1110.05|594
1724834400000|2024-08-28 08:40:00|1119.4|1112.2|1117.48|1110.28|1119.95|1112.75|1117.1|1109.9|540
1724834700000|2024-08-28 08:45:00|1117.49|1110.29|1114.34|1107.14|1118.03|1110.83|1113.94|1106.74|556
1724835000000|2024-08-28 08:50:00|1114.31|1107.11|1116.87|1109.67|1116.95|1109.75|1113.91|1106.71|657
1724835300000|2024-08-28 08:55:00|1116.83|1109.63|1117.34|1110.14|1119.78|1112.58|1116.79|1109.59|463
1724835600000|2024-08-28 09:00:00|1117.36|1110.16|1117.32|1110.12|1119.95|1112.75|1116.25|1109.05|645
1724835900000|2024-08-28 09:05:00|1117.25|1110.05|1121.11|1113.91|1121.5|1114.3|1115.35|1108.15|615
1724836200000|2024-08-28 09:10:00|1121.06|1113.86|1121.51|1114.31|1123.86|1116.66|1121.02|1113.82|566
1724836500000|2024-08-28 09:15:00|1121.49|1114.29|1122.42|1115.22|1123.39|1116.19|1119.49|1112.29|517
1724836800000|2024-08-28 09:20:00|1122.49|1115.29|1123.1|1115.9|1123.31|1116.11|1120.66|1113.46|588
1724837100000|2024-08-28 09:25:00|1123.29|1116.09|1123.98|1116.78|1124.88|1117.68|1122.53|1115.33|535
1724837400000|2024-08-28 09:30:00|1123.99|1116.79|1127.25|1120.05|1128.03|1120.83|1123.85|1116.65|723
1724837700000|2024-08-28 09:35:00|1127.3|1120.1|1126.66|1119.46|1127.45|1120.25|1124.35|1117.15|511
1724838000000|2024-08-28 09:40:00|1126.71|1119.51|1126.17|1118.97|1127.8|1120.6|1125.21|1118.01|513
1724838300000|2024-08-28 09:45:00|1126.2|1119|1127.55|1120.35|1127.55|1120.35|1126.18|1118.98|138
1724838600000|2024-08-28 09:50:00|1128.05|1120.85|1139.13|1131.93|1139.75|1132.55|1128.05|1120.85|469
1724838900000|2024-08-28 09:55:00|1139.1|1131.9|1150.3|1143.1|1151.88|1144.68|1136.76|1129.56|851
1724839200000|2024-08-28 10:00:00|1150.26|1143.06|1140.33|1133.13|1150.95|1143.75|1137.68|1130.48|932
1724839500000|2024-08-28 10:05:00|1140.21|1133.01|1142.39|1135.19|1143.06|1135.86|1139.2|1132|813
1724839800000|2024-08-28 10:10:00|1142.38|1135.18|1143.92|1136.72|1144.2|1137|1139.61|1132.41|643
1724840100000|2024-08-28 10:15:00|1143.89|1136.69|1141.1|1133.9|1144.37|1137.17|1140.67|1133.47|185
1724840400000|2024-08-28 10:20:00|1140.88|1133.68|1144.29|1137.09|1145.25|1138.05|1138.51|1131.31|109
1724840700000|2024-08-28 10:25:00|1144.33|1137.13|1147.33|1140.13|1148.3|1141.1|1144.22|1137.02|624
1724841000000|2024-08-28 10:30:00|1147.32|1140.12|1143.1|1135.9|1148.12|1140.92|1142.35|1135.15|624
1724841300000|2024-08-28 10:35:00|1143.15|1135.95|1140.25|1133.05|1143.4|1136.2|1140.2|1133|750
1724841600000|2024-08-28 10:40:00|1140.2|1133|1144.84|1137.64|1145.92|1138.72|1140.16|1132.96|610
1724841900000|2024-08-28 10:45:00|1145.08|1137.88|1144.92|1137.72|1146.17|1138.97|1142.35|1135.15|657
1724842200000|2024-08-28 10:50:00|1144.95|1137.75|1145.62|1138.42|1147.64|1140.44|1144.66|1137.46|544
1724842500000|2024-08-28 10:55:00|1145.52|1138.32|1146.67|1139.47|1147.97|1140.77|1144.83|1137.63|657
1724842800000|2024-08-28 11:00:00|1146.65|1139.45|1148.69|1141.49|1149.34|1142.14|1144.7|1137.5|641
1724843100000|2024-08-28 11:05:00|1148.64|1141.44|1151.65|1144.45|1152.1|1144.9|1148.34|1141.14|568
1724843400000|2024-08-28 11:10:00|1151.7|1144.5|1155.15|1147.95|1155.88|1148.68|1151.6|1144.4|716
1724843700000|2024-08-28 11:15:00|1155.17|1147.97|1155.58|1148.38|1156.75|1149.55|1154.9|1147.7|671
1724844000000|2024-08-28 11:20:00|1155.56|1148.36|1155.49|1148.29|1156.53|1149.33|1154.2|1147|723
1724844300000|2024-08-28 11:25:00|1155.39|1148.19|1151.35|1144.15|1155.7|1148.5|1150.2|1143|631
1724844600000|2024-08-28 11:30:00|1151.31|1144.11|1154.29|1147.09|1155.18|1147.98|1151.22|1144.02|521
1724844900000|2024-08-28 11:35:00|1154.34|1147.14|1152.22|1145.02|1154.94|1147.74|1151.28|1144.08|694
1724845200000|2024-08-28 11:40:00|1152.21|1145.01|1149.56|1142.36|1152.38|1145.18|1148.99|1141.79|638
1724845500000|2024-08-28 11:45:00|1149.59|1142.39|1152.1|1144.9|1152.36|1145.16|1149.3|1142.1|676
1724845800000|2024-08-28 11:50:00|1152.09|1144.89|1158.35|1151.15|1158.35|1151.15|1152.09|1144.89|584
1724846100000|2024-08-28 11:55:00|1158.33|1151.13|1153.85|1146.65|1158.89|1151.69|1153.28|1146.08|590
1724846400000|2024-08-28 12:00:00|1153.84|1146.64|1153.79|1146.59|1156.15|1148.95|1153.04|1145.84|740
1724846700000|2024-08-28 12:05:00|1153.8|1146.6|1162.09|1154.89|1162.68|1155.48|1153.8|1146.6|695
1724847000000|2024-08-28 12:10:00|1162.11|1154.91|1164.35|1157.15|1164.74|1157.54|1162.09|1154.89|523
1724847300000|2024-08-28 12:15:00|1164.28|1157.08|1161.37|1154.17|1166.09|1158.89|1161.37|1154.17|347
1724847600000|2024-08-28 12:20:00|1161.35|1154.15|1165.36|1158.16|1166.09|1158.89|1161.32|1154.12|512
1724847900000|2024-08-28 12:25:00|1165.33|1158.13|1166.36|1159.16|1166.97|1159.77|1163.98|1156.78|443
1724848200000|2024-08-28 12:30:00|1166.3|1159.1|1167.37|1160.17|1167.83|1160.63|1163.9|1156.7|582
1724848500000|2024-08-28 12:35:00|1167.32|1160.12|1171.75|1164.55|1172.25|1165.05|1167.32|1160.12|601
1724848800000|2024-08-28 12:40:00|1171.51|1164.31|1172.72|1165.52|1174.02|1166.82|1171.29|1164.09|648
1724849100000|2024-08-28 12:45:00|1172.6|1165.4|1169.16|1161.96|1173.22|1166.02|1168.31|1161.11|722
1724849400000|2024-08-28 12:50:00|1169.12|1161.92|1172.32|1165.12|1173.27|1166.07|1166.39|1159.19|692
1724849700000|2024-08-28 12:55:00|1172.56|1165.36|1169.31|1162.11|1173.25|1166.05|1169.25|1162.05|511
1724850000000|2024-08-28 13:00:00|1169.33|1162.13|1167.68|1160.48|1172.97|1165.77|1167.68|1160.48|737
1724850300000|2024-08-28 13:05:00|1167.72|1160.52|1164.74|1157.54|1168.95|1161.75|1164.5|1157.3|812
1724850600000|2024-08-28 13:10:00|1164.75|1157.55|1165.54|1158.34|1167.01|1159.81|1161.9|1154.7|726
1724850900000|2024-08-28 13:15:00|1165.33|1158.13|1166.01|1158.81|1167.3|1160.1|1163.55|1156.35|552
1724851200000|2024-08-28 13:20:00|1165.86|1158.66|1161.26|1154.06|1166.03|1158.83|1160.88|1153.68|517
1724851500000|2024-08-28 13:25:00|1161.31|1154.11|1160.12|1152.92|1161.31|1154.11|1158.68|1151.48|474
1724851800000|2024-08-28 13:30:00|1160.18|1152.98|1161.26|1154.06|1163.92|1156.72|1158.97|1151.77|846
1724852100000|2024-08-28 13:35:00|1161.31|1154.11|1156.64|1149.44|1161.89|1154.69|1156.45|1149.25|783
1724852400000|2024-08-28 13:40:00|1156.74|1149.54|1154.8|1147.6|1158.96|1151.76|1153.13|1145.93|920
1724852700000|2024-08-28 13:45:00|1154.81|1147.61|1150.54|1143.34|1156.26|1149.06|1150.44|1143.24|953
1724853000000|2024-08-28 13:50:00|1150.53|1143.33|1147.46|1140.26|1151.1|1143.9|1146.31|1139.11|877
1724853300000|2024-08-28 13:55:00|1147.41|1140.21|1140.2|1133|1149.36|1142.16|1140.16|1132.96|820
1724853600000|2024-08-28 14:00:00|1140.22|1133.02|1151.33|1144.13|1154.13|1146.93|1139.21|1132.01|1013
1724853900000|2024-08-28 14:05:00|1151.28|1144.08|1155.28|1148.08|1157.02|1149.82|1147.28|1140.08|1021
1724854200000|2024-08-28 14:10:00|1155.34|1148.14|1156.09|1148.89|1160.91|1153.71|1153.49|1146.29|1036
1724854500000|2024-08-28 14:15:00|1156.11|1148.91|1157.4|1150.2|1159.04|1151.84|1155.27|1148.07|973
1724854800000|2024-08-28 14:20:00|1157.45|1150.25|1156.09|1148.89|1160.17|1152.97|1152.13|1144.93|939
1724855100000|2024-08-28 14:25:00|1156.11|1148.91|1156.94|1149.74|1159.83|1152.63|1155.55|1148.35|776
1724855400000|2024-08-28 14:30:00|1156.7|1149.5|1151.97|1144.77|1158.32|1151.12|1151.29|1144.09|861
1724855700000|2024-08-28 14:35:00|1152.15|1144.95|1155.39|1148.19|1156.23|1149.03|1150.92|1143.72|882
1724856000000|2024-08-28 14:40:00|1155.33|1148.13|1146.37|1139.17|1155.49|1148.29|1145.96|1138.76|815
1724856300000|2024-08-28 14:45:00|1146.31|1139.11|1142.31|1135.11|1148.02|1140.82|1140.31|1133.11|944
1724856600000|2024-08-28 14:50:00|1142.24|1135.04|1146.4|1139.2|1147.91|1140.71|1141.36|1134.16|961
1724856900000|2024-08-28 14:55:00|1146.39|1139.19|1146.75|1139.55|1150.22|1143.02|1146.01|1138.81|710
1724857200000|2024-08-28 15:00:00|1146.72|1139.52|1141.37|1134.17|1146.72|1139.52|1139.66|1132.46|908
1724857500000|2024-08-28 15:05:00|1141.22|1134.02|1138.11|1130.91|1142.55|1135.35|1137.76|1130.56|843
1724857800000|2024-08-28 15:10:00|1138.13|1130.93|1133.99|1126.79|1138.13|1130.93|1132.07|1124.87|980
1724858100000|2024-08-28 15:15:00|1134.05|1126.85|1131.59|1124.39|1135.33|1128.13|1130.06|1122.86|1012
1724858400000|2024-08-28 15:20:00|1131.32|1124.12|1135.01|1127.81|1136.79|1129.59|1127.19|1119.99|979
1724858700000|2024-08-28 15:25:00|1134.95|1127.75|1133.83|1126.63|1138.95|1131.75|1133.37|1126.17|817
1724859000000|2024-08-28 15:30:00|1133.47|1126.27|1127.1|1119.9|1134.74|1127.54|1126.4|1119.2|883
1724859300000|2024-08-28 15:35:00|1127.15|1119.95|1130.29|1123.09|1131.25|1124.05|1124.48|1117.28|862
1724859600000|2024-08-28 15:40:00|1130.35|1123.15|1128.85|1121.65|1132.26|1125.06|1128.01|1120.81|749
1724859900000|2024-08-28 15:45:00|1128.8|1121.6|1128.73|1121.53|1129.49|1122.29|1125.25|1118.05|700
1724860200000|2024-08-28 15:50:00|1128.65|1121.45|1134.9|1127.7|1135.93|1128.73|1128.14|1120.94|707
1724860500000|2024-08-28 15:55:00|1134.94|1127.74|1134.25|1127.05|1136.46|1129.26|1133.15|1125.95|624
1724860800000|2024-08-28 16:00:00|1134.3|1127.1|1131.84|1124.64|1134.3|1127.1|1130.26|1123.06|850
1724861100000|2024-08-28 16:05:00|1131.82|1124.62|1121.68|1114.48|1132.85|1125.65|1121.45|1114.25|933
1724861400000|2024-08-28 16:10:00|1121.66|1114.46|1117.2|1110|1123.65|1116.45|1116.49|1109.29|873
1724861700000|2024-08-28 16:15:00|1117.25|1110.05|1112.88|1105.68|1118.92|1111.72|1110.81|1103.61|938
1724862000000|2024-08-28 16:20:00|1112.51|1105.31|1110.22|1103.02|1115.57|1108.37|1109.68|1102.48|963
1724862300000|2024-08-28 16:25:00|1110.14|1102.94|1122.15|1114.95|1123.86|1116.66|1109.85|1102.65|958
1724862600000|2024-08-28 16:30:00|1121.97|1114.77|1112.94|1105.74|1122.15|1114.95|1108.1|1100.9|948
1724862900000|2024-08-28 16:35:00|1112.63|1105.43|1115.57|1108.37|1119.06|1111.86|1110|1102.8|909
1724863200000|2024-08-28 16:40:00|1115.54|1108.34|1121.99|1114.79|1122.54|1115.34|1115.48|1108.28|862
1724863500000|2024-08-28 16:45:00|1121.98|1114.78|1123.31|1116.11|1126.41|1119.21|1121.25|1114.05|843
1724863800000|2024-08-28 16:50:00|1123.32|1116.12|1133.01|1125.81|1135.17|1127.97|1123.27|1116.07|948
1724864100000|2024-08-28 16:55:00|1133.17|1125.97|1140.77|1133.57|1141.02|1133.82|1132.97|1125.77|800
1724864400000|2024-08-28 17:00:00|1140.34|1133.14|1136.32|1129.12|1143.61|1136.41|1135.69|1128.49|961
1724864700000|2024-08-28 17:05:00|1136.33|1129.13|1142.05|1134.85|1142.12|1134.92|1134.55|1127.35|897
1724865000000|2024-08-28 17:10:00|1142.12|1134.92|1144.07|1136.87|1144.86|1137.66|1139.49|1132.29|734
1724865300000|2024-08-28 17:15:00|1144.03|1136.83|1142.55|1135.35|1144.15|1136.95|1136.17|1128.97|972
1724865600000|2024-08-28 17:20:00|1142.52|1135.32|1137.83|1130.63|1142.71|1135.51|1135.4|1128.2|883
1724865900000|2024-08-28 17:25:00|1137.68|1130.48|1140.07|1132.87|1141.38|1134.18|1137.07|1129.87|651
1724866200000|2024-08-28 17:30:00|1140.1|1132.9|1139.11|1131.91|1144.89|1137.69|1136.7|1129.5|864
1724866500000|2024-08-28 17:35:00|1138.66|1131.46|1140.37|1133.17|1143.8|1136.6|1138.45|1131.25|870
1724866800000|2024-08-28 17:40:00|1140.35|1133.15|1143.43|1136.23|1144.52|1137.32|1140|1132.8|769
1724867100000|2024-08-28 17:45:00|1143.44|1136.24|1140.39|1133.19|1144.3|1137.1|1140.2|1133|822
1724867400000|2024-08-28 17:50:00|1140.52|1133.32|1136.2|1129|1141.89|1134.69|1135.14|1127.94|714
1724867700000|2024-08-28 17:55:00|1136.35|1129.15|1130.71|1123.51|1136.35|1129.15|1130.4|1123.2|764
1724868000000|2024-08-28 18:00:00|1130.78|1123.58|1129.06|1121.86|1132.36|1125.16|1127.75|1120.55|848
1724868300000|2024-08-28 18:05:00|1129.04|1121.84|1132.06|1124.86|1132.92|1125.72|1127.58|1120.38|883
1724868600000|2024-08-28 18:10:00|1132.31|1125.11|1133.85|1126.65|1135.98|1128.78|1131.48|1124.28|818
1724868900000|2024-08-28 18:15:00|1133.35|1126.15|1133.87|1126.67|1136.41|1129.21|1129.93|1122.73|818
1724869200000|2024-08-28 18:20:00|1134.09|1126.89|1136.54|1129.34|1137.85|1130.65|1133.37|1126.17|901
1724869500000|2024-08-28 18:25:00|1136.55|1129.35|1134.68|1127.48|1137.95|1130.75|1133.36|1126.16|678
1724869800000|2024-08-28 18:30:00|1134.67|1127.47|1135.37|1128.17|1137.97|1130.77|1133.76|1126.56|716
1724870100000|2024-08-28 18:35:00|1135.86|1128.66|1133.36|1126.16|1136.82|1129.62|1131.4|1124.2|802
1724870400000|2024-08-28 18:40:00|1133.35|1126.15|1130.53|1123.33|1134.73|1127.53|1129.45|1122.25|821
1724870700000|2024-08-28 18:45:00|1130.93|1123.73|1129.8|1122.6|1131.07|1123.87|1128.57|1121.37|825
1724871000000|2024-08-28 18:50:00|1129.76|1122.56|1142.45|1135.25|1142.74|1135.54|1129.38|1122.18|802
1724871300000|2024-08-28 18:55:00|1142.55|1135.35|1143.03|1135.83|1144.58|1137.38|1138.19|1130.99|976
1724871600000|2024-08-28 19:00:00|1143.08|1135.88|1146.48|1139.28|1152.68|1145.48|1142.83|1135.63|947
1724871900000|2024-08-28 19:05:00|1146.44|1139.24|1135.6|1128.4|1147.02|1139.82|1134.12|1126.92|917
1724872200000|2024-08-28 19:10:00|1135.72|1128.52|1138.79|1131.59|1138.79|1131.59|1133.73|1126.53|890
1724872500000|2024-08-28 19:15:00|1138.9|1131.7|1135.83|1128.63|1139.27|1132.07|1135.2|1128|903
1724872800000|2024-08-28 19:20:00|1135.81|1128.61|1136.5|1129.3|1137.88|1130.68|1134.21|1127.01|865
1724873100000|2024-08-28 19:25:00|1136.52|1129.32|1136.44|1129.24|1139.3|1132.1|1135.33|1128.13|865
1724873400000|2024-08-28 19:30:00|1136.37|1129.17|1133.56|1126.36|1136.44|1129.24|1132.13|1124.93|848
1724873700000|2024-08-28 19:35:00|1133.61|1126.41|1131.5|1124.3|1134.19|1126.99|1131.21|1124.01|650
1724874000000|2024-08-28 19:40:00|1131.4|1124.2|1130.11|1122.91|1133.07|1125.87|1129.97|1122.77|660
1724874300000|2024-08-28 19:45:00|1130.19|1122.99|1131.48|1124.28|1132.35|1125.15|1128.16|1120.96|997
1724874600000|2024-08-28 19:50:00|1131.42|1124.22|1133.4|1126.2|1136.01|1128.81|1130.98|1123.78|756
1724874900000|2024-08-28 19:55:00|1133.39|1126.19|1126.04|1118.84|1133.93|1126.73|1124.23|1117.03|741
1724875200000|2024-08-28 20:00:00|1125.73|1118.53|1129.97|1122.77|1130.81|1123.61|1125.17|1117.97|895
1724875500000|2024-08-28 20:05:00|1129.83|1122.63|1130.28|1123.08|1131.2|1124|1128.4|1121.2|689
1724875800000|2024-08-28 20:10:00|1130.35|1123.15|1129.93|1122.73|1131.43|1124.23|1127.84|1120.64|680
1724876100000|2024-08-28 20:15:00|1129.96|1122.76|1135.41|1128.21|1136.55|1129.35|1129.87|1122.67|708
1724876400000|2024-08-28 20:20:00|1135.35|1128.15|1123.87|1116.67|1146.85|1139.65|1123.73|1116.53|1089
1724876700000|2024-08-28 20:25:00|1123.85|1116.65|1131.11|1123.91|1136.29|1129.09|1123.85|1116.65|1110
1724877000000|2024-08-28 20:30:00|1131.05|1123.85|1131.07|1123.87|1133.87|1126.67|1124.45|1117.25|1058
1724877300000|2024-08-28 20:35:00|1131.02|1123.82|1133.92|1126.72|1134|1126.8|1127.18|1119.98|905
1724877600000|2024-08-28 20:40:00|1133.94|1126.74|1130.44|1123.24|1134.21|1127.01|1129.23|1122.03|782
1724877900000|2024-08-28 20:45:00|1130.43|1123.23|1127.45|1120.25|1133.41|1126.21|1127.42|1120.22|773
1724878200000|2024-08-28 20:50:00|1127.32|1120.12|1136.1|1128.9|1137.08|1129.88|1126.41|1119.21|784
1724878500000|2024-08-28 20:55:00|1135.4|1128.2|1137.13|1129.93|1141.84|1134.64|1135.35|1128.15|809
1724878800000|2024-08-28 21:00:00|1137.08|1129.88|1131.72|1124.52|1137.95|1130.75|1131.27|1124.07|763
1724879100000|2024-08-28 21:05:00|1131.77|1124.57|1131.08|1123.88|1134.64|1127.44|1130.38|1123.18|614
1724879400000|2024-08-28 21:10:00|1131.17|1123.97|1133.79|1126.59|1136.44|1129.24|1131.17|1123.97|659
1724879700000|2024-08-28 21:15:00|1133.82|1126.62|1133.87|1126.67|1134.86|1127.66|1132.12|1124.92|607
1724880000000|2024-08-28 21:20:00|1133.85|1126.65|1138.2|1131|1138.99|1131.79|1132.99|1125.79|515
1724880300000|2024-08-28 21:25:00|1138.23|1131.03|1139.49|1132.29|1141.43|1134.23|1138.19|1130.99|539
1724880600000|2024-08-28 21:30:00|1139.5|1132.3|1137.94|1130.74|1140.01|1132.81|1136.21|1129.01|560
1724880900000|2024-08-28 21:35:00|1137.91|1130.71|1136.22|1129.02|1139.78|1132.58|1136.22|1129.02|366
1724881200000|2024-08-28 21:40:00|1136.31|1129.11|1135.17|1127.97|1136.89|1129.69|1134.02|1126.82|373
1724881500000|2024-08-28 21:45:00|1135.18|1127.98|1131.25|1124.05|1136.04|1128.84|1131.22|1124.02|332
1724881800000|2024-08-28 21:50:00|1131.24|1124.04|1129.68|1122.48|1131.24|1124.04|1129.65|1122.45|272
1724882100000|2024-08-28 21:55:00|1129.7|1122.5|1126.1|1118.9|1129.89|1122.69|1126|1118.8|378
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1126.28|1119.08|1127.84|1120.64|1125.24|1118.04|590
1724882700000|2024-08-28 22:05:00|1126.01|1118.81|1125.15|1117.95|1127|1119.8|1124.4|1117.2|391
1724883000000|2024-08-28 22:10:00|1125.11|1117.91|1121.42|1114.22|1125.26|1118.06|1119.56|1112.36|515
1724883300000|2024-08-28 22:15:00|1121.49|1114.29|1118.58|1111.38|1121.84|1114.64|1118.47|1111.27|713
1724883600000|2024-08-28 22:20:00|1118.6|1111.4|1117.77|1110.57|1119.2|1112|1116.91|1109.71|697
1724883900000|2024-08-28 22:25:00|1117.78|1110.58|1116.1|1108.9|1118.07|1110.87|1116|1108.8|597
1724884200000|2024-08-28 22:30:00|1116.15|1108.95|1116.49|1109.29|1117.75|1110.55|1115.3|1108.1|576
1724884500000|2024-08-28 22:35:00|1116.47|1109.27|1121.34|1114.14|1121.85|1114.65|1116.08|1108.88|525
1724884800000|2024-08-28 22:40:00|1121.28|1114.08|1118.15|1110.95|1121.89|1114.69|1116.92|1109.72|534
1724885100000|2024-08-28 22:45:00|1118.1|1110.9|1121.31|1114.11|1121.32|1114.12|1117.36|1110.16|510
1724885400000|2024-08-28 22:50:00|1121.1|1113.9|1119.4|1112.2|1122.22|1115.02|1119.18|1111.98|502
1724885700000|2024-08-28 22:55:00|1119.45|1112.25|1121.46|1114.26|1122.11|1114.91|1119.35|1112.15|527
1724886000000|2024-08-28 23:00:00|1121.47|1114.27|1120.09|1112.89|1121.79|1114.59|1119.72|1112.52|549
1724886300000|2024-08-28 23:05:00|1120.1|1112.9|1122.1|1114.9|1122.3|1115.1|1120.01|1112.81|133
1724886600000|2024-08-28 23:10:00|1122.05|1114.85|1121.32|1114.12|1122.7|1115.5|1121.05|1113.85|294
1724886900000|2024-08-28 23:15:00|1121.28|1114.08|1121.35|1114.15|1122.04|1114.84|1120.01|1112.81|376
1724887200000|2024-08-28 23:20:00|1121.28|1114.08|1121.34|1114.14|1122.18|1114.98|1119.86|1112.66|356
1724887500000|2024-08-28 23:25:00|1121.46|1114.26|1121.64|1114.44|1123.24|1116.04|1121.36|1114.16|484
1724887800000|2024-08-28 23:30:00|1121.58|1114.38|1122.73|1115.53|1123.12|1115.92|1120.31|1113.11|436
1724888100000|2024-08-28 23:35:00|1122.68|1115.48|1125.22|1118.02|1125.22|1118.02|1122.38|1115.18|400
1724888400000|2024-08-28 23:40:00|1125.14|1117.94|1126.35|1119.15|1126.35|1119.15|1124.39|1117.19|346
1724888700000|2024-08-28 23:45:00|1126.05|1118.85|1125.41|1118.21|1127.05|1119.85|1124.6|1117.4|400
1724889000000|2024-08-28 23:50:00|1125.44|1118.24|1122.38|1115.18|1125.44|1118.24|1122.23|1115.03|529
1724889300000|2024-08-28 23:55:00|1122.39|1115.19|1121.37|1114.17|1122.39|1115.19|1120.95|1113.75|470
1724889600000|2024-08-29 00:00:00|1121.34|1114.14|1122.13|1114.93|1123|1115.8|1120.62|1113.42|571
1724889900000|2024-08-29 00:05:00|1122.14|1114.94|1121.09|1113.89|1123.38|1116.18|1120.51|1113.31|576
1724890200000|2024-08-29 00:10:00|1121.13|1113.93|1123.33|1116.13|1125.03|1117.83|1120.4|1113.2|616
1724890500000|2024-08-29 00:15:00|1123|1115.8|1121.24|1114.04|1124.29|1117.09|1120.36|1113.16|705
1724890800000|2024-08-29 00:20:00|1121.29|1114.09|1124.27|1117.07|1125.41|1118.21|1120.45|1113.25|711
1724891100000|2024-08-29 00:25:00|1124.4|1117.2|1121.23|1114.03|1124.4|1117.2|1120.25|1113.05|660
1724891400000|2024-08-29 00:30:00|1121.22|1114.02|1118.07|1110.87|1121.28|1114.08|1117.39|1110.19|553
1724891700000|2024-08-29 00:35:00|1118.06|1110.86|1120.55|1113.35|1120.55|1113.35|1117.3|1110.1|476
1724892000000|2024-08-29 00:40:00|1121.05|1113.85|1123.29|1116.09|1123.84|1116.64|1121.05|1113.85|198
1724892300000|2024-08-29 00:45:00|1122.98|1115.78|1119.4|1112.2|1123.1|1115.9|1119.2|1112|323
1724892600000|2024-08-29 00:50:00|1119.39|1112.19|1121.3|1114.1|1123.35|1116.15|1119.1|1111.9|567
1724892900000|2024-08-29 00:55:00|1121.35|1114.15|1124.44|1117.24|1124.44|1117.24|1120.3|1113.1|510
1724893200000|2024-08-29 01:00:00|1124.33|1117.13|1124.86|1117.66|1126.22|1119.02|1122.41|1115.21|447
1724893500000|2024-08-29 01:05:00|1124.87|1117.67|1126.6|1119.4|1127.18|1119.98|1122.39|1115.19|529
1724893800000|2024-08-29 01:10:00|1126.61|1119.41|1121.85|1114.65|1126.64|1119.44|1121.85|1114.65|615
1724894100000|2024-08-29 01:15:00|1121.88|1114.68|1119.64|1112.44|1121.94|1114.74|1119.2|1112|589
1724894400000|2024-08-29 01:20:00|1119.8|1112.6|1120.37|1113.17|1121.26|1114.06|1118.85|1111.65|450
1724894700000|2024-08-29 01:25:00|1120.35|1113.15|1119.35|1112.15|1121.14|1113.94|1118.09|1110.89|370
1724895000000|2024-08-29 01:30:00|1119.3|1112.1|1119.58|1112.38|1120.35|1113.15|1117.47|1110.27|571
1724895300000|2024-08-29 01:35:00|1119.57|1112.37|1119.5|1112.3|1121.99|1114.79|1119.16|1111.96|666
1724895600000|2024-08-29 01:40:00|1119.4|1112.2|1117.4|1110.2|1119.55|1112.35|1117.39|1110.19|444
1724895900000|2024-08-29 01:45:00|1117.41|1110.21|1117.42|1110.22|1117.92|1110.72|1116.5|1109.3|460
1724896200000|2024-08-29 01:50:00|1117.39|1110.19|1119.59|1112.39|1120.92|1113.72|1117.15|1109.95|551
1724896500000|2024-08-29 01:55:00|1119.58|1112.38|1120.31|1113.11|1121.56|1114.36|1119.47|1112.27|395
1724896800000|2024-08-29 02:00:00|1120.36|1113.16|1119.09|1111.89|1120.48|1113.28|1118.4|1111.2|506
1724897100000|2024-08-29 02:05:00|1118.87|1111.67|1121.29|1114.09|1121.68|1114.48|1118.87|1111.67|473
1724897400000|2024-08-29 02:10:00|1121.31|1114.11|1123.15|1115.95|1123.4|1116.2|1121.12|1113.92|233
1724897700000|2024-08-29 02:15:00|1123.37|1116.17|1124.29|1117.09|1124.95|1117.75|1122.39|1115.19|231
1724898000000|2024-08-29 02:20:00|1124.26|1117.06|1123.64|1116.44|1124.51|1117.31|1123.4|1116.2|301
1724898300000|2024-08-29 02:25:00|1123.61|1116.41|1124.14|1116.94|1124.85|1117.65|1122.72|1115.52|388
1724898600000|2024-08-29 02:30:00|1124.1|1116.9|1122.18|1114.98|1124.17|1116.97|1121|1113.8|411
1724898900000|2024-08-29 02:35:00|1122.12|1114.92|1120.97|1113.77|1122.35|1115.15|1118.05|1110.85|437
1724899200000|2024-08-29 02:40:00|1120.98|1113.78|1123.85|1116.65|1123.85|1116.65|1119.68|1112.48|555
1724899500000|2024-08-29 02:45:00|1123.8|1116.6|1124.35|1117.15|1125.88|1118.68|1123.56|1116.36|598
1724899800000|2024-08-29 02:50:00|1124.33|1117.13|1124.1|1116.9|1125.05|1117.85|1123.05|1115.85|508
1724900100000|2024-08-29 02:55:00|1124.09|1116.89|1126.13|1118.93|1127.17|1119.97|1123.16|1115.96|315
1724900400000|2024-08-29 03:00:00|1126.11|1118.91|1127.35|1120.15|1128.05|1120.85|1126.11|1118.91|378
1724900700000|2024-08-29 03:05:00|1127.4|1120.2|1125.24|1118.04|1127.57|1120.37|1124.05|1116.85|494
1724901000000|2024-08-29 03:10:00|1125.2|1118|1125.03|1117.83|1126.4|1119.2|1124.39|1117.19|440
1724901300000|2024-08-29 03:15:00|1125.05|1117.85|1124.46|1117.26|1125.85|1118.65|1123.43|1116.23|379
1724901600000|2024-08-29 03:20:00|1124.51|1117.31|1124.41|1117.21|1125.08|1117.88|1123.67|1116.47|413
1724901900000|2024-08-29 03:25:00|1124.39|1117.19|1124.53|1117.33|1125.95|1118.75|1123.47|1116.27|258
1724902200000|2024-08-29 03:30:00|1124.5|1117.3|1126.35|1119.15|1126.82|1119.62|1124.5|1117.3|437
1724902500000|2024-08-29 03:35:00|1126.34|1119.14|1127.06|1119.86|1127.22|1120.02|1125.79|1118.59|408
1724902800000|2024-08-29 03:40:00|1127.07|1119.87|1126.41|1119.21|1127.1|1119.9|1125.55|1118.35|275
1724903100000|2024-08-29 03:45:00|1126.34|1119.14|1125.18|1117.98|1127.12|1119.92|1124.99|1117.79|269
1724903400000|2024-08-29 03:50:00|1125.13|1117.93|1125.12|1117.92|1126.95|1119.75|1124.9|1117.7|412
1724903700000|2024-08-29 03:55:00|1125.15|1117.95|1125.41|1118.21|1125.51|1118.31|1124.05|1116.85|345
1724904000000|2024-08-29 04:00:00|1125.44|1118.24|1126.31|1119.11|1127.47|1120.27|1125.05|1117.85|465
1724904300000|2024-08-29 04:05:00|1126.32|1119.12|1126.29|1119.09|1126.85|1119.65|1125.45|1118.25|436
1724904600000|2024-08-29 04:10:00|1126.34|1119.14|1124.02|1116.82|1126.36|1119.16|1123.83|1116.63|315
1724904900000|2024-08-29 04:15:00|1124|1116.8|1123.62|1116.42|1124.21|1117.01|1122.57|1115.37|395
1724905200000|2024-08-29 04:20:00|1123.6|1116.4|1125.17|1117.97|1126.88|1119.68|1123.37|1116.17|459
1724905500000|2024-08-29 04:25:00|1125.16|1117.96|1125.42|1118.22|1125.9|1118.7|1124.78|1117.58|296
1724905800000|2024-08-29 04:30:00|1125.38|1118.18|1121|1113.8|1125.42|1118.22|1120.93|1113.73|418
1724906100000|2024-08-29 04:35:00|1120.91|1113.71|1122.33|1115.13|1123.05|1115.85|1119.98|1112.78|536
1724906400000|2024-08-29 04:40:00|1122.35|1115.15|1123.41|1116.21|1124|1116.8|1121.46|1114.26|461
1724906700000|2024-08-29 04:45:00|1123.42|1116.22|1122.98|1115.78|1124.06|1116.86|1122.27|1115.07|474
1724907000000|2024-08-29 04:50:00|1122.99|1115.79|1122.36|1115.16|1123.55|1116.35|1121.46|1114.26|551
1724907300000|2024-08-29 04:55:00|1122.31|1115.11|1121.4|1114.2|1122.45|1115.25|1121.15|1113.95|386
1724907600000|2024-08-29 05:00:00|1121.35|1114.15|1120.6|1113.4|1121.59|1114.39|1120.1|1112.9|338
1724907900000|2024-08-29 05:05:00|1120.42|1113.22|1120.15|1112.95|1120.6|1113.4|1118.98|1111.78|367
1724908200000|2024-08-29 05:10:00|1119.85|1112.65|1122.03|1114.83|1122.18|1114.98|1119.72|1112.52|376
1724908500000|2024-08-29 05:15:00|1122.08|1114.88|1125.35|1118.15|1125.95|1118.75|1121.49|1114.29|593
1724908800000|2024-08-29 05:20:00|1125.33|1118.13|1124.44|1117.24|1126.05|1118.85|1124.32|1117.12|565
1724909100000|2024-08-29 05:25:00|1124.39|1117.19|1123.13|1115.93|1124.7|1117.5|1122.33|1115.13|486
1724909400000|2024-08-29 05:30:00|1123.14|1115.94|1122.85|1115.65|1123.96|1116.76|1121.38|1114.18|522
1724909700000|2024-08-29 05:35:00|1122.88|1115.68|1125.59|1118.39|1125.98|1118.78|1122.82|1115.62|559
1724910000000|2024-08-29 05:40:00|1125.61|1118.41|1125.04|1117.84|1126.49|1119.29|1124.85|1117.65|447
1724910300000|2024-08-29 05:45:00|1125.01|1117.81|1127.35|1120.15|1128.01|1120.81|1124.2|1117|287
1724910600000|2024-08-29 05:50:00|1127.43|1120.23|1129.38|1122.18|1129.89|1122.69|1127.35|1120.15|369
1724910900000|2024-08-29 05:55:00|1129.39|1122.19|1128.89|1121.69|1129.54|1122.34|1127.92|1120.72|479
1724911200000|2024-08-29 06:00:00|1128.87|1121.67|1131.25|1124.05|1131.25|1124.05|1128.19|1120.99|550
1724911500000|2024-08-29 06:05:00|1131.19|1123.99|1129.14|1121.94|1131.25|1124.05|1129.11|1121.91|519
1724911800000|2024-08-29 06:10:00|1129.34|1122.14|1127.45|1120.25|1129.5|1122.3|1126.66|1119.46|448
1724912100000|2024-08-29 06:15:00|1127.49|1120.29|1124.53|1117.33|1127.49|1120.29|1124.41|1117.21|476
1724912400000|2024-08-29 06:20:00|1124.52|1117.32|1130.03|1122.83|1130.91|1123.71|1124.5|1117.3|747
1724912700000|2024-08-29 06:25:00|1130.08|1122.88|1128.1|1120.9|1130.08|1122.88|1128.04|1120.84|476
1724913000000|2024-08-29 06:30:00|1128.2|1121|1133.38|1126.18|1133.99|1126.79|1128.2|1121|626
1724913300000|2024-08-29 06:35:00|1133.37|1126.17|1132.68|1125.48|1134.84|1127.64|1132.53|1125.33|485
1724913600000|2024-08-29 06:40:00|1132.62|1125.42|1132.51|1125.31|1133.45|1126.25|1131.41|1124.21|526
1724913900000|2024-08-29 06:45:00|1132.55|1125.35|1130.44|1123.24|1132.93|1125.73|1129.81|1122.61|630
1724914200000|2024-08-29 06:50:00|1130.47|1123.27|1131.35|1124.15|1132.31|1125.11|1130.32|1123.12|535
1724914500000|2024-08-29 06:55:00|1131.41|1124.21|1129.36|1122.16|1131.41|1124.21|1128.37|1121.17|530
1724914800000|2024-08-29 07:00:00|1129.35|1122.15|1133.21|1126.01|1133.97|1126.77|1128.61|1121.41|609
1724915100000|2024-08-29 07:05:00|1133.27|1126.07|1132.35|1125.15|1134.75|1127.55|1132.27|1125.07|497
1724915400000|2024-08-29 07:10:00|1132.37|1125.17|1131.39|1124.19|1132.78|1125.58|1130.95|1123.75|522
1724915700000|2024-08-29 07:15:00|1131.44|1124.24|1132.45|1125.25|1133.46|1126.26|1131.15|1123.95|552
1724916000000|2024-08-29 07:20:00|1132.46|1125.26|1130.98|1123.78|1133.09|1125.89|1130.16|1122.96|522
1724916300000|2024-08-29 07:25:00|1131.05|1123.85|1130.34|1123.14|1131.33|1124.13|1128.72|1121.52|540
1724916600000|2024-08-29 07:30:00|1130.35|1123.15|1132.01|1124.81|1132.05|1124.85|1129.99|1122.79|387
1724916900000|2024-08-29 07:35:00|1131.99|1124.79|1130.56|1123.36|1133.05|1125.85|1130.35|1123.15|420
1724917200000|2024-08-29 07:40:00|1130.53|1123.33|1129.89|1122.69|1130.75|1123.55|1129.89|1122.69|259
1724917500000|2024-08-29 07:45:00|1129.94|1122.74|1130.27|1123.07|1130.5|1123.3|1129.2|1122|387
1724917800000|2024-08-29 07:50:00|1130.25|1123.05|1129.55|1122.35|1130.89|1123.69|1129.1|1121.9|388
1724918100000|2024-08-29 07:55:00|1129.6|1122.4|1127.21|1120.01|1129.6|1122.4|1126.74|1119.54|403
1724918400000|2024-08-29 08:00:00|1127.19|1119.99|1125.36|1118.16|1128.2|1121|1124.84|1117.64|611
1724918700000|2024-08-29 08:05:00|1125.33|1118.13|1123.25|1116.05|1126.36|1119.16|1123.25|1116.05|563
1724919000000|2024-08-29 08:10:00|1123.3|1116.1|1123.5|1116.3|1124.79|1117.59|1121.5|1114.3|414
1724919300000|2024-08-29 08:15:00|1123.47|1116.27|1125.49|1118.29|1125.98|1118.78|1123.26|1116.06|597
1724919600000|2024-08-29 08:20:00|1125.43|1118.23|1121.91|1114.71|1125.49|1118.29|1121.1|1113.9|561
1724919900000|2024-08-29 08:25:00|1121.86|1114.66|1122.03|1114.83|1122.47|1115.27|1121.44|1114.24|547
1724920200000|2024-08-29 08:30:00|1122.04|1114.84|1123.49|1116.29|1123.83|1116.63|1120.2|1113|488
1724920500000|2024-08-29 08:35:00|1123.3|1116.1|1123.59|1116.39|1124.41|1117.21|1122.3|1115.1|306
1724920800000|2024-08-29 08:40:00|1123.53|1116.33|1121.67|1114.47|1123.59|1116.39|1120.86|1113.66|311
1724921100000|2024-08-29 08:45:00|1121.71|1114.51|1121.03|1113.83|1122.68|1115.48|1120.66|1113.46|365
1724921400000|2024-08-29 08:50:00|1121.07|1113.87|1120.3|1113.1|1121.42|1114.22|1119.55|1112.35|236
1724921700000|2024-08-29 08:55:00|1120.35|1113.15|1123.7|1116.5|1123.72|1116.52|1120.32|1113.12|168
1724922000000|2024-08-29 09:00:00|1123.63|1116.43|1124.15|1116.95|1124.61|1117.41|1123.14|1115.94|338
1724922300000|2024-08-29 09:05:00|1124.14|1116.94|1123.25|1116.05|1124.44|1117.24|1123.2|1116|358
1724922600000|2024-08-29 09:10:00|1123.31|1116.11|1122.81|1115.61|1124.32|1117.12|1122.78|1115.58|255
1724922900000|2024-08-29 09:15:00|1122.88|1115.68|1122.98|1115.78|1124.2|1117|1122.88|1115.68|356
1724923200000|2024-08-29 09:20:00|1122.96|1115.76|1124.55|1117.35|1124.71|1117.51|1122.25|1115.05|315
1724923500000|2024-08-29 09:25:00|1124.08|1116.88|1125.62|1118.42|1125.62|1118.42|1123.97|1116.77|328
1724923800000|2024-08-29 09:30:00|1125.67|1118.47|1125.02|1117.82|1126.36|1119.16|1124|1116.8|420
1724924100000|2024-08-29 09:35:00|1125.05|1117.85|1126.98|1119.78|1127.45|1120.25|1125.05|1117.85|443
1724924400000|2024-08-29 09:40:00|1126.96|1119.76|1126.28|1119.08|1127.67|1120.47|1125.5|1118.3|435
1724924700000|2024-08-29 09:45:00|1126.27|1119.07|1125.83|1118.63|1127.12|1119.92|1125.1|1117.9|613
1724925000000|2024-08-29 09:50:00|1125.84|1118.64|1122.5|1115.3|1125.87|1118.67|1122.4|1115.2|440
1724925300000|2024-08-29 09:55:00|1122.55|1115.35|1122.2|1115|1124.1|1116.9|1122.18|1114.98|447
1724925600000|2024-08-29 10:00:00|1122.19|1114.99|1122.49|1115.29|1124.66|1117.46|1122.09|1114.89|628
1724925900000|2024-08-29 10:05:00|1122.51|1115.31|1125.51|1118.31|1126.96|1119.76|1122.49|1115.29|724
1724926200000|2024-08-29 10:10:00|1125.57|1118.37|1127.28|1120.08|1127.45|1120.25|1124.4|1117.2|670
1724926500000|2024-08-29 10:15:00|1127.29|1120.09|1123.76|1116.56|1127.29|1120.09|1123.14|1115.94|490
1724926800000|2024-08-29 10:20:00|1123.74|1116.54|1123.65|1116.45|1124.25|1117.05|1122.47|1115.27|570
1724927100000|2024-08-29 10:25:00|1123.49|1116.29|1121.86|1114.66|1124.06|1116.86|1121.8|1114.6|498
1724927400000|2024-08-29 10:30:00|1121.89|1114.69|1122.75|1115.55|1124.32|1117.12|1121.44|1114.24|589
1724927700000|2024-08-29 10:35:00|1122.79|1115.59|1122.18|1114.98|1124.4|1117.2|1122.13|1114.93|560
1724928000000|2024-08-29 10:40:00|1122.13|1114.93|1122.43|1115.23|1123.11|1115.91|1120.35|1113.15|572
1724928300000|2024-08-29 10:45:00|1122.42|1115.22|1121.76|1114.56|1123.88|1116.68|1121.51|1114.31|431
1724928600000|2024-08-29 10:50:00|1121.79|1114.59|1121.35|1114.15|1122.19|1114.99|1120.42|1113.22|417
1724928900000|2024-08-29 10:55:00|1121.3|1114.1|1121.97|1114.77|1122.39|1115.19|1120.81|1113.61|361
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1122.18|1114.98|1122.35|1115.15|1120.4|1113.2|456
1724929500000|2024-08-29 11:05:00|1122.19|1114.99|1125.64|1118.44|1125.98|1118.78|1121.46|1114.26|396
1724929800000|2024-08-29 11:10:00|1125.6|1118.4|1126.96|1119.76|1127.21|1120.01|1125.55|1118.35|440
1724930100000|2024-08-29 11:15:00|1126.9|1119.7|1128.72|1121.52|1129.34|1122.14|1125.6|1118.4|593
1724930400000|2024-08-29 11:20:00|1128.69|1121.49|1128.44|1121.24|1130.17|1122.97|1127.52|1120.32|652
1724930700000|2024-08-29 11:25:00|1128.45|1121.25|1129.44|1122.24|1129.92|1122.72|1126.36|1119.16|676
1724931000000|2024-08-29 11:30:00|1129.43|1122.23|1132.39|1125.19|1132.4|1125.2|1129.3|1122.1|405
1724931300000|2024-08-29 11:35:00|1132.4|1125.2|1130.49|1123.29|1134.1|1126.9|1130.41|1123.21|666
1724931600000|2024-08-29 11:40:00|1130.42|1123.22|1132.65|1125.45|1133.63|1126.43|1130.31|1123.11|573
1724931900000|2024-08-29 11:45:00|1132.64|1125.44|1135.36|1128.16|1136.87|1129.67|1132.57|1125.37|796
1724932200000|2024-08-29 11:50:00|1135.37|1128.17|1131.42|1124.22|1135.42|1128.22|1130.35|1123.15|698
1724932500000|2024-08-29 11:55:00|1131.41|1124.21|1128.81|1121.61|1131.85|1124.65|1128.81|1121.61|794
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1130.42|1123.22|1131.01|1123.81|1127.43|1120.23|782
1724933100000|2024-08-29 12:05:00|1130.45|1123.25|1128.98|1121.78|1130.45|1123.25|1127.13|1119.93|601
1724933400000|2024-08-29 12:10:00|1128.93|1121.73|1128.15|1120.95|1129.02|1121.82|1127.74|1120.54|428
1724933700000|2024-08-29 12:15:00|1128.1|1120.9|1129.56|1122.36|1130.07|1122.87|1127.25|1120.05|497
1724934000000|2024-08-29 12:20:00|1129.55|1122.35|1129.69|1122.49|1131.18|1123.98|1128.35|1121.15|515
1724934300000|2024-08-29 12:25:00|1129.75|1122.55|1130.36|1123.16|1130.8|1123.6|1128.4|1121.2|599
1724934600000|2024-08-29 12:30:00|1130.37|1123.17|1133.48|1126.28|1136|1128.8|1129.15|1121.95|848
1724934900000|2024-08-29 12:35:00|1133.53|1126.33|1134.14|1126.94|1136.16|1128.96|1133.19|1125.99|702
1724935200000|2024-08-29 12:40:00|1134.16|1126.96|1135|1127.8|1135.88|1128.68|1132.97|1125.77|559
1724935500000|2024-08-29 12:45:00|1135.1|1127.9|1134.35|1127.15|1135.69|1128.49|1133.05|1125.85|562
1724935800000|2024-08-29 12:50:00|1134.34|1127.14|1133.84|1126.64|1135.1|1127.9|1133.42|1126.22|574
1724936100000|2024-08-29 12:55:00|1133.89|1126.69|1134.35|1127.15|1135.39|1128.19|1132.93|1125.73|458
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1136.23|1129.03|1136.89|1129.69|1133.9|1126.7|578
1724936700000|2024-08-29 13:05:00|1136.08|1128.88|1134.07|1126.87|1136.93|1129.73|1132.85|1125.65|517
1724937000000|2024-08-29 13:10:00|1134.09|1126.89|1135.94|1128.74|1136.22|1129.02|1134.07|1126.87|483
1724937300000|2024-08-29 13:15:00|1135.91|1128.71|1136.3|1129.1|1137.5|1130.3|1135.25|1128.05|494
1724937600000|2024-08-29 13:20:00|1136.23|1129.03|1136.46|1129.26|1138.08|1130.88|1136.23|1129.03|462
1724937900000|2024-08-29 13:25:00|1136.51|1129.31|1136.42|1129.22|1136.91|1129.71|1135.26|1128.06|522
1724938200000|2024-08-29 13:30:00|1136.37|1129.17|1141.02|1133.82|1141.07|1133.87|1135.55|1128.35|469
1724938500000|2024-08-29 13:35:00|1141.03|1133.83|1139.91|1132.71|1141.8|1134.6|1139.28|1132.08|526
1724938800000|2024-08-29 13:40:00|1139.95|1132.75|1136.42|1129.22|1140.41|1133.21|1134.34|1127.14|660
1724939100000|2024-08-29 13:45:00|1136.44|1129.24|1139.5|1132.3|1140|1132.8|1136.17|1128.97|812
1724939400000|2024-08-29 13:50:00|1139.58|1132.38|1139.37|1132.17|1139.88|1132.68|1136.59|1129.39|854
1724939700000|2024-08-29 13:55:00|1139.39|1132.19|1141.94|1134.74|1143.05|1135.85|1139.34|1132.14|778
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1144.11|1136.91|1145.97|1138.77|1141.97|1134.77|763
1724940300000|2024-08-29 14:05:00|1144.09|1136.89|1147.1|1139.9|1147.85|1140.65|1143.35|1136.15|574
1724940600000|2024-08-29 14:10:00|1147.09|1139.89|1146.34|1139.14|1147.93|1140.73|1145.63|1138.43|577
1724940900000|2024-08-29 14:15:00|1146.32|1139.12|1141.5|1134.3|1146.87|1139.67|1140.94|1133.74|863
1724941200000|2024-08-29 14:20:00|1141.59|1134.39|1136.37|1129.17|1142.73|1135.53|1136.25|1129.05|828
1724941500000|2024-08-29 14:25:00|1136.35|1129.15|1138.57|1131.37|1139.86|1132.66|1135.91|1128.71|696
1724941800000|2024-08-29 14:30:00|1138.69|1131.49|1140.35|1133.15|1140.92|1133.72|1138.13|1130.93|614
1724942100000|2024-08-29 14:35:00|1140.42|1133.22|1142.16|1134.96|1142.22|1135.02|1140.03|1132.83|625
1724942400000|2024-08-29 14:40:00|1142.17|1134.97|1143.08|1135.88|1143.88|1136.68|1141.95|1134.75|538
1724942700000|2024-08-29 14:45:00|1143.09|1135.89|1143.16|1135.96|1144.1|1136.9|1142.18|1134.98|412
1724943000000|2024-08-29 14:50:00|1143.14|1135.94|1140.3|1133.1|1143.96|1136.76|1139.47|1132.27|590
1724943300000|2024-08-29 14:55:00|1140.19|1132.99|1139.84|1132.64|1140.36|1133.16|1138.98|1131.78|568
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1142.28|1135.08|1142.68|1135.48|1139.49|1132.29|560
1724943900000|2024-08-29 15:05:00|1142.33|1135.13|1140.71|1133.51|1143.74|1136.54|1140|1132.8|625
1724944200000|2024-08-29 15:10:00|1140.72|1133.52|1140.72|1133.52|1142.85|1135.65|1139.16|1131.96|578
1724944500000|2024-08-29 15:15:00|1140.56|1133.36|1141.41|1134.21|1143.87|1136.67|1140.54|1133.34|692
1724944800000|2024-08-29 15:20:00|1141.4|1134.2|1141.41|1134.21|1141.41|1134.21|1139.35|1132.15|671
1724945100000|2024-08-29 15:25:00|1141.44|1134.24|1144.93|1137.73|1145.03|1137.83|1141.37|1134.17|439
1724945400000|2024-08-29 15:30:00|1144.91|1137.71|1148.63|1141.43|1150.14|1142.94|1144.57|1137.37|632
1724945700000|2024-08-29 15:35:00|1148.68|1141.48|1148.75|1141.55|1149.45|1142.25|1146.56|1139.36|697
1724946000000|2024-08-29 15:40:00|1148.76|1141.56|1141.99|1134.79|1149.05|1141.85|1141.92|1134.72|657
1724946300000|2024-08-29 15:45:00|1142.01|1134.81|1142.49|1135.29|1143.03|1135.83|1140.59|1133.39|612
1724946600000|2024-08-29 15:50:00|1142.52|1135.32|1138.65|1131.45|1144.31|1137.11|1137.09|1129.89|599
1724946900000|2024-08-29 15:55:00|1138.62|1131.42|1138.32|1131.12|1139.1|1131.9|1137.28|1130.08|782
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1139.23|1132.03|1141.37|1134.17|1137.89|1130.69|713
1724947500000|2024-08-29 16:05:00|1139.24|1132.04|1140.66|1133.46|1141.85|1134.65|1138.71|1131.51|578
1724947800000|2024-08-29 16:10:00|1140.65|1133.45|1139.5|1132.3|1141.82|1134.62|1139.5|1132.3|543
1724948100000|2024-08-29 16:15:00|1140.12|1132.92|1137.48|1130.28|1140.59|1133.39|1136.57|1129.37|767
1724948400000|2024-08-29 16:20:00|1137.56|1130.36|1136.34|1129.14|1137.69|1130.49|1135.85|1128.65|461
1724948700000|2024-08-29 16:25:00|1136.13|1128.93|1134.72|1127.52|1137.11|1129.91|1134.08|1126.88|421
1724949000000|2024-08-29 16:30:00|1134.73|1127.53|1133.52|1126.32|1136.94|1129.74|1132.87|1125.67|591
1724949300000|2024-08-29 16:35:00|1133.51|1126.31|1132.25|1125.05|1134.94|1127.74|1132.2|1125|614
1724949600000|2024-08-29 16:40:00|1132.26|1125.06|1132.2|1125|1134.97|1127.77|1132.2|1125|426
1724949900000|2024-08-29 16:45:00|1131.63|1124.43|1128.44|1121.24|1131.63|1124.43|1128.3|1121.1|671
1724950200000|2024-08-29 16:50:00|1128.46|1121.26|1127.16|1119.96|1130.74|1123.54|1126.4|1119.2|691
1724950500000|2024-08-29 16:55:00|1127.39|1120.19|1129.41|1122.21|1129.93|1122.73|1127.39|1120.19|641
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1130.27|1123.07|1130.37|1123.17|1126.33|1119.13|733
1724951100000|2024-08-29 17:05:00|1130.32|1123.12|1127.89|1120.69|1131.1|1123.9|1127.28|1120.08|449
1724951400000|2024-08-29 17:10:00|1127.88|1120.68|1126.26|1119.06|1128.36|1121.16|1125.63|1118.43|538
1724951700000|2024-08-29 17:15:00|1126.25|1119.05|1128.4|1121.2|1129.74|1122.54|1126.2|1119|599
1724952000000|2024-08-29 17:20:00|1128.39|1121.19|1128.34|1121.14|1129.33|1122.13|1127.55|1120.35|571
1724952300000|2024-08-29 17:25:00|1128.29|1121.09|1126.45|1119.25|1128.82|1121.62|1125.88|1118.68|528
1724952600000|2024-08-29 17:30:00|1126.5|1119.3|1128.3|1121.1|1129.48|1122.28|1126.47|1119.27|570
1724952900000|2024-08-29 17:35:00|1128.18|1120.98|1128.6|1121.4|1130.68|1123.48|1127.76|1120.56|486
1724953200000|2024-08-29 17:40:00|1128.55|1121.35|1131.61|1124.41|1132.02|1124.82|1128.05|1120.85|559
1724953500000|2024-08-29 17:45:00|1131.58|1124.38|1128.52|1121.32|1131.58|1124.38|1127.32|1120.12|671
1724953800000|2024-08-29 17:50:00|1128.43|1121.23|1130.02|1122.82|1130.87|1123.67|1128.06|1120.86|550
1724954100000|2024-08-29 17:55:00|1129.97|1122.77|1130.45|1123.25|1130.6|1123.4|1128.75|1121.55|570
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1129.66|1122.46|1130.59|1123.39|1128.4|1121.2|612
1724954700000|2024-08-29 18:05:00|1129.83|1122.63|1123.83|1116.63|1130.17|1122.97|1122.35|1115.15|613
1724955000000|2024-08-29 18:10:00|1123.4|1116.2|1118.31|1111.11|1123.88|1116.68|1116.5|1109.3|911
1724955300000|2024-08-29 18:15:00|1118.36|1111.16|1110.19|1102.99|1118.41|1111.21|1109.5|1102.3|884
1724955600000|2024-08-29 18:20:00|1110.18|1102.98|1113.39|1106.19|1113.9|1106.7|1109.07|1101.87|811
1724955900000|2024-08-29 18:25:00|1113.37|1106.17|1107.13|1099.93|1114.91|1107.71|1105.4|1098.2|829
1724956200000|2024-08-29 18:30:00|1107.07|1099.87|1107.95|1100.75|1110.19|1102.99|1105.36|1098.16|889
1724956500000|2024-08-29 18:35:00|1108.03|1100.83|1108.03|1100.83|1109.45|1102.25|1104.35|1097.15|926
1724956800000|2024-08-29 18:40:00|1108.01|1100.81|1105.28|1098.08|1109.6|1102.4|1104.64|1097.44|701
1724957100000|2024-08-29 18:45:00|1105.36|1098.16|1102.44|1095.24|1106.18|1098.98|1100.27|1093.07|700
1724957400000|2024-08-29 18:50:00|1102.45|1095.25|1096.06|1088.86|1102.45|1095.25|1092.1|1084.9|448
1724957700000|2024-08-29 18:55:00|1096.07|1088.87|1094.07|1086.87|1098.92|1091.72|1093.14|1085.94|548
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1089.49|1082.29|1094.65|1087.45|1089.1|1081.9|311
1724958300000|2024-08-29 19:05:00|1089.99|1082.79|1098.44|1091.24|1099.87|1092.67|1089.49|1082.29|445
1724958600000|2024-08-29 19:10:00|1098.37|1091.17|1094.53|1087.33|1098.96|1091.76|1094.08|1086.88|251
1724958900000|2024-08-29 19:15:00|1095.03|1087.83|1097.36|1090.16|1099.87|1092.67|1094.27|1087.07|631
1724959200000|2024-08-29 19:20:00|1097.38|1090.18|1102.99|1095.79|1104.32|1097.12|1097.36|1090.16|518
1724959500000|2024-08-29 19:25:00|1103.08|1095.88|1104.34|1097.14|1105.21|1098.01|1101.95|1094.75|531
1724959800000|2024-08-29 19:30:00|1104.28|1097.08|1102.25|1095.05|1105.18|1097.98|1102.25|1095.05|499
1724960100000|2024-08-29 19:35:00|1102.1|1094.9|1104.55|1097.35|1105.91|1098.71|1101.02|1093.82|604
1724960400000|2024-08-29 19:40:00|1104.59|1097.39|1104.38|1097.18|1106.36|1099.16|1103.85|1096.65|534
1724960700000|2024-08-29 19:45:00|1104.37|1097.17|1101.45|1094.25|1105.5|1098.3|1101.29|1094.09|639
1724961000000|2024-08-29 19:50:00|1101.37|1094.17|1098.41|1091.21|1102.41|1095.21|1097.6|1090.4|634
1724961300000|2024-08-29 19:55:00|1098.49|1091.29|1099.32|1092.12|1100.11|1092.91|1097.51|1090.31|518
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1103.34|1096.14|1104.1|1096.9|1098.05|1090.85|621
1724961900000|2024-08-29 20:05:00|1103.39|1096.19|1102.35|1095.15|1104.61|1097.41|1102.35|1095.15|531
1724962200000|2024-08-29 20:10:00|1102.3|1095.1|1103.42|1096.22|1103.85|1096.65|1102.1|1094.9|593
1724962500000|2024-08-29 20:15:00|1103.44|1096.24|1103.44|1096.24|1104.73|1097.53|1103.09|1095.89|581
1724962800000|2024-08-29 20:20:00|1103.42|1096.22|1099.53|1092.33|1103.99|1096.79|1099.45|1092.25|631
1724963100000|2024-08-29 20:25:00|1100.13|1092.93|1102|1094.8|1102.35|1095.15|1099.09|1091.89|430
1724963400000|2024-08-29 20:30:00|1101.96|1094.76|1101.7|1094.5|1103.13|1095.93|1101.2|1094|432
1724963700000|2024-08-29 20:35:00|1101.68|1094.48|1100.07|1092.87|1102.4|1095.2|1099.7|1092.5|493
1724964000000|2024-08-29 20:40:00|1100.05|1092.85|1099.44|1092.24|1101.92|1094.72|1098.86|1091.66|460
1724964300000|2024-08-29 20:45:00|1099.43|1092.23|1100.46|1093.26|1101.93|1094.73|1098.29|1091.09|674
1724964600000|2024-08-29 20:50:00|1100.47|1093.27|1101.22|1094.02|1101.89|1094.69|1100.09|1092.89|466
1724964900000|2024-08-29 20:55:00|1101.12|1093.92|1102.33|1095.13|1102.33|1095.13|1100.37|1093.17|564
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1100.72|1093.52|1102.89|1095.69|1100.53|1093.33|636
1724965500000|2024-08-29 21:05:00|1100.7|1093.5|1103.08|1095.88|1103.08|1095.88|1099.73|1092.53|549
1724965800000|2024-08-29 21:10:00|1103.07|1095.87|1099.39|1092.19|1103.09|1095.89|1099.19|1091.99|386
1724966100000|2024-08-29 21:15:00|1099.4|1092.2|1096.39|1089.19|1099.43|1092.23|1096.22|1089.02|516
1724966400000|2024-08-29 21:20:00|1096.37|1089.17|1096.89|1089.69|1097.95|1090.75|1096.14|1088.94|405
1724966700000|2024-08-29 21:25:00|1096.84|1089.64|1097.57|1090.37|1097.96|1090.76|1096.49|1089.29|278
1724967000000|2024-08-29 21:30:00|1097.85|1090.65|1097.52|1090.32|1098.96|1091.76|1097.14|1089.94|253
1724967300000|2024-08-29 21:35:00|1097.53|1090.33|1098.49|1091.29|1098.92|1091.72|1097.5|1090.3|221
1724967600000|2024-08-29 21:40:00|1098.5|1091.3|1097.6|1090.4|1098.82|1091.62|1097.59|1090.39|143
1724967900000|2024-08-29 21:45:00|1097.59|1090.39|1097.16|1089.96|1097.67|1090.47|1096.94|1089.74|81
1724968200000|2024-08-29 21:50:00|1097.47|1090.27|1096.79|1089.59|1097.76|1090.56|1096.75|1089.55|254
1724968500000|2024-08-29 21:55:00|1096.82|1089.62|1095.45|1088.25|1096.82|1089.62|1095.1|1087.9|278
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1092.42|1085.22|1095.45|1088.25|1091.93|1084.73|486
1724969100000|2024-08-29 22:05:00|1092.37|1085.17|1086.2|1079|1092.38|1085.18|1085.1|1077.9|762
1724969400000|2024-08-29 22:10:00|1086.15|1078.95|1093.34|1086.14|1093.85|1086.65|1086.04|1078.84|801
1724969700000|2024-08-29 22:15:00|1093.28|1086.08|1095.11|1087.91|1096.13|1088.93|1092.75|1085.55|682
1724970000000|2024-08-29 22:20:00|1095.13|1087.93|1094.36|1087.16|1096.34|1089.14|1093.2|1086|673
1724970300000|2024-08-29 22:25:00|1094.38|1087.18|1092.35|1085.15|1095.34|1088.14|1091.29|1084.09|514
1724970600000|2024-08-29 22:30:00|1092.32|1085.12|1093.35|1086.15|1093.98|1086.78|1091.12|1083.92|582
1724970900000|2024-08-29 22:35:00|1093.31|1086.11|1093.71|1086.51|1093.99|1086.79|1091.4|1084.2|607
1724971200000|2024-08-29 22:40:00|1093.74|1086.54|1096.34|1089.14|1096.48|1089.28|1093.42|1086.22|511
1724971500000|2024-08-29 22:45:00|1096.29|1089.09|1095.17|1087.97|1097.51|1090.31|1094.37|1087.17|535
1724971800000|2024-08-29 22:50:00|1095.11|1087.91|1093.81|1086.61|1096.87|1089.67|1092.39|1085.19|620
1724972100000|2024-08-29 22:55:00|1093.83|1086.63|1093.36|1086.16|1094.03|1086.83|1092.07|1084.87|552
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1094.5|1087.3|1094.54|1087.34|1091.35|1084.15|469
1724972700000|2024-08-29 23:05:00|1094.48|1087.28|1095.81|1088.61|1095.95|1088.75|1093.66|1086.46|541
1724973000000|2024-08-29 23:10:00|1095.75|1088.55|1095.37|1088.17|1096.93|1089.73|1093.91|1086.71|408
1724973300000|2024-08-29 23:15:00|1095.27|1088.07|1095.39|1088.19|1096.19|1088.99|1093.87|1086.67|504
1724973600000|2024-08-29 23:20:00|1095.34|1088.14|1096.1|1088.9|1096.4|1089.2|1094.07|1086.87|413
1724973900000|2024-08-29 23:25:00|1096.08|1088.88|1095.17|1087.97|1096.1|1088.9|1093.92|1086.72|346
1724974200000|2024-08-29 23:30:00|1095.2|1088|1095.4|1088.2|1095.82|1088.62|1093.8|1086.6|471
1724974500000|2024-08-29 23:35:00|1095.39|1088.19|1095.63|1088.43|1096.95|1089.75|1095.01|1087.81|321
1724974800000|2024-08-29 23:40:00|1095.59|1088.39|1097.37|1090.17|1097.87|1090.67|1095.28|1088.08|437
1724975100000|2024-08-29 23:45:00|1097.33|1090.13|1097.35|1090.15|1098.14|1090.94|1096.96|1089.76|313
1724975400000|2024-08-29 23:50:00|1097.4|1090.2|1096.61|1089.41|1097.95|1090.75|1095.44|1088.24|366
1724975700000|2024-08-29 23:55:00|1097.11|1089.91|1097.7|1090.5|1098.1|1090.9|1096.68|1089.48|158
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1096.4|1089.2|1097.67|1090.47|1095.32|1088.12|467
1724976300000|2024-08-30 00:05:00|1096.08|1088.88|1093.75|1086.55|1096.35|1089.15|1093.67|1086.47|481
1724976600000|2024-08-30 00:10:00|1093.73|1086.53|1093.89|1086.69|1094.81|1087.61|1093.28|1086.08|424
1724976900000|2024-08-30 00:15:00|1093.9|1086.7|1095.4|1088.2|1095.8|1088.6|1093.89|1086.69|553
1724977200000|2024-08-30 00:20:00|1095.34|1088.14|1096.74|1089.54|1097.7|1090.5|1095.15|1087.95|456
1724977500000|2024-08-30 00:25:00|1096.75|1089.55|1099.93|1092.73|1100.49|1093.29|1096.04|1088.84|345
1724977800000|2024-08-30 00:30:00|1099.9|1092.7|1102.27|1095.07|1102.73|1095.53|1099.36|1092.16|256
1724978100000|2024-08-30 00:35:00|1102.59|1095.39|1102.35|1095.15|1103.9|1096.7|1102.15|1094.95|397
1724978400000|2024-08-30 00:40:00|1102.4|1095.2|1099.19|1091.99|1102.4|1095.2|1099.19|1091.99|226
1724978700000|2024-08-30 00:45:00|1099.22|1092.02|1100.55|1093.35|1100.61|1093.41|1097.91|1090.71|531
1724979000000|2024-08-30 00:50:00|1100.5|1093.3|1101.94|1094.74|1102.97|1095.77|1100.33|1093.13|531
1724979300000|2024-08-30 00:55:00|1101.54|1094.34|1100.59|1093.39|1102.19|1094.99|1100.25|1093.05|361
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1102.4|1095.2|1103.11|1095.91|1100.43|1093.23|428
1724979900000|2024-08-30 01:05:00|1102.33|1095.13|1103.08|1095.88|1103.95|1096.75|1101.34|1094.14|441
1724980200000|2024-08-30 01:10:00|1103|1095.8|1103.39|1096.19|1104.1|1096.9|1102.33|1095.13|433
1724980500000|2024-08-30 01:15:00|1103.38|1096.18|1102.34|1095.14|1104.06|1096.86|1101.44|1094.24|575
1724980800000|2024-08-30 01:20:00|1102.26|1095.06|1101.03|1093.83|1103.19|1095.99|1100.57|1093.37|652
1724981100000|2024-08-30 01:25:00|1101.08|1093.88|1101.05|1093.85|1102|1094.8|1099.38|1092.18|541
1724981400000|2024-08-30 01:30:00|1101.06|1093.86|1100.68|1093.48|1101.11|1093.91|1098.93|1091.73|638
1724981700000|2024-08-30 01:35:00|1100.65|1093.45|1102.61|1095.41|1103.8|1096.6|1100.65|1093.45|684
1724982000000|2024-08-30 01:40:00|1102.63|1095.43|1101.95|1094.75|1103.8|1096.6|1101.82|1094.62|540
1724982300000|2024-08-30 01:45:00|1102|1094.8|1102.41|1095.21|1103.1|1095.9|1100.84|1093.64|417
1724982600000|2024-08-30 01:50:00|1102.42|1095.22|1103.95|1096.75|1104.76|1097.56|1102.25|1095.05|368
1724982900000|2024-08-30 01:55:00|1103.9|1096.7|1103.89|1096.69|1103.9|1096.7|1102.29|1095.09|259
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1105.09|1097.89|1105.14|1097.94|1101.85|1094.65|470
1724983500000|2024-08-30 02:05:00|1105.05|1097.85|1105.4|1098.2|1106.9|1099.7|1103.73|1096.53|510
1724983800000|2024-08-30 02:10:00|1105.22|1098.02|1104.62|1097.42|1106.17|1098.97|1104.13|1096.93|313
1724984100000|2024-08-30 02:15:00|1104.66|1097.46|1101.29|1094.09|1104.7|1097.5|1101.06|1093.86|501
1724984400000|2024-08-30 02:20:00|1101.24|1094.04|1099.55|1092.35|1101.29|1094.09|1098.12|1090.92|633
1724984700000|2024-08-30 02:25:00|1099.53|1092.33|1103.27|1096.07|1103.71|1096.51|1099.35|1092.15|448
1724985000000|2024-08-30 02:30:00|1103.26|1096.06|1104.04|1096.84|1105.78|1098.58|1102.31|1095.11|569
1724985300000|2024-08-30 02:35:00|1104.12|1096.92|1104.34|1097.14|1105.04|1097.84|1103.5|1096.3|408
1724985600000|2024-08-30 02:40:00|1104.33|1097.13|1104.36|1097.16|1104.62|1097.42|1103.28|1096.08|393
1724985900000|2024-08-30 02:45:00|1104.34|1097.14|1102.39|1095.19|1104.4|1097.2|1101.5|1094.3|548
1724986200000|2024-08-30 02:50:00|1102.49|1095.29|1103.48|1096.28|1104|1096.8|1101.89|1094.69|383
1724986500000|2024-08-30 02:55:00|1103.6|1096.4|1103.3|1096.1|1104.03|1096.83|1103.17|1095.97|351
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1101.13|1093.93|1103.35|1096.15|1100.33|1093.13|301
1724987100000|2024-08-30 03:05:00|1101.06|1093.86|1100.92|1093.72|1102.06|1094.86|1099.49|1092.29|517
1724987400000|2024-08-30 03:10:00|1100.97|1093.77|1101.16|1093.96|1102.4|1095.2|1099.42|1092.22|594
1724987700000|2024-08-30 03:15:00|1101.4|1094.2|1102.06|1094.86|1103.48|1096.28|1101.35|1094.15|547
1724988000000|2024-08-30 03:20:00|1102.05|1094.85|1103.55|1096.35|1104.8|1097.6|1102|1094.8|495
1724988300000|2024-08-30 03:25:00|1103.59|1096.39|1104.08|1096.88|1104.4|1097.2|1102.93|1095.73|284
1724988600000|2024-08-30 03:30:00|1104.1|1096.9|1103.4|1096.2|1104.18|1096.98|1102.25|1095.05|369
1724988900000|2024-08-30 03:35:00|1103.34|1096.14|1103.29|1096.09|1105.09|1097.89|1103.29|1096.09|316
1724989200000|2024-08-30 03:40:00|1103.3|1096.1|1103.93|1096.73|1104.65|1097.45|1102.28|1095.08|364
1724989500000|2024-08-30 03:45:00|1104.03|1096.83|1105.39|1098.19|1106.02|1098.82|1103.88|1096.68|379
1724989800000|2024-08-30 03:50:00|1105.38|1098.18|1104.95|1097.75|1105.63|1098.43|1103.91|1096.71|363
1724990100000|2024-08-30 03:55:00|1105.1|1097.9|1104.75|1097.55|1106.45|1099.25|1104.75|1097.55|387
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1107.15|1099.95|1108.16|1100.96|1104.73|1097.53|414
1724990700000|2024-08-30 04:05:00|1107.08|1099.88|1107|1099.8|1107.8|1100.6|1106.56|1099.36|321
1724991000000|2024-08-30 04:10:00|1107.03|1099.83|1108.28|1101.08|1109.05|1101.85|1106.67|1099.47|180
1724991300000|2024-08-30 04:15:00|1108.29|1101.09|1108.4|1101.2|1109.37|1102.17|1107.85|1100.65|237
1724991600000|2024-08-30 04:20:00|1108.45|1101.25|1108.78|1101.58|1109.17|1101.97|1108.3|1101.1|289
1724991900000|2024-08-30 04:25:00|1108.73|1101.53|1106.9|1099.7|1108.78|1101.58|1106.7|1099.5|274
1724992200000|2024-08-30 04:30:00|1106.95|1099.75|1109.07|1101.87|1109.07|1101.87|1106.95|1099.75|255
1724992500000|2024-08-30 04:35:00|1109.05|1101.85|1108.35|1101.15|1109.05|1101.85|1108.02|1100.82|290
1724992800000|2024-08-30 04:40:00|1108.45|1101.25|1107.45|1100.25|1108.95|1101.75|1107.1|1099.9|216
1724993100000|2024-08-30 04:45:00|1107.55|1100.35|1106.7|1099.5|1107.55|1100.35|1105.77|1098.57|309
1724993400000|2024-08-30 04:50:00|1106.75|1099.55|1106.78|1099.58|1107.07|1099.87|1105.88|1098.68|341
1724993700000|2024-08-30 04:55:00|1106.83|1099.63|1107.25|1100.05|1107.89|1100.69|1106.83|1099.63|236
1724994000000|2024-08-30 05:00:00|1107.2|1100|1106.1|1098.9|1107.3|1100.1|1105.4|1098.2|248
1724994300000|2024-08-30 05:05:00|1106.05|1098.85|1103.85|1096.65|1106.1|1098.9|1103.74|1096.54|420
1724994600000|2024-08-30 05:10:00|1103.87|1096.67|1102.94|1095.74|1104.25|1097.05|1101.86|1094.66|400
1724994900000|2024-08-30 05:15:00|1102.99|1095.79|1103.1|1095.9|1104.35|1097.15|1099.25|1092.05|779
1724995200000|2024-08-30 05:20:00|1103.11|1095.91|1103.33|1096.13|1105.9|1098.7|1103.02|1095.82|341
1724995500000|2024-08-30 05:25:00|1103.24|1096.04|1104.13|1096.93|1105.85|1098.65|1103.24|1096.04|305
1724995800000|2024-08-30 05:30:00|1104.07|1096.87|1105.15|1097.95|1105.97|1098.77|1103.69|1096.49|472
1724996100000|2024-08-30 05:35:00|1105.2|1098|1107.37|1100.17|1107.37|1100.17|1104.81|1097.61|362
1724996400000|2024-08-30 05:40:00|1107.29|1100.09|1106.41|1099.21|1107.42|1100.22|1106.33|1099.13|118
1724996700000|2024-08-30 05:45:00|1106.38|1099.18|1106.4|1099.2|1106.91|1099.71|1105.25|1098.05|331
1724997000000|2024-08-30 05:50:00|1106.33|1099.13|1105.78|1098.58|1106.95|1099.75|1105.78|1098.58|408
1724997300000|2024-08-30 05:55:00|1105.73|1098.53|1103.54|1096.34|1105.95|1098.75|1103.52|1096.32|333
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1104.31|1097.11|1105.05|1097.85|1102.73|1095.53|241
1724997900000|2024-08-30 06:05:00|1104.25|1097.05|1106.52|1099.32|1107.14|1099.94|1104.24|1097.04|372
1724998200000|2024-08-30 06:10:00|1106.45|1099.25|1106.42|1099.22|1107.1|1099.9|1106.27|1099.07|251
1724998500000|2024-08-30 06:15:00|1106.4|1099.2|1104.4|1097.2|1106.89|1099.69|1104.33|1097.13|163
1724998800000|2024-08-30 06:20:00|1104.35|1097.15|1105.29|1098.09|1106.12|1098.92|1104.24|1097.04|141
1724999100000|2024-08-30 06:25:00|1105.37|1098.17|1106.25|1099.05|1106.25|1099.05|1105.31|1098.11|239
1724999400000|2024-08-30 06:30:00|1106.07|1098.87|1108.37|1101.17|1108.64|1101.44|1105.69|1098.49|154
1724999700000|2024-08-30 06:35:00|1108.32|1101.12|1109.05|1101.85|1109.13|1101.93|1107.84|1100.64|107
1725000000000|2024-08-30 06:40:00|1109.13|1101.93|1110.05|1102.85|1110.9|1103.7|1108.42|1101.22|307
1725000300000|2024-08-30 06:45:00|1110.02|1102.82|1107.3|1100.1|1110.36|1103.16|1107.16|1099.96|343
1725000600000|2024-08-30 06:50:00|1107.33|1100.13|1107.96|1100.76|1109.1|1101.9|1106.98|1099.78|228
1725000900000|2024-08-30 06:55:00|1107.95|1100.75|1110.07|1102.87|1110.42|1103.22|1107.91|1100.71|548
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1108.35|1101.15|1110.43|1103.23|1108.21|1101.01|476
1725001500000|2024-08-30 07:05:00|1108.28|1101.08|1109.35|1102.15|1110|1102.8|1107.68|1100.48|397
1725001800000|2024-08-30 07:10:00|1109.4|1102.2|1110.46|1103.26|1110.95|1103.75|1109.21|1102.01|389
1725002100000|2024-08-30 07:15:00|1110.45|1103.25|1111.35|1104.15|1111.75|1104.55|1109.64|1102.44|329
1725002400000|2024-08-30 07:20:00|1111.4|1104.2|1110.38|1103.18|1112.11|1104.91|1110.35|1103.15|324
1725002700000|2024-08-30 07:25:00|1110.44|1103.24|1114.7|1107.5|1115.19|1107.99|1110.39|1103.19|474
1725003000000|2024-08-30 07:30:00|1114.78|1107.58|1116.43|1109.23|1117.85|1110.65|1114.45|1107.25|494
1725003300000|2024-08-30 07:35:00|1116.29|1109.09|1115.3|1108.1|1116.55|1109.35|1114.27|1107.07|503
1725003600000|2024-08-30 07:40:00|1115.35|1108.15|1116.03|1108.83|1117|1109.8|1115.08|1107.88|426
1725003900000|2024-08-30 07:45:00|1116.02|1108.82|1115.05|1107.85|1117.28|1110.08|1114.7|1107.5|469
1725004200000|2024-08-30 07:50:00|1115.01|1107.81|1111.93|1104.73|1115.07|1107.87|1111.87|1104.67|544
1725004500000|2024-08-30 07:55:00|1111.87|1104.67|1114.29|1107.09|1114.61|1107.41|1111.87|1104.67|548
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1113.62|1106.42|1115.05|1107.85|1113.58|1106.38|321
1725005100000|2024-08-30 08:05:00|1113.73|1106.53|1114.42|1107.22|1115.06|1107.86|1113.4|1106.2|367
1725005400000|2024-08-30 08:10:00|1114.43|1107.23|1117.09|1109.89|1117.09|1109.89|1114.03|1106.83|461
1725005700000|2024-08-30 08:15:00|1116.99|1109.79|1118.21|1111.01|1119.3|1112.1|1116.99|1109.79|345
1725006000000|2024-08-30 08:20:00|1118.2|1111|1120.86|1113.66|1120.86|1113.66|1117.91|1110.71|385
1725006300000|2024-08-30 08:25:00|1121.1|1113.9|1121.43|1114.23|1121.86|1114.66|1120.32|1113.12|303
1725006600000|2024-08-30 08:30:00|1121.38|1114.18|1122.45|1115.25|1123.8|1116.6|1121.36|1114.16|406
1725006900000|2024-08-30 08:35:00|1122.39|1115.19|1120.59|1113.39|1122.55|1115.35|1119.65|1112.45|424
1725007200000|2024-08-30 08:40:00|1120.57|1113.37|1120.35|1113.15|1120.63|1113.43|1117.7|1110.5|467
1725007500000|2024-08-30 08:45:00|1120.32|1113.12|1120.35|1113.15|1120.98|1113.78|1119.2|1112|392
1725007800000|2024-08-30 08:50:00|1120.39|1113.19|1119.52|1112.32|1120.39|1113.19|1119.27|1112.07|379
1725008100000|2024-08-30 08:55:00|1119.47|1112.27|1118.15|1110.95|1120.2|1113|1118.1|1110.9|255
1725008400000|2024-08-30 09:00:00|1118.18|1110.98|1118.4|1111.2|1118.9|1111.7|1117.1|1109.9|322
1725008700000|2024-08-30 09:05:00|1118.38|1111.18|1119.04|1111.84|1119.05|1111.85|1116.52|1109.32|405
1725009000000|2024-08-30 09:10:00|1119.01|1111.81|1120.2|1113|1120.2|1113|1118.27|1111.07|365
1725009300000|2024-08-30 09:15:00|1119.72|1112.52|1116.8|1109.6|1119.72|1112.52|1116.8|1109.6|448
1725009600000|2024-08-30 09:20:00|1116.83|1109.63|1117.76|1110.56|1118.18|1110.98|1116|1108.8|457
1725009900000|2024-08-30 09:25:00|1117.75|1110.55|1116.41|1109.21|1119.08|1111.88|1116.38|1109.18|419
1725010200000|2024-08-30 09:30:00|1116.38|1109.18|1113.32|1106.12|1117.09|1109.89|1113.32|1106.12|339
1725010500000|2024-08-30 09:35:00|1113.31|1106.11|1116.44|1109.24|1117.07|1109.87|1113.31|1106.11|338
1725010800000|2024-08-30 09:40:00|1116.45|1109.25|1114.36|1107.16|1117.12|1109.92|1114.25|1107.05|449
1725011100000|2024-08-30 09:45:00|1114.37|1107.17|1114.95|1107.75|1115.33|1108.13|1113.34|1106.14|320
1725011400000|2024-08-30 09:50:00|1114.97|1107.77|1117.43|1110.23|1117.44|1110.24|1114.88|1107.68|465
1725011700000|2024-08-30 09:55:00|1117.4|1110.2|1116.1|1108.9|1117.49|1110.29|1115.78|1108.58|247
1725012000000|2024-08-30 10:00:00|1116.13|1108.93|1116.36|1109.16|1116.37|1109.17|1116.13|1108.93|19
1725012300000|2024-08-30 10:05:00|1116.35|1109.15|1117.06|1109.86|1117.43|1110.23|1116.15|1108.95|207
1725012600000|2024-08-30 10:10:00|1116.97|1109.77|1117.09|1109.89|1118.08|1110.88|1116.8|1109.6|396
1725012900000|2024-08-30 10:15:00|1117.08|1109.88|1117.35|1110.15|1118.39|1111.19|1116.55|1109.35|451
1725013200000|2024-08-30 10:20:00|1117.3|1110.1|1116.7|1109.5|1117.5|1110.3|1116.3|1109.1|280
1725013500000|2024-08-30 10:25:00|1116.67|1109.47|1115.35|1108.15|1116.67|1109.47|1115.29|1108.09|253
1725013800000|2024-08-30 10:30:00|1115.31|1108.11|1114.5|1107.3|1117.02|1109.82|1114.34|1107.14|354
1725014100000|2024-08-30 10:35:00|1114.52|1107.32|1113.4|1106.2|1114.61|1107.41|1112.45|1105.25|400
1725014400000|2024-08-30 10:40:00|1113.36|1106.16|1113.48|1106.28|1114.89|1107.69|1113.28|1106.08|477
1725014700000|2024-08-30 10:45:00|1113.42|1106.22|1114.02|1106.82|1114.07|1106.87|1112.23|1105.03|468
1725015000000|2024-08-30 10:50:00|1114.03|1106.83|1114.12|1106.92|1114.83|1107.63|1113.65|1106.45|345
1725015300000|2024-08-30 10:55:00|1114.29|1107.09|1113.97|1106.77|1114.4|1107.2|1113.66|1106.46|251
1725015600000|2024-08-30 11:00:00|1113.93|1106.73|1113.43|1106.23|1114.95|1107.75|1113.18|1105.98|362
1725015900000|2024-08-30 11:05:00|1113.44|1106.24|1113.31|1106.11|1114.33|1107.13|1112.63|1105.43|377
1725016200000|2024-08-30 11:10:00|1113.19|1105.99|1112.26|1105.06|1114.33|1107.13|1112|1104.8|334
1725016500000|2024-08-30 11:15:00|1112.27|1105.07|1111.36|1104.16|1112.51|1105.31|1111.12|1103.92|350
1725016800000|2024-08-30 11:20:00|1111.89|1104.69|1111.7|1104.5|1113.43|1106.23|1111.25|1104.05|424
1725017100000|2024-08-30 11:25:00|1111.67|1104.47|1111.58|1104.38|1112.52|1105.32|1111.53|1104.33|301
1725017400000|2024-08-30 11:30:00|1111.53|1104.33|1111.5|1104.3|1112.43|1105.23|1111.13|1103.93|373
1725017700000|2024-08-30 11:35:00|1111.62|1104.42|1111.05|1103.85|1112.1|1104.9|1110.1|1102.9|373
1725018000000|2024-08-30 11:40:00|1111.04|1103.84|1109.45|1102.25|1111.04|1103.84|1109.23|1102.03|290
1725018300000|2024-08-30 11:45:00|1109.3|1102.1|1106.69|1099.49|1109.45|1102.25|1106.69|1099.49|479
1725018600000|2024-08-30 11:50:00|1106.63|1099.43|1108.34|1101.14|1109.03|1101.83|1106.12|1098.92|442
1725018900000|2024-08-30 11:55:00|1108.35|1101.15|1107.43|1100.23|1108.96|1101.76|1106.49|1099.29|356
1725019200000|2024-08-30 12:00:00|1107.39|1100.19|1107.59|1100.39|1109.38|1102.18|1106.89|1099.69|504
1725019500000|2024-08-30 12:05:00|1107.56|1100.36|1109.14|1101.94|1109.39|1102.19|1107.2|1100|501
1725019800000|2024-08-30 12:10:00|1109.13|1101.93|1111.57|1104.37|1111.96|1104.76|1108.4|1101.2|438
1725020100000|2024-08-30 12:15:00|1111.49|1104.29|1111.41|1104.21|1113.86|1106.66|1111.3|1104.1|520
1725020400000|2024-08-30 12:20:00|1111.39|1104.19|1112.11|1104.91|1112.35|1105.15|1110.15|1102.95|502
1725020700000|2024-08-30 12:25:00|1112.03|1104.83|1115.01|1107.81|1115.79|1108.59|1112.03|1104.83|480
1725021000000|2024-08-30 12:30:00|1115|1107.8|1117.96|1110.76|1121.05|1113.85|1114.21|1107.01|991
1725021300000|2024-08-30 12:35:00|1117.95|1110.75|1116.7|1109.5|1117.95|1110.75|1115.09|1107.89|905
1725021600000|2024-08-30 12:40:00|1116.68|1109.48|1117.53|1110.33|1118.31|1111.11|1115.33|1108.13|699
1725021900000|2024-08-30 12:45:00|1117.52|1110.32|1115.03|1107.83|1118.88|1111.68|1114.13|1106.93|716
1725022200000|2024-08-30 12:50:00|1114.6|1107.4|1114.25|1107.05|1114.65|1107.45|1112.88|1105.68|639
1725022500000|2024-08-30 12:55:00|1114.23|1107.03|1113.67|1106.47|1114.49|1107.29|1112.79|1105.59|527
1725022800000|2024-08-30 13:00:00|1113.61|1106.41|1111.48|1104.28|1114.04|1106.84|1110.81|1103.61|753
1725023100000|2024-08-30 13:05:00|1111.46|1104.26|1113.68|1106.48|1114.14|1106.94|1111.15|1103.95|685
1725023400000|2024-08-30 13:10:00|1113.66|1106.46|1114.44|1107.24|1115.03|1107.83|1113.43|1106.23|510
1725023700000|2024-08-30 13:15:00|1114.43|1107.23|1116.63|1109.43|1116.74|1109.54|1113.86|1106.66|557
1725024000000|2024-08-30 13:20:00|1116.58|1109.38|1116.28|1109.08|1116.65|1109.45|1115.16|1107.96|490
1725024300000|2024-08-30 13:25:00|1116.33|1109.13|1114.16|1106.96|1116.54|1109.34|1113.4|1106.2|479
1725024600000|2024-08-30 13:30:00|1114.06|1106.86|1114.5|1107.3|1115.66|1108.46|1112.4|1105.2|799
1725024900000|2024-08-30 13:35:00|1114.67|1107.47|1113.36|1106.16|1115.63|1108.43|1112.38|1105.18|881
1725025200000|2024-08-30 13:40:00|1113.32|1106.12|1111.41|1104.21|1114.11|1106.91|1111.1|1103.9|671
1725025500000|2024-08-30 13:45:00|1111.82|1104.62|1106.28|1099.08|1113.9|1106.7|1104.78|1097.58|896
1725025800000|2024-08-30 13:50:00|1106.09|1098.89|1105.35|1098.15|1106.39|1099.19|1099.1|1091.9|1031
1725026100000|2024-08-30 13:55:00|1105.38|1098.18|1110.96|1103.76|1111.38|1104.18|1105|1097.8|890
1725026400000|2024-08-30 14:00:00|1110.98|1103.78|1114.51|1107.31|1115.91|1108.71|1109.41|1102.21|934
1725026700000|2024-08-30 14:05:00|1115.05|1107.85|1109.54|1102.34|1115.36|1108.16|1109.15|1101.95|839
1725027000000|2024-08-30 14:10:00|1109.57|1102.37|1105.29|1098.09|1111.98|1104.78|1105|1097.8|879
1725027300000|2024-08-30 14:15:00|1105.23|1098.03|1101.45|1094.25|1105.47|1098.27|1100.29|1093.09|929
1725027600000|2024-08-30 14:20:00|1101.43|1094.23|1100.3|1093.1|1101.45|1094.25|1097.83|1090.63|927
1725027900000|2024-08-30 14:25:00|1100.23|1093.03|1102.46|1095.26|1103.18|1095.98|1097.09|1089.89|894
1725028200000|2024-08-30 14:30:00|1102.35|1095.15|1099.32|1092.12|1102.96|1095.76|1097.93|1090.73|734
1725028500000|2024-08-30 14:35:00|1099.24|1092.04|1095.62|1088.42|1099.38|1092.18|1094.38|1087.18|705
1725028800000|2024-08-30 14:40:00|1095.45|1088.25|1089.58|1082.38|1097.14|1089.94|1088.4|1081.2|770
1725029100000|2024-08-30 14:45:00|1089.61|1082.41|1091.06|1083.86|1092.98|1085.78|1089.01|1081.81|1011
1725029400000|2024-08-30 14:50:00|1091.12|1083.92|1088.19|1080.99|1091.4|1084.2|1087.36|1080.16|940
1725029700000|2024-08-30 14:55:00|1088.13|1080.93|1078.09|1070.89|1088.13|1080.93|1077.45|1070.25|986
1725030000000|2024-08-30 15:00:00|1077.64|1070.44|1072.43|1065.23|1080.2|1073|1065.83|1058.63|1067
1725030300000|2024-08-30 15:05:00|1072.4|1065.2|1080.36|1073.16|1081.31|1074.11|1070.68|1063.48|912
1725030600000|2024-08-30 15:10:00|1080.4|1073.2|1077.3|1070.1|1083.1|1075.9|1076.64|1069.44|736
1725030900000|2024-08-30 15:15:00|1077.24|1070.04|1064.86|1057.66|1077.45|1070.25|1064.33|1057.13|934
1725031200000|2024-08-30 15:20:00|1064.99|1057.79|1066.13|1058.93|1068.73|1061.53|1063.5|1056.3|964
1725031500000|2024-08-30 15:25:00|1066.06|1058.86|1065.05|1057.85|1066.98|1059.78|1062.44|1055.24|1001
1725031800000|2024-08-30 15:30:00|1065.09|1057.89|1062.09|1054.89|1068.67|1061.47|1061.77|1054.57|1020
1725032100000|2024-08-30 15:35:00|1062.16|1054.96|1062.36|1055.16|1063.31|1056.11|1057.2|1050|985
1725032400000|2024-08-30 15:40:00|1062.37|1055.17|1065.08|1057.88|1066.57|1059.37|1060.25|1053.05|873
1725032700000|2024-08-30 15:45:00|1065.01|1057.81|1062.41|1055.21|1066.06|1058.86|1062.13|1054.93|676
1725033000000|2024-08-30 15:50:00|1062.38|1055.18|1062.11|1054.91|1062.59|1055.39|1058.71|1051.51|538
1725033300000|2024-08-30 15:55:00|1062.12|1054.92|1057.74|1050.54|1062.25|1055.05|1054.61|1047.41|629
1725033600000|2024-08-30 16:00:00|1057.78|1050.58|1061.25|1054.05|1061.29|1054.09|1055.26|1048.06|882
1725033900000|2024-08-30 16:05:00|1061.73|1054.53|1065.33|1058.13|1065.4|1058.2|1060.86|1053.66|767
1725034200000|2024-08-30 16:10:00|1065.28|1058.08|1063.88|1056.68|1065.32|1058.12|1063.82|1056.62|642
1725034500000|2024-08-30 16:15:00|1063.9|1056.7|1061.09|1053.89|1065.85|1058.65|1060.72|1053.52|670
1725034800000|2024-08-30 16:20:00|1061.07|1053.87|1056.15|1048.95|1061.55|1054.35|1054.96|1047.76|853
1725035100000|2024-08-30 16:25:00|1056.1|1048.9|1063.05|1055.85|1064.09|1056.89|1054.52|1047.32|902
1725035400000|2024-08-30 16:30:00|1063.09|1055.89|1063.48|1056.28|1064.95|1057.75|1061.37|1054.17|826
1725035700000|2024-08-30 16:35:00|1063.41|1056.21|1064.38|1057.18|1065.1|1057.9|1062.99|1055.79|467
1725036000000|2024-08-30 16:40:00|1064.2|1057|1066.73|1059.53|1066.88|1059.68|1063.88|1056.68|351
1725036300000|2024-08-30 16:45:00|1066.68|1059.48|1070.95|1063.75|1071.36|1064.16|1066.62|1059.42|659
1725036600000|2024-08-30 16:50:00|1071.1|1063.9|1073.34|1066.14|1073.91|1066.71|1070.79|1063.59|619
1725036900000|2024-08-30 16:55:00|1073.4|1066.2|1077.09|1069.89|1077.09|1069.89|1073.34|1066.14|621
1725037200000|2024-08-30 17:00:00|1077.06|1069.86|1076.7|1069.5|1078.73|1071.53|1075.66|1068.46|649
1725037500000|2024-08-30 17:05:00|1076.75|1069.55|1075.16|1067.96|1076.75|1069.55|1074.15|1066.95|609
1725037800000|2024-08-30 17:10:00|1075.15|1067.95|1078.45|1071.25|1079.38|1072.18|1073.26|1066.06|678
1725038100000|2024-08-30 17:15:00|1078.4|1071.2|1074.28|1067.08|1079|1071.8|1074.28|1067.08|647
1725038400000|2024-08-30 17:20:00|1074.09|1066.89|1073.03|1065.83|1076.2|1069|1071.67|1064.47|689
1725038700000|2024-08-30 17:25:00|1072.97|1065.77|1072.54|1065.34|1073.42|1066.22|1071.7|1064.5|620
1725039000000|2024-08-30 17:30:00|1072.71|1065.51|1076.92|1069.72|1078.07|1070.87|1072.71|1065.51|668
1725039300000|2024-08-30 17:35:00|1077|1069.8|1077.06|1069.86|1078.16|1070.96|1075.79|1068.59|747
1725039600000|2024-08-30 17:40:00|1077.07|1069.87|1080.03|1072.83|1080.28|1073.08|1076.8|1069.6|617
1725039900000|2024-08-30 17:45:00|1079.98|1072.78|1082.16|1074.96|1082.16|1074.96|1079.9|1072.7|441
1725040200000|2024-08-30 17:50:00|1082.11|1074.91|1088.43|1081.23|1089.95|1082.75|1081.33|1074.13|310
1725040500000|2024-08-30 17:55:00|1088.39|1081.19|1085.99|1078.79|1088.99|1081.79|1085.17|1077.97|581
1725040800000|2024-08-30 18:00:00|1086.21|1079.01|1086.87|1079.67|1087.7|1080.5|1084.75|1077.55|584
1725041100000|2024-08-30 18:05:00|1086.95|1079.75|1087.23|1080.03|1088.19|1080.99|1085.79|1078.59|637
1725041400000|2024-08-30 18:10:00|1087.27|1080.07|1090.45|1083.25|1090.65|1083.45|1086.05|1078.85|586
1725041700000|2024-08-30 18:15:00|1090.32|1083.12|1095.29|1088.09|1096.28|1089.08|1089.92|1082.72|668
1725042000000|2024-08-30 18:20:00|1095.23|1088.03|1097.09|1089.89|1098.1|1090.9|1094.43|1087.23|811
1725042300000|2024-08-30 18:25:00|1097.03|1089.83|1105.02|1097.82|1105.19|1097.99|1095.48|1088.28|789
1725042600000|2024-08-30 18:30:00|1105.17|1097.97|1104.13|1096.93|1106.82|1099.62|1101.48|1094.28|988
1725042900000|2024-08-30 18:35:00|1104.11|1096.91|1112.63|1105.43|1113.12|1105.92|1103.16|1095.96|918
1725043200000|2024-08-30 18:40:00|1112.48|1105.28|1110.28|1103.08|1113.78|1106.58|1108.23|1101.03|932
1725043500000|2024-08-30 18:45:00|1110.48|1103.28|1110.98|1103.78|1112.19|1104.99|1109.1|1101.9|507
1725043800000|2024-08-30 18:50:00|1110.96|1103.76|1110.53|1103.33|1113.85|1106.65|1109.95|1102.75|592
1725044100000|2024-08-30 18:55:00|1110.5|1103.3|1111.25|1104.05|1111.8|1104.6|1109.16|1101.96|629
1725044400000|2024-08-30 19:00:00|1111.1|1103.9|1108.09|1100.89|1113.56|1106.36|1107.24|1100.04|608
1725044700000|2024-08-30 19:05:00|1108.31|1101.11|1103.83|1096.63|1110.6|1103.4|1103.22|1096.02|889
1725045000000|2024-08-30 19:10:00|1103.77|1096.57|1103.12|1095.92|1105.31|1098.11|1103|1095.8|604
1725045300000|2024-08-30 19:15:00|1103.04|1095.84|1104.52|1097.32|1106.06|1098.86|1101.76|1094.56|546
1725045600000|2024-08-30 19:20:00|1104.57|1097.37|1105.3|1098.1|1106.55|1099.35|1104.54|1097.34|713
1725045900000|2024-08-30 19:25:00|1105.28|1098.08|1103.92|1096.72|1106.25|1099.05|1103.49|1096.29|565
1725046200000|2024-08-30 19:30:00|1103.7|1096.5|1102.24|1095.04|1104.44|1097.24|1101.95|1094.75|769
1725046500000|2024-08-30 19:35:00|1102.23|1095.03|1101.83|1094.63|1102.41|1095.21|1101.65|1094.45|519
1725046800000|2024-08-30 19:40:00|1101.81|1094.61|1098.07|1090.87|1102.31|1095.11|1097.88|1090.68|592
1725047100000|2024-08-30 19:45:00|1098.13|1090.93|1101.12|1093.92|1101.33|1094.13|1098|1090.8|807
1725047400000|2024-08-30 19:50:00|1101.18|1093.98|1103.5|1096.3|1105.55|1098.35|1101.14|1093.94|912
1725047700000|2024-08-30 19:55:00|1103.45|1096.25|1103.26|1096.06|1105|1097.8|1103.02|1095.82|771
1725048000000|2024-08-30 20:00:00|1103.28|1096.08|1104.94|1097.74|1105.08|1097.88|1101.38|1094.18|587
1725048300000|2024-08-30 20:05:00|1104.99|1097.79|1104.95|1097.75|1106.13|1098.93|1104.03|1096.83|410
1725048600000|2024-08-30 20:10:00|1104.8|1097.6|1103.06|1095.86|1105.1|1097.9|1102.89|1095.69|468
1725048900000|2024-08-30 20:15:00|1103.02|1095.82|1102.91|1095.71|1103.45|1096.25|1100.76|1093.56|607
1725049200000|2024-08-30 20:20:00|1102.92|1095.72|1101.14|1093.94|1104.94|1097.74|1100.33|1093.13|585
1725049500000|2024-08-30 20:25:00|1101.13|1093.93|1101.44|1094.24|1101.64|1094.44|1100.04|1092.84|522
1725049800000|2024-08-30 20:30:00|1101.49|1094.29|1105.44|1098.24|1105.78|1098.58|1101.16|1093.96|507
1725050100000|2024-08-30 20:35:00|1105.42|1098.22|1105.55|1098.35|1107.42|1100.22|1105.07|1097.87|499
1725050400000|2024-08-30 20:40:00|1105.53|1098.33|1103.35|1096.15|1106.27|1099.07|1103.27|1096.07|451
1725050700000|2024-08-30 20:45:00|1103.34|1096.14|1105.52|1098.32|1106|1098.8|1103.34|1096.14|579
1725051000000|2024-08-30 20:50:00|1105.49|1098.29|1108.36|1101.16|1108.45|1101.25|1105.45|1098.25|599
1725051300000|2024-08-30 20:55:00|1108.35|1101.15|1109.51|1102.31|1109.96|1102.76|1108.14|1100.94|272
1725104400000|2024-08-31 11:40:00|1110.07|1102.87|1110.07|1102.87|1110.07|1102.87|1110.07|1102.87|1
1725104700000|2024-08-31 11:45:00|1119.01|1111.81|1118.69|1111.49|1119.25|1112.05|1118.63|1111.43|129
1725105000000|2024-08-31 11:50:00|1118.66|1111.46|1117.85|1110.65|1119.22|1112.02|1117.31|1110.11|459
1725105300000|2024-08-31 11:55:00|1117.84|1110.64|1118.05|1110.85|1118.55|1111.35|1117.43|1110.23|433
1725105600000|2024-08-31 12:00:00|1118.03|1110.83|1117.6|1110.4|1118.25|1111.05|1117.12|1109.92|580
1725105900000|2024-08-31 12:05:00|1117.59|1110.39|1118.28|1111.08|1118.45|1111.25|1116.9|1109.7|522
1725106200000|2024-08-31 12:10:00|1118.27|1111.07|1121.54|1114.34|1121.63|1114.43|1118.24|1111.04|546
1725106500000|2024-08-31 12:15:00|1121.56|1114.36|1122.59|1115.39|1123.37|1116.17|1120.14|1112.94|534
1725106800000|2024-08-31 12:20:00|1122.62|1115.42|1122.35|1115.15|1123.08|1115.88|1120.6|1113.4|525
1725107100000|2024-08-31 12:25:00|1122.36|1115.16|1121.94|1114.74|1123.26|1116.06|1121.8|1114.6|481
1725107400000|2024-08-31 12:30:00|1122.04|1114.84|1122.4|1115.2|1122.42|1115.22|1120.87|1113.67|585
1725107700000|2024-08-31 12:35:00|1122.39|1115.19|1123.39|1116.19|1124.44|1117.24|1121.26|1114.06|602
1725108000000|2024-08-31 12:40:00|1123.43|1116.23|1123.63|1116.43|1124.06|1116.86|1122.52|1115.32|568
1725108300000|2024-08-31 12:45:00|1123.64|1116.44|1122.91|1115.71|1123.94|1116.74|1122.86|1115.66|618
1725108600000|2024-08-31 12:50:00|1122.87|1115.67|1121.82|1114.62|1123.14|1115.94|1121.59|1114.39|608
1725108900000|2024-08-31 12:55:00|1121.77|1114.57|1120.43|1113.23|1122.24|1115.04|1120.22|1113.02|491
1725109200000|2024-08-31 13:00:00|1120.4|1113.2|1120.62|1113.42|1121.25|1114.05|1119.32|1112.12|589
1725109500000|2024-08-31 13:05:00|1120.53|1113.33|1120.54|1113.34|1121.19|1113.99|1120.13|1112.93|395
1725109800000|2024-08-31 13:10:00|1120.55|1113.35|1118.32|1111.12|1120.57|1113.37|1118.25|1111.05|367
1725110100000|2024-08-31 13:15:00|1118.3|1111.1|1118.03|1110.83|1118.3|1111.1|1116.97|1109.77|493
1725110400000|2024-08-31 13:20:00|1118.01|1110.81|1119.32|1112.12|1119.83|1112.63|1117.89|1110.69|401
1725110700000|2024-08-31 13:25:00|1119.31|1112.11|1118.53|1111.33|1119.9|1112.7|1118.22|1111.02|442
1725111000000|2024-08-31 13:30:00|1118.51|1111.31|1118.37|1111.17|1118.67|1111.47|1117.22|1110.02|531
1725111300000|2024-08-31 13:35:00|1118.36|1111.16|1117.82|1110.62|1119.91|1112.71|1117.65|1110.45|588
1725111600000|2024-08-31 13:40:00|1117.83|1110.63|1117.31|1110.11|1118.28|1111.08|1117.15|1109.95|526
1725111900000|2024-08-31 13:45:00|1117.25|1110.05|1117.22|1110.02|1119.02|1111.82|1117.18|1109.98|511
1725112200000|2024-08-31 13:50:00|1117.24|1110.04|1115.22|1108.02|1117.25|1110.05|1115.17|1107.97|555
1725112500000|2024-08-31 13:55:00|1115.23|1108.03|1111.93|1104.73|1115.27|1108.07|1111.79|1104.59|632
1725112800000|2024-08-31 14:00:00|1111.9|1104.7|1112.45|1105.25|1113.68|1106.48|1110.75|1103.55|603
1725113100000|2024-08-31 14:05:00|1112.48|1105.28|1113.01|1105.81|1113.86|1106.66|1112.2|1105|668
1725113400000|2024-08-31 14:10:00|1113.02|1105.82|1114.35|1107.15|1115.48|1108.28|1112.67|1105.47|606
1725113700000|2024-08-31 14:15:00|1114.43|1107.23|1112.54|1105.34|1114.94|1107.74|1111.87|1104.67|656
1725114000000|2024-08-31 14:20:00|1112.47|1105.27|1112.32|1105.12|1113.51|1106.31|1112.04|1104.84|586
1725114300000|2024-08-31 14:25:00|1112.34|1105.14|1113.13|1105.93|1113.29|1106.09|1112.26|1105.06|470
1725114600000|2024-08-31 14:30:00|1113.07|1105.87|1113.66|1106.46|1114.1|1106.9|1112.8|1105.6|558
1725114900000|2024-08-31 14:35:00|1113.65|1106.45|1111.79|1104.59|1114.27|1107.07|1111.2|1104|543
1725115200000|2024-08-31 14:40:00|1111.8|1104.6|1110.32|1103.12|1111.94|1104.74|1110.26|1103.06|487
1725115500000|2024-08-31 14:45:00|1110.31|1103.11|1109.34|1102.14|1110.34|1103.14|1109.13|1101.93|259
1725115800000|2024-08-31 14:50:00|1109.39|1102.19|1110.22|1103.02|1110.67|1103.47|1109.19|1101.99|515
1725116100000|2024-08-31 14:55:00|1110.19|1102.99|1110.41|1103.21|1111.17|1103.97|1110|1102.8|481
1725116400000|2024-08-31 15:00:00|1110.24|1103.04|1111.65|1104.45|1111.82|1104.62|1109.24|1102.04|644
1725116700000|2024-08-31 15:05:00|1111.67|1104.47|1111.65|1104.45|1112.12|1104.92|1110.64|1103.44|626
1725117000000|2024-08-31 15:10:00|1111.66|1104.46|1111.23|1104.03|1112.14|1104.94|1110.73|1103.53|492
1725117300000|2024-08-31 15:15:00|1111.04|1103.84|1109.77|1102.57|1111.23|1104.03|1109.69|1102.49|599
1725117600000|2024-08-31 15:20:00|1109.7|1102.5|1108.14|1100.94|1109.84|1102.64|1107.79|1100.59|621
1725117900000|2024-08-31 15:25:00|1108.16|1100.96|1107.91|1100.71|1108.47|1101.27|1107.37|1100.17|483
1725118200000|2024-08-31 15:30:00|1107.81|1100.61|1109.18|1101.98|1109.47|1102.27|1107.42|1100.22|512
1725118500000|2024-08-31 15:35:00|1109.15|1101.95|1110.88|1103.68|1111.07|1103.87|1108.74|1101.54|532
1725118800000|2024-08-31 15:40:00|1110.84|1103.64|1111.29|1104.09|1112.28|1105.08|1110.55|1103.35|590
1725119100000|2024-08-31 15:45:00|1111.08|1103.88|1113.52|1106.32|1113.64|1106.44|1110.15|1102.95|623
1725119400000|2024-08-31 15:50:00|1113.44|1106.24|1112.15|1104.95|1113.58|1106.38|1111.93|1104.73|660
1725119700000|2024-08-31 15:55:00|1112.18|1104.98|1112.88|1105.68|1112.93|1105.73|1111.81|1104.61|482
1725120000000|2024-08-31 16:00:00|1112.9|1105.7|1112.17|1104.97|1113.18|1105.98|1111.82|1104.62|491
1725120300000|2024-08-31 16:05:00|1112.18|1104.98|1110.96|1103.76|1112.2|1105|1110.14|1102.94|515
1725120600000|2024-08-31 16:10:00|1110.98|1103.78|1112.49|1105.29|1113.54|1106.34|1110.96|1103.76|567
1725120900000|2024-08-31 16:15:00|1112.47|1105.27|1113.8|1106.6|1113.99|1106.79|1112.15|1104.95|523
1725121200000|2024-08-31 16:20:00|1113.84|1106.64|1112.03|1104.83|1113.84|1106.64|1111.28|1104.08|486
1725121500000|2024-08-31 16:25:00|1112.04|1104.84|1113.44|1106.24|1113.48|1106.28|1111.76|1104.56|361
1725121800000|2024-08-31 16:30:00|1113.43|1106.23|1113.51|1106.31|1113.57|1106.37|1111.96|1104.76|588
1725122100000|2024-08-31 16:35:00|1113.49|1106.29|1113.07|1105.87|1114.21|1107.01|1112.67|1105.47|509
1725122400000|2024-08-31 16:40:00|1113.05|1105.85|1111.86|1104.66|1113.12|1105.92|1111.83|1104.63|548
1725122700000|2024-08-31 16:45:00|1111.84|1104.64|1107.96|1100.76|1111.84|1104.64|1107.9|1100.7|694
1725123000000|2024-08-31 16:50:00|1107.97|1100.77|1106.81|1099.61|1109.22|1102.02|1106.78|1099.58|536
1725123300000|2024-08-31 16:55:00|1106.62|1099.42|1106.91|1099.71|1107.3|1100.1|1105.24|1098.04|664
1725123600000|2024-08-31 17:00:00|1106.87|1099.67|1105.95|1098.75|1107.1|1099.9|1104.27|1097.07|666
1725123900000|2024-08-31 17:05:00|1105.87|1098.67|1104.84|1097.64|1107.31|1100.11|1104.84|1097.64|419
1725124200000|2024-08-31 17:10:00|1104.71|1097.51|1101.01|1093.81|1104.71|1097.51|1100.75|1093.55|644
1725124500000|2024-08-31 17:15:00|1101.02|1093.82|1101.06|1093.86|1101.52|1094.32|1099.9|1092.7|572
1725124800000|2024-08-31 17:20:00|1101.05|1093.85|1101.42|1094.22|1103.26|1096.06|1100.41|1093.21|601
1725125100000|2024-08-31 17:25:00|1101.43|1094.23|1103.05|1095.85|1103.23|1096.03|1100.4|1093.2|599
1725125400000|2024-08-31 17:30:00|1103.09|1095.89|1102.36|1095.16|1103.24|1096.04|1100.69|1093.49|567
1725125700000|2024-08-31 17:35:00|1102.3|1095.1|1102.33|1095.13|1103.45|1096.25|1101.41|1094.21|576
1725126000000|2024-08-31 17:40:00|1102.37|1095.17|1102.64|1095.44|1103.08|1095.88|1101.79|1094.59|498
1725126300000|2024-08-31 17:45:00|1102.62|1095.42|1100|1092.8|1102.62|1095.42|1099.82|1092.62|516
1725126600000|2024-08-31 17:50:00|1099.93|1092.73|1100.15|1092.95|1100.27|1093.07|1096.61|1089.41|576
1725126900000|2024-08-31 17:55:00|1100.02|1092.82|1103.17|1095.97|1104.26|1097.06|1100|1092.8|666
1725127200000|2024-08-31 18:00:00|1103.18|1095.98|1104.82|1097.62|1105.81|1098.61|1101.86|1094.66|718
1725127500000|2024-08-31 18:05:00|1104.67|1097.47|1108.31|1101.11|1109.21|1102.01|1104.67|1097.47|682
1725127800000|2024-08-31 18:10:00|1108.3|1101.1|1109.01|1101.81|1109.01|1101.81|1107.61|1100.41|459
1725128100000|2024-08-31 18:15:00|1108.95|1101.75|1104.16|1096.96|1109.25|1102.05|1102.97|1095.77|645
1725128400000|2024-08-31 18:20:00|1104.19|1096.99|1108.11|1100.91|1108.34|1101.14|1103.75|1096.55|651
1725128700000|2024-08-31 18:25:00|1108.03|1100.83|1107.95|1100.75|1108.6|1101.4|1107.37|1100.17|493
1725129000000|2024-08-31 18:30:00|1107.96|1100.76|1107.51|1100.31|1110.15|1102.95|1107.12|1099.92|444
1725129300000|2024-08-31 18:35:00|1107.45|1100.25|1106.94|1099.74|1108.02|1100.82|1104.76|1097.56|580
1725129600000|2024-08-31 18:40:00|1106.89|1099.69|1105.18|1097.98|1108.8|1101.6|1105.14|1097.94|519
1725129900000|2024-08-31 18:45:00|1105.22|1098.02|1104.26|1097.06|1105.61|1098.41|1103.94|1096.74|441
1725130200000|2024-08-31 18:50:00|1104.27|1097.07|1103.34|1096.14|1104.71|1097.51|1102.23|1095.03|388
1725130500000|2024-08-31 18:55:00|1103.19|1095.99|1103.55|1096.35|1104.4|1097.2|1102.2|1095|343
1725130800000|2024-08-31 19:00:00|1103.56|1096.36|1104.48|1097.28|1105.26|1098.06|1102.86|1095.66|652
1725131100000|2024-08-31 19:05:00|1104.47|1097.27|1104.74|1097.54|1105.53|1098.33|1103.27|1096.07|701
1725131400000|2024-08-31 19:10:00|1104.73|1097.53|1106.93|1099.73|1107.22|1100.02|1104.37|1097.17|626
1725131700000|2024-08-31 19:15:00|1106.92|1099.72|1106.25|1099.05|1107.13|1099.93|1104.67|1097.47|624
1725132000000|2024-08-31 19:20:00|1106.24|1099.04|1106.2|1099|1107.04|1099.84|1105.34|1098.14|559
1725132300000|2024-08-31 19:25:00|1106.21|1099.01|1105.46|1098.26|1106.94|1099.74|1104.9|1097.7|468
1725132600000|2024-08-31 19:30:00|1105.47|1098.27|1106.47|1099.27|1107.98|1100.78|1105.28|1098.08|513
1725132900000|2024-08-31 19:35:00|1106.53|1099.33|1106.56|1099.36|1107.21|1100.01|1105.77|1098.57|469
1725133200000|2024-08-31 19:40:00|1106.55|1099.35|1104.91|1097.71|1106.55|1099.35|1104.23|1097.03|503
1725133500000|2024-08-31 19:45:00|1104.67|1097.47|1106.44|1099.24|1107.28|1100.08|1104.62|1097.42|426
1725133800000|2024-08-31 19:50:00|1106.46|1099.26|1106.5|1099.3|1106.98|1099.78|1105.42|1098.22|480
1725134100000|2024-08-31 19:55:00|1106.44|1099.24|1106.51|1099.31|1106.89|1099.69|1105.82|1098.62|471
1725134400000|2024-08-31 20:00:00|1106.5|1099.3|1103.18|1095.98|1106.55|1099.35|1103.14|1095.94|520
1725134700000|2024-08-31 20:05:00|1103.14|1095.94|1102.94|1095.74|1104.14|1096.94|1102.78|1095.58|558
1725135000000|2024-08-31 20:10:00|1102.95|1095.75|1105.38|1098.18|1106.73|1099.53|1102.92|1095.72|459
1725135300000|2024-08-31 20:15:00|1105.37|1098.17|1106.52|1099.32|1106.92|1099.72|1104.34|1097.14|562
1725135600000|2024-08-31 20:20:00|1106.51|1099.31|1104.61|1097.41|1106.93|1099.73|1104.22|1097.02|583
1725135900000|2024-08-31 20:25:00|1104.6|1097.4|1105.09|1097.89|1105.57|1098.37|1104.34|1097.14|518
1725136200000|2024-08-31 20:30:00|1105.08|1097.88|1106.26|1099.06|1106.37|1099.17|1104.96|1097.76|521
1725136500000|2024-08-31 20:35:00|1106.27|1099.07|1107.62|1100.42|1107.63|1100.43|1106.17|1098.97|375
1725136800000|2024-08-31 20:40:00|1107.6|1100.4|1108.67|1101.47|1109.03|1101.83|1107.54|1100.34|469
1725137100000|2024-08-31 20:45:00|1108.65|1101.45|1107.67|1100.47|1109.07|1101.87|1107.3|1100.1|514
1725137400000|2024-08-31 20:50:00|1107.64|1100.44|1107.35|1100.15|1107.75|1100.55|1106.97|1099.77|504
1725137700000|2024-08-31 20:55:00|1107.33|1100.13|1106.06|1098.86|1107.36|1100.16|1105.94|1098.74|567
1725138000000|2024-08-31 21:00:00|1106.1|1098.9|1105.54|1098.34|1106.52|1099.32|1104.91|1097.71|498
1725138300000|2024-08-31 21:05:00|1105.52|1098.32|1105.63|1098.43|1105.98|1098.78|1104.77|1097.57|542
1725138600000|2024-08-31 21:10:00|1105.6|1098.4|1105.34|1098.14|1106.54|1099.34|1104.93|1097.73|333
1725138900000|2024-08-31 21:15:00|1105.3|1098.1|1104.87|1097.67|1105.38|1098.18|1104.64|1097.44|296
1725139200000|2024-08-31 21:20:00|1104.85|1097.65|1106.61|1099.41|1106.86|1099.66|1104.71|1097.51|303
1725139500000|2024-08-31 21:25:00|1106.6|1099.4|1107.91|1100.71|1108.33|1101.13|1106.6|1099.4|343
1725139800000|2024-08-31 21:30:00|1107.92|1100.72|1108.92|1101.72|1109.16|1101.96|1107.82|1100.62|138
1725140100000|2024-08-31 21:35:00|1108.95|1101.75|1109.41|1102.21|1109.52|1102.32|1108.92|1101.72|163
1725140400000|2024-08-31 21:40:00|1109.4|1102.2|1109.03|1101.83|1110.01|1102.81|1109.03|1101.83|197
1725140700000|2024-08-31 21:45:00|1109.07|1101.87|1112.29|1105.09|1113.5|1106.3|1108.97|1101.77|301
1725141000000|2024-08-31 21:50:00|1112.3|1105.1|1112.97|1105.77|1112.97|1105.77|1112.11|1104.91|156
1725141300000|2024-08-31 21:55:00|1112.91|1105.71|1111.36|1104.16|1112.91|1105.71|1110.14|1102.94|369
1725141600000|2024-08-31 22:00:00|1111.35|1104.15|1110.78|1103.58|1112.08|1104.88|1110.11|1102.91|364
1725141900000|2024-08-31 22:05:00|1110.77|1103.57|1109.3|1102.1|1111.19|1103.99|1108.64|1101.44|434
1725142200000|2024-08-31 22:10:00|1109.29|1102.09|1110.22|1103.02|1110.26|1103.06|1108.72|1101.52|330
1725142500000|2024-08-31 22:15:00|1110.19|1102.99|1109.22|1102.02|1110.19|1102.99|1108.55|1101.35|402
1725142800000|2024-08-31 22:20:00|1109.23|1102.03|1107.3|1100.1|1109.33|1102.13|1106.88|1099.68|368
1725143100000|2024-08-31 22:25:00|1107.29|1100.09|1106.84|1099.64|1107.3|1100.1|1106.64|1099.44|519
1725143400000|2024-08-31 22:30:00|1106.89|1099.69|1107.94|1100.74|1108.97|1101.77|1106.82|1099.62|558
1725143700000|2024-08-31 22:35:00|1107.95|1100.75|1108.14|1100.94|1108.29|1101.09|1107.8|1100.6|470
1725144000000|2024-08-31 22:40:00|1108.16|1100.96|1108.09|1100.89|1108.23|1101.03|1107.51|1100.31|356
1725144300000|2024-08-31 22:45:00|1108.06|1100.86|1106.79|1099.59|1108.17|1100.97|1106.68|1099.48|401
1725144600000|2024-08-31 22:50:00|1106.78|1099.58|1106.21|1099.01|1107.25|1100.05|1106.11|1098.91|406
1725144900000|2024-08-31 22:55:00|1106.22|1099.02|1106.31|1099.11|1106.59|1099.39|1105.74|1098.54|304
1725145200000|2024-08-31 23:00:00|1106.29|1099.09|1105.69|1098.49|1107.25|1100.05|1105.53|1098.33|384
1725145500000|2024-08-31 23:05:00|1105.71|1098.51|1105.5|1098.3|1105.86|1098.66|1104.56|1097.36|315
1725145800000|2024-08-31 23:10:00|1105.56|1098.36|1104.38|1097.18|1105.6|1098.4|1104.26|1097.06|300
1725146100000|2024-08-31 23:15:00|1104.4|1097.2|1104.29|1097.09|1104.55|1097.35|1103.83|1096.63|197
1725146400000|2024-08-31 23:20:00|1104.3|1097.1|1103.88|1096.68|1104.55|1097.35|1103.46|1096.26|420
1725146700000|2024-08-31 23:25:00|1103.86|1096.66|1104.96|1097.76|1104.98|1097.78|1103.86|1096.66|418
1725147000000|2024-08-31 23:30:00|1104.94|1097.74|1105.28|1098.08|1105.3|1098.1|1103.83|1096.63|505
1725147300000|2024-08-31 23:35:00|1105.3|1098.1|1105.26|1098.06|1105.72|1098.52|1104.78|1097.58|478
1725147600000|2024-08-31 23:40:00|1105.27|1098.07|1105.95|1098.75|1106.12|1098.92|1104.97|1097.77|282
1725147900000|2024-08-31 23:45:00|1105.98|1098.78|1105.89|1098.69|1106.89|1099.69|1105.66|1098.46|372
1725148200000|2024-08-31 23:50:00|1105.91|1098.71|1106.32|1099.12|1107.5|1100.3|1105.88|1098.68|362
1725148500000|2024-08-31 23:55:00|1106.3|1099.1|1104.77|1097.57|1106.35|1099.15|1104.66|1097.46|369
1725148800000|2024-09-01 00:00:00|1104.76|1097.56|1104.62|1097.42|1105.21|1098.01|1103.89|1096.69|490
1725149100000|2024-09-01 00:05:00|1104.6|1097.4|1104.89|1097.69|1105.7|1098.5|1104.07|1096.87|333
1725149400000|2024-09-01 00:10:00|1104.88|1097.68|1104.2|1097|1105.14|1097.94|1103.83|1096.63|376
1725149700000|2024-09-01 00:15:00|1104.22|1097.02|1102.76|1095.56|1104.33|1097.13|1102.76|1095.56|403
1725150000000|2024-09-01 00:20:00|1102.81|1095.61|1101.59|1094.39|1102.82|1095.62|1101.59|1094.39|285
1725150300000|2024-09-01 00:25:00|1101.61|1094.41|1100.28|1093.08|1101.61|1094.41|1100.22|1093.02|466
1725150600000|2024-09-01 00:30:00|1100.29|1093.09|1101.63|1094.43|1101.66|1094.46|1099.92|1092.72|497
1725150900000|2024-09-01 00:35:00|1101.59|1094.39|1102.31|1095.11|1102.85|1095.65|1101.19|1093.99|415
1725151200000|2024-09-01 00:40:00|1102.3|1095.1|1101.91|1094.71|1103.45|1096.25|1101.81|1094.61|442
1725151500000|2024-09-01 00:45:00|1101.9|1094.7|1102.62|1095.42|1103.11|1095.91|1101.79|1094.59|601
1725151800000|2024-09-01 00:50:00|1102.59|1095.39|1103.19|1095.99|1103.71|1096.51|1102.31|1095.11|538
1725152100000|2024-09-01 00:55:00|1103.22|1096.02|1101.97|1094.77|1103.64|1096.44|1101.8|1094.6|447
1725152400000|2024-09-01 01:00:00|1101.94|1094.74|1102.92|1095.72|1103.11|1095.91|1101.74|1094.54|523
1725152700000|2024-09-01 01:05:00|1102.96|1095.76|1102.25|1095.05|1103.1|1095.9|1101.96|1094.76|250
1725153000000|2024-09-01 01:10:00|1102.2|1095|1099.64|1092.44|1102.27|1095.07|1099.64|1092.44|387
1725153300000|2024-09-01 01:15:00|1099.66|1092.46|1100.22|1093.02|1100.26|1093.06|1098.71|1091.51|473
1725153600000|2024-09-01 01:20:00|1100.21|1093.01|1100.12|1092.92|1101.54|1094.34|1099.96|1092.76|351
1725153900000|2024-09-01 01:25:00|1100.08|1092.88|1099.57|1092.37|1100.12|1092.92|1099.22|1092.02|503
1725154200000|2024-09-01 01:30:00|1099.59|1092.39|1100.17|1092.97|1101.24|1094.04|1099.13|1091.93|468
1725154500000|2024-09-01 01:35:00|1100.16|1092.96|1097.73|1090.53|1100.39|1093.19|1097.47|1090.27|571
1725154800000|2024-09-01 01:40:00|1097.74|1090.54|1098.48|1091.28|1098.53|1091.33|1096.83|1089.63|587
1725155100000|2024-09-01 01:45:00|1098.46|1091.26|1097.3|1090.1|1098.47|1091.27|1096.61|1089.41|515
1725155400000|2024-09-01 01:50:00|1097.29|1090.09|1095.44|1088.24|1097.54|1090.34|1095.37|1088.17|524
1725155700000|2024-09-01 01:55:00|1095.39|1088.19|1094.67|1087.47|1095.45|1088.25|1094.26|1087.06|425
1725156000000|2024-09-01 02:00:00|1094.81|1087.61|1093.14|1085.94|1095.16|1087.96|1092.41|1085.21|601
1725156300000|2024-09-01 02:05:00|1093.17|1085.97|1090.58|1083.38|1093.33|1086.13|1088.88|1081.68|771
1725156600000|2024-09-01 02:10:00|1090.59|1083.39|1090.29|1083.09|1092.62|1085.42|1090.06|1082.86|763
1725156900000|2024-09-01 02:15:00|1090.33|1083.13|1092.21|1085.01|1093.38|1086.18|1090.12|1082.92|784
1725157200000|2024-09-01 02:20:00|1092.19|1084.99|1088.23|1081.03|1092.2|1085|1087.91|1080.71|708
1725157500000|2024-09-01 02:25:00|1088.11|1080.91|1088.46|1081.26|1089.66|1082.46|1087.43|1080.23|789
1725157800000|2024-09-01 02:30:00|1088.42|1081.22|1091.09|1083.89|1091.62|1084.42|1088.24|1081.04|759
1725158100000|2024-09-01 02:35:00|1091.18|1083.98|1093.24|1086.04|1093.44|1086.24|1091.07|1083.87|539
1725158400000|2024-09-01 02:40:00|1093.21|1086.01|1091.37|1084.17|1093.34|1086.14|1091.3|1084.1|530
1725158700000|2024-09-01 02:45:00|1091.36|1084.16|1092.41|1085.21|1092.44|1085.24|1090.86|1083.66|480
1725159000000|2024-09-01 02:50:00|1092.43|1085.23|1093.74|1086.54|1093.97|1086.77|1092.12|1084.92|531
1725159300000|2024-09-01 02:55:00|1093.73|1086.53|1095.44|1088.24|1095.48|1088.28|1093.73|1086.53|436
1725159600000|2024-09-01 03:00:00|1095.42|1088.22|1095.19|1087.99|1095.46|1088.26|1094.16|1086.96|474
1725159900000|2024-09-01 03:05:00|1095.2|1088|1096.35|1089.15|1097.41|1090.21|1095.2|1088|490
1725160200000|2024-09-01 03:10:00|1096.38|1089.18|1099.86|1092.66|1099.98|1092.78|1096.14|1088.94|523
1725160500000|2024-09-01 03:15:00|1099.84|1092.64|1098.6|1091.4|1100.9|1093.7|1098.59|1091.39|453
1725160800000|2024-09-01 03:20:00|1098.63|1091.43|1099.1|1091.9|1099.77|1092.57|1098|1090.8|422
1725161100000|2024-09-01 03:25:00|1099.11|1091.91|1100.23|1093.03|1100.79|1093.59|1099.1|1091.9|345
1725161400000|2024-09-01 03:30:00|1100.21|1093.01|1100.18|1092.98|1101.52|1094.32|1100.12|1092.92|351
1725161700000|2024-09-01 03:35:00|1100.17|1092.97|1099.27|1092.07|1101.14|1093.94|1099.19|1091.99|381
1725162000000|2024-09-01 03:40:00|1099.26|1092.06|1099.17|1091.97|1099.54|1092.34|1098.6|1091.4|383
1725162300000|2024-09-01 03:45:00|1099.14|1091.94|1099.77|1092.57|1099.93|1092.73|1099.12|1091.92|360
1725162600000|2024-09-01 03:50:00|1099.73|1092.53|1098.07|1090.87|1099.81|1092.61|1098.04|1090.84|464
1725162900000|2024-09-01 03:55:00|1098.09|1090.89|1098.25|1091.05|1098.51|1091.31|1097.37|1090.17|460
1725163200000|2024-09-01 04:00:00|1098.26|1091.06|1096.36|1089.16|1098.3|1091.1|1096.23|1089.03|598
1725163500000|2024-09-01 04:05:00|1096.33|1089.13|1095.52|1088.32|1097.61|1090.41|1094.94|1087.74|663
1725163800000|2024-09-01 04:10:00|1095.51|1088.31|1095.23|1088.03|1095.96|1088.76|1094.77|1087.57|454
1725164100000|2024-09-01 04:15:00|1095.25|1088.05|1094.01|1086.81|1095.25|1088.05|1093.13|1085.93|449
1725164400000|2024-09-01 04:20:00|1093.97|1086.77|1095.31|1088.11|1095.35|1088.15|1093.31|1086.11|407
1725164700000|2024-09-01 04:25:00|1095.32|1088.12|1097.31|1090.11|1097.7|1090.5|1095.22|1088.02|397
1725165000000|2024-09-01 04:30:00|1097.26|1090.06|1099.62|1092.42|1099.99|1092.79|1097.2|1090|447
1725165300000|2024-09-01 04:35:00|1099.63|1092.43|1099.97|1092.77|1100.99|1093.79|1099.35|1092.15|468
1725165600000|2024-09-01 04:40:00|1099.94|1092.74|1098.31|1091.11|1100.01|1092.81|1098.31|1091.11|361
1725165900000|2024-09-01 04:45:00|1098.39|1091.19|1096.28|1089.08|1098.47|1091.27|1096.28|1089.08|477
1725166200000|2024-09-01 04:50:00|1096.26|1089.06|1096.93|1089.73|1097.52|1090.32|1095.64|1088.44|508
1725166500000|2024-09-01 04:55:00|1096.94|1089.74|1096.65|1089.45|1097.54|1090.34|1095.63|1088.43|503
1725166800000|2024-09-01 05:00:00|1096.58|1089.38|1094.6|1087.4|1097.22|1090.02|1094.6|1087.4|414
1725167100000|2024-09-01 05:05:00|1094.64|1087.44|1094.21|1087.01|1094.67|1087.47|1093.68|1086.48|428
1725167400000|2024-09-01 05:10:00|1094.19|1086.99|1096.68|1089.48|1096.68|1089.48|1094.11|1086.91|535
1725167700000|2024-09-01 05:15:00|1096.59|1089.39|1096.82|1089.62|1097.44|1090.24|1096.04|1088.84|558
1725168000000|2024-09-01 05:20:00|1096.89|1089.69|1094.5|1087.3|1096.91|1089.71|1094.3|1087.1|761
1725168300000|2024-09-01 05:25:00|1094.52|1087.32|1092.9|1085.7|1094.79|1087.59|1090.29|1083.09|811
1725168600000|2024-09-01 05:30:00|1092.93|1085.73|1090.26|1083.06|1093.56|1086.36|1089.43|1082.23|852
1725168900000|2024-09-01 05:35:00|1090.27|1083.07|1086.09|1078.89|1091.03|1083.83|1085.42|1078.22|701
1725169200000|2024-09-01 05:40:00|1086.12|1078.92|1088.35|1081.15|1090.96|1083.76|1084.48|1077.28|894
1725169500000|2024-09-01 05:45:00|1088.37|1081.17|1087.27|1080.07|1089.13|1081.93|1087.27|1080.07|712
1725169800000|2024-09-01 05:50:00|1087.29|1080.09|1082.37|1075.17|1087.98|1080.78|1082.04|1074.84|839
1725170100000|2024-09-01 05:55:00|1082.41|1075.21|1084.44|1077.24|1085.46|1078.26|1082.41|1075.21|542
1725170400000|2024-09-01 06:00:00|1084.41|1077.21|1085.54|1078.34|1086.39|1079.19|1082.95|1075.75|703
1725170700000|2024-09-01 06:05:00|1085.52|1078.32|1086.24|1079.04|1086.24|1079.04|1084.15|1076.95|666
1725171000000|2024-09-01 06:10:00|1086.25|1079.05|1089.78|1082.58|1090.27|1083.07|1086.25|1079.05|676
1725171300000|2024-09-01 06:15:00|1089.75|1082.55|1089.08|1081.88|1089.75|1082.55|1088.02|1080.82|491
1725171600000|2024-09-01 06:20:00|1089.09|1081.89|1089.33|1082.13|1089.34|1082.14|1087.87|1080.67|498
1725171900000|2024-09-01 06:25:00|1089.35|1082.15|1089.84|1082.64|1090.5|1083.3|1089.35|1082.15|492
1725172200000|2024-09-01 06:30:00|1089.82|1082.62|1087.99|1080.79|1091.61|1084.41|1087.31|1080.11|550
1725172500000|2024-09-01 06:35:00|1087.96|1080.76|1088.32|1081.12|1088.58|1081.38|1087.45|1080.25|496
1725172800000|2024-09-01 06:40:00|1088.31|1081.11|1090.92|1083.72|1091.14|1083.94|1088.31|1081.11|567
1725173100000|2024-09-01 06:45:00|1091.04|1083.84|1089.26|1082.06|1092.13|1084.93|1089.21|1082.01|660
1725173400000|2024-09-01 06:50:00|1089.35|1082.15|1086.98|1079.78|1090.44|1083.24|1086.98|1079.78|443
1725173700000|2024-09-01 06:55:00|1086.99|1079.79|1088.49|1081.29|1088.77|1081.57|1086.33|1079.13|413
1725174000000|2024-09-01 07:00:00|1088.5|1081.3|1092.1|1084.9|1092.44|1085.24|1088.48|1081.28|495
1725174300000|2024-09-01 07:05:00|1092.13|1084.93|1088.92|1081.72|1092.26|1085.06|1088.72|1081.52|315
1725174600000|2024-09-01 07:10:00|1088.94|1081.74|1088.81|1081.61|1089.65|1082.45|1087.16|1079.96|504
1725174900000|2024-09-01 07:15:00|1088.73|1081.53|1088.61|1081.41|1089.62|1082.42|1087.54|1080.34|476
1725175200000|2024-09-01 07:20:00|1088.64|1081.44|1088.36|1081.16|1090.5|1083.3|1088.08|1080.88|560
1725175500000|2024-09-01 07:25:00|1088.37|1081.17|1088.32|1081.12|1089.27|1082.07|1087.5|1080.3|425
1725175800000|2024-09-01 07:30:00|1088.44|1081.24|1091.54|1084.34|1091.65|1084.45|1088.44|1081.24|506
1725176100000|2024-09-01 07:35:00|1091.53|1084.33|1089.57|1082.37|1092.43|1085.23|1089.4|1082.2|456
1725176400000|2024-09-01 07:40:00|1089.61|1082.41|1089.78|1082.58|1090.11|1082.91|1088.8|1081.6|577
1725176700000|2024-09-01 07:45:00|1089.75|1082.55|1092.17|1084.97|1093|1085.8|1089.42|1082.22|850
1725177000000|2024-09-01 07:50:00|1092.18|1084.98|1091.41|1084.21|1093.25|1086.05|1091.3|1084.1|686
1725177300000|2024-09-01 07:55:00|1091.4|1084.2|1092.2|1085|1092.22|1085.02|1089.57|1082.37|589
1725177600000|2024-09-01 08:00:00|1092.24|1085.04|1091.09|1083.89|1093.49|1086.29|1091.09|1083.89|719
1725177900000|2024-09-01 08:05:00|1091.47|1084.27|1090.31|1083.11|1091.6|1084.4|1090.03|1082.83|561
1725178200000|2024-09-01 08:10:00|1090.32|1083.12|1091.37|1084.17|1091.8|1084.6|1090.31|1083.11|578
1725178500000|2024-09-01 08:15:00|1091.39|1084.19|1089.71|1082.51|1091.86|1084.66|1089.58|1082.38|583
1725178800000|2024-09-01 08:20:00|1089.74|1082.54|1089.15|1081.95|1089.83|1082.63|1088.19|1080.99|494
1725179100000|2024-09-01 08:25:00|1089.16|1081.96|1087.28|1080.08|1089.63|1082.43|1087.28|1080.08|518
1725179400000|2024-09-01 08:30:00|1087.27|1080.07|1086.41|1079.21|1087.28|1080.08|1085.82|1078.62|665
1725179700000|2024-09-01 08:35:00|1086.47|1079.27|1087.16|1079.96|1088.32|1081.12|1086.4|1079.2|615
1725180000000|2024-09-01 08:40:00|1087.12|1079.92|1087.17|1079.97|1087.88|1080.68|1086.64|1079.44|487
1725180300000|2024-09-01 08:45:00|1087.07|1079.87|1086.4|1079.2|1087.51|1080.31|1086.12|1078.92|406
1725180600000|2024-09-01 08:50:00|1086.39|1079.19|1087.1|1079.9|1087.1|1079.9|1086.13|1078.93|440
1725180900000|2024-09-01 08:55:00|1087.07|1079.87|1088.33|1081.13|1088.98|1081.78|1087.07|1079.87|327
1725181200000|2024-09-01 09:00:00|1088.32|1081.12|1087.94|1080.74|1089.2|1082|1087.36|1080.16|473
1725181500000|2024-09-01 09:05:00|1087.95|1080.75|1087.08|1079.88|1088.1|1080.9|1086.43|1079.23|457
1725181800000|2024-09-01 09:10:00|1087.03|1079.83|1087.96|1080.76|1088.37|1081.17|1086.87|1079.67|341
1725182100000|2024-09-01 09:15:00|1087.92|1080.72|1090.52|1083.32|1091.09|1083.89|1087.92|1080.72|510
1725182400000|2024-09-01 09:20:00|1090.65|1083.45|1090.09|1082.89|1091.66|1084.46|1089.57|1082.37|555
1725182700000|2024-09-01 09:25:00|1090.11|1082.91|1089.76|1082.56|1090.2|1083|1088.73|1081.53|470
1725183000000|2024-09-01 09:30:00|1089.73|1082.53|1092.47|1085.27|1092.71|1085.51|1089.52|1082.32|640
1725183300000|2024-09-01 09:35:00|1092.46|1085.26|1092.79|1085.59|1094.04|1086.84|1092.46|1085.26|511
1725183600000|2024-09-01 09:40:00|1092.76|1085.56|1091.99|1084.79|1093.54|1086.34|1091.4|1084.2|499
1725183900000|2024-09-01 09:45:00|1091.98|1084.78|1090.16|1082.96|1092.41|1085.21|1089.88|1082.68|529
1725184200000|2024-09-01 09:50:00|1090.15|1082.95|1089.13|1081.93|1090.58|1083.38|1089.07|1081.87|561
1725184500000|2024-09-01 09:55:00|1089.11|1081.91|1089.32|1082.12|1089.91|1082.71|1088.51|1081.31|531
1725184800000|2024-09-01 10:00:00|1089.14|1081.94|1088.43|1081.23|1089.21|1082.01|1087.51|1080.31|497
1725185100000|2024-09-01 10:05:00|1088.44|1081.24|1086.63|1079.43|1088.63|1081.43|1084.84|1077.64|687
1725185400000|2024-09-01 10:10:00|1086.62|1079.42|1085.46|1078.26|1086.62|1079.42|1085.03|1077.83|628
1725185700000|2024-09-01 10:15:00|1085.42|1078.22|1087.51|1080.31|1087.54|1080.34|1084.59|1077.39|640
1725186000000|2024-09-01 10:20:00|1087.49|1080.29|1084.16|1076.96|1087.52|1080.32|1084.16|1076.96|633
1725186300000|2024-09-01 10:25:00|1084.18|1076.98|1085.76|1078.56|1087.1|1079.9|1084.16|1076.96|665
1725186600000|2024-09-01 10:30:00|1085.79|1078.59|1085.83|1078.63|1086.45|1079.25|1084.81|1077.61|649
1725186900000|2024-09-01 10:35:00|1085.79|1078.59|1084.07|1076.87|1086.37|1079.17|1083.78|1076.58|632
1725187200000|2024-09-01 10:40:00|1084.09|1076.89|1084.69|1077.49|1084.92|1077.72|1083.73|1076.53|531
1725187500000|2024-09-01 10:45:00|1084.68|1077.48|1083.63|1076.43|1084.75|1077.55|1083.59|1076.39|564
1725187800000|2024-09-01 10:50:00|1083.6|1076.4|1082.3|1075.1|1084.03|1076.83|1082.04|1074.84|333
1725188100000|2024-09-01 10:55:00|1082.31|1075.11|1078.57|1071.37|1082.31|1075.11|1077.4|1070.2|447
1725188400000|2024-09-01 11:00:00|1078.58|1071.38|1080.01|1072.81|1081.15|1073.95|1077.85|1070.65|639
1725188700000|2024-09-01 11:05:00|1080.03|1072.83|1080.53|1073.33|1080.62|1073.42|1079.36|1072.16|582
1725189000000|2024-09-01 11:10:00|1080.52|1073.32|1079.3|1072.1|1080.82|1073.62|1078.88|1071.68|595
1725189300000|2024-09-01 11:15:00|1079.37|1072.17|1076.55|1069.35|1079.48|1072.28|1076.35|1069.15|549
1725189600000|2024-09-01 11:20:00|1076.48|1069.28|1079.62|1072.42|1079.68|1072.48|1074.57|1067.37|635
1725189900000|2024-09-01 11:25:00|1079.61|1072.41|1080.98|1073.78|1081.86|1074.66|1079.58|1072.38|535
1725190200000|2024-09-01 11:30:00|1080.97|1073.77|1079.46|1072.26|1081.03|1073.83|1079.31|1072.11|474
1725190500000|2024-09-01 11:35:00|1079.48|1072.28|1079.71|1072.51|1079.8|1072.6|1078.63|1071.43|558
1725190800000|2024-09-01 11:40:00|1079.64|1072.44|1079.26|1072.06|1080.6|1073.4|1078.52|1071.32|469
1725191100000|2024-09-01 11:45:00|1079.28|1072.08|1078.97|1071.77|1079.62|1072.42|1078.43|1071.23|444
1725191400000|2024-09-01 11:50:00|1079.02|1071.82|1080.49|1073.29|1080.57|1073.37|1078.88|1071.68|426
1725191700000|2024-09-01 11:55:00|1080.47|1073.27|1083.46|1076.26|1083.76|1076.56|1080.47|1073.27|553
1725192000000|2024-09-01 12:00:00|1083.53|1076.33|1081.73|1074.53|1084.7|1077.5|1081.29|1074.09|464
1725192300000|2024-09-01 12:05:00|1081.71|1074.51|1081.53|1074.33|1082.54|1075.34|1080.87|1073.67|525
1725192600000|2024-09-01 12:10:00|1081.48|1074.28|1081.32|1074.12|1082.48|1075.28|1080.94|1073.74|449
1725192900000|2024-09-01 12:15:00|1081.34|1074.14|1080.83|1073.63|1081.34|1074.14|1080.11|1072.91|449
1725193200000|2024-09-01 12:20:00|1080.82|1073.62|1079.21|1072.01|1080.82|1073.62|1079.19|1071.99|394
1725193500000|2024-09-01 12:25:00|1079.23|1072.03|1078.47|1071.27|1079.49|1072.29|1077.68|1070.48|421
1725193800000|2024-09-01 12:30:00|1078.46|1071.26|1078.39|1071.19|1080.61|1073.41|1078.29|1071.09|379
1725194100000|2024-09-01 12:35:00|1078.4|1071.2|1076.4|1069.2|1079.11|1071.91|1076.33|1069.13|493
1725194400000|2024-09-01 12:40:00|1076.43|1069.23|1074.83|1067.63|1077.17|1069.97|1074.55|1067.35|374
1725194700000|2024-09-01 12:45:00|1074.9|1067.7|1075.04|1067.84|1076.28|1069.08|1074.75|1067.55|408
1725195000000|2024-09-01 12:50:00|1075.11|1067.91|1075.23|1068.03|1075.46|1068.26|1074.51|1067.31|460
1725195300000|2024-09-01 12:55:00|1075.27|1068.07|1075.22|1068.02|1075.45|1068.25|1074.75|1067.55|434
1725195600000|2024-09-01 13:00:00|1075.21|1068.01|1077.6|1070.4|1078.13|1070.93|1075.05|1067.85|334
1725195900000|2024-09-01 13:05:00|1077.61|1070.41|1077.83|1070.63|1078.47|1071.27|1077.3|1070.1|364
1725196200000|2024-09-01 13:10:00|1077.85|1070.65|1078.66|1071.46|1079.06|1071.86|1077.7|1070.5|261
1725196500000|2024-09-01 13:15:00|1078.65|1071.45|1076.54|1069.34|1078.65|1071.45|1076.09|1068.89|187
1725196800000|2024-09-01 13:20:00|1076.53|1069.33|1077.26|1070.06|1077.86|1070.66|1076.48|1069.28|262
1725197100000|2024-09-01 13:25:00|1077.28|1070.08|1074.45|1067.25|1077.53|1070.33|1073.67|1066.47|471
1725197400000|2024-09-01 13:30:00|1074.5|1067.3|1073.37|1066.17|1075.03|1067.83|1073.21|1066.01|618
1725197700000|2024-09-01 13:35:00|1073.35|1066.15|1073.14|1065.94|1074.24|1067.04|1071.88|1064.68|519
1725198000000|2024-09-01 13:40:00|1073.12|1065.92|1069.63|1062.43|1074.13|1066.93|1069.05|1061.85|657
1725198300000|2024-09-01 13:45:00|1069.6|1062.4|1067.24|1060.04|1071.53|1064.33|1067.24|1060.04|838
1725198600000|2024-09-01 13:50:00|1067.14|1059.94|1072.2|1065|1075.69|1068.49|1066.21|1059.01|905
1725198900000|2024-09-01 13:55:00|1072.22|1065.02|1074.58|1067.38|1075.49|1068.29|1072.19|1064.99|728
1725199200000|2024-09-01 14:00:00|1074.66|1067.46|1069.28|1062.08|1074.75|1067.55|1068.18|1060.98|778
1725199500000|2024-09-01 14:05:00|1069.29|1062.09|1066.63|1059.43|1069.85|1062.65|1064.48|1057.28|908
1725199800000|2024-09-01 14:10:00|1066.91|1059.71|1062.03|1054.83|1066.91|1059.71|1057.19|1049.99|894
1725200100000|2024-09-01 14:15:00|1062|1054.8|1065.38|1058.18|1068.07|1060.87|1061.78|1054.58|1057
1725200400000|2024-09-01 14:20:00|1065.39|1058.19|1061.42|1054.22|1065.53|1058.33|1061.06|1053.86|867
1725200700000|2024-09-01 14:25:00|1061.41|1054.21|1061.11|1053.91|1062.18|1054.98|1059.67|1052.47|756
1725201000000|2024-09-01 14:30:00|1061.03|1053.83|1065.6|1058.4|1066.3|1059.1|1060.74|1053.54|712
1725201300000|2024-09-01 14:35:00|1065.59|1058.39|1068.54|1061.34|1070.24|1063.04|1065.42|1058.22|771
1725201600000|2024-09-01 14:40:00|1068.32|1061.12|1067.5|1060.3|1069.26|1062.06|1065.95|1058.75|500
1725201900000|2024-09-01 14:45:00|1067.51|1060.31|1067.23|1060.03|1071.22|1064.02|1066.89|1059.69|820
1725202200000|2024-09-01 14:50:00|1067.22|1060.02|1066.1|1058.9|1067.38|1060.18|1064.33|1057.13|736
1725202500000|2024-09-01 14:55:00|1066.17|1058.97|1064.49|1057.29|1066.87|1059.67|1064.03|1056.83|591
1725202800000|2024-09-01 15:00:00|1064.45|1057.25|1066.08|1058.88|1067.36|1060.16|1062.97|1055.77|725
1725203100000|2024-09-01 15:05:00|1066.09|1058.89|1068.47|1061.27|1068.58|1061.38|1065.54|1058.34|657
1725203400000|2024-09-01 15:10:00|1068.34|1061.14|1065.23|1058.03|1068.34|1061.14|1064.77|1057.57|591
1725203700000|2024-09-01 15:15:00|1065.21|1058.01|1064.52|1057.32|1066.17|1058.97|1063.99|1056.79|607
1725204000000|2024-09-01 15:20:00|1064.53|1057.33|1064.56|1057.36|1065.54|1058.34|1064.19|1056.99|577
1725204300000|2024-09-01 15:25:00|1064.57|1057.37|1063.34|1056.14|1066.83|1059.63|1063.17|1055.97|526
1725204600000|2024-09-01 15:30:00|1063.17|1055.97|1064.23|1057.03|1064.43|1057.23|1060.55|1053.35|754
1725204900000|2024-09-01 15:35:00|1064.25|1057.05|1067.07|1059.87|1067.52|1060.32|1064.21|1057.01|650
1725205200000|2024-09-01 15:40:00|1067.15|1059.95|1070.45|1063.25|1070.48|1063.28|1066.23|1059.03|792
1725205500000|2024-09-01 15:45:00|1070.47|1063.27|1076.39|1069.19|1079.18|1071.98|1070.23|1063.03|800
1725205800000|2024-09-01 15:50:00|1076.38|1069.18|1076.08|1068.88|1077.54|1070.34|1074.69|1067.49|919
1725206100000|2024-09-01 15:55:00|1076.07|1068.87|1073.39|1066.19|1076.56|1069.36|1072.51|1065.31|692
1725206400000|2024-09-01 16:00:00|1073.41|1066.21|1076.98|1069.78|1077.09|1069.89|1072.01|1064.81|723
1725206700000|2024-09-01 16:05:00|1076.97|1069.77|1077.33|1070.13|1078.03|1070.83|1075.06|1067.86|774
1725207000000|2024-09-01 16:10:00|1077.3|1070.1|1077.2|1070|1077.56|1070.36|1075.13|1067.93|614
1725207300000|2024-09-01 16:15:00|1077.19|1069.99|1073.09|1065.89|1077.57|1070.37|1072.5|1065.3|642
1725207600000|2024-09-01 16:20:00|1073.12|1065.92|1069.15|1061.95|1073.12|1065.92|1069.07|1061.87|559
1725207900000|2024-09-01 16:25:00|1069.11|1061.91|1065.76|1058.56|1069.24|1062.04|1065.01|1057.81|677
1725208200000|2024-09-01 16:30:00|1065.88|1058.68|1065.54|1058.34|1066.94|1059.74|1064.74|1057.54|655
1725208500000|2024-09-01 16:35:00|1065.51|1058.31|1065|1057.8|1067.6|1060.4|1065|1057.8|596
1725208800000|2024-09-01 16:40:00|1064.99|1057.79|1063.34|1056.14|1065.18|1057.98|1062.8|1055.6|612
1725209100000|2024-09-01 16:45:00|1063.45|1056.25|1064.04|1056.84|1064.35|1057.15|1062.15|1054.95|633
1725209400000|2024-09-01 16:50:00|1064.08|1056.88|1066.44|1059.24|1067.2|1060|1063.72|1056.52|651
1725209700000|2024-09-01 16:55:00|1066.47|1059.27|1067.59|1060.39|1068.99|1061.79|1066.13|1058.93|437
1725210000000|2024-09-01 17:00:00|1067.63|1060.43|1068.07|1060.87|1068.31|1061.11|1067.47|1060.27|538
1725210300000|2024-09-01 17:05:00|1068.14|1060.94|1068.26|1061.06|1068.61|1061.41|1067.18|1059.98|493
1725210600000|2024-09-01 17:10:00|1068.29|1061.09|1067.13|1059.93|1068.3|1061.1|1065.8|1058.6|528
1725210900000|2024-09-01 17:15:00|1067.07|1059.87|1062.95|1055.75|1067.3|1060.1|1062.3|1055.1|559
1725211200000|2024-09-01 17:20:00|1062.93|1055.73|1059.49|1052.29|1063.38|1056.18|1058.6|1051.4|760
1725211500000|2024-09-01 17:25:00|1059.51|1052.31|1058.42|1051.22|1060.97|1053.77|1057.87|1050.67|698
1725211800000|2024-09-01 17:30:00|1058.43|1051.23|1057.57|1050.37|1058.83|1051.63|1056.39|1049.19|668
1725212100000|2024-09-01 17:35:00|1057.56|1050.36|1057.24|1050.04|1058.95|1051.75|1056.72|1049.52|700
1725212400000|2024-09-01 17:40:00|1057.35|1050.15|1057.34|1050.14|1058.83|1051.63|1056.2|1049|616
1725212700000|2024-09-01 17:45:00|1057.33|1050.13|1058.79|1051.59|1058.89|1051.69|1055.7|1048.5|592
1725213000000|2024-09-01 17:50:00|1058.64|1051.44|1060.28|1053.08|1060.8|1053.6|1058.27|1051.07|692
1725213300000|2024-09-01 17:55:00|1060.25|1053.05|1064.43|1057.23|1064.66|1057.46|1059.83|1052.63|578
1725213600000|2024-09-01 18:00:00|1064.44|1057.24|1065.61|1058.41|1065.85|1058.65|1064.17|1056.97|600
1725213900000|2024-09-01 18:05:00|1065.62|1058.42|1063.6|1056.4|1065.84|1058.64|1062.75|1055.55|407
1725214200000|2024-09-01 18:10:00|1063.58|1056.38|1063.42|1056.22|1063.68|1056.48|1061.75|1054.55|485
1725214500000|2024-09-01 18:15:00|1063.4|1056.2|1064.62|1057.42|1065.64|1058.44|1063.01|1055.81|642
1725214800000|2024-09-01 18:20:00|1064.61|1057.41|1066.28|1059.08|1067.11|1059.91|1064.17|1056.97|602
1725215100000|2024-09-01 18:25:00|1066.27|1059.07|1074.28|1067.08|1077.79|1070.59|1066.2|1059|843
1725215400000|2024-09-01 18:30:00|1074.38|1067.18|1073.02|1065.82|1077.67|1070.47|1072.78|1065.58|930
1725215700000|2024-09-01 18:35:00|1073.03|1065.83|1070.69|1063.49|1073.25|1066.05|1068.84|1061.64|920
1725216000000|2024-09-01 18:40:00|1070.68|1063.48|1072.7|1065.5|1074.76|1067.56|1070.68|1063.48|757
1725216300000|2024-09-01 18:45:00|1072.72|1065.52|1074.07|1066.87|1076.16|1068.96|1071.58|1064.38|783
1725216600000|2024-09-01 18:50:00|1074.05|1066.85|1073.68|1066.48|1075.88|1068.68|1072.63|1065.43|717
1725216900000|2024-09-01 18:55:00|1073.63|1066.43|1072.58|1065.38|1074.26|1067.06|1072.08|1064.88|603
1725217200000|2024-09-01 19:00:00|1072.6|1065.4|1076.57|1069.37|1077.93|1070.73|1072.6|1065.4|745
1725217500000|2024-09-01 19:05:00|1076.55|1069.35|1077.2|1070|1080.95|1073.75|1076.08|1068.88|875
1725217800000|2024-09-01 19:10:00|1077.23|1070.03|1074.84|1067.64|1078.63|1071.43|1074.84|1067.64|743
1725218100000|2024-09-01 19:15:00|1074.7|1067.5|1072.46|1065.26|1076.11|1068.91|1072.24|1065.04|785
1725218400000|2024-09-01 19:20:00|1072.47|1065.27|1070.14|1062.94|1073.59|1066.39|1069.97|1062.77|658
1725218700000|2024-09-01 19:25:00|1070.12|1062.92|1074.66|1058.46|1074.89|1064.71|1069.9|1058.26|593
1725219000000|2024-09-01 19:30:00|1074.7|1058.5|1077.45|1061.25|1077.45|1061.25|1074.33|1058.13|567
1725219300000|2024-09-01 19:35:00|1077.41|1061.21|1074.29|1058.09|1078.01|1061.81|1074.2|1058|579
1725219600000|2024-09-01 19:40:00|1074.3|1058.1|1073.79|1057.59|1074.4|1058.2|1073.36|1057.16|477
1725219900000|2024-09-01 19:45:00|1073.78|1057.58|1074.84|1058.64|1075.74|1059.54|1073.51|1057.31|447
1725220200000|2024-09-01 19:50:00|1074.89|1058.69|1076.31|1060.11|1077.13|1060.93|1074.89|1058.69|417
1725220500000|2024-09-01 19:55:00|1076.41|1060.21|1078.35|1062.15|1078.53|1062.33|1075.71|1059.51|516
1725220800000|2024-09-01 20:00:00|1078.38|1062.18|1079.7|1063.5|1079.73|1063.53|1077.38|1061.18|671
1725221100000|2024-09-01 20:05:00|1079.71|1063.51|1079.54|1063.34|1081.78|1065.58|1079.12|1062.92|568
1725221400000|2024-09-01 20:10:00|1079.52|1063.32|1081.58|1065.38|1082.53|1066.33|1079.47|1063.27|457
1725221700000|2024-09-01 20:15:00|1081.6|1065.4|1081.95|1065.75|1083.1|1066.9|1080.61|1064.41|488
1725222000000|2024-09-01 20:20:00|1081.94|1065.74|1084.14|1067.94|1085.61|1069.41|1081.93|1065.73|651
1725222300000|2024-09-01 20:25:00|1084.12|1067.92|1082.09|1065.89|1085.43|1069.23|1081.69|1065.49|540
1725222600000|2024-09-01 20:30:00|1082.08|1065.88|1081.64|1065.44|1083.07|1066.87|1081.11|1064.91|597
1725222900000|2024-09-01 20:35:00|1081.68|1065.48|1078.59|1062.39|1081.91|1065.71|1078.18|1061.98|652
1725223200000|2024-09-01 20:40:00|1078.57|1062.37|1078.57|1062.37|1079.11|1062.91|1077.53|1061.33|500
1725223500000|2024-09-01 20:45:00|1078.59|1062.39|1077.65|1061.45|1078.72|1062.52|1077.21|1061.01|422
1725223800000|2024-09-01 20:50:00|1077.64|1061.44|1077.12|1060.92|1077.72|1061.52|1075.92|1059.72|414
1725224100000|2024-09-01 20:55:00|1077.1|1060.9|1077.7|1061.5|1078.68|1062.48|1077.1|1060.9|428
1725224400000|2024-09-01 21:00:00|1077.71|1061.51|1071.24|1064.04|1077.73|1066.03|1071.07|1061.42|282
1725224700000|2024-09-01 21:05:00|1071.25|1064.05|1070.47|1063.27|1071.42|1064.22|1070.19|1062.99|118
1725225000000|2024-09-01 21:10:00|1070.48|1063.28|1067.38|1060.18|1070.49|1063.29|1067.15|1059.95|215
1725225300000|2024-09-01 21:15:00|1067.41|1060.21|1066.42|1059.22|1068.55|1061.35|1065.32|1058.12|393
1725225600000|2024-09-01 21:20:00|1066.39|1059.19|1063.42|1056.22|1066.42|1059.22|1063.1|1055.9|252
1725225900000|2024-09-01 21:25:00|1063.45|1056.25|1062.05|1054.85|1063.47|1056.27|1061.77|1054.57|161
1725226200000|2024-09-01 21:30:00|1062|1054.8|1060.14|1052.94|1062|1054.8|1059.2|1052|162
1725226500000|2024-09-01 21:35:00|1060.18|1052.98|1062.24|1055.04|1062.55|1055.35|1060.13|1052.93|156
1725226800000|2024-09-01 21:40:00|1062.22|1055.02|1064.08|1056.88|1064.08|1056.88|1061.75|1054.55|111
1725227100000|2024-09-01 21:45:00|1064.01|1056.81|1064.5|1057.3|1064.97|1057.77|1064.01|1056.81|32
1725227400000|2024-09-01 21:50:00|1064.55|1057.35|1065.41|1058.21|1065.97|1058.77|1064.5|1057.3|157
1725227700000|2024-09-01 21:55:00|1065.01|1057.81|1066.55|1059.35|1067.18|1059.98|1064.46|1057.26|183
1725228000000|2024-09-01 22:00:00|1066.31|1059.11|1061.4|1054.2|1067.11|1059.91|1060.4|1053.2|351
1725228300000|2024-09-01 22:05:00|1061.35|1054.15|1061.95|1054.75|1062.5|1055.3|1059.26|1052.06|367
1725228600000|2024-09-01 22:10:00|1061.97|1054.77|1057.87|1050.67|1062.17|1054.97|1057.4|1050.2|324
1725228900000|2024-09-01 22:15:00|1057.85|1050.65|1051.07|1043.87|1057.85|1050.65|1050.79|1043.59|481
1725229200000|2024-09-01 22:20:00|1051.06|1043.86|1045.04|1037.84|1051.18|1043.98|1044.51|1037.31|874
1725229500000|2024-09-01 22:25:00|1045.06|1037.86|1045.31|1038.11|1046.55|1039.35|1041.3|1034.1|877
1725229800000|2024-09-01 22:30:00|1045.32|1038.12|1038.45|1031.25|1045.98|1038.78|1037.96|1030.76|832
1725230100000|2024-09-01 22:35:00|1038.38|1031.18|1036.59|1029.39|1038.8|1031.6|1034.54|1027.34|883
1725230400000|2024-09-01 22:40:00|1036.55|1029.35|1042.1|1034.9|1042.1|1034.9|1036.14|1028.94|726
1725230700000|2024-09-01 22:45:00|1042.05|1034.85|1043.98|1036.78|1045.18|1037.98|1040.22|1033.02|773
1725231000000|2024-09-01 22:50:00|1043.95|1036.75|1041.43|1034.23|1046.74|1039.54|1041.01|1033.81|606
1725231300000|2024-09-01 22:55:00|1041.46|1034.26|1030.03|1022.83|1041.46|1034.26|1026.92|1019.72|686
1725231600000|2024-09-01 23:00:00|1030.01|1022.81|1035.01|1027.81|1035.04|1027.84|1028.81|1021.61|824
1725231900000|2024-09-01 23:05:00|1035.02|1027.82|1037.87|1030.67|1039.79|1032.59|1034.46|1027.26|789
1725232200000|2024-09-01 23:10:00|1037.93|1030.73|1032.65|1025.45|1037.93|1030.73|1030.75|1023.55|775
1725232500000|2024-09-01 23:15:00|1032.6|1025.4|1037.45|1030.25|1037.85|1030.65|1032.05|1024.85|755
1725232800000|2024-09-01 23:20:00|1037.35|1030.15|1035.31|1028.11|1037.85|1030.65|1034.1|1026.9|714
1725233100000|2024-09-01 23:25:00|1035.25|1028.05|1036.52|1029.32|1038.6|1031.4|1034.69|1027.49|617
1725233400000|2024-09-01 23:30:00|1036.53|1029.33|1040.01|1032.81|1040.01|1032.81|1036.25|1029.05|506
1725233700000|2024-09-01 23:35:00|1040.04|1032.84|1037.95|1030.75|1042.21|1035.01|1036.89|1029.69|491
1725234000000|2024-09-01 23:40:00|1038|1030.8|1040.11|1032.91|1040.45|1033.25|1037.68|1030.48|363
1725234300000|2024-09-01 23:45:00|1040.21|1033.01|1038.42|1031.22|1042.21|1035.01|1038.34|1031.14|558
1725234600000|2024-09-01 23:50:00|1038.38|1031.18|1040.45|1033.25|1041.1|1033.9|1038.1|1030.9|483
1725234900000|2024-09-01 23:55:00|1040.39|1033.19|1040.38|1033.18|1042.13|1034.93|1039.72|1032.52|321
1725235200000|2024-09-02 00:00:00|1040.2|1033|1038.22|1031.02|1041.14|1033.94|1037.68|1030.48|649
1725235500000|2024-09-02 00:05:00|1038.17|1030.97|1037.35|1030.15|1039.64|1032.44|1036.33|1029.13|656
1725235800000|2024-09-02 00:10:00|1037.4|1030.2|1044.15|1036.95|1044.15|1036.95|1037.2|1030|475
1725236100000|2024-09-02 00:15:00|1044.1|1036.9|1043.2|1036|1047.04|1039.84|1042.54|1035.34|559
1725236400000|2024-09-02 00:20:00|1043.25|1036.05|1046.12|1038.92|1046.17|1038.97|1040.62|1033.42|683
1725236700000|2024-09-02 00:25:00|1046.06|1038.86|1046.17|1038.97|1046.86|1039.66|1043.37|1036.17|551
1725237000000|2024-09-02 00:30:00|1046.15|1038.95|1051.14|1043.94|1051.14|1043.94|1046.08|1038.88|693
1725237300000|2024-09-02 00:35:00|1051.1|1043.9|1051.1|1043.9|1053.01|1045.81|1049.38|1042.18|695
1725237600000|2024-09-02 00:40:00|1051.29|1044.09|1045.04|1037.84|1051.29|1044.09|1044.93|1037.73|516
1725237900000|2024-09-02 00:45:00|1045.03|1037.83|1042.6|1035.4|1045.28|1038.08|1042.6|1035.4|543
1725238200000|2024-09-02 00:50:00|1042.63|1035.43|1045.27|1038.07|1045.32|1038.12|1040.2|1033|701
1725238500000|2024-09-02 00:55:00|1045.22|1038.02|1049.17|1041.97|1049.83|1042.63|1043.88|1036.68|690
1725238800000|2024-09-02 01:00:00|1049.18|1041.98|1049.05|1041.85|1050.1|1042.9|1045.37|1038.17|557
1725239100000|2024-09-02 01:05:00|1049.02|1041.82|1047.25|1040.05|1049.1|1041.9|1045.24|1038.04|573
1725239400000|2024-09-02 01:10:00|1047.2|1040|1049.18|1041.98|1050.85|1043.65|1047|1039.8|540
1725239700000|2024-09-02 01:15:00|1049.13|1041.93|1051.14|1043.94|1052.13|1044.93|1049.13|1041.93|461
1725240000000|2024-09-02 01:20:00|1051.09|1043.89|1048.03|1040.83|1052.84|1045.64|1046.3|1039.1|486
1725240300000|2024-09-02 01:25:00|1047.95|1040.75|1048.15|1040.95|1049.1|1041.9|1047.06|1039.86|336
1725240600000|2024-09-02 01:30:00|1048.32|1041.12|1051.08|1043.88|1052.02|1044.82|1048.24|1041.04|550
1725240900000|2024-09-02 01:35:00|1051.04|1043.84|1047.12|1039.92|1051.15|1043.95|1046.36|1039.16|417
1725241200000|2024-09-02 01:40:00|1047.11|1039.91|1045.95|1038.75|1048.05|1040.85|1045.29|1038.09|555
1725241500000|2024-09-02 01:45:00|1046|1038.8|1047.49|1040.29|1048.7|1041.5|1045.13|1037.93|542
1725241800000|2024-09-02 01:50:00|1047.5|1040.3|1048.54|1041.34|1049.06|1041.86|1047.35|1040.15|418
1725242100000|2024-09-02 01:55:00|1048.6|1041.4|1047.15|1039.95|1049.14|1041.94|1046.94|1039.74|227
1725242400000|2024-09-02 02:00:00|1047.07|1039.87|1051.05|1043.85|1051.08|1043.88|1046.13|1038.93|316
1725242700000|2024-09-02 02:05:00|1051.03|1043.83|1053.15|1045.95|1054.51|1047.31|1050.74|1043.54|375
1725243000000|2024-09-02 02:10:00|1053.12|1045.92|1050.45|1043.25|1054|1046.8|1049.96|1042.76|442
1725243300000|2024-09-02 02:15:00|1050.44|1043.24|1053.5|1046.3|1053.76|1046.56|1050.11|1042.91|563
1725243600000|2024-09-02 02:20:00|1053.4|1046.2|1052.3|1045.1|1054.12|1046.92|1050.98|1043.78|505
1725243900000|2024-09-02 02:25:00|1052.21|1045.01|1050.11|1042.91|1052.55|1045.35|1049.38|1042.18|467
1725244200000|2024-09-02 02:30:00|1050.15|1042.95|1045.62|1038.42|1050.16|1042.96|1045.38|1038.18|482
1725244500000|2024-09-02 02:35:00|1045.61|1038.41|1044.08|1036.88|1046.46|1039.26|1043.84|1036.64|459
1725244800000|2024-09-02 02:40:00|1044.11|1036.91|1045.85|1038.65|1046.25|1039.05|1044.09|1036.89|353
1725245100000|2024-09-02 02:45:00|1045.75|1038.55|1045.22|1038.02|1047.01|1039.81|1045.03|1037.83|407
1725245400000|2024-09-02 02:50:00|1045.16|1037.96|1046.42|1039.22|1046.92|1039.72|1044.77|1037.57|368
1725245700000|2024-09-02 02:55:00|1046.82|1039.62|1046.38|1039.18|1047.87|1040.67|1046.33|1039.13|240
1725246000000|2024-09-02 03:00:00|1046.36|1039.16|1050.35|1043.15|1051.01|1043.81|1045.22|1038.02|556
1725246300000|2024-09-02 03:05:00|1050.43|1043.23|1049.2|1042|1050.86|1043.66|1047.42|1040.22|438
1725246600000|2024-09-02 03:10:00|1049.26|1042.06|1048.98|1041.78|1049.26|1042.06|1046.98|1039.78|288
1725246900000|2024-09-02 03:15:00|1049.05|1041.85|1049.43|1042.23|1051.08|1043.88|1048.63|1041.43|345
1725247200000|2024-09-02 03:20:00|1049.39|1042.19|1049.51|1042.31|1051.99|1044.79|1048.04|1040.84|390
1725247500000|2024-09-02 03:25:00|1049.6|1042.4|1048.48|1041.28|1050.1|1042.9|1048.05|1040.85|248
1725247800000|2024-09-02 03:30:00|1048.42|1041.22|1047.19|1039.99|1049.1|1041.9|1046.37|1039.17|335
1725248100000|2024-09-02 03:35:00|1047.18|1039.98|1049.03|1041.83|1049.17|1041.97|1046.44|1039.24|426
1725248400000|2024-09-02 03:40:00|1048.96|1041.76|1047.9|1040.7|1048.98|1041.78|1046.17|1038.97|368
1725248700000|2024-09-02 03:45:00|1047.85|1040.65|1050.07|1042.87|1050.5|1043.3|1047.2|1040|463
1725249000000|2024-09-02 03:50:00|1050.02|1042.82|1051.17|1043.97|1051.21|1044.01|1048.76|1041.56|431
1725249300000|2024-09-02 03:55:00|1051.15|1043.95|1051.4|1044.2|1051.99|1044.79|1048.75|1041.55|378
1725249600000|2024-09-02 04:00:00|1051.35|1044.15|1051.41|1044.21|1053.1|1045.9|1050.19|1042.99|558
1725249900000|2024-09-02 04:05:00|1051.8|1044.6|1051.4|1044.2|1053|1045.8|1050.84|1043.64|389
1725250200000|2024-09-02 04:10:00|1051.48|1044.28|1049|1041.8|1051.48|1044.28|1048.75|1041.55|355
1725250500000|2024-09-02 04:15:00|1049.05|1041.85|1047.79|1040.59|1049.83|1042.63|1047.79|1040.59|281
1725250800000|2024-09-02 04:20:00|1047.75|1040.55|1045.99|1038.79|1048.29|1041.09|1045.99|1038.79|414
1725251100000|2024-09-02 04:25:00|1046.03|1038.83|1046.47|1039.27|1046.98|1039.78|1044.74|1037.54|280
1725251400000|2024-09-02 04:30:00|1046.42|1039.22|1044.12|1036.92|1047.13|1039.93|1044.12|1036.92|228
1725251700000|2024-09-02 04:35:00|1044.17|1036.97|1042.1|1034.9|1044.65|1037.45|1041.85|1034.65|346
1725252000000|2024-09-02 04:40:00|1042|1034.8|1042.08|1034.88|1043.04|1035.84|1041.48|1034.28|252
1725252300000|2024-09-02 04:45:00|1042.1|1034.9|1044.02|1036.82|1044.15|1036.95|1041.85|1034.65|240
1725252600000|2024-09-02 04:50:00|1044.07|1036.87|1040.38|1033.18|1044.23|1037.03|1040.05|1032.85|425
1725252900000|2024-09-02 04:55:00|1040.4|1033.2|1038.42|1031.22|1041.15|1033.95|1038.03|1030.83|510
1725253200000|2024-09-02 05:00:00|1038.46|1031.26|1039.93|1032.73|1040.4|1033.2|1038.33|1031.13|399
1725253500000|2024-09-02 05:05:00|1039.91|1032.71|1040.09|1032.89|1040.9|1033.7|1038.41|1031.21|483
1725253800000|2024-09-02 05:10:00|1040.33|1033.13|1039.9|1032.7|1041.1|1033.9|1038.76|1031.56|336
1725254100000|2024-09-02 05:15:00|1039.88|1032.68|1042.92|1035.72|1043.35|1036.15|1039.6|1032.4|526
1725254400000|2024-09-02 05:20:00|1042.9|1035.7|1044.39|1037.19|1044.78|1037.58|1042.63|1035.43|325
1725254700000|2024-09-02 05:25:00|1044.34|1037.14|1047.2|1040|1047.96|1040.76|1044.29|1037.09|214
1725255000000|2024-09-02 05:30:00|1047.1|1039.9|1044.49|1037.29|1047.15|1039.95|1043.31|1036.11|500
1725255300000|2024-09-02 05:35:00|1044.34|1037.14|1048.83|1041.63|1048.91|1041.71|1044|1036.8|664
1725255600000|2024-09-02 05:40:00|1048.85|1041.65|1050.97|1043.77|1053.02|1045.82|1048.85|1041.65|643
1725255900000|2024-09-02 05:45:00|1051.07|1043.87|1052.18|1044.98|1053.76|1046.56|1050.91|1043.71|451
1725256200000|2024-09-02 05:50:00|1052.14|1044.94|1053.19|1045.99|1056.1|1048.9|1051.03|1043.83|530
1725256500000|2024-09-02 05:55:00|1053.15|1045.95|1051.87|1044.67|1053.78|1046.58|1050.35|1043.15|567
1725256800000|2024-09-02 06:00:00|1051.9|1044.7|1053.85|1046.65|1055.42|1048.22|1051.27|1044.07|590
1725257100000|2024-09-02 06:05:00|1053.91|1046.71|1051.36|1044.16|1054.43|1047.23|1050.4|1043.2|620
1725257400000|2024-09-02 06:10:00|1051.29|1044.09|1051.13|1043.93|1051.9|1044.7|1049.8|1042.6|505
1725257700000|2024-09-02 06:15:00|1051.1|1043.9|1049.1|1041.9|1052.51|1045.31|1049.07|1041.87|533
1725258000000|2024-09-02 06:20:00|1049.17|1041.97|1049.35|1042.15|1050.91|1043.71|1048.72|1041.52|351
1725258300000|2024-09-02 06:25:00|1049.25|1042.05|1047.41|1040.21|1049.28|1042.08|1047.1|1039.9|184
1725258600000|2024-09-02 06:30:00|1047.19|1039.99|1048.22|1041.02|1048.4|1041.2|1047.01|1039.81|359
1725258900000|2024-09-02 06:35:00|1048.23|1041.03|1048.04|1040.84|1048.86|1041.66|1047.63|1040.43|418
1725259200000|2024-09-02 06:40:00|1048.12|1040.92|1046.4|1039.2|1048.45|1041.25|1046.07|1038.87|367
1725259500000|2024-09-02 06:45:00|1046.42|1039.22|1048.14|1040.94|1048.27|1041.07|1045.84|1038.64|425
1725259800000|2024-09-02 06:50:00|1048.01|1040.81|1047.45|1040.25|1048.38|1041.18|1046.17|1038.97|401
1725260100000|2024-09-02 06:55:00|1047.36|1040.16|1047.4|1040.2|1047.95|1040.75|1046.34|1039.14|130
1725260400000|2024-09-02 07:00:00|1047.35|1040.15|1049.05|1041.85|1049.1|1041.9|1046.95|1039.75|44
1725260700000|2024-09-02 07:05:00|1049.08|1041.88|1049.95|1042.75|1050.8|1043.6|1049.08|1041.88|52
1725261000000|2024-09-02 07:10:00|1050.03|1042.83|1048.5|1041.3|1050.1|1042.9|1047.95|1040.75|74
1725261300000|2024-09-02 07:15:00|1048.45|1041.25|1044.1|1036.9|1048.45|1041.25|1043.95|1036.75|145
1725261600000|2024-09-02 07:20:00|1044.2|1037|1043.16|1035.96|1045.35|1038.15|1042.65|1035.45|180
1725261900000|2024-09-02 07:25:00|1043.19|1035.99|1042.2|1035|1043.45|1036.25|1040.87|1033.67|181
1725262200000|2024-09-02 07:30:00|1042.19|1034.99|1043.45|1036.25|1044.75|1037.55|1041.25|1034.05|327
1725262500000|2024-09-02 07:35:00|1043.41|1036.21|1040.45|1033.25|1043.68|1036.48|1038.4|1031.2|544
1725262800000|2024-09-02 07:40:00|1040.4|1033.2|1040.3|1033.1|1041.55|1034.35|1039.53|1032.33|388
1725263100000|2024-09-02 07:45:00|1040.22|1033.02|1040.74|1033.54|1041.22|1034.02|1037.4|1030.2|612
1725263400000|2024-09-02 07:50:00|1040.69|1033.49|1042.09|1034.89|1042.14|1034.94|1040.54|1033.34|426
1725263700000|2024-09-02 07:55:00|1042.12|1034.92|1042.11|1034.91|1043.48|1036.28|1041.02|1033.82|385
1725264000000|2024-09-02 08:00:00|1042.07|1034.87|1043.1|1035.9|1043.87|1036.67|1041.99|1034.79|518
1725264300000|2024-09-02 08:05:00|1043.13|1035.93|1042.25|1035.05|1043.5|1036.3|1041.12|1033.92|520
1725264600000|2024-09-02 08:10:00|1042.18|1034.98|1048.46|1041.26|1049.06|1041.86|1042.16|1034.96|658
1725264900000|2024-09-02 08:15:00|1048.47|1041.27|1050.12|1042.92|1050.12|1042.92|1045.43|1038.23|684
1725265200000|2024-09-02 08:20:00|1050.02|1042.82|1055.19|1047.99|1055.9|1048.7|1050.02|1042.82|624
1725265500000|2024-09-02 08:25:00|1055.22|1048.02|1056.4|1049.2|1057.03|1049.83|1053.1|1045.9|616
1725265800000|2024-09-02 08:30:00|1056.38|1049.18|1058.16|1050.96|1059.85|1052.65|1056.19|1048.99|877
1725266100000|2024-09-02 08:35:00|1058.17|1050.97|1056.23|1049.03|1060.85|1053.65|1055.59|1048.39|638
1725266400000|2024-09-02 08:40:00|1056.73|1049.53|1058.95|1051.75|1060.45|1053.25|1056.73|1049.53|547
1725266700000|2024-09-02 08:45:00|1058.93|1051.73|1059.1|1051.9|1060.45|1053.25|1056.4|1049.2|615
1725267000000|2024-09-02 08:50:00|1059.14|1051.94|1059.45|1052.25|1062.2|1055|1059.1|1051.9|326
1725267300000|2024-09-02 08:55:00|1059.43|1052.23|1056.97|1049.77|1059.45|1052.25|1056.97|1049.77|286
1725267600000|2024-09-02 09:00:00|1056.5|1049.3|1056.38|1049.18|1059.17|1051.97|1056.38|1049.18|460
1725267900000|2024-09-02 09:05:00|1056.4|1049.2|1057.83|1050.63|1058.24|1051.04|1054.4|1047.2|524
1725268200000|2024-09-02 09:10:00|1057.87|1050.67|1054.65|1047.45|1057.87|1050.67|1054.47|1047.27|613
1725268500000|2024-09-02 09:15:00|1054.6|1047.4|1054.06|1046.86|1054.92|1047.72|1053.13|1045.93|497
1725268800000|2024-09-02 09:20:00|1054.03|1046.83|1053.73|1046.53|1054.12|1046.92|1051.77|1044.57|600
1725269100000|2024-09-02 09:25:00|1053.75|1046.55|1055.39|1048.19|1056.03|1048.83|1053.74|1046.54|260
1725269400000|2024-09-02 09:30:00|1055.44|1048.24|1056.17|1048.97|1056.21|1049.01|1053.69|1046.49|562
1725269700000|2024-09-02 09:35:00|1056.6|1049.4|1053.45|1046.25|1056.6|1049.4|1053.2|1046|371
1725270000000|2024-09-02 09:40:00|1053.49|1046.29|1057|1049.8|1058.5|1051.3|1052.95|1045.75|619
1725270300000|2024-09-02 09:45:00|1057.05|1049.85|1060.81|1053.61|1061.87|1054.67|1056.4|1049.2|785
1725270600000|2024-09-02 09:50:00|1060.91|1053.71|1066.38|1059.18|1068.56|1061.36|1060.71|1053.51|956
1725270900000|2024-09-02 09:55:00|1066.49|1059.29|1072.1|1064.9|1072.98|1065.78|1066.49|1059.29|821
1725271200000|2024-09-02 10:00:00|1071.97|1064.77|1072.6|1065.4|1076.01|1068.81|1070.98|1063.78|673
1725271500000|2024-09-02 10:05:00|1072.12|1064.92|1071.98|1064.78|1074.1|1066.9|1070.84|1063.64|523
1725271800000|2024-09-02 10:10:00|1072.03|1064.83|1073.71|1066.51|1076.1|1068.9|1071.65|1064.45|639
1725272100000|2024-09-02 10:15:00|1073.73|1066.53|1073.89|1066.69|1077.08|1069.88|1072.56|1065.36|831
1725272400000|2024-09-02 10:20:00|1073.84|1066.64|1077.68|1070.48|1079.68|1072.48|1073.78|1066.58|813
1725272700000|2024-09-02 10:25:00|1077.56|1070.36|1079.46|1072.26|1079.87|1072.67|1076.77|1069.57|521
1725273000000|2024-09-02 10:30:00|1079.45|1072.25|1081.06|1073.86|1082.01|1074.81|1078.05|1070.85|673
1725273300000|2024-09-02 10:35:00|1081.04|1073.84|1078.31|1071.11|1082.04|1074.84|1077.08|1069.88|731
1725273600000|2024-09-02 10:40:00|1078.38|1071.18|1077.39|1070.19|1078.94|1071.74|1075.23|1068.03|633
1725273900000|2024-09-02 10:45:00|1077.45|1070.25|1074.1|1066.9|1077.98|1070.78|1073.37|1066.17|569
1725274200000|2024-09-02 10:50:00|1074.09|1066.89|1077.03|1069.83|1077.08|1069.88|1073.4|1066.2|438
1725274500000|2024-09-02 10:55:00|1076.5|1069.3|1077.05|1069.85|1078.01|1070.81|1075.65|1068.45|507
1725274800000|2024-09-02 11:00:00|1076.85|1069.65|1074.45|1067.25|1077.42|1070.22|1073.1|1065.9|523
1725275100000|2024-09-02 11:05:00|1074.44|1067.24|1073.32|1066.12|1074.94|1067.74|1072.77|1065.57|429
1725275400000|2024-09-02 11:10:00|1073.29|1066.09|1076.74|1069.54|1076.74|1069.54|1072.55|1065.35|449
1725275700000|2024-09-02 11:15:00|1076.7|1069.5|1078.41|1071.21|1079.14|1071.94|1075.03|1067.83|509
1725276000000|2024-09-02 11:20:00|1078.91|1071.71|1080.33|1073.13|1080.8|1073.6|1078.35|1071.15|399
1725276300000|2024-09-02 11:25:00|1080.38|1073.18|1082.16|1074.96|1082.56|1075.36|1080.15|1072.95|413
1725276600000|2024-09-02 11:30:00|1082.1|1074.9|1081.4|1074.2|1082.36|1075.16|1079.86|1072.66|616
1725276900000|2024-09-02 11:35:00|1081.39|1074.19|1078.94|1071.74|1081.49|1074.29|1077.97|1070.77|539
1725277200000|2024-09-02 11:40:00|1078.96|1071.76|1078.96|1071.76|1079.14|1071.94|1077.39|1070.19|399
1725277500000|2024-09-02 11:45:00|1078.98|1071.78|1079|1071.8|1079.99|1072.79|1077.13|1069.93|416
1725277800000|2024-09-02 11:50:00|1079.01|1071.81|1077.41|1070.21|1079.1|1071.9|1077.13|1069.93|453
1725278100000|2024-09-02 11:55:00|1077.45|1070.25|1078.17|1070.97|1078.45|1071.25|1077.45|1070.25|268
1725278400000|2024-09-02 12:00:00|1078.12|1070.92|1077.76|1070.56|1078.36|1071.16|1075.8|1068.6|520
1725278700000|2024-09-02 12:05:00|1077.81|1070.61|1075.75|1068.55|1079.61|1072.41|1075.75|1068.55|457
1725279000000|2024-09-02 12:10:00|1075.74|1068.54|1073.93|1066.73|1076.17|1068.97|1073.43|1066.23|627
1725279300000|2024-09-02 12:15:00|1073.95|1066.75|1076.2|1069|1077|1069.8|1073.93|1066.73|565
1725279600000|2024-09-02 12:20:00|1076.22|1069.02|1077.4|1070.2|1078.2|1071|1076.19|1068.99|481
1725279900000|2024-09-02 12:25:00|1077.43|1070.23|1077.35|1070.15|1078.48|1071.28|1076.98|1069.78|254
1725280200000|2024-09-02 12:30:00|1077.43|1070.23|1074.95|1067.75|1077.92|1070.72|1074.92|1067.72|412
1725280500000|2024-09-02 12:35:00|1074.92|1067.72|1073.94|1066.74|1074.92|1067.72|1072.95|1065.75|420
1725280800000|2024-09-02 12:40:00|1073.95|1066.75|1072.57|1065.37|1074.68|1067.48|1072.49|1065.29|448
1725281100000|2024-09-02 12:45:00|1072.58|1065.38|1075.07|1067.87|1075.12|1067.92|1072.42|1065.22|589
1725281400000|2024-09-02 12:50:00|1075.06|1067.86|1074.98|1067.78|1076.09|1068.89|1074.28|1067.08|410
1725281700000|2024-09-02 12:55:00|1075.06|1067.86|1074.36|1067.16|1075.89|1068.69|1074.13|1066.93|196
1725282000000|2024-09-02 13:00:00|1074.24|1067.04|1073.31|1066.11|1076.05|1068.85|1073.28|1066.08|377
1725282300000|2024-09-02 13:05:00|1073.3|1066.1|1075.99|1068.79|1076.13|1068.93|1072.3|1065.1|486
1725282600000|2024-09-02 13:10:00|1075.97|1068.77|1076.39|1069.19|1077.12|1069.92|1075.06|1067.86|474
1725282900000|2024-09-02 13:15:00|1076.4|1069.2|1077.35|1070.15|1079.88|1072.68|1075.31|1068.11|456
1725283200000|2024-09-02 13:20:00|1077.21|1070.01|1076.22|1069.02|1077.21|1070.01|1074.35|1067.15|666
1725283500000|2024-09-02 13:25:00|1076.17|1068.97|1074.07|1066.87|1076.17|1068.97|1073.38|1066.18|663
1725283800000|2024-09-02 13:30:00|1074.13|1066.93|1072.43|1065.23|1075.14|1067.94|1071.96|1064.76|652
1725284100000|2024-09-02 13:35:00|1072.46|1065.26|1069.46|1062.26|1074.15|1066.95|1069.31|1062.11|607
1725284400000|2024-09-02 13:40:00|1069.42|1062.22|1070.55|1063.35|1071.89|1064.69|1069.21|1062.01|615
1725284700000|2024-09-02 13:45:00|1070.59|1063.39|1070.93|1063.73|1072.88|1065.68|1070.51|1063.31|577
1725285000000|2024-09-02 13:50:00|1071.1|1063.9|1073.24|1066.04|1074.05|1066.85|1071.1|1063.9|501
1725285300000|2024-09-02 13:55:00|1073.23|1066.03|1070.89|1063.69|1073.45|1066.25|1070.74|1063.54|522
1725285600000|2024-09-02 14:00:00|1070.92|1063.72|1070.68|1063.48|1071.84|1064.64|1066.84|1059.64|652
1725285900000|2024-09-02 14:05:00|1070.78|1063.58|1067.21|1060.01|1072.1|1064.9|1066.12|1058.92|772
1725286200000|2024-09-02 14:10:00|1067.22|1060.02|1064.15|1056.95|1067.96|1060.76|1064.07|1056.87|633
1725286500000|2024-09-02 14:15:00|1064.09|1056.89|1066.04|1058.84|1067.14|1059.94|1063.18|1055.98|776
1725286800000|2024-09-02 14:20:00|1066.02|1058.82|1068.38|1061.18|1069.04|1061.84|1065.99|1058.79|646
1725287100000|2024-09-02 14:25:00|1068.42|1061.22|1071.66|1064.46|1072.38|1065.18|1067.52|1060.32|616
1725287400000|2024-09-02 14:30:00|1071.64|1064.44|1078.32|1071.12|1080.17|1072.97|1071.48|1064.28|970
1725287700000|2024-09-02 14:35:00|1078.26|1071.06|1077.32|1070.12|1083.14|1075.94|1077.18|1069.98|980
1725288000000|2024-09-02 14:40:00|1077.28|1070.08|1075.41|1068.21|1077.45|1070.25|1073.94|1066.74|865
1725288300000|2024-09-02 14:45:00|1075.37|1068.17|1077.07|1069.87|1078.39|1071.19|1075.31|1068.11|664
1725288600000|2024-09-02 14:50:00|1076.99|1069.79|1076.4|1069.2|1077.75|1070.55|1073.39|1066.19|785
1725288900000|2024-09-02 14:55:00|1076.35|1069.15|1074.38|1067.18|1076.46|1069.26|1073.31|1066.11|640
1725289200000|2024-09-02 15:00:00|1074.33|1067.13|1071.8|1064.6|1074.91|1067.71|1071.03|1063.83|783
1725289500000|2024-09-02 15:05:00|1071.81|1064.61|1075.33|1068.13|1076|1068.8|1071.3|1064.1|773
1725289800000|2024-09-02 15:10:00|1075.35|1068.15|1072.14|1064.94|1076.2|1069|1071.9|1064.7|661
1725290100000|2024-09-02 15:15:00|1072.15|1064.95|1071.06|1063.86|1073.12|1065.92|1069.94|1062.74|638
1725290400000|2024-09-02 15:20:00|1071.05|1063.85|1072.35|1065.15|1075.19|1067.99|1071.05|1063.85|614
1725290700000|2024-09-02 15:25:00|1072.28|1065.08|1068.23|1061.03|1072.45|1065.25|1068.01|1060.81|402
1725291000000|2024-09-02 15:30:00|1068.3|1061.1|1070.38|1063.18|1070.94|1063.74|1067.57|1060.37|591
1725291300000|2024-09-02 15:35:00|1070.37|1063.17|1073.99|1066.79|1074.01|1066.81|1069.54|1062.34|741
1725291600000|2024-09-02 15:40:00|1074.09|1066.89|1073.32|1066.12|1074.3|1067.1|1072.04|1064.84|503
1725291900000|2024-09-02 15:45:00|1073.3|1066.1|1071.18|1063.98|1073.94|1066.74|1069.35|1062.15|548
1725292200000|2024-09-02 15:50:00|1071.35|1064.15|1069.19|1061.99|1072.34|1065.14|1068.27|1061.07|533
1725292500000|2024-09-02 15:55:00|1069.2|1062|1068.73|1061.53|1070.93|1063.73|1067.26|1060.06|576
1725292800000|2024-09-02 16:00:00|1068.72|1061.52|1071.19|1063.99|1071.19|1063.99|1068.7|1061.5|607
1725293100000|2024-09-02 16:05:00|1071.2|1064|1070.33|1063.13|1071.23|1064.03|1069.21|1062.01|484
1725293400000|2024-09-02 16:10:00|1070.27|1063.07|1072.08|1064.88|1072.73|1065.53|1069.84|1062.64|445
1725293700000|2024-09-02 16:15:00|1071.84|1064.64|1068.29|1061.09|1072.41|1065.21|1068.13|1060.93|404
1725294000000|2024-09-02 16:20:00|1068.31|1061.11|1067.47|1060.27|1068.95|1061.75|1066.8|1059.6|402
1725294300000|2024-09-02 16:25:00|1067.48|1060.28|1064.42|1057.22|1067.92|1060.72|1064.3|1057.1|294
1725294600000|2024-09-02 16:30:00|1064.44|1057.24|1065.31|1058.11|1066.68|1059.48|1063.45|1056.25|459
1725294900000|2024-09-02 16:35:00|1065.35|1058.15|1063.2|1056|1067.21|1060.01|1063.18|1055.98|606
1725295200000|2024-09-02 16:40:00|1063.42|1056.22|1064.33|1057.13|1064.94|1057.74|1062.16|1054.96|602
1725295500000|2024-09-02 16:45:00|1064.34|1057.14|1062.45|1055.25|1064.85|1057.65|1062.2|1055|629
1725295800000|2024-09-02 16:50:00|1062.41|1055.21|1060.17|1052.97|1063.13|1055.93|1059.85|1052.65|413
1725296100000|2024-09-02 16:55:00|1060.16|1052.96|1060.9|1053.7|1061.06|1053.86|1059.85|1052.65|319
1725296400000|2024-09-02 17:00:00|1060.89|1053.69|1065.38|1058.18|1065.52|1058.32|1060.36|1053.16|451
1725296700000|2024-09-02 17:05:00|1065.36|1058.16|1062.6|1055.4|1066.01|1058.81|1062.52|1055.32|479
1725297000000|2024-09-02 17:10:00|1062.41|1055.21|1064.9|1057.7|1065.15|1057.95|1062.4|1055.2|468
1725297300000|2024-09-02 17:15:00|1064.89|1057.69|1064.21|1057.01|1064.92|1057.72|1061.19|1053.99|527
1725297600000|2024-09-02 17:20:00|1064.33|1057.13|1065.17|1057.97|1065.38|1058.18|1063.35|1056.15|441
1725297900000|2024-09-02 17:25:00|1065.13|1057.93|1068.45|1061.25|1068.88|1061.68|1064.13|1056.93|381
1725298200000|2024-09-02 17:30:00|1068.5|1061.3|1067.51|1060.31|1070.9|1063.7|1065.72|1058.52|675
1725298500000|2024-09-02 17:35:00|1067.53|1060.33|1068.35|1061.15|1069.81|1062.61|1067.4|1060.2|473
1725298800000|2024-09-02 17:40:00|1068.3|1061.1|1067.13|1059.93|1069.44|1062.24|1066.83|1059.63|455
1725299100000|2024-09-02 17:45:00|1067.14|1059.94|1072.55|1065.35|1072.8|1065.6|1067.14|1059.94|459
1725299400000|2024-09-02 17:50:00|1072.5|1065.3|1070.41|1063.21|1072.75|1065.55|1069.59|1062.39|574
1725299700000|2024-09-02 17:55:00|1070.38|1063.18|1071.5|1064.3|1072.02|1064.82|1069.92|1062.72|323
1725300000000|2024-09-02 18:00:00|1071.45|1064.25|1070.16|1062.96|1072.48|1065.28|1069.42|1062.22|546
1725300300000|2024-09-02 18:05:00|1070.17|1062.97|1069.34|1062.14|1070.19|1062.99|1068.37|1061.17|472
1725300600000|2024-09-02 18:10:00|1069.28|1062.08|1073.4|1066.2|1075.5|1068.3|1069.05|1061.85|584
1725300900000|2024-09-02 18:15:00|1073.38|1066.18|1070.69|1063.49|1074.38|1067.18|1069.54|1062.34|673
1725301200000|2024-09-02 18:20:00|1070.61|1063.41|1071.55|1064.35|1072.04|1064.84|1069.81|1062.61|552
1725301500000|2024-09-02 18:25:00|1071.5|1064.3|1072.07|1064.87|1072.13|1064.93|1070.5|1063.3|488
1725301800000|2024-09-02 18:30:00|1072.04|1064.84|1070.92|1063.72|1073.43|1066.23|1070.9|1063.7|475
1725302100000|2024-09-02 18:35:00|1070.87|1063.67|1070.71|1063.51|1071.6|1064.4|1069|1061.8|593
1725302400000|2024-09-02 18:40:00|1070.75|1063.55|1068.45|1061.25|1071.69|1064.49|1068.42|1061.22|399
1725302700000|2024-09-02 18:45:00|1068.4|1061.2|1068.43|1061.23|1068.96|1061.76|1066.53|1059.33|517
1725303000000|2024-09-02 18:50:00|1068.42|1061.22|1067.58|1060.38|1069.08|1061.88|1066.4|1059.2|336
1725303300000|2024-09-02 18:55:00|1067.63|1060.43|1070.19|1062.99|1070.19|1062.99|1067.15|1059.95|330
1725303600000|2024-09-02 19:00:00|1070.12|1062.92|1068.24|1061.04|1070.19|1062.99|1067.93|1060.73|218
1725303900000|2024-09-02 19:05:00|1068.38|1061.18|1069.36|1062.16|1069.84|1062.64|1067.73|1060.53|314
1725304200000|2024-09-02 19:10:00|1069.37|1062.17|1070.23|1063.03|1071.17|1063.97|1068.86|1061.66|399
1725304500000|2024-09-02 19:15:00|1070.24|1063.04|1070.4|1063.2|1072|1064.8|1069.95|1062.75|310
1725304800000|2024-09-02 19:20:00|1070.36|1063.16|1070.15|1062.95|1070.9|1063.7|1069.85|1062.65|169
1725305100000|2024-09-02 19:25:00|1070.13|1062.93|1070.43|1063.23|1071.24|1064.04|1070.13|1062.93|305
1725305400000|2024-09-02 19:30:00|1070.44|1063.24|1070.09|1062.89|1070.86|1063.66|1069.54|1062.34|249
1725305700000|2024-09-02 19:35:00|1070.04|1062.84|1069.66|1062.46|1071.56|1064.36|1068.73|1061.53|316
1725306000000|2024-09-02 19:40:00|1069.7|1062.5|1069.39|1062.19|1070.16|1062.96|1068.92|1061.72|300
1725306300000|2024-09-02 19:45:00|1069.54|1062.34|1071.36|1064.16|1071.41|1064.21|1069.54|1062.34|268
1725306600000|2024-09-02 19:50:00|1071.3|1064.1|1070.46|1063.26|1071.38|1064.18|1069.85|1062.65|246
1725306900000|2024-09-02 19:55:00|1070.41|1063.21|1070.24|1063.04|1070.71|1063.51|1069.35|1062.15|264
1725307200000|2024-09-02 20:00:00|1070.25|1063.05|1068.41|1061.21|1071.05|1063.85|1068.4|1061.2|402
1725307500000|2024-09-02 20:05:00|1068.42|1061.22|1069.09|1061.89|1069.73|1062.53|1067.61|1060.41|433
1725307800000|2024-09-02 20:10:00|1069.05|1061.85|1070.29|1063.09|1070.88|1063.68|1069.05|1061.85|290
1725308100000|2024-09-02 20:15:00|1070.26|1063.06|1072.05|1064.85|1072.18|1064.98|1070.17|1062.97|361
1725308400000|2024-09-02 20:20:00|1072.04|1064.84|1071.63|1064.43|1072.37|1065.17|1071.35|1064.15|354
1725308700000|2024-09-02 20:25:00|1071.64|1064.44|1070.29|1063.09|1073.08|1065.88|1070.29|1063.09|212
1725309000000|2024-09-02 20:30:00|1070.25|1063.05|1076.15|1068.95|1076.15|1068.95|1070.13|1062.93|258
1725309300000|2024-09-02 20:35:00|1076.05|1068.85|1074.35|1067.15|1076.82|1069.62|1074.28|1067.08|576
1725309600000|2024-09-02 20:40:00|1074.29|1067.09|1074.44|1067.24|1075.19|1067.99|1073.35|1066.15|389
1725309900000|2024-09-02 20:45:00|1074.41|1067.21|1073.05|1065.85|1074.44|1067.24|1072.94|1065.74|322
1725310200000|2024-09-02 20:50:00|1073.1|1065.9|1081.42|1074.22|1081.89|1074.69|1073.1|1065.9|517
1725310500000|2024-09-02 20:55:00|1081.39|1074.19|1083.24|1076.04|1086.74|1079.54|1080.41|1073.21|854
1725310800000|2024-09-02 21:00:00|1083.39|1076.19|1086.24|1079.04|1087.12|1079.92|1083.24|1076.04|847
1725311100000|2024-09-02 21:05:00|1086.25|1079.05|1083.67|1076.47|1086.93|1079.73|1082.15|1074.95|806
1725311400000|2024-09-02 21:10:00|1083.71|1076.51|1080.83|1073.63|1084.49|1077.29|1080.73|1073.53|667
1725311700000|2024-09-02 21:15:00|1080.86|1073.66|1080.47|1073.27|1080.88|1073.68|1078.64|1071.44|664
1725312000000|2024-09-02 21:20:00|1080.51|1073.31|1082.43|1075.23|1082.73|1075.53|1080.48|1073.28|441
1725312300000|2024-09-02 21:25:00|1082.44|1075.24|1082.64|1075.44|1083.43|1076.23|1082.07|1074.87|296
1725312600000|2024-09-02 21:30:00|1082.65|1075.45|1083.43|1076.23|1083.48|1076.28|1082.37|1075.17|157
1725312900000|2024-09-02 21:35:00|1083.42|1076.22|1080.84|1073.64|1084.04|1076.84|1080.55|1073.35|269
1725313200000|2024-09-02 21:40:00|1080.83|1073.63|1079.55|1072.35|1081.06|1073.86|1079.42|1072.22|225
1725313500000|2024-09-02 21:45:00|1079.56|1072.36|1077.24|1070.04|1079.63|1072.43|1077.21|1070.01|284
1725313800000|2024-09-02 21:50:00|1077.27|1070.07|1078.6|1071.4|1079.01|1071.81|1076.18|1068.98|261
1725314100000|2024-09-02 21:55:00|1078.58|1071.38|1081.17|1073.97|1081.93|1074.73|1078.43|1071.23|274
1725314400000|2024-09-02 22:00:00|1081.1|1073.9|1083.28|1076.08|1083.35|1076.15|1079.94|1072.74|390
1725314700000|2024-09-02 22:05:00|1082.9|1075.7|1080.15|1072.95|1082.95|1075.75|1079.59|1072.39|375
1725315000000|2024-09-02 22:10:00|1080.19|1072.99|1078.27|1071.07|1080.38|1073.18|1077.85|1070.65|263
1725315300000|2024-09-02 22:15:00|1078.36|1071.16|1078.55|1071.35|1079.4|1072.2|1077.09|1069.89|337
1725315600000|2024-09-02 22:20:00|1078.6|1071.4|1080.35|1073.15|1080.84|1073.64|1078.4|1071.2|349
1725315900000|2024-09-02 22:25:00|1080.33|1073.13|1078.49|1071.29|1080.33|1073.13|1078|1070.8|367
1725316200000|2024-09-02 22:30:00|1078.45|1071.25|1079.15|1071.95|1079.23|1072.03|1077.77|1070.57|431
1725316500000|2024-09-02 22:35:00|1079.2|1072|1077.97|1070.77|1079.4|1072.2|1077.65|1070.45|291
1725316800000|2024-09-02 22:40:00|1077.92|1070.72|1080.14|1072.94|1080.19|1072.99|1077.8|1070.6|370
1725317100000|2024-09-02 22:45:00|1080.13|1072.93|1080.05|1072.85|1080.76|1073.56|1078.99|1071.79|486
1725317400000|2024-09-02 22:50:00|1080.03|1072.83|1077.5|1070.3|1080.38|1073.18|1077.44|1070.24|430
1725317700000|2024-09-02 22:55:00|1077.45|1070.25|1079.19|1071.99|1079.21|1072.01|1077.14|1069.94|184
1725318000000|2024-09-02 23:00:00|1079.13|1071.93|1078.41|1071.21|1080.2|1073|1077.49|1070.29|314
1725318300000|2024-09-02 23:05:00|1078.34|1071.14|1081.02|1073.82|1081.02|1073.82|1078|1070.8|143
1725318600000|2024-09-02 23:10:00|1081.01|1073.81|1079.2|1072|1081.01|1073.81|1079.05|1071.85|215
1725318900000|2024-09-02 23:15:00|1079.19|1071.99|1080.17|1072.97|1080.28|1073.08|1078.83|1071.63|312
1725319200000|2024-09-02 23:20:00|1080.19|1072.99|1079.4|1072.2|1081.1|1073.9|1078.99|1071.79|322
1725319500000|2024-09-02 23:25:00|1079.38|1072.18|1078.88|1071.68|1080.48|1073.28|1078.8|1071.6|453
1725319800000|2024-09-02 23:30:00|1078.86|1071.66|1080.25|1073.05|1081.09|1073.89|1078.86|1071.66|373
1725320100000|2024-09-02 23:35:00|1080.27|1073.07|1080.38|1073.18|1081.1|1073.9|1079.97|1072.77|320
1725320400000|2024-09-02 23:40:00|1080.36|1073.16|1081.05|1073.85|1081.11|1073.91|1079.51|1072.31|325
1725320700000|2024-09-02 23:45:00|1081.01|1073.81|1080.09|1072.89|1081.81|1074.61|1080.02|1072.82|251
1725321000000|2024-09-02 23:50:00|1080.1|1072.9|1079.41|1072.21|1080.16|1072.96|1078.85|1071.65|386
1725321300000|2024-09-02 23:55:00|1079.4|1072.2|1080.1|1072.9|1080.19|1072.99|1078.9|1071.7|285
1725321600000|2024-09-03 00:00:00|1080.01|1072.81|1079.38|1072.18|1080.16|1072.96|1078.79|1071.59|338
1725321900000|2024-09-03 00:05:00|1079.39|1072.19|1078.06|1070.86|1079.55|1072.35|1077.44|1070.24|343
1725322200000|2024-09-03 00:10:00|1078.05|1070.85|1079.63|1072.43|1080.39|1073.19|1077.9|1070.7|454
1725322500000|2024-09-03 00:15:00|1079.65|1072.45|1080.15|1072.95|1080.17|1072.97|1078.32|1071.12|360
1725322800000|2024-09-03 00:20:00|1080|1072.8|1079.35|1072.15|1080.03|1072.83|1078.27|1071.07|356
1725323100000|2024-09-03 00:25:00|1079.38|1072.18|1079.38|1072.18|1079.81|1072.61|1078.71|1071.51|377
1725323400000|2024-09-03 00:30:00|1079.35|1072.15|1079.11|1071.91|1080.92|1073.72|1078.85|1071.65|528
1725323700000|2024-09-03 00:35:00|1079.13|1071.93|1078.44|1071.24|1079.13|1071.93|1077.4|1070.2|399
1725324000000|2024-09-03 00:40:00|1078.42|1071.22|1079.08|1071.88|1079.18|1071.98|1077.7|1070.5|468
1725324300000|2024-09-03 00:45:00|1079.03|1071.83|1080.33|1073.13|1080.9|1073.7|1078.55|1071.35|442
1725324600000|2024-09-03 00:50:00|1080.4|1073.2|1079.17|1071.97|1080.4|1073.2|1079.1|1071.9|389
1725324900000|2024-09-03 00:55:00|1079.19|1071.99|1081.4|1074.2|1081.49|1074.29|1079.17|1071.97|451
1725325200000|2024-09-03 01:00:00|1081.39|1074.19|1082.53|1075.33|1082.53|1075.33|1081.02|1073.82|275
1725325500000|2024-09-03 01:05:00|1082.54|1075.34|1084.12|1076.92|1084.35|1077.15|1082.38|1075.18|501
1725325800000|2024-09-03 01:10:00|1084.17|1076.97|1082.89|1075.69|1085.73|1078.53|1082.88|1075.68|429
1725326100000|2024-09-03 01:15:00|1082.88|1075.68|1082.12|1074.92|1084.68|1077.48|1082|1074.8|520
1725326400000|2024-09-03 01:20:00|1082.19|1074.99|1079.19|1071.99|1082.19|1074.99|1078.95|1071.75|495
1725326700000|2024-09-03 01:25:00|1079.17|1071.97|1080.11|1072.91|1081.01|1073.81|1078.77|1071.57|395
1725327000000|2024-09-03 01:30:00|1080.15|1072.95|1079.47|1072.27|1080.43|1073.23|1079.32|1072.12|417
1725327300000|2024-09-03 01:35:00|1079.46|1072.26|1077.34|1070.14|1079.95|1072.75|1077.34|1070.14|261
1725327600000|2024-09-03 01:40:00|1077.39|1070.19|1077.55|1070.35|1077.65|1070.45|1077.34|1070.14|99
1725327900000|2024-09-03 01:45:00|1077.5|1070.3|1079.39|1072.19|1080.05|1072.85|1077.34|1070.14|351
1725328200000|2024-09-03 01:50:00|1079.34|1072.14|1082.99|1075.79|1083|1075.8|1078.81|1071.61|379
1725328500000|2024-09-03 01:55:00|1083|1075.8|1082.8|1075.6|1083.07|1075.87|1081.91|1074.71|221
1725328800000|2024-09-03 02:00:00|1082.75|1075.55|1084.43|1077.23|1085.98|1078.78|1081.91|1074.71|516
1725329100000|2024-09-03 02:05:00|1084.36|1077.16|1088.43|1081.23|1089.09|1081.89|1083.03|1075.83|491
1725329400000|2024-09-03 02:10:00|1088.45|1081.25|1088.52|1081.32|1089.35|1082.15|1085.64|1078.44|748
1725329700000|2024-09-03 02:15:00|1088.54|1081.34|1090.03|1082.83|1091.21|1084.01|1088.36|1081.16|724
1725330000000|2024-09-03 02:20:00|1090.01|1082.81|1087.38|1080.18|1091.12|1083.92|1087.09|1079.89|588
1725330300000|2024-09-03 02:25:00|1087.4|1080.2|1085.43|1078.23|1087.92|1080.72|1085.14|1077.94|589
1725330600000|2024-09-03 02:30:00|1085.49|1078.29|1087.09|1079.89|1089|1081.8|1085.49|1078.29|618
1725330900000|2024-09-03 02:35:00|1087.08|1079.88|1085.09|1077.89|1087.09|1079.89|1084.96|1077.76|359
1725331200000|2024-09-03 02:40:00|1085.07|1077.87|1085.43|1078.23|1085.43|1078.23|1082.47|1075.27|453
1725331500000|2024-09-03 02:45:00|1085.46|1078.26|1084.6|1077.4|1086.06|1078.86|1083.85|1076.65|504
1725331800000|2024-09-03 02:50:00|1084.58|1077.38|1082.9|1075.7|1084.95|1077.75|1082.49|1075.29|399
1725332100000|2024-09-03 02:55:00|1082.86|1075.66|1080.49|1073.29|1083.02|1075.82|1080.06|1072.86|281
1725332400000|2024-09-03 03:00:00|1080.51|1073.31|1080.44|1073.24|1081.78|1074.58|1080.28|1073.08|492
1725332700000|2024-09-03 03:05:00|1080.45|1073.25|1079.46|1072.26|1081.05|1073.85|1078.81|1071.61|423
1725333000000|2024-09-03 03:10:00|1079.47|1072.27|1080.15|1072.95|1080.71|1073.51|1078.96|1071.76|521
1725333300000|2024-09-03 03:15:00|1080.05|1072.85|1082.3|1075.1|1082.45|1075.25|1079.25|1072.05|457
1725333600000|2024-09-03 03:20:00|1082.19|1074.99|1079.37|1072.17|1082.19|1074.99|1079.1|1071.9|428
1725333900000|2024-09-03 03:25:00|1079.32|1072.12|1076.13|1068.93|1079.37|1072.17|1076.1|1068.9|351
1725334200000|2024-09-03 03:30:00|1076.18|1068.98|1077.58|1070.38|1078.13|1070.93|1076.13|1068.93|508
1725334500000|2024-09-03 03:35:00|1077.55|1070.35|1077.45|1070.25|1079|1071.8|1076.49|1069.29|397
1725334800000|2024-09-03 03:40:00|1077.46|1070.26|1075.4|1068.2|1078.19|1070.99|1075.11|1067.91|414
1725335100000|2024-09-03 03:45:00|1075.35|1068.15|1075.82|1068.62|1077.33|1070.13|1075.2|1068|515
1725335400000|2024-09-03 03:50:00|1075.87|1068.67|1074.22|1067.02|1076.2|1069|1074.22|1067.02|299
1725335700000|2024-09-03 03:55:00|1074.71|1067.51|1073.7|1066.5|1074.72|1067.52|1073.24|1066.04|200
1725336000000|2024-09-03 04:00:00|1073.71|1066.51|1074.32|1067.12|1075.2|1068|1073.3|1066.1|423
1725336300000|2024-09-03 04:05:00|1074.3|1067.1|1072.09|1064.89|1074.32|1067.12|1071.5|1064.3|393
1725336600000|2024-09-03 04:10:00|1072.08|1064.88|1072.08|1064.88|1072.99|1065.79|1071.52|1064.32|275
1725336900000|2024-09-03 04:15:00|1071.68|1064.48|1072.23|1065.03|1073.16|1065.96|1071.41|1064.21|354
1725337200000|2024-09-03 04:20:00|1072.38|1065.18|1070.51|1063.31|1072.5|1065.3|1070.41|1063.21|262
1725337500000|2024-09-03 04:25:00|1070.5|1063.3|1070.38|1063.18|1070.81|1063.61|1069.55|1062.35|216
1725337800000|2024-09-03 04:30:00|1070.37|1063.17|1073.29|1066.09|1073.95|1066.75|1070.01|1062.81|320
1725338100000|2024-09-03 04:35:00|1073.27|1066.07|1074.19|1066.99|1075.07|1067.87|1072.99|1065.79|382
1725338400000|2024-09-03 04:40:00|1074.16|1066.96|1075.16|1067.96|1075.18|1067.98|1073.33|1066.13|213
1725338700000|2024-09-03 04:45:00|1075.13|1067.93|1074.16|1066.96|1076.95|1069.75|1074.02|1066.82|290
1725339000000|2024-09-03 04:50:00|1074.22|1067.02|1072.01|1064.81|1074.22|1067.02|1072.01|1064.81|316
1725339300000|2024-09-03 04:55:00|1072.07|1064.87|1072.11|1064.91|1072.21|1065.01|1070.66|1063.46|311
1725339600000|2024-09-03 05:00:00|1072.06|1064.86|1069.88|1062.68|1072.21|1065.01|1069.57|1062.37|228
1725339900000|2024-09-03 05:05:00|1069.87|1062.67|1072.19|1064.99|1072.88|1065.68|1069.75|1062.55|497
1725340200000|2024-09-03 05:10:00|1072.17|1064.97|1074.31|1067.11|1074.5|1067.3|1072.06|1064.86|462
1725340500000|2024-09-03 05:15:00|1074.37|1067.17|1073.3|1066.1|1075.38|1068.18|1073.25|1066.05|403
1725340800000|2024-09-03 05:20:00|1073.29|1066.09|1074.13|1066.93|1075.21|1068.01|1072.92|1065.72|475
1725341100000|2024-09-03 05:25:00|1074.09|1066.89|1074.28|1067.08|1074.38|1067.18|1073.1|1065.9|379
1725341400000|2024-09-03 05:30:00|1074.23|1067.03|1072.4|1065.2|1074.38|1067.18|1072.05|1064.85|397
1725341700000|2024-09-03 05:35:00|1072.36|1065.16|1072.23|1065.03|1072.36|1065.16|1071.15|1063.95|389
1725342000000|2024-09-03 05:40:00|1072.16|1064.96|1073.09|1065.89|1073.95|1066.75|1072.16|1064.96|324
1725342300000|2024-09-03 05:45:00|1073.06|1065.86|1073.03|1065.83|1073.13|1065.93|1071.98|1064.78|333
1725342600000|2024-09-03 05:50:00|1073.07|1065.87|1073.03|1065.83|1074.07|1066.87|1072.74|1065.54|372
1725342900000|2024-09-03 05:55:00|1073.05|1065.85|1074.68|1067.48|1074.68|1067.48|1072.58|1065.38|204
1725343200000|2024-09-03 06:00:00|1074.35|1067.15|1071.17|1063.97|1074.4|1067.2|1070.07|1062.87|320
1725343500000|2024-09-03 06:05:00|1071.34|1064.14|1070.17|1062.97|1072.13|1064.93|1069.13|1061.93|371
1725343800000|2024-09-03 06:10:00|1070.24|1063.04|1069.1|1061.9|1070.36|1063.16|1068.7|1061.5|295
1725344100000|2024-09-03 06:15:00|1069.04|1061.84|1070.35|1063.15|1071.1|1063.9|1068.8|1061.6|254
1725344400000|2024-09-03 06:20:00|1070.37|1063.17|1068.14|1060.94|1071.1|1063.9|1067.01|1059.81|247
1725344700000|2024-09-03 06:25:00|1068.16|1060.96|1069.13|1061.93|1069.94|1062.74|1066.12|1058.92|353
1725345000000|2024-09-03 06:30:00|1069.12|1061.92|1067.41|1060.21|1071.13|1063.93|1067.37|1060.17|407
1725345300000|2024-09-03 06:35:00|1067.38|1060.18|1067.1|1059.9|1068.22|1061.02|1066.64|1059.44|212
1725345600000|2024-09-03 06:40:00|1067.28|1060.08|1068.04|1060.84|1068.61|1061.41|1067.1|1059.9|140
1725345900000|2024-09-03 06:45:00|1067.54|1060.34|1065.6|1058.4|1067.54|1060.34|1065.53|1058.33|298
1725346200000|2024-09-03 06:50:00|1065.55|1058.35|1066.49|1059.29|1068.24|1061.04|1065.55|1058.35|387
1725346500000|2024-09-03 06:55:00|1066.55|1059.35|1065.39|1058.19|1066.94|1059.74|1065.3|1058.1|311
1725346800000|2024-09-03 07:00:00|1065.34|1058.14|1068.28|1061.08|1068.45|1061.25|1065.34|1058.14|404
1725347100000|2024-09-03 07:05:00|1068.33|1061.13|1068.55|1061.35|1068.95|1061.75|1067.54|1060.34|413
1725347400000|2024-09-03 07:10:00|1068.59|1061.39|1067.4|1060.2|1068.72|1061.52|1067|1059.8|187
1725347700000|2024-09-03 07:15:00|1067.9|1060.7|1067.79|1060.59|1068.85|1061.65|1067.29|1060.09|352
1725348000000|2024-09-03 07:20:00|1067.75|1060.55|1068.91|1061.71|1069.77|1062.57|1067.38|1060.18|476
1725348300000|2024-09-03 07:25:00|1068.9|1061.7|1068.25|1061.05|1070.21|1063.01|1067.74|1060.54|342
1725348600000|2024-09-03 07:30:00|1068.29|1061.09|1069.25|1062.05|1069.86|1062.66|1068.05|1060.85|492
1725348900000|2024-09-03 07:35:00|1069.2|1062|1070.4|1063.2|1071.11|1063.91|1069.2|1062|254
1725349200000|2024-09-03 07:40:00|1070.38|1063.18|1073.37|1066.17|1073.72|1066.52|1070.38|1063.18|327
1725349500000|2024-09-03 07:45:00|1073.39|1066.19|1072.95|1065.75|1074.51|1067.31|1072.34|1065.14|293
1725349800000|2024-09-03 07:50:00|1073.05|1065.85|1073.06|1065.86|1073.4|1066.2|1072.65|1065.45|155
1725350100000|2024-09-03 07:55:00|1073.13|1065.93|1073.2|1066|1073.63|1066.43|1072.4|1065.2|313
1725350400000|2024-09-03 08:00:00|1073.14|1065.94|1072.39|1065.19|1073.8|1066.6|1072.05|1064.85|392
1725350700000|2024-09-03 08:05:00|1072.32|1065.12|1071.85|1064.65|1072.95|1065.75|1071.63|1064.43|292
1725351000000|2024-09-03 08:10:00|1071.88|1064.68|1069.47|1062.27|1072.06|1064.86|1069.46|1062.26|308
1725351300000|2024-09-03 08:15:00|1069.46|1062.26|1070|1062.8|1070.98|1063.78|1069.33|1062.13|323
1725351600000|2024-09-03 08:20:00|1069.94|1062.74|1069|1061.8|1070.95|1063.75|1068.4|1061.2|273
1725351900000|2024-09-03 08:25:00|1069.02|1061.82|1067.11|1059.91|1069.02|1061.82|1067|1059.8|349
1725352200000|2024-09-03 08:30:00|1067.13|1059.93|1064.2|1057|1067.17|1059.97|1063.96|1056.76|474
1725352500000|2024-09-03 08:35:00|1064.15|1056.95|1060.97|1053.77|1064.46|1057.26|1058.45|1051.25|626
1725352800000|2024-09-03 08:40:00|1060.99|1053.79|1059.75|1052.55|1061.11|1053.91|1059.15|1051.95|669
1725353100000|2024-09-03 08:45:00|1059.77|1052.57|1061.61|1054.41|1062.05|1054.85|1057.75|1050.55|610
1725353400000|2024-09-03 08:50:00|1061.6|1054.4|1060.83|1053.63|1061.74|1054.54|1060.18|1052.98|489
1725353700000|2024-09-03 08:55:00|1060.82|1053.62|1058.97|1051.77|1060.82|1053.62|1058.8|1051.6|486
1725354000000|2024-09-03 09:00:00|1058.87|1051.67|1062.04|1054.84|1062.07|1054.87|1058.58|1051.38|413
1725354300000|2024-09-03 09:05:00|1062.06|1054.86|1060.51|1053.31|1062.12|1054.92|1059.47|1052.27|394
1725354600000|2024-09-03 09:10:00|1060.49|1053.29|1059|1051.8|1060.59|1053.39|1058.66|1051.46|485
1725354900000|2024-09-03 09:15:00|1058.99|1051.79|1059.36|1052.16|1059.95|1052.75|1058.69|1051.49|485
1725355200000|2024-09-03 09:20:00|1059.37|1052.17|1061.47|1054.27|1061.54|1054.34|1059.06|1051.86|348
1725355500000|2024-09-03 09:25:00|1061.44|1054.24|1059.22|1052.02|1061.5|1054.3|1058.97|1051.77|392
1725355800000|2024-09-03 09:30:00|1059.15|1051.95|1061.45|1054.25|1062.82|1055.62|1058.16|1050.96|510
1725356100000|2024-09-03 09:35:00|1061.43|1054.23|1061.33|1054.13|1062.45|1055.25|1060.99|1053.79|382
1725356400000|2024-09-03 09:40:00|1061.38|1054.18|1059.4|1052.2|1061.71|1054.51|1059.28|1052.08|307
1725356700000|2024-09-03 09:45:00|1059.31|1052.11|1061.79|1054.59|1061.99|1054.79|1059.2|1052|268
1725357000000|2024-09-03 09:50:00|1061.69|1054.49|1062|1054.8|1063.2|1056|1060.85|1053.65|308
1725357300000|2024-09-03 09:55:00|1062.01|1054.81|1059.73|1052.53|1062.06|1054.86|1058.94|1051.74|288
1725357600000|2024-09-03 10:00:00|1059.78|1052.58|1061.39|1054.19|1061.5|1054.3|1058.28|1051.08|386
1725357900000|2024-09-03 10:05:00|1061.44|1054.24|1059.78|1052.58|1062.06|1054.86|1059.4|1052.2|369
1725358200000|2024-09-03 10:10:00|1059.73|1052.53|1060.38|1053.18|1061.05|1053.85|1059.73|1052.53|209
1725358500000|2024-09-03 10:15:00|1060.43|1053.23|1062.55|1055.35|1063.12|1055.92|1059.37|1052.17|415
1725358800000|2024-09-03 10:20:00|1062.72|1055.52|1062.44|1055.24|1063.38|1056.18|1062.32|1055.12|327
1725359100000|2024-09-03 10:25:00|1062.52|1055.32|1067.02|1059.82|1067.1|1059.9|1062.52|1055.32|392
1725359400000|2024-09-03 10:30:00|1067.05|1059.85|1064.95|1057.75|1067.2|1060|1064.25|1057.05|474
1725359700000|2024-09-03 10:35:00|1064.9|1057.7|1064.96|1057.76|1066.22|1059.02|1063.48|1056.28|531
1725360000000|2024-09-03 10:40:00|1065.15|1057.95|1063.97|1056.77|1065.95|1058.75|1063.88|1056.68|400
1725360300000|2024-09-03 10:45:00|1063.95|1056.75|1062.4|1055.2|1063.95|1056.75|1061.37|1054.17|419
1725360600000|2024-09-03 10:50:00|1062.35|1055.15|1062.8|1055.6|1062.95|1055.75|1062|1054.8|410
1725360900000|2024-09-03 10:55:00|1062.84|1055.64|1065.22|1058.02|1065.28|1058.08|1062.84|1055.64|415
1725361200000|2024-09-03 11:00:00|1065.24|1058.04|1065.96|1058.76|1066.41|1059.21|1064.79|1057.59|432
1725361500000|2024-09-03 11:05:00|1065.93|1058.73|1063.95|1056.75|1066.01|1058.81|1061.96|1054.76|562
1725361800000|2024-09-03 11:10:00|1063.85|1056.65|1066.3|1059.1|1066.35|1059.15|1063.35|1056.15|423
1725362100000|2024-09-03 11:15:00|1066.35|1059.15|1068.16|1060.96|1069.35|1062.15|1066.35|1059.15|389
1725362400000|2024-09-03 11:20:00|1068.19|1060.99|1067.51|1060.31|1068.37|1061.17|1066.25|1059.05|304
1725362700000|2024-09-03 11:25:00|1067.54|1060.34|1067.82|1060.62|1068.27|1061.07|1067.1|1059.9|313
1725363000000|2024-09-03 11:30:00|1067.77|1060.57|1067.23|1060.03|1069|1061.8|1066.85|1059.65|378
1725363300000|2024-09-03 11:35:00|1067.24|1060.04|1066.3|1059.1|1067.27|1060.07|1065.78|1058.58|435
1725363600000|2024-09-03 11:40:00|1066.35|1059.15|1066.75|1059.55|1068.63|1061.43|1066.35|1059.15|430
1725363900000|2024-09-03 11:45:00|1066.8|1059.6|1067.8|1060.6|1067.8|1060.6|1066.13|1058.93|455
1725364200000|2024-09-03 11:50:00|1067.85|1060.65|1070.08|1062.88|1070.16|1062.96|1067.46|1060.26|478
1725364500000|2024-09-03 11:55:00|1070.09|1062.89|1070.02|1062.82|1070.89|1063.69|1069.75|1062.55|259
1725364800000|2024-09-03 12:00:00|1070.03|1062.83|1070.11|1062.91|1071.18|1063.98|1069.22|1062.02|501
1725365100000|2024-09-03 12:05:00|1070.1|1062.9|1071.35|1064.15|1072.01|1064.81|1069.39|1062.19|429
1725365400000|2024-09-03 12:10:00|1071.36|1064.16|1071.35|1064.15|1072.16|1064.96|1069.85|1062.65|430
1725365700000|2024-09-03 12:15:00|1071.29|1064.09|1072.36|1065.16|1072.45|1065.25|1069.83|1062.63|485
1725366000000|2024-09-03 12:20:00|1072.37|1065.17|1072.46|1065.26|1074.12|1066.92|1072.3|1065.1|504
1725366300000|2024-09-03 12:25:00|1072.43|1065.23|1072.38|1065.18|1073.3|1066.1|1071.85|1064.65|376
1725366600000|2024-09-03 12:30:00|1072.33|1065.13|1075.28|1068.08|1075.35|1068.15|1072.28|1065.08|440
1725366900000|2024-09-03 12:35:00|1075.3|1068.1|1077.32|1070.12|1077.9|1070.7|1074.78|1067.58|346
1725367200000|2024-09-03 12:40:00|1077.33|1070.13|1076.06|1068.86|1077.37|1070.17|1074.59|1067.39|251
1725367500000|2024-09-03 12:45:00|1076.05|1068.85|1073.38|1066.18|1076.23|1069.03|1072.38|1065.18|416
1725367800000|2024-09-03 12:50:00|1073.4|1066.2|1075.45|1068.25|1075.8|1068.6|1072.61|1065.41|310
1725368100000|2024-09-03 12:55:00|1075.4|1068.2|1072.36|1065.16|1075.4|1068.2|1071.78|1064.58|413
1725368400000|2024-09-03 13:00:00|1072.37|1065.17|1073.38|1066.18|1074.1|1066.9|1072.28|1065.08|302
1725368700000|2024-09-03 13:05:00|1073.62|1066.42|1073.35|1066.15|1076.4|1069.2|1073.28|1066.08|303
1725369000000|2024-09-03 13:10:00|1073.34|1066.14|1075.09|1067.89|1075.99|1068.79|1073.34|1066.14|361
1725369300000|2024-09-03 13:15:00|1075.08|1067.88|1072.21|1065.01|1075.08|1067.88|1071.23|1064.03|361
1725369600000|2024-09-03 13:20:00|1072.14|1064.94|1072.44|1065.24|1073.22|1066.02|1071.56|1064.36|399
1725369900000|2024-09-03 13:25:00|1072.42|1065.22|1067.85|1060.65|1072.44|1065.24|1067.85|1060.65|565
1725370200000|2024-09-03 13:30:00|1067.8|1060.6|1059.94|1052.74|1068.45|1061.25|1058.5|1051.3|969
1725370500000|2024-09-03 13:35:00|1059.96|1052.76|1054.1|1046.9|1061|1053.8|1051.06|1043.86|991
1725370800000|2024-09-03 13:40:00|1054.12|1046.92|1053.32|1046.12|1055.35|1048.15|1050.5|1043.3|954
1725371100000|2024-09-03 13:45:00|1053.12|1045.92|1050.94|1043.74|1053.12|1045.92|1047.51|1040.31|988
1725371400000|2024-09-03 13:50:00|1050.46|1043.26|1048.95|1041.75|1052.17|1044.97|1045.2|1038|869
1725371700000|2024-09-03 13:55:00|1048.97|1041.77|1049.93|1042.73|1052.95|1045.75|1048.04|1040.84|755
1725372000000|2024-09-03 14:00:00|1049.9|1042.7|1046.15|1038.95|1049.9|1042.7|1044.97|1037.77|952
1725372300000|2024-09-03 14:05:00|1046.14|1038.94|1047.12|1039.92|1047.18|1039.98|1043.12|1035.92|925
1725372600000|2024-09-03 14:10:00|1047.07|1039.87|1041.48|1034.28|1047.35|1040.15|1041.48|1034.28|855
1725372900000|2024-09-03 14:15:00|1041.5|1034.3|1043.7|1036.5|1044.23|1037.03|1038.86|1031.66|1003
1725373200000|2024-09-03 14:20:00|1043.53|1036.33|1043.17|1035.97|1046.31|1039.11|1041.26|1034.06|828
1725373500000|2024-09-03 14:25:00|1043.24|1036.04|1041.07|1033.87|1044.25|1037.05|1039.6|1032.4|774
1725373800000|2024-09-03 14:30:00|1041.04|1033.84|1038.11|1030.91|1041.09|1033.89|1035.84|1028.64|853
1725374100000|2024-09-03 14:35:00|1038.17|1030.97|1039.81|1032.61|1041.09|1033.89|1037.4|1030.2|656
1725374400000|2024-09-03 14:40:00|1039.83|1032.63|1039.99|1032.79|1042.04|1034.84|1037.88|1030.68|694
1725374700000|2024-09-03 14:45:00|1040.01|1032.81|1039.14|1031.94|1040.38|1033.18|1035.74|1028.54|856
1725375000000|2024-09-03 14:50:00|1039.12|1031.92|1037.99|1030.79|1040.22|1033.02|1036.38|1029.18|863
1725375300000|2024-09-03 14:55:00|1038.01|1030.81|1038.33|1031.13|1041.04|1033.84|1037.84|1030.64|778
1725375600000|2024-09-03 15:00:00|1038.48|1031.28|1041.4|1034.2|1043.92|1036.72|1038.01|1030.81|857
1725375900000|2024-09-03 15:05:00|1041.58|1034.38|1042.01|1034.81|1043.97|1036.77|1039.11|1031.91|780
1725376200000|2024-09-03 15:10:00|1042.03|1034.83|1043.45|1036.25|1043.55|1036.35|1041.43|1034.23|685
1725376500000|2024-09-03 15:15:00|1043.55|1036.35|1040.79|1033.59|1044.79|1037.59|1040.4|1033.2|680
1725376800000|2024-09-03 15:20:00|1040.73|1033.53|1036.59|1029.39|1040.99|1033.79|1035.82|1028.62|788
1725377100000|2024-09-03 15:25:00|1036.49|1029.29|1036.91|1029.71|1038.88|1031.68|1036.24|1029.04|737
1725377400000|2024-09-03 15:30:00|1036.9|1029.7|1039.09|1031.89|1039.92|1032.72|1035.45|1028.25|644
1725377700000|2024-09-03 15:35:00|1039.11|1031.91|1037.92|1030.72|1040.01|1032.81|1037.25|1030.05|582
1725378000000|2024-09-03 15:40:00|1037.87|1030.67|1035.94|1028.74|1038.1|1030.9|1034.71|1027.51|693
1725378300000|2024-09-03 15:45:00|1035.96|1028.76|1035.97|1028.77|1038.45|1031.25|1035.69|1028.49|609
1725378600000|2024-09-03 15:50:00|1035.95|1028.75|1035.11|1027.91|1036.1|1028.9|1032.65|1025.45|696
1725378900000|2024-09-03 15:55:00|1035.13|1027.93|1032.88|1025.68|1036.05|1028.85|1030.96|1023.76|559
1725379200000|2024-09-03 16:00:00|1032.82|1025.62|1034.37|1027.17|1036.75|1029.55|1032.33|1025.13|666
1725379500000|2024-09-03 16:05:00|1034.26|1027.06|1033.04|1025.84|1034.5|1027.3|1030.51|1023.31|764
1725379800000|2024-09-03 16:10:00|1032.95|1025.75|1034.62|1027.42|1035.11|1027.91|1031.69|1024.49|725
1725380100000|2024-09-03 16:15:00|1034.57|1027.37|1037.45|1030.25|1038.53|1031.33|1034.32|1027.12|681
1725380400000|2024-09-03 16:20:00|1037.43|1030.23|1035.29|1028.09|1038.59|1031.39|1035.08|1027.88|636
1725380700000|2024-09-03 16:25:00|1035.18|1027.98|1033.37|1026.17|1035.27|1028.07|1032.04|1024.84|703
1725381000000|2024-09-03 16:30:00|1033.25|1026.05|1032.62|1025.42|1035.1|1027.9|1032.17|1024.97|714
1725381300000|2024-09-03 16:35:00|1032.63|1025.43|1033.51|1026.31|1033.51|1026.31|1030.95|1023.75|746
1725381600000|2024-09-03 16:40:00|1033.57|1026.37|1034.24|1027.04|1034.8|1027.6|1031.28|1024.08|691
1725381900000|2024-09-03 16:45:00|1034.19|1026.99|1033.1|1025.9|1035.45|1028.25|1032.85|1025.65|718
1725382200000|2024-09-03 16:50:00|1033.08|1025.88|1030.15|1022.95|1034.01|1026.81|1029.38|1022.18|536
1725382500000|2024-09-03 16:55:00|1030.19|1022.99|1030.06|1022.86|1032.1|1024.9|1029.73|1022.53|675
1725382800000|2024-09-03 17:00:00|1030.04|1022.84|1031.1|1023.9|1032.13|1024.93|1029.44|1022.24|725
1725383100000|2024-09-03 17:05:00|1031.12|1023.92|1028.32|1021.12|1031.5|1024.3|1027.82|1020.62|608
1725383400000|2024-09-03 17:10:00|1028.42|1021.22|1028.19|1020.99|1030.7|1023.5|1027.79|1020.59|371
1725383700000|2024-09-03 17:15:00|1028.14|1020.94|1030.79|1023.59|1031.25|1024.05|1027.97|1020.77|529
1725384000000|2024-09-03 17:20:00|1030.68|1023.48|1032.6|1025.4|1032.7|1025.5|1029.93|1022.73|587
1725384300000|2024-09-03 17:25:00|1032.65|1025.45|1034.25|1027.05|1035.35|1028.15|1031.78|1024.58|608
1725384600000|2024-09-03 17:30:00|1034.24|1027.04|1033.03|1025.83|1036.18|1028.98|1032.78|1025.58|651
1725384900000|2024-09-03 17:35:00|1033.6|1026.4|1034.85|1027.65|1034.9|1027.7|1031.63|1024.43|461
1725385200000|2024-09-03 17:40:00|1034.8|1027.6|1033.08|1025.88|1034.8|1027.6|1032.48|1025.28|593
1725385500000|2024-09-03 17:45:00|1033.11|1025.91|1033.81|1026.61|1034.03|1026.83|1031.93|1024.73|528
1725385800000|2024-09-03 17:50:00|1033.82|1026.62|1031.45|1024.25|1034.18|1026.98|1031.1|1023.9|328
1725386100000|2024-09-03 17:55:00|1031.5|1024.3|1029.05|1021.85|1031.9|1024.7|1028.8|1021.6|477
1725386400000|2024-09-03 18:00:00|1029.18|1021.98|1025.45|1018.25|1029.26|1022.06|1025.15|1017.95|694
1725386700000|2024-09-03 18:05:00|1025.48|1018.28|1026.19|1018.99|1027.18|1019.98|1025.15|1017.95|642
1725387000000|2024-09-03 18:10:00|1026.17|1018.97|1026.59|1019.39|1027.92|1020.72|1025.78|1018.58|495
1725387300000|2024-09-03 18:15:00|1026.62|1019.42|1028.16|1020.96|1028.56|1021.36|1026.4|1019.2|628
1725387600000|2024-09-03 18:20:00|1028.18|1020.98|1026.82|1019.62|1029.93|1022.73|1026.75|1019.55|613
1725387900000|2024-09-03 18:25:00|1026.8|1019.6|1028|1020.8|1028.24|1021.04|1025.8|1018.6|438
1725388200000|2024-09-03 18:30:00|1028.01|1020.81|1030.65|1023.45|1031.06|1023.86|1027.67|1020.47|458
1725388500000|2024-09-03 18:35:00|1030.68|1023.48|1031.7|1024.5|1032.11|1024.91|1030.35|1023.15|549
1725388800000|2024-09-03 18:40:00|1031.65|1024.45|1030.85|1023.65|1033.09|1025.89|1030.25|1023.05|402
1725389100000|2024-09-03 18:45:00|1030.9|1023.7|1030.8|1023.6|1031.1|1023.9|1030.4|1023.2|212
1725389400000|2024-09-03 18:50:00|1030.85|1023.65|1033.43|1026.23|1033.43|1026.23|1030.1|1022.9|284
1725389700000|2024-09-03 18:55:00|1033.63|1026.43|1033.22|1026.02|1034.02|1026.82|1032.49|1025.29|306
1725390000000|2024-09-03 19:00:00|1033.21|1026.01|1035.06|1027.86|1035.06|1027.86|1033.21|1026.01|256
1725390300000|2024-09-03 19:05:00|1035.42|1028.22|1036.57|1029.37|1036.57|1029.37|1034.93|1027.73|102
1725390600000|2024-09-03 19:10:00|1036.5|1029.3|1039.02|1031.82|1039.43|1032.23|1036.22|1029.02|458
1725390900000|2024-09-03 19:15:00|1039.01|1031.81|1039.12|1031.92|1039.16|1031.96|1038|1030.8|491
1725391200000|2024-09-03 19:20:00|1039.14|1031.94|1038.1|1030.9|1041.27|1034.07|1038.02|1030.82|607
1725391500000|2024-09-03 19:25:00|1038.08|1030.88|1035.09|1027.89|1038.11|1030.91|1035.09|1027.89|465
1725391800000|2024-09-03 19:30:00|1035.1|1027.9|1033.67|1026.47|1035.83|1028.63|1033.22|1026.02|493
1725392100000|2024-09-03 19:35:00|1033.4|1026.2|1032.85|1025.65|1033.4|1026.2|1031.82|1024.62|591
1725392400000|2024-09-03 19:40:00|1032.86|1025.66|1033.05|1025.85|1033.5|1026.3|1031.11|1023.91|549
1725392700000|2024-09-03 19:45:00|1033.03|1025.83|1032.12|1024.92|1033.06|1025.86|1029.74|1022.54|583
1725393000000|2024-09-03 19:50:00|1032.11|1024.91|1052.59|1045.39|1053.31|1046.11|1031.97|1024.77|772
1725393300000|2024-09-03 19:55:00|1052.54|1045.34|1053.07|1045.87|1054.72|1047.52|1049.02|1041.82|806
1725393600000|2024-09-03 20:00:00|1053.04|1045.84|1052.22|1045.02|1055.14|1047.94|1052.05|1044.85|630
1725393900000|2024-09-03 20:05:00|1052.26|1045.06|1051.98|1044.78|1053.06|1045.86|1049.76|1042.56|540
1725394200000|2024-09-03 20:10:00|1051.99|1044.79|1051.75|1044.55|1051.99|1044.79|1049.88|1042.68|403
1725394500000|2024-09-03 20:15:00|1051.8|1044.6|1051.53|1044.33|1053.09|1045.89|1048.96|1041.76|570
1725394800000|2024-09-03 20:20:00|1051.45|1044.25|1051.01|1043.81|1054.95|1047.75|1050.82|1043.62|538
1725395100000|2024-09-03 20:25:00|1050.96|1043.76|1048.85|1041.65|1051.2|1044|1048.75|1041.55|495
1725395400000|2024-09-03 20:30:00|1048.75|1041.55|1050.54|1043.34|1051.86|1044.66|1048.75|1041.55|424
1725395700000|2024-09-03 20:35:00|1050.44|1043.24|1049.11|1041.91|1050.44|1043.24|1048.7|1041.5|450
1725396000000|2024-09-03 20:40:00|1049.12|1041.92|1046.6|1039.4|1049.12|1041.92|1045.93|1038.73|453
1725396300000|2024-09-03 20:45:00|1046.72|1039.52|1044.06|1036.86|1046.77|1039.57|1043.15|1035.95|257
1725396600000|2024-09-03 20:50:00|1044.08|1036.88|1046.18|1038.98|1046.55|1039.35|1042.89|1035.69|337
1725396900000|2024-09-03 20:55:00|1046.19|1038.99|1047.34|1040.14|1048.48|1041.28|1046.14|1038.94|527
1725397200000|2024-09-03 21:00:00|1047.33|1040.13|1044.62|1037.42|1047.63|1040.43|1044.46|1037.26|497
1725397500000|2024-09-03 21:05:00|1044.49|1037.29|1045.5|1038.3|1046.61|1039.41|1044.13|1036.93|456
1725397800000|2024-09-03 21:10:00|1045.45|1038.25|1046.77|1039.57|1048.13|1040.93|1045.25|1038.05|449
1725398100000|2024-09-03 21:15:00|1046.73|1039.53|1044.17|1036.97|1046.75|1039.55|1044.07|1036.87|444
1725398400000|2024-09-03 21:20:00|1044.2|1037|1042.14|1034.94|1044.24|1037.04|1041.68|1034.48|347
1725398700000|2024-09-03 21:25:00|1042.13|1034.93|1041.55|1034.35|1042.57|1035.37|1041.13|1033.93|218
1725399000000|2024-09-03 21:30:00|1041.54|1034.34|1041.55|1034.35|1041.57|1034.37|1040.77|1033.57|189
1725399300000|2024-09-03 21:35:00|1041.49|1034.29|1041.01|1033.81|1041.54|1034.34|1041|1033.8|59
1725399600000|2024-09-03 21:40:00|1041.13|1033.93|1041.75|1034.55|1041.79|1034.59|1040.08|1032.88|281
1725399900000|2024-09-03 21:45:00|1041.78|1034.58|1043.29|1036.09|1043.29|1036.09|1041.75|1034.55|178
1725400200000|2024-09-03 21:50:00|1043.28|1036.08|1042.63|1035.43|1043.48|1036.28|1042.24|1035.04|312
1725400500000|2024-09-03 21:55:00|1042.68|1035.48|1043.08|1035.88|1045.39|1038.19|1042.15|1034.95|415
1725400800000|2024-09-03 22:00:00|1043.06|1035.86|1043.45|1036.25|1045.3|1038.1|1040.67|1033.47|591
1725401100000|2024-09-03 22:05:00|1043.5|1036.3|1041.4|1034.2|1043.72|1036.52|1041.02|1033.82|512
1725401400000|2024-09-03 22:10:00|1041.43|1034.23|1041.71|1034.51|1043.36|1036.16|1040.8|1033.6|402
1725401700000|2024-09-03 22:15:00|1041.76|1034.56|1043.35|1036.15|1043.35|1036.15|1041.07|1033.87|209
1725402000000|2024-09-03 22:20:00|1043.38|1036.18|1043.9|1036.7|1044|1036.8|1042.65|1035.45|224
1725402300000|2024-09-03 22:25:00|1043.88|1036.68|1042.17|1034.97|1043.89|1036.69|1042.02|1034.82|52
1725402600000|2024-09-03 22:30:00|1042.12|1034.92|1042.29|1035.09|1042.51|1035.31|1041.59|1034.39|124
1725402900000|2024-09-03 22:35:00|1042.28|1035.08|1040.8|1033.6|1042.29|1035.09|1040.29|1033.09|451
1725403200000|2024-09-03 22:40:00|1040.75|1033.55|1042.34|1035.14|1042.87|1035.67|1040.57|1033.37|238
1725403500000|2024-09-03 22:45:00|1042.35|1035.15|1042.92|1035.72|1043.4|1036.2|1042.19|1034.99|243
1725403800000|2024-09-03 22:50:00|1042.88|1035.68|1042.8|1035.6|1043.33|1036.13|1041.69|1034.49|402
1725404100000|2024-09-03 22:55:00|1042.81|1035.61|1041.43|1034.23|1042.86|1035.66|1041.12|1033.92|383
1725404400000|2024-09-03 23:00:00|1041.45|1034.25|1041.15|1033.95|1042.43|1035.23|1039.25|1032.05|633
1725404700000|2024-09-03 23:05:00|1041.08|1033.88|1038.09|1030.89|1041.15|1033.95|1037.95|1030.75|591
1725405000000|2024-09-03 23:10:00|1038.14|1030.94|1038.03|1030.83|1039.4|1032.2|1037.73|1030.53|443
1725405300000|2024-09-03 23:15:00|1038|1030.8|1037.79|1030.59|1038.27|1031.07|1037.6|1030.4|279
1725405600000|2024-09-03 23:20:00|1037.81|1030.61|1037.74|1030.54|1039.58|1032.38|1037.3|1030.1|354
1725405900000|2024-09-03 23:25:00|1037.58|1030.38|1037.13|1029.93|1037.81|1030.61|1036.2|1029|415
1725406200000|2024-09-03 23:30:00|1037.14|1029.94|1040.05|1032.85|1040.21|1033.01|1037.08|1029.88|411
1725406500000|2024-09-03 23:35:00|1040.04|1032.84|1039.55|1032.35|1040.18|1032.98|1038.84|1031.64|416
1725406800000|2024-09-03 23:40:00|1039.58|1032.38|1041.02|1033.82|1041.1|1033.9|1038.77|1031.57|262
1725407100000|2024-09-03 23:45:00|1040.97|1033.77|1036.83|1029.63|1041.13|1033.93|1036.8|1029.6|566
1725407400000|2024-09-03 23:50:00|1036.8|1029.6|1034.99|1027.79|1037.8|1030.6|1033.17|1025.97|702
1725407700000|2024-09-03 23:55:00|1034.9|1027.7|1034.99|1027.79|1036.17|1028.97|1034|1026.8|852
1725408000000|2024-09-04 00:00:00|1034.97|1027.77|1038.21|1031.01|1039.12|1031.92|1034.42|1027.22|729
1725408300000|2024-09-04 00:05:00|1038.18|1030.98|1039.53|1032.33|1041.05|1033.85|1037.24|1030.04|822
1725408600000|2024-09-04 00:10:00|1039.55|1032.35|1040.32|1033.12|1041.37|1034.17|1039.2|1032|664
1725408900000|2024-09-04 00:15:00|1040.33|1033.13|1041.5|1034.3|1042.16|1034.96|1039.12|1031.92|780
1725409200000|2024-09-04 00:20:00|1041.56|1034.36|1042|1034.8|1042.54|1035.34|1040.43|1033.23|580
1725409500000|2024-09-04 00:25:00|1042.05|1034.85|1038.53|1031.33|1042.24|1035.04|1037.92|1030.72|562
1725409800000|2024-09-04 00:30:00|1038.58|1031.38|1039.05|1031.85|1040.73|1033.53|1037.72|1030.52|523
1725410100000|2024-09-04 00:35:00|1039.1|1031.9|1035.91|1028.71|1039.99|1032.79|1034.43|1027.23|653
1725410400000|2024-09-04 00:40:00|1035.96|1028.76|1034.4|1027.2|1036.31|1029.11|1033.12|1025.92|718
1725410700000|2024-09-04 00:45:00|1034.38|1027.18|1035.35|1028.15|1036.25|1029.05|1033.4|1026.2|654
1725411000000|2024-09-04 00:50:00|1035.36|1028.16|1031.09|1023.89|1035.51|1028.31|1031.06|1023.86|512
1725411300000|2024-09-04 00:55:00|1031.07|1023.87|1021.06|1013.86|1031.07|1023.87|1020.28|1013.08|1007
1725411600000|2024-09-04 01:00:00|1021.23|1014.03|987.7|980.5|1021.63|1014.43|986.22|979.02|1144
1725411900000|2024-09-04 01:05:00|987.5|980.3|998.45|991.25|1004.96|997.76|987.3|980.1|1090
1725412200000|2024-09-04 01:10:00|998.55|991.35|1006.21|999.01|1007.45|1000.25|995.72|988.52|1045
1725412500000|2024-09-04 01:15:00|1006.19|998.99|1002.48|995.28|1006.23|999.03|1000.14|992.94|1000
1725412800000|2024-09-04 01:20:00|1002.41|995.21|1009.1|1001.9|1009.4|1002.2|1002.41|995.21|835
1725413100000|2024-09-04 01:25:00|1008.95|1001.75|1013.38|1006.18|1014.13|1006.93|1008.35|1001.15|860
1725413400000|2024-09-04 01:30:00|1013.4|1006.2|1018.5|1011.3|1018.5|1011.3|1012.97|1005.77|645
1725413700000|2024-09-04 01:35:00|1018.43|1011.23|1019.39|1012.19|1020.28|1013.08|1015.52|1008.32|728
1725414000000|2024-09-04 01:40:00|1019.49|1012.29|1019.21|1012.01|1020.89|1013.69|1018.87|1011.67|750
1725414300000|2024-09-04 01:45:00|1019.4|1012.2|1023.58|1016.38|1023.72|1016.52|1018.87|1011.67|689
1725414600000|2024-09-04 01:50:00|1023.57|1016.37|1024.43|1017.23|1026.25|1019.05|1021.52|1014.32|775
1725414900000|2024-09-04 01:55:00|1024.14|1016.94|1022.13|1014.93|1024.95|1017.75|1021.34|1014.14|721
1725415200000|2024-09-04 02:00:00|1022.14|1014.94|1021.28|1014.08|1024.18|1016.98|1020.39|1013.19|830
1725415500000|2024-09-04 02:05:00|1021.27|1014.07|1020.19|1012.99|1024.08|1016.88|1019.92|1012.72|905
1725415800000|2024-09-04 02:10:00|1020.21|1013.01|1024.48|1017.28|1024.8|1017.6|1019.64|1012.44|660
1725416100000|2024-09-04 02:15:00|1024.43|1017.23|1027.2|1020|1028.4|1021.2|1024.35|1017.15|524
1725416400000|2024-09-04 02:20:00|1027.19|1019.99|1029.13|1021.93|1030.4|1023.2|1026.39|1019.19|591
1725416700000|2024-09-04 02:25:00|1029.08|1021.88|1028.97|1021.77|1030.56|1023.36|1027.56|1020.36|627
1725417000000|2024-09-04 02:30:00|1029.05|1021.85|1029.1|1021.9|1030.55|1023.35|1028.12|1020.92|724
1725417300000|2024-09-04 02:35:00|1029.09|1021.89|1029.22|1022.02|1029.55|1022.35|1026.8|1019.6|628
1725417600000|2024-09-04 02:40:00|1029.19|1021.99|1028.49|1021.29|1030.21|1023.01|1028.2|1021|534
1725417900000|2024-09-04 02:45:00|1028.44|1021.24|1030.78|1023.58|1030.87|1023.67|1026.85|1019.65|640
1725418200000|2024-09-04 02:50:00|1030.72|1023.52|1031.5|1024.3|1032.13|1024.93|1029.09|1021.89|406
1725418500000|2024-09-04 02:55:00|1031.23|1024.03|1029.5|1022.3|1031.23|1024.03|1028.96|1021.76|564
1725418800000|2024-09-04 03:00:00|1029.58|1022.38|1031.07|1023.87|1031.24|1024.04|1028.05|1020.85|732
1725419100000|2024-09-04 03:05:00|1031.08|1023.88|1031.75|1024.55|1032.05|1024.85|1030.18|1022.98|621
1725419400000|2024-09-04 03:10:00|1031.7|1024.5|1031.85|1024.65|1033.44|1026.24|1030.71|1023.51|436
1725419700000|2024-09-04 03:15:00|1031.8|1024.6|1033.25|1026.05|1033.9|1026.7|1030.65|1023.45|489
1725420000000|2024-09-04 03:20:00|1033.9|1026.7|1032.49|1025.29|1034.05|1026.85|1030.73|1023.53|493
1725420300000|2024-09-04 03:25:00|1032.48|1025.28|1034.43|1027.23|1034.53|1027.33|1032.13|1024.93|218
1725420600000|2024-09-04 03:30:00|1034.42|1027.22|1031.37|1024.17|1034.49|1027.29|1031.16|1023.96|290
1725420900000|2024-09-04 03:35:00|1031.34|1024.14|1032.34|1025.14|1033.14|1025.94|1031.04|1023.84|438
1725421200000|2024-09-04 03:40:00|1032.31|1025.11|1031.38|1024.18|1033.13|1025.93|1031.35|1024.15|442
1725421500000|2024-09-04 03:45:00|1031.35|1024.15|1030.85|1023.65|1032.45|1025.25|1030.57|1023.37|508
1725421800000|2024-09-04 03:50:00|1030.82|1023.62|1029.1|1021.9|1031.15|1023.95|1028.4|1021.2|494
1725422100000|2024-09-04 03:55:00|1029.24|1022.04|1028.45|1021.25|1029.71|1022.51|1028.45|1021.25|341
1725422400000|2024-09-04 04:00:00|1028.4|1021.2|1029.34|1022.14|1029.75|1022.55|1027.29|1020.09|304
1725422700000|2024-09-04 04:05:00|1029.15|1021.95|1028.87|1021.67|1029.69|1022.49|1027.11|1019.91|429
1725423000000|2024-09-04 04:10:00|1028.75|1021.55|1031.29|1024.09|1031.39|1024.19|1028.75|1021.55|440
1725423300000|2024-09-04 04:15:00|1031.3|1024.1|1030.34|1023.14|1031.31|1024.11|1029.57|1022.37|396
1725423600000|2024-09-04 04:20:00|1030.36|1023.16|1029.99|1022.79|1031.48|1024.28|1029.5|1022.3|363
1725423900000|2024-09-04 04:25:00|1029.97|1022.77|1028.8|1021.6|1030.92|1023.72|1028.69|1021.49|392
1725424200000|2024-09-04 04:30:00|1028.84|1021.64|1031.28|1024.08|1031.7|1024.5|1028.84|1021.64|310
1725424500000|2024-09-04 04:35:00|1031.18|1023.98|1031.96|1024.76|1032.07|1024.87|1030.5|1023.3|396
1725424800000|2024-09-04 04:40:00|1031.94|1024.74|1031.86|1024.66|1033.1|1025.9|1031.69|1024.49|268
1725425100000|2024-09-04 04:45:00|1031.87|1024.67|1032.7|1025.5|1032.9|1025.7|1031.48|1024.28|382
1725425400000|2024-09-04 04:50:00|1032.83|1025.63|1033.35|1026.15|1034.13|1026.93|1031.78|1024.58|250
1725425700000|2024-09-04 04:55:00|1033.38|1026.18|1033.49|1026.29|1033.63|1026.43|1032.62|1025.42|207
1725426000000|2024-09-04 05:00:00|1033.43|1026.23|1032.3|1025.1|1033.53|1026.33|1032.1|1024.9|285
1725426300000|2024-09-04 05:05:00|1032.25|1025.05|1031.27|1024.07|1032.6|1025.4|1030.71|1023.51|458
1725426600000|2024-09-04 05:10:00|1031.28|1024.08|1030.12|1022.92|1033.03|1025.83|1030.12|1022.92|477
1725426900000|2024-09-04 05:15:00|1030.1|1022.9|1030.07|1022.87|1030.5|1023.3|1029.68|1022.48|547
1725427200000|2024-09-04 05:20:00|1030.1|1022.9|1031.35|1024.15|1031.38|1024.18|1029.2|1022|533
1725427500000|2024-09-04 05:25:00|1031.38|1024.18|1032.05|1024.85|1032.7|1025.5|1031.38|1024.18|425
1725427800000|2024-09-04 05:30:00|1032.07|1024.87|1029.99|1022.79|1032.18|1024.98|1029.99|1022.79|552
1725428100000|2024-09-04 05:35:00|1030.01|1022.81|1024.89|1017.69|1030.04|1022.84|1024.34|1017.14|517
1725428400000|2024-09-04 05:40:00|1024.84|1017.64|1025.53|1018.33|1026.97|1019.77|1023.35|1016.15|572
1725428700000|2024-09-04 05:45:00|1025.55|1018.35|1024.04|1016.84|1026.21|1019.01|1023.95|1016.75|566
1725429000000|2024-09-04 05:50:00|1024.07|1016.87|1022.06|1014.86|1024.8|1017.6|1021.2|1014|560
1725429300000|2024-09-04 05:55:00|1022.11|1014.91|1023.19|1015.99|1024.1|1016.9|1022.01|1014.81|527
1725429600000|2024-09-04 06:00:00|1023.24|1016.04|1026.37|1019.17|1028.1|1020.9|1023.24|1016.04|351
1725429900000|2024-09-04 06:05:00|1026.35|1019.15|1028.45|1021.25|1032.15|1024.95|1026.1|1018.9|557
1725430200000|2024-09-04 06:10:00|1028.93|1021.73|1028.12|1020.92|1030.4|1023.2|1028.07|1020.87|486
1725430500000|2024-09-04 06:15:00|1028.14|1020.94|1028.13|1020.93|1029.76|1022.56|1027.41|1020.21|527
1725430800000|2024-09-04 06:20:00|1028.16|1020.96|1031.16|1023.96|1031.51|1024.31|1027.85|1020.65|582
1725431100000|2024-09-04 06:25:00|1031.06|1023.86|1032.6|1025.4|1033.11|1025.91|1031.01|1023.81|457
1725431400000|2024-09-04 06:30:00|1032.53|1025.33|1031.06|1023.86|1032.6|1025.4|1029.92|1022.72|286
1725431700000|2024-09-04 06:35:00|1031.04|1023.84|1031.12|1023.92|1033.15|1025.95|1030.06|1022.86|239
1725432000000|2024-09-04 06:40:00|1031.1|1023.9|1031.5|1024.3|1031.55|1024.35|1029.37|1022.17|385
1725432300000|2024-09-04 06:45:00|1031.48|1024.28|1033.04|1025.84|1033.13|1025.93|1031.48|1024.28|405
1725432600000|2024-09-04 06:50:00|1033.05|1025.85|1033.9|1026.7|1034.65|1027.45|1031.7|1024.5|306
1725432900000|2024-09-04 06:55:00|1033.95|1026.75|1032.1|1024.9|1034.05|1026.85|1031.2|1024|442
1725433200000|2024-09-04 07:00:00|1032.05|1024.85|1031.26|1024.06|1032.5|1025.3|1030.1|1022.9|532
1725433500000|2024-09-04 07:05:00|1031.18|1023.98|1034.05|1026.85|1034.05|1026.85|1031.05|1023.85|396
1725433800000|2024-09-04 07:10:00|1034|1026.8|1035.79|1028.59|1037.62|1030.42|1033.8|1026.6|461
1725434100000|2024-09-04 07:15:00|1035.75|1028.55|1035.45|1028.25|1035.9|1028.7|1033.18|1025.98|503
1725434400000|2024-09-04 07:20:00|1035.43|1028.23|1033.4|1026.2|1036.04|1028.84|1032|1024.8|434
1725434700000|2024-09-04 07:25:00|1033.34|1026.14|1033.85|1026.65|1035.11|1027.91|1032.54|1025.34|396
1725435000000|2024-09-04 07:30:00|1033.95|1026.75|1036.1|1028.9|1036.38|1029.18|1033.53|1026.33|485
1725435300000|2024-09-04 07:35:00|1036.12|1028.92|1037.53|1030.33|1038.3|1031.1|1035.4|1028.2|426
1725435600000|2024-09-04 07:40:00|1037.45|1030.25|1043.35|1036.15|1044.97|1037.77|1036.91|1029.71|588
1725435900000|2024-09-04 07:45:00|1043.4|1036.2|1032.3|1025.1|1044.11|1036.91|1029.17|1021.97|820
1725436200000|2024-09-04 07:50:00|1032.2|1025|1030|1022.8|1032.94|1025.74|1029.51|1022.31|547
1725436500000|2024-09-04 07:55:00|1030.02|1022.82|1029.9|1022.7|1031.1|1023.9|1029.3|1022.1|457
1725436800000|2024-09-04 08:00:00|1029.92|1022.72|1031.33|1024.13|1032.1|1024.9|1029.09|1021.89|558
1725437100000|2024-09-04 08:05:00|1031.4|1024.2|1030.45|1023.25|1031.4|1024.2|1030.15|1022.95|355
1725437400000|2024-09-04 08:10:00|1030.5|1023.3|1028.74|1021.54|1030.69|1023.49|1027.8|1020.6|454
1725437700000|2024-09-04 08:15:00|1028.75|1021.55|1031.4|1024.2|1031.45|1024.25|1028.7|1021.5|482
1725438000000|2024-09-04 08:20:00|1031.41|1024.21|1030.5|1023.3|1032.1|1024.9|1030.45|1023.25|416
1725438300000|2024-09-04 08:25:00|1030.48|1023.28|1032.2|1025|1032.29|1025.09|1029.62|1022.42|356
1725438600000|2024-09-04 08:30:00|1032.25|1025.05|1031.09|1023.89|1033.25|1026.05|1030.6|1023.4|563
1725438900000|2024-09-04 08:35:00|1031|1023.8|1030.01|1022.81|1031.1|1023.9|1028.57|1021.37|311
1725439200000|2024-09-04 08:40:00|1029.91|1022.71|1028.04|1020.84|1030.01|1022.81|1027.65|1020.45|181
1725439500000|2024-09-04 08:45:00|1028.06|1020.86|1027.8|1020.6|1029.11|1021.91|1027.8|1020.6|307
1725439800000|2024-09-04 08:50:00|1028.15|1020.95|1029.25|1022.05|1029.25|1022.05|1028.06|1020.86|266
1725440100000|2024-09-04 08:55:00|1029.4|1022.2|1030.36|1023.16|1031|1023.8|1029.4|1022.2|303
1725440400000|2024-09-04 09:00:00|1030.45|1023.25|1032|1024.8|1032.33|1025.13|1028.33|1021.13|531
1725440700000|2024-09-04 09:05:00|1031.93|1024.73|1029.99|1022.79|1032.1|1024.9|1028.55|1021.35|358
1725441000000|2024-09-04 09:10:00|1030.07|1022.87|1028.85|1021.65|1030.07|1022.87|1028.05|1020.85|222
1725441300000|2024-09-04 09:15:00|1028.8|1021.6|1027.75|1020.55|1029|1021.8|1027.75|1020.55|308
1725441600000|2024-09-04 09:20:00|1027.8|1020.6|1028.8|1021.6|1028.95|1021.75|1027.6|1020.4|165
1725441900000|2024-09-04 09:25:00|1028.7|1021.5|1029|1021.8|1029.1|1021.9|1028.6|1021.4|236
1725442200000|2024-09-04 09:30:00|1029.08|1021.88|1028.86|1021.66|1029.8|1022.6|1027.8|1020.6|341
1725442500000|2024-09-04 09:35:00|1028.81|1021.61|1027.15|1019.95|1029.03|1021.83|1026.8|1019.6|248
1725442800000|2024-09-04 09:40:00|1027|1019.8|1028.91|1021.71|1029.12|1021.92|1027|1019.8|338
1725443100000|2024-09-04 09:45:00|1028.99|1021.79|1027.15|1019.95|1030.11|1022.91|1027|1019.8|587
1725443400000|2024-09-04 09:50:00|1027.1|1019.9|1026.13|1018.93|1027.27|1020.07|1025.88|1018.68|535
1725443700000|2024-09-04 09:55:00|1026.14|1018.94|1025.5|1018.3|1027.08|1019.88|1025.35|1018.15|279
1725444000000|2024-09-04 10:00:00|1025.55|1018.35|1025.9|1018.7|1026.01|1018.81|1024.94|1017.74|508
1725444300000|2024-09-04 10:05:00|1025.85|1018.65|1024.47|1017.27|1026.89|1019.69|1024.42|1017.22|447
1725444600000|2024-09-04 10:10:00|1024.48|1017.28|1025.25|1018.05|1025.3|1018.1|1023.07|1015.87|323
1725444900000|2024-09-04 10:15:00|1025.27|1018.07|1022.48|1015.28|1026.13|1018.93|1022.19|1014.99|528
1725445200000|2024-09-04 10:20:00|1022.5|1015.3|1020.5|1013.3|1023.38|1016.18|1019.42|1012.22|647
1725445500000|2024-09-04 10:25:00|1020.48|1013.28|1022.4|1015.2|1024.13|1016.93|1020.48|1013.28|543
1725445800000|2024-09-04 10:30:00|1022.35|1015.15|1020.07|1012.87|1023.48|1016.28|1019.3|1012.1|663
1725446100000|2024-09-04 10:35:00|1020.12|1012.92|1020.52|1013.32|1022.03|1014.83|1019.66|1012.46|452
1725446400000|2024-09-04 10:40:00|1020.49|1013.29|1017.6|1010.4|1021.47|1014.27|1016.1|1008.9|597
1725446700000|2024-09-04 10:45:00|1017.59|1010.39|1014.39|1007.19|1018.38|1011.18|1013.64|1006.44|701
1725447000000|2024-09-04 10:50:00|1014.37|1007.17|1013.6|1006.4|1016.14|1008.94|1013.29|1006.09|576
1725447300000|2024-09-04 10:55:00|1013.5|1006.3|1013.12|1005.92|1015.19|1007.99|1013.12|1005.92|456
1725447600000|2024-09-04 11:00:00|1013.19|1005.99|1013.07|1005.87|1015.39|1008.19|1012.37|1005.17|432
1725447900000|2024-09-04 11:05:00|1013.12|1005.92|1014.2|1007|1016.01|1008.81|1013.07|1005.87|440
1725448200000|2024-09-04 11:10:00|1014.25|1007.05|1014.2|1007|1016.95|1009.75|1013.75|1006.55|423
1725448500000|2024-09-04 11:15:00|1014.23|1007.03|1014|1006.8|1016|1008.8|1012.54|1005.34|560
1725448800000|2024-09-04 11:20:00|1014.01|1006.81|1014.04|1006.84|1015|1007.8|1013.74|1006.54|449
1725449100000|2024-09-04 11:25:00|1013.99|1006.79|1014.08|1006.88|1015|1007.8|1012.65|1005.45|411
1725449400000|2024-09-04 11:30:00|1014.23|1007.03|1016.46|1009.26|1018.02|1010.82|1014.23|1007.03|539
1725449700000|2024-09-04 11:35:00|1016.43|1009.23|1018.37|1011.17|1019.29|1012.09|1016.41|1009.21|501
1725450000000|2024-09-04 11:40:00|1018.32|1011.12|1017.8|1010.6|1018.53|1011.33|1016.47|1009.27|436
1725450300000|2024-09-04 11:45:00|1017.75|1010.55|1015.04|1007.84|1018.14|1010.94|1015.01|1007.81|488
1725450600000|2024-09-04 11:50:00|1015.1|1007.9|1017.02|1009.82|1017.23|1010.03|1014.85|1007.65|235
1725450900000|2024-09-04 11:55:00|1017.05|1009.85|1015.5|1008.3|1017.54|1010.34|1015.5|1008.3|146
1725451200000|2024-09-04 12:00:00|1015.45|1008.25|1018.02|1010.82|1018.66|1011.46|1015.45|1008.25|470
1725451500000|2024-09-04 12:05:00|1018.1|1010.9|1018.58|1011.38|1019.43|1012.23|1016.49|1009.29|551
1725451800000|2024-09-04 12:10:00|1018.59|1011.39|1015|1007.8|1019|1011.8|1014.46|1007.26|334
1725452100000|2024-09-04 12:15:00|1014.95|1007.75|1016.34|1009.14|1016.99|1009.79|1014.55|1007.35|379
1725452400000|2024-09-04 12:20:00|1016.4|1009.2|1016.1|1008.9|1017.22|1010.02|1014.68|1007.48|249
1725452700000|2024-09-04 12:25:00|1016.05|1008.85|1017.02|1009.82|1017.1|1009.9|1014.25|1007.05|328
1725453000000|2024-09-04 12:30:00|1017|1009.8|1014.81|1007.61|1017.73|1010.53|1014.05|1006.85|460
1725453300000|2024-09-04 12:35:00|1014.77|1007.57|1015.93|1008.73|1016.26|1009.06|1014.34|1007.14|273
1725453600000|2024-09-04 12:40:00|1015.85|1008.65|1021.01|1013.81|1021.26|1014.06|1015.8|1008.6|515
1725453900000|2024-09-04 12:45:00|1021.05|1013.85|1018.98|1011.78|1022.09|1014.89|1018.3|1011.1|593
1725454200000|2024-09-04 12:50:00|1018.91|1011.71|1018.1|1010.9|1020.06|1012.86|1017.3|1010.1|478
1725454500000|2024-09-04 12:55:00|1018.15|1010.95|1016.81|1009.61|1018.83|1011.63|1016.78|1009.58|358
1725454800000|2024-09-04 13:00:00|1016.78|1009.58|1011.75|1004.55|1017.33|1010.13|1011.7|1004.5|531
1725455100000|2024-09-04 13:05:00|1011.74|1004.54|1010.41|1003.21|1012.33|1005.13|1009.96|1002.76|495
1725455400000|2024-09-04 13:10:00|1010.45|1003.25|1014.55|1007.35|1015.83|1008.63|1010.45|1003.25|452
1725455700000|2024-09-04 13:15:00|1014.15|1006.95|1015.75|1008.55|1015.9|1008.7|1013.55|1006.35|93
1725456000000|2024-09-04 13:20:00|1015.8|1008.6|1013.75|1006.55|1015.95|1008.75|1013.55|1006.35|319
1725456300000|2024-09-04 13:25:00|1013.85|1006.65|1011.3|1004.1|1013.85|1006.65|1010.67|1003.47|377
1725456600000|2024-09-04 13:30:00|1011.35|1004.15|1017.07|1009.87|1017.25|1010.05|1009.45|1002.25|659
1725456900000|2024-09-04 13:35:00|1016.83|1009.63|1011.12|1003.92|1016.83|1009.63|1010.05|1002.85|961
1725457200000|2024-09-04 13:40:00|1011.06|1003.86|1013.11|1005.91|1016.31|1009.11|1011.06|1003.86|854
1725457500000|2024-09-04 13:45:00|1013.12|1005.92|1014.81|1007.61|1015.28|1008.08|1011.19|1003.99|847
1725457800000|2024-09-04 13:50:00|1014.76|1007.56|1014.35|1007.15|1016.13|1008.93|1012.85|1005.65|729
1725458100000|2024-09-04 13:55:00|1014.79|1007.59|1014.8|1007.6|1015.85|1008.65|1013.65|1006.45|185
1725458400000|2024-09-04 14:00:00|1014.85|1007.65|1013.35|1006.15|1014.85|1007.65|1010.83|1003.63|490
1725458700000|2024-09-04 14:05:00|1013.38|1006.18|1019.88|1012.68|1020.02|1012.82|1009.16|1001.96|843
1725459000000|2024-09-04 14:10:00|1019.93|1012.73|1020.02|1012.82|1023.1|1015.9|1018.52|1011.32|916
1725459300000|2024-09-04 14:15:00|1020.07|1012.87|1013.3|1006.1|1022.46|1015.26|1013.3|1006.1|966
1725459600000|2024-09-04 14:20:00|1013.33|1006.13|1013.61|1006.41|1014.76|1007.56|1011.34|1004.14|912
1725459900000|2024-09-04 14:25:00|1013.85|1006.65|1014.65|1007.45|1015.1|1007.9|1012|1004.8|895
1725460200000|2024-09-04 14:30:00|1014.7|1007.5|1020.32|1013.12|1020.37|1013.17|1014.25|1007.05|927
1725460500000|2024-09-04 14:35:00|1020.31|1013.11|1021.13|1013.93|1022.15|1014.95|1017.91|1010.71|912
1725460800000|2024-09-04 14:40:00|1021.06|1013.86|1026.6|1019.4|1027.1|1019.9|1020.34|1013.14|354
1725461100000|2024-09-04 14:45:00|1027.1|1019.9|1031.92|1024.72|1032.08|1024.88|1026.6|1019.4|652
1725461400000|2024-09-04 14:50:00|1031.96|1024.76|1034.12|1026.92|1036.35|1029.15|1030.96|1023.76|855
1725461700000|2024-09-04 14:55:00|1034.1|1026.9|1035.07|1027.87|1035.23|1028.03|1032.43|1025.23|835
1725462000000|2024-09-04 15:00:00|1035.1|1027.9|1038.85|1031.65|1038.86|1031.66|1034.13|1026.93|754
1725462300000|2024-09-04 15:05:00|1038.95|1031.75|1036.32|1029.12|1040.59|1033.39|1034.95|1027.75|816
1725462600000|2024-09-04 15:10:00|1036.29|1029.09|1032.43|1025.23|1037.35|1030.15|1031.99|1024.79|699
1725462900000|2024-09-04 15:15:00|1032.48|1025.28|1033.22|1026.02|1033.6|1026.4|1030.24|1023.04|762
1725463200000|2024-09-04 15:20:00|1033.13|1025.93|1036|1028.8|1036.1|1028.9|1033.09|1025.89|658
1725463500000|2024-09-04 15:25:00|1035.95|1028.75|1030.34|1023.14|1035.95|1028.75|1030.3|1023.1|531
1725463800000|2024-09-04 15:30:00|1030.33|1023.13|1030.97|1023.77|1031.3|1024.1|1027.69|1020.49|595
1725464100000|2024-09-04 15:35:00|1030.92|1023.72|1029.25|1022.05|1033.39|1026.19|1028.67|1021.47|868
1725464400000|2024-09-04 15:40:00|1029.2|1022|1029.92|1022.72|1030.38|1023.18|1026.66|1019.46|721
1725464700000|2024-09-04 15:45:00|1029.85|1022.65|1033.59|1026.39|1035.33|1028.13|1029.85|1022.65|929
1725465000000|2024-09-04 15:50:00|1033.54|1026.34|1039.73|1032.53|1040|1032.8|1032.15|1024.95|754
1725465300000|2024-09-04 15:55:00|1039.78|1032.58|1043.14|1035.94|1044.2|1037|1039.14|1031.94|819
1725465600000|2024-09-04 16:00:00|1043.11|1035.91|1041.2|1034|1045.86|1038.66|1041.04|1033.84|941
1725465900000|2024-09-04 16:05:00|1041.25|1034.05|1044.35|1037.15|1044.74|1037.54|1038.42|1031.22|761
1725466200000|2024-09-04 16:10:00|1044.4|1037.2|1042.95|1035.75|1044.9|1037.7|1041.47|1034.27|757
1725466500000|2024-09-04 16:15:00|1043|1035.8|1045.33|1038.13|1045.7|1038.5|1040.05|1032.85|805
1725466800000|2024-09-04 16:20:00|1045.38|1038.18|1049.32|1042.12|1050.7|1043.5|1044.31|1037.11|978
1725467100000|2024-09-04 16:25:00|1049.38|1042.18|1049.33|1042.13|1051.1|1043.9|1048.33|1041.13|875
1725467400000|2024-09-04 16:30:00|1049.25|1042.05|1052.28|1045.08|1053.3|1046.1|1048.5|1041.3|833
1725467700000|2024-09-04 16:35:00|1052.3|1045.1|1050.42|1043.22|1053.13|1045.93|1050.28|1043.08|863
1725468000000|2024-09-04 16:40:00|1050.4|1043.2|1048.27|1041.07|1051.96|1044.76|1047.7|1040.5|633
1725468300000|2024-09-04 16:45:00|1048.17|1040.97|1048.5|1041.3|1050.93|1043.73|1047.56|1040.36|816
1725468600000|2024-09-04 16:50:00|1048.53|1041.33|1050.6|1043.4|1051.24|1044.04|1047.39|1040.19|552
1725468900000|2024-09-04 16:55:00|1050.91|1043.71|1049.26|1042.06|1050.94|1043.74|1047.27|1040.07|630
1725469200000|2024-09-04 17:00:00|1049.29|1042.09|1047.25|1040.05|1050.14|1042.94|1045.77|1038.57|749
1725469500000|2024-09-04 17:05:00|1047.27|1040.07|1048.3|1041.1|1050.05|1042.85|1047.2|1040|590
1725469800000|2024-09-04 17:10:00|1048.25|1041.05|1048.24|1041.04|1050.2|1043|1048.24|1041.04|517
1725470100000|2024-09-04 17:15:00|1048.3|1041.1|1047.25|1040.05|1048.82|1041.62|1046.01|1038.81|617
1725470400000|2024-09-04 17:20:00|1047.26|1040.06|1043.33|1036.13|1048.23|1041.03|1043.25|1036.05|592
1725470700000|2024-09-04 17:25:00|1043.28|1036.08|1040.26|1033.06|1044.2|1037|1039.62|1032.42|727
1725471000000|2024-09-04 17:30:00|1040.23|1033.03|1039.33|1032.13|1042.05|1034.85|1038.32|1031.12|725
1725471300000|2024-09-04 17:35:00|1039.4|1032.2|1040|1032.8|1040.8|1033.6|1038.1|1030.9|652
1725471600000|2024-09-04 17:40:00|1040.05|1032.85|1038.64|1031.44|1042.47|1035.27|1038.64|1031.44|503
1725471900000|2024-09-04 17:45:00|1038.59|1031.39|1040.39|1033.19|1041.14|1033.94|1038.25|1031.05|360
1725472200000|2024-09-04 17:50:00|1040.35|1033.15|1037.89|1030.69|1040.88|1033.68|1037.15|1029.95|405
1725472500000|2024-09-04 17:55:00|1037.97|1030.77|1037.95|1030.75|1038.15|1030.95|1036.91|1029.71|259
1725472800000|2024-09-04 18:00:00|1038.14|1030.94|1037.06|1029.86|1038.95|1031.75|1036.8|1029.6|417
1725473100000|2024-09-04 18:05:00|1037.08|1029.88|1037.74|1030.54|1039|1031.8|1036.51|1029.31|491
1725473400000|2024-09-04 18:10:00|1037.79|1030.59|1040.14|1032.94|1040.45|1033.25|1036.79|1029.59|485
1725473700000|2024-09-04 18:15:00|1040.11|1032.91|1040.23|1033.03|1042.11|1034.91|1039.5|1032.3|334
1725474000000|2024-09-04 18:20:00|1040.16|1032.96|1038.26|1031.06|1040.78|1033.58|1037.27|1030.07|375
1725474300000|2024-09-04 18:25:00|1038.3|1031.1|1038.35|1031.15|1039.1|1031.9|1037.89|1030.69|556
1725474600000|2024-09-04 18:30:00|1038.25|1031.05|1039.34|1032.14|1040.93|1033.73|1037.8|1030.6|555
1725474900000|2024-09-04 18:35:00|1039.27|1032.07|1038.22|1031.02|1039.34|1032.14|1036.48|1029.28|362
1725475200000|2024-09-04 18:40:00|1038.2|1031|1034.4|1027.2|1039.1|1031.9|1034.38|1027.18|309
1725475500000|2024-09-04 18:45:00|1034.36|1027.16|1035.35|1028.15|1037.02|1029.82|1033.09|1025.89|610
1725475800000|2024-09-04 18:50:00|1035.43|1028.23|1033.19|1025.99|1036.01|1028.81|1032.4|1025.2|424
1725476100000|2024-09-04 18:55:00|1033.11|1025.91|1031.97|1024.77|1033.45|1026.25|1031.25|1024.05|445
1725476400000|2024-09-04 19:00:00|1031.98|1024.78|1034.1|1026.9|1034.1|1026.9|1031.03|1023.83|487
1725476700000|2024-09-04 19:05:00|1034.08|1026.88|1032.95|1025.75|1035.48|1028.28|1032.59|1025.39|438
1725477000000|2024-09-04 19:10:00|1032.85|1025.65|1033.4|1026.2|1033.85|1026.65|1031.73|1024.53|394
1725477300000|2024-09-04 19:15:00|1033.38|1026.18|1032.16|1024.96|1033.92|1026.72|1031.85|1024.65|289
1725477600000|2024-09-04 19:20:00|1032.11|1024.91|1034.5|1027.3|1035.1|1027.9|1032.11|1024.91|310
1725477900000|2024-09-04 19:25:00|1034.44|1027.24|1035.3|1028.1|1035.35|1028.15|1034.16|1026.96|325
1725478200000|2024-09-04 19:30:00|1035.28|1028.08|1033.38|1026.18|1035.87|1028.67|1033.3|1026.1|354
1725478500000|2024-09-04 19:35:00|1033.35|1026.15|1033.55|1026.35|1033.97|1026.77|1032.3|1025.1|412
1725478800000|2024-09-04 19:40:00|1033.73|1026.53|1034.32|1027.12|1034.87|1027.67|1032.41|1025.21|498
1725479100000|2024-09-04 19:45:00|1034.33|1027.13|1033.38|1026.18|1034.4|1027.2|1032.87|1025.67|519
1725479400000|2024-09-04 19:50:00|1033.35|1026.15|1033.44|1026.24|1035.09|1027.89|1033.35|1026.15|629
1725479700000|2024-09-04 19:55:00|1033.45|1026.25|1036.1|1028.9|1038.04|1030.84|1033.13|1025.93|596
1725480000000|2024-09-04 20:00:00|1036.11|1028.91|1037.08|1029.88|1037.1|1029.9|1034.37|1027.17|360
1725480300000|2024-09-04 20:05:00|1037.1|1029.9|1036.87|1029.67|1037.1|1029.9|1035.1|1027.9|270
1725480600000|2024-09-04 20:10:00|1036.88|1029.68|1034.77|1027.57|1037|1029.8|1034.69|1027.49|349
1725480900000|2024-09-04 20:15:00|1034.76|1027.56|1034.07|1026.87|1035.36|1028.16|1033.65|1026.45|297
1725481200000|2024-09-04 20:20:00|1034.22|1027.02|1032.19|1024.99|1034.77|1027.57|1031.87|1024.67|279
1725481500000|2024-09-04 20:25:00|1032.14|1024.94|1033.3|1026.1|1034.04|1026.84|1031.8|1024.6|345
1725481800000|2024-09-04 20:30:00|1033.29|1026.09|1036.31|1029.11|1036.8|1029.6|1033.06|1025.86|360
1725482100000|2024-09-04 20:35:00|1036.29|1029.09|1035.02|1027.82|1036.31|1029.11|1034.58|1027.38|268
1725482400000|2024-09-04 20:40:00|1034.99|1027.79|1036.08|1028.88|1036.36|1029.16|1034.94|1027.74|276
1725482700000|2024-09-04 20:45:00|1036.15|1028.95|1036.33|1029.13|1037.13|1029.93|1035.68|1028.48|345
1725483000000|2024-09-04 20:50:00|1036.3|1029.1|1035.85|1028.65|1036.97|1029.77|1033.63|1026.43|432
1725483300000|2024-09-04 20:55:00|1035.75|1028.55|1036.35|1029.15|1037.13|1029.93|1035.33|1028.13|377
1725483600000|2024-09-04 21:00:00|1036.34|1029.14|1037.13|1029.93|1037.87|1030.67|1036.34|1029.14|406
1725483900000|2024-09-04 21:05:00|1037.12|1029.92|1036.11|1028.91|1037.37|1030.17|1035.85|1028.65|223
1725484200000|2024-09-04 21:10:00|1036.18|1028.98|1036.36|1029.16|1036.89|1029.69|1035.95|1028.75|206
1725484500000|2024-09-04 21:15:00|1036.37|1029.17|1037.23|1030.03|1037.37|1030.17|1036.01|1028.81|294
1725484800000|2024-09-04 21:20:00|1037.24|1030.04|1036.75|1029.55|1037.25|1030.05|1036.64|1029.44|122
1725485100000|2024-09-04 21:25:00|1036.76|1029.56|1037.22|1030.02|1037.43|1030.23|1036.35|1029.15|141
1725485400000|2024-09-04 21:30:00|1037.26|1030.06|1037.44|1030.24|1037.54|1030.34|1037.22|1030.02|150
1725485700000|2024-09-04 21:35:00|1037.46|1030.26|1039.44|1032.24|1039.63|1032.43|1037.41|1030.21|159
1725486000000|2024-09-04 21:40:00|1039.48|1032.28|1041.19|1033.99|1041.37|1034.17|1039.45|1032.25|104
1725486300000|2024-09-04 21:45:00|1041.17|1033.97|1042.26|1035.06|1042.28|1035.08|1041.04|1033.84|109
1725486600000|2024-09-04 21:50:00|1042.28|1035.08|1045.35|1038.15|1045.36|1038.16|1042.04|1034.84|199
1725486900000|2024-09-04 21:55:00|1045.33|1038.13|1044.17|1036.97|1045.38|1038.18|1044.09|1036.89|175
1725487200000|2024-09-04 22:00:00|1044.18|1036.98|1043.33|1036.13|1045.9|1038.7|1043|1035.8|358
1725487500000|2024-09-04 22:05:00|1043.35|1036.15|1044|1036.8|1044.68|1037.48|1043.07|1035.87|327
1725487800000|2024-09-04 22:10:00|1043.94|1036.74|1046.27|1039.07|1046.64|1039.44|1043.75|1036.55|235
1725488100000|2024-09-04 22:15:00|1046.37|1039.17|1043.02|1035.82|1046.77|1039.57|1041.38|1034.18|435
1725488400000|2024-09-04 22:20:00|1043.04|1035.84|1041.32|1034.12|1043.63|1036.43|1041.12|1033.92|455
1725488700000|2024-09-04 22:25:00|1041.38|1034.18|1041.26|1034.06|1042.02|1034.82|1040.75|1033.55|433
1725489000000|2024-09-04 22:30:00|1041.27|1034.07|1043.18|1035.98|1043.18|1035.98|1041.26|1034.06|401
1725489300000|2024-09-04 22:35:00|1043.16|1035.96|1041.29|1034.09|1043.43|1036.23|1041.29|1034.09|219
1725489600000|2024-09-04 22:40:00|1041.25|1034.05|1040.51|1033.31|1041.43|1034.23|1040.12|1032.92|315
1725489900000|2024-09-04 22:45:00|1040.49|1033.29|1041.6|1034.4|1041.82|1034.62|1040.17|1032.97|330
1725490200000|2024-09-04 22:50:00|1041.55|1034.35|1042.37|1035.17|1042.53|1035.33|1041.44|1034.24|245
1725490500000|2024-09-04 22:55:00|1042.4|1035.2|1043.08|1035.88|1043.09|1035.89|1042.23|1035.03|201
1725490800000|2024-09-04 23:00:00|1043.06|1035.86|1041.07|1033.87|1043.14|1035.94|1040.23|1033.03|296
1725491100000|2024-09-04 23:05:00|1041.02|1033.82|1042.08|1034.88|1042.31|1035.11|1040.29|1033.09|256
1725491400000|2024-09-04 23:10:00|1042.09|1034.89|1042.38|1035.18|1043.08|1035.88|1042.06|1034.86|233
1725491700000|2024-09-04 23:15:00|1042.36|1035.16|1042.44|1035.24|1043.08|1035.88|1041.54|1034.34|291
1725492000000|2024-09-04 23:20:00|1042.47|1035.27|1040.98|1033.78|1043.01|1035.81|1040.98|1033.78|242
1725492300000|2024-09-04 23:25:00|1040.95|1033.75|1040.44|1033.24|1040.95|1033.75|1039.56|1032.36|187
1725492600000|2024-09-04 23:30:00|1040.45|1033.25|1040.45|1033.25|1040.87|1033.67|1039.8|1032.6|169
1725492900000|2024-09-04 23:35:00|1040.37|1033.17|1040.05|1032.85|1041.1|1033.9|1039.98|1032.78|113
1725493200000|2024-09-04 23:40:00|1039.98|1032.78|1037.53|1030.33|1040.16|1032.96|1036.9|1029.7|356
1725493500000|2024-09-04 23:45:00|1037.51|1030.31|1034.95|1027.75|1037.93|1030.73|1034.9|1027.7|362
1725493800000|2024-09-04 23:50:00|1035|1027.8|1037.3|1030.1|1037.43|1030.23|1034.9|1027.7|303
1725494100000|2024-09-04 23:55:00|1037.32|1030.12|1037.33|1030.13|1037.4|1030.2|1037.1|1029.9|43
1725494400000|2024-09-05 00:00:00|1037.22|1030.02|1035.83|1028.63|1037.41|1030.21|1035.39|1028.19|179
1725494700000|2024-09-05 00:05:00|1035.87|1028.67|1036.46|1029.26|1036.96|1029.76|1035.05|1027.85|345
1725495000000|2024-09-05 00:10:00|1036.44|1029.24|1038.5|1031.3|1038.73|1031.53|1036.4|1029.2|389
1725495300000|2024-09-05 00:15:00|1038.48|1031.28|1041.71|1034.51|1041.88|1034.68|1037.67|1030.47|308
1725495600000|2024-09-05 00:20:00|1041.65|1034.45|1040.28|1033.08|1041.8|1034.6|1039.73|1032.53|428
1725495900000|2024-09-05 00:25:00|1040.27|1033.07|1041.18|1033.98|1042.77|1035.57|1040.24|1033.04|471
1725496200000|2024-09-05 00:30:00|1041.17|1033.97|1038.43|1031.23|1041.21|1034.01|1037.81|1030.61|550
1725496500000|2024-09-05 00:35:00|1038.41|1031.21|1037.74|1030.54|1038.6|1031.4|1036.84|1029.64|477
1725496800000|2024-09-05 00:40:00|1037.76|1030.56|1037.35|1030.15|1037.95|1030.75|1036.78|1029.58|221
1725497100000|2024-09-05 00:45:00|1037.33|1030.13|1038.03|1030.83|1038.14|1030.94|1037|1029.8|354
1725497400000|2024-09-05 00:50:00|1038.13|1030.93|1037.09|1029.89|1038.95|1031.75|1036.78|1029.58|363
1725497700000|2024-09-05 00:55:00|1037|1029.8|1035.37|1028.17|1037.86|1030.66|1035.37|1028.17|255
1725498000000|2024-09-05 01:00:00|1035.46|1028.26|1036.3|1029.1|1036.38|1029.18|1034.32|1027.12|425
1725498300000|2024-09-05 01:05:00|1036.35|1029.15|1037.1|1029.9|1037.53|1030.33|1036.14|1028.94|369
1725498600000|2024-09-05 01:10:00|1037.11|1029.91|1035.75|1028.55|1037.43|1030.23|1035.7|1028.5|406
1725498900000|2024-09-05 01:15:00|1035.73|1028.53|1035.74|1028.54|1036.5|1029.3|1034.34|1027.14|528
1725499200000|2024-09-05 01:20:00|1035.61|1028.41|1037.5|1030.3|1037.85|1030.65|1035.34|1028.14|417
1725499500000|2024-09-05 01:25:00|1037.48|1030.28|1041.15|1033.95|1041.15|1033.95|1036.85|1029.65|304
1725499800000|2024-09-05 01:30:00|1041.34|1034.14|1042.27|1035.07|1042.99|1035.79|1041.3|1034.1|388
1725500100000|2024-09-05 01:35:00|1042.26|1035.06|1042.78|1035.58|1043.1|1035.9|1040.84|1033.64|478
1725500400000|2024-09-05 01:40:00|1042.75|1035.55|1041.58|1034.38|1042.88|1035.68|1040.78|1033.58|369
1725500700000|2024-09-05 01:45:00|1041.5|1034.3|1042.46|1035.26|1043.4|1036.2|1041.35|1034.15|345
1725501000000|2024-09-05 01:50:00|1042.43|1035.23|1041.23|1034.03|1042.49|1035.29|1040.58|1033.38|410
1725501300000|2024-09-05 01:55:00|1041.38|1034.18|1040.28|1033.08|1042.5|1035.3|1040.01|1032.81|468
1725501600000|2024-09-05 02:00:00|1040.27|1033.07|1041.11|1033.91|1041.21|1034.01|1040.03|1032.83|332
1725501900000|2024-09-05 02:05:00|1041.09|1033.89|1037.25|1030.05|1041.82|1034.62|1036.05|1028.85|571
1725502200000|2024-09-05 02:10:00|1037.08|1029.88|1035.14|1027.94|1037.13|1029.93|1034.92|1027.72|515
1725502500000|2024-09-05 02:15:00|1035.2|1028|1035.46|1028.26|1036.08|1028.88|1033.75|1026.55|385
1725502800000|2024-09-05 02:20:00|1035.43|1028.23|1036.15|1028.95|1037.12|1029.92|1034.18|1026.98|315
1725503100000|2024-09-05 02:25:00|1036.09|1028.89|1035.2|1028|1036.38|1029.18|1034.78|1027.58|392
1725503400000|2024-09-05 02:30:00|1035.15|1027.95|1035.1|1027.9|1036.33|1029.13|1034.77|1027.57|360
1725503700000|2024-09-05 02:35:00|1035.09|1027.89|1035.22|1028.02|1036|1028.8|1034.41|1027.21|245
1725504000000|2024-09-05 02:40:00|1035.23|1028.03|1036.27|1029.07|1036.8|1029.6|1034.3|1027.1|401
1725504300000|2024-09-05 02:45:00|1036.22|1029.02|1035|1027.8|1037.02|1029.82|1034.42|1027.22|400
1725504600000|2024-09-05 02:50:00|1034.88|1027.68|1033.09|1025.89|1035.9|1028.7|1032.43|1025.23|272
1725504900000|2024-09-05 02:55:00|1033.11|1025.91|1032.9|1025.7|1033.85|1026.65|1032.69|1025.49|107
1725505200000|2024-09-05 03:00:00|1032.89|1025.69|1031.43|1024.23|1032.89|1025.69|1031.03|1023.83|479
1725505500000|2024-09-05 03:05:00|1031.41|1024.21|1023.95|1016.75|1032.07|1024.87|1021.61|1014.41|578
1725505800000|2024-09-05 03:10:00|1023.98|1016.78|1024.12|1016.92|1025.95|1018.75|1021.62|1014.42|538
1725506100000|2024-09-05 03:15:00|1024.08|1016.88|1021.21|1014.01|1025.5|1018.3|1021.19|1013.99|547
1725506400000|2024-09-05 03:20:00|1021.2|1014|1020.45|1013.25|1022.66|1015.46|1019.04|1011.84|491
1725506700000|2024-09-05 03:25:00|1020.42|1013.22|1021.08|1013.88|1022.2|1015|1020.41|1013.21|432
1725507000000|2024-09-05 03:30:00|1021.18|1013.98|1021.4|1014.2|1022.8|1015.6|1019.26|1012.06|510
1725507300000|2024-09-05 03:35:00|1020.86|1013.66|1020.38|1013.18|1022.16|1014.96|1019.08|1011.88|443
1725507600000|2024-09-05 03:40:00|1020.33|1013.13|1024.07|1016.87|1024.07|1016.87|1020.33|1013.13|204
1725507900000|2024-09-05 03:45:00|1024.1|1016.9|1021.64|1014.44|1024.1|1016.9|1020.95|1013.75|375
1725508200000|2024-09-05 03:50:00|1021.63|1014.43|1019.31|1012.11|1021.85|1014.65|1019.12|1011.92|427
1725508500000|2024-09-05 03:55:00|1019.3|1012.1|1020.04|1012.84|1020.32|1013.12|1019.13|1011.93|234
1725508800000|2024-09-05 04:00:00|1019.85|1012.65|1021.13|1013.93|1022.05|1014.85|1018.55|1011.35|296
1725509100000|2024-09-05 04:05:00|1021.08|1013.88|1024.35|1017.15|1024.75|1017.55|1021.03|1013.83|355
1725509400000|2024-09-05 04:10:00|1024.38|1017.18|1025.38|1018.18|1025.63|1018.43|1024.27|1017.07|408
1725509700000|2024-09-05 04:15:00|1025.43|1018.23|1024.12|1016.92|1026.9|1019.7|1023.38|1016.18|458
1725510000000|2024-09-05 04:20:00|1024.14|1016.94|1025.45|1018.25|1025.95|1018.75|1023.79|1016.59|380
1725510300000|2024-09-05 04:25:00|1025.38|1018.18|1026.1|1018.9|1026.31|1019.11|1024.85|1017.65|245
1725510600000|2024-09-05 04:30:00|1025.95|1018.75|1025.45|1018.25|1026.4|1019.2|1024.99|1017.79|373
1725510900000|2024-09-05 04:35:00|1025.4|1018.2|1026.07|1018.87|1026.1|1018.9|1024.94|1017.74|283
1725511200000|2024-09-05 04:40:00|1025.97|1018.77|1025.9|1018.7|1026.27|1019.07|1024.85|1017.65|191
1725511500000|2024-09-05 04:45:00|1025.95|1018.75|1028.37|1021.17|1028.37|1021.17|1025.95|1018.75|171
1725511800000|2024-09-05 04:50:00|1028.49|1021.29|1028.35|1021.15|1029.08|1021.88|1027.8|1020.6|259
1725512100000|2024-09-05 04:55:00|1028.34|1021.14|1027.45|1020.25|1029.85|1022.65|1027.35|1020.15|267
1725512400000|2024-09-05 05:00:00|1027.38|1020.18|1025.4|1018.2|1027.95|1020.75|1025.35|1018.15|376
1725512700000|2024-09-05 05:05:00|1025.33|1018.13|1025.1|1017.9|1025.9|1018.7|1023.63|1016.43|521
1725513000000|2024-09-05 05:10:00|1025.15|1017.95|1025.13|1017.93|1025.15|1017.95|1023.46|1016.26|649
1725513300000|2024-09-05 05:15:00|1025.12|1017.92|1025.53|1018.33|1026.02|1018.82|1023.76|1016.56|479
1725513600000|2024-09-05 05:20:00|1025.58|1018.38|1026.55|1019.35|1026.97|1019.77|1025.58|1018.38|458
1725513900000|2024-09-05 05:25:00|1026.6|1019.4|1028.06|1020.86|1028.32|1021.12|1026.21|1019.01|459
1725514200000|2024-09-05 05:30:00|1028.04|1020.84|1028.17|1020.97|1028.85|1021.65|1027.01|1019.81|301
1725514500000|2024-09-05 05:35:00|1028.79|1021.59|1026.6|1019.4|1028.9|1021.7|1026.39|1019.19|466
1725514800000|2024-09-05 05:40:00|1026.58|1019.38|1026.86|1019.66|1027.16|1019.96|1025.93|1018.73|414
1725515100000|2024-09-05 05:45:00|1026.83|1019.63|1025.91|1018.71|1026.9|1019.7|1025.6|1018.4|408
1725515400000|2024-09-05 05:50:00|1025.92|1018.72|1024.95|1017.75|1026.08|1018.88|1024.53|1017.33|517
1725515700000|2024-09-05 05:55:00|1024.9|1017.7|1025.96|1018.76|1026.19|1018.99|1024.78|1017.58|318
1725516000000|2024-09-05 06:00:00|1025.79|1018.59|1026.09|1018.89|1026.77|1019.57|1024.58|1017.38|351
1725516300000|2024-09-05 06:05:00|1026.07|1018.87|1026.1|1018.9|1027|1019.8|1024.89|1017.69|376
1725516600000|2024-09-05 06:10:00|1026.06|1018.86|1025.53|1018.33|1026.35|1019.15|1025.04|1017.84|571
1725516900000|2024-09-05 06:15:00|1025.55|1018.35|1024.89|1017.69|1025.55|1018.35|1024.02|1016.82|505
1725517200000|2024-09-05 06:20:00|1024.84|1017.64|1015.28|1008.08|1025.04|1017.84|1015|1007.8|666
1725517500000|2024-09-05 06:25:00|1015.31|1008.11|1020.38|1013.18|1021.06|1013.86|1015.31|1008.11|868
1725517800000|2024-09-05 06:30:00|1020.4|1013.2|1019.12|1011.92|1020.91|1013.71|1018.99|1011.79|724
1725518100000|2024-09-05 06:35:00|1019.11|1011.91|1018.4|1011.2|1020.45|1013.25|1017.55|1010.35|666
1725518400000|2024-09-05 06:40:00|1018.43|1011.23|1021.16|1013.96|1021.81|1014.61|1018.01|1010.81|462
1725518700000|2024-09-05 06:45:00|1021.21|1014.01|1021.51|1014.31|1022.87|1015.67|1020.98|1013.78|480
1725519000000|2024-09-05 06:50:00|1021.52|1014.32|1024.15|1016.95|1024.31|1017.11|1021.51|1014.31|460
1725519300000|2024-09-05 06:55:00|1024.11|1016.91|1024.12|1016.92|1024.81|1017.61|1023.4|1016.2|405
1725519600000|2024-09-05 07:00:00|1024.05|1016.85|1025.21|1018.01|1025.9|1018.7|1023.1|1015.9|357
1725519900000|2024-09-05 07:05:00|1025.2|1018|1029.18|1021.98|1029.18|1021.98|1024.81|1017.61|339
1725520200000|2024-09-05 07:10:00|1029.19|1021.99|1030.35|1023.15|1031.68|1024.48|1028.9|1021.7|537
1725520500000|2024-09-05 07:15:00|1030.38|1023.18|1031.3|1024.1|1031.85|1024.65|1029.94|1022.74|482
1725520800000|2024-09-05 07:20:00|1031.31|1024.11|1033.98|1026.78|1034.1|1026.9|1030.3|1023.1|406
1725521100000|2024-09-05 07:25:00|1033.95|1026.75|1032.75|1025.55|1033.95|1026.75|1031.9|1024.7|448
1725521400000|2024-09-05 07:30:00|1032.73|1025.53|1033.33|1026.13|1033.38|1026.18|1032.08|1024.88|408
1725521700000|2024-09-05 07:35:00|1033.38|1026.18|1032.38|1025.18|1033.38|1026.18|1031.79|1024.59|396
1725522000000|2024-09-05 07:40:00|1032.33|1025.13|1033.27|1026.07|1033.46|1026.26|1032.07|1024.87|448
1725522300000|2024-09-05 07:45:00|1033.24|1026.04|1031.25|1024.05|1033.43|1026.23|1031.25|1024.05|389
1725522600000|2024-09-05 07:50:00|1031.28|1024.08|1030.7|1023.5|1031.95|1024.75|1030.05|1022.85|386
1725522900000|2024-09-05 07:55:00|1030.68|1023.48|1031.25|1024.05|1031.35|1024.15|1030.63|1023.43|184
1725523200000|2024-09-05 08:00:00|1031.3|1024.1|1031.38|1024.18|1032.15|1024.95|1029.91|1022.71|441
1725523500000|2024-09-05 08:05:00|1031.35|1024.15|1031.54|1024.34|1032.4|1025.2|1030.95|1023.75|556
1725523800000|2024-09-05 08:10:00|1031.6|1024.4|1031.3|1024.1|1032.19|1024.99|1030.6|1023.4|390
1725524100000|2024-09-05 08:15:00|1031.29|1024.09|1030.43|1023.23|1032.3|1025.1|1029.8|1022.6|339
1725524400000|2024-09-05 08:20:00|1030.46|1023.26|1031.9|1024.7|1031.95|1024.75|1030.4|1023.2|306
1725524700000|2024-09-05 08:25:00|1031.95|1024.75|1031.24|1024.04|1031.95|1024.75|1030.82|1023.62|405
1725525000000|2024-09-05 08:30:00|1031.36|1024.16|1028.11|1020.91|1032.43|1025.23|1028.03|1020.83|610
1725525300000|2024-09-05 08:35:00|1028.06|1020.86|1026.33|1019.13|1028.11|1020.91|1026.13|1018.93|550
1725525600000|2024-09-05 08:40:00|1026.37|1019.17|1027.29|1020.09|1027.75|1020.55|1026.31|1019.11|571
1725525900000|2024-09-05 08:45:00|1027.28|1020.08|1024.95|1017.75|1027.31|1020.11|1024.74|1017.54|560
1725526200000|2024-09-05 08:50:00|1024.92|1017.72|1024.99|1017.79|1025.33|1018.13|1023.57|1016.37|529
1725526500000|2024-09-05 08:55:00|1025.02|1017.82|1025.51|1018.31|1025.91|1018.71|1024.67|1017.47|585
1725526800000|2024-09-05 09:00:00|1025.48|1018.28|1025.24|1018.04|1025.87|1018.67|1024.45|1017.25|443
1725527100000|2024-09-05 09:05:00|1025.22|1018.02|1025.12|1017.92|1026.4|1019.2|1024.5|1017.3|471
1725527400000|2024-09-05 09:10:00|1025.09|1017.89|1025.27|1018.07|1025.9|1018.7|1024.72|1017.52|503
1725527700000|2024-09-05 09:15:00|1025.28|1018.08|1024.79|1017.59|1026.85|1019.65|1024.63|1017.43|410
1725528000000|2024-09-05 09:20:00|1024.8|1017.6|1022.05|1014.85|1025.37|1018.17|1022.03|1014.83|672
1725528300000|2024-09-05 09:25:00|1021.97|1014.77|1023.24|1016.04|1023.55|1016.35|1021.78|1014.58|634
1725528600000|2024-09-05 09:30:00|1023.2|1016|1023.57|1016.37|1024.81|1017.61|1022.19|1014.99|696
1725528900000|2024-09-05 09:35:00|1023.53|1016.33|1024.58|1017.38|1024.69|1017.49|1021.95|1014.75|782
1725529200000|2024-09-05 09:40:00|1024.43|1017.23|1026.18|1018.98|1026.57|1019.37|1024.25|1017.05|617
1725529500000|2024-09-05 09:45:00|1026.23|1019.03|1025.16|1017.96|1026.94|1019.74|1024.81|1017.61|607
1725529800000|2024-09-05 09:50:00|1025.11|1017.91|1024.65|1017.45|1025.4|1018.2|1024.35|1017.15|486
1725530100000|2024-09-05 09:55:00|1024.68|1017.48|1024.04|1016.84|1025|1017.8|1023.49|1016.29|550
1725530400000|2024-09-05 10:00:00|1024.02|1016.82|1022.93|1015.73|1024.06|1016.86|1022.59|1015.39|666
1725530700000|2024-09-05 10:05:00|1022.98|1015.78|1021.29|1014.09|1024.11|1016.91|1020.79|1013.59|527
1725531000000|2024-09-05 10:10:00|1021.26|1014.06|1021.8|1014.6|1022.4|1015.2|1020.87|1013.67|580
1725531300000|2024-09-05 10:15:00|1021.81|1014.61|1020.06|1012.86|1022.57|1015.37|1019.94|1012.74|423
1725531600000|2024-09-05 10:20:00|1020.01|1012.81|1021.38|1014.18|1021.38|1014.18|1018.5|1011.3|357
1725531900000|2024-09-05 10:25:00|1021.31|1014.11|1020.15|1012.95|1021.96|1014.76|1019.62|1012.42|562
1725532200000|2024-09-05 10:30:00|1020.1|1012.9|1020.32|1013.12|1021.25|1014.05|1019.29|1012.09|538
1725532500000|2024-09-05 10:35:00|1020.37|1013.17|1020.63|1013.43|1021.26|1014.06|1020.13|1012.93|366
1725532800000|2024-09-05 10:40:00|1020.76|1013.56|1021.33|1014.13|1022.33|1015.13|1020.24|1013.04|284
1725533100000|2024-09-05 10:45:00|1021.31|1014.11|1020.26|1013.06|1021.68|1014.48|1019.99|1012.79|530
1725533400000|2024-09-05 10:50:00|1020.24|1013.04|1021.31|1014.11|1021.65|1014.45|1019.8|1012.6|331
1725533700000|2024-09-05 10:55:00|1021.38|1014.18|1021.82|1014.62|1022.7|1015.5|1021.22|1014.02|317
1725534000000|2024-09-05 11:00:00|1021.77|1014.57|1022.99|1015.79|1022.99|1015.79|1021.48|1014.28|254
1725534300000|2024-09-05 11:05:00|1022.98|1015.78|1020.6|1013.4|1023.35|1016.15|1020.02|1012.82|460
1725534600000|2024-09-05 11:10:00|1020.62|1013.42|1022.18|1014.98|1022.38|1015.18|1019.8|1012.6|499
1725534900000|2024-09-05 11:15:00|1022.32|1015.12|1022.68|1015.48|1023|1015.8|1021.2|1014|520
1725535200000|2024-09-05 11:20:00|1022.6|1015.4|1023.04|1015.84|1024.24|1017.04|1022.33|1015.13|261
1725535500000|2024-09-05 11:25:00|1023.14|1015.94|1023.44|1016.24|1023.56|1016.36|1021.79|1014.59|407
1725535800000|2024-09-05 11:30:00|1023.5|1016.3|1024.3|1017.1|1024.77|1017.57|1023.06|1015.86|452
1725536100000|2024-09-05 11:35:00|1024.31|1017.11|1022.33|1015.13|1024.7|1017.5|1022.3|1015.1|564
1725536400000|2024-09-05 11:40:00|1022.24|1015.04|1019.98|1012.78|1022.24|1015.04|1019.71|1012.51|548
1725536700000|2024-09-05 11:45:00|1019.95|1012.75|1020|1012.8|1021.22|1014.02|1019.66|1012.46|521
1725537000000|2024-09-05 11:50:00|1019.99|1012.79|1021|1013.8|1021|1013.8|1019.8|1012.6|409
1725537300000|2024-09-05 11:55:00|1020.95|1013.75|1020.85|1013.65|1021|1013.8|1020.02|1012.82|354
1725537600000|2024-09-05 12:00:00|1020.9|1013.7|1020.47|1013.27|1021|1013.8|1019.35|1012.15|504
1725537900000|2024-09-05 12:05:00|1020.44|1013.24|1020|1012.8|1022.1|1014.9|1019.8|1012.6|589
1725538200000|2024-09-05 12:10:00|1020.01|1012.81|1023.23|1016.03|1023.23|1016.03|1019.63|1012.43|290
1725538500000|2024-09-05 12:15:00|1023.35|1016.15|1019.35|1012.15|1023.35|1016.15|1019.35|1012.15|276
1725538800000|2024-09-05 12:20:00|1019.36|1012.16|1018.26|1011.06|1020.84|1013.64|1017.13|1009.93|658
1725539100000|2024-09-05 12:25:00|1018.25|1011.05|1022.15|1014.95|1022.15|1014.95|1018.17|1010.97|640
1725539400000|2024-09-05 12:30:00|1022.17|1014.97|1023.41|1016.21|1026.68|1019.48|1022.13|1014.93|1012
1725539700000|2024-09-05 12:35:00|1023.48|1016.28|1018.52|1011.32|1023.48|1016.28|1016.65|1009.45|679
1725540000000|2024-09-05 12:40:00|1018.47|1011.27|1017.87|1010.67|1018.85|1011.65|1017.03|1009.83|554
1725540300000|2024-09-05 12:45:00|1017.76|1010.56|1020.9|1013.7|1020.95|1013.75|1016.62|1009.42|539
1725540600000|2024-09-05 12:50:00|1020.85|1013.65|1021.09|1013.89|1021.79|1014.59|1020.08|1012.88|388
1725540900000|2024-09-05 12:55:00|1021.08|1013.88|1022.08|1014.88|1023.33|1016.13|1021.03|1013.83|409
1725541200000|2024-09-05 13:00:00|1022.29|1015.09|1023.45|1016.25|1024.2|1017|1022.03|1014.83|625
1725541500000|2024-09-05 13:05:00|1023.48|1016.28|1021.45|1014.25|1023.9|1016.7|1020.25|1013.05|592
1725541800000|2024-09-05 13:10:00|1021.4|1014.2|1020.03|1012.83|1022.18|1014.98|1019.98|1012.78|459
1725542100000|2024-09-05 13:15:00|1020|1012.8|1018.97|1011.77|1020.35|1013.15|1018.39|1011.19|454
1725542400000|2024-09-05 13:20:00|1018.99|1011.79|1019.37|1012.17|1020.02|1012.82|1018.61|1011.41|416
1725542700000|2024-09-05 13:25:00|1019.34|1012.14|1019.85|1012.65|1019.95|1012.75|1019.11|1011.91|514
1725543000000|2024-09-05 13:30:00|1019.95|1012.75|1017.37|1010.17|1020.95|1013.75|1017.37|1010.17|623
1725543300000|2024-09-05 13:35:00|1017.39|1010.19|1025.68|1018.48|1027.1|1019.9|1017.3|1010.1|766
1725543600000|2024-09-05 13:40:00|1025.63|1018.43|1023.64|1016.44|1026.92|1019.72|1023.4|1016.2|744
1725543900000|2024-09-05 13:45:00|1023.52|1016.32|1018.1|1010.9|1026.2|1019|1017.72|1010.52|903
1725544200000|2024-09-05 13:50:00|1018.13|1010.93|1021.9|1014.7|1022.04|1014.84|1016.89|1009.69|618
1725544500000|2024-09-05 13:55:00|1021.8|1014.6|1023.41|1016.21|1023.41|1016.21|1019.95|1012.75|646
1725544800000|2024-09-05 14:00:00|1023.43|1016.23|1024.21|1017.01|1028.53|1021.33|1023.37|1016.17|968
1725545100000|2024-09-05 14:05:00|1024.19|1016.99|1025.39|1018.19|1026.57|1019.37|1022.38|1015.18|860
1725545400000|2024-09-05 14:10:00|1025.41|1018.21|1018.26|1011.06|1025.8|1018.6|1017.94|1010.74|825
1725545700000|2024-09-05 14:15:00|1018.23|1011.03|1020.22|1013.02|1020.42|1013.22|1017.36|1010.16|854
1725546000000|2024-09-05 14:20:00|1020.26|1013.06|1023.72|1016.52|1024.26|1017.06|1019.5|1012.3|789
1725546300000|2024-09-05 14:25:00|1023.71|1016.51|1019.49|1012.29|1024.2|1017|1019.2|1012|776
1725546600000|2024-09-05 14:30:00|1019.5|1012.3|1019.02|1011.82|1021.09|1013.89|1018.24|1011.04|814
1725546900000|2024-09-05 14:35:00|1019.14|1011.94|1019.14|1011.94|1020.07|1012.87|1017.96|1010.76|790
1725547200000|2024-09-05 14:40:00|1019.11|1011.91|1016.01|1008.81|1019.15|1011.95|1015.96|1008.76|694
1725547500000|2024-09-05 14:45:00|1016|1008.8|1011.6|1004.4|1016.04|1008.84|1011.06|1003.86|876
1725547800000|2024-09-05 14:50:00|1011.58|1004.38|1004.95|997.75|1011.74|1004.54|1004.26|997.06|779
1725548100000|2024-09-05 14:55:00|1004.99|997.79|1007.09|999.89|1010.55|1003.35|1004.99|997.79|663
1725548400000|2024-09-05 15:00:00|1007.08|999.88|1008.31|1001.11|1009.83|1002.63|1005.1|997.9|746
1725548700000|2024-09-05 15:05:00|1008.34|1001.14|1011.22|1004.02|1011.33|1004.13|1006.53|999.33|674
1725549000000|2024-09-05 15:10:00|1011.26|1004.06|1008.19|1000.99|1012.12|1004.92|1007.82|1000.62|478
1725549300000|2024-09-05 15:15:00|1008.2|1001|1009.21|1002.01|1010.08|1002.88|1007.79|1000.59|592
1725549600000|2024-09-05 15:20:00|1009.18|1001.98|1004.39|997.19|1009.94|1002.74|1004.04|996.84|642
1725549900000|2024-09-05 15:25:00|1004.36|997.16|1002.11|994.91|1004.91|997.71|1000.26|993.06|868
1725550200000|2024-09-05 15:30:00|1002.07|994.87|999.76|992.56|1002.07|994.87|998.46|991.26|924
1725550500000|2024-09-05 15:35:00|999.73|992.53|1006.26|999.06|1006.57|999.37|999.73|992.53|642
1725550800000|2024-09-05 15:40:00|1006.27|999.07|1002.41|995.21|1007.06|999.86|1002.24|995.04|489
1725551100000|2024-09-05 15:45:00|1002.45|995.25|1006.03|998.83|1006.22|999.02|1002.45|995.25|471
1725551400000|2024-09-05 15:50:00|1006.05|998.85|1005.78|998.58|1008.94|1001.74|1004.96|997.76|451
1725551700000|2024-09-05 15:55:00|1005.82|998.62|1003.96|996.76|1006.71|999.51|1003.22|996.02|372
1725552000000|2024-09-05 16:00:00|1003.98|996.78|1003.98|996.78|1005.15|997.95|1002.17|994.97|530
1725552300000|2024-09-05 16:05:00|1003.89|996.69|1003.22|996.02|1005.2|998|1002.96|995.76|419
1725552600000|2024-09-05 16:10:00|1003.24|996.04|1004.14|996.94|1004.4|997.2|1001.89|994.69|451
1725552900000|2024-09-05 16:15:00|1004.15|996.95|1002.18|994.98|1005.09|997.89|1001.89|994.69|457
1725553200000|2024-09-05 16:20:00|1002.17|994.97|1005.95|998.75|1006.98|999.78|1001.12|993.92|493
1725553500000|2024-09-05 16:25:00|1005.87|998.67|1004.24|997.04|1006.14|998.94|1004|996.8|441
1725553800000|2024-09-05 16:30:00|1004.2|997|1005.36|998.16|1005.37|998.17|1002.39|995.19|451
1725554100000|2024-09-05 16:35:00|1005.37|998.17|1008.38|1001.18|1009.02|1001.82|1005.33|998.13|456
1725554400000|2024-09-05 16:40:00|1008.36|1001.16|1009.57|1002.37|1010.72|1003.52|1008.15|1000.95|365
1725554700000|2024-09-05 16:45:00|1009.68|1002.48|1006.25|999.05|1009.71|1002.51|1006.14|998.94|446
1725555000000|2024-09-05 16:50:00|1006.27|999.07|1003.8|996.6|1006.27|999.07|1003.2|996|584
1725555300000|2024-09-05 16:55:00|1003.83|996.63|1006.37|999.17|1007.42|1000.22|1003.25|996.05|572
1725555600000|2024-09-05 17:00:00|1006.52|999.32|1006.75|999.55|1008.99|1001.79|1005.3|998.1|551
1725555900000|2024-09-05 17:05:00|1006.61|999.41|1006.27|999.07|1007.4|1000.2|1004.81|997.61|553
1725556200000|2024-09-05 17:10:00|1006.3|999.1|1010.27|1003.07|1010.42|1003.22|1006.27|999.07|486
1725556500000|2024-09-05 17:15:00|1010.24|1003.04|1010.37|1003.17|1010.54|1003.34|1008.09|1000.89|559
1725556800000|2024-09-05 17:20:00|1010.34|1003.14|1010.27|1003.07|1011.28|1004.08|1009.04|1001.84|518
1725557100000|2024-09-05 17:25:00|1010.25|1003.05|1009.25|1002.05|1011.83|1004.63|1008.39|1001.19|507
1725557400000|2024-09-05 17:30:00|1009.22|1002.02|1008.44|1001.24|1010.04|1002.84|1007.21|1000.01|551
1725557700000|2024-09-05 17:35:00|1008.43|1001.23|1010.37|1003.17|1010.52|1003.32|1008.15|1000.95|559
1725558000000|2024-09-05 17:40:00|1010.28|1003.08|1010.78|1003.58|1010.9|1003.7|1009|1001.8|421
1725558300000|2024-09-05 17:45:00|1010.72|1003.52|1012.38|1005.18|1012.73|1005.53|1010.37|1003.17|526
1725558600000|2024-09-05 17:50:00|1012.41|1005.21|1011.74|1004.54|1012.97|1005.77|1011.72|1004.52|448
1725558900000|2024-09-05 17:55:00|1011.72|1004.52|1013.32|1006.12|1013.4|1006.2|1011.46|1004.26|429
1725559200000|2024-09-05 18:00:00|1013.37|1006.17|1012.41|1005.21|1014.42|1007.22|1012|1004.8|460
1725559500000|2024-09-05 18:05:00|1012.4|1005.2|1011.24|1004.04|1012.75|1005.55|1010.93|1003.73|441
1725559800000|2024-09-05 18:10:00|1011.22|1004.02|1010.25|1003.05|1012.26|1005.06|1010.25|1003.05|404
1725560100000|2024-09-05 18:15:00|1010.31|1003.11|1011.98|1004.78|1012.49|1005.29|1010.24|1003.04|394
1725560400000|2024-09-05 18:20:00|1011.96|1004.76|1012|1004.8|1012.38|1005.18|1011|1003.8|306
1725560700000|2024-09-05 18:25:00|1012.01|1004.81|1010.8|1003.6|1012.17|1004.97|1010.35|1003.15|121
1725561000000|2024-09-05 18:30:00|1011.25|1004.05|1011.65|1004.45|1012.35|1005.15|1010.42|1003.22|262
1725561300000|2024-09-05 18:35:00|1011.6|1004.4|1009.9|1002.7|1011.65|1004.45|1009.75|1002.55|102
1725561600000|2024-09-05 18:40:00|1009.8|1002.6|1008.75|1001.55|1009.8|1002.6|1008.15|1000.95|20
1725561900000|2024-09-05 18:45:00|1008.9|1001.7|1010.45|1003.25|1011.4|1004.2|1008.8|1001.6|128
1725562200000|2024-09-05 18:50:00|1010.4|1003.2|1010.5|1003.3|1012.5|1005.3|1010.15|1002.95|390
1725562500000|2024-09-05 18:55:00|1010.55|1003.35|1009.35|1002.15|1011.21|1004.01|1009.1|1001.9|218
1725562800000|2024-09-05 19:00:00|1009.4|1002.2|1009.13|1001.93|1009.6|1002.4|1008.4|1001.2|242
1725563100000|2024-09-05 19:05:00|1009.16|1001.96|1007.3|1000.1|1009.24|1002.04|1007.3|1000.1|81
1725563400000|2024-09-05 19:10:00|1007.25|1000.05|1006.15|998.95|1007.25|1000.05|1006.15|998.95|13
1725563700000|2024-09-05 19:15:00|1006.05|998.85|1003.4|996.2|1006.05|998.85|1003.4|996.2|225
1725564000000|2024-09-05 19:20:00|1003.45|996.25|1001.1|993.9|1004.21|997.01|999.1|991.9|409
1725564300000|2024-09-05 19:25:00|1001.2|994|1003.1|995.9|1003.85|996.65|1001.2|994|58
1725564600000|2024-09-05 19:30:00|1003|995.8|1004.4|997.2|1004.7|997.5|1002.45|995.25|43
1725564900000|2024-09-05 19:35:00|1004.1|996.9|999.75|992.55|1004.1|996.9|999.45|992.25|48
1725565200000|2024-09-05 19:40:00|999.7|992.5|996.1|988.9|999.7|992.5|995.35|988.15|292
1725565500000|2024-09-05 19:45:00|996.2|989|999.35|992.15|1000.2|993|994.45|987.25|419
1725565800000|2024-09-05 19:50:00|999.3|992.1|997.45|990.25|1000.2|993|997.1|989.9|233
1725566100000|2024-09-05 19:55:00|997.5|990.3|999.4|992.2|999.45|992.25|997.1|989.9|158
1725566400000|2024-09-05 20:00:00|999.45|992.25|1003.16|995.96|1003.3|996.1|998.1|990.9|338
1725566700000|2024-09-05 20:05:00|1003.19|995.99|1001.15|993.95|1003.19|995.99|999.55|992.35|396
1725567000000|2024-09-05 20:10:00|1001.13|993.93|1000.2|993|1001.8|994.6|1000.2|993|117
1725567300000|2024-09-05 20:15:00|999.75|992.55|999.1|991.9|1000.45|993.25|998.3|991.1|174
1725567600000|2024-09-05 20:20:00|999.5|992.3|1002.35|995.15|1002.35|995.15|999.5|992.3|30
1725567900000|2024-09-05 20:25:00|1002.1|994.9|1004.08|996.88|1004.1|996.9|1002.1|994.9|38
1725568200000|2024-09-05 20:30:00|1004.35|997.15|1002.1|994.9|1004.35|997.15|1002|994.8|77
1725568500000|2024-09-05 20:35:00|1002.05|994.85|1002.9|995.7|1003.1|995.9|1002.05|994.85|20
1725568800000|2024-09-05 20:40:00|1003.15|995.95|1004.35|997.15|1005.95|998.75|1003.15|995.95|129
1725569100000|2024-09-05 20:45:00|1004.2|997|1003.4|996.2|1005.19|997.99|1003.35|996.15|194
1725569400000|2024-09-05 20:50:00|1003.45|996.25|1003.15|995.95|1003.55|996.35|1002.3|995.1|209
1725569700000|2024-09-05 20:55:00|1003.13|995.93|1002.16|994.96|1003.15|995.95|1001.15|993.95|264
1725570000000|2024-09-05 21:00:00|1002.14|994.94|1001.71|994.51|1003.04|995.84|1000.9|993.7|244
1725570300000|2024-09-05 21:05:00|1001.72|994.52|1002.03|994.83|1002.22|995.02|1001.22|994.02|174
1725570600000|2024-09-05 21:10:00|1002.12|994.92|1002.19|994.99|1002.8|995.6|1002.1|994.9|244
1725570900000|2024-09-05 21:15:00|1002.43|995.23|1004.1|996.9|1004.24|997.04|1002.4|995.2|193
1725571200000|2024-09-05 21:20:00|1004.12|996.92|1004.24|997.04|1004.4|997.2|1004.1|996.9|177
1725571500000|2024-09-05 21:25:00|1004.4|997.2|1004.26|997.06|1005.07|997.87|1003.98|996.78|64
1725571800000|2024-09-05 21:30:00|1004.42|997.22|1002.15|994.95|1004.53|997.33|1002.15|994.95|180
1725572100000|2024-09-05 21:35:00|1002.14|994.94|1002.35|995.15|1004.74|997.54|998.13|990.93|461
1725572400000|2024-09-05 21:40:00|1002.36|995.16|1004.68|997.48|1004.78|997.58|1002.18|994.98|273
1725572700000|2024-09-05 21:45:00|1004.65|997.45|1004.18|996.98|1004.71|997.51|1004.14|996.94|112
1725573000000|2024-09-05 21:50:00|1004.17|996.97|1003.84|996.64|1004.2|997|1003.79|996.59|93
1725573300000|2024-09-05 21:55:00|1003.85|996.65|1006.35|999.15|1006.35|999.15|1003.84|996.64|200
1725573600000|2024-09-05 22:00:00|1006.24|999.04|1006.13|998.93|1007.4|1000.2|1006.1|998.9|70
1725573900000|2024-09-05 22:05:00|1006.1|998.9|1004.3|997.1|1006.1|998.9|1003.1|995.9|128
1725574200000|2024-09-05 22:10:00|1004.05|996.85|1003.1|995.9|1004.05|996.85|1003.1|995.9|6
1725574500000|2024-09-05 22:15:00|1003.4|996.2|1002.13|994.93|1004.75|997.55|1001.95|994.75|148
1725574800000|2024-09-05 22:20:00|1002.16|994.96|1001.3|994.1|1002.19|994.99|1000.1|992.9|237
1725575100000|2024-09-05 22:25:00|1001.28|994.08|1003.13|995.93|1003.7|996.5|1001.28|994.08|223
1725575400000|2024-09-05 22:30:00|1003.16|995.96|1003.5|996.3|1004.24|997.04|1002.5|995.3|251
1725575700000|2024-09-05 22:35:00|1003.45|996.25|1005.21|998.01|1006.05|998.85|1003.1|995.9|190
1725576000000|2024-09-05 22:40:00|1005.24|998.04|1005.65|998.45|1007.15|999.95|1005.16|997.96|163
1725576300000|2024-09-05 22:45:00|1006.25|999.05|1004.85|997.65|1006.3|999.1|1004.4|997.2|19
1725576600000|2024-09-05 22:50:00|1004.8|997.6|1005.1|997.9|1005.55|998.35|1004.4|997.2|71
1725576900000|2024-09-05 22:55:00|1004.85|997.65|1005.3|998.1|1005.35|998.15|1004.65|997.45|9
1725577200000|2024-09-05 23:00:00|1005.8|998.6|1005.18|997.98|1005.8|998.6|1004.7|997.5|30
1725577500000|2024-09-05 23:05:00|1005.21|998.01|1005.8|998.6|1006.45|999.25|1005.15|997.95|90
1725577800000|2024-09-05 23:10:00|1005.65|998.45|1005.7|998.5|1005.8|998.6|1005.35|998.15|10
1725578100000|2024-09-05 23:15:00|1005.6|998.4|1003.1|995.9|1005.6|998.4|1003.1|995.9|103
1725578400000|2024-09-05 23:20:00|1003.13|995.93|1005.13|997.93|1005.2|998|1003.02|995.82|193
1725578700000|2024-09-05 23:25:00|1005.15|997.95|1005.1|997.9|1005.45|998.25|1004.75|997.55|93
1725579000000|2024-09-05 23:30:00|1004.65|997.45|1004.1|996.9|1004.65|997.45|1003.55|996.35|9
1725579300000|2024-09-05 23:35:00|1004.13|996.93|1004.16|996.96|1005.21|998.01|1004.1|996.9|177
1725579600000|2024-09-05 23:40:00|1004.19|996.99|1005.18|997.98|1005.5|998.3|1004.1|996.9|166
1725579900000|2024-09-05 23:45:00|1005.13|997.93|1005.4|998.2|1006.2|999|1004.1|996.9|198
1725580200000|2024-09-05 23:50:00|1005.35|998.15|1006.19|998.99|1006.45|999.25|1005.13|997.93|168
1725580500000|2024-09-05 23:55:00|1006.21|999.01|1005.85|998.65|1006.21|999.01|1005.1|997.9|61
1725580800000|2024-09-06 00:00:00|1006.2|999|1006.85|999.65|1006.85|999.65|1006.1|998.9|13
1725581100000|2024-09-06 00:05:00|1006.8|999.6|1005.8|998.6|1006.85|999.65|1005.15|997.95|31
1725581400000|2024-09-06 00:10:00|1006.25|999.05|1006.15|998.95|1007.15|999.95|1006.15|998.95|9
1725581700000|2024-09-06 00:15:00|1005.6|998.4|1006.19|998.99|1006.27|999.07|1004.7|997.5|115
1725582000000|2024-09-06 00:20:00|1006.18|998.98|1003.9|996.7|1006.19|998.99|1003.55|996.35|21
1725582300000|2024-09-06 00:25:00|1004.3|997.1|1004.4|997.2|1004.9|997.7|1004.2|997|13
1725582600000|2024-09-06 00:30:00|1004.25|997.05|1002.19|994.99|1004.9|997.7|1002.1|994.9|55
1725582900000|2024-09-06 00:35:00|1002.15|994.95|1000.19|992.99|1002.24|995.04|999.7|992.5|326
1725583200000|2024-09-06 00:40:00|1000.21|993.01|1001.3|994.1|1002.75|995.55|1000.16|992.96|284
1725583500000|2024-09-06 00:45:00|1001.32|994.12|1000.21|993.01|1001.85|994.65|1000.1|992.9|210
1725583800000|2024-09-06 00:50:00|1000.24|993.04|1000.8|993.6|1001.24|994.04|999.21|992.01|182
1725584100000|2024-09-06 00:55:00|1001.2|994|1004.1|996.9|1004.19|996.99|1001.2|994|69
1725584400000|2024-09-06 01:00:00|1004.13|996.93|1001.1|993.9|1004.15|996.95|1001|993.8|226
1725584700000|2024-09-06 01:05:00|1001|993.8|1001.1|993.9|1001.85|994.65|999.7|992.5|29
1725585000000|2024-09-06 01:10:00|1001.25|994.05|1003.4|996.2|1003.4|996.2|1001.1|993.9|221
1725585300000|2024-09-06 01:15:00|1003.45|996.25|1005.75|998.55|1005.75|998.55|1002.65|995.45|77
1725585600000|2024-09-06 01:20:00|1006.15|998.95|1006.21|999.01|1007.7|1000.5|1005.15|997.95|111
1725585900000|2024-09-06 01:25:00|1006.24|999.04|1005.21|998.01|1007.45|1000.25|1005.1|997.9|259
1725586200000|2024-09-06 01:30:00|1005.15|997.95|1008.21|1001.01|1008.3|1001.1|1005.15|997.95|305
1725586500000|2024-09-06 01:35:00|1008.15|1000.95|1009.65|1002.45|1009.7|1002.5|1007.1|999.9|131
1725586800000|2024-09-06 01:40:00|1009.6|1002.4|1010.85|1003.65|1012.85|1005.65|1009.1|1001.9|78
1725587100000|2024-09-06 01:45:00|1011.25|1004.05|1009.65|1002.45|1011.7|1004.5|1009.15|1001.95|50
1725587400000|2024-09-06 01:50:00|1010.2|1003|1011.65|1004.45|1012.1|1004.9|1008.15|1000.95|134
1725587700000|2024-09-06 01:55:00|1011.6|1004.4|1010.2|1003|1012.55|1005.35|1010.2|1003|258
1725588000000|2024-09-06 02:00:00|1010.65|1003.45|1010.21|1003.01|1011.65|1004.45|1009.1|1001.9|227
1725588300000|2024-09-06 02:05:00|1010.24|1003.04|1014.27|1007.07|1016.05|1008.85|1010.1|1002.9|315
1725588600000|2024-09-06 02:10:00|1014.24|1007.04|1014.21|1007.01|1015.21|1008.01|1013.1|1005.9|333
1725588900000|2024-09-06 02:15:00|1014.24|1007.04|1018.13|1010.93|1019.1|1011.9|1014.24|1007.04|244
1725589200000|2024-09-06 02:20:00|1018.15|1010.95|1016.8|1009.6|1018.55|1011.35|1015.65|1008.45|105
1725589500000|2024-09-06 02:25:00|1017.3|1010.1|1018.65|1011.45|1018.65|1011.45|1017.1|1009.9|51
1725589800000|2024-09-06 02:30:00|1019.1|1011.9|1018.35|1011.15|1019.6|1012.4|1017.1|1009.9|70
1725590100000|2024-09-06 02:35:00|1018.26|1011.06|1021.13|1013.93|1021.35|1014.15|1018.16|1010.96|203
1725590400000|2024-09-06 02:40:00|1021.1|1013.9|1021.1|1013.9|1022|1014.8|1020.35|1013.15|171
1725590700000|2024-09-06 02:45:00|1021.05|1013.85|1019.13|1011.93|1021.05|1013.85|1018.2|1011|133
1725591000000|2024-09-06 02:50:00|1019.1|1011.9|1019.19|1011.99|1019.4|1012.2|1018.08|1010.88|135
1725591300000|2024-09-06 02:55:00|1019.15|1011.95|1017.75|1010.55|1019.15|1011.95|1017.55|1010.35|56
1725591600000|2024-09-06 03:00:00|1018.75|1011.55|1018.55|1011.35|1018.75|1011.55|1018.1|1010.9|8
1725591900000|2024-09-06 03:05:00|1018.6|1011.4|1018.15|1010.95|1019.65|1012.45|1018.1|1010.9|197
1725592200000|2024-09-06 03:10:00|1018.1|1010.9|1019.1|1011.9|1019.25|1012.05|1018.1|1010.9|19
1725592500000|2024-09-06 03:15:00|1019.05|1011.85|1018.85|1011.65|1019.05|1011.85|1018.65|1011.45|5
1725592800000|2024-09-06 03:20:00|1019.35|1012.15|1019.1|1011.9|1019.85|1012.65|1018.55|1011.35|53
1725593100000|2024-09-06 03:25:00|1019|1011.8|1018.29|1011.09|1019|1011.8|1018.15|1010.95|25
1725593400000|2024-09-06 03:30:00|1018.4|1011.2|1016.4|1009.2|1018.7|1011.5|1016.4|1009.2|210
1725593700000|2024-09-06 03:35:00|1016.45|1009.25|1015.65|1008.45|1017.19|1009.99|1015.1|1007.9|173
1725594000000|2024-09-06 03:40:00|1015.7|1008.5|1016.1|1008.9|1017.07|1009.87|1015.65|1008.45|85
1725594300000|2024-09-06 03:45:00|1016.2|1009|1016.1|1008.9|1017.2|1010|1016.1|1008.9|9
1725594600000|2024-09-06 03:50:00|1016.15|1008.95|1015.35|1008.15|1016.15|1008.95|1014.45|1007.25|97
1725594900000|2024-09-06 03:55:00|1015.4|1008.2|1013.7|1006.5|1015.55|1008.35|1013.7|1006.5|19
1725595200000|2024-09-06 04:00:00|1014.15|1006.95|1014.16|1006.96|1014.75|1007.55|1014.1|1006.9|34
1725595500000|2024-09-06 04:05:00|1014.2|1007|1014.4|1007.2|1015.35|1008.15|1013.4|1006.2|90
1725595800000|2024-09-06 04:10:00|1014.1|1006.9|1015.03|1007.83|1015.13|1007.93|1014.1|1006.9|83
1725596100000|2024-09-06 04:15:00|1015.08|1007.88|1012.3|1005.1|1015.08|1007.88|1012.3|1005.1|52
1725596400000|2024-09-06 04:20:00|1012.05|1004.85|1011.35|1004.15|1012.1|1004.9|1010.1|1002.9|87
1725596700000|2024-09-06 04:25:00|1011.1|1003.9|1011.7|1004.5|1012.13|1004.93|1011.1|1003.9|29
1725597000000|2024-09-06 04:30:00|1011.65|1004.45|1012.1|1004.9|1012.8|1005.6|1011.1|1003.9|28
1725597300000|2024-09-06 04:35:00|1012|1004.8|1010.1|1002.9|1012.1|1004.9|1010.1|1002.9|10
1725597600000|2024-09-06 04:40:00|1009.65|1002.45|1010.1|1002.9|1010.1|1002.9|1009.45|1002.25|14
1725597900000|2024-09-06 04:45:00|1010.2|1003|1010.16|1002.96|1011.1|1003.9|1010.1|1002.9|116
1725598200000|2024-09-06 04:50:00|1010.13|1002.93|1009.35|1002.15|1010.19|1002.99|1008.1|1000.9|177
1725598500000|2024-09-06 04:55:00|1009.45|1002.25|1009.19|1001.99|1011.05|1003.85|1009.19|1001.99|65
1725598800000|2024-09-06 05:00:00|1009.16|1001.96|1010.4|1003.2|1010.4|1003.2|1009.05|1001.85|84
1725599100000|2024-09-06 05:05:00|1010.45|1003.25|1008.16|1000.96|1010.95|1003.75|1008.1|1000.9|119
1725599400000|2024-09-06 05:10:00|1008.13|1000.93|1008.05|1000.85|1008.35|1001.15|1007.35|1000.15|149
1725599700000|2024-09-06 05:15:00|1008.1|1000.9|1007.6|1000.4|1008.35|1001.15|1007.1|999.9|105
1725600000000|2024-09-06 05:20:00|1007|999.8|1006.15|998.95|1007|999.8|1005.1|997.9|96
1725600300000|2024-09-06 05:25:00|1006.1|998.9|1005.4|998.2|1006.1|998.9|1005.1|997.9|57
1725600600000|2024-09-06 05:30:00|1005.2|998|1006.1|998.9|1006.75|999.55|1004.4|997.2|66
1725600900000|2024-09-06 05:35:00|1005.95|998.75|1006.55|999.35|1006.75|999.55|1005.4|998.2|50
1725601200000|2024-09-06 05:40:00|1006.5|999.3|1006.22|999.02|1007.05|999.85|1006.1|998.9|90
1725601500000|2024-09-06 05:45:00|1006.25|999.05|1008.25|1001.05|1009.05|1001.85|1005.7|998.5|151
1725601800000|2024-09-06 05:50:00|1008.4|1001.2|1009.19|1001.99|1009.19|1001.99|1008.08|1000.88|190
1725602100000|2024-09-06 05:55:00|1009.16|1001.96|1007.1|999.9|1009.35|1002.15|1007.1|999.9|56
1725602400000|2024-09-06 06:00:00|1007.15|999.95|1007.35|1000.15|1007.8|1000.6|1007.1|999.9|25
1725602700000|2024-09-06 06:05:00|1007.25|1000.05|1005.19|997.99|1007.25|1000.05|1005.1|997.9|100
1725603000000|2024-09-06 06:10:00|1005.22|998.02|1005.1|997.9|1006.45|999.25|1005.1|997.9|76
1725603300000|2024-09-06 06:15:00|1005.15|997.95|1005.19|997.99|1006.13|998.93|1005.1|997.9|56
1725603600000|2024-09-06 06:20:00|1005.24|998.04|1005.45|998.25|1005.8|998.6|1005.24|998.04|21
1725603900000|2024-09-06 06:25:00|1005.1|997.9|1003.1|995.9|1005.1|997.9|1002.85|995.65|32
1725604200000|2024-09-06 06:30:00|1002.95|995.75|1004.03|996.83|1004.03|996.83|1002.9|995.7|19
1725604500000|2024-09-06 06:35:00|1004|996.8|1004|996.8|1004.5|997.3|1003.1|995.9|108
1725604800000|2024-09-06 06:40:00|1004.05|996.85|1004.3|997.1|1005.55|998.35|1004|996.8|26
1725605100000|2024-09-06 06:45:00|1004.1|996.9|1004.95|997.75|1005.1|997.9|1004.1|996.9|29
1725605400000|2024-09-06 06:50:00|1005|997.8|1006.1|998.9|1006.1|998.9|1004.95|997.75|78
1725605700000|2024-09-06 06:55:00|1006.08|998.88|1006.05|998.85|1006.2|999|1005.16|997.96|81
1725606000000|2024-09-06 07:00:00|1006.08|998.88|1005.4|998.2|1006.4|999.2|1005.1|997.9|81
1725606300000|2024-09-06 07:05:00|1005.25|998.05|1004.4|997.2|1006.13|998.93|1004.1|996.9|165
1725606600000|2024-09-06 07:10:00|1004.45|997.25|1000.75|993.55|1005.25|998.05|1000.4|993.2|103
1725606900000|2024-09-06 07:15:00|1000.65|993.45|995.95|988.75|1001.6|994.4|995.27|988.07|258
1725607200000|2024-09-06 07:20:00|996|988.8|985.55|978.35|997.6|990.4|984.95|977.75|775
1725607500000|2024-09-06 07:25:00|985.35|978.15|990.55|983.35|991.3|984.1|985.3|978.1|774
1725607800000|2024-09-06 07:30:00|990.6|983.4|990.2|983|991.3|984.1|987.27|980.07|335
1725608100000|2024-09-06 07:35:00|989.85|982.65|989|981.8|989.95|982.75|987.2|980|61
1725608400000|2024-09-06 07:40:00|989.3|982.1|993.55|986.35|994.21|987.01|989.21|982.01|397
1725608700000|2024-09-06 07:45:00|993.45|986.25|996.1|988.9|996.15|988.95|991.65|984.45|476
1725609000000|2024-09-06 07:50:00|995.7|988.5|996.8|989.6|997.7|990.5|995.1|987.9|124
1725609300000|2024-09-06 07:55:00|996.7|989.5|995.9|988.7|997.8|990.6|995.6|988.4|96
1725609600000|2024-09-06 08:00:00|995.95|988.75|997.24|990.04|998.21|991.01|995.6|988.4|341
1725609900000|2024-09-06 08:05:00|997.27|990.07|997.85|990.65|997.85|990.65|995.7|988.5|132
1725610200000|2024-09-06 08:10:00|997.7|990.5|999.8|992.6|999.8|992.6|997.6|990.4|42
1725610500000|2024-09-06 08:15:00|999.75|992.55|1000.16|992.96|1002.24|995.04|999.1|991.9|317
1725610800000|2024-09-06 08:20:00|1000.19|992.99|997.25|990.05|1000.6|993.4|997.25|990.05|54
1725611100000|2024-09-06 08:25:00|996.65|989.45|997.45|990.25|998.27|991.07|996.65|989.45|71
1725611400000|2024-09-06 08:30:00|997.4|990.2|996.1|988.9|998.55|991.35|996.1|988.9|289
1725611700000|2024-09-06 08:35:00|996.24|989.04|995.9|988.7|998.13|990.93|995.65|988.45|199
1725612000000|2024-09-06 08:40:00|996.15|988.95|996.25|989.05|996.9|989.7|996.15|988.95|15
1725612300000|2024-09-06 08:45:00|996.2|989|994.16|986.96|996.2|989|993.3|986.1|249
1725612600000|2024-09-06 08:50:00|994.21|987.01|996.27|989.07|996.35|989.15|993.55|986.35|332
1725612900000|2024-09-06 08:55:00|996.3|989.1|996.24|989.04|997.4|990.2|996.1|988.9|202
1725613200000|2024-09-06 09:00:00|996.27|989.07|995.24|988.04|996.27|989.07|993.05|985.85|296
1725613500000|2024-09-06 09:05:00|995.27|988.07|994.55|987.35|996.35|989.15|994.55|987.35|205
1725613800000|2024-09-06 09:10:00|994.15|986.95|994.8|987.6|994.9|987.7|993.7|986.5|21
1725614100000|2024-09-06 09:15:00|994.75|987.55|993.21|986.01|995.7|988.5|993.1|985.9|203
1725614400000|2024-09-06 09:20:00|993.3|986.1|994.19|986.99|994.4|987.2|992.65|985.45|254
1725614700000|2024-09-06 09:25:00|994.21|987.01|995.3|988.1|995.7|988.5|994.1|986.9|268
1725615000000|2024-09-06 09:30:00|995.35|988.15|996.21|989.01|996.4|989.2|995.1|987.9|351
1725615300000|2024-09-06 09:35:00|996.24|989.04|996.4|989.2|996.55|989.35|995.1|987.9|353
1725615600000|2024-09-06 09:40:00|996.35|989.15|995.7|988.5|996.5|989.3|995.6|988.4|164
1725615900000|2024-09-06 09:45:00|995.65|988.45|995.85|988.65|996.85|989.65|995.2|988|26
1725616200000|2024-09-06 09:50:00|996.35|989.15|994.85|987.65|996.85|989.65|994.65|987.45|162
1725616500000|2024-09-06 09:55:00|994.8|987.6|996.15|988.95|996.15|988.95|994.2|987|12
1725616800000|2024-09-06 10:00:00|995.8|988.6|996.15|988.95|996.8|989.6|995.2|988|18
1725617100000|2024-09-06 10:05:00|995.6|988.4|994.2|987|995.9|988.7|994.1|986.9|26
1725617400000|2024-09-06 10:10:00|994.25|987.05|994.55|987.35|994.9|987.7|994.15|986.95|47
1725617700000|2024-09-06 10:15:00|994.6|987.4|998.16|990.96|998.19|990.99|994.6|987.4|360
1725618000000|2024-09-06 10:20:00|998.13|990.93|1000.5|993.3|1000.5|993.3|998.1|990.9|249
1725618300000|2024-09-06 10:25:00|1000.55|993.35|999.35|992.15|1001.25|994.05|999.3|992.1|429
1725618600000|2024-09-06 10:30:00|999.3|992.1|1000.4|993.2|1002.1|994.9|999.3|992.1|230
1725618900000|2024-09-06 10:35:00|1000.35|993.15|1000|992.8|1001.65|994.45|999.4|992.2|43
1725619200000|2024-09-06 10:40:00|999.15|991.95|998.13|990.93|999.15|991.95|998.06|990.86|68
1725619500000|2024-09-06 10:45:00|998.3|991.1|997.55|990.35|999.1|991.9|996.3|989.1|251
1725619800000|2024-09-06 10:50:00|997.65|990.45|997.4|990.2|999.05|991.85|997.1|989.9|188
1725620100000|2024-09-06 10:55:00|997.45|990.25|996.35|989.15|997.45|990.25|996.1|988.9|179
1725620400000|2024-09-06 11:00:00|996.4|989.2|996.45|989.25|998.19|990.99|996.35|989.15|305
1725620700000|2024-09-06 11:05:00|996.4|989.2|996.1|988.9|997.15|989.95|995.65|988.45|217
1725621000000|2024-09-06 11:10:00|996.05|988.85|995.2|988|996.05|988.85|994.55|987.35|23
1725621300000|2024-09-06 11:15:00|995.15|987.95|995.3|988.1|996.4|989.2|994.6|987.4|142
1725621600000|2024-09-06 11:20:00|995.25|988.05|994.16|986.96|996.21|989.01|994.1|986.9|197
1725621900000|2024-09-06 11:25:00|994.13|986.93|994.15|986.95|994.5|987.3|993.45|986.25|241
1725622200000|2024-09-06 11:30:00|994.19|986.99|993.35|986.15|995.19|987.99|993.3|986.1|232
1725622500000|2024-09-06 11:35:00|993.4|986.2|993.5|986.3|994.65|987.45|992.65|985.45|317
1725622800000|2024-09-06 11:40:00|993.45|986.25|993.1|985.9|994.25|987.05|993.1|985.9|47
1725623100000|2024-09-06 11:45:00|993.05|985.85|994.6|987.4|995.25|988.05|992.4|985.2|195
1725623400000|2024-09-06 11:50:00|994.65|987.45|995.6|988.4|996.35|989.15|994.1|986.9|312
1725623700000|2024-09-06 11:55:00|995.55|988.35|993.85|986.65|996.4|989.2|993.75|986.55|164
1725624000000|2024-09-06 12:00:00|994.3|987.1|995.75|988.55|995.75|988.55|994.2|987|24
1725624300000|2024-09-06 12:05:00|995.85|988.65|993.2|986|995.85|988.65|993.2|986|16
1725624600000|2024-09-06 12:10:00|993.15|985.95|992.19|984.99|993.4|986.2|992.1|984.9|188
1725624900000|2024-09-06 12:15:00|992.15|984.95|992.2|985|993.35|986.15|991.5|984.3|221
1725625200000|2024-09-06 12:20:00|992.3|985.1|994.9|987.7|994.9|987.7|992.3|985.1|13
1725625500000|2024-09-06 12:25:00|995.85|988.65|995.4|988.2|998.8|991.6|994.1|986.9|206
1725625800000|2024-09-06 12:30:00|995.28|988.08|1004.7|997.5|1010|1002.8|993.19|985.99|957
1725626100000|2024-09-06 12:35:00|1004.65|997.45|1012.95|1005.75|1013.35|1006.15|1004.5|997.3|877
1725626400000|2024-09-06 12:40:00|1013|1005.8|1006.55|999.35|1013|1005.8|1005.4|998.2|602
1725626700000|2024-09-06 12:45:00|1006.6|999.4|1010.4|1003.2|1011.75|1004.55|1005.35|998.15|681
1725627000000|2024-09-06 12:50:00|1010.45|1003.25|1010.21|1003.01|1013.15|1005.95|1009.55|1002.35|521
1725627300000|2024-09-06 12:55:00|1010.19|1002.99|1011.4|1004.2|1012.35|1005.15|1009.6|1002.4|515
1725627600000|2024-09-06 13:00:00|1011.1|1003.9|1007.5|1000.3|1011.95|1004.75|1007.15|999.95|81
1725627900000|2024-09-06 13:05:00|1007.6|1000.4|1007.65|1000.45|1009.8|1002.6|1007.55|1000.35|38
1725628200000|2024-09-06 13:10:00|1008.35|1001.15|1011.16|1003.96|1011.45|1004.25|1008.35|1001.15|343
1725628500000|2024-09-06 13:15:00|1011.19|1003.99|1011.35|1004.15|1013.15|1005.95|1011.1|1003.9|301
1725628800000|2024-09-06 13:20:00|1011.4|1004.2|1011.3|1004.1|1013.4|1006.2|1011.3|1004.1|462
1725629100000|2024-09-06 13:25:00|1011.2|1004|1009.16|1001.96|1011.2|1004|1008.6|1001.4|407
1725629400000|2024-09-06 13:30:00|1009.15|1001.95|1007.85|1000.65|1011.19|1003.99|1005.1|997.9|691
1725629700000|2024-09-06 13:35:00|1007.9|1000.7|1000.35|993.15|1009.35|1002.15|1000.35|993.15|522
1725630000000|2024-09-06 13:40:00|1000.1|992.9|995.4|988.2|1000.5|993.3|988.55|981.35|327
1725630300000|2024-09-06 13:45:00|995.1|987.9|993.08|985.88|997.4|990.2|992.1|984.9|626
1725630600000|2024-09-06 13:50:00|993.13|985.93|992.21|985.01|995.4|988.2|991.1|983.9|772
1725630900000|2024-09-06 13:55:00|992.19|984.99|989.2|982|993.4|986.2|989.15|981.95|362
1725631200000|2024-09-06 14:00:00|988.65|981.45|983.2|976|988.65|981.45|982.1|974.9|364
1725631500000|2024-09-06 14:05:00|983.1|975.9|977.05|969.85|984.4|977.2|972.1|964.9|781
1725631800000|2024-09-06 14:10:00|977.06|969.86|971.08|963.88|978.19|970.99|967.6|960.4|860
1725632100000|2024-09-06 14:15:00|971.06|963.86|976.05|968.85|978.1|970.9|967.6|960.4|686
1725632400000|2024-09-06 14:20:00|976.06|968.86|975.02|967.82|978.1|970.9|974.29|967.09|565
1725632700000|2024-09-06 14:25:00|975.04|967.84|972.35|965.15|975.08|967.88|970.8|963.6|737
1725633000000|2024-09-06 14:30:00|972.45|965.25|973|965.8|974.5|967.3|970.7|963.5|768
1725633300000|2024-09-06 14:35:00|972.95|965.75|978.04|970.84|979.15|971.95|971.7|964.5|657
1725633600000|2024-09-06 14:40:00|978.02|970.82|975.13|967.93|978.1|970.9|974.19|966.99|521
1725633900000|2024-09-06 14:45:00|975.1|967.9|976.1|968.9|976.3|969.1|972.05|964.85|661
1725634200000|2024-09-06 14:50:00|976.13|968.93|974.4|967.2|978|970.8|973.1|965.9|570
1725634500000|2024-09-06 14:55:00|974.45|967.25|976.13|968.93|976.4|969.2|970.65|963.45|404
1725634800000|2024-09-06 15:00:00|976.16|968.96|977.13|969.93|981.5|974.3|975.1|967.9|796
1725635100000|2024-09-06 15:05:00|977.1|969.9|975.35|968.15|977.25|970.05|972.95|965.75|636
1725635400000|2024-09-06 15:10:00|975.85|968.65|975.01|967.81|976.2|969|972.45|965.25|729
1725635700000|2024-09-06 15:15:00|975.1|967.9|962.35|955.15|976.45|969.25|962|954.8|842
1725636000000|2024-09-06 15:20:00|962.3|955.1|971.4|964.2|974|966.8|962.15|954.95|897
1725636300000|2024-09-06 15:25:00|971.3|964.1|971.15|963.95|972.45|965.25|969.7|962.5|872
1725636600000|2024-09-06 15:30:00|971.17|963.97|972.65|965.45|974.4|967.2|970.7|963.5|826
1725636900000|2024-09-06 15:35:00|972.6|965.4|973.6|966.4|973.75|966.55|970.6|963.4|767
1725637200000|2024-09-06 15:40:00|973.47|966.27|973.1|965.9|975.1|967.9|972.1|964.9|553
1725637500000|2024-09-06 15:45:00|973.21|966.01|970.06|962.86|973.45|966.25|968.1|960.9|611
1725637800000|2024-09-06 15:50:00|970.1|962.9|971.05|963.85|971.1|963.9|967.18|959.98|685
1725638100000|2024-09-06 15:55:00|971.06|963.86|972.1|964.9|972.6|965.4|970.1|962.9|173
1725638400000|2024-09-06 16:00:00|972|964.8|968.35|961.15|972|964.8|968.1|960.9|204
1725638700000|2024-09-06 16:05:00|968.45|961.25|969.3|962.1|970.25|963.05|967.75|960.55|487
1725639000000|2024-09-06 16:10:00|969.13|961.93|965.65|958.45|969.2|962|964.15|956.95|236
1725639300000|2024-09-06 16:15:00|965.8|958.6|964.3|957.1|967.2|960|961.4|954.2|597
1725639600000|2024-09-06 16:20:00|964.35|957.15|970.35|963.15|970.35|963.15|963.35|956.15|742
1725639900000|2024-09-06 16:25:00|970.4|963.2|969.35|962.15|971.3|964.1|968.65|961.45|461
1725640200000|2024-09-06 16:30:00|969.4|962.2|966.85|959.65|969.5|962.3|963.95|956.75|581
1725640500000|2024-09-06 16:35:00|966.75|959.55|964.75|957.55|968.9|961.7|964.65|957.45|272
1725640800000|2024-09-06 16:40:00|964.65|957.45|964.9|957.7|965.9|958.7|961.1|953.9|310
1725641100000|2024-09-06 16:45:00|964.85|957.65|963.2|956|965.9|958.7|958.65|951.45|445
1725641400000|2024-09-06 16:50:00|963.3|956.1|963.15|955.95|964.85|957.65|960.45|953.25|211
1725641700000|2024-09-06 16:55:00|962.95|955.75|963.15|955.95|965.4|958.2|961.85|954.65|211
1725642000000|2024-09-06 17:00:00|964|956.8|965.25|958.05|966.1|958.9|960.85|953.65|442
1725642300000|2024-09-06 17:05:00|965.2|958|963.7|956.5|967.25|960.05|963.1|955.9|243
1725642600000|2024-09-06 17:10:00|963.65|956.45|968.55|961.35|968.6|961.4|962.75|955.55|97
1725642900000|2024-09-06 17:15:00|968.5|961.3|967.21|960.01|970.15|962.95|966.75|959.55|277
1725643200000|2024-09-06 17:20:00|967.15|959.95|972.15|964.95|972.25|965.05|966.7|959.5|425
1725643500000|2024-09-06 17:25:00|972.13|964.93|967.16|959.96|972.45|965.25|967.16|959.96|304
1725643800000|2024-09-06 17:30:00|967.15|959.95|965.18|957.98|967.4|960.2|963.9|956.7|468
1725644100000|2024-09-06 17:35:00|965.15|957.95|962.1|954.9|965.35|958.15|955.1|947.9|848
1725644400000|2024-09-06 17:40:00|962.3|955.1|964.19|956.99|964.5|957.3|961.26|954.06|557
1725644700000|2024-09-06 17:45:00|964.21|957.01|962.65|955.45|964.21|957.01|960.35|953.15|313
1725645000000|2024-09-06 17:50:00|962.7|955.5|964.15|956.95|964.4|957.2|959.65|952.45|499
1725645300000|2024-09-06 17:55:00|964.1|956.9|963.19|955.99|965.21|958.01|962.9|955.7|484
1725645600000|2024-09-06 18:00:00|963.18|955.98|961.1|953.9|963.75|956.55|960.65|953.45|121
1725645900000|2024-09-06 18:05:00|961.6|954.4|960.75|953.55|961.9|954.7|960.1|952.9|203
1725646200000|2024-09-06 18:10:00|960.7|953.5|962.19|954.99|962.4|955.2|959.9|952.7|327
1725646500000|2024-09-06 18:15:00|962.22|955.02|962.1|954.9|963.25|956.05|961.13|953.93|308
1725646800000|2024-09-06 18:20:00|962.6|955.4|961.4|954.2|964.1|956.9|960.85|953.65|234
1725647100000|2024-09-06 18:25:00|961.45|954.25|962.13|954.93|963.2|956|960.25|953.05|547
1725647400000|2024-09-06 18:30:00|962.15|954.95|959.75|952.55|963.85|956.65|959.6|952.4|297
1725647700000|2024-09-06 18:35:00|959.65|952.45|958.27|951.07|961.2|954|955.15|947.95|518
1725648000000|2024-09-06 18:40:00|958.4|951.2|957.13|949.93|959.25|952.05|956.1|948.9|669
1725648300000|2024-09-06 18:45:00|957.1|949.9|957.7|950.5|957.85|950.65|954.65|947.45|417
1725648600000|2024-09-06 18:50:00|957.65|950.45|957.8|950.6|958.55|951.35|955.85|948.65|506
1725648900000|2024-09-06 18:55:00|957.75|950.55|953.08|945.88|958|950.8|952.75|945.55|308
1725649200000|2024-09-06 19:00:00|953.06|945.86|958.27|951.07|958.4|951.2|952.27|945.07|830
1725649500000|2024-09-06 19:05:00|958.3|951.1|959.15|951.95|960.65|953.45|957.9|950.7|608
1725649800000|2024-09-06 19:10:00|958.9|951.7|957.85|950.65|959.85|952.65|957.3|950.1|242
1725650100000|2024-09-06 19:15:00|957.9|950.7|956.04|948.84|959.8|952.6|955.32|948.12|517
1725650400000|2024-09-06 19:20:00|956.07|948.87|958.1|950.9|958.35|951.15|955.5|948.3|618
1725650700000|2024-09-06 19:25:00|958.08|950.88|957.18|949.98|960.45|953.25|956.95|949.75|575
1725651000000|2024-09-06 19:30:00|957.35|950.15|958.02|950.82|959.13|951.93|957|949.8|584
1725651300000|2024-09-06 19:35:00|958.03|950.83|950.7|943.5|959.21|952.01|950.6|943.4|681
1725651600000|2024-09-06 19:40:00|950.2|943|950.25|943.05|952.45|945.25|949.53|942.33|764
1725651900000|2024-09-06 19:45:00|950.2|943|955.2|948|962.14|954.94|949.95|942.75|953
1725652200000|2024-09-06 19:50:00|955.35|948.15|959.35|952.15|959.5|952.3|952.22|945.02|905
1725652500000|2024-09-06 19:55:00|959.4|952.2|955.3|948.1|959.4|952.2|955.1|947.9|828
1725652800000|2024-09-06 20:00:00|955.35|948.15|954.87|947.67|956.2|949|951.96|944.76|756
1725653100000|2024-09-06 20:05:00|954.91|947.71|957.1|949.9|958.91|951.71|954.67|947.47|690
1725653400000|2024-09-06 20:10:00|957.05|949.85|958.16|950.96|959.17|951.97|956.81|949.61|598
1725653700000|2024-09-06 20:15:00|958.19|950.99|955.77|948.57|958.41|951.21|955.6|948.4|552
1725654000000|2024-09-06 20:20:00|955.81|948.61|953.25|946.05|957.03|949.83|951.12|943.92|724
1725654300000|2024-09-06 20:25:00|953.28|946.08|953.77|946.57|953.98|946.78|951.03|943.83|575
1725654600000|2024-09-06 20:30:00|953.63|946.43|947.44|940.24|954.32|947.12|946.89|939.69|728
1725654900000|2024-09-06 20:35:00|947.64|940.44|949.19|941.99|950.64|943.44|944.39|937.19|911
1725655200000|2024-09-06 20:40:00|949.14|941.94|951.45|944.25|952.16|944.96|947.09|939.89|863
1725655500000|2024-09-06 20:45:00|951.58|944.38|945.07|937.87|951.66|944.46|942.22|935.02|831
1725655800000|2024-09-06 20:50:00|945.15|937.95|937.89|930.69|946.65|939.45|936.13|928.93|1026
1725656100000|2024-09-06 20:55:00|937.77|930.57|939.2|932|942.45|935.25|937.32|930.12|836
1725692400000|2024-09-07 07:00:00|941.67|934.47|941.67|934.47|941.67|934.47|941.67|934.47|1
1725773100000|2024-09-08 05:25:00|1031.19|1023.99|1033.38|1026.18|1033.4|1026.2|1031.12|1023.92|206
1725773400000|2024-09-08 05:30:00|1033.32|1026.12|1032.5|1025.3|1033.91|1026.71|1032.05|1024.85|296
1725773700000|2024-09-08 05:35:00|1032.44|1025.24|1030.07|1022.87|1033.07|1025.87|1029.64|1022.44|418
1725774000000|2024-09-08 05:40:00|1030.06|1022.86|1033.04|1025.84|1033.15|1025.95|1029.08|1021.88|303
1725774300000|2024-09-08 05:45:00|1033.02|1025.82|1031.14|1023.94|1033.8|1026.6|1030.98|1023.78|385
1725774600000|2024-09-08 05:50:00|1031.12|1023.92|1030.68|1023.48|1033.09|1025.89|1030.55|1023.35|393
1725774900000|2024-09-08 05:55:00|1030.65|1023.45|1030.03|1022.83|1030.68|1023.48|1029.94|1022.74|407
1725775200000|2024-09-08 06:00:00|1030.05|1022.85|1033.57|1026.37|1034.1|1026.9|1029.95|1022.75|520
1725775500000|2024-09-08 06:05:00|1033.55|1026.35|1033.13|1025.93|1033.55|1026.35|1032|1024.8|383
1725775800000|2024-09-08 06:10:00|1033.17|1025.97|1033.52|1026.32|1034.05|1026.85|1032.05|1024.85|417
1725776100000|2024-09-08 06:15:00|1033.51|1026.31|1030.59|1023.39|1033.55|1026.35|1030.56|1023.36|437
1725776400000|2024-09-08 06:20:00|1030.62|1023.42|1030.69|1023.49|1031.62|1024.42|1030.05|1022.85|319
1725776700000|2024-09-08 06:25:00|1030.84|1023.64|1029.62|1022.42|1031.08|1023.88|1029.01|1021.81|280
1725777000000|2024-09-08 06:30:00|1029.63|1022.43|1026.68|1019.48|1029.72|1022.52|1026.6|1019.4|219
1725777300000|2024-09-08 06:35:00|1026.67|1019.47|1025.99|1018.79|1027.63|1020.43|1025.12|1017.92|281
1725777600000|2024-09-08 06:40:00|1026|1018.8|1026.37|1019.17|1027.09|1019.89|1025.08|1017.88|261
1725777900000|2024-09-08 06:45:00|1026.3|1019.1|1026.1|1018.9|1027.09|1019.89|1025.38|1018.18|239
1725778200000|2024-09-08 06:50:00|1026.08|1018.88|1026|1018.8|1026.37|1019.17|1025.28|1018.08|138
1725778500000|2024-09-08 06:55:00|1026.02|1018.82|1026.05|1018.85|1028.23|1021.03|1026|1018.8|271
1725778800000|2024-09-08 07:00:00|1026.07|1018.87|1025.07|1017.87|1026.37|1019.17|1025.05|1017.85|305
1725779100000|2024-09-08 07:05:00|1025.08|1017.88|1031.7|1024.5|1032.53|1025.33|1025.08|1017.88|407
1725779400000|2024-09-08 07:10:00|1031.68|1024.48|1033.19|1025.99|1034.11|1026.91|1031.68|1024.48|502
1725779700000|2024-09-08 07:15:00|1033.22|1026.02|1032.94|1025.74|1033.42|1026.22|1031.19|1023.99|479
1725780000000|2024-09-08 07:20:00|1032.92|1025.72|1030.65|1023.45|1032.92|1025.72|1029.05|1021.85|458
1725780300000|2024-09-08 07:25:00|1030.62|1023.42|1029.32|1022.12|1030.65|1023.45|1029.22|1022.02|240
1725780600000|2024-09-08 07:30:00|1029.3|1022.1|1032.04|1024.84|1032.84|1025.64|1029.3|1022.1|325
1725780900000|2024-09-08 07:35:00|1031.96|1024.76|1034.74|1027.54|1035.07|1027.87|1031.95|1024.75|212
1725781200000|2024-09-08 07:40:00|1034.92|1027.72|1033.63|1026.43|1034.92|1027.72|1033.05|1025.85|380
1725781500000|2024-09-08 07:45:00|1033.64|1026.44|1033.7|1026.5|1034.64|1027.44|1033.06|1025.86|273
1725781800000|2024-09-08 07:50:00|1033.71|1026.51|1032.57|1025.37|1033.93|1026.73|1032.07|1024.87|339
1725782100000|2024-09-08 07:55:00|1032.6|1025.4|1032.56|1025.36|1032.66|1025.46|1032.05|1024.85|406
1725782400000|2024-09-08 08:00:00|1032.47|1025.27|1033.02|1025.82|1035.11|1027.91|1032.47|1025.27|332
1725782700000|2024-09-08 08:05:00|1033.04|1025.84|1031.51|1024.31|1033.96|1026.76|1031.47|1024.27|301
1725783000000|2024-09-08 08:10:00|1031.52|1024.32|1031.49|1024.29|1031.93|1024.73|1030.66|1023.46|353
1725783300000|2024-09-08 08:15:00|1031.47|1024.27|1029.65|1022.45|1032.05|1024.85|1029.02|1021.82|421
1725783600000|2024-09-08 08:20:00|1029.66|1022.46|1029.15|1021.95|1030.53|1023.33|1028.88|1021.68|353
1725783900000|2024-09-08 08:25:00|1029.17|1021.97|1031.47|1024.27|1031.77|1024.57|1029.15|1021.95|293
1725784200000|2024-09-08 08:30:00|1031.49|1024.29|1033.51|1026.31|1033.78|1026.58|1031.38|1024.18|295
1725784500000|2024-09-08 08:35:00|1033.45|1026.25|1035.05|1027.85|1035.47|1028.27|1033.43|1026.23|287
1725784800000|2024-09-08 08:40:00|1035.17|1027.97|1035.97|1028.77|1039.12|1031.92|1035.04|1027.84|412
1725785100000|2024-09-08 08:45:00|1035.99|1028.79|1036.46|1029.26|1037.78|1030.58|1035.95|1028.75|371
1725785400000|2024-09-08 08:50:00|1036.07|1028.87|1036.51|1029.31|1036.76|1029.56|1035.43|1028.23|344
1725785700000|2024-09-08 08:55:00|1036.45|1029.25|1037.12|1029.92|1037.86|1030.66|1035.89|1028.69|337
1725786000000|2024-09-08 09:00:00|1037.13|1029.93|1037.5|1030.3|1037.87|1030.67|1036.05|1028.85|433
1725786300000|2024-09-08 09:05:00|1037.49|1030.29|1036.79|1029.59|1037.55|1030.35|1035.55|1028.35|383
1725786600000|2024-09-08 09:10:00|1036.83|1029.63|1039.84|1032.64|1041.07|1033.87|1036.55|1029.35|524
1725786900000|2024-09-08 09:15:00|1039.82|1032.62|1035.46|1028.26|1040.81|1033.61|1035.09|1027.89|634
1725787200000|2024-09-08 09:20:00|1035.19|1027.99|1036.23|1029.03|1037.67|1030.47|1035.17|1027.97|446
1725787500000|2024-09-08 09:25:00|1036.16|1028.96|1037.02|1029.82|1037.15|1029.95|1035.1|1027.9|405
1725787800000|2024-09-08 09:30:00|1037.04|1029.84|1035.44|1028.24|1037.89|1030.69|1035.04|1027.84|478
1725788100000|2024-09-08 09:35:00|1035.5|1028.3|1035.87|1028.67|1036.51|1029.31|1034.82|1027.62|332
1725788400000|2024-09-08 09:40:00|1035.89|1028.69|1034.79|1027.59|1035.99|1028.79|1034.79|1027.59|295
1725788700000|2024-09-08 09:45:00|1034.81|1027.61|1033.55|1026.35|1035.3|1028.1|1033.55|1026.35|379
1725789000000|2024-09-08 09:50:00|1033.46|1026.26|1033.05|1025.85|1034.02|1026.82|1032.64|1025.44|461
1725789300000|2024-09-08 09:55:00|1033.04|1025.84|1031.46|1024.26|1033.17|1025.97|1031.43|1024.23|406
1725789600000|2024-09-08 10:00:00|1031.42|1024.22|1033.41|1026.21|1033.43|1026.23|1031.07|1023.87|393
1725789900000|2024-09-08 10:05:00|1033.42|1026.22|1033.89|1026.69|1034.49|1027.29|1032.3|1025.1|365
1725790200000|2024-09-08 10:10:00|1033.85|1026.65|1034.45|1027.25|1035.67|1028.47|1033.05|1025.85|347
1725790500000|2024-09-08 10:15:00|1034.53|1027.33|1030.56|1023.36|1034.53|1027.33|1029.67|1022.47|327
1725790800000|2024-09-08 10:20:00|1030.55|1023.35|1029.23|1022.03|1030.61|1023.41|1028.82|1021.62|301
1725791100000|2024-09-08 10:25:00|1029.21|1022.01|1030.67|1023.47|1031.76|1024.56|1029.15|1021.95|233
1725791400000|2024-09-08 10:30:00|1030.68|1023.48|1030.02|1022.82|1031.08|1023.88|1028.99|1021.79|470
1725791700000|2024-09-08 10:35:00|1030.04|1022.84|1028.99|1021.79|1030.09|1022.89|1028.97|1021.77|323
1725792000000|2024-09-08 10:40:00|1029|1021.8|1030.15|1022.95|1030.15|1022.95|1028.42|1021.22|269
1725792300000|2024-09-08 10:45:00|1030.1|1022.9|1033.15|1025.95|1033.15|1025.95|1029.62|1022.42|237
1725792600000|2024-09-08 10:50:00|1033.2|1026|1034.65|1027.45|1036.54|1029.34|1033.2|1026|114
1725792900000|2024-09-08 10:55:00|1034.68|1027.48|1034|1026.8|1035.82|1028.62|1033.98|1026.78|277
1725793200000|2024-09-08 11:00:00|1034.02|1026.82|1033.95|1026.75|1035.46|1028.26|1033.95|1026.75|259
1725793500000|2024-09-08 11:05:00|1033.99|1026.79|1034.01|1026.81|1035.02|1027.82|1033.41|1026.21|355
1725793800000|2024-09-08 11:10:00|1034.02|1026.82|1035.64|1028.44|1035.99|1028.79|1034|1026.8|181
1725794100000|2024-09-08 11:15:00|1035.79|1028.59|1034.17|1026.97|1035.84|1028.64|1034.05|1026.85|185
1725794400000|2024-09-08 11:20:00|1034.15|1026.95|1031.25|1024.05|1034.18|1026.98|1031.25|1024.05|200
1725794700000|2024-09-08 11:25:00|1031.42|1024.22|1031.45|1024.25|1032.14|1024.94|1031.18|1023.98|77
1725795000000|2024-09-08 11:30:00|1031.42|1024.22|1032.4|1025.2|1033.43|1026.23|1031.34|1024.14|147
1725795300000|2024-09-08 11:35:00|1032.41|1025.21|1030.02|1022.82|1033.06|1025.86|1030.02|1022.82|311
1725795600000|2024-09-08 11:40:00|1030.06|1022.86|1032.11|1024.91|1032.12|1024.92|1029.43|1022.23|334
1725795900000|2024-09-08 11:45:00|1032.03|1024.83|1032.8|1025.6|1033.12|1025.92|1031.38|1024.18|406
1725796200000|2024-09-08 11:50:00|1032.7|1025.5|1031.38|1024.18|1032.8|1025.6|1029.45|1022.25|332
1725796500000|2024-09-08 11:55:00|1031.42|1024.22|1031.17|1023.97|1032.15|1024.95|1030.99|1023.79|300
1725796800000|2024-09-08 12:00:00|1031.15|1023.95|1031.81|1024.61|1032.52|1025.32|1030.25|1023.05|283
1725797100000|2024-09-08 12:05:00|1031.82|1024.62|1032.79|1025.59|1033.43|1026.23|1031.82|1024.62|314
1725797400000|2024-09-08 12:10:00|1032.97|1025.77|1033.11|1025.91|1033.56|1026.36|1032.32|1025.12|321
1725797700000|2024-09-08 12:15:00|1033.15|1025.95|1033.94|1026.74|1034.01|1026.81|1031.17|1023.97|358
1725798000000|2024-09-08 12:20:00|1033.97|1026.77|1030.24|1023.04|1035.07|1027.87|1030|1022.8|510
1725798300000|2024-09-08 12:25:00|1030.42|1023.22|1029.13|1021.93|1030.84|1023.64|1028.79|1021.59|418
1725798600000|2024-09-08 12:30:00|1029.04|1021.84|1026.3|1019.1|1029.04|1021.84|1025.87|1018.67|363
1725798900000|2024-09-08 12:35:00|1026.38|1019.18|1028.21|1021.01|1030.11|1022.91|1026.38|1019.18|537
1725799200000|2024-09-08 12:40:00|1028.31|1021.11|1026.38|1019.18|1028.68|1021.48|1026.04|1018.84|344
1725799500000|2024-09-08 12:45:00|1026.37|1019.17|1024.06|1016.86|1027.47|1020.27|1023.19|1015.99|502
1725799800000|2024-09-08 12:50:00|1024.09|1016.89|1023.22|1016.02|1024.16|1016.96|1021.24|1014.04|618
1725800100000|2024-09-08 12:55:00|1023.57|1016.37|1024.36|1017.16|1026|1018.8|1023.22|1016.02|531
1725800400000|2024-09-08 13:00:00|1024.38|1017.18|1023.15|1015.95|1025.12|1017.92|1022.99|1015.79|638
1725800700000|2024-09-08 13:05:00|1023.17|1015.97|1021.95|1014.75|1023.17|1015.97|1020.42|1013.22|598
1725801000000|2024-09-08 13:10:00|1021.92|1014.72|1024.24|1017.04|1024.84|1017.64|1020.92|1013.72|566
1725801300000|2024-09-08 13:15:00|1024.22|1017.02|1026.49|1019.29|1026.56|1019.36|1023.07|1015.87|574
1725801600000|2024-09-08 13:20:00|1026.32|1019.12|1025.09|1017.89|1026.75|1019.55|1024.37|1017.17|433
1725801900000|2024-09-08 13:25:00|1025.07|1017.87|1026.22|1019.02|1026.82|1019.62|1024.99|1017.79|432
1725802200000|2024-09-08 13:30:00|1026.19|1018.99|1025.05|1017.85|1026.38|1019.18|1025.02|1017.82|466
1725802500000|2024-09-08 13:35:00|1025.04|1017.84|1024.79|1017.59|1026.86|1019.66|1024.6|1017.4|465
1725802800000|2024-09-08 13:40:00|1024.82|1017.62|1027.03|1019.83|1027.03|1019.83|1023.2|1016|435
1725803100000|2024-09-08 13:45:00|1027.12|1019.92|1027.81|1020.61|1030.02|1022.82|1026.27|1019.07|520
1725803400000|2024-09-08 13:50:00|1027.77|1020.57|1026.55|1019.35|1028.77|1021.57|1026.5|1019.3|464
1725803700000|2024-09-08 13:55:00|1026.6|1019.4|1028.56|1021.36|1028.8|1021.6|1026.44|1019.24|350
1725804000000|2024-09-08 14:00:00|1028.53|1021.33|1027.53|1020.33|1030.05|1022.85|1026.98|1019.78|486
1725804300000|2024-09-08 14:05:00|1027.5|1020.3|1025.2|1018|1027.56|1020.36|1024.9|1017.7|532
1725804600000|2024-09-08 14:10:00|1025.23|1018.03|1025.73|1018.53|1026.46|1019.26|1023.97|1016.77|597
1725804900000|2024-09-08 14:15:00|1025.61|1018.41|1024.42|1017.22|1028.07|1020.87|1024.17|1016.97|636
1725805200000|2024-09-08 14:20:00|1024.51|1017.31|1024.83|1017.63|1025.17|1017.97|1022.22|1015.02|497
1725805500000|2024-09-08 14:25:00|1024.85|1017.65|1024.82|1017.62|1026.06|1018.86|1023.78|1016.58|373
1725805800000|2024-09-08 14:30:00|1024.84|1017.64|1024.09|1016.89|1025.45|1018.25|1022.17|1014.97|466
1725806100000|2024-09-08 14:35:00|1024.1|1016.9|1024.15|1016.95|1024.19|1016.99|1022.82|1015.62|423
1725806400000|2024-09-08 14:40:00|1024.17|1016.97|1026.23|1019.03|1026.23|1019.03|1023.17|1015.97|398
1725806700000|2024-09-08 14:45:00|1026.15|1018.95|1025.26|1018.06|1026.45|1019.25|1025.14|1017.94|472
1725807000000|2024-09-08 14:50:00|1025.29|1018.09|1024.97|1017.77|1026.44|1019.24|1024.97|1017.77|435
1725807300000|2024-09-08 14:55:00|1025|1017.8|1024.26|1017.06|1025.23|1018.03|1023.59|1016.39|439
1725807600000|2024-09-08 15:00:00|1024.35|1017.15|1025.08|1017.88|1026.16|1018.96|1024.35|1017.15|446
1725807900000|2024-09-08 15:05:00|1025.07|1017.87|1025.81|1018.61|1026|1018.8|1024.59|1017.39|428
1725808200000|2024-09-08 15:10:00|1025.71|1018.51|1023.32|1016.12|1026.42|1019.22|1023.12|1015.92|405
1725808500000|2024-09-08 15:15:00|1023.47|1016.27|1023.49|1016.29|1025.37|1018.17|1021.19|1013.99|646
1725808800000|2024-09-08 15:20:00|1023.64|1016.44|1022.37|1015.17|1023.71|1016.51|1020.84|1013.64|550
1725809100000|2024-09-08 15:25:00|1022.38|1015.18|1021.83|1014.63|1023.05|1015.85|1021.3|1014.1|480
1725809400000|2024-09-08 15:30:00|1021.84|1014.64|1023.78|1016.58|1023.99|1016.79|1020.95|1013.75|594
1725809700000|2024-09-08 15:35:00|1023.81|1016.61|1024.73|1017.53|1025.99|1018.79|1023.4|1016.2|475
1725810000000|2024-09-08 15:40:00|1024.71|1017.51|1024.3|1017.1|1024.78|1017.58|1022.84|1015.64|524
1725810300000|2024-09-08 15:45:00|1024.27|1017.07|1026.18|1018.98|1027.15|1019.95|1024.22|1017.02|510
1725810600000|2024-09-08 15:50:00|1026.17|1018.97|1025.42|1018.22|1027.42|1020.22|1024.43|1017.23|516
1725810900000|2024-09-08 15:55:00|1025.22|1018.02|1021.49|1014.29|1026.51|1019.31|1020.58|1013.38|738
1725811200000|2024-09-08 16:00:00|1021.47|1014.27|1025|1017.8|1025.03|1017.83|1020.38|1013.18|750
1725811500000|2024-09-08 16:05:00|1025.01|1017.81|1022.95|1015.75|1025.47|1018.27|1022.2|1015|554
1725811800000|2024-09-08 16:10:00|1022.92|1015.72|1018.15|1010.95|1023.01|1015.81|1016.98|1009.78|528
1725812100000|2024-09-08 16:15:00|1018.16|1010.96|1020.75|1013.55|1021.11|1013.91|1016.12|1008.92|491
1725812400000|2024-09-08 16:20:00|1020.76|1013.56|1020.43|1013.23|1021.37|1014.17|1019.41|1012.21|466
1725812700000|2024-09-08 16:25:00|1020.4|1013.2|1020.07|1012.87|1021.07|1013.87|1018.79|1011.59|368
1725813000000|2024-09-08 16:30:00|1020.09|1012.89|1022.87|1015.67|1022.98|1015.78|1019.17|1011.97|412
1725813300000|2024-09-08 16:35:00|1022.98|1015.78|1024.4|1017.2|1025.11|1017.91|1022.98|1015.78|291
1725813600000|2024-09-08 16:40:00|1024.47|1017.27|1026.36|1019.16|1026.58|1019.38|1024.4|1017.2|508
1725813900000|2024-09-08 16:45:00|1026.45|1019.25|1024.37|1017.17|1028.06|1020.86|1024.26|1017.06|585
1725814200000|2024-09-08 16:50:00|1024.41|1017.21|1023.17|1015.97|1024.41|1017.21|1022.55|1015.35|487
1725814500000|2024-09-08 16:55:00|1023.15|1015.95|1022.9|1015.7|1024.53|1017.33|1022.07|1014.87|355
1725814800000|2024-09-08 17:00:00|1022.89|1015.69|1024.73|1017.53|1025|1017.8|1022.8|1015.6|454
1725815100000|2024-09-08 17:05:00|1024.75|1017.55|1025.2|1018|1026.4|1019.2|1024.21|1017.01|487
1725815400000|2024-09-08 17:10:00|1025.22|1018.02|1026.84|1019.64|1027.47|1020.27|1025.12|1017.92|354
1725815700000|2024-09-08 17:15:00|1026.86|1019.66|1030.37|1023.17|1031.25|1024.05|1026.21|1019.01|537
1725816000000|2024-09-08 17:20:00|1030.41|1023.21|1026.38|1019.18|1030.7|1023.5|1026.36|1019.16|412
1725816300000|2024-09-08 17:25:00|1026.24|1019.04|1027.36|1020.16|1028.03|1020.83|1025.8|1018.6|424
1725816600000|2024-09-08 17:30:00|1027.38|1020.18|1028.12|1020.92|1028.85|1021.65|1027.12|1019.92|499
1725816900000|2024-09-08 17:35:00|1028.13|1020.93|1030.76|1023.56|1032.21|1025.01|1028.09|1020.89|494
1725817200000|2024-09-08 17:40:00|1030.79|1023.59|1030.19|1022.99|1032.99|1025.79|1030.19|1022.99|420
1725817500000|2024-09-08 17:45:00|1030.18|1022.98|1030.02|1022.82|1031.33|1024.13|1029.19|1021.99|400
1725817800000|2024-09-08 17:50:00|1030.03|1022.83|1029|1021.8|1030.41|1023.21|1028.18|1020.98|506
1725818100000|2024-09-08 17:55:00|1029.01|1021.81|1032.72|1025.52|1033.22|1026.02|1028.9|1021.7|470
1725818400000|2024-09-08 18:00:00|1032.71|1025.51|1029.19|1021.99|1033.44|1026.24|1029.15|1021.95|643
1725818700000|2024-09-08 18:05:00|1029.17|1021.97|1029.05|1021.85|1029.9|1022.7|1028.17|1020.97|464
1725819000000|2024-09-08 18:10:00|1028.98|1021.78|1028.57|1021.37|1029.03|1021.83|1027.96|1020.76|484
1725819300000|2024-09-08 18:15:00|1028.58|1021.38|1029.76|1022.56|1030.57|1023.37|1028.23|1021.03|496
1725819600000|2024-09-08 18:20:00|1029.73|1022.53|1028.18|1020.98|1029.85|1022.65|1027.95|1020.75|390
1725819900000|2024-09-08 18:25:00|1028.17|1020.97|1027.24|1020.04|1028.19|1020.99|1027.14|1019.94|320
1725820200000|2024-09-08 18:30:00|1027.26|1020.06|1028.74|1021.54|1028.82|1021.62|1027.12|1019.92|521
1725820500000|2024-09-08 18:35:00|1028.77|1021.57|1029.76|1022.56|1030.07|1022.87|1028.77|1021.57|463
1725820800000|2024-09-08 18:40:00|1029.73|1022.53|1030.82|1023.62|1031.41|1024.21|1029.4|1022.2|479
1725821100000|2024-09-08 18:45:00|1030.83|1023.63|1029.38|1022.18|1031.11|1023.91|1029.13|1021.93|604
1725821400000|2024-09-08 18:50:00|1029.41|1022.21|1031.39|1024.19|1031.6|1024.4|1029.28|1022.08|590
1725821700000|2024-09-08 18:55:00|1031.36|1024.16|1029.62|1022.42|1032.04|1024.84|1029.05|1021.85|415
1725822000000|2024-09-08 19:00:00|1029.6|1022.4|1029|1021.8|1030.07|1022.87|1028.8|1021.6|280
1725822300000|2024-09-08 19:05:00|1029.05|1021.85|1029.65|1022.45|1030.09|1022.89|1029.05|1021.85|478
1725822600000|2024-09-08 19:10:00|1029.81|1022.61|1030.54|1023.34|1030.64|1023.44|1028.98|1021.78|279
1725822900000|2024-09-08 19:15:00|1030.57|1023.37|1027.89|1020.69|1030.68|1023.48|1027.8|1020.6|487
1725823200000|2024-09-08 19:20:00|1027.9|1020.7|1027.09|1019.89|1028.22|1021.02|1026.38|1019.18|371
1725823500000|2024-09-08 19:25:00|1027.05|1019.85|1032.55|1016.35|1032.62|1020.85|1026.82|1015.23|513
1725823800000|2024-09-08 19:30:00|1032.48|1016.28|1031.85|1015.65|1032.88|1016.68|1031.34|1015.14|372
1725824100000|2024-09-08 19:35:00|1031.79|1015.59|1031.31|1015.11|1032.46|1016.26|1030.48|1014.28|563
1725824400000|2024-09-08 19:40:00|1031.28|1015.08|1031.93|1015.73|1032.07|1015.87|1030.73|1014.53|454
1725824700000|2024-09-08 19:45:00|1031.95|1015.75|1032.24|1016.04|1032.83|1016.63|1031.75|1015.55|580
1725825000000|2024-09-08 19:50:00|1032.1|1015.9|1031.96|1015.76|1033.04|1016.84|1031.62|1015.42|545
1725825300000|2024-09-08 19:55:00|1031.69|1015.49|1030.59|1014.39|1031.69|1015.49|1030.4|1014.2|339
1725825600000|2024-09-08 20:00:00|1030.6|1014.4|1030.07|1013.87|1031.43|1015.23|1029.93|1013.73|401
1725825900000|2024-09-08 20:05:00|1030.08|1013.88|1031.93|1015.73|1032.1|1015.9|1030.05|1013.85|537
1725826200000|2024-09-08 20:10:00|1031.69|1015.49|1032.51|1016.31|1033.09|1016.89|1031.47|1015.27|396
1725826500000|2024-09-08 20:15:00|1032.53|1016.33|1030.5|1014.3|1032.57|1016.37|1030.43|1014.23|298
1725826800000|2024-09-08 20:20:00|1030.45|1014.25|1029.5|1013.3|1030.9|1014.7|1028.88|1012.68|284
1725827100000|2024-09-08 20:25:00|1029.51|1013.31|1030.39|1014.19|1030.52|1014.32|1029.51|1013.31|273
1725827400000|2024-09-08 20:30:00|1030.32|1014.12|1030.65|1014.45|1031.43|1015.23|1029.69|1013.49|308
1725827700000|2024-09-08 20:35:00|1030.67|1014.47|1029.65|1013.45|1030.92|1014.72|1029.53|1013.33|319
1725828000000|2024-09-08 20:40:00|1029.63|1013.43|1030.24|1014.04|1030.63|1014.43|1028.93|1012.73|445
1725828300000|2024-09-08 20:45:00|1030.28|1014.08|1030.75|1014.55|1031.96|1015.76|1030.27|1014.07|368
1725828600000|2024-09-08 20:50:00|1030.55|1014.35|1031.92|1015.72|1032.7|1016.5|1029.88|1013.68|358
1725828900000|2024-09-08 20:55:00|1031.96|1015.76|1032.4|1016.2|1032.51|1016.31|1031.45|1015.25|378
1725829200000|2024-09-08 21:00:00|1032.46|1016.26|1028.77|1021.57|1033.31|1021.72|1028.24|1016.14|459
1725829500000|2024-09-08 21:05:00|1028.78|1021.58|1033.71|1026.51|1033.71|1026.51|1028.77|1021.57|495
1725829800000|2024-09-08 21:10:00|1033.83|1026.63|1033.08|1025.88|1034.39|1027.19|1031.89|1024.69|616
1725830100000|2024-09-08 21:15:00|1033.09|1025.89|1035.28|1028.08|1036.03|1028.83|1032.69|1025.49|463
1725830400000|2024-09-08 21:20:00|1035.27|1028.07|1032.08|1024.88|1035.66|1028.46|1031.33|1024.13|363
1725830700000|2024-09-08 21:25:00|1032.63|1025.43|1030.82|1023.62|1032.9|1025.7|1030.1|1022.9|176
1725831000000|2024-09-08 21:30:00|1030.79|1023.59|1033.39|1026.19|1033.49|1026.29|1030.79|1023.59|284
1725831300000|2024-09-08 21:35:00|1033.36|1026.16|1032.96|1025.76|1035|1027.8|1032.14|1024.94|295
1725831600000|2024-09-08 21:40:00|1032.97|1025.77|1032.91|1025.71|1033.33|1026.13|1032.09|1024.89|396
1725831900000|2024-09-08 21:45:00|1032.92|1025.72|1031.98|1024.78|1032.92|1025.72|1031.96|1024.76|231
1725832200000|2024-09-08 21:50:00|1032|1024.8|1033.9|1026.7|1034.05|1026.85|1031.98|1024.78|201
1725832500000|2024-09-08 21:55:00|1034.22|1027.02|1033.9|1026.7|1034.67|1027.47|1033.1|1025.9|72
1725832800000|2024-09-08 22:00:00|1033.4|1026.2|1036.22|1029.02|1036.5|1029.3|1033.4|1026.2|297
1725833100000|2024-09-08 22:05:00|1036.35|1029.15|1033.1|1025.9|1036.35|1029.15|1032.08|1024.88|255
1725833400000|2024-09-08 22:10:00|1033.13|1025.93|1034.45|1027.25|1034.5|1027.3|1033.05|1025.85|206
1725833700000|2024-09-08 22:15:00|1034.4|1027.2|1040.08|1032.88|1041.13|1033.93|1034.4|1027.2|539
1725834000000|2024-09-08 22:20:00|1040.1|1032.9|1046.1|1038.9|1047.4|1040.2|1040.1|1032.9|689
1725834300000|2024-09-08 22:25:00|1046.08|1038.88|1048.16|1040.96|1049.35|1042.15|1045.13|1037.93|677
1725834600000|2024-09-08 22:30:00|1048.13|1040.93|1041.9|1034.7|1048.95|1041.75|1038.16|1030.96|774
1725834900000|2024-09-08 22:35:00|1041.95|1034.75|1039.5|1032.3|1042.05|1034.85|1038.2|1031|454
1725835200000|2024-09-08 22:40:00|1039.45|1032.25|1038.1|1030.9|1041.19|1033.99|1037.35|1030.15|416
1725835500000|2024-09-08 22:45:00|1038.04|1030.84|1038.05|1030.85|1038.1|1030.9|1035.15|1027.95|372
1725835800000|2024-09-08 22:50:00|1038.1|1030.9|1035.35|1028.15|1038.45|1031.25|1035.35|1028.15|275
1725836100000|2024-09-08 22:55:00|1035.45|1028.25|1032.4|1025.2|1035.5|1028.3|1032.35|1025.15|373
1725836400000|2024-09-08 23:00:00|1032.9|1025.7|1036.15|1028.95|1036.15|1028.95|1030.55|1023.35|105
1725836700000|2024-09-08 23:05:00|1036.25|1029.05|1038.35|1031.15|1039.35|1032.15|1036.2|1029|303
1725837000000|2024-09-08 23:10:00|1038.4|1031.2|1038.19|1030.99|1039|1031.8|1037.15|1029.95|387
1725837300000|2024-09-08 23:15:00|1038.13|1030.93|1036.4|1029.2|1038.21|1031.01|1034.6|1027.4|492
1725837600000|2024-09-08 23:20:00|1036.35|1029.15|1040.15|1032.95|1040.15|1032.95|1036.35|1029.15|252
1725837900000|2024-09-08 23:25:00|1040.05|1032.85|1038.4|1031.2|1040.1|1032.9|1038.35|1031.15|79
1725838200000|2024-09-08 23:30:00|1038.45|1031.25|1037.06|1029.86|1039.16|1031.96|1036.95|1029.75|217
1725838500000|2024-09-08 23:35:00|1037.1|1029.9|1035.35|1028.15|1037.16|1029.96|1035.1|1027.9|171
1725838800000|2024-09-08 23:40:00|1035.45|1028.25|1037.4|1030.2|1038.9|1031.7|1035.4|1028.2|139
1725839100000|2024-09-08 23:45:00|1037.45|1030.25|1038.4|1031.2|1038.85|1031.65|1037.1|1029.9|198
1725839400000|2024-09-08 23:50:00|1038.25|1031.05|1038.05|1030.85|1039.1|1031.9|1036.1|1028.9|278
1725839700000|2024-09-08 23:55:00|1038.08|1030.88|1039.1|1031.9|1039.13|1031.93|1036.4|1029.2|160
1725840000000|2024-09-09 00:00:00|1039.05|1031.85|1038.1|1030.9|1040.9|1033.7|1038.1|1030.9|248
1725840300000|2024-09-09 00:05:00|1038.15|1030.95|1041.13|1033.93|1041.7|1034.5|1038.1|1030.9|37
1725840600000|2024-09-09 00:10:00|1041.1|1033.9|1041.4|1034.2|1044.2|1037|1040.4|1033.2|384
1725840900000|2024-09-09 00:15:00|1041.35|1034.15|1044.19|1036.99|1045.72|1038.52|1041.1|1033.9|330
1725841200000|2024-09-09 00:20:00|1044.35|1037.15|1043.1|1035.9|1045.85|1038.65|1043.1|1035.9|304
1725841500000|2024-09-09 00:25:00|1043.05|1035.85|1041.4|1034.2|1043.15|1035.95|1041.4|1034.2|177
1725841800000|2024-09-09 00:30:00|1041.1|1033.9|1040.6|1033.4|1041.75|1034.55|1040.3|1033.1|31
1725842100000|2024-09-09 00:35:00|1040.4|1033.2|1042.05|1034.85|1042.19|1034.99|1040.4|1033.2|167
1725842400000|2024-09-09 00:40:00|1042|1034.8|1038.1|1030.9|1042.05|1034.85|1038.1|1030.9|81
1725842700000|2024-09-09 00:45:00|1038.35|1031.15|1038.4|1031.2|1040.2|1033|1037.25|1030.05|279
1725843000000|2024-09-09 00:50:00|1038.2|1031|1042.35|1035.15|1042.45|1035.25|1036.35|1029.15|321
1725843300000|2024-09-09 00:55:00|1042.45|1035.25|1044.2|1037|1045.95|1038.75|1042.4|1035.2|192
1725843600000|2024-09-09 01:00:00|1044.35|1037.15|1047.08|1039.88|1048.1|1040.9|1043.4|1036.2|384
1725843900000|2024-09-09 01:05:00|1047.1|1039.9|1045.4|1038.2|1049.08|1041.88|1044.45|1037.25|241
1725844200000|2024-09-09 01:10:00|1044.9|1037.7|1041.8|1034.6|1045.65|1038.45|1041.1|1033.9|108
1725844500000|2024-09-09 01:15:00|1041.65|1034.45|1039.19|1031.99|1041.75|1034.55|1039.1|1031.9|111
1725844800000|2024-09-09 01:20:00|1039.18|1031.98|1040.6|1033.4|1041.19|1033.99|1038.45|1031.25|321
1725845100000|2024-09-09 01:25:00|1040.55|1033.35|1039.35|1032.15|1041|1033.8|1039.08|1031.88|195
1725845400000|2024-09-09 01:30:00|1039.85|1032.65|1039.1|1031.9|1040.19|1032.99|1037.35|1030.15|151
1725845700000|2024-09-09 01:35:00|1039|1031.8|1039.08|1031.88|1039.13|1031.93|1038|1030.8|118
1725846000000|2024-09-09 01:40:00|1039.1|1031.9|1043.35|1036.15|1043.9|1036.7|1039.08|1031.88|252
1725846300000|2024-09-09 01:45:00|1043.15|1035.95|1042.15|1034.95|1043.4|1036.2|1041.35|1034.15|276
1725846600000|2024-09-09 01:50:00|1042.18|1034.98|1042.8|1035.6|1044.35|1037.15|1042.18|1034.98|313
1725846900000|2024-09-09 01:55:00|1042.65|1035.45|1041.7|1034.5|1042.95|1035.75|1041.1|1033.9|266
1725847200000|2024-09-09 02:00:00|1041.65|1034.45|1039.22|1032.02|1041.85|1034.65|1038.1|1030.9|76
1725847500000|2024-09-09 02:05:00|1039.26|1032.06|1041.13|1033.93|1041.13|1033.93|1038.1|1030.9|194
1725847800000|2024-09-09 02:10:00|1041.15|1033.95|1040.25|1033.05|1043.1|1035.9|1040.1|1032.9|178
1725848100000|2024-09-09 02:15:00|1040.2|1033|1038.8|1031.6|1040.4|1033.2|1038.1|1030.9|178
1725848400000|2024-09-09 02:20:00|1038.7|1031.5|1038.35|1031.15|1040.15|1032.95|1038.35|1031.15|185
1725848700000|2024-09-09 02:25:00|1038.4|1031.2|1036.13|1028.93|1038.45|1031.25|1036.1|1028.9|214
1725849000000|2024-09-09 02:30:00|1036.15|1028.95|1034.45|1027.25|1037.05|1029.85|1034.4|1027.2|212
1725849300000|2024-09-09 02:35:00|1034.4|1027.2|1034.6|1027.4|1036.19|1028.99|1034.4|1027.2|230
1725849600000|2024-09-09 02:40:00|1034.35|1027.15|1035.35|1028.15|1035.8|1028.6|1034.35|1027.15|64
1725849900000|2024-09-09 02:45:00|1035.4|1028.2|1037.35|1030.15|1037.6|1030.4|1035.4|1028.2|92
1725850200000|2024-09-09 02:50:00|1037.25|1030.05|1038.4|1031.2|1038.4|1031.2|1036.1|1028.9|222
1725850500000|2024-09-09 02:55:00|1038.35|1031.15|1039.4|1032.2|1040|1032.8|1038.06|1030.86|166
1725850800000|2024-09-09 03:00:00|1039.5|1032.3|1037.2|1030|1039.65|1032.45|1037.2|1030|21
1725851100000|2024-09-09 03:05:00|1037.1|1029.9|1036.4|1029.2|1037.15|1029.95|1035.4|1028.2|116
1725851400000|2024-09-09 03:10:00|1036.55|1029.35|1036.1|1028.9|1038.1|1030.9|1036.1|1028.9|34
1725851700000|2024-09-09 03:15:00|1036.5|1029.3|1032.45|1025.25|1036.6|1029.4|1031.5|1024.3|119
1725852000000|2024-09-09 03:20:00|1032.4|1025.2|1032.35|1025.15|1033.13|1025.93|1031.16|1023.96|257
1725852300000|2024-09-09 03:25:00|1032.4|1025.2|1033.19|1025.99|1034.18|1026.98|1032.1|1024.9|201
1725852600000|2024-09-09 03:30:00|1033.69|1026.49|1036.06|1028.86|1036.19|1028.99|1032.1|1024.9|261
1725852900000|2024-09-09 03:35:00|1036.08|1028.88|1035.1|1027.9|1037.13|1029.93|1033.7|1026.5|232
1725853200000|2024-09-09 03:40:00|1035.13|1027.93|1038.1|1030.9|1038.45|1031.25|1035.08|1027.88|170
1725853500000|2024-09-09 03:45:00|1038.2|1031|1038.95|1031.75|1039.13|1031.93|1037.35|1030.15|231
1725853800000|2024-09-09 03:50:00|1039|1031.8|1039.75|1032.55|1039.8|1032.6|1038.65|1031.45|49
1725854100000|2024-09-09 03:55:00|1039.65|1032.45|1039.3|1032.1|1039.75|1032.55|1038.95|1031.75|39
1725854400000|2024-09-09 04:00:00|1039.1|1031.9|1041.7|1034.5|1041.7|1034.5|1039.1|1031.9|39
1725854700000|2024-09-09 04:05:00|1041.6|1034.4|1042.1|1034.9|1043.05|1035.85|1041.1|1033.9|133
1725855000000|2024-09-09 04:10:00|1042.15|1034.95|1043.1|1035.9|1043.1|1035.9|1042.1|1034.9|25
1725855300000|2024-09-09 04:15:00|1043.15|1035.95|1040.4|1033.2|1043.75|1036.55|1039.4|1032.2|88
1725855600000|2024-09-09 04:20:00|1040.45|1033.25|1037.16|1029.96|1041.35|1034.15|1037.1|1029.9|192
1725855900000|2024-09-09 04:25:00|1037.19|1029.99|1037.55|1030.35|1038.05|1030.85|1036.1|1028.9|267
1725856200000|2024-09-09 04:30:00|1037.5|1030.3|1038.55|1031.35|1039.4|1032.2|1036.75|1029.55|222
1725856500000|2024-09-09 04:35:00|1039.13|1031.93|1038.8|1031.6|1041.1|1033.9|1038.15|1030.95|130
1725856800000|2024-09-09 04:40:00|1039.2|1032|1039.4|1032.2|1039.7|1032.5|1039.1|1031.9|76
1725857100000|2024-09-09 04:45:00|1039.45|1032.25|1040.05|1032.85|1040.23|1033.03|1038.4|1031.2|204
1725857400000|2024-09-09 04:50:00|1039.95|1032.75|1039.5|1032.3|1040.23|1033.03|1038.6|1031.4|206
1725857700000|2024-09-09 04:55:00|1039.45|1032.25|1037.45|1030.25|1039.55|1032.35|1037.1|1029.9|225
1725858000000|2024-09-09 05:00:00|1037.55|1030.35|1036.15|1028.95|1038.95|1031.75|1035.95|1028.75|204
1725858300000|2024-09-09 05:05:00|1036.13|1028.93|1034.85|1027.65|1036.18|1028.98|1033.1|1025.9|214
1725858600000|2024-09-09 05:10:00|1034.75|1027.55|1035.65|1028.45|1035.95|1028.75|1032.1|1024.9|30
1725858900000|2024-09-09 05:15:00|1035.75|1028.55|1035.15|1027.95|1036.9|1029.7|1035.15|1027.95|34
1725859200000|2024-09-09 05:20:00|1035.1|1027.9|1037.2|1030|1037.2|1030|1035.1|1027.9|17
1725859500000|2024-09-09 05:25:00|1037.15|1029.95|1035.4|1028.2|1037.15|1029.95|1034.85|1027.65|37
1725859800000|2024-09-09 05:30:00|1035.35|1028.15|1035.4|1028.2|1035.75|1028.55|1034.4|1027.2|139
1725860100000|2024-09-09 05:35:00|1035.45|1028.25|1038.4|1031.2|1038.4|1031.2|1035.4|1028.2|187
1725860400000|2024-09-09 05:40:00|1038.45|1031.25|1034.85|1027.65|1039.13|1031.93|1034.15|1026.95|146
1725860700000|2024-09-09 05:45:00|1034.95|1027.75|1034.15|1026.95|1035.35|1028.15|1033.1|1025.9|222
1725861000000|2024-09-09 05:50:00|1034.1|1026.9|1033.75|1026.55|1034.26|1027.06|1033.1|1025.9|122
1725861300000|2024-09-09 05:55:00|1033.7|1026.5|1035.25|1028.05|1036.5|1029.3|1033.7|1026.5|268
1725861600000|2024-09-09 06:00:00|1035.22|1028.02|1035.8|1028.6|1036.5|1029.3|1034.16|1026.96|173
1725861900000|2024-09-09 06:05:00|1036.2|1029|1037.8|1030.6|1037.8|1030.6|1036.1|1028.9|20
1725862200000|2024-09-09 06:10:00|1037.75|1030.55|1037.5|1030.3|1038.7|1031.5|1037.5|1030.3|32
1725862500000|2024-09-09 06:15:00|1037.6|1030.4|1035.16|1027.96|1038.6|1031.4|1035.1|1027.9|35
1725862800000|2024-09-09 06:20:00|1035.1|1027.9|1035.4|1028.2|1035.9|1028.7|1034.4|1027.2|91
1725863100000|2024-09-09 06:25:00|1035.45|1028.25|1036.35|1029.15|1036.8|1029.6|1035.45|1028.25|29
1725863400000|2024-09-09 06:30:00|1036.4|1029.2|1039.13|1031.93|1040.2|1033|1036.4|1029.2|158
1725863700000|2024-09-09 06:35:00|1039.1|1031.9|1040.08|1032.88|1040.2|1033|1038.4|1031.2|149
1725864000000|2024-09-09 06:40:00|1040.05|1032.85|1038.45|1031.25|1040.13|1032.93|1038.1|1030.9|106
1725864300000|2024-09-09 06:45:00|1038.4|1031.2|1043.35|1036.15|1043.9|1036.7|1037.15|1029.95|259
1725864600000|2024-09-09 06:50:00|1043.4|1036.2|1043.1|1035.9|1044.1|1036.9|1043|1035.8|88
1725864900000|2024-09-09 06:55:00|1042.95|1035.75|1044.16|1036.96|1044.35|1037.15|1041.75|1034.55|78
1725865200000|2024-09-09 07:00:00|1044.66|1037.46|1045.45|1038.25|1045.66|1038.46|1044.1|1036.9|80
1725865500000|2024-09-09 07:05:00|1045.1|1037.9|1044.35|1037.15|1045.1|1037.9|1042.1|1034.9|124
1725865800000|2024-09-09 07:10:00|1044.2|1037|1044.08|1036.88|1045.21|1038.01|1043.35|1036.15|177
1725866100000|2024-09-09 07:15:00|1044.1|1036.9|1043.75|1036.55|1045.4|1038.2|1043.4|1036.2|96
1725866400000|2024-09-09 07:20:00|1044.1|1036.9|1062.13|1054.93|1068.25|1061.05|1044.1|1036.9|371
1725866700000|2024-09-09 07:25:00|1062.16|1054.96|1063.09|1055.89|1064.45|1057.25|1062.13|1054.93|464
1725867000000|2024-09-09 07:30:00|1063.1|1055.9|1063.15|1055.95|1064.45|1057.25|1061.1|1053.9|498
1725867300000|2024-09-09 07:35:00|1063.06|1055.86|1068.16|1060.96|1069.13|1061.93|1063.06|1055.86|354
1725867600000|2024-09-09 07:40:00|1068.2|1061|1069.22|1062.02|1069.5|1062.3|1067.35|1060.15|202
1725867900000|2024-09-09 07:45:00|1069.4|1062.2|1068.4|1061.2|1073.05|1065.85|1068.1|1060.9|350
1725868200000|2024-09-09 07:50:00|1068.35|1061.15|1066.35|1059.15|1069.35|1062.15|1066.35|1059.15|277
1725868500000|2024-09-09 07:55:00|1066.4|1059.2|1066.19|1058.99|1068.15|1060.95|1065.7|1058.5|238
1725868800000|2024-09-09 08:00:00|1066.1|1058.9|1071.35|1064.15|1071.85|1064.65|1066.1|1058.9|157
1725869100000|2024-09-09 08:05:00|1071.4|1064.2|1073.1|1065.9|1073.1|1065.9|1070.4|1063.2|209
1725869400000|2024-09-09 08:10:00|1073.13|1065.93|1074.4|1067.2|1074.8|1067.6|1071.7|1064.5|238
1725869700000|2024-09-09 08:15:00|1074.45|1067.25|1071.4|1064.2|1074.8|1067.6|1070.35|1063.15|60
1725870000000|2024-09-09 08:20:00|1071.35|1064.15|1069.75|1062.55|1072.4|1065.2|1069.1|1061.9|82
1725870300000|2024-09-09 08:25:00|1070.15|1062.95|1073.75|1066.55|1073.75|1066.55|1070.1|1062.9|54
1725870600000|2024-09-09 08:30:00|1074.4|1067.2|1073.6|1066.4|1076.22|1069.02|1073.6|1066.4|189
1725870900000|2024-09-09 08:35:00|1073.4|1066.2|1073.35|1066.15|1075.13|1067.93|1073.35|1066.15|125
1725871200000|2024-09-09 08:40:00|1073.4|1066.2|1074.13|1066.93|1075.95|1068.75|1073.35|1066.15|176
1725871500000|2024-09-09 08:45:00|1074.1|1066.9|1078.1|1070.9|1078.5|1071.3|1072.4|1065.2|125
1725871800000|2024-09-09 08:50:00|1078.15|1070.95|1078.1|1070.9|1078.6|1071.4|1076.25|1069.05|83
1725872100000|2024-09-09 08:55:00|1078.25|1071.05|1079.7|1072.5|1079.7|1072.5|1078.25|1071.05|32
1725872400000|2024-09-09 09:00:00|1079.65|1072.45|1081.19|1073.99|1082.35|1075.15|1079.1|1071.9|164
1725872700000|2024-09-09 09:05:00|1081.35|1074.15|1083.19|1075.99|1085.05|1077.85|1080.35|1073.15|321
1725873000000|2024-09-09 09:10:00|1083.35|1076.15|1078.75|1071.55|1084|1076.8|1077.1|1069.9|184
1725873300000|2024-09-09 09:15:00|1078.35|1071.15|1076.05|1068.85|1079.2|1072|1076|1068.8|66
1725873600000|2024-09-09 09:20:00|1076|1068.8|1075.15|1067.95|1076.25|1069.05|1074.85|1067.65|19
1725873900000|2024-09-09 09:25:00|1075.2|1068|1075.45|1068.25|1077.4|1070.2|1075.15|1067.95|222
1725874200000|2024-09-09 09:30:00|1075.95|1068.75|1082.05|1074.85|1083|1075.8|1075.45|1068.25|176
1725874500000|2024-09-09 09:35:00|1082.55|1075.35|1077.95|1070.75|1084.1|1076.9|1077.85|1070.65|100
1725874800000|2024-09-09 09:40:00|1077.35|1070.15|1078.6|1071.4|1080|1072.8|1077.35|1070.15|46
1725875100000|2024-09-09 09:45:00|1078.1|1070.9|1076.45|1069.25|1079.16|1071.96|1076.45|1069.25|39
1725875400000|2024-09-09 09:50:00|1076.35|1069.15|1077.45|1070.25|1078|1070.8|1076|1068.8|69
1725875700000|2024-09-09 09:55:00|1077.5|1070.3|1079.08|1071.88|1080.13|1072.93|1077.45|1070.25|97
1725876000000|2024-09-09 10:00:00|1079.58|1072.38|1079.95|1072.75|1081.1|1073.9|1077.4|1070.2|193
1725876300000|2024-09-09 10:05:00|1080.16|1072.96|1084|1076.8|1084.1|1076.9|1080.16|1072.96|150
1725876600000|2024-09-09 10:10:00|1084.05|1076.85|1084.16|1076.96|1084.95|1077.75|1082.13|1074.93|113
1725876900000|2024-09-09 10:15:00|1084|1076.8|1083.4|1076.2|1086.16|1078.96|1083.4|1076.2|112
1725877200000|2024-09-09 10:20:00|1082.95|1075.75|1084.7|1077.5|1085.2|1078|1082.25|1075.05|45
1725877500000|2024-09-09 10:25:00|1084.6|1077.4|1083.4|1076.2|1085.05|1077.85|1083.35|1076.15|134
1725877800000|2024-09-09 10:30:00|1083.45|1076.25|1082.45|1075.25|1085.05|1077.85|1080.35|1073.15|170
1725878100000|2024-09-09 10:35:00|1082.4|1075.2|1082.6|1075.4|1084.69|1077.49|1081.85|1074.65|133
1725878400000|2024-09-09 10:40:00|1082.55|1075.35|1064.65|1057.45|1082.55|1075.35|1061.2|1054|157
1725878700000|2024-09-09 10:45:00|1065|1057.8|1066.16|1058.96|1066.16|1058.96|1064.25|1057.05|72
1725879000000|2024-09-09 10:50:00|1066.45|1059.25|1063.5|1056.3|1067.07|1059.87|1063.2|1056|91
1725879300000|2024-09-09 10:55:00|1063.6|1056.4|1058.3|1051.1|1064.75|1057.55|1057.5|1050.3|63
1725879600000|2024-09-09 11:00:00|1058.35|1051.15|1058.4|1051.2|1059.2|1052|1057.5|1050.3|68
1725879900000|2024-09-09 11:05:00|1058.45|1051.25|1057.45|1050.25|1058.6|1051.4|1057.35|1050.15|81
1725880200000|2024-09-09 11:10:00|1057.4|1050.2|1056.1|1048.9|1057.45|1050.25|1055.3|1048.1|26
1725880500000|2024-09-09 11:15:00|1055.85|1048.65|1055.4|1048.2|1056.19|1048.99|1055.4|1048.2|28
1725880800000|2024-09-09 11:20:00|1055.5|1048.3|1056.4|1049.2|1057.95|1050.75|1055.5|1048.3|43
1725881100000|2024-09-09 11:25:00|1056.45|1049.25|1058.19|1050.99|1058.19|1050.99|1056.4|1049.2|61
1725881400000|2024-09-09 11:30:00|1057.9|1050.7|1055.35|1048.15|1057.9|1050.7|1055.35|1048.15|9
1725881700000|2024-09-09 11:35:00|1055.1|1047.9|1056.45|1049.25|1056.7|1049.5|1054.65|1047.45|32
1725882000000|2024-09-09 11:40:00|1056.5|1049.3|1056.55|1049.35|1057.9|1050.7|1056.45|1049.25|29
1725882300000|2024-09-09 11:45:00|1056.2|1049|1054.45|1047.25|1056.2|1049|1054.4|1047.2|16
1725882600000|2024-09-09 11:50:00|1054.95|1047.75|1053.4|1046.2|1055.62|1048.42|1053.4|1046.2|98
1725882900000|2024-09-09 11:55:00|1053.45|1046.25|1055.4|1048.2|1055.5|1048.3|1053.4|1046.2|91
1725883200000|2024-09-09 12:00:00|1055.45|1048.25|1054.55|1047.35|1056.75|1049.55|1054.5|1047.3|92
1725883500000|2024-09-09 12:05:00|1054.15|1046.95|1052.65|1045.45|1054.15|1046.95|1052.65|1045.45|29
1725883800000|2024-09-09 12:10:00|1051.65|1044.45|1050.7|1043.5|1051.75|1044.55|1050.4|1043.2|100
1725884100000|2024-09-09 12:15:00|1051.1|1043.9|1052.45|1045.25|1053.7|1046.5|1051.1|1043.9|169
1725884400000|2024-09-09 12:20:00|1052.4|1045.2|1051.16|1043.96|1053.55|1046.35|1051.1|1043.9|179
1725884700000|2024-09-09 12:25:00|1051.15|1043.95|1047.4|1040.2|1051.15|1043.95|1047.35|1040.15|108
1725885000000|2024-09-09 12:30:00|1047.45|1040.25|1051.5|1044.3|1052.19|1044.99|1047.4|1040.2|191
1725885300000|2024-09-09 12:35:00|1051.55|1044.35|1051.16|1043.96|1053.35|1046.15|1050.22|1043.02|208
1725885600000|2024-09-09 12:40:00|1051.19|1043.99|1051.68|1044.48|1052.4|1045.2|1050.1|1042.9|209
1725885900000|2024-09-09 12:45:00|1051.73|1044.53|1052.08|1044.88|1052.1|1044.9|1050.5|1043.3|79
1725886200000|2024-09-09 12:50:00|1052.03|1044.83|1054.08|1046.88|1054.1|1046.9|1052|1044.8|185
1725886500000|2024-09-09 12:55:00|1054.1|1046.9|1053.6|1046.4|1054.13|1046.93|1053.35|1046.15|67
1725886800000|2024-09-09 13:00:00|1054.05|1046.85|1052.65|1045.45|1054.9|1047.7|1052.5|1045.3|46
1725887100000|2024-09-09 13:05:00|1052.6|1045.4|1052.19|1044.99|1054.2|1047|1051.45|1044.25|155
1725887400000|2024-09-09 13:10:00|1052.16|1044.96|1052.7|1045.5|1053.25|1046.05|1051.4|1044.2|165
1725887700000|2024-09-09 13:15:00|1052.65|1045.45|1053.4|1046.2|1056|1048.8|1052.13|1044.93|227
1725888000000|2024-09-09 13:20:00|1053.45|1046.25|1050.16|1042.96|1055.19|1047.99|1049.4|1042.2|268
1725888300000|2024-09-09 13:25:00|1050.15|1042.95|1049.15|1041.95|1051.05|1043.85|1049.1|1041.9|94
1725888600000|2024-09-09 13:30:00|1049.1|1041.9|1049.1|1041.9|1051.05|1043.85|1047.65|1040.45|539
1725888900000|2024-09-09 13:35:00|1049.03|1041.83|1049.4|1042.2|1051.13|1043.93|1047.19|1039.99|561
1725889200000|2024-09-09 13:40:00|1049.45|1042.25|1048.1|1040.9|1050.3|1043.1|1048.1|1040.9|437
1725889500000|2024-09-09 13:45:00|1048.15|1040.95|1048.4|1041.2|1049.3|1042.1|1047.35|1040.15|172
1725889800000|2024-09-09 13:50:00|1048.45|1041.25|1052.05|1044.85|1053.02|1045.82|1048.1|1040.9|383
1725890100000|2024-09-09 13:55:00|1051.7|1044.5|1053.05|1045.85|1054.04|1046.84|1051.19|1043.99|245
1725890400000|2024-09-09 14:00:00|1053.04|1045.84|1050.35|1043.15|1053.2|1046|1050.05|1042.85|376
1725890700000|2024-09-09 14:05:00|1050.3|1043.1|1049.35|1042.15|1050.3|1043.1|1048.1|1040.9|423
1725891000000|2024-09-09 14:10:00|1049.85|1042.65|1048.35|1041.15|1052.08|1044.88|1048.05|1040.85|301
1725891300000|2024-09-09 14:15:00|1048.3|1041.1|1043.35|1036.15|1048.3|1041.1|1041.75|1034.55|514
1725891600000|2024-09-09 14:20:00|1043.77|1036.57|1043.4|1036.2|1044.45|1037.25|1041.16|1033.96|365
1725891900000|2024-09-09 14:25:00|1043.9|1036.7|1041.5|1034.3|1044.35|1037.15|1041.5|1034.3|215
1725892200000|2024-09-09 14:30:00|1041.1|1033.9|1039.4|1032.2|1041.1|1033.9|1033.35|1026.15|421
1725892500000|2024-09-09 14:35:00|1039.9|1032.7|1038.05|1030.85|1042.05|1034.85|1035.8|1028.6|473
1725892800000|2024-09-09 14:40:00|1038.1|1030.9|1037.55|1030.35|1038.4|1031.2|1036.55|1029.35|228
1725893100000|2024-09-09 14:45:00|1037.6|1030.4|1040.4|1033.2|1040.4|1033.2|1036.5|1029.3|137
1725893400000|2024-09-09 14:50:00|1040.45|1033.25|1039.55|1032.35|1040.75|1033.55|1037.3|1030.1|64
1725893700000|2024-09-09 14:55:00|1040.05|1032.85|1036.16|1028.96|1041.16|1033.96|1036.1|1028.9|220
1725894000000|2024-09-09 15:00:00|1036.1|1028.9|1040.1|1032.9|1040.1|1032.9|1035.9|1028.7|158
1725894300000|2024-09-09 15:05:00|1040.2|1033|1043.16|1035.96|1047.13|1039.93|1040.2|1033|251
1725894600000|2024-09-09 15:10:00|1043.25|1036.05|1038.22|1031.02|1043.25|1036.05|1035.4|1028.2|240
1725894900000|2024-09-09 15:15:00|1038.05|1030.85|1038.16|1030.96|1038.25|1031.05|1035.19|1027.99|357
1725895200000|2024-09-09 15:20:00|1038.2|1031|1040.05|1032.85|1040.05|1032.85|1037.13|1029.93|440
1725895500000|2024-09-09 15:25:00|1039.7|1032.5|1039.85|1032.65|1040.4|1033.2|1038.55|1031.35|214
1725895800000|2024-09-09 15:30:00|1039.75|1032.55|1040.9|1033.7|1042.95|1035.75|1039.45|1032.25|106
1725896100000|2024-09-09 15:35:00|1040.65|1033.45|1041.1|1033.9|1042.16|1034.96|1039.6|1032.4|239
1725896400000|2024-09-09 15:40:00|1041.3|1034.1|1041.2|1034|1042.22|1035.02|1039.8|1032.6|249
1725896700000|2024-09-09 15:45:00|1040.6|1033.4|1042.95|1035.75|1044|1036.8|1039.1|1031.9|368
1725897000000|2024-09-09 15:50:00|1043|1035.8|1041.55|1034.35|1043.5|1036.3|1040.7|1033.5|256
1725897300000|2024-09-09 15:55:00|1041.5|1034.3|1042.5|1035.3|1043.5|1036.3|1041.5|1034.3|149
1725897600000|2024-09-09 16:00:00|1042.45|1035.25|1046.22|1039.02|1046.35|1039.15|1042.16|1034.96|185
1725897900000|2024-09-09 16:05:00|1046.35|1039.15|1046.1|1038.9|1047.05|1039.85|1044.55|1037.35|289
1725898200000|2024-09-09 16:10:00|1046|1038.8|1052.2|1045|1058.89|1051.69|1045.7|1038.5|656
1725898500000|2024-09-09 16:15:00|1052.13|1044.93|1052.4|1045.2|1055.1|1047.9|1050.04|1042.84|484
1725898800000|2024-09-09 16:20:00|1052.1|1044.9|1055.04|1047.84|1057.55|1050.35|1052.1|1044.9|557
1725899100000|2024-09-09 16:25:00|1055.11|1047.91|1055.1|1047.9|1057.7|1050.5|1055.1|1047.9|192
1725899400000|2024-09-09 16:30:00|1055.2|1048|1059.35|1052.15|1062.1|1054.9|1055.2|1048|307
1725899700000|2024-09-09 16:35:00|1059.3|1052.1|1056.1|1048.9|1059.4|1052.2|1053.1|1045.9|340
1725900000000|2024-09-09 16:40:00|1056.25|1049.05|1061.35|1054.15|1062.13|1054.93|1056.25|1049.05|457
1725900300000|2024-09-09 16:45:00|1061.3|1054.1|1061.55|1054.35|1063.9|1056.7|1061.1|1053.9|262
1725900600000|2024-09-09 16:50:00|1061.15|1053.95|1061.7|1054.5|1063.35|1056.15|1060.1|1052.9|474
1725900900000|2024-09-09 16:55:00|1061.2|1054|1061.65|1054.45|1064.75|1057.55|1061.2|1054|93
1725901200000|2024-09-09 17:00:00|1061.75|1054.55|1061.75|1054.55|1064.17|1056.97|1058.2|1051|518
1725901500000|2024-09-09 17:05:00|1061.7|1054.5|1065.1|1057.9|1065.15|1057.95|1060.45|1053.25|157
1725901800000|2024-09-09 17:10:00|1065.16|1057.96|1061.5|1054.3|1065.16|1057.96|1060.3|1053.1|432
1725902100000|2024-09-09 17:15:00|1061.4|1054.2|1060.35|1053.15|1062.15|1054.95|1058.35|1051.15|507
1725902400000|2024-09-09 17:20:00|1060.3|1053.1|1057.4|1050.2|1060.3|1053.1|1055.45|1048.25|149
1725902700000|2024-09-09 17:25:00|1057.45|1050.25|1058.1|1050.9|1059.7|1052.5|1057.45|1050.25|71
1725903000000|2024-09-09 17:30:00|1058.15|1050.95|1058.3|1051.1|1059.3|1052.1|1057.1|1049.9|375
1725903300000|2024-09-09 17:35:00|1058.25|1051.05|1060.65|1053.45|1062.05|1054.85|1058.13|1050.93|490
1725903600000|2024-09-09 17:40:00|1060.8|1053.6|1057.1|1049.9|1060.85|1053.65|1057.1|1049.9|34
1725903900000|2024-09-09 17:45:00|1057.3|1050.1|1059.25|1052.05|1060.45|1053.25|1057.3|1050.1|88
1725904200000|2024-09-09 17:50:00|1059.3|1052.1|1057.65|1050.45|1059.55|1052.35|1057.65|1050.45|270
1725904500000|2024-09-09 17:55:00|1057.55|1050.35|1058.3|1051.1|1060.05|1052.85|1057.5|1050.3|301
1725904800000|2024-09-09 18:00:00|1058.4|1051.2|1059.35|1052.15|1061.15|1053.95|1057.35|1050.15|422
1725905100000|2024-09-09 18:05:00|1059.4|1052.2|1057.6|1050.4|1061.05|1053.85|1054.4|1047.2|556
1725905400000|2024-09-09 18:10:00|1057.65|1050.45|1055.9|1048.7|1058.35|1051.15|1055.6|1048.4|428
1725905700000|2024-09-09 18:15:00|1055.95|1048.75|1053.19|1045.99|1056.1|1048.9|1052.65|1045.45|401
1725906000000|2024-09-09 18:20:00|1053.21|1046.01|1052.55|1045.35|1054.19|1046.99|1052.1|1044.9|102
1725906300000|2024-09-09 18:25:00|1052.6|1045.4|1054.35|1047.15|1055.4|1048.2|1052.6|1045.4|324
1725906600000|2024-09-09 18:30:00|1054.4|1047.2|1055.35|1048.15|1055.4|1048.2|1052.85|1045.65|360
1725906900000|2024-09-09 18:35:00|1055.4|1048.2|1053.15|1045.95|1057.21|1050.01|1053.15|1045.95|204
1725907200000|2024-09-09 18:40:00|1053.25|1046.05|1056.21|1049.01|1057.3|1050.1|1053.25|1046.05|134
1725907500000|2024-09-09 18:45:00|1056.24|1049.04|1059.25|1052.05|1059.3|1052.1|1056.21|1049.01|332
1725907800000|2024-09-09 18:50:00|1059.3|1052.1|1057.4|1050.2|1060|1052.8|1057.3|1050.1|226
1725908100000|2024-09-09 18:55:00|1057.35|1050.15|1057.55|1050.35|1058.6|1051.4|1056.25|1049.05|212
1725908400000|2024-09-09 19:00:00|1057|1049.8|1057.35|1050.15|1058.4|1051.2|1056.1|1048.9|212
1725908700000|2024-09-09 19:05:00|1057.3|1050.1|1059.45|1052.25|1059.65|1052.45|1057.25|1050.05|107
1725909000000|2024-09-09 19:10:00|1059.5|1052.3|1057.9|1050.7|1060.77|1053.57|1057.9|1050.7|117
1725909300000|2024-09-09 19:15:00|1057.95|1050.75|1059.13|1051.93|1060.4|1053.2|1057.95|1050.75|301
1725909600000|2024-09-09 19:20:00|1059.1|1051.9|1057.1|1049.9|1059.25|1052.05|1057.03|1049.83|186
1725909900000|2024-09-09 19:25:00|1057.05|1049.85|1059.8|1052.6|1059.8|1052.6|1057.05|1049.85|83
1725910200000|2024-09-09 19:30:00|1059.75|1052.55|1060.6|1053.4|1062.6|1055.4|1059.65|1052.45|184
1725910500000|2024-09-09 19:35:00|1060.5|1053.3|1059.5|1052.3|1062.35|1055.15|1059.3|1052.1|406
1725910800000|2024-09-09 19:40:00|1059.4|1052.2|1063.1|1055.9|1063.25|1056.05|1059.4|1052.2|282
1725911100000|2024-09-09 19:45:00|1063.2|1056|1063.45|1056.25|1063.9|1056.7|1061|1053.8|319
1725911400000|2024-09-09 19:50:00|1063.4|1056.2|1065.1|1057.9|1065.1|1057.9|1061.95|1054.75|148
1725911700000|2024-09-09 19:55:00|1065.05|1057.85|1066.05|1058.85|1066.05|1058.85|1063.35|1056.15|36
1725912000000|2024-09-09 20:00:00|1065.85|1058.65|1062.7|1055.5|1066.4|1059.2|1061.1|1053.9|113
1725912300000|2024-09-09 20:05:00|1062.65|1055.45|1063.4|1056.2|1064.9|1057.7|1062.35|1055.15|182
1725912600000|2024-09-09 20:10:00|1063.45|1056.25|1061.3|1054.1|1064.05|1056.85|1061.3|1054.1|242
1725912900000|2024-09-09 20:15:00|1061.35|1054.15|1062.45|1055.25|1064.15|1056.95|1061.1|1053.9|232
1725913200000|2024-09-09 20:20:00|1062.75|1055.55|1059.5|1052.3|1063.1|1055.9|1059.5|1052.3|27
1725913500000|2024-09-09 20:25:00|1059.05|1051.85|1058.1|1050.9|1059.05|1051.85|1057.65|1050.45|27
1725913800000|2024-09-09 20:30:00|1058.3|1051.1|1060.4|1053.2|1060.9|1053.7|1058.3|1051.1|142
1725914100000|2024-09-09 20:35:00|1060.3|1053.1|1058.5|1051.3|1061.85|1054.65|1058.35|1051.15|176
1725914400000|2024-09-09 20:40:00|1058.55|1051.35|1059.7|1052.5|1060.75|1053.55|1058.35|1051.15|88
1725914700000|2024-09-09 20:45:00|1059.45|1052.25|1059.65|1052.45|1060.9|1053.7|1059.35|1052.15|100
1725915000000|2024-09-09 20:50:00|1059.6|1052.4|1057.4|1050.2|1059.6|1052.4|1057.4|1050.2|28
1725915300000|2024-09-09 20:55:00|1057.45|1050.25|1060.2|1053|1060.8|1053.6|1057.04|1049.84|115
1725915600000|2024-09-09 21:00:00|1060.22|1053.02|1060.59|1053.39|1060.77|1053.57|1059|1051.8|290
1725915900000|2024-09-09 21:05:00|1060.56|1053.36|1063.78|1056.58|1063.78|1056.58|1059.57|1052.37|149
1725916200000|2024-09-09 21:10:00|1063.79|1056.59|1068.14|1060.94|1069.02|1061.82|1063.26|1056.06|301
1725916500000|2024-09-09 21:15:00|1068.12|1060.92|1073.14|1065.94|1075.81|1068.61|1067.17|1059.97|941
1725916800000|2024-09-09 21:20:00|1073.07|1065.87|1066.29|1059.09|1073.07|1065.87|1064.92|1057.72|414
1725917100000|2024-09-09 21:25:00|1066.3|1059.1|1068.55|1061.35|1071.29|1064.09|1066.08|1058.88|526
1725917400000|2024-09-09 21:30:00|1068.51|1061.31|1069.45|1062.25|1071.01|1063.81|1066.46|1059.26|369
1725917700000|2024-09-09 21:35:00|1069.42|1062.22|1067.81|1060.61|1069.53|1062.33|1066.36|1059.16|406
1725918000000|2024-09-09 21:40:00|1067.83|1060.63|1066.1|1058.9|1067.88|1060.68|1066.1|1058.9|335
1725918300000|2024-09-09 21:45:00|1066.04|1058.84|1067.49|1060.29|1067.49|1060.29|1064.73|1057.53|298
1725918600000|2024-09-09 21:50:00|1067.7|1060.5|1068.92|1061.72|1069.9|1062.7|1067.7|1060.5|236
1725918900000|2024-09-09 21:55:00|1068.91|1061.71|1068.25|1061.05|1069.88|1062.68|1067.48|1060.28|253
1725919200000|2024-09-09 22:00:00|1068.3|1061.1|1067.13|1059.93|1070.8|1063.6|1067.13|1059.93|233
1725919500000|2024-09-09 22:05:00|1067.25|1060.05|1065.3|1058.1|1068.8|1061.6|1065.25|1058.05|138
1725919800000|2024-09-09 22:10:00|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1725920100000|2024-09-09 22:15:00|1064.95|1057.75|1065.4|1058.2|1066.25|1059.05|1063.1|1055.9|52
1725920400000|2024-09-09 22:20:00|1065.9|1058.7|1065.25|1058.05|1066.3|1059.1|1064.3|1057.1|155
1725920700000|2024-09-09 22:25:00|1065.3|1058.1|1064.4|1057.2|1065.85|1058.65|1064.25|1057.05|54
1725921000000|2024-09-09 22:30:00|1063.9|1056.7|1060.75|1053.55|1064.1|1056.9|1060.75|1053.55|129
1725921300000|2024-09-09 22:35:00|1060.7|1053.5|1058.6|1051.4|1062.05|1054.85|1058.6|1051.4|205
1725921600000|2024-09-09 22:40:00|1058.55|1051.35|1059.55|1052.35|1060.05|1052.85|1058.55|1051.35|196
1725921900000|2024-09-09 22:45:00|1059.4|1052.2|1059.65|1052.45|1059.95|1052.75|1058.1|1050.9|173
1725922200000|2024-09-09 22:50:00|1059.6|1052.4|1058.6|1051.4|1059.95|1052.75|1058.55|1051.35|37
1725922500000|2024-09-09 22:55:00|1058.75|1051.55|1060.3|1053.1|1060.55|1053.35|1058.7|1051.5|105
1725922800000|2024-09-09 23:00:00|1060.35|1053.15|1057.3|1050.1|1061|1053.8|1057.13|1049.93|209
1725923100000|2024-09-09 23:05:00|1057.35|1050.15|1058.97|1051.77|1059|1051.8|1057.2|1050|138
1725923400000|2024-09-09 23:10:00|1058.75|1051.55|1060.13|1052.93|1060.3|1053.1|1058.4|1051.2|125
1725923700000|2024-09-09 23:15:00|1060.16|1052.96|1060.45|1053.25|1061.45|1054.25|1059.35|1052.15|213
1725924000000|2024-09-09 23:20:00|1060.5|1053.3|1061.7|1054.5|1062.9|1055.7|1060.4|1053.2|149
1725924300000|2024-09-09 23:25:00|1061.65|1054.45|1060.4|1053.2|1061.75|1054.55|1059.6|1052.4|140
1725924600000|2024-09-09 23:30:00|1060.45|1053.25|1061.5|1054.3|1062.25|1055.05|1060.45|1053.25|183
1725924900000|2024-09-09 23:35:00|1061.4|1054.2|1061.4|1054.2|1062.35|1055.15|1061.08|1053.88|125
1725925200000|2024-09-09 23:40:00|1061.35|1054.15|1060.75|1053.55|1062|1054.8|1060.3|1053.1|146
1725925500000|2024-09-09 23:45:00|1060.7|1053.5|1060.35|1053.15|1061.05|1053.85|1060.25|1053.05|51
1725925800000|2024-09-09 23:50:00|1060.4|1053.2|1058.65|1051.45|1060.4|1053.2|1058.3|1051.1|136
1725926100000|2024-09-09 23:55:00|1058.6|1051.4|1057.55|1050.35|1059.4|1052.2|1056.3|1049.1|239
1725926400000|2024-09-10 00:00:00|1058|1050.8|1055.3|1048.1|1058.85|1051.65|1055.1|1047.9|323
1725926700000|2024-09-10 00:05:00|1055.35|1048.15|1054.08|1046.88|1055.9|1048.7|1053.1|1045.9|142
1725927000000|2024-09-10 00:10:00|1054.25|1047.05|1050.35|1043.15|1054.25|1047.05|1050.3|1043.1|174
1725927300000|2024-09-10 00:15:00|1050.4|1043.2|1053.05|1045.85|1053.1|1045.9|1050.3|1043.1|227
1725927600000|2024-09-10 00:20:00|1053.08|1045.88|1050.3|1043.1|1053.63|1046.43|1049.65|1042.45|243
1725927900000|2024-09-10 00:25:00|1050.05|1042.85|1048.1|1040.9|1050.8|1043.6|1048.1|1040.9|176
1725928200000|2024-09-10 00:30:00|1048.15|1040.95|1050.55|1043.35|1051.55|1044.35|1048.15|1040.95|55
1725928500000|2024-09-10 00:35:00|1050.1|1042.9|1052.35|1045.15|1052.85|1045.65|1050.1|1042.9|190
1725928800000|2024-09-10 00:40:00|1052.3|1045.1|1050.25|1043.05|1052.35|1045.15|1050.25|1043.05|295
1725929100000|2024-09-10 00:45:00|1050.3|1043.1|1049.4|1042.2|1051.3|1044.1|1048.4|1041.2|232
1725929400000|2024-09-10 00:50:00|1049.45|1042.25|1049.3|1042.1|1050.8|1043.6|1048.6|1041.4|120
1725929700000|2024-09-10 00:55:00|1049.8|1042.6|1050.3|1043.1|1050.85|1043.65|1049.3|1042.1|72
1725930000000|2024-09-10 01:00:00|1050.72|1043.52|1051.06|1043.86|1051.85|1044.65|1050.15|1042.95|212
1725930300000|2024-09-10 01:05:00|1051|1043.8|1051.3|1044.1|1051.8|1044.6|1050|1042.8|146
1725930600000|2024-09-10 01:10:00|1051.35|1044.15|1050.7|1043.5|1052.05|1044.85|1050.4|1043.2|139
1725930900000|2024-09-10 01:15:00|1050.6|1043.4|1049.1|1041.9|1050.7|1043.5|1049.06|1041.86|116
1725931200000|2024-09-10 01:20:00|1049.08|1041.88|1046.15|1038.95|1049.1|1041.9|1045.1|1037.9|97
1725931500000|2024-09-10 01:25:00|1046.1|1038.9|1046.35|1039.15|1047.95|1040.75|1045.1|1037.9|100
1725931800000|2024-09-10 01:30:00|1046.4|1039.2|1045.35|1038.15|1046.95|1039.75|1045.18|1037.98|173
1725932100000|2024-09-10 01:35:00|1045.4|1038.2|1045.45|1038.25|1046.95|1039.75|1045.2|1038|104
1725932400000|2024-09-10 01:40:00|1045.25|1038.05|1043.3|1036.1|1045.9|1038.7|1042.85|1035.65|97
1725932700000|2024-09-10 01:45:00|1043.1|1035.9|1041.19|1033.99|1043.35|1036.15|1041.1|1033.9|183
1725933000000|2024-09-10 01:50:00|1041.2|1034|1043.08|1035.88|1044.1|1036.9|1041.1|1033.9|146
1725933300000|2024-09-10 01:55:00|1043.25|1036.05|1045.1|1037.9|1045.13|1037.93|1043.25|1036.05|92
1725933600000|2024-09-10 02:00:00|1045|1037.8|1041.8|1034.6|1045.06|1037.86|1041.4|1034.2|64
1725933900000|2024-09-10 02:05:00|1041.75|1034.55|1041.1|1033.9|1042.9|1035.7|1040.7|1033.5|113
1725934200000|2024-09-10 02:10:00|1041.13|1033.93|1041.8|1034.6|1041.8|1034.6|1041.05|1033.85|30
1725934500000|2024-09-10 02:15:00|1041.75|1034.55|1042.4|1035.2|1042.4|1035.2|1041.25|1034.05|184
1725934800000|2024-09-10 02:20:00|1042.1|1034.9|1039.45|1032.25|1043.05|1035.85|1039.3|1032.1|239
1725935100000|2024-09-10 02:25:00|1039.4|1032.2|1040.8|1033.6|1040.85|1033.65|1039.35|1032.15|87
1725935400000|2024-09-10 02:30:00|1041.1|1033.9|1046.05|1038.85|1046.05|1038.85|1041.1|1033.9|71
1725935700000|2024-09-10 02:35:00|1045.35|1038.15|1045.35|1038.15|1045.9|1038.7|1044.45|1037.25|144
1725936000000|2024-09-10 02:40:00|1045.4|1038.2|1045.75|1038.55|1047.05|1039.85|1045.1|1037.9|228
1725936300000|2024-09-10 02:45:00|1045.7|1038.5|1045.7|1038.5|1046.2|1039|1045.1|1037.9|134
1725936600000|2024-09-10 02:50:00|1045.65|1038.45|1044.7|1037.5|1045.7|1038.5|1044.7|1037.5|120
1725936900000|2024-09-10 02:55:00|1044.2|1037|1042.35|1035.15|1044.2|1037|1042.1|1034.9|70
1725937200000|2024-09-10 03:00:00|1042.4|1035.2|1042.3|1035.1|1043.1|1035.9|1041.1|1033.9|204
1725937500000|2024-09-10 03:05:00|1042.35|1035.15|1041.4|1034.2|1043.4|1036.2|1040.35|1033.15|217
1725937800000|2024-09-10 03:10:00|1041.45|1034.25|1041.5|1034.3|1042.01|1034.81|1040.1|1032.9|239
1725938100000|2024-09-10 03:15:00|1041.45|1034.25|1040.25|1033.05|1042.3|1035.1|1040.1|1032.9|245
1725938400000|2024-09-10 03:20:00|1040.3|1033.1|1041.15|1033.95|1041.15|1033.95|1040.1|1032.9|56
1725938700000|2024-09-10 03:25:00|1041.2|1034|1042.21|1035.01|1042.45|1035.25|1041.1|1033.9|190
1725939000000|2024-09-10 03:30:00|1042.19|1034.99|1041.13|1033.93|1042.35|1035.15|1040.65|1033.45|183
1725939300000|2024-09-10 03:35:00|1041.3|1034.1|1040.3|1033.1|1041.35|1034.15|1040.1|1032.9|226
1725939600000|2024-09-10 03:40:00|1040.25|1033.05|1040.45|1033.25|1041|1033.8|1040.1|1032.9|51
1725939900000|2024-09-10 03:45:00|1040.5|1033.3|1040.3|1033.1|1040.55|1033.35|1039.6|1032.4|52
1725940200000|2024-09-10 03:50:00|1040.35|1033.15|1038.65|1031.45|1041|1033.8|1038.6|1031.4|221
1725940500000|2024-09-10 03:55:00|1039.05|1031.85|1039.15|1031.95|1039.9|1032.7|1038.7|1031.5|38
1725940800000|2024-09-10 04:00:00|1039.2|1032|1040.45|1033.25|1040.55|1033.35|1039.1|1031.9|150
1725941100000|2024-09-10 04:05:00|1040.5|1033.3|1040.16|1032.96|1042|1034.8|1040.13|1032.93|191
1725941400000|2024-09-10 04:10:00|1040.3|1033.1|1041.3|1034.1|1042.04|1034.84|1040.3|1033.1|107
1725941700000|2024-09-10 04:15:00|1041.4|1034.2|1042.6|1035.4|1043.05|1035.85|1041.15|1033.95|46
1725942000000|2024-09-10 04:20:00|1042.65|1035.45|1043.95|1036.75|1044.1|1036.9|1042.65|1035.45|129
1725942300000|2024-09-10 04:25:00|1044.2|1037|1043.45|1036.25|1044.55|1037.35|1043.45|1036.25|52
1725942600000|2024-09-10 04:30:00|1043.1|1035.9|1041.7|1034.5|1043.1|1035.9|1041.25|1034.05|15
1725942900000|2024-09-10 04:35:00|1041.65|1034.45|1039.6|1032.4|1041.7|1034.5|1037.1|1029.9|332
1725943200000|2024-09-10 04:40:00|1039.55|1032.35|1041.1|1033.9|1041.75|1034.55|1039.1|1031.9|79
1725943500000|2024-09-10 04:45:00|1041.3|1034.1|1042.6|1035.4|1043.35|1036.15|1041.15|1033.95|38
1725943800000|2024-09-10 04:50:00|1042.65|1035.45|1040.7|1033.5|1042.85|1035.65|1040.27|1033.07|199
1725944100000|2024-09-10 04:55:00|1040.75|1033.55|1042.2|1035|1042.3|1035.1|1040.75|1033.55|88
1725944400000|2024-09-10 05:00:00|1042.3|1035.1|1043.45|1036.25|1044.4|1037.2|1042.15|1034.95|128
1725944700000|2024-09-10 05:05:00|1043.4|1036.2|1044.25|1037.05|1044.4|1037.2|1043.1|1035.9|106
1725945000000|2024-09-10 05:10:00|1044.3|1037.1|1045.4|1038.2|1045.4|1038.2|1043.55|1036.35|94
1725945300000|2024-09-10 05:15:00|1045.35|1038.15|1046.35|1039.15|1047.2|1040|1045.13|1037.93|224
1725945600000|2024-09-10 05:20:00|1046.4|1039.2|1048.1|1040.9|1048.1|1040.9|1046.1|1038.9|76
1725945900000|2024-09-10 05:25:00|1048.2|1041|1048.24|1041.04|1049.01|1041.81|1047.75|1040.55|236
1725946200000|2024-09-10 05:30:00|1048.23|1041.03|1046.3|1039.1|1048.26|1041.06|1046.13|1038.93|258
1725946500000|2024-09-10 05:35:00|1046.35|1039.15|1048.18|1040.98|1048.4|1041.2|1046.35|1039.15|340
1725946800000|2024-09-10 05:40:00|1048.2|1041|1047.7|1040.5|1050.18|1042.98|1047.6|1040.4|261
1725947100000|2024-09-10 05:45:00|1047.85|1040.65|1048.8|1041.6|1048.8|1041.6|1046.1|1038.9|105
1725947400000|2024-09-10 05:50:00|1048.75|1041.55|1048.9|1041.7|1048.9|1041.7|1048.1|1040.9|9
1725947700000|2024-09-10 05:55:00|1049.3|1042.1|1049.6|1042.4|1050.25|1043.05|1049.25|1042.05|58
1725948000000|2024-09-10 06:00:00|1049.55|1042.35|1047.65|1040.45|1049.6|1042.4|1047.65|1040.45|59
1725948300000|2024-09-10 06:05:00|1047.15|1039.95|1046.95|1039.75|1047.15|1039.95|1046|1038.8|12
1725948600000|2024-09-10 06:10:00|1047.15|1039.95|1047.1|1039.9|1047.8|1040.6|1047.05|1039.85|26
1725948900000|2024-09-10 06:15:00|1047.05|1039.85|1047.25|1040.05|1047.95|1040.75|1047.05|1039.85|30
1725949200000|2024-09-10 06:20:00|1047.2|1040|1046.4|1039.2|1047.2|1040|1045.1|1037.9|158
1725949500000|2024-09-10 06:25:00|1046.95|1039.75|1046.21|1039.01|1047.9|1040.7|1046.1|1038.9|61
1725949800000|2024-09-10 06:30:00|1046.16|1038.96|1045.7|1038.5|1046.85|1039.65|1045.7|1038.5|72
1725950100000|2024-09-10 06:35:00|1045.8|1038.6|1044.15|1036.95|1045.95|1038.75|1044.15|1036.95|7
1725950400000|2024-09-10 06:40:00|1044.5|1037.3|1044.1|1036.9|1044.65|1037.45|1044.1|1036.9|9
1725950700000|2024-09-10 06:45:00|1044.3|1037.1|1044.75|1037.55|1045.4|1038.2|1044.25|1037.05|17
1725951000000|2024-09-10 06:50:00|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725951300000|2024-09-10 06:55:00|1044.9|1037.7|1044.35|1037.15|1044.9|1037.7|1044.1|1036.9|60
1725951600000|2024-09-10 07:00:00|1044.6|1037.4|1043.1|1035.9|1045|1037.8|1043.1|1035.9|7
1725951900000|2024-09-10 07:05:00|1042.45|1035.25|1045.95|1038.75|1045.95|1038.75|1041.15|1033.95|28
1725952200000|2024-09-10 07:10:00|1046.25|1039.05|1046.5|1039.3|1047.1|1039.9|1046.25|1039.05|48
1725952500000|2024-09-10 07:15:00|1046.55|1039.35|1046.65|1039.45|1047.1|1039.9|1045.95|1038.75|49
1725952800000|2024-09-10 07:20:00|1047.15|1039.95|1053.21|1046.01|1055.2|1048|1047.15|1039.95|288
1725953100000|2024-09-10 07:25:00|1053.19|1045.99|1054.25|1047.05|1057.1|1049.9|1053.19|1045.99|369
1725953400000|2024-09-10 07:30:00|1054.3|1047.1|1055.95|1048.75|1057.25|1050.05|1054.05|1046.85|341
1725953700000|2024-09-10 07:35:00|1056|1048.8|1055.9|1048.7|1056.5|1049.3|1054.25|1047.05|147
1725954000000|2024-09-10 07:40:00|1056.25|1049.05|1055.5|1048.3|1056.8|1049.6|1054.15|1046.95|118
1725954300000|2024-09-10 07:45:00|1055.45|1048.25|1059.1|1051.9|1060|1052.8|1054.3|1047.1|311
1725954600000|2024-09-10 07:50:00|1059.08|1051.88|1056.45|1049.25|1059.1|1051.9|1056.1|1048.9|86
1725954900000|2024-09-10 07:55:00|1056.1|1048.9|1056.1|1048.9|1058.3|1051.1|1056.1|1048.9|70
1725955200000|2024-09-10 08:00:00|1056|1048.8|1056.35|1049.15|1057.35|1050.15|1054.8|1047.6|222
1725955500000|2024-09-10 08:05:00|1056.25|1049.05|1059.15|1051.95|1060.18|1052.98|1055.13|1047.93|458
1725955800000|2024-09-10 08:10:00|1059.21|1052.01|1058.9|1051.7|1060|1052.8|1057.2|1050|125
1725956100000|2024-09-10 08:15:00|1058.8|1051.6|1059.85|1052.65|1061.4|1054.2|1058.1|1050.9|119
1725956400000|2024-09-10 08:20:00|1059.8|1052.6|1056.35|1049.15|1059.8|1052.6|1056.3|1049.1|179
1725956700000|2024-09-10 08:25:00|1056.25|1049.05|1056.65|1049.45|1056.95|1049.75|1055.1|1047.9|275
1725957000000|2024-09-10 08:30:00|1056.6|1049.4|1056.21|1049.01|1057.6|1050.4|1056.1|1048.9|317
1725957300000|2024-09-10 08:35:00|1056.19|1048.99|1053.4|1046.2|1056.35|1049.15|1053.3|1046.1|374
1725957600000|2024-09-10 08:40:00|1053.5|1046.3|1051.4|1044.2|1053.8|1046.6|1051.1|1043.9|377
1725957900000|2024-09-10 08:45:00|1051.1|1043.9|1053.5|1046.3|1053.95|1046.75|1050.14|1042.94|388
1725958200000|2024-09-10 08:50:00|1053.55|1046.35|1050.3|1043.1|1053.95|1046.75|1050.3|1043.1|58
1725958500000|2024-09-10 08:55:00|1049.85|1042.65|1049.9|1042.7|1050|1042.8|1049.25|1042.05|10
1725958800000|2024-09-10 09:00:00|1049.85|1042.65|1046.6|1039.4|1049.9|1042.7|1046.1|1038.9|340
1725959100000|2024-09-10 09:05:00|1046.65|1039.45|1047.25|1040.05|1049.85|1042.65|1046.45|1039.25|132
1725959400000|2024-09-10 09:10:00|1047.2|1040|1048.6|1041.4|1049.7|1042.5|1046.7|1039.5|94
1725959700000|2024-09-10 09:15:00|1048.55|1041.35|1049.6|1042.4|1049.8|1042.6|1047.1|1039.9|320
1725960000000|2024-09-10 09:20:00|1049.65|1042.45|1050.4|1043.2|1051.27|1044.07|1049.1|1041.9|293
1725960300000|2024-09-10 09:25:00|1050.35|1043.15|1049.15|1041.95|1050.35|1043.15|1049.1|1041.9|207
1725960600000|2024-09-10 09:30:00|1049.3|1042.1|1049.35|1042.15|1051.25|1044.05|1049.3|1042.1|63
1725960900000|2024-09-10 09:35:00|1049.1|1041.9|1054.55|1047.35|1054.6|1047.4|1049.1|1041.9|27
1725961200000|2024-09-10 09:40:00|1054.1|1046.9|1054.13|1046.93|1055.35|1048.15|1052.95|1045.75|165
1725961500000|2024-09-10 09:45:00|1054.25|1047.05|1053.45|1046.25|1056.15|1048.95|1053.3|1046.1|309
1725961800000|2024-09-10 09:50:00|1053.5|1046.3|1054.1|1046.9|1054.75|1047.55|1053.35|1046.15|71
1725962100000|2024-09-10 09:55:00|1054.06|1046.86|1051.16|1043.96|1054.06|1046.86|1051.15|1043.95|240
1725962400000|2024-09-10 10:00:00|1051.19|1043.99|1053.1|1045.9|1054.15|1046.95|1051.13|1043.93|338
1725962700000|2024-09-10 10:05:00|1053.13|1045.93|1049.95|1042.75|1053.25|1046.05|1049.1|1041.9|267
1725963000000|2024-09-10 10:10:00|1050|1042.8|1047.45|1040.25|1050.05|1042.85|1047.45|1040.25|188
1725963300000|2024-09-10 10:15:00|1047.95|1040.75|1050.25|1043.05|1050.97|1043.77|1047.2|1040|259
1725963600000|2024-09-10 10:20:00|1050.3|1043.1|1051.35|1044.15|1052.2|1045|1050.05|1042.85|358
1725963900000|2024-09-10 10:25:00|1051.3|1044.1|1051.15|1043.95|1052.05|1044.85|1050.15|1042.95|309
1725964200000|2024-09-10 10:30:00|1051.2|1044|1052.4|1045.2|1052.4|1045.2|1050.06|1042.86|223
1725964500000|2024-09-10 10:35:00|1052.35|1045.15|1052.15|1044.95|1053.1|1045.9|1051.8|1044.6|248
1725964800000|2024-09-10 10:40:00|1052.18|1044.98|1051.4|1044.2|1052.25|1045.05|1051.1|1043.9|90
1725965100000|2024-09-10 10:45:00|1051.35|1044.15|1052.3|1045.1|1052.85|1045.65|1051.1|1043.9|114
1725965400000|2024-09-10 10:50:00|1053.1|1045.9|1052.08|1044.88|1054.25|1047.05|1052|1044.8|118
1725965700000|2024-09-10 10:55:00|1052.04|1044.84|1054.5|1047.3|1054.65|1047.45|1052.04|1044.84|172
1725966000000|2024-09-10 11:00:00|1054.7|1047.5|1054.35|1047.15|1055.4|1048.2|1054.1|1046.9|233
1725966300000|2024-09-10 11:05:00|1054.4|1047.2|1053.75|1046.55|1055.21|1048.01|1053.55|1046.35|20
1725966600000|2024-09-10 11:10:00|1054.16|1046.96|1054.16|1046.96|1054.3|1047.1|1054.1|1046.9|36
1725966900000|2024-09-10 11:15:00|1054.19|1046.99|1052.4|1045.2|1055.4|1048.2|1052.4|1045.2|131
1725967200000|2024-09-10 11:20:00|1052.1|1044.9|1052.4|1045.2|1052.95|1045.75|1052.1|1044.9|141
1725967500000|2024-09-10 11:25:00|1052.45|1045.25|1054.45|1047.25|1054.55|1047.35|1052.15|1044.95|217
1725967800000|2024-09-10 11:30:00|1054.4|1047.2|1056.15|1048.95|1056.15|1048.95|1054.25|1047.05|113
1725968100000|2024-09-10 11:35:00|1056.1|1048.9|1053.1|1045.9|1056.15|1048.95|1053.1|1045.9|11
1725968400000|2024-09-10 11:40:00|1053.25|1046.05|1054.15|1046.95|1054.25|1047.05|1053.25|1046.05|15
1725968700000|2024-09-10 11:45:00|1054.1|1046.9|1057.1|1049.9|1057.1|1049.9|1054.1|1046.9|26
1725969000000|2024-09-10 11:50:00|1057.15|1049.95|1059.1|1051.9|1059.1|1051.9|1057.15|1049.95|31
1725969300000|2024-09-10 11:55:00|1059.35|1052.15|1057.45|1050.25|1059.8|1052.6|1057.45|1050.25|137
1725969600000|2024-09-10 12:00:00|1057.35|1050.15|1058.21|1051.01|1059.9|1052.7|1057.3|1050.1|200
1725969900000|2024-09-10 12:05:00|1058.3|1051.1|1058.7|1051.5|1061|1053.8|1058.1|1050.9|213
1725970200000|2024-09-10 12:10:00|1059.1|1051.9|1059.15|1051.95|1060.2|1053|1059.1|1051.9|62
1725970500000|2024-09-10 12:15:00|1059.1|1051.9|1058.1|1050.9|1059.95|1052.75|1057.4|1050.2|29
1725970800000|2024-09-10 12:20:00|1058|1050.8|1055.8|1048.6|1058|1050.8|1055.1|1047.9|31
1725971100000|2024-09-10 12:25:00|1056.1|1048.9|1057.8|1050.6|1057.8|1050.6|1056.1|1048.9|17
1725971400000|2024-09-10 12:30:00|1057.75|1050.55|1055.1|1047.9|1057.8|1050.6|1055.1|1047.9|30
1725971700000|2024-09-10 12:35:00|1055.19|1047.99|1057.35|1050.15|1057.35|1050.15|1055.1|1047.9|243
1725972000000|2024-09-10 12:40:00|1057.25|1050.05|1057.3|1050.1|1058|1050.8|1056.16|1048.96|236
1725972300000|2024-09-10 12:45:00|1057.1|1049.9|1055.05|1047.85|1058|1050.8|1054.3|1047.1|243
1725972600000|2024-09-10 12:50:00|1054.4|1047.2|1052.75|1045.55|1054.4|1047.2|1051.6|1044.4|33
1725972900000|2024-09-10 12:55:00|1053.13|1045.93|1052.05|1044.85|1054.16|1046.96|1052.05|1044.85|149
1725973200000|2024-09-10 13:00:00|1051.6|1044.4|1048.85|1041.65|1051.8|1044.6|1048.35|1041.15|39
1725973500000|2024-09-10 13:05:00|1049.2|1042|1047.16|1039.96|1049.7|1042.5|1045.24|1038.04|293
1725973800000|2024-09-10 13:10:00|1047.1|1039.9|1046.7|1039.5|1048.4|1041.2|1046.45|1039.25|89
1725974100000|2024-09-10 13:15:00|1047.2|1040|1049.15|1041.95|1049.16|1041.96|1046.35|1039.15|99
1725974400000|2024-09-10 13:20:00|1049.19|1041.99|1049.3|1042.1|1050.3|1043.1|1049.1|1041.9|208
1725974700000|2024-09-10 13:25:00|1049.1|1041.9|1048.2|1041|1049.1|1041.9|1047.4|1040.2|137
1725975000000|2024-09-10 13:30:00|1048.3|1041.1|1045.24|1038.04|1051|1043.8|1045.1|1037.9|515
1725975300000|2024-09-10 13:35:00|1045.35|1038.15|1045.15|1037.95|1047.45|1040.25|1044.7|1037.5|478
1725975600000|2024-09-10 13:40:00|1045.1|1037.9|1048.24|1041.04|1048.4|1041.2|1045.1|1037.9|283
1725975900000|2024-09-10 13:45:00|1048.16|1040.96|1047.4|1040.2|1049.95|1042.75|1046.1|1038.9|630
1725976200000|2024-09-10 13:50:00|1047.3|1040.1|1049.8|1042.6|1049.8|1042.6|1046.1|1038.9|132
1725976500000|2024-09-10 13:55:00|1050.1|1042.9|1048.1|1040.9|1050.8|1043.6|1046.35|1039.15|85
1725976800000|2024-09-10 14:00:00|1048.25|1041.05|1047.85|1040.65|1051.05|1043.85|1046.4|1039.2|255
1725977100000|2024-09-10 14:05:00|1048.15|1040.95|1050.7|1043.5|1052.15|1044.95|1044.5|1037.3|242
1725977400000|2024-09-10 14:10:00|1050.55|1043.35|1047.21|1040.01|1050.9|1043.7|1044.45|1037.25|413
1725977700000|2024-09-10 14:15:00|1047.13|1039.93|1048.35|1041.15|1050.25|1043.05|1045.16|1037.96|573
1725978000000|2024-09-10 14:20:00|1048.3|1041.1|1048.1|1040.9|1050|1042.8|1046.65|1039.45|530
1725978300000|2024-09-10 14:25:00|1048.15|1040.95|1056.55|1049.35|1056.9|1049.7|1048.15|1040.95|106
1725978600000|2024-09-10 14:30:00|1056.7|1049.5|1051.21|1044.01|1059.05|1051.85|1050.7|1043.5|659
1725978900000|2024-09-10 14:35:00|1051.24|1044.04|1055|1047.8|1055.5|1048.3|1050.65|1043.45|574
1725979200000|2024-09-10 14:40:00|1054.65|1047.45|1052.7|1045.5|1055.5|1048.3|1052.3|1045.1|503
1725979500000|2024-09-10 14:45:00|1052.75|1045.55|1055.3|1048.1|1056.3|1049.1|1052.75|1045.55|559
1725979800000|2024-09-10 14:50:00|1055.35|1048.15|1054.45|1047.25|1056|1048.8|1051.3|1044.1|470
1725980100000|2024-09-10 14:55:00|1054.1|1046.9|1055.1|1047.9|1055.1|1047.9|1053.1|1045.9|86
1725980400000|2024-09-10 15:00:00|1055.3|1048.1|1054.4|1047.2|1056.1|1048.9|1052.4|1045.2|562
1725980700000|2024-09-10 15:05:00|1054.35|1047.15|1056.16|1048.96|1056.16|1048.96|1052.7|1045.5|463
1725981000000|2024-09-10 15:10:00|1056.35|1049.15|1056.3|1049.1|1058.95|1051.75|1054.26|1047.06|498
1725981300000|2024-09-10 15:15:00|1056.35|1049.15|1059.1|1051.9|1059.1|1051.9|1056.2|1049|390
1725981600000|2024-09-10 15:20:00|1059.05|1051.85|1057.1|1049.9|1059.05|1051.85|1056.1|1048.9|44
1725981900000|2024-09-10 15:25:00|1057.3|1050.1|1060.25|1053.05|1062.05|1054.85|1057.3|1050.1|396
1725982200000|2024-09-10 15:30:00|1060.2|1053|1058.4|1051.2|1062.14|1054.94|1058.3|1051.1|552
1725982500000|2024-09-10 15:35:00|1058.5|1051.3|1057.35|1050.15|1059.3|1052.1|1056.35|1049.15|429
1725982800000|2024-09-10 15:40:00|1057.85|1050.65|1058.1|1050.9|1059.75|1052.55|1057.1|1049.9|101
1725983100000|2024-09-10 15:45:00|1058|1050.8|1055.75|1048.55|1058.2|1051|1055.45|1048.25|108
1725983400000|2024-09-10 15:50:00|1055.65|1048.45|1051.75|1044.55|1055.8|1048.6|1051.6|1044.4|111
1725983700000|2024-09-10 15:55:00|1051.7|1044.5|1050.19|1042.99|1055.05|1047.85|1050.1|1042.9|418
1725984000000|2024-09-10 16:00:00|1050.16|1042.96|1050.45|1043.25|1052.5|1045.3|1048.6|1041.4|548
1725984300000|2024-09-10 16:05:00|1050.4|1043.2|1051.15|1043.95|1054.4|1047.2|1050.21|1043.01|436
1725984600000|2024-09-10 16:10:00|1051.1|1043.9|1052.3|1045.1|1054.05|1046.85|1051.06|1043.86|387
1725984900000|2024-09-10 16:15:00|1052.2|1045|1055.35|1048.15|1055.9|1048.7|1051.1|1043.9|453
1725985200000|2024-09-10 16:20:00|1055.1|1047.9|1056.3|1049.1|1056.95|1049.75|1054.1|1046.9|274
1725985500000|2024-09-10 16:25:00|1056.35|1049.15|1055.35|1048.15|1057.16|1049.96|1054.45|1047.25|236
1725985800000|2024-09-10 16:30:00|1055.4|1048.2|1056|1048.8|1056.2|1049|1054.19|1046.99|234
1725986100000|2024-09-10 16:35:00|1056.05|1048.85|1057.25|1050.05|1057.75|1050.55|1055.65|1048.45|297
1725986400000|2024-09-10 16:40:00|1057.3|1050.1|1055.9|1048.7|1058.4|1051.2|1055.5|1048.3|237
1725986700000|2024-09-10 16:45:00|1056.15|1048.95|1056.4|1049.2|1057.05|1049.85|1055.1|1047.9|113
1725987000000|2024-09-10 16:50:00|1056.45|1049.25|1057.2|1050|1057.2|1050|1053.1|1045.9|171
1725987300000|2024-09-10 16:55:00|1057.75|1050.55|1056.35|1049.15|1058.45|1051.25|1056.15|1048.95|102
1725987600000|2024-09-10 17:00:00|1056.1|1048.9|1056.15|1048.95|1058.4|1051.2|1055.15|1047.95|235
1725987900000|2024-09-10 17:05:00|1056.2|1049|1058.15|1050.95|1058.15|1050.95|1056.15|1048.95|53
1725988200000|2024-09-10 17:10:00|1058.25|1051.05|1066.13|1058.93|1067.25|1060.05|1058.2|1051|344
1725988500000|2024-09-10 17:15:00|1066.15|1058.95|1062.6|1055.4|1066.95|1059.75|1062.6|1055.4|471
1725988800000|2024-09-10 17:20:00|1062.55|1055.35|1063.85|1056.65|1064.95|1057.75|1061.4|1054.2|435
1725989100000|2024-09-10 17:25:00|1063.7|1056.5|1062.1|1054.9|1063.9|1056.7|1062|1054.8|49
1725989400000|2024-09-10 17:30:00|1062.2|1055|1066.16|1058.96|1067.19|1059.99|1062.1|1054.9|322
1725989700000|2024-09-10 17:35:00|1066.19|1058.99|1066.35|1059.15|1067.19|1059.99|1065.1|1057.9|355
1725990000000|2024-09-10 17:40:00|1066.4|1059.2|1066|1058.8|1067.15|1059.95|1065.95|1058.75|71
1725990300000|2024-09-10 17:45:00|1066.1|1058.9|1065.16|1057.96|1066.55|1059.35|1064.1|1056.9|116
1725990600000|2024-09-10 17:50:00|1065.13|1057.93|1065.35|1058.15|1067.1|1059.9|1065.1|1057.9|331
1725990900000|2024-09-10 17:55:00|1065.45|1058.25|1065.7|1058.5|1066.09|1058.89|1064.3|1057.1|267
1725991200000|2024-09-10 18:00:00|1065.75|1058.55|1067.75|1060.55|1069.05|1061.85|1065.65|1058.45|270
1725991500000|2024-09-10 18:05:00|1067.7|1060.5|1068.15|1060.95|1068.15|1060.95|1065.7|1058.5|193
1725991800000|2024-09-10 18:10:00|1068.2|1061|1067.8|1060.6|1068.95|1061.75|1067.1|1059.9|56
1725992100000|2024-09-10 18:15:00|1068.15|1060.95|1071.3|1064.1|1073|1065.8|1068.1|1060.9|188
1725992400000|2024-09-10 18:20:00|1071.35|1064.15|1072.16|1064.96|1072.85|1065.65|1069.05|1061.85|334
1725992700000|2024-09-10 18:25:00|1072.4|1065.2|1073.3|1066.1|1073.95|1066.75|1071.7|1064.5|301
1725993000000|2024-09-10 18:30:00|1073.35|1066.15|1071.35|1064.15|1075.13|1067.93|1071.35|1064.15|294
1725993300000|2024-09-10 18:35:00|1071.3|1064.1|1073.1|1065.9|1077.3|1070.1|1071.3|1064.1|210
1725993600000|2024-09-10 18:40:00|1073.15|1065.95|1072.15|1064.95|1074.9|1067.7|1071.5|1064.3|190
1725993900000|2024-09-10 18:45:00|1072.1|1064.9|1070.95|1063.75|1073.2|1066|1068.65|1061.45|163
1725994200000|2024-09-10 18:50:00|1070.9|1063.7|1067.6|1060.4|1070.9|1063.7|1066.4|1059.2|336
1725994500000|2024-09-10 18:55:00|1067.1|1059.9|1065.1|1057.9|1067.1|1059.9|1064.1|1056.9|11
1725994800000|2024-09-10 19:00:00|1065.05|1057.85|1062.35|1055.15|1065.09|1057.89|1062.35|1055.15|236
1725995100000|2024-09-10 19:05:00|1061.85|1054.65|1061.1|1053.9|1061.85|1054.65|1060.6|1053.4|4
1725995400000|2024-09-10 19:10:00|1061.6|1054.4|1063.4|1056.2|1063.95|1056.75|1061.6|1054.4|57
1725995700000|2024-09-10 19:15:00|1063.55|1056.35|1064.1|1056.9|1064.1|1056.9|1063.1|1055.9|16
1725996000000|2024-09-10 19:20:00|1063.55|1056.35|1065.1|1057.9|1065.1|1057.9|1063.3|1056.1|10
1725996300000|2024-09-10 19:25:00|1064.85|1057.65|1064.6|1057.4|1065.1|1057.9|1064.1|1056.9|13
1725996600000|2024-09-10 19:30:00|1065.1|1057.9|1069.1|1061.9|1069.1|1061.9|1065.1|1057.9|26
1725996900000|2024-09-10 19:35:00|1068.6|1061.4|1067.6|1060.4|1069.1|1061.9|1067.6|1060.4|5
1725997200000|2024-09-10 19:40:00|1067.1|1059.9|1071.3|1064.1|1071.4|1064.2|1067.1|1059.9|123
1725997500000|2024-09-10 19:45:00|1070.95|1063.75|1070.35|1063.15|1071.19|1063.99|1069.1|1061.9|292
1725997800000|2024-09-10 19:50:00|1070.1|1062.9|1067.85|1060.65|1070.13|1062.93|1066.95|1059.75|178
1725998100000|2024-09-10 19:55:00|1068.3|1061.1|1069.1|1061.9|1071|1063.8|1068.1|1060.9|195
1725998400000|2024-09-10 20:00:00|1069.15|1061.95|1067.2|1060|1069.95|1062.75|1065.4|1058.2|81
1725998700000|2024-09-10 20:05:00|1067.15|1059.95|1066.55|1059.35|1068.8|1061.6|1065.55|1058.35|230
1725999000000|2024-09-10 20:10:00|1066.75|1059.55|1068.15|1060.95|1068.3|1061.1|1066.75|1059.55|21
1725999300000|2024-09-10 20:15:00|1068.05|1060.85|1068.6|1061.4|1068.9|1061.7|1067.4|1060.2|16
1725999600000|2024-09-10 20:20:00|1069.1|1061.9|1068.75|1061.55|1071.1|1063.9|1068.7|1061.5|178
1725999900000|2024-09-10 20:25:00|1068.9|1061.7|1068.9|1061.7|1069.28|1062.08|1068.1|1060.9|121
1726000200000|2024-09-10 20:30:00|1069.24|1062.04|1069.3|1062.1|1071|1063.8|1069.21|1062.01|176
1726000500000|2024-09-10 20:35:00|1069.25|1062.05|1071.09|1063.89|1071.19|1063.99|1068.24|1061.04|241
1726000800000|2024-09-10 20:40:00|1071.19|1063.99|1070.13|1062.93|1071.9|1064.7|1069.24|1062.04|220
1726001100000|2024-09-10 20:45:00|1070.1|1062.9|1069.13|1061.93|1070.35|1063.15|1069.08|1061.88|160
1726001400000|2024-09-10 20:50:00|1069.16|1061.96|1066.3|1059.1|1069.2|1062|1066.25|1059.05|228
1726001700000|2024-09-10 20:55:00|1066.35|1059.15|1063.85|1056.65|1066.75|1059.55|1063.75|1056.55|272
1726002000000|2024-09-10 21:00:00|1063.88|1056.68|1063.8|1056.6|1064.53|1057.33|1062.03|1054.83|368
1726002300000|2024-09-10 21:05:00|1063.85|1056.65|1066.73|1059.53|1066.9|1059.7|1063.79|1056.59|257
1726002600000|2024-09-10 21:10:00|1066.85|1059.65|1066.75|1059.55|1068.02|1060.82|1065.76|1058.56|189
1726002900000|2024-09-10 21:15:00|1066.74|1059.54|1066.26|1059.06|1067.55|1060.35|1065.59|1058.39|277
1726003200000|2024-09-10 21:20:00|1066.17|1058.97|1065.15|1057.95|1066.36|1059.16|1065.12|1057.92|196
1726003500000|2024-09-10 21:25:00|1065.16|1057.96|1064.63|1057.43|1065.47|1058.27|1064.09|1056.89|271
1726003800000|2024-09-10 21:30:00|1064.52|1057.32|1063.38|1056.18|1064.88|1057.68|1063.03|1055.83|223
1726004100000|2024-09-10 21:35:00|1063.4|1056.2|1064.74|1057.54|1065.04|1057.84|1062|1054.8|299
1726004400000|2024-09-10 21:40:00|1064.75|1057.55|1065.38|1058.18|1065.38|1058.18|1064.36|1057.16|253
1726004700000|2024-09-10 21:45:00|1065.37|1058.17|1064.15|1056.95|1065.66|1058.46|1064.15|1056.95|283
1726005000000|2024-09-10 21:50:00|1064.14|1056.94|1063.05|1055.85|1064.14|1056.94|1062.99|1055.79|250
1726005300000|2024-09-10 21:55:00|1063.07|1055.87|1062.95|1055.75|1063.4|1056.2|1062.1|1054.9|222
1726005600000|2024-09-10 22:00:00|1062.45|1055.25|1061.3|1054.1|1063.1|1055.9|1060.3|1053.1|112
1726005900000|2024-09-10 22:05:00|1061.35|1054.15|1063.35|1056.15|1063.45|1056.25|1061.25|1054.05|129
1726006200000|2024-09-10 22:10:00|1063.3|1056.1|1064.3|1057.1|1064.75|1057.55|1062.45|1055.25|116
1726006500000|2024-09-10 22:15:00|1064.35|1057.15|1063.4|1056.2|1064.8|1057.6|1063.3|1056.1|167
1726006800000|2024-09-10 22:20:00|1063.45|1056.25|1062.3|1055.1|1063.65|1056.45|1062.3|1055.1|201
1726007100000|2024-09-10 22:25:00|1062.95|1055.75|1062.1|1054.9|1063.5|1056.3|1062.1|1054.9|74
1726007400000|2024-09-10 22:30:00|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|6
1726007700000|2024-09-10 22:35:00|1061.35|1054.15|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|25
1726008000000|2024-09-10 22:40:00|1062.25|1055.05|1062.9|1055.7|1063|1055.8|1062.1|1054.9|15
1726008300000|2024-09-10 22:45:00|1063.1|1055.9|1061.55|1054.35|1063.1|1055.9|1061.55|1054.35|7
1726008600000|2024-09-10 22:50:00|1061.65|1054.45|1062.1|1054.9|1062.25|1055.05|1061.65|1054.45|22
1726008900000|2024-09-10 22:55:00|1062.45|1055.25|1062.85|1055.65|1062.95|1055.75|1062.3|1055.1|20
1726009200000|2024-09-10 23:00:00|1062.6|1055.4|1063.85|1056.65|1063.9|1056.7|1062.6|1055.4|6
1726009500000|2024-09-10 23:05:00|1063.75|1056.55|1062.1|1054.9|1063.75|1056.55|1061.5|1054.3|15
1726009800000|2024-09-10 23:10:00|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726010100000|2024-09-10 23:15:00|1062.2|1055|1064.35|1057.15|1064.4|1057.2|1062.2|1055|91
1726010400000|2024-09-10 23:20:00|1064.4|1057.2|1065.9|1058.7|1066.9|1059.7|1064.05|1056.85|219
1726010700000|2024-09-10 23:25:00|1065.95|1058.75|1065.1|1057.9|1066.4|1059.2|1064.1|1056.9|119
1726011000000|2024-09-10 23:30:00|1065.05|1057.85|1063.35|1056.15|1065.1|1057.9|1063.35|1056.15|52
1726011300000|2024-09-10 23:35:00|1063.4|1056.2|1063.1|1055.9|1064.6|1057.4|1063.05|1055.85|84
1726011600000|2024-09-10 23:40:00|1063.15|1055.95|1062.45|1055.25|1063.5|1056.3|1062.3|1055.1|105
1726011900000|2024-09-10 23:45:00|1062.4|1055.2|1062.1|1054.9|1063|1055.8|1062.05|1054.85|87
1726012200000|2024-09-10 23:50:00|1062.2|1055|1063.45|1056.25|1063.9|1056.7|1062.15|1054.95|41
1726012500000|2024-09-10 23:55:00|1063.95|1056.75|1063.05|1055.85|1064.05|1056.85|1063|1055.8|122
1726012800000|2024-09-11 00:00:00|1063.1|1055.9|1061.4|1054.2|1064|1056.8|1061.3|1054.1|140
1726013100000|2024-09-11 00:05:00|1061.6|1054.4|1060.3|1053.1|1062.1|1054.9|1060.25|1053.05|29
1726013400000|2024-09-11 00:10:00|1060.8|1053.6|1061.45|1054.25|1061.5|1054.3|1060.3|1053.1|20
1726013700000|2024-09-11 00:15:00|1060.8|1053.6|1058.5|1051.3|1060.8|1053.6|1058.45|1051.25|49
1726014000000|2024-09-11 00:20:00|1058.45|1051.25|1056.65|1049.45|1058.45|1051.25|1056.5|1049.3|15
1726014300000|2024-09-11 00:25:00|1056.75|1049.55|1056.13|1048.93|1057.2|1050|1055.15|1047.95|209
1726014600000|2024-09-11 00:30:00|1056.1|1048.9|1055.9|1048.7|1057|1049.8|1055.1|1047.9|56
1726014900000|2024-09-11 00:35:00|1056.1|1048.9|1058.4|1051.2|1059.3|1052.1|1056.1|1048.9|135
1726015200000|2024-09-11 00:40:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1057.1|1049.9|12
1726015500000|2024-09-11 00:45:00|1058.15|1050.95|1058.1|1050.9|1059.2|1052|1058.1|1050.9|50
1726015800000|2024-09-11 00:50:00|1058.13|1050.93|1057.1|1049.9|1058.95|1051.75|1057.04|1049.84|146
1726016100000|2024-09-11 00:55:00|1057.13|1049.93|1057.3|1050.1|1059|1051.8|1057.1|1049.9|153
1726016400000|2024-09-11 01:00:00|1057.35|1050.15|1055.4|1048.2|1057.8|1050.6|1055.25|1048.05|184
1726016700000|2024-09-11 01:05:00|1055.45|1048.25|1054.55|1047.35|1055.8|1048.6|1054.55|1047.35|52
1726017000000|2024-09-11 01:10:00|1054.1|1046.9|1057.35|1050.15|1058|1050.8|1054.1|1046.9|55
1726017300000|2024-09-11 01:15:00|1057.77|1050.57|1055.65|1048.45|1057.85|1050.65|1054.3|1047.1|127
1726017600000|2024-09-11 01:20:00|1055.5|1048.3|1051.6|1044.4|1055.5|1048.3|1051.1|1043.9|30
1726017900000|2024-09-11 01:25:00|1051.5|1044.3|1052.1|1044.9|1052.85|1045.65|1051.04|1043.84|196
1726018200000|2024-09-11 01:30:00|1052.6|1045.4|1041.7|1034.5|1052.9|1045.7|1039.4|1032.2|341
1726018500000|2024-09-11 01:35:00|1041.65|1034.45|1047.04|1039.84|1047.2|1040|1040.25|1033.05|371
1726018800000|2024-09-11 01:40:00|1047.06|1039.86|1049.6|1042.4|1050.9|1043.7|1047.04|1039.84|500
1726019100000|2024-09-11 01:45:00|1050.1|1042.9|1046.35|1039.15|1052.13|1044.93|1046|1038.8|510
1726019400000|2024-09-11 01:50:00|1046.5|1039.3|1047.13|1039.93|1049.05|1041.85|1046.05|1038.85|432
1726019700000|2024-09-11 01:55:00|1047.16|1039.96|1044.1|1036.9|1049.05|1041.85|1044.1|1036.9|216
1726020000000|2024-09-11 02:00:00|1044.05|1036.85|1048.3|1041.1|1049.1|1041.9|1043.45|1036.25|261
1726020300000|2024-09-11 02:05:00|1048.1|1040.9|1049.4|1042.2|1050.15|1042.95|1047.3|1040.1|237
1726020600000|2024-09-11 02:10:00|1049.45|1042.25|1050.16|1042.96|1050.63|1043.43|1048.05|1040.85|264
1726020900000|2024-09-11 02:15:00|1050.3|1043.1|1048.85|1041.65|1052.13|1044.93|1048.1|1040.9|206
1726021200000|2024-09-11 02:20:00|1049.1|1041.9|1048.1|1040.9|1049.85|1042.65|1048.1|1040.9|56
1726021500000|2024-09-11 02:25:00|1048.2|1041|1049.45|1042.25|1050.4|1043.2|1047.65|1040.45|147
1726021800000|2024-09-11 02:30:00|1049.5|1042.3|1047.13|1039.93|1050.19|1042.99|1046.1|1038.9|194
1726022100000|2024-09-11 02:35:00|1047.3|1040.1|1050.35|1043.15|1050.35|1043.15|1047.3|1040.1|112
1726022400000|2024-09-11 02:40:00|1049.85|1042.65|1051.1|1043.9|1053.1|1045.9|1049.35|1042.15|64
1726022700000|2024-09-11 02:45:00|1051.2|1044|1050.1|1042.9|1051.75|1044.55|1048.35|1041.15|108
1726023000000|2024-09-11 02:50:00|1050.13|1042.93|1048.4|1041.2|1050.21|1043.01|1048.4|1041.2|63
1726023300000|2024-09-11 02:55:00|1048.1|1040.9|1047.1|1039.9|1048.8|1041.6|1047.1|1039.9|15
1726023600000|2024-09-11 03:00:00|1047.05|1039.85|1046.4|1039.2|1049.05|1041.85|1046.4|1039.2|153
1726023900000|2024-09-11 03:05:00|1046|1038.8|1044.13|1036.93|1046.1|1038.9|1044.1|1036.9|53
1726024200000|2024-09-11 03:10:00|1044.15|1036.95|1046.35|1039.15|1046.95|1039.75|1043.35|1036.15|152
1726024500000|2024-09-11 03:15:00|1046.4|1039.2|1046.1|1038.9|1047|1039.8|1044.3|1037.1|166
1726024800000|2024-09-11 03:20:00|1046.05|1038.85|1044.35|1037.15|1046.1|1038.9|1044.15|1036.95|193
1726025100000|2024-09-11 03:25:00|1044.4|1037.2|1046.9|1039.7|1046.9|1039.7|1044.35|1037.15|89
1726025400000|2024-09-11 03:30:00|1046.7|1039.5|1047.35|1040.15|1048|1040.8|1046.06|1038.86|106
1726025700000|2024-09-11 03:35:00|1047.3|1040.1|1046.1|1038.9|1048.7|1041.5|1046.05|1038.85|203
1726026000000|2024-09-11 03:40:00|1046.05|1038.85|1045.45|1038.25|1046.05|1038.85|1045.1|1037.9|52
1726026300000|2024-09-11 03:45:00|1045.35|1038.15|1047.1|1039.9|1048.15|1040.95|1045.1|1037.9|30
1726026600000|2024-09-11 03:50:00|1046.95|1039.75|1046.1|1038.9|1047.05|1039.85|1046|1038.8|39
1726026900000|2024-09-11 03:55:00|1046.5|1039.3|1047.35|1040.15|1048.05|1040.85|1046.45|1039.25|126
1726027200000|2024-09-11 04:00:00|1047.05|1039.85|1045.05|1037.85|1047.1|1039.9|1045|1037.8|29
1726027500000|2024-09-11 04:05:00|1045|1037.8|1044.1|1036.9|1045.4|1038.2|1043.15|1035.95|171
1726027800000|2024-09-11 04:10:00|1044.05|1036.85|1044.19|1036.99|1045.35|1038.15|1043.3|1036.1|216
1726028100000|2024-09-11 04:15:00|1044.1|1036.9|1039.45|1032.25|1044.16|1036.96|1038.27|1031.07|464
1726028400000|2024-09-11 04:20:00|1039.5|1032.3|1042.5|1035.3|1043.15|1035.95|1038.8|1031.6|430
1726028700000|2024-09-11 04:25:00|1043|1035.8|1044.25|1037.05|1044.35|1037.15|1041.8|1034.6|235
1726029000000|2024-09-11 04:30:00|1044.1|1036.9|1042.4|1035.2|1044.1|1036.9|1041.3|1034.1|133
1726029300000|2024-09-11 04:35:00|1042.35|1035.15|1041.1|1033.9|1043.4|1036.2|1040.55|1033.35|214
1726029600000|2024-09-11 04:40:00|1041.25|1034.05|1039.1|1031.9|1042.05|1034.85|1038.5|1031.3|162
1726029900000|2024-09-11 04:45:00|1039|1031.8|1035.5|1028.3|1039.05|1031.85|1035.45|1028.25|83
1726030200000|2024-09-11 04:50:00|1035.55|1028.35|1042.1|1034.9|1042.25|1035.05|1035.55|1028.35|94
1726030500000|2024-09-11 04:55:00|1042.25|1035.05|1042.35|1035.15|1043.9|1036.7|1042.06|1034.86|292
1726030800000|2024-09-11 05:00:00|1042.4|1035.2|1041.21|1034.01|1042.9|1035.7|1041.1|1033.9|337
1726031100000|2024-09-11 05:05:00|1041.3|1034.1|1041.15|1033.95|1042.2|1035|1040.13|1032.93|319
1726031400000|2024-09-11 05:10:00|1041.18|1033.98|1038.3|1031.1|1042|1034.8|1037.6|1030.4|348
1726031700000|2024-09-11 05:15:00|1038.35|1031.15|1039.45|1032.25|1041.35|1034.15|1037.3|1030.1|294
1726032000000|2024-09-11 05:20:00|1039.87|1032.67|1038.45|1031.25|1040.3|1033.1|1038.3|1031.1|183
1726032300000|2024-09-11 05:25:00|1038.55|1031.35|1035.85|1028.65|1039.25|1032.05|1034.3|1027.1|218
1726032600000|2024-09-11 05:30:00|1035.8|1028.6|1038.75|1031.55|1039.1|1031.9|1035.1|1027.9|259
1726032900000|2024-09-11 05:35:00|1038.7|1031.5|1038.1|1030.9|1040.3|1033.1|1037.3|1030.1|157
1726033200000|2024-09-11 05:40:00|1038.15|1030.95|1040.3|1033.1|1041.05|1033.85|1038.1|1030.9|107
1726033500000|2024-09-11 05:45:00|1040.15|1032.95|1041.05|1033.85|1041.05|1033.85|1039.1|1031.9|313
1726033800000|2024-09-11 05:50:00|1041.09|1033.89|1041|1033.8|1042.1|1034.9|1040.4|1033.2|123
1726034100000|2024-09-11 05:55:00|1041.05|1033.85|1040.45|1033.25|1041.1|1033.9|1039.3|1032.1|147
1726034400000|2024-09-11 06:00:00|1040.4|1033.2|1042.25|1035.05|1042.25|1035.05|1038.4|1031.2|270
1726034700000|2024-09-11 06:05:00|1042.3|1035.1|1043.13|1035.93|1043.2|1036|1041.35|1034.15|189
1726035000000|2024-09-11 06:10:00|1043.3|1036.1|1044.05|1036.85|1044.05|1036.85|1042.35|1035.15|180
1726035300000|2024-09-11 06:15:00|1044.1|1036.9|1043.6|1036.4|1045.3|1038.1|1043.55|1036.35|141
1726035600000|2024-09-11 06:20:00|1043.65|1036.45|1044.1|1036.9|1044.1|1036.9|1043.1|1035.9|47
1726035900000|2024-09-11 06:25:00|1044.25|1037.05|1045.8|1038.6|1045.8|1038.6|1044.25|1037.05|5
1726036200000|2024-09-11 06:30:00|1046.1|1038.9|1047.7|1040.5|1048|1040.8|1046.1|1038.9|69
1726036500000|2024-09-11 06:35:00|1048.1|1040.9|1048.6|1041.4|1048.7|1041.5|1047.4|1040.2|23
1726036800000|2024-09-11 06:40:00|1048.65|1041.45|1049.4|1042.2|1050.1|1042.9|1048.65|1041.45|19
1726037100000|2024-09-11 06:45:00|1048.9|1041.7|1048.35|1041.15|1049.1|1041.9|1047.45|1040.25|80
1726037400000|2024-09-11 06:50:00|1048.3|1041.1|1049.1|1041.9|1050.19|1042.99|1048.1|1040.9|132
1726037700000|2024-09-11 06:55:00|1049.05|1041.85|1047.1|1039.9|1049.05|1041.85|1046.3|1039.1|142
1726038000000|2024-09-11 07:00:00|1047.13|1039.93|1046.35|1039.15|1047.95|1040.75|1046.13|1038.93|212
1726038300000|2024-09-11 07:05:00|1046.4|1039.2|1048.25|1041.05|1049|1041.8|1046.35|1039.15|167
1726038600000|2024-09-11 07:10:00|1048.1|1040.9|1046.35|1039.15|1048.2|1041|1046.25|1039.05|178
1726038900000|2024-09-11 07:15:00|1046.3|1039.1|1047.1|1039.9|1049.16|1041.96|1046.3|1039.1|268
1726039200000|2024-09-11 07:20:00|1046.95|1039.75|1048.1|1040.9|1048.65|1041.45|1046.45|1039.25|30
1726039500000|2024-09-11 07:25:00|1048.35|1041.15|1050.13|1042.93|1050.3|1043.1|1048.05|1040.85|253
1726039800000|2024-09-11 07:30:00|1050.1|1042.9|1049.4|1042.2|1052.13|1044.93|1049.24|1042.04|289
1726040100000|2024-09-11 07:35:00|1049.35|1042.15|1049.1|1041.9|1050.25|1043.05|1049.1|1041.9|107
1726040400000|2024-09-11 07:40:00|1049.05|1041.85|1048.1|1040.9|1049.25|1042.05|1048.1|1040.9|59
1726040700000|2024-09-11 07:45:00|1048.6|1041.4|1049.1|1041.9|1049.1|1041.9|1048.6|1041.4|2
1726041000000|2024-09-11 07:50:00|1049.2|1042|1051.45|1044.25|1051.6|1044.4|1049.15|1041.95|32
1726041300000|2024-09-11 07:55:00|1051.1|1043.9|1052.15|1044.95|1052.2|1045|1051.1|1043.9|66
1726041600000|2024-09-11 08:00:00|1052.1|1044.9|1049.4|1042.2|1052.15|1044.95|1049.35|1042.15|190
1726041900000|2024-09-11 08:05:00|1049.35|1042.15|1049.1|1041.9|1049.95|1042.75|1049.1|1041.9|33
1726042200000|2024-09-11 08:10:00|1049.15|1041.95|1049.85|1042.65|1053.13|1045.93|1048.35|1041.15|124
1726042500000|2024-09-11 08:15:00|1049.35|1042.15|1048.1|1040.9|1049.8|1042.6|1047.08|1039.88|275
1726042800000|2024-09-11 08:20:00|1048.05|1040.85|1047.35|1040.15|1048.8|1041.6|1047.35|1040.15|30
1726043100000|2024-09-11 08:25:00|1047.4|1040.2|1049.21|1042.01|1049.4|1042.2|1047.3|1040.1|170
1726043400000|2024-09-11 08:30:00|1049.19|1041.99|1048.1|1040.9|1049.55|1042.35|1048|1040.8|94
1726043700000|2024-09-11 08:35:00|1047.65|1040.45|1046.45|1039.25|1047.65|1040.45|1046.1|1038.9|129
1726044000000|2024-09-11 08:40:00|1046.4|1039.2|1045|1037.8|1046.45|1039.25|1044.1|1036.9|224
1726044300000|2024-09-11 08:45:00|1044.95|1037.75|1045.95|1038.75|1047.4|1040.2|1044.35|1037.15|232
1726044600000|2024-09-11 08:50:00|1046|1038.8|1045.05|1037.85|1046.95|1039.75|1045.05|1037.85|274
1726044900000|2024-09-11 08:55:00|1045.06|1037.86|1043.35|1036.15|1045.1|1037.9|1043.35|1036.15|13
1726045200000|2024-09-11 09:00:00|1043.1|1035.9|1045.3|1038.1|1045.85|1038.65|1043.1|1035.9|45
1726045500000|2024-09-11 09:05:00|1045.35|1038.15|1047.16|1039.96|1047.19|1039.99|1045.35|1038.15|185
1726045800000|2024-09-11 09:10:00|1047.19|1039.99|1046.65|1039.45|1048.85|1041.65|1046.6|1039.4|193
1726046100000|2024-09-11 09:15:00|1046.6|1039.4|1049.1|1041.9|1049.1|1041.9|1046.6|1039.4|43
1726046400000|2024-09-11 09:20:00|1049|1041.8|1046.45|1039.25|1049.4|1042.2|1046.4|1039.2|223
1726046700000|2024-09-11 09:25:00|1046.4|1039.2|1047.6|1040.4|1048.16|1040.96|1045.1|1037.9|229
1726047000000|2024-09-11 09:30:00|1048.1|1040.9|1047.1|1039.9|1048.6|1041.4|1047.1|1039.9|5
1726047300000|2024-09-11 09:35:00|1046.6|1039.4|1044.1|1036.9|1046.6|1039.4|1044.1|1036.9|12
1726047600000|2024-09-11 09:40:00|1043.85|1036.65|1044.1|1036.9|1044.8|1037.6|1043.6|1036.4|18
1726047900000|2024-09-11 09:45:00|1043.95|1036.75|1044.1|1036.9|1045.25|1038.05|1042|1034.8|70
1726048200000|2024-09-11 09:50:00|1044.3|1037.1|1044.1|1036.9|1045.3|1038.1|1043.35|1036.15|164
1726048500000|2024-09-11 09:55:00|1044.6|1037.4|1043.13|1035.93|1045.3|1038.1|1043.05|1035.85|107
1726048800000|2024-09-11 10:00:00|1043.1|1035.9|1042.06|1034.86|1043.77|1036.57|1042.06|1034.86|265
1726049100000|2024-09-11 10:05:00|1042.08|1034.88|1040.95|1033.75|1042.9|1035.7|1040.1|1032.9|225
1726049400000|2024-09-11 10:10:00|1040.35|1033.15|1041.75|1034.55|1041.75|1034.55|1039.4|1032.2|81
1726049700000|2024-09-11 10:15:00|1041.5|1034.3|1042.08|1034.88|1042.08|1034.88|1040.1|1032.9|79
1726050000000|2024-09-11 10:20:00|1042.3|1035.1|1040.1|1032.9|1042.95|1035.75|1040.1|1032.9|30
1726050300000|2024-09-11 10:25:00|1040|1032.8|1039.1|1031.9|1040.1|1032.9|1036.35|1029.15|357
1726050600000|2024-09-11 10:30:00|1039.05|1031.85|1040.1|1032.9|1041.1|1033.9|1038.35|1031.15|118
1726050900000|2024-09-11 10:35:00|1039.6|1032.4|1036.1|1028.9|1040.1|1032.9|1035.6|1028.4|12
1726051200000|2024-09-11 10:40:00|1037.1|1029.9|1036.35|1029.15|1037.25|1030.05|1035.35|1028.15|103
1726051500000|2024-09-11 10:45:00|1036.1|1028.9|1036.4|1029.2|1037.35|1030.15|1036.05|1028.85|180
1726051800000|2024-09-11 10:50:00|1036.35|1029.15|1034.19|1026.99|1036.4|1029.2|1033.45|1026.25|270
1726052100000|2024-09-11 10:55:00|1034.16|1026.96|1036.3|1029.1|1038|1030.8|1034.16|1026.96|196
1726052400000|2024-09-11 11:00:00|1036.21|1029.01|1037.9|1030.7|1038.1|1030.9|1035.7|1028.5|256
1726052700000|2024-09-11 11:05:00|1037.85|1030.65|1036.1|1028.9|1037.85|1030.65|1035.1|1027.9|223
1726053000000|2024-09-11 11:10:00|1036.13|1028.93|1038.24|1031.04|1040.15|1032.95|1036.13|1028.93|304
1726053300000|2024-09-11 11:15:00|1038.27|1031.07|1039.15|1031.95|1039.3|1032.1|1038.1|1030.9|82
1726053600000|2024-09-11 11:20:00|1039.2|1032|1039.15|1031.95|1040.2|1033|1039.1|1031.9|23
1726053900000|2024-09-11 11:25:00|1038.85|1031.65|1038.95|1031.75|1039.5|1032.3|1038.1|1030.9|118
1726054200000|2024-09-11 11:30:00|1039|1031.8|1039.6|1032.4|1040.05|1032.85|1038.2|1031|123
1726054500000|2024-09-11 11:35:00|1039.65|1032.45|1042.13|1034.93|1042.13|1034.93|1039.15|1031.95|181
1726054800000|2024-09-11 11:40:00|1042.1|1034.9|1039.3|1032.1|1042.45|1035.25|1039.21|1032.01|286
1726055100000|2024-09-11 11:45:00|1039.2|1032|1038.1|1030.9|1039.2|1032|1037.6|1030.4|129
1726055400000|2024-09-11 11:50:00|1038.25|1031.05|1039.3|1032.1|1039.8|1032.6|1038.15|1030.95|32
1726055700000|2024-09-11 11:55:00|1039.65|1032.45|1039.1|1031.9|1039.7|1032.5|1038.1|1030.9|167
1726056000000|2024-09-11 12:00:00|1038.6|1031.4|1038.1|1030.9|1038.6|1031.4|1038.1|1030.9|2
1726056300000|2024-09-11 12:05:00|1038.6|1031.4|1040.35|1033.15|1040.45|1033.25|1038.16|1030.96|154
1726056600000|2024-09-11 12:10:00|1040.4|1033.2|1042.3|1035.1|1042.45|1035.25|1039.8|1032.6|246
1726056900000|2024-09-11 12:15:00|1042.1|1034.9|1043.1|1035.9|1043.1|1035.9|1040.7|1033.5|256
1726057200000|2024-09-11 12:20:00|1043|1035.8|1040.4|1033.2|1044.25|1037.05|1040.19|1032.99|298
1726057500000|2024-09-11 12:25:00|1040.45|1033.25|1042.1|1034.9|1042.22|1035.02|1038.35|1031.15|230
1726057800000|2024-09-11 12:30:00|1042.15|1034.95|1039.06|1031.86|1043.45|1036.25|1034.1|1026.9|918
1726058100000|2024-09-11 12:35:00|1039.04|1031.84|1040.08|1032.88|1042|1034.8|1036.21|1029.01|697
1726058400000|2024-09-11 12:40:00|1040.05|1032.85|1036.24|1029.04|1041.15|1033.95|1036.2|1029|563
1726058700000|2024-09-11 12:45:00|1036.3|1029.1|1037.4|1030.2|1039.06|1031.86|1032.55|1025.35|484
1726059000000|2024-09-11 12:50:00|1037.45|1030.25|1039.35|1032.15|1040.4|1033.2|1035.4|1028.2|453
1726059300000|2024-09-11 12:55:00|1039.24|1032.04|1043.25|1036.05|1045.2|1038|1039.24|1032.04|591
1726059600000|2024-09-11 13:00:00|1043.3|1036.1|1049.35|1042.15|1049.65|1042.45|1042.75|1035.55|574
1726059900000|2024-09-11 13:05:00|1049.4|1042.2|1046.19|1038.99|1053.2|1046|1045.5|1038.3|700
1726060200000|2024-09-11 13:10:00|1046.21|1039.01|1050.06|1042.86|1050.1|1042.9|1045.95|1038.75|450
1726060500000|2024-09-11 13:15:00|1050.08|1042.88|1053.59|1046.39|1054.25|1047.05|1048.95|1041.75|445
1726060800000|2024-09-11 13:20:00|1053.6|1046.4|1051.95|1044.75|1053.65|1046.45|1050.3|1043.1|278
1726061100000|2024-09-11 13:25:00|1051.9|1044.7|1048.1|1040.9|1052.05|1044.85|1048.1|1040.9|133
1726061400000|2024-09-11 13:30:00|1048|1040.8|1039.16|1031.96|1048|1040.8|1039.16|1031.96|514
1726061700000|2024-09-11 13:35:00|1039.05|1031.85|1040.45|1033.25|1043.35|1036.15|1038.5|1031.3|568
1726062000000|2024-09-11 13:40:00|1039.95|1032.75|1041.2|1034|1043.1|1035.9|1038.35|1031.15|400
1726062300000|2024-09-11 13:45:00|1041.1|1033.9|1038.15|1030.95|1041.55|1034.35|1038.1|1030.9|660
1726062600000|2024-09-11 13:50:00|1038.05|1030.85|1028.15|1020.95|1038.1|1030.9|1027.25|1020.05|568
1726062900000|2024-09-11 13:55:00|1028.45|1021.25|1026.4|1019.2|1031.13|1023.93|1025.55|1018.35|492
1726063200000|2024-09-11 14:00:00|1026.2|1019|1033|1025.8|1033|1025.8|1024.13|1016.93|797
1726063500000|2024-09-11 14:05:00|1032.95|1025.75|1032.55|1025.35|1034.13|1026.93|1029.25|1022.05|666
1726063800000|2024-09-11 14:10:00|1032.5|1025.3|1030.45|1023.25|1034.55|1027.35|1030.45|1023.25|642
1726064100000|2024-09-11 14:15:00|1030.32|1023.12|1027.65|1020.45|1031.26|1024.06|1026.65|1019.45|699
1726064400000|2024-09-11 14:20:00|1027.92|1020.72|1030.75|1023.55|1031.15|1023.95|1025.1|1017.9|230
1726064700000|2024-09-11 14:25:00|1031.15|1023.95|1032.15|1024.95|1034.75|1027.55|1029.6|1022.4|115
1726065000000|2024-09-11 14:30:00|1031.85|1024.65|1028|1020.8|1031.85|1024.65|1026.6|1019.4|360
1726065300000|2024-09-11 14:35:00|1027.65|1020.45|1026.35|1019.15|1031.1|1023.9|1026.05|1018.85|381
1726065600000|2024-09-11 14:40:00|1026.25|1019.05|1023.13|1015.93|1027.9|1020.7|1021.35|1014.15|385
1726065900000|2024-09-11 14:45:00|1023.3|1016.1|1024.1|1016.9|1025.3|1018.1|1021.4|1014.2|594
1726066200000|2024-09-11 14:50:00|1024.05|1016.85|1025.4|1018.2|1026.19|1018.99|1023.15|1015.95|392
1726066500000|2024-09-11 14:55:00|1025.45|1018.25|1031.4|1024.2|1032.1|1024.9|1024.1|1016.9|395
1726066800000|2024-09-11 15:00:00|1031.45|1024.25|1030.08|1022.88|1032.1|1024.9|1028.05|1020.85|316
1726067100000|2024-09-11 15:05:00|1030.06|1022.86|1031.1|1023.9|1036.1|1028.9|1030.06|1022.86|437
1726067400000|2024-09-11 15:10:00|1031.05|1023.85|1032.6|1025.4|1033.9|1026.7|1029.4|1022.2|146
1726067700000|2024-09-11 15:15:00|1033.1|1025.9|1035.1|1027.9|1035.25|1028.05|1032.05|1024.85|321
1726068000000|2024-09-11 15:20:00|1035.05|1027.85|1032.1|1024.9|1036.05|1028.85|1032.1|1024.9|160
1726068300000|2024-09-11 15:25:00|1032.45|1025.25|1032.6|1025.4|1035.05|1027.85|1031.18|1023.98|317
1726068600000|2024-09-11 15:30:00|1032.45|1025.25|1035.4|1028.2|1037.1|1029.9|1031.45|1024.25|227
1726068900000|2024-09-11 15:35:00|1035.3|1028.1|1039.13|1031.93|1040|1032.8|1033.45|1026.25|235
1726069200000|2024-09-11 15:40:00|1039.15|1031.95|1043.25|1036.05|1044.15|1036.95|1038.1|1030.9|598
1726069500000|2024-09-11 15:45:00|1043.35|1036.15|1040.45|1033.25|1045.5|1038.3|1040.4|1033.2|528
1726069800000|2024-09-11 15:50:00|1040.55|1033.35|1038.16|1030.96|1040.97|1033.77|1037.4|1030.2|445
1726070100000|2024-09-11 15:55:00|1038.22|1031.02|1038.35|1031.15|1039.19|1031.99|1036.4|1029.2|269
1726070400000|2024-09-11 16:00:00|1037.95|1030.75|1042.4|1035.2|1042.4|1035.2|1036.7|1029.5|353
1726070700000|2024-09-11 16:05:00|1042.3|1035.1|1040.2|1033|1045.15|1037.95|1040.13|1032.93|420
1726071000000|2024-09-11 16:10:00|1040.5|1033.3|1042.15|1034.95|1042.15|1034.95|1039.22|1032.02|241
1726071300000|2024-09-11 16:15:00|1042.4|1035.2|1042.85|1035.65|1043.19|1035.99|1040.95|1033.75|298
1726071600000|2024-09-11 16:20:00|1043.25|1036.05|1043.1|1035.9|1045.1|1037.9|1042.6|1035.4|11
1726071900000|2024-09-11 16:25:00|1043.6|1036.4|1047.1|1039.9|1047.1|1039.9|1043.6|1036.4|12
1726072200000|2024-09-11 16:30:00|1047.6|1040.4|1044.75|1037.55|1047.95|1040.75|1044.4|1037.2|96
1726072500000|2024-09-11 16:35:00|1044.8|1037.6|1049.08|1041.88|1049.58|1042.38|1044.8|1037.6|128
1726072800000|2024-09-11 16:40:00|1049.35|1042.15|1047.35|1040.15|1050|1042.8|1046.85|1039.65|184
1726073100000|2024-09-11 16:45:00|1047.45|1040.25|1046.4|1039.2|1049.13|1041.93|1046.1|1038.9|193
1726073400000|2024-09-11 16:50:00|1046.45|1039.25|1051.35|1044.15|1052.6|1045.4|1046.35|1039.15|251
1726073700000|2024-09-11 16:55:00|1051.85|1044.65|1047.15|1039.95|1052.9|1045.7|1047.1|1039.9|333
1726074000000|2024-09-11 17:00:00|1047.2|1040|1048.45|1041.25|1052|1044.8|1046.65|1039.45|431
1726074300000|2024-09-11 17:05:00|1048.5|1041.3|1049.8|1042.6|1051.22|1044.02|1047.35|1040.15|502
1726074600000|2024-09-11 17:10:00|1049.75|1042.55|1050.5|1043.3|1052|1044.8|1049.55|1042.35|541
1726074900000|2024-09-11 17:15:00|1050.45|1043.25|1049.4|1042.2|1052.25|1045.05|1048.16|1040.96|547
1726075200000|2024-09-11 17:20:00|1049.55|1042.35|1048.45|1041.25|1051.05|1043.85|1048.1|1040.9|409
1726075500000|2024-09-11 17:25:00|1048.4|1041.2|1051.35|1044.15|1051.7|1044.5|1048.4|1041.2|314
1726075800000|2024-09-11 17:30:00|1051.45|1044.25|1046.7|1039.5|1052.15|1044.95|1046.1|1038.9|206
1726076100000|2024-09-11 17:35:00|1046.75|1039.55|1048.45|1041.25|1049.23|1042.03|1046.55|1039.35|380
1726076400000|2024-09-11 17:40:00|1048.5|1041.3|1049.2|1042|1051.6|1044.4|1048.4|1041.2|192
1726076700000|2024-09-11 17:45:00|1049.35|1042.15|1053.1|1045.9|1053.1|1045.9|1049.35|1042.15|332
1726077000000|2024-09-11 17:50:00|1053.08|1045.88|1050.3|1043.1|1053.9|1046.7|1050.19|1042.99|300
1726077300000|2024-09-11 17:55:00|1050.4|1043.2|1050.06|1042.86|1051.05|1043.85|1049|1041.8|202
1726077600000|2024-09-11 18:00:00|1049.85|1042.65|1050.4|1043.2|1051.13|1043.93|1049.3|1042.1|253
1726077900000|2024-09-11 18:05:00|1050.45|1043.25|1050.45|1043.25|1051.85|1044.65|1050.35|1043.15|147
1726078200000|2024-09-11 18:10:00|1050.65|1043.45|1049.95|1042.75|1050.9|1043.7|1049.13|1041.93|75
1726078500000|2024-09-11 18:15:00|1050|1042.8|1049.65|1042.45|1051|1043.8|1048.5|1041.3|257
1726078800000|2024-09-11 18:20:00|1049.6|1042.4|1052.65|1045.45|1053.05|1045.85|1049.35|1042.15|320
1726079100000|2024-09-11 18:25:00|1052.6|1045.4|1052.35|1045.15|1053.4|1046.2|1051.35|1044.15|334
1726079400000|2024-09-11 18:30:00|1052.45|1045.25|1052.05|1044.85|1053.05|1045.85|1050.4|1043.2|217
1726079700000|2024-09-11 18:35:00|1052|1044.8|1050|1042.8|1052|1044.8|1047.1|1039.9|120
1726080000000|2024-09-11 18:40:00|1049.9|1042.7|1047.4|1040.2|1050.3|1043.1|1047.4|1040.2|168
1726080300000|2024-09-11 18:45:00|1047.45|1040.25|1046.1|1038.9|1047.45|1040.25|1046.1|1038.9|173
1726080600000|2024-09-11 18:50:00|1046|1038.8|1045.85|1038.65|1046.1|1038.9|1043|1035.8|90
1726080900000|2024-09-11 18:55:00|1045.65|1038.45|1046.8|1039.6|1048.1|1040.9|1045.4|1038.2|353
1726081200000|2024-09-11 19:00:00|1046.55|1039.35|1043.4|1036.2|1046.55|1039.35|1043.4|1036.2|111
1726081500000|2024-09-11 19:05:00|1043.45|1036.25|1046.3|1039.1|1046.3|1039.1|1043.45|1036.25|128
1726081800000|2024-09-11 19:10:00|1046.35|1039.15|1047.15|1039.95|1047.15|1039.95|1045.1|1037.9|79
1726082100000|2024-09-11 19:15:00|1047.25|1040.05|1050.4|1043.2|1051.25|1044.05|1047.25|1040.05|193
1726082400000|2024-09-11 19:20:00|1050.1|1042.9|1046.55|1039.35|1050.35|1043.15|1046.5|1039.3|69
1726082700000|2024-09-11 19:25:00|1046.7|1039.5|1047.1|1039.9|1047.15|1039.95|1046.45|1039.25|25
1726083000000|2024-09-11 19:30:00|1047.15|1039.95|1048.35|1041.15|1049.1|1041.9|1047.1|1039.9|205
1726083300000|2024-09-11 19:35:00|1048.4|1041.2|1046.5|1039.3|1050|1042.8|1046.1|1038.9|145
1726083600000|2024-09-11 19:40:00|1046.55|1039.35|1044.85|1037.65|1046.6|1039.4|1044.45|1037.25|41
1726083900000|2024-09-11 19:45:00|1044.8|1037.6|1046.65|1039.45|1047.1|1039.9|1044.4|1037.2|57
1726084200000|2024-09-11 19:50:00|1046.05|1038.85|1048.6|1041.4|1048.7|1041.5|1045.1|1037.9|82
1726084500000|2024-09-11 19:55:00|1048.7|1041.5|1048.35|1041.15|1050.13|1042.93|1048.3|1041.1|174
1726084800000|2024-09-11 20:00:00|1048.4|1041.2|1047.1|1039.9|1048.8|1041.6|1046.5|1039.3|53
1726085100000|2024-09-11 20:05:00|1047.2|1040|1049.3|1042.1|1050.08|1042.88|1047.1|1039.9|90
1726085400000|2024-09-11 20:10:00|1049.2|1042|1047.35|1040.15|1049.3|1042.1|1046|1038.8|213
1726085700000|2024-09-11 20:15:00|1047.4|1040.2|1046.45|1039.25|1048.7|1041.5|1046.35|1039.15|31
1726086000000|2024-09-11 20:20:00|1046.5|1039.3|1047.15|1039.95|1047.25|1040.05|1046.45|1039.25|17
1726086300000|2024-09-11 20:25:00|1047.6|1040.4|1048.15|1040.95|1048.15|1040.95|1047.6|1040.4|6
1726086600000|2024-09-11 20:30:00|1048.1|1040.9|1046.95|1039.75|1048.35|1041.15|1046.35|1039.15|43
1726086900000|2024-09-11 20:35:00|1047|1039.8|1047.35|1040.15|1047.35|1040.15|1046.1|1038.9|72
1726087200000|2024-09-11 20:40:00|1047.1|1039.9|1047.65|1040.45|1048.05|1040.85|1047.05|1039.85|72
1726087500000|2024-09-11 20:45:00|1047.6|1040.4|1049.35|1042.15|1050|1042.8|1047.4|1040.2|105
1726087800000|2024-09-11 20:50:00|1049.4|1042.2|1048.3|1041.1|1049.65|1042.45|1048.3|1041.1|27
1726088100000|2024-09-11 20:55:00|1048.4|1041.2|1048.45|1041.25|1049.25|1042.05|1047.4|1040.2|100
1726088400000|2024-09-11 21:00:00|1048.16|1040.96|1049.1|1041.9|1049.1|1041.9|1047.64|1040.44|227
1726088700000|2024-09-11 21:05:00|1049.11|1041.91|1046.24|1039.04|1049.98|1042.78|1046.24|1039.04|112
1726089000000|2024-09-11 21:10:00|1046.56|1039.36|1046.59|1039.39|1046.92|1039.72|1045.28|1038.08|156
1726089300000|2024-09-11 21:15:00|1046.6|1039.4|1047.59|1040.39|1048.25|1041.05|1046.24|1039.04|189
1726089600000|2024-09-11 21:20:00|1047.58|1040.38|1048.3|1041.1|1048.31|1041.11|1047.41|1040.21|66
1726089900000|2024-09-11 21:25:00|1048.28|1041.08|1045.03|1037.83|1048.31|1041.11|1045|1037.8|117
1726090200000|2024-09-11 21:30:00|1045.02|1037.82|1047.03|1039.83|1047.09|1039.89|1044.85|1037.65|182
1726090500000|2024-09-11 21:35:00|1047.02|1039.82|1046.89|1039.69|1047.05|1039.85|1045.49|1038.29|164
1726090800000|2024-09-11 21:40:00|1046.66|1039.46|1046.02|1038.82|1046.66|1039.46|1045.66|1038.46|145
1726091100000|2024-09-11 21:45:00|1046.04|1038.84|1046.44|1039.24|1046.48|1039.28|1046.02|1038.82|44
1726091400000|2024-09-11 21:50:00|1046.53|1039.33|1043.84|1036.64|1046.57|1039.37|1043.82|1036.62|100
1726091700000|2024-09-11 21:55:00|1043.82|1036.62|1044.4|1037.2|1045|1037.8|1043.82|1036.62|82
1726092000000|2024-09-11 22:00:00|1044.45|1037.25|1046.1|1038.9|1046.1|1038.9|1044.35|1037.15|52
1726092300000|2024-09-11 22:05:00|1046.05|1038.85|1046.1|1038.9|1046.1|1038.9|1045.1|1037.9|26
1726092600000|2024-09-11 22:10:00|1046.2|1039|1046.1|1038.9|1046.2|1039|1046.1|1038.9|5
1726092900000|2024-09-11 22:15:00|1046|1038.8|1045.5|1038.3|1046|1038.8|1044.1|1036.9|18
1726093200000|2024-09-11 22:20:00|1045.45|1038.25|1044.35|1037.15|1046.04|1038.84|1044.35|1037.15|135
1726093500000|2024-09-11 22:25:00|1044.1|1036.9|1044.9|1037.7|1045.1|1037.9|1043.4|1036.2|121
1726093800000|2024-09-11 22:30:00|1044.4|1037.2|1046.6|1039.4|1046.95|1039.75|1044.35|1037.15|109
1726094100000|2024-09-11 22:35:00|1046.55|1039.35|1045.13|1037.93|1047|1039.8|1045.1|1037.9|68
1726094400000|2024-09-11 22:40:00|1045.35|1038.15|1044.45|1037.25|1045.95|1038.75|1044.45|1037.25|18
1726094700000|2024-09-11 22:45:00|1044.55|1037.35|1045.1|1037.9|1045.1|1037.9|1044.1|1036.9|11
1726095000000|2024-09-11 22:50:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1044.45|1037.25|11
1726095300000|2024-09-11 22:55:00|1045.35|1038.15|1046.5|1039.3|1047|1039.8|1045.35|1038.15|73
1726095600000|2024-09-11 23:00:00|1046.55|1039.35|1044.1|1036.9|1047.16|1039.96|1044.1|1036.9|95
1726095900000|2024-09-11 23:05:00|1044.13|1036.93|1044.1|1036.9|1044.6|1037.4|1043.95|1036.75|26
1726096200000|2024-09-11 23:10:00|1044.05|1036.85|1042.5|1035.3|1044.05|1036.85|1042.5|1035.3|6
1726096500000|2024-09-11 23:15:00|1042.55|1035.35|1043.4|1036.2|1044.45|1037.25|1042.55|1035.35|19
1726097100000|2024-09-11 23:25:00|1043.2|1036|1043.45|1036.25|1043.5|1036.3|1042.9|1035.7|52
1726097400000|2024-09-11 23:30:00|1043.1|1035.9|1044|1036.8|1044|1036.8|1043.1|1035.9|4
1726097700000|2024-09-11 23:35:00|1044.1|1036.9|1044.4|1037.2|1045.1|1037.9|1044.1|1036.9|6
1726098000000|2024-09-11 23:40:00|1044.6|1037.4|1045|1037.8|1045.1|1037.9|1044.4|1037.2|29
1726098300000|2024-09-11 23:45:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1043.95|1036.75|46
1726098600000|2024-09-11 23:50:00|1045.15|1037.95|1044.19|1036.99|1045.4|1038.2|1044.1|1036.9|67
1726098900000|2024-09-11 23:55:00|1044.1|1036.9|1043.4|1036.2|1045|1037.8|1043.1|1035.9|83
1726099200000|2024-09-12 00:00:00|1043.82|1036.62|1043.13|1035.93|1044.35|1037.15|1042.45|1035.25|101
1726099500000|2024-09-12 00:05:00|1043.25|1036.05|1043.5|1036.3|1043.8|1036.6|1043.1|1035.9|51
1726099800000|2024-09-12 00:10:00|1043.55|1036.35|1044.1|1036.9|1046.19|1038.99|1043.5|1036.3|108
1726100100000|2024-09-12 00:15:00|1044.15|1036.95|1045.13|1037.93|1045.15|1037.95|1043.1|1035.9|45
1726100400000|2024-09-12 00:20:00|1045.35|1038.15|1048.19|1040.99|1049.97|1042.77|1044.35|1037.15|243
1726100700000|2024-09-12 00:25:00|1048.15|1040.95|1047.8|1040.6|1049.13|1041.93|1045.1|1037.9|319
1726101000000|2024-09-12 00:30:00|1047.75|1040.55|1046.7|1039.5|1048.15|1040.95|1046.5|1039.3|57
1726101300000|2024-09-12 00:35:00|1047.05|1039.85|1051.4|1044.2|1052.4|1045.2|1047.05|1039.85|222
1726101600000|2024-09-12 00:40:00|1051.35|1044.15|1053.16|1045.96|1053.19|1045.99|1051.1|1043.9|262
1726101900000|2024-09-12 00:45:00|1053.13|1045.93|1050.4|1043.2|1053.13|1045.93|1050.4|1043.2|249
1726102200000|2024-09-12 00:50:00|1050.2|1043|1048.4|1041.2|1052|1044.8|1048.4|1041.2|203
1726102500000|2024-09-12 00:55:00|1048.45|1041.25|1048.4|1041.2|1049.9|1042.7|1048.4|1041.2|146
1726102800000|2024-09-12 01:00:00|1048.9|1041.7|1051.1|1043.9|1051.4|1044.2|1048.4|1041.2|231
1726103100000|2024-09-12 01:05:00|1051.3|1044.1|1053.08|1045.88|1053.08|1045.88|1050.35|1043.15|109
1726103400000|2024-09-12 01:10:00|1053.1|1045.9|1051.2|1044|1054|1046.8|1051.2|1044|93
1726103700000|2024-09-12 01:15:00|1051.7|1044.5|1054.06|1046.86|1055.15|1047.95|1051.1|1043.9|155
1726104000000|2024-09-12 01:20:00|1053.4|1046.2|1054.95|1047.75|1055|1047.8|1052.4|1045.2|164
1726104300000|2024-09-12 01:25:00|1054.85|1047.65|1057.4|1050.2|1058|1050.8|1054.1|1046.9|169
1726104600000|2024-09-12 01:30:00|1057.9|1050.7|1056.7|1049.5|1058.3|1051.1|1056.1|1048.9|77
1726104900000|2024-09-12 01:35:00|1056.45|1049.25|1056.1|1048.9|1056.9|1049.7|1054.35|1047.15|213
1726105200000|2024-09-12 01:40:00|1056.05|1048.85|1054.9|1047.7|1056.1|1048.9|1053.5|1046.3|65
1726105500000|2024-09-12 01:45:00|1054.45|1047.25|1054.1|1046.9|1055.1|1047.9|1053.6|1046.4|80
1726105800000|2024-09-12 01:50:00|1053.95|1046.75|1053.1|1045.9|1054.15|1046.95|1053.1|1045.9|56
1726106100000|2024-09-12 01:55:00|1052.95|1045.75|1059.3|1052.1|1060.1|1052.9|1052.95|1045.75|146
1726106400000|2024-09-12 02:00:00|1059.15|1051.95|1064.35|1057.15|1065.13|1057.93|1059.1|1051.9|691
1726106700000|2024-09-12 02:05:00|1064.1|1056.9|1062.3|1055.1|1064.1|1056.9|1060.1|1052.9|372
1726107000000|2024-09-12 02:10:00|1062.15|1054.95|1055.65|1048.45|1062.19|1054.99|1055.45|1048.25|350
1726107300000|2024-09-12 02:15:00|1055.55|1048.35|1054.25|1047.05|1058.05|1050.85|1054.16|1046.96|461
1726107600000|2024-09-12 02:20:00|1054.19|1046.99|1052.45|1045.25|1055|1047.8|1052.1|1044.9|212
1726107900000|2024-09-12 02:25:00|1052.1|1044.9|1053.7|1046.5|1054.05|1046.85|1051.1|1043.9|42
1726108200000|2024-09-12 02:30:00|1053.75|1046.55|1054.4|1047.2|1054.95|1047.75|1052.6|1045.4|238
1726108500000|2024-09-12 02:35:00|1054.55|1047.35|1054.4|1047.2|1055.85|1048.65|1053.5|1046.3|57
1726108800000|2024-09-12 02:40:00|1054.45|1047.25|1057.35|1050.15|1059.1|1051.9|1054.4|1047.2|193
1726109100000|2024-09-12 02:45:00|1057.85|1050.65|1058.35|1051.15|1059.15|1051.95|1057.3|1050.1|241
1726109400000|2024-09-12 02:50:00|1058.15|1050.95|1054.16|1046.96|1058.4|1051.2|1053.4|1046.2|178
1726109700000|2024-09-12 02:55:00|1054.13|1046.93|1054.16|1046.96|1054.87|1047.67|1053.1|1045.9|190
1726110000000|2024-09-12 03:00:00|1054.19|1046.99|1056.35|1049.15|1057|1049.8|1054.1|1046.9|133
1726110300000|2024-09-12 03:05:00|1056.45|1049.25|1056.35|1049.15|1058.21|1051.01|1055.1|1047.9|249
1726110600000|2024-09-12 03:10:00|1056.1|1048.9|1056.6|1049.4|1057.45|1050.25|1056.1|1048.9|180
1726110900000|2024-09-12 03:15:00|1056.65|1049.45|1054.19|1046.99|1057.95|1050.75|1054.1|1046.9|123
1726111200000|2024-09-12 03:20:00|1054.4|1047.2|1056.4|1049.2|1056.45|1049.25|1054.4|1047.2|87
1726111500000|2024-09-12 03:25:00|1056.5|1049.3|1060.4|1053.2|1061.3|1054.1|1056.5|1049.3|91
1726111800000|2024-09-12 03:30:00|1060.45|1053.25|1058.16|1050.96|1061.08|1053.88|1057.1|1049.9|108
1726112100000|2024-09-12 03:35:00|1058.19|1050.99|1058.1|1050.9|1059.15|1051.95|1057.4|1050.2|73
1726112400000|2024-09-12 03:40:00|1058.13|1050.93|1057.45|1050.25|1059.2|1052|1057.45|1050.25|43
1726112700000|2024-09-12 03:45:00|1057.15|1049.95|1057.35|1050.15|1057.75|1050.55|1056.95|1049.75|22
1726113000000|2024-09-12 03:50:00|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726113300000|2024-09-12 03:55:00|1057.4|1050.2|1056.45|1049.25|1057.85|1050.65|1056.45|1049.25|21
1726113600000|2024-09-12 04:00:00|1056.1|1048.9|1055.1|1047.9|1056.1|1048.9|1055.1|1047.9|8
1726113900000|2024-09-12 04:05:00|1055|1047.8|1056|1048.8|1056|1048.8|1054.1|1046.9|25
1726114200000|2024-09-12 04:10:00|1056.1|1048.9|1059.35|1052.15|1060.1|1052.9|1056.05|1048.85|30
1726114500000|2024-09-12 04:15:00|1059.85|1052.65|1061.35|1054.15|1061.58|1054.38|1059.85|1052.65|47
1726114800000|2024-09-12 04:20:00|1061.1|1053.9|1060.08|1052.88|1062.1|1054.9|1059.95|1052.75|59
1726115100000|2024-09-12 04:25:00|1060|1052.8|1060.4|1053.2|1061.13|1053.93|1059.05|1051.85|54
1726115400000|2024-09-12 04:30:00|1060.72|1053.52|1061.1|1053.9|1061.7|1054.5|1060|1052.8|47
1726115700000|2024-09-12 04:35:00|1061.55|1054.35|1060.35|1053.15|1061.65|1054.45|1060.35|1053.15|13
1726116000000|2024-09-12 04:40:00|1060.85|1053.65|1061.4|1054.2|1062.6|1055.4|1060.7|1053.5|39
1726116300000|2024-09-12 04:45:00|1060.9|1053.7|1058.45|1051.25|1060.9|1053.7|1058.45|1051.25|38
1726116600000|2024-09-12 04:50:00|1058.95|1051.75|1060.1|1052.9|1060.85|1053.65|1058.95|1051.75|94
1726116900000|2024-09-12 04:55:00|1060.6|1053.4|1061.2|1054|1061.2|1054|1060.35|1053.15|46
1726117200000|2024-09-12 05:00:00|1060.9|1053.7|1059.1|1051.9|1061.58|1054.38|1059.1|1051.9|46
1726117500000|2024-09-12 05:05:00|1059.6|1052.4|1061.08|1053.88|1061.58|1054.38|1059|1051.8|56
1726117800000|2024-09-12 05:10:00|1061.39|1054.19|1061.75|1054.55|1062.02|1054.82|1061.1|1053.9|31
1726118100000|2024-09-12 05:15:00|1062.1|1054.9|1062.6|1055.4|1063.13|1055.93|1062.1|1054.9|15
1726118400000|2024-09-12 05:20:00|1062.35|1055.15|1063.4|1056.2|1064|1056.8|1062.04|1054.84|108
1726118700000|2024-09-12 05:25:00|1063.45|1056.25|1063.05|1055.85|1064.85|1057.65|1062.35|1055.15|48
1726119000000|2024-09-12 05:30:00|1063.55|1056.35|1062.1|1054.9|1065.13|1057.93|1060.95|1053.75|76
1726119300000|2024-09-12 05:35:00|1062.08|1054.88|1061.1|1053.9|1062.1|1054.9|1059.7|1052.5|140
1726119600000|2024-09-12 05:40:00|1061.6|1054.4|1062.19|1054.99|1062.4|1055.2|1061.4|1054.2|45
1726119900000|2024-09-12 05:45:00|1062.3|1055.1|1062.45|1055.25|1063.15|1055.95|1062.08|1054.88|94
1726120200000|2024-09-12 05:50:00|1062.35|1055.15|1059.1|1051.9|1062.45|1055.25|1058.45|1051.25|123
1726120500000|2024-09-12 05:55:00|1059.05|1051.85|1060.35|1053.15|1060.35|1053.15|1058.45|1051.25|106
1726120800000|2024-09-12 06:00:00|1060.05|1052.85|1058.65|1051.45|1060.19|1052.99|1058.1|1050.9|186
1726121100000|2024-09-12 06:05:00|1058.6|1051.4|1060.1|1052.9|1061.25|1054.05|1058.6|1051.4|136
1726121400000|2024-09-12 06:10:00|1060.2|1053|1060.8|1053.6|1060.85|1053.65|1060.1|1052.9|30
1726121700000|2024-09-12 06:15:00|1061.1|1053.9|1060.13|1052.93|1061.8|1054.6|1060.1|1052.9|30
1726122000000|2024-09-12 06:20:00|1060.2|1053|1057.45|1050.25|1060.3|1053.1|1057.1|1049.9|116
1726122300000|2024-09-12 06:25:00|1057.4|1050.2|1056.7|1049.5|1057.45|1050.25|1056.1|1048.9|140
1726122600000|2024-09-12 06:30:00|1057.09|1049.89|1059.35|1052.15|1059.85|1052.65|1056.6|1049.4|139
1726122900000|2024-09-12 06:35:00|1059.85|1052.65|1059.4|1052.2|1059.95|1052.75|1057.4|1050.2|144
1726123200000|2024-09-12 06:40:00|1059.15|1051.95|1059.1|1051.9|1059.6|1052.4|1058.16|1050.96|88
1726123500000|2024-09-12 06:45:00|1058.95|1051.75|1060.4|1053.2|1060.95|1053.75|1058.1|1050.9|32
1726123800000|2024-09-12 06:50:00|1060.45|1053.25|1060.4|1053.2|1061.9|1054.7|1060.4|1053.2|50
1726124100000|2024-09-12 06:55:00|1060.35|1053.15|1059.25|1052.05|1060.35|1053.15|1059.25|1052.05|3
1726124400000|2024-09-12 07:00:00|1059.35|1052.15|1061.3|1054.1|1061.65|1054.45|1059.35|1052.15|10
1726124700000|2024-09-12 07:05:00|1061.4|1054.2|1059.1|1051.9|1061.6|1054.4|1059.1|1051.9|15
1726125000000|2024-09-12 07:10:00|1059.25|1052.05|1060.1|1052.9|1061.05|1053.85|1059.2|1052|56
1726125300000|2024-09-12 07:15:00|1060.13|1052.93|1060.4|1053.2|1062.35|1055.15|1060.13|1052.93|89
1726125600000|2024-09-12 07:20:00|1060.2|1053|1061.1|1053.9|1062.1|1054.9|1060.1|1052.9|16
1726125900000|2024-09-12 07:25:00|1060.6|1053.4|1063.6|1056.4|1063.6|1056.4|1060.6|1053.4|7
1726126200000|2024-09-12 07:30:00|1063.1|1055.9|1061.65|1054.45|1063.55|1056.35|1061.1|1053.9|48
1726126500000|2024-09-12 07:35:00|1061.7|1054.5|1062.19|1054.99|1063.04|1055.84|1061.03|1053.83|93
1726126800000|2024-09-12 07:40:00|1062.13|1054.93|1061.1|1053.9|1062.13|1054.93|1060.4|1053.2|89
1726127100000|2024-09-12 07:45:00|1061.13|1053.93|1061.1|1053.9|1061.65|1054.45|1059.55|1052.35|72
1726127400000|2024-09-12 07:50:00|1061.15|1053.95|1060.55|1053.35|1061.75|1054.55|1060.5|1053.3|23
1726127700000|2024-09-12 07:55:00|1060.6|1053.4|1060.7|1053.5|1061.95|1054.75|1060.35|1053.15|72
1726128000000|2024-09-12 08:00:00|1060.6|1053.4|1063.35|1056.15|1063.95|1056.75|1060.45|1053.25|120
1726128300000|2024-09-12 08:05:00|1063.15|1055.95|1063.15|1055.95|1063.4|1056.2|1062.1|1054.9|109
1726128600000|2024-09-12 08:10:00|1063.35|1056.15|1062.1|1054.9|1063.4|1056.2|1062.04|1054.84|42
1726128900000|2024-09-12 08:15:00|1062.18|1054.98|1062.15|1054.95|1063.15|1055.95|1061.3|1054.1|46
1726129200000|2024-09-12 08:20:00|1062.65|1055.45|1064.4|1057.2|1065|1057.8|1062.65|1055.45|24
1726129500000|2024-09-12 08:25:00|1064.45|1057.25|1064.1|1056.9|1064.85|1057.65|1064.04|1056.84|36
1726129800000|2024-09-12 08:30:00|1063.9|1056.7|1063.1|1055.9|1063.95|1056.75|1063.1|1055.9|8
1726130100000|2024-09-12 08:35:00|1063.15|1055.95|1066.1|1058.9|1066.1|1058.9|1063.15|1055.95|16
1726130400000|2024-09-12 08:40:00|1066|1058.8|1066.35|1059.15|1066.4|1059.2|1064.1|1056.9|82
1726130700000|2024-09-12 08:45:00|1066.4|1059.2|1066.16|1058.96|1067|1059.8|1065.05|1057.85|148
1726131000000|2024-09-12 08:50:00|1066.13|1058.93|1063.35|1056.15|1066.25|1059.05|1063.1|1055.9|123
1726131300000|2024-09-12 08:55:00|1063.2|1056|1064.1|1056.9|1064.1|1056.9|1062.95|1055.75|35
1726131600000|2024-09-12 09:00:00|1064.35|1057.15|1063.13|1055.93|1064.4|1057.2|1063.1|1055.9|63
1726131900000|2024-09-12 09:05:00|1063.1|1055.9|1064.1|1056.9|1064.1|1056.9|1062.1|1054.9|18
1726132200000|2024-09-12 09:10:00|1064.5|1057.3|1066.13|1058.93|1066.35|1059.15|1064.5|1057.3|82
1726132500000|2024-09-12 09:15:00|1066.1|1058.9|1064.3|1057.1|1066.1|1058.9|1064.1|1056.9|103
1726132800000|2024-09-12 09:20:00|1064.1|1056.9|1064.35|1057.15|1065.1|1057.9|1064.08|1056.88|123
1726133100000|2024-09-12 09:25:00|1064.1|1056.9|1063.6|1056.4|1065.35|1058.15|1063.6|1056.4|77
1726133400000|2024-09-12 09:30:00|1063.4|1056.2|1064.19|1056.99|1065.4|1058.2|1063.1|1055.9|196
1726133700000|2024-09-12 09:35:00|1064.18|1056.98|1063.16|1055.96|1065.2|1058|1063.1|1055.9|164
1726134000000|2024-09-12 09:40:00|1063.15|1055.95|1062.1|1054.9|1063.35|1056.15|1062.1|1054.9|80
1726134300000|2024-09-12 09:45:00|1062.15|1054.95|1062.1|1054.9|1062.75|1055.55|1061.1|1053.9|64
1726134600000|2024-09-12 09:50:00|1062.2|1055|1062.15|1054.95|1063.05|1055.85|1062.08|1054.88|239
1726134900000|2024-09-12 09:55:00|1062.1|1054.9|1061.19|1053.99|1063.19|1055.99|1060.8|1053.6|142
1726135200000|2024-09-12 10:00:00|1061.1|1053.9|1061|1053.8|1061.4|1054.2|1060.6|1053.4|121
1726135500000|2024-09-12 10:05:00|1060.35|1053.15|1060.35|1053.15|1061.05|1053.85|1059.9|1052.7|182
1726135800000|2024-09-12 10:10:00|1060.3|1053.1|1063.1|1055.9|1063.85|1056.65|1059.6|1052.4|125
1726136100000|2024-09-12 10:15:00|1062.95|1055.75|1063.35|1056.15|1063.4|1056.2|1062.45|1055.25|22
1726136400000|2024-09-12 10:20:00|1063.4|1056.2|1063.45|1056.25|1064.3|1057.1|1062.6|1055.4|153
1726136700000|2024-09-12 10:25:00|1063.5|1056.3|1062.55|1055.35|1064.1|1056.9|1062.26|1055.06|128
1726137000000|2024-09-12 10:30:00|1062.4|1055.2|1063.65|1056.45|1064.3|1057.1|1062.35|1055.15|221
1726137300000|2024-09-12 10:35:00|1063.7|1056.5|1064.05|1056.85|1065.08|1057.88|1063.35|1056.15|199
1726137600000|2024-09-12 10:40:00|1063.4|1056.2|1063.2|1056|1064.09|1056.89|1062.2|1055|192
1726137900000|2024-09-12 10:45:00|1063.3|1056.1|1064.75|1057.55|1065.15|1057.95|1063.2|1056|106
1726138200000|2024-09-12 10:50:00|1064.7|1057.5|1064.5|1057.3|1064.7|1057.5|1063.1|1055.9|258
1726138500000|2024-09-12 10:55:00|1064.1|1056.9|1063.18|1055.98|1065.05|1057.85|1063.1|1055.9|209
1726138800000|2024-09-12 11:00:00|1063.21|1056.01|1064.45|1057.25|1065.05|1057.85|1063.1|1055.9|251
1726139100000|2024-09-12 11:05:00|1064.4|1057.2|1065|1057.8|1065.85|1058.65|1064.18|1056.98|294
1726139400000|2024-09-12 11:10:00|1064.95|1057.75|1063.85|1056.65|1065.05|1057.85|1063.4|1056.2|43
1726139700000|2024-09-12 11:15:00|1063.75|1056.55|1064.65|1057.45|1065.05|1057.85|1063.4|1056.2|52
1726140000000|2024-09-12 11:20:00|1064.6|1057.4|1066.13|1058.93|1066.2|1059|1064.6|1057.4|157
1726140300000|2024-09-12 11:25:00|1066.15|1058.95|1067.15|1059.95|1067.15|1059.95|1066.1|1058.9|76
1726140600000|2024-09-12 11:30:00|1067.5|1060.3|1067.15|1059.95|1068.05|1060.85|1066.26|1059.06|218
1726140900000|2024-09-12 11:35:00|1067.2|1060|1066.45|1059.25|1067.35|1060.15|1066.1|1058.9|231
1726141200000|2024-09-12 11:40:00|1066.4|1059.2|1067.2|1060|1068.05|1060.85|1066.26|1059.06|83
1726141500000|2024-09-12 11:45:00|1067.25|1060.05|1068|1060.8|1068.21|1061.01|1066.15|1058.95|94
1726141800000|2024-09-12 11:50:00|1068.05|1060.85|1070|1062.8|1070.05|1062.85|1067.45|1060.25|161
1726142100000|2024-09-12 11:55:00|1070.05|1062.85|1067.45|1060.25|1070.05|1062.85|1067.4|1060.2|49
1726142400000|2024-09-12 12:00:00|1067.55|1060.35|1064.1|1056.9|1068.8|1061.6|1064.1|1056.9|21
1726142700000|2024-09-12 12:05:00|1064.3|1057.1|1066.1|1058.9|1066.8|1059.6|1064.3|1057.1|43
1726143000000|2024-09-12 12:10:00|1065.9|1058.7|1064.18|1056.98|1065.95|1058.75|1063.13|1055.93|66
1726143300000|2024-09-12 12:15:00|1064.13|1056.93|1065.19|1057.99|1066.15|1058.95|1063.1|1055.9|205
1726143600000|2024-09-12 12:20:00|1065.1|1057.9|1060.7|1053.5|1065.1|1057.9|1060.7|1053.5|138
1726143900000|2024-09-12 12:25:00|1061.15|1053.95|1063.6|1056.4|1063.6|1056.4|1061.15|1053.95|16
1726144200000|2024-09-12 12:30:00|1063.2|1056|1060.4|1053.2|1064.1|1056.9|1059.45|1052.25|411
1726144500000|2024-09-12 12:35:00|1060.45|1053.25|1058.65|1051.45|1061.95|1054.75|1058.3|1051.1|458
1726144800000|2024-09-12 12:40:00|1058.7|1051.5|1060.19|1052.99|1061.18|1053.98|1058.32|1051.12|224
1726145100000|2024-09-12 12:45:00|1060.4|1053.2|1062.13|1054.93|1062.13|1054.93|1058.1|1050.9|299
1726145400000|2024-09-12 12:50:00|1062|1054.8|1060.35|1053.15|1063.3|1056.1|1060.1|1052.9|429
1726145700000|2024-09-12 12:55:00|1060.2|1053|1059.85|1052.65|1061.95|1054.75|1059.55|1052.35|246
1726146000000|2024-09-12 13:00:00|1060.1|1052.9|1063.16|1055.96|1063.25|1056.05|1060.1|1052.9|149
1726146300000|2024-09-12 13:05:00|1063.19|1055.99|1062.55|1055.35|1064.2|1057|1062.5|1055.3|134
1726146600000|2024-09-12 13:10:00|1062.6|1055.4|1064.1|1056.9|1064.4|1057.2|1062.5|1055.3|120
1726146900000|2024-09-12 13:15:00|1064.08|1056.88|1064.13|1056.93|1064.4|1057.2|1063.35|1056.15|195
1726147200000|2024-09-12 13:20:00|1064.19|1056.99|1064.95|1057.75|1065.9|1058.7|1064.1|1056.9|158
1726147500000|2024-09-12 13:25:00|1065|1057.8|1066.1|1058.9|1066.4|1059.2|1064.97|1057.77|87
1726147800000|2024-09-12 13:30:00|1066|1058.8|1067.1|1059.9|1067.7|1060.5|1063.45|1056.25|100
1726148100000|2024-09-12 13:35:00|1067|1059.8|1069.16|1061.96|1070.2|1063|1066.55|1059.35|269
1726148400000|2024-09-12 13:40:00|1069.19|1061.99|1067.25|1060.05|1070.16|1062.96|1067.1|1059.9|281
1726148700000|2024-09-12 13:45:00|1067.3|1060.1|1063.22|1056.02|1068.3|1061.1|1063|1055.8|430
1726149000000|2024-09-12 13:50:00|1063.35|1056.15|1067.18|1059.98|1067.21|1060.01|1062.1|1054.9|414
1726149300000|2024-09-12 13:55:00|1067.15|1059.95|1067.13|1059.93|1067.45|1060.25|1065.1|1057.9|324
1726149600000|2024-09-12 14:00:00|1067.15|1059.95|1067.1|1059.9|1069.13|1061.93|1065.1|1057.9|328
1726149900000|2024-09-12 14:05:00|1067.13|1059.93|1067.35|1060.15|1068.25|1061.05|1065.45|1058.25|348
1726150200000|2024-09-12 14:10:00|1067.85|1060.65|1072.75|1065.55|1072.75|1065.55|1067.1|1059.9|58
1726150500000|2024-09-12 14:15:00|1072.8|1065.6|1072.15|1064.95|1075.08|1067.88|1071.35|1064.15|506
1726150800000|2024-09-12 14:20:00|1072.19|1064.99|1071.15|1063.95|1073.1|1065.9|1071|1063.8|206
1726151100000|2024-09-12 14:25:00|1071.6|1064.4|1070.35|1063.15|1071.8|1064.6|1069.4|1062.2|67
1726151400000|2024-09-12 14:30:00|1070.4|1063.2|1073.21|1066.01|1074.3|1067.1|1069.45|1062.25|239
1726151700000|2024-09-12 14:35:00|1073.18|1065.98|1068.5|1061.3|1073.19|1065.99|1067.35|1060.15|456
1726152000000|2024-09-12 14:40:00|1068.45|1061.25|1067.5|1060.3|1069.4|1062.2|1067.5|1060.3|254
1726152300000|2024-09-12 14:45:00|1067.35|1060.15|1066.5|1059.3|1068.19|1060.99|1062.6|1055.4|481
1726152600000|2024-09-12 14:50:00|1066.55|1059.35|1065.05|1057.85|1068.1|1060.9|1063.1|1055.9|404
1726152900000|2024-09-12 14:55:00|1065|1057.8|1062|1054.8|1066.4|1059.2|1061.7|1054.5|350
1726153200000|2024-09-12 15:00:00|1061.45|1054.25|1067.22|1060.02|1067.22|1060.02|1059.16|1051.96|519
1726153500000|2024-09-12 15:05:00|1067.25|1060.05|1066.22|1059.02|1069.05|1061.85|1066.22|1059.02|395
1726153800000|2024-09-12 15:10:00|1066.25|1059.05|1071.19|1063.99|1072.1|1064.9|1065.4|1058.2|317
1726154100000|2024-09-12 15:15:00|1071.13|1063.93|1065.4|1058.2|1071.13|1063.93|1065.4|1058.2|375
1726154400000|2024-09-12 15:20:00|1065.35|1058.15|1065.05|1057.85|1065.95|1058.75|1062.6|1055.4|338
1726154700000|2024-09-12 15:25:00|1064.9|1057.7|1061.13|1053.93|1065|1057.8|1060.06|1052.86|304
1726155000000|2024-09-12 15:30:00|1061.16|1053.96|1061.7|1054.5|1064.25|1057.05|1061.1|1053.9|410
1726155300000|2024-09-12 15:35:00|1061.65|1054.45|1063.05|1055.85|1063.35|1056.15|1061.19|1053.99|425
1726155600000|2024-09-12 15:40:00|1062.95|1055.75|1062|1054.8|1066.05|1058.85|1061.7|1054.5|240
1726155900000|2024-09-12 15:45:00|1061.9|1054.7|1059.1|1051.9|1062.25|1055.05|1057.7|1050.5|412
1726156200000|2024-09-12 15:50:00|1059.13|1051.93|1057.4|1050.2|1060|1052.8|1057|1049.8|187
1726156500000|2024-09-12 15:55:00|1057.1|1049.9|1058.13|1050.93|1059.1|1051.9|1057.06|1049.86|198
1726156800000|2024-09-12 16:00:00|1058.1|1050.9|1060.19|1052.99|1061|1053.8|1057.35|1050.15|288
1726157100000|2024-09-12 16:05:00|1060.25|1053.05|1060.13|1052.93|1061.2|1054|1059.1|1051.9|231
1726157400000|2024-09-12 16:10:00|1060.16|1052.96|1062.35|1055.15|1062.95|1055.75|1060.1|1052.9|239
1726157700000|2024-09-12 16:15:00|1062.4|1055.2|1065.1|1057.9|1066.2|1059|1062.4|1055.2|331
1726158000000|2024-09-12 16:20:00|1065.15|1057.95|1065.1|1057.9|1067.1|1059.9|1064.1|1056.9|265
1726158300000|2024-09-12 16:25:00|1065.15|1057.95|1065.19|1057.99|1066.85|1059.65|1065.1|1057.9|213
1726158600000|2024-09-12 16:30:00|1065.23|1058.03|1066.35|1059.15|1068|1060.8|1065.19|1057.99|193
1726158900000|2024-09-12 16:35:00|1066.4|1059.2|1066.1|1058.9|1067.9|1060.7|1066.1|1058.9|108
1726159200000|2024-09-12 16:40:00|1066.2|1059|1069.05|1061.85|1069.05|1061.85|1066.2|1059|62
1726159500000|2024-09-12 16:45:00|1069.1|1061.9|1071.4|1064.2|1071.95|1064.75|1068.25|1061.05|144
1726159800000|2024-09-12 16:50:00|1071.3|1064.1|1073|1065.8|1073.19|1065.99|1071.16|1063.96|244
1726160100000|2024-09-12 16:55:00|1072.95|1065.75|1073.15|1065.95|1073.75|1066.55|1072.1|1064.9|111
1726160400000|2024-09-12 17:00:00|1073.25|1066.05|1073.95|1066.75|1074.05|1066.85|1072.1|1064.9|248
1726160700000|2024-09-12 17:05:00|1074|1066.8|1074.35|1067.15|1074.35|1067.15|1073.1|1065.9|286
1726161000000|2024-09-12 17:10:00|1074.4|1067.2|1071.5|1064.3|1074.95|1067.75|1071.1|1063.9|117
1726161300000|2024-09-12 17:15:00|1071.15|1063.95|1072.05|1064.85|1072.05|1064.85|1069.55|1062.35|90
1726161600000|2024-09-12 17:20:00|1072.14|1064.94|1074.1|1066.9|1076.15|1068.95|1070.35|1063.15|229
1726161900000|2024-09-12 17:25:00|1074.05|1066.85|1073.1|1065.9|1074.1|1066.9|1072.1|1064.9|75
1726162200000|2024-09-12 17:30:00|1073.15|1065.95|1074.95|1067.75|1075.13|1067.93|1073.05|1065.85|180
1726162500000|2024-09-12 17:35:00|1075|1067.8|1076.4|1069.2|1076.5|1069.3|1074.1|1066.9|274
1726162800000|2024-09-12 17:40:00|1076.1|1068.9|1075.8|1068.6|1077.15|1069.95|1075.55|1068.35|46
1726163100000|2024-09-12 17:45:00|1076.15|1068.95|1075.4|1068.2|1076.75|1069.55|1074.6|1067.4|67
1726163400000|2024-09-12 17:50:00|1075.45|1068.25|1078.1|1070.9|1078.1|1070.9|1075.13|1067.93|69
1726163700000|2024-09-12 17:55:00|1078.6|1071.4|1078.1|1070.9|1078.6|1071.4|1078.1|1070.9|2
1726164000000|2024-09-12 18:00:00|1077.6|1070.4|1076.8|1069.6|1078.1|1070.9|1076.4|1069.2|56
1726164300000|2024-09-12 18:05:00|1077.1|1069.9|1076.19|1068.99|1077.35|1070.15|1075.4|1068.2|131
1726164600000|2024-09-12 18:10:00|1076.2|1069|1076.19|1068.99|1076.5|1069.3|1076.1|1068.9|136
1726164900000|2024-09-12 18:15:00|1076.35|1069.15|1076.95|1069.75|1078.2|1071|1076.18|1068.98|244
1726165200000|2024-09-12 18:20:00|1077|1069.8|1078.35|1071.15|1079.05|1071.85|1076.65|1069.45|157
1726165500000|2024-09-12 18:25:00|1078.45|1071.25|1079.1|1071.9|1079.3|1072.1|1078.35|1071.15|88
1726165800000|2024-09-12 18:30:00|1079.15|1071.95|1080.13|1072.93|1080.15|1072.95|1078.08|1070.88|222
1726166100000|2024-09-12 18:35:00|1080.63|1073.43|1079.95|1072.75|1080.95|1073.75|1079.35|1072.15|297
1726166400000|2024-09-12 18:40:00|1079.9|1072.7|1076.16|1068.96|1080.13|1072.93|1076.1|1068.9|213
1726166700000|2024-09-12 18:45:00|1076.15|1068.95|1075.08|1067.88|1077.05|1069.85|1075.06|1067.86|159
1726167000000|2024-09-12 18:50:00|1075.4|1068.2|1071.2|1064|1075.58|1068.38|1070.1|1062.9|327
1726167300000|2024-09-12 18:55:00|1071.25|1064.05|1074.65|1067.45|1075.05|1067.85|1071.25|1064.05|274
1726167600000|2024-09-12 19:00:00|1074.6|1067.4|1074.35|1067.15|1076.16|1068.96|1073.8|1066.6|245
1726167900000|2024-09-12 19:05:00|1074.85|1067.65|1076.58|1069.38|1077.58|1070.38|1072.4|1065.2|122
1726168200000|2024-09-12 19:10:00|1077.08|1069.88|1075.4|1068.2|1077.58|1070.38|1075.35|1068.15|74
1726168500000|2024-09-12 19:15:00|1075.9|1068.7|1076.75|1069.55|1077.08|1069.88|1075.35|1068.15|134
1726168800000|2024-09-12 19:20:00|1076.65|1069.45|1078.1|1070.9|1078.1|1070.9|1075.1|1067.9|21
1726169100000|2024-09-12 19:25:00|1078.35|1071.15|1079.7|1072.5|1080.05|1072.85|1078.35|1071.15|285
1726169400000|2024-09-12 19:30:00|1079.6|1072.4|1079.15|1071.95|1080.1|1072.9|1079.1|1071.9|56
1726169700000|2024-09-12 19:35:00|1079.3|1072.1|1079.4|1072.2|1079.9|1072.7|1077.35|1070.15|124
1726170000000|2024-09-12 19:40:00|1078.95|1071.75|1079.05|1071.85|1079.05|1071.85|1078.4|1071.2|15
1726170300000|2024-09-12 19:45:00|1079.1|1071.9|1076.16|1068.96|1079.1|1071.9|1076.13|1068.93|58
1726170600000|2024-09-12 19:50:00|1076.1|1068.9|1076.1|1068.9|1077.75|1070.55|1076.05|1068.85|156
1726170900000|2024-09-12 19:55:00|1076.25|1069.05|1077.1|1069.9|1077.15|1069.95|1076.25|1069.05|58
1726171200000|2024-09-12 20:00:00|1077.7|1070.5|1077.1|1069.9|1078.35|1071.15|1076.4|1069.2|76
1726171500000|2024-09-12 20:05:00|1076.85|1069.65|1074.7|1067.5|1076.85|1069.65|1074.7|1067.5|18
1726171800000|2024-09-12 20:10:00|1074.2|1067|1072.05|1064.85|1074.2|1067|1072|1064.8|10
1726172100000|2024-09-12 20:15:00|1072.1|1064.9|1075.8|1068.6|1075.8|1068.6|1071.1|1063.9|40
1726172400000|2024-09-12 20:20:00|1076.1|1068.9|1076.2|1069|1076.85|1069.65|1075.4|1068.2|56
1726172700000|2024-09-12 20:25:00|1076.25|1069.05|1075.9|1068.7|1076.9|1069.7|1075.1|1067.9|20
1726173000000|2024-09-12 20:30:00|1076.22|1069.02|1076.45|1069.25|1076.5|1069.3|1074.1|1066.9|117
1726173300000|2024-09-12 20:35:00|1076.4|1069.2|1076.4|1069.2|1078|1070.8|1076.4|1069.2|50
1726173600000|2024-09-12 20:40:00|1076.19|1068.99|1074.1|1066.9|1076.5|1069.3|1074.1|1066.9|74
1726173900000|2024-09-12 20:45:00|1074.08|1066.88|1073.16|1065.96|1074.08|1066.88|1072.4|1065.2|74
1726174200000|2024-09-12 20:50:00|1073.1|1065.9|1073.1|1065.9|1073.55|1066.35|1073.1|1065.9|5
1726174500000|2024-09-12 20:55:00|1073.4|1066.2|1073.45|1066.25|1075.16|1067.96|1073.16|1065.96|78
1726174800000|2024-09-12 21:00:00|1073.41|1066.21|1074.61|1067.41|1074.67|1067.47|1073.23|1066.03|241
1726175100000|2024-09-12 21:05:00|1074.64|1067.44|1073.96|1066.76|1074.87|1067.67|1072.79|1065.59|87
1726175400000|2024-09-12 21:10:00|1073.95|1066.75|1072.07|1064.87|1074.08|1066.88|1072.04|1064.84|195
1726175700000|2024-09-12 21:15:00|1072.04|1064.84|1070.47|1063.27|1072.24|1065.04|1070.45|1063.25|354
1726176000000|2024-09-12 21:20:00|1070.48|1063.28|1071.41|1064.21|1072.01|1064.81|1070.23|1063.03|280
1726176300000|2024-09-12 21:25:00|1071.4|1064.2|1072.07|1064.87|1072.08|1064.88|1069.95|1062.75|231
1726176600000|2024-09-12 21:30:00|1072.08|1064.88|1072.45|1065.25|1077.19|1069.99|1071.48|1064.28|358
1726176900000|2024-09-12 21:35:00|1072.4|1065.2|1072.23|1065.03|1074.15|1066.95|1072.15|1064.95|188
1726177200000|2024-09-12 21:40:00|1072.6|1065.4|1072.66|1065.46|1073.67|1066.47|1071.4|1064.2|216
1726177500000|2024-09-12 21:45:00|1072.67|1065.47|1071.6|1064.4|1072.67|1065.47|1071.22|1064.02|146
1726177800000|2024-09-12 21:50:00|1071.59|1064.39|1071.83|1064.63|1072.25|1065.05|1071.02|1063.82|204
1726178100000|2024-09-12 21:55:00|1072.18|1064.98|1072.1|1064.9|1072.78|1065.58|1071.36|1064.16|96
1726178400000|2024-09-12 22:00:00|1072|1064.8|1074.1|1066.9|1074.1|1066.9|1071.1|1063.9|69
1726178700000|2024-09-12 22:05:00|1074.5|1067.3|1075.16|1067.96|1075.2|1068|1074.06|1066.86|69
1726179000000|2024-09-12 22:10:00|1075.4|1068.2|1073.35|1066.15|1075.9|1068.7|1073.1|1065.9|46
1726179300000|2024-09-12 22:15:00|1073.9|1066.7|1074.7|1067.5|1074.7|1067.5|1073.4|1066.2|7
1726179600000|2024-09-12 22:20:00|1075.05|1067.85|1076|1068.8|1076.05|1068.85|1074.4|1067.2|50
1726179900000|2024-09-12 22:25:00|1075.9|1068.7|1076|1068.8|1076.35|1069.15|1075.1|1067.9|48
1726180200000|2024-09-12 22:30:00|1075.5|1068.3|1077.4|1070.2|1077.95|1070.75|1074.45|1067.25|70
1726180500000|2024-09-12 22:35:00|1077.45|1070.25|1077.1|1069.9|1078.24|1071.04|1077.1|1069.9|100
1726180800000|2024-09-12 22:40:00|1077.15|1069.95|1077.25|1070.05|1078.1|1070.9|1077.15|1069.95|43
1726181100000|2024-09-12 22:45:00|1077.75|1070.55|1077.7|1070.5|1079.8|1072.6|1077.65|1070.45|72
1726181400000|2024-09-12 22:50:00|1077.65|1070.45|1078.13|1070.93|1078.95|1071.75|1076.1|1068.9|129
1726181700000|2024-09-12 22:55:00|1078.19|1070.99|1079.2|1072|1079.2|1072|1078.1|1070.9|24
1726182000000|2024-09-12 23:00:00|1079.15|1071.95|1079.8|1072.6|1080.75|1073.55|1079.15|1071.95|31
1726182300000|2024-09-12 23:05:00|1079.75|1072.55|1079.4|1072.2|1080.45|1073.25|1079.19|1071.99|65
1726182600000|2024-09-12 23:10:00|1079.25|1072.05|1077.35|1070.15|1080|1072.8|1077.35|1070.15|51
1726182900000|2024-09-12 23:15:00|1077.4|1070.2|1079.1|1071.9|1079.1|1071.9|1077.4|1070.2|6
1726183200000|2024-09-12 23:20:00|1079|1071.8|1080.08|1072.88|1080.58|1073.38|1079|1071.8|15
1726183500000|2024-09-12 23:25:00|1080|1072.8|1079.4|1072.2|1080.05|1072.85|1079.35|1072.15|10
1726183800000|2024-09-12 23:30:00|1079.45|1072.25|1082.1|1074.9|1083.5|1076.3|1079.4|1072.2|147
1726184100000|2024-09-12 23:35:00|1082.13|1074.93|1082.1|1074.9|1083.1|1075.9|1082.04|1074.84|81
1726184400000|2024-09-12 23:40:00|1082.08|1074.88|1082.08|1074.88|1082.35|1075.15|1082.06|1074.86|72
1726184700000|2024-09-12 23:45:00|1082.05|1074.85|1084.02|1076.82|1084.1|1076.9|1082.05|1074.85|137
1726185000000|2024-09-12 23:50:00|1084.09|1076.89|1082.13|1074.93|1084.7|1077.5|1081.9|1074.7|130
1726185300000|2024-09-12 23:55:00|1083|1075.8|1082.1|1074.9|1083.1|1075.9|1082.1|1074.9|26
1726185600000|2024-09-13 00:00:00|1082.2|1075|1082.1|1074.9|1082.7|1075.5|1082.1|1074.9|19
1726185900000|2024-09-13 00:05:00|1082.15|1074.95|1083.1|1075.9|1083.22|1076.02|1082|1074.8|55
1726186200000|2024-09-13 00:10:00|1083.03|1075.83|1085.4|1078.2|1086.1|1078.9|1081.9|1074.7|111
1726186500000|2024-09-13 00:15:00|1085.9|1078.7|1082.6|1075.4|1086.2|1079|1082.4|1075.2|162
1726186800000|2024-09-13 00:20:00|1082.65|1075.45|1083.13|1075.93|1083.4|1076.2|1082.19|1074.99|101
1726187100000|2024-09-13 00:25:00|1082.7|1075.5|1082.4|1075.2|1084.08|1076.88|1082.4|1075.2|153
1726187400000|2024-09-13 00:30:00|1082.9|1075.7|1083.19|1075.99|1084.05|1076.85|1082.16|1074.96|108
1726187700000|2024-09-13 00:35:00|1083.2|1076|1083.16|1075.96|1083.2|1076|1082.05|1074.85|54
1726188000000|2024-09-13 00:40:00|1083.35|1076.15|1083.35|1076.15|1083.4|1076.2|1083.35|1076.15|3
1726188300000|2024-09-13 00:45:00|1083.85|1076.65|1087.4|1080.2|1088.19|1080.99|1083.35|1076.15|111
1726188600000|2024-09-13 00:50:00|1087.45|1080.25|1084.85|1077.65|1088.1|1080.9|1084.35|1077.15|23
1726188900000|2024-09-13 00:55:00|1084.95|1077.75|1084.1|1076.9|1084.95|1077.75|1083.5|1076.3|7
1726189200000|2024-09-13 01:00:00|1084.3|1077.1|1083.4|1076.2|1086.1|1078.9|1083.35|1076.15|125
1726189500000|2024-09-13 01:05:00|1083.35|1076.15|1081.45|1074.25|1084.05|1076.85|1081.45|1074.25|108
1726189800000|2024-09-13 01:10:00|1081.3|1074.1|1080.7|1073.5|1082.05|1074.85|1080.6|1073.4|57
1726190100000|2024-09-13 01:15:00|1081.1|1073.9|1081.4|1074.2|1082.15|1074.95|1080.5|1073.3|30
1726190400000|2024-09-13 01:20:00|1081.45|1074.25|1084.1|1076.9|1084.1|1076.9|1081.3|1074.1|33
1726190700000|2024-09-13 01:25:00|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1726191000000|2024-09-13 01:30:00|1084.1|1076.9|1083.15|1075.95|1085.15|1077.95|1083.15|1075.95|58
1726191300000|2024-09-13 01:35:00|1083.1|1075.9|1082.1|1074.9|1083.75|1076.55|1082.1|1074.9|32
1726191600000|2024-09-13 01:40:00|1082.15|1074.95|1082.1|1074.9|1082.75|1075.55|1081.95|1074.75|12
1726191900000|2024-09-13 01:45:00|1082.4|1075.2|1084.1|1076.9|1084.45|1077.25|1082.3|1075.1|30
1726192200000|2024-09-13 01:50:00|1084.25|1077.05|1085.16|1077.96|1085.25|1078.05|1084.08|1076.88|115
1726192500000|2024-09-13 01:55:00|1085.19|1077.99|1088.1|1080.9|1088.9|1081.7|1085.1|1077.9|140
1726192800000|2024-09-13 02:00:00|1088.13|1080.93|1088.1|1080.9|1090.22|1083.02|1086.1|1078.9|138
1726193100000|2024-09-13 02:05:00|1088|1080.8|1085.1|1077.9|1088.75|1081.55|1085.1|1077.9|40
1726193400000|2024-09-13 02:10:00|1085|1077.8|1084.13|1076.93|1085.16|1077.96|1084.05|1076.85|45
1726193700000|2024-09-13 02:15:00|1084.16|1076.96|1085.16|1077.96|1085.9|1078.7|1084.13|1076.93|103
1726194000000|2024-09-13 02:20:00|1085.66|1078.46|1085.5|1078.3|1086.9|1079.7|1084.4|1077.2|93
1726194300000|2024-09-13 02:25:00|1085.55|1078.35|1085.1|1077.9|1085.55|1078.35|1084.1|1076.9|124
1726194600000|2024-09-13 02:30:00|1085.02|1077.82|1083.13|1075.93|1085.02|1077.82|1083.1|1075.9|93
1726194900000|2024-09-13 02:35:00|1083.63|1076.43|1082.4|1075.2|1083.9|1076.7|1082.1|1074.9|82
1726195200000|2024-09-13 02:40:00|1082.25|1075.05|1083.1|1075.9|1083.1|1075.9|1082.1|1074.9|20
1726195500000|2024-09-13 02:45:00|1082.95|1075.75|1083.35|1076.15|1083.9|1076.7|1082.45|1075.25|30
1726195800000|2024-09-13 02:50:00|1083.1|1075.9|1082.1|1074.9|1083.1|1075.9|1082.1|1074.9|18
1726196100000|2024-09-13 02:55:00|1082.13|1074.93|1081|1073.8|1082.13|1074.93|1080.95|1073.75|55
1726196400000|2024-09-13 03:00:00|1081.05|1073.85|1082.4|1075.2|1082.45|1075.25|1081|1073.8|61
1726196700000|2024-09-13 03:05:00|1082.45|1075.25|1084.18|1076.98|1084.9|1077.7|1082.22|1075.02|79
1726197000000|2024-09-13 03:10:00|1084.59|1077.39|1084.18|1076.98|1085.19|1077.99|1084.1|1076.9|140
1726197300000|2024-09-13 03:15:00|1084.4|1077.2|1085.35|1078.15|1085.35|1078.15|1084.1|1076.9|158
1726197600000|2024-09-13 03:20:00|1085|1077.8|1083.35|1076.15|1085|1077.8|1083.35|1076.15|21
1726197900000|2024-09-13 03:25:00|1083.85|1076.65|1084.13|1076.93|1084.13|1076.93|1083.35|1076.15|7
1726198200000|2024-09-13 03:30:00|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1726198500000|2024-09-13 03:35:00|1082.35|1075.15|1080.8|1073.6|1082.35|1075.15|1080.45|1073.25|8
1726198800000|2024-09-13 03:40:00|1081.1|1073.9|1082.35|1075.15|1082.35|1075.15|1081.1|1073.9|8
1726199100000|2024-09-13 03:45:00|1082.85|1075.65|1081.35|1074.15|1082.95|1075.75|1081.35|1074.15|65
1726199400000|2024-09-13 03:50:00|1081.77|1074.57|1079.19|1071.99|1081.85|1074.65|1078.1|1070.9|64
1726199700000|2024-09-13 03:55:00|1079.1|1071.9|1077.35|1070.15|1080.06|1072.86|1077.35|1070.15|72
1726200000000|2024-09-13 04:00:00|1077.4|1070.2|1080.05|1072.85|1080.05|1072.85|1077.35|1070.15|98
1726200300000|2024-09-13 04:05:00|1079.4|1072.2|1078.16|1070.96|1080.19|1072.99|1078.05|1070.85|162
1726200600000|2024-09-13 04:10:00|1078.19|1070.99|1078.45|1071.25|1079.19|1071.99|1078.1|1070.9|127
1726200900000|2024-09-13 04:15:00|1078.55|1071.35|1078.16|1070.96|1080.13|1072.93|1078.13|1070.93|172
1726201200000|2024-09-13 04:20:00|1078.15|1070.95|1077.05|1069.85|1078.15|1070.95|1076.2|1069|29
1726201500000|2024-09-13 04:25:00|1076.55|1069.35|1077.15|1069.95|1077.15|1069.95|1076.3|1069.1|22
1726201800000|2024-09-13 04:30:00|1077.1|1069.9|1075.35|1068.15|1077.95|1070.75|1075.05|1067.85|97
1726202100000|2024-09-13 04:35:00|1075.2|1068|1075.45|1068.25|1077.2|1070|1075.1|1067.9|94
1726202400000|2024-09-13 04:40:00|1075.5|1068.3|1075.15|1067.95|1076.1|1068.9|1074.24|1067.04|188
1726202700000|2024-09-13 04:45:00|1075.4|1068.2|1076.15|1068.95|1077.2|1070|1075.15|1067.95|105
1726203000000|2024-09-13 04:50:00|1076.13|1068.93|1075.35|1068.15|1076.13|1068.93|1075.1|1067.9|59
1726203300000|2024-09-13 04:55:00|1075.25|1068.05|1073.15|1065.95|1075.25|1068.05|1073.13|1065.93|89
1726203600000|2024-09-13 05:00:00|1073.3|1066.1|1075.05|1067.85|1075.19|1067.99|1073.3|1066.1|114
1726203900000|2024-09-13 05:05:00|1075|1067.8|1076|1068.8|1076.1|1068.9|1074.1|1066.9|131
1726204200000|2024-09-13 05:10:00|1076.05|1068.85|1076.4|1069.2|1077.25|1070.05|1075.27|1068.07|163
1726204500000|2024-09-13 05:15:00|1076.9|1069.7|1075.13|1067.93|1077|1069.8|1075.1|1067.9|110
1726204800000|2024-09-13 05:20:00|1075.1|1067.9|1073.19|1065.99|1075.16|1067.96|1073.1|1065.9|141
1726205100000|2024-09-13 05:25:00|1073.18|1065.98|1073.45|1066.25|1074|1066.8|1072.45|1065.25|74
1726205400000|2024-09-13 05:30:00|1073.4|1066.2|1072.1|1064.9|1073.4|1066.2|1072.1|1064.9|62
1726205700000|2024-09-13 05:35:00|1072.35|1065.15|1073.8|1066.6|1073.8|1066.6|1072.35|1065.15|20
1726206000000|2024-09-13 05:40:00|1074.1|1066.9|1075.08|1067.88|1075.85|1068.65|1074.1|1066.9|37
1726206300000|2024-09-13 05:45:00|1075.58|1068.38|1076.13|1068.93|1076.4|1069.2|1074.35|1067.15|68
1726206600000|2024-09-13 05:50:00|1076.15|1068.95|1075.45|1068.25|1076.3|1069.1|1075.1|1067.9|108
1726206900000|2024-09-13 05:55:00|1075.4|1068.2|1075.1|1067.9|1075.65|1068.45|1075.1|1067.9|35
1726207200000|2024-09-13 06:00:00|1074.85|1067.65|1073.35|1066.15|1075.95|1068.75|1073.35|1066.15|130
1726207500000|2024-09-13 06:05:00|1073.25|1066.05|1072.5|1065.3|1074|1066.8|1072.5|1065.3|89
1726207800000|2024-09-13 06:10:00|1072.55|1065.35|1072.6|1065.4|1073.3|1066.1|1072.1|1064.9|70
1726208100000|2024-09-13 06:15:00|1072.55|1065.35|1073.13|1065.93|1073.3|1066.1|1072.1|1064.9|103
1726208400000|2024-09-13 06:20:00|1073.35|1066.15|1073.4|1066.2|1073.9|1066.7|1072.15|1064.95|75
1726208700000|2024-09-13 06:25:00|1073.35|1066.15|1071.13|1063.93|1073.4|1066.2|1071.1|1063.9|99
1726209000000|2024-09-13 06:30:00|1071.15|1063.95|1071.15|1063.95|1072.35|1065.15|1070.7|1063.5|110
1726209300000|2024-09-13 06:35:00|1071.1|1063.9|1071.1|1063.9|1071.3|1064.1|1068.4|1061.2|116
1726209600000|2024-09-13 06:40:00|1071.06|1063.86|1072.1|1064.9|1072.18|1064.98|1070.13|1062.93|137
1726209900000|2024-09-13 06:45:00|1072.05|1064.85|1070.19|1062.99|1072.05|1064.85|1070.15|1062.95|77
1726210200000|2024-09-13 06:50:00|1070.1|1062.9|1070.1|1062.9|1071.25|1064.05|1069.1|1061.9|173
1726210500000|2024-09-13 06:55:00|1070.16|1062.96|1068.75|1061.55|1070.7|1063.5|1068.45|1061.25|19
1726210800000|2024-09-13 07:00:00|1069.1|1061.9|1071.1|1063.9|1071.2|1064|1069.1|1061.9|74
1726211100000|2024-09-13 07:05:00|1071.05|1063.85|1070.8|1063.6|1071.1|1063.9|1070.1|1062.9|33
1726211400000|2024-09-13 07:10:00|1070.75|1063.55|1069.19|1061.99|1070.75|1063.55|1069.1|1061.9|57
1726211700000|2024-09-13 07:15:00|1069.08|1061.88|1070.21|1063.01|1071.1|1063.9|1069.08|1061.88|169
1726212000000|2024-09-13 07:20:00|1070.24|1063.04|1070.21|1063.01|1070.45|1063.25|1070.1|1062.9|81
1726212300000|2024-09-13 07:25:00|1070.16|1062.96|1071|1063.8|1071.05|1063.85|1068.9|1061.7|184
1726212600000|2024-09-13 07:30:00|1070.95|1063.75|1069.1|1061.9|1071.05|1063.85|1069.1|1061.9|31
1726212900000|2024-09-13 07:35:00|1068.95|1061.75|1069.19|1061.99|1069.19|1061.99|1068.1|1060.9|57
1726213200000|2024-09-13 07:40:00|1069.35|1062.15|1070.3|1063.1|1071.6|1064.4|1069.35|1062.15|113
1726213500000|2024-09-13 07:45:00|1070.35|1063.15|1070.3|1063.1|1071.15|1063.95|1069.85|1062.65|88
1726213800000|2024-09-13 07:50:00|1070.35|1063.15|1072.35|1065.15|1072.85|1065.65|1070.35|1063.15|56
1726214100000|2024-09-13 07:55:00|1072.85|1065.65|1074.08|1066.88|1075.1|1067.9|1072.3|1065.1|132
1726214400000|2024-09-13 08:00:00|1074.13|1066.93|1072.8|1065.6|1074.85|1067.65|1072.3|1065.1|52
1726214700000|2024-09-13 08:05:00|1073.1|1065.9|1075.35|1068.15|1075.35|1068.15|1073.1|1065.9|11
1726215000000|2024-09-13 08:10:00|1075.2|1068|1077.05|1069.85|1077.05|1069.85|1075.04|1067.84|91
1726215300000|2024-09-13 08:15:00|1078.85|1071.65|1076.35|1069.15|1079.44|1072.24|1076.35|1069.15|151
1726215600000|2024-09-13 08:20:00|1076.4|1069.2|1076.1|1068.9|1077.25|1070.05|1075.35|1068.15|176
1726215900000|2024-09-13 08:25:00|1076.08|1068.88|1076.75|1069.55|1076.75|1069.55|1075.25|1068.05|25
1726216200000|2024-09-13 08:30:00|1077.1|1069.9|1077.16|1069.96|1077.63|1070.43|1075.35|1068.15|63
1726216500000|2024-09-13 08:35:00|1077.66|1070.46|1077.35|1070.15|1078|1070.8|1076.3|1069.1|66
1726216800000|2024-09-13 08:40:00|1077.4|1070.2|1078.35|1071.15|1078.85|1071.65|1077.35|1070.15|59
1726217100000|2024-09-13 08:45:00|1078.4|1071.2|1078.8|1071.6|1079.1|1071.9|1078.1|1070.9|58
1726217400000|2024-09-13 08:50:00|1079.1|1071.9|1077.1|1069.9|1079.1|1071.9|1077.1|1069.9|12
1726217700000|2024-09-13 08:55:00|1077.35|1070.15|1077.35|1070.15|1077.85|1070.65|1076.4|1069.2|45
1726218000000|2024-09-13 09:00:00|1077.77|1070.57|1078.1|1070.9|1078.13|1070.93|1077.1|1069.9|32
1726218300000|2024-09-13 09:05:00|1078.3|1071.1|1080.19|1072.99|1080.19|1072.99|1078.25|1071.05|78
1726218600000|2024-09-13 09:10:00|1080.16|1072.96|1080.75|1073.55|1080.75|1073.55|1080.1|1072.9|45
1726218900000|2024-09-13 09:15:00|1080.7|1073.5|1083.6|1076.4|1084.4|1077.2|1080.6|1073.4|62
1726219200000|2024-09-13 09:20:00|1083.55|1076.35|1085.08|1077.88|1086.1|1078.9|1083.1|1075.9|203
1726219500000|2024-09-13 09:25:00|1085.1|1077.9|1083.95|1076.75|1085.1|1077.9|1083.4|1076.2|54
1726219800000|2024-09-13 09:30:00|1084.1|1076.9|1084.1|1076.9|1084.75|1077.55|1084.1|1076.9|33
1726220100000|2024-09-13 09:35:00|1084.2|1077|1084.21|1077.01|1084.95|1077.75|1082.21|1075.01|124
1726220400000|2024-09-13 09:40:00|1084.24|1077.04|1088.05|1080.85|1088.69|1081.49|1084.24|1077.04|90
1726220700000|2024-09-13 09:45:00|1088.15|1080.95|1086.13|1078.93|1088.65|1081.45|1085.3|1078.1|46
1726221000000|2024-09-13 09:50:00|1086.1|1078.9|1086.1|1078.9|1086.95|1079.75|1084.35|1077.15|135
1726221300000|2024-09-13 09:55:00|1086.13|1078.93|1085.1|1077.9|1086.95|1079.75|1085.1|1077.9|98
1726221600000|2024-09-13 10:00:00|1085|1077.8|1086.7|1079.5|1087.05|1079.85|1083.1|1075.9|210
1726221900000|2024-09-13 10:05:00|1086.75|1079.55|1086.1|1078.9|1089|1081.8|1084.35|1077.15|194
1726222200000|2024-09-13 10:10:00|1085.95|1078.75|1085.13|1077.93|1086.1|1078.9|1083.3|1076.1|106
1726222500000|2024-09-13 10:15:00|1084.75|1077.55|1084.35|1077.15|1084.95|1077.75|1082.08|1074.88|180
1726222800000|2024-09-13 10:20:00|1084.15|1076.95|1086.29|1079.09|1087|1079.8|1083.45|1076.25|116
1726223100000|2024-09-13 10:25:00|1086.4|1079.2|1085.35|1078.15|1086.4|1079.2|1084.35|1077.15|112
1726223400000|2024-09-13 10:30:00|1085.77|1078.57|1087.1|1079.9|1087.9|1080.7|1085.77|1078.57|191
1726223700000|2024-09-13 10:35:00|1087|1079.8|1087.75|1080.55|1087.75|1080.55|1087|1079.8|57
1726224000000|2024-09-13 10:40:00|1087.65|1080.45|1090.3|1083.1|1090.5|1083.3|1087.4|1080.2|35
1726224300000|2024-09-13 10:45:00|1090.5|1083.3|1102.4|1095.2|1102.45|1095.25|1090.5|1083.3|183
1726224600000|2024-09-13 10:50:00|1102.25|1095.05|1099.35|1092.15|1102.4|1095.2|1099.1|1091.9|187
1726224900000|2024-09-13 10:55:00|1099.1|1091.9|1101.1|1093.9|1101.55|1094.35|1099.1|1091.9|277
1726225200000|2024-09-13 11:00:00|1101.35|1094.15|1102.19|1094.99|1102.25|1095.05|1100.13|1092.93|358
1726225500000|2024-09-13 11:05:00|1102.13|1094.93|1100.65|1093.45|1104.2|1097|1100.1|1092.9|59
1726225800000|2024-09-13 11:10:00|1100.5|1093.3|1102.35|1095.15|1103.65|1096.45|1100.5|1093.3|76
1726226100000|2024-09-13 11:15:00|1102.1|1094.9|1102.4|1095.2|1104.18|1096.98|1101.35|1094.15|125
1726226400000|2024-09-13 11:20:00|1102.45|1095.25|1103.2|1096|1104.6|1097.4|1102.4|1095.2|259
1726226700000|2024-09-13 11:25:00|1103.1|1095.9|1101.85|1094.65|1103.1|1095.9|1099.5|1092.3|32
1726227000000|2024-09-13 11:30:00|1101.9|1094.7|1101|1093.8|1103.19|1095.99|1100.35|1093.15|136
1726227300000|2024-09-13 11:35:00|1101.3|1094.1|1103.25|1096.05|1103.9|1096.7|1101.3|1094.1|44
1726227600000|2024-09-13 11:40:00|1103.2|1096|1100.85|1093.65|1103.2|1096|1100.1|1092.9|64
1726227900000|2024-09-13 11:45:00|1100.75|1093.55|1102.35|1095.15|1103.1|1095.9|1100.1|1092.9|63
1726228200000|2024-09-13 11:50:00|1101.9|1094.7|1097.75|1090.55|1101.9|1094.7|1097.7|1090.5|148
1726228500000|2024-09-13 11:55:00|1098.35|1091.15|1097.05|1089.85|1098.35|1091.15|1095.21|1088.01|353
1726228800000|2024-09-13 12:00:00|1096.7|1089.5|1102.4|1095.2|1103.19|1095.99|1096.3|1089.1|236
1726229100000|2024-09-13 12:05:00|1102.45|1095.25|1101.32|1094.12|1103.25|1096.05|1100.1|1092.9|439
1726229400000|2024-09-13 12:10:00|1101.4|1094.2|1103.25|1096.05|1104.45|1097.25|1099.4|1092.2|271
1726229700000|2024-09-13 12:15:00|1103.35|1096.15|1101.13|1093.93|1104.3|1097.1|1101.1|1093.9|272
1726230000000|2024-09-13 12:20:00|1101.1|1093.9|1102.8|1095.6|1103.21|1096.01|1099.08|1091.88|450
1726230300000|2024-09-13 12:25:00|1102.75|1095.55|1101.1|1093.9|1102.75|1095.55|1100.15|1092.95|405
1726230600000|2024-09-13 12:30:00|1101.08|1093.88|1102.85|1095.65|1104.1|1096.9|1098.13|1090.93|299
1726230900000|2024-09-13 12:35:00|1102.8|1095.6|1099.55|1092.35|1103.05|1095.85|1099.2|1092|240
1726231200000|2024-09-13 12:40:00|1099.65|1092.45|1102.2|1095|1104.2|1097|1098.3|1091.1|409
1726231500000|2024-09-13 12:45:00|1102.16|1094.96|1113.45|1106.25|1113.8|1106.6|1101.95|1094.75|484
1726231800000|2024-09-13 12:50:00|1113.3|1106.1|1109.25|1102.05|1114.45|1107.25|1109.25|1102.05|317
1726232100000|2024-09-13 12:55:00|1109.21|1102.01|1111.45|1104.25|1113.5|1106.3|1109.1|1101.9|385
1726232400000|2024-09-13 13:00:00|1111.4|1104.2|1107.18|1099.98|1112.4|1105.2|1106.9|1099.7|429
1726232700000|2024-09-13 13:05:00|1107.15|1099.95|1104.9|1097.7|1108.3|1101.1|1104.4|1097.2|137
1726233000000|2024-09-13 13:10:00|1104.85|1097.65|1104.35|1097.15|1106.1|1098.9|1104.35|1097.15|126
1726233300000|2024-09-13 13:15:00|1104.45|1097.25|1104.55|1097.35|1108.55|1101.35|1104.4|1097.2|151
1726233600000|2024-09-13 13:20:00|1104.6|1097.4|1101.1|1093.9|1104.65|1097.45|1100.95|1093.75|110
1726233900000|2024-09-13 13:25:00|1101.19|1093.99|1098.15|1090.95|1101.5|1094.3|1098.15|1090.95|107
1726234200000|2024-09-13 13:30:00|1097.7|1090.5|1099.75|1092.55|1099.75|1092.55|1097.55|1090.35|88
1726234500000|2024-09-13 13:35:00|1100.3|1093.1|1100.5|1093.3|1102.1|1094.9|1098.4|1091.2|250
1726234800000|2024-09-13 13:40:00|1100.45|1093.25|1103.85|1096.65|1103.85|1096.65|1099.4|1092.2|193
1726235100000|2024-09-13 13:45:00|1103.8|1096.6|1102.1|1094.9|1104.8|1097.6|1102.1|1094.9|90
1726235400000|2024-09-13 13:50:00|1102.08|1094.88|1102.19|1094.99|1102.9|1095.7|1100.1|1092.9|188
1726235700000|2024-09-13 13:55:00|1102.4|1095.2|1103.1|1095.9|1104.15|1096.95|1102.05|1094.85|164
1726236000000|2024-09-13 14:00:00|1102.95|1095.75|1102.75|1095.55|1104.6|1097.4|1100.02|1092.82|296
1726236300000|2024-09-13 14:05:00|1103.8|1096.6|1107.1|1099.9|1108.85|1101.65|1103.8|1096.6|159
1726236600000|2024-09-13 14:10:00|1107.25|1100.05|1108.35|1101.15|1110.9|1103.7|1106.4|1099.2|201
1726236900000|2024-09-13 14:15:00|1108.4|1101.2|1112.75|1105.55|1116.45|1109.25|1108.1|1100.9|122
1726237200000|2024-09-13 14:20:00|1113.25|1106.05|1113.15|1105.95|1114.8|1107.6|1113|1105.8|100
1726237500000|2024-09-13 14:25:00|1113.6|1106.4|1109.1|1101.9|1113.6|1106.4|1108.95|1101.75|51
1726237800000|2024-09-13 14:30:00|1109|1101.8|1103.7|1096.5|1109.05|1101.85|1103.1|1095.9|164
1726238100000|2024-09-13 14:35:00|1103.65|1096.45|1106.13|1098.93|1107.05|1099.85|1103.1|1095.9|237
1726238400000|2024-09-13 14:40:00|1106.15|1098.95|1108.35|1101.15|1109.75|1102.55|1106.15|1098.95|207
1726238700000|2024-09-13 14:45:00|1108.45|1101.25|1108.4|1101.2|1108.6|1101.4|1107.35|1100.15|93
1726239000000|2024-09-13 14:50:00|1108.35|1101.15|1108.35|1101.15|1109|1101.8|1105.35|1098.15|137
1726239300000|2024-09-13 14:55:00|1108.4|1101.2|1112.05|1104.85|1112.75|1105.55|1108.4|1101.2|213
1726239600000|2024-09-13 15:00:00|1112.55|1105.35|1114.5|1107.3|1114.55|1107.35|1111.85|1104.65|93
1726239900000|2024-09-13 15:05:00|1115|1107.8|1116.35|1109.15|1118.05|1110.85|1114.1|1106.9|339
1726240200000|2024-09-13 15:10:00|1116.4|1109.2|1118.7|1111.5|1121.15|1113.95|1116.25|1109.05|468
1726240500000|2024-09-13 15:15:00|1118.8|1111.6|1122.4|1115.2|1124.21|1117.01|1118.6|1111.4|525
1726240800000|2024-09-13 15:20:00|1122.29|1115.09|1124.95|1117.75|1126.05|1118.85|1120.47|1113.27|742
1726241100000|2024-09-13 15:25:00|1125|1117.8|1130.4|1123.2|1133.38|1126.18|1124.95|1117.75|655
1726241400000|2024-09-13 15:30:00|1130.35|1123.15|1135.95|1128.75|1139.1|1131.9|1130.3|1123.1|757
1726241700000|2024-09-13 15:35:00|1135.85|1128.65|1128.55|1121.35|1136.9|1129.7|1128.27|1121.07|772
1726242000000|2024-09-13 15:40:00|1128.6|1121.4|1126.85|1119.65|1130.05|1122.85|1126.35|1119.15|618
1726242300000|2024-09-13 15:45:00|1126.75|1119.55|1132.8|1125.6|1132.8|1125.6|1126.75|1119.55|363
1726242600000|2024-09-13 15:50:00|1132.75|1125.55|1133.75|1126.55|1136.15|1128.95|1132.1|1124.9|242
1726242900000|2024-09-13 15:55:00|1133.7|1126.5|1134.19|1126.99|1134.62|1127.42|1131.6|1124.4|239
1726243200000|2024-09-13 16:00:00|1134.15|1126.95|1132.65|1125.45|1138.95|1131.75|1132.1|1124.9|578
1726243500000|2024-09-13 16:05:00|1132.4|1125.2|1134.05|1126.85|1136.85|1129.65|1129.45|1122.25|540
1726243800000|2024-09-13 16:10:00|1133.95|1126.75|1129.7|1122.5|1135.95|1128.75|1129.4|1122.2|447
1726244100000|2024-09-13 16:15:00|1129.75|1122.55|1134.45|1127.25|1134.75|1127.55|1129.75|1122.55|480
1726244400000|2024-09-13 16:20:00|1134.35|1127.15|1134.9|1127.7|1136.95|1129.75|1133.1|1125.9|241
1726244700000|2024-09-13 16:25:00|1134.75|1127.55|1136.1|1128.9|1137.55|1130.35|1133.5|1126.3|160
1726245000000|2024-09-13 16:30:00|1136.15|1128.95|1136|1128.8|1139.05|1131.85|1134.5|1127.3|85
1726245300000|2024-09-13 16:35:00|1136.05|1128.85|1133.1|1125.9|1136.1|1128.9|1132.1|1124.9|216
1726245600000|2024-09-13 16:40:00|1133.6|1126.4|1138.1|1130.9|1138.13|1130.93|1133.1|1125.9|183
1726245900000|2024-09-13 16:45:00|1138.15|1130.95|1139.5|1132.3|1140.85|1133.65|1135.3|1128.1|163
1726246200000|2024-09-13 16:50:00|1139.55|1132.35|1141.85|1134.65|1141.9|1134.7|1139.5|1132.3|94
1726246500000|2024-09-13 16:55:00|1141.7|1134.5|1141.65|1134.45|1142.15|1134.95|1141.6|1134.4|27
1726246800000|2024-09-13 17:00:00|1141.7|1134.5|1140.35|1133.15|1144|1136.8|1140.2|1133|270
1726247100000|2024-09-13 17:05:00|1140.85|1133.65|1138.35|1131.15|1141.19|1133.99|1138.1|1130.9|222
1726247400000|2024-09-13 17:10:00|1138.4|1131.2|1138.85|1131.65|1138.95|1131.75|1137.3|1130.1|108
1726247700000|2024-09-13 17:15:00|1139.1|1131.9|1138.8|1131.6|1140.2|1133|1138.4|1131.2|61
1726248000000|2024-09-13 17:20:00|1137.5|1130.3|1136.1|1128.9|1137.5|1130.3|1136.1|1128.9|2
1726248300000|2024-09-13 17:25:00|1136.6|1129.4|1136.1|1128.9|1137.6|1130.4|1136.1|1128.9|9
1726248600000|2024-09-13 17:30:00|1136.6|1129.4|1135.75|1128.55|1137.85|1130.65|1135.6|1128.4|40
1726248900000|2024-09-13 17:35:00|1136.1|1128.9|1134.95|1127.75|1136.15|1128.95|1134.3|1127.1|195
1726249200000|2024-09-13 17:40:00|1135.05|1127.85|1136.13|1128.93|1137.05|1129.85|1134.05|1126.85|172
1726249500000|2024-09-13 17:45:00|1136.35|1129.15|1138.3|1131.1|1138.45|1131.25|1135.35|1128.15|380
1726249800000|2024-09-13 17:50:00|1138.05|1130.85|1131.45|1124.25|1138.05|1130.85|1131.45|1124.25|370
1726250100000|2024-09-13 17:55:00|1131.5|1124.3|1132.95|1125.75|1134.15|1126.95|1131.45|1124.25|329
1726250400000|2024-09-13 18:00:00|1133|1125.8|1136|1128.8|1136.1|1128.9|1131.35|1124.15|410
1726250700000|2024-09-13 18:05:00|1135.65|1128.45|1136.35|1129.15|1138.05|1130.85|1135.35|1128.15|247
1726251000000|2024-09-13 18:10:00|1136.4|1129.2|1136.4|1129.2|1136.9|1129.7|1134.75|1127.55|186
1726251300000|2024-09-13 18:15:00|1136|1128.8|1138.15|1130.95|1138.25|1131.05|1135.7|1128.5|182
1726251600000|2024-09-13 18:20:00|1138.1|1130.9|1137.65|1130.45|1140.06|1132.86|1137.6|1130.4|208
1726251900000|2024-09-13 18:25:00|1137.6|1130.4|1138.35|1131.15|1138.7|1131.5|1137.4|1130.2|132
1726252200000|2024-09-13 18:30:00|1138.3|1131.1|1141.3|1134.1|1142.69|1135.49|1137.3|1130.1|252
1726252500000|2024-09-13 18:35:00|1141.35|1134.15|1141.05|1133.85|1142.95|1135.75|1139.85|1132.65|458
1726252800000|2024-09-13 18:40:00|1140.75|1133.55|1139.35|1132.15|1142.06|1134.86|1139.35|1132.15|204
1726253100000|2024-09-13 18:45:00|1138.7|1131.5|1138.35|1131.15|1140.6|1133.4|1138.35|1131.15|59
1726253400000|2024-09-13 18:50:00|1137.85|1130.65|1137.35|1130.15|1137.85|1130.65|1136.25|1129.05|132
1726253700000|2024-09-13 18:55:00|1137.4|1130.2|1139.35|1132.15|1140.1|1132.9|1137.4|1130.2|180
1726254000000|2024-09-13 19:00:00|1139.45|1132.25|1138.4|1131.2|1139.6|1132.4|1138.3|1131.1|138
1726254300000|2024-09-13 19:05:00|1138.5|1131.3|1138.4|1131.2|1138.85|1131.65|1136.7|1129.5|172
1726254600000|2024-09-13 19:10:00|1138.35|1131.15|1139.35|1132.15|1140.08|1132.88|1138.3|1131.1|260
1726254900000|2024-09-13 19:15:00|1139.85|1132.65|1141.2|1134|1141.8|1134.6|1137.6|1130.4|324
1726255200000|2024-09-13 19:20:00|1141.25|1134.05|1141.45|1134.25|1141.6|1134.4|1140.3|1133.1|245
1726255500000|2024-09-13 19:25:00|1141.35|1134.15|1142.2|1135|1142.75|1135.55|1140.7|1133.5|281
1726255800000|2024-09-13 19:30:00|1142.25|1135.05|1142.1|1134.9|1142.6|1135.4|1141.2|1134|86
1726256100000|2024-09-13 19:35:00|1141.85|1134.65|1139.6|1132.4|1142.1|1134.9|1138.3|1131.1|206
1726256400000|2024-09-13 19:40:00|1139.55|1132.35|1140.55|1133.35|1140.55|1133.35|1139.4|1132.2|86
1726256700000|2024-09-13 19:45:00|1140.5|1133.3|1140.3|1133.1|1141.35|1134.15|1140.2|1133|259
1726257000000|2024-09-13 19:50:00|1140.4|1133.2|1138.4|1131.2|1140.45|1133.25|1137.25|1130.05|236
1726257300000|2024-09-13 19:55:00|1138.35|1131.15|1140.02|1132.82|1140.6|1133.4|1137.4|1130.2|216
1726257600000|2024-09-13 20:00:00|1139.9|1132.7|1140.99|1133.79|1140.99|1133.79|1138.3|1131.1|239
1726257900000|2024-09-13 20:05:00|1141|1133.8|1143.42|1136.22|1143.87|1136.67|1141|1133.8|389
1726258200000|2024-09-13 20:10:00|1143.43|1136.23|1143.06|1135.86|1143.84|1136.64|1142.05|1134.85|309
1726258500000|2024-09-13 20:15:00|1143.04|1135.84|1143.09|1135.89|1144.06|1136.86|1142.16|1134.96|279
1726258800000|2024-09-13 20:20:00|1143.08|1135.88|1144.99|1137.79|1146.59|1139.39|1142.7|1135.5|501
1726259100000|2024-09-13 20:25:00|1144.9|1137.7|1144.5|1137.3|1147.01|1139.81|1144.2|1137|361
1726259400000|2024-09-13 20:30:00|1144.54|1137.34|1145.04|1137.84|1145.86|1138.66|1143.85|1136.65|437
1726259700000|2024-09-13 20:35:00|1145.07|1137.87|1146|1138.8|1146.29|1139.09|1145.07|1137.87|432
1726260000000|2024-09-13 20:40:00|1146.02|1138.82|1147.07|1139.87|1147.13|1139.93|1145.29|1138.09|362
1726260300000|2024-09-13 20:45:00|1147.09|1139.89|1147.69|1140.49|1147.75|1140.55|1146.22|1139.02|353
1726260600000|2024-09-13 20:50:00|1147.7|1140.5|1146.17|1138.97|1147.84|1140.64|1145.58|1138.38|358
1726260900000|2024-09-13 20:55:00|1146.16|1138.96|1146.06|1138.86|1146.65|1139.45|1145.98|1138.78|285
1726297200000|2024-09-14 07:00:00|1140.15|1132.95|1137.86|1130.66|1140.15|1132.95|1137.22|1130.02|255
1726297500000|2024-09-14 07:05:00|1137.83|1130.63|1137.55|1130.35|1139.3|1132.1|1137.33|1130.13|302
1726297800000|2024-09-14 07:10:00|1137.54|1130.34|1138.73|1131.53|1138.85|1131.65|1137.21|1130.01|325
1726298100000|2024-09-14 07:15:00|1138.62|1131.42|1137.8|1130.6|1138.95|1131.75|1137.21|1130.01|418
1726298400000|2024-09-14 07:20:00|1137.81|1130.61|1137.53|1130.33|1138.28|1131.08|1136.87|1129.67|310
1726298700000|2024-09-14 07:25:00|1137.54|1130.34|1137.99|1130.79|1138.36|1131.16|1136.86|1129.66|392
1726299000000|2024-09-14 07:30:00|1137.98|1130.78|1137.96|1130.76|1138.09|1130.89|1137.32|1130.12|301
1726299300000|2024-09-14 07:35:00|1137.98|1130.78|1136.91|1129.71|1139.85|1132.65|1136.87|1129.67|291
1726299600000|2024-09-14 07:40:00|1136.83|1129.63|1137.82|1130.62|1137.86|1130.66|1136.79|1129.59|389
1726299900000|2024-09-14 07:45:00|1137.71|1130.51|1140.86|1133.66|1140.93|1133.73|1137.14|1129.94|224
1726300200000|2024-09-14 07:50:00|1140.79|1133.59|1141.74|1134.54|1141.98|1134.78|1140.22|1133.02|343
1726300500000|2024-09-14 07:55:00|1141.73|1134.53|1143.99|1136.79|1143.99|1136.79|1141.72|1134.52|168
1726300800000|2024-09-14 08:00:00|1144|1136.8|1143.63|1136.43|1145.95|1138.75|1142.97|1135.77|244
1726301100000|2024-09-14 08:05:00|1143.65|1136.45|1145.44|1138.24|1145.54|1138.34|1142.36|1135.16|423
1726301400000|2024-09-14 08:10:00|1145.51|1138.31|1146.61|1139.41|1146.68|1139.48|1144.81|1137.61|295
1726301700000|2024-09-14 08:15:00|1146.62|1139.42|1145.05|1137.85|1146.7|1139.5|1145.05|1137.85|207
1726302000000|2024-09-14 08:20:00|1145.02|1137.82|1143.24|1136.04|1145.5|1138.3|1143.19|1135.99|224
1726302300000|2024-09-14 08:25:00|1143.17|1135.97|1143.56|1136.36|1144|1136.8|1142.19|1134.99|173
1726302600000|2024-09-14 08:30:00|1143.54|1136.34|1145.97|1138.77|1146.05|1138.85|1143.07|1135.87|306
1726302900000|2024-09-14 08:35:00|1145.98|1138.78|1144.81|1137.61|1147.05|1139.85|1144.69|1137.49|276
1726303200000|2024-09-14 08:40:00|1144.82|1137.62|1144.17|1136.97|1145.93|1138.73|1144.15|1136.95|265
1726303500000|2024-09-14 08:45:00|1144.62|1137.42|1142.6|1135.4|1146.07|1138.87|1140.54|1133.34|410
1726303800000|2024-09-14 08:50:00|1142.72|1135.52|1143|1135.8|1143.53|1136.33|1142.35|1135.15|355
1726304100000|2024-09-14 08:55:00|1143.03|1135.83|1141.83|1134.63|1143.06|1135.86|1141.02|1133.82|198
1726304400000|2024-09-14 09:00:00|1141.84|1134.64|1141.6|1134.4|1142.62|1135.42|1141.11|1133.91|307
1726304700000|2024-09-14 09:05:00|1141.62|1134.42|1141|1133.8|1141.92|1134.72|1140.31|1133.11|307
1726305000000|2024-09-14 09:10:00|1140.89|1133.69|1140.86|1133.66|1141.98|1134.78|1140.34|1133.14|243
1726305300000|2024-09-14 09:15:00|1140.71|1133.51|1138.7|1131.5|1140.76|1133.56|1138.33|1131.13|275
1726305600000|2024-09-14 09:20:00|1138.71|1131.51|1136.79|1129.59|1138.84|1131.64|1136.3|1129.1|338
1726305900000|2024-09-14 09:25:00|1136.69|1129.49|1136.73|1129.53|1137.98|1130.78|1135.96|1128.76|270
1726306200000|2024-09-14 09:30:00|1136.82|1129.62|1135.07|1127.87|1136.83|1129.63|1134.18|1126.98|199
1726306500000|2024-09-14 09:35:00|1135.16|1127.96|1136.79|1129.59|1136.87|1129.67|1135.05|1127.85|263
1726306800000|2024-09-14 09:40:00|1136.8|1129.6|1134.32|1127.12|1136.86|1129.66|1134.19|1126.99|299
1726307100000|2024-09-14 09:45:00|1134.24|1127.04|1135.58|1128.38|1135.66|1128.46|1133.34|1126.14|238
1726307400000|2024-09-14 09:50:00|1135.6|1128.4|1136.35|1129.15|1136.35|1129.15|1135.23|1128.03|155
1726307700000|2024-09-14 09:55:00|1135.85|1128.65|1136.35|1129.15|1136.35|1129.15|1134.1|1126.9|17
1726308000000|2024-09-14 10:00:00|1137.04|1129.84|1134.11|1126.91|1137.04|1129.84|1133.95|1126.75|203
1726308300000|2024-09-14 10:05:00|1134.09|1126.89|1137.06|1129.86|1137.19|1129.99|1134.07|1126.87|95
1726308600000|2024-09-14 10:10:00|1136.96|1129.76|1135.04|1127.84|1137.04|1129.84|1134.82|1127.62|255
1726308900000|2024-09-14 10:15:00|1135.02|1127.82|1133.19|1125.99|1135.02|1127.82|1133.17|1125.97|141
1726309200000|2024-09-14 10:20:00|1133.08|1125.88|1132.13|1124.93|1133.17|1125.97|1132.1|1124.9|100
1726309500000|2024-09-14 10:25:00|1132.15|1124.95|1134.85|1127.65|1135.05|1127.85|1132.13|1124.93|264
1726309800000|2024-09-14 10:30:00|1134.7|1127.5|1133.15|1125.95|1134.75|1127.55|1132.82|1125.62|241
1726310100000|2024-09-14 10:35:00|1133.13|1125.93|1135.01|1127.81|1135.05|1127.85|1132.95|1125.75|276
1726310400000|2024-09-14 10:40:00|1135.03|1127.83|1133.37|1126.17|1135.03|1127.83|1132.97|1125.77|310
1726310700000|2024-09-14 10:45:00|1133.36|1126.16|1131.49|1124.29|1133.41|1126.21|1131.49|1124.29|336
1726311000000|2024-09-14 10:50:00|1131.52|1124.32|1132.4|1125.2|1132.72|1125.52|1130.89|1123.69|382
1726311300000|2024-09-14 10:55:00|1132.42|1125.22|1131.4|1124.2|1132.42|1125.22|1131.1|1123.9|267
1726311600000|2024-09-14 11:00:00|1131.39|1124.19|1131.42|1124.22|1131.89|1124.69|1130.99|1123.79|381
1726311900000|2024-09-14 11:05:00|1131.39|1124.19|1130.92|1123.72|1131.95|1124.75|1130.9|1123.7|320
1726312200000|2024-09-14 11:10:00|1130.9|1123.7|1130.86|1123.66|1131.13|1123.93|1129.79|1122.59|370
1726312500000|2024-09-14 11:15:00|1130.72|1123.52|1133.77|1126.57|1133.88|1126.68|1129.98|1122.78|286
1726312800000|2024-09-14 11:20:00|1133.78|1126.58|1130.24|1123.04|1133.89|1126.69|1130.12|1122.92|310
1726313100000|2024-09-14 11:25:00|1130.09|1122.89|1131.2|1124|1133.82|1126.62|1129.9|1122.7|267
1726313400000|2024-09-14 11:30:00|1131.19|1123.99|1131.67|1124.47|1133.86|1126.66|1131.19|1123.99|220
1726313700000|2024-09-14 11:35:00|1131.66|1124.46|1131.15|1123.95|1132.7|1125.5|1130.97|1123.77|171
1726314000000|2024-09-14 11:40:00|1131.11|1123.91|1130.29|1123.09|1131.17|1123.97|1129.24|1122.04|161
1726314300000|2024-09-14 11:45:00|1130.24|1123.04|1127.1|1119.9|1130.24|1123.04|1127.08|1119.88|144
1726314600000|2024-09-14 11:50:00|1127.08|1119.88|1131.69|1124.49|1131.75|1124.55|1127.08|1119.88|298
1726314900000|2024-09-14 11:55:00|1131.7|1124.5|1130.74|1123.54|1131.85|1124.65|1129.86|1122.66|349
1726315200000|2024-09-14 12:00:00|1130.75|1123.55|1129.56|1122.36|1130.85|1123.65|1129.16|1121.96|349
1726315500000|2024-09-14 12:05:00|1129.57|1122.37|1132.61|1125.41|1132.84|1125.64|1129.39|1122.19|387
1726315800000|2024-09-14 12:10:00|1132.64|1125.44|1132.87|1125.67|1133.06|1125.86|1131.14|1123.94|421
1726316100000|2024-09-14 12:15:00|1132.92|1125.72|1132.87|1125.67|1133.39|1126.19|1131.79|1124.59|421
1726316400000|2024-09-14 12:20:00|1132.83|1125.63|1132.72|1125.52|1132.98|1125.78|1131.94|1124.74|473
1726316700000|2024-09-14 12:25:00|1132.81|1125.61|1132.36|1125.16|1133.02|1125.82|1131.89|1124.69|431
1726317000000|2024-09-14 12:30:00|1132.26|1125.06|1131.88|1124.68|1132.38|1125.18|1131.15|1123.95|445
1726317300000|2024-09-14 12:35:00|1131.89|1124.69|1129.79|1122.59|1131.92|1124.72|1129.39|1122.19|437
1726317600000|2024-09-14 12:40:00|1130.11|1122.91|1130.64|1123.44|1130.67|1123.47|1129.7|1122.5|256
1726317900000|2024-09-14 12:45:00|1130.62|1123.42|1131.95|1124.75|1132.73|1125.53|1130.19|1122.99|507
1726318200000|2024-09-14 12:50:00|1132.09|1124.89|1130.72|1123.52|1132.43|1125.23|1130.15|1122.95|250
1726318500000|2024-09-14 12:55:00|1130.73|1123.53|1130.53|1123.33|1131.67|1124.47|1130.13|1122.93|280
1726318800000|2024-09-14 13:00:00|1130.31|1123.11|1130.4|1123.2|1131.52|1124.32|1129.22|1122.02|433
1726319100000|2024-09-14 13:05:00|1130.41|1123.21|1130.61|1123.41|1130.93|1123.73|1130|1122.8|433
1726319400000|2024-09-14 13:10:00|1130.6|1123.4|1130.6|1123.4|1132.57|1125.37|1130.11|1122.91|379
1726319700000|2024-09-14 13:15:00|1130.56|1123.36|1129.83|1122.63|1130.66|1123.46|1129.23|1122.03|436
1726320000000|2024-09-14 13:20:00|1129.84|1122.64|1130.59|1123.39|1130.85|1123.65|1129.32|1122.12|333
1726320300000|2024-09-14 13:25:00|1130.42|1123.22|1130.21|1123.01|1130.86|1123.66|1129.11|1121.91|390
1726320600000|2024-09-14 13:30:00|1130.32|1123.12|1130.21|1123.01|1131.64|1124.44|1129.38|1122.18|419
1726320900000|2024-09-14 13:35:00|1130.17|1122.97|1129.67|1122.47|1130.74|1123.54|1129.09|1121.89|295
1726321200000|2024-09-14 13:40:00|1129.68|1122.48|1130.16|1122.96|1130.78|1123.58|1129.11|1121.91|207
1726321500000|2024-09-14 13:45:00|1130.18|1122.98|1129.86|1122.66|1130.85|1123.65|1129.19|1121.99|231
1726321800000|2024-09-14 13:50:00|1129.85|1122.65|1130.56|1123.36|1130.69|1123.49|1129.13|1121.93|406
1726322100000|2024-09-14 13:55:00|1130.57|1123.37|1130.13|1122.93|1130.57|1123.37|1129.64|1122.44|270
1726322400000|2024-09-14 14:00:00|1130.11|1122.91|1130.45|1123.25|1130.66|1123.46|1129.13|1121.93|281
1726322700000|2024-09-14 14:05:00|1130.39|1123.19|1129.57|1122.37|1130.58|1123.38|1129.11|1121.91|246
1726323000000|2024-09-14 14:10:00|1129.59|1122.39|1130.42|1123.22|1130.42|1123.22|1129.05|1121.85|160
1726323300000|2024-09-14 14:15:00|1130.33|1123.13|1130.06|1122.86|1130.47|1123.27|1129.15|1121.95|295
1726323600000|2024-09-14 14:20:00|1130.08|1122.88|1131.38|1124.18|1131.47|1124.27|1129.23|1122.03|215
1726323900000|2024-09-14 14:25:00|1131.37|1124.17|1133.51|1126.31|1133.88|1126.68|1130.82|1123.62|313
1726324200000|2024-09-14 14:30:00|1133.54|1126.34|1134.21|1127.01|1135.89|1128.69|1133.09|1125.89|291
1726324500000|2024-09-14 14:35:00|1134.17|1126.97|1135.47|1128.27|1136.82|1129.62|1133.16|1125.96|340
1726324800000|2024-09-14 14:40:00|1135.48|1128.28|1136.56|1129.36|1137.51|1130.31|1135.39|1128.19|280
1726325100000|2024-09-14 14:45:00|1136.57|1129.37|1136.83|1129.63|1137.36|1130.16|1136.09|1128.89|207
1726325400000|2024-09-14 14:50:00|1136.97|1129.77|1137.97|1130.77|1138.31|1131.11|1136.15|1128.95|173
1726325700000|2024-09-14 14:55:00|1137.99|1130.79|1137.15|1129.95|1138.02|1130.82|1136.98|1129.78|141
1726326000000|2024-09-14 15:00:00|1137.17|1129.97|1136.86|1129.66|1137.88|1130.68|1136.14|1128.94|230
1726326300000|2024-09-14 15:05:00|1136.83|1129.63|1139.19|1131.99|1139.61|1132.41|1136.17|1128.97|202
1726326600000|2024-09-14 15:10:00|1139.21|1132.01|1139.34|1132.14|1140.09|1132.89|1138.92|1131.72|222
1726326900000|2024-09-14 15:15:00|1139.13|1131.93|1139.18|1131.98|1139.57|1132.37|1137.64|1130.44|224
1726327200000|2024-09-14 15:20:00|1139.17|1131.97|1139.68|1132.48|1140.6|1133.4|1139.17|1131.97|311
1726327500000|2024-09-14 15:25:00|1139.7|1132.5|1140.58|1133.38|1140.88|1133.68|1139.17|1131.97|164
1726327800000|2024-09-14 15:30:00|1140.54|1133.34|1139.21|1132.01|1140.56|1133.36|1138.86|1131.66|336
1726328100000|2024-09-14 15:35:00|1139.19|1131.99|1140.91|1133.71|1140.93|1133.73|1139|1131.8|297
1726328400000|2024-09-14 15:40:00|1140.87|1133.67|1141.4|1134.2|1141.64|1134.44|1140.11|1132.91|341
1726328700000|2024-09-14 15:45:00|1140.97|1133.77|1140.95|1133.75|1141.19|1133.99|1140.13|1132.93|249
1726329000000|2024-09-14 15:50:00|1140.94|1133.74|1141.22|1134.02|1141.89|1134.69|1140.17|1132.97|277
1726329300000|2024-09-14 15:55:00|1141.2|1134|1141.11|1133.91|1141.24|1134.04|1140.88|1133.68|171
1726329600000|2024-09-14 16:00:00|1141.13|1133.93|1143.41|1136.21|1143.44|1136.24|1140.15|1132.95|300
1726329900000|2024-09-14 16:05:00|1143.43|1136.23|1143.22|1136.02|1145.86|1138.66|1143.15|1135.95|234
1726330200000|2024-09-14 16:10:00|1143.2|1136|1144.04|1136.84|1144.05|1136.85|1142.3|1135.1|222
1726330500000|2024-09-14 16:15:00|1144.02|1136.82|1143.9|1136.7|1145.05|1137.85|1143.41|1136.21|246
1726330800000|2024-09-14 16:20:00|1143.87|1136.67|1141.99|1134.79|1144.9|1137.7|1141.76|1134.56|281
1726331100000|2024-09-14 16:25:00|1141.96|1134.76|1139.45|1132.25|1141.96|1134.76|1139.13|1131.93|291
1726331400000|2024-09-14 16:30:00|1139.43|1132.23|1141.43|1134.23|1141.86|1134.66|1139.43|1132.23|281
1726331700000|2024-09-14 16:35:00|1141.44|1134.24|1140.32|1133.12|1141.83|1134.63|1139.84|1132.64|277
1726332000000|2024-09-14 16:40:00|1140.3|1133.1|1142.04|1134.84|1142.06|1134.86|1140.18|1132.98|211
1726332300000|2024-09-14 16:45:00|1142.08|1134.88|1142.04|1134.84|1142.45|1135.25|1141.22|1134.02|295
1726332600000|2024-09-14 16:50:00|1141.95|1134.75|1140|1132.8|1141.95|1134.75|1139.97|1132.77|199
1726332900000|2024-09-14 16:55:00|1139.99|1132.79|1140.09|1132.89|1140.57|1133.37|1139.89|1132.69|195
1726333200000|2024-09-14 17:00:00|1140.07|1132.87|1138.43|1131.23|1140.07|1132.87|1137.99|1130.79|266
1726333500000|2024-09-14 17:05:00|1138.41|1131.21|1135.88|1128.68|1138.47|1131.27|1135|1127.8|423
1726333800000|2024-09-14 17:10:00|1135.89|1128.69|1136.08|1128.88|1136.11|1128.91|1134.92|1127.72|259
1726334100000|2024-09-14 17:15:00|1136.05|1128.85|1135.14|1127.94|1136.41|1129.21|1134.4|1127.2|258
1726334400000|2024-09-14 17:20:00|1135.12|1127.92|1136.04|1128.84|1136.11|1128.91|1135.12|1127.92|277
1726334700000|2024-09-14 17:25:00|1136.02|1128.82|1135.51|1128.31|1137.98|1130.78|1135.51|1128.31|449
1726335000000|2024-09-14 17:30:00|1135.53|1128.33|1135.06|1127.86|1135.57|1128.37|1133.03|1125.83|310
1726335300000|2024-09-14 17:35:00|1135.05|1127.85|1134.97|1127.77|1136.09|1128.89|1134.4|1127.2|345
1726335600000|2024-09-14 17:40:00|1134.96|1127.76|1135.17|1127.97|1136.15|1128.95|1134.52|1127.32|249
1726335900000|2024-09-14 17:45:00|1135.15|1127.95|1135.09|1127.89|1135.42|1128.22|1134.38|1127.18|144
1726336200000|2024-09-14 17:50:00|1135.1|1127.9|1135.55|1128.35|1135.85|1128.65|1134.38|1127.18|172
1726336500000|2024-09-14 17:55:00|1135.85|1128.65|1135.03|1127.83|1135.85|1128.65|1134.39|1127.19|251
1726336800000|2024-09-14 18:00:00|1135.01|1127.81|1133.96|1126.76|1135.01|1127.81|1132.53|1125.33|275
1726337100000|2024-09-14 18:05:00|1133.97|1126.77|1128.88|1121.68|1133.97|1126.77|1125.23|1118.03|560
1726337400000|2024-09-14 18:10:00|1128.9|1121.7|1131.06|1123.86|1135.05|1127.85|1128.14|1120.94|813
1726337700000|2024-09-14 18:15:00|1131.1|1123.9|1134.98|1127.78|1135|1127.8|1130.84|1123.64|689
1726338000000|2024-09-14 18:20:00|1135|1127.8|1133.57|1126.37|1136.54|1129.34|1133.55|1126.35|539
1726338300000|2024-09-14 18:25:00|1133.6|1126.4|1132.04|1124.84|1134.1|1126.9|1131.99|1124.79|414
1726338600000|2024-09-14 18:30:00|1132.07|1124.87|1134.45|1127.25|1135.6|1128.4|1132.07|1124.87|454
1726338900000|2024-09-14 18:35:00|1134.46|1127.26|1135.38|1128.18|1135.42|1128.22|1134.05|1126.85|328
1726339200000|2024-09-14 18:40:00|1135.4|1128.2|1136.07|1128.87|1136.96|1129.76|1135.15|1127.95|153
1726339500000|2024-09-14 18:45:00|1136.05|1128.85|1135.01|1127.81|1136.06|1128.86|1133.9|1126.7|300
1726339800000|2024-09-14 18:50:00|1135.07|1127.87|1136.49|1129.29|1138.9|1131.7|1135.01|1127.81|236
1726340100000|2024-09-14 18:55:00|1136.47|1129.27|1135.92|1128.72|1136.47|1129.27|1135.17|1127.97|295
1726340400000|2024-09-14 19:00:00|1135.93|1128.73|1134.5|1127.3|1136.14|1128.94|1134.24|1127.04|367
1726340700000|2024-09-14 19:05:00|1134.44|1127.24|1133.91|1126.71|1134.94|1127.74|1133.05|1125.85|353
1726341000000|2024-09-14 19:10:00|1133.96|1126.76|1134.83|1127.63|1135.88|1128.68|1133.96|1126.76|368
1726341300000|2024-09-14 19:15:00|1134.84|1127.64|1136.91|1129.71|1137.12|1129.92|1134.75|1127.55|320
1726341600000|2024-09-14 19:20:00|1136.92|1129.72|1137.9|1130.7|1137.96|1130.76|1136.91|1129.71|298
1726341900000|2024-09-14 19:25:00|1137.89|1130.69|1137.59|1130.39|1139.07|1131.87|1137.41|1130.21|262
1726342200000|2024-09-14 19:30:00|1137.6|1130.4|1136.07|1128.87|1137.99|1130.79|1135.99|1128.79|276
1726342500000|2024-09-14 19:35:00|1136.1|1128.9|1135.9|1128.7|1136.6|1129.4|1135.24|1128.04|179
1726342800000|2024-09-14 19:40:00|1135.92|1128.72|1135.69|1128.49|1136.68|1129.48|1135.4|1128.2|228
1726343100000|2024-09-14 19:45:00|1135.68|1128.48|1135.77|1128.57|1136.64|1129.44|1135.24|1128.04|309
1726343400000|2024-09-14 19:50:00|1135.61|1128.41|1135|1127.8|1135.73|1128.53|1134.93|1127.73|172
1726343700000|2024-09-14 19:55:00|1135.05|1127.85|1133.63|1126.43|1135.71|1128.51|1133.14|1125.94|235
1726344000000|2024-09-14 20:00:00|1133.64|1126.44|1134.64|1127.44|1134.88|1127.68|1133.15|1125.95|242
1726344300000|2024-09-14 20:05:00|1134.61|1127.41|1134.58|1127.38|1135.15|1127.95|1134.28|1127.08|330
1726344600000|2024-09-14 20:10:00|1134.6|1127.4|1135.49|1128.29|1135.8|1128.6|1133.92|1126.72|140
1726344900000|2024-09-14 20:15:00|1135.56|1128.36|1135.67|1128.47|1136.02|1128.82|1134.09|1126.89|254
1726345200000|2024-09-14 20:20:00|1135.68|1128.48|1137.05|1129.85|1137.07|1129.87|1135.17|1127.97|290
1726345500000|2024-09-14 20:25:00|1137.06|1129.86|1134.55|1127.35|1138.78|1131.58|1134.55|1127.35|436
1726345800000|2024-09-14 20:30:00|1134.58|1127.38|1133.91|1126.71|1134.85|1127.65|1132.97|1125.77|318
1726346100000|2024-09-14 20:35:00|1133.92|1126.72|1134.67|1127.47|1134.86|1127.66|1133.1|1125.9|273
1726346400000|2024-09-14 20:40:00|1134.69|1127.49|1135.25|1128.05|1137|1129.8|1134.66|1127.46|283
1726346700000|2024-09-14 20:45:00|1135.54|1128.34|1135.88|1128.68|1136.13|1128.93|1135.17|1127.97|222
1726347000000|2024-09-14 20:50:00|1135.89|1128.69|1137.06|1129.86|1137.14|1129.94|1135.72|1128.52|236
1726347300000|2024-09-14 20:55:00|1137.1|1129.9|1137.67|1130.47|1137.97|1130.77|1136.38|1129.18|300
1726347600000|2024-09-14 21:00:00|1137.81|1130.61|1134.46|1127.26|1137.89|1130.69|1134.05|1126.85|270
1726347900000|2024-09-14 21:05:00|1134.52|1127.32|1134.05|1126.85|1134.92|1127.72|1133.58|1126.38|160
1726348200000|2024-09-14 21:10:00|1134.07|1126.87|1135.91|1128.71|1136.04|1128.84|1134.05|1126.85|209
1726348500000|2024-09-14 21:15:00|1135.89|1128.69|1135.94|1128.74|1136.09|1128.89|1134.22|1127.02|272
1726348800000|2024-09-14 21:20:00|1135.99|1128.79|1136.17|1128.97|1136.18|1128.98|1135.36|1128.16|188
1726349100000|2024-09-14 21:25:00|1136.1|1128.9|1137.29|1130.09|1137.34|1130.14|1135.1|1127.9|223
1726349400000|2024-09-14 21:30:00|1137.17|1129.97|1135.46|1128.26|1137.17|1129.97|1134.97|1127.77|166
1726349700000|2024-09-14 21:35:00|1135.49|1128.29|1133.62|1126.42|1135.73|1128.53|1133.49|1126.29|317
1726350000000|2024-09-14 21:40:00|1133.6|1126.4|1133.09|1125.89|1134.88|1127.68|1133.07|1125.87|340
1726350300000|2024-09-14 21:45:00|1133.07|1125.87|1133.62|1126.42|1133.65|1126.45|1133.05|1125.85|294
1726350600000|2024-09-14 21:50:00|1133.61|1126.41|1134.63|1127.43|1134.63|1127.43|1133.24|1126.04|361
1726350900000|2024-09-14 21:55:00|1134.56|1127.36|1132.95|1125.75|1135.04|1127.84|1132.63|1125.43|311
1726351200000|2024-09-14 22:00:00|1132.94|1125.74|1132.18|1124.98|1133.7|1126.5|1132.11|1124.91|385
1726351500000|2024-09-14 22:05:00|1132.15|1124.95|1131.88|1124.68|1132.31|1125.11|1131.17|1123.97|237
1726351800000|2024-09-14 22:10:00|1131.87|1124.67|1132.66|1125.46|1132.71|1125.51|1130.12|1122.92|313
1726352100000|2024-09-14 22:15:00|1132.72|1125.52|1131.87|1124.67|1132.95|1125.75|1131.5|1124.3|252
1726352400000|2024-09-14 22:20:00|1131.85|1124.65|1131.8|1124.6|1131.92|1124.72|1130.86|1123.66|308
1726352700000|2024-09-14 22:25:00|1131.9|1124.7|1131.51|1124.31|1132.02|1124.82|1131.16|1123.96|537
1726353000000|2024-09-14 22:30:00|1131.5|1124.3|1133.67|1126.47|1133.85|1126.65|1131.5|1124.3|300
1726353300000|2024-09-14 22:35:00|1133.51|1126.31|1133.44|1126.24|1134.95|1127.75|1132.97|1125.77|413
1726353600000|2024-09-14 22:40:00|1133.52|1126.32|1133.05|1125.85|1133.92|1126.72|1132.98|1125.78|241
1726353900000|2024-09-14 22:45:00|1133.64|1126.44|1133.2|1126|1134.12|1126.92|1133.09|1125.89|323
1726354200000|2024-09-14 22:50:00|1133.19|1125.99|1133.91|1126.71|1133.94|1126.74|1132.32|1125.12|259
1726354500000|2024-09-14 22:55:00|1133.88|1126.68|1133.84|1126.64|1133.96|1126.76|1132.93|1125.73|309
1726354800000|2024-09-14 23:00:00|1133.81|1126.61|1133.94|1126.74|1134.13|1126.93|1133.17|1125.97|197
1726355100000|2024-09-14 23:05:00|1133.93|1126.73|1133.97|1126.77|1134.95|1127.75|1133.24|1126.04|220
1726355400000|2024-09-14 23:10:00|1133.99|1126.79|1131.62|1124.42|1134.02|1126.82|1131.62|1124.42|349
1726355700000|2024-09-14 23:15:00|1131.67|1124.47|1132.89|1125.69|1132.96|1125.76|1131.65|1124.45|264
1726356000000|2024-09-14 23:20:00|1132.87|1125.67|1132.04|1124.84|1132.91|1125.71|1131.17|1123.97|188
1726356300000|2024-09-14 23:25:00|1132.03|1124.83|1131.52|1124.32|1132.05|1124.85|1131.19|1123.99|317
1726356600000|2024-09-14 23:30:00|1131.51|1124.31|1132.1|1124.9|1133.01|1125.81|1131.21|1124.01|341
1726356900000|2024-09-14 23:35:00|1132.19|1124.99|1132.39|1125.19|1132.73|1125.53|1132.14|1124.94|83
1726357200000|2024-09-14 23:40:00|1132.42|1125.22|1133.5|1126.3|1133.98|1126.78|1132.32|1125.12|151
1726357500000|2024-09-14 23:45:00|1133.49|1126.29|1133.19|1125.99|1133.67|1126.47|1133.09|1125.89|190
1726357800000|2024-09-14 23:50:00|1133.2|1126|1133.61|1126.41|1133.68|1126.48|1133.05|1125.85|248
1726358100000|2024-09-14 23:55:00|1133.63|1126.43|1133.85|1126.65|1134.17|1126.97|1133.24|1126.04|275
1726358400000|2024-09-15 00:00:00|1133.83|1126.63|1135.66|1128.46|1135.67|1128.47|1133.66|1126.46|365
1726358700000|2024-09-15 00:05:00|1135.65|1128.45|1135.47|1128.27|1135.66|1128.46|1134|1126.8|246
1726359000000|2024-09-15 00:10:00|1135.46|1128.26|1134.73|1127.53|1135.49|1128.29|1134.12|1126.92|121
1726359300000|2024-09-15 00:15:00|1134.72|1127.52|1134.78|1127.58|1134.88|1127.68|1133.93|1126.73|211
1726359600000|2024-09-15 00:20:00|1134.79|1127.59|1134.12|1126.92|1134.88|1127.68|1133.87|1126.67|155
1726359900000|2024-09-15 00:25:00|1134.14|1126.94|1134.15|1126.95|1134.3|1127.1|1134|1126.8|189
1726360200000|2024-09-15 00:30:00|1134.13|1126.93|1135.08|1127.88|1136|1128.8|1133.93|1126.73|206
1726360500000|2024-09-15 00:35:00|1135.12|1127.92|1135.5|1128.3|1135.82|1128.62|1134.94|1127.74|198
1726360800000|2024-09-15 00:40:00|1135.49|1128.29|1135.18|1127.98|1135.8|1128.6|1134.79|1127.59|244
1726361100000|2024-09-15 00:45:00|1135.19|1127.99|1135.94|1128.74|1137.01|1129.81|1135|1127.8|284
1726361400000|2024-09-15 00:50:00|1135.96|1128.76|1134.87|1127.67|1136.79|1129.59|1134.87|1127.67|318
1726361700000|2024-09-15 00:55:00|1134.89|1127.69|1134.49|1127.29|1134.93|1127.73|1133.92|1126.72|252
1726362000000|2024-09-15 01:00:00|1134.48|1127.28|1134.49|1127.29|1136.48|1129.28|1133.97|1126.77|293
1726362300000|2024-09-15 01:05:00|1134.48|1127.28|1134.93|1127.73|1134.93|1127.73|1133|1125.8|302
1726362600000|2024-09-15 01:10:00|1134.92|1127.72|1135.72|1128.52|1135.9|1128.7|1134.18|1126.98|340
1726362900000|2024-09-15 01:15:00|1135.78|1128.58|1137.05|1129.85|1137.23|1130.03|1134.86|1127.66|470
1726363200000|2024-09-15 01:20:00|1137.07|1129.87|1133.92|1126.72|1137.19|1129.99|1133.92|1126.72|443
1726363500000|2024-09-15 01:25:00|1133.99|1126.79|1134.89|1127.69|1134.96|1127.76|1133|1125.8|410
1726363800000|2024-09-15 01:30:00|1134.91|1127.71|1136.91|1129.71|1137.02|1129.82|1134.61|1127.41|415
1726364100000|2024-09-15 01:35:00|1136.88|1129.68|1137.56|1130.36|1137.85|1130.65|1136.15|1128.95|403
1726364400000|2024-09-15 01:40:00|1137.54|1130.34|1137.03|1129.83|1137.97|1130.77|1136.21|1129.01|339
1726364700000|2024-09-15 01:45:00|1137|1129.8|1136.04|1128.84|1137.06|1129.86|1135.21|1128.01|285
1726365000000|2024-09-15 01:50:00|1136.02|1128.82|1136.04|1128.84|1136.19|1128.99|1135.23|1128.03|278
1726365300000|2024-09-15 01:55:00|1136.05|1128.85|1137.04|1129.84|1137.08|1129.88|1136.05|1128.85|230
1726365600000|2024-09-15 02:00:00|1136.89|1129.69|1135.93|1128.73|1137.16|1129.96|1135.89|1128.69|283
1726365900000|2024-09-15 02:05:00|1135.95|1128.75|1134.64|1127.44|1136.09|1128.89|1134.53|1127.33|262
1726366200000|2024-09-15 02:10:00|1134.63|1127.43|1133.09|1125.89|1134.65|1127.45|1133.08|1125.88|180
1726366500000|2024-09-15 02:15:00|1133.02|1125.82|1131.9|1124.7|1133.55|1126.35|1131.9|1124.7|259
1726366800000|2024-09-15 02:20:00|1131.83|1124.63|1132.45|1125.25|1133.8|1126.6|1131.83|1124.63|117
1726367100000|2024-09-15 02:25:00|1132.46|1125.26|1131.95|1124.75|1133.46|1126.26|1131.95|1124.75|283
1726367400000|2024-09-15 02:30:00|1132.11|1124.91|1134.09|1126.89|1134.14|1126.94|1131.95|1124.75|284
1726367700000|2024-09-15 02:35:00|1134.08|1126.88|1133.17|1125.97|1134.92|1127.72|1133.02|1125.82|184
1726368000000|2024-09-15 02:40:00|1133.19|1125.99|1133.9|1126.7|1133.96|1126.76|1132.98|1125.78|367
1726368300000|2024-09-15 02:45:00|1133.91|1126.71|1134.15|1126.95|1134.83|1127.63|1133.88|1126.68|210
1726368600000|2024-09-15 02:50:00|1134.17|1126.97|1134.96|1127.76|1135.1|1127.9|1134.15|1126.95|207
1726368900000|2024-09-15 02:55:00|1135|1127.8|1136.13|1128.93|1136.17|1128.97|1134.24|1127.04|148
1726369200000|2024-09-15 03:00:00|1136.15|1128.95|1138.43|1131.23|1138.9|1131.7|1135.54|1128.34|228
1726369500000|2024-09-15 03:05:00|1138.48|1131.28|1138.22|1131.02|1138.88|1131.68|1137.97|1130.77|118
1726369800000|2024-09-15 03:10:00|1138.2|1131|1139.74|1132.54|1139.74|1132.54|1137.99|1130.79|153
1726370100000|2024-09-15 03:15:00|1139.71|1132.51|1139.78|1132.58|1140.47|1133.27|1139.19|1131.99|301
1726370400000|2024-09-15 03:20:00|1139.77|1132.57|1138.64|1131.44|1139.78|1132.58|1138.05|1130.85|278
1726370700000|2024-09-15 03:25:00|1138.63|1131.43|1136.17|1128.97|1138.67|1131.47|1136.08|1128.88|336
1726371000000|2024-09-15 03:30:00|1136.15|1128.95|1137.85|1130.65|1138.89|1131.69|1136.15|1128.95|198
1726371300000|2024-09-15 03:35:00|1137.86|1130.66|1138.07|1130.87|1138.19|1130.99|1136.98|1129.78|228
1726371600000|2024-09-15 03:40:00|1138.17|1130.97|1137.43|1130.23|1138.22|1131.02|1136.81|1129.61|246
1726371900000|2024-09-15 03:45:00|1137.4|1130.2|1135.59|1128.39|1137.45|1130.25|1135.46|1128.26|250
1726372200000|2024-09-15 03:50:00|1135.57|1128.37|1135.72|1128.52|1136.07|1128.87|1135.07|1127.87|416
1726372500000|2024-09-15 03:55:00|1135.73|1128.53|1135.15|1127.95|1136.45|1129.25|1135.05|1127.85|101
1726372800000|2024-09-15 04:00:00|1135.12|1127.92|1136.45|1129.25|1136.69|1129.49|1135.07|1127.87|121
1726373100000|2024-09-15 04:05:00|1136.65|1129.45|1137.48|1130.28|1137.48|1130.28|1135.08|1127.88|58
1726373400000|2024-09-15 04:10:00|1137.42|1130.22|1137.43|1130.23|1138.04|1130.84|1136.95|1129.75|36
1726373700000|2024-09-15 04:15:00|1137.09|1129.89|1136.37|1129.17|1137.49|1130.29|1135.95|1128.75|83
1726374000000|2024-09-15 04:20:00|1136.12|1128.92|1135.42|1128.22|1136.36|1129.16|1134.92|1127.72|153
1726374300000|2024-09-15 04:25:00|1135.45|1128.25|1134.67|1127.47|1135.45|1128.25|1133.96|1126.76|133
1726374600000|2024-09-15 04:30:00|1134.65|1127.45|1134.4|1127.2|1134.91|1127.71|1133.93|1126.73|113
1726374900000|2024-09-15 04:35:00|1133.94|1126.74|1133.95|1126.75|1134.91|1127.71|1133.94|1126.74|92
1726375200000|2024-09-15 04:40:00|1134|1126.8|1133.94|1126.74|1134|1126.8|1133.09|1125.89|175
1726375500000|2024-09-15 04:45:00|1133.99|1126.79|1133.68|1126.48|1134.46|1127.26|1133.16|1125.96|187
1726375800000|2024-09-15 04:50:00|1133.65|1126.45|1133.75|1126.55|1134.92|1127.72|1133.05|1125.85|264
1726376100000|2024-09-15 04:55:00|1133.81|1126.61|1132.75|1125.55|1133.81|1126.61|1131.97|1124.77|212
1726376400000|2024-09-15 05:00:00|1132.73|1125.53|1133.46|1126.26|1133.78|1126.58|1132.45|1125.25|183
1726376700000|2024-09-15 05:05:00|1133.47|1126.27|1131.62|1124.42|1133.47|1126.27|1131.28|1124.08|223
1726377000000|2024-09-15 05:10:00|1131.59|1124.39|1132.16|1124.96|1132.87|1125.67|1131.59|1124.39|311
1726377300000|2024-09-15 05:15:00|1132.17|1124.97|1133.05|1125.85|1133.05|1125.85|1131.93|1124.73|216
1726377600000|2024-09-15 05:20:00|1133.03|1125.83|1133.22|1126.02|1134.01|1126.81|1133.02|1125.82|210
1726377900000|2024-09-15 05:25:00|1133.07|1125.87|1133.64|1126.44|1133.75|1126.55|1132.95|1125.75|269
1726378200000|2024-09-15 05:30:00|1133.7|1126.5|1131.99|1124.79|1133.87|1126.67|1131.99|1124.79|295
1726378500000|2024-09-15 05:35:00|1132|1124.8|1131.05|1123.85|1132.77|1125.57|1131.05|1123.85|140
1726378800000|2024-09-15 05:40:00|1131.07|1123.87|1131.05|1123.85|1131.51|1124.31|1130.19|1122.99|195
1726379100000|2024-09-15 05:45:00|1131.16|1123.96|1130.02|1122.82|1131.19|1123.99|1130.02|1122.82|192
1726379400000|2024-09-15 05:50:00|1130|1122.8|1130.75|1123.55|1130.89|1123.69|1129.18|1121.98|291
1726379700000|2024-09-15 05:55:00|1130.76|1123.56|1130.15|1122.95|1130.77|1123.57|1129.99|1122.79|271
1726380000000|2024-09-15 06:00:00|1130.13|1122.93|1131.87|1124.67|1131.89|1124.69|1130.13|1122.93|171
1726380300000|2024-09-15 06:05:00|1131.88|1124.68|1130.99|1123.79|1131.97|1124.77|1130.99|1123.79|119
1726380600000|2024-09-15 06:10:00|1131|1123.8|1130.28|1123.08|1131.3|1124.1|1130.05|1122.85|271
1726380900000|2024-09-15 06:15:00|1130.26|1123.06|1130.29|1123.09|1130.42|1123.22|1129.99|1122.79|163
1726381200000|2024-09-15 06:20:00|1130.28|1123.08|1130.81|1123.61|1131.46|1124.26|1130.05|1122.85|310
1726381500000|2024-09-15 06:25:00|1130.71|1123.51|1130.42|1123.22|1131.44|1124.24|1129.82|1122.62|227
1726381800000|2024-09-15 06:30:00|1130.43|1123.23|1130.64|1123.44|1131.85|1124.65|1130.15|1122.95|348
1726382100000|2024-09-15 06:35:00|1130.6|1123.4|1131.85|1124.65|1131.95|1124.75|1130.51|1123.31|288
1726382400000|2024-09-15 06:40:00|1131.43|1124.23|1131.4|1124.2|1131.88|1124.68|1131.04|1123.84|221
1726382700000|2024-09-15 06:45:00|1131.41|1124.21|1131.32|1124.12|1131.76|1124.56|1129.99|1122.79|234
1726383000000|2024-09-15 06:50:00|1131.31|1124.11|1132.89|1125.69|1132.89|1125.69|1131.09|1123.89|208
1726383300000|2024-09-15 06:55:00|1132.87|1125.67|1132.88|1125.68|1133.02|1125.82|1131.56|1124.36|258
1726383600000|2024-09-15 07:00:00|1132.87|1125.67|1133.49|1126.29|1133.56|1126.36|1132.22|1125.02|214
1726383900000|2024-09-15 07:05:00|1133.43|1126.23|1132.85|1125.65|1133.49|1126.29|1132.46|1125.26|282
1726384200000|2024-09-15 07:10:00|1132.87|1125.67|1133|1125.8|1133|1125.8|1131.38|1124.18|193
1726384500000|2024-09-15 07:15:00|1132.97|1125.77|1132.86|1125.66|1133.54|1126.34|1132.29|1125.09|268
1726384800000|2024-09-15 07:20:00|1132.89|1125.69|1133.42|1126.22|1133.56|1126.36|1132.28|1125.08|287
1726385100000|2024-09-15 07:25:00|1133.41|1126.21|1132.46|1125.26|1133.44|1126.24|1132.09|1124.89|246
1726385400000|2024-09-15 07:30:00|1132.41|1125.21|1130.58|1123.38|1132.51|1125.31|1130.56|1123.36|308
1726385700000|2024-09-15 07:35:00|1130.57|1123.37|1129.24|1122.04|1130.57|1123.37|1129.18|1121.98|183
1726386000000|2024-09-15 07:40:00|1129.38|1122.18|1131.13|1123.93|1131.43|1124.23|1129.3|1122.1|308
1726386300000|2024-09-15 07:45:00|1131.16|1123.96|1130.14|1122.94|1131.2|1124|1129.99|1122.79|236
1726386600000|2024-09-15 07:50:00|1130.12|1122.92|1130.17|1122.97|1130.31|1123.11|1129.24|1122.04|198
1726386900000|2024-09-15 07:55:00|1130.16|1122.96|1130.85|1123.65|1130.92|1123.72|1130.13|1122.93|189
1726387200000|2024-09-15 08:00:00|1130.86|1123.66|1130.46|1123.26|1130.9|1123.7|1130.18|1122.98|442
1726387500000|2024-09-15 08:05:00|1130.47|1123.27|1129.91|1122.71|1130.76|1123.56|1128.42|1121.22|221
1726387800000|2024-09-15 08:10:00|1129.94|1122.74|1128.81|1121.61|1129.95|1122.75|1128.81|1121.61|397
1726388100000|2024-09-15 08:15:00|1128.9|1121.7|1129.96|1122.76|1130.21|1123.01|1128.9|1121.7|290
1726388400000|2024-09-15 08:20:00|1129.92|1122.72|1128.71|1121.51|1129.99|1122.79|1128.12|1120.92|410
1726388700000|2024-09-15 08:25:00|1128.73|1121.53|1128.23|1121.03|1128.77|1121.57|1127.8|1120.6|266
1726389000000|2024-09-15 08:30:00|1128.21|1121.01|1128.3|1121.1|1129.19|1121.99|1128|1120.8|315
1726389300000|2024-09-15 08:35:00|1128.37|1121.17|1128.66|1121.46|1129.23|1122.03|1128|1120.8|385
1726389600000|2024-09-15 08:40:00|1128.11|1120.91|1129.16|1121.96|1129.21|1122.01|1127.08|1119.88|145
1726389900000|2024-09-15 08:45:00|1129.15|1121.95|1128.42|1121.22|1129.23|1122.03|1128.16|1120.96|320
1726390200000|2024-09-15 08:50:00|1128.47|1121.27|1127.95|1120.75|1128.82|1121.62|1127.22|1120.02|313
1726390500000|2024-09-15 08:55:00|1127.96|1120.76|1128|1120.8|1128.08|1120.88|1127.24|1120.04|231
1726390800000|2024-09-15 09:00:00|1127.97|1120.77|1128.46|1121.26|1129.45|1122.25|1127.86|1120.66|201
1726391100000|2024-09-15 09:05:00|1128.47|1121.27|1128.44|1121.24|1128.76|1121.56|1127.87|1120.67|330
1726391400000|2024-09-15 09:10:00|1128.43|1121.23|1127.45|1120.25|1128.45|1121.25|1126.89|1119.69|248
1726391700000|2024-09-15 09:15:00|1127.48|1120.28|1127.4|1120.2|1127.96|1120.76|1126.9|1119.7|471
1726392000000|2024-09-15 09:20:00|1127.39|1120.19|1127.51|1120.31|1127.88|1120.68|1127.05|1119.85|580
1726392300000|2024-09-15 09:25:00|1127.54|1120.34|1126.57|1119.37|1127.87|1120.67|1126.53|1119.33|405
1726392600000|2024-09-15 09:30:00|1126.86|1119.66|1127.82|1120.62|1127.85|1120.65|1126.21|1119.01|247
1726392900000|2024-09-15 09:35:00|1127.52|1120.32|1126.64|1119.44|1127.94|1120.74|1126.37|1119.17|319
1726393200000|2024-09-15 09:40:00|1126.42|1119.22|1126.45|1119.25|1127.44|1120.24|1126.13|1118.93|434
1726393500000|2024-09-15 09:45:00|1126.72|1119.52|1126.46|1119.26|1126.97|1119.77|1125.26|1118.06|289
1726393800000|2024-09-15 09:50:00|1126.45|1119.25|1124.73|1117.53|1126.48|1119.28|1123.23|1116.03|473
1726394100000|2024-09-15 09:55:00|1124.71|1117.51|1123.57|1116.37|1125.05|1117.85|1123.32|1116.12|253
1726394400000|2024-09-15 10:00:00|1123.85|1116.65|1124.13|1116.93|1124.93|1117.73|1123.42|1116.22|274
1726394700000|2024-09-15 10:05:00|1124.15|1116.95|1123.07|1115.87|1124.47|1117.27|1122.82|1115.62|275
1726395000000|2024-09-15 10:10:00|1123.04|1115.84|1123.87|1116.67|1124.89|1117.69|1122.98|1115.78|461
1726395300000|2024-09-15 10:15:00|1123.86|1116.66|1123.09|1115.89|1124.84|1117.64|1123.07|1115.87|347
1726395600000|2024-09-15 10:20:00|1123.07|1115.87|1121.94|1114.74|1123.98|1116.78|1121.18|1113.98|263
1726395900000|2024-09-15 10:25:00|1121.91|1114.71|1121.12|1113.92|1122.96|1115.76|1121|1113.8|254
1726396200000|2024-09-15 10:30:00|1121.14|1113.94|1121.34|1114.14|1122.45|1115.25|1119.23|1112.03|365
1726396500000|2024-09-15 10:35:00|1121.32|1114.12|1122.11|1114.91|1123.76|1116.56|1121.32|1114.12|239
1726396800000|2024-09-15 10:40:00|1121.97|1114.77|1122.74|1115.54|1122.84|1115.64|1121.09|1113.89|310
1726397100000|2024-09-15 10:45:00|1122.76|1115.56|1121.47|1114.27|1123|1115.8|1121.12|1113.92|423
1726397400000|2024-09-15 10:50:00|1121.44|1114.24|1121.19|1113.99|1121.96|1114.76|1120.23|1113.03|232
1726397700000|2024-09-15 10:55:00|1121.1|1113.9|1121.89|1114.69|1122.05|1114.85|1120.95|1113.75|309
1726398000000|2024-09-15 11:00:00|1121.92|1114.72|1119.81|1112.61|1122.02|1114.82|1119.71|1112.51|416
1726398300000|2024-09-15 11:05:00|1119.79|1112.59|1119.18|1111.98|1120.48|1113.28|1118.82|1111.62|267
1726398600000|2024-09-15 11:10:00|1119.86|1112.66|1120.34|1113.14|1121.13|1113.93|1118.9|1111.7|464
1726398900000|2024-09-15 11:15:00|1120.3|1113.1|1121.44|1114.24|1122|1114.8|1120.18|1112.98|266
1726399200000|2024-09-15 11:20:00|1121.42|1114.22|1120.99|1113.79|1121.47|1114.27|1119.1|1111.9|213
1726399500000|2024-09-15 11:25:00|1121|1113.8|1120.96|1113.76|1121.13|1113.93|1120.18|1112.98|261
1726399800000|2024-09-15 11:30:00|1120.92|1113.72|1119.48|1112.28|1120.93|1113.73|1119.17|1111.97|249
1726400100000|2024-09-15 11:35:00|1119.49|1112.29|1119.22|1112.02|1119.5|1112.3|1118.15|1110.95|277
1726400400000|2024-09-15 11:40:00|1119.21|1112.01|1121.98|1114.78|1122.03|1114.83|1119.16|1111.96|296
1726400700000|2024-09-15 11:45:00|1122.01|1114.81|1121.16|1113.96|1122.02|1114.82|1120.19|1112.99|229
1726401000000|2024-09-15 11:50:00|1121.15|1113.95|1120.93|1113.73|1122.89|1115.69|1120.91|1113.71|290
1726401300000|2024-09-15 11:55:00|1120.91|1113.71|1120.16|1112.96|1121.03|1113.83|1120.14|1112.94|238
1726401600000|2024-09-15 12:00:00|1120.14|1112.94|1119.48|1112.28|1120.16|1112.96|1118.97|1111.77|245
1726401900000|2024-09-15 12:05:00|1119.47|1112.27|1117.34|1110.14|1119.78|1112.58|1116.95|1109.75|214
1726402200000|2024-09-15 12:10:00|1117.32|1110.12|1118.02|1110.82|1118.77|1111.57|1117.02|1109.82|336
1726402500000|2024-09-15 12:15:00|1118.04|1110.84|1119.06|1111.86|1119.08|1111.88|1117.17|1109.97|305
1726402800000|2024-09-15 12:20:00|1119.03|1111.83|1121.07|1113.87|1121.95|1114.75|1119.03|1111.83|307
1726403100000|2024-09-15 12:25:00|1121.05|1113.85|1121.89|1114.69|1122|1114.8|1120.97|1113.77|399
1726403400000|2024-09-15 12:30:00|1121.88|1114.68|1122.4|1115.2|1122.85|1115.65|1120.42|1113.22|410
1726403700000|2024-09-15 12:35:00|1122.39|1115.19|1121|1113.8|1122.39|1115.19|1120.79|1113.59|394
1726404000000|2024-09-15 12:40:00|1120.89|1113.69|1121.83|1114.63|1122.17|1114.97|1120.79|1113.59|428
1726404300000|2024-09-15 12:45:00|1121.73|1114.53|1121.44|1114.24|1122.87|1115.67|1121.05|1113.85|415
1726404600000|2024-09-15 12:50:00|1121.43|1114.23|1121.74|1114.54|1121.86|1114.66|1120.43|1113.23|417
1726404900000|2024-09-15 12:55:00|1121.71|1114.51|1122.31|1115.11|1123.07|1115.87|1121.18|1113.98|295
1726405200000|2024-09-15 13:00:00|1122.32|1115.12|1124.02|1116.82|1124.3|1117.1|1121.14|1113.94|381
1726405500000|2024-09-15 13:05:00|1124.04|1116.84|1123.87|1116.67|1124.3|1117.1|1122.77|1115.57|447
1726405800000|2024-09-15 13:10:00|1123.99|1116.79|1125.07|1117.87|1126.82|1119.62|1123.96|1116.76|303
1726406100000|2024-09-15 13:15:00|1125.08|1117.88|1126.24|1119.04|1126.3|1119.1|1125.02|1117.82|356
1726406400000|2024-09-15 13:20:00|1126.3|1119.1|1126.8|1119.6|1128.16|1120.96|1126.12|1118.92|574
1726406700000|2024-09-15 13:25:00|1126.81|1119.61|1125.4|1118.2|1126.81|1119.61|1124.09|1116.89|363
1726407000000|2024-09-15 13:30:00|1125.42|1118.22|1124.57|1117.37|1125.52|1118.32|1123.21|1116.01|251
1726407300000|2024-09-15 13:35:00|1124.56|1117.36|1124.88|1117.68|1125.49|1118.29|1124.3|1117.1|364
1726407600000|2024-09-15 13:40:00|1124.89|1117.69|1124.79|1117.59|1125.89|1118.69|1124.59|1117.39|263
1726407900000|2024-09-15 13:45:00|1124.64|1117.44|1124.45|1117.25|1126.76|1119.56|1124.15|1116.95|318
1726408200000|2024-09-15 13:50:00|1124.44|1117.24|1122.71|1115.51|1124.46|1117.26|1122.42|1115.22|268
1726408500000|2024-09-15 13:55:00|1122.59|1115.39|1125.57|1118.37|1125.67|1118.47|1122.17|1114.97|224
1726408800000|2024-09-15 14:00:00|1125.43|1118.23|1125.41|1118.21|1125.89|1118.69|1124.43|1117.23|296
1726409100000|2024-09-15 14:05:00|1125.43|1118.23|1125.61|1118.41|1126.46|1119.26|1125.14|1117.94|241
1726409400000|2024-09-15 14:10:00|1125.6|1118.4|1122.58|1115.38|1125.61|1118.41|1121.61|1114.41|327
1726409700000|2024-09-15 14:15:00|1122.59|1115.39|1119.46|1112.26|1122.59|1115.39|1119.17|1111.97|633
1726410000000|2024-09-15 14:20:00|1119.57|1112.37|1120.63|1113.43|1121.02|1113.82|1119.02|1111.82|471
1726410300000|2024-09-15 14:25:00|1120.59|1113.39|1123.25|1116.05|1123.56|1116.36|1120.48|1113.28|382
1726410600000|2024-09-15 14:30:00|1123.48|1116.28|1124.24|1117.04|1126.06|1118.86|1123.07|1115.87|491
1726410900000|2024-09-15 14:35:00|1124.88|1117.68|1126.32|1119.12|1126.93|1119.73|1123.96|1116.76|403
1726411200000|2024-09-15 14:40:00|1126.3|1119.1|1126.84|1119.64|1126.93|1119.73|1124.97|1117.77|419
1726411500000|2024-09-15 14:45:00|1126.85|1119.65|1127.12|1119.92|1127.78|1120.58|1125.83|1118.63|346
1726411800000|2024-09-15 14:50:00|1127.1|1119.9|1127.9|1120.7|1128.2|1121|1126.55|1119.35|298
1726412100000|2024-09-15 14:55:00|1127.24|1120.04|1128.89|1121.69|1129.85|1122.65|1127.1|1119.9|280
1726412400000|2024-09-15 15:00:00|1128.91|1121.71|1130.16|1122.96|1131.31|1124.11|1128.39|1121.19|313
1726412700000|2024-09-15 15:05:00|1130.15|1122.95|1127.16|1119.96|1130.19|1122.99|1127.09|1119.89|345
1726413000000|2024-09-15 15:10:00|1127.18|1119.98|1125.13|1117.93|1127.81|1120.61|1125.03|1117.83|353
1726413300000|2024-09-15 15:15:00|1125.15|1117.95|1124.65|1117.45|1125.59|1118.39|1123.24|1116.04|351
1726413600000|2024-09-15 15:20:00|1124.42|1117.22|1125.9|1118.7|1126.01|1118.81|1124.39|1117.19|391
1726413900000|2024-09-15 15:25:00|1125.84|1118.64|1126.73|1119.53|1126.86|1119.66|1125.19|1117.99|381
1726414200000|2024-09-15 15:30:00|1126.72|1119.52|1125.86|1118.66|1126.95|1119.75|1125.38|1118.18|362
1726414500000|2024-09-15 15:35:00|1125.9|1118.7|1125.71|1118.51|1126.85|1119.65|1125.07|1117.87|386
1726414800000|2024-09-15 15:40:00|1125.7|1118.5|1128.57|1121.37|1128.65|1121.45|1125.15|1117.95|376
1726415100000|2024-09-15 15:45:00|1128.37|1121.17|1126.85|1119.65|1128.65|1121.45|1126.41|1119.21|347
1726415400000|2024-09-15 15:50:00|1126.83|1119.63|1127.17|1119.97|1127.85|1120.65|1126.2|1119|332
1726415700000|2024-09-15 15:55:00|1127.22|1120.02|1126.93|1119.73|1127.76|1120.56|1126.46|1119.26|228
1726416000000|2024-09-15 16:00:00|1126.24|1119.04|1124.62|1117.42|1126.65|1119.45|1124.11|1116.91|407
1726416300000|2024-09-15 16:05:00|1124.61|1117.41|1123.12|1115.92|1125.88|1118.68|1123.12|1115.92|376
1726416600000|2024-09-15 16:10:00|1123.14|1115.94|1120.05|1112.85|1123.14|1115.94|1120.05|1112.85|375
1726416900000|2024-09-15 16:15:00|1120.08|1112.88|1120.17|1112.97|1121.83|1114.63|1119.42|1112.22|268
1726417200000|2024-09-15 16:20:00|1120.05|1112.85|1117.24|1110.04|1120.22|1113.02|1116.26|1109.06|400
1726417500000|2024-09-15 16:25:00|1117.3|1110.1|1116.17|1108.97|1117.3|1110.1|1115.31|1108.11|414
1726417800000|2024-09-15 16:30:00|1116.18|1108.98|1117.94|1110.74|1118.43|1111.23|1116.02|1108.82|317
1726418100000|2024-09-15 16:35:00|1118.04|1110.84|1117.88|1110.68|1118.09|1110.89|1116.41|1109.21|298
1726418400000|2024-09-15 16:40:00|1117.78|1110.58|1116.76|1109.56|1118.71|1111.51|1116.24|1109.04|279
1726418700000|2024-09-15 16:45:00|1116.74|1109.54|1118|1110.8|1118.74|1111.54|1115.47|1108.27|377
1726419000000|2024-09-15 16:50:00|1117.64|1110.44|1116.48|1109.28|1117.93|1110.73|1115.82|1108.62|321
1726419300000|2024-09-15 16:55:00|1116.54|1109.34|1113.51|1106.31|1116.54|1109.34|1113.12|1105.92|497
1726419600000|2024-09-15 17:00:00|1113.52|1106.32|1116.08|1108.88|1116.89|1109.69|1112.74|1105.54|449
1726419900000|2024-09-15 17:05:00|1116.07|1108.87|1113.86|1106.66|1117.96|1110.76|1113.49|1106.29|401
1726420200000|2024-09-15 17:10:00|1113.85|1106.65|1115.41|1108.21|1116.81|1109.61|1111.93|1104.73|569
1726420500000|2024-09-15 17:15:00|1115.46|1108.26|1114.95|1107.75|1116.98|1109.78|1113.48|1106.28|489
1726420800000|2024-09-15 17:20:00|1114.98|1107.78|1116.46|1109.26|1116.46|1109.26|1113.39|1106.19|525
1726421100000|2024-09-15 17:25:00|1116.73|1109.53|1115|1107.8|1116.87|1109.67|1113.41|1106.21|444
1726421400000|2024-09-15 17:30:00|1114.94|1107.74|1114.99|1107.79|1115.18|1107.98|1112.14|1104.94|522
1726421700000|2024-09-15 17:35:00|1114.92|1107.72|1114.39|1107.19|1115.84|1108.64|1113.6|1106.4|380
1726422000000|2024-09-15 17:40:00|1114.35|1107.15|1115.41|1108.21|1116.05|1108.85|1113.1|1105.9|311
1726422300000|2024-09-15 17:45:00|1115.44|1108.24|1115.41|1108.21|1116.98|1109.78|1114.11|1106.91|375
1726422600000|2024-09-15 17:50:00|1115.43|1108.23|1117.57|1110.37|1117.86|1110.66|1115.02|1107.82|363
1726422900000|2024-09-15 17:55:00|1117.6|1110.4|1115.28|1108.08|1117.6|1110.4|1115.1|1107.9|347
1726423200000|2024-09-15 18:00:00|1115.15|1107.95|1115.07|1107.87|1116.34|1109.14|1114.82|1107.62|514
1726423500000|2024-09-15 18:05:00|1115.09|1107.89|1116.43|1109.23|1117.06|1109.86|1115|1107.8|358
1726423800000|2024-09-15 18:10:00|1116.53|1109.33|1116.19|1108.99|1116.95|1109.75|1115.38|1108.18|312
1726424100000|2024-09-15 18:15:00|1116.18|1108.98|1117.41|1110.21|1117.41|1110.21|1115.29|1108.09|350
1726424400000|2024-09-15 18:20:00|1117.42|1110.22|1117.11|1109.91|1117.87|1110.67|1116.18|1108.98|283
1726424700000|2024-09-15 18:25:00|1117.1|1109.9|1117.4|1110.2|1117.95|1110.75|1117.07|1109.87|437
1726425000000|2024-09-15 18:30:00|1117.22|1110.02|1117.53|1110.33|1117.56|1110.36|1116.1|1108.9|421
1726425300000|2024-09-15 18:35:00|1117.45|1110.25|1115.37|1108.17|1117.47|1110.27|1114.99|1107.79|540
1726425600000|2024-09-15 18:40:00|1115.38|1108.18|1112.17|1104.97|1115.4|1108.2|1111.56|1104.36|560
1726425900000|2024-09-15 18:45:00|1112.18|1104.98|1113.17|1105.97|1113.86|1106.66|1111.39|1104.19|452
1726426200000|2024-09-15 18:50:00|1113.05|1105.85|1116.17|1108.97|1117.12|1109.92|1112.24|1105.04|519
1726426500000|2024-09-15 18:55:00|1116.2|1109|1114.12|1106.92|1118.85|1111.65|1113.77|1106.57|615
1726426800000|2024-09-15 19:00:00|1114.14|1106.94|1116.09|1108.89|1117.23|1110.03|1112.97|1105.77|588
1726427100000|2024-09-15 19:05:00|1116.1|1108.9|1116.12|1108.92|1117.22|1110.02|1115.3|1108.1|477
1726427400000|2024-09-15 19:10:00|1115.98|1108.78|1116.15|1108.95|1116.97|1109.77|1115.38|1108.18|346
1726427700000|2024-09-15 19:15:00|1116.17|1108.97|1117.44|1110.24|1118.05|1110.85|1116.02|1108.82|406
1726428000000|2024-09-15 19:20:00|1117.42|1110.22|1117.39|1110.19|1117.85|1110.65|1116.18|1108.98|309
1726428300000|2024-09-15 19:25:00|1117.4|1110.2|1119.49|1103.29|1120.34|1110.24|1114.24|1102.38|396
1726428600000|2024-09-15 19:30:00|1119.46|1103.26|1120.57|1104.37|1121.56|1105.36|1119.08|1102.88|357
1726428900000|2024-09-15 19:35:00|1120.56|1104.36|1121.48|1105.28|1121.93|1105.73|1120.08|1103.88|357
1726429200000|2024-09-15 19:40:00|1121.45|1105.25|1119.89|1103.69|1121.45|1105.25|1119.09|1102.89|339
1726429500000|2024-09-15 19:45:00|1119.92|1103.72|1118.36|1102.16|1120.08|1103.88|1117.59|1101.39|317
1726429800000|2024-09-15 19:50:00|1118.4|1102.2|1118.92|1102.72|1119.19|1102.99|1117.72|1101.52|301
1726430100000|2024-09-15 19:55:00|1118.93|1102.73|1117.4|1101.2|1118.94|1102.74|1116.7|1100.5|217
1726430400000|2024-09-15 20:00:00|1117.32|1101.12|1115.9|1099.7|1117.35|1101.15|1115.67|1099.47|379
1726430700000|2024-09-15 20:05:00|1115.91|1099.71|1115.4|1099.2|1116.48|1100.28|1113.65|1097.45|357
1726431000000|2024-09-15 20:10:00|1115.35|1099.15|1116.57|1100.37|1116.9|1100.7|1114.7|1098.5|472
1726431300000|2024-09-15 20:15:00|1116.6|1100.4|1117.9|1101.7|1118.04|1101.84|1116.5|1100.3|484
1726431600000|2024-09-15 20:20:00|1117.95|1101.75|1114.62|1098.42|1117.95|1101.75|1114.33|1098.13|360
1726431900000|2024-09-15 20:25:00|1114.61|1098.41|1113.62|1097.42|1115.92|1099.72|1112.13|1095.93|511
1726432200000|2024-09-15 20:30:00|1113.61|1097.41|1112.6|1096.4|1114.14|1097.94|1111.81|1095.61|602
1726432500000|2024-09-15 20:35:00|1112.59|1096.39|1113.92|1097.72|1113.97|1097.77|1112.54|1096.34|404
1726432800000|2024-09-15 20:40:00|1113.89|1097.69|1112.5|1096.3|1114.32|1098.12|1111.88|1095.68|356
1726433100000|2024-09-15 20:45:00|1112.52|1096.32|1110.65|1094.45|1112.59|1096.39|1110.64|1094.44|338
1726433400000|2024-09-15 20:50:00|1110.74|1094.54|1111.54|1095.34|1112|1095.8|1110.5|1094.3|298
1726433700000|2024-09-15 20:55:00|1111.5|1095.3|1110.88|1094.68|1112.6|1096.4|1110.88|1094.68|345
1726434000000|2024-09-15 21:00:00|1110.86|1094.66|1098.48|1091.28|1111|1098.3|1096.84|1089.64|437
1726434300000|2024-09-15 21:05:00|1098.52|1091.32|1098.07|1090.87|1101.02|1093.82|1097.26|1090.06|624
1726434600000|2024-09-15 21:10:00|1098.12|1090.92|1098.18|1090.98|1099.21|1092.01|1094.93|1087.73|403
1726434900000|2024-09-15 21:15:00|1098.16|1090.96|1100.37|1093.17|1102.69|1095.49|1097.97|1090.77|456
1726435200000|2024-09-15 21:20:00|1100.42|1093.22|1099.73|1092.53|1101.97|1094.77|1099.56|1092.36|267
1726435500000|2024-09-15 21:25:00|1099.74|1092.54|1099.46|1092.26|1100.07|1092.87|1098.42|1091.22|312
1726435800000|2024-09-15 21:30:00|1099.47|1092.27|1100.41|1093.21|1102.02|1094.82|1099.1|1091.9|276
1726436100000|2024-09-15 21:35:00|1100.46|1093.26|1100.45|1093.25|1100.99|1093.79|1099.88|1092.68|274
1726436400000|2024-09-15 21:40:00|1100.28|1093.08|1101.38|1094.18|1101.38|1094.18|1099.96|1092.76|282
1726436700000|2024-09-15 21:45:00|1101.37|1094.17|1100.47|1093.27|1101.44|1094.24|1100.2|1093|321
1726437000000|2024-09-15 21:50:00|1100.69|1093.49|1101.35|1094.15|1101.35|1094.15|1099.55|1092.35|183
1726437300000|2024-09-15 21:55:00|1101.18|1093.98|1101.45|1094.25|1102|1094.8|1101.15|1093.95|27
1726437600000|2024-09-15 22:00:00|1101.5|1094.3|1098.75|1091.55|1101.9|1094.7|1098.1|1090.9|74
1726437900000|2024-09-15 22:05:00|1098.6|1091.4|1098.8|1091.6|1099.35|1092.15|1098.1|1090.9|111
1726438200000|2024-09-15 22:10:00|1098.75|1091.55|1099.1|1091.9|1099.95|1092.75|1097.6|1090.4|130
1726438500000|2024-09-15 22:15:00|1099.25|1092.05|1099.1|1091.9|1101.1|1093.9|1099|1091.8|35
1726438800000|2024-09-15 22:20:00|1099.13|1091.93|1099.6|1092.4|1100.4|1093.2|1099.1|1091.9|104
1726439100000|2024-09-15 22:25:00|1099.2|1092|1099.13|1091.93|1099.85|1092.65|1099.1|1091.9|18
1726439400000|2024-09-15 22:30:00|1099.18|1091.98|1099.4|1092.2|1100.4|1093.2|1099.04|1091.84|113
1726439700000|2024-09-15 22:35:00|1099.75|1092.55|1098.65|1091.45|1099.75|1092.55|1098.19|1090.99|108
1726440000000|2024-09-15 22:40:00|1098.55|1091.35|1099.19|1091.99|1099.85|1092.65|1098.1|1090.9|213
1726440300000|2024-09-15 22:45:00|1099.15|1091.95|1097.45|1090.25|1099.15|1091.95|1097.25|1090.05|169
1726440600000|2024-09-15 22:50:00|1097.35|1090.15|1097.4|1090.2|1097.7|1090.5|1096.45|1089.25|191
1726440900000|2024-09-15 22:55:00|1097.45|1090.25|1096.4|1089.2|1097.7|1090.5|1096.35|1089.15|86
1726441200000|2024-09-15 23:00:00|1096.35|1089.15|1094.6|1087.4|1096.45|1089.25|1094.35|1087.15|210
1726441500000|2024-09-15 23:05:00|1094.55|1087.35|1090.4|1083.2|1096|1088.8|1090.27|1083.07|270
1726441800000|2024-09-15 23:10:00|1090.45|1083.25|1088.16|1080.96|1092.13|1084.93|1083.4|1076.2|657
1726442100000|2024-09-15 23:15:00|1088.13|1080.93|1090.13|1082.93|1090.8|1083.6|1086.55|1079.35|363
1726442400000|2024-09-15 23:20:00|1090.15|1082.95|1092.13|1084.93|1092.16|1084.96|1089.4|1082.2|308
1726442700000|2024-09-15 23:25:00|1092.15|1084.95|1091.19|1083.99|1092.2|1085|1090.4|1083.2|153
1726443000000|2024-09-15 23:30:00|1091.2|1084|1085.7|1078.5|1091.7|1084.5|1085.4|1078.2|236
1726443300000|2024-09-15 23:35:00|1085.75|1078.55|1086.65|1079.45|1086.7|1079.5|1085.1|1077.9|212
1726443600000|2024-09-15 23:40:00|1086.6|1079.4|1085.95|1078.75|1086.65|1079.45|1084.05|1076.85|254
1726443900000|2024-09-15 23:45:00|1086.13|1078.93|1087.13|1079.93|1087.19|1079.99|1086.1|1078.9|136
1726444200000|2024-09-15 23:50:00|1087.1|1079.9|1086.08|1078.88|1087.15|1079.95|1085.4|1078.2|236
1726444500000|2024-09-15 23:55:00|1086.1|1078.9|1084.45|1077.25|1086.35|1079.15|1084.4|1077.2|72
1726444800000|2024-09-16 00:00:00|1084.05|1076.85|1082.6|1075.4|1084.05|1076.85|1081.75|1074.55|137
1726445100000|2024-09-16 00:05:00|1082.5|1075.3|1082|1074.8|1083.4|1076.2|1082|1074.8|67
1726445400000|2024-09-16 00:10:00|1082.05|1074.85|1079.45|1072.25|1082.15|1074.95|1079.45|1072.25|102
1726445700000|2024-09-16 00:15:00|1079.95|1072.75|1080.15|1072.95|1082.1|1074.9|1078.4|1071.2|158
1726446000000|2024-09-16 00:20:00|1080.4|1073.2|1080.4|1073.2|1082.65|1075.45|1079.35|1072.15|240
1726446300000|2024-09-16 00:25:00|1080.9|1073.7|1079.15|1071.95|1081.5|1074.3|1079|1071.8|131
1726446600000|2024-09-16 00:30:00|1079.05|1071.85|1077.1|1069.9|1079.15|1071.95|1076.35|1069.15|242
1726446900000|2024-09-16 00:35:00|1077.13|1069.93|1077.35|1070.15|1079.45|1072.25|1076.35|1069.15|236
1726447200000|2024-09-16 00:40:00|1077.15|1069.95|1080.1|1072.9|1080.8|1073.6|1076.4|1069.2|235
1726447500000|2024-09-16 00:45:00|1079.65|1072.45|1080.8|1073.6|1080.85|1073.65|1079.1|1071.9|102
1726447800000|2024-09-16 00:50:00|1080.75|1073.55|1081.16|1073.96|1081.7|1074.5|1080.4|1073.2|43
1726448100000|2024-09-16 00:55:00|1081.35|1074.15|1080.4|1073.2|1081.35|1074.15|1080.35|1073.15|104
1726448400000|2024-09-16 01:00:00|1080.35|1073.15|1079.7|1072.5|1080.5|1073.3|1078.9|1071.7|141
1726448700000|2024-09-16 01:05:00|1079.55|1072.35|1077.1|1069.9|1079.6|1072.4|1076.95|1069.75|35
1726449000000|2024-09-16 01:10:00|1077.05|1069.85|1074.06|1066.86|1077.05|1069.85|1071.13|1063.93|206
1726449300000|2024-09-16 01:15:00|1074|1066.8|1071.8|1064.6|1074.55|1067.35|1071.55|1064.35|524
1726449600000|2024-09-16 01:20:00|1071.75|1064.55|1074.19|1066.99|1075.5|1068.3|1071.35|1064.15|446
1726449900000|2024-09-16 01:25:00|1074.18|1066.98|1076.18|1068.98|1076.2|1069|1073.18|1065.98|337
1726450200000|2024-09-16 01:30:00|1076.1|1068.9|1074.35|1067.15|1076.55|1069.35|1074.13|1066.93|445
1726450500000|2024-09-16 01:35:00|1074.4|1067.2|1069.19|1061.99|1074.9|1067.7|1068.3|1061.1|500
1726450800000|2024-09-16 01:40:00|1069.18|1061.98|1071.5|1064.3|1072.22|1065.02|1068.1|1060.9|240
1726451100000|2024-09-16 01:45:00|1071.65|1064.45|1067.3|1060.1|1073.1|1065.9|1067.1|1059.9|385
1726451400000|2024-09-16 01:50:00|1067.22|1060.02|1068.4|1061.2|1068.9|1061.7|1065.45|1058.25|409
1726451700000|2024-09-16 01:55:00|1068.45|1061.25|1070|1062.8|1071.9|1064.7|1068.4|1061.2|188
1726452000000|2024-09-16 02:00:00|1069.9|1062.7|1068.13|1060.93|1071.1|1063.9|1066.4|1059.2|323
1726452300000|2024-09-16 02:05:00|1068.15|1060.95|1066|1058.8|1068.63|1061.43|1065.6|1058.4|169
1726452600000|2024-09-16 02:10:00|1066.1|1058.9|1066.75|1059.55|1067.55|1060.35|1065.1|1057.9|69
1726452900000|2024-09-16 02:15:00|1066.6|1059.4|1064.65|1057.45|1066.6|1059.4|1063.1|1055.9|80
1726453200000|2024-09-16 02:20:00|1064.7|1057.5|1064.45|1057.25|1065.6|1058.4|1063.4|1056.2|64
1726453500000|2024-09-16 02:25:00|1064.4|1057.2|1063.6|1056.4|1064.45|1057.25|1062.35|1055.15|107
1726453800000|2024-09-16 02:30:00|1063.1|1055.9|1061.4|1054.2|1064.6|1057.4|1061.4|1054.2|118
1726454100000|2024-09-16 02:35:00|1061.45|1054.25|1063.4|1056.2|1064.65|1057.45|1061.4|1054.2|81
1726454400000|2024-09-16 02:40:00|1063.45|1056.25|1060.6|1053.4|1064.1|1056.9|1060.5|1053.3|134
1726454700000|2024-09-16 02:45:00|1060.65|1053.45|1061|1053.8|1061.75|1054.55|1060.6|1053.4|27
1726455000000|2024-09-16 02:50:00|1060.9|1053.7|1055.08|1047.88|1060.9|1053.7|1054.1|1046.9|165
1726455300000|2024-09-16 02:55:00|1055.13|1047.93|1056.1|1048.9|1056.1|1048.9|1052.45|1045.25|385
1726455600000|2024-09-16 03:00:00|1056.05|1048.85|1058.08|1050.88|1059.1|1051.9|1055.1|1047.9|168
1726455900000|2024-09-16 03:05:00|1058.1|1050.9|1059.13|1051.93|1060.4|1053.2|1057.02|1049.82|218
1726456200000|2024-09-16 03:10:00|1059.63|1052.43|1064.15|1056.95|1064.15|1056.95|1059.13|1051.93|214
1726456500000|2024-09-16 03:15:00|1064.65|1057.45|1064.6|1057.4|1066.05|1058.85|1063.65|1056.45|132
1726456800000|2024-09-16 03:20:00|1065|1057.8|1067.27|1060.07|1068|1060.8|1064.1|1056.9|68
1726457100000|2024-09-16 03:25:00|1067.3|1060.1|1067.85|1060.65|1067.85|1060.65|1066.7|1059.5|85
1726457400000|2024-09-16 03:30:00|1068.2|1061|1070.7|1063.5|1070.7|1063.5|1068.2|1061|14
1726457700000|2024-09-16 03:35:00|1071.1|1063.9|1069.75|1062.55|1071.1|1063.9|1069.65|1062.45|12
1726458000000|2024-09-16 03:40:00|1070.1|1062.9|1069.1|1061.9|1071.85|1064.65|1069.1|1061.9|101
1726458300000|2024-09-16 03:45:00|1069.15|1061.95|1069.6|1062.4|1070.1|1062.9|1069.15|1061.95|13
1726458600000|2024-09-16 03:50:00|1069.45|1062.25|1070.1|1062.9|1070.15|1062.95|1069.3|1062.1|82
1726458900000|2024-09-16 03:55:00|1070.08|1062.88|1069.15|1061.95|1070.2|1063|1069.1|1061.9|155
1726459200000|2024-09-16 04:00:00|1068.95|1061.75|1067.1|1059.9|1068.95|1061.75|1066.4|1059.2|185
1726459500000|2024-09-16 04:05:00|1067.15|1059.95|1065.1|1057.9|1067.15|1059.95|1065.04|1057.84|109
1726459800000|2024-09-16 04:10:00|1065.45|1058.25|1066.1|1058.9|1066.35|1059.15|1065.45|1058.25|41
1726460100000|2024-09-16 04:15:00|1066.13|1058.93|1064.13|1056.93|1066.35|1059.15|1064.1|1056.9|108
1726460400000|2024-09-16 04:20:00|1064.15|1056.95|1064.35|1057.15|1065.1|1057.9|1064.08|1056.88|81
1726460700000|2024-09-16 04:25:00|1064.4|1057.2|1065.08|1057.88|1065.8|1058.6|1064.35|1057.15|95
1726461000000|2024-09-16 04:30:00|1065.06|1057.86|1065.7|1058.5|1065.7|1058.5|1063.3|1056.1|76
1726461300000|2024-09-16 04:35:00|1065.75|1058.55|1065.35|1058.15|1066.05|1058.85|1065.1|1057.9|31
1726461600000|2024-09-16 04:40:00|1065.4|1058.2|1065.35|1058.15|1066.75|1059.55|1065.05|1057.85|30
1726461900000|2024-09-16 04:45:00|1065.15|1057.95|1064.35|1057.15|1065.4|1058.2|1064.1|1056.9|139
1726462200000|2024-09-16 04:50:00|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726462500000|2024-09-16 04:55:00|1064.4|1057.2|1064.35|1057.15|1065.2|1058|1063.4|1056.2|118
1726462800000|2024-09-16 05:00:00|1064.9|1057.7|1066.4|1059.2|1066.4|1059.2|1064.35|1057.15|141
1726463100000|2024-09-16 05:05:00|1066.45|1059.25|1067.13|1059.93|1068.1|1060.9|1066.13|1058.93|91
1726463400000|2024-09-16 05:10:00|1067.1|1059.9|1067.35|1060.15|1067.75|1060.55|1067|1059.8|23
1726463700000|2024-09-16 05:15:00|1067.65|1060.45|1068.1|1060.9|1068.9|1061.7|1067.6|1060.4|17
1726464000000|2024-09-16 05:20:00|1068.05|1060.85|1070.06|1062.86|1070.13|1062.93|1067.4|1060.2|155
1726464300000|2024-09-16 05:25:00|1070.08|1062.88|1065.22|1058.02|1070.08|1062.88|1065.1|1057.9|192
1726464600000|2024-09-16 05:30:00|1065.32|1058.12|1065.35|1058.15|1066.19|1058.99|1064.5|1057.3|100
1726464900000|2024-09-16 05:35:00|1065.25|1058.05|1064.1|1056.9|1065.35|1058.15|1064.1|1056.9|69
1726465200000|2024-09-16 05:40:00|1064.8|1057.6|1066.1|1058.9|1066.1|1058.9|1064.8|1057.6|12
1726465500000|2024-09-16 05:45:00|1066.55|1059.35|1068.35|1061.15|1069.1|1061.9|1066.55|1059.35|92
1726465800000|2024-09-16 05:50:00|1067.95|1060.75|1068.5|1061.3|1068.55|1061.35|1067.45|1060.25|30
1726466100000|2024-09-16 05:55:00|1068.45|1061.25|1069.15|1061.95|1069.8|1062.6|1068.35|1061.15|13
1726466400000|2024-09-16 06:00:00|1068.7|1061.5|1067.45|1060.25|1068.7|1061.5|1066.85|1059.65|104
1726466700000|2024-09-16 06:05:00|1067.4|1060.2|1068.4|1061.2|1069.3|1062.1|1066.7|1059.5|247
1726467000000|2024-09-16 06:10:00|1068.45|1061.25|1071.19|1063.99|1072.1|1064.9|1068.4|1061.2|246
1726467300000|2024-09-16 06:15:00|1071.22|1064.02|1071.1|1063.9|1072.45|1065.25|1070.7|1063.5|239
1726467600000|2024-09-16 06:20:00|1071.05|1063.85|1071.4|1064.2|1071.45|1064.25|1070.35|1063.15|325
1726467900000|2024-09-16 06:25:00|1071.45|1064.25|1072.9|1065.7|1073.05|1065.85|1070.6|1063.4|164
1726468200000|2024-09-16 06:30:00|1072.35|1065.15|1070.18|1062.98|1073.1|1065.9|1070.1|1062.9|104
1726468500000|2024-09-16 06:35:00|1070.21|1063.01|1070.08|1062.88|1070.4|1063.2|1069.1|1061.9|156
1726468800000|2024-09-16 06:40:00|1070.1|1062.9|1068.35|1061.15|1070.1|1062.9|1068.1|1060.9|102
1726469100000|2024-09-16 06:45:00|1068.4|1061.2|1067.85|1060.65|1069.15|1061.95|1067.27|1060.07|130
1726469400000|2024-09-16 06:50:00|1067.65|1060.45|1068.15|1060.95|1068.25|1061.05|1067.65|1060.45|8
1726469700000|2024-09-16 06:55:00|1068.1|1060.9|1067.85|1060.65|1068.1|1060.9|1067.6|1060.4|7
1726470000000|2024-09-16 07:00:00|1067.75|1060.55|1068.18|1060.98|1068.4|1061.2|1067.1|1059.9|42
1726470300000|2024-09-16 07:05:00|1068.25|1061.05|1069.15|1061.95|1070.05|1062.85|1068.13|1060.93|86
1726470600000|2024-09-16 07:10:00|1069.2|1062|1071.4|1064.2|1071.45|1064.25|1069.2|1062|101
1726470900000|2024-09-16 07:15:00|1071.35|1064.15|1069.8|1062.6|1071.35|1064.15|1069.45|1062.25|35
1726471200000|2024-09-16 07:20:00|1070.3|1063.1|1072.27|1065.07|1072.45|1065.25|1070.3|1063.1|210
1726471500000|2024-09-16 07:25:00|1072.29|1065.09|1072.15|1064.95|1072.75|1065.55|1071.65|1064.45|58
1726471800000|2024-09-16 07:30:00|1072.2|1065|1075.4|1068.2|1075.45|1068.25|1072.15|1064.95|71
1726472100000|2024-09-16 07:35:00|1075.35|1068.15|1074.1|1066.9|1075.45|1068.25|1074.05|1066.85|16
1726472400000|2024-09-16 07:40:00|1074|1066.8|1072.9|1065.7|1074|1066.8|1072.22|1065.02|52
1726472700000|2024-09-16 07:45:00|1072.8|1065.6|1075.7|1068.5|1075.85|1068.65|1072.15|1064.95|89
1726473000000|2024-09-16 07:50:00|1075.65|1068.45|1076.95|1069.75|1076.95|1069.75|1075.2|1068|74
1726473300000|2024-09-16 07:55:00|1077|1069.8|1076.15|1068.95|1077.6|1070.4|1075.55|1068.35|112
1726473600000|2024-09-16 08:00:00|1076.08|1068.88|1076.26|1069.06|1077.13|1069.93|1075.1|1067.9|201
1726473900000|2024-09-16 08:05:00|1076.22|1069.02|1077.5|1070.3|1078.05|1070.85|1075.1|1067.9|107
1726474200000|2024-09-16 08:10:00|1077.05|1069.85|1078.35|1071.15|1078.4|1071.2|1076.1|1068.9|119
1726474500000|2024-09-16 08:15:00|1078.3|1071.1|1079.13|1071.93|1080.04|1072.84|1078.3|1071.1|165
1726474800000|2024-09-16 08:20:00|1079.1|1071.9|1083.65|1076.45|1083.65|1076.45|1079.1|1071.9|177
1726475100000|2024-09-16 08:25:00|1084.1|1076.9|1084.7|1077.5|1086.6|1079.4|1084.1|1076.9|96
1726475400000|2024-09-16 08:30:00|1084.65|1077.45|1081.1|1073.9|1084.7|1077.5|1081.1|1073.9|173
1726475700000|2024-09-16 08:35:00|1081.15|1073.95|1078.1|1070.9|1081.75|1074.55|1078.1|1070.9|66
1726476000000|2024-09-16 08:40:00|1078.45|1071.25|1077.35|1070.15|1078.7|1071.5|1077.1|1069.9|153
1726476300000|2024-09-16 08:45:00|1077.4|1070.2|1077.05|1069.85|1078.13|1070.93|1076.13|1068.93|152
1726476600000|2024-09-16 08:50:00|1077.08|1069.88|1076.35|1069.15|1078.35|1071.15|1076.1|1068.9|233
1726476900000|2024-09-16 08:55:00|1076.4|1069.2|1076.95|1069.75|1077.05|1069.85|1075.1|1067.9|296
1726477200000|2024-09-16 09:00:00|1077|1069.8|1077.1|1069.9|1077.2|1070|1076.1|1068.9|70
1726477500000|2024-09-16 09:05:00|1077.2|1070|1077.15|1069.95|1077.3|1070.1|1076.45|1069.25|32
1726477800000|2024-09-16 09:10:00|1077.1|1069.9|1079.1|1071.9|1079.15|1071.95|1077.1|1069.9|10
1726478100000|2024-09-16 09:15:00|1079|1071.8|1077.6|1070.4|1079|1071.8|1077.45|1070.25|35
1726478400000|2024-09-16 09:20:00|1077|1069.8|1075.1|1067.9|1077|1069.8|1075.1|1067.9|27
1726478700000|2024-09-16 09:25:00|1075.05|1067.85|1074.4|1067.2|1075.95|1068.75|1074.27|1067.07|138
1726479000000|2024-09-16 09:30:00|1074.9|1067.7|1074.35|1067.15|1076.13|1068.93|1074.35|1067.15|152
1726479300000|2024-09-16 09:35:00|1074.1|1066.9|1073.35|1066.15|1074.1|1066.9|1073.35|1066.15|38
1726479600000|2024-09-16 09:40:00|1072.95|1065.75|1070.15|1062.95|1072.95|1065.75|1070.1|1062.9|134
1726479900000|2024-09-16 09:45:00|1070.05|1062.85|1066.9|1059.7|1070.05|1062.85|1066.4|1059.2|76
1726480200000|2024-09-16 09:50:00|1066.85|1059.65|1067.35|1060.15|1068.1|1060.9|1065.1|1057.9|180
1726480500000|2024-09-16 09:55:00|1067.3|1060.1|1065.21|1058.01|1068.09|1060.89|1065.1|1057.9|158
1726480800000|2024-09-16 10:00:00|1065.3|1058.1|1064.1|1056.9|1066.25|1059.05|1063.29|1056.09|252
1726481100000|2024-09-16 10:05:00|1064|1056.8|1063.8|1056.6|1064.45|1057.25|1063.05|1055.85|168
1726481400000|2024-09-16 10:10:00|1064.1|1056.9|1068.05|1060.85|1068.05|1060.85|1063.65|1056.45|120
1726481700000|2024-09-16 10:15:00|1068.1|1060.9|1068.35|1061.15|1069.75|1062.55|1066.35|1059.15|86
1726482000000|2024-09-16 10:20:00|1068.4|1061.2|1069.4|1062.2|1069.45|1062.25|1067.6|1060.4|94
1726482300000|2024-09-16 10:25:00|1069|1061.8|1069.35|1062.15|1069.5|1062.3|1067.35|1060.15|83
1726482600000|2024-09-16 10:30:00|1069.4|1062.2|1067.4|1060.2|1070.18|1062.98|1067.4|1060.2|69
1726482900000|2024-09-16 10:35:00|1067.6|1060.4|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|23
1726483200000|2024-09-16 10:40:00|1067.15|1059.95|1069.9|1062.7|1069.9|1062.7|1067.1|1059.9|10
1726483500000|2024-09-16 10:45:00|1070.1|1062.9|1073.6|1066.4|1073.7|1066.5|1070.1|1062.9|150
1726483800000|2024-09-16 10:50:00|1073.55|1066.35|1072.95|1065.75|1073.55|1066.35|1071.15|1063.95|52
1726484100000|2024-09-16 10:55:00|1073|1065.8|1071.7|1064.5|1073|1065.8|1071.1|1063.9|89
1726484400000|2024-09-16 11:00:00|1071.65|1064.45|1072.35|1065.15|1073.5|1066.3|1071.1|1063.9|181
1726484700000|2024-09-16 11:05:00|1072.1|1064.9|1070.1|1062.9|1072.4|1065.2|1069.7|1062.5|204
1726485000000|2024-09-16 11:10:00|1070.05|1062.85|1072.95|1065.75|1073.05|1065.85|1069.95|1062.75|45
1726485300000|2024-09-16 11:15:00|1073|1065.8|1071.7|1064.5|1074.1|1066.9|1071.3|1064.1|124
1726485600000|2024-09-16 11:20:00|1072.55|1065.35|1072.5|1065.3|1073.75|1066.55|1072.5|1065.3|95
1726485900000|2024-09-16 11:25:00|1072.1|1064.9|1073.13|1065.93|1073.13|1065.93|1071.1|1063.9|98
1726486200000|2024-09-16 11:30:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1072.1|1064.9|46
1726486500000|2024-09-16 11:35:00|1073.2|1066|1073.35|1066.15|1075|1067.8|1073.1|1065.9|120
1726486800000|2024-09-16 11:40:00|1073.4|1066.2|1071.35|1064.15|1074.2|1067|1071.35|1064.15|245
1726487100000|2024-09-16 11:45:00|1071.4|1064.2|1072.1|1064.9|1072.9|1065.7|1071.4|1064.2|67
1726487400000|2024-09-16 11:50:00|1072|1064.8|1071.05|1063.85|1072|1064.8|1070.95|1063.75|23
1726487700000|2024-09-16 11:55:00|1071.1|1063.9|1071.1|1063.9|1071.2|1064|1070.35|1063.15|45
1726488000000|2024-09-16 12:00:00|1071.05|1063.85|1070.35|1063.15|1071.1|1063.9|1069.4|1062.2|47
1726488300000|2024-09-16 12:05:00|1070.1|1062.9|1072.35|1065.15|1072.4|1065.2|1070.1|1062.9|11
1726488600000|2024-09-16 12:10:00|1072.15|1064.95|1070.95|1063.75|1072.15|1064.95|1070.1|1062.9|80
1726488900000|2024-09-16 12:15:00|1071.1|1063.9|1071.1|1063.9|1071.15|1063.95|1070.1|1062.9|72
1726489200000|2024-09-16 12:20:00|1071.08|1063.88|1069.15|1061.95|1071.13|1063.93|1069.1|1061.9|161
1726489500000|2024-09-16 12:25:00|1069.2|1062|1068.35|1061.15|1069.2|1062|1067.1|1059.9|224
1726489800000|2024-09-16 12:30:00|1068.77|1061.57|1068.45|1061.25|1070.22|1063.02|1067.35|1060.15|186
1726490100000|2024-09-16 12:35:00|1068.4|1061.2|1067.1|1059.9|1068.45|1061.25|1065.4|1058.2|182
1726490400000|2024-09-16 12:40:00|1067.02|1059.82|1068.35|1061.15|1068.95|1061.75|1064.45|1057.25|320
1726490700000|2024-09-16 12:45:00|1067.95|1060.75|1065.23|1058.03|1068.95|1061.75|1064.4|1057.2|230
1726491000000|2024-09-16 12:50:00|1065.19|1057.99|1063.19|1055.99|1065.85|1058.65|1063.1|1055.9|201
1726491300000|2024-09-16 12:55:00|1063.35|1056.15|1063.2|1056|1065|1057.8|1063.1|1055.9|161
1726491600000|2024-09-16 13:00:00|1063.16|1055.96|1064.6|1057.4|1065.16|1057.96|1063.06|1055.86|121
1726491900000|2024-09-16 13:05:00|1064.2|1057|1063.85|1056.65|1064.85|1057.65|1063.1|1055.9|23
1726492200000|2024-09-16 13:10:00|1063.7|1056.5|1063.45|1056.25|1063.7|1056.5|1061.1|1053.9|191
1726492500000|2024-09-16 13:15:00|1063.5|1056.3|1063.16|1055.96|1065.35|1058.15|1062.35|1055.15|218
1726492800000|2024-09-16 13:20:00|1063.1|1055.9|1062.22|1055.02|1063.13|1055.93|1059.8|1052.6|255
1726493100000|2024-09-16 13:25:00|1062.3|1055.1|1065.22|1058.02|1065.45|1058.25|1061.45|1054.25|312
1726493400000|2024-09-16 13:30:00|1065.3|1058.1|1060.6|1053.4|1066.05|1058.85|1060.15|1052.95|153
1726493700000|2024-09-16 13:35:00|1060.55|1053.35|1061.15|1053.95|1062.95|1055.75|1057.1|1049.9|565
1726494000000|2024-09-16 13:40:00|1061.21|1054.01|1058.2|1051|1062.19|1054.99|1058.15|1050.95|225
1726494300000|2024-09-16 13:45:00|1058.1|1050.9|1063.05|1055.85|1063.25|1056.05|1056.75|1049.55|221
1726494600000|2024-09-16 13:50:00|1062.8|1055.6|1065.13|1057.93|1066.19|1058.99|1062.65|1055.45|303
1726494900000|2024-09-16 13:55:00|1065.4|1058.2|1065.8|1058.6|1065.95|1058.75|1064.4|1057.2|126
1726495200000|2024-09-16 14:00:00|1065.75|1058.55|1063.8|1056.6|1066.7|1059.5|1062.1|1054.9|104
1726495500000|2024-09-16 14:05:00|1063.7|1056.5|1061.6|1054.4|1064.9|1057.7|1061.1|1053.9|322
1726495800000|2024-09-16 14:10:00|1061.55|1054.35|1063.16|1055.96|1063.2|1056|1060.5|1053.3|154
1726496100000|2024-09-16 14:15:00|1063|1055.8|1057.08|1049.88|1063.1|1055.9|1056.65|1049.45|301
1726496400000|2024-09-16 14:20:00|1057.1|1049.9|1057.8|1050.6|1058.15|1050.95|1055.13|1047.93|259
1726496700000|2024-09-16 14:25:00|1057.7|1050.5|1058|1050.8|1058.16|1050.96|1056.13|1048.93|330
1726497000000|2024-09-16 14:30:00|1057.95|1050.75|1050.35|1043.15|1058.1|1050.9|1049.1|1041.9|562
1726497300000|2024-09-16 14:35:00|1050.4|1043.2|1055.13|1047.93|1055.2|1048|1050.13|1042.93|401
1726497600000|2024-09-16 14:40:00|1055.63|1048.43|1056.35|1049.15|1057.35|1050.15|1055.13|1047.93|260
1726497900000|2024-09-16 14:45:00|1056.45|1049.25|1057.95|1050.75|1058.35|1051.15|1055.2|1048|403
1726498200000|2024-09-16 14:50:00|1057.8|1050.6|1058.6|1051.4|1059.5|1052.3|1057.5|1050.3|418
1726498500000|2024-09-16 14:55:00|1058.65|1051.45|1059.45|1052.25|1060.22|1053.02|1058.1|1050.9|451
1726498800000|2024-09-16 15:00:00|1059.5|1052.3|1060.24|1053.04|1060.85|1053.65|1059.1|1051.9|250
1726499100000|2024-09-16 15:05:00|1060.26|1053.06|1061.45|1054.25|1063|1055.8|1060.18|1052.98|428
1726499400000|2024-09-16 15:10:00|1061.4|1054.2|1062.19|1054.99|1063.25|1056.05|1061.4|1054.2|299
1726499700000|2024-09-16 15:15:00|1062.16|1054.96|1064.16|1056.96|1064.35|1057.15|1061.1|1053.9|435
1726500000000|2024-09-16 15:20:00|1064.1|1056.9|1064.4|1057.2|1064.45|1057.25|1063.1|1055.9|293
1726500300000|2024-09-16 15:25:00|1064.45|1057.25|1063.55|1056.35|1064.65|1057.45|1062.5|1055.3|284
1726500600000|2024-09-16 15:30:00|1063.65|1056.45|1063.5|1056.3|1065.4|1058.2|1063.22|1056.02|284
1726500900000|2024-09-16 15:35:00|1063.45|1056.25|1061.65|1054.45|1063.5|1056.3|1061.1|1053.9|349
1726501200000|2024-09-16 15:40:00|1061.6|1054.4|1060.16|1052.96|1062.31|1055.11|1060.1|1052.9|466
1726501500000|2024-09-16 15:45:00|1060.13|1052.93|1062.19|1054.99|1062.4|1055.2|1059.1|1051.9|248
1726501800000|2024-09-16 15:50:00|1062.35|1055.15|1061.4|1054.2|1063.05|1055.85|1061.1|1053.9|246
1726502100000|2024-09-16 15:55:00|1061.45|1054.25|1059.1|1051.9|1062|1054.8|1059.1|1051.9|195
1726502400000|2024-09-16 16:00:00|1058.95|1051.75|1057.25|1050.05|1058.95|1051.75|1057.19|1049.99|166
1726502700000|2024-09-16 16:05:00|1057.19|1049.99|1058.95|1051.75|1059.45|1052.25|1056.1|1048.9|253
1726503000000|2024-09-16 16:10:00|1059|1051.8|1057.22|1050.02|1059.4|1052.2|1056.6|1049.4|225
1726503300000|2024-09-16 16:15:00|1057.35|1050.15|1057.45|1050.25|1058.2|1051|1056.13|1048.93|247
1726503600000|2024-09-16 16:20:00|1057.4|1050.2|1058.4|1051.2|1058.45|1051.25|1056.55|1049.35|234
1726503900000|2024-09-16 16:25:00|1058.25|1051.05|1059.25|1052.05|1060.75|1053.55|1058.19|1050.99|223
1726504200000|2024-09-16 16:30:00|1059.22|1052.02|1055.8|1048.6|1059.45|1052.25|1055.25|1048.05|120
1726504500000|2024-09-16 16:35:00|1056.25|1049.05|1056.5|1049.3|1057.08|1049.88|1055.15|1047.95|135
1726504800000|2024-09-16 16:40:00|1056.1|1048.9|1055.1|1047.9|1056.8|1049.6|1055.1|1047.9|28
1726505100000|2024-09-16 16:45:00|1055.05|1047.85|1054.7|1047.5|1056.05|1048.85|1053.45|1046.25|120
1726505400000|2024-09-16 16:50:00|1055.1|1047.9|1055.1|1047.9|1055.8|1048.6|1055.1|1047.9|9
1726505700000|2024-09-16 16:55:00|1055.25|1048.05|1053.5|1046.3|1057.1|1049.9|1053.4|1046.2|148
1726506000000|2024-09-16 17:00:00|1053.45|1046.25|1052.29|1045.09|1054.21|1047.01|1051.65|1044.45|254
1726506300000|2024-09-16 17:05:00|1052.4|1045.2|1050.4|1043.2|1053.3|1046.1|1050.22|1043.02|340
1726506600000|2024-09-16 17:10:00|1050.29|1043.09|1048.75|1041.55|1051.2|1044|1048.15|1040.95|389
1726506900000|2024-09-16 17:15:00|1048.8|1041.6|1048.9|1041.7|1052.4|1045.2|1048.2|1041|323
1726507200000|2024-09-16 17:20:00|1048.75|1041.55|1049.75|1042.55|1049.85|1042.65|1046.65|1039.45|279
1726507500000|2024-09-16 17:25:00|1049.8|1042.6|1048.35|1041.15|1050.55|1043.35|1047.4|1040.2|432
1726507800000|2024-09-16 17:30:00|1048.3|1041.1|1047.45|1040.25|1049.35|1042.15|1045.4|1038.2|523
1726508100000|2024-09-16 17:35:00|1047.32|1040.12|1049.1|1041.9|1049.1|1041.9|1045.2|1038|183
1726508400000|2024-09-16 17:40:00|1048.6|1041.4|1050.6|1043.4|1053.1|1045.9|1048.1|1040.9|16
1726508700000|2024-09-16 17:45:00|1051.1|1043.9|1055.6|1048.4|1056.3|1049.1|1051.1|1043.9|409
1726509000000|2024-09-16 17:50:00|1055.55|1048.35|1057.1|1049.9|1057.26|1050.06|1054.7|1047.5|471
1726509300000|2024-09-16 17:55:00|1057.09|1049.89|1058.25|1051.05|1060.06|1052.86|1056.16|1048.96|469
1726509600000|2024-09-16 18:00:00|1058.19|1050.99|1055.1|1047.9|1058.25|1051.05|1054.35|1047.15|393
1726509900000|2024-09-16 18:05:00|1055.06|1047.86|1054.9|1047.7|1056.35|1049.15|1053.1|1045.9|300
1726510200000|2024-09-16 18:10:00|1055.8|1048.6|1051.13|1043.93|1056.3|1049.1|1050.45|1043.25|358
1726510500000|2024-09-16 18:15:00|1051.15|1043.95|1051.02|1043.82|1053.55|1046.35|1050.35|1043.15|420
1726510800000|2024-09-16 18:20:00|1051.1|1043.9|1054.15|1046.95|1054.2|1047|1051.1|1043.9|321
1726511100000|2024-09-16 18:25:00|1054.16|1046.96|1052.08|1044.88|1054.35|1047.15|1051.8|1044.6|213
1726511400000|2024-09-16 18:30:00|1051.65|1044.45|1052.85|1045.65|1053.24|1046.04|1051.45|1044.25|182
1726511700000|2024-09-16 18:35:00|1052.7|1045.5|1053.15|1045.95|1054.55|1047.35|1052.7|1045.5|222
1726512000000|2024-09-16 18:40:00|1053.19|1045.99|1051.02|1043.82|1053.6|1046.4|1050.7|1043.5|310
1726512300000|2024-09-16 18:45:00|1051.05|1043.85|1052.6|1045.4|1052.85|1045.65|1051.05|1043.85|315
1726512600000|2024-09-16 18:50:00|1052.55|1045.35|1051.22|1044.02|1053|1045.8|1051.1|1043.9|168
1726512900000|2024-09-16 18:55:00|1051.19|1043.99|1053.13|1045.93|1053.2|1046|1051.16|1043.96|139
1726513200000|2024-09-16 19:00:00|1053.15|1045.95|1051.6|1044.4|1053.15|1045.95|1051.6|1044.4|112
1726513500000|2024-09-16 19:05:00|1052|1044.8|1052.1|1044.9|1052.85|1045.65|1051.65|1044.45|56
1726513800000|2024-09-16 19:10:00|1052.05|1044.85|1049.8|1042.6|1052.05|1044.85|1049.15|1041.95|33
1726514100000|2024-09-16 19:15:00|1049.75|1042.55|1049.1|1041.9|1050.13|1042.93|1048.22|1041.02|154
1726514400000|2024-09-16 19:20:00|1049.13|1041.93|1051.9|1044.7|1051.9|1044.7|1048.35|1041.15|35
1726514700000|2024-09-16 19:25:00|1052.15|1044.95|1052.24|1045.04|1053.19|1045.99|1052.1|1044.9|172
1726515000000|2024-09-16 19:30:00|1052.21|1045.01|1052.7|1045.5|1054.09|1046.89|1052.1|1044.9|293
1726515300000|2024-09-16 19:35:00|1052.75|1045.55|1051.24|1044.04|1053.35|1046.15|1051.1|1043.9|264
1726515600000|2024-09-16 19:40:00|1051.21|1044.01|1051.25|1044.05|1051.5|1044.3|1050.6|1043.4|52
1726515900000|2024-09-16 19:45:00|1051.3|1044.1|1055.15|1047.95|1056.04|1048.84|1051.3|1044.1|228
1726516200000|2024-09-16 19:50:00|1055.25|1048.05|1059.1|1051.9|1059.85|1052.65|1055.15|1047.95|275
1726516500000|2024-09-16 19:55:00|1059.5|1052.3|1056.75|1049.55|1060.7|1053.5|1056|1048.8|145
1726516800000|2024-09-16 20:00:00|1056.7|1049.5|1055|1047.8|1056.75|1049.55|1054.18|1046.98|132
1726517100000|2024-09-16 20:05:00|1055.01|1047.81|1056.19|1048.99|1057.2|1050|1054.35|1047.15|195
1726517400000|2024-09-16 20:10:00|1056.21|1049.01|1055.08|1047.88|1057.4|1050.2|1054.2|1047|237
1726517700000|2024-09-16 20:15:00|1055.06|1047.86|1054.75|1047.55|1055.3|1048.1|1054.1|1046.9|129
1726518000000|2024-09-16 20:20:00|1054.7|1047.5|1055.1|1047.9|1055.75|1048.55|1054.1|1046.9|61
1726518300000|2024-09-16 20:25:00|1055.08|1047.88|1050.21|1043.01|1055.13|1047.93|1050.21|1043.01|181
1726518600000|2024-09-16 20:30:00|1050.3|1043.1|1050.5|1043.3|1051.35|1044.15|1048.35|1041.15|119
1726518900000|2024-09-16 20:35:00|1050.8|1043.6|1051.13|1043.93|1051.9|1044.7|1050.8|1043.6|120
1726519200000|2024-09-16 20:40:00|1051.18|1043.98|1051.1|1043.9|1053.25|1046.05|1050.35|1043.15|254
1726519500000|2024-09-16 20:45:00|1050.95|1043.75|1051.13|1043.93|1051.8|1044.6|1050.35|1043.15|39
1726519800000|2024-09-16 20:50:00|1051.1|1043.9|1050.1|1042.9|1051.5|1044.3|1050.05|1042.85|102
1726520100000|2024-09-16 20:55:00|1050|1042.8|1049.22|1042.02|1050.1|1042.9|1048.52|1041.32|186
1726520400000|2024-09-16 21:00:00|1049.19|1041.99|1049.89|1042.69|1050.52|1043.32|1047.51|1040.31|442
1726520700000|2024-09-16 21:05:00|1049.82|1042.62|1047.95|1040.75|1049.93|1042.73|1047.43|1040.23|319
1726521000000|2024-09-16 21:10:00|1048.04|1040.84|1051.05|1043.85|1051.05|1043.85|1048.04|1040.84|260
1726521300000|2024-09-16 21:15:00|1051.41|1044.21|1051.16|1043.96|1051.46|1044.26|1049.23|1042.03|367
1726521600000|2024-09-16 21:20:00|1051.19|1043.99|1052.83|1045.63|1053.15|1045.95|1051.05|1043.85|495
1726521900000|2024-09-16 21:25:00|1052.82|1045.62|1051.26|1044.06|1052.82|1045.62|1051.23|1044.03|278
1726522200000|2024-09-16 21:30:00|1051.34|1044.14|1051.75|1044.55|1052.18|1044.98|1050.49|1043.29|479
1726522500000|2024-09-16 21:35:00|1051.79|1044.59|1052.49|1045.29|1052.67|1045.47|1051.61|1044.41|291
1726522800000|2024-09-16 21:40:00|1052.52|1045.32|1052.2|1045|1052.52|1045.32|1051.89|1044.69|173
1726523100000|2024-09-16 21:45:00|1052.18|1044.98|1053.02|1045.82|1053.35|1046.15|1052.18|1044.98|316
1726523400000|2024-09-16 21:50:00|1053|1045.8|1054.25|1047.05|1054.25|1047.05|1053|1045.8|338
1726523700000|2024-09-16 21:55:00|1054.23|1047.03|1054.4|1047.2|1054.89|1047.69|1054.2|1047|244
1726524000000|2024-09-16 22:00:00|1054.5|1047.3|1053.29|1046.09|1054.55|1047.35|1052.1|1044.9|183
1726524300000|2024-09-16 22:05:00|1053.19|1045.99|1052.1|1044.9|1054.2|1047|1051.35|1044.15|134
1726524600000|2024-09-16 22:10:00|1052.06|1044.86|1052.16|1044.96|1052.4|1045.2|1051.08|1043.88|193
1726524900000|2024-09-16 22:15:00|1052.4|1045.2|1054.1|1046.9|1054.4|1047.2|1052.4|1045.2|203
1726525200000|2024-09-16 22:20:00|1054.13|1046.93|1053.5|1046.3|1054.5|1047.3|1052.4|1045.2|277
1726525500000|2024-09-16 22:25:00|1053.55|1046.35|1052.45|1045.25|1053.55|1046.35|1052.1|1044.9|170
1726525800000|2024-09-16 22:30:00|1052.5|1045.3|1052.45|1045.25|1052.75|1045.55|1052.1|1044.9|78
1726526100000|2024-09-16 22:35:00|1052.4|1045.2|1052.19|1044.99|1052.45|1045.25|1052.1|1044.9|136
1726526400000|2024-09-16 22:40:00|1052.2|1045|1051.16|1043.96|1053.18|1045.98|1051|1043.8|174
1726526700000|2024-09-16 22:45:00|1051.2|1044|1051.19|1043.99|1051.22|1044.02|1050.1|1042.9|123
1726527000000|2024-09-16 22:50:00|1051.16|1043.96|1052.1|1044.9|1052.45|1045.25|1051.1|1043.9|68
1726527300000|2024-09-16 22:55:00|1052.6|1045.4|1052.25|1045.05|1052.95|1045.75|1052.1|1044.9|29
1726527600000|2024-09-16 23:00:00|1052.6|1045.4|1053.1|1045.9|1053.1|1045.9|1052.5|1045.3|14
1726527900000|2024-09-16 23:05:00|1052.8|1045.6|1054.1|1046.9|1054.13|1046.93|1052.75|1045.55|19
1726528200000|2024-09-16 23:10:00|1054.05|1046.85|1053.65|1046.45|1054.05|1046.85|1053.35|1046.15|28
1726528500000|2024-09-16 23:15:00|1054.35|1047.15|1056.1|1048.9|1056.2|1049|1054.35|1047.15|57
1726528800000|2024-09-16 23:20:00|1056|1048.8|1057.35|1050.15|1057.35|1050.15|1056|1048.8|15
1726529100000|2024-09-16 23:25:00|1057.25|1050.05|1057.65|1050.45|1058.1|1050.9|1056.7|1049.5|47
1726529400000|2024-09-16 23:30:00|1057.6|1050.4|1058.7|1051.5|1058.7|1051.5|1057.6|1050.4|5
1726529700000|2024-09-16 23:35:00|1059.8|1052.6|1059.1|1051.9|1059.8|1052.6|1059.05|1051.85|8
1726530000000|2024-09-16 23:40:00|1058.45|1051.25|1060.75|1053.55|1060.75|1053.55|1058.3|1051.1|28
1726530300000|2024-09-16 23:45:00|1061.1|1053.9|1062.08|1054.88|1063.1|1055.9|1061.1|1053.9|84
1726530600000|2024-09-16 23:50:00|1062.06|1054.86|1059.45|1052.25|1062.1|1054.9|1059.35|1052.15|169
1726530900000|2024-09-16 23:55:00|1059.4|1052.2|1058.07|1050.87|1059.4|1052.2|1057.75|1050.55|163
1726531200000|2024-09-17 00:00:00|1058.1|1050.9|1059.15|1051.95|1059.3|1052.1|1056.75|1049.55|282
1726531500000|2024-09-17 00:05:00|1059.18|1051.98|1060.3|1053.1|1061.15|1053.95|1059.1|1051.9|160
1726531800000|2024-09-17 00:10:00|1060.2|1053|1060.4|1053.2|1061.25|1054.05|1059.1|1051.9|141
1726532100000|2024-09-17 00:15:00|1060.9|1053.7|1060.35|1053.15|1061.4|1054.2|1059.1|1051.9|232
1726532400000|2024-09-17 00:20:00|1060.3|1053.1|1060.35|1053.15|1061.15|1053.95|1060.1|1052.9|174
1726532700000|2024-09-17 00:25:00|1060.3|1053.1|1059.35|1052.15|1060.45|1053.25|1058.22|1051.02|183
1726533000000|2024-09-17 00:30:00|1059.25|1052.05|1059.15|1051.95|1059.55|1052.35|1058.35|1051.15|286
1726533300000|2024-09-17 00:35:00|1059.13|1051.93|1058.08|1050.88|1059.15|1051.95|1058.02|1050.82|110
1726533600000|2024-09-17 00:40:00|1058.06|1050.86|1057.1|1049.9|1058.06|1050.86|1056.35|1049.15|114
1726533900000|2024-09-17 00:45:00|1057.13|1049.93|1055.35|1048.15|1057.5|1050.3|1055.1|1047.9|200
1726534200000|2024-09-17 00:50:00|1055.19|1047.99|1053.15|1045.95|1056.15|1048.95|1053.15|1045.95|189
1726534500000|2024-09-17 00:55:00|1053.35|1046.15|1051.1|1043.9|1054.13|1046.93|1051.1|1043.9|247
1726534800000|2024-09-17 01:00:00|1051.13|1043.93|1052.19|1044.99|1052.35|1045.15|1050|1042.8|290
1726535100000|2024-09-17 01:05:00|1052.1|1044.9|1051.1|1043.9|1053|1045.8|1050.45|1043.25|212
1726535400000|2024-09-17 01:10:00|1051|1043.8|1048|1040.8|1052.05|1044.85|1047.45|1040.25|318
1726535700000|2024-09-17 01:15:00|1048.05|1040.85|1048.35|1041.15|1051.05|1043.85|1048.05|1040.85|343
1726536000000|2024-09-17 01:20:00|1048.45|1041.25|1050.15|1042.95|1050.15|1042.95|1048.45|1041.25|40
1726536300000|2024-09-17 01:25:00|1050.2|1043|1051.47|1044.27|1051.85|1044.65|1050.2|1043|121
1726536600000|2024-09-17 01:30:00|1051.45|1044.25|1052.2|1045|1053.45|1046.25|1051.16|1043.96|260
1726536900000|2024-09-17 01:35:00|1052.25|1045.05|1052.4|1045.2|1053.05|1045.85|1050.95|1043.75|265
1726537200000|2024-09-17 01:40:00|1052.35|1045.15|1054.19|1046.99|1054.95|1047.75|1052.3|1045.1|159
1726537500000|2024-09-17 01:45:00|1054.3|1047.1|1052.1|1044.9|1054.95|1047.75|1052.1|1044.9|45
1726537800000|2024-09-17 01:50:00|1052.3|1045.1|1052.13|1044.93|1052.85|1045.65|1052.1|1044.9|62
1726538100000|2024-09-17 01:55:00|1052.1|1044.9|1051.85|1044.65|1052.15|1044.95|1051.1|1043.9|123
1726538400000|2024-09-17 02:00:00|1051.8|1044.6|1053.13|1045.93|1053.19|1045.99|1051.65|1044.45|204
1726538700000|2024-09-17 02:05:00|1053.15|1045.95|1053.19|1045.99|1053.45|1046.25|1052.1|1044.9|279
1726539000000|2024-09-17 02:10:00|1053.16|1045.96|1052.29|1045.09|1053.4|1046.2|1052.24|1045.04|274
1726539300000|2024-09-17 02:15:00|1052.25|1045.05|1054.16|1046.96|1054.45|1047.25|1051.9|1044.7|285
1726539600000|2024-09-17 02:20:00|1054.19|1046.99|1053.6|1046.4|1054.19|1046.99|1052.1|1044.9|280
1726539900000|2024-09-17 02:25:00|1053.45|1046.25|1052.21|1045.01|1053.75|1046.55|1052.1|1044.9|207
1726540200000|2024-09-17 02:30:00|1052.13|1044.93|1051.1|1043.9|1052.16|1044.96|1050.55|1043.35|50
1726540500000|2024-09-17 02:35:00|1051.2|1044|1053|1045.8|1054.03|1046.83|1051.2|1044|147
1726540800000|2024-09-17 02:40:00|1052.6|1045.4|1053.95|1046.75|1055.1|1047.9|1052.22|1045.02|284
1726541100000|2024-09-17 02:45:00|1053.9|1046.7|1053.4|1046.2|1054.15|1046.95|1052.9|1045.7|327
1726541400000|2024-09-17 02:50:00|1053.45|1046.25|1052.15|1044.95|1053.45|1046.25|1050.6|1043.4|291
1726541700000|2024-09-17 02:55:00|1052.1|1044.9|1052.18|1044.98|1052.4|1045.2|1051.9|1044.7|225
1726542000000|2024-09-17 03:00:00|1052.2|1045|1052.35|1045.15|1053.1|1045.9|1051.5|1044.3|191
1726542300000|2024-09-17 03:05:00|1052.4|1045.2|1051.13|1043.93|1052.9|1045.7|1051.13|1043.93|68
1726542600000|2024-09-17 03:10:00|1051.1|1043.9|1051.1|1043.9|1052.15|1044.95|1051.1|1043.9|45
1726542900000|2024-09-17 03:15:00|1051.2|1044|1050.45|1043.25|1052.1|1044.9|1050.35|1043.15|70
1726543200000|2024-09-17 03:20:00|1050.4|1043.2|1051.1|1043.9|1051.9|1044.7|1050.1|1042.9|234
1726543500000|2024-09-17 03:25:00|1051.26|1044.06|1052.5|1045.3|1052.95|1045.75|1050.5|1043.3|140
1726543800000|2024-09-17 03:30:00|1052.45|1045.25|1053.45|1046.25|1053.55|1046.35|1052.4|1045.2|101
1726544100000|2024-09-17 03:35:00|1053.5|1046.3|1055.6|1048.4|1056.1|1048.9|1053.4|1046.2|43
1726544400000|2024-09-17 03:40:00|1055.35|1048.15|1057.15|1049.95|1057.15|1049.95|1055.19|1047.99|50
1726544700000|2024-09-17 03:45:00|1057.1|1049.9|1055.1|1047.9|1057.1|1049.9|1055.1|1047.9|65
1726545000000|2024-09-17 03:50:00|1055.35|1048.15|1055.3|1048.1|1056.15|1048.95|1055.1|1047.9|146
1726545300000|2024-09-17 03:55:00|1055.35|1048.15|1055.18|1047.98|1055.35|1048.15|1055.08|1047.88|159
1726545600000|2024-09-17 04:00:00|1055.35|1048.15|1055.55|1048.35|1056.35|1049.15|1055.1|1047.9|198
1726545900000|2024-09-17 04:05:00|1055.95|1048.75|1057.35|1050.15|1057.35|1050.15|1055.95|1048.75|13
1726546200000|2024-09-17 04:10:00|1057.4|1050.2|1057.1|1049.9|1058|1050.8|1057.1|1049.9|53
1726546500000|2024-09-17 04:15:00|1057.15|1049.95|1058.3|1051.1|1058.4|1051.2|1057.15|1049.95|162
1726546800000|2024-09-17 04:20:00|1058.1|1050.9|1058.05|1050.85|1058.15|1050.95|1057.1|1049.9|80
1726547100000|2024-09-17 04:25:00|1058|1050.8|1057.65|1050.45|1058.45|1051.25|1057.4|1050.2|163
1726547400000|2024-09-17 04:30:00|1057.7|1050.5|1058.4|1051.2|1059.1|1051.9|1057.6|1050.4|268
1726547700000|2024-09-17 04:35:00|1058.45|1051.25|1058.65|1051.45|1059|1051.8|1057.55|1050.35|156
1726548000000|2024-09-17 04:40:00|1058.6|1051.4|1059.5|1052.3|1059.5|1052.3|1058.3|1051.1|168
1726548300000|2024-09-17 04:45:00|1059.35|1052.15|1059.1|1051.9|1059.45|1052.25|1058.35|1051.15|65
1726548600000|2024-09-17 04:50:00|1058.4|1051.2|1058.13|1050.93|1058.95|1051.75|1058.13|1050.93|18
1726548900000|2024-09-17 04:55:00|1058.19|1050.99|1058.35|1051.15|1058.35|1051.15|1057.1|1049.9|69
1726549200000|2024-09-17 05:00:00|1058.4|1051.2|1059.5|1052.3|1059.55|1052.35|1058.3|1051.1|77
1726549500000|2024-09-17 05:05:00|1059.65|1052.45|1059.45|1052.25|1060.1|1052.9|1059.3|1052.1|28
1726549800000|2024-09-17 05:10:00|1060.9|1053.7|1061.1|1053.9|1062.6|1055.4|1060.8|1053.6|18
1726550400000|2024-09-17 05:20:00|1061.3|1054.1|1061.45|1054.25|1061.8|1054.6|1061.3|1054.1|19
1726550700000|2024-09-17 05:25:00|1061.5|1054.3|1061.5|1054.3|1061.55|1054.35|1061.5|1054.3|3
1726551000000|2024-09-17 05:30:00|1061.4|1054.2|1064.4|1057.2|1064.45|1057.25|1061.35|1054.15|80
1726551300000|2024-09-17 05:35:00|1064.35|1057.15|1062.35|1055.15|1064.35|1057.15|1062.35|1055.15|27
1726551600000|2024-09-17 05:40:00|1062.1|1054.9|1062.1|1054.9|1062.35|1055.15|1061.6|1054.4|60
1726551900000|2024-09-17 05:45:00|1062.15|1054.95|1064.15|1056.95|1064.15|1056.95|1062.15|1054.95|10
1726552200000|2024-09-17 05:50:00|1064.65|1057.45|1068.4|1061.2|1068.7|1061.5|1064.65|1057.45|27
1726552500000|2024-09-17 05:55:00|1067.9|1060.7|1067.19|1059.99|1068.15|1060.95|1067.06|1059.86|144
1726552800000|2024-09-17 06:00:00|1067.21|1060.01|1066.1|1058.9|1068.35|1061.15|1066.1|1058.9|105
1726553100000|2024-09-17 06:05:00|1066|1058.8|1064.45|1057.25|1066|1058.8|1064.1|1056.9|57
1726553400000|2024-09-17 06:10:00|1064.05|1056.85|1063.1|1055.9|1064.05|1056.85|1063.1|1055.9|4
1726553700000|2024-09-17 06:15:00|1063.15|1055.95|1064.13|1056.93|1064.35|1057.15|1063.1|1055.9|69
1726554000000|2024-09-17 06:20:00|1064.08|1056.88|1062.1|1054.9|1064.4|1057.2|1062.1|1054.9|94
1726554300000|2024-09-17 06:25:00|1062.15|1054.95|1060.15|1052.95|1062.95|1055.75|1060.15|1052.95|29
1726554600000|2024-09-17 06:30:00|1060.25|1053.05|1061.45|1054.25|1062.13|1054.93|1060.25|1053.05|32
1726554900000|2024-09-17 06:35:00|1061.87|1054.67|1063.05|1055.85|1063.15|1055.95|1061.85|1054.65|75
1726555200000|2024-09-17 06:40:00|1062.65|1055.45|1063.1|1055.9|1063.1|1055.9|1062.65|1055.45|3
1726555500000|2024-09-17 06:45:00|1063.05|1055.85|1061.85|1054.65|1063.05|1055.85|1061.35|1054.15|40
1726555800000|2024-09-17 06:50:00|1061.65|1054.45|1061.45|1054.25|1062.1|1054.9|1061.35|1054.15|38
1726556100000|2024-09-17 06:55:00|1061.76|1054.56|1061.1|1053.9|1062.05|1054.85|1061.1|1053.9|13
1726556400000|2024-09-17 07:00:00|1060.95|1053.75|1059.65|1052.45|1060.95|1053.75|1059.4|1052.2|19
1726556700000|2024-09-17 07:05:00|1059.75|1052.55|1061.15|1053.95|1061.35|1054.15|1059.75|1052.55|17
1726557000000|2024-09-17 07:10:00|1061.35|1054.15|1060.1|1052.9|1061.95|1054.75|1060.1|1052.9|60
1726557300000|2024-09-17 07:15:00|1060.18|1052.98|1061.35|1054.15|1063.1|1055.9|1060.1|1052.9|99
1726557600000|2024-09-17 07:20:00|1061.4|1054.2|1060.1|1052.9|1061.9|1054.7|1060.05|1052.85|47
1726557900000|2024-09-17 07:25:00|1060.13|1052.93|1060.22|1053.02|1060.45|1053.25|1060.08|1052.88|56
1726558200000|2024-09-17 07:30:00|1060.45|1053.25|1061.5|1054.3|1062.15|1054.95|1060.4|1053.2|147
1726558500000|2024-09-17 07:35:00|1062|1054.8|1063.4|1056.2|1063.4|1056.2|1061.4|1054.2|87
1726558800000|2024-09-17 07:40:00|1063.35|1056.15|1064.19|1056.99|1064.85|1057.65|1062.9|1055.7|99
1726559100000|2024-09-17 07:45:00|1064.69|1057.49|1064.13|1056.93|1064.85|1057.65|1064.1|1056.9|24
1726559400000|2024-09-17 07:50:00|1064.35|1057.15|1064.75|1057.55|1065.35|1058.15|1064.1|1056.9|120
1726559700000|2024-09-17 07:55:00|1064.7|1057.5|1065.13|1057.93|1065.18|1057.98|1064.35|1057.15|108
1726560000000|2024-09-17 08:00:00|1065.16|1057.96|1067.9|1060.7|1067.9|1060.7|1064.4|1057.2|207
1726560300000|2024-09-17 08:05:00|1067.4|1060.2|1066.1|1058.9|1067.5|1060.3|1064.4|1057.2|179
1726560600000|2024-09-17 08:10:00|1066.08|1058.88|1066.1|1058.9|1068.2|1061|1066.08|1058.88|98
1726560900000|2024-09-17 08:15:00|1066.13|1058.93|1064.13|1056.93|1066.25|1059.05|1064.1|1056.9|108
1726561200000|2024-09-17 08:20:00|1064.15|1056.95|1063.1|1055.9|1065.3|1058.1|1063.1|1055.9|99
1726561500000|2024-09-17 08:25:00|1063.19|1055.99|1062.75|1055.55|1063.22|1056.02|1062.13|1054.93|66
1726561800000|2024-09-17 08:30:00|1063.2|1056|1063.35|1056.15|1063.6|1056.4|1063.1|1055.9|49
1726562100000|2024-09-17 08:35:00|1063.45|1056.25|1064.45|1057.25|1065.13|1057.93|1063.45|1056.25|46
1726562400000|2024-09-17 08:40:00|1064.6|1057.4|1065.8|1058.6|1065.8|1058.6|1064.6|1057.4|19
1726562700000|2024-09-17 08:45:00|1065.7|1058.5|1066.05|1058.85|1066.24|1059.04|1064.35|1057.15|141
1726563000000|2024-09-17 08:50:00|1066|1058.8|1066.95|1059.75|1067|1059.8|1065.35|1058.15|252
1726563300000|2024-09-17 08:55:00|1066.4|1059.2|1068.13|1060.93|1068.6|1061.4|1066.35|1059.15|109
1726563600000|2024-09-17 09:00:00|1068.16|1060.96|1065.35|1058.15|1068.2|1061|1065.1|1057.9|143
1726563900000|2024-09-17 09:05:00|1065.4|1058.2|1066.45|1059.25|1067.6|1060.4|1065.4|1058.2|31
1726564200000|2024-09-17 09:10:00|1066.95|1059.75|1065.1|1057.9|1068.35|1061.15|1065.1|1057.9|87
1726564500000|2024-09-17 09:15:00|1064.6|1057.4|1063.5|1056.3|1066.1|1058.9|1063.4|1056.2|14
1726564800000|2024-09-17 09:20:00|1063.55|1056.35|1063.5|1056.3|1063.65|1056.45|1062.3|1055.1|67
1726565100000|2024-09-17 09:25:00|1063.7|1056.5|1064.19|1056.99|1064.7|1057.5|1063.7|1056.5|11
1726565400000|2024-09-17 09:30:00|1064.22|1057.02|1067.08|1059.88|1068.1|1060.9|1063.4|1056.2|137
1726565700000|2024-09-17 09:35:00|1067.06|1059.86|1069.4|1062.2|1070.13|1062.93|1067.06|1059.86|196
1726566000000|2024-09-17 09:40:00|1069.45|1062.25|1068.13|1060.93|1070.2|1063|1068.13|1060.93|150
1726566300000|2024-09-17 09:45:00|1068.16|1060.96|1069.55|1062.35|1069.55|1062.35|1068.1|1060.9|57
1726566600000|2024-09-17 09:50:00|1069.6|1062.4|1072.22|1065.02|1072.9|1065.7|1069.5|1062.3|94
1726566900000|2024-09-17 09:55:00|1072.3|1065.1|1069.13|1061.93|1073.1|1065.9|1069.1|1061.9|217
1726567200000|2024-09-17 10:00:00|1069.15|1061.95|1069.4|1062.2|1070.85|1063.65|1069.1|1061.9|215
1726567500000|2024-09-17 10:05:00|1069.45|1062.25|1071.4|1064.2|1071.4|1064.2|1068.1|1060.9|223
1726567800000|2024-09-17 10:10:00|1071.1|1063.9|1071.06|1063.86|1071.4|1064.2|1070.1|1062.9|133
1726568100000|2024-09-17 10:15:00|1071.02|1063.82|1072.16|1064.96|1073.2|1066|1070.4|1063.2|189
1726568400000|2024-09-17 10:20:00|1072.15|1064.95|1071.1|1063.9|1072.95|1065.75|1071|1063.8|101
1726568700000|2024-09-17 10:25:00|1070.95|1063.75|1069.4|1062.2|1070.95|1063.75|1068.7|1061.5|121
1726569000000|2024-09-17 10:30:00|1069.55|1062.35|1069.35|1062.15|1070.45|1063.25|1067.4|1060.2|122
1726569300000|2024-09-17 10:35:00|1069.1|1061.9|1068.16|1060.96|1070.1|1062.9|1067.4|1060.2|81
1726569600000|2024-09-17 10:40:00|1068.19|1060.99|1068.45|1061.25|1069.1|1061.9|1068.1|1060.9|134
1726569900000|2024-09-17 10:45:00|1068.4|1061.2|1068.1|1060.9|1069.9|1062.7|1068.1|1060.9|87
1726570200000|2024-09-17 10:50:00|1068.13|1060.93|1069.1|1061.9|1069.2|1062|1068.13|1060.93|83
1726570500000|2024-09-17 10:55:00|1068.65|1061.45|1068.45|1061.25|1069.13|1061.93|1067.35|1060.15|111
1726570800000|2024-09-17 11:00:00|1068.35|1061.15|1070.1|1062.9|1070.1|1062.9|1068.3|1061.1|190
1726571100000|2024-09-17 11:05:00|1070|1062.8|1067.35|1060.15|1070.06|1062.86|1067.1|1059.9|157
1726571400000|2024-09-17 11:10:00|1067.15|1059.95|1066.1|1058.9|1068|1060.8|1065.7|1058.5|194
1726571700000|2024-09-17 11:15:00|1066.08|1058.88|1064.35|1057.15|1066.2|1059|1064.24|1057.04|169
1726572000000|2024-09-17 11:20:00|1064.3|1057.1|1063.4|1056.2|1064.95|1057.75|1063.1|1055.9|199
1726572300000|2024-09-17 11:25:00|1063.35|1056.15|1063.5|1056.3|1064.35|1057.15|1063.35|1056.15|49
1726572600000|2024-09-17 11:30:00|1063.55|1056.35|1064.4|1057.2|1064.85|1057.65|1063.5|1056.3|16
1726572900000|2024-09-17 11:35:00|1064.1|1056.9|1064.1|1056.9|1064.2|1057|1063.1|1055.9|34
1726573200000|2024-09-17 11:40:00|1063.95|1056.75|1064.4|1057.2|1064.6|1057.4|1063.35|1056.15|211
1726573500000|2024-09-17 11:45:00|1064.45|1057.25|1063.4|1056.2|1065.05|1057.85|1063.35|1056.15|193
1726573800000|2024-09-17 11:50:00|1063.35|1056.15|1064.1|1056.9|1065.2|1058|1063.35|1056.15|112
1726574100000|2024-09-17 11:55:00|1064.13|1056.93|1063.45|1056.25|1065.05|1057.85|1063.35|1056.15|178
1726574400000|2024-09-17 12:00:00|1063.4|1056.2|1063.1|1055.9|1064.15|1056.95|1062.85|1055.65|185
1726574700000|2024-09-17 12:05:00|1063.08|1055.88|1062.5|1055.3|1063.1|1055.9|1062.1|1054.9|64
1726575000000|2024-09-17 12:10:00|1062.35|1055.15|1061.1|1053.9|1063.15|1055.95|1061.05|1053.85|113
1726575300000|2024-09-17 12:15:00|1060.45|1053.25|1061.4|1054.2|1061.4|1054.2|1060.1|1052.9|139
1726575600000|2024-09-17 12:20:00|1061.35|1054.15|1062.8|1055.6|1063|1055.8|1061.1|1053.9|272
1726575900000|2024-09-17 12:25:00|1062.45|1055.25|1063.26|1056.06|1063.57|1056.37|1062.1|1054.9|45
1726576200000|2024-09-17 12:30:00|1063.24|1056.04|1061.4|1054.2|1064.44|1057.24|1061.4|1054.2|488
1726576500000|2024-09-17 12:35:00|1061.45|1054.25|1062.06|1054.86|1063.7|1056.5|1061.45|1054.25|58
1726576800000|2024-09-17 12:40:00|1062.04|1054.84|1063.65|1056.45|1063.65|1056.45|1061.35|1054.15|180
1726577100000|2024-09-17 12:45:00|1063.5|1056.3|1063.65|1056.45|1063.65|1056.45|1063.15|1055.95|23
1726577400000|2024-09-17 12:50:00|1064.1|1056.9|1065.35|1058.15|1067.13|1059.93|1064.1|1056.9|221
1726577700000|2024-09-17 12:55:00|1065.4|1058.2|1065.4|1058.2|1066.05|1058.85|1065.1|1057.9|189
1726578000000|2024-09-17 13:00:00|1064.9|1057.7|1063.1|1055.9|1064.9|1057.7|1063.1|1055.9|97
1726578300000|2024-09-17 13:05:00|1063.13|1055.93|1064.13|1056.93|1064.9|1057.7|1063.1|1055.9|133
1726578600000|2024-09-17 13:10:00|1064.1|1056.9|1063.1|1055.9|1064.8|1057.6|1063.1|1055.9|78
1726578900000|2024-09-17 13:15:00|1063.25|1056.05|1064.4|1057.2|1065.1|1057.9|1062.35|1055.15|126
1726579200000|2024-09-17 13:20:00|1064.1|1056.9|1067.1|1059.9|1067.15|1059.95|1064.1|1056.9|69
1726579500000|2024-09-17 13:25:00|1066.65|1059.45|1066.1|1058.9|1066.65|1059.45|1066.1|1058.9|25
1726579800000|2024-09-17 13:30:00|1065.6|1058.4|1063.15|1055.95|1066.85|1059.65|1063.15|1055.95|146
1726580100000|2024-09-17 13:35:00|1063.1|1055.9|1065.4|1058.2|1065.8|1058.6|1062.65|1055.45|53
1726580400000|2024-09-17 13:40:00|1065|1057.8|1061.35|1054.15|1065.05|1057.85|1061.35|1054.15|74
1726580700000|2024-09-17 13:45:00|1062.1|1054.9|1058.1|1050.9|1066.75|1059.55|1058.1|1050.9|269
1726581000000|2024-09-17 13:50:00|1058.05|1050.85|1056.1|1048.9|1058.05|1050.85|1055.7|1048.5|101
1726581300000|2024-09-17 13:55:00|1055.95|1048.75|1057.55|1050.35|1058.1|1050.9|1055.35|1048.15|113
1726581600000|2024-09-17 14:00:00|1056.95|1049.75|1060.4|1053.2|1061.45|1054.25|1056.35|1049.15|190
1726581900000|2024-09-17 14:05:00|1060.35|1053.15|1062.4|1055.2|1062.45|1055.25|1059.65|1052.45|272
1726582200000|2024-09-17 14:10:00|1061.75|1054.55|1068.5|1061.3|1069.2|1062|1061.4|1054.2|287
1726582500000|2024-09-17 14:15:00|1068.45|1061.25|1073.29|1066.09|1074.1|1066.9|1068.45|1061.25|343
1726582800000|2024-09-17 14:20:00|1073.9|1066.7|1077.1|1069.9|1077.55|1070.35|1072.8|1065.6|541
1726583100000|2024-09-17 14:25:00|1077.05|1069.85|1078.35|1071.15|1081.13|1073.93|1075.35|1068.15|578
1726583400000|2024-09-17 14:30:00|1078.4|1071.2|1076.35|1069.15|1079.95|1072.75|1075.4|1068.2|224
1726583700000|2024-09-17 14:35:00|1076.4|1069.2|1078.95|1071.75|1079.5|1072.3|1072.16|1064.96|377
1726584000000|2024-09-17 14:40:00|1079|1071.8|1077.35|1070.15|1079.15|1071.95|1076.35|1069.15|363
1726584300000|2024-09-17 14:45:00|1077.4|1070.2|1079.5|1072.3|1081.15|1073.95|1077.4|1070.2|412
1726584600000|2024-09-17 14:50:00|1079.55|1072.35|1077.5|1070.3|1081.35|1074.15|1076.7|1069.5|318
1726584900000|2024-09-17 14:55:00|1077.6|1070.4|1074.5|1067.3|1077.8|1070.6|1074.5|1067.3|78
1726585200000|2024-09-17 15:00:00|1078.1|1070.9|1083.1|1075.9|1084.1|1076.9|1078.1|1070.9|16
1726585500000|2024-09-17 15:05:00|1082.6|1075.4|1081.7|1074.5|1085|1077.8|1081.13|1073.93|519
1726585800000|2024-09-17 15:10:00|1081.65|1074.45|1085.9|1078.7|1085.9|1078.7|1081.16|1073.96|228
1726586100000|2024-09-17 15:15:00|1087.05|1079.85|1094.4|1087.2|1094.8|1087.6|1086.95|1079.75|303
1726586400000|2024-09-17 15:20:00|1094.35|1087.15|1092.75|1085.55|1095.75|1088.55|1091.25|1084.05|399
1726586700000|2024-09-17 15:25:00|1092.8|1085.6|1094.35|1087.15|1094.85|1087.65|1092.3|1085.1|76
1726587000000|2024-09-17 15:30:00|1094.45|1087.25|1089.45|1082.25|1095.25|1088.05|1088.4|1081.2|143
1726587300000|2024-09-17 15:35:00|1089.55|1082.35|1090.65|1083.45|1091.04|1083.84|1089.45|1082.25|104
1726587600000|2024-09-17 15:40:00|1090.6|1083.4|1088.25|1081.05|1091.55|1084.35|1088.25|1081.05|146
1726587900000|2024-09-17 15:45:00|1088.3|1081.1|1085.4|1078.2|1088.6|1081.4|1084.45|1077.25|213
1726588200000|2024-09-17 15:50:00|1085.45|1078.25|1088.4|1081.2|1089.16|1081.96|1085.35|1078.15|254
1726588500000|2024-09-17 15:55:00|1088.35|1081.15|1089.19|1081.99|1090.2|1083|1086.4|1079.2|277
1726588800000|2024-09-17 16:00:00|1089.3|1082.1|1087.35|1080.15|1091.3|1084.1|1087.35|1080.15|350
1726589100000|2024-09-17 16:05:00|1088.08|1080.88|1089.3|1082.1|1090.35|1083.15|1088.08|1080.88|131
1726589400000|2024-09-17 16:10:00|1089.35|1082.15|1085.7|1078.5|1089.45|1082.25|1085.4|1078.2|163
1726589700000|2024-09-17 16:15:00|1085.6|1078.4|1081.19|1073.99|1085.6|1078.4|1081.15|1073.95|149
1726590000000|2024-09-17 16:20:00|1081.13|1073.93|1080.3|1073.1|1082.04|1074.84|1078.1|1070.9|280
1726590300000|2024-09-17 16:25:00|1080.35|1073.15|1079.3|1072.1|1082.1|1074.9|1079.3|1072.1|294
1726590600000|2024-09-17 16:30:00|1079.25|1072.05|1076.35|1069.15|1079.4|1072.2|1076.35|1069.15|263
1726590900000|2024-09-17 16:35:00|1076.4|1069.2|1080.1|1072.9|1080.1|1072.9|1076.35|1069.15|119
1726591500000|2024-09-17 16:45:00|1080.35|1073.15|1078.1|1070.9|1081.3|1074.1|1078.1|1070.9|140
1726591800000|2024-09-17 16:50:00|1077.1|1069.9|1078.35|1071.15|1078.4|1071.2|1076.1|1068.9|17
1726592100000|2024-09-17 16:55:00|1078.39|1071.19|1078.1|1070.9|1080.1|1072.9|1078.1|1070.9|96
1726592400000|2024-09-17 17:00:00|1077.92|1070.72|1079.1|1071.9|1080.6|1073.4|1077.32|1070.12|29
1726592700000|2024-09-17 17:05:00|1078.6|1071.4|1081.1|1073.9|1081.1|1073.9|1078.6|1071.4|10
1726593000000|2024-09-17 17:10:00|1079.6|1072.4|1079.1|1071.9|1079.6|1072.4|1078.1|1070.9|4
1726593600000|2024-09-17 17:20:00|1079.4|1072.2|1082.2|1075|1082.2|1075|1079.4|1072.2|18
1726593900000|2024-09-17 17:25:00|1082.55|1075.35|1082.4|1075.2|1082.7|1075.5|1082.2|1075|58
1726594200000|2024-09-17 17:30:00|1082|1074.8|1080.3|1073.1|1082.05|1074.85|1080.3|1073.1|48
1726594500000|2024-09-17 17:35:00|1080.5|1073.3|1082.3|1075.1|1083.15|1075.95|1080.45|1073.25|96
1726594800000|2024-09-17 17:40:00|1082.1|1074.9|1081.35|1074.15|1082.5|1075.3|1080.9|1073.7|170
1726595100000|2024-09-17 17:45:00|1081.1|1073.9|1081.13|1073.93|1081.3|1074.1|1079.04|1071.84|210
1726595400000|2024-09-17 17:50:00|1081.05|1073.85|1081.55|1074.35|1083.1|1075.9|1080.35|1073.15|142
1726595700000|2024-09-17 17:55:00|1081.5|1074.3|1079.35|1072.15|1081.5|1074.3|1079.3|1072.1|93
1726596000000|2024-09-17 18:00:00|1079|1071.8|1078.35|1071.15|1079.4|1072.2|1077.35|1070.15|81
1726596300000|2024-09-17 18:05:00|1078.4|1071.2|1078.95|1071.75|1080.1|1072.9|1078.06|1070.86|83
1726596600000|2024-09-17 18:10:00|1078.9|1071.7|1077.4|1070.2|1079.45|1072.25|1077.35|1070.15|69
1726596900000|2024-09-17 18:15:00|1077.35|1070.15|1076.3|1069.1|1078.13|1070.93|1076.15|1068.95|136
1726597200000|2024-09-17 18:20:00|1076.25|1069.05|1079|1071.8|1079.08|1071.88|1074.9|1067.7|125
1726597500000|2024-09-17 18:25:00|1079.35|1072.15|1079.08|1071.88|1080.35|1073.15|1078.35|1071.15|56
1726597800000|2024-09-17 18:30:00|1079.1|1071.9|1077.35|1070.15|1079.15|1071.95|1077.35|1070.15|142
1726598100000|2024-09-17 18:35:00|1077.45|1070.25|1078.3|1071.1|1079.2|1072|1077.4|1070.2|56
1726598400000|2024-09-17 18:40:00|1078.1|1070.9|1078|1070.8|1078.6|1071.4|1077.95|1070.75|56
1726598700000|2024-09-17 18:45:00|1077.6|1070.4|1075.1|1067.9|1077.6|1070.4|1074.6|1067.4|9
1726599000000|2024-09-17 18:50:00|1074.6|1067.4|1072.4|1065.2|1074.6|1067.4|1070.15|1062.95|233
1726599300000|2024-09-17 18:55:00|1072.45|1065.25|1073.3|1066.1|1074.13|1066.93|1072.1|1064.9|122
1726599600000|2024-09-17 19:00:00|1073.1|1065.9|1072.4|1065.2|1074.55|1067.35|1071.4|1064.2|150
1726599900000|2024-09-17 19:05:00|1072.35|1065.15|1073.18|1065.98|1073.45|1066.25|1071.35|1064.15|124
1726600200000|2024-09-17 19:10:00|1073.35|1066.15|1074.7|1067.5|1074.7|1067.5|1073.35|1066.15|58
1726600500000|2024-09-17 19:15:00|1074.6|1067.4|1074.5|1067.3|1075.5|1068.3|1074.5|1067.3|41
1726600800000|2024-09-17 19:20:00|1074.45|1067.25|1073.45|1066.25|1075.1|1067.9|1073.4|1066.2|55
1726601100000|2024-09-17 19:25:00|1073.55|1066.35|1074.85|1067.65|1075.1|1067.9|1073.35|1066.15|49
1726601400000|2024-09-17 19:30:00|1075.25|1068.05|1075.8|1068.6|1075.8|1068.6|1075.05|1067.85|43
1726601700000|2024-09-17 19:35:00|1075.75|1068.55|1075|1067.8|1075.9|1068.7|1075|1067.8|12
1726602000000|2024-09-17 19:40:00|1075.05|1067.85|1072.5|1065.3|1075.05|1067.85|1072.5|1065.3|46
1726602300000|2024-09-17 19:45:00|1064.45|1057.25|1064.35|1057.15|1065.13|1057.93|1064.35|1057.15|49
1726602600000|2024-09-17 19:50:00|1064.4|1057.2|1071.4|1064.2|1071.5|1064.3|1062.3|1055.1|450
1726602900000|2024-09-17 19:55:00|1071.05|1063.85|1070.4|1063.2|1071.06|1063.86|1069.1|1061.9|136
1726603200000|2024-09-17 20:00:00|1070.45|1063.25|1069.5|1062.3|1071.1|1063.9|1068.13|1060.93|193
1726603500000|2024-09-17 20:05:00|1069.4|1062.2|1071.5|1064.3|1072.35|1065.15|1068.7|1061.5|197
1726603800000|2024-09-17 20:10:00|1071.7|1064.5|1071.1|1063.9|1073.95|1066.75|1070.35|1063.15|133
1726604100000|2024-09-17 20:15:00|1071.95|1064.75|1073.7|1066.5|1073.7|1066.5|1071.55|1064.35|25
1726604400000|2024-09-17 20:20:00|1073.55|1066.35|1073.4|1066.2|1074.35|1067.15|1072.55|1065.35|88
1726604700000|2024-09-17 20:25:00|1073.45|1066.25|1074.35|1067.15|1075.13|1067.93|1073.4|1066.2|143
1726605000000|2024-09-17 20:30:00|1074.4|1067.2|1075.4|1068.2|1077.2|1070|1074.4|1067.2|184
1726605300000|2024-09-17 20:35:00|1075.45|1068.25|1071.4|1064.2|1076.9|1069.7|1071.35|1064.15|192
1726605600000|2024-09-17 20:40:00|1071.45|1064.25|1072.45|1065.25|1074.8|1067.6|1070.35|1063.15|143
1726605900000|2024-09-17 20:45:00|1072.85|1065.65|1072.5|1065.3|1072.9|1065.7|1072.4|1065.2|14
1726606200000|2024-09-17 20:50:00|1072.65|1065.45|1069.35|1062.15|1073.1|1065.9|1069.35|1062.15|59
1726606500000|2024-09-17 20:55:00|1069.4|1062.2|1070.43|1063.23|1070.9|1063.7|1069.35|1062.15|110
1726606800000|2024-09-17 21:00:00|1070.45|1063.25|1072.75|1065.55|1072.83|1065.63|1070.42|1063.22|384
1726607100000|2024-09-17 21:05:00|1072.62|1065.42|1074.48|1067.28|1074.6|1067.4|1072.62|1065.42|372
1726607400000|2024-09-17 21:10:00|1074.43|1067.23|1071.01|1063.81|1074.46|1067.26|1070.56|1063.36|112
1726607700000|2024-09-17 21:15:00|1071.04|1063.84|1071.1|1063.9|1071.99|1064.79|1070.38|1063.18|274
1726608000000|2024-09-17 21:20:00|1071.09|1063.89|1072.49|1065.29|1072.99|1065.79|1071.09|1063.89|124
1726608300000|2024-09-17 21:25:00|1072.58|1065.38|1070.87|1063.67|1072.64|1065.44|1070.64|1063.44|257
1726608600000|2024-09-17 21:30:00|1070.93|1063.73|1070.85|1063.65|1070.95|1063.75|1069.52|1062.32|328
1726608900000|2024-09-17 21:35:00|1070.86|1063.66|1070.48|1063.28|1071.97|1064.77|1070.39|1063.19|150
1726609200000|2024-09-17 21:40:00|1070.31|1063.11|1069.47|1062.27|1070.57|1063.37|1069.23|1062.03|175
1726609500000|2024-09-17 21:45:00|1069.56|1062.36|1068.85|1061.65|1069.56|1062.36|1068.1|1060.9|62
1726609800000|2024-09-17 21:50:00|1068.84|1061.64|1068.55|1061.35|1068.9|1061.7|1068.39|1061.19|16
1726610100000|2024-09-17 21:55:00|1068.03|1060.83|1068.07|1060.87|1068.9|1061.7|1067.1|1059.9|15
1726610400000|2024-09-17 22:00:00|1067.6|1060.4|1065.35|1058.15|1067.6|1060.4|1065.35|1058.15|55
1726610700000|2024-09-17 22:05:00|1065.85|1058.65|1065.99|1058.79|1066|1058.8|1064.35|1057.15|61
1726611000000|2024-09-17 22:10:00|1066.04|1058.84|1066.35|1059.15|1067.05|1059.85|1066.04|1058.84|52
1726611300000|2024-09-17 22:15:00|1066.85|1059.65|1065.05|1057.85|1066.85|1059.65|1065|1057.8|12
1726611600000|2024-09-17 22:20:00|1064.9|1057.7|1062.9|1055.7|1064.9|1057.7|1062.3|1055.1|53
1726611900000|2024-09-17 22:25:00|1062.7|1055.5|1063.35|1056.15|1063.85|1056.65|1062.1|1054.9|95
1726612200000|2024-09-17 22:30:00|1063.3|1056.1|1063.75|1056.55|1063.95|1056.75|1062.35|1055.15|81
1726612500000|2024-09-17 22:35:00|1063.7|1056.5|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|21
1726612800000|2024-09-17 22:40:00|1063.85|1056.65|1063.4|1056.2|1064.14|1056.94|1063.3|1056.1|130
1726613100000|2024-09-17 22:45:00|1063.35|1056.15|1065.1|1057.9|1065.1|1057.9|1063.35|1056.15|125
1726613400000|2024-09-17 22:50:00|1065.6|1058.4|1064.35|1057.15|1065.6|1058.4|1064.35|1057.15|29
1726613700000|2024-09-17 22:55:00|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|5
1726614000000|2024-09-17 23:00:00|1064.1|1056.9|1062.05|1054.85|1064.1|1056.9|1061.35|1054.15|21
1726614300000|2024-09-17 23:05:00|1061.6|1054.4|1062.08|1054.88|1062.1|1054.9|1060.35|1053.15|75
1726614600000|2024-09-17 23:10:00|1061.95|1054.75|1061.16|1053.96|1062.1|1054.9|1060.35|1053.15|59
1726614900000|2024-09-17 23:15:00|1061.05|1053.85|1064.35|1057.15|1064.85|1057.65|1060.4|1053.2|128
1726615200000|2024-09-17 23:20:00|1064.4|1057.2|1063.4|1056.2|1064.9|1057.7|1063.06|1055.86|150
1726615500000|2024-09-17 23:25:00|1063.9|1056.7|1063.35|1056.15|1065.8|1058.6|1063.35|1056.15|77
1726615800000|2024-09-17 23:30:00|1063.77|1056.57|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|44
1726616100000|2024-09-17 23:35:00|1063.85|1056.65|1064.13|1056.93|1064.15|1056.95|1063.1|1055.9|56
1726616400000|2024-09-17 23:40:00|1064.3|1057.1|1064.65|1057.45|1065|1057.8|1064.3|1057.1|130
1726616700000|2024-09-17 23:45:00|1064.7|1057.5|1066.35|1059.15|1066.8|1059.6|1064.7|1057.5|162
1726617000000|2024-09-17 23:50:00|1066.45|1059.25|1067.1|1059.9|1067.13|1059.93|1066.19|1058.99|28
1726617300000|2024-09-17 23:55:00|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.1|1058.9|13
1726617600000|2024-09-18 00:00:00|1066.85|1059.65|1065.13|1057.93|1066.85|1059.65|1064.1|1056.9|145
1726617900000|2024-09-18 00:05:00|1065.05|1057.85|1063.35|1056.15|1065.08|1057.88|1063.3|1056.1|109
1726618200000|2024-09-18 00:10:00|1063.64|1056.44|1062.3|1055.1|1063.85|1056.65|1062.1|1054.9|41
1726618500000|2024-09-18 00:15:00|1062.7|1055.5|1060.1|1052.9|1063.63|1056.43|1059.7|1052.5|92
1726618800000|2024-09-18 00:20:00|1060.39|1053.19|1057.5|1050.3|1060.6|1053.4|1057.3|1050.1|181
1726619100000|2024-09-18 00:25:00|1057.55|1050.35|1057.55|1050.35|1059.63|1052.43|1057.35|1050.15|159
1726619400000|2024-09-18 00:30:00|1057.5|1050.3|1057|1049.8|1057.85|1050.65|1056.15|1048.95|161
1726619700000|2024-09-18 00:35:00|1056.5|1049.3|1057.35|1050.15|1057.85|1050.65|1055.15|1047.95|192
1726620000000|2024-09-18 00:40:00|1057.45|1050.25|1058.5|1051.3|1058.5|1051.3|1056.3|1049.1|162
1726620300000|2024-09-18 00:45:00|1058.55|1051.35|1060.3|1053.1|1061.13|1053.93|1058.5|1051.3|323
1726620600000|2024-09-18 00:50:00|1060.35|1053.15|1061.4|1054.2|1062.16|1054.96|1058.4|1051.2|210
1726620900000|2024-09-18 00:55:00|1061.45|1054.25|1061.3|1054.1|1062.15|1054.95|1060.45|1053.25|185
1726621200000|2024-09-18 01:00:00|1061.15|1053.95|1058.65|1051.45|1061.15|1053.95|1058.5|1051.3|221
1726621500000|2024-09-18 01:05:00|1059.1|1051.9|1061.1|1053.9|1061.1|1053.9|1057.6|1050.4|44
1726621800000|2024-09-18 01:10:00|1061.35|1054.15|1058.1|1050.9|1062.05|1054.85|1057.7|1050.5|157
1726622100000|2024-09-18 01:15:00|1058|1050.8|1058.85|1051.65|1058.85|1051.65|1056.8|1049.6|165
1726622400000|2024-09-18 01:20:00|1059.1|1051.9|1060.1|1052.9|1060.1|1052.9|1058.65|1051.45|49
1726622700000|2024-09-18 01:25:00|1060.8|1053.6|1062.45|1055.25|1062.95|1055.75|1060.4|1053.2|93
1726623000000|2024-09-18 01:30:00|1062.95|1055.75|1061.13|1053.93|1064.1|1056.9|1061.1|1053.9|159
1726623300000|2024-09-18 01:35:00|1061.1|1053.9|1061.06|1053.86|1061.66|1054.46|1059.35|1052.15|119
1726623600000|2024-09-18 01:40:00|1061.04|1053.84|1064.08|1056.88|1064.75|1057.55|1060.3|1053.1|153
1726623900000|2024-09-18 01:45:00|1064.58|1057.38|1059.1|1051.9|1064.58|1057.38|1059|1051.8|119
1726624200000|2024-09-18 01:50:00|1059.13|1051.93|1059.35|1052.15|1060.21|1053.01|1059.05|1051.85|149
1726624500000|2024-09-18 01:55:00|1059.1|1051.9|1059.3|1052.1|1059.9|1052.7|1058.35|1051.15|80
1726624800000|2024-09-18 02:00:00|1059.9|1052.7|1058.4|1051.2|1059.9|1052.7|1057.3|1050.1|202
1726625100000|2024-09-18 02:05:00|1058.45|1051.25|1059.13|1051.93|1060.1|1052.9|1058.05|1050.85|102
1726625400000|2024-09-18 02:10:00|1059.63|1052.43|1061.35|1054.15|1062|1054.8|1059.13|1051.93|102
1726625700000|2024-09-18 02:15:00|1061.4|1054.2|1060.4|1053.2|1062.15|1054.95|1060.35|1053.15|114
1726626000000|2024-09-18 02:20:00|1060.45|1053.25|1060.45|1053.25|1060.85|1053.65|1059.35|1052.15|146
1726626300000|2024-09-18 02:25:00|1060.95|1053.75|1060.45|1053.25|1061.15|1053.95|1060.1|1052.9|92
1726626600000|2024-09-18 02:30:00|1060.5|1053.3|1063.4|1056.2|1064.6|1057.4|1060.35|1053.15|124
1726626900000|2024-09-18 02:35:00|1063.45|1056.25|1065.35|1058.15|1065.63|1058.43|1063.35|1056.15|57
1726627200000|2024-09-18 02:40:00|1065.4|1058.2|1065.4|1058.2|1066|1058.8|1065|1057.8|85
1726627500000|2024-09-18 02:45:00|1065.35|1058.15|1065.3|1058.1|1066.13|1058.93|1065.1|1057.9|96
1726627800000|2024-09-18 02:50:00|1065.35|1058.15|1067.3|1060.1|1067.85|1060.65|1065.1|1057.9|79
1726628100000|2024-09-18 02:55:00|1067.1|1059.9|1067.45|1060.25|1068.1|1060.9|1066.35|1059.15|68
1726628400000|2024-09-18 03:00:00|1067.5|1060.3|1070.45|1063.25|1070.45|1063.25|1067.35|1060.15|152
1726628700000|2024-09-18 03:05:00|1070.4|1063.2|1070.3|1063.1|1071.05|1063.85|1069.08|1061.88|187
1726629000000|2024-09-18 03:10:00|1070.2|1063|1071.13|1063.93|1071.63|1064.43|1070.1|1062.9|73
1726629300000|2024-09-18 03:15:00|1071.1|1063.9|1067.55|1060.35|1071.1|1063.9|1067.4|1060.2|125
1726629600000|2024-09-18 03:20:00|1068.06|1060.86|1068.13|1060.93|1069.6|1062.4|1068.04|1060.84|45
1726629900000|2024-09-18 03:25:00|1068.63|1061.43|1070.35|1063.15|1070.85|1063.65|1068.4|1061.2|113
1726630200000|2024-09-18 03:30:00|1069.65|1062.45|1069.3|1062.1|1070|1062.8|1068.45|1061.25|162
1726630500000|2024-09-18 03:35:00|1069.9|1062.7|1070.05|1062.85|1070.1|1062.9|1069.1|1061.9|53
1726630800000|2024-09-18 03:40:00|1069.85|1062.65|1070.35|1063.15|1070.75|1063.55|1069.3|1062.1|41
1726631100000|2024-09-18 03:45:00|1069.9|1062.7|1069.45|1062.25|1070.4|1063.2|1069.4|1062.2|53
1726631400000|2024-09-18 03:50:00|1069.5|1062.3|1069.5|1062.3|1069.55|1062.35|1069.45|1062.25|21
1726631700000|2024-09-18 03:55:00|1069.55|1062.35|1068.45|1061.25|1069.85|1062.65|1068.45|1061.25|11
1726632000000|2024-09-18 04:00:00|1067.95|1060.75|1067.6|1060.4|1069.05|1061.85|1067.45|1060.25|109
1726632300000|2024-09-18 04:05:00|1067.75|1060.55|1068.15|1060.95|1068.25|1061.05|1067.05|1059.85|52
1726632600000|2024-09-18 04:10:00|1068.1|1060.9|1069.3|1062.1|1069.95|1062.75|1068.1|1060.9|150
1726632900000|2024-09-18 04:15:00|1069.1|1061.9|1068.35|1061.15|1069.13|1061.93|1068.1|1060.9|132
1726633200000|2024-09-18 04:20:00|1068.3|1061.1|1067.1|1059.9|1068.3|1061.1|1067.1|1059.9|95
1726633500000|2024-09-18 04:25:00|1067.05|1059.85|1068.08|1060.88|1068.1|1060.9|1067|1059.8|57
1726633800000|2024-09-18 04:30:00|1067.95|1060.75|1066.15|1058.95|1067.95|1060.75|1066.1|1058.9|73
1726634100000|2024-09-18 04:35:00|1066.1|1058.9|1065.35|1058.15|1066.4|1059.2|1065.3|1058.1|91
1726634400000|2024-09-18 04:40:00|1065.1|1057.9|1064.1|1056.9|1065.1|1057.9|1064.1|1056.9|4
1726634700000|2024-09-18 04:45:00|1064.15|1056.95|1063.05|1055.85|1064.75|1057.55|1062.35|1055.15|107
1726635000000|2024-09-18 04:50:00|1063|1055.8|1060.1|1052.9|1063.05|1055.85|1059.4|1052.2|172
1726635300000|2024-09-18 04:55:00|1060|1052.8|1061.35|1054.15|1061.9|1054.7|1059.4|1052.2|185
1726635600000|2024-09-18 05:00:00|1061.1|1053.9|1060.3|1053.1|1061.2|1054|1060.1|1052.9|59
1726635900000|2024-09-18 05:05:00|1060.1|1052.9|1060.9|1053.7|1060.95|1053.75|1058.3|1051.1|197
1726636200000|2024-09-18 05:10:00|1060.95|1053.75|1061.1|1053.9|1061.15|1053.95|1059.4|1052.2|118
1726636500000|2024-09-18 05:15:00|1060.6|1053.4|1061.35|1054.15|1061.35|1054.15|1060.4|1053.2|39
1726636800000|2024-09-18 05:20:00|1061.4|1054.2|1062.05|1054.85|1062.09|1054.89|1061.25|1054.05|149
1726637100000|2024-09-18 05:25:00|1062|1054.8|1063.35|1056.15|1064|1056.8|1061.4|1054.2|224
1726637400000|2024-09-18 05:30:00|1063.4|1056.2|1063|1055.8|1063.4|1056.2|1061.65|1054.45|174
1726637700000|2024-09-18 05:35:00|1062.95|1055.75|1062.13|1054.93|1063|1055.8|1061.1|1053.9|193
1726638000000|2024-09-18 05:40:00|1062.05|1054.85|1059.4|1052.2|1062.05|1054.85|1059.4|1052.2|119
1726638300000|2024-09-18 05:45:00|1059.82|1052.62|1060.3|1053.1|1060.35|1053.15|1059.4|1052.2|210
1726638600000|2024-09-18 05:50:00|1060.35|1053.15|1061.7|1054.5|1062.3|1055.1|1060.3|1053.1|106
1726638900000|2024-09-18 05:55:00|1061.65|1054.45|1061.4|1054.2|1062.6|1055.4|1061.35|1054.15|140
1726639200000|2024-09-18 06:00:00|1061.9|1054.7|1061.1|1053.9|1063.08|1055.88|1060.3|1053.1|126
1726639500000|2024-09-18 06:05:00|1061.15|1053.95|1062.35|1055.15|1062.45|1055.25|1061.1|1053.9|184
1726639800000|2024-09-18 06:10:00|1062.4|1055.2|1061.3|1054.1|1063.3|1056.1|1061.3|1054.1|90
1726640100000|2024-09-18 06:15:00|1061.8|1054.6|1062.6|1055.4|1062.6|1055.4|1061.35|1054.15|39
1726640400000|2024-09-18 06:20:00|1063.1|1055.9|1062.45|1055.25|1063.13|1055.93|1062.35|1055.15|50
1726640700000|2024-09-18 06:25:00|1062.5|1055.3|1062.35|1055.15|1062.95|1055.75|1062.1|1054.9|76
1726641000000|2024-09-18 06:30:00|1062.4|1055.2|1061.1|1053.9|1063.15|1055.95|1061.1|1053.9|43
1726641300000|2024-09-18 06:35:00|1061|1053.8|1061.1|1053.9|1061.1|1053.9|1060.35|1053.15|8
1726641600000|2024-09-18 06:40:00|1061.8|1054.6|1060.45|1053.25|1062.1|1054.9|1060.35|1053.15|28
1726641900000|2024-09-18 06:45:00|1060.4|1053.2|1060.1|1052.9|1061.8|1054.6|1060.1|1052.9|19
1726642200000|2024-09-18 06:50:00|1060.8|1053.6|1063.15|1055.95|1063.2|1056|1060.8|1053.6|92
1726642500000|2024-09-18 06:55:00|1063.05|1055.85|1062.1|1054.9|1063.1|1055.9|1061.3|1054.1|57
1726642800000|2024-09-18 07:00:00|1062|1054.8|1064|1056.8|1064|1056.8|1061.5|1054.3|38
1726643100000|2024-09-18 07:05:00|1064.1|1056.9|1064.3|1057.1|1064.64|1057.44|1063.3|1056.1|47
1726643400000|2024-09-18 07:10:00|1064.1|1056.9|1065.13|1057.93|1065.85|1058.65|1064.1|1056.9|96
1726643700000|2024-09-18 07:15:00|1065.54|1058.34|1064.08|1056.88|1065.9|1058.7|1064|1056.8|112
1726644000000|2024-09-18 07:20:00|1064.1|1056.9|1062.35|1055.15|1064.1|1056.9|1062.35|1055.15|78
1726644300000|2024-09-18 07:25:00|1062.4|1055.2|1063.1|1055.9|1063.35|1056.15|1062.15|1054.95|99
1726644600000|2024-09-18 07:30:00|1063.15|1055.95|1064.4|1057.2|1065|1057.8|1062.35|1055.15|121
1726644900000|2024-09-18 07:35:00|1064.9|1057.7|1062.35|1055.15|1065.1|1057.9|1062.35|1055.15|77
1726645200000|2024-09-18 07:40:00|1062.85|1055.65|1062.4|1055.2|1063.3|1056.1|1062.3|1055.1|98
1726645500000|2024-09-18 07:45:00|1062.35|1055.15|1062.1|1054.9|1062.6|1055.4|1061.45|1054.25|34
1726645800000|2024-09-18 07:50:00|1062.25|1055.05|1063.1|1055.9|1063.55|1056.35|1062.25|1055.05|15
1726646100000|2024-09-18 07:55:00|1063.6|1056.4|1063.1|1055.9|1064|1056.8|1063.1|1055.9|51
1726646400000|2024-09-18 08:00:00|1062.95|1055.75|1063.45|1056.25|1063.95|1056.75|1062.35|1055.15|112
1726646700000|2024-09-18 08:05:00|1063.4|1056.2|1062.3|1055.1|1063.85|1056.65|1062.1|1054.9|87
1726647000000|2024-09-18 08:10:00|1062.4|1055.2|1061.1|1053.9|1063.05|1055.85|1060.35|1053.15|270
1726647300000|2024-09-18 08:15:00|1060.95|1053.75|1060.1|1052.9|1061.95|1054.75|1059.45|1052.25|160
1726647600000|2024-09-18 08:20:00|1060.04|1052.84|1059.45|1052.25|1060.63|1053.43|1059.4|1052.2|47
1726647900000|2024-09-18 08:25:00|1059.6|1052.4|1058.13|1050.93|1060.1|1052.9|1058.13|1050.93|51
1726648200000|2024-09-18 08:30:00|1058.05|1050.85|1058.1|1050.9|1058.5|1051.3|1057.4|1050.2|55
1726648500000|2024-09-18 08:35:00|1057.95|1050.75|1058.05|1050.85|1058.05|1050.85|1057.4|1050.2|8
1726648800000|2024-09-18 08:40:00|1057.95|1050.75|1058.05|1050.85|1058.1|1050.9|1057.45|1050.25|28
1726649100000|2024-09-18 08:45:00|1057.95|1050.75|1056.7|1049.5|1057.95|1050.75|1056.65|1049.45|22
1726649400000|2024-09-18 08:50:00|1057.05|1049.85|1057.7|1050.5|1057.75|1050.55|1057.05|1049.85|6
1726649700000|2024-09-18 08:55:00|1057.55|1050.35|1057.55|1050.35|1057.7|1050.5|1057.45|1050.25|11
1726650000000|2024-09-18 09:00:00|1056.6|1049.4|1056.4|1049.2|1057.1|1049.9|1056.4|1049.2|71
1726650300000|2024-09-18 09:05:00|1056.35|1049.15|1055.3|1048.1|1056.35|1049.15|1054.7|1047.5|55
1726650600000|2024-09-18 09:10:00|1055.2|1048|1053.25|1046.05|1055.2|1048|1053.25|1046.05|61
1726650900000|2024-09-18 09:15:00|1053.1|1045.9|1053.4|1046.2|1054.1|1046.9|1051.65|1044.45|23
1726651200000|2024-09-18 09:20:00|1053.6|1046.4|1054.1|1046.9|1054.15|1046.95|1053.3|1046.1|45
1726651500000|2024-09-18 09:25:00|1054.2|1047|1052.4|1045.2|1054.2|1047|1052.4|1045.2|28
1726651800000|2024-09-18 09:30:00|1052.5|1045.3|1051.1|1043.9|1052.7|1045.5|1051.1|1043.9|24
1726652100000|2024-09-18 09:35:00|1050.95|1043.75|1050.35|1043.15|1050.95|1043.75|1049.45|1042.25|23
1726652400000|2024-09-18 09:40:00|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.35|1043.15|21
1726652700000|2024-09-18 09:45:00|1051.1|1043.9|1049.7|1042.5|1051.1|1043.9|1049.45|1042.25|27
1726653000000|2024-09-18 09:50:00|1049.65|1042.45|1050.45|1043.25|1053.1|1045.9|1047.5|1040.3|50
1726653300000|2024-09-18 09:55:00|1050.15|1042.95|1045.4|1038.2|1051.1|1043.9|1045.4|1038.2|60
1726653600000|2024-09-18 10:00:00|1044.45|1037.25|1045.55|1038.35|1046.1|1038.9|1044.45|1037.25|46
1726653900000|2024-09-18 10:05:00|1045.4|1038.2|1044.4|1037.2|1046.1|1038.9|1042.5|1035.3|54
1726654200000|2024-09-18 10:10:00|1044.05|1036.85|1039.55|1032.35|1044.05|1036.85|1039.4|1032.2|66
1726654500000|2024-09-18 10:15:00|1039.6|1032.4|1040.45|1033.25|1040.9|1033.7|1037.4|1030.2|251
1726654800000|2024-09-18 10:20:00|1040.5|1033.3|1042.35|1035.15|1042.8|1035.6|1040.1|1032.9|360
1726655100000|2024-09-18 10:25:00|1042.3|1035.1|1044.6|1037.4|1044.6|1037.4|1041.55|1034.35|172
1726655400000|2024-09-18 10:30:00|1045.1|1037.9|1046.6|1039.4|1046.6|1039.4|1045.1|1037.9|4
1726655700000|2024-09-18 10:35:00|1047.1|1039.9|1049.3|1042.1|1050.13|1042.93|1047.1|1039.9|160
1726656000000|2024-09-18 10:40:00|1049.8|1042.6|1049.08|1041.88|1049.85|1042.65|1048.3|1041.1|78
1726656300000|2024-09-18 10:45:00|1049.1|1041.9|1050.05|1042.85|1050.05|1042.85|1048.6|1041.4|15
1726656600000|2024-09-18 10:50:00|1050.3|1043.1|1050.5|1043.3|1051.13|1043.93|1049.6|1042.4|105
1726656900000|2024-09-18 10:55:00|1050.1|1042.9|1050.5|1043.3|1050.9|1043.7|1050.1|1042.9|18
1726657200000|2024-09-18 11:00:00|1050.1|1042.9|1050.16|1042.96|1051.35|1044.15|1049.5|1042.3|85
1726657500000|2024-09-18 11:05:00|1050.1|1042.9|1050.45|1043.25|1050.7|1043.5|1049.05|1041.85|70
1726657800000|2024-09-18 11:10:00|1050.05|1042.85|1050.7|1043.5|1050.7|1043.5|1050|1042.8|14
1726658100000|2024-09-18 11:15:00|1050.65|1043.45|1051.45|1044.25|1051.5|1044.3|1050.6|1043.4|82
1726658400000|2024-09-18 11:20:00|1051.4|1044.2|1052.3|1045.1|1053.3|1046.1|1051.1|1043.9|190
1726658700000|2024-09-18 11:25:00|1052.35|1045.15|1053.35|1046.15|1054|1046.8|1052.35|1045.15|159
1726659000000|2024-09-18 11:30:00|1053.3|1046.1|1052.3|1045.1|1054.1|1046.9|1051.4|1044.2|156
1726659300000|2024-09-18 11:35:00|1052.35|1045.15|1053.13|1045.93|1053.75|1046.55|1052.25|1045.05|172
1726659600000|2024-09-18 11:40:00|1053.1|1045.9|1052.65|1045.45|1053.13|1045.93|1052.3|1045.1|134
1726659900000|2024-09-18 11:45:00|1052.6|1045.4|1052.45|1045.25|1053.7|1046.5|1052.4|1045.2|62
1726660200000|2024-09-18 11:50:00|1052.35|1045.15|1049.25|1042.05|1052.35|1045.15|1049.25|1042.05|98
1726660500000|2024-09-18 11:55:00|1049.3|1042.1|1048.1|1040.9|1050.1|1042.9|1048.1|1040.9|65
1726660800000|2024-09-18 12:00:00|1047.85|1040.65|1050.04|1042.84|1050.1|1042.9|1047.45|1040.25|54
1726661100000|2024-09-18 12:05:00|1049.95|1042.75|1048.3|1041.1|1050.1|1042.9|1048.3|1041.1|78
1726661400000|2024-09-18 12:10:00|1048.35|1041.15|1046.4|1039.2|1048.45|1041.25|1046.4|1039.2|104
1726661700000|2024-09-18 12:15:00|1046.35|1039.15|1047.05|1039.85|1047.15|1039.95|1045.65|1038.45|106
1726662000000|2024-09-18 12:20:00|1047.08|1039.88|1050.08|1042.88|1050.1|1042.9|1046.1|1038.9|152
1726662300000|2024-09-18 12:25:00|1050.15|1042.95|1050.35|1043.15|1050.85|1043.65|1049.95|1042.75|135
1726662600000|2024-09-18 12:30:00|1050.4|1043.2|1051.05|1043.85|1051.85|1044.65|1050.35|1043.15|314
1726662900000|2024-09-18 12:35:00|1051.3|1044.1|1050.35|1043.15|1052|1044.8|1050.3|1043.1|140
1726663200000|2024-09-18 12:40:00|1050.1|1042.9|1049.8|1042.6|1050.8|1043.6|1049.35|1042.15|80
1726663500000|2024-09-18 12:45:00|1050.1|1042.9|1050.45|1043.25|1050.85|1043.65|1049.3|1042.1|104
1726663800000|2024-09-18 12:50:00|1050.4|1043.2|1051.3|1044.1|1051.9|1044.7|1050.35|1043.15|113
1726664100000|2024-09-18 12:55:00|1051.15|1043.95|1050.35|1043.15|1051.25|1044.05|1050.3|1043.1|191
1726664400000|2024-09-18 13:00:00|1050.4|1043.2|1054.15|1046.95|1054.9|1047.7|1050.4|1043.2|181
1726664700000|2024-09-18 13:05:00|1054.05|1046.85|1050.3|1043.1|1054.05|1046.85|1050.1|1042.9|150
1726665000000|2024-09-18 13:10:00|1050.1|1042.9|1049.65|1042.45|1050.25|1043.05|1049.1|1041.9|162
1726665300000|2024-09-18 13:15:00|1050.1|1042.9|1051.3|1044.1|1052.13|1044.93|1049.1|1041.9|158
1726665600000|2024-09-18 13:20:00|1051.8|1044.6|1051.25|1044.05|1053.1|1045.9|1051.25|1044.05|153
1726665900000|2024-09-18 13:25:00|1051.15|1043.95|1049.5|1042.3|1051.16|1043.96|1049.1|1041.9|132
1726666200000|2024-09-18 13:30:00|1049.4|1042.2|1048.05|1040.85|1050.19|1042.99|1047.45|1040.25|330
1726666500000|2024-09-18 13:35:00|1048.08|1040.88|1045.25|1038.05|1048.08|1040.88|1044.45|1037.25|282
1726666800000|2024-09-18 13:40:00|1045.05|1037.85|1043.65|1036.45|1046.1|1038.9|1043.6|1036.4|203
1726667100000|2024-09-18 13:45:00|1043.6|1036.4|1043.4|1036.2|1046.15|1038.95|1042.04|1034.84|154
1726667400000|2024-09-18 13:50:00|1043.35|1036.15|1041.35|1034.15|1043.45|1036.25|1040.45|1033.25|319
1726667700000|2024-09-18 13:55:00|1041.4|1034.2|1043.2|1036|1044.15|1036.95|1040.19|1032.99|270
1726668000000|2024-09-18 14:00:00|1042.7|1035.5|1043.65|1036.45|1045.21|1038.01|1042.1|1034.9|298
1726668300000|2024-09-18 14:05:00|1043.7|1036.5|1043.35|1036.15|1044.04|1036.84|1040.7|1033.5|318
1726668600000|2024-09-18 14:10:00|1043.4|1036.2|1042.16|1034.96|1044.35|1037.15|1041.13|1033.93|258
1726668900000|2024-09-18 14:15:00|1042.13|1034.93|1041|1033.8|1042.16|1034.96|1040.6|1033.4|144
1726669200000|2024-09-18 14:20:00|1040.35|1033.15|1040.95|1033.75|1041.3|1034.1|1039.1|1031.9|287
1726669500000|2024-09-18 14:25:00|1040.6|1033.4|1043.3|1036.1|1044.95|1037.75|1039.16|1031.96|334
1726669800000|2024-09-18 14:30:00|1043.2|1036|1042.08|1034.88|1043.2|1036|1040.1|1032.9|233
1726670100000|2024-09-18 14:35:00|1042.3|1035.1|1042.7|1035.5|1043.16|1035.96|1040.6|1033.4|213
1726670400000|2024-09-18 14:40:00|1042.75|1035.55|1044.3|1037.1|1045.85|1038.65|1042.6|1035.4|214
1726670700000|2024-09-18 14:45:00|1044.35|1037.15|1044.1|1036.9|1046.85|1039.65|1044.1|1036.9|151
1726671000000|2024-09-18 14:50:00|1044.13|1036.93|1044.2|1037|1044.35|1037.15|1042.35|1035.15|217
1726671300000|2024-09-18 14:55:00|1044.15|1036.95|1041.4|1034.2|1044.15|1036.95|1041.21|1034.01|226
1726671600000|2024-09-18 15:00:00|1041.45|1034.25|1044.16|1036.96|1044.19|1036.99|1041.45|1034.25|310
1726671900000|2024-09-18 15:05:00|1044.35|1037.15|1042.35|1035.15|1045.4|1038.2|1041.4|1034.2|309
1726672200000|2024-09-18 15:10:00|1042.3|1035.1|1044.13|1036.93|1045.13|1037.93|1042.05|1034.85|204
1726672500000|2024-09-18 15:15:00|1044.05|1036.85|1045.1|1037.9|1045.16|1037.96|1042.35|1035.15|146
1726672800000|2024-09-18 15:20:00|1045|1037.8|1042.35|1035.15|1045.75|1038.55|1042.35|1035.15|28
1726673100000|2024-09-18 15:25:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1040.6|1033.4|42
1726673400000|2024-09-18 15:30:00|1042.05|1034.85|1040.1|1032.9|1042.1|1034.9|1040.1|1032.9|64
1726673700000|2024-09-18 15:35:00|1040.15|1032.95|1040.1|1032.9|1040.7|1033.5|1039.1|1031.9|53
1726674000000|2024-09-18 15:40:00|1039.95|1032.75|1035.3|1028.1|1039.95|1032.75|1035.25|1028.05|166
1726674300000|2024-09-18 15:45:00|1035.35|1028.15|1036.3|1029.1|1036.85|1029.65|1033.2|1026|176
1726674600000|2024-09-18 15:50:00|1036.8|1029.6|1037.05|1029.85|1038.9|1031.7|1036.55|1029.35|194
1726674900000|2024-09-18 15:55:00|1037.15|1029.95|1036.1|1028.9|1038.1|1030.9|1036.1|1028.9|34
1726675200000|2024-09-18 16:00:00|1035.9|1028.7|1034.25|1027.05|1038.08|1030.88|1033.3|1026.1|315
1726675500000|2024-09-18 16:05:00|1034.19|1026.99|1040.4|1033.2|1041.13|1033.93|1034.19|1026.99|481
1726675800000|2024-09-18 16:10:00|1040.35|1033.15|1040.3|1033.1|1042.1|1034.9|1039.35|1032.15|227
1726676100000|2024-09-18 16:15:00|1040.8|1033.6|1042.35|1035.15|1044.13|1036.93|1040.35|1033.15|226
1726676400000|2024-09-18 16:20:00|1042.4|1035.2|1040.45|1033.25|1043.13|1035.93|1040.4|1033.2|134
1726676700000|2024-09-18 16:25:00|1040.1|1032.9|1041.45|1034.25|1041.85|1034.65|1040.1|1032.9|42
1726677000000|2024-09-18 16:30:00|1041.15|1033.95|1043.4|1036.2|1043.45|1036.25|1041.1|1033.9|70
1726677300000|2024-09-18 16:35:00|1043.45|1036.25|1045.1|1037.9|1045.2|1038|1042.3|1035.1|269
1726677600000|2024-09-18 16:40:00|1045.13|1037.93|1044|1036.8|1045.16|1037.96|1042.6|1035.4|315
1726677900000|2024-09-18 16:45:00|1043.1|1035.9|1041.75|1034.55|1043.3|1036.1|1041.1|1033.9|49
1726678200000|2024-09-18 16:50:00|1041.8|1034.6|1044.3|1037.1|1044.8|1037.6|1041.8|1034.6|103
1726678500000|2024-09-18 16:55:00|1044.1|1036.9|1046.3|1039.1|1046.85|1039.65|1044.1|1036.9|196
1726678800000|2024-09-18 17:00:00|1046.1|1038.9|1045.13|1037.93|1046.3|1039.1|1044.3|1037.1|135
1726679100000|2024-09-18 17:05:00|1045.05|1037.85|1041.4|1034.2|1045.1|1037.9|1041.21|1034.01|176
1726679400000|2024-09-18 17:10:00|1041.35|1034.15|1038.4|1031.2|1042.3|1035.1|1038.35|1031.15|252
1726679700000|2024-09-18 17:15:00|1038.35|1031.15|1040.19|1032.99|1040.3|1033.1|1038.1|1030.9|275
1726680000000|2024-09-18 17:20:00|1040.21|1033.01|1039.6|1032.4|1041.1|1033.9|1039.08|1031.88|254
1726680300000|2024-09-18 17:25:00|1039.65|1032.45|1042.35|1035.15|1042.4|1035.2|1039.6|1032.4|113
1726680600000|2024-09-18 17:30:00|1042.3|1035.1|1046.45|1039.25|1046.9|1039.7|1041.6|1034.4|239
1726680900000|2024-09-18 17:35:00|1046.5|1039.3|1044.21|1037.01|1048|1040.8|1043.35|1036.15|318
1726681200000|2024-09-18 17:40:00|1044.3|1037.1|1046.25|1039.05|1047.3|1040.1|1044.05|1036.85|262
1726681500000|2024-09-18 17:45:00|1046.3|1039.1|1046.45|1039.25|1048|1040.8|1045.1|1037.9|261
1726681800000|2024-09-18 17:50:00|1046.35|1039.15|1049.1|1041.9|1050.85|1043.65|1046.35|1039.15|205
1726682100000|2024-09-18 17:55:00|1049.15|1041.95|1046.45|1039.25|1049.15|1041.95|1046.09|1038.89|514
1726682400000|2024-09-18 18:00:00|1046.48|1039.28|1053.19|1045.99|1067.42|1060.22|1044.35|1037.15|1122
1726682700000|2024-09-18 18:05:00|1053.17|1045.97|1055.47|1048.27|1060.64|1053.44|1049.11|1041.91|1052
1726683000000|2024-09-18 18:10:00|1055.37|1048.17|1051.4|1044.2|1057.43|1050.23|1048.38|1041.18|885
1726683300000|2024-09-18 18:15:00|1051.9|1044.7|1063.08|1055.88|1063.41|1056.21|1050.9|1043.7|759
1726683600000|2024-09-18 18:20:00|1063.05|1055.85|1061.9|1054.7|1065|1057.8|1058.65|1051.45|611
1726683900000|2024-09-18 18:25:00|1061.95|1054.75|1062.3|1055.1|1062.85|1055.65|1058.25|1051.05|373
1726684200000|2024-09-18 18:30:00|1062.8|1055.6|1073.1|1065.9|1074.04|1066.84|1060.25|1053.05|612
1726684500000|2024-09-18 18:35:00|1073.15|1065.95|1071.25|1064.05|1077.92|1070.72|1065.74|1058.54|995
1726684800000|2024-09-18 18:40:00|1071.1|1063.9|1063.35|1056.15|1073.25|1066.05|1060.35|1053.15|848
1726685100000|2024-09-18 18:45:00|1063.3|1056.1|1068.35|1061.15|1071.85|1064.65|1062.25|1055.05|956
1726685400000|2024-09-18 18:50:00|1068.3|1061.1|1070.1|1062.9|1072.1|1064.9|1067.25|1060.05|737
1726685700000|2024-09-18 18:55:00|1069.85|1062.65|1067.3|1060.1|1073.02|1065.82|1066.35|1059.15|482
1726686000000|2024-09-18 19:00:00|1067.1|1059.9|1064.2|1057|1067.9|1060.7|1061.3|1054.1|639
1726686300000|2024-09-18 19:05:00|1064.13|1056.93|1061.35|1054.15|1064.13|1056.93|1059.13|1051.93|793
1726686600000|2024-09-18 19:10:00|1061|1053.8|1068.95|1061.75|1070.1|1062.9|1060.5|1053.3|160
1726686900000|2024-09-18 19:15:00|1069.4|1062.2|1069.16|1061.96|1070.4|1063.2|1066.1|1058.9|448
1726687200000|2024-09-18 19:20:00|1069.1|1061.9|1065.3|1058.1|1069.15|1061.95|1057.2|1050|904
1726687500000|2024-09-18 19:25:00|1065.1|1057.9|1067.4|1060.2|1071.4|1064.2|1065.1|1057.9|740
1726687800000|2024-09-18 19:30:00|1067.5|1060.3|1062.7|1055.5|1070.1|1062.9|1061.3|1054.1|793
1726688100000|2024-09-18 19:35:00|1062.6|1055.4|1062.3|1055.1|1064.08|1056.88|1059.65|1052.45|811
1726688400000|2024-09-18 19:40:00|1062.8|1055.6|1059.4|1052.2|1063.05|1055.85|1059.4|1052.2|369
1726688700000|2024-09-18 19:45:00|1059.1|1051.9|1059.1|1051.9|1061.85|1054.65|1057.85|1050.65|508
1726689000000|2024-09-18 19:50:00|1059|1051.8|1059.4|1052.2|1061.15|1053.95|1057.15|1049.95|542
1726689300000|2024-09-18 19:55:00|1060.07|1052.87|1060.35|1053.15|1061.1|1053.9|1058.1|1050.9|330
1726689600000|2024-09-18 20:00:00|1060.3|1053.1|1056.3|1049.1|1061.21|1054.01|1052.05|1044.85|613
1726689900000|2024-09-18 20:05:00|1056.25|1049.05|1055.06|1047.86|1057|1049.8|1053.3|1046.1|394
1726690200000|2024-09-18 20:10:00|1055.02|1047.82|1049.15|1041.95|1055.1|1047.9|1048.13|1040.93|431
1726690500000|2024-09-18 20:15:00|1049.3|1042.1|1052.13|1044.93|1053.56|1046.36|1048.35|1041.15|382
1726690800000|2024-09-18 20:20:00|1052.15|1044.95|1054.2|1047|1056.1|1048.9|1051.05|1043.85|198
1726691100000|2024-09-18 20:25:00|1054.7|1047.5|1056.35|1049.15|1056.95|1049.75|1054.1|1046.9|197
1726691400000|2024-09-18 20:30:00|1056.4|1049.2|1057.95|1050.75|1059.85|1052.65|1055.35|1048.15|333
1726691700000|2024-09-18 20:35:00|1058.1|1050.9|1059.35|1052.15|1060.9|1053.7|1057.5|1050.3|287
1726692000000|2024-09-18 20:40:00|1059.1|1051.9|1060.13|1052.93|1060.13|1052.93|1057.3|1050.1|104
1726692300000|2024-09-18 20:45:00|1060.35|1053.15|1062.35|1055.15|1062.85|1055.65|1059.4|1052.2|114
1726692600000|2024-09-18 20:50:00|1062.85|1055.65|1067.13|1059.93|1067.13|1059.93|1062.35|1055.15|98
1726692900000|2024-09-18 20:55:00|1067.63|1060.43|1068.2|1061|1069.07|1061.87|1066.3|1059.1|178
1726693200000|2024-09-18 21:00:00|1068.23|1061.03|1067.17|1059.97|1069.55|1062.35|1066.74|1059.54|331
1726693500000|2024-09-18 21:05:00|1067.18|1059.98|1070.4|1063.2|1070.4|1063.2|1066.91|1059.71|250
1726693800000|2024-09-18 21:10:00|1070.42|1063.22|1071.9|1064.7|1072.42|1065.22|1069.9|1062.7|133
1726694100000|2024-09-18 21:15:00|1071.88|1064.68|1068.85|1061.65|1071.95|1064.75|1067.9|1060.7|150
1726694400000|2024-09-18 21:20:00|1068.87|1061.67|1073.55|1066.35|1074.11|1066.91|1068.82|1061.62|197
1726694700000|2024-09-18 21:25:00|1073.38|1066.18|1072.98|1065.78|1073.81|1066.61|1071.13|1063.93|280
1726695000000|2024-09-18 21:30:00|1073.05|1065.85|1072.07|1064.87|1073.53|1066.33|1071.53|1064.33|205
1726695300000|2024-09-18 21:35:00|1072.06|1064.86|1074.87|1067.67|1075.03|1067.83|1072.06|1064.86|283
1726695600000|2024-09-18 21:40:00|1074.86|1067.66|1073.41|1066.21|1074.86|1067.66|1073.41|1066.21|203
1726695900000|2024-09-18 21:45:00|1073.42|1066.22|1069.7|1062.5|1073.55|1066.35|1069.7|1062.5|219
1726696200000|2024-09-18 21:50:00|1069.71|1062.51|1069.07|1061.87|1070.37|1063.17|1068.22|1061.02|211
1726696500000|2024-09-18 21:55:00|1069.05|1061.85|1068.05|1060.85|1069.1|1061.9|1068.05|1060.85|188
1726696800000|2024-09-18 22:00:00|1067.9|1060.7|1070.1|1062.9|1070.35|1063.15|1067.55|1060.35|89
1726697100000|2024-09-18 22:05:00|1070.6|1063.4|1071.1|1063.9|1071.1|1063.9|1070.6|1063.4|2
1726697400000|2024-09-18 22:10:00|1070.6|1063.4|1069.1|1061.9|1070.6|1063.4|1069.1|1061.9|28
1726697700000|2024-09-18 22:15:00|1069.6|1062.4|1071.4|1064.2|1071.9|1064.7|1069.35|1062.15|183
1726698000000|2024-09-18 22:20:00|1071.45|1064.25|1071.1|1063.9|1072.15|1064.95|1071.1|1063.9|100
1726698300000|2024-09-18 22:25:00|1071.2|1064|1075.08|1067.88|1075.1|1067.9|1071.2|1064|205
1726698600000|2024-09-18 22:30:00|1075.13|1067.93|1073.4|1066.2|1075.95|1068.75|1073.35|1066.15|272
1726698900000|2024-09-18 22:35:00|1073.45|1066.25|1073.1|1065.9|1073.45|1066.25|1072.35|1065.15|18
1726699200000|2024-09-18 22:40:00|1072.75|1065.55|1071.45|1064.25|1073.3|1066.1|1071.45|1064.25|105
1726699500000|2024-09-18 22:45:00|1071.95|1064.75|1072.85|1065.65|1072.95|1065.75|1071.65|1064.45|76
1726699800000|2024-09-18 22:50:00|1073.1|1065.9|1072.35|1065.15|1073.1|1065.9|1072.1|1064.9|68
1726700100000|2024-09-18 22:55:00|1072.4|1065.2|1073.55|1066.35|1074.16|1066.96|1072.35|1065.15|103
1726700400000|2024-09-18 23:00:00|1073.65|1066.45|1076.45|1069.25|1077.1|1069.9|1073.65|1066.45|247
1726700700000|2024-09-18 23:05:00|1076.5|1069.3|1078.35|1071.15|1078.4|1071.2|1076.1|1068.9|199
1726701000000|2024-09-18 23:10:00|1078.4|1071.2|1076.65|1069.45|1079.16|1071.96|1076.65|1069.45|186
1726701300000|2024-09-18 23:15:00|1076.75|1069.55|1077.6|1070.4|1077.6|1070.4|1076.55|1069.35|23
1726701600000|2024-09-18 23:20:00|1078.1|1070.9|1078.65|1071.45|1078.7|1071.5|1077.1|1069.9|21
1726701900000|2024-09-18 23:25:00|1078.6|1071.4|1081.1|1073.9|1081.85|1074.65|1078.6|1071.4|105
1726702200000|2024-09-18 23:30:00|1081.08|1073.88|1080.95|1073.75|1083.15|1075.95|1080.35|1073.15|195
1726702500000|2024-09-18 23:35:00|1081|1073.8|1083.35|1076.15|1084.65|1077.45|1080.95|1073.75|84
1726702800000|2024-09-18 23:40:00|1083.5|1076.3|1085.08|1077.88|1085.1|1077.9|1083.3|1076.1|100
1726703100000|2024-09-18 23:45:00|1084.95|1077.75|1083.45|1076.25|1084.95|1077.75|1082.3|1075.1|105
1726703400000|2024-09-18 23:50:00|1083.5|1076.3|1087.1|1079.9|1087.25|1080.05|1083.45|1076.25|175
1726703700000|2024-09-18 23:55:00|1087.08|1079.88|1093.13|1085.93|1093.3|1086.1|1087.08|1079.88|381
1726704000000|2024-09-19 00:00:00|1093.3|1086.1|1099.85|1092.65|1100.26|1093.06|1093.25|1086.05|749
1726704300000|2024-09-19 00:05:00|1100.15|1092.95|1101.45|1094.25|1101.45|1094.25|1099.1|1091.9|446
1726704600000|2024-09-19 00:10:00|1101.75|1094.55|1099.6|1092.4|1102.8|1095.6|1098.6|1091.4|217
1726704900000|2024-09-19 00:15:00|1100.1|1092.9|1100.65|1093.45|1101.35|1094.15|1096.1|1088.9|219
1726705200000|2024-09-19 00:20:00|1100.6|1093.4|1104.16|1096.96|1107.04|1099.84|1100.6|1093.4|503
1726705500000|2024-09-19 00:25:00|1104.21|1097.01|1106.3|1099.1|1107.13|1099.93|1104.19|1096.99|472
1726705800000|2024-09-19 00:30:00|1106.8|1099.6|1106.1|1098.9|1107.15|1099.95|1105.1|1097.9|177
1726706100000|2024-09-19 00:35:00|1106.2|1099|1110.06|1102.86|1110.06|1102.86|1105.35|1098.15|372
1726706400000|2024-09-19 00:40:00|1110|1102.8|1110.5|1103.3|1111.05|1103.85|1109.13|1101.93|371
1726706700000|2024-09-19 00:45:00|1110.55|1103.35|1112.1|1104.9|1112.85|1105.65|1109.1|1101.9|420
1726707000000|2024-09-19 00:50:00|1112.25|1105.05|1115.65|1108.45|1116.69|1109.49|1111.4|1104.2|530
1726707300000|2024-09-19 00:55:00|1115.5|1108.3|1113.65|1106.45|1117.1|1109.9|1113.1|1105.9|195
1726707600000|2024-09-19 01:00:00|1114.2|1107|1113.1|1105.9|1116.8|1109.6|1113.1|1105.9|166
1726707900000|2024-09-19 01:05:00|1112.05|1104.85|1112.35|1105.15|1117.35|1110.15|1111.95|1104.75|191
1726708200000|2024-09-19 01:10:00|1112.4|1105.2|1108.85|1101.65|1114.45|1107.25|1107.35|1100.15|487
1726708500000|2024-09-19 01:15:00|1108.9|1101.7|1108.35|1101.15|1110.2|1103|1106.9|1099.7|465
1726708800000|2024-09-19 01:20:00|1108.45|1101.25|1108.9|1101.7|1108.9|1101.7|1108.45|1101.25|4
1726709100000|2024-09-19 01:25:00|1108.1|1100.9|1106.35|1099.15|1108.1|1100.9|1106.25|1099.05|55
1726709400000|2024-09-19 01:30:00|1106.3|1099.1|1101.85|1094.65|1107.05|1099.85|1101.23|1094.03|329
1726709700000|2024-09-19 01:35:00|1101.8|1094.6|1102.6|1095.4|1104.15|1096.95|1099.65|1092.45|490
1726710000000|2024-09-19 01:40:00|1102.55|1095.35|1106.45|1099.25|1108.1|1100.9|1102.55|1095.35|270
1726710300000|2024-09-19 01:45:00|1106.05|1098.85|1104.4|1097.2|1107.4|1100.2|1103.6|1096.4|209
1726710600000|2024-09-19 01:50:00|1104.5|1097.3|1104.6|1097.4|1105.3|1098.1|1103.55|1096.35|131
1726710900000|2024-09-19 01:55:00|1104.1|1096.9|1104|1096.8|1104.16|1096.96|1102.6|1095.4|110
1726711200000|2024-09-19 02:00:00|1104.1|1096.9|1102.35|1095.15|1105.35|1098.15|1101.1|1093.9|262
1726711500000|2024-09-19 02:05:00|1102.4|1095.2|1101.8|1094.6|1103.85|1096.65|1101.25|1094.05|213
1726711800000|2024-09-19 02:10:00|1101.85|1094.65|1102.25|1095.05|1105.05|1097.85|1101.8|1094.6|282
1726712100000|2024-09-19 02:15:00|1102.85|1095.65|1101.5|1094.3|1103.19|1095.99|1101.1|1093.9|194
1726712400000|2024-09-19 02:20:00|1101.35|1094.15|1101.65|1094.45|1103.1|1095.9|1101.25|1094.05|195
1726712700000|2024-09-19 02:25:00|1101.75|1094.55|1105.55|1098.35|1105.95|1098.75|1101.5|1094.3|184
1726713000000|2024-09-19 02:30:00|1105.45|1098.25|1105.1|1097.9|1105.45|1098.25|1103.5|1096.3|216
1726713300000|2024-09-19 02:35:00|1105.15|1097.95|1103.1|1095.9|1105.8|1098.6|1103.1|1095.9|173
1726713600000|2024-09-19 02:40:00|1104.1|1096.9|1106.6|1099.4|1106.6|1099.4|1104.1|1096.9|4
1726713900000|2024-09-19 02:45:00|1106.9|1099.7|1105.35|1098.15|1107|1099.8|1105|1097.8|192
1726714200000|2024-09-19 02:50:00|1105.3|1098.1|1105.1|1097.9|1106.85|1099.65|1104.35|1097.15|173
1726714500000|2024-09-19 02:55:00|1105.15|1097.95|1107.7|1100.5|1108.8|1101.6|1105.15|1097.95|145
1726714800000|2024-09-19 03:00:00|1107.65|1100.45|1106.7|1099.5|1109.25|1102.05|1106.65|1099.45|62
1726715100000|2024-09-19 03:05:00|1106.65|1099.45|1108.6|1101.4|1108.6|1101.4|1106.65|1099.45|12
1726715400000|2024-09-19 03:10:00|1109.1|1101.9|1108.4|1101.2|1109.1|1101.9|1108.4|1101.2|17
1726715700000|2024-09-19 03:15:00|1108.5|1101.3|1106.1|1098.9|1108.95|1101.75|1105.45|1098.25|54
1726716000000|2024-09-19 03:20:00|1106.15|1098.95|1107.85|1100.65|1108.25|1101.05|1106.15|1098.95|79
1726716300000|2024-09-19 03:25:00|1107.8|1100.6|1108.4|1101.2|1109.1|1101.9|1106.4|1099.2|207
1726716600000|2024-09-19 03:30:00|1108.35|1101.15|1106.05|1098.85|1109.05|1101.85|1105.1|1097.9|285
1726716900000|2024-09-19 03:35:00|1106.09|1098.89|1109.05|1101.85|1109.05|1101.85|1105.35|1098.15|265
1726717200000|2024-09-19 03:40:00|1108.95|1101.75|1108.15|1100.95|1110.19|1102.99|1108.1|1100.9|166
1726717500000|2024-09-19 03:45:00|1108.1|1100.9|1106.35|1099.15|1109.8|1102.6|1106.1|1098.9|165
1726717800000|2024-09-19 03:50:00|1106.3|1099.1|1104.7|1097.5|1106.95|1099.75|1104.6|1097.4|125
1726718100000|2024-09-19 03:55:00|1104.55|1097.35|1104.35|1097.15|1104.7|1097.5|1104.1|1096.9|80
1726718400000|2024-09-19 04:00:00|1104.45|1097.25|1104.6|1097.4|1104.95|1097.75|1103.35|1096.15|81
1726718700000|2024-09-19 04:05:00|1104.55|1097.35|1102.7|1095.5|1105.19|1097.99|1102.6|1095.4|157
1726719000000|2024-09-19 04:10:00|1102.95|1095.75|1103.3|1096.1|1103.4|1096.2|1102.45|1095.25|167
1726719300000|2024-09-19 04:15:00|1103.35|1096.15|1105.6|1098.4|1106.85|1099.65|1103.35|1096.15|207
1726719600000|2024-09-19 04:20:00|1106|1098.8|1104.35|1097.15|1106.13|1098.93|1104.3|1097.1|135
1726719900000|2024-09-19 04:25:00|1104.3|1097.1|1103.1|1095.9|1104.35|1097.15|1103.1|1095.9|23
1726720200000|2024-09-19 04:30:00|1104.08|1096.88|1101.1|1093.9|1104.1|1096.9|1100.4|1093.2|61
1726720500000|2024-09-19 04:35:00|1101.3|1094.1|1102.05|1094.85|1102.13|1094.93|1101.3|1094.1|32
1726720800000|2024-09-19 04:40:00|1102.37|1095.17|1103.1|1095.9|1103.1|1095.9|1102.05|1094.85|21
1726721100000|2024-09-19 04:45:00|1103.15|1095.95|1104.35|1097.15|1105.01|1097.81|1103.15|1095.95|35
1726721400000|2024-09-19 04:50:00|1104.85|1097.65|1106.75|1099.55|1106.85|1099.65|1104.3|1097.1|56
1726721700000|2024-09-19 04:55:00|1108.2|1101|1108.85|1101.65|1109.85|1102.65|1108.1|1100.9|33
1726722000000|2024-09-19 05:00:00|1108.35|1101.15|1112.6|1105.4|1112.6|1105.4|1108.35|1101.15|20
1726722300000|2024-09-19 05:05:00|1112.1|1104.9|1110.35|1103.15|1112.6|1105.4|1110.35|1103.15|59
1726722600000|2024-09-19 05:10:00|1110.4|1103.2|1111.35|1104.15|1111.9|1104.7|1110.4|1103.2|38
1726722900000|2024-09-19 05:15:00|1111.4|1104.2|1112.6|1105.4|1113.1|1105.9|1111.35|1104.15|75
1726723200000|2024-09-19 05:20:00|1112.05|1104.85|1113.35|1106.15|1114.13|1106.93|1111.35|1104.15|117
1726723500000|2024-09-19 05:25:00|1113.85|1106.65|1112.35|1105.15|1114.13|1106.93|1112.35|1105.15|91
1726723800000|2024-09-19 05:30:00|1112.85|1105.65|1112.45|1105.25|1114.1|1106.9|1112.35|1105.15|86
1726724100000|2024-09-19 05:35:00|1112.95|1105.75|1108.4|1101.2|1112.95|1105.75|1108.2|1101|112
1726724400000|2024-09-19 05:40:00|1108.35|1101.15|1107.5|1100.3|1108.35|1101.15|1106.9|1099.7|111
1726724700000|2024-09-19 05:45:00|1107.4|1100.2|1110.4|1103.2|1111.9|1104.7|1105.65|1098.45|175
1726725000000|2024-09-19 05:50:00|1110.3|1103.1|1111.35|1104.15|1114.63|1107.43|1109.75|1102.55|98
1726725300000|2024-09-19 05:55:00|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1109.3|1102.1|63
1726725600000|2024-09-19 06:00:00|1110.4|1103.2|1113.35|1106.15|1114.63|1107.43|1110.4|1103.2|131
1726725900000|2024-09-19 06:05:00|1113|1105.8|1110.13|1102.93|1113.1|1105.9|1109.35|1102.15|118
1726726200000|2024-09-19 06:10:00|1110.35|1103.15|1109.45|1102.25|1112.85|1105.65|1108.75|1101.55|172
1726726500000|2024-09-19 06:15:00|1109.5|1102.3|1111.4|1104.2|1111.9|1104.7|1109.4|1102.2|116
1726726800000|2024-09-19 06:20:00|1111.35|1104.15|1110.35|1103.15|1112.1|1104.9|1109.4|1102.2|124
1726727100000|2024-09-19 06:25:00|1110.45|1103.25|1110.35|1103.15|1111.1|1103.9|1109.45|1102.25|56
1726727400000|2024-09-19 06:30:00|1110.85|1103.65|1113.1|1105.9|1113.85|1106.65|1110.35|1103.15|93
1726727700000|2024-09-19 06:35:00|1112.9|1105.7|1111.35|1104.15|1112.9|1105.7|1111.35|1104.15|64
1726728000000|2024-09-19 06:40:00|1111.45|1104.25|1112.95|1105.75|1113.04|1105.84|1111.3|1104.1|49
1726728300000|2024-09-19 06:45:00|1112.9|1105.7|1114.3|1107.1|1114.8|1107.6|1111.35|1104.15|144
1726728600000|2024-09-19 06:50:00|1114.4|1107.2|1111.3|1104.1|1114.85|1107.65|1111.3|1104.1|87
1726728900000|2024-09-19 06:55:00|1111.35|1104.15|1111|1103.8|1111.85|1104.65|1110.35|1103.15|71
1726729200000|2024-09-19 07:00:00|1111.06|1103.86|1111.1|1103.9|1112.6|1105.4|1110.35|1103.15|64
1726729500000|2024-09-19 07:05:00|1110.6|1103.4|1113.95|1106.75|1114.6|1107.4|1110.35|1103.15|90
1726729800000|2024-09-19 07:10:00|1114.26|1107.06|1115.1|1107.9|1116.6|1109.4|1113.95|1106.75|73
1726730100000|2024-09-19 07:15:00|1115.6|1108.4|1116.35|1109.15|1117.1|1109.9|1115.1|1107.9|86
1726730400000|2024-09-19 07:20:00|1116.45|1109.25|1116.8|1109.6|1117.85|1110.65|1116.35|1109.15|91
1726730700000|2024-09-19 07:25:00|1117.1|1109.9|1116.35|1109.15|1117.9|1110.7|1115.4|1108.2|45
1726731000000|2024-09-19 07:30:00|1116.85|1109.65|1113.6|1106.4|1116.85|1109.65|1112.85|1105.65|140
1726731300000|2024-09-19 07:35:00|1113.35|1106.15|1116.35|1109.15|1117.04|1109.84|1112.35|1105.15|156
1726731600000|2024-09-19 07:40:00|1116.3|1109.1|1117.35|1110.15|1118.58|1111.38|1116.3|1109.1|164
1726731900000|2024-09-19 07:45:00|1117.3|1110.1|1118.4|1111.2|1119.85|1112.65|1117.3|1110.1|190
1726732200000|2024-09-19 07:50:00|1118.35|1111.15|1118.35|1111.15|1118.85|1111.65|1117.35|1110.15|100
1726732500000|2024-09-19 07:55:00|1118.64|1111.44|1119.3|1112.1|1119.8|1112.6|1118.3|1111.1|121
1726732800000|2024-09-19 08:00:00|1119.35|1112.15|1122.35|1115.15|1123.08|1115.88|1119.35|1112.15|116
1726733100000|2024-09-19 08:05:00|1122.85|1115.65|1121.45|1114.25|1123.85|1116.65|1120.4|1113.2|96
1726733400000|2024-09-19 08:10:00|1121.4|1114.2|1121.3|1114.1|1123.13|1115.93|1121.3|1114.1|94
1726733700000|2024-09-19 08:15:00|1121|1113.8|1120.35|1113.15|1121|1113.8|1118.1|1110.9|161
1726734000000|2024-09-19 08:20:00|1120.3|1113.1|1117.1|1109.9|1120.85|1113.65|1117.1|1109.9|34
1726734300000|2024-09-19 08:25:00|1116.8|1109.6|1116.3|1109.1|1117.13|1109.93|1115.4|1108.2|183
1726734600000|2024-09-19 08:30:00|1115.95|1108.75|1118.45|1111.25|1119.6|1112.4|1115.45|1108.25|144
1726734900000|2024-09-19 08:35:00|1118.95|1111.75|1116.55|1109.35|1118.95|1111.75|1116.5|1109.3|53
1726735200000|2024-09-19 08:40:00|1116.5|1109.3|1116.3|1109.1|1117.1|1109.9|1115.3|1108.1|183
1726735500000|2024-09-19 08:45:00|1116.1|1108.9|1119.35|1112.15|1119.6|1112.4|1115.4|1108.2|54
1726735800000|2024-09-19 08:50:00|1119.85|1112.65|1119.9|1112.7|1120.1|1112.9|1118.35|1111.15|95
1726736100000|2024-09-19 08:55:00|1119.85|1112.65|1119.08|1111.88|1122|1114.8|1118.35|1111.15|88
1726736400000|2024-09-19 09:00:00|1119.3|1112.1|1120.3|1113.1|1120.3|1113.1|1117.1|1109.9|347
1726736700000|2024-09-19 09:05:00|1120.35|1113.15|1119.65|1112.45|1121.05|1113.85|1119.3|1112.1|170
1726737000000|2024-09-19 09:10:00|1119.5|1112.3|1121.7|1114.5|1121.8|1114.6|1119.35|1112.15|132
1726737300000|2024-09-19 09:15:00|1122.05|1114.85|1121.45|1114.25|1122.13|1114.93|1119.4|1112.2|226
1726737600000|2024-09-19 09:20:00|1121.35|1114.15|1124.35|1117.15|1125.25|1118.05|1121.35|1114.15|94
1726737900000|2024-09-19 09:25:00|1124.77|1117.57|1124.1|1116.9|1125.08|1117.88|1123.35|1116.15|174
1726738200000|2024-09-19 09:30:00|1124.35|1117.15|1124.13|1116.93|1124.9|1117.7|1123.1|1115.9|99
1726738500000|2024-09-19 09:35:00|1124.1|1116.9|1126.04|1118.84|1126.1|1118.9|1124.1|1116.9|113
1726738800000|2024-09-19 09:40:00|1126.02|1118.82|1125.19|1117.99|1127.85|1120.65|1124.35|1117.15|103
1726739100000|2024-09-19 09:45:00|1125.1|1117.9|1125|1117.8|1125.19|1117.99|1123.3|1116.1|151
1726739400000|2024-09-19 09:50:00|1125.05|1117.85|1123.95|1116.75|1125.05|1117.85|1123.1|1115.9|190
1726739700000|2024-09-19 09:55:00|1123.5|1116.3|1124.1|1116.9|1124.1|1116.9|1123.1|1115.9|27
1726740000000|2024-09-19 10:00:00|1124.35|1117.15|1126.4|1119.2|1126.4|1119.2|1124.35|1117.15|103
1726740300000|2024-09-19 10:05:00|1126.45|1119.25|1127.4|1120.2|1127.7|1120.5|1125.13|1117.93|98
1726740600000|2024-09-19 10:10:00|1127.1|1119.9|1126.35|1119.15|1127.1|1119.9|1126.1|1118.9|51
1726740900000|2024-09-19 10:15:00|1126.2|1119|1126.1|1118.9|1126.2|1119|1125.1|1117.9|41
1726741200000|2024-09-19 10:20:00|1126.15|1118.95|1126.85|1119.65|1126.85|1119.65|1126.1|1118.9|72
1726741500000|2024-09-19 10:25:00|1127.1|1119.9|1128.35|1121.15|1129.75|1122.55|1127.1|1119.9|87
1726741800000|2024-09-19 10:30:00|1128.4|1121.2|1124.3|1117.1|1128.45|1121.25|1124.3|1117.1|130
1726742100000|2024-09-19 10:35:00|1124.1|1116.9|1122.5|1115.3|1124.13|1116.93|1122.13|1114.93|194
1726742400000|2024-09-19 10:40:00|1122.4|1115.2|1123.3|1116.1|1124|1116.8|1122.13|1114.93|151
1726742700000|2024-09-19 10:45:00|1123.15|1115.95|1123.35|1116.15|1123.35|1116.15|1122.1|1114.9|70
1726743000000|2024-09-19 10:50:00|1123|1115.8|1121.1|1113.9|1123|1115.8|1121.1|1113.9|41
1726743300000|2024-09-19 10:55:00|1121.41|1114.21|1120.35|1113.15|1122|1114.8|1120.15|1112.95|42
1726743600000|2024-09-19 11:00:00|1120.55|1113.35|1119.1|1111.9|1120.95|1113.75|1119.1|1111.9|52
1726743900000|2024-09-19 11:05:00|1118.7|1111.5|1120.5|1113.3|1120.85|1113.65|1118.4|1111.2|69
1726744200000|2024-09-19 11:10:00|1120.35|1113.15|1120.1|1112.9|1121.05|1113.85|1119.5|1112.3|111
1726744500000|2024-09-19 11:15:00|1119.9|1112.7|1121.1|1113.9|1121.2|1114|1119.5|1112.3|98
1726744800000|2024-09-19 11:20:00|1121|1113.8|1121.04|1113.84|1121.85|1114.65|1120.35|1113.15|86
1726745100000|2024-09-19 11:25:00|1121.54|1114.34|1122.4|1115.2|1123.08|1115.88|1121.5|1114.3|31
1726745400000|2024-09-19 11:30:00|1122.9|1115.7|1127.1|1119.9|1129.1|1121.9|1122.4|1115.2|264
1726745700000|2024-09-19 11:35:00|1127.13|1119.93|1128.35|1121.15|1128.95|1121.75|1126.1|1118.9|156
1726746000000|2024-09-19 11:40:00|1128.4|1121.2|1129.7|1122.5|1130.55|1123.35|1128.35|1121.15|80
1726746300000|2024-09-19 11:45:00|1130.1|1122.9|1130.35|1123.15|1130.4|1123.2|1129.4|1122.2|37
1726746600000|2024-09-19 11:50:00|1130.4|1123.2|1131.04|1123.84|1131.85|1124.65|1130.3|1123.1|135
1726746900000|2024-09-19 11:55:00|1131.06|1123.86|1130.19|1122.99|1131.58|1124.38|1130.1|1122.9|162
1726747200000|2024-09-19 12:00:00|1130.18|1122.98|1132.35|1125.15|1134.07|1126.87|1130.18|1122.98|291
1726747500000|2024-09-19 12:05:00|1132.4|1125.2|1136.3|1129.1|1138.4|1131.2|1132.35|1125.15|509
1726747800000|2024-09-19 12:10:00|1136.35|1129.15|1133.3|1126.1|1137.95|1130.75|1133|1125.8|277
1726748100000|2024-09-19 12:15:00|1133.4|1126.2|1135.6|1128.4|1135.8|1128.6|1133.4|1126.2|69
1726748400000|2024-09-19 12:20:00|1135.7|1128.5|1133.54|1126.34|1135.7|1128.5|1132.35|1125.15|209
1726748700000|2024-09-19 12:25:00|1133.25|1126.05|1131.1|1123.9|1133.25|1126.05|1130.1|1122.9|208
1726749000000|2024-09-19 12:30:00|1131.08|1123.88|1133.3|1126.1|1134.95|1127.75|1130.1|1122.9|233
1726749300000|2024-09-19 12:35:00|1133.15|1125.95|1131.1|1123.9|1133.16|1125.96|1129.95|1122.75|100
1726749600000|2024-09-19 12:40:00|1130.95|1123.75|1130.04|1122.84|1131.8|1124.6|1129.95|1122.75|74
1726749900000|2024-09-19 12:45:00|1130.1|1122.9|1128.25|1121.05|1130.1|1122.9|1127.1|1119.9|182
1726750200000|2024-09-19 12:50:00|1128.1|1120.9|1130.08|1122.88|1130.58|1123.38|1127.95|1120.75|196
1726750500000|2024-09-19 12:55:00|1130.58|1123.38|1131.13|1123.93|1131.8|1124.6|1129.3|1122.1|119
1726750800000|2024-09-19 13:00:00|1131.15|1123.95|1132.1|1124.9|1133.1|1125.9|1130.55|1123.35|44
1726751100000|2024-09-19 13:05:00|1132.15|1124.95|1131.5|1124.3|1132.75|1125.55|1129.1|1121.9|100
1726751400000|2024-09-19 13:10:00|1131.45|1124.25|1135.4|1128.2|1136.5|1129.3|1131.45|1124.25|175
1726751700000|2024-09-19 13:15:00|1135.3|1128.1|1132.1|1124.9|1135.3|1128.1|1132.1|1124.9|110
1726752000000|2024-09-19 13:20:00|1132.6|1125.4|1133.6|1126.4|1133.75|1126.55|1132.1|1124.9|96
1726752300000|2024-09-19 13:25:00|1133.35|1126.15|1133.95|1126.75|1134.75|1127.55|1133.25|1126.05|159
1726752600000|2024-09-19 13:30:00|1134|1126.8|1127.3|1120.1|1134.1|1126.9|1127.25|1120.05|314
1726752900000|2024-09-19 13:35:00|1127.15|1119.95|1127.3|1120.1|1129.54|1122.34|1125.27|1118.07|331
1726753200000|2024-09-19 13:40:00|1127.8|1120.6|1125.45|1118.25|1128.3|1121.1|1124.5|1117.3|170
1726753500000|2024-09-19 13:45:00|1125.1|1117.9|1124.45|1117.25|1126.1|1118.9|1123.1|1115.9|186
1726753800000|2024-09-19 13:50:00|1124.6|1117.4|1122.95|1115.75|1125.13|1117.93|1121.45|1114.25|316
1726754100000|2024-09-19 13:55:00|1123.15|1115.95|1127.5|1120.3|1127.85|1120.65|1123.1|1115.9|86
1726754400000|2024-09-19 14:00:00|1127.6|1120.4|1129.25|1122.05|1130.85|1123.65|1127.35|1120.15|244
1726754700000|2024-09-19 14:05:00|1129.67|1122.47|1125.3|1118.1|1129.85|1122.65|1124.45|1117.25|246
1726755000000|2024-09-19 14:10:00|1125.25|1118.05|1128.3|1121.1|1130.05|1122.85|1124.35|1117.15|365
1726755300000|2024-09-19 14:15:00|1128.35|1121.15|1128.1|1120.9|1129|1121.8|1125.55|1118.35|450
1726755600000|2024-09-19 14:20:00|1127.95|1120.75|1126.5|1119.3|1128.75|1121.55|1125.45|1118.25|233
1726755900000|2024-09-19 14:25:00|1126.1|1118.9|1128.95|1121.75|1129.4|1122.2|1125.55|1118.35|138
1726756200000|2024-09-19 14:30:00|1128.4|1121.2|1132.05|1124.85|1132.45|1125.25|1128.35|1121.15|504
1726756500000|2024-09-19 14:35:00|1131.95|1124.75|1131.5|1124.3|1132.14|1124.94|1129.7|1122.5|409
1726756800000|2024-09-19 14:40:00|1131.45|1124.25|1129.65|1122.45|1132.05|1124.85|1128.75|1121.55|323
1726757100000|2024-09-19 14:45:00|1129.6|1122.4|1127.3|1120.1|1129.6|1122.4|1125.65|1118.45|462
1726757400000|2024-09-19 14:50:00|1127.4|1120.2|1124.6|1117.4|1127.5|1120.3|1124.6|1117.4|121
1726757700000|2024-09-19 14:55:00|1124.65|1117.45|1126.7|1119.5|1128|1120.8|1124.6|1117.4|163
1726758000000|2024-09-19 15:00:00|1126.2|1119|1127|1119.8|1127.8|1120.6|1125.15|1117.95|134
1726758300000|2024-09-19 15:05:00|1127.1|1119.9|1124.85|1117.65|1127.35|1120.15|1124.55|1117.35|251
1726758600000|2024-09-19 15:10:00|1124.8|1117.6|1125.4|1118.2|1127.3|1120.1|1124.1|1116.9|104
1726758900000|2024-09-19 15:15:00|1125.5|1118.3|1125.55|1118.35|1127.35|1120.15|1125.3|1118.1|225
1726759200000|2024-09-19 15:20:00|1125.5|1118.3|1124.35|1117.15|1126|1118.8|1123.1|1115.9|177
1726759500000|2024-09-19 15:25:00|1124.95|1117.75|1124.35|1117.15|1125|1117.8|1123.26|1116.06|187
1726759800000|2024-09-19 15:30:00|1124.4|1117.2|1122.1|1114.9|1125|1117.8|1121.9|1114.7|152
1726760100000|2024-09-19 15:35:00|1122.45|1115.25|1123.35|1116.15|1124.4|1117.2|1122.45|1115.25|164
1726760400000|2024-09-19 15:40:00|1124.01|1116.81|1124.35|1117.15|1125.25|1118.05|1123.4|1116.2|187
1726760700000|2024-09-19 15:45:00|1124.1|1116.9|1127|1119.8|1127.9|1120.7|1123.65|1116.45|159
1726761000000|2024-09-19 15:50:00|1126.95|1119.75|1126.05|1118.85|1127.1|1119.9|1124.35|1117.15|266
1726761300000|2024-09-19 15:55:00|1126|1118.8|1125.85|1118.65|1126.14|1118.94|1124.6|1117.4|175
1726761600000|2024-09-19 16:00:00|1125.8|1118.6|1128.6|1121.4|1128.9|1121.7|1125.3|1118.1|275
1726761900000|2024-09-19 16:05:00|1128.65|1121.45|1133.1|1125.9|1133.1|1125.9|1128.65|1121.45|105
1726762200000|2024-09-19 16:10:00|1133.05|1125.85|1128.1|1120.9|1133.05|1125.85|1125.45|1118.25|157
1726762500000|2024-09-19 16:15:00|1128.05|1120.85|1133.55|1126.35|1135.07|1127.87|1127.45|1120.25|497
1726762800000|2024-09-19 16:20:00|1133.6|1126.4|1135.95|1128.75|1137.14|1129.94|1133.35|1126.15|327
1726763100000|2024-09-19 16:25:00|1135.9|1128.7|1137.55|1130.35|1138.13|1130.93|1134.6|1127.4|170
1726763400000|2024-09-19 16:30:00|1137.65|1130.45|1142.15|1134.95|1142.2|1135|1137.45|1130.25|239
1726763700000|2024-09-19 16:35:00|1142.1|1134.9|1140.55|1133.35|1144.1|1136.9|1140.5|1133.3|212
1726764000000|2024-09-19 16:40:00|1140.45|1133.25|1139.4|1132.2|1141.1|1133.9|1138.4|1131.2|63
1726764300000|2024-09-19 16:45:00|1139.1|1131.9|1139.35|1132.15|1141.1|1133.9|1138.35|1131.15|169
1726764600000|2024-09-19 16:50:00|1138.95|1131.75|1141.45|1134.25|1141.85|1134.65|1137.45|1130.25|51
1726764900000|2024-09-19 16:55:00|1141.5|1134.3|1137.1|1129.9|1141.7|1134.5|1136.4|1129.2|147
1726765200000|2024-09-19 17:00:00|1136.7|1129.5|1138.4|1131.2|1139.1|1131.9|1136.6|1129.4|134
1726765500000|2024-09-19 17:05:00|1138.45|1131.25|1138.65|1131.45|1139.85|1132.65|1137.7|1130.5|153
1726765800000|2024-09-19 17:10:00|1138.55|1131.35|1133.1|1125.9|1138.65|1131.45|1132.6|1125.4|179
1726766100000|2024-09-19 17:15:00|1132.6|1125.4|1136.1|1128.9|1136.1|1128.9|1132.1|1124.9|18
1726766400000|2024-09-19 17:20:00|1134.7|1127.5|1132.9|1125.7|1134.7|1127.5|1131.5|1124.3|118
1726766700000|2024-09-19 17:25:00|1132.85|1125.65|1132.3|1125.1|1133.85|1126.65|1131.15|1123.95|262
1726767000000|2024-09-19 17:30:00|1132.8|1125.6|1133.1|1125.9|1134.5|1127.3|1132.3|1125.1|170
1726767300000|2024-09-19 17:35:00|1133|1125.8|1135.75|1128.55|1135.75|1128.55|1132.7|1125.5|251
1726767600000|2024-09-19 17:40:00|1135.45|1128.25|1138.1|1130.9|1138.45|1131.25|1135.45|1128.25|146
1726767900000|2024-09-19 17:45:00|1138|1130.8|1140.4|1133.2|1140.75|1133.55|1137.3|1130.1|199
1726768200000|2024-09-19 17:50:00|1140.35|1133.15|1137.85|1130.65|1141.1|1133.9|1137.5|1130.3|59
1726768500000|2024-09-19 17:55:00|1138.35|1131.15|1137.5|1130.3|1138.9|1131.7|1137.45|1130.25|50
1726768800000|2024-09-19 18:00:00|1137.55|1130.35|1139.4|1132.2|1139.9|1132.7|1137.2|1130|98
1726769100000|2024-09-19 18:05:00|1139.35|1132.15|1137.16|1129.96|1139.4|1132.2|1136.3|1129.1|129
1726769400000|2024-09-19 18:10:00|1137.3|1130.1|1137.45|1130.25|1137.85|1130.65|1135.35|1128.15|172
1726769700000|2024-09-19 18:15:00|1137.55|1130.35|1136.1|1128.9|1137.55|1130.35|1135.25|1128.05|81
1726770000000|2024-09-19 18:20:00|1136.5|1129.3|1142.35|1135.15|1143.1|1135.9|1136.3|1129.1|367
1726770300000|2024-09-19 18:25:00|1142.4|1135.2|1139.3|1132.1|1142.9|1135.7|1138.15|1130.95|247
1726770600000|2024-09-19 18:30:00|1139.35|1132.15|1139.45|1132.25|1140.58|1133.38|1138.4|1131.2|139
1726770900000|2024-09-19 18:35:00|1139.4|1132.2|1141.6|1134.4|1141.6|1134.4|1138.3|1131.1|105
1726771200000|2024-09-19 18:40:00|1141.1|1133.9|1138.4|1131.2|1142.1|1134.9|1138.4|1131.2|114
1726771500000|2024-09-19 18:45:00|1138.35|1131.15|1136.4|1129.2|1138.5|1131.3|1136.4|1129.2|67
1726771800000|2024-09-19 18:50:00|1136.25|1129.05|1133.1|1125.9|1137.16|1129.96|1132.35|1125.15|220
1726772100000|2024-09-19 18:55:00|1132.75|1125.55|1133.5|1126.3|1133.75|1126.55|1132.6|1125.4|48
1726772400000|2024-09-19 19:00:00|1133.45|1126.25|1131.85|1124.65|1133.5|1126.3|1131.25|1124.05|115
1726772700000|2024-09-19 19:05:00|1132.3|1125.1|1130.45|1123.25|1132.75|1125.55|1130.4|1123.2|49
1726773000000|2024-09-19 19:10:00|1130.9|1123.7|1130.4|1123.2|1130.95|1123.75|1130.4|1123.2|53
1726773300000|2024-09-19 19:15:00|1130.5|1123.3|1130.5|1123.3|1131.35|1124.15|1129.4|1122.2|51
1726773600000|2024-09-19 19:20:00|1130.25|1123.05|1132|1124.8|1132|1124.8|1129.15|1121.95|114
1726773900000|2024-09-19 19:25:00|1131.95|1124.75|1130.75|1123.55|1132|1124.8|1130.55|1123.35|75
1726774200000|2024-09-19 19:30:00|1130.7|1123.5|1129.75|1122.55|1130.95|1123.75|1128.65|1121.45|108
1726774500000|2024-09-19 19:35:00|1129.7|1122.5|1131.1|1123.9|1131.1|1123.9|1129.65|1122.45|64
1726774800000|2024-09-19 19:40:00|1130.8|1123.6|1130.3|1123.1|1131.85|1124.65|1130.15|1122.95|83
1726775100000|2024-09-19 19:45:00|1130.4|1123.2|1130.45|1123.25|1131.35|1124.15|1130.4|1123.2|197
1726775400000|2024-09-19 19:50:00|1130|1122.8|1127.25|1120.05|1130.1|1122.9|1126.3|1119.1|265
1726775700000|2024-09-19 19:55:00|1127.35|1120.15|1126.4|1119.2|1127.45|1120.25|1126.3|1119.1|188
1726776000000|2024-09-19 20:00:00|1126.55|1119.35|1127.5|1120.3|1128.7|1121.5|1126.45|1119.25|105
1726776300000|2024-09-19 20:05:00|1127.45|1120.25|1125.85|1118.65|1128.3|1121.1|1125.8|1118.6|138
1726776600000|2024-09-19 20:10:00|1125.9|1118.7|1123.6|1116.4|1125.9|1118.7|1123.4|1116.2|99
1726776900000|2024-09-19 20:15:00|1123.9|1116.7|1124.65|1117.45|1127.01|1119.81|1123.9|1116.7|189
1726777200000|2024-09-19 20:20:00|1124.45|1117.25|1124.6|1117.4|1124.8|1117.6|1123.65|1116.45|122
1726777500000|2024-09-19 20:25:00|1124.1|1116.9|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|6
1726777800000|2024-09-19 20:30:00|1124.15|1116.95|1125.3|1118.1|1125.4|1118.2|1124.15|1116.95|241
1726778100000|2024-09-19 20:35:00|1125.35|1118.15|1124.75|1117.55|1125.45|1118.25|1124.6|1117.4|130
1726778400000|2024-09-19 20:40:00|1125.04|1117.84|1124.1|1116.9|1125.04|1117.84|1123.7|1116.5|86
1726778700000|2024-09-19 20:45:00|1123.7|1116.5|1123.7|1116.5|1124.65|1117.45|1123.35|1116.15|123
1726779000000|2024-09-19 20:50:00|1123.85|1116.65|1125.3|1118.1|1125.3|1118.1|1123.45|1116.25|132
1726779300000|2024-09-19 20:55:00|1124.8|1117.6|1123.37|1116.17|1125.05|1117.85|1122.85|1115.65|135
1726779600000|2024-09-19 21:00:00|1123.34|1116.14|1122.45|1115.25|1124.07|1116.87|1122.45|1115.25|438
1726779900000|2024-09-19 21:05:00|1122.43|1115.23|1123.37|1116.17|1123.39|1116.19|1122.03|1114.83|295
1726780200000|2024-09-19 21:10:00|1123.48|1116.28|1125.44|1118.24|1126.56|1119.36|1123.48|1116.28|367
1726780500000|2024-09-19 21:15:00|1125.38|1118.18|1124.85|1117.65|1125.92|1118.72|1124.6|1117.4|431
1726780800000|2024-09-19 21:20:00|1124.89|1117.69|1124.33|1117.13|1124.91|1117.71|1123.82|1116.62|507
1726781100000|2024-09-19 21:25:00|1124.36|1117.16|1126.61|1119.41|1126.95|1119.75|1124.36|1117.16|607
1726781400000|2024-09-19 21:30:00|1126.62|1119.42|1128.38|1121.18|1128.47|1121.27|1125.94|1118.74|382
1726781700000|2024-09-19 21:35:00|1128.39|1121.19|1127.9|1120.7|1128.44|1121.24|1127.37|1120.17|463
1726782000000|2024-09-19 21:40:00|1127.91|1120.71|1127.73|1120.53|1128.41|1121.21|1127.65|1120.45|616
1726782300000|2024-09-19 21:45:00|1127.62|1120.42|1127.25|1120.05|1127.86|1120.66|1127.24|1120.04|118
1726782600000|2024-09-19 21:50:00|1127.24|1120.04|1127.67|1120.47|1127.72|1120.52|1127.22|1120.02|18
1726782900000|2024-09-19 21:55:00|1127.7|1120.5|1127.17|1119.97|1127.86|1120.66|1127.17|1119.97|127
1726783200000|2024-09-19 22:00:00|1127.37|1120.17|1128.95|1121.75|1129.7|1122.5|1127.2|1120|54
1726783500000|2024-09-19 22:05:00|1129|1121.8|1125.13|1117.93|1129|1121.8|1125.1|1117.9|97
1726783800000|2024-09-19 22:10:00|1125.3|1118.1|1122.35|1115.15|1125.35|1118.15|1121.7|1114.5|169
1726784100000|2024-09-19 22:15:00|1122.85|1115.65|1123.1|1115.9|1123.9|1116.7|1121.65|1114.45|73
1726784700000|2024-09-19 22:25:00|1123.3|1116.1|1123.85|1116.65|1124.35|1117.15|1123.3|1116.1|26
1726785000000|2024-09-19 22:30:00|1122.65|1115.45|1124.95|1117.75|1126.35|1119.15|1121.6|1114.4|116
1726785300000|2024-09-19 22:35:00|1125.9|1118.7|1126.25|1119.05|1129.95|1122.75|1124.1|1116.9|338
1726785600000|2024-09-19 22:40:00|1126.1|1118.9|1125.25|1118.05|1126.8|1119.6|1124.3|1117.1|121
1726785900000|2024-09-19 22:45:00|1125.15|1117.95|1125.8|1118.6|1126.6|1119.4|1124.55|1117.35|271
1726786200000|2024-09-19 22:50:00|1125.3|1118.1|1127.55|1120.35|1127.95|1120.75|1125.3|1118.1|210
1726786500000|2024-09-19 22:55:00|1127.6|1120.4|1128.65|1121.45|1129.85|1122.65|1127.55|1120.35|235
1726786800000|2024-09-19 23:00:00|1128.7|1121.5|1129|1121.8|1130.9|1123.7|1128.55|1121.35|260
1726787100000|2024-09-19 23:05:00|1128.95|1121.75|1127.3|1120.1|1129|1121.8|1127.25|1120.05|151
1726787400000|2024-09-19 23:10:00|1127.35|1120.15|1129.16|1121.96|1129.45|1122.25|1127.35|1120.15|183
1726787700000|2024-09-19 23:15:00|1129.3|1122.1|1128.85|1121.65|1129.35|1122.15|1127.75|1120.55|203
1726788000000|2024-09-19 23:20:00|1128.77|1121.57|1128.13|1120.93|1129.25|1122.05|1126.25|1119.05|229
1726788300000|2024-09-19 23:25:00|1127.8|1120.6|1126.7|1119.5|1128.04|1120.84|1126.3|1119.1|95
1726788600000|2024-09-19 23:30:00|1126.55|1119.35|1126.3|1119.1|1127.25|1120.05|1125.5|1118.3|120
1726788900000|2024-09-19 23:35:00|1126.25|1119.05|1125.35|1118.15|1126.35|1119.15|1125.35|1118.15|118
1726789200000|2024-09-19 23:40:00|1125.3|1118.1|1125.3|1118.1|1125.6|1118.4|1125.25|1118.05|78
1726789500000|2024-09-19 23:45:00|1124.75|1117.55|1124.7|1117.5|1125.15|1117.95|1123.6|1116.4|129
1726789800000|2024-09-19 23:50:00|1124.65|1117.45|1124.35|1117.15|1125.35|1118.15|1124.3|1117.1|86
1726790100000|2024-09-19 23:55:00|1124.3|1117.1|1124.2|1117|1124.4|1117.2|1123.35|1116.15|95
1726790400000|2024-09-20 00:00:00|1124.16|1116.96|1126|1118.8|1126.95|1119.75|1124.13|1116.93|253
1726790700000|2024-09-20 00:05:00|1126.2|1119|1126.05|1118.85|1126.7|1119.5|1123.35|1116.15|186
1726791000000|2024-09-20 00:10:00|1125.6|1118.4|1125.05|1117.85|1125.6|1118.4|1124.1|1116.9|75
1726791300000|2024-09-20 00:15:00|1125.45|1118.25|1124.4|1117.2|1125.85|1118.65|1123.3|1116.1|190
1726791600000|2024-09-20 00:20:00|1124.45|1117.25|1125|1117.8|1125.1|1117.9|1124.2|1117|63
1726791900000|2024-09-20 00:25:00|1124.4|1117.2|1122.45|1115.25|1124.8|1117.6|1122.25|1115.05|54
1726792200000|2024-09-20 00:30:00|1123.05|1115.85|1121.45|1114.25|1124|1116.8|1120.95|1113.75|74
1726792500000|2024-09-20 00:35:00|1121.4|1114.2|1120.05|1112.85|1121.45|1114.25|1119|1111.8|172
1726792800000|2024-09-20 00:40:00|1120.65|1113.45|1123.35|1116.15|1124.15|1116.95|1120.6|1113.4|100
1726793100000|2024-09-20 00:45:00|1123.25|1116.05|1124.05|1116.85|1124.05|1116.85|1122.25|1115.05|114
1726793400000|2024-09-20 00:50:00|1123.4|1116.2|1123.15|1115.95|1124.6|1117.4|1122.25|1115.05|96
1726793700000|2024-09-20 00:55:00|1123.08|1115.88|1121.13|1113.93|1124.08|1116.88|1120.95|1113.75|127
1726794000000|2024-09-20 01:00:00|1120.95|1113.75|1120.45|1113.25|1122.8|1115.6|1120.35|1113.15|96
1726794300000|2024-09-20 01:05:00|1120|1112.8|1117.3|1110.1|1120|1112.8|1117.2|1110|88
1726794600000|2024-09-20 01:10:00|1117.35|1110.15|1116.6|1109.4|1119.05|1111.85|1116.4|1109.2|49
1726794900000|2024-09-20 01:15:00|1116.5|1109.3|1120.3|1113.1|1121.1|1113.9|1116.5|1109.3|169
1726795200000|2024-09-20 01:20:00|1120.2|1113|1119.1|1111.9|1120.4|1113.2|1119.1|1111.9|32
1726795500000|2024-09-20 01:25:00|1118.6|1111.4|1119.45|1112.25|1120.5|1113.3|1118.6|1111.4|159
1726795800000|2024-09-20 01:30:00|1119.5|1112.3|1123.35|1116.15|1124.13|1116.93|1119.5|1112.3|243
1726796100000|2024-09-20 01:35:00|1123.4|1116.2|1122.4|1115.2|1125.63|1118.43|1122.4|1115.2|110
1726796400000|2024-09-20 01:40:00|1122.1|1114.9|1122.16|1114.96|1123.45|1116.25|1121.4|1114.2|81
1726796700000|2024-09-20 01:45:00|1122.1|1114.9|1122.7|1115.5|1124.85|1117.65|1122.1|1114.9|207
1726797000000|2024-09-20 01:50:00|1122.95|1115.75|1122.3|1115.1|1123.8|1116.6|1122.3|1115.1|157
1726797300000|2024-09-20 01:55:00|1122.4|1115.2|1124.1|1116.9|1125.8|1118.6|1122.21|1115.01|207
1726797600000|2024-09-20 02:00:00|1124.16|1116.96|1127.1|1119.9|1127.15|1119.95|1123.4|1116.2|44
1726797900000|2024-09-20 02:05:00|1127.05|1119.85|1126.75|1119.55|1127.5|1120.3|1126|1118.8|99
1726798200000|2024-09-20 02:10:00|1126.8|1119.6|1128.4|1121.2|1128.95|1121.75|1126.3|1119.1|226
1726798500000|2024-09-20 02:15:00|1128.45|1121.25|1128.45|1121.25|1131.1|1123.9|1128.1|1120.9|155
1726798800000|2024-09-20 02:20:00|1128.4|1121.2|1124.1|1116.9|1128.4|1121.2|1123.1|1115.9|233
1726799100000|2024-09-20 02:25:00|1124.05|1116.85|1126.05|1118.85|1126.9|1119.7|1123.3|1116.1|133
1726799400000|2024-09-20 02:30:00|1126|1118.8|1125.65|1118.45|1128.05|1120.85|1125.4|1118.2|94
1726799700000|2024-09-20 02:35:00|1125.6|1118.4|1125.95|1118.75|1126.13|1118.93|1123.65|1116.45|99
1726800000000|2024-09-20 02:40:00|1125.35|1118.15|1124.1|1116.9|1126.16|1118.96|1124.1|1116.9|95
1726800300000|2024-09-20 02:45:00|1123.95|1116.75|1124.1|1116.9|1125.55|1118.35|1123.25|1116.05|114
1726800600000|2024-09-20 02:50:00|1124.32|1117.12|1126.03|1118.83|1126.04|1118.84|1122.19|1114.99|346
1726800900000|2024-09-20 02:55:00|1126.01|1118.81|1126.23|1119.03|1126.25|1119.05|1124.94|1117.74|546
1726801200000|2024-09-20 03:00:00|1126.2|1119|1129.3|1122.1|1129.3|1122.1|1125.6|1118.4|365
1726801500000|2024-09-20 03:05:00|1129.4|1122.2|1131.16|1123.96|1131.9|1124.7|1129.1|1121.9|297
1726801800000|2024-09-20 03:10:00|1131.2|1124|1131.1|1123.9|1132.17|1124.97|1129.4|1122.2|207
1726802100000|2024-09-20 03:15:00|1131.6|1124.4|1132.35|1125.15|1133.2|1126|1130.65|1123.45|199
1726802400000|2024-09-20 03:20:00|1132.24|1125.04|1135.1|1127.9|1135.4|1128.2|1132.24|1125.04|202
1726802700000|2024-09-20 03:25:00|1135.25|1128.05|1134.35|1127.15|1135.3|1128.1|1133.1|1125.9|179
1726803000000|2024-09-20 03:30:00|1134.45|1127.25|1135.13|1127.93|1136.16|1128.96|1134.35|1127.15|238
1726803300000|2024-09-20 03:35:00|1135.1|1127.9|1134.4|1127.2|1135.85|1128.65|1133.95|1126.75|159
1726803600000|2024-09-20 03:40:00|1134.35|1127.15|1135.3|1128.1|1135.69|1128.49|1133.4|1126.2|210
1726803900000|2024-09-20 03:45:00|1135.35|1128.15|1139.4|1132.2|1140.16|1132.96|1135.25|1128.05|240
1726804200000|2024-09-20 03:50:00|1139.35|1132.15|1141.45|1134.25|1141.9|1134.7|1137.95|1130.75|323
1726804500000|2024-09-20 03:55:00|1141.4|1134.2|1147.06|1139.86|1147.1|1139.9|1140.18|1132.98|388
1726804800000|2024-09-20 04:00:00|1147.04|1139.84|1150.3|1143.1|1152.25|1145.05|1146.35|1139.15|571
1726805100000|2024-09-20 04:05:00|1150.25|1143.05|1154.3|1147.1|1155.1|1147.9|1148|1140.8|573
1726805400000|2024-09-20 04:10:00|1154.35|1147.15|1151.6|1144.4|1155.1|1147.9|1150.9|1143.7|331
1726805700000|2024-09-20 04:15:00|1151.3|1144.1|1153.8|1146.6|1155.1|1147.9|1150.3|1143.1|382
1726806000000|2024-09-20 04:20:00|1153.3|1146.1|1149.45|1142.25|1153.58|1146.38|1148.9|1141.7|464
1726806300000|2024-09-20 04:25:00|1149.6|1142.4|1150.4|1143.2|1152.1|1144.9|1147.4|1140.2|501
1726806600000|2024-09-20 04:30:00|1150.35|1143.15|1147.25|1140.05|1150.9|1143.7|1146.8|1139.6|407
1726806900000|2024-09-20 04:35:00|1147.2|1140|1150.25|1143.05|1150.25|1143.05|1145.75|1138.55|368
1726807200000|2024-09-20 04:40:00|1150.1|1142.9|1153.6|1146.4|1153.6|1146.4|1149.6|1142.4|120
1726807500000|2024-09-20 04:45:00|1154.1|1146.9|1158.6|1151.4|1159.1|1151.9|1154.1|1146.9|15
1726807800000|2024-09-20 04:50:00|1158.3|1151.1|1160.6|1153.4|1162.25|1155.05|1158.3|1151.1|327
1726808100000|2024-09-20 04:55:00|1160.65|1153.45|1162.13|1154.93|1163.8|1156.6|1160.1|1152.9|280
1726808400000|2024-09-20 05:00:00|1161.8|1154.6|1165.35|1158.15|1165.8|1158.6|1161.35|1154.15|306
1726808700000|2024-09-20 05:05:00|1165.3|1158.1|1164.04|1156.84|1166.6|1159.4|1162.35|1155.15|264
1726809000000|2024-09-20 05:10:00|1164.08|1156.88|1165.35|1158.15|1166.1|1158.9|1163.35|1156.15|214
1726809300000|2024-09-20 05:15:00|1165.1|1157.9|1165.3|1158.1|1165.75|1158.55|1164.35|1157.15|107
1726809600000|2024-09-20 05:20:00|1165.35|1158.15|1165.08|1157.88|1167.5|1160.3|1164.3|1157.1|341
1726809900000|2024-09-20 05:25:00|1165.1|1157.9|1164.3|1157.1|1167.1|1159.9|1163.25|1156.05|201
1726810200000|2024-09-20 05:30:00|1164.35|1157.15|1163.35|1156.15|1165.95|1158.75|1162.9|1155.7|310
1726810500000|2024-09-20 05:35:00|1163.2|1156|1162.03|1154.83|1163.2|1156|1161.2|1154|200
1726810800000|2024-09-20 05:40:00|1162.04|1154.84|1157.5|1150.3|1162.08|1154.88|1157.1|1149.9|109
1726811100000|2024-09-20 05:45:00|1157.55|1150.35|1160.13|1152.93|1161|1153.8|1156.1|1148.9|135
1726811400000|2024-09-20 05:50:00|1160.16|1152.96|1161.4|1154.2|1162.6|1155.4|1160.16|1152.96|140
1726811700000|2024-09-20 05:55:00|1160.9|1153.7|1160.95|1153.75|1161.65|1154.45|1160.3|1153.1|36
1726812000000|2024-09-20 06:00:00|1161|1153.8|1160.45|1153.25|1164.05|1156.85|1160.1|1152.9|212
1726812300000|2024-09-20 06:05:00|1160.05|1152.85|1158.4|1151.2|1160.05|1152.85|1157.1|1149.9|32
1726812600000|2024-09-20 06:10:00|1158.45|1151.25|1156.08|1148.88|1158.45|1151.25|1155.1|1147.9|56
1726812900000|2024-09-20 06:15:00|1156.05|1148.85|1156.05|1148.85|1156.1|1148.9|1154.45|1147.25|108
1726813200000|2024-09-20 06:20:00|1156|1148.8|1156.05|1148.85|1156.1|1148.9|1155.1|1147.9|108
1726813500000|2024-09-20 06:25:00|1156.08|1148.88|1156|1148.8|1157.4|1150.2|1155.3|1148.1|297
1726813800000|2024-09-20 06:30:00|1155.9|1148.7|1158.08|1150.88|1158.63|1151.43|1154.75|1147.55|375
1726814100000|2024-09-20 06:35:00|1158.04|1150.84|1160.13|1152.93|1160.6|1153.4|1157.4|1150.2|142
1726814400000|2024-09-20 06:40:00|1160.63|1153.43|1162.08|1154.88|1163.1|1155.9|1160.13|1152.93|306
1726814700000|2024-09-20 06:45:00|1162.36|1155.16|1163.1|1155.9|1165.5|1158.3|1162.08|1154.88|166
1726815000000|2024-09-20 06:50:00|1163.25|1156.05|1168.1|1160.9|1168.1|1160.9|1163.25|1156.05|104
1726815300000|2024-09-20 06:55:00|1168.15|1160.95|1171.3|1164.1|1173.06|1165.86|1168.15|1160.95|310
1726815600000|2024-09-20 07:00:00|1171.1|1163.9|1170.15|1162.95|1172.3|1165.1|1169.1|1161.9|237
1726815900000|2024-09-20 07:05:00|1169.9|1162.7|1168.6|1161.4|1170.3|1163.1|1167.75|1160.55|171
1726816200000|2024-09-20 07:10:00|1168.55|1161.35|1168.3|1161.1|1170.3|1163.1|1165.9|1158.7|356
1726816500000|2024-09-20 07:15:00|1168.1|1160.9|1164.05|1156.85|1168.1|1160.9|1164|1156.8|136
1726816800000|2024-09-20 07:20:00|1164.1|1156.9|1160.1|1152.9|1165.1|1157.9|1160.1|1152.9|87
1726817100000|2024-09-20 07:25:00|1160.6|1153.4|1164.02|1156.82|1164.1|1156.9|1159.85|1152.65|220
1726817400000|2024-09-20 07:30:00|1164.05|1156.85|1167.4|1160.2|1168.1|1160.9|1163.3|1156.1|229
1726817700000|2024-09-20 07:35:00|1167.35|1160.15|1168.4|1161.2|1168.45|1161.25|1164.4|1157.2|94
1726818000000|2024-09-20 07:40:00|1168.9|1161.7|1173.3|1166.1|1173.55|1166.35|1168.9|1161.7|100
1726818300000|2024-09-20 07:45:00|1173.35|1166.15|1173.65|1166.45|1173.95|1166.75|1172.4|1165.2|46
1726818600000|2024-09-20 07:50:00|1174.05|1166.85|1175.1|1167.9|1176.05|1168.85|1173.9|1166.7|119
1726818900000|2024-09-20 07:55:00|1175.05|1167.85|1173.1|1165.9|1175.6|1168.4|1172.6|1165.4|31
1726819200000|2024-09-20 08:00:00|1173.4|1166.2|1171.05|1163.85|1174.1|1166.9|1171|1163.8|169
1726819500000|2024-09-20 08:05:00|1170.85|1163.65|1170.1|1162.9|1172.4|1165.2|1169.3|1162.1|62
1726819800000|2024-09-20 08:10:00|1170|1162.8|1168.99|1161.79|1171.08|1163.88|1168.3|1161.1|241
1726820100000|2024-09-20 08:15:00|1169.1|1161.9|1168.7|1161.5|1170.69|1163.49|1167.45|1160.25|148
1726820400000|2024-09-20 08:20:00|1169.05|1161.85|1168.6|1161.4|1169.85|1162.65|1167.65|1160.45|63
1726820700000|2024-09-20 08:25:00|1168.55|1161.35|1163.45|1156.25|1168.85|1161.65|1163.4|1156.2|236
1726821000000|2024-09-20 08:30:00|1163.5|1156.3|1163.2|1156|1166.19|1158.99|1163.1|1155.9|407
1726821300000|2024-09-20 08:35:00|1163.1|1155.9|1164.95|1157.75|1164.95|1157.75|1162.4|1155.2|292
1726821600000|2024-09-20 08:40:00|1165.2|1158|1168.8|1161.6|1168.8|1161.6|1165.1|1157.9|89
1726821900000|2024-09-20 08:45:00|1168.75|1161.55|1171.65|1164.45|1172|1164.8|1168.75|1161.55|170
1726822200000|2024-09-20 08:50:00|1171.85|1164.65|1171.13|1163.93|1173.95|1166.75|1170.1|1162.9|326
1726822500000|2024-09-20 08:55:00|1171.1|1163.9|1169.3|1162.1|1171.19|1163.99|1169.1|1161.9|192
1726822800000|2024-09-20 09:00:00|1169.25|1162.05|1170.75|1163.55|1170.8|1163.6|1168.4|1161.2|88
1726823100000|2024-09-20 09:05:00|1170.4|1163.2|1172.5|1165.3|1173.3|1166.1|1170.1|1162.9|127
1726823400000|2024-09-20 09:10:00|1172.45|1165.25|1171.1|1163.9|1173.21|1166.01|1171.1|1163.9|103
1726823700000|2024-09-20 09:15:00|1171|1163.8|1171.3|1164.1|1172.13|1164.93|1171|1163.8|34
1726824000000|2024-09-20 09:20:00|1171.1|1163.9|1172.13|1164.93|1173.05|1165.85|1170.6|1163.4|163
1726824300000|2024-09-20 09:25:00|1172.3|1165.1|1173.6|1166.4|1175.35|1168.15|1172.3|1165.1|183
1726824600000|2024-09-20 09:30:00|1173.65|1166.45|1173.9|1166.7|1174.8|1167.6|1173.1|1165.9|34
1726824900000|2024-09-20 09:35:00|1173.6|1166.4|1171|1163.8|1173.6|1166.4|1170.3|1163.1|155
1726825200000|2024-09-20 09:40:00|1171.1|1163.9|1172.4|1165.2|1173.35|1166.15|1171.05|1163.85|167
1726825500000|2024-09-20 09:45:00|1172.35|1165.15|1174.05|1166.85|1174.05|1166.85|1171.25|1164.05|118
1726825800000|2024-09-20 09:50:00|1173.6|1166.4|1173.1|1165.9|1174.05|1166.85|1172.3|1165.1|110
1726826100000|2024-09-20 09:55:00|1173.6|1166.4|1173.25|1166.05|1173.95|1166.75|1172.35|1165.15|84
1726826400000|2024-09-20 10:00:00|1173.75|1166.55|1173.4|1166.2|1175.13|1167.93|1173.25|1166.05|154
1726826700000|2024-09-20 10:05:00|1173.05|1165.85|1170.2|1163|1173.05|1165.85|1170.2|1163|64
1726827000000|2024-09-20 10:10:00|1170.25|1163.05|1169.6|1162.4|1171.1|1163.9|1169.35|1162.15|76
1726827300000|2024-09-20 10:15:00|1170.05|1162.85|1172.1|1164.9|1172.95|1165.75|1170.05|1162.85|124
1726827600000|2024-09-20 10:20:00|1172.5|1165.3|1173.45|1166.25|1173.85|1166.65|1172.4|1165.2|88
1726827900000|2024-09-20 10:25:00|1173.4|1166.2|1173.95|1166.75|1175.05|1167.85|1173.3|1166.1|140
1726828200000|2024-09-20 10:30:00|1173.45|1166.25|1171.75|1164.55|1174.1|1166.9|1171.3|1164.1|62
1726828500000|2024-09-20 10:35:00|1172.1|1164.9|1174.1|1166.9|1174.4|1167.2|1171.4|1164.2|187
1726828800000|2024-09-20 10:40:00|1174.15|1166.95|1175.6|1168.4|1176.1|1168.9|1174.15|1166.95|180
1726829100000|2024-09-20 10:45:00|1175.5|1168.3|1175.1|1167.9|1175.65|1168.45|1174.25|1167.05|150
1726829400000|2024-09-20 10:50:00|1174.85|1167.65|1175.05|1167.85|1177.1|1169.9|1174.3|1167.1|94
1726829700000|2024-09-20 10:55:00|1175.1|1167.9|1176.15|1168.95|1177.35|1170.15|1175.1|1167.9|227
1726830000000|2024-09-20 11:00:00|1176.1|1168.9|1175.1|1167.9|1176.16|1168.96|1174.3|1167.1|168
1726830300000|2024-09-20 11:05:00|1175.6|1168.4|1171.65|1164.45|1175.85|1168.65|1171.1|1163.9|64
1726830600000|2024-09-20 11:10:00|1171.5|1164.3|1170.3|1163.1|1171.6|1164.4|1170.25|1163.05|70
1726830900000|2024-09-20 11:15:00|1170.1|1162.9|1169.6|1162.4|1170.55|1163.35|1167.25|1160.05|168
1726831200000|2024-09-20 11:20:00|1170.1|1162.9|1169.1|1161.9|1170.6|1163.4|1169.1|1161.9|4
1726831500000|2024-09-20 11:25:00|1167.1|1159.9|1163.25|1156.05|1167.1|1159.9|1163.1|1155.9|143
1726831800000|2024-09-20 11:30:00|1163.18|1155.98|1159.7|1152.5|1163.5|1156.3|1159.5|1152.3|123
1726832100000|2024-09-20 11:35:00|1159.75|1152.55|1160.4|1153.2|1161.75|1154.55|1159.35|1152.15|109
1726832400000|2024-09-20 11:40:00|1160.5|1153.3|1160.4|1153.2|1162.1|1154.9|1160.3|1153.1|85
1726832700000|2024-09-20 11:45:00|1160.45|1153.25|1163.55|1156.35|1163.65|1156.45|1160.3|1153.1|136
1726833000000|2024-09-20 11:50:00|1163.6|1156.4|1168.1|1160.9|1168.6|1161.4|1163.6|1156.4|127
1726833300000|2024-09-20 11:55:00|1168|1160.8|1164.3|1157.1|1168.08|1160.88|1164.3|1157.1|73
1726833600000|2024-09-20 12:00:00|1164.25|1157.05|1166.1|1158.9|1167.1|1159.9|1164.25|1157.05|203
1726833900000|2024-09-20 12:05:00|1165.8|1158.6|1169.03|1161.83|1169.25|1162.05|1165.25|1158.05|162
1726834200000|2024-09-20 12:10:00|1168.9|1161.7|1167.13|1159.93|1168.95|1161.75|1165.25|1158.05|212
1726834500000|2024-09-20 12:15:00|1167.1|1159.9|1165.08|1157.88|1167.2|1160|1163.1|1155.9|255
1726834800000|2024-09-20 12:20:00|1165.06|1157.86|1164.95|1157.75|1166.85|1159.65|1162.3|1155.1|262
1726835100000|2024-09-20 12:25:00|1164.9|1157.7|1166|1158.8|1166.13|1158.93|1164.1|1156.9|183
1726835400000|2024-09-20 12:30:00|1165.9|1158.7|1165.3|1158.1|1167.1|1159.9|1164.3|1157.1|135
1726835700000|2024-09-20 12:35:00|1165.1|1157.9|1165.3|1158.1|1165.8|1158.6|1164.02|1156.82|137
1726836000000|2024-09-20 12:40:00|1165.85|1158.65|1169.35|1162.15|1170.13|1162.93|1165.85|1158.65|114
1726836300000|2024-09-20 12:45:00|1169.3|1162.1|1171.45|1164.25|1172.75|1165.55|1169.3|1162.1|118
1726836600000|2024-09-20 12:50:00|1170.9|1163.7|1171.05|1163.85|1171.05|1163.85|1168.35|1161.15|36
1726836900000|2024-09-20 12:55:00|1170.9|1163.7|1170.55|1163.35|1172.05|1164.85|1170.2|1163|32
1726837200000|2024-09-20 13:00:00|1170.3|1163.1|1164.85|1157.65|1171.45|1164.25|1164.4|1157.2|120
1726837500000|2024-09-20 13:05:00|1164.65|1157.45|1159.5|1152.3|1165.1|1157.9|1159.45|1152.25|85
1726837800000|2024-09-20 13:10:00|1159.1|1151.9|1154.25|1147.05|1160.13|1152.93|1154.1|1146.9|572
1726838100000|2024-09-20 13:15:00|1154.15|1146.95|1157.35|1150.15|1159.05|1151.85|1151.3|1144.1|638
1726838400000|2024-09-20 13:20:00|1157.2|1150|1160.55|1153.35|1163.1|1155.9|1157.1|1149.9|361
1726838700000|2024-09-20 13:25:00|1160.8|1153.6|1159.75|1152.55|1163.1|1155.9|1159.35|1152.15|151
1726839000000|2024-09-20 13:30:00|1160.1|1152.9|1160.1|1152.9|1162.35|1155.15|1157.3|1150.1|295
1726839300000|2024-09-20 13:35:00|1160.15|1152.95|1160.4|1153.2|1161.6|1154.4|1158.9|1151.7|145
1726839600000|2024-09-20 13:40:00|1160.75|1153.55|1158.3|1151.1|1160.75|1153.55|1155.3|1148.1|330
1726839900000|2024-09-20 13:45:00|1158.25|1151.05|1157.8|1150.6|1160.55|1153.35|1157.55|1150.35|75
1726840200000|2024-09-20 13:50:00|1158.15|1150.95|1159.1|1151.9|1162.05|1154.85|1157.6|1150.4|263
1726840500000|2024-09-20 13:55:00|1159.25|1152.05|1155.5|1148.3|1160.95|1153.75|1155.5|1148.3|201
1726840800000|2024-09-20 14:00:00|1155.65|1148.45|1156.35|1149.15|1159.1|1151.9|1155.45|1148.25|82
1726841100000|2024-09-20 14:05:00|1156.4|1149.2|1155.3|1148.1|1158.18|1150.98|1155.3|1148.1|204
1726841400000|2024-09-20 14:10:00|1155.8|1148.6|1152|1144.8|1156.1|1148.9|1151.3|1144.1|250
1726841700000|2024-09-20 14:15:00|1152.05|1144.85|1158.3|1151.1|1158.95|1151.75|1150.85|1143.65|363
1726842000000|2024-09-20 14:20:00|1158.8|1151.6|1162.1|1154.9|1163.85|1156.65|1157.1|1149.9|346
1726842300000|2024-09-20 14:25:00|1162.2|1155|1161.05|1153.85|1163.8|1156.6|1160.35|1153.15|204
1726842600000|2024-09-20 14:30:00|1161.1|1153.9|1163.3|1156.1|1164.06|1156.86|1156.9|1149.7|310
1726842900000|2024-09-20 14:35:00|1163.1|1155.9|1162.1|1154.9|1164.1|1156.9|1158.9|1151.7|447
1726843200000|2024-09-20 14:40:00|1161.9|1154.7|1158.1|1150.9|1162.55|1155.35|1156.25|1149.05|362
1726843500000|2024-09-20 14:45:00|1157.9|1150.7|1158.06|1150.86|1158.08|1150.88|1155.3|1148.1|386
1726843800000|2024-09-20 14:50:00|1158.08|1150.88|1155.24|1148.04|1161.13|1153.93|1154.5|1147.3|514
1726844100000|2024-09-20 14:55:00|1155.21|1148.01|1155|1147.8|1155.25|1148.05|1153.1|1145.9|385
1726844400000|2024-09-20 15:00:00|1155.05|1147.85|1149.35|1142.15|1157.2|1150|1149.1|1141.9|453
1726844700000|2024-09-20 15:05:00|1149.19|1141.99|1153.4|1146.2|1155.15|1147.95|1149.17|1141.97|645
1726845000000|2024-09-20 15:10:00|1153.35|1146.15|1152.75|1145.55|1156.02|1148.82|1152.45|1145.25|408
1726845300000|2024-09-20 15:15:00|1153.13|1145.93|1150.35|1143.15|1153.15|1145.95|1148.3|1141.1|561
1726845600000|2024-09-20 15:20:00|1150.4|1143.2|1150.3|1143.1|1152.3|1145.1|1149.45|1142.25|436
1726845900000|2024-09-20 15:25:00|1150.35|1143.15|1150.45|1143.25|1152|1144.8|1149.4|1142.2|364
1726846200000|2024-09-20 15:30:00|1150.4|1143.2|1153.3|1146.1|1154|1146.8|1150.1|1142.9|461
1726846500000|2024-09-20 15:35:00|1153.35|1146.15|1153.95|1146.75|1155.05|1147.85|1151.55|1144.35|578
1726846800000|2024-09-20 15:40:00|1154.05|1146.85|1157.25|1150.05|1158.15|1150.95|1153.15|1145.95|407
1726847100000|2024-09-20 15:45:00|1157.35|1150.15|1160.45|1153.25|1160.65|1153.45|1156.45|1149.25|444
1726847400000|2024-09-20 15:50:00|1160.5|1153.3|1155.27|1148.07|1160.7|1153.5|1155.16|1147.96|439
1726847700000|2024-09-20 15:55:00|1155.3|1148.1|1157.15|1149.95|1158.35|1151.15|1155.27|1148.07|385
1726848000000|2024-09-20 16:00:00|1157.18|1149.98|1156.3|1149.1|1158.9|1151.7|1156.1|1148.9|392
1726848300000|2024-09-20 16:05:00|1156.25|1149.05|1158.1|1150.9|1158.1|1150.9|1155.15|1147.95|100
1726848600000|2024-09-20 16:10:00|1158.15|1150.95|1156.4|1149.2|1159.13|1151.93|1156.1|1148.9|334
1726848900000|2024-09-20 16:15:00|1156.45|1149.25|1154.1|1146.9|1156.65|1149.45|1152.1|1144.9|458
1726849200000|2024-09-20 16:20:00|1154.13|1146.93|1156.55|1149.35|1157.75|1150.55|1152.1|1144.9|417
1726849500000|2024-09-20 16:25:00|1156.6|1149.4|1154.45|1147.25|1157.45|1150.25|1154.1|1146.9|241
1726849800000|2024-09-20 16:30:00|1154.15|1146.95|1151.35|1144.15|1154.65|1147.45|1150.13|1142.93|191
1726850100000|2024-09-20 16:35:00|1151.5|1144.3|1149.3|1142.1|1152.45|1145.25|1148.4|1141.2|118
1726850400000|2024-09-20 16:40:00|1149.4|1142.2|1151.35|1144.15|1151.85|1144.65|1148.3|1141.1|306
1726850700000|2024-09-20 16:45:00|1151.3|1144.1|1151.5|1144.3|1152.9|1145.7|1150.25|1143.05|406
1726851000000|2024-09-20 16:50:00|1151.4|1144.2|1152.2|1145|1153.8|1146.6|1151.1|1143.9|165
1726851300000|2024-09-20 16:55:00|1152.1|1144.9|1151.55|1144.35|1153.25|1146.05|1151.5|1144.3|321
1726851600000|2024-09-20 17:00:00|1151.5|1144.3|1150.25|1143.05|1152.8|1145.6|1150.1|1142.9|190
1726851900000|2024-09-20 17:05:00|1149.9|1142.7|1147.45|1140.25|1150.85|1143.65|1147.45|1140.25|248
1726852200000|2024-09-20 17:10:00|1147.6|1140.4|1151.05|1143.85|1151.15|1143.95|1147.1|1139.9|216
1726852500000|2024-09-20 17:15:00|1150.95|1143.75|1152.05|1144.85|1152.85|1145.65|1150.45|1143.25|358
1726852800000|2024-09-20 17:20:00|1151.5|1144.3|1147.7|1140.5|1152.25|1145.05|1147.3|1140.1|232
1726853100000|2024-09-20 17:25:00|1148.1|1140.9|1147.35|1140.15|1148.5|1141.3|1145.85|1138.65|459
1726853400000|2024-09-20 17:30:00|1147.25|1140.05|1147.18|1139.98|1148.45|1141.25|1146.65|1139.45|487
1726853700000|2024-09-20 17:35:00|1147.2|1140|1146.6|1139.4|1148.05|1140.85|1146.45|1139.25|296
1726854000000|2024-09-20 17:40:00|1146.2|1139|1146.15|1138.95|1147.95|1140.75|1146.15|1138.95|223
1726854300000|2024-09-20 17:45:00|1146.45|1139.25|1145.13|1137.93|1146.5|1139.3|1144.45|1137.25|326
1726854600000|2024-09-20 17:50:00|1145.15|1137.95|1146.7|1139.5|1147.5|1140.3|1144.65|1137.45|391
1726854900000|2024-09-20 17:55:00|1146.65|1139.45|1146.6|1139.4|1147.18|1139.98|1145.35|1138.15|357
1726855200000|2024-09-20 18:00:00|1146.55|1139.35|1145.1|1137.9|1147.1|1139.9|1145.04|1137.84|170
1726855500000|2024-09-20 18:05:00|1145.9|1138.7|1140.7|1133.5|1145.95|1138.75|1140.6|1133.4|80
1726855800000|2024-09-20 18:10:00|1140.25|1133.05|1143.3|1136.1|1145.1|1137.9|1140.25|1133.05|425
1726856100000|2024-09-20 18:15:00|1143.35|1136.15|1144.1|1136.9|1145.35|1138.15|1143.1|1135.9|282
1726856400000|2024-09-20 18:20:00|1144.15|1136.95|1143.6|1136.4|1144.7|1137.5|1143.05|1135.85|45
1726856700000|2024-09-20 18:25:00|1143.65|1136.45|1144.05|1136.85|1144.05|1136.85|1143.1|1135.9|7
1726857000000|2024-09-20 18:30:00|1144.15|1136.95|1142.24|1135.04|1145.19|1137.99|1142.1|1134.9|402
1726857300000|2024-09-20 18:35:00|1142.21|1135.01|1143.15|1135.95|1143.17|1135.97|1141.1|1133.9|500
1726857600000|2024-09-20 18:40:00|1142.9|1135.7|1146.2|1139|1146.85|1139.65|1142.1|1134.9|95
1726857900000|2024-09-20 18:45:00|1146.6|1139.4|1147.27|1140.07|1147.55|1140.35|1146.1|1138.9|298
1726858200000|2024-09-20 18:50:00|1147.28|1140.08|1148.15|1140.95|1149.3|1142.1|1147.27|1140.07|285
1726858500000|2024-09-20 18:55:00|1148.2|1141|1149.17|1141.97|1150.1|1142.9|1147.6|1140.4|97
1726858800000|2024-09-20 19:00:00|1149.16|1141.96|1150.15|1142.95|1151.1|1143.9|1148.5|1141.3|151
1726859100000|2024-09-20 19:05:00|1150.1|1142.9|1148.45|1141.25|1150.1|1142.9|1147.5|1140.3|125
1726859400000|2024-09-20 19:10:00|1148.4|1141.2|1148.2|1141|1149.05|1141.85|1147.65|1140.45|45
1726859700000|2024-09-20 19:15:00|1148.65|1141.45|1147.85|1140.65|1148.95|1141.75|1147.6|1140.4|52
1726860000000|2024-09-20 19:20:00|1148.1|1140.9|1149.1|1141.9|1151|1143.8|1148.1|1140.9|296
1726860300000|2024-09-20 19:25:00|1149.15|1141.95|1150.1|1142.9|1150.35|1143.15|1148.55|1141.35|61
1726860600000|2024-09-20 19:30:00|1150.13|1142.93|1148.85|1141.65|1150.13|1142.93|1148.1|1140.9|91
1726860900000|2024-09-20 19:35:00|1148.8|1141.6|1149.65|1142.45|1150.13|1142.93|1148.4|1141.2|240
1726861200000|2024-09-20 19:40:00|1149.6|1142.4|1149.13|1141.93|1149.65|1142.45|1148.5|1141.3|82
1726861500000|2024-09-20 19:45:00|1149.12|1141.92|1147.65|1140.45|1149.12|1141.92|1147.1|1139.9|383
1726861800000|2024-09-20 19:50:00|1147.8|1140.6|1147.75|1140.55|1148.3|1141.1|1147.1|1139.9|341
1726862100000|2024-09-20 19:55:00|1147.25|1140.05|1146.75|1139.55|1148.05|1140.85|1146.5|1139.3|155
1726862400000|2024-09-20 20:00:00|1146.7|1139.5|1148.6|1141.4|1148.7|1141.5|1146.7|1139.5|324
1726862700000|2024-09-20 20:05:00|1148.35|1141.15|1147.44|1140.24|1148.65|1141.45|1146.19|1138.99|447
1726863000000|2024-09-20 20:10:00|1147.37|1140.17|1147.09|1139.89|1148.37|1141.17|1146.71|1139.51|288
1726863300000|2024-09-20 20:15:00|1147.08|1139.88|1148.67|1141.47|1148.71|1141.51|1146.71|1139.51|341
1726863600000|2024-09-20 20:20:00|1148.71|1141.51|1149.6|1142.4|1149.6|1142.4|1147.69|1140.49|401
1726863900000|2024-09-20 20:25:00|1149.56|1142.36|1146.82|1139.62|1149.6|1142.4|1146.8|1139.6|342
1726864200000|2024-09-20 20:30:00|1146.8|1139.6|1146.2|1139|1147.07|1139.87|1146.07|1138.87|312
1726864500000|2024-09-20 20:35:00|1146.19|1138.99|1147.32|1140.12|1147.32|1140.12|1145.98|1138.78|313
1726864800000|2024-09-20 20:40:00|1147.38|1140.18|1148.07|1140.87|1148.24|1141.04|1147.2|1140|232
1726865100000|2024-09-20 20:45:00|1148.05|1140.85|1147.63|1140.43|1148.25|1141.05|1147.03|1139.83|254
1726865400000|2024-09-20 20:50:00|1147.51|1140.31|1146.03|1138.83|1147.55|1140.35|1146|1138.8|221
1726865700000|2024-09-20 20:55:00|1146.02|1138.82|1145.12|1137.92|1146.16|1138.96|1145.07|1137.87|162
1726902000000|2024-09-21 07:00:00|1136.27|1129.07|1137.28|1130.08|1138.23|1131.03|1136.23|1129.03|184
1726902300000|2024-09-21 07:05:00|1137.27|1130.07|1137.4|1130.2|1137.86|1130.66|1135.8|1128.6|134
1726902600000|2024-09-21 07:10:00|1137.32|1130.12|1138.19|1130.99|1138.32|1131.12|1137.32|1130.12|163
1726902900000|2024-09-21 07:15:00|1138.22|1131.02|1137.48|1130.28|1139.22|1132.02|1136.82|1129.62|177
1726903200000|2024-09-21 07:20:00|1137.14|1129.94|1136.21|1129.01|1137.75|1130.55|1136.09|1128.89|173
1726903500000|2024-09-21 07:25:00|1136.19|1128.99|1136.7|1129.5|1137.75|1130.55|1136.19|1128.99|140
1726903800000|2024-09-21 07:30:00|1136.41|1129.21|1137.11|1129.91|1137.77|1130.57|1136.3|1129.1|186
1726904100000|2024-09-21 07:35:00|1137.17|1129.97|1137.42|1130.22|1138.23|1131.03|1136.8|1129.6|203
1726904400000|2024-09-21 07:40:00|1137.4|1130.2|1137.25|1130.05|1137.42|1130.22|1136.98|1129.78|150
1726904700000|2024-09-21 07:45:00|1137.29|1130.09|1139.04|1131.84|1139.59|1132.39|1137.29|1130.09|291
1726905000000|2024-09-21 07:50:00|1139|1131.8|1140.02|1132.82|1140.17|1132.97|1139|1131.8|208
1726905300000|2024-09-21 07:55:00|1140.2|1133|1139.77|1132.57|1140.36|1133.16|1139.29|1132.09|115
1726905600000|2024-09-21 08:00:00|1139.72|1132.52|1140.67|1133.47|1141.72|1134.52|1139.4|1132.2|227
1726905900000|2024-09-21 08:05:00|1140.71|1133.51|1140.04|1132.84|1140.8|1133.6|1139.82|1132.62|208
1726906200000|2024-09-21 08:10:00|1140.05|1132.85|1141.02|1133.82|1141.05|1133.85|1139.8|1132.6|108
1726906500000|2024-09-21 08:15:00|1141.04|1133.84|1139.05|1131.85|1141.08|1133.88|1138.97|1131.77|237
1726906800000|2024-09-21 08:20:00|1139.07|1131.87|1140.14|1132.94|1140.28|1133.08|1138.79|1131.59|283
1726907100000|2024-09-21 08:25:00|1140.12|1132.92|1140.1|1132.9|1140.92|1133.72|1139.21|1132.01|197
1726907400000|2024-09-21 08:30:00|1140.08|1132.88|1139.24|1132.04|1140.1|1132.9|1138.79|1131.59|245
1726907700000|2024-09-21 08:35:00|1139.25|1132.05|1139.24|1132.04|1140.04|1132.84|1138.79|1131.59|167
1726908000000|2024-09-21 08:40:00|1139.25|1132.05|1141.09|1133.89|1141.6|1134.4|1139.22|1132.02|196
1726908300000|2024-09-21 08:45:00|1141.1|1133.9|1138.12|1130.92|1141.21|1134.01|1138.12|1130.92|215
1726908600000|2024-09-21 08:50:00|1138.13|1130.93|1138.27|1131.07|1138.69|1131.49|1138.04|1130.84|184
1726908900000|2024-09-21 08:55:00|1138.25|1131.05|1138.23|1131.03|1138.53|1131.33|1137.8|1130.6|168
1726909200000|2024-09-21 09:00:00|1138.15|1130.95|1137.36|1130.16|1138.64|1131.44|1137.02|1129.82|446
1726909500000|2024-09-21 09:05:00|1137.37|1130.17|1137.1|1129.9|1138.27|1131.07|1136.8|1129.6|154
1726909800000|2024-09-21 09:10:00|1137.11|1129.91|1137.68|1130.48|1137.68|1130.48|1137.1|1129.9|83
1726910100000|2024-09-21 09:15:00|1137.64|1130.44|1140.16|1132.96|1140.16|1132.96|1137.32|1130.12|181
1726910400000|2024-09-21 09:20:00|1140.14|1132.94|1140.31|1133.11|1141.72|1134.52|1140.14|1132.94|152
1726910700000|2024-09-21 09:25:00|1140.24|1133.04|1141.37|1134.17|1141.81|1134.61|1139.24|1132.04|178
1726911000000|2024-09-21 09:30:00|1141.53|1134.33|1140.72|1133.52|1142.34|1135.14|1140.6|1133.4|179
1726911300000|2024-09-21 09:35:00|1140.76|1133.56|1140.4|1133.2|1141.47|1134.27|1140.08|1132.88|188
1726911600000|2024-09-21 09:40:00|1140.34|1133.14|1141.27|1134.07|1141.4|1134.2|1139.8|1132.6|226
1726911900000|2024-09-21 09:45:00|1141.3|1134.1|1141.3|1134.1|1142.14|1134.94|1140.95|1133.75|201
1726912200000|2024-09-21 09:50:00|1141.18|1133.98|1141.14|1133.94|1141.81|1134.61|1140.95|1133.75|153
1726912500000|2024-09-21 09:55:00|1141.1|1133.9|1142.23|1135.03|1142.36|1135.16|1141.02|1133.82|187
1726912800000|2024-09-21 10:00:00|1142.13|1134.93|1141.19|1133.99|1142.32|1135.12|1140.95|1133.75|184
1726913100000|2024-09-21 10:05:00|1141.17|1133.97|1140.2|1133|1141.23|1134.03|1140.04|1132.84|130
1726913400000|2024-09-21 10:10:00|1140.22|1133.02|1140.53|1133.33|1141.24|1134.04|1140.12|1132.92|103
1726913700000|2024-09-21 10:15:00|1140.51|1133.31|1138.1|1130.9|1141.15|1133.95|1138.1|1130.9|182
1726914000000|2024-09-21 10:20:00|1138.04|1130.84|1137.95|1130.75|1138.1|1130.9|1137.17|1129.97|144
1726914300000|2024-09-21 10:25:00|1137.97|1130.77|1137.28|1130.08|1138.81|1131.61|1137.25|1130.05|126
1726914600000|2024-09-21 10:30:00|1137.37|1130.17|1137.1|1129.9|1138.42|1131.22|1136.8|1129.6|137
1726914900000|2024-09-21 10:35:00|1137.22|1130.02|1138.17|1130.97|1138.19|1130.99|1136.27|1129.07|175
1726915200000|2024-09-21 10:40:00|1138.19|1130.99|1137.32|1130.12|1138.2|1131|1137.32|1130.12|119
1726915500000|2024-09-21 10:45:00|1137.38|1130.18|1135.33|1128.13|1138.09|1130.89|1135.33|1128.13|251
1726915800000|2024-09-21 10:50:00|1135.34|1128.14|1135.36|1128.16|1136.28|1129.08|1134.8|1127.6|193
1726916100000|2024-09-21 10:55:00|1135.33|1128.13|1135.24|1128.04|1135.66|1128.46|1134.3|1127.1|231
1726916400000|2024-09-21 11:00:00|1135.3|1128.1|1136.66|1129.46|1136.93|1129.73|1134.79|1127.59|266
1726916700000|2024-09-21 11:05:00|1136.69|1129.49|1136.21|1129.01|1137.79|1130.59|1134.9|1127.7|154
1726917000000|2024-09-21 11:10:00|1136.38|1129.18|1137.02|1129.82|1137.4|1130.2|1135.38|1128.18|193
1726917300000|2024-09-21 11:15:00|1137.04|1129.84|1138.09|1130.89|1139.18|1131.98|1137.02|1129.82|282
1726917600000|2024-09-21 11:20:00|1138.05|1130.85|1137.28|1130.08|1138.8|1131.6|1137.22|1130.02|245
1726917900000|2024-09-21 11:25:00|1137.22|1130.02|1137.35|1130.15|1138.05|1130.85|1136.9|1129.7|197
1726918200000|2024-09-21 11:30:00|1137.37|1130.17|1137.14|1129.94|1137.4|1130.2|1136.38|1129.18|301
1726918500000|2024-09-21 11:35:00|1137.12|1129.92|1137.5|1130.3|1138.04|1130.84|1136.8|1129.6|218
1726918800000|2024-09-21 11:40:00|1137.46|1130.26|1138.33|1131.13|1138.33|1131.13|1137.32|1130.12|148
1726919100000|2024-09-21 11:45:00|1138.22|1131.02|1138.07|1130.87|1138.43|1131.23|1136.8|1129.6|280
1726919400000|2024-09-21 11:50:00|1138.05|1130.85|1137.97|1130.77|1138.15|1130.95|1137.12|1129.92|241
1726919700000|2024-09-21 11:55:00|1138.01|1130.81|1138.45|1131.25|1138.45|1131.25|1137.29|1130.09|283
1726920000000|2024-09-21 12:00:00|1138.53|1131.33|1137.15|1129.95|1139.01|1131.81|1137.02|1129.82|225
1726920300000|2024-09-21 12:05:00|1137.14|1129.94|1137.34|1130.14|1137.6|1130.4|1136.89|1129.69|150
1726920600000|2024-09-21 12:10:00|1137.71|1130.51|1137.43|1130.23|1138.76|1131.56|1136.14|1128.94|284
1726920900000|2024-09-21 12:15:00|1137.38|1130.18|1139.31|1132.11|1139.7|1132.5|1137.34|1130.14|219
1726921200000|2024-09-21 12:20:00|1139.32|1132.12|1140.05|1132.85|1140.89|1133.69|1139.3|1132.1|236
1726921500000|2024-09-21 12:25:00|1140|1132.8|1138.07|1130.87|1140|1132.8|1137.9|1130.7|182
1726921800000|2024-09-21 12:30:00|1138.04|1130.84|1139.05|1131.85|1139.14|1131.94|1137.8|1130.6|200
1726922100000|2024-09-21 12:35:00|1139.07|1131.87|1139.12|1131.92|1139.34|1132.14|1138.19|1130.99|216
1726922400000|2024-09-21 12:40:00|1139.1|1131.9|1140.49|1133.29|1140.49|1133.29|1138.3|1131.1|155
1726922700000|2024-09-21 12:45:00|1140.42|1133.22|1140.1|1132.9|1140.49|1133.29|1139.1|1131.9|161
1726923000000|2024-09-21 12:50:00|1140.12|1132.92|1141.32|1134.12|1141.57|1134.37|1140.07|1132.87|147
1726923300000|2024-09-21 12:55:00|1141.35|1134.15|1143.49|1136.29|1143.55|1136.35|1141.08|1133.88|219
1726923600000|2024-09-21 13:00:00|1143.33|1136.13|1144.42|1137.22|1144.8|1137.6|1143.11|1135.91|226
1726923900000|2024-09-21 13:05:00|1144.41|1137.21|1142.76|1135.56|1144.41|1137.21|1142.05|1134.85|183
1726924200000|2024-09-21 13:10:00|1142.71|1135.51|1141.37|1134.17|1142.76|1135.56|1141.11|1133.91|210
1726924500000|2024-09-21 13:15:00|1141.45|1134.25|1142.52|1135.32|1142.6|1135.4|1141.45|1134.25|207
1726924800000|2024-09-21 13:20:00|1142.48|1135.28|1142.3|1135.1|1143.44|1136.24|1142.14|1134.94|293
1726925100000|2024-09-21 13:25:00|1142.24|1135.04|1141.18|1133.98|1142.3|1135.1|1140.07|1132.87|200
1726925400000|2024-09-21 13:30:00|1141.19|1133.99|1141.29|1134.09|1141.29|1134.09|1140.11|1132.91|232
1726925700000|2024-09-21 13:35:00|1141.27|1134.07|1140.46|1133.26|1141.42|1134.22|1140.17|1132.97|176
1726926000000|2024-09-21 13:40:00|1140.38|1133.18|1142.17|1134.97|1143.05|1135.85|1140.37|1133.17|253
1726926300000|2024-09-21 13:45:00|1142.2|1135|1142.89|1135.69|1143.01|1135.81|1141.14|1133.94|299
1726926600000|2024-09-21 13:50:00|1142.9|1135.7|1147.24|1140.04|1148.51|1141.31|1142.89|1135.69|452
1726926900000|2024-09-21 13:55:00|1147.32|1140.12|1147.25|1140.05|1147.42|1140.22|1145.75|1138.55|348
1726927200000|2024-09-21 14:00:00|1147.38|1140.18|1150.48|1143.28|1150.56|1143.36|1147.27|1140.07|327
1726927500000|2024-09-21 14:05:00|1150.53|1143.33|1148.23|1141.03|1150.75|1143.55|1147.22|1140.02|393
1726927800000|2024-09-21 14:10:00|1148.22|1141.02|1148.24|1141.04|1149.35|1142.15|1147.24|1140.04|286
1726928100000|2024-09-21 14:15:00|1148.4|1141.2|1149.92|1142.72|1150.75|1143.55|1148.28|1141.08|289
1726928400000|2024-09-21 14:20:00|1149.95|1142.75|1149.25|1142.05|1152.22|1145.02|1148.79|1141.59|288
1726928700000|2024-09-21 14:25:00|1149.21|1142.01|1147.67|1140.47|1149.48|1142.28|1147.15|1139.95|297
1726929000000|2024-09-21 14:30:00|1147.63|1140.43|1150.22|1143.02|1150.26|1143.06|1147.29|1140.09|292
1726929300000|2024-09-21 14:35:00|1150.21|1143.01|1150.91|1143.71|1151.36|1144.16|1149.4|1142.2|274
1726929600000|2024-09-21 14:40:00|1150.87|1143.67|1151.2|1144|1152.13|1144.93|1149.79|1142.59|310
1726929900000|2024-09-21 14:45:00|1151.18|1143.98|1150.22|1143.02|1151.18|1143.98|1149.59|1142.39|284
1726930200000|2024-09-21 14:50:00|1150.21|1143.01|1150.42|1143.22|1150.68|1143.48|1149|1141.8|259
1726930500000|2024-09-21 14:55:00|1150.46|1143.26|1151.43|1144.23|1151.43|1144.23|1150.01|1142.81|296
1726930800000|2024-09-21 15:00:00|1151.41|1144.21|1147.69|1140.49|1151.64|1144.44|1147.11|1139.91|388
1726931100000|2024-09-21 15:05:00|1147.66|1140.46|1143.35|1136.15|1147.81|1140.61|1143.35|1136.15|365
1726931400000|2024-09-21 15:10:00|1143.34|1136.14|1141.35|1134.15|1143.39|1136.19|1140.08|1132.88|419
1726931700000|2024-09-21 15:15:00|1141.32|1134.12|1139.32|1132.12|1141.32|1134.12|1139.04|1131.84|345
1726932000000|2024-09-21 15:20:00|1139.28|1132.08|1139.3|1132.1|1141.05|1133.85|1139.22|1132.02|269
1726932300000|2024-09-21 15:25:00|1139.28|1132.08|1141.63|1134.43|1142.68|1135.48|1139.28|1132.08|242
1726932600000|2024-09-21 15:30:00|1141.52|1134.32|1141.05|1133.85|1142.65|1135.45|1140.22|1133.02|209
1726932900000|2024-09-21 15:35:00|1141.07|1133.87|1141.48|1134.28|1141.91|1134.71|1140.5|1133.3|238
1726933200000|2024-09-21 15:40:00|1141.52|1134.32|1140.92|1133.72|1141.74|1134.54|1140.58|1133.38|181
1726933500000|2024-09-21 15:45:00|1140.97|1133.77|1140.3|1133.1|1141.23|1134.03|1139.12|1131.92|288
1726933800000|2024-09-21 15:50:00|1140.33|1133.13|1143.3|1136.1|1143.34|1136.14|1140.33|1133.13|204
1726934100000|2024-09-21 15:55:00|1143.81|1136.61|1142.42|1135.22|1143.81|1136.61|1141.64|1134.44|367
1726934400000|2024-09-21 16:00:00|1142.41|1135.21|1146.94|1139.74|1146.96|1139.76|1142.4|1135.2|144
1726934700000|2024-09-21 16:05:00|1146.99|1139.79|1146.14|1138.94|1147.36|1140.16|1146.08|1138.88|184
1726935000000|2024-09-21 16:10:00|1146.16|1138.96|1144.11|1136.91|1146.33|1139.13|1144.08|1136.88|193
1726935300000|2024-09-21 16:15:00|1144.13|1136.93|1137.18|1129.98|1144.27|1137.07|1137.01|1129.81|315
1726935600000|2024-09-21 16:20:00|1137.17|1129.97|1139.01|1131.81|1139.07|1131.87|1136.96|1129.76|220
1726935900000|2024-09-21 16:25:00|1139.04|1131.84|1138.34|1131.14|1140.52|1133.32|1137.98|1130.78|207
1726936200000|2024-09-21 16:30:00|1138.38|1131.18|1138.08|1130.88|1139.2|1132|1137.22|1130.02|245
1726936500000|2024-09-21 16:35:00|1138.1|1130.9|1137.61|1130.41|1138.29|1131.09|1136.36|1129.16|268
1726936800000|2024-09-21 16:40:00|1137.5|1130.3|1136.91|1129.71|1137.95|1130.75|1136.66|1129.46|379
1726937100000|2024-09-21 16:45:00|1136.96|1129.76|1138|1130.8|1138.31|1131.11|1136.82|1129.62|685
1726937400000|2024-09-21 16:50:00|1137.98|1130.78|1138.32|1131.12|1138.57|1131.37|1137.24|1130.04|155
1726937700000|2024-09-21 16:55:00|1138.43|1131.23|1139.03|1131.83|1139.42|1132.22|1137.4|1130.2|219
1726938000000|2024-09-21 17:00:00|1139.05|1131.85|1141.36|1134.16|1141.94|1134.74|1139.05|1131.85|207
1726938300000|2024-09-21 17:05:00|1141.23|1134.03|1142.31|1135.11|1143.17|1135.97|1140.75|1133.55|176
1726938600000|2024-09-21 17:10:00|1142.3|1135.1|1142.64|1135.44|1144.16|1136.96|1141.13|1133.93|258
1726938900000|2024-09-21 17:15:00|1142.41|1135.21|1143.19|1135.99|1143.71|1136.51|1141.98|1134.78|393
1726939200000|2024-09-21 17:20:00|1143.13|1135.93|1143.42|1136.22|1143.73|1136.53|1142.24|1135.04|320
1726939500000|2024-09-21 17:25:00|1143.39|1136.19|1140.42|1133.22|1143.42|1136.22|1139.25|1132.05|229
1726939800000|2024-09-21 17:30:00|1140.52|1133.32|1142.25|1135.05|1143.22|1136.02|1140.25|1133.05|238
1726940100000|2024-09-21 17:35:00|1142.27|1135.07|1142.3|1135.1|1143.03|1135.83|1141.24|1134.04|223
1726940400000|2024-09-21 17:40:00|1142.32|1135.12|1141.58|1134.38|1142.93|1135.73|1141.25|1134.05|276
1726940700000|2024-09-21 17:45:00|1141.57|1134.37|1141.25|1134.05|1141.6|1134.4|1140.35|1133.15|248
1726941000000|2024-09-21 17:50:00|1141.24|1134.04|1140.05|1132.85|1141.24|1134.04|1139.12|1131.92|179
1726941300000|2024-09-21 17:55:00|1140.04|1132.84|1139.19|1131.99|1140.07|1132.87|1138.3|1131.1|160
1726941600000|2024-09-21 18:00:00|1139.22|1132.02|1139.4|1132.2|1139.68|1132.48|1138.42|1131.22|212
1726941900000|2024-09-21 18:05:00|1139.3|1132.1|1139.58|1132.38|1139.99|1132.79|1139.13|1131.93|199
1726942200000|2024-09-21 18:10:00|1139.53|1132.33|1139.22|1132.02|1139.89|1132.69|1139.14|1131.94|131
1726942500000|2024-09-21 18:15:00|1139.19|1131.99|1138.01|1130.81|1139.25|1132.05|1137.96|1130.76|108
1726942800000|2024-09-21 18:20:00|1138.03|1130.83|1139.67|1132.47|1140.02|1132.82|1138|1130.8|153
1726943100000|2024-09-21 18:25:00|1139.85|1132.65|1140.42|1133.22|1140.42|1133.22|1139.12|1131.92|107
1726943400000|2024-09-21 18:30:00|1140.49|1133.29|1140.1|1132.9|1141.69|1134.49|1140.1|1132.9|162
1726943700000|2024-09-21 18:35:00|1140.12|1132.92|1139.89|1132.69|1140.31|1133.11|1139.2|1132|190
1726944000000|2024-09-21 18:40:00|1139.82|1132.62|1139.61|1132.41|1140.31|1133.11|1139.18|1131.98|147
1726944300000|2024-09-21 18:45:00|1139.68|1132.48|1140.15|1132.95|1140.37|1133.17|1139.28|1132.08|154
1726944600000|2024-09-21 18:50:00|1140.13|1132.93|1139.3|1132.1|1140.18|1132.98|1138.73|1131.53|139
1726944900000|2024-09-21 18:55:00|1139.38|1132.18|1138.71|1131.51|1139.38|1132.18|1138.25|1131.05|168
1726945200000|2024-09-21 19:00:00|1138.74|1131.54|1139.26|1132.06|1139.3|1132.1|1138.16|1130.96|162
1726945500000|2024-09-21 19:05:00|1139.3|1132.1|1140.19|1132.99|1140.39|1133.19|1138.98|1131.78|140
1726945800000|2024-09-21 19:10:00|1140.31|1133.11|1142.35|1135.15|1142.4|1135.2|1140.13|1132.93|166
1726946100000|2024-09-21 19:15:00|1142.36|1135.16|1142.42|1135.22|1142.56|1135.36|1140.93|1133.73|148
1726946400000|2024-09-21 19:20:00|1142.38|1135.18|1139.14|1131.94|1142.54|1135.34|1139.12|1131.92|221
1726946700000|2024-09-21 19:25:00|1139.16|1131.96|1140.75|1133.55|1140.75|1133.55|1138.22|1131.02|227
1726947000000|2024-09-21 19:30:00|1140.79|1133.59|1139.28|1132.08|1140.8|1133.6|1139|1131.8|209
1726947300000|2024-09-21 19:35:00|1139.31|1132.11|1140.89|1133.69|1141|1133.8|1139.2|1132|204
1726947600000|2024-09-21 19:40:00|1140.95|1133.75|1138.95|1131.75|1140.95|1133.75|1138.82|1131.62|226
1726947900000|2024-09-21 19:45:00|1138.91|1131.71|1139.28|1132.08|1140.12|1132.92|1138.91|1131.71|266
1726948200000|2024-09-21 19:50:00|1139.25|1132.05|1139.03|1131.83|1139.42|1132.22|1138.32|1131.12|177
1726948500000|2024-09-21 19:55:00|1139.02|1131.82|1139.91|1132.71|1139.94|1132.74|1139.02|1131.82|292
1726948800000|2024-09-21 20:00:00|1139.7|1132.5|1139.25|1132.05|1140.36|1133.16|1139.13|1131.93|199
1726949100000|2024-09-21 20:05:00|1139.23|1132.03|1139.45|1132.25|1140.23|1133.03|1139.07|1131.87|267
1726949400000|2024-09-21 20:10:00|1139.43|1132.23|1140.23|1133.03|1141.12|1133.92|1139.43|1132.23|288
1726949700000|2024-09-21 20:15:00|1140.35|1133.15|1141.4|1134.2|1141.85|1134.65|1139.87|1132.67|171
1726950000000|2024-09-21 20:20:00|1141.38|1134.18|1141.24|1134.04|1142.12|1134.92|1140.96|1133.76|259
1726950300000|2024-09-21 20:25:00|1141.22|1134.02|1140.4|1133.2|1141.24|1134.04|1140.13|1132.93|218
1726950600000|2024-09-21 20:30:00|1140.52|1133.32|1141.17|1133.97|1141.68|1134.48|1140.51|1133.31|141
1726950900000|2024-09-21 20:35:00|1141.05|1133.85|1140.55|1133.35|1141.09|1133.89|1139.28|1132.08|207
1726951200000|2024-09-21 20:40:00|1140.6|1133.4|1139.25|1132.05|1140.75|1133.55|1139.22|1132.02|202
1726951500000|2024-09-21 20:45:00|1139.24|1132.04|1139.32|1132.12|1139.32|1132.12|1138.17|1130.97|88
1726951800000|2024-09-21 20:50:00|1139.3|1132.1|1139.38|1132.18|1139.42|1132.22|1138.96|1131.76|116
1726952100000|2024-09-21 20:55:00|1139.32|1132.12|1138.37|1131.17|1139.38|1132.18|1138.19|1130.99|155
1726952400000|2024-09-21 21:00:00|1138.38|1131.18|1139.35|1132.15|1139.86|1132.66|1138.18|1130.98|221
1726952700000|2024-09-21 21:05:00|1139.36|1132.16|1139.33|1132.13|1139.95|1132.75|1138.82|1131.62|108
1726953000000|2024-09-21 21:10:00|1139.34|1132.14|1141.26|1134.06|1141.26|1134.06|1139.34|1132.14|88
1726953300000|2024-09-21 21:15:00|1141.23|1134.03|1139.22|1132.02|1141.61|1134.41|1138.48|1131.28|200
1726953600000|2024-09-21 21:20:00|1139.23|1132.03|1137.34|1130.14|1139.29|1132.09|1137.16|1129.96|155
1726953900000|2024-09-21 21:25:00|1137.33|1130.13|1137.17|1129.97|1137.35|1130.15|1137.02|1129.82|32
1726954200000|2024-09-21 21:30:00|1136.97|1129.77|1139.05|1131.85|1139.08|1131.88|1136.84|1129.64|42
1726954500000|2024-09-21 21:35:00|1139.02|1131.82|1138.36|1131.16|1139.02|1131.82|1138.12|1130.92|47
1726954800000|2024-09-21 21:40:00|1138.37|1131.17|1137.69|1130.49|1138.41|1131.21|1137.47|1130.27|72
1726955100000|2024-09-21 21:45:00|1137.71|1130.51|1137.67|1130.47|1137.71|1130.51|1137.28|1130.08|10
1726955400000|2024-09-21 21:50:00|1137.28|1130.08|1137.69|1130.49|1138.17|1130.97|1137.28|1130.08|37
1726955700000|2024-09-21 21:55:00|1137.76|1130.56|1138.2|1131|1138.96|1131.76|1137.76|1130.56|89
1726956000000|2024-09-21 22:00:00|1138.22|1131.02|1140.05|1132.85|1140.07|1132.87|1138.03|1130.83|154
1726956300000|2024-09-21 22:05:00|1140.03|1132.83|1140.17|1132.97|1140.42|1133.22|1139|1131.8|170
1726956600000|2024-09-21 22:10:00|1140.29|1133.09|1139.15|1131.95|1140.34|1133.14|1138.98|1131.78|144
1726956900000|2024-09-21 22:15:00|1139.17|1131.97|1139.72|1132.52|1140.24|1133.04|1138.24|1131.04|259
1726957200000|2024-09-21 22:20:00|1139.61|1132.41|1139.58|1132.38|1140.2|1133|1139.1|1131.9|227
1726957500000|2024-09-21 22:25:00|1139.51|1132.31|1139.2|1132|1139.62|1132.42|1138.47|1131.27|239
1726957800000|2024-09-21 22:30:00|1139.24|1132.04|1140.55|1133.35|1140.57|1133.37|1139.14|1131.94|236
1726958100000|2024-09-21 22:35:00|1140.49|1133.29|1141.23|1134.03|1141.98|1134.78|1140.25|1133.05|218
1726958400000|2024-09-21 22:40:00|1141.24|1134.04|1141.76|1134.56|1141.76|1134.56|1141.1|1133.9|252
1726958700000|2024-09-21 22:45:00|1141.75|1134.55|1142.99|1135.79|1143|1135.8|1141.45|1134.25|232
1726959000000|2024-09-21 22:50:00|1143|1135.8|1144.91|1137.71|1144.93|1137.73|1142.92|1135.72|175
1726959300000|2024-09-21 22:55:00|1144.93|1137.73|1145.46|1138.26|1145.84|1138.64|1144.38|1137.18|281
1726959600000|2024-09-21 23:00:00|1145.26|1138.06|1144.02|1136.82|1145.98|1138.78|1143.32|1136.12|227
1726959900000|2024-09-21 23:05:00|1144.03|1136.83|1143.24|1136.04|1144.07|1136.87|1142.71|1135.51|250
1726960200000|2024-09-21 23:10:00|1143.25|1136.05|1143.17|1135.97|1143.89|1136.69|1142.3|1135.1|204
1726960500000|2024-09-21 23:15:00|1143.18|1135.98|1146.37|1139.17|1146.74|1139.54|1143.17|1135.97|365
1726960800000|2024-09-21 23:20:00|1146.33|1139.13|1146.64|1139.44|1148.43|1141.23|1146.19|1138.99|401
1726961100000|2024-09-21 23:25:00|1146.67|1139.47|1147.12|1139.92|1147.35|1140.15|1146.24|1139.04|192
1726961400000|2024-09-21 23:30:00|1147.14|1139.94|1145.77|1138.57|1147.38|1140.18|1145.28|1138.08|354
1726961700000|2024-09-21 23:35:00|1145.8|1138.6|1148.98|1141.78|1149.08|1141.88|1145.8|1138.6|396
1726962000000|2024-09-21 23:40:00|1148.96|1141.76|1154.23|1147.03|1154.86|1147.66|1148.8|1141.6|407
1726962300000|2024-09-21 23:45:00|1154.07|1146.87|1158.35|1151.15|1158.45|1151.25|1153.5|1146.3|642
1726962600000|2024-09-21 23:50:00|1158.3|1151.1|1154.28|1147.08|1158.52|1151.32|1154.05|1146.85|505
1726962900000|2024-09-21 23:55:00|1154.29|1147.09|1153.19|1145.99|1155.16|1147.96|1153.1|1145.9|346
1726963200000|2024-09-22 00:00:00|1153.15|1145.95|1155.35|1148.15|1156.66|1149.46|1153.15|1145.95|452
1726963500000|2024-09-22 00:05:00|1155.27|1148.07|1158.15|1150.95|1158.96|1151.76|1154.59|1147.39|678
1726963800000|2024-09-22 00:10:00|1158.16|1150.96|1154.48|1147.28|1158.16|1150.96|1152.95|1145.75|618
1726964100000|2024-09-22 00:15:00|1154.52|1147.32|1153.5|1146.3|1157.13|1149.93|1151.36|1144.16|657
1726964400000|2024-09-22 00:20:00|1153.54|1146.34|1150.29|1143.09|1153.69|1146.49|1150.11|1142.91|556
1726964700000|2024-09-22 00:25:00|1150.32|1143.12|1148.33|1141.13|1151.19|1143.99|1148.14|1140.94|440
1726965000000|2024-09-22 00:30:00|1148.46|1141.26|1150.25|1143.05|1151.01|1143.81|1146.15|1138.95|459
1726965300000|2024-09-22 00:35:00|1150.27|1143.07|1147.48|1140.28|1150.6|1143.4|1146.81|1139.61|388
1726965600000|2024-09-22 00:40:00|1147.43|1140.23|1145.24|1138.04|1148.28|1141.08|1145.15|1137.95|309
1726965900000|2024-09-22 00:45:00|1145.22|1138.02|1148.76|1141.56|1149.17|1141.97|1145.18|1137.98|339
1726966200000|2024-09-22 00:50:00|1148.78|1141.58|1150.63|1143.43|1150.63|1143.43|1148.17|1140.97|266
1726966500000|2024-09-22 00:55:00|1150.62|1143.42|1152.14|1144.94|1152.36|1145.16|1150.34|1143.14|252
1726966800000|2024-09-22 01:00:00|1152.12|1144.92|1152.17|1144.97|1153.75|1146.55|1150.57|1143.37|413
1726967100000|2024-09-22 01:05:00|1152.14|1144.94|1153.24|1146.04|1153.58|1146.38|1150.91|1143.71|356
1726967400000|2024-09-22 01:10:00|1153.58|1146.38|1150.3|1143.1|1154.08|1146.88|1150.12|1142.92|305
1726967700000|2024-09-22 01:15:00|1150.26|1143.06|1150.55|1143.35|1150.55|1143.35|1147.45|1140.25|328
1726968000000|2024-09-22 01:20:00|1150.54|1143.34|1149.6|1142.4|1152.15|1144.95|1149.6|1142.4|319
1726968300000|2024-09-22 01:25:00|1149.63|1142.43|1147.45|1140.25|1150.32|1143.12|1147.17|1139.97|300
1726968600000|2024-09-22 01:30:00|1147.41|1140.21|1147.17|1139.97|1148.67|1141.47|1147.12|1139.92|314
1726968900000|2024-09-22 01:35:00|1147.29|1140.09|1147.5|1140.3|1147.61|1140.41|1146.15|1138.95|276
1726969200000|2024-09-22 01:40:00|1147.49|1140.29|1146.47|1139.27|1147.49|1140.29|1145.55|1138.35|215
1726969500000|2024-09-22 01:45:00|1146.46|1139.26|1147.45|1140.25|1147.77|1140.57|1146.3|1139.1|295
1726969800000|2024-09-22 01:50:00|1147.5|1140.3|1146.32|1139.12|1147.6|1140.4|1145.15|1137.95|321
1726970100000|2024-09-22 01:55:00|1146.35|1139.15|1145.23|1138.03|1146.58|1139.38|1144.15|1136.95|302
1726970400000|2024-09-22 02:00:00|1145.24|1138.04|1144.3|1137.1|1146.03|1138.83|1144.2|1137|307
1726970700000|2024-09-22 02:05:00|1144.28|1137.08|1143.21|1136.01|1145.7|1138.5|1143.16|1135.96|318
1726971000000|2024-09-22 02:10:00|1143.2|1136|1141.15|1133.95|1143.61|1136.41|1139.23|1132.03|320
1726971300000|2024-09-22 02:15:00|1141.18|1133.98|1139.31|1132.11|1142.95|1135.75|1139.31|1132.11|337
1726971600000|2024-09-22 02:20:00|1139.43|1132.23|1143.39|1136.19|1143.86|1136.66|1139.15|1131.95|388
1726971900000|2024-09-22 02:25:00|1143.38|1136.18|1143.36|1136.16|1144.01|1136.81|1142.09|1134.89|237
1726972200000|2024-09-22 02:30:00|1143.12|1135.92|1141.24|1134.04|1144.4|1137.2|1140.11|1132.91|321
1726972500000|2024-09-22 02:35:00|1141.17|1133.97|1140.05|1132.85|1141.98|1134.78|1140.02|1132.82|385
1726972800000|2024-09-22 02:40:00|1140.07|1132.87|1138.22|1131.02|1141.09|1133.89|1138.14|1130.94|334
1726973100000|2024-09-22 02:45:00|1138.2|1131|1135.97|1128.77|1138.28|1131.08|1135.15|1127.95|255
1726973400000|2024-09-22 02:50:00|1136|1128.8|1137.42|1130.22|1137.42|1130.22|1135.03|1127.83|264
1726973700000|2024-09-22 02:55:00|1137.7|1130.5|1138.82|1131.62|1139.04|1131.84|1137.67|1130.47|167
1726974000000|2024-09-22 03:00:00|1138.79|1131.59|1138.85|1131.65|1139.14|1131.94|1137.2|1130|247
1726974300000|2024-09-22 03:05:00|1138.93|1131.73|1140.67|1133.47|1141.79|1134.59|1138.26|1131.06|324
1726974600000|2024-09-22 03:10:00|1140.71|1133.51|1143.22|1136.02|1144.24|1137.04|1139.96|1132.76|286
1726974900000|2024-09-22 03:15:00|1143.25|1136.05|1143.2|1136|1144.22|1137.02|1142.43|1135.23|324
1726975200000|2024-09-22 03:20:00|1143.71|1136.51|1142.38|1135.18|1144.42|1137.22|1142.13|1134.93|297
1726975500000|2024-09-22 03:25:00|1142.35|1135.15|1140.8|1133.6|1142.56|1135.36|1140.32|1133.12|331
1726975800000|2024-09-22 03:30:00|1140.82|1133.62|1142.15|1134.95|1142.87|1135.67|1140.6|1133.4|316
1726976100000|2024-09-22 03:35:00|1142.17|1134.97|1140.62|1133.42|1142.17|1134.97|1139.53|1132.33|362
1726976400000|2024-09-22 03:40:00|1140.49|1133.29|1140.48|1133.28|1141.45|1134.25|1140.14|1132.94|237
1726976700000|2024-09-22 03:45:00|1140.47|1133.27|1140.52|1133.32|1140.59|1133.39|1139.58|1132.38|253
1726977000000|2024-09-22 03:50:00|1140.64|1133.44|1140.72|1133.52|1142|1134.8|1140.05|1132.85|229
1726977300000|2024-09-22 03:55:00|1140.67|1133.47|1141.5|1134.3|1141.87|1134.67|1140.63|1133.43|200
1726977600000|2024-09-22 04:00:00|1141.53|1134.33|1142.48|1135.28|1142.85|1135.65|1141.19|1133.99|236
1726977900000|2024-09-22 04:05:00|1142.49|1135.29|1142.78|1135.58|1143.6|1136.4|1142.12|1134.92|236
1726978200000|2024-09-22 04:10:00|1142.73|1135.53|1141.76|1134.56|1143.32|1136.12|1141.76|1134.56|158
1726978500000|2024-09-22 04:15:00|1141.78|1134.58|1142.04|1134.84|1143.08|1135.88|1141.15|1133.95|139
1726978800000|2024-09-22 04:20:00|1142.09|1134.89|1142.97|1135.77|1143.5|1136.3|1141.41|1134.21|208
1726979100000|2024-09-22 04:25:00|1143.2|1136|1143.42|1136.22|1143.42|1136.22|1142.38|1135.18|129
1726979400000|2024-09-22 04:30:00|1143.4|1136.2|1142.52|1135.32|1144.01|1136.81|1142.44|1135.24|229
1726979700000|2024-09-22 04:35:00|1142.56|1135.36|1142.38|1135.18|1142.77|1135.57|1141.22|1134.02|224
1726980000000|2024-09-22 04:40:00|1142.32|1135.12|1144.12|1136.92|1144.4|1137.2|1142.14|1134.94|252
1726980300000|2024-09-22 04:45:00|1144.14|1136.94|1144.39|1137.19|1146.75|1139.55|1144.09|1136.89|203
1726980600000|2024-09-22 04:50:00|1144.45|1137.25|1144.35|1137.15|1145.26|1138.06|1143.5|1136.3|172
1726980900000|2024-09-22 04:55:00|1144.34|1137.14|1142.38|1135.18|1144.46|1137.26|1142.14|1134.94|212
1726981200000|2024-09-22 05:00:00|1142.44|1135.24|1141.83|1134.63|1143.36|1136.16|1141.8|1134.6|209
1726981500000|2024-09-22 05:05:00|1141.87|1134.67|1138.53|1131.33|1141.87|1134.67|1138.49|1131.29|312
1726981800000|2024-09-22 05:10:00|1138.5|1131.3|1136.55|1129.35|1138.88|1131.68|1135.83|1128.63|257
1726982100000|2024-09-22 05:15:00|1136.64|1129.44|1135.23|1128.03|1137.52|1130.32|1134.54|1127.34|285
1726982400000|2024-09-22 05:20:00|1135.26|1128.06|1135.37|1128.17|1136.45|1129.25|1134.19|1126.99|373
1726982700000|2024-09-22 05:25:00|1135.46|1128.26|1135.14|1127.94|1135.98|1128.78|1134.8|1127.6|302
1726983000000|2024-09-22 05:30:00|1135.19|1127.99|1136.43|1129.23|1136.7|1129.5|1134.24|1127.04|273
1726983300000|2024-09-22 05:35:00|1136.47|1129.27|1135.24|1128.04|1136.55|1129.35|1134.97|1127.77|260
1726983600000|2024-09-22 05:40:00|1135.22|1128.02|1134.25|1127.05|1136|1128.8|1133.9|1126.7|222
1726983900000|2024-09-22 05:45:00|1134.24|1127.04|1134.33|1127.13|1135.11|1127.91|1133.84|1126.64|291
1726984200000|2024-09-22 05:50:00|1134.32|1127.12|1133.67|1126.47|1134.36|1127.16|1133.26|1126.06|205
1726984500000|2024-09-22 05:55:00|1133.64|1126.44|1133.83|1126.63|1134.74|1127.54|1133.64|1126.44|198
1726984800000|2024-09-22 06:00:00|1133.87|1126.67|1135.04|1127.84|1135.47|1128.27|1133.2|1126|303
1726985100000|2024-09-22 06:05:00|1135.02|1127.82|1134.05|1126.85|1135.52|1128.32|1133.9|1126.7|225
1726985400000|2024-09-22 06:10:00|1134.04|1126.84|1133.52|1126.32|1134.41|1127.21|1133.15|1125.95|161
1726985700000|2024-09-22 06:15:00|1133.55|1126.35|1138.61|1131.41|1139.97|1132.77|1133.26|1126.06|270
1726986000000|2024-09-22 06:20:00|1138.58|1131.38|1137.24|1130.04|1138.61|1131.41|1137.12|1129.92|149
1726986300000|2024-09-22 06:25:00|1137.19|1129.99|1137.33|1130.13|1138.31|1131.11|1137.05|1129.85|130
1726986600000|2024-09-22 06:30:00|1137.07|1129.87|1135.71|1128.51|1137.37|1130.17|1135.68|1128.48|189
1726986900000|2024-09-22 06:35:00|1135.72|1128.52|1134.67|1127.47|1135.84|1128.64|1133.9|1126.7|256
1726987200000|2024-09-22 06:40:00|1134.66|1127.46|1134.39|1127.19|1135.51|1128.31|1134.34|1127.14|220
1726987500000|2024-09-22 06:45:00|1134.61|1127.41|1132.11|1124.91|1134.82|1127.62|1131.6|1124.4|225
1726987800000|2024-09-22 06:50:00|1132.12|1124.92|1132.44|1125.24|1132.72|1125.52|1131.22|1124.02|248
1726988100000|2024-09-22 06:55:00|1132.47|1125.27|1133.1|1125.9|1134.04|1126.84|1132.16|1124.96|172
1726988400000|2024-09-22 07:00:00|1133.08|1125.88|1133.56|1126.36|1134.42|1127.22|1132.89|1125.69|158
1726988700000|2024-09-22 07:05:00|1133.6|1126.4|1133.32|1126.12|1134.25|1127.05|1133.04|1125.84|163
1726989000000|2024-09-22 07:10:00|1133.38|1126.18|1135.71|1128.51|1135.78|1128.58|1133.38|1126.18|140
1726989300000|2024-09-22 07:15:00|1135.75|1128.55|1135.24|1128.04|1135.75|1128.55|1134.2|1127|171
1726989600000|2024-09-22 07:20:00|1135.22|1128.02|1136.55|1129.35|1136.55|1129.35|1134.25|1127.05|202
1726989900000|2024-09-22 07:25:00|1136.51|1129.31|1135.7|1128.5|1136.86|1129.66|1135.68|1128.48|148
1726990200000|2024-09-22 07:30:00|1135.74|1128.54|1134.37|1127.17|1135.74|1128.54|1134.3|1127.1|120
1726990500000|2024-09-22 07:35:00|1134.51|1127.31|1133.55|1126.35|1135|1127.8|1133.2|1126|89
1726990800000|2024-09-22 07:40:00|1133.69|1126.49|1133.57|1126.37|1135.06|1127.86|1133.55|1126.35|144
1726991100000|2024-09-22 07:45:00|1133.59|1126.39|1133.35|1126.15|1134.56|1127.36|1133.25|1126.05|136
1726991400000|2024-09-22 07:50:00|1133.37|1126.17|1134.8|1127.6|1135.07|1127.87|1133.29|1126.09|180
1726991700000|2024-09-22 07:55:00|1134.55|1127.35|1134.19|1126.99|1134.74|1127.54|1133.77|1126.57|128
1726992000000|2024-09-22 08:00:00|1134.17|1126.97|1134.36|1127.16|1134.49|1127.29|1133.12|1125.92|219
1726992300000|2024-09-22 08:05:00|1134.35|1127.15|1134.25|1127.05|1134.49|1127.29|1133.55|1126.35|154
1726992600000|2024-09-22 08:10:00|1134.32|1127.12|1134.39|1127.19|1136.21|1129.01|1134.05|1126.85|237
1726992900000|2024-09-22 08:15:00|1134.89|1127.69|1134.39|1127.19|1134.96|1127.76|1133.32|1126.12|169
1726993200000|2024-09-22 08:20:00|1134.38|1127.18|1135.17|1127.97|1135.65|1128.45|1134.2|1127|245
1726993500000|2024-09-22 08:25:00|1135.2|1128|1136.01|1128.81|1136.08|1128.88|1134.14|1126.94|258
1726993800000|2024-09-22 08:30:00|1135.97|1128.77|1133.41|1126.21|1136.17|1128.97|1133.19|1125.99|159
1726994100000|2024-09-22 08:35:00|1133.4|1126.2|1133.1|1125.9|1134.07|1126.87|1132.32|1125.12|268
1726994400000|2024-09-22 08:40:00|1133.09|1125.89|1133.92|1126.72|1134|1126.8|1132.96|1125.76|137
1726994700000|2024-09-22 08:45:00|1133.95|1126.75|1135.06|1127.86|1135.22|1128.02|1133.39|1126.19|141
1726995000000|2024-09-22 08:50:00|1135.29|1128.09|1136.08|1128.88|1136.11|1128.91|1135.24|1128.04|140
1726995300000|2024-09-22 08:55:00|1136.06|1128.86|1136.4|1129.2|1137.07|1129.87|1135.98|1128.78|126
1726995600000|2024-09-22 09:00:00|1136.42|1129.22|1135.1|1127.9|1137|1129.8|1134.9|1127.7|142
1726995900000|2024-09-22 09:05:00|1135.07|1127.87|1132.01|1124.81|1135.29|1128.09|1132|1124.8|277
1726996200000|2024-09-22 09:10:00|1132|1124.8|1132.37|1125.17|1133.01|1125.81|1131.97|1124.77|216
1726996500000|2024-09-22 09:15:00|1132.34|1125.14|1130.87|1123.67|1133.01|1125.81|1130.26|1123.06|218
1726996800000|2024-09-22 09:20:00|1130.83|1123.63|1129.04|1121.84|1131.43|1124.23|1128.18|1120.98|227
1726997100000|2024-09-22 09:25:00|1129.1|1121.9|1128.99|1121.79|1129.42|1122.22|1128.14|1120.94|247
1726997400000|2024-09-22 09:30:00|1128.97|1121.77|1129.37|1122.17|1129.92|1122.72|1127.23|1120.03|279
1726997700000|2024-09-22 09:35:00|1129.36|1122.16|1128.91|1121.71|1130.92|1123.72|1128.19|1120.99|267
1726998000000|2024-09-22 09:40:00|1128.76|1121.56|1125.38|1118.18|1128.76|1121.56|1125.38|1118.18|230
1726998300000|2024-09-22 09:45:00|1125.39|1118.19|1125.82|1118.62|1126.82|1119.62|1125.14|1117.94|376
1726998600000|2024-09-22 09:50:00|1125.84|1118.64|1126.98|1119.78|1128.07|1120.87|1125.24|1118.04|273
1726998900000|2024-09-22 09:55:00|1127.03|1119.83|1126.32|1119.12|1127.38|1120.18|1126.14|1118.94|280
1726999200000|2024-09-22 10:00:00|1126.36|1119.16|1127.49|1120.29|1127.79|1120.59|1126.07|1118.87|310
1726999500000|2024-09-22 10:05:00|1127.52|1120.32|1126.54|1119.34|1128.07|1120.87|1126.22|1119.02|253
1726999800000|2024-09-22 10:10:00|1126.57|1119.37|1127.35|1120.15|1127.39|1120.19|1126.4|1119.2|177
1727000100000|2024-09-22 10:15:00|1127.32|1120.12|1126.5|1119.3|1127.71|1120.51|1126.41|1119.21|133
1727000400000|2024-09-22 10:20:00|1126.51|1119.31|1124.69|1117.49|1126.92|1119.72|1124.43|1117.23|154
1727000700000|2024-09-22 10:25:00|1124.72|1117.52|1126.19|1118.99|1127.11|1119.91|1124.68|1117.48|231
1727001000000|2024-09-22 10:30:00|1126.22|1119.02|1124.31|1117.11|1126.27|1119.07|1124.14|1116.94|190
1727001300000|2024-09-22 10:35:00|1124.32|1117.12|1122.26|1115.06|1125.3|1118.1|1122.24|1115.04|184
1727001600000|2024-09-22 10:40:00|1122.27|1115.07|1123.1|1115.9|1123.19|1115.99|1120.42|1113.22|342
1727001900000|2024-09-22 10:45:00|1123.13|1115.93|1121.95|1114.75|1123.29|1116.09|1119.05|1111.85|374
1727002200000|2024-09-22 10:50:00|1121.91|1114.71|1123.2|1116|1123.99|1116.79|1121.77|1114.57|219
1727002500000|2024-09-22 10:55:00|1123.19|1115.99|1123.28|1116.08|1123.76|1116.56|1122.55|1115.35|199
1727002800000|2024-09-22 11:00:00|1123.29|1116.09|1123.57|1116.37|1125.1|1117.9|1122.41|1115.21|345
1727003100000|2024-09-22 11:05:00|1123.72|1116.52|1122.38|1115.18|1123.95|1116.75|1122.08|1114.88|246
1727003400000|2024-09-22 11:10:00|1122.4|1115.2|1121.4|1114.2|1123.33|1116.13|1121.2|1114|224
1727003700000|2024-09-22 11:15:00|1121.22|1114.02|1123.19|1115.99|1124.04|1116.84|1119.88|1112.68|429
1727004000000|2024-09-22 11:20:00|1123.18|1115.98|1125.43|1118.23|1126.22|1119.02|1123.03|1115.83|288
1727004300000|2024-09-22 11:25:00|1125.52|1118.32|1125.96|1118.76|1126.99|1119.79|1125.07|1117.87|315
1727004600000|2024-09-22 11:30:00|1126|1118.8|1125.19|1117.99|1127.35|1120.15|1125.03|1117.83|294
1727004900000|2024-09-22 11:35:00|1125.2|1118|1126.09|1118.89|1127.05|1119.85|1124.51|1117.31|368
1727005200000|2024-09-22 11:40:00|1126.1|1118.9|1127.05|1119.85|1128.03|1120.83|1126.05|1118.85|263
1727005500000|2024-09-22 11:45:00|1127.04|1119.84|1127.37|1120.17|1128.06|1120.86|1126.99|1119.79|218
1727005800000|2024-09-22 11:50:00|1127.35|1120.15|1127.29|1120.09|1128.28|1121.08|1126.89|1119.69|228
1727006100000|2024-09-22 11:55:00|1127.35|1120.15|1126.2|1119|1127.72|1120.52|1125.97|1118.77|177
1727006400000|2024-09-22 12:00:00|1126.24|1119.04|1127.53|1120.33|1127.65|1120.45|1126.05|1118.85|198
1727006700000|2024-09-22 12:05:00|1127.19|1119.99|1128.01|1120.81|1128.33|1121.13|1126.52|1119.32|194
1727007000000|2024-09-22 12:10:00|1128.04|1120.84|1127.77|1120.57|1128.29|1121.09|1126.99|1119.79|225
1727007300000|2024-09-22 12:15:00|1127.79|1120.59|1127.46|1120.26|1128.53|1121.33|1127.2|1120|219
1727007600000|2024-09-22 12:20:00|1127.45|1120.25|1127.59|1120.39|1127.71|1120.51|1125.75|1118.55|308
1727007900000|2024-09-22 12:25:00|1127.63|1120.43|1125.43|1118.23|1127.63|1120.43|1125.17|1117.97|231
1727008200000|2024-09-22 12:30:00|1125.38|1118.18|1124.6|1117.4|1125.83|1118.63|1124.19|1116.99|323
1727008500000|2024-09-22 12:35:00|1124.68|1117.48|1123.7|1116.5|1124.68|1117.48|1123.17|1115.97|236
1727008800000|2024-09-22 12:40:00|1123.6|1116.4|1123.76|1116.56|1124.46|1117.26|1123|1115.8|281
1727009100000|2024-09-22 12:45:00|1123.67|1116.47|1125.32|1118.12|1126.62|1119.42|1123.38|1116.18|354
1727009400000|2024-09-22 12:50:00|1125.34|1118.14|1127.35|1120.15|1127.76|1120.56|1125.34|1118.14|315
1727009700000|2024-09-22 12:55:00|1127.21|1120.01|1127.82|1120.62|1128.32|1121.12|1126.73|1119.53|250
1727010000000|2024-09-22 13:00:00|1127.8|1120.6|1127.75|1120.55|1127.84|1120.64|1126.76|1119.56|202
1727010300000|2024-09-22 13:05:00|1127.81|1120.61|1126.24|1119.04|1128.32|1121.12|1126.15|1118.95|172
1727010600000|2024-09-22 13:10:00|1126.25|1119.05|1128.71|1121.51|1129.39|1122.19|1126.19|1118.99|280
1727010900000|2024-09-22 13:15:00|1128.6|1121.4|1127.36|1120.16|1129.21|1122.01|1127.15|1119.95|281
1727011200000|2024-09-22 13:20:00|1127.38|1120.18|1124.41|1117.21|1127.39|1120.19|1124.21|1117.01|301
1727011500000|2024-09-22 13:25:00|1124.43|1117.23|1124.27|1117.07|1125.5|1118.3|1124.27|1117.07|301
1727011800000|2024-09-22 13:30:00|1124.92|1117.72|1122.16|1114.96|1125.12|1117.92|1122.16|1114.96|394
1727012100000|2024-09-22 13:35:00|1122.15|1114.95|1117.98|1110.78|1122.15|1114.95|1117.91|1110.71|364
1727012400000|2024-09-22 13:40:00|1117.97|1110.77|1119.98|1112.78|1120.71|1113.51|1117.97|1110.77|449
1727012700000|2024-09-22 13:45:00|1119.9|1112.7|1119.76|1112.56|1119.9|1112.7|1117.06|1109.86|518
1727013000000|2024-09-22 13:50:00|1119.81|1112.61|1119.3|1112.1|1120.31|1113.11|1119.25|1112.05|247
1727013300000|2024-09-22 13:55:00|1119.29|1112.09|1119.71|1112.51|1121.2|1114|1119.25|1112.05|299
1727013600000|2024-09-22 14:00:00|1119.68|1112.48|1117.23|1110.03|1120.74|1113.54|1117.2|1110|579
1727013900000|2024-09-22 14:05:00|1117.25|1110.05|1118.23|1111.03|1118.8|1111.6|1117.21|1110.01|546
1727014200000|2024-09-22 14:10:00|1118.4|1111.2|1120.25|1113.05|1120.75|1113.55|1118.29|1111.09|421
1727014500000|2024-09-22 14:15:00|1120.22|1113.02|1120.11|1112.91|1121.24|1114.04|1119.18|1111.98|355
1727014800000|2024-09-22 14:20:00|1120.07|1112.87|1117.41|1110.21|1120.14|1112.94|1117.22|1110.02|403
1727015100000|2024-09-22 14:25:00|1117.52|1110.32|1114.37|1107.17|1118.06|1110.86|1113.8|1106.6|315
1727015400000|2024-09-22 14:30:00|1114.26|1107.06|1112.74|1105.54|1114.66|1107.46|1110.82|1103.62|534
1727015700000|2024-09-22 14:35:00|1112.79|1105.59|1111.47|1104.27|1113.81|1106.61|1110.85|1103.65|368
1727016000000|2024-09-22 14:40:00|1111.44|1104.24|1110.67|1103.47|1111.47|1104.27|1107.36|1100.16|427
1727016300000|2024-09-22 14:45:00|1110.56|1103.36|1111.82|1104.62|1112.82|1105.62|1110.44|1103.24|400
1727016600000|2024-09-22 14:50:00|1111.81|1104.61|1110.08|1102.88|1111.81|1104.61|1110.08|1102.88|415
1727016900000|2024-09-22 14:55:00|1109.97|1102.77|1108.87|1101.67|1110.36|1103.16|1108.24|1101.04|410
1727017200000|2024-09-22 15:00:00|1108.79|1101.59|1112.25|1105.05|1112.25|1105.05|1108.79|1101.59|320
1727017500000|2024-09-22 15:05:00|1112.2|1105|1110.2|1103|1112.99|1105.79|1110.19|1102.99|280
1727017800000|2024-09-22 15:10:00|1110.18|1102.98|1109.2|1102|1110.2|1103|1107.28|1100.08|324
1727018100000|2024-09-22 15:15:00|1109.22|1102.02|1111.14|1103.94|1111.24|1104.04|1109.2|1102|364
1727018400000|2024-09-22 15:20:00|1111.15|1103.95|1111.53|1104.33|1112.33|1105.13|1110.17|1102.97|352
1727018700000|2024-09-22 15:25:00|1111.52|1104.32|1110.25|1103.05|1111.54|1104.34|1110.12|1102.92|195
1727019000000|2024-09-22 15:30:00|1110.28|1103.08|1110.46|1103.26|1111.15|1103.95|1108.08|1100.88|311
1727019300000|2024-09-22 15:35:00|1110.52|1103.32|1108.72|1101.52|1110.76|1103.56|1108.02|1100.82|328
1727019600000|2024-09-22 15:40:00|1108.77|1101.57|1108.14|1100.94|1109.2|1102|1107.97|1100.77|253
1727019900000|2024-09-22 15:45:00|1108.16|1100.96|1107.97|1100.77|1109.32|1102.12|1107.87|1100.67|447
1727020200000|2024-09-22 15:50:00|1108|1100.8|1108.2|1101|1108.59|1101.39|1106.22|1099.02|281
1727020500000|2024-09-22 15:55:00|1108.16|1100.96|1107.37|1100.17|1108.76|1101.56|1107.33|1100.13|470
1727020800000|2024-09-22 16:00:00|1107.36|1100.16|1105.1|1097.9|1107.36|1100.16|1104.9|1097.7|623
1727021100000|2024-09-22 16:05:00|1105.07|1097.87|1104.53|1097.33|1106.29|1099.09|1104.18|1096.98|539
1727021400000|2024-09-22 16:10:00|1104.54|1097.34|1100.57|1093.37|1105.28|1098.08|1100.44|1093.24|459
1727021700000|2024-09-22 16:15:00|1100.46|1093.26|1101.73|1094.53|1102.28|1095.08|1099.15|1091.95|687
1727022000000|2024-09-22 16:20:00|1101.49|1094.29|1101.35|1094.15|1102.34|1095.14|1099.54|1092.34|707
1727022300000|2024-09-22 16:25:00|1101.3|1094.1|1105.23|1098.03|1106.18|1098.98|1100.79|1093.59|657
1727022600000|2024-09-22 16:30:00|1105.24|1098.04|1106.2|1099|1106.42|1099.22|1102.64|1095.44|557
1727022900000|2024-09-22 16:35:00|1106.21|1099.01|1109.33|1102.13|1109.34|1102.14|1106.12|1098.92|460
1727023200000|2024-09-22 16:40:00|1109.44|1102.24|1110.39|1103.19|1111.12|1103.92|1109.18|1101.98|506
1727023500000|2024-09-22 16:45:00|1110.4|1103.2|1110.14|1102.94|1110.67|1103.47|1109.44|1102.24|413
1727023800000|2024-09-22 16:50:00|1110.12|1102.92|1110.29|1103.09|1111.32|1104.12|1108.24|1101.04|399
1727024100000|2024-09-22 16:55:00|1110.3|1103.1|1107.51|1100.31|1110.33|1103.13|1107.07|1099.87|405
1727024400000|2024-09-22 17:00:00|1107.5|1100.3|1108.22|1101.02|1108.63|1101.43|1107.16|1099.96|343
1727024700000|2024-09-22 17:05:00|1108.2|1101|1109.12|1101.92|1109.74|1102.54|1107.4|1100.2|404
1727025000000|2024-09-22 17:10:00|1109.1|1101.9|1113.22|1106.02|1114.29|1107.09|1108.97|1101.77|383
1727025300000|2024-09-22 17:15:00|1113.25|1106.05|1112.07|1104.87|1114.24|1107.04|1111.79|1104.59|425
1727025600000|2024-09-22 17:20:00|1112.08|1104.88|1113.91|1106.71|1113.91|1106.71|1110.91|1103.71|289
1727025900000|2024-09-22 17:25:00|1113.82|1106.62|1114.76|1107.56|1114.82|1107.62|1113.37|1106.17|491
1727026200000|2024-09-22 17:30:00|1114.75|1107.55|1116.18|1108.98|1116.2|1109|1114.42|1107.22|290
1727026500000|2024-09-22 17:35:00|1116.2|1109|1117.63|1110.43|1119.36|1112.16|1116.12|1108.92|377
1727026800000|2024-09-22 17:40:00|1117.49|1110.29|1117.24|1110.04|1118.35|1111.15|1116.15|1108.95|333
1727027100000|2024-09-22 17:45:00|1117.22|1110.02|1118.27|1111.07|1119.98|1112.78|1117.1|1109.9|388
1727027400000|2024-09-22 17:50:00|1118.25|1111.05|1119.22|1112.02|1119.28|1112.08|1117.2|1110|427
1727027700000|2024-09-22 17:55:00|1119.25|1112.05|1117.84|1110.64|1119.25|1112.05|1116.91|1109.71|340
1727028000000|2024-09-22 18:00:00|1118.09|1110.89|1117.14|1109.94|1118.19|1110.99|1116.5|1109.3|528
1727028300000|2024-09-22 18:05:00|1117.13|1109.93|1115.12|1107.92|1117.17|1109.97|1114.51|1107.31|240
1727028600000|2024-09-22 18:10:00|1115.09|1107.89|1111.82|1104.62|1115.09|1107.89|1111.79|1104.59|337
1727028900000|2024-09-22 18:15:00|1111.89|1104.69|1110.3|1103.1|1112.15|1104.95|1108.98|1101.78|405
1727029200000|2024-09-22 18:20:00|1110.31|1103.11|1113.22|1106.02|1113.33|1106.13|1110.15|1102.95|600
1727029500000|2024-09-22 18:25:00|1113.17|1105.97|1113.24|1106.04|1113.59|1106.39|1112.26|1105.06|292
1727029800000|2024-09-22 18:30:00|1113.25|1106.05|1114.55|1107.35|1115.18|1107.98|1112.4|1105.2|540
1727030100000|2024-09-22 18:35:00|1114.63|1107.43|1114.29|1107.09|1115.64|1108.44|1114.29|1107.09|195
1727030400000|2024-09-22 18:40:00|1114.3|1107.1|1114.22|1107.02|1115.2|1108|1114|1106.8|292
1727030700000|2024-09-22 18:45:00|1114.24|1107.04|1114.24|1107.04|1115.25|1108.05|1114.15|1106.95|295
1727031000000|2024-09-22 18:50:00|1114.22|1107.02|1113.5|1106.3|1114.5|1107.3|1113.12|1105.92|276
1727031300000|2024-09-22 18:55:00|1113.49|1106.29|1111.75|1104.55|1113.81|1106.61|1111.59|1104.39|213
1727031600000|2024-09-22 19:00:00|1111.77|1104.57|1110.79|1103.59|1112.69|1105.49|1110.78|1103.58|248
1727031900000|2024-09-22 19:05:00|1110.9|1103.7|1109.32|1102.12|1111.58|1104.38|1109.22|1102.02|262
1727032200000|2024-09-22 19:10:00|1109.35|1102.15|1108.85|1101.65|1109.54|1102.34|1108.82|1101.62|247
1727032500000|2024-09-22 19:15:00|1109.01|1101.81|1108.14|1100.94|1110.1|1102.9|1107.75|1100.55|371
1727032800000|2024-09-22 19:20:00|1108.16|1100.96|1105.17|1097.97|1108.29|1101.09|1105.14|1097.94|190
1727033100000|2024-09-22 19:25:00|1105.19|1097.99|1107.62|1091.42|1108.79|1098.11|1103.74|1091.42|419
1727033400000|2024-09-22 19:30:00|1107.69|1091.49|1110.75|1094.55|1111.84|1095.64|1107.69|1091.49|397
1727033700000|2024-09-22 19:35:00|1110.74|1094.54|1111.18|1094.98|1111.24|1095.04|1110.18|1093.98|469
1727034000000|2024-09-22 19:40:00|1111.25|1095.05|1110.14|1093.94|1111.66|1095.46|1109.45|1093.25|382
1727034300000|2024-09-22 19:45:00|1110.12|1093.92|1110.79|1094.59|1111.28|1095.08|1110.12|1093.92|171
1727034600000|2024-09-22 19:50:00|1110.77|1094.57|1112.78|1096.58|1112.84|1096.64|1110.4|1094.2|276
1727034900000|2024-09-22 19:55:00|1112.75|1096.55|1114.67|1098.47|1117.38|1101.18|1112.75|1096.55|462
1727035200000|2024-09-22 20:00:00|1114.69|1098.49|1115.64|1099.44|1116.74|1100.54|1114.69|1098.49|440
1727035500000|2024-09-22 20:05:00|1115.62|1099.42|1119.47|1103.27|1119.73|1103.53|1113.3|1097.1|500
1727035800000|2024-09-22 20:10:00|1119.46|1103.26|1118.63|1102.43|1119.91|1103.71|1117.5|1101.3|421
1727036100000|2024-09-22 20:15:00|1118.62|1102.42|1118.81|1102.61|1120.66|1104.46|1117.65|1101.45|315
1727036400000|2024-09-22 20:20:00|1118.79|1102.59|1120.3|1104.1|1120.95|1104.75|1118.64|1102.44|229
1727036700000|2024-09-22 20:25:00|1120.07|1103.87|1120.99|1104.79|1121.03|1104.83|1118.29|1102.09|298
1727037000000|2024-09-22 20:30:00|1120.91|1104.71|1117.4|1101.2|1121.03|1104.83|1117.3|1101.1|233
1727037300000|2024-09-22 20:35:00|1117.39|1101.19|1118.5|1102.3|1119.25|1103.05|1116.69|1100.49|268
1727037600000|2024-09-22 20:40:00|1118.49|1102.29|1115.59|1099.39|1118.49|1102.29|1115.4|1099.2|286
1727037900000|2024-09-22 20:45:00|1115.6|1099.4|1115.96|1099.76|1116.25|1100.05|1115.48|1099.28|270
1727038200000|2024-09-22 20:50:00|1115.9|1099.7|1115.81|1099.61|1117.36|1101.16|1115.63|1099.43|253
1727038500000|2024-09-22 20:55:00|1115.8|1099.6|1109.28|1102.08|1115.83|1102.25|1108.25|1096.97|230
1727038800000|2024-09-22 21:00:00|1109.45|1102.25|1110.45|1103.25|1110.9|1103.7|1108.6|1101.4|249
1727039100000|2024-09-22 21:05:00|1110.5|1103.3|1109.8|1102.6|1110.55|1103.35|1109.1|1101.9|61
1727039400000|2024-09-22 21:10:00|1110.13|1102.93|1109.4|1102.2|1110.25|1103.05|1109.1|1101.9|54
1727039700000|2024-09-22 21:15:00|1109.45|1102.25|1112.15|1104.95|1112.3|1105.1|1109.45|1102.25|137
1727040000000|2024-09-22 21:20:00|1112.1|1104.9|1111.7|1104.5|1112.85|1105.65|1111.6|1104.4|212
1727040300000|2024-09-22 21:25:00|1111.65|1104.45|1110.7|1103.5|1111.65|1104.45|1110.6|1103.4|61
1727040600000|2024-09-22 21:30:00|1111.11|1103.91|1108.1|1100.9|1111.25|1104.05|1108.1|1100.9|70
1727040900000|2024-09-22 21:35:00|1108.16|1100.96|1103.15|1095.95|1108.16|1100.96|1102.85|1095.65|111
1727041200000|2024-09-22 21:40:00|1103.25|1096.05|1103.35|1096.15|1104.35|1097.15|1103.25|1096.05|67
1727041500000|2024-09-22 21:45:00|1103.3|1096.1|1103.65|1096.45|1104.05|1096.85|1103.3|1096.1|49
1727041800000|2024-09-22 21:50:00|1103.75|1096.55|1105.13|1097.93|1106.4|1099.2|1103.65|1096.45|109
1727042100000|2024-09-22 21:55:00|1105.1|1097.9|1094.5|1087.3|1105.16|1097.96|1092.35|1085.15|400
1727042400000|2024-09-22 22:00:00|1094.45|1087.25|1093.1|1085.9|1096.75|1089.55|1088.4|1081.2|600
1727042700000|2024-09-22 22:05:00|1092.77|1085.57|1091.06|1083.86|1094.06|1086.86|1090.25|1083.05|439
1727043000000|2024-09-22 22:10:00|1091.04|1083.84|1095.25|1088.05|1097.55|1090.35|1090.35|1083.15|402
1727043300000|2024-09-22 22:15:00|1095.15|1087.95|1098.5|1091.3|1099.4|1092.2|1095.08|1087.88|369
1727043600000|2024-09-22 22:20:00|1098.7|1091.5|1102.3|1095.1|1103.3|1096.1|1097.3|1090.1|282
1727043900000|2024-09-22 22:25:00|1102.25|1095.05|1101.95|1094.75|1103.45|1096.25|1101.1|1093.9|285
1727044200000|2024-09-22 22:30:00|1102|1094.8|1106.3|1099.1|1107.55|1100.35|1101.7|1094.5|293
1727044500000|2024-09-22 22:35:00|1106.25|1099.05|1111.21|1104.01|1112.25|1105.05|1105.05|1097.85|528
1727044800000|2024-09-22 22:40:00|1111.35|1104.15|1113.16|1105.96|1118.05|1110.85|1111.1|1103.9|795
1727045100000|2024-09-22 22:45:00|1113.21|1106.01|1115.13|1107.93|1116.13|1108.93|1112.1|1104.9|617
1727045400000|2024-09-22 22:50:00|1115.1|1107.9|1120.4|1113.2|1121.1|1113.9|1113.3|1106.1|280
1727045700000|2024-09-22 22:55:00|1120.35|1113.15|1122.65|1115.45|1124.95|1117.75|1120.05|1112.85|371
1727046000000|2024-09-22 23:00:00|1122.45|1115.25|1120.5|1113.3|1124.3|1117.1|1120.1|1112.9|658
1727046300000|2024-09-22 23:05:00|1120.45|1113.25|1118.16|1110.96|1121.3|1114.1|1116.13|1108.93|520
1727046600000|2024-09-22 23:10:00|1118.19|1110.99|1115.8|1108.6|1119.15|1111.95|1115.4|1108.2|86
1727046900000|2024-09-22 23:15:00|1115.65|1108.45|1116.35|1109.15|1117.1|1109.9|1115.04|1107.84|348
1727047200000|2024-09-22 23:20:00|1116.4|1109.2|1115.25|1108.05|1118.25|1111.05|1115.1|1107.9|265
1727047500000|2024-09-22 23:25:00|1115.3|1108.1|1114.45|1107.25|1115.5|1108.3|1113.1|1105.9|229
1727047800000|2024-09-22 23:30:00|1114.5|1107.3|1112.65|1105.45|1114.55|1107.35|1111.45|1104.25|144
1727048100000|2024-09-22 23:35:00|1112.6|1105.4|1115.5|1108.3|1115.65|1108.45|1112.6|1105.4|239
1727048400000|2024-09-22 23:40:00|1115.4|1108.2|1116.1|1108.9|1117.4|1110.2|1115.1|1107.9|196
1727048700000|2024-09-22 23:45:00|1116.13|1108.93|1115.35|1108.15|1117.14|1109.94|1115.1|1107.9|231
1727049000000|2024-09-22 23:50:00|1115.4|1108.2|1117.05|1109.85|1117.15|1109.95|1115.08|1107.88|203
1727049300000|2024-09-22 23:55:00|1116.7|1109.5|1116.45|1109.25|1118.85|1111.65|1116.08|1108.88|191
1727049600000|2024-09-23 00:00:00|1116.5|1109.3|1113.5|1106.3|1118.05|1110.85|1113.45|1106.25|250
1727049900000|2024-09-23 00:05:00|1113.15|1105.95|1108.1|1100.9|1113.15|1105.95|1107.05|1099.85|323
1727050200000|2024-09-23 00:10:00|1108.05|1100.85|1103.18|1095.98|1108.05|1100.85|1103.13|1095.93|314
1727050500000|2024-09-23 00:15:00|1103.25|1096.05|1099.95|1092.75|1104.13|1096.93|1095.21|1088.01|750
1727050800000|2024-09-23 00:20:00|1099.45|1092.25|1106.25|1099.05|1107.1|1099.9|1098.95|1091.75|564
1727051100000|2024-09-23 00:25:00|1106.3|1099.1|1106.35|1099.15|1108.9|1101.7|1105.19|1097.99|365
1727051400000|2024-09-23 00:30:00|1106.3|1099.1|1110.08|1102.88|1112.15|1104.95|1105.04|1097.84|556
1727051700000|2024-09-23 00:35:00|1110.05|1102.85|1111.15|1103.95|1114.15|1106.95|1109.2|1102|416
1727052000000|2024-09-23 00:40:00|1111.18|1103.98|1111.9|1104.7|1112.18|1104.98|1110.1|1102.9|326
1727052300000|2024-09-23 00:45:00|1112.2|1105|1116.27|1109.07|1117.23|1110.03|1112.1|1104.9|426
1727052600000|2024-09-23 00:50:00|1116.5|1109.3|1121.19|1113.99|1122.05|1114.85|1116.13|1108.93|502
1727052900000|2024-09-23 00:55:00|1121.16|1113.96|1119.19|1111.99|1122.05|1114.85|1119.16|1111.96|463
1727053200000|2024-09-23 01:00:00|1119.21|1112.01|1121.75|1114.55|1122.15|1114.95|1118.06|1110.86|315
1727053500000|2024-09-23 01:05:00|1121.7|1114.5|1124.4|1117.2|1126.2|1119|1121.4|1114.2|329
1727053800000|2024-09-23 01:10:00|1124.95|1117.75|1121.45|1114.25|1125.05|1117.85|1120.5|1113.3|514
1727054100000|2024-09-23 01:15:00|1121.4|1114.2|1120.1|1112.9|1123.18|1115.98|1119.1|1111.9|604
1727054400000|2024-09-23 01:20:00|1120.21|1113.01|1121.5|1114.3|1124.25|1117.05|1120.19|1112.99|516
1727054700000|2024-09-23 01:25:00|1121.6|1114.4|1121.1|1113.9|1122.21|1115.01|1119.6|1112.4|389
1727055000000|2024-09-23 01:30:00|1121.13|1113.93|1124|1116.8|1124.35|1117.15|1121|1113.8|435
1727055300000|2024-09-23 01:35:00|1124.05|1116.85|1126.1|1118.9|1127|1119.8|1123.4|1116.2|374
1727055600000|2024-09-23 01:40:00|1126.13|1118.93|1125.1|1117.9|1128.13|1120.93|1124.3|1117.1|393
1727055900000|2024-09-23 01:45:00|1125.16|1117.96|1126.04|1118.84|1126.21|1119.01|1124.15|1116.95|179
1727056200000|2024-09-23 01:50:00|1126|1118.8|1124.6|1117.4|1128|1120.8|1124.6|1117.4|348
1727056500000|2024-09-23 01:55:00|1124.55|1117.35|1126.08|1118.88|1126.3|1119.1|1123.6|1116.4|365
1727056800000|2024-09-23 02:00:00|1126|1118.8|1125.4|1118.2|1126.21|1119.01|1123.6|1116.4|372
1727057100000|2024-09-23 02:05:00|1125.3|1118.1|1125.65|1118.45|1126.2|1119|1123.6|1116.4|342
1727057400000|2024-09-23 02:10:00|1125.7|1118.5|1128.4|1121.2|1129.2|1122|1125.2|1118|377
1727057700000|2024-09-23 02:15:00|1128.3|1121.1|1124.25|1117.05|1128.5|1121.3|1123.45|1116.25|303
1727058000000|2024-09-23 02:20:00|1124.19|1116.99|1121.85|1114.65|1124.19|1116.99|1121.6|1114.4|39
1727058300000|2024-09-23 02:25:00|1121.8|1114.6|1120.1|1112.9|1121.8|1114.6|1120.1|1112.9|113
1727058600000|2024-09-23 02:30:00|1120.2|1113|1124.6|1117.4|1124.6|1117.4|1120.2|1113|44
1727058900000|2024-09-23 02:35:00|1124.55|1117.35|1130.1|1122.9|1131.1|1123.9|1124.55|1117.35|131
1727059200000|2024-09-23 02:40:00|1130.3|1123.1|1127.1|1119.9|1130.3|1123.1|1127.1|1119.9|194
1727059500000|2024-09-23 02:45:00|1126.6|1119.4|1128.1|1120.9|1130.13|1122.93|1126.35|1119.15|297
1727059800000|2024-09-23 02:50:00|1128.13|1120.93|1129.7|1122.5|1129.85|1122.65|1127.35|1120.15|154
1727060100000|2024-09-23 02:55:00|1130.05|1122.85|1130.75|1123.55|1131.55|1124.35|1130.05|1122.85|73
1727060400000|2024-09-23 03:00:00|1131.1|1123.9|1132.65|1125.45|1133.3|1126.1|1130.35|1123.15|287
1727060700000|2024-09-23 03:05:00|1132.7|1125.5|1138.1|1130.9|1138.13|1130.93|1132.5|1125.3|245
1727061000000|2024-09-23 03:10:00|1138.08|1130.88|1144.1|1136.9|1146.85|1139.65|1138.08|1130.88|680
1727061300000|2024-09-23 03:15:00|1144.03|1136.83|1147.1|1139.9|1147.63|1140.43|1142.35|1135.15|534
1727061600000|2024-09-23 03:20:00|1147.04|1139.84|1149.19|1141.99|1150.13|1142.93|1145.05|1137.85|456
1727061900000|2024-09-23 03:25:00|1149.3|1142.1|1149.65|1142.45|1153.06|1145.86|1148.13|1140.93|510
1727062200000|2024-09-23 03:30:00|1150.2|1143|1150.45|1143.25|1151.75|1144.55|1147.7|1140.5|516
1727062500000|2024-09-23 03:35:00|1150.3|1143.1|1148.55|1141.35|1150.9|1143.7|1147.2|1140|391
1727062800000|2024-09-23 03:40:00|1148.6|1141.4|1150.13|1142.93|1150.15|1142.95|1147.1|1139.9|72
1727063100000|2024-09-23 03:45:00|1150.08|1142.88|1147.4|1140.2|1150.1|1142.9|1145.1|1137.9|345
1727063400000|2024-09-23 03:50:00|1147.35|1140.15|1144.1|1136.9|1149.21|1142.01|1144.1|1136.9|195
1727063700000|2024-09-23 03:55:00|1144.2|1137|1146.45|1139.25|1147.05|1139.85|1144.2|1137|127
1727064000000|2024-09-23 04:00:00|1146.55|1139.35|1149.7|1142.5|1149.9|1142.7|1146.27|1139.07|386
1727064300000|2024-09-23 04:05:00|1149.55|1142.35|1149.35|1142.15|1152|1144.8|1149.05|1141.85|266
1727064600000|2024-09-23 04:10:00|1149.1|1141.9|1148.1|1140.9|1150.1|1142.9|1148.1|1140.9|29
1727064900000|2024-09-23 04:15:00|1148.2|1141|1145.13|1137.93|1149.1|1141.9|1144.4|1137.2|337
1727065200000|2024-09-23 04:20:00|1145.2|1138|1143.1|1135.9|1146.1|1138.9|1143.05|1135.85|253
1727065500000|2024-09-23 04:25:00|1143.08|1135.88|1139.06|1131.86|1144.04|1136.84|1139.06|1131.86|277
1727065800000|2024-09-23 04:30:00|1139.08|1131.88|1135.21|1128.01|1140.85|1133.65|1135.15|1127.95|347
1727066100000|2024-09-23 04:35:00|1135.2|1128|1138.25|1131.05|1139.13|1131.93|1135.15|1127.95|413
1727066400000|2024-09-23 04:40:00|1138.1|1130.9|1135.35|1128.15|1138.13|1130.93|1135.35|1128.15|122
1727066700000|2024-09-23 04:45:00|1135.1|1127.9|1135.5|1128.3|1135.5|1128.3|1133.1|1125.9|106
1727067000000|2024-09-23 04:50:00|1135.4|1128.2|1141.21|1134.01|1141.9|1134.7|1135.3|1128.1|222
1727067300000|2024-09-23 04:55:00|1141.19|1133.99|1144.15|1136.95|1144.65|1137.45|1141.19|1133.99|179
1727067600000|2024-09-23 05:00:00|1144.35|1137.15|1143.1|1135.9|1145.85|1138.65|1142.45|1135.25|108
1727067900000|2024-09-23 05:05:00|1142.95|1135.75|1141.4|1134.2|1143.8|1136.6|1141.1|1133.9|53
1727068200000|2024-09-23 05:10:00|1141.05|1133.85|1138.3|1131.1|1141.05|1133.85|1136.3|1129.1|323
1727068500000|2024-09-23 05:15:00|1138.35|1131.15|1142.08|1134.88|1142.35|1135.15|1138.35|1131.15|203
1727068800000|2024-09-23 05:20:00|1142.03|1134.83|1144.25|1137.05|1144.4|1137.2|1141.3|1134.1|138
1727069100000|2024-09-23 05:25:00|1144.3|1137.1|1142.3|1135.1|1145.05|1137.85|1142.3|1135.1|138
1727069400000|2024-09-23 05:30:00|1142.35|1135.15|1145.1|1137.9|1145.2|1138|1142.3|1135.1|128
1727069700000|2024-09-23 05:35:00|1145.25|1138.05|1147.16|1139.96|1147.2|1140|1144.6|1137.4|150
1727070000000|2024-09-23 05:40:00|1147.1|1139.9|1147.1|1139.9|1148.25|1141.05|1146.1|1138.9|199
1727070300000|2024-09-23 05:45:00|1147.3|1140.1|1147.13|1139.93|1148.15|1140.95|1146.95|1139.75|235
1727070600000|2024-09-23 05:50:00|1147.1|1139.9|1146.3|1139.1|1147.4|1140.2|1146.1|1138.9|228
1727070900000|2024-09-23 05:55:00|1146.59|1139.39|1145.15|1137.95|1146.59|1139.39|1143.6|1136.4|263
1727071200000|2024-09-23 06:00:00|1145.13|1137.93|1145.3|1138.1|1145.9|1138.7|1144.1|1136.9|320
1727071500000|2024-09-23 06:05:00|1145.25|1138.05|1143.35|1136.15|1145.9|1138.7|1142.1|1134.9|338
1727071800000|2024-09-23 06:10:00|1143.4|1136.2|1143.3|1136.1|1144.04|1136.84|1142.35|1135.15|243
1727072100000|2024-09-23 06:15:00|1143.1|1135.9|1145.3|1138.1|1145.35|1138.15|1142.55|1135.35|180
1727072400000|2024-09-23 06:20:00|1145.1|1137.9|1145.1|1137.9|1147.1|1139.9|1145|1137.8|51
1727072700000|2024-09-23 06:25:00|1145.13|1137.93|1145.15|1137.95|1145.16|1137.96|1143.1|1135.9|310
1727073000000|2024-09-23 06:30:00|1145.13|1137.93|1146.24|1139.04|1147.16|1139.96|1145.05|1137.85|184
1727073300000|2024-09-23 06:35:00|1146.21|1139.01|1145.2|1138|1147.1|1139.9|1145.08|1137.88|154
1727073600000|2024-09-23 06:40:00|1145.1|1137.9|1144.95|1137.75|1145.13|1137.93|1142.1|1134.9|199
1727073900000|2024-09-23 06:45:00|1144.25|1137.05|1146.08|1138.88|1147.1|1139.9|1144.18|1136.98|197
1727074200000|2024-09-23 06:50:00|1146.13|1138.93|1145.3|1138.1|1148.05|1140.85|1145.1|1137.9|231
1727074500000|2024-09-23 06:55:00|1145.35|1138.15|1144.6|1137.4|1145.55|1138.35|1144.1|1136.9|212
1727074800000|2024-09-23 07:00:00|1144.5|1137.3|1144.8|1137.6|1145.24|1138.04|1142.6|1135.4|191
1727075100000|2024-09-23 07:05:00|1144.75|1137.55|1141.1|1133.9|1146.21|1139.01|1141.1|1133.9|253
1727075400000|2024-09-23 07:10:00|1141.05|1133.85|1142.35|1135.15|1143.35|1136.15|1140.35|1133.15|283
1727075700000|2024-09-23 07:15:00|1141.85|1134.65|1136.1|1128.9|1141.95|1134.75|1136.1|1128.9|86
1727076000000|2024-09-23 07:20:00|1136.55|1129.35|1136.3|1129.1|1138.15|1130.95|1135.7|1128.5|202
1727076300000|2024-09-23 07:25:00|1136.35|1129.15|1138.2|1131|1140.85|1133.65|1136.3|1129.1|219
1727076600000|2024-09-23 07:30:00|1138.15|1130.95|1134.6|1127.4|1138.2|1131|1134.55|1127.35|72
1727076900000|2024-09-23 07:35:00|1134.15|1126.95|1136.1|1128.9|1137.05|1129.85|1133.1|1125.9|294
1727077200000|2024-09-23 07:40:00|1136.13|1128.93|1135.06|1127.86|1137.05|1129.85|1133.1|1125.9|304
1727077500000|2024-09-23 07:45:00|1135.08|1127.88|1132.35|1125.15|1135.25|1128.05|1132.1|1124.9|218
1727077800000|2024-09-23 07:50:00|1132.25|1125.05|1135.45|1128.25|1136|1128.8|1132.1|1124.9|149
1727078100000|2024-09-23 07:55:00|1135.4|1128.2|1135.45|1128.25|1136.19|1128.99|1133.35|1126.15|198
1727078400000|2024-09-23 08:00:00|1135.25|1128.05|1133.13|1125.93|1136.21|1129.01|1132.24|1125.04|325
1727078700000|2024-09-23 08:05:00|1133.3|1126.1|1138.19|1130.99|1138.95|1131.75|1133.08|1125.88|324
1727079000000|2024-09-23 08:10:00|1138.25|1131.05|1137.1|1129.9|1141.15|1133.95|1136.35|1129.15|298
1727079300000|2024-09-23 08:15:00|1137.13|1129.93|1135.45|1128.25|1137.13|1129.93|1132.4|1125.2|349
1727079600000|2024-09-23 08:20:00|1135.4|1128.2|1135|1127.8|1138.45|1131.25|1134.6|1127.4|429
1727079900000|2024-09-23 08:25:00|1135.05|1127.85|1140.35|1133.15|1141|1133.8|1135.05|1127.85|291
1727080200000|2024-09-23 08:30:00|1140.18|1132.98|1136.4|1129.2|1141.25|1134.05|1136.1|1128.9|358
1727080500000|2024-09-23 08:35:00|1136.35|1129.15|1134.45|1127.25|1137.3|1130.1|1134.35|1127.15|247
1727080800000|2024-09-23 08:40:00|1134.15|1126.95|1132.4|1125.2|1136.25|1129.05|1132.4|1125.2|231
1727081100000|2024-09-23 08:45:00|1132.1|1124.9|1135.95|1128.75|1136.4|1129.2|1132.1|1124.9|362
1727081400000|2024-09-23 08:50:00|1136|1128.8|1135.24|1128.04|1136.65|1129.45|1134.35|1127.15|241
1727081700000|2024-09-23 08:55:00|1135.27|1128.07|1137.13|1129.93|1138.13|1130.93|1135.27|1128.07|302
1727082000000|2024-09-23 09:00:00|1137.15|1129.95|1140.1|1132.9|1140.9|1133.7|1137.1|1129.9|274
1727082300000|2024-09-23 09:05:00|1140.26|1133.06|1141.85|1134.65|1141.85|1134.65|1139.5|1132.3|255
1727082600000|2024-09-23 09:10:00|1142.1|1134.9|1140.15|1132.95|1142.6|1135.4|1139.13|1131.93|214
1727082900000|2024-09-23 09:15:00|1140.18|1132.98|1142.08|1134.88|1142.4|1135.2|1140.15|1132.95|137
1727083200000|2024-09-23 09:20:00|1142.2|1135|1148.1|1140.9|1148.2|1141|1142.04|1134.84|170
1727083500000|2024-09-23 09:25:00|1148.08|1140.88|1147.1|1139.9|1149.35|1142.15|1146.35|1139.15|159
1727083800000|2024-09-23 09:30:00|1146.95|1139.75|1147.6|1140.4|1148.3|1141.1|1146.1|1138.9|118
1727084100000|2024-09-23 09:35:00|1149.1|1141.9|1151.1|1143.9|1151.1|1143.9|1148.6|1141.4|9
1727084400000|2024-09-23 09:40:00|1150.6|1143.4|1149.35|1142.15|1150.6|1143.4|1148.16|1140.96|172
1727084700000|2024-09-23 09:45:00|1149.45|1142.25|1150.5|1143.3|1151.1|1143.9|1149.1|1141.9|145
1727085000000|2024-09-23 09:50:00|1150.1|1142.9|1148.6|1141.4|1150.1|1142.9|1148.2|1141|42
1727085300000|2024-09-23 09:55:00|1149.1|1141.9|1149.35|1142.15|1150.35|1143.15|1148.3|1141.1|133
1727085600000|2024-09-23 10:00:00|1149.4|1142.2|1149.05|1141.85|1149.7|1142.5|1149.05|1141.85|26
1727085900000|2024-09-23 10:05:00|1148.95|1141.75|1146.15|1138.95|1149.1|1141.9|1146.1|1138.9|263
1727086200000|2024-09-23 10:10:00|1146.19|1138.99|1143.15|1135.95|1147.1|1139.9|1143.1|1135.9|270
1727086500000|2024-09-23 10:15:00|1143.19|1135.99|1144.08|1136.88|1145.13|1137.93|1141.3|1134.1|344
1727086800000|2024-09-23 10:20:00|1144.05|1136.85|1147.3|1140.1|1147.3|1140.1|1144.04|1136.84|298
1727087100000|2024-09-23 10:25:00|1147.35|1140.15|1147.04|1139.84|1147.35|1140.15|1145.18|1137.98|230
1727087400000|2024-09-23 10:30:00|1147.05|1139.85|1146.3|1139.1|1148.13|1140.93|1146.1|1138.9|230
1727087700000|2024-09-23 10:35:00|1146.25|1139.05|1148.3|1141.1|1149.5|1142.3|1146.1|1138.9|236
1727088000000|2024-09-23 10:40:00|1148.35|1141.15|1146.19|1138.99|1148.4|1141.2|1146.04|1138.84|182
1727088300000|2024-09-23 10:45:00|1146.35|1139.15|1146.08|1138.88|1147.85|1140.65|1146.08|1138.88|212
1727088600000|2024-09-23 10:50:00|1146.1|1138.9|1145.3|1138.1|1147.25|1140.05|1144.1|1136.9|233
1727088900000|2024-09-23 10:55:00|1145.11|1137.91|1143.1|1135.9|1145.11|1137.91|1142.3|1135.1|55
1727089200000|2024-09-23 11:00:00|1143.06|1135.86|1142.35|1135.15|1145|1137.8|1142.1|1134.9|225
1727089500000|2024-09-23 11:05:00|1142.15|1134.95|1140.4|1133.2|1142.25|1135.05|1140.3|1133.1|198
1727089800000|2024-09-23 11:10:00|1140.35|1133.15|1137.19|1129.99|1141.05|1133.85|1137.1|1129.9|235
1727090100000|2024-09-23 11:15:00|1137.35|1130.15|1141.1|1133.9|1141.45|1134.25|1137.1|1129.9|329
1727090400000|2024-09-23 11:20:00|1141.05|1133.85|1142.3|1135.1|1144|1136.8|1141.05|1133.85|300
1727090700000|2024-09-23 11:25:00|1142.21|1135.01|1141.5|1134.3|1143.15|1135.95|1141.1|1133.9|184
1727091000000|2024-09-23 11:30:00|1141.55|1134.35|1141.1|1133.9|1142.8|1135.6|1140.7|1133.5|73
1727091300000|2024-09-23 11:35:00|1140.65|1133.45|1145.27|1138.07|1146.15|1138.95|1140.15|1132.95|152
1727091600000|2024-09-23 11:40:00|1145.24|1138.04|1149.13|1141.93|1149.13|1141.93|1145.24|1138.04|201
1727091900000|2024-09-23 11:45:00|1149.15|1141.95|1148.13|1140.93|1150.08|1142.88|1148.1|1140.9|234
1727092200000|2024-09-23 11:50:00|1148.3|1141.1|1146.27|1139.07|1148.4|1141.2|1146.1|1138.9|297
1727092500000|2024-09-23 11:55:00|1146.24|1139.04|1147.45|1140.25|1147.5|1140.3|1145.13|1137.93|259
1727092800000|2024-09-23 12:00:00|1147.32|1140.12|1147.35|1140.15|1147.6|1140.4|1145.15|1137.95|277
1727093100000|2024-09-23 12:05:00|1147.25|1140.05|1147.15|1139.95|1149.45|1142.25|1147|1139.8|318
1727093400000|2024-09-23 12:10:00|1147.19|1139.99|1146.4|1139.2|1147.95|1140.75|1144.1|1136.9|379
1727093700000|2024-09-23 12:15:00|1146.35|1139.15|1147.75|1140.55|1148.25|1141.05|1145.3|1138.1|322
1727094000000|2024-09-23 12:20:00|1147.7|1140.5|1154.08|1146.88|1154.08|1146.88|1146.4|1139.2|263
1727094300000|2024-09-23 12:25:00|1154.1|1146.9|1153.1|1145.9|1154.1|1146.9|1150.45|1143.25|329
1727094600000|2024-09-23 12:30:00|1153.08|1145.88|1151.05|1143.85|1153.08|1145.88|1150|1142.8|399
1727094900000|2024-09-23 12:35:00|1150.95|1143.75|1149.15|1141.95|1151.19|1143.99|1148.85|1141.65|278
1727095200000|2024-09-23 12:40:00|1149.1|1141.9|1145.55|1138.35|1149.4|1142.2|1145.55|1138.35|265
1727095500000|2024-09-23 12:45:00|1145.75|1138.55|1146.9|1139.7|1147.8|1140.6|1145.1|1137.9|46
1727095800000|2024-09-23 12:50:00|1146.75|1139.55|1144.9|1137.7|1146.75|1139.55|1142.1|1134.9|191
1727096100000|2024-09-23 12:55:00|1144.4|1137.2|1145.21|1138.01|1146.95|1139.75|1142.35|1135.15|298
1727096400000|2024-09-23 13:00:00|1145.24|1138.04|1144.45|1137.25|1146.24|1139.04|1143.1|1135.9|306
1727096700000|2024-09-23 13:05:00|1144.5|1137.3|1141.1|1133.9|1146.05|1138.85|1141|1133.8|320
1727097000000|2024-09-23 13:10:00|1141.04|1133.84|1139.5|1132.3|1143.15|1135.95|1139.1|1131.9|337
1727097300000|2024-09-23 13:15:00|1139.6|1132.4|1141.1|1133.9|1141.1|1133.9|1139.1|1131.9|222
1727097600000|2024-09-23 13:20:00|1141.15|1133.95|1141.7|1134.5|1143.2|1136|1140.35|1133.15|174
1727097900000|2024-09-23 13:25:00|1142.05|1134.85|1144.15|1136.95|1145.15|1137.95|1141.35|1134.15|272
1727098200000|2024-09-23 13:30:00|1144|1136.8|1141.45|1134.25|1144.9|1137.7|1139|1131.8|500
1727098500000|2024-09-23 13:35:00|1141.5|1134.3|1139.45|1132.25|1142.16|1134.96|1139.4|1132.2|542
1727098800000|2024-09-23 13:40:00|1139.4|1132.2|1143.45|1136.25|1143.45|1136.25|1139.25|1132.05|486
1727099100000|2024-09-23 13:45:00|1143.2|1136|1143.29|1136.09|1144.38|1137.18|1137.2|1130|694
1727099400000|2024-09-23 13:50:00|1143.26|1136.06|1140.1|1132.9|1144.3|1137.1|1138.8|1131.6|609
1727099700000|2024-09-23 13:55:00|1139.7|1132.5|1138.6|1131.4|1141.1|1133.9|1138.1|1130.9|550
1727100000000|2024-09-23 14:00:00|1138.4|1131.2|1138.85|1131.65|1141.4|1134.2|1137.4|1130.2|562
1727100300000|2024-09-23 14:05:00|1139.2|1132|1144.85|1137.65|1146.26|1139.06|1139.2|1132|400
1727100600000|2024-09-23 14:10:00|1145.07|1137.87|1145.22|1138.02|1150.1|1142.9|1145.07|1137.87|654
1727100900000|2024-09-23 14:15:00|1145.19|1137.99|1153.15|1145.95|1156.65|1149.45|1144.22|1137.02|728
1727101200000|2024-09-23 14:20:00|1153.18|1145.98|1154.35|1147.15|1155.3|1148.1|1151.4|1144.2|695
1727101500000|2024-09-23 14:25:00|1154.4|1147.2|1154.7|1147.5|1156.85|1149.65|1153|1145.8|550
1727101800000|2024-09-23 14:30:00|1154.65|1147.45|1152.2|1145|1156.55|1149.35|1151.7|1144.5|207
1727102100000|2024-09-23 14:35:00|1152.1|1144.9|1143.1|1135.9|1152.1|1144.9|1143.1|1135.9|192
1727102400000|2024-09-23 14:40:00|1143.15|1135.95|1144|1136.8|1144.95|1137.75|1142.1|1134.9|236
1727102700000|2024-09-23 14:45:00|1143.95|1136.75|1148.95|1141.75|1149.21|1142.01|1142.7|1135.5|564
1727103000000|2024-09-23 14:50:00|1148.9|1141.7|1153.95|1146.75|1154.13|1146.93|1147.1|1139.9|471
1727103300000|2024-09-23 14:55:00|1153.4|1146.2|1152.7|1145.5|1153.4|1146.2|1150.6|1143.4|512
1727103600000|2024-09-23 15:00:00|1152.6|1145.4|1147.1|1139.9|1153.15|1145.95|1147.1|1139.9|281
1727103900000|2024-09-23 15:05:00|1147.05|1139.85|1143.35|1136.15|1147.05|1139.85|1142.7|1135.5|122
1727104200000|2024-09-23 15:10:00|1143.25|1136.05|1150.9|1143.7|1151.9|1144.7|1143.2|1136|137
1727104500000|2024-09-23 15:15:00|1151|1143.8|1149.8|1142.6|1152.05|1144.85|1147.7|1140.5|424
1727104800000|2024-09-23 15:20:00|1150.13|1142.93|1157|1149.8|1158|1150.8|1149.3|1142.1|280
1727105100000|2024-09-23 15:25:00|1156.7|1149.5|1158.7|1151.5|1160.05|1152.85|1155.5|1148.3|294
1727105400000|2024-09-23 15:30:00|1158.75|1151.55|1159.85|1152.65|1162.35|1155.15|1157.24|1150.04|495
1727105700000|2024-09-23 15:35:00|1159.9|1152.7|1159.7|1152.5|1161.35|1154.15|1158.6|1151.4|518
1727106000000|2024-09-23 15:40:00|1159.75|1152.55|1161.15|1153.95|1162.35|1155.15|1159.65|1152.45|274
1727106300000|2024-09-23 15:45:00|1161.35|1154.15|1159.7|1152.5|1162.19|1154.99|1159.21|1152.01|441
1727106600000|2024-09-23 15:50:00|1159.55|1152.35|1160.4|1153.2|1161|1153.8|1158.65|1151.45|294
1727106900000|2024-09-23 15:55:00|1160.3|1153.1|1154.35|1147.15|1160.45|1153.25|1153.21|1146.01|303
1727107200000|2024-09-23 16:00:00|1154.3|1147.1|1160.15|1152.95|1160.15|1152.95|1153.4|1146.2|414
1727107500000|2024-09-23 16:05:00|1160.3|1153.1|1157.05|1149.85|1165.05|1157.85|1157.05|1149.85|581
1727107800000|2024-09-23 16:10:00|1156.95|1149.75|1154.21|1147.01|1157.05|1149.85|1151.95|1144.75|691
1727108100000|2024-09-23 16:15:00|1154.27|1147.07|1153.1|1145.9|1157.05|1149.85|1151.65|1144.45|329
1727108400000|2024-09-23 16:20:00|1152.9|1145.7|1150.55|1143.35|1153|1145.8|1147.05|1139.85|317
1727108700000|2024-09-23 16:25:00|1150.5|1143.3|1149.1|1141.9|1152.13|1144.93|1149|1141.8|299
1727109000000|2024-09-23 16:30:00|1148.35|1141.15|1149.35|1142.15|1150|1142.8|1146.4|1139.2|387
1727109300000|2024-09-23 16:35:00|1149.3|1142.1|1145.6|1138.4|1150.9|1143.7|1144.6|1137.4|237
1727109600000|2024-09-23 16:40:00|1145.65|1138.45|1146.8|1139.6|1147.3|1140.1|1145.6|1138.4|98
1727109900000|2024-09-23 16:45:00|1146.75|1139.55|1145.4|1138.2|1147.85|1140.65|1145.15|1137.95|221
1727110200000|2024-09-23 16:50:00|1145.35|1138.15|1144.85|1137.65|1146.2|1139|1144.1|1136.9|199
1727110500000|2024-09-23 16:55:00|1144.8|1137.6|1143.55|1136.35|1145.05|1137.85|1143.55|1136.35|114
1727110800000|2024-09-23 17:00:00|1143.1|1135.9|1146.15|1138.95|1147|1139.8|1141.5|1134.3|127
1727111100000|2024-09-23 17:05:00|1146.13|1138.93|1144.27|1137.07|1146.35|1139.15|1143.1|1135.9|329
1727111400000|2024-09-23 17:10:00|1144.19|1136.99|1147.15|1139.95|1148.05|1140.85|1143.35|1136.15|341
1727111700000|2024-09-23 17:15:00|1147.2|1140|1151.4|1144.2|1151.9|1144.7|1146.35|1139.15|291
1727112000000|2024-09-23 17:20:00|1151.35|1144.15|1147.35|1140.15|1151.9|1144.7|1146.55|1139.35|298
1727112300000|2024-09-23 17:25:00|1147.3|1140.1|1149.21|1142.01|1150.05|1142.85|1146.45|1139.25|218
1727112600000|2024-09-23 17:30:00|1149.3|1142.1|1151.25|1144.05|1152.25|1145.05|1149.1|1141.9|290
1727112900000|2024-09-23 17:35:00|1151.1|1143.9|1147.5|1140.3|1151.55|1144.35|1147.24|1140.04|200
1727113200000|2024-09-23 17:40:00|1148|1140.8|1147.5|1140.3|1149.21|1142.01|1147.5|1140.3|247
1727113500000|2024-09-23 17:45:00|1147.3|1140.1|1146.25|1139.05|1149.05|1141.85|1146.2|1139|317
1727113800000|2024-09-23 17:50:00|1146.75|1139.55|1147.7|1140.5|1148.15|1140.95|1146.32|1139.12|146
1727114100000|2024-09-23 17:55:00|1147.25|1140.05|1147.35|1140.15|1148.05|1140.85|1146.55|1139.35|232
1727114400000|2024-09-23 18:00:00|1147.1|1139.9|1148.25|1141.05|1149.5|1142.3|1147.1|1139.9|125
1727114700000|2024-09-23 18:05:00|1148.6|1141.4|1153.18|1145.98|1153.25|1146.05|1147.7|1140.5|157
1727115000000|2024-09-23 18:10:00|1153.3|1146.1|1152.8|1145.6|1154.35|1147.15|1152.65|1145.45|128
1727115300000|2024-09-23 18:15:00|1152.7|1145.5|1149.75|1142.55|1153.2|1146|1149.75|1142.55|351
1727115600000|2024-09-23 18:20:00|1149.25|1142.05|1150.6|1143.4|1151.26|1144.06|1149.1|1141.9|229
1727115900000|2024-09-23 18:25:00|1150.7|1143.5|1148.8|1141.6|1151.19|1143.99|1148.5|1141.3|262
1727116200000|2024-09-23 18:30:00|1149.09|1141.89|1150|1142.8|1151.4|1144.2|1148.6|1141.4|105
1727116500000|2024-09-23 18:35:00|1150.1|1142.9|1152|1144.8|1153.15|1145.95|1149.7|1142.5|162
1727116800000|2024-09-23 18:40:00|1152.05|1144.85|1152.15|1144.95|1152.3|1145.1|1150.55|1143.35|56
1727117100000|2024-09-23 18:45:00|1152.1|1144.9|1152.75|1145.55|1152.9|1145.7|1150.5|1143.3|34
1727117400000|2024-09-23 18:50:00|1152.7|1145.5|1152.4|1145.2|1153.4|1146.2|1150.24|1143.04|266
1727117700000|2024-09-23 18:55:00|1152.45|1145.25|1151.18|1143.98|1153.22|1146.02|1150.7|1143.5|204
1727118000000|2024-09-23 19:00:00|1150.85|1143.65|1150.7|1143.5|1152.45|1145.25|1150.4|1143.2|299
1727118300000|2024-09-23 19:05:00|1151.1|1143.9|1149.6|1142.4|1151.14|1143.94|1148.35|1141.15|299
1727118600000|2024-09-23 19:10:00|1149.4|1142.2|1149.65|1142.45|1150.5|1143.3|1148.65|1141.45|234
1727118900000|2024-09-23 19:15:00|1149.6|1142.4|1151.3|1144.1|1151.95|1144.75|1149.6|1142.4|139
1727119200000|2024-09-23 19:20:00|1151.05|1143.85|1149.8|1142.6|1151.21|1144.01|1149.26|1142.06|242
1727119500000|2024-09-23 19:25:00|1149.85|1142.65|1150.4|1143.2|1151.05|1143.85|1149.6|1142.4|215
1727119800000|2024-09-23 19:30:00|1150.3|1143.1|1149.6|1142.4|1150.3|1143.1|1148.21|1141.01|310
1727120100000|2024-09-23 19:35:00|1149.35|1142.15|1147.7|1140.5|1151.05|1143.85|1147.7|1140.5|224
1727120400000|2024-09-23 19:40:00|1147.5|1140.3|1147.9|1140.7|1149.16|1141.96|1147.35|1140.15|194
1727120700000|2024-09-23 19:45:00|1147.85|1140.65|1151|1143.8|1151.13|1143.93|1147.15|1139.95|74
1727121000000|2024-09-23 19:50:00|1150.95|1143.75|1147.95|1140.75|1151.05|1143.85|1147.15|1139.95|140
1727121300000|2024-09-23 19:55:00|1147.9|1140.7|1146.95|1139.75|1147.95|1140.75|1145.15|1137.95|76
1727121600000|2024-09-23 20:00:00|1146.75|1139.55|1145.7|1138.5|1146.85|1139.65|1145.15|1137.95|60
1727121900000|2024-09-23 20:05:00|1145.2|1138|1146.4|1139.2|1146.45|1139.25|1144.8|1137.6|63
1727122200000|2024-09-23 20:10:00|1146.35|1139.15|1148.05|1140.85|1148.05|1140.85|1146.15|1138.95|203
1727122500000|2024-09-23 20:15:00|1147.4|1140.2|1150.3|1143.1|1150.4|1143.2|1147.3|1140.1|136
1727122800000|2024-09-23 20:20:00|1150.35|1143.15|1148.6|1141.4|1150.35|1143.15|1148.6|1141.4|44
1727123100000|2024-09-23 20:25:00|1148.15|1140.95|1146.35|1139.15|1148.15|1140.95|1145.36|1138.16|182
1727123400000|2024-09-23 20:30:00|1146.85|1139.65|1145.35|1138.15|1147.1|1139.9|1144.95|1137.75|184
1727123700000|2024-09-23 20:35:00|1145.1|1137.9|1146.35|1139.15|1147.02|1139.82|1144.1|1136.9|145
1727124000000|2024-09-23 20:40:00|1146.2|1139|1145.35|1138.15|1146.21|1139.01|1144.85|1137.65|180
1727124300000|2024-09-23 20:45:00|1145.4|1138.2|1146.5|1139.3|1147.35|1140.15|1145.35|1138.15|125
1727124600000|2024-09-23 20:50:00|1146.65|1139.45|1147.25|1140.05|1148|1140.8|1146.6|1139.4|60
1727124900000|2024-09-23 20:55:00|1147.2|1140|1146.43|1139.23|1148|1140.8|1145.47|1138.27|166
1727125200000|2024-09-23 21:00:00|1146.45|1139.25|1149.05|1141.85|1149.05|1141.85|1145.98|1138.78|409
1727125500000|2024-09-23 21:05:00|1148.85|1141.65|1148.62|1141.42|1149.58|1142.38|1148.49|1141.29|294
1727125800000|2024-09-23 21:10:00|1148.86|1141.66|1146.4|1139.2|1149.39|1142.19|1146.2|1139|154
1727126100000|2024-09-23 21:15:00|1146.43|1139.23|1142.2|1135|1146.57|1139.37|1141.88|1134.68|476
1727126400000|2024-09-23 21:20:00|1142.19|1134.99|1146.54|1139.34|1150.45|1143.25|1141.28|1134.08|465
1727126700000|2024-09-23 21:25:00|1146.56|1139.36|1148.18|1140.98|1150.09|1142.89|1146.53|1139.33|288
1727127000000|2024-09-23 21:30:00|1148.17|1140.97|1149.21|1142.01|1151.48|1144.28|1148.16|1140.96|237
1727127300000|2024-09-23 21:35:00|1149.23|1142.03|1148.32|1141.12|1150.05|1142.85|1148.32|1141.12|268
1727127600000|2024-09-23 21:40:00|1148.38|1141.18|1146.1|1138.9|1148.38|1141.18|1145.65|1138.45|217
1727127900000|2024-09-23 21:45:00|1146.11|1138.91|1146.42|1139.22|1146.48|1139.28|1145.05|1137.85|279
1727128200000|2024-09-23 21:50:00|1146.44|1139.24|1147.88|1140.68|1147.88|1140.68|1146.3|1139.1|408
1727128500000|2024-09-23 21:55:00|1147.86|1140.66|1148.45|1141.25|1149.17|1141.97|1147.76|1140.56|258
1727128800000|2024-09-23 22:00:00|1148.4|1141.2|1145.9|1138.7|1149|1141.8|1145.4|1138.2|247
1727129100000|2024-09-23 22:05:00|1145.95|1138.75|1145.3|1138.1|1147.2|1140|1145.1|1137.9|121
1727129400000|2024-09-23 22:10:00|1145.25|1138.05|1146.35|1139.15|1147.21|1140.01|1145.15|1137.95|163
1727129700000|2024-09-23 22:15:00|1146.4|1139.2|1148|1140.8|1148.45|1141.25|1146.3|1139.1|163
1727130000000|2024-09-23 22:20:00|1147.95|1140.75|1148.4|1141.2|1148.45|1141.25|1147.15|1139.95|27
1727130300000|2024-09-23 22:25:00|1148|1140.8|1146.35|1139.15|1148|1140.8|1146.35|1139.15|190
1727130600000|2024-09-23 22:30:00|1146.25|1139.05|1146.15|1138.95|1148.05|1140.85|1145.7|1138.5|118
1727130900000|2024-09-23 22:35:00|1146.1|1138.9|1145.13|1137.93|1146.1|1138.9|1145.1|1137.9|84
1727131200000|2024-09-23 22:40:00|1145.06|1137.86|1142.45|1135.25|1145.06|1137.86|1142.45|1135.25|69
1727131500000|2024-09-23 22:45:00|1142.5|1135.3|1144|1136.8|1144.05|1136.85|1142.45|1135.25|86
1727131800000|2024-09-23 22:50:00|1144.05|1136.85|1143.85|1136.65|1145.13|1137.93|1143.4|1136.2|57
1727132100000|2024-09-23 22:55:00|1143.75|1136.55|1141.5|1134.3|1143.85|1136.65|1141.5|1134.3|28
1727132400000|2024-09-23 23:00:00|1141.65|1134.45|1141.1|1133.9|1141.85|1134.65|1141.1|1133.9|17
1727132700000|2024-09-23 23:05:00|1141.25|1134.05|1142|1134.8|1142|1134.8|1139.75|1132.55|123
1727133000000|2024-09-23 23:10:00|1141.65|1134.45|1143.75|1136.55|1143.95|1136.75|1141.6|1134.4|31
1727133300000|2024-09-23 23:15:00|1144.1|1136.9|1144.5|1137.3|1145.1|1137.9|1144.1|1136.9|15
1727133600000|2024-09-23 23:20:00|1144.1|1136.9|1141.45|1134.25|1144.1|1136.9|1141.45|1134.25|106
1727133900000|2024-09-23 23:25:00|1141.5|1134.3|1140.45|1133.25|1142.05|1134.85|1140.3|1133.1|99
1727134200000|2024-09-23 23:30:00|1140.5|1133.3|1142.95|1135.75|1143.1|1135.9|1140.22|1133.02|185
1727134500000|2024-09-23 23:35:00|1143|1135.8|1143.5|1136.3|1144.95|1137.75|1142.7|1135.5|150
1727134800000|2024-09-23 23:40:00|1143.55|1136.35|1143.26|1136.06|1145.21|1138.01|1143.1|1135.9|261
1727135100000|2024-09-23 23:45:00|1143.29|1136.09|1143.15|1135.95|1145.6|1138.4|1143.15|1135.95|172
1727135400000|2024-09-23 23:50:00|1143.25|1136.05|1143.75|1136.55|1143.8|1136.6|1143.2|1136|7
1727135700000|2024-09-23 23:55:00|1143.7|1136.5|1143.15|1135.95|1145.15|1137.95|1143.1|1135.9|276
1727136000000|2024-09-24 00:00:00|1143.18|1135.98|1142.7|1135.5|1145.2|1138|1142.7|1135.5|289
1727136300000|2024-09-24 00:05:00|1142.9|1135.7|1142|1134.8|1144|1136.8|1141.65|1134.45|288
1727136600000|2024-09-24 00:10:00|1141.7|1134.5|1141.27|1134.07|1142.55|1135.35|1141.1|1133.9|315
1727136900000|2024-09-24 00:15:00|1141.24|1134.04|1145.19|1137.99|1145.21|1138.01|1141.18|1133.98|403
1727137200000|2024-09-24 00:20:00|1145.21|1138.01|1141.75|1134.55|1146.05|1138.85|1141.1|1133.9|403
1727137500000|2024-09-24 00:25:00|1142.1|1134.9|1144.65|1137.45|1145.09|1137.89|1141.85|1134.65|299
1727137800000|2024-09-24 00:30:00|1144.8|1137.6|1144.15|1136.95|1145.9|1138.7|1143.65|1136.45|111
1727138100000|2024-09-24 00:35:00|1144.25|1137.05|1138.15|1130.95|1144.8|1137.6|1138.15|1130.95|85
1727138400000|2024-09-24 00:40:00|1137.8|1130.6|1140.65|1133.45|1143|1135.8|1132.1|1124.9|333
1727138700000|2024-09-24 00:45:00|1140.85|1133.65|1135.42|1128.22|1141.18|1133.98|1135.19|1127.99|538
1727139000000|2024-09-24 00:50:00|1135.5|1128.3|1133|1125.8|1138.45|1131.25|1132.85|1125.65|457
1727139300000|2024-09-24 00:55:00|1133.1|1125.9|1133.15|1125.95|1134.95|1127.75|1132.75|1125.55|97
1727139600000|2024-09-24 01:00:00|1133.1|1125.9|1135.4|1128.2|1136|1128.8|1132.5|1125.3|348
1727139900000|2024-09-24 01:05:00|1135.35|1128.15|1136.35|1129.15|1137.5|1130.3|1134.7|1127.5|429
1727140200000|2024-09-24 01:10:00|1136.4|1129.2|1135.6|1128.4|1137.4|1130.2|1135.6|1128.4|376
1727140500000|2024-09-24 01:15:00|1135.65|1128.45|1139.35|1132.15|1140.6|1133.4|1135.4|1128.2|381
1727140800000|2024-09-24 01:20:00|1139.13|1131.93|1133.23|1126.03|1140.05|1132.85|1133.1|1125.9|216
1727141100000|2024-09-24 01:25:00|1133.21|1126.01|1130.7|1123.5|1133.35|1126.15|1130.21|1123.01|460
1727141400000|2024-09-24 01:30:00|1130.75|1123.55|1128.35|1121.15|1131.3|1124.1|1127.1|1119.9|472
1727141700000|2024-09-24 01:35:00|1128.3|1121.1|1129.4|1122.2|1133.3|1126.1|1128.24|1121.04|588
1727142000000|2024-09-24 01:40:00|1129.35|1122.15|1130.22|1123.02|1131.5|1124.3|1128.75|1121.55|423
1727142300000|2024-09-24 01:45:00|1130.19|1122.99|1128.25|1121.05|1133.1|1125.9|1128.1|1120.9|392
1727142600000|2024-09-24 01:50:00|1128.22|1121.02|1132.21|1125.01|1132.21|1125.01|1128.1|1120.9|405
1727142900000|2024-09-24 01:55:00|1132.19|1124.99|1131.2|1124|1133.15|1125.95|1131|1123.8|291
1727143200000|2024-09-24 02:00:00|1131.55|1124.35|1127.95|1120.75|1132.55|1125.35|1126.25|1119.05|341
1727143500000|2024-09-24 02:05:00|1128|1120.8|1126.9|1119.7|1129.35|1122.15|1125.75|1118.55|422
1727143800000|2024-09-24 02:10:00|1126.95|1119.75|1125.75|1118.55|1127.24|1120.04|1124.1|1116.9|436
1727144100000|2024-09-24 02:15:00|1125.65|1118.45|1128.82|1121.62|1129.3|1122.1|1125.13|1117.93|422
1727144400000|2024-09-24 02:20:00|1128.27|1121.07|1130.4|1123.2|1130.65|1123.45|1128.27|1121.07|397
1727144700000|2024-09-24 02:25:00|1130.35|1123.15|1129.21|1122.01|1131.05|1123.85|1128.65|1121.45|360
1727145000000|2024-09-24 02:30:00|1129.25|1122.05|1127.1|1119.9|1130.05|1122.85|1127|1119.8|357
1727145300000|2024-09-24 02:35:00|1127|1119.8|1125.4|1118.2|1128.05|1120.85|1125.18|1117.98|255
1727145600000|2024-09-24 02:40:00|1125.45|1118.25|1127.7|1120.5|1127.85|1120.65|1124.19|1116.99|181
1727145900000|2024-09-24 02:45:00|1127.65|1120.45|1126.75|1119.55|1130.05|1122.85|1126.1|1118.9|154
1727146200000|2024-09-24 02:50:00|1127.25|1120.05|1128.13|1120.93|1128.85|1121.65|1126.3|1119.1|116
1727146500000|2024-09-24 02:55:00|1128.15|1120.95|1128.45|1121.25|1129.45|1122.25|1126.45|1119.25|181
1727146800000|2024-09-24 03:00:00|1128.5|1121.3|1127.24|1120.04|1129.4|1122.2|1127.21|1120.01|221
1727147100000|2024-09-24 03:05:00|1127.21|1120.01|1127.21|1120.01|1129|1121.8|1126.8|1119.6|198
1727147400000|2024-09-24 03:10:00|1127.24|1120.04|1130.8|1123.6|1132|1124.8|1127.1|1119.9|252
1727147700000|2024-09-24 03:15:00|1131.1|1123.9|1131.95|1124.75|1133.4|1126.2|1130.8|1123.6|218
1727148000000|2024-09-24 03:20:00|1132.1|1124.9|1131.15|1123.95|1132.45|1125.25|1129.1|1121.9|285
1727148300000|2024-09-24 03:25:00|1131.24|1124.04|1130.45|1123.25|1132.3|1125.1|1130.45|1123.25|161
1727148600000|2024-09-24 03:30:00|1130.5|1123.3|1131.3|1124.1|1132.05|1124.85|1130.35|1123.15|161
1727148900000|2024-09-24 03:35:00|1131.35|1124.15|1128.95|1121.75|1132.45|1125.25|1128.9|1121.7|215
1727149200000|2024-09-24 03:40:00|1128.9|1121.7|1131.35|1124.15|1132.3|1125.1|1128.2|1121|323
1727149500000|2024-09-24 03:45:00|1131.1|1123.9|1135.35|1128.15|1135.35|1128.15|1131|1123.8|276
1727149800000|2024-09-24 03:50:00|1135.3|1128.1|1133.35|1126.15|1135.35|1128.15|1133.26|1126.06|214
1727150100000|2024-09-24 03:55:00|1133.4|1126.2|1133.6|1126.4|1134.55|1127.35|1133.08|1125.88|135
1727150400000|2024-09-24 04:00:00|1133.65|1126.45|1132.7|1125.5|1135.1|1127.9|1132.4|1125.2|165
1727150700000|2024-09-24 04:05:00|1132.5|1125.3|1131.35|1124.15|1133.09|1125.89|1130.7|1123.5|186
1727151000000|2024-09-24 04:10:00|1131.25|1124.05|1132.21|1125.01|1132.35|1125.15|1131.13|1123.93|125
1727151300000|2024-09-24 04:15:00|1132.1|1124.9|1128.19|1120.99|1132.15|1124.95|1128.1|1120.9|73
1727151600000|2024-09-24 04:20:00|1128.25|1121.05|1129.45|1122.25|1130.25|1123.05|1127.1|1119.9|212
1727151900000|2024-09-24 04:25:00|1129.4|1122.2|1132.3|1125.1|1132.3|1125.1|1129.4|1122.2|243
1727152200000|2024-09-24 04:30:00|1132|1124.8|1131.19|1123.99|1132.55|1125.35|1130.7|1123.5|192
1727152500000|2024-09-24 04:35:00|1131.24|1124.04|1130.1|1122.9|1131.27|1124.07|1130.1|1122.9|300
1727152800000|2024-09-24 04:40:00|1130.13|1122.93|1128.4|1121.2|1130.15|1122.95|1128.1|1120.9|224
1727153100000|2024-09-24 04:45:00|1128.35|1121.15|1126.45|1119.25|1130.2|1123|1126.1|1118.9|298
1727153400000|2024-09-24 04:50:00|1126.5|1119.3|1126|1118.8|1127.35|1120.15|1125.1|1117.9|298
1727153700000|2024-09-24 04:55:00|1125.95|1118.75|1128.08|1120.88|1128.3|1121.1|1125.7|1118.5|238
1727154000000|2024-09-24 05:00:00|1128.06|1120.86|1129.4|1122.2|1129.45|1122.25|1127.1|1119.9|158
1727154300000|2024-09-24 05:05:00|1129.3|1122.1|1131.15|1123.95|1132.3|1125.1|1129|1121.8|165
1727154600000|2024-09-24 05:10:00|1131.13|1123.93|1131.35|1124.15|1133.1|1125.9|1131.1|1123.9|155
1727154900000|2024-09-24 05:15:00|1131.95|1124.75|1132.75|1125.55|1133.75|1126.55|1131.35|1124.15|106
1727155200000|2024-09-24 05:20:00|1132.7|1125.5|1131.6|1124.4|1132.75|1125.55|1131.35|1124.15|76
1727155500000|2024-09-24 05:25:00|1131.4|1124.2|1132.45|1125.25|1132.45|1125.25|1131.1|1123.9|60
1727155800000|2024-09-24 05:30:00|1132.95|1125.75|1133.1|1125.9|1134.08|1126.88|1132.1|1124.9|129
1727156100000|2024-09-24 05:35:00|1133.04|1125.84|1132.1|1124.9|1133.1|1125.9|1131.4|1124.2|83
1727156400000|2024-09-24 05:40:00|1132|1124.8|1130.65|1123.45|1132|1124.8|1130.4|1123.2|10
1727156700000|2024-09-24 05:45:00|1131.3|1124.1|1133.19|1125.99|1133.2|1126|1131.2|1124|21
1727157000000|2024-09-24 05:50:00|1133.2|1126|1135.45|1128.25|1135.5|1128.3|1133.1|1125.9|102
1727157300000|2024-09-24 05:55:00|1135.1|1127.9|1135.1|1127.9|1136.25|1129.05|1135.04|1127.84|54
1727157600000|2024-09-24 06:00:00|1135.05|1127.85|1136.55|1129.35|1136.75|1129.55|1134.4|1127.2|46
1727157900000|2024-09-24 06:05:00|1136.6|1129.4|1138.1|1130.9|1139.05|1131.85|1136.1|1128.9|121
1727158200000|2024-09-24 06:10:00|1138|1130.8|1140.15|1132.95|1140.19|1132.99|1137.3|1130.1|42
1727158500000|2024-09-24 06:15:00|1140.4|1133.2|1142.19|1134.99|1142.4|1135.2|1140.3|1133.1|186
1727158800000|2024-09-24 06:20:00|1142.35|1135.15|1141.1|1133.9|1143.1|1135.9|1141.1|1133.9|84
1727159100000|2024-09-24 06:25:00|1141.15|1133.95|1140.85|1133.65|1142.35|1135.15|1140.5|1133.3|15
1727159400000|2024-09-24 06:30:00|1141.2|1134|1143.5|1136.3|1143.8|1136.6|1141.1|1133.9|34
1727159700000|2024-09-24 06:35:00|1143.45|1136.25|1143.5|1136.3|1144.3|1137.1|1143.1|1135.9|151
1727160000000|2024-09-24 06:40:00|1143.4|1136.2|1145.13|1137.93|1145.3|1138.1|1143.1|1135.9|275
1727160300000|2024-09-24 06:45:00|1145.15|1137.95|1148.13|1140.93|1148.35|1141.15|1144.1|1136.9|243
1727160600000|2024-09-24 06:50:00|1148.15|1140.95|1144.5|1137.3|1148.95|1141.75|1144.2|1137|229
1727160900000|2024-09-24 06:55:00|1144.55|1137.35|1145.45|1138.25|1146.1|1138.9|1144.1|1136.9|264
1727161200000|2024-09-24 07:00:00|1145.5|1138.3|1146.65|1139.45|1147.1|1139.9|1145.1|1137.9|284
1727161500000|2024-09-24 07:05:00|1146.7|1139.5|1149.05|1141.85|1149.16|1141.96|1146.65|1139.45|354
1727161800000|2024-09-24 07:10:00|1149.1|1141.9|1151.55|1144.35|1152.05|1144.85|1148.9|1141.7|220
1727162100000|2024-09-24 07:15:00|1152|1144.8|1152.1|1144.9|1152.55|1145.35|1149.8|1142.6|307
1727162400000|2024-09-24 07:20:00|1151.7|1144.5|1149.1|1141.9|1152.55|1145.35|1149.1|1141.9|272
1727162700000|2024-09-24 07:25:00|1149.3|1142.1|1148.25|1141.05|1149.75|1142.55|1147.75|1140.55|430
1727163000000|2024-09-24 07:30:00|1148.19|1140.99|1148.45|1141.25|1149|1141.8|1146.55|1139.35|74
1727163300000|2024-09-24 07:35:00|1148.6|1141.4|1147.45|1140.25|1149.7|1142.5|1147.2|1140|34
1727163600000|2024-09-24 07:40:00|1147.1|1139.9|1147.1|1139.9|1147.45|1140.25|1146.7|1139.5|173
1727163900000|2024-09-24 07:45:00|1147.3|1140.1|1149.2|1142|1150|1142.8|1147.3|1140.1|58
1727164200000|2024-09-24 07:50:00|1148.8|1141.6|1152.4|1145.2|1153.05|1145.85|1148.7|1141.5|72
1727164500000|2024-09-24 07:55:00|1152.35|1145.15|1151.24|1144.04|1153.05|1145.85|1150.2|1143|314
1727164800000|2024-09-24 08:00:00|1151.3|1144.1|1154.7|1147.5|1155.6|1148.4|1150.21|1143.01|459
1727165100000|2024-09-24 08:05:00|1154.65|1147.45|1153.22|1146.02|1155.18|1147.98|1151.1|1143.9|331
1727165400000|2024-09-24 08:10:00|1153.26|1146.06|1151.25|1144.05|1154|1146.8|1151.25|1144.05|102
1727165700000|2024-09-24 08:15:00|1150.75|1143.55|1150.16|1142.96|1150.75|1143.55|1148.65|1141.45|93
1727166000000|2024-09-24 08:20:00|1150.21|1143.01|1152.1|1144.9|1152.45|1145.25|1149.55|1142.35|308
1727166300000|2024-09-24 08:25:00|1152.19|1144.99|1151.75|1144.55|1153.09|1145.89|1150.65|1143.45|273
1727166600000|2024-09-24 08:30:00|1151.85|1144.65|1152.2|1145|1154.2|1147|1151.85|1144.65|39
1727166900000|2024-09-24 08:35:00|1152.35|1145.15|1156.7|1149.5|1157.35|1150.15|1152.35|1145.15|128
1727167200000|2024-09-24 08:40:00|1156.75|1149.55|1155.3|1148.1|1156.9|1149.7|1153.25|1146.05|94
1727167500000|2024-09-24 08:45:00|1155.32|1148.12|1155.55|1148.35|1156.3|1149.1|1154.1|1146.9|264
1727167800000|2024-09-24 08:50:00|1155.15|1147.95|1155.55|1148.35|1155.85|1148.65|1155.15|1147.95|24
1727168100000|2024-09-24 08:55:00|1155.8|1148.6|1152.85|1145.65|1156.25|1149.05|1152.8|1145.6|59
1727168400000|2024-09-24 09:00:00|1152.9|1145.7|1154.32|1147.12|1155.25|1148.05|1152.9|1145.7|329
1727168700000|2024-09-24 09:05:00|1154.35|1147.15|1149.9|1142.7|1154.35|1147.15|1149.6|1142.4|249
1727169000000|2024-09-24 09:10:00|1149.8|1142.6|1148.25|1141.05|1150.4|1143.2|1148.25|1141.05|20
1727169300000|2024-09-24 09:15:00|1147.85|1140.65|1149.3|1142.1|1150.45|1143.25|1147.75|1140.55|193
1727169600000|2024-09-24 09:20:00|1149.45|1142.25|1149.2|1142|1150.19|1142.99|1148.2|1141|209
1727169900000|2024-09-24 09:25:00|1148.85|1141.65|1149.3|1142.1|1149.3|1142.1|1148.55|1141.35|30
1727170200000|2024-09-24 09:30:00|1149.25|1142.05|1149.65|1142.45|1150.3|1143.1|1148.55|1141.35|185
1727170500000|2024-09-24 09:35:00|1149.75|1142.55|1151.35|1144.15|1151.45|1144.25|1147.65|1140.45|179
1727170800000|2024-09-24 09:40:00|1151.4|1144.2|1149.3|1142.1|1152.2|1145|1148.8|1141.6|215
1727171100000|2024-09-24 09:45:00|1149.35|1142.15|1149.35|1142.15|1150.45|1143.25|1149.3|1142.1|225
1727171400000|2024-09-24 09:50:00|1149.4|1142.2|1149.6|1142.4|1150|1142.8|1149.3|1142.1|75
1727171700000|2024-09-24 09:55:00|1149.7|1142.5|1148.7|1141.5|1149.75|1142.55|1148.7|1141.5|59
1727172000000|2024-09-24 10:00:00|1148.75|1141.55|1150.75|1143.55|1150.75|1143.55|1147.45|1140.25|50
1727172300000|2024-09-24 10:05:00|1150.7|1143.5|1150.95|1143.75|1150.95|1143.75|1149.65|1142.45|26
1727172600000|2024-09-24 10:10:00|1150.75|1143.55|1149.85|1142.65|1150.75|1143.55|1149.6|1142.4|12
1727172900000|2024-09-24 10:15:00|1150.15|1142.95|1154.1|1146.9|1155.4|1148.2|1150.15|1142.95|263
1727173200000|2024-09-24 10:20:00|1154.14|1146.94|1154.7|1147.5|1156.25|1149.05|1153.65|1146.45|187
1727173500000|2024-09-24 10:25:00|1154.75|1147.55|1154.8|1147.6|1155.34|1148.14|1154.1|1146.9|127
1727173800000|2024-09-24 10:30:00|1155.35|1148.15|1156.3|1149.1|1157.1|1149.9|1155.3|1148.1|92
1727174100000|2024-09-24 10:35:00|1156.21|1149.01|1154.95|1147.75|1156.95|1149.75|1154.65|1147.45|79
1727174400000|2024-09-24 10:40:00|1154.25|1147.05|1157.35|1150.15|1157.35|1150.15|1153.9|1146.7|51
1727174700000|2024-09-24 10:45:00|1157.4|1150.2|1157.35|1150.15|1158.1|1150.9|1156.35|1149.15|117
1727175000000|2024-09-24 10:50:00|1157.1|1149.9|1153.38|1146.18|1157.1|1149.9|1153.1|1145.9|181
1727175300000|2024-09-24 10:55:00|1153.32|1146.12|1152.65|1145.45|1154.35|1147.15|1152.65|1145.45|166
1727175600000|2024-09-24 11:00:00|1152.15|1144.95|1149.1|1141.9|1152.15|1144.95|1149.1|1141.9|11
1727175900000|2024-09-24 11:05:00|1148.65|1141.45|1147.85|1140.65|1149.13|1141.93|1147.55|1140.35|37
1727176200000|2024-09-24 11:10:00|1147.7|1140.5|1148.65|1141.45|1148.85|1141.65|1147.4|1140.2|72
1727176500000|2024-09-24 11:15:00|1148.7|1141.5|1149.13|1141.93|1149.35|1142.15|1148.15|1140.95|165
1727176800000|2024-09-24 11:20:00|1149.19|1141.99|1149.19|1141.99|1150.6|1143.4|1149.1|1141.9|400
1727177100000|2024-09-24 11:25:00|1149.21|1142.01|1153.19|1145.99|1153.19|1145.99|1149.13|1141.93|300
1727177400000|2024-09-24 11:30:00|1153.15|1145.95|1154.4|1147.2|1155.05|1147.85|1151.7|1144.5|306
1727177700000|2024-09-24 11:35:00|1154.45|1147.25|1158.08|1150.88|1158.3|1151.1|1154.4|1147.2|275
1727178000000|2024-09-24 11:40:00|1158.1|1150.9|1155.13|1147.93|1158.15|1150.95|1155.1|1147.9|232
1727178300000|2024-09-24 11:45:00|1155.1|1147.9|1155.3|1148.1|1157.85|1150.65|1153.3|1146.1|196
1727178600000|2024-09-24 11:50:00|1155.4|1148.2|1155.3|1148.1|1156.1|1148.9|1154.3|1147.1|125
1727178900000|2024-09-24 11:55:00|1155.1|1147.9|1154.35|1147.15|1155.1|1147.9|1153.3|1146.1|109
1727179200000|2024-09-24 12:00:00|1154.4|1147.2|1157.55|1150.35|1157.7|1150.5|1154.3|1147.1|62
1727179500000|2024-09-24 12:05:00|1157.65|1150.45|1158.45|1151.25|1158.45|1151.25|1157.45|1150.25|10
1727179800000|2024-09-24 12:10:00|1157.85|1150.65|1156.3|1149.1|1157.85|1150.65|1155.35|1148.15|174
1727180100000|2024-09-24 12:15:00|1156.35|1149.15|1158.4|1151.2|1158.9|1151.7|1155.3|1148.1|189
1727180400000|2024-09-24 12:20:00|1158.3|1151.1|1162.25|1155.05|1162.3|1155.1|1157.8|1150.6|154
1727180700000|2024-09-24 12:25:00|1162.1|1154.9|1159.7|1152.5|1162.35|1155.15|1159.1|1151.9|295
1727181000000|2024-09-24 12:30:00|1159.75|1152.55|1160.25|1153.05|1163.4|1156.2|1159.7|1152.5|213
1727181300000|2024-09-24 12:35:00|1160.15|1152.95|1161.7|1154.5|1162.35|1155.15|1158.6|1151.4|138
1727181600000|2024-09-24 12:40:00|1162.05|1154.85|1159.45|1152.25|1162.05|1154.85|1158.35|1151.15|171
1727181900000|2024-09-24 12:45:00|1159.55|1152.35|1157.24|1150.04|1162.15|1154.95|1157.24|1150.04|191
1727182200000|2024-09-24 12:50:00|1157.21|1150.01|1158.05|1150.85|1158.35|1151.15|1156.65|1149.45|328
1727182500000|2024-09-24 12:55:00|1158.1|1150.9|1156.4|1149.2|1158.1|1150.9|1156.1|1148.9|187
1727182800000|2024-09-24 13:00:00|1156.35|1149.15|1160.13|1152.93|1161.05|1153.85|1156.35|1149.15|311
1727183100000|2024-09-24 13:05:00|1160.3|1153.1|1158.85|1151.65|1160.85|1153.65|1158.4|1151.2|129
1727183400000|2024-09-24 13:10:00|1159.1|1151.9|1161.35|1154.15|1161.9|1154.7|1159.1|1151.9|24
1727183700000|2024-09-24 13:15:00|1161.4|1154.2|1159.35|1152.15|1162.1|1154.9|1159.35|1152.15|29
1727184000000|2024-09-24 13:20:00|1159.55|1152.35|1159.25|1152.05|1160.15|1152.95|1158.3|1151.1|44
1727184300000|2024-09-24 13:25:00|1158.9|1151.7|1160|1152.8|1160|1152.8|1154.4|1147.2|55
1727184600000|2024-09-24 13:30:00|1160.05|1152.85|1161.15|1153.95|1161.2|1154|1158.3|1151.1|106
1727184900000|2024-09-24 13:35:00|1161.35|1154.15|1162.6|1155.4|1166.1|1158.9|1161.35|1154.15|110
1727185200000|2024-09-24 13:40:00|1162.55|1155.35|1163.1|1155.9|1164|1156.8|1161.3|1154.1|195
1727185500000|2024-09-24 13:45:00|1162.85|1155.65|1165.05|1157.85|1166.85|1159.65|1162.25|1155.05|236
1727185800000|2024-09-24 13:50:00|1165.1|1157.9|1163.3|1156.1|1165.3|1158.1|1163.3|1156.1|145
1727186100000|2024-09-24 13:55:00|1163.4|1156.2|1158.45|1151.25|1164.1|1156.9|1158.45|1151.25|90
1727186400000|2024-09-24 14:00:00|1157.9|1150.7|1151.1|1143.9|1157.9|1150.7|1148.35|1141.15|293
1727186700000|2024-09-24 14:05:00|1151.09|1143.89|1156.13|1148.93|1159.63|1152.43|1149.8|1142.6|716
1727187000000|2024-09-24 14:10:00|1155.9|1148.7|1153.4|1146.2|1161.05|1153.85|1153.3|1146.1|410
1727187300000|2024-09-24 14:15:00|1152.6|1145.4|1151.4|1144.2|1155.25|1148.05|1151.1|1143.9|258
1727187600000|2024-09-24 14:20:00|1151.45|1144.25|1149.3|1142.1|1153.3|1146.1|1147.24|1140.04|717
1727187900000|2024-09-24 14:25:00|1149.4|1142.2|1141.35|1134.15|1150.35|1143.15|1140.4|1133.2|610
1727188200000|2024-09-24 14:30:00|1141.85|1134.65|1141.1|1133.9|1146.06|1138.86|1140.35|1133.15|539
1727188500000|2024-09-24 14:35:00|1140.9|1133.7|1143.25|1136.05|1144.05|1136.85|1136.4|1129.2|526
1727188800000|2024-09-24 14:40:00|1143.35|1136.15|1144.1|1136.9|1144.1|1136.9|1138.6|1131.4|554
1727189100000|2024-09-24 14:45:00|1144.2|1137|1146.35|1139.15|1149.13|1141.93|1144.2|1137|450
1727189400000|2024-09-24 14:50:00|1146.3|1139.1|1150.1|1142.9|1150.9|1143.7|1145.6|1138.4|551
1727189700000|2024-09-24 14:55:00|1150.04|1142.84|1151.25|1144.05|1151.35|1144.15|1148.4|1141.2|87
1727190000000|2024-09-24 15:00:00|1150.85|1143.65|1151.05|1143.85|1152.8|1145.6|1149.1|1141.9|426
1727190300000|2024-09-24 15:05:00|1151.06|1143.86|1155.6|1148.4|1155.6|1148.4|1150.1|1142.9|23
1727190600000|2024-09-24 15:10:00|1155.1|1147.9|1152.6|1145.4|1155.1|1147.9|1151.5|1144.3|284
1727190900000|2024-09-24 15:15:00|1152.95|1145.75|1155.25|1148.05|1155.35|1148.15|1152.3|1145.1|338
1727191200000|2024-09-24 15:20:00|1155.16|1147.96|1153.15|1145.95|1156.05|1148.85|1153.15|1145.95|280
1727191500000|2024-09-24 15:25:00|1153.2|1146|1150.3|1143.1|1154.8|1147.6|1150.3|1143.1|334
1727191800000|2024-09-24 15:30:00|1150.4|1143.2|1151.3|1144.1|1153.05|1145.85|1149.7|1142.5|192
1727192100000|2024-09-24 15:35:00|1151.35|1144.15|1149.35|1142.15|1153.13|1145.93|1147.13|1139.93|298
1727192400000|2024-09-24 15:40:00|1149.3|1142.1|1146.9|1139.7|1150.13|1142.93|1146.1|1138.9|208
1727192700000|2024-09-24 15:45:00|1147.1|1139.9|1150.16|1142.96|1150.19|1142.99|1147.1|1139.9|122
1727193000000|2024-09-24 15:50:00|1150.3|1143.1|1156.25|1149.05|1157.1|1149.9|1150.3|1143.1|179
1727193300000|2024-09-24 15:55:00|1156.3|1149.1|1155.16|1147.96|1157.1|1149.9|1154.2|1147|163
1727193600000|2024-09-24 16:00:00|1155.21|1148.01|1157.21|1150.01|1159.3|1152.1|1155.21|1148.01|421
1727193900000|2024-09-24 16:05:00|1157.24|1150.04|1154.7|1147.5|1158.2|1151|1154.16|1146.96|393
1727194200000|2024-09-24 16:10:00|1154.5|1147.3|1153.27|1146.07|1156.24|1149.04|1151.4|1144.2|439
1727194500000|2024-09-24 16:15:00|1153.24|1146.04|1155.7|1148.5|1155.99|1148.79|1151.37|1144.17|417
1727194800000|2024-09-24 16:20:00|1155.75|1148.55|1153.1|1145.9|1156.35|1149.15|1151.55|1144.35|311
1727195100000|2024-09-24 16:25:00|1153.13|1145.93|1152.8|1145.6|1154.05|1146.85|1151.1|1143.9|378
1727195400000|2024-09-24 16:30:00|1152.65|1145.45|1153.7|1146.5|1153.85|1146.65|1152.1|1144.9|110
1727195700000|2024-09-24 16:35:00|1153.75|1146.55|1155.6|1148.4|1156.35|1149.15|1153.55|1146.35|120
1727196000000|2024-09-24 16:40:00|1155.1|1147.9|1156.05|1148.85|1156.8|1149.6|1154.6|1147.4|73
1727196300000|2024-09-24 16:45:00|1156.1|1148.9|1156.7|1149.5|1158.1|1150.9|1156.1|1148.9|65
1727196600000|2024-09-24 16:50:00|1156.65|1149.45|1161.15|1153.95|1161.65|1154.45|1155.1|1147.9|164
1727196900000|2024-09-24 16:55:00|1161.2|1154|1158.95|1151.75|1161.75|1154.55|1158.65|1151.45|64
1727197200000|2024-09-24 17:00:00|1158.6|1151.4|1161.75|1154.55|1161.8|1154.6|1157.4|1150.2|73
1727197500000|2024-09-24 17:05:00|1161.7|1154.5|1163.9|1156.7|1163.9|1156.7|1161.1|1153.9|67
1727197800000|2024-09-24 17:10:00|1164.1|1156.9|1164|1156.8|1164.9|1157.7|1162.6|1155.4|92
1727198100000|2024-09-24 17:15:00|1163.7|1156.5|1165.85|1158.65|1166.1|1158.9|1163.7|1156.5|119
1727198400000|2024-09-24 17:20:00|1165.6|1158.4|1170.19|1162.99|1170.21|1163.01|1165.6|1158.4|72
1727198700000|2024-09-24 17:25:00|1170.16|1162.96|1169.13|1161.93|1173.2|1166|1169.08|1161.88|395
1727199000000|2024-09-24 17:30:00|1168.7|1161.5|1176.63|1169.43|1176.63|1169.43|1168.3|1161.1|372
1727199300000|2024-09-24 17:35:00|1176.13|1168.93|1176.25|1169.05|1177.25|1170.05|1174.1|1166.9|437
1727199600000|2024-09-24 17:40:00|1176.3|1169.1|1181.35|1174.15|1182.04|1174.84|1175.35|1168.15|405
1727199900000|2024-09-24 17:45:00|1181.15|1173.95|1175.4|1168.2|1181.15|1173.95|1175.1|1167.9|334
1727200200000|2024-09-24 17:50:00|1175.35|1168.15|1181.45|1174.25|1181.6|1174.4|1175.3|1168.1|386
1727200500000|2024-09-24 17:55:00|1181.55|1174.35|1179.1|1171.9|1182.6|1175.4|1179.1|1171.9|90
1727200800000|2024-09-24 18:00:00|1179.15|1171.95|1182.5|1175.3|1184.1|1176.9|1179.15|1171.95|90
1727201100000|2024-09-24 18:05:00|1182.45|1175.25|1181.5|1174.3|1184.75|1177.55|1181.45|1174.25|75
1727201400000|2024-09-24 18:10:00|1181.15|1173.95|1178.18|1170.98|1182.85|1175.65|1178.1|1170.9|83
1727201700000|2024-09-24 18:15:00|1178.15|1170.95|1182.35|1175.15|1183.13|1175.93|1177.45|1170.25|513
1727202000000|2024-09-24 18:20:00|1182.4|1175.2|1183.1|1175.9|1185.1|1177.9|1180.35|1173.15|268
1727202300000|2024-09-24 18:25:00|1183.04|1175.84|1178.75|1171.55|1184|1176.8|1178.1|1170.9|237
1727202600000|2024-09-24 18:30:00|1178.6|1171.4|1179.1|1171.9|1179.4|1172.2|1176.1|1168.9|282
1727202900000|2024-09-24 18:35:00|1179.41|1172.21|1179.13|1171.93|1180.06|1172.86|1175.75|1168.55|266
1727203200000|2024-09-24 18:40:00|1179.3|1172.1|1178.25|1171.05|1180.16|1172.96|1177.55|1170.35|166
1727203500000|2024-09-24 18:45:00|1178.3|1171.1|1177.21|1170.01|1180.05|1172.85|1176.6|1169.4|204
1727203800000|2024-09-24 18:50:00|1177.15|1169.95|1177.45|1170.25|1178.36|1171.16|1176.5|1169.3|200
1727204100000|2024-09-24 18:55:00|1177.55|1170.35|1178.8|1171.6|1179.5|1172.3|1177.55|1170.35|212
1727204400000|2024-09-24 19:00:00|1178.2|1171|1179.85|1172.65|1179.85|1172.65|1177.2|1170|79
1727204700000|2024-09-24 19:05:00|1180.25|1173.05|1184|1176.8|1184.1|1176.9|1180.15|1172.95|134
1727205000000|2024-09-24 19:10:00|1183.95|1176.75|1184.2|1177|1184.35|1177.15|1183.15|1175.95|38
1727205300000|2024-09-24 19:15:00|1183.75|1176.55|1180.9|1173.7|1183.8|1176.6|1180.6|1173.4|267
1727205600000|2024-09-24 19:20:00|1180.85|1173.65|1182.7|1175.5|1182.8|1175.6|1180.6|1173.4|43
1727205900000|2024-09-24 19:25:00|1182.65|1175.45|1180.19|1172.99|1183.05|1175.85|1179.3|1172.1|169
1727206200000|2024-09-24 19:30:00|1179.69|1172.49|1179.3|1172.1|1180.7|1173.5|1178.7|1171.5|54
1727206500000|2024-09-24 19:35:00|1179.15|1171.95|1179.21|1172.01|1180.3|1173.1|1178.35|1171.15|197
1727206800000|2024-09-24 19:40:00|1179.24|1172.04|1180.16|1172.96|1180.45|1173.25|1179.1|1171.9|385
1727207100000|2024-09-24 19:45:00|1180.19|1172.99|1185.19|1177.99|1185.45|1178.25|1180.19|1172.99|392
1727207400000|2024-09-24 19:50:00|1185.18|1177.98|1190.65|1183.45|1191|1183.8|1184.24|1177.04|473
1727207700000|2024-09-24 19:55:00|1190.7|1183.5|1189.3|1182.1|1190.8|1183.6|1187.1|1179.9|352
1727208000000|2024-09-24 20:00:00|1189.15|1181.95|1191.8|1184.6|1192.05|1184.85|1188.1|1180.9|200
1727208300000|2024-09-24 20:05:00|1191.85|1184.65|1190.35|1183.15|1195.25|1188.05|1188.1|1180.9|545
1727208600000|2024-09-24 20:10:00|1190.45|1183.25|1191.45|1184.25|1193.09|1185.89|1190.13|1182.93|426
1727208900000|2024-09-24 20:15:00|1191.5|1184.3|1189.7|1182.5|1192.05|1184.85|1189.6|1182.4|501
1727209200000|2024-09-24 20:20:00|1189.6|1182.4|1187.85|1180.65|1190.35|1183.15|1186.2|1179|369
1727209500000|2024-09-24 20:25:00|1187.8|1180.6|1194.5|1187.3|1194.5|1187.3|1187.2|1180|112
1727209800000|2024-09-24 20:30:00|1195|1187.8|1193.8|1186.6|1196.05|1188.85|1193.02|1185.82|231
1727210100000|2024-09-24 20:35:00|1194.18|1186.98|1193.4|1186.2|1196.08|1188.88|1192.1|1184.9|234
1727210400000|2024-09-24 20:40:00|1193.45|1186.25|1193.75|1186.55|1194.15|1186.95|1192.08|1184.88|224
1727210700000|2024-09-24 20:45:00|1194.1|1186.9|1196.4|1189.2|1196.4|1189.2|1193.85|1186.65|46
1727211000000|2024-09-24 20:50:00|1196.35|1189.15|1199.35|1192.15|1199.4|1192.2|1196.35|1189.15|176
1727211300000|2024-09-24 20:55:00|1199.3|1192.1|1200.04|1192.84|1200.55|1193.35|1198.3|1191.1|227
1727211600000|2024-09-24 21:00:00|1199.61|1192.41|1203.42|1196.22|1203.75|1196.55|1198.18|1190.98|425
1727211900000|2024-09-24 21:05:00|1203.38|1196.18|1204.6|1197.4|1204.61|1197.41|1201.38|1194.18|310
1727212200000|2024-09-24 21:10:00|1204.87|1197.67|1208.01|1200.81|1208.11|1200.91|1204.87|1197.67|316
1727212500000|2024-09-24 21:15:00|1208.11|1200.91|1202.09|1194.89|1208.65|1201.45|1202.07|1194.87|521
1727212800000|2024-09-24 21:20:00|1202.12|1194.92|1199.13|1191.93|1202.19|1194.99|1199.13|1191.93|326
1727213100000|2024-09-24 21:25:00|1198.97|1191.77|1200.19|1192.99|1202.94|1195.74|1198.41|1191.21|346
1727213400000|2024-09-24 21:30:00|1200.21|1193.01|1197.67|1190.47|1200.95|1193.75|1197.51|1190.31|363
1727213700000|2024-09-24 21:35:00|1197.55|1190.35|1200.59|1193.39|1200.85|1193.65|1197.43|1190.23|242
1727214000000|2024-09-24 21:40:00|1200.56|1193.36|1198.05|1190.85|1200.56|1193.36|1198.05|1190.85|128
1727214300000|2024-09-24 21:45:00|1198.07|1190.87|1199.44|1192.24|1200.04|1192.84|1198.04|1190.84|197
1727214600000|2024-09-24 21:50:00|1199.43|1192.23|1201.63|1194.43|1202.88|1195.68|1199.43|1192.23|217
1727214900000|2024-09-24 21:55:00|1201.58|1194.38|1201.2|1194|1201.93|1194.73|1200.03|1192.83|120
1727215200000|2024-09-24 22:00:00|1201.35|1194.15|1203.13|1195.93|1205.13|1197.93|1201.35|1194.15|166
1727215500000|2024-09-24 22:05:00|1203.04|1195.84|1206.05|1198.85|1206.1|1198.9|1203.04|1195.84|184
1727215800000|2024-09-24 22:10:00|1205.7|1198.5|1214.45|1207.25|1215.1|1207.9|1205.7|1198.5|308
1727216100000|2024-09-24 22:15:00|1214.4|1207.2|1213.45|1206.25|1217.04|1209.84|1213.35|1206.15|292
1727216400000|2024-09-24 22:20:00|1213.4|1206.2|1211.35|1204.15|1214.3|1207.1|1210.4|1203.2|253
1727216700000|2024-09-24 22:25:00|1211.3|1204.1|1216.8|1209.6|1218.6|1211.4|1211.3|1204.1|214
1727217000000|2024-09-24 22:30:00|1216.75|1209.55|1215.15|1207.95|1217.56|1210.36|1214.3|1207.1|407
1727217300000|2024-09-24 22:35:00|1215.3|1208.1|1213.3|1206.1|1216.1|1208.9|1213.3|1206.1|234
1727217600000|2024-09-24 22:40:00|1213.35|1206.15|1216.9|1209.7|1219.1|1211.9|1212.75|1205.55|379
1727217900000|2024-09-24 22:45:00|1216.4|1209.2|1218.4|1211.2|1219.1|1211.9|1212.55|1205.35|404
1727218200000|2024-09-24 22:50:00|1218.9|1211.7|1224.4|1217.2|1225.05|1217.85|1218.35|1211.15|126
1727218500000|2024-09-24 22:55:00|1224.35|1217.15|1225.3|1218.1|1226.8|1219.6|1224.3|1217.1|93
1727218800000|2024-09-24 23:00:00|1225.35|1218.15|1223.7|1216.5|1226.1|1218.9|1223.1|1215.9|319
1727219100000|2024-09-24 23:05:00|1223.6|1216.4|1223.1|1215.9|1225.13|1217.93|1221.4|1214.2|274
1727219400000|2024-09-24 23:10:00|1223.25|1216.05|1224|1216.8|1224.8|1217.6|1221.3|1214.1|172
1727219700000|2024-09-24 23:15:00|1223.95|1216.75|1221.16|1213.96|1225.95|1218.75|1220.1|1212.9|287
1727220000000|2024-09-24 23:20:00|1221.1|1213.9|1220.1|1212.9|1221.3|1214.1|1219.1|1211.9|48
1727220300000|2024-09-24 23:25:00|1220.25|1213.05|1218.75|1211.55|1221.1|1213.9|1217.8|1210.6|55
1727220600000|2024-09-24 23:30:00|1219.1|1211.9|1221.1|1213.9|1221.1|1213.9|1218.45|1211.25|23
1727220900000|2024-09-24 23:35:00|1220.85|1213.65|1222.2|1215|1223|1215.8|1218.1|1210.9|249
1727221200000|2024-09-24 23:40:00|1222.02|1214.82|1218.13|1210.93|1222.15|1214.95|1218.13|1210.93|135
1727221500000|2024-09-24 23:45:00|1218.15|1210.95|1217.35|1210.15|1219.15|1211.95|1216.24|1209.04|159
1727221800000|2024-09-24 23:50:00|1217.77|1210.57|1218.8|1211.6|1220.85|1213.65|1217.35|1210.15|232
1727222100000|2024-09-24 23:55:00|1218.85|1211.65|1219.05|1211.85|1221.35|1214.15|1218.35|1211.15|136
1727222400000|2024-09-25 00:00:00|1219.04|1211.84|1221.1|1213.9|1222.4|1215.2|1219.04|1211.84|187
1727222700000|2024-09-25 00:05:00|1221.3|1214.1|1223.4|1216.2|1224.1|1216.9|1221.3|1214.1|207
1727223000000|2024-09-25 00:10:00|1223.35|1216.15|1219.7|1212.5|1223.35|1216.15|1219.6|1212.4|144
1727223300000|2024-09-25 00:15:00|1219.6|1212.4|1215.13|1207.93|1219.6|1212.4|1214.75|1207.55|188
1727223600000|2024-09-25 00:20:00|1215.1|1207.9|1216.9|1209.7|1217.35|1210.15|1214|1206.8|134
1727223900000|2024-09-25 00:25:00|1216.4|1209.2|1220.45|1213.25|1221.58|1214.38|1216.3|1209.1|156
1727224200000|2024-09-25 00:30:00|1220.35|1213.15|1223.3|1216.1|1224.5|1217.3|1220.35|1213.15|131
1727224500000|2024-09-25 00:35:00|1223.35|1216.15|1227.1|1219.9|1227.1|1219.9|1222.3|1215.1|192
1727224800000|2024-09-25 00:40:00|1226.95|1219.75|1226.45|1219.25|1228.35|1221.15|1225.3|1218.1|244
1727225100000|2024-09-25 00:45:00|1226.4|1219.2|1223.95|1216.75|1226.4|1219.2|1223.95|1216.75|134
1727225400000|2024-09-25 00:50:00|1224|1216.8|1218.1|1210.9|1224|1216.8|1217.3|1210.1|145
1727225700000|2024-09-25 00:55:00|1218.25|1211.05|1220.3|1213.1|1221.3|1214.1|1217.3|1210.1|216
1727226000000|2024-09-25 01:00:00|1219.85|1212.65|1221.7|1214.5|1224.05|1216.85|1219.35|1212.15|215
1727226300000|2024-09-25 01:05:00|1221.75|1214.55|1224.4|1217.2|1225.3|1218.1|1221.7|1214.5|218
1727226600000|2024-09-25 01:10:00|1224.95|1217.75|1226.65|1219.45|1227.09|1219.89|1224.4|1217.2|129
1727226900000|2024-09-25 01:15:00|1227.05|1219.85|1224.3|1217.1|1227.09|1219.89|1224.3|1217.1|291
1727227200000|2024-09-25 01:20:00|1224.1|1216.9|1227.25|1220.05|1228.1|1220.9|1223.3|1216.1|183
1727227500000|2024-09-25 01:25:00|1227.1|1219.9|1228.9|1221.7|1231.1|1223.9|1225.3|1218.1|156
1727227800000|2024-09-25 01:30:00|1228.95|1221.75|1227.45|1220.25|1229.05|1221.85|1227.3|1220.1|41
1727228100000|2024-09-25 01:35:00|1227.4|1220.2|1231.7|1224.5|1231.9|1224.7|1226.45|1219.25|114
1727228400000|2024-09-25 01:40:00|1231.8|1224.6|1226.24|1219.04|1232.2|1225|1225.4|1218.2|135
1727228700000|2024-09-25 01:45:00|1226.13|1218.93|1226.2|1219|1226.3|1219.1|1222.75|1215.55|348
1727229000000|2024-09-25 01:50:00|1225.65|1218.45|1224.95|1217.75|1226.35|1219.15|1223.7|1216.5|100
1727229300000|2024-09-25 01:55:00|1225.25|1218.05|1225.13|1217.93|1226.4|1219.2|1225.08|1217.88|218
1727229600000|2024-09-25 02:00:00|1225.1|1217.9|1222.7|1215.5|1226.05|1218.85|1222.1|1214.9|419
1727229900000|2024-09-25 02:05:00|1222.65|1215.45|1223.24|1216.04|1225.4|1218.2|1222.2|1215|451
1727230200000|2024-09-25 02:10:00|1223.27|1216.07|1223.35|1216.15|1223.4|1216.2|1221.85|1214.65|292
1727230500000|2024-09-25 02:15:00|1223.3|1216.1|1223.85|1216.65|1226|1218.8|1222.2|1215|291
1727230800000|2024-09-25 02:20:00|1223.9|1216.7|1223.85|1216.65|1224.9|1217.7|1223.1|1215.9|157
1727231100000|2024-09-25 02:25:00|1223.9|1216.7|1224.95|1217.75|1225.5|1218.3|1223.85|1216.65|154
1727231400000|2024-09-25 02:30:00|1225.35|1218.15|1226.8|1219.6|1228|1220.8|1225.35|1218.15|243
1727231700000|2024-09-25 02:35:00|1226.7|1219.5|1229.27|1222.07|1230.95|1223.75|1226.7|1219.5|390
1727232000000|2024-09-25 02:40:00|1229.21|1222.01|1229.16|1221.96|1230.55|1223.35|1229|1221.8|212
1727232300000|2024-09-25 02:45:00|1229.2|1222|1227.3|1220.1|1229.45|1222.25|1226.55|1219.35|271
1727232600000|2024-09-25 02:50:00|1227.35|1220.15|1229.05|1221.85|1229.05|1221.85|1225.7|1218.5|180
1727232900000|2024-09-25 02:55:00|1229.06|1221.86|1228.3|1221.1|1231.05|1223.85|1228.3|1221.1|82
1727233200000|2024-09-25 03:00:00|1228.4|1221.2|1227.3|1220.1|1229.35|1222.15|1226.1|1218.9|172
1727233500000|2024-09-25 03:05:00|1227.35|1220.15|1228.55|1221.35|1229.35|1222.15|1226.9|1219.7|202
1727233800000|2024-09-25 03:10:00|1228.5|1221.3|1227.6|1220.4|1228.95|1221.75|1226.5|1219.3|197
1727234100000|2024-09-25 03:15:00|1227.35|1220.15|1227.45|1220.25|1228.75|1221.55|1226.35|1219.15|183
1727234400000|2024-09-25 03:20:00|1227.4|1220.2|1227.2|1220|1229.55|1222.35|1226.95|1219.75|321
1727234700000|2024-09-25 03:25:00|1227.52|1220.32|1226.35|1219.15|1227.52|1220.32|1224.9|1217.7|243
1727235000000|2024-09-25 03:30:00|1226.25|1219.05|1227|1219.8|1228.25|1221.05|1225.3|1218.1|154
1727235300000|2024-09-25 03:35:00|1226.3|1219.1|1230|1222.8|1230.1|1222.9|1226.3|1219.1|107
1727235600000|2024-09-25 03:40:00|1229.55|1222.35|1228.3|1221.1|1229.55|1222.35|1227.9|1220.7|43
1727235900000|2024-09-25 03:45:00|1228.35|1221.15|1230.1|1222.9|1230.25|1223.05|1228.35|1221.15|37
1727236200000|2024-09-25 03:50:00|1230.45|1223.25|1232.13|1224.93|1232.13|1224.93|1230.3|1223.1|126
1727236500000|2024-09-25 03:55:00|1231.8|1224.6|1232.05|1224.85|1232.05|1224.85|1230.3|1223.1|43
1727236800000|2024-09-25 04:00:00|1231.95|1224.75|1230.3|1223.1|1232.3|1225.1|1230|1222.8|55
1727237100000|2024-09-25 04:05:00|1230.1|1222.9|1230.1|1222.9|1231.1|1223.9|1230.04|1222.84|165
1727237400000|2024-09-25 04:10:00|1230|1222.8|1227.6|1220.4|1230.1|1222.9|1227.6|1220.4|169
1727237700000|2024-09-25 04:15:00|1227.35|1220.15|1225.1|1217.9|1228.16|1220.96|1224.4|1217.2|86
1727238000000|2024-09-25 04:20:00|1225.13|1217.93|1222.7|1215.5|1225.13|1217.93|1222.45|1215.25|190
1727238300000|2024-09-25 04:25:00|1223.11|1215.91|1224.16|1216.96|1225.05|1217.85|1223.11|1215.91|289
1727238600000|2024-09-25 04:30:00|1224.1|1216.9|1220.7|1213.5|1224.1|1216.9|1220.65|1213.45|385
1727238900000|2024-09-25 04:35:00|1220.75|1213.55|1222.3|1215.1|1222.3|1215.1|1220.6|1213.4|357
1727239200000|2024-09-25 04:40:00|1222.35|1215.15|1220.4|1213.2|1222.4|1215.2|1220.3|1213.1|301
1727239500000|2024-09-25 04:45:00|1220.45|1213.25|1222.3|1215.1|1222.9|1215.7|1220.3|1213.1|185
1727239800000|2024-09-25 04:50:00|1222.13|1214.93|1218.45|1211.25|1222.13|1214.93|1218.45|1211.25|198
1727240100000|2024-09-25 04:55:00|1218.55|1211.35|1216.7|1209.5|1219.1|1211.9|1216.65|1209.45|228
1727240400000|2024-09-25 05:00:00|1216.75|1209.55|1221.19|1213.99|1221.19|1213.99|1216.45|1209.25|367
1727240700000|2024-09-25 05:05:00|1221.1|1213.9|1220.4|1213.2|1222.15|1214.95|1219.7|1212.5|265
1727241000000|2024-09-25 05:10:00|1220.45|1213.25|1220.65|1213.45|1221.95|1214.75|1220.3|1213.1|108
1727241300000|2024-09-25 05:15:00|1220.7|1213.5|1221.65|1214.45|1223|1215.8|1220.65|1213.45|209
1727241600000|2024-09-25 05:20:00|1221.6|1214.4|1224.1|1216.9|1224.1|1216.9|1221.3|1214.1|163
1727241900000|2024-09-25 05:25:00|1224.05|1216.85|1225.3|1218.1|1226.05|1218.85|1222.55|1215.35|108
1727242200000|2024-09-25 05:30:00|1225.35|1218.15|1223.2|1216|1225.9|1218.7|1223.2|1216|17
1727242500000|2024-09-25 05:35:00|1223.55|1216.35|1222.8|1215.6|1224.6|1217.4|1222.4|1215.2|32
1727242800000|2024-09-25 05:40:00|1223.1|1215.9|1220.5|1213.3|1223.8|1216.6|1220.5|1213.3|193
1727243100000|2024-09-25 05:45:00|1220.1|1212.9|1218.5|1211.3|1220.1|1212.9|1218.5|1211.3|29
1727243400000|2024-09-25 05:50:00|1218.55|1211.35|1219.1|1211.9|1220.3|1213.1|1218.3|1211.1|100
1727243700000|2024-09-25 05:55:00|1219.15|1211.95|1221.95|1214.75|1222.05|1214.85|1219.15|1211.95|93
1727244000000|2024-09-25 06:00:00|1221.85|1214.65|1224.35|1217.15|1225.15|1217.95|1220.1|1212.9|188
1727244300000|2024-09-25 06:05:00|1224.4|1217.2|1224.35|1217.15|1227.05|1219.85|1223.6|1216.4|418
1727244600000|2024-09-25 06:10:00|1224.45|1217.25|1223.3|1216.1|1225.13|1217.93|1222.4|1215.2|252
1727244900000|2024-09-25 06:15:00|1223.4|1216.2|1219.35|1212.15|1223.95|1216.75|1219.1|1211.9|320
1727245200000|2024-09-25 06:20:00|1219.26|1212.06|1215.95|1208.75|1219.3|1212.1|1215.35|1208.15|338
1727245500000|2024-09-25 06:25:00|1216.05|1208.85|1218.05|1210.85|1219.1|1211.9|1215.6|1208.4|299
1727245800000|2024-09-25 06:30:00|1217.95|1210.75|1215.4|1208.2|1218.1|1210.9|1214.7|1207.5|262
1727246100000|2024-09-25 06:35:00|1215.35|1208.15|1219.13|1211.93|1219.14|1211.94|1214.45|1207.25|154
1727246400000|2024-09-25 06:40:00|1219.3|1212.1|1222.3|1215.1|1223|1215.8|1218.3|1211.1|201
1727246700000|2024-09-25 06:45:00|1222.35|1215.15|1222.55|1215.35|1222.95|1215.75|1221.3|1214.1|299
1727247000000|2024-09-25 06:50:00|1222.1|1214.9|1219.55|1212.35|1222.2|1215|1219.55|1212.35|13
1727247300000|2024-09-25 06:55:00|1219.2|1212|1217.3|1210.1|1219.2|1212|1215.65|1208.45|201
1727247600000|2024-09-25 07:00:00|1217.35|1210.15|1217.3|1210.1|1218.4|1211.2|1216.3|1209.1|391
1727247900000|2024-09-25 07:05:00|1217.8|1210.6|1218.15|1210.95|1218.15|1210.95|1216.6|1209.4|32
1727248200000|2024-09-25 07:10:00|1219|1211.8|1214.45|1207.25|1219.05|1211.85|1214.3|1207.1|339
1727248500000|2024-09-25 07:15:00|1214.35|1207.15|1212.4|1205.2|1215.05|1207.85|1211.15|1203.95|240
1727248800000|2024-09-25 07:20:00|1212.35|1205.15|1218.3|1211.1|1219.1|1211.9|1212.3|1205.1|269
1727249100000|2024-09-25 07:25:00|1218.4|1211.2|1223|1215.8|1223.05|1215.85|1218.3|1211.1|219
1727249400000|2024-09-25 07:30:00|1223.05|1215.85|1221.3|1214.1|1223.05|1215.85|1221.3|1214.1|177
1727249700000|2024-09-25 07:35:00|1220.9|1213.7|1223.3|1216.1|1223.8|1216.6|1220.7|1213.5|118
1727250000000|2024-09-25 07:40:00|1223.8|1216.6|1223.3|1216.1|1225.1|1217.9|1223.3|1216.1|155
1727250300000|2024-09-25 07:45:00|1222.95|1215.75|1221.3|1214.1|1222.95|1215.75|1220.3|1213.1|75
1727250600000|2024-09-25 07:50:00|1221.35|1214.15|1220.4|1213.2|1221.9|1214.7|1218.75|1211.55|112
1727250900000|2024-09-25 07:55:00|1220.45|1213.25|1222.4|1215.2|1223|1215.8|1220.4|1213.2|59
1727251200000|2024-09-25 08:00:00|1222.35|1215.15|1225.45|1218.25|1225.5|1218.3|1222.3|1215.1|104
1727251500000|2024-09-25 08:05:00|1225.35|1218.15|1227.6|1220.4|1227.65|1220.45|1225.3|1218.1|96
1727251800000|2024-09-25 08:10:00|1227.55|1220.35|1231.08|1223.88|1231.08|1223.88|1227.3|1220.1|57
1727252100000|2024-09-25 08:15:00|1231.3|1224.1|1234.19|1226.99|1235.3|1228.1|1230.7|1223.5|233
1727252400000|2024-09-25 08:20:00|1234.18|1226.98|1237.35|1230.15|1237.35|1230.15|1233.1|1225.9|303
1727252700000|2024-09-25 08:25:00|1237.4|1230.2|1240.05|1232.85|1240.13|1232.93|1237.4|1230.2|248
1727253000000|2024-09-25 08:30:00|1239.65|1232.45|1239.24|1232.04|1240.3|1233.1|1237.1|1229.9|356
1727253300000|2024-09-25 08:35:00|1239.27|1232.07|1237.8|1230.6|1240.05|1232.85|1237.1|1229.9|269
1727253600000|2024-09-25 08:40:00|1238.14|1230.94|1237.4|1230.2|1239.15|1231.95|1235.5|1228.3|386
1727253900000|2024-09-25 08:45:00|1237.35|1230.15|1233.85|1226.65|1237.4|1230.2|1233.7|1226.5|224
1727254200000|2024-09-25 08:50:00|1233.8|1226.6|1232.35|1225.15|1235.3|1228.1|1232.1|1224.9|141
1727254500000|2024-09-25 08:55:00|1232.25|1225.05|1231.9|1224.7|1233.24|1226.04|1231.1|1223.9|160
1727254800000|2024-09-25 09:00:00|1231.8|1224.6|1236.05|1228.85|1236.05|1228.85|1231.7|1224.5|172
1727255100000|2024-09-25 09:05:00|1235.9|1228.7|1238.3|1231.1|1239.1|1231.9|1235.9|1228.7|176
1727255400000|2024-09-25 09:10:00|1238.35|1231.15|1238.21|1231.01|1238.9|1231.7|1236.19|1228.99|236
1727255700000|2024-09-25 09:15:00|1238.19|1230.99|1234.6|1227.4|1238.19|1230.99|1234.1|1226.9|31
1727256000000|2024-09-25 09:20:00|1234.1|1226.9|1230.16|1222.96|1234.1|1226.9|1230.1|1222.9|76
1727256300000|2024-09-25 09:25:00|1230.1|1222.9|1231.7|1224.5|1233.66|1226.46|1229.85|1222.65|237
1727256600000|2024-09-25 09:30:00|1231.75|1224.55|1233.3|1226.1|1234.05|1226.85|1231.4|1224.2|154
1727256900000|2024-09-25 09:35:00|1233.1|1225.9|1232.1|1224.9|1235.35|1228.15|1232.1|1224.9|226
1727257200000|2024-09-25 09:40:00|1232.13|1224.93|1230.13|1222.93|1233|1225.8|1230|1222.8|265
1727257500000|2024-09-25 09:45:00|1230.1|1222.9|1230.95|1223.75|1231.05|1223.85|1229.95|1222.75|164
1727257800000|2024-09-25 09:50:00|1230.6|1223.4|1229.1|1221.9|1230.6|1223.4|1229.1|1221.9|86
1727258100000|2024-09-25 09:55:00|1229.35|1222.15|1229.13|1221.93|1231.15|1223.95|1229.1|1221.9|176
1727258400000|2024-09-25 10:00:00|1229.1|1221.9|1227.1|1219.9|1231.21|1224.01|1226.4|1219.2|441
1727258700000|2024-09-25 10:05:00|1227.25|1220.05|1232.35|1225.15|1233.85|1226.65|1226.4|1219.2|363
1727259000000|2024-09-25 10:10:00|1232|1224.8|1235.4|1228.2|1236.16|1228.96|1231.95|1224.75|252
1727259300000|2024-09-25 10:15:00|1235.45|1228.25|1238.6|1231.4|1239.1|1231.9|1234.35|1227.15|37
1727259600000|2024-09-25 10:20:00|1237.6|1230.4|1236.35|1229.15|1238.13|1230.93|1236.35|1229.15|72
1727259900000|2024-09-25 10:25:00|1236.45|1229.25|1238.35|1231.15|1239.1|1231.9|1236.45|1229.25|135
1727260200000|2024-09-25 10:30:00|1238.05|1230.85|1235.35|1228.15|1238.05|1230.85|1235.35|1228.15|158
1727260500000|2024-09-25 10:35:00|1235.4|1228.2|1237.7|1230.5|1238.1|1230.9|1235.35|1228.15|176
1727260800000|2024-09-25 10:40:00|1237.5|1230.3|1238.35|1231.15|1239.1|1231.9|1236.5|1229.3|61
1727261100000|2024-09-25 10:45:00|1238.3|1231.1|1238.3|1231.1|1239.9|1232.7|1237.3|1230.1|63
1727261400000|2024-09-25 10:50:00|1238.4|1231.2|1236.08|1228.88|1239.85|1232.65|1235.4|1228.2|56
1727261700000|2024-09-25 10:55:00|1236.58|1229.38|1237.04|1229.84|1237.1|1229.9|1235.4|1228.2|62
1727262000000|2024-09-25 11:00:00|1237.54|1230.34|1235.1|1227.9|1237.54|1230.34|1234.45|1227.25|84
1727262300000|2024-09-25 11:05:00|1235.45|1228.25|1236.4|1229.2|1237.1|1229.9|1234.45|1227.25|95
1727262600000|2024-09-25 11:10:00|1236.45|1229.25|1238.55|1231.35|1238.75|1231.55|1236.4|1229.2|94
1727262900000|2024-09-25 11:15:00|1239.1|1231.9|1238.6|1231.4|1239.1|1231.9|1238.6|1231.4|2
1727263200000|2024-09-25 11:20:00|1236.6|1229.4|1235.45|1228.25|1236.65|1229.45|1235.4|1228.2|14
1727263500000|2024-09-25 11:25:00|1235.1|1227.9|1238.3|1231.1|1238.8|1231.6|1234.4|1227.2|192
1727263800000|2024-09-25 11:30:00|1238.8|1231.6|1237.3|1230.1|1241.06|1233.86|1237.3|1230.1|259
1727264100000|2024-09-25 11:35:00|1237.8|1230.6|1237.4|1230.2|1238.58|1231.38|1236.3|1229.1|263
1727264400000|2024-09-25 11:40:00|1237.45|1230.25|1240.05|1232.85|1241.04|1233.84|1237.3|1230.1|228
1727264700000|2024-09-25 11:45:00|1240.3|1233.1|1236.5|1229.3|1240.8|1233.6|1235.35|1228.15|69
1727265000000|2024-09-25 11:50:00|1235.9|1228.7|1235.95|1228.75|1236.16|1228.96|1234.4|1227.2|126
1727265300000|2024-09-25 11:55:00|1236.1|1228.9|1235.2|1228|1236.1|1228.9|1234.4|1227.2|21
1727265600000|2024-09-25 12:00:00|1234.95|1227.75|1234.08|1226.88|1234.95|1227.75|1232.35|1225.15|141
1727265900000|2024-09-25 12:05:00|1234.58|1227.38|1234.1|1226.9|1235.9|1228.7|1233.35|1226.15|184
1727266200000|2024-09-25 12:10:00|1234|1226.8|1234.6|1227.4|1234.6|1227.4|1233.25|1226.05|47
1727266500000|2024-09-25 12:15:00|1235.05|1227.85|1235.35|1228.15|1237.2|1230|1235.05|1227.85|52
1727266800000|2024-09-25 12:20:00|1235.85|1228.65|1234.35|1227.15|1236.13|1228.93|1234.35|1227.15|54
1727267100000|2024-09-25 12:25:00|1234.4|1227.2|1235.4|1228.2|1236.35|1229.15|1234.4|1227.2|19
1727267400000|2024-09-25 12:30:00|1235.55|1228.35|1234.8|1227.6|1236.6|1229.4|1234.55|1227.35|63
1727267700000|2024-09-25 12:35:00|1235.1|1227.9|1239.4|1232.2|1240|1232.8|1235.1|1227.9|126
1727268000000|2024-09-25 12:40:00|1239.35|1232.15|1239.1|1231.9|1241.6|1234.4|1239.08|1231.88|72
1727268300000|2024-09-25 12:45:00|1238.65|1231.45|1237.13|1229.93|1240.19|1232.99|1236.75|1229.55|203
1727268600000|2024-09-25 12:50:00|1237.15|1229.95|1237.3|1230.1|1238.9|1231.7|1236.1|1228.9|108
1727268900000|2024-09-25 12:55:00|1237|1229.8|1237.4|1230.2|1240.95|1233.75|1236.3|1229.1|125
1727269200000|2024-09-25 13:00:00|1237.45|1230.25|1240.75|1233.55|1240.75|1233.55|1236.55|1229.35|116
1727269500000|2024-09-25 13:05:00|1240.9|1233.7|1241.24|1234.04|1243.4|1236.2|1240.7|1233.5|109
1727269800000|2024-09-25 13:10:00|1241.26|1234.06|1238.06|1230.86|1242.15|1234.95|1236.9|1229.7|259
1727270100000|2024-09-25 13:15:00|1238.07|1230.87|1236.15|1228.95|1238.4|1231.2|1234.35|1227.15|269
1727270400000|2024-09-25 13:20:00|1236.05|1228.85|1234.15|1226.95|1236.1|1228.9|1233.1|1225.9|342
1727270700000|2024-09-25 13:25:00|1234.18|1226.98|1236.15|1228.95|1237.8|1230.6|1234.18|1226.98|219
1727271000000|2024-09-25 13:30:00|1236.08|1228.88|1237.55|1230.35|1240.15|1232.95|1234.7|1227.5|440
1727271300000|2024-09-25 13:35:00|1237.15|1229.95|1235.1|1227.9|1238.21|1231.01|1234.4|1227.2|363
1727271600000|2024-09-25 13:40:00|1235.15|1227.95|1230.45|1223.25|1235.45|1228.25|1230.22|1223.02|310
1727271900000|2024-09-25 13:45:00|1230.5|1223.3|1235.4|1228.2|1235.4|1228.2|1230.5|1223.3|350
1727272200000|2024-09-25 13:50:00|1235.45|1228.25|1237.1|1229.9|1238.2|1231|1233.1|1225.9|205
1727272500000|2024-09-25 13:55:00|1237.05|1229.85|1238.13|1230.93|1239.9|1232.7|1236.4|1229.2|161
1727272800000|2024-09-25 14:00:00|1238.4|1231.2|1238.4|1231.2|1241.4|1234.2|1237.35|1230.15|200
1727273100000|2024-09-25 14:05:00|1238.45|1231.25|1237.25|1230.05|1239.3|1232.1|1236.1|1228.9|428
1727273400000|2024-09-25 14:10:00|1237.4|1230.2|1237.18|1229.98|1237.95|1230.75|1233.5|1226.3|166
1727273700000|2024-09-25 14:15:00|1237.15|1229.95|1237.7|1230.5|1239.24|1232.04|1235.55|1228.35|532
1727274000000|2024-09-25 14:20:00|1238.08|1230.88|1241.35|1234.15|1242.92|1235.72|1236.35|1229.15|399
1727274300000|2024-09-25 14:25:00|1241.45|1234.25|1238.6|1231.4|1242.45|1235.25|1238.6|1231.4|290
1727274600000|2024-09-25 14:30:00|1238.1|1230.9|1241.6|1234.4|1241.6|1234.4|1237.6|1230.4|16
1727274900000|2024-09-25 14:35:00|1241.1|1233.9|1243.18|1235.98|1244.65|1237.45|1240.6|1233.4|299
1727275200000|2024-09-25 14:40:00|1243.21|1236.01|1247.13|1239.93|1247.4|1240.2|1242.3|1235.1|284
1727275500000|2024-09-25 14:45:00|1247.05|1239.85|1242.45|1235.25|1247.1|1239.9|1241.1|1233.9|228
1727275800000|2024-09-25 14:50:00|1242.35|1235.15|1241.4|1234.2|1243.45|1236.25|1240.3|1233.1|362
1727276100000|2024-09-25 14:55:00|1241.35|1234.15|1245.6|1238.4|1245.85|1238.65|1241.35|1234.15|227
1727276400000|2024-09-25 15:00:00|1246.1|1238.9|1248.35|1241.15|1249.1|1241.9|1244.6|1237.4|220
1727276700000|2024-09-25 15:05:00|1248.85|1241.65|1249.05|1241.85|1249.1|1241.9|1245.1|1237.9|268
1727277000000|2024-09-25 15:10:00|1249.1|1241.9|1247.45|1240.25|1249.9|1242.7|1246.1|1238.9|313
1727277300000|2024-09-25 15:15:00|1247.95|1240.75|1248.1|1240.9|1248.2|1241|1244.6|1237.4|504
1727277600000|2024-09-25 15:20:00|1248.13|1240.93|1252.4|1245.2|1253.4|1246.2|1247.1|1239.9|272
1727277900000|2024-09-25 15:25:00|1252.13|1244.93|1251.5|1244.3|1253.25|1246.05|1250.1|1242.9|458
1727278200000|2024-09-25 15:30:00|1251.45|1244.25|1243.18|1235.98|1251.45|1244.25|1242.25|1235.05|651
1727278500000|2024-09-25 15:35:00|1243.45|1236.25|1249.7|1242.5|1252.95|1245.75|1242.75|1235.55|431
1727278800000|2024-09-25 15:40:00|1250.13|1242.93|1247.25|1240.05|1251.2|1244|1246.15|1238.95|468
1727279100000|2024-09-25 15:45:00|1247.22|1240.02|1243.7|1236.5|1250.4|1243.2|1242.42|1235.22|526
1727279400000|2024-09-25 15:50:00|1243.6|1236.4|1243.24|1236.04|1245.25|1238.05|1241.15|1233.95|542
1727279700000|2024-09-25 15:55:00|1243.26|1236.06|1240.45|1233.25|1243.26|1236.06|1238.55|1231.35|671
1727280000000|2024-09-25 16:00:00|1240.4|1233.2|1241.16|1233.96|1244.21|1237.01|1240.1|1232.9|501
1727280300000|2024-09-25 16:05:00|1241.13|1233.93|1244.6|1237.4|1245.22|1238.02|1239.45|1232.25|561
1727280600000|2024-09-25 16:10:00|1245|1237.8|1244.7|1237.5|1246.06|1238.86|1242.1|1234.9|109
1727280900000|2024-09-25 16:15:00|1244.75|1237.55|1249.05|1241.85|1249.08|1241.88|1243.19|1235.99|451
1727281200000|2024-09-25 16:20:00|1249.13|1241.93|1252.5|1245.3|1252.95|1245.75|1248.55|1241.35|225
1727281500000|2024-09-25 16:25:00|1252.45|1245.25|1251.35|1244.15|1253.13|1245.93|1250.4|1243.2|407
1727281800000|2024-09-25 16:30:00|1251.4|1244.2|1256.09|1248.89|1256.17|1248.97|1250.6|1243.4|507
1727282100000|2024-09-25 16:35:00|1256.13|1248.93|1258.3|1251.1|1259.3|1252.1|1254.65|1247.45|359
1727282400000|2024-09-25 16:40:00|1258.72|1251.52|1256.13|1248.93|1259.06|1251.86|1256.08|1248.88|389
1727282700000|2024-09-25 16:45:00|1256.15|1248.95|1253.45|1246.25|1259.05|1251.85|1252.1|1244.9|399
1727283000000|2024-09-25 16:50:00|1253.5|1246.3|1251.35|1244.15|1255.1|1247.9|1251.35|1244.15|550
1727283300000|2024-09-25 16:55:00|1251.3|1244.1|1247.55|1240.35|1251.45|1244.25|1247.1|1239.9|403
1727283600000|2024-09-25 17:00:00|1247.97|1240.77|1245.95|1238.75|1249.52|1242.32|1245.3|1238.1|685
1727283900000|2024-09-25 17:05:00|1246.05|1238.85|1236.65|1229.45|1246.05|1238.85|1236.05|1228.85|409
1727284200000|2024-09-25 17:10:00|1236.55|1229.35|1236.45|1229.25|1239.05|1231.85|1236.1|1228.9|481
1727284500000|2024-09-25 17:15:00|1236.4|1229.2|1234.45|1227.25|1239.63|1232.43|1233.45|1226.25|496
1727284800000|2024-09-25 17:20:00|1234.4|1227.2|1236.19|1228.99|1238.05|1230.85|1234.4|1227.2|457
1727285100000|2024-09-25 17:25:00|1236.21|1229.01|1230.55|1223.35|1237.35|1230.15|1230.5|1223.3|526
1727285400000|2024-09-25 17:30:00|1230.6|1223.4|1232.9|1225.7|1236.13|1228.93|1230.45|1223.25|551
1727285700000|2024-09-25 17:35:00|1232.95|1225.75|1234.08|1226.88|1235.06|1227.86|1230.1|1222.9|562
1727286000000|2024-09-25 17:40:00|1234.3|1227.1|1232.4|1225.2|1234.95|1227.75|1231.3|1224.1|491
1727286300000|2024-09-25 17:45:00|1232.23|1225.03|1232.65|1225.45|1233.16|1225.96|1228.65|1221.45|614
1727286600000|2024-09-25 17:50:00|1232.7|1225.5|1233.19|1225.99|1234.4|1227.2|1231.5|1224.3|537
1727286900000|2024-09-25 17:55:00|1233.21|1226.01|1231.55|1224.35|1234.21|1227.01|1231.2|1224|274
1727287200000|2024-09-25 18:00:00|1232.09|1224.89|1233.65|1226.45|1233.7|1226.5|1230.24|1223.04|298
1727287500000|2024-09-25 18:05:00|1233.75|1226.55|1237.35|1230.15|1238.15|1230.95|1233.3|1226.1|209
1727287800000|2024-09-25 18:10:00|1237.4|1230.2|1232.29|1225.09|1240.08|1232.88|1232.1|1224.9|395
1727288100000|2024-09-25 18:15:00|1232.4|1225.2|1229.13|1221.93|1232.4|1225.2|1228.25|1221.05|255
1727288400000|2024-09-25 18:20:00|1229.1|1221.9|1226.1|1218.9|1229.13|1221.93|1224.1|1216.9|229
1727288700000|2024-09-25 18:25:00|1226|1218.8|1225|1217.8|1228|1220.8|1224.1|1216.9|349
1727289000000|2024-09-25 18:30:00|1225.03|1217.83|1225.29|1218.09|1227.4|1220.2|1224.1|1216.9|409
1727289300000|2024-09-25 18:35:00|1225.4|1218.2|1226.7|1219.5|1229.1|1221.9|1224.55|1217.35|158
1727289600000|2024-09-25 18:40:00|1226.75|1219.55|1228.26|1221.06|1229.15|1221.95|1226.75|1219.55|93
1727289900000|2024-09-25 18:45:00|1228.19|1220.99|1226.8|1219.6|1228.5|1221.3|1226.15|1218.95|129
1727290200000|2024-09-25 18:50:00|1227.4|1220.2|1227.15|1219.95|1228.8|1221.6|1227.15|1219.95|44
1727290500000|2024-09-25 18:55:00|1227.19|1219.99|1226.1|1218.9|1228.25|1221.05|1225.35|1218.15|238
1727290800000|2024-09-25 19:00:00|1226.05|1218.85|1228.08|1220.88|1228.1|1220.9|1225.4|1218.2|154
1727291100000|2024-09-25 19:05:00|1227.65|1220.45|1230|1222.8|1231.1|1223.9|1227.1|1219.9|295
1727291400000|2024-09-25 19:10:00|1230.1|1222.9|1228.7|1221.5|1231.13|1223.93|1228.4|1221.2|257
1727291700000|2024-09-25 19:15:00|1228.6|1221.4|1225.4|1218.2|1230.45|1223.25|1224.1|1216.9|439
1727292000000|2024-09-25 19:20:00|1225.35|1218.15|1225.29|1218.09|1226.19|1218.99|1223.7|1216.5|337
1727292300000|2024-09-25 19:25:00|1225.22|1218.02|1223.7|1216.5|1226.18|1218.98|1223.25|1216.05|343
1727292600000|2024-09-25 19:30:00|1223.75|1216.55|1225.1|1217.9|1225.19|1217.99|1221.7|1214.5|344
1727292900000|2024-09-25 19:35:00|1225.15|1217.95|1224.35|1217.15|1225.2|1218|1223.35|1216.15|123
1727293200000|2024-09-25 19:40:00|1224.05|1216.85|1220.13|1212.93|1224.05|1216.85|1220.1|1212.9|132
1727293500000|2024-09-25 19:45:00|1220.16|1212.96|1219.15|1211.95|1221.05|1213.85|1219.15|1211.95|226
1727293800000|2024-09-25 19:50:00|1219.35|1212.15|1218.85|1211.65|1219.85|1212.65|1218.45|1211.25|49
1727294100000|2024-09-25 19:55:00|1218.8|1211.6|1216.75|1209.55|1219.15|1211.95|1216.6|1209.4|162
1727294400000|2024-09-25 20:00:00|1217.15|1209.95|1221.22|1214.02|1222.19|1214.99|1217.15|1209.95|111
1727294700000|2024-09-25 20:05:00|1221.29|1214.09|1222.25|1215.05|1223.95|1216.75|1221.29|1214.09|244
1727295000000|2024-09-25 20:10:00|1222.4|1215.2|1226.35|1219.15|1226.35|1219.15|1222.4|1215.2|197
1727295300000|2024-09-25 20:15:00|1226.45|1219.25|1222.15|1214.95|1227.15|1219.95|1222.15|1214.95|145
1727295600000|2024-09-25 20:20:00|1221.75|1214.55|1221.75|1214.55|1222.2|1215|1221.15|1213.95|71
1727295900000|2024-09-25 20:25:00|1221.3|1214.1|1220.25|1213.05|1222.25|1215.05|1220.1|1212.9|267
1727296200000|2024-09-25 20:30:00|1220.27|1213.07|1220.6|1213.4|1222.05|1214.85|1220.27|1213.07|182
1727296500000|2024-09-25 20:35:00|1220.2|1213|1222.19|1214.99|1222.19|1214.99|1220.15|1212.95|71
1727296800000|2024-09-25 20:40:00|1222.35|1215.15|1221.7|1214.5|1223.13|1215.93|1221.1|1213.9|106
1727297100000|2024-09-25 20:45:00|1221.2|1214|1222.16|1214.96|1222.2|1215|1220.5|1213.3|108
1727297400000|2024-09-25 20:50:00|1222.1|1214.9|1222.35|1215.15|1223.13|1215.93|1221.1|1213.9|183
1727297700000|2024-09-25 20:55:00|1222.95|1215.75|1223.59|1216.39|1224.08|1216.88|1222.1|1214.9|216
1727298000000|2024-09-25 21:00:00|1223.62|1216.42|1222.49|1215.29|1224.21|1217.01|1221.96|1214.76|341
1727298300000|2024-09-25 21:05:00|1222.95|1215.75|1225.44|1218.24|1225.44|1218.24|1222.95|1215.75|207
1727298600000|2024-09-25 21:10:00|1225.58|1218.38|1224.13|1216.93|1225.59|1218.39|1223.45|1216.25|204
1727298900000|2024-09-25 21:15:00|1224.17|1216.97|1226.42|1219.22|1227.06|1219.86|1224|1216.8|296
1727299200000|2024-09-25 21:20:00|1226.49|1219.29|1226.25|1219.05|1228.22|1221.02|1226.25|1219.05|98
1727299500000|2024-09-25 21:25:00|1226.34|1219.14|1227.14|1219.94|1228.34|1221.14|1226.34|1219.14|78
1727299800000|2024-09-25 21:30:00|1227.82|1220.62|1226.99|1219.79|1227.82|1220.62|1226.19|1218.99|118
1727300100000|2024-09-25 21:35:00|1226.98|1219.78|1227.8|1220.6|1227.98|1220.78|1226.15|1218.95|159
1727300400000|2024-09-25 21:40:00|1227.82|1220.62|1228.85|1221.65|1228.9|1221.7|1227.82|1220.62|274
1727300700000|2024-09-25 21:45:00|1228.88|1221.68|1228.83|1221.63|1228.88|1221.68|1228.1|1220.9|229
1727301000000|2024-09-25 21:50:00|1228.85|1221.65|1227.94|1220.74|1228.87|1221.67|1227.94|1220.74|151
1727301300000|2024-09-25 21:55:00|1228|1220.8|1224.1|1216.9|1228|1220.8|1223.87|1216.67|346
1727301600000|2024-09-25 22:00:00|1224.05|1216.85|1223.55|1216.35|1224.9|1217.7|1222.15|1214.95|128
1727301900000|2024-09-25 22:05:00|1224.05|1216.85|1223.27|1216.07|1225.2|1218|1223.1|1215.9|247
1727302200000|2024-09-25 22:10:00|1223.45|1216.25|1217.29|1210.09|1223.45|1216.25|1217.15|1209.95|235
1727302500000|2024-09-25 22:15:00|1217.32|1210.12|1221.21|1214.01|1222.45|1215.25|1216.45|1209.25|494
1727302800000|2024-09-25 22:20:00|1221.13|1213.93|1221.08|1213.88|1222.25|1215.05|1219.19|1211.99|370
1727303100000|2024-09-25 22:25:00|1221.1|1213.9|1222.16|1214.96|1222.35|1215.15|1220.1|1212.9|124
1727303400000|2024-09-25 22:30:00|1222.19|1214.99|1222.19|1214.99|1223.07|1215.87|1220.4|1213.2|297
1727303700000|2024-09-25 22:35:00|1222.16|1214.96|1219.13|1211.93|1222.25|1215.05|1219.1|1211.9|284
1727304000000|2024-09-25 22:40:00|1219.16|1211.96|1216.1|1208.9|1219.2|1212|1215.15|1207.95|319
1727304300000|2024-09-25 22:45:00|1215.9|1208.7|1216.5|1209.3|1216.85|1209.65|1213.1|1205.9|304
1727304600000|2024-09-25 22:50:00|1216.65|1209.45|1220.1|1212.9|1220.75|1213.55|1216.5|1209.3|68
1727304900000|2024-09-25 22:55:00|1219.95|1212.75|1219.16|1211.96|1221.15|1213.95|1218.4|1211.2|243
1727305200000|2024-09-25 23:00:00|1219.15|1211.95|1216.1|1208.9|1220.19|1212.99|1216.05|1208.85|122
1727305500000|2024-09-25 23:05:00|1216|1208.8|1215.65|1208.45|1216.8|1209.6|1214.45|1207.25|145
1727305800000|2024-09-25 23:10:00|1215.7|1208.5|1214.1|1206.9|1217.75|1210.55|1214.1|1206.9|88
1727306100000|2024-09-25 23:15:00|1214.15|1206.95|1216|1208.8|1216.35|1209.15|1214.15|1206.95|187
1727306400000|2024-09-25 23:20:00|1215.27|1208.07|1213.16|1205.96|1217.2|1210|1212.7|1205.5|369
1727306700000|2024-09-25 23:25:00|1213.2|1206|1215.9|1208.7|1216.4|1209.2|1213.1|1205.9|338
1727307000000|2024-09-25 23:30:00|1215.95|1208.75|1211.16|1203.96|1216.19|1208.99|1210.6|1203.4|378
1727307300000|2024-09-25 23:35:00|1211.35|1204.15|1213.13|1205.93|1215.25|1208.05|1211.19|1203.99|473
1727307600000|2024-09-25 23:40:00|1213.15|1205.95|1211.2|1204|1213.15|1205.95|1210.2|1203|107
1727307900000|2024-09-25 23:45:00|1211.25|1204.05|1212.15|1204.95|1214.75|1207.55|1211.2|1204|89
1727308200000|2024-09-25 23:50:00|1212.25|1205.05|1215.8|1208.6|1215.8|1208.6|1212.25|1205.05|172
1727308500000|2024-09-25 23:55:00|1215.75|1208.55|1214.42|1207.22|1216.08|1208.88|1214.1|1206.9|367
1727308800000|2024-09-26 00:00:00|1214.48|1207.28|1215.32|1208.12|1217.3|1210.1|1214.1|1206.9|411
1727309100000|2024-09-26 00:05:00|1215.35|1208.15|1217.4|1210.2|1219.05|1211.85|1215.35|1208.15|379
1727309400000|2024-09-26 00:10:00|1217.35|1210.15|1214.1|1206.9|1217.5|1210.3|1213.95|1206.75|420
1727309700000|2024-09-26 00:15:00|1214.15|1206.95|1213.15|1205.95|1214.8|1207.6|1212.6|1205.4|126
1727310000000|2024-09-26 00:20:00|1213.3|1206.1|1209.8|1202.6|1213.75|1206.55|1209.75|1202.55|41
1727310300000|2024-09-26 00:25:00|1210.65|1203.45|1211.06|1203.86|1211.4|1204.2|1209.1|1201.9|195
1727310600000|2024-09-26 00:30:00|1211.02|1203.82|1211.1|1203.9|1212.15|1204.95|1210.1|1202.9|268
1727310900000|2024-09-26 00:35:00|1211.13|1203.93|1207.1|1199.9|1211.16|1203.96|1207|1199.8|53
1727311200000|2024-09-26 00:40:00|1207.2|1200|1208.22|1201.02|1209.95|1202.75|1207.1|1199.9|206
1727311500000|2024-09-26 00:45:00|1208.35|1201.15|1202.13|1194.93|1208.45|1201.25|1201.19|1193.99|378
1727311800000|2024-09-26 00:50:00|1202.16|1194.96|1206.05|1198.85|1206.15|1198.95|1201.1|1193.9|559
1727312100000|2024-09-26 00:55:00|1205.95|1198.75|1204.04|1196.84|1205.95|1198.75|1202.05|1194.85|531
1727312400000|2024-09-26 01:00:00|1204.02|1196.82|1203.13|1195.93|1204.05|1196.85|1201.16|1193.96|494
1727312700000|2024-09-26 01:05:00|1203.1|1195.9|1201.08|1193.88|1204|1196.8|1200.1|1192.9|435
1727313000000|2024-09-26 01:10:00|1201.22|1194.02|1201.19|1193.99|1204.8|1197.6|1201.1|1193.9|546
1727313300000|2024-09-26 01:15:00|1201.1|1193.9|1198.1|1190.9|1201.1|1193.9|1197.65|1190.45|384
1727313600000|2024-09-26 01:20:00|1198.16|1190.96|1200.75|1193.55|1200.85|1193.65|1196.1|1188.9|503
1727313900000|2024-09-26 01:25:00|1201.03|1193.83|1198.21|1191.01|1201.25|1194.05|1195.21|1188.01|458
1727314200000|2024-09-26 01:30:00|1198.18|1190.98|1195.9|1188.7|1198.43|1191.23|1195.6|1188.4|500
1727314500000|2024-09-26 01:35:00|1195.85|1188.65|1192.4|1185.2|1195.85|1188.65|1191.1|1183.9|111
1727314800000|2024-09-26 01:40:00|1192.35|1185.15|1198.5|1191.3|1198.65|1191.45|1192.25|1185.05|446
1727315100000|2024-09-26 01:45:00|1198.6|1191.4|1198.2|1191|1198.8|1191.6|1197.1|1189.9|75
1727315400000|2024-09-26 01:50:00|1198.25|1191.05|1197.6|1190.4|1200.16|1192.96|1197.4|1190.2|454
1727315700000|2024-09-26 01:55:00|1197.65|1190.45|1202.8|1195.6|1202.8|1195.6|1197.1|1189.9|190
1727316000000|2024-09-26 02:00:00|1202.75|1195.55|1204.13|1196.93|1207.15|1199.95|1201.4|1194.2|240
1727316300000|2024-09-26 02:05:00|1204.15|1196.95|1205.1|1197.9|1205.7|1198.5|1203.1|1195.9|143
1727316600000|2024-09-26 02:10:00|1205.2|1198|1206.19|1198.99|1208.24|1201.04|1205.1|1197.9|209
1727316900000|2024-09-26 02:15:00|1206.26|1199.06|1208.5|1201.3|1209.95|1202.75|1206.26|1199.06|281
1727317200000|2024-09-26 02:20:00|1208.55|1201.35|1208.1|1200.9|1210.25|1203.05|1207.1|1199.9|80
1727317500000|2024-09-26 02:25:00|1208.45|1201.25|1207.65|1200.45|1208.7|1201.5|1207|1199.8|34
1727317800000|2024-09-26 02:30:00|1208.15|1200.95|1208.15|1200.95|1210.3|1203.1|1207.21|1200.01|189
1727318100000|2024-09-26 02:35:00|1208.19|1200.99|1208.19|1200.99|1208.45|1201.25|1207.13|1199.93|357
1727318400000|2024-09-26 02:40:00|1208.13|1200.93|1208.4|1201.2|1210.95|1203.75|1207.1|1199.9|325
1727318700000|2024-09-26 02:45:00|1208.1|1200.9|1207.15|1199.95|1209.15|1201.95|1206.1|1198.9|322
1727319000000|2024-09-26 02:50:00|1207.16|1199.96|1205.26|1198.06|1207.19|1199.99|1205.18|1197.98|199
1727319300000|2024-09-26 02:55:00|1205.22|1198.02|1205.08|1197.88|1206.3|1199.1|1205.06|1197.86|228
1727319600000|2024-09-26 03:00:00|1204.95|1197.75|1203.22|1196.02|1205.1|1197.9|1203.05|1195.85|171
1727319900000|2024-09-26 03:05:00|1203.26|1196.06|1205.35|1198.15|1206|1198.8|1203.26|1196.06|79
1727320200000|2024-09-26 03:10:00|1205.4|1198.2|1205.19|1197.99|1205.45|1198.25|1204.1|1196.9|189
1727320500000|2024-09-26 03:15:00|1205.1|1197.9|1206.45|1199.25|1207.35|1200.15|1205.08|1197.88|236
1727320800000|2024-09-26 03:20:00|1206.32|1199.12|1203.24|1196.04|1206.45|1199.25|1203.1|1195.9|262
1727321100000|2024-09-26 03:25:00|1203.21|1196.01|1202.18|1194.98|1203.5|1196.3|1201.6|1194.4|256
1727321400000|2024-09-26 03:30:00|1202.22|1195.02|1204.05|1196.85|1204.05|1196.85|1201.7|1194.5|141
1727321700000|2024-09-26 03:35:00|1203.75|1196.55|1206.25|1199.05|1208|1200.8|1203.75|1196.55|291
1727322000000|2024-09-26 03:40:00|1206.29|1199.09|1209.29|1202.09|1209.4|1202.2|1206.21|1199.01|297
1727322300000|2024-09-26 03:45:00|1209.25|1202.05|1213.13|1205.93|1213.25|1206.05|1209.22|1202.02|192
1727322600000|2024-09-26 03:50:00|1213.03|1205.83|1211.22|1204.02|1213.16|1205.96|1211.18|1203.98|293
1727322900000|2024-09-26 03:55:00|1211.19|1203.99|1210.65|1203.45|1212.15|1204.95|1209.1|1201.9|263
1727323200000|2024-09-26 04:00:00|1210.6|1203.4|1209.5|1202.3|1211.05|1203.85|1209.15|1201.95|180
1727323500000|2024-09-26 04:05:00|1209.45|1202.25|1208.15|1200.95|1209.45|1202.25|1208.1|1200.9|88
1727323800000|2024-09-26 04:10:00|1208.4|1201.2|1209.22|1202.02|1210.05|1202.85|1208.15|1200.95|161
1727324100000|2024-09-26 04:15:00|1209.26|1202.06|1208.6|1201.4|1210.19|1202.99|1208.1|1200.9|261
1727324400000|2024-09-26 04:20:00|1208.35|1201.15|1210.85|1203.65|1210.85|1203.65|1208.35|1201.15|139
1727324700000|2024-09-26 04:25:00|1210.65|1203.45|1209.7|1202.5|1210.8|1203.6|1209.15|1201.95|85
1727325000000|2024-09-26 04:30:00|1209.8|1202.6|1210.13|1202.93|1212.3|1205.1|1209.8|1202.6|229
1727325300000|2024-09-26 04:35:00|1210.1|1202.9|1211.32|1204.12|1212.8|1205.6|1209.2|1202|215
1727325600000|2024-09-26 04:40:00|1211.29|1204.09|1209.42|1202.22|1211.55|1204.35|1208.95|1201.75|171
1727325900000|2024-09-26 04:45:00|1209.6|1202.4|1207.13|1199.93|1210.27|1203.07|1206.8|1199.6|282
1727326200000|2024-09-26 04:50:00|1207.1|1199.9|1206.29|1199.09|1207.22|1200.02|1205.1|1197.9|147
1727326500000|2024-09-26 04:55:00|1206.26|1199.06|1205.7|1198.5|1206.7|1199.5|1205.2|1198|244
1727326800000|2024-09-26 05:00:00|1205.75|1198.55|1205.35|1198.15|1206.13|1198.93|1203.7|1196.5|162
1727327100000|2024-09-26 05:05:00|1205.24|1198.04|1207.65|1200.45|1208.4|1201.2|1204.65|1197.45|195
1727327400000|2024-09-26 05:10:00|1207.75|1200.55|1207.5|1200.3|1208.26|1201.06|1206.7|1199.5|268
1727327700000|2024-09-26 05:15:00|1207.53|1200.33|1210.05|1202.85|1210.2|1203|1206.55|1199.35|268
1727328000000|2024-09-26 05:20:00|1210.08|1202.88|1212.5|1205.3|1213.16|1205.96|1209.2|1202|299
1727328300000|2024-09-26 05:25:00|1212.1|1204.9|1213.21|1206.01|1213.3|1206.1|1212.1|1204.9|327
1727328600000|2024-09-26 05:30:00|1213.22|1206.02|1216.23|1209.03|1217.3|1210.1|1213.1|1205.9|383
1727328900000|2024-09-26 05:35:00|1216.26|1209.06|1217.4|1210.2|1217.4|1210.2|1214.2|1207|310
1727329200000|2024-09-26 05:40:00|1217.1|1209.9|1222.13|1214.93|1222.15|1214.95|1217.1|1209.9|201
1727329500000|2024-09-26 05:45:00|1222.24|1215.04|1222.15|1214.95|1224.06|1216.86|1221.1|1213.9|208
1727329800000|2024-09-26 05:50:00|1222.13|1214.93|1219.4|1212.2|1222.13|1214.93|1218.95|1211.75|333
1727330100000|2024-09-26 05:55:00|1219.27|1212.07|1216.26|1209.06|1219.4|1212.2|1216.1|1208.9|316
1727330400000|2024-09-26 06:00:00|1216.24|1209.04|1217.05|1209.85|1219.25|1212.05|1216.24|1209.04|198
1727330700000|2024-09-26 06:05:00|1216.65|1209.45|1217.9|1210.7|1217.9|1210.7|1215.7|1208.5|29
1727331000000|2024-09-26 06:10:00|1218.1|1210.9|1222.15|1214.95|1222.15|1214.95|1218.1|1210.9|46
1727331300000|2024-09-26 06:15:00|1222.1|1214.9|1221.8|1214.6|1222.9|1215.7|1221.15|1213.95|39
1727331600000|2024-09-26 06:20:00|1222.15|1214.95|1221.08|1213.88|1222.55|1215.35|1219.6|1212.4|388
1727331900000|2024-09-26 06:25:00|1221.06|1213.86|1220.55|1213.35|1222.19|1214.99|1219.29|1212.09|290
1727332200000|2024-09-26 06:30:00|1221.08|1213.88|1224.7|1217.5|1225.4|1218.2|1220.75|1213.55|338
1727332500000|2024-09-26 06:35:00|1225.05|1217.85|1226.8|1219.6|1226.8|1219.6|1224.2|1217|139
1727332800000|2024-09-26 06:40:00|1227.2|1220|1228.85|1221.65|1229.13|1221.93|1227.15|1219.95|259
1727333100000|2024-09-26 06:45:00|1229.15|1221.95|1227.32|1220.12|1229.45|1222.25|1227.1|1219.9|297
1727333400000|2024-09-26 06:50:00|1227.45|1220.25|1229.51|1222.31|1231.7|1224.5|1227.1|1219.9|352
1727333700000|2024-09-26 06:55:00|1229.48|1222.28|1229.3|1222.1|1230.48|1223.28|1227.25|1220.05|328
1727334000000|2024-09-26 07:00:00|1229.32|1222.12|1229.38|1222.18|1231.38|1224.18|1227.75|1220.55|369
1727334300000|2024-09-26 07:05:00|1229.35|1222.15|1229.24|1222.04|1229.41|1222.21|1227.2|1220|386
1727334600000|2024-09-26 07:10:00|1229.15|1221.95|1224.35|1217.15|1229.24|1222.04|1223.25|1216.05|369
1727334900000|2024-09-26 07:15:00|1224.32|1217.12|1227.35|1220.15|1227.55|1220.35|1224.15|1216.95|250
1727335200000|2024-09-26 07:20:00|1227.26|1220.06|1230.7|1223.5|1230.8|1223.6|1226.15|1218.95|328
1727335500000|2024-09-26 07:25:00|1231.1|1223.9|1229.85|1222.65|1231.26|1224.06|1228.48|1221.28|414
1727335800000|2024-09-26 07:30:00|1229.25|1222.05|1226.9|1219.7|1230.5|1223.3|1226.35|1219.15|201
1727336100000|2024-09-26 07:35:00|1226.85|1219.65|1227.1|1219.9|1228.55|1221.35|1225.45|1218.25|223
1727336400000|2024-09-26 07:40:00|1227.19|1219.99|1227.1|1219.9|1228.5|1221.3|1226.65|1219.45|402
1727336700000|2024-09-26 07:45:00|1227.85|1220.65|1230.15|1222.95|1231.08|1223.88|1227.85|1220.65|232
1727337000000|2024-09-26 07:50:00|1230.13|1222.93|1230.13|1222.93|1231.3|1224.1|1229.4|1222.2|405
1727337300000|2024-09-26 07:55:00|1230.1|1222.9|1229.15|1221.95|1231.1|1223.9|1229.05|1221.85|232
1727337600000|2024-09-26 08:00:00|1229.18|1221.98|1225.18|1217.98|1229.25|1222.05|1224.4|1217.2|296
1727337900000|2024-09-26 08:05:00|1225.13|1217.93|1223.4|1216.2|1225.25|1218.05|1222.55|1215.35|307
1727338200000|2024-09-26 08:10:00|1223.1|1215.9|1223.15|1215.95|1225.3|1218.1|1222.1|1214.9|279
1727338500000|2024-09-26 08:15:00|1223.35|1216.15|1224.1|1216.9|1224.45|1217.25|1223.08|1215.88|215
1727338800000|2024-09-26 08:20:00|1224.08|1216.88|1224.1|1216.9|1225.1|1217.9|1223.35|1216.15|92
1727339100000|2024-09-26 08:25:00|1224.6|1217.4|1222.1|1214.9|1224.6|1217.4|1221.1|1213.9|131
1727339400000|2024-09-26 08:30:00|1221.95|1214.75|1222.13|1214.93|1223.1|1215.9|1220.95|1213.75|142
1727339700000|2024-09-26 08:35:00|1222.16|1214.96|1222.2|1215|1224.15|1216.95|1221.4|1214.2|263
1727340000000|2024-09-26 08:40:00|1222.16|1214.96|1219.16|1211.96|1222.63|1215.43|1218.45|1211.25|167
1727340300000|2024-09-26 08:45:00|1219.2|1212|1221.22|1214.02|1221.85|1214.65|1218.35|1211.15|318
1727340600000|2024-09-26 08:50:00|1221.72|1214.52|1220.13|1212.93|1222.25|1215.05|1219.85|1212.65|434
1727340900000|2024-09-26 08:55:00|1220.1|1212.9|1219.1|1211.9|1220.13|1212.93|1218.25|1211.05|201
1727341200000|2024-09-26 09:00:00|1219.05|1211.85|1219.1|1211.9|1219.6|1212.4|1219|1211.8|66
1727341500000|2024-09-26 09:05:00|1219|1211.8|1218.3|1211.1|1219.1|1211.9|1218.1|1210.9|55
1727341800000|2024-09-26 09:10:00|1218.45|1211.25|1218.4|1211.2|1218.9|1211.7|1217.1|1209.9|169
1727342100000|2024-09-26 09:15:00|1218.35|1211.15|1218.65|1211.45|1219|1211.8|1217.15|1209.95|295
1727342400000|2024-09-26 09:20:00|1219.1|1211.9|1221.13|1213.93|1221.13|1213.93|1219.1|1211.9|157
1727342700000|2024-09-26 09:25:00|1221.1|1213.9|1225.45|1218.25|1227.95|1220.75|1221.05|1213.85|322
1727343000000|2024-09-26 09:30:00|1225.55|1218.35|1224.13|1216.93|1226.25|1219.05|1223.04|1215.84|276
1727343300000|2024-09-26 09:35:00|1224.16|1216.96|1224.19|1216.99|1226.13|1218.93|1224.1|1216.9|284
1727343600000|2024-09-26 09:40:00|1224.25|1217.05|1227.16|1219.96|1227.2|1220|1224.1|1216.9|310
1727343900000|2024-09-26 09:45:00|1227.22|1220.02|1225.9|1218.7|1227.22|1220.02|1225.1|1217.9|203
1727344200000|2024-09-26 09:50:00|1225.6|1218.4|1225.55|1218.35|1226.63|1219.43|1225.1|1217.9|371
1727344500000|2024-09-26 09:55:00|1225.65|1218.45|1228.19|1220.99|1228.25|1221.05|1225.65|1218.45|244
1727344800000|2024-09-26 10:00:00|1228.16|1220.96|1225.6|1218.4|1228.95|1221.75|1225|1217.8|246
1727345100000|2024-09-26 10:05:00|1225.65|1218.45|1228.95|1221.75|1229.05|1221.85|1225.6|1218.4|78
1727345400000|2024-09-26 10:10:00|1229|1221.8|1230.1|1222.9|1230.19|1222.99|1228.05|1220.85|97
1727345700000|2024-09-26 10:15:00|1230.08|1222.88|1233.08|1225.88|1233.1|1225.9|1228.35|1221.15|254
1727346000000|2024-09-26 10:20:00|1233.1|1225.9|1233.1|1225.9|1234.15|1226.95|1230|1222.8|354
1727346300000|2024-09-26 10:25:00|1233.15|1225.95|1236.35|1229.15|1236.85|1229.65|1232.35|1225.15|193
1727346600000|2024-09-26 10:30:00|1236.05|1228.85|1236.02|1228.82|1238.66|1231.46|1235.13|1227.93|380
1727346900000|2024-09-26 10:35:00|1235.7|1228.5|1233.85|1226.65|1236.15|1228.95|1233.45|1226.25|164
1727347200000|2024-09-26 10:40:00|1234.15|1226.95|1236.1|1228.9|1236.1|1228.9|1234.15|1226.95|133
1727347500000|2024-09-26 10:45:00|1236.5|1229.3|1235.1|1227.9|1237.05|1229.85|1234.3|1227.1|50
1727347800000|2024-09-26 10:50:00|1235.15|1227.95|1237.13|1229.93|1237.13|1229.93|1234.35|1227.15|58
1727348100000|2024-09-26 10:55:00|1237.05|1229.85|1237.1|1229.9|1238.08|1230.88|1236.3|1229.1|98
1727348400000|2024-09-26 11:00:00|1237|1229.8|1235.6|1228.4|1237.55|1230.35|1234.4|1227.2|142
1727348700000|2024-09-26 11:05:00|1235.1|1227.9|1234.35|1227.15|1236.1|1228.9|1234.1|1226.9|123
1727349000000|2024-09-26 11:10:00|1234.15|1226.95|1235.4|1228.2|1236.06|1228.86|1233.35|1226.15|193
1727349300000|2024-09-26 11:15:00|1235.35|1228.15|1236.1|1228.9|1237.1|1229.9|1235.35|1228.15|167
1727349600000|2024-09-26 11:20:00|1236.13|1228.93|1234.25|1227.05|1237.66|1230.46|1234.25|1227.05|184
1727349900000|2024-09-26 11:25:00|1234.18|1226.98|1232.4|1225.2|1234.35|1227.15|1232.35|1225.15|196
1727350200000|2024-09-26 11:30:00|1232.35|1225.15|1232.1|1224.9|1234.13|1226.93|1232.05|1224.85|147
1727350500000|2024-09-26 11:35:00|1232.02|1224.82|1233.35|1226.15|1233.75|1226.55|1231.18|1223.98|63
1727350800000|2024-09-26 11:40:00|1233.5|1226.3|1234.25|1227.05|1234.25|1227.05|1233.2|1226|93
1727351100000|2024-09-26 11:45:00|1234.35|1227.15|1234.85|1227.65|1234.9|1227.7|1233.35|1226.15|52
1727351400000|2024-09-26 11:50:00|1234.8|1227.6|1233.3|1226.1|1234.8|1227.6|1233.3|1226.1|117
1727351700000|2024-09-26 11:55:00|1233.35|1226.15|1233.1|1225.9|1234.19|1226.99|1232.95|1225.75|167
1727352000000|2024-09-26 12:00:00|1233.15|1225.95|1232.45|1225.25|1234.75|1227.55|1232.4|1225.2|108
1727352300000|2024-09-26 12:05:00|1232.1|1224.9|1230.4|1223.2|1232.1|1224.9|1230.35|1223.15|251
1727352600000|2024-09-26 12:10:00|1230.9|1223.7|1236.22|1229.02|1236.22|1229.02|1230.03|1222.83|203
1727352900000|2024-09-26 12:15:00|1236.1|1228.9|1238.45|1231.25|1239.1|1231.9|1234.4|1227.2|199
1727353200000|2024-09-26 12:20:00|1238.7|1231.5|1238.1|1230.9|1239.6|1232.4|1235.45|1228.25|125
1727353500000|2024-09-26 12:25:00|1238.05|1230.85|1240.1|1232.9|1240.35|1233.15|1238|1230.8|185
1727353800000|2024-09-26 12:30:00|1240.13|1232.93|1232.45|1225.25|1242.3|1235.1|1232.3|1225.1|161
1727354100000|2024-09-26 12:35:00|1232.6|1225.4|1231.45|1224.25|1234.4|1227.2|1230.1|1222.9|277
1727354400000|2024-09-26 12:40:00|1231.55|1224.35|1234.35|1227.15|1235.45|1228.25|1231.1|1223.9|232
1727354700000|2024-09-26 12:45:00|1234.1|1226.9|1231.08|1223.88|1235.16|1227.96|1230.6|1223.4|357
1727355000000|2024-09-26 12:50:00|1231.06|1223.86|1229.1|1221.9|1231.75|1224.55|1229.1|1221.9|196
1727355300000|2024-09-26 12:55:00|1229.35|1222.15|1228.1|1220.9|1230.1|1222.9|1228.1|1220.9|214
1727355600000|2024-09-26 13:00:00|1228.13|1220.93|1227.1|1219.9|1229.05|1221.85|1226.5|1219.3|159
1727355900000|2024-09-26 13:05:00|1227.2|1220|1232.13|1224.93|1232.13|1224.93|1227.15|1219.95|112
1727356200000|2024-09-26 13:10:00|1232.05|1224.85|1231.35|1224.15|1233.06|1225.86|1230.9|1223.7|128
1727356500000|2024-09-26 13:15:00|1231.3|1224.1|1231.95|1224.75|1234.13|1226.93|1231.3|1224.1|163
1727356800000|2024-09-26 13:20:00|1232.05|1224.85|1229.1|1221.9|1232.05|1224.85|1228.4|1221.2|113
1727357100000|2024-09-26 13:25:00|1229.05|1221.85|1231.06|1223.86|1231.19|1223.99|1227.7|1220.5|367
1727357400000|2024-09-26 13:30:00|1231.04|1223.84|1230.95|1223.75|1231.15|1223.95|1228.1|1220.9|430
1727357700000|2024-09-26 13:35:00|1231|1223.8|1227.1|1219.9|1231.45|1224.25|1226.6|1219.4|457
1727358000000|2024-09-26 13:40:00|1227.08|1219.88|1229.1|1221.9|1229.85|1222.65|1225.35|1218.15|360
1727358300000|2024-09-26 13:45:00|1228.8|1221.6|1226.4|1219.2|1231|1223.8|1225.4|1218.2|297
1727358600000|2024-09-26 13:50:00|1226|1218.8|1227.5|1220.3|1228.1|1220.9|1224.4|1217.2|457
1727358900000|2024-09-26 13:55:00|1227.4|1220.2|1232.4|1225.2|1232.4|1225.2|1227.4|1220.2|276
1727359200000|2024-09-26 14:00:00|1232.9|1225.7|1233.15|1225.95|1233.25|1226.05|1229.4|1222.2|576
1727359500000|2024-09-26 14:05:00|1233.13|1225.93|1235.65|1228.45|1235.65|1228.45|1230.05|1222.85|414
1727359800000|2024-09-26 14:10:00|1236.2|1229|1240.16|1232.96|1241.05|1233.85|1236.2|1229|357
1727360100000|2024-09-26 14:15:00|1240.13|1232.93|1247.4|1240.2|1248.1|1240.9|1238.9|1231.7|431
1727360400000|2024-09-26 14:20:00|1247.6|1240.4|1247|1239.8|1253.25|1246.05|1245.6|1238.4|667
1727360700000|2024-09-26 14:25:00|1246.6|1239.4|1249.25|1242.05|1254.9|1247.7|1238.2|1231|407
1727361000000|2024-09-26 14:30:00|1248.95|1241.75|1254.5|1247.3|1256|1248.8|1248.2|1241|338
1727361300000|2024-09-26 14:35:00|1254.3|1247.1|1256.35|1249.15|1258.35|1251.15|1252.45|1245.25|708
1727361600000|2024-09-26 14:40:00|1256.45|1249.25|1253.2|1246|1258.05|1250.85|1251.55|1244.35|219
1727361900000|2024-09-26 14:45:00|1253.25|1246.05|1253.35|1246.15|1255.75|1248.55|1252.45|1245.25|103
1727362200000|2024-09-26 14:50:00|1253.4|1246.2|1253.15|1245.95|1254.8|1247.6|1251.4|1244.2|117
1727362500000|2024-09-26 14:55:00|1253.35|1246.15|1243.7|1236.5|1253.35|1246.15|1243.4|1236.2|473
1727362800000|2024-09-26 15:00:00|1243.75|1236.55|1248.4|1241.2|1249|1241.8|1242.4|1235.2|332
1727363100000|2024-09-26 15:05:00|1248.35|1241.15|1247.4|1240.2|1249.9|1242.7|1246.35|1239.15|280
1727363400000|2024-09-26 15:10:00|1246.95|1239.75|1247.35|1240.15|1248.95|1241.75|1245.4|1238.2|188
1727363700000|2024-09-26 15:15:00|1247.05|1239.85|1252.4|1245.2|1254.1|1246.9|1246.35|1239.15|219
1727364000000|2024-09-26 15:20:00|1252.35|1245.15|1254.1|1246.9|1254.1|1246.9|1251.35|1244.15|87
1727364300000|2024-09-26 15:25:00|1255.18|1247.98|1258.1|1250.9|1258.1|1250.9|1253.75|1246.55|333
1727364600000|2024-09-26 15:30:00|1257.95|1250.75|1263.9|1256.7|1265.6|1258.4|1256.65|1249.45|508
1727364900000|2024-09-26 15:35:00|1263.85|1256.65|1264.3|1257.1|1265.63|1258.43|1261.4|1254.2|256
1727365200000|2024-09-26 15:40:00|1264.35|1257.15|1264.35|1257.15|1266|1258.8|1263.2|1256|162
1727365500000|2024-09-26 15:45:00|1264.4|1257.2|1265.3|1258.1|1268.56|1261.36|1264.35|1257.15|214
1727365800000|2024-09-26 15:50:00|1265.2|1258|1262.85|1255.65|1266.65|1259.45|1262.4|1255.2|92
1727366100000|2024-09-26 15:55:00|1262.8|1255.6|1262.85|1255.65|1266.1|1258.9|1261.35|1254.15|115
1727366400000|2024-09-26 16:00:00|1263|1255.8|1267.35|1260.15|1268.1|1260.9|1261.3|1254.1|134
1727366700000|2024-09-26 16:05:00|1268.6|1261.4|1269.13|1261.93|1273.5|1266.3|1267.1|1259.9|330
1727367000000|2024-09-26 16:10:00|1269.63|1262.43|1266.63|1259.43|1270.85|1263.65|1265.3|1258.1|321
1727367300000|2024-09-26 16:15:00|1266.75|1259.55|1265.45|1258.25|1269|1261.8|1264.3|1257.1|277
1727367600000|2024-09-26 16:20:00|1265.95|1258.75|1262.1|1254.9|1266.95|1259.75|1261.35|1254.15|238
1727367900000|2024-09-26 16:25:00|1262.15|1254.95|1276.5|1269.3|1277.1|1269.9|1262.15|1254.95|210
1727368200000|2024-09-26 16:30:00|1276.35|1269.15|1275.6|1268.4|1278.1|1270.9|1275.25|1268.05|181
1727368500000|2024-09-26 16:35:00|1275.4|1268.2|1275.4|1268.2|1276.9|1269.7|1275.05|1267.85|123
1727368800000|2024-09-26 16:40:00|1275.35|1268.15|1268.5|1261.3|1276.1|1268.9|1267.1|1259.9|391
1727369100000|2024-09-26 16:45:00|1268.45|1261.25|1271.35|1264.15|1273.85|1266.65|1268.45|1261.25|291
1727369400000|2024-09-26 16:50:00|1271.4|1264.2|1273.08|1265.88|1274.8|1267.6|1269.55|1262.35|318
1727369700000|2024-09-26 16:55:00|1273.35|1266.15|1269.4|1262.2|1274.68|1267.48|1269.35|1262.15|238
1727370000000|2024-09-26 17:00:00|1269.35|1262.15|1273.95|1266.75|1275.1|1267.9|1267.4|1260.2|221
1727370300000|2024-09-26 17:05:00|1273.9|1266.7|1276.3|1269.1|1278.8|1271.6|1273.35|1266.15|357
1727370600000|2024-09-26 17:10:00|1275.5|1268.3|1274.45|1267.25|1278.19|1270.99|1274.1|1266.9|251
1727370900000|2024-09-26 17:15:00|1274.4|1267.2|1270.5|1263.3|1276.63|1269.43|1270.35|1263.15|186
1727371200000|2024-09-26 17:20:00|1270.75|1263.55|1268.75|1261.55|1271.6|1264.4|1268.1|1260.9|91
1727371500000|2024-09-26 17:25:00|1269.1|1261.9|1268.6|1261.4|1269.63|1262.43|1268.25|1261.05|117
1727371800000|2024-09-26 17:30:00|1268.35|1261.15|1264.1|1256.9|1270.85|1263.65|1263.25|1256.05|202
1727372100000|2024-09-26 17:35:00|1263.95|1256.75|1259.4|1252.2|1263.95|1256.75|1257.3|1250.1|91
1727372400000|2024-09-26 17:40:00|1259.1|1251.9|1258.1|1250.9|1260.08|1252.88|1255.6|1248.4|301
1727372700000|2024-09-26 17:45:00|1258.13|1250.93|1259.1|1251.9|1263.9|1256.7|1258.13|1250.93|258
1727373000000|2024-09-26 17:50:00|1259.25|1252.05|1257.45|1250.25|1261.63|1254.43|1257.3|1250.1|99
1727373300000|2024-09-26 17:55:00|1257.05|1249.85|1255.4|1248.2|1258.55|1251.35|1255.35|1248.15|91
1727373600000|2024-09-26 18:00:00|1255.9|1248.7|1259.6|1252.4|1260.58|1253.38|1255.3|1248.1|246
1727373900000|2024-09-26 18:05:00|1260.1|1252.9|1259.45|1252.25|1261.05|1253.85|1257.9|1250.7|172
1727374200000|2024-09-26 18:10:00|1259.5|1252.3|1261.13|1253.93|1261.47|1254.27|1258.3|1251.1|121
1727374500000|2024-09-26 18:15:00|1261.54|1254.34|1260.85|1253.65|1263.54|1256.34|1260.35|1253.15|132
1727374800000|2024-09-26 18:20:00|1260.35|1253.15|1258.1|1250.9|1261.63|1254.43|1257.05|1249.85|139
1727375100000|2024-09-26 18:25:00|1258.08|1250.88|1257.35|1250.15|1258.8|1251.6|1257.3|1250.1|68
1727375400000|2024-09-26 18:30:00|1257.05|1249.85|1256.5|1249.3|1260|1252.8|1256.5|1249.3|81
1727375700000|2024-09-26 18:35:00|1256.05|1248.85|1261.45|1254.25|1261.45|1254.25|1255.6|1248.4|66
1727376000000|2024-09-26 18:40:00|1261.4|1254.2|1258.45|1251.25|1262.4|1255.2|1258.45|1251.25|175
1727376300000|2024-09-26 18:45:00|1258.55|1251.35|1262.4|1255.2|1265.2|1258|1258.55|1251.35|241
1727376600000|2024-09-26 18:50:00|1262.45|1255.25|1268.13|1260.93|1268.71|1261.51|1261.65|1254.45|289
1727376900000|2024-09-26 18:55:00|1268.08|1260.88|1271.4|1264.2|1273.55|1266.35|1266.4|1259.2|283
1727377200000|2024-09-26 19:00:00|1271.5|1264.3|1268.85|1261.65|1272.85|1265.65|1268.5|1261.3|185
1727377500000|2024-09-26 19:05:00|1268.8|1261.6|1268.1|1260.9|1269.1|1261.9|1266.4|1259.2|100
1727377800000|2024-09-26 19:10:00|1268.4|1261.2|1267|1259.8|1269|1261.8|1266.4|1259.2|102
1727378100000|2024-09-26 19:15:00|1266.95|1259.75|1265.4|1258.2|1268.05|1260.85|1265.4|1258.2|54
1727378400000|2024-09-26 19:20:00|1266.27|1259.07|1266.1|1258.9|1266.6|1259.4|1264.4|1257.2|175
1727378700000|2024-09-26 19:25:00|1266.6|1259.4|1264.85|1257.65|1267.6|1260.4|1264.4|1257.2|135
1727379000000|2024-09-26 19:30:00|1264.8|1257.6|1264.4|1257.2|1265.05|1257.85|1262.45|1255.25|78
1727379300000|2024-09-26 19:35:00|1263.9|1256.7|1265.6|1258.4|1265.6|1258.4|1262.35|1255.15|112
1727379600000|2024-09-26 19:40:00|1265.1|1257.9|1266.1|1258.9|1266.6|1259.4|1263.4|1256.2|93
1727379900000|2024-09-26 19:45:00|1265.25|1258.05|1264.35|1257.15|1265.65|1258.45|1264.35|1257.15|50
1727380200000|2024-09-26 19:50:00|1264.85|1257.65|1262.1|1254.9|1265.6|1258.4|1260.4|1253.2|210
1727380500000|2024-09-26 19:55:00|1262.6|1255.4|1266.55|1259.35|1269.15|1261.95|1261.4|1254.2|328
1727380800000|2024-09-26 20:00:00|1266.05|1258.85|1266.4|1259.2|1270.6|1263.4|1265.1|1257.9|169
1727381100000|2024-09-26 20:05:00|1266.35|1259.15|1267|1259.8|1267.57|1260.37|1264.05|1256.85|272
1727381400000|2024-09-26 20:10:00|1266.9|1259.7|1262.4|1255.2|1266.9|1259.7|1262.4|1255.2|217
1727381700000|2024-09-26 20:15:00|1262.9|1255.7|1262.3|1255.1|1265.05|1257.85|1262.3|1255.1|55
1727382000000|2024-09-26 20:20:00|1262|1254.8|1256.35|1249.15|1262|1254.8|1256.35|1249.15|206
1727382300000|2024-09-26 20:25:00|1255.7|1248.5|1253.35|1246.15|1256.66|1249.46|1253.35|1246.15|211
1727382600000|2024-09-26 20:30:00|1253.85|1246.65|1256.55|1249.35|1257.75|1250.55|1253.4|1246.2|209
1727382900000|2024-09-26 20:35:00|1256.5|1249.3|1258.65|1251.45|1258.65|1251.45|1254.35|1247.15|77
1727383200000|2024-09-26 20:40:00|1259.05|1251.85|1256.55|1249.35|1259.45|1252.25|1256.55|1249.35|40
1727383500000|2024-09-26 20:45:00|1255.65|1248.45|1254.15|1246.95|1257.7|1250.5|1253.4|1246.2|75
1727383800000|2024-09-26 20:50:00|1254.35|1247.15|1255.4|1248.2|1255.45|1248.25|1253.35|1246.15|68
1727384100000|2024-09-26 20:55:00|1255.3|1248.1|1252.12|1244.92|1256.1|1248.9|1252.12|1244.92|44
1727384400000|2024-09-26 21:00:00|1252.05|1244.85|1253.1|1245.9|1254.12|1246.92|1251.38|1244.18|273
1727384700000|2024-09-26 21:05:00|1253.05|1245.85|1256.17|1248.97|1256.21|1249.01|1252.99|1245.79|191
1727385000000|2024-09-26 21:10:00|1256.29|1249.09|1255.15|1247.95|1257.11|1249.91|1255.05|1247.85|196
1727385300000|2024-09-26 21:15:00|1255.16|1247.96|1257.9|1250.7|1260.94|1253.74|1255.09|1247.89|343
1727385600000|2024-09-26 21:20:00|1258.01|1250.81|1259.51|1252.31|1263.96|1256.76|1258.01|1250.81|265
1727385900000|2024-09-26 21:25:00|1259.23|1252.03|1257.64|1250.44|1259.23|1252.03|1257.52|1250.32|160
1727386200000|2024-09-26 21:30:00|1257.9|1250.7|1257.58|1250.38|1258.08|1250.88|1255.93|1248.73|227
1727386500000|2024-09-26 21:35:00|1257.69|1250.49|1260.35|1253.15|1260.46|1253.26|1257.57|1250.37|179
1727386800000|2024-09-26 21:40:00|1260.12|1252.92|1258.99|1251.79|1260.12|1252.92|1258.38|1251.18|136
1727387100000|2024-09-26 21:45:00|1259.03|1251.83|1260.37|1253.17|1260.4|1253.2|1258.4|1251.2|184
1727387400000|2024-09-26 21:50:00|1260.38|1253.18|1262.07|1254.87|1262.11|1254.91|1260.37|1253.17|104
1727387700000|2024-09-26 21:55:00|1262.11|1254.91|1262.35|1255.15|1262.98|1255.78|1262.03|1254.83|186
1727388000000|2024-09-26 22:00:00|1262.2|1255|1263.19|1255.99|1265.05|1257.85|1261.4|1254.2|160
1727388300000|2024-09-26 22:05:00|1263.25|1256.05|1262.95|1255.75|1264.05|1256.85|1261.35|1254.15|236
1727388600000|2024-09-26 22:10:00|1263|1255.8|1261.7|1254.5|1265.15|1257.95|1261.7|1254.5|187
1727388900000|2024-09-26 22:15:00|1261.75|1254.55|1260.75|1253.55|1262.15|1254.95|1259.5|1252.3|298
1727389200000|2024-09-26 22:20:00|1260.8|1253.6|1259.75|1252.55|1263.08|1255.88|1259.55|1252.35|163
1727389500000|2024-09-26 22:25:00|1259.7|1252.5|1258.1|1250.9|1260|1252.8|1257.7|1250.5|52
1727389800000|2024-09-26 22:30:00|1258.15|1250.95|1259.35|1252.15|1260.05|1252.85|1257.85|1250.65|171
1727390100000|2024-09-26 22:35:00|1259.4|1252.2|1262.95|1255.75|1263.35|1256.15|1259.4|1252.2|227
1727390400000|2024-09-26 22:40:00|1262.9|1255.7|1262.55|1255.35|1263.4|1256.2|1262.1|1254.9|207
1727390700000|2024-09-26 22:45:00|1262.5|1255.3|1260.65|1253.45|1262.7|1255.5|1260.65|1253.45|104
1727391000000|2024-09-26 22:50:00|1260.15|1252.95|1260.75|1253.55|1262.25|1255.05|1260.15|1252.95|108
1727391300000|2024-09-26 22:55:00|1260.15|1252.95|1260.9|1253.7|1261|1253.8|1259.55|1252.35|106
1727391600000|2024-09-26 23:00:00|1260.65|1253.45|1260.3|1253.1|1260.65|1253.45|1259.55|1252.35|139
1727391900000|2024-09-26 23:05:00|1260.05|1252.85|1257.4|1250.2|1260.3|1253.1|1257.3|1250.1|189
1727392200000|2024-09-26 23:10:00|1256.75|1249.55|1255.55|1248.35|1258.04|1250.84|1255.35|1248.15|179
1727392500000|2024-09-26 23:15:00|1254.95|1247.75|1248.5|1241.3|1254.95|1247.75|1247.6|1240.4|148
1727392800000|2024-09-26 23:20:00|1248.1|1240.9|1257.15|1249.95|1257.35|1250.15|1246.65|1239.45|353
1727393100000|2024-09-26 23:25:00|1257.1|1249.9|1254.35|1247.15|1257.1|1249.9|1253.1|1245.9|188
1727393400000|2024-09-26 23:30:00|1253.9|1246.7|1253.65|1246.45|1254.5|1247.3|1251.95|1244.75|235
1727393700000|2024-09-26 23:35:00|1253.6|1246.4|1254|1246.8|1254.15|1246.95|1251.65|1244.45|136
1727394000000|2024-09-26 23:40:00|1254.05|1246.85|1256.45|1249.25|1257.1|1249.9|1253.9|1246.7|154
1727394300000|2024-09-26 23:45:00|1256.4|1249.2|1257.45|1250.25|1258.04|1250.84|1255.45|1248.25|224
1727394600000|2024-09-26 23:50:00|1257.6|1250.4|1258.95|1251.75|1259.02|1251.82|1257.35|1250.15|109
1727394900000|2024-09-26 23:55:00|1259|1251.8|1259.55|1252.35|1261.69|1254.49|1258.55|1251.35|170
1727395200000|2024-09-27 00:00:00|1259.5|1252.3|1260.05|1252.85|1260.95|1253.75|1258.4|1251.2|178
1727395500000|2024-09-27 00:05:00|1260|1252.8|1256.4|1249.2|1260.9|1253.7|1256.4|1249.2|47
1727395800000|2024-09-27 00:10:00|1256.82|1249.62|1258.35|1251.15|1259|1251.8|1255.35|1248.15|182
1727396100000|2024-09-27 00:15:00|1258.4|1251.2|1262.05|1254.85|1262.85|1255.65|1258.35|1251.15|281
1727396400000|2024-09-27 00:20:00|1261.65|1254.45|1256.8|1249.6|1262.2|1255|1255.85|1248.65|163
1727396700000|2024-09-27 00:25:00|1256.75|1249.55|1258.7|1251.5|1259.1|1251.9|1256.55|1249.35|155
1727397000000|2024-09-27 00:30:00|1258.65|1251.45|1263.95|1256.75|1264.4|1257.2|1258.35|1251.15|232
1727397300000|2024-09-27 00:35:00|1263.9|1256.7|1262.4|1255.2|1264.9|1257.7|1259.6|1252.4|262
1727397600000|2024-09-27 00:40:00|1262.9|1255.7|1263.13|1255.93|1264.72|1257.52|1260.65|1253.45|199
1727397900000|2024-09-27 00:45:00|1263.35|1256.15|1261.75|1254.55|1264.2|1257|1261.05|1253.85|264
1727398200000|2024-09-27 00:50:00|1261.7|1254.5|1261.7|1254.5|1264.85|1257.65|1261.4|1254.2|268
1727398500000|2024-09-27 00:55:00|1261.6|1254.4|1261.75|1254.55|1262.85|1255.65|1259.4|1252.2|247
1727398800000|2024-09-27 01:00:00|1261.85|1254.65|1260.35|1253.15|1262.3|1255.1|1259.4|1252.2|226
1727399100000|2024-09-27 01:05:00|1260.67|1253.47|1264.19|1256.99|1265.4|1258.2|1260.6|1253.4|204
1727399400000|2024-09-27 01:10:00|1264.1|1256.9|1260.6|1253.4|1265.45|1258.25|1259.7|1252.5|305
1727399700000|2024-09-27 01:15:00|1260.45|1253.25|1253.35|1246.15|1261|1253.8|1253.35|1246.15|181
1727400000000|2024-09-27 01:20:00|1253.25|1246.05|1257.1|1249.9|1258.13|1250.93|1252.7|1245.5|244
1727400300000|2024-09-27 01:25:00|1256.6|1249.4|1257.35|1250.15|1259.13|1251.93|1256.1|1248.9|84
1727400600000|2024-09-27 01:30:00|1257.1|1249.9|1255.5|1248.3|1259.75|1252.55|1255.5|1248.3|168
1727400900000|2024-09-27 01:35:00|1255.55|1248.35|1251.95|1244.75|1255.55|1248.35|1251.55|1244.35|171
1727401200000|2024-09-27 01:40:00|1251.8|1244.6|1251.45|1244.25|1253.95|1246.75|1251.35|1244.15|160
1727401500000|2024-09-27 01:45:00|1251.4|1244.2|1253.05|1245.85|1253.05|1245.85|1250.2|1243|61
1727401800000|2024-09-27 01:50:00|1253.15|1245.95|1255.35|1248.15|1255.85|1248.65|1252.4|1245.2|49
1727402100000|2024-09-27 01:55:00|1255.5|1248.3|1260.19|1252.99|1260.68|1253.48|1255.45|1248.25|137
1727402400000|2024-09-27 02:00:00|1260.3|1253.1|1259.8|1252.6|1263.82|1256.62|1259.4|1252.2|243
1727402700000|2024-09-27 02:05:00|1259.9|1252.7|1259.25|1252.05|1260.1|1252.9|1258.1|1250.9|121
1727403000000|2024-09-27 02:10:00|1259.2|1252|1255.8|1248.6|1259.2|1252|1255.35|1248.15|158
1727403300000|2024-09-27 02:15:00|1255.75|1248.55|1253.95|1246.75|1257.08|1249.88|1253.95|1246.75|135
1727403600000|2024-09-27 02:20:00|1253.75|1246.55|1252.4|1245.2|1253.75|1246.55|1251.65|1244.45|99
1727403900000|2024-09-27 02:25:00|1251.95|1244.75|1248.85|1241.65|1252.1|1244.9|1248.55|1241.35|159
1727404200000|2024-09-27 02:30:00|1249.1|1241.9|1251.5|1244.3|1251.85|1244.65|1249.1|1241.9|55
1727404500000|2024-09-27 02:35:00|1250.9|1243.7|1251.55|1244.35|1252.05|1244.85|1249.7|1242.5|180
1727404800000|2024-09-27 02:40:00|1251.45|1244.25|1252.4|1245.2|1253.69|1246.49|1251.05|1243.85|119
1727405100000|2024-09-27 02:45:00|1252.15|1244.95|1251.65|1244.45|1252.2|1245|1250.4|1243.2|60
1727405400000|2024-09-27 02:50:00|1251.7|1244.5|1251.4|1244.2|1253|1245.8|1250.55|1243.35|85
1727405700000|2024-09-27 02:55:00|1250.75|1243.55|1251.19|1243.99|1252.95|1245.75|1249.85|1242.65|213
1727406000000|2024-09-27 03:00:00|1251.6|1244.4|1251.4|1244.2|1252|1244.8|1249.35|1242.15|144
1727406300000|2024-09-27 03:05:00|1251.45|1244.25|1251.85|1244.65|1254.05|1246.85|1250.4|1243.2|147
1727406600000|2024-09-27 03:10:00|1252.1|1244.9|1253.1|1245.9|1253.6|1246.4|1251.4|1244.2|90
1727406900000|2024-09-27 03:15:00|1253.2|1246|1253.35|1246.15|1255.1|1247.9|1252.65|1245.45|94
1727407200000|2024-09-27 03:20:00|1253.15|1245.95|1256.5|1249.3|1257|1249.8|1253.1|1245.9|109
1727407500000|2024-09-27 03:25:00|1256.45|1249.25|1259.3|1252.1|1260.05|1252.85|1256.3|1249.1|103
1727407800000|2024-09-27 03:30:00|1259.35|1252.15|1260.22|1253.02|1262.1|1254.9|1258.1|1250.9|182
1727408100000|2024-09-27 03:35:00|1260.19|1252.99|1261.85|1254.65|1263.95|1256.75|1259.55|1252.35|312
1727408400000|2024-09-27 03:40:00|1261.9|1254.7|1263.2|1256|1264.05|1256.85|1260.05|1252.85|255
1727408700000|2024-09-27 03:45:00|1263.15|1255.95|1261.35|1254.15|1264.19|1256.99|1259.65|1252.45|296
1727409000000|2024-09-27 03:50:00|1261.4|1254.2|1266.55|1259.35|1268.15|1260.95|1261.35|1254.15|155
1727409300000|2024-09-27 03:55:00|1266.7|1259.5|1266.4|1259.2|1267.95|1260.75|1265.1|1257.9|131
1727409600000|2024-09-27 04:00:00|1266.82|1259.62|1269.65|1262.45|1270|1262.8|1265.6|1258.4|192
1727409900000|2024-09-27 04:05:00|1269.85|1262.65|1267.9|1260.7|1272|1264.8|1267.65|1260.45|137
1727410200000|2024-09-27 04:10:00|1268.13|1260.93|1270.35|1263.15|1271.69|1264.49|1267.55|1260.35|233
1727410500000|2024-09-27 04:15:00|1270.95|1263.75|1282.35|1275.15|1282.45|1275.25|1270.65|1263.45|325
1727410800000|2024-09-27 04:20:00|1282.3|1275.1|1284.1|1276.9|1287.9|1280.7|1276.1|1268.9|263
1727411100000|2024-09-27 04:25:00|1284.05|1276.85|1277.7|1270.5|1284.1|1276.9|1277.4|1270.2|107
1727411400000|2024-09-27 04:30:00|1277.6|1270.4|1276.7|1269.5|1278.2|1271|1273.4|1266.2|222
1727411700000|2024-09-27 04:35:00|1277.1|1269.9|1276.1|1268.9|1277.25|1270.05|1274.35|1267.15|184
1727412000000|2024-09-27 04:40:00|1276.03|1268.83|1275.45|1268.25|1277.16|1269.96|1274.4|1267.2|160
1727412300000|2024-09-27 04:45:00|1275.55|1268.35|1274.2|1267|1278.5|1271.3|1274.15|1266.95|250
1727412600000|2024-09-27 04:50:00|1274.15|1266.95|1274.15|1266.95|1275.42|1268.22|1271.4|1264.2|224
1727412900000|2024-09-27 04:55:00|1274.16|1266.96|1275.8|1268.6|1276.22|1269.02|1272.6|1265.4|218
1727413200000|2024-09-27 05:00:00|1275.7|1268.5|1275.1|1267.9|1276.1|1268.9|1274.35|1267.15|136
1727413500000|2024-09-27 05:05:00|1275.35|1268.15|1273.65|1266.45|1276.1|1268.9|1272.7|1265.5|156
1727413800000|2024-09-27 05:10:00|1273.6|1266.4|1273.1|1265.9|1276.15|1268.95|1273.1|1265.9|107
1727414100000|2024-09-27 05:15:00|1272.85|1265.65|1271.6|1264.4|1273|1265.8|1269.65|1262.45|135
1727414400000|2024-09-27 05:20:00|1271.5|1264.3|1270.35|1263.15|1271.5|1264.3|1269.6|1262.4|113
1727414700000|2024-09-27 05:25:00|1270.85|1263.65|1270.4|1263.2|1271.1|1263.9|1270.35|1263.15|68
1727415000000|2024-09-27 05:30:00|1269.95|1262.75|1268.25|1261.05|1272.05|1264.85|1268.2|1261|119
1727415300000|2024-09-27 05:35:00|1268.3|1261.1|1268.8|1261.6|1269.35|1262.15|1266.4|1259.2|165
1727415600000|2024-09-27 05:40:00|1268.85|1261.65|1270.4|1263.2|1272.05|1264.85|1268.85|1261.65|97
1727415900000|2024-09-27 05:45:00|1270.45|1263.25|1274.65|1267.45|1274.7|1267.5|1270.4|1263.2|63
1727416200000|2024-09-27 05:50:00|1274.6|1267.4|1276.35|1269.15|1278|1270.8|1273.4|1266.2|190
1727416500000|2024-09-27 05:55:00|1276.4|1269.2|1277.9|1270.7|1279.53|1272.33|1275.5|1268.3|141
1727416800000|2024-09-27 06:00:00|1277.85|1270.65|1281.45|1274.25|1283.58|1276.38|1277.85|1270.65|134
1727417100000|2024-09-27 06:05:00|1281.4|1274.2|1285.35|1278.15|1286.19|1278.99|1281.4|1274.2|406
1727417400000|2024-09-27 06:10:00|1285.2|1278|1285.7|1278.5|1286.85|1279.65|1282.9|1275.7|226
1727417700000|2024-09-27 06:15:00|1285.2|1278|1285.13|1277.93|1286.15|1278.95|1282.5|1275.3|311
1727418000000|2024-09-27 06:20:00|1285.06|1277.86|1280.7|1273.5|1285.06|1277.86|1279.65|1272.45|348
1727418300000|2024-09-27 06:25:00|1280.6|1273.4|1281.15|1273.95|1283.4|1276.2|1280.15|1272.95|173
1727418600000|2024-09-27 06:30:00|1281.1|1273.9|1283.6|1276.4|1284.45|1277.25|1279.35|1272.15|151
1727418900000|2024-09-27 06:35:00|1284.15|1276.95|1283.95|1276.75|1286.24|1279.04|1282.45|1275.25|364
1727419200000|2024-09-27 06:40:00|1283.75|1276.55|1280.4|1273.2|1283.75|1276.55|1279.65|1272.45|331
1727419500000|2024-09-27 06:45:00|1280.45|1273.25|1280|1272.8|1281.05|1273.85|1278.35|1271.15|387
1727419800000|2024-09-27 06:50:00|1279.9|1272.7|1285.15|1277.95|1285.15|1277.95|1279.1|1271.9|259
1727420100000|2024-09-27 06:55:00|1285.2|1278|1282.9|1275.7|1285.2|1278|1281.4|1274.2|196
1727420400000|2024-09-27 07:00:00|1282.95|1275.75|1284.3|1277.1|1285.19|1277.99|1282.35|1275.15|160
1727420700000|2024-09-27 07:05:00|1284.1|1276.9|1281.4|1274.2|1284.2|1277|1279.75|1272.55|205
1727421000000|2024-09-27 07:10:00|1281.45|1274.25|1286.85|1279.65|1287.65|1280.45|1281.35|1274.15|254
1727421300000|2024-09-27 07:15:00|1286.8|1279.6|1286.1|1278.9|1287.6|1280.4|1285.45|1278.25|51
1727421600000|2024-09-27 07:20:00|1286|1278.8|1283.1|1275.9|1286|1278.8|1282.85|1275.65|150
1727421900000|2024-09-27 07:25:00|1283.35|1276.15|1287.35|1280.15|1288.66|1281.46|1283.35|1276.15|92
1727422200000|2024-09-27 07:30:00|1287.85|1280.65|1284.5|1277.3|1287.85|1280.65|1284.5|1277.3|24
1727422500000|2024-09-27 07:35:00|1284.35|1277.15|1282.1|1274.9|1285.6|1278.4|1282.1|1274.9|92
1727422800000|2024-09-27 07:40:00|1282.02|1274.82|1280.35|1273.15|1282.4|1275.2|1280.35|1273.15|124
1727423100000|2024-09-27 07:45:00|1280.15|1272.95|1281.35|1274.15|1282.85|1275.65|1279.6|1272.4|233
1727423400000|2024-09-27 07:50:00|1281.77|1274.57|1280.6|1273.4|1283.15|1275.95|1280.55|1273.35|104
1727423700000|2024-09-27 07:55:00|1280.55|1273.35|1278.35|1271.15|1280.55|1273.35|1277.6|1270.4|117
1727424000000|2024-09-27 08:00:00|1277.95|1270.75|1279|1271.8|1280.35|1273.15|1277.6|1270.4|204
1727424300000|2024-09-27 08:05:00|1278.9|1271.7|1280.7|1273.5|1281.45|1274.25|1278.35|1271.15|265
1727424600000|2024-09-27 08:10:00|1281|1273.8|1283|1275.8|1283.55|1276.35|1280.35|1273.15|147
1727424900000|2024-09-27 08:15:00|1282.9|1275.7|1284.75|1277.55|1286.05|1278.85|1282.45|1275.25|239
1727425200000|2024-09-27 08:20:00|1284.7|1277.5|1287.13|1279.93|1287.35|1280.15|1283.5|1276.3|254
1727425500000|2024-09-27 08:25:00|1287|1279.8|1286.4|1279.2|1287.82|1280.62|1285.3|1278.1|337
1727425800000|2024-09-27 08:30:00|1286.1|1278.9|1286.45|1279.25|1287.9|1280.7|1282.35|1275.15|259
1727426100000|2024-09-27 08:35:00|1286.5|1279.3|1282.77|1275.57|1288.6|1281.4|1282.35|1275.15|239
1727426400000|2024-09-27 08:40:00|1282.35|1275.15|1280.35|1273.15|1284.15|1276.95|1280|1272.8|163
1727426700000|2024-09-27 08:45:00|1280.66|1273.46|1283.4|1276.2|1283.82|1276.62|1279.35|1272.15|171
1727427000000|2024-09-27 08:50:00|1283.45|1276.25|1281.4|1274.2|1284.9|1277.7|1280.7|1273.5|260
1727427300000|2024-09-27 08:55:00|1281.35|1274.15|1279.18|1271.98|1281.4|1274.2|1278.35|1271.15|178
1727427600000|2024-09-27 09:00:00|1279.68|1272.48|1281.35|1274.15|1283.13|1275.93|1279.18|1271.98|232
1727427900000|2024-09-27 09:05:00|1281.15|1273.95|1279.35|1272.15|1282.8|1275.6|1279.35|1272.15|179
1727428200000|2024-09-27 09:10:00|1279.1|1271.9|1280.35|1273.15|1280.85|1273.65|1276.45|1269.25|176
1727428500000|2024-09-27 09:15:00|1280.4|1273.2|1283.5|1276.3|1284.1|1276.9|1280.35|1273.15|91
1727428800000|2024-09-27 09:20:00|1283.7|1276.5|1278.4|1271.2|1283.8|1276.6|1278.35|1271.15|192
1727429100000|2024-09-27 09:25:00|1278.71|1271.51|1275|1267.8|1278.81|1271.61|1274.1|1266.9|158
1727429400000|2024-09-27 09:30:00|1275.05|1267.85|1277.1|1269.9|1277.1|1269.9|1274.55|1267.35|78
1727429700000|2024-09-27 09:35:00|1277.25|1270.05|1273|1265.8|1278.05|1270.85|1272.65|1265.45|134
1727430000000|2024-09-27 09:40:00|1272.45|1265.25|1273.45|1266.25|1275.1|1267.9|1272|1264.8|155
1727430300000|2024-09-27 09:45:00|1273.65|1266.45|1277.6|1270.4|1278.13|1270.93|1273.6|1266.4|167
1727430600000|2024-09-27 09:50:00|1277.35|1270.15|1275.04|1267.84|1277.85|1270.65|1274.35|1267.15|143
1727430900000|2024-09-27 09:55:00|1275.29|1268.09|1274.1|1266.9|1276.53|1269.33|1273.4|1266.2|62
1727431200000|2024-09-27 10:00:00|1273.9|1266.7|1270.4|1263.2|1274.1|1266.9|1270.35|1263.15|81
1727431500000|2024-09-27 10:05:00|1270.82|1263.62|1267.45|1260.25|1270.9|1263.7|1266|1258.8|156
1727431800000|2024-09-27 10:10:00|1267.4|1260.2|1266.5|1259.3|1268.13|1260.93|1264.65|1257.45|223
1727432100000|2024-09-27 10:15:00|1265.9|1258.7|1262.15|1254.95|1267.1|1259.9|1261.8|1254.6|179
1727432400000|2024-09-27 10:20:00|1262.55|1255.35|1265.35|1258.15|1266.8|1259.6|1262.1|1254.9|270
1727432700000|2024-09-27 10:25:00|1265.85|1258.65|1268.1|1260.9|1268.1|1260.9|1265.1|1257.9|163
1727433000000|2024-09-27 10:30:00|1268.15|1260.95|1263.6|1256.4|1269.65|1262.45|1263.4|1256.2|127
1727433300000|2024-09-27 10:35:00|1264.1|1256.9|1262.55|1255.35|1265.1|1257.9|1262.5|1255.3|129
1727433600000|2024-09-27 10:40:00|1262.6|1255.4|1264.1|1256.9|1264.1|1256.9|1262.45|1255.25|81
1727433900000|2024-09-27 10:45:00|1264.05|1256.85|1264.1|1256.9|1265.1|1257.9|1262.75|1255.55|58
1727434200000|2024-09-27 10:50:00|1264.05|1256.85|1264.35|1257.15|1266.1|1258.9|1263.5|1256.3|58
1727434500000|2024-09-27 10:55:00|1264.64|1257.44|1265.2|1258|1266.05|1258.85|1264.3|1257.1|120
1727434800000|2024-09-27 11:00:00|1265.1|1257.9|1268.15|1260.95|1268.6|1261.4|1264.04|1256.84|119
1727435100000|2024-09-27 11:05:00|1268.65|1261.45|1269.45|1262.25|1271.13|1263.93|1268.4|1261.2|131
1727435400000|2024-09-27 11:10:00|1269.4|1262.2|1271.65|1264.45|1272.13|1264.93|1269.4|1262.2|85
1727435700000|2024-09-27 11:15:00|1271.7|1264.5|1275.1|1267.9|1277.1|1269.9|1271.06|1263.86|140
1727436000000|2024-09-27 11:20:00|1275.05|1267.85|1275.5|1268.3|1276.85|1269.65|1273.55|1266.35|144
1727436300000|2024-09-27 11:25:00|1275.45|1268.25|1274.3|1267.1|1275.95|1268.75|1272.35|1265.15|230
1727436600000|2024-09-27 11:30:00|1274.61|1267.41|1275.2|1268|1278.3|1271.1|1274.3|1267.1|211
1727436900000|2024-09-27 11:35:00|1275.3|1268.1|1275.55|1268.35|1278.21|1271.01|1274.5|1267.3|192
1727437200000|2024-09-27 11:40:00|1275.2|1268|1274.35|1267.15|1275.2|1268|1272.65|1265.45|238
1727437500000|2024-09-27 11:45:00|1274.4|1267.2|1278.5|1271.3|1279|1271.8|1274.4|1267.2|206
1727437800000|2024-09-27 11:50:00|1278.1|1270.9|1278.1|1270.9|1278.3|1271.1|1277.55|1270.35|92
1727438100000|2024-09-27 11:55:00|1278.3|1271.1|1276.55|1269.35|1279.1|1271.9|1276.55|1269.35|39
1727438400000|2024-09-27 12:00:00|1276.5|1269.3|1281.1|1273.9|1281.1|1273.9|1276.1|1268.9|269
1727438700000|2024-09-27 12:05:00|1281.05|1273.85|1279.55|1272.35|1281.05|1273.85|1279|1271.8|71
1727439000000|2024-09-27 12:10:00|1279.1|1271.9|1277.55|1270.35|1279.1|1271.9|1277.5|1270.3|56
1727439300000|2024-09-27 12:15:00|1277.6|1270.4|1272.3|1265.1|1277.95|1270.75|1270.95|1263.75|240
1727439600000|2024-09-27 12:20:00|1272.4|1265.2|1272.85|1265.65|1274.19|1266.99|1271.6|1264.4|213
1727439900000|2024-09-27 12:25:00|1273|1265.8|1275.6|1268.4|1277.6|1270.4|1273|1265.8|224
1727440200000|2024-09-27 12:30:00|1275.65|1268.45|1279.15|1271.95|1280|1272.8|1274.75|1267.55|572
1727440500000|2024-09-27 12:35:00|1279.3|1272.1|1282.6|1275.4|1283.9|1276.7|1279.3|1272.1|469
1727440800000|2024-09-27 12:40:00|1282.55|1275.35|1281.65|1274.45|1286.25|1279.05|1281.55|1274.35|323
1727441100000|2024-09-27 12:45:00|1281.6|1274.4|1281.18|1273.98|1283.05|1275.85|1280.6|1273.4|497
1727441400000|2024-09-27 12:50:00|1281.4|1274.2|1277.85|1270.65|1281.5|1274.3|1277.75|1270.55|109
1727441700000|2024-09-27 12:55:00|1277.75|1270.55|1277.1|1269.9|1277.75|1270.55|1276.6|1269.4|62
1727442000000|2024-09-27 13:00:00|1277.15|1269.95|1273.1|1265.9|1281.6|1274.4|1273.1|1265.9|31
1727442300000|2024-09-27 13:05:00|1272.6|1265.4|1275.95|1268.75|1276.22|1269.02|1272.1|1264.9|41
1727442600000|2024-09-27 13:10:00|1275.45|1268.25|1274.6|1267.4|1276.1|1268.9|1273.55|1266.35|193
1727442900000|2024-09-27 13:15:00|1274.65|1267.45|1275.35|1268.15|1276.85|1269.65|1274.65|1267.45|221
1727443200000|2024-09-27 13:20:00|1275.4|1268.2|1274.1|1266.9|1277.25|1270.05|1274|1266.8|105
1727443500000|2024-09-27 13:25:00|1274.15|1266.95|1275.6|1268.4|1277.9|1270.7|1274.1|1266.9|132
1727443800000|2024-09-27 13:30:00|1275.65|1268.45|1275.45|1268.25|1276.09|1268.89|1272.85|1265.65|634
1727444100000|2024-09-27 13:35:00|1275.35|1268.15|1267.45|1260.25|1276.05|1268.85|1266.65|1259.45|473
1727444400000|2024-09-27 13:40:00|1267.35|1260.15|1268.21|1261.01|1270|1262.8|1266.6|1259.4|572
1727444700000|2024-09-27 13:45:00|1268.24|1261.04|1269.05|1261.85|1272.05|1264.85|1267.13|1259.93|526
1727445000000|2024-09-27 13:50:00|1268.95|1261.75|1267.95|1260.75|1270.05|1262.85|1267.1|1259.9|455
1727445300000|2024-09-27 13:55:00|1267.9|1260.7|1272.5|1265.3|1273.4|1266.2|1267.65|1260.45|338
1727445600000|2024-09-27 14:00:00|1272.55|1265.35|1270.8|1263.6|1273.28|1266.08|1269.65|1262.45|510
1727445900000|2024-09-27 14:05:00|1270.75|1263.55|1274.3|1267.1|1274.55|1267.35|1268.75|1261.55|582
1727446200000|2024-09-27 14:10:00|1274.1|1266.9|1275.3|1268.1|1278.4|1271.2|1272.6|1265.4|621
1727446500000|2024-09-27 14:15:00|1275.8|1268.6|1273.05|1265.85|1275.8|1268.6|1271.19|1263.99|571
1727446800000|2024-09-27 14:20:00|1273|1265.8|1281.4|1274.2|1283.2|1276|1272.85|1265.65|470
1727447100000|2024-09-27 14:25:00|1281.45|1274.25|1282.09|1274.89|1285.08|1277.88|1281.16|1273.96|573
1727447400000|2024-09-27 14:30:00|1282.08|1274.88|1281.6|1274.4|1283.1|1275.9|1276.35|1269.15|614
1727447700000|2024-09-27 14:35:00|1281.65|1274.45|1281.3|1274.1|1282.58|1275.38|1279.25|1272.05|507
1727448000000|2024-09-27 14:40:00|1281|1273.8|1278.4|1271.2|1281.9|1274.7|1277.65|1270.45|392
1727448300000|2024-09-27 14:45:00|1278.35|1271.15|1276.35|1269.15|1282.08|1274.88|1276.35|1269.15|479
1727448600000|2024-09-27 14:50:00|1275.7|1268.5|1276.15|1268.95|1276.2|1269|1274.35|1267.15|174
1727448900000|2024-09-27 14:55:00|1276.1|1268.9|1274.35|1267.15|1276.1|1268.9|1274.35|1267.15|145
1727449200000|2024-09-27 15:00:00|1274.4|1267.2|1275.15|1267.95|1275.15|1267.95|1271.45|1264.25|117
1727449500000|2024-09-27 15:05:00|1275.25|1268.05|1277.75|1270.55|1277.8|1270.6|1275.25|1268.05|133
1727449800000|2024-09-27 15:10:00|1277.7|1270.5|1277.7|1270.5|1279.35|1272.15|1277.1|1269.9|312
1727450100000|2024-09-27 15:15:00|1277.55|1270.35|1278.7|1271.5|1280.2|1273|1277.5|1270.3|171
1727450400000|2024-09-27 15:20:00|1278.1|1270.9|1279.6|1272.4|1281.6|1274.4|1278.1|1270.9|15
1727450700000|2024-09-27 15:25:00|1279.1|1271.9|1276.75|1269.55|1279.1|1271.9|1276.5|1269.3|118
1727451000000|2024-09-27 15:30:00|1276.8|1269.6|1277.75|1270.55|1280.15|1272.95|1276.35|1269.15|297
1727451300000|2024-09-27 15:35:00|1277.55|1270.35|1277.1|1269.9|1278.25|1271.05|1277.05|1269.85|99
1727451600000|2024-09-27 15:40:00|1277.05|1269.85|1278.25|1271.05|1280.2|1273|1276.55|1269.35|178
1727451900000|2024-09-27 15:45:00|1278.3|1271.1|1280.6|1273.4|1282.9|1275.7|1277.95|1270.75|140
1727452200000|2024-09-27 15:50:00|1280.4|1273.2|1278.5|1271.3|1280.85|1273.65|1277.6|1270.4|191
1727452500000|2024-09-27 15:55:00|1278.55|1271.35|1275.4|1268.2|1279.1|1271.9|1274.9|1267.7|239
1727452800000|2024-09-27 16:00:00|1275.35|1268.15|1275.75|1268.55|1277.05|1269.85|1274.4|1267.2|295
1727453100000|2024-09-27 16:05:00|1275.7|1268.5|1279.9|1272.7|1279.9|1272.7|1275.65|1268.45|118
1727453400000|2024-09-27 16:10:00|1280.05|1272.85|1280.55|1273.35|1282.7|1275.5|1279.85|1272.65|175
1727453700000|2024-09-27 16:15:00|1280.5|1273.3|1280.06|1272.86|1283.16|1275.96|1279.35|1272.15|212
1727454000000|2024-09-27 16:20:00|1280.04|1272.84|1274.15|1266.95|1280.4|1273.2|1272.6|1265.4|227
1727454300000|2024-09-27 16:25:00|1274.18|1266.98|1284|1276.8|1284|1276.8|1274.18|1266.98|448
1727454600000|2024-09-27 16:30:00|1283.9|1276.7|1287.95|1280.75|1288.5|1281.3|1281.15|1273.95|431
1727454900000|2024-09-27 16:35:00|1287.9|1280.7|1289.15|1281.95|1291.9|1284.7|1287.29|1280.09|502
1727455200000|2024-09-27 16:40:00|1288.65|1281.45|1290.2|1283|1291.5|1284.3|1288.1|1280.9|386
1727455500000|2024-09-27 16:45:00|1290.25|1283.05|1289.1|1281.9|1291.4|1284.2|1288.75|1281.55|168
1727455800000|2024-09-27 16:50:00|1289.15|1281.95|1287.65|1280.45|1289.6|1282.4|1286.35|1279.15|280
1727456100000|2024-09-27 16:55:00|1287.75|1280.55|1286.1|1278.9|1288.2|1281|1285.8|1278.6|150
1727456400000|2024-09-27 17:00:00|1285.9|1278.7|1286.1|1278.9|1287|1279.8|1284.8|1277.6|148
1727456700000|2024-09-27 17:05:00|1286.15|1278.95|1281.35|1274.15|1287.3|1280.1|1281.35|1274.15|248
1727457000000|2024-09-27 17:10:00|1281.77|1274.57|1278.55|1271.35|1283.2|1276|1278.45|1271.25|203
1727457300000|2024-09-27 17:15:00|1278.45|1271.25|1276.55|1269.35|1280.77|1273.57|1276.55|1269.35|126
1727457600000|2024-09-27 17:20:00|1276.1|1268.9|1270.5|1263.3|1276.1|1268.9|1270.35|1263.15|334
1727457900000|2024-09-27 17:25:00|1270.55|1263.35|1269.8|1262.6|1272.1|1264.9|1269.8|1262.6|168
1727458200000|2024-09-27 17:30:00|1269.75|1262.55|1273.13|1265.93|1274.9|1267.7|1269.6|1262.4|194
1727458500000|2024-09-27 17:35:00|1273.63|1266.43|1268.65|1261.45|1274.65|1267.45|1267.85|1260.65|279
1727458800000|2024-09-27 17:40:00|1269.1|1261.9|1267.3|1260.1|1271.4|1264.2|1267.3|1260.1|233
1727459100000|2024-09-27 17:45:00|1267.5|1260.3|1270.65|1263.45|1271.95|1264.75|1266.65|1259.45|266
1727459400000|2024-09-27 17:50:00|1270.75|1263.55|1272.8|1265.6|1273.26|1266.06|1270.6|1263.4|260
1727459700000|2024-09-27 17:55:00|1273.1|1265.9|1274.65|1267.45|1274.8|1267.6|1272.35|1265.15|261
1727460000000|2024-09-27 18:00:00|1274.6|1267.4|1272.55|1265.35|1275.05|1267.85|1270.6|1263.4|262
1727460300000|2024-09-27 18:05:00|1272.7|1265.5|1271.35|1264.15|1272.75|1265.55|1270.5|1263.3|122
1727460600000|2024-09-27 18:10:00|1271.85|1264.65|1273.4|1266.2|1275.65|1268.45|1271.35|1264.15|79
1727460900000|2024-09-27 18:15:00|1273.9|1266.7|1275.5|1268.3|1276|1268.8|1273.4|1266.2|121
1727461200000|2024-09-27 18:20:00|1274.85|1267.65|1274.45|1267.25|1275.15|1267.95|1274.35|1267.15|27
1727461500000|2024-09-27 18:25:00|1274.1|1266.9|1269.9|1262.7|1274.1|1266.9|1269.85|1262.65|149
1727461800000|2024-09-27 18:30:00|1269.4|1262.2|1275.4|1268.2|1276.8|1269.6|1268.6|1261.4|212
1727462100000|2024-09-27 18:35:00|1275.35|1268.15|1274.4|1267.2|1275.85|1268.65|1274.35|1267.15|107
1727462400000|2024-09-27 18:40:00|1274.71|1267.51|1275.13|1267.93|1276.15|1268.95|1273.55|1266.35|109
1727462700000|2024-09-27 18:45:00|1275.63|1268.43|1276.1|1268.9|1277.63|1270.43|1275.13|1267.93|90
1727463000000|2024-09-27 18:50:00|1276.2|1269|1278.4|1271.2|1279.1|1271.9|1276.1|1268.9|25
1727463300000|2024-09-27 18:55:00|1278.6|1271.4|1282.1|1274.9|1282.1|1274.9|1278.6|1271.4|61
1727463600000|2024-09-27 19:00:00|1282.25|1275.05|1283.1|1275.9|1283.3|1276.1|1281.55|1274.35|158
1727463900000|2024-09-27 19:05:00|1283.26|1276.06|1281.35|1274.15|1285.85|1278.65|1280.65|1273.45|224
1727464200000|2024-09-27 19:10:00|1281.4|1274.2|1279.35|1272.15|1281.9|1274.7|1279.1|1271.9|255
1727464500000|2024-09-27 19:15:00|1279.85|1272.65|1278.65|1271.45|1282.15|1274.95|1278.5|1271.3|112
1727464800000|2024-09-27 19:20:00|1278.6|1271.4|1278.4|1271.2|1280.1|1272.9|1277.8|1270.6|134
1727465100000|2024-09-27 19:25:00|1278.45|1271.25|1278.1|1270.9|1279.25|1272.05|1278.1|1270.9|157
1727465400000|2024-09-27 19:30:00|1277.7|1270.5|1276.65|1269.45|1278.85|1271.65|1276.45|1269.25|127
1727465700000|2024-09-27 19:35:00|1276.7|1269.5|1275.2|1268|1276.75|1269.55|1275.2|1268|14
1727466000000|2024-09-27 19:40:00|1274.7|1267.5|1273.1|1265.9|1274.7|1267.5|1272.45|1265.25|23
1727466300000|2024-09-27 19:45:00|1273.39|1266.19|1272.1|1264.9|1273.6|1266.4|1271.65|1264.45|71
1727466600000|2024-09-27 19:50:00|1272.15|1264.95|1273.1|1265.9|1273.8|1266.6|1272.15|1264.95|47
1727466900000|2024-09-27 19:55:00|1272.9|1265.7|1272.05|1264.85|1273.1|1265.9|1270.65|1263.45|59
1727467200000|2024-09-27 20:00:00|1272.15|1264.95|1272.2|1265|1273.65|1266.45|1271.5|1264.3|74
1727467500000|2024-09-27 20:05:00|1272.6|1265.4|1269.4|1262.2|1273.23|1266.03|1269.18|1261.98|140
1727467800000|2024-09-27 20:10:00|1269.15|1261.95|1271.13|1263.93|1271.9|1264.7|1268.13|1260.93|121
1727468100000|2024-09-27 20:15:00|1271.44|1264.24|1270.82|1263.62|1272.66|1265.46|1269.35|1262.15|120
1727468400000|2024-09-27 20:20:00|1270.71|1263.51|1269.1|1261.9|1271.95|1264.75|1268.45|1261.25|96
1727468700000|2024-09-27 20:25:00|1269.15|1261.95|1268.35|1261.15|1269.6|1262.4|1268.35|1261.15|13
1727469000000|2024-09-27 20:30:00|1268.85|1261.65|1268.6|1261.4|1269.6|1262.4|1268.6|1261.4|5
1727469300000|2024-09-27 20:35:00|1269.1|1261.9|1270.75|1263.55|1270.75|1263.55|1268.6|1261.4|72
1727469600000|2024-09-27 20:40:00|1270.8|1263.6|1270.1|1262.9|1271.75|1264.55|1268.45|1261.25|76
1727469900000|2024-09-27 20:45:00|1270.3|1263.1|1270.3|1263.1|1271.1|1263.9|1270.3|1263.1|27
1727470200000|2024-09-27 20:50:00|1270.05|1262.85|1267.22|1260.02|1270.05|1262.85|1267.05|1259.85|137
1727470500000|2024-09-27 20:55:00|1267.24|1260.04|1267.12|1259.92|1268.66|1261.46|1267.11|1259.91|186
1727506800000|2024-09-28 07:00:00|1264.42|1257.22|1266.41|1259.21|1268.63|1261.43|1264.1|1256.9|325
1727507100000|2024-09-28 07:05:00|1266.58|1259.38|1267.05|1259.85|1268.19|1260.99|1266.05|1258.85|268
1727507400000|2024-09-28 07:10:00|1267.15|1259.95|1264.43|1257.23|1268.08|1260.88|1264.43|1257.23|292
1727507700000|2024-09-28 07:15:00|1264.45|1257.25|1266.63|1259.43|1267.48|1260.28|1264.43|1257.23|280
1727508000000|2024-09-28 07:20:00|1266.81|1259.61|1266.05|1258.85|1268|1260.8|1265.79|1258.59|240
1727508300000|2024-09-28 07:25:00|1266.12|1258.92|1266.05|1258.85|1267.6|1260.4|1265.38|1258.18|221
1727508600000|2024-09-28 07:30:00|1266|1258.8|1264.02|1256.82|1266|1258.8|1263.38|1256.18|280
1727508900000|2024-09-28 07:35:00|1264.03|1256.83|1265.09|1257.89|1265.54|1258.34|1263.34|1256.14|333
1727509200000|2024-09-28 07:40:00|1265.07|1257.87|1266.83|1259.63|1267.37|1260.17|1265.07|1257.87|281
1727509500000|2024-09-28 07:45:00|1266.61|1259.41|1261.24|1254.04|1267.07|1259.87|1261.22|1254.02|370
1727509800000|2024-09-28 07:50:00|1261.23|1254.03|1263.14|1255.94|1263.78|1256.58|1260.57|1253.37|365
1727510100000|2024-09-28 07:55:00|1263.16|1255.96|1261.48|1254.28|1263.55|1256.35|1261.03|1253.83|515
1727510400000|2024-09-28 08:00:00|1261.49|1254.29|1258.15|1250.95|1261.61|1254.41|1257.12|1249.92|423
1727510700000|2024-09-28 08:05:00|1258.1|1250.9|1256.88|1249.68|1258.14|1250.94|1255.32|1248.12|523
1727511000000|2024-09-28 08:10:00|1256.91|1249.71|1254.12|1246.92|1257.87|1250.67|1253.49|1246.29|695
1727511300000|2024-09-28 08:15:00|1254.18|1246.98|1256.25|1249.05|1256.52|1249.32|1254.17|1246.97|431
1727511600000|2024-09-28 08:20:00|1256.3|1249.1|1255.69|1248.49|1257.55|1250.35|1254.96|1247.76|350
1727511900000|2024-09-28 08:25:00|1255.7|1248.5|1257.19|1249.99|1259.09|1251.89|1254.99|1247.79|313
1727512200000|2024-09-28 08:30:00|1257.22|1250.02|1257.47|1250.27|1258.17|1250.97|1254.84|1247.64|384
1727512500000|2024-09-28 08:35:00|1257.43|1250.23|1256.15|1248.95|1258.09|1250.89|1255.38|1248.18|320
1727512800000|2024-09-28 08:40:00|1256.06|1248.86|1257|1249.8|1257.54|1250.34|1254.27|1247.07|343
1727513100000|2024-09-28 08:45:00|1256.97|1249.77|1255.15|1247.95|1258.59|1251.39|1253.05|1245.85|335
1727513400000|2024-09-28 08:50:00|1255.03|1247.83|1253.65|1246.45|1255.62|1248.42|1252.12|1244.92|329
1727513700000|2024-09-28 08:55:00|1253.68|1246.48|1252.52|1245.32|1254.32|1247.12|1252.19|1244.99|531
1727514000000|2024-09-28 09:00:00|1252.63|1245.43|1250.57|1243.37|1253.05|1245.85|1248.27|1241.07|524
1727514300000|2024-09-28 09:05:00|1250.49|1243.29|1243.95|1236.75|1250.7|1243.5|1240.49|1233.29|630
1727514600000|2024-09-28 09:10:00|1243.96|1236.76|1245.3|1238.1|1248.13|1240.93|1242.62|1235.42|619
1727514900000|2024-09-28 09:15:00|1245.39|1238.19|1249.83|1242.63|1250.24|1243.04|1245.39|1238.19|537
1727515200000|2024-09-28 09:20:00|1249.86|1242.66|1248.13|1240.93|1250.48|1243.28|1247.17|1239.97|441
1727515500000|2024-09-28 09:25:00|1248.15|1240.95|1250.63|1243.43|1251.56|1244.36|1247.9|1240.7|416
1727515800000|2024-09-28 09:30:00|1250.64|1243.44|1252.14|1244.94|1253.62|1246.42|1250.44|1243.24|410
1727516100000|2024-09-28 09:35:00|1252.18|1244.98|1252.93|1245.73|1252.96|1245.76|1250.97|1243.77|436
1727516400000|2024-09-28 09:40:00|1253.1|1245.9|1251.42|1244.22|1253.17|1245.97|1250.69|1243.49|342
1727516700000|2024-09-28 09:45:00|1251.44|1244.24|1252.64|1245.44|1253.14|1245.94|1250.29|1243.09|352
1727517000000|2024-09-28 09:50:00|1252.67|1245.47|1252.49|1245.29|1253.21|1246.01|1252.1|1244.9|139
1727517300000|2024-09-28 09:55:00|1254.08|1246.88|1255.12|1247.92|1255.35|1248.15|1253.17|1245.97|397
1727517600000|2024-09-28 10:00:00|1255.08|1247.88|1254.51|1247.31|1255.34|1248.14|1252.2|1245|242
1727517900000|2024-09-28 10:05:00|1254.5|1247.3|1256.09|1248.89|1256.09|1248.89|1252.69|1245.49|268
1727518200000|2024-09-28 10:10:00|1256.08|1248.88|1258.89|1251.69|1259.11|1251.91|1255.98|1248.78|331
1727518500000|2024-09-28 10:15:00|1258.92|1251.72|1258.13|1250.93|1259.08|1251.88|1257.22|1250.02|278
1727518800000|2024-09-28 10:20:00|1258.11|1250.91|1258.97|1251.77|1260.78|1253.58|1257.22|1250.02|187
1727519100000|2024-09-28 10:25:00|1258.91|1251.71|1260.09|1252.89|1261.07|1253.87|1258.62|1251.42|285
1727519400000|2024-09-28 10:30:00|1260.14|1252.94|1263.57|1256.37|1263.83|1256.63|1260.08|1252.88|353
1727519700000|2024-09-28 10:35:00|1263.59|1256.39|1265.15|1257.95|1265.24|1258.04|1262.14|1254.94|228
1727520000000|2024-09-28 10:40:00|1265.1|1257.9|1268.34|1261.14|1268.34|1261.14|1264.95|1257.75|186
1727520300000|2024-09-28 10:45:00|1268.4|1261.2|1270.25|1263.05|1270.97|1263.77|1268.26|1261.06|274
1727520600000|2024-09-28 10:50:00|1270.42|1263.22|1269.06|1261.86|1270.43|1263.23|1268.14|1260.94|353
1727520900000|2024-09-28 10:55:00|1269.04|1261.84|1273.6|1266.4|1273.66|1266.46|1268.02|1260.82|346
1727521200000|2024-09-28 11:00:00|1273.59|1266.39|1273.09|1265.89|1275.02|1267.82|1272.68|1265.48|298
1727521500000|2024-09-28 11:05:00|1273.08|1265.88|1273.43|1266.23|1274.18|1266.98|1271.32|1264.12|189
1727521800000|2024-09-28 11:10:00|1273.82|1266.62|1270.4|1263.2|1274.06|1266.86|1270.27|1263.07|217
1727522100000|2024-09-28 11:15:00|1270.43|1263.23|1271.25|1264.05|1273.08|1265.88|1269.98|1262.78|307
1727522400000|2024-09-28 11:20:00|1271.38|1264.18|1268.64|1261.44|1271.4|1264.2|1268.03|1260.83|237
1727522700000|2024-09-28 11:25:00|1268.91|1261.71|1266.52|1259.32|1269.06|1261.86|1266.52|1259.32|185
1727523000000|2024-09-28 11:30:00|1266.41|1259.21|1265.22|1258.02|1267.02|1259.82|1264.99|1257.79|302
1727523300000|2024-09-28 11:35:00|1265.21|1258.01|1268.11|1260.91|1268.24|1261.04|1264.72|1257.52|245
1727523600000|2024-09-28 11:40:00|1268|1260.8|1267.17|1259.97|1269.11|1261.91|1266.38|1259.18|212
1727523900000|2024-09-28 11:45:00|1267.14|1259.94|1266.02|1258.82|1267.14|1259.94|1265.05|1257.85|215
1727524200000|2024-09-28 11:50:00|1266|1258.8|1269.49|1262.29|1269.52|1262.32|1265.95|1258.75|280
1727524500000|2024-09-28 11:55:00|1269.5|1262.3|1273.49|1266.29|1273.54|1266.34|1269.5|1262.3|274
1727524800000|2024-09-28 12:00:00|1273.52|1266.32|1272.22|1265.02|1274.66|1267.46|1271.98|1264.78|393
1727525100000|2024-09-28 12:05:00|1272.19|1264.99|1271.09|1263.89|1272.38|1265.18|1270.22|1263.02|257
1727525400000|2024-09-28 12:10:00|1271.06|1263.86|1269.4|1262.2|1271.06|1263.86|1265.42|1258.22|313
1727525700000|2024-09-28 12:15:00|1269.38|1262.18|1272.44|1265.24|1272.94|1265.74|1265.21|1258.01|451
1727526000000|2024-09-28 12:20:00|1272.46|1265.26|1269.68|1262.48|1272.96|1265.76|1269.38|1262.18|276
1727526300000|2024-09-28 12:25:00|1269.67|1262.47|1268.51|1261.31|1270.2|1263|1267.82|1260.62|257
1727526600000|2024-09-28 12:30:00|1268.57|1261.37|1268.07|1260.87|1270.94|1263.74|1267.05|1259.85|352
1727526900000|2024-09-28 12:35:00|1268|1260.8|1266.99|1259.79|1269.07|1261.87|1266.38|1259.18|315
1727527200000|2024-09-28 12:40:00|1267|1259.8|1265.12|1257.92|1268.42|1261.22|1264.4|1257.2|470
1727527500000|2024-09-28 12:45:00|1265.15|1257.95|1268.22|1261.02|1269.42|1262.22|1265.15|1257.95|377
1727527800000|2024-09-28 12:50:00|1268.2|1261|1269.47|1262.27|1270.66|1263.46|1268.12|1260.92|275
1727528100000|2024-09-28 12:55:00|1269.42|1262.22|1270.49|1263.29|1270.67|1263.47|1269|1261.8|275
1727528400000|2024-09-28 13:00:00|1270.62|1263.42|1266.37|1259.17|1270.98|1263.78|1266.11|1258.91|455
1727528700000|2024-09-28 13:05:00|1266.25|1259.05|1265.1|1257.9|1268.29|1261.09|1264.76|1257.56|408
1727529000000|2024-09-28 13:10:00|1265.12|1257.92|1262.51|1255.31|1265.48|1258.28|1262.43|1255.23|359
1727529300000|2024-09-28 13:15:00|1262.57|1255.37|1268.52|1261.32|1268.69|1261.49|1261.97|1254.77|471
1727529600000|2024-09-28 13:20:00|1268.51|1261.31|1269.09|1261.89|1269.17|1261.97|1267.32|1260.12|358
1727529900000|2024-09-28 13:25:00|1269.1|1261.9|1271.58|1264.38|1271.73|1264.53|1266.38|1259.18|422
1727530200000|2024-09-28 13:30:00|1271.59|1264.39|1267.9|1260.7|1272.09|1264.89|1267.02|1259.82|545
1727530500000|2024-09-28 13:35:00|1267.86|1260.66|1266.7|1259.5|1267.86|1260.66|1265.65|1258.45|285
1727530800000|2024-09-28 13:40:00|1266.67|1259.47|1270.18|1262.98|1271.07|1263.87|1266.15|1258.95|353
1727531100000|2024-09-28 13:45:00|1270.26|1263.06|1268.11|1260.91|1270.26|1263.06|1267.68|1260.48|307
1727531400000|2024-09-28 13:50:00|1268.07|1260.87|1265.86|1258.66|1268.16|1260.96|1264.47|1257.27|322
1727531700000|2024-09-28 13:55:00|1265.89|1258.69|1266.11|1258.91|1267.06|1259.86|1265.18|1257.98|216
1727532000000|2024-09-28 14:00:00|1266.1|1258.9|1272.88|1265.68|1273.64|1266.44|1266.1|1258.9|395
1727532300000|2024-09-28 14:05:00|1272.92|1265.72|1274.66|1267.46|1274.95|1267.75|1272.88|1265.68|397
1727532600000|2024-09-28 14:10:00|1274.68|1267.48|1275.1|1267.9|1276.01|1268.81|1273.22|1266.02|324
1727532900000|2024-09-28 14:15:00|1275.17|1267.97|1278.71|1271.51|1278.99|1271.79|1275.17|1267.97|314
1727533200000|2024-09-28 14:20:00|1278.72|1271.52|1283.21|1276.01|1283.71|1276.51|1278.72|1271.52|492
1727533500000|2024-09-28 14:25:00|1283.6|1276.4|1284.06|1276.86|1289.62|1282.42|1282.27|1275.07|573
1727533800000|2024-09-28 14:30:00|1284.1|1276.9|1288.18|1280.98|1288.63|1281.43|1284.1|1276.9|642
1727534100000|2024-09-28 14:35:00|1288.17|1280.97|1285.42|1278.22|1289.15|1281.95|1285.38|1278.18|490
1727534400000|2024-09-28 14:40:00|1285.39|1278.19|1288.54|1281.34|1289.34|1282.14|1283.5|1276.3|455
1727534700000|2024-09-28 14:45:00|1288.5|1281.3|1286.41|1279.21|1290.6|1283.4|1285.2|1278|465
1727535000000|2024-09-28 14:50:00|1286.4|1279.2|1286.17|1278.97|1287.36|1280.16|1284.01|1276.81|359
1727535300000|2024-09-28 14:55:00|1286.09|1278.89|1289.72|1282.52|1290.15|1282.95|1285.45|1278.25|266
1727535600000|2024-09-28 15:00:00|1289.93|1282.73|1288.75|1281.55|1290.51|1283.31|1288.17|1280.97|422
1727535900000|2024-09-28 15:05:00|1288.72|1281.52|1289.07|1281.87|1291.07|1283.87|1287.26|1280.06|407
1727536200000|2024-09-28 15:10:00|1289.11|1281.91|1290.03|1282.83|1290.03|1282.83|1286.49|1279.29|399
1727536500000|2024-09-28 15:15:00|1289.91|1282.71|1293.79|1286.59|1296.03|1288.83|1288.4|1281.2|490
1727536800000|2024-09-28 15:20:00|1293.82|1286.62|1294.38|1287.18|1296.19|1288.99|1292.12|1284.92|509
1727537100000|2024-09-28 15:25:00|1294.39|1287.19|1297.08|1289.88|1297.19|1289.99|1294.26|1287.06|448
1727537400000|2024-09-28 15:30:00|1297.15|1289.95|1294.05|1286.85|1297.64|1290.44|1292.1|1284.9|427
1727537700000|2024-09-28 15:35:00|1294|1286.8|1290.39|1283.19|1294.02|1286.82|1288.38|1281.18|418
1727538000000|2024-09-28 15:40:00|1290.38|1283.18|1288.15|1280.95|1291.32|1284.12|1288.12|1280.92|288
1727538300000|2024-09-28 15:45:00|1288.12|1280.92|1287.67|1280.47|1288.16|1280.96|1285.6|1278.4|341
1727538600000|2024-09-28 15:50:00|1287.62|1280.42|1287.36|1280.16|1289.1|1281.9|1286.3|1279.1|298
1727538900000|2024-09-28 15:55:00|1287.38|1280.18|1287.76|1280.56|1288.15|1280.95|1285.25|1278.05|179
1727539200000|2024-09-28 16:00:00|1287.73|1280.53|1285.65|1278.45|1287.73|1280.53|1285|1277.8|336
1727539500000|2024-09-28 16:05:00|1285.66|1278.46|1284.94|1277.74|1286.67|1279.47|1282.3|1275.1|309
1727539800000|2024-09-28 16:10:00|1284.93|1277.73|1290.56|1283.36|1290.94|1283.74|1284.5|1277.3|384
1727540100000|2024-09-28 16:15:00|1290.55|1283.35|1286.8|1279.6|1293.64|1286.44|1286.09|1278.89|412
1727540400000|2024-09-28 16:20:00|1286.82|1279.62|1288.29|1281.09|1289.05|1281.85|1283.34|1276.14|440
1727540700000|2024-09-28 16:25:00|1288.31|1281.11|1286.22|1279.02|1289.42|1282.22|1285.97|1278.77|333
1727541000000|2024-09-28 16:30:00|1286.14|1278.94|1284.58|1277.38|1286.23|1279.03|1283.88|1276.68|292
1727541300000|2024-09-28 16:35:00|1284.59|1277.39|1280.04|1272.84|1284.71|1277.51|1279.12|1271.92|444
1727541600000|2024-09-28 16:40:00|1280|1272.8|1280.05|1272.85|1282.03|1274.83|1278.12|1270.92|353
1727541900000|2024-09-28 16:45:00|1280.06|1272.86|1280.03|1272.83|1281.68|1274.48|1278.93|1271.73|375
1727542200000|2024-09-28 16:50:00|1280.08|1272.88|1277.95|1270.75|1280.95|1273.75|1276.9|1269.7|435
1727542500000|2024-09-28 16:55:00|1277.97|1270.77|1279.54|1272.34|1280.96|1273.76|1277.15|1269.95|417
1727542800000|2024-09-28 17:00:00|1279.56|1272.36|1280.63|1273.43|1281.54|1274.34|1278.23|1271.03|512
1727543100000|2024-09-28 17:05:00|1280.66|1273.46|1279.5|1272.3|1281.1|1273.9|1278|1270.8|327
1727543400000|2024-09-28 17:10:00|1279.6|1272.4|1282.57|1275.37|1283.11|1275.91|1279.6|1272.4|354
1727543700000|2024-09-28 17:15:00|1282.56|1275.36|1281.16|1273.96|1283.64|1276.44|1280.92|1273.72|295
1727544000000|2024-09-28 17:20:00|1281.12|1273.92|1281.41|1274.21|1283.46|1276.26|1281.08|1273.88|333
1727544300000|2024-09-28 17:25:00|1281.28|1274.08|1286.1|1278.9|1289.01|1281.81|1281.15|1273.95|388
1727544600000|2024-09-28 17:30:00|1286.11|1278.91|1283.83|1276.63|1287.18|1279.98|1283.68|1276.48|414
1727544900000|2024-09-28 17:35:00|1283.68|1276.48|1284.16|1276.96|1286.14|1278.94|1283.62|1276.42|353
1727545200000|2024-09-28 17:40:00|1284.15|1276.95|1284.14|1276.94|1286.14|1278.94|1283.19|1275.99|318
1727545500000|2024-09-28 17:45:00|1284.17|1276.97|1284.55|1277.35|1285.01|1277.81|1282.85|1275.65|370
1727545800000|2024-09-28 17:50:00|1284.57|1277.37|1286.12|1278.92|1286.15|1278.95|1283.6|1276.4|288
1727546100000|2024-09-28 17:55:00|1286.15|1278.95|1284.85|1277.65|1286.37|1279.17|1283.96|1276.76|286
1727546400000|2024-09-28 18:00:00|1284.82|1277.62|1288.68|1281.48|1288.88|1281.68|1283.36|1276.16|461
1727546700000|2024-09-28 18:05:00|1288.66|1281.46|1289.91|1282.71|1290.51|1283.31|1287.98|1280.78|411
1727547000000|2024-09-28 18:10:00|1290.06|1282.86|1288.08|1280.88|1290.19|1282.99|1286.06|1278.86|355
1727547300000|2024-09-28 18:15:00|1288.12|1280.92|1291.2|1284|1291.22|1284.02|1288.07|1280.87|340
1727547600000|2024-09-28 18:20:00|1291.22|1284.02|1293.19|1285.99|1294.05|1286.85|1291.2|1284|223
1727547900000|2024-09-28 18:25:00|1293.18|1285.98|1292.67|1285.47|1295.04|1287.84|1291.9|1284.7|256
1727548200000|2024-09-28 18:30:00|1292.66|1285.46|1294.36|1287.16|1294.94|1287.74|1291.01|1283.81|316
1727548500000|2024-09-28 18:35:00|1294.37|1287.17|1294.17|1286.97|1294.68|1287.48|1292.85|1285.65|310
1727548800000|2024-09-28 18:40:00|1294.21|1287.01|1294.6|1287.4|1295.7|1288.5|1294.15|1286.95|305
1727549100000|2024-09-28 18:45:00|1294.51|1287.31|1295.16|1287.96|1295.97|1288.77|1293.23|1286.03|269
1727549400000|2024-09-28 18:50:00|1295.13|1287.93|1294.17|1286.97|1295.66|1288.46|1293.23|1286.03|279
1727549700000|2024-09-28 18:55:00|1294.19|1286.99|1295.42|1288.22|1296.06|1288.86|1293.93|1286.73|232
1727550000000|2024-09-28 19:00:00|1295.41|1288.21|1296.72|1289.52|1297.28|1290.08|1293.98|1286.78|327
1727550300000|2024-09-28 19:05:00|1296.69|1289.49|1296.19|1288.99|1296.86|1289.66|1294.1|1286.9|235
1727550600000|2024-09-28 19:10:00|1296.2|1289|1299.21|1292.01|1299.28|1292.08|1296.03|1288.83|437
1727550900000|2024-09-28 19:15:00|1299.28|1292.08|1299.99|1292.79|1301.17|1293.97|1298.93|1291.73|669
1727551200000|2024-09-28 19:20:00|1300|1292.8|1297.42|1290.22|1300.02|1292.82|1295.39|1288.19|676
1727551500000|2024-09-28 19:25:00|1297.39|1290.19|1293.65|1286.45|1297.42|1290.22|1293.28|1286.08|632
1727551800000|2024-09-28 19:30:00|1293.63|1286.43|1293.08|1285.88|1295.13|1287.93|1293.03|1285.83|339
1727552100000|2024-09-28 19:35:00|1293.07|1285.87|1293.62|1286.42|1294.15|1286.95|1292.99|1285.79|267
1727552400000|2024-09-28 19:40:00|1293.65|1286.45|1296.14|1288.94|1296.23|1289.03|1293.63|1286.43|545
1727552700000|2024-09-28 19:45:00|1296.08|1288.88|1295.48|1288.28|1297.1|1289.9|1295|1287.8|393
1727553000000|2024-09-28 19:50:00|1295.5|1288.3|1295.07|1287.87|1297.06|1289.86|1293.82|1286.62|430
1727553300000|2024-09-28 19:55:00|1295.05|1287.85|1295.22|1288.02|1297.08|1289.88|1294.07|1286.87|262
1727553600000|2024-09-28 20:00:00|1295.24|1288.04|1298.1|1290.9|1298.1|1290.9|1295.24|1288.04|260
1727553900000|2024-09-28 20:05:00|1298.12|1290.92|1301.08|1293.88|1301.38|1294.18|1298.12|1290.92|259
1727554200000|2024-09-28 20:10:00|1300.59|1293.39|1297.91|1290.71|1300.59|1293.39|1297.08|1289.88|307
1727554500000|2024-09-28 20:15:00|1297.89|1290.69|1295.63|1288.43|1298.13|1290.93|1295.39|1288.19|251
1727554800000|2024-09-28 20:20:00|1295.65|1288.45|1294.86|1287.66|1296.12|1288.92|1294.07|1286.87|165
1727555100000|2024-09-28 20:25:00|1294.83|1287.63|1299.13|1291.93|1299.2|1292|1294|1286.8|308
1727555400000|2024-09-28 20:30:00|1299.15|1291.95|1296.64|1289.44|1299.19|1291.99|1295.91|1288.71|284
1727555700000|2024-09-28 20:35:00|1296.65|1289.45|1296.7|1289.5|1297.64|1290.44|1295.9|1288.7|176
1727556000000|2024-09-28 20:40:00|1296.69|1289.49|1298.08|1290.88|1299.09|1291.89|1296.66|1289.46|216
1727556300000|2024-09-28 20:45:00|1298.11|1290.91|1297.56|1290.36|1298.17|1290.97|1296.39|1289.19|172
1727556600000|2024-09-28 20:50:00|1297.05|1289.85|1293.41|1286.21|1297.09|1289.89|1293.28|1286.08|255
1727556900000|2024-09-28 20:55:00|1293.4|1286.2|1292.92|1285.72|1295.09|1287.89|1292.15|1284.95|223
1727557200000|2024-09-28 21:00:00|1293.35|1286.15|1294.12|1286.92|1294.27|1287.07|1292.22|1285.02|276
1727557500000|2024-09-28 21:05:00|1294.11|1286.91|1294.92|1287.72|1295.08|1287.88|1293.43|1286.23|152
1727557800000|2024-09-28 21:10:00|1295.07|1287.87|1286.21|1279.01|1295.08|1287.88|1286.12|1278.92|214
1727558100000|2024-09-28 21:15:00|1286.2|1279|1282.56|1275.36|1287.4|1280.2|1281.11|1273.91|310
1727558400000|2024-09-28 21:20:00|1282.57|1275.37|1280.99|1273.79|1282.75|1275.55|1276.57|1269.37|295
1727558700000|2024-09-28 21:25:00|1280.86|1273.66|1281.97|1274.77|1284.09|1276.89|1278.85|1271.65|216
1727559000000|2024-09-28 21:30:00|1281.94|1274.74|1285.05|1277.85|1285.05|1277.85|1281.55|1274.35|210
1727559300000|2024-09-28 21:35:00|1284.99|1277.79|1285.12|1277.92|1285.92|1278.72|1284.29|1277.09|207
1727559600000|2024-09-28 21:40:00|1285.06|1277.86|1284.74|1277.54|1285.19|1277.99|1283.16|1275.96|162
1727559900000|2024-09-28 21:45:00|1284.72|1277.52|1284.13|1276.93|1285|1277.8|1284.13|1276.93|87
1727560200000|2024-09-28 21:50:00|1284.15|1276.95|1288.9|1281.7|1288.97|1281.77|1284|1276.8|218
1727560500000|2024-09-28 21:55:00|1288.91|1281.71|1288.89|1281.69|1288.91|1281.71|1286.84|1279.64|129
1727560800000|2024-09-28 22:00:00|1288.87|1281.67|1291.03|1283.83|1293.29|1286.09|1288.87|1281.67|270
1727561100000|2024-09-28 22:05:00|1291.09|1283.89|1287.87|1280.67|1291.62|1284.42|1286.33|1279.13|227
1727561400000|2024-09-28 22:10:00|1287.86|1280.66|1289.37|1282.17|1291.07|1283.87|1286.13|1278.93|210
1727561700000|2024-09-28 22:15:00|1289.34|1282.14|1293.5|1286.3|1293.57|1286.37|1289.24|1282.04|231
1727562000000|2024-09-28 22:20:00|1293.43|1286.23|1295.12|1287.92|1295.62|1288.42|1293.43|1286.23|189
1727562300000|2024-09-28 22:25:00|1295.16|1287.96|1296.36|1289.16|1297.7|1290.5|1294.82|1287.62|283
1727562600000|2024-09-28 22:30:00|1296.25|1289.05|1296.81|1289.61|1296.81|1289.61|1292.57|1285.37|407
1727562900000|2024-09-28 22:35:00|1296.74|1289.54|1295.93|1288.73|1298.16|1290.96|1294.13|1286.93|345
1727563200000|2024-09-28 22:40:00|1295.89|1288.69|1296.95|1289.75|1297.22|1290.02|1293.22|1286.02|369
1727563500000|2024-09-28 22:45:00|1296.66|1289.46|1294.48|1287.28|1296.77|1289.57|1294.15|1286.95|219
1727563800000|2024-09-28 22:50:00|1294.47|1287.27|1293.14|1285.94|1294.88|1287.68|1292.79|1285.59|185
1727564100000|2024-09-28 22:55:00|1293.17|1285.97|1292.07|1284.87|1293.17|1285.97|1291.68|1284.48|158
1727564400000|2024-09-28 23:00:00|1292.14|1284.94|1291.44|1284.24|1292.57|1285.37|1290.46|1283.26|237
1727564700000|2024-09-28 23:05:00|1291.54|1284.34|1291.61|1284.41|1292.46|1285.26|1290.22|1283.02|211
1727565000000|2024-09-28 23:10:00|1291.52|1284.32|1289.24|1282.04|1291.99|1284.79|1288.63|1281.43|180
1727565300000|2024-09-28 23:15:00|1289.23|1282.03|1290.56|1283.36|1290.88|1283.68|1288.64|1281.44|229
1727565600000|2024-09-28 23:20:00|1290.55|1283.35|1287.76|1280.56|1291.1|1283.9|1287.05|1279.85|149
1727565900000|2024-09-28 23:25:00|1287.61|1280.41|1290.91|1283.71|1291.08|1283.88|1286.27|1279.07|199
1727566200000|2024-09-28 23:30:00|1290.64|1283.44|1292.96|1285.76|1292.97|1285.77|1290.47|1283.27|199
1727566500000|2024-09-28 23:35:00|1292.95|1285.75|1293.44|1286.24|1294.01|1286.81|1292.17|1284.97|197
1727566800000|2024-09-28 23:40:00|1293.5|1286.3|1293.14|1285.94|1293.88|1286.68|1291.42|1284.22|197
1727567100000|2024-09-28 23:45:00|1292.68|1285.48|1295.4|1288.2|1296.38|1289.18|1291.8|1284.6|269
1727567400000|2024-09-28 23:50:00|1295.37|1288.17|1298.63|1291.43|1298.71|1291.51|1295.14|1287.94|391
1727567700000|2024-09-28 23:55:00|1298.65|1291.45|1297.99|1290.79|1299.16|1291.96|1296.79|1289.59|313
1727568000000|2024-09-29 00:00:00|1298.02|1290.82|1296.92|1289.72|1299.53|1292.33|1295.2|1288|410
1727568300000|2024-09-29 00:05:00|1297.01|1289.81|1295.82|1288.62|1297.21|1290.01|1294.18|1286.98|378
1727568600000|2024-09-29 00:10:00|1295.8|1288.6|1294.78|1287.58|1296.3|1289.1|1291.91|1284.71|331
1727568900000|2024-09-29 00:15:00|1294.81|1287.61|1298.18|1290.98|1299.29|1292.09|1293.09|1285.89|441
1727569200000|2024-09-29 00:20:00|1298.26|1291.06|1301.22|1294.02|1301.26|1294.06|1298.2|1291|370
1727569500000|2024-09-29 00:25:00|1301.2|1294|1298.19|1290.99|1301.2|1294|1296.16|1288.96|337
1727569800000|2024-09-29 00:30:00|1298.21|1291.01|1287.98|1280.78|1298.43|1291.23|1287.34|1280.14|407
1727570100000|2024-09-29 00:35:00|1288.03|1280.83|1286.56|1279.36|1290.14|1282.94|1286.34|1279.14|421
1727570400000|2024-09-29 00:40:00|1286.47|1279.27|1283.47|1276.27|1286.76|1279.56|1283.03|1275.83|365
1727570700000|2024-09-29 00:45:00|1283.83|1276.63|1285.49|1278.29|1286.08|1278.88|1280.1|1272.9|525
1727571000000|2024-09-29 00:50:00|1285.53|1278.33|1282.49|1275.29|1285.83|1278.63|1281.7|1274.5|334
1727571300000|2024-09-29 00:55:00|1282.45|1275.25|1281.04|1273.84|1286.05|1278.85|1280.79|1273.59|289
1727571600000|2024-09-29 01:00:00|1281.09|1273.89|1283.04|1275.84|1284.35|1277.15|1280.99|1273.79|510
1727571900000|2024-09-29 01:05:00|1283.1|1275.9|1282.51|1275.31|1284.23|1277.03|1281.14|1273.94|393
1727572200000|2024-09-29 01:10:00|1282.45|1275.25|1281.04|1273.84|1284.1|1276.9|1280.24|1273.04|330
1727572500000|2024-09-29 01:15:00|1281.05|1273.85|1281.4|1274.2|1282.86|1275.66|1278.12|1270.92|443
1727572800000|2024-09-29 01:20:00|1281.32|1274.12|1281.37|1274.17|1283.2|1276|1280.79|1273.59|389
1727573100000|2024-09-29 01:25:00|1281.31|1274.11|1279|1271.8|1281.89|1274.69|1278.08|1270.88|364
1727573400000|2024-09-29 01:30:00|1278.97|1271.77|1279.54|1272.34|1281.29|1274.09|1278.95|1271.75|345
1727573700000|2024-09-29 01:35:00|1279.56|1272.36|1278|1270.8|1279.67|1272.47|1276.21|1269.01|265
1727574000000|2024-09-29 01:40:00|1278.02|1270.82|1277.24|1270.04|1278.38|1271.18|1276.41|1269.21|290
1727574300000|2024-09-29 01:45:00|1277.3|1270.1|1279.24|1272.04|1280.1|1272.9|1277.08|1269.88|354
1727574600000|2024-09-29 01:50:00|1279.19|1271.99|1279.95|1272.75|1281.38|1274.18|1278.87|1271.67|340
1727574900000|2024-09-29 01:55:00|1279.93|1272.73|1281.12|1273.92|1281.25|1274.05|1279.93|1272.73|322
1727575200000|2024-09-29 02:00:00|1281.08|1273.88|1280.37|1273.17|1281.97|1274.77|1279.18|1271.98|321
1727575500000|2024-09-29 02:05:00|1280.4|1273.2|1281.19|1273.99|1281.2|1274|1278.48|1271.28|320
1727575800000|2024-09-29 02:10:00|1281.47|1274.27|1283.55|1276.35|1286.04|1278.84|1280.5|1273.3|403
1727576100000|2024-09-29 02:15:00|1283.22|1276.02|1285.23|1278.03|1285.24|1278.04|1280.09|1272.89|413
1727576400000|2024-09-29 02:20:00|1285.24|1278.04|1285.22|1278.02|1285.9|1278.7|1283.34|1276.14|383
1727576700000|2024-09-29 02:25:00|1285.19|1277.99|1283.23|1276.03|1285.19|1277.99|1281.95|1274.75|373
1727577000000|2024-09-29 02:30:00|1283.34|1276.14|1278.27|1271.07|1284.19|1276.99|1278.24|1271.04|380
1727577300000|2024-09-29 02:35:00|1278.22|1271.02|1278.09|1270.89|1278.93|1271.73|1275.51|1268.31|337
1727577600000|2024-09-29 02:40:00|1278.15|1270.95|1279.06|1271.86|1280.1|1272.9|1277.98|1270.78|268
1727577900000|2024-09-29 02:45:00|1279.03|1271.83|1281.1|1273.9|1281.1|1273.9|1277.61|1270.41|347
1727578200000|2024-09-29 02:50:00|1281.12|1273.92|1277.94|1270.74|1282|1274.8|1277.92|1270.72|294
1727578500000|2024-09-29 02:55:00|1277.98|1270.78|1275.03|1267.83|1277.98|1270.78|1274.05|1266.85|243
1727578800000|2024-09-29 03:00:00|1275.05|1267.85|1274.9|1267.7|1275.97|1268.77|1273.62|1266.42|277
1727579100000|2024-09-29 03:05:00|1274.88|1267.68|1274.02|1266.82|1274.88|1267.68|1273.16|1265.96|262
1727579400000|2024-09-29 03:10:00|1274|1266.8|1273.49|1266.29|1274.99|1267.79|1273.05|1265.85|383
1727579700000|2024-09-29 03:15:00|1273.59|1266.39|1275|1267.8|1275.12|1267.92|1271.22|1264.02|381
1727580000000|2024-09-29 03:20:00|1274.98|1267.78|1277.68|1270.48|1277.93|1270.73|1274.98|1267.78|305
1727580300000|2024-09-29 03:25:00|1277.94|1270.74|1279.4|1272.2|1280.01|1272.81|1277.23|1270.03|230
1727580600000|2024-09-29 03:30:00|1279.43|1272.23|1280.13|1272.93|1280.13|1272.93|1278.84|1271.64|265
1727580900000|2024-09-29 03:35:00|1280.14|1272.94|1284.02|1276.82|1284.09|1276.89|1279.36|1272.16|246
1727581200000|2024-09-29 03:40:00|1284.08|1276.88|1282.67|1275.47|1284.21|1277.01|1281.19|1273.99|203
1727581500000|2024-09-29 03:45:00|1282.69|1275.49|1281.27|1274.07|1283.05|1275.85|1280.18|1272.98|229
1727581800000|2024-09-29 03:50:00|1281.24|1274.04|1280.12|1272.92|1282.14|1274.94|1280.04|1272.84|257
1727582100000|2024-09-29 03:55:00|1280.15|1272.95|1278.62|1271.42|1281.15|1273.95|1278.3|1271.1|180
1727582400000|2024-09-29 04:00:00|1278.79|1271.59|1277.96|1270.76|1280.23|1273.03|1277.89|1270.69|262
1727582700000|2024-09-29 04:05:00|1278.04|1270.84|1276.83|1269.63|1278.25|1271.05|1274.66|1267.46|228
1727583000000|2024-09-29 04:10:00|1276.82|1269.62|1273.96|1266.76|1276.82|1269.62|1273.6|1266.4|219
1727583300000|2024-09-29 04:15:00|1273.91|1266.71|1273.05|1265.85|1274.99|1267.79|1272.88|1265.68|333
1727583600000|2024-09-29 04:20:00|1273.09|1265.89|1273.2|1266|1273.23|1266.03|1270.24|1263.04|228
1727583900000|2024-09-29 04:25:00|1273.16|1265.96|1274.92|1267.72|1275.62|1268.42|1272.98|1265.78|242
1727584200000|2024-09-29 04:30:00|1274.94|1267.74|1273.27|1266.07|1275.51|1268.31|1272.89|1265.69|300
1727584500000|2024-09-29 04:35:00|1273.4|1266.2|1273.87|1266.67|1274.81|1267.61|1271.63|1264.43|307
1727584800000|2024-09-29 04:40:00|1273.83|1266.63|1273.57|1266.37|1274.81|1267.61|1273.04|1265.84|278
1727585100000|2024-09-29 04:45:00|1273.58|1266.38|1271.38|1264.18|1273.59|1266.39|1270.9|1263.7|287
1727585400000|2024-09-29 04:50:00|1271.36|1264.16|1271.39|1264.19|1271.94|1264.74|1270.25|1263.05|230
1727585700000|2024-09-29 04:55:00|1271.3|1264.1|1272.07|1264.87|1273.09|1265.89|1271.22|1264.02|259
1727586000000|2024-09-29 05:00:00|1272.11|1264.91|1270.1|1262.9|1272.11|1264.91|1269.18|1261.98|256
1727586300000|2024-09-29 05:05:00|1270.07|1262.87|1270.17|1262.97|1270.98|1263.78|1269.02|1261.82|171
1727586600000|2024-09-29 05:10:00|1270.1|1262.9|1270.59|1263.39|1273.1|1265.9|1269.9|1262.7|157
1727586900000|2024-09-29 05:15:00|1270.6|1263.4|1272.17|1264.97|1273.07|1265.87|1270.59|1263.39|170
1727587200000|2024-09-29 05:20:00|1272.16|1264.96|1274.27|1267.07|1275.96|1268.76|1271.4|1264.2|183
1727587500000|2024-09-29 05:25:00|1274.39|1267.19|1274.42|1267.22|1275.57|1268.37|1274.2|1267|166
1727587800000|2024-09-29 05:30:00|1274.19|1266.99|1268.28|1261.08|1274.42|1267.22|1268.22|1261.02|325
1727588100000|2024-09-29 05:35:00|1268.3|1261.1|1268.94|1261.74|1270.03|1262.83|1268.02|1260.82|351
1727588400000|2024-09-29 05:40:00|1268.93|1261.73|1267.71|1260.51|1269.99|1262.79|1267.71|1260.51|257
1727588700000|2024-09-29 05:45:00|1267.85|1260.65|1266.47|1259.27|1269|1261.8|1265.34|1258.14|286
1727589000000|2024-09-29 05:50:00|1266.46|1259.26|1269.23|1262.03|1269.59|1262.39|1266.25|1259.05|269
1727589300000|2024-09-29 05:55:00|1269.2|1262|1267.82|1260.62|1269.82|1262.62|1267.8|1260.6|232
1727589600000|2024-09-29 06:00:00|1267.8|1260.6|1268|1260.8|1269.25|1262.05|1267.32|1260.12|246
1727589900000|2024-09-29 06:05:00|1268.09|1260.89|1268.07|1260.87|1268.12|1260.92|1266.06|1258.86|176
1727590200000|2024-09-29 06:10:00|1268.06|1260.86|1266.25|1259.05|1268.17|1260.97|1265.94|1258.74|134
1727590500000|2024-09-29 06:15:00|1266.24|1259.04|1265.27|1258.07|1266.78|1259.58|1265.25|1258.05|234
1727590800000|2024-09-29 06:20:00|1265.25|1258.05|1267.85|1260.65|1267.85|1260.65|1264.4|1257.2|265
1727591100000|2024-09-29 06:25:00|1267.84|1260.64|1267.25|1260.05|1268.03|1260.83|1267.22|1260.02|68
1727591400000|2024-09-29 06:30:00|1267.42|1260.22|1269.95|1262.75|1273.34|1266.14|1267.25|1260.05|194
1727591700000|2024-09-29 06:35:00|1269.97|1262.77|1268.01|1260.81|1271.14|1263.94|1267.28|1260.08|119
1727592000000|2024-09-29 06:40:00|1267.99|1260.79|1267.99|1260.79|1269.12|1261.92|1266.06|1258.86|96
1727592300000|2024-09-29 06:45:00|1267.92|1260.72|1265.53|1258.33|1268.03|1260.83|1264.43|1257.23|188
1727592600000|2024-09-29 06:50:00|1265.54|1258.34|1266.92|1259.72|1267.94|1260.74|1265.16|1257.96|194
1727592900000|2024-09-29 06:55:00|1266.96|1259.76|1266.58|1259.38|1267.94|1260.74|1265.81|1258.61|162
1727593200000|2024-09-29 07:00:00|1266.45|1259.25|1267.02|1259.82|1268.05|1260.85|1265.58|1258.38|196
1727593500000|2024-09-29 07:05:00|1267.4|1260.2|1269.98|1262.78|1270.43|1263.23|1267.15|1259.95|193
1727593800000|2024-09-29 07:10:00|1269.95|1262.75|1267.84|1260.64|1270.11|1262.91|1267.02|1259.82|117
1727594100000|2024-09-29 07:15:00|1267.82|1260.62|1265.94|1258.74|1267.82|1260.62|1265.89|1258.69|113
1727594400000|2024-09-29 07:20:00|1265.96|1258.76|1264.08|1256.88|1265.96|1258.76|1263.79|1256.59|284
1727594700000|2024-09-29 07:25:00|1264.1|1256.9|1265.76|1258.56|1265.82|1258.62|1263.79|1256.59|391
1727595000000|2024-09-29 07:30:00|1265.77|1258.57|1264.86|1257.66|1265.83|1258.63|1263.99|1256.79|304
1727595300000|2024-09-29 07:35:00|1264.85|1257.65|1264.1|1256.9|1264.85|1257.65|1263.79|1256.59|200
1727595600000|2024-09-29 07:40:00|1264.13|1256.93|1262.43|1255.23|1264.13|1256.93|1260.13|1252.93|235
1727595900000|2024-09-29 07:45:00|1262.29|1255.09|1258.63|1251.43|1262.43|1255.23|1257.86|1250.66|280
1727596200000|2024-09-29 07:50:00|1258.15|1250.95|1259.02|1251.82|1259.02|1251.82|1255.25|1248.05|417
1727596500000|2024-09-29 07:55:00|1258.88|1251.68|1257.48|1250.28|1259.01|1251.81|1256.45|1249.25|326
1727596800000|2024-09-29 08:00:00|1257.54|1250.34|1257.19|1249.99|1259.48|1252.28|1255.02|1247.82|388
1727597100000|2024-09-29 08:05:00|1257.18|1249.98|1261.89|1254.69|1261.9|1254.7|1256.89|1249.69|319
1727597400000|2024-09-29 08:10:00|1261.79|1254.59|1259.92|1252.72|1261.93|1254.73|1259.11|1251.91|238
1727597700000|2024-09-29 08:15:00|1259.91|1252.71|1256.97|1249.77|1260.45|1253.25|1256.19|1248.99|354
1727598000000|2024-09-29 08:20:00|1256.52|1249.32|1254.15|1246.95|1257.3|1250.1|1253.98|1246.78|322
1727598300000|2024-09-29 08:25:00|1254.17|1246.97|1254.23|1247.03|1254.23|1247.03|1253|1245.8|253
1727598600000|2024-09-29 08:30:00|1254.24|1247.04|1258.48|1251.28|1258.58|1251.38|1254.23|1247.03|352
1727598900000|2024-09-29 08:35:00|1258.44|1251.24|1259.24|1252.04|1260.07|1252.87|1257.32|1250.12|306
1727599200000|2024-09-29 08:40:00|1259.4|1252.2|1261.01|1253.81|1261.1|1253.9|1258.79|1251.59|276
1727599500000|2024-09-29 08:45:00|1260.98|1253.78|1260.54|1253.34|1261.91|1254.71|1260.05|1252.85|282
1727599800000|2024-09-29 08:50:00|1260.46|1253.26|1260.59|1253.39|1260.92|1253.72|1259.05|1251.85|165
1727600100000|2024-09-29 08:55:00|1260.58|1253.38|1260.61|1253.41|1260.97|1253.77|1259.15|1251.95|209
1727600400000|2024-09-29 09:00:00|1260.62|1253.42|1262.33|1255.13|1262.96|1255.76|1260.17|1252.97|269
1727600700000|2024-09-29 09:05:00|1262.35|1255.15|1266.34|1259.14|1267.06|1259.86|1262.16|1254.96|252
1727601000000|2024-09-29 09:10:00|1266.26|1259.06|1267.27|1260.07|1267.61|1260.41|1266.1|1258.9|198
1727601300000|2024-09-29 09:15:00|1267.28|1260.08|1266.21|1259.01|1268.17|1260.97|1266.05|1258.85|218
1727601600000|2024-09-29 09:20:00|1266.17|1258.97|1262.57|1255.37|1266.17|1258.97|1261.96|1254.76|228
1727601900000|2024-09-29 09:25:00|1262.48|1255.28|1263.04|1255.84|1263.12|1255.92|1261.82|1254.62|185
1727602200000|2024-09-29 09:30:00|1263.01|1255.81|1264.14|1256.94|1265.22|1258.02|1262.59|1255.39|260
1727602500000|2024-09-29 09:35:00|1264.12|1256.92|1265.65|1258.45|1265.98|1258.78|1263.79|1256.59|236
1727602800000|2024-09-29 09:40:00|1265.66|1258.46|1264.48|1257.28|1265.94|1258.74|1264.16|1256.96|260
1727603100000|2024-09-29 09:45:00|1264.6|1257.4|1262.28|1255.08|1264.94|1257.74|1262.07|1254.87|263
1727603400000|2024-09-29 09:50:00|1262.26|1255.06|1261.97|1254.77|1263.01|1255.81|1261.27|1254.07|235
1727603700000|2024-09-29 09:55:00|1262.05|1254.85|1261.25|1254.05|1262.07|1254.87|1260.18|1252.98|228
1727604000000|2024-09-29 10:00:00|1261.41|1254.21|1259.9|1252.7|1261.96|1254.76|1259.8|1252.6|231
1727604300000|2024-09-29 10:05:00|1259.97|1252.77|1260.46|1253.26|1261.17|1253.97|1259.95|1252.75|218
1727604600000|2024-09-29 10:10:00|1260.45|1253.25|1258.97|1251.77|1261.05|1253.85|1258.04|1250.84|132
1727604900000|2024-09-29 10:15:00|1258.71|1251.51|1257.92|1250.72|1258.71|1251.51|1256.28|1249.08|180
1727605200000|2024-09-29 10:20:00|1257.88|1250.68|1255.82|1248.62|1257.88|1250.68|1255.41|1248.21|185
1727605500000|2024-09-29 10:25:00|1255.83|1248.63|1255.65|1248.45|1256.92|1249.72|1255.2|1248|151
1727605800000|2024-09-29 10:30:00|1255.85|1248.65|1257.28|1250.08|1257.93|1250.73|1254.47|1247.27|105
1727606100000|2024-09-29 10:35:00|1257.41|1250.21|1257.96|1250.76|1258.42|1251.22|1257.22|1250.02|106
1727606400000|2024-09-29 10:40:00|1257.93|1250.73|1259.12|1251.92|1259.16|1251.96|1257.87|1250.67|118
1727606700000|2024-09-29 10:45:00|1259.16|1251.96|1259.59|1252.39|1260.17|1252.97|1258.89|1251.69|183
1727607000000|2024-09-29 10:50:00|1259.63|1252.43|1258.61|1251.41|1259.63|1252.43|1257.03|1249.83|149
1727607300000|2024-09-29 10:55:00|1258.58|1251.38|1258.5|1251.3|1258.93|1251.73|1257.91|1250.71|180
1727607600000|2024-09-29 11:00:00|1258.49|1251.29|1261.39|1254.19|1261.41|1254.21|1257.47|1250.27|274
1727607900000|2024-09-29 11:05:00|1261.41|1254.21|1263.21|1256.01|1263.31|1256.11|1261.03|1253.83|210
1727608200000|2024-09-29 11:10:00|1263.14|1255.94|1263.86|1256.66|1264.27|1257.07|1261.8|1254.6|144
1727608500000|2024-09-29 11:15:00|1263.91|1256.71|1263.81|1256.61|1264.98|1257.78|1263.53|1256.33|146
1727608800000|2024-09-29 11:20:00|1263.53|1256.33|1264.05|1256.85|1264.86|1257.66|1263.53|1256.33|118
1727609100000|2024-09-29 11:25:00|1263.72|1256.52|1265.56|1258.36|1265.84|1258.64|1263.53|1256.33|198
1727609400000|2024-09-29 11:30:00|1265.71|1258.51|1265.12|1257.92|1265.76|1258.56|1262.47|1255.27|181
1727609700000|2024-09-29 11:35:00|1265.11|1257.91|1264.28|1257.08|1266.48|1259.28|1264.05|1256.85|219
1727610000000|2024-09-29 11:40:00|1264.35|1257.15|1263.88|1256.68|1265.99|1258.79|1262.8|1255.6|232
1727610300000|2024-09-29 11:45:00|1263.87|1256.67|1264.18|1256.98|1264.27|1257.07|1262.89|1255.69|168
1727610600000|2024-09-29 11:50:00|1263.98|1256.78|1263.89|1256.69|1264.98|1257.78|1263.27|1256.07|148
1727610900000|2024-09-29 11:55:00|1263.92|1256.72|1264.64|1257.44|1264.83|1257.63|1263.25|1256.05|177
1727611200000|2024-09-29 12:00:00|1264.88|1257.68|1265.82|1258.62|1266.6|1259.4|1264.21|1257.01|398
1727611500000|2024-09-29 12:05:00|1265.85|1258.65|1267|1259.8|1267.04|1259.84|1265.69|1258.49|267
1727611800000|2024-09-29 12:10:00|1266.99|1259.79|1264.75|1257.55|1267|1259.8|1264.46|1257.26|199
1727612100000|2024-09-29 12:15:00|1264.78|1257.58|1264.24|1257.04|1266.46|1259.26|1264.22|1257.02|255
1727612400000|2024-09-29 12:20:00|1264.25|1257.05|1261.66|1254.46|1264.57|1257.37|1261.56|1254.36|314
1727612700000|2024-09-29 12:25:00|1261.81|1254.61|1261.8|1254.6|1261.86|1254.66|1260.02|1252.82|243
1727613000000|2024-09-29 12:30:00|1261.81|1254.61|1260.86|1253.66|1263.02|1255.82|1260.18|1252.98|225
1727613300000|2024-09-29 12:35:00|1260.85|1253.65|1262.98|1255.78|1264.59|1257.39|1260.14|1252.94|348
1727613600000|2024-09-29 12:40:00|1262.92|1255.72|1261.94|1254.74|1263.01|1255.81|1260.9|1253.7|176
1727613900000|2024-09-29 12:45:00|1261.98|1254.78|1260.56|1253.36|1263.21|1256.01|1259.26|1252.06|256
1727614200000|2024-09-29 12:50:00|1260.47|1253.27|1255.69|1248.49|1260.56|1253.36|1255.6|1248.4|301
1727614500000|2024-09-29 12:55:00|1255.71|1248.51|1255.21|1248.01|1256.65|1249.45|1254.63|1247.43|348
1727614800000|2024-09-29 13:00:00|1255.22|1248.02|1252.45|1245.25|1255.58|1248.38|1251.47|1244.27|453
1727615100000|2024-09-29 13:05:00|1252.56|1245.36|1256.08|1248.88|1256.28|1249.08|1252.56|1245.36|427
1727615400000|2024-09-29 13:10:00|1256.11|1248.91|1260.05|1252.85|1261.09|1253.89|1256.1|1248.9|394
1727615700000|2024-09-29 13:15:00|1260.15|1252.95|1261.38|1254.18|1265.38|1258.18|1259.19|1251.99|411
1727616000000|2024-09-29 13:20:00|1261.4|1254.2|1262.91|1255.71|1263.77|1256.57|1260.28|1253.08|407
1727616300000|2024-09-29 13:25:00|1262.75|1255.55|1260.19|1252.99|1263.22|1256.02|1259.38|1252.18|296
1727616600000|2024-09-29 13:30:00|1260.2|1253|1261.58|1254.38|1261.61|1254.41|1258.98|1251.78|329
1727616900000|2024-09-29 13:35:00|1261.59|1254.39|1260.43|1253.23|1262.18|1254.98|1260.04|1252.84|363
1727617200000|2024-09-29 13:40:00|1260.57|1253.37|1263.78|1256.58|1265.13|1257.93|1260.47|1253.27|357
1727617500000|2024-09-29 13:45:00|1263.8|1256.6|1262.8|1255.6|1263.94|1256.74|1261.73|1254.53|355
1727617800000|2024-09-29 13:50:00|1262.77|1255.57|1260.43|1253.23|1262.77|1255.57|1260.43|1253.23|283
1727618100000|2024-09-29 13:55:00|1260.45|1253.25|1262.17|1254.97|1262.18|1254.98|1260.25|1253.05|205
1727618400000|2024-09-29 14:00:00|1262.21|1255.01|1258.97|1251.77|1262.22|1255.02|1258.82|1251.62|362
1727618700000|2024-09-29 14:05:00|1258.91|1251.71|1257.1|1249.9|1261.4|1254.2|1257.01|1249.81|279
1727619000000|2024-09-29 14:10:00|1257.14|1249.94|1257.53|1250.33|1259.76|1252.56|1256.1|1248.9|329
1727619300000|2024-09-29 14:15:00|1257.54|1250.34|1259.84|1252.64|1260.95|1253.75|1257.44|1250.24|353
1727619600000|2024-09-29 14:20:00|1259.7|1252.5|1258.05|1250.85|1260.22|1253.02|1257.45|1250.25|360
1727619900000|2024-09-29 14:25:00|1258.07|1250.87|1260.39|1253.19|1261.14|1253.94|1258.05|1250.85|329
1727620200000|2024-09-29 14:30:00|1260.38|1253.18|1258.15|1250.95|1262.15|1254.95|1257.98|1250.78|328
1727620500000|2024-09-29 14:35:00|1258.19|1250.99|1257.15|1249.95|1259.24|1252.04|1256.98|1249.78|344
1727620800000|2024-09-29 14:40:00|1257.17|1249.97|1256.25|1249.05|1257.59|1250.39|1255.98|1248.78|345
1727621100000|2024-09-29 14:45:00|1256.2|1249|1254.96|1247.76|1257.51|1250.31|1254.42|1247.22|347
1727621400000|2024-09-29 14:50:00|1254.89|1247.69|1255.25|1248.05|1256.15|1248.95|1254|1246.8|258
1727621700000|2024-09-29 14:55:00|1255.52|1248.32|1256.63|1249.43|1257.02|1249.82|1254.22|1247.02|253
1727622000000|2024-09-29 15:00:00|1256.62|1249.42|1256.8|1249.6|1257.09|1249.89|1254.84|1247.64|393
1727622300000|2024-09-29 15:05:00|1256.68|1249.48|1255.92|1248.72|1256.8|1249.6|1255.04|1247.84|476
1727622600000|2024-09-29 15:10:00|1255.97|1248.77|1259|1251.8|1259.03|1251.83|1254.23|1247.03|416
1727622900000|2024-09-29 15:15:00|1259.18|1251.98|1259.4|1252.2|1263.24|1256.04|1259.03|1251.83|588
1727623200000|2024-09-29 15:20:00|1259.51|1252.31|1258.89|1251.69|1261.2|1254|1257.98|1250.78|407
1727623500000|2024-09-29 15:25:00|1258.91|1251.71|1254.95|1247.75|1259.55|1252.35|1254.95|1247.75|356
1727623800000|2024-09-29 15:30:00|1254.98|1247.78|1258.27|1251.07|1259.18|1251.98|1254.32|1247.12|437
1727624100000|2024-09-29 15:35:00|1258.2|1251|1258.1|1250.9|1259.18|1251.98|1257.9|1250.7|324
1727624400000|2024-09-29 15:40:00|1258.14|1250.94|1260.04|1252.84|1260.99|1253.79|1257.96|1250.76|277
1727624700000|2024-09-29 15:45:00|1260.08|1252.88|1260.51|1253.31|1262.1|1254.9|1258.45|1251.25|297
1727625000000|2024-09-29 15:50:00|1260.42|1253.22|1262.89|1255.69|1263.42|1256.22|1260.42|1253.22|306
1727625300000|2024-09-29 15:55:00|1262.98|1255.78|1263.95|1256.75|1267.02|1259.82|1262.96|1255.76|317
1727625600000|2024-09-29 16:00:00|1263.91|1256.71|1265.6|1258.4|1266.01|1258.81|1262|1254.8|417
1727625900000|2024-09-29 16:05:00|1265.61|1258.41|1261.11|1253.91|1265.62|1258.42|1260.66|1253.46|420
1727626200000|2024-09-29 16:10:00|1261.07|1253.87|1261.99|1254.79|1262.03|1254.83|1260.1|1252.9|357
1727626500000|2024-09-29 16:15:00|1262|1254.8|1259.97|1252.77|1262.09|1254.89|1259.57|1252.37|376
1727626800000|2024-09-29 16:20:00|1259.95|1252.75|1261.09|1253.89|1262.03|1254.83|1258.8|1251.6|393
1727627100000|2024-09-29 16:25:00|1261|1253.8|1258.3|1251.1|1261|1253.8|1257.79|1250.59|215
1727627400000|2024-09-29 16:30:00|1258.21|1251.01|1256.41|1249.21|1259.4|1252.2|1256.22|1249.02|304
1727627700000|2024-09-29 16:35:00|1256.23|1249.03|1255.13|1247.93|1256.23|1249.03|1254.22|1247.02|359
1727628000000|2024-09-29 16:40:00|1255.11|1247.91|1258.43|1251.23|1258.52|1251.32|1254.22|1247.02|255
1727628300000|2024-09-29 16:45:00|1258.42|1251.22|1261.65|1254.45|1262.65|1255.45|1258.42|1251.22|344
1727628600000|2024-09-29 16:50:00|1261.81|1254.61|1260.27|1253.07|1262.59|1255.39|1260.14|1252.94|323
1727628900000|2024-09-29 16:55:00|1260.26|1253.06|1260.45|1253.25|1261.15|1253.95|1258.71|1251.51|319
1727629200000|2024-09-29 17:00:00|1260.46|1253.26|1264.7|1257.5|1264.97|1257.77|1259.17|1251.97|390
1727629500000|2024-09-29 17:05:00|1264.86|1257.66|1264.36|1257.16|1267.91|1260.71|1264.33|1257.13|392
1727629800000|2024-09-29 17:10:00|1264.49|1257.29|1266.14|1258.94|1267.59|1260.39|1264.49|1257.29|308
1727630100000|2024-09-29 17:15:00|1266.1|1258.9|1271.09|1263.89|1272.22|1265.02|1266.1|1258.9|377
1727630400000|2024-09-29 17:20:00|1271.07|1263.87|1270.57|1263.37|1271.98|1264.78|1269.23|1262.03|402
1727630700000|2024-09-29 17:25:00|1270.56|1263.36|1269.05|1261.85|1271.08|1263.88|1268.15|1260.95|323
1727631000000|2024-09-29 17:30:00|1269.1|1261.9|1271.48|1264.28|1272.12|1264.92|1269.1|1261.9|289
1727631300000|2024-09-29 17:35:00|1271.58|1264.38|1271.08|1263.88|1272.56|1265.36|1270.34|1263.14|284
1727631600000|2024-09-29 17:40:00|1271.07|1263.87|1270.08|1262.88|1271.75|1264.55|1269.86|1262.66|288
1727631900000|2024-09-29 17:45:00|1269.94|1262.74|1267.17|1259.97|1271.14|1263.94|1267.16|1259.96|313
1727632200000|2024-09-29 17:50:00|1267.16|1259.96|1266.1|1258.9|1267.74|1260.54|1265.6|1258.4|256
1727632500000|2024-09-29 17:55:00|1266.15|1258.95|1266.99|1259.79|1268.15|1260.95|1265.85|1258.65|230
1727632800000|2024-09-29 18:00:00|1267.01|1259.81|1266.07|1258.87|1267.03|1259.83|1264.2|1257|285
1727633100000|2024-09-29 18:05:00|1266.06|1258.86|1270.16|1262.96|1270.16|1262.96|1265.9|1258.7|258
1727633400000|2024-09-29 18:10:00|1270.07|1262.87|1269.04|1261.84|1270.91|1263.71|1268.9|1261.7|181
1727633700000|2024-09-29 18:15:00|1269.12|1261.92|1266.2|1259|1269.49|1262.29|1266.15|1258.95|257
1727634000000|2024-09-29 18:20:00|1266.24|1259.04|1266.12|1258.92|1267.14|1259.94|1265.9|1258.7|238
1727634300000|2024-09-29 18:25:00|1266.14|1258.94|1265.28|1258.08|1267.19|1259.99|1265.05|1257.85|196
1727634600000|2024-09-29 18:30:00|1265.3|1258.1|1266.88|1259.68|1267.08|1259.88|1264.9|1257.7|261
1727634900000|2024-09-29 18:35:00|1266.9|1259.7|1268.19|1260.99|1268.4|1261.2|1266.88|1259.68|165
1727635200000|2024-09-29 18:40:00|1268.17|1260.97|1264.91|1257.71|1269.1|1261.9|1264.19|1256.99|208
1727635500000|2024-09-29 18:45:00|1264.97|1257.77|1261.51|1254.31|1265.18|1257.98|1261.24|1254.04|204
1727635800000|2024-09-29 18:50:00|1261.49|1254.29|1261.88|1254.68|1262|1254.8|1260.92|1253.72|204
1727636100000|2024-09-29 18:55:00|1261.91|1254.71|1262.22|1255.02|1263.04|1255.84|1261.05|1253.85|355
1727636400000|2024-09-29 19:00:00|1262.19|1254.99|1263.47|1256.27|1264.48|1257.28|1262.02|1254.82|281
1727636700000|2024-09-29 19:05:00|1263.5|1256.3|1264.12|1256.92|1265.05|1257.85|1262.25|1255.05|230
1727637000000|2024-09-29 19:10:00|1264.1|1256.9|1264.25|1257.05|1265.45|1258.25|1263.8|1256.6|188
1727637300000|2024-09-29 19:15:00|1264.22|1257.02|1266.17|1258.97|1266.19|1258.99|1263.96|1256.76|176
1727637600000|2024-09-29 19:20:00|1266.15|1258.95|1266.48|1259.28|1267.67|1260.47|1265.61|1258.41|214
1727637900000|2024-09-29 19:25:00|1266.46|1259.26|1263.98|1256.78|1266.5|1259.3|1263.9|1256.7|148
1727638200000|2024-09-29 19:30:00|1264.05|1256.85|1267.22|1260.02|1267.82|1260.62|1264.05|1256.85|271
1727638500000|2024-09-29 19:35:00|1267.2|1260|1271.69|1255.49|1271.72|1260.9|1267.07|1255.42|198
1727638800000|2024-09-29 19:40:00|1271.67|1255.47|1273.62|1257.42|1274.04|1257.84|1271.62|1255.42|245
1727639100000|2024-09-29 19:45:00|1273.63|1257.43|1274.69|1258.49|1275.65|1259.45|1273.29|1257.09|266
1727639400000|2024-09-29 19:50:00|1274.7|1258.5|1275.01|1258.81|1275.52|1259.32|1273.42|1257.22|304
1727639700000|2024-09-29 19:55:00|1275.16|1258.96|1274.99|1258.79|1277.32|1261.12|1274.73|1258.53|287
1727640000000|2024-09-29 20:00:00|1275.01|1258.81|1279.98|1263.78|1280.09|1263.89|1273.53|1257.33|455
1727640300000|2024-09-29 20:05:00|1279.7|1263.5|1276.89|1260.69|1280.89|1264.69|1274.34|1258.14|598
1727640600000|2024-09-29 20:10:00|1276.88|1260.68|1273.07|1256.87|1276.93|1260.73|1271.75|1255.55|420
1727640900000|2024-09-29 20:15:00|1273.06|1256.86|1275.01|1258.81|1279.31|1263.11|1273.06|1256.86|479
1727641200000|2024-09-29 20:20:00|1275.02|1258.82|1271.94|1255.74|1275.67|1259.47|1271.51|1255.31|467
1727641500000|2024-09-29 20:25:00|1271.76|1255.56|1271.67|1255.47|1271.97|1255.77|1270.24|1254.04|333
1727641800000|2024-09-29 20:30:00|1271.68|1255.48|1272.93|1256.73|1274.9|1258.7|1269.65|1253.45|447
1727642100000|2024-09-29 20:35:00|1272.97|1256.77|1272.57|1256.37|1273.63|1257.43|1271.32|1255.12|451
1727642400000|2024-09-29 20:40:00|1272.58|1256.38|1267.72|1251.52|1272.61|1256.41|1266.75|1250.55|353
1727642700000|2024-09-29 20:45:00|1267.75|1251.55|1265.63|1249.43|1269.59|1253.39|1265.41|1249.21|387
1727643000000|2024-09-29 20:50:00|1265.54|1249.34|1267.59|1251.39|1268.42|1252.22|1265.43|1249.23|293
1727643300000|2024-09-29 20:55:00|1267.64|1251.44|1267.72|1251.52|1268.9|1252.7|1266.59|1250.39|272
1727643600000|2024-09-29 21:00:00|1267.73|1251.53|1266.54|1259.34|1267.73|1259.34|1262.19|1251.53|334
1727643900000|2024-09-29 21:05:00|1266.55|1259.35|1267.1|1259.9|1267.69|1260.49|1265.16|1257.96|248
1727644200000|2024-09-29 21:10:00|1267.22|1260.02|1267.32|1260.12|1269.16|1261.96|1266.4|1259.2|149
1727644500000|2024-09-29 21:15:00|1267.25|1260.05|1269.11|1261.91|1269.21|1262.01|1266.09|1258.89|267
1727644800000|2024-09-29 21:20:00|1269.08|1261.88|1273.03|1265.83|1273.54|1266.34|1268.98|1261.78|148
1727645100000|2024-09-29 21:25:00|1273|1265.8|1271.13|1263.93|1273.09|1265.89|1270.39|1263.19|208
1727645400000|2024-09-29 21:30:00|1271.16|1263.96|1267.5|1260.3|1271.16|1263.96|1267.5|1260.3|131
1727645700000|2024-09-29 21:35:00|1267.1|1259.9|1266.19|1258.99|1267.25|1260.05|1265.45|1258.25|139
1727646000000|2024-09-29 21:40:00|1266.1|1258.9|1264.4|1257.2|1266.4|1259.2|1264.1|1256.9|36
1727646300000|2024-09-29 21:45:00|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.05|1256.85|3
1727646600000|2024-09-29 21:50:00|1264.05|1256.85|1261.7|1254.5|1264.05|1256.85|1261.35|1254.15|60
1727646900000|2024-09-29 21:55:00|1261.75|1254.55|1266.13|1258.93|1266.2|1259|1261.7|1254.5|89
1727647200000|2024-09-29 22:00:00|1266.03|1258.83|1267.38|1260.18|1267.5|1260.3|1263.55|1256.35|223
1727647500000|2024-09-29 22:05:00|1267.48|1260.28|1268.55|1261.35|1270.25|1263.05|1266.5|1259.3|215
1727647800000|2024-09-29 22:10:00|1268.6|1261.4|1260.65|1253.45|1268.75|1261.55|1257.25|1250.05|431
1727648100000|2024-09-29 22:15:00|1260.7|1253.5|1257.1|1249.9|1262.35|1255.15|1256.45|1249.25|163
1727648400000|2024-09-29 22:20:00|1257.05|1249.85|1260.1|1252.9|1260.35|1253.15|1255.35|1248.15|248
1727648700000|2024-09-29 22:25:00|1260.13|1252.93|1259.5|1252.3|1261.4|1254.2|1258.3|1251.1|224
1727649000000|2024-09-29 22:30:00|1259.65|1252.45|1262.4|1255.2|1263.35|1256.15|1259.35|1252.15|186
1727649300000|2024-09-29 22:35:00|1262.35|1255.15|1258.7|1251.5|1263.2|1256|1258.65|1251.45|372
1727649600000|2024-09-29 22:40:00|1258.75|1251.55|1257|1249.8|1259.4|1252.2|1256.6|1249.4|213
1727649900000|2024-09-29 22:45:00|1257.15|1249.95|1259.21|1252.01|1260.4|1253.2|1256.6|1249.4|255
1727650200000|2024-09-29 22:50:00|1259.15|1251.95|1255.7|1248.5|1260.05|1252.85|1255.65|1248.45|357
1727650500000|2024-09-29 22:55:00|1256.02|1248.82|1255.9|1248.7|1256.13|1248.93|1255.15|1247.95|78
1727650800000|2024-09-29 23:00:00|1256.1|1248.9|1257.6|1250.4|1258.65|1251.45|1255.6|1248.4|320
1727651100000|2024-09-29 23:05:00|1257.65|1250.45|1254.24|1247.04|1258.1|1250.9|1254.1|1246.9|373
1727651400000|2024-09-29 23:10:00|1254.1|1246.9|1254.9|1247.7|1255.04|1247.84|1252.75|1245.55|276
1727651700000|2024-09-29 23:15:00|1254.85|1247.65|1252.6|1245.4|1256.2|1249|1252.6|1245.4|381
1727652000000|2024-09-29 23:20:00|1252.7|1245.5|1251.2|1244|1254.45|1247.25|1250.35|1243.15|327
1727652300000|2024-09-29 23:25:00|1251.3|1244.1|1248.6|1241.4|1251.35|1244.15|1247.75|1240.55|145
1727652600000|2024-09-29 23:30:00|1248.35|1241.15|1248.55|1241.35|1250|1242.8|1247.65|1240.45|149
1727652900000|2024-09-29 23:35:00|1248.7|1241.5|1249.3|1242.1|1250.4|1243.2|1247.6|1240.4|278
1727653200000|2024-09-29 23:40:00|1249.21|1242.01|1249.35|1242.15|1250.21|1243.01|1248.1|1240.9|323
1727653500000|2024-09-29 23:45:00|1249.4|1242.2|1252.1|1244.9|1254.55|1247.35|1248.7|1241.5|358
1727653800000|2024-09-29 23:50:00|1252.13|1244.93|1252.6|1245.4|1253.08|1245.88|1251.08|1243.88|269
1727654100000|2024-09-29 23:55:00|1252.45|1245.25|1250.3|1243.1|1252.45|1245.25|1250.1|1242.9|176
1727654400000|2024-09-30 00:00:00|1250.89|1243.69|1247.75|1240.55|1251.3|1244.1|1245.75|1238.55|117
1727654700000|2024-09-30 00:05:00|1248.2|1241|1248.19|1240.99|1249.95|1242.75|1246.1|1238.9|322
1727655000000|2024-09-30 00:10:00|1248.4|1241.2|1247.7|1240.5|1250.8|1243.6|1246.35|1239.15|143
1727655300000|2024-09-30 00:15:00|1247.2|1240|1248.25|1241.05|1249.85|1242.65|1246.4|1239.2|313
1727655600000|2024-09-30 00:20:00|1248.15|1240.95|1245.85|1238.65|1249.65|1242.45|1244.1|1236.9|130
1727655900000|2024-09-30 00:25:00|1246.35|1239.15|1238.3|1231.1|1246.95|1239.75|1237.35|1230.15|346
1727656200000|2024-09-30 00:30:00|1238.45|1231.25|1231.45|1224.25|1238.5|1231.3|1230.7|1223.5|634
1727656500000|2024-09-30 00:35:00|1231.55|1224.35|1234.13|1226.93|1234.15|1226.95|1230.1|1222.9|575
1727656800000|2024-09-30 00:40:00|1234.15|1226.95|1237.1|1229.9|1237.8|1230.6|1234.15|1226.95|293
1727657100000|2024-09-30 00:45:00|1237.35|1230.15|1240.2|1233|1240.9|1233.7|1235.4|1228.2|402
1727657400000|2024-09-30 00:50:00|1240.35|1233.15|1242.1|1234.9|1242.1|1234.9|1237.4|1230.2|163
1727657700000|2024-09-30 00:55:00|1242.05|1234.85|1246.5|1239.3|1247.07|1239.87|1241.1|1233.9|140
1727658000000|2024-09-30 01:00:00|1246.4|1239.2|1244.35|1237.15|1246.45|1239.25|1241.45|1234.25|347
1727658300000|2024-09-30 01:05:00|1244.45|1237.25|1242.1|1234.9|1247.75|1240.55|1242.1|1234.9|174
1727658600000|2024-09-30 01:10:00|1242.15|1234.95|1237.95|1230.75|1242.75|1235.55|1234.35|1227.15|140
1727658900000|2024-09-30 01:15:00|1237.45|1230.25|1235.4|1228.2|1237.45|1230.25|1233.15|1225.95|173
1727659200000|2024-09-30 01:20:00|1235.45|1228.25|1235.05|1227.85|1235.85|1228.65|1233.45|1226.25|182
1727659500000|2024-09-30 01:25:00|1234.65|1227.45|1240.4|1233.2|1240.9|1233.7|1234.15|1226.95|368
1727659800000|2024-09-30 01:30:00|1241.02|1233.82|1245.4|1238.2|1247.3|1240.1|1240.6|1233.4|504
1727660100000|2024-09-30 01:35:00|1245.35|1238.15|1239.42|1232.22|1245.9|1238.7|1239.2|1232|456
1727660400000|2024-09-30 01:40:00|1239.6|1232.4|1237.2|1230|1240.35|1233.15|1237.2|1230|409
1727660700000|2024-09-30 01:45:00|1237.25|1230.05|1229.8|1222.6|1237.25|1230.05|1228.6|1221.4|555
1727661000000|2024-09-30 01:50:00|1229.85|1222.65|1229.8|1222.6|1232.14|1224.94|1228.1|1220.9|706
1727661300000|2024-09-30 01:55:00|1229.9|1222.7|1228.4|1221.2|1231.3|1224.1|1227.15|1219.95|479
1727661600000|2024-09-30 02:00:00|1228.3|1221.1|1227.16|1219.96|1230.08|1222.88|1226.6|1219.4|605
1727661900000|2024-09-30 02:05:00|1227.19|1219.99|1230.35|1223.15|1230.55|1223.35|1226.65|1219.45|440
1727662200000|2024-09-30 02:10:00|1230.25|1223.05|1227.25|1220.05|1230.25|1223.05|1222.6|1215.4|625
1727662500000|2024-09-30 02:15:00|1227.19|1219.99|1230.1|1222.9|1233|1225.8|1226.22|1219.02|455
1727662800000|2024-09-30 02:20:00|1229.95|1222.75|1228.6|1221.4|1230.95|1223.75|1227.1|1219.9|416
1727663100000|2024-09-30 02:25:00|1228.92|1221.72|1226.1|1218.9|1229.9|1222.7|1225.21|1218.01|283
1727663400000|2024-09-30 02:30:00|1226.05|1218.85|1227.45|1220.25|1228.2|1221|1225.5|1218.3|374
1727663700000|2024-09-30 02:35:00|1227.35|1220.15|1226.13|1218.93|1228|1220.8|1223.7|1216.5|376
1727664000000|2024-09-30 02:40:00|1226.35|1219.15|1228.19|1220.99|1231|1223.8|1225.4|1218.2|235
1727664300000|2024-09-30 02:45:00|1228.22|1221.02|1229.1|1221.9|1230.35|1223.15|1228.05|1220.85|249
1727664600000|2024-09-30 02:50:00|1228.95|1221.75|1225.21|1218.01|1228.95|1221.75|1225.21|1218.01|118
1727664900000|2024-09-30 02:55:00|1225.19|1217.99|1223.1|1215.9|1227.05|1219.85|1223.1|1215.9|277
1727665200000|2024-09-30 03:00:00|1223.19|1215.99|1225.1|1217.9|1226.2|1219|1222.35|1215.15|305
1727665500000|2024-09-30 03:05:00|1225|1217.8|1219.2|1212|1225.35|1218.15|1217.1|1209.9|180
1727665800000|2024-09-30 03:10:00|1219.25|1212.05|1224.25|1217.05|1225.45|1218.25|1218.1|1210.9|323
1727666100000|2024-09-30 03:15:00|1224.19|1216.99|1225.9|1218.7|1226.1|1218.9|1220.15|1212.95|411
1727666400000|2024-09-30 03:20:00|1225.4|1218.2|1227|1219.8|1227.72|1220.52|1224.05|1216.85|293
1727666700000|2024-09-30 03:25:00|1226.95|1219.75|1228.1|1220.9|1228.85|1221.65|1226.1|1218.9|183
1727667000000|2024-09-30 03:30:00|1228.05|1220.85|1230.77|1223.57|1230.85|1223.65|1227.4|1220.2|97
1727667300000|2024-09-30 03:35:00|1230.35|1223.15|1232.45|1225.25|1233.9|1226.7|1230.35|1223.15|260
1727667600000|2024-09-30 03:40:00|1232.35|1225.15|1229.22|1222.02|1233.1|1225.9|1229.1|1221.9|255
1727667900000|2024-09-30 03:45:00|1229.25|1222.05|1228.7|1221.5|1231.1|1223.9|1228.1|1220.9|299
1727668200000|2024-09-30 03:50:00|1228.85|1221.65|1229.35|1222.15|1231.06|1223.86|1228.85|1221.65|186
1727668500000|2024-09-30 03:55:00|1229.4|1222.2|1230.1|1222.9|1231|1223.8|1229.3|1222.1|127
1727668800000|2024-09-30 04:00:00|1230.2|1223|1225.4|1218.2|1230.2|1223|1225.1|1217.9|217
1727669100000|2024-09-30 04:05:00|1225.45|1218.25|1226.5|1219.3|1228.4|1221.2|1225.4|1218.2|210
1727669400000|2024-09-30 04:10:00|1226.45|1219.25|1225.55|1218.35|1227.45|1220.25|1225.1|1217.9|182
1727669700000|2024-09-30 04:15:00|1225.6|1218.4|1226.9|1219.7|1226.9|1219.7|1224.1|1216.9|224
1727670000000|2024-09-30 04:20:00|1226.8|1219.6|1224.25|1217.05|1226.8|1219.6|1224.25|1217.05|48
1727670300000|2024-09-30 04:25:00|1223.65|1216.45|1223.2|1216|1224.45|1217.25|1223.1|1215.9|164
1727670600000|2024-09-30 04:30:00|1222.7|1215.5|1227.05|1219.85|1227.13|1219.93|1222.15|1214.95|51
1727670900000|2024-09-30 04:35:00|1226.65|1219.45|1227.5|1220.3|1228.25|1221.05|1226.65|1219.45|177
1727671200000|2024-09-30 04:40:00|1227.4|1220.2|1226.75|1219.55|1227.4|1220.2|1226.1|1218.9|149
1727671500000|2024-09-30 04:45:00|1226.65|1219.45|1226.6|1219.4|1228.09|1220.89|1226.1|1218.9|242
1727671800000|2024-09-30 04:50:00|1226.65|1219.45|1227.95|1220.75|1228.2|1221|1226.65|1219.45|208
1727672100000|2024-09-30 04:55:00|1227.85|1220.65|1227.45|1220.25|1228.45|1221.25|1227.1|1219.9|186
1727672400000|2024-09-30 05:00:00|1227.3|1220.1|1227.5|1220.3|1228.45|1221.25|1225.55|1218.35|273
1727672700000|2024-09-30 05:05:00|1227.55|1220.35|1228.19|1220.99|1229.14|1221.94|1227.55|1220.35|299
1727673000000|2024-09-30 05:10:00|1228.2|1221|1227.19|1219.99|1228.21|1221.01|1227.1|1219.9|192
1727673300000|2024-09-30 05:15:00|1227.22|1220.02|1229.4|1222.2|1230.05|1222.85|1227.19|1219.99|221
1727673600000|2024-09-30 05:20:00|1229.45|1222.25|1233.23|1226.03|1233.23|1226.03|1229.25|1222.05|249
1727673900000|2024-09-30 05:25:00|1233.21|1226.01|1233.45|1226.25|1234.1|1226.9|1233.05|1225.85|210
1727674200000|2024-09-30 05:30:00|1233.3|1226.1|1232.3|1225.1|1233.75|1226.55|1232.05|1224.85|252
1727674500000|2024-09-30 05:35:00|1232.35|1225.15|1233|1225.8|1233.13|1225.93|1231.1|1223.9|218
1727674800000|2024-09-30 05:40:00|1232.95|1225.75|1230.6|1223.4|1233.05|1225.85|1230.6|1223.4|196
1727675100000|2024-09-30 05:45:00|1230.5|1223.3|1231.65|1224.45|1232.4|1225.2|1230.1|1222.9|109
1727675400000|2024-09-30 05:50:00|1231.6|1224.4|1233.27|1226.07|1233.27|1226.07|1230.55|1223.35|214
1727675700000|2024-09-30 05:55:00|1233.21|1226.01|1234.95|1227.75|1235.13|1227.93|1232.7|1225.5|182
1727676000000|2024-09-30 06:00:00|1234.55|1227.35|1236.25|1229.05|1236.25|1229.05|1234.27|1227.07|216
1727676300000|2024-09-30 06:05:00|1236.2|1229|1236.25|1229.05|1237.25|1230.05|1236.2|1229|122
1727676600000|2024-09-30 06:10:00|1236.4|1229.2|1237.65|1230.45|1237.7|1230.5|1236.15|1228.95|52
1727676900000|2024-09-30 06:15:00|1237.2|1230|1237.65|1230.45|1238.3|1231.1|1236.7|1229.5|277
1727677200000|2024-09-30 06:20:00|1237.6|1230.4|1236.1|1228.9|1238.38|1231.18|1236.1|1228.9|285
1727677500000|2024-09-30 06:25:00|1236.25|1229.05|1233.95|1226.75|1236.4|1229.2|1232.51|1225.31|271
1727677800000|2024-09-30 06:30:00|1234.05|1226.85|1233.29|1226.09|1234.45|1227.25|1231.2|1224|239
1727678100000|2024-09-30 06:35:00|1233.32|1226.12|1230.45|1223.25|1233.7|1226.5|1230.45|1223.25|256
1727678400000|2024-09-30 06:40:00|1230.5|1223.3|1230.21|1223.01|1231.5|1224.3|1229.7|1222.5|274
1727678700000|2024-09-30 06:45:00|1230.1|1222.9|1228.7|1221.5|1231.7|1224.5|1228.1|1220.9|257
1727679000000|2024-09-30 06:50:00|1228.55|1221.35|1228.25|1221.05|1228.9|1221.7|1228.1|1220.9|85
1727679300000|2024-09-30 06:55:00|1227.45|1220.25|1225.19|1217.99|1227.55|1220.35|1225.19|1217.99|45
1727679600000|2024-09-30 07:00:00|1225.1|1217.9|1225.95|1218.75|1226.25|1219.05|1224.6|1217.4|71
1727679900000|2024-09-30 07:05:00|1226.4|1219.2|1226.2|1219|1227.85|1220.65|1226.2|1219|39
1727680200000|2024-09-30 07:10:00|1226.35|1219.15|1229.45|1222.25|1231.95|1224.75|1226.35|1219.15|57
1727680500000|2024-09-30 07:15:00|1229.48|1222.28|1231.3|1224.1|1232.24|1225.04|1228.75|1221.55|361
1727680800000|2024-09-30 07:20:00|1231.1|1223.9|1231|1223.8|1231.5|1224.3|1229.65|1222.45|125
1727681100000|2024-09-30 07:25:00|1231.45|1224.25|1230.6|1223.4|1232|1224.8|1230.3|1223.1|124
1727681400000|2024-09-30 07:30:00|1230.65|1223.45|1232.8|1225.6|1232.95|1225.75|1230.1|1222.9|262
1727681700000|2024-09-30 07:35:00|1233.15|1225.95|1230.4|1223.2|1233.45|1226.25|1230.1|1222.9|226
1727682000000|2024-09-30 07:40:00|1230.35|1223.15|1227.65|1220.45|1230.6|1223.4|1227.65|1220.45|194
1727682300000|2024-09-30 07:45:00|1227.8|1220.6|1229.6|1222.4|1230.6|1223.4|1227.65|1220.45|105
1727682600000|2024-09-30 07:50:00|1229.65|1222.45|1230.26|1223.06|1230.4|1223.2|1228.27|1221.07|185
1727682900000|2024-09-30 07:55:00|1230.35|1223.15|1231.19|1223.99|1232.15|1224.95|1229.75|1222.55|152
1727683200000|2024-09-30 08:00:00|1231.35|1224.15|1229.95|1222.75|1232|1224.8|1229.2|1222|213
1727683500000|2024-09-30 08:05:00|1230|1222.8|1227.16|1219.96|1231.14|1223.94|1227.1|1219.9|261
1727683800000|2024-09-30 08:10:00|1227.05|1219.85|1226.13|1218.93|1227.05|1219.85|1225.1|1217.9|225
1727684100000|2024-09-30 08:15:00|1226.08|1218.88|1223.4|1216.2|1226.08|1218.88|1223.4|1216.2|182
1727684400000|2024-09-30 08:20:00|1223.45|1216.25|1222.1|1214.9|1223.65|1216.45|1221.45|1214.25|258
1727684700000|2024-09-30 08:25:00|1222.08|1214.88|1223.6|1216.4|1224.8|1217.6|1221.6|1214.4|285
1727685000000|2024-09-30 08:30:00|1224|1216.8|1226.85|1219.65|1227.05|1219.85|1222.4|1215.2|336
1727685300000|2024-09-30 08:35:00|1226.9|1219.7|1226.22|1219.02|1228.8|1221.6|1224.6|1217.4|267
1727685600000|2024-09-30 08:40:00|1226.26|1219.06|1226.2|1219|1228.2|1221|1225.5|1218.3|245
1727685900000|2024-09-30 08:45:00|1226.1|1218.9|1228.19|1220.99|1228.4|1221.2|1224.6|1217.4|371
1727686200000|2024-09-30 08:50:00|1228.35|1221.15|1230.1|1222.9|1230.9|1223.7|1228.1|1220.9|142
1727686500000|2024-09-30 08:55:00|1230.4|1223.2|1230.16|1222.96|1232.35|1225.15|1230.1|1222.9|105
1727686800000|2024-09-30 09:00:00|1230.13|1222.93|1228.45|1221.25|1230.26|1223.06|1225.45|1218.25|366
1727687100000|2024-09-30 09:05:00|1228.4|1221.2|1226|1218.8|1229.2|1222|1225.22|1218.02|307
1727687400000|2024-09-30 09:10:00|1225.9|1218.7|1223.6|1216.4|1226.75|1219.55|1222.45|1215.25|308
1727687700000|2024-09-30 09:15:00|1223.5|1216.3|1226.5|1219.3|1226.7|1219.5|1219.85|1212.65|641
1727688000000|2024-09-30 09:20:00|1226.45|1219.25|1226.65|1219.45|1226.7|1219.5|1223.55|1216.35|439
1727688300000|2024-09-30 09:25:00|1226.7|1219.5|1224.7|1217.5|1227.3|1220.1|1224.35|1217.15|264
1727688600000|2024-09-30 09:30:00|1224.75|1217.55|1221.35|1214.15|1226.4|1219.2|1221.1|1213.9|292
1727688900000|2024-09-30 09:35:00|1221.25|1214.05|1219.7|1212.5|1222.5|1215.3|1219.7|1212.5|234
1727689200000|2024-09-30 09:40:00|1219.75|1212.55|1219.45|1212.25|1220.35|1213.15|1218.29|1211.09|259
1727689500000|2024-09-30 09:45:00|1219.4|1212.2|1216.4|1209.2|1219.75|1212.55|1215.1|1207.9|324
1727689800000|2024-09-30 09:50:00|1216.45|1209.25|1217.04|1209.84|1217.35|1210.15|1214.4|1207.2|289
1727690100000|2024-09-30 09:55:00|1216.35|1209.15|1209.8|1202.6|1216.55|1209.35|1209.75|1202.55|91
1727690400000|2024-09-30 10:00:00|1209.7|1202.5|1212.5|1205.3|1214.2|1207|1208.1|1200.9|630
1727690700000|2024-09-30 10:05:00|1212.55|1205.35|1205.8|1198.6|1213.55|1206.35|1205.65|1198.45|192
1727691000000|2024-09-30 10:10:00|1206.3|1199.1|1205.1|1197.9|1207.75|1200.55|1204.05|1196.85|112
1727691300000|2024-09-30 10:15:00|1204.65|1197.45|1207.5|1200.3|1208.9|1201.7|1204.15|1196.95|87
1727691600000|2024-09-30 10:20:00|1207.55|1200.35|1209.7|1202.5|1209.95|1202.75|1205.55|1198.35|314
1727691900000|2024-09-30 10:25:00|1209.65|1202.45|1211.35|1204.15|1212.48|1205.28|1208.65|1201.45|373
1727692200000|2024-09-30 10:30:00|1211.4|1204.2|1207.35|1200.15|1211.45|1204.25|1207.08|1199.88|287
1727692500000|2024-09-30 10:35:00|1207.3|1200.1|1205.65|1198.45|1208.16|1200.96|1205.1|1197.9|231
1727692800000|2024-09-30 10:40:00|1205.6|1198.4|1205.7|1198.5|1207.3|1200.1|1205.3|1198.1|293
1727693100000|2024-09-30 10:45:00|1205.55|1198.35|1207.9|1200.7|1207.9|1200.7|1203.6|1196.4|293
1727693400000|2024-09-30 10:50:00|1207.75|1200.55|1206.24|1199.04|1207.85|1200.65|1205.7|1198.5|227
1727693700000|2024-09-30 10:55:00|1206.21|1199.01|1208.55|1201.35|1209.1|1201.9|1206.13|1198.93|236
1727694000000|2024-09-30 11:00:00|1208.6|1201.4|1206.5|1199.3|1208.65|1201.45|1205.8|1198.6|186
1727694300000|2024-09-30 11:05:00|1206.55|1199.35|1208.24|1201.04|1208.34|1201.14|1205.15|1197.95|357
1727694600000|2024-09-30 11:10:00|1208.16|1200.96|1208.21|1201.01|1208.75|1201.55|1206.42|1199.22|430
1727694900000|2024-09-30 11:15:00|1208.24|1201.04|1207.8|1200.6|1208.5|1201.3|1206.8|1199.6|278
1727695200000|2024-09-30 11:20:00|1207.65|1200.45|1210.35|1203.15|1210.35|1203.15|1206.3|1199.1|215
1727695500000|2024-09-30 11:25:00|1210.55|1203.35|1213.45|1206.25|1213.5|1206.3|1209.75|1202.55|320
1727695800000|2024-09-30 11:30:00|1213.4|1206.2|1212|1204.8|1213.45|1206.25|1210.27|1203.07|410
1727696100000|2024-09-30 11:35:00|1212.15|1204.95|1209.95|1202.75|1212.25|1205.05|1209.2|1202|273
1727696400000|2024-09-30 11:40:00|1210|1202.8|1209.4|1202.2|1210.29|1203.09|1208.6|1201.4|250
1727696700000|2024-09-30 11:45:00|1209.35|1202.15|1206.95|1199.75|1209.45|1202.25|1206.65|1199.45|346
1727697000000|2024-09-30 11:50:00|1207|1199.8|1208.21|1201.01|1208.85|1201.65|1206.7|1199.5|313
1727697300000|2024-09-30 11:55:00|1208.18|1200.98|1212.13|1204.93|1213.55|1206.35|1208.18|1200.98|396
1727697600000|2024-09-30 12:00:00|1212.16|1204.96|1210.4|1203.2|1212.2|1205|1208.75|1201.55|373
1727697900000|2024-09-30 12:05:00|1210.45|1203.25|1210.9|1203.7|1212.9|1205.7|1209.65|1202.45|68
1727698200000|2024-09-30 12:10:00|1211.45|1204.25|1211.3|1204.1|1211.85|1204.65|1209.65|1202.45|101
1727698500000|2024-09-30 12:15:00|1211.32|1204.12|1210.2|1203|1212.55|1205.35|1209.85|1202.65|234
1727698800000|2024-09-30 12:20:00|1210.3|1203.1|1211.6|1204.4|1211.7|1204.5|1210.2|1203|135
1727699100000|2024-09-30 12:25:00|1211.55|1204.35|1211.6|1204.4|1212.09|1204.89|1210.1|1202.9|243
1727699400000|2024-09-30 12:30:00|1211.55|1204.35|1211|1203.8|1213.7|1206.5|1210.8|1203.6|103
1727699700000|2024-09-30 12:35:00|1210.75|1203.55|1211.26|1204.06|1211.9|1204.7|1210.24|1203.04|214
1727700000000|2024-09-30 12:40:00|1211.35|1204.15|1209.7|1202.5|1211.85|1204.65|1209.7|1202.5|200
1727700300000|2024-09-30 12:45:00|1209.55|1202.35|1214.7|1207.5|1214.7|1207.5|1209.2|1202|74
1727700600000|2024-09-30 12:50:00|1214.6|1207.4|1218.55|1211.35|1219.1|1211.9|1214.55|1207.35|211
1727700900000|2024-09-30 12:55:00|1218.6|1211.4|1217|1209.8|1218.6|1211.4|1216.1|1208.9|19
1727701200000|2024-09-30 13:00:00|1216.95|1209.75|1219.08|1211.88|1219.35|1212.15|1216.45|1209.25|140
1727701500000|2024-09-30 13:05:00|1219.05|1211.85|1216.8|1209.6|1219.15|1211.95|1214.95|1207.75|70
1727701800000|2024-09-30 13:10:00|1216.75|1209.55|1219.55|1212.35|1220.15|1212.95|1216.6|1209.4|42
1727702100000|2024-09-30 13:15:00|1219.45|1212.25|1222.06|1214.86|1222.1|1214.9|1219|1211.8|172
1727702400000|2024-09-30 13:20:00|1222.08|1214.88|1221.21|1214.01|1223.15|1215.95|1220.8|1213.6|296
1727702700000|2024-09-30 13:25:00|1221.22|1214.02|1220.3|1213.1|1222.05|1214.85|1219.65|1212.45|148
1727703000000|2024-09-30 13:30:00|1220.35|1213.15|1220.8|1213.6|1221.65|1214.45|1219.4|1212.2|154
1727703300000|2024-09-30 13:35:00|1220.75|1213.55|1218.4|1211.2|1221.75|1214.55|1218.4|1211.2|53
1727703600000|2024-09-30 13:40:00|1218.1|1210.9|1218.9|1211.7|1218.9|1211.7|1216.19|1208.99|236
1727703900000|2024-09-30 13:45:00|1219.8|1212.6|1218.22|1211.02|1220.2|1213|1218.13|1210.93|98
1727704200000|2024-09-30 13:50:00|1218.25|1211.05|1216.15|1208.95|1219.2|1212|1216.15|1208.95|348
1727704500000|2024-09-30 13:55:00|1216.19|1208.99|1214.47|1207.27|1217.14|1209.94|1214.25|1207.05|365
1727704800000|2024-09-30 14:00:00|1214.65|1207.45|1209.52|1202.32|1216.27|1209.07|1209.3|1202.1|328
1727705100000|2024-09-30 14:05:00|1209.19|1201.99|1207.1|1199.9|1210.35|1203.15|1206.1|1198.9|241
1727705400000|2024-09-30 14:10:00|1206.7|1199.5|1207.35|1200.15|1209.75|1202.55|1206.25|1199.05|396
1727705700000|2024-09-30 14:15:00|1207.3|1200.1|1205.15|1197.95|1208.21|1201.01|1204.45|1197.25|372
1727706000000|2024-09-30 14:20:00|1205.2|1198|1206.7|1199.5|1207.75|1200.55|1205.2|1198|247
1727706300000|2024-09-30 14:25:00|1206.6|1199.4|1210.85|1203.65|1210.85|1203.65|1206.1|1198.9|273
1727706600000|2024-09-30 14:30:00|1209.85|1202.65|1209.42|1202.22|1210.45|1203.25|1208.26|1201.06|327
1727706900000|2024-09-30 14:35:00|1209.55|1202.35|1213.26|1206.06|1213.55|1206.35|1209.55|1202.35|611
1727707200000|2024-09-30 14:40:00|1213.22|1206.02|1211.18|1203.98|1213.75|1206.55|1210.4|1203.2|640
1727707500000|2024-09-30 14:45:00|1211.15|1203.95|1208.65|1201.45|1212.35|1205.15|1207.7|1200.5|737
1727707800000|2024-09-30 14:50:00|1208.7|1201.5|1208.21|1201.01|1209.3|1202.1|1207.42|1200.22|468
1727708100000|2024-09-30 14:55:00|1208.19|1200.99|1209.24|1202.04|1211.25|1204.05|1207.45|1200.25|410
1727708400000|2024-09-30 15:00:00|1209.85|1202.65|1215.08|1207.88|1215.15|1207.95|1209.35|1202.15|309
1727708700000|2024-09-30 15:05:00|1215.15|1207.95|1211.2|1204|1216.1|1208.9|1211.15|1203.95|180
1727709000000|2024-09-30 15:10:00|1211|1203.8|1213.45|1206.25|1213.95|1206.75|1209.65|1202.45|41
1727709300000|2024-09-30 15:15:00|1213.2|1206|1216.1|1208.9|1216.95|1209.75|1213.1|1205.9|252
1727709600000|2024-09-30 15:20:00|1216.2|1209|1216.25|1209.05|1217.55|1210.35|1215.15|1207.95|59
1727709900000|2024-09-30 15:25:00|1216.16|1208.96|1214.1|1206.9|1216.3|1209.1|1214.1|1206.9|116
1727710200000|2024-09-30 15:30:00|1210.45|1203.25|1210.13|1202.93|1211.2|1204|1209.7|1202.5|106
1727710500000|2024-09-30 15:35:00|1210.1|1202.9|1206.1|1198.9|1210.15|1202.95|1206.1|1198.9|56
1727710800000|2024-09-30 15:40:00|1206.25|1199.05|1207.65|1200.45|1207.8|1200.6|1205.25|1198.05|44
1727711100000|2024-09-30 15:45:00|1207.5|1200.3|1206.22|1199.02|1209.19|1201.99|1206.15|1198.95|266
1727711400000|2024-09-30 15:50:00|1206.21|1199.01|1203.21|1196.01|1206.4|1199.2|1203.1|1195.9|297
1727711700000|2024-09-30 15:55:00|1203.19|1195.99|1196.55|1189.35|1204.1|1196.9|1196.1|1188.9|423
1727712000000|2024-09-30 16:00:00|1196.65|1189.45|1200.85|1193.65|1201.5|1194.3|1195.4|1188.2|585
1727712300000|2024-09-30 16:05:00|1201.1|1193.9|1200.24|1193.04|1202.95|1195.75|1199.37|1192.17|530
1727712600000|2024-09-30 16:10:00|1200.27|1193.07|1202.1|1194.9|1203.25|1196.05|1200.24|1193.04|474
1727712900000|2024-09-30 16:15:00|1202.35|1195.15|1203.6|1196.4|1205.1|1197.9|1202.19|1194.99|141
1727713200000|2024-09-30 16:20:00|1203.1|1195.9|1203.15|1195.95|1204.17|1196.97|1201.1|1193.9|376
1727713500000|2024-09-30 16:25:00|1203.1|1195.9|1202.21|1195.01|1204.3|1197.1|1201.7|1194.5|225
1727713800000|2024-09-30 16:30:00|1202.13|1194.93|1198.26|1191.06|1202.21|1195.01|1197.1|1189.9|436
1727714100000|2024-09-30 16:35:00|1198.29|1191.09|1199.21|1192.01|1200|1192.8|1197.32|1190.12|252
1727714400000|2024-09-30 16:40:00|1199.19|1191.99|1200.5|1193.3|1201.1|1193.9|1198.4|1191.2|423
1727714700000|2024-09-30 16:45:00|1200.45|1193.25|1200.2|1193|1200.9|1193.7|1199.75|1192.55|38
1727715000000|2024-09-30 16:50:00|1200.25|1193.05|1197.35|1190.15|1200.9|1193.7|1197.35|1190.15|24
1727715300000|2024-09-30 16:55:00|1197.1|1189.9|1196.15|1188.95|1197.71|1190.51|1196.1|1188.9|172
1727715600000|2024-09-30 17:00:00|1196.2|1189|1197.24|1190.04|1198.73|1191.53|1196.15|1188.95|181
1727715900000|2024-09-30 17:05:00|1197.35|1190.15|1197.13|1189.93|1199|1191.8|1196.27|1189.07|293
1727716200000|2024-09-30 17:10:00|1197.1|1189.9|1199.24|1192.04|1199.45|1192.25|1196.15|1188.95|196
1727716500000|2024-09-30 17:15:00|1199.21|1192.01|1200.21|1193.01|1201.25|1194.05|1197.21|1190.01|395
1727716800000|2024-09-30 17:20:00|1200.19|1192.99|1203.15|1195.95|1203.5|1196.3|1200.1|1192.9|409
1727717100000|2024-09-30 17:25:00|1203.19|1195.99|1200.4|1193.2|1203.4|1196.2|1200.4|1193.2|325
1727717400000|2024-09-30 17:30:00|1200.35|1193.15|1199.15|1191.95|1202.24|1195.04|1198.1|1190.9|128
1727717700000|2024-09-30 17:35:00|1200.65|1193.45|1202.55|1195.35|1203.08|1195.88|1200.65|1193.45|70
1727718000000|2024-09-30 17:40:00|1202.6|1195.4|1202.65|1195.45|1203.24|1196.04|1201.45|1194.25|281
1727718300000|2024-09-30 17:45:00|1202.2|1195|1200.42|1193.22|1203.35|1196.15|1200.2|1193|273
1727718600000|2024-09-30 17:50:00|1200.45|1193.25|1200.48|1193.28|1201.55|1194.35|1199.2|1192|173
1727718900000|2024-09-30 17:55:00|1200.9|1193.7|1203.55|1196.35|1203.61|1196.41|1200.1|1192.9|275
1727719200000|2024-09-30 18:00:00|1203.95|1196.75|1203.75|1196.55|1205.15|1197.95|1202.25|1195.05|276
1727719500000|2024-09-30 18:05:00|1203.2|1196|1199.29|1192.09|1204|1196.8|1199.1|1191.9|206
1727719800000|2024-09-30 18:10:00|1199.26|1192.06|1198.3|1191.1|1199.65|1192.45|1196.26|1189.06|334
1727720100000|2024-09-30 18:15:00|1198.24|1191.04|1196.19|1188.99|1198.24|1191.04|1193.27|1186.07|452
1727720400000|2024-09-30 18:20:00|1196.16|1188.96|1196.6|1189.4|1196.6|1189.4|1194.65|1187.45|450
1727720700000|2024-09-30 18:25:00|1196.65|1189.45|1193.95|1186.75|1198.45|1191.25|1193.75|1186.55|361
1727721000000|2024-09-30 18:30:00|1193.8|1186.6|1196.27|1189.07|1197.25|1190.05|1193|1185.8|401
1727721300000|2024-09-30 18:35:00|1196.3|1189.1|1197.27|1190.07|1197.8|1190.6|1194.2|1187|487
1727721600000|2024-09-30 18:40:00|1197.32|1190.12|1197.35|1190.15|1198.75|1191.55|1196.25|1189.05|94
1727721900000|2024-09-30 18:45:00|1197.5|1190.3|1199.2|1192|1201.24|1194.04|1197.5|1190.3|255
1727722200000|2024-09-30 18:50:00|1199.45|1192.25|1202|1194.8|1202|1194.8|1199.2|1192|30
1727722500000|2024-09-30 18:55:00|1201.85|1194.65|1201.1|1193.9|1202.85|1195.65|1201.1|1193.9|54
1727722800000|2024-09-30 19:00:00|1200.85|1193.65|1200.85|1193.65|1200.9|1193.7|1198.75|1191.55|71
1727723100000|2024-09-30 19:05:00|1200.7|1193.5|1198.24|1191.04|1200.7|1193.5|1198.15|1190.95|229
1727723400000|2024-09-30 19:10:00|1198.21|1191.01|1195.1|1187.9|1198.25|1191.05|1195.1|1187.9|80
1727723700000|2024-09-30 19:15:00|1195.85|1188.65|1198.48|1191.28|1198.95|1191.75|1195.85|1188.65|47
1727724000000|2024-09-30 19:20:00|1198.27|1191.07|1199.9|1192.7|1200.27|1193.07|1198.2|1191|128
1727724300000|2024-09-30 19:25:00|1199.8|1192.6|1200.8|1193.6|1200.8|1193.6|1199.7|1192.5|5
1727724600000|2024-09-30 19:30:00|1201.45|1194.25|1198.75|1191.55|1202|1194.8|1198.65|1191.45|42
1727724900000|2024-09-30 19:35:00|1198.7|1191.5|1199|1191.8|1201.8|1194.6|1197.9|1190.7|275
1727725200000|2024-09-30 19:40:00|1198.8|1191.6|1198.75|1191.55|1199|1191.8|1197.75|1190.55|30
1727725500000|2024-09-30 19:45:00|1198.8|1191.6|1199.15|1191.95|1200.85|1193.65|1198.15|1190.95|26
1727725800000|2024-09-30 19:50:00|1199.5|1192.3|1201.95|1194.75|1202.3|1195.1|1199.45|1192.25|122
1727726100000|2024-09-30 19:55:00|1202.19|1194.99|1200.9|1193.7|1202.55|1195.35|1200.42|1193.22|223
1727726400000|2024-09-30 20:00:00|1201.09|1193.89|1203.85|1196.65|1204.75|1197.55|1200.4|1193.2|189
1727726700000|2024-09-30 20:05:00|1204.75|1197.55|1205.95|1198.75|1205.95|1198.75|1204.1|1196.9|9
1727727000000|2024-09-30 20:10:00|1206.22|1199.02|1206.1|1198.9|1206.3|1199.1|1205.1|1197.9|98
1727727300000|2024-09-30 20:15:00|1205.8|1198.6|1206.51|1199.31|1207.3|1200.1|1205.3|1198.1|64
1727727600000|2024-09-30 20:20:00|1206.48|1199.28|1207.2|1200|1208.41|1201.21|1205.9|1198.7|170
1727727900000|2024-09-30 20:25:00|1206.75|1199.55|1206.24|1199.04|1206.95|1199.75|1206.1|1198.9|30
1727728200000|2024-09-30 20:30:00|1206.3|1199.1|1206.8|1199.6|1207.85|1200.65|1204.85|1197.65|49
1727728500000|2024-09-30 20:35:00|1206.75|1199.55|1207.48|1200.28|1207.9|1200.7|1206.25|1199.05|82
1727728800000|2024-09-30 20:40:00|1207.29|1200.09|1204.9|1197.7|1207.5|1200.3|1204.8|1197.6|97
1727729100000|2024-09-30 20:45:00|1204.55|1197.35|1204.6|1197.4|1204.7|1197.5|1202.15|1194.95|30
1727729400000|2024-09-30 20:50:00|1204.8|1197.6|1207.55|1200.35|1207.6|1200.4|1204.35|1197.15|168
1727729700000|2024-09-30 20:55:00|1207.8|1200.6|1207.83|1200.63|1208.35|1201.15|1207.2|1200|139
1727730000000|2024-09-30 21:00:00|1207.79|1200.59|1205.74|1198.54|1207.83|1200.63|1205.62|1198.42|174
1727730300000|2024-09-30 21:05:00|1205.73|1198.53|1206.78|1199.58|1207.45|1200.25|1205.58|1198.38|114
1727730600000|2024-09-30 21:10:00|1206.62|1199.42|1207.67|1200.47|1207.74|1200.54|1206.4|1199.2|111
1727730900000|2024-09-30 21:15:00|1207.7|1200.5|1206.63|1199.43|1207.7|1200.5|1206.08|1198.88|32
1727731200000|2024-09-30 21:20:00|1206.66|1199.46|1207.72|1200.52|1207.91|1200.71|1206.39|1199.19|74
1727731500000|2024-09-30 21:25:00|1207.73|1200.53|1206.62|1199.42|1207.74|1200.54|1206.62|1199.42|72
1727731800000|2024-09-30 21:30:00|1206.65|1199.45|1206.54|1199.34|1207.62|1200.42|1206.54|1199.34|89
1727732100000|2024-09-30 21:35:00|1206.53|1199.33|1204.87|1197.67|1206.53|1199.33|1204.85|1197.65|265
1727732400000|2024-09-30 21:40:00|1204.99|1197.79|1200.9|1193.7|1205.21|1198.01|1200.84|1193.64|257
1727732700000|2024-09-30 21:45:00|1200.84|1193.64|1201.7|1194.5|1201.7|1194.5|1200.6|1193.4|111
1727733000000|2024-09-30 21:50:00|1201.76|1194.56|1201.42|1194.22|1201.76|1194.56|1201.35|1194.15|126
1727733300000|2024-09-30 21:55:00|1201.54|1194.34|1201.1|1193.9|1203.43|1196.23|1201.1|1193.9|135
1727733600000|2024-09-30 22:00:00|1201.21|1194.01|1203.3|1196.1|1203.4|1196.2|1200.1|1192.9|278
1727733900000|2024-09-30 22:05:00|1203.45|1196.25|1204.24|1197.04|1204.55|1197.35|1201.2|1194|209
1727734200000|2024-09-30 22:10:00|1204.27|1197.07|1201.1|1193.9|1204.5|1197.3|1201.1|1193.9|246
1727734500000|2024-09-30 22:15:00|1201.3|1194.1|1196.22|1189.02|1201.3|1194.1|1196.1|1188.9|298
1727734800000|2024-09-30 22:20:00|1196.26|1189.06|1197.1|1189.9|1199.7|1192.5|1196.09|1188.89|139
1727735100000|2024-09-30 22:25:00|1197.45|1190.25|1195.82|1188.62|1198.25|1191.05|1194.15|1186.95|379
1727735400000|2024-09-30 22:30:00|1195.85|1188.65|1197.45|1190.25|1198.25|1191.05|1195.1|1187.9|331
1727735700000|2024-09-30 22:35:00|1197.48|1190.28|1195.27|1188.07|1198.5|1191.3|1194.75|1187.55|157
1727736000000|2024-09-30 22:40:00|1195.18|1187.98|1195.55|1188.35|1197.2|1190|1195.1|1187.9|197
1727736300000|2024-09-30 22:45:00|1195.45|1188.25|1195.9|1188.7|1196|1188.8|1195.1|1187.9|25
1727736600000|2024-09-30 22:50:00|1195.95|1188.75|1196.95|1189.75|1196.95|1189.75|1195.1|1187.9|22
1727736900000|2024-09-30 22:55:00|1196.85|1189.65|1191.55|1184.35|1196.85|1189.65|1191.55|1184.35|42
1727737200000|2024-09-30 23:00:00|1192.09|1184.89|1190.32|1183.12|1192.35|1185.15|1185.2|1178|428
1727737500000|2024-09-30 23:05:00|1190.35|1183.15|1194.6|1187.4|1195.45|1188.25|1188.2|1181|341
1727737800000|2024-09-30 23:10:00|1194.2|1187|1194.21|1187.01|1196.2|1189|1193.7|1186.5|244
1727738100000|2024-09-30 23:15:00|1194.24|1187.04|1194.5|1187.3|1195.4|1188.2|1192.1|1184.9|252
1727738400000|2024-09-30 23:20:00|1194.55|1187.35|1191.82|1184.62|1195.09|1187.89|1189.2|1182|301
1727738700000|2024-09-30 23:25:00|1191.85|1184.65|1190.1|1182.9|1192.27|1185.07|1189.1|1181.9|151
1727739000000|2024-09-30 23:30:00|1189.15|1181.95|1183.7|1176.5|1189.9|1182.7|1183.65|1176.45|52
1727739300000|2024-09-30 23:35:00|1184.25|1177.05|1181.8|1174.6|1185.75|1178.55|1180.75|1173.55|127
1727739600000|2024-09-30 23:40:00|1182.2|1175|1181.13|1173.93|1184.3|1177.1|1179.1|1171.9|277
1727739900000|2024-09-30 23:45:00|1181.15|1173.95|1185.26|1178.06|1186.35|1179.15|1180.1|1172.9|570
1727740200000|2024-09-30 23:50:00|1185.22|1178.02|1187.95|1180.75|1187.95|1180.75|1184.1|1176.9|91
1727740500000|2024-09-30 23:55:00|1188.4|1181.2|1188.4|1181.2|1191.3|1184.1|1188.35|1181.15|286
1727740800000|2024-10-01 00:00:00|1188.45|1181.25|1189.21|1182.01|1192.15|1184.95|1186.1|1178.9|571
1727741100000|2024-10-01 00:05:00|1189.19|1181.99|1191.85|1184.65|1191.85|1184.65|1188.1|1180.9|226
1727741400000|2024-10-01 00:10:00|1192.2|1185|1192.13|1184.93|1193.6|1186.4|1190.1|1182.9|210
1727741700000|2024-10-01 00:15:00|1192.1|1184.9|1185.1|1177.9|1192.1|1184.9|1184.7|1177.5|567
1727742000000|2024-10-01 00:20:00|1185.13|1177.93|1186.1|1178.9|1186.85|1179.65|1182.1|1174.9|178
1727742300000|2024-10-01 00:25:00|1185.8|1178.6|1193.65|1186.45|1193.7|1186.5|1185.1|1177.9|398
1727742600000|2024-10-01 00:30:00|1193.75|1186.55|1190.95|1183.75|1195.75|1188.55|1190.25|1183.05|81
1727742900000|2024-10-01 00:35:00|1191.21|1184.01|1193.02|1185.82|1193.7|1186.5|1190.65|1183.45|648
1727743200000|2024-10-01 00:40:00|1192.75|1185.55|1196.27|1189.07|1197.3|1190.1|1192.75|1185.55|416
1727743500000|2024-10-01 00:45:00|1196.42|1189.22|1200.3|1193.1|1201.13|1193.93|1196.29|1189.09|408
1727743800000|2024-10-01 00:50:00|1200.28|1193.08|1200.3|1193.1|1204.65|1197.45|1199.2|1192|651
1727744100000|2024-10-01 00:55:00|1200.32|1193.12|1200.85|1193.65|1202.35|1195.15|1199.7|1192.5|281
1727744400000|2024-10-01 01:00:00|1200.95|1193.75|1202.95|1195.75|1203|1195.8|1198.85|1191.65|106
1727744700000|2024-10-01 01:05:00|1202.9|1195.7|1204.27|1197.07|1205.5|1198.3|1202|1194.8|453
1727745000000|2024-10-01 01:10:00|1204.24|1197.04|1202.65|1195.45|1205.35|1198.15|1201.6|1194.4|490
1727745300000|2024-10-01 01:15:00|1203.08|1195.88|1202.27|1195.07|1205.13|1197.93|1202.08|1194.88|451
1727745600000|2024-10-01 01:20:00|1202.58|1195.38|1205.1|1197.9|1205.85|1198.65|1202.58|1195.38|140
1727745900000|2024-10-01 01:25:00|1204.75|1197.55|1205.1|1197.9|1205.8|1198.6|1203.4|1196.2|155
1727746200000|2024-10-01 01:30:00|1205.6|1198.4|1204.32|1197.12|1205.9|1198.7|1203.1|1195.9|346
1727746500000|2024-10-01 01:35:00|1204.27|1197.07|1203.1|1195.9|1205.6|1198.4|1203.1|1195.9|252
1727746800000|2024-10-01 01:40:00|1203.4|1196.2|1204.18|1196.98|1204.35|1197.15|1203.1|1195.9|69
1727747100000|2024-10-01 01:45:00|1204.13|1196.93|1201.2|1194|1204.13|1196.93|1201.2|1194|259
1727747400000|2024-10-01 01:50:00|1201.35|1194.15|1201.27|1194.07|1202.25|1195.05|1200.55|1193.35|114
1727747700000|2024-10-01 01:55:00|1201.3|1194.1|1201.25|1194.05|1202.48|1195.28|1201.1|1193.9|167
1727748000000|2024-10-01 02:00:00|1201.2|1194|1198.8|1191.6|1201.9|1194.7|1198.3|1191.1|187
1727748300000|2024-10-01 02:05:00|1198.75|1191.55|1199.1|1191.9|1199.9|1192.7|1197.1|1189.9|48
1727748600000|2024-10-01 02:10:00|1199.19|1191.99|1196.22|1189.02|1199.3|1192.1|1195.75|1188.55|322
1727748900000|2024-10-01 02:15:00|1196.26|1189.06|1198.25|1191.05|1199.3|1192.1|1195.65|1188.45|438
1727749200000|2024-10-01 02:20:00|1198.29|1191.09|1200.9|1193.7|1200.9|1193.7|1197.75|1190.55|192
1727749500000|2024-10-01 02:25:00|1201.4|1194.2|1202.03|1194.83|1203.25|1196.05|1201.4|1194.2|164
1727749800000|2024-10-01 02:30:00|1202.04|1194.84|1203.85|1196.65|1204.25|1197.05|1201.75|1194.55|191
1727750100000|2024-10-01 02:35:00|1203.8|1196.6|1203.15|1195.95|1205.7|1198.5|1203.15|1195.95|64
1727750400000|2024-10-01 02:40:00|1203.25|1196.05|1204.19|1196.99|1204.55|1197.35|1203.25|1196.05|273
1727750700000|2024-10-01 02:45:00|1204.21|1197.01|1204.02|1196.82|1204.5|1197.3|1202.1|1194.9|119
1727751000000|2024-10-01 02:50:00|1204.04|1196.84|1206.79|1199.59|1207.1|1199.9|1203.6|1196.4|314
1727751300000|2024-10-01 02:55:00|1206.82|1199.62|1207.55|1200.35|1207.55|1200.35|1206.56|1199.36|248
1727751600000|2024-10-01 03:00:00|1207.75|1200.55|1209.02|1201.82|1209.1|1201.9|1207.65|1200.45|241
1727751900000|2024-10-01 03:05:00|1209.05|1201.85|1210.27|1203.07|1211.05|1203.85|1208.7|1201.5|213
1727752200000|2024-10-01 03:10:00|1210.3|1203.1|1214.06|1206.86|1214.08|1206.88|1210.3|1203.1|356
1727752500000|2024-10-01 03:15:00|1214.07|1206.87|1214.04|1206.84|1215.1|1207.9|1213.2|1206|524
1727752800000|2024-10-01 03:20:00|1214.1|1206.9|1213.11|1205.91|1216.05|1208.85|1212.95|1205.75|470
1727753100000|2024-10-01 03:25:00|1213.05|1205.85|1212.8|1205.6|1213.08|1205.88|1211.75|1204.55|364
1727753400000|2024-10-01 03:30:00|1212.85|1205.65|1214.16|1206.96|1214.2|1207|1211.75|1204.55|238
1727753700000|2024-10-01 03:35:00|1214.18|1206.98|1215.15|1207.95|1215.6|1208.4|1213.1|1205.9|304
1727754000000|2024-10-01 03:40:00|1215.25|1208.05|1217.15|1209.95|1217.3|1210.1|1214.85|1207.65|319
1727754300000|2024-10-01 03:45:00|1217|1209.8|1214.15|1206.95|1217.35|1210.15|1214.15|1206.95|230
1727754600000|2024-10-01 03:50:00|1214.65|1207.45|1214.53|1207.33|1215|1207.8|1214.15|1206.95|89
1727754900000|2024-10-01 03:55:00|1214.56|1207.36|1214.45|1207.25|1215.4|1208.2|1213.95|1206.75|302
1727755200000|2024-10-01 04:00:00|1214.48|1207.28|1215.1|1207.9|1215.35|1208.15|1213.9|1206.7|154
1727755500000|2024-10-01 04:05:00|1215.6|1208.4|1214.21|1207.01|1218.3|1211.1|1214.1|1206.9|316
1727755800000|2024-10-01 04:10:00|1214.19|1206.99|1212.8|1205.6|1214.25|1207.05|1212.7|1205.5|474
1727756100000|2024-10-01 04:15:00|1212.85|1205.65|1216.29|1209.09|1216.32|1209.12|1212.8|1205.6|464
1727756400000|2024-10-01 04:20:00|1216.26|1209.06|1217.13|1209.93|1217.3|1210.1|1215.23|1208.03|284
1727756700000|2024-10-01 04:25:00|1217.1|1209.9|1218.1|1210.9|1218.5|1211.3|1216.27|1209.07|329
1727757000000|2024-10-01 04:30:00|1217.85|1210.65|1218.24|1211.04|1219.04|1211.84|1217.15|1209.95|179
1727757300000|2024-10-01 04:35:00|1218.3|1211.1|1220.1|1212.9|1220.48|1213.28|1218.1|1210.9|416
1727757600000|2024-10-01 04:40:00|1220.12|1212.92|1220|1212.8|1220.35|1213.15|1218.7|1211.5|270
1727757900000|2024-10-01 04:45:00|1219.85|1212.65|1219.05|1211.85|1220.75|1213.55|1218.2|1211|149
1727758200000|2024-10-01 04:50:00|1218.95|1211.75|1220.15|1212.95|1220.55|1213.35|1218.13|1210.93|432
1727758500000|2024-10-01 04:55:00|1220.17|1212.97|1220.1|1212.9|1221.1|1213.9|1219.1|1211.9|196
1727758800000|2024-10-01 05:00:00|1219.6|1212.4|1216.75|1209.55|1219.6|1212.4|1216.75|1209.55|58
1727759100000|2024-10-01 05:05:00|1216.8|1209.6|1216|1208.8|1216.95|1209.75|1215.9|1208.7|183
1727759400000|2024-10-01 05:10:00|1215.95|1208.75|1217.04|1209.84|1217.13|1209.93|1214.95|1207.75|282
1727759700000|2024-10-01 05:15:00|1217.07|1209.87|1216.15|1208.95|1218.5|1211.3|1216.08|1208.88|346
1727760000000|2024-10-01 05:20:00|1216.12|1208.92|1215.95|1208.75|1217.15|1209.95|1215.8|1208.6|294
1727760300000|2024-10-01 05:25:00|1216|1208.8|1216.17|1208.97|1217.1|1209.9|1215.95|1208.75|367
1727760600000|2024-10-01 05:30:00|1216.15|1208.95|1216.15|1208.95|1216.45|1209.25|1214.75|1207.55|359
1727760900000|2024-10-01 05:35:00|1216.17|1208.97|1215.07|1207.87|1217.15|1209.95|1214.75|1207.55|353
1727761200000|2024-10-01 05:40:00|1215.1|1207.9|1214.15|1206.95|1215.12|1207.92|1213.85|1206.65|379
1727761500000|2024-10-01 05:45:00|1214.17|1206.97|1216.47|1209.27|1216.53|1209.33|1213.85|1206.65|278
1727761800000|2024-10-01 05:50:00|1216.25|1209.05|1216.07|1208.87|1217.68|1210.48|1215.2|1208|259
1727762100000|2024-10-01 05:55:00|1216.13|1208.93|1217.24|1210.04|1217.32|1210.12|1216.09|1208.89|174
1727762400000|2024-10-01 06:00:00|1217.27|1210.07|1219.26|1212.06|1219.4|1212.2|1216.2|1209|327
1727762700000|2024-10-01 06:05:00|1219.29|1212.09|1220.27|1213.07|1221.16|1213.96|1219.1|1211.9|241
1727763000000|2024-10-01 06:10:00|1220.38|1213.18|1221.24|1214.04|1221.35|1214.15|1219.4|1212.2|146
1727763300000|2024-10-01 06:15:00|1221.26|1214.06|1221.75|1214.55|1222.13|1214.93|1220.85|1213.65|265
1727763600000|2024-10-01 06:20:00|1221.85|1214.65|1223.85|1216.65|1223.95|1216.75|1221.65|1214.45|122
1727763900000|2024-10-01 06:25:00|1223.8|1216.6|1223.27|1216.07|1224.35|1217.15|1222.85|1215.65|343
1727764200000|2024-10-01 06:30:00|1223.3|1216.1|1224.3|1217.1|1225.75|1218.55|1223.3|1216.1|351
1727764500000|2024-10-01 06:35:00|1224.27|1217.07|1224|1216.8|1225.4|1218.2|1223.3|1216.1|83
1727764800000|2024-10-01 06:40:00|1224.95|1217.75|1225.15|1217.95|1225.35|1218.15|1223.7|1216.5|194
1727765100000|2024-10-01 06:45:00|1225.18|1217.98|1225.25|1218.05|1226.1|1218.9|1222.2|1215|255
1727765400000|2024-10-01 06:50:00|1225.75|1218.55|1226.85|1219.65|1226.85|1219.65|1225.75|1218.55|3
1727765700000|2024-10-01 06:55:00|1227.45|1220.25|1227.2|1220|1229.35|1222.15|1227.2|1220|255
1727766000000|2024-10-01 07:00:00|1227.25|1220.05|1228.1|1220.9|1228.1|1220.9|1226.75|1219.55|56
1727766300000|2024-10-01 07:05:00|1228.07|1220.87|1225.24|1218.04|1228.3|1221.1|1224.55|1217.35|335
1727766600000|2024-10-01 07:10:00|1225.27|1218.07|1224.21|1217.01|1226.27|1219.07|1224.19|1216.99|314
1727766900000|2024-10-01 07:15:00|1224.27|1217.07|1223.42|1216.22|1225.24|1218.04|1223.2|1216|220
1727767200000|2024-10-01 07:20:00|1223.6|1216.4|1224.7|1217.5|1224.75|1217.55|1223.2|1216|172
1727767500000|2024-10-01 07:25:00|1224.75|1217.55|1225.13|1217.93|1225.85|1218.65|1224.6|1217.4|327
1727767800000|2024-10-01 07:30:00|1225.1|1217.9|1225.27|1218.07|1226.21|1219.01|1223.2|1216|276
1727768100000|2024-10-01 07:35:00|1225.21|1218.01|1228.1|1220.9|1228.55|1221.35|1225.15|1217.95|369
1727768400000|2024-10-01 07:40:00|1227.75|1220.55|1228.1|1220.9|1229.2|1222|1227.4|1220.2|226
1727768700000|2024-10-01 07:45:00|1227.7|1220.5|1225.75|1218.55|1227.7|1220.5|1225.45|1218.25|22
1727769000000|2024-10-01 07:50:00|1225.7|1218.5|1224.15|1216.95|1225.85|1218.65|1224.15|1216.95|24
1727769300000|2024-10-01 07:55:00|1224.2|1217|1225|1217.8|1225|1217.8|1224.15|1216.95|5
1727769600000|2024-10-01 08:00:00|1224.8|1217.6|1226.21|1219.01|1226.65|1219.45|1224.3|1217.1|165
1727769900000|2024-10-01 08:05:00|1226.1|1218.9|1223.18|1215.98|1226.35|1219.15|1223.1|1215.9|374
1727770200000|2024-10-01 08:10:00|1223.15|1215.95|1222.22|1215.02|1223.45|1216.25|1222.1|1214.9|181
1727770500000|2024-10-01 08:15:00|1222.26|1215.06|1223.19|1215.99|1223.45|1216.25|1222.08|1214.88|247
1727770800000|2024-10-01 08:20:00|1223.35|1216.15|1222.13|1214.93|1223.4|1216.2|1222.1|1214.9|157
1727771100000|2024-10-01 08:25:00|1222.1|1214.9|1222.39|1215.19|1223.15|1215.95|1221.4|1214.2|196
1727771400000|2024-10-01 08:30:00|1222.35|1215.15|1222.9|1215.7|1223.6|1216.4|1222.35|1215.15|251
1727771700000|2024-10-01 08:35:00|1222.35|1215.15|1221.19|1213.99|1223.4|1216.2|1221.19|1213.99|181
1727772000000|2024-10-01 08:40:00|1221.25|1214.05|1219.1|1211.9|1222.13|1214.93|1219.1|1211.9|257
1727772300000|2024-10-01 08:45:00|1219.29|1212.09|1218.1|1210.9|1219.29|1212.09|1217.1|1209.9|217
1727772600000|2024-10-01 08:50:00|1218.13|1210.93|1219.18|1211.98|1219.7|1212.5|1218.1|1210.9|158
1727772900000|2024-10-01 08:55:00|1219.35|1212.15|1218.95|1211.75|1219.35|1212.15|1217.55|1210.35|75
1727773200000|2024-10-01 09:00:00|1218.4|1211.2|1221.13|1213.93|1221.45|1214.25|1218.1|1210.9|179
1727773500000|2024-10-01 09:05:00|1221.21|1214.01|1222.5|1215.3|1223.4|1216.2|1221.05|1213.85|265
1727773800000|2024-10-01 09:10:00|1222.6|1215.4|1222.24|1215.04|1223.1|1215.9|1222.06|1214.86|215
1727774100000|2024-10-01 09:15:00|1222.21|1215.01|1221.35|1214.15|1222.9|1215.7|1220.45|1213.25|59
1727774400000|2024-10-01 09:20:00|1221.3|1214.1|1221.13|1213.93|1222.35|1215.15|1221.1|1213.9|137
1727774700000|2024-10-01 09:25:00|1221.15|1213.95|1221.1|1213.9|1222.35|1215.15|1220.1|1212.9|162
1727775000000|2024-10-01 09:30:00|1221.15|1213.95|1219.1|1211.9|1222.1|1214.9|1219.05|1211.85|196
1727775300000|2024-10-01 09:35:00|1219.13|1211.93|1218.21|1211.01|1219.5|1212.3|1218.1|1210.9|171
1727775600000|2024-10-01 09:40:00|1218.19|1210.99|1218.1|1210.9|1219.05|1211.85|1218.1|1210.9|226
1727775900000|2024-10-01 09:45:00|1218.13|1210.93|1219.65|1212.45|1219.9|1212.7|1217.1|1209.9|137
1727776200000|2024-10-01 09:50:00|1219.6|1212.4|1219.48|1212.28|1220.3|1213.1|1219.15|1211.95|132
1727776500000|2024-10-01 09:55:00|1219.53|1212.33|1218.82|1211.62|1220.25|1213.05|1218.75|1211.55|132
1727776800000|2024-10-01 10:00:00|1218.32|1211.12|1219.22|1212.02|1220.35|1213.15|1218.1|1210.9|224
1727777100000|2024-10-01 10:05:00|1219.19|1211.99|1218.24|1211.04|1221.06|1213.86|1218.24|1211.04|232
1727777400000|2024-10-01 10:10:00|1218.27|1211.07|1219.1|1211.9|1220.13|1212.93|1218.1|1210.9|162
1727777700000|2024-10-01 10:15:00|1219.13|1211.93|1219.8|1212.6|1219.8|1212.6|1218.55|1211.35|143
1727778000000|2024-10-01 10:20:00|1219.75|1212.55|1220.08|1212.88|1221.25|1214.05|1218.65|1211.45|92
1727778300000|2024-10-01 10:25:00|1220.05|1212.85|1221.13|1213.93|1221.35|1214.15|1219.4|1212.2|122
1727778600000|2024-10-01 10:30:00|1221.1|1213.9|1220.25|1213.05|1221.19|1213.99|1219.22|1212.02|246
1727778900000|2024-10-01 10:35:00|1220.29|1213.09|1220.95|1213.75|1220.95|1213.75|1219.5|1212.3|30
1727779200000|2024-10-01 10:40:00|1221.5|1214.3|1223.1|1215.9|1224.21|1217.01|1221.5|1214.3|106
1727779500000|2024-10-01 10:45:00|1222.75|1215.55|1222.65|1215.45|1223.25|1216.05|1222.15|1214.95|117
1727779800000|2024-10-01 10:50:00|1222.15|1214.95|1223.1|1215.9|1223.5|1216.3|1222.15|1214.95|102
1727780100000|2024-10-01 10:55:00|1223.35|1216.15|1223.65|1216.45|1223.99|1216.79|1223.15|1215.95|47
1727780400000|2024-10-01 11:00:00|1224.04|1216.84|1223.9|1216.7|1225.15|1217.95|1223.5|1216.3|179
1727780700000|2024-10-01 11:05:00|1223.95|1216.75|1224.4|1217.2|1225|1217.8|1223.1|1215.9|128
1727781000000|2024-10-01 11:10:00|1224.45|1217.25|1227.1|1219.9|1227.3|1220.1|1224.35|1217.15|176
1727781300000|2024-10-01 11:15:00|1226.6|1219.4|1226.1|1218.9|1227.1|1219.9|1225.6|1218.4|15
1727781600000|2024-10-01 11:20:00|1225.6|1218.4|1223.08|1215.88|1225.6|1218.4|1222.1|1214.9|52
1727781900000|2024-10-01 11:25:00|1223.1|1215.9|1222.13|1214.93|1223.4|1216.2|1222.1|1214.9|151
1727782200000|2024-10-01 11:30:00|1222.15|1214.95|1220.8|1213.6|1222.35|1215.15|1219.85|1212.65|88
1727782500000|2024-10-01 11:35:00|1220.75|1213.55|1220.19|1212.99|1221.08|1213.88|1220.1|1212.9|45
1727782800000|2024-10-01 11:40:00|1220.15|1212.95|1220.13|1212.93|1220.3|1213.1|1218.24|1211.04|139
1727783100000|2024-10-01 11:45:00|1220.08|1212.88|1220.1|1212.9|1220.25|1213.05|1219.05|1211.85|215
1727783400000|2024-10-01 11:50:00|1220.05|1212.85|1221.06|1213.86|1222.05|1214.85|1219.1|1211.9|205
1727783700000|2024-10-01 11:55:00|1221.08|1213.88|1219.16|1211.96|1221.1|1213.9|1219.1|1211.9|136
1727784000000|2024-10-01 12:00:00|1219.19|1211.99|1219.35|1212.15|1221.1|1213.9|1219|1211.8|124
1727784300000|2024-10-01 12:05:00|1219.3|1212.1|1220.1|1212.9|1220.13|1212.93|1218.1|1210.9|75
1727784600000|2024-10-01 12:10:00|1220.45|1213.25|1219.1|1211.9|1221.04|1213.84|1218.8|1211.6|53
1727784900000|2024-10-01 12:15:00|1218.7|1211.5|1219.19|1211.99|1219.45|1212.25|1218.1|1210.9|178
1727785200000|2024-10-01 12:20:00|1219.16|1211.96|1219.13|1211.93|1220.9|1213.7|1218.1|1210.9|157
1727785500000|2024-10-01 12:25:00|1219.63|1212.43|1219.1|1211.9|1220.13|1212.93|1219.1|1211.9|53
1727785800000|2024-10-01 12:30:00|1219.01|1211.81|1215.65|1208.45|1219.03|1211.83|1215.1|1207.9|229
1727786100000|2024-10-01 12:35:00|1216.1|1208.9|1215.45|1208.25|1216.8|1209.6|1214.2|1207|52
1727786400000|2024-10-01 12:40:00|1215.4|1208.2|1212.45|1205.25|1215.45|1208.25|1212.1|1204.9|162
1727786700000|2024-10-01 12:45:00|1212.5|1205.3|1213.35|1206.15|1214|1206.8|1210.75|1203.55|133
1727787000000|2024-10-01 12:50:00|1213.85|1206.65|1213.3|1206.1|1214.05|1206.85|1212.3|1205.1|118
1727787300000|2024-10-01 12:55:00|1213.35|1206.15|1212.1|1204.9|1214.35|1207.15|1212.1|1204.9|84
1727787600000|2024-10-01 13:00:00|1212.25|1205.05|1209.21|1202.01|1212.7|1205.5|1209.1|1201.9|57
1727787900000|2024-10-01 13:05:00|1209.24|1202.04|1207.85|1200.65|1209.45|1202.25|1207.1|1199.9|179
1727788200000|2024-10-01 13:10:00|1208.25|1201.05|1206.45|1199.25|1209.1|1201.9|1206.1|1198.9|50
1727788500000|2024-10-01 13:15:00|1206.5|1199.3|1203.45|1196.25|1207.13|1199.93|1203.4|1196.2|107
1727788800000|2024-10-01 13:20:00|1203.4|1196.2|1203.7|1196.5|1205.05|1197.85|1203.25|1196.05|51
1727789100000|2024-10-01 13:25:00|1203.5|1196.3|1203.5|1196.3|1204.7|1197.5|1203.1|1195.9|81
1727789400000|2024-10-01 13:30:00|1203.95|1196.75|1199.35|1192.15|1206.1|1198.9|1199.05|1191.85|123
1727789700000|2024-10-01 13:35:00|1199.1|1191.9|1191|1183.8|1199.1|1191.9|1190.18|1182.98|220
1727790000000|2024-10-01 13:40:00|1191.1|1183.9|1192.4|1185.2|1193.1|1185.9|1179.2|1172|770
1727790300000|2024-10-01 13:45:00|1192.35|1185.15|1191.82|1184.62|1192.35|1185.15|1185.85|1178.65|748
1727790600000|2024-10-01 13:50:00|1191.8|1184.6|1189.3|1182.1|1192.1|1184.9|1186.3|1179.1|734
1727790900000|2024-10-01 13:55:00|1189.25|1182.05|1194.9|1187.7|1196.85|1189.65|1188.19|1180.99|287
1727791200000|2024-10-01 14:00:00|1194.85|1187.65|1195.85|1188.65|1199.7|1192.5|1193.1|1185.9|237
1727791500000|2024-10-01 14:05:00|1195.6|1188.4|1189.13|1181.93|1197.3|1190.1|1187.99|1180.79|690
1727791800000|2024-10-01 14:10:00|1189.1|1181.9|1187.24|1180.04|1190.27|1183.07|1186.19|1178.99|719
1727792100000|2024-10-01 14:15:00|1187.15|1179.95|1184.1|1176.9|1189.95|1182.75|1183.25|1176.05|288
1727792400000|2024-10-01 14:20:00|1184.15|1176.95|1186.99|1179.79|1192.5|1185.3|1184.15|1176.95|476
1727792700000|2024-10-01 14:25:00|1186.7|1179.5|1182.1|1174.9|1187.35|1180.15|1179.6|1172.4|231
1727793000000|2024-10-01 14:30:00|1181.9|1174.7|1174.7|1167.5|1181.9|1174.7|1174.4|1167.2|644
1727793300000|2024-10-01 14:35:00|1174.6|1167.4|1176.21|1169.01|1178.85|1171.65|1171.41|1164.21|860
1727793600000|2024-10-01 14:40:00|1176.24|1169.04|1181.1|1173.9|1185.8|1178.6|1176.1|1168.9|749
1727793900000|2024-10-01 14:45:00|1181.13|1173.93|1171.7|1164.5|1183.1|1175.9|1170.35|1163.15|414
1727794200000|2024-10-01 14:50:00|1171.8|1164.6|1166.1|1158.9|1171.85|1164.65|1161.1|1153.9|480
1727794500000|2024-10-01 14:55:00|1166.02|1158.82|1164.7|1157.5|1168.24|1161.04|1162.1|1154.9|666
1727794800000|2024-10-01 15:00:00|1164.55|1157.35|1141.06|1133.86|1167.75|1160.55|1140.45|1133.25|549
1727795100000|2024-10-01 15:05:00|1141|1133.8|1129.01|1121.81|1144.02|1136.82|1127.95|1120.75|1033
1727795400000|2024-10-01 15:10:00|1129.04|1121.84|1140.2|1133|1140.85|1133.65|1121|1113.8|864
1727795700000|2024-10-01 15:15:00|1140.3|1133.1|1149.16|1141.96|1149.27|1142.07|1138.1|1130.9|402
1727796000000|2024-10-01 15:20:00|1149.15|1141.95|1145.25|1138.05|1150.25|1143.05|1144.42|1137.22|787
1727796300000|2024-10-01 15:25:00|1144.8|1137.6|1146.4|1139.2|1147|1139.8|1140.1|1132.9|228
1727796600000|2024-10-01 15:30:00|1146.21|1139.01|1150.3|1143.1|1153.3|1146.1|1145.37|1138.17|797
1727796900000|2024-10-01 15:35:00|1150.21|1143.01|1151.8|1144.6|1152.9|1145.7|1148.16|1140.96|488
1727797200000|2024-10-01 15:40:00|1151.75|1144.55|1152.2|1145|1154.9|1147.7|1151.1|1143.9|153
1727797500000|2024-10-01 15:45:00|1152.75|1145.55|1146.6|1139.4|1153.27|1146.07|1146.1|1138.9|763
1727797800000|2024-10-01 15:50:00|1146.55|1139.35|1145.1|1137.9|1148.45|1141.25|1145.1|1137.9|354
1727798100000|2024-10-01 15:55:00|1145.15|1137.95|1147.1|1139.9|1150.19|1142.99|1145.1|1137.9|259
1727798400000|2024-10-01 16:00:00|1147.05|1139.85|1149.85|1142.65|1150.8|1143.6|1141.1|1133.9|257
1727798700000|2024-10-01 16:05:00|1150.3|1143.1|1147.75|1140.55|1151.4|1144.2|1146.24|1139.04|466
1727799000000|2024-10-01 16:10:00|1147.7|1140.5|1144.8|1137.6|1150.8|1143.6|1144.7|1137.5|155
1727799300000|2024-10-01 16:15:00|1144.6|1137.4|1144.9|1137.7|1147.35|1140.15|1143.1|1135.9|615
1727799600000|2024-10-01 16:20:00|1144.3|1137.1|1143.5|1136.3|1144.3|1137.1|1140.1|1132.9|655
1727799900000|2024-10-01 16:25:00|1143.45|1136.25|1140.24|1133.04|1143.45|1136.25|1136|1128.8|651
1727800200000|2024-10-01 16:30:00|1140.16|1132.96|1136.13|1128.93|1141.2|1134|1131.27|1124.07|785
1727800500000|2024-10-01 16:35:00|1136.1|1128.9|1136.13|1128.93|1141.21|1134.01|1135.2|1128|816
1727800800000|2024-10-01 16:40:00|1136.1|1128.9|1130.8|1123.6|1137.35|1130.15|1127.75|1120.55|642
1727801100000|2024-10-01 16:45:00|1130.65|1123.45|1129.65|1122.45|1131.95|1124.75|1126.1|1118.9|253
1727801400000|2024-10-01 16:50:00|1129.6|1122.4|1132.55|1125.35|1134.2|1127|1129.1|1121.9|850
1727801700000|2024-10-01 16:55:00|1132.4|1125.2|1140.16|1132.96|1143.1|1135.9|1129.6|1122.4|761
1727802000000|2024-10-01 17:00:00|1140.12|1132.92|1130.35|1123.15|1140.12|1132.92|1129.24|1122.04|848
1727802300000|2024-10-01 17:05:00|1130.24|1123.04|1127.13|1119.93|1131.13|1123.93|1126.2|1119|813
1727802600000|2024-10-01 17:10:00|1127.14|1119.94|1121.24|1114.04|1128.1|1120.9|1119.4|1112.2|834
1727802900000|2024-10-01 17:15:00|1121.21|1114.01|1108.35|1101.15|1122.12|1114.92|1106|1098.8|540
1727803200000|2024-10-01 17:20:00|1108.1|1100.9|1104.27|1097.07|1108.1|1100.9|1088.6|1081.4|708
1727803500000|2024-10-01 17:25:00|1104.9|1097.7|1114.1|1106.9|1115.87|1108.67|1100.13|1092.93|978
1727803800000|2024-10-01 17:30:00|1113.85|1106.65|1118.8|1111.6|1123.15|1115.95|1110.05|1102.85|993
1727804100000|2024-10-01 17:35:00|1118.7|1111.5|1114.5|1107.3|1119.15|1111.95|1108.25|1101.05|565
1727804400000|2024-10-01 17:40:00|1114.55|1107.35|1121.25|1114.05|1123.45|1116.25|1112.19|1104.99|757
1727804700000|2024-10-01 17:45:00|1121.21|1114.01|1123.04|1115.84|1127.4|1120.2|1119.35|1112.15|923
1727805000000|2024-10-01 17:50:00|1123.02|1115.82|1128.27|1121.07|1129|1121.8|1120.1|1112.9|853
1727805300000|2024-10-01 17:55:00|1128.25|1121.05|1126.1|1118.9|1131.53|1124.33|1125.1|1117.9|852
1727805600000|2024-10-01 18:00:00|1126.16|1118.96|1126.85|1119.65|1126.9|1119.7|1121.15|1113.95|383
1727805900000|2024-10-01 18:05:00|1126.6|1119.4|1127.21|1120.01|1128.75|1121.55|1122.2|1115|397
1727806200000|2024-10-01 18:10:00|1127.27|1120.07|1127.85|1120.65|1130.2|1123|1125.15|1117.95|686
1727806500000|2024-10-01 18:15:00|1127.65|1120.45|1126.8|1119.6|1127.8|1120.6|1124.65|1117.45|200
1727806800000|2024-10-01 18:20:00|1126.95|1119.75|1126.21|1119.01|1127.19|1119.99|1123.75|1116.55|596
1727807100000|2024-10-01 18:25:00|1126.19|1118.99|1133.1|1125.9|1133.55|1126.35|1125.15|1117.95|585
1727807400000|2024-10-01 18:30:00|1133|1125.8|1130.1|1122.9|1133|1125.8|1129.75|1122.55|204
1727807700000|2024-10-01 18:35:00|1129.95|1122.75|1122.02|1114.82|1129.95|1122.75|1120.7|1113.5|354
1727808000000|2024-10-01 18:40:00|1122.04|1114.84|1120.3|1113.1|1123.25|1116.05|1119.35|1112.15|588
1727808300000|2024-10-01 18:45:00|1120.35|1113.15|1113.65|1106.45|1121.2|1114|1113.1|1105.9|240
1727808600000|2024-10-01 18:50:00|1114.15|1106.95|1117.04|1109.84|1117.4|1110.2|1113.9|1106.7|307
1727808900000|2024-10-01 18:55:00|1117.05|1109.85|1118.95|1111.75|1121.35|1114.15|1116.3|1109.1|433
1727809200000|2024-10-01 19:00:00|1118.7|1111.5|1117.3|1110.1|1118.8|1111.6|1116.1|1108.9|260
1727809500000|2024-10-01 19:05:00|1117.25|1110.05|1116.5|1109.3|1119.35|1112.15|1115.1|1107.9|617
1727809800000|2024-10-01 19:10:00|1116.45|1109.25|1111.21|1104.01|1116.45|1109.25|1111.1|1103.9|625
1727810100000|2024-10-01 19:15:00|1112.1|1104.9|1116.13|1108.93|1116.95|1109.75|1109.13|1101.93|518
1727810400000|2024-10-01 19:20:00|1116.1|1108.9|1117.16|1109.96|1118.5|1111.3|1114.35|1107.15|589
1727810700000|2024-10-01 19:25:00|1117.19|1109.99|1118.85|1111.65|1121.35|1114.15|1117.13|1109.93|604
1727811000000|2024-10-01 19:30:00|1118.8|1111.6|1112.2|1105|1118.8|1111.6|1112.2|1105|604
1727811300000|2024-10-01 19:35:00|1112.15|1104.95|1114.15|1106.95|1115.75|1108.55|1111.1|1103.9|160
1727811600000|2024-10-01 19:40:00|1114.25|1107.05|1114.05|1106.85|1115.8|1108.6|1111.1|1103.9|239
1727811900000|2024-10-01 19:45:00|1114.1|1106.9|1111.1|1103.9|1114.8|1107.6|1111.08|1103.88|506
1727812200000|2024-10-01 19:50:00|1111.27|1104.07|1111.15|1103.95|1112.9|1105.7|1110.1|1102.9|543
1727812500000|2024-10-01 19:55:00|1111.1|1103.9|1108.1|1100.9|1112.25|1105.05|1107.45|1100.25|168
1727812800000|2024-10-01 20:00:00|1108.7|1101.5|1108.05|1100.85|1109.8|1102.6|1107.1|1099.9|96
1727813100000|2024-10-01 20:05:00|1108.35|1101.15|1105.25|1098.05|1110.04|1102.84|1103.35|1096.15|382
1727813400000|2024-10-01 20:10:00|1105.3|1098.1|1109.35|1102.15|1112.05|1104.85|1105.3|1098.1|568
1727813700000|2024-10-01 20:15:00|1109.25|1102.05|1106.1|1098.9|1112|1104.8|1105.08|1097.88|598
1727814000000|2024-10-01 20:20:00|1106.13|1098.93|1107.3|1100.1|1109.35|1102.15|1104.19|1096.99|692
1727814300000|2024-10-01 20:25:00|1107.1|1099.9|1103.3|1096.1|1108.1|1100.9|1100.05|1092.85|643
1727814600000|2024-10-01 20:30:00|1103.25|1096.05|1104.3|1097.1|1109|1101.8|1103.1|1095.9|735
1727814900000|2024-10-01 20:35:00|1104.35|1097.15|1099.35|1092.15|1106.4|1099.2|1096.2|1089|788
1727815200000|2024-10-01 20:40:00|1099.3|1092.1|1107.35|1100.15|1109.85|1102.65|1093|1085.8|919
1727815500000|2024-10-01 20:45:00|1107.4|1100.2|1109.85|1102.65|1110.19|1102.99|1101.08|1093.88|774
1727815800000|2024-10-01 20:50:00|1109.35|1102.15|1111|1103.8|1113.3|1106.1|1108.1|1100.9|784
1727816100000|2024-10-01 20:55:00|1110.95|1103.75|1109.16|1101.96|1111.5|1104.3|1106.75|1099.55|596
1727816400000|2024-10-01 21:00:00|1109.17|1101.97|1107.42|1100.22|1111.35|1104.15|1105.1|1097.9|837
1727816700000|2024-10-01 21:05:00|1107.49|1100.29|1099.13|1091.93|1107.7|1100.5|1099.12|1091.92|526
1727817000000|2024-10-01 21:10:00|1099.12|1091.92|1107.24|1100.04|1107.51|1100.31|1097.23|1090.03|494
1727817300000|2024-10-01 21:15:00|1107.32|1100.12|1104.31|1097.11|1107.63|1100.43|1103.16|1095.96|625
1727817600000|2024-10-01 21:20:00|1104.21|1097.01|1103.2|1096|1105.74|1098.54|1103.1|1095.9|348
1727817900000|2024-10-01 21:25:00|1103.31|1096.11|1104.23|1097.03|1104.57|1097.37|1101.91|1094.71|213
1727818200000|2024-10-01 21:30:00|1104.18|1096.98|1103.56|1096.36|1104.45|1097.25|1102.17|1094.97|351
1727818500000|2024-10-01 21:35:00|1103.53|1096.33|1104.5|1097.3|1104.6|1097.4|1101.59|1094.39|276
1727818800000|2024-10-01 21:40:00|1104.47|1097.27|1107.12|1099.92|1107.8|1100.6|1103.57|1096.37|296
1727819100000|2024-10-01 21:45:00|1107.14|1099.94|1108.6|1101.4|1108.63|1101.43|1106.5|1099.3|346
1727819400000|2024-10-01 21:50:00|1108.63|1101.43|1113.4|1106.2|1113.4|1106.2|1108.55|1101.35|177
1727819700000|2024-10-01 21:55:00|1113.41|1106.21|1113.35|1106.15|1114.39|1107.19|1112.38|1105.18|232
1727820000000|2024-10-01 22:00:00|1113.3|1106.1|1107.35|1100.15|1113.5|1106.3|1106.9|1099.7|98
1727820300000|2024-10-01 22:05:00|1107.1|1099.9|1105.35|1098.15|1109.1|1101.9|1105.35|1098.15|151
1727820600000|2024-10-01 22:10:00|1105.85|1098.65|1110.13|1102.93|1111.75|1104.55|1105.5|1098.3|143
1727820900000|2024-10-01 22:15:00|1110.3|1103.1|1109.4|1102.2|1111.2|1104|1109.35|1102.15|79
1727821200000|2024-10-01 22:20:00|1109.9|1102.7|1107.4|1100.2|1110.15|1102.95|1106.95|1099.75|297
1727821500000|2024-10-01 22:25:00|1107.35|1100.15|1107.1|1099.9|1108.15|1100.95|1106.1|1098.9|180
1727821800000|2024-10-01 22:30:00|1107.13|1099.93|1108.1|1100.9|1108.8|1101.6|1106.02|1098.82|181
1727822100000|2024-10-01 22:35:00|1108.16|1100.96|1103.1|1095.9|1108.16|1100.96|1103.1|1095.9|185
1727822400000|2024-10-01 22:40:00|1103|1095.8|1102.13|1094.93|1103.4|1096.2|1102.05|1094.85|43
1727822700000|2024-10-01 22:45:00|1102.3|1095.1|1102.13|1094.93|1103.4|1096.2|1100.9|1093.7|146
1727823000000|2024-10-01 22:50:00|1102.4|1095.2|1106.08|1098.88|1108.1|1100.9|1102.35|1095.15|181
1727823300000|2024-10-01 22:55:00|1106.06|1098.86|1105.35|1098.15|1106.21|1099.01|1105.02|1097.82|256
1727823600000|2024-10-01 23:00:00|1105.85|1098.65|1106.16|1098.96|1107.13|1099.93|1103.4|1096.2|214
1727823900000|2024-10-01 23:05:00|1106.15|1098.95|1107.1|1099.9|1108.5|1101.3|1105.1|1097.9|243
1727824200000|2024-10-01 23:10:00|1107.13|1099.93|1104.1|1096.9|1107.13|1099.93|1104.1|1096.9|174
1727824500000|2024-10-01 23:15:00|1104.25|1097.05|1107.19|1099.99|1107.19|1099.99|1104.15|1096.95|73
1727824800000|2024-10-01 23:20:00|1107.25|1100.05|1106.85|1099.65|1108.05|1100.85|1106.1|1098.9|153
1727825100000|2024-10-01 23:25:00|1106.8|1099.6|1102.25|1095.05|1107|1099.8|1102.1|1094.9|200
1727825400000|2024-10-01 23:30:00|1102.3|1095.1|1106.06|1098.86|1106.13|1098.93|1102.1|1094.9|398
1727825700000|2024-10-01 23:35:00|1106.08|1098.88|1108.65|1101.45|1109.6|1102.4|1105.18|1097.98|239
1727826000000|2024-10-01 23:40:00|1109.15|1101.95|1110.4|1103.2|1110.4|1103.2|1108.3|1101.1|93
1727826300000|2024-10-01 23:45:00|1110.15|1102.95|1108.13|1100.93|1110.15|1102.95|1107.7|1100.5|209
1727826600000|2024-10-01 23:50:00|1108.18|1100.98|1107.3|1100.1|1109.05|1101.85|1106.1|1098.9|327
1727826900000|2024-10-01 23:55:00|1107.2|1100|1105.15|1097.95|1107.2|1100|1105.1|1097.9|338
1727827200000|2024-10-02 00:00:00|1105.13|1097.93|1104.5|1097.3|1105.8|1098.6|1102.4|1095.2|431
1727827500000|2024-10-02 00:05:00|1104.45|1097.25|1110.95|1103.75|1111.15|1103.95|1104.24|1097.04|402
1727827800000|2024-10-02 00:10:00|1111|1103.8|1107.45|1100.25|1111.1|1103.9|1106.35|1099.15|237
1727828100000|2024-10-02 00:15:00|1107.4|1100.2|1108.16|1100.96|1108.45|1101.25|1104.1|1096.9|344
1727828400000|2024-10-02 00:20:00|1108.13|1100.93|1102.13|1094.93|1108.16|1100.96|1100.45|1093.25|436
1727828700000|2024-10-02 00:25:00|1102.15|1094.95|1108.16|1100.96|1109.15|1101.95|1102.13|1094.93|191
1727829000000|2024-10-02 00:30:00|1108.15|1100.95|1112.35|1105.15|1113.45|1106.25|1107.95|1100.75|394
1727829300000|2024-10-02 00:35:00|1112.25|1105.05|1114.26|1107.06|1116.1|1108.9|1112.1|1104.9|438
1727829600000|2024-10-02 00:40:00|1114.22|1107.02|1115.13|1107.93|1116.65|1109.45|1113.15|1105.95|284
1727829900000|2024-10-02 00:45:00|1115.15|1107.95|1109.1|1101.9|1115.45|1108.25|1107.1|1099.9|398
1727830200000|2024-10-02 00:50:00|1109.24|1102.04|1109.22|1102.02|1111.45|1104.25|1107.65|1100.45|355
1727830500000|2024-10-02 00:55:00|1109.26|1102.06|1110.21|1103.01|1110.4|1103.2|1108.1|1100.9|274
1727830800000|2024-10-02 01:00:00|1110.27|1103.07|1114.45|1107.25|1115.1|1107.9|1108.45|1101.25|265
1727831100000|2024-10-02 01:05:00|1114.1|1106.9|1114.15|1106.95|1116.85|1109.65|1114|1106.8|225
1727831400000|2024-10-02 01:10:00|1114.55|1107.35|1115.6|1108.4|1116.13|1108.93|1114.55|1107.35|125
1727831700000|2024-10-02 01:15:00|1115.45|1108.25|1115.1|1107.9|1117.6|1110.4|1114.04|1106.84|289
1727832000000|2024-10-02 01:20:00|1115.05|1107.85|1116.3|1109.1|1116.45|1109.25|1114.15|1106.95|288
1727832300000|2024-10-02 01:25:00|1116.2|1109|1117.1|1109.9|1118.45|1111.25|1116.1|1108.9|209
1727832600000|2024-10-02 01:30:00|1117.15|1109.95|1117.45|1110.25|1119.5|1112.3|1117|1109.8|310
1727832900000|2024-10-02 01:35:00|1118.04|1110.84|1119.15|1111.95|1120.4|1113.2|1117.95|1110.75|269
1727833200000|2024-10-02 01:40:00|1119.19|1111.99|1116.15|1108.95|1119.19|1111.99|1115.1|1107.9|304
1727833500000|2024-10-02 01:45:00|1116.13|1108.93|1117.29|1110.09|1118.45|1111.25|1116.13|1108.93|251
1727833800000|2024-10-02 01:50:00|1117.55|1110.35|1121.08|1113.88|1121.08|1113.88|1117.1|1109.9|332
1727834100000|2024-10-02 01:55:00|1121.06|1113.86|1121.18|1113.98|1121.4|1114.2|1120.1|1112.9|271
1727834400000|2024-10-02 02:00:00|1121.21|1114.01|1120.32|1113.12|1121.25|1114.05|1118.1|1110.9|276
1727834700000|2024-10-02 02:05:00|1120.26|1113.06|1123.06|1115.86|1123.1|1115.9|1119.1|1111.9|311
1727835000000|2024-10-02 02:10:00|1123.1|1115.9|1121.55|1114.35|1123.1|1115.9|1120.26|1113.06|229
1727835300000|2024-10-02 02:15:00|1121.65|1114.45|1120.65|1113.45|1122.4|1115.2|1118.65|1111.45|357
1727835600000|2024-10-02 02:20:00|1121.15|1113.95|1120.65|1113.45|1121.2|1114|1120.1|1112.9|51
1727835900000|2024-10-02 02:25:00|1120.6|1113.4|1123.45|1116.25|1124.35|1117.15|1120.1|1112.9|253
1727836200000|2024-10-02 02:30:00|1123.5|1116.3|1122.4|1115.2|1123.6|1116.4|1121.1|1113.9|295
1727836500000|2024-10-02 02:35:00|1122.3|1115.1|1123.1|1115.9|1124.65|1117.45|1121.1|1113.9|112
1727836800000|2024-10-02 02:40:00|1123|1115.8|1123.4|1116.2|1123.95|1116.75|1122.05|1114.85|82
1727837100000|2024-10-02 02:45:00|1123.45|1116.25|1124.6|1117.4|1124.75|1117.55|1123.1|1115.9|61
1727837400000|2024-10-02 02:50:00|1124.65|1117.45|1127.13|1119.93|1127.35|1120.15|1124.6|1117.4|130
1727837700000|2024-10-02 02:55:00|1127.35|1120.15|1126.35|1119.15|1127.35|1120.15|1126.1|1118.9|89
1727838000000|2024-10-02 03:00:00|1126.1|1118.9|1127.1|1119.9|1127.75|1120.55|1125.1|1117.9|29
1727838300000|2024-10-02 03:05:00|1127.35|1120.15|1126.1|1118.9|1128.4|1121.2|1124.24|1117.04|187
1727838600000|2024-10-02 03:10:00|1126.19|1118.99|1124.4|1117.2|1126.19|1118.99|1123.04|1115.84|318
1727838900000|2024-10-02 03:15:00|1124.45|1117.25|1126.13|1118.93|1127.16|1119.96|1124.4|1117.2|262
1727839200000|2024-10-02 03:20:00|1126.16|1118.96|1124.15|1116.95|1126.35|1119.15|1124.1|1116.9|191
1727839500000|2024-10-02 03:25:00|1124.13|1116.93|1123.21|1116.01|1124.6|1117.4|1123.04|1115.84|229
1727839800000|2024-10-02 03:30:00|1123.24|1116.04|1123.9|1116.7|1124.13|1116.93|1122.1|1114.9|181
1727840100000|2024-10-02 03:35:00|1123.85|1116.65|1125.3|1118.1|1125.5|1118.3|1123.3|1116.1|105
1727840400000|2024-10-02 03:40:00|1125.1|1117.9|1125.8|1118.6|1125.9|1118.7|1125.05|1117.85|25
1727840700000|2024-10-02 03:45:00|1125.75|1118.55|1126.08|1118.88|1126.4|1119.2|1125.4|1118.2|104
1727841000000|2024-10-02 03:50:00|1126.1|1118.9|1126.25|1119.05|1127.1|1119.9|1126|1118.8|92
1727841300000|2024-10-02 03:55:00|1126.15|1118.95|1125.1|1117.9|1126.2|1119|1125.1|1117.9|5
1727841600000|2024-10-02 04:00:00|1125|1117.8|1123.15|1115.95|1125|1117.8|1122.1|1114.9|110
1727841900000|2024-10-02 04:05:00|1123.13|1115.93|1120.3|1113.1|1123.2|1116|1120.21|1113.01|229
1727842200000|2024-10-02 04:10:00|1120.05|1112.85|1121.13|1113.93|1121.13|1113.93|1120.05|1112.85|84
1727842500000|2024-10-02 04:15:00|1121.08|1113.88|1119.1|1111.9|1121.08|1113.88|1119.1|1111.9|103
1727842800000|2024-10-02 04:20:00|1119.15|1111.95|1117.35|1110.15|1119.7|1112.5|1117.1|1109.9|79
1727843100000|2024-10-02 04:25:00|1117.3|1110.1|1122.35|1115.15|1122.35|1115.15|1117|1109.8|195
1727843400000|2024-10-02 04:30:00|1122.3|1115.1|1120.6|1113.4|1122.3|1115.1|1120.3|1113.1|116
1727843700000|2024-10-02 04:35:00|1120.95|1113.75|1121.35|1114.15|1121.35|1114.15|1120.55|1113.35|32
1727844000000|2024-10-02 04:40:00|1121.65|1114.45|1120.8|1113.6|1121.95|1114.75|1120.3|1113.1|14
1727844300000|2024-10-02 04:45:00|1121.1|1113.9|1120.05|1112.85|1121.1|1113.9|1120|1112.8|20
1727844600000|2024-10-02 04:50:00|1120.1|1112.9|1123.3|1116.1|1123.95|1116.75|1120|1112.8|38
1727844900000|2024-10-02 04:55:00|1123.35|1116.15|1122.1|1114.9|1123.95|1116.75|1121.1|1113.9|186
1727845200000|2024-10-02 05:00:00|1122.08|1114.88|1123.3|1116.1|1123.3|1116.1|1121.35|1114.15|150
1727845500000|2024-10-02 05:05:00|1123|1115.8|1124.6|1117.4|1124.6|1117.4|1121.19|1113.99|122
1727845800000|2024-10-02 05:10:00|1124.5|1117.3|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|11
1727846100000|2024-10-02 05:15:00|1124.4|1117.2|1124.8|1117.6|1124.9|1117.7|1123.5|1116.3|26
1727846400000|2024-10-02 05:20:00|1124.7|1117.5|1124.1|1116.9|1124.8|1117.6|1124.1|1116.9|43
1727846700000|2024-10-02 05:25:00|1124.3|1117.1|1122.35|1115.15|1125|1117.8|1121.1|1113.9|160
1727847000000|2024-10-02 05:30:00|1121.9|1114.7|1122.08|1114.88|1122.35|1115.15|1121.35|1114.15|54
1727847300000|2024-10-02 05:35:00|1122.1|1114.9|1121.25|1114.05|1122.4|1115.2|1121.25|1114.05|136
1727847600000|2024-10-02 05:40:00|1121.45|1114.25|1122.15|1114.95|1123.15|1115.95|1121.45|1114.25|63
1727847900000|2024-10-02 05:45:00|1122.13|1114.93|1122.06|1114.86|1122.45|1115.25|1121.35|1114.15|185
1727848200000|2024-10-02 05:50:00|1122.04|1114.84|1120.1|1112.9|1122.3|1115.1|1120.1|1112.9|218
1727848500000|2024-10-02 05:55:00|1120.15|1112.95|1123.27|1116.07|1123.4|1116.2|1120.15|1112.95|210
1727848800000|2024-10-02 06:00:00|1123.21|1116.01|1124.85|1117.65|1124.85|1117.65|1123.1|1115.9|194
1727849100000|2024-10-02 06:05:00|1124.8|1117.6|1121.5|1114.3|1124.8|1117.6|1120.05|1112.85|191
1727849400000|2024-10-02 06:10:00|1121.45|1114.25|1123.85|1116.65|1123.85|1116.65|1121.19|1113.99|212
1727849700000|2024-10-02 06:15:00|1123.75|1116.55|1123.1|1115.9|1123.85|1116.65|1122.15|1114.95|36
1727850000000|2024-10-02 06:20:00|1123|1115.8|1124.5|1117.3|1124.5|1117.3|1122.35|1115.15|192
1727850300000|2024-10-02 06:25:00|1125|1117.8|1125.18|1117.98|1126.21|1119.01|1124.2|1117|149
1727850600000|2024-10-02 06:30:00|1125.21|1118.01|1128.22|1121.02|1128.4|1121.2|1125.16|1117.96|300
1727850900000|2024-10-02 06:35:00|1128.16|1120.96|1131.21|1124.01|1132.25|1125.05|1128.15|1120.95|282
1727851200000|2024-10-02 06:40:00|1131.19|1123.99|1133.3|1126.1|1133.3|1126.1|1130.1|1122.9|236
1727851500000|2024-10-02 06:45:00|1133.08|1125.88|1132.13|1124.93|1134.15|1126.95|1131.35|1124.15|297
1727851800000|2024-10-02 06:50:00|1132.21|1125.01|1131.7|1124.5|1134.14|1126.94|1131.35|1124.15|293
1727852100000|2024-10-02 06:55:00|1132.1|1124.9|1132.15|1124.95|1133.95|1126.75|1131.35|1124.15|199
1727852400000|2024-10-02 07:00:00|1132.16|1124.96|1132.3|1125.1|1133.4|1126.2|1132.16|1124.96|187
1727852700000|2024-10-02 07:05:00|1132.35|1125.15|1130.35|1123.15|1133.35|1126.15|1129.3|1122.1|225
1727853000000|2024-10-02 07:10:00|1130.3|1123.1|1131|1123.8|1131.35|1124.15|1128.35|1121.15|118
1727853300000|2024-10-02 07:15:00|1130.35|1123.15|1130.4|1123.2|1131.16|1123.96|1129.5|1122.3|32
1727853600000|2024-10-02 07:20:00|1130.55|1123.35|1128.35|1121.15|1130.95|1123.75|1128.3|1121.1|109
1727853900000|2024-10-02 07:25:00|1128.4|1121.2|1129.35|1122.15|1129.35|1122.15|1127.35|1120.15|65
1727854200000|2024-10-02 07:30:00|1129.4|1122.2|1132.1|1124.9|1132.1|1124.9|1129.35|1122.15|151
1727854500000|2024-10-02 07:35:00|1132.08|1124.88|1134.04|1126.84|1134.13|1126.93|1131.3|1124.1|213
1727854800000|2024-10-02 07:40:00|1133.89|1126.69|1132.15|1124.95|1134.2|1127|1132|1124.8|111
1727855100000|2024-10-02 07:45:00|1132.5|1125.3|1132.08|1124.88|1135.1|1127.9|1132.02|1124.82|123
1727855400000|2024-10-02 07:50:00|1132.1|1124.9|1128.4|1121.2|1132.1|1124.9|1128.3|1121.1|94
1727855700000|2024-10-02 07:55:00|1128.45|1121.25|1128.35|1121.15|1129.1|1121.9|1128.1|1120.9|126
1727856000000|2024-10-02 08:00:00|1128.1|1120.9|1126.5|1119.3|1128.1|1120.9|1124.25|1117.05|198
1727856300000|2024-10-02 08:05:00|1126.4|1119.2|1123.1|1115.9|1126.55|1119.35|1122.25|1115.05|154
1727856600000|2024-10-02 08:10:00|1123.13|1115.93|1124.15|1116.95|1124.45|1117.25|1122.7|1115.5|269
1727856900000|2024-10-02 08:15:00|1124.23|1117.03|1123.2|1116|1124.23|1117.03|1122.4|1115.2|65
1727857200000|2024-10-02 08:20:00|1123.35|1116.15|1125.8|1118.6|1125.8|1118.6|1123.35|1116.15|65
1727857500000|2024-10-02 08:25:00|1125.65|1118.45|1124.9|1117.7|1126.3|1119.1|1124.9|1117.7|113
1727857800000|2024-10-02 08:30:00|1125|1117.8|1129.3|1122.1|1129.3|1122.1|1124.3|1117.1|137
1727858100000|2024-10-02 08:35:00|1129|1121.8|1129.3|1122.1|1129.3|1122.1|1127.4|1120.2|100
1727858400000|2024-10-02 08:40:00|1129.1|1121.9|1128.3|1121.1|1130.15|1122.95|1128|1120.8|140
1727858700000|2024-10-02 08:45:00|1128.35|1121.15|1128.4|1121.2|1129.3|1122.1|1128.3|1121.1|64
1727859000000|2024-10-02 08:50:00|1128.6|1121.4|1129.35|1122.15|1129.45|1122.25|1128.6|1121.4|144
1727859300000|2024-10-02 08:55:00|1129.4|1122.2|1128.4|1121.2|1129.95|1122.75|1128.4|1121.2|159
1727859600000|2024-10-02 09:00:00|1128.45|1121.25|1128.24|1121.04|1130|1122.8|1128.1|1120.9|212
1727859900000|2024-10-02 09:05:00|1128.27|1121.07|1128.35|1121.15|1129.5|1122.3|1128.1|1120.9|178
1727860200000|2024-10-02 09:10:00|1128.3|1121.1|1127.45|1120.25|1128.6|1121.4|1126.3|1119.1|237
1727860500000|2024-10-02 09:15:00|1127.35|1120.15|1122.95|1115.75|1127.6|1120.4|1121.45|1114.25|322
1727860800000|2024-10-02 09:20:00|1122.9|1115.7|1120.16|1112.96|1124.13|1116.93|1119.21|1112.01|274
1727861100000|2024-10-02 09:25:00|1120.19|1112.99|1117.65|1110.45|1120.5|1113.3|1117.45|1110.25|84
1727861400000|2024-10-02 09:30:00|1118.15|1110.95|1116.4|1109.2|1118.65|1111.45|1115.3|1108.1|67
1727861700000|2024-10-02 09:35:00|1116.1|1108.9|1114.65|1107.45|1116.1|1108.9|1114.1|1106.9|288
1727862000000|2024-10-02 09:40:00|1114.6|1107.4|1112.21|1105.01|1114.7|1107.5|1111.05|1103.85|92
1727862300000|2024-10-02 09:45:00|1112.24|1105.04|1107.65|1100.45|1113.05|1105.85|1107.1|1099.9|70
1727862600000|2024-10-02 09:50:00|1107.6|1100.4|1107.2|1100|1109.6|1102.4|1105.25|1098.05|290
1727862900000|2024-10-02 09:55:00|1107.18|1099.98|1107.1|1099.9|1110.35|1103.15|1106|1098.8|277
1727863200000|2024-10-02 10:00:00|1106.95|1099.75|1104.75|1097.55|1108.1|1100.9|1104.45|1097.25|132
1727863500000|2024-10-02 10:05:00|1104.65|1097.45|1110.35|1103.15|1112.15|1104.95|1104.65|1097.45|395
1727863800000|2024-10-02 10:10:00|1110.15|1102.95|1109.06|1101.86|1111.15|1103.95|1107.9|1100.7|399
1727864100000|2024-10-02 10:15:00|1109.08|1101.88|1113.18|1105.98|1113.45|1106.25|1108.3|1101.1|291
1727864400000|2024-10-02 10:20:00|1113.1|1105.9|1112.75|1105.55|1113.1|1105.9|1110.35|1103.15|69
1727864700000|2024-10-02 10:25:00|1113.1|1105.9|1117|1109.8|1117.1|1109.9|1113.1|1105.9|18
1727865000000|2024-10-02 10:30:00|1116.4|1109.2|1119.1|1111.9|1121.95|1114.75|1115.95|1108.75|124
1727865300000|2024-10-02 10:35:00|1119.19|1111.99|1115.3|1108.1|1119.3|1112.1|1114.1|1106.9|95
1727865600000|2024-10-02 10:40:00|1115.1|1107.9|1115|1107.8|1115.1|1107.9|1113.9|1106.7|66
1727865900000|2024-10-02 10:45:00|1115.05|1107.85|1116.35|1109.15|1117.1|1109.9|1114.25|1107.05|91
1727866200000|2024-10-02 10:50:00|1115.9|1108.7|1112.1|1104.9|1116.1|1108.9|1111.35|1104.15|270
1727866500000|2024-10-02 10:55:00|1112.25|1105.05|1106.1|1098.9|1113.06|1105.86|1106.08|1098.88|219
1727866800000|2024-10-02 11:00:00|1106.13|1098.93|1111.1|1103.9|1113.8|1106.6|1106|1098.8|438
1727867100000|2024-10-02 11:05:00|1111.16|1103.96|1102.4|1095.2|1111.25|1104.05|1102.1|1094.9|304
1727867400000|2024-10-02 11:10:00|1102.1|1094.9|1112.35|1105.15|1112.85|1105.65|1102.1|1094.9|486
1727867700000|2024-10-02 11:15:00|1112.3|1105.1|1109.9|1102.7|1116.8|1109.6|1109.25|1102.05|359
1727868000000|2024-10-02 11:20:00|1109.4|1102.2|1111.35|1104.15|1112.7|1105.5|1109.1|1101.9|238
1727868300000|2024-10-02 11:25:00|1111|1103.8|1115.1|1107.9|1116.1|1108.9|1111|1103.8|127
1727868600000|2024-10-02 11:30:00|1115.6|1108.4|1116|1108.8|1118.35|1111.15|1113.35|1106.15|231
1727868900000|2024-10-02 11:35:00|1116.1|1108.9|1113.45|1106.25|1117.13|1109.93|1113.45|1106.25|226
1727869200000|2024-10-02 11:40:00|1113.35|1106.15|1113.4|1106.2|1114.95|1107.75|1112.35|1105.15|112
1727869500000|2024-10-02 11:45:00|1113.1|1105.9|1113.26|1106.06|1114.2|1107|1110.15|1102.95|83
1727869800000|2024-10-02 11:50:00|1113.19|1105.99|1110.65|1103.45|1113.26|1106.06|1109.7|1102.5|380
1727870100000|2024-10-02 11:55:00|1110.15|1102.95|1110.15|1102.95|1112.2|1105|1110.15|1102.95|13
1727870400000|2024-10-02 12:00:00|1110.05|1102.85|1105.24|1098.04|1110.3|1103.1|1105.1|1097.9|179
1727870700000|2024-10-02 12:05:00|1105.21|1098.01|1102.1|1094.9|1105.4|1098.2|1100.21|1093.01|517
1727871000000|2024-10-02 12:10:00|1101.95|1094.75|1101.1|1093.9|1102.65|1095.45|1099.9|1092.7|86
1727871300000|2024-10-02 12:15:00|1101.2|1094|1102.55|1095.35|1104.25|1097.05|1101.2|1094|197
1727871600000|2024-10-02 12:20:00|1103.05|1095.85|1105.1|1097.9|1106.3|1099.1|1103.05|1095.85|92
1727871900000|2024-10-02 12:25:00|1105.15|1097.95|1106.3|1099.1|1108.65|1101.45|1103.3|1096.1|152
1727872200000|2024-10-02 12:30:00|1106.25|1099.05|1110.4|1103.2|1111.6|1104.4|1105.9|1098.7|248
1727872500000|2024-10-02 12:35:00|1110.35|1103.15|1110.2|1103|1110.4|1103.2|1107.95|1100.75|366
1727872800000|2024-10-02 12:40:00|1110.16|1102.96|1108.06|1100.86|1112.08|1104.88|1108.06|1100.86|317
1727873100000|2024-10-02 12:45:00|1108|1100.8|1104.22|1097.02|1108.45|1101.25|1103.13|1095.93|406
1727873400000|2024-10-02 12:50:00|1104.16|1096.96|1099.45|1092.25|1104.45|1097.25|1099.1|1091.9|338
1727873700000|2024-10-02 12:55:00|1099.5|1092.3|1099.15|1091.95|1100.55|1093.35|1096.3|1089.1|450
1727874000000|2024-10-02 13:00:00|1099.18|1091.98|1097.4|1090.2|1101.05|1093.85|1097.25|1090.05|579
1727874300000|2024-10-02 13:05:00|1097.5|1090.3|1096.45|1089.25|1099.3|1092.1|1096.1|1088.9|121
1727874600000|2024-10-02 13:10:00|1096.1|1088.9|1096.55|1089.35|1097.85|1090.65|1095.1|1087.9|106
1727874900000|2024-10-02 13:15:00|1096.6|1089.4|1096.08|1088.88|1096.6|1089.4|1092.06|1084.86|351
1727875200000|2024-10-02 13:20:00|1096.1|1088.9|1097.4|1090.2|1099.13|1091.93|1095.95|1088.75|425
1727875500000|2024-10-02 13:25:00|1097.35|1090.15|1090.4|1083.2|1097.35|1090.15|1090.4|1083.2|233
1727875800000|2024-10-02 13:30:00|1090.45|1083.25|1084.95|1077.75|1090.7|1083.5|1083.18|1075.98|488
1727876100000|2024-10-02 13:35:00|1084.9|1077.7|1087.1|1079.9|1088|1080.8|1082.3|1075.1|681
1727876400000|2024-10-02 13:40:00|1087.3|1080.1|1089.19|1081.99|1090.4|1083.2|1085|1077.8|436
1727876700000|2024-10-02 13:45:00|1089.35|1082.15|1096.45|1089.25|1098.35|1091.15|1085.24|1078.04|630
1727877000000|2024-10-02 13:50:00|1096.8|1089.6|1102.25|1095.05|1102.95|1095.75|1096.8|1089.6|413
1727877300000|2024-10-02 13:55:00|1102.05|1094.85|1100.1|1092.9|1104.65|1097.45|1099.2|1092|336
1727877600000|2024-10-02 14:00:00|1100.13|1092.93|1100.7|1093.5|1103.25|1096.05|1097.35|1090.15|389
1727877900000|2024-10-02 14:05:00|1100.55|1093.35|1099.6|1092.4|1102.3|1095.1|1097.1|1089.9|301
1727878200000|2024-10-02 14:10:00|1099.1|1091.9|1093.35|1086.15|1102.2|1095|1093.3|1086.1|596
1727878500000|2024-10-02 14:15:00|1093|1085.8|1100.21|1093.01|1101|1093.8|1091|1083.8|534
1727878800000|2024-10-02 14:20:00|1100.4|1093.2|1088.13|1080.93|1102.85|1095.65|1087.4|1080.2|655
1727879100000|2024-10-02 14:25:00|1088.1|1080.9|1091.5|1084.3|1094.15|1086.95|1088.1|1080.9|602
1727879400000|2024-10-02 14:30:00|1091.3|1084.1|1093.3|1086.1|1095.22|1088.02|1089.7|1082.5|621
1727879700000|2024-10-02 14:35:00|1092.9|1085.7|1095.9|1088.7|1097.05|1089.85|1091.4|1084.2|319
1727880000000|2024-10-02 14:40:00|1095.4|1088.2|1097.08|1089.88|1098.35|1091.15|1095.4|1088.2|602
1727880300000|2024-10-02 14:45:00|1097.1|1089.9|1098.8|1091.6|1098.8|1091.6|1095.1|1087.9|216
1727880600000|2024-10-02 14:50:00|1098.6|1091.4|1089.35|1082.15|1098.85|1091.65|1089.3|1082.1|338
1727880900000|2024-10-02 14:55:00|1089.3|1082.1|1086.4|1079.2|1091.05|1083.85|1086.4|1079.2|223
1727881200000|2024-10-02 15:00:00|1085.95|1078.75|1088.95|1081.75|1089|1081.8|1084.1|1076.9|114
1727881500000|2024-10-02 15:05:00|1088.9|1081.7|1087.8|1080.6|1092.15|1084.95|1087.05|1079.85|295
1727881800000|2024-10-02 15:10:00|1087.55|1080.35|1089.85|1082.65|1090.1|1082.9|1086.4|1079.2|92
1727882100000|2024-10-02 15:15:00|1090.25|1083.05|1099.3|1092.1|1099.9|1092.7|1090.25|1083.05|124
1727882400000|2024-10-02 15:20:00|1099.1|1091.9|1100.35|1093.15|1100.35|1093.15|1096.9|1089.7|274
1727882700000|2024-10-02 15:25:00|1100.3|1093.1|1097.9|1090.7|1100.3|1093.1|1097.1|1089.9|341
1727883000000|2024-10-02 15:30:00|1097.95|1090.75|1099.35|1092.15|1100.1|1092.9|1096.35|1089.15|329
1727883300000|2024-10-02 15:35:00|1099.4|1092.2|1099.35|1092.15|1101.2|1094|1097.06|1089.86|380
1727883600000|2024-10-02 15:40:00|1099.4|1092.2|1098.1|1090.9|1100.2|1093|1098|1090.8|188
1727883900000|2024-10-02 15:45:00|1098.13|1090.93|1100.1|1092.9|1101.06|1093.86|1095.35|1088.15|155
1727884200000|2024-10-02 15:50:00|1100.13|1092.93|1096|1088.8|1100.15|1092.95|1095.95|1088.75|360
1727884500000|2024-10-02 15:55:00|1095.95|1088.75|1097.1|1089.9|1097.2|1090|1094.9|1087.7|203
1727884800000|2024-10-02 16:00:00|1096.6|1089.4|1105.35|1098.15|1106.16|1098.96|1095.16|1087.96|428
1727885100000|2024-10-02 16:05:00|1105.9|1098.7|1105.1|1097.9|1109.05|1101.85|1104.6|1097.4|550
1727885400000|2024-10-02 16:10:00|1105.2|1098|1102.15|1094.95|1105.85|1098.65|1100.45|1093.25|180
1727885700000|2024-10-02 16:15:00|1102.2|1095|1102|1094.8|1105.1|1097.9|1101.1|1093.9|191
1727886000000|2024-10-02 16:20:00|1102.1|1094.9|1104.35|1097.15|1105.4|1098.2|1100.1|1092.9|292
1727886300000|2024-10-02 16:25:00|1104.4|1097.2|1101.1|1093.9|1105.9|1098.7|1100.75|1093.55|251
1727886600000|2024-10-02 16:30:00|1101.35|1094.15|1099.3|1092.1|1102|1094.8|1099.1|1091.9|364
1727886900000|2024-10-02 16:35:00|1099.35|1092.15|1097.45|1090.25|1101.35|1094.15|1097.35|1090.15|299
1727887200000|2024-10-02 16:40:00|1097.1|1089.9|1095.05|1087.85|1097.9|1090.7|1093.45|1086.25|80
1727887500000|2024-10-02 16:45:00|1095|1087.8|1092.6|1085.4|1095.65|1088.45|1090.6|1083.4|109
1727887800000|2024-10-02 16:50:00|1092.5|1085.3|1092.55|1085.35|1094.15|1086.95|1092.3|1085.1|78
1727888100000|2024-10-02 16:55:00|1092.1|1084.9|1087.05|1079.85|1092.1|1084.9|1086.6|1079.4|201
1727888400000|2024-10-02 17:00:00|1087|1079.8|1079.13|1071.93|1087.4|1080.2|1079.1|1071.9|395
1727888700000|2024-10-02 17:05:00|1079.1|1071.9|1083.35|1076.15|1085.5|1078.3|1079.1|1071.9|455
1727889000000|2024-10-02 17:10:00|1083.3|1076.1|1086.05|1078.85|1086.2|1079|1082.3|1075.1|394
1727889300000|2024-10-02 17:15:00|1085.45|1078.25|1085.2|1078|1086.35|1079.15|1084.3|1077.1|225
1727889600000|2024-10-02 17:20:00|1085.1|1077.9|1084.35|1077.15|1086.7|1079.5|1083.65|1076.45|180
1727889900000|2024-10-02 17:25:00|1084.2|1077|1082.55|1075.35|1084.2|1077|1081.4|1074.2|268
1727890200000|2024-10-02 17:30:00|1082.4|1075.2|1075.21|1068.01|1082.4|1075.2|1075.1|1067.9|182
1727890500000|2024-10-02 17:35:00|1075.3|1068.1|1079.21|1072.01|1080.25|1073.05|1075.1|1067.9|555
1727890800000|2024-10-02 17:40:00|1079.3|1072.1|1078.85|1071.65|1079.95|1072.75|1077.26|1070.06|247
1727891100000|2024-10-02 17:45:00|1078.75|1071.55|1078.2|1071|1080.09|1072.89|1077.6|1070.4|247
1727891400000|2024-10-02 17:50:00|1078.3|1071.1|1080.2|1073|1080.2|1073|1076.4|1069.2|58
1727891700000|2024-10-02 17:55:00|1080.65|1073.45|1080.1|1072.9|1082.1|1074.9|1080.05|1072.85|33
1727892000000|2024-10-02 18:00:00|1080|1072.8|1074.35|1067.15|1080.95|1073.75|1074.35|1067.15|218
1727892300000|2024-10-02 18:05:00|1074.3|1067.1|1071.2|1064|1074.9|1067.7|1068.13|1060.93|437
1727892600000|2024-10-02 18:10:00|1071.15|1063.95|1064.9|1057.7|1071.95|1064.75|1064.05|1056.85|247
1727892900000|2024-10-02 18:15:00|1065.1|1057.9|1062.21|1055.01|1066.25|1059.05|1058.1|1050.9|343
1727893200000|2024-10-02 18:20:00|1062.24|1055.04|1069.1|1061.9|1069.95|1062.75|1060.55|1053.35|279
1727893500000|2024-10-02 18:25:00|1068.95|1061.75|1069.9|1062.7|1071.1|1063.9|1067.45|1060.25|270
1727893800000|2024-10-02 18:30:00|1069.8|1062.6|1067.3|1060.1|1069.8|1062.6|1065.1|1057.9|117
1727894100000|2024-10-02 18:35:00|1067.2|1060|1065.1|1057.9|1067.2|1060|1062.24|1055.04|392
1727894400000|2024-10-02 18:40:00|1065.08|1057.88|1073.35|1066.15|1073.95|1066.75|1064.21|1057.01|461
1727894700000|2024-10-02 18:45:00|1073.25|1066.05|1067.19|1059.99|1073.25|1066.05|1066.21|1059.01|459
1727895000000|2024-10-02 18:50:00|1067.21|1060.01|1065.35|1058.15|1068|1060.8|1064.04|1056.84|498
1727895300000|2024-10-02 18:55:00|1065.4|1058.2|1059.1|1051.9|1065.95|1058.75|1059.1|1051.9|172
1727895600000|2024-10-02 19:00:00|1059.15|1051.95|1055|1047.8|1060.3|1053.1|1054.4|1047.2|346
1727895900000|2024-10-02 19:05:00|1054.95|1047.75|1055.24|1048.04|1058.1|1050.9|1049.1|1041.9|688
1727896200000|2024-10-02 19:10:00|1055.27|1048.07|1059.35|1052.15|1060.75|1053.55|1053.1|1045.9|577
1727896500000|2024-10-02 19:15:00|1059.3|1052.1|1050.85|1043.65|1059.75|1052.55|1050.1|1042.9|225
1727896800000|2024-10-02 19:20:00|1050.55|1043.35|1052.1|1044.9|1055.9|1048.7|1050.55|1043.35|475
1727897100000|2024-10-02 19:25:00|1052.3|1045.1|1054.75|1047.55|1056.21|1049.01|1052.3|1045.1|242
1727897400000|2024-10-02 19:30:00|1054.7|1047.5|1060.95|1053.75|1060.95|1053.75|1054.7|1047.5|655
1727897700000|2024-10-02 19:35:00|1060.45|1053.25|1063.15|1055.95|1063.25|1056.05|1057.13|1049.93|682
1727898000000|2024-10-02 19:40:00|1063.13|1055.93|1059.24|1052.04|1064.9|1057.7|1057.15|1049.95|585
1727898300000|2024-10-02 19:45:00|1059.21|1052.01|1057.1|1049.9|1062.25|1055.05|1056.1|1048.9|671
1727898600000|2024-10-02 19:50:00|1057.15|1049.95|1061.21|1054.01|1063|1055.8|1056.35|1049.15|584
1727898900000|2024-10-02 19:55:00|1061.2|1054|1064.1|1056.9|1066.75|1059.55|1060.85|1053.65|484
1727899200000|2024-10-02 20:00:00|1064.08|1056.88|1060.45|1053.25|1064.5|1057.3|1056.85|1049.65|540
1727899500000|2024-10-02 20:05:00|1060.4|1053.2|1061.35|1054.15|1061.4|1054.2|1057.1|1049.9|404
1727899800000|2024-10-02 20:10:00|1061.4|1054.2|1059|1051.8|1064.15|1056.95|1056.3|1049.1|468
1727900100000|2024-10-02 20:15:00|1059.02|1051.82|1058.45|1051.25|1060.45|1053.25|1056.8|1049.6|546
1727900400000|2024-10-02 20:20:00|1058.5|1051.3|1055.3|1048.1|1059.25|1052.05|1054.1|1046.9|514
1727900700000|2024-10-02 20:25:00|1055.35|1048.15|1057.15|1049.95|1057.3|1050.1|1052.85|1045.65|444
1727901000000|2024-10-02 20:30:00|1057.45|1050.25|1060.1|1052.9|1063.4|1056.2|1057|1049.8|457
1727901300000|2024-10-02 20:35:00|1060.13|1052.93|1063.15|1055.95|1063.2|1056|1058.13|1050.93|531
1727901600000|2024-10-02 20:40:00|1063.13|1055.93|1064.1|1056.9|1064.65|1057.45|1060.35|1053.15|379
1727901900000|2024-10-02 20:45:00|1064.13|1056.93|1065.7|1058.5|1065.7|1058.5|1062.35|1055.15|278
1727902200000|2024-10-02 20:50:00|1065.6|1058.4|1068.1|1060.9|1071.45|1064.25|1065.55|1058.35|241
1727902500000|2024-10-02 20:55:00|1068.04|1060.84|1068.13|1060.93|1069.2|1062|1064.45|1057.25|532
1727902800000|2024-10-02 21:00:00|1068.07|1060.87|1066.11|1058.91|1068.76|1061.56|1065.57|1058.37|656
1727903100000|2024-10-02 21:05:00|1066.08|1058.88|1059.47|1052.27|1066.09|1058.89|1059.46|1052.26|541
1727903400000|2024-10-02 21:10:00|1059.61|1052.41|1058.54|1051.34|1060.92|1053.72|1057.91|1050.71|337
1727903700000|2024-10-02 21:15:00|1058.55|1051.35|1057.38|1050.18|1058.72|1051.52|1054.59|1047.39|499
1727904000000|2024-10-02 21:20:00|1057.4|1050.2|1057.69|1050.49|1058.87|1051.67|1056.33|1049.13|283
1727904300000|2024-10-02 21:25:00|1057.76|1050.56|1060.1|1052.9|1060.12|1052.92|1057.36|1050.16|150
1727904600000|2024-10-02 21:30:00|1060.09|1052.89|1059.7|1052.5|1062.15|1054.95|1059.19|1051.99|184
1727904900000|2024-10-02 21:35:00|1059.57|1052.37|1059.49|1052.29|1059.8|1052.6|1057.18|1049.98|261
1727905200000|2024-10-02 21:40:00|1059.52|1052.32|1060.71|1053.51|1060.79|1053.59|1058.2|1051|131
1727905500000|2024-10-02 21:45:00|1060.74|1053.54|1064.51|1057.31|1065.03|1057.83|1060.71|1053.51|185
1727905800000|2024-10-02 21:50:00|1064.5|1057.3|1065.41|1058.21|1065.57|1058.37|1064.33|1057.13|201
1727906100000|2024-10-02 21:55:00|1065.39|1058.19|1063.15|1055.95|1065.72|1058.52|1063.15|1055.95|184
1727906400000|2024-10-02 22:00:00|1063.05|1055.85|1061.1|1053.9|1063.15|1055.95|1060.5|1053.3|45
1727906700000|2024-10-02 22:05:00|1061.35|1054.15|1055.55|1048.35|1062.19|1054.99|1055.5|1048.3|228
1727907000000|2024-10-02 22:10:00|1055.45|1048.25|1052.19|1044.99|1055.6|1048.4|1050.1|1042.9|275
1727907300000|2024-10-02 22:15:00|1051.9|1044.7|1056.1|1048.9|1056.15|1048.95|1049.4|1042.2|373
1727907600000|2024-10-02 22:20:00|1056|1048.8|1053.1|1045.9|1056|1048.8|1053.1|1045.9|68
1727907900000|2024-10-02 22:25:00|1053.3|1046.1|1056.1|1048.9|1057.3|1050.1|1053.3|1046.1|124
1727908200000|2024-10-02 22:30:00|1056.13|1048.93|1059.15|1051.95|1060.45|1053.25|1056.1|1048.9|127
1727908500000|2024-10-02 22:35:00|1059.13|1051.93|1061.75|1054.55|1063.1|1055.9|1058.7|1051.5|343
1727908800000|2024-10-02 22:40:00|1062.4|1055.2|1064.35|1057.15|1064.8|1057.6|1062.4|1055.2|23
1727909100000|2024-10-02 22:45:00|1063.85|1056.65|1065.7|1058.5|1065.7|1058.5|1063.35|1056.15|49
1727909400000|2024-10-02 22:50:00|1065.65|1058.45|1066.35|1059.15|1067.1|1059.9|1065.6|1058.4|34
1727909700000|2024-10-02 22:55:00|1067.1|1059.9|1068.1|1060.9|1068.1|1060.9|1067.1|1059.9|3
1727910000000|2024-10-02 23:00:00|1069.1|1061.9|1069.4|1062.2|1069.4|1062.2|1066.3|1059.1|146
1727910300000|2024-10-02 23:05:00|1069.35|1062.15|1067.6|1060.4|1069.4|1062.2|1067.5|1060.3|182
1727910600000|2024-10-02 23:10:00|1067.55|1060.35|1068.1|1060.9|1069.35|1062.15|1067.3|1060.1|142
1727910900000|2024-10-02 23:15:00|1068.15|1060.95|1067.4|1060.2|1069.35|1062.15|1067.21|1060.01|189
1727911200000|2024-10-02 23:20:00|1067.45|1060.25|1069.35|1062.15|1070.1|1062.9|1067.4|1060.2|109
1727911500000|2024-10-02 23:25:00|1069.3|1062.1|1069.8|1062.6|1070.13|1062.93|1069.3|1062.1|88
1727911800000|2024-10-02 23:30:00|1070.25|1063.05|1070.35|1063.15|1072.2|1065|1069.7|1062.5|66
1727912100000|2024-10-02 23:35:00|1070.1|1062.9|1069.15|1061.95|1071.08|1063.88|1068.15|1060.95|249
1727912400000|2024-10-02 23:40:00|1069.2|1062|1068.3|1061.1|1069.5|1062.3|1067.1|1059.9|255
1727912700000|2024-10-02 23:45:00|1068.35|1061.15|1068.85|1061.65|1071.3|1064.1|1068.25|1061.05|94
1727913000000|2024-10-02 23:50:00|1068.65|1061.45|1069.65|1062.45|1069.65|1062.45|1067.95|1060.75|29
1727913300000|2024-10-02 23:55:00|1070.25|1063.05|1069.35|1062.15|1070.9|1063.7|1069.35|1062.15|13
1727913600000|2024-10-03 00:00:00|1069.1|1061.9|1065.7|1058.5|1072.4|1065.2|1065.7|1058.5|456
1727913900000|2024-10-03 00:05:00|1065.85|1058.65|1071.45|1064.25|1071.45|1064.25|1065.7|1058.5|567
1727914200000|2024-10-03 00:10:00|1071.5|1064.3|1072.08|1064.88|1073.19|1065.99|1070.1|1062.9|489
1727914500000|2024-10-03 00:15:00|1072.05|1064.85|1066.1|1058.9|1072.1|1064.9|1066.1|1058.9|496
1727914800000|2024-10-03 00:20:00|1066.3|1059.1|1065.3|1058.1|1066.85|1059.65|1063.45|1056.25|105
1727915100000|2024-10-03 00:25:00|1065.15|1057.95|1070.2|1063|1070.2|1063|1063|1055.8|399
1727915400000|2024-10-03 00:30:00|1070.3|1063.1|1077.1|1069.9|1077.35|1070.15|1070|1062.8|489
1727915700000|2024-10-03 00:35:00|1077.06|1069.86|1079.25|1072.05|1079.25|1072.05|1074.95|1067.75|449
1727916000000|2024-10-03 00:40:00|1079.3|1072.1|1075.55|1068.35|1080.35|1073.15|1074.13|1066.93|394
1727916300000|2024-10-03 00:45:00|1075.35|1068.15|1078.1|1070.9|1079.1|1071.9|1075.3|1068.1|81
1727916600000|2024-10-03 00:50:00|1078.05|1070.85|1076.7|1069.5|1078.1|1070.9|1076.4|1069.2|11
1727916900000|2024-10-03 00:55:00|1076.65|1069.45|1077.75|1070.55|1077.75|1070.55|1075.1|1067.9|45
1727917200000|2024-10-03 01:00:00|1077.7|1070.5|1083.2|1076|1083.2|1076|1077.25|1070.05|280
1727917500000|2024-10-03 01:05:00|1083.15|1075.95|1078.13|1070.93|1083.2|1076|1078.13|1070.93|358
1727917800000|2024-10-03 01:10:00|1078.19|1070.99|1080.6|1073.4|1081.55|1074.35|1078.13|1070.93|338
1727918100000|2024-10-03 01:15:00|1080.65|1073.45|1077.4|1070.2|1080.7|1073.5|1077.1|1069.9|383
1727918400000|2024-10-03 01:20:00|1077.35|1070.15|1081.4|1074.2|1081.55|1074.35|1077.18|1069.98|249
1727918700000|2024-10-03 01:25:00|1081.45|1074.25|1081.55|1074.35|1081.55|1074.35|1079.1|1071.9|116
1727919000000|2024-10-03 01:30:00|1081.95|1074.75|1079.1|1071.9|1083.18|1075.98|1078.4|1071.2|243
1727919300000|2024-10-03 01:35:00|1078.6|1071.4|1079.1|1071.9|1079.25|1072.05|1078|1070.8|171
1727919600000|2024-10-03 01:40:00|1079|1071.8|1077.1|1069.9|1079.35|1072.15|1077.1|1069.9|114
1727919900000|2024-10-03 01:45:00|1076.6|1069.4|1076.35|1069.15|1077.2|1070|1075.1|1067.9|192
1727920200000|2024-10-03 01:50:00|1076.45|1069.25|1077.4|1070.2|1078.4|1071.2|1076.25|1069.05|202
1727920500000|2024-10-03 01:55:00|1077.45|1070.25|1075.3|1068.1|1078.16|1070.96|1075.3|1068.1|90
1727920800000|2024-10-03 02:00:00|1075.25|1068.05|1073.15|1065.95|1075.35|1068.15|1072.35|1065.15|203
1727921100000|2024-10-03 02:05:00|1073.2|1066|1078.1|1070.9|1078.1|1070.9|1073.13|1065.93|219
1727921400000|2024-10-03 02:10:00|1078.16|1070.96|1078.13|1070.93|1079.3|1072.1|1076.35|1069.15|261
1727921700000|2024-10-03 02:15:00|1078.15|1070.95|1076.1|1068.9|1078.2|1071|1075.3|1068.1|208
1727922000000|2024-10-03 02:20:00|1076.13|1068.93|1073.45|1066.25|1077.14|1069.94|1073.45|1066.25|207
1727922300000|2024-10-03 02:25:00|1073.5|1066.3|1075.4|1068.2|1075.4|1068.2|1073.35|1066.15|104
1727922600000|2024-10-03 02:30:00|1075.5|1068.3|1076.13|1068.93|1077.13|1069.93|1074.35|1067.15|178
1727922900000|2024-10-03 02:35:00|1076.3|1069.1|1074.35|1067.15|1076.35|1069.15|1074.35|1067.15|54
1727923200000|2024-10-03 02:40:00|1074.4|1067.2|1076.15|1068.95|1076.2|1069|1074.35|1067.15|130
1727923500000|2024-10-03 02:45:00|1076.1|1068.9|1079.4|1072.2|1081.22|1074.02|1076.1|1068.9|151
1727923800000|2024-10-03 02:50:00|1079.35|1072.15|1078.45|1071.25|1080.2|1073|1078.3|1071.1|212
1727924100000|2024-10-03 02:55:00|1078.4|1071.2|1078.25|1071.05|1079.4|1072.2|1077.35|1070.15|285
1727924400000|2024-10-03 03:00:00|1078.19|1070.99|1076.16|1068.96|1078.45|1071.25|1075.85|1068.65|219
1727924700000|2024-10-03 03:05:00|1076.3|1069.1|1076.4|1069.2|1076.55|1069.35|1075.75|1068.55|142
1727925000000|2024-10-03 03:10:00|1076.35|1069.15|1078.3|1071.1|1078.9|1071.7|1076.1|1068.9|236
1727925300000|2024-10-03 03:15:00|1078.35|1071.15|1082.18|1074.98|1082.25|1075.05|1078.3|1071.1|170
1727925600000|2024-10-03 03:20:00|1082.21|1075.01|1083.08|1075.88|1084.1|1076.9|1081.35|1074.15|153
1727925900000|2024-10-03 03:25:00|1083.1|1075.9|1082.45|1075.25|1083.75|1076.55|1082|1074.8|81
1727926200000|2024-10-03 03:30:00|1083.04|1075.84|1084.04|1076.84|1085.45|1078.25|1082.95|1075.75|108
1727926500000|2024-10-03 03:35:00|1084.02|1076.82|1080.15|1072.95|1084.02|1076.82|1080.05|1072.85|117
1727926800000|2024-10-03 03:40:00|1080.25|1073.05|1080.35|1073.15|1081.15|1073.95|1079.35|1072.15|101
1727927100000|2024-10-03 03:45:00|1080.45|1073.25|1081.15|1073.95|1082.15|1074.95|1080.06|1072.86|114
1727927400000|2024-10-03 03:50:00|1081.35|1074.15|1082.5|1075.3|1083.1|1075.9|1081.1|1073.9|129
1727927700000|2024-10-03 03:55:00|1082.55|1075.35|1088.1|1080.9|1088.1|1080.9|1082.4|1075.2|227
1727928000000|2024-10-03 04:00:00|1088|1080.8|1086.45|1079.25|1088.13|1080.93|1084.95|1077.75|239
1727928300000|2024-10-03 04:05:00|1086.4|1079.2|1085.27|1078.07|1086.45|1079.25|1084.4|1077.2|225
1727928600000|2024-10-03 04:10:00|1085.24|1078.04|1085.1|1077.9|1085.75|1078.55|1085.04|1077.84|150
1727928900000|2024-10-03 04:15:00|1085.13|1077.93|1084.1|1076.9|1085.85|1078.65|1084.1|1076.9|44
1727929200000|2024-10-03 04:20:00|1083.95|1076.75|1084.08|1076.88|1084.13|1076.93|1082.4|1075.2|93
1727929500000|2024-10-03 04:25:00|1084.35|1077.15|1085.35|1078.15|1085.4|1078.2|1083.95|1076.75|136
1727929800000|2024-10-03 04:30:00|1085.15|1077.95|1087.3|1080.1|1088.3|1081.1|1085.1|1077.9|143
1727930100000|2024-10-03 04:35:00|1087.2|1080|1088.19|1080.99|1088.4|1081.2|1087.04|1079.84|124
1727930400000|2024-10-03 04:40:00|1088.16|1080.96|1088.19|1080.99|1088.55|1081.35|1087.1|1079.9|259
1727930700000|2024-10-03 04:45:00|1088.35|1081.15|1087.35|1080.15|1090.35|1083.15|1087.35|1080.15|200
1727931000000|2024-10-03 04:50:00|1087.1|1079.9|1087.13|1079.93|1087.45|1080.25|1087.08|1079.88|168
1727931300000|2024-10-03 04:55:00|1087.16|1079.96|1086.18|1078.98|1087.16|1079.96|1085.1|1077.9|130
1727931600000|2024-10-03 05:00:00|1086.21|1079.01|1084.4|1077.2|1086.8|1079.6|1084.4|1077.2|81
1727931900000|2024-10-03 05:05:00|1084.1|1076.9|1087.16|1079.96|1087.19|1079.99|1084.1|1076.9|149
1727932200000|2024-10-03 05:10:00|1087.13|1079.93|1086.13|1078.93|1087.6|1080.4|1086.13|1078.93|138
1727932500000|2024-10-03 05:15:00|1086.15|1078.95|1084.1|1076.9|1087.13|1079.93|1084.1|1076.9|152
1727932800000|2024-10-03 05:20:00|1084.25|1077.05|1084.75|1077.55|1084.75|1077.55|1083.4|1076.2|21
1727933400000|2024-10-03 05:30:00|1084.25|1077.05|1083.1|1075.9|1084.25|1077.05|1082.24|1075.04|155
1727933700000|2024-10-03 05:35:00|1083.25|1076.05|1080.45|1073.25|1083.4|1076.2|1080.45|1073.25|108
1727934000000|2024-10-03 05:40:00|1080.5|1073.3|1081.35|1074.15|1082.15|1074.95|1080.3|1073.1|49
1727934300000|2024-10-03 05:45:00|1081.19|1073.99|1078.1|1070.9|1081.4|1074.2|1078.1|1070.9|44
1727934600000|2024-10-03 05:50:00|1078.05|1070.85|1079.1|1071.9|1079.45|1072.25|1077.2|1070|155
1727934900000|2024-10-03 05:55:00|1079|1071.8|1078.15|1070.95|1079|1071.8|1077.95|1070.75|43
1727935200000|2024-10-03 06:00:00|1078.1|1070.9|1076.4|1069.2|1078.1|1070.9|1076.1|1068.9|68
1727935500000|2024-10-03 06:05:00|1076.7|1069.5|1079.15|1071.95|1079.3|1072.1|1076.35|1069.15|132
1727935800000|2024-10-03 06:10:00|1079.35|1072.15|1078.6|1071.4|1080.2|1073|1078.1|1070.9|69
1727936100000|2024-10-03 06:15:00|1078.65|1071.45|1079.35|1072.15|1079.85|1072.65|1078.65|1071.45|39
1727936400000|2024-10-03 06:20:00|1079.18|1071.98|1077.4|1070.2|1079.4|1072.2|1077.1|1069.9|105
1727936700000|2024-10-03 06:25:00|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1076.6|1069.4|3
1727937000000|2024-10-03 06:30:00|1077.6|1070.4|1079.7|1072.5|1079.7|1072.5|1077.6|1070.4|7
1727937300000|2024-10-03 06:35:00|1079.6|1072.4|1077.6|1070.4|1079.6|1072.4|1077.6|1070.4|14
1727937600000|2024-10-03 06:40:00|1077.4|1070.2|1080.16|1072.96|1080.23|1073.03|1076.35|1069.15|195
1727937900000|2024-10-03 06:45:00|1080.13|1072.93|1080.15|1072.95|1080.6|1073.4|1079.1|1071.9|197
1727938200000|2024-10-03 06:50:00|1080.1|1072.9|1079.1|1071.9|1080.25|1073.05|1078.13|1070.93|150
1727938500000|2024-10-03 06:55:00|1079.08|1071.88|1079.15|1071.95|1079.4|1072.2|1078.24|1071.04|130
1727938800000|2024-10-03 07:00:00|1079|1071.8|1079.4|1072.2|1079.4|1072.2|1078.1|1070.9|224
1727939100000|2024-10-03 07:05:00|1079.45|1072.25|1078.1|1070.9|1083.5|1076.3|1078.1|1070.9|193
1727939400000|2024-10-03 07:10:00|1078.25|1071.05|1076.27|1069.07|1078.9|1071.7|1076.1|1068.9|83
1727939700000|2024-10-03 07:15:00|1076.4|1069.2|1074.75|1067.55|1076.6|1069.4|1074.1|1066.9|119
1727940000000|2024-10-03 07:20:00|1074.7|1067.5|1077.45|1070.25|1077.7|1070.5|1073.45|1066.25|224
1727940300000|2024-10-03 07:25:00|1077.6|1070.4|1074.1|1066.9|1078.04|1070.84|1073.95|1066.75|198
1727940600000|2024-10-03 07:30:00|1074.05|1066.85|1075.8|1068.6|1076.35|1069.15|1073.15|1065.95|120
1727940900000|2024-10-03 07:35:00|1075.75|1068.55|1075.9|1068.7|1075.9|1068.7|1074.4|1067.2|30
1727941200000|2024-10-03 07:40:00|1075.8|1068.6|1071.4|1064.2|1075.8|1068.6|1071.35|1064.15|197
1727941500000|2024-10-03 07:45:00|1071.25|1064.05|1069.75|1062.55|1072.3|1065.1|1069.4|1062.2|250
1727941800000|2024-10-03 07:50:00|1069.6|1062.4|1069.13|1061.93|1069.6|1062.4|1065.1|1057.9|144
1727942100000|2024-10-03 07:55:00|1069.16|1061.96|1067.15|1059.95|1069.55|1062.35|1067.13|1059.93|374
1727942400000|2024-10-03 08:00:00|1067.13|1059.93|1067.15|1059.95|1069.16|1061.96|1065.1|1057.9|507
1727942700000|2024-10-03 08:05:00|1067.1|1059.9|1060.1|1052.9|1067.1|1059.9|1060.1|1052.9|322
1727943000000|2024-10-03 08:10:00|1060.45|1053.25|1055.1|1047.9|1061.7|1054.5|1055.1|1047.9|110
1727943300000|2024-10-03 08:15:00|1055.5|1048.3|1053.02|1045.82|1060.1|1052.9|1050.7|1043.5|501
1727943600000|2024-10-03 08:20:00|1053.04|1045.84|1058.4|1051.2|1059.05|1051.85|1048.45|1041.25|639
1727943900000|2024-10-03 08:25:00|1058.65|1051.45|1054.06|1046.86|1059.4|1052.2|1053.4|1046.2|540
1727944200000|2024-10-03 08:30:00|1054.1|1046.9|1053.22|1046.02|1055.15|1047.95|1051.1|1043.9|523
1727944500000|2024-10-03 08:35:00|1053.26|1046.06|1053.65|1046.45|1054.6|1047.4|1050.1|1042.9|527
1727944800000|2024-10-03 08:40:00|1053.6|1046.4|1052.85|1045.65|1058.21|1051.01|1051.4|1044.2|542
1727945100000|2024-10-03 08:45:00|1053.1|1045.9|1049.85|1042.65|1054.4|1047.2|1049.1|1041.9|437
1727945400000|2024-10-03 08:50:00|1049.8|1042.6|1048.08|1040.88|1049.8|1042.6|1044.4|1037.2|366
1727945700000|2024-10-03 08:55:00|1048.05|1040.85|1050.15|1042.95|1050.45|1043.25|1046.13|1038.93|477
1727946000000|2024-10-03 09:00:00|1050.05|1042.85|1039.75|1032.55|1050.1|1042.9|1038|1030.8|337
1727946300000|2024-10-03 09:05:00|1039.8|1032.6|1042|1034.8|1047.55|1040.35|1039.35|1032.15|236
1727946600000|2024-10-03 09:10:00|1042.05|1034.85|1047.13|1039.93|1049.15|1041.95|1042.05|1034.85|409
1727946900000|2024-10-03 09:15:00|1047.16|1039.96|1049.08|1041.88|1049.2|1042|1041.1|1033.9|690
1727947200000|2024-10-03 09:20:00|1049.1|1041.9|1055.15|1047.95|1055.2|1048|1048.04|1040.84|620
1727947500000|2024-10-03 09:25:00|1055.13|1047.93|1058.19|1050.99|1059.1|1051.9|1055.05|1047.85|431
1727947800000|2024-10-03 09:30:00|1058.15|1050.95|1060.35|1053.15|1062.75|1055.55|1058.13|1050.93|460
1727948100000|2024-10-03 09:35:00|1060.4|1053.2|1062.13|1054.93|1063.14|1055.94|1059.1|1051.9|469
1727948400000|2024-10-03 09:40:00|1062.15|1054.95|1060.13|1052.93|1062.15|1054.95|1057.1|1049.9|361
1727948700000|2024-10-03 09:45:00|1060.16|1052.96|1061.8|1054.6|1064.25|1057.05|1060.16|1052.96|336
1727949000000|2024-10-03 09:50:00|1061.75|1054.55|1061.1|1053.9|1063.02|1055.82|1059.55|1052.35|265
1727949300000|2024-10-03 09:55:00|1061.13|1053.93|1063.1|1055.9|1063.55|1056.35|1061|1053.8|100
1727949600000|2024-10-03 10:00:00|1062.9|1055.7|1064.65|1057.45|1066|1058.8|1062.1|1054.9|63
1727949900000|2024-10-03 10:05:00|1064.55|1057.35|1065.1|1057.9|1066.1|1058.9|1062.9|1055.7|123
1727950200000|2024-10-03 10:10:00|1065.06|1057.86|1066.54|1059.34|1067.9|1060.7|1064.35|1057.15|148
1727950500000|2024-10-03 10:15:00|1066.05|1058.85|1062.35|1055.15|1066.85|1059.65|1062.35|1055.15|163
1727950800000|2024-10-03 10:20:00|1062.85|1055.65|1063.65|1056.45|1065.35|1058.15|1062.35|1055.15|114
1727951100000|2024-10-03 10:25:00|1063.6|1056.4|1062.06|1054.86|1063.65|1056.45|1060.4|1053.2|51
1727951400000|2024-10-03 10:30:00|1062.25|1055.05|1064.4|1057.2|1067.19|1059.99|1062.25|1055.05|95
1727951700000|2024-10-03 10:35:00|1064.35|1057.15|1062.75|1055.55|1064.35|1057.15|1061|1053.8|66
1727952000000|2024-10-03 10:40:00|1062.35|1055.15|1064.3|1057.1|1064.3|1057.1|1062.35|1055.15|41
1727952300000|2024-10-03 10:45:00|1064|1056.8|1064.15|1056.95|1065.8|1058.6|1063.35|1056.15|61
1727952600000|2024-10-03 10:50:00|1064.6|1057.4|1065.3|1058.1|1066.8|1059.6|1064.5|1057.3|51
1727952900000|2024-10-03 10:55:00|1064.95|1057.75|1070.3|1063.1|1070.4|1063.2|1064.4|1057.2|102
1727953200000|2024-10-03 11:00:00|1070.35|1063.15|1069.6|1062.4|1072.1|1064.9|1068.35|1061.15|227
1727953500000|2024-10-03 11:05:00|1069.15|1061.95|1068.35|1061.15|1069.15|1061.95|1066.4|1059.2|67
1727953800000|2024-10-03 11:10:00|1068.1|1060.9|1068.05|1060.85|1070.05|1062.85|1066.4|1059.2|97
1727954100000|2024-10-03 11:15:00|1068.08|1060.88|1064.05|1056.85|1068.13|1060.93|1063.3|1056.1|47
1727954400000|2024-10-03 11:20:00|1064.06|1056.86|1059.05|1051.85|1064.3|1057.1|1059|1051.8|149
1727954700000|2024-10-03 11:25:00|1059.2|1052|1061.35|1054.15|1063.1|1055.9|1059.2|1052|58
1727955000000|2024-10-03 11:30:00|1061.4|1054.2|1059.1|1051.9|1062.15|1054.95|1058.2|1051|152
1727955300000|2024-10-03 11:35:00|1058.95|1051.75|1061.3|1054.1|1062.85|1055.65|1058.35|1051.15|110
1727955600000|2024-10-03 11:40:00|1060.95|1053.75|1061.1|1053.9|1061.75|1054.55|1060.3|1053.1|32
1727955900000|2024-10-03 11:45:00|1061.3|1054.1|1059.04|1051.84|1062.1|1054.9|1058.85|1051.65|80
1727956200000|2024-10-03 11:50:00|1058.95|1051.75|1058.6|1051.4|1060.13|1052.93|1057.3|1050.1|74
1727956500000|2024-10-03 11:55:00|1058.35|1051.15|1057.9|1050.7|1058.75|1051.55|1057.9|1050.7|17
1727956800000|2024-10-03 12:00:00|1057.55|1050.35|1051.4|1044.2|1057.55|1050.35|1051.3|1044.1|109
1727957100000|2024-10-03 12:05:00|1051.45|1044.25|1050.55|1043.35|1052.4|1045.2|1048.1|1040.9|163
1727957400000|2024-10-03 12:10:00|1050.6|1043.4|1053|1045.8|1053.75|1046.55|1050.6|1043.4|136
1727957700000|2024-10-03 12:15:00|1052.4|1045.2|1056.21|1049.01|1056.45|1049.25|1052.05|1044.85|480
1727958000000|2024-10-03 12:20:00|1056.19|1048.99|1056.4|1049.2|1058.1|1050.9|1054.35|1047.15|469
1727958300000|2024-10-03 12:25:00|1056.3|1049.1|1058.1|1050.9|1059.4|1052.2|1056.27|1049.07|182
1727958600000|2024-10-03 12:30:00|1058|1050.8|1056.55|1049.35|1062.85|1055.65|1056.4|1049.2|169
1727958900000|2024-10-03 12:35:00|1056.6|1049.4|1057.19|1049.99|1061.21|1054.01|1056.4|1049.2|574
1727959200000|2024-10-03 12:40:00|1057.26|1050.06|1056.7|1049.5|1059.1|1051.9|1055.1|1047.9|322
1727959500000|2024-10-03 12:45:00|1057.2|1050|1058.15|1050.95|1060.1|1052.9|1057.2|1050|61
1727959800000|2024-10-03 12:50:00|1057.75|1050.55|1057.9|1050.7|1058.85|1051.65|1055.15|1047.95|117
1727960100000|2024-10-03 12:55:00|1058.2|1051|1061.1|1053.9|1063.56|1056.36|1058.2|1051|219
1727960400000|2024-10-03 13:00:00|1061|1053.8|1056.75|1049.55|1061|1053.8|1056.15|1048.95|107
1727960700000|2024-10-03 13:05:00|1057.15|1049.95|1053.1|1045.9|1058.3|1051.1|1051.13|1043.93|491
1727961000000|2024-10-03 13:10:00|1053.13|1045.93|1050.65|1043.45|1054.27|1047.07|1049.4|1042.2|508
1727961300000|2024-10-03 13:15:00|1050.45|1043.25|1051.65|1044.45|1052.05|1044.85|1045.25|1038.05|134
1727961600000|2024-10-03 13:20:00|1052.15|1044.95|1058.05|1050.85|1058.05|1050.85|1052.15|1044.95|291
1727961900000|2024-10-03 13:25:00|1058.02|1050.82|1057.75|1050.55|1063.1|1055.9|1057.1|1049.9|571
1727962200000|2024-10-03 13:30:00|1058.3|1051.1|1059.8|1052.6|1059.85|1052.65|1055.15|1047.95|193
1727962500000|2024-10-03 13:35:00|1059.7|1052.5|1049.7|1042.5|1059.7|1052.5|1049.27|1042.07|521
1727962800000|2024-10-03 13:40:00|1049.75|1042.55|1051.2|1044|1054.4|1047.2|1048.15|1040.95|749
1727963100000|2024-10-03 13:45:00|1051.05|1043.85|1052.8|1045.6|1054.08|1046.88|1050.45|1043.25|531
1727963400000|2024-10-03 13:50:00|1052.75|1045.55|1050.7|1043.5|1053.1|1045.9|1047.1|1039.9|270
1727963700000|2024-10-03 13:55:00|1050.8|1043.6|1056.75|1049.55|1059.04|1051.84|1050.8|1043.6|695
1727964000000|2024-10-03 14:00:00|1056.7|1049.5|1057.23|1050.03|1061.08|1053.88|1055.8|1048.6|905
1727964300000|2024-10-03 14:05:00|1057.29|1050.09|1062.19|1054.99|1065.5|1058.3|1056.65|1049.45|729
1727964600000|2024-10-03 14:10:00|1062.22|1055.02|1057.92|1050.72|1068.25|1061.05|1056.22|1049.02|858
1727964900000|2024-10-03 14:15:00|1057.6|1050.4|1060|1052.8|1064.14|1056.94|1057.6|1050.4|997
1727965200000|2024-10-03 14:20:00|1060.05|1052.85|1052.21|1045.01|1061.09|1053.89|1051.1|1043.9|860
1727965500000|2024-10-03 14:25:00|1052.19|1044.99|1049.19|1041.99|1052.45|1045.25|1048.1|1040.9|724
1727965800000|2024-10-03 14:30:00|1049.21|1042.01|1053.3|1046.1|1053.8|1046.6|1047.7|1040.5|463
1727966100000|2024-10-03 14:35:00|1053.35|1046.15|1054.2|1047|1054.8|1047.6|1051.3|1044.1|131
1727966400000|2024-10-03 14:40:00|1054.3|1047.1|1049.35|1042.15|1054.9|1047.7|1047.65|1040.45|138
1727966700000|2024-10-03 14:45:00|1049.45|1042.25|1047.04|1039.84|1052.05|1044.85|1046.1|1038.9|650
1727967000000|2024-10-03 14:50:00|1047.16|1039.96|1044.6|1037.4|1048.95|1041.75|1044.6|1037.4|223
1727967300000|2024-10-03 14:55:00|1044.1|1036.9|1043.1|1035.9|1046.8|1039.6|1042.15|1034.95|290
1727967600000|2024-10-03 15:00:00|1043.13|1035.93|1048.16|1040.96|1048.16|1040.96|1042.1|1034.9|803
1727967900000|2024-10-03 15:05:00|1048.1|1040.9|1046|1038.8|1050.16|1042.96|1043.7|1036.5|764
1727968200000|2024-10-03 15:10:00|1045.95|1038.75|1045.1|1037.9|1046.35|1039.15|1042.1|1034.9|242
1727968500000|2024-10-03 15:15:00|1045.25|1038.05|1044|1036.8|1049.8|1042.6|1042.16|1034.96|491
1727968800000|2024-10-03 15:20:00|1043.95|1036.75|1047.25|1040.05|1049.35|1042.15|1039.35|1032.15|678
1727969100000|2024-10-03 15:25:00|1047.2|1040|1041.13|1033.93|1047.2|1040|1038.1|1030.9|634
1727969400000|2024-10-03 15:30:00|1041.1|1033.9|1043.06|1035.86|1044.35|1037.15|1039.1|1031.9|602
1727969700000|2024-10-03 15:35:00|1043.08|1035.88|1040.5|1033.3|1047.1|1039.9|1039|1031.8|294
1727970000000|2024-10-03 15:40:00|1040.55|1033.35|1044.45|1037.25|1046.5|1039.3|1039.25|1032.05|465
1727970300000|2024-10-03 15:45:00|1044.95|1037.75|1052.13|1044.93|1054.45|1047.25|1044.1|1036.9|749
1727970600000|2024-10-03 15:50:00|1052.15|1044.95|1058.1|1050.9|1060.65|1053.45|1052.1|1044.9|293
1727970900000|2024-10-03 15:55:00|1058.15|1050.95|1057.1|1049.9|1059.95|1052.75|1056.95|1049.75|120
1727971200000|2024-10-03 16:00:00|1056.95|1049.75|1055.35|1048.15|1057.55|1050.35|1054.95|1047.75|179
1727971500000|2024-10-03 16:05:00|1054.9|1047.7|1059.04|1051.84|1060.1|1052.9|1052.2|1045|281
1727971800000|2024-10-03 16:10:00|1059.06|1051.86|1055.1|1047.9|1059.06|1051.86|1055.1|1047.9|253
1727972100000|2024-10-03 16:15:00|1054.6|1047.4|1054.1|1046.9|1057.6|1050.4|1054.1|1046.9|18
1727972400000|2024-10-03 16:20:00|1053.1|1045.9|1051.1|1043.9|1053.6|1046.4|1050.1|1042.9|187
1727972700000|2024-10-03 16:25:00|1050.6|1043.4|1046.1|1038.9|1050.6|1043.4|1046.1|1038.9|22
1727973000000|2024-10-03 16:30:00|1046.06|1038.86|1045.65|1038.45|1046.95|1039.75|1041.95|1034.75|435
1727973300000|2024-10-03 16:35:00|1045.6|1038.4|1047.55|1040.35|1048.55|1041.35|1045.3|1038.1|165
1727973600000|2024-10-03 16:40:00|1047.45|1040.25|1048.1|1040.9|1048.85|1041.65|1045.3|1038.1|342
1727973900000|2024-10-03 16:45:00|1048.04|1040.84|1049.1|1041.9|1051.35|1044.15|1047.35|1040.15|314
1727974200000|2024-10-03 16:50:00|1049.13|1041.93|1049.1|1041.9|1052.35|1045.15|1048.35|1041.15|322
1727974500000|2024-10-03 16:55:00|1048.95|1041.75|1049.6|1042.4|1052.1|1044.9|1048.35|1041.15|109
1727974800000|2024-10-03 17:00:00|1049.55|1042.35|1048.1|1040.9|1049.55|1042.35|1044.1|1036.9|317
1727975100000|2024-10-03 17:05:00|1048.13|1040.93|1052.35|1045.15|1053.08|1045.88|1047.45|1040.25|589
1727975400000|2024-10-03 17:10:00|1052.15|1044.95|1056.3|1049.1|1058.1|1050.9|1052.05|1044.85|509
1727975700000|2024-10-03 17:15:00|1056.35|1049.15|1055.13|1047.93|1057.92|1050.72|1052.45|1045.25|552
1727976000000|2024-10-03 17:20:00|1055.3|1048.1|1060|1052.8|1060.75|1053.55|1054.35|1047.15|518
1727976300000|2024-10-03 17:25:00|1060.05|1052.85|1060.3|1053.1|1062.1|1054.9|1058.3|1051.1|375
1727976600000|2024-10-03 17:30:00|1060.2|1053|1059.1|1051.9|1062.1|1054.9|1058.35|1051.15|351
1727976900000|2024-10-03 17:35:00|1059.13|1051.93|1054.21|1047.01|1059.13|1051.93|1054.19|1046.99|325
1727977200000|2024-10-03 17:40:00|1054.19|1046.99|1058.13|1050.93|1058.35|1051.15|1053.3|1046.1|346
1727977500000|2024-10-03 17:45:00|1058.16|1050.96|1058.1|1050.9|1060.2|1053|1057.02|1049.82|288
1727977800000|2024-10-03 17:50:00|1057.95|1050.75|1060.35|1053.15|1061.08|1053.88|1057.1|1049.9|255
1727978100000|2024-10-03 17:55:00|1060.4|1053.2|1059.1|1051.9|1061.24|1054.04|1058.35|1051.15|284
1727978400000|2024-10-03 18:00:00|1059.13|1051.93|1059.1|1051.9|1060.08|1052.88|1056.9|1049.7|235
1727978700000|2024-10-03 18:05:00|1058.65|1051.45|1057.1|1049.9|1059.7|1052.5|1057.04|1049.84|188
1727979000000|2024-10-03 18:10:00|1057.13|1049.93|1057.75|1050.55|1058.19|1050.99|1057.04|1049.84|135
1727979300000|2024-10-03 18:15:00|1057.65|1050.45|1060.1|1052.9|1060.13|1052.93|1057.1|1049.9|115
1727979600000|2024-10-03 18:20:00|1060.35|1053.15|1057.13|1049.93|1062.45|1055.25|1056.35|1049.15|333
1727979900000|2024-10-03 18:25:00|1057.1|1049.9|1057.1|1049.9|1059|1051.8|1056.1|1048.9|245
1727980200000|2024-10-03 18:30:00|1057.13|1049.93|1055.13|1047.93|1057.13|1049.93|1053.1|1045.9|305
1727980500000|2024-10-03 18:35:00|1055.1|1047.9|1056.35|1049.15|1056.95|1049.75|1054.45|1047.25|162
1727980800000|2024-10-03 18:40:00|1056.4|1049.2|1059.15|1051.95|1060.19|1052.99|1055.1|1047.9|274
1727981100000|2024-10-03 18:45:00|1059.19|1051.99|1059.4|1052.2|1061.21|1054.01|1057.7|1050.5|316
1727981400000|2024-10-03 18:50:00|1059.35|1052.15|1059.45|1052.25|1061.35|1054.15|1059.21|1052.01|264
1727981700000|2024-10-03 18:55:00|1059.5|1052.3|1059.3|1052.1|1061.3|1054.1|1059.3|1052.1|93
1727982000000|2024-10-03 19:00:00|1058.85|1051.65|1060.2|1053|1060.2|1053|1058.1|1050.9|132
1727982300000|2024-10-03 19:05:00|1060.1|1052.9|1059.65|1052.45|1060.8|1053.6|1058.35|1051.15|34
1727982600000|2024-10-03 19:10:00|1059.55|1052.35|1060.1|1052.9|1061.1|1053.9|1058.04|1050.84|222
1727982900000|2024-10-03 19:15:00|1060.45|1053.25|1061.06|1053.86|1062.06|1054.86|1060.35|1053.15|83
1727983200000|2024-10-03 19:20:00|1061.04|1053.84|1062.1|1054.9|1062.55|1055.35|1060.1|1052.9|46
1727983500000|2024-10-03 19:25:00|1062.35|1055.15|1064.1|1056.9|1064.73|1057.53|1062.35|1055.15|219
1727983800000|2024-10-03 19:30:00|1064.21|1057.01|1066.08|1058.88|1066.25|1059.05|1063.35|1056.15|286
1727984100000|2024-10-03 19:35:00|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1063.35|1056.15|296
1727984400000|2024-10-03 19:40:00|1065.4|1058.2|1062.13|1054.93|1065.4|1058.2|1062.05|1054.85|351
1727984700000|2024-10-03 19:45:00|1062.1|1054.9|1064.55|1057.35|1065.15|1057.95|1061.7|1054.5|195
1727985000000|2024-10-03 19:50:00|1064.75|1057.55|1066.6|1059.4|1066.65|1059.45|1064.75|1057.55|256
1727985300000|2024-10-03 19:55:00|1066.55|1059.35|1069.35|1062.15|1069.35|1062.15|1066.3|1059.1|139
1727985600000|2024-10-03 20:00:00|1069.85|1062.65|1067.8|1060.6|1069.85|1062.65|1065.35|1058.15|330
1727985900000|2024-10-03 20:05:00|1068.1|1060.9|1066.65|1059.45|1069.95|1062.75|1066.1|1058.9|249
1727986200000|2024-10-03 20:10:00|1067.1|1059.9|1066.06|1058.86|1067.1|1059.9|1064.4|1057.2|161
1727986500000|2024-10-03 20:15:00|1066.13|1058.93|1064.15|1056.95|1067.13|1059.93|1064.1|1056.9|196
1727986800000|2024-10-03 20:20:00|1064.19|1056.99|1063.1|1055.9|1065.16|1057.96|1062.1|1054.9|149
1727987100000|2024-10-03 20:25:00|1063|1055.8|1062.7|1055.5|1063|1055.8|1062.1|1054.9|39
1727987400000|2024-10-03 20:30:00|1063.1|1055.9|1061.1|1053.9|1063.1|1055.9|1061.1|1053.9|92
1727987700000|2024-10-03 20:35:00|1061.45|1054.25|1064.1|1056.9|1064.1|1056.9|1061.45|1054.25|37
1727988000000|2024-10-03 20:40:00|1064.02|1056.82|1064.1|1056.9|1064.1|1056.9|1063.3|1056.1|22
1727988300000|2024-10-03 20:45:00|1064.2|1057|1064.9|1057.7|1064.9|1057.7|1063.3|1056.1|14
1727988600000|2024-10-03 20:50:00|1065.1|1057.9|1064.55|1057.35|1065.1|1057.9|1064.3|1057.1|5
1727988900000|2024-10-03 20:55:00|1064.35|1057.15|1064.17|1056.97|1064.35|1057.15|1063.95|1056.75|38
1727989200000|2024-10-03 21:00:00|1064.18|1056.98|1060.09|1052.89|1064.99|1057.79|1059.85|1052.65|292
1727989500000|2024-10-03 21:05:00|1060.11|1052.91|1062.42|1055.22|1062.43|1055.23|1058.28|1051.08|226
1727989800000|2024-10-03 21:10:00|1062.43|1055.23|1066.51|1059.31|1066.51|1059.31|1062.34|1055.14|146
1727990100000|2024-10-03 21:15:00|1066.83|1059.63|1069.37|1062.17|1069.37|1062.17|1064.55|1057.35|319
1727990400000|2024-10-03 21:20:00|1069.38|1062.18|1070.01|1062.81|1070.12|1062.92|1068.04|1060.84|96
1727990700000|2024-10-03 21:25:00|1070.08|1062.88|1069.22|1062.02|1071.03|1063.83|1069.15|1061.95|77
1727991000000|2024-10-03 21:30:00|1069.32|1062.12|1068.67|1061.47|1069.89|1062.69|1067.27|1060.07|150
1727991300000|2024-10-03 21:35:00|1068.7|1061.5|1067.18|1059.98|1069.03|1061.83|1067.02|1059.82|193
1727991600000|2024-10-03 21:40:00|1067.17|1059.97|1067.39|1060.19|1067.75|1060.55|1066.84|1059.64|51
1727991900000|2024-10-03 21:45:00|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.39|1060.19|22
1727992200000|2024-10-03 21:50:00|1067.44|1060.24|1068.3|1061.1|1068.3|1061.1|1067.22|1060.02|58
1727992500000|2024-10-03 21:55:00|1068.34|1061.14|1068.4|1061.2|1068.92|1061.72|1068.34|1061.14|97
1727992800000|2024-10-03 22:00:00|1067.45|1060.25|1069.1|1061.9|1069.4|1062.2|1066.8|1059.6|39
1727993100000|2024-10-03 22:05:00|1068.9|1061.7|1066.9|1059.7|1069.1|1061.9|1064.1|1056.9|158
1727993400000|2024-10-03 22:10:00|1066.95|1059.75|1067.15|1059.95|1067.2|1060|1065.1|1057.9|144
1727993700000|2024-10-03 22:15:00|1067.16|1059.96|1065.3|1058.1|1068.3|1061.1|1064.1|1056.9|220
1727994000000|2024-10-03 22:20:00|1065.35|1058.15|1067.15|1059.95|1068.1|1060.9|1065.1|1057.9|123
1727994300000|2024-10-03 22:25:00|1067.1|1059.9|1068.4|1061.2|1069.1|1061.9|1066.35|1059.15|186
1727994600000|2024-10-03 22:30:00|1068.55|1061.35|1070.95|1063.75|1073|1065.8|1068.21|1061.01|263
1727994900000|2024-10-03 22:35:00|1070.45|1063.25|1066.16|1058.96|1070.45|1063.25|1066.1|1058.9|170
1727995200000|2024-10-03 22:40:00|1066.1|1058.9|1066.16|1058.96|1067|1059.8|1065.1|1057.9|263
1727995500000|2024-10-03 22:45:00|1066.19|1058.99|1066.45|1059.25|1067.05|1059.85|1065.3|1058.1|184
1727995800000|2024-10-03 22:50:00|1066.5|1059.3|1068.45|1061.25|1068.95|1061.75|1066.1|1058.9|123
1727996100000|2024-10-03 22:55:00|1068.5|1061.3|1068.1|1060.9|1069.05|1061.85|1067.1|1059.9|68
1727996400000|2024-10-03 23:00:00|1068.35|1061.15|1069.35|1062.15|1072.1|1064.9|1068.35|1061.15|250
1727996700000|2024-10-03 23:05:00|1069.1|1061.9|1067.13|1059.93|1070.35|1063.15|1067.1|1059.9|226
1727997000000|2024-10-03 23:10:00|1067.1|1059.9|1069.3|1062.1|1070.21|1063.01|1067.1|1059.9|221
1727997300000|2024-10-03 23:15:00|1069.35|1062.15|1067.06|1059.86|1070.3|1063.1|1066.1|1058.9|301
1727997600000|2024-10-03 23:20:00|1067.08|1059.88|1066.1|1058.9|1068.05|1060.85|1064.3|1057.1|212
1727997900000|2024-10-03 23:25:00|1066.3|1059.1|1066.9|1059.7|1068.05|1060.85|1066.1|1058.9|55
1727998200000|2024-10-03 23:30:00|1066.85|1059.65|1067.4|1060.2|1067.8|1060.6|1066.85|1059.65|34
1727998500000|2024-10-03 23:35:00|1067.35|1060.15|1068.3|1061.1|1069.19|1061.99|1066.35|1059.15|165
1727998800000|2024-10-03 23:40:00|1068.35|1061.15|1068.75|1061.55|1070.2|1063|1068.1|1060.9|161
1727999100000|2024-10-03 23:45:00|1068.7|1061.5|1069.1|1061.9|1069.1|1061.9|1068.35|1061.15|20
1727999400000|2024-10-03 23:50:00|1069|1061.8|1069.15|1061.95|1069.5|1062.3|1067.3|1060.1|111
1727999700000|2024-10-03 23:55:00|1069.13|1061.93|1069.35|1062.15|1070.2|1063|1068.1|1060.9|139
1728000000000|2024-10-04 00:00:00|1069.4|1062.2|1072.1|1064.9|1073.16|1065.96|1069.3|1062.1|291
1728000300000|2024-10-04 00:05:00|1072.9|1065.7|1072.21|1065.01|1073.2|1066|1069.35|1062.15|378
1728000600000|2024-10-04 00:10:00|1072.13|1064.93|1069.15|1061.95|1074.4|1067.2|1069.1|1061.9|335
1728000900000|2024-10-04 00:15:00|1069.16|1061.96|1069.4|1062.2|1072.1|1064.9|1068.1|1060.9|420
1728001200000|2024-10-04 00:20:00|1069.35|1062.15|1068.5|1061.3|1070.35|1063.15|1067.55|1060.35|315
1728001500000|2024-10-04 00:25:00|1068.55|1061.35|1068.19|1060.99|1069.4|1062.2|1066.1|1058.9|275
1728001800000|2024-10-04 00:30:00|1068.21|1061.01|1067.35|1060.15|1069.4|1062.2|1066.16|1058.96|456
1728002100000|2024-10-04 00:35:00|1067.4|1060.2|1066.23|1059.03|1068.13|1060.93|1065.04|1057.84|384
1728002400000|2024-10-04 00:40:00|1066.26|1059.06|1067.24|1060.04|1067.25|1060.05|1064.8|1057.6|322
1728002700000|2024-10-04 00:45:00|1067.19|1059.99|1065.7|1058.5|1069.35|1062.15|1065.55|1058.35|334
1728003000000|2024-10-04 00:50:00|1065.75|1058.55|1066.15|1058.95|1068.21|1061.01|1065.21|1058.01|368
1728003300000|2024-10-04 00:55:00|1066.13|1058.93|1064.1|1056.9|1067.05|1059.85|1064.1|1056.9|226
1728003600000|2024-10-04 01:00:00|1064.16|1056.96|1066.13|1058.93|1066.85|1059.65|1063.35|1056.15|242
1728003900000|2024-10-04 01:05:00|1066.1|1058.9|1065.35|1058.15|1066.2|1059|1063.35|1056.15|164
1728004200000|2024-10-04 01:10:00|1065.25|1058.05|1066.6|1059.4|1068.4|1061.2|1065.1|1057.9|236
1728004500000|2024-10-04 01:15:00|1066.65|1059.45|1070.15|1062.95|1071.13|1063.93|1066.35|1059.15|191
1728004800000|2024-10-04 01:20:00|1070.13|1062.93|1075.35|1068.15|1076|1068.8|1069.1|1061.9|369
1728005100000|2024-10-04 01:25:00|1075.15|1067.95|1078.3|1071.1|1081.2|1074|1072.7|1065.5|605
1728005400000|2024-10-04 01:30:00|1078.35|1071.15|1077.3|1070.1|1081.35|1074.15|1077.15|1069.95|504
1728005700000|2024-10-04 01:35:00|1077.2|1070|1075.55|1068.35|1077.55|1070.35|1075.35|1068.15|448
1728006000000|2024-10-04 01:40:00|1075.3|1068.1|1076.15|1068.95|1077.13|1069.93|1073.45|1066.25|290
1728006300000|2024-10-04 01:45:00|1076.1|1068.9|1079.1|1071.9|1079.15|1071.95|1076|1068.8|339
1728006600000|2024-10-04 01:50:00|1079.06|1071.86|1080.35|1073.15|1080.9|1073.7|1077.35|1070.15|268
1728006900000|2024-10-04 01:55:00|1080.1|1072.9|1082.19|1074.99|1082.3|1075.1|1079.35|1072.15|125
1728007200000|2024-10-04 02:00:00|1082.25|1075.05|1081|1073.8|1084.05|1076.85|1080.35|1073.15|294
1728007500000|2024-10-04 02:05:00|1081.05|1073.85|1081.1|1073.9|1082.6|1075.4|1080.1|1072.9|76
1728007800000|2024-10-04 02:10:00|1081.2|1074|1082.4|1075.2|1082.8|1075.6|1081.1|1073.9|40
1728008100000|2024-10-04 02:15:00|1082.2|1075|1081.18|1073.98|1083.05|1075.85|1080.35|1073.15|116
1728008400000|2024-10-04 02:20:00|1081.19|1073.99|1079.13|1071.93|1081.95|1074.75|1079.1|1071.9|134
1728008700000|2024-10-04 02:25:00|1079.02|1071.82|1080.08|1072.88|1080.13|1072.93|1077.35|1070.15|179
1728009000000|2024-10-04 02:30:00|1080.06|1072.86|1082.1|1074.9|1082.35|1075.15|1079.35|1072.15|57
1728009300000|2024-10-04 02:35:00|1081.65|1074.45|1082.75|1075.55|1082.75|1075.55|1081.1|1073.9|36
1728009600000|2024-10-04 02:40:00|1082.7|1075.5|1082.1|1074.9|1083.2|1076|1082.1|1074.9|70
1728009900000|2024-10-04 02:45:00|1081.9|1074.7|1082.1|1074.9|1082.4|1075.2|1080.4|1073.2|80
1728010200000|2024-10-04 02:50:00|1082.13|1074.93|1080.1|1072.9|1082.19|1074.99|1080.1|1072.9|74
1728010500000|2024-10-04 02:55:00|1079.45|1072.25|1079.1|1071.9|1079.75|1072.55|1079.1|1071.9|25
1728010800000|2024-10-04 03:00:00|1079.2|1072|1078.1|1070.9|1079.8|1072.6|1078.1|1070.9|45
1728011100000|2024-10-04 03:05:00|1077.9|1070.7|1074.6|1067.4|1077.9|1070.7|1074.4|1067.2|82
1728011400000|2024-10-04 03:10:00|1075.05|1067.85|1075.1|1067.9|1075.7|1068.5|1075.05|1067.85|19
1728011700000|2024-10-04 03:15:00|1075.35|1068.15|1075.15|1067.95|1076.15|1068.95|1075.1|1067.9|91
1728012000000|2024-10-04 03:20:00|1075.3|1068.1|1075.1|1067.9|1076.35|1069.15|1075.1|1067.9|81
1728012300000|2024-10-04 03:25:00|1074.95|1067.75|1073.75|1066.55|1074.95|1067.75|1073.65|1066.45|10
1728012600000|2024-10-04 03:30:00|1074.1|1066.9|1074.1|1066.9|1074.55|1067.35|1073.13|1065.93|32
1728012900000|2024-10-04 03:35:00|1074.02|1066.82|1076.08|1068.88|1076.9|1069.7|1073.4|1066.2|125
1728013200000|2024-10-04 03:40:00|1076.06|1068.86|1075.1|1067.9|1076.06|1068.86|1075.1|1067.9|107
1728013500000|2024-10-04 03:45:00|1075.13|1067.93|1074.4|1067.2|1076|1068.8|1074.1|1066.9|132
1728013800000|2024-10-04 03:50:00|1074.45|1067.25|1076.35|1069.15|1077.45|1070.25|1074.15|1066.95|145
1728014100000|2024-10-04 03:55:00|1076.3|1069.1|1077.8|1070.6|1078|1070.8|1076.3|1069.1|54
1728014400000|2024-10-04 04:00:00|1077.75|1070.55|1079.35|1072.15|1079.35|1072.15|1077.4|1070.2|70
1728014700000|2024-10-04 04:05:00|1079.4|1072.2|1080.4|1073.2|1081.13|1073.93|1079.35|1072.15|99
1728015000000|2024-10-04 04:10:00|1080.5|1073.3|1080.1|1072.9|1080.8|1073.6|1079.9|1072.7|18
1728015300000|2024-10-04 04:15:00|1079.75|1072.55|1081.35|1074.15|1081.45|1074.25|1079.5|1072.3|123
1728015600000|2024-10-04 04:20:00|1081.4|1074.2|1084.45|1077.25|1085.05|1077.85|1080.65|1073.45|157
1728015900000|2024-10-04 04:25:00|1084.3|1077.1|1086.1|1078.9|1086.2|1079|1084.1|1076.9|219
1728016200000|2024-10-04 04:30:00|1085.9|1078.7|1086.19|1078.99|1087.05|1079.85|1084.7|1077.5|241
1728016500000|2024-10-04 04:35:00|1086.22|1079.02|1084.4|1077.2|1086.25|1079.05|1084.4|1077.2|98
1728016800000|2024-10-04 04:40:00|1084.1|1076.9|1084.15|1076.95|1084.2|1077|1083.1|1075.9|103
1728017100000|2024-10-04 04:45:00|1084.19|1076.99|1080.4|1073.2|1084.19|1076.99|1080.35|1073.15|151
1728017400000|2024-10-04 04:50:00|1080.9|1073.7|1080.4|1073.2|1081.45|1074.25|1080.35|1073.15|72
1728017700000|2024-10-04 04:55:00|1080.5|1073.3|1081.4|1074.2|1081.7|1074.5|1080.5|1073.3|57
1728018000000|2024-10-04 05:00:00|1081.45|1074.25|1081.24|1074.04|1082.1|1074.9|1081.1|1073.9|136
1728018300000|2024-10-04 05:05:00|1081.35|1074.15|1085.55|1078.35|1085.55|1078.35|1081.1|1073.9|76
1728018600000|2024-10-04 05:10:00|1085.65|1078.45|1085.55|1078.35|1086.14|1078.94|1084.65|1077.45|92
1728018900000|2024-10-04 05:15:00|1085.38|1078.18|1086.15|1078.95|1086.55|1079.35|1085.2|1078|110
1728019200000|2024-10-04 05:20:00|1086.09|1078.89|1086.45|1079.25|1087.34|1080.14|1085.1|1077.9|201
1728019500000|2024-10-04 05:25:00|1086.4|1079.2|1087.26|1080.06|1087.5|1080.3|1085.1|1077.9|194
1728019800000|2024-10-04 05:30:00|1087.24|1080.04|1087.35|1080.15|1087.4|1080.2|1086.15|1078.95|81
1728020100000|2024-10-04 05:35:00|1087.45|1080.25|1088.65|1081.45|1089.09|1081.89|1086.75|1079.55|104
1728020400000|2024-10-04 05:40:00|1088.4|1081.2|1091.15|1083.95|1091.35|1084.15|1088.1|1080.9|131
1728020700000|2024-10-04 05:45:00|1091.19|1083.99|1094.35|1087.15|1094.35|1087.15|1090.6|1083.4|210
1728021000000|2024-10-04 05:50:00|1094.1|1086.9|1096.19|1088.99|1096.2|1089|1093.65|1086.45|149
1728021300000|2024-10-04 05:55:00|1096.2|1089|1095.1|1087.9|1096.9|1089.7|1095.1|1087.9|66
1728021600000|2024-10-04 06:00:00|1095.13|1087.93|1093.1|1085.9|1095.35|1088.15|1093.1|1085.9|172
1728021900000|2024-10-04 06:05:00|1093.35|1086.15|1092.15|1084.95|1094.13|1086.93|1092.1|1084.9|85
1728022200000|2024-10-04 06:10:00|1092.35|1085.15|1092.85|1085.65|1092.9|1085.7|1092.3|1085.1|26
1728022500000|2024-10-04 06:15:00|1092.8|1085.6|1095.35|1088.15|1095.55|1088.35|1092.8|1085.6|86
1728022800000|2024-10-04 06:20:00|1095.1|1087.9|1097.6|1090.4|1098.19|1090.99|1094.7|1087.5|169
1728023100000|2024-10-04 06:25:00|1097.8|1090.6|1095.45|1088.25|1098.25|1091.05|1095.19|1087.99|222
1728023400000|2024-10-04 06:30:00|1095.35|1088.15|1098.7|1091.5|1099.1|1091.9|1095.1|1087.9|132
1728023700000|2024-10-04 06:35:00|1099.04|1091.84|1095.15|1087.95|1099.35|1092.15|1095.1|1087.9|257
1728024000000|2024-10-04 06:40:00|1095.16|1087.96|1096.7|1089.5|1096.85|1089.65|1095|1087.8|37
1728024300000|2024-10-04 06:45:00|1096.65|1089.45|1096.16|1088.96|1097.13|1089.93|1095|1087.8|92
1728024600000|2024-10-04 06:50:00|1096.13|1088.93|1095.3|1088.1|1096.3|1089.1|1095.1|1087.9|136
1728024900000|2024-10-04 06:55:00|1095.35|1088.15|1093.15|1085.95|1095.5|1088.3|1093.15|1085.95|103
1728025200000|2024-10-04 07:00:00|1092.7|1085.5|1094.8|1087.6|1094.9|1087.7|1092.6|1085.4|130
1728025500000|2024-10-04 07:05:00|1094.4|1087.2|1094.8|1087.6|1094.95|1087.75|1094.2|1087|32
1728025800000|2024-10-04 07:10:00|1094.75|1087.55|1095.1|1087.9|1095.3|1088.1|1092.15|1084.95|81
1728026100000|2024-10-04 07:15:00|1095.25|1088.05|1096.75|1089.55|1096.9|1089.7|1095.25|1088.05|44
1728026400000|2024-10-04 07:20:00|1096.4|1089.2|1099.21|1092.01|1100|1092.8|1096.2|1089|131
1728026700000|2024-10-04 07:25:00|1099.24|1092.04|1100.1|1092.9|1102.19|1094.99|1099.24|1092.04|204
1728027000000|2024-10-04 07:30:00|1100.19|1092.99|1101.4|1094.2|1102.08|1094.88|1100.1|1092.9|172
1728027300000|2024-10-04 07:35:00|1101.35|1094.15|1100.35|1093.15|1103.1|1095.9|1100.3|1093.1|190
1728027600000|2024-10-04 07:40:00|1100.4|1093.2|1099.24|1092.04|1100.45|1093.25|1099.1|1091.9|164
1728027900000|2024-10-04 07:45:00|1099.27|1092.07|1100.13|1092.93|1102.15|1094.95|1099.15|1091.95|144
1728028200000|2024-10-04 07:50:00|1100.1|1092.9|1102.1|1094.9|1103.1|1095.9|1100.1|1092.9|207
1728028500000|2024-10-04 07:55:00|1102.13|1094.93|1101.05|1093.85|1102.13|1094.93|1100.15|1092.95|149
1728028800000|2024-10-04 08:00:00|1101.1|1093.9|1101.3|1094.1|1101.3|1094.1|1100.1|1092.9|177
1728029100000|2024-10-04 08:05:00|1101.15|1093.95|1101.7|1094.5|1101.8|1094.6|1100.1|1092.9|82
1728029400000|2024-10-04 08:10:00|1101.75|1094.55|1102.75|1095.55|1102.75|1095.55|1101.7|1094.5|38
1728029700000|2024-10-04 08:15:00|1102.55|1095.35|1105.6|1098.4|1105.65|1098.45|1102.1|1094.9|56
1728030000000|2024-10-04 08:20:00|1105.55|1098.35|1108.3|1101.1|1109.4|1102.2|1105.1|1097.9|118
1728030300000|2024-10-04 08:25:00|1108.4|1101.2|1106.13|1098.93|1108.4|1101.2|1106.1|1098.9|357
1728030600000|2024-10-04 08:30:00|1106.15|1098.95|1108.35|1101.15|1109.1|1101.9|1105.4|1098.2|201
1728030900000|2024-10-04 08:35:00|1108.55|1101.35|1107.22|1100.02|1109.65|1102.45|1107.22|1100.02|172
1728031200000|2024-10-04 08:40:00|1107.26|1100.06|1108.65|1101.45|1109.2|1102|1107.18|1099.98|125
1728031500000|2024-10-04 08:45:00|1108.2|1101|1104.2|1097|1108.2|1101|1104.1|1096.9|154
1728031800000|2024-10-04 08:50:00|1104.6|1097.4|1103.2|1096|1105.24|1098.04|1103.2|1096|130
1728032100000|2024-10-04 08:55:00|1103.15|1095.95|1101.45|1094.25|1103.15|1095.95|1101.1|1093.9|32
1728032400000|2024-10-04 09:00:00|1101.1|1093.9|1102.15|1094.95|1103.4|1096.2|1101.1|1093.9|233
1728032700000|2024-10-04 09:05:00|1102.3|1095.1|1104.1|1096.9|1104.7|1097.5|1102.3|1095.1|255
1728033000000|2024-10-04 09:10:00|1104.13|1096.93|1105.55|1098.35|1106.21|1099.01|1104.08|1096.88|263
1728033300000|2024-10-04 09:15:00|1105.5|1098.3|1107.4|1100.2|1109.15|1101.95|1105.1|1097.9|319
1728033600000|2024-10-04 09:20:00|1107.35|1100.15|1106.35|1099.15|1107.4|1100.2|1106.04|1098.84|203
1728033900000|2024-10-04 09:25:00|1106.3|1099.1|1105.35|1098.15|1107.08|1099.88|1105.1|1097.9|224
1728034200000|2024-10-04 09:30:00|1105.45|1098.25|1103.45|1096.25|1106.1|1098.9|1103.1|1095.9|192
1728034500000|2024-10-04 09:35:00|1103.55|1096.35|1104.24|1097.04|1104.55|1097.35|1101.2|1094|106
1728034800000|2024-10-04 09:40:00|1104.18|1096.98|1104.1|1096.9|1105.21|1098.01|1103.6|1096.4|62
1728035400000|2024-10-04 09:50:00|1102.3|1095.1|1100.45|1093.25|1102.55|1095.35|1100.1|1092.9|217
1728035700000|2024-10-04 09:55:00|1100.4|1093.2|1101.1|1093.9|1101.21|1094.01|1100.24|1093.04|67
1728036000000|2024-10-04 10:00:00|1101.05|1093.85|1102.22|1095.02|1103.35|1096.15|1100.1|1092.9|79
1728036300000|2024-10-04 10:05:00|1102.16|1094.96|1100.4|1093.2|1103.4|1096.2|1100.19|1092.99|213
1728036600000|2024-10-04 10:10:00|1100.45|1093.25|1102.8|1095.6|1102.8|1095.6|1100.45|1093.25|68
1728036900000|2024-10-04 10:15:00|1103.3|1096.1|1104.1|1096.9|1104.75|1097.55|1103.1|1095.9|91
1728037200000|2024-10-04 10:20:00|1104.5|1097.3|1105.1|1097.9|1106.55|1099.35|1104.45|1097.25|123
1728037500000|2024-10-04 10:25:00|1105.13|1097.93|1103.75|1096.55|1105.4|1098.2|1103.7|1096.5|100
1728037800000|2024-10-04 10:30:00|1104.55|1097.35|1105.8|1098.6|1105.85|1098.65|1104.15|1096.95|28
1728038100000|2024-10-04 10:35:00|1105.6|1098.4|1108.16|1100.96|1108.4|1101.2|1105.1|1097.9|94
1728038400000|2024-10-04 10:40:00|1108.19|1100.99|1107.19|1099.99|1108.21|1101.01|1106.7|1099.5|176
1728038700000|2024-10-04 10:45:00|1107.13|1099.93|1104.1|1096.9|1107.55|1100.35|1104.1|1096.9|225
1728039000000|2024-10-04 10:50:00|1104.27|1097.07|1102.8|1095.6|1105.25|1098.05|1102.45|1095.25|135
1728039300000|2024-10-04 10:55:00|1102.75|1095.55|1102.8|1095.6|1103.15|1095.95|1102.1|1094.9|73
1728039600000|2024-10-04 11:00:00|1103.25|1096.05|1102.3|1095.1|1103.25|1096.05|1101.2|1094|47
1728039900000|2024-10-04 11:05:00|1102.4|1095.2|1101.6|1094.4|1103.25|1096.05|1101.1|1093.9|235
1728040200000|2024-10-04 11:10:00|1101.65|1094.45|1101.45|1094.25|1103.05|1095.85|1101.15|1093.95|164
1728040500000|2024-10-04 11:15:00|1101.5|1094.3|1101.1|1093.9|1102.35|1095.15|1101.1|1093.9|83
1728040800000|2024-10-04 11:20:00|1101.2|1094|1096.7|1089.5|1101.8|1094.6|1096.7|1089.5|53
1728041100000|2024-10-04 11:25:00|1097.3|1090.1|1097.45|1090.25|1098.45|1091.25|1097.1|1089.9|103
1728041400000|2024-10-04 11:30:00|1097.55|1090.35|1096.35|1089.15|1097.75|1090.55|1096.1|1088.9|21
1728041700000|2024-10-04 11:35:00|1096.1|1088.9|1097.75|1090.55|1097.8|1090.6|1096.1|1088.9|10
1728042000000|2024-10-04 11:40:00|1098.25|1091.05|1099.1|1091.9|1099.8|1092.6|1098.25|1091.05|15
1728042300000|2024-10-04 11:45:00|1099.2|1092|1101.45|1094.25|1101.5|1094.3|1099.2|1092|71
1728042600000|2024-10-04 11:50:00|1101.5|1094.3|1101.3|1094.1|1103.08|1095.88|1101.1|1093.9|184
1728042900000|2024-10-04 11:55:00|1101.25|1094.05|1102.35|1095.15|1103.15|1095.95|1101.1|1093.9|152
1728043200000|2024-10-04 12:00:00|1102.1|1094.9|1099.3|1092.1|1102.15|1094.95|1098.35|1091.15|287
1728043500000|2024-10-04 12:05:00|1099.1|1091.9|1098.1|1090.9|1100.19|1092.99|1098.1|1090.9|151
1728043800000|2024-10-04 12:10:00|1097.7|1090.5|1098.1|1090.9|1100.35|1093.15|1097.3|1090.1|80
1728044100000|2024-10-04 12:15:00|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1
1728044400000|2024-10-04 12:20:00|1101.35|1094.15|1101.35|1094.15|1102.2|1095|1099.4|1092.2|230
1728044700000|2024-10-04 12:25:00|1101.24|1094.04|1102.87|1095.67|1103|1095.8|1100.1|1092.9|218
1728045000000|2024-10-04 12:30:00|1102.84|1095.64|1097.15|1089.95|1107.92|1100.72|1093.1|1085.9|1011
1728045300000|2024-10-04 12:35:00|1097.21|1090.01|1104.75|1097.55|1104.82|1097.62|1097.16|1089.96|855
1728045600000|2024-10-04 12:40:00|1104.72|1097.52|1096.78|1089.58|1105.03|1097.83|1096.19|1088.99|710
1728045900000|2024-10-04 12:45:00|1096.82|1089.62|1102.98|1095.78|1103.9|1096.7|1096.82|1089.62|688
1728046200000|2024-10-04 12:50:00|1102.82|1095.62|1106.87|1099.67|1107.72|1100.52|1101.05|1093.85|644
1728046500000|2024-10-04 12:55:00|1106.82|1099.62|1111.13|1103.93|1111.3|1104.1|1106.76|1099.56|584
1728046800000|2024-10-04 13:00:00|1110.8|1103.6|1107.16|1099.96|1112.4|1105.2|1106.65|1099.45|539
1728047100000|2024-10-04 13:05:00|1107.19|1099.99|1105.3|1098.1|1108.5|1101.3|1105|1097.8|601
1728047400000|2024-10-04 13:10:00|1105.35|1098.15|1107.16|1099.96|1109|1101.8|1105.13|1097.93|399
1728047700000|2024-10-04 13:15:00|1107.19|1099.99|1102.85|1095.65|1109.3|1102.1|1102.15|1094.95|240
1728048000000|2024-10-04 13:20:00|1102.75|1095.55|1101.25|1094.05|1104.21|1097.01|1101.25|1094.05|268
1728048300000|2024-10-04 13:25:00|1101.3|1094.1|1101.19|1093.99|1103.2|1096|1101.1|1093.9|400
1728048600000|2024-10-04 13:30:00|1101.21|1094.01|1103.75|1096.55|1103.9|1096.7|1100.1|1092.9|178
1728048900000|2024-10-04 13:35:00|1104.2|1097|1107.42|1100.22|1108.27|1101.07|1104.1|1096.9|589
1728049200000|2024-10-04 13:40:00|1107.4|1100.2|1107.1|1099.9|1110.5|1103.3|1106.25|1099.05|562
1728049500000|2024-10-04 13:45:00|1106.75|1099.55|1107.35|1100.15|1107.35|1100.15|1104.85|1097.65|92
1728049800000|2024-10-04 13:50:00|1107.1|1099.9|1103.75|1096.55|1107.85|1100.65|1103.7|1096.5|122
1728050100000|2024-10-04 13:55:00|1103.7|1096.5|1102.75|1095.55|1105|1097.8|1101.7|1094.5|348
1728050400000|2024-10-04 14:00:00|1102.7|1095.5|1102.6|1095.4|1105.15|1097.95|1101.15|1093.95|119
1728050700000|2024-10-04 14:05:00|1102.5|1095.3|1100.7|1093.5|1107.16|1099.96|1100.1|1092.9|507
1728051000000|2024-10-04 14:10:00|1101.04|1093.84|1102.15|1094.95|1103.15|1095.95|1098.3|1091.1|535
1728051300000|2024-10-04 14:15:00|1102.13|1094.93|1106.1|1098.9|1106.35|1099.15|1101.7|1094.5|458
1728051600000|2024-10-04 14:20:00|1106.13|1098.93|1099.15|1091.95|1106.13|1098.93|1098.4|1091.2|613
1728051900000|2024-10-04 14:25:00|1099.13|1091.93|1097|1089.8|1100.55|1093.35|1093.6|1086.4|654
1728052200000|2024-10-04 14:30:00|1097.05|1089.85|1096.95|1089.75|1097.25|1090.05|1093.22|1086.02|610
1728052500000|2024-10-04 14:35:00|1097|1089.8|1098.13|1090.93|1100.45|1093.25|1096.1|1088.9|547
1728052800000|2024-10-04 14:40:00|1098.15|1090.95|1105.29|1098.09|1106.05|1098.85|1098.13|1090.93|574
1728053100000|2024-10-04 14:45:00|1105.25|1098.05|1107.15|1099.95|1108.2|1101|1104.4|1097.2|475
1728053400000|2024-10-04 14:50:00|1107.13|1099.93|1107.45|1100.25|1110.14|1102.94|1107.1|1099.9|463
1728053700000|2024-10-04 14:55:00|1107.25|1100.05|1105.95|1098.75|1107.55|1100.35|1104.85|1097.65|255
1728054000000|2024-10-04 15:00:00|1105.9|1098.7|1112.8|1105.6|1112.8|1105.6|1105.65|1098.45|64
1728054300000|2024-10-04 15:05:00|1113.1|1105.9|1113.15|1105.95|1114.7|1107.5|1111.75|1104.55|491
1728054600000|2024-10-04 15:10:00|1113.13|1105.93|1114.19|1106.99|1116.95|1109.75|1112.75|1105.55|202
1728054900000|2024-10-04 15:15:00|1114.15|1106.95|1116.2|1109|1117.35|1110.15|1113.24|1106.04|422
1728055200000|2024-10-04 15:20:00|1115.65|1108.45|1116.85|1109.65|1117.2|1110|1115.15|1107.95|49
1728055500000|2024-10-04 15:25:00|1116.8|1109.6|1113.15|1105.95|1116.8|1109.6|1111.65|1104.45|165
1728055800000|2024-10-04 15:30:00|1112.65|1105.45|1111.7|1104.5|1112.85|1105.65|1110.15|1102.95|67
1728056100000|2024-10-04 15:35:00|1111.9|1104.7|1111.4|1104.2|1113.25|1106.05|1110.1|1102.9|285
1728056400000|2024-10-04 15:40:00|1111.45|1104.25|1115.1|1107.9|1116.15|1108.95|1111.45|1104.25|366
1728056700000|2024-10-04 15:45:00|1115.08|1107.88|1112.9|1105.7|1115.24|1108.04|1112.35|1105.15|240
1728057000000|2024-10-04 15:50:00|1112.65|1105.45|1116.8|1109.6|1116.8|1109.6|1112.15|1104.95|50
1728057300000|2024-10-04 15:55:00|1117.3|1110.1|1119.85|1112.65|1120|1112.8|1117.3|1110.1|85
1728057600000|2024-10-04 16:00:00|1120.25|1113.05|1118.1|1110.9|1121.1|1113.9|1118.1|1110.9|191
1728057900000|2024-10-04 16:05:00|1118.2|1111|1115.75|1108.55|1119.45|1112.25|1115.65|1108.45|54
1728058200000|2024-10-04 16:10:00|1115.85|1108.65|1115.75|1108.55|1117.75|1110.55|1115.2|1108|122
1728058500000|2024-10-04 16:15:00|1115.65|1108.45|1120.45|1113.25|1120.65|1113.45|1115.65|1108.45|64
1728058800000|2024-10-04 16:20:00|1120.95|1113.75|1121.35|1114.15|1121.85|1114.65|1119.75|1112.55|203
1728059100000|2024-10-04 16:25:00|1120.85|1113.65|1120.7|1113.5|1122.08|1114.88|1118.15|1110.95|194
1728059400000|2024-10-04 16:30:00|1120.75|1113.55|1124.4|1117.2|1125.25|1118.05|1120.7|1113.5|493
1728059700000|2024-10-04 16:35:00|1124.35|1117.15|1124.02|1116.82|1125.35|1118.15|1122.15|1114.95|382
1728060000000|2024-10-04 16:40:00|1124.1|1116.9|1124.5|1117.3|1125.13|1117.93|1121.4|1114.2|297
1728060300000|2024-10-04 16:45:00|1124.4|1117.2|1126.65|1119.45|1126.7|1119.5|1124.13|1116.93|175
1728060600000|2024-10-04 16:50:00|1126.85|1119.65|1124.4|1117.2|1128.1|1120.9|1124.4|1117.2|55
1728060900000|2024-10-04 16:55:00|1124.95|1117.75|1124.1|1116.9|1124.95|1117.75|1121.7|1114.5|130
1728061200000|2024-10-04 17:00:00|1124.05|1116.85|1123.1|1115.9|1124.1|1116.9|1121.1|1113.9|133
1728061500000|2024-10-04 17:05:00|1123.05|1115.85|1122.35|1115.15|1124.1|1116.9|1122.35|1115.15|57
1728061800000|2024-10-04 17:10:00|1122.45|1115.25|1119.13|1111.93|1122.6|1115.4|1118.45|1111.25|67
1728062100000|2024-10-04 17:15:00|1119.35|1112.15|1118.35|1111.15|1120.15|1112.95|1118.35|1111.15|52
1728062400000|2024-10-04 17:20:00|1118.4|1111.2|1118.1|1110.9|1119.85|1112.65|1117.7|1110.5|73
1728062700000|2024-10-04 17:25:00|1117.7|1110.5|1116.3|1109.1|1118.13|1110.93|1116|1108.8|116
1728063000000|2024-10-04 17:30:00|1116.35|1109.15|1113.8|1106.6|1117.4|1110.2|1113.65|1106.45|94
1728063300000|2024-10-04 17:35:00|1113.65|1106.45|1114.35|1107.15|1114.85|1107.65|1111.65|1104.45|175
1728063600000|2024-10-04 17:40:00|1114.4|1107.2|1118.35|1111.15|1118.95|1111.75|1114.1|1106.9|145
1728063900000|2024-10-04 17:45:00|1118.3|1111.1|1116.35|1109.15|1119.13|1111.93|1116.3|1109.1|218
1728064200000|2024-10-04 17:50:00|1116.4|1109.2|1114.45|1107.25|1116.5|1109.3|1113.6|1106.4|173
1728064500000|2024-10-04 17:55:00|1114.4|1107.2|1113.13|1105.93|1115.3|1108.1|1113.13|1105.93|125
1728064800000|2024-10-04 18:00:00|1113.15|1105.95|1111.45|1104.25|1113.2|1106|1111.45|1104.25|81
1728065100000|2024-10-04 18:05:00|1111.3|1104.1|1111.7|1104.5|1113.15|1105.95|1111.3|1104.1|128
1728065400000|2024-10-04 18:10:00|1111.55|1104.35|1112.35|1105.15|1113.05|1105.85|1110.7|1103.5|221
1728065700000|2024-10-04 18:15:00|1112.4|1105.2|1113.4|1106.2|1114.1|1106.9|1111.35|1104.15|113
1728066000000|2024-10-04 18:20:00|1113.35|1106.15|1113.1|1105.9|1113.8|1106.6|1112.4|1105.2|25
1728066300000|2024-10-04 18:25:00|1113.55|1106.35|1112.35|1105.15|1114.06|1106.86|1112.35|1105.15|32
1728066600000|2024-10-04 18:30:00|1112.4|1105.2|1113.6|1106.4|1114|1106.8|1112.35|1105.15|25
1728066900000|2024-10-04 18:35:00|1114.05|1106.85|1115.35|1108.15|1116.75|1109.55|1114.05|1106.85|34
1728067200000|2024-10-04 18:40:00|1115.4|1108.2|1116.4|1109.2|1118.9|1111.7|1115.35|1108.15|75
1728067500000|2024-10-04 18:45:00|1116.45|1109.25|1115.3|1108.1|1118|1110.8|1115.3|1108.1|50
1728067800000|2024-10-04 18:50:00|1115.35|1108.15|1115.75|1108.55|1116.75|1109.55|1115.35|1108.15|24
1728068100000|2024-10-04 18:55:00|1115.6|1108.4|1118.13|1110.93|1118.13|1110.93|1114.7|1107.5|114
1728068400000|2024-10-04 19:00:00|1118|1110.8|1116.35|1109.15|1119.9|1112.7|1116.35|1109.15|138
1728068700000|2024-10-04 19:05:00|1116.4|1109.2|1115.35|1108.15|1117.1|1109.9|1115.35|1108.15|107
1728069000000|2024-10-04 19:10:00|1115.4|1108.2|1116.35|1109.15|1116.4|1109.2|1115.35|1108.15|113
1728069300000|2024-10-04 19:15:00|1116.4|1109.2|1116.55|1109.35|1117|1109.8|1116.35|1109.15|79
1728069600000|2024-10-04 19:20:00|1116.4|1109.2|1116.35|1109.15|1117.9|1110.7|1115.35|1108.15|81
1728069900000|2024-10-04 19:25:00|1116.4|1109.2|1115.45|1108.25|1116.4|1109.2|1115.3|1108.1|46
1728070200000|2024-10-04 19:30:00|1115.35|1108.15|1115|1107.8|1115.4|1108.2|1114.4|1107.2|21
1728070500000|2024-10-04 19:35:00|1114.85|1107.65|1112.4|1105.2|1114.85|1107.65|1112.4|1105.2|60
1728070800000|2024-10-04 19:40:00|1112.45|1105.25|1112.5|1105.3|1114|1106.8|1112.4|1105.2|106
1728071100000|2024-10-04 19:45:00|1112.4|1105.2|1116.13|1108.93|1116.13|1108.93|1112.4|1105.2|154
1728071400000|2024-10-04 19:50:00|1115.95|1108.75|1116.5|1109.3|1116.55|1109.35|1115.35|1108.15|119
1728071700000|2024-10-04 19:55:00|1116.45|1109.25|1117.45|1110.25|1119.35|1112.15|1116.3|1109.1|136
1728072000000|2024-10-04 20:00:00|1117.5|1110.3|1116.45|1109.25|1118.3|1111.1|1116.3|1109.1|185
1728072300000|2024-10-04 20:05:00|1116.5|1109.3|1115.35|1108.15|1117|1109.8|1115.3|1108.1|98
1728072600000|2024-10-04 20:10:00|1115.4|1108.2|1114.22|1107.02|1115.45|1108.25|1114.1|1106.9|101
1728072900000|2024-10-04 20:15:00|1114.19|1106.99|1113.25|1106.05|1114.45|1107.25|1113.12|1105.92|164
1728073200000|2024-10-04 20:20:00|1113.24|1106.04|1112.42|1105.22|1114.22|1107.02|1112.42|1105.22|175
1728073500000|2024-10-04 20:25:00|1112.45|1105.25|1113.3|1106.1|1113.47|1106.27|1112.32|1105.12|139
1728073800000|2024-10-04 20:30:00|1113.28|1106.08|1114.06|1106.86|1114.15|1106.95|1113.1|1105.9|215
1728074100000|2024-10-04 20:35:00|1114.04|1106.84|1115.86|1108.66|1116.54|1109.34|1113.85|1106.65|209
1728074400000|2024-10-04 20:40:00|1116.05|1108.85|1116.86|1109.66|1117.43|1110.23|1116.05|1108.85|235
1728074700000|2024-10-04 20:45:00|1116.85|1109.65|1116.82|1109.62|1117.05|1109.85|1115.57|1108.37|322
1728075000000|2024-10-04 20:50:00|1116.8|1109.6|1116.97|1109.77|1116.97|1109.77|1116.15|1108.95|394
1728075300000|2024-10-04 20:55:00|1116.95|1109.75|1117.05|1109.85|1117.44|1110.24|1116.38|1109.18|327
1728111600000|2024-10-05 07:00:00|1126.57|1119.37|1127.41|1120.21|1128.41|1121.21|1126.57|1119.37|317
1728111900000|2024-10-05 07:05:00|1127.5|1120.3|1126.79|1119.59|1128.36|1121.16|1126.2|1119|296
1728112200000|2024-10-05 07:10:00|1126.73|1119.53|1125.88|1118.68|1127.41|1120.21|1125.85|1118.65|282
1728112500000|2024-10-05 07:15:00|1125.85|1118.65|1127.4|1120.2|1127.59|1120.39|1125.85|1118.65|303
1728112800000|2024-10-05 07:20:00|1127.37|1120.17|1125.86|1118.66|1127.41|1120.21|1125.13|1117.93|222
1728113100000|2024-10-05 07:25:00|1125.55|1118.35|1124.08|1116.88|1126.01|1118.81|1124.05|1116.85|199
1728113400000|2024-10-05 07:30:00|1124.15|1116.95|1125.17|1117.97|1125.51|1118.31|1124.09|1116.89|164
1728113700000|2024-10-05 07:35:00|1125.07|1117.87|1123.99|1116.79|1125.22|1118.02|1123.9|1116.7|148
1728114000000|2024-10-05 07:40:00|1124.05|1116.85|1122.95|1115.75|1124.05|1116.85|1122.95|1115.75|111
1728114300000|2024-10-05 07:45:00|1123.04|1115.84|1123.14|1115.94|1123.32|1116.12|1122.15|1114.95|181
1728114600000|2024-10-05 07:50:00|1123.15|1115.95|1125.49|1118.29|1125.84|1118.64|1123.14|1115.94|300
1728114900000|2024-10-05 07:55:00|1125.52|1118.32|1125.04|1117.84|1125.52|1118.32|1124.89|1117.69|175
1728115200000|2024-10-05 08:00:00|1125.09|1117.89|1128.39|1121.19|1128.43|1121.23|1125.04|1117.84|189
1728115500000|2024-10-05 08:05:00|1128.38|1121.18|1129.15|1121.95|1130.02|1122.82|1128.12|1120.92|155
1728115800000|2024-10-05 08:10:00|1129.12|1121.92|1129.09|1121.89|1129.24|1122.04|1128.79|1121.59|140
1728116100000|2024-10-05 08:15:00|1129.1|1121.9|1130.09|1122.89|1130.31|1123.11|1128.96|1121.76|119
1728116400000|2024-10-05 08:20:00|1130.15|1122.95|1130.66|1123.46|1130.95|1123.75|1129.98|1122.78|239
1728116700000|2024-10-05 08:25:00|1130.56|1123.36|1130.1|1122.9|1131.36|1124.16|1129.98|1122.78|146
1728117000000|2024-10-05 08:30:00|1130.08|1122.88|1131.04|1123.84|1131.36|1124.16|1130.07|1122.87|83
1728117300000|2024-10-05 08:35:00|1131.05|1123.85|1128.99|1121.79|1131.05|1123.85|1128.08|1120.88|253
1728117600000|2024-10-05 08:40:00|1129|1121.8|1128.4|1121.2|1129.38|1122.18|1127.95|1120.75|248
1728117900000|2024-10-05 08:45:00|1128.45|1121.25|1131.23|1124.03|1131.35|1124.15|1128.4|1121.2|389
1728118200000|2024-10-05 08:50:00|1131.33|1124.13|1132.19|1124.99|1133.38|1126.18|1130.22|1123.02|194
1728118500000|2024-10-05 08:55:00|1132.14|1124.94|1132.18|1124.98|1132.79|1125.59|1131.91|1124.71|218
1728118800000|2024-10-05 09:00:00|1132.15|1124.95|1133.01|1125.81|1133.03|1125.83|1132.07|1124.87|296
1728119100000|2024-10-05 09:05:00|1132.96|1125.76|1133.98|1126.78|1134.73|1127.53|1132.96|1125.76|234
1728119400000|2024-10-05 09:10:00|1134.12|1126.92|1135.37|1128.17|1135.39|1128.19|1134.05|1126.85|182
1728119700000|2024-10-05 09:15:00|1135.35|1128.15|1134.74|1127.54|1135.52|1128.32|1134.28|1127.08|184
1728120000000|2024-10-05 09:20:00|1134.72|1127.52|1134.51|1127.31|1135.39|1128.19|1134.29|1127.09|411
1728120300000|2024-10-05 09:25:00|1134.46|1127.26|1135.52|1128.32|1135.93|1128.73|1134.46|1127.26|398
1728120600000|2024-10-05 09:30:00|1135.55|1128.35|1136.37|1129.17|1136.4|1129.2|1135.12|1127.92|293
1728120900000|2024-10-05 09:35:00|1136.38|1129.18|1136.15|1128.95|1138.18|1130.98|1135.93|1128.73|285
1728121200000|2024-10-05 09:40:00|1136.09|1128.89|1138.38|1131.18|1138.45|1131.25|1136.07|1128.87|267
1728121500000|2024-10-05 09:45:00|1138.39|1131.19|1139.35|1132.15|1139.37|1132.17|1138.22|1131.02|588
1728121800000|2024-10-05 09:50:00|1139.37|1132.17|1138.82|1131.62|1139.39|1132.19|1138.8|1131.6|244
1728122100000|2024-10-05 09:55:00|1138.9|1131.7|1139.22|1132.02|1140.24|1133.04|1138.9|1131.7|363
1728122400000|2024-10-05 10:00:00|1139.24|1132.04|1140.2|1133|1141.02|1133.82|1139.17|1131.97|257
1728122700000|2024-10-05 10:05:00|1140.22|1133.02|1140.25|1133.05|1141.02|1133.82|1138.96|1131.76|220
1728123000000|2024-10-05 10:10:00|1140.57|1133.37|1140.85|1133.65|1141.38|1134.18|1140.22|1133.02|94
1728123300000|2024-10-05 10:15:00|1140.78|1133.58|1140.59|1133.39|1141.81|1134.61|1140.23|1133.03|186
1728123600000|2024-10-05 10:20:00|1140.63|1133.43|1138.56|1131.36|1140.63|1133.43|1137.8|1130.6|274
1728123900000|2024-10-05 10:25:00|1138.5|1131.3|1139.09|1131.89|1140.4|1133.2|1138.1|1130.9|270
1728124200000|2024-10-05 10:30:00|1139.12|1131.92|1137.24|1130.04|1139.94|1132.74|1136.42|1129.22|216
1728124500000|2024-10-05 10:35:00|1137.25|1130.05|1138.29|1131.09|1138.95|1131.75|1136.12|1128.92|453
1728124800000|2024-10-05 10:40:00|1138.3|1131.1|1136.26|1129.06|1138.37|1131.17|1135.26|1128.06|528
1728125100000|2024-10-05 10:45:00|1136.27|1129.07|1134.29|1127.09|1136.68|1129.48|1134.15|1126.95|568
1728125400000|2024-10-05 10:50:00|1134.3|1127.1|1135.38|1128.18|1135.65|1128.45|1134.07|1126.87|617
1728125700000|2024-10-05 10:55:00|1135.37|1128.17|1135.1|1127.9|1135.44|1128.24|1134.23|1127.03|348
1728126000000|2024-10-05 11:00:00|1135.09|1127.89|1134.05|1126.85|1135.42|1128.22|1132.9|1125.7|355
1728126300000|2024-10-05 11:05:00|1133.93|1126.73|1135.25|1128.05|1135.27|1128.07|1133.2|1126|362
1728126600000|2024-10-05 11:10:00|1135.28|1128.08|1136.02|1128.82|1136.38|1129.18|1134.95|1127.75|342
1728126900000|2024-10-05 11:15:00|1136|1128.8|1136.28|1129.08|1136.28|1129.08|1135.04|1127.84|339
1728127200000|2024-10-05 11:20:00|1136.3|1129.1|1136.45|1129.25|1136.81|1129.61|1135.09|1127.89|323
1728127500000|2024-10-05 11:25:00|1136.65|1129.45|1136.7|1129.5|1136.7|1129.5|1135.92|1128.72|281
1728127800000|2024-10-05 11:30:00|1136.69|1129.49|1138.28|1131.08|1139.03|1131.83|1136.14|1128.94|323
1728128100000|2024-10-05 11:35:00|1138.27|1131.07|1136.2|1129|1138.29|1131.09|1136.19|1128.99|320
1728128400000|2024-10-05 11:40:00|1136.19|1128.99|1136.1|1128.9|1136.41|1129.21|1135.41|1128.21|219
1728128700000|2024-10-05 11:45:00|1136.35|1129.15|1136.5|1129.3|1136.86|1129.66|1136.05|1128.85|237
1728129000000|2024-10-05 11:50:00|1136.43|1129.23|1134.89|1127.69|1136.5|1129.3|1134.89|1127.69|118
1728129300000|2024-10-05 11:55:00|1134.9|1127.7|1134.35|1127.15|1135.45|1128.25|1134.1|1126.9|619
1728129600000|2024-10-05 12:00:00|1134.41|1127.21|1137.91|1130.71|1137.95|1130.75|1134.36|1127.16|233
1728129900000|2024-10-05 12:05:00|1137.95|1130.75|1136.3|1129.1|1138.04|1130.84|1136.1|1128.9|178
1728130200000|2024-10-05 12:10:00|1136.24|1129.04|1137.21|1130.01|1138.64|1131.44|1136.24|1129.04|232
1728130500000|2024-10-05 12:15:00|1137.2|1130|1138.37|1131.17|1138.37|1131.17|1137.07|1129.87|280
1728130800000|2024-10-05 12:20:00|1138.61|1131.41|1138.35|1131.15|1139.38|1132.18|1138.15|1130.95|322
1728131100000|2024-10-05 12:25:00|1138.47|1131.27|1139.31|1132.11|1140.09|1132.89|1138.35|1131.15|134
1728131400000|2024-10-05 12:30:00|1139.35|1132.15|1140.41|1133.21|1141.25|1134.05|1139.1|1131.9|159
1728131700000|2024-10-05 12:35:00|1140.53|1133.33|1139.64|1132.44|1140.53|1133.33|1139.17|1131.97|107
1728132000000|2024-10-05 12:40:00|1139.45|1132.25|1139.84|1132.64|1140.75|1133.55|1139.25|1132.05|103
1728132300000|2024-10-05 12:45:00|1139.66|1132.46|1140.46|1133.26|1140.51|1133.31|1139.22|1132.02|184
1728132600000|2024-10-05 12:50:00|1140.47|1133.27|1140.27|1133.07|1140.92|1133.72|1139.38|1132.18|235
1728132900000|2024-10-05 12:55:00|1140.24|1133.04|1140.1|1132.9|1140.25|1133.05|1139.02|1131.82|256
1728133200000|2024-10-05 13:00:00|1140.14|1132.94|1137.57|1130.37|1140.19|1132.99|1137.2|1130|250
1728133500000|2024-10-05 13:05:00|1137.65|1130.45|1137.33|1130.13|1138.32|1131.12|1137.14|1129.94|160
1728133800000|2024-10-05 13:10:00|1137.3|1130.1|1137.52|1130.32|1138.9|1131.7|1137|1129.8|317
1728134100000|2024-10-05 13:15:00|1137.56|1130.36|1136.69|1129.49|1138.86|1131.66|1136.66|1129.46|407
1728134400000|2024-10-05 13:20:00|1136.84|1129.64|1134.47|1127.27|1137.28|1130.08|1134.29|1127.09|394
1728134700000|2024-10-05 13:25:00|1134.51|1127.31|1134.3|1127.1|1135.33|1128.13|1134.2|1127|245
1728135000000|2024-10-05 13:30:00|1134.29|1127.09|1132.35|1125.15|1134.41|1127.21|1132.35|1125.15|214
1728135300000|2024-10-05 13:35:00|1132.36|1125.16|1132.28|1125.08|1132.97|1125.77|1132.12|1124.92|168
1728135600000|2024-10-05 13:40:00|1132.3|1125.1|1130.29|1123.09|1132.5|1125.3|1129.32|1122.12|317
1728135900000|2024-10-05 13:45:00|1130.31|1123.11|1130.84|1123.64|1131.41|1124.21|1129.28|1122.08|650
1728136200000|2024-10-05 13:50:00|1130.88|1123.68|1132.09|1124.89|1132.44|1125.24|1130.32|1123.12|536
1728136500000|2024-10-05 13:55:00|1132.12|1124.92|1131|1123.8|1132.32|1125.12|1130.12|1122.92|349
1728136800000|2024-10-05 14:00:00|1131.02|1123.82|1132.12|1124.92|1132.99|1125.79|1131.02|1123.82|340
1728137100000|2024-10-05 14:05:00|1132.14|1124.94|1130.24|1123.04|1132.44|1125.24|1130.24|1123.04|239
1728137400000|2024-10-05 14:10:00|1130.26|1123.06|1129.26|1122.06|1130.49|1123.29|1128.3|1121.1|377
1728137700000|2024-10-05 14:15:00|1129.25|1122.05|1130.09|1122.89|1131.26|1124.06|1127.48|1120.28|465
1728138000000|2024-10-05 14:20:00|1130.29|1123.09|1129.92|1122.72|1132.03|1124.83|1129.1|1121.9|386
1728138300000|2024-10-05 14:25:00|1129.68|1122.48|1130.44|1123.24|1131.22|1124.02|1129.28|1122.08|266
1728138600000|2024-10-05 14:30:00|1130.39|1123.19|1129.28|1122.08|1131.87|1124.67|1129.24|1122.04|358
1728138900000|2024-10-05 14:35:00|1129.29|1122.09|1130.07|1122.87|1130.99|1123.79|1129.28|1122.08|285
1728139200000|2024-10-05 14:40:00|1130.09|1122.89|1132.73|1125.53|1132.73|1125.53|1130.04|1122.84|258
1728139500000|2024-10-05 14:45:00|1132.72|1125.52|1134.13|1126.93|1135.35|1128.15|1132.61|1125.41|340
1728139800000|2024-10-05 14:50:00|1134.1|1126.9|1134.14|1126.94|1134.42|1127.22|1133.9|1126.7|290
1728140100000|2024-10-05 14:55:00|1133.62|1126.42|1133.29|1126.09|1133.88|1126.68|1133|1125.8|201
1728140400000|2024-10-05 15:00:00|1133.32|1126.12|1135.17|1127.97|1135.18|1127.98|1133.08|1125.88|201
1728140700000|2024-10-05 15:05:00|1135.23|1128.03|1133.3|1126.1|1136.51|1129.31|1133.27|1126.07|192
1728141000000|2024-10-05 15:10:00|1133.28|1126.08|1131.27|1124.07|1133.35|1126.15|1131.02|1123.82|299
1728141300000|2024-10-05 15:15:00|1131.28|1124.08|1132.02|1124.82|1132.76|1125.56|1131.21|1124.01|329
1728141600000|2024-10-05 15:20:00|1132|1124.8|1133.05|1125.85|1133.1|1125.9|1131.99|1124.79|518
1728141900000|2024-10-05 15:25:00|1133.04|1125.84|1133.46|1126.26|1134.19|1126.99|1133.04|1125.84|452
1728142200000|2024-10-05 15:30:00|1133.56|1126.36|1135.37|1128.17|1135.83|1128.63|1133.56|1126.36|425
1728142500000|2024-10-05 15:35:00|1135.33|1128.13|1136.23|1129.03|1137.29|1130.09|1135.2|1128|489
1728142800000|2024-10-05 15:40:00|1136.26|1129.06|1135.23|1128.03|1136.26|1129.06|1135.07|1127.87|889
1728143100000|2024-10-05 15:45:00|1135.24|1128.04|1137.04|1129.84|1137.08|1129.88|1135.12|1127.92|340
1728143400000|2024-10-05 15:50:00|1137.02|1129.82|1138.07|1130.87|1139.27|1132.07|1136.38|1129.18|255
1728143700000|2024-10-05 15:55:00|1138.09|1130.89|1139.29|1132.09|1139.38|1132.18|1137.95|1130.75|193
1728144000000|2024-10-05 16:00:00|1139.28|1132.08|1137.95|1130.75|1140.03|1132.83|1137.95|1130.75|280
1728144300000|2024-10-05 16:05:00|1137.79|1130.59|1137.27|1130.07|1138.23|1131.03|1135.44|1128.24|461
1728144600000|2024-10-05 16:10:00|1137.28|1130.08|1135.73|1128.53|1137.69|1130.49|1135.24|1128.04|300
1728144900000|2024-10-05 16:15:00|1135.74|1128.54|1136.17|1128.97|1136.91|1129.71|1132.49|1125.29|458
1728145200000|2024-10-05 16:20:00|1136.18|1128.98|1138.16|1130.96|1138.32|1131.12|1136.17|1128.97|500
1728145500000|2024-10-05 16:25:00|1138.22|1131.02|1139.31|1132.11|1139.6|1132.4|1138.16|1130.96|352
1728145800000|2024-10-05 16:30:00|1139.34|1132.14|1135.1|1127.9|1139.59|1132.39|1135.05|1127.85|452
1728146100000|2024-10-05 16:35:00|1135.09|1127.89|1133.28|1126.08|1136.15|1128.95|1132.39|1125.19|521
1728146400000|2024-10-05 16:40:00|1133.24|1126.04|1131.41|1124.21|1133.29|1126.09|1131.31|1124.11|564
1728146700000|2024-10-05 16:45:00|1131.37|1124.17|1130.41|1123.21|1133.26|1126.06|1130.37|1123.17|354
1728147000000|2024-10-05 16:50:00|1130.33|1123.13|1129.14|1121.94|1132.15|1124.95|1129.12|1121.92|434
1728147300000|2024-10-05 16:55:00|1129.15|1121.95|1129.42|1122.22|1130.12|1122.92|1128.84|1121.64|591
1728147600000|2024-10-05 17:00:00|1129.37|1122.17|1130.95|1123.75|1131.96|1124.76|1128.53|1121.33|524
1728147900000|2024-10-05 17:05:00|1130.89|1123.69|1130.2|1123|1132.29|1125.09|1129.89|1122.69|450
1728148200000|2024-10-05 17:10:00|1130.21|1123.01|1131.23|1124.03|1132.4|1125.2|1130.21|1123.01|435
1728148500000|2024-10-05 17:15:00|1131.24|1124.04|1132.23|1125.03|1132.9|1125.7|1130.2|1123|556
1728148800000|2024-10-05 17:20:00|1132.28|1125.08|1132.45|1125.25|1133.92|1126.72|1131.39|1124.19|330
1728149100000|2024-10-05 17:25:00|1132.44|1125.24|1130.73|1123.53|1133.68|1126.48|1130.3|1123.1|375
1728149400000|2024-10-05 17:30:00|1130.93|1123.73|1134.07|1126.87|1134.78|1127.58|1130.52|1123.32|393
1728149700000|2024-10-05 17:35:00|1134.13|1126.93|1133.91|1126.71|1135.04|1127.84|1133.56|1126.36|255
1728150000000|2024-10-05 17:40:00|1133.84|1126.64|1132.94|1125.74|1133.91|1126.71|1132.47|1125.27|528
1728150300000|2024-10-05 17:45:00|1132.97|1125.77|1132.98|1125.78|1133.65|1126.45|1132.25|1125.05|347
1728150600000|2024-10-05 17:50:00|1132.95|1125.75|1131.65|1124.45|1132.96|1125.76|1130.76|1123.56|331
1728150900000|2024-10-05 17:55:00|1131.57|1124.37|1131.25|1124.05|1131.67|1124.47|1130.92|1123.72|529
1728151200000|2024-10-05 18:00:00|1131.32|1124.12|1130.15|1122.95|1132.57|1125.37|1130.12|1122.92|260
1728151500000|2024-10-05 18:05:00|1130.14|1122.94|1127.17|1119.97|1130.17|1122.97|1127.15|1119.95|193
1728151800000|2024-10-05 18:10:00|1127.22|1120.02|1127.42|1120.22|1128.2|1121|1126.35|1119.15|237
1728152100000|2024-10-05 18:15:00|1127.45|1120.25|1127.55|1120.35|1128.92|1121.72|1127.05|1119.85|371
1728152400000|2024-10-05 18:20:00|1127.41|1120.21|1128.25|1121.05|1129.51|1122.31|1127.36|1120.16|427
1728152700000|2024-10-05 18:25:00|1128.22|1121.02|1125.69|1118.49|1128.28|1121.08|1125.39|1118.19|445
1728153000000|2024-10-05 18:30:00|1125.52|1118.32|1127.22|1120.02|1127.22|1120.02|1125.27|1118.07|234
1728153300000|2024-10-05 18:35:00|1127.25|1120.05|1128.28|1121.08|1128.6|1121.4|1126.17|1118.97|322
1728153600000|2024-10-05 18:40:00|1128.27|1121.07|1126.05|1118.85|1129.05|1121.85|1126|1118.8|300
1728153900000|2024-10-05 18:45:00|1126.07|1118.87|1123.97|1116.77|1126.24|1119.04|1123.87|1116.67|435
1728154200000|2024-10-05 18:50:00|1124.09|1116.89|1125.95|1118.75|1126.01|1118.81|1124.09|1116.89|574
1728154500000|2024-10-05 18:55:00|1125.94|1118.74|1125.72|1118.52|1126.52|1119.32|1125.32|1118.12|484
1728154800000|2024-10-05 19:00:00|1125.7|1118.5|1124.35|1117.15|1126.54|1119.34|1123.77|1116.57|497
1728155100000|2024-10-05 19:05:00|1124.36|1117.16|1125.71|1118.51|1126.69|1119.49|1123.66|1116.46|563
1728155400000|2024-10-05 19:10:00|1125.72|1118.52|1125.67|1118.47|1126.65|1119.45|1124.22|1117.02|585
1728155700000|2024-10-05 19:15:00|1125.66|1118.46|1124.16|1116.96|1125.67|1118.47|1123.47|1116.27|765
1728156000000|2024-10-05 19:20:00|1124.19|1116.99|1122.67|1115.47|1125.61|1118.41|1122.67|1115.47|757
1728156300000|2024-10-05 19:25:00|1122.68|1115.48|1123.41|1116.21|1124.25|1117.05|1122.67|1115.47|292
1728156600000|2024-10-05 19:30:00|1123.28|1116.08|1122.01|1114.81|1124.15|1116.95|1121.98|1114.78|580
1728156900000|2024-10-05 19:35:00|1121.99|1114.79|1122.17|1114.97|1123.12|1115.92|1121.47|1114.27|491
1728157200000|2024-10-05 19:40:00|1122.15|1114.95|1121.02|1113.82|1122.92|1115.72|1121.02|1113.82|401
1728157500000|2024-10-05 19:45:00|1120.99|1113.79|1121.2|1114|1122.42|1115.22|1120.28|1113.08|478
1728157800000|2024-10-05 19:50:00|1121.22|1114.02|1121.03|1113.83|1122.25|1115.05|1120.04|1112.84|367
1728158100000|2024-10-05 19:55:00|1121|1113.8|1119.45|1112.25|1121.22|1114.02|1119.17|1111.97|601
1728158400000|2024-10-05 20:00:00|1119.46|1112.26|1117.34|1110.14|1119.92|1112.72|1117.07|1109.87|435
1728158700000|2024-10-05 20:05:00|1117.32|1110.12|1115.36|1108.16|1117.34|1110.14|1115.28|1108.08|214
1728159000000|2024-10-05 20:10:00|1115.19|1107.99|1117.41|1110.21|1117.86|1110.66|1115.19|1107.99|282
1728159300000|2024-10-05 20:15:00|1117.3|1110.1|1117.22|1110.02|1119.57|1112.37|1116.37|1109.17|296
1728159600000|2024-10-05 20:20:00|1117.17|1109.97|1117.31|1110.11|1118.39|1111.19|1115.95|1108.75|529
1728159900000|2024-10-05 20:25:00|1117.32|1110.12|1119.22|1112.02|1119.45|1112.25|1117.32|1110.12|487
1728160200000|2024-10-05 20:30:00|1119.21|1112.01|1118.3|1111.1|1120.41|1113.21|1118.3|1111.1|519
1728160500000|2024-10-05 20:35:00|1118.37|1111.17|1116.69|1109.49|1118.41|1111.21|1116.15|1108.95|729
1728160800000|2024-10-05 20:40:00|1116.67|1109.47|1117.53|1110.33|1117.55|1110.35|1116.07|1108.87|493
1728161100000|2024-10-05 20:45:00|1117.59|1110.39|1115.4|1108.2|1117.82|1110.62|1113.74|1106.54|257
1728161400000|2024-10-05 20:50:00|1115.43|1108.23|1112.68|1105.48|1115.43|1108.23|1112.18|1104.98|560
1728161700000|2024-10-05 20:55:00|1112.69|1105.49|1113.24|1106.04|1114.3|1107.1|1112.58|1105.38|831
1728162000000|2024-10-05 21:00:00|1113.28|1106.08|1112.28|1105.08|1113.77|1106.57|1112.28|1105.08|667
1728162300000|2024-10-05 21:05:00|1112.3|1105.1|1114.44|1107.24|1114.81|1107.61|1111.27|1104.07|412
1728162600000|2024-10-05 21:10:00|1114.45|1107.25|1119.22|1112.02|1120.23|1113.03|1114.43|1107.23|403
1728162900000|2024-10-05 21:15:00|1119.23|1112.03|1120.43|1113.23|1120.43|1113.23|1117.16|1109.96|585
1728163200000|2024-10-05 21:20:00|1120.4|1113.2|1122.42|1115.22|1123.23|1116.03|1120.31|1113.11|589
1728163500000|2024-10-05 21:25:00|1122.47|1115.27|1124.13|1116.93|1124.34|1117.14|1122.46|1115.26|460
1728163800000|2024-10-05 21:30:00|1124.12|1116.92|1126.13|1118.93|1126.8|1119.6|1123.3|1116.1|623
1728164100000|2024-10-05 21:35:00|1126.14|1118.94|1124.12|1116.92|1126.17|1118.97|1123.95|1116.75|743
1728164400000|2024-10-05 21:40:00|1124.17|1116.97|1125.47|1118.27|1125.58|1118.38|1124.15|1116.95|724
1728164700000|2024-10-05 21:45:00|1125.48|1118.28|1124.3|1117.1|1125.52|1118.32|1124.27|1117.07|779
1728165000000|2024-10-05 21:50:00|1124.38|1117.18|1123.04|1115.84|1124.39|1117.19|1123.03|1115.83|730
1728165300000|2024-10-05 21:55:00|1123.07|1115.87|1123.43|1116.23|1123.43|1116.23|1122.15|1114.95|788
1728165600000|2024-10-05 22:00:00|1123.41|1116.21|1124.19|1116.99|1124.76|1117.56|1122.23|1115.03|767
1728165900000|2024-10-05 22:05:00|1124.2|1117|1125.22|1118.02|1125.42|1118.22|1124.05|1116.85|706
1728166200000|2024-10-05 22:10:00|1125.19|1117.99|1122.28|1115.08|1125.19|1117.99|1122.19|1114.99|624
1728166500000|2024-10-05 22:15:00|1122.3|1115.1|1125.57|1118.37|1126.28|1119.08|1122.22|1115.02|493
1728166800000|2024-10-05 22:20:00|1125.5|1118.3|1127.29|1120.09|1127.55|1120.35|1125.25|1118.05|720
1728167100000|2024-10-05 22:25:00|1127.21|1120.01|1126.09|1118.89|1127.29|1120.09|1125.14|1117.94|155
1728167400000|2024-10-05 22:30:00|1126.14|1118.94|1127.34|1120.14|1127.69|1120.49|1125.3|1118.1|421
1728167700000|2024-10-05 22:35:00|1127.35|1120.15|1129.22|1122.02|1131.21|1124.01|1127.35|1120.15|232
1728168000000|2024-10-05 22:40:00|1129.25|1122.05|1129.34|1122.14|1129.38|1122.18|1128.22|1121.02|185
1728168300000|2024-10-05 22:45:00|1129.4|1122.2|1127.25|1120.05|1129.4|1122.2|1127.07|1119.87|183
1728168600000|2024-10-05 22:50:00|1127.17|1119.97|1129.17|1121.97|1129.17|1121.97|1127.17|1119.97|275
1728168900000|2024-10-05 22:55:00|1129.18|1121.98|1129.33|1122.13|1129.33|1122.13|1128.19|1120.99|217
1728169200000|2024-10-05 23:00:00|1129.3|1122.1|1128.53|1121.33|1129.44|1122.24|1128.05|1120.85|488
1728169500000|2024-10-05 23:05:00|1128.54|1121.34|1127.24|1120.04|1129.17|1121.97|1127|1119.8|232
1728169800000|2024-10-05 23:10:00|1127.25|1120.05|1128.09|1120.89|1128.13|1120.93|1127.09|1119.89|164
1728170100000|2024-10-05 23:15:00|1128.1|1120.9|1127.27|1120.07|1128.1|1120.9|1127.02|1119.82|521
1728170400000|2024-10-05 23:20:00|1127.28|1120.08|1127.15|1119.95|1127.4|1120.2|1125.19|1117.99|518
1728170700000|2024-10-05 23:25:00|1127.14|1119.94|1126.21|1119.01|1127.31|1120.11|1126.18|1118.98|511
1728171000000|2024-10-05 23:30:00|1126.2|1119|1126.17|1118.97|1127.3|1120.1|1126.14|1118.94|618
1728171300000|2024-10-05 23:35:00|1126.15|1118.95|1126.22|1119.02|1127.19|1119.99|1125.95|1118.75|454
1728171600000|2024-10-05 23:40:00|1126.19|1118.99|1127.22|1120.02|1127.85|1120.65|1126.19|1118.99|647
1728171900000|2024-10-05 23:45:00|1127.2|1120|1130.17|1122.97|1130.54|1123.34|1127.05|1119.85|506
1728172200000|2024-10-05 23:50:00|1130.18|1122.98|1130.2|1123|1130.37|1123.17|1129.1|1121.9|528
1728172500000|2024-10-05 23:55:00|1130.21|1123.01|1130.26|1123.06|1131.17|1123.97|1130.02|1122.82|727
1728172800000|2024-10-06 00:00:00|1130.27|1123.07|1129.26|1122.06|1131.24|1124.04|1128.95|1121.75|528
1728173100000|2024-10-06 00:05:00|1129.27|1122.07|1127.29|1120.09|1129.28|1122.08|1127.23|1120.03|722
1728173400000|2024-10-06 00:10:00|1127.3|1120.1|1127.11|1119.91|1128.54|1121.34|1127.06|1119.86|554
1728173700000|2024-10-06 00:15:00|1127.12|1119.92|1127.12|1119.92|1129.3|1122.1|1126.79|1119.59|410
1728174000000|2024-10-06 00:20:00|1127.15|1119.95|1127.38|1120.18|1128.98|1121.78|1126.95|1119.75|278
1728174300000|2024-10-06 00:25:00|1127.3|1120.1|1127.11|1119.91|1128.19|1120.99|1126.93|1119.73|267
1728174600000|2024-10-06 00:30:00|1127.12|1119.92|1126.2|1119|1127.63|1120.43|1125.99|1118.79|281
1728174900000|2024-10-06 00:35:00|1126.21|1119.01|1125.15|1117.95|1126.23|1119.03|1124.07|1116.87|267
1728175200000|2024-10-06 00:40:00|1125.13|1117.93|1125.07|1117.87|1125.2|1118|1123.92|1116.72|305
1728175500000|2024-10-06 00:45:00|1125.04|1117.84|1123.99|1116.79|1125.72|1118.52|1123.91|1116.71|388
1728175800000|2024-10-06 00:50:00|1123.97|1116.77|1124.02|1116.82|1124.31|1117.11|1122.54|1115.34|597
1728176100000|2024-10-06 00:55:00|1124.03|1116.83|1123.82|1116.62|1124.13|1116.93|1122.9|1115.7|318
1728176400000|2024-10-06 01:00:00|1123.84|1116.64|1123.49|1116.29|1124.5|1117.3|1123.34|1116.14|592
1728176700000|2024-10-06 01:05:00|1123.5|1116.3|1123.2|1116|1124.01|1116.81|1122.98|1115.78|426
1728177000000|2024-10-06 01:10:00|1123.19|1115.99|1127.34|1120.14|1128.01|1120.81|1123.19|1115.99|377
1728177300000|2024-10-06 01:15:00|1127.38|1120.18|1127|1119.8|1128.28|1121.08|1126.26|1119.06|454
1728177600000|2024-10-06 01:20:00|1126.99|1119.79|1132.41|1125.21|1132.44|1125.24|1126.98|1119.78|287
1728177900000|2024-10-06 01:25:00|1132.37|1125.17|1133|1125.8|1135.01|1127.81|1132.37|1125.17|436
1728178200000|2024-10-06 01:30:00|1133.03|1125.83|1134.04|1126.84|1134.3|1127.1|1131.7|1124.5|413
1728178500000|2024-10-06 01:35:00|1133.98|1126.78|1131.36|1124.16|1134.07|1126.87|1131.36|1124.16|317
1728178800000|2024-10-06 01:40:00|1131.32|1124.12|1131.07|1123.87|1131.72|1124.52|1130.39|1123.19|419
1728179100000|2024-10-06 01:45:00|1131.08|1123.88|1130.07|1122.87|1131.19|1123.99|1129.98|1122.78|207
1728179400000|2024-10-06 01:50:00|1130.05|1122.85|1131.14|1123.94|1131.23|1124.03|1130.05|1122.85|363
1728179700000|2024-10-06 01:55:00|1131.15|1123.95|1133.27|1126.07|1133.27|1126.07|1130.2|1123|631
1728180000000|2024-10-06 02:00:00|1133.33|1126.13|1134.48|1127.28|1135.3|1128.1|1133.26|1126.06|434
1728180300000|2024-10-06 02:05:00|1134.34|1127.14|1133.01|1125.81|1134.48|1127.28|1132.94|1125.74|769
1728180600000|2024-10-06 02:10:00|1133.03|1125.83|1133.95|1126.75|1134.63|1127.43|1132.09|1124.89|665
1728180900000|2024-10-06 02:15:00|1134.13|1126.93|1134.27|1127.07|1135.12|1127.92|1134.02|1126.82|689
1728181200000|2024-10-06 02:20:00|1134.32|1127.12|1133.55|1126.35|1134.72|1127.52|1132.06|1124.86|410
1728181500000|2024-10-06 02:25:00|1133.6|1126.4|1134.5|1127.3|1135.04|1127.84|1133.53|1126.33|794
1728181800000|2024-10-06 02:30:00|1134.43|1127.23|1132.1|1124.9|1135.53|1128.33|1131.99|1124.79|725
1728182100000|2024-10-06 02:35:00|1132.07|1124.87|1131.24|1124.04|1132.33|1125.13|1130.01|1122.81|679
1728182400000|2024-10-06 02:40:00|1131.23|1124.03|1130.15|1122.95|1131.35|1124.15|1129.48|1122.28|710
1728182700000|2024-10-06 02:45:00|1130.12|1122.92|1130.38|1123.18|1130.97|1123.77|1129|1121.8|251
1728183000000|2024-10-06 02:50:00|1130.45|1123.25|1128.64|1121.44|1131.04|1123.84|1128.32|1121.12|534
1728183300000|2024-10-06 02:55:00|1128.58|1121.38|1129.09|1121.89|1129.78|1122.58|1128.38|1121.18|577
1728183600000|2024-10-06 03:00:00|1129.12|1121.92|1128.04|1120.84|1130.03|1122.83|1128.04|1120.84|643
1728183900000|2024-10-06 03:05:00|1127.7|1120.5|1127.54|1120.34|1128.81|1121.61|1127.19|1119.99|534
1728184200000|2024-10-06 03:10:00|1127.38|1120.18|1129|1121.8|1129.06|1121.86|1127.38|1120.18|380
1728184500000|2024-10-06 03:15:00|1129.02|1121.82|1131.25|1124.05|1131.77|1124.57|1128.01|1120.81|444
1728184800000|2024-10-06 03:20:00|1131.3|1124.1|1130.3|1123.1|1132.26|1125.06|1130.28|1123.08|604
1728185100000|2024-10-06 03:25:00|1130.28|1123.08|1130.46|1123.26|1130.75|1123.55|1129.84|1122.64|617
1728185400000|2024-10-06 03:30:00|1130.47|1123.27|1132.28|1125.08|1132.53|1125.33|1130.35|1123.15|697
1728185700000|2024-10-06 03:35:00|1132.29|1125.09|1131.07|1123.87|1132.29|1125.09|1130.82|1123.62|185
1728186000000|2024-10-06 03:40:00|1131.1|1123.9|1131.09|1123.89|1131.98|1124.78|1130.79|1123.59|182
1728186300000|2024-10-06 03:45:00|1131.17|1123.97|1132.12|1124.92|1132.14|1124.94|1130.79|1123.59|327
1728186600000|2024-10-06 03:50:00|1132.14|1124.94|1129.1|1121.9|1132.15|1124.95|1129.1|1121.9|180
1728186900000|2024-10-06 03:55:00|1129.12|1121.92|1129.95|1122.75|1130.17|1122.97|1128.79|1121.59|134
1728187200000|2024-10-06 04:00:00|1129.99|1122.79|1133.15|1125.95|1133.37|1126.17|1129.97|1122.77|360
1728187500000|2024-10-06 04:05:00|1133.17|1125.97|1133.28|1126.08|1133.61|1126.41|1131.14|1123.94|365
1728187800000|2024-10-06 04:10:00|1133.26|1126.06|1132.29|1125.09|1133.26|1126.06|1131.02|1123.82|548
1728188100000|2024-10-06 04:15:00|1132.3|1125.1|1135.37|1128.17|1135.92|1128.72|1131.33|1124.13|688
1728188400000|2024-10-06 04:20:00|1135.3|1128.1|1134.28|1127.08|1136.01|1128.81|1134.06|1126.86|479
1728188700000|2024-10-06 04:25:00|1134.33|1127.13|1133.83|1126.63|1134.47|1127.27|1133.73|1126.53|791
1728189000000|2024-10-06 04:30:00|1133.73|1126.53|1131.96|1124.76|1134.9|1127.7|1131.82|1124.62|170
1728189300000|2024-10-06 04:35:00|1131.95|1124.75|1129.07|1121.87|1131.95|1124.75|1129.07|1121.87|247
1728189600000|2024-10-06 04:40:00|1129.08|1121.88|1128.3|1121.1|1129.08|1121.88|1126.86|1119.66|315
1728189900000|2024-10-06 04:45:00|1128.19|1120.99|1129.89|1122.69|1130.05|1122.85|1127.14|1119.94|269
1728190200000|2024-10-06 04:50:00|1129.82|1122.62|1132.48|1125.28|1132.48|1125.28|1129.8|1122.6|199
1728190500000|2024-10-06 04:55:00|1132.45|1125.25|1133.51|1126.31|1133.82|1126.62|1132.16|1124.96|770
1728190800000|2024-10-06 05:00:00|1133.42|1126.22|1133.97|1126.77|1135.28|1128.08|1133.06|1125.86|265
1728191100000|2024-10-06 05:05:00|1133.98|1126.78|1131.32|1124.12|1134.5|1127.3|1131.08|1123.88|604
1728191400000|2024-10-06 05:10:00|1131.33|1124.13|1131.49|1124.29|1132.57|1125.37|1131.12|1123.92|559
1728191700000|2024-10-06 05:15:00|1131.33|1124.13|1131.34|1124.14|1132.32|1125.12|1129.98|1122.78|600
1728192000000|2024-10-06 05:20:00|1131.35|1124.15|1135.44|1128.24|1135.5|1128.3|1131.12|1123.92|494
1728192300000|2024-10-06 05:25:00|1135.33|1128.13|1135.15|1127.95|1137.23|1130.03|1134.89|1127.69|358
1728192600000|2024-10-06 05:30:00|1135.14|1127.94|1133.99|1126.79|1136.9|1129.7|1133.28|1126.08|294
1728192900000|2024-10-06 05:35:00|1134.01|1126.81|1134.05|1126.85|1134.24|1127.04|1132.96|1125.76|154
1728193200000|2024-10-06 05:40:00|1134.04|1126.84|1135.11|1127.91|1135.15|1127.95|1133.31|1126.11|492
1728193500000|2024-10-06 05:45:00|1135.12|1127.92|1136|1128.8|1136.81|1129.61|1134.01|1126.81|351
1728193800000|2024-10-06 05:50:00|1135.93|1128.73|1134.72|1127.52|1136.1|1128.9|1134.12|1126.92|253
1728194100000|2024-10-06 05:55:00|1134.71|1127.51|1135.03|1127.83|1135.21|1128.01|1134.12|1126.92|511
1728194400000|2024-10-06 06:00:00|1135.08|1127.88|1137.07|1129.87|1137.11|1129.91|1135.01|1127.81|249
1728194700000|2024-10-06 06:05:00|1136.98|1129.78|1139.01|1131.81|1139.2|1132|1136.89|1129.69|244
1728195000000|2024-10-06 06:10:00|1139.04|1131.84|1138.16|1130.96|1139.21|1132.01|1137.11|1129.91|421
1728195300000|2024-10-06 06:15:00|1138.17|1130.97|1140.29|1133.09|1141.28|1134.08|1137.98|1130.78|239
1728195600000|2024-10-06 06:20:00|1140.33|1133.13|1141.19|1133.99|1143.99|1136.79|1140.33|1133.13|307
1728195900000|2024-10-06 06:25:00|1141.17|1133.97|1140.27|1133.07|1141.22|1134.02|1139.3|1132.1|247
1728196200000|2024-10-06 06:30:00|1140.3|1133.1|1142.31|1135.11|1142.64|1135.44|1140.1|1132.9|698
1728196500000|2024-10-06 06:35:00|1142.33|1135.13|1141.46|1134.26|1142.33|1135.13|1141.05|1133.85|385
1728196800000|2024-10-06 06:40:00|1141.45|1134.25|1142.7|1135.5|1142.99|1135.79|1140.75|1133.55|521
1728197100000|2024-10-06 06:45:00|1142.8|1135.6|1138.28|1131.08|1143.1|1135.9|1137.99|1130.79|315
1728197400000|2024-10-06 06:50:00|1138.29|1131.09|1140.61|1133.41|1141.08|1133.88|1138.29|1131.09|495
1728197700000|2024-10-06 06:55:00|1140.29|1133.09|1140.2|1133|1140.61|1133.41|1139.12|1131.92|378
1728198000000|2024-10-06 07:00:00|1140.24|1133.04|1140.72|1133.52|1141.28|1134.08|1140|1132.8|480
1728198300000|2024-10-06 07:05:00|1140.63|1133.43|1140.1|1132.9|1141.27|1134.07|1139.18|1131.98|338
1728198600000|2024-10-06 07:10:00|1140.12|1132.92|1139.2|1132|1140.3|1133.1|1139.14|1131.94|160
1728198900000|2024-10-06 07:15:00|1139.22|1132.02|1139.29|1132.09|1139.47|1132.27|1138.08|1130.88|344
1728199200000|2024-10-06 07:20:00|1139.25|1132.05|1137.29|1130.09|1140.28|1133.08|1136.8|1129.6|299
1728199500000|2024-10-06 07:25:00|1137.3|1130.1|1138.11|1130.91|1138.22|1131.02|1136.79|1129.59|428
1728199800000|2024-10-06 07:30:00|1138.1|1130.9|1138.07|1130.87|1138.8|1131.6|1137.12|1129.92|585
1728200100000|2024-10-06 07:35:00|1138.05|1130.85|1137.46|1130.26|1140.9|1133.7|1136|1128.8|361
1728200400000|2024-10-06 07:40:00|1137.52|1130.32|1137.24|1130.04|1138.19|1130.99|1136.14|1128.94|226
1728200700000|2024-10-06 07:45:00|1137.2|1130|1138.05|1130.85|1138.15|1130.95|1137.04|1129.84|178
1728201000000|2024-10-06 07:50:00|1138.09|1130.89|1136.07|1128.87|1138.09|1130.89|1136.05|1128.85|167
1728201300000|2024-10-06 07:55:00|1136.02|1128.82|1136.12|1128.92|1136.42|1129.22|1136|1128.8|130
1728201600000|2024-10-06 08:00:00|1136.14|1128.94|1135.25|1128.05|1136.42|1129.22|1135.16|1127.96|167
1728201900000|2024-10-06 08:05:00|1135.51|1128.31|1133.99|1126.79|1135.51|1128.31|1132.87|1125.67|176
1728202200000|2024-10-06 08:10:00|1133.95|1126.75|1133|1125.8|1134.1|1126.9|1132.89|1125.69|148
1728202500000|2024-10-06 08:15:00|1133.02|1125.82|1135.05|1127.85|1135.1|1127.9|1133|1125.8|112
1728202800000|2024-10-06 08:20:00|1135.34|1128.14|1137.29|1130.09|1137.53|1130.33|1135.25|1128.05|205
1728203100000|2024-10-06 08:25:00|1137.33|1130.13|1136.22|1129.02|1138.5|1131.3|1136.19|1128.99|223
1728203400000|2024-10-06 08:30:00|1136.24|1129.04|1135.19|1127.99|1137.38|1130.18|1134.38|1127.18|220
1728203700000|2024-10-06 08:35:00|1135.16|1127.96|1133.65|1126.45|1135.27|1128.07|1133.12|1125.92|731
1728204000000|2024-10-06 08:40:00|1133.66|1126.46|1134.23|1127.03|1135.32|1128.12|1133.3|1126.1|815
1728204300000|2024-10-06 08:45:00|1134.2|1127|1133.53|1126.33|1134.26|1127.06|1133.02|1125.82|789
1728204600000|2024-10-06 08:50:00|1133.55|1126.35|1134.1|1126.9|1134.45|1127.25|1133.2|1126|260
1728204900000|2024-10-06 08:55:00|1134.05|1126.85|1132.45|1125.25|1134.22|1127.02|1132.15|1124.95|590
1728205200000|2024-10-06 09:00:00|1132.46|1125.26|1131.14|1123.94|1132.47|1125.27|1131.07|1123.87|477
1728205500000|2024-10-06 09:05:00|1131.12|1123.92|1132.76|1125.56|1132.95|1125.75|1130.79|1123.59|326
1728205800000|2024-10-06 09:10:00|1132.73|1125.53|1130.29|1123.09|1132.76|1125.56|1130.1|1122.9|603
1728206100000|2024-10-06 09:15:00|1130.27|1123.07|1131|1123.8|1131.24|1124.04|1130.25|1123.05|168
1728206400000|2024-10-06 09:20:00|1131.03|1123.83|1132.4|1125.2|1133.09|1125.89|1130.8|1123.6|406
1728206700000|2024-10-06 09:25:00|1132.43|1125.23|1131.66|1124.46|1133.17|1125.97|1131.19|1123.99|280
1728207000000|2024-10-06 09:30:00|1131.47|1124.27|1131.05|1123.85|1133.12|1125.92|1130.19|1122.99|422
1728207300000|2024-10-06 09:35:00|1131.03|1123.83|1131.37|1124.17|1132.09|1124.89|1130.36|1123.16|321
1728207600000|2024-10-06 09:40:00|1131.4|1124.2|1133.82|1126.62|1133.99|1126.79|1131.4|1124.2|195
1728207900000|2024-10-06 09:45:00|1133.84|1126.64|1133.93|1126.73|1134.18|1126.98|1132.95|1125.75|282
1728208200000|2024-10-06 09:50:00|1133.98|1126.78|1130.53|1123.33|1134.13|1126.93|1130.53|1123.33|608
1728208500000|2024-10-06 09:55:00|1130.62|1123.42|1130.39|1123.19|1131.34|1124.14|1130.02|1122.82|298
1728208800000|2024-10-06 10:00:00|1130.38|1123.18|1128.2|1121|1131.42|1124.22|1128.12|1120.92|481
1728209100000|2024-10-06 10:05:00|1128.17|1120.97|1128.16|1120.96|1129.15|1121.95|1127.79|1120.59|429
1728209400000|2024-10-06 10:10:00|1128.11|1120.91|1129.16|1121.96|1129.62|1122.42|1128.11|1120.91|635
1728209700000|2024-10-06 10:15:00|1128.98|1121.78|1129.1|1121.9|1129.39|1122.19|1128.01|1120.81|335
1728210000000|2024-10-06 10:20:00|1129.11|1121.91|1128.1|1120.9|1129.13|1121.93|1128.09|1120.89|611
1728210300000|2024-10-06 10:25:00|1128.01|1120.81|1128.26|1121.06|1128.3|1121.1|1127.28|1120.08|284
1728210600000|2024-10-06 10:30:00|1128.27|1121.07|1126.9|1119.7|1128.27|1121.07|1126.9|1119.7|175
1728210900000|2024-10-06 10:35:00|1126.67|1119.47|1127.48|1120.28|1128.14|1120.94|1126.33|1119.13|142
1728211200000|2024-10-06 10:40:00|1127.44|1120.24|1127.35|1120.15|1127.8|1120.6|1127.01|1119.81|75
1728211500000|2024-10-06 10:45:00|1127.46|1120.26|1127.39|1120.19|1128.33|1121.13|1126.64|1119.44|159
1728211800000|2024-10-06 10:50:00|1127.34|1120.14|1128.36|1121.16|1129.25|1122.05|1127.27|1120.07|135
1728212100000|2024-10-06 10:55:00|1128.37|1121.17|1128.51|1121.31|1128.61|1121.41|1128.02|1120.82|274
1728212400000|2024-10-06 11:00:00|1128.52|1121.32|1127.22|1120.02|1129.59|1122.39|1127.22|1120.02|175
1728212700000|2024-10-06 11:05:00|1127.29|1120.09|1127.75|1120.55|1127.75|1120.55|1126.01|1118.81|169
1728213000000|2024-10-06 11:10:00|1127.78|1120.58|1126.26|1119.06|1128.24|1121.04|1125.97|1118.77|165
1728213300000|2024-10-06 11:15:00|1126.3|1119.1|1127.42|1120.22|1127.42|1120.22|1126.05|1118.85|139
1728213600000|2024-10-06 11:20:00|1127.4|1120.2|1128.03|1120.83|1128.04|1120.84|1126.4|1119.2|143
1728213900000|2024-10-06 11:25:00|1128.01|1120.81|1128.38|1121.18|1128.42|1121.22|1127.34|1120.14|109
1728214200000|2024-10-06 11:30:00|1128.32|1121.12|1130.63|1123.43|1130.63|1123.43|1128.32|1121.12|157
1728214500000|2024-10-06 11:35:00|1130.6|1123.4|1132.2|1125|1132.39|1125.19|1130.24|1123.04|231
1728214800000|2024-10-06 11:40:00|1132.21|1125.01|1130.32|1123.12|1132.34|1125.14|1130.15|1122.95|221
1728215100000|2024-10-06 11:45:00|1130.37|1123.17|1130.26|1123.06|1131.49|1124.29|1129.89|1122.69|211
1728215400000|2024-10-06 11:50:00|1130.21|1123.01|1131.36|1124.16|1131.78|1124.58|1130.1|1122.9|286
1728215700000|2024-10-06 11:55:00|1131.32|1124.12|1129.48|1122.28|1131.36|1124.16|1129.22|1122.02|412
1728216000000|2024-10-06 12:00:00|1129.44|1122.24|1127.8|1120.6|1130.1|1122.9|1127.09|1119.89|510
1728216300000|2024-10-06 12:05:00|1127.81|1120.61|1129.34|1122.14|1130.74|1123.54|1127.79|1120.59|564
1728216600000|2024-10-06 12:10:00|1129.33|1122.13|1128.11|1120.91|1129.72|1122.52|1127.3|1120.1|585
1728216900000|2024-10-06 12:15:00|1128.18|1120.98|1128.53|1121.33|1128.95|1121.75|1127.79|1120.59|316
1728217200000|2024-10-06 12:20:00|1128.46|1121.26|1130.45|1123.25|1130.45|1123.25|1128.05|1120.85|205
1728217500000|2024-10-06 12:25:00|1130.47|1123.27|1130.04|1122.84|1130.92|1123.72|1129.95|1122.75|234
1728217800000|2024-10-06 12:30:00|1130.05|1122.85|1131.05|1123.85|1131.2|1124|1129.95|1122.75|348
1728218100000|2024-10-06 12:35:00|1131.04|1123.84|1131.09|1123.89|1131.4|1124.2|1130.09|1122.89|474
1728218400000|2024-10-06 12:40:00|1131.07|1123.87|1128.18|1120.98|1131.24|1124.04|1127.98|1120.78|196
1728218700000|2024-10-06 12:45:00|1128.2|1121|1128.2|1121|1128.99|1121.79|1126.24|1119.04|395
1728219000000|2024-10-06 12:50:00|1128.24|1121.04|1128.18|1120.98|1129.35|1122.15|1127.9|1120.7|287
1728219300000|2024-10-06 12:55:00|1128.17|1120.97|1129.64|1122.44|1129.84|1122.64|1128.03|1120.83|457
1728219600000|2024-10-06 13:00:00|1129.65|1122.45|1134.39|1127.19|1134.5|1127.3|1129.65|1122.45|368
1728219900000|2024-10-06 13:05:00|1134.43|1127.23|1131.25|1124.05|1134.75|1127.55|1130.96|1123.76|416
1728220200000|2024-10-06 13:10:00|1131.23|1124.03|1130.2|1123|1131.29|1124.09|1129.79|1122.59|309
1728220500000|2024-10-06 13:15:00|1130.15|1122.95|1131.9|1124.7|1132.17|1124.97|1129.57|1122.37|350
1728220800000|2024-10-06 13:20:00|1131.98|1124.78|1130.24|1123.04|1131.98|1124.78|1129.5|1122.3|364
1728221100000|2024-10-06 13:25:00|1130.4|1123.2|1130.03|1122.83|1130.98|1123.78|1129.9|1122.7|242
1728221400000|2024-10-06 13:30:00|1130.02|1122.82|1131.81|1124.61|1131.81|1124.61|1129.22|1122.02|290
1728221700000|2024-10-06 13:35:00|1131.8|1124.6|1132.24|1125.04|1133.2|1126|1131.57|1124.37|298
1728222000000|2024-10-06 13:40:00|1132.22|1125.02|1131.9|1124.7|1132.24|1125.04|1131.17|1123.97|235
1728222300000|2024-10-06 13:45:00|1131.89|1124.69|1131.38|1124.18|1131.89|1124.69|1130.15|1122.95|522
1728222600000|2024-10-06 13:50:00|1131.36|1124.16|1129.89|1122.69|1132.06|1124.86|1129.79|1122.59|614
1728222900000|2024-10-06 13:55:00|1129.82|1122.62|1127.24|1120.04|1130.07|1122.87|1127.22|1120.02|233
1728223200000|2024-10-06 14:00:00|1127.25|1120.05|1124.17|1116.97|1127.63|1120.43|1124.11|1116.91|431
1728223500000|2024-10-06 14:05:00|1124.18|1116.98|1123.2|1116|1125.16|1117.96|1123.09|1115.89|704
1728223800000|2024-10-06 14:10:00|1123.15|1115.95|1124.03|1116.83|1124.96|1117.76|1123.14|1115.94|205
1728224100000|2024-10-06 14:15:00|1123.96|1116.76|1126.09|1118.89|1127.3|1120.1|1123.67|1116.47|462
1728224400000|2024-10-06 14:20:00|1126.1|1118.9|1130.77|1123.57|1131.4|1124.2|1125.38|1118.18|450
1728224700000|2024-10-06 14:25:00|1130.7|1123.5|1130.1|1122.9|1132.15|1124.95|1129.8|1122.6|405
1728225000000|2024-10-06 14:30:00|1130.12|1122.92|1130.04|1122.84|1132.15|1124.95|1129.8|1122.6|504
1728225300000|2024-10-06 14:35:00|1130.05|1122.85|1134.35|1127.15|1135.34|1128.14|1129|1121.8|545
1728225600000|2024-10-06 14:40:00|1134.34|1127.14|1136.18|1128.98|1137.14|1129.94|1133.91|1126.71|626
1728225900000|2024-10-06 14:45:00|1136.17|1128.97|1135.05|1127.85|1137.1|1129.9|1133.9|1126.7|647
1728226200000|2024-10-06 14:50:00|1135.15|1127.95|1134.09|1126.89|1136.07|1128.87|1133.91|1126.71|461
1728226500000|2024-10-06 14:55:00|1134.07|1126.87|1138.03|1130.83|1141.32|1134.12|1134.07|1126.87|572
1728226800000|2024-10-06 15:00:00|1138|1130.8|1134.15|1126.95|1140.55|1133.35|1134.15|1126.95|519
1728227100000|2024-10-06 15:05:00|1134.04|1126.84|1133.12|1125.92|1134.41|1127.21|1131.28|1124.08|469
1728227400000|2024-10-06 15:10:00|1133.02|1125.82|1133.06|1125.86|1136.03|1128.83|1132.93|1125.73|631
1728227700000|2024-10-06 15:15:00|1133.07|1125.87|1131.75|1124.55|1135.17|1127.97|1130.15|1122.95|514
1728228000000|2024-10-06 15:20:00|1131.67|1124.47|1130.14|1122.94|1131.67|1124.47|1127.98|1120.78|505
1728228300000|2024-10-06 15:25:00|1130.15|1122.95|1128.31|1121.11|1130.16|1122.96|1127.03|1119.83|417
1728228600000|2024-10-06 15:30:00|1128.39|1121.19|1131.22|1124.02|1131.26|1124.06|1127.09|1119.89|471
1728228900000|2024-10-06 15:35:00|1131.23|1124.03|1132.59|1125.39|1133.07|1125.87|1130.15|1122.95|431
1728229200000|2024-10-06 15:40:00|1132.49|1125.29|1132.58|1125.38|1133.25|1126.05|1131.23|1124.03|567
1728229500000|2024-10-06 15:45:00|1132.59|1125.39|1132.12|1124.92|1132.6|1125.4|1130.8|1123.6|429
1728229800000|2024-10-06 15:50:00|1132.09|1124.89|1132.9|1125.7|1133.95|1126.75|1131.08|1123.88|534
1728230100000|2024-10-06 15:55:00|1132.84|1125.64|1133.79|1126.59|1134.38|1127.18|1132.84|1125.64|318
1728230400000|2024-10-06 16:00:00|1133.87|1126.67|1139|1131.8|1140.15|1132.95|1133.87|1126.67|478
1728230700000|2024-10-06 16:05:00|1138.99|1131.79|1137.05|1129.85|1139.63|1132.43|1136.12|1128.92|525
1728231000000|2024-10-06 16:10:00|1137.07|1129.87|1135.5|1128.3|1137.07|1129.87|1134.13|1126.93|604
1728231300000|2024-10-06 16:15:00|1135.53|1128.33|1135.08|1127.88|1137.63|1130.43|1134.8|1127.6|458
1728231600000|2024-10-06 16:20:00|1135.07|1127.87|1132.09|1124.89|1135.49|1128.29|1131.99|1124.79|286
1728231900000|2024-10-06 16:25:00|1132.1|1124.9|1130.1|1122.9|1132.11|1124.91|1127.19|1119.99|351
1728232200000|2024-10-06 16:30:00|1130.09|1122.89|1130.12|1122.92|1132.12|1124.92|1128.17|1120.97|402
1728232500000|2024-10-06 16:35:00|1130.02|1122.82|1129.12|1121.92|1130.05|1122.85|1128.24|1121.04|334
1728232800000|2024-10-06 16:40:00|1129.16|1121.96|1127.1|1119.9|1130.31|1123.11|1127.02|1119.82|317
1728233100000|2024-10-06 16:45:00|1127.09|1119.89|1128.13|1120.93|1128.34|1121.14|1125.12|1117.92|356
1728233400000|2024-10-06 16:50:00|1128.11|1120.91|1128.81|1121.61|1128.81|1121.61|1126.82|1119.62|295
1728233700000|2024-10-06 16:55:00|1128.77|1121.57|1125.16|1117.96|1129.15|1121.95|1125.09|1117.89|365
1728234000000|2024-10-06 17:00:00|1125.19|1117.99|1127.13|1119.93|1127.16|1119.96|1123.8|1116.6|365
1728234300000|2024-10-06 17:05:00|1127.05|1119.85|1127.65|1120.45|1127.95|1120.75|1126.36|1119.16|233
1728234600000|2024-10-06 17:10:00|1127.57|1120.37|1126.81|1119.61|1127.65|1120.45|1126.34|1119.14|224
1728234900000|2024-10-06 17:15:00|1126.8|1119.6|1128.19|1120.99|1128.9|1121.7|1125.17|1117.97|240
1728235200000|2024-10-06 17:20:00|1128.17|1120.97|1130.24|1123.04|1130.25|1123.05|1128.04|1120.84|347
1728235500000|2024-10-06 17:25:00|1130.04|1122.84|1128.5|1121.3|1130.17|1122.97|1128.01|1120.81|202
1728235800000|2024-10-06 17:30:00|1128.27|1121.07|1126.73|1119.53|1128.5|1121.3|1126.73|1119.53|145
1728236100000|2024-10-06 17:35:00|1126.56|1119.36|1127.18|1119.98|1127.68|1120.48|1125.93|1118.73|170
1728236400000|2024-10-06 17:40:00|1127.22|1120.02|1126.87|1119.67|1127.73|1120.53|1126.87|1119.67|124
1728236700000|2024-10-06 17:45:00|1126.8|1119.6|1126.65|1119.45|1127.17|1119.97|1125.07|1117.87|261
1728237000000|2024-10-06 17:50:00|1126.68|1119.48|1128.4|1121.2|1128.4|1121.2|1126.61|1119.41|127
1728237300000|2024-10-06 17:55:00|1128.5|1121.3|1127.38|1120.18|1128.5|1121.3|1126.52|1119.32|246
1728237600000|2024-10-06 18:00:00|1127.35|1120.15|1126.91|1119.71|1128.65|1121.45|1126.82|1119.62|206
1728237900000|2024-10-06 18:05:00|1126.82|1119.62|1128.73|1121.53|1128.73|1121.53|1126.24|1119.04|171
1728238200000|2024-10-06 18:10:00|1128.72|1121.52|1129.9|1122.7|1129.95|1122.75|1128.2|1121|129
1728238500000|2024-10-06 18:15:00|1129.95|1122.75|1129.7|1122.5|1130.75|1123.55|1128.86|1121.66|242
1728238800000|2024-10-06 18:20:00|1129.6|1122.4|1131.98|1124.78|1132.96|1125.76|1129.6|1122.4|254
1728239100000|2024-10-06 18:25:00|1132.02|1124.82|1129.74|1122.54|1132.42|1125.22|1129.24|1122.04|144
1728239400000|2024-10-06 18:30:00|1129.82|1122.62|1131.2|1124|1132.22|1125.02|1129.74|1122.54|248
1728239700000|2024-10-06 18:35:00|1131.22|1124.02|1132.12|1124.92|1132.14|1124.94|1129.98|1122.78|190
1728240000000|2024-10-06 18:40:00|1132.15|1124.95|1133.25|1126.05|1134.97|1127.77|1131.89|1124.69|244
1728240300000|2024-10-06 18:45:00|1133.23|1126.03|1132.91|1125.71|1133.27|1126.07|1131.31|1124.11|229
1728240600000|2024-10-06 18:50:00|1132.66|1125.46|1130.19|1122.99|1132.66|1125.46|1130.16|1122.96|201
1728240900000|2024-10-06 18:55:00|1130.14|1122.94|1130.22|1123.02|1130.46|1123.26|1129.9|1122.7|151
1728241200000|2024-10-06 19:00:00|1130.23|1123.03|1133.96|1126.76|1133.96|1126.76|1130.22|1123.02|227
1728241500000|2024-10-06 19:05:00|1133.72|1126.52|1134.25|1127.05|1135.32|1128.12|1133.72|1126.52|188
1728241800000|2024-10-06 19:10:00|1134.11|1126.91|1134.12|1126.92|1134.68|1127.48|1133.17|1125.97|196
1728242100000|2024-10-06 19:15:00|1134.1|1126.9|1137.29|1121.09|1139.45|1127.92|1133.89|1121.09|245
1728242400000|2024-10-06 19:20:00|1137.3|1121.1|1137.52|1121.32|1137.52|1121.32|1136.45|1120.25|170
1728242700000|2024-10-06 19:25:00|1137.5|1121.3|1138.74|1122.54|1138.75|1122.55|1136.72|1120.52|132
1728243000000|2024-10-06 19:30:00|1138.8|1122.6|1134.6|1118.4|1140.03|1123.83|1133.76|1117.56|326
1728243300000|2024-10-06 19:35:00|1134.59|1118.39|1131.8|1115.6|1136.31|1120.11|1130.74|1114.54|297
1728243600000|2024-10-06 19:40:00|1131.84|1115.64|1132.33|1116.13|1132.62|1116.42|1131.29|1115.09|277
1728243900000|2024-10-06 19:45:00|1132.3|1116.1|1130.79|1114.59|1133.3|1117.1|1130.6|1114.4|237
1728244200000|2024-10-06 19:50:00|1130.61|1114.41|1129.4|1113.2|1131.53|1115.33|1129.29|1113.09|192
1728244500000|2024-10-06 19:55:00|1129.39|1113.19|1128.52|1112.32|1129.74|1113.54|1128.37|1112.17|261
1728244800000|2024-10-06 20:00:00|1128.55|1112.35|1129.17|1112.97|1129.17|1112.97|1126.47|1110.27|328
1728245100000|2024-10-06 20:05:00|1129.08|1112.88|1128.65|1112.45|1129.21|1113.01|1127.87|1111.67|230
1728245400000|2024-10-06 20:10:00|1128.67|1112.47|1129.99|1113.79|1130.47|1114.27|1128.67|1112.47|197
1728245700000|2024-10-06 20:15:00|1129.96|1113.76|1130.82|1114.62|1131.87|1115.67|1129.65|1113.45|231
1728246000000|2024-10-06 20:20:00|1130.81|1114.61|1130.62|1114.42|1131.55|1115.35|1129.63|1113.43|196
1728246300000|2024-10-06 20:25:00|1130.63|1114.43|1131.79|1115.59|1131.9|1115.7|1130.52|1114.32|112
1728246600000|2024-10-06 20:30:00|1131.63|1115.43|1130.92|1114.72|1132.59|1116.39|1130.9|1114.7|184
1728246900000|2024-10-06 20:35:00|1130.75|1114.55|1131.53|1115.33|1131.69|1115.49|1130.65|1114.45|157
1728247200000|2024-10-06 20:40:00|1131.63|1115.43|1131.75|1115.55|1132.54|1116.34|1131.63|1115.43|118
1728247500000|2024-10-06 20:45:00|1131.74|1115.54|1131.25|1115.05|1132.06|1115.86|1130.63|1114.43|128
1728247800000|2024-10-06 20:50:00|1130.78|1114.58|1131.7|1115.5|1132.67|1116.47|1130.78|1114.58|137
1728248100000|2024-10-06 20:55:00|1131.82|1115.62|1133.97|1117.77|1134.22|1118.02|1131.82|1115.62|151
1728248400000|2024-10-06 21:00:00|1133.96|1117.76|1131.23|1124.03|1136.43|1124.22|1131.19|1117.72|134
1728248700000|2024-10-06 21:05:00|1131.21|1124.01|1130.28|1123.08|1131.41|1124.21|1130.03|1122.83|104
1728249000000|2024-10-06 21:10:00|1130.34|1123.14|1130.63|1123.43|1131.04|1123.84|1130.22|1123.02|63
1728249300000|2024-10-06 21:15:00|1130.6|1123.4|1128.02|1120.82|1131.21|1124.01|1128.02|1120.82|150
1728249600000|2024-10-06 21:20:00|1128.03|1120.83|1126.37|1119.17|1128.03|1120.83|1124.64|1117.44|117
1728249900000|2024-10-06 21:25:00|1126.34|1119.14|1128.13|1120.93|1128.18|1120.98|1126.06|1118.86|158
1728250200000|2024-10-06 21:30:00|1128.05|1120.85|1128.4|1121.2|1129.08|1121.88|1126.02|1118.82|133
1728250500000|2024-10-06 21:35:00|1128.24|1121.04|1126.74|1119.54|1128.24|1121.04|1126.28|1119.08|118
1728250800000|2024-10-06 21:40:00|1126.54|1119.34|1124.33|1117.13|1126.54|1119.34|1124.2|1117|162
1728251100000|2024-10-06 21:45:00|1124.26|1117.06|1120.62|1113.42|1124.62|1117.42|1120.14|1112.94|167
1728251400000|2024-10-06 21:50:00|1120.66|1113.46|1122.12|1114.92|1122.12|1114.92|1120.55|1113.35|120
1728251700000|2024-10-06 21:55:00|1122.13|1114.93|1120|1112.8|1122.13|1114.93|1119.84|1112.64|82
1728252000000|2024-10-06 22:00:00|1120.2|1113|1123.25|1116.05|1123.75|1116.55|1120.2|1113|184
1728252300000|2024-10-06 22:05:00|1123.1|1115.9|1123.1|1115.9|1124.25|1117.05|1122.5|1115.3|158
1728252600000|2024-10-06 22:10:00|1123.15|1115.95|1123.25|1116.05|1124.12|1116.92|1122.65|1115.45|117
1728252900000|2024-10-06 22:15:00|1123.3|1116.1|1125.35|1118.15|1125.35|1118.15|1122.1|1114.9|124
1728253200000|2024-10-06 22:20:00|1125.4|1118.2|1123.27|1116.07|1125.4|1118.2|1123.1|1115.9|127
1728253500000|2024-10-06 22:25:00|1123.24|1116.04|1124.21|1117.01|1124.35|1117.15|1123.1|1115.9|177
1728253800000|2024-10-06 22:30:00|1124.2|1117|1123.65|1116.45|1126.1|1118.9|1123.65|1116.45|139
1728254100000|2024-10-06 22:35:00|1123.75|1116.55|1125.23|1118.03|1125.28|1118.08|1123.4|1116.2|258
1728254400000|2024-10-06 22:40:00|1125.24|1118.04|1126.8|1119.6|1127.4|1120.2|1125.15|1117.95|209
1728254700000|2024-10-06 22:45:00|1126.25|1119.05|1124.95|1117.75|1126.25|1119.05|1124.75|1117.55|13
1728255000000|2024-10-06 22:50:00|1124.9|1117.7|1125.4|1118.2|1125.45|1118.25|1124.65|1117.45|73
1728255300000|2024-10-06 22:55:00|1125.35|1118.15|1126.45|1119.25|1127.25|1120.05|1125.35|1118.15|122
1728255600000|2024-10-06 23:00:00|1126.4|1119.2|1130.45|1123.25|1133.05|1125.85|1126.4|1119.2|267
1728255900000|2024-10-06 23:05:00|1130.55|1123.35|1129.65|1122.45|1130.55|1123.35|1127.15|1119.95|416
1728256200000|2024-10-06 23:10:00|1129.85|1122.65|1127.95|1120.75|1130.2|1123|1127.7|1120.5|257
1728256500000|2024-10-06 23:15:00|1128.35|1121.15|1129.8|1122.6|1129.8|1122.6|1127.3|1120.1|211
1728256800000|2024-10-06 23:20:00|1130.85|1123.65|1130.21|1123.01|1131.8|1124.6|1130.2|1123|99
1728257100000|2024-10-06 23:25:00|1130.2|1123|1130.3|1123.1|1131.15|1123.95|1129.2|1122|214
1728257400000|2024-10-06 23:30:00|1130.25|1123.05|1130.2|1123|1132.58|1125.38|1130.1|1122.9|242
1728257700000|2024-10-06 23:35:00|1130.21|1123.01|1133.2|1126|1133.2|1126|1130.21|1123.01|261
1728258000000|2024-10-06 23:40:00|1133.1|1125.9|1135.15|1127.95|1135.3|1128.1|1132.1|1124.9|186
1728258300000|2024-10-06 23:45:00|1135.18|1127.98|1132.4|1125.2|1135.18|1127.98|1132.1|1124.9|167
1728258600000|2024-10-06 23:50:00|1132.45|1125.25|1131.13|1123.93|1132.45|1125.25|1131.1|1123.9|149
1728258900000|2024-10-06 23:55:00|1131.1|1123.9|1131.45|1124.25|1133.08|1125.88|1131.1|1123.9|113
1728259200000|2024-10-07 00:00:00|1131.4|1124.2|1131.55|1124.35|1132.15|1124.95|1130.1|1122.9|305
1728259500000|2024-10-07 00:05:00|1131.5|1124.3|1129.45|1122.25|1132.4|1125.2|1129.45|1122.25|121
1728259800000|2024-10-07 00:10:00|1129.1|1121.9|1130.3|1123.1|1130.3|1123.1|1125.65|1118.45|293
1728260100000|2024-10-07 00:15:00|1130.05|1122.85|1133.15|1125.95|1134.05|1126.85|1128.45|1121.25|449
1728260400000|2024-10-07 00:20:00|1133.13|1125.93|1135.8|1128.6|1137.4|1130.2|1132.65|1125.45|470
1728260700000|2024-10-07 00:25:00|1135.35|1128.15|1132.2|1125|1135.35|1128.15|1131.65|1124.45|113
1728261000000|2024-10-07 00:30:00|1132.24|1125.04|1133.7|1126.5|1133.7|1126.5|1128.85|1121.65|443
1728261300000|2024-10-07 00:35:00|1134.25|1127.05|1139.05|1131.85|1139.4|1132.2|1134.25|1127.05|389
1728261600000|2024-10-07 00:40:00|1139|1131.8|1140.21|1133.01|1142.3|1135.1|1137.25|1130.05|579
1728261900000|2024-10-07 00:45:00|1140.19|1132.99|1144.85|1137.65|1144.9|1137.7|1139.65|1132.45|193
1728262200000|2024-10-07 00:50:00|1144.7|1137.5|1145.55|1138.35|1145.8|1138.6|1143.8|1136.6|80
1728262500000|2024-10-07 00:55:00|1145.6|1138.4|1149.4|1142.2|1149.45|1142.25|1145.6|1138.4|263
1728262800000|2024-10-07 01:00:00|1149.45|1142.25|1150.87|1143.67|1151.1|1143.9|1148.15|1140.95|379
1728263100000|2024-10-07 01:05:00|1150.85|1143.65|1150.85|1143.65|1151.35|1144.15|1149.39|1142.19|435
1728263400000|2024-10-07 01:10:00|1150.8|1143.6|1150.15|1142.95|1151.7|1144.5|1149.45|1142.25|51
1728263700000|2024-10-07 01:15:00|1149.65|1142.45|1150.5|1143.3|1151.3|1144.1|1146.4|1139.2|329
1728264000000|2024-10-07 01:20:00|1150.45|1143.25|1149.35|1142.15|1152.08|1144.88|1149.1|1141.9|417
1728264300000|2024-10-07 01:25:00|1149.55|1142.35|1152.85|1145.65|1152.9|1145.7|1149.45|1142.25|191
1728264600000|2024-10-07 01:30:00|1152.7|1145.5|1156.45|1149.25|1157.15|1149.95|1152.7|1145.5|131
1728264900000|2024-10-07 01:35:00|1156.85|1149.65|1154.95|1147.75|1158.05|1150.85|1154.2|1147|384
1728265200000|2024-10-07 01:40:00|1155.25|1148.05|1154.85|1147.65|1155.9|1148.7|1153.15|1145.95|30
1728265500000|2024-10-07 01:45:00|1154.8|1147.6|1156.85|1149.65|1157.85|1150.65|1154.3|1147.1|84
1728265800000|2024-10-07 01:50:00|1157.7|1150.5|1158.85|1151.65|1158.9|1151.7|1157.5|1150.3|57
1728266100000|2024-10-07 01:55:00|1158.95|1151.75|1159.3|1152.1|1159.85|1152.65|1158.2|1151|41
1728266400000|2024-10-07 02:00:00|1159.85|1152.65|1161.45|1154.25|1161.5|1154.3|1159.25|1152.05|111
1728266700000|2024-10-07 02:05:00|1161.23|1154.03|1161.2|1154|1162.15|1154.95|1160.8|1153.6|175
1728267000000|2024-10-07 02:10:00|1161.75|1154.55|1158.2|1151|1162.85|1155.65|1158.18|1150.98|151
1728267300000|2024-10-07 02:15:00|1158.21|1151.01|1159.8|1152.6|1161.3|1154.1|1158.19|1150.99|103
1728267600000|2024-10-07 02:20:00|1160.7|1153.5|1162.95|1155.75|1162.95|1155.75|1160.7|1153.5|71
1728267900000|2024-10-07 02:25:00|1163.25|1156.05|1162.9|1155.7|1163.25|1156.05|1162.3|1155.1|42
1728268200000|2024-10-07 02:30:00|1162.7|1155.5|1161.25|1154.05|1162.7|1155.5|1158.3|1151.1|64
1728268500000|2024-10-07 02:35:00|1161.3|1154.1|1159.2|1152|1162.05|1154.85|1159.08|1151.88|306
1728268800000|2024-10-07 02:40:00|1159.15|1151.95|1159.35|1152.15|1159.35|1152.15|1156.6|1149.4|285
1728269100000|2024-10-07 02:45:00|1159.21|1152.01|1162.75|1155.55|1163.35|1156.15|1159.18|1151.98|175
1728269400000|2024-10-07 02:50:00|1162.7|1155.5|1162.65|1155.45|1162.95|1155.75|1162.55|1155.35|19
1728269700000|2024-10-07 02:55:00|1162.8|1155.6|1160.5|1153.3|1162.8|1155.6|1159.65|1152.45|39
1728270000000|2024-10-07 03:00:00|1160.6|1153.4|1162.8|1155.6|1163.05|1155.85|1159.65|1152.45|232
1728270300000|2024-10-07 03:05:00|1162.75|1155.55|1163.8|1156.6|1164.5|1157.3|1162.7|1155.5|56
1728270600000|2024-10-07 03:10:00|1164.3|1157.1|1164.3|1157.1|1164.8|1157.6|1163.65|1156.45|36
1728270900000|2024-10-07 03:15:00|1163.35|1156.15|1162.1|1154.9|1163.75|1156.55|1162.1|1154.9|29
1728271200000|2024-10-07 03:20:00|1162|1154.8|1161.1|1153.9|1162|1154.8|1160.75|1153.55|82
1728271500000|2024-10-07 03:25:00|1161.7|1154.5|1161.55|1154.35|1161.75|1154.55|1161.4|1154.2|11
1728271800000|2024-10-07 03:30:00|1162.1|1154.9|1158.55|1151.35|1162.35|1155.15|1158.1|1150.9|280
1728272100000|2024-10-07 03:35:00|1158.45|1151.25|1159.05|1151.85|1159.15|1151.95|1154.85|1147.65|367
1728272400000|2024-10-07 03:40:00|1158.95|1151.75|1159.9|1152.7|1159.9|1152.7|1158.1|1150.9|82
1728272700000|2024-10-07 03:45:00|1160.2|1153|1162.65|1155.45|1163.55|1156.35|1159.5|1152.3|83
1728273000000|2024-10-07 03:50:00|1162.75|1155.55|1162.25|1155.05|1164.35|1157.15|1161.3|1154.1|193
1728273300000|2024-10-07 03:55:00|1162.17|1154.97|1163.95|1156.75|1164.75|1157.55|1161.65|1154.45|143
1728273600000|2024-10-07 04:00:00|1164.75|1157.55|1168.3|1161.1|1168.4|1161.2|1164.75|1157.55|172
1728273900000|2024-10-07 04:05:00|1168.2|1161|1165.18|1157.98|1168.3|1161.1|1164.65|1157.45|75
1728274200000|2024-10-07 04:10:00|1165.15|1157.95|1167.95|1160.75|1167.95|1160.75|1164.75|1157.55|277
1728274500000|2024-10-07 04:15:00|1167.45|1160.25|1167.55|1160.35|1168.3|1161.1|1166.1|1158.9|248
1728274800000|2024-10-07 04:20:00|1167.5|1160.3|1166.1|1158.9|1168.55|1161.35|1165.45|1158.25|188
1728275100000|2024-10-07 04:25:00|1166.01|1158.81|1165.1|1157.9|1166.5|1159.3|1165.1|1157.9|74
1728275400000|2024-10-07 04:30:00|1165.75|1158.55|1164.1|1156.9|1165.85|1158.65|1164.1|1156.9|85
1728275700000|2024-10-07 04:35:00|1163.75|1156.55|1164.1|1156.9|1164.3|1157.1|1163.1|1155.9|219
1728276000000|2024-10-07 04:40:00|1164.13|1156.93|1162.4|1155.2|1164.13|1156.93|1162.24|1155.04|204
1728276300000|2024-10-07 04:45:00|1162.45|1155.25|1163.25|1156.05|1165.25|1158.05|1162.1|1154.9|369
1728276600000|2024-10-07 04:50:00|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1162.1|1154.9|91
1728276900000|2024-10-07 04:55:00|1163.3|1156.1|1162.85|1155.65|1164.45|1157.25|1162.15|1154.95|111
1728277200000|2024-10-07 05:00:00|1163.25|1156.05|1166.05|1158.85|1166.19|1158.99|1163.1|1155.9|147
1728277500000|2024-10-07 05:05:00|1166.08|1158.88|1168.85|1161.65|1169.1|1161.9|1166.08|1158.88|269
1728277800000|2024-10-07 05:10:00|1168.8|1161.6|1169.4|1162.2|1169.65|1162.45|1168.1|1160.9|400
1728278100000|2024-10-07 05:15:00|1169.45|1162.25|1169.7|1162.5|1170.85|1163.65|1169.15|1161.95|238
1728278400000|2024-10-07 05:20:00|1169.65|1162.45|1164.5|1157.3|1169.7|1162.5|1164.15|1156.95|345
1728278700000|2024-10-07 05:25:00|1164.31|1157.11|1163.22|1156.02|1165.08|1157.88|1163.1|1155.9|238
1728279000000|2024-10-07 05:30:00|1163.4|1156.2|1162.24|1155.04|1164.45|1157.25|1161.35|1154.15|409
1728279300000|2024-10-07 05:35:00|1162.21|1155.01|1163.15|1155.95|1163.3|1156.1|1161.5|1154.3|236
1728279600000|2024-10-07 05:40:00|1163.13|1155.93|1161.55|1154.35|1164.05|1156.85|1161.15|1153.95|322
1728279900000|2024-10-07 05:45:00|1161.5|1154.3|1161.19|1153.99|1162.4|1155.2|1160.7|1153.5|201
1728280200000|2024-10-07 05:50:00|1161.21|1154.01|1158.1|1150.9|1161.4|1154.2|1158.1|1150.9|147
1728280500000|2024-10-07 05:55:00|1158.5|1151.3|1159.3|1152.1|1159.8|1152.6|1158.5|1151.3|8
1728280800000|2024-10-07 06:00:00|1159.2|1152|1161.3|1154.1|1161.55|1154.35|1159.1|1151.9|159
1728281100000|2024-10-07 06:05:00|1161.25|1154.05|1163.1|1155.9|1163.5|1156.3|1161.25|1154.05|104
1728281400000|2024-10-07 06:10:00|1163.15|1155.95|1164.75|1157.55|1164.75|1157.55|1163.15|1155.95|8
1728281700000|2024-10-07 06:15:00|1165.1|1157.9|1162.9|1155.7|1165.1|1157.9|1162.45|1155.25|39
1728282000000|2024-10-07 06:20:00|1162.8|1155.6|1162.1|1154.9|1162.8|1155.6|1161.13|1153.93|119
1728282300000|2024-10-07 06:25:00|1161.95|1154.75|1161.3|1154.1|1161.95|1154.75|1160.1|1152.9|38
1728282600000|2024-10-07 06:30:00|1161.1|1153.9|1163|1155.8|1163|1155.8|1160.35|1153.15|28
1728282900000|2024-10-07 06:35:00|1163.05|1155.85|1161.1|1153.9|1163.05|1155.85|1161.1|1153.9|150
1728283200000|2024-10-07 06:40:00|1161.13|1153.93|1163.08|1155.88|1163.08|1155.88|1161.1|1153.9|144
1728283500000|2024-10-07 06:45:00|1163.06|1155.86|1163.13|1155.93|1164.1|1156.9|1161.8|1154.6|92
1728283800000|2024-10-07 06:50:00|1163.25|1156.05|1165.19|1157.99|1165.63|1158.43|1163.1|1155.9|115
1728284100000|2024-10-07 06:55:00|1165.1|1157.9|1165.13|1157.93|1165.25|1158.05|1164.1|1156.9|232
1728284400000|2024-10-07 07:00:00|1165.1|1157.9|1163.9|1156.7|1166.35|1159.15|1163.85|1156.65|120
1728284700000|2024-10-07 07:05:00|1163.85|1156.65|1163.4|1156.2|1164.25|1157.05|1163.1|1155.9|84
1728285000000|2024-10-07 07:10:00|1163.1|1155.9|1162.25|1155.05|1163.15|1155.95|1162.2|1155|53
1728285300000|2024-10-07 07:15:00|1162.1|1154.9|1161.3|1154.1|1162.9|1155.7|1161.1|1153.9|132
1728285600000|2024-10-07 07:20:00|1161.21|1154.01|1159.35|1152.15|1162.13|1154.93|1158.1|1150.9|257
1728285900000|2024-10-07 07:25:00|1159.25|1152.05|1159.55|1152.35|1161.05|1153.85|1159.13|1151.93|221
1728286200000|2024-10-07 07:30:00|1159.6|1152.4|1161.24|1154.04|1162.3|1155.1|1159.5|1152.3|183
1728286500000|2024-10-07 07:35:00|1161.21|1154.01|1159.15|1151.95|1161.35|1154.15|1159.15|1151.95|76
1728286800000|2024-10-07 07:40:00|1158.85|1151.65|1157.15|1149.95|1158.95|1151.75|1157.15|1149.95|37
1728287100000|2024-10-07 07:45:00|1157.4|1150.2|1157.65|1150.45|1159.25|1152.05|1157.21|1150.01|137
1728287400000|2024-10-07 07:50:00|1157.75|1150.55|1158.1|1150.9|1158.85|1151.65|1156.6|1149.4|110
1728287700000|2024-10-07 07:55:00|1158.3|1151.1|1158.5|1151.3|1158.85|1151.65|1157.15|1149.95|35
1728288000000|2024-10-07 08:00:00|1158.55|1151.35|1161.3|1154.1|1162.05|1154.85|1158.5|1151.3|218
1728288300000|2024-10-07 08:05:00|1161.2|1154|1160.75|1153.55|1162.24|1155.04|1160.32|1153.12|145
1728288600000|2024-10-07 08:10:00|1160.25|1153.05|1160.85|1153.65|1160.85|1153.65|1160.2|1153|4
1728288900000|2024-10-07 08:15:00|1160.8|1153.6|1162.55|1155.35|1164.1|1156.9|1160.8|1153.6|84
1728289200000|2024-10-07 08:20:00|1162.6|1155.4|1160.13|1152.93|1163.35|1156.15|1160.1|1152.9|141
1728289500000|2024-10-07 08:25:00|1160.1|1152.9|1158.19|1150.99|1160.1|1152.9|1158.1|1150.9|194
1728289800000|2024-10-07 08:30:00|1158.21|1151.01|1159.4|1152.2|1160.25|1153.05|1158.13|1150.93|169
1728290100000|2024-10-07 08:35:00|1159.35|1152.15|1157.1|1149.9|1159.9|1152.7|1157.1|1149.9|31
1728290400000|2024-10-07 08:40:00|1156.8|1149.6|1157.15|1149.95|1158.3|1151.1|1156.75|1149.55|124
1728290700000|2024-10-07 08:45:00|1157.13|1149.93|1154.45|1147.25|1157.13|1149.93|1153.1|1145.9|222
1728291000000|2024-10-07 08:50:00|1154.5|1147.3|1153.7|1146.5|1155.45|1148.25|1153.7|1146.5|100
1728291300000|2024-10-07 08:55:00|1153.75|1146.55|1153.2|1146|1153.75|1146.55|1153.2|1146|3
1728291600000|2024-10-07 09:00:00|1153.3|1146.1|1151.5|1144.3|1154.8|1147.6|1151.5|1144.3|55
1728291900000|2024-10-07 09:05:00|1151.15|1143.95|1150.6|1143.4|1151.5|1144.3|1150.6|1143.4|7
1728292200000|2024-10-07 09:10:00|1150.1|1142.9|1148.25|1141.05|1150.1|1142.9|1148.2|1141|13
1728292500000|2024-10-07 09:15:00|1148.3|1141.1|1144.15|1136.95|1149.4|1142.2|1144.15|1136.95|189
1728292800000|2024-10-07 09:20:00|1144.35|1137.15|1144.24|1137.04|1145.05|1137.85|1141.3|1134.1|146
1728293100000|2024-10-07 09:25:00|1144.21|1137.01|1139.17|1131.97|1144.21|1137.01|1138.85|1131.65|373
1728293400000|2024-10-07 09:30:00|1139.19|1131.99|1139.13|1131.93|1140.55|1133.35|1137.2|1130|478
1728293700000|2024-10-07 09:35:00|1139.1|1131.9|1136.65|1129.45|1139.2|1132|1133.25|1126.05|524
1728294000000|2024-10-07 09:40:00|1136.6|1129.4|1139.45|1132.25|1140.35|1133.15|1135.2|1128|401
1728294300000|2024-10-07 09:45:00|1139.4|1132.2|1139.35|1132.15|1141.8|1134.6|1138.7|1131.5|206
1728294600000|2024-10-07 09:50:00|1139.4|1132.2|1140.7|1133.5|1140.7|1133.5|1137.4|1130.2|171
1728294900000|2024-10-07 09:55:00|1140.65|1133.45|1142.25|1135.05|1142.8|1135.6|1140.55|1133.35|94
1728295200000|2024-10-07 10:00:00|1142.15|1134.95|1140.18|1132.98|1142.23|1135.03|1140.1|1132.9|191
1728295500000|2024-10-07 10:05:00|1140.2|1133|1139.65|1132.45|1141.8|1134.6|1139.65|1132.45|191
1728295800000|2024-10-07 10:10:00|1139.5|1132.3|1136.11|1128.91|1139.5|1132.3|1135.24|1128.04|155
1728296100000|2024-10-07 10:15:00|1136.16|1128.96|1139.2|1132|1139.5|1132.3|1134.1|1126.9|497
1728296400000|2024-10-07 10:20:00|1139.1|1131.9|1132.9|1125.7|1140|1132.8|1131.45|1124.25|385
1728296700000|2024-10-07 10:25:00|1133.3|1126.1|1135.1|1127.9|1136.75|1129.55|1133.2|1126|67
1728297000000|2024-10-07 10:30:00|1135.2|1128|1137.15|1129.95|1137.6|1130.4|1134.1|1126.9|90
1728297300000|2024-10-07 10:35:00|1137.25|1130.05|1139.15|1131.95|1140.08|1132.88|1137.25|1130.05|203
1728297600000|2024-10-07 10:40:00|1139.05|1131.85|1140.08|1132.88|1140.15|1132.95|1138.1|1130.9|110
1728297900000|2024-10-07 10:45:00|1140.1|1132.9|1140.1|1132.9|1140.15|1132.95|1137.13|1129.93|253
1728298200000|2024-10-07 10:50:00|1140.13|1132.93|1142.3|1135.1|1142.6|1135.4|1139.35|1132.15|118
1728298500000|2024-10-07 10:55:00|1141.95|1134.75|1138.25|1131.05|1141.95|1134.75|1138.1|1130.9|62
1728298800000|2024-10-07 11:00:00|1138.15|1130.95|1135.55|1128.35|1139.95|1132.75|1135.45|1128.25|210
1728299100000|2024-10-07 11:05:00|1135.6|1128.4|1133.13|1125.93|1135.65|1128.45|1128.3|1121.1|346
1728299400000|2024-10-07 11:10:00|1133.15|1125.95|1139.18|1131.98|1140.25|1133.05|1132.95|1125.75|569
1728299700000|2024-10-07 11:15:00|1139.13|1131.93|1138.5|1131.3|1139.23|1132.03|1135.19|1127.99|469
1728300000000|2024-10-07 11:20:00|1138.32|1131.12|1137.1|1129.9|1139.08|1131.88|1135.7|1128.5|323
1728300300000|2024-10-07 11:25:00|1136.8|1129.6|1137.65|1130.45|1139.4|1132.2|1136.55|1129.35|35
1728300600000|2024-10-07 11:30:00|1137.45|1130.25|1138.2|1131|1140.5|1133.3|1137.1|1129.9|236
1728300900000|2024-10-07 11:35:00|1138.3|1131.1|1140.5|1133.3|1140.5|1133.3|1138.1|1130.9|308
1728301200000|2024-10-07 11:40:00|1141|1133.8|1141.6|1134.4|1141.6|1134.4|1139.35|1132.15|109
1728301500000|2024-10-07 11:45:00|1141.45|1134.25|1142.25|1135.05|1142.55|1135.35|1140.55|1133.35|87
1728301800000|2024-10-07 11:50:00|1142.28|1135.08|1141.65|1134.45|1142.55|1135.35|1141.1|1133.9|45
1728302100000|2024-10-07 11:55:00|1141.7|1134.5|1147.18|1139.98|1147.3|1140.1|1141.55|1134.35|242
1728302400000|2024-10-07 12:00:00|1147.2|1140|1144.1|1136.9|1148.06|1140.86|1143.15|1135.95|328
1728303000000|2024-10-07 12:10:00|1143.6|1136.4|1143.1|1135.9|1143.75|1136.55|1142.1|1134.9|37
1728303300000|2024-10-07 12:15:00|1143.25|1136.05|1141.15|1133.95|1143.85|1136.65|1141.15|1133.95|50
1728303600000|2024-10-07 12:20:00|1140.85|1133.65|1140.7|1133.5|1140.9|1133.7|1140.15|1132.95|29
1728303900000|2024-10-07 12:25:00|1141.25|1134.05|1145.24|1138.04|1145.3|1138.1|1141.25|1134.05|105
1728304200000|2024-10-07 12:30:00|1145.21|1138.01|1144.8|1137.6|1147.16|1139.96|1144.27|1137.07|220
1728304500000|2024-10-07 12:35:00|1144.75|1137.55|1144.8|1137.6|1144.8|1137.6|1142.8|1135.6|84
1728304800000|2024-10-07 12:40:00|1144.75|1137.55|1142.8|1135.6|1144.8|1137.6|1142.1|1134.9|56
1728305100000|2024-10-07 12:45:00|1142.75|1135.55|1144.8|1137.6|1144.85|1137.65|1141.65|1134.45|76
1728305400000|2024-10-07 12:50:00|1144.7|1137.5|1140.85|1133.65|1144.75|1137.55|1140.3|1133.1|102
1728305700000|2024-10-07 12:55:00|1140.8|1133.6|1140.18|1132.98|1140.8|1133.6|1137.15|1129.95|232
1728306000000|2024-10-07 13:00:00|1140.21|1133.01|1142.5|1135.3|1143.2|1136|1138.15|1130.95|436
1728306300000|2024-10-07 13:05:00|1142.32|1135.12|1142.8|1135.6|1145.35|1138.15|1142.1|1134.9|272
1728306600000|2024-10-07 13:10:00|1143.15|1135.95|1144.65|1137.45|1144.85|1137.65|1143.15|1135.95|38
1728306900000|2024-10-07 13:15:00|1144.2|1137|1149.3|1142.1|1149.5|1142.3|1143.65|1136.45|47
1728307200000|2024-10-07 13:20:00|1149.24|1142.04|1150.65|1143.45|1150.8|1143.6|1148.15|1140.95|175
1728307500000|2024-10-07 13:25:00|1150.2|1143|1151|1143.8|1151.3|1144.1|1149.65|1142.45|157
1728307800000|2024-10-07 13:30:00|1150.9|1143.7|1149|1141.8|1153.7|1146.5|1147.1|1139.9|289
1728308100000|2024-10-07 13:35:00|1149.05|1141.85|1149.65|1142.45|1150.45|1143.25|1147.1|1139.9|476
1728308400000|2024-10-07 13:40:00|1149.6|1142.4|1154.9|1147.7|1155.95|1148.75|1149.1|1141.9|86
1728308700000|2024-10-07 13:45:00|1155.7|1148.5|1162.15|1154.95|1163.9|1156.7|1154.65|1147.45|185
1728309000000|2024-10-07 13:50:00|1161.7|1154.5|1159.45|1152.25|1163.25|1156.05|1156.6|1149.4|708
1728309300000|2024-10-07 13:55:00|1159.24|1152.04|1158.85|1151.65|1161.13|1153.93|1158.02|1150.82|662
1728309600000|2024-10-07 14:00:00|1158.8|1151.6|1164.3|1157.1|1164.7|1157.5|1157.7|1150.5|119
1728309900000|2024-10-07 14:05:00|1164.15|1156.95|1163.25|1156.05|1165.1|1157.9|1161.25|1154.05|279
1728310200000|2024-10-07 14:10:00|1163.3|1156.1|1168.35|1161.15|1169.2|1162|1163.25|1156.05|654
1728310500000|2024-10-07 14:15:00|1168.19|1160.99|1170.5|1163.3|1171.1|1163.9|1165|1157.8|715
1728310800000|2024-10-07 14:20:00|1171|1163.8|1175.4|1168.2|1179.08|1171.88|1170.15|1162.95|881
1728311100000|2024-10-07 14:25:00|1175.25|1168.05|1168.7|1161.5|1175.75|1168.55|1166.19|1158.99|844
1728311400000|2024-10-07 14:30:00|1168.75|1161.55|1168.7|1161.5|1171.85|1164.65|1168.15|1160.95|131
1728311700000|2024-10-07 14:35:00|1168.75|1161.55|1170|1162.8|1173.3|1166.1|1167.6|1160.4|285
1728312000000|2024-10-07 14:40:00|1169.95|1162.75|1170.25|1163.05|1172.8|1165.6|1169.1|1161.9|141
1728312300000|2024-10-07 14:45:00|1170.35|1163.15|1169.05|1161.85|1170.85|1163.65|1165.1|1157.9|428
1728312600000|2024-10-07 14:50:00|1168.9|1161.7|1161.55|1154.35|1169.35|1162.15|1161.1|1153.9|557
1728312900000|2024-10-07 14:55:00|1161.6|1154.4|1160.22|1153.02|1164.5|1157.3|1160.22|1153.02|475
1728313200000|2024-10-07 15:00:00|1160.19|1152.99|1156.13|1148.93|1160.55|1153.35|1150.13|1142.93|667
1728313500000|2024-10-07 15:05:00|1156.15|1148.95|1160|1152.8|1160.3|1153.1|1155.1|1147.9|547
1728313800000|2024-10-07 15:10:00|1159.95|1152.75|1161.24|1154.04|1162.9|1155.7|1158.8|1151.6|165
1728314100000|2024-10-07 15:15:00|1161.23|1154.03|1160.21|1153.01|1161.23|1154.03|1157.1|1149.9|614
1728314400000|2024-10-07 15:20:00|1160.15|1152.95|1161.65|1154.45|1163|1155.8|1160.15|1152.95|284
1728314700000|2024-10-07 15:25:00|1161.85|1154.65|1158.8|1151.6|1161.85|1154.65|1157.65|1150.45|50
1728315000000|2024-10-07 15:30:00|1159.35|1152.15|1163.27|1156.07|1164.55|1157.35|1159.35|1152.15|99
1728315300000|2024-10-07 15:35:00|1163.24|1156.04|1159.1|1151.9|1164.35|1157.15|1159.1|1151.9|168
1728315600000|2024-10-07 15:40:00|1159|1151.8|1158.1|1150.9|1160.1|1152.9|1157.35|1150.15|208
1728315900000|2024-10-07 15:45:00|1158.08|1150.88|1158.1|1150.9|1159.4|1152.2|1156.1|1148.9|387
1728316200000|2024-10-07 15:50:00|1157.7|1150.5|1156.45|1149.25|1158.2|1151|1156.2|1149|77
1728316500000|2024-10-07 15:55:00|1156.55|1149.35|1155.7|1148.5|1156.55|1149.35|1153.15|1145.95|62
1728316800000|2024-10-07 16:00:00|1155.65|1148.45|1158.8|1151.6|1159.7|1152.5|1155.1|1147.9|80
1728317100000|2024-10-07 16:05:00|1158.85|1151.65|1158.8|1151.6|1159.95|1152.75|1157.1|1149.9|164
1728317400000|2024-10-07 16:10:00|1158.7|1151.5|1152.25|1145.05|1158.75|1151.55|1149.45|1142.25|291
1728317700000|2024-10-07 16:15:00|1151.8|1144.6|1157.15|1149.95|1158|1150.8|1151.65|1144.45|158
1728318000000|2024-10-07 16:20:00|1157.6|1150.4|1156.25|1149.05|1158.9|1151.7|1155.2|1148|152
1728318300000|2024-10-07 16:25:00|1156.3|1149.1|1155.95|1148.75|1156.95|1149.75|1155.15|1147.95|75
1728318600000|2024-10-07 16:30:00|1156.1|1148.9|1156.16|1148.96|1157.1|1149.9|1153.24|1146.04|430
1728318900000|2024-10-07 16:35:00|1156.15|1148.95|1160.5|1153.3|1162.13|1154.93|1155.65|1148.45|400
1728319200000|2024-10-07 16:40:00|1160.45|1153.25|1162.21|1155.01|1164.08|1156.88|1160.25|1153.05|392
1728319500000|2024-10-07 16:45:00|1162.19|1154.99|1160.75|1153.55|1162.5|1155.3|1158.7|1151.5|392
1728319800000|2024-10-07 16:50:00|1160.7|1153.5|1160.18|1152.98|1162.18|1154.98|1159.65|1152.45|336
1728320100000|2024-10-07 16:55:00|1160.2|1153|1159.1|1151.9|1161.22|1154.02|1158.23|1151.03|253
1728320400000|2024-10-07 17:00:00|1158.9|1151.7|1158.15|1150.95|1160.15|1152.95|1158.1|1150.9|171
1728320700000|2024-10-07 17:05:00|1158.1|1150.9|1155.19|1147.99|1158.35|1151.15|1155.15|1147.95|88
1728321000000|2024-10-07 17:10:00|1155.18|1147.98|1155.35|1148.15|1156.35|1149.15|1152.85|1145.65|285
1728321300000|2024-10-07 17:15:00|1155.4|1148.2|1156.25|1149.05|1157.8|1150.6|1154.4|1147.2|247
1728321600000|2024-10-07 17:20:00|1156.3|1149.1|1156.55|1149.35|1158.3|1151.1|1155.4|1148.2|292
1728321900000|2024-10-07 17:25:00|1156.25|1149.05|1152.15|1144.95|1156.25|1149.05|1152.1|1144.9|45
1728322200000|2024-10-07 17:30:00|1151.75|1144.55|1150.4|1143.2|1152.25|1145.05|1148.21|1141.01|245
1728322500000|2024-10-07 17:35:00|1150.45|1143.25|1152.1|1144.9|1152.1|1144.9|1150.4|1143.2|107
1728322800000|2024-10-07 17:40:00|1151.65|1144.45|1153.1|1145.9|1153.3|1146.1|1150.35|1143.15|228
1728323100000|2024-10-07 17:45:00|1153.05|1145.85|1152.1|1144.9|1153.8|1146.6|1152.1|1144.9|41
1728323400000|2024-10-07 17:50:00|1152.2|1145|1151.24|1144.04|1152.85|1145.65|1151.1|1143.9|139
1728323700000|2024-10-07 17:55:00|1151.25|1144.05|1151.6|1144.4|1152.4|1145.2|1150.23|1143.03|263
1728324000000|2024-10-07 18:00:00|1152.05|1144.85|1150.1|1142.9|1152.55|1145.35|1150.1|1142.9|188
1728324300000|2024-10-07 18:05:00|1149.95|1142.75|1146.3|1139.1|1151.05|1143.85|1145.6|1138.4|418
1728324600000|2024-10-07 18:10:00|1146.2|1139|1144.1|1136.9|1146.82|1139.62|1143.45|1136.25|323
1728324900000|2024-10-07 18:15:00|1144.13|1136.93|1142.25|1135.05|1144.15|1136.95|1140.08|1132.88|456
1728325200000|2024-10-07 18:20:00|1142.15|1134.95|1143.4|1136.2|1145.05|1137.85|1140.4|1133.2|463
1728325500000|2024-10-07 18:25:00|1143.45|1136.25|1144.22|1137.02|1147.35|1140.15|1143.35|1136.15|359
1728325800000|2024-10-07 18:30:00|1144.19|1136.99|1140.95|1133.75|1144.25|1137.05|1140.32|1133.12|714
1728326100000|2024-10-07 18:35:00|1140.75|1133.55|1141.75|1134.55|1142.5|1135.3|1139.1|1131.9|444
1728326400000|2024-10-07 18:40:00|1141.45|1134.25|1139.8|1132.6|1142.05|1134.85|1138.75|1131.55|467
1728326700000|2024-10-07 18:45:00|1139.75|1132.55|1131.17|1123.97|1140.01|1132.81|1129.25|1122.05|705
1728327000000|2024-10-07 18:50:00|1131.15|1123.95|1126.4|1119.2|1131.15|1123.95|1125|1117.8|403
1728327300000|2024-10-07 18:55:00|1126.45|1119.25|1127.1|1119.9|1130.3|1123.1|1125.1|1117.9|390
1728327600000|2024-10-07 19:00:00|1127.21|1120.01|1133.97|1126.77|1134.4|1127.2|1126.25|1119.05|598
1728327900000|2024-10-07 19:05:00|1134.17|1126.97|1136.9|1129.7|1137.1|1129.9|1133.1|1125.9|570
1728328200000|2024-10-07 19:10:00|1136.93|1129.73|1137.2|1130|1139.25|1132.05|1135.2|1128|272
1728328500000|2024-10-07 19:15:00|1137.15|1129.95|1135.18|1127.98|1138.3|1131.1|1133.45|1126.25|312
1728328800000|2024-10-07 19:20:00|1135.15|1127.95|1131.75|1124.55|1135.35|1128.15|1131.45|1124.25|256
1728329100000|2024-10-07 19:25:00|1132.2|1125|1132.4|1125.2|1135.08|1127.88|1132.1|1124.9|204
1728329400000|2024-10-07 19:30:00|1132.55|1125.35|1136.4|1129.2|1136.75|1129.55|1131.65|1124.45|195
1728329700000|2024-10-07 19:35:00|1136.35|1129.15|1136.4|1129.2|1137.15|1129.95|1135.35|1128.15|93
1728330000000|2024-10-07 19:40:00|1136.55|1129.35|1136.6|1129.4|1137.95|1130.75|1135.65|1128.45|47
1728330300000|2024-10-07 19:45:00|1136.65|1129.45|1136.2|1129|1137.8|1130.6|1136.1|1128.9|306
1728330600000|2024-10-07 19:50:00|1136.23|1129.03|1137.4|1130.2|1137.95|1130.75|1136.1|1128.9|260
1728330900000|2024-10-07 19:55:00|1137.45|1130.25|1138.65|1131.45|1138.95|1131.75|1136.65|1129.45|165
1728331200000|2024-10-07 20:00:00|1138.7|1131.5|1140.65|1133.45|1140.75|1133.55|1138.65|1131.45|42
1728331500000|2024-10-07 20:05:00|1140.7|1133.5|1138.7|1131.5|1140.7|1133.5|1138.45|1131.25|112
1728331800000|2024-10-07 20:10:00|1138.8|1131.6|1137.2|1130|1140.05|1132.85|1137.1|1129.9|200
1728332100000|2024-10-07 20:15:00|1137.3|1130.1|1133.8|1126.6|1137.55|1130.35|1133.1|1125.9|81
1728332400000|2024-10-07 20:20:00|1133.7|1126.5|1134.95|1127.75|1134.95|1127.75|1133.1|1125.9|129
1728332700000|2024-10-07 20:25:00|1134.9|1127.7|1133.21|1126.01|1134.9|1127.7|1133.1|1125.9|37
1728333000000|2024-10-07 20:30:00|1133.24|1126.04|1131.1|1123.9|1133.65|1126.45|1130.9|1123.7|207
1728333300000|2024-10-07 20:35:00|1131.13|1123.93|1131.65|1124.45|1131.8|1124.6|1130.25|1123.05|90
1728333600000|2024-10-07 20:40:00|1131.6|1124.4|1129.45|1122.25|1131.6|1124.4|1129.45|1122.25|107
1728333900000|2024-10-07 20:45:00|1129.55|1122.35|1131.25|1124.05|1132.3|1125.1|1129.25|1122.05|178
1728334200000|2024-10-07 20:50:00|1131.3|1124.1|1130.15|1122.95|1131.4|1124.2|1130.15|1122.95|51
1728334500000|2024-10-07 20:55:00|1130.35|1123.15|1129.75|1122.55|1131.8|1124.6|1129.15|1121.95|47
1728334800000|2024-10-07 21:00:00|1129.79|1122.59|1133.07|1125.87|1133.09|1125.89|1129.27|1122.07|197
1728335100000|2024-10-07 21:05:00|1133.1|1125.9|1133.13|1125.93|1134.25|1127.05|1132.79|1125.59|381
1728335400000|2024-10-07 21:10:00|1133.16|1125.96|1133.22|1126.02|1133.38|1126.18|1132.16|1124.96|278
1728335700000|2024-10-07 21:15:00|1133.2|1126|1130.99|1123.79|1133.22|1126.02|1130.28|1123.08|193
1728336000000|2024-10-07 21:20:00|1130.98|1123.78|1132.01|1124.81|1132.13|1124.93|1130.3|1123.1|100
1728336300000|2024-10-07 21:25:00|1131.94|1124.74|1132.54|1125.34|1133.66|1126.46|1131.2|1124|114
1728336600000|2024-10-07 21:30:00|1132.6|1125.4|1135.25|1128.05|1135.42|1128.22|1132.56|1125.36|145
1728336900000|2024-10-07 21:35:00|1135.3|1128.1|1135.72|1128.52|1135.81|1128.61|1134.3|1127.1|83
1728337200000|2024-10-07 21:40:00|1135.71|1128.51|1135.27|1128.07|1135.71|1128.51|1134.74|1127.54|102
1728337500000|2024-10-07 21:45:00|1135.25|1128.05|1135.33|1128.13|1135.73|1128.53|1135.22|1128.02|83
1728337800000|2024-10-07 21:50:00|1135.38|1128.18|1136.69|1129.49|1136.78|1129.58|1135.27|1128.07|124
1728338100000|2024-10-07 21:55:00|1136.73|1129.53|1139.35|1132.15|1139.45|1132.25|1136.47|1129.27|138
1728338400000|2024-10-07 22:00:00|1139.25|1132.05|1135.8|1128.6|1139.25|1132.05|1135.1|1127.9|202
1728338700000|2024-10-07 22:05:00|1135.75|1128.55|1137.2|1130|1137.9|1130.7|1135.15|1127.95|33
1728339000000|2024-10-07 22:10:00|1137.3|1130.1|1139.65|1132.45|1139.8|1132.6|1137.1|1129.9|33
1728339300000|2024-10-07 22:15:00|1139.9|1132.7|1137.15|1129.95|1139.95|1132.75|1137.15|1129.95|36
1728339600000|2024-10-07 22:20:00|1137.4|1130.2|1136.95|1129.75|1137.9|1130.7|1135.22|1128.02|193
1728339900000|2024-10-07 22:25:00|1136.5|1129.3|1136.85|1129.65|1136.9|1129.7|1135.65|1128.45|20
1728340200000|2024-10-07 22:30:00|1137.2|1130|1132.6|1125.4|1137.2|1130|1132.15|1124.95|356
1728340500000|2024-10-07 22:35:00|1132.56|1125.36|1133.15|1125.95|1135.35|1128.15|1132.15|1124.95|290
1728340800000|2024-10-07 22:40:00|1133.3|1126.1|1132.13|1124.93|1133.85|1126.65|1132.1|1124.9|78
1728341100000|2024-10-07 22:45:00|1132.15|1124.95|1131.75|1124.55|1132.3|1125.1|1131.1|1123.9|139
1728341400000|2024-10-07 22:50:00|1132.3|1125.1|1127.58|1120.38|1132.8|1125.6|1126.35|1119.15|279
1728341700000|2024-10-07 22:55:00|1127.55|1120.35|1123.1|1115.9|1128.21|1121.01|1120.25|1113.05|696
1728342000000|2024-10-07 23:00:00|1122.99|1115.79|1116.6|1109.4|1123.15|1115.95|1116.1|1108.9|558
1728342300000|2024-10-07 23:05:00|1117.1|1109.9|1123.25|1116.05|1125.55|1118.35|1117.05|1109.85|523
1728342600000|2024-10-07 23:10:00|1123.2|1116|1126.1|1118.9|1126.85|1119.65|1123.2|1116|224
1728342900000|2024-10-07 23:15:00|1126.15|1118.95|1125.75|1118.55|1126.85|1119.65|1124.45|1117.25|97
1728343200000|2024-10-07 23:20:00|1125.6|1118.4|1124.75|1117.55|1125.8|1118.6|1124.75|1117.55|53
1728343500000|2024-10-07 23:25:00|1125.8|1118.6|1124.55|1117.35|1125.85|1118.65|1124.5|1117.3|46
1728343800000|2024-10-07 23:30:00|1124.2|1117|1125.1|1117.9|1126.5|1119.3|1124.15|1116.95|231
1728344100000|2024-10-07 23:35:00|1125.13|1117.93|1122.15|1114.95|1125.2|1118|1122.1|1114.9|350
1728344400000|2024-10-07 23:40:00|1122.13|1114.93|1122.8|1115.6|1122.85|1115.65|1121.1|1113.9|118
1728344700000|2024-10-07 23:45:00|1122.35|1115.15|1121.1|1113.9|1123.9|1116.7|1121.1|1113.9|44
1728345000000|2024-10-07 23:50:00|1120.75|1113.55|1118.25|1111.05|1120.75|1113.55|1118.25|1111.05|60
1728345300000|2024-10-07 23:55:00|1118.2|1111|1120.05|1112.85|1120.45|1113.25|1118.2|1111|263
1728345600000|2024-10-08 00:00:00|1119.94|1112.74|1122.1|1114.9|1124|1116.8|1119.6|1112.4|389
1728345900000|2024-10-08 00:05:00|1121.95|1114.75|1119.3|1112.1|1124.88|1117.68|1118.83|1111.63|479
1728346200000|2024-10-08 00:10:00|1119.55|1112.35|1124.2|1117|1124.75|1117.55|1119.55|1112.35|368
1728346500000|2024-10-08 00:15:00|1124.25|1117.05|1122.2|1115|1125.95|1118.75|1119.89|1112.69|399
1728346800000|2024-10-08 00:20:00|1122.3|1115.1|1124.07|1116.87|1125.12|1117.92|1122.1|1114.9|292
1728347100000|2024-10-08 00:25:00|1124.03|1116.83|1123.65|1116.45|1126|1118.8|1123.1|1115.9|266
1728347400000|2024-10-08 00:30:00|1124.07|1116.87|1126.5|1119.3|1126.98|1119.78|1124.07|1116.87|252
1728347700000|2024-10-08 00:35:00|1126.55|1119.35|1126.1|1118.9|1126.8|1119.6|1125.05|1117.85|205
1728348000000|2024-10-08 00:40:00|1126.12|1118.92|1126.85|1119.65|1127.19|1119.99|1126|1118.8|239
1728348300000|2024-10-08 00:45:00|1126.95|1119.75|1126.7|1119.5|1127.9|1120.7|1126.4|1119.2|50
1728348600000|2024-10-08 00:50:00|1127.25|1120.05|1126.17|1118.97|1127.65|1120.45|1125.1|1117.9|78
1728348900000|2024-10-08 00:55:00|1126.16|1118.96|1127.9|1120.7|1129.13|1121.93|1126.16|1118.96|231
1728349200000|2024-10-08 01:00:00|1128|1120.8|1127.3|1120.1|1128.35|1121.15|1126.25|1119.05|265
1728349500000|2024-10-08 01:05:00|1127.35|1120.15|1127.6|1120.4|1127.6|1120.4|1126.1|1118.9|121
1728349800000|2024-10-08 01:10:00|1127.45|1120.25|1126.7|1119.5|1127.45|1120.25|1126.4|1119.2|15
1728350100000|2024-10-08 01:15:00|1126.65|1119.45|1123.45|1116.25|1126.65|1119.45|1123.45|1116.25|49
1728350400000|2024-10-08 01:20:00|1123.55|1116.35|1125.45|1118.25|1126.3|1119.1|1123.45|1116.25|95
1728350700000|2024-10-08 01:25:00|1125.4|1118.2|1125.15|1117.95|1125.9|1118.7|1124.2|1117|254
1728351000000|2024-10-08 01:30:00|1125.2|1118|1128.9|1121.7|1128.95|1121.75|1123.3|1116.1|289
1728351300000|2024-10-08 01:35:00|1128.95|1121.75|1129.95|1122.75|1131.2|1124|1128.4|1121.2|267
1728351600000|2024-10-08 01:40:00|1129.91|1122.71|1130.75|1123.55|1131.25|1124.05|1129.3|1122.1|227
1728351900000|2024-10-08 01:45:00|1130.7|1123.5|1131.45|1124.25|1131.85|1124.65|1130.35|1123.15|59
1728352200000|2024-10-08 01:50:00|1131.5|1124.3|1129.17|1121.97|1131.6|1124.4|1128.1|1120.9|283
1728352500000|2024-10-08 01:55:00|1129.15|1121.95|1129.13|1121.93|1130.17|1122.97|1128.85|1121.65|220
1728352800000|2024-10-08 02:00:00|1129.15|1121.95|1131.08|1123.88|1131.12|1123.92|1129.1|1121.9|306
1728353100000|2024-10-08 02:05:00|1131.1|1123.9|1132.1|1124.9|1133.15|1125.95|1130.75|1123.55|230
1728353400000|2024-10-08 02:10:00|1131.75|1124.55|1130.25|1123.05|1131.8|1124.6|1130.25|1123.05|63
1728353700000|2024-10-08 02:15:00|1130.7|1123.5|1128.75|1121.55|1130.7|1123.5|1128.5|1121.3|22
1728354000000|2024-10-08 02:20:00|1128.65|1121.45|1125.75|1118.55|1128.7|1121.5|1124.75|1117.55|81
1728354300000|2024-10-08 02:25:00|1126.35|1119.15|1126.45|1119.25|1126.9|1119.7|1126.15|1118.95|59
1728354600000|2024-10-08 02:30:00|1126.35|1119.15|1127.19|1119.99|1127.55|1120.35|1125.15|1117.95|280
1728354900000|2024-10-08 02:35:00|1127.18|1119.98|1126.6|1119.4|1128.18|1120.98|1126.17|1118.97|275
1728355200000|2024-10-08 02:40:00|1126.7|1119.5|1125.5|1118.3|1126.7|1119.5|1124.45|1117.25|285
1728355500000|2024-10-08 02:45:00|1125.55|1118.35|1125.6|1118.4|1127.05|1119.85|1125.45|1118.25|240
1728355800000|2024-10-08 02:50:00|1125.5|1118.3|1127.5|1120.3|1128.45|1121.25|1125.15|1117.95|267
1728356100000|2024-10-08 02:55:00|1127.55|1120.35|1131.35|1124.15|1132.05|1124.85|1127.55|1120.35|245
1728356400000|2024-10-08 03:00:00|1131.4|1124.2|1130.12|1122.92|1132.5|1125.3|1129.3|1122.1|294
1728356700000|2024-10-08 03:05:00|1130.1|1122.9|1128.95|1121.75|1130.13|1122.93|1128.35|1121.15|186
1728357000000|2024-10-08 03:10:00|1128.5|1121.3|1128.1|1120.9|1129.15|1121.95|1127.2|1120|232
1728357300000|2024-10-08 03:15:00|1128.05|1120.85|1127.15|1119.95|1128.35|1121.15|1126.1|1118.9|168
1728357600000|2024-10-08 03:20:00|1127.18|1119.98|1128.45|1121.25|1128.85|1121.65|1126.65|1119.45|131
1728357900000|2024-10-08 03:25:00|1128.1|1120.9|1127.1|1119.9|1128.45|1121.25|1127.1|1119.9|119
1728358200000|2024-10-08 03:30:00|1127.13|1119.93|1128.16|1120.96|1128.95|1121.75|1127.13|1119.93|177
1728358500000|2024-10-08 03:35:00|1128.25|1121.05|1127.3|1120.1|1128.4|1121.2|1127.1|1119.9|110
1728358800000|2024-10-08 03:40:00|1127.35|1120.15|1127.55|1120.35|1128.17|1120.97|1126.65|1119.45|138
1728359100000|2024-10-08 03:45:00|1127.7|1120.5|1125.1|1117.9|1127.85|1120.65|1125.1|1117.9|95
1728359400000|2024-10-08 03:50:00|1124.65|1117.45|1124.1|1116.9|1124.7|1117.5|1124.1|1116.9|6
1728359700000|2024-10-08 03:55:00|1124.18|1116.98|1125.2|1118|1125.25|1118.05|1124.12|1116.92|79
1728360000000|2024-10-08 04:00:00|1125.25|1118.05|1127.2|1120|1127.4|1120.2|1125.2|1118|221
1728360300000|2024-10-08 04:05:00|1127.1|1119.9|1124.4|1117.2|1127.25|1120.05|1124.35|1117.15|155
1728360600000|2024-10-08 04:10:00|1124.45|1117.25|1125.4|1118.2|1125.4|1118.2|1124.1|1116.9|94
1728360900000|2024-10-08 04:15:00|1125.6|1118.4|1127.13|1119.93|1127.25|1120.05|1125.6|1118.4|109
1728361200000|2024-10-08 04:20:00|1127.17|1119.97|1128.13|1120.93|1128.9|1121.7|1127.17|1119.97|175
1728361500000|2024-10-08 04:25:00|1128.15|1120.95|1127.35|1120.15|1128.3|1121.1|1127.17|1119.97|173
1728361800000|2024-10-08 04:30:00|1127.25|1120.05|1128.1|1120.9|1128.45|1121.25|1126.25|1119.05|146
1728362100000|2024-10-08 04:35:00|1128|1120.8|1125.35|1118.15|1128.12|1120.92|1125.14|1117.94|165
1728362400000|2024-10-08 04:40:00|1125.5|1118.3|1122.4|1115.2|1125.5|1118.3|1122.4|1115.2|132
1728362700000|2024-10-08 04:45:00|1122.25|1115.05|1122.25|1115.05|1123.35|1116.15|1120.6|1113.4|198
1728363000000|2024-10-08 04:50:00|1122.3|1115.1|1123.2|1116|1123.3|1116.1|1121.5|1114.3|190
1728363300000|2024-10-08 04:55:00|1123.15|1115.95|1123.35|1116.15|1125.25|1118.05|1123.15|1115.95|208
1728363600000|2024-10-08 05:00:00|1123.45|1116.25|1121.4|1114.2|1124.05|1116.85|1121.3|1114.1|193
1728363900000|2024-10-08 05:05:00|1121.45|1114.25|1119.25|1112.05|1121.75|1114.55|1118.1|1110.9|199
1728364200000|2024-10-08 05:10:00|1119.2|1112|1118.12|1110.92|1119.25|1112.05|1117.6|1110.4|184
1728364500000|2024-10-08 05:15:00|1118.25|1111.05|1118.5|1111.3|1119.95|1112.75|1117.25|1110.05|225
1728364800000|2024-10-08 05:20:00|1118.6|1111.4|1117.12|1109.92|1119.35|1112.15|1116.88|1109.68|246
1728365100000|2024-10-08 05:25:00|1117.13|1109.93|1114.62|1107.42|1117.45|1110.25|1114.05|1106.85|297
1728365400000|2024-10-08 05:30:00|1114.67|1107.47|1115.05|1107.85|1116.15|1108.95|1113.5|1106.3|266
1728365700000|2024-10-08 05:35:00|1115.08|1107.88|1113.45|1106.25|1115.35|1108.15|1113.45|1106.25|174
1728366000000|2024-10-08 05:40:00|1113.6|1106.4|1114.2|1107|1114.85|1107.65|1113.4|1106.2|74
1728366300000|2024-10-08 05:45:00|1114.1|1106.9|1114.2|1107|1116|1108.8|1112.35|1105.15|286
1728366600000|2024-10-08 05:50:00|1114.25|1107.05|1111.25|1104.05|1114.7|1107.5|1111.2|1104|165
1728366900000|2024-10-08 05:55:00|1111.2|1104|1115.05|1107.85|1116.1|1108.9|1110.25|1103.05|284
1728367200000|2024-10-08 06:00:00|1115.08|1107.88|1111.35|1104.15|1115.16|1107.96|1111.3|1104.1|323
1728367500000|2024-10-08 06:05:00|1111.4|1104.2|1109.3|1102.1|1111.5|1104.3|1109.07|1101.87|388
1728367800000|2024-10-08 06:10:00|1109.35|1102.15|1109.07|1101.87|1109.35|1102.15|1108.1|1100.9|162
1728368100000|2024-10-08 06:15:00|1109.05|1101.85|1109.58|1102.38|1110.45|1103.25|1107.5|1100.3|430
1728368400000|2024-10-08 06:20:00|1109.62|1102.42|1109.2|1102|1111.15|1103.95|1109.1|1101.9|310
1728368700000|2024-10-08 06:25:00|1109.15|1101.95|1109.45|1102.25|1109.9|1102.7|1108.4|1101.2|303
1728369000000|2024-10-08 06:30:00|1109.5|1102.3|1113.35|1106.15|1115.1|1107.9|1109.5|1102.3|303
1728369300000|2024-10-08 06:35:00|1113.15|1105.95|1115.3|1108.1|1116.15|1108.95|1113.15|1105.95|272
1728369600000|2024-10-08 06:40:00|1115.35|1108.15|1114.75|1107.55|1115.8|1108.6|1114.3|1107.1|119
1728369900000|2024-10-08 06:45:00|1114.7|1107.5|1114.3|1107.1|1115.25|1108.05|1114.1|1106.9|164
1728370200000|2024-10-08 06:50:00|1114.25|1107.05|1115.3|1108.1|1116.12|1108.92|1114.25|1107.05|206
1728370500000|2024-10-08 06:55:00|1115.1|1107.9|1114.85|1107.65|1115.35|1108.15|1114.1|1106.9|170
1728370800000|2024-10-08 07:00:00|1114.75|1107.55|1112.85|1105.65|1114.9|1107.7|1112.85|1105.65|34
1728371100000|2024-10-08 07:05:00|1112.7|1105.5|1108.99|1101.79|1112.8|1105.6|1108.75|1101.55|351
1728371400000|2024-10-08 07:10:00|1108.85|1101.65|1109.1|1101.9|1110.15|1102.95|1107.45|1100.25|306
1728371700000|2024-10-08 07:15:00|1109.08|1101.88|1102.65|1095.45|1109.1|1101.9|1102.1|1094.9|181
1728372000000|2024-10-08 07:20:00|1102.35|1095.15|1104.45|1097.25|1105.05|1097.85|1100.5|1093.3|236
1728372300000|2024-10-08 07:25:00|1104.5|1097.3|1105.07|1097.87|1105.18|1097.98|1100.55|1093.35|401
1728372600000|2024-10-08 07:30:00|1105.08|1097.88|1106.3|1099.1|1107.2|1100|1103.1|1095.9|346
1728372900000|2024-10-08 07:35:00|1106.25|1099.05|1107.9|1100.7|1107.9|1100.7|1105.15|1097.95|60
1728373200000|2024-10-08 07:40:00|1107.8|1100.6|1107.86|1100.66|1109|1101.8|1107.1|1099.9|252
1728373500000|2024-10-08 07:45:00|1108.18|1100.98|1106.85|1099.65|1108.55|1101.35|1106.35|1099.15|207
1728373800000|2024-10-08 07:50:00|1106.75|1099.55|1108|1100.8|1108.3|1101.1|1106.15|1098.95|59
1728374100000|2024-10-08 07:55:00|1107.95|1100.75|1106.15|1098.95|1108|1100.8|1106.15|1098.95|20
1728374400000|2024-10-08 08:00:00|1105.75|1098.55|1103.8|1096.6|1105.8|1098.6|1103.1|1095.9|167
1728374700000|2024-10-08 08:05:00|1103.82|1096.62|1103.15|1095.95|1106.18|1098.98|1102.14|1094.94|313
1728375000000|2024-10-08 08:10:00|1103.16|1095.96|1104.4|1097.2|1104.45|1097.25|1102.1|1094.9|284
1728375300000|2024-10-08 08:15:00|1104.45|1097.25|1108.07|1100.87|1108.1|1100.9|1102.17|1094.97|254
1728375600000|2024-10-08 08:20:00|1108.1|1100.9|1108.15|1100.95|1108.4|1101.2|1106.45|1099.25|344
1728375900000|2024-10-08 08:25:00|1108.17|1100.97|1109.1|1101.9|1111.16|1103.96|1108.13|1100.93|314
1728376200000|2024-10-08 08:30:00|1108.55|1101.35|1109.13|1101.93|1109.55|1102.35|1108.03|1100.83|268
1728376500000|2024-10-08 08:35:00|1109.1|1101.9|1109.1|1101.9|1110.05|1102.85|1108.1|1100.9|201
1728376800000|2024-10-08 08:40:00|1109|1101.8|1107.1|1099.9|1109|1101.8|1107.1|1099.9|68
1728377100000|2024-10-08 08:45:00|1106.65|1099.45|1109.15|1101.95|1109.15|1101.95|1106.6|1099.4|133
1728377400000|2024-10-08 08:50:00|1109.13|1101.93|1107.7|1100.5|1109.2|1102|1107.1|1099.9|87
1728377700000|2024-10-08 08:55:00|1108.15|1100.95|1108.35|1101.15|1108.4|1101.2|1108.1|1100.9|15
1728378000000|2024-10-08 09:00:00|1108.25|1101.05|1108.1|1100.9|1109.5|1102.3|1107.66|1100.46|131
1728378300000|2024-10-08 09:05:00|1107.75|1100.55|1106.5|1099.3|1107.8|1100.6|1106.1|1098.9|21
1728378600000|2024-10-08 09:10:00|1106.15|1098.95|1104.5|1097.3|1106.2|1099|1104.1|1096.9|171
1728378900000|2024-10-08 09:15:00|1104.65|1097.45|1105.45|1098.25|1105.45|1098.25|1102.25|1095.05|207
1728379200000|2024-10-08 09:20:00|1105.55|1098.35|1105.45|1098.25|1105.9|1098.7|1104.65|1097.45|203
1728379500000|2024-10-08 09:25:00|1105.5|1098.3|1105.55|1098.35|1105.9|1098.7|1103.8|1096.6|232
1728379800000|2024-10-08 09:30:00|1105.85|1098.65|1107.21|1100.01|1108.4|1101.2|1105.1|1097.9|281
1728380100000|2024-10-08 09:35:00|1107.17|1099.97|1105.4|1098.2|1107.25|1100.05|1105.4|1098.2|200
1728380400000|2024-10-08 09:40:00|1105.5|1098.3|1106.55|1099.35|1106.55|1099.35|1105.15|1097.95|187
1728380700000|2024-10-08 09:45:00|1106.7|1099.5|1108.4|1101.2|1108.4|1101.2|1105.35|1098.15|182
1728381000000|2024-10-08 09:50:00|1108.45|1101.25|1109.85|1102.65|1110.4|1103.2|1108.4|1101.2|118
1728381300000|2024-10-08 09:55:00|1110.3|1103.1|1109.87|1102.67|1112.3|1105.1|1109.82|1102.62|189
1728381600000|2024-10-08 10:00:00|1109.9|1102.7|1109.2|1102|1111.8|1104.6|1109.2|1102|64
1728381900000|2024-10-08 10:05:00|1109.7|1102.5|1109.1|1101.9|1109.85|1102.65|1108.7|1101.5|86
1728382200000|2024-10-08 10:10:00|1109.8|1102.6|1110.75|1103.55|1110.8|1103.6|1108.7|1101.5|41
1728382500000|2024-10-08 10:15:00|1110.85|1103.65|1108.75|1101.55|1110.9|1103.7|1108.1|1100.9|134
1728382800000|2024-10-08 10:20:00|1109.25|1102.05|1109.3|1102.1|1109.9|1102.7|1108.1|1100.9|25
1728383100000|2024-10-08 10:25:00|1108.8|1101.6|1108.8|1101.6|1109.5|1102.3|1108.1|1100.9|155
1728383400000|2024-10-08 10:30:00|1108.65|1101.45|1108.15|1100.95|1109.85|1102.65|1107.65|1100.45|85
1728383700000|2024-10-08 10:35:00|1108.1|1100.9|1108.85|1101.65|1108.9|1101.7|1108.1|1100.9|29
1728384000000|2024-10-08 10:40:00|1108.8|1101.6|1109.15|1101.95|1109.8|1102.6|1107.75|1100.55|11
1728384300000|2024-10-08 10:45:00|1109.3|1102.1|1113.22|1106.02|1114.02|1106.82|1109.3|1102.1|147
1728384600000|2024-10-08 10:50:00|1113.4|1106.2|1113.95|1106.75|1114.9|1107.7|1113.15|1105.95|75
1728384900000|2024-10-08 10:55:00|1113.85|1106.65|1113.15|1105.95|1114.45|1107.25|1113.1|1105.9|153
1728385200000|2024-10-08 11:00:00|1113.28|1106.08|1114.7|1107.5|1114.95|1107.75|1112.75|1105.55|107
1728385500000|2024-10-08 11:05:00|1114.65|1107.45|1115.1|1107.9|1115.75|1108.55|1114.1|1106.9|34
1728385800000|2024-10-08 11:10:00|1114.8|1107.6|1114.95|1107.75|1114.95|1107.75|1113.1|1105.9|34
1728386100000|2024-10-08 11:15:00|1114.75|1107.55|1115.7|1108.5|1115.85|1108.65|1114.7|1107.5|26
1728386400000|2024-10-08 11:20:00|1116.05|1108.85|1116.1|1108.9|1117.2|1110|1116.05|1108.85|71
1728386700000|2024-10-08 11:25:00|1115.8|1108.6|1115.8|1108.6|1115.85|1108.65|1115.7|1108.5|32
1728387000000|2024-10-08 11:30:00|1115.93|1108.73|1115.75|1108.55|1116.45|1109.25|1115.15|1107.95|224
1728387300000|2024-10-08 11:35:00|1116.8|1109.6|1118.3|1111.1|1119.1|1111.9|1115.8|1108.6|126
1728387600000|2024-10-08 11:40:00|1118.25|1111.05|1118.95|1111.75|1119.4|1112.2|1117.65|1110.45|132
1728387900000|2024-10-08 11:45:00|1119.75|1112.55|1119.37|1112.17|1120.9|1113.7|1118.7|1111.5|165
1728388200000|2024-10-08 11:50:00|1119.35|1112.15|1120.95|1113.75|1121.5|1114.3|1119.35|1112.15|181
1728388500000|2024-10-08 11:55:00|1120.9|1113.7|1120.9|1113.7|1121|1113.8|1120.75|1113.55|49
1728388800000|2024-10-08 12:00:00|1120.85|1113.65|1118.8|1111.6|1121.8|1114.6|1118.15|1110.95|106
1728389100000|2024-10-08 12:05:00|1118.75|1111.55|1117.9|1110.7|1118.8|1111.6|1117.15|1109.95|277
1728389400000|2024-10-08 12:10:00|1117.95|1110.75|1115.9|1108.7|1117.95|1110.75|1115.7|1108.5|65
1728389700000|2024-10-08 12:15:00|1115.95|1108.75|1115.85|1108.65|1117|1109.8|1115.1|1107.9|108
1728390000000|2024-10-08 12:20:00|1115.75|1108.55|1116.8|1109.6|1117|1109.8|1115.5|1108.3|83
1728390300000|2024-10-08 12:25:00|1116.85|1109.65|1116.15|1108.95|1117|1109.8|1116.1|1108.9|170
1728390600000|2024-10-08 12:30:00|1115.85|1108.65|1115.45|1108.25|1116.85|1109.65|1115.15|1107.95|107
1728390900000|2024-10-08 12:35:00|1115|1107.8|1112.65|1105.45|1116.08|1108.88|1112.65|1105.45|210
1728391200000|2024-10-08 12:40:00|1112.7|1105.5|1110.7|1103.5|1113.75|1106.55|1110.7|1103.5|107
1728391500000|2024-10-08 12:45:00|1111.6|1104.4|1114.13|1106.93|1114.4|1107.2|1111.1|1103.9|133
1728391800000|2024-10-08 12:50:00|1114.15|1106.95|1114.05|1106.85|1114.18|1106.98|1112.7|1105.5|288
1728392100000|2024-10-08 12:55:00|1113.98|1106.78|1111.1|1103.9|1114.02|1106.82|1111.1|1103.9|250
1728392400000|2024-10-08 13:00:00|1110.8|1103.6|1110.7|1103.5|1110.95|1103.75|1110|1102.8|38
1728392700000|2024-10-08 13:05:00|1110.75|1103.55|1109.26|1102.06|1111.35|1104.15|1108.2|1101|307
1728393000000|2024-10-08 13:10:00|1109.24|1102.04|1105.6|1098.4|1109.24|1102.04|1104.7|1097.5|316
1728393300000|2024-10-08 13:15:00|1105.7|1098.5|1104.05|1096.85|1107|1099.8|1102.8|1095.6|258
1728393600000|2024-10-08 13:20:00|1104.08|1096.88|1109.85|1102.65|1110|1102.8|1104.05|1096.85|409
1728393900000|2024-10-08 13:25:00|1109.9|1102.7|1107.45|1100.25|1111|1103.8|1106.75|1099.55|240
1728394200000|2024-10-08 13:30:00|1107.5|1100.3|1114.45|1107.25|1114.55|1107.35|1106.19|1098.99|644
1728394500000|2024-10-08 13:35:00|1114.5|1107.3|1116.17|1108.97|1117.55|1110.35|1112.05|1104.85|717
1728394800000|2024-10-08 13:40:00|1116.13|1108.93|1117.2|1110|1118.4|1111.2|1115.1|1107.9|638
1728395100000|2024-10-08 13:45:00|1117.23|1110.03|1114.75|1107.55|1117.35|1110.15|1112.1|1104.9|213
1728395400000|2024-10-08 13:50:00|1114.7|1107.5|1116.15|1108.95|1118.9|1111.7|1114.1|1106.9|312
1728395700000|2024-10-08 13:55:00|1116.18|1108.98|1119.21|1112.01|1120.2|1113|1114.4|1107.2|661
1728396000000|2024-10-08 14:00:00|1119.19|1111.99|1120.15|1112.95|1123.2|1116|1118.8|1111.6|738
1728396300000|2024-10-08 14:05:00|1120.26|1113.06|1114.34|1107.14|1120.26|1113.06|1113.14|1105.94|772
1728396600000|2024-10-08 14:10:00|1114.45|1107.25|1109.1|1101.9|1114.85|1107.65|1108.24|1101.04|701
1728396900000|2024-10-08 14:15:00|1109.12|1101.92|1105.1|1097.9|1109.12|1101.92|1100.13|1092.93|823
1728397200000|2024-10-08 14:20:00|1105.2|1098|1106.23|1099.03|1109.85|1102.65|1104.37|1097.17|722
1728397500000|2024-10-08 14:25:00|1106.21|1099.01|1102|1094.8|1107.55|1100.35|1101.17|1093.97|791
1728397800000|2024-10-08 14:30:00|1101.55|1094.35|1102.75|1095.55|1103.45|1096.25|1098.1|1090.9|866
1728398100000|2024-10-08 14:35:00|1102.9|1095.7|1104.95|1097.75|1105.8|1098.6|1102.29|1095.09|667
1728398400000|2024-10-08 14:40:00|1105|1097.8|1103.95|1096.75|1105.55|1098.35|1101.24|1094.04|458
1728398700000|2024-10-08 14:45:00|1104.3|1097.1|1108.13|1100.93|1108.15|1100.95|1102.3|1095.1|175
1728399000000|2024-10-08 14:50:00|1108.12|1100.92|1108|1100.8|1110.8|1103.6|1106.42|1099.22|374
1728399300000|2024-10-08 14:55:00|1107.95|1100.75|1109.02|1101.82|1109.5|1102.3|1107.15|1099.95|202
1728399600000|2024-10-08 15:00:00|1109.09|1101.89|1106.65|1099.45|1110.4|1103.2|1106.15|1098.95|641
1728399900000|2024-10-08 15:05:00|1106.6|1099.4|1109.18|1101.98|1109.35|1102.15|1105.34|1098.14|622
1728400200000|2024-10-08 15:10:00|1109.1|1101.9|1107.38|1100.18|1109.35|1102.15|1105|1097.8|553
1728400500000|2024-10-08 15:15:00|1107.4|1100.2|1102.95|1095.75|1107.45|1100.25|1102.9|1095.7|139
1728400800000|2024-10-08 15:20:00|1102.9|1095.7|1101.85|1094.65|1105.9|1098.7|1101.7|1094.5|135
1728401100000|2024-10-08 15:25:00|1101.9|1094.7|1094.4|1087.2|1101.9|1094.7|1094.25|1087.05|227
1728401400000|2024-10-08 15:30:00|1094.35|1087.15|1091.6|1084.4|1096.2|1089|1091.6|1084.4|566
1728401700000|2024-10-08 15:35:00|1092.1|1084.9|1097.1|1089.9|1097.1|1089.9|1090.6|1083.4|29
1728402000000|2024-10-08 15:40:00|1096.6|1089.4|1097.9|1090.7|1098.15|1090.95|1096.6|1089.4|173
1728402300000|2024-10-08 15:45:00|1098.4|1091.2|1098.1|1090.9|1100|1092.8|1098.1|1090.9|166
1728402600000|2024-10-08 15:50:00|1098.2|1091|1099.8|1092.6|1100.75|1093.55|1098.15|1090.95|169
1728402900000|2024-10-08 15:55:00|1099.85|1092.65|1096.9|1089.7|1099.95|1092.75|1096.65|1089.45|45
1728403200000|2024-10-08 16:00:00|1096.75|1089.55|1091.97|1084.77|1096.85|1089.65|1091.17|1083.97|293
1728403500000|2024-10-08 16:05:00|1091.96|1084.76|1092.75|1085.55|1096.2|1089|1091.21|1084.01|577
1728403800000|2024-10-08 16:10:00|1093.25|1086.05|1096.2|1089|1097.6|1090.4|1093.25|1086.05|145
1728404100000|2024-10-08 16:15:00|1095.7|1088.5|1098.95|1091.75|1099.5|1092.3|1094.85|1087.65|328
1728404400000|2024-10-08 16:20:00|1098.9|1091.7|1096.65|1089.45|1098.95|1091.75|1095.15|1087.95|248
1728404700000|2024-10-08 16:25:00|1096.6|1089.4|1101.93|1094.73|1102.4|1095.2|1096.6|1089.4|528
1728405000000|2024-10-08 16:30:00|1101.7|1094.5|1101.17|1093.97|1102.3|1095.1|1100.21|1093.01|526
1728405300000|2024-10-08 16:35:00|1101.23|1094.03|1106.1|1098.9|1106.3|1099.1|1101.17|1093.97|602
1728405600000|2024-10-08 16:40:00|1105.8|1098.6|1106.45|1099.25|1108.35|1101.15|1105.4|1098.2|484
1728405900000|2024-10-08 16:45:00|1106.5|1099.3|1103.9|1096.7|1107.45|1100.25|1103.8|1096.6|318
1728406200000|2024-10-08 16:50:00|1104.15|1096.95|1104.97|1097.77|1105.75|1098.55|1103.05|1095.85|426
1728406500000|2024-10-08 16:55:00|1105|1097.8|1105.95|1098.75|1106.2|1099|1103.65|1096.45|477
1728406800000|2024-10-08 17:00:00|1105.97|1098.77|1103|1095.8|1106.25|1099.05|1102.7|1095.5|518
1728407100000|2024-10-08 17:05:00|1103.01|1095.81|1098.02|1090.82|1103.1|1095.9|1096.2|1089|494
1728407400000|2024-10-08 17:10:00|1098|1090.8|1100.24|1093.04|1102.08|1094.88|1096.1|1088.9|544
1728407700000|2024-10-08 17:15:00|1100.29|1093.09|1098.18|1090.98|1101.5|1094.3|1096.77|1089.57|590
1728408000000|2024-10-08 17:20:00|1098.2|1091|1097.04|1089.84|1098.75|1091.55|1094.9|1087.7|430
1728408300000|2024-10-08 17:25:00|1097.03|1089.83|1097.21|1090.01|1098.7|1091.5|1096.9|1089.7|454
1728408600000|2024-10-08 17:30:00|1097.19|1089.99|1098.21|1091.01|1099|1091.8|1096.1|1088.9|244
1728408900000|2024-10-08 17:35:00|1098.23|1091.03|1096.1|1088.9|1099.3|1092.1|1095.65|1088.45|461
1728409200000|2024-10-08 17:40:00|1096.22|1089.02|1096.6|1089.4|1097.3|1090.1|1094.95|1087.75|461
1728409500000|2024-10-08 17:45:00|1096.65|1089.45|1095.24|1088.04|1096.9|1089.7|1094.1|1086.9|442
1728409800000|2024-10-08 17:50:00|1095.23|1088.03|1097.1|1089.9|1098.2|1091|1094.65|1087.45|380
1728410100000|2024-10-08 17:55:00|1097.21|1090.01|1100.21|1093.01|1100.45|1093.25|1097.1|1089.9|451
1728410400000|2024-10-08 18:00:00|1100.24|1093.04|1104.33|1097.13|1105.5|1098.3|1099.24|1092.04|395
1728410700000|2024-10-08 18:05:00|1104.55|1097.35|1102.23|1095.03|1104.95|1097.75|1101.65|1094.45|416
1728411000000|2024-10-08 18:10:00|1102.25|1095.05|1102.23|1095.03|1102.97|1095.77|1101.24|1094.04|245
1728411300000|2024-10-08 18:15:00|1102.35|1095.15|1102.22|1095.02|1103.3|1096.1|1100.24|1093.04|438
1728411600000|2024-10-08 18:20:00|1102.21|1095.01|1099.9|1092.7|1102.35|1095.15|1099.15|1091.95|126
1728411900000|2024-10-08 18:25:00|1099.7|1092.5|1098.15|1090.95|1100.2|1093|1098.15|1090.95|211
1728412200000|2024-10-08 18:30:00|1097.9|1090.7|1096.47|1089.27|1099.05|1091.85|1096.03|1088.83|279
1728412500000|2024-10-08 18:35:00|1096.45|1089.25|1095.17|1087.97|1097.1|1089.9|1094.2|1087|425
1728412800000|2024-10-08 18:40:00|1095.19|1087.99|1094.16|1086.96|1095.9|1088.7|1093.75|1086.55|192
1728413100000|2024-10-08 18:45:00|1094.19|1086.99|1091.13|1083.93|1094.19|1086.99|1091.04|1083.84|391
1728413400000|2024-10-08 18:50:00|1091.11|1083.91|1092.2|1085|1093.55|1086.35|1091.11|1083.91|427
1728413700000|2024-10-08 18:55:00|1092.29|1085.09|1093.19|1085.99|1093.55|1086.35|1092.15|1084.95|362
1728414000000|2024-10-08 19:00:00|1093.15|1085.95|1090.55|1083.35|1093.3|1086.1|1090.15|1082.95|342
1728414300000|2024-10-08 19:05:00|1090.15|1082.95|1091.02|1083.82|1091.5|1084.3|1088.5|1081.3|329
1728414600000|2024-10-08 19:10:00|1091|1083.8|1090.13|1082.93|1091.3|1084.1|1088.9|1081.7|360
1728414900000|2024-10-08 19:15:00|1090.1|1082.9|1089.65|1082.45|1092.3|1085.1|1088.15|1080.95|574
1728415200000|2024-10-08 19:20:00|1089.37|1082.17|1089.26|1082.06|1089.45|1082.25|1085.75|1078.55|500
1728415500000|2024-10-08 19:25:00|1089.24|1082.04|1090.2|1083|1091.5|1084.3|1088.1|1080.9|450
1728415800000|2024-10-08 19:30:00|1090.18|1082.98|1095.13|1087.93|1095.15|1087.95|1089.85|1082.65|432
1728416100000|2024-10-08 19:35:00|1095.2|1088|1094.95|1087.75|1095.4|1088.2|1093.05|1085.85|428
1728416400000|2024-10-08 19:40:00|1094.9|1087.7|1094.83|1087.63|1095.25|1088.05|1093.15|1085.95|184
1728416700000|2024-10-08 19:45:00|1094.8|1087.6|1091.95|1084.75|1095.4|1088.2|1091.95|1084.75|313
1728417000000|2024-10-08 19:50:00|1091.9|1084.7|1093.17|1085.97|1094.05|1086.85|1091.9|1084.7|253
1728417300000|2024-10-08 19:55:00|1093.09|1085.89|1093|1085.8|1094.55|1087.35|1092.19|1084.99|301
1728417600000|2024-10-08 20:00:00|1092.9|1085.7|1090.95|1083.75|1093|1085.8|1089.9|1082.7|113
1728417900000|2024-10-08 20:05:00|1091|1083.8|1092.15|1084.95|1093.03|1085.83|1091|1083.8|183
1728418200000|2024-10-08 20:10:00|1092|1084.8|1094.21|1087.01|1094.21|1087.01|1092|1084.8|44
1728418500000|2024-10-08 20:15:00|1094.24|1087.04|1093.28|1086.08|1095.25|1088.05|1092.75|1085.55|362
1728418800000|2024-10-08 20:20:00|1093.25|1086.05|1094.4|1087.2|1094.4|1087.2|1093.13|1085.93|318
1728419100000|2024-10-08 20:25:00|1094.22|1087.02|1093.8|1086.6|1094.55|1087.35|1093.35|1086.15|296
1728419400000|2024-10-08 20:30:00|1094|1086.8|1094.98|1087.78|1096.08|1088.88|1093.5|1086.3|281
1728419700000|2024-10-08 20:35:00|1094.95|1087.75|1094.1|1086.9|1095.15|1087.95|1093.85|1086.65|296
1728420000000|2024-10-08 20:40:00|1093.9|1086.7|1096|1088.8|1096.5|1089.3|1093.9|1086.7|144
1728420300000|2024-10-08 20:45:00|1095.95|1088.75|1096.42|1089.22|1098.4|1091.2|1095.8|1088.6|337
1728420600000|2024-10-08 20:50:00|1096.37|1089.17|1096.34|1089.14|1097.5|1090.3|1096.15|1088.95|278
1728420900000|2024-10-08 20:55:00|1096.29|1089.09|1096.38|1089.18|1097.3|1090.1|1095.08|1087.88|276
1728421200000|2024-10-08 21:00:00|1096.36|1089.16|1095.47|1088.27|1096.97|1089.77|1095.47|1088.27|221
1728421500000|2024-10-08 21:05:00|1095.48|1088.28|1094.16|1086.96|1095.48|1088.28|1093.97|1086.77|201
1728421800000|2024-10-08 21:10:00|1094.18|1086.98|1094.42|1087.22|1095.22|1088.02|1094.16|1086.96|194
1728422100000|2024-10-08 21:15:00|1094.46|1087.26|1095.38|1088.18|1095.4|1088.2|1093.2|1086|324
1728422400000|2024-10-08 21:20:00|1095.4|1088.2|1097.04|1089.84|1097.27|1090.07|1095.3|1088.1|132
1728422700000|2024-10-08 21:25:00|1096.98|1089.78|1095.86|1088.66|1096.98|1089.78|1095.47|1088.27|173
1728423000000|2024-10-08 21:30:00|1095.9|1088.7|1095.25|1088.05|1096.19|1088.99|1095.07|1087.87|88
1728423300000|2024-10-08 21:35:00|1095.22|1088.02|1097.42|1090.22|1098.13|1090.93|1095.04|1087.84|136
1728423600000|2024-10-08 21:40:00|1097.31|1090.11|1097.09|1089.89|1097.32|1090.12|1097.02|1089.82|53
1728423900000|2024-10-08 21:45:00|1097.1|1089.9|1101.2|1094|1101.23|1094.03|1097.09|1089.89|179
1728424200000|2024-10-08 21:50:00|1101.17|1093.97|1099.18|1091.98|1101.19|1093.99|1098.92|1091.72|117
1728424500000|2024-10-08 21:55:00|1099.2|1092|1098.11|1090.91|1100.22|1093.02|1098.1|1090.9|139
1728424800000|2024-10-08 22:00:00|1097.9|1090.7|1098.19|1090.99|1099.25|1092.05|1096|1088.8|328
1728425100000|2024-10-08 22:05:00|1098.15|1090.95|1096.85|1089.65|1098.35|1091.15|1095.85|1088.65|182
1728425400000|2024-10-08 22:10:00|1096.4|1089.2|1095.2|1088|1096.4|1089.2|1094.8|1087.6|53
1728425700000|2024-10-08 22:15:00|1095.18|1087.98|1093.75|1086.55|1095.9|1088.7|1093.65|1086.45|127
1728426000000|2024-10-08 22:20:00|1093.9|1086.7|1093.6|1086.4|1094.11|1086.91|1092.8|1085.6|328
1728426300000|2024-10-08 22:25:00|1093.55|1086.35|1091.15|1083.95|1093.8|1086.6|1090.85|1083.65|196
1728426600000|2024-10-08 22:30:00|1091.85|1084.65|1092.19|1084.99|1093.02|1085.82|1091.25|1084.05|195
1728426900000|2024-10-08 22:35:00|1092.23|1085.03|1091.23|1084.03|1092.45|1085.25|1090.15|1082.95|328
1728427200000|2024-10-08 22:40:00|1091.24|1084.04|1091.85|1084.65|1092|1084.8|1090.1|1082.9|147
1728427500000|2024-10-08 22:45:00|1091.8|1084.6|1089.3|1082.1|1092|1084.8|1089.15|1081.95|217
1728427800000|2024-10-08 22:50:00|1089.32|1082.12|1089|1081.8|1090|1082.8|1088.95|1081.75|86
1728428100000|2024-10-08 22:55:00|1089.22|1082.02|1087.55|1080.35|1089.8|1082.6|1087.09|1079.89|265
1728428400000|2024-10-08 23:00:00|1087.5|1080.3|1085.22|1078.02|1088.7|1081.5|1085.16|1077.96|262
1728428700000|2024-10-08 23:05:00|1085.21|1078.01|1086.31|1079.11|1087.05|1079.85|1084.15|1076.95|346
1728429000000|2024-10-08 23:10:00|1086.15|1078.95|1085.18|1077.98|1087.25|1080.05|1084.8|1077.6|202
1728429300000|2024-10-08 23:15:00|1085.19|1077.99|1083.19|1075.99|1085.7|1078.5|1082.75|1075.55|224
1728429600000|2024-10-08 23:20:00|1083.21|1076.01|1084.4|1077.2|1085.35|1078.15|1082.55|1075.35|263
1728429900000|2024-10-08 23:25:00|1084.45|1077.25|1083.21|1076.01|1085.1|1077.9|1083.1|1075.9|259
1728430200000|2024-10-08 23:30:00|1083.23|1076.03|1086.15|1078.95|1086.45|1079.25|1083.21|1076.01|368
1728430500000|2024-10-08 23:35:00|1086.13|1078.93|1087.18|1079.98|1087.19|1079.99|1085.1|1077.9|293
1728430800000|2024-10-08 23:40:00|1087.13|1079.93|1086.26|1079.06|1087.19|1079.99|1086.1|1078.9|175
1728431100000|2024-10-08 23:45:00|1086.28|1079.08|1088.5|1081.3|1088.55|1081.35|1086.28|1079.08|186
1728431400000|2024-10-08 23:50:00|1088.45|1081.25|1087.1|1079.9|1088.45|1081.25|1087|1079.8|180
1728431700000|2024-10-08 23:55:00|1086.95|1079.75|1086.65|1079.45|1087.06|1079.86|1086|1078.8|178
1728432000000|2024-10-09 00:00:00|1086.6|1079.4|1088.21|1081.01|1088.45|1081.25|1086.2|1079|374
1728432300000|2024-10-09 00:05:00|1088.17|1080.97|1086.24|1079.04|1089.27|1082.07|1086.23|1079.03|336
1728432600000|2024-10-09 00:10:00|1086.2|1079|1088.27|1081.07|1088.55|1081.35|1085.15|1077.95|280
1728432900000|2024-10-09 00:15:00|1088.23|1081.03|1088.65|1081.45|1090.4|1083.2|1088.1|1080.9|339
1728433200000|2024-10-09 00:20:00|1088.45|1081.25|1086.15|1078.95|1088.65|1081.45|1086.09|1078.89|340
1728433500000|2024-10-09 00:25:00|1086.1|1078.9|1087.65|1080.45|1088.25|1081.05|1085.65|1078.45|273
1728433800000|2024-10-09 00:30:00|1087.6|1080.4|1087.19|1079.99|1089.35|1082.15|1087.1|1079.9|371
1728434100000|2024-10-09 00:35:00|1087.2|1080|1080.75|1073.55|1088.06|1080.86|1079.95|1072.75|554
1728434400000|2024-10-09 00:40:00|1080.95|1073.75|1081.8|1074.6|1083|1075.8|1079.5|1072.3|529
1728434700000|2024-10-09 00:45:00|1081.85|1074.65|1086.22|1079.02|1086.55|1079.35|1080.9|1073.7|497
1728435000000|2024-10-09 00:50:00|1086.19|1078.99|1084.55|1077.35|1086.55|1079.35|1083.65|1076.45|231
1728435300000|2024-10-09 00:55:00|1084.5|1077.3|1086.9|1079.7|1087.4|1080.2|1083.65|1076.45|337
1728435600000|2024-10-09 01:00:00|1086.85|1079.65|1088.55|1081.35|1089.07|1081.87|1085.1|1077.9|410
1728435900000|2024-10-09 01:05:00|1088.5|1081.3|1090.21|1083.01|1090.35|1083.15|1086.1|1078.9|163
1728436200000|2024-10-09 01:10:00|1090.19|1082.99|1089.25|1082.05|1091.65|1084.45|1089.25|1082.05|440
1728436500000|2024-10-09 01:15:00|1089.8|1082.6|1094.25|1087.05|1094.75|1087.55|1088.9|1081.7|147
1728436800000|2024-10-09 01:20:00|1094.3|1087.1|1094.29|1087.09|1095.5|1088.3|1092.3|1085.1|345
1728437100000|2024-10-09 01:25:00|1094.24|1087.04|1095.75|1088.55|1096|1088.8|1092.34|1085.14|370
1728437400000|2024-10-09 01:30:00|1095.8|1088.6|1100|1092.8|1100|1092.8|1095.05|1087.85|148
1728437700000|2024-10-09 01:35:00|1099.95|1092.75|1098.7|1091.5|1100|1092.8|1097.2|1090|144
1728438000000|2024-10-09 01:40:00|1098.55|1091.35|1096.9|1089.7|1100.3|1093.1|1096.05|1088.85|261
1728438300000|2024-10-09 01:45:00|1096.95|1089.75|1093.23|1086.03|1097|1089.8|1093.01|1085.81|223
1728438600000|2024-10-09 01:50:00|1093.25|1086.05|1096.24|1089.04|1096.55|1089.35|1093.23|1086.03|409
1728438900000|2024-10-09 01:55:00|1096.21|1089.01|1094.2|1087|1096.4|1089.2|1094.15|1086.95|186
1728439200000|2024-10-09 02:00:00|1094.8|1087.6|1092.9|1085.7|1094.9|1087.7|1092.8|1085.6|129
1728439500000|2024-10-09 02:05:00|1093|1085.8|1091.95|1084.75|1093|1085.8|1091.8|1084.6|88
1728439800000|2024-10-09 02:10:00|1092.45|1085.25|1092.15|1084.95|1094.4|1087.2|1092.15|1084.95|131
1728440100000|2024-10-09 02:15:00|1092.9|1085.7|1092.21|1085.01|1093.9|1086.7|1090.9|1083.7|232
1728440400000|2024-10-09 02:20:00|1092.25|1085.05|1094|1086.8|1094|1086.8|1092.18|1084.98|117
1728440700000|2024-10-09 02:25:00|1094.45|1087.25|1092.85|1085.65|1094.95|1087.75|1092.65|1085.45|59
1728441000000|2024-10-09 02:30:00|1092.9|1085.7|1089.95|1082.75|1092.95|1085.75|1089.2|1082|204
1728441300000|2024-10-09 02:35:00|1089.9|1082.7|1090.15|1082.95|1090.95|1083.75|1089.8|1082.6|121
1728441600000|2024-10-09 02:40:00|1090.85|1083.65|1091.17|1083.97|1092.9|1085.7|1090.7|1083.5|104
1728441900000|2024-10-09 02:45:00|1091.18|1083.98|1092.1|1084.9|1092.55|1085.35|1089.9|1082.7|368
1728442200000|2024-10-09 02:50:00|1092.2|1085|1089.21|1082.01|1093.35|1086.15|1089.2|1082|308
1728442500000|2024-10-09 02:55:00|1089.24|1082.04|1088.13|1080.93|1090.21|1083.01|1088.1|1080.9|270
1728442800000|2024-10-09 03:00:00|1088.22|1081.02|1089.97|1082.77|1091.1|1083.9|1088.14|1080.94|315
1728443100000|2024-10-09 03:05:00|1090.04|1082.84|1085.8|1078.6|1090.1|1082.9|1084.65|1077.45|224
1728443400000|2024-10-09 03:10:00|1086.25|1079.05|1087.45|1080.25|1088.25|1081.05|1085.1|1077.9|292
1728443700000|2024-10-09 03:15:00|1087.1|1079.9|1088.1|1080.9|1088.65|1081.45|1085.1|1077.9|435
1728444000000|2024-10-09 03:20:00|1088.5|1081.3|1090.21|1083.01|1090.85|1083.65|1088.35|1081.15|145
1728444300000|2024-10-09 03:25:00|1090.23|1083.03|1090.9|1083.7|1090.9|1083.7|1089.15|1081.95|53
1728444600000|2024-10-09 03:30:00|1090.95|1083.75|1090.37|1083.17|1091.7|1084.5|1090.1|1082.9|200
1728444900000|2024-10-09 03:35:00|1090.42|1083.22|1091.85|1084.65|1091.9|1084.7|1090.1|1082.9|135
1728445200000|2024-10-09 03:40:00|1092.15|1084.95|1091.95|1084.75|1092.55|1085.35|1091.15|1083.95|27
1728445500000|2024-10-09 03:45:00|1092.2|1085|1092.7|1085.5|1093.35|1086.15|1092.1|1084.9|126
1728445800000|2024-10-09 03:50:00|1092.55|1085.35|1091.02|1083.82|1093.3|1086.1|1090.7|1083.5|90
1728446100000|2024-10-09 03:55:00|1091.05|1083.85|1090.15|1082.95|1091.2|1084|1089.1|1081.9|279
1728446400000|2024-10-09 04:00:00|1090.1|1082.9|1089.95|1082.75|1090.8|1083.6|1088.07|1080.87|396
1728446700000|2024-10-09 04:05:00|1089.97|1082.77|1093.55|1086.35|1093.55|1086.35|1089.85|1082.65|258
1728447000000|2024-10-09 04:10:00|1093.5|1086.3|1093.9|1086.7|1093.9|1086.7|1092.65|1085.45|17
1728447300000|2024-10-09 04:15:00|1094.23|1087.03|1094.1|1086.9|1095.5|1088.3|1093.95|1086.75|162
1728447600000|2024-10-09 04:20:00|1094.2|1087|1092.2|1085|1094.35|1087.15|1092.2|1085|196
1728447900000|2024-10-09 04:25:00|1093|1085.8|1092.23|1085.03|1093|1085.8|1091.85|1084.65|71
1728448200000|2024-10-09 04:30:00|1092.17|1084.97|1093.18|1085.98|1094.55|1087.35|1092.1|1084.9|281
1728448500000|2024-10-09 04:35:00|1093.2|1086|1093.21|1086.01|1094.3|1087.1|1092.2|1085|288
1728448800000|2024-10-09 04:40:00|1092.95|1085.75|1092.03|1084.83|1093.1|1085.9|1091.1|1083.9|236
1728449100000|2024-10-09 04:45:00|1092.02|1084.82|1089.19|1081.99|1092.2|1085|1089.04|1081.84|277
1728449400000|2024-10-09 04:50:00|1089.21|1082.01|1089.3|1082.1|1090.2|1083|1088.05|1080.85|249
1728449700000|2024-10-09 04:55:00|1089.25|1082.05|1087.8|1080.6|1089.85|1082.65|1087.8|1080.6|98
1728450000000|2024-10-09 05:00:00|1088.2|1081|1091.1|1083.9|1091.35|1084.15|1088.2|1081|109
1728450300000|2024-10-09 05:05:00|1091.24|1084.04|1088.85|1081.65|1092.08|1084.88|1088.7|1081.5|180
1728450600000|2024-10-09 05:10:00|1089.85|1082.65|1088.15|1080.95|1089.85|1082.65|1087.85|1080.65|24
1728450900000|2024-10-09 05:15:00|1087.8|1080.6|1089.15|1081.95|1090|1082.8|1087.75|1080.55|68
1728451200000|2024-10-09 05:20:00|1088.95|1081.75|1092.1|1084.9|1092.45|1085.25|1088.85|1081.65|155
1728451500000|2024-10-09 05:25:00|1092.9|1085.7|1092.21|1085.01|1093.3|1086.1|1090.9|1083.7|278
1728451800000|2024-10-09 05:30:00|1092.19|1084.99|1091.21|1084.01|1092.4|1085.2|1090.85|1083.65|359
1728452100000|2024-10-09 05:35:00|1091.2|1084|1093.47|1086.27|1093.85|1086.65|1091.1|1083.9|131
1728452400000|2024-10-09 05:40:00|1093.42|1086.22|1092.21|1085.01|1094.5|1087.3|1091.95|1084.75|237
1728452700000|2024-10-09 05:45:00|1092.15|1084.95|1091.1|1083.9|1092.35|1085.15|1090.1|1082.9|296
1728453000000|2024-10-09 05:50:00|1091.28|1084.08|1091.3|1084.1|1092.65|1085.45|1091.15|1083.95|240
1728453300000|2024-10-09 05:55:00|1092.2|1085|1093.19|1085.99|1094.3|1087.1|1092.1|1084.9|170
1728453600000|2024-10-09 06:00:00|1093.18|1085.98|1091.75|1084.55|1094.05|1086.85|1091.29|1084.09|330
1728453900000|2024-10-09 06:05:00|1091.2|1084|1092.85|1085.65|1093.35|1086.15|1091.2|1084|221
1728454200000|2024-10-09 06:10:00|1092.8|1085.6|1093.07|1085.87|1093.4|1086.2|1091.15|1083.95|207
1728454500000|2024-10-09 06:15:00|1092.98|1085.78|1089.95|1082.75|1093.4|1086.2|1089.65|1082.45|215
1728454800000|2024-10-09 06:20:00|1090|1082.8|1090.35|1083.15|1091.2|1084|1088.65|1081.45|194
1728455100000|2024-10-09 06:25:00|1090.1|1082.9|1088.25|1081.05|1090.35|1083.15|1088.25|1081.05|164
1728455400000|2024-10-09 06:30:00|1087.95|1080.75|1084.8|1077.6|1088.95|1081.75|1084.8|1077.6|44
1728455700000|2024-10-09 06:35:00|1084.85|1077.65|1082.7|1075.5|1084.95|1077.75|1082.45|1075.25|114
1728456000000|2024-10-09 06:40:00|1082.8|1075.6|1082.8|1075.6|1084.26|1077.06|1082.1|1074.9|246
1728456300000|2024-10-09 06:45:00|1082.75|1075.55|1084.6|1077.4|1085|1077.8|1080.65|1073.45|187
1728456600000|2024-10-09 06:50:00|1084.65|1077.45|1084|1076.8|1084.85|1077.65|1083.65|1076.45|23
1728456900000|2024-10-09 06:55:00|1084.21|1077.01|1083.95|1076.75|1084.55|1077.35|1082.99|1075.79|148
1728457200000|2024-10-09 07:00:00|1084.02|1076.82|1082.15|1074.95|1084.06|1076.86|1081.65|1074.45|234
1728457500000|2024-10-09 07:05:00|1082.17|1074.97|1082.01|1074.81|1084.4|1077.2|1081.8|1074.6|316
1728457800000|2024-10-09 07:10:00|1082.03|1074.83|1079.97|1072.77|1082.15|1074.95|1079.7|1072.5|401
1728458100000|2024-10-09 07:15:00|1079.95|1072.75|1081.7|1074.5|1082.08|1074.88|1079.75|1072.55|344
1728458400000|2024-10-09 07:20:00|1081.75|1074.55|1082|1074.8|1082.3|1075.1|1079.65|1072.45|413
1728458700000|2024-10-09 07:25:00|1082.02|1074.82|1082.9|1075.7|1082.9|1075.7|1081.9|1074.7|71
1728459000000|2024-10-09 07:30:00|1083.75|1076.55|1084|1076.8|1084.9|1077.7|1082.7|1075.5|210
1728459300000|2024-10-09 07:35:00|1084.85|1077.65|1084.5|1077.3|1084.95|1077.75|1083.75|1076.55|80
1728459600000|2024-10-09 07:40:00|1084.6|1077.4|1084.2|1077|1085.3|1078.1|1083.7|1076.5|376
1728459900000|2024-10-09 07:45:00|1084.18|1076.98|1084.13|1076.93|1084.65|1077.45|1082.6|1075.4|346
1728460200000|2024-10-09 07:50:00|1084.15|1076.95|1081.9|1074.7|1084.25|1077.05|1081.85|1074.65|251
1728460500000|2024-10-09 07:55:00|1081.85|1074.65|1081.8|1074.6|1082.95|1075.75|1081.65|1074.45|53
1728460800000|2024-10-09 08:00:00|1081.85|1074.65|1083.24|1076.04|1084.25|1077.05|1081.15|1073.95|304
1728461100000|2024-10-09 08:05:00|1083.21|1076.01|1080.6|1073.4|1084.2|1077|1079.65|1072.45|137
1728461400000|2024-10-09 08:10:00|1080.25|1073.05|1082.21|1075.01|1082.9|1075.7|1080.25|1073.05|105
1728461700000|2024-10-09 08:15:00|1082.1|1074.9|1080.15|1072.95|1083.19|1075.99|1080.15|1072.95|179
1728462000000|2024-10-09 08:20:00|1080.9|1073.7|1081.13|1073.93|1081.85|1074.65|1079.75|1072.55|161
1728462300000|2024-10-09 08:25:00|1081.1|1073.9|1080.24|1073.04|1082.15|1074.95|1080.23|1073.03|444
1728462600000|2024-10-09 08:30:00|1080.21|1073.01|1079.17|1071.97|1081.75|1074.55|1078.85|1071.65|378
1728462900000|2024-10-09 08:35:00|1079|1071.8|1080.35|1073.15|1080.35|1073.15|1076.9|1069.7|144
1728463200000|2024-10-09 08:40:00|1080.3|1073.1|1079.15|1071.95|1082.05|1074.85|1079.1|1071.9|254
1728463500000|2024-10-09 08:45:00|1079.3|1072.1|1079.21|1072.01|1080.15|1072.95|1078.8|1071.6|251
1728463800000|2024-10-09 08:50:00|1079.22|1072.02|1077.97|1070.77|1079.75|1072.55|1077.65|1070.45|459
1728464100000|2024-10-09 08:55:00|1077.95|1070.75|1078.95|1071.75|1079.04|1071.84|1077.65|1070.45|459
1728464400000|2024-10-09 09:00:00|1079|1071.8|1081.21|1074.01|1082.4|1075.2|1078.09|1070.89|505
1728464700000|2024-10-09 09:05:00|1081.23|1074.03|1080|1072.8|1082.06|1074.86|1078.95|1071.75|118
1728465000000|2024-10-09 09:10:00|1079.95|1072.75|1078.75|1071.55|1080|1072.8|1078.15|1070.95|154
1728465300000|2024-10-09 09:15:00|1078.8|1071.6|1080|1072.8|1080.04|1072.84|1077.2|1070|197
1728465600000|2024-10-09 09:20:00|1079.97|1072.77|1081.08|1073.88|1083.18|1075.98|1079.19|1071.99|456
1728465900000|2024-10-09 09:25:00|1081.11|1073.91|1080|1072.8|1081.28|1074.08|1078.95|1071.75|209
1728466200000|2024-10-09 09:30:00|1079.95|1072.75|1081.15|1073.95|1081.55|1074.35|1079.8|1072.6|319
1728466500000|2024-10-09 09:35:00|1081.12|1073.92|1081.17|1073.97|1081.3|1074.1|1079.65|1072.45|303
1728466800000|2024-10-09 09:40:00|1081.19|1073.99|1083.1|1075.9|1083.4|1076.2|1081.1|1073.9|197
1728467100000|2024-10-09 09:45:00|1082.6|1075.4|1083.45|1076.25|1084.25|1077.05|1082.2|1075|268
1728467400000|2024-10-09 09:50:00|1083.42|1076.22|1082.19|1074.99|1083.78|1076.58|1081.9|1074.7|407
1728467700000|2024-10-09 09:55:00|1082.23|1075.03|1081.75|1074.55|1083.1|1075.9|1081.16|1073.96|345
1728468000000|2024-10-09 10:00:00|1081.95|1074.75|1081.16|1073.96|1082.1|1074.9|1080.1|1072.9|386
1728468300000|2024-10-09 10:05:00|1081.19|1073.99|1079.09|1071.89|1082.08|1074.88|1078.95|1071.75|357
1728468600000|2024-10-09 10:10:00|1079.25|1072.05|1078.21|1071.01|1079.35|1072.15|1078.1|1070.9|347
1728468900000|2024-10-09 10:15:00|1078.24|1071.04|1077.15|1069.95|1079.1|1071.9|1077.15|1069.95|342
1728469200000|2024-10-09 10:20:00|1077|1069.8|1075.04|1067.84|1077|1069.8|1074|1066.8|211
1728469500000|2024-10-09 10:25:00|1075.01|1067.81|1075.95|1068.75|1076|1068.8|1073.75|1066.55|184
1728469800000|2024-10-09 10:30:00|1076|1068.8|1074|1066.8|1076.17|1068.97|1073.95|1066.75|166
1728470100000|2024-10-09 10:35:00|1074.1|1066.9|1074|1066.8|1075|1067.8|1073.75|1066.55|158
1728470400000|2024-10-09 10:40:00|1074.8|1067.6|1074.95|1067.75|1075.8|1068.6|1074.8|1067.6|159
1728470700000|2024-10-09 10:45:00|1074.9|1067.7|1075.9|1068.7|1076.9|1069.7|1074.8|1067.6|163
1728471000000|2024-10-09 10:50:00|1075.85|1068.65|1076.09|1068.89|1076.95|1069.75|1075.65|1068.45|138
1728471300000|2024-10-09 10:55:00|1076.1|1068.9|1076.11|1068.91|1076.45|1069.25|1075.78|1068.58|264
1728471600000|2024-10-09 11:00:00|1076.08|1068.88|1075|1067.8|1076.7|1069.5|1074.9|1067.7|190
1728471900000|2024-10-09 11:05:00|1075.4|1068.2|1075.54|1068.34|1076.1|1068.9|1074.9|1067.7|167
1728472200000|2024-10-09 11:10:00|1075.58|1068.38|1075.85|1068.65|1077.1|1069.9|1075.54|1068.34|252
1728472500000|2024-10-09 11:15:00|1075.8|1068.6|1075|1067.8|1076|1068.8|1074.95|1067.75|28
1728472800000|2024-10-09 11:20:00|1074.95|1067.75|1074|1066.8|1075|1067.8|1073|1065.8|136
1728473100000|2024-10-09 11:25:00|1073.95|1066.75|1073.75|1066.55|1074|1066.8|1073.75|1066.55|57
1728473400000|2024-10-09 11:30:00|1073.65|1066.45|1074|1066.8|1074|1066.8|1072.95|1065.75|94
1728473700000|2024-10-09 11:35:00|1073.95|1066.75|1073.75|1066.55|1074.1|1066.9|1073.1|1065.9|97
1728474000000|2024-10-09 11:40:00|1073.8|1066.6|1073|1065.8|1073.8|1066.6|1072.1|1064.9|96
1728474300000|2024-10-09 11:45:00|1073.5|1066.3|1074.1|1066.9|1074.1|1066.9|1073.5|1066.3|2
1728474600000|2024-10-09 11:50:00|1074|1066.8|1071.85|1064.65|1074|1066.8|1071.45|1064.25|150
1728474900000|2024-10-09 11:55:00|1071.9|1064.7|1071.05|1063.85|1071.9|1064.7|1069.95|1062.75|124
1728475200000|2024-10-09 12:00:00|1071.01|1063.81|1069|1061.8|1071.95|1064.75|1068.95|1061.75|223
1728475500000|2024-10-09 12:05:00|1068.95|1061.75|1069.1|1061.9|1069.95|1062.75|1067.85|1060.65|190
1728475800000|2024-10-09 12:10:00|1069.17|1061.97|1071.09|1063.89|1072|1064.8|1069.1|1061.9|332
1728476100000|2024-10-09 12:15:00|1071.1|1063.9|1070.1|1062.9|1071.16|1063.96|1069.08|1061.88|582
1728476400000|2024-10-09 12:20:00|1070.12|1062.92|1068.75|1061.55|1070.13|1062.93|1067|1059.8|253
1728476700000|2024-10-09 12:25:00|1068.7|1061.5|1070.08|1062.88|1070.4|1063.2|1068.07|1060.87|392
1728477000000|2024-10-09 12:30:00|1070.06|1062.86|1066.6|1059.4|1070.09|1062.89|1066.6|1059.4|392
1728477300000|2024-10-09 12:35:00|1066.45|1059.25|1064.2|1057|1066.9|1059.7|1064.07|1056.87|275
1728477600000|2024-10-09 12:40:00|1064.25|1057.05|1066.02|1058.82|1067.35|1060.15|1063.16|1055.96|648
1728477900000|2024-10-09 12:45:00|1065.98|1058.78|1065.6|1058.4|1066.05|1058.85|1062.75|1055.55|490
1728478200000|2024-10-09 12:50:00|1065.7|1058.5|1063.95|1056.75|1065.95|1058.75|1061.85|1054.65|346
1728478500000|2024-10-09 12:55:00|1064|1056.8|1066.9|1059.7|1067|1059.8|1061.95|1054.75|279
1728478800000|2024-10-09 13:00:00|1066.85|1059.65|1064.75|1057.55|1067.8|1060.6|1063.95|1056.75|278
1728479100000|2024-10-09 13:05:00|1064.8|1057.6|1062.15|1054.95|1065.8|1058.6|1060.15|1052.95|439
1728479400000|2024-10-09 13:10:00|1062.17|1054.97|1063.1|1055.9|1064.1|1056.9|1060.95|1053.75|96
1728479700000|2024-10-09 13:15:00|1063|1055.8|1062.93|1055.73|1064.88|1057.68|1061.1|1053.9|277
1728480000000|2024-10-09 13:20:00|1062.95|1055.75|1062.3|1055.1|1064.95|1057.75|1062.15|1054.95|274
1728480300000|2024-10-09 13:25:00|1062.25|1055.05|1064.6|1057.4|1064.6|1057.4|1062|1054.8|179
1728480600000|2024-10-09 13:30:00|1065.18|1057.98|1063.65|1056.45|1066.3|1059.1|1063.54|1056.34|440
1728480900000|2024-10-09 13:35:00|1063.7|1056.5|1065.83|1058.63|1066.35|1059.15|1059.95|1052.75|662
1728481200000|2024-10-09 13:40:00|1065.88|1058.68|1063.85|1056.65|1067.9|1060.7|1063.15|1055.95|453
1728481500000|2024-10-09 13:45:00|1063.9|1056.7|1064|1056.8|1065.5|1058.3|1061.1|1053.9|342
1728481800000|2024-10-09 13:50:00|1064.45|1057.25|1061.17|1053.97|1064.6|1057.4|1060.07|1052.87|517
1728482100000|2024-10-09 13:55:00|1061.07|1053.87|1060.45|1053.25|1062|1054.8|1059.7|1052.5|597
1728482400000|2024-10-09 14:00:00|1060.16|1052.96|1062.75|1055.55|1063.95|1056.75|1059.06|1051.86|698
1728482700000|2024-10-09 14:05:00|1062.8|1055.6|1063.95|1056.75|1064.45|1057.25|1062.1|1054.9|529
1728483000000|2024-10-09 14:10:00|1064|1056.8|1063.1|1055.9|1064.9|1057.7|1062.1|1054.9|273
1728483300000|2024-10-09 14:15:00|1063|1055.8|1065.87|1058.67|1066.14|1058.94|1063|1055.8|327
1728483600000|2024-10-09 14:20:00|1065.88|1058.68|1065.98|1058.78|1067.05|1059.85|1064.65|1057.45|467
1728483900000|2024-10-09 14:25:00|1066|1058.8|1065.85|1058.65|1067.2|1060|1065.1|1057.9|382
1728484200000|2024-10-09 14:30:00|1065.9|1058.7|1063.8|1056.6|1066.73|1059.53|1063.65|1056.45|407
1728484500000|2024-10-09 14:35:00|1063.77|1056.57|1065.25|1058.05|1067.15|1059.95|1063.45|1056.25|446
1728484800000|2024-10-09 14:40:00|1065|1057.8|1062|1054.8|1065|1057.8|1061.65|1054.45|164
1728485100000|2024-10-09 14:45:00|1061.95|1054.75|1063.16|1055.96|1063.26|1056.06|1060.1|1052.9|236
1728485400000|2024-10-09 14:50:00|1063.13|1055.93|1064|1056.8|1064.16|1056.96|1062.9|1055.7|238
1728485700000|2024-10-09 14:55:00|1064.1|1056.9|1063.9|1056.7|1065|1057.8|1061.75|1054.55|170
1728486000000|2024-10-09 15:00:00|1064|1056.8|1063.9|1056.7|1065.95|1058.75|1063.65|1056.45|64
1728486300000|2024-10-09 15:05:00|1063.95|1056.75|1069|1061.8|1069|1061.8|1063.9|1056.7|234
1728486600000|2024-10-09 15:10:00|1068.95|1061.75|1072.95|1065.75|1072.95|1065.75|1068.9|1061.7|135
1728486900000|2024-10-09 15:15:00|1073|1065.8|1074.55|1067.35|1076|1068.8|1072|1064.8|283
1728487200000|2024-10-09 15:20:00|1074.45|1067.25|1076.05|1068.85|1076.55|1069.35|1072.9|1065.7|517
1728487500000|2024-10-09 15:25:00|1076.13|1068.93|1075.37|1068.17|1078.23|1071.03|1074.12|1066.92|619
1728487800000|2024-10-09 15:30:00|1075.39|1068.19|1073.95|1066.75|1076.55|1069.35|1073.75|1066.55|381
1728488100000|2024-10-09 15:35:00|1074|1066.8|1071.8|1064.6|1075.3|1068.1|1071.1|1063.9|260
1728488400000|2024-10-09 15:40:00|1071.85|1064.65|1074.6|1067.4|1075.23|1068.03|1071.75|1064.55|250
1728488700000|2024-10-09 15:45:00|1075.1|1067.9|1073.75|1066.55|1075.1|1067.9|1073.1|1065.9|22
1728489000000|2024-10-09 15:50:00|1073.8|1066.6|1076|1068.8|1076.14|1068.94|1073.2|1066|416
1728489300000|2024-10-09 15:55:00|1075.95|1068.75|1075.08|1067.88|1076.1|1068.9|1073.57|1066.37|521
1728489600000|2024-10-09 16:00:00|1075.06|1067.86|1073.29|1066.09|1076.1|1068.9|1072.1|1064.9|631
1728489900000|2024-10-09 16:05:00|1073.24|1066.04|1073.08|1065.88|1073.4|1066.2|1070.24|1063.04|633
1728490200000|2024-10-09 16:10:00|1073.05|1065.85|1068.6|1061.4|1073.08|1065.88|1068.15|1060.95|547
1728490500000|2024-10-09 16:15:00|1068.55|1061.35|1063.9|1056.7|1069.65|1062.45|1062.7|1055.5|365
1728490800000|2024-10-09 16:20:00|1063.93|1056.73|1061.95|1054.75|1065.13|1057.93|1061.1|1053.9|384
1728491100000|2024-10-09 16:25:00|1061.9|1054.7|1063.08|1055.88|1065.05|1057.85|1060.15|1052.95|545
1728491400000|2024-10-09 16:30:00|1063.13|1055.93|1062.27|1055.07|1063.5|1056.3|1060.07|1052.87|651
1728491700000|2024-10-09 16:35:00|1062.25|1055.05|1065|1057.8|1066|1058.8|1062.23|1055.03|472
1728492000000|2024-10-09 16:40:00|1065.02|1057.82|1064.75|1057.55|1065.45|1058.25|1063.15|1055.95|449
1728492300000|2024-10-09 16:45:00|1064.7|1057.5|1065.09|1057.89|1067.1|1059.9|1063.9|1056.7|538
1728492600000|2024-10-09 16:50:00|1065.08|1057.88|1062.25|1055.05|1065.08|1057.88|1061.75|1054.55|569
1728492900000|2024-10-09 16:55:00|1062.21|1055.01|1062.95|1055.75|1064.55|1057.35|1062.17|1054.97|373
1728493200000|2024-10-09 17:00:00|1062.9|1055.7|1060.15|1052.95|1062.95|1055.75|1060.15|1052.95|214
1728493500000|2024-10-09 17:05:00|1059.85|1052.65|1061|1053.8|1062|1054.8|1058.9|1051.7|200
1728493800000|2024-10-09 17:10:00|1061.4|1054.2|1064.1|1056.9|1065.1|1057.9|1061.15|1053.95|22
1728494100000|2024-10-09 17:15:00|1063.6|1056.4|1064.15|1056.95|1065.85|1058.65|1063.1|1055.9|183
1728494400000|2024-10-09 17:20:00|1064.65|1057.45|1065|1057.8|1065.9|1058.7|1064.65|1057.45|156
1728494700000|2024-10-09 17:25:00|1064.95|1057.75|1061.9|1054.7|1065|1057.8|1061.1|1053.9|193
1728495000000|2024-10-09 17:30:00|1062|1054.8|1064.1|1056.9|1065|1057.8|1061.7|1054.5|150
1728495300000|2024-10-09 17:35:00|1063.85|1056.65|1065.97|1058.77|1066.07|1058.87|1063.7|1056.5|220
1728495600000|2024-10-09 17:40:00|1066|1058.8|1066|1058.8|1067.25|1060.05|1065.65|1058.45|211
1728495900000|2024-10-09 17:45:00|1065.95|1058.75|1065|1057.8|1066.65|1059.45|1064.65|1057.45|172
1728496200000|2024-10-09 17:50:00|1065.25|1058.05|1063.65|1056.45|1066.3|1059.1|1063.1|1055.9|393
1728496500000|2024-10-09 17:55:00|1063.6|1056.4|1065.73|1058.53|1065.95|1058.75|1063.6|1056.4|190
1728496800000|2024-10-09 18:00:00|1065.75|1058.55|1068|1060.8|1068.4|1061.2|1064.95|1057.75|460
1728497100000|2024-10-09 18:05:00|1067.98|1060.78|1065.7|1058.5|1068.09|1060.89|1064.95|1057.75|288
1728497400000|2024-10-09 18:10:00|1065.5|1058.3|1063.08|1055.88|1066.95|1059.75|1062.24|1055.04|524
1728497700000|2024-10-09 18:15:00|1063.04|1055.84|1060.2|1053|1063.1|1055.9|1058.65|1051.45|788
1728498000000|2024-10-09 18:20:00|1060.18|1052.98|1064.09|1056.89|1064.35|1057.15|1059.05|1051.85|722
1728498300000|2024-10-09 18:25:00|1064.1|1056.9|1063.95|1056.75|1065.4|1058.2|1063.1|1055.9|370
1728498600000|2024-10-09 18:30:00|1063.9|1056.7|1062.56|1055.36|1064.4|1057.2|1061.15|1053.95|473
1728498900000|2024-10-09 18:35:00|1062.57|1055.37|1062.99|1055.79|1063.9|1056.7|1061.8|1054.6|330
1728499200000|2024-10-09 18:40:00|1063.02|1055.82|1062.13|1054.93|1064.4|1057.2|1061.96|1054.76|474
1728499500000|2024-10-09 18:45:00|1062.22|1055.02|1062.95|1055.75|1064|1056.8|1061.1|1053.9|233
1728499800000|2024-10-09 18:50:00|1063|1055.8|1063.18|1055.98|1064.55|1057.35|1062.8|1055.6|351
1728500100000|2024-10-09 18:55:00|1063.12|1055.92|1063.75|1056.55|1063.95|1056.75|1061|1053.8|546
1728500400000|2024-10-09 19:00:00|1063.77|1056.57|1067.1|1059.9|1067.4|1060.2|1062.39|1055.19|569
1728500700000|2024-10-09 19:05:00|1067.05|1059.85|1064|1056.8|1067.45|1060.25|1064|1056.8|340
1728501000000|2024-10-09 19:10:00|1063.95|1056.75|1063.13|1055.93|1064.1|1056.9|1062.65|1055.45|388
1728501300000|2024-10-09 19:15:00|1063.12|1055.92|1063.8|1056.6|1065.4|1058.2|1062.7|1055.5|529
1728501600000|2024-10-09 19:20:00|1063.7|1056.5|1061.8|1054.6|1063.85|1056.65|1061|1053.8|312
1728501900000|2024-10-09 19:25:00|1061.85|1054.65|1060.82|1053.62|1062.45|1055.25|1058.75|1051.55|534
1728502200000|2024-10-09 19:30:00|1060.93|1053.73|1061.9|1054.7|1062.45|1055.25|1060.75|1053.55|234
1728502500000|2024-10-09 19:35:00|1061.85|1054.65|1060.22|1053.02|1061.95|1054.75|1059.85|1052.65|261
1728502800000|2024-10-09 19:40:00|1060.85|1053.65|1063.83|1056.63|1064.5|1057.3|1060.85|1053.65|361
1728503100000|2024-10-09 19:45:00|1063.8|1056.6|1062.85|1055.65|1064.17|1056.97|1061.85|1054.65|223
1728503400000|2024-10-09 19:50:00|1062.8|1055.6|1063.16|1055.96|1064.15|1056.95|1061.7|1054.5|385
1728503700000|2024-10-09 19:55:00|1063.5|1056.3|1063.9|1056.7|1064.05|1056.85|1062.85|1055.65|203
1728504000000|2024-10-09 20:00:00|1063.85|1056.65|1061.17|1053.97|1063.85|1056.65|1060.1|1052.9|172
1728504300000|2024-10-09 20:05:00|1061.1|1053.9|1060|1052.8|1062.4|1055.2|1059.85|1052.65|164
1728504600000|2024-10-09 20:10:00|1059.95|1052.75|1058.82|1051.62|1060.85|1053.65|1058.65|1051.45|231
1728504900000|2024-10-09 20:15:00|1058.77|1051.57|1055.07|1047.87|1060|1052.8|1054.83|1047.63|478
1728505200000|2024-10-09 20:20:00|1055.02|1047.82|1052.6|1045.4|1056.93|1049.73|1052.05|1044.85|186
1728505500000|2024-10-09 20:25:00|1053.1|1045.9|1055.99|1048.79|1056.01|1048.81|1051.9|1044.7|442
1728505800000|2024-10-09 20:30:00|1055.98|1048.78|1058.09|1050.89|1059.3|1052.1|1055.98|1048.78|604
1728506100000|2024-10-09 20:35:00|1058.1|1050.9|1057.1|1049.9|1058.15|1050.95|1056.1|1048.9|621
1728506400000|2024-10-09 20:40:00|1057.15|1049.95|1059.03|1051.83|1059.45|1052.25|1057|1049.8|583
1728506700000|2024-10-09 20:45:00|1059.08|1051.88|1051.33|1044.13|1059.12|1051.92|1051.15|1043.95|641
1728507000000|2024-10-09 20:50:00|1051.2|1044|1048.3|1041.1|1052.45|1045.25|1045.26|1038.06|802
1728507300000|2024-10-09 20:55:00|1048.35|1041.15|1046.16|1038.96|1049.3|1042.1|1045.1|1037.9|857
1728507600000|2024-10-09 21:00:00|1046.17|1038.97|1049.57|1042.37|1050.64|1043.44|1044.53|1037.33|857
1728507900000|2024-10-09 21:05:00|1049.58|1042.38|1051.18|1043.98|1052.17|1044.97|1048.19|1040.99|510
1728508200000|2024-10-09 21:10:00|1051.07|1043.87|1053.06|1045.86|1053.81|1046.61|1050.81|1043.61|270
1728508500000|2024-10-09 21:15:00|1053.14|1045.94|1053.9|1046.7|1056.41|1049.21|1053.07|1045.87|493
1728508800000|2024-10-09 21:20:00|1053.94|1046.74|1056.9|1049.7|1057.26|1050.06|1053.94|1046.74|180
1728509100000|2024-10-09 21:25:00|1056.94|1049.74|1056.19|1048.99|1057.12|1049.92|1054.57|1047.37|289
1728509400000|2024-10-09 21:30:00|1056.18|1048.98|1055.17|1047.97|1056.21|1049.01|1054.65|1047.45|181
1728509700000|2024-10-09 21:35:00|1055.15|1047.95|1055.95|1048.75|1056.14|1048.94|1055.02|1047.82|74
1728510000000|2024-10-09 21:40:00|1056.11|1048.91|1056.09|1048.89|1056.11|1048.91|1054.8|1047.6|110
1728510300000|2024-10-09 21:45:00|1056.1|1048.9|1056.83|1049.63|1056.83|1049.63|1055.75|1048.55|89
1728510600000|2024-10-09 21:50:00|1056.84|1049.64|1058.1|1050.9|1058.15|1050.95|1056.83|1049.63|37
1728510900000|2024-10-09 21:55:00|1058.11|1050.91|1056.8|1049.6|1059.16|1051.96|1056.75|1049.55|85
1728511200000|2024-10-09 22:00:00|1056.65|1049.45|1054.7|1047.5|1056.82|1049.62|1053.1|1045.9|221
1728511500000|2024-10-09 22:05:00|1054.65|1047.45|1054.65|1047.45|1054.95|1047.75|1053|1045.8|119
1728511800000|2024-10-09 22:10:00|1054.8|1047.6|1055.12|1047.92|1056.85|1049.65|1054.8|1047.6|88
1728512100000|2024-10-09 22:15:00|1055.09|1047.89|1053.15|1045.95|1055.09|1047.89|1053.1|1045.9|197
1728512400000|2024-10-09 22:20:00|1054.05|1046.85|1052.87|1045.67|1054.05|1046.85|1051.7|1044.5|201
1728512700000|2024-10-09 22:25:00|1053.15|1045.95|1054.1|1046.9|1054.95|1047.75|1053.1|1045.9|121
1728513000000|2024-10-09 22:30:00|1054|1046.8|1056|1048.8|1056.1|1048.9|1054|1046.8|23
1728513300000|2024-10-09 22:35:00|1055.5|1048.3|1054.7|1047.5|1056.95|1049.75|1054.65|1047.45|204
1728513600000|2024-10-09 22:40:00|1054.8|1047.6|1054.8|1047.6|1056|1048.8|1054.65|1047.45|148
1728513900000|2024-10-09 22:45:00|1054.9|1047.7|1055.83|1048.63|1056.93|1049.73|1054.85|1047.65|453
1728514200000|2024-10-09 22:50:00|1055.8|1048.6|1055.85|1048.65|1056.15|1048.95|1054.82|1047.62|460
1728514500000|2024-10-09 22:55:00|1055.83|1048.63|1056.18|1048.98|1056.25|1049.05|1055.05|1047.85|322
1728514800000|2024-10-09 23:00:00|1056.14|1048.94|1057.9|1050.7|1057.95|1050.75|1055.8|1048.6|181
1728515100000|2024-10-09 23:05:00|1057.85|1050.65|1056.16|1048.96|1057.95|1050.75|1056.1|1048.9|244
1728515400000|2024-10-09 23:10:00|1056.1|1048.9|1056.82|1049.62|1057.1|1049.9|1055.15|1047.95|429
1728515700000|2024-10-09 23:15:00|1056.83|1049.63|1057.1|1049.9|1057.45|1050.25|1055.7|1048.5|204
1728516000000|2024-10-09 23:20:00|1057.21|1050.01|1057|1049.8|1057.21|1050.01|1056.25|1049.05|42
1728516300000|2024-10-09 23:25:00|1057.8|1050.6|1055.15|1047.95|1057.8|1050.6|1054.9|1047.7|67
1728516600000|2024-10-09 23:30:00|1055.9|1048.7|1056.95|1049.75|1056.95|1049.75|1055.9|1048.7|40
1728516900000|2024-10-09 23:35:00|1057.45|1050.25|1056.95|1049.75|1057.9|1050.7|1056.8|1049.6|139
1728517200000|2024-10-09 23:40:00|1056.9|1049.7|1058.2|1051|1058.85|1051.65|1056.7|1049.5|68
1728517500000|2024-10-09 23:45:00|1058.15|1050.95|1059|1051.8|1059|1051.8|1057.1|1049.9|76
1728517800000|2024-10-09 23:50:00|1059.17|1051.97|1057|1049.8|1059.9|1052.7|1057|1049.8|96
1728518100000|2024-10-09 23:55:00|1056.95|1049.75|1057.1|1049.9|1057.3|1050.1|1056.2|1049|56
1728518400000|2024-10-10 00:00:00|1057.15|1049.95|1059.07|1051.87|1060.2|1053|1057|1049.8|382
1728518700000|2024-10-10 00:05:00|1059.1|1051.9|1058.7|1051.5|1060.4|1053.2|1058.7|1051.5|170
1728519000000|2024-10-10 00:10:00|1058.73|1051.53|1059.05|1051.85|1059.5|1052.3|1056.93|1049.73|257
1728519300000|2024-10-10 00:15:00|1059.1|1051.9|1057.07|1049.87|1060.35|1053.15|1057.07|1049.87|255
1728519600000|2024-10-10 00:20:00|1057.06|1049.86|1055.6|1048.4|1057.06|1049.86|1054.8|1047.6|156
1728519900000|2024-10-10 00:25:00|1055.2|1048|1056.75|1049.55|1056.98|1049.78|1053.8|1046.6|115
1728520200000|2024-10-10 00:30:00|1056.7|1049.5|1056.95|1049.75|1058.86|1051.66|1055.99|1048.79|342
1728520500000|2024-10-10 00:35:00|1056.9|1049.7|1057|1049.8|1058.9|1051.7|1054.9|1047.7|127
1728520800000|2024-10-10 00:40:00|1056.9|1049.7|1059.4|1052.2|1059.97|1052.77|1056.9|1049.7|178
1728521100000|2024-10-10 00:45:00|1059.15|1051.95|1059.9|1052.7|1061.5|1054.3|1058.7|1051.5|227
1728521400000|2024-10-10 00:50:00|1060|1052.8|1059.85|1052.65|1060.85|1053.65|1059.75|1052.55|84
1728521700000|2024-10-10 00:55:00|1059.9|1052.7|1057.85|1050.65|1060|1052.8|1057.75|1050.55|82
1728522000000|2024-10-10 01:00:00|1057.95|1050.75|1059.8|1052.6|1060|1052.8|1057.7|1050.5|75
1728522300000|2024-10-10 01:05:00|1059.75|1052.55|1062.06|1054.86|1062.55|1055.35|1059.75|1052.55|105
1728522600000|2024-10-10 01:10:00|1062.02|1054.82|1060.9|1053.7|1062.02|1054.82|1059.95|1052.75|63
1728522900000|2024-10-10 01:15:00|1061|1053.8|1062.1|1054.9|1062.55|1055.35|1060.91|1053.71|75
1728523200000|2024-10-10 01:20:00|1062|1054.8|1061.95|1054.75|1062|1054.8|1060.8|1053.6|80
1728523500000|2024-10-10 01:25:00|1062.1|1054.9|1061|1053.8|1062.1|1054.9|1060.15|1052.95|48
1728523800000|2024-10-10 01:30:00|1061.05|1053.85|1061.9|1054.7|1061.9|1054.7|1060.7|1053.5|134
1728524100000|2024-10-10 01:35:00|1062.4|1055.2|1063.98|1056.78|1064.25|1057.05|1061.95|1054.75|85
1728524400000|2024-10-10 01:40:00|1064|1056.8|1064.1|1056.9|1065|1057.8|1063|1055.8|243
1728524700000|2024-10-10 01:45:00|1064.15|1056.95|1063.01|1055.81|1064.75|1057.55|1062.85|1055.65|279
1728525000000|2024-10-10 01:50:00|1062.95|1055.75|1062.8|1055.6|1062.95|1055.75|1061.85|1054.65|64
1728525300000|2024-10-10 01:55:00|1062.75|1055.55|1063.35|1056.15|1063.85|1056.65|1062.1|1054.9|87
1728525600000|2024-10-10 02:00:00|1063|1055.8|1064.12|1056.92|1064.16|1056.96|1062.95|1055.75|46
1728525900000|2024-10-10 02:05:00|1064.07|1056.87|1063.88|1056.68|1064.12|1056.92|1062.07|1054.87|175
1728526200000|2024-10-10 02:10:00|1063.8|1056.6|1062.15|1054.95|1064.45|1057.25|1062|1054.8|209
1728526500000|2024-10-10 02:15:00|1062.1|1054.9|1064|1056.8|1064.55|1057.35|1062.1|1054.9|41
1728526800000|2024-10-10 02:20:00|1064.35|1057.15|1064.75|1057.55|1064.85|1057.65|1063.95|1056.75|38
1728527100000|2024-10-10 02:25:00|1064.9|1057.7|1064.2|1057|1064.9|1057.7|1063.7|1056.5|59
1728527400000|2024-10-10 02:30:00|1064|1056.8|1065.07|1057.87|1065.07|1057.87|1063.9|1056.7|20
1728527700000|2024-10-10 02:35:00|1065.09|1057.89|1064.83|1057.63|1065.5|1058.3|1064.01|1056.81|134
1728528000000|2024-10-10 02:40:00|1064.96|1057.76|1064|1056.8|1065.06|1057.86|1063.95|1056.75|172
1728528300000|2024-10-10 02:45:00|1064.1|1056.9|1062.85|1055.65|1064.75|1057.55|1062.8|1055.6|33
1728528600000|2024-10-10 02:50:00|1063.1|1055.9|1063.99|1056.79|1064.1|1056.9|1063|1055.8|96
1728528900000|2024-10-10 02:55:00|1064.01|1056.81|1064.8|1057.6|1065.12|1057.92|1063.99|1056.79|126
1728529200000|2024-10-10 03:00:00|1064.93|1057.73|1064|1056.8|1065.1|1057.9|1063.85|1056.65|72
1728529500000|2024-10-10 03:05:00|1064.1|1056.9|1064.16|1056.96|1064.16|1056.96|1063.75|1056.55|74
1728529800000|2024-10-10 03:10:00|1064.1|1056.9|1064.8|1057.6|1064.95|1057.75|1064.1|1056.9|54
1728530100000|2024-10-10 03:15:00|1065|1057.8|1065.1|1057.9|1065.13|1057.93|1064.95|1057.75|28
1728530400000|2024-10-10 03:20:00|1065|1057.8|1066.11|1058.91|1066.4|1059.2|1065|1057.8|65
1728530700000|2024-10-10 03:25:00|1066.1|1058.9|1066.8|1059.6|1067.05|1059.85|1066|1058.8|101
1728531000000|2024-10-10 03:30:00|1067.1|1059.9|1067.3|1060.1|1067.35|1060.15|1067.1|1059.9|18
1728531300000|2024-10-10 03:35:00|1067.35|1060.15|1067|1059.8|1067.45|1060.25|1066.8|1059.6|53
1728531600000|2024-10-10 03:40:00|1066.95|1059.75|1066.78|1059.58|1066.95|1059.75|1066.05|1058.85|30
1728531900000|2024-10-10 03:45:00|1066.93|1059.73|1067.16|1059.96|1067.91|1060.71|1066.93|1059.73|68
1728532200000|2024-10-10 03:50:00|1067.2|1060|1067.1|1059.9|1067.4|1060.2|1066.77|1059.57|83
1728532500000|2024-10-10 03:55:00|1067|1059.8|1066.65|1059.45|1067|1059.8|1066.65|1059.45|47
1728532800000|2024-10-10 04:00:00|1066.35|1059.15|1068.1|1060.9|1069.1|1061.9|1066.1|1058.9|132
1728533100000|2024-10-10 04:05:00|1068.25|1061.05|1068.75|1061.55|1069.14|1061.94|1068.23|1061.03|44
1728533400000|2024-10-10 04:10:00|1068.7|1061.5|1067.89|1060.69|1068.7|1061.5|1067.15|1059.95|33
1728533700000|2024-10-10 04:15:00|1067.85|1060.65|1068.07|1060.87|1068.75|1061.55|1067.03|1059.83|98
1728534000000|2024-10-10 04:20:00|1068.1|1060.9|1069.1|1061.9|1069.1|1061.9|1068.1|1060.9|70
1728534300000|2024-10-10 04:25:00|1068.98|1061.78|1068.95|1061.75|1069.08|1061.88|1068.85|1061.65|13
1728534600000|2024-10-10 04:30:00|1068.9|1061.7|1070.17|1062.97|1070.5|1063.3|1068.9|1061.7|52
1728534900000|2024-10-10 04:35:00|1070.05|1062.85|1069.1|1061.9|1070.4|1063.2|1068.95|1061.75|92
1728535200000|2024-10-10 04:40:00|1069.25|1062.05|1069.1|1061.9|1069.7|1062.5|1069.05|1061.85|70
1728535500000|2024-10-10 04:45:00|1069.05|1061.85|1071.65|1064.45|1071.95|1064.75|1069.05|1061.85|76
1728535800000|2024-10-10 04:50:00|1071.8|1064.6|1071.02|1063.82|1071.8|1064.6|1070.4|1063.2|71
1728536100000|2024-10-10 04:55:00|1071|1063.8|1070.95|1063.75|1071.11|1063.91|1070.75|1063.55|37
1728536400000|2024-10-10 05:00:00|1071.75|1064.55|1070.95|1063.75|1071.85|1064.65|1070.9|1063.7|92
1728536700000|2024-10-10 05:05:00|1070.9|1063.7|1068.95|1061.75|1070.95|1063.75|1068.95|1061.75|31
1728537000000|2024-10-10 05:10:00|1069.1|1061.9|1069.93|1062.73|1070.1|1062.9|1069|1061.8|88
1728537300000|2024-10-10 05:15:00|1069.9|1062.7|1070.07|1062.87|1070.2|1063|1069|1061.8|124
1728537600000|2024-10-10 05:20:00|1070.06|1062.86|1069.95|1062.75|1070.1|1062.9|1068.75|1061.55|132
1728537900000|2024-10-10 05:25:00|1070.03|1062.83|1070|1062.8|1070.1|1062.9|1069.07|1061.87|105
1728538200000|2024-10-10 05:30:00|1070.05|1062.85|1070.05|1062.85|1070.45|1063.25|1069.1|1061.9|149
1728538500000|2024-10-10 05:35:00|1070|1062.8|1071.6|1064.4|1071.6|1064.4|1069.99|1062.79|79
1728538800000|2024-10-10 05:40:00|1072.1|1064.9|1073.1|1065.9|1073.88|1066.68|1072.07|1064.87|67
1728539100000|2024-10-10 05:45:00|1073.21|1066.01|1074.9|1067.7|1075|1067.8|1073|1065.8|138
1728539400000|2024-10-10 05:50:00|1074.85|1067.65|1076.93|1069.73|1077.99|1070.79|1074.05|1066.85|398
1728539700000|2024-10-10 05:55:00|1076.88|1069.68|1075.1|1067.9|1077.35|1070.15|1073.9|1066.7|230
1728540000000|2024-10-10 06:00:00|1075.25|1068.05|1071.85|1064.65|1076.25|1069.05|1067|1059.8|295
1728540300000|2024-10-10 06:05:00|1071.8|1064.6|1071.07|1063.87|1071.85|1064.65|1070.1|1062.9|72
1728540600000|2024-10-10 06:10:00|1071.13|1063.93|1071.21|1064.01|1072.16|1064.96|1070.25|1063.05|183
1728540900000|2024-10-10 06:15:00|1071.15|1063.95|1073.9|1066.7|1075.25|1068.05|1071.1|1063.9|362
1728541200000|2024-10-10 06:20:00|1073.4|1066.2|1072.01|1064.81|1073.4|1066.2|1071.9|1064.7|243
1728541500000|2024-10-10 06:25:00|1072.05|1064.85|1072.1|1064.9|1072.9|1065.7|1072.01|1064.81|404
1728541800000|2024-10-10 06:30:00|1072.17|1064.97|1073.6|1066.4|1073.6|1066.4|1072.1|1064.9|147
1728542100000|2024-10-10 06:35:00|1074|1066.8|1074.35|1067.15|1074.45|1067.25|1073.9|1066.7|101
1728542400000|2024-10-10 06:40:00|1073.95|1066.75|1073.12|1065.92|1074.12|1066.92|1073.1|1065.9|382
1728542700000|2024-10-10 06:45:00|1073.19|1065.99|1072.16|1064.96|1074.25|1067.05|1071.95|1064.75|403
1728543000000|2024-10-10 06:50:00|1072.45|1065.25|1073|1065.8|1073.08|1065.88|1072.07|1064.87|264
1728543300000|2024-10-10 06:55:00|1072.95|1065.75|1073.16|1065.96|1074.25|1067.05|1072.12|1064.92|313
1728543600000|2024-10-10 07:00:00|1073.15|1065.95|1072.18|1064.98|1073.45|1066.25|1072|1064.8|322
1728543900000|2024-10-10 07:05:00|1072.27|1065.07|1071.15|1063.95|1073.04|1065.84|1071.15|1063.95|339
1728544200000|2024-10-10 07:10:00|1071.1|1063.9|1072.85|1065.65|1072.85|1065.65|1071.1|1063.9|186
1728544500000|2024-10-10 07:15:00|1072.9|1065.7|1071.1|1063.9|1073|1065.8|1070.29|1063.09|306
1728544800000|2024-10-10 07:20:00|1071.05|1063.85|1070.65|1063.45|1071.3|1064.1|1070.65|1063.45|446
1728545100000|2024-10-10 07:25:00|1070.13|1062.93|1070.9|1063.7|1071.35|1064.15|1070.1|1062.9|383
1728545400000|2024-10-10 07:30:00|1070.85|1063.65|1070|1062.8|1070.9|1063.7|1069.1|1061.9|104
1728545700000|2024-10-10 07:35:00|1069.95|1062.75|1069.1|1061.9|1070.1|1062.9|1069.1|1061.9|69
1728546000000|2024-10-10 07:40:00|1070|1062.8|1068.26|1061.06|1070|1062.8|1068.1|1060.9|140
1728546300000|2024-10-10 07:45:00|1068.27|1061.07|1068.33|1061.13|1069.17|1061.97|1068.05|1060.85|403
1728546600000|2024-10-10 07:50:00|1068.25|1061.05|1066.95|1059.75|1068.75|1061.55|1066.95|1059.75|363
1728546900000|2024-10-10 07:55:00|1067|1059.8|1066.18|1058.98|1068.1|1060.9|1066.1|1058.9|365
1728547200000|2024-10-10 08:00:00|1066.16|1058.96|1068.1|1060.9|1068.1|1060.9|1066.1|1058.9|72
1728547500000|2024-10-10 08:05:00|1068|1060.8|1067|1059.8|1068|1060.8|1066.1|1058.9|43
1728547800000|2024-10-10 08:10:00|1067.1|1059.9|1066|1058.8|1067.1|1059.9|1065.9|1058.7|59
1728548100000|2024-10-10 08:15:00|1065.95|1058.75|1067|1059.8|1067|1059.8|1065.1|1057.9|51
1728548400000|2024-10-10 08:20:00|1067.95|1060.75|1069.13|1061.93|1069.14|1061.94|1067.9|1060.7|182
1728548700000|2024-10-10 08:25:00|1069.17|1061.97|1069.95|1062.75|1070.05|1062.85|1069.09|1061.89|194
1728549000000|2024-10-10 08:30:00|1069.9|1062.7|1068.33|1061.13|1070.1|1062.9|1068.1|1060.9|321
1728549300000|2024-10-10 08:35:00|1068.28|1061.08|1068.05|1060.85|1069.55|1062.35|1068.04|1060.84|400
1728549600000|2024-10-10 08:40:00|1068.03|1060.83|1069.15|1061.95|1069.2|1062|1067.95|1060.75|390
1728549900000|2024-10-10 08:45:00|1069.16|1061.96|1066.25|1059.05|1069.35|1062.15|1066|1058.8|341
1728550200000|2024-10-10 08:50:00|1066.39|1059.19|1065.11|1057.91|1067.1|1059.9|1064.8|1057.6|434
1728550500000|2024-10-10 08:55:00|1065.09|1057.89|1063.85|1056.65|1066.2|1059|1062.95|1055.75|407
1728550800000|2024-10-10 09:00:00|1063.8|1056.6|1062.9|1055.7|1065|1057.8|1062.85|1055.65|130
1728551100000|2024-10-10 09:05:00|1062.95|1055.75|1060.13|1052.93|1062.95|1055.75|1060.1|1052.9|188
1728551400000|2024-10-10 09:10:00|1060.15|1052.95|1061.07|1053.87|1061.99|1054.79|1059.7|1052.5|369
1728551700000|2024-10-10 09:15:00|1061.04|1053.84|1061.22|1054.02|1062.15|1054.95|1060.1|1052.9|268
1728552000000|2024-10-10 09:20:00|1061.2|1054|1058.25|1051.05|1061.2|1054|1058.1|1050.9|417
1728552300000|2024-10-10 09:25:00|1058.27|1051.07|1056.06|1048.86|1058.75|1051.55|1054.1|1046.9|521
1728552600000|2024-10-10 09:30:00|1056.08|1048.88|1060.12|1052.92|1060.4|1053.2|1054.95|1047.75|561
1728552900000|2024-10-10 09:35:00|1060.14|1052.94|1061.21|1054.01|1062.45|1055.25|1059.15|1051.95|488
1728553200000|2024-10-10 09:40:00|1061.19|1053.99|1061.17|1053.97|1062.1|1054.9|1060.78|1053.58|379
1728553500000|2024-10-10 09:45:00|1061.19|1053.99|1061.9|1054.7|1062.15|1054.95|1059.95|1052.75|151
1728553800000|2024-10-10 09:50:00|1061.85|1054.65|1061|1053.8|1063.25|1056.05|1060.95|1053.75|271
1728554100000|2024-10-10 09:55:00|1060.95|1053.75|1061.1|1053.9|1062|1054.8|1060.85|1053.65|74
1728554400000|2024-10-10 10:00:00|1061|1053.8|1063.08|1055.88|1064|1056.8|1060.95|1053.75|359
1728554700000|2024-10-10 10:05:00|1063.1|1055.9|1062.85|1055.65|1065|1057.8|1062.75|1055.55|165
1728555000000|2024-10-10 10:10:00|1062.9|1055.7|1061.95|1054.75|1063|1055.8|1061.95|1054.75|113
1728555300000|2024-10-10 10:15:00|1061.9|1054.7|1066|1058.8|1066.15|1058.95|1061.1|1053.9|369
1728555600000|2024-10-10 10:20:00|1065.95|1058.75|1065.85|1058.65|1066|1058.8|1064.15|1056.95|299
1728555900000|2024-10-10 10:25:00|1065.8|1058.6|1065|1057.8|1066.03|1058.83|1064.85|1057.65|238
1728556200000|2024-10-10 10:30:00|1064.95|1057.75|1065.85|1058.65|1066.85|1059.65|1064.9|1057.7|232
1728556500000|2024-10-10 10:35:00|1065.9|1058.7|1066.5|1059.3|1066.9|1059.7|1064.8|1057.6|288
1728556800000|2024-10-10 10:40:00|1066.65|1059.45|1065.16|1057.96|1066.85|1059.65|1064.95|1057.75|235
1728557100000|2024-10-10 10:45:00|1065.19|1057.99|1064.9|1057.7|1065.55|1058.35|1063.7|1056.5|403
1728557400000|2024-10-10 10:50:00|1064.95|1057.75|1064.75|1057.55|1067|1059.8|1064.65|1057.45|194
1728557700000|2024-10-10 10:55:00|1064.7|1057.5|1065.62|1058.42|1066.1|1058.9|1064.7|1057.5|331
1728558000000|2024-10-10 11:00:00|1065.63|1058.43|1066.2|1059|1066.3|1059.1|1065.08|1057.88|326
1728558300000|2024-10-10 11:05:00|1066.14|1058.94|1067.12|1059.92|1067.35|1060.15|1065.9|1058.7|292
1728558600000|2024-10-10 11:10:00|1067.09|1059.89|1068.98|1061.78|1068.98|1061.78|1067.08|1059.88|184
1728558900000|2024-10-10 11:15:00|1069|1061.8|1068.25|1061.05|1069.15|1061.95|1067.9|1060.7|268
1728559200000|2024-10-10 11:20:00|1067.95|1060.75|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|39
1728559500000|2024-10-10 11:25:00|1067.6|1060.4|1067.95|1060.75|1068.11|1060.91|1067.08|1059.88|128
1728559800000|2024-10-10 11:30:00|1067.98|1060.78|1067.7|1060.5|1070.57|1063.37|1067.33|1060.13|502
1728560100000|2024-10-10 11:35:00|1067.42|1060.22|1069.85|1062.65|1070.65|1063.45|1067.09|1059.89|459
1728560400000|2024-10-10 11:40:00|1070.1|1062.9|1069.93|1062.73|1070.1|1062.9|1068.94|1061.74|384
1728560700000|2024-10-10 11:45:00|1069.9|1062.7|1067.83|1060.63|1070.01|1062.81|1067.1|1059.9|387
1728561000000|2024-10-10 11:50:00|1067.88|1060.68|1068.18|1060.98|1069.1|1061.9|1067.05|1059.85|425
1728561300000|2024-10-10 11:55:00|1068.23|1061.03|1069.1|1061.9|1069.35|1062.15|1068.1|1060.9|379
1728561600000|2024-10-10 12:00:00|1069.13|1061.93|1068|1060.8|1070.5|1063.3|1067.8|1060.6|285
1728561900000|2024-10-10 12:05:00|1067.95|1060.75|1067.16|1059.96|1069|1061.8|1067.06|1059.86|310
1728562200000|2024-10-10 12:10:00|1067.11|1059.91|1067.9|1060.7|1068.4|1061.2|1066.7|1059.5|235
1728562500000|2024-10-10 12:15:00|1067.95|1060.75|1065.1|1057.9|1068|1060.8|1064.9|1057.7|179
1728562800000|2024-10-10 12:20:00|1065.07|1057.87|1066.04|1058.84|1067.35|1060.15|1064.18|1056.98|340
1728563100000|2024-10-10 12:25:00|1066.06|1058.86|1065.54|1058.34|1066.1|1058.9|1064.85|1057.65|259
1728563400000|2024-10-10 12:30:00|1065.49|1058.29|1058.09|1050.89|1066.04|1058.84|1055.12|1047.92|734
1728563700000|2024-10-10 12:35:00|1058.11|1050.91|1054.1|1046.9|1059.01|1051.81|1054.1|1046.9|198
1728564000000|2024-10-10 12:40:00|1052.1|1044.9|1055.01|1047.81|1055.35|1048.15|1048.95|1041.75|237
1728564300000|2024-10-10 12:45:00|1055.06|1047.86|1055.15|1047.95|1057.45|1050.25|1054.65|1047.45|709
1728564600000|2024-10-10 12:50:00|1055.12|1047.92|1055.1|1047.9|1055.5|1048.3|1051.7|1044.5|795
1728564900000|2024-10-10 12:55:00|1055.06|1047.86|1055.1|1047.9|1058.1|1050.9|1054.75|1047.55|198
1728565200000|2024-10-10 13:00:00|1055.25|1048.05|1056.55|1049.35|1057.45|1050.25|1052.09|1044.89|670
1728565500000|2024-10-10 13:05:00|1056.1|1048.9|1054.14|1046.94|1057.55|1050.35|1053.95|1046.75|434
1728565800000|2024-10-10 13:10:00|1054.35|1047.15|1055.12|1047.92|1056.45|1049.25|1052.85|1045.65|646
1728566100000|2024-10-10 13:15:00|1055.14|1047.94|1058.23|1051.03|1059.1|1051.9|1054.85|1047.65|630
1728566400000|2024-10-10 13:20:00|1058.21|1051.01|1060.16|1052.96|1060.35|1053.15|1058.16|1050.96|501
1728566700000|2024-10-10 13:25:00|1060.17|1052.97|1057.23|1050.03|1060.17|1052.97|1056|1048.8|328
1728567000000|2024-10-10 13:30:00|1057.21|1050.01|1052.18|1044.98|1057.5|1050.3|1052.05|1044.85|802
1728567300000|2024-10-10 13:35:00|1052.15|1044.95|1051.24|1044.04|1053.7|1046.5|1049.8|1042.6|807
1728567600000|2024-10-10 13:40:00|1051.26|1044.06|1049.09|1041.89|1052.1|1044.9|1048.24|1041.04|686
1728567900000|2024-10-10 13:45:00|1049.1|1041.9|1047.15|1039.95|1050.1|1042.9|1045.1|1037.9|837
1728568200000|2024-10-10 13:50:00|1047.4|1040.2|1045.02|1037.82|1048.4|1041.2|1043.1|1035.9|834
1728568500000|2024-10-10 13:55:00|1045|1037.8|1050.7|1043.5|1052.55|1045.35|1044.19|1036.99|840
1728568800000|2024-10-10 14:00:00|1050.65|1043.45|1050.2|1043|1053.75|1046.55|1049.97|1042.77|757
1728569100000|2024-10-10 14:05:00|1050.15|1042.95|1046.27|1039.07|1051.1|1043.9|1044.95|1037.75|775
1728569400000|2024-10-10 14:10:00|1046.3|1039.1|1048.1|1040.9|1051.45|1044.25|1046.3|1039.1|761
1728569700000|2024-10-10 14:15:00|1048|1040.8|1048.15|1040.95|1052.6|1045.4|1046.75|1039.55|191
1728570000000|2024-10-10 14:20:00|1047.95|1040.75|1046.98|1039.78|1050.08|1042.88|1046.06|1038.86|694
1728570300000|2024-10-10 14:25:00|1047.01|1039.81|1048.45|1041.25|1049.19|1041.99|1044.95|1037.75|681
1728570600000|2024-10-10 14:30:00|1048.47|1041.27|1048|1040.8|1050.02|1042.82|1046.1|1038.9|649
1728570900000|2024-10-10 14:35:00|1048.1|1040.9|1051.9|1044.7|1052|1044.8|1047.8|1040.6|327
1728571200000|2024-10-10 14:40:00|1051.85|1044.65|1053.95|1046.75|1054.1|1046.9|1051.15|1043.95|129
1728571500000|2024-10-10 14:45:00|1053.9|1046.7|1054.85|1047.65|1055.75|1048.55|1053.9|1046.7|224
1728571800000|2024-10-10 14:50:00|1054.8|1047.6|1054.22|1047.02|1056|1048.8|1052.98|1045.78|443
1728572100000|2024-10-10 14:55:00|1054.23|1047.03|1054.08|1046.88|1056.55|1049.35|1053.75|1046.55|452
1728572400000|2024-10-10 15:00:00|1053.9|1046.7|1056.16|1048.96|1056.5|1049.3|1052.1|1044.9|190
1728572700000|2024-10-10 15:05:00|1056.15|1048.95|1059.04|1051.84|1059.45|1052.25|1055.2|1048|529
1728573000000|2024-10-10 15:10:00|1059.08|1051.88|1056.95|1049.75|1059.4|1052.2|1056.65|1049.45|435
1728573300000|2024-10-10 15:15:00|1057|1049.8|1056.85|1049.65|1057.9|1050.7|1054.75|1047.55|260
1728573600000|2024-10-10 15:20:00|1056.8|1049.6|1054.14|1046.94|1057.1|1049.9|1053.97|1046.77|440
1728573900000|2024-10-10 15:25:00|1054.11|1046.91|1054.1|1046.9|1055.05|1047.85|1053.1|1045.9|283
1728574200000|2024-10-10 15:30:00|1054.6|1047.4|1058.21|1051.01|1058.3|1051.1|1054.6|1047.4|196
1728574500000|2024-10-10 15:35:00|1058.16|1050.96|1057.2|1050|1058.16|1050.96|1054.8|1047.6|312
1728574800000|2024-10-10 15:40:00|1057.35|1050.15|1060.12|1052.92|1060.15|1052.95|1055.95|1048.75|206
1728575100000|2024-10-10 15:45:00|1060.35|1053.15|1060.97|1053.77|1061.5|1054.3|1059.75|1052.55|396
1728575400000|2024-10-10 15:50:00|1061.04|1053.84|1065.24|1058.04|1065.45|1058.25|1060.75|1053.55|422
1728575700000|2024-10-10 15:55:00|1065.23|1058.03|1067.02|1059.82|1067.4|1060.2|1064.98|1057.78|463
1728576000000|2024-10-10 16:00:00|1066.98|1059.78|1068.26|1061.06|1071.07|1063.87|1066.13|1058.93|603
1728576300000|2024-10-10 16:05:00|1068.85|1061.65|1065.1|1057.9|1070.16|1062.96|1065|1057.8|686
1728576600000|2024-10-10 16:10:00|1064.95|1057.75|1064.85|1057.65|1066.05|1058.85|1063|1055.8|537
1728576900000|2024-10-10 16:15:00|1064.8|1057.6|1064.9|1057.7|1067|1059.8|1064.05|1056.85|347
1728577200000|2024-10-10 16:20:00|1064.85|1057.65|1066|1058.8|1067.95|1060.75|1063.1|1055.9|203
1728577500000|2024-10-10 16:25:00|1066.1|1058.9|1064.18|1056.98|1068|1060.8|1063.28|1056.08|509
1728577800000|2024-10-10 16:30:00|1064.17|1056.97|1066.28|1059.08|1066.98|1059.78|1062.13|1054.93|683
1728578100000|2024-10-10 16:35:00|1066.27|1059.07|1064.9|1057.7|1067.2|1060|1064|1056.8|393
1728578400000|2024-10-10 16:40:00|1064.95|1057.75|1065.31|1058.11|1066.1|1058.9|1064|1056.8|274
1728578700000|2024-10-10 16:45:00|1065.21|1058.01|1063.39|1056.19|1066|1058.8|1063.34|1056.14|560
1728579000000|2024-10-10 16:50:00|1063.34|1056.14|1063.99|1056.79|1066.06|1058.86|1062.95|1055.75|667
1728579300000|2024-10-10 16:55:00|1064|1056.8|1060.17|1052.97|1064.4|1057.2|1059.95|1052.75|537
1728579600000|2024-10-10 17:00:00|1060.25|1053.05|1060.04|1052.84|1064.09|1056.89|1059.1|1051.9|681
1728579900000|2024-10-10 17:05:00|1060.08|1052.88|1057.25|1050.05|1060.08|1052.88|1056.15|1048.95|552
1728580200000|2024-10-10 17:10:00|1056.75|1049.55|1062.1|1054.9|1062.1|1054.9|1056.1|1048.9|345
1728580500000|2024-10-10 17:15:00|1061.6|1054.4|1060.39|1053.19|1062.1|1054.9|1060.19|1052.99|23
1728580800000|2024-10-10 17:20:00|1060.44|1053.24|1063.33|1056.13|1063.55|1056.35|1060.44|1053.24|522
1728581100000|2024-10-10 17:25:00|1063.3|1056.1|1062.65|1055.45|1064|1056.8|1062.65|1055.45|154
1728581400000|2024-10-10 17:30:00|1062.7|1055.5|1059.21|1052.01|1063.25|1056.05|1058.1|1050.9|461
1728581700000|2024-10-10 17:35:00|1059.2|1052|1060.26|1053.06|1061.04|1053.84|1058.15|1050.95|356
1728582000000|2024-10-10 17:40:00|1060.25|1053.05|1062.1|1054.9|1062.25|1055.05|1059.13|1051.93|313
1728582300000|2024-10-10 17:45:00|1062.09|1054.89|1059.8|1052.6|1063|1055.8|1059.8|1052.6|321
1728582600000|2024-10-10 17:50:00|1059.85|1052.65|1045.95|1038.75|1060.1|1052.9|1045.1|1037.9|485
1728582900000|2024-10-10 17:55:00|1045.9|1038.7|1047.4|1040.2|1048.1|1040.9|1041.75|1034.55|765
1728583200000|2024-10-10 18:00:00|1047.45|1040.25|1044.24|1037.04|1047.87|1040.67|1044.24|1037.04|798
1728583500000|2024-10-10 18:05:00|1044.22|1037.02|1038.01|1030.81|1047.4|1040.2|1037.95|1030.75|804
1728583800000|2024-10-10 18:10:00|1038|1030.8|1041.68|1034.48|1044.95|1037.75|1037.96|1030.76|795
1728584100000|2024-10-10 18:15:00|1041.72|1034.52|1035.13|1027.93|1041.85|1034.65|1032.8|1025.6|685
1728584400000|2024-10-10 18:20:00|1035.25|1028.05|1032.31|1025.11|1035.45|1028.25|1029.05|1021.85|747
1728584700000|2024-10-10 18:25:00|1032.25|1025.05|1033.93|1026.73|1034.05|1026.85|1028.93|1021.73|629
1728585000000|2024-10-10 18:30:00|1033.83|1026.63|1040.1|1032.9|1041|1033.8|1033.05|1025.85|263
1728585300000|2024-10-10 18:35:00|1040.6|1033.4|1040.25|1033.05|1042|1034.8|1038.85|1031.65|607
1728585600000|2024-10-10 18:40:00|1040.05|1032.85|1042|1034.8|1042|1034.8|1039.2|1032|500
1728585900000|2024-10-10 18:45:00|1041.95|1034.75|1041.88|1034.68|1042.9|1035.7|1040.15|1032.95|299
1728586200000|2024-10-10 18:50:00|1041.86|1034.66|1042.1|1034.9|1042.23|1035.03|1039.7|1032.5|413
1728586500000|2024-10-10 18:55:00|1042.18|1034.98|1046.05|1038.85|1046.4|1039.2|1042|1034.8|390
1728586800000|2024-10-10 19:00:00|1046.1|1038.9|1045.1|1037.9|1047|1039.8|1045|1037.8|238
1728587100000|2024-10-10 19:05:00|1045|1037.8|1042.22|1035.02|1045|1037.8|1042.05|1034.85|283
1728587400000|2024-10-10 19:10:00|1042.15|1034.95|1042.1|1034.9|1043.7|1036.5|1041.85|1034.65|225
1728587700000|2024-10-10 19:15:00|1042|1034.8|1042.9|1035.7|1043.99|1036.79|1041.1|1033.9|298
1728588000000|2024-10-10 19:20:00|1042.95|1035.75|1043.4|1036.2|1043.8|1036.6|1042.75|1035.55|163
1728588300000|2024-10-10 19:25:00|1043|1035.8|1045.8|1038.6|1045.96|1038.76|1042.89|1035.69|272
1728588600000|2024-10-10 19:30:00|1045.75|1038.55|1047.88|1040.68|1048.4|1041.2|1045.71|1038.51|326
1728588900000|2024-10-10 19:35:00|1047.85|1040.65|1048.8|1041.6|1048.9|1041.7|1047.77|1040.57|146
1728589200000|2024-10-10 19:40:00|1048.9|1041.7|1049.05|1041.85|1049.35|1042.15|1047.95|1040.75|476
1728589500000|2024-10-10 19:45:00|1049.11|1041.91|1049.88|1042.68|1049.93|1042.73|1048.8|1041.6|465
1728589800000|2024-10-10 19:50:00|1049.86|1042.66|1050.26|1043.06|1050.88|1043.68|1049.75|1042.55|363
1728590100000|2024-10-10 19:55:00|1050.25|1043.05|1049.85|1042.65|1051.97|1044.77|1049.83|1042.63|374
1728590400000|2024-10-10 20:00:00|1049.9|1042.7|1047.8|1040.6|1049.93|1042.73|1047.1|1039.9|406
1728590700000|2024-10-10 20:05:00|1047.7|1040.5|1047.9|1040.7|1049.35|1042.15|1047.5|1040.3|395
1728591000000|2024-10-10 20:10:00|1047.85|1040.65|1049.55|1042.35|1050|1042.8|1047.1|1039.9|317
1728591300000|2024-10-10 20:15:00|1049.5|1042.3|1046.55|1039.35|1050.9|1043.7|1045.55|1038.35|254
1728591600000|2024-10-10 20:20:00|1046.6|1039.4|1045.68|1038.48|1047.73|1040.53|1045.1|1037.9|200
1728591900000|2024-10-10 20:25:00|1045.7|1038.5|1045.98|1038.78|1046.25|1039.05|1045.1|1037.9|264
1728592200000|2024-10-10 20:30:00|1045.93|1038.73|1046.55|1039.35|1047.85|1040.65|1045.83|1038.63|147
1728592500000|2024-10-10 20:35:00|1046.6|1039.4|1047.1|1039.9|1047.8|1040.6|1046.4|1039.2|122
1728592800000|2024-10-10 20:40:00|1046.7|1039.5|1048.18|1040.98|1048.98|1041.78|1046.65|1039.45|201
1728593100000|2024-10-10 20:45:00|1048.16|1040.96|1048|1040.8|1049|1041.8|1047.65|1040.45|134
1728593400000|2024-10-10 20:50:00|1048.07|1040.87|1051.55|1044.35|1051.8|1044.6|1047.75|1040.55|201
1728593700000|2024-10-10 20:55:00|1051.65|1044.45|1051.59|1044.39|1051.95|1044.75|1051.1|1043.9|138
1728594000000|2024-10-10 21:00:00|1051.57|1044.37|1050.77|1043.57|1052.62|1045.42|1050.4|1043.2|184
1728594300000|2024-10-10 21:05:00|1050.8|1043.6|1051.89|1044.69|1051.89|1044.69|1050.61|1043.41|156
1728594600000|2024-10-10 21:10:00|1052.04|1044.84|1053.22|1046.02|1053.27|1046.07|1052.04|1044.84|45
1728594900000|2024-10-10 21:15:00|1053.25|1046.05|1054.84|1047.64|1055.45|1048.25|1053.25|1046.05|112
1728595200000|2024-10-10 21:20:00|1054.88|1047.68|1055.72|1048.52|1055.78|1048.58|1054.88|1047.68|47
1728595500000|2024-10-10 21:25:00|1055.71|1048.51|1057|1049.8|1057.01|1049.81|1055.66|1048.46|47
1728595800000|2024-10-10 21:30:00|1056.99|1049.79|1056.94|1049.74|1057.04|1049.84|1055.9|1048.7|180
1728596100000|2024-10-10 21:35:00|1056.96|1049.76|1055.08|1047.88|1057.03|1049.83|1055.08|1047.88|184
1728596400000|2024-10-10 21:40:00|1055.02|1047.82|1053.68|1046.48|1055.15|1047.95|1053.05|1045.85|109
1728596700000|2024-10-10 21:45:00|1053.71|1046.51|1055.02|1047.82|1055.1|1047.9|1053.68|1046.48|63
1728597000000|2024-10-10 21:50:00|1055.06|1047.86|1057.12|1049.92|1057.16|1049.96|1055.02|1047.82|89
1728597300000|2024-10-10 21:55:00|1057.06|1049.86|1059.8|1052.6|1060|1052.8|1057.06|1049.86|204
1728597600000|2024-10-10 22:00:00|1059.9|1052.7|1057.84|1050.64|1059.98|1052.78|1056.95|1049.75|408
1728597900000|2024-10-10 22:05:00|1057.97|1050.77|1056.03|1048.83|1057.97|1050.77|1055.6|1048.4|361
1728598200000|2024-10-10 22:10:00|1056|1048.8|1053.9|1046.7|1056.03|1048.83|1053.1|1045.9|170
1728598500000|2024-10-10 22:15:00|1053.95|1046.75|1054.84|1047.64|1054.9|1047.7|1052.1|1044.9|132
1728598800000|2024-10-10 22:20:00|1054.81|1047.61|1055.13|1047.93|1055.98|1048.78|1054.75|1047.55|290
1728599100000|2024-10-10 22:25:00|1055.1|1047.9|1056.15|1048.95|1056.4|1049.2|1053.96|1046.76|224
1728599400000|2024-10-10 22:30:00|1056.25|1049.05|1056.05|1048.85|1056.85|1049.65|1055.85|1048.65|302
1728599700000|2024-10-10 22:35:00|1056.13|1048.93|1056.1|1048.9|1057.25|1050.05|1055.85|1048.65|195
1728600000000|2024-10-10 22:40:00|1056.2|1049|1056.1|1048.9|1057|1049.8|1055.85|1048.65|163
1728600300000|2024-10-10 22:45:00|1056|1048.8|1056.12|1048.92|1056.95|1049.75|1055.8|1048.6|126
1728600600000|2024-10-10 22:50:00|1056.09|1048.89|1056.04|1048.84|1056.45|1049.25|1054.17|1046.97|302
1728600900000|2024-10-10 22:55:00|1056.01|1048.81|1055.05|1047.85|1056.3|1049.1|1054.87|1047.67|172
1728601200000|2024-10-10 23:00:00|1055.1|1047.9|1057.09|1049.89|1057.35|1050.15|1054.95|1047.75|120
1728601500000|2024-10-10 23:05:00|1057.13|1049.93|1057.99|1050.79|1058.86|1051.66|1057.09|1049.89|145
1728601800000|2024-10-10 23:10:00|1058.04|1050.84|1057.21|1050.01|1058.3|1051.1|1057.16|1049.96|209
1728602100000|2024-10-10 23:15:00|1057.28|1050.08|1058|1050.8|1058|1050.8|1056.98|1049.78|200
1728602400000|2024-10-10 23:20:00|1058.1|1050.9|1058.99|1051.79|1059.25|1052.05|1058.1|1050.9|115
1728602700000|2024-10-10 23:25:00|1058.97|1051.77|1057.9|1050.7|1059.2|1052|1057.2|1050|154
1728603000000|2024-10-10 23:30:00|1057.98|1050.78|1057.98|1050.78|1058.47|1051.27|1057.9|1050.7|123
1728603300000|2024-10-10 23:35:00|1057.9|1050.7|1059.04|1051.84|1059.35|1052.15|1057.59|1050.39|189
1728603600000|2024-10-10 23:40:00|1058.99|1051.79|1057.95|1050.75|1059.08|1051.88|1057.93|1050.73|168
1728603900000|2024-10-10 23:45:00|1057.98|1050.78|1056.99|1049.79|1058.15|1050.95|1056.85|1049.65|84
1728604200000|2024-10-10 23:50:00|1056.98|1049.78|1058.13|1050.93|1058.25|1051.05|1056.1|1048.9|272
1728604500000|2024-10-10 23:55:00|1058.12|1050.92|1059.2|1052|1059.21|1052.01|1058.03|1050.83|126
1728604800000|2024-10-11 00:00:00|1059.13|1051.93|1057.04|1049.84|1059.2|1052|1056.15|1048.95|223
1728605100000|2024-10-11 00:05:00|1056.95|1049.75|1059.15|1051.95|1059.6|1052.4|1056.95|1049.75|312
1728605400000|2024-10-11 00:10:00|1059.21|1052.01|1060|1052.8|1060|1052.8|1059.21|1052.01|84
1728605700000|2024-10-11 00:15:00|1059.9|1052.7|1058.23|1051.03|1060|1052.8|1058.16|1050.96|96
1728606000000|2024-10-11 00:20:00|1058.21|1051.01|1060.13|1052.93|1060.13|1052.93|1058.16|1050.96|342
1728606300000|2024-10-11 00:25:00|1060.08|1052.88|1057.45|1050.25|1060.08|1052.88|1057.09|1049.89|331
1728606600000|2024-10-11 00:30:00|1057.16|1049.96|1057.35|1050.15|1058|1050.8|1055.1|1047.9|139
1728606900000|2024-10-11 00:35:00|1057.1|1049.9|1058.12|1050.92|1058.35|1051.15|1056.85|1049.65|213
1728607200000|2024-10-11 00:40:00|1058.11|1050.91|1057.95|1050.75|1058.12|1050.92|1056.1|1048.9|61
1728607500000|2024-10-11 00:45:00|1057.9|1050.7|1057.05|1049.85|1058.1|1050.9|1055.95|1048.75|234
1728607800000|2024-10-11 00:50:00|1057.02|1049.82|1057.38|1050.18|1058.3|1051.1|1057.02|1049.82|218
1728608100000|2024-10-11 00:55:00|1057.45|1050.25|1056.8|1049.6|1058.1|1050.9|1056.1|1048.9|301
1728608400000|2024-10-11 01:00:00|1056.83|1049.63|1056.1|1048.9|1057|1049.8|1054.85|1047.65|148
1728608700000|2024-10-11 01:05:00|1056|1048.8|1054.05|1046.85|1056|1048.8|1053.78|1046.58|192
1728609000000|2024-10-11 01:10:00|1054|1046.8|1055|1047.8|1055.23|1048.03|1053.88|1046.68|214
1728609300000|2024-10-11 01:15:00|1055.05|1047.85|1055.95|1048.75|1056.1|1048.9|1055.05|1047.85|132
1728609600000|2024-10-11 01:20:00|1056|1048.8|1057|1049.8|1058.1|1050.9|1055.95|1048.75|45
1728609900000|2024-10-11 01:25:00|1056.95|1049.75|1056|1048.8|1057.1|1049.9|1056|1048.8|86
1728610200000|2024-10-11 01:30:00|1056.1|1048.9|1054.1|1046.9|1056.1|1048.9|1054.06|1046.86|118
1728610500000|2024-10-11 01:35:00|1054.6|1047.4|1055.18|1047.98|1055.95|1048.75|1054.1|1046.9|119
1728610800000|2024-10-11 01:40:00|1055.15|1047.95|1055.99|1048.79|1056.35|1049.15|1055.15|1047.95|233
1728611100000|2024-10-11 01:45:00|1055.97|1048.77|1058.18|1050.98|1058.88|1051.68|1055.97|1048.77|195
1728611400000|2024-10-11 01:50:00|1058.13|1050.93|1063.3|1056.1|1064|1056.8|1058.06|1050.86|151
1728611700000|2024-10-11 01:55:00|1063.2|1056|1064.1|1056.9|1067.79|1060.59|1063.2|1056|423
1728612000000|2024-10-11 02:00:00|1064.12|1056.92|1061.1|1053.9|1065.05|1057.85|1061.1|1053.9|479
1728612300000|2024-10-11 02:05:00|1061.07|1053.87|1061.17|1053.97|1063.2|1056|1060.44|1053.24|368
1728612600000|2024-10-11 02:10:00|1061.13|1053.93|1061.08|1053.88|1062.02|1054.82|1059.78|1052.58|250
1728612900000|2024-10-11 02:15:00|1061.05|1053.85|1061.1|1053.9|1062|1054.8|1060.9|1053.7|168
1728613200000|2024-10-11 02:20:00|1061.22|1054.02|1061.03|1053.83|1061.3|1054.1|1059.93|1052.73|342
1728613500000|2024-10-11 02:25:00|1061.07|1053.87|1060.94|1053.74|1061.18|1053.98|1060.05|1052.85|206
1728613800000|2024-10-11 02:30:00|1060.99|1053.79|1061.1|1053.9|1061.45|1054.25|1060.2|1053|160
1728614100000|2024-10-11 02:35:00|1061.6|1054.4|1061|1053.8|1062|1054.8|1060.85|1053.65|128
1728614400000|2024-10-11 02:40:00|1061.1|1053.9|1062.21|1055.01|1062.55|1055.35|1061.1|1053.9|78
1728614700000|2024-10-11 02:45:00|1062.7|1055.5|1063.16|1055.96|1063.4|1056.2|1061.95|1054.75|136
1728615000000|2024-10-11 02:50:00|1063.18|1055.98|1064.9|1057.7|1066.06|1058.86|1063.18|1055.98|236
1728615300000|2024-10-11 02:55:00|1064.82|1057.62|1064.83|1057.63|1065.6|1058.4|1064.8|1057.6|262
1728615600000|2024-10-11 03:00:00|1064.85|1057.65|1065.97|1058.77|1066.2|1059|1064.83|1057.63|309
1728615900000|2024-10-11 03:05:00|1066.01|1058.81|1067.21|1060.01|1067.21|1060.01|1065.85|1058.65|245
1728616200000|2024-10-11 03:10:00|1067.16|1059.96|1067|1059.8|1067.98|1060.78|1066.85|1059.65|158
1728616500000|2024-10-11 03:15:00|1066.95|1059.75|1064.85|1057.65|1067|1059.8|1064.75|1057.55|138
1728616800000|2024-10-11 03:20:00|1064.95|1057.75|1065.75|1058.55|1066.05|1058.85|1064.7|1057.5|194
1728617100000|2024-10-11 03:25:00|1065.7|1058.5|1066.85|1059.65|1067.4|1060.2|1065.7|1058.5|297
1728617400000|2024-10-11 03:30:00|1066.88|1059.68|1066.89|1059.69|1067.35|1060.15|1065.8|1058.6|237
1728617700000|2024-10-11 03:35:00|1066.87|1059.67|1068.14|1060.94|1068.4|1061.2|1066.86|1059.66|172
1728618000000|2024-10-11 03:40:00|1068.2|1061|1066.7|1059.5|1069.35|1062.15|1066.7|1059.5|193
1728618300000|2024-10-11 03:45:00|1066.75|1059.55|1066.8|1059.6|1067.1|1059.9|1065.83|1058.63|193
1728618600000|2024-10-11 03:50:00|1067.7|1060.5|1067.08|1059.88|1067.74|1060.54|1066.7|1059.5|217
1728618900000|2024-10-11 03:55:00|1067|1059.8|1065.91|1058.71|1067.3|1060.1|1065.8|1058.6|165
1728619200000|2024-10-11 04:00:00|1065.92|1058.72|1067.9|1060.7|1068|1060.8|1065.82|1058.62|300
1728619500000|2024-10-11 04:05:00|1067.88|1060.68|1067.15|1059.95|1068.15|1060.95|1066.7|1059.5|137
1728619800000|2024-10-11 04:10:00|1067.3|1060.1|1067|1059.8|1067.85|1060.65|1066.75|1059.55|160
1728620100000|2024-10-11 04:15:00|1066.95|1059.75|1066.85|1059.65|1067|1059.8|1065.71|1058.51|156
1728620400000|2024-10-11 04:20:00|1066.8|1059.6|1066.75|1059.55|1067|1059.8|1066.15|1058.95|220
1728620700000|2024-10-11 04:25:00|1066.7|1059.5|1065.15|1057.95|1066.85|1059.65|1065|1057.8|228
1728621000000|2024-10-11 04:30:00|1065.2|1058|1066.84|1059.64|1066.9|1059.7|1064.82|1057.62|265
1728621300000|2024-10-11 04:35:00|1066.86|1059.66|1067.86|1060.66|1068.11|1060.91|1066.5|1059.3|232
1728621600000|2024-10-11 04:40:00|1067.96|1060.76|1067.85|1060.65|1068.55|1061.35|1067.65|1060.45|123
1728622200000|2024-10-11 04:50:00|1068.85|1061.65|1068|1060.8|1069.5|1062.3|1067.1|1059.9|101
1728622500000|2024-10-11 04:55:00|1067.95|1060.75|1067.8|1060.6|1068|1060.8|1067.1|1059.9|79
1728622800000|2024-10-11 05:00:00|1067.85|1060.65|1069.16|1061.96|1069.4|1062.2|1067.7|1060.5|268
1728623100000|2024-10-11 05:05:00|1069.1|1061.9|1068|1060.8|1069.17|1061.97|1067.92|1060.72|212
1728623400000|2024-10-11 05:10:00|1067.95|1060.75|1067.92|1060.72|1068|1060.8|1067.65|1060.45|62
1728623700000|2024-10-11 05:15:00|1067.89|1060.69|1066.2|1059|1069.15|1061.95|1066.2|1059|223
1728624000000|2024-10-11 05:20:00|1066.18|1058.98|1064.95|1057.75|1066.18|1058.98|1064.7|1057.5|79
1728624300000|2024-10-11 05:25:00|1064.9|1057.7|1064.9|1057.7|1065|1057.8|1063.85|1056.65|121
1728624600000|2024-10-11 05:30:00|1064.88|1057.68|1065|1057.8|1065.55|1058.35|1064.25|1057.05|73
1728624900000|2024-10-11 05:35:00|1064.95|1057.75|1065.16|1057.96|1066|1058.8|1064.9|1057.7|53
1728625200000|2024-10-11 05:40:00|1065.23|1058.03|1064.85|1057.65|1065.23|1058.03|1064.85|1057.65|26
1728625500000|2024-10-11 05:45:00|1064.75|1057.55|1064|1056.8|1064.85|1057.65|1063.1|1055.9|124
1728625800000|2024-10-11 05:50:00|1064.05|1056.85|1064.35|1057.15|1064.35|1057.15|1063.07|1055.87|125
1728626100000|2024-10-11 05:55:00|1064.3|1057.1|1063.7|1056.5|1065.25|1058.05|1063.7|1056.5|112
1728626400000|2024-10-11 06:00:00|1063.75|1056.55|1065|1057.8|1065.35|1058.15|1063.75|1056.55|110
1728626700000|2024-10-11 06:05:00|1064.95|1057.75|1064.02|1056.82|1065|1057.8|1063.8|1056.6|91
1728627000000|2024-10-11 06:10:00|1064.03|1056.83|1063.9|1056.7|1064.15|1056.95|1063.1|1055.9|134
1728627300000|2024-10-11 06:15:00|1064|1056.8|1065.1|1057.9|1065.1|1057.9|1063.8|1056.6|14
1728627600000|2024-10-11 06:20:00|1065.9|1058.7|1066.05|1058.85|1066.25|1059.05|1065.1|1057.9|33
1728627900000|2024-10-11 06:25:00|1066.25|1059.05|1068|1060.8|1068.4|1061.2|1066.1|1058.9|112
1728628200000|2024-10-11 06:30:00|1067.94|1060.74|1068.18|1060.98|1068.3|1061.1|1067.1|1059.9|208
1728628500000|2024-10-11 06:35:00|1068.27|1061.07|1071.18|1063.98|1071.3|1064.1|1068.27|1061.07|313
1728628800000|2024-10-11 06:40:00|1071.14|1063.94|1070.94|1063.74|1071.33|1064.13|1070.1|1062.9|307
1728629100000|2024-10-11 06:45:00|1070.89|1063.69|1069.94|1062.74|1070.89|1063.69|1069.8|1062.6|273
1728629400000|2024-10-11 06:50:00|1069.97|1062.77|1068.95|1061.75|1070.9|1063.7|1068.1|1060.9|109
1728629700000|2024-10-11 06:55:00|1068.9|1061.7|1069|1061.8|1069.35|1062.15|1068.9|1061.7|186
1728630000000|2024-10-11 07:00:00|1068.95|1061.75|1070|1062.8|1070|1062.8|1068.7|1061.5|102
1728630300000|2024-10-11 07:05:00|1070.35|1063.15|1070.89|1063.69|1071|1063.8|1069.1|1061.9|102
1728630600000|2024-10-11 07:10:00|1070.9|1063.7|1071.94|1064.74|1071.95|1064.75|1070.1|1062.9|262
1728630900000|2024-10-11 07:15:00|1071.99|1064.79|1071.1|1063.9|1071.99|1064.79|1070.75|1063.55|199
1728631200000|2024-10-11 07:20:00|1071.47|1064.27|1072.19|1064.99|1072.35|1065.15|1071.3|1064.1|129
1728631500000|2024-10-11 07:25:00|1072.2|1065|1071.05|1063.85|1072.2|1065|1070.1|1062.9|273
1728631800000|2024-10-11 07:30:00|1070.94|1063.74|1070|1062.8|1071|1063.8|1069.95|1062.75|183
1728632100000|2024-10-11 07:35:00|1069.95|1062.75|1071.1|1063.9|1071.4|1064.2|1069.95|1062.75|121
1728632400000|2024-10-11 07:40:00|1070.95|1063.75|1069|1061.8|1071.7|1064.5|1069|1061.8|175
1728632700000|2024-10-11 07:45:00|1069.1|1061.9|1069.03|1061.83|1070.5|1063.3|1069|1061.8|149
1728633000000|2024-10-11 07:50:00|1069.04|1061.84|1069.28|1062.08|1069.95|1062.75|1069.02|1061.82|119
1728633300000|2024-10-11 07:55:00|1069.27|1062.07|1069.2|1062|1070.1|1062.9|1069.1|1061.9|97
1728633600000|2024-10-11 08:00:00|1069.26|1062.06|1070.18|1062.98|1071.1|1063.9|1069.1|1061.9|252
1728633900000|2024-10-11 08:05:00|1070.8|1063.6|1070.25|1063.05|1071.03|1063.83|1069.7|1062.5|160
1728634200000|2024-10-11 08:10:00|1070.28|1063.08|1069.8|1062.6|1070.45|1063.25|1069.72|1062.52|116
1728634500000|2024-10-11 08:15:00|1069.9|1062.7|1072.85|1065.65|1072.85|1065.65|1069.9|1062.7|58
1728634800000|2024-10-11 08:20:00|1072.75|1065.55|1070.9|1063.7|1073|1065.8|1070.85|1063.65|99
1728635100000|2024-10-11 08:25:00|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.7|1063.5|75
1728635400000|2024-10-11 08:30:00|1071.3|1064.1|1070.8|1063.6|1072.1|1064.9|1070.8|1063.6|101
1728635700000|2024-10-11 08:35:00|1070.77|1063.57|1071.1|1063.9|1071.5|1064.3|1070.7|1063.5|86
1728636000000|2024-10-11 08:40:00|1070.7|1063.5|1070.87|1063.67|1070.95|1063.75|1070.08|1062.88|130
1728636300000|2024-10-11 08:45:00|1070.82|1063.62|1071.15|1063.95|1072.01|1064.81|1070.72|1063.52|175
1728636600000|2024-10-11 08:50:00|1071.14|1063.94|1070.7|1063.5|1071.2|1064|1070.7|1063.5|77
1728636900000|2024-10-11 08:55:00|1070.75|1063.55|1069.15|1061.95|1071|1063.8|1069.1|1061.9|100
1728637200000|2024-10-11 09:00:00|1069.1|1061.9|1071.04|1063.84|1071.3|1064.1|1069|1061.8|314
1728637500000|2024-10-11 09:05:00|1071.01|1063.81|1072.17|1064.97|1072.65|1065.45|1070.8|1063.6|170
1728637800000|2024-10-11 09:10:00|1072.18|1064.98|1073.75|1066.55|1073.75|1066.55|1072.1|1064.9|171
1728638100000|2024-10-11 09:15:00|1074.05|1066.85|1073.2|1066|1074.9|1067.7|1073.15|1065.95|145
1728638400000|2024-10-11 09:20:00|1073.15|1065.95|1073.95|1066.75|1074|1066.8|1073.1|1065.9|101
1728638700000|2024-10-11 09:25:00|1073.8|1066.6|1072.95|1065.75|1074.55|1067.35|1072.95|1065.75|73
1728639000000|2024-10-11 09:30:00|1072.9|1065.7|1072.85|1065.65|1074|1066.8|1072.75|1065.55|76
1728639300000|2024-10-11 09:35:00|1073.25|1066.05|1072.1|1064.9|1073.9|1066.7|1072.1|1064.9|83
1728639600000|2024-10-11 09:40:00|1072.3|1065.1|1073.9|1066.7|1073.9|1066.7|1072.3|1065.1|25
1728639900000|2024-10-11 09:45:00|1074.3|1067.1|1074.9|1067.7|1074.95|1067.75|1074.15|1066.95|71
1728640200000|2024-10-11 09:50:00|1075.4|1068.2|1075.9|1068.7|1076.9|1069.7|1075.1|1067.9|100
1728640500000|2024-10-11 09:55:00|1075.85|1068.65|1075.1|1067.9|1076.4|1069.2|1074.77|1067.57|181
1728640800000|2024-10-11 10:00:00|1075.2|1068|1076.17|1068.97|1076.7|1069.5|1074.9|1067.7|127
1728641100000|2024-10-11 10:05:00|1076.1|1068.9|1076.15|1068.95|1078.1|1070.9|1075.8|1068.6|294
1728641400000|2024-10-11 10:10:00|1076.13|1068.93|1074.15|1066.95|1076.2|1069|1074.1|1066.9|251
1728641700000|2024-10-11 10:15:00|1074.29|1067.09|1075.1|1067.9|1076.21|1069.01|1074.23|1067.03|180
1728642000000|2024-10-11 10:20:00|1075.17|1067.97|1074.2|1067|1075.45|1068.25|1074.1|1066.9|115
1728642300000|2024-10-11 10:25:00|1074.15|1066.95|1072.1|1064.9|1075.25|1068.05|1072.1|1064.9|368
1728642600000|2024-10-11 10:30:00|1072.19|1064.99|1071.8|1064.6|1073.2|1066|1071.1|1063.9|191
1728642900000|2024-10-11 10:35:00|1071.85|1064.65|1070.17|1062.97|1071.9|1064.7|1070.1|1062.9|63
1728643200000|2024-10-11 10:40:00|1070.23|1063.03|1070.1|1062.9|1071.3|1064.1|1070.1|1062.9|162
1728643500000|2024-10-11 10:45:00|1070.14|1062.94|1071.15|1063.95|1071.4|1064.2|1070.1|1062.9|210
1728643800000|2024-10-11 10:50:00|1071.16|1063.96|1070.26|1064.86|1071.5|1064.93|1070.1|1062.9|141
1728644100000|2024-10-11 10:55:00|1070.2|1064.8|1070.3|1064.9|1071.45|1066.05|1070.2|1064.8|71
1728644400000|2024-10-11 11:00:00|1070.45|1065.05|1070.26|1064.86|1071|1065.6|1069.85|1064.45|175
1728644700000|2024-10-11 11:05:00|1070.2|1064.8|1069.2|1063.8|1070.3|1064.9|1069|1063.6|118
1728645000000|2024-10-11 11:10:00|1069.15|1063.75|1070.13|1064.73|1070.2|1064.8|1069.15|1063.75|117
1728645300000|2024-10-11 11:15:00|1070.2|1064.8|1069.33|1063.93|1070.35|1064.95|1069.1|1063.7|168
1728645600000|2024-10-11 11:20:00|1069.7|1064.3|1070.2|1064.8|1070.55|1065.15|1069.3|1063.9|162
1728645900000|2024-10-11 11:25:00|1070.65|1065.25|1070.31|1064.91|1071.4|1066|1070.2|1064.8|143
1728646200000|2024-10-11 11:30:00|1070.32|1064.92|1071.26|1065.86|1072.4|1067|1070.32|1064.92|215
1728646500000|2024-10-11 11:35:00|1071.33|1065.93|1072.29|1066.89|1072.5|1067.1|1071.2|1065.8|114
1728646800000|2024-10-11 11:40:00|1072.3|1066.9|1071.31|1065.91|1072.35|1066.95|1071.2|1065.8|109
1728647100000|2024-10-11 11:45:00|1071.25|1065.85|1072|1066.6|1072|1066.6|1071.25|1065.85|13
1728647400000|2024-10-11 11:50:00|1072.33|1066.93|1072.31|1066.91|1072.9|1067.5|1072.24|1066.84|35
1728647700000|2024-10-11 11:55:00|1072.29|1066.89|1071.5|1066.1|1072.31|1066.91|1071.2|1065.8|99
1728648000000|2024-10-11 12:00:00|1071.45|1066.05|1071.85|1066.45|1072.35|1066.95|1071.25|1065.85|155
1728648300000|2024-10-11 12:05:00|1071.8|1066.4|1073.26|1067.86|1073.4|1068|1071.25|1065.85|205
1728648600000|2024-10-11 12:10:00|1073.2|1067.8|1072.31|1066.91|1073.5|1068.1|1072.25|1066.85|198
1728648900000|2024-10-11 12:15:00|1072.25|1066.85|1072.2|1066.8|1072.5|1067.1|1071.7|1066.3|46
1728649200000|2024-10-11 12:20:00|1072.95|1067.55|1075.7|1070.3|1076.31|1070.91|1072.95|1067.55|47
1728649500000|2024-10-11 12:25:00|1075.65|1070.25|1075.2|1069.8|1075.85|1070.45|1074.9|1069.5|71
1728649800000|2024-10-11 12:30:00|1075.3|1069.9|1078.2|1072.8|1078.7|1073.3|1075.3|1069.9|76
1728650100000|2024-10-11 12:35:00|1078.25|1072.85|1074.8|1069.4|1078.65|1073.25|1074.75|1069.35|99
1728650400000|2024-10-11 12:40:00|1074.85|1069.45|1073.18|1067.78|1074.85|1069.45|1072.55|1067.15|196
1728650700000|2024-10-11 12:45:00|1073.17|1067.77|1074.65|1069.25|1076.1|1070.7|1073.1|1067.7|304
1728651000000|2024-10-11 12:50:00|1074.6|1069.2|1075.05|1069.65|1075.28|1069.88|1074.6|1069.2|169
1728651300000|2024-10-11 12:55:00|1075|1069.6|1073.19|1067.79|1075.65|1070.25|1071.85|1066.45|131
1728651600000|2024-10-11 13:00:00|1073.15|1067.75|1073.65|1068.25|1074.05|1068.65|1072.65|1067.25|231
1728651900000|2024-10-11 13:05:00|1073.25|1067.85|1071.9|1066.5|1073.25|1067.85|1071.8|1066.4|72
1728652200000|2024-10-11 13:10:00|1071.85|1066.45|1070|1064.6|1071.95|1066.55|1069.75|1064.35|52
1728652500000|2024-10-11 13:15:00|1070.05|1064.65|1065.13|1059.73|1071.1|1065.7|1064.85|1059.45|177
1728652800000|2024-10-11 13:20:00|1065.15|1059.75|1066.2|1060.8|1067.18|1061.78|1064.6|1059.2|311
1728653100000|2024-10-11 13:25:00|1066.3|1060.9|1066.85|1061.45|1067.15|1061.75|1065.6|1060.2|278
1728653400000|2024-10-11 13:30:00|1066.6|1061.2|1071.1|1065.7|1071.33|1065.93|1066.25|1060.85|315
1728653700000|2024-10-11 13:35:00|1071.07|1065.67|1066.27|1060.87|1071.19|1065.79|1066.2|1060.8|535
1728654000000|2024-10-11 13:40:00|1066.23|1060.83|1066.25|1060.85|1068.2|1062.8|1065.05|1059.65|423
1728654300000|2024-10-11 13:45:00|1066.27|1060.87|1068.55|1063.15|1069.18|1063.78|1065.9|1060.5|537
1728654600000|2024-10-11 13:50:00|1068.5|1063.1|1069.12|1063.72|1070.07|1064.67|1068.2|1062.8|526
1728654900000|2024-10-11 13:55:00|1069.15|1063.75|1069.47|1064.07|1070.9|1065.5|1068.92|1063.52|555
1728655200000|2024-10-11 14:00:00|1069.41|1064.01|1069.07|1063.67|1070.95|1065.55|1068.25|1062.85|598
1728655500000|2024-10-11 14:05:00|1069.09|1063.69|1074.65|1069.25|1074.85|1069.45|1068.33|1062.93|458
1728655800000|2024-10-11 14:10:00|1074.55|1069.15|1076.17|1070.77|1076.28|1070.88|1073.2|1067.8|477
1728656100000|2024-10-11 14:15:00|1076.22|1070.82|1074.65|1069.25|1076.5|1071.1|1073.2|1067.8|389
1728656400000|2024-10-11 14:20:00|1074.9|1069.5|1074.2|1068.8|1075.3|1069.9|1073.18|1067.78|279
1728656700000|2024-10-11 14:25:00|1074.23|1068.83|1073.7|1068.3|1074.5|1069.1|1073.25|1067.85|294
1728657000000|2024-10-11 14:30:00|1073.55|1068.15|1075.65|1070.25|1075.68|1070.28|1072.2|1066.8|279
1728657300000|2024-10-11 14:35:00|1075.62|1070.22|1079.5|1074.1|1079.55|1074.15|1075.2|1069.8|328
1728657600000|2024-10-11 14:40:00|1079.45|1074.05|1076.55|1071.15|1079.9|1074.5|1076.5|1071.1|84
1728657900000|2024-10-11 14:45:00|1076.6|1071.2|1074.22|1068.82|1076.65|1071.25|1073.08|1067.68|268
1728658200000|2024-10-11 14:50:00|1074.25|1068.85|1075.54|1070.14|1076.35|1070.95|1074.17|1068.77|315
1728658500000|2024-10-11 14:55:00|1075.4|1070|1076.05|1070.65|1077.18|1071.78|1074.3|1068.9|272
1728658800000|2024-10-11 15:00:00|1076.1|1070.7|1079.65|1074.25|1079.68|1074.28|1076.1|1070.7|355
1728659100000|2024-10-11 15:05:00|1079.67|1074.27|1080.2|1074.8|1081.26|1075.86|1079.65|1074.25|237
1728659400000|2024-10-11 15:10:00|1080.5|1075.1|1090.5|1085.1|1091.31|1085.91|1080.5|1075.1|398
1728659700000|2024-10-11 15:15:00|1090.35|1084.95|1085.2|1079.8|1091.9|1086.5|1085.2|1079.8|517
1728660000000|2024-10-11 15:20:00|1085.05|1079.65|1082.26|1076.86|1085.45|1080.05|1082.26|1076.86|435
1728660300000|2024-10-11 15:25:00|1082.29|1076.89|1085.26|1079.86|1085.72|1080.32|1082.2|1076.8|368
1728660600000|2024-10-11 15:30:00|1085.22|1079.82|1081.75|1076.35|1085.26|1079.86|1081.55|1076.15|262
1728660900000|2024-10-11 15:35:00|1082.4|1077|1082.75|1077.35|1083.4|1078|1082.2|1076.8|108
1728661200000|2024-10-11 15:40:00|1082.8|1077.4|1084.7|1079.3|1084.7|1079.3|1082.8|1077.4|99
1728661500000|2024-10-11 15:45:00|1084.85|1079.45|1085.7|1080.3|1085.85|1080.45|1084.7|1079.3|22
1728661800000|2024-10-11 15:50:00|1086.5|1081.1|1087.9|1082.5|1088.35|1082.95|1086.45|1081.05|188
1728662100000|2024-10-11 15:55:00|1087.96|1082.56|1088.8|1083.4|1090.5|1085.1|1087.5|1082.1|373
1728662400000|2024-10-11 16:00:00|1088.75|1083.35|1089.2|1083.8|1090.9|1085.5|1088.75|1083.35|85
1728662700000|2024-10-11 16:05:00|1089.25|1083.85|1088.95|1083.55|1089.3|1083.9|1087.6|1082.2|31
1728663000000|2024-10-11 16:10:00|1088.8|1083.4|1087.5|1082.1|1088.8|1083.4|1087.45|1082.05|112
1728663300000|2024-10-11 16:15:00|1087.55|1082.15|1088.05|1082.65|1089.95|1084.55|1087.55|1082.15|40
1728663600000|2024-10-11 16:20:00|1088|1082.6|1089.5|1084.1|1089.5|1084.1|1086.35|1080.95|252
1728663900000|2024-10-11 16:25:00|1089.55|1084.15|1090.2|1084.8|1092.15|1086.75|1089.5|1084.1|285
1728664200000|2024-10-11 16:30:00|1090.25|1084.85|1091.5|1086.1|1091.55|1086.15|1090|1084.6|68
1728664500000|2024-10-11 16:35:00|1091.45|1086.05|1090.9|1085.5|1091.6|1086.2|1090.25|1084.85|267
1728664800000|2024-10-11 16:40:00|1090.75|1085.35|1092.35|1086.95|1093.1|1087.7|1090.3|1084.9|302
1728665100000|2024-10-11 16:45:00|1092.15|1086.75|1089.85|1084.45|1092.15|1086.75|1089.6|1084.2|68
1728665400000|2024-10-11 16:50:00|1089.65|1084.25|1088.3|1082.9|1089.9|1084.5|1088.25|1082.85|218
1728665700000|2024-10-11 16:55:00|1088.45|1083.05|1089.55|1084.15|1089.9|1084.5|1088.45|1083.05|48
1728666000000|2024-10-11 17:00:00|1089.6|1084.2|1089.75|1084.35|1090.2|1084.8|1089.6|1084.2|39
1728666300000|2024-10-11 17:05:00|1090|1084.6|1089.95|1084.55|1090.1|1084.7|1089.7|1084.3|16
1728666600000|2024-10-11 17:10:00|1089.9|1084.5|1088.25|1082.85|1089.9|1084.5|1088.25|1082.85|56
1728666900000|2024-10-11 17:15:00|1088.3|1082.9|1089.05|1083.65|1089.15|1083.75|1087.4|1082|93
1728667200000|2024-10-11 17:20:00|1089.2|1083.8|1090.35|1084.95|1090.35|1084.95|1089.2|1083.8|256
1728667500000|2024-10-11 17:25:00|1090.2|1084.8|1090.5|1085.1|1091.05|1085.65|1089.2|1083.8|234
1728667800000|2024-10-11 17:30:00|1090.55|1085.15|1094.35|1088.95|1094.35|1088.95|1090.5|1085.1|274
1728668100000|2024-10-11 17:35:00|1094.3|1088.9|1094.35|1088.95|1096.55|1091.15|1094.2|1088.8|292
1728668400000|2024-10-11 17:40:00|1094.2|1088.8|1095.3|1089.9|1096.7|1091.3|1093.35|1087.95|264
1728668700000|2024-10-11 17:45:00|1095.35|1089.95|1094.4|1089|1096.35|1090.95|1093.75|1088.35|210
1728669000000|2024-10-11 17:50:00|1094.95|1089.55|1097.3|1091.9|1097.35|1091.95|1094.85|1089.45|72
1728669300000|2024-10-11 17:55:00|1097.15|1091.75|1096.2|1090.8|1097.3|1091.9|1095.75|1090.35|145
1728669600000|2024-10-11 18:00:00|1097|1091.6|1097|1091.6|1097.1|1091.7|1096.65|1091.25|49
1728669900000|2024-10-11 18:05:00|1097.55|1092.15|1096.3|1090.9|1097.75|1092.35|1096.25|1090.85|168
1728670200000|2024-10-11 18:10:00|1096.25|1090.85|1096.25|1090.85|1097.5|1092.1|1095.7|1090.3|85
1728670500000|2024-10-11 18:15:00|1095.75|1090.35|1096.75|1091.35|1097.6|1092.2|1095.3|1089.9|197
1728670800000|2024-10-11 18:20:00|1096.8|1091.4|1095.35|1089.95|1097.55|1092.15|1094.45|1089.05|206
1728671100000|2024-10-11 18:25:00|1095.45|1090.05|1095.35|1089.95|1097.45|1092.05|1095.3|1089.9|198
1728671400000|2024-10-11 18:30:00|1095.45|1090.05|1096.4|1091|1096.55|1091.15|1095.3|1089.9|173
1728671700000|2024-10-11 18:35:00|1096.45|1091.05|1095.3|1089.9|1096.55|1091.15|1095.3|1089.9|89
1728672000000|2024-10-11 18:40:00|1095.45|1090.05|1096.4|1091|1096.9|1091.5|1095.3|1089.9|148
1728672300000|2024-10-11 18:45:00|1096.5|1091.1|1095.3|1089.9|1097.3|1091.9|1095.3|1089.9|210
1728672600000|2024-10-11 18:50:00|1095.35|1089.95|1096.35|1090.95|1096.8|1091.4|1095.3|1089.9|104
1728672900000|2024-10-11 18:55:00|1096.3|1090.9|1096.3|1090.9|1096.45|1091.05|1095.5|1090.1|152
1728673200000|2024-10-11 19:00:00|1096.35|1090.95|1097.45|1092.05|1097.65|1092.25|1096.3|1090.9|171
1728673500000|2024-10-11 19:05:00|1097.5|1092.1|1100.55|1095.15|1102.15|1096.75|1097.45|1092.05|289
1728673800000|2024-10-11 19:10:00|1101|1095.6|1101.3|1095.9|1102.2|1096.8|1101|1095.6|225
1728674100000|2024-10-11 19:15:00|1101.35|1095.95|1100.65|1095.25|1101.45|1096.05|1100.2|1094.8|46
1728674400000|2024-10-11 19:20:00|1101.35|1095.95|1098.45|1093.05|1101.45|1096.05|1098.35|1092.95|98
1728674700000|2024-10-11 19:25:00|1098.4|1093|1099.3|1093.9|1099.65|1094.25|1098.4|1093|93
1728675000000|2024-10-11 19:30:00|1099.4|1094|1097.2|1091.8|1100.3|1094.9|1096.95|1091.55|237
1728675300000|2024-10-11 19:35:00|1097.3|1091.9|1099.18|1093.78|1099.35|1093.95|1097.3|1091.9|237
1728675600000|2024-10-11 19:40:00|1099.3|1093.9|1099.2|1093.8|1099.35|1093.95|1098.3|1092.9|108
1728675900000|2024-10-11 19:45:00|1099.3|1093.9|1098.4|1093|1099.55|1094.15|1098.25|1092.85|235
1728676200000|2024-10-11 19:50:00|1097.9|1092.5|1097.4|1092|1097.9|1092.5|1097.4|1092|4
1728676500000|2024-10-11 19:55:00|1097.45|1092.05|1098.4|1093|1098.5|1093.1|1097.25|1091.85|83
1728676800000|2024-10-11 20:00:00|1098.35|1092.95|1099.45|1094.05|1099.55|1094.15|1098.3|1092.9|132
1728677100000|2024-10-11 20:05:00|1099.4|1094|1098.9|1093.5|1099.9|1094.5|1098.3|1092.9|142
1728677400000|2024-10-11 20:10:00|1099.35|1093.95|1099.3|1093.9|1100.5|1095.1|1099.25|1093.85|103
1728677700000|2024-10-11 20:15:00|1099.35|1093.95|1099.45|1094.05|1100.65|1095.25|1099.3|1093.9|164
1728678000000|2024-10-11 20:20:00|1099.5|1094.1|1100.4|1095|1100.55|1095.15|1099.4|1094|147
1728678300000|2024-10-11 20:25:00|1100.45|1095.05|1100.5|1095.1|1100.65|1095.25|1100.3|1094.9|166
1728678600000|2024-10-11 20:30:00|1100.45|1095.05|1101.55|1096.15|1101.55|1096.15|1099.45|1094.05|116
1728678900000|2024-10-11 20:35:00|1101.65|1096.25|1102.15|1096.75|1102.22|1096.82|1101.3|1095.9|226
1728679200000|2024-10-11 20:40:00|1102.09|1096.69|1102.23|1096.83|1102.25|1096.85|1101.93|1096.53|313
1728679500000|2024-10-11 20:45:00|1102.28|1096.88|1101.19|1095.79|1102.28|1096.88|1101.19|1095.79|327
1728679800000|2024-10-11 20:50:00|1101.15|1095.75|1102|1096.6|1102.34|1096.94|1101.12|1095.72|372
1728680100000|2024-10-11 20:55:00|1102.03|1096.63|1102.05|1096.65|1102.2|1096.8|1101.3|1095.9|285
1728716400000|2024-10-12 07:00:00|1097.49|1092.09|1097.16|1091.76|1098.2|1092.8|1097.13|1091.73|568
1728716700000|2024-10-12 07:05:00|1097.18|1091.78|1095.36|1089.96|1097.19|1091.79|1095.17|1089.77|482
1728717000000|2024-10-12 07:10:00|1095.35|1089.95|1095.33|1089.93|1096.37|1090.97|1095.28|1089.88|437
1728717300000|2024-10-12 07:15:00|1095.35|1089.95|1095.22|1089.82|1095.43|1090.03|1094.48|1089.08|391
1728717600000|2024-10-12 07:20:00|1095.23|1089.83|1096.19|1090.79|1096.91|1091.51|1095.22|1089.82|232
1728717900000|2024-10-12 07:25:00|1096.18|1090.78|1096.39|1090.99|1096.84|1091.44|1096.17|1090.77|397
1728718200000|2024-10-12 07:30:00|1096.4|1091|1097.4|1092|1097.87|1092.47|1096.15|1090.75|429
1728718500000|2024-10-12 07:35:00|1097.39|1091.99|1099.01|1093.61|1099.01|1093.61|1096.29|1090.89|223
1728718800000|2024-10-12 07:40:00|1099.07|1093.67|1100.2|1094.8|1100.2|1094.8|1099.01|1093.61|427
1728719100000|2024-10-12 07:45:00|1100.26|1094.86|1099.49|1094.09|1100.29|1094.89|1099.15|1093.75|442
1728719400000|2024-10-12 07:50:00|1099.48|1094.08|1099.34|1093.94|1099.64|1094.24|1098.22|1092.82|268
1728719700000|2024-10-12 07:55:00|1099.35|1093.95|1101.26|1095.86|1101.34|1095.94|1099.35|1093.95|146
1728720000000|2024-10-12 08:00:00|1101.28|1095.88|1100.13|1094.73|1101.38|1095.98|1100.11|1094.71|244
1728720300000|2024-10-12 08:05:00|1100.15|1094.75|1101.14|1095.74|1101.15|1095.75|1099.22|1093.82|285
1728720600000|2024-10-12 08:10:00|1101.13|1095.73|1101.13|1095.73|1101.2|1095.8|1100.17|1094.77|164
1728720900000|2024-10-12 08:15:00|1101.11|1095.71|1100.75|1095.35|1101.15|1095.75|1099.97|1094.57|273
1728721200000|2024-10-12 08:20:00|1100.76|1095.36|1101.62|1096.22|1101.66|1096.26|1100.55|1095.15|139
1728721500000|2024-10-12 08:25:00|1101.76|1096.36|1101.87|1096.47|1102.19|1096.79|1101.23|1095.83|40
1728721800000|2024-10-12 08:30:00|1101.83|1096.43|1101.02|1095.62|1102.7|1097.3|1101.02|1095.62|315
1728722100000|2024-10-12 08:35:00|1101.04|1095.64|1102.96|1097.56|1103.17|1097.77|1100.82|1095.42|101
1728722400000|2024-10-12 08:40:00|1102.83|1097.43|1102.18|1096.78|1102.87|1097.47|1101.67|1096.27|136
1728722700000|2024-10-12 08:45:00|1102.16|1096.76|1100.22|1094.82|1102.19|1096.79|1100.22|1094.82|147
1728723000000|2024-10-12 08:50:00|1100.18|1094.78|1101.15|1095.75|1101.2|1095.8|1099.77|1094.37|139
1728723300000|2024-10-12 08:55:00|1101.13|1095.73|1101.08|1095.68|1101.96|1096.56|1100.77|1095.37|167
1728723600000|2024-10-12 09:00:00|1100.92|1095.52|1102.59|1097.19|1102.63|1097.23|1100.92|1095.52|315
1728723900000|2024-10-12 09:05:00|1102.6|1097.2|1101.15|1095.75|1103.41|1098.01|1101.13|1095.73|331
1728724200000|2024-10-12 09:10:00|1101.19|1095.79|1101.18|1095.78|1103.18|1097.78|1101.13|1095.73|235
1728724500000|2024-10-12 09:15:00|1101.15|1095.75|1102.27|1096.87|1102.27|1096.87|1100.14|1094.74|370
1728724800000|2024-10-12 09:20:00|1102.25|1096.85|1103.15|1097.75|1103.17|1097.77|1102.08|1096.68|248
1728725100000|2024-10-12 09:25:00|1103.17|1097.77|1103.19|1097.79|1103.65|1098.25|1102.91|1097.51|450
1728725400000|2024-10-12 09:30:00|1103.17|1097.77|1104.15|1098.75|1104.15|1098.75|1103.17|1097.77|185
1728725700000|2024-10-12 09:35:00|1104.1|1098.7|1104.27|1098.87|1104.44|1099.04|1103.7|1098.3|492
1728726000000|2024-10-12 09:40:00|1104.28|1098.88|1104.61|1099.21|1104.69|1099.29|1103.96|1098.56|581
1728726300000|2024-10-12 09:45:00|1104.65|1099.25|1107.29|1101.89|1107.7|1102.3|1104.42|1099.02|338
1728726600000|2024-10-12 09:50:00|1107.24|1101.84|1106.4|1101|1108.41|1103.01|1105.45|1100.05|274
1728726900000|2024-10-12 09:55:00|1106.42|1101.02|1106.46|1101.06|1106.62|1101.22|1105.91|1100.51|544
1728727200000|2024-10-12 10:00:00|1106.43|1101.03|1106.53|1101.13|1106.63|1101.23|1104.73|1099.33|403
1728727500000|2024-10-12 10:05:00|1106.55|1101.15|1105.38|1099.98|1106.58|1101.18|1105.04|1099.64|459
1728727800000|2024-10-12 10:10:00|1105.36|1099.96|1109.49|1104.09|1110.15|1104.75|1105.36|1099.96|545
1728728100000|2024-10-12 10:15:00|1109.45|1104.05|1109.13|1103.73|1109.64|1104.24|1107.94|1102.54|306
1728728400000|2024-10-12 10:20:00|1109.15|1103.75|1110.06|1104.66|1110.06|1104.66|1108.19|1102.79|185
1728728700000|2024-10-12 10:25:00|1110.15|1104.75|1109.02|1103.62|1110.43|1105.03|1109.02|1103.62|334
1728729000000|2024-10-12 10:30:00|1109.04|1103.64|1110.19|1104.79|1110.2|1104.8|1108.7|1103.3|215
1728729300000|2024-10-12 10:35:00|1110.17|1104.77|1111.73|1106.33|1111.73|1106.33|1110.17|1104.77|182
1728729600000|2024-10-12 10:40:00|1111.53|1106.13|1113.25|1107.85|1113.7|1108.3|1111.09|1105.69|255
1728729900000|2024-10-12 10:45:00|1113.23|1107.83|1112.22|1106.82|1114.31|1108.91|1112.22|1106.82|413
1728730200000|2024-10-12 10:50:00|1112.24|1106.84|1115.07|1109.67|1115.13|1109.73|1112.22|1106.82|279
1728730500000|2024-10-12 10:55:00|1115.06|1109.66|1115.11|1109.71|1115.2|1109.8|1114.9|1109.5|158
1728730800000|2024-10-12 11:00:00|1115.08|1109.68|1113.19|1107.79|1115.2|1109.8|1113.14|1107.74|226
1728731100000|2024-10-12 11:05:00|1113.18|1107.78|1114.87|1109.47|1115.1|1109.7|1113.16|1107.76|196
1728731400000|2024-10-12 11:10:00|1114.91|1109.51|1114.3|1108.9|1115.59|1110.19|1113.15|1107.75|281
1728731700000|2024-10-12 11:15:00|1114.31|1108.91|1113.18|1107.78|1114.43|1109.03|1113.13|1107.73|487
1728732000000|2024-10-12 11:20:00|1113.17|1107.77|1114.13|1108.73|1115.19|1109.79|1113.17|1107.77|279
1728732300000|2024-10-12 11:25:00|1114.12|1108.72|1111.03|1105.63|1114.12|1108.72|1111.02|1105.62|329
1728732600000|2024-10-12 11:30:00|1111.1|1105.7|1111.17|1105.77|1112.19|1106.79|1110.96|1105.56|293
1728732900000|2024-10-12 11:35:00|1111.19|1105.79|1108.03|1102.63|1111.49|1106.09|1107.16|1101.76|314
1728733200000|2024-10-12 11:40:00|1108.08|1102.68|1108.35|1102.95|1109.26|1103.86|1107.99|1102.59|314
1728733500000|2024-10-12 11:45:00|1108.32|1102.92|1110.19|1104.79|1111.14|1105.74|1108.13|1102.73|310
1728733800000|2024-10-12 11:50:00|1110.16|1104.76|1110.15|1104.75|1111.5|1106.1|1110.12|1104.72|186
1728734100000|2024-10-12 11:55:00|1110.2|1104.8|1108.5|1103.1|1111.08|1105.68|1108.35|1102.95|412
1728734400000|2024-10-12 12:00:00|1108.68|1103.28|1107.05|1101.65|1110.26|1104.86|1106.99|1101.59|282
1728734700000|2024-10-12 12:05:00|1106.99|1101.59|1109.78|1104.38|1110.22|1104.82|1106.99|1101.59|532
1728735000000|2024-10-12 12:10:00|1109.82|1104.42|1110.82|1105.42|1111.35|1105.95|1109.31|1103.91|634
1728735300000|2024-10-12 12:15:00|1110.78|1105.38|1108.13|1102.73|1110.86|1105.46|1107.1|1101.7|463
1728735600000|2024-10-12 12:20:00|1108.15|1102.75|1107.9|1102.5|1108.44|1103.04|1106.71|1101.31|442
1728735900000|2024-10-12 12:25:00|1107.93|1102.53|1109.36|1103.96|1109.47|1104.07|1107.22|1101.82|323
1728736200000|2024-10-12 12:30:00|1109.33|1103.93|1108.74|1103.34|1109.72|1104.32|1108.19|1102.79|569
1728736500000|2024-10-12 12:35:00|1108.71|1103.31|1107.1|1101.7|1108.74|1103.34|1106.33|1100.93|360
1728736800000|2024-10-12 12:40:00|1107.15|1101.75|1107.37|1101.97|1107.47|1102.07|1105.5|1100.1|391
1728737100000|2024-10-12 12:45:00|1107.38|1101.98|1107.82|1102.42|1108.51|1103.11|1107.2|1101.8|491
1728737400000|2024-10-12 12:50:00|1107.73|1102.33|1109.26|1103.86|1109.36|1103.96|1107.03|1101.63|340
1728737700000|2024-10-12 12:55:00|1109.3|1103.9|1109.25|1103.85|1110.33|1104.93|1108.71|1103.31|430
1728738000000|2024-10-12 13:00:00|1109.26|1103.86|1109.35|1103.95|1109.49|1104.09|1108.17|1102.77|381
1728738300000|2024-10-12 13:05:00|1109.2|1103.8|1112.67|1107.27|1112.82|1107.42|1109.08|1103.68|341
1728738600000|2024-10-12 13:10:00|1112.7|1107.3|1114.42|1109.02|1115.62|1110.22|1112.7|1107.3|395
1728738900000|2024-10-12 13:15:00|1114.45|1109.05|1112.25|1106.85|1115.25|1109.85|1111.92|1106.52|466
1728739200000|2024-10-12 13:20:00|1112.2|1106.8|1113.01|1107.61|1114.2|1108.8|1111.72|1106.32|390
1728739500000|2024-10-12 13:25:00|1113.04|1107.64|1114.68|1109.28|1115.3|1109.9|1112.92|1107.52|219
1728739800000|2024-10-12 13:30:00|1114.74|1109.34|1115.18|1109.78|1115.2|1109.8|1113.67|1108.27|276
1728740100000|2024-10-12 13:35:00|1115.2|1109.8|1114.17|1108.77|1115.33|1109.93|1113.52|1108.12|270
1728740400000|2024-10-12 13:40:00|1114.22|1108.82|1112.7|1107.3|1114.48|1109.08|1112.01|1106.61|397
1728740700000|2024-10-12 13:45:00|1112.67|1107.27|1111.52|1106.12|1112.83|1107.43|1111.21|1105.81|469
1728741000000|2024-10-12 13:50:00|1111.53|1106.13|1112.79|1107.39|1113.24|1107.84|1110.42|1105.02|395
1728741300000|2024-10-12 13:55:00|1112.97|1107.57|1112.7|1107.3|1113.98|1108.58|1112.57|1107.17|495
1728741600000|2024-10-12 14:00:00|1112.73|1107.33|1112|1106.6|1113.78|1108.38|1111.89|1106.49|417
1728741900000|2024-10-12 14:05:00|1111.95|1106.55|1115.15|1109.75|1115.15|1109.75|1111.95|1106.55|255
1728742200000|2024-10-12 14:10:00|1115.17|1109.77|1117.3|1111.9|1117.67|1112.27|1115.11|1109.71|274
1728742500000|2024-10-12 14:15:00|1117.31|1111.91|1114.98|1109.58|1117.5|1112.1|1114.98|1109.58|271
1728742800000|2024-10-12 14:20:00|1115.12|1109.72|1114.34|1108.94|1116.13|1110.73|1114.28|1108.88|314
1728743100000|2024-10-12 14:25:00|1114.28|1108.88|1114.08|1108.68|1115.28|1109.88|1113.93|1108.53|473
1728743400000|2024-10-12 14:30:00|1114.07|1108.67|1113.5|1108.1|1115.08|1109.68|1112.32|1106.92|201
1728743700000|2024-10-12 14:35:00|1113.48|1108.08|1114.19|1108.79|1114.7|1109.3|1113.18|1107.78|567
1728744000000|2024-10-12 14:40:00|1114.16|1108.76|1115.11|1109.71|1117.21|1111.81|1113.32|1107.92|499
1728744300000|2024-10-12 14:45:00|1115.18|1109.78|1116.75|1111.35|1116.79|1111.39|1114.73|1109.33|417
1728744600000|2024-10-12 14:50:00|1116.55|1111.15|1114.51|1109.11|1116.79|1111.39|1113.99|1108.59|458
1728744900000|2024-10-12 14:55:00|1114.54|1109.14|1112.26|1106.86|1114.59|1109.19|1112.2|1106.8|519
1728745200000|2024-10-12 15:00:00|1112.29|1106.89|1112.84|1107.44|1112.84|1107.44|1110.18|1104.78|446
1728745500000|2024-10-12 15:05:00|1112.76|1107.36|1113.54|1108.14|1113.69|1108.29|1112.17|1106.77|554
1728745800000|2024-10-12 15:10:00|1113.57|1108.17|1114.18|1108.78|1115.19|1109.79|1113.53|1108.13|564
1728746100000|2024-10-12 15:15:00|1114.19|1108.79|1112.82|1107.42|1115.06|1109.66|1112.34|1106.94|633
1728746400000|2024-10-12 15:20:00|1112.86|1107.46|1112.48|1107.08|1113.38|1107.98|1112.02|1106.62|469
1728746700000|2024-10-12 15:25:00|1112.49|1107.09|1112.29|1106.89|1113.06|1107.66|1111.59|1106.19|468
1728747000000|2024-10-12 15:30:00|1112.3|1106.9|1113.53|1108.13|1114.42|1109.02|1112.23|1106.83|430
1728747300000|2024-10-12 15:35:00|1113.64|1108.24|1114.45|1109.05|1116.78|1111.38|1113.15|1107.75|323
1728747600000|2024-10-12 15:40:00|1114.48|1109.08|1111.22|1105.82|1115.36|1109.96|1111.18|1105.78|380
1728747900000|2024-10-12 15:45:00|1111.2|1105.8|1113.12|1107.72|1113.82|1108.42|1111.18|1105.78|843
1728748200000|2024-10-12 15:50:00|1112.91|1107.51|1110.81|1105.41|1113.09|1107.69|1110.38|1104.98|747
1728748500000|2024-10-12 15:55:00|1110.84|1105.44|1111.59|1106.19|1111.86|1106.46|1109.38|1103.98|631
1728748800000|2024-10-12 16:00:00|1111.62|1106.22|1115.21|1109.81|1115.3|1109.9|1111.51|1106.11|498
1728749100000|2024-10-12 16:05:00|1115.23|1109.83|1116.26|1110.86|1117.63|1112.23|1115.21|1109.81|458
1728749400000|2024-10-12 16:10:00|1116.27|1110.87|1116.3|1110.9|1117.27|1111.87|1115.36|1109.96|524
1728749700000|2024-10-12 16:15:00|1116.28|1110.88|1115.52|1110.12|1117.35|1111.95|1114.19|1108.79|432
1728750000000|2024-10-12 16:20:00|1115.48|1110.08|1114.86|1109.46|1115.57|1110.17|1113.25|1107.85|520
1728750300000|2024-10-12 16:25:00|1114.85|1109.45|1112.29|1106.89|1114.85|1109.45|1111.29|1105.89|350
1728750600000|2024-10-12 16:30:00|1112.17|1106.77|1112.69|1107.29|1113.47|1108.07|1112.11|1106.71|325
1728750900000|2024-10-12 16:35:00|1112.68|1107.28|1111.24|1105.84|1112.68|1107.28|1110.87|1105.47|264
1728751200000|2024-10-12 16:40:00|1111.21|1105.81|1111.59|1106.19|1111.96|1106.56|1110.71|1105.31|464
1728751500000|2024-10-12 16:45:00|1111.56|1106.16|1111.67|1106.27|1113.22|1107.82|1111.45|1106.05|215
1728751800000|2024-10-12 16:50:00|1111.5|1106.1|1111.82|1106.42|1112.35|1106.95|1110.19|1104.79|262
1728752100000|2024-10-12 16:55:00|1111.72|1106.32|1109.01|1103.61|1111.79|1106.39|1108.86|1103.46|374
1728752400000|2024-10-12 17:00:00|1108.97|1103.57|1110.77|1105.37|1111.2|1105.8|1108.85|1103.45|229
1728752700000|2024-10-12 17:05:00|1110.81|1105.41|1109.33|1103.93|1110.83|1105.43|1108.19|1102.79|380
1728753000000|2024-10-12 17:10:00|1109.47|1104.07|1109.19|1103.79|1109.83|1104.43|1108.12|1102.72|310
1728753300000|2024-10-12 17:15:00|1109.18|1103.78|1109.93|1104.53|1110|1104.6|1108.52|1103.12|356
1728753600000|2024-10-12 17:20:00|1109.92|1104.52|1111.96|1106.56|1112.15|1106.75|1109.85|1104.45|514
1728753900000|2024-10-12 17:25:00|1111.99|1106.59|1111.32|1105.92|1112.15|1106.75|1110.98|1105.58|237
1728754200000|2024-10-12 17:30:00|1111.34|1105.94|1108.81|1103.41|1111.58|1106.18|1108.77|1103.37|482
1728754500000|2024-10-12 17:35:00|1108.97|1103.57|1108.95|1103.55|1109.82|1104.42|1108.22|1102.82|385
1728754800000|2024-10-12 17:40:00|1108.98|1103.58|1109.53|1104.13|1109.88|1104.48|1108.12|1102.72|364
1728755100000|2024-10-12 17:45:00|1109.56|1104.16|1108.72|1103.32|1109.98|1104.58|1107.96|1102.56|596
1728755400000|2024-10-12 17:50:00|1108.73|1103.33|1107.72|1102.32|1108.73|1103.33|1107.16|1101.76|290
1728755700000|2024-10-12 17:55:00|1107.68|1102.28|1107.68|1102.28|1108.3|1102.9|1107.17|1101.77|659
1728756000000|2024-10-12 18:00:00|1107.71|1102.31|1110.48|1105.08|1110.48|1105.08|1107.4|1102|324
1728756300000|2024-10-12 18:05:00|1110.49|1105.09|1110.69|1105.29|1111.59|1106.19|1110.11|1104.71|575
1728756600000|2024-10-12 18:10:00|1110.66|1105.26|1108.25|1102.85|1110.66|1105.26|1108.25|1102.85|435
1728756900000|2024-10-12 18:15:00|1108.34|1102.94|1108.36|1102.96|1109.48|1104.08|1107.19|1101.79|406
1728757200000|2024-10-12 18:20:00|1108.39|1102.99|1105.93|1100.53|1108.77|1103.37|1105.86|1100.46|369
1728757500000|2024-10-12 18:25:00|1105.92|1100.52|1106|1100.6|1106.11|1100.71|1103.98|1098.58|237
1728757800000|2024-10-12 18:30:00|1106.06|1100.66|1107.08|1101.68|1107.13|1101.73|1105.74|1100.34|195
1728758100000|2024-10-12 18:35:00|1107.06|1101.66|1106.35|1100.95|1107.11|1101.71|1105.26|1099.86|258
1728758400000|2024-10-12 18:40:00|1106.32|1100.92|1105.08|1099.68|1107.28|1101.88|1104.81|1099.41|249
1728758700000|2024-10-12 18:45:00|1104.89|1099.49|1104.5|1099.1|1106.34|1100.94|1104.09|1098.69|236
1728759000000|2024-10-12 18:50:00|1104.51|1099.11|1105.07|1099.67|1105.29|1099.89|1104.31|1098.91|175
1728759300000|2024-10-12 18:55:00|1104.92|1099.52|1104.82|1099.42|1105.57|1100.17|1104.11|1098.71|272
1728759600000|2024-10-12 19:00:00|1104.83|1099.43|1105.34|1099.94|1106.53|1101.13|1104.7|1099.3|283
1728759900000|2024-10-12 19:05:00|1105.35|1099.95|1104.56|1099.16|1105.47|1100.07|1104.1|1098.7|204
1728760200000|2024-10-12 19:10:00|1104.69|1099.29|1105.68|1100.28|1105.92|1100.52|1104.13|1098.73|142
1728760500000|2024-10-12 19:15:00|1105.67|1100.27|1103.08|1097.68|1105.68|1100.28|1103.08|1097.68|218
1728760800000|2024-10-12 19:20:00|1103.36|1097.96|1103.09|1097.69|1104.51|1099.11|1101.99|1096.59|334
1728761100000|2024-10-12 19:25:00|1103.13|1097.73|1104.52|1099.12|1105.3|1099.9|1103.13|1097.73|259
1728761400000|2024-10-12 19:30:00|1104.55|1099.15|1106.36|1100.96|1106.58|1101.18|1104.11|1098.71|319
1728761700000|2024-10-12 19:35:00|1106.35|1100.95|1104.83|1099.43|1106.36|1100.96|1104.1|1098.7|270
1728762000000|2024-10-12 19:40:00|1104.82|1099.42|1104.85|1099.45|1105.49|1100.09|1104.18|1098.78|234
1728762300000|2024-10-12 19:45:00|1104.73|1099.33|1105.35|1099.95|1105.53|1100.13|1104.33|1098.93|514
1728762600000|2024-10-12 19:50:00|1105.34|1099.94|1105.13|1099.73|1106.08|1100.68|1105.08|1099.68|123
1728762900000|2024-10-12 19:55:00|1105.25|1099.85|1105.28|1099.88|1106.48|1101.08|1105.16|1099.76|336
1728763200000|2024-10-12 20:00:00|1105.34|1099.94|1105.2|1099.8|1105.86|1100.46|1104.24|1098.84|328
1728763500000|2024-10-12 20:05:00|1105.23|1099.83|1105.6|1100.2|1105.92|1100.52|1104.66|1099.26|271
1728763800000|2024-10-12 20:10:00|1105.51|1100.11|1106.05|1100.65|1106.18|1100.78|1105.17|1099.77|312
1728764100000|2024-10-12 20:15:00|1106.04|1100.64|1106.35|1100.95|1106.35|1100.95|1104.81|1099.41|186
1728764400000|2024-10-12 20:20:00|1106.34|1100.94|1108.7|1103.3|1109.32|1103.92|1106.32|1100.92|155
1728764700000|2024-10-12 20:25:00|1108.69|1103.29|1108.68|1103.28|1109.3|1103.9|1108.11|1102.71|509
1728765000000|2024-10-12 20:30:00|1108.2|1102.8|1109.94|1104.54|1109.95|1104.55|1108.18|1102.78|368
1728765300000|2024-10-12 20:35:00|1109.95|1104.55|1108.11|1102.71|1110.58|1105.18|1107.5|1102.1|283
1728765600000|2024-10-12 20:40:00|1108.09|1102.69|1107.35|1101.95|1108.11|1102.71|1107.09|1101.69|289
1728765900000|2024-10-12 20:45:00|1107.4|1102|1107.88|1102.48|1108.1|1102.7|1107.08|1101.68|200
1728766200000|2024-10-12 20:50:00|1107.89|1102.49|1108.8|1103.4|1108.83|1103.43|1107.18|1101.78|589
1728766500000|2024-10-12 20:55:00|1108.85|1103.45|1107.88|1102.48|1109|1103.6|1107.85|1102.45|264
1728766800000|2024-10-12 21:00:00|1107.85|1102.45|1108.34|1102.94|1109.06|1103.66|1107.51|1102.11|439
1728767100000|2024-10-12 21:05:00|1108.35|1102.95|1109.35|1103.95|1109.35|1103.95|1108.32|1102.92|80
1728767400000|2024-10-12 21:10:00|1109.94|1104.54|1111.82|1106.42|1112.13|1106.73|1109.35|1103.95|241
1728767700000|2024-10-12 21:15:00|1111.7|1106.3|1110.85|1105.45|1111.82|1106.42|1110.51|1105.11|268
1728768000000|2024-10-12 21:20:00|1110.72|1105.32|1111.12|1105.72|1111.13|1105.73|1110.27|1104.87|191
1728768300000|2024-10-12 21:25:00|1111.13|1105.73|1111.39|1105.99|1112.83|1107.43|1110.2|1104.8|240
1728768600000|2024-10-12 21:30:00|1111.38|1105.98|1110.7|1105.3|1111.55|1106.15|1110.2|1104.8|361
1728768900000|2024-10-12 21:35:00|1110.74|1105.34|1111.72|1106.32|1111.93|1106.53|1110.7|1105.3|260
1728769200000|2024-10-12 21:40:00|1111.51|1106.11|1110.63|1105.23|1111.64|1106.24|1110.2|1104.8|308
1728769500000|2024-10-12 21:45:00|1110.64|1105.24|1110.18|1104.78|1110.68|1105.28|1109.9|1104.5|438
1728769800000|2024-10-12 21:50:00|1110.17|1104.77|1109.06|1103.66|1110.18|1104.78|1109.06|1103.66|375
1728770100000|2024-10-12 21:55:00|1109.08|1103.68|1110.17|1104.77|1111.05|1105.65|1109.08|1103.68|81
1728770400000|2024-10-12 22:00:00|1110.16|1104.76|1107.95|1102.55|1110.56|1105.16|1105.43|1100.03|403
1728770700000|2024-10-12 22:05:00|1107.98|1102.58|1107.92|1102.52|1109.13|1103.73|1106.94|1101.54|308
1728771000000|2024-10-12 22:10:00|1107.9|1102.5|1107.42|1102.02|1108.18|1102.78|1107.11|1101.71|386
1728771300000|2024-10-12 22:15:00|1107.46|1102.06|1108.66|1103.26|1108.97|1103.57|1107.15|1101.75|407
1728771600000|2024-10-12 22:20:00|1108.69|1103.29|1108.68|1103.28|1109.31|1103.91|1108.05|1102.65|566
1728771900000|2024-10-12 22:25:00|1108.67|1103.27|1108.1|1102.7|1108.83|1103.43|1107.38|1101.98|305
1728772200000|2024-10-12 22:30:00|1108.11|1102.71|1109.47|1104.07|1110.32|1104.92|1108.1|1102.7|275
1728772500000|2024-10-12 22:35:00|1109.33|1103.93|1108.14|1102.74|1109.5|1104.1|1108.1|1102.7|282
1728772800000|2024-10-12 22:40:00|1108.17|1102.77|1108.93|1103.53|1109.36|1103.96|1108.1|1102.7|377
1728773100000|2024-10-12 22:45:00|1108.92|1103.52|1108.17|1102.77|1108.94|1103.54|1106.38|1100.98|233
1728773400000|2024-10-12 22:50:00|1108.15|1102.75|1109.34|1103.94|1110.07|1104.67|1108.15|1102.75|319
1728773700000|2024-10-12 22:55:00|1109.2|1103.8|1109.08|1103.68|1109.35|1103.95|1109.03|1103.63|104
1728774000000|2024-10-12 23:00:00|1109.01|1103.61|1108.2|1102.8|1110.35|1104.95|1108|1102.6|147
1728774300000|2024-10-12 23:05:00|1108.35|1102.95|1109.49|1104.09|1109.83|1104.43|1108.22|1102.82|269
1728774600000|2024-10-12 23:10:00|1109.22|1103.82|1107.8|1102.4|1109.22|1103.82|1107.71|1102.31|483
1728774900000|2024-10-12 23:15:00|1107.84|1102.44|1106.99|1101.59|1109|1103.6|1106.61|1101.21|276
1728775200000|2024-10-12 23:20:00|1106.98|1101.58|1106.18|1100.78|1106.99|1101.59|1105.17|1099.77|208
1728775500000|2024-10-12 23:25:00|1106.2|1100.8|1104.97|1099.57|1106.2|1100.8|1104.97|1099.57|209
1728775800000|2024-10-12 23:30:00|1105.02|1099.62|1104.35|1098.95|1105.02|1099.62|1104.06|1098.66|521
1728776100000|2024-10-12 23:35:00|1104.2|1098.8|1104.07|1098.67|1104.3|1098.9|1103.13|1097.73|102
1728776400000|2024-10-12 23:40:00|1104.12|1098.72|1104.13|1098.73|1105.15|1099.75|1104.02|1098.62|114
1728776700000|2024-10-12 23:45:00|1104.12|1098.72|1104.82|1099.42|1104.94|1099.54|1103|1097.6|159
1728777000000|2024-10-12 23:50:00|1104.78|1099.38|1104.35|1098.95|1105.38|1099.98|1104.2|1098.8|427
1728777300000|2024-10-12 23:55:00|1104.2|1098.8|1102.73|1097.33|1105.1|1099.7|1102.43|1097.03|93
1728777600000|2024-10-13 00:00:00|1102.77|1097.37|1104.38|1098.98|1104.87|1099.47|1102.42|1097.02|524
1728777900000|2024-10-13 00:05:00|1104.37|1098.97|1104.33|1098.93|1105.69|1100.29|1103.28|1097.88|409
1728778200000|2024-10-13 00:10:00|1104.32|1098.92|1104.53|1099.13|1105.53|1100.13|1104.15|1098.75|637
1728778500000|2024-10-13 00:15:00|1104.51|1099.11|1104.57|1099.17|1104.98|1099.58|1104.18|1098.78|694
1728778800000|2024-10-13 00:20:00|1104.56|1099.16|1104.48|1099.08|1104.82|1099.42|1102.65|1097.25|368
1728779100000|2024-10-13 00:25:00|1104.59|1099.19|1104.94|1099.54|1105.81|1100.41|1104.59|1099.19|390
1728779400000|2024-10-13 00:30:00|1104.96|1099.56|1105.5|1100.1|1106.51|1101.11|1104.35|1098.95|194
1728779700000|2024-10-13 00:35:00|1105.52|1100.12|1106.64|1101.24|1107.1|1101.7|1105.34|1099.94|242
1728780000000|2024-10-13 00:40:00|1106.76|1101.36|1106.3|1100.9|1107.22|1101.82|1106.14|1100.74|270
1728780300000|2024-10-13 00:45:00|1106.29|1100.89|1105.9|1100.5|1106.37|1100.97|1105.25|1099.85|173
1728780600000|2024-10-13 00:50:00|1105.92|1100.52|1105.91|1100.51|1106.17|1100.77|1104.5|1099.1|470
1728780900000|2024-10-13 00:55:00|1105.9|1100.5|1104.99|1099.59|1105.9|1100.5|1104.99|1099.59|168
1728781200000|2024-10-13 01:00:00|1105|1099.6|1100.12|1094.72|1105|1099.6|1099.4|1094|283
1728781500000|2024-10-13 01:05:00|1099.93|1094.53|1100.1|1094.7|1101.35|1095.95|1099.39|1093.99|204
1728781800000|2024-10-13 01:10:00|1100.12|1094.72|1099.71|1094.31|1100.3|1094.9|1098.99|1093.59|317
1728782100000|2024-10-13 01:15:00|1099.75|1094.35|1097.29|1091.89|1100.41|1095.01|1096.38|1090.98|399
1728782400000|2024-10-13 01:20:00|1097.28|1091.88|1098.53|1093.13|1099.48|1094.08|1096.63|1091.23|288
1728782700000|2024-10-13 01:25:00|1098.32|1092.92|1099.34|1093.94|1101.08|1095.68|1098.28|1092.88|172
1728783000000|2024-10-13 01:30:00|1099.33|1093.93|1099.53|1094.13|1100.38|1094.98|1097.12|1091.72|260
1728783300000|2024-10-13 01:35:00|1099.5|1094.1|1100.2|1094.8|1100.35|1094.95|1099.29|1093.89|126
1728783600000|2024-10-13 01:40:00|1100.35|1094.95|1101.15|1095.75|1101.38|1095.98|1100.13|1094.73|140
1728783900000|2024-10-13 01:45:00|1101.13|1095.73|1099.7|1094.3|1101.13|1095.73|1098.5|1093.1|188
1728784200000|2024-10-13 01:50:00|1099.67|1094.27|1098.82|1093.42|1099.83|1094.43|1098.22|1092.82|441
1728784500000|2024-10-13 01:55:00|1098.52|1093.12|1098.83|1093.43|1099.07|1093.67|1098.15|1092.75|244
1728784800000|2024-10-13 02:00:00|1098.71|1093.31|1099.32|1093.92|1099.35|1093.95|1098.25|1092.85|311
1728785100000|2024-10-13 02:05:00|1099.34|1093.94|1099.27|1093.87|1100.24|1094.84|1098.51|1093.11|221
1728785400000|2024-10-13 02:10:00|1099.3|1093.9|1100.36|1094.96|1100.36|1094.96|1098.27|1092.87|314
1728785700000|2024-10-13 02:15:00|1100.32|1094.92|1101.25|1095.85|1101.3|1095.9|1099.94|1094.54|325
1728786000000|2024-10-13 02:20:00|1101.27|1095.87|1101.35|1095.95|1101.35|1095.95|1100.2|1094.8|117
1728786300000|2024-10-13 02:25:00|1101.45|1096.05|1101.62|1096.22|1102.25|1096.85|1101.25|1095.85|423
1728786600000|2024-10-13 02:30:00|1101.63|1096.23|1102.2|1096.8|1102.2|1096.8|1101.17|1095.77|208
1728786900000|2024-10-13 02:35:00|1102.18|1096.78|1101.81|1096.41|1102.22|1096.82|1101.17|1095.77|233
1728787200000|2024-10-13 02:40:00|1101.82|1096.42|1102.51|1097.11|1102.91|1097.51|1101.25|1095.85|632
1728787500000|2024-10-13 02:45:00|1102.55|1097.15|1103|1097.6|1103.72|1098.32|1101.86|1096.46|518
1728787800000|2024-10-13 02:50:00|1102.9|1097.5|1104.65|1099.25|1104.8|1099.4|1102.19|1096.79|299
1728788100000|2024-10-13 02:55:00|1104.66|1099.26|1105.45|1100.05|1105.95|1100.55|1104.28|1098.88|139
1728788400000|2024-10-13 03:00:00|1105.48|1100.08|1105.69|1100.29|1105.96|1100.56|1105.12|1099.72|214
1728788700000|2024-10-13 03:05:00|1105.8|1100.4|1103.25|1097.85|1105.8|1100.4|1103.18|1097.78|205
1728789000000|2024-10-13 03:10:00|1103.24|1097.84|1103.46|1098.06|1104.19|1098.79|1103.17|1097.77|376
1728789300000|2024-10-13 03:15:00|1103.48|1098.08|1101.8|1096.4|1103.52|1098.12|1101.52|1096.12|300
1728789600000|2024-10-13 03:20:00|1101.79|1096.39|1100.08|1094.68|1101.79|1096.39|1098.34|1092.94|448
1728789900000|2024-10-13 03:25:00|1100.09|1094.69|1099.56|1094.16|1100.79|1095.39|1098.9|1093.5|345
1728790200000|2024-10-13 03:30:00|1099.68|1094.28|1098.35|1092.95|1100.36|1094.96|1098.15|1092.75|257
1728790500000|2024-10-13 03:35:00|1098.34|1092.94|1099.74|1094.34|1100.49|1095.09|1098.33|1092.93|369
1728790800000|2024-10-13 03:40:00|1099.65|1094.25|1099.17|1093.77|1100.19|1094.79|1098.32|1092.92|238
1728791100000|2024-10-13 03:45:00|1099.18|1093.78|1098.83|1093.43|1099.67|1094.27|1098.67|1093.27|244
1728791400000|2024-10-13 03:50:00|1098.87|1093.47|1099.25|1093.85|1099.95|1094.55|1098.83|1093.43|336
1728791700000|2024-10-13 03:55:00|1099.26|1093.86|1097.37|1091.97|1099.28|1093.88|1097.11|1091.71|213
1728792000000|2024-10-13 04:00:00|1096.91|1091.51|1098.2|1092.8|1098.74|1093.34|1096.38|1090.98|198
1728792300000|2024-10-13 04:05:00|1098.23|1092.83|1099.3|1093.9|1099.72|1094.32|1098.06|1092.66|187
1728792600000|2024-10-13 04:10:00|1099.18|1093.78|1100.13|1094.73|1100.28|1094.88|1099.1|1093.7|147
1728792900000|2024-10-13 04:15:00|1100.12|1094.72|1100.72|1095.32|1100.91|1095.51|1099.18|1093.78|261
1728793200000|2024-10-13 04:20:00|1100.69|1095.29|1100.43|1095.03|1101.31|1095.91|1100.25|1094.85|708
1728793500000|2024-10-13 04:25:00|1100.45|1095.05|1102.29|1096.89|1102.8|1097.4|1100.4|1095|578
1728793800000|2024-10-13 04:30:00|1102.3|1096.9|1102.91|1097.51|1103.22|1097.82|1101.34|1095.94|282
1728794100000|2024-10-13 04:35:00|1102.97|1097.57|1103.29|1097.89|1103.5|1098.1|1102.25|1096.85|342
1728794400000|2024-10-13 04:40:00|1103.27|1097.87|1103.39|1097.99|1104.2|1098.8|1103.17|1097.77|371
1728794700000|2024-10-13 04:45:00|1103.37|1097.97|1104.83|1099.43|1105.15|1099.75|1103.34|1097.94|577
1728795000000|2024-10-13 04:50:00|1104.84|1099.44|1105.34|1099.94|1106.03|1100.63|1104.08|1098.68|342
1728795300000|2024-10-13 04:55:00|1105.35|1099.95|1105.25|1099.85|1106.17|1100.77|1105.15|1099.75|400
1728795600000|2024-10-13 05:00:00|1105.3|1099.9|1105.19|1099.79|1106.22|1100.82|1105.06|1099.66|328
1728795900000|2024-10-13 05:05:00|1105.08|1099.68|1106|1100.6|1106.02|1100.62|1105|1099.6|332
1728796200000|2024-10-13 05:10:00|1105.97|1100.57|1107.13|1101.73|1107.14|1101.74|1105.33|1099.93|48
1728796500000|2024-10-13 05:15:00|1107.17|1101.77|1107.73|1102.33|1107.9|1102.5|1107.06|1101.66|185
1728796800000|2024-10-13 05:20:00|1107.2|1101.8|1110.3|1104.9|1110.9|1105.5|1107.2|1101.8|445
1728797100000|2024-10-13 05:25:00|1110.27|1104.87|1109.31|1103.91|1110.44|1105.04|1109.11|1103.71|235
1728797400000|2024-10-13 05:30:00|1109.3|1103.9|1107.47|1102.07|1109.9|1104.5|1107.47|1102.07|467
1728797700000|2024-10-13 05:35:00|1107.46|1102.06|1105.69|1100.29|1107.8|1102.4|1105.68|1100.28|374
1728798000000|2024-10-13 05:40:00|1105.72|1100.32|1105.15|1099.75|1107.01|1101.61|1105.15|1099.75|416
1728798300000|2024-10-13 05:45:00|1105.12|1099.72|1104.81|1099.41|1105.69|1100.29|1104.81|1099.41|233
1728798600000|2024-10-13 05:50:00|1104.82|1099.42|1105.42|1100.02|1105.51|1100.11|1104.39|1098.99|307
1728798900000|2024-10-13 05:55:00|1105.45|1100.05|1104.15|1098.75|1105.85|1100.45|1104.15|1098.75|553
1728799200000|2024-10-13 06:00:00|1104.25|1098.85|1105.43|1100.03|1105.73|1100.33|1104.13|1098.73|294
1728799500000|2024-10-13 06:05:00|1105.41|1100.01|1106.65|1101.25|1106.73|1101.33|1105.15|1099.75|451
1728799800000|2024-10-13 06:10:00|1106.66|1101.26|1108.31|1102.91|1108.33|1102.93|1106.63|1101.23|316
1728800100000|2024-10-13 06:15:00|1108.3|1102.9|1107.62|1102.22|1109.29|1103.89|1107.47|1102.07|535
1728800400000|2024-10-13 06:20:00|1107.59|1102.19|1106.34|1100.94|1107.6|1102.2|1106.02|1100.62|371
1728800700000|2024-10-13 06:25:00|1106.33|1100.93|1105.63|1100.23|1106.34|1100.94|1105.39|1099.99|346
1728801000000|2024-10-13 06:30:00|1105.18|1099.78|1105.4|1100|1105.66|1100.26|1105.08|1099.68|432
1728801300000|2024-10-13 06:35:00|1105.42|1100.02|1107.44|1102.04|1107.46|1102.06|1105.38|1099.98|392
1728801600000|2024-10-13 06:40:00|1107.5|1102.1|1106.47|1101.07|1107.88|1102.48|1106.3|1100.9|405
1728801900000|2024-10-13 06:45:00|1106.53|1101.13|1106.82|1101.42|1106.9|1101.5|1105.38|1099.98|441
1728802200000|2024-10-13 06:50:00|1106.89|1101.49|1106.28|1100.88|1106.89|1101.49|1105.87|1100.47|539
1728802500000|2024-10-13 06:55:00|1106.25|1100.85|1104.57|1099.17|1106.28|1100.88|1104.57|1099.17|460
1728802800000|2024-10-13 07:00:00|1104.58|1099.18|1105.14|1099.74|1105.71|1100.31|1104.19|1098.79|427
1728803100000|2024-10-13 07:05:00|1105.13|1099.73|1102.75|1097.35|1105.15|1099.75|1102.2|1096.8|481
1728803400000|2024-10-13 07:10:00|1102.23|1096.83|1101.82|1096.42|1102.82|1097.42|1101.73|1096.33|448
1728803700000|2024-10-13 07:15:00|1101.83|1096.43|1101.62|1096.22|1102.34|1096.94|1100.86|1095.46|680
1728804000000|2024-10-13 07:20:00|1101.53|1096.13|1101.65|1096.25|1102|1096.6|1101.13|1095.73|410
1728804300000|2024-10-13 07:25:00|1101.63|1096.23|1100.98|1095.58|1102.04|1096.64|1100.98|1095.58|435
1728804600000|2024-10-13 07:30:00|1100.77|1095.37|1101.67|1096.27|1102.2|1096.8|1100.77|1095.37|497
1728804900000|2024-10-13 07:35:00|1101.63|1096.23|1101.35|1095.95|1102.01|1096.61|1101.15|1095.75|589
1728805200000|2024-10-13 07:40:00|1101.42|1096.02|1100.96|1095.56|1101.98|1096.58|1100.96|1095.56|451
1728805500000|2024-10-13 07:45:00|1100.98|1095.58|1099.11|1093.71|1100.98|1095.58|1099.11|1093.71|546
1728805800000|2024-10-13 07:50:00|1098.93|1093.53|1100.18|1094.78|1100.92|1095.52|1098.13|1092.73|401
1728806100000|2024-10-13 07:55:00|1100.19|1094.79|1100.43|1095.03|1101.5|1096.1|1100.14|1094.74|448
1728806400000|2024-10-13 08:00:00|1100.42|1095.02|1099.73|1094.33|1100.93|1095.53|1099.71|1094.31|303
1728806700000|2024-10-13 08:05:00|1099.78|1094.38|1101.56|1096.16|1101.56|1096.16|1099.78|1094.38|98
1728807000000|2024-10-13 08:10:00|1101.54|1096.14|1100.66|1095.26|1101.57|1096.17|1100.18|1094.78|180
1728807300000|2024-10-13 08:15:00|1100.83|1095.43|1103.09|1097.69|1103.19|1097.79|1100.66|1095.26|109
1728807600000|2024-10-13 08:20:00|1102.99|1097.59|1103.16|1097.76|1104.14|1098.74|1102.13|1096.73|121
1728807900000|2024-10-13 08:25:00|1103.13|1097.73|1102.18|1096.78|1103.28|1097.88|1102.18|1096.78|166
1728808200000|2024-10-13 08:30:00|1102.24|1096.84|1101.18|1095.78|1102.4|1097|1101.13|1095.73|118
1728808500000|2024-10-13 08:35:00|1101.2|1095.8|1101.18|1095.78|1103.14|1097.74|1101.13|1095.73|137
1728808800000|2024-10-13 08:40:00|1101.2|1095.8|1101.68|1096.28|1101.82|1096.42|1101.15|1095.75|112
1728809100000|2024-10-13 08:45:00|1101.67|1096.27|1099.45|1094.05|1102.04|1096.64|1099.42|1094.02|205
1728809400000|2024-10-13 08:50:00|1099.44|1094.04|1099.7|1094.3|1100.27|1094.87|1098.18|1092.78|126
1728809700000|2024-10-13 08:55:00|1099.74|1094.34|1100.12|1094.72|1100.53|1095.13|1098.55|1093.15|254
1728810000000|2024-10-13 09:00:00|1100.03|1094.63|1101.2|1095.8|1101.2|1095.8|1099.34|1093.94|147
1728810300000|2024-10-13 09:05:00|1101.17|1095.77|1102.98|1097.58|1103.69|1098.29|1101.15|1095.75|97
1728810600000|2024-10-13 09:10:00|1103.01|1097.61|1101.81|1096.41|1103.49|1098.09|1101.26|1095.86|186
1728810900000|2024-10-13 09:15:00|1101.73|1096.33|1103.36|1097.96|1103.56|1098.16|1101.42|1096.02|140
1728811200000|2024-10-13 09:20:00|1103.33|1097.93|1103.2|1097.8|1104.25|1098.85|1102.7|1097.3|166
1728811500000|2024-10-13 09:25:00|1103.18|1097.78|1103.63|1098.23|1103.75|1098.35|1101.4|1096|110
1728811800000|2024-10-13 09:30:00|1103.67|1098.27|1103.53|1098.13|1103.89|1098.49|1102.38|1096.98|144
1728812100000|2024-10-13 09:35:00|1103.63|1098.23|1106.18|1100.78|1106.2|1100.8|1103.47|1098.07|142
1728812400000|2024-10-13 09:40:00|1106.19|1100.79|1105.2|1099.8|1106.19|1100.79|1105.1|1099.7|162
1728812700000|2024-10-13 09:45:00|1105.21|1099.81|1106.3|1100.9|1106.35|1100.95|1105.21|1099.81|257
1728813000000|2024-10-13 09:50:00|1106.27|1100.87|1105.07|1099.67|1106.92|1101.52|1104.12|1098.72|283
1728813300000|2024-10-13 09:55:00|1105.13|1099.73|1104.67|1099.27|1105.18|1099.78|1104.12|1098.72|396
1728813600000|2024-10-13 10:00:00|1104.68|1099.28|1103.11|1097.71|1105.51|1100.11|1103.1|1097.7|136
1728813900000|2024-10-13 10:05:00|1103.08|1097.68|1103.27|1097.87|1104.14|1098.74|1102.16|1096.76|165
1728814200000|2024-10-13 10:10:00|1103.26|1097.86|1101.16|1095.76|1103.49|1098.09|1101.13|1095.73|114
1728814500000|2024-10-13 10:15:00|1101.15|1095.75|1102.51|1097.11|1103.01|1097.61|1101.12|1095.72|110
1728814800000|2024-10-13 10:20:00|1102.54|1097.14|1102.52|1097.12|1103.24|1097.84|1101.91|1096.51|122
1728815100000|2024-10-13 10:25:00|1102.64|1097.24|1102.95|1097.55|1103.06|1097.66|1102.15|1096.75|128
1728815400000|2024-10-13 10:30:00|1102.92|1097.52|1103.48|1098.08|1103.52|1098.12|1101.22|1095.82|114
1728815700000|2024-10-13 10:35:00|1103.13|1097.73|1102.15|1096.75|1103.5|1098.1|1102.09|1096.69|144
1728816000000|2024-10-13 10:40:00|1102.16|1096.76|1101.48|1096.08|1102.18|1096.78|1101.09|1095.69|129
1728816300000|2024-10-13 10:45:00|1101.55|1096.15|1100.52|1095.12|1101.68|1096.28|1099.2|1093.8|220
1728816600000|2024-10-13 10:50:00|1100.51|1095.11|1098.67|1093.27|1100.67|1095.27|1098.32|1092.92|227
1728816900000|2024-10-13 10:55:00|1098.73|1093.33|1097.2|1091.8|1099.08|1093.68|1097.18|1091.78|181
1728817200000|2024-10-13 11:00:00|1097|1091.6|1099.38|1093.98|1100.53|1095.13|1096.87|1091.47|182
1728817500000|2024-10-13 11:05:00|1099.4|1094|1098.42|1093.02|1099.73|1094.33|1098.2|1092.8|244
1728817800000|2024-10-13 11:10:00|1098.45|1093.05|1095.13|1089.73|1098.47|1093.07|1094.62|1089.22|250
1728818100000|2024-10-13 11:15:00|1095.14|1089.74|1097.48|1092.08|1097.78|1092.38|1094.17|1088.77|325
1728818400000|2024-10-13 11:20:00|1097.49|1092.09|1096.17|1090.77|1097.82|1092.42|1096.16|1090.76|245
1728818700000|2024-10-13 11:25:00|1096.15|1090.75|1095.76|1090.36|1096.16|1090.76|1094.22|1088.82|329
1728819000000|2024-10-13 11:30:00|1095.73|1090.33|1095.82|1090.42|1097.11|1091.71|1095.2|1089.8|268
1728819300000|2024-10-13 11:35:00|1095.83|1090.43|1094.22|1088.82|1096.67|1091.27|1094.15|1088.75|301
1728819600000|2024-10-13 11:40:00|1094.24|1088.84|1092.16|1086.76|1094.24|1088.84|1092.03|1086.63|252
1728819900000|2024-10-13 11:45:00|1092.14|1086.74|1092.98|1087.58|1093.73|1088.33|1092.08|1086.68|300
1728820200000|2024-10-13 11:50:00|1092.97|1087.57|1093.92|1088.52|1093.92|1088.52|1091.4|1086|325
1728820500000|2024-10-13 11:55:00|1093.91|1088.51|1091.54|1086.14|1093.98|1088.58|1091.19|1085.79|364
1728820800000|2024-10-13 12:00:00|1091.63|1086.23|1093.72|1088.32|1094.06|1088.66|1091.2|1085.8|347
1728821100000|2024-10-13 12:05:00|1093.68|1088.28|1095.08|1089.68|1095.24|1089.84|1093.21|1087.81|431
1728821400000|2024-10-13 12:10:00|1094.9|1089.5|1094.93|1089.53|1095.1|1089.7|1093.92|1088.52|226
1728821700000|2024-10-13 12:15:00|1094.91|1089.51|1096.35|1090.95|1096.38|1090.98|1094.39|1088.99|379
1728822000000|2024-10-13 12:20:00|1096.34|1090.94|1097.52|1092.12|1097.75|1092.35|1096.18|1090.78|381
1728822300000|2024-10-13 12:25:00|1097.48|1092.08|1098.11|1092.71|1098.14|1092.74|1096.15|1090.75|221
1728822600000|2024-10-13 12:30:00|1098.13|1092.73|1097.18|1091.78|1098.25|1092.85|1097.13|1091.73|142
1728822900000|2024-10-13 12:35:00|1097.16|1091.76|1095.76|1090.36|1097.18|1091.78|1094.98|1089.58|275
1728823200000|2024-10-13 12:40:00|1095.92|1090.52|1096.26|1090.86|1096.55|1091.15|1093.7|1088.3|273
1728823500000|2024-10-13 12:45:00|1096.25|1090.85|1095.91|1090.51|1096.28|1090.88|1094.95|1089.55|186
1728823800000|2024-10-13 12:50:00|1095.87|1090.47|1094.39|1088.99|1095.97|1090.57|1094.22|1088.82|331
1728824100000|2024-10-13 12:55:00|1094.4|1089|1093.91|1088.51|1094.46|1089.06|1093.18|1087.78|270
1728824400000|2024-10-13 13:00:00|1093.87|1088.47|1095.39|1089.99|1095.48|1090.08|1093.12|1087.72|283
1728824700000|2024-10-13 13:05:00|1095.41|1090.01|1096.44|1091.04|1096.46|1091.06|1095.2|1089.8|306
1728825000000|2024-10-13 13:10:00|1096.46|1091.06|1095.15|1089.75|1096.74|1091.34|1094.22|1088.82|276
1728825300000|2024-10-13 13:15:00|1095.17|1089.77|1095.91|1090.51|1095.92|1090.52|1094.13|1088.73|170
1728825600000|2024-10-13 13:20:00|1095.76|1090.36|1094.42|1089.02|1095.91|1090.51|1094.18|1088.78|139
1728825900000|2024-10-13 13:25:00|1094.24|1088.84|1094.31|1088.91|1094.53|1089.13|1093.38|1087.98|113
1728826200000|2024-10-13 13:30:00|1094.3|1088.9|1092.75|1087.35|1094.67|1089.27|1092.33|1086.93|193
1728826500000|2024-10-13 13:35:00|1092.72|1087.32|1092.73|1087.33|1092.79|1087.39|1090.94|1085.54|147
1728826800000|2024-10-13 13:40:00|1092.52|1087.12|1092.2|1086.8|1093.2|1087.8|1092.19|1086.79|127
1728827100000|2024-10-13 13:45:00|1092.18|1086.78|1093.72|1088.32|1094.33|1088.93|1092.15|1086.75|199
1728827400000|2024-10-13 13:50:00|1093.73|1088.33|1092.2|1086.8|1094.26|1088.86|1091.76|1086.36|282
1728827700000|2024-10-13 13:55:00|1092.23|1086.83|1091.57|1086.17|1092.77|1087.37|1091.53|1086.13|264
1728828000000|2024-10-13 14:00:00|1091.53|1086.13|1088.27|1082.87|1091.53|1086.13|1088.24|1082.84|249
1728828300000|2024-10-13 14:05:00|1088.26|1082.86|1087.42|1082.02|1089.28|1083.88|1087.39|1081.99|244
1728828600000|2024-10-13 14:10:00|1087.49|1082.09|1087.65|1082.25|1088.73|1083.33|1087.12|1081.72|258
1728828900000|2024-10-13 14:15:00|1087.69|1082.29|1088.3|1082.9|1088.76|1083.36|1087.31|1081.91|186
1728829200000|2024-10-13 14:20:00|1088.32|1082.92|1089.18|1083.78|1089.5|1084.1|1087.74|1082.34|135
1728829500000|2024-10-13 14:25:00|1089.17|1083.77|1089.14|1083.74|1089.53|1084.13|1088.2|1082.8|125
1728829800000|2024-10-13 14:30:00|1089.15|1083.75|1085.12|1079.72|1089.74|1084.34|1084.81|1079.41|128
1728830100000|2024-10-13 14:35:00|1085.18|1079.78|1083.13|1077.73|1085.26|1079.86|1082.22|1076.82|380
1728830400000|2024-10-13 14:40:00|1083.14|1077.74|1080.18|1074.78|1083.2|1077.8|1080.18|1074.78|402
1728830700000|2024-10-13 14:45:00|1080.2|1074.8|1078.77|1073.37|1081.2|1075.8|1077.28|1071.88|458
1728831000000|2024-10-13 14:50:00|1078.78|1073.38|1075.82|1070.42|1079.03|1073.63|1075.18|1069.78|493
1728831300000|2024-10-13 14:55:00|1075.86|1070.46|1075.86|1070.46|1077.15|1071.75|1074.97|1069.57|558
1728831600000|2024-10-13 15:00:00|1075.82|1070.42|1077.15|1071.75|1078.74|1073.34|1073.71|1068.31|514
1728831900000|2024-10-13 15:05:00|1077.18|1071.78|1078.4|1073|1078.66|1073.26|1077.15|1071.75|347
1728832200000|2024-10-13 15:10:00|1078.34|1072.94|1075.74|1070.34|1078.5|1073.1|1074.77|1069.37|375
1728832500000|2024-10-13 15:15:00|1075.81|1070.41|1070.53|1065.13|1076.49|1071.09|1070.32|1064.92|612
1728832800000|2024-10-13 15:20:00|1070.54|1065.14|1070.84|1065.44|1073.06|1067.66|1069.43|1064.03|603
1728833100000|2024-10-13 15:25:00|1070.87|1065.47|1066.4|1061|1070.89|1065.49|1066.38|1060.98|518
1728833400000|2024-10-13 15:30:00|1066.38|1060.98|1070.17|1064.77|1070.48|1065.08|1066.38|1060.98|584
1728833700000|2024-10-13 15:35:00|1070.15|1064.75|1070.95|1065.55|1071.15|1065.75|1069.13|1063.73|552
1728834000000|2024-10-13 15:40:00|1071.05|1065.65|1070.17|1064.77|1071.3|1065.9|1068.27|1062.87|432
1728834300000|2024-10-13 15:45:00|1070.13|1064.73|1074.46|1069.06|1075.12|1069.72|1070.1|1064.7|390
1728834600000|2024-10-13 15:50:00|1074.45|1069.05|1073.06|1067.66|1074.45|1069.05|1072.44|1067.04|361
1728834900000|2024-10-13 15:55:00|1073.08|1067.68|1071.25|1065.85|1073.38|1067.98|1071.25|1065.85|310
1728835200000|2024-10-13 16:00:00|1071.15|1065.75|1068.16|1062.76|1071.15|1065.75|1067.18|1061.78|336
1728835500000|2024-10-13 16:05:00|1068.12|1062.72|1068.5|1063.1|1069.49|1064.09|1067.3|1061.9|281
1728835800000|2024-10-13 16:10:00|1068.46|1063.06|1068.17|1062.77|1068.67|1063.27|1067.4|1062|294
1728836100000|2024-10-13 16:15:00|1068.19|1062.79|1073.13|1067.73|1073.35|1067.95|1068.13|1062.73|343
1728836400000|2024-10-13 16:20:00|1073.14|1067.74|1074.34|1068.94|1075.38|1069.98|1072.25|1066.85|355
1728836700000|2024-10-13 16:25:00|1074.45|1069.05|1073.64|1068.24|1074.76|1069.36|1073.1|1067.7|318
1728837000000|2024-10-13 16:30:00|1073.54|1068.14|1078.15|1072.75|1078.19|1072.79|1073.35|1067.95|517
1728837300000|2024-10-13 16:35:00|1078.17|1072.77|1078.1|1072.7|1078.68|1073.28|1076.67|1071.27|488
1728837600000|2024-10-13 16:40:00|1078.08|1072.68|1077.29|1071.89|1079.81|1074.41|1077.29|1071.89|455
1728837900000|2024-10-13 16:45:00|1077.27|1071.87|1076.41|1071.01|1078.72|1073.32|1075.28|1069.88|495
1728838200000|2024-10-13 16:50:00|1076.35|1070.95|1076.15|1070.75|1076.68|1071.28|1075.65|1070.25|425
1728838500000|2024-10-13 16:55:00|1076.13|1070.73|1075.15|1069.75|1076.14|1070.74|1075.11|1069.71|383
1728838800000|2024-10-13 17:00:00|1075.17|1069.77|1077.12|1071.72|1077.2|1071.8|1074.67|1069.27|433
1728839100000|2024-10-13 17:05:00|1077.13|1071.73|1075.82|1070.42|1077.46|1072.06|1074.92|1069.52|318
1728839400000|2024-10-13 17:10:00|1075.83|1070.43|1077.53|1072.13|1077.64|1072.24|1075.63|1070.23|301
1728839700000|2024-10-13 17:15:00|1077.51|1072.11|1076.25|1070.85|1079.23|1073.83|1076.13|1070.73|491
1728840000000|2024-10-13 17:20:00|1076.23|1070.83|1075.35|1069.95|1076.68|1071.28|1074.18|1068.78|310
1728840300000|2024-10-13 17:25:00|1075.42|1070.02|1076.22|1070.82|1076.49|1071.09|1074.87|1069.47|237
1728840600000|2024-10-13 17:30:00|1076.21|1070.81|1075.44|1070.04|1076.46|1071.06|1074.22|1068.82|282
1728840900000|2024-10-13 17:35:00|1075.38|1069.98|1071.63|1066.23|1075.44|1070.04|1071.35|1065.95|296
1728841200000|2024-10-13 17:40:00|1071.52|1066.12|1068.44|1063.04|1071.7|1066.3|1067.88|1062.48|315
1728841500000|2024-10-13 17:45:00|1068.5|1063.1|1070.72|1065.32|1071.49|1066.09|1067.18|1061.78|370
1728841800000|2024-10-13 17:50:00|1070.75|1065.35|1071.69|1066.29|1071.91|1066.51|1069.49|1064.09|298
1728842100000|2024-10-13 17:55:00|1071.68|1066.28|1069.98|1064.58|1071.93|1066.53|1069.38|1063.98|284
1728842400000|2024-10-13 18:00:00|1069.93|1064.53|1069.21|1063.81|1070.93|1065.53|1069.06|1063.66|300
1728842700000|2024-10-13 18:05:00|1069.2|1063.8|1069.3|1063.9|1069.75|1064.35|1068.18|1062.78|369
1728843000000|2024-10-13 18:10:00|1069.24|1063.84|1066.22|1060.82|1069.24|1063.84|1065.96|1060.56|331
1728843300000|2024-10-13 18:15:00|1066.2|1060.8|1068.87|1063.47|1069.14|1063.74|1065.56|1060.16|547
1728843600000|2024-10-13 18:20:00|1068.95|1063.55|1068.19|1062.79|1069.4|1064|1067.75|1062.35|765
1728843900000|2024-10-13 18:25:00|1068.3|1062.9|1070.04|1064.64|1070.04|1064.64|1067.94|1062.54|585
1728844200000|2024-10-13 18:30:00|1070.06|1064.66|1072.68|1067.28|1072.9|1067.5|1070.01|1064.61|340
1728844500000|2024-10-13 18:35:00|1072.71|1067.31|1068.76|1063.36|1072.76|1067.36|1068.5|1063.1|474
1728844800000|2024-10-13 18:40:00|1068.79|1063.39|1067|1061.6|1069.5|1064.1|1067|1061.6|490
1728845100000|2024-10-13 18:45:00|1067.02|1061.62|1068.25|1062.85|1068.42|1063.02|1067.02|1061.62|368
1728845400000|2024-10-13 18:50:00|1068.22|1062.82|1068.58|1063.18|1068.61|1063.21|1068|1062.6|370
1728845700000|2024-10-13 18:55:00|1068.36|1062.96|1068.35|1062.95|1069.14|1063.74|1068.2|1062.8|284
1728846000000|2024-10-13 19:00:00|1068.49|1063.09|1070.83|1065.43|1070.88|1065.48|1068.11|1062.71|257
1728846300000|2024-10-13 19:05:00|1070.71|1065.31|1072.87|1067.47|1072.87|1067.47|1070.62|1065.22|142
1728846600000|2024-10-13 19:10:00|1072.86|1067.46|1071.1|1065.7|1072.97|1067.57|1071.08|1065.68|195
1728846900000|2024-10-13 19:15:00|1071.11|1065.71|1070.35|1064.95|1072.06|1066.66|1070.13|1064.73|239
1728847200000|2024-10-13 19:20:00|1070.34|1064.94|1069.77|1064.37|1070.94|1065.54|1069.22|1063.82|199
1728847500000|2024-10-13 19:25:00|1069.73|1064.33|1069.74|1064.34|1069.98|1064.58|1069.13|1063.73|255
1728847800000|2024-10-13 19:30:00|1069.93|1064.53|1072.49|1067.09|1072.75|1067.35|1069.85|1064.45|202
1728848100000|2024-10-13 19:35:00|1072.53|1067.13|1078.91|1064.51|1079.21|1069.3|1072.53|1064.49|260
1728848400000|2024-10-13 19:40:00|1078.98|1064.58|1079.07|1064.67|1079.49|1065.09|1078|1063.6|210
1728848700000|2024-10-13 19:45:00|1079.06|1064.66|1078.94|1064.54|1079.18|1064.78|1077.85|1063.45|232
1728849000000|2024-10-13 19:50:00|1078.88|1064.48|1079.11|1064.71|1079.45|1065.05|1078.65|1064.25|247
1728849300000|2024-10-13 19:55:00|1079.02|1064.62|1078.63|1064.23|1079.39|1064.99|1077.98|1063.58|197
1728849600000|2024-10-13 20:00:00|1078.65|1064.25|1076.71|1062.31|1078.85|1064.45|1076.44|1062.04|327
1728849900000|2024-10-13 20:05:00|1076.7|1062.3|1077.67|1063.27|1077.69|1063.29|1076.5|1062.1|227
1728850200000|2024-10-13 20:10:00|1077.69|1063.29|1076.7|1062.3|1077.7|1063.3|1075.69|1061.29|178
1728850500000|2024-10-13 20:15:00|1076.85|1062.45|1077.94|1063.54|1078|1063.6|1076.58|1062.18|240
1728850800000|2024-10-13 20:20:00|1077.84|1063.44|1077.52|1063.12|1078.63|1064.23|1076.87|1062.47|253
1728851100000|2024-10-13 20:25:00|1077.5|1063.1|1077.2|1062.8|1077.58|1063.18|1075.67|1061.27|153
1728851400000|2024-10-13 20:30:00|1077.47|1063.07|1077.45|1063.05|1079.13|1064.73|1077.45|1063.05|218
1728851700000|2024-10-13 20:35:00|1076.95|1062.55|1077.7|1063.3|1078.17|1063.77|1076.45|1062.05|63
1728852000000|2024-10-13 20:40:00|1077.69|1063.29|1077.88|1063.48|1079.34|1064.94|1077.43|1063.03|153
1728852300000|2024-10-13 20:45:00|1077.9|1063.5|1077.92|1063.52|1078.61|1064.21|1077.49|1063.09|228
1728852600000|2024-10-13 20:50:00|1077.9|1063.5|1079.22|1064.82|1079.84|1065.44|1077.69|1063.29|261
1728852900000|2024-10-13 20:55:00|1079.37|1064.97|1075.17|1069.77|1080.01|1069.78|1074.21|1064.45|219
1728853200000|2024-10-13 21:00:00|1075.15|1069.75|1076.37|1070.97|1076.42|1071.02|1075.1|1069.7|180
1728853500000|2024-10-13 21:05:00|1076.4|1071|1075.49|1070.09|1076.4|1071|1074.7|1069.3|203
1728853800000|2024-10-13 21:10:00|1075.53|1070.13|1074.67|1069.27|1075.96|1070.56|1074.48|1069.08|170
1728854100000|2024-10-13 21:15:00|1074.65|1069.25|1076.14|1070.74|1076.35|1070.95|1074.52|1069.12|193
1728854400000|2024-10-13 21:20:00|1076.15|1070.75|1077.19|1071.79|1077.19|1071.79|1076.03|1070.63|74
1728854700000|2024-10-13 21:25:00|1077.2|1071.8|1078.15|1072.75|1078.88|1073.48|1077.2|1071.8|129
1728855000000|2024-10-13 21:30:00|1078.16|1072.76|1081.14|1075.74|1081.49|1076.09|1078.13|1072.73|142
1728855300000|2024-10-13 21:35:00|1080.96|1075.56|1081.35|1075.95|1081.65|1076.25|1080.6|1075.2|202
1728855600000|2024-10-13 21:40:00|1081.2|1075.8|1081.15|1075.75|1081.39|1075.99|1081.08|1075.68|77
1728855900000|2024-10-13 21:45:00|1080.55|1075.15|1079.25|1073.85|1080.55|1075.15|1079.25|1073.85|4
1728856200000|2024-10-13 21:50:00|1079.15|1073.75|1079.05|1073.65|1079.15|1073.75|1078.2|1072.8|105
1728856500000|2024-10-13 21:55:00|1078.95|1073.55|1078.75|1073.35|1078.95|1073.55|1078.7|1073.3|8
1728856800000|2024-10-13 22:00:00|1078.7|1073.3|1084.5|1079.1|1084.55|1079.15|1078.65|1073.25|316
1728857100000|2024-10-13 22:05:00|1084.45|1079.05|1084.1|1078.7|1086.17|1080.77|1081.63|1076.23|342
1728857400000|2024-10-13 22:10:00|1084.05|1078.65|1084.1|1078.7|1086|1080.6|1083.2|1077.8|87
1728857700000|2024-10-13 22:15:00|1084.45|1079.05|1081.25|1075.85|1086.05|1080.65|1081.25|1075.85|58
1728858000000|2024-10-13 22:20:00|1082|1076.6|1080.3|1074.9|1082.05|1076.65|1080.25|1074.85|54
1728858300000|2024-10-13 22:25:00|1079.95|1074.55|1076.15|1070.75|1079.95|1074.55|1075.55|1070.15|275
1728858600000|2024-10-13 22:30:00|1076.17|1070.77|1075.42|1070.02|1077.6|1072.2|1074.35|1068.95|391
1728858900000|2024-10-13 22:35:00|1075.55|1070.15|1076.55|1071.15|1077.28|1071.88|1075|1069.6|465
1728859200000|2024-10-13 22:40:00|1076.75|1071.35|1076.45|1071.05|1077.8|1072.4|1075.29|1069.89|275
1728859500000|2024-10-13 22:45:00|1076.7|1071.3|1076.62|1071.22|1077.85|1072.45|1075.58|1070.18|297
1728859800000|2024-10-13 22:50:00|1076.67|1071.27|1076.37|1070.97|1077.65|1072.25|1076.34|1070.94|321
1728860100000|2024-10-13 22:55:00|1076.4|1071|1077.55|1072.15|1077.85|1072.45|1075.58|1070.18|300
1728860400000|2024-10-13 23:00:00|1077.58|1072.18|1075.42|1070.02|1077.58|1072.18|1075.31|1069.91|378
1728860700000|2024-10-13 23:05:00|1075.45|1070.05|1076.4|1071|1076.45|1071.05|1074.2|1068.8|321
1728861000000|2024-10-13 23:10:00|1076.34|1070.94|1075.55|1070.15|1076.4|1071|1075.2|1069.8|296
1728861300000|2024-10-13 23:15:00|1075.6|1070.2|1074.2|1068.8|1076.35|1070.95|1074.2|1068.8|87
1728861600000|2024-10-13 23:20:00|1073.75|1068.35|1073.58|1068.18|1074.45|1069.05|1073.25|1067.85|100
1728861900000|2024-10-13 23:25:00|1073.52|1068.12|1073.37|1067.97|1074.35|1068.95|1073.2|1067.8|201
1728862200000|2024-10-13 23:30:00|1073.4|1068|1075.35|1069.95|1076.1|1070.7|1073.2|1067.8|119
1728862500000|2024-10-13 23:35:00|1076|1070.6|1075|1069.6|1076.05|1070.65|1073.35|1067.95|19
1728862800000|2024-10-13 23:40:00|1075.4|1070|1076.37|1070.97|1076.95|1071.55|1075|1069.6|210
1728863100000|2024-10-13 23:45:00|1076.43|1071.03|1075.4|1070|1076.9|1071.5|1075.3|1069.9|253
1728863400000|2024-10-13 23:50:00|1074.9|1069.5|1075.2|1069.8|1075.65|1070.25|1074.3|1068.9|144
1728863700000|2024-10-13 23:55:00|1075.34|1069.94|1077.35|1071.95|1078.35|1072.95|1075.2|1069.8|226
1728864000000|2024-10-14 00:00:00|1077.95|1072.55|1076.3|1070.9|1078|1072.6|1076.3|1070.9|17
1728864300000|2024-10-14 00:05:00|1075.8|1070.4|1072.4|1067|1075.9|1070.5|1072.4|1067|173
1728864600000|2024-10-14 00:10:00|1072.42|1067.02|1071.19|1065.79|1072.85|1067.45|1070.35|1064.95|147
1728864900000|2024-10-14 00:15:00|1071.21|1065.81|1070.15|1064.75|1072.45|1067.05|1067.55|1062.15|251
1728865200000|2024-10-14 00:20:00|1070.18|1064.78|1069.37|1063.97|1071.4|1066|1068.95|1063.55|224
1728865500000|2024-10-14 00:25:00|1069.4|1064|1070.37|1064.97|1070.65|1065.25|1069|1063.6|195
1728865800000|2024-10-14 00:30:00|1070.4|1065|1071.55|1066.15|1072.5|1067.1|1068.55|1063.15|302
1728866100000|2024-10-14 00:35:00|1071.63|1066.23|1070.05|1064.65|1072.45|1067.05|1069.45|1064.05|346
1728866400000|2024-10-14 00:40:00|1071|1065.6|1069.3|1063.9|1071.05|1065.65|1069.3|1063.9|34
1728866700000|2024-10-14 00:45:00|1069.58|1064.18|1067.25|1061.85|1069.63|1064.23|1067.25|1061.85|192
1728867000000|2024-10-14 00:50:00|1067.95|1062.55|1067.34|1061.94|1068|1062.6|1065.9|1060.5|101
1728867300000|2024-10-14 00:55:00|1067.37|1061.97|1067.3|1061.9|1068.85|1063.45|1067.3|1061.9|123
1728867600000|2024-10-14 01:00:00|1068|1062.6|1069.31|1063.91|1069.65|1064.25|1068|1062.6|65
1728867900000|2024-10-14 01:05:00|1069.34|1063.94|1070.1|1064.7|1070.35|1064.95|1068.3|1062.9|248
1728868200000|2024-10-14 01:10:00|1070.05|1064.65|1072.95|1067.55|1072.95|1067.55|1069.75|1064.35|120
1728868500000|2024-10-14 01:15:00|1072.9|1067.5|1073.45|1068.05|1073.65|1068.25|1072.2|1066.8|198
1728868800000|2024-10-14 01:20:00|1073.42|1068.02|1075.37|1069.97|1076.65|1071.25|1072.35|1066.95|201
1728869100000|2024-10-14 01:25:00|1075.34|1069.94|1076.2|1070.8|1076.5|1071.1|1074.3|1068.9|284
1728869400000|2024-10-14 01:30:00|1076.55|1071.15|1076.37|1070.97|1077.8|1072.4|1075.2|1069.8|269
1728869700000|2024-10-14 01:35:00|1076.4|1071|1075.42|1070.02|1076.65|1071.25|1075.26|1069.86|282
1728870000000|2024-10-14 01:40:00|1075.45|1070.05|1073.42|1068.02|1075.63|1070.23|1073.2|1067.8|190
1728870300000|2024-10-14 01:45:00|1073.45|1068.05|1072.3|1066.9|1074.1|1068.7|1072.3|1066.9|44
1728870600000|2024-10-14 01:50:00|1072.4|1067|1069.75|1064.35|1073.2|1067.8|1069.2|1063.8|117
1728870900000|2024-10-14 01:55:00|1069.7|1064.3|1069.4|1064|1071.05|1065.65|1069.2|1063.8|247
1728871200000|2024-10-14 02:00:00|1069.31|1063.91|1063.66|1058.26|1069.4|1064|1063.52|1058.12|319
1728871500000|2024-10-14 02:05:00|1063.75|1058.35|1064.45|1059.05|1065.2|1059.8|1063.58|1058.18|219
1728871800000|2024-10-14 02:10:00|1064.55|1059.15|1066.31|1060.91|1066.5|1061.1|1064.55|1059.15|150
1728872100000|2024-10-14 02:15:00|1066.18|1060.78|1066.42|1061.02|1067.4|1062|1064.2|1058.8|221
1728872400000|2024-10-14 02:20:00|1066.45|1061.05|1068.58|1063.18|1068.9|1063.5|1065.2|1059.8|124
1728872700000|2024-10-14 02:25:00|1068.7|1063.3|1068.4|1063|1069.45|1064.05|1068.2|1062.8|214
1728873000000|2024-10-14 02:30:00|1068.37|1062.97|1068.31|1062.91|1069.95|1064.55|1067.78|1062.38|303
1728873300000|2024-10-14 02:35:00|1068.2|1062.8|1069.37|1063.97|1069.55|1064.15|1067.3|1061.9|294
1728873600000|2024-10-14 02:40:00|1069.4|1064|1070.37|1064.97|1070.4|1065|1068.9|1063.5|262
1728873900000|2024-10-14 02:45:00|1070.4|1065|1068.45|1063.05|1071|1065.6|1067.95|1062.55|273
1728874200000|2024-10-14 02:50:00|1068.42|1063.02|1068.42|1063.02|1068.5|1063.1|1066|1060.6|232
1728874500000|2024-10-14 02:55:00|1068.4|1063|1069.37|1063.97|1069.75|1064.35|1068.1|1062.7|189
1728874800000|2024-10-14 03:00:00|1069.29|1063.89|1071.48|1066.08|1071.7|1066.3|1069.2|1063.8|218
1728875100000|2024-10-14 03:05:00|1071.45|1066.05|1070.42|1065.02|1071.45|1066.05|1069.95|1064.55|233
1728875400000|2024-10-14 03:10:00|1070.45|1065.05|1072.45|1067.05|1072.5|1067.1|1070.2|1064.8|150
1728875700000|2024-10-14 03:15:00|1072.2|1066.8|1077.42|1072.02|1077.7|1072.3|1072.2|1066.8|248
1728876000000|2024-10-14 03:20:00|1077.34|1071.94|1082.55|1077.15|1082.65|1077.25|1076.2|1070.8|331
1728876300000|2024-10-14 03:25:00|1082.8|1077.4|1087.4|1082|1088.16|1082.76|1082.55|1077.15|422
1728876600000|2024-10-14 03:30:00|1087.42|1082.02|1089.65|1084.25|1090.1|1084.7|1083.58|1078.18|616
1728876900000|2024-10-14 03:35:00|1089.58|1084.18|1092.4|1087|1093.6|1088.2|1088.18|1082.78|722
1728877200000|2024-10-14 03:40:00|1092.8|1087.4|1100.23|1094.83|1101.23|1095.83|1092.43|1087.03|624
1728877500000|2024-10-14 03:45:00|1100.28|1094.88|1103.58|1098.18|1104.73|1099.33|1098.25|1092.85|719
1728877800000|2024-10-14 03:50:00|1103.53|1098.13|1103.58|1098.18|1104.75|1099.35|1100.85|1095.45|680
1728878100000|2024-10-14 03:55:00|1103.8|1098.4|1104.48|1099.08|1107.35|1101.95|1103.35|1097.95|534
1728878400000|2024-10-14 04:00:00|1104.42|1099.02|1105.18|1099.78|1107.8|1102.4|1104.2|1098.8|707
1728878700000|2024-10-14 04:05:00|1105.2|1099.8|1101.58|1096.18|1106.85|1101.45|1101.58|1096.18|639
1728879000000|2024-10-14 04:10:00|1101.63|1096.23|1101.15|1095.75|1104.6|1099.2|1101.05|1095.65|533
1728879300000|2024-10-14 04:15:00|1100.95|1095.55|1100.42|1095.02|1101.8|1096.4|1098.23|1092.83|554
1728879600000|2024-10-14 04:20:00|1100.6|1095.2|1102.58|1097.18|1104.43|1099.03|1100.4|1095|550
1728879900000|2024-10-14 04:25:00|1102.5|1097.1|1100.3|1094.9|1102.5|1097.1|1100.3|1094.9|105
1728880200000|2024-10-14 04:30:00|1100.2|1094.8|1105.19|1099.79|1105.75|1100.35|1100.2|1094.8|525
1728880500000|2024-10-14 04:35:00|1105.21|1099.81|1103.37|1097.97|1105.42|1100.02|1102.2|1096.8|563
1728880800000|2024-10-14 04:40:00|1103.35|1097.95|1104.93|1099.53|1104.98|1099.58|1102.37|1096.97|429
1728881100000|2024-10-14 04:45:00|1104.9|1099.5|1104.63|1099.23|1106.85|1101.45|1104.2|1098.8|514
1728881400000|2024-10-14 04:50:00|1104.65|1099.25|1104.48|1099.08|1104.85|1099.45|1101.44|1096.04|518
1728881700000|2024-10-14 04:55:00|1104.46|1099.06|1101.63|1096.23|1104.7|1099.3|1100.95|1095.55|360
1728882000000|2024-10-14 05:00:00|1101.78|1096.38|1100.45|1095.05|1102.8|1097.4|1100.45|1095.05|361
1728882300000|2024-10-14 05:05:00|1100.2|1094.8|1096.28|1090.88|1100.2|1094.8|1095.9|1090.5|74
1728882600000|2024-10-14 05:10:00|1096.26|1090.86|1096.3|1090.9|1098.85|1093.45|1096.05|1090.65|246
1728882900000|2024-10-14 05:15:00|1096.2|1090.8|1098.2|1092.8|1098.53|1093.13|1095.58|1090.18|148
1728883200000|2024-10-14 05:20:00|1098|1092.6|1096.3|1090.9|1098.1|1092.7|1096.3|1090.9|39
1728883500000|2024-10-14 05:25:00|1096.9|1091.5|1094.65|1089.25|1096.9|1091.5|1094.35|1088.95|78
1728883800000|2024-10-14 05:30:00|1094.35|1088.95|1092.2|1086.8|1095.4|1090|1092.2|1086.8|178
1728884100000|2024-10-14 05:35:00|1093.05|1087.65|1089.5|1084.1|1093.05|1087.65|1089.2|1083.8|182
1728884400000|2024-10-14 05:40:00|1089.35|1083.95|1091.25|1085.85|1091.29|1085.89|1088.2|1082.8|306
1728884700000|2024-10-14 05:45:00|1091.26|1085.86|1093|1087.6|1093.05|1087.65|1090.26|1084.86|108
1728885000000|2024-10-14 05:50:00|1092.4|1087|1092.1|1086.7|1093.1|1087.7|1091.35|1085.95|12
1728885300000|2024-10-14 05:55:00|1092.6|1087.2|1092.35|1086.95|1093.1|1087.7|1092.35|1086.95|53
1728885600000|2024-10-14 06:00:00|1092.9|1087.5|1091.3|1085.9|1093.33|1087.93|1091.2|1085.8|306
1728885900000|2024-10-14 06:05:00|1091.24|1085.84|1090.22|1084.82|1092|1086.6|1089.39|1083.99|284
1728886200000|2024-10-14 06:10:00|1090.24|1084.84|1089.18|1083.78|1091.25|1085.85|1088.2|1082.8|331
1728886500000|2024-10-14 06:15:00|1089.22|1083.82|1093.05|1087.65|1093.1|1087.7|1089.22|1083.82|217
1728886800000|2024-10-14 06:20:00|1093.2|1087.8|1094.2|1088.8|1094.2|1088.8|1092.9|1087.5|53
1728887100000|2024-10-14 06:25:00|1094.95|1089.55|1097.2|1091.8|1098.1|1092.7|1094.95|1089.55|28
1728887400000|2024-10-14 06:30:00|1097.1|1091.7|1095.35|1089.95|1097.38|1091.98|1095.29|1089.89|157
1728887700000|2024-10-14 06:35:00|1095.37|1089.97|1097.1|1091.7|1098.18|1092.78|1095.18|1089.78|376
1728888000000|2024-10-14 06:40:00|1097.05|1091.65|1096.26|1090.86|1097.2|1091.8|1095.95|1090.55|75
1728888300000|2024-10-14 06:45:00|1096.32|1090.92|1097.59|1092.19|1097.85|1092.45|1096.15|1090.75|368
1728888600000|2024-10-14 06:50:00|1097.35|1091.95|1099.05|1093.65|1099.1|1093.7|1097.05|1091.65|48
1728888900000|2024-10-14 06:55:00|1099|1093.6|1098.1|1092.7|1099|1093.6|1097.85|1092.45|56
1728889200000|2024-10-14 07:00:00|1098.05|1092.65|1099.35|1093.95|1099.85|1094.45|1097.2|1091.8|228
1728889500000|2024-10-14 07:05:00|1099.38|1093.98|1097.1|1091.7|1099.65|1094.25|1097.1|1091.7|289
1728889800000|2024-10-14 07:10:00|1097.05|1091.65|1098.35|1092.95|1099.05|1093.65|1097.05|1091.65|33
1728890100000|2024-10-14 07:15:00|1098.31|1092.91|1096.95|1091.55|1098.65|1093.25|1096.85|1091.45|179
1728890400000|2024-10-14 07:20:00|1096.9|1091.5|1098.37|1092.97|1099.2|1093.8|1096.85|1091.45|155
1728890700000|2024-10-14 07:25:00|1098.4|1093|1098.58|1093.18|1100.75|1095.35|1098.2|1092.8|316
1728891000000|2024-10-14 07:30:00|1098.53|1093.13|1101.31|1095.91|1102.75|1097.35|1098.15|1092.75|521
1728891300000|2024-10-14 07:35:00|1101.29|1095.89|1102.1|1096.7|1102.1|1096.7|1100.3|1094.9|122
1728891600000|2024-10-14 07:40:00|1101.85|1096.45|1101.5|1096.1|1102.85|1097.45|1101.2|1095.8|281
1728891900000|2024-10-14 07:45:00|1101|1095.6|1102.35|1096.95|1102.4|1097|1099.2|1093.8|90
1728892200000|2024-10-14 07:50:00|1102.32|1096.92|1104.45|1099.05|1105.18|1099.78|1102.32|1096.92|553
1728892500000|2024-10-14 07:55:00|1104.5|1099.1|1104.9|1099.5|1105.75|1100.35|1104.25|1098.85|165
1728892800000|2024-10-14 08:00:00|1104.95|1099.55|1103.1|1097.7|1108.05|1102.65|1103|1097.6|181
1728893100000|2024-10-14 08:05:00|1103.23|1097.83|1102.2|1096.8|1104.14|1098.74|1102.15|1096.75|157
1728893400000|2024-10-14 08:10:00|1102.16|1096.76|1100.4|1095|1102.65|1097.25|1100.2|1094.8|117
1728893700000|2024-10-14 08:15:00|1100.35|1094.95|1101.41|1096.01|1102.21|1096.81|1099|1093.6|289
1728894000000|2024-10-14 08:20:00|1101.43|1096.03|1099.45|1094.05|1101.48|1096.08|1099.3|1093.9|257
1728894300000|2024-10-14 08:25:00|1099|1093.6|1099.25|1093.85|1099.8|1094.4|1098.8|1093.4|64
1728894600000|2024-10-14 08:30:00|1099.8|1094.4|1099|1093.6|1100.05|1094.65|1098.25|1092.85|78
1728894900000|2024-10-14 08:35:00|1098.9|1093.5|1097.2|1091.8|1098.95|1093.55|1096.44|1091.04|172
1728895200000|2024-10-14 08:40:00|1097.23|1091.83|1097.43|1092.03|1098.2|1092.8|1096.25|1090.85|327
1728895500000|2024-10-14 08:45:00|1097.34|1091.94|1096.1|1090.7|1097.8|1092.4|1095.8|1090.4|282
1728895800000|2024-10-14 08:50:00|1096.05|1090.65|1096.2|1090.8|1096.65|1091.25|1095.95|1090.55|76
1728896100000|2024-10-14 08:55:00|1096.1|1090.7|1096.85|1091.45|1097.1|1091.7|1095.95|1090.55|145
1728896400000|2024-10-14 09:00:00|1097.05|1091.65|1095.9|1090.5|1097.1|1091.7|1095.7|1090.3|165
1728896700000|2024-10-14 09:05:00|1095.85|1090.45|1094.09|1088.69|1096.1|1090.7|1093.8|1088.4|151
1728897000000|2024-10-14 09:10:00|1094.1|1088.7|1094.24|1088.84|1095.18|1089.78|1092.2|1086.8|387
1728897300000|2024-10-14 09:15:00|1094.27|1088.87|1096.1|1090.7|1097.14|1091.74|1093.95|1088.55|507
1728897600000|2024-10-14 09:20:00|1096.05|1090.65|1095.9|1090.5|1096.5|1091.1|1095.9|1090.5|255
1728897900000|2024-10-14 09:25:00|1096|1090.6|1095.38|1089.98|1096.3|1090.9|1094.75|1089.35|212
1728898200000|2024-10-14 09:30:00|1095.36|1089.96|1101.25|1095.85|1101.25|1095.85|1095.05|1089.65|443
1728898500000|2024-10-14 09:35:00|1101.27|1095.87|1101.25|1095.85|1102.18|1096.78|1098.75|1093.35|255
1728898800000|2024-10-14 09:40:00|1101.27|1095.87|1102.25|1096.85|1103.18|1097.78|1100.23|1094.83|338
1728899100000|2024-10-14 09:45:00|1102.28|1096.88|1103.1|1097.7|1103.2|1097.8|1101.15|1095.75|317
1728899400000|2024-10-14 09:50:00|1102.75|1097.35|1101.23|1095.83|1103.15|1097.75|1100.2|1094.8|357
1728899700000|2024-10-14 09:55:00|1101.25|1095.85|1103.3|1097.9|1103.35|1097.95|1100.8|1095.4|241
1728900000000|2024-10-14 10:00:00|1103.31|1097.91|1105.23|1099.83|1105.35|1099.95|1103.29|1097.89|243
1728900300000|2024-10-14 10:05:00|1105.2|1099.8|1103.23|1097.83|1105.2|1099.8|1102.2|1096.8|434
1728900600000|2024-10-14 10:10:00|1103.25|1097.85|1103.23|1097.83|1103.35|1097.95|1102.2|1096.8|374
1728900900000|2024-10-14 10:15:00|1103.21|1097.81|1104.3|1098.9|1104.65|1099.25|1102.75|1097.35|426
1728901200000|2024-10-14 10:20:00|1104.28|1098.88|1106.65|1101.25|1106.95|1101.55|1104.25|1098.85|246
1728901500000|2024-10-14 10:25:00|1106.8|1101.4|1104.35|1098.95|1106.8|1101.4|1104.25|1098.85|273
1728901800000|2024-10-14 10:30:00|1104.37|1098.97|1104.3|1098.9|1105.28|1099.88|1103.7|1098.3|299
1728902100000|2024-10-14 10:35:00|1104.28|1098.88|1104.41|1099.01|1105.2|1099.8|1103.75|1098.35|195
1728902400000|2024-10-14 10:40:00|1104.36|1098.96|1106.06|1100.66|1106.18|1100.78|1104.36|1098.96|300
1728902700000|2024-10-14 10:45:00|1106.01|1100.61|1105.36|1099.96|1107.4|1102|1105.2|1099.8|362
1728903000000|2024-10-14 10:50:00|1105.3|1099.9|1103.35|1097.95|1105.5|1100.1|1103.2|1097.8|186
1728903300000|2024-10-14 10:55:00|1103.44|1098.04|1107.2|1101.8|1107.95|1102.55|1103.44|1098.04|109
1728903600000|2024-10-14 11:00:00|1107.55|1102.15|1105.29|1099.89|1107.9|1102.5|1105.2|1099.8|68
1728903900000|2024-10-14 11:05:00|1105.2|1099.8|1107.14|1101.74|1108.4|1103|1105.15|1099.75|368
1728904200000|2024-10-14 11:10:00|1107.11|1101.71|1107.28|1101.88|1107.5|1102.1|1106.31|1100.91|235
1728904500000|2024-10-14 11:15:00|1107.25|1101.85|1106.31|1100.91|1108.2|1102.8|1105.9|1100.5|355
1728904800000|2024-10-14 11:20:00|1106.34|1100.94|1104.12|1098.72|1106.34|1100.94|1103.75|1098.35|300
1728905100000|2024-10-14 11:25:00|1104.11|1098.71|1104.26|1098.86|1104.29|1098.89|1103.05|1097.65|255
1728905400000|2024-10-14 11:30:00|1104.25|1098.85|1103.07|1097.67|1106.27|1100.87|1102.2|1096.8|531
1728905700000|2024-10-14 11:35:00|1103.05|1097.65|1102.3|1096.9|1104.4|1099|1101.85|1096.45|412
1728906000000|2024-10-14 11:40:00|1102.31|1096.91|1102.12|1096.72|1103.14|1097.74|1101.85|1096.45|213
1728906300000|2024-10-14 11:45:00|1102.14|1096.74|1103.12|1097.72|1105.2|1099.8|1101.75|1096.35|338
1728906600000|2024-10-14 11:50:00|1103.11|1097.71|1102.9|1097.5|1103.2|1097.8|1102.2|1096.8|87
1728906900000|2024-10-14 11:55:00|1102.85|1097.45|1104.09|1098.69|1104.25|1098.85|1102.75|1097.35|230
1728907200000|2024-10-14 12:00:00|1104.07|1098.67|1102.25|1096.85|1104.3|1098.9|1100.8|1095.4|334
1728907500000|2024-10-14 12:05:00|1102.23|1096.83|1103.28|1097.88|1103.5|1098.1|1101.2|1095.8|312
1728907800000|2024-10-14 12:10:00|1103.29|1097.89|1106.43|1101.03|1107.59|1102.19|1103.2|1097.8|436
1728908100000|2024-10-14 12:15:00|1106.37|1100.97|1105.3|1099.9|1106.45|1101.05|1103.4|1098|363
1728908400000|2024-10-14 12:20:00|1105.35|1099.95|1104.25|1098.85|1106.05|1100.65|1104.25|1098.85|116
1728908700000|2024-10-14 12:25:00|1103.9|1098.5|1100.4|1095|1103.9|1098.5|1100.4|1095|167
1728909000000|2024-10-14 12:30:00|1100.45|1095.05|1104.3|1098.9|1104.45|1099.05|1100.25|1094.85|336
1728909300000|2024-10-14 12:35:00|1104.29|1098.89|1106.2|1100.8|1107.12|1101.72|1104.05|1098.65|311
1728909600000|2024-10-14 12:40:00|1105.9|1100.5|1104.25|1098.85|1106.7|1101.3|1104.2|1098.8|49
1728909900000|2024-10-14 12:45:00|1104.4|1099|1106.55|1101.15|1107.05|1101.65|1104.2|1098.8|31
1728910200000|2024-10-14 12:50:00|1107.05|1101.65|1106.37|1100.97|1107.05|1101.65|1105.2|1099.8|143
1728910500000|2024-10-14 12:55:00|1106.4|1101|1106.95|1101.55|1106.95|1101.55|1105.25|1099.85|84
1728910800000|2024-10-14 13:00:00|1107.3|1101.9|1104.34|1098.94|1107.95|1102.55|1104.34|1098.94|142
1728911100000|2024-10-14 13:05:00|1104.37|1098.97|1107.2|1101.8|1107.5|1102.1|1104.37|1098.97|298
1728911400000|2024-10-14 13:10:00|1106.5|1101.1|1105.37|1099.97|1106.5|1101.1|1103.2|1097.8|93
1728911700000|2024-10-14 13:15:00|1105.31|1099.91|1104.85|1099.45|1106.55|1101.15|1103.2|1097.8|311
1728912000000|2024-10-14 13:20:00|1104.95|1099.55|1104.4|1099|1105.12|1099.72|1103.8|1098.4|252
1728912300000|2024-10-14 13:25:00|1104.38|1098.98|1102.18|1096.78|1104.6|1099.2|1102.15|1096.75|477
1728912600000|2024-10-14 13:30:00|1102.19|1096.79|1102.1|1096.7|1104|1098.6|1101.8|1096.4|270
1728912900000|2024-10-14 13:35:00|1102.05|1096.65|1102.14|1096.74|1103.2|1097.8|1101.75|1096.35|385
1728913200000|2024-10-14 13:40:00|1102.09|1096.69|1105.31|1099.91|1105.6|1100.2|1100.8|1095.4|537
1728913500000|2024-10-14 13:45:00|1105.33|1099.93|1113.14|1107.74|1113.2|1107.8|1104.29|1098.89|826
1728913800000|2024-10-14 13:50:00|1113.16|1107.76|1106.47|1101.07|1114.5|1109.1|1106.31|1100.91|761
1728914100000|2024-10-14 13:55:00|1106.48|1101.08|1111.18|1105.78|1111.5|1106.1|1106.45|1101.05|642
1728914400000|2024-10-14 14:00:00|1111.23|1105.83|1114.59|1109.19|1115.55|1110.15|1110.38|1104.98|839
1728914700000|2024-10-14 14:05:00|1114.9|1109.5|1114.25|1108.85|1114.9|1109.5|1112.31|1106.91|706
1728915000000|2024-10-14 14:10:00|1114.28|1108.88|1116.36|1110.96|1116.6|1111.2|1111.31|1105.91|697
1728915300000|2024-10-14 14:15:00|1116.34|1110.94|1113.9|1108.5|1116.9|1111.5|1112.6|1107.2|370
1728915600000|2024-10-14 14:20:00|1113.85|1108.45|1119.35|1113.95|1119.35|1113.95|1113.85|1108.45|415
1728915900000|2024-10-14 14:25:00|1119.05|1113.65|1121.29|1115.89|1122.24|1116.84|1118.2|1112.8|729
1728916200000|2024-10-14 14:30:00|1121.5|1116.1|1119.1|1113.7|1121.85|1116.45|1116.8|1111.4|869
1728916500000|2024-10-14 14:35:00|1119.16|1113.76|1120.12|1114.72|1120.15|1114.75|1116.8|1111.4|691
1728916800000|2024-10-14 14:40:00|1120.05|1114.65|1124.07|1118.67|1126.19|1120.79|1119.31|1113.91|855
1728917100000|2024-10-14 14:45:00|1124.05|1118.65|1123|1117.6|1125.7|1120.3|1122.25|1116.85|533
1728917400000|2024-10-14 14:50:00|1122.95|1117.55|1119.28|1113.88|1123.1|1117.7|1116.85|1111.45|350
1728917700000|2024-10-14 14:55:00|1119.25|1113.85|1118.33|1112.93|1120.5|1115.1|1118|1112.6|583
1728918000000|2024-10-14 15:00:00|1118.34|1112.94|1120.5|1115.1|1122.12|1116.72|1118.2|1112.8|693
1728918300000|2024-10-14 15:05:00|1120.45|1115.05|1121.65|1116.25|1122.7|1117.3|1120.2|1114.8|629
1728918600000|2024-10-14 15:10:00|1121.7|1116.3|1121.8|1116.4|1123.1|1117.7|1120.75|1115.35|301
1728918900000|2024-10-14 15:15:00|1122|1116.6|1125.36|1119.96|1126.3|1120.9|1121.2|1115.8|503
1728919200000|2024-10-14 15:20:00|1125.33|1119.93|1124.31|1118.91|1126.55|1121.15|1123.2|1117.8|545
1728919500000|2024-10-14 15:25:00|1124.32|1118.92|1124.88|1119.48|1126.45|1121.05|1123.22|1117.82|533
1728919800000|2024-10-14 15:30:00|1124.85|1119.45|1126.95|1121.55|1127|1121.6|1124.45|1119.05|130
1728920100000|2024-10-14 15:35:00|1126.9|1121.5|1126.7|1121.3|1126.95|1121.55|1126.2|1120.8|87
1728920400000|2024-10-14 15:40:00|1126.75|1121.35|1125.95|1120.55|1127.7|1122.3|1125.2|1119.8|42
1728920700000|2024-10-14 15:45:00|1126.5|1121.1|1126.2|1120.8|1128.22|1122.82|1126.2|1120.8|239
1728921000000|2024-10-14 15:50:00|1127|1121.6|1128.1|1122.7|1128.1|1122.7|1126.95|1121.55|59
1728921300000|2024-10-14 15:55:00|1128.5|1123.1|1128.44|1123.04|1130.95|1125.55|1128.2|1122.8|147
1728921600000|2024-10-14 16:00:00|1128.39|1122.99|1133.12|1127.72|1133.4|1128|1128.39|1122.99|447
1728921900000|2024-10-14 16:05:00|1133.14|1127.74|1130.39|1124.99|1133.6|1128.2|1130.39|1124.99|537
1728922200000|2024-10-14 16:10:00|1130.4|1125|1127.95|1122.55|1130.48|1125.08|1127.3|1121.9|225
1728922500000|2024-10-14 16:15:00|1128|1122.6|1125.1|1119.7|1129.1|1123.7|1123.75|1118.35|488
1728922800000|2024-10-14 16:20:00|1125.2|1119.8|1128.3|1122.9|1128.45|1123.05|1124.31|1118.91|559
1728923100000|2024-10-14 16:25:00|1128.25|1122.85|1125.1|1119.7|1128.5|1123.1|1124.25|1118.85|198
1728923400000|2024-10-14 16:30:00|1125.35|1119.95|1126.19|1120.79|1128|1122.6|1125.2|1119.8|178
1728923700000|2024-10-14 16:35:00|1126.21|1120.81|1126.4|1121|1127.6|1122.2|1124.85|1119.45|508
1728924000000|2024-10-14 16:40:00|1126.41|1121.01|1125.03|1119.63|1127.32|1121.92|1124.85|1119.45|546
1728924300000|2024-10-14 16:45:00|1125.05|1119.65|1123.1|1117.7|1125.05|1119.65|1120.95|1115.55|199
1728924600000|2024-10-14 16:50:00|1123.05|1117.65|1125.29|1119.89|1126.13|1120.73|1121.95|1116.55|322
1728924900000|2024-10-14 16:55:00|1125.31|1119.91|1123.9|1118.5|1125.31|1119.91|1122.25|1116.85|294
1728925200000|2024-10-14 17:00:00|1123.85|1118.45|1125.9|1120.5|1126|1120.6|1122.95|1117.55|119
1728925500000|2024-10-14 17:05:00|1125.85|1120.45|1124.2|1118.8|1125.95|1120.55|1122.85|1117.45|197
1728925800000|2024-10-14 17:10:00|1124|1118.6|1123|1117.6|1124.1|1118.7|1122|1116.6|120
1728926100000|2024-10-14 17:15:00|1122.95|1117.55|1122.23|1116.83|1123.65|1118.25|1121.95|1116.55|213
1728926400000|2024-10-14 17:20:00|1122.21|1116.81|1122.05|1116.65|1122.28|1116.88|1120.2|1114.8|330
1728926700000|2024-10-14 17:25:00|1122.1|1116.7|1122.1|1116.7|1123.1|1117.7|1121.85|1116.45|85
1728927000000|2024-10-14 17:30:00|1122.95|1117.55|1127.15|1121.75|1127.16|1121.76|1122.95|1117.55|425
1728927300000|2024-10-14 17:35:00|1127.17|1121.77|1129|1123.6|1129|1123.6|1125.25|1119.85|182
1728927600000|2024-10-14 17:40:00|1128.95|1123.55|1131.2|1125.8|1131.4|1126|1128.2|1122.8|121
1728927900000|2024-10-14 17:45:00|1130.52|1125.12|1130.95|1125.55|1131.31|1125.91|1130.25|1124.85|24
1728928200000|2024-10-14 17:50:00|1130.3|1124.9|1130.1|1124.7|1131.52|1126.12|1129.34|1123.94|177
1728928500000|2024-10-14 17:55:00|1130.12|1124.72|1130.05|1124.65|1130.57|1125.17|1129.25|1123.85|146
1728928800000|2024-10-14 18:00:00|1130.7|1125.3|1132.05|1126.65|1132.05|1126.65|1129.35|1123.95|69
1728929100000|2024-10-14 18:05:00|1132.55|1127.15|1133.44|1128.04|1134.28|1128.88|1132.55|1127.15|79
1728929400000|2024-10-14 18:10:00|1133.42|1128.02|1134.3|1128.9|1135.85|1130.45|1133.2|1127.8|85
1728929700000|2024-10-14 18:15:00|1133.9|1128.5|1133.31|1127.91|1134|1128.6|1133.2|1127.8|107
1728930000000|2024-10-14 18:20:00|1133.33|1127.93|1133.19|1127.79|1134.4|1129|1133.1|1127.7|310
1728930300000|2024-10-14 18:25:00|1133.22|1127.82|1131.2|1125.8|1133.55|1128.15|1131.18|1125.78|323
1728930600000|2024-10-14 18:30:00|1131.18|1125.78|1131.1|1125.7|1132.5|1127.1|1130.25|1124.85|222
1728930900000|2024-10-14 18:35:00|1131.35|1125.95|1132.22|1126.82|1132.6|1127.2|1131.35|1125.95|49
1728931200000|2024-10-14 18:40:00|1132.24|1126.84|1132.33|1126.93|1132.7|1127.3|1131.2|1125.8|311
1728931500000|2024-10-14 18:45:00|1132.36|1126.96|1131.2|1125.8|1132.55|1127.15|1130.7|1125.3|92
1728931800000|2024-10-14 18:50:00|1130.9|1125.5|1129.25|1123.85|1130.9|1125.5|1129.25|1123.85|15
1728932100000|2024-10-14 18:55:00|1128.95|1123.55|1128.47|1123.07|1129.4|1124|1128.05|1122.65|163
1728932400000|2024-10-14 19:00:00|1128.43|1123.03|1129.1|1123.7|1130.45|1125.05|1128.17|1122.77|286
1728932700000|2024-10-14 19:05:00|1129|1123.6|1129|1123.6|1129.1|1123.7|1128.25|1122.85|26
1728933000000|2024-10-14 19:10:00|1128.9|1123.5|1128.26|1122.86|1129.5|1124.1|1128.1|1122.7|242
1728933300000|2024-10-14 19:15:00|1128.21|1122.81|1128.05|1122.65|1129.1|1123.7|1127|1121.6|118
1728933600000|2024-10-14 19:20:00|1128|1122.6|1126.12|1120.72|1128.1|1122.7|1124.9|1119.5|195
1728933900000|2024-10-14 19:25:00|1126.13|1120.73|1127.2|1121.8|1127.6|1122.2|1126.05|1120.65|260
1728934200000|2024-10-14 19:30:00|1127|1121.6|1127.1|1121.7|1128|1122.6|1126.75|1121.35|57
1728934500000|2024-10-14 19:35:00|1127|1121.6|1126.35|1120.95|1127.55|1122.15|1126.35|1120.95|154
1728934800000|2024-10-14 19:40:00|1126.4|1121|1126.35|1120.95|1126.55|1121.15|1125.25|1119.85|235
1728935100000|2024-10-14 19:45:00|1126.33|1120.93|1125.85|1120.45|1126.5|1121.1|1125.3|1119.9|161
1728935400000|2024-10-14 19:50:00|1125.95|1120.55|1125.24|1119.84|1126.05|1120.65|1125.15|1119.75|129
1728935700000|2024-10-14 19:55:00|1125.26|1119.86|1125.75|1120.35|1126.17|1120.77|1125.14|1119.74|285
1728936000000|2024-10-14 20:00:00|1125.7|1120.3|1124.1|1118.7|1126.35|1120.95|1123.2|1117.8|144
1728936300000|2024-10-14 20:05:00|1124|1118.6|1126.35|1120.95|1126.6|1121.2|1123.8|1118.4|149
1728936600000|2024-10-14 20:10:00|1126.28|1120.88|1126.95|1121.55|1127.15|1121.75|1126.2|1120.8|130
1728936900000|2024-10-14 20:15:00|1127.55|1122.15|1127.32|1121.92|1128.05|1122.65|1127.25|1121.85|19
1728937200000|2024-10-14 20:20:00|1127.31|1121.91|1126.7|1121.3|1127.4|1122|1126.2|1120.8|248
1728937500000|2024-10-14 20:25:00|1126.75|1121.35|1126.7|1121.3|1127.25|1121.85|1126.25|1120.85|144
1728937800000|2024-10-14 20:30:00|1126.8|1121.4|1128.2|1122.8|1129.15|1123.75|1126.8|1121.4|119
1728938100000|2024-10-14 20:35:00|1127.75|1122.35|1128.23|1122.83|1129.15|1123.75|1127.75|1122.35|41
1728938400000|2024-10-14 20:40:00|1128.25|1122.85|1128.34|1122.94|1129.15|1123.75|1127.75|1122.35|99
1728938700000|2024-10-14 20:45:00|1128.2|1122.8|1127.33|1121.93|1128.31|1122.91|1127.2|1121.8|210
1728939000000|2024-10-14 20:50:00|1127.31|1121.91|1126.27|1120.87|1127.34|1121.94|1126.2|1120.8|149
1728939300000|2024-10-14 20:55:00|1126.31|1120.91|1125.36|1119.96|1126.45|1121.05|1125.25|1119.85|117
1728939600000|2024-10-14 21:00:00|1125.38|1119.98|1125.7|1120.3|1126.31|1120.91|1125.22|1119.82|142
1728939900000|2024-10-14 21:05:00|1125.82|1120.42|1127.96|1122.56|1128.4|1123|1125.79|1120.39|286
1728940200000|2024-10-14 21:10:00|1128|1122.6|1128.29|1122.89|1128.29|1122.89|1127.36|1121.96|148
1728940500000|2024-10-14 21:15:00|1128.31|1122.91|1125.25|1119.85|1128.35|1122.95|1124.79|1119.39|235
1728940800000|2024-10-14 21:20:00|1125.27|1119.87|1124.4|1119|1125.6|1120.2|1124.4|1119|136
1728941100000|2024-10-14 21:25:00|1124.53|1119.13|1122.27|1116.87|1125.05|1119.65|1121.9|1116.5|164
1728941400000|2024-10-14 21:30:00|1122.28|1116.88|1123|1117.6|1123.51|1118.11|1122.27|1116.87|243
1728941700000|2024-10-14 21:35:00|1123.05|1117.65|1123.29|1117.89|1123.34|1117.94|1122.47|1117.07|105
1728942000000|2024-10-14 21:40:00|1123.3|1117.9|1123.32|1117.92|1123.7|1118.3|1123.2|1117.8|150
1728942300000|2024-10-14 21:45:00|1123.34|1117.94|1123.3|1117.9|1123.35|1117.95|1123.27|1117.87|147
1728942600000|2024-10-14 21:50:00|1123.33|1117.93|1123.46|1118.06|1123.69|1118.29|1123.3|1117.9|38
1728942900000|2024-10-14 21:55:00|1123.4|1118|1123.33|1117.93|1123.46|1118.06|1122.04|1116.64|261
1728943200000|2024-10-14 22:00:00|1123.2|1117.8|1125.43|1120.03|1126.09|1120.69|1123.2|1117.8|256
1728943500000|2024-10-14 22:05:00|1125.37|1119.97|1126.45|1121.05|1127.5|1122.1|1125.2|1119.8|360
1728943800000|2024-10-14 22:10:00|1126.5|1121.1|1127.15|1121.75|1127.15|1121.75|1125.25|1119.85|139
1728944100000|2024-10-14 22:15:00|1127.1|1121.7|1130.31|1124.91|1131.45|1126.05|1126.65|1121.25|373
1728944400000|2024-10-14 22:20:00|1130.29|1124.89|1128.25|1122.85|1132.35|1126.95|1128.25|1122.85|464
1728944700000|2024-10-14 22:25:00|1128.26|1122.86|1130.29|1124.89|1130.9|1125.5|1128.25|1122.85|313
1728945000000|2024-10-14 22:30:00|1130.31|1124.91|1129.75|1124.35|1132.39|1126.99|1129.6|1124.2|428
1728945300000|2024-10-14 22:35:00|1129.65|1124.25|1130.6|1125.2|1131.15|1125.75|1129.23|1123.83|285
1728945600000|2024-10-14 22:40:00|1130.55|1125.15|1131.29|1125.89|1133.23|1127.83|1130.2|1124.8|325
1728945900000|2024-10-14 22:45:00|1131.27|1125.87|1131|1125.6|1131.36|1125.96|1129.75|1124.35|308
1728946200000|2024-10-14 22:50:00|1131.3|1125.9|1130.65|1125.25|1131.45|1126.05|1130.2|1124.8|93
1728946500000|2024-10-14 22:55:00|1130.7|1125.3|1135.32|1129.92|1135.5|1130.1|1130.7|1125.3|504
1728946800000|2024-10-14 23:00:00|1135.33|1129.93|1133.31|1127.91|1137.19|1131.79|1132.85|1127.45|508
1728947100000|2024-10-14 23:05:00|1133.34|1127.94|1130.29|1124.89|1133.34|1127.94|1130.2|1124.8|485
1728947400000|2024-10-14 23:10:00|1130.2|1124.8|1130.28|1124.88|1132.19|1126.79|1129.34|1123.94|513
1728947700000|2024-10-14 23:15:00|1130.31|1124.91|1128.38|1122.98|1131.23|1125.83|1128.2|1122.8|442
1728948000000|2024-10-14 23:20:00|1128.55|1123.15|1129.4|1124|1130.29|1124.89|1128.2|1122.8|355
1728948300000|2024-10-14 23:25:00|1129.43|1124.03|1129.43|1124.03|1130.46|1125.06|1128.75|1123.35|222
1728948600000|2024-10-14 23:30:00|1129.4|1124|1128.31|1122.91|1129.6|1124.2|1127.8|1122.4|174
1728948900000|2024-10-14 23:35:00|1128.34|1122.94|1128.4|1123|1128.55|1123.15|1127.35|1121.95|223
1728949200000|2024-10-14 23:40:00|1128.42|1123.02|1127.9|1122.5|1128.9|1123.5|1127.37|1121.97|218
1728949500000|2024-10-14 23:45:00|1127.95|1122.55|1128.9|1123.5|1128.95|1123.55|1127.2|1121.8|60
1728949800000|2024-10-14 23:50:00|1129.35|1123.95|1130.57|1125.17|1131.25|1125.85|1129.35|1123.95|110
1728950100000|2024-10-14 23:55:00|1130.42|1125.02|1131.3|1125.9|1131.45|1126.05|1130.2|1124.8|170
1728950400000|2024-10-15 00:00:00|1131.37|1125.97|1131.26|1125.86|1132.28|1126.88|1129.85|1124.45|286
1728950700000|2024-10-15 00:05:00|1131.29|1125.89|1131.29|1125.89|1134.55|1129.15|1131|1125.6|348
1728951000000|2024-10-15 00:10:00|1131.26|1125.86|1131.28|1125.88|1132.25|1126.85|1128.2|1122.8|340
1728951300000|2024-10-15 00:15:00|1131.3|1125.9|1135.2|1129.8|1135.34|1129.94|1130.5|1125.1|287
1728951600000|2024-10-15 00:20:00|1135.37|1129.97|1136|1130.6|1136.28|1130.88|1134.85|1129.45|143
1728951900000|2024-10-15 00:25:00|1135.95|1130.55|1135.2|1129.8|1136|1130.6|1134.3|1128.9|319
1728952200000|2024-10-15 00:30:00|1135.4|1130|1134.31|1128.91|1135.6|1130.2|1131.9|1126.5|437
1728952500000|2024-10-15 00:35:00|1134.37|1128.97|1129.85|1124.45|1135.42|1130.02|1129.8|1124.4|459
1728952800000|2024-10-15 00:40:00|1129.8|1124.4|1132.23|1126.83|1133.15|1127.75|1128.38|1122.98|427
1728953100000|2024-10-15 00:45:00|1132.16|1126.76|1133.8|1128.4|1135.3|1129.9|1130.8|1125.4|540
1728953400000|2024-10-15 00:50:00|1133.85|1128.45|1132.7|1127.3|1134.4|1129|1132.26|1126.86|539
1728953700000|2024-10-15 00:55:00|1132.75|1127.35|1134.31|1128.91|1135.3|1129.9|1132.65|1127.25|452
1728954000000|2024-10-15 01:00:00|1134.34|1128.94|1137.25|1131.85|1138.45|1133.05|1133.26|1127.86|330
1728954300000|2024-10-15 01:05:00|1137.3|1131.9|1138.34|1132.94|1140.1|1134.7|1137.2|1131.8|152
1728954600000|2024-10-15 01:10:00|1138.37|1132.97|1137.34|1131.94|1139.75|1134.35|1137.23|1131.83|372
1728954900000|2024-10-15 01:15:00|1137.31|1131.91|1133.31|1127.91|1137.8|1132.4|1132.75|1127.35|309
1728955200000|2024-10-15 01:20:00|1133.43|1128.03|1133.37|1127.97|1133.67|1128.27|1131.75|1126.35|255
1728955500000|2024-10-15 01:25:00|1133.34|1127.94|1136.25|1130.85|1137.55|1132.15|1133.2|1127.8|225
1728955800000|2024-10-15 01:30:00|1135.75|1130.35|1138.31|1132.91|1138.6|1133.2|1135.2|1129.8|310
1728956100000|2024-10-15 01:35:00|1138.34|1132.94|1138.75|1133.35|1139.65|1134.25|1136.8|1131.4|420
1728956400000|2024-10-15 01:40:00|1138.7|1133.3|1140.65|1135.25|1140.65|1135.25|1136.55|1131.15|198
1728956700000|2024-10-15 01:45:00|1140.75|1135.35|1140.37|1134.97|1141.25|1135.85|1139.8|1134.4|422
1728957000000|2024-10-15 01:50:00|1140.4|1135|1142.25|1136.85|1142.6|1137.2|1140.37|1134.97|294
1728957300000|2024-10-15 01:55:00|1142.23|1136.83|1139.4|1134|1142.25|1136.85|1139.2|1133.8|354
1728957600000|2024-10-15 02:00:00|1139.47|1134.07|1140.4|1135|1140.65|1135.25|1139.47|1134.07|332
1728957900000|2024-10-15 02:05:00|1140.42|1135.02|1140.45|1135.05|1141.45|1136.05|1139.2|1133.8|350
1728958200000|2024-10-15 02:10:00|1140.65|1135.25|1142.29|1136.89|1142.45|1137.05|1140.55|1135.15|198
1728958500000|2024-10-15 02:15:00|1142.2|1136.8|1143.2|1137.8|1143.45|1138.05|1142.2|1136.8|157
1728958800000|2024-10-15 02:20:00|1143.3|1137.9|1144.6|1139.2|1145.2|1139.8|1143.2|1137.8|76
1728959100000|2024-10-15 02:25:00|1144.65|1139.25|1145.35|1139.95|1145.5|1140.1|1143.85|1138.45|198
1728959400000|2024-10-15 02:30:00|1145.2|1139.8|1145.5|1140.1|1146.45|1141.05|1145.2|1139.8|304
1728959700000|2024-10-15 02:35:00|1145.4|1140|1144.16|1138.76|1146.55|1141.15|1144.05|1138.65|288
1728960000000|2024-10-15 02:40:00|1144.18|1138.78|1147.2|1141.8|1147.8|1142.4|1144.16|1138.76|198
1728960300000|2024-10-15 02:45:00|1147.1|1141.7|1147.37|1141.97|1147.85|1142.45|1146.2|1140.8|204
1728960600000|2024-10-15 02:50:00|1147.34|1141.94|1147.2|1141.8|1148.35|1142.95|1147.2|1141.8|373
1728960900000|2024-10-15 02:55:00|1147.9|1142.5|1146.9|1141.5|1148|1142.6|1146.85|1141.45|21
1728961200000|2024-10-15 03:00:00|1147.5|1142.1|1146.95|1141.55|1148|1142.6|1146.25|1140.85|91
1728961500000|2024-10-15 03:05:00|1147.35|1141.95|1147.95|1142.55|1147.95|1142.55|1147.35|1141.95|4
1728961800000|2024-10-15 03:10:00|1149|1143.6|1150.63|1145.23|1151.4|1146|1148.35|1142.95|259
1728962100000|2024-10-15 03:15:00|1150.65|1145.25|1149.25|1143.85|1151.05|1145.65|1149.2|1143.8|812
1728962400000|2024-10-15 03:20:00|1149.28|1143.88|1147.2|1141.8|1149.28|1143.88|1147.05|1141.65|346
1728962700000|2024-10-15 03:25:00|1147.3|1141.9|1150.53|1145.13|1150.55|1145.15|1147|1141.6|186
1728963000000|2024-10-15 03:30:00|1150.7|1145.3|1147.28|1141.88|1150.7|1145.3|1147.2|1141.8|374
1728963300000|2024-10-15 03:35:00|1147.25|1141.85|1151.14|1145.74|1151.17|1145.77|1142.85|1137.45|495
1728963600000|2024-10-15 03:40:00|1151.4|1146|1153.25|1147.85|1155.55|1150.15|1150.4|1145|553
1728963900000|2024-10-15 03:45:00|1153.28|1147.88|1155.23|1149.83|1155.55|1150.15|1151.05|1145.65|499
1728964200000|2024-10-15 03:50:00|1155.2|1149.8|1154.29|1148.89|1156.3|1150.9|1152.45|1147.05|415
1728964500000|2024-10-15 03:55:00|1154.28|1148.88|1149.31|1143.91|1155|1149.6|1149.26|1143.86|480
1728964800000|2024-10-15 04:00:00|1149.25|1143.85|1144.47|1139.07|1149.5|1144.1|1144.25|1138.85|563
1728965100000|2024-10-15 04:05:00|1144.54|1139.14|1144.34|1138.94|1146.9|1141.5|1144.2|1138.8|504
1728965400000|2024-10-15 04:10:00|1144.36|1138.96|1156.39|1150.99|1156.65|1151.25|1144.36|1138.96|610
1728965700000|2024-10-15 04:15:00|1156.47|1151.07|1153.57|1148.17|1156.71|1151.31|1151.9|1146.5|778
1728966000000|2024-10-15 04:20:00|1153.61|1148.21|1156.54|1151.14|1156.61|1151.21|1153.3|1147.9|872
1728966300000|2024-10-15 04:25:00|1156.53|1151.13|1155.6|1150.2|1157.05|1151.65|1154.52|1149.12|727
1728966600000|2024-10-15 04:30:00|1155.59|1150.19|1156.41|1151.01|1156.59|1151.19|1154.3|1148.9|670
1728966900000|2024-10-15 04:35:00|1156.4|1151|1158.36|1152.96|1159.2|1153.8|1156.4|1151|625
1728967200000|2024-10-15 04:40:00|1158.34|1152.94|1157.31|1151.91|1158.7|1153.3|1156.95|1151.55|529
1728967500000|2024-10-15 04:45:00|1157.34|1151.94|1158.17|1152.77|1158.4|1153|1156.75|1151.35|462
1728967800000|2024-10-15 04:50:00|1158.16|1152.76|1156.47|1151.07|1158.65|1153.25|1156.2|1150.8|345
1728968100000|2024-10-15 04:55:00|1156.45|1151.05|1156.18|1150.78|1157.31|1151.91|1154.9|1149.5|503
1728968400000|2024-10-15 05:00:00|1156.16|1150.76|1154.23|1148.83|1156.5|1151.1|1153.85|1148.45|227
1728968700000|2024-10-15 05:05:00|1154.25|1148.85|1149.8|1144.4|1155.19|1149.79|1149.8|1144.4|329
1728969000000|2024-10-15 05:10:00|1149.7|1144.3|1148.2|1142.8|1150.45|1145.05|1147.2|1141.8|448
1728969300000|2024-10-15 05:15:00|1148.14|1142.74|1146.36|1140.96|1148.22|1142.82|1145.9|1140.5|669
1728969600000|2024-10-15 05:20:00|1146.33|1140.93|1147.9|1142.5|1148.6|1143.2|1146.2|1140.8|802
1728969900000|2024-10-15 05:25:00|1148.1|1142.7|1144.37|1138.97|1148.29|1142.89|1143.8|1138.4|791
1728970200000|2024-10-15 05:30:00|1144.4|1139|1141.35|1135.95|1145.35|1139.95|1140.2|1134.8|781
1728970500000|2024-10-15 05:35:00|1141.4|1136|1141.4|1136|1143.45|1138.05|1140.8|1135.4|819
1728970800000|2024-10-15 05:40:00|1141.34|1135.94|1139.25|1133.85|1142.38|1136.98|1138.2|1132.8|590
1728971100000|2024-10-15 05:45:00|1139.15|1133.75|1141.29|1135.89|1142.31|1136.91|1138.31|1132.91|427
1728971400000|2024-10-15 05:50:00|1141.31|1135.91|1141.9|1136.5|1142.35|1136.95|1140.2|1134.8|265
1728971700000|2024-10-15 05:55:00|1142.31|1136.91|1141.28|1135.88|1142.31|1136.91|1139.25|1133.85|234
1728972000000|2024-10-15 06:00:00|1141.32|1135.92|1142.38|1136.98|1145.05|1139.65|1140.4|1135|408
1728972300000|2024-10-15 06:05:00|1142.45|1137.05|1140.13|1134.73|1142.45|1137.05|1139.15|1133.75|433
1728972600000|2024-10-15 06:10:00|1140|1134.6|1141.43|1136.03|1141.6|1136.2|1139.2|1133.8|330
1728972900000|2024-10-15 06:15:00|1141.53|1136.13|1148.1|1142.7|1148.1|1142.7|1141.53|1136.13|738
1728973200000|2024-10-15 06:20:00|1148.81|1143.41|1150.25|1144.85|1151.23|1145.83|1148.25|1142.85|574
1728973500000|2024-10-15 06:25:00|1151.05|1145.65|1151.38|1145.98|1152.95|1147.55|1150.44|1145.04|404
1728973800000|2024-10-15 06:30:00|1151.54|1146.14|1152.61|1147.21|1154.75|1149.35|1151.42|1146.02|567
1728974100000|2024-10-15 06:35:00|1152.6|1147.2|1150.38|1144.98|1154.3|1148.9|1150.25|1144.85|407
1728974400000|2024-10-15 06:40:00|1150.34|1144.94|1151.34|1145.94|1152.5|1147.1|1150.05|1144.65|247
1728974700000|2024-10-15 06:45:00|1151.28|1145.88|1149.19|1143.79|1151.5|1146.1|1148.25|1142.85|234
1728975000000|2024-10-15 06:50:00|1149.14|1143.74|1152|1146.6|1152.1|1146.7|1148.25|1142.85|132
1728975300000|2024-10-15 06:55:00|1151.95|1146.55|1157.27|1151.87|1157.55|1152.15|1151.25|1145.85|212
1728975600000|2024-10-15 07:00:00|1157.28|1151.88|1159.27|1153.87|1160.13|1154.73|1157.25|1151.85|296
1728975900000|2024-10-15 07:05:00|1159.25|1153.85|1159.33|1153.93|1161.2|1155.8|1158.95|1153.55|356
1728976200000|2024-10-15 07:10:00|1159.1|1153.7|1159.55|1154.15|1160.4|1155|1157.75|1152.35|215
1728976500000|2024-10-15 07:15:00|1159.6|1154.2|1158.25|1152.85|1160.18|1154.78|1157.9|1152.5|279
1728976800000|2024-10-15 07:20:00|1158.28|1152.88|1154.55|1149.15|1158.28|1152.88|1154.2|1148.8|232
1728977100000|2024-10-15 07:25:00|1154.58|1149.18|1155.65|1150.25|1156.19|1150.79|1154.54|1149.14|269
1728977400000|2024-10-15 07:30:00|1155.6|1150.2|1154.55|1149.15|1155.6|1150.2|1153.28|1147.88|322
1728977700000|2024-10-15 07:35:00|1154.6|1149.2|1155.05|1149.65|1155.15|1149.75|1153.45|1148.05|117
1728978000000|2024-10-15 07:40:00|1155|1149.6|1153.6|1148.2|1155.4|1150|1152.75|1147.35|68
1728978300000|2024-10-15 07:45:00|1153.59|1148.19|1155|1149.6|1155|1149.6|1153.25|1147.85|139
1728978600000|2024-10-15 07:50:00|1154.9|1149.5|1154.28|1148.88|1155.2|1149.8|1152.95|1147.55|204
1728978900000|2024-10-15 07:55:00|1154.25|1148.85|1152.28|1146.88|1154.3|1148.9|1151.2|1145.8|284
1728979200000|2024-10-15 08:00:00|1152.3|1146.9|1156.87|1151.47|1157.45|1152.05|1152.2|1146.8|409
1728979500000|2024-10-15 08:05:00|1156.37|1150.97|1159.38|1153.98|1159.65|1154.25|1156.37|1150.97|391
1728979800000|2024-10-15 08:10:00|1159.43|1154.03|1158.6|1153.2|1160.35|1154.95|1158.6|1153.2|455
1728980100000|2024-10-15 08:15:00|1158.61|1153.21|1160.38|1154.98|1160.6|1155.2|1158.1|1152.7|516
1728980400000|2024-10-15 08:20:00|1160.4|1155|1159.34|1153.94|1160.95|1155.55|1157.3|1151.9|319
1728980700000|2024-10-15 08:25:00|1159.33|1153.93|1159.31|1153.91|1160.6|1155.2|1158.39|1152.99|466
1728981000000|2024-10-15 08:30:00|1159.3|1153.9|1157.43|1152.03|1159.85|1154.45|1157.13|1151.73|451
1728981300000|2024-10-15 08:35:00|1157.39|1151.99|1156.3|1150.9|1158.5|1153.1|1156.3|1150.9|290
1728981600000|2024-10-15 08:40:00|1155.95|1150.55|1154.3|1148.9|1156.18|1150.78|1154.2|1148.8|270
1728981900000|2024-10-15 08:45:00|1154.95|1149.55|1156.36|1150.96|1158|1152.6|1153.4|1148|180
1728982200000|2024-10-15 08:50:00|1156.3|1150.9|1156.2|1150.8|1156.4|1151|1155.09|1149.69|768
1728982500000|2024-10-15 08:55:00|1155.85|1150.45|1156.28|1150.88|1156.5|1151.1|1155.1|1149.7|481
1728982800000|2024-10-15 09:00:00|1156.29|1150.89|1152.42|1147.02|1156.43|1151.03|1152.34|1146.94|320
1728983100000|2024-10-15 09:05:00|1152.37|1146.97|1147.31|1141.91|1152.75|1147.35|1147.2|1141.8|382
1728983400000|2024-10-15 09:10:00|1147.3|1141.9|1150.21|1144.81|1150.5|1145.1|1146.9|1141.5|501
1728983700000|2024-10-15 09:15:00|1150.15|1144.75|1150.05|1144.65|1152|1146.6|1147.95|1142.55|538
1728984000000|2024-10-15 09:20:00|1150.95|1145.55|1150|1144.6|1151.1|1145.7|1149.9|1144.5|102
1728984300000|2024-10-15 09:25:00|1149.95|1144.55|1150.55|1145.15|1151.27|1145.87|1148.85|1143.45|246
1728984600000|2024-10-15 09:30:00|1150.53|1145.13|1155.05|1149.65|1155.4|1150|1147.8|1142.4|669
1728984900000|2024-10-15 09:35:00|1155.25|1149.85|1152.1|1146.7|1155.25|1149.85|1151.9|1146.5|72
1728985200000|2024-10-15 09:40:00|1152|1146.6|1150.85|1145.45|1152|1146.6|1148.52|1143.12|316
1728985500000|2024-10-15 09:45:00|1150.9|1145.5|1153.4|1148|1153.4|1148|1150.34|1144.94|564
1728985800000|2024-10-15 09:50:00|1153.37|1147.97|1154.21|1148.81|1154.85|1149.45|1152.2|1146.8|583
1728986100000|2024-10-15 09:55:00|1154.18|1148.78|1150.9|1145.5|1154.45|1149.05|1150.9|1145.5|354
1728986400000|2024-10-15 10:00:00|1151|1145.6|1155.05|1149.65|1155.05|1149.65|1150.85|1145.45|139
1728986700000|2024-10-15 10:05:00|1154.95|1149.55|1152.34|1146.94|1156.1|1150.7|1151.1|1145.7|270
1728987000000|2024-10-15 10:10:00|1152.37|1146.97|1155.37|1149.97|1156.35|1150.95|1151.25|1145.85|493
1728987300000|2024-10-15 10:15:00|1155.4|1150|1157.2|1151.8|1157.95|1152.55|1155.25|1149.85|705
1728987600000|2024-10-15 10:20:00|1157.23|1151.83|1160.6|1155.2|1161.17|1155.77|1156.45|1151.05|629
1728987900000|2024-10-15 10:25:00|1160.55|1155.15|1160.58|1155.18|1161.5|1156.1|1159|1153.6|661
1728988200000|2024-10-15 10:30:00|1160.63|1155.23|1160.23|1154.83|1161.8|1156.4|1159.2|1153.8|514
1728988500000|2024-10-15 10:35:00|1160.2|1154.8|1157.55|1152.15|1160.2|1154.8|1157.3|1151.9|390
1728988800000|2024-10-15 10:40:00|1157.63|1152.23|1160.37|1154.97|1161.1|1155.7|1157.4|1152|379
1728989100000|2024-10-15 10:45:00|1160.4|1155|1161.9|1156.5|1161.9|1156.5|1159.3|1153.9|173
1728989400000|2024-10-15 10:50:00|1161.85|1156.45|1161.29|1155.89|1162.11|1156.71|1160.75|1155.35|133
1728989700000|2024-10-15 10:55:00|1161.31|1155.91|1158.58|1153.18|1161.34|1155.94|1157.2|1151.8|241
1728990000000|2024-10-15 11:00:00|1158.55|1153.15|1159.65|1154.25|1160.9|1155.5|1157.85|1152.45|335
1728990300000|2024-10-15 11:05:00|1159.45|1154.05|1154.14|1148.74|1159.8|1154.4|1153.9|1148.5|342
1728990600000|2024-10-15 11:10:00|1154.17|1148.77|1151.29|1145.89|1154.17|1148.77|1148.4|1143|462
1728990900000|2024-10-15 11:15:00|1151.31|1145.91|1146.37|1140.97|1151.65|1146.25|1145.2|1139.8|774
1728991200000|2024-10-15 11:20:00|1146.4|1141|1145.34|1139.94|1149.46|1144.06|1145.25|1139.85|734
1728991500000|2024-10-15 11:25:00|1145.37|1139.97|1149.63|1144.23|1150.45|1145.05|1142.8|1137.4|582
1728991800000|2024-10-15 11:30:00|1149.6|1144.2|1154.42|1149.02|1157.7|1152.3|1147.95|1142.55|775
1728992100000|2024-10-15 11:35:00|1154.45|1149.05|1144.29|1138.89|1155.65|1150.25|1143.85|1138.45|717
1728992400000|2024-10-15 11:40:00|1144.31|1138.91|1144.5|1139.1|1148.55|1143.15|1142.29|1136.89|596
1728992700000|2024-10-15 11:45:00|1144.45|1139.05|1143.75|1138.35|1146.75|1141.35|1141.85|1136.45|192
1728993000000|2024-10-15 11:50:00|1144.3|1138.9|1137.23|1131.83|1144.3|1138.9|1136.18|1130.78|563
1728993300000|2024-10-15 11:55:00|1137.18|1131.78|1139.95|1134.55|1140.17|1134.77|1136.2|1130.8|749
1728993600000|2024-10-15 12:00:00|1139.9|1134.5|1147.52|1142.12|1149.65|1144.25|1139.6|1134.2|689
1728993900000|2024-10-15 12:05:00|1147.47|1142.07|1150.2|1144.8|1150.8|1145.4|1146.3|1140.9|183
1728994200000|2024-10-15 12:10:00|1149.35|1143.95|1146.28|1140.88|1149.95|1144.55|1143.2|1137.8|612
1728994500000|2024-10-15 12:15:00|1145.4|1140|1148.34|1142.94|1150.65|1145.25|1145.35|1139.95|565
1728994800000|2024-10-15 12:20:00|1148.5|1143.1|1149.05|1143.65|1152.15|1146.75|1147.4|1142|730
1728995100000|2024-10-15 12:25:00|1148.9|1143.5|1152.1|1146.7|1152.1|1146.7|1147.5|1142.1|112
1728995400000|2024-10-15 12:30:00|1152.85|1147.45|1159.58|1154.18|1159.58|1154.18|1152.85|1147.45|612
1728995700000|2024-10-15 12:35:00|1159.5|1154.1|1159.1|1153.7|1159.55|1154.15|1155.05|1149.65|602
1728996000000|2024-10-15 12:40:00|1159.4|1154|1159.25|1153.85|1161.9|1156.5|1159.25|1153.85|148
1728996300000|2024-10-15 12:45:00|1159.31|1153.91|1162.34|1156.94|1162.6|1157.2|1158.2|1152.8|496
1728996600000|2024-10-15 12:50:00|1162.35|1156.95|1155.38|1149.98|1162.35|1156.95|1155.33|1149.93|529
1728996900000|2024-10-15 12:55:00|1155.36|1149.96|1153.85|1148.45|1155.85|1150.45|1153.25|1147.85|127
1728997200000|2024-10-15 13:00:00|1154.45|1149.05|1155.75|1150.35|1158.5|1153.1|1153.38|1147.98|513
1728997500000|2024-10-15 13:05:00|1155.5|1150.1|1153.35|1147.95|1156.19|1150.79|1153.3|1147.9|407
1728997800000|2024-10-15 13:10:00|1153.38|1147.98|1151.33|1145.93|1154.18|1148.78|1149.95|1144.55|553
1728998100000|2024-10-15 13:15:00|1151.45|1146.05|1149.36|1143.96|1152.9|1147.5|1149.25|1143.85|742
1728998400000|2024-10-15 13:20:00|1149.34|1143.94|1149.23|1143.83|1151.4|1146|1148.4|1143|712
1728998700000|2024-10-15 13:25:00|1149.2|1143.8|1146.31|1140.91|1149.23|1143.83|1144.4|1139|640
1728999000000|2024-10-15 13:30:00|1146.34|1140.94|1148.7|1143.3|1149.65|1144.25|1143.35|1137.95|666
1728999300000|2024-10-15 13:35:00|1148.75|1143.35|1152.25|1146.85|1153.4|1148|1148.2|1142.8|582
1728999600000|2024-10-15 13:40:00|1152.23|1146.83|1162.2|1156.8|1162.4|1157|1151.5|1146.1|655
1728999900000|2024-10-15 13:45:00|1162.18|1156.78|1163.17|1157.77|1164.5|1159.1|1158.05|1152.65|830
1729000200000|2024-10-15 13:50:00|1163.2|1157.8|1167.35|1161.95|1168.05|1162.65|1162.2|1156.8|720
1729000500000|2024-10-15 13:55:00|1167.3|1161.9|1168|1162.6|1170.35|1164.95|1164.18|1158.78|834
1729000800000|2024-10-15 14:00:00|1168.05|1162.65|1160.15|1154.75|1171.95|1166.55|1160.1|1154.7|839
1729001100000|2024-10-15 14:05:00|1160.05|1154.65|1155.2|1149.8|1160.13|1154.73|1149.94|1144.54|828
1729001400000|2024-10-15 14:10:00|1155.23|1149.83|1157.35|1151.95|1158.8|1153.4|1154.1|1148.7|746
1729001700000|2024-10-15 14:15:00|1157.3|1151.9|1155.35|1149.95|1159.08|1153.68|1151.58|1146.18|873
1729002000000|2024-10-15 14:20:00|1155.25|1149.85|1150.22|1144.82|1157.3|1151.9|1147.85|1142.45|848
1729002300000|2024-10-15 14:25:00|1150.24|1144.84|1145.84|1140.44|1153.89|1148.49|1145.3|1139.9|882
1729002600000|2024-10-15 14:30:00|1145.8|1140.4|1138.17|1132.77|1147.35|1141.95|1138.05|1132.65|896
1729002900000|2024-10-15 14:35:00|1138.02|1132.62|1124.4|1119|1141.15|1135.75|1122.35|1116.95|996
1729003200000|2024-10-15 14:40:00|1124.95|1119.55|1121.03|1115.63|1125.5|1120.1|1118.26|1112.86|1085
1729003500000|2024-10-15 14:45:00|1120.34|1114.94|1123.55|1118.15|1123.8|1118.4|1111.4|1106|1015
1729003800000|2024-10-15 14:50:00|1123.4|1118|1124.45|1119.05|1126.1|1120.7|1118.2|1112.8|932
1729004100000|2024-10-15 14:55:00|1124.5|1119.1|1115.8|1110.4|1126.85|1121.45|1114.25|1108.85|829
1729004400000|2024-10-15 15:00:00|1115.76|1110.36|1110.3|1104.9|1117.85|1112.45|1106.23|1100.83|938
1729004700000|2024-10-15 15:05:00|1110.35|1104.95|1099.55|1094.15|1112.8|1107.4|1096.4|1091|969
1729005000000|2024-10-15 15:10:00|1099.4|1094|1112.45|1107.05|1112.55|1107.15|1097.2|1091.8|943
1729005300000|2024-10-15 15:15:00|1112.4|1107|1113.25|1107.85|1119.55|1114.15|1112.2|1106.8|725
1729005600000|2024-10-15 15:20:00|1113.22|1107.82|1109.2|1103.8|1113.8|1108.4|1107.2|1101.8|927
1729005900000|2024-10-15 15:25:00|1109.4|1104|1116.3|1110.9|1116.9|1111.5|1109.2|1103.8|605
1729006200000|2024-10-15 15:30:00|1116.3|1110.9|1122.8|1117.4|1123.3|1117.9|1115.25|1109.85|915
1729006500000|2024-10-15 15:35:00|1122.9|1117.5|1118.4|1113|1123.55|1118.15|1116.97|1111.57|861
1729006800000|2024-10-15 15:40:00|1118.24|1112.84|1118.65|1113.25|1120.45|1115.05|1116.05|1110.65|860
1729007100000|2024-10-15 15:45:00|1118.6|1113.2|1117.18|1111.78|1121.3|1115.9|1113.6|1108.2|920
1729007400000|2024-10-15 15:50:00|1117.22|1111.82|1115.2|1109.8|1120.45|1115.05|1115.2|1109.8|787
1729007700000|2024-10-15 15:55:00|1115.23|1109.83|1116.7|1111.3|1119.65|1114.25|1115.23|1109.83|732
1729008000000|2024-10-15 16:00:00|1116.85|1111.45|1117.4|1112|1119.02|1113.62|1114.28|1108.88|772
1729008300000|2024-10-15 16:05:00|1117.3|1111.9|1122.95|1117.55|1122.95|1117.55|1114.8|1109.4|293
1729008600000|2024-10-15 16:10:00|1122.9|1117.5|1123.25|1117.85|1123.95|1118.55|1121.2|1115.8|592
1729008900000|2024-10-15 16:15:00|1122.95|1117.55|1126.5|1121.1|1127.5|1122.1|1122.75|1117.35|726
1729009200000|2024-10-15 16:20:00|1126.65|1121.25|1128.1|1122.7|1129.45|1124.05|1125.5|1120.1|871
1729009500000|2024-10-15 16:25:00|1128.12|1122.72|1134.45|1129.05|1134.5|1129.1|1128.03|1122.63|576
1729009800000|2024-10-15 16:30:00|1134.5|1129.1|1137.3|1131.9|1138.17|1132.77|1133.2|1127.8|432
1729010100000|2024-10-15 16:35:00|1137.4|1132|1137.45|1132.05|1139.25|1133.85|1136.2|1130.8|535
1729010400000|2024-10-15 16:40:00|1137.65|1132.25|1138.4|1133|1141.25|1135.85|1136.3|1130.9|664
1729010700000|2024-10-15 16:45:00|1138.35|1132.95|1137.2|1131.8|1140.35|1134.95|1136.5|1131.1|330
1729011000000|2024-10-15 16:50:00|1136.75|1131.35|1132.25|1126.85|1137.5|1132.1|1132.25|1126.85|484
1729011300000|2024-10-15 16:55:00|1132.26|1126.86|1134.28|1128.88|1136.2|1130.8|1132.26|1126.86|537
1729011600000|2024-10-15 17:00:00|1134.24|1128.84|1135.2|1129.8|1139.35|1133.95|1132.55|1127.15|615
1729011900000|2024-10-15 17:05:00|1135.15|1129.75|1131.2|1125.8|1136.25|1130.85|1131.2|1125.8|171
1729012200000|2024-10-15 17:10:00|1130.75|1125.35|1129.6|1124.2|1131.45|1126.05|1127.05|1121.65|753
1729012500000|2024-10-15 17:15:00|1129.5|1124.1|1125.45|1120.05|1130.25|1124.85|1124.2|1118.8|731
1729012800000|2024-10-15 17:20:00|1125.2|1119.8|1127.25|1121.85|1127.8|1122.4|1123.2|1117.8|831
1729013100000|2024-10-15 17:25:00|1127.27|1121.87|1126.5|1121.1|1127.7|1122.3|1124.25|1118.85|685
1729013400000|2024-10-15 17:30:00|1126.45|1121.05|1124.8|1119.4|1128.4|1123|1124.55|1119.15|648
1729013700000|2024-10-15 17:35:00|1124.85|1119.45|1128.25|1122.85|1128.35|1122.95|1124.75|1119.35|626
1729014000000|2024-10-15 17:40:00|1128.22|1122.82|1133.65|1128.25|1136.05|1130.65|1128.2|1122.8|705
1729014300000|2024-10-15 17:45:00|1133.55|1128.15|1136.7|1131.3|1137.28|1131.88|1132.45|1127.05|524
1729014600000|2024-10-15 17:50:00|1136.65|1131.25|1138.65|1133.25|1138.9|1133.5|1133.75|1128.35|301
1729014900000|2024-10-15 17:55:00|1138.2|1132.8|1135.23|1129.83|1138.9|1133.5|1134.2|1128.8|567
1729015200000|2024-10-15 18:00:00|1135.22|1129.82|1140.42|1135.02|1140.95|1135.55|1134.2|1128.8|553
1729015500000|2024-10-15 18:05:00|1140.41|1135.01|1141.35|1135.95|1143.05|1137.65|1140.2|1134.8|469
1729015800000|2024-10-15 18:10:00|1141.3|1135.9|1140.2|1134.8|1142.05|1136.65|1139.2|1133.8|253
1729016100000|2024-10-15 18:15:00|1139.8|1134.4|1143.38|1137.98|1144.45|1139.05|1138.25|1132.85|532
1729016400000|2024-10-15 18:20:00|1143.29|1137.89|1143.35|1137.95|1145.75|1140.35|1142.25|1136.85|624
1729016700000|2024-10-15 18:25:00|1143.27|1137.87|1140.3|1134.9|1143.3|1137.9|1138.85|1133.45|488
1729017000000|2024-10-15 18:30:00|1140.35|1134.95|1137.55|1132.15|1141.55|1136.15|1137.2|1131.8|640
1729017300000|2024-10-15 18:35:00|1137.5|1132.1|1139.2|1133.8|1139.35|1133.95|1136.2|1130.8|728
1729017600000|2024-10-15 18:40:00|1139.17|1133.77|1138.9|1133.5|1139.25|1133.85|1136.75|1131.35|471
1729017900000|2024-10-15 18:45:00|1139.55|1134.15|1136.45|1131.05|1140.05|1134.65|1136.2|1130.8|524
1729018200000|2024-10-15 18:50:00|1136.4|1131|1136.45|1131.05|1137.5|1132.1|1135.23|1129.83|747
1729018500000|2024-10-15 18:55:00|1136.55|1131.15|1134.5|1129.1|1136.55|1131.15|1134.2|1128.8|532
1729018800000|2024-10-15 19:00:00|1134.2|1128.8|1132.27|1126.87|1136.2|1130.8|1132.27|1126.87|306
1729019100000|2024-10-15 19:05:00|1132.35|1126.95|1133.35|1127.95|1133.65|1128.25|1130.2|1124.8|555
1729019400000|2024-10-15 19:10:00|1133.45|1128.05|1134.45|1129.05|1135.4|1130|1133.2|1127.8|467
1729019700000|2024-10-15 19:15:00|1134.4|1129|1130.75|1125.35|1135.55|1130.15|1130.2|1124.8|687
1729020000000|2024-10-15 19:20:00|1130.6|1125.2|1130.65|1125.25|1131.4|1126|1129.2|1123.8|521
1729020300000|2024-10-15 19:25:00|1130.8|1125.4|1127.8|1122.4|1131|1125.6|1127.2|1121.8|449
1729020600000|2024-10-15 19:30:00|1127.75|1122.35|1128.5|1123.1|1130.65|1125.25|1127.75|1122.35|382
1729020900000|2024-10-15 19:35:00|1128.6|1123.2|1129.5|1124.1|1130.15|1124.75|1127.2|1121.8|287
1729021200000|2024-10-15 19:40:00|1129.6|1124.2|1130.4|1125|1130.45|1125.05|1128.75|1123.35|375
1729021500000|2024-10-15 19:45:00|1130.35|1124.95|1130.55|1125.15|1131.45|1126.05|1129.2|1123.8|616
1729021800000|2024-10-15 19:50:00|1131.1|1125.7|1132.5|1127.1|1133.35|1127.95|1129.29|1123.89|727
1729022100000|2024-10-15 19:55:00|1132.45|1127.05|1132.5|1127.1|1133|1127.6|1130.55|1125.15|419
1729022400000|2024-10-15 20:00:00|1132.4|1127|1130.75|1125.35|1133.25|1127.85|1130.6|1125.2|354
1729022700000|2024-10-15 20:05:00|1130.8|1125.4|1132|1126.6|1132|1126.6|1129.75|1124.35|141
1729023000000|2024-10-15 20:10:00|1131.65|1126.25|1129.4|1124|1132|1126.6|1129.3|1123.9|222
1729023300000|2024-10-15 20:15:00|1129.35|1123.95|1126.23|1120.83|1129.65|1124.25|1124.95|1119.55|587
1729023600000|2024-10-15 20:20:00|1126.2|1120.8|1123.15|1117.75|1126.3|1120.9|1120.55|1115.15|619
1729023900000|2024-10-15 20:25:00|1123.18|1117.78|1119.15|1113.75|1124.35|1118.95|1118.55|1113.15|431
1729024200000|2024-10-15 20:30:00|1118.6|1113.2|1118.4|1113|1122.95|1117.55|1117.55|1112.15|748
1729024500000|2024-10-15 20:35:00|1118.5|1113.1|1117.3|1111.9|1119.35|1113.95|1116.31|1110.91|591
1729024800000|2024-10-15 20:40:00|1117.35|1111.95|1117.35|1111.95|1119.4|1114|1116.4|1111|594
1729025100000|2024-10-15 20:45:00|1117.4|1112|1122.6|1117.2|1125|1119.6|1117.35|1111.95|580
1729025400000|2024-10-15 20:50:00|1122.65|1117.25|1122.2|1116.8|1123.23|1117.83|1119.75|1114.35|394
1729025700000|2024-10-15 20:55:00|1122.25|1116.85|1116.31|1110.91|1122.85|1117.45|1115.9|1110.5|149
1729026000000|2024-10-15 21:00:00|1116.13|1110.73|1119.28|1113.88|1120|1114.6|1114.34|1108.94|582
1729026300000|2024-10-15 21:05:00|1119.04|1113.64|1119.89|1114.49|1122.07|1116.67|1118.89|1113.49|419
1729026600000|2024-10-15 21:10:00|1120.06|1114.66|1122.77|1117.37|1123.97|1118.57|1119.33|1113.93|298
1729026900000|2024-10-15 21:15:00|1122.75|1117.35|1127.02|1121.62|1127.2|1121.8|1122.59|1117.19|720
1729027200000|2024-10-15 21:20:00|1126.97|1121.57|1130.36|1124.96|1130.78|1125.38|1125.8|1120.4|511
1729027500000|2024-10-15 21:25:00|1130.38|1124.98|1129.32|1123.92|1130.78|1125.38|1129.31|1123.91|339
1729027800000|2024-10-15 21:30:00|1129.35|1123.95|1128.21|1122.81|1129.49|1124.09|1127.04|1121.64|247
1729028100000|2024-10-15 21:35:00|1128.19|1122.79|1123.24|1117.84|1128.21|1122.81|1122.23|1116.83|386
1729028400000|2024-10-15 21:40:00|1123.22|1117.82|1124.3|1118.9|1124.31|1118.91|1123.19|1117.79|535
1729028700000|2024-10-15 21:45:00|1124.31|1118.91|1124.41|1119.01|1124.77|1119.37|1124.26|1118.86|280
1729029000000|2024-10-15 21:50:00|1124.42|1119.02|1126.66|1121.26|1126.66|1121.26|1124.41|1119.01|279
1729029300000|2024-10-15 21:55:00|1126.7|1121.3|1130.14|1124.74|1131.25|1125.85|1126.68|1121.28|257
1729029600000|2024-10-15 22:00:00|1129.4|1124|1127.2|1121.8|1132.35|1126.95|1127.2|1121.8|345
1729029900000|2024-10-15 22:05:00|1127.23|1121.83|1126.31|1120.91|1128.5|1123.1|1124.95|1119.55|365
1729030200000|2024-10-15 22:10:00|1126.45|1121.05|1126.55|1121.15|1129.28|1123.88|1126.2|1120.8|374
1729030500000|2024-10-15 22:15:00|1126.6|1121.2|1129.25|1123.85|1130.06|1124.66|1126.28|1120.88|791
1729030800000|2024-10-15 22:20:00|1129.27|1123.87|1131.75|1126.35|1132.5|1127.1|1128.6|1123.2|560
1729031100000|2024-10-15 22:25:00|1131.8|1126.4|1132.2|1126.8|1132.4|1127|1131.2|1125.8|403
1729031400000|2024-10-15 22:30:00|1132.3|1126.9|1135.6|1130.2|1135.6|1130.2|1132.3|1126.9|190
1729031700000|2024-10-15 22:35:00|1135.65|1130.25|1133.25|1127.85|1135.65|1130.25|1132.25|1126.85|606
1729032000000|2024-10-15 22:40:00|1133.29|1127.89|1133.05|1127.65|1134.5|1129.1|1132.5|1127.1|492
1729032300000|2024-10-15 22:45:00|1132.75|1127.35|1131.8|1126.4|1133.55|1128.15|1131.2|1125.8|555
1729032600000|2024-10-15 22:50:00|1131.75|1126.35|1133.55|1128.15|1134.06|1128.66|1131.2|1125.8|383
1729032900000|2024-10-15 22:55:00|1133.6|1128.2|1130.75|1125.35|1133.6|1128.2|1130.2|1124.8|49
1729033200000|2024-10-15 23:00:00|1131.2|1125.8|1131.23|1125.83|1132.15|1126.75|1130.75|1125.35|162
1729033500000|2024-10-15 23:05:00|1131.2|1125.8|1131.18|1125.78|1131.28|1125.88|1129.2|1123.8|142
1729033800000|2024-10-15 23:10:00|1131.15|1125.75|1132.25|1126.85|1132.35|1126.95|1131.15|1125.75|156
1729034100000|2024-10-15 23:15:00|1132.23|1126.83|1133.55|1128.15|1134.15|1128.75|1131.2|1125.8|341
1729034400000|2024-10-15 23:20:00|1133.6|1128.2|1135.31|1129.91|1135.65|1130.25|1133.2|1127.8|242
1729034700000|2024-10-15 23:25:00|1135.32|1129.92|1135.32|1129.92|1136.27|1130.87|1135.2|1129.8|327
1729035000000|2024-10-15 23:30:00|1135.34|1129.94|1140.6|1135.2|1141.22|1135.82|1135.28|1129.88|292
1729035300000|2024-10-15 23:35:00|1140.65|1135.25|1141.29|1135.89|1141.55|1136.15|1140.2|1134.8|202
1729035600000|2024-10-15 23:40:00|1141.31|1135.91|1144.33|1138.93|1144.75|1139.35|1141.23|1135.83|381
1729035900000|2024-10-15 23:45:00|1144.34|1138.94|1146.31|1140.91|1148.2|1142.8|1144.31|1138.91|586
1729036200000|2024-10-15 23:50:00|1146.2|1140.8|1146.6|1141.2|1146.85|1141.45|1145.31|1139.91|493
1729036500000|2024-10-15 23:55:00|1146.55|1141.15|1148.36|1142.96|1149.15|1143.75|1146.5|1141.1|403
1729036800000|2024-10-16 00:00:00|1148.4|1143|1146.4|1141|1150.23|1144.83|1146.2|1140.8|328
1729037100000|2024-10-16 00:05:00|1146.3|1140.9|1144.6|1139.2|1146.5|1141.1|1144.2|1138.8|299
1729037400000|2024-10-16 00:10:00|1144.55|1139.15|1143.2|1137.8|1145.31|1139.91|1141.75|1136.35|390
1729037700000|2024-10-16 00:15:00|1143.37|1137.97|1146.27|1140.87|1146.27|1140.87|1140.75|1135.35|874
1729038000000|2024-10-16 00:20:00|1146.23|1140.83|1141.2|1135.8|1146.28|1140.88|1141.2|1135.8|770
1729038300000|2024-10-16 00:25:00|1141.35|1135.95|1138.75|1133.35|1141.95|1136.55|1138.2|1132.8|492
1729038600000|2024-10-16 00:30:00|1138.7|1133.3|1139.31|1133.91|1140.34|1134.94|1138.2|1132.8|307
1729038900000|2024-10-16 00:35:00|1139.35|1133.95|1139.27|1133.87|1140.15|1134.75|1137.65|1132.25|526
1729039200000|2024-10-16 00:40:00|1139.3|1133.9|1139.34|1133.94|1142.36|1136.96|1139.25|1133.85|520
1729039500000|2024-10-16 00:45:00|1139.36|1133.96|1136.36|1130.96|1139.38|1133.98|1134.55|1129.15|511
1729039800000|2024-10-16 00:50:00|1136.37|1130.97|1135.26|1129.86|1137.36|1131.96|1135.2|1129.8|382
1729040100000|2024-10-16 00:55:00|1135.29|1129.89|1134.25|1128.85|1136.2|1130.8|1133.55|1128.15|365
1729040400000|2024-10-16 01:00:00|1134.33|1128.93|1135.25|1129.85|1137.25|1131.85|1133.5|1128.1|362
1729040700000|2024-10-16 01:05:00|1135.35|1129.95|1131.25|1125.85|1135.45|1130.05|1129.2|1123.8|196
1729041000000|2024-10-16 01:10:00|1131.3|1125.9|1131.1|1125.7|1131.3|1125.9|1128.6|1123.2|478
1729041300000|2024-10-16 01:15:00|1131.05|1125.65|1136.85|1131.45|1139.65|1134.25|1131.05|1125.65|881
1729041600000|2024-10-16 01:20:00|1136.8|1131.4|1146.25|1140.85|1146.7|1141.3|1136.2|1130.8|722
1729041900000|2024-10-16 01:25:00|1146.36|1140.96|1146.25|1140.85|1146.85|1141.45|1144.33|1138.93|650
1729042200000|2024-10-16 01:30:00|1146.28|1140.88|1139.4|1134|1146.31|1140.91|1138.75|1133.35|583
1729042500000|2024-10-16 01:35:00|1139.43|1134.03|1136.75|1131.35|1139.6|1134.2|1135.85|1130.45|410
1729042800000|2024-10-16 01:40:00|1136.65|1131.25|1136.27|1130.87|1137.12|1131.72|1134.25|1128.85|560
1729043100000|2024-10-16 01:45:00|1136|1130.6|1138.8|1133.4|1138.95|1133.55|1133.8|1128.4|725
1729043400000|2024-10-16 01:50:00|1138.75|1133.35|1140.85|1135.45|1141.15|1135.75|1138.3|1132.9|590
1729043700000|2024-10-16 01:55:00|1140.7|1135.3|1139.95|1134.55|1141.3|1135.9|1139.2|1133.8|312
1729044000000|2024-10-16 02:00:00|1140.35|1134.95|1142.43|1137.03|1142.43|1137.03|1138.2|1132.8|551
1729044300000|2024-10-16 02:05:00|1142.48|1137.08|1145.36|1139.96|1147.6|1142.2|1142.48|1137.08|460
1729044600000|2024-10-16 02:10:00|1145.38|1139.98|1145.4|1140|1147.24|1141.84|1144.8|1139.4|441
1729044900000|2024-10-16 02:15:00|1145.37|1139.97|1142.48|1137.08|1145.48|1140.08|1141.2|1135.8|524
1729045200000|2024-10-16 02:20:00|1142.43|1137.03|1141.38|1135.98|1143.5|1138.1|1140.33|1134.93|412
1729045500000|2024-10-16 02:25:00|1141.31|1135.91|1139.34|1133.94|1141.65|1136.25|1139.2|1133.8|333
1729045800000|2024-10-16 02:30:00|1139.31|1133.91|1140.25|1134.85|1140.35|1134.95|1137.45|1132.05|380
1729046100000|2024-10-16 02:35:00|1140.3|1134.9|1140.55|1135.15|1141.75|1136.35|1139.47|1134.07|413
1729046400000|2024-10-16 02:40:00|1140.5|1135.1|1138.95|1133.55|1141.53|1136.13|1137.45|1132.05|524
1729046700000|2024-10-16 02:45:00|1138.48|1133.08|1138.31|1132.91|1140.5|1135.1|1138.1|1132.7|444
1729047000000|2024-10-16 02:50:00|1138.23|1132.83|1138.35|1132.95|1140|1134.6|1136.45|1131.05|508
1729047300000|2024-10-16 02:55:00|1138.34|1132.94|1137.3|1131.9|1138.4|1133|1137.25|1131.85|48
1729047600000|2024-10-16 03:00:00|1137.4|1132|1140.34|1134.94|1140.5|1135.1|1137.2|1131.8|316
1729047900000|2024-10-16 03:05:00|1140.35|1134.95|1140.45|1135.05|1141.05|1135.65|1139.7|1134.3|297
1729048200000|2024-10-16 03:10:00|1140.4|1135|1135.9|1130.5|1140.4|1135|1135.45|1130.05|309
1729048500000|2024-10-16 03:15:00|1135.85|1130.45|1136.28|1130.88|1136.65|1131.25|1134.25|1128.85|457
1729048800000|2024-10-16 03:20:00|1136.3|1130.9|1136.28|1130.88|1136.95|1131.55|1135.25|1129.85|459
1729049100000|2024-10-16 03:25:00|1136.25|1130.85|1135.38|1129.98|1137.31|1131.91|1135.25|1129.85|407
1729049400000|2024-10-16 03:30:00|1134.85|1129.45|1134.34|1128.94|1135.5|1130.1|1132.25|1126.85|583
1729049700000|2024-10-16 03:35:00|1134.31|1128.91|1132.7|1127.3|1134.85|1129.45|1132.33|1126.93|598
1729050000000|2024-10-16 03:40:00|1132.75|1127.35|1132.37|1126.97|1133.4|1128|1131.3|1125.9|473
1729050300000|2024-10-16 03:45:00|1132.3|1126.9|1134.33|1128.93|1134.95|1129.55|1132.3|1126.9|155
1729050600000|2024-10-16 03:50:00|1134.3|1128.9|1133.85|1128.45|1135.4|1130|1133.2|1127.8|511
1729050900000|2024-10-16 03:55:00|1134|1128.6|1132.28|1126.88|1134.35|1128.95|1131.6|1126.2|439
1729051200000|2024-10-16 04:00:00|1132.25|1126.85|1133.5|1128.1|1134.35|1128.95|1131.2|1125.8|454
1729051500000|2024-10-16 04:05:00|1133.75|1128.35|1134.34|1128.94|1135.75|1130.35|1133.2|1127.8|388
1729051800000|2024-10-16 04:10:00|1134.31|1128.91|1134.3|1128.9|1135.8|1130.4|1134.2|1128.8|374
1729052100000|2024-10-16 04:15:00|1134.9|1129.5|1134.23|1128.83|1135.55|1130.15|1132.8|1127.4|698
1729052400000|2024-10-16 04:20:00|1134.28|1128.88|1130.34|1124.94|1135.09|1129.69|1130.2|1124.8|657
1729052700000|2024-10-16 04:25:00|1130.25|1124.85|1128.31|1122.91|1130.35|1124.95|1127.55|1122.15|465
1729053000000|2024-10-16 04:30:00|1128.34|1122.94|1126.2|1120.8|1129.15|1123.75|1125.5|1120.1|408
1729053300000|2024-10-16 04:35:00|1125.75|1120.35|1124.55|1119.15|1126.5|1121.1|1124.2|1118.8|356
1729053600000|2024-10-16 04:40:00|1124.54|1119.14|1126.28|1120.88|1126.37|1120.97|1124.54|1119.14|586
1729053900000|2024-10-16 04:45:00|1126.3|1120.9|1125.53|1120.13|1127.23|1121.83|1123.25|1117.85|639
1729054200000|2024-10-16 04:50:00|1125.48|1120.08|1127.65|1122.25|1128.37|1122.97|1125.48|1120.08|651
1729054500000|2024-10-16 04:55:00|1127.75|1122.35|1127.3|1121.9|1128.37|1122.97|1126.55|1121.15|415
1729054800000|2024-10-16 05:00:00|1127.35|1121.95|1128.2|1122.8|1129.45|1124.05|1127.2|1121.8|323
1729055100000|2024-10-16 05:05:00|1128|1122.6|1127.37|1121.97|1129.7|1124.3|1126.5|1121.1|419
1729055400000|2024-10-16 05:10:00|1127.38|1121.98|1128.4|1123|1128.9|1123.5|1127.2|1121.8|414
1729055700000|2024-10-16 05:15:00|1128.45|1123.05|1131.34|1125.94|1132.4|1127|1128.25|1122.85|411
1729056000000|2024-10-16 05:20:00|1131.31|1125.91|1130.8|1125.4|1131.5|1126.1|1130.2|1124.8|432
1729056300000|2024-10-16 05:25:00|1130.85|1125.45|1132.3|1126.9|1132.45|1127.05|1130.25|1124.85|289
1729056600000|2024-10-16 05:30:00|1132.31|1126.91|1131.34|1125.94|1132.4|1127|1130.9|1125.5|468
1729056900000|2024-10-16 05:35:00|1131.31|1125.91|1134.5|1129.1|1135.25|1129.85|1130.2|1124.8|561
1729057200000|2024-10-16 05:40:00|1134.55|1129.15|1135.28|1129.88|1135.35|1129.95|1134.2|1128.8|624
1729057500000|2024-10-16 05:45:00|1135.25|1129.85|1136.4|1131|1137.25|1131.85|1134.45|1129.05|454
1729057800000|2024-10-16 05:50:00|1136.43|1131.03|1135.75|1130.35|1137.85|1132.45|1135.5|1130.1|244
1729058100000|2024-10-16 05:55:00|1135.7|1130.3|1135.29|1129.89|1136.45|1131.05|1134.2|1128.8|264
1729058400000|2024-10-16 06:00:00|1135.26|1129.86|1133.37|1127.97|1135.26|1129.86|1131.75|1126.35|295
1729058700000|2024-10-16 06:05:00|1133.38|1127.98|1133.3|1127.9|1134.84|1129.44|1133.3|1127.9|236
1729059000000|2024-10-16 06:10:00|1133.4|1128|1136.26|1130.86|1136.29|1130.89|1132.8|1127.4|342
1729059300000|2024-10-16 06:15:00|1136.29|1130.89|1133.4|1128|1136.31|1130.91|1133.25|1127.85|488
1729059600000|2024-10-16 06:20:00|1133.55|1128.15|1129.7|1124.3|1133.55|1128.15|1129.2|1123.8|204
1729059900000|2024-10-16 06:25:00|1129.65|1124.25|1124.25|1118.85|1130.4|1125|1124.25|1118.85|148
1729060200000|2024-10-16 06:30:00|1124.27|1118.87|1126.55|1121.15|1126.75|1121.35|1122.9|1117.5|478
1729060500000|2024-10-16 06:35:00|1126.58|1121.18|1128.8|1123.4|1129.8|1124.4|1126.2|1120.8|358
1729060800000|2024-10-16 06:40:00|1128.7|1123.3|1128.3|1122.9|1129.31|1123.91|1127.5|1122.1|350
1729061100000|2024-10-16 06:45:00|1128.2|1122.8|1126.9|1121.5|1128.45|1123.05|1125.3|1119.9|428
1729061400000|2024-10-16 06:50:00|1126.95|1121.55|1130.95|1125.55|1131.2|1125.8|1126.3|1120.9|159
1729061700000|2024-10-16 06:55:00|1131.34|1125.94|1129.2|1123.8|1131.55|1126.15|1128.25|1122.85|269
1729062000000|2024-10-16 07:00:00|1128.8|1123.4|1128.1|1122.7|1128.95|1123.55|1124.35|1118.95|343
1729062300000|2024-10-16 07:05:00|1127.95|1122.55|1124.45|1119.05|1128|1122.6|1124.2|1118.8|202
1729062600000|2024-10-16 07:10:00|1124.48|1119.08|1120.48|1115.08|1125.05|1119.65|1120.2|1114.8|437
1729062900000|2024-10-16 07:15:00|1120.55|1115.15|1121.75|1116.35|1123.48|1118.08|1119.38|1113.98|575
1729063200000|2024-10-16 07:20:00|1121.9|1116.5|1121.9|1116.5|1123.4|1118|1120.2|1114.8|536
1729063500000|2024-10-16 07:25:00|1121.85|1116.45|1119.85|1114.45|1122.45|1117.05|1119.7|1114.3|210
1729063800000|2024-10-16 07:30:00|1120.45|1115.05|1123.35|1117.95|1123.45|1118.05|1120.3|1114.9|199
1729064100000|2024-10-16 07:35:00|1123.37|1117.97|1119.35|1113.95|1123.5|1118.1|1119.2|1113.8|401
1729064400000|2024-10-16 07:40:00|1119.28|1113.88|1119.34|1113.94|1119.9|1114.5|1118.2|1112.8|364
1729064700000|2024-10-16 07:45:00|1119.31|1113.91|1120.33|1114.93|1121.45|1116.05|1118.2|1112.8|344
1729065000000|2024-10-16 07:50:00|1120.32|1114.92|1120.7|1115.3|1121.4|1116|1119.2|1113.8|542
1729065300000|2024-10-16 07:55:00|1120.75|1115.35|1120.8|1115.4|1121.65|1116.25|1120.25|1114.85|383
1729065600000|2024-10-16 08:00:00|1120.75|1115.35|1122.29|1116.89|1124.35|1118.95|1119.5|1114.1|491
1729065900000|2024-10-16 08:05:00|1122.31|1116.91|1125.27|1119.87|1125.27|1119.87|1120.2|1114.8|491
1729066200000|2024-10-16 08:10:00|1125.23|1119.83|1123.34|1117.94|1127.75|1122.35|1123.33|1117.93|469
1729066500000|2024-10-16 08:15:00|1123.5|1118.1|1124.32|1118.92|1125.27|1119.87|1122.2|1116.8|466
1729066800000|2024-10-16 08:20:00|1124.33|1118.93|1124.85|1119.45|1125.27|1119.87|1123.2|1117.8|342
1729067100000|2024-10-16 08:25:00|1124.8|1119.4|1126.3|1120.9|1127.4|1122|1124.7|1119.3|582
1729067400000|2024-10-16 08:30:00|1126.45|1121.05|1126.39|1120.99|1128.5|1123.1|1125.75|1120.35|658
1729067700000|2024-10-16 08:35:00|1126.8|1121.4|1129.7|1124.3|1130.12|1124.72|1126.2|1120.8|574
1729068000000|2024-10-16 08:40:00|1129.75|1124.35|1132.03|1126.63|1132.5|1127.1|1129.2|1123.8|501
1729068300000|2024-10-16 08:45:00|1132.18|1126.78|1127.34|1121.94|1133.35|1127.95|1127.34|1121.94|454
1729068600000|2024-10-16 08:50:00|1127.32|1121.92|1126.33|1120.93|1128.45|1123.05|1126.2|1120.8|376
1729068900000|2024-10-16 08:55:00|1126.34|1120.94|1126.2|1120.8|1127.55|1122.15|1126.2|1120.8|346
1729069200000|2024-10-16 09:00:00|1125.75|1120.35|1128.25|1122.85|1129.1|1123.7|1125.75|1120.35|152
1729069500000|2024-10-16 09:05:00|1128.31|1122.91|1128.34|1122.94|1129.18|1123.78|1125.2|1119.8|298
1729069800000|2024-10-16 09:10:00|1128.28|1122.88|1129.2|1123.8|1129.5|1124.1|1127.2|1121.8|175
1729070100000|2024-10-16 09:15:00|1129.25|1123.85|1129.55|1124.15|1130.4|1125|1128.5|1123.1|577
1729070400000|2024-10-16 09:20:00|1129.45|1124.05|1130.3|1124.9|1131.25|1125.85|1128.4|1123|798
1729070700000|2024-10-16 09:25:00|1130.28|1124.88|1132.9|1127.5|1132.9|1127.5|1129.29|1123.89|460
1729071000000|2024-10-16 09:30:00|1133.6|1128.2|1136.45|1131.05|1136.8|1131.4|1133.6|1128.2|472
1729071300000|2024-10-16 09:35:00|1136.5|1131.1|1138.34|1132.94|1138.45|1133.05|1136.5|1131.1|735
1729071600000|2024-10-16 09:40:00|1138.33|1132.93|1139.25|1133.85|1139.35|1133.95|1137.25|1131.85|688
1729071900000|2024-10-16 09:45:00|1139.22|1133.82|1137.5|1132.1|1139.27|1133.87|1136.5|1131.1|469
1729072200000|2024-10-16 09:50:00|1137.55|1132.15|1135.7|1130.3|1137.55|1132.15|1135.2|1129.8|444
1729072500000|2024-10-16 09:55:00|1135.8|1130.4|1139.45|1134.05|1139.5|1134.1|1135.7|1130.3|364
1729072800000|2024-10-16 10:00:00|1139.5|1134.1|1138.29|1132.89|1140.25|1134.85|1136.3|1130.9|251
1729073100000|2024-10-16 10:05:00|1138.31|1132.91|1141.5|1136.1|1142.6|1137.2|1138.2|1132.8|181
1729073400000|2024-10-16 10:10:00|1141.45|1136.05|1143.25|1137.85|1143.25|1137.85|1139.4|1134|368
1729073700000|2024-10-16 10:15:00|1143.28|1137.88|1143.23|1137.83|1145.4|1140|1142.2|1136.8|698
1729074000000|2024-10-16 10:20:00|1143.2|1137.8|1142.23|1136.83|1143.25|1137.85|1140.5|1135.1|513
1729074300000|2024-10-16 10:25:00|1142.28|1136.88|1141.4|1136|1144.25|1138.85|1141.2|1135.8|501
1729074600000|2024-10-16 10:30:00|1141.43|1136.03|1140.5|1135.1|1144.45|1139.05|1140.25|1134.85|471
1729074900000|2024-10-16 10:35:00|1140.45|1135.05|1139.7|1134.3|1143.1|1137.7|1139.7|1134.3|488
1729075200000|2024-10-16 10:40:00|1139.5|1134.1|1137.2|1131.8|1140|1134.6|1137.2|1131.8|156
1729075500000|2024-10-16 10:45:00|1137.7|1132.3|1138.5|1133.1|1139.45|1134.05|1137.7|1132.3|320
1729075800000|2024-10-16 10:50:00|1138.74|1133.34|1139.85|1134.45|1140.31|1134.91|1137.2|1131.8|461
1729076100000|2024-10-16 10:55:00|1139.8|1134.4|1140.4|1135|1140.5|1135.1|1139.2|1133.8|368
1729076400000|2024-10-16 11:00:00|1140.28|1134.88|1136.42|1131.02|1140.3|1134.9|1135.8|1130.4|490
1729076700000|2024-10-16 11:05:00|1136.31|1130.91|1138.2|1132.8|1138.7|1133.3|1135.31|1129.91|229
1729077000000|2024-10-16 11:10:00|1138.35|1132.95|1142.2|1136.8|1142.2|1136.8|1138.35|1132.95|114
1729077300000|2024-10-16 11:15:00|1142.25|1136.85|1142.4|1137|1146.4|1141|1142.2|1136.8|359
1729077600000|2024-10-16 11:20:00|1142.28|1136.88|1142.3|1136.9|1144.4|1139|1141.95|1136.55|660
1729077900000|2024-10-16 11:25:00|1142.28|1136.88|1149.22|1143.82|1149.6|1144.2|1141.85|1136.45|747
1729078200000|2024-10-16 11:30:00|1149.23|1143.83|1151.13|1145.73|1152.35|1146.95|1148.2|1142.8|741
1729078500000|2024-10-16 11:35:00|1151.08|1145.68|1150.24|1144.84|1152.45|1147.05|1147.9|1142.5|804
1729078800000|2024-10-16 11:40:00|1150.25|1144.85|1150.2|1144.8|1152.24|1146.84|1149.2|1143.8|704
1729079100000|2024-10-16 11:45:00|1150.05|1144.65|1152.25|1146.85|1155.8|1150.4|1149.65|1144.25|171
1729079400000|2024-10-16 11:50:00|1152.26|1146.86|1148.65|1143.25|1152.45|1147.05|1146.9|1141.5|693
1729079700000|2024-10-16 11:55:00|1148.63|1143.23|1148.05|1142.65|1152.27|1146.87|1147.9|1142.5|525
1729080000000|2024-10-16 12:00:00|1148.25|1142.85|1150.85|1145.45|1150.9|1145.5|1143.2|1137.8|210
1729080300000|2024-10-16 12:05:00|1151.35|1145.95|1148.28|1142.88|1155.5|1150.1|1147.55|1142.15|685
1729080600000|2024-10-16 12:10:00|1148.2|1142.8|1152.24|1146.84|1152.45|1147.05|1148.2|1142.8|589
1729080900000|2024-10-16 12:15:00|1152.25|1146.85|1151.9|1146.5|1152.95|1147.55|1149.2|1143.8|181
1729081200000|2024-10-16 12:20:00|1151.85|1146.45|1151.18|1145.78|1152.1|1146.7|1149|1143.6|509
1729081500000|2024-10-16 12:25:00|1151.17|1145.77|1151.24|1145.84|1152.91|1147.51|1149.2|1143.8|509
1729081800000|2024-10-16 12:30:00|1151.59|1146.19|1149.2|1143.8|1152.23|1146.83|1148.2|1142.8|546
1729082100000|2024-10-16 12:35:00|1148.8|1143.4|1149|1143.6|1150.1|1144.7|1146.3|1140.9|66
1729082400000|2024-10-16 12:40:00|1148.95|1143.55|1147.25|1141.85|1149.1|1143.7|1146.5|1141.1|67
1729082700000|2024-10-16 12:45:00|1147.8|1142.4|1145.05|1139.65|1148.9|1143.5|1142.4|1137|671
1729083000000|2024-10-16 12:50:00|1145.06|1139.66|1141.7|1136.3|1145.9|1140.5|1141.2|1135.8|214
1729083300000|2024-10-16 12:55:00|1141.55|1136.15|1141.23|1135.83|1141.85|1136.45|1141.05|1135.65|105
1729083600000|2024-10-16 13:00:00|1141.25|1135.85|1145.2|1139.8|1145.23|1139.83|1141.05|1135.65|353
1729083900000|2024-10-16 13:05:00|1145.23|1139.83|1146.1|1140.7|1148.95|1143.55|1144.2|1138.8|440
1729084200000|2024-10-16 13:10:00|1145.82|1140.42|1143.15|1137.75|1146.25|1140.85|1142.85|1137.45|294
1729084500000|2024-10-16 13:15:00|1142.8|1137.4|1142.75|1137.35|1144|1138.6|1142.3|1136.9|319
1729084800000|2024-10-16 13:20:00|1142.7|1137.3|1144.15|1138.75|1144.2|1138.8|1142.35|1136.95|528
1729085100000|2024-10-16 13:25:00|1144.18|1138.78|1143.05|1137.65|1144.2|1138.8|1142.55|1137.15|505
1729085400000|2024-10-16 13:30:00|1142.85|1137.45|1144.25|1138.85|1144.4|1139|1137.2|1131.8|245
1729085700000|2024-10-16 13:35:00|1144.15|1138.75|1133.1|1127.7|1144.15|1138.75|1133.05|1127.65|841
1729086000000|2024-10-16 13:40:00|1133.25|1127.85|1131.9|1126.5|1136.4|1131|1129.35|1123.95|641
1729086300000|2024-10-16 13:45:00|1131.85|1126.45|1133.2|1127.8|1135.15|1129.75|1128.8|1123.4|690
1729086600000|2024-10-16 13:50:00|1133.05|1127.65|1132.6|1127.2|1133.05|1127.65|1130.2|1124.8|148
1729086900000|2024-10-16 13:55:00|1132.55|1127.15|1131.45|1126.05|1133.2|1127.8|1130.3|1124.9|531
1729087200000|2024-10-16 14:00:00|1131.5|1126.1|1133.4|1128|1134.15|1128.75|1130.87|1125.47|611
1729087500000|2024-10-16 14:05:00|1133.45|1128.05|1139.5|1134.1|1141.01|1135.61|1131.95|1126.55|613
1729087800000|2024-10-16 14:10:00|1139.55|1134.15|1133.55|1128.15|1139.87|1134.47|1132.2|1126.8|686
1729088100000|2024-10-16 14:15:00|1133.6|1128.2|1134.1|1128.7|1138.75|1133.35|1132.28|1126.88|652
1729088400000|2024-10-16 14:20:00|1134.15|1128.75|1130.23|1124.83|1135.22|1129.82|1128.25|1122.85|710
1729088700000|2024-10-16 14:25:00|1130.2|1124.8|1127.35|1121.95|1131.25|1125.85|1127|1121.6|617
1729089000000|2024-10-16 14:30:00|1127.3|1121.9|1128.5|1123.1|1129.35|1123.95|1124.5|1119.1|637
1729089300000|2024-10-16 14:35:00|1128.65|1123.25|1118.1|1112.7|1129.3|1123.9|1117.95|1112.55|744
1729089600000|2024-10-16 14:40:00|1118.06|1112.66|1115.1|1109.7|1118.7|1113.3|1114.2|1108.8|512
1729089900000|2024-10-16 14:45:00|1115.22|1109.82|1119.6|1114.2|1120.55|1115.15|1113.31|1107.91|682
1729090200000|2024-10-16 14:50:00|1119.55|1114.15|1120.13|1114.73|1121.15|1115.75|1118.2|1112.8|566
1729090500000|2024-10-16 14:55:00|1120.2|1114.8|1120.05|1114.65|1120.8|1115.4|1118.05|1112.65|566
1729090800000|2024-10-16 15:00:00|1120|1114.6|1117.95|1112.55|1121.1|1115.7|1117.65|1112.25|578
1729091100000|2024-10-16 15:05:00|1117.73|1112.33|1116.85|1111.45|1117.73|1112.33|1113.4|1108|312
1729091400000|2024-10-16 15:10:00|1116.9|1111.5|1119.45|1114.05|1120.45|1115.05|1116.9|1111.5|174
1729091700000|2024-10-16 15:15:00|1119.5|1114.1|1121.2|1115.8|1121.85|1116.45|1119.2|1113.8|501
1729092000000|2024-10-16 15:20:00|1121.25|1115.85|1122|1116.6|1125.25|1119.85|1120.5|1115.1|561
1729092300000|2024-10-16 15:25:00|1122.05|1116.65|1122.4|1117|1123.5|1118.1|1120.8|1115.4|502
1729092600000|2024-10-16 15:30:00|1122.45|1117.05|1121.95|1116.55|1125.13|1119.73|1121.1|1115.7|562
1729092900000|2024-10-16 15:35:00|1121.8|1116.4|1121.15|1115.75|1123.55|1118.15|1121.05|1115.65|453
1729093200000|2024-10-16 15:40:00|1121.4|1116|1121.95|1116.55|1123.05|1117.65|1121.3|1115.9|33
1729093500000|2024-10-16 15:45:00|1121.85|1116.45|1118.05|1112.65|1121.85|1116.45|1115.95|1110.55|275
1729093800000|2024-10-16 15:50:00|1118.1|1112.7|1118.35|1112.95|1119.05|1113.65|1115.68|1110.28|517
1729094100000|2024-10-16 15:55:00|1118.4|1113|1119.12|1113.72|1120.12|1114.72|1117.9|1112.5|516
1729094400000|2024-10-16 16:00:00|1119.17|1113.77|1121.5|1116.1|1122.5|1117.1|1118.63|1113.23|409
1729094700000|2024-10-16 16:05:00|1121.6|1116.2|1121.65|1116.25|1122.5|1117.1|1116.17|1110.77|488
1729095000000|2024-10-16 16:10:00|1121.75|1116.35|1120.55|1115.15|1124.35|1118.95|1119.8|1114.4|348
1729095300000|2024-10-16 16:15:00|1120.63|1115.23|1116.81|1111.41|1120.68|1115.28|1114.1|1108.7|633
1729095600000|2024-10-16 16:20:00|1116.79|1111.39|1117.12|1111.72|1120.15|1114.75|1114.06|1108.66|753
1729095900000|2024-10-16 16:25:00|1117.13|1111.73|1118.24|1112.84|1118.3|1112.9|1115.15|1109.75|583
1729096200000|2024-10-16 16:30:00|1118.25|1112.85|1110.2|1104.8|1119|1113.6|1110.1|1104.7|587
1729096500000|2024-10-16 16:35:00|1110.25|1104.85|1116.45|1111.05|1116.45|1111.05|1109.8|1104.4|556
1729096800000|2024-10-16 16:40:00|1116.5|1111.1|1116.2|1110.8|1118.2|1112.8|1115.35|1109.95|354
1729097100000|2024-10-16 16:45:00|1116.45|1111.05|1117.45|1112.05|1117.95|1112.55|1115.2|1109.8|566
1729097400000|2024-10-16 16:50:00|1117.5|1112.1|1122.35|1116.95|1122.85|1117.45|1117.2|1111.8|490
1729097700000|2024-10-16 16:55:00|1122.23|1116.83|1123.02|1117.62|1123.45|1118.05|1121.58|1116.18|537
1729098000000|2024-10-16 17:00:00|1122.92|1117.52|1122.15|1116.75|1123.22|1117.82|1120.75|1115.35|449
1729098300000|2024-10-16 17:05:00|1122.17|1116.77|1121.65|1116.25|1123.55|1118.15|1121.2|1115.8|328
1729098600000|2024-10-16 17:10:00|1121.55|1116.15|1122.7|1117.3|1124.15|1118.75|1121.2|1115.8|266
1729098900000|2024-10-16 17:15:00|1122.95|1117.55|1121.4|1116|1124.23|1118.83|1121.2|1115.8|344
1729099200000|2024-10-16 17:20:00|1121.5|1116.1|1124.4|1119|1124.85|1119.45|1121.23|1115.83|313
1729099500000|2024-10-16 17:25:00|1124.5|1119.1|1122.45|1117.05|1126.25|1120.85|1122.2|1116.8|217
1729099800000|2024-10-16 17:30:00|1122.4|1117|1123.55|1118.15|1124.25|1118.85|1122.2|1116.8|466
1729100100000|2024-10-16 17:35:00|1123.5|1118.1|1122.55|1117.15|1124.1|1118.7|1121.7|1116.3|450
1729100400000|2024-10-16 17:40:00|1122.5|1117.1|1122|1116.6|1123.2|1117.8|1121.9|1116.5|96
1729100700000|2024-10-16 17:45:00|1121.95|1116.55|1122.76|1117.36|1123.25|1117.85|1121.2|1115.8|119
1729101000000|2024-10-16 17:50:00|1122.71|1117.31|1119.25|1113.85|1122.71|1117.31|1119.24|1113.84|374
1729101300000|2024-10-16 17:55:00|1119.26|1113.86|1119.15|1113.75|1119.97|1114.57|1118.9|1113.5|355
1729101600000|2024-10-16 18:00:00|1119|1113.6|1122.3|1116.9|1122.35|1116.95|1118.72|1113.32|354
1729101900000|2024-10-16 18:05:00|1122.1|1116.7|1121.18|1115.78|1122.3|1116.9|1119.2|1113.8|249
1729102200000|2024-10-16 18:10:00|1121.2|1115.8|1121.8|1116.4|1123.35|1117.95|1120.4|1115|230
1729102500000|2024-10-16 18:15:00|1121.7|1116.3|1120.55|1115.15|1121.85|1116.45|1118.6|1113.2|64
1729102800000|2024-10-16 18:20:00|1120.5|1115.1|1120.85|1115.45|1122.27|1116.87|1120.2|1114.8|399
1729103100000|2024-10-16 18:25:00|1120.8|1115.4|1122.95|1117.55|1123.05|1117.65|1120.3|1114.9|296
1729103400000|2024-10-16 18:30:00|1122.87|1117.47|1122.23|1116.83|1123.05|1117.65|1121.35|1115.95|336
1729103700000|2024-10-16 18:35:00|1122.2|1116.8|1122.65|1117.25|1123.1|1117.7|1121.35|1115.95|458
1729104000000|2024-10-16 18:40:00|1122.55|1117.15|1122.65|1117.25|1123.12|1117.72|1121.6|1116.2|365
1729104300000|2024-10-16 18:45:00|1122.7|1117.3|1122.65|1117.25|1124.45|1119.05|1121.55|1116.15|410
1729104600000|2024-10-16 18:50:00|1122.9|1117.5|1122.2|1116.8|1123.55|1118.15|1121.75|1116.35|425
1729104900000|2024-10-16 18:55:00|1122.23|1116.83|1121.4|1116|1122.23|1116.83|1120.2|1114.8|506
1729105200000|2024-10-16 19:00:00|1121.35|1115.95|1119.57|1114.17|1122.05|1116.65|1119.35|1113.95|292
1729105500000|2024-10-16 19:05:00|1119.55|1114.15|1122.95|1117.55|1122.95|1117.55|1118.75|1113.35|94
1729105800000|2024-10-16 19:10:00|1123.2|1117.8|1124.07|1118.67|1124.85|1119.45|1123.2|1117.8|177
1729106100000|2024-10-16 19:15:00|1123.98|1118.58|1121.25|1115.85|1124.1|1118.7|1120.05|1114.65|220
1729106400000|2024-10-16 19:20:00|1121.3|1115.9|1122.35|1116.95|1122.45|1117.05|1120.85|1115.45|161
1729106700000|2024-10-16 19:25:00|1122.3|1116.9|1121.45|1116.05|1122.75|1117.35|1121.11|1115.71|180
1729107000000|2024-10-16 19:30:00|1121.5|1116.1|1122.1|1116.7|1122.4|1117|1120.95|1115.55|149
1729107300000|2024-10-16 19:35:00|1121.95|1116.55|1120.5|1115.1|1121.95|1116.55|1119.2|1113.8|158
1729107600000|2024-10-16 19:40:00|1120.4|1115|1119.3|1113.9|1120.55|1115.15|1118.2|1112.8|486
1729107900000|2024-10-16 19:45:00|1119.05|1113.65|1117.85|1112.45|1119.05|1113.65|1117.38|1111.98|318
1729108200000|2024-10-16 19:50:00|1117.9|1112.5|1118.7|1113.3|1119|1113.6|1116.35|1110.95|504
1729108500000|2024-10-16 19:55:00|1118.9|1113.5|1118.2|1112.8|1119.02|1113.62|1118.15|1112.75|416
1729108800000|2024-10-16 20:00:00|1117.68|1112.28|1120.3|1114.9|1120.4|1115|1116.85|1111.45|311
1729109100000|2024-10-16 20:05:00|1120.35|1114.95|1121.01|1115.61|1121.06|1115.66|1118.8|1113.4|237
1729109400000|2024-10-16 20:10:00|1121.03|1115.63|1123.95|1118.55|1124|1118.6|1121.01|1115.61|299
1729109700000|2024-10-16 20:15:00|1124.2|1118.8|1126.45|1121.05|1126.45|1121.05|1124.2|1118.8|229
1729110000000|2024-10-16 20:20:00|1126.25|1120.85|1127|1121.6|1127.45|1122.05|1125.7|1120.3|154
1729110300000|2024-10-16 20:25:00|1127.3|1121.9|1127.45|1122.05|1128|1122.6|1127.2|1121.8|54
1729110600000|2024-10-16 20:30:00|1127.75|1122.35|1129.95|1124.55|1130|1124.6|1127.65|1122.25|176
1729110900000|2024-10-16 20:35:00|1129.9|1124.5|1133.4|1128|1133.65|1128.25|1129.55|1124.15|284
1729111200000|2024-10-16 20:40:00|1133.35|1127.95|1130.2|1124.8|1134.25|1128.85|1130.2|1124.8|43
1729111500000|2024-10-16 20:45:00|1130.22|1124.82|1132.8|1127.4|1134.9|1129.5|1130.2|1124.8|356
1729111800000|2024-10-16 20:50:00|1132.75|1127.35|1130.2|1124.8|1133.02|1127.62|1130.2|1124.8|445
1729112100000|2024-10-16 20:55:00|1130.11|1124.71|1128.24|1122.84|1130.11|1124.71|1128.18|1122.78|405
1729112400000|2024-10-16 21:00:00|1128.13|1122.73|1131.23|1125.83|1131.71|1126.31|1128.12|1122.72|390
1729112700000|2024-10-16 21:05:00|1131.17|1125.77|1130.61|1125.21|1132.94|1127.54|1129.66|1124.26|172
1729113000000|2024-10-16 21:10:00|1130.59|1125.19|1132.58|1127.18|1132.58|1127.18|1130.34|1124.94|148
1729113300000|2024-10-16 21:15:00|1132.5|1127.1|1132.19|1126.79|1133.28|1127.88|1130.4|1125|554
1729113600000|2024-10-16 21:20:00|1132.17|1126.77|1130.17|1124.77|1132.35|1126.95|1130.1|1124.7|339
1729113900000|2024-10-16 21:25:00|1130.27|1124.87|1129.31|1123.91|1130.33|1124.93|1129.24|1123.84|350
1729114200000|2024-10-16 21:30:00|1129.33|1123.93|1129.3|1123.9|1129.34|1123.94|1127.95|1122.55|292
1729114500000|2024-10-16 21:35:00|1129.27|1123.87|1128.89|1123.49|1129.44|1124.04|1128.69|1123.29|568
1729114800000|2024-10-16 21:40:00|1128.79|1123.39|1127.24|1121.84|1128.88|1123.48|1127.16|1121.76|442
1729115100000|2024-10-16 21:45:00|1127.27|1121.87|1128.16|1122.76|1128.16|1122.76|1127.2|1121.8|331
1729115400000|2024-10-16 21:50:00|1128.13|1122.73|1127.77|1122.37|1128.36|1122.96|1127.7|1122.3|257
1729115700000|2024-10-16 21:55:00|1127.7|1122.3|1127.05|1121.65|1127.8|1122.4|1125.99|1120.59|390
1729116000000|2024-10-16 22:00:00|1127.2|1121.8|1130.05|1124.65|1130.3|1124.9|1127.2|1121.8|225
1729116300000|2024-10-16 22:05:00|1130|1124.6|1129.32|1123.92|1130.6|1125.2|1129.2|1123.8|383
1729116600000|2024-10-16 22:10:00|1129.25|1123.85|1131.5|1126.1|1131.55|1126.15|1129.25|1123.85|377
1729116900000|2024-10-16 22:15:00|1131.65|1126.25|1134.39|1128.99|1135.05|1129.65|1131.2|1125.8|376
1729117200000|2024-10-16 22:20:00|1134.8|1129.4|1132.3|1126.9|1134.8|1129.4|1132.2|1126.8|395
1729117500000|2024-10-16 22:25:00|1132.28|1126.88|1133.27|1127.87|1134.05|1128.65|1132.2|1126.8|461
1729117800000|2024-10-16 22:30:00|1133.28|1127.88|1135.6|1130.2|1135.6|1130.2|1132.3|1126.9|355
1729118100000|2024-10-16 22:35:00|1135.4|1130|1138.3|1132.9|1138.3|1132.9|1135.4|1130|16
1729118400000|2024-10-16 22:40:00|1138.05|1132.65|1137.65|1132.25|1139.25|1133.85|1137.2|1131.8|518
1729118700000|2024-10-16 22:45:00|1137.6|1132.2|1136.24|1130.84|1138.27|1132.87|1136.24|1130.84|557
1729119000000|2024-10-16 22:50:00|1136.25|1130.85|1137.25|1131.85|1137.85|1132.45|1135.2|1129.8|381
1729119300000|2024-10-16 22:55:00|1137.26|1131.86|1137|1131.6|1137.4|1132|1136.75|1131.35|210
1729119600000|2024-10-16 23:00:00|1137.4|1132|1134.23|1128.83|1137.4|1132|1134.2|1128.8|165
1729119900000|2024-10-16 23:05:00|1134.22|1128.82|1132.2|1126.8|1134.25|1128.85|1132.2|1126.8|43
1729120200000|2024-10-16 23:10:00|1132.3|1126.9|1132.25|1126.85|1133.2|1127.8|1131.75|1126.35|335
1729120500000|2024-10-16 23:15:00|1132.27|1126.87|1129.75|1124.35|1132.27|1126.87|1129.25|1123.85|120
1729120800000|2024-10-16 23:20:00|1129.55|1124.15|1129.2|1123.8|1130.05|1124.65|1129.2|1123.8|724
1729121100000|2024-10-16 23:25:00|1128.75|1123.35|1128.28|1122.88|1129.01|1123.61|1127.2|1121.8|485
1729121400000|2024-10-16 23:30:00|1128.29|1122.89|1129.81|1124.41|1130.27|1124.87|1128.17|1122.77|663
1729121700000|2024-10-16 23:35:00|1129.86|1124.46|1128.28|1122.88|1130|1124.6|1128.23|1122.83|553
1729122000000|2024-10-16 23:40:00|1128.27|1122.87|1125.9|1120.5|1128.28|1122.88|1125.2|1119.8|424
1729122300000|2024-10-16 23:45:00|1125.85|1120.45|1124.45|1119.05|1126|1120.6|1123.8|1118.4|142
1729122600000|2024-10-16 23:50:00|1124.3|1118.9|1127.65|1122.25|1128|1122.6|1123.75|1118.35|556
1729122900000|2024-10-16 23:55:00|1127.6|1122.2|1127.24|1121.84|1127.6|1122.2|1126.25|1120.85|278
1729123200000|2024-10-17 00:00:00|1127.2|1121.8|1132.2|1126.8|1132.25|1126.85|1127.2|1121.8|306
1729123500000|2024-10-17 00:05:00|1132.23|1126.83|1131.27|1125.87|1133.28|1127.88|1130.25|1124.85|301
1729123800000|2024-10-17 00:10:00|1131.24|1125.84|1129.8|1124.4|1131.3|1125.9|1129.2|1123.8|251
1729124100000|2024-10-17 00:15:00|1129.85|1124.45|1130.23|1124.83|1130.7|1125.3|1126.2|1120.8|406
1729124400000|2024-10-17 00:20:00|1130.2|1124.8|1128.8|1123.4|1133.35|1127.95|1128.45|1123.05|392
1729124700000|2024-10-17 00:25:00|1128.75|1123.35|1132.05|1126.65|1132.05|1126.65|1127.8|1122.4|109
1729125000000|2024-10-17 00:30:00|1132.45|1127.05|1133.5|1128.1|1133.8|1128.4|1131.2|1125.8|341
1729125300000|2024-10-17 00:35:00|1133.6|1128.2|1132.95|1127.55|1133.85|1128.45|1131.2|1125.8|440
1729125600000|2024-10-17 00:40:00|1132.85|1127.45|1132.38|1126.98|1133.15|1127.75|1131.55|1126.15|350
1729125900000|2024-10-17 00:45:00|1132.3|1126.9|1131.01|1125.61|1133.65|1128.25|1130.2|1124.8|332
1729126200000|2024-10-17 00:50:00|1130.9|1125.5|1126.2|1120.8|1131.1|1125.7|1126.2|1120.8|415
1729126500000|2024-10-17 00:55:00|1126.24|1120.84|1127.22|1121.82|1127.24|1121.84|1125.7|1120.3|545
1729126800000|2024-10-17 01:00:00|1127.2|1121.8|1130.39|1124.99|1131.22|1125.82|1125.92|1120.52|384
1729127100000|2024-10-17 01:05:00|1130.35|1124.95|1130.23|1124.83|1132.23|1126.83|1129.2|1123.8|334
1729127400000|2024-10-17 01:10:00|1130.25|1124.85|1128.85|1123.45|1131.35|1125.95|1128.49|1123.09|544
1729127700000|2024-10-17 01:15:00|1128.95|1123.55|1127.9|1122.5|1129.24|1123.84|1126.2|1120.8|433
1729128000000|2024-10-17 01:20:00|1128.35|1122.95|1126.65|1121.25|1128.5|1123.1|1126.2|1120.8|463
1729128300000|2024-10-17 01:25:00|1126.55|1121.15|1125.7|1120.3|1126.65|1121.25|1125.2|1119.8|166
1729128600000|2024-10-17 01:30:00|1125.25|1119.85|1122.6|1117.2|1125.25|1119.85|1121.45|1116.05|362
1729128900000|2024-10-17 01:35:00|1122.5|1117.1|1127.55|1122.15|1127.8|1122.4|1121.5|1116.1|355
1729129200000|2024-10-17 01:40:00|1127.6|1122.2|1129.3|1123.9|1129.5|1124.1|1127.45|1122.05|480
1729129500000|2024-10-17 01:45:00|1129.2|1123.8|1133.9|1128.5|1133.9|1128.5|1129.15|1123.75|387
1729129800000|2024-10-17 01:50:00|1133.8|1128.4|1135.25|1129.85|1137.2|1131.8|1133.7|1128.3|231
1729130100000|2024-10-17 01:55:00|1135.24|1129.84|1137.23|1131.83|1137.3|1131.9|1134.2|1128.8|470
1729130400000|2024-10-17 02:00:00|1137.25|1131.85|1134|1128.6|1137.3|1131.9|1133.45|1128.05|414
1729130700000|2024-10-17 02:05:00|1133.85|1128.45|1136.7|1131.3|1137.5|1132.1|1133.85|1128.45|500
1729131000000|2024-10-17 02:10:00|1136.65|1131.25|1135.2|1129.8|1137.23|1131.83|1134.2|1128.8|713
1729131300000|2024-10-17 02:15:00|1135.45|1130.05|1132.22|1126.82|1135.65|1130.25|1131.2|1125.8|735
1729131600000|2024-10-17 02:20:00|1132.3|1126.9|1133.3|1127.9|1133.35|1127.95|1131.6|1126.2|802
1729131900000|2024-10-17 02:25:00|1133.24|1127.84|1131.9|1126.5|1134.65|1129.25|1131.75|1126.35|594
1729132200000|2024-10-17 02:30:00|1131.95|1126.55|1132.3|1126.9|1132.52|1127.12|1130.2|1124.8|507
1729132500000|2024-10-17 02:35:00|1132.25|1126.85|1128.87|1123.47|1132.4|1127|1128.4|1123|515
1729132800000|2024-10-17 02:40:00|1128.9|1123.5|1128.25|1122.85|1129|1123.6|1126.2|1120.8|528
1729133100000|2024-10-17 02:45:00|1128.2|1122.8|1127.25|1121.85|1129|1123.6|1127.25|1121.85|71
1729133400000|2024-10-17 02:50:00|1127.85|1122.45|1128.24|1122.84|1129.6|1124.2|1127.65|1122.25|412
1729133700000|2024-10-17 02:55:00|1128.3|1122.9|1127.4|1122|1128.75|1123.35|1127.2|1121.8|286
1729134000000|2024-10-17 03:00:00|1127.38|1121.98|1128.24|1122.84|1129.55|1124.15|1127.2|1121.8|426
1729134300000|2024-10-17 03:05:00|1128.28|1122.88|1128.2|1122.8|1128.4|1123|1127.2|1121.8|382
1729134600000|2024-10-17 03:10:00|1128.4|1123|1130.05|1124.65|1130.05|1124.65|1128.2|1122.8|67
1729134900000|2024-10-17 03:15:00|1130.65|1125.25|1130.25|1124.85|1131.28|1125.88|1129.33|1123.93|726
1729135200000|2024-10-17 03:20:00|1130.26|1124.86|1133.25|1127.85|1133.44|1128.04|1130.2|1124.8|550
1729135500000|2024-10-17 03:25:00|1133.2|1127.8|1133.31|1127.91|1133.85|1128.45|1132.2|1126.8|502
1729135800000|2024-10-17 03:30:00|1133.28|1127.88|1131.25|1125.85|1133.35|1127.95|1131.2|1125.8|453
1729136100000|2024-10-17 03:35:00|1131.22|1125.82|1133.23|1127.83|1133.4|1128|1131.2|1125.8|437
1729136400000|2024-10-17 03:40:00|1133.24|1127.84|1135.05|1129.65|1135.3|1129.9|1132.65|1127.25|516
1729136700000|2024-10-17 03:45:00|1135|1129.6|1136.3|1130.9|1137.4|1132|1134.83|1129.43|558
1729137000000|2024-10-17 03:50:00|1136.38|1130.98|1137.08|1131.68|1137.75|1132.35|1136.2|1130.8|644
1729137300000|2024-10-17 03:55:00|1137.12|1131.72|1135.95|1130.55|1137.35|1131.95|1135.75|1130.35|85
1729137600000|2024-10-17 04:00:00|1135.85|1130.45|1137|1131.6|1137|1131.6|1135.2|1129.8|316
1729137900000|2024-10-17 04:05:00|1136.85|1131.45|1136.75|1131.35|1137.3|1131.9|1136.75|1131.35|52
1729138200000|2024-10-17 04:10:00|1136.6|1131.2|1134.25|1128.85|1136.6|1131.2|1134.2|1128.8|510
1729138500000|2024-10-17 04:15:00|1133.85|1128.45|1133.25|1127.85|1134.05|1128.65|1132.25|1126.85|156
1729138800000|2024-10-17 04:20:00|1133.3|1127.9|1131.2|1125.8|1134.5|1129.1|1131.2|1125.8|495
1729139100000|2024-10-17 04:25:00|1131.24|1125.84|1130.25|1124.85|1131.32|1125.92|1129.85|1124.45|148
1729139400000|2024-10-17 04:30:00|1130.22|1124.82|1128.25|1122.85|1130.23|1124.83|1128.2|1122.8|298
1729139700000|2024-10-17 04:35:00|1128.37|1122.97|1128.22|1122.82|1129.4|1124|1128.2|1122.8|594
1729140000000|2024-10-17 04:40:00|1128.23|1122.83|1125.94|1120.54|1128.25|1122.85|1124.2|1118.8|348
1729140300000|2024-10-17 04:45:00|1126.24|1120.84|1126.25|1120.85|1128.23|1122.83|1125.2|1119.8|420
1729140600000|2024-10-17 04:50:00|1126.32|1120.92|1126.22|1120.82|1126.6|1121.2|1125.2|1119.8|462
1729140900000|2024-10-17 04:55:00|1126.2|1120.8|1124.25|1118.85|1127.27|1121.87|1124.2|1118.8|268
1729141200000|2024-10-17 05:00:00|1124.32|1118.92|1126.27|1120.87|1127.05|1121.65|1124.2|1118.8|267
1729141500000|2024-10-17 05:05:00|1126.35|1120.95|1127.3|1121.9|1127.45|1122.05|1126.2|1120.8|272
1729141800000|2024-10-17 05:10:00|1127.45|1122.05|1128.6|1123.2|1128.6|1123.2|1124.9|1119.5|424
1729142100000|2024-10-17 05:15:00|1128.55|1123.15|1127.75|1122.35|1129.05|1123.65|1127.2|1121.8|475
1729142400000|2024-10-17 05:20:00|1127.7|1122.3|1126.56|1121.16|1128.1|1122.7|1125.2|1119.8|420
1729142700000|2024-10-17 05:25:00|1126.49|1121.09|1124.8|1119.4|1126.58|1121.18|1124.75|1119.35|417
1729143000000|2024-10-17 05:30:00|1124.85|1119.45|1126.25|1120.85|1127.15|1121.75|1123.55|1118.15|477
1729143300000|2024-10-17 05:35:00|1126.24|1120.84|1125.75|1120.35|1127.3|1121.9|1125.75|1120.35|356
1729143600000|2024-10-17 05:40:00|1125.25|1119.85|1125.22|1119.82|1125.37|1119.97|1124.27|1118.87|286
1729143900000|2024-10-17 05:45:00|1125.23|1119.83|1124.28|1118.88|1126.4|1121|1124.2|1118.8|379
1729144200000|2024-10-17 05:50:00|1124.26|1118.86|1120.37|1114.97|1124.28|1118.88|1120.24|1114.84|363
1729144500000|2024-10-17 05:55:00|1120.4|1115|1120.2|1114.8|1121.45|1116.05|1118.75|1113.35|219
1729144800000|2024-10-17 06:00:00|1120|1114.6|1118.05|1112.65|1122.05|1116.65|1117.75|1112.35|286
1729145100000|2024-10-17 06:05:00|1118.1|1112.7|1117.23|1111.83|1118.55|1113.15|1116.2|1110.8|452
1729145400000|2024-10-17 06:10:00|1117.25|1111.85|1118.3|1112.9|1119.45|1114.05|1117.25|1111.85|197
1729145700000|2024-10-17 06:15:00|1118.45|1113.05|1122.24|1116.84|1122.55|1117.15|1118.45|1113.05|359
1729146000000|2024-10-17 06:20:00|1122.2|1116.8|1122.27|1116.87|1123.45|1118.05|1121.2|1115.8|692
1729146300000|2024-10-17 06:25:00|1122.24|1116.84|1123.32|1117.92|1123.6|1118.2|1121.5|1116.1|848
1729146600000|2024-10-17 06:30:00|1123.26|1117.86|1123.3|1117.9|1124.7|1119.3|1123.2|1117.8|655
1729146900000|2024-10-17 06:35:00|1123.4|1118|1124.75|1119.35|1124.85|1119.45|1122.2|1116.8|331
1729147200000|2024-10-17 06:40:00|1124.85|1119.45|1124.27|1118.87|1125.4|1120|1123.75|1118.35|757
1729147500000|2024-10-17 06:45:00|1124.3|1118.9|1123.26|1117.86|1124.6|1119.2|1122.5|1117.1|510
1729147800000|2024-10-17 06:50:00|1123.24|1117.84|1121.2|1115.8|1123.26|1117.86|1121.2|1115.8|289
1729148100000|2024-10-17 06:55:00|1121.3|1115.9|1117.85|1112.45|1121.35|1115.95|1117.6|1112.2|319
1729148400000|2024-10-17 07:00:00|1117.75|1112.35|1120.2|1114.8|1120.3|1114.9|1116.35|1110.95|192
1729148700000|2024-10-17 07:05:00|1120.24|1114.84|1116.35|1110.95|1121.2|1115.8|1116.2|1110.8|314
1729149000000|2024-10-17 07:10:00|1116.23|1110.83|1117.24|1111.84|1119.35|1113.95|1116.2|1110.8|470
1729149300000|2024-10-17 07:15:00|1117.25|1111.85|1112.2|1106.8|1117.5|1112.1|1112.2|1106.8|461
1729149600000|2024-10-17 07:20:00|1112.5|1107.1|1115.45|1110.05|1116.27|1110.87|1111.2|1105.8|436
1729149900000|2024-10-17 07:25:00|1115.4|1110|1115.4|1110|1115.85|1110.45|1113.45|1108.05|270
1729150200000|2024-10-17 07:30:00|1115.25|1109.85|1115.97|1110.57|1116.5|1111.1|1113.75|1108.35|521
1729150500000|2024-10-17 07:35:00|1115.92|1110.52|1116.9|1111.5|1117.4|1112|1114.75|1109.35|333
1729150800000|2024-10-17 07:40:00|1116.92|1111.52|1116.9|1111.5|1117.5|1112.1|1114.75|1109.35|360
1729151100000|2024-10-17 07:45:00|1116.8|1111.4|1117.22|1111.82|1117.28|1111.88|1115.2|1109.8|228
1729151400000|2024-10-17 07:50:00|1116.75|1111.35|1116.25|1110.85|1116.97|1111.57|1114.82|1109.42|284
1729151700000|2024-10-17 07:55:00|1116.24|1110.84|1118.55|1113.15|1118.6|1113.2|1115.92|1110.52|188
1729152000000|2024-10-17 08:00:00|1118.5|1113.1|1118.28|1112.88|1120.45|1115.05|1117.95|1112.55|344
1729152300000|2024-10-17 08:05:00|1118.24|1112.84|1114.3|1108.9|1119.05|1113.65|1114.3|1108.9|261
1729152600000|2024-10-17 08:10:00|1114|1108.6|1111.2|1105.8|1114|1108.6|1111.1|1105.7|127
1729152900000|2024-10-17 08:15:00|1111.23|1105.83|1112.2|1106.8|1114.3|1108.9|1110.9|1105.5|427
1729153200000|2024-10-17 08:20:00|1112.26|1106.86|1111.95|1106.55|1113|1107.6|1110.14|1104.74|292
1729153500000|2024-10-17 08:25:00|1111.85|1106.45|1112.25|1106.85|1112.45|1107.05|1110.8|1105.4|401
1729153800000|2024-10-17 08:30:00|1112.2|1106.8|1112.91|1107.51|1113.5|1108.1|1112.2|1106.8|308
1729154100000|2024-10-17 08:35:00|1112.9|1107.5|1113.96|1108.56|1115.2|1109.8|1111.8|1106.4|342
1729154400000|2024-10-17 08:40:00|1113.75|1108.35|1113.25|1107.85|1114.25|1108.85|1113.2|1107.8|216
1729154700000|2024-10-17 08:45:00|1113.25|1107.85|1116.4|1111|1117.7|1112.3|1113.25|1107.85|335
1729155000000|2024-10-17 08:50:00|1115.85|1110.45|1117.27|1111.87|1117.55|1112.15|1115.25|1109.85|371
1729155300000|2024-10-17 08:55:00|1117.24|1111.84|1117.24|1111.84|1117.55|1112.15|1115.8|1110.4|461
1729155600000|2024-10-17 09:00:00|1117.19|1111.79|1117.75|1112.35|1119.4|1114|1116.75|1111.35|280
1729155900000|2024-10-17 09:05:00|1117.55|1112.15|1113.98|1108.58|1117.55|1112.15|1113.8|1108.4|182
1729156200000|2024-10-17 09:10:00|1113.95|1108.55|1114.85|1109.45|1115.4|1110|1113.95|1108.55|209
1729156500000|2024-10-17 09:15:00|1114.91|1109.51|1115.25|1109.85|1117|1111.6|1114.81|1109.41|434
1729156800000|2024-10-17 09:20:00|1115.28|1109.88|1114.3|1108.9|1115.99|1110.59|1114.2|1108.8|315
1729157100000|2024-10-17 09:25:00|1114.2|1108.8|1112.85|1107.45|1114.3|1108.9|1111.9|1106.5|406
1729157400000|2024-10-17 09:30:00|1112.95|1107.55|1112.25|1106.85|1113.35|1107.95|1111.2|1105.8|404
1729157700000|2024-10-17 09:35:00|1112.2|1106.8|1111.92|1106.52|1112.55|1107.15|1110.85|1105.45|234
1729158000000|2024-10-17 09:40:00|1111.9|1106.5|1113.65|1108.25|1114.28|1108.88|1111.8|1106.4|369
1729158300000|2024-10-17 09:45:00|1113.25|1107.85|1112.22|1106.82|1113.85|1108.45|1111.92|1106.52|281
1729158600000|2024-10-17 09:50:00|1112.23|1106.83|1111.25|1105.85|1112.3|1106.9|1110.81|1105.41|283
1729158900000|2024-10-17 09:55:00|1111.3|1105.9|1110.55|1105.15|1111.91|1106.51|1110.4|1105|365
1729159200000|2024-10-17 10:00:00|1110.5|1105.1|1111.45|1106.05|1112.65|1107.25|1110.28|1104.88|222
1729159500000|2024-10-17 10:05:00|1111.5|1106.1|1109.25|1103.85|1111.5|1106.1|1109.15|1103.75|119
1729159800000|2024-10-17 10:10:00|1109.32|1103.92|1104.9|1099.5|1109.65|1104.25|1104.9|1099.5|328
1729160100000|2024-10-17 10:15:00|1104.85|1099.45|1106.88|1101.48|1106.95|1101.55|1103.85|1098.45|391
1729160400000|2024-10-17 10:20:00|1106.87|1101.47|1105.25|1099.85|1107.3|1101.9|1104.75|1099.35|265
1729160700000|2024-10-17 10:25:00|1105.26|1099.86|1101.86|1096.46|1105.3|1099.9|1101.2|1095.8|299
1729161000000|2024-10-17 10:30:00|1101.95|1096.55|1097.23|1091.83|1102.23|1096.83|1096.85|1091.45|393
1729161300000|2024-10-17 10:35:00|1097.24|1091.84|1098.9|1093.5|1100.3|1094.9|1096.2|1090.8|489
1729161600000|2024-10-17 10:40:00|1099.15|1093.75|1097.9|1092.5|1100.2|1094.8|1097.75|1092.35|91
1729161900000|2024-10-17 10:45:00|1097.8|1092.4|1101.24|1095.84|1101.75|1096.35|1097.25|1091.85|197
1729162200000|2024-10-17 10:50:00|1101.28|1095.88|1102.9|1097.5|1102.9|1097.5|1100.2|1094.8|443
1729162500000|2024-10-17 10:55:00|1102.85|1097.45|1103.3|1097.9|1104.05|1098.65|1102.8|1097.4|136
1729162800000|2024-10-17 11:00:00|1103.24|1097.84|1102.2|1096.8|1105.45|1100.05|1100.9|1095.5|468
1729163100000|2024-10-17 11:05:00|1102.23|1096.83|1100.3|1094.9|1103.45|1098.05|1100.2|1094.8|343
1729163400000|2024-10-17 11:10:00|1100.25|1094.85|1100.2|1094.8|1100.95|1095.55|1098.93|1093.53|383
1729163700000|2024-10-17 11:15:00|1100.24|1094.84|1097.27|1091.87|1100.31|1094.91|1095.85|1090.45|420
1729164000000|2024-10-17 11:20:00|1097.25|1091.85|1097.3|1091.9|1098.2|1092.8|1095.5|1090.1|341
1729164300000|2024-10-17 11:25:00|1097.95|1092.55|1099.23|1093.83|1099.35|1093.95|1097.05|1091.65|166
1729164600000|2024-10-17 11:30:00|1099.24|1093.84|1099.25|1093.85|1100.4|1095|1096.25|1090.85|433
1729164900000|2024-10-17 11:35:00|1099.2|1093.8|1100.24|1094.84|1100.35|1094.95|1098.2|1092.8|372
1729165200000|2024-10-17 11:40:00|1100.2|1094.8|1097.1|1091.7|1100.3|1094.9|1095.75|1090.35|234
1729165500000|2024-10-17 11:45:00|1096.95|1091.55|1096.25|1090.85|1099.6|1094.2|1096.25|1090.85|123
1729165800000|2024-10-17 11:50:00|1096.8|1091.4|1097.75|1092.35|1099.08|1093.68|1096.7|1091.3|159
1729166100000|2024-10-17 11:55:00|1097.7|1092.3|1097.28|1091.88|1098.65|1093.25|1097.2|1091.8|352
1729166400000|2024-10-17 12:00:00|1097.15|1091.75|1099.22|1093.82|1099.55|1094.15|1094.2|1088.8|431
1729166700000|2024-10-17 12:05:00|1098.9|1093.5|1100.6|1095.2|1101.3|1095.9|1098.7|1093.3|263
1729167000000|2024-10-17 12:10:00|1100.75|1095.35|1098.13|1092.73|1101.3|1095.9|1098.1|1092.7|312
1729167300000|2024-10-17 12:15:00|1098.16|1092.76|1101.22|1095.82|1101.33|1095.93|1095.76|1090.36|412
1729167600000|2024-10-17 12:20:00|1101.23|1095.83|1099.95|1094.55|1102.7|1097.3|1099.2|1093.8|362
1729167900000|2024-10-17 12:25:00|1099.9|1094.5|1100.35|1094.95|1100.55|1095.15|1098.75|1093.35|406
1729168200000|2024-10-17 12:30:00|1100.2|1094.8|1104.18|1098.78|1104.45|1099.05|1100.2|1094.8|514
1729168500000|2024-10-17 12:35:00|1104.16|1098.76|1105.24|1099.84|1105.25|1099.85|1100.2|1094.8|413
1729168800000|2024-10-17 12:40:00|1105.25|1099.85|1102.27|1096.87|1105.55|1100.15|1102.2|1096.8|310
1729169100000|2024-10-17 12:45:00|1102.05|1096.65|1101.2|1095.8|1102.3|1096.9|1101.2|1095.8|234
1729169400000|2024-10-17 12:50:00|1101.25|1095.85|1102.7|1097.3|1102.7|1097.3|1100.25|1094.85|263
1729169700000|2024-10-17 12:55:00|1102.85|1097.45|1106.3|1100.9|1106.4|1101|1102.8|1097.4|373
1729170000000|2024-10-17 13:00:00|1106.2|1100.8|1106.2|1100.8|1108.55|1103.15|1106.2|1100.8|384
1729170300000|2024-10-17 13:05:00|1106.25|1100.85|1107.24|1101.84|1108.35|1102.95|1105.2|1099.8|337
1729170600000|2024-10-17 13:10:00|1107.23|1101.83|1105.25|1099.85|1107.23|1101.83|1105.2|1099.8|255
1729170900000|2024-10-17 13:15:00|1105.5|1100.1|1104.2|1098.8|1106.06|1100.66|1103.25|1097.85|358
1729171200000|2024-10-17 13:20:00|1104.25|1098.85|1104.25|1098.85|1106.2|1100.8|1103.85|1098.45|265
1729171500000|2024-10-17 13:25:00|1104.5|1099.1|1106.6|1101.2|1106.7|1101.3|1104.2|1098.8|224
1729171800000|2024-10-17 13:30:00|1106.4|1101|1103.25|1097.85|1106.55|1101.15|1102.2|1096.8|515
1729172100000|2024-10-17 13:35:00|1103.2|1097.8|1103.2|1097.8|1103.4|1098|1098.25|1092.85|564
1729172400000|2024-10-17 13:40:00|1103.23|1097.83|1109.26|1103.86|1110.35|1104.95|1103.2|1097.8|644
1729172700000|2024-10-17 13:45:00|1109.6|1104.2|1109.35|1103.95|1111.45|1106.05|1108.2|1102.8|574
1729173000000|2024-10-17 13:50:00|1109.26|1103.86|1106.3|1100.9|1109.28|1103.88|1105.05|1099.65|567
1729173300000|2024-10-17 13:55:00|1106.25|1100.85|1102.85|1097.45|1106.6|1101.2|1102.2|1096.8|507
1729173600000|2024-10-17 14:00:00|1102.9|1097.5|1098.75|1093.35|1103.65|1098.25|1097.2|1091.8|663
1729173900000|2024-10-17 14:05:00|1098.63|1093.23|1099.23|1093.83|1100.25|1094.85|1096.01|1090.61|725
1729174200000|2024-10-17 14:10:00|1099.25|1093.85|1104.45|1099.05|1104.5|1099.1|1097.75|1092.35|569
1729174500000|2024-10-17 14:15:00|1104.4|1099|1101.5|1096.1|1104.4|1099|1101.2|1095.8|642
1729174800000|2024-10-17 14:20:00|1101.6|1096.2|1102.7|1097.3|1104.65|1099.25|1101.2|1095.8|533
1729175100000|2024-10-17 14:25:00|1102.65|1097.25|1101.27|1095.87|1102.65|1097.25|1097.8|1092.4|629
1729175400000|2024-10-17 14:30:00|1101.25|1095.85|1100.25|1094.85|1103.24|1097.84|1100.2|1094.8|528
1729175700000|2024-10-17 14:35:00|1100.26|1094.86|1103.1|1097.7|1103.18|1097.78|1098.2|1092.8|484
1729176000000|2024-10-17 14:40:00|1103.05|1097.65|1101.3|1095.9|1104.65|1099.25|1100.2|1094.8|540
1729176300000|2024-10-17 14:45:00|1101.37|1095.97|1102.2|1096.8|1103.1|1097.7|1100.2|1094.8|575
1729176600000|2024-10-17 14:50:00|1102.25|1096.85|1105.9|1100.5|1105.98|1100.58|1102.2|1096.8|426
1729176900000|2024-10-17 14:55:00|1105.4|1100|1105.26|1099.86|1106.1|1100.7|1104.25|1098.85|149
1729177200000|2024-10-17 15:00:00|1105.2|1099.8|1104.2|1098.8|1106.5|1101.1|1103.16|1097.76|577
1729177500000|2024-10-17 15:05:00|1104.21|1098.81|1107.3|1101.9|1107.5|1102.1|1102.25|1096.85|471
1729177800000|2024-10-17 15:10:00|1107.25|1101.85|1103.18|1097.78|1107.4|1102|1102.2|1096.8|377
1729178100000|2024-10-17 15:15:00|1103.15|1097.75|1104.26|1098.86|1105.25|1099.85|1103.15|1097.75|475
1729178400000|2024-10-17 15:20:00|1104.25|1098.85|1106.2|1100.8|1106.45|1101.05|1103.3|1097.9|417
1729178700000|2024-10-17 15:25:00|1106.15|1100.75|1106.95|1101.55|1106.95|1101.55|1105.2|1099.8|82
1729179000000|2024-10-17 15:30:00|1107.65|1102.25|1110.24|1104.84|1110.45|1105.05|1105.55|1100.15|451
1729179300000|2024-10-17 15:35:00|1110.23|1104.83|1115.2|1109.8|1116.75|1111.35|1109.2|1103.8|644
1729179600000|2024-10-17 15:40:00|1115.24|1109.84|1114.25|1108.85|1116.3|1110.9|1113.2|1107.8|513
1729179900000|2024-10-17 15:45:00|1114.2|1108.8|1113.32|1107.92|1115.5|1110.1|1112.2|1106.8|516
1729180200000|2024-10-17 15:50:00|1113.31|1107.91|1114.27|1108.87|1114.8|1109.4|1112.75|1107.35|457
1729180500000|2024-10-17 15:55:00|1114.23|1108.83|1114.1|1108.7|1115.35|1109.95|1113.32|1107.92|110
1729180800000|2024-10-17 16:00:00|1114.05|1108.65|1112.1|1106.7|1114.2|1108.8|1112.1|1106.7|25
1729181100000|2024-10-17 16:05:00|1111.45|1106.05|1111.22|1105.82|1112.95|1107.55|1110.45|1105.05|159
1729181400000|2024-10-17 16:10:00|1111.2|1105.8|1109.2|1103.8|1111.45|1106.05|1108.2|1102.8|395
1729181700000|2024-10-17 16:15:00|1109.23|1103.83|1111.22|1105.82|1111.6|1106.2|1106.3|1100.9|425
1729182000000|2024-10-17 16:20:00|1111.17|1105.77|1111.45|1106.05|1111.75|1106.35|1109.75|1104.35|462
1729182300000|2024-10-17 16:25:00|1111.35|1105.95|1110.7|1105.3|1112.22|1106.82|1109.2|1103.8|321
1729182600000|2024-10-17 16:30:00|1110.55|1105.15|1105.28|1099.88|1110.7|1105.3|1105.2|1099.8|438
1729182900000|2024-10-17 16:35:00|1105.27|1099.87|1108.35|1102.95|1108.6|1103.2|1105.2|1099.8|507
1729183200000|2024-10-17 16:40:00|1108.4|1103|1109.35|1103.95|1110|1104.6|1106.75|1101.35|376
1729183500000|2024-10-17 16:45:00|1109.4|1104|1109.75|1104.35|1110.5|1105.1|1107.2|1101.8|339
1729183800000|2024-10-17 16:50:00|1109.8|1104.4|1108.35|1102.95|1110.01|1104.61|1107.2|1101.8|336
1729184100000|2024-10-17 16:55:00|1108.3|1102.9|1106.5|1101.1|1108.35|1102.95|1106.4|1101|325
1729184400000|2024-10-17 17:00:00|1106.55|1101.15|1106.85|1101.45|1108.45|1103.05|1105.75|1100.35|533
1729184700000|2024-10-17 17:05:00|1106.97|1101.57|1108.6|1103.2|1109.9|1104.5|1106.95|1101.55|379
1729185000000|2024-10-17 17:10:00|1108.55|1103.15|1109.25|1103.85|1109.95|1104.55|1108.2|1102.8|477
1729185300000|2024-10-17 17:15:00|1109.24|1103.84|1108.8|1103.4|1109.25|1103.85|1106.25|1100.85|302
1729185600000|2024-10-17 17:20:00|1108.95|1103.55|1102.24|1096.84|1109.05|1103.65|1102.2|1096.8|165
1729185900000|2024-10-17 17:25:00|1102.22|1096.82|1099.8|1094.4|1102.4|1097|1098.3|1092.9|593
1729186200000|2024-10-17 17:30:00|1099.6|1094.2|1103.85|1098.45|1105.9|1100.5|1098.2|1092.8|731
1729186500000|2024-10-17 17:35:00|1103.95|1098.55|1105.3|1099.9|1105.3|1099.9|1101.2|1095.8|687
1729186800000|2024-10-17 17:40:00|1105.25|1099.85|1105.8|1100.4|1106|1100.6|1104.2|1098.8|516
1729187100000|2024-10-17 17:45:00|1105.8|1100.4|1106.2|1100.8|1106.9|1101.5|1105.2|1099.8|188
1729187400000|2024-10-17 17:50:00|1106.25|1100.85|1102.25|1096.85|1106.28|1100.88|1102.2|1096.8|480
1729187700000|2024-10-17 17:55:00|1102.23|1096.83|1097.8|1092.4|1102.23|1096.83|1097.2|1091.8|56
1729188000000|2024-10-17 18:00:00|1097.9|1092.5|1095.85|1090.45|1100.65|1095.25|1095.7|1090.3|439
1729188300000|2024-10-17 18:05:00|1095.8|1090.4|1089.46|1084.06|1095.9|1090.5|1089.25|1083.85|738
1729188600000|2024-10-17 18:10:00|1089.6|1084.2|1090.2|1084.8|1091.27|1085.87|1087.58|1082.18|730
1729188900000|2024-10-17 18:15:00|1090.22|1084.82|1093.25|1087.85|1094.3|1088.9|1089.2|1083.8|660
1729189200000|2024-10-17 18:20:00|1093.2|1087.8|1091.75|1086.35|1093.75|1088.35|1090.8|1085.4|444
1729189500000|2024-10-17 18:25:00|1091.95|1086.55|1092.23|1086.83|1094.35|1088.95|1091.2|1085.8|496
1729189800000|2024-10-17 18:30:00|1092.25|1086.85|1090.17|1084.77|1093.3|1087.9|1089.5|1084.1|460
1729190100000|2024-10-17 18:35:00|1090.15|1084.75|1092.2|1086.8|1092.95|1087.55|1088.75|1083.35|129
1729190400000|2024-10-17 18:40:00|1092.25|1086.85|1093.85|1088.45|1095.5|1090.1|1092.25|1086.85|279
1729190700000|2024-10-17 18:45:00|1094|1088.6|1093.75|1088.35|1094.65|1089.25|1093.2|1087.8|436
1729191000000|2024-10-17 18:50:00|1093.85|1088.45|1092.92|1087.52|1094.45|1089.05|1092.2|1086.8|368
1729191300000|2024-10-17 18:55:00|1092.93|1087.53|1093.51|1088.11|1094.35|1088.95|1092.65|1087.25|386
1729191600000|2024-10-17 19:00:00|1093.61|1088.21|1091.3|1085.9|1094.02|1088.62|1091.2|1085.8|413
1729191900000|2024-10-17 19:05:00|1091.27|1085.87|1096.65|1091.25|1096.65|1091.25|1091.2|1085.8|378
1729192200000|2024-10-17 19:10:00|1096.85|1091.45|1097.82|1092.42|1098.35|1092.95|1096.85|1091.45|256
1729192500000|2024-10-17 19:15:00|1097.95|1092.55|1097.27|1091.87|1097.95|1092.55|1096.2|1090.8|242
1729192800000|2024-10-17 19:20:00|1097.25|1091.85|1099.55|1094.15|1099.6|1094.2|1096.55|1091.15|177
1729193100000|2024-10-17 19:25:00|1099.6|1094.2|1098.75|1093.35|1099.6|1094.2|1098.5|1093.1|252
1729193400000|2024-10-17 19:30:00|1098.85|1093.45|1100.5|1095.1|1100.65|1095.25|1098.2|1092.8|255
1729193700000|2024-10-17 19:35:00|1100.55|1095.15|1100.6|1095.2|1101.4|1096|1098.25|1092.85|238
1729194000000|2024-10-17 19:40:00|1100.65|1095.25|1102.35|1096.95|1102.35|1096.95|1100.27|1094.87|163
1729194300000|2024-10-17 19:45:00|1102.3|1096.9|1103.7|1098.3|1104.27|1098.87|1102.2|1096.8|244
1729194600000|2024-10-17 19:50:00|1103.65|1098.25|1103.24|1097.84|1103.65|1098.25|1102.2|1096.8|310
1729194900000|2024-10-17 19:55:00|1103.28|1097.88|1103.25|1097.85|1104.5|1099.1|1102.2|1096.8|376
1729195200000|2024-10-17 20:00:00|1103.27|1097.87|1105.8|1100.4|1105.9|1100.5|1102.2|1096.8|86
1729195500000|2024-10-17 20:05:00|1105.65|1100.25|1105.65|1100.25|1106.2|1100.8|1103.45|1098.05|232
1729195800000|2024-10-17 20:10:00|1105.25|1099.85|1105.65|1100.25|1106.55|1101.15|1105.2|1099.8|158
1729196100000|2024-10-17 20:15:00|1105.6|1100.2|1106.24|1100.84|1107|1101.6|1105.5|1100.1|107
1729196400000|2024-10-17 20:20:00|1106.22|1100.82|1108.24|1102.84|1108.31|1102.91|1105.6|1100.2|449
1729196700000|2024-10-17 20:25:00|1108.3|1102.9|1108.65|1103.25|1108.65|1103.25|1107.35|1101.95|183
1729197000000|2024-10-17 20:30:00|1109.05|1103.65|1107.7|1102.3|1110.55|1105.15|1107.2|1101.8|167
1729197300000|2024-10-17 20:35:00|1107.55|1102.15|1107.75|1102.35|1109.45|1104.05|1107.25|1101.85|153
1729197600000|2024-10-17 20:40:00|1107.7|1102.3|1108.23|1102.83|1108.35|1102.95|1107.24|1101.84|92
1729197900000|2024-10-17 20:45:00|1107.9|1102.5|1109.24|1103.84|1109.7|1104.3|1107.65|1102.25|95
1729198200000|2024-10-17 20:50:00|1109.2|1103.8|1106.8|1101.4|1109.24|1103.84|1106.8|1101.4|39
1729198500000|2024-10-17 20:55:00|1106.3|1100.9|1105.48|1100.08|1106.3|1100.9|1105.2|1099.8|90
1729198800000|2024-10-17 21:00:00|1105.43|1100.03|1106.2|1100.8|1107.36|1101.96|1105.16|1099.76|410
1729199100000|2024-10-17 21:05:00|1106.21|1100.81|1106.26|1100.86|1107.08|1101.68|1104.26|1098.86|157
1729199400000|2024-10-17 21:10:00|1106.27|1100.87|1107.27|1101.87|1108.22|1102.82|1105.88|1100.48|172
1729199700000|2024-10-17 21:15:00|1107.24|1101.84|1106.15|1100.75|1107.25|1101.85|1105.36|1099.96|159
1729200000000|2024-10-17 21:20:00|1106.12|1100.72|1106.14|1100.74|1108.12|1102.72|1106.02|1100.62|69
1729200300000|2024-10-17 21:25:00|1106.12|1100.72|1105.64|1100.24|1106.2|1100.8|1105.22|1099.82|65
1729200600000|2024-10-17 21:30:00|1105.6|1100.2|1105.29|1099.89|1105.96|1100.56|1105.19|1099.79|96
1729200900000|2024-10-17 21:35:00|1105.27|1099.87|1105.53|1100.13|1105.81|1100.41|1105.15|1099.75|108
1729201200000|2024-10-17 21:40:00|1105.42|1100.02|1103.62|1098.22|1105.42|1100.02|1103.55|1098.15|292
1729201500000|2024-10-17 21:45:00|1103.59|1098.19|1103.35|1097.95|1103.62|1098.22|1103.25|1097.85|250
1729201800000|2024-10-17 21:50:00|1103.3|1097.9|1104.23|1098.83|1104.27|1098.87|1103.22|1097.82|167
1729202100000|2024-10-17 21:55:00|1104.24|1098.84|1104.28|1098.88|1105.38|1099.98|1104.2|1098.8|131
1729202400000|2024-10-17 22:00:00|1104.24|1098.84|1108.22|1102.82|1108.35|1102.95|1104.24|1098.84|448
1729202700000|2024-10-17 22:05:00|1108.15|1102.75|1107.75|1102.35|1108.35|1102.95|1105.2|1099.8|467
1729203000000|2024-10-17 22:10:00|1107.7|1102.3|1106.27|1100.87|1108.2|1102.8|1105.2|1099.8|304
1729203300000|2024-10-17 22:15:00|1106.25|1100.85|1104.6|1099.2|1106.25|1100.85|1104.18|1098.78|262
1729203600000|2024-10-17 22:20:00|1104.55|1099.15|1105.23|1099.83|1106.4|1101|1104.24|1098.84|247
1729203900000|2024-10-17 22:25:00|1105.21|1099.81|1105.4|1100|1105.6|1100.2|1104.65|1099.25|122
1729204200000|2024-10-17 22:30:00|1105.45|1100.05|1106.2|1100.8|1106.45|1101.05|1105.35|1099.95|48
1729204500000|2024-10-17 22:35:00|1106.7|1101.3|1106.3|1100.9|1106.85|1101.45|1106.25|1100.85|7
1729204800000|2024-10-17 22:40:00|1106.85|1101.45|1108.18|1102.78|1108.3|1102.9|1106.85|1101.45|71
1729205100000|2024-10-17 22:45:00|1108.17|1102.77|1108.2|1102.8|1108.4|1103|1106.2|1100.8|206
1729205400000|2024-10-17 22:50:00|1108.95|1103.55|1107.8|1102.4|1109.35|1103.95|1107.75|1102.35|208
1729205700000|2024-10-17 22:55:00|1107.85|1102.45|1107.55|1102.15|1108.25|1102.85|1107.2|1101.8|393
1729206000000|2024-10-17 23:00:00|1107.6|1102.2|1106.24|1100.84|1107.6|1102.2|1106.2|1100.8|227
1729206300000|2024-10-17 23:05:00|1106.2|1100.8|1106.25|1100.85|1107.3|1101.9|1106.2|1100.8|150
1729206600000|2024-10-17 23:10:00|1106.24|1100.84|1105.2|1099.8|1106.3|1100.9|1105.2|1099.8|161
1729206900000|2024-10-17 23:15:00|1105.28|1099.88|1106.16|1100.76|1106.35|1100.95|1105.2|1099.8|211
1729207200000|2024-10-17 23:20:00|1106.15|1100.75|1105.25|1099.85|1106.25|1100.85|1105.15|1099.75|138
1729207500000|2024-10-17 23:25:00|1105.3|1099.9|1105.23|1099.83|1105.55|1100.15|1104.25|1098.85|199
1729207800000|2024-10-17 23:30:00|1105.2|1099.8|1103.88|1098.48|1105.23|1099.83|1103.85|1098.45|167
1729208100000|2024-10-17 23:35:00|1104.01|1098.61|1105.13|1099.73|1105.24|1099.84|1103.5|1098.1|101
1729208400000|2024-10-17 23:40:00|1105.18|1099.78|1104.24|1098.84|1105.23|1099.83|1103.7|1098.3|87
1729208700000|2024-10-17 23:45:00|1104.23|1098.83|1105.2|1099.8|1106.05|1100.65|1104.2|1098.8|135
1729209000000|2024-10-17 23:50:00|1105.26|1099.86|1106.23|1100.83|1106.35|1100.95|1104.2|1098.8|104
1729209300000|2024-10-17 23:55:00|1106.25|1100.85|1105.7|1100.3|1106.55|1101.15|1105.1|1099.7|210
1729209600000|2024-10-18 00:00:00|1104.75|1099.35|1105.14|1099.74|1105.3|1099.9|1103.85|1098.45|362
1729209900000|2024-10-18 00:05:00|1105.09|1099.69|1104.2|1098.8|1107.03|1101.63|1103.85|1098.45|146
1729210200000|2024-10-18 00:10:00|1103.9|1098.5|1104.2|1098.8|1104.4|1099|1103.19|1097.79|106
1729210500000|2024-10-18 00:15:00|1103.95|1098.55|1103.25|1097.85|1104.05|1098.65|1103.2|1097.8|79
1729210800000|2024-10-18 00:20:00|1102.95|1097.55|1106.23|1100.83|1107.5|1102.1|1102|1096.6|281
1729211100000|2024-10-18 00:25:00|1106.24|1100.84|1104.08|1098.68|1106.35|1100.95|1102.2|1096.8|389
1729211400000|2024-10-18 00:30:00|1104.05|1098.65|1102.24|1096.84|1104.15|1098.75|1101.2|1095.8|370
1729211700000|2024-10-18 00:35:00|1102.25|1096.85|1104.25|1098.85|1104.5|1099.1|1101.2|1095.8|340
1729212000000|2024-10-18 00:40:00|1104.2|1098.8|1102.26|1096.86|1104.45|1099.05|1101.25|1095.85|227
1729212300000|2024-10-18 00:45:00|1102.3|1096.9|1100.85|1095.45|1103.29|1097.89|1100.85|1095.45|313
1729212600000|2024-10-18 00:50:00|1101.05|1095.65|1101.8|1096.4|1102.55|1097.15|1100.85|1095.45|300
1729212900000|2024-10-18 00:55:00|1101.75|1096.35|1102.25|1096.85|1103.05|1097.65|1101.3|1095.9|17
1729213200000|2024-10-18 01:00:00|1102.26|1096.86|1105.65|1100.25|1105.65|1100.25|1102.2|1096.8|264
1729213500000|2024-10-18 01:05:00|1105.6|1100.2|1109.37|1103.97|1110.35|1104.95|1105.6|1100.2|244
1729213800000|2024-10-18 01:10:00|1109.27|1103.87|1108.26|1102.86|1110.35|1104.95|1107.3|1101.9|418
1729214100000|2024-10-18 01:15:00|1108.27|1102.87|1109.24|1103.84|1110.5|1105.1|1107.3|1101.9|264
1729214400000|2024-10-18 01:20:00|1109.25|1103.85|1109.28|1103.88|1110.4|1105|1108.85|1103.45|396
1729214700000|2024-10-18 01:25:00|1109.3|1103.9|1113.26|1107.86|1113.65|1108.25|1108.75|1103.35|408
1729215000000|2024-10-18 01:30:00|1113.25|1107.85|1113.97|1108.57|1114.45|1109.05|1111.24|1105.84|542
1729215300000|2024-10-18 01:35:00|1114|1108.6|1113.28|1107.88|1114.45|1109.05|1112.25|1106.85|471
1729215600000|2024-10-18 01:40:00|1113.27|1107.87|1117.25|1111.85|1117.25|1111.85|1113.27|1107.87|424
1729215900000|2024-10-18 01:45:00|1117.22|1111.82|1121.22|1115.82|1121.28|1115.88|1116.38|1110.98|504
1729216200000|2024-10-18 01:50:00|1121.2|1115.8|1122.06|1116.66|1122.06|1116.66|1119.25|1113.85|440
1729216500000|2024-10-18 01:55:00|1122.03|1116.63|1124.24|1118.84|1126.5|1121.1|1121.3|1115.9|506
1729216800000|2024-10-18 02:00:00|1124.28|1118.88|1121.35|1115.95|1125.45|1120.05|1121.2|1115.8|654
1729217100000|2024-10-18 02:05:00|1121.3|1115.9|1119.2|1113.8|1122.3|1116.9|1119.2|1113.8|538
1729217400000|2024-10-18 02:10:00|1119.8|1114.4|1118.25|1112.85|1122.23|1116.83|1118.2|1112.8|293
1729217700000|2024-10-18 02:15:00|1118.5|1113.1|1121.33|1115.93|1122.25|1116.85|1116.85|1111.45|818
1729218000000|2024-10-18 02:20:00|1121.28|1115.88|1121.25|1115.85|1124.35|1118.95|1121.25|1115.85|736
1729218300000|2024-10-18 02:25:00|1121.44|1116.04|1122.55|1117.15|1122.7|1117.3|1121.25|1115.85|717
1729218600000|2024-10-18 02:30:00|1122.2|1116.8|1126.2|1120.8|1127.4|1122|1122.2|1116.8|770
1729218900000|2024-10-18 02:35:00|1126.35|1120.95|1127.05|1121.65|1128.35|1122.95|1126.24|1120.84|518
1729219200000|2024-10-18 02:40:00|1126.95|1121.55|1127.31|1121.91|1130|1124.6|1126.4|1121|131
1729219500000|2024-10-18 02:45:00|1127.3|1121.9|1128.41|1123.01|1129.45|1124.05|1127.2|1121.8|573
1729219800000|2024-10-18 02:50:00|1128.39|1122.99|1128.75|1123.35|1129.33|1123.93|1128.2|1122.8|606
1729220100000|2024-10-18 02:55:00|1128.7|1123.3|1130|1124.6|1130.4|1125|1128.34|1122.94|571
1729220400000|2024-10-18 03:00:00|1129.75|1124.35|1130.09|1124.69|1130.2|1124.8|1127.75|1122.35|516
1729220700000|2024-10-18 03:05:00|1130.1|1124.7|1130.25|1124.85|1130.6|1125.2|1128.24|1122.84|485
1729221000000|2024-10-18 03:10:00|1130.27|1124.87|1127.05|1121.65|1130.31|1124.91|1126.2|1120.8|338
1729221300000|2024-10-18 03:15:00|1126.9|1121.5|1125.85|1120.45|1129.35|1123.95|1125.55|1120.15|290
1729221600000|2024-10-18 03:20:00|1125.9|1120.5|1125.05|1119.65|1127.5|1122.1|1124.54|1119.14|549
1729221900000|2024-10-18 03:25:00|1125.08|1119.68|1126.27|1120.87|1126.55|1121.15|1124.2|1118.8|576
1729222200000|2024-10-18 03:30:00|1126.28|1120.88|1126.39|1120.99|1127.55|1122.15|1125.55|1120.15|745
1729222500000|2024-10-18 03:35:00|1126.38|1120.98|1124.05|1118.65|1126.55|1121.15|1123.2|1117.8|661
1729222800000|2024-10-18 03:40:00|1124.07|1118.67|1124.2|1118.8|1124.6|1119.2|1123.2|1117.8|390
1729223100000|2024-10-18 03:45:00|1124.6|1119.2|1123.25|1117.85|1125.4|1120|1123.25|1117.85|297
1729223400000|2024-10-18 03:50:00|1122.75|1117.35|1120.2|1114.8|1122.75|1117.35|1120.2|1114.8|460
1729223700000|2024-10-18 03:55:00|1120.38|1114.98|1119.14|1113.74|1121.4|1116|1119.05|1113.65|329
1729224000000|2024-10-18 04:00:00|1119.15|1113.75|1118.4|1113|1119.5|1114.1|1118.2|1112.8|331
1729224300000|2024-10-18 04:05:00|1118.34|1112.94|1120.33|1114.93|1121.2|1115.8|1118.34|1112.94|310
1729224600000|2024-10-18 04:10:00|1120.29|1114.89|1121.26|1115.86|1121.35|1115.95|1119.75|1114.35|455
1729224900000|2024-10-18 04:15:00|1121.27|1115.87|1120.27|1114.87|1121.27|1115.87|1119.25|1113.85|448
1729225200000|2024-10-18 04:20:00|1120.28|1114.88|1123.05|1117.65|1123.31|1117.91|1120.25|1114.85|368
1729225500000|2024-10-18 04:25:00|1123.12|1117.72|1122.7|1117.3|1123.12|1117.72|1122.2|1116.8|552
1729225800000|2024-10-18 04:30:00|1122.75|1117.35|1123.45|1118.05|1124.9|1119.5|1122.31|1116.91|387
1729226100000|2024-10-18 04:35:00|1123.4|1118|1124.32|1118.92|1124.65|1119.25|1122.33|1116.93|155
1729226400000|2024-10-18 04:40:00|1124.28|1118.88|1124.65|1119.25|1124.65|1119.25|1123.3|1117.9|349
1729226700000|2024-10-18 04:45:00|1124.55|1119.15|1122.25|1116.85|1124.65|1119.25|1122.25|1116.85|363
1729227000000|2024-10-18 04:50:00|1122.3|1116.9|1121.4|1116|1122.45|1117.05|1121.14|1115.74|626
1729227300000|2024-10-18 04:55:00|1121.45|1116.05|1120.1|1114.7|1122.15|1116.75|1119.25|1113.85|417
1729227600000|2024-10-18 05:00:00|1120.2|1114.8|1120.45|1115.05|1121.17|1115.77|1118.95|1113.55|347
1729227900000|2024-10-18 05:05:00|1120.5|1115.1|1120.25|1114.85|1120.65|1115.25|1118.34|1112.94|289
1729228200000|2024-10-18 05:10:00|1120.28|1114.88|1123.05|1117.65|1123.12|1117.72|1120.2|1114.8|424
1729228500000|2024-10-18 05:15:00|1122.9|1117.5|1124.08|1118.68|1124.45|1119.05|1122.85|1117.45|250
1729228800000|2024-10-18 05:20:00|1124.1|1118.7|1124.55|1119.15|1125.4|1120|1123.32|1117.92|448
1729229100000|2024-10-18 05:25:00|1124.6|1119.2|1124.8|1119.4|1125.14|1119.74|1124|1118.6|372
1729229400000|2024-10-18 05:30:00|1124.85|1119.45|1125.9|1120.5|1126.4|1121|1124.35|1118.95|131
1729229700000|2024-10-18 05:35:00|1126|1120.6|1128.25|1122.85|1129.2|1123.8|1126|1120.6|410
1729230000000|2024-10-18 05:40:00|1128.23|1122.83|1127.35|1121.95|1128.23|1122.83|1126.75|1121.35|630
1729230300000|2024-10-18 05:45:00|1127.3|1121.9|1128.38|1122.98|1129.45|1124.05|1126.75|1121.35|715
1729230600000|2024-10-18 05:50:00|1128.32|1122.92|1130.6|1125.2|1131.5|1126.1|1128.28|1122.88|475
1729230900000|2024-10-18 05:55:00|1130.38|1124.98|1130.25|1124.85|1130.55|1125.15|1129.95|1124.55|239
1729231200000|2024-10-18 06:00:00|1130.27|1124.87|1131.29|1125.89|1133.4|1128|1130.2|1124.8|394
1729231500000|2024-10-18 06:05:00|1131.3|1125.9|1131.23|1125.83|1132.3|1126.9|1130.2|1124.8|372
1729231800000|2024-10-18 06:10:00|1131.22|1125.82|1133.9|1128.5|1133.9|1128.5|1131.22|1125.82|284
1729232100000|2024-10-18 06:15:00|1133.87|1128.47|1134.55|1129.15|1136.25|1130.85|1133.25|1127.85|410
1729232400000|2024-10-18 06:20:00|1134.6|1129.2|1135.33|1129.93|1135.4|1130|1134.25|1128.85|444
1729232700000|2024-10-18 06:25:00|1135.32|1129.92|1134.31|1128.91|1137.31|1131.91|1134.2|1128.8|562
1729233000000|2024-10-18 06:30:00|1134.85|1129.45|1134.75|1129.35|1136.45|1131.05|1134.2|1128.8|409
1729233300000|2024-10-18 06:35:00|1135.11|1129.71|1136.2|1130.8|1137.3|1131.9|1133.25|1127.85|452
1729233600000|2024-10-18 06:40:00|1136.17|1130.77|1136.28|1130.88|1136.85|1131.45|1135.23|1129.83|153
1729233900000|2024-10-18 06:45:00|1136.29|1130.89|1134.25|1128.85|1136.5|1131.1|1134.2|1128.8|421
1729234200000|2024-10-18 06:50:00|1134.23|1128.83|1134.6|1129.2|1135.27|1129.87|1133.85|1128.45|681
1729234500000|2024-10-18 06:55:00|1134.55|1129.15|1135.32|1129.92|1135.65|1130.25|1134.29|1128.89|513
1729234800000|2024-10-18 07:00:00|1135.3|1129.9|1138.65|1133.25|1139.3|1133.9|1134.2|1128.8|397
1729235100000|2024-10-18 07:05:00|1138.7|1133.3|1137.55|1132.15|1139.22|1133.82|1137.2|1131.8|333
1729235400000|2024-10-18 07:10:00|1137.6|1132.2|1133.95|1128.55|1137.6|1132.2|1133.75|1128.35|186
1729235700000|2024-10-18 07:15:00|1134.2|1128.8|1135.85|1130.45|1137.25|1131.85|1133.2|1127.8|329
1729236000000|2024-10-18 07:20:00|1136.15|1130.75|1139.23|1133.83|1139.4|1134|1135.2|1129.8|311
1729236300000|2024-10-18 07:25:00|1139.18|1133.78|1142.16|1136.76|1142.16|1136.76|1139.1|1133.7|204
1729236600000|2024-10-18 07:30:00|1142.1|1136.7|1138.75|1133.35|1143.23|1137.83|1138.2|1132.8|391
1729236900000|2024-10-18 07:35:00|1138.8|1133.4|1140.31|1134.91|1141.45|1136.05|1138.75|1133.35|309
1729237200000|2024-10-18 07:40:00|1140.3|1134.9|1141.27|1135.87|1142.3|1136.9|1140.2|1134.8|351
1729237500000|2024-10-18 07:45:00|1141.23|1135.83|1140.8|1135.4|1141.85|1136.45|1140.2|1134.8|109
1729237800000|2024-10-18 07:50:00|1140.5|1135.1|1145.3|1139.9|1145.3|1139.9|1139.05|1133.65|186
1729238100000|2024-10-18 07:55:00|1145.25|1139.85|1144.95|1139.55|1145.5|1140.1|1142.95|1137.55|471
1729238400000|2024-10-18 08:00:00|1144.9|1139.5|1148.27|1142.87|1148.55|1143.15|1144.9|1139.5|259
1729238700000|2024-10-18 08:05:00|1148.26|1142.86|1146.25|1140.85|1150.3|1144.9|1146.24|1140.84|378
1729239000000|2024-10-18 08:10:00|1146.26|1140.86|1145.23|1139.83|1147.25|1141.85|1145.2|1139.8|321
1729239300000|2024-10-18 08:15:00|1145.25|1139.85|1148.45|1143.05|1148.5|1143.1|1145.23|1139.83|275
1729239600000|2024-10-18 08:20:00|1148.5|1143.1|1147.2|1141.8|1149.45|1144.05|1146.2|1140.8|364
1729239900000|2024-10-18 08:25:00|1147.22|1141.82|1146.23|1140.83|1147.3|1141.9|1145.2|1139.8|276
1729240200000|2024-10-18 08:30:00|1146.2|1140.8|1151.29|1145.89|1151.5|1146.1|1146.2|1140.8|308
1729240500000|2024-10-18 08:35:00|1151.28|1145.88|1147.17|1141.77|1152.1|1146.7|1147|1141.6|213
1729240800000|2024-10-18 08:40:00|1147.12|1141.72|1146.2|1140.8|1149.4|1144|1146.2|1140.8|251
1729241100000|2024-10-18 08:45:00|1146.31|1140.91|1148.35|1142.95|1149.18|1143.78|1144.2|1138.8|301
1729241400000|2024-10-18 08:50:00|1148.4|1143|1148.4|1143|1150.4|1145|1148.2|1142.8|227
1729241700000|2024-10-18 08:55:00|1148.45|1143.05|1148|1142.6|1149.25|1143.85|1147.2|1141.8|235
1729242000000|2024-10-18 09:00:00|1148.17|1142.77|1148.23|1142.83|1149.2|1143.8|1147.2|1141.8|420
1729242300000|2024-10-18 09:05:00|1148.22|1142.82|1148.2|1142.8|1148.6|1143.2|1146.2|1140.8|247
1729242600000|2024-10-18 09:10:00|1148.15|1142.75|1145.27|1139.87|1150.23|1144.83|1144.45|1139.05|248
1729242900000|2024-10-18 09:15:00|1145.3|1139.9|1144.28|1138.88|1146.15|1140.75|1143.2|1137.8|258
1729243200000|2024-10-18 09:20:00|1144.27|1138.87|1144.4|1139|1145.15|1139.75|1143.35|1137.95|364
1729243500000|2024-10-18 09:25:00|1144.35|1138.95|1143.9|1138.5|1144.65|1139.25|1142.75|1137.35|59
1729243800000|2024-10-18 09:30:00|1143.8|1138.4|1141.4|1136|1144.2|1138.8|1141.35|1135.95|313
1729244100000|2024-10-18 09:35:00|1141.45|1136.05|1141.7|1136.3|1144.23|1138.83|1141.2|1135.8|274
1729244400000|2024-10-18 09:40:00|1141.75|1136.35|1141.8|1136.4|1142.92|1137.52|1141.5|1136.1|84
1729244700000|2024-10-18 09:45:00|1141.75|1136.35|1145.8|1140.4|1146|1140.6|1140.85|1135.45|302
1729245000000|2024-10-18 09:50:00|1145.95|1140.55|1146|1140.6|1146.3|1140.9|1144.75|1139.35|232
1729245300000|2024-10-18 09:55:00|1145.9|1140.5|1145.22|1139.82|1145.9|1140.5|1144.25|1138.85|93
1729245600000|2024-10-18 10:00:00|1145.17|1139.77|1145.23|1139.83|1147|1141.6|1144.8|1139.4|303
1729245900000|2024-10-18 10:05:00|1145.2|1139.8|1146.18|1140.78|1146.5|1141.1|1144.8|1139.4|548
1729246200000|2024-10-18 10:10:00|1146.08|1140.68|1146.25|1140.85|1147.25|1141.85|1145.2|1139.8|385
1729246500000|2024-10-18 10:15:00|1146.26|1140.86|1146.2|1140.8|1147.5|1142.1|1145.35|1139.95|422
1729246800000|2024-10-18 10:20:00|1146.21|1140.81|1147.18|1141.78|1147.23|1141.83|1145.75|1140.35|501
1729247100000|2024-10-18 10:25:00|1147.15|1141.75|1148.45|1143.05|1149.65|1144.25|1146.45|1141.05|597
1729247400000|2024-10-18 10:30:00|1148.5|1143.1|1146.45|1141.05|1148.55|1143.15|1146.4|1141|532
1729247700000|2024-10-18 10:35:00|1146.5|1141.1|1146.55|1141.15|1147.22|1141.82|1145.75|1140.35|256
1729248000000|2024-10-18 10:40:00|1146.45|1141.05|1144.45|1139.05|1146.5|1141.1|1144.22|1138.82|408
1729248300000|2024-10-18 10:45:00|1144.5|1139.1|1143.4|1138|1145.45|1140.05|1143.2|1137.8|327
1729248600000|2024-10-18 10:50:00|1143.2|1137.8|1144.1|1138.7|1144.2|1138.8|1143.05|1137.65|319
1729248900000|2024-10-18 10:55:00|1144.05|1138.65|1143.22|1137.82|1144.05|1138.65|1143.1|1137.7|44
1729249200000|2024-10-18 11:00:00|1143.17|1137.77|1143.3|1137.9|1144.5|1139.1|1143.12|1137.72|518
1729249500000|2024-10-18 11:05:00|1143.25|1137.85|1145.25|1139.85|1145.25|1139.85|1143.16|1137.76|506
1729249800000|2024-10-18 11:10:00|1145.22|1139.82|1143.65|1138.25|1145.25|1139.85|1143.2|1137.8|473
1729250100000|2024-10-18 11:15:00|1143.6|1138.2|1140.6|1135.2|1144.28|1138.88|1140.2|1134.8|512
1729250400000|2024-10-18 11:20:00|1140.5|1135.1|1140.55|1135.15|1140.95|1135.55|1139.2|1133.8|642
1729250700000|2024-10-18 11:25:00|1140.6|1135.2|1140.45|1135.05|1141.28|1135.88|1140.35|1134.95|642
1729251000000|2024-10-18 11:30:00|1140.5|1135.1|1141.2|1135.8|1141.45|1136.05|1140.35|1134.95|309
1729251300000|2024-10-18 11:35:00|1141.1|1135.7|1141.4|1136|1141.65|1136.25|1140.2|1134.8|241
1729251600000|2024-10-18 11:40:00|1141.5|1136.1|1141.17|1135.77|1142.3|1136.9|1140.2|1134.8|611
1729251900000|2024-10-18 11:45:00|1141.2|1135.8|1143|1137.6|1143.4|1138|1140.25|1134.85|691
1729252200000|2024-10-18 11:50:00|1143.02|1137.62|1139.65|1134.25|1143.26|1137.86|1139.2|1133.8|434
1729252500000|2024-10-18 11:55:00|1139.6|1134.2|1140.2|1134.8|1140.22|1134.82|1138.2|1132.8|348
1729252800000|2024-10-18 12:00:00|1140.23|1134.83|1141.25|1135.85|1141.25|1135.85|1138.2|1132.8|289
1729253100000|2024-10-18 12:05:00|1141.22|1135.82|1144.5|1139.1|1146.05|1140.65|1141.2|1135.8|326
1729253400000|2024-10-18 12:10:00|1144.4|1139|1143.5|1138.1|1145.6|1140.2|1143.45|1138.05|328
1729253700000|2024-10-18 12:15:00|1143.45|1138.05|1141.28|1135.88|1143.65|1138.25|1141.2|1135.8|521
1729254000000|2024-10-18 12:20:00|1141.3|1135.9|1138.2|1132.8|1142.35|1136.95|1138.2|1132.8|440
1729254300000|2024-10-18 12:25:00|1138.23|1132.83|1138.35|1132.95|1140.5|1135.1|1138.2|1132.8|154
1729254600000|2024-10-18 12:30:00|1139.1|1133.7|1139.2|1133.8|1139.2|1133.8|1136.2|1130.8|179
1729254900000|2024-10-18 12:35:00|1139.3|1133.9|1138.55|1133.15|1139.3|1133.9|1137.95|1132.55|300
1729255200000|2024-10-18 12:40:00|1138.45|1133.05|1138.91|1133.51|1139.45|1134.05|1137.15|1131.75|199
1729255500000|2024-10-18 12:45:00|1138.87|1133.47|1135.8|1130.4|1139|1133.6|1135.8|1130.4|215
1729255800000|2024-10-18 12:50:00|1135.9|1130.5|1135.75|1130.35|1137.35|1131.95|1135.45|1130.05|262
1729256100000|2024-10-18 12:55:00|1135.85|1130.45|1135.9|1130.5|1135.95|1130.55|1135.2|1129.8|47
1729256400000|2024-10-18 13:00:00|1136.35|1130.95|1139.2|1133.8|1140.6|1135.2|1135.77|1130.37|304
1729256700000|2024-10-18 13:05:00|1139.22|1133.82|1139.2|1133.8|1139.45|1134.05|1137.2|1131.8|245
1729257000000|2024-10-18 13:10:00|1139.25|1133.85|1138.22|1132.82|1139.25|1133.85|1137.2|1131.8|321
1729257300000|2024-10-18 13:15:00|1138.25|1132.85|1138.27|1132.87|1139.3|1133.9|1137.2|1131.8|521
1729257600000|2024-10-18 13:20:00|1138.24|1132.84|1139.5|1134.1|1140.3|1134.9|1137.45|1132.05|420
1729257900000|2024-10-18 13:25:00|1139.45|1134.05|1136.55|1131.15|1140.18|1134.78|1136.23|1130.83|439
1729258200000|2024-10-18 13:30:00|1136.5|1131.1|1135.22|1129.82|1138.23|1132.83|1135.13|1129.73|460
1729258500000|2024-10-18 13:35:00|1135.25|1129.85|1136.87|1131.47|1138.4|1133|1134.45|1129.05|521
1729258800000|2024-10-18 13:40:00|1136.88|1131.48|1140.4|1135|1140.6|1135.2|1136.8|1131.4|469
1729259100000|2024-10-18 13:45:00|1140.45|1135.05|1137.25|1131.85|1141.5|1136.1|1136.2|1130.8|472
1729259400000|2024-10-18 13:50:00|1137.2|1131.8|1140.65|1135.25|1141.45|1136.05|1137.2|1131.8|564
1729259700000|2024-10-18 13:55:00|1140.6|1135.2|1144.65|1139.25|1144.65|1139.25|1140.2|1134.8|470
1729260000000|2024-10-18 14:00:00|1144.75|1139.35|1143.95|1138.55|1146.35|1140.95|1143.6|1138.2|570
1729260300000|2024-10-18 14:05:00|1144.2|1138.8|1145.4|1140|1146.05|1140.65|1143.45|1138.05|403
1729260600000|2024-10-18 14:10:00|1145.55|1140.15|1137|1131.6|1146|1140.6|1136.2|1130.8|257
1729260900000|2024-10-18 14:15:00|1137.02|1131.62|1139.45|1134.05|1140.08|1134.68|1133.75|1128.35|672
1729261200000|2024-10-18 14:20:00|1139.4|1134|1137|1131.6|1139.45|1134.05|1136.96|1131.56|547
1729261500000|2024-10-18 14:25:00|1136.95|1131.55|1138.89|1133.49|1139.15|1133.75|1134.2|1128.8|514
1729261800000|2024-10-18 14:30:00|1138.93|1133.53|1142.65|1137.25|1145.95|1140.55|1138.67|1133.27|591
1729262100000|2024-10-18 14:35:00|1142.79|1137.39|1139.74|1134.34|1142.95|1137.55|1139.25|1133.85|623
1729262400000|2024-10-18 14:40:00|1139.65|1134.25|1141.15|1135.75|1142.02|1136.62|1139.55|1134.15|392
1729262700000|2024-10-18 14:45:00|1141.25|1135.85|1140.15|1134.75|1142.25|1136.85|1138.65|1133.25|436
1729263000000|2024-10-18 14:50:00|1140.05|1134.65|1139.2|1133.8|1141.3|1135.9|1139.2|1133.8|87
1729263300000|2024-10-18 14:55:00|1139|1133.6|1143.1|1137.7|1143.85|1138.45|1138.5|1133.1|339
1729263600000|2024-10-18 15:00:00|1143.15|1137.75|1146.78|1141.38|1150.85|1145.45|1143.15|1137.75|311
1729263900000|2024-10-18 15:05:00|1146.83|1141.43|1143.05|1137.65|1147|1141.6|1142.8|1137.4|233
1729264200000|2024-10-18 15:10:00|1143|1137.6|1141.2|1135.8|1143.45|1138.05|1140.8|1135.4|404
1729264500000|2024-10-18 15:15:00|1141|1135.6|1138.74|1133.34|1142.15|1136.75|1137.93|1132.53|396
1729264800000|2024-10-18 15:20:00|1138.83|1133.43|1138.17|1132.77|1139.25|1133.85|1136.85|1131.45|388
1729265100000|2024-10-18 15:25:00|1138.18|1132.78|1144.02|1138.62|1144.02|1138.62|1137.5|1132.1|487
1729265400000|2024-10-18 15:30:00|1144.1|1138.7|1146.06|1140.66|1147.1|1141.7|1142.35|1136.95|555
1729265700000|2024-10-18 15:35:00|1146.01|1140.61|1150.1|1144.7|1150.1|1144.7|1145.05|1139.65|402
1729266000000|2024-10-18 15:40:00|1150.05|1144.65|1148.96|1143.56|1150.1|1144.7|1147.65|1142.25|360
1729266300000|2024-10-18 15:45:00|1148.93|1143.53|1149.9|1144.5|1151.1|1145.7|1147.6|1142.2|416
1729266600000|2024-10-18 15:50:00|1149.8|1144.4|1147.91|1142.51|1150.85|1145.45|1147.55|1142.15|459
1729266900000|2024-10-18 15:55:00|1147.96|1142.56|1148.15|1142.75|1148.8|1143.4|1146.64|1141.24|470
1729267200000|2024-10-18 16:00:00|1148.1|1142.7|1145.65|1140.25|1148.15|1142.75|1144.2|1138.8|235
1729267500000|2024-10-18 16:05:00|1145.25|1139.85|1141.36|1135.96|1145.25|1139.85|1140.9|1135.5|335
1729267800000|2024-10-18 16:10:00|1141.35|1135.95|1143.1|1137.7|1144.3|1138.9|1140.3|1134.9|429
1729268100000|2024-10-18 16:15:00|1143.15|1137.75|1145.15|1139.75|1145.2|1139.8|1141.75|1136.35|292
1729268400000|2024-10-18 16:20:00|1145.1|1139.7|1145.91|1140.51|1147.2|1141.8|1144.95|1139.55|326
1729268700000|2024-10-18 16:25:00|1145.88|1140.48|1146.39|1140.99|1147.08|1141.68|1145.65|1140.25|283
1729269000000|2024-10-18 16:30:00|1146.7|1141.3|1144.4|1139|1146.7|1141.3|1144.4|1139|250
1729269300000|2024-10-18 16:35:00|1144.45|1139.05|1147.05|1141.65|1147.15|1141.75|1144.35|1138.95|404
1729269600000|2024-10-18 16:40:00|1147.07|1141.67|1149.85|1144.45|1149.9|1144.5|1147.05|1141.65|350
1729269900000|2024-10-18 16:45:00|1149.78|1144.38|1148.6|1143.2|1150.1|1144.7|1148.1|1142.7|403
1729270200000|2024-10-18 16:50:00|1148.55|1143.15|1152.64|1147.24|1152.9|1147.5|1148.25|1142.85|381
1729270500000|2024-10-18 16:55:00|1152.73|1147.33|1147.1|1141.7|1153|1147.6|1146.33|1140.93|394
1729270800000|2024-10-18 17:00:00|1147.15|1141.75|1146.07|1140.67|1148.05|1142.65|1145.54|1140.14|695
1729271100000|2024-10-18 17:05:00|1146.04|1140.64|1145.7|1140.3|1147.65|1142.25|1145.2|1139.8|409
1729271400000|2024-10-18 17:10:00|1145.74|1140.34|1144.2|1138.8|1146.3|1140.9|1144.2|1138.8|283
1729271700000|2024-10-18 17:15:00|1144.7|1139.3|1143.6|1138.2|1145.7|1140.3|1143.2|1137.8|89
1729272000000|2024-10-18 17:20:00|1143.54|1138.14|1141.28|1135.88|1143.6|1138.2|1140.85|1135.45|424
1729272300000|2024-10-18 17:25:00|1141.18|1135.78|1139.34|1133.94|1141.85|1136.45|1138.65|1133.25|580
1729272600000|2024-10-18 17:30:00|1139.25|1133.85|1141.95|1136.55|1142.2|1136.8|1138.37|1132.97|149
1729272900000|2024-10-18 17:35:00|1141.85|1136.45|1141.05|1135.65|1143.2|1137.8|1141|1135.6|135
1729273200000|2024-10-18 17:40:00|1141.15|1135.75|1141.3|1135.9|1141.8|1136.4|1140.6|1135.2|133
1729273500000|2024-10-18 17:45:00|1141.25|1135.85|1141|1135.6|1141.75|1136.35|1139.39|1133.99|167
1729273800000|2024-10-18 17:50:00|1140.75|1135.35|1139.95|1134.55|1140.9|1135.5|1139.95|1134.55|53
1729274100000|2024-10-18 17:55:00|1138.85|1133.45|1137.9|1132.5|1139.05|1133.65|1137.9|1132.5|351
1729274400000|2024-10-18 18:00:00|1137.85|1132.45|1138.1|1132.7|1138.95|1133.55|1136.15|1130.75|310
1729274700000|2024-10-18 18:05:00|1138.15|1132.75|1139.5|1134.1|1139.8|1134.4|1138.15|1132.75|49
1729275000000|2024-10-18 18:10:00|1140|1134.6|1141|1135.6|1141.6|1136.2|1139.35|1133.95|109
1729275300000|2024-10-18 18:15:00|1141.15|1135.75|1141.4|1136|1143|1137.6|1141.15|1135.75|164
1729275600000|2024-10-18 18:20:00|1141.5|1136.1|1142.05|1136.65|1142.74|1137.34|1141.4|1136|281
1729275900000|2024-10-18 18:25:00|1142.1|1136.7|1143.9|1138.5|1144.75|1139.35|1142.1|1136.7|62
1729276200000|2024-10-18 18:30:00|1143.8|1138.4|1144.08|1138.68|1144.4|1139|1141.97|1136.57|453
1729276500000|2024-10-18 18:35:00|1144.1|1138.7|1145.8|1140.4|1146|1140.6|1143.55|1138.15|162
1729276800000|2024-10-18 18:40:00|1145.7|1140.3|1145.15|1139.75|1145.7|1140.3|1144.55|1139.15|582
1729277100000|2024-10-18 18:45:00|1145.25|1139.85|1145.8|1140.4|1146.75|1141.35|1144.66|1139.26|604
1729277400000|2024-10-18 18:50:00|1145.85|1140.45|1145.85|1140.45|1147.15|1141.75|1145.1|1139.7|151
1729277700000|2024-10-18 18:55:00|1145.9|1140.5|1146.85|1141.45|1147|1141.6|1145.25|1139.85|292
1729278000000|2024-10-18 19:00:00|1146.8|1141.4|1147|1141.6|1148.03|1142.63|1144|1138.6|537
1729278300000|2024-10-18 19:05:00|1147.05|1141.65|1149.8|1144.4|1149.85|1144.45|1147|1141.6|305
1729278600000|2024-10-18 19:10:00|1150.2|1144.8|1149.8|1144.4|1150.8|1145.4|1149.8|1144.4|9
1729278900000|2024-10-18 19:15:00|1149.1|1143.7|1147.95|1142.55|1149.2|1143.8|1147.35|1141.95|472
1729279200000|2024-10-18 19:20:00|1147.78|1142.38|1147.99|1142.59|1148.7|1143.3|1146.7|1141.3|502
1729279500000|2024-10-18 19:25:00|1148.02|1142.62|1146.93|1141.53|1148.9|1143.5|1146.7|1141.3|467
1729279800000|2024-10-18 19:30:00|1146.88|1141.48|1145.65|1140.25|1147.95|1142.55|1145.65|1140.25|497
1729280100000|2024-10-18 19:35:00|1145.85|1140.45|1145|1139.6|1145.95|1140.55|1144.8|1139.4|353
1729280400000|2024-10-18 19:40:00|1144.75|1139.35|1144.59|1139.19|1144.9|1139.5|1144.15|1138.75|193
1729280700000|2024-10-18 19:45:00|1144.64|1139.24|1145.15|1139.75|1145.15|1139.75|1144.05|1138.65|680
1729281000000|2024-10-18 19:50:00|1145.1|1139.7|1144.38|1138.98|1146.08|1140.68|1144.12|1138.72|312
1729281300000|2024-10-18 19:55:00|1144.3|1138.9|1144.79|1139.39|1145.06|1139.66|1143.2|1137.8|697
1729281600000|2024-10-18 20:00:00|1144.94|1139.54|1145.02|1139.62|1145.95|1140.55|1144.35|1138.95|508
1729281900000|2024-10-18 20:05:00|1145|1139.6|1145|1139.6|1145.9|1140.5|1144.33|1138.93|327
1729282200000|2024-10-18 20:10:00|1145.06|1139.66|1144.33|1138.93|1145.5|1140.1|1143.22|1137.82|336
1729282500000|2024-10-18 20:15:00|1144.34|1138.94|1141.93|1136.53|1144.9|1139.5|1141.86|1136.46|277
1729282800000|2024-10-18 20:20:00|1141.94|1136.54|1142.25|1136.85|1142.29|1136.89|1140.25|1134.85|363
1729283100000|2024-10-18 20:25:00|1142.23|1136.83|1141.2|1135.8|1142.29|1136.89|1141.06|1135.66|584
1729283400000|2024-10-18 20:30:00|1141.24|1135.84|1140.82|1135.42|1141.82|1136.42|1139.75|1134.35|827
1729283700000|2024-10-18 20:35:00|1140.86|1135.46|1141.02|1135.62|1141.52|1136.12|1140.27|1134.87|547
1729284000000|2024-10-18 20:40:00|1140.94|1135.54|1143.07|1137.67|1143.23|1137.83|1140.94|1135.54|376
1729284300000|2024-10-18 20:45:00|1143.08|1137.68|1143.88|1138.48|1143.92|1138.52|1142.29|1136.89|741
1729284600000|2024-10-18 20:50:00|1143.92|1138.52|1141.25|1135.85|1143.92|1138.52|1141.2|1135.8|119
1729284900000|2024-10-18 20:55:00|1141.22|1135.82|1141.21|1135.81|1141.95|1136.55|1140.84|1135.44|617
1729326000000|2024-10-19 08:20:00|1141.59|1136.19|1141.98|1136.58|1142.09|1136.69|1140.92|1135.52|292
1729326300000|2024-10-19 08:25:00|1141.96|1136.56|1143.21|1137.81|1143.22|1137.82|1141.26|1135.86|614
1729326600000|2024-10-19 08:30:00|1143.19|1137.79|1141.35|1135.95|1143.19|1137.79|1141.35|1135.95|474
1729326900000|2024-10-19 08:35:00|1141.34|1135.94|1141|1135.6|1142.02|1136.62|1140.68|1135.28|410
1729327200000|2024-10-19 08:40:00|1141.03|1135.63|1141.05|1135.65|1141.32|1135.92|1140.32|1134.92|464
1729327500000|2024-10-19 08:45:00|1141.06|1135.66|1141.07|1135.67|1142.32|1136.92|1140.63|1135.23|350
1729327800000|2024-10-19 08:50:00|1141.08|1135.68|1139.98|1134.58|1141.2|1135.8|1139.96|1134.56|265
1729328100000|2024-10-19 08:55:00|1139.99|1134.59|1139.49|1134.09|1140.14|1134.74|1138.99|1133.59|226
1729328400000|2024-10-19 09:00:00|1139.52|1134.12|1140.02|1134.62|1140.06|1134.66|1139.27|1133.87|183
1729328700000|2024-10-19 09:05:00|1139.94|1134.54|1139.42|1134.02|1140.12|1134.72|1138.5|1133.1|141
1729329000000|2024-10-19 09:10:00|1139.41|1134.01|1139.35|1133.95|1140.24|1134.84|1139.29|1133.89|296
1729329300000|2024-10-19 09:15:00|1139.23|1133.83|1138.61|1133.21|1140.05|1134.65|1138.61|1133.21|282
1729329600000|2024-10-19 09:20:00|1138.62|1133.22|1139.38|1133.98|1139.39|1133.99|1138.3|1132.9|173
1729329900000|2024-10-19 09:25:00|1139.35|1133.95|1138.39|1132.99|1139.97|1134.57|1138.16|1132.76|142
1729330200000|2024-10-19 09:30:00|1138.31|1132.91|1138.48|1133.08|1139.1|1133.7|1138.15|1132.75|211
1729330500000|2024-10-19 09:35:00|1138.57|1133.17|1138.97|1133.57|1139.17|1133.77|1138.14|1132.74|292
1729330800000|2024-10-19 09:40:00|1138.99|1133.59|1138.85|1133.45|1139.11|1133.71|1138.4|1133|244
1729331100000|2024-10-19 09:45:00|1138.83|1133.43|1139.49|1134.09|1140.04|1134.64|1138.42|1133.02|260
1729331400000|2024-10-19 09:50:00|1139.44|1134.04|1139.22|1133.82|1139.44|1134.04|1139.19|1133.79|142
1729331700000|2024-10-19 09:55:00|1139.32|1133.92|1139.04|1133.64|1139.63|1134.23|1138.94|1133.54|309
1729332000000|2024-10-19 10:00:00|1139.08|1133.68|1139.13|1133.73|1139.14|1133.74|1138.17|1132.77|294
1729332300000|2024-10-19 10:05:00|1139.14|1133.74|1141.04|1135.64|1142.02|1136.62|1139.14|1133.74|306
1729332600000|2024-10-19 10:10:00|1140.98|1135.58|1140.4|1135|1141.65|1136.25|1140.02|1134.62|251
1729332900000|2024-10-19 10:15:00|1140.45|1135.05|1140.52|1135.12|1141.69|1136.29|1140.3|1134.9|290
1729333200000|2024-10-19 10:20:00|1140.51|1135.11|1139.29|1133.89|1141.17|1135.77|1139.29|1133.89|257
1729333500000|2024-10-19 10:25:00|1139.22|1133.82|1138.37|1132.97|1139.22|1133.82|1138.13|1132.73|166
1729333800000|2024-10-19 10:30:00|1138.38|1132.98|1139.32|1133.92|1139.53|1134.13|1138.26|1132.86|202
1729334100000|2024-10-19 10:35:00|1139.37|1133.97|1141.04|1135.64|1141.44|1136.04|1139.32|1133.92|374
1729334400000|2024-10-19 10:40:00|1141.01|1135.61|1140.15|1134.75|1141.05|1135.65|1139.43|1134.03|257
1729334700000|2024-10-19 10:45:00|1140.2|1134.8|1139.09|1133.69|1140.38|1134.98|1138.96|1133.56|215
1729335000000|2024-10-19 10:50:00|1139.08|1133.68|1138.13|1132.73|1139.24|1133.84|1137.67|1132.27|166
1729335300000|2024-10-19 10:55:00|1138.16|1132.76|1138.03|1132.63|1139.16|1133.76|1137.59|1132.19|345
1729335600000|2024-10-19 11:00:00|1138.12|1132.72|1138.71|1133.31|1138.83|1133.43|1136.22|1130.82|255
1729335900000|2024-10-19 11:05:00|1138.75|1133.35|1140.01|1134.61|1140.01|1134.61|1138.75|1133.35|157
1729336200000|2024-10-19 11:10:00|1139.98|1134.58|1140.2|1134.8|1140.2|1134.8|1139.22|1133.82|158
1729336500000|2024-10-19 11:15:00|1140.16|1134.76|1140.22|1134.82|1141.32|1135.92|1140.15|1134.75|193
1729336800000|2024-10-19 11:20:00|1140.14|1134.74|1139.61|1134.21|1140.29|1134.89|1139.57|1134.17|237
1729337100000|2024-10-19 11:25:00|1139.49|1134.09|1139.18|1133.78|1139.82|1134.42|1139.17|1133.77|238
1729337400000|2024-10-19 11:30:00|1139.19|1133.79|1136.39|1130.99|1139.19|1133.79|1136.33|1130.93|168
1729337700000|2024-10-19 11:35:00|1136.38|1130.98|1135.08|1129.68|1136.49|1131.09|1135.03|1129.63|239
1729338000000|2024-10-19 11:40:00|1135.09|1129.69|1136.94|1131.54|1137.1|1131.7|1135.08|1129.68|235
1729338300000|2024-10-19 11:45:00|1136.97|1131.57|1136.58|1131.18|1137.93|1132.53|1136.03|1130.63|238
1729338600000|2024-10-19 11:50:00|1136.6|1131.2|1134.83|1129.43|1136.65|1131.25|1133.96|1128.56|312
1729338900000|2024-10-19 11:55:00|1134.82|1129.42|1132.91|1127.51|1134.83|1129.43|1132.45|1127.05|297
1729339200000|2024-10-19 12:00:00|1132.93|1127.53|1134.31|1128.91|1134.69|1129.29|1132.81|1127.41|298
1729339500000|2024-10-19 12:05:00|1134.32|1128.92|1136.25|1130.85|1136.26|1130.86|1134.32|1128.92|167
1729339800000|2024-10-19 12:10:00|1136.3|1130.9|1136.25|1130.85|1137.56|1132.16|1135.86|1130.46|209
1729340100000|2024-10-19 12:15:00|1136.23|1130.83|1137.37|1131.97|1138.31|1132.91|1136.23|1130.83|286
1729340400000|2024-10-19 12:20:00|1137.34|1131.94|1136.82|1131.42|1138.12|1132.72|1136.68|1131.28|355
1729340700000|2024-10-19 12:25:00|1136.78|1131.38|1136.26|1130.86|1136.82|1131.42|1135.24|1129.84|307
1729341000000|2024-10-19 12:30:00|1136.25|1130.85|1136.28|1130.88|1137.08|1131.68|1135.24|1129.84|420
1729341300000|2024-10-19 12:35:00|1136.26|1130.86|1137.93|1132.53|1138.06|1132.66|1136.26|1130.86|224
1729341600000|2024-10-19 12:40:00|1137.92|1132.52|1138.16|1132.76|1138.3|1132.9|1136.96|1131.56|157
1729341900000|2024-10-19 12:45:00|1138.15|1132.75|1139.04|1133.64|1139.19|1133.79|1137.93|1132.53|184
1729342200000|2024-10-19 12:50:00|1139.08|1133.68|1138.28|1132.88|1139.09|1133.69|1138.13|1132.73|139
1729342500000|2024-10-19 12:55:00|1138.32|1132.92|1139.05|1133.65|1139.3|1133.9|1138.23|1132.83|195
1729342800000|2024-10-19 13:00:00|1139|1133.6|1136.29|1130.89|1139.14|1133.74|1136.29|1130.89|149
1729343100000|2024-10-19 13:05:00|1136.25|1130.85|1136.34|1130.94|1136.99|1131.59|1135.65|1130.25|228
1729343400000|2024-10-19 13:10:00|1136.35|1130.95|1138.28|1132.88|1138.28|1132.88|1136.27|1130.87|146
1729343700000|2024-10-19 13:15:00|1138.27|1132.87|1137.36|1131.96|1138.28|1132.88|1136.85|1131.45|220
1729344000000|2024-10-19 13:20:00|1137.37|1131.97|1137.22|1131.82|1137.95|1132.55|1137.05|1131.65|121
1729344300000|2024-10-19 13:25:00|1137.24|1131.84|1139.06|1133.66|1139.1|1133.7|1137.01|1131.61|187
1729344600000|2024-10-19 13:30:00|1139.07|1133.67|1139.17|1133.77|1139.39|1133.99|1138.83|1133.43|110
1729344900000|2024-10-19 13:35:00|1139.15|1133.75|1138.79|1133.39|1139.29|1133.89|1138.15|1132.75|138
1729345200000|2024-10-19 13:40:00|1138.75|1133.35|1137.33|1131.93|1138.75|1133.35|1136.86|1131.46|169
1729345500000|2024-10-19 13:45:00|1137.32|1131.92|1138.79|1133.39|1140.12|1134.72|1136.96|1131.56|185
1729345800000|2024-10-19 13:50:00|1138.78|1133.38|1137.19|1131.79|1138.99|1133.59|1137.12|1131.72|178
1729346100000|2024-10-19 13:55:00|1137.15|1131.75|1137.36|1131.96|1137.52|1132.12|1137.15|1131.75|118
1729346400000|2024-10-19 14:00:00|1137.35|1131.95|1138.54|1133.14|1139.34|1133.94|1137.35|1131.95|208
1729346700000|2024-10-19 14:05:00|1138.58|1133.18|1139.58|1134.18|1140.42|1135.02|1138.58|1133.18|188
1729347000000|2024-10-19 14:10:00|1139.54|1134.14|1139.34|1133.94|1140.24|1134.84|1139.34|1133.94|86
1729347300000|2024-10-19 14:15:00|1139.19|1133.79|1140.96|1135.56|1140.98|1135.58|1139.08|1133.68|82
1729347600000|2024-10-19 14:20:00|1140.95|1135.55|1141.31|1135.91|1141.34|1135.94|1139.9|1134.5|141
1729347900000|2024-10-19 14:25:00|1141.34|1135.94|1141.96|1136.56|1142.92|1137.52|1141.34|1135.94|262
1729348200000|2024-10-19 14:30:00|1141.9|1136.5|1142.05|1136.65|1144.02|1138.62|1141.25|1135.85|332
1729348500000|2024-10-19 14:35:00|1142.06|1136.66|1141.31|1135.91|1142.48|1137.08|1140.86|1135.46|228
1729348800000|2024-10-19 14:40:00|1141.32|1135.92|1140.25|1134.85|1141.96|1136.56|1140.25|1134.85|227
1729349100000|2024-10-19 14:45:00|1140.18|1134.78|1142.12|1136.72|1142.47|1137.07|1140.18|1134.78|327
1729349400000|2024-10-19 14:50:00|1142.11|1136.71|1142.03|1136.63|1142.12|1136.72|1141.16|1135.76|293
1729349700000|2024-10-19 14:55:00|1142.15|1136.75|1143.01|1137.61|1143.22|1137.82|1142.04|1136.64|371
1729350000000|2024-10-19 15:00:00|1143.03|1137.63|1143.32|1137.92|1144.08|1138.68|1142.47|1137.07|309
1729350300000|2024-10-19 15:05:00|1143.33|1137.93|1142.37|1136.97|1143.4|1138|1142.24|1136.84|296
1729350600000|2024-10-19 15:10:00|1142.38|1136.98|1143.14|1137.74|1143.23|1137.83|1142.31|1136.91|192
1729350900000|2024-10-19 15:15:00|1143.23|1137.83|1141.54|1136.14|1143.25|1137.85|1141.04|1135.64|276
1729351200000|2024-10-19 15:20:00|1141.53|1136.13|1140.24|1134.84|1141.53|1136.13|1139.89|1134.49|225
1729351500000|2024-10-19 15:25:00|1140.27|1134.87|1142.29|1136.89|1142.69|1137.29|1140.27|1134.87|241
1729351800000|2024-10-19 15:30:00|1142.28|1136.88|1141.04|1135.64|1142.47|1137.07|1141.04|1135.64|243
1729352100000|2024-10-19 15:35:00|1140.94|1135.54|1141.83|1136.43|1142.06|1136.66|1139.3|1133.9|249
1729352400000|2024-10-19 15:40:00|1141.85|1136.45|1141.31|1135.91|1142.04|1136.64|1140.86|1135.46|204
1729352700000|2024-10-19 15:45:00|1141.3|1135.9|1140.11|1134.71|1142.66|1137.26|1140.07|1134.67|209
1729353000000|2024-10-19 15:50:00|1140.09|1134.69|1140.25|1134.85|1140.88|1135.48|1139.88|1134.48|208
1729353300000|2024-10-19 15:55:00|1140.28|1134.88|1140.84|1135.44|1141.18|1135.78|1140.14|1134.74|218
1729353600000|2024-10-19 16:00:00|1140.89|1135.49|1139.4|1134|1141.35|1135.95|1139.25|1133.85|277
1729353900000|2024-10-19 16:05:00|1139.39|1133.99|1138.05|1132.65|1139.4|1134|1138.05|1132.65|243
1729354200000|2024-10-19 16:10:00|1138.07|1132.67|1137.29|1131.89|1138.14|1132.74|1136.32|1130.92|236
1729354500000|2024-10-19 16:15:00|1137.25|1131.85|1137.96|1132.56|1138.01|1132.61|1135.89|1130.49|274
1729354800000|2024-10-19 16:20:00|1138.06|1132.66|1137.11|1131.71|1139.27|1133.87|1137.11|1131.71|279
1729355100000|2024-10-19 16:25:00|1137.14|1131.74|1136.99|1131.59|1138.21|1132.81|1136.74|1131.34|325
1729355400000|2024-10-19 16:30:00|1136.92|1131.52|1137.88|1132.48|1138.91|1133.51|1136.79|1131.39|392
1729355700000|2024-10-19 16:35:00|1137.84|1132.44|1138.67|1133.27|1138.85|1133.45|1137.63|1132.23|327
1729356000000|2024-10-19 16:40:00|1138.7|1133.3|1137.18|1131.78|1138.84|1133.44|1137.16|1131.76|264
1729356300000|2024-10-19 16:45:00|1137.17|1131.77|1137.11|1131.71|1138.4|1133|1136.63|1131.23|313
1729356600000|2024-10-19 16:50:00|1137.14|1131.74|1134.89|1129.49|1137.14|1131.74|1134.85|1129.45|234
1729356900000|2024-10-19 16:55:00|1134.87|1129.47|1133.28|1127.88|1135.29|1129.89|1133.17|1127.77|251
1729357200000|2024-10-19 17:00:00|1133.27|1127.87|1135.62|1130.22|1136.03|1130.63|1132.92|1127.52|385
1729357500000|2024-10-19 17:05:00|1135.58|1130.18|1135.29|1129.89|1136.21|1130.81|1135.11|1129.71|290
1729357800000|2024-10-19 17:10:00|1135.3|1129.9|1135.93|1130.53|1136.01|1130.61|1134.03|1128.63|310
1729358100000|2024-10-19 17:15:00|1135.92|1130.52|1136.06|1130.66|1137.09|1131.69|1135.34|1129.94|237
1729358400000|2024-10-19 17:20:00|1136.14|1130.74|1136.94|1131.54|1137.4|1132|1136.13|1130.73|193
1729358700000|2024-10-19 17:25:00|1136.95|1131.55|1137.63|1132.23|1137.99|1132.59|1135.99|1130.59|204
1729359000000|2024-10-19 17:30:00|1137.84|1132.44|1138.15|1132.75|1138.95|1133.55|1137.81|1132.41|205
1729359300000|2024-10-19 17:35:00|1138.16|1132.76|1137.09|1131.69|1138.25|1132.85|1137.09|1131.69|149
1729359600000|2024-10-19 17:40:00|1137.1|1131.7|1135.53|1130.13|1137.29|1131.89|1135.49|1130.09|146
1729359900000|2024-10-19 17:45:00|1135.35|1129.95|1135.02|1129.62|1135.52|1130.12|1134.32|1128.92|266
1729360200000|2024-10-19 17:50:00|1135.05|1129.65|1135.1|1129.7|1135.2|1129.8|1134.21|1128.81|228
1729360500000|2024-10-19 17:55:00|1135.11|1129.71|1136.19|1130.79|1136.2|1130.8|1134.21|1128.81|238
1729360800000|2024-10-19 18:00:00|1136.2|1130.8|1137.34|1131.94|1138.25|1132.85|1136.12|1130.72|365
1729361100000|2024-10-19 18:05:00|1137.36|1131.96|1136.9|1131.5|1137.36|1131.96|1136.1|1130.7|213
1729361400000|2024-10-19 18:10:00|1136.92|1131.52|1137.95|1132.55|1138.03|1132.63|1135.89|1130.49|235
1729361700000|2024-10-19 18:15:00|1138.08|1132.68|1140.07|1134.67|1140.27|1134.87|1138.08|1132.68|247
1729362000000|2024-10-19 18:20:00|1140.06|1134.66|1140.45|1135.05|1140.51|1135.11|1139.3|1133.9|168
1729362300000|2024-10-19 18:25:00|1140.44|1135.04|1140.89|1135.49|1141.99|1136.59|1140.35|1134.95|209
1729362600000|2024-10-19 18:30:00|1140.95|1135.55|1141.04|1135.64|1141.28|1135.88|1140.26|1134.86|181
1729362900000|2024-10-19 18:35:00|1141.05|1135.65|1142.09|1136.69|1142.14|1136.74|1141.04|1135.64|179
1729363200000|2024-10-19 18:40:00|1141.99|1136.59|1141.99|1136.59|1142.04|1136.64|1140.94|1135.54|156
1729363500000|2024-10-19 18:45:00|1142.03|1136.63|1142.47|1137.07|1142.47|1137.07|1141.96|1136.56|107
1729363800000|2024-10-19 18:50:00|1142.41|1137.01|1142.1|1136.7|1143.04|1137.64|1142.07|1136.67|135
1729364100000|2024-10-19 18:55:00|1142.07|1136.67|1140.25|1134.85|1142.07|1136.67|1140.25|1134.85|87
1729364400000|2024-10-19 19:00:00|1140.29|1134.89|1139.37|1133.97|1140.34|1134.94|1139.11|1133.71|169
1729364700000|2024-10-19 19:05:00|1139.36|1133.96|1140.51|1135.11|1140.94|1135.54|1139.27|1133.87|125
1729365000000|2024-10-19 19:10:00|1140.59|1135.19|1142.12|1136.72|1142.62|1137.22|1140.4|1135|90
1729365300000|2024-10-19 19:15:00|1142.07|1136.67|1142.22|1136.82|1142.93|1137.53|1141.6|1136.2|200
1729365600000|2024-10-19 19:20:00|1142.23|1136.83|1142.29|1136.89|1143.73|1138.33|1142.23|1136.83|146
1729365900000|2024-10-19 19:25:00|1142.23|1136.83|1141.28|1135.88|1142.35|1136.95|1141.11|1135.71|172
1729366200000|2024-10-19 19:30:00|1141.31|1135.91|1141.05|1135.65|1141.41|1136.01|1140.91|1135.51|134
1729366500000|2024-10-19 19:35:00|1141.19|1135.79|1140.49|1135.09|1141.19|1135.79|1140.18|1134.78|128
1729366800000|2024-10-19 19:40:00|1140.51|1135.11|1138.91|1133.51|1140.51|1135.11|1138.85|1133.45|91
1729367100000|2024-10-19 19:45:00|1138.96|1133.56|1137.32|1131.92|1139.28|1133.88|1137.28|1131.88|188
1729367400000|2024-10-19 19:50:00|1137.33|1131.93|1138.55|1133.15|1138.67|1133.27|1137.23|1131.83|157
1729367700000|2024-10-19 19:55:00|1138.52|1133.12|1138.42|1133.02|1138.55|1133.15|1138.27|1132.87|97
1729368000000|2024-10-19 20:00:00|1138.44|1133.04|1138.96|1133.56|1139.24|1133.84|1138.32|1132.92|158
1729368300000|2024-10-19 20:05:00|1139.01|1133.61|1136.95|1131.55|1139.25|1133.85|1136.94|1131.54|96
1729368600000|2024-10-19 20:10:00|1136.94|1131.54|1138.7|1133.3|1138.97|1133.57|1136.81|1131.41|144
1729368900000|2024-10-19 20:15:00|1138.51|1133.11|1137.32|1131.92|1138.51|1133.11|1136.92|1131.52|219
1729369200000|2024-10-19 20:20:00|1137.3|1131.9|1138.54|1133.14|1139.07|1133.67|1137.22|1131.82|287
1729369500000|2024-10-19 20:25:00|1138.58|1133.18|1139.52|1134.12|1139.91|1134.51|1138.17|1132.77|256
1729369800000|2024-10-19 20:30:00|1139.47|1134.07|1139.32|1133.92|1139.96|1134.56|1139.22|1133.82|163
1729370100000|2024-10-19 20:35:00|1139.33|1133.93|1138.41|1133.01|1139.96|1134.56|1138.25|1132.85|227
1729370400000|2024-10-19 20:40:00|1138.46|1133.06|1139.12|1133.72|1139.45|1134.05|1138.41|1133.01|189
1729370700000|2024-10-19 20:45:00|1139.05|1133.65|1139.14|1133.74|1139.28|1133.88|1138.31|1132.91|225
1729371000000|2024-10-19 20:50:00|1139.15|1133.75|1138.5|1133.1|1139.25|1133.85|1138.32|1132.92|150
1729371300000|2024-10-19 20:55:00|1138.49|1133.09|1138.99|1133.59|1139.34|1133.94|1138.19|1132.79|156
1729371600000|2024-10-19 21:00:00|1138.98|1133.58|1140.21|1134.81|1140.33|1134.93|1138.35|1132.95|122
1729371900000|2024-10-19 21:05:00|1140.25|1134.85|1141.15|1135.75|1141.26|1135.86|1140.2|1134.8|139
1729372200000|2024-10-19 21:10:00|1141.19|1135.79|1141.03|1135.63|1141.29|1135.89|1140.39|1134.99|97
1729372500000|2024-10-19 21:15:00|1140.99|1135.59|1141.05|1135.65|1141.29|1135.89|1140.81|1135.41|92
1729372800000|2024-10-19 21:20:00|1141.06|1135.66|1142.2|1136.8|1142.22|1136.82|1141.06|1135.66|46
1729373100000|2024-10-19 21:25:00|1142.15|1136.75|1142.96|1137.56|1143.13|1137.73|1142.15|1136.75|96
1729373400000|2024-10-19 21:30:00|1142.95|1137.55|1142.13|1136.73|1142.96|1137.56|1142.02|1136.62|129
1729373700000|2024-10-19 21:35:00|1142.11|1136.71|1142.25|1136.85|1142.54|1137.14|1142.11|1136.71|109
1729374000000|2024-10-19 21:40:00|1142.23|1136.83|1141.24|1135.84|1142.23|1136.83|1141.21|1135.81|178
1729374300000|2024-10-19 21:45:00|1141.25|1135.85|1142.34|1136.94|1142.35|1136.95|1141.2|1135.8|74
1729374600000|2024-10-19 21:50:00|1142.35|1136.95|1142.43|1137.03|1142.48|1137.08|1142.23|1136.83|111
1729374900000|2024-10-19 21:55:00|1142.42|1137.02|1140.12|1134.72|1142.42|1137.02|1140.1|1134.7|142
1729375200000|2024-10-19 22:00:00|1140.08|1134.68|1139.48|1134.08|1141.3|1135.9|1138.29|1132.89|276
1729375500000|2024-10-19 22:05:00|1139.5|1134.1|1141|1135.6|1141.27|1135.87|1138.41|1133.01|283
1729375800000|2024-10-19 22:10:00|1140.99|1135.59|1141.32|1135.92|1142.78|1137.38|1140.94|1135.54|174
1729376100000|2024-10-19 22:15:00|1141.33|1135.93|1141.11|1135.71|1141.94|1136.54|1140.37|1134.97|196
1729376400000|2024-10-19 22:20:00|1141.18|1135.78|1141.14|1135.74|1141.97|1136.57|1140.93|1135.53|272
1729376700000|2024-10-19 22:25:00|1141.13|1135.73|1141.12|1135.72|1141.77|1136.37|1140.41|1135.01|220
1729377000000|2024-10-19 22:30:00|1141.13|1135.73|1143.42|1138.02|1143.42|1138.02|1140.82|1135.42|247
1729377300000|2024-10-19 22:35:00|1143.41|1138.01|1144.85|1139.45|1145.86|1140.46|1143.3|1137.9|202
1729377600000|2024-10-19 22:40:00|1144.51|1139.11|1145.86|1140.46|1145.91|1140.51|1144.22|1138.82|209
1729377900000|2024-10-19 22:45:00|1145.85|1140.45|1145.11|1139.71|1146.39|1140.99|1144.93|1139.53|259
1729378200000|2024-10-19 22:50:00|1145.04|1139.64|1144.95|1139.55|1145.06|1139.66|1144.32|1138.92|165
1729378500000|2024-10-19 22:55:00|1145.01|1139.61|1145.45|1140.05|1146.06|1140.66|1144.33|1138.93|314
1729378800000|2024-10-19 23:00:00|1145.42|1140.02|1145.38|1139.98|1146.93|1141.53|1145.37|1139.97|159
1729379100000|2024-10-19 23:05:00|1145.37|1139.97|1145.91|1140.51|1146.16|1140.76|1145.06|1139.66|238
1729379400000|2024-10-19 23:10:00|1145.78|1140.38|1145.94|1140.54|1146.25|1140.85|1145|1139.6|230
1729379700000|2024-10-19 23:15:00|1145.86|1140.46|1145.85|1140.45|1146.33|1140.93|1144.99|1139.59|173
1729380000000|2024-10-19 23:20:00|1145.81|1140.41|1147.01|1141.61|1147.01|1141.61|1145.81|1140.41|164
1729380300000|2024-10-19 23:25:00|1146.96|1141.56|1146.24|1140.84|1148.03|1142.63|1146.04|1140.64|174
1729380600000|2024-10-19 23:30:00|1146.23|1140.83|1146.08|1140.68|1147.13|1141.73|1145.96|1140.56|262
1729380900000|2024-10-19 23:35:00|1146.07|1140.67|1144.95|1139.55|1146.09|1140.69|1144.38|1138.98|163
1729381200000|2024-10-19 23:40:00|1145|1139.6|1144.95|1139.55|1145.36|1139.96|1144.7|1139.3|123
1729381500000|2024-10-19 23:45:00|1144.94|1139.54|1145.11|1139.71|1145.16|1139.76|1144.46|1139.06|137
1729381800000|2024-10-19 23:50:00|1145.16|1139.76|1145.43|1140.03|1146.04|1140.64|1144.76|1139.36|167
1729382100000|2024-10-19 23:55:00|1145.44|1140.04|1144.44|1139.04|1145.48|1140.08|1144.11|1138.71|123
1729382400000|2024-10-20 00:00:00|1144.5|1139.1|1147.18|1141.78|1147.21|1141.81|1144.35|1138.95|205
1729382700000|2024-10-20 00:05:00|1147.19|1141.79|1147.1|1141.7|1147.93|1142.53|1147.03|1141.63|180
1729383000000|2024-10-20 00:10:00|1147.19|1141.79|1147.13|1141.73|1147.96|1142.56|1146.99|1141.59|199
1729383300000|2024-10-20 00:15:00|1147.1|1141.7|1146.78|1141.38|1147.25|1141.85|1146.25|1140.85|144
1729383600000|2024-10-20 00:20:00|1146.85|1141.45|1145.39|1139.99|1147.07|1141.67|1144.33|1138.93|211
1729383900000|2024-10-20 00:25:00|1145.37|1139.97|1144.89|1139.49|1145.38|1139.98|1144.08|1138.68|185
1729384200000|2024-10-20 00:30:00|1144.9|1139.5|1141.16|1135.76|1144.95|1139.55|1140.93|1135.53|294
1729384500000|2024-10-20 00:35:00|1141.17|1135.77|1139.94|1134.54|1141.9|1136.5|1139.05|1133.65|307
1729384800000|2024-10-20 00:40:00|1139.96|1134.56|1141.38|1135.98|1141.93|1136.53|1139.93|1134.53|198
1729385100000|2024-10-20 00:45:00|1141.39|1135.99|1144.21|1138.81|1144.42|1139.02|1141.39|1135.99|251
1729385400000|2024-10-20 00:50:00|1144.2|1138.8|1142.86|1137.46|1144.22|1138.82|1141.86|1136.46|174
1729385700000|2024-10-20 00:55:00|1142.82|1137.42|1141.45|1136.05|1142.82|1137.42|1141.33|1135.93|192
1729386000000|2024-10-20 01:00:00|1141.46|1136.06|1140.45|1135.05|1141.47|1136.07|1139.92|1134.52|296
1729386300000|2024-10-20 01:05:00|1140.44|1135.04|1141.24|1135.84|1141.32|1135.92|1138.64|1133.24|337
1729386600000|2024-10-20 01:10:00|1141.23|1135.83|1140.39|1134.99|1141.47|1136.07|1139.57|1134.17|276
1729386900000|2024-10-20 01:15:00|1140.44|1135.04|1141.56|1136.16|1142.34|1136.94|1140.34|1134.94|281
1729387200000|2024-10-20 01:20:00|1141.52|1136.12|1141.48|1136.08|1141.56|1136.16|1139.4|1134|224
1729387500000|2024-10-20 01:25:00|1141.75|1136.35|1142.45|1137.05|1142.77|1137.37|1141.46|1136.06|260
1729387800000|2024-10-20 01:30:00|1142.46|1137.06|1141.46|1136.06|1142.46|1137.06|1141.3|1135.9|273
1729388100000|2024-10-20 01:35:00|1141.41|1136.01|1140.44|1135.04|1141.41|1136.01|1140.02|1134.62|188
1729388400000|2024-10-20 01:40:00|1140.49|1135.09|1140.97|1135.57|1141.34|1135.94|1140.35|1134.95|183
1729388700000|2024-10-20 01:45:00|1140.98|1135.58|1140.41|1135.01|1141.13|1135.73|1139.53|1134.13|152
1729389000000|2024-10-20 01:50:00|1140.31|1134.91|1139.34|1133.94|1140.34|1134.94|1138.15|1132.75|221
1729389300000|2024-10-20 01:55:00|1139.33|1133.93|1138.53|1133.13|1139.46|1134.06|1138.53|1133.13|108
1729389600000|2024-10-20 02:00:00|1138.56|1133.16|1140.64|1135.24|1141.16|1135.76|1138.53|1133.13|575
1729389900000|2024-10-20 02:05:00|1140.67|1135.27|1141.11|1135.71|1141.16|1135.76|1140.3|1134.9|340
1729390200000|2024-10-20 02:10:00|1141.09|1135.69|1142.34|1136.94|1143.18|1137.78|1141.09|1135.69|163
1729390500000|2024-10-20 02:15:00|1142.38|1136.98|1142.86|1137.46|1143.11|1137.71|1142.06|1136.66|152
1729390800000|2024-10-20 02:20:00|1142.88|1137.48|1139.2|1133.8|1143|1137.6|1139.18|1133.78|211
1729391100000|2024-10-20 02:25:00|1139.18|1133.78|1139.39|1133.99|1139.57|1134.17|1138.36|1132.96|153
1729391400000|2024-10-20 02:30:00|1139.42|1134.02|1138.58|1133.18|1140.39|1134.99|1138.58|1133.18|165
1729391700000|2024-10-20 02:35:00|1138.6|1133.2|1138.97|1133.57|1139.72|1134.32|1138.45|1133.05|154
1729392000000|2024-10-20 02:40:00|1138.71|1133.31|1136.42|1131.02|1138.71|1133.31|1136.34|1130.94|205
1729392300000|2024-10-20 02:45:00|1136.58|1131.18|1136.17|1130.77|1137.15|1131.75|1135.1|1129.7|268
1729392600000|2024-10-20 02:50:00|1136.18|1130.78|1136.38|1130.98|1137.15|1131.75|1136.05|1130.65|264
1729392900000|2024-10-20 02:55:00|1136.36|1130.96|1136.24|1130.84|1137.19|1131.79|1136.2|1130.8|356
1729393200000|2024-10-20 03:00:00|1136.33|1130.93|1134.86|1129.46|1136.62|1131.22|1134.67|1129.27|191
1729393500000|2024-10-20 03:05:00|1134.82|1129.42|1133.18|1127.78|1134.99|1129.59|1132.06|1126.66|250
1729393800000|2024-10-20 03:10:00|1133.19|1127.79|1133.92|1128.52|1134.17|1128.77|1132.98|1127.58|205
1729394100000|2024-10-20 03:15:00|1133.9|1128.5|1133.35|1127.95|1134.18|1128.78|1132.78|1127.38|231
1729394400000|2024-10-20 03:20:00|1133.43|1128.03|1131.39|1125.99|1133.43|1128.03|1131.24|1125.84|176
1729394700000|2024-10-20 03:25:00|1131.41|1126.01|1131.08|1125.68|1131.85|1126.45|1130.49|1125.09|178
1729395000000|2024-10-20 03:30:00|1131.09|1125.69|1134.06|1128.66|1134.16|1128.76|1131.04|1125.64|171
1729395300000|2024-10-20 03:35:00|1134.08|1128.68|1134.19|1128.79|1135.31|1129.91|1134.02|1128.62|176
1729395600000|2024-10-20 03:40:00|1134.21|1128.81|1134.29|1128.89|1134.29|1128.89|1133.41|1128.01|154
1729395900000|2024-10-20 03:45:00|1134.32|1128.92|1135.06|1129.66|1135.25|1129.85|1133.82|1128.42|182
1729396200000|2024-10-20 03:50:00|1135.07|1129.67|1136.2|1130.8|1136.2|1130.8|1135.07|1129.67|110
1729396500000|2024-10-20 03:55:00|1136.29|1130.89|1135.85|1130.45|1136.98|1131.58|1135.85|1130.45|128
1729396800000|2024-10-20 04:00:00|1135.82|1130.42|1135.8|1130.4|1135.9|1130.5|1135.01|1129.61|155
1729397100000|2024-10-20 04:05:00|1135.77|1130.37|1136.3|1130.9|1136.97|1131.57|1135.38|1129.98|224
1729397400000|2024-10-20 04:10:00|1136.29|1130.89|1136.25|1130.85|1136.33|1130.93|1134.78|1129.38|110
1729397700000|2024-10-20 04:15:00|1136.29|1130.89|1137.23|1131.83|1137.52|1132.12|1135.89|1130.49|193
1729398000000|2024-10-20 04:20:00|1137.24|1131.84|1137.2|1131.8|1137.92|1132.52|1136.74|1131.34|224
1729398300000|2024-10-20 04:25:00|1137.19|1131.79|1139.88|1134.48|1140.09|1134.69|1137.19|1131.79|193
1729398600000|2024-10-20 04:30:00|1139.86|1134.46|1140.6|1135.2|1141.08|1135.68|1139.86|1134.46|162
1729398900000|2024-10-20 04:35:00|1140.57|1135.17|1139.08|1133.68|1140.6|1135.2|1139.03|1133.63|222
1729399200000|2024-10-20 04:40:00|1139.12|1133.72|1138.06|1132.66|1139.12|1133.72|1137.15|1131.75|240
1729399500000|2024-10-20 04:45:00|1138.01|1132.61|1138.49|1133.09|1139.42|1134.02|1137.73|1132.33|249
1729399800000|2024-10-20 04:50:00|1138.5|1133.1|1137.89|1132.49|1138.78|1133.38|1137.85|1132.45|164
1729400100000|2024-10-20 04:55:00|1137.87|1132.47|1137.26|1131.86|1138|1132.6|1136.54|1131.14|771
1729400400000|2024-10-20 05:00:00|1137.17|1131.77|1138.08|1132.68|1139.22|1133.82|1136.86|1131.46|263
1729400700000|2024-10-20 05:05:00|1138|1132.6|1139.85|1134.45|1140.32|1134.92|1137.9|1132.5|227
1729401000000|2024-10-20 05:10:00|1139.87|1134.47|1138.43|1133.03|1140.1|1134.7|1138.26|1132.86|251
1729401300000|2024-10-20 05:15:00|1138.44|1133.04|1135.89|1130.49|1138.44|1133.04|1135.7|1130.3|289
1729401600000|2024-10-20 05:20:00|1135.84|1130.44|1134.05|1128.65|1136.03|1130.63|1134.01|1128.61|288
1729401900000|2024-10-20 05:25:00|1134.02|1128.62|1134.32|1128.92|1135.13|1129.73|1133.47|1128.07|189
1729402200000|2024-10-20 05:30:00|1134.29|1128.89|1135.88|1130.48|1135.93|1130.53|1133.9|1128.5|191
1729402500000|2024-10-20 05:35:00|1135.91|1130.51|1135.83|1130.43|1136.23|1130.83|1133.93|1128.53|262
1729402800000|2024-10-20 05:40:00|1135.86|1130.46|1135.86|1130.46|1136.31|1130.91|1135.15|1129.75|235
1729403100000|2024-10-20 05:45:00|1135.92|1130.52|1134.02|1128.62|1136.08|1130.68|1133.84|1128.44|254
1729403400000|2024-10-20 05:50:00|1133.9|1128.5|1134.27|1128.87|1134.42|1129.02|1133.09|1127.69|197
1729403700000|2024-10-20 05:55:00|1134.28|1128.88|1134.85|1129.45|1134.88|1129.48|1133.61|1128.21|204
1729404000000|2024-10-20 06:00:00|1134.82|1129.42|1132.31|1126.91|1134.82|1129.42|1132.31|1126.91|232
1729404300000|2024-10-20 06:05:00|1132.3|1126.9|1135.24|1129.84|1135.24|1129.84|1132.09|1126.69|205
1729404600000|2024-10-20 06:10:00|1135.22|1129.82|1136.34|1130.94|1137.07|1131.67|1135.22|1129.82|164
1729404900000|2024-10-20 06:15:00|1136.32|1130.92|1136.26|1130.86|1137.2|1131.8|1136.08|1130.68|204
1729405200000|2024-10-20 06:20:00|1136.25|1130.85|1137.13|1131.73|1138.09|1132.69|1136.25|1130.85|174
1729405500000|2024-10-20 06:25:00|1137.12|1131.72|1138.39|1132.99|1138.59|1133.19|1137.1|1131.7|103
1729405800000|2024-10-20 06:30:00|1138.36|1132.96|1137.52|1132.12|1138.36|1132.96|1136.97|1131.57|244
1729406100000|2024-10-20 06:35:00|1137.57|1132.17|1135.9|1130.5|1138.21|1132.81|1135.88|1130.48|221
1729406400000|2024-10-20 06:40:00|1135.89|1130.49|1137.3|1131.9|1137.3|1131.9|1135.41|1130.01|202
1729406700000|2024-10-20 06:45:00|1137.32|1131.92|1136.92|1131.52|1138.01|1132.61|1136.82|1131.42|274
1729407000000|2024-10-20 06:50:00|1136.93|1131.53|1138.59|1133.19|1138.59|1133.19|1136.93|1131.53|149
1729407300000|2024-10-20 06:55:00|1138.58|1133.18|1141.04|1135.64|1141.41|1136.01|1138.17|1132.77|226
1729407600000|2024-10-20 07:00:00|1141.03|1135.63|1139.54|1134.14|1142.41|1137.01|1139.52|1134.12|331
1729407900000|2024-10-20 07:05:00|1139.57|1134.17|1141.5|1136.1|1141.52|1136.12|1139.57|1134.17|212
1729408200000|2024-10-20 07:10:00|1141.52|1136.12|1142.33|1136.93|1142.37|1136.97|1141.44|1136.04|296
1729408500000|2024-10-20 07:15:00|1142.3|1136.9|1141.84|1136.44|1142.33|1136.93|1140.86|1135.46|218
1729408800000|2024-10-20 07:20:00|1141.79|1136.39|1140.85|1135.45|1142.32|1136.92|1140.83|1135.43|179
1729409100000|2024-10-20 07:25:00|1140.86|1135.46|1140.33|1134.93|1141.03|1135.63|1140.12|1134.72|182
1729409400000|2024-10-20 07:30:00|1140.35|1134.95|1139.97|1134.57|1141.26|1135.86|1139.93|1134.53|149
1729409700000|2024-10-20 07:35:00|1140.04|1134.64|1139.44|1134.04|1140.12|1134.72|1139.02|1133.62|141
1729410000000|2024-10-20 07:40:00|1139.43|1134.03|1140.22|1134.82|1140.41|1135.01|1138.99|1133.59|190
1729410300000|2024-10-20 07:45:00|1140.18|1134.78|1140.34|1134.94|1140.92|1135.52|1139.38|1133.98|162
1729410600000|2024-10-20 07:50:00|1140.24|1134.84|1141|1135.6|1141.06|1135.66|1139.93|1134.53|132
1729410900000|2024-10-20 07:55:00|1141.01|1135.61|1140.13|1134.73|1141.03|1135.63|1140.02|1134.62|174
1729411200000|2024-10-20 08:00:00|1140.08|1134.68|1143.44|1138.04|1143.72|1138.32|1139.94|1134.54|698
1729411500000|2024-10-20 08:05:00|1143.43|1138.03|1142.11|1136.71|1144.23|1138.83|1142.1|1136.7|562
1729411800000|2024-10-20 08:10:00|1142.12|1136.72|1144.99|1139.59|1145.32|1139.92|1141.98|1136.58|601
1729412100000|2024-10-20 08:15:00|1145.02|1139.62|1145.57|1140.17|1146.22|1140.82|1144.62|1139.22|895
1729412400000|2024-10-20 08:20:00|1145.61|1140.21|1145.15|1139.75|1145.88|1140.48|1145.02|1139.62|913
1729412700000|2024-10-20 08:25:00|1145.14|1139.74|1146.15|1140.75|1146.53|1141.13|1144.09|1138.69|421
1729413000000|2024-10-20 08:30:00|1146.17|1140.77|1144.55|1139.15|1146.19|1140.79|1144.03|1138.63|555
1729413300000|2024-10-20 08:35:00|1144.49|1139.09|1144.98|1139.58|1145.55|1140.15|1144.44|1139.04|742
1729413600000|2024-10-20 08:40:00|1145.03|1139.63|1144.16|1138.76|1145.12|1139.72|1144.02|1138.62|807
1729413900000|2024-10-20 08:45:00|1144.17|1138.77|1142.15|1136.75|1144.17|1138.77|1142.14|1136.74|970
1729414200000|2024-10-20 08:50:00|1142.14|1136.74|1142.64|1137.24|1143.1|1137.7|1141.23|1135.83|849
1729414500000|2024-10-20 08:55:00|1142.69|1137.29|1142.9|1137.5|1143.49|1138.09|1142.2|1136.8|592
1729414800000|2024-10-20 09:00:00|1142.93|1137.53|1141.35|1135.95|1143.3|1137.9|1141.35|1135.95|212
1729415100000|2024-10-20 09:05:00|1141.27|1135.87|1140.39|1134.99|1141.44|1136.04|1140.38|1134.98|130
1729415400000|2024-10-20 09:10:00|1140.38|1134.98|1142.18|1136.78|1142.24|1136.84|1140.27|1134.87|95
1729415700000|2024-10-20 09:15:00|1142.2|1136.8|1143.13|1137.73|1143.39|1137.99|1141.66|1136.26|179
1729416000000|2024-10-20 09:20:00|1143.15|1137.75|1144.55|1139.15|1144.55|1139.15|1142.35|1136.95|154
1729416300000|2024-10-20 09:25:00|1144.52|1139.12|1146.08|1140.68|1146.3|1140.9|1144.5|1139.1|81
1729416600000|2024-10-20 09:30:00|1146.06|1140.66|1145.9|1140.5|1146.39|1140.99|1145.26|1139.86|206
1729416900000|2024-10-20 09:35:00|1145.92|1140.52|1149.02|1143.62|1149.52|1144.12|1145.89|1140.49|314
1729417200000|2024-10-20 09:40:00|1149|1143.6|1150.28|1144.88|1150.34|1144.94|1148.85|1143.45|191
1729417500000|2024-10-20 09:45:00|1150.36|1144.96|1151.15|1145.75|1151.51|1146.11|1150.09|1144.69|219
1729417800000|2024-10-20 09:50:00|1151.08|1145.68|1151.4|1146|1151.62|1146.22|1150.53|1145.13|213
1729418100000|2024-10-20 09:55:00|1151.45|1146.05|1151.21|1145.81|1151.77|1146.37|1150.16|1144.76|161
1729418400000|2024-10-20 10:00:00|1151.22|1145.82|1152.23|1146.83|1152.48|1147.08|1151.2|1145.8|195
1729418700000|2024-10-20 10:05:00|1152.25|1146.85|1154.34|1148.94|1154.53|1149.13|1152.23|1146.83|211
1729419000000|2024-10-20 10:10:00|1154.33|1148.93|1155.46|1150.06|1156.19|1150.79|1154.22|1148.82|296
1729419300000|2024-10-20 10:15:00|1155.44|1150.04|1158.07|1152.67|1160.15|1154.75|1155.16|1149.76|412
1729419600000|2024-10-20 10:20:00|1158|1152.6|1159.12|1153.72|1159.53|1154.13|1157.82|1152.42|354
1729419900000|2024-10-20 10:25:00|1159.16|1153.76|1157.32|1151.92|1159.16|1153.76|1157.26|1151.86|327
1729420200000|2024-10-20 10:30:00|1157.29|1151.89|1157.26|1151.86|1160.38|1154.98|1157.19|1151.79|311
1729420500000|2024-10-20 10:35:00|1157.27|1151.87|1157.23|1151.83|1158.35|1152.95|1156.61|1151.21|320
1729420800000|2024-10-20 10:40:00|1157.2|1151.8|1158.14|1152.74|1158.29|1152.89|1156.98|1151.58|306
1729421100000|2024-10-20 10:45:00|1158.03|1152.63|1158.37|1152.97|1158.87|1153.47|1157.43|1152.03|210
1729421400000|2024-10-20 10:50:00|1158.36|1152.96|1156.15|1150.75|1158.37|1152.97|1156.03|1150.63|249
1729421700000|2024-10-20 10:55:00|1156.16|1150.76|1156.26|1150.86|1157.26|1151.86|1156.09|1150.69|197
1729422000000|2024-10-20 11:00:00|1156.25|1150.85|1160.34|1154.94|1160.62|1155.22|1156.25|1150.85|333
1729422300000|2024-10-20 11:05:00|1160.36|1154.96|1161.24|1155.84|1161.24|1155.84|1159.36|1153.96|246
1729422600000|2024-10-20 11:10:00|1161.25|1155.85|1163.15|1157.75|1163.29|1157.89|1161.25|1155.85|269
1729422900000|2024-10-20 11:15:00|1163.16|1157.76|1162.99|1157.59|1163.29|1157.89|1162.02|1156.62|230
1729423200000|2024-10-20 11:20:00|1163.05|1157.65|1165|1159.6|1165.1|1159.7|1162.37|1156.97|253
1729423500000|2024-10-20 11:25:00|1164.98|1159.58|1166.05|1160.65|1167.03|1161.63|1164.11|1158.71|274
1729423800000|2024-10-20 11:30:00|1165.91|1160.51|1165.14|1159.74|1168.92|1163.52|1164.94|1159.54|331
1729424100000|2024-10-20 11:35:00|1165.17|1159.77|1165.09|1159.69|1167.91|1162.51|1164.25|1158.85|352
1729424400000|2024-10-20 11:40:00|1165.1|1159.7|1169.32|1163.92|1169.93|1164.53|1164.05|1158.65|345
1729424700000|2024-10-20 11:45:00|1169.45|1164.05|1171.44|1166.04|1171.45|1166.05|1168.71|1163.31|356
1729425000000|2024-10-20 11:50:00|1171.4|1166|1170.43|1165.03|1171.4|1166|1169.63|1164.23|354
1729425300000|2024-10-20 11:55:00|1170.48|1165.08|1170.29|1164.89|1170.82|1165.42|1169.33|1163.93|452
1729425600000|2024-10-20 12:00:00|1170.35|1164.95|1174.69|1169.29|1174.69|1169.29|1170.35|1164.95|432
1729425900000|2024-10-20 12:05:00|1174.67|1169.27|1173.93|1168.53|1175.15|1169.75|1173.1|1167.7|379
1729426200000|2024-10-20 12:10:00|1173.94|1168.54|1173.13|1167.73|1174.09|1168.69|1173.09|1167.69|254
1729426500000|2024-10-20 12:15:00|1173.15|1167.75|1170.45|1165.05|1174.11|1168.71|1170.11|1164.71|347
1729426800000|2024-10-20 12:20:00|1170.38|1164.98|1168.2|1162.8|1170.6|1165.2|1167.82|1162.42|414
1729427100000|2024-10-20 12:25:00|1168.32|1162.92|1171.08|1165.68|1172.99|1167.59|1168.3|1162.9|401
1729427400000|2024-10-20 12:30:00|1171.09|1165.69|1165.68|1160.28|1172.66|1167.26|1164.4|1159|336
1729427700000|2024-10-20 12:35:00|1165.74|1160.34|1166.3|1160.9|1167.21|1161.81|1165|1159.6|328
1729428000000|2024-10-20 12:40:00|1166.33|1160.93|1167.03|1161.63|1168.34|1162.94|1166.32|1160.92|333
1729428300000|2024-10-20 12:45:00|1166.97|1161.57|1167.12|1161.72|1168.55|1163.15|1165.92|1160.52|473
1729428600000|2024-10-20 12:50:00|1167.06|1161.66|1166.9|1161.5|1169.19|1163.79|1166.29|1160.89|458
1729428900000|2024-10-20 12:55:00|1166.86|1161.46|1162.21|1156.81|1166.86|1161.46|1162.21|1156.81|405
1729429200000|2024-10-20 13:00:00|1162.22|1156.82|1167.08|1161.68|1167.08|1161.68|1162.22|1156.82|307
1729429500000|2024-10-20 13:05:00|1167.04|1161.64|1174.16|1168.76|1174.21|1168.81|1167.04|1161.64|360
1729429800000|2024-10-20 13:10:00|1174.18|1168.78|1172.31|1166.91|1175.31|1169.91|1172.12|1166.72|346
1729430100000|2024-10-20 13:15:00|1172.34|1166.94|1169.16|1163.76|1175.16|1169.76|1168.11|1162.71|457
1729430400000|2024-10-20 13:20:00|1169.18|1163.78|1172.74|1167.34|1173.12|1167.72|1169.14|1163.74|495
1729430700000|2024-10-20 13:25:00|1172.78|1167.38|1174.88|1169.48|1174.96|1169.56|1171.31|1165.91|410
1729431000000|2024-10-20 13:30:00|1174.93|1169.53|1173.11|1167.71|1176.18|1170.78|1172.1|1166.7|428
1729431300000|2024-10-20 13:35:00|1173.14|1167.74|1180.38|1174.98|1181.11|1175.71|1173.14|1167.74|494
1729431600000|2024-10-20 13:40:00|1180.23|1174.83|1181.56|1176.16|1182.03|1176.63|1179.16|1173.76|537
1729431900000|2024-10-20 13:45:00|1181.41|1176.01|1181.5|1176.1|1184.24|1178.84|1180.26|1174.86|493
1729432200000|2024-10-20 13:50:00|1181.35|1175.95|1181.79|1176.39|1182.44|1177.04|1179.13|1173.73|529
1729432500000|2024-10-20 13:55:00|1181.77|1176.37|1180.93|1175.53|1181.97|1176.57|1179.16|1173.76|415
1729432800000|2024-10-20 14:00:00|1180.97|1175.57|1181.06|1175.66|1181.98|1176.58|1177.52|1172.12|616
1729433100000|2024-10-20 14:05:00|1181.07|1175.67|1183.14|1177.74|1184.57|1179.17|1181.07|1175.67|691
1729433400000|2024-10-20 14:10:00|1183.15|1177.75|1180.28|1174.88|1184.24|1178.84|1180.12|1174.72|746
1729433700000|2024-10-20 14:15:00|1180.31|1174.91|1183.94|1178.54|1184.33|1178.93|1180.09|1174.69|672
1729434000000|2024-10-20 14:20:00|1183.9|1178.5|1181.67|1176.27|1184.41|1179.01|1181.2|1175.8|665
1729434300000|2024-10-20 14:25:00|1181.42|1176.02|1181.07|1175.67|1181.42|1176.02|1178.38|1172.98|642
1729434600000|2024-10-20 14:30:00|1181.11|1175.71|1183.76|1178.36|1186.84|1181.44|1181.1|1175.7|744
1729434900000|2024-10-20 14:35:00|1183.83|1178.43|1188.93|1183.53|1189.1|1183.7|1183.83|1178.43|654
1729435200000|2024-10-20 14:40:00|1188.86|1183.46|1188.21|1182.81|1189.27|1183.87|1186.21|1180.81|471
1729435500000|2024-10-20 14:45:00|1188.19|1182.79|1188.37|1182.97|1189.1|1183.7|1186.38|1180.98|651
1729435800000|2024-10-20 14:50:00|1188.41|1183.01|1188.1|1182.7|1189.17|1183.77|1185.97|1180.57|544
1729436100000|2024-10-20 14:55:00|1188.14|1182.74|1191.6|1186.2|1191.76|1186.36|1188.14|1182.74|476
1729436400000|2024-10-20 15:00:00|1191.56|1186.16|1187.57|1182.17|1194.23|1188.83|1187.49|1182.09|609
1729436700000|2024-10-20 15:05:00|1187.51|1182.11|1187.18|1181.78|1188.23|1182.83|1185.18|1179.78|505
1729437000000|2024-10-20 15:10:00|1187.11|1181.71|1191.21|1185.81|1193.22|1187.82|1187.11|1181.71|572
1729437300000|2024-10-20 15:15:00|1191.16|1185.76|1185.21|1179.81|1191.24|1185.84|1185.19|1179.79|527
1729437600000|2024-10-20 15:20:00|1185.24|1179.84|1184.55|1179.15|1185.36|1179.96|1180.21|1174.81|577
1729437900000|2024-10-20 15:25:00|1184.69|1179.29|1187.2|1181.8|1187.9|1182.5|1184.22|1178.82|431
1729438200000|2024-10-20 15:30:00|1187.21|1181.81|1191.23|1185.83|1191.38|1185.98|1185.53|1180.13|545
1729438500000|2024-10-20 15:35:00|1191.3|1185.9|1193.47|1188.07|1193.55|1188.15|1191.13|1185.73|383
1729438800000|2024-10-20 15:40:00|1193.54|1188.14|1191.24|1185.84|1194.91|1189.51|1191.2|1185.8|312
1729439100000|2024-10-20 15:45:00|1191.21|1185.81|1191.28|1185.88|1193.17|1187.77|1191.09|1185.69|488
1729439400000|2024-10-20 15:50:00|1191.24|1185.84|1191.2|1185.8|1192.43|1187.03|1190.32|1184.92|438
1729439700000|2024-10-20 15:55:00|1191.19|1185.79|1191.21|1185.81|1192.42|1187.02|1191.06|1185.66|523
1729440000000|2024-10-20 16:00:00|1191.23|1185.83|1193.96|1188.56|1194.11|1188.71|1189.7|1184.3|468
1729440300000|2024-10-20 16:05:00|1193.95|1188.55|1193.17|1187.77|1196.25|1190.85|1190.89|1185.49|549
1729440600000|2024-10-20 16:10:00|1193.18|1187.78|1193.86|1188.46|1195.06|1189.66|1193.15|1187.75|399
1729440900000|2024-10-20 16:15:00|1193.89|1188.49|1190.6|1185.2|1194.51|1189.11|1190.32|1184.92|460
1729441200000|2024-10-20 16:20:00|1190.63|1185.23|1195.1|1189.7|1196.07|1190.67|1190.62|1185.22|401
1729441500000|2024-10-20 16:25:00|1195.11|1189.71|1198.35|1192.95|1198.4|1193|1195.09|1189.69|386
1729441800000|2024-10-20 16:30:00|1198.37|1192.97|1200.8|1195.4|1200.9|1195.5|1197.36|1191.96|546
1729442100000|2024-10-20 16:35:00|1200.81|1195.41|1201.88|1196.48|1203.93|1198.53|1200.67|1195.27|490
1729442400000|2024-10-20 16:40:00|1201.92|1196.52|1200.06|1194.66|1202.36|1196.96|1199.33|1193.93|339
1729442700000|2024-10-20 16:45:00|1199.99|1194.59|1199.02|1193.62|1200.33|1194.93|1195.93|1190.53|513
1729443000000|2024-10-20 16:50:00|1199.07|1193.67|1199.54|1194.14|1201.93|1196.53|1197.99|1192.59|439
1729443300000|2024-10-20 16:55:00|1199.36|1193.96|1194.3|1188.9|1199.63|1194.23|1194.22|1188.82|437
1729443600000|2024-10-20 17:00:00|1194.34|1188.94|1193.2|1187.8|1195.55|1190.15|1193.18|1187.78|382
1729443900000|2024-10-20 17:05:00|1193.21|1187.81|1196.09|1190.69|1196.24|1190.84|1192.16|1186.76|410
1729444200000|2024-10-20 17:10:00|1196.12|1190.72|1191.22|1185.82|1196.13|1190.73|1190.23|1184.83|335
1729444500000|2024-10-20 17:15:00|1191.27|1185.87|1190.05|1184.65|1191.29|1185.89|1189.69|1184.29|232
1729444800000|2024-10-20 17:20:00|1189.24|1183.84|1189.19|1183.79|1190.4|1185|1188.16|1182.76|344
1729445100000|2024-10-20 17:25:00|1189.18|1183.78|1189.28|1183.88|1189.48|1184.08|1186.2|1180.8|281
1729445400000|2024-10-20 17:30:00|1189.26|1183.86|1188.21|1182.81|1189.44|1184.04|1187.34|1181.94|260
1729445700000|2024-10-20 17:35:00|1188.26|1182.86|1186.08|1180.68|1188.3|1182.9|1185.33|1179.93|355
1729446000000|2024-10-20 17:40:00|1186.02|1180.62|1187.29|1181.89|1187.53|1182.13|1186.02|1180.62|304
1729446300000|2024-10-20 17:45:00|1187.28|1181.88|1188.23|1182.83|1188.33|1182.93|1186.56|1181.16|361
1729446600000|2024-10-20 17:50:00|1188.24|1182.84|1188.87|1183.47|1189.2|1183.8|1187.28|1181.88|523
1729446900000|2024-10-20 17:55:00|1188.91|1183.51|1188.78|1183.38|1189.23|1183.83|1188.2|1182.8|444
1729447200000|2024-10-20 18:00:00|1188.8|1183.4|1190.37|1184.97|1190.38|1184.98|1188.78|1183.38|231
1729447500000|2024-10-20 18:05:00|1190.38|1184.98|1189.49|1184.09|1190.73|1185.33|1189.37|1183.97|366
1729447800000|2024-10-20 18:10:00|1189.52|1184.12|1190.16|1184.76|1190.32|1184.92|1189.2|1183.8|328
1729448100000|2024-10-20 18:15:00|1190.15|1184.75|1188.81|1183.41|1190.15|1184.75|1188.8|1183.4|263
1729448400000|2024-10-20 18:20:00|1188.67|1183.27|1188.78|1183.38|1190.06|1184.66|1188.04|1182.64|262
1729448700000|2024-10-20 18:25:00|1188.77|1183.37|1189.19|1183.79|1189.49|1184.09|1188.24|1182.84|290
1729449000000|2024-10-20 18:30:00|1189.21|1183.81|1190.28|1184.88|1190.43|1185.03|1188.63|1183.23|696
1729449300000|2024-10-20 18:35:00|1190.26|1184.86|1190.17|1184.77|1191.1|1185.7|1189.77|1184.37|839
1729449600000|2024-10-20 18:40:00|1190.14|1184.74|1190.24|1184.84|1190.61|1185.21|1189.93|1184.53|926
1729449900000|2024-10-20 18:45:00|1190.25|1184.85|1188.25|1182.85|1190.58|1185.18|1187.8|1182.4|794
1729450200000|2024-10-20 18:50:00|1188.22|1182.82|1189.01|1183.61|1189.22|1183.82|1188.11|1182.71|818
1729450500000|2024-10-20 18:55:00|1188.94|1183.54|1188.04|1182.64|1189.02|1183.62|1187.8|1182.4|733
1729450800000|2024-10-20 19:00:00|1188.08|1182.68|1188.15|1182.75|1188.27|1182.87|1186.23|1180.83|448
1729451100000|2024-10-20 19:05:00|1188.12|1182.72|1188.31|1182.91|1189.05|1183.65|1187.89|1182.49|560
1729451400000|2024-10-20 19:10:00|1188.34|1182.94|1189.25|1183.85|1190.01|1184.61|1188.23|1182.83|693
1729451700000|2024-10-20 19:15:00|1189.43|1184.03|1187.12|1181.72|1189.51|1184.11|1186.96|1181.56|724
1729452000000|2024-10-20 19:20:00|1187.14|1181.74|1187.06|1181.66|1187.48|1182.08|1186.27|1180.87|524
1729452300000|2024-10-20 19:25:00|1187.05|1181.65|1191.44|1177.04|1191.66|1181.66|1186.17|1176.29|642
1729452600000|2024-10-20 19:30:00|1191.4|1177|1190.54|1176.14|1191.47|1177.07|1189.71|1175.31|694
1729452900000|2024-10-20 19:35:00|1190.56|1176.16|1191.94|1177.54|1192.67|1178.27|1190.55|1176.15|765
1729453200000|2024-10-20 19:40:00|1191.9|1177.5|1191.46|1177.06|1192.48|1178.08|1191.43|1177.03|805
1729453500000|2024-10-20 19:45:00|1191.54|1177.14|1190.85|1176.45|1191.66|1177.26|1190|1175.6|717
1729453800000|2024-10-20 19:50:00|1190.81|1176.41|1190.84|1176.44|1191.09|1176.69|1189.82|1175.42|786
1729454100000|2024-10-20 19:55:00|1190.87|1176.47|1190.57|1176.17|1190.88|1176.48|1189.83|1175.43|810
1729454400000|2024-10-20 20:00:00|1190.58|1176.18|1189.91|1175.51|1190.98|1176.58|1188.67|1174.27|539
1729454700000|2024-10-20 20:05:00|1189.94|1175.54|1191.78|1177.38|1191.78|1177.38|1189.48|1175.08|649
1729455000000|2024-10-20 20:10:00|1191.65|1177.25|1192.35|1177.95|1192.52|1178.12|1191.65|1177.25|680
1729455300000|2024-10-20 20:15:00|1192.38|1177.98|1192.15|1177.75|1192.78|1178.38|1191.69|1177.29|703
1729455600000|2024-10-20 20:20:00|1192.18|1177.78|1192.98|1178.58|1193.34|1178.94|1192.17|1177.77|768
1729455900000|2024-10-20 20:25:00|1193.04|1178.64|1192.97|1178.57|1193.37|1178.97|1192.73|1178.33|697
1729456200000|2024-10-20 20:30:00|1192.99|1178.59|1192.94|1178.54|1193.54|1179.14|1191.82|1177.42|354
1729456500000|2024-10-20 20:35:00|1192.79|1178.39|1193.65|1179.25|1193.93|1179.53|1192.74|1178.34|381
1729456800000|2024-10-20 20:40:00|1193.62|1179.22|1194.66|1180.26|1194.78|1180.38|1193.62|1179.22|440
1729457100000|2024-10-20 20:45:00|1194.67|1180.27|1193.81|1179.41|1195.72|1181.32|1193.52|1179.12|857
1729457400000|2024-10-20 20:50:00|1193.79|1179.39|1194.52|1180.12|1195.59|1181.19|1193.74|1179.34|809
1729457700000|2024-10-20 20:55:00|1194.48|1180.08|1192.79|1178.39|1194.76|1180.36|1192.45|1178.05|661
1729458000000|2024-10-20 21:00:00|1192.8|1178.4|1189.17|1183.77|1193.73|1184.95|1188.96|1178.33|858
1729458300000|2024-10-20 21:05:00|1189.16|1183.76|1187.17|1181.77|1189.29|1183.89|1186.81|1181.41|493
1729458600000|2024-10-20 21:10:00|1187.11|1181.71|1188.16|1182.76|1188.2|1182.8|1186.27|1180.87|682
1729458900000|2024-10-20 21:15:00|1188.18|1182.78|1188.29|1182.89|1188.31|1182.91|1187.11|1181.71|722
1729459200000|2024-10-20 21:20:00|1188.23|1182.83|1189.56|1184.16|1189.56|1184.16|1187.92|1182.52|779
1729459500000|2024-10-20 21:25:00|1189.44|1184.04|1190.3|1184.9|1192.51|1187.11|1189.44|1184.04|547
1729459800000|2024-10-20 21:30:00|1190.31|1184.91|1191.29|1185.89|1192.41|1187.01|1189.18|1183.78|732
1729460100000|2024-10-20 21:35:00|1191.3|1185.9|1193.11|1187.71|1193.11|1187.71|1189.2|1183.8|497
1729460400000|2024-10-20 21:40:00|1193.06|1187.66|1192.53|1187.13|1193.42|1188.02|1192.13|1186.73|569
1729460700000|2024-10-20 21:45:00|1192.5|1187.1|1192.2|1186.8|1193.43|1188.03|1192.19|1186.79|518
1729461000000|2024-10-20 21:50:00|1192.19|1186.79|1191.22|1185.82|1192.19|1186.79|1190.04|1184.64|533
1729461300000|2024-10-20 21:55:00|1191.28|1185.88|1190.32|1184.92|1191.35|1185.95|1190.2|1184.8|756
1729461600000|2024-10-20 22:00:00|1190.38|1184.98|1196.03|1190.63|1198.85|1193.45|1190.2|1184.8|574
1729461900000|2024-10-20 22:05:00|1195.9|1190.5|1194.6|1189.2|1197.6|1192.2|1194.25|1188.85|989
1729462200000|2024-10-20 22:10:00|1194.55|1189.15|1190.05|1184.65|1194.55|1189.15|1188.2|1182.8|692
1729462500000|2024-10-20 22:15:00|1190.1|1184.7|1192.2|1186.8|1194.45|1189.05|1189.7|1184.3|674
1729462800000|2024-10-20 22:20:00|1192.24|1186.84|1191.22|1185.82|1193.3|1187.9|1191.2|1185.8|637
1729463100000|2024-10-20 22:25:00|1191.25|1185.85|1198.88|1193.48|1198.95|1193.55|1191.2|1185.8|613
1729463400000|2024-10-20 22:30:00|1198.6|1193.2|1199.25|1193.85|1199.92|1194.52|1194.2|1188.8|716
1729463700000|2024-10-20 22:35:00|1199.23|1193.83|1198.92|1193.52|1200.15|1194.75|1196.12|1190.72|825
1729464000000|2024-10-20 22:40:00|1198.88|1193.48|1198.5|1193.1|1198.92|1193.52|1196.24|1190.84|474
1729464300000|2024-10-20 22:45:00|1198.6|1193.2|1199.6|1194.2|1200.3|1194.9|1197.3|1191.9|760
1729464600000|2024-10-20 22:50:00|1199.5|1194.1|1200.03|1194.63|1202.35|1196.95|1199.2|1193.8|923
1729464900000|2024-10-20 22:55:00|1199.92|1194.52|1200.1|1194.7|1202.45|1197.05|1199.2|1193.8|797
1729465200000|2024-10-20 23:00:00|1200.2|1194.8|1202.1|1196.7|1203.4|1198|1200.2|1194.8|759
1729465500000|2024-10-20 23:05:00|1202.05|1196.65|1198.15|1192.75|1202.1|1196.7|1197.25|1191.85|793
1729465800000|2024-10-20 23:10:00|1198.29|1192.89|1202.2|1196.8|1202.55|1197.15|1198.24|1192.84|681
1729466100000|2024-10-20 23:15:00|1202.28|1196.88|1204.21|1198.81|1204.4|1199|1202.2|1196.8|714
1729466400000|2024-10-20 23:20:00|1204.2|1198.8|1205.99|1200.59|1206.12|1200.72|1202.85|1197.45|713
1729466700000|2024-10-20 23:25:00|1205.98|1200.58|1205.24|1199.84|1206.25|1200.85|1204.2|1198.8|688
1729467000000|2024-10-20 23:30:00|1205.3|1199.9|1203.2|1197.8|1206.2|1200.8|1203.2|1197.8|828
1729467300000|2024-10-20 23:35:00|1203.23|1197.83|1201.2|1195.8|1203.7|1198.3|1200.2|1194.8|596
1729467600000|2024-10-20 23:40:00|1201.13|1195.73|1199.7|1194.3|1201.45|1196.05|1199.2|1193.8|511
1729467900000|2024-10-20 23:45:00|1199.75|1194.35|1197.26|1191.86|1199.85|1194.45|1197.2|1191.8|500
1729468200000|2024-10-20 23:50:00|1197.25|1191.85|1199.2|1193.8|1199.95|1194.55|1197.2|1191.8|490
1729468500000|2024-10-20 23:55:00|1199.28|1193.88|1200.29|1194.89|1201.19|1195.79|1199.2|1193.8|585
1729468800000|2024-10-21 00:00:00|1200.2|1194.8|1201.2|1195.8|1202.6|1197.2|1199.75|1194.35|609
1729469100000|2024-10-21 00:05:00|1201.23|1195.83|1200.96|1195.56|1201.7|1196.3|1199.85|1194.45|657
1729469400000|2024-10-21 00:10:00|1201.1|1195.7|1200.26|1194.86|1202.55|1197.15|1200.15|1194.75|646
1729469700000|2024-10-21 00:15:00|1200.22|1194.82|1203.65|1198.25|1205.7|1200.3|1199.2|1193.8|765
1729470000000|2024-10-21 00:20:00|1203.35|1197.95|1202.92|1197.52|1205.85|1200.45|1201.2|1195.8|616
1729470300000|2024-10-21 00:25:00|1202.87|1197.47|1204|1198.6|1205.05|1199.65|1202.2|1196.8|902
1729470600000|2024-10-21 00:30:00|1203.98|1198.58|1202.99|1197.59|1205.07|1199.67|1201.96|1196.56|897
1729470900000|2024-10-21 00:35:00|1203|1197.6|1199.98|1194.58|1203.16|1197.76|1199.9|1194.5|764
1729471200000|2024-10-21 00:40:00|1200|1194.6|1198.98|1193.58|1201.65|1196.25|1198.2|1192.8|671
1729471500000|2024-10-21 00:45:00|1198.97|1193.57|1196.95|1191.55|1199.6|1194.2|1196.2|1190.8|917
1729471800000|2024-10-21 00:50:00|1196.97|1191.57|1194.5|1189.1|1197.2|1191.8|1193.25|1187.85|858
1729472100000|2024-10-21 00:55:00|1194.2|1188.8|1195.45|1190.05|1195.45|1190.05|1193.2|1187.8|878
1729472400000|2024-10-21 01:00:00|1195.5|1190.1|1194.23|1188.83|1196.25|1190.85|1193.65|1188.25|573
1729472700000|2024-10-21 01:05:00|1194.24|1188.84|1195.18|1189.78|1195.5|1190.1|1194.2|1188.8|568
1729473000000|2024-10-21 01:10:00|1195.16|1189.76|1196.25|1190.85|1196.65|1191.25|1195.15|1189.75|529
1729473300000|2024-10-21 01:15:00|1196.3|1190.9|1197.23|1191.83|1197.6|1192.2|1194.2|1188.8|537
1729473600000|2024-10-21 01:20:00|1197.25|1191.85|1195.25|1189.85|1198.98|1193.58|1195.2|1189.8|829
1729473900000|2024-10-21 01:25:00|1195.26|1189.86|1196.55|1191.15|1196.65|1191.25|1195.05|1189.65|675
1729474200000|2024-10-21 01:30:00|1196.4|1191|1195.28|1189.88|1196.8|1191.4|1193.34|1187.94|813
1729474500000|2024-10-21 01:35:00|1195.2|1189.8|1193.2|1187.8|1195.4|1190|1192.7|1187.3|808
1729474800000|2024-10-21 01:40:00|1193.05|1187.65|1193.31|1187.91|1194.05|1188.65|1192.9|1187.5|784
1729475100000|2024-10-21 01:45:00|1193.38|1187.98|1192.75|1187.35|1193.47|1188.07|1191.85|1186.45|775
1729475400000|2024-10-21 01:50:00|1193.09|1187.69|1191.25|1185.85|1193.5|1188.1|1190.95|1185.55|649
1729475700000|2024-10-21 01:55:00|1191.31|1185.91|1191.09|1185.69|1191.31|1185.91|1189.9|1184.5|826
1729476000000|2024-10-21 02:00:00|1191.15|1185.75|1192.2|1186.8|1193.4|1188|1191.08|1185.68|748
1729476300000|2024-10-21 02:05:00|1192.25|1186.85|1190.25|1184.85|1192.35|1186.95|1189.71|1184.31|740
1729476600000|2024-10-21 02:10:00|1190.2|1184.8|1192.2|1186.8|1192.48|1187.08|1189.2|1183.8|748
1729476900000|2024-10-21 02:15:00|1192.26|1186.86|1190.45|1185.05|1193.1|1187.7|1189.25|1183.85|756
1729477200000|2024-10-21 02:20:00|1190.24|1184.84|1191.02|1185.62|1191.13|1185.73|1188.35|1182.95|885
1729477500000|2024-10-21 02:25:00|1191.03|1185.63|1192.2|1186.8|1192.55|1187.15|1190.95|1185.55|818
1729477800000|2024-10-21 02:30:00|1192.24|1186.84|1191.85|1186.45|1193.5|1188.1|1190.2|1184.8|558
1729478100000|2024-10-21 02:35:00|1191.87|1186.47|1190.78|1185.38|1192.02|1186.62|1190.2|1184.8|658
1729478400000|2024-10-21 02:40:00|1190.77|1185.37|1190.2|1184.8|1190.85|1185.45|1187.25|1181.85|597
1729478700000|2024-10-21 02:45:00|1190.6|1185.2|1186.2|1180.8|1190.6|1185.2|1185.2|1179.8|627
1729479000000|2024-10-21 02:50:00|1186.27|1180.87|1186.38|1180.98|1188.45|1183.05|1186.2|1180.8|696
1729479300000|2024-10-21 02:55:00|1186.31|1180.91|1185.2|1179.8|1187.2|1181.8|1184.85|1179.45|751
1729479600000|2024-10-21 03:00:00|1185.28|1179.88|1187.28|1181.88|1187.5|1182.1|1184.2|1178.8|642
1729479900000|2024-10-21 03:05:00|1187.3|1181.9|1186.82|1181.42|1187.55|1182.15|1185.2|1179.8|609
1729480200000|2024-10-21 03:10:00|1186.85|1181.45|1183.22|1177.82|1187.05|1181.65|1181.3|1175.9|674
1729480500000|2024-10-21 03:15:00|1183.25|1177.85|1184.3|1178.9|1185.3|1179.9|1181.25|1175.85|619
1729480800000|2024-10-21 03:20:00|1184.32|1178.92|1185.27|1179.87|1185.65|1180.25|1184.2|1178.8|651
1729481100000|2024-10-21 03:25:00|1185.26|1179.86|1186.35|1180.95|1187.3|1181.9|1185.25|1179.85|671
1729481400000|2024-10-21 03:30:00|1186.2|1180.8|1186.97|1181.57|1187.27|1181.87|1185.75|1180.35|731
1729481700000|2024-10-21 03:35:00|1186.81|1181.41|1187.26|1181.86|1188.25|1182.85|1186.25|1180.85|480
1729482000000|2024-10-21 03:40:00|1187.33|1181.93|1186.31|1180.91|1187.33|1181.93|1186.2|1180.8|607
1729482300000|2024-10-21 03:45:00|1186.25|1180.85|1185.01|1179.61|1186.35|1180.95|1183.92|1178.52|607
1729482600000|2024-10-21 03:50:00|1184.98|1179.58|1189.28|1183.88|1189.55|1184.15|1184.25|1178.85|689
1729482900000|2024-10-21 03:55:00|1189.29|1183.89|1191.26|1185.86|1192.12|1186.72|1189.1|1183.7|440
1729483200000|2024-10-21 04:00:00|1191.33|1185.93|1190.27|1184.87|1192.1|1186.7|1189.65|1184.25|561
1729483500000|2024-10-21 04:05:00|1190.2|1184.8|1188.2|1182.8|1190.31|1184.91|1188.2|1182.8|515
1729483800000|2024-10-21 04:10:00|1188.23|1182.83|1189.17|1183.77|1189.55|1184.15|1187.2|1181.8|486
1729484100000|2024-10-21 04:15:00|1189.18|1183.78|1189.37|1183.97|1191.2|1185.8|1187.95|1182.55|610
1729484400000|2024-10-21 04:20:00|1189.3|1183.9|1190.2|1184.8|1190.45|1185.05|1189.2|1183.8|706
1729484700000|2024-10-21 04:25:00|1190.18|1184.78|1191.23|1185.83|1191.4|1186|1189.73|1184.33|664
1729485000000|2024-10-21 04:30:00|1191.22|1185.82|1194.25|1188.85|1195.3|1189.9|1190.72|1185.32|542
1729485300000|2024-10-21 04:35:00|1194.24|1188.84|1196.23|1190.83|1196.35|1190.95|1194.2|1188.8|734
1729485600000|2024-10-21 04:40:00|1196.22|1190.82|1197|1191.6|1197.15|1191.75|1195.2|1189.8|716
1729485900000|2024-10-21 04:45:00|1197.24|1191.84|1199.25|1193.85|1199.95|1194.55|1197.2|1191.8|750
1729486200000|2024-10-21 04:50:00|1199.2|1193.8|1200.28|1194.88|1201.55|1196.15|1199.2|1193.8|648
1729486500000|2024-10-21 04:55:00|1200.23|1194.83|1202.32|1196.92|1202.65|1197.25|1199.2|1193.8|718
1729486800000|2024-10-21 05:00:00|1202.33|1196.93|1203.15|1197.75|1204.4|1199|1202.25|1196.85|842
1729487100000|2024-10-21 05:05:00|1203.13|1197.73|1200.23|1194.83|1204.45|1199.05|1200.2|1194.8|864
1729487400000|2024-10-21 05:10:00|1200.24|1194.84|1198.3|1192.9|1200.25|1194.85|1198.1|1192.7|682
1729487700000|2024-10-21 05:15:00|1198.25|1192.85|1197.25|1191.85|1198.45|1193.05|1197.2|1191.8|690
1729488000000|2024-10-21 05:20:00|1197.32|1191.92|1199.2|1193.8|1200.25|1194.85|1197.25|1191.85|793
1729488300000|2024-10-21 05:25:00|1199.22|1193.82|1200.04|1194.64|1200.35|1194.95|1199.2|1193.8|674
1729488600000|2024-10-21 05:30:00|1200.03|1194.63|1196.23|1190.83|1200.5|1195.1|1196.1|1190.7|794
1729488900000|2024-10-21 05:35:00|1196.22|1190.82|1196.24|1190.84|1197.4|1192|1196.1|1190.7|692
1729489200000|2024-10-21 05:40:00|1196.22|1190.82|1195.27|1189.87|1196.22|1190.82|1195|1189.6|694
1729489500000|2024-10-21 05:45:00|1195.22|1189.82|1193.2|1187.8|1195.75|1190.35|1193.1|1187.7|472
1729489800000|2024-10-21 05:50:00|1193.22|1187.82|1196.27|1190.87|1196.4|1191|1193.1|1187.7|632
1729490100000|2024-10-21 05:55:00|1196.23|1190.83|1194.1|1188.7|1196.27|1190.87|1194|1188.6|568
1729490400000|2024-10-21 06:00:00|1194.08|1188.68|1194.25|1188.85|1195.35|1189.95|1193.15|1187.75|619
1729490700000|2024-10-21 06:05:00|1194.2|1188.8|1195.26|1189.86|1195.3|1189.9|1194.2|1188.8|487
1729491000000|2024-10-21 06:10:00|1195.25|1189.85|1194.2|1188.8|1196.5|1191.1|1194.2|1188.8|531
1729491300000|2024-10-21 06:15:00|1194.26|1188.86|1197.22|1191.82|1197.35|1191.95|1194.2|1188.8|741
1729491600000|2024-10-21 06:20:00|1197.2|1191.8|1199.24|1193.84|1199.35|1193.95|1196.65|1191.25|596
1729491900000|2024-10-21 06:25:00|1199.28|1193.88|1200.75|1195.35|1201.6|1196.2|1199.2|1193.8|796
1729492200000|2024-10-21 06:30:00|1200.7|1195.3|1199.97|1194.57|1200.7|1195.3|1199.15|1193.75|595
1729492500000|2024-10-21 06:35:00|1200.05|1194.65|1198.75|1193.35|1200.45|1195.05|1198.75|1193.35|220
1729492800000|2024-10-21 06:40:00|1198.82|1193.42|1197.95|1192.55|1200|1194.6|1197.25|1191.85|192
1729493100000|2024-10-21 06:45:00|1197.8|1192.4|1197.25|1191.85|1197.9|1192.5|1195.8|1190.4|250
1729493400000|2024-10-21 06:50:00|1197.22|1191.82|1193.25|1187.85|1197.25|1191.85|1193.2|1187.8|320
1729493700000|2024-10-21 06:55:00|1193.2|1187.8|1188.96|1183.56|1193.49|1188.09|1187.31|1181.91|402
1729494000000|2024-10-21 07:00:00|1188.98|1183.58|1191.26|1185.86|1192.03|1186.63|1187.2|1181.8|533
1729494300000|2024-10-21 07:05:00|1191.2|1185.8|1195.3|1189.9|1195.45|1190.05|1189.2|1183.8|410
1729494600000|2024-10-21 07:10:00|1195.37|1189.97|1197.2|1191.8|1197.5|1192.1|1194.3|1188.9|314
1729494900000|2024-10-21 07:15:00|1197.3|1191.9|1197.1|1191.7|1198|1192.6|1195.25|1189.85|31
1729495200000|2024-10-21 07:20:00|1196.8|1191.4|1195.25|1189.85|1197.1|1191.7|1195.25|1189.85|124
1729495500000|2024-10-21 07:25:00|1194.95|1189.55|1195.28|1189.88|1196.65|1191.25|1194.2|1188.8|790
1729495800000|2024-10-21 07:30:00|1195.2|1189.8|1192.8|1187.4|1196.7|1191.3|1192.75|1187.35|779
1729496100000|2024-10-21 07:35:00|1192.75|1187.35|1193.93|1188.53|1194.75|1189.35|1191.15|1185.75|769
1729496400000|2024-10-21 07:40:00|1193.95|1188.55|1192.29|1186.89|1193.95|1188.55|1191.2|1185.8|642
1729496700000|2024-10-21 07:45:00|1192.24|1186.84|1196.25|1190.85|1197.4|1192|1192.13|1186.73|547
1729497000000|2024-10-21 07:50:00|1196.28|1190.88|1195.25|1189.85|1197.4|1192|1195.2|1189.8|529
1729497300000|2024-10-21 07:55:00|1195.34|1189.94|1193.5|1188.1|1196.75|1191.35|1193.25|1187.85|748
1729497600000|2024-10-21 08:00:00|1193.55|1188.15|1198.3|1192.9|1198.5|1193.1|1193.5|1188.1|651
1729497900000|2024-10-21 08:05:00|1198.31|1192.91|1199.24|1193.84|1199.4|1194|1197.82|1192.42|707
1729498200000|2024-10-21 08:10:00|1199.3|1193.9|1199.26|1193.86|1199.4|1194|1197.75|1192.35|735
1729498500000|2024-10-21 08:15:00|1199.27|1193.87|1193.3|1187.9|1199.27|1193.87|1192.8|1187.4|614
1729498800000|2024-10-21 08:20:00|1193.32|1187.92|1190.25|1184.85|1193.38|1187.98|1190.25|1184.85|483
1729499100000|2024-10-21 08:25:00|1190.23|1184.83|1189.25|1183.85|1190.45|1185.05|1187.95|1182.55|542
1729499400000|2024-10-21 08:30:00|1189.28|1183.88|1190.28|1184.88|1190.94|1185.54|1184.65|1179.25|768
1729499700000|2024-10-21 08:35:00|1190.3|1184.9|1189.27|1183.87|1190.35|1184.95|1187.75|1182.35|708
1729500000000|2024-10-21 08:40:00|1189.23|1183.83|1190.93|1185.53|1191.65|1186.25|1189.18|1183.78|583
1729500300000|2024-10-21 08:45:00|1190.98|1185.58|1193.2|1187.8|1193.3|1187.9|1188.55|1183.15|703
1729500600000|2024-10-21 08:50:00|1193.23|1187.83|1191.83|1186.43|1193.35|1187.95|1190.2|1184.8|570
1729500900000|2024-10-21 08:55:00|1191.8|1186.4|1189.1|1183.7|1193.4|1188|1188.9|1183.5|563
1729501200000|2024-10-21 09:00:00|1189.07|1183.67|1190.2|1184.8|1190.35|1184.95|1187.2|1181.8|689
1729501500000|2024-10-21 09:05:00|1190.27|1184.87|1194.27|1188.87|1195.45|1190.05|1190.2|1184.8|485
1729501800000|2024-10-21 09:10:00|1194.25|1188.85|1193.95|1188.55|1195.45|1190.05|1192.25|1186.85|491
1729502100000|2024-10-21 09:15:00|1194.35|1188.95|1191.8|1186.4|1195.55|1190.15|1190.95|1185.55|437
1729502400000|2024-10-21 09:20:00|1191.72|1186.32|1189.25|1183.85|1192.09|1186.69|1189|1183.6|484
1729502700000|2024-10-21 09:25:00|1189.26|1183.86|1189.23|1183.83|1191.26|1185.86|1189|1183.6|539
1729503000000|2024-10-21 09:30:00|1189.25|1183.85|1182.64|1177.24|1189.45|1184.05|1182.07|1176.67|739
1729503300000|2024-10-21 09:35:00|1182.6|1177.2|1185.1|1179.7|1185.5|1180.1|1180.18|1174.78|722
1729503600000|2024-10-21 09:40:00|1185.06|1179.66|1186.23|1180.83|1188.3|1182.9|1184.15|1178.75|537
1729503900000|2024-10-21 09:45:00|1186.25|1180.85|1191.17|1185.77|1191.3|1185.9|1184.15|1178.75|606
1729504200000|2024-10-21 09:50:00|1191.21|1185.81|1193.93|1188.53|1194.2|1188.8|1190.09|1184.69|506
1729504500000|2024-10-21 09:55:00|1193.88|1188.48|1194.8|1189.4|1196.5|1191.1|1193.87|1188.47|655
1729504800000|2024-10-21 10:00:00|1194.83|1189.43|1191.82|1186.42|1197.45|1192.05|1191.8|1186.4|758
1729505100000|2024-10-21 10:05:00|1191.83|1186.43|1191.34|1185.94|1193.09|1187.69|1190.45|1185.05|879
1729505400000|2024-10-21 10:10:00|1191.75|1186.35|1188.85|1183.45|1191.75|1186.35|1188.19|1182.79|651
1729505700000|2024-10-21 10:15:00|1188.9|1183.5|1188.02|1182.62|1190.1|1184.7|1187|1181.6|202
1729506000000|2024-10-21 10:20:00|1188|1182.6|1185.26|1179.86|1188.29|1182.89|1184.9|1179.5|805
1729506300000|2024-10-21 10:25:00|1185.2|1179.8|1182.95|1177.55|1185.5|1180.1|1182.34|1176.94|748
1729506600000|2024-10-21 10:30:00|1182.99|1177.59|1181.39|1175.99|1185.15|1179.75|1180.8|1175.4|723
1729506900000|2024-10-21 10:35:00|1181.35|1175.95|1181.28|1175.88|1182.65|1177.25|1180.35|1174.95|847
1729507200000|2024-10-21 10:40:00|1181.24|1175.84|1182.25|1176.85|1183.95|1178.55|1181|1175.6|707
1729507500000|2024-10-21 10:45:00|1182.34|1176.94|1182.27|1176.87|1182.95|1177.55|1178.25|1172.85|694
1729507800000|2024-10-21 10:50:00|1182.25|1176.85|1182.2|1176.8|1182.45|1177.05|1179.85|1174.45|726
1729508100000|2024-10-21 10:55:00|1182.5|1177.1|1178.75|1173.35|1182.5|1177.1|1178.06|1172.66|565
1729508400000|2024-10-21 11:00:00|1178.8|1173.4|1178.25|1172.85|1180.55|1175.15|1176.75|1171.35|735
1729508700000|2024-10-21 11:05:00|1178.32|1172.92|1184.02|1178.62|1185.4|1180|1178.2|1172.8|682
1729509000000|2024-10-21 11:10:00|1183.99|1178.59|1182.72|1177.32|1183.99|1178.59|1181.2|1175.8|612
1729509300000|2024-10-21 11:15:00|1182.73|1177.33|1182.34|1176.94|1184.1|1178.7|1181.25|1175.85|636
1729509600000|2024-10-21 11:20:00|1182.33|1176.93|1182.75|1177.35|1184.35|1178.95|1182.2|1176.8|598
1729509900000|2024-10-21 11:25:00|1182.95|1177.55|1182.09|1176.69|1183.98|1178.58|1181.75|1176.35|524
1729510200000|2024-10-21 11:30:00|1182.12|1176.72|1181.75|1176.35|1183.08|1177.68|1180.8|1175.4|662
1729510500000|2024-10-21 11:35:00|1181.8|1176.4|1178.14|1172.74|1181.8|1176.4|1178|1172.6|290
1729510800000|2024-10-21 11:40:00|1178.08|1172.68|1178.04|1172.64|1180.45|1175.05|1177.9|1172.5|327
1729511100000|2024-10-21 11:45:00|1178.06|1172.66|1176.85|1171.45|1178.2|1172.8|1175.2|1169.8|411
1729511400000|2024-10-21 11:50:00|1176.86|1171.46|1177.15|1171.75|1177.75|1172.35|1175.8|1170.4|500
1729511700000|2024-10-21 11:55:00|1177.22|1171.82|1176.25|1170.85|1178.45|1173.05|1176.2|1170.8|460
1729512000000|2024-10-21 12:00:00|1176.2|1170.8|1177.4|1172|1177.8|1172.4|1176.2|1170.8|368
1729512300000|2024-10-21 12:05:00|1177.24|1171.84|1177.85|1172.45|1178.4|1173|1177.2|1171.8|327
1729512600000|2024-10-21 12:10:00|1177.8|1172.4|1177.22|1171.82|1178.19|1172.79|1176.7|1171.3|289
1729512900000|2024-10-21 12:15:00|1177.5|1172.1|1175.15|1169.75|1177.5|1172.1|1174.8|1169.4|405
1729513200000|2024-10-21 12:20:00|1175.2|1169.8|1176.26|1170.86|1176.4|1171|1174.87|1169.47|315
1729513500000|2024-10-21 12:25:00|1176.53|1171.13|1176.95|1171.55|1177.4|1172|1174.25|1168.85|267
1729513800000|2024-10-21 12:30:00|1177|1171.6|1178.27|1172.87|1178.35|1172.95|1176.25|1170.85|225
1729514100000|2024-10-21 12:35:00|1178.25|1172.85|1174.33|1168.93|1178.25|1172.85|1173.2|1167.8|402
1729514400000|2024-10-21 12:40:00|1174.35|1168.95|1173.13|1167.73|1174.35|1168.95|1171.17|1165.77|502
1729514700000|2024-10-21 12:45:00|1173.12|1167.72|1172.16|1166.76|1174.45|1169.05|1171.17|1165.77|590
1729515000000|2024-10-21 12:50:00|1172.15|1166.75|1177.09|1171.69|1177.45|1172.05|1171.34|1165.94|398
1729515300000|2024-10-21 12:55:00|1177.16|1171.76|1176.19|1170.79|1177.4|1172|1175.18|1169.78|359
1729515600000|2024-10-21 13:00:00|1176.16|1170.76|1177.2|1171.8|1177.95|1172.55|1174.93|1169.53|328
1729515900000|2024-10-21 13:05:00|1176.8|1171.4|1176.25|1170.85|1177.5|1172.1|1174.8|1169.4|285
1729516200000|2024-10-21 13:10:00|1176.2|1170.8|1174.05|1168.65|1177.8|1172.4|1174|1168.6|441
1729516500000|2024-10-21 13:15:00|1174.02|1168.62|1165.75|1160.35|1174.05|1168.65|1165.75|1160.35|780
1729516800000|2024-10-21 13:20:00|1165.34|1159.94|1169.95|1164.55|1169.95|1164.55|1164.33|1158.93|821
1729517100000|2024-10-21 13:25:00|1170.1|1164.7|1171.2|1165.8|1172.35|1166.95|1167.24|1161.84|645
1729517400000|2024-10-21 13:30:00|1171.4|1166|1165.44|1160.04|1171.45|1166.05|1165.2|1159.8|783
1729517700000|2024-10-21 13:35:00|1165.47|1160.07|1166.4|1161|1167.95|1162.55|1164.3|1158.9|712
1729518000000|2024-10-21 13:40:00|1166.15|1160.75|1165.16|1159.76|1166.4|1161|1162.34|1156.94|779
1729518300000|2024-10-21 13:45:00|1165.14|1159.74|1168.24|1162.84|1169.65|1164.25|1163.14|1157.74|793
1729518600000|2024-10-21 13:50:00|1168.21|1162.81|1160.32|1154.92|1168.9|1163.5|1159.85|1154.45|766
1729518900000|2024-10-21 13:55:00|1160.5|1155.1|1165.2|1159.8|1166.4|1161|1160.3|1154.9|741
1729519200000|2024-10-21 14:00:00|1165.22|1159.82|1163.22|1157.82|1167.3|1161.9|1162.95|1157.55|710
1729519500000|2024-10-21 14:05:00|1163.09|1157.69|1172.17|1166.77|1172.4|1167|1163|1157.6|746
1729519800000|2024-10-21 14:10:00|1172.23|1166.83|1167.14|1161.74|1172.4|1167|1166.35|1160.95|624
1729520100000|2024-10-21 14:15:00|1167.11|1161.71|1169.36|1163.96|1171.1|1165.7|1166.3|1160.9|714
1729520400000|2024-10-21 14:20:00|1169.55|1164.15|1167.1|1161.7|1170.15|1164.75|1166.25|1160.85|695
1729520700000|2024-10-21 14:25:00|1167.07|1161.67|1166.35|1160.95|1167.4|1162|1165.05|1159.65|608
1729521000000|2024-10-21 14:30:00|1166.37|1160.97|1161.42|1156.02|1166.95|1161.55|1160.5|1155.1|674
1729521300000|2024-10-21 14:35:00|1161.47|1156.07|1162.44|1157.04|1165.7|1160.3|1160.8|1155.4|672
1729521600000|2024-10-21 14:40:00|1162.39|1156.99|1168.27|1162.87|1169.05|1163.65|1161.3|1155.9|738
1729521900000|2024-10-21 14:45:00|1168.24|1162.84|1165.2|1159.8|1169.5|1164.1|1164.42|1159.02|620
1729522200000|2024-10-21 14:50:00|1165.18|1159.78|1168.7|1163.3|1169.25|1163.85|1164.25|1158.85|644
1729522500000|2024-10-21 14:55:00|1168.5|1163.1|1167.18|1161.78|1169.15|1163.75|1166.3|1160.9|558
1729522800000|2024-10-21 15:00:00|1167.15|1161.75|1161.54|1156.14|1167.23|1161.83|1161.54|1156.14|669
1729523100000|2024-10-21 15:05:00|1161.59|1156.19|1159.45|1154.05|1163.2|1157.8|1158.61|1153.21|780
1729523400000|2024-10-21 15:10:00|1159.34|1153.94|1162.23|1156.83|1162.27|1156.87|1157.2|1151.8|671
1729523700000|2024-10-21 15:15:00|1162.2|1156.8|1164.38|1158.98|1164.65|1159.25|1162.17|1156.77|660
1729524000000|2024-10-21 15:20:00|1164.43|1159.03|1162.58|1157.18|1164.51|1159.11|1161.44|1156.04|536
1729524300000|2024-10-21 15:25:00|1162.53|1157.13|1160.16|1154.76|1163.34|1157.94|1160.05|1154.65|527
1729524600000|2024-10-21 15:30:00|1159.85|1154.45|1164.38|1158.98|1164.6|1159.2|1159.24|1153.84|512
1729524900000|2024-10-21 15:35:00|1164.37|1158.97|1163.19|1157.79|1164.45|1159.05|1159.95|1154.55|633
1729525200000|2024-10-21 15:40:00|1163.16|1157.76|1163.35|1157.95|1163.4|1158|1161.05|1155.65|541
1729525500000|2024-10-21 15:45:00|1163.2|1157.8|1166.45|1161.05|1166.5|1161.1|1162.85|1157.45|434
1729525800000|2024-10-21 15:50:00|1166.5|1161.1|1166.14|1160.74|1166.65|1161.25|1164.9|1159.5|473
1729526100000|2024-10-21 15:55:00|1166.17|1160.77|1169.45|1164.05|1169.45|1164.05|1165.6|1160.2|478
1729526400000|2024-10-21 16:00:00|1169.4|1164|1170.45|1165.05|1170.55|1165.15|1168.2|1162.8|453
1729526700000|2024-10-21 16:05:00|1170.5|1165.1|1167.5|1162.1|1171.25|1165.85|1166.75|1161.35|387
1729527000000|2024-10-21 16:10:00|1167.45|1162.05|1167.5|1162.1|1169.3|1163.9|1166.34|1160.94|339
1729527300000|2024-10-21 16:15:00|1167.6|1162.2|1166.7|1161.3|1168.28|1162.88|1165.7|1160.3|64
1729527600000|2024-10-21 16:20:00|1167.2|1161.8|1162.75|1157.35|1167.2|1161.8|1161.9|1156.5|430
1729527900000|2024-10-21 16:25:00|1162.55|1157.15|1161.8|1156.4|1162.6|1157.2|1160.36|1154.96|465
1729528200000|2024-10-21 16:30:00|1161.75|1156.35|1160.5|1155.1|1163.45|1158.05|1160.31|1154.91|560
1729528500000|2024-10-21 16:35:00|1160.55|1155.15|1163.5|1158.1|1164.4|1159|1159.34|1153.94|515
1729528800000|2024-10-21 16:40:00|1163.48|1158.08|1166.14|1160.74|1166.2|1160.8|1163|1157.6|393
1729529100000|2024-10-21 16:45:00|1166.16|1160.76|1166.43|1161.03|1166.55|1161.15|1165.3|1159.9|412
1729529400000|2024-10-21 16:50:00|1166.38|1160.98|1168.17|1162.77|1168.2|1162.8|1166.2|1160.8|378
1729529700000|2024-10-21 16:55:00|1168.14|1162.74|1169.18|1163.78|1169.5|1164.1|1168.14|1162.74|392
1729530000000|2024-10-21 17:00:00|1169.17|1163.77|1170.37|1164.97|1172.2|1166.8|1168.8|1163.4|365
1729530300000|2024-10-21 17:05:00|1170.34|1164.94|1176.18|1170.78|1176.31|1170.91|1170.28|1164.88|486
1729530600000|2024-10-21 17:10:00|1176.14|1170.74|1174.18|1168.78|1176.21|1170.81|1173.33|1167.93|560
1729530900000|2024-10-21 17:15:00|1174.11|1168.71|1173.25|1167.85|1174.7|1169.3|1172.8|1167.4|467
1729531200000|2024-10-21 17:20:00|1173.85|1168.45|1174.12|1168.72|1175.2|1169.8|1172.8|1167.4|438
1729531500000|2024-10-21 17:25:00|1174.14|1168.74|1174.14|1168.74|1176.2|1170.8|1173.2|1167.8|415
1729531800000|2024-10-21 17:30:00|1174.2|1168.8|1177.5|1172.1|1178.18|1172.78|1173.2|1167.8|486
1729532100000|2024-10-21 17:35:00|1177.45|1172.05|1180.31|1174.91|1180.45|1175.05|1176.9|1171.5|349
1729532400000|2024-10-21 17:40:00|1180.34|1174.94|1181.55|1176.15|1182.2|1176.8|1179.34|1173.94|277
1729532700000|2024-10-21 17:45:00|1181.6|1176.2|1179.37|1173.97|1182.2|1176.8|1178.8|1173.4|373
1729533000000|2024-10-21 17:50:00|1179.4|1174|1181.11|1175.71|1183.2|1177.8|1178.85|1173.45|400
1729533300000|2024-10-21 17:55:00|1181.18|1175.78|1178.34|1172.94|1181.4|1176|1178.2|1172.8|311
1729533600000|2024-10-21 18:00:00|1178.45|1173.05|1177.25|1171.85|1178.55|1173.15|1175.2|1169.8|367
1729533900000|2024-10-21 18:05:00|1177.28|1171.88|1172.34|1166.94|1177.3|1171.9|1172.2|1166.8|372
1729534200000|2024-10-21 18:10:00|1172.35|1166.95|1173.18|1167.78|1173.2|1167.8|1170.85|1165.45|316
1729534500000|2024-10-21 18:15:00|1173.11|1167.71|1170.16|1164.76|1173.2|1167.8|1169.5|1164.1|332
1729534800000|2024-10-21 18:20:00|1170.14|1164.74|1170.31|1164.91|1172.2|1166.8|1168.8|1163.4|320
1729535100000|2024-10-21 18:25:00|1170.33|1164.93|1170.4|1165|1170.6|1165.2|1169|1163.6|342
1729535400000|2024-10-21 18:30:00|1170.38|1164.98|1171.14|1165.74|1171.14|1165.74|1169.2|1163.8|389
1729535700000|2024-10-21 18:35:00|1171.07|1165.67|1171.4|1166|1172.45|1167.05|1170.8|1165.4|292
1729536000000|2024-10-21 18:40:00|1171.43|1166.03|1171.25|1165.85|1173.25|1167.85|1171.05|1165.65|267
1729536300000|2024-10-21 18:45:00|1171.28|1165.88|1173.36|1167.96|1174.18|1168.78|1170.34|1164.94|338
1729536600000|2024-10-21 18:50:00|1173.34|1167.94|1173.12|1167.72|1173.6|1168.2|1172.16|1166.76|261
1729536900000|2024-10-21 18:55:00|1173.14|1167.74|1173.25|1167.85|1174.16|1168.76|1173.14|1167.74|196
1729537200000|2024-10-21 19:00:00|1173.28|1167.88|1175.38|1169.98|1175.55|1170.15|1172.8|1167.4|327
1729537500000|2024-10-21 19:05:00|1175.35|1169.95|1176.65|1171.25|1177.65|1172.25|1174.75|1169.35|410
1729537800000|2024-10-21 19:10:00|1176.45|1171.05|1175.9|1170.5|1176.6|1171.2|1173.75|1168.35|301
1729538100000|2024-10-21 19:15:00|1175.85|1170.45|1173.36|1167.96|1176.55|1171.15|1173.2|1167.8|328
1729538400000|2024-10-21 19:20:00|1173.38|1167.98|1173.31|1167.91|1174.5|1169.1|1172.31|1166.91|274
1729538700000|2024-10-21 19:25:00|1173.35|1167.95|1176.25|1170.85|1176.3|1170.9|1173.35|1167.95|283
1729539000000|2024-10-21 19:30:00|1176.2|1170.8|1175.25|1169.85|1177.09|1171.69|1174.15|1168.75|277
1729539300000|2024-10-21 19:35:00|1175.2|1169.8|1176.37|1170.97|1176.65|1171.25|1174.34|1168.94|286
1729539600000|2024-10-21 19:40:00|1176.38|1170.98|1177.28|1171.88|1178.15|1172.75|1176.2|1170.8|220
1729539900000|2024-10-21 19:45:00|1177.2|1171.8|1178.85|1173.45|1179.5|1174.1|1176.25|1170.85|384
1729540200000|2024-10-21 19:50:00|1179.14|1173.74|1182.25|1176.85|1182.55|1177.15|1178.25|1172.85|389
1729540500000|2024-10-21 19:55:00|1182.28|1176.88|1181.2|1175.8|1183.18|1177.78|1180.32|1174.92|396
1729540800000|2024-10-21 20:00:00|1181.14|1175.74|1179.5|1174.1|1181.2|1175.8|1177.3|1171.9|384
1729541100000|2024-10-21 20:05:00|1179.45|1174.05|1179.31|1173.91|1182.2|1176.8|1179.2|1173.8|308
1729541400000|2024-10-21 20:10:00|1179.34|1173.94|1178.36|1172.96|1179.65|1174.25|1178.2|1172.8|223
1729541700000|2024-10-21 20:15:00|1178.43|1173.03|1179.14|1173.74|1179.38|1173.98|1177.2|1171.8|272
1729542000000|2024-10-21 20:20:00|1179.2|1173.8|1179.38|1173.98|1179.5|1174.1|1176.9|1171.5|211
1729542300000|2024-10-21 20:25:00|1179.35|1173.95|1177.25|1171.85|1179.38|1173.98|1176.25|1170.85|229
1729542600000|2024-10-21 20:30:00|1177.27|1171.87|1178.27|1172.87|1178.35|1172.95|1176.95|1171.55|191
1729542900000|2024-10-21 20:35:00|1178.1|1172.7|1178.11|1172.71|1178.65|1173.25|1177.2|1171.8|264
1729543200000|2024-10-21 20:40:00|1178.06|1172.66|1178.31|1172.91|1178.65|1173.25|1177.48|1172.08|202
1729543500000|2024-10-21 20:45:00|1178.34|1172.94|1181.18|1175.78|1181.36|1175.96|1178|1172.6|158
1729543800000|2024-10-21 20:50:00|1181.15|1175.75|1180.25|1174.85|1181.6|1176.2|1180.2|1174.8|175
1729544100000|2024-10-21 20:55:00|1180.2|1174.8|1180.23|1174.83|1180.26|1174.86|1179.5|1174.1|65
1729544400000|2024-10-21 21:00:00|1180.25|1174.85|1180.24|1174.84|1180.29|1174.89|1179.31|1173.91|338
1729544700000|2024-10-21 21:05:00|1180.23|1174.83|1183.41|1178.01|1183.43|1178.03|1179.33|1173.93|291
1729545000000|2024-10-21 21:10:00|1183.42|1178.02|1184.29|1178.89|1185.48|1180.08|1183.36|1177.96|273
1729545300000|2024-10-21 21:15:00|1184.27|1178.87|1181.27|1175.87|1184.27|1178.87|1181.06|1175.66|187
1729545600000|2024-10-21 21:20:00|1181.25|1175.85|1180.61|1175.21|1181.41|1176.01|1180.51|1175.11|174
1729545900000|2024-10-21 21:25:00|1180.65|1175.25|1181.26|1175.86|1181.56|1176.16|1180.41|1175.01|82
1729546200000|2024-10-21 21:30:00|1181.19|1175.79|1178.49|1173.09|1181.19|1175.79|1178.49|1173.09|69
1729546500000|2024-10-21 21:35:00|1178.39|1172.99|1177.29|1171.89|1178.47|1173.07|1177.26|1171.86|182
1729546800000|2024-10-21 21:40:00|1177.3|1171.9|1178.21|1172.81|1178.43|1173.03|1177.3|1171.9|610
1729547100000|2024-10-21 21:45:00|1178.4|1173|1179.13|1173.73|1179.18|1173.78|1178.05|1172.65|307
1729547400000|2024-10-21 21:50:00|1179.14|1173.74|1178.27|1172.87|1179.18|1173.78|1178.27|1172.87|234
1729547700000|2024-10-21 21:55:00|1178.29|1172.89|1179.23|1173.83|1179.35|1173.95|1178.27|1172.87|160
1729548000000|2024-10-21 22:00:00|1179.2|1173.8|1181.2|1175.8|1182.35|1176.95|1178.2|1172.8|217
1729548300000|2024-10-21 22:05:00|1181.23|1175.83|1182.2|1176.8|1182.6|1177.2|1180.45|1175.05|138
1729548600000|2024-10-21 22:10:00|1182.4|1177|1182.2|1176.8|1182.9|1177.5|1182.2|1176.8|52
1729548900000|2024-10-21 22:15:00|1182.23|1176.83|1181.2|1175.8|1182.35|1176.95|1180.2|1174.8|178
1729549200000|2024-10-21 22:20:00|1181.23|1175.83|1180.2|1174.8|1182.25|1176.85|1180.2|1174.8|194
1729549500000|2024-10-21 22:25:00|1180.27|1174.87|1180.11|1174.71|1180.55|1175.15|1179.25|1173.85|205
1729549800000|2024-10-21 22:30:00|1180.05|1174.65|1178.2|1172.8|1180.55|1175.15|1178.2|1172.8|274
1729550100000|2024-10-21 22:35:00|1178.34|1172.94|1177.27|1171.87|1179.3|1173.9|1176.75|1171.35|283
1729550400000|2024-10-21 22:40:00|1177.29|1171.89|1176.68|1171.28|1177.34|1171.94|1175.3|1169.9|243
1729550700000|2024-10-21 22:45:00|1176.65|1171.25|1177.31|1171.91|1178.6|1173.2|1176.65|1171.25|207
1729551000000|2024-10-21 22:50:00|1177.3|1171.9|1177.31|1171.91|1177.65|1172.25|1176.2|1170.8|305
1729551300000|2024-10-21 22:55:00|1177.32|1171.92|1176.31|1170.91|1177.35|1171.95|1176.2|1170.8|248
1729551600000|2024-10-21 23:00:00|1176.29|1170.89|1174.25|1168.85|1176.31|1170.91|1173.24|1167.84|423
1729551900000|2024-10-21 23:05:00|1174.27|1168.87|1174.43|1169.03|1174.65|1169.25|1173.25|1167.85|267
1729552200000|2024-10-21 23:10:00|1174.42|1169.02|1174.23|1168.83|1176.35|1170.95|1174.2|1168.8|277
1729552500000|2024-10-21 23:15:00|1174.2|1168.8|1174.39|1168.99|1175.31|1169.91|1173.25|1167.85|386
1729552800000|2024-10-21 23:20:00|1174.44|1169.04|1174.33|1168.93|1175.65|1170.25|1174.2|1168.8|343
1729553100000|2024-10-21 23:25:00|1174.2|1168.8|1173.31|1167.91|1174.55|1169.15|1173.25|1167.85|334
1729553400000|2024-10-21 23:30:00|1173.3|1167.9|1173.14|1167.74|1173.85|1168.45|1172.1|1166.7|355
1729553700000|2024-10-21 23:35:00|1173.09|1167.69|1174.27|1168.87|1174.35|1168.95|1172.05|1166.65|349
1729554000000|2024-10-21 23:40:00|1174.2|1168.8|1175.36|1169.96|1176.3|1170.9|1174.2|1168.8|400
1729554300000|2024-10-21 23:45:00|1175.31|1169.91|1174.35|1168.95|1176.17|1170.77|1174.15|1168.75|329
1729554600000|2024-10-21 23:50:00|1174.27|1168.87|1174.34|1168.94|1175.5|1170.1|1173.85|1168.45|389
1729554900000|2024-10-21 23:55:00|1174.31|1168.91|1173.32|1167.92|1174.31|1168.91|1173.13|1167.73|376
1729555200000|2024-10-22 00:00:00|1173.3|1167.9|1180.34|1174.94|1180.5|1175.1|1173.3|1167.9|464
1729555500000|2024-10-22 00:05:00|1180.33|1174.93|1180.4|1175|1183.25|1177.85|1180.2|1174.8|406
1729555800000|2024-10-22 00:10:00|1180.47|1175.07|1181.14|1175.74|1182.6|1177.2|1180.3|1174.9|369
1729556100000|2024-10-22 00:15:00|1181.12|1175.72|1178.33|1172.93|1182.65|1177.25|1177.26|1171.86|478
1729556400000|2024-10-22 00:20:00|1178.34|1172.94|1178.22|1172.82|1181.5|1176.1|1177.41|1172.01|464
1729556700000|2024-10-22 00:25:00|1178.18|1172.78|1172.45|1167.05|1179.16|1173.76|1172.24|1166.84|609
1729557000000|2024-10-22 00:30:00|1172.31|1166.91|1167|1161.6|1173.16|1167.76|1162.1|1156.7|901
1729557300000|2024-10-22 00:35:00|1166.8|1161.4|1164.65|1159.25|1167.5|1162.1|1163.2|1157.8|698
1729557600000|2024-10-22 00:40:00|1164.6|1159.2|1169.03|1163.63|1169.05|1163.65|1162.5|1157.1|557
1729557900000|2024-10-22 00:45:00|1169.05|1163.65|1179.09|1173.69|1179.12|1173.72|1168.85|1163.45|700
1729558200000|2024-10-22 00:50:00|1179.06|1173.66|1180.3|1174.9|1180.65|1175.25|1175.85|1170.45|657
1729558500000|2024-10-22 00:55:00|1180.28|1174.88|1176.2|1170.8|1180.28|1174.88|1176.05|1170.65|541
1729558800000|2024-10-22 01:00:00|1176.9|1171.5|1175.75|1170.35|1177.35|1171.95|1172.85|1167.45|625
1729559100000|2024-10-22 01:05:00|1175.8|1170.4|1179.07|1173.67|1182.6|1177.2|1175.75|1170.35|483
1729559400000|2024-10-22 01:10:00|1179.03|1173.63|1177.2|1171.8|1179.2|1173.8|1176.75|1171.35|583
1729559700000|2024-10-22 01:15:00|1177.35|1171.95|1177.45|1172.05|1179.4|1174|1176.25|1170.85|686
1729560000000|2024-10-22 01:20:00|1178.1|1172.7|1175.31|1169.91|1179.5|1174.1|1175.31|1169.91|566
1729560300000|2024-10-22 01:25:00|1175.34|1169.94|1175.2|1169.8|1179.25|1173.85|1174.85|1169.45|612
1729560600000|2024-10-22 01:30:00|1175.29|1169.89|1174.45|1169.05|1178.3|1172.9|1174.15|1168.75|682
1729560900000|2024-10-22 01:35:00|1174.4|1169|1174.85|1169.45|1175.16|1169.76|1172.2|1166.8|536
1729561200000|2024-10-22 01:40:00|1175.07|1169.67|1177.11|1171.71|1178.5|1173.1|1174.9|1169.5|538
1729561500000|2024-10-22 01:45:00|1177.14|1171.74|1183.28|1177.88|1184|1178.6|1176.65|1171.25|576
1729561800000|2024-10-22 01:50:00|1183.27|1177.87|1183.25|1177.85|1185.3|1179.9|1181.9|1176.5|456
1729562100000|2024-10-22 01:55:00|1183.26|1177.86|1185.26|1179.86|1185.32|1179.92|1181.2|1175.8|504
1729562400000|2024-10-22 02:00:00|1185.27|1179.87|1188.4|1183|1190.4|1185|1184.9|1179.5|511
1729562700000|2024-10-22 02:05:00|1188.35|1182.95|1194.35|1188.95|1194.95|1189.55|1188.25|1182.85|525
1729563000000|2024-10-22 02:10:00|1194.4|1189|1193.32|1187.92|1194.95|1189.55|1192.2|1186.8|390
1729563300000|2024-10-22 02:15:00|1193.3|1187.9|1190.44|1185.04|1194.65|1189.25|1190.2|1184.8|505
1729563600000|2024-10-22 02:20:00|1191.1|1185.7|1192.22|1186.82|1192.5|1187.1|1189.8|1184.4|480
1729563900000|2024-10-22 02:25:00|1192.07|1186.67|1188.33|1182.93|1192.25|1186.85|1188.05|1182.65|459
1729564200000|2024-10-22 02:30:00|1188.31|1182.91|1187|1181.6|1189.5|1184.1|1186.2|1180.8|458
1729564500000|2024-10-22 02:35:00|1186.8|1181.4|1183.16|1177.76|1187.35|1181.95|1182.05|1176.65|411
1729564800000|2024-10-22 02:40:00|1183.06|1177.66|1183.23|1177.83|1185.5|1180.1|1182.85|1177.45|476
1729565100000|2024-10-22 02:45:00|1183.25|1177.85|1180.25|1174.85|1183.35|1177.95|1180.08|1174.68|439
1729565400000|2024-10-22 02:50:00|1180.14|1174.74|1178.12|1172.72|1181.15|1175.75|1177.65|1172.25|372
1729565700000|2024-10-22 02:55:00|1178.1|1172.7|1179.08|1173.68|1179.2|1173.8|1175.75|1170.35|371
1729566000000|2024-10-22 03:00:00|1179.11|1173.71|1180.2|1174.8|1180.8|1175.4|1178.2|1172.8|457
1729566300000|2024-10-22 03:05:00|1180.49|1175.09|1185.2|1179.8|1185.5|1180.1|1180.49|1175.09|303
1729566600000|2024-10-22 03:10:00|1185.37|1179.97|1187.24|1181.84|1187.6|1182.2|1185.2|1179.8|246
1729566900000|2024-10-22 03:15:00|1187.28|1181.88|1188.09|1182.69|1190.11|1184.71|1187.07|1181.67|350
1729567200000|2024-10-22 03:20:00|1188.12|1182.72|1189.1|1183.7|1190.11|1184.71|1187.7|1182.3|276
1729567500000|2024-10-22 03:25:00|1189.35|1183.95|1191.45|1186.05|1191.45|1186.05|1188.91|1183.51|326
1729567800000|2024-10-22 03:30:00|1191.4|1186|1190.3|1184.9|1191.5|1186.1|1189.4|1184|324
1729568100000|2024-10-22 03:35:00|1190.35|1184.95|1190.9|1185.5|1191.85|1186.45|1189.9|1184.5|383
1729568400000|2024-10-22 03:40:00|1190.98|1185.58|1192.3|1186.9|1192.99|1187.59|1190.25|1184.85|267
1729568700000|2024-10-22 03:45:00|1192.25|1186.85|1193.05|1187.65|1193.3|1187.9|1190.2|1184.8|357
1729569000000|2024-10-22 03:50:00|1193.06|1187.66|1192.8|1187.4|1194.4|1189|1192.2|1186.8|335
1729569300000|2024-10-22 03:55:00|1192.75|1187.35|1190.85|1185.45|1193.55|1188.15|1190.5|1185.1|411
1729569600000|2024-10-22 04:00:00|1190.55|1185.15|1191.2|1185.8|1192.55|1187.15|1189.9|1184.5|420
1729569900000|2024-10-22 04:05:00|1191.05|1185.65|1191.3|1185.9|1192.55|1187.15|1189.75|1184.35|368
1729570200000|2024-10-22 04:10:00|1191.25|1185.85|1192.3|1186.9|1193.7|1188.3|1191.2|1185.8|275
1729570500000|2024-10-22 04:15:00|1192.25|1186.85|1188.07|1182.67|1192.35|1186.95|1187.8|1182.4|290
1729570800000|2024-10-22 04:20:00|1188.1|1182.7|1190.85|1185.45|1191.4|1186|1186.75|1181.35|309
1729571100000|2024-10-22 04:25:00|1190.9|1185.5|1196.24|1190.84|1196.95|1191.55|1190.85|1185.45|335
1729571400000|2024-10-22 04:30:00|1196.23|1190.83|1194|1188.6|1196.23|1190.83|1193.75|1188.35|338
1729571700000|2024-10-22 04:35:00|1194.09|1188.69|1188.28|1182.88|1194.09|1188.69|1188.05|1182.65|281
1729572000000|2024-10-22 04:40:00|1188.24|1182.84|1189.27|1183.87|1191.07|1185.67|1188.24|1182.84|264
1729572300000|2024-10-22 04:45:00|1189.24|1183.84|1187.26|1181.86|1189.45|1184.05|1186.1|1180.7|318
1729572600000|2024-10-22 04:50:00|1187.25|1181.85|1187.04|1181.64|1188.32|1182.92|1186.75|1181.35|251
1729572900000|2024-10-22 04:55:00|1187.12|1181.72|1187.25|1181.85|1188.4|1183|1186.9|1181.5|294
1729573200000|2024-10-22 05:00:00|1187.26|1181.86|1190.2|1184.8|1191.23|1185.83|1187.2|1181.8|366
1729573500000|2024-10-22 05:05:00|1190.24|1184.84|1193.25|1187.85|1194.35|1188.95|1190.2|1184.8|352
1729573800000|2024-10-22 05:10:00|1193.3|1187.9|1195.08|1189.68|1197|1191.6|1193.24|1187.84|325
1729574100000|2024-10-22 05:15:00|1195.06|1189.66|1193.25|1187.85|1195.35|1189.95|1192.75|1187.35|410
1729574400000|2024-10-22 05:20:00|1193.23|1187.83|1192.2|1186.8|1193.9|1188.5|1192.05|1186.65|354
1729574700000|2024-10-22 05:25:00|1192.4|1187|1191.88|1186.48|1192.8|1187.4|1190.25|1184.85|334
1729575000000|2024-10-22 05:30:00|1191.87|1186.47|1194.85|1189.45|1195.12|1189.72|1191.7|1186.3|402
1729575300000|2024-10-22 05:35:00|1194.9|1189.5|1195.86|1190.46|1196.5|1191.1|1193.8|1188.4|380
1729575600000|2024-10-22 05:40:00|1195.85|1190.45|1194.2|1188.8|1196.95|1191.55|1193.34|1187.94|373
1729575900000|2024-10-22 05:45:00|1194.25|1188.85|1194.09|1188.69|1195.05|1189.65|1192.75|1187.35|359
1729576200000|2024-10-22 05:50:00|1194.1|1188.7|1196.08|1190.68|1196.45|1191.05|1194.07|1188.67|366
1729576500000|2024-10-22 05:55:00|1196.05|1190.65|1198.25|1192.85|1199.08|1193.68|1195.2|1189.8|361
1729576800000|2024-10-22 06:00:00|1198.3|1192.9|1202.43|1197.03|1203.4|1198|1198.25|1192.85|470
1729577100000|2024-10-22 06:05:00|1202.38|1196.98|1201.25|1195.85|1203.93|1198.53|1201.2|1195.8|336
1729577400000|2024-10-22 06:10:00|1201.2|1195.8|1199.88|1194.48|1201.27|1195.87|1199.75|1194.35|312
1729577700000|2024-10-22 06:15:00|1199.83|1194.43|1202.25|1196.85|1202.28|1196.88|1199.75|1194.35|442
1729578000000|2024-10-22 06:20:00|1202.22|1196.82|1203.26|1197.86|1204.09|1198.69|1201.26|1195.86|406
1729578300000|2024-10-22 06:25:00|1203.24|1197.84|1204.25|1198.85|1204.9|1199.5|1203|1197.6|284
1729578600000|2024-10-22 06:30:00|1204.6|1199.2|1204.1|1198.7|1205.4|1200|1202.95|1197.55|454
1729578900000|2024-10-22 06:35:00|1204.05|1198.65|1207.95|1202.55|1209.55|1204.15|1203.35|1197.95|509
1729579200000|2024-10-22 06:40:00|1208|1202.6|1207.53|1202.13|1209|1203.6|1205.75|1200.35|333
1729579500000|2024-10-22 06:45:00|1207.45|1202.05|1208.85|1203.45|1210.25|1204.85|1207|1201.6|641
1729579800000|2024-10-22 06:50:00|1208.88|1203.48|1210.25|1204.85|1211.2|1205.8|1208.31|1202.91|519
1729580100000|2024-10-22 06:55:00|1210.3|1204.9|1210.25|1204.85|1212|1206.6|1208.75|1203.35|523
1729580400000|2024-10-22 07:00:00|1210.41|1205.01|1211.2|1205.8|1213.35|1207.95|1210.25|1204.85|466
1729580700000|2024-10-22 07:05:00|1211.25|1205.85|1210.2|1204.8|1212.85|1207.45|1209.95|1204.55|550
1729581000000|2024-10-22 07:10:00|1209.95|1204.55|1216.16|1210.76|1216.3|1210.9|1209.2|1203.8|161
1729581300000|2024-10-22 07:15:00|1216.13|1210.73|1218.83|1213.43|1219.16|1213.76|1215.25|1209.85|451
1729581600000|2024-10-22 07:20:00|1218.8|1213.4|1219.1|1213.7|1219.5|1214.1|1218.1|1212.7|264
1729581900000|2024-10-22 07:25:00|1219.25|1213.85|1221.08|1215.68|1221.25|1215.85|1219.2|1213.8|297
1729582200000|2024-10-22 07:30:00|1221.1|1215.7|1216.3|1210.9|1221.2|1215.8|1215.2|1209.8|543
1729582500000|2024-10-22 07:35:00|1216.48|1211.08|1218.07|1212.67|1221.45|1216.05|1216.35|1210.95|529
1729582800000|2024-10-22 07:40:00|1218.05|1212.65|1221.24|1215.84|1221.85|1216.45|1216.82|1211.42|627
1729583100000|2024-10-22 07:45:00|1221.22|1215.82|1219.1|1213.7|1222.4|1217|1218.85|1213.45|429
1729583400000|2024-10-22 07:50:00|1219.09|1213.69|1212.3|1206.9|1219.4|1214|1211.58|1206.18|576
1729583700000|2024-10-22 07:55:00|1212.32|1206.92|1214.12|1208.72|1215.45|1210.05|1211.85|1206.45|474
1729584000000|2024-10-22 08:00:00|1214.05|1208.65|1213.13|1207.73|1216.17|1210.77|1210.25|1204.85|663
1729584300000|2024-10-22 08:05:00|1213.17|1207.77|1218.3|1212.9|1222.11|1216.71|1213.07|1207.67|563
1729584600000|2024-10-22 08:10:00|1218.27|1212.87|1216.24|1210.84|1218.27|1212.87|1214.85|1209.45|729
1729584900000|2024-10-22 08:15:00|1216.25|1210.85|1209.9|1204.5|1217.16|1211.76|1209.85|1204.45|613
1729585200000|2024-10-22 08:20:00|1209.85|1204.45|1207.25|1201.85|1211.09|1205.69|1206.9|1201.5|654
1729585500000|2024-10-22 08:25:00|1207.5|1202.1|1205.27|1199.87|1209.2|1203.8|1203.3|1197.9|698
1729585800000|2024-10-22 08:30:00|1205.25|1199.85|1201.29|1195.89|1206.5|1201.1|1199.33|1193.93|703
1729586100000|2024-10-22 08:35:00|1201.3|1195.9|1206.15|1200.75|1206.15|1200.75|1197.75|1192.35|658
1729586400000|2024-10-22 08:40:00|1206.14|1200.74|1208.9|1203.5|1210.15|1204.75|1206.07|1200.67|555
1729586700000|2024-10-22 08:45:00|1208.85|1203.45|1205.2|1199.8|1212.75|1207.35|1205.16|1199.76|660
1729587000000|2024-10-22 08:50:00|1205.45|1200.05|1203.25|1197.85|1205.55|1200.15|1200.25|1194.85|601
1729587300000|2024-10-22 08:55:00|1203.3|1197.9|1200.14|1194.74|1204.17|1198.77|1198.13|1192.73|669
1729587600000|2024-10-22 09:00:00|1200.16|1194.76|1205.16|1199.76|1207.65|1202.25|1199.39|1193.99|758
1729587900000|2024-10-22 09:05:00|1205.2|1199.8|1204.1|1198.7|1205.2|1199.8|1199.05|1193.65|696
1729588200000|2024-10-22 09:10:00|1204.12|1198.72|1203.2|1197.8|1206.65|1201.25|1202.7|1197.3|538
1729588500000|2024-10-22 09:15:00|1202.7|1197.3|1194.28|1188.88|1204.2|1198.8|1193.45|1188.05|181
1729588800000|2024-10-22 09:20:00|1194.25|1188.85|1192.47|1187.07|1195.57|1190.17|1190.26|1184.86|678
1729589100000|2024-10-22 09:25:00|1192.54|1187.14|1194.54|1189.14|1195.65|1190.25|1192.2|1186.8|512
1729589400000|2024-10-22 09:30:00|1194.5|1189.1|1193.29|1187.89|1195.65|1190.25|1190.05|1184.65|702
1729589700000|2024-10-22 09:35:00|1193.32|1187.92|1193.55|1188.15|1197.9|1192.5|1191.2|1185.8|610
1729590000000|2024-10-22 09:40:00|1193.5|1188.1|1197.36|1191.96|1200.29|1194.89|1191.3|1185.9|698
1729590300000|2024-10-22 09:45:00|1197.34|1191.94|1200.38|1194.98|1201.44|1196.04|1196.37|1190.97|731
1729590600000|2024-10-22 09:50:00|1200.37|1194.97|1201.07|1195.67|1202.4|1197|1197.2|1191.8|641
1729590900000|2024-10-22 09:55:00|1201.09|1195.69|1205.7|1200.3|1206.31|1200.91|1199.35|1193.95|533
1729591200000|2024-10-22 10:00:00|1205.42|1200.02|1214.31|1208.91|1214.55|1209.15|1205.25|1199.85|638
1729591500000|2024-10-22 10:05:00|1214.28|1208.88|1209.27|1203.87|1214.28|1208.88|1207.9|1202.5|663
1729591800000|2024-10-22 10:10:00|1209.32|1203.92|1205.2|1199.8|1210.6|1205.2|1204.2|1198.8|577
1729592100000|2024-10-22 10:15:00|1205.24|1199.84|1202.16|1196.76|1206.14|1200.74|1201.2|1195.8|598
1729592400000|2024-10-22 10:20:00|1202.05|1196.65|1215.15|1209.75|1216.45|1211.05|1201.8|1196.4|674
1729592700000|2024-10-22 10:25:00|1215.19|1209.79|1217.19|1211.79|1218.6|1213.2|1214.33|1208.93|696
1729593000000|2024-10-22 10:30:00|1217.18|1211.78|1216.07|1210.67|1220.2|1214.8|1213.85|1208.45|678
1729593300000|2024-10-22 10:35:00|1216.12|1210.72|1213.09|1207.69|1216.55|1211.15|1211.95|1206.55|557
1729593600000|2024-10-22 10:40:00|1213.12|1207.72|1215.31|1209.91|1215.65|1210.25|1212.31|1206.91|557
1729593900000|2024-10-22 10:45:00|1215.29|1209.89|1213.31|1207.91|1217.55|1212.15|1213.26|1207.86|532
1729594200000|2024-10-22 10:50:00|1213.32|1207.92|1218.1|1212.7|1218.18|1212.78|1213.05|1207.65|492
1729594500000|2024-10-22 10:55:00|1218.2|1212.8|1220.07|1214.67|1220.1|1214.7|1217.25|1211.85|572
1729594800000|2024-10-22 11:00:00|1220.09|1214.69|1219.25|1213.85|1221.83|1216.43|1218.24|1212.84|609
1729595100000|2024-10-22 11:05:00|1219.3|1213.9|1223.23|1217.83|1224.65|1219.25|1219.25|1213.85|511
1729595400000|2024-10-22 11:10:00|1223.2|1217.8|1227.22|1221.82|1229.4|1224|1221.75|1216.35|517
1729595700000|2024-10-22 11:15:00|1227.19|1221.79|1218.16|1212.76|1229.1|1223.7|1208.35|1202.95|779
1729596000000|2024-10-22 11:20:00|1218.15|1212.75|1228.44|1223.04|1228.67|1223.27|1217.95|1212.55|690
1729596300000|2024-10-22 11:25:00|1228.21|1222.81|1225.99|1220.59|1229.98|1224.58|1224|1218.6|571
1729596600000|2024-10-22 11:30:00|1226.17|1220.77|1221.79|1216.39|1227.25|1221.85|1219.2|1213.8|698
1729596900000|2024-10-22 11:35:00|1221.84|1216.44|1220.14|1214.74|1223.93|1218.53|1219.7|1214.3|522
1729597200000|2024-10-22 11:40:00|1220.35|1214.95|1222.95|1217.55|1223.35|1217.95|1220.2|1214.8|482
1729597500000|2024-10-22 11:45:00|1222.99|1217.59|1218.23|1212.83|1222.99|1217.59|1216.65|1211.25|573
1729597800000|2024-10-22 11:50:00|1218.2|1212.8|1220.83|1215.43|1221.3|1215.9|1217.7|1212.3|474
1729598100000|2024-10-22 11:55:00|1220.74|1215.34|1220.25|1214.85|1221.96|1216.56|1219.7|1214.3|370
1729598400000|2024-10-22 12:00:00|1220.3|1214.9|1224.98|1219.58|1225.17|1219.77|1217.65|1212.25|482
1729598700000|2024-10-22 12:05:00|1225.02|1219.62|1231.89|1226.49|1232.45|1227.05|1224.25|1218.85|495
1729599000000|2024-10-22 12:10:00|1231.83|1226.43|1234|1228.6|1236.55|1231.15|1230.14|1224.74|546
1729599300000|2024-10-22 12:15:00|1233.95|1228.55|1231.52|1226.12|1235.83|1230.43|1230.5|1225.1|564
1729599600000|2024-10-22 12:20:00|1231.62|1226.22|1228.13|1222.73|1233.57|1228.17|1227.6|1222.2|699
1729599900000|2024-10-22 12:25:00|1228.11|1222.71|1229.9|1224.5|1233.1|1227.7|1227.75|1222.35|639
1729600200000|2024-10-22 12:30:00|1229.94|1224.54|1227.07|1221.67|1230.35|1224.95|1226.85|1221.45|596
1729600500000|2024-10-22 12:35:00|1227.04|1221.64|1222.65|1217.25|1227.07|1221.67|1222|1216.6|593
1729600800000|2024-10-22 12:40:00|1222.63|1217.23|1221.05|1215.65|1222.7|1217.3|1219.65|1214.25|587
1729601100000|2024-10-22 12:45:00|1221.2|1215.8|1224.22|1218.82|1225.18|1219.78|1219.15|1213.75|608
1729601400000|2024-10-22 12:50:00|1224.23|1218.83|1219.83|1214.43|1224.23|1218.83|1219.2|1213.8|468
1729601700000|2024-10-22 12:55:00|1219.84|1214.44|1215.82|1210.42|1222.98|1217.58|1215.75|1210.35|486
1729602000000|2024-10-22 13:00:00|1215.8|1210.4|1213.07|1207.67|1219.4|1214|1212.9|1207.5|489
1729602300000|2024-10-22 13:05:00|1213.15|1207.75|1210.71|1205.31|1214.45|1209.05|1209.3|1203.9|458
1729602600000|2024-10-22 13:10:00|1210.69|1205.29|1211.9|1206.5|1214.35|1208.95|1210.69|1205.29|351
1729602900000|2024-10-22 13:15:00|1211.85|1206.45|1221.6|1216.2|1222.3|1216.9|1211.24|1205.84|552
1729603200000|2024-10-22 13:20:00|1221.84|1216.44|1218.82|1213.42|1222.05|1216.65|1217.6|1212.2|423
1729603500000|2024-10-22 13:25:00|1218.76|1213.36|1222.78|1217.38|1225.05|1219.65|1218.2|1212.8|287
1729603800000|2024-10-22 13:30:00|1222.89|1217.49|1213.9|1208.5|1224.3|1218.9|1213.9|1208.5|574
1729604100000|2024-10-22 13:35:00|1213.85|1208.45|1215.21|1209.81|1219.58|1214.18|1213.7|1208.3|600
1729604400000|2024-10-22 13:40:00|1215.22|1209.82|1210.2|1204.8|1215.9|1210.5|1210.1|1204.7|505
1729604700000|2024-10-22 13:45:00|1210.25|1204.85|1212.78|1207.38|1214.63|1209.23|1210.15|1204.75|503
1729605000000|2024-10-22 13:50:00|1212.85|1207.45|1215.9|1210.5|1216.05|1210.65|1206.3|1200.9|631
1729605300000|2024-10-22 13:55:00|1216.05|1210.65|1218.26|1212.86|1218.3|1212.9|1213.15|1207.75|536
1729605600000|2024-10-22 14:00:00|1218.2|1212.8|1217.12|1211.72|1218.35|1212.95|1214.24|1208.84|566
1729605900000|2024-10-22 14:05:00|1217.13|1211.73|1220.32|1214.92|1222.22|1216.82|1213.75|1208.35|783
1729606200000|2024-10-22 14:10:00|1220.27|1214.87|1228.25|1222.85|1229.7|1224.3|1219.46|1214.06|724
1729606500000|2024-10-22 14:15:00|1228.55|1223.15|1227.25|1221.85|1232.43|1227.03|1226.25|1220.85|782
1729606800000|2024-10-22 14:20:00|1227.24|1221.84|1219.99|1214.59|1230|1224.6|1218|1212.6|669
1729607100000|2024-10-22 14:25:00|1220.04|1214.64|1212.25|1206.85|1220.04|1214.64|1211.7|1206.3|679
1729607400000|2024-10-22 14:30:00|1212.23|1206.83|1217.45|1212.05|1217.78|1212.38|1212.15|1206.75|699
1729607700000|2024-10-22 14:35:00|1218|1212.6|1216.83|1211.43|1219.1|1213.7|1214.7|1209.3|799
1729608000000|2024-10-22 14:40:00|1216.82|1211.42|1216.08|1210.68|1216.9|1211.5|1212.51|1207.11|716
1729608300000|2024-10-22 14:45:00|1216.03|1210.63|1214.75|1209.35|1218.12|1212.72|1212.27|1206.87|761
1729608600000|2024-10-22 14:50:00|1214.8|1209.4|1217.03|1211.63|1217.03|1211.63|1213.8|1208.4|658
1729608900000|2024-10-22 14:55:00|1216.97|1211.57|1218.15|1212.75|1220.98|1215.58|1216.2|1210.8|569
1729609200000|2024-10-22 15:00:00|1218.1|1212.7|1222.05|1216.65|1222.28|1216.88|1214.7|1209.3|597
1729609500000|2024-10-22 15:05:00|1222.1|1216.7|1223.2|1217.8|1226|1220.6|1221.05|1215.65|612
1729609800000|2024-10-22 15:10:00|1223.23|1217.83|1223.2|1217.8|1224.2|1218.8|1219.24|1213.84|501
1729610100000|2024-10-22 15:15:00|1223.25|1217.85|1214.35|1208.95|1223.97|1218.57|1214.3|1208.9|575
1729610400000|2024-10-22 15:20:00|1214.2|1208.8|1212.23|1206.83|1215.35|1209.95|1210.15|1204.75|633
1729610700000|2024-10-22 15:25:00|1212.22|1206.82|1211.93|1206.53|1212.99|1207.59|1208.4|1203|516
1729611000000|2024-10-22 15:30:00|1211.94|1206.54|1216.95|1211.55|1216.96|1211.56|1210.19|1204.79|470
1729611300000|2024-10-22 15:35:00|1216.9|1211.5|1216.37|1210.97|1218.15|1212.75|1215.17|1209.77|444
1729611600000|2024-10-22 15:40:00|1216.36|1210.96|1221.05|1215.65|1221.1|1215.7|1216.12|1210.72|184
1729611900000|2024-10-22 15:45:00|1221.1|1215.7|1219.28|1213.88|1221.1|1215.7|1217.85|1212.45|230
1729612200000|2024-10-22 15:50:00|1219.33|1213.93|1218.92|1213.52|1219.87|1214.47|1216.65|1211.25|412
1729612500000|2024-10-22 15:55:00|1218.97|1213.57|1216.32|1210.92|1219.07|1213.67|1216.11|1210.71|566
1729612800000|2024-10-22 16:00:00|1216.21|1210.81|1212.05|1206.65|1216.21|1210.81|1211.6|1206.2|467
1729613100000|2024-10-22 16:05:00|1212|1206.6|1213.3|1207.9|1215.1|1209.7|1210.8|1205.4|249
1729613400000|2024-10-22 16:10:00|1213.25|1207.85|1212|1206.6|1216.2|1210.8|1212|1206.6|411
1729613700000|2024-10-22 16:15:00|1212.05|1206.65|1206.68|1201.28|1212.87|1207.47|1206.35|1200.95|499
1729614000000|2024-10-22 16:20:00|1206.79|1201.39|1206.24|1200.84|1206.9|1201.5|1202.5|1197.1|544
1729614300000|2024-10-22 16:25:00|1206.2|1200.8|1201.74|1196.34|1206.25|1200.85|1199.8|1194.4|630
1729614600000|2024-10-22 16:30:00|1201.68|1196.28|1205.05|1199.65|1205.3|1199.9|1201.54|1196.14|585
1729614900000|2024-10-22 16:35:00|1205.1|1199.7|1199.2|1193.8|1205.3|1199.9|1198.1|1192.7|547
1729615200000|2024-10-22 16:40:00|1199.22|1193.82|1198.13|1192.73|1200.2|1194.8|1196.8|1191.4|430
1729615500000|2024-10-22 16:45:00|1198.08|1192.68|1198.95|1193.55|1200.35|1194.95|1197.4|1192|500
1729615800000|2024-10-22 16:50:00|1198.85|1193.45|1200.2|1194.8|1203.05|1197.65|1198.25|1192.85|478
1729616100000|2024-10-22 16:55:00|1200.25|1194.85|1196.33|1190.93|1200.95|1195.55|1195.65|1190.25|636
1729616400000|2024-10-22 17:00:00|1196.34|1190.94|1200.9|1195.5|1201.28|1195.88|1195.65|1190.25|646
1729616700000|2024-10-22 17:05:00|1200.87|1195.47|1201.86|1196.46|1202.05|1196.65|1198.1|1192.7|597
1729617000000|2024-10-22 17:10:00|1201.88|1196.48|1206.13|1200.73|1206.95|1201.55|1200.9|1195.5|572
1729617300000|2024-10-22 17:15:00|1205.9|1200.5|1205.1|1199.7|1207.25|1201.85|1201.56|1196.16|628
1729617600000|2024-10-22 17:20:00|1205.07|1199.67|1208.99|1203.59|1212.81|1207.41|1205.05|1199.65|609
1729617900000|2024-10-22 17:25:00|1208.97|1203.57|1210.83|1205.43|1211.5|1206.1|1208.07|1202.67|486
1729618200000|2024-10-22 17:30:00|1210.88|1205.48|1208.99|1203.59|1211.9|1206.5|1208.87|1203.47|597
1729618500000|2024-10-22 17:35:00|1209.1|1203.7|1207.3|1201.9|1210.86|1205.46|1206.2|1200.8|562
1729618800000|2024-10-22 17:40:00|1207.25|1201.85|1209.73|1204.33|1210.15|1204.75|1206.6|1201.2|574
1729619100000|2024-10-22 17:45:00|1209.75|1204.35|1210.22|1204.82|1212.4|1207|1209.22|1203.82|522
1729619400000|2024-10-22 17:50:00|1210.23|1204.83|1210.1|1204.7|1212|1206.6|1209.15|1203.75|446
1729619700000|2024-10-22 17:55:00|1210.15|1204.75|1210.15|1204.75|1210.55|1205.15|1208.79|1203.39|553
1729620000000|2024-10-22 18:00:00|1210.2|1204.8|1215.22|1209.82|1215.55|1210.15|1208.32|1202.92|426
1729620300000|2024-10-22 18:05:00|1215.23|1209.83|1212.27|1206.87|1216.75|1211.35|1212.2|1206.8|452
1729620600000|2024-10-22 18:10:00|1212.2|1206.8|1211.6|1206.2|1214.03|1208.63|1211.25|1205.85|429
1729620900000|2024-10-22 18:15:00|1211.55|1206.15|1212.88|1207.48|1213.21|1207.81|1209.61|1204.21|423
1729621200000|2024-10-22 18:20:00|1212.86|1207.46|1211.95|1206.55|1213.85|1208.45|1207.65|1202.25|511
1729621500000|2024-10-22 18:25:00|1211.98|1206.58|1216.04|1210.64|1217.02|1211.62|1211.78|1206.38|470
1729621800000|2024-10-22 18:30:00|1216.09|1210.69|1213.95|1208.55|1216.68|1211.28|1211.8|1206.4|464
1729622100000|2024-10-22 18:35:00|1213.92|1208.52|1209.76|1204.36|1213.98|1208.58|1209.5|1204.1|347
1729622400000|2024-10-22 18:40:00|1209.79|1204.39|1206.95|1201.55|1210|1204.6|1206.05|1200.65|161
1729622700000|2024-10-22 18:45:00|1207.2|1201.8|1208.02|1202.62|1210.2|1204.8|1207.03|1201.63|321
1729623000000|2024-10-22 18:50:00|1208.03|1202.63|1204.92|1199.52|1208.17|1202.77|1204.28|1198.88|463
1729623300000|2024-10-22 18:55:00|1204.95|1199.55|1203.75|1198.35|1205.22|1199.82|1202.53|1197.13|563
1729623600000|2024-10-22 19:00:00|1203.77|1198.37|1205.97|1200.57|1206.25|1200.85|1203.4|1198|467
1729623900000|2024-10-22 19:05:00|1206.05|1200.65|1206.13|1200.73|1208.25|1202.85|1205.55|1200.15|302
1729624200000|2024-10-22 19:10:00|1206.17|1200.77|1207.4|1202|1208.13|1202.73|1205.95|1200.55|390
1729624500000|2024-10-22 19:15:00|1207.25|1201.85|1209.71|1204.31|1210.05|1204.65|1205.75|1200.35|404
1729624800000|2024-10-22 19:20:00|1209.74|1204.34|1206.6|1201.2|1209.83|1204.43|1204.8|1199.4|353
1729625100000|2024-10-22 19:25:00|1206.7|1201.3|1206.2|1200.8|1207.07|1201.67|1205.22|1199.82|370
1729625400000|2024-10-22 19:30:00|1206.25|1200.85|1204.81|1199.41|1207.4|1202|1203.95|1198.55|429
1729625700000|2024-10-22 19:35:00|1204.76|1199.36|1203.71|1198.31|1206.25|1200.85|1202.33|1196.93|470
1729626000000|2024-10-22 19:40:00|1203.67|1198.27|1206.02|1200.62|1206.25|1200.85|1202.6|1197.2|422
1729626300000|2024-10-22 19:45:00|1206.07|1200.67|1207.05|1201.65|1208.85|1203.45|1206.05|1200.65|385
1729626600000|2024-10-22 19:50:00|1206.95|1201.55|1205|1199.6|1208|1202.6|1204.6|1199.2|397
1729626900000|2024-10-22 19:55:00|1205.05|1199.65|1203.13|1197.73|1205.85|1200.45|1203.1|1197.7|515
1729627200000|2024-10-22 20:00:00|1203.18|1197.78|1204.2|1198.8|1204.2|1198.8|1201.2|1195.8|384
1729627500000|2024-10-22 20:05:00|1204.26|1198.86|1201.9|1196.5|1204.98|1199.58|1201.75|1196.35|411
1729627800000|2024-10-22 20:10:00|1201.83|1196.43|1201.2|1195.8|1202.08|1196.68|1200.15|1194.75|258
1729628100000|2024-10-22 20:15:00|1201.15|1195.75|1202.23|1196.83|1203.35|1197.95|1200.15|1194.75|260
1729628400000|2024-10-22 20:20:00|1202.22|1196.82|1199.3|1193.9|1202.3|1196.9|1199.2|1193.8|282
1729628700000|2024-10-22 20:25:00|1199.35|1193.95|1199.35|1193.95|1200.03|1194.63|1198.77|1193.37|232
1729629000000|2024-10-22 20:30:00|1199.5|1194.1|1201.19|1195.79|1202.25|1196.85|1199.1|1193.7|310
1729629300000|2024-10-22 20:35:00|1201.15|1195.75|1200.01|1194.61|1201.9|1196.5|1199.65|1194.25|235
1729629600000|2024-10-22 20:40:00|1199.98|1194.58|1200.25|1194.85|1201.96|1196.56|1199.24|1193.84|230
1729629900000|2024-10-22 20:45:00|1200.35|1194.95|1200.3|1194.9|1201.35|1195.95|1199.73|1194.33|269
1729630200000|2024-10-22 20:50:00|1200.35|1194.95|1200.24|1194.84|1201.4|1196|1200.2|1194.8|251
1729630500000|2024-10-22 20:55:00|1200.2|1194.8|1201.07|1195.67|1201.37|1195.97|1200.15|1194.75|451
1729630800000|2024-10-22 21:00:00|1201.13|1195.73|1198.73|1193.33|1202.51|1197.11|1198.67|1193.27|364
1729631100000|2024-10-22 21:05:00|1198.71|1193.31|1197.76|1192.36|1199.11|1193.71|1197.33|1191.93|230
1729631400000|2024-10-22 21:10:00|1197.79|1192.39|1199.84|1194.44|1200.02|1194.62|1197.2|1191.8|230
1729631700000|2024-10-22 21:15:00|1199.76|1194.36|1199.18|1193.78|1199.76|1194.36|1198.28|1192.88|231
1729632000000|2024-10-22 21:20:00|1199.16|1193.76|1199.86|1194.46|1200.27|1194.87|1199.13|1193.73|139
1729632300000|2024-10-22 21:25:00|1199.82|1194.42|1199.23|1193.83|1200.09|1194.69|1199.04|1193.64|412
1729632600000|2024-10-22 21:30:00|1199.26|1193.86|1198.88|1193.48|1199.26|1193.86|1197.75|1192.35|140
1729632900000|2024-10-22 21:35:00|1198.98|1193.58|1200.08|1194.68|1200.08|1194.68|1198.98|1193.58|95
1729633200000|2024-10-22 21:40:00|1200.06|1194.66|1198.92|1193.52|1200.06|1194.66|1198.84|1193.44|122
1729633500000|2024-10-22 21:45:00|1198.87|1193.47|1199.56|1194.16|1199.6|1194.2|1198.87|1193.47|129
1729633800000|2024-10-22 21:50:00|1199.61|1194.21|1200.79|1195.39|1200.79|1195.39|1199.56|1194.16|75
1729634100000|2024-10-22 21:55:00|1200.87|1195.47|1204.1|1198.7|1204.25|1198.85|1200.81|1195.41|384
1729634400000|2024-10-22 22:00:00|1204.15|1198.75|1209.22|1203.82|1209.75|1204.35|1203.37|1197.97|453
1729634700000|2024-10-22 22:05:00|1209.25|1203.85|1211.15|1205.75|1212.88|1207.48|1209.25|1203.85|413
1729635000000|2024-10-22 22:10:00|1211.12|1205.72|1209.2|1203.8|1211.13|1205.73|1208.89|1203.49|271
1729635300000|2024-10-22 22:15:00|1209.25|1203.85|1208.68|1203.28|1210.98|1205.58|1207.85|1202.45|370
1729635600000|2024-10-22 22:20:00|1208.63|1203.23|1211.2|1205.8|1211.23|1205.83|1208.25|1202.85|289
1729635900000|2024-10-22 22:25:00|1211.7|1206.3|1212.3|1206.9|1213.97|1208.57|1211.15|1205.75|156
1729636200000|2024-10-22 22:30:00|1212.28|1206.88|1211.99|1206.59|1213.3|1207.9|1211.1|1205.7|211
1729636500000|2024-10-22 22:35:00|1211.97|1206.57|1211.95|1206.55|1215.45|1210.05|1211.85|1206.45|275
1729636800000|2024-10-22 22:40:00|1211.97|1206.57|1213.24|1207.84|1213.3|1207.9|1211.95|1206.55|270
1729637100000|2024-10-22 22:45:00|1213.2|1207.8|1212|1206.6|1213.35|1207.95|1210.25|1204.85|390
1729637400000|2024-10-22 22:50:00|1211.97|1206.57|1210.07|1204.67|1212.02|1206.62|1209.2|1203.8|401
1729637700000|2024-10-22 22:55:00|1210.11|1204.71|1209.25|1203.85|1210.45|1205.05|1209|1203.6|445
1729638000000|2024-10-22 23:00:00|1209.09|1203.69|1210.1|1204.7|1210.55|1205.15|1208.85|1203.45|259
1729638300000|2024-10-22 23:05:00|1210.05|1204.65|1206.39|1200.99|1210.1|1204.7|1206.25|1200.85|264
1729638600000|2024-10-22 23:10:00|1206.34|1200.94|1205.87|1200.47|1206.34|1200.94|1205.28|1199.88|303
1729638900000|2024-10-22 23:15:00|1205.84|1200.44|1205.34|1199.94|1207.82|1202.42|1204.94|1199.54|312
1729639200000|2024-10-22 23:20:00|1205.35|1199.95|1206.17|1200.77|1207.17|1201.77|1205.25|1199.85|260
1729639500000|2024-10-22 23:25:00|1206.2|1200.8|1203.9|1198.5|1206.2|1200.8|1203.84|1198.44|372
1729639800000|2024-10-22 23:30:00|1203.93|1198.53|1203.25|1197.85|1204.55|1199.15|1201.86|1196.46|236
1729640100000|2024-10-22 23:35:00|1203.24|1197.84|1203.28|1197.88|1204.1|1198.7|1203.15|1197.75|200
1729640400000|2024-10-22 23:40:00|1203.24|1197.84|1202|1196.6|1203.95|1198.55|1201.93|1196.53|339
1729640700000|2024-10-22 23:45:00|1201.98|1196.58|1198.15|1192.75|1202.35|1196.95|1198.15|1192.75|449
1729641000000|2024-10-22 23:50:00|1198.17|1192.77|1199.23|1193.83|1200.3|1194.9|1198.17|1192.77|292
1729641300000|2024-10-22 23:55:00|1199.17|1193.77|1199.97|1194.57|1200.3|1194.9|1198.42|1193.02|608
1729641600000|2024-10-23 00:00:00|1200.02|1194.62|1201.67|1196.27|1203.1|1197.7|1199.91|1194.51|358
1729641900000|2024-10-23 00:05:00|1201.58|1196.18|1202.28|1196.88|1202.73|1197.33|1200.15|1194.75|372
1729642200000|2024-10-23 00:10:00|1202.24|1196.84|1196.15|1190.75|1202.28|1196.88|1196.15|1190.75|313
1729642500000|2024-10-23 00:15:00|1196.2|1190.8|1191.3|1185.9|1196.25|1190.85|1191.25|1185.85|496
1729642800000|2024-10-23 00:20:00|1191.35|1185.95|1188.2|1182.8|1191.99|1186.59|1187.98|1182.58|436
1729643100000|2024-10-23 00:25:00|1188.28|1182.88|1188.82|1183.42|1190.35|1184.95|1188.1|1182.7|431
1729643400000|2024-10-23 00:30:00|1188.98|1183.58|1189.92|1184.52|1190.22|1184.82|1187.03|1181.63|443
1729643700000|2024-10-23 00:35:00|1189.88|1184.48|1189.25|1183.85|1189.95|1184.55|1187.7|1182.3|287
1729644000000|2024-10-23 00:40:00|1189.26|1183.86|1188.92|1183.52|1189.89|1184.49|1188.05|1182.65|236
1729644300000|2024-10-23 00:45:00|1189.02|1183.62|1189.12|1183.72|1189.25|1183.85|1187.1|1181.7|416
1729644600000|2024-10-23 00:50:00|1189.13|1183.73|1187.28|1181.88|1190.05|1184.65|1185.1|1179.7|336
1729644900000|2024-10-23 00:55:00|1187.39|1181.99|1188.72|1183.32|1189.12|1183.72|1187.2|1181.8|242
1729645200000|2024-10-23 01:00:00|1188.77|1183.37|1191.84|1186.44|1193.27|1187.87|1188.25|1182.85|352
1729645500000|2024-10-23 01:05:00|1191.82|1186.42|1191.63|1186.23|1192.65|1187.25|1189.73|1184.33|344
1729645800000|2024-10-23 01:10:00|1191.62|1186.22|1190.79|1185.39|1192.25|1186.85|1190.77|1185.37|222
1729646100000|2024-10-23 01:15:00|1190.86|1185.46|1192.3|1186.9|1192.3|1186.9|1188.93|1183.53|252
1729646400000|2024-10-23 01:20:00|1192.22|1186.82|1195.95|1190.55|1196.1|1190.7|1192.2|1186.8|285
1729646700000|2024-10-23 01:25:00|1196.1|1190.7|1195.32|1189.92|1196.99|1191.59|1194.9|1189.5|237
1729647000000|2024-10-23 01:30:00|1195.42|1190.02|1197.1|1191.7|1197.15|1191.75|1193.95|1188.55|211
1729647300000|2024-10-23 01:35:00|1197.13|1191.73|1196.59|1191.19|1197.27|1191.87|1196.58|1191.18|158
1729647600000|2024-10-23 01:40:00|1196.68|1191.28|1193.1|1187.7|1196.75|1191.35|1192.65|1187.25|353
1729647900000|2024-10-23 01:45:00|1193.15|1187.75|1193.13|1187.73|1194.2|1188.8|1192.9|1187.5|298
1729648200000|2024-10-23 01:50:00|1193.18|1187.78|1192.1|1186.7|1193.28|1187.88|1190.58|1185.18|410
1729648500000|2024-10-23 01:55:00|1192.13|1186.73|1192.59|1187.19|1194.12|1188.72|1192.13|1186.73|423
1729648800000|2024-10-23 02:00:00|1192.6|1187.2|1191.22|1185.82|1192.95|1187.55|1191.05|1185.65|393
1729649100000|2024-10-23 02:05:00|1191.2|1185.8|1190.28|1184.88|1191.2|1185.8|1188.2|1182.8|441
1729649400000|2024-10-23 02:10:00|1190.27|1184.87|1187.81|1182.41|1190.27|1184.87|1187.75|1182.35|523
1729649700000|2024-10-23 02:15:00|1187.79|1182.39|1185.96|1180.56|1189.5|1184.1|1185.25|1179.85|389
1729650000000|2024-10-23 02:20:00|1185.99|1180.59|1184.17|1178.77|1186.45|1181.05|1184|1178.6|513
1729650300000|2024-10-23 02:25:00|1184.22|1178.82|1181.98|1176.58|1184.23|1178.83|1181.2|1175.8|435
1729650600000|2024-10-23 02:30:00|1181.95|1176.55|1182.63|1177.23|1183.2|1177.8|1181.2|1175.8|439
1729650900000|2024-10-23 02:35:00|1182.7|1177.3|1181.2|1175.8|1183.15|1177.75|1181.15|1175.75|436
1729651200000|2024-10-23 02:40:00|1181.26|1175.86|1183.12|1177.72|1183.25|1177.85|1181.15|1175.75|377
1729651500000|2024-10-23 02:45:00|1183.13|1177.73|1184.83|1179.43|1185.1|1179.7|1181.75|1176.35|437
1729651800000|2024-10-23 02:50:00|1184.85|1179.45|1182.05|1176.65|1185.05|1179.65|1181.85|1176.45|393
1729652100000|2024-10-23 02:55:00|1182|1176.6|1181.82|1176.42|1182.95|1177.55|1181.6|1176.2|778
1729652400000|2024-10-23 03:00:00|1181.77|1176.37|1184.93|1179.53|1185.05|1179.65|1180.8|1175.4|485
1729652700000|2024-10-23 03:05:00|1184.95|1179.55|1183.87|1178.47|1185.15|1179.75|1182.85|1177.45|393
1729653000000|2024-10-23 03:10:00|1183.91|1178.51|1182|1176.6|1184.64|1179.24|1181.2|1175.8|519
1729653300000|2024-10-23 03:15:00|1181.9|1176.5|1177.75|1172.35|1182.8|1177.4|1177.05|1171.65|523
1729653600000|2024-10-23 03:20:00|1177.73|1172.33|1177.2|1171.8|1179.02|1173.62|1177.05|1171.65|414
1729653900000|2024-10-23 03:25:00|1177.18|1171.78|1177.9|1172.5|1178|1172.6|1175.2|1169.8|626
1729654200000|2024-10-23 03:30:00|1177.92|1172.52|1177.39|1171.99|1178.28|1172.88|1175.08|1169.68|552
1729654500000|2024-10-23 03:35:00|1177.35|1171.95|1180.22|1174.82|1180.3|1174.9|1177.25|1171.85|429
1729654800000|2024-10-23 03:40:00|1180.27|1174.87|1180|1174.6|1181.94|1176.54|1179.9|1174.5|295
1729655100000|2024-10-23 03:45:00|1180.02|1174.62|1182.04|1176.64|1182.2|1176.8|1179.05|1173.65|380
1729655400000|2024-10-23 03:50:00|1182.01|1176.61|1181.75|1176.35|1183|1177.6|1181.68|1176.28|307
1729655700000|2024-10-23 03:55:00|1181.73|1176.33|1180.53|1175.13|1182|1176.6|1179.75|1174.35|598
1729656000000|2024-10-23 04:00:00|1180.49|1175.09|1180.67|1175.27|1181.25|1175.85|1179.49|1174.09|438
1729656300000|2024-10-23 04:05:00|1180.69|1175.29|1179.68|1174.28|1181.05|1175.65|1178.1|1172.7|328
1729656600000|2024-10-23 04:10:00|1179.7|1174.3|1180.99|1175.59|1181.02|1175.62|1179.2|1173.8|265
1729656900000|2024-10-23 04:15:00|1181|1175.6|1177.05|1171.65|1181.05|1175.65|1177.05|1171.65|407
1729657200000|2024-10-23 04:20:00|1177.35|1171.95|1176.08|1170.68|1178.03|1172.63|1175.03|1169.63|445
1729657500000|2024-10-23 04:25:00|1176.13|1170.73|1178.28|1172.88|1178.98|1173.58|1174.97|1169.57|251
1729657800000|2024-10-23 04:30:00|1178.22|1172.82|1177.89|1172.49|1178.45|1173.05|1175.95|1170.55|421
1729658100000|2024-10-23 04:35:00|1177.88|1172.48|1180.89|1175.49|1181.27|1175.87|1177.88|1172.48|270
1729658400000|2024-10-23 04:40:00|1180.86|1175.46|1179.2|1173.8|1181.94|1176.54|1178.68|1173.28|424
1729658700000|2024-10-23 04:45:00|1179.25|1173.85|1178.3|1172.9|1180.1|1174.7|1177.75|1172.35|429
1729659000000|2024-10-23 04:50:00|1178.25|1172.85|1178.93|1173.53|1180.05|1174.65|1177.92|1172.52|366
1729659300000|2024-10-23 04:55:00|1178.9|1173.5|1179.05|1173.65|1180.1|1174.7|1178.63|1173.23|323
1729659600000|2024-10-23 05:00:00|1179.02|1173.62|1176.1|1170.7|1179.15|1173.75|1175.9|1170.5|456
1729659900000|2024-10-23 05:05:00|1176.05|1170.65|1178.01|1172.61|1179.4|1174|1175.05|1169.65|341
1729660200000|2024-10-23 05:10:00|1177.96|1172.56|1179.2|1173.8|1179.2|1173.8|1176.91|1171.51|486
1729660500000|2024-10-23 05:15:00|1179.15|1173.75|1179.25|1173.85|1179.96|1174.56|1178.2|1172.8|298
1729660800000|2024-10-23 05:20:00|1179.1|1173.7|1174.97|1169.57|1179.12|1173.72|1174.63|1169.23|471
1729661100000|2024-10-23 05:25:00|1175|1169.6|1175.22|1169.82|1177.08|1171.68|1174.86|1169.46|369
1729661400000|2024-10-23 05:30:00|1175.2|1169.8|1175.93|1170.53|1176.84|1171.44|1174.25|1168.85|408
1729661700000|2024-10-23 05:35:00|1175.9|1170.5|1175.75|1170.35|1176.3|1170.9|1172.62|1167.22|507
1729662000000|2024-10-23 05:40:00|1175.84|1170.44|1174.95|1169.55|1175.93|1170.53|1173.7|1168.3|445
1729662300000|2024-10-23 05:45:00|1174.9|1169.5|1175.99|1170.59|1176.15|1170.75|1173.9|1168.5|449
1729662600000|2024-10-23 05:50:00|1175.8|1170.4|1175.3|1169.9|1175.91|1170.51|1173.19|1167.79|347
1729662900000|2024-10-23 05:55:00|1175.25|1169.85|1175.07|1169.67|1176.3|1170.9|1174.25|1168.85|304
1729663200000|2024-10-23 06:00:00|1175.12|1169.72|1174.98|1169.58|1175.35|1169.95|1173.65|1168.25|398
1729663500000|2024-10-23 06:05:00|1175.01|1169.61|1175.88|1170.48|1176.27|1170.87|1174.8|1169.4|210
1729663800000|2024-10-23 06:10:00|1175.95|1170.55|1177.75|1172.35|1178.17|1172.77|1174.67|1169.27|357
1729664100000|2024-10-23 06:15:00|1177.79|1172.39|1182.75|1177.35|1182.95|1177.55|1177.68|1172.28|413
1729664400000|2024-10-23 06:20:00|1182.73|1177.33|1182.07|1176.67|1183.3|1177.9|1181.58|1176.18|478
1729664700000|2024-10-23 06:25:00|1182.02|1176.62|1183.04|1177.64|1184.1|1178.7|1181.85|1176.45|376
1729665000000|2024-10-23 06:30:00|1183|1177.6|1179.07|1173.67|1183.25|1177.85|1179|1173.6|370
1729665300000|2024-10-23 06:35:00|1179.1|1173.7|1178.29|1172.89|1180.1|1174.7|1178.15|1172.75|279
1729665600000|2024-10-23 06:40:00|1178.2|1172.8|1178.02|1172.62|1179.05|1173.65|1177|1171.6|369
1729665900000|2024-10-23 06:45:00|1178.04|1172.64|1175.22|1169.82|1178.04|1172.64|1174.73|1169.33|405
1729666200000|2024-10-23 06:50:00|1175.15|1169.75|1170.17|1164.77|1175.3|1169.9|1170|1164.6|470
1729666500000|2024-10-23 06:55:00|1170.07|1164.67|1170.25|1164.85|1171.15|1165.75|1169.05|1163.65|380
1729666800000|2024-10-23 07:00:00|1170.22|1164.82|1170.78|1165.38|1171.81|1166.41|1169.3|1163.9|426
1729667100000|2024-10-23 07:05:00|1170.75|1165.35|1172.63|1167.23|1173.26|1167.86|1170.75|1165.35|429
1729667400000|2024-10-23 07:10:00|1172.62|1167.22|1168.26|1162.86|1172.68|1167.28|1168.2|1162.8|558
1729667700000|2024-10-23 07:15:00|1168.27|1162.87|1169.83|1164.43|1171.63|1166.23|1166.85|1161.45|575
1729668000000|2024-10-23 07:20:00|1169.87|1164.47|1169.82|1164.42|1170.89|1165.49|1168.8|1163.4|491
1729668300000|2024-10-23 07:25:00|1169.84|1164.44|1169.26|1163.86|1170.64|1165.24|1168.95|1163.55|350
1729668600000|2024-10-23 07:30:00|1169.27|1163.87|1167.95|1162.55|1169.3|1163.9|1166.17|1160.77|454
1729668900000|2024-10-23 07:35:00|1168|1162.6|1165.8|1160.4|1168.1|1162.7|1165.13|1159.73|477
1729669200000|2024-10-23 07:40:00|1165.89|1160.49|1164.88|1159.48|1166.28|1160.88|1163.77|1158.37|510
1729669500000|2024-10-23 07:45:00|1164.9|1159.5|1163.92|1158.52|1166.15|1160.75|1163.25|1157.85|465
1729669800000|2024-10-23 07:50:00|1163.9|1158.5|1166.25|1160.85|1166.25|1160.85|1163.15|1157.75|421
1729670100000|2024-10-23 07:55:00|1166.22|1160.82|1163.25|1157.85|1166.3|1160.9|1163.2|1157.8|380
1729670400000|2024-10-23 08:00:00|1163.3|1157.9|1161.69|1156.29|1165.1|1159.7|1159.27|1153.87|571
1729670700000|2024-10-23 08:05:00|1161.78|1156.38|1166.75|1161.35|1168.1|1162.7|1161.2|1155.8|612
1729671000000|2024-10-23 08:10:00|1166.78|1161.38|1164.22|1158.82|1167.1|1161.7|1163|1157.6|490
1729671300000|2024-10-23 08:15:00|1164.23|1158.83|1159.03|1153.63|1164.68|1159.28|1158.88|1153.48|591
1729671600000|2024-10-23 08:20:00|1159.05|1153.65|1158.19|1152.79|1160.1|1154.7|1157.62|1152.22|559
1729671900000|2024-10-23 08:25:00|1158.14|1152.74|1157.15|1151.75|1159.05|1153.65|1156.65|1151.25|464
1729672200000|2024-10-23 08:30:00|1157.12|1151.72|1159.23|1153.83|1159.95|1154.55|1156.62|1151.22|554
1729672500000|2024-10-23 08:35:00|1159.25|1153.85|1154.23|1148.83|1159.35|1153.95|1153.9|1148.5|420
1729672800000|2024-10-23 08:40:00|1154.22|1148.82|1151.37|1145.97|1154.88|1149.48|1151.1|1145.7|549
1729673100000|2024-10-23 08:45:00|1151.42|1146.02|1151.55|1146.15|1153.3|1147.9|1150.47|1145.07|538
1729673400000|2024-10-23 08:50:00|1151.2|1145.8|1150.88|1145.48|1152.15|1146.75|1150.37|1144.97|548
1729673700000|2024-10-23 08:55:00|1150.9|1145.5|1148.76|1143.36|1150.98|1145.58|1146.8|1141.4|585
1729674000000|2024-10-23 09:00:00|1148.83|1143.43|1149.17|1143.77|1151.05|1145.65|1148.1|1142.7|556
1729674300000|2024-10-23 09:05:00|1149.2|1143.8|1146.04|1140.64|1149.2|1143.8|1145.85|1140.45|617
1729674600000|2024-10-23 09:10:00|1146.01|1140.61|1142.84|1137.44|1146.04|1140.64|1142.3|1136.9|650
1729674900000|2024-10-23 09:15:00|1142.79|1137.39|1146.07|1140.67|1146.25|1140.85|1141.95|1136.55|619
1729675200000|2024-10-23 09:20:00|1146.05|1140.65|1146.53|1141.13|1147.1|1141.7|1145.2|1139.8|472
1729675500000|2024-10-23 09:25:00|1146.89|1141.49|1143.95|1138.55|1147.08|1141.68|1143.25|1137.85|300
1729675800000|2024-10-23 09:30:00|1144.5|1139.1|1145.05|1139.65|1145.1|1139.7|1143.2|1137.8|318
1729676100000|2024-10-23 09:35:00|1145.1|1139.7|1145.25|1139.85|1146.35|1140.95|1143.93|1138.53|569
1729676400000|2024-10-23 09:40:00|1145.18|1139.78|1144.21|1138.81|1145.35|1139.95|1144|1138.6|318
1729676700000|2024-10-23 09:45:00|1144.15|1138.75|1145.24|1139.84|1145.35|1139.95|1143.11|1137.71|281
1729677000000|2024-10-23 09:50:00|1145.22|1139.82|1146.01|1140.61|1146.21|1140.81|1144.95|1139.55|314
1729677300000|2024-10-23 09:55:00|1145.95|1140.55|1145.08|1139.68|1146.15|1140.75|1145.05|1139.65|162
1729677600000|2024-10-23 10:00:00|1145.1|1139.7|1145.93|1140.53|1146.02|1140.62|1143.05|1137.65|370
1729677900000|2024-10-23 10:05:00|1145.97|1140.57|1145.07|1139.67|1146.05|1140.65|1144.05|1138.65|259
1729678200000|2024-10-23 10:10:00|1145.08|1139.68|1143.81|1138.41|1145.2|1139.8|1143.65|1138.25|275
1729678500000|2024-10-23 10:15:00|1143.75|1138.35|1144.31|1138.91|1144.31|1138.91|1142.6|1137.2|281
1729678800000|2024-10-23 10:20:00|1144.25|1138.85|1144.08|1138.68|1146.35|1140.95|1143.7|1138.3|641
1729679100000|2024-10-23 10:25:00|1144.03|1138.63|1147.27|1141.87|1148.1|1142.7|1143.85|1138.45|704
1729679400000|2024-10-23 10:30:00|1147.26|1141.86|1145.98|1140.58|1147.83|1142.43|1145.7|1140.3|839
1729679700000|2024-10-23 10:35:00|1145.99|1140.59|1145.19|1139.79|1147.1|1141.7|1144.75|1139.35|915
1729680000000|2024-10-23 10:40:00|1145.15|1139.75|1143.93|1138.53|1145.2|1139.8|1141.75|1136.35|676
1729680300000|2024-10-23 10:45:00|1143.98|1138.58|1144.24|1138.84|1145.95|1140.55|1143.83|1138.43|707
1729680600000|2024-10-23 10:50:00|1144.25|1138.85|1143|1137.6|1146.02|1140.62|1142.8|1137.4|666
1729680900000|2024-10-23 10:55:00|1142.95|1137.55|1141.63|1136.23|1143.13|1137.73|1141.25|1135.85|776
1729681200000|2024-10-23 11:00:00|1141.73|1136.33|1143.55|1138.15|1144.1|1138.7|1141.2|1135.8|340
1729681500000|2024-10-23 11:05:00|1143.53|1138.13|1145.92|1140.52|1146.05|1140.65|1143.53|1138.13|325
1729681800000|2024-10-23 11:10:00|1145.95|1140.55|1144.04|1138.64|1145.95|1140.55|1143.63|1138.23|289
1729682100000|2024-10-23 11:15:00|1144.02|1138.62|1145.87|1140.47|1146.8|1141.4|1144|1138.6|352
1729682400000|2024-10-23 11:20:00|1145.95|1140.55|1146|1140.6|1147.06|1141.66|1145.9|1140.5|273
1729682700000|2024-10-23 11:25:00|1145.85|1140.45|1145.31|1139.91|1146.25|1140.85|1144.1|1138.7|343
1729683000000|2024-10-23 11:30:00|1145.4|1140|1145.8|1140.4|1147.05|1141.65|1145.2|1139.8|413
1729683300000|2024-10-23 11:35:00|1145.69|1140.29|1142.9|1137.5|1145.95|1140.55|1142.74|1137.34|421
1729683600000|2024-10-23 11:40:00|1142.87|1137.47|1139.95|1134.55|1143.02|1137.62|1139.2|1133.8|488
1729683900000|2024-10-23 11:45:00|1140|1134.6|1140.25|1134.85|1141.8|1136.4|1139.2|1133.8|406
1729684200000|2024-10-23 11:50:00|1140.2|1134.8|1140.77|1135.37|1142.2|1136.8|1140.2|1134.8|318
1729684500000|2024-10-23 11:55:00|1140.83|1135.43|1141.2|1135.8|1141.27|1135.87|1139.65|1134.25|362
1729684800000|2024-10-23 12:00:00|1141.22|1135.82|1137.99|1132.59|1141.27|1135.87|1137.8|1132.4|497
1729685100000|2024-10-23 12:05:00|1138|1132.6|1137.27|1131.87|1139.5|1134.1|1137.05|1131.65|470
1729685400000|2024-10-23 12:10:00|1137.35|1131.95|1137.84|1132.44|1138.16|1132.76|1135.2|1129.8|557
1729685700000|2024-10-23 12:15:00|1137.86|1132.46|1142.05|1136.65|1142.25|1136.85|1137.55|1132.15|499
1729686000000|2024-10-23 12:20:00|1142.1|1136.7|1138.63|1133.23|1142.1|1136.7|1137.3|1131.9|331
1729686300000|2024-10-23 12:25:00|1138.58|1133.18|1139.13|1133.73|1139.59|1134.19|1137.15|1131.75|469
1729686600000|2024-10-23 12:30:00|1139.12|1133.72|1140|1134.6|1140.1|1134.7|1134.29|1128.89|684
1729686900000|2024-10-23 12:35:00|1139.95|1134.55|1141.68|1136.28|1141.71|1136.31|1139.53|1134.13|449
1729687200000|2024-10-23 12:40:00|1141.71|1136.31|1140.68|1135.28|1141.71|1136.31|1139.71|1134.31|368
1729687500000|2024-10-23 12:45:00|1140.71|1135.31|1141.1|1135.7|1142.15|1136.75|1140.2|1134.8|325
1729687800000|2024-10-23 12:50:00|1141.04|1135.64|1140.84|1135.44|1142.35|1136.95|1140.2|1134.8|348
1729688100000|2024-10-23 12:55:00|1140.82|1135.42|1139.05|1133.65|1140.91|1135.51|1138.15|1132.75|318
1729688400000|2024-10-23 13:00:00|1139.1|1133.7|1139.05|1133.65|1139.15|1133.75|1138|1132.6|288
1729688700000|2024-10-23 13:05:00|1139.1|1133.7|1142.15|1136.75|1142.15|1136.75|1138.85|1133.45|178
1729689000000|2024-10-23 13:10:00|1142.05|1136.65|1142|1136.6|1142.15|1136.75|1139.97|1134.57|168
1729689300000|2024-10-23 13:15:00|1142.02|1136.62|1139.94|1134.54|1142.02|1136.62|1138.8|1133.4|341
1729689600000|2024-10-23 13:20:00|1139.92|1134.52|1140.84|1135.44|1141.1|1135.7|1139.05|1133.65|453
1729689900000|2024-10-23 13:25:00|1140.89|1135.49|1143.97|1138.57|1144.3|1138.9|1140.58|1135.18|308
1729690200000|2024-10-23 13:30:00|1143.95|1138.55|1143.86|1138.46|1145.2|1139.8|1141.9|1136.5|503
1729690500000|2024-10-23 13:35:00|1143.84|1138.44|1143.63|1138.23|1145|1139.6|1142.97|1137.57|453
1729690800000|2024-10-23 13:40:00|1143.72|1138.32|1145.2|1139.8|1145.2|1139.8|1142.9|1137.5|403
1729691100000|2024-10-23 13:45:00|1145.15|1139.75|1148.02|1142.62|1148.83|1143.43|1145.05|1139.65|487
1729691400000|2024-10-23 13:50:00|1148.08|1142.68|1146.23|1140.83|1148.08|1142.68|1145.58|1140.18|499
1729691700000|2024-10-23 13:55:00|1146.2|1140.8|1148.13|1142.73|1148.15|1142.75|1146.13|1140.73|354
1729692000000|2024-10-23 14:00:00|1148.12|1142.72|1146|1140.6|1148.27|1142.87|1145.98|1140.58|480
1729692300000|2024-10-23 14:05:00|1145.9|1140.5|1141.24|1135.84|1147.2|1141.8|1140|1134.6|562
1729692600000|2024-10-23 14:10:00|1141.28|1135.88|1142.23|1136.83|1144.02|1138.62|1140.29|1134.89|508
1729692900000|2024-10-23 14:15:00|1142.22|1136.82|1141.22|1135.82|1143.78|1138.38|1140.27|1134.87|479
1729693200000|2024-10-23 14:20:00|1141.3|1135.9|1145.27|1139.87|1145.31|1139.91|1140.2|1134.8|371
1729693500000|2024-10-23 14:25:00|1145.25|1139.85|1144.25|1138.85|1146.35|1140.95|1143.2|1137.8|401
1729693800000|2024-10-23 14:30:00|1144.15|1138.75|1146.18|1140.78|1146.25|1140.85|1143.2|1137.8|351
1729694100000|2024-10-23 14:35:00|1146.2|1140.8|1146.89|1141.49|1148.84|1143.44|1146.01|1140.61|395
1729694400000|2024-10-23 14:40:00|1146.92|1141.52|1147.12|1141.72|1148.02|1142.62|1145.92|1140.52|417
1729694700000|2024-10-23 14:45:00|1147.13|1141.73|1143.02|1137.62|1147.24|1141.84|1142.92|1137.52|802
1729695000000|2024-10-23 14:50:00|1143.04|1137.64|1138.78|1133.38|1143.04|1137.64|1138.67|1133.27|667
1729695300000|2024-10-23 14:55:00|1138.73|1133.33|1138.05|1132.65|1140.25|1134.85|1137.15|1131.75|448
1729695600000|2024-10-23 15:00:00|1138.07|1132.67|1140.17|1134.77|1140.25|1134.85|1137.14|1131.74|603
1729695900000|2024-10-23 15:05:00|1140.22|1134.82|1140.12|1134.72|1141.15|1135.75|1139.2|1133.8|386
1729696200000|2024-10-23 15:10:00|1140.13|1134.73|1138|1132.6|1141.01|1135.61|1137.34|1131.94|674
1729696500000|2024-10-23 15:15:00|1138.03|1132.63|1136.05|1130.65|1139.54|1134.14|1133.72|1128.32|673
1729696800000|2024-10-23 15:20:00|1136|1130.6|1132.91|1127.51|1136.65|1131.25|1132.75|1127.35|695
1729697100000|2024-10-23 15:25:00|1132.9|1127.5|1130.4|1125|1134.05|1128.65|1129.9|1124.5|728
1729697400000|2024-10-23 15:30:00|1130.49|1125.09|1132.79|1127.39|1134|1128.6|1128.8|1123.4|738
1729697700000|2024-10-23 15:35:00|1132.78|1127.38|1130.86|1125.46|1133.8|1128.4|1129.56|1124.16|688
1729698000000|2024-10-23 15:40:00|1130.85|1125.45|1127.82|1122.42|1130.86|1125.46|1127.11|1121.71|567
1729698300000|2024-10-23 15:45:00|1127.83|1122.43|1134.73|1129.33|1135.05|1129.65|1127.83|1122.43|680
1729698600000|2024-10-23 15:50:00|1134.76|1129.36|1133|1127.6|1135.61|1130.21|1131.38|1125.98|614
1729698900000|2024-10-23 15:55:00|1133.1|1127.7|1134.82|1129.42|1135.1|1129.7|1131.05|1125.65|484
1729699200000|2024-10-23 16:00:00|1134.77|1129.37|1131.73|1126.33|1136.03|1130.63|1131.47|1126.07|559
1729699500000|2024-10-23 16:05:00|1131.7|1126.3|1127.98|1122.58|1131.98|1126.58|1126.75|1121.35|574
1729699800000|2024-10-23 16:10:00|1127.93|1122.53|1128.43|1123.03|1129.05|1123.65|1126.6|1121.2|575
1729700100000|2024-10-23 16:15:00|1128.21|1122.81|1129.82|1124.42|1130.07|1124.67|1126.45|1121.05|671
1729700400000|2024-10-23 16:20:00|1129.84|1124.44|1128.89|1123.49|1129.85|1124.45|1125.83|1120.43|645
1729700700000|2024-10-23 16:25:00|1128.93|1123.53|1127.2|1121.8|1130.08|1124.68|1126.2|1120.8|662
1729701000000|2024-10-23 16:30:00|1127.23|1121.83|1131.1|1125.7|1132.2|1126.8|1126.5|1121.1|652
1729701300000|2024-10-23 16:35:00|1131.15|1125.75|1131.78|1126.38|1133.73|1128.33|1131.15|1125.75|660
1729701600000|2024-10-23 16:40:00|1131.73|1126.33|1128.9|1123.5|1131.76|1126.36|1128.8|1123.4|311
1729701900000|2024-10-23 16:45:00|1128.95|1123.55|1123.34|1117.94|1129.1|1123.7|1121.15|1115.75|323
1729702200000|2024-10-23 16:50:00|1123.35|1117.95|1120.32|1114.92|1125.07|1119.67|1119.15|1113.75|694
1729702500000|2024-10-23 16:55:00|1120.33|1114.93|1120.37|1114.97|1121.83|1116.43|1118.85|1113.45|706
1729702800000|2024-10-23 17:00:00|1120.32|1114.92|1120.89|1115.49|1122.4|1117|1119.35|1113.95|641
1729703100000|2024-10-23 17:05:00|1120.95|1115.55|1123.45|1118.05|1124.91|1119.51|1119.35|1113.95|565
1729703400000|2024-10-23 17:10:00|1123.35|1117.95|1125.77|1120.37|1126.15|1120.75|1123.1|1117.7|537
1729703700000|2024-10-23 17:15:00|1125.97|1120.57|1125.14|1119.74|1126.45|1121.05|1123.1|1117.7|454
1729704000000|2024-10-23 17:20:00|1125.17|1119.77|1126.26|1120.86|1127.13|1121.73|1124.9|1119.5|407
1729704300000|2024-10-23 17:25:00|1126.25|1120.85|1125.15|1119.75|1126.25|1120.85|1123.83|1118.43|330
1729704600000|2024-10-23 17:30:00|1125.12|1119.72|1120.32|1114.92|1125.12|1119.72|1120.1|1114.7|532
1729704900000|2024-10-23 17:35:00|1120.27|1114.87|1120.92|1115.52|1121.22|1115.82|1119.25|1113.85|506
1729705200000|2024-10-23 17:40:00|1120.91|1115.51|1120.8|1115.4|1123.25|1117.85|1120.01|1114.61|416
1729705500000|2024-10-23 17:45:00|1120.75|1115.35|1122.04|1116.64|1122.07|1116.67|1119.27|1113.87|388
1729705800000|2024-10-23 17:50:00|1122.02|1116.62|1121.8|1116.4|1122.45|1117.05|1120.93|1115.53|416
1729706100000|2024-10-23 17:55:00|1121.63|1116.23|1118|1112.6|1121.63|1116.23|1116.4|1111|514
1729706400000|2024-10-23 18:00:00|1117.9|1112.5|1104.73|1099.33|1118|1112.6|1103.7|1098.3|645
1729706700000|2024-10-23 18:05:00|1104.68|1099.28|1110.79|1105.39|1111.56|1106.16|1104.2|1098.8|826
1729707000000|2024-10-23 18:10:00|1110.89|1105.49|1112.87|1107.47|1114.79|1109.39|1110.6|1105.2|623
1729707300000|2024-10-23 18:15:00|1112.95|1107.55|1111|1105.6|1113.9|1108.5|1109.5|1104.1|735
1729707600000|2024-10-23 18:20:00|1111.04|1105.64|1115.9|1110.5|1116.07|1110.67|1108.77|1103.37|698
1729707900000|2024-10-23 18:25:00|1115.8|1110.4|1111.61|1106.21|1116.9|1111.5|1111.61|1106.21|650
1729708200000|2024-10-23 18:30:00|1111.5|1106.1|1109.13|1103.73|1112.05|1106.65|1108.73|1103.33|635
1729708500000|2024-10-23 18:35:00|1109.14|1103.74|1108.22|1102.82|1109.14|1103.74|1106.7|1101.3|498
1729708800000|2024-10-23 18:40:00|1108.25|1102.85|1111.9|1106.5|1111.99|1106.59|1108.08|1102.68|437
1729709100000|2024-10-23 18:45:00|1111.96|1106.56|1112.12|1106.72|1115.15|1109.75|1111.1|1105.7|602
1729709400000|2024-10-23 18:50:00|1112.13|1106.73|1112.76|1107.36|1114.15|1108.75|1112.02|1106.62|542
1729709700000|2024-10-23 18:55:00|1112.75|1107.35|1115.97|1110.57|1117.05|1111.65|1112.74|1107.34|372
1729710000000|2024-10-23 19:00:00|1115.91|1110.51|1119.79|1114.39|1120.95|1115.55|1115.7|1110.3|456
1729710300000|2024-10-23 19:05:00|1119.83|1114.43|1114.84|1109.44|1119.83|1114.43|1114.75|1109.35|576
1729710600000|2024-10-23 19:10:00|1114.89|1109.49|1114.98|1109.58|1116.7|1111.3|1113.48|1108.08|483
1729710900000|2024-10-23 19:15:00|1115|1109.6|1118.07|1112.67|1118.1|1112.7|1113.62|1108.22|522
1729711200000|2024-10-23 19:20:00|1118.03|1112.63|1118.45|1113.05|1119.1|1113.7|1116.12|1110.72|509
1729711500000|2024-10-23 19:25:00|1118.55|1113.15|1122.82|1117.42|1124.1|1118.7|1118.4|1113|524
1729711800000|2024-10-23 19:30:00|1122.85|1117.45|1120.93|1115.53|1122.86|1117.46|1119.9|1114.5|567
1729712100000|2024-10-23 19:35:00|1120.95|1115.55|1121.94|1116.54|1122.86|1117.46|1120.86|1115.46|462
1729712400000|2024-10-23 19:40:00|1121.95|1116.55|1126.7|1121.3|1126.9|1121.5|1121.72|1116.32|497
1729712700000|2024-10-23 19:45:00|1126.65|1121.25|1127.45|1122.05|1127.59|1122.19|1125.02|1119.62|549
1729713000000|2024-10-23 19:50:00|1127.62|1122.22|1127.53|1122.13|1129.89|1124.49|1125.9|1120.5|619
1729713300000|2024-10-23 19:55:00|1127.56|1122.16|1125.66|1120.26|1127.56|1122.16|1124.56|1119.16|559
1729713600000|2024-10-23 20:00:00|1125.73|1120.33|1125.05|1119.65|1126.6|1121.2|1123.4|1118|567
1729713900000|2024-10-23 20:05:00|1125.02|1119.62|1123.43|1118.03|1125.05|1119.65|1123|1117.6|431
1729714200000|2024-10-23 20:10:00|1123.38|1117.98|1123.98|1118.58|1124.85|1119.45|1123.18|1117.78|390
1729714500000|2024-10-23 20:15:00|1124.02|1118.62|1128.56|1123.16|1129.1|1123.7|1123.95|1118.55|428
1729714800000|2024-10-23 20:20:00|1128.6|1123.2|1125.75|1120.35|1130.04|1124.64|1125.43|1120.03|489
1729715100000|2024-10-23 20:25:00|1125.73|1120.33|1126.76|1121.36|1127.15|1121.75|1125.5|1120.1|308
1729715400000|2024-10-23 20:30:00|1126.78|1121.38|1130.03|1124.63|1130.13|1124.73|1126.77|1121.37|323
1729715700000|2024-10-23 20:35:00|1130.05|1124.65|1131.12|1125.72|1131.43|1126.03|1129.45|1124.05|335
1729716000000|2024-10-23 20:40:00|1131.13|1125.73|1131.89|1126.49|1131.89|1126.49|1130.53|1125.13|327
1729716300000|2024-10-23 20:45:00|1131.86|1126.46|1131.2|1125.8|1132.05|1126.65|1129.63|1124.23|361
1729716600000|2024-10-23 20:50:00|1131.1|1125.7|1129.88|1124.48|1131.1|1125.7|1128.9|1123.5|255
1729716900000|2024-10-23 20:55:00|1130|1124.6|1129.81|1124.41|1131.7|1126.3|1129.53|1124.13|482
1729717200000|2024-10-23 21:00:00|1129.85|1124.45|1127.52|1122.12|1130.12|1124.72|1126.75|1121.35|462
1729717500000|2024-10-23 21:05:00|1127.56|1122.16|1124.73|1119.33|1128.87|1123.47|1124.73|1119.33|386
1729717800000|2024-10-23 21:10:00|1124.55|1119.15|1127.67|1122.27|1127.95|1122.55|1124.32|1118.92|407
1729718100000|2024-10-23 21:15:00|1127.7|1122.3|1127.76|1122.36|1128.16|1122.76|1127.01|1121.61|792
1729718400000|2024-10-23 21:20:00|1127.78|1122.38|1126.56|1121.16|1127.78|1122.38|1126.13|1120.73|575
1729718700000|2024-10-23 21:25:00|1126.89|1121.49|1125.99|1120.59|1126.89|1121.49|1125.67|1120.27|154
1729719000000|2024-10-23 21:30:00|1126.01|1120.61|1124.93|1119.53|1126.23|1120.83|1124.13|1118.73|166
1729719300000|2024-10-23 21:35:00|1124.97|1119.57|1126.1|1120.7|1126.1|1120.7|1124.84|1119.44|103
1729719600000|2024-10-23 21:40:00|1126.09|1120.69|1126|1120.6|1126.1|1120.7|1125.77|1120.37|229
1729719900000|2024-10-23 21:45:00|1125.99|1120.59|1124.62|1119.22|1126.02|1120.62|1124.56|1119.16|490
1729720200000|2024-10-23 21:50:00|1124.6|1119.2|1122.31|1116.91|1124.69|1119.29|1122.31|1116.91|370
1729720500000|2024-10-23 21:55:00|1122.4|1117|1123.68|1118.28|1123.9|1118.5|1122.31|1116.91|347
1729720800000|2024-10-23 22:00:00|1123.63|1118.23|1126.05|1120.65|1126.05|1120.65|1123.5|1118.1|146
1729721100000|2024-10-23 22:05:00|1125.78|1120.38|1125.98|1120.58|1126.05|1120.65|1125.77|1120.37|104
1729721400000|2024-10-23 22:10:00|1126.05|1120.65|1126.95|1121.55|1127.1|1121.7|1125.98|1120.58|77
1729721700000|2024-10-23 22:15:00|1126.66|1121.26|1126.15|1120.75|1126.75|1121.35|1125.63|1120.23|100
1729722000000|2024-10-23 22:20:00|1126|1120.6|1124.97|1119.57|1126.08|1120.68|1124.73|1119.33|161
1729722300000|2024-10-23 22:25:00|1125|1119.6|1125.74|1120.34|1126.07|1120.67|1124.73|1119.33|269
1729722600000|2024-10-23 22:30:00|1125.77|1120.37|1126.05|1120.65|1126.66|1121.26|1124.79|1119.39|287
1729722900000|2024-10-23 22:35:00|1126|1120.6|1126.8|1121.4|1127.18|1121.78|1125.3|1119.9|138
1729723200000|2024-10-23 22:40:00|1126.85|1121.45|1130.17|1124.77|1130.17|1124.77|1126.15|1120.75|393
1729723500000|2024-10-23 22:45:00|1130.2|1124.8|1129.88|1124.48|1130.35|1124.95|1128.43|1123.03|705
1729723800000|2024-10-23 22:50:00|1129.9|1124.5|1128.97|1123.57|1131.2|1125.8|1128.85|1123.45|770
1729724100000|2024-10-23 22:55:00|1129|1123.6|1126.92|1121.52|1129.06|1123.66|1126.62|1121.22|619
1729724400000|2024-10-23 23:00:00|1126.88|1121.48|1128.33|1122.93|1128.98|1123.58|1125.7|1120.3|600
1729724700000|2024-10-23 23:05:00|1128.34|1122.94|1131.05|1125.65|1131.15|1125.75|1127.53|1122.13|527
1729725000000|2024-10-23 23:10:00|1131.17|1125.77|1132.21|1126.81|1132.35|1126.95|1130.48|1125.08|774
1729725300000|2024-10-23 23:15:00|1132.15|1126.75|1133.2|1127.8|1133.34|1127.94|1131.36|1125.96|779
1729725600000|2024-10-23 23:20:00|1133.45|1128.05|1135.98|1130.58|1136|1130.6|1132.78|1127.38|511
1729725900000|2024-10-23 23:25:00|1135.8|1130.4|1136.06|1130.66|1136.4|1131|1135.15|1129.75|689
1729726200000|2024-10-23 23:30:00|1136.08|1130.68|1136.38|1130.98|1136.55|1131.15|1135.7|1130.3|669
1729726500000|2024-10-23 23:35:00|1136.36|1130.96|1136.2|1130.8|1137.07|1131.67|1134.85|1129.45|486
1729726800000|2024-10-23 23:40:00|1136.1|1130.7|1136.08|1130.68|1136.89|1131.49|1135.6|1130.2|607
1729727100000|2024-10-23 23:45:00|1136.05|1130.65|1135.11|1129.71|1136.79|1131.39|1134.65|1129.25|761
1729727400000|2024-10-23 23:50:00|1135.05|1129.65|1137|1131.6|1137.3|1131.9|1135|1129.6|473
1729727700000|2024-10-23 23:55:00|1137.01|1131.61|1135.05|1129.65|1137.27|1131.87|1134.9|1129.5|617
1729728000000|2024-10-24 00:00:00|1134.97|1129.57|1134.77|1129.37|1135.27|1129.87|1133.55|1128.15|452
1729728300000|2024-10-24 00:05:00|1134.68|1129.28|1134.75|1129.35|1135.17|1129.77|1132.25|1126.85|260
1729728600000|2024-10-24 00:10:00|1134.73|1129.33|1134.05|1128.65|1135.27|1129.87|1134|1128.6|272
1729728900000|2024-10-24 00:15:00|1134.07|1128.67|1133.08|1127.68|1134.27|1128.87|1130.98|1125.58|439
1729729200000|2024-10-24 00:20:00|1133.07|1127.67|1132.18|1126.78|1133.08|1127.68|1131.01|1125.61|346
1729729500000|2024-10-24 00:25:00|1132.17|1126.77|1133.13|1127.73|1133.15|1127.75|1131.09|1125.69|276
1729729800000|2024-10-24 00:30:00|1133.15|1127.75|1133.32|1127.92|1135.25|1129.85|1132.62|1127.22|381
1729730100000|2024-10-24 00:35:00|1133.44|1128.04|1136.09|1130.69|1136.24|1130.84|1133.34|1127.94|564
1729730400000|2024-10-24 00:40:00|1136.06|1130.66|1139.95|1134.55|1140.2|1134.8|1136.02|1130.62|594
1729730700000|2024-10-24 00:45:00|1139.97|1134.57|1148.89|1143.49|1149.55|1144.15|1139.95|1134.55|671
1729731000000|2024-10-24 00:50:00|1148.9|1143.5|1152|1146.6|1152|1146.6|1148.55|1143.15|695
1729731300000|2024-10-24 00:55:00|1152.05|1146.65|1155.23|1149.83|1155.78|1150.38|1151.8|1146.4|642
1729731600000|2024-10-24 01:00:00|1155.2|1149.8|1154.98|1149.58|1155.77|1150.37|1151.14|1145.74|593
1729731900000|2024-10-24 01:05:00|1155.23|1149.83|1155.16|1149.76|1156.02|1150.62|1153.25|1147.85|606
1729732200000|2024-10-24 01:10:00|1155.18|1149.78|1154.28|1148.88|1156.35|1150.95|1153.84|1148.44|537
1729732500000|2024-10-24 01:15:00|1154.49|1149.09|1153.03|1147.63|1155.2|1149.8|1151.1|1145.7|634
1729732800000|2024-10-24 01:20:00|1153.05|1147.65|1151.3|1145.9|1154|1148.6|1149.2|1143.8|549
1729733100000|2024-10-24 01:25:00|1151.28|1145.88|1150.75|1145.35|1151.4|1146|1148.15|1142.75|432
1729733400000|2024-10-24 01:30:00|1150.79|1145.39|1149.22|1143.82|1151.73|1146.33|1148.2|1142.8|457
1729733700000|2024-10-24 01:35:00|1149.2|1143.8|1149.76|1144.36|1151.3|1145.9|1149.2|1143.8|451
1729734000000|2024-10-24 01:40:00|1149.75|1144.35|1147.91|1142.51|1149.77|1144.37|1147.03|1141.63|441
1729734300000|2024-10-24 01:45:00|1147.88|1142.48|1146.1|1140.7|1149.09|1143.69|1145.93|1140.53|648
1729734600000|2024-10-24 01:50:00|1146.13|1140.73|1147.8|1142.4|1149.03|1143.63|1146.07|1140.67|427
1729734900000|2024-10-24 01:55:00|1147.83|1142.43|1148.13|1142.73|1149.25|1143.85|1147.26|1141.86|687
1729735200000|2024-10-24 02:00:00|1148.03|1142.63|1147.2|1141.8|1149.86|1144.46|1146.73|1141.33|547
1729735500000|2024-10-24 02:05:00|1147.3|1141.9|1144.17|1138.77|1148.13|1142.73|1144.17|1138.77|547
1729735800000|2024-10-24 02:10:00|1144.15|1138.75|1143.9|1138.5|1144.4|1139|1142.18|1136.78|732
1729736100000|2024-10-24 02:15:00|1143.88|1138.48|1144.17|1138.77|1145.89|1140.49|1143.8|1138.4|503
1729736400000|2024-10-24 02:20:00|1144.14|1138.74|1146.28|1140.88|1146.83|1141.43|1142.89|1137.49|514
1729736700000|2024-10-24 02:25:00|1146.3|1140.9|1147.18|1141.78|1147.9|1142.5|1145.94|1140.54|429
1729737000000|2024-10-24 02:30:00|1147.13|1141.73|1146.71|1141.31|1149.66|1144.26|1146.55|1141.15|534
1729737300000|2024-10-24 02:35:00|1146.63|1141.23|1141.89|1136.49|1146.74|1141.34|1141.55|1136.15|437
1729737600000|2024-10-24 02:40:00|1142|1136.6|1141.66|1136.26|1143.95|1138.55|1141|1135.6|455
1729737900000|2024-10-24 02:45:00|1141.68|1136.28|1143.05|1137.65|1143.1|1137.7|1141.15|1135.75|420
1729738200000|2024-10-24 02:50:00|1143.08|1137.68|1145.2|1139.8|1145.3|1139.9|1143.07|1137.67|387
1729738500000|2024-10-24 02:55:00|1145.15|1139.75|1146.58|1141.18|1147.6|1142.2|1145.15|1139.75|439
1729738800000|2024-10-24 03:00:00|1146.63|1141.23|1147.1|1141.7|1147.53|1142.13|1145.53|1140.13|512
1729739100000|2024-10-24 03:05:00|1147.12|1141.72|1146.72|1141.32|1148.05|1142.65|1146.44|1141.04|400
1729739400000|2024-10-24 03:10:00|1146.65|1141.25|1146.83|1141.43|1147.1|1141.7|1144.95|1139.55|463
1729739700000|2024-10-24 03:15:00|1146.81|1141.41|1146.03|1140.63|1150.85|1145.45|1145.58|1140.18|541
1729740000000|2024-10-24 03:20:00|1146.05|1140.65|1147.7|1142.3|1149.55|1144.15|1145.94|1140.54|485
1729740300000|2024-10-24 03:25:00|1147.68|1142.28|1146.1|1140.7|1147.88|1142.48|1145.5|1140.1|389
1729740600000|2024-10-24 03:30:00|1146.05|1140.65|1144.36|1138.96|1146.1|1140.7|1143.8|1138.4|424
1729740900000|2024-10-24 03:35:00|1144.4|1139|1143.53|1138.13|1144.83|1139.43|1141.84|1136.44|474
1729741200000|2024-10-24 03:40:00|1143.59|1138.19|1142.77|1137.37|1143.86|1138.46|1141.63|1136.23|301
1729741500000|2024-10-24 03:45:00|1142.85|1137.45|1142.1|1136.7|1142.99|1137.59|1141|1135.6|322
1729741800000|2024-10-24 03:50:00|1142.5|1137.1|1141.01|1135.61|1143.02|1137.62|1140.85|1135.45|352
1729742100000|2024-10-24 03:55:00|1141.04|1135.64|1140.9|1135.5|1142.01|1136.61|1140.25|1134.85|582
1729742400000|2024-10-24 04:00:00|1140.85|1135.45|1141.95|1136.55|1142.08|1136.68|1140.1|1134.7|464
1729742700000|2024-10-24 04:05:00|1141.98|1136.58|1144.05|1138.65|1144.15|1138.75|1141.79|1136.39|267
1729743000000|2024-10-24 04:10:00|1144|1138.6|1144.25|1138.85|1145.1|1139.7|1143.25|1137.85|447
1729743300000|2024-10-24 04:15:00|1144.23|1138.83|1144.08|1138.68|1144.23|1138.83|1142.02|1136.62|445
1729743600000|2024-10-24 04:20:00|1144.07|1138.67|1146.1|1140.7|1147|1141.6|1142.62|1137.22|485
1729743900000|2024-10-24 04:25:00|1146.15|1140.75|1149.08|1143.68|1149.1|1143.7|1146.15|1140.75|236
1729744200000|2024-10-24 04:30:00|1148.98|1143.58|1146.83|1141.43|1149.15|1143.75|1146.58|1141.18|315
1729744500000|2024-10-24 04:35:00|1146.73|1141.33|1145.74|1140.34|1147.95|1142.55|1145.58|1140.18|390
1729744800000|2024-10-24 04:40:00|1145.77|1140.37|1146.87|1141.47|1147.01|1141.61|1144.72|1139.32|351
1729745100000|2024-10-24 04:45:00|1146.75|1141.35|1147.13|1141.73|1148.2|1142.8|1144.85|1139.45|497
1729745400000|2024-10-24 04:50:00|1147.2|1141.8|1146.2|1140.8|1147.86|1142.46|1145.9|1140.5|407
1729745700000|2024-10-24 04:55:00|1146.17|1140.77|1145.95|1140.55|1147.95|1142.55|1145.93|1140.53|699
1729746000000|2024-10-24 05:00:00|1145.98|1140.58|1144.94|1139.54|1146.04|1140.64|1144.27|1138.87|481
1729746300000|2024-10-24 05:05:00|1144.97|1139.57|1148.57|1143.17|1148.87|1143.47|1144.79|1139.39|412
1729746600000|2024-10-24 05:10:00|1148.53|1143.13|1148.95|1143.55|1149.17|1143.77|1145.8|1140.4|491
1729746900000|2024-10-24 05:15:00|1149.05|1143.65|1148.76|1143.36|1150.87|1145.47|1148.63|1143.23|509
1729747200000|2024-10-24 05:20:00|1148.71|1143.31|1146.96|1141.56|1150|1144.6|1146.96|1141.56|461
1729747500000|2024-10-24 05:25:00|1146.85|1141.45|1146.9|1141.5|1149.88|1144.48|1146.75|1141.35|567
1729747800000|2024-10-24 05:30:00|1146.98|1141.58|1146.75|1141.35|1147.34|1141.94|1146.11|1140.71|477
1729748100000|2024-10-24 05:35:00|1146.65|1141.25|1146.55|1141.15|1147.59|1142.19|1146.05|1140.65|242
1729748400000|2024-10-24 05:40:00|1146.52|1141.12|1145.85|1140.45|1146.58|1141.18|1145.05|1139.65|286
1729748700000|2024-10-24 05:45:00|1145.89|1140.49|1145.2|1139.8|1145.95|1140.55|1144.15|1138.75|492
1729749000000|2024-10-24 05:50:00|1145.26|1139.86|1144.2|1138.8|1145.3|1139.9|1144.05|1138.65|173
1729749300000|2024-10-24 05:55:00|1144|1138.6|1143.85|1138.45|1144.31|1138.91|1143.53|1138.13|371
1729749600000|2024-10-24 06:00:00|1143.8|1138.4|1144.5|1139.1|1145.1|1139.7|1143.53|1138.13|397
1729749900000|2024-10-24 06:05:00|1144.45|1139.05|1144.95|1139.55|1146.25|1140.85|1144.4|1139|456
1729750200000|2024-10-24 06:10:00|1145|1139.6|1144.97|1139.57|1146.13|1140.73|1144.44|1139.04|381
1729750500000|2024-10-24 06:15:00|1144.98|1139.58|1144.75|1139.35|1145.18|1139.78|1143.56|1138.16|521
1729750800000|2024-10-24 06:20:00|1144.78|1139.38|1145.97|1140.57|1146.27|1140.87|1144.66|1139.26|456
1729751100000|2024-10-24 06:25:00|1145.95|1140.55|1144.05|1138.65|1145.95|1140.55|1143.97|1138.57|452
1729751400000|2024-10-24 06:30:00|1143.98|1138.58|1143.99|1138.59|1144.85|1139.45|1142.85|1137.45|359
1729751700000|2024-10-24 06:35:00|1143.97|1138.57|1149.02|1143.62|1149.1|1143.7|1143.28|1137.88|423
1729752000000|2024-10-24 06:40:00|1149.07|1143.67|1142.35|1136.95|1149.07|1143.67|1142.18|1136.78|393
1729752300000|2024-10-24 06:45:00|1142.38|1136.98|1140.98|1135.58|1142.38|1136.98|1140.63|1135.23|424
1729752600000|2024-10-24 06:50:00|1140.99|1135.59|1140.08|1134.68|1141.9|1136.5|1139.92|1134.52|354
1729752900000|2024-10-24 06:55:00|1140.04|1134.64|1138.4|1133|1141.01|1135.61|1137.95|1132.55|616
1729753200000|2024-10-24 07:00:00|1138.47|1133.07|1135.65|1130.25|1139.1|1133.7|1134.55|1129.15|353
1729753500000|2024-10-24 07:05:00|1135.6|1130.2|1136.45|1131.05|1139.75|1134.35|1135.45|1130.05|154
1729753800000|2024-10-24 07:10:00|1136.5|1131.1|1137.28|1131.88|1137.91|1132.51|1135.9|1130.5|358
1729754100000|2024-10-24 07:15:00|1136.88|1131.48|1139.65|1134.25|1140.03|1134.63|1136.68|1131.28|450
1729754400000|2024-10-24 07:20:00|1139.5|1134.1|1139|1133.6|1139.71|1134.31|1138.05|1132.65|369
1729754700000|2024-10-24 07:25:00|1139.05|1133.65|1135.7|1130.3|1139.1|1133.7|1134.15|1128.75|329
1729755000000|2024-10-24 07:30:00|1135.87|1130.47|1136.75|1131.35|1137.68|1132.28|1135.87|1130.47|482
1729755300000|2024-10-24 07:35:00|1136.73|1131.33|1135.26|1129.86|1137.07|1131.67|1134.1|1128.7|513
1729755600000|2024-10-24 07:40:00|1135.28|1129.88|1133.98|1128.58|1136.02|1130.62|1133.23|1127.83|871
1729755900000|2024-10-24 07:45:00|1134|1128.6|1132.07|1126.67|1134.25|1128.85|1132|1126.6|947
1729756200000|2024-10-24 07:50:00|1132.1|1126.7|1131.58|1126.18|1133.13|1127.73|1130.85|1125.45|589
1729756500000|2024-10-24 07:55:00|1131.63|1126.23|1131.7|1126.3|1132.19|1126.79|1129.85|1124.45|812
1729756800000|2024-10-24 08:00:00|1131.67|1126.27|1133.15|1127.75|1133.95|1128.55|1129.59|1124.19|890
1729757100000|2024-10-24 08:05:00|1133.25|1127.85|1135.95|1130.55|1136.2|1130.8|1132.76|1127.36|761
1729757400000|2024-10-24 08:10:00|1135.98|1130.58|1136.06|1130.66|1136.95|1131.55|1135.49|1130.09|800
1729757700000|2024-10-24 08:15:00|1136.01|1130.61|1136.65|1131.25|1137.93|1132.53|1134.9|1129.5|674
1729758000000|2024-10-24 08:20:00|1136.9|1131.5|1136|1130.6|1137.1|1131.7|1134.9|1129.5|593
1729758300000|2024-10-24 08:25:00|1135.95|1130.55|1139.75|1134.35|1140.15|1134.75|1135.2|1129.8|580
1729758600000|2024-10-24 08:30:00|1139.85|1134.45|1140.15|1134.75|1142.15|1136.75|1138.44|1133.04|537
1729758900000|2024-10-24 08:35:00|1140.04|1134.64|1137.1|1131.7|1140.44|1135.04|1136.75|1131.35|797
1729759200000|2024-10-24 08:40:00|1137.05|1131.65|1134.05|1128.65|1138.68|1133.28|1133.65|1128.25|619
1729759500000|2024-10-24 08:45:00|1133.86|1128.46|1131.13|1125.73|1134.14|1128.74|1130.3|1124.9|751
1729759800000|2024-10-24 08:50:00|1131.12|1125.72|1127.12|1121.72|1131.9|1126.5|1126.9|1121.5|716
1729760100000|2024-10-24 08:55:00|1127.1|1121.7|1126.35|1120.95|1129.2|1123.8|1125.73|1120.33|666
1729760400000|2024-10-24 09:00:00|1126.38|1120.98|1126|1120.6|1129.1|1123.7|1125.62|1120.22|681
1729760700000|2024-10-24 09:05:00|1126.25|1120.85|1132.2|1126.8|1133.97|1128.57|1125.66|1120.26|579
1729761000000|2024-10-24 09:10:00|1132.18|1126.78|1131.73|1126.33|1133.08|1127.68|1131.01|1125.61|661
1729761300000|2024-10-24 09:15:00|1131.77|1126.37|1131.72|1126.32|1132.71|1127.31|1129.54|1124.14|719
1729761600000|2024-10-24 09:20:00|1131.77|1126.37|1130.76|1125.36|1132.15|1126.75|1127.68|1122.28|703
1729761900000|2024-10-24 09:25:00|1130.72|1125.32|1130.29|1124.89|1132.74|1127.34|1129.94|1124.54|683
1729762200000|2024-10-24 09:30:00|1130.28|1124.88|1129|1123.6|1131.77|1126.37|1127.28|1121.88|671
1729762500000|2024-10-24 09:35:00|1128.97|1123.57|1127.27|1121.87|1129.89|1124.49|1126.52|1121.12|536
1729762800000|2024-10-24 09:40:00|1127.25|1121.85|1125.62|1120.22|1127.8|1122.4|1125.2|1119.8|826
1729763100000|2024-10-24 09:45:00|1125.67|1120.27|1126.74|1121.34|1128.13|1122.73|1124.79|1119.39|589
1729763400000|2024-10-24 09:50:00|1126.71|1121.31|1129.13|1123.73|1129.5|1124.1|1126.38|1120.98|776
1729763700000|2024-10-24 09:55:00|1129.15|1123.75|1128.95|1123.55|1129.84|1124.44|1128.58|1123.18|870
1729764000000|2024-10-24 10:00:00|1129.02|1123.62|1130.03|1124.63|1130.4|1125|1127.78|1122.38|822
1729764300000|2024-10-24 10:05:00|1130|1124.6|1132.78|1127.38|1134.3|1128.9|1129.2|1123.8|684
1729764600000|2024-10-24 10:10:00|1132.85|1127.45|1134.02|1128.62|1134.18|1128.78|1131.55|1126.15|709
1729764900000|2024-10-24 10:15:00|1134.05|1128.65|1135.2|1129.8|1135.83|1130.43|1133.67|1128.27|786
1729765200000|2024-10-24 10:20:00|1135.23|1129.83|1135.08|1129.68|1135.26|1129.86|1133.85|1128.45|814
1729765500000|2024-10-24 10:25:00|1135.05|1129.65|1136.89|1131.49|1137.68|1132.28|1135.05|1129.65|724
1729765800000|2024-10-24 10:30:00|1136.93|1131.53|1139.32|1133.92|1143.05|1137.65|1136.18|1130.78|491
1729766100000|2024-10-24 10:35:00|1139.3|1133.9|1138.81|1133.41|1139.4|1134|1138.24|1132.84|476
1729766400000|2024-10-24 10:40:00|1138.85|1133.45|1135.34|1129.94|1138.85|1133.45|1135.32|1129.92|427
1729766700000|2024-10-24 10:45:00|1135.45|1130.05|1133.21|1127.81|1136.45|1131.05|1132.9|1127.5|627
1729767000000|2024-10-24 10:50:00|1133.26|1127.86|1132|1126.6|1135.45|1130.05|1131.65|1126.25|439
1729767300000|2024-10-24 10:55:00|1132.03|1126.63|1133.1|1127.7|1133.1|1127.7|1130.95|1125.55|388
1729767600000|2024-10-24 11:00:00|1133.05|1127.65|1134.5|1129.1|1135.55|1130.15|1132.8|1127.4|473
1729767900000|2024-10-24 11:05:00|1134.2|1128.8|1136.15|1130.75|1136.3|1130.9|1134.2|1128.8|359
1729768200000|2024-10-24 11:10:00|1136.1|1130.7|1133.95|1128.55|1136.5|1131.1|1133.75|1128.35|488
1729768500000|2024-10-24 11:15:00|1133.97|1128.57|1138.13|1132.73|1138.17|1132.77|1133.9|1128.5|381
1729768800000|2024-10-24 11:20:00|1138.15|1132.75|1138.13|1132.73|1139.25|1133.85|1137.95|1132.55|481
1729769100000|2024-10-24 11:25:00|1138.08|1132.68|1139.15|1133.75|1139.4|1134|1137.54|1132.14|653
1729769400000|2024-10-24 11:30:00|1139.2|1133.8|1142.89|1137.49|1143.88|1138.48|1139.15|1133.75|603
1729769700000|2024-10-24 11:35:00|1142.91|1137.51|1141.95|1136.55|1143.5|1138.1|1141.59|1136.19|850
1729770000000|2024-10-24 11:40:00|1141.98|1136.58|1142.13|1136.73|1143.12|1137.72|1140.5|1135.1|727
1729770300000|2024-10-24 11:45:00|1142.1|1136.7|1141.78|1136.38|1142.4|1137|1140.9|1135.5|599
1729770600000|2024-10-24 11:50:00|1141.73|1136.33|1141.15|1135.75|1142.86|1137.46|1140.29|1134.89|621
1729770900000|2024-10-24 11:55:00|1141.14|1135.74|1142.04|1136.64|1142.94|1137.54|1140.5|1135.1|713
1729771200000|2024-10-24 12:00:00|1142.02|1136.62|1146|1140.6|1146.1|1140.7|1140.95|1135.55|694
1729771500000|2024-10-24 12:05:00|1146.03|1140.63|1145.9|1140.5|1148.05|1142.65|1144.2|1138.8|257
1729771800000|2024-10-24 12:10:00|1145.85|1140.45|1145.2|1139.8|1146.1|1140.7|1144.85|1139.45|153
1729772100000|2024-10-24 12:15:00|1145.29|1139.89|1147.1|1141.7|1147.35|1141.95|1145.27|1139.87|309
1729772400000|2024-10-24 12:20:00|1147.75|1142.35|1145.14|1139.74|1147.85|1142.45|1144.75|1139.35|769
1729772700000|2024-10-24 12:25:00|1145.17|1139.77|1146.02|1140.62|1146.86|1141.46|1145.14|1139.74|746
1729773000000|2024-10-24 12:30:00|1146.05|1140.65|1145.4|1140|1146.6|1141.2|1143.79|1138.39|925
1729773300000|2024-10-24 12:35:00|1145.28|1139.88|1144.93|1139.53|1147.25|1141.85|1144.59|1139.19|842
1729773600000|2024-10-24 12:40:00|1144.95|1139.55|1145.73|1140.33|1146.05|1140.65|1144.9|1139.5|876
1729773900000|2024-10-24 12:45:00|1145.7|1140.3|1145.88|1140.48|1147.2|1141.8|1144.97|1139.57|879
1729774200000|2024-10-24 12:50:00|1145.95|1140.55|1148.25|1142.85|1149|1143.6|1145.2|1139.8|709
1729774500000|2024-10-24 12:55:00|1148.27|1142.87|1146.73|1141.33|1149.77|1144.37|1145.7|1140.3|960
1729774800000|2024-10-24 13:00:00|1146.63|1141.23|1145.01|1139.61|1148.63|1143.23|1144.5|1139.1|860
1729775100000|2024-10-24 13:05:00|1144.96|1139.56|1142.97|1137.57|1145.25|1139.85|1142.66|1137.26|563
1729775400000|2024-10-24 13:10:00|1143.01|1137.61|1146.25|1140.85|1147.95|1142.55|1142.88|1137.48|540
1729775700000|2024-10-24 13:15:00|1146.15|1140.75|1146.27|1140.87|1147.55|1142.15|1145.05|1139.65|582
1729776000000|2024-10-24 13:20:00|1146.17|1140.77|1146.68|1141.28|1148.09|1142.69|1145.33|1139.93|402
1729776300000|2024-10-24 13:25:00|1146.67|1141.27|1144.03|1138.63|1149.1|1143.7|1144.03|1138.63|450
1729776600000|2024-10-24 13:30:00|1143.97|1138.57|1146.12|1140.72|1146.45|1141.05|1142.18|1136.78|651
1729776900000|2024-10-24 13:35:00|1146.13|1140.73|1147.2|1141.8|1148.05|1142.65|1145.73|1140.33|637
1729777200000|2024-10-24 13:40:00|1147.25|1141.85|1150.15|1144.75|1151.61|1146.21|1146.2|1140.8|710
1729777500000|2024-10-24 13:45:00|1150.1|1144.7|1147.85|1142.45|1150.71|1145.31|1145.63|1140.23|652
1729777800000|2024-10-24 13:50:00|1147.8|1142.4|1149.78|1144.38|1150.05|1144.65|1145.71|1140.31|665
1729778100000|2024-10-24 13:55:00|1149.76|1144.36|1150.1|1144.7|1152.8|1147.4|1149.53|1144.13|586
1729778400000|2024-10-24 14:00:00|1150.17|1144.77|1145.9|1140.5|1151.05|1145.65|1144.65|1139.25|632
1729778700000|2024-10-24 14:05:00|1146.05|1140.65|1144.95|1139.55|1146.75|1141.35|1144.4|1139|84
1729779000000|2024-10-24 14:10:00|1144.85|1139.45|1144.9|1139.5|1146.24|1140.84|1144.6|1139.2|293
1729779300000|2024-10-24 14:15:00|1144.87|1139.47|1143.88|1138.48|1146.41|1141.01|1143.2|1137.8|663
1729779600000|2024-10-24 14:20:00|1143.86|1138.46|1146.35|1140.95|1146.35|1140.95|1143.26|1137.86|839
1729779900000|2024-10-24 14:25:00|1146.2|1140.8|1144.02|1138.62|1150.07|1144.67|1143.85|1138.45|674
1729780200000|2024-10-24 14:30:00|1144.05|1138.65|1146.07|1140.67|1147.18|1141.78|1143.53|1138.13|673
1729780500000|2024-10-24 14:35:00|1146|1140.6|1152.05|1146.65|1152.3|1146.9|1145.65|1140.25|627
1729780800000|2024-10-24 14:40:00|1152.07|1146.67|1149.08|1143.68|1152.25|1146.85|1148.8|1143.4|463
1729781100000|2024-10-24 14:45:00|1149.06|1143.66|1149|1143.6|1150.55|1145.15|1146.8|1141.4|448
1729781400000|2024-10-24 14:50:00|1149.1|1143.7|1146.25|1140.85|1149.1|1143.7|1145.35|1139.95|209
1729781700000|2024-10-24 14:55:00|1146.35|1140.95|1146.39|1140.99|1148.35|1142.95|1145.32|1139.92|549
1729782000000|2024-10-24 15:00:00|1146.72|1141.32|1147.36|1141.96|1148.45|1143.05|1144.85|1139.45|619
1729782300000|2024-10-24 15:05:00|1147.35|1141.95|1150|1144.6|1150.55|1145.15|1145.65|1140.25|590
1729782600000|2024-10-24 15:10:00|1150.01|1144.61|1153.95|1148.55|1153.98|1148.58|1149.92|1144.52|450
1729782900000|2024-10-24 15:15:00|1153.8|1148.4|1149.87|1144.47|1154.02|1148.62|1149.77|1144.37|640
1729783200000|2024-10-24 15:20:00|1149.91|1144.51|1147.18|1141.78|1150.55|1145.15|1146.97|1141.57|809
1729783500000|2024-10-24 15:25:00|1147.14|1141.74|1146.32|1140.92|1148.3|1142.9|1146.1|1140.7|578
1729783800000|2024-10-24 15:30:00|1146.31|1140.91|1149.2|1143.8|1149.2|1143.8|1145.8|1140.4|522
1729784100000|2024-10-24 15:35:00|1149.22|1143.82|1147.92|1142.52|1149.46|1144.06|1147.68|1142.28|519
1729784400000|2024-10-24 15:40:00|1147.91|1142.51|1149.5|1144.1|1151.1|1145.7|1146.32|1140.92|297
1729784700000|2024-10-24 15:45:00|1149.25|1143.85|1145.08|1139.68|1150|1144.6|1144.97|1139.57|299
1729785000000|2024-10-24 15:50:00|1145.1|1139.7|1144.92|1139.52|1145.83|1140.43|1142.94|1137.54|402
1729785300000|2024-10-24 15:55:00|1144.95|1139.55|1145.98|1140.58|1147.28|1141.88|1144.55|1139.15|490
1729785600000|2024-10-24 16:00:00|1145.97|1140.57|1147.4|1142|1148.15|1142.75|1145.37|1139.97|566
1729785900000|2024-10-24 16:05:00|1147.35|1141.95|1144.97|1139.57|1147.35|1141.95|1144.17|1138.77|467
1729786200000|2024-10-24 16:10:00|1144.95|1139.55|1140.98|1135.58|1145.12|1139.72|1140.79|1135.39|471
1729786500000|2024-10-24 16:15:00|1140.95|1135.55|1141.1|1135.7|1142.2|1136.8|1139.6|1134.2|543
1729786800000|2024-10-24 16:20:00|1141.05|1135.65|1143.17|1137.77|1144.1|1138.7|1141|1135.6|192
1729787100000|2024-10-24 16:25:00|1143.12|1137.72|1146.13|1140.73|1146.25|1140.85|1142.95|1137.55|296
1729787400000|2024-10-24 16:30:00|1146.12|1140.72|1147.25|1141.85|1148|1142.6|1145.05|1139.65|398
1729787700000|2024-10-24 16:35:00|1147.3|1141.9|1146.25|1140.85|1147.89|1142.49|1145.66|1140.26|418
1729788000000|2024-10-24 16:40:00|1146.27|1140.87|1144|1138.6|1146.27|1140.87|1143.3|1137.9|148
1729788300000|2024-10-24 16:45:00|1143.95|1138.55|1143.87|1138.47|1144.25|1138.85|1142.75|1137.35|161
1729788600000|2024-10-24 16:50:00|1143.76|1138.36|1142|1136.6|1144.2|1138.8|1141.93|1136.53|351
1729788900000|2024-10-24 16:55:00|1141.99|1136.59|1141.97|1136.57|1142.75|1137.35|1140.87|1135.47|523
1729789200000|2024-10-24 17:00:00|1141.95|1136.55|1140.95|1135.55|1142.4|1137|1138.89|1133.49|373
1729789500000|2024-10-24 17:05:00|1141|1135.6|1141.45|1136.05|1142.02|1136.62|1140.68|1135.28|310
1729789800000|2024-10-24 17:10:00|1141.34|1135.94|1141.1|1135.7|1142.9|1137.5|1140.55|1135.15|146
1729790100000|2024-10-24 17:15:00|1140.95|1135.55|1141.13|1135.73|1141.35|1135.95|1138.8|1133.4|265
1729790400000|2024-10-24 17:20:00|1141.1|1135.7|1143.04|1137.64|1143.35|1137.95|1141.1|1135.7|388
1729790700000|2024-10-24 17:25:00|1143.03|1137.63|1142.05|1136.65|1143.68|1138.28|1141.85|1136.45|278
1729791000000|2024-10-24 17:30:00|1142.12|1136.72|1145.07|1139.67|1145.35|1139.95|1141.85|1136.45|411
1729791300000|2024-10-24 17:35:00|1145.08|1139.68|1147.05|1141.65|1147.1|1141.7|1145.08|1139.68|280
1729791600000|2024-10-24 17:40:00|1147|1141.6|1147.04|1141.64|1147.2|1141.8|1145.9|1140.5|169
1729791900000|2024-10-24 17:45:00|1147|1141.6|1146.24|1140.84|1148.4|1143|1146.02|1140.62|508
1729792200000|2024-10-24 17:50:00|1146.27|1140.87|1146.16|1140.76|1147.29|1141.89|1145.89|1140.49|377
1729792500000|2024-10-24 17:55:00|1146.17|1140.77|1143.96|1138.56|1146.31|1140.91|1143.9|1138.5|848
1729792800000|2024-10-24 18:00:00|1143.97|1138.57|1144.48|1139.08|1144.65|1139.25|1143.07|1137.67|272
1729793100000|2024-10-24 18:05:00|1144.42|1139.02|1147.12|1141.72|1148.2|1142.8|1144.42|1139.02|491
1729793400000|2024-10-24 18:10:00|1147.1|1141.7|1148.26|1142.86|1148.35|1142.95|1146.35|1140.95|416
1729793700000|2024-10-24 18:15:00|1148.05|1142.65|1146.36|1140.96|1148.1|1142.7|1146.36|1140.96|152
1729794000000|2024-10-24 18:20:00|1146.38|1140.98|1148.6|1143.2|1149.15|1143.75|1146.25|1140.85|548
1729794300000|2024-10-24 18:25:00|1148.55|1143.15|1147.11|1141.71|1148.55|1143.15|1146.28|1140.88|384
1729794600000|2024-10-24 18:30:00|1147.13|1141.73|1146.9|1141.5|1148.4|1143|1146.25|1140.85|479
1729794900000|2024-10-24 18:35:00|1146.98|1141.58|1146.08|1140.68|1147.55|1142.15|1146.02|1140.62|668
1729795200000|2024-10-24 18:40:00|1146.07|1140.67|1146.1|1140.7|1146.55|1141.15|1145.01|1139.61|628
1729795500000|2024-10-24 18:45:00|1146.15|1140.75|1145.96|1140.56|1146.17|1140.77|1144.88|1139.48|418
1729795800000|2024-10-24 18:50:00|1145.9|1140.5|1147.2|1141.8|1147.4|1142|1145.9|1140.5|763
1729796100000|2024-10-24 18:55:00|1147.22|1141.82|1145.2|1139.8|1147.25|1141.85|1144.25|1138.85|482
1729796400000|2024-10-24 19:00:00|1145.18|1139.78|1146.16|1140.76|1146.4|1141|1144.18|1138.78|309
1729796700000|2024-10-24 19:05:00|1146.15|1140.75|1146.75|1141.35|1147.1|1141.7|1144.95|1139.55|193
1729797000000|2024-10-24 19:10:00|1146.3|1140.9|1146.55|1141.15|1147.45|1142.05|1146.25|1140.85|118
1729797300000|2024-10-24 19:15:00|1146.5|1141.1|1148.3|1142.9|1148.55|1143.15|1146.25|1140.85|211
1729797600000|2024-10-24 19:20:00|1148.25|1142.85|1149.17|1143.77|1149.75|1144.35|1148.25|1142.85|290
1729797900000|2024-10-24 19:25:00|1149.16|1143.76|1151.95|1146.55|1152.9|1147.5|1148.96|1143.56|206
1729798200000|2024-10-24 19:30:00|1152.05|1146.65|1152.1|1146.7|1152.98|1147.58|1149.44|1144.04|423
1729798500000|2024-10-24 19:35:00|1152.15|1146.75|1152.24|1146.84|1153.3|1147.9|1150.93|1145.53|416
1729798800000|2024-10-24 19:40:00|1152.23|1146.83|1153.05|1147.65|1153.05|1147.65|1151.25|1145.85|212
1729799100000|2024-10-24 19:45:00|1153|1147.6|1152.92|1147.52|1153.35|1147.95|1152.35|1146.95|146
1729799400000|2024-10-24 19:50:00|1152.97|1147.57|1153.55|1148.15|1153.97|1148.57|1152.9|1147.5|284
1729799700000|2024-10-24 19:55:00|1153.3|1147.9|1154.27|1148.87|1154.55|1149.15|1153.12|1147.72|309
1729800000000|2024-10-24 20:00:00|1154.23|1148.83|1154.15|1148.75|1154.55|1149.15|1152.15|1146.75|320
1729800300000|2024-10-24 20:05:00|1154.18|1148.78|1154.6|1149.2|1154.86|1149.46|1153.65|1148.25|260
1729800600000|2024-10-24 20:10:00|1154.55|1149.15|1154.05|1148.65|1154.75|1149.35|1153.2|1147.8|149
1729800900000|2024-10-24 20:15:00|1153.9|1148.5|1152.7|1147.3|1154.55|1149.15|1152.65|1147.25|226
1729801200000|2024-10-24 20:20:00|1152.65|1147.25|1152.45|1147.05|1153.3|1147.9|1152.3|1146.9|157
1729801500000|2024-10-24 20:25:00|1152.4|1147|1152.3|1146.9|1152.93|1147.53|1152.2|1146.8|87
1729801800000|2024-10-24 20:30:00|1152.5|1147.1|1153.05|1147.65|1153.85|1148.45|1152.3|1146.9|94
1729802100000|2024-10-24 20:35:00|1153.1|1147.7|1152.55|1147.15|1153.2|1147.8|1152.35|1146.95|19
1729802400000|2024-10-24 20:40:00|1152|1146.6|1154.95|1149.55|1155.12|1149.72|1151.2|1145.8|133
1729802700000|2024-10-24 20:45:00|1154.91|1149.51|1154.36|1148.96|1155.55|1150.15|1154.1|1148.7|164
1729803000000|2024-10-24 20:50:00|1154.35|1148.95|1154.2|1148.8|1155.18|1149.78|1153.55|1148.15|121
1729803300000|2024-10-24 20:55:00|1154.18|1148.78|1154.14|1148.74|1154.2|1148.8|1153.3|1147.9|213
1729803600000|2024-10-24 21:00:00|1154.15|1148.75|1156.1|1150.7|1156.31|1150.91|1154.09|1148.69|260
1729803900000|2024-10-24 21:05:00|1156.16|1150.76|1158.22|1152.82|1158.25|1152.85|1155.15|1149.75|233
1729804200000|2024-10-24 21:10:00|1158.15|1152.75|1161.04|1155.64|1161.04|1155.64|1158.08|1152.68|206
1729804500000|2024-10-24 21:15:00|1161.23|1155.83|1164.87|1159.47|1164.93|1159.53|1161.22|1155.82|349
1729804800000|2024-10-24 21:20:00|1164.84|1159.44|1165.85|1160.45|1166.35|1160.95|1164.09|1158.69|300
1729805100000|2024-10-24 21:25:00|1165.9|1160.5|1163.99|1158.59|1165.97|1160.57|1162.12|1156.72|341
1729805400000|2024-10-24 21:30:00|1163.95|1158.55|1162.2|1156.8|1165.3|1159.9|1162.04|1156.64|265
1729805700000|2024-10-24 21:35:00|1162.18|1156.78|1159.04|1153.64|1162.2|1156.8|1159.02|1153.62|236
1729806000000|2024-10-24 21:40:00|1159.02|1153.62|1159.95|1154.55|1159.95|1154.55|1158.95|1153.55|178
1729806300000|2024-10-24 21:45:00|1159.99|1154.59|1159.06|1153.66|1160.26|1154.86|1158.86|1153.46|197
1729806600000|2024-10-24 21:50:00|1159.14|1153.74|1160.12|1154.72|1160.12|1154.72|1158.97|1153.57|139
1729806900000|2024-10-24 21:55:00|1160.14|1154.74|1158.4|1153|1160.16|1154.76|1157.75|1152.35|236
1729807200000|2024-10-24 22:00:00|1158.15|1152.75|1160.02|1154.62|1161.65|1156.25|1158.05|1152.65|259
1729807500000|2024-10-24 22:05:00|1159.98|1154.58|1159.3|1153.9|1160.65|1155.25|1159.15|1153.75|244
1729807800000|2024-10-24 22:10:00|1159.25|1153.85|1159.17|1153.77|1159.65|1154.25|1157.85|1152.45|114
1729808100000|2024-10-24 22:15:00|1159.2|1153.8|1159.88|1154.48|1160.17|1154.77|1158.7|1153.3|126
1729808400000|2024-10-24 22:20:00|1159.85|1154.45|1158.31|1152.91|1161.15|1155.75|1158.02|1152.62|301
1729808700000|2024-10-24 22:25:00|1158.32|1152.92|1160.1|1154.7|1160.25|1154.85|1158.31|1152.91|155
1729809000000|2024-10-24 22:30:00|1160|1154.6|1158.45|1153.05|1160.2|1154.8|1157.65|1152.25|226
1729809300000|2024-10-24 22:35:00|1158.5|1153.1|1156.35|1150.95|1159.05|1153.65|1156.15|1150.75|241
1729809600000|2024-10-24 22:40:00|1156.79|1151.39|1156.75|1151.35|1157.3|1151.9|1156.64|1151.24|244
1729809900000|2024-10-24 22:45:00|1156.8|1151.4|1156.31|1150.91|1157.4|1152|1156.1|1150.7|332
1729810200000|2024-10-24 22:50:00|1156.32|1150.92|1156.18|1150.78|1157.15|1151.75|1155.95|1150.55|229
1729810500000|2024-10-24 22:55:00|1156.2|1150.8|1156.1|1150.7|1156.81|1151.41|1155.71|1150.31|183
1729810800000|2024-10-24 23:00:00|1156.05|1150.65|1155.9|1150.5|1156.2|1150.8|1155.3|1149.9|134
1729811100000|2024-10-24 23:05:00|1156|1150.6|1157.23|1151.83|1158.05|1152.65|1156|1150.6|188
1729811400000|2024-10-24 23:10:00|1157.22|1151.82|1158.22|1152.82|1158.25|1152.85|1155.75|1150.35|291
1729811700000|2024-10-24 23:15:00|1158.18|1152.78|1158.18|1152.78|1159.12|1153.72|1157.93|1152.53|291
1729812000000|2024-10-24 23:20:00|1158.17|1152.77|1157.45|1152.05|1158.45|1153.05|1157.12|1151.72|162
1729812300000|2024-10-24 23:25:00|1157.75|1152.35|1156.05|1150.65|1158.18|1152.78|1156.05|1150.65|153
1729812600000|2024-10-24 23:30:00|1156|1150.6|1157.12|1151.72|1157.25|1151.85|1155.6|1150.2|304
1729812900000|2024-10-24 23:35:00|1157.2|1151.8|1158.24|1152.84|1158.9|1153.5|1157.15|1151.75|177
1729813200000|2024-10-24 23:40:00|1158.28|1152.88|1159.5|1154.1|1160|1154.6|1157.83|1152.43|220
1729813500000|2024-10-24 23:45:00|1159.55|1154.15|1159.3|1153.9|1159.98|1154.58|1158.7|1153.3|216
1729813800000|2024-10-24 23:50:00|1159.25|1153.85|1162.02|1156.62|1162.07|1156.67|1159|1153.6|161
1729814100000|2024-10-24 23:55:00|1162.07|1156.67|1164.1|1158.7|1164.15|1158.75|1161.98|1156.58|267
1729814400000|2024-10-25 00:00:00|1164.12|1158.72|1165.63|1160.23|1167.1|1161.7|1164.12|1158.72|299
1729814700000|2024-10-25 00:05:00|1165.6|1160.2|1165.05|1159.65|1166.25|1160.85|1165|1159.6|299
1729815000000|2024-10-25 00:10:00|1165.01|1159.61|1165.87|1160.47|1166.2|1160.8|1164.25|1158.85|188
1729815300000|2024-10-25 00:15:00|1165.97|1160.57|1167.07|1161.67|1167.95|1162.55|1165.5|1160.1|340
1729815600000|2024-10-25 00:20:00|1167.08|1161.68|1167|1161.6|1167.85|1162.45|1163.4|1158|411
1729815900000|2024-10-25 00:25:00|1166.85|1161.45|1168.8|1163.4|1169.05|1163.65|1166.19|1160.79|332
1729816200000|2024-10-25 00:30:00|1169|1163.6|1167.18|1161.78|1169.25|1163.85|1166.15|1160.75|432
1729816500000|2024-10-25 00:35:00|1167.14|1161.74|1168.95|1163.55|1169.15|1163.75|1166.49|1161.09|414
1729816800000|2024-10-25 00:40:00|1168.75|1163.35|1169.45|1164.05|1170.2|1164.8|1168.2|1162.8|357
1729817100000|2024-10-25 00:45:00|1169.35|1163.95|1172.2|1166.8|1172.75|1167.35|1168.98|1163.58|349
1729817400000|2024-10-25 00:50:00|1172.17|1166.77|1171.86|1166.46|1172.17|1166.77|1170.3|1164.9|513
1729817700000|2024-10-25 00:55:00|1171.91|1166.51|1172.35|1166.95|1172.6|1167.2|1171.43|1166.03|314
1729818000000|2024-10-25 01:00:00|1172.15|1166.75|1171.03|1165.63|1172.5|1167.1|1170.76|1165.36|363
1729818300000|2024-10-25 01:05:00|1171.02|1165.62|1168.25|1162.85|1171.35|1165.95|1167.92|1162.52|385
1729818600000|2024-10-25 01:10:00|1168.2|1162.8|1172.05|1166.65|1172.65|1167.25|1167.89|1162.49|354
1729818900000|2024-10-25 01:15:00|1172|1166.6|1175.35|1169.95|1176.55|1171.15|1170.6|1165.2|437
1729819200000|2024-10-25 01:20:00|1175.3|1169.9|1176.83|1171.43|1177|1171.6|1174.63|1169.23|364
1729819500000|2024-10-25 01:25:00|1176.7|1171.3|1181.12|1175.72|1181.15|1175.75|1175.4|1170|360
1729819800000|2024-10-25 01:30:00|1181.15|1175.75|1177.07|1171.67|1181.2|1175.8|1175.55|1170.15|404
1729820100000|2024-10-25 01:35:00|1177.02|1171.62|1177.02|1171.62|1179.15|1173.75|1175.83|1170.43|445
1729820400000|2024-10-25 01:40:00|1177.03|1171.63|1178.07|1172.67|1181.15|1175.75|1175.95|1170.55|392
1729820700000|2024-10-25 01:45:00|1178.1|1172.7|1181.35|1175.95|1181.6|1176.2|1176.3|1170.9|383
1729821000000|2024-10-25 01:50:00|1181.5|1176.1|1183.2|1177.8|1183.3|1177.9|1179.55|1174.15|386
1729821300000|2024-10-25 01:55:00|1183.3|1177.9|1184.35|1178.95|1185.97|1180.57|1183.3|1177.9|371
1729821600000|2024-10-25 02:00:00|1184.3|1178.9|1184.23|1178.83|1187.03|1181.63|1183.65|1178.25|479
1729821900000|2024-10-25 02:05:00|1184.3|1178.9|1187.2|1181.8|1189.17|1183.77|1184.3|1178.9|449
1729822200000|2024-10-25 02:10:00|1187.15|1181.75|1188.02|1182.62|1188.4|1183|1186.25|1180.85|471
1729822500000|2024-10-25 02:15:00|1188.05|1182.65|1187.84|1182.44|1190.69|1185.29|1186.79|1181.39|503
1729822800000|2024-10-25 02:20:00|1187.82|1182.42|1185.3|1179.9|1188.05|1182.65|1181.9|1176.5|495
1729823100000|2024-10-25 02:25:00|1185.95|1180.55|1185.2|1179.8|1186.1|1180.7|1184.25|1178.85|58
1729823400000|2024-10-25 02:30:00|1186.7|1181.3|1188.15|1182.75|1189.9|1184.5|1186.3|1180.9|98
1729823700000|2024-10-25 02:35:00|1188.05|1182.65|1190.18|1184.78|1191.22|1185.82|1187.1|1181.7|228
1729824000000|2024-10-25 02:40:00|1190.23|1184.83|1196.25|1190.85|1196.4|1191|1190.23|1184.83|463
1729824300000|2024-10-25 02:45:00|1196.3|1190.9|1197.23|1191.83|1197.75|1192.35|1195.23|1189.83|477
1729824600000|2024-10-25 02:50:00|1197.25|1191.85|1203.39|1197.99|1203.9|1198.5|1197.12|1191.72|488
1729824900000|2024-10-25 02:55:00|1203.37|1197.97|1204.8|1199.4|1204.95|1199.55|1202.5|1197.1|443
1729825200000|2024-10-25 03:00:00|1204.89|1199.49|1206.21|1200.81|1208|1202.6|1204.8|1199.4|623
1729825500000|2024-10-25 03:05:00|1206.26|1200.86|1211.25|1205.85|1211.41|1206.01|1206.21|1200.81|509
1729825800000|2024-10-25 03:10:00|1211.27|1205.87|1206.73|1201.33|1211.35|1205.95|1206.55|1201.15|556
1729826100000|2024-10-25 03:15:00|1206.8|1201.4|1203.02|1197.62|1210.2|1204.8|1202.85|1197.45|666
1729826400000|2024-10-25 03:20:00|1202.97|1197.57|1204.8|1199.4|1208.1|1202.7|1202.6|1197.2|542
1729826700000|2024-10-25 03:25:00|1204.84|1199.44|1204.05|1198.65|1207.23|1201.83|1203.09|1197.69|388
1729827000000|2024-10-25 03:30:00|1204.07|1198.67|1199.15|1193.75|1205.86|1200.46|1199.02|1193.62|501
1729827300000|2024-10-25 03:35:00|1199.18|1193.78|1198.33|1192.93|1200|1194.6|1195.7|1190.3|448
1729827600000|2024-10-25 03:40:00|1198.34|1192.94|1197.18|1191.78|1198.49|1193.09|1196|1190.6|333
1729827900000|2024-10-25 03:45:00|1197.17|1191.77|1195.03|1189.63|1198.3|1192.9|1194.85|1189.45|292
1729828200000|2024-10-25 03:50:00|1195.02|1189.62|1192.22|1186.82|1195.76|1190.36|1192.07|1186.67|436
1729828500000|2024-10-25 03:55:00|1192.25|1186.85|1192.08|1186.68|1192.7|1187.3|1191.85|1186.45|357
1729828800000|2024-10-25 04:00:00|1192.07|1186.67|1193.9|1188.5|1195.2|1189.8|1192.07|1186.67|222
1729829100000|2024-10-25 04:05:00|1193.85|1188.45|1192.73|1187.33|1193.9|1188.5|1191.15|1185.75|372
1729829400000|2024-10-25 04:10:00|1192.69|1187.29|1187.25|1181.85|1192.71|1187.31|1187.2|1181.8|502
1729829700000|2024-10-25 04:15:00|1187.2|1181.8|1187.08|1181.68|1188.26|1182.86|1185.15|1179.75|491
1729830000000|2024-10-25 04:20:00|1187.07|1181.67|1182|1176.6|1187.23|1181.83|1181|1175.6|563
1729830300000|2024-10-25 04:25:00|1182.04|1176.64|1178.25|1172.85|1185.6|1180.2|1177.2|1171.8|287
1729830600000|2024-10-25 04:30:00|1178.15|1172.75|1183.55|1178.15|1185.25|1179.85|1176.85|1171.45|604
1729830900000|2024-10-25 04:35:00|1183.65|1178.25|1185.95|1180.55|1187.35|1181.95|1182.98|1177.58|443
1729831200000|2024-10-25 04:40:00|1185.8|1180.4|1182.49|1177.09|1185.8|1180.4|1181.97|1176.57|425
1729831500000|2024-10-25 04:45:00|1182.39|1176.99|1179.18|1173.78|1183|1177.6|1179.12|1173.72|400
1729831800000|2024-10-25 04:50:00|1179.2|1173.8|1177.84|1172.44|1181.28|1175.88|1177.7|1172.3|512
1729832100000|2024-10-25 04:55:00|1177.88|1172.48|1177.29|1171.89|1178.3|1172.9|1175.88|1170.48|453
1729832400000|2024-10-25 05:00:00|1177.25|1171.85|1179.8|1174.4|1180.18|1174.78|1175.85|1170.45|528
1729832700000|2024-10-25 05:05:00|1179.85|1174.45|1179.1|1173.7|1181.13|1175.73|1179.1|1173.7|416
1729833000000|2024-10-25 05:10:00|1179.12|1173.72|1177.1|1171.7|1179.12|1173.72|1175.9|1170.5|404
1729833300000|2024-10-25 05:15:00|1177.05|1171.65|1177.1|1171.7|1177.23|1171.83|1173.7|1168.3|456
1729833600000|2024-10-25 05:20:00|1177.05|1171.65|1175.05|1169.65|1177.25|1171.85|1174.7|1169.3|366
1729833900000|2024-10-25 05:25:00|1175.25|1169.85|1174|1168.6|1175.87|1170.47|1173.7|1168.3|265
1729834200000|2024-10-25 05:30:00|1173.9|1168.5|1173.9|1168.5|1174.05|1168.65|1172.8|1167.4|120
1729834500000|2024-10-25 05:35:00|1173.85|1168.45|1175.3|1169.9|1175.5|1170.1|1173.2|1167.8|207
1729834800000|2024-10-25 05:40:00|1175.28|1169.88|1175.78|1170.38|1176.1|1170.7|1174.2|1168.8|269
1729835100000|2024-10-25 05:45:00|1175.77|1170.37|1172.92|1167.52|1175.85|1170.45|1170.7|1165.3|405
1729835400000|2024-10-25 05:50:00|1172.95|1167.55|1170.68|1165.28|1172.95|1167.55|1168.65|1163.25|393
1729835700000|2024-10-25 05:55:00|1170.7|1165.3|1169.13|1163.73|1170.78|1165.38|1168.43|1163.03|371
1729836000000|2024-10-25 06:00:00|1169.08|1163.68|1170.02|1164.62|1170.8|1165.4|1168.15|1162.75|444
1729836300000|2024-10-25 06:05:00|1170.04|1164.64|1174.32|1168.92|1174.95|1169.55|1169.75|1164.35|348
1729836600000|2024-10-25 06:10:00|1174.4|1169|1175.01|1169.61|1175.2|1169.8|1173.49|1168.09|282
1729836900000|2024-10-25 06:15:00|1175.05|1169.65|1174.8|1169.4|1177.01|1171.61|1174.2|1168.8|348
1729837200000|2024-10-25 06:20:00|1174.83|1169.43|1174.3|1168.9|1175.07|1169.67|1173.69|1168.29|190
1729837500000|2024-10-25 06:25:00|1174.28|1168.88|1174.75|1169.35|1175.1|1169.7|1173.25|1167.85|93
1729837800000|2024-10-25 06:30:00|1174.85|1169.45|1180.2|1174.8|1180.2|1174.8|1174.85|1169.45|258
1729838100000|2024-10-25 06:35:00|1180.17|1174.77|1180.76|1175.36|1182|1176.6|1178.25|1172.85|420
1729838400000|2024-10-25 06:40:00|1180.71|1175.31|1184.25|1178.85|1184.86|1179.46|1180.3|1174.9|216
1729838700000|2024-10-25 06:45:00|1184.17|1178.77|1185.05|1179.65|1187.25|1181.85|1183.45|1178.05|371
1729839000000|2024-10-25 06:50:00|1185|1179.6|1181.74|1176.34|1187.12|1181.72|1181.7|1176.3|288
1729839300000|2024-10-25 06:55:00|1181.76|1176.36|1184.17|1178.77|1185.02|1179.62|1181.48|1176.08|404
1729839600000|2024-10-25 07:00:00|1183.75|1178.35|1183.28|1177.88|1184.15|1178.75|1181.66|1176.26|311
1729839900000|2024-10-25 07:05:00|1183.4|1178|1182.79|1177.39|1185.35|1179.95|1182.52|1177.12|311
1729840200000|2024-10-25 07:10:00|1182.81|1177.41|1174.15|1168.75|1182.95|1177.55|1172.75|1167.35|508
1729840500000|2024-10-25 07:15:00|1174.2|1168.8|1171.81|1166.41|1174.2|1168.8|1171.75|1166.35|358
1729840800000|2024-10-25 07:20:00|1171.8|1166.4|1174|1168.6|1174.3|1168.9|1171.6|1166.2|339
1729841100000|2024-10-25 07:25:00|1174.25|1168.85|1169.85|1164.45|1174.25|1168.85|1168.32|1162.92|600
1729841400000|2024-10-25 07:30:00|1169.88|1164.48|1174.1|1168.7|1174.18|1168.78|1168.3|1162.9|550
1729841700000|2024-10-25 07:35:00|1174.15|1168.75|1171.23|1165.83|1174.3|1168.9|1171.05|1165.65|499
1729842000000|2024-10-25 07:40:00|1171.35|1165.95|1173.64|1168.24|1173.73|1168.33|1169.7|1164.3|317
1729842300000|2024-10-25 07:45:00|1173.3|1167.9|1172.28|1166.88|1175.2|1169.8|1172|1166.6|393
1729842600000|2024-10-25 07:50:00|1172.24|1166.84|1172.12|1166.72|1172.9|1167.5|1171.2|1165.8|420
1729842900000|2024-10-25 07:55:00|1172.1|1166.7|1171.68|1166.28|1172.23|1166.83|1170.87|1165.47|614
1729843200000|2024-10-25 08:00:00|1171.76|1166.36|1165.83|1160.43|1173.17|1167.77|1165.83|1160.43|511
1729843500000|2024-10-25 08:05:00|1165.75|1160.35|1163.85|1158.45|1165.95|1160.55|1161.12|1155.72|425
1729843800000|2024-10-25 08:10:00|1163.98|1158.58|1164.2|1158.8|1166.59|1161.19|1162.85|1157.45|517
1729844100000|2024-10-25 08:15:00|1164.6|1159.2|1165.11|1159.71|1165.27|1159.87|1160.2|1154.8|306
1729844400000|2024-10-25 08:20:00|1165.1|1159.7|1169|1163.6|1169.15|1163.75|1164.8|1159.4|508
1729844700000|2024-10-25 08:25:00|1169.05|1163.65|1169|1163.6|1171.05|1165.65|1168.74|1163.34|398
1729845000000|2024-10-25 08:30:00|1168.9|1163.5|1176.2|1170.8|1176.25|1170.85|1168.9|1163.5|468
1729845300000|2024-10-25 08:35:00|1176.25|1170.85|1179.27|1173.87|1180.23|1174.83|1175.69|1170.29|539
1729845600000|2024-10-25 08:40:00|1179.26|1173.86|1185.65|1180.25|1186|1180.6|1178.73|1173.33|450
1729845900000|2024-10-25 08:45:00|1185.38|1179.98|1185.2|1179.8|1187.4|1182|1183.35|1177.95|496
1729846200000|2024-10-25 08:50:00|1185.18|1179.78|1184.93|1179.53|1185.35|1179.95|1182.7|1177.3|491
1729846500000|2024-10-25 08:55:00|1184.94|1179.54|1182.15|1176.75|1184.97|1179.57|1180.65|1175.25|489
1729846800000|2024-10-25 09:00:00|1181.95|1176.55|1184.85|1179.45|1185.4|1180|1181.2|1175.8|471
1729847100000|2024-10-25 09:05:00|1184.82|1179.42|1187.5|1182.1|1188.97|1183.57|1184.35|1178.95|661
1729847400000|2024-10-25 09:10:00|1187.32|1181.92|1183.15|1177.75|1188.27|1182.87|1182.75|1177.35|427
1729847700000|2024-10-25 09:15:00|1183.3|1177.9|1184.78|1179.38|1184.97|1179.57|1181.95|1176.55|457
1729848000000|2024-10-25 09:20:00|1184.8|1179.4|1186.28|1180.88|1186.28|1180.88|1180.9|1175.5|464
1729848300000|2024-10-25 09:25:00|1186.38|1180.98|1186.88|1181.48|1187.74|1182.34|1184.13|1178.73|512
1729848600000|2024-10-25 09:30:00|1186.85|1181.45|1185.05|1179.65|1187.7|1182.3|1184.05|1178.65|364
1729848900000|2024-10-25 09:35:00|1185|1179.6|1181.03|1175.63|1185|1179.6|1180.75|1175.35|475
1729849200000|2024-10-25 09:40:00|1181.15|1175.75|1181|1175.6|1183.1|1177.7|1180.8|1175.4|490
1729849500000|2024-10-25 09:45:00|1181.03|1175.63|1186|1180.6|1186.45|1181.05|1179.5|1174.1|594
1729849800000|2024-10-25 09:50:00|1185.95|1180.55|1187.1|1181.7|1187.3|1181.9|1184.85|1179.45|616
1729850100000|2024-10-25 09:55:00|1187.05|1181.65|1188.1|1182.7|1190.7|1185.3|1187|1181.6|556
1729850400000|2024-10-25 10:00:00|1188|1182.6|1187|1181.6|1189.1|1183.7|1186.1|1180.7|128
1729850700000|2024-10-25 10:05:00|1186.95|1181.55|1184.1|1178.7|1186.95|1181.55|1183.85|1178.45|290
1729851000000|2024-10-25 10:10:00|1184.15|1178.75|1183.93|1178.53|1185.15|1179.75|1183.25|1177.85|343
1729851300000|2024-10-25 10:15:00|1183.95|1178.55|1183.35|1177.95|1184.83|1179.43|1182.72|1177.32|351
1729851600000|2024-10-25 10:20:00|1183.31|1177.91|1185.3|1179.9|1185.6|1180.2|1182.9|1177.5|303
1729851900000|2024-10-25 10:25:00|1185.37|1179.97|1185.99|1180.59|1187.17|1181.77|1185.33|1179.93|386
1729852200000|2024-10-25 10:30:00|1185.96|1180.56|1184.25|1178.85|1186.35|1180.95|1183.97|1178.57|386
1729852500000|2024-10-25 10:35:00|1184.3|1178.9|1182.23|1176.83|1184.3|1178.9|1180.7|1175.3|419
1729852800000|2024-10-25 10:40:00|1182.2|1176.8|1184.1|1178.7|1184.65|1179.25|1181.68|1176.28|455
1729853100000|2024-10-25 10:45:00|1184.23|1178.83|1184|1178.6|1185.03|1179.63|1183.5|1178.1|310
1729853400000|2024-10-25 10:50:00|1184.05|1178.65|1183.25|1177.85|1185.3|1179.9|1182.6|1177.2|296
1729853700000|2024-10-25 10:55:00|1183.22|1177.82|1181.01|1175.61|1183.23|1177.83|1180.83|1175.43|572
1729854000000|2024-10-25 11:00:00|1180.85|1175.45|1180.95|1175.55|1182.3|1176.9|1180.2|1174.8|414
1729854300000|2024-10-25 11:05:00|1180.9|1175.5|1179.01|1173.61|1182.03|1176.63|1178.84|1173.44|419
1729854600000|2024-10-25 11:10:00|1179.05|1173.65|1177.95|1172.55|1179.6|1174.2|1177.2|1171.8|338
1729854900000|2024-10-25 11:15:00|1178.04|1172.64|1178.71|1173.31|1179.3|1173.9|1177.65|1172.25|253
1729855200000|2024-10-25 11:20:00|1178.86|1173.46|1179.05|1173.65|1179.15|1173.75|1177.63|1172.23|279
1729855500000|2024-10-25 11:25:00|1179|1173.6|1177.8|1172.4|1179.3|1173.9|1177.2|1171.8|316
1729855800000|2024-10-25 11:30:00|1177.79|1172.39|1178.18|1172.78|1180.95|1175.55|1177.43|1172.03|354
1729856100000|2024-10-25 11:35:00|1178|1172.6|1178.73|1173.33|1179.18|1173.78|1177.15|1171.75|270
1729856400000|2024-10-25 11:40:00|1178.78|1173.38|1180.25|1174.85|1180.5|1175.1|1177.24|1171.84|433
1729856700000|2024-10-25 11:45:00|1180.2|1174.8|1184.02|1178.62|1184.2|1178.8|1180.2|1174.8|380
1729857000000|2024-10-25 11:50:00|1184.05|1178.65|1182.65|1177.25|1185.4|1180|1182.25|1176.85|357
1729857300000|2024-10-25 11:55:00|1182.6|1177.2|1184.25|1178.85|1185|1179.6|1182.25|1176.85|302
1729857600000|2024-10-25 12:00:00|1184.21|1178.81|1195.35|1189.95|1196.22|1190.82|1184.15|1178.75|683
1729857900000|2024-10-25 12:05:00|1195.3|1189.9|1194.96|1189.56|1196.63|1191.23|1193.25|1187.85|536
1729858200000|2024-10-25 12:10:00|1194.94|1189.54|1191.95|1186.55|1195.02|1189.62|1190.9|1185.5|476
1729858500000|2024-10-25 12:15:00|1191.97|1186.57|1190.25|1184.85|1192.2|1186.8|1189.9|1184.5|421
1729858800000|2024-10-25 12:20:00|1190.31|1184.91|1189.99|1184.59|1191.02|1185.62|1187.77|1182.37|403
1729859100000|2024-10-25 12:25:00|1190.02|1184.62|1188.1|1182.7|1190.4|1185|1188|1182.6|245
1729859400000|2024-10-25 12:30:00|1188.4|1183|1185.27|1179.87|1188.94|1183.54|1185.25|1179.85|376
1729859700000|2024-10-25 12:35:00|1185.26|1179.86|1185.18|1179.78|1186.05|1180.65|1184.9|1179.5|375
1729860000000|2024-10-25 12:40:00|1185.12|1179.72|1186.95|1181.55|1187.25|1181.85|1184.9|1179.5|381
1729860300000|2024-10-25 12:45:00|1187.1|1181.7|1187.3|1181.9|1189.1|1183.7|1185.9|1180.5|232
1729860600000|2024-10-25 12:50:00|1187.18|1181.78|1187.1|1181.7|1188.95|1183.55|1186.1|1180.7|421
1729860900000|2024-10-25 12:55:00|1187.2|1181.8|1183.2|1177.8|1187.45|1182.05|1183.1|1177.7|463
1729861200000|2024-10-25 13:00:00|1183.23|1177.83|1182.27|1176.87|1184.02|1178.62|1181.2|1175.8|511
1729861500000|2024-10-25 13:05:00|1182.3|1176.9|1181.97|1176.57|1184.45|1179.05|1181.1|1175.7|475
1729861800000|2024-10-25 13:10:00|1181.9|1176.5|1181.55|1176.15|1183.45|1178.05|1181.08|1175.68|376
1729862100000|2024-10-25 13:15:00|1181.25|1175.85|1180.73|1175.33|1183.12|1177.72|1180.6|1175.2|310
1729862400000|2024-10-25 13:20:00|1180.65|1175.25|1179.24|1173.84|1180.85|1175.45|1177.8|1172.4|560
1729862700000|2024-10-25 13:25:00|1179.22|1173.82|1178.88|1173.48|1180.4|1175|1177|1171.6|465
1729863000000|2024-10-25 13:30:00|1178.93|1173.53|1178.4|1173|1181.3|1175.9|1177.08|1171.68|687
1729863300000|2024-10-25 13:35:00|1178.28|1172.88|1179.35|1173.95|1180.15|1174.75|1177.65|1172.25|613
1729863600000|2024-10-25 13:40:00|1179.2|1173.8|1177.22|1171.82|1180.79|1175.39|1176.76|1171.36|578
1729863900000|2024-10-25 13:45:00|1177.28|1171.88|1183.2|1177.8|1184.05|1178.65|1176.95|1171.55|679
1729864200000|2024-10-25 13:50:00|1183.5|1178.1|1191.95|1186.55|1192.71|1187.31|1183.15|1177.75|641
1729864500000|2024-10-25 13:55:00|1191.79|1186.39|1198.85|1193.45|1198.95|1193.55|1190.8|1185.4|679
1729864800000|2024-10-25 14:00:00|1198.61|1193.21|1195|1189.6|1200.55|1195.15|1194.79|1189.39|636
1729865100000|2024-10-25 14:05:00|1194.95|1189.55|1194.99|1189.59|1198.55|1193.15|1193.95|1188.55|670
1729865400000|2024-10-25 14:10:00|1194.95|1189.55|1195.8|1190.4|1201.71|1196.31|1194.32|1188.92|758
1729865700000|2024-10-25 14:15:00|1195.85|1190.45|1201.46|1196.06|1201.83|1196.43|1195.85|1190.45|706
1729866000000|2024-10-25 14:20:00|1201.47|1196.07|1202.04|1196.64|1202.55|1197.15|1200.28|1194.88|682
1729866300000|2024-10-25 14:25:00|1202.02|1196.62|1199.22|1193.82|1202.95|1197.55|1198.81|1193.41|652
1729866600000|2024-10-25 14:30:00|1199.2|1193.8|1199.85|1194.45|1202.84|1197.44|1198.73|1193.33|712
1729866900000|2024-10-25 14:35:00|1199.87|1194.47|1195.9|1190.5|1200.1|1194.7|1194.65|1189.25|636
1729867200000|2024-10-25 14:40:00|1195.87|1190.47|1192.1|1186.7|1197.95|1192.55|1191.6|1186.2|553
1729867500000|2024-10-25 14:45:00|1192.15|1186.75|1193|1187.6|1194.18|1188.78|1190.25|1184.85|719
1729867800000|2024-10-25 14:50:00|1192.95|1187.55|1196.25|1190.85|1197.3|1191.9|1192.7|1187.3|666
1729868100000|2024-10-25 14:55:00|1196.2|1190.8|1200.25|1194.85|1201.2|1195.8|1194.15|1188.75|566
1729868400000|2024-10-25 15:00:00|1200.31|1194.91|1201.23|1195.83|1202.02|1196.62|1199.8|1194.4|620
1729868700000|2024-10-25 15:05:00|1201.22|1195.82|1200.94|1195.54|1201.93|1196.53|1198.58|1193.18|600
1729869000000|2024-10-25 15:10:00|1200.95|1195.55|1197.27|1191.87|1201.35|1195.95|1197.25|1191.85|542
1729869300000|2024-10-25 15:15:00|1197.17|1191.77|1198.1|1192.7|1198.5|1193.1|1197|1191.6|372
1729869600000|2024-10-25 15:20:00|1198.95|1193.55|1197.25|1191.85|1201.95|1196.55|1197.2|1191.8|274
1729869900000|2024-10-25 15:25:00|1197.31|1191.91|1194.45|1189.05|1200.08|1194.68|1194.32|1188.92|465
1729870200000|2024-10-25 15:30:00|1194.53|1189.13|1195.25|1189.85|1197.1|1191.7|1193.87|1188.47|384
1729870500000|2024-10-25 15:35:00|1194.95|1189.55|1194.35|1188.95|1197.1|1191.7|1193.28|1187.88|520
1729870800000|2024-10-25 15:40:00|1194.25|1188.85|1196.18|1190.78|1196.28|1190.88|1190.7|1185.3|682
1729871100000|2024-10-25 15:45:00|1195.85|1190.45|1191.75|1186.35|1196.02|1190.62|1191.29|1185.89|605
1729871400000|2024-10-25 15:50:00|1191.84|1186.44|1179.9|1174.5|1191.93|1186.53|1179.35|1173.95|734
1729871700000|2024-10-25 15:55:00|1179.95|1174.55|1185.1|1179.7|1186.18|1180.78|1179.55|1174.15|636
1729872000000|2024-10-25 16:00:00|1185.07|1179.67|1179.64|1174.24|1186.13|1180.73|1179.15|1173.75|621
1729872300000|2024-10-25 16:05:00|1179.56|1174.16|1183.2|1177.8|1183.2|1177.8|1174.65|1169.25|782
1729872600000|2024-10-25 16:10:00|1183.3|1177.9|1193.4|1188|1195.27|1189.87|1182.4|1177|702
1729872900000|2024-10-25 16:15:00|1193.35|1187.95|1187.05|1181.65|1194.2|1188.8|1185.56|1180.16|779
1729873200000|2024-10-25 16:20:00|1187|1181.6|1179.79|1174.39|1188.3|1182.9|1178.15|1172.75|720
1729873500000|2024-10-25 16:25:00|1179.78|1174.38|1176.69|1171.29|1182.79|1177.39|1176.68|1171.28|669
1729873800000|2024-10-25 16:30:00|1176.68|1171.28|1174.13|1168.73|1177.07|1171.67|1171.55|1166.15|809
1729874100000|2024-10-25 16:35:00|1174.03|1168.63|1177.4|1172|1178.3|1172.9|1171|1165.6|665
1729874400000|2024-10-25 16:40:00|1177.35|1171.95|1179.85|1174.45|1180.9|1175.5|1175.6|1170.2|708
1729874700000|2024-10-25 16:45:00|1179.72|1174.32|1177.21|1171.81|1180.1|1174.7|1175.75|1170.35|662
1729875000000|2024-10-25 16:50:00|1177.23|1171.83|1180.33|1174.93|1181.35|1175.95|1176.81|1171.41|571
1729875300000|2024-10-25 16:55:00|1180.2|1174.8|1175.9|1170.5|1180.25|1174.85|1175.73|1170.33|593
1729875600000|2024-10-25 17:00:00|1175.9|1170.5|1178.31|1172.91|1180.27|1174.87|1174.61|1169.21|638
1729875900000|2024-10-25 17:05:00|1178.3|1172.9|1181.09|1175.69|1181.22|1175.82|1175.1|1169.7|577
1729876200000|2024-10-25 17:10:00|1181.15|1175.75|1175.82|1170.42|1184.25|1178.85|1175.82|1170.42|605
1729876500000|2024-10-25 17:15:00|1176.05|1170.65|1171.41|1166.01|1176.05|1170.65|1170.3|1164.9|384
1729876800000|2024-10-25 17:20:00|1171.32|1165.92|1170.85|1165.45|1171.81|1166.41|1165.22|1159.82|721
1729877100000|2024-10-25 17:25:00|1170.87|1165.47|1168.15|1162.75|1171.25|1165.85|1167.53|1162.13|614
1729877400000|2024-10-25 17:30:00|1168.03|1162.63|1169.02|1163.62|1171.65|1166.25|1166.48|1161.08|653
1729877700000|2024-10-25 17:35:00|1168.99|1163.59|1171.5|1166.1|1172.1|1166.7|1168|1162.6|560
1729878000000|2024-10-25 17:40:00|1171.4|1166|1172.58|1167.18|1173.4|1168|1170.21|1164.81|573
1729878300000|2024-10-25 17:45:00|1172.39|1166.99|1173.45|1168.05|1175.75|1170.35|1171.38|1165.98|723
1729878600000|2024-10-25 17:50:00|1173.54|1168.14|1172.59|1167.19|1174.2|1168.8|1169.1|1163.7|665
1729878900000|2024-10-25 17:55:00|1172.58|1167.18|1160.53|1155.13|1173|1167.6|1159.3|1153.9|931
1729879200000|2024-10-25 18:00:00|1160.5|1155.1|1155.35|1149.95|1160.85|1155.45|1150.9|1145.5|947
1729879500000|2024-10-25 18:05:00|1155.28|1149.88|1141.52|1136.12|1157.15|1151.75|1141.43|1136.03|880
1729879800000|2024-10-25 18:10:00|1141.43|1136.03|1159.85|1154.45|1159.85|1154.45|1136.74|1131.34|998
1729880100000|2024-10-25 18:15:00|1159.83|1154.43|1160.55|1155.15|1160.99|1155.59|1153.23|1147.83|1000
1729880400000|2024-10-25 18:20:00|1160.41|1155.01|1165.88|1160.48|1166.93|1161.53|1159.92|1154.52|938
1729880700000|2024-10-25 18:25:00|1165.93|1160.53|1167.09|1161.69|1172.7|1167.3|1165.55|1160.15|798
1729881000000|2024-10-25 18:30:00|1167.08|1161.68|1171.95|1166.55|1173.99|1168.59|1165.55|1160.15|799
1729881300000|2024-10-25 18:35:00|1171.75|1166.35|1173.41|1168.01|1175.08|1169.68|1168.75|1163.35|819
1729881600000|2024-10-25 18:40:00|1173.46|1168.06|1169.75|1164.35|1174.35|1168.95|1169.75|1164.35|727
1729881900000|2024-10-25 18:45:00|1169.79|1164.39|1166.7|1161.3|1172.1|1166.7|1164.25|1158.85|555
1729882200000|2024-10-25 18:50:00|1166.73|1161.33|1168.65|1163.25|1168.99|1163.59|1166.15|1160.75|698
1729882500000|2024-10-25 18:55:00|1168.56|1163.16|1161.55|1156.15|1168.68|1163.28|1160.49|1155.09|685
1729882800000|2024-10-25 19:00:00|1161.6|1156.2|1153.65|1148.25|1165.72|1160.32|1153.3|1147.9|764
1729883100000|2024-10-25 19:05:00|1153.78|1148.38|1155.75|1150.35|1159.19|1153.79|1153.05|1147.65|869
1729883400000|2024-10-25 19:10:00|1155.83|1150.43|1153.03|1147.63|1158.08|1152.68|1152.8|1147.4|730
1729883700000|2024-10-25 19:15:00|1153.08|1147.68|1148.9|1143.5|1155.2|1149.8|1148.9|1143.5|711
1729884000000|2024-10-25 19:20:00|1149.05|1143.65|1149.13|1143.73|1152|1146.6|1147.05|1141.65|557
1729884300000|2024-10-25 19:25:00|1149.12|1143.72|1150.29|1144.89|1153.78|1148.38|1148.3|1142.9|633
1729884600000|2024-10-25 19:30:00|1150.32|1144.92|1152.04|1146.64|1154.96|1149.56|1148.05|1142.65|620
1729884900000|2024-10-25 19:35:00|1152.03|1146.63|1157|1151.6|1157|1151.6|1149.8|1144.4|614
1729885200000|2024-10-25 19:40:00|1157.03|1151.63|1161.26|1155.86|1162.22|1156.82|1155.8|1150.4|552
1729885500000|2024-10-25 19:45:00|1161.23|1155.83|1162.05|1156.65|1164.85|1159.45|1159.4|1154|728
1729885800000|2024-10-25 19:50:00|1162|1156.6|1163.08|1157.68|1164.2|1158.8|1159.25|1153.85|665
1729886100000|2024-10-25 19:55:00|1163|1157.6|1162.83|1157.43|1165.85|1160.45|1161.85|1156.45|570
1729886400000|2024-10-25 20:00:00|1162.8|1157.4|1165.93|1160.53|1169.05|1163.65|1162.75|1157.35|654
1729886700000|2024-10-25 20:05:00|1165.83|1160.43|1172.58|1167.18|1172.59|1167.19|1165.76|1160.36|525
1729887000000|2024-10-25 20:10:00|1172.59|1167.19|1168.76|1163.36|1172.7|1167.3|1167.46|1162.06|667
1729887300000|2024-10-25 20:15:00|1168.77|1163.37|1164.53|1159.13|1168.77|1163.37|1164.12|1158.72|626
1729887600000|2024-10-25 20:20:00|1164.52|1159.12|1163.64|1158.24|1164.54|1159.14|1159.31|1153.91|741
1729887900000|2024-10-25 20:25:00|1163.61|1158.21|1162.8|1157.4|1165.68|1160.28|1161.53|1156.13|684
1729888200000|2024-10-25 20:30:00|1162.82|1157.42|1169.38|1163.98|1170.01|1164.61|1161.26|1155.86|713
1729888500000|2024-10-25 20:35:00|1169.31|1163.91|1163.83|1158.43|1169.63|1164.23|1161.72|1156.32|708
1729888800000|2024-10-25 20:40:00|1163.53|1158.13|1158.43|1153.03|1165.64|1160.24|1157.94|1152.54|776
1729889100000|2024-10-25 20:45:00|1158.52|1153.12|1157.37|1151.97|1158.59|1153.19|1154.92|1149.52|745
1729889400000|2024-10-25 20:50:00|1157.35|1151.95|1165.99|1160.59|1167.05|1161.65|1156.85|1151.45|761
1729889700000|2024-10-25 20:55:00|1165.97|1160.57|1165.55|1160.15|1167.99|1162.59|1164.79|1159.39|536
1729926000000|2024-10-26 07:00:00|1128.78|1123.38|1128.94|1123.54|1129.76|1124.36|1127.79|1122.39|380
1729926300000|2024-10-26 07:05:00|1128.93|1123.53|1126.6|1121.2|1128.97|1123.57|1126.05|1120.65|271
1729926600000|2024-10-26 07:10:00|1126.68|1121.28|1129.06|1123.66|1130.83|1125.43|1126.49|1121.09|360
1729926900000|2024-10-26 07:15:00|1129.09|1123.69|1126.74|1121.34|1129.23|1123.83|1126.67|1121.27|391
1729927200000|2024-10-26 07:20:00|1126.77|1121.37|1125.11|1119.71|1127.2|1121.8|1124.84|1119.44|724
1729927500000|2024-10-26 07:25:00|1125.14|1119.74|1119.15|1113.75|1126.85|1121.45|1118.43|1113.03|590
1729927800000|2024-10-26 07:30:00|1119.19|1113.79|1119.91|1114.51|1120.9|1115.5|1118.52|1113.12|377
1729928100000|2024-10-26 07:35:00|1119.9|1114.5|1118.39|1112.99|1120.9|1115.5|1116.92|1111.52|319
1729928400000|2024-10-26 07:40:00|1117.94|1112.54|1116.51|1111.11|1118.77|1113.37|1116.44|1111.04|289
1729928700000|2024-10-26 07:45:00|1116.52|1111.12|1116.89|1111.49|1117.3|1111.9|1116.32|1110.92|287
1729929000000|2024-10-26 07:50:00|1116.92|1111.52|1116.94|1111.54|1117.05|1111.65|1115.3|1109.9|277
1729929300000|2024-10-26 07:55:00|1116.91|1111.51|1112.07|1106.67|1117.09|1111.69|1111.57|1106.17|280
1729929600000|2024-10-26 08:00:00|1111.98|1106.58|1113.7|1108.3|1115.35|1109.95|1110.66|1105.26|748
1729929900000|2024-10-26 08:05:00|1113.64|1108.24|1116.57|1111.17|1117.04|1111.64|1113.51|1108.11|362
1729930200000|2024-10-26 08:10:00|1116.54|1111.14|1115.85|1110.45|1116.6|1111.2|1114.59|1109.19|277
1729930500000|2024-10-26 08:15:00|1115.84|1110.44|1113.57|1108.17|1115.93|1110.53|1113.1|1107.7|299
1729930800000|2024-10-26 08:20:00|1113.54|1108.14|1114.79|1109.39|1115.08|1109.68|1111.97|1106.57|205
1729931100000|2024-10-26 08:25:00|1114.83|1109.43|1117.95|1112.55|1117.96|1112.56|1114.51|1109.11|249
1729931400000|2024-10-26 08:30:00|1117.94|1112.54|1118.3|1112.9|1120.88|1115.48|1116.71|1111.31|314
1729931700000|2024-10-26 08:35:00|1118.62|1113.22|1116.96|1111.56|1120.02|1114.62|1116.96|1111.56|187
1729932000000|2024-10-26 08:40:00|1116.92|1111.52|1115.66|1110.26|1117.82|1112.42|1115.32|1109.92|206
1729932300000|2024-10-26 08:45:00|1115.65|1110.25|1118.88|1113.48|1119.11|1113.71|1115.18|1109.78|274
1729932600000|2024-10-26 08:50:00|1118.89|1113.49|1119.21|1113.81|1119.88|1114.48|1117.63|1112.23|276
1729932900000|2024-10-26 08:55:00|1119.19|1113.79|1117.8|1112.4|1119.19|1113.79|1117.51|1112.11|194
1729933200000|2024-10-26 09:00:00|1117.82|1112.42|1119.74|1114.34|1119.96|1114.56|1117.08|1111.68|199
1729933500000|2024-10-26 09:05:00|1119.79|1114.39|1120.42|1115.02|1120.92|1115.52|1118.54|1113.14|117
1729933800000|2024-10-26 09:10:00|1120.53|1115.13|1122.86|1117.46|1122.89|1117.49|1119.8|1114.4|121
1729934100000|2024-10-26 09:15:00|1122.85|1117.45|1123.48|1118.08|1123.48|1118.08|1120.8|1115.4|381
1729934400000|2024-10-26 09:20:00|1123.73|1118.33|1122.76|1117.36|1124.87|1119.47|1121.22|1115.82|469
1729934700000|2024-10-26 09:25:00|1122.79|1117.39|1122.09|1116.69|1124.29|1118.89|1121.67|1116.27|484
1729935000000|2024-10-26 09:30:00|1122.07|1116.67|1120.88|1115.48|1122.24|1116.84|1119.47|1114.07|419
1729935300000|2024-10-26 09:35:00|1120.91|1115.51|1121.86|1116.46|1122.15|1116.75|1120.5|1115.1|370
1729935600000|2024-10-26 09:40:00|1121.83|1116.43|1118.03|1112.63|1121.83|1116.43|1118.03|1112.63|363
1729935900000|2024-10-26 09:45:00|1118.09|1112.69|1117.72|1112.32|1118.9|1113.5|1117.27|1111.87|391
1729936200000|2024-10-26 09:50:00|1117.7|1112.3|1116.26|1110.86|1117.75|1112.35|1115.99|1110.59|350
1729936500000|2024-10-26 09:55:00|1116.22|1110.82|1116.56|1111.16|1116.98|1111.58|1115.51|1110.11|295
1729936800000|2024-10-26 10:00:00|1116.59|1111.19|1117.47|1112.07|1117.85|1112.45|1115.57|1110.17|421
1729937100000|2024-10-26 10:05:00|1117.41|1112.01|1116.18|1110.78|1117.41|1112.01|1114.72|1109.32|419
1729937400000|2024-10-26 10:10:00|1116.16|1110.76|1115.51|1110.11|1116.18|1110.78|1113.89|1108.49|275
1729937700000|2024-10-26 10:15:00|1115.53|1110.13|1118.74|1113.34|1118.75|1113.35|1115.08|1109.68|252
1729938000000|2024-10-26 10:20:00|1118.7|1113.3|1118.99|1113.59|1119.07|1113.67|1117.62|1112.22|331
1729938300000|2024-10-26 10:25:00|1118.95|1113.55|1116.97|1111.57|1118.95|1113.55|1116.59|1111.19|307
1729938600000|2024-10-26 10:30:00|1116.89|1111.49|1116.82|1111.42|1118.04|1112.64|1116.68|1111.28|384
1729938900000|2024-10-26 10:35:00|1116.76|1111.36|1113.64|1108.24|1117|1111.6|1113.6|1108.2|329
1729939200000|2024-10-26 10:40:00|1113.72|1108.32|1112.06|1106.66|1113.95|1108.55|1111.89|1106.49|274
1729939500000|2024-10-26 10:45:00|1112.04|1106.64|1111.8|1106.4|1112.17|1106.77|1110.87|1105.47|399
1729939800000|2024-10-26 10:50:00|1111.83|1106.43|1116.02|1110.62|1116.02|1110.62|1111.83|1106.43|419
1729940100000|2024-10-26 10:55:00|1116.25|1110.85|1115.82|1110.42|1116.93|1111.53|1114.67|1109.27|320
1729940400000|2024-10-26 11:00:00|1115.83|1110.43|1114.39|1108.99|1116.87|1111.47|1114.32|1108.92|347
1729940700000|2024-10-26 11:05:00|1114.48|1109.08|1111.61|1106.21|1114.58|1109.18|1110.59|1105.19|314
1729941000000|2024-10-26 11:10:00|1111.62|1106.22|1111.86|1106.46|1112.23|1106.83|1110.99|1105.59|299
1729941300000|2024-10-26 11:15:00|1111.87|1106.47|1112.19|1106.79|1112.91|1107.51|1110.51|1105.11|381
1729941600000|2024-10-26 11:20:00|1112.21|1106.81|1111.01|1105.61|1112.21|1106.81|1110.66|1105.26|343
1729941900000|2024-10-26 11:25:00|1111.04|1105.64|1110.66|1105.26|1111.87|1106.47|1110.66|1105.26|256
1729942200000|2024-10-26 11:30:00|1110.69|1105.29|1112.95|1107.55|1113.07|1107.67|1109.57|1104.17|390
1729942500000|2024-10-26 11:35:00|1112.97|1107.57|1114.09|1108.69|1114.98|1109.58|1112.88|1107.48|307
1729942800000|2024-10-26 11:40:00|1114.06|1108.66|1115.47|1110.07|1115.59|1110.19|1112.54|1107.14|365
1729943100000|2024-10-26 11:45:00|1115.51|1110.11|1111.81|1106.41|1115.51|1110.11|1111.81|1106.41|327
1729943400000|2024-10-26 11:50:00|1111.98|1106.58|1112.53|1107.13|1113.23|1107.83|1111.41|1106.01|288
1729943700000|2024-10-26 11:55:00|1112.49|1107.09|1111.59|1106.19|1112.78|1107.38|1110.66|1105.26|276
1729944000000|2024-10-26 12:00:00|1111.77|1106.37|1113.84|1108.44|1114.11|1108.71|1110.15|1104.75|368
1729944300000|2024-10-26 12:05:00|1113.81|1108.41|1111.69|1106.29|1113.81|1108.41|1109.76|1104.36|355
1729944600000|2024-10-26 12:10:00|1111.73|1106.33|1111.02|1105.62|1111.81|1106.41|1110.45|1105.05|281
1729944900000|2024-10-26 12:15:00|1111.03|1105.63|1112.02|1106.62|1113.04|1107.64|1111.03|1105.63|287
1729945200000|2024-10-26 12:20:00|1112.03|1106.63|1110.73|1105.33|1112.78|1107.38|1110.43|1105.03|305
1729945500000|2024-10-26 12:25:00|1110.7|1105.3|1114.09|1108.69|1114.15|1108.75|1110.63|1105.23|338
1729945800000|2024-10-26 12:30:00|1114.08|1108.68|1113.61|1108.21|1115.22|1109.82|1112.64|1107.24|598
1729946100000|2024-10-26 12:35:00|1113.57|1108.17|1113.93|1108.53|1115.15|1109.75|1112.53|1107.13|791
1729946400000|2024-10-26 12:40:00|1113.83|1108.43|1112.83|1107.43|1114.85|1109.45|1112.56|1107.16|491
1729946700000|2024-10-26 12:45:00|1112.84|1107.44|1112.75|1107.35|1113.21|1107.81|1111.97|1106.57|295
1729947000000|2024-10-26 12:50:00|1112.77|1107.37|1111.81|1106.41|1113.24|1107.84|1111.2|1105.8|285
1729947300000|2024-10-26 12:55:00|1111.86|1106.46|1112.08|1106.68|1112.23|1106.83|1110.83|1105.43|249
1729947600000|2024-10-26 13:00:00|1112.05|1106.65|1110.27|1104.87|1112.08|1106.68|1109.67|1104.27|346
1729947900000|2024-10-26 13:05:00|1110.32|1104.92|1109.09|1103.69|1111.85|1106.45|1108.67|1103.27|384
1729948200000|2024-10-26 13:10:00|1109.08|1103.68|1110.19|1104.79|1111.07|1105.67|1107.89|1102.49|290
1729948500000|2024-10-26 13:15:00|1110.14|1104.74|1107.76|1102.36|1111.87|1106.47|1107.19|1101.79|467
1729948800000|2024-10-26 13:20:00|1107.83|1102.43|1110.95|1105.55|1111.35|1105.95|1106.87|1101.47|542
1729949100000|2024-10-26 13:25:00|1110.92|1105.52|1109.28|1103.88|1111.83|1106.43|1108.91|1103.51|350
1729949400000|2024-10-26 13:30:00|1109.26|1103.86|1109.1|1103.7|1110.91|1105.51|1108.79|1103.39|439
1729949700000|2024-10-26 13:35:00|1109.15|1103.75|1107.82|1102.42|1110.04|1104.64|1107.81|1102.41|355
1729950000000|2024-10-26 13:40:00|1107.81|1102.41|1106.21|1100.81|1107.89|1102.49|1106.11|1100.71|321
1729950300000|2024-10-26 13:45:00|1106.18|1100.78|1099.87|1094.47|1106.22|1100.82|1099.63|1094.23|546
1729950600000|2024-10-26 13:50:00|1099.82|1094.42|1099.62|1094.22|1100.23|1094.83|1098.25|1092.85|725
1729950900000|2024-10-26 13:55:00|1099.66|1094.26|1098.5|1093.1|1101.25|1095.85|1098.45|1093.05|646
1729951200000|2024-10-26 14:00:00|1098.46|1093.06|1097.04|1091.64|1099.92|1094.52|1096.81|1091.41|628
1729951500000|2024-10-26 14:05:00|1097|1091.6|1097.69|1092.29|1099.17|1093.77|1096.98|1091.58|555
1729951800000|2024-10-26 14:10:00|1097.6|1092.2|1098.09|1092.69|1099.13|1093.73|1097.55|1092.15|592
1729952100000|2024-10-26 14:15:00|1098.1|1092.7|1096.58|1091.18|1100.04|1094.64|1095.86|1090.46|781
1729952400000|2024-10-26 14:20:00|1096.47|1091.07|1093.37|1087.97|1096.81|1091.41|1091.98|1086.58|774
1729952700000|2024-10-26 14:25:00|1093.32|1087.92|1098.53|1093.13|1099.23|1093.83|1093.01|1087.61|353
1729953000000|2024-10-26 14:30:00|1098.55|1093.15|1096.51|1091.11|1098.57|1093.17|1095.38|1089.98|624
1729953300000|2024-10-26 14:35:00|1096.54|1091.14|1094.55|1089.15|1097.62|1092.22|1094.51|1089.11|668
1729953600000|2024-10-26 14:40:00|1094.58|1089.18|1093.49|1088.09|1094.58|1089.18|1090.04|1084.64|839
1729953900000|2024-10-26 14:45:00|1093.52|1088.12|1089.49|1084.09|1094.09|1088.69|1088.69|1083.29|857
1729954200000|2024-10-26 14:50:00|1089.52|1084.12|1090.02|1084.62|1092.75|1087.35|1088.51|1083.11|693
1729954500000|2024-10-26 14:55:00|1090.15|1084.75|1086.92|1081.52|1090.73|1085.33|1085.54|1080.14|647
1729954800000|2024-10-26 15:00:00|1086.99|1081.59|1087.59|1082.19|1089.01|1083.61|1084.53|1079.13|843
1729955100000|2024-10-26 15:05:00|1087.55|1082.15|1089.38|1083.98|1090.46|1085.06|1085.37|1079.97|742
1729955400000|2024-10-26 15:10:00|1089.34|1083.94|1086.47|1081.07|1089.61|1084.21|1085.97|1080.57|656
1729955700000|2024-10-26 15:15:00|1086.41|1081.01|1089.64|1084.24|1089.81|1084.41|1084.52|1079.12|695
1729956000000|2024-10-26 15:20:00|1089.68|1084.28|1091.51|1086.11|1094.43|1089.03|1089.6|1084.2|683
1729956300000|2024-10-26 15:25:00|1091.52|1086.12|1092.59|1087.19|1092.97|1087.57|1090.36|1084.96|603
1729956600000|2024-10-26 15:30:00|1092.56|1087.16|1089.57|1084.17|1093.67|1088.27|1087.96|1082.56|694
1729956900000|2024-10-26 15:35:00|1089.61|1084.21|1088.76|1083.36|1090.53|1085.13|1087.49|1082.09|700
1729957200000|2024-10-26 15:40:00|1088.73|1083.33|1092.63|1087.23|1093.07|1087.67|1088.66|1083.26|811
1729957500000|2024-10-26 15:45:00|1092.67|1087.27|1088.68|1083.28|1092.91|1087.51|1087.65|1082.25|755
1729957800000|2024-10-26 15:50:00|1088.58|1083.18|1088.8|1083.4|1090.09|1084.69|1086.67|1081.27|663
1729958100000|2024-10-26 15:55:00|1088.83|1083.43|1087.94|1082.54|1089|1083.6|1086.59|1081.19|611
1729958400000|2024-10-26 16:00:00|1087.91|1082.51|1091.08|1085.68|1091.47|1086.07|1086.65|1081.25|676
1729958700000|2024-10-26 16:05:00|1091.11|1085.71|1086.87|1081.47|1091.49|1086.09|1086.87|1081.47|574
1729959000000|2024-10-26 16:10:00|1086.85|1081.45|1086.69|1081.29|1088.49|1083.09|1085.85|1080.45|558
1729959300000|2024-10-26 16:15:00|1086.8|1081.4|1089.01|1083.61|1089.18|1083.78|1084.67|1079.27|620
1729959600000|2024-10-26 16:20:00|1089.02|1083.62|1091.62|1086.22|1091.96|1086.56|1088.92|1083.52|568
1729959900000|2024-10-26 16:25:00|1091.6|1086.2|1094.17|1088.77|1094.61|1089.21|1091.52|1086.12|507
1729960200000|2024-10-26 16:30:00|1094.18|1088.78|1095.68|1090.28|1097.77|1092.37|1093.53|1088.13|485
1729960500000|2024-10-26 16:35:00|1095.7|1090.3|1095.58|1090.18|1096.37|1090.97|1093.65|1088.25|512
1729960800000|2024-10-26 16:40:00|1095.62|1090.22|1093.69|1088.29|1095.98|1090.58|1093.54|1088.14|498
1729961100000|2024-10-26 16:45:00|1093.71|1088.31|1098.31|1092.91|1098.86|1093.46|1093.69|1088.29|624
1729961400000|2024-10-26 16:50:00|1098.45|1093.05|1095.72|1090.32|1099.13|1093.73|1094.99|1089.59|445
1729961700000|2024-10-26 16:55:00|1095.8|1090.4|1096.01|1090.61|1097.04|1091.64|1094.59|1089.19|472
1729962000000|2024-10-26 17:00:00|1096.05|1090.65|1096.61|1091.21|1098.77|1093.37|1095.72|1090.32|567
1729962300000|2024-10-26 17:05:00|1096.64|1091.24|1096.06|1090.66|1097.09|1091.69|1094.71|1089.31|491
1729962600000|2024-10-26 17:10:00|1096.04|1090.64|1095.57|1090.17|1096.51|1091.11|1094.66|1089.26|586
1729962900000|2024-10-26 17:15:00|1095.58|1090.18|1095.7|1090.3|1096.01|1090.61|1094.49|1089.09|590
1729963200000|2024-10-26 17:20:00|1095.72|1090.32|1096.94|1091.54|1097.06|1091.66|1095.5|1090.1|633
1729963500000|2024-10-26 17:25:00|1096.97|1091.57|1099.9|1094.5|1100.59|1095.19|1096.88|1091.48|501
1729963800000|2024-10-26 17:30:00|1099.92|1094.52|1102.72|1097.32|1102.72|1097.32|1098.89|1093.49|482
1729964100000|2024-10-26 17:35:00|1102.75|1097.35|1103.46|1098.06|1105.7|1100.3|1102.7|1097.3|523
1729964400000|2024-10-26 17:40:00|1103.47|1098.07|1102.57|1097.17|1103.72|1098.32|1101.57|1096.17|407
1729964700000|2024-10-26 17:45:00|1102.58|1097.18|1102.88|1097.48|1104.68|1099.28|1101.5|1096.1|437
1729965000000|2024-10-26 17:50:00|1102.85|1097.45|1099.95|1094.55|1102.89|1097.49|1098.93|1093.53|437
1729965300000|2024-10-26 17:55:00|1100.03|1094.63|1098.8|1093.4|1100.63|1095.23|1097.69|1092.29|369
1729965600000|2024-10-26 18:00:00|1098.85|1093.45|1097.69|1092.29|1099.09|1093.69|1097.36|1091.96|548
1729965900000|2024-10-26 18:05:00|1097.68|1092.28|1099.61|1094.21|1099.84|1094.44|1096.47|1091.07|463
1729966200000|2024-10-26 18:10:00|1099.64|1094.24|1099.7|1094.3|1100.58|1095.18|1098.83|1093.43|530
1729966500000|2024-10-26 18:15:00|1099.59|1094.19|1096.61|1091.21|1100.31|1094.91|1096.55|1091.15|547
1729966800000|2024-10-26 18:20:00|1096.64|1091.24|1096|1090.6|1098.04|1092.64|1095.3|1089.9|677
1729967100000|2024-10-26 18:25:00|1096.07|1090.67|1095.79|1090.39|1097.3|1091.9|1095.41|1090.01|454
1729967400000|2024-10-26 18:30:00|1095.8|1090.4|1095.81|1090.41|1096.03|1090.63|1094.3|1088.9|444
1729967700000|2024-10-26 18:35:00|1095.79|1090.39|1096.61|1091.21|1096.69|1091.29|1094.8|1089.4|479
1729968000000|2024-10-26 18:40:00|1096.63|1091.23|1094.8|1089.4|1096.97|1091.57|1094.36|1088.96|397
1729968300000|2024-10-26 18:45:00|1094.79|1089.39|1093.98|1088.58|1094.79|1089.39|1093.31|1087.91|353
1729968600000|2024-10-26 18:50:00|1093.88|1088.48|1093.91|1088.51|1095.4|1090|1093.62|1088.22|285
1729968900000|2024-10-26 18:55:00|1093.9|1088.5|1093.82|1088.42|1094.18|1088.78|1093.58|1088.18|232
1729969200000|2024-10-26 19:00:00|1093.92|1088.52|1098.66|1093.26|1098.95|1093.55|1093.6|1088.2|294
1729969500000|2024-10-26 19:05:00|1098.65|1093.25|1099.38|1093.98|1100.02|1094.62|1098.29|1092.89|412
1729969800000|2024-10-26 19:10:00|1099.34|1093.94|1101.7|1096.3|1102.83|1097.43|1099.34|1093.94|321
1729970100000|2024-10-26 19:15:00|1101.73|1096.33|1101.61|1096.21|1102.33|1096.93|1100.53|1095.13|474
1729970400000|2024-10-26 19:20:00|1101.62|1096.22|1100.55|1095.15|1102.73|1097.33|1100.41|1095.01|231
1729970700000|2024-10-26 19:25:00|1100.52|1095.12|1100.97|1095.57|1101.73|1096.33|1100.41|1095.01|232
1729971000000|2024-10-26 19:30:00|1100.98|1095.58|1100.85|1095.45|1101.15|1095.75|1100.49|1095.09|222
1729971300000|2024-10-26 19:35:00|1100.83|1095.43|1100.9|1095.5|1101.04|1095.64|1100.44|1095.04|150
1729971600000|2024-10-26 19:40:00|1100.88|1095.48|1097.53|1092.13|1100.98|1095.58|1096.79|1091.39|248
1729971900000|2024-10-26 19:45:00|1097.46|1092.06|1099.12|1093.72|1099.19|1093.79|1097.44|1092.04|255
1729972200000|2024-10-26 19:50:00|1099.09|1093.69|1100.75|1095.35|1100.77|1095.37|1098.04|1092.64|384
1729972500000|2024-10-26 19:55:00|1100.77|1095.37|1099.95|1094.55|1101.64|1096.24|1099.77|1094.37|292
1729972800000|2024-10-26 20:00:00|1099.98|1094.58|1101.69|1096.29|1101.86|1096.46|1098.93|1093.53|343
1729973100000|2024-10-26 20:05:00|1101.72|1096.32|1101.4|1096|1101.85|1096.45|1100.02|1094.62|408
1729973400000|2024-10-26 20:10:00|1101.44|1096.04|1103.05|1097.65|1103.41|1098.01|1100.58|1095.18|307
1729973700000|2024-10-26 20:15:00|1103.07|1097.67|1106.88|1101.48|1106.91|1101.51|1103.05|1097.65|321
1729974000000|2024-10-26 20:20:00|1106.85|1101.45|1110.58|1105.18|1111.45|1106.05|1106.85|1101.45|609
1729974300000|2024-10-26 20:25:00|1110.6|1105.2|1111.59|1106.19|1111.8|1106.4|1108.74|1103.34|481
1729974600000|2024-10-26 20:30:00|1111.58|1106.18|1108.98|1103.58|1112.74|1107.34|1108.76|1103.36|509
1729974900000|2024-10-26 20:35:00|1108.97|1103.57|1107.92|1102.52|1110.82|1105.42|1107.77|1102.37|420
1729975200000|2024-10-26 20:40:00|1107.82|1102.42|1108.58|1103.18|1109.52|1104.12|1107.81|1102.41|298
1729975500000|2024-10-26 20:45:00|1108.59|1103.19|1108.51|1103.11|1109.93|1104.53|1107.54|1102.14|352
1729975800000|2024-10-26 20:50:00|1108.5|1103.1|1107.75|1102.35|1108.5|1103.1|1106.5|1101.1|202
1729976100000|2024-10-26 20:55:00|1107.74|1102.34|1108.78|1103.38|1108.8|1103.4|1107.24|1101.84|268
1729976400000|2024-10-26 21:00:00|1108.8|1103.4|1107.79|1102.39|1109.4|1104|1106.9|1101.5|308
1729976700000|2024-10-26 21:05:00|1107.8|1102.4|1108.84|1103.44|1109.58|1104.18|1107.38|1101.98|253
1729977000000|2024-10-26 21:10:00|1108.76|1103.36|1110.09|1104.69|1110.12|1104.72|1108.68|1103.28|128
1729977300000|2024-10-26 21:15:00|1110.1|1104.7|1105.64|1100.24|1110.37|1104.97|1105.52|1100.12|213
1729977600000|2024-10-26 21:20:00|1105.63|1100.23|1103.67|1098.27|1105.64|1100.24|1103.58|1098.18|78
1729977900000|2024-10-26 21:25:00|1103.65|1098.25|1103.67|1098.27|1103.75|1098.35|1103.08|1097.68|128
1729978200000|2024-10-26 21:30:00|1103.7|1098.3|1105.05|1099.65|1105.19|1099.79|1103.67|1098.27|197
1729978500000|2024-10-26 21:35:00|1105.07|1099.67|1102.53|1097.13|1105.07|1099.67|1102.53|1097.13|106
1729978800000|2024-10-26 21:40:00|1102.51|1097.11|1102.22|1096.82|1102.51|1097.11|1101.51|1096.11|187
1729979100000|2024-10-26 21:45:00|1102.23|1096.83|1102.04|1096.64|1102.24|1096.84|1102.04|1096.64|852
1729979400000|2024-10-26 21:50:00|1102.03|1096.63|1102.67|1097.27|1102.67|1097.27|1101.44|1096.04|152
1729979700000|2024-10-26 21:55:00|1102.66|1097.26|1103.57|1098.17|1104.14|1098.74|1102.66|1097.26|226
1729980000000|2024-10-26 22:00:00|1103.53|1098.13|1104.12|1098.72|1104.66|1099.26|1102.61|1097.21|351
1729980300000|2024-10-26 22:05:00|1104.09|1098.69|1104.49|1099.09|1104.99|1099.59|1103.17|1097.77|278
1729980600000|2024-10-26 22:10:00|1104.51|1099.11|1105.04|1099.64|1106.03|1100.63|1104.43|1099.03|186
1729980900000|2024-10-26 22:15:00|1105.03|1099.63|1104.62|1099.22|1105.07|1099.67|1103.64|1098.24|228
1729981200000|2024-10-26 22:20:00|1104.57|1099.17|1104.54|1099.14|1106.09|1100.69|1104.51|1099.11|193
1729981500000|2024-10-26 22:25:00|1104.41|1099.01|1103.56|1098.16|1104.65|1099.25|1103.31|1097.91|194
1729981800000|2024-10-26 22:30:00|1103.54|1098.14|1101.98|1096.58|1103.95|1098.55|1101.58|1096.18|305
1729982100000|2024-10-26 22:35:00|1102.02|1096.62|1101.58|1096.18|1102.48|1097.08|1100.64|1095.24|231
1729982400000|2024-10-26 22:40:00|1101.62|1096.22|1102.25|1096.85|1102.79|1097.39|1101.47|1096.07|319
1729982700000|2024-10-26 22:45:00|1102.49|1097.09|1101.73|1096.33|1102.52|1097.12|1100.78|1095.38|223
1729983000000|2024-10-26 22:50:00|1101.64|1096.24|1100.79|1095.39|1102.03|1096.63|1100.41|1095.01|355
1729983300000|2024-10-26 22:55:00|1100.71|1095.31|1103|1097.6|1103.1|1097.7|1100.71|1095.31|449
1729983600000|2024-10-26 23:00:00|1102.98|1097.58|1101.94|1096.54|1102.98|1097.58|1100.54|1095.14|389
1729983900000|2024-10-26 23:05:00|1102.05|1096.65|1100.9|1095.5|1102.2|1096.8|1100.75|1095.35|307
1729984200000|2024-10-26 23:10:00|1100.89|1095.49|1101.77|1096.37|1101.99|1096.59|1099.72|1094.32|292
1729984500000|2024-10-26 23:15:00|1101.68|1096.28|1100.46|1095.06|1101.68|1096.28|1100.33|1094.93|262
1729984800000|2024-10-26 23:20:00|1100.43|1095.03|1100.5|1095.1|1101.03|1095.63|1100.41|1095.01|126
1729985100000|2024-10-26 23:25:00|1100.68|1095.28|1104.1|1098.7|1104.1|1098.7|1100.68|1095.28|355
1729985400000|2024-10-26 23:30:00|1104.08|1098.68|1107.56|1102.16|1107.61|1102.21|1103.97|1098.57|273
1729985700000|2024-10-26 23:35:00|1107.53|1102.13|1105.99|1100.59|1107.53|1102.13|1105.47|1100.07|225
1729986000000|2024-10-26 23:40:00|1105.96|1100.56|1105.57|1100.17|1106.19|1100.79|1104.96|1099.56|202
1729986300000|2024-10-26 23:45:00|1105.55|1100.15|1103.53|1098.13|1105.55|1100.15|1103.53|1098.13|221
1729986600000|2024-10-26 23:50:00|1103.73|1098.33|1103.49|1098.09|1103.77|1098.37|1102.99|1097.59|119
1729986900000|2024-10-26 23:55:00|1103.4|1098|1103.07|1097.67|1104.04|1098.64|1102.97|1097.57|232
1729987200000|2024-10-27 00:00:00|1103.08|1097.68|1102|1096.6|1103.39|1097.99|1101.47|1096.07|330
1729987500000|2024-10-27 00:05:00|1101.9|1096.5|1098.84|1093.44|1101.93|1096.53|1098.48|1093.08|192
1729987800000|2024-10-27 00:10:00|1098.81|1093.41|1098.92|1093.52|1099.94|1094.54|1098.59|1093.19|265
1729988100000|2024-10-27 00:15:00|1098.88|1093.48|1097.58|1092.18|1099.22|1093.82|1097.47|1092.07|204
1729988400000|2024-10-27 00:20:00|1097.59|1092.19|1098.53|1093.13|1099.99|1094.59|1097.59|1092.19|212
1729988700000|2024-10-27 00:25:00|1098.44|1093.04|1100.04|1094.64|1100.8|1095.4|1098.08|1092.68|284
1729989000000|2024-10-27 00:30:00|1100.02|1094.62|1098.93|1093.53|1100.09|1094.69|1098.41|1093.01|236
1729989300000|2024-10-27 00:35:00|1098.89|1093.49|1096.99|1091.59|1099.06|1093.66|1096.47|1091.07|258
1729989600000|2024-10-27 00:40:00|1097.04|1091.64|1096.76|1091.36|1097.79|1092.39|1096.51|1091.11|281
1729989900000|2024-10-27 00:45:00|1096.95|1091.55|1094.04|1088.64|1096.99|1091.59|1094.04|1088.64|271
1729990200000|2024-10-27 00:50:00|1094.08|1088.68|1094.74|1089.34|1094.93|1089.53|1094.08|1088.68|294
1729990500000|2024-10-27 00:55:00|1094.76|1089.36|1094.04|1088.64|1094.95|1089.55|1093.77|1088.37|209
1729990800000|2024-10-27 01:00:00|1094.06|1088.66|1094.51|1089.11|1094.97|1089.57|1092.55|1087.15|318
1729991100000|2024-10-27 01:05:00|1094.54|1089.14|1093.65|1088.25|1095.06|1089.66|1093.56|1088.16|200
1729991400000|2024-10-27 01:10:00|1093.58|1088.18|1094.01|1088.61|1094.08|1088.68|1092.76|1087.36|217
1729991700000|2024-10-27 01:15:00|1094.04|1088.64|1093.79|1088.39|1095.04|1089.64|1093.36|1087.96|326
1729992000000|2024-10-27 01:20:00|1093.76|1088.36|1093.89|1088.49|1094.52|1089.12|1092.14|1086.74|337
1729992300000|2024-10-27 01:25:00|1093.93|1088.53|1094.86|1089.46|1095.28|1089.88|1093.88|1088.48|220
1729992600000|2024-10-27 01:30:00|1094.95|1089.55|1095.03|1089.63|1095.2|1089.8|1093.18|1087.78|374
1729992900000|2024-10-27 01:35:00|1095.04|1089.64|1095.94|1090.54|1097.11|1091.71|1094.97|1089.57|337
1729993200000|2024-10-27 01:40:00|1095.98|1090.58|1095.62|1090.22|1096.79|1091.39|1094.9|1089.5|316
1729993500000|2024-10-27 01:45:00|1095.74|1090.34|1098.07|1092.67|1098.96|1093.56|1094.85|1089.45|432
1729993800000|2024-10-27 01:50:00|1098.41|1093.01|1099.37|1093.97|1099.6|1094.2|1097.97|1092.57|268
1729994100000|2024-10-27 01:55:00|1099.19|1093.79|1097.53|1092.13|1099.19|1093.79|1097.41|1092.01|196
1729994400000|2024-10-27 02:00:00|1097.44|1092.04|1097.97|1092.57|1098.05|1092.65|1096.47|1091.07|355
1729994700000|2024-10-27 02:05:00|1097.89|1092.49|1098.92|1093.52|1099.59|1094.19|1097.49|1092.09|355
1729995000000|2024-10-27 02:10:00|1098.93|1093.53|1097.61|1092.21|1099.08|1093.68|1097.01|1091.61|338
1729995300000|2024-10-27 02:15:00|1097.69|1092.29|1095.06|1089.66|1097.76|1092.36|1094.86|1089.46|211
1729995600000|2024-10-27 02:20:00|1095.03|1089.63|1094.01|1088.61|1095.06|1089.66|1093.53|1088.13|228
1729995900000|2024-10-27 02:25:00|1094.02|1088.62|1092.81|1087.41|1094.02|1088.62|1092.68|1087.28|137
1729996200000|2024-10-27 02:30:00|1092.85|1087.45|1093.58|1088.18|1094.93|1089.53|1092.72|1087.32|301
1729996500000|2024-10-27 02:35:00|1093.55|1088.15|1094.98|1089.58|1095.41|1090.01|1093.46|1088.06|272
1729996800000|2024-10-27 02:40:00|1094.99|1089.59|1094.38|1088.98|1095.42|1090.02|1093.41|1088.01|308
1729997100000|2024-10-27 02:45:00|1094.4|1089|1093.88|1088.48|1094.4|1089|1093.37|1087.97|263
1729997400000|2024-10-27 02:50:00|1093.86|1088.46|1094.39|1088.99|1095.96|1090.56|1093.49|1088.09|310
1729997700000|2024-10-27 02:55:00|1094.25|1088.85|1093.45|1088.05|1094.52|1089.12|1092.6|1087.2|259
1729998000000|2024-10-27 03:00:00|1093.43|1088.03|1093.91|1088.51|1094.11|1088.71|1092.4|1087|337
1729998300000|2024-10-27 03:05:00|1093.93|1088.53|1094.35|1088.95|1095.78|1090.38|1093.93|1088.53|342
1729998600000|2024-10-27 03:10:00|1094.34|1088.94|1095.88|1090.48|1096.06|1090.66|1093.78|1088.38|343
1729998900000|2024-10-27 03:15:00|1095.86|1090.46|1100.1|1094.7|1100.14|1094.74|1095.86|1090.46|292
1729999200000|2024-10-27 03:20:00|1099.99|1094.59|1102.02|1096.62|1102.93|1097.53|1099.72|1094.32|298
1729999500000|2024-10-27 03:25:00|1102.05|1096.65|1103.07|1097.67|1103.32|1097.92|1100.93|1095.53|274
1729999800000|2024-10-27 03:30:00|1103.06|1097.66|1102.62|1097.22|1104.15|1098.75|1101.74|1096.34|384
1730000100000|2024-10-27 03:35:00|1102.63|1097.23|1103.02|1097.62|1104.71|1099.31|1102.09|1096.69|338
1730000400000|2024-10-27 03:40:00|1103.03|1097.63|1102.73|1097.33|1103.35|1097.95|1102.05|1096.65|269
1730000700000|2024-10-27 03:45:00|1102.76|1097.36|1105.87|1100.47|1105.91|1100.51|1102.47|1097.07|267
1730001000000|2024-10-27 03:50:00|1105.86|1100.46|1106.67|1101.27|1108.08|1102.68|1105.24|1099.84|325
1730001300000|2024-10-27 03:55:00|1106.8|1101.4|1106.88|1101.48|1107.5|1102.1|1106.3|1100.9|259
1730001600000|2024-10-27 04:00:00|1106.89|1101.49|1105.72|1100.32|1107.88|1102.48|1104.38|1098.98|396
1730001900000|2024-10-27 04:05:00|1105.73|1100.33|1106.01|1100.61|1106.21|1100.81|1105.42|1100.02|261
1730002200000|2024-10-27 04:10:00|1106.02|1100.62|1106|1100.6|1106.97|1101.57|1105.01|1099.61|228
1730002500000|2024-10-27 04:15:00|1106.05|1100.65|1104.54|1099.14|1106.7|1101.3|1104.41|1099.01|267
1730002800000|2024-10-27 04:20:00|1104.53|1099.13|1103.06|1097.66|1105.01|1099.61|1103.03|1097.63|291
1730003100000|2024-10-27 04:25:00|1103.07|1097.67|1104.56|1099.16|1104.64|1099.24|1103.01|1097.61|311
1730003400000|2024-10-27 04:30:00|1104.54|1099.14|1104.04|1098.64|1104.55|1099.15|1102.54|1097.14|306
1730003700000|2024-10-27 04:35:00|1104.09|1098.69|1101.92|1096.52|1104.09|1098.69|1101.54|1096.14|213
1730004000000|2024-10-27 04:40:00|1101.88|1096.48|1100.98|1095.58|1101.96|1096.56|1100.45|1095.05|225
1730004300000|2024-10-27 04:45:00|1101.05|1095.65|1101.93|1096.53|1103.08|1097.68|1100.86|1095.46|367
1730004600000|2024-10-27 04:50:00|1101.97|1096.57|1102.07|1096.67|1102.12|1096.72|1100.88|1095.48|353
1730004900000|2024-10-27 04:55:00|1102.03|1096.63|1100.96|1095.56|1102.09|1096.69|1100.94|1095.54|261
1730005200000|2024-10-27 05:00:00|1101|1095.6|1101.76|1096.36|1101.77|1096.37|1100.34|1094.94|284
1730005500000|2024-10-27 05:05:00|1101.77|1096.37|1101.01|1095.61|1102.02|1096.62|1101.01|1095.61|324
1730005800000|2024-10-27 05:10:00|1100.98|1095.58|1099.94|1094.54|1100.98|1095.58|1098.76|1093.36|347
1730006100000|2024-10-27 05:15:00|1099.97|1094.57|1098.85|1093.45|1100.12|1094.72|1098.84|1093.44|385
1730006400000|2024-10-27 05:20:00|1098.84|1093.44|1098.06|1092.66|1099.41|1094.01|1097.91|1092.51|298
1730006700000|2024-10-27 05:25:00|1098.05|1092.65|1097.6|1092.2|1098.51|1093.11|1097.52|1092.12|339
1730007000000|2024-10-27 05:30:00|1097.58|1092.18|1098|1092.6|1098.13|1092.73|1097.47|1092.07|164
1730007300000|2024-10-27 05:35:00|1097.92|1092.52|1099.54|1094.14|1099.73|1094.33|1096.44|1091.04|240
1730007600000|2024-10-27 05:40:00|1099.57|1094.17|1100.09|1094.69|1101.12|1095.72|1099.54|1094.14|304
1730007900000|2024-10-27 05:45:00|1100.05|1094.65|1099.37|1093.97|1101.08|1095.68|1098.94|1093.54|280
1730008200000|2024-10-27 05:50:00|1099.43|1094.03|1099.57|1094.17|1099.84|1094.44|1098.1|1092.7|324
1730008500000|2024-10-27 05:55:00|1099.65|1094.25|1099.94|1094.54|1100.35|1094.95|1099.41|1094.01|275
1730008800000|2024-10-27 06:00:00|1099.99|1094.59|1098.71|1093.31|1099.99|1094.59|1098.4|1093|341
1730009100000|2024-10-27 06:05:00|1098.68|1093.28|1098.69|1093.29|1099.42|1094.02|1098.43|1093.03|261
1730009400000|2024-10-27 06:10:00|1098.7|1093.3|1099.69|1094.29|1100.47|1095.07|1098.69|1093.29|235
1730009700000|2024-10-27 06:15:00|1099.67|1094.27|1098.87|1093.47|1100.1|1094.7|1097.87|1092.47|216
1730010000000|2024-10-27 06:20:00|1098.85|1093.45|1099.42|1094.02|1100.4|1095|1098.82|1093.42|286
1730010300000|2024-10-27 06:25:00|1099.43|1094.03|1098.05|1092.65|1099.45|1094.05|1097.65|1092.25|202
1730010600000|2024-10-27 06:30:00|1098.01|1092.61|1097.88|1092.48|1099.06|1093.66|1097.12|1091.72|300
1730010900000|2024-10-27 06:35:00|1097.85|1092.45|1096.91|1091.51|1098.7|1093.3|1096.84|1091.44|245
1730011200000|2024-10-27 06:40:00|1096.88|1091.48|1096.78|1091.38|1098.1|1092.7|1096.66|1091.26|231
1730011500000|2024-10-27 06:45:00|1096.79|1091.39|1097.93|1092.53|1098.54|1093.14|1096.66|1091.26|275
1730011800000|2024-10-27 06:50:00|1097.96|1092.56|1097.93|1092.53|1098.53|1093.13|1097.44|1092.04|212
1730012100000|2024-10-27 06:55:00|1097.94|1092.54|1098.9|1093.5|1099.12|1093.72|1097.83|1092.43|207
1730012400000|2024-10-27 07:00:00|1098.95|1093.55|1097.58|1092.18|1099.17|1093.77|1097.49|1092.09|235
1730012700000|2024-10-27 07:05:00|1097.56|1092.16|1096.79|1091.39|1098.82|1093.42|1096.58|1091.18|164
1730013000000|2024-10-27 07:10:00|1096.95|1091.55|1098.1|1092.7|1098.91|1093.51|1096.76|1091.36|267
1730013300000|2024-10-27 07:15:00|1098.05|1092.65|1097.63|1092.23|1098.61|1093.21|1096.47|1091.07|314
1730013600000|2024-10-27 07:20:00|1097.65|1092.25|1096.59|1091.19|1098.04|1092.64|1096.47|1091.07|225
1730013900000|2024-10-27 07:25:00|1096.55|1091.15|1095.61|1090.21|1096.83|1091.43|1095.23|1089.83|198
1730014200000|2024-10-27 07:30:00|1095.81|1090.41|1095.5|1090.1|1095.98|1090.58|1095.01|1089.61|188
1730014500000|2024-10-27 07:35:00|1095.47|1090.07|1094.84|1089.44|1095.59|1090.19|1094.69|1089.29|233
1730014800000|2024-10-27 07:40:00|1094.87|1089.47|1094.96|1089.56|1095.93|1090.53|1094.76|1089.36|180
1730015100000|2024-10-27 07:45:00|1094.89|1089.49|1096.44|1091.04|1096.45|1091.05|1094.81|1089.41|245
1730015400000|2024-10-27 07:50:00|1096.45|1091.05|1097.81|1092.41|1097.84|1092.44|1096.04|1090.64|230
1730015700000|2024-10-27 07:55:00|1097.75|1092.35|1096.51|1091.11|1097.77|1092.37|1096.06|1090.66|238
1730016000000|2024-10-27 08:00:00|1096.49|1091.09|1097.76|1092.36|1097.79|1092.39|1096.14|1090.74|292
1730016300000|2024-10-27 08:05:00|1097.74|1092.34|1099.9|1094.5|1100.17|1094.77|1097.58|1092.18|352
1730016600000|2024-10-27 08:10:00|1099.93|1094.53|1099|1093.6|1100.08|1094.68|1098.91|1093.51|240
1730016900000|2024-10-27 08:15:00|1099.03|1093.63|1099.34|1093.94|1100.81|1095.41|1098.5|1093.1|309
1730017200000|2024-10-27 08:20:00|1099.37|1093.97|1098.83|1093.43|1099.76|1094.36|1098.09|1092.69|222
1730017500000|2024-10-27 08:25:00|1098.89|1093.49|1098.91|1093.51|1098.95|1093.55|1098.17|1092.77|257
1730017800000|2024-10-27 08:30:00|1098.83|1093.43|1098.76|1093.36|1099.36|1093.96|1097.68|1092.28|346
1730018100000|2024-10-27 08:35:00|1098.74|1093.34|1096.71|1091.31|1098.77|1093.37|1095.95|1090.55|223
1730018400000|2024-10-27 08:40:00|1096.69|1091.29|1096.4|1091|1096.92|1091.52|1096.05|1090.65|330
1730018700000|2024-10-27 08:45:00|1096.38|1090.98|1096.64|1091.24|1097.77|1092.37|1095.76|1090.36|295
1730019000000|2024-10-27 08:50:00|1096.59|1091.19|1096.6|1091.2|1096.81|1091.41|1095.85|1090.45|201
1730019300000|2024-10-27 08:55:00|1096.59|1091.19|1097.38|1091.98|1098.93|1093.53|1096.52|1091.12|347
1730019600000|2024-10-27 09:00:00|1097.32|1091.92|1094.68|1089.28|1097.44|1092.04|1094.68|1089.28|328
1730019900000|2024-10-27 09:05:00|1094.69|1089.29|1094.59|1089.19|1095.07|1089.67|1093.86|1088.46|298
1730020200000|2024-10-27 09:10:00|1094.58|1089.18|1093.82|1088.42|1094.7|1089.3|1093.25|1087.85|225
1730020500000|2024-10-27 09:15:00|1093.88|1088.48|1092.97|1087.57|1096.43|1091.03|1091.58|1086.18|354
1730020800000|2024-10-27 09:20:00|1092.99|1087.59|1092.52|1087.12|1093.36|1087.96|1092.04|1086.64|303
1730021100000|2024-10-27 09:25:00|1092.53|1087.13|1091.76|1086.36|1094|1088.6|1091.56|1086.16|269
1730021400000|2024-10-27 09:30:00|1091.72|1086.32|1091.27|1085.87|1091.72|1086.32|1090.12|1084.72|289
1730021700000|2024-10-27 09:35:00|1091.35|1085.95|1090.56|1085.16|1091.54|1086.14|1090.15|1084.75|227
1730022000000|2024-10-27 09:40:00|1090.53|1085.13|1091.19|1085.79|1091.73|1086.33|1090.53|1085.13|255
1730022300000|2024-10-27 09:45:00|1091.27|1085.87|1091.32|1085.92|1092.01|1086.61|1090.23|1084.83|271
1730022600000|2024-10-27 09:50:00|1091.28|1085.88|1091.54|1086.14|1092|1086.6|1090.86|1085.46|262
1730022900000|2024-10-27 09:55:00|1091.51|1086.11|1092.86|1087.46|1092.86|1087.46|1091.2|1085.8|275
1730023200000|2024-10-27 10:00:00|1092.8|1087.4|1091.77|1086.37|1092.87|1087.47|1091.3|1085.9|245
1730023500000|2024-10-27 10:05:00|1091.8|1086.4|1091.42|1086.02|1092.11|1086.71|1091.42|1086.02|179
1730023800000|2024-10-27 10:10:00|1091.39|1085.99|1092.2|1086.8|1092.95|1087.55|1091.39|1085.99|176
1730024100000|2024-10-27 10:15:00|1092.22|1086.82|1089.11|1083.71|1092.22|1086.82|1088.88|1083.48|250
1730024400000|2024-10-27 10:20:00|1089.23|1083.83|1088.88|1083.48|1089.65|1084.25|1086.93|1081.53|255
1730024700000|2024-10-27 10:25:00|1088.86|1083.46|1088.59|1083.19|1089.01|1083.61|1088.29|1082.89|219
1730025000000|2024-10-27 10:30:00|1088.61|1083.21|1088.81|1083.41|1090.61|1085.21|1087.94|1082.54|227
1730025300000|2024-10-27 10:35:00|1088.82|1083.42|1089.59|1084.19|1090.72|1085.32|1088.82|1083.42|204
1730025600000|2024-10-27 10:40:00|1089.63|1084.23|1089.75|1084.35|1089.87|1084.47|1089|1083.6|165
1730025900000|2024-10-27 10:45:00|1089.68|1084.28|1089.85|1084.45|1089.98|1084.58|1088.1|1082.7|313
1730026200000|2024-10-27 10:50:00|1089.84|1084.44|1090.89|1085.49|1091.05|1085.65|1089.83|1084.43|203
1730026500000|2024-10-27 10:55:00|1091|1085.6|1089.65|1084.25|1091.01|1085.61|1089.39|1083.99|263
1730026800000|2024-10-27 11:00:00|1089.63|1084.23|1088.81|1083.41|1090.52|1085.12|1088.48|1083.08|253
1730027100000|2024-10-27 11:05:00|1088.82|1083.42|1089.75|1084.35|1089.97|1084.57|1088.82|1083.42|286
1730027400000|2024-10-27 11:10:00|1089.68|1084.28|1092.83|1087.43|1093.02|1087.62|1089.6|1084.2|189
1730027700000|2024-10-27 11:15:00|1092.85|1087.45|1096.82|1091.42|1096.91|1091.51|1092.83|1087.43|245
1730028000000|2024-10-27 11:20:00|1096.83|1091.43|1093.82|1088.42|1096.83|1091.43|1093.66|1088.26|373
1730028300000|2024-10-27 11:25:00|1093.83|1088.43|1093.87|1088.47|1094.46|1089.06|1093.28|1087.88|299
1730028600000|2024-10-27 11:30:00|1093.86|1088.46|1092.84|1087.44|1094.72|1089.32|1092.57|1087.17|325
1730028900000|2024-10-27 11:35:00|1092.85|1087.45|1094.81|1089.41|1094.99|1089.59|1092.85|1087.45|310
1730029200000|2024-10-27 11:40:00|1094.77|1089.37|1093.84|1088.44|1095.73|1090.33|1093.51|1088.11|308
1730029500000|2024-10-27 11:45:00|1093.82|1088.42|1091.82|1086.42|1094.68|1089.28|1091.68|1086.28|266
1730029800000|2024-10-27 11:50:00|1091.76|1086.36|1091.95|1086.55|1091.95|1086.55|1090.9|1085.5|236
1730030100000|2024-10-27 11:55:00|1091.91|1086.51|1091.55|1086.15|1092.13|1086.73|1090.74|1085.34|328
1730030400000|2024-10-27 12:00:00|1091.51|1086.11|1090.92|1085.52|1091.65|1086.25|1089.6|1084.2|346
1730030700000|2024-10-27 12:05:00|1090.96|1085.56|1092.87|1087.47|1093.41|1088.01|1090.64|1085.24|267
1730031000000|2024-10-27 12:10:00|1092.86|1087.46|1093.8|1088.4|1093.94|1088.54|1091.97|1086.57|348
1730031300000|2024-10-27 12:15:00|1093.82|1088.42|1092.92|1087.52|1093.99|1088.59|1092.54|1087.14|323
1730031600000|2024-10-27 12:20:00|1092.89|1087.49|1097.08|1091.68|1097.97|1092.57|1092.73|1087.33|449
1730031900000|2024-10-27 12:25:00|1097.04|1091.64|1099.46|1094.06|1099.49|1094.09|1096.76|1091.36|469
1730032200000|2024-10-27 12:30:00|1099.47|1094.07|1099.8|1094.4|1101.7|1096.3|1098.83|1093.43|449
1730032500000|2024-10-27 12:35:00|1099.78|1094.38|1099.77|1094.37|1100.1|1094.7|1098.45|1093.05|456
1730032800000|2024-10-27 12:40:00|1099.85|1094.45|1098.79|1093.39|1100|1094.6|1097.95|1092.55|368
1730033100000|2024-10-27 12:45:00|1098.8|1093.4|1098.98|1093.58|1099.12|1093.72|1096.47|1091.07|420
1730033400000|2024-10-27 12:50:00|1098.99|1093.59|1096.93|1091.53|1099.05|1093.65|1096.79|1091.39|353
1730033700000|2024-10-27 12:55:00|1096.96|1091.56|1096.56|1091.16|1097.82|1092.42|1096.46|1091.06|339
1730034000000|2024-10-27 13:00:00|1096.6|1091.2|1099.06|1093.66|1099.07|1093.67|1096.35|1090.95|355
1730034300000|2024-10-27 13:05:00|1099.07|1093.67|1099.55|1094.15|1099.91|1094.51|1097.97|1092.57|531
1730034600000|2024-10-27 13:10:00|1099.52|1094.12|1098.8|1093.4|1101.38|1095.98|1098.03|1092.63|431
1730034900000|2024-10-27 13:15:00|1098.78|1093.38|1100.78|1095.38|1101.06|1095.66|1098.78|1093.38|494
1730035200000|2024-10-27 13:20:00|1100.77|1095.37|1106.96|1101.56|1107.15|1101.75|1100.52|1095.12|548
1730035500000|2024-10-27 13:25:00|1107.02|1101.62|1106.23|1100.83|1107.91|1102.51|1105.52|1100.12|627
1730035800000|2024-10-27 13:30:00|1106.2|1100.8|1108.88|1103.48|1109.58|1104.18|1104.05|1098.65|651
1730036100000|2024-10-27 13:35:00|1108.84|1103.44|1108.91|1103.51|1110.99|1105.59|1108.08|1102.68|567
1730036400000|2024-10-27 13:40:00|1108.93|1103.53|1109.05|1103.65|1110.39|1104.99|1108.57|1103.17|402
1730036700000|2024-10-27 13:45:00|1109|1103.6|1107.77|1102.37|1109.81|1104.41|1106.84|1101.44|439
1730037000000|2024-10-27 13:50:00|1107.72|1102.32|1106.45|1101.05|1107.92|1102.52|1105.94|1100.54|329
1730037300000|2024-10-27 13:55:00|1106.47|1101.07|1104.73|1099.33|1106.66|1101.26|1104.44|1099.04|321
1730037600000|2024-10-27 14:00:00|1104.79|1099.39|1104.69|1099.29|1106.05|1100.65|1104.31|1098.91|401
1730037900000|2024-10-27 14:05:00|1104.73|1099.33|1107.8|1102.4|1109.56|1104.16|1104.52|1099.12|439
1730038200000|2024-10-27 14:10:00|1107.78|1102.38|1105.9|1100.5|1108.12|1102.72|1105.5|1100.1|335
1730038500000|2024-10-27 14:15:00|1105.79|1100.39|1104.68|1099.28|1106.44|1101.04|1104.54|1099.14|379
1730038800000|2024-10-27 14:20:00|1104.71|1099.31|1103.73|1098.33|1105.13|1099.73|1103.51|1098.11|387
1730039100000|2024-10-27 14:25:00|1103.74|1098.34|1105.66|1100.26|1105.79|1100.39|1103.69|1098.29|409
1730039400000|2024-10-27 14:30:00|1105.64|1100.24|1104.83|1099.43|1106.79|1101.39|1103.54|1098.14|429
1730039700000|2024-10-27 14:35:00|1104.72|1099.32|1107.96|1102.56|1107.99|1102.59|1104.62|1099.22|396
1730040000000|2024-10-27 14:40:00|1107.92|1102.52|1108.92|1103.52|1108.99|1103.59|1107.56|1102.16|409
1730040300000|2024-10-27 14:45:00|1108.93|1103.53|1107.76|1102.36|1109.07|1103.67|1107.59|1102.19|468
1730040600000|2024-10-27 14:50:00|1107.78|1102.38|1107.19|1101.79|1107.85|1102.45|1105.98|1100.58|360
1730040900000|2024-10-27 14:55:00|1107.11|1101.71|1107.84|1102.44|1108.13|1102.73|1107.07|1101.67|375
1730041200000|2024-10-27 15:00:00|1107.89|1102.49|1111.63|1106.23|1111.76|1106.36|1107.46|1102.06|373
1730041500000|2024-10-27 15:05:00|1111.59|1106.19|1111.58|1106.18|1111.79|1106.39|1109.64|1104.24|491
1730041800000|2024-10-27 15:10:00|1111.54|1106.14|1109.79|1104.39|1111.91|1106.51|1109.58|1104.18|437
1730042100000|2024-10-27 15:15:00|1109.8|1104.4|1110.05|1104.65|1111.06|1105.66|1109.57|1104.17|401
1730042400000|2024-10-27 15:20:00|1110.09|1104.69|1109.05|1103.65|1110.89|1105.49|1108.82|1103.42|372
1730042700000|2024-10-27 15:25:00|1108.99|1103.59|1108.97|1103.57|1109.79|1104.39|1108.54|1103.14|343
1730043000000|2024-10-27 15:30:00|1109.01|1103.61|1107.92|1102.52|1109.25|1103.85|1107.55|1102.15|352
1730043300000|2024-10-27 15:35:00|1107.93|1102.53|1109.96|1104.56|1111.04|1105.64|1107.93|1102.53|365
1730043600000|2024-10-27 15:40:00|1109.98|1104.58|1112.05|1106.65|1112.18|1106.78|1109.96|1104.56|386
1730043900000|2024-10-27 15:45:00|1112.03|1106.63|1114.65|1109.25|1114.75|1109.35|1111.8|1106.4|503
1730044200000|2024-10-27 15:50:00|1114.58|1109.18|1111.98|1106.58|1114.74|1109.34|1111.85|1106.45|463
1730044500000|2024-10-27 15:55:00|1112|1106.6|1113.13|1107.73|1113.19|1107.79|1111.55|1106.15|388
1730044800000|2024-10-27 16:00:00|1113.12|1107.72|1116.21|1110.81|1116.25|1110.85|1113.12|1107.72|577
1730045100000|2024-10-27 16:05:00|1116.42|1111.02|1117.14|1111.74|1118.02|1112.62|1116.42|1111.02|504
1730045400000|2024-10-27 16:10:00|1117|1111.6|1118.79|1113.39|1119.01|1113.61|1116.04|1110.64|473
1730045700000|2024-10-27 16:15:00|1118.83|1113.43|1116.89|1111.49|1120|1114.6|1115.88|1110.48|539
1730046000000|2024-10-27 16:20:00|1116.84|1111.44|1114.71|1109.31|1116.94|1111.54|1114.24|1108.84|556
1730046300000|2024-10-27 16:25:00|1114.76|1109.36|1112.13|1106.73|1115.13|1109.73|1111.59|1106.19|502
1730046600000|2024-10-27 16:30:00|1112.11|1106.71|1112.87|1107.47|1113.13|1107.73|1111.1|1105.7|445
1730046900000|2024-10-27 16:35:00|1112.91|1107.51|1111.19|1105.79|1112.91|1107.51|1110.78|1105.38|362
1730047200000|2024-10-27 16:40:00|1111.18|1105.78|1115.17|1109.77|1115.17|1109.77|1111.18|1105.78|393
1730047500000|2024-10-27 16:45:00|1115.21|1109.81|1115.03|1109.63|1115.24|1109.84|1113.69|1108.29|460
1730047800000|2024-10-27 16:50:00|1115|1109.6|1114.05|1108.65|1115.26|1109.86|1113.55|1108.15|357
1730048100000|2024-10-27 16:55:00|1114.02|1108.62|1116.86|1111.46|1117.11|1111.71|1113.53|1108.13|382
1730048400000|2024-10-27 17:00:00|1116.91|1111.51|1115.05|1109.65|1117.12|1111.72|1114.9|1109.5|428
1730048700000|2024-10-27 17:05:00|1115.04|1109.64|1113.04|1107.64|1115.08|1109.68|1112.92|1107.52|241
1730049000000|2024-10-27 17:10:00|1113.1|1107.7|1113.06|1107.66|1113.72|1108.32|1112.57|1107.17|189
1730049300000|2024-10-27 17:15:00|1113.05|1107.65|1110.95|1105.55|1113.97|1108.57|1110.6|1105.2|423
1730049600000|2024-10-27 17:20:00|1110.92|1105.52|1110.2|1104.8|1111.19|1105.79|1109.86|1104.46|425
1730049900000|2024-10-27 17:25:00|1110.23|1104.83|1109.92|1104.52|1110.25|1104.85|1109.55|1104.15|311
1730050200000|2024-10-27 17:30:00|1110|1104.6|1112.81|1107.41|1113.79|1108.39|1109.72|1104.32|409
1730050500000|2024-10-27 17:35:00|1112.82|1107.42|1113.64|1108.24|1115.79|1110.39|1112.82|1107.42|542
1730050800000|2024-10-27 17:40:00|1113.68|1108.28|1110.8|1105.4|1113.81|1108.41|1110.57|1105.17|454
1730051100000|2024-10-27 17:45:00|1110.83|1105.43|1110.04|1104.64|1111.12|1105.72|1109.62|1104.22|382
1730051400000|2024-10-27 17:50:00|1110.11|1104.71|1110.16|1104.76|1110.88|1105.48|1109.7|1104.3|276
1730051700000|2024-10-27 17:55:00|1110.15|1104.75|1107.88|1102.48|1110.19|1104.79|1107.23|1101.83|378
1730052000000|2024-10-27 18:00:00|1107.84|1102.44|1107.74|1102.34|1108.85|1103.45|1106.97|1101.57|376
1730052300000|2024-10-27 18:05:00|1107.73|1102.33|1104.57|1099.17|1107.89|1102.49|1104.1|1098.7|396
1730052600000|2024-10-27 18:10:00|1104.59|1099.19|1104.52|1099.12|1106.12|1100.72|1103.77|1098.37|328
1730052900000|2024-10-27 18:15:00|1104.49|1099.09|1102.12|1096.72|1104.63|1099.23|1101.12|1095.72|207
1730053200000|2024-10-27 18:20:00|1102.15|1096.75|1102.83|1097.43|1103.27|1097.87|1101.96|1096.56|340
1730053500000|2024-10-27 18:25:00|1102.81|1097.41|1102.12|1096.72|1102.98|1097.58|1102.02|1096.62|225
1730053800000|2024-10-27 18:30:00|1101.97|1096.57|1099.85|1094.45|1102.23|1096.83|1099.77|1094.37|406
1730054100000|2024-10-27 18:35:00|1099.9|1094.5|1100.76|1095.36|1101.23|1095.83|1099.82|1094.42|413
1730054400000|2024-10-27 18:40:00|1100.8|1095.4|1100.9|1095.5|1100.92|1095.52|1099.7|1094.3|236
1730054700000|2024-10-27 18:45:00|1100.96|1095.56|1097.03|1091.63|1101.16|1095.76|1097.01|1091.61|344
1730055000000|2024-10-27 18:50:00|1097.04|1091.64|1096.08|1090.68|1097.18|1091.78|1095.96|1090.56|303
1730055300000|2024-10-27 18:55:00|1096.07|1090.67|1096.09|1090.69|1096.87|1091.47|1095.82|1090.42|374
1730055600000|2024-10-27 19:00:00|1096.06|1090.66|1094.99|1089.59|1096.22|1090.82|1094.7|1089.3|281
1730055900000|2024-10-27 19:05:00|1094.92|1089.52|1092.92|1087.52|1095.05|1089.65|1092.66|1087.26|275
1730056200000|2024-10-27 19:10:00|1092.97|1087.57|1092.55|1087.15|1093.75|1088.35|1091.67|1086.27|278
1730056500000|2024-10-27 19:15:00|1092.66|1087.26|1094.82|1089.42|1095.13|1089.73|1091.83|1086.43|371
1730056800000|2024-10-27 19:20:00|1094.85|1089.45|1093.19|1087.79|1094.89|1089.49|1092.98|1087.58|400
1730057100000|2024-10-27 19:25:00|1093.2|1087.8|1099.56|1094.16|1100.11|1094.71|1093.2|1087.8|316
1730057400000|2024-10-27 19:30:00|1099.59|1094.19|1098.83|1093.43|1101.22|1095.82|1098.63|1093.23|394
1730057700000|2024-10-27 19:35:00|1098.81|1093.41|1099.19|1093.79|1099.81|1094.41|1096.9|1091.5|335
1730058000000|2024-10-27 19:40:00|1099.15|1093.75|1098.72|1093.32|1100.06|1094.66|1098.71|1093.31|156
1730058300000|2024-10-27 19:45:00|1098.73|1093.33|1097.69|1092.29|1099.05|1093.65|1097.58|1092.18|178
1730058600000|2024-10-27 19:50:00|1097.66|1092.26|1097.9|1092.5|1098.88|1093.48|1097.14|1091.74|295
1730058900000|2024-10-27 19:55:00|1097.87|1092.47|1099.08|1093.68|1099.44|1094.04|1097.87|1092.47|261
1730059200000|2024-10-27 20:00:00|1099.1|1093.7|1098.83|1093.43|1099.85|1094.45|1098.11|1092.71|282
1730059500000|2024-10-27 20:05:00|1098.86|1093.46|1097.95|1092.55|1098.95|1093.55|1096.82|1091.42|201
1730059800000|2024-10-27 20:10:00|1097.91|1092.51|1099.08|1093.68|1099.79|1094.39|1097.42|1092.02|274
1730060100000|2024-10-27 20:15:00|1099.05|1093.65|1099.06|1093.66|1100.78|1095.38|1098.82|1093.42|313
1730060400000|2024-10-27 20:20:00|1099.1|1093.7|1099.96|1094.56|1100.96|1095.56|1099.1|1093.7|479
1730060700000|2024-10-27 20:25:00|1099.98|1094.58|1101.8|1096.4|1101.88|1096.48|1099.54|1094.14|421
1730061000000|2024-10-27 20:30:00|1101.82|1096.42|1100.07|1094.67|1102.9|1097.5|1099.67|1094.27|508
1730061300000|2024-10-27 20:35:00|1100.1|1094.7|1099.71|1094.31|1101.23|1095.83|1099.01|1093.61|578
1730061600000|2024-10-27 20:40:00|1099.72|1094.32|1102.95|1088.55|1103.28|1094.59|1098.52|1088.51|418
1730061900000|2024-10-27 20:45:00|1102.91|1088.51|1103.46|1089.06|1103.64|1089.24|1101.99|1087.59|437
1730062200000|2024-10-27 20:50:00|1103.41|1089.01|1103.11|1088.71|1103.47|1089.07|1102.12|1087.72|449
1730062500000|2024-10-27 20:55:00|1103.07|1088.67|1101.55|1087.15|1103.15|1088.75|1101.41|1087.01|299
1730062800000|2024-10-27 21:00:00|1101.56|1087.16|1100.55|1086.15|1101.75|1087.35|1100.32|1085.92|301
1730063100000|2024-10-27 21:05:00|1100.65|1086.25|1101.22|1086.82|1103.48|1089.08|1100.65|1086.25|332
1730063400000|2024-10-27 21:10:00|1101.2|1086.8|1102.63|1088.23|1102.73|1088.33|1100.6|1086.2|438
1730063700000|2024-10-27 21:15:00|1102.65|1088.25|1103.58|1089.18|1103.68|1089.28|1101.62|1087.22|416
1730064000000|2024-10-27 21:20:00|1103.56|1089.16|1105.3|1090.9|1105.3|1090.9|1103.38|1088.98|307
1730064300000|2024-10-27 21:25:00|1105.23|1090.83|1106.43|1092.03|1106.43|1092.03|1105.2|1090.8|154
1730064600000|2024-10-27 21:30:00|1106.52|1092.12|1108.54|1094.14|1108.54|1094.14|1106.32|1091.92|236
1730064900000|2024-10-27 21:35:00|1108.5|1094.1|1108.66|1094.26|1108.68|1094.28|1108.17|1093.77|330
1730065200000|2024-10-27 21:40:00|1108.61|1094.21|1109.58|1095.18|1109.58|1095.18|1108.09|1093.69|269
1730065500000|2024-10-27 21:45:00|1109.53|1095.13|1110.6|1096.2|1112.92|1098.52|1109.53|1095.13|388
1730065800000|2024-10-27 21:50:00|1110.58|1096.18|1103.95|1098.55|1110.58|1098.55|1103.95|1093.24|358
1730066100000|2024-10-27 21:55:00|1103.97|1098.57|1104.05|1098.65|1104.25|1098.85|1102.5|1097.1|327
1730066400000|2024-10-27 22:00:00|1104.15|1098.75|1110.03|1104.63|1110.2|1104.8|1104.08|1098.68|367
1730066700000|2024-10-27 22:05:00|1110.05|1104.65|1110.9|1105.5|1110.9|1105.5|1107.2|1101.8|472
1730067000000|2024-10-27 22:10:00|1110.88|1105.48|1112.2|1106.8|1114.25|1108.85|1110.2|1104.8|636
1730067300000|2024-10-27 22:15:00|1112.25|1106.85|1111.22|1105.82|1114|1108.6|1109.85|1104.45|714
1730067600000|2024-10-27 22:20:00|1111.24|1105.84|1109.55|1104.15|1112.1|1106.7|1109.55|1104.15|550
1730067900000|2024-10-27 22:25:00|1109.6|1104.2|1110.05|1104.65|1110.19|1104.79|1108.65|1103.25|327
1730068200000|2024-10-27 22:30:00|1110.1|1104.7|1107.01|1101.61|1111.1|1105.7|1106.55|1101.15|585
1730068500000|2024-10-27 22:35:00|1107.04|1101.64|1105.9|1100.5|1107.2|1101.8|1105.05|1099.65|369
1730068800000|2024-10-27 22:40:00|1105.85|1100.45|1106.08|1100.68|1107.25|1101.85|1104.9|1099.5|343
1730069100000|2024-10-27 22:45:00|1106.05|1100.65|1106.04|1100.64|1107.3|1101.9|1104.18|1098.78|617
1730069400000|2024-10-27 22:50:00|1106.09|1100.69|1107|1101.6|1107.21|1101.81|1105.03|1099.63|585
1730069700000|2024-10-27 22:55:00|1106.9|1101.5|1105.9|1100.5|1107.15|1101.75|1105.05|1099.65|329
1730070000000|2024-10-27 23:00:00|1105.95|1100.55|1110.1|1104.7|1111.12|1105.72|1105.95|1100.55|346
1730070300000|2024-10-27 23:05:00|1110.14|1104.74|1111.05|1105.65|1112.13|1106.73|1110.1|1104.7|327
1730070600000|2024-10-27 23:10:00|1111.1|1105.7|1111.95|1106.55|1112.17|1106.77|1110|1104.6|388
1730070900000|2024-10-27 23:15:00|1112|1106.6|1110.1|1104.7|1112.55|1107.15|1109.95|1104.55|634
1730071200000|2024-10-27 23:20:00|1110|1104.6|1109.1|1103.7|1111.15|1105.75|1108.75|1103.35|618
1730071500000|2024-10-27 23:25:00|1109.15|1103.75|1106.8|1101.4|1109.21|1103.81|1105.75|1100.35|421
1730071800000|2024-10-27 23:30:00|1106.73|1101.33|1105.03|1099.63|1107.15|1101.75|1105|1099.6|592
1730072100000|2024-10-27 23:35:00|1105.06|1099.66|1104.06|1098.66|1105.65|1100.25|1103.35|1097.95|395
1730072400000|2024-10-27 23:40:00|1104|1098.6|1102|1096.6|1104.11|1098.71|1100.85|1095.45|549
1730072700000|2024-10-27 23:45:00|1102.1|1096.7|1102.6|1097.2|1103.25|1097.85|1101.05|1095.65|484
1730073000000|2024-10-27 23:50:00|1102.8|1097.4|1101.95|1096.55|1102.95|1097.55|1100.2|1094.8|570
1730073300000|2024-10-27 23:55:00|1102.1|1096.7|1101.11|1095.71|1102.24|1096.84|1100.15|1094.75|503
1730073600000|2024-10-28 00:00:00|1100.85|1095.45|1101.05|1095.65|1102.4|1097|1098.93|1093.53|416
1730073900000|2024-10-28 00:05:00|1101|1095.6|1101.05|1095.65|1102.35|1096.95|1099.75|1094.35|485
1730074200000|2024-10-28 00:10:00|1101.1|1095.7|1102.2|1096.8|1103.6|1098.2|1099.85|1094.45|561
1730074500000|2024-10-28 00:15:00|1102.24|1096.84|1100|1094.6|1104.6|1099.2|1098.75|1093.35|574
1730074800000|2024-10-28 00:20:00|1100.1|1094.7|1100.98|1095.58|1102.55|1097.15|1099.75|1094.35|512
1730075100000|2024-10-28 00:25:00|1100.95|1095.55|1102.17|1096.77|1102.95|1097.55|1100.12|1094.72|488
1730075400000|2024-10-28 00:30:00|1102.16|1096.76|1100.35|1094.95|1102.3|1096.9|1098.85|1093.45|530
1730075700000|2024-10-28 00:35:00|1100.6|1095.2|1100.69|1095.29|1103.08|1097.68|1099.75|1094.35|498
1730076000000|2024-10-28 00:40:00|1100.67|1095.27|1098.92|1093.52|1100.9|1095.5|1098.15|1092.75|506
1730076300000|2024-10-28 00:45:00|1098.89|1093.49|1098.75|1093.35|1100.35|1094.95|1097.7|1092.3|626
1730076600000|2024-10-28 00:50:00|1098.85|1093.45|1098.14|1092.74|1100.05|1094.65|1097.14|1091.74|655
1730076900000|2024-10-28 00:55:00|1098.11|1092.71|1098.02|1092.62|1100.18|1094.78|1097.7|1092.3|634
1730077200000|2024-10-28 01:00:00|1097.99|1092.59|1098.11|1092.71|1099.05|1093.65|1096|1090.6|398
1730077500000|2024-10-28 01:05:00|1098.21|1092.81|1099.9|1094.5|1101.13|1095.73|1097.11|1091.71|504
1730077800000|2024-10-28 01:10:00|1099.88|1094.48|1098.17|1092.77|1100.04|1094.64|1097.85|1092.45|731
1730078100000|2024-10-28 01:15:00|1098.23|1092.83|1095.8|1090.4|1098.6|1093.2|1094.7|1089.3|749
1730078400000|2024-10-28 01:20:00|1095.7|1090.3|1094.12|1088.72|1095.75|1090.35|1093.1|1087.7|641
1730078700000|2024-10-28 01:25:00|1094.15|1088.75|1095.9|1090.5|1096.13|1090.73|1094.1|1088.7|613
1730079000000|2024-10-28 01:30:00|1095.91|1090.51|1094.22|1088.82|1096.93|1091.53|1093.95|1088.55|657
1730079300000|2024-10-28 01:35:00|1094.23|1088.83|1095.88|1090.48|1096.08|1090.68|1092.95|1087.55|662
1730079600000|2024-10-28 01:40:00|1095.85|1090.45|1094|1088.6|1096.03|1090.63|1093.2|1087.8|533
1730079900000|2024-10-28 01:45:00|1093.9|1088.5|1095.81|1090.41|1096.18|1090.78|1093.65|1088.25|646
1730080200000|2024-10-28 01:50:00|1095.83|1090.43|1095.08|1089.68|1096.25|1090.85|1093.78|1088.38|560
1730080500000|2024-10-28 01:55:00|1095.11|1089.71|1094.9|1089.5|1095.19|1089.79|1093.75|1088.35|590
1730080800000|2024-10-28 02:00:00|1095|1089.6|1091.9|1086.5|1095.2|1089.8|1091|1085.6|399
1730081100000|2024-10-28 02:05:00|1091.8|1086.4|1094.95|1089.55|1096.1|1090.7|1091.8|1086.4|397
1730081400000|2024-10-28 02:10:00|1094.93|1089.53|1094.75|1089.35|1095.15|1089.75|1093.8|1088.4|479
1730081700000|2024-10-28 02:15:00|1094.9|1089.5|1094.93|1089.53|1096.08|1090.68|1094.65|1089.25|603
1730082000000|2024-10-28 02:20:00|1094.83|1089.43|1094|1088.6|1095.66|1090.26|1093.95|1088.55|589
1730082300000|2024-10-28 02:25:00|1093.95|1088.55|1094.33|1088.93|1096.95|1091.55|1093.88|1088.48|568
1730082600000|2024-10-28 02:30:00|1094.73|1089.33|1090|1084.6|1094.73|1089.33|1089.6|1084.2|517
1730082900000|2024-10-28 02:35:00|1089.95|1084.55|1091.18|1085.78|1091.25|1085.85|1089|1083.6|651
1730083200000|2024-10-28 02:40:00|1091.12|1085.72|1089.83|1084.43|1091.25|1085.85|1088.93|1083.53|426
1730083500000|2024-10-28 02:45:00|1090.06|1084.66|1089.9|1084.5|1091.08|1085.68|1089.15|1083.75|462
1730083800000|2024-10-28 02:50:00|1089.85|1084.45|1090.12|1084.72|1091.18|1085.78|1089.35|1083.95|371
1730084100000|2024-10-28 02:55:00|1090.09|1084.69|1089.8|1084.4|1092.11|1086.71|1089.75|1084.35|564
1730084400000|2024-10-28 03:00:00|1089.78|1084.38|1094.05|1088.65|1094.08|1088.68|1088.9|1083.5|374
1730084700000|2024-10-28 03:05:00|1094.06|1088.66|1092.55|1087.15|1094.24|1088.84|1092.52|1087.12|262
1730085000000|2024-10-28 03:10:00|1092.59|1087.19|1093.1|1087.7|1093.9|1088.5|1092.35|1086.95|600
1730085300000|2024-10-28 03:15:00|1093.12|1087.72|1092|1086.6|1093.15|1087.75|1090.75|1085.35|542
1730085600000|2024-10-28 03:20:00|1092.05|1086.65|1093.94|1088.54|1094.05|1088.65|1091.9|1086.5|585
1730085900000|2024-10-28 03:25:00|1094|1088.6|1091.84|1086.44|1095.09|1089.69|1091.15|1085.75|512
1730086200000|2024-10-28 03:30:00|1091.8|1086.4|1089.1|1083.7|1092.5|1087.1|1088.75|1083.35|600
1730086500000|2024-10-28 03:35:00|1089.08|1083.68|1087.11|1081.71|1090|1084.6|1086.85|1081.45|534
1730086800000|2024-10-28 03:40:00|1087.09|1081.69|1086.7|1081.3|1087.4|1082|1085.75|1080.35|738
1730087100000|2024-10-28 03:45:00|1086.65|1081.25|1084.23|1078.83|1087.45|1082.05|1083.45|1078.05|716
1730087400000|2024-10-28 03:50:00|1084.22|1078.82|1080.8|1075.4|1085.05|1079.65|1080.07|1074.67|629
1730087700000|2024-10-28 03:55:00|1080.86|1075.46|1080.81|1075.41|1082.45|1077.05|1079.75|1074.35|389
1730088000000|2024-10-28 04:00:00|1080.86|1075.46|1080.2|1074.8|1080.95|1075.55|1077.75|1072.35|473
1730088300000|2024-10-28 04:05:00|1080.06|1074.66|1084.12|1078.72|1085|1079.6|1079.93|1074.53|374
1730088600000|2024-10-28 04:10:00|1084.04|1078.64|1085|1079.6|1085.2|1079.8|1082.93|1077.53|371
1730088900000|2024-10-28 04:15:00|1084.95|1079.55|1084.27|1078.87|1085.03|1079.63|1082.6|1077.2|455
1730089200000|2024-10-28 04:20:00|1084.05|1078.65|1078.85|1073.45|1084.08|1078.68|1078.49|1073.09|427
1730089500000|2024-10-28 04:25:00|1078.78|1073.38|1079.05|1073.65|1079.3|1073.9|1077.15|1071.75|469
1730089800000|2024-10-28 04:30:00|1078.88|1073.48|1080.95|1075.55|1082.02|1076.62|1077.65|1072.25|465
1730090100000|2024-10-28 04:35:00|1080.97|1075.57|1079.85|1074.45|1081.25|1075.85|1078.85|1073.45|629
1730090400000|2024-10-28 04:40:00|1079.95|1074.55|1079.98|1074.58|1080.28|1074.88|1078.8|1073.4|575
1730090700000|2024-10-28 04:45:00|1080.03|1074.63|1082.04|1076.64|1082.25|1076.85|1079.8|1074.4|409
1730091000000|2024-10-28 04:50:00|1082.01|1076.61|1083.85|1078.45|1083.85|1078.45|1081.97|1076.57|363
1730091300000|2024-10-28 04:55:00|1083.94|1078.54|1083.23|1077.83|1084.3|1078.9|1082.83|1077.43|390
1730091600000|2024-10-28 05:00:00|1083.14|1077.74|1081.8|1076.4|1083.3|1077.9|1081|1075.6|257
1730091900000|2024-10-28 05:05:00|1081.93|1076.53|1082.1|1076.7|1082.92|1077.52|1080.8|1075.4|144
1730092200000|2024-10-28 05:10:00|1082.02|1076.62|1079.67|1074.27|1082.03|1076.63|1079.08|1073.68|308
1730092500000|2024-10-28 05:15:00|1079.73|1074.33|1080.08|1074.68|1082|1076.6|1078.8|1073.4|517
1730092800000|2024-10-28 05:20:00|1080.11|1074.71|1080.12|1074.72|1081.3|1075.9|1079|1073.6|469
1730093100000|2024-10-28 05:25:00|1080.09|1074.69|1077.23|1071.83|1081.04|1075.64|1077|1071.6|495
1730093400000|2024-10-28 05:30:00|1077.14|1071.74|1075.2|1069.8|1077.23|1071.83|1073.6|1068.2|536
1730093700000|2024-10-28 05:35:00|1075.5|1070.1|1080.11|1074.71|1081.02|1075.62|1075.15|1069.75|687
1730094000000|2024-10-28 05:40:00|1080.08|1074.68|1080.2|1074.8|1082.02|1076.62|1079.15|1073.75|435
1730094300000|2024-10-28 05:45:00|1080.15|1074.75|1081.95|1076.55|1082.65|1077.25|1079.95|1074.55|552
1730094600000|2024-10-28 05:50:00|1081.94|1076.54|1086.15|1080.75|1087.1|1081.7|1081.85|1076.45|414
1730094900000|2024-10-28 05:55:00|1086.2|1080.8|1084.04|1078.64|1086.22|1080.82|1083.85|1078.45|663
1730095200000|2024-10-28 06:00:00|1084.14|1078.74|1085.14|1079.74|1086.07|1080.67|1083.09|1077.69|442
1730095500000|2024-10-28 06:05:00|1085.18|1079.78|1083.07|1077.67|1085.23|1079.83|1082.75|1077.35|373
1730095800000|2024-10-28 06:10:00|1083.12|1077.72|1082.87|1077.47|1084.22|1078.82|1080.95|1075.55|469
1730096100000|2024-10-28 06:15:00|1082.86|1077.46|1085.85|1080.45|1086.35|1080.95|1082.8|1077.4|577
1730096400000|2024-10-28 06:20:00|1085.8|1080.4|1085.15|1079.75|1087|1081.6|1085.11|1079.71|403
1730096700000|2024-10-28 06:25:00|1085.16|1079.76|1083.05|1077.65|1085.45|1080.05|1081.85|1076.45|561
1730097000000|2024-10-28 06:30:00|1083|1077.6|1084|1078.6|1085|1079.6|1081.8|1076.4|483
1730097300000|2024-10-28 06:35:00|1084.01|1078.61|1084.01|1078.61|1086.03|1080.63|1084|1078.6|485
1730097600000|2024-10-28 06:40:00|1083.96|1078.56|1085.1|1079.7|1086.25|1080.85|1083.95|1078.55|414
1730097900000|2024-10-28 06:45:00|1085.15|1079.75|1087.19|1081.79|1087.22|1081.82|1084.95|1079.55|384
1730098200000|2024-10-28 06:50:00|1087.2|1081.8|1088.06|1082.66|1089.06|1083.66|1086.75|1081.35|351
1730098500000|2024-10-28 06:55:00|1088.03|1082.63|1088.09|1082.69|1088.95|1083.55|1087.75|1082.35|293
1730098800000|2024-10-28 07:00:00|1088.12|1082.72|1090.08|1084.68|1090.81|1085.41|1087.11|1081.71|407
1730099100000|2024-10-28 07:05:00|1090.05|1084.65|1094.1|1088.7|1094.1|1088.7|1089.24|1083.84|343
1730099400000|2024-10-28 07:10:00|1094.25|1088.85|1102.03|1096.63|1102.17|1096.77|1094.25|1088.85|731
1730099700000|2024-10-28 07:15:00|1102.05|1096.65|1102.85|1097.45|1103.67|1098.27|1097.85|1092.45|861
1730100000000|2024-10-28 07:20:00|1102.75|1097.35|1103.95|1098.55|1105.02|1099.62|1100.9|1095.5|752
1730100300000|2024-10-28 07:25:00|1103.9|1098.5|1103|1097.6|1105.45|1100.05|1102|1096.6|696
1730100600000|2024-10-28 07:30:00|1103.1|1097.7|1099.95|1094.55|1105.75|1100.35|1098.85|1093.45|701
1730100900000|2024-10-28 07:35:00|1100.15|1094.75|1101.98|1096.58|1103.8|1098.4|1100.1|1094.7|675
1730101200000|2024-10-28 07:40:00|1101.96|1096.56|1100.17|1094.77|1103|1097.6|1099.12|1093.72|564
1730101500000|2024-10-28 07:45:00|1100.23|1094.83|1101.05|1095.65|1102.1|1096.7|1097.9|1092.5|673
1730101800000|2024-10-28 07:50:00|1101.16|1095.76|1102.2|1096.8|1103.12|1097.72|1100.95|1095.55|585
1730102100000|2024-10-28 07:55:00|1102.45|1097.05|1100|1094.6|1102.5|1097.1|1099.85|1094.45|629
1730102400000|2024-10-28 08:00:00|1099.95|1094.55|1101.09|1095.69|1102.3|1096.9|1098.75|1093.35|741
1730102700000|2024-10-28 08:05:00|1101.08|1095.68|1098.05|1092.65|1101.76|1096.36|1097.95|1092.55|589
1730103000000|2024-10-28 08:10:00|1098.1|1092.7|1102.1|1096.7|1102.28|1096.88|1097.95|1092.55|519
1730103300000|2024-10-28 08:15:00|1102.4|1097|1100.9|1095.5|1103.4|1098|1100.75|1095.35|707
1730103600000|2024-10-28 08:20:00|1100.8|1095.4|1100.25|1094.85|1100.99|1095.59|1099.75|1094.35|599
1730103900000|2024-10-28 08:25:00|1100.35|1094.95|1103.6|1098.2|1104.25|1098.85|1100.2|1094.8|553
1730104200000|2024-10-28 08:30:00|1103.55|1098.15|1102.13|1096.73|1103.8|1098.4|1101.8|1096.4|418
1730104500000|2024-10-28 08:35:00|1102.14|1096.74|1102.1|1096.7|1102.23|1096.83|1100.12|1094.72|715
1730104800000|2024-10-28 08:40:00|1102.08|1096.68|1102.23|1096.83|1103.2|1097.8|1101.31|1095.91|628
1730105100000|2024-10-28 08:45:00|1102.12|1096.72|1104.75|1099.35|1104.85|1099.45|1100.87|1095.47|734
1730105400000|2024-10-28 08:50:00|1104.8|1099.4|1104.07|1098.67|1105.13|1099.73|1103.75|1098.35|763
1730105700000|2024-10-28 08:55:00|1104.12|1098.72|1103.08|1097.68|1105.13|1099.73|1102.17|1096.77|656
1730106000000|2024-10-28 09:00:00|1103.1|1097.7|1102.9|1097.5|1103.12|1097.72|1099.55|1094.15|279
1730106300000|2024-10-28 09:05:00|1102.8|1097.4|1104.12|1098.72|1104.35|1098.95|1101.8|1096.4|514
1730106600000|2024-10-28 09:10:00|1104.2|1098.8|1104.17|1098.77|1106.98|1101.58|1103.22|1097.82|608
1730106900000|2024-10-28 09:15:00|1104.15|1098.75|1103.8|1098.4|1105.35|1099.95|1103.23|1097.83|682
1730107200000|2024-10-28 09:20:00|1103.75|1098.35|1102.08|1096.68|1104.27|1098.87|1101.99|1096.59|525
1730107500000|2024-10-28 09:25:00|1102.11|1096.71|1102.08|1096.68|1104.15|1098.75|1101.75|1096.35|614
1730107800000|2024-10-28 09:30:00|1102.05|1096.65|1099|1093.6|1102.18|1096.78|1098.75|1093.35|665
1730108100000|2024-10-28 09:35:00|1099.16|1093.76|1101.12|1095.72|1101.75|1096.35|1099.12|1093.72|589
1730108400000|2024-10-28 09:40:00|1101.1|1095.7|1102.18|1096.78|1102.55|1097.15|1100.11|1094.71|591
1730108700000|2024-10-28 09:45:00|1102.15|1096.75|1105.95|1100.55|1106.2|1100.8|1102.15|1096.75|681
1730109000000|2024-10-28 09:50:00|1106|1100.6|1112.2|1106.8|1113.06|1107.66|1105.95|1100.55|617
1730109300000|2024-10-28 09:55:00|1112.15|1106.75|1117.17|1111.77|1117.45|1112.05|1112.1|1106.7|738
1730109600000|2024-10-28 10:00:00|1117.15|1111.75|1116.14|1110.74|1119.08|1113.68|1115.75|1110.35|644
1730109900000|2024-10-28 10:05:00|1116.13|1110.73|1114.98|1109.58|1116.13|1110.73|1114.6|1109.2|582
1730110200000|2024-10-28 10:10:00|1114.95|1109.55|1113.75|1108.35|1115.75|1110.35|1112.95|1107.55|394
1730110500000|2024-10-28 10:15:00|1113.9|1108.5|1114.04|1108.64|1115.98|1110.58|1112.85|1107.45|573
1730110800000|2024-10-28 10:20:00|1113.94|1108.54|1114.23|1108.83|1114.55|1109.15|1112.75|1107.35|732
1730111100000|2024-10-28 10:25:00|1114.17|1108.77|1114.27|1108.87|1115.65|1110.25|1113.12|1107.72|682
1730111400000|2024-10-28 10:30:00|1114.29|1108.89|1116.27|1110.87|1116.28|1110.88|1113.6|1108.2|856
1730111700000|2024-10-28 10:35:00|1116.29|1110.89|1115.26|1109.86|1117.29|1111.89|1114.75|1109.35|658
1730112000000|2024-10-28 10:40:00|1115.25|1109.85|1115.2|1109.8|1115.7|1110.3|1112.98|1107.58|660
1730112300000|2024-10-28 10:45:00|1115.27|1109.87|1114.85|1109.45|1116.55|1111.15|1113.75|1108.35|768
1730112600000|2024-10-28 10:50:00|1114.95|1109.55|1114.93|1109.53|1115.55|1110.15|1113.98|1108.58|621
1730112900000|2024-10-28 10:55:00|1114.9|1109.5|1112.75|1107.35|1115.11|1109.71|1112.15|1106.75|544
1730113200000|2024-10-28 11:00:00|1112.8|1107.4|1111.12|1105.72|1114.11|1108.71|1110.1|1104.7|461
1730113500000|2024-10-28 11:05:00|1111.2|1105.8|1111.1|1105.7|1113.25|1107.85|1110.8|1105.4|441
1730113800000|2024-10-28 11:10:00|1111.08|1105.68|1112.2|1106.8|1112.55|1107.15|1110.5|1105.1|398
1730114100000|2024-10-28 11:15:00|1112.15|1106.75|1110.08|1104.68|1112.21|1106.81|1109.9|1104.5|336
1730114400000|2024-10-28 11:20:00|1110.2|1104.8|1112.23|1106.83|1112.23|1106.83|1108.8|1103.4|408
1730114700000|2024-10-28 11:25:00|1112.26|1106.86|1115.19|1109.79|1115.4|1110|1112.2|1106.8|415
1730115000000|2024-10-28 11:30:00|1115.13|1109.73|1115.88|1110.48|1116.05|1110.65|1113.8|1108.4|453
1730115300000|2024-10-28 11:35:00|1115.83|1110.43|1112.85|1107.45|1115.9|1110.5|1112.11|1106.71|466
1730115600000|2024-10-28 11:40:00|1112.8|1107.4|1112.17|1106.77|1113.15|1107.75|1111.75|1106.35|456
1730115900000|2024-10-28 11:45:00|1112.15|1106.75|1113.2|1107.8|1114.08|1108.68|1111.95|1106.55|469
1730116200000|2024-10-28 11:50:00|1113.55|1108.15|1114.85|1109.45|1115.4|1110|1113.17|1107.77|441
1730116500000|2024-10-28 11:55:00|1114.9|1109.5|1113.93|1108.53|1115.13|1109.73|1112.98|1107.58|460
1730116800000|2024-10-28 12:00:00|1113.98|1108.58|1112.25|1106.85|1114.35|1108.95|1111.2|1105.8|498
1730117100000|2024-10-28 12:05:00|1112.22|1106.82|1112.5|1107.1|1116.05|1110.65|1111.2|1105.8|641
1730117400000|2024-10-28 12:10:00|1112.26|1106.86|1110.24|1104.84|1112.5|1107.1|1108.2|1102.8|590
1730117700000|2024-10-28 12:15:00|1110.21|1104.81|1112.25|1106.85|1114.24|1108.84|1110.15|1104.75|592
1730118000000|2024-10-28 12:20:00|1112.6|1107.2|1114.07|1108.67|1114.26|1108.86|1112.13|1106.73|562
1730118300000|2024-10-28 12:25:00|1114.11|1108.71|1116|1110.6|1117.16|1111.76|1114.08|1108.68|635
1730118600000|2024-10-28 12:30:00|1115.95|1110.55|1117.2|1111.8|1117.6|1112.2|1113.5|1108.1|728
1730118900000|2024-10-28 12:35:00|1117.27|1111.87|1116.05|1110.65|1120.27|1114.87|1114.9|1109.5|746
1730119200000|2024-10-28 12:40:00|1115.95|1110.55|1119.2|1113.8|1120.06|1114.66|1115.65|1110.25|708
1730119500000|2024-10-28 12:45:00|1119.16|1113.76|1117.92|1112.52|1120.23|1114.83|1116.95|1111.55|757
1730119800000|2024-10-28 12:50:00|1117.65|1112.25|1116.15|1110.75|1119.05|1113.65|1115.87|1110.47|701
1730120100000|2024-10-28 12:55:00|1116.12|1110.72|1119.9|1114.5|1120.25|1114.85|1116.05|1110.65|683
1730120400000|2024-10-28 13:00:00|1119.95|1114.55|1117.11|1111.71|1121.5|1116.1|1116.9|1111.5|602
1730120700000|2024-10-28 13:05:00|1117.05|1111.65|1119.15|1113.75|1119.5|1114.1|1114.85|1109.45|533
1730121000000|2024-10-28 13:10:00|1119.19|1113.79|1117.98|1112.58|1119.6|1114.2|1116.75|1111.35|585
1730121300000|2024-10-28 13:15:00|1118.03|1112.63|1118.31|1112.91|1121.25|1115.85|1117.98|1112.58|720
1730121600000|2024-10-28 13:20:00|1118.33|1112.93|1118.2|1112.8|1118.95|1113.55|1115.87|1110.47|603
1730121900000|2024-10-28 13:25:00|1118.17|1112.77|1115.29|1109.89|1119.05|1113.65|1115.22|1109.82|560
1730122200000|2024-10-28 13:30:00|1115.22|1109.82|1116.85|1111.45|1118.14|1112.74|1112.2|1106.8|734
1730122500000|2024-10-28 13:35:00|1116.75|1111.35|1114.22|1108.82|1118|1112.6|1111.7|1106.3|718
1730122800000|2024-10-28 13:40:00|1114.4|1109|1113.1|1107.7|1117.04|1111.64|1113.1|1107.7|822
1730123100000|2024-10-28 13:45:00|1113.05|1107.65|1114.1|1108.7|1116.12|1110.72|1112.15|1106.75|877
1730123400000|2024-10-28 13:50:00|1114.16|1108.76|1108.55|1103.15|1114.55|1109.15|1108.1|1102.7|872
1730123700000|2024-10-28 13:55:00|1108.2|1102.8|1104.19|1098.79|1108.45|1103.05|1103.58|1098.18|851
1730124000000|2024-10-28 14:00:00|1104.26|1098.86|1103.05|1097.65|1105.14|1099.74|1100.23|1094.83|898
1730124300000|2024-10-28 14:05:00|1103.1|1097.7|1106.7|1101.3|1109.14|1103.74|1102.55|1097.15|828
1730124600000|2024-10-28 14:10:00|1106.97|1101.57|1106.14|1100.74|1109.12|1103.72|1105|1099.6|759
1730124900000|2024-10-28 14:15:00|1106.12|1100.72|1099.86|1094.46|1106.5|1101.1|1099.7|1094.3|744
1730125200000|2024-10-28 14:20:00|1099.8|1094.4|1097.16|1091.76|1102.05|1096.65|1096.7|1091.3|795
1730125500000|2024-10-28 14:25:00|1097.14|1091.74|1096.19|1090.79|1098.18|1092.78|1095|1089.6|812
1730125800000|2024-10-28 14:30:00|1096.22|1090.82|1097.17|1091.77|1100.22|1094.82|1095.75|1090.35|814
1730126100000|2024-10-28 14:35:00|1097.05|1091.65|1097.25|1091.85|1100.45|1095.05|1094.95|1089.55|733
1730126400000|2024-10-28 14:40:00|1097.31|1091.91|1100.24|1094.84|1101.3|1095.9|1097.15|1091.75|776
1730126700000|2024-10-28 14:45:00|1100.28|1094.88|1102.09|1096.69|1102.2|1096.8|1099.65|1094.25|720
1730127000000|2024-10-28 14:50:00|1102.1|1096.7|1097.23|1091.83|1102.35|1096.95|1097.2|1091.8|713
1730127300000|2024-10-28 14:55:00|1097.21|1091.81|1096.65|1091.25|1099.3|1093.9|1096.2|1090.8|637
1730127600000|2024-10-28 15:00:00|1096.32|1090.92|1092.18|1086.78|1096.64|1091.24|1089.9|1084.5|794
1730127900000|2024-10-28 15:05:00|1092.15|1086.75|1089.3|1083.9|1092.17|1086.77|1088.1|1082.7|765
1730128200000|2024-10-28 15:10:00|1089.35|1083.95|1088.85|1083.45|1091.1|1085.7|1087.76|1082.36|736
1730128500000|2024-10-28 15:15:00|1089.07|1083.67|1088.06|1082.66|1091.2|1085.8|1087.6|1082.2|385
1730128800000|2024-10-28 15:20:00|1088.05|1082.65|1091.3|1085.9|1092.45|1087.05|1086.2|1080.8|692
1730129100000|2024-10-28 15:25:00|1091.28|1085.88|1091.26|1085.86|1092.5|1087.1|1090.8|1085.4|654
1730129400000|2024-10-28 15:30:00|1091.31|1085.91|1092.1|1086.7|1093.13|1087.73|1089.75|1084.35|713
1730129700000|2024-10-28 15:35:00|1092.26|1086.86|1092.16|1086.76|1094.18|1088.78|1091.2|1085.8|655
1730130000000|2024-10-28 15:40:00|1092.17|1086.77|1091.22|1085.82|1092.68|1087.28|1090.75|1085.35|653
1730130300000|2024-10-28 15:45:00|1091.19|1085.79|1088.38|1082.98|1091.5|1086.1|1087.95|1082.55|742
1730130600000|2024-10-28 15:50:00|1088.26|1082.86|1086.16|1080.76|1089.35|1083.95|1086.1|1080.7|677
1730130900000|2024-10-28 15:55:00|1086.14|1080.74|1084.25|1078.85|1087.24|1081.84|1084.05|1078.65|758
1730131200000|2024-10-28 16:00:00|1084.27|1078.87|1086.23|1080.83|1087.85|1082.45|1081.85|1076.45|717
1730131500000|2024-10-28 16:05:00|1086.13|1080.73|1088.2|1082.8|1088.4|1083|1085.9|1080.5|538
1730131800000|2024-10-28 16:10:00|1088.15|1082.75|1089.7|1084.3|1090.15|1084.75|1088.03|1082.63|550
1730132100000|2024-10-28 16:15:00|1089.81|1084.41|1094.05|1088.65|1096.4|1091|1089.81|1084.41|560
1730132400000|2024-10-28 16:20:00|1094.03|1088.63|1093.15|1087.75|1094.15|1088.75|1092.7|1087.3|325
1730132700000|2024-10-28 16:25:00|1093|1087.6|1093.07|1087.67|1093.25|1087.85|1092.75|1087.35|26
1730133000000|2024-10-28 16:30:00|1093.05|1087.65|1093.15|1087.75|1093.2|1087.8|1092.6|1087.2|65
1730133300000|2024-10-28 16:35:00|1092.6|1087.2|1089.95|1084.55|1095.25|1089.85|1088.9|1083.5|442
1730133600000|2024-10-28 16:40:00|1089.9|1084.5|1092.16|1086.76|1092.95|1087.55|1089.9|1084.5|537
1730133900000|2024-10-28 16:45:00|1092.12|1086.72|1091.19|1085.79|1093.18|1087.78|1090.8|1085.4|492
1730134200000|2024-10-28 16:50:00|1091.16|1085.76|1092.2|1086.8|1092.55|1087.15|1086.9|1081.5|818
1730134500000|2024-10-28 16:55:00|1092.26|1086.86|1089.11|1083.71|1093.08|1087.68|1087.85|1082.45|723
1730134800000|2024-10-28 17:00:00|1089.18|1083.78|1085.05|1079.65|1089.95|1084.55|1084.1|1078.7|785
1730135100000|2024-10-28 17:05:00|1085.12|1079.72|1083.75|1078.35|1085.12|1079.72|1076.95|1071.55|773
1730135400000|2024-10-28 17:10:00|1083.3|1077.9|1087.08|1081.68|1087.35|1081.95|1082.8|1077.4|846
1730135700000|2024-10-28 17:15:00|1087.03|1081.63|1086.18|1080.78|1089.23|1083.83|1084.25|1078.85|847
1730136000000|2024-10-28 17:20:00|1086.21|1080.81|1087.5|1082.1|1087.5|1082.1|1084.25|1078.85|852
1730136300000|2024-10-28 17:25:00|1087.25|1081.85|1089.03|1083.63|1089.03|1083.63|1083.24|1077.84|669
1730136600000|2024-10-28 17:30:00|1088.73|1083.33|1095|1089.6|1095.2|1089.8|1088.1|1082.7|653
1730136900000|2024-10-28 17:35:00|1094.98|1089.58|1095.1|1089.7|1096.95|1091.55|1093.18|1087.78|705
1730137200000|2024-10-28 17:40:00|1095.15|1089.75|1093.65|1088.25|1096.18|1090.78|1093|1087.6|619
1730137500000|2024-10-28 17:45:00|1093.7|1088.3|1085.09|1079.69|1094.25|1088.85|1084.25|1078.85|612
1730137800000|2024-10-28 17:50:00|1085.14|1079.74|1086.2|1080.8|1086.5|1081.1|1083.15|1077.75|695
1730138100000|2024-10-28 17:55:00|1086.25|1080.85|1085.08|1079.68|1087.45|1082.05|1083.75|1078.35|494
1730138400000|2024-10-28 18:00:00|1085.06|1079.66|1087.13|1081.73|1088.33|1082.93|1084.2|1078.8|614
1730138700000|2024-10-28 18:05:00|1087.15|1081.75|1092.07|1086.67|1093.45|1088.05|1085.26|1079.86|649
1730139000000|2024-10-28 18:10:00|1092.1|1086.7|1091.93|1086.53|1094.35|1088.95|1091.25|1085.85|690
1730139300000|2024-10-28 18:15:00|1091.92|1086.52|1093|1087.6|1093.5|1088.1|1091.75|1086.35|666
1730139600000|2024-10-28 18:20:00|1093.45|1088.05|1086.07|1080.67|1093.55|1088.15|1085.6|1080.2|649
1730139900000|2024-10-28 18:25:00|1086.12|1080.72|1087.35|1081.95|1088.68|1083.28|1085.2|1079.8|651
1730140200000|2024-10-28 18:30:00|1087.25|1081.85|1085.3|1079.9|1088.45|1083.05|1083.95|1078.55|604
1730140500000|2024-10-28 18:35:00|1085.25|1079.85|1088.32|1082.92|1089.25|1083.85|1085.2|1079.8|601
1730140800000|2024-10-28 18:40:00|1088.27|1082.87|1086.14|1080.74|1088.33|1082.93|1084.95|1079.55|539
1730141100000|2024-10-28 18:45:00|1086.12|1080.72|1087.05|1081.65|1087.35|1081.95|1083.31|1077.91|705
1730141400000|2024-10-28 18:50:00|1087.06|1081.66|1090.31|1084.91|1091.2|1085.8|1085.2|1079.8|576
1730141700000|2024-10-28 18:55:00|1090.29|1084.89|1093.29|1087.89|1094.15|1088.75|1089.26|1083.86|452
1730142000000|2024-10-28 19:00:00|1093.23|1087.83|1098.12|1092.72|1099.95|1094.55|1092.2|1086.8|652
1730142300000|2024-10-28 19:05:00|1098|1092.6|1098.09|1092.69|1102.35|1096.95|1098|1092.6|688
1730142600000|2024-10-28 19:10:00|1098.1|1092.7|1102.4|1097|1102.65|1097.25|1096.27|1090.87|610
1730142900000|2024-10-28 19:15:00|1102.24|1096.84|1106.2|1100.8|1106.5|1101.1|1102.2|1096.8|750
1730143200000|2024-10-28 19:20:00|1106|1100.6|1109.3|1103.9|1109.45|1104.05|1105.2|1099.8|725
1730143500000|2024-10-28 19:25:00|1109.28|1103.88|1108.9|1103.5|1110.22|1104.82|1106.2|1100.8|641
1730143800000|2024-10-28 19:30:00|1109|1103.6|1103.2|1097.8|1109.75|1104.35|1102.6|1097.2|716
1730144100000|2024-10-28 19:35:00|1103.22|1097.82|1103.88|1098.48|1105.95|1100.55|1102|1096.6|673
1730144400000|2024-10-28 19:40:00|1103.95|1098.55|1104.75|1099.35|1106.5|1101.1|1103.15|1097.75|605
1730144700000|2024-10-28 19:45:00|1104.8|1099.4|1104.5|1099.1|1107.5|1102.1|1103.85|1098.45|713
1730145000000|2024-10-28 19:50:00|1104.55|1099.15|1103.6|1098.2|1104.65|1099.25|1101.9|1096.5|538
1730145300000|2024-10-28 19:55:00|1103.55|1098.15|1102.9|1097.5|1103.55|1098.15|1100.2|1094.8|509
1730145600000|2024-10-28 20:00:00|1103.3|1097.9|1103.1|1097.7|1106.6|1101.2|1101.75|1096.35|638
1730145900000|2024-10-28 20:05:00|1103.08|1097.68|1100.87|1095.47|1103.75|1098.35|1099.75|1094.35|528
1730146200000|2024-10-28 20:10:00|1100.82|1095.42|1106.29|1100.89|1106.31|1100.91|1100.2|1094.8|433
1730146500000|2024-10-28 20:15:00|1106.3|1100.9|1106.5|1101.1|1107.5|1102.1|1105.45|1100.05|403
1730146800000|2024-10-28 20:20:00|1106.55|1101.15|1104.3|1098.9|1106.6|1101.2|1103.25|1097.85|471
1730147100000|2024-10-28 20:25:00|1104.24|1098.84|1103.13|1097.73|1104.65|1099.25|1102.8|1097.4|390
1730147400000|2024-10-28 20:30:00|1103.09|1097.69|1105.27|1099.87|1107.35|1101.95|1102.75|1097.35|487
1730147700000|2024-10-28 20:35:00|1105.26|1099.86|1103.29|1097.89|1105.31|1099.91|1103.27|1097.87|436
1730148000000|2024-10-28 20:40:00|1103.28|1097.88|1104.85|1099.45|1106.4|1101|1103.03|1097.63|379
1730148300000|2024-10-28 20:45:00|1105.03|1099.63|1105.31|1099.91|1106.25|1100.85|1103.8|1098.4|382
1730148600000|2024-10-28 20:50:00|1105.33|1099.93|1103.29|1097.89|1107.4|1102|1103.2|1097.8|223
1730148900000|2024-10-28 20:55:00|1103.3|1097.9|1108.21|1102.81|1108.21|1102.81|1103.29|1097.89|139
1730149200000|2024-10-28 21:00:00|1108.24|1102.84|1104.23|1098.83|1109.46|1104.06|1104.23|1098.83|252
1730149500000|2024-10-28 21:05:00|1104.24|1098.84|1104.16|1098.76|1104.8|1099.4|1103.21|1097.81|284
1730149800000|2024-10-28 21:10:00|1104.15|1098.75|1106.87|1101.47|1107.35|1101.95|1103.84|1098.44|267
1730150100000|2024-10-28 21:15:00|1106.94|1101.54|1105.18|1099.78|1106.94|1101.54|1104.77|1099.37|296
1730150400000|2024-10-28 21:20:00|1105.19|1099.79|1105.17|1099.77|1106.24|1100.84|1104.96|1099.56|189
1730150700000|2024-10-28 21:25:00|1105.16|1099.76|1105.74|1100.34|1107.15|1101.75|1105.16|1099.76|260
1730151000000|2024-10-28 21:30:00|1105.75|1100.35|1109.25|1103.85|1109.39|1103.99|1105.75|1100.35|323
1730151300000|2024-10-28 21:35:00|1109.27|1103.87|1112.98|1107.58|1113.17|1107.77|1109.18|1103.78|340
1730151600000|2024-10-28 21:40:00|1112.87|1107.47|1113.12|1107.72|1115.13|1109.73|1112.19|1106.79|367
1730151900000|2024-10-28 21:45:00|1113.1|1107.7|1114.52|1109.12|1114.53|1109.13|1113.07|1107.67|223
1730152200000|2024-10-28 21:50:00|1114.56|1109.16|1114.32|1108.92|1115.29|1109.89|1114.07|1108.67|186
1730152500000|2024-10-28 21:55:00|1114.4|1109|1117.7|1112.3|1118.01|1112.61|1114.4|1109|265
1730152800000|2024-10-28 22:00:00|1117.75|1112.35|1119.8|1114.4|1121.87|1116.47|1117.75|1112.35|502
1730153100000|2024-10-28 22:05:00|1120.35|1114.95|1124.4|1119|1129.02|1123.62|1120.17|1114.77|693
1730153400000|2024-10-28 22:10:00|1124.18|1118.78|1123.2|1117.8|1126.18|1120.78|1119.19|1113.79|745
1730153700000|2024-10-28 22:15:00|1123.55|1118.15|1123.3|1117.9|1125.55|1120.15|1120.05|1114.65|586
1730154000000|2024-10-28 22:20:00|1123.22|1117.82|1123.23|1117.83|1125.45|1120.05|1121.2|1115.8|707
1730154300000|2024-10-28 22:25:00|1123.22|1117.82|1120.2|1114.8|1123.3|1117.9|1120.05|1114.65|353
1730154600000|2024-10-28 22:30:00|1120.65|1115.25|1120.91|1115.51|1122.2|1116.8|1120.2|1114.8|359
1730154900000|2024-10-28 22:35:00|1120.95|1115.55|1119.95|1114.55|1122.01|1116.61|1117.95|1112.55|509
1730155200000|2024-10-28 22:40:00|1120|1114.6|1119.01|1113.61|1123.05|1117.65|1118.85|1113.45|544
1730155500000|2024-10-28 22:45:00|1119.06|1113.66|1119.5|1114.1|1121.5|1116.1|1118.05|1112.65|751
1730155800000|2024-10-28 22:50:00|1119.9|1114.5|1124.23|1118.83|1124.23|1118.83|1119.2|1113.8|647
1730156100000|2024-10-28 22:55:00|1124.2|1118.8|1123.2|1117.8|1124.45|1119.05|1121.8|1116.4|466
1730156400000|2024-10-28 23:00:00|1123.45|1118.05|1123.26|1117.86|1124.3|1118.9|1121.95|1116.55|601
1730156700000|2024-10-28 23:05:00|1123.24|1117.84|1125.23|1119.83|1126.4|1121|1121.25|1115.85|531
1730157000000|2024-10-28 23:10:00|1125.22|1119.82|1123.25|1117.85|1127.25|1121.85|1123.2|1117.8|538
1730157300000|2024-10-28 23:15:00|1123.27|1117.87|1124.25|1118.85|1127.45|1122.05|1122.75|1117.35|515
1730157600000|2024-10-28 23:20:00|1124.45|1119.05|1122.1|1116.7|1124.45|1119.05|1121.08|1115.68|538
1730157900000|2024-10-28 23:25:00|1122.3|1116.9|1119.8|1114.4|1122.4|1117|1119.2|1113.8|425
1730158200000|2024-10-28 23:30:00|1119.75|1114.35|1122.3|1116.9|1122.55|1117.15|1119.73|1114.33|436
1730158500000|2024-10-28 23:35:00|1122.27|1116.87|1123.75|1118.35|1124.35|1118.95|1122.2|1116.8|409
1730158800000|2024-10-28 23:40:00|1123.88|1118.48|1122.24|1116.84|1124|1118.6|1121.95|1116.55|383
1730159100000|2024-10-28 23:45:00|1122.26|1116.86|1122.05|1116.65|1123.45|1118.05|1121.63|1116.23|392
1730159400000|2024-10-28 23:50:00|1121.75|1116.35|1120.25|1114.85|1122.45|1117.05|1120.2|1114.8|395
1730159700000|2024-10-28 23:55:00|1120.26|1114.86|1121.07|1115.67|1121.5|1116.1|1120.2|1114.8|353
1730160000000|2024-10-29 00:00:00|1121.12|1115.72|1120.12|1114.72|1122.07|1116.67|1119.6|1114.2|564
1730160300000|2024-10-29 00:05:00|1120.07|1114.67|1119.2|1113.8|1120.4|1115|1117.25|1111.85|464
1730160600000|2024-10-29 00:10:00|1118.7|1113.3|1121.25|1115.85|1121.55|1116.15|1117.75|1112.35|363
1730160900000|2024-10-29 00:15:00|1121.26|1115.86|1120.25|1114.85|1124.5|1119.1|1119.75|1114.35|541
1730161200000|2024-10-29 00:20:00|1120.23|1114.83|1120.28|1114.88|1121.3|1115.9|1119.2|1113.8|452
1730161500000|2024-10-29 00:25:00|1120.3|1114.9|1121.26|1115.86|1121.85|1116.45|1119.2|1113.8|456
1730161800000|2024-10-29 00:30:00|1121.2|1115.8|1122.28|1116.88|1122.35|1116.95|1119.2|1113.8|456
1730162100000|2024-10-29 00:35:00|1122.24|1116.84|1128.11|1122.71|1128.4|1123|1121.33|1115.93|433
1730162400000|2024-10-29 00:40:00|1128.09|1122.69|1124.2|1118.8|1128.15|1122.75|1124.2|1118.8|387
1730162700000|2024-10-29 00:45:00|1124.25|1118.85|1124.32|1118.92|1126.18|1120.78|1123.2|1117.8|402
1730163000000|2024-10-29 00:50:00|1124.65|1119.25|1130.61|1125.21|1131.45|1126.05|1124.2|1118.8|604
1730163300000|2024-10-29 00:55:00|1130.55|1125.15|1127.93|1122.53|1132.18|1126.78|1127.34|1121.94|380
1730163600000|2024-10-29 01:00:00|1127.9|1122.5|1128.25|1122.85|1130|1124.6|1125.2|1119.8|564
1730163900000|2024-10-29 01:05:00|1128.24|1122.84|1127.05|1121.65|1131.18|1125.78|1126.75|1121.35|679
1730164200000|2024-10-29 01:10:00|1127.1|1121.7|1125.14|1119.74|1127.17|1121.77|1125|1119.6|628
1730164500000|2024-10-29 01:15:00|1125.18|1119.78|1125.18|1119.78|1126.17|1120.77|1123.05|1117.65|557
1730164800000|2024-10-29 01:20:00|1125.15|1119.75|1126.85|1121.45|1127.5|1122.1|1123.25|1117.85|525
1730165100000|2024-10-29 01:25:00|1126.78|1121.38|1125.25|1119.85|1128.15|1122.75|1123.25|1117.85|608
1730165400000|2024-10-29 01:30:00|1125.2|1119.8|1125.05|1119.65|1126.23|1120.83|1124.2|1118.8|490
1730165700000|2024-10-29 01:35:00|1125.13|1119.73|1123.3|1117.9|1127.7|1122.3|1123.2|1117.8|534
1730166000000|2024-10-29 01:40:00|1123.28|1117.88|1124.25|1118.85|1124.5|1119.1|1123.2|1117.8|433
1730166300000|2024-10-29 01:45:00|1124.3|1118.9|1126.2|1120.8|1129|1123.6|1123.4|1118|512
1730166600000|2024-10-29 01:50:00|1125.75|1120.35|1126.28|1120.88|1126.45|1121.05|1125.24|1119.84|483
1730166900000|2024-10-29 01:55:00|1126.26|1120.86|1129.31|1123.91|1130.16|1124.76|1126.2|1120.8|646
1730167200000|2024-10-29 02:00:00|1129.27|1123.87|1127.5|1122.1|1130.03|1124.63|1126.75|1121.35|760
1730167500000|2024-10-29 02:05:00|1127.55|1122.15|1133.4|1128|1133.7|1128.3|1127.25|1121.85|784
1730167800000|2024-10-29 02:10:00|1133.41|1128.01|1141.15|1135.75|1141.2|1135.8|1133.3|1127.9|802
1730168100000|2024-10-29 02:15:00|1141.25|1135.85|1138.86|1133.46|1142.63|1137.23|1137.05|1131.65|851
1730168400000|2024-10-29 02:20:00|1138.31|1132.91|1143.53|1138.13|1143.57|1138.17|1138.31|1132.91|867
1730168700000|2024-10-29 02:25:00|1143.48|1138.08|1146.62|1141.22|1146.92|1141.52|1141.83|1136.43|725
1730169000000|2024-10-29 02:30:00|1146.46|1141.06|1143.88|1138.48|1147.35|1141.95|1142.95|1137.55|795
1730169300000|2024-10-29 02:35:00|1143.98|1138.58|1143.22|1137.82|1144.17|1138.77|1140.85|1135.45|805
1730169600000|2024-10-29 02:40:00|1143.2|1137.8|1143.93|1138.53|1144.92|1139.52|1143.08|1137.68|639
1730169900000|2024-10-29 02:45:00|1143.96|1138.56|1142.34|1136.94|1144.95|1139.55|1142.05|1136.65|614
1730170200000|2024-10-29 02:50:00|1142.31|1136.91|1141.95|1136.55|1143|1137.6|1141|1135.6|455
1730170500000|2024-10-29 02:55:00|1141.93|1136.53|1149.09|1143.69|1151.2|1145.8|1141.53|1136.13|522
1730170800000|2024-10-29 03:00:00|1149.17|1143.77|1148.2|1142.8|1150.15|1144.75|1148.08|1142.68|308
1730171100000|2024-10-29 03:05:00|1148.25|1142.85|1148.96|1143.56|1149.19|1143.79|1147.87|1142.47|302
1730171400000|2024-10-29 03:10:00|1148.85|1143.45|1147.97|1142.57|1149.5|1144.1|1147.88|1142.48|580
1730171700000|2024-10-29 03:15:00|1147.96|1142.56|1147.08|1141.68|1149.3|1143.9|1146.6|1141.2|565
1730172000000|2024-10-29 03:20:00|1147.03|1141.63|1145|1139.6|1147.3|1141.9|1144.8|1139.4|457
1730172300000|2024-10-29 03:25:00|1144.7|1139.3|1148.12|1142.72|1148.45|1143.05|1144.1|1138.7|503
1730172600000|2024-10-29 03:30:00|1148.15|1142.75|1148.02|1142.62|1148.5|1143.1|1147.2|1141.8|576
1730172900000|2024-10-29 03:35:00|1147.97|1142.57|1147.96|1142.56|1148.5|1143.1|1146.7|1141.3|463
1730173200000|2024-10-29 03:40:00|1147.97|1142.57|1145.07|1139.67|1147.97|1142.57|1144.95|1139.55|506
1730173500000|2024-10-29 03:45:00|1144.95|1139.55|1144.96|1139.56|1146|1140.6|1144.2|1138.8|694
1730173800000|2024-10-29 03:50:00|1145.01|1139.61|1143.87|1138.47|1145.55|1140.15|1143.55|1138.15|465
1730174100000|2024-10-29 03:55:00|1143.82|1138.42|1145.08|1139.68|1145.09|1139.69|1142.3|1136.9|431
1730174400000|2024-10-29 04:00:00|1144.77|1139.37|1146.97|1141.57|1147.35|1141.95|1143.7|1138.3|548
1730174700000|2024-10-29 04:05:00|1146.99|1141.59|1150.12|1144.72|1150.98|1145.58|1146.2|1140.8|540
1730175000000|2024-10-29 04:10:00|1150.09|1144.69|1151.15|1145.75|1154.06|1148.66|1149.7|1144.3|482
1730175300000|2024-10-29 04:15:00|1151.17|1145.77|1150.27|1144.87|1151.8|1146.4|1149.1|1143.7|390
1730175600000|2024-10-29 04:20:00|1150.4|1145|1150.7|1145.3|1151.55|1146.15|1150.17|1144.77|469
1730175900000|2024-10-29 04:25:00|1150.75|1145.35|1151.2|1145.8|1151.5|1146.1|1150.2|1144.8|330
1730176200000|2024-10-29 04:30:00|1151.16|1145.76|1153.32|1147.92|1155.3|1149.9|1151.08|1145.68|386
1730176500000|2024-10-29 04:35:00|1153.37|1147.97|1154.96|1149.56|1154.98|1149.58|1152.2|1146.8|367
1730176800000|2024-10-29 04:40:00|1154.98|1149.58|1150.95|1145.55|1155.03|1149.63|1150.17|1144.77|439
1730177100000|2024-10-29 04:45:00|1150.9|1145.5|1150.25|1144.85|1152.3|1146.9|1149.17|1143.77|417
1730177400000|2024-10-29 04:50:00|1150.24|1144.84|1150.03|1144.63|1151.05|1145.65|1149.22|1143.82|428
1730177700000|2024-10-29 04:55:00|1150.09|1144.69|1151.14|1145.74|1151.55|1146.15|1150.03|1144.63|497
1730178000000|2024-10-29 05:00:00|1151.19|1145.79|1150.11|1144.71|1152.01|1146.61|1149.8|1144.4|433
1730178300000|2024-10-29 05:05:00|1150.1|1144.7|1148.22|1142.82|1150.12|1144.72|1148|1142.6|445
1730178600000|2024-10-29 05:10:00|1148.2|1142.8|1148.2|1142.8|1149.03|1143.63|1147.05|1141.65|406
1730178900000|2024-10-29 05:15:00|1148.8|1143.4|1147.18|1141.78|1149.3|1143.9|1146.25|1140.85|426
1730179200000|2024-10-29 05:20:00|1147.24|1141.84|1152.06|1146.66|1153|1147.6|1147.17|1141.77|353
1730179500000|2024-10-29 05:25:00|1152.13|1146.73|1153.07|1147.67|1154.65|1149.25|1151.75|1146.35|415
1730179800000|2024-10-29 05:30:00|1152.97|1147.57|1152.87|1147.47|1156.2|1150.8|1152.1|1146.7|445
1730180100000|2024-10-29 05:35:00|1152.97|1147.57|1152.08|1146.68|1153.9|1148.5|1151.2|1145.8|366
1730180400000|2024-10-29 05:40:00|1152.14|1146.74|1151.37|1145.97|1153.4|1148|1151.2|1145.8|273
1730180700000|2024-10-29 05:45:00|1151.45|1146.05|1154.9|1149.5|1155.95|1150.55|1151.4|1146|451
1730181000000|2024-10-29 05:50:00|1154.85|1149.45|1154.1|1148.7|1155.35|1149.95|1153.1|1147.7|454
1730181300000|2024-10-29 05:55:00|1154.11|1148.71|1152.1|1146.7|1154.12|1148.72|1151.9|1146.5|354
1730181600000|2024-10-29 06:00:00|1152.08|1146.68|1153.91|1148.51|1154.25|1148.85|1152.05|1146.65|464
1730181900000|2024-10-29 06:05:00|1153.65|1148.25|1155.2|1149.8|1155.45|1150.05|1153.12|1147.72|227
1730182200000|2024-10-29 06:10:00|1155.14|1149.74|1154.05|1148.65|1155.16|1149.76|1152.95|1147.55|355
1730182500000|2024-10-29 06:15:00|1154.04|1148.64|1152.17|1146.77|1154.5|1149.1|1152.09|1146.69|385
1730182800000|2024-10-29 06:20:00|1152.19|1146.79|1151.17|1145.77|1152.25|1146.85|1150.75|1145.35|380
1730183100000|2024-10-29 06:25:00|1151.2|1145.8|1149.5|1144.1|1151.5|1146.1|1148.85|1143.45|445
1730183400000|2024-10-29 06:30:00|1149.55|1144.15|1150.85|1145.45|1152.19|1146.79|1149.18|1143.78|442
1730183700000|2024-10-29 06:35:00|1150.95|1145.55|1151.12|1145.72|1152.2|1146.8|1150.2|1144.8|560
1730184000000|2024-10-29 06:40:00|1151.15|1145.75|1151.15|1145.75|1151.23|1145.83|1149.95|1144.55|396
1730184300000|2024-10-29 06:45:00|1151.21|1145.81|1150.35|1144.95|1152.7|1147.3|1149.95|1144.55|366
1730184600000|2024-10-29 06:50:00|1150.19|1144.79|1150.2|1144.8|1151.2|1145.8|1150.08|1144.68|386
1730184900000|2024-10-29 06:55:00|1150.35|1144.95|1151.03|1145.63|1152.07|1146.67|1150.35|1144.95|350
1730185200000|2024-10-29 07:00:00|1151.04|1145.64|1151.25|1145.85|1153.08|1147.68|1150.15|1144.75|420
1730185500000|2024-10-29 07:05:00|1151.16|1145.76|1153.01|1147.61|1153.08|1147.68|1150.85|1145.45|392
1730185800000|2024-10-29 07:10:00|1152.96|1147.56|1147.85|1142.45|1153.15|1147.75|1147.55|1142.15|585
1730186100000|2024-10-29 07:15:00|1148|1142.6|1149.15|1143.75|1150.25|1144.85|1147.92|1142.52|475
1730186400000|2024-10-29 07:20:00|1149.12|1143.72|1147.19|1141.79|1149.95|1144.55|1146.85|1141.45|468
1730186700000|2024-10-29 07:25:00|1147.16|1141.76|1152.05|1146.65|1152.45|1147.05|1147.1|1141.7|367
1730187000000|2024-10-29 07:30:00|1152.07|1146.67|1151.13|1145.73|1154.15|1148.75|1151.05|1145.65|398
1730187300000|2024-10-29 07:35:00|1151.15|1145.75|1150.14|1144.74|1151.5|1146.1|1149.75|1144.35|374
1730187600000|2024-10-29 07:40:00|1150.16|1144.76|1151.03|1145.63|1152.05|1146.65|1150.16|1144.76|372
1730187900000|2024-10-29 07:45:00|1150.86|1145.46|1151.25|1145.85|1152.01|1146.61|1148.85|1143.45|419
1730188200000|2024-10-29 07:50:00|1151.26|1145.86|1150.12|1144.72|1151.75|1146.35|1149.9|1144.5|425
1730188500000|2024-10-29 07:55:00|1150.13|1144.73|1151.45|1146.05|1151.45|1146.05|1149.75|1144.35|320
1730188800000|2024-10-29 08:00:00|1151.25|1145.85|1154.3|1148.9|1154.45|1149.05|1151.2|1145.8|394
1730189100000|2024-10-29 08:05:00|1154.23|1148.83|1156.2|1150.8|1156.55|1151.15|1153.2|1147.8|363
1730189400000|2024-10-29 08:10:00|1156.27|1150.87|1160.16|1154.76|1160.4|1155|1156.2|1150.8|448
1730189700000|2024-10-29 08:15:00|1160.18|1154.78|1159.2|1153.8|1160.55|1155.15|1156.3|1150.9|452
1730190000000|2024-10-29 08:20:00|1159.15|1153.75|1157.1|1151.7|1159.4|1154|1156.95|1151.55|456
1730190300000|2024-10-29 08:25:00|1157.15|1151.75|1158.16|1152.76|1158.35|1152.95|1156.15|1150.75|359
1730190600000|2024-10-29 08:30:00|1158.19|1152.79|1157.25|1151.85|1158.5|1153.1|1156.1|1150.7|449
1730190900000|2024-10-29 08:35:00|1157.3|1151.9|1158.2|1152.8|1158.25|1152.85|1156.15|1150.75|333
1730191200000|2024-10-29 08:40:00|1158.25|1152.85|1158.97|1153.57|1159.6|1154.2|1158|1152.6|563
1730191500000|2024-10-29 08:45:00|1158.98|1153.58|1157.03|1151.63|1158.98|1153.58|1155.9|1150.5|411
1730191800000|2024-10-29 08:50:00|1156.98|1151.58|1156.2|1150.8|1157.28|1151.88|1154.97|1149.57|425
1730192100000|2024-10-29 08:55:00|1156.25|1150.85|1154.06|1148.66|1156.25|1150.85|1154.05|1148.65|298
1730192400000|2024-10-29 09:00:00|1154.08|1148.68|1154.25|1148.85|1156.16|1150.76|1154.08|1148.68|359
1730192700000|2024-10-29 09:05:00|1154.2|1148.8|1155.13|1149.73|1155.6|1150.2|1154.2|1148.8|294
1730193000000|2024-10-29 09:10:00|1155.12|1149.72|1154.6|1149.2|1155.65|1150.25|1153.9|1148.5|360
1730193300000|2024-10-29 09:15:00|1154.65|1149.25|1153.23|1147.83|1154.65|1149.25|1152.25|1146.85|267
1730193600000|2024-10-29 09:20:00|1153.27|1147.87|1152.13|1146.73|1153.32|1147.92|1151.2|1145.8|362
1730193900000|2024-10-29 09:25:00|1152.15|1146.75|1153.28|1147.88|1153.65|1148.25|1152.15|1146.75|391
1730194200000|2024-10-29 09:30:00|1153.37|1147.97|1151.75|1146.35|1154.2|1148.8|1151.35|1145.95|396
1730194500000|2024-10-29 09:35:00|1151.8|1146.4|1152.17|1146.77|1152.6|1147.2|1151.05|1145.65|392
1730194800000|2024-10-29 09:40:00|1152.22|1146.82|1152.2|1146.8|1153.65|1148.25|1152.12|1146.72|230
1730195100000|2024-10-29 09:45:00|1152.14|1146.74|1152.17|1146.77|1153.2|1147.8|1152|1146.6|230
1730195400000|2024-10-29 09:50:00|1152.05|1146.65|1151.15|1145.75|1152.17|1146.77|1150.25|1144.85|272
1730195700000|2024-10-29 09:55:00|1151.17|1145.77|1152.28|1146.88|1152.55|1147.15|1151.17|1145.77|259
1730196000000|2024-10-29 10:00:00|1152.65|1147.25|1153.09|1147.69|1153.23|1147.83|1152|1146.6|406
1730196300000|2024-10-29 10:05:00|1153.2|1147.8|1150.2|1144.8|1153.2|1147.8|1150.08|1144.68|368
1730196600000|2024-10-29 10:10:00|1150.65|1145.25|1149.25|1143.85|1151.22|1145.82|1149.25|1143.85|326
1730196900000|2024-10-29 10:15:00|1149.3|1143.9|1150.1|1144.7|1151.6|1146.2|1149.25|1143.85|400
1730197200000|2024-10-29 10:20:00|1150.07|1144.67|1151.14|1145.74|1151.4|1146|1148.8|1143.4|336
1730197500000|2024-10-29 10:25:00|1151.07|1145.67|1149.12|1143.72|1151.2|1145.8|1148.85|1143.45|280
1730197800000|2024-10-29 10:30:00|1149.14|1143.74|1151.32|1145.92|1152.2|1146.8|1149.05|1143.65|275
1730198100000|2024-10-29 10:35:00|1151.5|1146.1|1154.5|1149.1|1155.18|1149.78|1150.75|1145.35|334
1730198400000|2024-10-29 10:40:00|1154.2|1148.8|1157.14|1151.74|1157.25|1151.85|1153.8|1148.4|443
1730198700000|2024-10-29 10:45:00|1157.12|1151.72|1156.33|1150.93|1157.12|1151.72|1155.2|1149.8|374
1730199000000|2024-10-29 10:50:00|1156.37|1150.97|1155.12|1149.72|1157.19|1151.79|1154.75|1149.35|353
1730199300000|2024-10-29 10:55:00|1155.1|1149.7|1153.28|1147.88|1155.11|1149.71|1152.75|1147.35|287
1730199600000|2024-10-29 11:00:00|1153.25|1147.85|1155.31|1149.91|1156.18|1150.78|1153.2|1147.8|372
1730199900000|2024-10-29 11:05:00|1155.29|1149.89|1158.1|1152.7|1158.17|1152.77|1154.8|1149.4|363
1730200200000|2024-10-29 11:10:00|1158.12|1152.72|1155.26|1149.86|1158.2|1152.8|1155.25|1149.85|304
1730200500000|2024-10-29 11:15:00|1155.25|1149.85|1155.37|1149.97|1156.45|1151.05|1154.9|1149.5|287
1730200800000|2024-10-29 11:20:00|1155.38|1149.98|1156.06|1150.66|1157.2|1151.8|1155.3|1149.9|231
1730201100000|2024-10-29 11:25:00|1156.09|1150.69|1154.3|1148.9|1156.09|1150.69|1154.2|1148.8|233
1730201400000|2024-10-29 11:30:00|1154.32|1148.92|1155.05|1149.65|1155.2|1149.8|1153.75|1148.35|339
1730201700000|2024-10-29 11:35:00|1155|1149.6|1154.3|1148.9|1155.17|1149.77|1153.2|1147.8|402
1730202000000|2024-10-29 11:40:00|1154.25|1148.85|1154.2|1148.8|1154.99|1149.59|1153.75|1148.35|377
1730202300000|2024-10-29 11:45:00|1154.25|1148.85|1154.08|1148.68|1155.15|1149.75|1153.5|1148.1|438
1730202600000|2024-10-29 11:50:00|1154.05|1148.65|1152.3|1146.9|1154.1|1148.7|1151.25|1145.85|211
1730202900000|2024-10-29 11:55:00|1152.25|1146.85|1151.26|1145.86|1152.3|1146.9|1151.2|1145.8|236
1730203200000|2024-10-29 12:00:00|1151.32|1145.92|1153.33|1147.93|1154.2|1148.8|1151.2|1145.8|384
1730203500000|2024-10-29 12:05:00|1153.4|1148|1152.95|1147.55|1154.7|1149.3|1152.75|1147.35|236
1730203800000|2024-10-29 12:10:00|1152.8|1147.4|1150.22|1144.82|1152.8|1147.4|1149.26|1143.86|234
1730204100000|2024-10-29 12:15:00|1150.2|1144.8|1151.12|1145.72|1151.16|1145.76|1149.2|1143.8|463
1730204400000|2024-10-29 12:20:00|1151.13|1145.73|1150.28|1144.88|1151.3|1145.9|1149.2|1143.8|492
1730204700000|2024-10-29 12:25:00|1150.3|1144.9|1152.32|1146.92|1152.45|1147.05|1149.75|1144.35|361
1730205000000|2024-10-29 12:30:00|1152.26|1146.86|1152.25|1146.85|1152.4|1147|1151.2|1145.8|298
1730205300000|2024-10-29 12:35:00|1152.2|1146.8|1152|1146.6|1153.35|1147.95|1151.27|1145.87|254
1730205600000|2024-10-29 12:40:00|1151.95|1146.55|1154.27|1148.87|1154.45|1149.05|1151.85|1146.45|293
1730205900000|2024-10-29 12:45:00|1154.28|1148.88|1150.75|1145.35|1154.3|1148.9|1150.55|1145.15|477
1730206200000|2024-10-29 12:50:00|1151.11|1145.71|1151.2|1145.8|1152.35|1146.95|1150.3|1144.9|363
1730206500000|2024-10-29 12:55:00|1151.24|1145.84|1149.32|1143.92|1152.45|1147.05|1149.19|1143.79|346
1730206800000|2024-10-29 13:00:00|1149.33|1143.93|1152.16|1146.76|1152.5|1147.1|1149.32|1143.92|441
1730207100000|2024-10-29 13:05:00|1152.18|1146.78|1150.25|1144.85|1152.18|1146.78|1150.1|1144.7|494
1730207400000|2024-10-29 13:10:00|1150.21|1144.81|1150.05|1144.65|1151.29|1145.89|1149.15|1143.75|391
1730207700000|2024-10-29 13:15:00|1150|1144.6|1151.18|1145.78|1151.27|1145.87|1150|1144.6|118
1730208000000|2024-10-29 13:20:00|1151.16|1145.76|1152.09|1146.69|1152.3|1146.9|1150.73|1145.33|166
1730208300000|2024-10-29 13:25:00|1152.1|1146.7|1152.08|1146.68|1152.65|1147.25|1151.15|1145.75|387
1730208600000|2024-10-29 13:30:00|1152|1146.6|1146.3|1140.9|1152|1146.6|1146.14|1140.74|630
1730208900000|2024-10-29 13:35:00|1146.23|1140.83|1152.2|1146.8|1153.45|1148.05|1146|1140.6|662
1730209200000|2024-10-29 13:40:00|1152.45|1147.05|1152|1146.6|1153.4|1148|1150.95|1145.55|745
1730209500000|2024-10-29 13:45:00|1151.98|1146.58|1150.1|1144.7|1152.6|1147.2|1148.6|1143.2|696
1730209800000|2024-10-29 13:50:00|1150.15|1144.75|1150.3|1144.9|1152.17|1146.77|1149.85|1144.45|686
1730210100000|2024-10-29 13:55:00|1150.39|1144.99|1153.24|1147.84|1153.45|1148.05|1150.2|1144.8|642
1730210400000|2024-10-29 14:00:00|1153.25|1147.85|1154.08|1148.68|1155.2|1149.8|1152.2|1146.8|660
1730210700000|2024-10-29 14:05:00|1153.88|1148.48|1147.25|1141.85|1153.88|1148.48|1146.25|1140.85|654
1730211000000|2024-10-29 14:10:00|1147.23|1141.83|1147.12|1141.72|1151.35|1145.95|1146.15|1140.75|807
1730211300000|2024-10-29 14:15:00|1147.16|1141.76|1147.17|1141.77|1149.55|1144.15|1146.7|1141.3|786
1730211600000|2024-10-29 14:20:00|1147.05|1141.65|1148.1|1142.7|1148.35|1142.95|1143.12|1137.72|642
1730211900000|2024-10-29 14:25:00|1148.08|1142.68|1146.68|1141.28|1150.2|1144.8|1145.25|1139.85|666
1730212200000|2024-10-29 14:30:00|1146.78|1141.38|1150.7|1145.3|1151.2|1145.8|1145.85|1140.45|698
1730212500000|2024-10-29 14:35:00|1150.65|1145.25|1153.07|1147.67|1154.2|1148.8|1150.33|1144.93|556
1730212800000|2024-10-29 14:40:00|1153.05|1147.65|1151.34|1145.94|1153.55|1148.15|1151.2|1145.8|562
1730213100000|2024-10-29 14:45:00|1151.39|1145.99|1152.55|1147.15|1154.2|1148.8|1150.8|1145.4|617
1730213400000|2024-10-29 14:50:00|1152.35|1146.95|1153.1|1147.7|1154.45|1149.05|1152.1|1146.7|623
1730213700000|2024-10-29 14:55:00|1153.3|1147.9|1152.16|1146.76|1153.55|1148.15|1151.85|1146.45|603
1730214000000|2024-10-29 15:00:00|1152.14|1146.74|1150.32|1144.92|1153.18|1147.78|1149.95|1144.55|676
1730214300000|2024-10-29 15:05:00|1150.31|1144.91|1149.85|1144.45|1152.5|1147.1|1149.2|1143.8|597
1730214600000|2024-10-29 15:10:00|1149.88|1144.48|1152.22|1146.82|1152.45|1147.05|1149.2|1143.8|474
1730214900000|2024-10-29 15:15:00|1152.23|1146.83|1153.1|1147.7|1154.65|1149.25|1152|1146.6|367
1730215200000|2024-10-29 15:20:00|1153.2|1147.8|1154.2|1148.8|1154.8|1149.4|1151.85|1146.45|475
1730215500000|2024-10-29 15:25:00|1154.25|1148.85|1153.2|1147.8|1156.97|1151.57|1153.2|1147.8|390
1730215800000|2024-10-29 15:30:00|1153.5|1148.1|1151.7|1146.3|1155.23|1149.83|1151.45|1146.05|381
1730216100000|2024-10-29 15:35:00|1151.65|1146.25|1153.24|1147.84|1153.35|1147.95|1150.75|1145.35|437
1730216400000|2024-10-29 15:40:00|1153.25|1147.85|1156.85|1151.45|1157.55|1152.15|1153.2|1147.8|470
1730216700000|2024-10-29 15:45:00|1156.8|1151.4|1157.72|1152.32|1158.3|1152.9|1155.8|1150.4|602
1730217000000|2024-10-29 15:50:00|1157.75|1152.35|1157.25|1151.85|1157.87|1152.47|1154.8|1149.4|467
1730217300000|2024-10-29 15:55:00|1157.26|1151.86|1157.6|1152.2|1158.45|1153.05|1156.75|1151.35|351
1730217600000|2024-10-29 16:00:00|1157.55|1152.15|1160.84|1155.44|1162.3|1156.9|1157.55|1152.15|301
1730217900000|2024-10-29 16:05:00|1160.79|1155.39|1163.55|1158.15|1163.55|1158.15|1160.2|1154.8|251
1730218200000|2024-10-29 16:10:00|1163.5|1158.1|1162.2|1156.8|1164.25|1158.85|1160.75|1155.35|300
1730218500000|2024-10-29 16:15:00|1162.1|1156.7|1164.4|1159|1165.15|1159.75|1161.3|1155.9|419
1730218800000|2024-10-29 16:20:00|1164.3|1158.9|1167.25|1161.85|1167.98|1162.58|1162|1156.6|338
1730219100000|2024-10-29 16:25:00|1167.3|1161.9|1168.05|1162.65|1168.25|1162.85|1165.55|1160.15|311
1730219400000|2024-10-29 16:30:00|1168.1|1162.7|1168.2|1162.8|1168.55|1163.15|1165.35|1159.95|356
1730219700000|2024-10-29 16:35:00|1168.15|1162.75|1168.6|1163.2|1169.9|1164.5|1167.5|1162.1|233
1730220000000|2024-10-29 16:40:00|1168.65|1163.25|1171.85|1166.45|1172.02|1166.62|1168.65|1163.25|281
1730220300000|2024-10-29 16:45:00|1171.8|1166.4|1172.23|1166.83|1174.08|1168.68|1171.2|1165.8|505
1730220600000|2024-10-29 16:50:00|1172.22|1166.82|1174.5|1169.1|1175.73|1170.33|1172.15|1166.75|407
1730220900000|2024-10-29 16:55:00|1174.49|1169.09|1173.22|1167.82|1174.49|1169.09|1171.4|1166|341
1730221200000|2024-10-29 17:00:00|1173.23|1167.83|1175.52|1170.12|1176.25|1170.85|1173.23|1167.83|480
1730221500000|2024-10-29 17:05:00|1175.92|1170.52|1170.2|1164.8|1176.15|1170.75|1170.15|1164.75|436
1730221800000|2024-10-29 17:10:00|1170.17|1164.77|1169.3|1163.9|1170.2|1164.8|1167.2|1161.8|438
1730222100000|2024-10-29 17:15:00|1169.25|1163.85|1169.55|1164.15|1170.2|1164.8|1167.45|1162.05|296
1730222400000|2024-10-29 17:20:00|1169.6|1164.2|1168.26|1162.86|1169.6|1164.2|1167.2|1161.8|332
1730222700000|2024-10-29 17:25:00|1168.28|1162.88|1168.3|1162.9|1169.13|1163.73|1167.24|1161.84|218
1730223000000|2024-10-29 17:30:00|1168.15|1162.75|1170.74|1165.34|1170.74|1165.34|1167.75|1162.35|305
1730223300000|2024-10-29 17:35:00|1171.05|1165.65|1167.75|1162.35|1172.15|1166.75|1167.4|1162|179
1730223600000|2024-10-29 17:40:00|1167.77|1162.37|1165.35|1159.95|1167.85|1162.45|1165.2|1159.8|131
1730223900000|2024-10-29 17:45:00|1165.45|1160.05|1163.3|1157.9|1166.5|1161.1|1161.22|1155.82|241
1730224200000|2024-10-29 17:50:00|1163.25|1157.85|1163.25|1157.85|1164.05|1158.65|1162.45|1157.05|310
1730224500000|2024-10-29 17:55:00|1163.35|1157.95|1161.85|1156.45|1163.95|1158.55|1160.9|1155.5|171
1730224800000|2024-10-29 18:00:00|1161.7|1156.3|1164.5|1159.1|1165.15|1159.75|1161.65|1156.25|128
1730225100000|2024-10-29 18:05:00|1164.45|1159.05|1163.24|1157.84|1165.15|1159.75|1162.5|1157.1|239
1730225400000|2024-10-29 18:10:00|1163.28|1157.88|1162.15|1156.75|1164.85|1159.45|1162.15|1156.75|209
1730225700000|2024-10-29 18:15:00|1162.17|1156.77|1161.55|1156.15|1162.25|1156.85|1158.65|1153.25|425
1730226000000|2024-10-29 18:20:00|1161.6|1156.2|1162.55|1157.15|1163.11|1157.71|1161.2|1155.8|286
1730226300000|2024-10-29 18:25:00|1162.6|1157.2|1161.2|1155.8|1163.95|1158.55|1161.2|1155.8|232
1730226600000|2024-10-29 18:30:00|1161.25|1155.85|1163.15|1157.75|1163.45|1158.05|1161.25|1155.85|150
1730226900000|2024-10-29 18:35:00|1163.1|1157.7|1166.1|1160.7|1166.1|1160.7|1162.6|1157.2|257
1730227200000|2024-10-29 18:40:00|1166.05|1160.65|1165.5|1160.1|1168.6|1163.2|1165.45|1160.05|166
1730227500000|2024-10-29 18:45:00|1165.45|1160.05|1167|1161.6|1168.1|1162.7|1165.05|1159.65|156
1730227800000|2024-10-29 18:50:00|1167.05|1161.65|1169.15|1163.75|1169.3|1163.9|1166.9|1161.5|139
1730228100000|2024-10-29 18:55:00|1169.25|1163.85|1167.86|1162.46|1169.25|1163.85|1167.25|1161.85|334
1730228400000|2024-10-29 19:00:00|1167.95|1162.55|1168.08|1162.68|1170.95|1165.55|1166.45|1161.05|563
1730228700000|2024-10-29 19:05:00|1168.07|1162.67|1169.95|1164.55|1170.2|1164.8|1166.75|1161.35|403
1730229000000|2024-10-29 19:10:00|1170|1164.6|1169.1|1163.7|1170.95|1165.55|1168.75|1163.35|454
1730229300000|2024-10-29 19:15:00|1169.05|1163.65|1163.1|1157.7|1169.95|1164.55|1163.1|1157.7|305
1730229600000|2024-10-29 19:20:00|1163.05|1157.65|1158.05|1152.65|1163.2|1157.8|1154.15|1148.75|509
1730229900000|2024-10-29 19:25:00|1158|1152.6|1156.1|1150.7|1162.04|1156.64|1155.65|1150.25|518
1730230200000|2024-10-29 19:30:00|1156.05|1150.65|1152|1146.6|1157|1151.6|1150.6|1145.2|628
1730230500000|2024-10-29 19:35:00|1151.95|1146.55|1154.93|1149.53|1157.15|1151.75|1151.65|1146.25|570
1730230800000|2024-10-29 19:40:00|1154.98|1149.58|1154.7|1149.3|1155.1|1149.7|1152.85|1147.45|517
1730231100000|2024-10-29 19:45:00|1154.85|1149.45|1154.2|1148.8|1157.9|1152.5|1153.15|1147.75|160
1730231400000|2024-10-29 19:50:00|1154.15|1148.75|1160.18|1154.78|1161.05|1155.65|1153.95|1148.55|511
1730231700000|2024-10-29 19:55:00|1160.02|1154.62|1156.25|1150.85|1160.2|1154.8|1156.2|1150.8|671
1730232000000|2024-10-29 20:00:00|1156.7|1151.3|1155.25|1149.85|1160.05|1154.65|1155.25|1149.85|570
1730232300000|2024-10-29 20:05:00|1155.29|1149.89|1155.55|1150.15|1157.95|1152.55|1155.05|1149.65|486
1730232600000|2024-10-29 20:10:00|1155.65|1150.25|1160.61|1155.21|1161.15|1155.75|1155.65|1150.25|420
1730232900000|2024-10-29 20:15:00|1160.55|1155.15|1158.1|1152.7|1161.05|1155.65|1157.66|1152.26|436
1730233200000|2024-10-29 20:20:00|1158.05|1152.65|1150.1|1144.7|1158.15|1152.75|1149.85|1144.45|507
1730233500000|2024-10-29 20:25:00|1150.13|1144.73|1153.32|1147.92|1154.3|1148.9|1149|1143.6|517
1730233800000|2024-10-29 20:30:00|1153.33|1147.93|1158.15|1152.75|1158.65|1153.25|1151.35|1145.95|503
1730234100000|2024-10-29 20:35:00|1158.1|1152.7|1158.2|1152.8|1158.22|1152.82|1155.35|1149.95|447
1730234400000|2024-10-29 20:40:00|1158.15|1152.75|1158.15|1152.75|1158.79|1153.39|1156.83|1151.43|356
1730234700000|2024-10-29 20:45:00|1158.1|1152.7|1158.3|1152.9|1159.25|1153.85|1156.2|1150.8|301
1730235000000|2024-10-29 20:50:00|1158.35|1152.95|1159.2|1153.8|1160.28|1154.88|1157.65|1152.25|219
1730235300000|2024-10-29 20:55:00|1159.21|1153.81|1159.13|1153.73|1159.35|1153.95|1158.2|1152.8|326
1730235600000|2024-10-29 21:00:00|1159.06|1153.66|1160.25|1154.85|1160.38|1154.98|1157.68|1152.28|431
1730235900000|2024-10-29 21:05:00|1159.99|1154.59|1163.38|1157.98|1163.38|1157.98|1159.86|1154.46|174
1730236200000|2024-10-29 21:10:00|1163.54|1158.14|1163.94|1158.54|1164.52|1159.12|1162.29|1156.89|262
1730236500000|2024-10-29 21:15:00|1163.98|1158.58|1160.44|1155.04|1166.13|1160.73|1160.32|1154.92|381
1730236800000|2024-10-29 21:20:00|1160.45|1155.05|1161.25|1155.85|1161.73|1156.33|1160.43|1155.03|129
1730237100000|2024-10-29 21:25:00|1161.29|1155.89|1162.16|1156.76|1162.43|1157.03|1161.15|1155.75|118
1730237400000|2024-10-29 21:30:00|1162.2|1156.8|1163.25|1157.85|1164.24|1158.84|1161.3|1155.9|209
1730237700000|2024-10-29 21:35:00|1163.21|1157.81|1162.34|1156.94|1163.26|1157.86|1162.23|1156.83|128
1730238000000|2024-10-29 21:40:00|1162.39|1156.99|1162.28|1156.88|1163.45|1158.05|1162.09|1156.69|144
1730238300000|2024-10-29 21:45:00|1162.24|1156.84|1163.29|1157.89|1163.3|1157.9|1162.24|1156.84|22
1730238600000|2024-10-29 21:50:00|1163.37|1157.97|1163.43|1158.03|1163.46|1158.06|1163.37|1157.97|236
1730238900000|2024-10-29 21:55:00|1163.44|1158.04|1166.1|1160.7|1166.1|1160.7|1163.26|1157.86|140
1730239200000|2024-10-29 22:00:00|1166.12|1160.72|1167.05|1161.65|1167.58|1162.18|1165.7|1160.3|141
1730239500000|2024-10-29 22:05:00|1167.03|1161.63|1171.4|1166|1171.4|1166|1166.6|1161.2|159
1730239800000|2024-10-29 22:10:00|1171.35|1165.95|1170|1164.6|1172.1|1166.7|1170|1164.6|190
1730240100000|2024-10-29 22:15:00|1169.95|1164.55|1172.74|1167.34|1175.25|1169.85|1169.15|1163.75|339
1730240400000|2024-10-29 22:20:00|1172.7|1167.3|1170.23|1164.83|1173.23|1167.83|1170.2|1164.8|323
1730240700000|2024-10-29 22:25:00|1170.18|1164.78|1171.31|1165.91|1172.18|1166.78|1170.15|1164.75|302
1730241000000|2024-10-29 22:30:00|1171.32|1165.92|1175.22|1169.82|1175.25|1169.85|1171.2|1165.8|275
1730241300000|2024-10-29 22:35:00|1175.17|1169.77|1175.92|1170.52|1176.1|1170.7|1174.69|1169.29|146
1730241600000|2024-10-29 22:40:00|1175.88|1170.48|1174.88|1169.48|1175.88|1170.48|1174.4|1169|147
1730241900000|2024-10-29 22:45:00|1174.91|1169.51|1178.2|1172.8|1178.2|1172.8|1174.6|1169.2|149
1730242200000|2024-10-29 22:50:00|1178.15|1172.75|1181.1|1175.7|1181.48|1176.08|1177.15|1171.75|270
1730242500000|2024-10-29 22:55:00|1181.15|1175.75|1177.97|1172.57|1181.35|1175.95|1177.4|1172|380
1730242800000|2024-10-29 23:00:00|1178.02|1172.62|1179|1173.6|1180.1|1174.7|1177.55|1172.15|417
1730243100000|2024-10-29 23:05:00|1178.95|1173.55|1178.11|1172.71|1179.2|1173.8|1177.45|1172.05|377
1730243400000|2024-10-29 23:10:00|1178.13|1172.73|1177.89|1172.49|1178.15|1172.75|1176.2|1170.8|330
1730243700000|2024-10-29 23:15:00|1177.94|1172.54|1178.11|1172.71|1179.93|1174.53|1177.75|1172.35|405
1730244000000|2024-10-29 23:20:00|1178.06|1172.66|1181.99|1176.59|1182.15|1176.75|1177.5|1172.1|437
1730244300000|2024-10-29 23:25:00|1181.94|1176.54|1182|1176.6|1182.17|1176.77|1180.55|1175.15|362
1730244600000|2024-10-29 23:30:00|1181.95|1176.55|1180.83|1175.43|1182.2|1176.8|1180.2|1174.8|284
1730244900000|2024-10-29 23:35:00|1180.58|1175.18|1180.04|1174.64|1181.05|1175.65|1178.95|1173.55|254
1730245200000|2024-10-29 23:40:00|1180.09|1174.69|1178.95|1173.55|1180.15|1174.75|1178.2|1172.8|322
1730245500000|2024-10-29 23:45:00|1178.9|1173.5|1180.18|1174.78|1181.45|1176.05|1178.35|1172.95|222
1730245800000|2024-10-29 23:50:00|1180.15|1174.75|1182.18|1176.78|1182.65|1177.25|1180.1|1174.7|132
1730246100000|2024-10-29 23:55:00|1182.2|1176.8|1182.17|1176.77|1183|1177.6|1181.86|1176.46|189
1730246400000|2024-10-30 00:00:00|1182.18|1176.78|1185.05|1179.65|1185.15|1179.75|1182.18|1176.78|218
1730246700000|2024-10-30 00:05:00|1185|1179.6|1184.35|1178.95|1185|1179.6|1183.4|1178|114
1730247000000|2024-10-30 00:10:00|1184.3|1178.9|1184.12|1178.72|1184.3|1178.9|1182.5|1177.1|94
1730247300000|2024-10-30 00:15:00|1184.07|1178.67|1183.03|1177.63|1185.15|1179.75|1182.85|1177.45|295
1730247600000|2024-10-30 00:20:00|1182.97|1177.57|1184.92|1179.52|1185.1|1179.7|1181.45|1176.05|432
1730247900000|2024-10-30 00:25:00|1184.95|1179.55|1185.76|1180.36|1186.27|1180.87|1184.12|1178.72|356
1730248200000|2024-10-30 00:30:00|1185.69|1180.29|1180.18|1174.78|1185.69|1180.29|1179.9|1174.5|511
1730248500000|2024-10-30 00:35:00|1180.13|1174.73|1178.02|1172.62|1181.91|1176.51|1176.6|1171.2|475
1730248800000|2024-10-30 00:40:00|1177.99|1172.59|1178.21|1172.81|1178.3|1172.9|1176.89|1171.49|303
1730249100000|2024-10-30 00:45:00|1178.22|1172.82|1178.81|1173.41|1182.23|1176.83|1177.95|1172.55|425
1730249400000|2024-10-30 00:50:00|1178.86|1173.46|1177.18|1171.78|1180.13|1174.73|1177.15|1171.75|312
1730249700000|2024-10-30 00:55:00|1177.2|1171.8|1178.23|1172.83|1179.96|1174.56|1177.12|1171.72|344
1730250000000|2024-10-30 01:00:00|1178.22|1172.82|1171.08|1165.68|1178.23|1172.83|1169.93|1164.53|368
1730250300000|2024-10-30 01:05:00|1171.09|1165.69|1169.56|1164.16|1174.08|1168.68|1169.25|1163.85|474
1730250600000|2024-10-30 01:10:00|1169.66|1164.26|1172.2|1166.8|1174.03|1168.63|1167.55|1162.15|423
1730250900000|2024-10-30 01:15:00|1172.23|1166.83|1174.25|1168.85|1174.58|1169.18|1169.43|1164.03|557
1730251200000|2024-10-30 01:20:00|1174.3|1168.9|1174.07|1168.67|1175.85|1170.45|1173.79|1168.39|418
1730251500000|2024-10-30 01:25:00|1174.03|1168.63|1174.23|1168.83|1175.33|1169.93|1172.2|1166.8|427
1730251800000|2024-10-30 01:30:00|1174.22|1168.82|1178.43|1173.03|1179.6|1174.2|1173.15|1167.75|504
1730252100000|2024-10-30 01:35:00|1178.36|1172.96|1180.45|1175.05|1180.9|1175.5|1177.2|1171.8|474
1730252400000|2024-10-30 01:40:00|1180.3|1174.9|1180.24|1174.84|1181.15|1175.75|1179.25|1173.85|162
1730252700000|2024-10-30 01:45:00|1180.25|1174.85|1181.2|1175.8|1182.07|1176.67|1178.75|1173.35|394
1730253000000|2024-10-30 01:50:00|1181.21|1175.81|1182.25|1176.85|1182.67|1177.27|1180.05|1174.65|424
1730253300000|2024-10-30 01:55:00|1182.22|1176.82|1185.27|1179.87|1185.27|1179.87|1181.9|1176.5|314
1730253600000|2024-10-30 02:00:00|1185.26|1179.86|1186.24|1180.84|1187.15|1181.75|1184.2|1178.8|356
1730253900000|2024-10-30 02:05:00|1186.27|1180.87|1189.28|1183.88|1189.85|1184.45|1185.23|1179.83|292
1730254200000|2024-10-30 02:10:00|1189.25|1183.85|1189.3|1183.9|1190.05|1184.65|1188.25|1182.85|258
1730254500000|2024-10-30 02:15:00|1189.25|1183.85|1189.8|1184.4|1190.15|1184.75|1188.6|1183.2|283
1730254800000|2024-10-30 02:20:00|1189.83|1184.43|1188.15|1182.75|1189.88|1184.48|1188.12|1182.72|314
1730255100000|2024-10-30 02:25:00|1188.2|1182.8|1191.05|1185.65|1191.85|1186.45|1186.71|1181.31|365
1730255400000|2024-10-30 02:30:00|1191|1185.6|1189.02|1183.62|1191|1185.6|1187.55|1182.15|405
1730255700000|2024-10-30 02:35:00|1189.25|1183.85|1188.15|1182.75|1192.15|1186.75|1187.75|1182.35|264
1730256000000|2024-10-30 02:40:00|1188.18|1182.78|1188.6|1183.2|1189.22|1183.82|1187.91|1182.51|272
1730256300000|2024-10-30 02:45:00|1188.5|1183.1|1189.25|1183.85|1190.2|1184.8|1188.3|1182.9|171
1730256600000|2024-10-30 02:50:00|1189.1|1183.7|1189.88|1184.48|1190.05|1184.65|1188.44|1183.04|312
1730256900000|2024-10-30 02:55:00|1189.9|1184.5|1190.05|1184.65|1191.22|1185.82|1189.1|1183.7|280
1730257200000|2024-10-30 03:00:00|1189.88|1184.48|1191.2|1185.8|1193.1|1187.7|1189.85|1184.45|333
1730257500000|2024-10-30 03:05:00|1191.18|1185.78|1198.86|1193.46|1199.1|1193.7|1191.18|1185.78|405
1730257800000|2024-10-30 03:10:00|1198.9|1193.5|1202.2|1196.8|1202.3|1196.9|1198.2|1192.8|273
1730258100000|2024-10-30 03:15:00|1202.16|1196.76|1200.17|1194.77|1202.4|1197|1199.45|1194.05|350
1730258400000|2024-10-30 03:20:00|1200.2|1194.8|1196.83|1191.43|1201.87|1196.47|1195.76|1190.36|485
1730258700000|2024-10-30 03:25:00|1196.95|1191.55|1200.05|1194.65|1200.95|1195.55|1196.05|1190.65|275
1730259000000|2024-10-30 03:30:00|1199.91|1194.51|1196.12|1190.72|1199.92|1194.52|1194.98|1189.58|344
1730259300000|2024-10-30 03:35:00|1196.13|1190.73|1195.25|1189.85|1196.3|1190.9|1194.02|1188.62|287
1730259600000|2024-10-30 03:40:00|1195.28|1189.88|1199.98|1194.58|1200|1194.6|1195.2|1189.8|368
1730259900000|2024-10-30 03:45:00|1200.09|1194.69|1200.05|1194.65|1201.57|1196.17|1199.2|1193.8|298
1730260200000|2024-10-30 03:50:00|1199.95|1194.55|1201.38|1195.98|1201.48|1196.08|1199.25|1193.85|329
1730260500000|2024-10-30 03:55:00|1201.33|1195.93|1202.1|1196.7|1203.98|1198.58|1201.3|1195.9|320
1730260800000|2024-10-30 04:00:00|1202.15|1196.75|1203.05|1197.65|1204.25|1198.85|1200.8|1195.4|375
1730261100000|2024-10-30 04:05:00|1203.1|1197.7|1201.2|1195.8|1203.27|1197.87|1200.99|1195.59|283
1730261400000|2024-10-30 04:10:00|1201.23|1195.83|1199.35|1193.95|1202.34|1196.94|1199.25|1193.85|280
1730261700000|2024-10-30 04:15:00|1199.36|1193.96|1202.53|1197.13|1202.53|1197.13|1199.12|1193.72|246
1730262000000|2024-10-30 04:20:00|1202.4|1197|1202.18|1196.78|1203.15|1197.75|1200.4|1195|296
1730262300000|2024-10-30 04:25:00|1202.17|1196.77|1204.37|1198.97|1204.43|1199.03|1201.9|1196.5|267
1730262600000|2024-10-30 04:30:00|1204.5|1199.1|1204.12|1198.72|1205.65|1200.25|1203.22|1197.82|270
1730262900000|2024-10-30 04:35:00|1204.05|1198.65|1203.25|1197.85|1204.78|1199.38|1203.11|1197.71|234
1730263200000|2024-10-30 04:40:00|1203.22|1197.82|1200.89|1195.49|1203.22|1197.82|1200.44|1195.04|214
1730263500000|2024-10-30 04:45:00|1200.88|1195.48|1198.17|1192.77|1200.88|1195.48|1198|1192.6|224
1730263800000|2024-10-30 04:50:00|1198.15|1192.75|1197.3|1191.9|1198.94|1193.54|1197|1191.6|211
1730264100000|2024-10-30 04:55:00|1197.28|1191.88|1198.18|1192.78|1198.18|1192.78|1195.8|1190.4|410
1730264400000|2024-10-30 05:00:00|1198.19|1192.79|1200.25|1194.85|1200.45|1195.05|1198.12|1192.72|270
1730264700000|2024-10-30 05:05:00|1200.3|1194.9|1203.05|1197.65|1204.95|1199.55|1200.3|1194.9|279
1730265000000|2024-10-30 05:10:00|1203|1197.6|1202.35|1196.95|1203.27|1197.87|1201.88|1196.48|288
1730265300000|2024-10-30 05:15:00|1202.27|1196.87|1202.15|1196.75|1203.03|1197.63|1201.45|1196.05|468
1730265600000|2024-10-30 05:20:00|1202.13|1196.73|1202.25|1196.85|1202.3|1196.9|1201.05|1195.65|462
1730265900000|2024-10-30 05:25:00|1202.2|1196.8|1202.7|1197.3|1202.7|1197.3|1201.85|1196.45|435
1730266200000|2024-10-30 05:30:00|1202.65|1197.25|1203.24|1197.84|1203.35|1197.95|1200.75|1195.35|519
1730266500000|2024-10-30 05:35:00|1203.2|1197.8|1204.25|1198.85|1205.95|1200.55|1202.2|1196.8|485
1730266800000|2024-10-30 05:40:00|1204.24|1198.84|1204.05|1198.65|1204.79|1199.39|1202.6|1197.2|287
1730267100000|2024-10-30 05:45:00|1204|1198.6|1201.2|1195.8|1204|1198.6|1201.2|1195.8|314
1730267400000|2024-10-30 05:50:00|1201.25|1195.85|1203.65|1198.25|1204|1198.6|1200.25|1194.85|304
1730267700000|2024-10-30 05:55:00|1203.5|1198.1|1205.25|1199.85|1205.4|1200|1203.45|1198.05|403
1730268000000|2024-10-30 06:00:00|1205.35|1199.95|1209.24|1203.84|1210.2|1204.8|1205.35|1199.95|317
1730268300000|2024-10-30 06:05:00|1209.28|1203.88|1211.28|1205.88|1211.93|1206.53|1209.24|1203.84|450
1730268600000|2024-10-30 06:10:00|1211.2|1205.8|1216.12|1210.72|1217.57|1212.17|1211.05|1205.65|531
1730268900000|2024-10-30 06:15:00|1216.13|1210.73|1209.42|1204.02|1216.15|1210.75|1209.2|1203.8|548
1730269200000|2024-10-30 06:20:00|1209.35|1203.95|1205.2|1199.8|1209.75|1204.35|1205.04|1199.64|301
1730269500000|2024-10-30 06:25:00|1205.1|1199.7|1205.43|1200.03|1206.15|1200.75|1204.15|1198.75|268
1730269800000|2024-10-30 06:30:00|1205.38|1199.98|1207.51|1202.11|1209.3|1203.9|1205.28|1199.88|381
1730270100000|2024-10-30 06:35:00|1207.58|1202.18|1207.35|1201.95|1209.35|1203.95|1207.2|1201.8|358
1730270400000|2024-10-30 06:40:00|1207.4|1202|1206.28|1200.88|1210.25|1204.85|1206.24|1200.84|357
1730270700000|2024-10-30 06:45:00|1206.24|1200.84|1207.22|1201.82|1208.27|1202.87|1205.2|1199.8|318
1730271000000|2024-10-30 06:50:00|1207.23|1201.83|1207.3|1201.9|1208.28|1202.88|1206.25|1200.85|275
1730271300000|2024-10-30 06:55:00|1207.25|1201.85|1205.25|1199.85|1208.27|1202.87|1205.2|1199.8|418
1730271600000|2024-10-30 07:00:00|1205.2|1199.8|1201.2|1195.8|1205.85|1200.45|1201.15|1195.75|431
1730271900000|2024-10-30 07:05:00|1201.25|1195.85|1202.26|1196.86|1203.25|1197.85|1200.65|1195.25|324
1730272200000|2024-10-30 07:10:00|1202.29|1196.89|1203.25|1197.85|1203.9|1198.5|1201.75|1196.35|260
1730272500000|2024-10-30 07:15:00|1203.2|1197.8|1202.24|1196.84|1204.52|1199.12|1201.2|1195.8|400
1730272800000|2024-10-30 07:20:00|1202.28|1196.88|1201.35|1195.95|1202.41|1197.01|1200.2|1194.8|413
1730273100000|2024-10-30 07:25:00|1201.3|1195.9|1202.31|1196.91|1203.3|1197.9|1200.65|1195.25|252
1730273400000|2024-10-30 07:30:00|1202.25|1196.85|1203.1|1197.7|1205.22|1199.82|1202.2|1196.8|343
1730273700000|2024-10-30 07:35:00|1203.07|1197.67|1202.8|1197.4|1203.28|1197.88|1201.24|1195.84|296
1730274000000|2024-10-30 07:40:00|1202.75|1197.35|1199.96|1194.56|1202.8|1197.4|1199.96|1194.56|356
1730274300000|2024-10-30 07:45:00|1199.92|1194.52|1198.22|1192.82|1200.75|1195.35|1196.23|1190.83|369
1730274600000|2024-10-30 07:50:00|1198.23|1192.83|1199.46|1194.06|1201.17|1195.77|1198.2|1192.8|374
1730274900000|2024-10-30 07:55:00|1199.48|1194.08|1198.85|1193.45|1200.35|1194.95|1198.19|1192.79|436
1730275200000|2024-10-30 08:00:00|1198.92|1193.52|1201.26|1195.86|1201.55|1196.15|1198.85|1193.45|382
1730275500000|2024-10-30 08:05:00|1201.2|1195.8|1202.21|1196.81|1202.43|1197.03|1201.15|1195.75|380
1730275800000|2024-10-30 08:10:00|1202.16|1196.76|1201.74|1196.34|1204.95|1199.55|1201.2|1195.8|329
1730276100000|2024-10-30 08:15:00|1201.7|1196.3|1198.39|1192.99|1202.95|1197.55|1198.25|1192.85|405
1730276400000|2024-10-30 08:20:00|1198.36|1192.96|1196.85|1191.45|1198.36|1192.96|1196.25|1190.85|375
1730276700000|2024-10-30 08:25:00|1196.75|1191.35|1193.1|1187.7|1196.8|1191.4|1192.85|1187.45|368
1730277000000|2024-10-30 08:30:00|1193.15|1187.75|1197.6|1192.2|1197.6|1192.2|1193.15|1187.75|292
1730277300000|2024-10-30 08:35:00|1197.65|1192.25|1196.95|1191.55|1198.05|1192.65|1195.3|1189.9|391
1730277600000|2024-10-30 08:40:00|1196.85|1191.45|1191.48|1186.08|1196.9|1191.5|1191.25|1185.85|304
1730277900000|2024-10-30 08:45:00|1191.59|1186.19|1190.49|1185.09|1192.35|1186.95|1189.25|1183.85|393
1730278200000|2024-10-30 08:50:00|1190.57|1185.17|1192.25|1186.85|1193.4|1188|1190.24|1184.84|296
1730278500000|2024-10-30 08:55:00|1192.24|1186.84|1191.22|1185.82|1192.4|1187|1189.35|1183.95|428
1730278800000|2024-10-30 09:00:00|1191.18|1185.78|1193.12|1187.72|1193.5|1188.1|1190.2|1184.8|352
1730279100000|2024-10-30 09:05:00|1193.11|1187.71|1192.4|1187|1193.25|1187.85|1191.2|1185.8|316
1730279400000|2024-10-30 09:10:00|1192.36|1186.96|1195.31|1189.91|1195.4|1190|1192.35|1186.95|178
1730279700000|2024-10-30 09:15:00|1195.43|1190.03|1193.25|1187.85|1195.43|1190.03|1192.85|1187.45|299
1730280000000|2024-10-30 09:20:00|1193.3|1187.9|1194.38|1188.98|1194.8|1189.4|1192.15|1186.75|249
1730280300000|2024-10-30 09:25:00|1194.57|1189.17|1194.75|1189.35|1197.8|1192.4|1193.25|1187.85|284
1730280600000|2024-10-30 09:30:00|1194.7|1189.3|1197.35|1191.95|1198|1192.6|1194.65|1189.25|271
1730280900000|2024-10-30 09:35:00|1197.25|1191.85|1197.21|1191.81|1198.35|1192.95|1196.12|1190.72|199
1730281200000|2024-10-30 09:40:00|1197.23|1191.83|1195.5|1190.1|1198.57|1193.17|1194.8|1189.4|262
1730281500000|2024-10-30 09:45:00|1195.25|1189.85|1194.5|1189.1|1196.87|1191.47|1194.2|1188.8|295
1730281800000|2024-10-30 09:50:00|1194.43|1189.03|1199.25|1193.85|1199.37|1193.97|1194.43|1189.03|250
1730282100000|2024-10-30 09:55:00|1199.27|1193.87|1200.13|1194.73|1200.3|1194.9|1198.35|1192.95|481
1730282400000|2024-10-30 10:00:00|1200.08|1194.68|1201.3|1195.9|1202.6|1197.2|1199.3|1193.9|304
1730282700000|2024-10-30 10:05:00|1201.24|1195.84|1201.25|1195.85|1201.37|1195.97|1198.3|1192.9|374
1730283000000|2024-10-30 10:10:00|1201.5|1196.1|1206.24|1200.84|1206.65|1201.25|1201.2|1195.8|394
1730283300000|2024-10-30 10:15:00|1206.2|1200.8|1207.2|1201.8|1207.3|1201.9|1205.25|1199.85|548
1730283600000|2024-10-30 10:20:00|1207.25|1201.85|1213.37|1207.97|1214.3|1208.9|1207|1201.6|514
1730283900000|2024-10-30 10:25:00|1213.39|1207.99|1213.3|1207.9|1213.75|1208.35|1211.55|1206.15|414
1730284200000|2024-10-30 10:30:00|1213.45|1208.05|1213.22|1207.82|1214.5|1209.1|1210.03|1204.63|539
1730284500000|2024-10-30 10:35:00|1213.17|1207.77|1208.3|1202.9|1213.17|1207.77|1208.2|1202.8|464
1730284800000|2024-10-30 10:40:00|1208.31|1202.91|1208.2|1202.8|1209.1|1203.7|1207.25|1201.85|257
1730285100000|2024-10-30 10:45:00|1208.27|1202.87|1207.3|1201.9|1208.4|1203|1205.8|1200.4|290
1730285400000|2024-10-30 10:50:00|1207.25|1201.85|1207.12|1201.72|1208.3|1202.9|1206.2|1200.8|251
1730285700000|2024-10-30 10:55:00|1207.1|1201.7|1206.35|1200.95|1207.6|1202.2|1206.2|1200.8|245
1730286000000|2024-10-30 11:00:00|1206.29|1200.89|1206.28|1200.88|1207.25|1201.85|1204.25|1198.85|282
1730286300000|2024-10-30 11:05:00|1206.2|1200.8|1207.2|1201.8|1207.55|1202.15|1205.05|1199.65|249
1730286600000|2024-10-30 11:10:00|1207.09|1201.69|1203.7|1198.3|1207.3|1201.9|1203.4|1198|358
1730286900000|2024-10-30 11:15:00|1203.48|1198.08|1207.25|1201.85|1207.5|1202.1|1203.15|1197.75|449
1730287200000|2024-10-30 11:20:00|1207.22|1201.82|1204.1|1198.7|1207.4|1202|1203.2|1197.8|397
1730287500000|2024-10-30 11:25:00|1204.08|1198.68|1201.4|1196|1204.08|1198.68|1200.3|1194.9|384
1730287800000|2024-10-30 11:30:00|1201.45|1196.05|1206.2|1200.8|1206.5|1201.1|1201.35|1195.95|322
1730288100000|2024-10-30 11:35:00|1206.25|1200.85|1206.2|1200.8|1208.45|1203.05|1205.35|1199.95|307
1730288400000|2024-10-30 11:40:00|1206.25|1200.85|1207.55|1202.15|1207.8|1202.4|1205.35|1199.95|299
1730288700000|2024-10-30 11:45:00|1207.8|1202.4|1202.5|1197.1|1207.8|1202.4|1201.3|1195.9|504
1730289000000|2024-10-30 11:50:00|1202.35|1196.95|1202.09|1196.69|1203.18|1197.78|1200.4|1195|429
1730289300000|2024-10-30 11:55:00|1202.06|1196.66|1198.25|1192.85|1202.2|1196.8|1197.35|1191.95|451
1730289600000|2024-10-30 12:00:00|1198.2|1192.8|1197.27|1191.87|1202.65|1197.25|1197.25|1191.85|627
1730289900000|2024-10-30 12:05:00|1197.35|1191.95|1205.65|1200.25|1206.86|1201.46|1194.65|1189.25|629
1730290200000|2024-10-30 12:10:00|1205.55|1200.15|1202.7|1197.3|1207.3|1201.9|1202.41|1197.01|348
1730290500000|2024-10-30 12:15:00|1202.6|1197.2|1202.25|1196.85|1203.21|1197.81|1200.4|1195|637
1730290800000|2024-10-30 12:20:00|1202.05|1196.65|1206.42|1201.02|1207.4|1202|1202.05|1196.65|549
1730291100000|2024-10-30 12:25:00|1206.3|1200.9|1206.2|1200.8|1208.3|1202.9|1202.14|1196.74|611
1730291400000|2024-10-30 12:30:00|1206.35|1200.95|1200.9|1195.5|1206.35|1200.95|1200.55|1195.15|721
1730291700000|2024-10-30 12:35:00|1200.95|1195.55|1205.26|1199.86|1206.3|1200.9|1200.3|1194.9|660
1730292000000|2024-10-30 12:40:00|1205.27|1199.87|1203.2|1197.8|1208.5|1203.1|1203.2|1197.8|541
1730292300000|2024-10-30 12:45:00|1203.7|1198.3|1203.2|1197.8|1205.2|1199.8|1202.6|1197.2|48
1730292600000|2024-10-30 12:50:00|1202.7|1197.3|1204.25|1198.85|1205.6|1200.2|1202.6|1197.2|418
1730292900000|2024-10-30 12:55:00|1204.3|1198.9|1214.15|1208.75|1218.4|1213|1204.2|1198.8|655
1730293200000|2024-10-30 13:00:00|1214.16|1208.76|1212.05|1206.65|1217.23|1211.83|1211.25|1205.85|638
1730293500000|2024-10-30 13:05:00|1212.23|1206.83|1210.41|1205.01|1212.65|1207.25|1209.2|1203.8|597
1730293800000|2024-10-30 13:10:00|1210.46|1205.06|1210.35|1204.95|1212.23|1206.83|1209.2|1203.8|717
1730294100000|2024-10-30 13:15:00|1210.3|1204.9|1206.25|1200.85|1212.35|1206.95|1206.25|1200.85|617
1730294400000|2024-10-30 13:20:00|1206.32|1200.92|1208.23|1202.83|1210.07|1204.67|1205.44|1200.04|629
1730294700000|2024-10-30 13:25:00|1208.2|1202.8|1207.28|1201.88|1210.03|1204.63|1206.17|1200.77|700
1730295000000|2024-10-30 13:30:00|1207.27|1201.87|1206.25|1200.85|1209.55|1204.15|1205.95|1200.55|797
1730295300000|2024-10-30 13:35:00|1206|1200.6|1206.25|1200.85|1206.45|1201.05|1203.2|1197.8|755
1730295600000|2024-10-30 13:40:00|1206.2|1200.8|1205.15|1199.75|1206.27|1200.87|1202.2|1196.8|789
1730295900000|2024-10-30 13:45:00|1205.04|1199.64|1209.25|1203.85|1212.25|1206.85|1204.05|1198.65|799
1730296200000|2024-10-30 13:50:00|1209.23|1203.83|1216.2|1210.8|1216.35|1210.95|1209.2|1203.8|778
1730296500000|2024-10-30 13:55:00|1216.23|1210.83|1217.27|1211.87|1218.4|1213|1215.05|1209.65|672
1730296800000|2024-10-30 14:00:00|1217.3|1211.9|1224.9|1219.5|1224.98|1219.58|1217.2|1211.8|843
1730297100000|2024-10-30 14:05:00|1225|1219.6|1226.2|1220.8|1226.2|1220.8|1221.2|1215.8|800
1730297400000|2024-10-30 14:10:00|1226.15|1220.75|1224.27|1218.87|1226.35|1220.95|1222.25|1216.85|778
1730297700000|2024-10-30 14:15:00|1224.29|1218.89|1229.28|1223.88|1229.7|1224.3|1221.2|1215.8|758
1730298000000|2024-10-30 14:20:00|1229.27|1223.87|1227.85|1222.45|1231.6|1226.2|1227.85|1222.45|766
1730298300000|2024-10-30 14:25:00|1227.8|1222.4|1230.35|1224.95|1232.35|1226.95|1227.25|1221.85|650
1730298600000|2024-10-30 14:30:00|1230.33|1224.93|1239.24|1233.84|1240.45|1235.05|1230.2|1224.8|780
1730298900000|2024-10-30 14:35:00|1239.35|1233.95|1238.27|1232.87|1240.2|1234.8|1235.25|1229.85|819
1730299200000|2024-10-30 14:40:00|1238.23|1232.83|1234.31|1228.91|1239.7|1234.3|1233.37|1227.97|720
1730299500000|2024-10-30 14:45:00|1234.28|1228.88|1234.07|1228.67|1237.19|1231.79|1231.9|1226.5|855
1730299800000|2024-10-30 14:50:00|1234.09|1228.69|1230.36|1224.96|1234.13|1228.73|1227.75|1222.35|649
1730300100000|2024-10-30 14:55:00|1230.38|1224.98|1238.03|1232.63|1240.45|1235.05|1230.38|1224.98|599
1730300400000|2024-10-30 15:00:00|1238.1|1232.7|1238.55|1233.15|1240.65|1235.25|1234.75|1229.35|567
1730300700000|2024-10-30 15:05:00|1238.54|1233.14|1234.3|1228.9|1238.94|1233.54|1233.75|1228.35|606
1730301000000|2024-10-30 15:10:00|1234.35|1228.95|1219.7|1214.3|1234.4|1229|1219.2|1213.8|757
1730301300000|2024-10-30 15:15:00|1219.4|1214|1225.29|1219.89|1230.19|1224.79|1219.25|1213.85|772
1730301600000|2024-10-30 15:20:00|1225.27|1219.87|1220.25|1214.85|1225.35|1219.95|1217.7|1212.3|830
1730301900000|2024-10-30 15:25:00|1220.24|1214.84|1226.3|1220.9|1228.35|1222.95|1218.2|1212.8|676
1730302200000|2024-10-30 15:30:00|1226.35|1220.95|1224.3|1218.9|1227.4|1222|1223.2|1217.8|686
1730302500000|2024-10-30 15:35:00|1224.25|1218.85|1223.25|1217.85|1224.6|1219.2|1221.45|1216.05|526
1730302800000|2024-10-30 15:40:00|1223.3|1217.9|1226.33|1220.93|1227.6|1222.2|1220.15|1214.75|548
1730303100000|2024-10-30 15:45:00|1226.42|1221.02|1230.1|1224.7|1231.39|1225.99|1224.2|1218.8|708
1730303400000|2024-10-30 15:50:00|1230.4|1225|1228.3|1222.9|1231.15|1225.75|1228.24|1222.84|623
1730303700000|2024-10-30 15:55:00|1228.45|1223.05|1224.28|1218.88|1229.28|1223.88|1224.28|1218.88|545
1730304000000|2024-10-30 16:00:00|1224.3|1218.9|1228.28|1222.88|1229.4|1224|1224.25|1218.85|698
1730304300000|2024-10-30 16:05:00|1228.78|1223.38|1224.75|1219.35|1231.85|1226.45|1224.75|1219.35|439
1730304600000|2024-10-30 16:10:00|1224.5|1219.1|1223.2|1217.8|1225.15|1219.75|1222.2|1216.8|492
1730304900000|2024-10-30 16:15:00|1223.23|1217.83|1219.16|1213.76|1223.25|1217.85|1217.9|1212.5|602
1730305200000|2024-10-30 16:20:00|1219.12|1213.72|1219.2|1213.8|1221.35|1215.95|1217.9|1212.5|294
1730305500000|2024-10-30 16:25:00|1218.7|1213.3|1220.18|1214.78|1221.25|1215.85|1218.45|1213.05|132
1730305800000|2024-10-30 16:30:00|1220.12|1214.72|1218.22|1212.82|1220.4|1215|1217.2|1211.8|699
1730306100000|2024-10-30 16:35:00|1218.23|1212.83|1222.6|1217.2|1222.9|1217.5|1217.2|1211.8|442
1730306400000|2024-10-30 16:40:00|1222.65|1217.25|1225.25|1219.85|1226.27|1220.87|1222.4|1217|342
1730306700000|2024-10-30 16:45:00|1225.3|1219.9|1229.55|1224.15|1230.22|1224.82|1225.3|1219.9|517
1730307000000|2024-10-30 16:50:00|1229.6|1224.2|1230.31|1224.91|1230.4|1225|1227.2|1221.8|610
1730307300000|2024-10-30 16:55:00|1230.29|1224.89|1232.5|1227.1|1233.55|1228.15|1229.45|1224.05|401
1730307600000|2024-10-30 17:00:00|1232.45|1227.05|1227.5|1222.1|1233.4|1228|1227.2|1221.8|618
1730307900000|2024-10-30 17:05:00|1227.45|1222.05|1221.4|1216|1227.97|1222.57|1220.2|1214.8|525
1730308200000|2024-10-30 17:10:00|1221.5|1216.1|1222.65|1217.25|1223.3|1217.9|1220.75|1215.35|301
1730308500000|2024-10-30 17:15:00|1222.6|1217.2|1221.21|1215.81|1225.65|1220.25|1220.7|1215.3|514
1730308800000|2024-10-30 17:20:00|1221.2|1215.8|1221.26|1215.86|1223.75|1218.35|1220.2|1214.8|567
1730309100000|2024-10-30 17:25:00|1221.2|1215.8|1221.85|1216.45|1223.23|1217.83|1221.2|1215.8|564
1730309400000|2024-10-30 17:30:00|1221.87|1216.47|1219.5|1214.1|1226.55|1221.15|1219.2|1213.8|645
1730309700000|2024-10-30 17:35:00|1219.55|1214.15|1220.35|1214.95|1222.22|1216.82|1219.08|1213.68|618
1730310000000|2024-10-30 17:40:00|1220.2|1214.8|1220.25|1214.85|1223.45|1218.05|1219.39|1213.99|326
1730310300000|2024-10-30 17:45:00|1220.54|1215.14|1225.27|1219.87|1225.44|1220.04|1220.54|1215.14|657
1730310600000|2024-10-30 17:50:00|1225.28|1219.88|1223.6|1218.2|1226.4|1221|1222.2|1216.8|592
1730310900000|2024-10-30 17:55:00|1223.55|1218.15|1222.65|1217.25|1224.25|1218.85|1222.2|1216.8|515
1730311200000|2024-10-30 18:00:00|1222.55|1217.15|1223.25|1217.85|1224.27|1218.87|1221.5|1216.1|567
1730311500000|2024-10-30 18:05:00|1223.3|1217.9|1223.45|1218.05|1224.2|1218.8|1222.2|1216.8|445
1730311800000|2024-10-30 18:10:00|1223.4|1218|1226.25|1220.85|1226.5|1221.1|1223.35|1217.95|253
1730312100000|2024-10-30 18:15:00|1226.2|1220.8|1228.25|1222.85|1228.45|1223.05|1225.2|1219.8|387
1730312400000|2024-10-30 18:20:00|1228.21|1222.81|1228.22|1222.82|1229.25|1223.85|1227.75|1222.35|400
1730312700000|2024-10-30 18:25:00|1228.21|1222.81|1228.2|1222.8|1228.45|1223.05|1226.6|1221.2|331
1730313000000|2024-10-30 18:30:00|1228.24|1222.84|1229|1223.6|1229.35|1223.95|1227.2|1221.8|392
1730313300000|2024-10-30 18:35:00|1229.05|1223.65|1229.28|1223.88|1230.65|1225.25|1228.55|1223.15|295
1730313600000|2024-10-30 18:40:00|1229.4|1224|1229.55|1224.15|1229.95|1224.55|1228.45|1223.05|104
1730313900000|2024-10-30 18:45:00|1229.45|1224.05|1222.45|1217.05|1229.45|1224.05|1222.25|1216.85|193
1730314200000|2024-10-30 18:50:00|1222.55|1217.15|1227.95|1222.55|1227.95|1222.55|1222.35|1216.95|281
1730314500000|2024-10-30 18:55:00|1228|1222.6|1227.9|1222.5|1229.5|1224.1|1227.7|1222.3|221
1730314800000|2024-10-30 19:00:00|1227.81|1222.41|1220.6|1215.2|1227.81|1222.41|1219.7|1214.3|552
1730315100000|2024-10-30 19:05:00|1220.55|1215.15|1223.45|1218.05|1223.45|1218.05|1220.48|1215.08|364
1730315400000|2024-10-30 19:10:00|1223.55|1218.15|1225|1219.6|1225.55|1220.15|1223.25|1217.85|432
1730315700000|2024-10-30 19:15:00|1224.9|1219.5|1221.6|1216.2|1224.95|1219.55|1220.45|1215.05|396
1730316000000|2024-10-30 19:20:00|1221.5|1216.1|1222.5|1217.1|1222.65|1217.25|1220.2|1214.8|455
1730316300000|2024-10-30 19:25:00|1222.45|1217.05|1225.45|1220.05|1226.35|1220.95|1221.45|1216.05|356
1730316600000|2024-10-30 19:30:00|1225.4|1220|1228.2|1222.8|1229.1|1223.7|1225.4|1220|571
1730316900000|2024-10-30 19:35:00|1227.6|1222.2|1228.4|1223|1228.6|1223.2|1226.35|1220.95|375
1730317200000|2024-10-30 19:40:00|1228.35|1222.95|1228.7|1223.3|1228.95|1223.55|1227.5|1222.1|32
1730317500000|2024-10-30 19:45:00|1228.45|1223.05|1230.4|1225|1230.95|1225.55|1228.35|1222.95|622
1730317800000|2024-10-30 19:50:00|1230.45|1225.05|1228.5|1223.1|1230.95|1225.55|1228.35|1222.95|407
1730318100000|2024-10-30 19:55:00|1228.55|1223.15|1227.3|1221.9|1229.2|1223.8|1226.45|1221.05|380
1730318400000|2024-10-30 20:00:00|1227.25|1221.85|1229.32|1223.92|1230.45|1225.05|1223.75|1218.35|789
1730318700000|2024-10-30 20:05:00|1229.27|1223.87|1221.75|1216.35|1229.35|1223.95|1220.35|1214.95|728
1730319000000|2024-10-30 20:10:00|1221.8|1216.4|1219.6|1214.2|1222.04|1216.64|1212.2|1206.8|807
1730319300000|2024-10-30 20:15:00|1219.65|1214.25|1222.29|1216.89|1223.5|1218.1|1217.22|1211.82|774
1730319600000|2024-10-30 20:20:00|1222.34|1216.94|1227.18|1221.78|1227.95|1222.55|1220.55|1215.15|742
1730319900000|2024-10-30 20:25:00|1227.17|1221.77|1230.25|1224.85|1230.3|1224.9|1226.2|1220.8|441
1730320200000|2024-10-30 20:30:00|1230.22|1224.82|1227.23|1221.83|1230.33|1224.93|1226.55|1221.15|473
1730320500000|2024-10-30 20:35:00|1227.25|1221.85|1226.45|1221.05|1229.3|1223.9|1225.55|1220.15|257
1730320800000|2024-10-30 20:40:00|1226.35|1220.95|1225.45|1220.05|1228.1|1222.7|1225.4|1220|353
1730321100000|2024-10-30 20:45:00|1225.55|1220.15|1230.3|1224.9|1231.5|1226.1|1225.45|1220.05|497
1730321400000|2024-10-30 20:50:00|1230.4|1225|1230.45|1225.05|1231.35|1225.95|1228.5|1223.1|469
1730321700000|2024-10-30 20:55:00|1230.5|1225.1|1229.37|1223.97|1231.35|1225.95|1228.55|1223.15|378
1730322000000|2024-10-30 21:00:00|1229.34|1223.94|1230.16|1224.76|1230.42|1225.02|1225.34|1219.94|483
1730322300000|2024-10-30 21:05:00|1230.17|1224.77|1232.45|1227.05|1232.45|1227.05|1227.38|1221.98|546
1730322600000|2024-10-30 21:10:00|1232.44|1227.04|1227.32|1221.92|1232.92|1227.52|1225.22|1219.82|420
1730322900000|2024-10-30 21:15:00|1227.29|1221.89|1227.43|1222.03|1229.82|1224.42|1225.33|1219.93|841
1730323200000|2024-10-30 21:20:00|1227.37|1221.97|1230.22|1224.82|1230.74|1225.34|1227.37|1221.97|676
1730323500000|2024-10-30 21:25:00|1230.27|1224.87|1227.26|1221.86|1230.39|1224.99|1227.24|1221.84|453
1730323800000|2024-10-30 21:30:00|1227.24|1221.84|1225.2|1219.8|1227.26|1221.86|1225.02|1219.62|510
1730324100000|2024-10-30 21:35:00|1225.15|1219.75|1221.65|1216.25|1225.2|1219.8|1220.26|1214.86|453
1730324400000|2024-10-30 21:40:00|1221.47|1216.07|1224.49|1219.09|1224.76|1219.36|1221.39|1215.99|514
1730324700000|2024-10-30 21:45:00|1224.51|1219.11|1225.24|1219.84|1225.41|1220.01|1224.4|1219|506
1730325000000|2024-10-30 21:50:00|1225.34|1219.94|1227.26|1221.86|1227.26|1221.86|1225.34|1219.94|174
1730325300000|2024-10-30 21:55:00|1227.55|1222.15|1229.2|1223.8|1229.86|1224.46|1227.55|1222.15|218
1730325600000|2024-10-30 22:00:00|1228.75|1223.35|1228.2|1222.8|1229.5|1224.1|1226.2|1220.8|355
1730325900000|2024-10-30 22:05:00|1228.35|1222.95|1234.55|1229.15|1234.65|1229.25|1226.75|1221.35|364
1730326200000|2024-10-30 22:10:00|1234.6|1229.2|1233.65|1228.25|1236.65|1231.25|1233.2|1227.8|357
1730326500000|2024-10-30 22:15:00|1233.6|1228.2|1237.45|1232.05|1238.45|1233.05|1233.45|1228.05|424
1730326800000|2024-10-30 22:20:00|1237.3|1231.9|1237.2|1231.8|1238.26|1232.86|1235.8|1230.4|415
1730327100000|2024-10-30 22:25:00|1236.5|1231.1|1235.3|1229.9|1238.45|1233.05|1235.2|1229.8|475
1730327400000|2024-10-30 22:30:00|1235.28|1229.88|1232.3|1226.9|1236.35|1230.95|1231.25|1225.85|443
1730327700000|2024-10-30 22:35:00|1232.31|1226.91|1233.45|1228.05|1233.6|1228.2|1232.2|1226.8|522
1730328000000|2024-10-30 22:40:00|1233.35|1227.95|1237.75|1232.35|1238.16|1232.76|1233.35|1227.95|435
1730328300000|2024-10-30 22:45:00|1237.65|1232.25|1238.26|1232.86|1239.9|1234.5|1237.45|1232.05|535
1730328600000|2024-10-30 22:50:00|1238.28|1232.88|1240.5|1235.1|1240.5|1235.1|1238.24|1232.84|490
1730328900000|2024-10-30 22:55:00|1240.55|1235.15|1246.2|1240.8|1247.25|1241.85|1240.55|1235.15|467
1730329200000|2024-10-30 23:00:00|1246.23|1240.83|1246.16|1240.76|1248.18|1242.78|1245.35|1239.95|382
1730329500000|2024-10-30 23:05:00|1246.2|1240.8|1244.65|1239.25|1247.45|1242.05|1243.34|1237.94|482
1730329800000|2024-10-30 23:10:00|1244.7|1239.3|1243.5|1238.1|1245.75|1240.35|1243.4|1238|314
1730330100000|2024-10-30 23:15:00|1243.4|1238|1242.23|1236.83|1244.3|1238.9|1242.2|1236.8|484
1730330400000|2024-10-30 23:20:00|1242.25|1236.85|1244.2|1238.8|1244.3|1238.9|1241.85|1236.45|353
1730330700000|2024-10-30 23:25:00|1244.3|1238.9|1241.31|1235.91|1244.55|1239.15|1241.2|1235.8|374
1730331000000|2024-10-30 23:30:00|1241.3|1235.9|1242.45|1237.05|1243.25|1237.85|1241.28|1235.88|491
1730331300000|2024-10-30 23:35:00|1242.5|1237.1|1240.23|1234.83|1242.55|1237.15|1239.45|1234.05|352
1730331600000|2024-10-30 23:40:00|1239.75|1234.35|1241.25|1235.85|1241.65|1236.25|1239.75|1234.35|355
1730331900000|2024-10-30 23:45:00|1241.28|1235.88|1242.2|1236.8|1243.18|1237.78|1240.6|1235.2|321
1730332200000|2024-10-30 23:50:00|1242.23|1236.83|1242.4|1237|1243.5|1238.1|1242.2|1236.8|286
1730332500000|2024-10-30 23:55:00|1242.45|1237.05|1242.23|1236.83|1243.65|1238.25|1241.45|1236.05|217
1730332800000|2024-10-31 00:00:00|1242.25|1236.85|1243.5|1238.1|1249.25|1243.85|1242.2|1236.8|395
1730333100000|2024-10-31 00:05:00|1243.85|1238.45|1243.35|1237.95|1244.5|1239.1|1242.2|1236.8|326
1730333400000|2024-10-31 00:10:00|1243.2|1237.8|1244.09|1238.69|1244.3|1238.9|1241.5|1236.1|359
1730333700000|2024-10-31 00:15:00|1244.11|1238.71|1243.2|1237.8|1244.6|1239.2|1242.5|1237.1|565
1730334000000|2024-10-31 00:20:00|1243.15|1237.75|1241.28|1235.88|1243.2|1237.8|1240.2|1234.8|442
1730334300000|2024-10-31 00:25:00|1241.29|1235.89|1245.25|1239.85|1246.45|1241.05|1241.2|1235.8|368
1730334600000|2024-10-31 00:30:00|1245.23|1239.83|1241.55|1236.15|1245.5|1240.1|1240.25|1234.85|517
1730334900000|2024-10-31 00:35:00|1241.5|1236.1|1242.3|1236.9|1245.6|1240.2|1241.5|1236.1|438
1730335200000|2024-10-31 00:40:00|1242.28|1236.88|1240.2|1234.8|1242.4|1237|1236.25|1230.85|572
1730335500000|2024-10-31 00:45:00|1240.23|1234.83|1239.3|1233.9|1242.25|1236.85|1238.35|1232.95|504
1730335800000|2024-10-31 00:50:00|1239.28|1233.88|1239.18|1233.78|1239.45|1234.05|1237.65|1232.25|535
1730336100000|2024-10-31 00:55:00|1239.15|1233.75|1239.07|1233.67|1239.5|1234.1|1238.2|1232.8|583
1730336400000|2024-10-31 01:00:00|1239.05|1233.65|1240.25|1234.85|1241.37|1235.97|1237.9|1232.5|283
1730336700000|2024-10-31 01:05:00|1240.23|1234.83|1239.2|1233.8|1241.5|1236.1|1238.4|1233|357
1730337000000|2024-10-31 01:10:00|1239.11|1233.71|1238.25|1232.85|1240.35|1234.95|1237.28|1231.88|353
1730337300000|2024-10-31 01:15:00|1238.28|1232.88|1238.2|1232.8|1240.3|1234.9|1237.45|1232.05|453
1730337600000|2024-10-31 01:20:00|1238.23|1232.83|1236.25|1230.85|1238.55|1233.15|1236.25|1230.85|346
1730337900000|2024-10-31 01:25:00|1236.2|1230.8|1234.5|1229.1|1236.4|1231|1234.28|1228.88|262
1730338200000|2024-10-31 01:30:00|1234.45|1229.05|1232.28|1226.88|1234.5|1229.1|1232.2|1226.8|340
1730338500000|2024-10-31 01:35:00|1232.25|1226.85|1227.31|1221.91|1234.18|1228.78|1227.2|1221.8|395
1730338800000|2024-10-31 01:40:00|1227.28|1221.88|1227.75|1222.35|1229.33|1223.93|1223.37|1217.97|628
1730339100000|2024-10-31 01:45:00|1227.9|1222.5|1229.55|1224.15|1229.55|1224.15|1226.75|1221.35|588
1730339400000|2024-10-31 01:50:00|1229.65|1224.25|1231.2|1225.8|1233.3|1227.9|1229.55|1224.15|509
1730339700000|2024-10-31 01:55:00|1231.23|1225.83|1231.75|1226.35|1233.38|1227.98|1230.23|1224.83|371
1730340000000|2024-10-31 02:00:00|1231.85|1226.45|1230.65|1225.25|1232.25|1226.85|1229.2|1223.8|415
1730340300000|2024-10-31 02:05:00|1230.6|1225.2|1227.55|1222.15|1230.6|1225.2|1226.2|1220.8|342
1730340600000|2024-10-31 02:10:00|1227.45|1222.05|1230.34|1224.94|1231.15|1225.75|1227.2|1221.8|410
1730340900000|2024-10-31 02:15:00|1230.35|1224.95|1231.33|1225.93|1232.24|1226.84|1228.2|1222.8|331
1730341200000|2024-10-31 02:20:00|1231.3|1225.9|1226.4|1221|1231.34|1225.94|1226.2|1220.8|359
1730341500000|2024-10-31 02:25:00|1226.43|1221.03|1227.53|1222.13|1227.68|1222.28|1224.2|1218.8|258
1730341800000|2024-10-31 02:30:00|1227.54|1222.14|1227.25|1221.85|1228.65|1223.25|1226.4|1221|252
1730342100000|2024-10-31 02:35:00|1227.28|1221.88|1229.28|1223.88|1231.18|1225.78|1227.25|1221.85|357
1730342400000|2024-10-31 02:40:00|1229.3|1223.9|1229.35|1223.95|1231.3|1225.9|1228.28|1222.88|392
1730342700000|2024-10-31 02:45:00|1229.34|1223.94|1230.33|1224.93|1231.6|1226.2|1229.2|1223.8|346
1730343000000|2024-10-31 02:50:00|1230.34|1224.94|1227.6|1222.2|1230.65|1225.25|1227.33|1221.93|304
1730343300000|2024-10-31 02:55:00|1227.45|1222.05|1231.1|1225.7|1231.1|1225.7|1227.2|1221.8|326
1730343600000|2024-10-31 03:00:00|1231.29|1225.89|1234.75|1229.35|1235.09|1229.69|1229.23|1223.83|320
1730343900000|2024-10-31 03:05:00|1234.85|1229.45|1235.8|1230.4|1237.5|1232.1|1234.8|1229.4|275
1730344200000|2024-10-31 03:10:00|1235.9|1230.5|1239.25|1233.85|1239.35|1233.95|1235.2|1229.8|201
1730344500000|2024-10-31 03:15:00|1239.28|1233.88|1240.55|1235.15|1240.6|1235.2|1238.65|1233.25|274
1730344800000|2024-10-31 03:20:00|1240.4|1235|1241.55|1236.15|1242.2|1236.8|1239.55|1234.15|232
1730345100000|2024-10-31 03:25:00|1241.6|1236.2|1243.25|1237.85|1243.5|1238.1|1240.8|1235.4|319
1730345400000|2024-10-31 03:30:00|1243.28|1237.88|1239.29|1233.89|1243.33|1237.93|1238.5|1233.1|367
1730345700000|2024-10-31 03:35:00|1239.28|1233.88|1240.48|1235.08|1241.45|1236.05|1239.23|1233.83|253
1730346000000|2024-10-31 03:40:00|1240.5|1235.1|1240.45|1235.05|1241.4|1236|1239.22|1233.82|283
1730346300000|2024-10-31 03:45:00|1240.4|1235|1241.35|1235.95|1242.45|1237.05|1239.34|1233.94|354
1730346600000|2024-10-31 03:50:00|1241.38|1235.98|1241.48|1236.08|1241.58|1236.18|1240.25|1234.85|338
1730346900000|2024-10-31 03:55:00|1241.5|1236.1|1243.55|1238.15|1243.55|1238.15|1241.35|1235.95|377
1730347200000|2024-10-31 04:00:00|1243.6|1238.2|1237.34|1231.94|1243.65|1238.25|1237.3|1231.9|383
1730347500000|2024-10-31 04:05:00|1237.33|1231.93|1236.28|1230.88|1238.5|1233.1|1236.16|1230.76|246
1730347800000|2024-10-31 04:10:00|1236.3|1230.9|1236.43|1231.03|1237.38|1231.98|1236.28|1230.88|250
1730348100000|2024-10-31 04:15:00|1236.45|1231.05|1234.34|1228.94|1236.6|1231.2|1234.32|1228.92|298
1730348400000|2024-10-31 04:20:00|1234.33|1228.93|1234.32|1228.92|1235.4|1230|1232.2|1226.8|380
1730348700000|2024-10-31 04:25:00|1234.31|1228.91|1234.33|1228.93|1234.45|1229.05|1233.23|1227.83|242
1730349000000|2024-10-31 04:30:00|1234.34|1228.94|1232.7|1227.3|1234.5|1229.1|1232.7|1227.3|209
1730349300000|2024-10-31 04:35:00|1232.35|1226.95|1235.35|1229.95|1236.28|1230.88|1232.35|1226.95|134
1730349600000|2024-10-31 04:40:00|1235.38|1229.98|1236.33|1230.93|1237.55|1232.15|1235.35|1229.95|239
1730349900000|2024-10-31 04:45:00|1236.31|1230.91|1235.25|1229.85|1236.43|1231.03|1235.2|1229.8|339
1730350200000|2024-10-31 04:50:00|1235.2|1229.8|1232.23|1226.83|1235.34|1229.94|1231.85|1226.45|358
1730350500000|2024-10-31 04:55:00|1232.25|1226.85|1231.29|1225.89|1232.65|1227.25|1231.28|1225.88|167
1730350800000|2024-10-31 05:00:00|1231.31|1225.91|1226.48|1221.08|1231.34|1225.94|1226.25|1220.85|281
1730351100000|2024-10-31 05:05:00|1226.7|1221.3|1229.26|1223.86|1229.65|1224.25|1224.9|1219.5|213
1730351400000|2024-10-31 05:10:00|1229.23|1223.83|1229.3|1223.9|1229.45|1224.05|1227.2|1221.8|200
1730351700000|2024-10-31 05:15:00|1229.31|1223.91|1231.2|1225.8|1231.34|1225.94|1228.29|1222.89|206
1730352000000|2024-10-31 05:20:00|1231.23|1225.83|1229.2|1223.8|1231.23|1225.83|1229.05|1223.65|201
1730352300000|2024-10-31 05:25:00|1229.23|1223.83|1227.25|1221.85|1229.23|1223.83|1227|1221.6|146
1730352600000|2024-10-31 05:30:00|1227.3|1221.9|1227.23|1221.83|1228.35|1222.95|1227.15|1221.75|159
1730352900000|2024-10-31 05:35:00|1227.2|1221.8|1227.34|1221.94|1227.35|1221.95|1225.75|1220.35|271
1730353200000|2024-10-31 05:40:00|1227.35|1221.95|1233.23|1227.83|1233.45|1228.05|1227.35|1221.95|204
1730353500000|2024-10-31 05:45:00|1233.18|1227.78|1228.85|1223.45|1233.35|1227.95|1228.85|1223.45|203
1730353800000|2024-10-31 05:50:00|1228.8|1223.4|1230|1224.6|1230.31|1224.91|1228.8|1223.4|90
1730354100000|2024-10-31 05:55:00|1229.95|1224.55|1228.35|1222.95|1230.14|1224.74|1228.2|1222.8|267
1730354400000|2024-10-31 06:00:00|1228.34|1222.94|1228.32|1222.92|1230.35|1224.95|1227.31|1221.91|239
1730354700000|2024-10-31 06:05:00|1228.31|1222.91|1232.28|1226.88|1232.3|1226.9|1228.25|1222.85|250
1730355000000|2024-10-31 06:10:00|1232.2|1226.8|1230.35|1224.95|1232.2|1226.8|1229.4|1224|250
1730355300000|2024-10-31 06:15:00|1230.31|1224.91|1227.2|1221.8|1230.31|1224.91|1227.2|1221.8|285
1730355600000|2024-10-31 06:20:00|1227.43|1222.03|1226.45|1221.05|1228.65|1223.25|1226.2|1220.8|329
1730355900000|2024-10-31 06:25:00|1226.4|1221|1226.5|1221.1|1227.55|1222.15|1225.7|1220.3|207
1730356200000|2024-10-31 06:30:00|1226.55|1221.15|1223.55|1218.15|1226.85|1221.45|1222.75|1217.35|249
1730356500000|2024-10-31 06:35:00|1223.45|1218.05|1227.05|1221.65|1228.45|1223.05|1223.35|1217.95|294
1730356800000|2024-10-31 06:40:00|1226.55|1221.15|1225.28|1219.88|1227.2|1221.8|1224.2|1218.8|254
1730357100000|2024-10-31 06:45:00|1225.31|1219.91|1226.23|1220.83|1226.25|1220.85|1222.75|1217.35|390
1730357400000|2024-10-31 06:50:00|1226.2|1220.8|1223.3|1217.9|1226.21|1220.81|1223.2|1217.8|321
1730357700000|2024-10-31 06:55:00|1223.35|1217.95|1221.75|1216.35|1223.35|1217.95|1221.2|1215.8|278
1730358000000|2024-10-31 07:00:00|1221.4|1216|1215.2|1209.8|1221.75|1216.35|1214.47|1209.07|489
1730358300000|2024-10-31 07:05:00|1214.75|1209.35|1214.34|1208.94|1216.5|1211.1|1213.95|1208.55|486
1730358600000|2024-10-31 07:10:00|1214.35|1208.95|1213.98|1208.58|1215.25|1209.85|1213.05|1207.65|364
1730358900000|2024-10-31 07:15:00|1214|1208.6|1214.28|1208.88|1215.65|1210.25|1213.2|1207.8|356
1730359200000|2024-10-31 07:20:00|1214.29|1208.89|1215.06|1209.66|1215.3|1209.9|1213.2|1207.8|370
1730359500000|2024-10-31 07:25:00|1215.3|1209.9|1217.3|1211.9|1218.5|1213.1|1214.23|1208.83|297
1730359800000|2024-10-31 07:30:00|1217.31|1211.91|1217.34|1211.94|1220.2|1214.8|1216.33|1210.93|430
1730360100000|2024-10-31 07:35:00|1217.31|1211.91|1216.28|1210.88|1217.35|1211.95|1215.2|1209.8|397
1730360400000|2024-10-31 07:40:00|1216.23|1210.83|1218.2|1212.8|1218.25|1212.85|1214.95|1209.55|377
1730360700000|2024-10-31 07:45:00|1218.18|1212.78|1217.3|1211.9|1218.5|1213.1|1216.2|1210.8|345
1730361000000|2024-10-31 07:50:00|1217.23|1211.83|1217.27|1211.87|1218.5|1213.1|1216.2|1210.8|309
1730361300000|2024-10-31 07:55:00|1217.3|1211.9|1222.22|1216.82|1222.85|1217.45|1217.2|1211.8|378
1730361600000|2024-10-31 08:00:00|1222.23|1216.83|1217.23|1211.83|1222.55|1217.15|1216.2|1210.8|440
1730361900000|2024-10-31 08:05:00|1217.25|1211.85|1215.2|1209.8|1217.5|1212.1|1215.2|1209.8|220
1730362200000|2024-10-31 08:10:00|1215.27|1209.87|1215.33|1209.93|1217.4|1212|1215.2|1209.8|294
1730362500000|2024-10-31 08:15:00|1215.38|1209.98|1214.95|1209.55|1215.65|1210.25|1214.2|1208.8|361
1730362800000|2024-10-31 08:20:00|1214.6|1209.2|1213.6|1208.2|1214.6|1209.2|1213.2|1207.8|307
1730363100000|2024-10-31 08:25:00|1213.65|1208.25|1211.4|1206|1213.7|1208.3|1210.2|1204.8|450
1730363400000|2024-10-31 08:30:00|1211.45|1206.05|1210.2|1204.8|1211.8|1206.4|1209.3|1203.9|334
1730363700000|2024-10-31 08:35:00|1210.21|1204.81|1211.5|1206.1|1212|1206.6|1208.65|1203.25|293
1730364000000|2024-10-31 08:40:00|1211.55|1206.15|1209.3|1203.9|1211.55|1206.15|1208.9|1203.5|146
1730364300000|2024-10-31 08:45:00|1209.2|1203.8|1210|1204.6|1210.1|1204.7|1208.4|1203|53
1730364600000|2024-10-31 08:50:00|1209.45|1204.05|1212.2|1206.8|1212.7|1207.3|1208.8|1203.4|146
1730364900000|2024-10-31 08:55:00|1212.5|1207.1|1212.5|1207.1|1213.55|1208.15|1212.1|1206.7|159
1730365200000|2024-10-31 09:00:00|1212.35|1206.95|1215.4|1210|1215.7|1210.3|1211.5|1206.1|190
1730365500000|2024-10-31 09:05:00|1215.3|1209.9|1214.8|1209.4|1215.3|1209.9|1213.65|1208.25|103
1730365800000|2024-10-31 09:10:00|1214.35|1208.95|1215.35|1209.95|1215.85|1210.45|1213.75|1208.35|41
1730366100000|2024-10-31 09:15:00|1215.3|1209.9|1214.25|1208.85|1215.35|1209.95|1211.55|1206.15|239
1730366400000|2024-10-31 09:20:00|1214.35|1208.95|1212.15|1206.75|1216.35|1210.95|1211.6|1206.2|135
1730366700000|2024-10-31 09:25:00|1212.2|1206.8|1213.6|1208.2|1215|1209.6|1211.45|1206.05|145
1730367000000|2024-10-31 09:30:00|1213.65|1208.25|1212.2|1206.8|1215.3|1209.9|1212.2|1206.8|189
1730367300000|2024-10-31 09:35:00|1212.22|1206.82|1212.25|1206.85|1212.5|1207.1|1211.2|1205.8|208
1730367600000|2024-10-31 09:40:00|1212.5|1207.1|1212.2|1206.8|1215.2|1209.8|1212.2|1206.8|261
1730367900000|2024-10-31 09:45:00|1212.24|1206.84|1211.5|1206.1|1212.4|1207|1211.2|1205.8|191
1730368200000|2024-10-31 09:50:00|1211.6|1206.2|1211.24|1205.84|1212.3|1206.9|1211.17|1205.77|328
1730368500000|2024-10-31 09:55:00|1211.2|1205.8|1208.65|1203.25|1211.25|1205.85|1208.63|1203.23|520
1730368800000|2024-10-31 10:00:00|1208.85|1203.45|1211.4|1206|1211.4|1206|1208.22|1202.82|148
1730369100000|2024-10-31 10:05:00|1211.35|1205.95|1211.35|1205.95|1214.3|1208.9|1211|1205.6|191
1730369400000|2024-10-31 10:10:00|1211.51|1206.11|1211.31|1205.91|1214|1208.6|1211.2|1205.8|258
1730369700000|2024-10-31 10:15:00|1211.27|1205.87|1209.27|1203.87|1212.15|1206.75|1208.2|1202.8|460
1730370000000|2024-10-31 10:20:00|1209.23|1203.83|1206.7|1201.3|1210|1204.6|1204.6|1199.2|327
1730370300000|2024-10-31 10:25:00|1206.74|1201.34|1205.44|1200.04|1207.25|1201.85|1205.2|1199.8|259
1730370600000|2024-10-31 10:30:00|1205.45|1200.05|1206.05|1200.65|1208.06|1202.66|1204.45|1199.05|235
1730370900000|2024-10-31 10:35:00|1206.07|1200.67|1207.25|1201.85|1207.25|1201.85|1205.85|1200.45|202
1730371200000|2024-10-31 10:40:00|1207.2|1201.8|1211.2|1205.8|1211.35|1205.95|1205.8|1200.4|250
1730371500000|2024-10-31 10:45:00|1211.25|1205.85|1213.35|1207.95|1214.1|1208.7|1211.15|1205.75|305
1730371800000|2024-10-31 10:50:00|1213.52|1208.12|1211.88|1206.48|1214.85|1209.45|1211.23|1205.83|326
1730372100000|2024-10-31 10:55:00|1211.78|1206.38|1211.65|1206.25|1212.13|1206.73|1209.55|1204.15|362
1730372400000|2024-10-31 11:00:00|1211.6|1206.2|1210.53|1205.13|1212.2|1206.8|1210.35|1204.95|299
1730372700000|2024-10-31 11:05:00|1210.54|1205.14|1210.1|1204.7|1211.3|1205.9|1209.35|1203.95|218
1730373000000|2024-10-31 11:10:00|1210|1204.6|1206.8|1201.4|1210|1204.6|1206.25|1200.85|216
1730373300000|2024-10-31 11:15:00|1206.83|1201.43|1205.05|1199.65|1208.1|1202.7|1205.05|1199.65|225
1730373600000|2024-10-31 11:20:00|1204.95|1199.55|1204.2|1198.8|1206.65|1201.25|1203.48|1198.08|217
1730373900000|2024-10-31 11:25:00|1204.15|1198.75|1206.3|1200.9|1206.65|1201.25|1203.4|1198|234
1730374200000|2024-10-31 11:30:00|1206.2|1200.8|1207.88|1202.48|1208|1202.6|1205.45|1200.05|273
1730374500000|2024-10-31 11:35:00|1207.86|1202.46|1208.1|1202.7|1208.95|1203.55|1207.3|1201.9|295
1730374800000|2024-10-31 11:40:00|1208.05|1202.65|1208.95|1203.55|1209.2|1203.8|1207.71|1202.31|439
1730375100000|2024-10-31 11:45:00|1209|1203.6|1212.55|1207.15|1212.74|1207.34|1208.18|1202.78|386
1730375400000|2024-10-31 11:50:00|1212.4|1207|1214.39|1208.99|1214.43|1209.03|1210.95|1205.55|267
1730375700000|2024-10-31 11:55:00|1214.4|1209|1215.65|1210.25|1217.33|1211.93|1214.4|1209|430
1730376000000|2024-10-31 12:00:00|1215.8|1210.4|1212.45|1207.05|1215.85|1210.45|1212.45|1207.05|405
1730376300000|2024-10-31 12:05:00|1212.49|1207.09|1212.3|1206.9|1213.3|1207.9|1210.05|1204.65|395
1730376600000|2024-10-31 12:10:00|1212.25|1206.85|1212.17|1206.77|1212.55|1207.15|1210.2|1204.8|266
1730376900000|2024-10-31 12:15:00|1212.2|1206.8|1210.2|1204.8|1212.94|1207.54|1210|1204.6|458
1730377200000|2024-10-31 12:20:00|1210.18|1204.78|1212.05|1206.65|1213|1207.6|1209.8|1204.4|282
1730377500000|2024-10-31 12:25:00|1212|1206.6|1211.85|1206.45|1215.1|1209.7|1210.45|1205.05|274
1730377800000|2024-10-31 12:30:00|1211.7|1206.3|1213.13|1207.73|1213.9|1208.5|1210.1|1204.7|504
1730378100000|2024-10-31 12:35:00|1213.1|1207.7|1211.1|1205.7|1213.13|1207.73|1210|1204.6|466
1730378400000|2024-10-31 12:40:00|1211.11|1205.71|1212.2|1206.8|1212.28|1206.88|1210.6|1205.2|238
1730378700000|2024-10-31 12:45:00|1212.23|1206.83|1215.35|1209.95|1215.95|1210.55|1212.15|1206.75|394
1730379000000|2024-10-31 12:50:00|1215.4|1210|1213.85|1208.45|1217|1211.6|1213.85|1208.45|337
1730379300000|2024-10-31 12:55:00|1213.88|1208.48|1214.15|1208.75|1214.15|1208.75|1212.2|1206.8|721
1730379600000|2024-10-31 13:00:00|1214.2|1208.8|1217.8|1212.4|1219.38|1213.98|1214.2|1208.8|362
1730379900000|2024-10-31 13:05:00|1217.84|1212.44|1214.45|1209.05|1217.84|1212.44|1214.45|1209.05|226
1730380200000|2024-10-31 13:10:00|1214.3|1208.9|1216.3|1210.9|1217.84|1212.44|1213.8|1208.4|273
1730380500000|2024-10-31 13:15:00|1216.1|1210.7|1216.02|1210.62|1218.95|1213.55|1214.85|1209.45|315
1730380800000|2024-10-31 13:20:00|1216.07|1210.67|1214.95|1209.55|1217.82|1212.42|1213.9|1208.5|463
1730381100000|2024-10-31 13:25:00|1214.98|1209.58|1215.2|1209.8|1216.15|1210.75|1212.26|1206.86|503
1730381400000|2024-10-31 13:30:00|1215.15|1209.75|1208.93|1203.53|1216.4|1211|1208.85|1203.45|681
1730381700000|2024-10-31 13:35:00|1208.9|1203.5|1206.35|1200.95|1210.84|1205.44|1206.35|1200.95|566
1730382000000|2024-10-31 13:40:00|1206.5|1201.1|1205.1|1199.7|1207.72|1202.32|1204.44|1199.04|510
1730382300000|2024-10-31 13:45:00|1205.05|1199.65|1203.7|1198.3|1207.4|1202|1203.15|1197.75|634
1730382600000|2024-10-31 13:50:00|1203.92|1198.52|1204.6|1199.2|1208.5|1203.1|1203.83|1198.43|601
1730382900000|2024-10-31 13:55:00|1204.45|1199.05|1203.3|1197.9|1206.55|1201.15|1199.75|1194.35|627
1730383200000|2024-10-31 14:00:00|1203.35|1197.95|1187.17|1181.77|1204.05|1198.65|1185.9|1180.5|781
1730383500000|2024-10-31 14:05:00|1187.18|1181.78|1188.91|1183.51|1194.05|1188.65|1185.8|1180.4|826
1730383800000|2024-10-31 14:10:00|1188.8|1183.4|1192.5|1187.1|1197.16|1191.76|1188.05|1182.65|787
1730384100000|2024-10-31 14:15:00|1192.55|1187.15|1194.33|1188.93|1196.21|1190.81|1189.05|1183.65|749
1730384400000|2024-10-31 14:20:00|1194.3|1188.9|1189.96|1184.56|1194.3|1188.9|1188.75|1183.35|650
1730384700000|2024-10-31 14:25:00|1189.97|1184.57|1190.15|1184.75|1192.25|1186.85|1187.45|1182.05|688
1730385000000|2024-10-31 14:30:00|1190.05|1184.65|1190.3|1184.9|1193.27|1187.87|1187.1|1181.7|716
1730385300000|2024-10-31 14:35:00|1190.2|1184.8|1193.9|1188.5|1196.1|1190.7|1190.15|1184.75|509
1730385600000|2024-10-31 14:40:00|1193.92|1188.52|1190.15|1184.75|1194.23|1188.83|1187.15|1181.75|605
1730385900000|2024-10-31 14:45:00|1190.2|1184.8|1180.78|1175.38|1190.58|1185.18|1179.7|1174.3|621
1730386200000|2024-10-31 14:50:00|1180.85|1175.45|1180.3|1174.9|1184.1|1178.7|1179.28|1173.88|643
1730386500000|2024-10-31 14:55:00|1180.25|1174.85|1179.9|1174.5|1180.71|1175.31|1177.64|1172.24|657
1730386800000|2024-10-31 15:00:00|1179.64|1174.24|1175.73|1170.33|1180.2|1174.8|1174.68|1169.28|834
1730387100000|2024-10-31 15:05:00|1175.71|1170.31|1181.4|1176|1182.25|1176.85|1174.32|1168.92|848
1730387400000|2024-10-31 15:10:00|1180.76|1175.36|1176.15|1170.75|1181.05|1175.65|1175.05|1169.65|662
1730387700000|2024-10-31 15:15:00|1176.18|1170.78|1184.35|1178.95|1184.55|1179.15|1175.9|1170.5|459
1730388000000|2024-10-31 15:20:00|1184.3|1178.9|1186.95|1181.55|1188.25|1182.85|1182.7|1177.3|449
1730388300000|2024-10-31 15:25:00|1186.92|1181.52|1186.23|1180.83|1187.07|1181.67|1184.25|1178.85|441
1730388600000|2024-10-31 15:30:00|1186.2|1180.8|1187.35|1181.95|1188.05|1182.65|1184.1|1178.7|508
1730388900000|2024-10-31 15:35:00|1187.25|1181.85|1184.75|1179.35|1187.45|1182.05|1184.55|1179.15|431
1730389200000|2024-10-31 15:40:00|1184.76|1179.36|1185.15|1179.75|1185.55|1180.15|1183.73|1178.33|489
1730389500000|2024-10-31 15:45:00|1185.18|1179.78|1176.91|1171.51|1185.18|1179.78|1175.6|1170.2|641
1730389800000|2024-10-31 15:50:00|1176.9|1171.5|1178.35|1172.95|1179.3|1173.9|1176.7|1171.3|648
1730390100000|2024-10-31 15:55:00|1178.25|1172.85|1180.7|1175.3|1182.75|1177.35|1177.81|1172.41|625
1730390400000|2024-10-31 16:00:00|1180.72|1175.32|1175.2|1169.8|1181.4|1176|1173.2|1167.8|641
1730390700000|2024-10-31 16:05:00|1175.23|1169.83|1173.6|1168.2|1179.9|1174.5|1173.6|1168.2|671
1730391000000|2024-10-31 16:10:00|1173.25|1167.85|1174.15|1168.75|1174.4|1169|1171.95|1166.55|609
1730391300000|2024-10-31 16:15:00|1174.13|1168.73|1179.18|1173.78|1180.4|1175|1172.66|1167.26|597
1730391600000|2024-10-31 16:20:00|1179.45|1174.05|1174.13|1168.73|1179.45|1174.05|1173.82|1168.42|593
1730391900000|2024-10-31 16:25:00|1174.1|1168.7|1173.13|1167.73|1174.25|1168.85|1171.65|1166.25|536
1730392200000|2024-10-31 16:30:00|1173.1|1167.7|1172.82|1167.42|1174.09|1168.69|1172.2|1166.8|534
1730392500000|2024-10-31 16:35:00|1172.8|1167.4|1173.65|1168.25|1175.35|1169.95|1172.05|1166.65|602
1730392800000|2024-10-31 16:40:00|1173.67|1168.27|1174.95|1169.55|1176.2|1170.8|1172.75|1167.35|620
1730393100000|2024-10-31 16:45:00|1174.91|1169.51|1171.28|1165.88|1175.3|1169.9|1170.04|1164.64|666
1730393400000|2024-10-31 16:50:00|1171.3|1165.9|1170.68|1165.28|1171.9|1166.5|1170.2|1164.8|561
1730393700000|2024-10-31 16:55:00|1170.6|1165.2|1169.71|1164.31|1171.05|1165.65|1169.15|1163.75|678
1730394000000|2024-10-31 17:00:00|1169.65|1164.25|1170.79|1165.39|1173.45|1168.05|1167.8|1162.4|689
1730394300000|2024-10-31 17:05:00|1170.74|1165.34|1171.95|1166.55|1172.2|1166.8|1167.9|1162.5|601
1730394600000|2024-10-31 17:10:00|1171.9|1166.5|1170.81|1165.41|1172|1166.6|1169.93|1164.53|589
1730394900000|2024-10-31 17:15:00|1170.86|1165.46|1168.2|1162.8|1171.01|1165.61|1167.85|1162.45|606
1730395200000|2024-10-31 17:20:00|1168.1|1162.7|1169|1163.6|1169.1|1163.7|1165.77|1160.37|532
1730395500000|2024-10-31 17:25:00|1168.95|1163.55|1168|1162.6|1170.15|1164.75|1166.92|1161.52|513
1730395800000|2024-10-31 17:30:00|1167.8|1162.4|1164.35|1158.95|1167.87|1162.47|1162.95|1157.55|668
1730396100000|2024-10-31 17:35:00|1164.55|1159.15|1160.22|1154.82|1164.94|1159.54|1160.2|1154.8|607
1730396400000|2024-10-31 17:40:00|1160.25|1154.85|1165.1|1159.7|1165.95|1160.55|1157.29|1151.89|443
1730396700000|2024-10-31 17:45:00|1164.9|1159.5|1166.25|1160.85|1166.55|1161.15|1162.2|1156.8|491
1730397000000|2024-10-31 17:50:00|1166.4|1161|1164.31|1158.91|1168.8|1163.4|1163.25|1157.85|611
1730397300000|2024-10-31 17:55:00|1164.43|1159.03|1163.25|1157.85|1164.95|1159.55|1162.2|1156.8|622
1730397600000|2024-10-31 18:00:00|1163.24|1157.84|1158.05|1152.65|1163.5|1158.1|1157.22|1151.82|448
1730397900000|2024-10-31 18:05:00|1158.15|1152.75|1151.25|1145.85|1159.35|1153.95|1150.7|1145.3|768
1730398200000|2024-10-31 18:10:00|1151.27|1145.87|1154.04|1148.64|1156.3|1150.9|1151.26|1145.86|722
1730398500000|2024-10-31 18:15:00|1154|1148.6|1151.1|1145.7|1154.1|1148.7|1149.8|1144.4|705
1730398800000|2024-10-31 18:20:00|1151.15|1145.75|1155.05|1149.65|1155.25|1149.85|1151.15|1145.75|719
1730399100000|2024-10-31 18:25:00|1155.1|1149.7|1155.96|1150.56|1156.95|1151.55|1152.97|1147.57|658
1730399400000|2024-10-31 18:30:00|1155.95|1150.55|1152.75|1147.35|1156.04|1150.64|1150.2|1144.8|757
1730399700000|2024-10-31 18:35:00|1152.87|1147.47|1152.1|1146.7|1153.85|1148.45|1149.7|1144.3|757
1730400000000|2024-10-31 18:40:00|1152.16|1146.76|1149.23|1143.83|1152.98|1147.58|1149.2|1143.8|711
1730400300000|2024-10-31 18:45:00|1148.95|1143.55|1154.02|1148.62|1154.05|1148.65|1148.7|1143.3|591
1730400600000|2024-10-31 18:50:00|1154|1148.6|1156.41|1151.01|1157.05|1151.65|1152.4|1147|511
1730400900000|2024-10-31 18:55:00|1156.39|1150.99|1154.1|1148.7|1156.39|1150.99|1153.68|1148.28|602
1730401200000|2024-10-31 19:00:00|1154.12|1148.72|1156.21|1150.81|1157.03|1151.63|1153.27|1147.87|678
1730401500000|2024-10-31 19:05:00|1156.12|1150.72|1155.25|1149.85|1156.82|1151.42|1153|1147.6|596
1730401800000|2024-10-31 19:10:00|1155.26|1149.86|1157.15|1151.75|1157.8|1152.4|1155.26|1149.86|280
1730402100000|2024-10-31 19:15:00|1157.5|1152.1|1153.2|1147.8|1157.9|1152.5|1152.09|1146.69|705
1730402400000|2024-10-31 19:20:00|1153.65|1148.25|1151.79|1146.39|1153.65|1148.25|1150.77|1145.37|568
1730402700000|2024-10-31 19:25:00|1151.78|1146.38|1150|1144.6|1151.81|1146.41|1148.26|1142.86|603
1730403000000|2024-10-31 19:30:00|1150.05|1144.65|1150.72|1145.32|1151.25|1145.85|1149.02|1143.62|616
1730403300000|2024-10-31 19:35:00|1150.68|1145.28|1149.07|1143.67|1150.97|1145.57|1148.95|1143.55|566
1730403600000|2024-10-31 19:40:00|1149.02|1143.62|1149.04|1143.64|1150.5|1145.1|1146.2|1140.8|543
1730403900000|2024-10-31 19:45:00|1149|1143.6|1152.19|1146.79|1152.97|1147.57|1149|1143.6|461
1730404200000|2024-10-31 19:50:00|1152.14|1146.74|1145.12|1139.72|1152.19|1146.79|1145.03|1139.63|551
1730404500000|2024-10-31 19:55:00|1145.15|1139.75|1142.8|1137.4|1146.02|1140.62|1141|1135.6|607
1730404800000|2024-10-31 20:00:00|1142.7|1137.3|1141.9|1136.5|1144.9|1139.5|1141.45|1136.05|739
1730405100000|2024-10-31 20:05:00|1142.05|1136.65|1142.7|1137.3|1143.7|1138.3|1141.48|1136.08|544
1730405400000|2024-10-31 20:10:00|1142.74|1137.34|1143.68|1138.28|1143.95|1138.55|1140.5|1135.1|546
1730405700000|2024-10-31 20:15:00|1143.83|1138.43|1145.62|1140.22|1146.17|1140.77|1142.95|1137.55|551
1730406000000|2024-10-31 20:20:00|1145.7|1140.3|1144.57|1139.17|1146.2|1140.8|1143.97|1138.57|560
1730406300000|2024-10-31 20:25:00|1144.55|1139.15|1142.55|1137.15|1145.01|1139.61|1142.2|1136.8|414
1730406600000|2024-10-31 20:30:00|1142.58|1137.18|1143.73|1138.33|1144.1|1138.7|1141.8|1136.4|614
1730406900000|2024-10-31 20:35:00|1143.78|1138.38|1143.75|1138.35|1144.2|1138.8|1142.5|1137.1|472
1730407200000|2024-10-31 20:40:00|1143.76|1138.36|1140.6|1135.2|1143.76|1138.36|1140.4|1135|478
1730407500000|2024-10-31 20:45:00|1140.65|1135.25|1138.24|1132.84|1141.13|1135.73|1135.95|1130.55|565
1730407800000|2024-10-31 20:50:00|1138.27|1132.87|1139.76|1134.36|1140.68|1135.28|1137.74|1132.34|650
1730408100000|2024-10-31 20:55:00|1139.78|1134.38|1145.58|1140.18|1146.05|1140.65|1138.65|1133.25|685
1730408400000|2024-10-31 21:00:00|1145.76|1140.36|1143.75|1138.35|1145.76|1140.36|1141.46|1136.06|629
1730408700000|2024-10-31 21:05:00|1143.78|1138.38|1144.82|1139.42|1144.87|1139.47|1142.71|1137.31|368
1730409000000|2024-10-31 21:10:00|1144.77|1139.37|1152.06|1146.66|1152.06|1146.66|1144.77|1139.37|278
1730409300000|2024-10-31 21:15:00|1152.03|1146.63|1152.44|1147.04|1152.51|1147.11|1149.47|1144.07|433
1730409600000|2024-10-31 21:20:00|1152.55|1147.15|1153.91|1148.51|1153.99|1148.59|1151.72|1146.32|262
1730409900000|2024-10-31 21:25:00|1153.92|1148.52|1153.64|1148.24|1156.48|1151.08|1153.64|1148.24|278
1730410200000|2024-10-31 21:30:00|1153.65|1148.25|1153.87|1148.47|1156.01|1150.61|1153.64|1148.24|324
1730410500000|2024-10-31 21:35:00|1153.88|1148.48|1153.58|1148.18|1153.91|1148.51|1153.58|1148.18|33
1730410800000|2024-10-31 21:40:00|1153.64|1148.24|1152.06|1146.66|1153.76|1148.36|1151.75|1146.35|220
1730411100000|2024-10-31 21:45:00|1152.04|1146.64|1150.48|1145.08|1152.06|1146.66|1150.41|1145.01|191
1730411400000|2024-10-31 21:50:00|1150.39|1144.99|1150.87|1145.47|1150.87|1145.47|1149.76|1144.36|266
1730411700000|2024-10-31 21:55:00|1150.8|1145.4|1150.89|1145.49|1152.13|1146.73|1150.71|1145.31|440
1730412000000|2024-10-31 22:00:00|1150.92|1145.52|1149.65|1144.25|1151.1|1145.7|1148.9|1143.5|339
1730412300000|2024-10-31 22:05:00|1149.6|1144.2|1144.2|1138.8|1150.6|1145.2|1143.9|1138.5|277
1730412600000|2024-10-31 22:10:00|1144.08|1138.68|1140.1|1134.7|1144.83|1139.43|1139.75|1134.35|334
1730412900000|2024-10-31 22:15:00|1140.15|1134.75|1135.85|1130.45|1140.15|1134.75|1135.8|1130.4|510
1730413200000|2024-10-31 22:20:00|1135.93|1130.53|1137.85|1132.45|1139.35|1133.95|1135.85|1130.45|386
1730413500000|2024-10-31 22:25:00|1137.75|1132.35|1138.64|1133.24|1139.05|1133.65|1136.7|1131.3|263
1730413800000|2024-10-31 22:30:00|1138.62|1133.22|1139|1133.6|1140.82|1135.42|1137.9|1132.5|478
1730414100000|2024-10-31 22:35:00|1139.04|1133.64|1139.87|1134.47|1141.1|1135.7|1134.24|1128.84|486
1730414400000|2024-10-31 22:40:00|1139.9|1134.5|1145.03|1139.63|1145.05|1139.65|1139.05|1133.65|334
1730414700000|2024-10-31 22:45:00|1145.04|1139.64|1145.15|1139.75|1146.2|1140.8|1144.14|1138.74|377
1730415000000|2024-10-31 22:50:00|1145.14|1139.74|1145.14|1139.74|1146.25|1140.85|1145|1139.6|339
1730415300000|2024-10-31 22:55:00|1145.13|1139.73|1145.25|1139.85|1148.15|1142.75|1145|1139.6|362
1730415600000|2024-10-31 23:00:00|1145.24|1139.84|1146.1|1140.7|1147.67|1142.27|1144.75|1139.35|538
1730415900000|2024-10-31 23:05:00|1146.12|1140.72|1143.6|1138.2|1146.12|1140.72|1143.55|1138.15|298
1730416200000|2024-10-31 23:10:00|1143.7|1138.3|1146|1140.6|1146|1140.6|1143.55|1138.15|260
1730416500000|2024-10-31 23:15:00|1145.9|1140.5|1148.2|1142.8|1149.15|1143.75|1145.88|1140.48|332
1730416800000|2024-10-31 23:20:00|1148.19|1142.79|1150.98|1145.58|1151.95|1146.55|1148|1142.6|385
1730417100000|2024-10-31 23:25:00|1150.93|1145.53|1151|1145.6|1151.57|1146.17|1149.83|1144.43|340
1730417400000|2024-10-31 23:30:00|1151.02|1145.62|1150.9|1145.5|1151.3|1145.9|1150.03|1144.63|360
1730417700000|2024-10-31 23:35:00|1150.8|1145.4|1148.05|1142.65|1151.1|1145.7|1148.05|1142.65|301
1730418000000|2024-10-31 23:40:00|1148.08|1142.68|1148|1142.6|1148.1|1142.7|1146.9|1141.5|238
1730418300000|2024-10-31 23:45:00|1148.05|1142.65|1147.83|1142.43|1148.1|1142.7|1146.95|1141.55|204
1730418600000|2024-10-31 23:50:00|1147.75|1142.35|1147.22|1141.82|1148.05|1142.65|1146.7|1141.3|292
1730418900000|2024-10-31 23:55:00|1147.3|1141.9|1144.24|1138.84|1147.4|1142|1144.1|1138.7|610
1730419200000|2024-11-01 00:00:00|1144.29|1138.89|1146.19|1140.79|1146.25|1140.85|1143.08|1137.68|468
1730419500000|2024-11-01 00:05:00|1146.14|1140.74|1145.08|1139.68|1147.84|1142.44|1144.98|1139.58|493
1730419800000|2024-11-01 00:10:00|1145.03|1139.63|1147|1141.6|1147.13|1141.73|1143.9|1138.5|334
1730420100000|2024-11-01 00:15:00|1146.96|1141.56|1146.24|1140.84|1146.96|1141.56|1144.04|1138.64|336
1730420400000|2024-11-01 00:20:00|1146.26|1140.86|1145.29|1139.89|1147|1141.6|1144.28|1138.88|292
1730420700000|2024-11-01 00:25:00|1145.45|1140.05|1146.97|1141.57|1147.15|1141.75|1144.95|1139.55|313
1730421000000|2024-11-01 00:30:00|1147|1141.6|1142.19|1136.79|1147.15|1141.75|1141.88|1136.48|451
1730421300000|2024-11-01 00:35:00|1142.22|1136.82|1141.12|1135.72|1143.13|1137.73|1140.27|1134.87|296
1730421600000|2024-11-01 00:40:00|1141.13|1135.73|1144|1138.6|1144.93|1139.53|1141.05|1135.65|248
1730421900000|2024-11-01 00:45:00|1144.05|1138.65|1146.98|1141.58|1147.13|1141.73|1142.26|1136.86|353
1730422200000|2024-11-01 00:50:00|1146.95|1141.55|1145.85|1140.45|1147.1|1141.7|1145.33|1139.93|212
1730422500000|2024-11-01 00:55:00|1145.82|1140.42|1143.14|1137.74|1145.88|1140.48|1143|1137.6|318
1730422800000|2024-11-01 01:00:00|1143.11|1137.71|1142.96|1137.56|1143.74|1138.34|1140.55|1135.15|455
1730423100000|2024-11-01 01:05:00|1142.98|1137.58|1143|1137.6|1145.35|1139.95|1141.95|1136.55|318
1730423400000|2024-11-01 01:10:00|1142.95|1137.55|1143.19|1137.79|1144.03|1138.63|1141.75|1136.35|332
1730423700000|2024-11-01 01:15:00|1143.22|1137.82|1140.93|1135.53|1144.92|1139.52|1140.6|1135.2|422
1730424000000|2024-11-01 01:20:00|1140.95|1135.55|1137.19|1131.79|1140.95|1135.55|1136.55|1131.15|462
1730424300000|2024-11-01 01:25:00|1137.3|1131.9|1136.75|1131.35|1137.4|1132|1136|1130.6|397
1730424600000|2024-11-01 01:30:00|1136.72|1131.32|1139.71|1134.31|1139.8|1134.4|1131.3|1125.9|828
1730424900000|2024-11-01 01:35:00|1139.68|1134.28|1142.95|1137.55|1144.13|1138.73|1139.23|1133.83|692
1730425200000|2024-11-01 01:40:00|1142.93|1137.53|1144.18|1138.78|1145|1139.6|1141.35|1135.95|609
1730425500000|2024-11-01 01:45:00|1144.2|1138.8|1143.07|1137.67|1146.75|1141.35|1142.73|1137.33|655
1730425800000|2024-11-01 01:50:00|1143.08|1137.68|1140.67|1135.27|1143.39|1137.99|1138.22|1132.82|684
1730426100000|2024-11-01 01:55:00|1140.65|1135.25|1137.32|1131.92|1140.72|1135.32|1137|1131.6|664
1730426400000|2024-11-01 02:00:00|1137.1|1131.7|1132.61|1127.21|1139.71|1134.31|1131.84|1126.44|815
1730426700000|2024-11-01 02:05:00|1132.29|1126.89|1128.15|1122.75|1135.17|1129.77|1127.2|1121.8|794
1730427000000|2024-11-01 02:10:00|1128.1|1122.7|1130|1124.6|1130.08|1124.68|1123.97|1118.57|880
1730427300000|2024-11-01 02:15:00|1130.08|1124.68|1139.23|1133.83|1140.15|1134.75|1129.91|1124.51|783
1730427600000|2024-11-01 02:20:00|1139.25|1133.85|1140.13|1134.73|1140.7|1135.3|1138.05|1132.65|646
1730427900000|2024-11-01 02:25:00|1139.95|1134.55|1143.24|1137.84|1143.35|1137.95|1139.75|1134.35|541
1730428200000|2024-11-01 02:30:00|1143.21|1137.81|1143.05|1137.65|1144|1138.6|1140.65|1135.25|664
1730428500000|2024-11-01 02:35:00|1142.97|1137.57|1141.78|1136.38|1142.97|1137.57|1140.5|1135.1|461
1730428800000|2024-11-01 02:40:00|1141.75|1136.35|1139.13|1133.73|1141.98|1136.58|1139.13|1133.73|486
1730429100000|2024-11-01 02:45:00|1139.1|1133.7|1134.79|1129.39|1139.68|1134.28|1134.79|1129.39|548
1730429400000|2024-11-01 02:50:00|1134.67|1129.27|1140.7|1135.3|1140.7|1135.3|1134.67|1129.27|570
1730429700000|2024-11-01 02:55:00|1140.64|1135.24|1142.2|1136.8|1144.1|1138.7|1139.73|1134.33|459
1730430000000|2024-11-01 03:00:00|1142.23|1136.83|1143.3|1137.9|1143.45|1138.05|1140.75|1135.35|423
1730430300000|2024-11-01 03:05:00|1143.25|1137.85|1145.31|1139.91|1147.05|1141.65|1142.9|1137.5|439
1730430600000|2024-11-01 03:10:00|1145.36|1139.96|1147|1141.6|1147.08|1141.68|1142.95|1137.55|447
1730430900000|2024-11-01 03:15:00|1147.1|1141.7|1150.15|1144.75|1150.15|1144.75|1146.25|1140.85|395
1730431200000|2024-11-01 03:20:00|1150.2|1144.8|1152.04|1146.64|1152.15|1146.75|1149.9|1144.5|409
1730431500000|2024-11-01 03:25:00|1152.01|1146.61|1151.28|1145.88|1152.2|1146.8|1150.23|1144.83|351
1730431800000|2024-11-01 03:30:00|1151.4|1146|1148.93|1143.53|1151.4|1146|1148.7|1143.3|401
1730432100000|2024-11-01 03:35:00|1148.98|1143.58|1146.22|1140.82|1149.05|1143.65|1146.2|1140.8|345
1730432400000|2024-11-01 03:40:00|1146.2|1140.8|1139.7|1134.3|1146.2|1140.8|1139.7|1134.3|368
1730432700000|2024-11-01 03:45:00|1139.83|1134.43|1140.1|1134.7|1140.82|1135.42|1138.1|1132.7|409
1730433000000|2024-11-01 03:50:00|1140|1134.6|1139.88|1134.48|1140.35|1134.95|1138.08|1132.68|479
1730433300000|2024-11-01 03:55:00|1139.85|1134.45|1141.98|1136.58|1142.87|1137.47|1139.85|1134.45|604
1730433600000|2024-11-01 04:00:00|1141.95|1136.55|1144.02|1138.62|1144.07|1138.67|1140.63|1135.23|424
1730433900000|2024-11-01 04:05:00|1144.03|1138.63|1145.9|1140.5|1146.1|1140.7|1142.48|1137.08|227
1730434200000|2024-11-01 04:10:00|1145.95|1140.55|1146.14|1140.74|1146.25|1140.85|1144.95|1139.55|271
1730434500000|2024-11-01 04:15:00|1146.15|1140.75|1147.82|1142.42|1148.35|1142.95|1145.24|1139.84|340
1730434800000|2024-11-01 04:20:00|1147.8|1142.4|1149.28|1143.88|1149.79|1144.39|1145.79|1140.39|344
1730435100000|2024-11-01 04:25:00|1149.3|1143.9|1147.95|1142.55|1150.1|1144.7|1147.05|1141.65|301
1730435400000|2024-11-01 04:30:00|1147.98|1142.58|1149.04|1143.64|1150.97|1145.57|1147.1|1141.7|306
1730435700000|2024-11-01 04:35:00|1149|1143.6|1150.98|1145.58|1151.25|1145.85|1148.85|1143.45|261
1730436000000|2024-11-01 04:40:00|1151|1145.6|1152.3|1146.9|1153.2|1147.8|1150.1|1144.7|265
1730436300000|2024-11-01 04:45:00|1152.09|1146.69|1150.3|1144.9|1153|1147.6|1150.2|1144.8|321
1730436600000|2024-11-01 04:50:00|1150.2|1144.8|1150|1144.6|1151.95|1146.55|1149.37|1143.97|376
1730436900000|2024-11-01 04:55:00|1149.95|1144.55|1151.22|1145.82|1151.3|1145.9|1148.69|1143.29|598
1730437200000|2024-11-01 05:00:00|1151.21|1145.81|1151.27|1145.87|1151.55|1146.15|1149.95|1144.55|344
1730437500000|2024-11-01 05:05:00|1151.22|1145.82|1147.25|1141.85|1151.4|1146|1147.2|1141.8|132
1730437800000|2024-11-01 05:10:00|1147.24|1141.84|1147.18|1141.78|1147.92|1142.52|1146.85|1141.45|94
1730438100000|2024-11-01 05:15:00|1146.98|1141.58|1148.22|1142.82|1148.6|1143.2|1146.2|1140.8|390
1730438400000|2024-11-01 05:20:00|1148.21|1142.81|1147.29|1141.89|1149.4|1144|1147.15|1141.75|168
1730438700000|2024-11-01 05:25:00|1147.25|1141.85|1147.3|1141.9|1147.4|1142|1146.2|1140.8|177
1730439000000|2024-11-01 05:30:00|1147.41|1142.01|1147.07|1141.67|1149.05|1143.65|1146.85|1141.45|224
1730439300000|2024-11-01 05:35:00|1147.12|1141.72|1146.99|1141.59|1147.33|1141.93|1146.85|1141.45|174
1730439600000|2024-11-01 05:40:00|1146.97|1141.57|1145.93|1140.53|1146.97|1141.57|1145.75|1140.35|173
1730439900000|2024-11-01 05:45:00|1145.95|1140.55|1144.03|1138.63|1147.3|1141.9|1143.95|1138.55|325
1730440200000|2024-11-01 05:50:00|1144.02|1138.62|1144.24|1138.84|1144.35|1138.95|1143.2|1137.8|258
1730440500000|2024-11-01 05:55:00|1144.28|1138.88|1143.19|1137.79|1144.35|1138.95|1143.04|1137.64|814
1730440800000|2024-11-01 06:00:00|1143.23|1137.83|1143.25|1137.85|1144.4|1139|1143.03|1137.63|526
1730441100000|2024-11-01 06:05:00|1143.3|1137.9|1139.05|1133.65|1143.45|1138.05|1139.05|1133.65|366
1730441400000|2024-11-01 06:10:00|1139|1133.6|1136.1|1130.7|1139|1133.6|1135.76|1130.36|425
1730441700000|2024-11-01 06:15:00|1136.13|1130.73|1138.8|1133.4|1139.93|1134.53|1136.13|1130.73|391
1730442000000|2024-11-01 06:20:00|1138.9|1133.5|1140.22|1134.82|1142.05|1136.65|1138.8|1133.4|404
1730442300000|2024-11-01 06:25:00|1140.23|1134.83|1141.83|1136.43|1142.9|1137.5|1140.15|1134.75|351
1730442600000|2024-11-01 06:30:00|1141.84|1136.44|1140.95|1135.55|1142.05|1136.65|1140.25|1134.85|258
1730442900000|2024-11-01 06:35:00|1140.8|1135.4|1143.05|1137.65|1143.2|1137.8|1140.05|1134.65|103
1730443200000|2024-11-01 06:40:00|1143.1|1137.7|1141.2|1135.8|1143.35|1137.95|1140.9|1135.5|336
1730443500000|2024-11-01 06:45:00|1141.24|1135.84|1142.1|1136.7|1143.93|1138.53|1141.2|1135.8|395
1730443800000|2024-11-01 06:50:00|1142.05|1136.65|1137.13|1131.73|1142.08|1136.68|1136.8|1131.4|523
1730444100000|2024-11-01 06:55:00|1137.18|1131.78|1135.9|1130.5|1137.23|1131.83|1135.6|1130.2|538
1730444400000|2024-11-01 07:00:00|1135.95|1130.55|1137.24|1131.84|1138.5|1133.1|1135.65|1130.25|437
1730444700000|2024-11-01 07:05:00|1137.1|1131.7|1133.8|1128.4|1137.85|1132.45|1133.61|1128.21|483
1730445000000|2024-11-01 07:10:00|1133.75|1128.35|1129.25|1123.85|1134.3|1128.9|1128.27|1122.87|498
1730445300000|2024-11-01 07:15:00|1129.3|1123.9|1130.95|1125.55|1131.23|1125.83|1128.12|1122.72|441
1730445600000|2024-11-01 07:20:00|1131.1|1125.7|1136.25|1130.85|1137|1131.6|1131.1|1125.7|386
1730445900000|2024-11-01 07:25:00|1136.24|1130.84|1139|1133.6|1140.98|1135.58|1136.2|1130.8|422
1730446200000|2024-11-01 07:30:00|1139.05|1133.65|1142.02|1136.62|1142.45|1137.05|1138.39|1132.99|408
1730446500000|2024-11-01 07:35:00|1142.05|1136.65|1138.95|1133.55|1143.01|1137.61|1138.67|1133.27|536
1730446800000|2024-11-01 07:40:00|1139.04|1133.64|1134.3|1128.9|1139.04|1133.64|1134.28|1128.88|309
1730447100000|2024-11-01 07:45:00|1134.18|1128.78|1132.65|1127.25|1134.18|1128.78|1131.1|1125.7|435
1730447400000|2024-11-01 07:50:00|1132.83|1127.43|1132.9|1127.5|1134|1128.6|1131.9|1126.5|327
1730447700000|2024-11-01 07:55:00|1132.95|1127.55|1134.09|1128.69|1135.17|1129.77|1132.92|1127.52|481
1730448000000|2024-11-01 08:00:00|1134.07|1128.67|1134.9|1129.5|1136.28|1130.88|1133.55|1128.15|597
1730448300000|2024-11-01 08:05:00|1134.93|1129.53|1134.03|1128.63|1135.17|1129.77|1131.82|1126.42|366
1730448600000|2024-11-01 08:10:00|1134.25|1128.85|1137.25|1131.85|1137.45|1132.05|1134.05|1128.65|426
1730448900000|2024-11-01 08:15:00|1137.24|1131.84|1136.9|1131.5|1139.83|1134.43|1136.85|1131.45|519
1730449200000|2024-11-01 08:20:00|1136.85|1131.45|1137.35|1131.95|1139.2|1133.8|1136.28|1130.88|433
1730449500000|2024-11-01 08:25:00|1137.3|1131.9|1140.91|1135.51|1141.25|1135.85|1136.08|1130.68|424
1730449800000|2024-11-01 08:30:00|1140.89|1135.49|1138.53|1133.13|1142.27|1136.87|1138.15|1132.75|470
1730450100000|2024-11-01 08:35:00|1138.48|1133.08|1134.45|1129.05|1138.7|1133.3|1134.45|1129.05|378
1730450400000|2024-11-01 08:40:00|1134.4|1129|1137.28|1131.88|1137.85|1132.45|1133.4|1128|333
1730450700000|2024-11-01 08:45:00|1137.24|1131.84|1136.47|1131.07|1137.6|1132.2|1136.03|1130.63|482
1730451000000|2024-11-01 08:50:00|1136.48|1131.08|1133.35|1127.95|1137.45|1132.05|1133.3|1127.9|484
1730451300000|2024-11-01 08:55:00|1133.3|1127.9|1130.23|1124.83|1134|1128.6|1129.73|1124.33|629
1730451600000|2024-11-01 09:00:00|1130.28|1124.88|1133.8|1128.4|1133.95|1128.55|1128.25|1122.85|516
1730451900000|2024-11-01 09:05:00|1133.83|1128.43|1133.9|1128.5|1135.45|1130.05|1133.83|1128.43|456
1730452200000|2024-11-01 09:10:00|1133.97|1128.57|1135.08|1129.68|1135.3|1129.9|1132.9|1127.5|435
1730452500000|2024-11-01 09:15:00|1135.05|1129.65|1134.98|1129.58|1137.3|1131.9|1134.95|1129.55|405
1730452800000|2024-11-01 09:20:00|1135.1|1129.7|1134.05|1128.65|1136.05|1130.65|1133.2|1127.8|443
1730453100000|2024-11-01 09:25:00|1134|1128.6|1135.1|1129.7|1136.25|1130.85|1133.7|1128.3|451
1730453400000|2024-11-01 09:30:00|1134.98|1129.58|1136.04|1130.64|1136.5|1131.1|1133.65|1128.25|477
1730453700000|2024-11-01 09:35:00|1136.07|1130.67|1139.21|1133.81|1139.4|1134|1135.85|1130.45|342
1730454000000|2024-11-01 09:40:00|1139.25|1133.85|1137.97|1132.57|1139.25|1133.85|1137.7|1132.3|382
1730454300000|2024-11-01 09:45:00|1137.95|1132.55|1137.17|1131.77|1137.95|1132.55|1135.2|1129.8|336
1730454600000|2024-11-01 09:50:00|1137.2|1131.8|1134.96|1129.56|1137.3|1131.9|1134.2|1128.8|382
1730454900000|2024-11-01 09:55:00|1134.93|1129.53|1135.85|1130.45|1136.03|1130.63|1134.2|1128.8|233
1730455200000|2024-11-01 10:00:00|1135.75|1130.35|1136.95|1131.55|1136.95|1131.55|1133.81|1128.41|333
1730455500000|2024-11-01 10:05:00|1136.89|1131.49|1134.65|1129.25|1136.93|1131.53|1133.65|1128.25|327
1730455800000|2024-11-01 10:10:00|1134.7|1129.3|1133.86|1128.46|1135.1|1129.7|1132.7|1127.3|271
1730456100000|2024-11-01 10:15:00|1133.88|1128.48|1135.15|1129.75|1137.4|1132|1133.12|1127.72|478
1730456400000|2024-11-01 10:20:00|1135.19|1129.79|1135.1|1129.7|1137.95|1132.55|1134.14|1128.74|503
1730456700000|2024-11-01 10:25:00|1135.05|1129.65|1137.13|1131.73|1137.2|1131.8|1134.78|1129.38|498
1730457000000|2024-11-01 10:30:00|1137.12|1131.72|1139.98|1134.58|1141.25|1135.85|1137.07|1131.67|519
1730457300000|2024-11-01 10:35:00|1140.01|1134.61|1135|1129.6|1140.01|1134.61|1134.65|1129.25|640
1730457600000|2024-11-01 10:40:00|1134.98|1129.58|1133.2|1127.8|1135.5|1130.1|1133.15|1127.75|529
1730457900000|2024-11-01 10:45:00|1133.25|1127.85|1133.95|1128.55|1134.88|1129.48|1131.68|1126.28|587
1730458200000|2024-11-01 10:50:00|1133.93|1128.53|1134.01|1128.61|1136.9|1131.5|1133.84|1128.44|510
1730458500000|2024-11-01 10:55:00|1134|1128.6|1134.08|1128.68|1134.97|1129.57|1133.85|1128.45|353
1730458800000|2024-11-01 11:00:00|1133.98|1128.58|1138.01|1132.61|1138.07|1132.67|1133.98|1128.58|438
1730459100000|2024-11-01 11:05:00|1137.95|1132.55|1135.15|1129.75|1138|1132.6|1134.24|1128.84|447
1730459400000|2024-11-01 11:10:00|1135.1|1129.7|1137.93|1132.53|1138.08|1132.68|1134.25|1128.85|415
1730459700000|2024-11-01 11:15:00|1137.9|1132.5|1135.7|1130.3|1138.24|1132.84|1134.92|1129.52|466
1730460000000|2024-11-01 11:20:00|1135.65|1130.25|1136.19|1130.79|1138.1|1132.7|1135.05|1129.65|371
1730460300000|2024-11-01 11:25:00|1136.14|1130.74|1142.23|1136.83|1142.27|1136.87|1135|1129.6|594
1730460600000|2024-11-01 11:30:00|1142.27|1136.87|1138.05|1132.65|1142.27|1136.87|1137.41|1132.01|489
1730460900000|2024-11-01 11:35:00|1138|1132.6|1138.05|1132.65|1139.55|1134.15|1137.7|1132.3|551
1730461200000|2024-11-01 11:40:00|1138.08|1132.68|1137.15|1131.75|1138.45|1133.05|1137.05|1131.65|448
1730461500000|2024-11-01 11:45:00|1137.2|1131.8|1137.98|1132.58|1138.03|1132.63|1135.27|1129.87|341
1730461800000|2024-11-01 11:50:00|1138|1132.6|1137.33|1131.93|1138.45|1133.05|1137|1131.6|639
1730462100000|2024-11-01 11:55:00|1137.49|1132.09|1135.2|1129.8|1137.71|1132.31|1135.14|1129.74|552
1730462400000|2024-11-01 12:00:00|1135.17|1129.77|1136|1130.6|1136|1130.6|1133.05|1127.65|446
1730462700000|2024-11-01 12:05:00|1136.1|1130.7|1135.85|1130.45|1136.25|1130.85|1134.75|1129.35|409
1730463000000|2024-11-01 12:10:00|1135.7|1130.3|1140.3|1134.9|1141.2|1135.8|1135.7|1130.3|324
1730463300000|2024-11-01 12:15:00|1140.24|1134.84|1139.76|1134.36|1141.04|1135.64|1139.71|1134.31|472
1730463600000|2024-11-01 12:20:00|1139.75|1134.35|1138.01|1132.61|1140.25|1134.85|1137.9|1132.5|518
1730463900000|2024-11-01 12:25:00|1138.05|1132.65|1138.72|1133.32|1140|1134.6|1137.75|1132.35|318
1730464200000|2024-11-01 12:30:00|1138.75|1133.35|1140.85|1135.45|1144.35|1138.95|1134.71|1129.31|954
1730464500000|2024-11-01 12:35:00|1140.75|1135.35|1149.15|1143.75|1149.45|1144.05|1140.7|1135.3|707
1730464800000|2024-11-01 12:40:00|1149.1|1143.7|1144.8|1139.4|1149.75|1144.35|1144.17|1138.77|617
1730465100000|2024-11-01 12:45:00|1144.91|1139.51|1149|1143.6|1149.73|1144.33|1143.85|1138.45|696
1730465400000|2024-11-01 12:50:00|1148.85|1143.45|1143.98|1138.58|1148.99|1143.59|1142.9|1137.5|655
1730465700000|2024-11-01 12:55:00|1144.01|1138.61|1144.25|1138.85|1145.03|1139.63|1141.94|1136.54|502
1730466000000|2024-11-01 13:00:00|1144.2|1138.8|1142.13|1136.73|1144.83|1139.43|1141.1|1135.7|638
1730466300000|2024-11-01 13:05:00|1142.08|1136.68|1140.95|1135.55|1142.25|1136.85|1138|1132.6|594
1730466600000|2024-11-01 13:10:00|1140.8|1135.4|1139|1133.6|1141|1135.6|1138.15|1132.75|718
1730466900000|2024-11-01 13:15:00|1138.95|1133.55|1141.28|1135.88|1141.9|1136.5|1138.1|1132.7|541
1730467200000|2024-11-01 13:20:00|1141.2|1135.8|1139.13|1133.73|1141.4|1136|1138.2|1132.8|530
1730467500000|2024-11-01 13:25:00|1139.22|1133.82|1138.3|1132.9|1140.5|1135.1|1138.05|1132.65|553
1730467800000|2024-11-01 13:30:00|1138.5|1133.1|1144.08|1138.68|1144.16|1138.76|1136.95|1131.55|736
1730468100000|2024-11-01 13:35:00|1144.07|1138.67|1151.15|1145.75|1151.45|1146.05|1143.82|1138.42|715
1730468400000|2024-11-01 13:40:00|1151.2|1145.8|1147.97|1142.57|1153.95|1148.55|1147.6|1142.2|715
1730468700000|2024-11-01 13:45:00|1148|1142.6|1152.1|1146.7|1152.15|1146.75|1144.33|1138.93|739
1730469000000|2024-11-01 13:50:00|1152.15|1146.75|1151.1|1145.7|1153.2|1147.8|1149.12|1143.72|637
1730469300000|2024-11-01 13:55:00|1151.07|1145.67|1158.41|1153.01|1158.41|1153.01|1149.28|1143.88|571
1730469600000|2024-11-01 14:00:00|1158.6|1153.2|1152.75|1147.35|1158.6|1153.2|1150.92|1145.52|787
1730469900000|2024-11-01 14:05:00|1152.65|1147.25|1156.88|1151.48|1157.94|1152.54|1152.12|1146.72|714
1730470200000|2024-11-01 14:10:00|1156.95|1151.55|1166.9|1161.5|1168.08|1162.68|1156.85|1151.45|536
1730470500000|2024-11-01 14:15:00|1166.85|1161.45|1172.88|1167.48|1173.6|1168.2|1166.35|1160.95|719
1730470800000|2024-11-01 14:20:00|1172.87|1167.47|1169.08|1163.68|1174.93|1169.53|1168.6|1163.2|730
1730471100000|2024-11-01 14:25:00|1169.05|1163.65|1173.2|1167.8|1174.25|1168.85|1167.95|1162.55|655
1730471400000|2024-11-01 14:30:00|1173.15|1167.75|1170|1164.6|1175.1|1169.7|1167.14|1161.74|741
1730471700000|2024-11-01 14:35:00|1169.95|1164.55|1172.08|1166.68|1172.25|1166.85|1166.2|1160.8|621
1730472000000|2024-11-01 14:40:00|1172.13|1166.73|1165.3|1159.9|1174.15|1168.75|1164.2|1158.8|721
1730472300000|2024-11-01 14:45:00|1165.2|1159.8|1169.55|1164.15|1169.55|1164.15|1163.31|1157.91|761
1730472600000|2024-11-01 14:50:00|1169.6|1164.2|1165.13|1159.73|1170.27|1164.87|1163.21|1157.81|700
1730472900000|2024-11-01 14:55:00|1165.16|1159.76|1171.9|1166.5|1174.05|1168.65|1162.26|1156.86|671
1730473200000|2024-11-01 15:00:00|1171.93|1166.53|1166.91|1161.51|1173.92|1168.52|1165.6|1160.2|763
1730473500000|2024-11-01 15:05:00|1166.8|1161.4|1159.2|1153.8|1166.97|1161.57|1159|1153.6|714
1730473800000|2024-11-01 15:10:00|1159.25|1153.85|1159.95|1154.55|1160.9|1155.5|1158.2|1152.8|557
1730474100000|2024-11-01 15:15:00|1159.88|1154.48|1155.25|1149.85|1159.88|1154.48|1154.85|1149.45|632
1730474400000|2024-11-01 15:20:00|1155.3|1149.9|1156.45|1151.05|1157.23|1151.83|1151.9|1146.5|737
1730474700000|2024-11-01 15:25:00|1156.4|1151|1155.15|1149.75|1157.23|1151.83|1153.82|1148.42|676
1730475000000|2024-11-01 15:30:00|1155.05|1149.65|1152.01|1146.61|1155.4|1150|1147.25|1141.85|742
1730475300000|2024-11-01 15:35:00|1151.96|1146.56|1141.26|1135.86|1151.96|1146.56|1139.81|1134.41|797
1730475600000|2024-11-01 15:40:00|1141.25|1135.85|1138.8|1133.4|1141.32|1135.92|1131.95|1126.55|904
1730475900000|2024-11-01 15:45:00|1138.24|1132.84|1128.53|1123.13|1139.08|1133.68|1125.8|1120.4|956
1730476200000|2024-11-01 15:50:00|1128.2|1122.8|1140.2|1134.8|1140.23|1134.83|1121.75|1116.35|1006
1730476500000|2024-11-01 15:55:00|1140.25|1134.85|1135.33|1129.93|1140.9|1135.5|1132.73|1127.33|899
1730476800000|2024-11-01 16:00:00|1135.23|1129.83|1143.05|1137.65|1143.05|1137.65|1133.2|1127.8|815
1730477100000|2024-11-01 16:05:00|1143.1|1137.7|1144.83|1139.43|1146.21|1140.81|1137.2|1131.8|825
1730477400000|2024-11-01 16:10:00|1144.53|1139.13|1149.45|1144.05|1149.45|1144.05|1144.26|1138.86|659
1730477700000|2024-11-01 16:15:00|1149.4|1144|1159.98|1154.58|1160.2|1154.8|1149.05|1143.65|849
1730478000000|2024-11-01 16:20:00|1159.95|1154.55|1148.76|1143.36|1160.23|1154.83|1148.57|1143.17|819
1730478300000|2024-11-01 16:25:00|1148.9|1143.5|1156.89|1151.49|1157.35|1151.95|1147.08|1141.68|807
1730478600000|2024-11-01 16:30:00|1157.13|1151.73|1153.18|1147.78|1158.2|1152.8|1150.45|1145.05|806
1730478900000|2024-11-01 16:35:00|1153.19|1147.79|1145.24|1139.84|1153.45|1148.05|1145.2|1139.8|778
1730479200000|2024-11-01 16:40:00|1145.2|1139.8|1142.5|1137.1|1147.55|1142.15|1140.9|1135.5|697
1730479500000|2024-11-01 16:45:00|1142.65|1137.25|1147.1|1141.7|1148.4|1143|1140.9|1135.5|730
1730479800000|2024-11-01 16:50:00|1147.05|1141.65|1146.62|1141.22|1150.4|1145|1145.2|1139.8|658
1730480100000|2024-11-01 16:55:00|1146.58|1141.18|1145.37|1139.97|1147.35|1141.95|1144.2|1138.8|571
1730480400000|2024-11-01 17:00:00|1145.32|1139.92|1148.15|1142.75|1149.6|1144.2|1144.1|1138.7|614
1730480700000|2024-11-01 17:05:00|1148.17|1142.77|1142.26|1136.86|1149.6|1144.2|1139.23|1133.83|700
1730481000000|2024-11-01 17:10:00|1142.25|1136.85|1146.22|1140.82|1148.05|1142.65|1139.23|1133.83|749
1730481300000|2024-11-01 17:15:00|1146.2|1140.8|1149.37|1143.97|1152.28|1146.88|1145.99|1140.59|717
1730481600000|2024-11-01 17:20:00|1149.44|1144.04|1149.28|1143.88|1151.25|1145.85|1146.23|1140.83|622
1730481900000|2024-11-01 17:25:00|1149.27|1143.87|1148.7|1143.3|1151.03|1145.63|1148.2|1142.8|474
1730482200000|2024-11-01 17:30:00|1148.75|1143.35|1144.25|1138.85|1148.8|1143.4|1143.5|1138.1|500
1730482500000|2024-11-01 17:35:00|1144.2|1138.8|1145|1139.6|1146.3|1140.9|1143.2|1137.8|653
1730482800000|2024-11-01 17:40:00|1144.85|1139.45|1141.26|1135.86|1147.25|1141.85|1140.24|1134.84|577
1730483100000|2024-11-01 17:45:00|1141.3|1135.9|1142.22|1136.82|1142.65|1137.25|1140.15|1134.75|622
1730483400000|2024-11-01 17:50:00|1142.23|1136.83|1141.2|1135.8|1143.25|1137.85|1141.1|1135.7|461
1730483700000|2024-11-01 17:55:00|1141.4|1136|1141|1135.6|1142.2|1136.8|1140.4|1135|654
1730484000000|2024-11-01 18:00:00|1141.02|1135.62|1140.19|1134.79|1141.65|1136.25|1138|1132.6|513
1730484300000|2024-11-01 18:05:00|1140.23|1134.83|1137.05|1131.65|1141.15|1135.75|1135.25|1129.85|581
1730484600000|2024-11-01 18:10:00|1136.87|1131.47|1138.2|1132.8|1139.1|1133.7|1135.9|1130.5|585
1730484900000|2024-11-01 18:15:00|1138.24|1132.84|1136.25|1130.85|1140.3|1134.9|1136.05|1130.65|498
1730485200000|2024-11-01 18:20:00|1136.2|1130.8|1138.27|1132.87|1138.3|1132.9|1135.15|1129.75|582
1730485500000|2024-11-01 18:25:00|1138.25|1132.85|1138.55|1133.15|1139.05|1133.65|1136.24|1130.84|309
1730485800000|2024-11-01 18:30:00|1138.4|1133|1138.2|1132.8|1140.22|1134.82|1138.05|1132.65|395
1730486100000|2024-11-01 18:35:00|1138.21|1132.81|1138|1132.6|1140.45|1135.05|1136.8|1131.4|564
1730486400000|2024-11-01 18:40:00|1138.03|1132.63|1139|1133.6|1139|1133.6|1136.1|1130.7|532
1730486700000|2024-11-01 18:45:00|1138.96|1133.56|1140.25|1134.85|1141.45|1136.05|1138.2|1132.8|427
1730487000000|2024-11-01 18:50:00|1140.22|1134.82|1137.25|1131.85|1140.22|1134.82|1135.92|1130.52|577
1730487300000|2024-11-01 18:55:00|1137.22|1131.82|1137.41|1132.01|1139.2|1133.8|1136.2|1130.8|599
1730487600000|2024-11-01 19:00:00|1137.43|1132.03|1135.33|1129.93|1137.95|1132.55|1130.82|1125.42|735
1730487900000|2024-11-01 19:05:00|1135.32|1129.92|1134.25|1128.85|1139.16|1133.76|1134|1128.6|769
1730488200000|2024-11-01 19:10:00|1134.24|1128.84|1132.29|1126.89|1135.4|1130|1130.42|1125.02|696
1730488500000|2024-11-01 19:15:00|1132.27|1126.87|1133.3|1127.9|1135.32|1129.92|1131.28|1125.88|688
1730488800000|2024-11-01 19:20:00|1133.28|1127.88|1134.23|1128.83|1135.3|1129.9|1131.26|1125.86|622
1730489100000|2024-11-01 19:25:00|1134.25|1128.85|1131.25|1125.85|1135.4|1130|1130.2|1124.8|458
1730489400000|2024-11-01 19:30:00|1131.49|1126.09|1136.31|1130.91|1137.2|1131.8|1131.49|1126.09|513
1730489700000|2024-11-01 19:35:00|1136.29|1130.89|1137.29|1131.89|1140.25|1134.85|1136.2|1130.8|483
1730490000000|2024-11-01 19:40:00|1137.3|1131.9|1139.31|1133.91|1139.65|1134.25|1137.2|1131.8|613
1730490300000|2024-11-01 19:45:00|1139.27|1133.87|1137.87|1132.47|1139.35|1133.95|1137.2|1131.8|614
1730490600000|2024-11-01 19:50:00|1137.83|1132.43|1137.12|1131.72|1137.83|1132.43|1134.2|1128.8|723
1730490900000|2024-11-01 19:55:00|1136.9|1131.5|1137.25|1131.85|1138.6|1133.2|1136.2|1130.8|712
1730491200000|2024-11-01 20:00:00|1137.22|1131.82|1136.2|1130.8|1137.65|1132.25|1135.5|1130.1|597
1730491500000|2024-11-01 20:05:00|1135.75|1130.35|1136.23|1130.83|1136.45|1131.05|1133.72|1128.32|233
1730491800000|2024-11-01 20:10:00|1136.12|1130.72|1137.2|1131.8|1138.17|1132.77|1135.2|1129.8|391
1730492100000|2024-11-01 20:15:00|1136.75|1131.35|1138.45|1133.05|1139.4|1134|1135.75|1130.35|456
1730492400000|2024-11-01 20:20:00|1138.5|1133.1|1138.25|1132.85|1138.65|1133.25|1137.2|1131.8|467
1730492700000|2024-11-01 20:25:00|1138.27|1132.87|1138.65|1133.25|1138.65|1133.25|1137.2|1131.8|440
1730493000000|2024-11-01 20:30:00|1138.6|1133.2|1139.28|1133.88|1140.5|1135.1|1137.96|1132.56|379
1730493300000|2024-11-01 20:35:00|1139.27|1133.87|1139.31|1133.91|1139.31|1133.91|1137.2|1131.8|185
1730493600000|2024-11-01 20:40:00|1139.36|1133.96|1141.31|1135.91|1141.31|1135.91|1139.35|1133.95|163
1730493900000|2024-11-01 20:45:00|1141.22|1135.82|1136.92|1131.52|1141.22|1135.82|1136.87|1131.47|134
1730494200000|2024-11-01 20:50:00|1136.97|1131.57|1134.44|1129.04|1137.06|1131.66|1134.19|1128.79|295
1730494500000|2024-11-01 20:55:00|1134.36|1128.96|1136.19|1130.79|1137.31|1131.91|1133.95|1128.55|150
1730534400000|2024-11-02 08:00:00|1128.27|1122.87|1128.23|1122.83|1129.55|1124.15|1128.07|1122.67|104
1730534700000|2024-11-02 08:05:00|1128.21|1122.81|1124.23|1118.83|1128.51|1123.11|1124.23|1118.83|179
1730535000000|2024-11-02 08:10:00|1124.27|1118.87|1124.29|1118.89|1125.18|1119.78|1124.07|1118.67|142
1730535300000|2024-11-02 08:15:00|1124.25|1118.85|1122.91|1117.51|1125.16|1119.76|1121.44|1116.04|309
1730535600000|2024-11-02 08:20:00|1123.03|1117.63|1122.98|1117.58|1124.26|1118.86|1122.13|1116.73|357
1730535900000|2024-11-02 08:25:00|1123.01|1117.61|1122.08|1116.68|1123.13|1117.73|1121.14|1115.74|384
1730536200000|2024-11-02 08:30:00|1122.15|1116.75|1122.3|1116.9|1122.51|1117.11|1120.92|1115.52|508
1730536500000|2024-11-02 08:35:00|1122.29|1116.89|1119.27|1113.87|1122.29|1116.89|1118.9|1113.5|420
1730536800000|2024-11-02 08:40:00|1119.28|1113.88|1121.12|1115.72|1123.27|1117.87|1119.1|1113.7|509
1730537100000|2024-11-02 08:45:00|1121.13|1115.73|1120.53|1115.13|1121.25|1115.85|1120.03|1114.63|624
1730537400000|2024-11-02 08:50:00|1120.57|1115.17|1121.07|1115.67|1122.25|1116.85|1120.16|1114.76|457
1730537700000|2024-11-02 08:55:00|1121.08|1115.68|1119.47|1114.07|1121.65|1116.25|1119.28|1113.88|303
1730538000000|2024-11-02 09:00:00|1119.65|1114.25|1121.12|1115.72|1121.17|1115.77|1117.22|1111.82|518
1730538300000|2024-11-02 09:05:00|1121.11|1115.71|1121.19|1115.79|1122.97|1117.57|1120.2|1114.8|400
1730538600000|2024-11-02 09:10:00|1121.26|1115.86|1122.22|1116.82|1123.7|1118.3|1121.2|1115.8|317
1730538900000|2024-11-02 09:15:00|1122.2|1116.8|1125.34|1119.94|1125.43|1120.03|1121.94|1116.54|352
1730539200000|2024-11-02 09:20:00|1125.24|1119.84|1123.23|1117.83|1125.25|1119.85|1123.18|1117.78|318
1730539500000|2024-11-02 09:25:00|1123.21|1117.81|1126.29|1120.89|1126.44|1121.04|1123.06|1117.66|286
1730539800000|2024-11-02 09:30:00|1126.32|1120.92|1126.09|1120.69|1127.24|1121.84|1125.2|1119.8|217
1730540100000|2024-11-02 09:35:00|1126.13|1120.73|1127.2|1121.8|1127.24|1121.84|1125.7|1120.3|276
1730540400000|2024-11-02 09:40:00|1127.19|1121.79|1129.07|1123.67|1130.08|1124.68|1127.19|1121.79|394
1730540700000|2024-11-02 09:45:00|1129.08|1123.68|1125.28|1119.88|1129.91|1124.51|1125.24|1119.84|364
1730541000000|2024-11-02 09:50:00|1125.3|1119.9|1123.45|1118.05|1125.89|1120.49|1123.11|1117.71|240
1730541300000|2024-11-02 09:55:00|1123.46|1118.06|1122.89|1117.49|1124.15|1118.75|1121.97|1116.57|319
1730541600000|2024-11-02 10:00:00|1122.91|1117.51|1121.23|1115.83|1123.05|1117.65|1120.25|1114.85|368
1730541900000|2024-11-02 10:05:00|1121.22|1115.82|1123.21|1117.81|1123.22|1117.82|1119.24|1113.84|398
1730542200000|2024-11-02 10:10:00|1123.2|1117.8|1122.1|1116.7|1123.2|1117.8|1120.29|1114.89|360
1730542500000|2024-11-02 10:15:00|1122.08|1116.68|1122.15|1116.75|1123.35|1117.95|1121.24|1115.84|348
1730542800000|2024-11-02 10:20:00|1122.13|1116.73|1121.16|1115.76|1122.27|1116.87|1120.29|1114.89|326
1730543100000|2024-11-02 10:25:00|1121.17|1115.77|1120.25|1114.85|1121.26|1115.86|1119.78|1114.38|370
1730543400000|2024-11-02 10:30:00|1120.22|1114.82|1121.26|1115.86|1122.27|1116.87|1119.15|1113.75|357
1730543700000|2024-11-02 10:35:00|1121.24|1115.84|1121.07|1115.67|1124.21|1118.81|1120.3|1114.9|378
1730544000000|2024-11-02 10:40:00|1121.05|1115.65|1122.21|1116.81|1122.26|1116.86|1121.05|1115.65|351
1730544300000|2024-11-02 10:45:00|1122.23|1116.83|1120.66|1115.26|1122.3|1116.9|1120.08|1114.68|371
1730544600000|2024-11-02 10:50:00|1120.32|1114.92|1120.23|1114.83|1121.14|1115.74|1119.85|1114.45|339
1730544900000|2024-11-02 10:55:00|1120.22|1114.82|1123.05|1117.65|1123.36|1117.96|1119.85|1114.45|314
1730545200000|2024-11-02 11:00:00|1123.04|1117.64|1121.81|1116.41|1123.21|1117.81|1121.58|1116.18|305
1730545500000|2024-11-02 11:05:00|1121.95|1116.55|1123.23|1117.83|1123.89|1118.49|1121.63|1116.23|187
1730545800000|2024-11-02 11:10:00|1123.25|1117.85|1124.17|1118.77|1124.24|1118.84|1122.89|1117.49|139
1730546100000|2024-11-02 11:15:00|1124.18|1118.78|1124.91|1119.51|1125.17|1119.77|1124.06|1118.66|173
1730546400000|2024-11-02 11:20:00|1124.93|1119.53|1123.29|1117.89|1125.2|1119.8|1123.19|1117.79|270
1730546700000|2024-11-02 11:25:00|1123.25|1117.85|1123.23|1117.83|1123.59|1118.19|1123.11|1117.71|181
1730547000000|2024-11-02 11:30:00|1123.2|1117.8|1123.88|1118.48|1124.63|1119.23|1123.2|1117.8|256
1730547300000|2024-11-02 11:35:00|1123.9|1118.5|1124.25|1118.85|1124.26|1118.86|1123.13|1117.73|239
1730547600000|2024-11-02 11:40:00|1124.23|1118.83|1124.51|1119.11|1124.6|1119.2|1123.83|1118.43|276
1730547900000|2024-11-02 11:45:00|1124.89|1119.49|1122.68|1117.28|1124.96|1119.56|1122.67|1117.27|350
1730548200000|2024-11-02 11:50:00|1122.64|1117.24|1119.17|1113.77|1122.67|1117.27|1118.53|1113.13|361
1730548500000|2024-11-02 11:55:00|1119.15|1113.75|1121.23|1115.83|1121.29|1115.89|1118.93|1113.53|321
1730548800000|2024-11-02 12:00:00|1121.19|1115.79|1122.15|1116.75|1122.15|1116.75|1119.15|1113.75|357
1730549100000|2024-11-02 12:05:00|1122.2|1116.8|1121.39|1115.99|1122.23|1116.83|1119.98|1114.58|293
1730549400000|2024-11-02 12:10:00|1121.4|1116|1120.14|1114.74|1121.4|1116|1119.9|1114.5|265
1730549700000|2024-11-02 12:15:00|1120.13|1114.73|1119.21|1113.81|1121.4|1116|1119.05|1113.65|304
1730550000000|2024-11-02 12:20:00|1119.23|1113.83|1120.13|1114.73|1120.22|1114.82|1117.86|1112.46|348
1730550300000|2024-11-02 12:25:00|1120.11|1114.71|1118.24|1112.84|1120.11|1114.71|1115.97|1110.57|388
1730550600000|2024-11-02 12:30:00|1118.25|1112.85|1117.48|1112.08|1120.14|1114.74|1116.24|1110.84|563
1730550900000|2024-11-02 12:35:00|1117.45|1112.05|1124.24|1118.84|1125.21|1119.81|1116.4|1111|628
1730551200000|2024-11-02 12:40:00|1124.25|1118.85|1118.3|1112.9|1124.27|1118.87|1118.21|1112.81|402
1730551500000|2024-11-02 12:45:00|1118.29|1112.89|1114.34|1108.94|1119.23|1113.83|1114.3|1108.9|517
1730551800000|2024-11-02 12:50:00|1114.36|1108.96|1116.42|1111.02|1117.04|1111.64|1113.15|1107.75|751
1730552100000|2024-11-02 12:55:00|1116.38|1110.98|1117.38|1111.98|1119.22|1113.82|1115.22|1109.82|645
1730552400000|2024-11-02 13:00:00|1117.4|1112|1117.14|1111.74|1118.23|1112.83|1114.19|1108.79|610
1730552700000|2024-11-02 13:05:00|1117.18|1111.78|1117.16|1111.76|1118.39|1112.99|1115.38|1109.98|519
1730553000000|2024-11-02 13:10:00|1117.23|1111.83|1119.06|1113.66|1122.2|1116.8|1114.85|1109.45|526
1730553300000|2024-11-02 13:15:00|1119.08|1113.68|1121.04|1115.64|1121.2|1115.8|1118.47|1113.07|484
1730553600000|2024-11-02 13:20:00|1121.06|1115.66|1121.29|1115.89|1122.88|1117.48|1120.97|1115.57|450
1730553900000|2024-11-02 13:25:00|1121.25|1115.85|1122.2|1116.8|1124.05|1118.65|1121.17|1115.77|434
1730554200000|2024-11-02 13:30:00|1122.21|1116.81|1120.66|1115.26|1122.21|1116.81|1120.43|1115.03|483
1730554500000|2024-11-02 13:35:00|1120.68|1115.28|1115.66|1110.26|1120.95|1115.55|1113.32|1107.92|749
1730554800000|2024-11-02 13:40:00|1115.3|1109.9|1117|1111.6|1117.22|1111.82|1113.34|1107.94|543
1730555100000|2024-11-02 13:45:00|1116.96|1111.56|1114.93|1109.53|1117.06|1111.66|1113.97|1108.57|610
1730555400000|2024-11-02 13:50:00|1114.97|1109.57|1111.8|1106.4|1116.94|1111.54|1111.58|1106.18|717
1730555700000|2024-11-02 13:55:00|1111.83|1106.43|1114.22|1108.82|1114.27|1108.87|1110.67|1105.27|782
1730556000000|2024-11-02 14:00:00|1114.25|1108.85|1115.81|1110.41|1117.16|1111.76|1112.93|1107.53|751
1730556300000|2024-11-02 14:05:00|1115.9|1110.5|1120.13|1114.73|1120.16|1114.76|1113.96|1108.56|780
1730556600000|2024-11-02 14:10:00|1120.16|1114.76|1112.94|1107.54|1120.16|1114.76|1111.76|1106.36|604
1730556900000|2024-11-02 14:15:00|1112.93|1107.53|1113.9|1108.5|1114.29|1108.89|1110.84|1105.44|550
1730557200000|2024-11-02 14:20:00|1113.89|1108.49|1114.86|1109.46|1116.18|1110.78|1112.65|1107.25|548
1730557500000|2024-11-02 14:25:00|1114.85|1109.45|1113.86|1108.46|1115.18|1109.78|1112.95|1107.55|498
1730557800000|2024-11-02 14:30:00|1113.84|1108.44|1114.25|1108.85|1115.06|1109.66|1113.4|1108|427
1730558100000|2024-11-02 14:35:00|1114.29|1108.89|1113.89|1108.49|1114.37|1108.97|1110.34|1104.94|551
1730558400000|2024-11-02 14:40:00|1113.9|1108.5|1113.1|1107.7|1114.3|1108.9|1110.18|1104.78|608
1730558700000|2024-11-02 14:45:00|1113.12|1107.72|1115.03|1109.63|1115.66|1110.26|1112.67|1107.27|513
1730559000000|2024-11-02 14:50:00|1115.07|1109.67|1116.05|1110.65|1116.1|1110.7|1114.39|1108.99|527
1730559300000|2024-11-02 14:55:00|1116.04|1110.64|1118.04|1112.64|1118.21|1112.81|1115.17|1109.77|400
1730559600000|2024-11-02 15:00:00|1118.06|1112.66|1114.03|1108.63|1118.19|1112.79|1113.08|1107.68|473
1730559900000|2024-11-02 15:05:00|1114.02|1108.62|1114.9|1109.5|1116.8|1111.4|1114.02|1108.62|483
1730560200000|2024-11-02 15:10:00|1114.85|1109.45|1113.76|1108.36|1114.9|1109.5|1111.04|1105.64|533
1730560500000|2024-11-02 15:15:00|1113.78|1108.38|1115.56|1110.16|1115.68|1110.28|1113.26|1107.86|486
1730560800000|2024-11-02 15:20:00|1115.6|1110.2|1118.93|1113.53|1119.65|1114.25|1114.73|1109.33|537
1730561100000|2024-11-02 15:25:00|1118.91|1113.51|1119.28|1113.88|1119.74|1114.34|1118.46|1113.06|447
1730561400000|2024-11-02 15:30:00|1119.25|1113.85|1121.83|1116.43|1122.92|1117.52|1118.86|1113.46|484
1730561700000|2024-11-02 15:35:00|1121.82|1116.42|1120.07|1114.67|1121.95|1116.55|1119.97|1114.57|457
1730562000000|2024-11-02 15:40:00|1120.06|1114.66|1117.01|1111.61|1120.89|1115.49|1116.54|1111.14|143
1730562300000|2024-11-02 15:45:00|1116.97|1111.57|1116.64|1111.24|1118.17|1112.77|1116.3|1110.9|428
1730562600000|2024-11-02 15:50:00|1116.65|1111.25|1118.83|1113.43|1119.01|1113.61|1116.56|1111.16|446
1730562900000|2024-11-02 15:55:00|1118.88|1113.48|1120.67|1115.27|1120.99|1115.59|1118.19|1112.79|567
1730563200000|2024-11-02 16:00:00|1120.7|1115.3|1120.71|1115.31|1122.71|1117.31|1118.97|1113.57|494
1730563500000|2024-11-02 16:05:00|1120.74|1115.34|1120.71|1115.31|1122.06|1116.66|1120.18|1114.78|502
1730563800000|2024-11-02 16:10:00|1120.72|1115.32|1119.91|1114.51|1121.08|1115.68|1119.64|1114.24|432
1730564100000|2024-11-02 16:15:00|1119.94|1114.54|1118.88|1113.48|1121.69|1116.29|1117.25|1111.85|433
1730564400000|2024-11-02 16:20:00|1118.85|1113.45|1122.14|1116.74|1122.51|1117.11|1118.85|1113.45|386
1730564700000|2024-11-02 16:25:00|1122.17|1116.77|1118.61|1113.21|1122.97|1117.57|1117|1111.6|677
1730565000000|2024-11-02 16:30:00|1118.72|1113.32|1119.57|1114.17|1120.08|1114.68|1117.68|1112.28|742
1730565300000|2024-11-02 16:35:00|1119.49|1114.09|1117.99|1112.59|1119.49|1114.09|1117.76|1112.36|681
1730565600000|2024-11-02 16:40:00|1118|1112.6|1119.68|1114.28|1119.9|1114.5|1117.86|1112.46|664
1730565900000|2024-11-02 16:45:00|1119.7|1114.3|1121.61|1116.21|1121.64|1116.24|1119.04|1113.64|690
1730566200000|2024-11-02 16:50:00|1121.55|1116.15|1121.87|1116.47|1122.98|1117.58|1121.55|1116.15|415
1730566500000|2024-11-02 16:55:00|1121.8|1116.4|1120.73|1115.33|1121.82|1116.42|1120.01|1114.61|272
1730566800000|2024-11-02 17:00:00|1120.76|1115.36|1118.25|1112.85|1126.18|1120.78|1118.2|1112.8|469
1730567100000|2024-11-02 17:05:00|1118.24|1112.84|1120.02|1114.62|1120.25|1114.85|1118.24|1112.84|365
1730567400000|2024-11-02 17:10:00|1120|1114.6|1120.78|1115.38|1121.32|1115.92|1119.9|1114.5|375
1730567700000|2024-11-02 17:15:00|1120.74|1115.34|1119.33|1113.93|1120.92|1115.52|1118.29|1112.89|526
1730568000000|2024-11-02 17:20:00|1119.31|1113.91|1118.29|1112.89|1119.33|1113.93|1118.23|1112.83|485
1730568300000|2024-11-02 17:25:00|1118.28|1112.88|1117.86|1112.46|1118.28|1112.88|1116.93|1111.53|201
1730568600000|2024-11-02 17:30:00|1117.85|1112.45|1116.86|1111.46|1119.12|1113.72|1116.86|1111.46|357
1730568900000|2024-11-02 17:35:00|1116.78|1111.38|1114.86|1109.46|1116.9|1111.5|1114.16|1108.76|293
1730569200000|2024-11-02 17:40:00|1114.85|1109.45|1112.42|1107.02|1114.91|1109.51|1112.17|1106.77|416
1730569500000|2024-11-02 17:45:00|1112.3|1106.9|1114.1|1108.7|1115.25|1109.85|1112.3|1106.9|433
1730569800000|2024-11-02 17:50:00|1114.08|1108.68|1114.08|1108.68|1114.71|1109.31|1112.78|1107.38|425
1730570100000|2024-11-02 17:55:00|1114.1|1108.7|1114.66|1109.26|1114.94|1109.54|1113.64|1108.24|333
1730570400000|2024-11-02 18:00:00|1114.63|1109.23|1116.11|1110.71|1116.67|1111.27|1114.34|1108.94|282
1730570700000|2024-11-02 18:05:00|1116.1|1110.7|1112.55|1107.15|1116.11|1110.71|1111.85|1106.45|372
1730571000000|2024-11-02 18:10:00|1112.54|1107.14|1112.96|1107.56|1115.51|1110.11|1111.34|1105.94|420
1730571300000|2024-11-02 18:15:00|1112.94|1107.54|1115.69|1110.29|1116.05|1110.65|1112.63|1107.23|355
1730571600000|2024-11-02 18:20:00|1115.57|1110.17|1113.48|1108.08|1115.57|1110.17|1110.11|1104.71|552
1730571900000|2024-11-02 18:25:00|1113.4|1108|1114.64|1109.24|1114.82|1109.42|1112.98|1107.58|866
1730572200000|2024-11-02 18:30:00|1114.51|1109.11|1116.86|1111.46|1116.92|1111.52|1113.73|1108.33|751
1730572500000|2024-11-02 18:35:00|1116.87|1111.47|1118.92|1113.52|1118.95|1113.55|1116.86|1111.46|644
1730572800000|2024-11-02 18:40:00|1118.87|1113.47|1120.92|1115.52|1121.11|1115.71|1117.9|1112.5|593
1730573100000|2024-11-02 18:45:00|1120.87|1115.47|1117.65|1112.25|1120.89|1115.49|1117.53|1112.13|494
1730573400000|2024-11-02 18:50:00|1117.68|1112.28|1116.57|1111.17|1117.9|1112.5|1115.73|1110.33|518
1730573700000|2024-11-02 18:55:00|1116.59|1111.19|1115.74|1110.34|1118.02|1112.62|1115.21|1109.81|497
1730574000000|2024-11-02 19:00:00|1115.72|1110.32|1117.92|1112.52|1118.19|1112.79|1114.9|1109.5|338
1730574300000|2024-11-02 19:05:00|1117.9|1112.5|1117.6|1112.2|1119.35|1113.95|1117.21|1111.81|383
1730574600000|2024-11-02 19:10:00|1117.64|1112.24|1118.12|1112.72|1119.05|1113.65|1117.19|1111.79|535
1730574900000|2024-11-02 19:15:00|1118.17|1112.77|1118.68|1113.28|1119.07|1113.67|1117.6|1112.2|734
1730575200000|2024-11-02 19:20:00|1118.66|1113.26|1117.51|1112.11|1119.35|1113.95|1117.45|1112.05|757
1730575500000|2024-11-02 19:25:00|1117.52|1112.12|1117.96|1112.56|1118|1112.6|1116.98|1111.58|838
1730575800000|2024-11-02 19:30:00|1117.95|1112.55|1118.11|1112.71|1119.02|1113.62|1117.56|1112.16|878
1730576100000|2024-11-02 19:35:00|1118.1|1112.7|1117.7|1112.3|1118.2|1112.8|1116.76|1111.36|830
1730576400000|2024-11-02 19:40:00|1117.73|1112.33|1120.16|1114.76|1120.17|1114.77|1117.53|1112.13|643
1730576700000|2024-11-02 19:45:00|1120.12|1114.72|1120.99|1115.59|1121.09|1115.69|1119.2|1113.8|467
1730577000000|2024-11-02 19:50:00|1120.95|1115.55|1120.13|1114.73|1121.83|1116.43|1119.99|1114.59|465
1730577300000|2024-11-02 19:55:00|1120.09|1114.69|1121.2|1115.8|1121.78|1116.38|1120.09|1114.69|329
1730577600000|2024-11-02 20:00:00|1121.19|1115.79|1121.88|1116.48|1122.2|1116.8|1121.05|1115.65|322
1730577900000|2024-11-02 20:05:00|1121.83|1116.43|1125.11|1119.71|1125.19|1119.79|1121.82|1116.42|337
1730578200000|2024-11-02 20:10:00|1125.19|1119.79|1126.23|1120.83|1126.9|1121.5|1125.07|1119.67|328
1730578500000|2024-11-02 20:15:00|1126.24|1120.84|1126.71|1121.31|1127.14|1121.74|1125.08|1119.68|371
1730578800000|2024-11-02 20:20:00|1126.78|1121.38|1126.66|1121.26|1127.18|1121.78|1126.58|1121.18|346
1730579100000|2024-11-02 20:25:00|1126.71|1121.31|1126.96|1121.56|1128.01|1122.61|1126.56|1121.16|457
1730579400000|2024-11-02 20:30:00|1126.99|1121.59|1127.11|1121.71|1127.48|1122.08|1126.67|1121.27|449
1730579700000|2024-11-02 20:35:00|1127.08|1121.68|1127.07|1121.67|1127.86|1122.46|1126.73|1121.33|428
1730580000000|2024-11-02 20:40:00|1127.03|1121.63|1127.83|1122.43|1128.29|1122.89|1127.03|1121.63|316
1730580300000|2024-11-02 20:45:00|1127.81|1122.41|1129.69|1124.29|1129.9|1124.5|1127.61|1122.21|384
1730580600000|2024-11-02 20:50:00|1129.71|1124.31|1126.99|1121.59|1129.75|1124.35|1126.91|1121.51|291
1730580900000|2024-11-02 20:55:00|1127.15|1121.75|1128.31|1122.91|1128.31|1122.91|1127.15|1121.75|354
1730581200000|2024-11-02 21:00:00|1128.33|1122.93|1126.95|1121.55|1129.17|1123.77|1126.78|1121.38|319
1730581500000|2024-11-02 21:05:00|1126.97|1121.57|1126.04|1120.64|1127.04|1121.64|1126.04|1120.64|102
1730581800000|2024-11-02 21:10:00|1125.99|1120.59|1125.98|1120.58|1126.65|1121.25|1125.67|1120.27|52
1730582100000|2024-11-02 21:15:00|1125.97|1120.57|1124.76|1119.36|1126.31|1120.91|1124.71|1119.31|130
1730582400000|2024-11-02 21:20:00|1124.78|1119.38|1123.61|1118.21|1125.08|1119.68|1123.32|1117.92|60
1730582700000|2024-11-02 21:25:00|1123.66|1118.26|1122.82|1117.42|1123.69|1118.29|1122.7|1117.3|101
1730583000000|2024-11-02 21:30:00|1122.85|1117.45|1126.18|1120.78|1126.18|1120.78|1122.85|1117.45|176
1730583300000|2024-11-02 21:35:00|1126.17|1120.77|1125.85|1120.45|1126.17|1120.77|1125.78|1120.38|109
1730583600000|2024-11-02 21:40:00|1125.87|1120.47|1125.2|1119.8|1125.87|1120.47|1124.93|1119.53|148
1730583900000|2024-11-02 21:45:00|1125.03|1119.63|1125.18|1119.78|1125.25|1119.85|1125.01|1119.61|55
1730584200000|2024-11-02 21:50:00|1125.22|1119.82|1125.3|1119.9|1125.31|1119.91|1125.16|1119.76|218
1730584500000|2024-11-02 21:55:00|1125.28|1119.88|1124.96|1119.56|1125.3|1119.9|1124.95|1119.55|122
1730584800000|2024-11-02 22:00:00|1124.95|1119.55|1122.01|1116.61|1124.98|1119.58|1121.12|1115.72|150
1730585100000|2024-11-02 22:05:00|1122.03|1116.63|1125.33|1119.93|1125.33|1119.93|1121.9|1116.5|193
1730585400000|2024-11-02 22:10:00|1125.32|1119.92|1123.94|1118.54|1125.34|1119.94|1123.83|1118.43|98
1730585700000|2024-11-02 22:15:00|1123.92|1118.52|1122.88|1117.48|1124.16|1118.76|1122.62|1117.22|88
1730586000000|2024-11-02 22:20:00|1122.83|1117.43|1122.11|1116.71|1122.93|1117.53|1121.33|1115.93|130
1730586300000|2024-11-02 22:25:00|1122.04|1116.64|1122.28|1116.88|1123.08|1117.68|1122.04|1116.64|199
1730586600000|2024-11-02 22:30:00|1122.26|1116.86|1121.88|1116.48|1122.6|1117.2|1121.54|1116.14|270
1730586900000|2024-11-02 22:35:00|1121.86|1116.46|1122.2|1116.8|1122.22|1116.82|1120.74|1115.34|135
1730587200000|2024-11-02 22:40:00|1122.24|1116.84|1123.64|1118.24|1123.9|1118.5|1122.01|1116.61|137
1730587500000|2024-11-02 22:45:00|1123.72|1118.32|1122.78|1117.38|1123.72|1118.32|1121.96|1116.56|202
1730587800000|2024-11-02 22:50:00|1122.8|1117.4|1121.88|1116.48|1123.13|1117.73|1121.67|1116.27|158
1730588100000|2024-11-02 22:55:00|1121.86|1116.46|1120.93|1115.53|1121.91|1116.51|1120.88|1115.48|380
1730588400000|2024-11-02 23:00:00|1120.91|1115.51|1116.86|1111.46|1121.17|1115.77|1116.71|1111.31|783
1730588700000|2024-11-02 23:05:00|1116.9|1111.5|1117.84|1112.44|1118.14|1112.74|1116.85|1111.45|571
1730589000000|2024-11-02 23:10:00|1117.9|1112.5|1118.71|1113.31|1118.79|1113.39|1116.61|1111.21|631
1730589300000|2024-11-02 23:15:00|1118.78|1113.38|1116.23|1110.83|1119.06|1113.66|1116.16|1110.76|444
1730589600000|2024-11-02 23:20:00|1116.19|1110.79|1116.79|1111.39|1118|1112.6|1116.04|1110.64|772
1730589900000|2024-11-02 23:25:00|1116.88|1111.48|1116.77|1111.37|1116.94|1111.54|1115.81|1110.41|674
1730590200000|2024-11-02 23:30:00|1116.75|1111.35|1116.87|1111.47|1117.35|1111.95|1115.86|1110.46|721
1730590500000|2024-11-02 23:35:00|1116.83|1111.43|1116.62|1111.22|1117.11|1111.71|1116.62|1111.22|1016
1730590800000|2024-11-02 23:40:00|1116.75|1111.35|1118.13|1112.73|1118.28|1112.88|1116.5|1111.1|807
1730591100000|2024-11-02 23:45:00|1118.14|1112.74|1119.93|1114.53|1120.72|1115.32|1117.71|1112.31|763
1730591400000|2024-11-02 23:50:00|1119.92|1114.52|1120.07|1114.67|1120.75|1115.35|1119.88|1114.48|536
1730591700000|2024-11-02 23:55:00|1120.06|1114.66|1121.69|1116.29|1121.69|1116.29|1119.59|1114.19|819
1730592000000|2024-11-03 00:00:00|1121.65|1116.25|1121.18|1115.78|1123.1|1117.7|1121.04|1115.64|371
1730592300000|2024-11-03 00:05:00|1121.13|1115.73|1122.1|1116.7|1122.12|1116.72|1119.55|1114.15|649
1730592600000|2024-11-03 00:10:00|1122.21|1116.81|1124.83|1119.43|1125|1119.6|1121.59|1116.19|561
1730592900000|2024-11-03 00:15:00|1124.8|1119.4|1122.9|1117.5|1124.82|1119.42|1122.04|1116.64|647
1730593200000|2024-11-03 00:20:00|1122.92|1117.52|1123.23|1117.83|1124.76|1119.36|1122.59|1117.19|441
1730593500000|2024-11-03 00:25:00|1123.19|1117.79|1124.01|1118.61|1124.99|1119.59|1123.08|1117.68|240
1730593800000|2024-11-03 00:30:00|1123.98|1118.58|1121.71|1116.31|1125.62|1120.22|1120.95|1115.55|350
1730594100000|2024-11-03 00:35:00|1121.85|1116.45|1120.03|1114.63|1121.85|1116.45|1119.76|1114.36|310
1730594400000|2024-11-03 00:40:00|1120.09|1114.69|1120.04|1114.64|1121.14|1115.74|1119.65|1114.25|330
1730594700000|2024-11-03 00:45:00|1120.03|1114.63|1121.02|1115.62|1121.29|1115.89|1118.19|1112.79|240
1730595000000|2024-11-03 00:50:00|1120.99|1115.59|1120.32|1114.92|1121.27|1115.87|1120.13|1114.73|272
1730595300000|2024-11-03 00:55:00|1120.27|1114.87|1117.76|1112.36|1120.3|1114.9|1117.72|1112.32|307
1730595600000|2024-11-03 01:00:00|1117.74|1112.34|1118.16|1112.76|1118.16|1112.76|1115.7|1110.3|280
1730595900000|2024-11-03 01:05:00|1118.11|1112.71|1117.7|1112.3|1120.13|1114.73|1117.7|1112.3|313
1730596200000|2024-11-03 01:10:00|1117.72|1112.32|1118.16|1112.76|1118.9|1113.5|1116.38|1110.98|460
1730596500000|2024-11-03 01:15:00|1118.12|1112.72|1119.01|1113.61|1120.07|1114.67|1117.71|1112.31|427
1730596800000|2024-11-03 01:20:00|1118.98|1113.58|1121.09|1115.69|1121.22|1115.82|1118.93|1113.53|309
1730597100000|2024-11-03 01:25:00|1121.12|1115.72|1121.12|1115.72|1123.16|1117.76|1120.67|1115.27|341
1730597400000|2024-11-03 01:30:00|1121.13|1115.73|1124.63|1119.23|1124.76|1119.36|1119.06|1113.66|425
1730597700000|2024-11-03 01:35:00|1124.68|1119.28|1122.01|1116.61|1124.99|1119.59|1121.66|1116.26|335
1730598000000|2024-11-03 01:40:00|1122.02|1116.62|1121.94|1116.54|1123|1117.6|1121.25|1115.85|415
1730598300000|2024-11-03 01:45:00|1121.95|1116.55|1123.3|1117.9|1123.34|1117.94|1120.69|1115.29|493
1730598600000|2024-11-03 01:50:00|1123.31|1117.91|1118.35|1112.95|1123.32|1117.92|1118.35|1112.95|391
1730598900000|2024-11-03 01:55:00|1118.31|1112.91|1116.98|1111.58|1122.18|1116.78|1116.7|1111.3|637
1730599200000|2024-11-03 02:00:00|1117|1111.6|1118.21|1112.81|1120.17|1114.77|1117|1111.6|543
1730599500000|2024-11-03 02:05:00|1118.19|1112.79|1115.93|1110.53|1118.87|1113.47|1115.24|1109.84|717
1730599800000|2024-11-03 02:10:00|1115.95|1110.55|1116.91|1111.51|1118.31|1112.91|1114.05|1108.65|934
1730600100000|2024-11-03 02:15:00|1116.99|1111.59|1120.1|1114.7|1121.09|1115.69|1116.24|1110.84|865
1730600400000|2024-11-03 02:20:00|1120.07|1114.67|1112.24|1106.84|1120.1|1114.7|1111.91|1106.51|733
1730600700000|2024-11-03 02:25:00|1112.23|1106.83|1108.99|1103.59|1112.39|1106.99|1108.12|1102.72|694
1730601000000|2024-11-03 02:30:00|1108.58|1103.18|1102.26|1096.86|1109.11|1103.71|1102.12|1096.72|825
1730601300000|2024-11-03 02:35:00|1102.2|1096.8|1099.26|1093.86|1104.09|1098.69|1097.16|1091.76|781
1730601600000|2024-11-03 02:40:00|1099.25|1093.85|1098.19|1092.79|1099.26|1093.86|1091.2|1085.8|899
1730601900000|2024-11-03 02:45:00|1098.2|1092.8|1097.22|1091.82|1102.35|1096.95|1096.18|1090.78|835
1730602200000|2024-11-03 02:50:00|1097.18|1091.78|1095.15|1089.75|1097.25|1091.85|1087.56|1082.16|946
1730602500000|2024-11-03 02:55:00|1095.11|1089.71|1093.91|1088.51|1097.19|1091.79|1092.84|1087.44|837
1730602800000|2024-11-03 03:00:00|1093.94|1088.54|1087.79|1082.39|1094.15|1088.75|1085.7|1080.3|906
1730603100000|2024-11-03 03:05:00|1087.82|1082.42|1095.18|1089.78|1097.08|1091.68|1087.82|1082.42|939
1730603400000|2024-11-03 03:10:00|1095.15|1089.75|1098.02|1092.62|1100.21|1094.81|1093.19|1087.79|949
1730603700000|2024-11-03 03:15:00|1098.09|1092.69|1093.3|1087.9|1099.7|1094.3|1093.11|1087.71|900
1730604000000|2024-11-03 03:20:00|1093.32|1087.92|1094.47|1089.07|1095.22|1089.82|1091.38|1085.98|870
1730604300000|2024-11-03 03:25:00|1094.44|1089.04|1092.9|1087.5|1095.19|1089.79|1092.18|1086.78|804
1730604600000|2024-11-03 03:30:00|1092.91|1087.51|1095.07|1089.67|1096.35|1090.95|1092.15|1086.75|957
1730604900000|2024-11-03 03:35:00|1095.18|1089.78|1097.24|1091.84|1097.97|1092.57|1094.92|1089.52|875
1730605200000|2024-11-03 03:40:00|1097.2|1091.8|1097.55|1092.15|1098.2|1092.8|1096.83|1091.43|848
1730605500000|2024-11-03 03:45:00|1097.52|1092.12|1100.35|1094.95|1100.92|1095.52|1097.19|1091.79|769
1730605800000|2024-11-03 03:50:00|1100.39|1094.99|1100.23|1094.83|1101.31|1095.91|1100.08|1094.68|698
1730606100000|2024-11-03 03:55:00|1100.13|1094.73|1097.98|1092.58|1100.22|1094.82|1097.87|1092.47|643
1730606400000|2024-11-03 04:00:00|1097.95|1092.55|1099.92|1094.52|1101.19|1095.79|1097.56|1092.16|744
1730606700000|2024-11-03 04:05:00|1099.83|1094.43|1100.39|1094.99|1102.74|1097.34|1099.79|1094.39|629
1730607000000|2024-11-03 04:10:00|1100.44|1095.04|1101.51|1096.11|1102.17|1096.77|1100.09|1094.69|650
1730607300000|2024-11-03 04:15:00|1101.52|1096.12|1104.13|1098.73|1104.13|1098.73|1099.98|1094.58|689
1730607600000|2024-11-03 04:20:00|1104.14|1098.74|1102.36|1096.96|1104.4|1099|1102.26|1096.86|795
1730607900000|2024-11-03 04:25:00|1102.46|1097.06|1103.3|1097.9|1103.43|1098.03|1101.92|1096.52|815
1730608200000|2024-11-03 04:30:00|1103.29|1097.89|1104.23|1098.83|1105.33|1099.93|1102.08|1096.68|836
1730608500000|2024-11-03 04:35:00|1104.21|1098.81|1104.02|1098.62|1105.44|1100.04|1103.15|1097.75|855
1730608800000|2024-11-03 04:40:00|1104.01|1098.61|1101.12|1095.72|1104.39|1098.99|1100.96|1095.56|792
1730609100000|2024-11-03 04:45:00|1101.09|1095.69|1102.09|1096.69|1102.44|1097.04|1100.84|1095.44|815
1730609400000|2024-11-03 04:50:00|1102.08|1096.68|1102.13|1096.73|1104.23|1098.83|1102.03|1096.63|687
1730609700000|2024-11-03 04:55:00|1101.76|1096.36|1101.88|1096.48|1102.17|1096.77|1101.05|1095.65|654
1730610000000|2024-11-03 05:00:00|1101.93|1096.53|1100.97|1095.57|1101.96|1096.56|1099.13|1093.73|580
1730610300000|2024-11-03 05:05:00|1100.96|1095.56|1101.16|1095.76|1102.2|1096.8|1100|1094.6|612
1730610600000|2024-11-03 05:10:00|1101.15|1095.75|1102.06|1096.66|1102.47|1097.07|1100.99|1095.59|621
1730610900000|2024-11-03 05:15:00|1102.03|1096.63|1099.84|1094.44|1102.25|1096.85|1098.63|1093.23|620
1730611200000|2024-11-03 05:20:00|1099.86|1094.46|1099.15|1093.75|1100.09|1094.69|1098.89|1093.49|855
1730611500000|2024-11-03 05:25:00|1099.14|1093.74|1099.98|1094.58|1100.17|1094.77|1098.9|1093.5|585
1730611800000|2024-11-03 05:30:00|1099.97|1094.57|1099.88|1094.48|1100.38|1094.98|1099.2|1093.8|529
1730612100000|2024-11-03 05:35:00|1099.92|1094.52|1099.23|1093.83|1101.25|1095.85|1098.64|1093.24|520
1730612400000|2024-11-03 05:40:00|1099.22|1093.82|1099.87|1094.47|1100.96|1095.56|1099.03|1093.63|536
1730612700000|2024-11-03 05:45:00|1099.9|1094.5|1097.21|1091.81|1100.29|1094.89|1097.16|1091.76|780
1730613000000|2024-11-03 05:50:00|1097.17|1091.77|1097.93|1092.53|1098.19|1092.79|1096.97|1091.57|350
1730613300000|2024-11-03 05:55:00|1097.86|1092.46|1096.02|1090.62|1097.86|1092.46|1095.05|1089.65|400
1730613600000|2024-11-03 06:00:00|1095.99|1090.59|1098.07|1092.67|1098.1|1092.7|1095.84|1090.44|636
1730613900000|2024-11-03 06:05:00|1098.03|1092.63|1098.04|1092.64|1098.51|1093.11|1097.18|1091.78|600
1730614200000|2024-11-03 06:10:00|1098.01|1092.61|1098.24|1092.84|1098.4|1093|1096.95|1091.55|725
1730614500000|2024-11-03 06:15:00|1098.29|1092.89|1101.01|1095.61|1101.2|1095.8|1098.25|1092.85|511
1730614800000|2024-11-03 06:20:00|1101.03|1095.63|1099.93|1094.53|1101.93|1096.53|1099.68|1094.28|423
1730615100000|2024-11-03 06:25:00|1099.88|1094.48|1099.15|1093.75|1100.16|1094.76|1098.68|1093.28|841
1730615400000|2024-11-03 06:30:00|1099.09|1093.69|1099.39|1093.99|1100.37|1094.97|1098.9|1093.5|563
1730615700000|2024-11-03 06:35:00|1099.36|1093.96|1100.9|1095.5|1101.07|1095.67|1098.79|1093.39|684
1730616000000|2024-11-03 06:40:00|1100.92|1095.52|1102.04|1096.64|1102.13|1096.73|1100.07|1094.67|965
1730616300000|2024-11-03 06:45:00|1102.01|1096.61|1108.09|1102.69|1108.38|1102.98|1101.95|1096.55|582
1730616600000|2024-11-03 06:50:00|1108.07|1102.67|1105.03|1099.63|1108.07|1102.67|1104.99|1099.59|473
1730616900000|2024-11-03 06:55:00|1105.06|1099.66|1105.2|1099.8|1105.36|1099.96|1104.13|1098.73|656
1730617200000|2024-11-03 07:00:00|1105.35|1099.95|1105.04|1099.64|1105.56|1100.16|1103.33|1097.93|555
1730617500000|2024-11-03 07:05:00|1105.19|1099.79|1104.24|1098.84|1106.06|1100.66|1103.99|1098.59|803
1730617800000|2024-11-03 07:10:00|1104.25|1098.85|1104.3|1098.9|1104.56|1099.16|1103.43|1098.03|919
1730618100000|2024-11-03 07:15:00|1104.36|1098.96|1103.05|1097.65|1104.51|1099.11|1102.98|1097.58|823
1730618400000|2024-11-03 07:20:00|1103.08|1097.68|1102.13|1096.73|1103.13|1097.73|1101.92|1096.52|571
1730618700000|2024-11-03 07:25:00|1102.07|1096.67|1101.11|1095.71|1102.5|1097.1|1100.8|1095.4|870
1730619000000|2024-11-03 07:30:00|1101.06|1095.66|1102.01|1096.61|1103.16|1097.76|1101.05|1095.65|808
1730619300000|2024-11-03 07:35:00|1102|1096.6|1101.02|1095.62|1102.43|1097.03|1100.55|1095.15|925
1730619600000|2024-11-03 07:40:00|1100.95|1095.55|1101.22|1095.82|1102.18|1096.78|1100.76|1095.36|691
1730619900000|2024-11-03 07:45:00|1101.19|1095.79|1102.24|1096.84|1103.46|1098.06|1101.16|1095.76|535
1730620200000|2024-11-03 07:50:00|1102.22|1096.82|1102.19|1096.79|1102.4|1097|1100.76|1095.36|547
1730620500000|2024-11-03 07:55:00|1102.2|1096.8|1101.48|1096.08|1102.23|1096.83|1101.38|1095.98|116
1730620800000|2024-11-03 08:00:00|1101.52|1096.12|1102.14|1096.74|1102.9|1097.5|1101|1095.6|257
1730621100000|2024-11-03 08:05:00|1102.16|1096.76|1100.05|1094.65|1102.46|1097.06|1099.89|1094.49|530
1730621400000|2024-11-03 08:10:00|1100.04|1094.64|1100.2|1094.8|1100.9|1095.5|1098.99|1093.59|793
1730621700000|2024-11-03 08:15:00|1100.16|1094.76|1099.17|1093.77|1100.46|1095.06|1098.92|1093.52|621
1730622000000|2024-11-03 08:20:00|1099.15|1093.75|1097.51|1092.11|1100.18|1094.78|1097.39|1091.99|658
1730622300000|2024-11-03 08:25:00|1097.47|1092.07|1099.18|1093.78|1099.18|1093.78|1096.48|1091.08|382
1730622600000|2024-11-03 08:30:00|1099.19|1093.79|1099.06|1093.66|1099.23|1093.83|1097.38|1091.98|540
1730622900000|2024-11-03 08:35:00|1099.03|1093.63|1100.1|1094.7|1100.43|1095.03|1098.66|1093.26|611
1730623200000|2024-11-03 08:40:00|1100.14|1094.74|1100.03|1094.63|1100.98|1095.58|1098.81|1093.41|561
1730623500000|2024-11-03 08:45:00|1100.05|1094.65|1102.53|1097.13|1103.75|1098.35|1099.78|1094.38|813
1730623800000|2024-11-03 08:50:00|1102.78|1097.38|1102.95|1097.55|1103.72|1098.32|1101.98|1096.58|673
1730624100000|2024-11-03 08:55:00|1103.03|1097.63|1102.93|1097.53|1103.89|1098.49|1101.86|1096.46|614
1730624400000|2024-11-03 09:00:00|1102.89|1097.49|1102.17|1096.77|1103.09|1097.69|1101.16|1095.76|559
1730624700000|2024-11-03 09:05:00|1102.2|1096.8|1103.07|1097.67|1103.16|1097.76|1102.1|1096.7|522
1730625000000|2024-11-03 09:10:00|1103.16|1097.76|1102.8|1097.4|1103.34|1097.94|1102.67|1097.27|705
1730625300000|2024-11-03 09:15:00|1102.88|1097.48|1101.04|1095.64|1103.02|1097.62|1100.86|1095.46|663
1730625600000|2024-11-03 09:20:00|1101.01|1095.61|1101.87|1096.47|1102.18|1096.78|1101.01|1095.61|483
1730625900000|2024-11-03 09:25:00|1101.85|1096.45|1101.28|1095.88|1101.85|1096.45|1100.79|1095.39|389
1730626200000|2024-11-03 09:30:00|1101.27|1095.87|1099.73|1094.33|1101.52|1096.12|1099.1|1093.7|496
1730626500000|2024-11-03 09:35:00|1099.74|1094.34|1098.29|1092.89|1099.89|1094.49|1098.14|1092.74|661
1730626800000|2024-11-03 09:40:00|1098.27|1092.87|1098.48|1093.08|1099.36|1093.96|1097.41|1092.01|580
1730627100000|2024-11-03 09:45:00|1098.64|1093.24|1098.99|1093.59|1100.46|1095.06|1098.08|1092.68|486
1730627400000|2024-11-03 09:50:00|1099.03|1093.63|1098.38|1092.98|1100.12|1094.72|1098.38|1092.98|481
1730627700000|2024-11-03 09:55:00|1098.41|1093.01|1099.18|1093.78|1099.18|1093.78|1097.38|1091.98|357
1730628000000|2024-11-03 10:00:00|1099.22|1093.82|1100.04|1094.64|1100.25|1094.85|1098.28|1092.88|511
1730628300000|2024-11-03 10:05:00|1100.1|1094.7|1100.74|1095.34|1100.98|1095.58|1099.31|1093.91|470
1730628600000|2024-11-03 10:10:00|1100.78|1095.38|1102.75|1097.35|1102.99|1097.59|1099.48|1094.08|524
1730628900000|2024-11-03 10:15:00|1102.78|1097.38|1102.9|1097.5|1103.11|1097.71|1101.9|1096.5|825
1730629200000|2024-11-03 10:20:00|1102.92|1097.52|1102.94|1097.54|1103.15|1097.75|1101.87|1096.47|634
1730629500000|2024-11-03 10:25:00|1102.96|1097.56|1107.13|1101.73|1107.14|1101.74|1102.94|1097.54|461
1730629800000|2024-11-03 10:30:00|1107.14|1101.74|1103.87|1098.47|1107.2|1101.8|1103.2|1097.8|372
1730630100000|2024-11-03 10:35:00|1103.9|1098.5|1104.11|1098.71|1104.22|1098.82|1102.97|1097.57|602
1730630400000|2024-11-03 10:40:00|1104.12|1098.72|1103.46|1098.06|1104.12|1098.72|1103.01|1097.61|568
1730630700000|2024-11-03 10:45:00|1103.49|1098.09|1103.46|1098.06|1104.14|1098.74|1102.75|1097.35|630
1730631000000|2024-11-03 10:50:00|1103.48|1098.08|1102.08|1096.68|1103.51|1098.11|1101.76|1096.36|486
1730631300000|2024-11-03 10:55:00|1102.07|1096.67|1101.88|1096.48|1102.24|1096.84|1101.43|1096.03|949
1730631600000|2024-11-03 11:00:00|1101.96|1096.56|1101.99|1096.59|1102.17|1096.77|1099.91|1094.51|558
1730631900000|2024-11-03 11:05:00|1102.01|1096.61|1104.83|1099.43|1105.23|1099.83|1101.81|1096.41|509
1730632200000|2024-11-03 11:10:00|1104.82|1099.42|1104.12|1098.72|1104.86|1099.46|1103.36|1097.96|679
1730632500000|2024-11-03 11:15:00|1104.07|1098.67|1103.92|1098.52|1104.45|1099.05|1102.8|1097.4|712
1730632800000|2024-11-03 11:20:00|1104|1098.6|1103.78|1098.38|1104.08|1098.68|1102.37|1096.97|604
1730633100000|2024-11-03 11:25:00|1103.74|1098.34|1103.81|1098.41|1104.92|1099.52|1102.83|1097.43|735
1730633400000|2024-11-03 11:30:00|1103.85|1098.45|1098.02|1092.62|1103.95|1098.55|1097.99|1092.59|546
1730633700000|2024-11-03 11:35:00|1098.03|1092.63|1096.84|1091.44|1098.15|1092.75|1096.09|1090.69|658
1730634000000|2024-11-03 11:40:00|1096.81|1091.41|1096.06|1090.66|1097.23|1091.83|1095.53|1090.13|568
1730634300000|2024-11-03 11:45:00|1095.98|1090.58|1095.89|1090.49|1098.43|1093.03|1094.16|1088.76|405
1730634600000|2024-11-03 11:50:00|1095.94|1090.54|1094.09|1088.69|1096.2|1090.8|1093.16|1087.76|445
1730634900000|2024-11-03 11:55:00|1094.01|1088.61|1095.09|1089.69|1095.69|1090.29|1093.88|1088.48|349
1730635200000|2024-11-03 12:00:00|1095.03|1089.63|1094.94|1089.54|1098.63|1093.23|1094.38|1088.98|642
1730635500000|2024-11-03 12:05:00|1094.97|1089.57|1096.24|1090.84|1096.27|1090.87|1094.31|1088.91|453
1730635800000|2024-11-03 12:10:00|1096.23|1090.83|1095.3|1089.9|1096.53|1091.13|1093.59|1088.19|548
1730636100000|2024-11-03 12:15:00|1095.32|1089.92|1093.27|1087.87|1095.57|1090.17|1093.27|1087.87|617
1730636400000|2024-11-03 12:20:00|1093.04|1087.64|1094.62|1089.22|1095.47|1090.07|1093.04|1087.64|600
1730636700000|2024-11-03 12:25:00|1094.67|1089.27|1096.55|1091.15|1097.22|1091.82|1094.2|1088.8|519
1730637000000|2024-11-03 12:30:00|1096.57|1091.17|1094.47|1089.07|1096.91|1091.51|1094.27|1088.87|433
1730637300000|2024-11-03 12:35:00|1094.46|1089.06|1095.25|1089.85|1096.43|1091.03|1094.46|1089.06|412
1730637600000|2024-11-03 12:40:00|1095.38|1089.98|1095.31|1089.91|1096.15|1090.75|1094.44|1089.04|593
1730637900000|2024-11-03 12:45:00|1095.32|1089.92|1095.52|1090.12|1095.64|1090.24|1093.5|1088.1|268
1730638200000|2024-11-03 12:50:00|1095.38|1089.98|1092.31|1086.91|1096.56|1091.16|1090.93|1085.53|334
1730638500000|2024-11-03 12:55:00|1092.24|1086.84|1090.25|1084.85|1092.24|1086.84|1090.04|1084.64|333
1730638800000|2024-11-03 13:00:00|1090.27|1084.87|1089.98|1084.58|1092.21|1086.81|1089.94|1084.54|456
1730639100000|2024-11-03 13:05:00|1089.99|1084.59|1088.76|1083.36|1089.99|1084.59|1087.11|1081.71|349
1730639400000|2024-11-03 13:10:00|1088.71|1083.31|1087.43|1082.03|1088.81|1083.41|1086.49|1081.09|508
1730639700000|2024-11-03 13:15:00|1087.44|1082.04|1083.53|1078.13|1087.61|1082.21|1083.38|1077.98|454
1730640000000|2024-11-03 13:20:00|1083.5|1078.1|1086.3|1080.9|1087.46|1082.06|1083.5|1078.1|545
1730640300000|2024-11-03 13:25:00|1086.31|1080.91|1085.46|1080.06|1087.26|1081.86|1084.38|1078.98|523
1730640600000|2024-11-03 13:30:00|1085.45|1080.05|1082.41|1077.01|1086.28|1080.88|1082.22|1076.82|541
1730640900000|2024-11-03 13:35:00|1082.44|1077.04|1081.27|1075.87|1084|1078.6|1080.86|1075.46|634
1730641200000|2024-11-03 13:40:00|1081.26|1075.86|1082.42|1077.02|1083.25|1077.85|1079.57|1074.17|584
1730641500000|2024-11-03 13:45:00|1082.41|1077.01|1077.43|1072.03|1083.14|1077.74|1077.43|1072.03|589
1730641800000|2024-11-03 13:50:00|1077.36|1071.96|1074.51|1069.11|1077.41|1072.01|1074.41|1069.01|699
1730642100000|2024-11-03 13:55:00|1074.5|1069.1|1074.53|1069.13|1078.55|1073.15|1074.43|1069.03|565
1730642400000|2024-11-03 14:00:00|1074.56|1069.16|1071.4|1066|1074.83|1069.43|1070.58|1065.18|666
1730642700000|2024-11-03 14:05:00|1071.42|1066.02|1073.9|1068.5|1074.05|1068.65|1069.43|1064.03|731
1730643000000|2024-11-03 14:10:00|1073.74|1068.34|1076.33|1070.93|1078.37|1072.97|1073.74|1068.34|608
1730643300000|2024-11-03 14:15:00|1076.26|1070.86|1074.46|1069.06|1077.03|1071.63|1072.58|1067.18|660
1730643600000|2024-11-03 14:20:00|1074.44|1069.04|1071.96|1066.56|1074.47|1069.07|1069.35|1063.95|743
1730643900000|2024-11-03 14:25:00|1071.95|1066.55|1069.67|1064.27|1072.37|1066.97|1068.14|1062.74|853
1730644200000|2024-11-03 14:30:00|1069.81|1064.41|1076.37|1070.97|1076.37|1070.97|1069.45|1064.05|789
1730644500000|2024-11-03 14:35:00|1076.34|1070.94|1071.34|1065.94|1076.34|1070.94|1071.29|1065.89|558
1730644800000|2024-11-03 14:40:00|1071.37|1065.97|1068.38|1062.98|1071.5|1066.1|1067.39|1061.99|715
1730645100000|2024-11-03 14:45:00|1068.41|1063.01|1066.32|1060.92|1074.32|1068.92|1066.32|1060.92|785
1730645400000|2024-11-03 14:50:00|1066.3|1060.9|1066.05|1060.65|1069.46|1064.06|1062.34|1056.94|953
1730645700000|2024-11-03 14:55:00|1066.11|1060.71|1066.31|1060.91|1068.74|1063.34|1063.68|1058.28|816
1730646000000|2024-11-03 15:00:00|1066.3|1060.9|1059.68|1054.28|1067.24|1061.84|1059.33|1053.93|696
1730646300000|2024-11-03 15:05:00|1059.64|1054.24|1058.15|1052.75|1060.97|1055.57|1056.49|1051.09|850
1730646600000|2024-11-03 15:10:00|1058.2|1052.8|1063.79|1058.39|1064.4|1059|1058.16|1052.76|787
1730646900000|2024-11-03 15:15:00|1063.75|1058.35|1062.29|1056.89|1065.46|1060.06|1061.1|1055.7|819
1730647200000|2024-11-03 15:20:00|1062.32|1056.92|1062.14|1056.74|1064.03|1058.63|1061.14|1055.74|805
1730647500000|2024-11-03 15:25:00|1062.13|1056.73|1065.55|1060.15|1066.14|1060.74|1061.88|1056.48|684
1730647800000|2024-11-03 15:30:00|1065.44|1060.04|1068.33|1062.93|1068.33|1062.93|1063.33|1057.93|724
1730648100000|2024-11-03 15:35:00|1068.29|1062.89|1068.21|1062.81|1069.04|1063.64|1063.68|1058.28|744
1730648400000|2024-11-03 15:40:00|1068.2|1062.8|1064.92|1059.52|1069.41|1064.01|1064.27|1058.87|670
1730648700000|2024-11-03 15:45:00|1064.94|1059.54|1066.34|1060.94|1067.29|1061.89|1060.94|1055.54|816
1730649000000|2024-11-03 15:50:00|1066.38|1060.98|1074.01|1068.61|1074.3|1068.9|1065.57|1060.17|940
1730649300000|2024-11-03 15:55:00|1074.03|1068.63|1073.39|1067.99|1074.32|1068.92|1070.89|1065.49|788
1730649600000|2024-11-03 16:00:00|1073.35|1067.95|1072.43|1067.03|1074.06|1068.66|1069.28|1063.88|878
1730649900000|2024-11-03 16:05:00|1072.46|1067.06|1078.35|1072.95|1078.49|1073.09|1071.26|1065.86|807
1730650200000|2024-11-03 16:10:00|1078.39|1072.99|1078.89|1073.49|1080.98|1075.58|1075.73|1070.33|857
1730650500000|2024-11-03 16:15:00|1078.76|1073.36|1076.25|1070.85|1079.19|1073.79|1074.08|1068.68|877
1730650800000|2024-11-03 16:20:00|1076.26|1070.86|1077.31|1071.91|1078.07|1072.67|1075.46|1070.06|685
1730651100000|2024-11-03 16:25:00|1077.3|1071.9|1075.61|1070.21|1077.31|1071.91|1074.89|1069.49|671
1730651400000|2024-11-03 16:30:00|1075.97|1070.57|1069.4|1064|1075.97|1070.57|1068.47|1063.07|683
1730651700000|2024-11-03 16:35:00|1069.39|1063.99|1068.42|1063.02|1069.39|1063.99|1066.11|1060.71|634
1730652000000|2024-11-03 16:40:00|1068.28|1062.88|1068.88|1063.48|1069.9|1064.5|1067.14|1061.74|622
1730652300000|2024-11-03 16:45:00|1068.73|1063.33|1069.34|1063.94|1070.43|1065.03|1067.09|1061.69|702
1730652600000|2024-11-03 16:50:00|1069.39|1063.99|1068.04|1062.64|1070.34|1064.94|1066.85|1061.45|648
1730652900000|2024-11-03 16:55:00|1068.14|1062.74|1068.27|1062.87|1069.6|1064.2|1066.89|1061.49|619
1730653200000|2024-11-03 17:00:00|1068.29|1062.89|1073.31|1067.91|1073.31|1067.91|1068.26|1062.86|549
1730653500000|2024-11-03 17:05:00|1073.26|1067.86|1075.4|1070|1075.63|1070.23|1073.26|1067.86|651
1730653800000|2024-11-03 17:10:00|1075.44|1070.04|1077.25|1071.85|1078.03|1072.63|1074.47|1069.07|642
1730654100000|2024-11-03 17:15:00|1077.23|1071.83|1074.52|1069.12|1077.46|1072.06|1073.87|1068.47|609
1730654400000|2024-11-03 17:20:00|1074.55|1069.15|1074.32|1068.92|1075.34|1069.94|1072.29|1066.89|536
1730654700000|2024-11-03 17:25:00|1074.31|1068.91|1074.34|1068.94|1074.46|1069.06|1072.81|1067.41|505
1730655000000|2024-11-03 17:30:00|1074.32|1068.92|1079.14|1073.74|1079.42|1074.02|1074.29|1068.89|587
1730655300000|2024-11-03 17:35:00|1079.11|1073.71|1078.3|1072.9|1079.49|1074.09|1077.8|1072.4|550
1730655600000|2024-11-03 17:40:00|1078.27|1072.87|1076.35|1070.95|1078.47|1073.07|1075.97|1070.57|577
1730655900000|2024-11-03 17:45:00|1076.39|1070.99|1074.03|1068.63|1076.39|1070.99|1073.43|1068.03|553
1730656200000|2024-11-03 17:50:00|1073.92|1068.52|1073.33|1067.93|1074.43|1069.03|1073.33|1067.93|554
1730656500000|2024-11-03 17:55:00|1073.38|1067.98|1072.29|1066.89|1074.3|1068.9|1071.25|1065.85|590
1730656800000|2024-11-03 18:00:00|1072.3|1066.9|1070.73|1065.33|1074.21|1068.81|1070.68|1065.28|359
1730657100000|2024-11-03 18:05:00|1070.9|1065.5|1070.91|1065.51|1071.42|1066.02|1069.67|1064.27|521
1730657400000|2024-11-03 18:10:00|1070.93|1065.53|1069.33|1063.93|1071.05|1065.65|1068.63|1063.23|316
1730657700000|2024-11-03 18:15:00|1069.31|1063.91|1067.29|1061.89|1069.43|1064.03|1066.97|1061.57|323
1730658000000|2024-11-03 18:20:00|1067.22|1061.82|1068.17|1062.77|1068.48|1063.08|1067.09|1061.69|486
1730658300000|2024-11-03 18:25:00|1068.2|1062.8|1066.99|1061.59|1068.32|1062.92|1066.63|1061.23|553
1730658600000|2024-11-03 18:30:00|1066.75|1061.35|1062.41|1057.01|1066.75|1061.35|1061.39|1055.99|463
1730658900000|2024-11-03 18:35:00|1062.37|1056.97|1058.19|1052.79|1062.79|1057.39|1058.17|1052.77|517
1730659200000|2024-11-03 18:40:00|1058.22|1052.82|1057.1|1051.7|1060.42|1055.02|1057.04|1051.64|497
1730659500000|2024-11-03 18:45:00|1057.19|1051.79|1055.17|1049.77|1057.25|1051.85|1054.16|1048.76|728
1730659800000|2024-11-03 18:50:00|1055.25|1049.85|1058.99|1053.59|1060.3|1054.9|1054.12|1048.72|598
1730660100000|2024-11-03 18:55:00|1059|1053.6|1058.25|1052.85|1059.44|1054.04|1056.15|1050.75|477
1730660400000|2024-11-03 19:00:00|1058.01|1052.61|1059.28|1053.88|1060.48|1055.08|1057.37|1051.97|523
1730660700000|2024-11-03 19:05:00|1059.3|1053.9|1065.35|1059.95|1065.35|1059.95|1058.28|1052.88|561
1730661000000|2024-11-03 19:10:00|1065.32|1059.92|1066.35|1060.95|1067.11|1061.71|1063.95|1058.55|596
1730661300000|2024-11-03 19:15:00|1066.44|1061.04|1067.35|1061.95|1068.22|1062.82|1065.17|1059.77|659
1730661600000|2024-11-03 19:20:00|1067.36|1061.96|1071.39|1065.99|1072.2|1066.8|1065.9|1060.5|518
1730661900000|2024-11-03 19:25:00|1071.35|1065.95|1070.41|1065.01|1073.14|1067.74|1070.15|1064.75|644
1730662200000|2024-11-03 19:30:00|1070.38|1064.98|1068.93|1063.53|1071.23|1065.83|1068.36|1062.96|649
1730662500000|2024-11-03 19:35:00|1068.94|1063.54|1074.44|1069.04|1074.44|1069.04|1068.17|1062.77|667
1730662800000|2024-11-03 19:40:00|1074.59|1069.19|1073.31|1067.91|1076.34|1070.94|1072.98|1067.58|663
1730663100000|2024-11-03 19:45:00|1073.3|1067.9|1072.5|1067.1|1075.45|1070.05|1071.89|1066.49|733
1730663400000|2024-11-03 19:50:00|1072.46|1067.06|1073.08|1067.68|1074.58|1069.18|1072.2|1066.8|654
1730663700000|2024-11-03 19:55:00|1073.05|1067.65|1075.34|1069.94|1075.46|1070.06|1073.04|1067.64|690
1730664000000|2024-11-03 20:00:00|1075.33|1069.93|1073.46|1068.06|1078.18|1072.78|1073.18|1067.78|690
1730664300000|2024-11-03 20:05:00|1073.45|1068.05|1071.61|1066.21|1073.99|1068.59|1070.73|1065.33|521
1730664600000|2024-11-03 20:10:00|1071.78|1066.38|1070.49|1065.09|1071.99|1066.59|1069.39|1063.99|668
1730664900000|2024-11-03 20:15:00|1070.48|1065.08|1070.61|1065.21|1072.3|1066.9|1069.31|1063.91|551
1730665200000|2024-11-03 20:20:00|1070.73|1065.33|1070.18|1064.78|1071.46|1066.06|1070.08|1064.68|642
1730665500000|2024-11-03 20:25:00|1070.19|1064.79|1071.26|1065.86|1072.25|1066.85|1069.58|1064.18|546
1730665800000|2024-11-03 20:30:00|1071.36|1065.96|1074.37|1068.97|1075.39|1069.99|1070.15|1064.75|713
1730666100000|2024-11-03 20:35:00|1074.36|1068.96|1080.87|1066.47|1081.64|1073.85|1074.36|1065.2|694
1730666400000|2024-11-03 20:40:00|1080.88|1066.48|1079.73|1065.33|1081.7|1067.3|1078.87|1064.47|549
1730666700000|2024-11-03 20:45:00|1079.7|1065.3|1080.94|1066.54|1081.99|1067.59|1079.22|1064.82|667
1730667000000|2024-11-03 20:50:00|1080.9|1066.5|1081.75|1067.35|1083.08|1068.68|1079.75|1065.35|664
1730667300000|2024-11-03 20:55:00|1081.76|1067.36|1082.51|1068.11|1082.73|1068.33|1079.96|1065.56|697
1730667600000|2024-11-03 21:00:00|1082.49|1068.09|1085.94|1071.54|1086.78|1072.38|1082.47|1068.07|634
1730667900000|2024-11-03 21:05:00|1085.97|1071.57|1082.82|1068.42|1086.76|1072.36|1082.82|1068.42|726
1730668200000|2024-11-03 21:10:00|1082.83|1068.43|1083.94|1069.54|1085.15|1070.75|1082.17|1067.77|708
1730668500000|2024-11-03 21:15:00|1083.98|1069.58|1084.71|1070.31|1086.99|1072.59|1083.34|1068.94|696
1730668800000|2024-11-03 21:20:00|1084.6|1070.2|1086.85|1072.45|1086.85|1072.45|1084.39|1069.99|692
1730669100000|2024-11-03 21:25:00|1086.82|1072.42|1088.69|1074.29|1089|1074.6|1086.82|1072.42|572
1730669400000|2024-11-03 21:30:00|1088.71|1074.31|1084.68|1070.28|1088.8|1074.4|1082.82|1068.42|733
1730669700000|2024-11-03 21:35:00|1084.67|1070.27|1083.86|1069.46|1084.85|1070.45|1082.94|1068.54|497
1730670000000|2024-11-03 21:40:00|1083.97|1069.57|1085.27|1070.87|1087.02|1072.62|1083.53|1069.13|617
1730670300000|2024-11-03 21:45:00|1085.28|1070.88|1084.16|1069.76|1085.38|1070.98|1082.85|1068.45|541
1730670600000|2024-11-03 21:50:00|1084.03|1069.63|1084.84|1070.44|1085.04|1070.64|1083.72|1069.32|639
1730670900000|2024-11-03 21:55:00|1084.85|1070.45|1086.44|1072.04|1086.44|1072.04|1084.76|1070.36|461
1730671200000|2024-11-03 22:00:00|1086.49|1072.09|1083.01|1077.61|1088.24|1077.76|1081.4|1071.97|514
1730671500000|2024-11-03 22:05:00|1083.04|1077.64|1085.48|1080.08|1085.66|1080.26|1082.74|1077.34|393
1730671800000|2024-11-03 22:10:00|1085.57|1080.17|1086.11|1080.71|1086.71|1081.31|1085.32|1079.92|392
1730672100000|2024-11-03 22:15:00|1086.12|1080.72|1084.17|1078.77|1087.38|1081.98|1083.37|1077.97|347
1730672400000|2024-11-03 22:20:00|1084.16|1078.76|1084.41|1079.01|1085.23|1079.83|1084.12|1078.72|413
1730672700000|2024-11-03 22:25:00|1084.4|1079|1083.14|1077.74|1084.48|1079.08|1083.13|1077.73|646
1730673000000|2024-11-03 22:30:00|1083.13|1077.73|1081.75|1076.35|1083.2|1077.8|1081.75|1076.35|499
1730673300000|2024-11-03 22:35:00|1082.02|1076.62|1082.35|1076.95|1083.4|1078|1081.75|1076.35|211
1730673600000|2024-11-03 22:40:00|1082.55|1077.15|1079.6|1074.2|1082.98|1077.58|1079.2|1073.8|233
1730673900000|2024-11-03 22:45:00|1079.65|1074.25|1080.97|1075.57|1080.97|1075.57|1079.55|1074.15|209
1730674200000|2024-11-03 22:50:00|1080.92|1075.52|1082.4|1077|1082.6|1077.2|1080.92|1075.52|105
1730674500000|2024-11-03 22:55:00|1082.45|1077.05|1082.25|1076.85|1082.55|1077.15|1081.2|1075.8|168
1730674800000|2024-11-03 23:00:00|1082.11|1076.71|1078.5|1073.1|1082.11|1076.71|1075.2|1069.8|438
1730675100000|2024-11-03 23:05:00|1078.55|1073.15|1079.75|1074.35|1081.25|1075.85|1077.95|1072.55|387
1730675400000|2024-11-03 23:10:00|1079.77|1074.37|1080.4|1075|1081.5|1076.1|1079.3|1073.9|457
1730675700000|2024-11-03 23:15:00|1080.45|1075.05|1078.23|1072.83|1081.45|1076.05|1076.75|1071.35|449
1730676000000|2024-11-03 23:20:00|1078.2|1072.8|1078.22|1072.82|1079.3|1073.9|1075.5|1070.1|371
1730676300000|2024-11-03 23:25:00|1078.23|1072.83|1079.3|1073.9|1079.4|1074|1076.2|1070.8|281
1730676600000|2024-11-03 23:30:00|1079.15|1073.75|1076.6|1071.2|1079.45|1074.05|1076.3|1070.9|241
1730676900000|2024-11-03 23:35:00|1076.2|1070.8|1077.6|1072.2|1078.35|1072.95|1075.4|1070|83
1730677200000|2024-11-03 23:40:00|1077.65|1072.25|1079.55|1074.15|1080.2|1074.8|1077.5|1072.1|63
1730677500000|2024-11-03 23:45:00|1079.7|1074.3|1080.35|1074.95|1080.35|1074.95|1079.4|1074|20
1730677800000|2024-11-03 23:50:00|1080.25|1074.85|1080.4|1075|1080.65|1075.25|1079.4|1074|79
1730678100000|2024-11-03 23:55:00|1080.3|1074.9|1078.75|1073.35|1080.3|1074.9|1078.3|1072.9|73
1730678400000|2024-11-04 00:00:00|1078.7|1073.3|1076.6|1071.2|1078.7|1073.3|1075.3|1069.9|156
1730678700000|2024-11-04 00:05:00|1076.35|1070.95|1075.5|1070.1|1078.2|1072.8|1075.35|1069.95|433
1730679000000|2024-11-04 00:10:00|1075.4|1070|1073.45|1068.05|1075.55|1070.15|1072.6|1067.2|463
1730679300000|2024-11-04 00:15:00|1073.4|1068|1072.5|1067.1|1075.6|1070.2|1071.45|1066.05|418
1730679600000|2024-11-04 00:20:00|1072.45|1067.05|1073.17|1067.77|1074.25|1068.85|1072.24|1066.84|398
1730679900000|2024-11-04 00:25:00|1073.15|1067.75|1072.22|1066.82|1074.8|1069.4|1071.45|1066.05|475
1730680200000|2024-11-04 00:30:00|1072.25|1066.85|1071.1|1065.7|1073.15|1067.75|1069.75|1064.35|490
1730680500000|2024-11-04 00:35:00|1070.87|1065.47|1064.18|1058.78|1071.4|1066|1064.05|1058.65|509
1730680800000|2024-11-04 00:40:00|1064.15|1058.75|1064.3|1058.9|1066.18|1060.78|1062.75|1057.35|341
1730681100000|2024-11-04 00:45:00|1064.35|1058.95|1063.4|1058|1066.5|1061.1|1063.1|1057.7|293
1730681400000|2024-11-04 00:50:00|1063.35|1057.95|1068.98|1063.58|1070.3|1064.9|1063.1|1057.7|414
1730681700000|2024-11-04 00:55:00|1069.12|1063.72|1071.35|1065.95|1072.45|1067.05|1069.12|1063.72|438
1730682000000|2024-11-04 01:00:00|1071.4|1066|1073.25|1067.85|1076.45|1071.05|1071.35|1065.95|479
1730682300000|2024-11-04 01:05:00|1073.2|1067.8|1071.25|1065.85|1074.07|1068.67|1070.25|1064.85|422
1730682600000|2024-11-04 01:10:00|1071.2|1065.8|1071.35|1065.95|1073.08|1067.68|1070.35|1064.95|403
1730682900000|2024-11-04 01:15:00|1071.4|1066|1078.55|1073.15|1078.55|1073.15|1070.53|1065.13|450
1730683200000|2024-11-04 01:20:00|1078.61|1073.21|1083.2|1077.8|1087.5|1082.1|1077.35|1071.95|599
1730683500000|2024-11-04 01:25:00|1083.18|1077.78|1081.7|1076.3|1083.18|1077.78|1079.2|1073.8|579
1730683800000|2024-11-04 01:30:00|1081.78|1076.38|1082.2|1076.8|1086.21|1080.81|1081.7|1076.3|566
1730684100000|2024-11-04 01:35:00|1082.25|1076.85|1080.73|1075.33|1082.3|1076.9|1078.9|1073.5|481
1730684400000|2024-11-04 01:40:00|1080.5|1075.1|1080.26|1074.86|1082.2|1076.8|1079.4|1074|454
1730684700000|2024-11-04 01:45:00|1080.3|1074.9|1083.25|1077.85|1083.75|1078.35|1078.1|1072.7|356
1730685000000|2024-11-04 01:50:00|1083.05|1077.65|1082.3|1076.9|1084.2|1078.8|1081.2|1075.8|419
1730685300000|2024-11-04 01:55:00|1082.28|1076.88|1081.85|1076.45|1083.4|1078|1081.63|1076.23|472
1730685600000|2024-11-04 02:00:00|1081.92|1076.52|1081.85|1076.45|1084.45|1079.05|1080.9|1075.5|679
1730685900000|2024-11-04 02:05:00|1082.05|1076.65|1082.23|1076.83|1085.18|1079.78|1079.8|1074.4|547
1730686200000|2024-11-04 02:10:00|1082.17|1076.77|1079.25|1073.85|1082.17|1076.77|1078.61|1073.21|430
1730686500000|2024-11-04 02:15:00|1079.26|1073.86|1081.25|1075.85|1082.08|1076.68|1078.4|1073|422
1730686800000|2024-11-04 02:20:00|1081.28|1075.88|1085.2|1079.8|1085.2|1079.8|1080.75|1075.35|385
1730687100000|2024-11-04 02:25:00|1085.22|1079.82|1088.3|1082.9|1088.35|1082.95|1084.4|1079|393
1730687400000|2024-11-04 02:30:00|1088.4|1083|1088.97|1083.57|1089.15|1083.75|1087.2|1081.8|544
1730687700000|2024-11-04 02:35:00|1088.98|1083.58|1086.54|1081.14|1089|1083.6|1084.59|1079.19|575
1730688000000|2024-11-04 02:40:00|1086.49|1081.09|1086.23|1080.83|1087.25|1081.85|1084.4|1079|517
1730688300000|2024-11-04 02:45:00|1086.2|1080.8|1087.27|1081.87|1087.86|1082.46|1084.75|1079.35|466
1730688600000|2024-11-04 02:50:00|1087.3|1081.9|1088.45|1083.05|1090.25|1084.85|1086.45|1081.05|487
1730688900000|2024-11-04 02:55:00|1088.35|1082.95|1089.75|1084.35|1090.2|1084.8|1087.23|1081.83|383
1730689200000|2024-11-04 03:00:00|1089.8|1084.4|1090.27|1084.87|1094.18|1088.78|1089.8|1084.4|526
1730689500000|2024-11-04 03:05:00|1090.28|1084.88|1088.62|1083.22|1090.9|1085.5|1088.25|1082.85|454
1730689800000|2024-11-04 03:10:00|1088.55|1083.15|1087.25|1081.85|1088.8|1083.4|1087.2|1081.8|464
1730690100000|2024-11-04 03:15:00|1087.23|1081.83|1086.26|1080.86|1088.18|1082.78|1085.55|1080.15|460
1730690400000|2024-11-04 03:20:00|1086.28|1080.88|1086.26|1080.86|1088.18|1082.78|1085.25|1079.85|479
1730690700000|2024-11-04 03:25:00|1086.25|1080.85|1085.03|1079.63|1086.3|1080.9|1083|1077.6|543
1730691000000|2024-11-04 03:30:00|1085.09|1079.69|1084.27|1078.87|1085.23|1079.83|1083.6|1078.2|487
1730691300000|2024-11-04 03:35:00|1084.23|1078.83|1085.05|1079.65|1086.2|1080.8|1083.23|1077.83|578
1730691600000|2024-11-04 03:40:00|1085.09|1079.69|1083.26|1077.86|1085.35|1079.95|1081.75|1076.35|495
1730691900000|2024-11-04 03:45:00|1083.28|1077.88|1083.28|1077.88|1083.68|1078.28|1082.23|1076.83|481
1730692200000|2024-11-04 03:50:00|1083.25|1077.85|1083.26|1077.86|1084.3|1078.9|1082.65|1077.25|545
1730692500000|2024-11-04 03:55:00|1083.25|1077.85|1082.25|1076.85|1084.18|1078.78|1081.5|1076.1|319
1730692800000|2024-11-04 04:00:00|1082.22|1076.82|1083.2|1077.8|1083.35|1077.95|1082.22|1076.82|415
1730693100000|2024-11-04 04:05:00|1083.17|1077.77|1083.14|1077.74|1083.45|1078.05|1082.2|1076.8|615
1730693400000|2024-11-04 04:10:00|1083.07|1077.67|1083.9|1078.5|1085.2|1079.8|1083.07|1077.67|349
1730693700000|2024-11-04 04:15:00|1083.8|1078.4|1084.62|1079.22|1085.6|1080.2|1082.75|1077.35|548
1730694000000|2024-11-04 04:20:00|1084.58|1079.18|1083.29|1077.89|1084.85|1079.45|1082.7|1077.3|576
1730694300000|2024-11-04 04:25:00|1083.2|1077.8|1087.25|1081.85|1087.35|1081.95|1082.7|1077.3|649
1730694600000|2024-11-04 04:30:00|1087.3|1081.9|1084.99|1079.59|1089.45|1084.05|1084.75|1079.35|507
1730694900000|2024-11-04 04:35:00|1084.75|1079.35|1085.15|1079.75|1085.9|1080.5|1084.55|1079.15|848
1730695200000|2024-11-04 04:40:00|1085.2|1079.8|1081.17|1075.77|1085.2|1079.8|1080.75|1075.35|617
1730695500000|2024-11-04 04:45:00|1081.12|1075.72|1082.25|1076.85|1083.75|1078.35|1081.05|1075.65|410
1730695800000|2024-11-04 04:50:00|1082.27|1076.87|1081.02|1075.62|1082.35|1076.95|1080.25|1074.85|427
1730696100000|2024-11-04 04:55:00|1081.03|1075.63|1081.12|1075.72|1082.4|1077|1080.66|1075.26|376
1730696400000|2024-11-04 05:00:00|1081.16|1075.76|1078.23|1072.83|1081.91|1076.51|1078|1072.6|376
1730696700000|2024-11-04 05:05:00|1077.93|1072.53|1078.22|1072.82|1078.68|1073.28|1077|1071.6|428
1730697000000|2024-11-04 05:10:00|1078.2|1072.8|1078.03|1072.63|1079.3|1073.9|1076.95|1071.55|507
1730697300000|2024-11-04 05:15:00|1078.08|1072.68|1076.11|1070.71|1078.5|1073.1|1074.7|1069.3|556
1730697600000|2024-11-04 05:20:00|1076.17|1070.77|1074.3|1068.9|1076.18|1070.78|1073.85|1068.45|421
1730697900000|2024-11-04 05:25:00|1074.32|1068.92|1072.4|1067|1074.77|1069.37|1072.35|1066.95|516
1730698200000|2024-11-04 05:30:00|1072.3|1066.9|1074.14|1068.74|1074.68|1069.28|1072.3|1066.9|458
1730698500000|2024-11-04 05:35:00|1074.16|1068.76|1073.09|1067.69|1074.4|1069|1072.4|1067|573
1730698800000|2024-11-04 05:40:00|1073.1|1067.7|1070.73|1065.33|1073.2|1067.8|1070.27|1064.87|559
1730699100000|2024-11-04 05:45:00|1070.78|1065.38|1069.8|1064.4|1071.18|1065.78|1068.24|1062.84|620
1730699400000|2024-11-04 05:50:00|1069.75|1064.35|1069.08|1063.68|1070.4|1065|1068.7|1063.3|701
1730699700000|2024-11-04 05:55:00|1069.13|1063.73|1069.23|1063.83|1070.12|1064.72|1068.7|1063.3|492
1730700000000|2024-11-04 06:00:00|1069.28|1063.88|1071.29|1065.89|1072.3|1066.9|1069.26|1063.86|473
1730700300000|2024-11-04 06:05:00|1071.31|1065.91|1072.12|1066.72|1072.55|1067.15|1069.95|1064.55|418
1730700600000|2024-11-04 06:10:00|1072.14|1066.74|1073.75|1068.35|1076.2|1070.8|1072.08|1066.68|600
1730700900000|2024-11-04 06:15:00|1074.1|1068.7|1074.3|1068.9|1075.4|1070|1073.65|1068.25|502
1730701200000|2024-11-04 06:20:00|1074.28|1068.88|1075.27|1069.87|1075.68|1070.28|1073.95|1068.55|425
1730701500000|2024-11-04 06:25:00|1075.29|1069.89|1075.33|1069.93|1076.45|1071.05|1073.88|1068.48|430
1730701800000|2024-11-04 06:30:00|1075.27|1069.87|1073.31|1067.91|1076.09|1070.69|1072.95|1067.55|682
1730702100000|2024-11-04 06:35:00|1073.32|1067.92|1073.08|1067.68|1074.4|1069|1072.05|1066.65|568
1730702400000|2024-11-04 06:40:00|1073.12|1067.72|1072.36|1066.96|1073.18|1067.78|1071.95|1066.55|475
1730702700000|2024-11-04 06:45:00|1072.7|1067.3|1074.07|1068.67|1074.18|1068.78|1072.2|1066.8|357
1730703000000|2024-11-04 06:50:00|1074.05|1068.65|1077.29|1071.89|1077.93|1072.53|1073.82|1068.42|511
1730703300000|2024-11-04 06:55:00|1077.28|1071.88|1077.17|1071.77|1077.4|1072|1076.2|1070.8|453
1730703600000|2024-11-04 07:00:00|1077.15|1071.75|1074.35|1068.95|1077.2|1071.8|1073.85|1068.45|391
1730703900000|2024-11-04 07:05:00|1074.4|1069|1075.1|1069.7|1077.4|1072|1074.2|1068.8|429
1730704200000|2024-11-04 07:10:00|1075.08|1069.68|1075.31|1069.91|1075.45|1070.05|1073.2|1067.8|515
1730704500000|2024-11-04 07:15:00|1075.29|1069.89|1076.1|1070.7|1077.2|1071.8|1074.9|1069.5|321
1730704800000|2024-11-04 07:20:00|1076.12|1070.72|1074.85|1069.45|1076.18|1070.78|1072.6|1067.2|617
1730705100000|2024-11-04 07:25:00|1075.12|1069.72|1075.09|1069.69|1075.5|1070.1|1074.55|1069.15|253
1730705400000|2024-11-04 07:30:00|1074.75|1069.35|1069.5|1064.1|1075.17|1069.77|1069.23|1063.83|536
1730705700000|2024-11-04 07:35:00|1069.45|1064.05|1067.14|1061.74|1072.2|1066.8|1066.95|1061.55|473
1730706000000|2024-11-04 07:40:00|1067.07|1061.67|1068.05|1062.65|1069.25|1063.85|1065.9|1060.5|508
1730706300000|2024-11-04 07:45:00|1067.75|1062.35|1066.07|1060.67|1068.18|1062.78|1065.14|1059.74|513
1730706600000|2024-11-04 07:50:00|1066.1|1060.7|1066.22|1060.82|1067.45|1062.05|1065.31|1059.91|547
1730706900000|2024-11-04 07:55:00|1066.24|1060.84|1065.26|1059.86|1067.18|1061.78|1065.15|1059.75|720
1730707200000|2024-11-04 08:00:00|1065.23|1059.83|1068.15|1062.75|1068.18|1062.78|1064.3|1058.9|488
1730707500000|2024-11-04 08:05:00|1068.18|1062.78|1065.75|1060.35|1069.55|1064.15|1065.2|1059.8|548
1730707800000|2024-11-04 08:10:00|1065.67|1060.27|1067.16|1061.76|1069.1|1063.7|1065.33|1059.93|536
1730708100000|2024-11-04 08:15:00|1067.18|1061.78|1066.2|1060.8|1069.18|1063.78|1065.31|1059.91|399
1730708400000|2024-11-04 08:20:00|1067.2|1061.8|1066.7|1061.3|1067.2|1061.8|1066.18|1060.78|39
1730708700000|2024-11-04 08:25:00|1066.67|1061.27|1066.9|1061.5|1068.2|1062.8|1064.75|1059.35|523
1730709000000|2024-11-04 08:30:00|1067.1|1061.7|1064.25|1058.85|1067.17|1061.77|1063.15|1057.75|596
1730709300000|2024-11-04 08:35:00|1064.27|1058.87|1062.13|1056.73|1064.27|1058.87|1061.7|1056.3|643
1730709600000|2024-11-04 08:40:00|1062.05|1056.65|1060.3|1054.9|1062.35|1056.95|1059|1053.6|540
1730709900000|2024-11-04 08:45:00|1060.26|1054.86|1058.25|1052.85|1061.4|1056|1058.25|1052.85|537
1730710200000|2024-11-04 08:50:00|1058.26|1052.86|1059.08|1053.68|1061.18|1055.78|1057.34|1051.94|693
1730710500000|2024-11-04 08:55:00|1059.1|1053.7|1060.03|1054.63|1062.35|1056.95|1058.31|1052.91|531
1730710800000|2024-11-04 09:00:00|1060.05|1054.65|1061.05|1055.65|1062.45|1057.05|1059.2|1053.8|581
1730711100000|2024-11-04 09:05:00|1061.09|1055.69|1064.68|1059.28|1064.7|1059.3|1060.95|1055.55|582
1730711400000|2024-11-04 09:10:00|1064.67|1059.27|1065.31|1059.91|1066.18|1060.78|1064.3|1058.9|596
1730711700000|2024-11-04 09:15:00|1065.33|1059.93|1065.27|1059.87|1068.15|1062.75|1064.7|1059.3|608
1730712000000|2024-11-04 09:20:00|1065.29|1059.89|1064.93|1059.53|1066.6|1061.2|1064.2|1058.8|644
1730712300000|2024-11-04 09:25:00|1064.99|1059.59|1064|1058.6|1065.6|1060.2|1063.67|1058.27|696
1730712600000|2024-11-04 09:30:00|1064.05|1058.65|1057.27|1051.87|1064.05|1058.65|1056.95|1051.55|305
1730712900000|2024-11-04 09:35:00|1057.3|1051.9|1057.29|1051.89|1058.08|1052.68|1055.25|1049.85|634
1730713200000|2024-11-04 09:40:00|1057.27|1051.87|1058.27|1052.87|1058.5|1053.1|1056.29|1050.89|653
1730713500000|2024-11-04 09:45:00|1058.25|1052.85|1059.28|1053.88|1060.4|1055|1057.2|1051.8|625
1730713800000|2024-11-04 09:50:00|1059.27|1053.87|1060.3|1054.9|1060.55|1055.15|1058.9|1053.5|670
1730714100000|2024-11-04 09:55:00|1060.27|1054.87|1061.13|1055.73|1061.5|1056.1|1058.31|1052.91|599
1730714400000|2024-11-04 10:00:00|1061.06|1055.66|1065.28|1059.88|1065.48|1060.08|1059.9|1054.5|592
1730714700000|2024-11-04 10:05:00|1065.26|1059.86|1070.07|1064.67|1071.14|1065.74|1064.75|1059.35|672
1730715000000|2024-11-04 10:10:00|1070.09|1064.69|1070.34|1064.94|1071.2|1065.8|1069.2|1063.8|697
1730715300000|2024-11-04 10:15:00|1070.25|1064.85|1073.14|1067.74|1074.45|1069.05|1070.25|1064.85|634
1730715600000|2024-11-04 10:20:00|1073.12|1067.72|1072.14|1066.74|1074.5|1069.1|1071.34|1065.94|607
1730715900000|2024-11-04 10:25:00|1072.18|1066.78|1068.7|1063.3|1073.29|1067.89|1068.67|1063.27|585
1730716200000|2024-11-04 10:30:00|1068.75|1063.35|1068.14|1062.74|1070.62|1065.22|1067.29|1061.89|640
1730716500000|2024-11-04 10:35:00|1068.12|1062.72|1069.31|1063.91|1070.4|1065|1065.2|1059.8|532
1730716800000|2024-11-04 10:40:00|1069.3|1063.9|1069.25|1063.85|1070.09|1064.69|1068.27|1062.87|517
1730717100000|2024-11-04 10:45:00|1069.23|1063.83|1066.31|1060.91|1069.65|1064.25|1065.34|1059.94|621
1730717400000|2024-11-04 10:50:00|1066.35|1060.95|1063.33|1057.93|1067.15|1061.75|1063.29|1057.89|481
1730717700000|2024-11-04 10:55:00|1063.34|1057.94|1064.29|1058.89|1065.05|1059.65|1063.2|1057.8|351
1730718000000|2024-11-04 11:00:00|1064.27|1058.87|1063.2|1057.8|1066.45|1061.05|1061.2|1055.8|470
1730718300000|2024-11-04 11:05:00|1063.27|1057.87|1067.31|1061.91|1068.17|1062.77|1061.75|1056.35|543
1730718600000|2024-11-04 11:10:00|1067.32|1061.92|1067.29|1061.89|1068.75|1063.35|1067|1061.6|466
1730718900000|2024-11-04 11:15:00|1067.31|1061.91|1072.17|1066.77|1072.35|1066.95|1067.29|1061.89|694
1730719200000|2024-11-04 11:20:00|1072.15|1066.75|1071.15|1065.75|1072.17|1066.77|1070.2|1064.8|650
1730719500000|2024-11-04 11:25:00|1070.97|1065.57|1066.26|1060.86|1071.55|1066.15|1066.19|1060.79|574
1730719800000|2024-11-04 11:30:00|1066.27|1060.87|1066.37|1060.97|1069.17|1063.77|1065.28|1059.88|569
1730720100000|2024-11-04 11:35:00|1066.5|1061.1|1068.17|1062.77|1068.45|1063.05|1065.75|1060.35|528
1730720400000|2024-11-04 11:40:00|1068.21|1062.81|1066.34|1060.94|1068.7|1063.3|1065.75|1060.35|553
1730720700000|2024-11-04 11:45:00|1066.33|1060.93|1067.08|1061.68|1070.19|1064.79|1065.75|1060.35|759
1730721000000|2024-11-04 11:50:00|1067.1|1061.7|1067.29|1061.89|1068.45|1063.05|1065.75|1060.35|777
1730721300000|2024-11-04 11:55:00|1067.27|1061.87|1067.1|1061.7|1067.5|1062.1|1065.9|1060.5|717
1730721600000|2024-11-04 12:00:00|1067.19|1061.79|1065.12|1059.72|1068.15|1062.75|1065.05|1059.65|612
1730721900000|2024-11-04 12:05:00|1065.11|1059.71|1072.31|1066.91|1072.55|1067.15|1065.05|1059.65|670
1730722200000|2024-11-04 12:10:00|1072.26|1066.86|1073.25|1067.85|1075.02|1069.62|1072.2|1066.8|525
1730722500000|2024-11-04 12:15:00|1073.27|1067.87|1072.25|1066.85|1074.45|1069.05|1071.18|1065.78|604
1730722800000|2024-11-04 12:20:00|1072.3|1066.9|1073.1|1067.7|1073.5|1068.1|1071.27|1065.87|705
1730723100000|2024-11-04 12:25:00|1073.13|1067.73|1071.27|1065.87|1073.35|1067.95|1069.75|1064.35|566
1730723400000|2024-11-04 12:30:00|1071.31|1065.91|1070.1|1064.7|1073.2|1067.8|1069.75|1064.35|531
1730723700000|2024-11-04 12:35:00|1070.05|1064.65|1066.31|1060.91|1070.12|1064.72|1066.2|1060.8|453
1730724000000|2024-11-04 12:40:00|1066.33|1060.93|1065.1|1059.7|1067.18|1061.78|1064.2|1058.8|425
1730724300000|2024-11-04 12:45:00|1064.95|1059.55|1067.1|1061.7|1067.45|1062.05|1063.95|1058.55|605
1730724600000|2024-11-04 12:50:00|1067.09|1061.69|1066.12|1060.72|1068.45|1063.05|1065.75|1060.35|578
1730724900000|2024-11-04 12:55:00|1066.14|1060.74|1066.36|1060.96|1067.65|1062.25|1065.9|1060.5|623
1730725200000|2024-11-04 13:00:00|1066.43|1061.03|1070.22|1064.82|1070.35|1064.95|1065.2|1059.8|656
1730725500000|2024-11-04 13:05:00|1070.21|1064.81|1072.09|1066.69|1073.17|1067.77|1069.05|1063.65|578
1730725800000|2024-11-04 13:10:00|1072.07|1066.67|1072.09|1066.69|1074.2|1068.8|1071.23|1065.83|638
1730726100000|2024-11-04 13:15:00|1072.08|1066.68|1073.18|1067.78|1074.18|1068.78|1071.25|1065.85|734
1730726400000|2024-11-04 13:20:00|1073.15|1067.75|1070.29|1064.89|1073.45|1068.05|1069.95|1064.55|624
1730726700000|2024-11-04 13:25:00|1070.25|1064.85|1069.97|1064.57|1071.2|1065.8|1067.6|1062.2|474
1730727000000|2024-11-04 13:30:00|1070.1|1064.7|1067.27|1061.87|1071.45|1066.05|1067.25|1061.85|505
1730727300000|2024-11-04 13:35:00|1067.25|1061.85|1066.31|1060.91|1067.25|1061.85|1063.2|1057.8|435
1730727600000|2024-11-04 13:40:00|1066.27|1060.87|1064.07|1058.67|1067.15|1061.75|1063.75|1058.35|473
1730727900000|2024-11-04 13:45:00|1064.09|1058.69|1064.11|1058.71|1065.4|1060|1062.26|1056.86|639
1730728200000|2024-11-04 13:50:00|1064.05|1058.65|1060.09|1054.69|1064.55|1059.15|1059.32|1053.92|526
1730728500000|2024-11-04 13:55:00|1060.03|1054.63|1057.25|1051.85|1060.18|1054.78|1057.2|1051.8|471
1730728800000|2024-11-04 14:00:00|1057.23|1051.83|1056.33|1050.93|1057.45|1052.05|1054.22|1048.82|711
1730729100000|2024-11-04 14:05:00|1056.31|1050.91|1057.11|1051.71|1060.17|1054.77|1055.75|1050.35|719
1730729400000|2024-11-04 14:10:00|1057|1051.6|1056.15|1050.75|1057.4|1052|1054.25|1048.85|421
1730729700000|2024-11-04 14:15:00|1056.1|1050.7|1056.85|1051.45|1059.7|1054.3|1055.2|1049.8|219
1730730000000|2024-11-04 14:20:00|1056.8|1051.4|1056.31|1050.91|1056.9|1051.5|1055.05|1049.65|540
1730730300000|2024-11-04 14:25:00|1056.29|1050.89|1057.03|1051.63|1058.3|1052.9|1055.41|1050.01|498
1730730600000|2024-11-04 14:30:00|1057.12|1051.72|1050.31|1044.91|1057.3|1051.9|1049.55|1044.15|668
1730730900000|2024-11-04 14:35:00|1050.29|1044.89|1049.17|1043.77|1053.35|1047.95|1048.3|1042.9|685
1730731200000|2024-11-04 14:40:00|1049.15|1043.75|1050.3|1044.9|1051.75|1046.35|1048.2|1042.8|745
1730731500000|2024-11-04 14:45:00|1050.27|1044.87|1052.25|1046.85|1053.2|1047.8|1049.2|1043.8|689
1730731800000|2024-11-04 14:50:00|1052.23|1046.83|1049.23|1043.83|1054.23|1048.83|1048.35|1042.95|659
1730732100000|2024-11-04 14:55:00|1049.22|1043.82|1052.23|1046.83|1052.25|1046.85|1048.2|1042.8|687
1730732400000|2024-11-04 15:00:00|1052.25|1046.85|1052.13|1046.73|1055.3|1049.9|1050.85|1045.45|705
1730732700000|2024-11-04 15:05:00|1052.12|1046.72|1047.55|1042.15|1052.55|1047.15|1047.25|1041.85|695
1730733000000|2024-11-04 15:10:00|1047.4|1042|1045.28|1039.88|1048.45|1043.05|1045.2|1039.8|544
1730733300000|2024-11-04 15:15:00|1045.27|1039.87|1045.2|1039.8|1047.29|1041.89|1044.23|1038.83|634
1730733600000|2024-11-04 15:20:00|1045.45|1040.05|1045.65|1040.25|1047.2|1041.8|1043.5|1038.1|689
1730733900000|2024-11-04 15:25:00|1045.6|1040.2|1047.11|1041.71|1049.12|1043.72|1045.2|1039.8|678
1730734200000|2024-11-04 15:30:00|1047.05|1041.65|1044.31|1038.91|1047.15|1041.75|1043.55|1038.15|522
1730734500000|2024-11-04 15:35:00|1044.3|1038.9|1043.2|1037.8|1045.55|1040.15|1042|1036.6|618
1730734800000|2024-11-04 15:40:00|1043.23|1037.83|1042.36|1036.96|1044.12|1038.72|1039.95|1034.55|595
1730735100000|2024-11-04 15:45:00|1042.34|1036.94|1043.55|1038.15|1043.65|1038.25|1039.6|1034.2|456
1730735400000|2024-11-04 15:50:00|1043.5|1038.1|1045.55|1040.15|1045.75|1040.35|1042.34|1036.94|557
1730735700000|2024-11-04 15:55:00|1045.4|1040|1042.27|1036.87|1045.4|1040|1041.5|1036.1|499
1730736000000|2024-11-04 16:00:00|1042.29|1036.89|1038.33|1032.93|1042.55|1037.15|1038.2|1032.8|371
1730736300000|2024-11-04 16:05:00|1038.3|1032.9|1040.11|1034.71|1041.15|1035.75|1037.25|1031.85|614
1730736600000|2024-11-04 16:10:00|1039.45|1034.05|1042.45|1037.05|1043.6|1038.2|1038.85|1033.45|613
1730736900000|2024-11-04 16:15:00|1042.2|1036.8|1039.18|1033.78|1042.2|1036.8|1037.2|1031.8|444
1730737200000|2024-11-04 16:20:00|1039.11|1033.71|1036.35|1030.95|1039.12|1033.72|1036.35|1030.95|417
1730737500000|2024-11-04 16:25:00|1036.4|1031|1045.2|1039.8|1046.8|1041.4|1034.5|1029.1|481
1730737800000|2024-11-04 16:30:00|1045.15|1039.75|1035.27|1029.87|1045.25|1039.85|1033.51|1028.11|582
1730738100000|2024-11-04 16:35:00|1035.28|1029.88|1032.7|1027.3|1036.5|1031.1|1032.35|1026.95|479
1730738400000|2024-11-04 16:40:00|1032.6|1027.2|1030.17|1024.77|1033.05|1027.65|1029.3|1023.9|441
1730738700000|2024-11-04 16:45:00|1030.12|1024.72|1031.35|1025.95|1032.5|1027.1|1028.5|1023.1|472
1730739000000|2024-11-04 16:50:00|1031.3|1025.9|1032.2|1026.8|1032.65|1027.25|1030.45|1025.05|459
1730739300000|2024-11-04 16:55:00|1032.18|1026.78|1032.65|1027.25|1033.55|1028.15|1030.25|1024.85|445
1730739600000|2024-11-04 17:00:00|1032.6|1027.2|1030.25|1024.85|1032.65|1027.25|1029.45|1024.05|585
1730739900000|2024-11-04 17:05:00|1030.2|1024.8|1032.28|1026.88|1033.35|1027.95|1029.2|1023.8|528
1730740200000|2024-11-04 17:10:00|1032.27|1026.87|1031.05|1025.65|1032.45|1027.05|1030.23|1024.83|461
1730740500000|2024-11-04 17:15:00|1031.12|1025.72|1033.23|1027.83|1034.45|1029.05|1031.12|1025.72|459
1730740800000|2024-11-04 17:20:00|1033.15|1027.75|1035.13|1029.73|1037.45|1032.05|1031.95|1026.55|588
1730741100000|2024-11-04 17:25:00|1035.11|1029.71|1036.28|1030.88|1037.45|1032.05|1034.2|1028.8|470
1730741400000|2024-11-04 17:30:00|1036.25|1030.85|1038.25|1032.85|1038.55|1033.15|1035.9|1030.5|369
1730741700000|2024-11-04 17:35:00|1038.22|1032.82|1036.1|1030.7|1039.2|1033.8|1035.25|1029.85|399
1730742000000|2024-11-04 17:40:00|1036.11|1030.71|1034.25|1028.85|1036.9|1031.5|1033.7|1028.3|339
1730742300000|2024-11-04 17:45:00|1034.27|1028.87|1032.27|1026.87|1034.27|1028.87|1030.24|1024.84|310
1730742600000|2024-11-04 17:50:00|1032.3|1026.9|1032.29|1026.89|1033.55|1028.15|1031.5|1026.1|316
1730742900000|2024-11-04 17:55:00|1032.31|1026.91|1031.25|1025.85|1032.85|1027.45|1030.45|1025.05|350
1730743200000|2024-11-04 18:00:00|1031.27|1025.87|1027.45|1022.05|1031.4|1026|1026.4|1021|379
1730743500000|2024-11-04 18:05:00|1027.4|1022|1029.28|1023.88|1030.8|1025.4|1027.2|1021.8|304
1730743800000|2024-11-04 18:10:00|1029.55|1024.15|1030.29|1024.89|1032.35|1026.95|1029.55|1024.15|241
1730744100000|2024-11-04 18:15:00|1030.25|1024.85|1032.85|1027.45|1033.27|1027.87|1030.2|1024.8|211
1730744400000|2024-11-04 18:20:00|1033.25|1027.85|1034.2|1028.8|1036.2|1030.8|1032.6|1027.2|119
1730744700000|2024-11-04 18:25:00|1034.25|1028.85|1032.31|1026.91|1036.3|1030.9|1032.29|1026.89|383
1730745000000|2024-11-04 18:30:00|1032.29|1026.89|1032.25|1026.85|1033.45|1028.05|1030.2|1024.8|358
1730745300000|2024-11-04 18:35:00|1032.23|1026.83|1035.25|1029.85|1035.4|1030|1031.5|1026.1|288
1730745600000|2024-11-04 18:40:00|1035.22|1029.82|1035.28|1029.88|1037.27|1031.87|1034.2|1028.8|328
1730745900000|2024-11-04 18:45:00|1035.15|1029.75|1035.24|1029.84|1036.27|1030.87|1033.2|1027.8|381
1730746200000|2024-11-04 18:50:00|1035.27|1029.87|1034.27|1028.87|1035.28|1029.88|1033.8|1028.4|409
1730746500000|2024-11-04 18:55:00|1034.26|1028.86|1035.31|1029.91|1035.5|1030.1|1034.2|1028.8|392
1730746800000|2024-11-04 19:00:00|1035.34|1029.94|1038.27|1032.87|1038.55|1033.15|1034.85|1029.45|394
1730747100000|2024-11-04 19:05:00|1038.3|1032.9|1039.85|1034.45|1041.3|1035.9|1038.27|1032.87|399
1730747400000|2024-11-04 19:10:00|1039.82|1034.42|1041.45|1036.05|1041.55|1036.15|1039.2|1033.8|364
1730747700000|2024-11-04 19:15:00|1041.55|1036.15|1038.31|1032.91|1041.55|1036.15|1038.21|1032.81|335
1730748000000|2024-11-04 19:20:00|1038.3|1032.9|1039.2|1033.8|1039.3|1033.9|1037.2|1031.8|420
1730748300000|2024-11-04 19:25:00|1039.22|1033.82|1038.3|1032.9|1040.35|1034.95|1038.24|1032.84|247
1730748600000|2024-11-04 19:30:00|1038.29|1032.89|1038.28|1032.88|1038.35|1032.95|1037.2|1031.8|301
1730748900000|2024-11-04 19:35:00|1038.27|1032.87|1039.82|1034.42|1040.3|1034.9|1038.25|1032.85|315
1730749200000|2024-11-04 19:40:00|1039.85|1034.45|1037.92|1032.52|1040.25|1034.85|1037.2|1031.8|250
1730749500000|2024-11-04 19:45:00|1037.93|1032.53|1039.23|1033.83|1040.07|1034.67|1037.93|1032.53|375
1730749800000|2024-11-04 19:50:00|1039.2|1033.8|1040.3|1034.9|1040.65|1035.25|1038.24|1032.84|223
1730750100000|2024-11-04 19:55:00|1040.29|1034.89|1038.8|1033.4|1040.6|1035.2|1038.75|1033.35|384
1730750400000|2024-11-04 20:00:00|1038.75|1033.35|1038.16|1032.76|1039.16|1033.76|1037.45|1032.05|409
1730750700000|2024-11-04 20:05:00|1038.13|1032.73|1039.24|1033.84|1040.18|1034.78|1037.1|1031.7|317
1730751000000|2024-11-04 20:10:00|1039.19|1033.79|1039.13|1033.73|1040.4|1035|1038.85|1033.45|365
1730751300000|2024-11-04 20:15:00|1039.1|1033.7|1037.45|1032.05|1039.1|1033.7|1037.25|1031.85|352
1730751600000|2024-11-04 20:20:00|1037.4|1032|1038.83|1033.43|1038.85|1033.45|1034.2|1028.8|276
1730751900000|2024-11-04 20:25:00|1038.75|1033.35|1037.2|1031.8|1038.75|1033.35|1036.6|1031.2|402
1730752200000|2024-11-04 20:30:00|1037.3|1031.9|1037.33|1031.93|1038.55|1033.15|1036.75|1031.35|371
1730752500000|2024-11-04 20:35:00|1037.27|1031.87|1037.1|1031.7|1037.45|1032.05|1035.34|1029.94|496
1730752800000|2024-11-04 20:40:00|1037.25|1031.85|1037.1|1031.7|1038.1|1032.7|1036.2|1030.8|578
1730753100000|2024-11-04 20:45:00|1037.06|1031.66|1032.9|1027.5|1037.13|1031.73|1032.15|1026.75|542
1730753400000|2024-11-04 20:50:00|1033|1027.6|1031.75|1026.35|1033.09|1027.69|1031.14|1025.74|461
1730753700000|2024-11-04 20:55:00|1031.95|1026.55|1034.28|1028.88|1034.4|1029|1031.2|1025.8|439
1730754000000|2024-11-04 21:00:00|1034.24|1028.84|1037.1|1031.7|1037.4|1032|1034.2|1028.8|373
1730754300000|2024-11-04 21:05:00|1037.2|1031.8|1039.03|1033.63|1040.03|1034.63|1037.2|1031.8|255
1730754600000|2024-11-04 21:10:00|1039.05|1033.65|1038.27|1032.87|1039.05|1033.65|1036.2|1030.8|454
1730754900000|2024-11-04 21:15:00|1038.24|1032.84|1037.3|1031.9|1039.08|1033.68|1037.2|1031.8|489
1730755200000|2024-11-04 21:20:00|1036.85|1031.45|1030.85|1025.45|1037.75|1032.35|1026.37|1020.97|515
1730755500000|2024-11-04 21:25:00|1031.03|1025.63|1035.2|1029.8|1038.18|1032.78|1030.85|1025.45|698
1730755800000|2024-11-04 21:30:00|1035.27|1029.87|1029.25|1023.85|1036.03|1030.63|1026.8|1021.4|811
1730756100000|2024-11-04 21:35:00|1029.22|1023.82|1026.28|1020.88|1030.4|1025|1025.2|1019.8|809
1730756400000|2024-11-04 21:40:00|1026.27|1020.87|1017.13|1011.73|1026.35|1020.95|1014.15|1008.75|861
1730756700000|2024-11-04 21:45:00|1017|1011.6|1016.25|1010.85|1024.12|1018.72|1014.15|1008.75|756
1730757000000|2024-11-04 21:50:00|1016.2|1010.8|1016.15|1010.75|1018.05|1012.65|1010.07|1004.67|786
1730757300000|2024-11-04 21:55:00|1016.12|1010.72|1015.17|1009.77|1016.88|1011.48|1012.27|1006.87|677
1730757600000|2024-11-04 22:00:00|1015.05|1009.65|1025.98|1020.58|1027.03|1021.63|1012.25|1006.85|801
1730757900000|2024-11-04 22:05:00|1026.04|1020.64|1031.89|1026.49|1031.97|1026.57|1022.89|1017.49|699
1730758200000|2024-11-04 22:10:00|1031.85|1026.45|1029.03|1023.63|1031.9|1026.5|1027.83|1022.43|630
1730758500000|2024-11-04 22:15:00|1028.97|1023.57|1027.25|1021.85|1029.86|1024.46|1024.88|1019.48|851
1730758800000|2024-11-04 22:20:00|1027.23|1021.83|1023.22|1017.82|1028.3|1022.9|1023.15|1017.75|710
1730759100000|2024-11-04 22:25:00|1023.25|1017.85|1024.07|1018.67|1027.29|1021.89|1023.21|1017.81|562
1730759400000|2024-11-04 22:30:00|1024.09|1018.69|1027.24|1021.84|1027.31|1021.91|1022.04|1016.64|474
1730759700000|2024-11-04 22:35:00|1027.04|1021.64|1028.34|1022.94|1029.22|1023.82|1024.91|1019.51|434
1730760000000|2024-11-04 22:40:00|1028.23|1022.83|1027.31|1021.91|1028.35|1022.95|1027.18|1021.78|366
1730760300000|2024-11-04 22:45:00|1027.28|1021.88|1029.27|1023.87|1029.3|1023.9|1027.15|1021.75|558
1730760600000|2024-11-04 22:50:00|1029.26|1023.86|1032.26|1026.86|1032.26|1026.86|1029.23|1023.83|195
1730760900000|2024-11-04 22:55:00|1032.27|1026.87|1030.85|1025.45|1035.27|1029.87|1030.85|1025.45|429
1730761200000|2024-11-04 23:00:00|1031.1|1025.7|1027.28|1021.88|1032.08|1026.68|1027.2|1021.8|543
1730761500000|2024-11-04 23:05:00|1027.25|1021.85|1027.25|1021.85|1027.6|1022.2|1025.33|1019.93|475
1730761800000|2024-11-04 23:10:00|1027.22|1021.82|1027.27|1021.87|1029.5|1024.1|1027.12|1021.72|395
1730762100000|2024-11-04 23:15:00|1027.25|1021.85|1027.31|1021.91|1028.35|1022.95|1025.2|1019.8|501
1730762400000|2024-11-04 23:20:00|1027.32|1021.92|1030.25|1024.85|1030.6|1025.2|1027.2|1021.8|338
1730762700000|2024-11-04 23:25:00|1030.23|1024.83|1027.3|1021.9|1030.25|1024.85|1027.2|1021.8|371
1730763000000|2024-11-04 23:30:00|1027.28|1021.88|1028.27|1022.87|1029.35|1023.95|1027.2|1021.8|434
1730763300000|2024-11-04 23:35:00|1028.25|1022.85|1030.31|1024.91|1031.09|1025.69|1028.25|1022.85|365
1730763600000|2024-11-04 23:40:00|1030.3|1024.9|1028.55|1023.15|1031.33|1025.93|1028.55|1023.15|236
1730763900000|2024-11-04 23:45:00|1028.38|1022.98|1028.22|1022.82|1028.38|1022.98|1025.2|1019.8|524
1730764200000|2024-11-04 23:50:00|1028.12|1022.72|1027.25|1021.85|1028.4|1023|1025.8|1020.4|350
1730764500000|2024-11-04 23:55:00|1027.28|1021.88|1028.25|1022.85|1028.65|1023.25|1027.2|1021.8|330
1730764800000|2024-11-05 00:00:00|1028.24|1022.84|1031.28|1025.88|1031.5|1026.1|1027.8|1022.4|419
1730765100000|2024-11-05 00:05:00|1031.26|1025.86|1031.9|1026.5|1035.13|1029.73|1030.9|1025.5|476
1730765400000|2024-11-05 00:10:00|1031.92|1026.52|1033.53|1028.13|1036.28|1030.88|1031.35|1025.95|505
1730765700000|2024-11-05 00:15:00|1033.45|1028.05|1033.25|1027.85|1034.55|1029.15|1031.34|1025.94|522
1730766000000|2024-11-05 00:20:00|1033.28|1027.88|1035.24|1029.84|1035.35|1029.95|1032.2|1026.8|412
1730766300000|2024-11-05 00:25:00|1035.28|1029.88|1034.8|1029.4|1036.4|1031|1034.2|1028.8|422
1730766600000|2024-11-05 00:30:00|1034.72|1029.32|1035.24|1029.84|1036.25|1030.85|1033.75|1028.35|447
1730766900000|2024-11-05 00:35:00|1035.23|1029.83|1032.28|1026.88|1035.3|1029.9|1031.25|1025.85|471
1730767200000|2024-11-05 00:40:00|1032.27|1026.87|1031.25|1025.85|1033.45|1028.05|1030.2|1024.8|337
1730767500000|2024-11-05 00:45:00|1031.2|1025.8|1033.2|1027.8|1034.03|1028.63|1030.1|1024.7|431
1730767800000|2024-11-05 00:50:00|1033.26|1027.86|1030.25|1024.85|1034.05|1028.65|1030.2|1024.8|555
1730768100000|2024-11-05 00:55:00|1030.2|1024.8|1032.25|1026.85|1032.45|1027.05|1029.25|1023.85|463
1730768400000|2024-11-05 01:00:00|1032.22|1026.82|1033.92|1028.52|1034.35|1028.95|1030.2|1024.8|507
1730768700000|2024-11-05 01:05:00|1033.85|1028.45|1033.05|1027.65|1034.02|1028.62|1031.2|1025.8|468
1730769000000|2024-11-05 01:10:00|1032.95|1027.55|1032.25|1026.85|1034.27|1028.87|1032.2|1026.8|298
1730769300000|2024-11-05 01:15:00|1032.34|1026.94|1031.23|1025.83|1034.45|1029.05|1029.08|1023.68|433
1730769600000|2024-11-05 01:20:00|1031.2|1025.8|1027.26|1021.86|1031.21|1025.81|1027.2|1021.8|455
1730769900000|2024-11-05 01:25:00|1027.24|1021.84|1024.2|1018.8|1027.3|1021.9|1023.87|1018.47|459
1730770200000|2024-11-05 01:30:00|1024.09|1018.69|1022.2|1016.8|1025.35|1019.95|1022.2|1016.8|457
1730770500000|2024-11-05 01:35:00|1022.1|1016.7|1021.75|1016.35|1024.24|1018.84|1021.2|1015.8|429
1730770800000|2024-11-05 01:40:00|1021.85|1016.45|1029.67|1024.27|1030.08|1024.68|1021.11|1015.71|368
1730771100000|2024-11-05 01:45:00|1029.75|1024.35|1033.3|1027.9|1035.85|1030.45|1029.7|1024.3|536
1730771400000|2024-11-05 01:50:00|1033.65|1028.25|1034.25|1028.85|1036.03|1030.63|1032.25|1026.85|524
1730771700000|2024-11-05 01:55:00|1034.28|1028.88|1034.9|1029.5|1037.15|1031.75|1034.1|1028.7|400
1730772000000|2024-11-05 02:00:00|1035|1029.6|1034.25|1028.85|1035.9|1030.5|1033.2|1027.8|575
1730772300000|2024-11-05 02:05:00|1034.3|1028.9|1035.3|1029.9|1037.17|1031.77|1034.25|1028.85|493
1730772600000|2024-11-05 02:10:00|1035.28|1029.88|1038.35|1032.95|1038.35|1032.95|1035.2|1029.8|387
1730772900000|2024-11-05 02:15:00|1038.4|1033|1036.21|1030.81|1038.55|1033.15|1035.26|1029.86|482
1730773200000|2024-11-05 02:20:00|1036.28|1030.88|1035.33|1029.93|1036.98|1031.58|1034.2|1028.8|395
1730773500000|2024-11-05 02:25:00|1035.26|1029.86|1036.78|1031.38|1037.05|1031.65|1035.2|1029.8|439
1730773800000|2024-11-05 02:30:00|1036.8|1031.4|1035.7|1030.3|1037.35|1031.95|1034.75|1029.35|508
1730774100000|2024-11-05 02:35:00|1035.67|1030.27|1036.27|1030.87|1038.18|1032.78|1035.2|1029.8|261
1730774400000|2024-11-05 02:40:00|1036.29|1030.89|1035.02|1029.62|1036.73|1031.33|1034.75|1029.35|175
1730774700000|2024-11-05 02:45:00|1035.05|1029.65|1032.25|1026.85|1035.35|1029.95|1032.2|1026.8|292
1730775000000|2024-11-05 02:50:00|1032.26|1026.86|1033.25|1027.85|1034.35|1028.95|1032.26|1026.86|231
1730775300000|2024-11-05 02:55:00|1033.27|1027.87|1035.29|1029.89|1035.4|1030|1033.2|1027.8|303
1730775600000|2024-11-05 03:00:00|1035.32|1029.92|1038.26|1032.86|1038.4|1033|1035.25|1029.85|436
1730775900000|2024-11-05 03:05:00|1038.23|1032.83|1039.25|1033.85|1040.35|1034.95|1038.17|1032.77|342
1730776200000|2024-11-05 03:10:00|1039.3|1033.9|1041.2|1035.8|1042.02|1036.62|1039.25|1033.85|292
1730776500000|2024-11-05 03:15:00|1041.22|1035.82|1039.25|1033.85|1041.35|1035.95|1038.75|1033.35|339
1730776800000|2024-11-05 03:20:00|1039.33|1033.93|1039.3|1033.9|1040.23|1034.83|1038.65|1033.25|282
1730777100000|2024-11-05 03:25:00|1039.27|1033.87|1041.25|1035.85|1041.28|1035.88|1038.2|1032.8|391
1730777400000|2024-11-05 03:30:00|1041.28|1035.88|1040.31|1034.91|1042.12|1036.72|1039.2|1033.8|337
1730777700000|2024-11-05 03:35:00|1040.2|1034.8|1039.25|1033.85|1040.6|1035.2|1038.75|1033.35|299
1730778000000|2024-11-05 03:40:00|1039.23|1033.83|1041.29|1035.89|1042.08|1036.68|1039.2|1033.8|216
1730778300000|2024-11-05 03:45:00|1041.31|1035.91|1040.75|1035.35|1043.35|1037.95|1040.75|1035.35|300
1730778600000|2024-11-05 03:50:00|1040.8|1035.4|1043.42|1038.02|1044.25|1038.85|1040.75|1035.35|357
1730778900000|2024-11-05 03:55:00|1043.47|1038.07|1044.98|1039.58|1045.2|1039.8|1043.2|1037.8|300
1730779200000|2024-11-05 04:00:00|1045.2|1039.8|1045.25|1039.85|1046.25|1040.85|1044.8|1039.4|343
1730779500000|2024-11-05 04:05:00|1045.23|1039.83|1046.25|1040.85|1047.2|1041.8|1044.22|1038.82|286
1730779800000|2024-11-05 04:10:00|1046.2|1040.8|1047.85|1042.45|1048.19|1042.79|1046.2|1040.8|245
1730780100000|2024-11-05 04:15:00|1048.03|1042.63|1047.27|1041.87|1048.35|1042.95|1046.7|1041.3|326
1730780400000|2024-11-05 04:20:00|1047.25|1041.85|1048.17|1042.77|1048.7|1043.3|1046.65|1041.25|292
1730780700000|2024-11-05 04:25:00|1048.15|1042.75|1048.55|1043.15|1049.2|1043.8|1047.2|1041.8|55
1730781000000|2024-11-05 04:30:00|1048.05|1042.65|1047.25|1041.85|1048.7|1043.3|1046.75|1041.35|49
1730781300000|2024-11-05 04:35:00|1047.22|1041.82|1047.67|1042.27|1048.27|1042.87|1047.2|1041.8|248
1730781600000|2024-11-05 04:40:00|1047.7|1042.3|1048.33|1042.93|1049.07|1043.67|1047.2|1041.8|391
1730781900000|2024-11-05 04:45:00|1048.35|1042.95|1048.2|1042.8|1051.25|1045.85|1048.2|1042.8|167
1730782200000|2024-11-05 04:50:00|1048.3|1042.9|1047.29|1041.89|1049.2|1043.8|1047.22|1041.82|293
1730782500000|2024-11-05 04:55:00|1047.27|1041.87|1047.7|1042.3|1048.2|1042.8|1045.35|1039.95|132
1730782800000|2024-11-05 05:00:00|1048.05|1042.65|1047.31|1041.91|1049.2|1043.8|1046.95|1041.55|78
1730783100000|2024-11-05 05:05:00|1047.33|1041.93|1048.25|1042.85|1050.2|1044.8|1047.23|1041.83|224
1730783400000|2024-11-05 05:10:00|1048.23|1042.83|1049.15|1043.75|1049.4|1044|1046.95|1041.55|290
1730783700000|2024-11-05 05:15:00|1048.5|1043.1|1048.07|1042.67|1049.17|1043.77|1046.95|1041.55|316
1730784000000|2024-11-05 05:20:00|1048.04|1042.64|1048.05|1042.65|1048.18|1042.78|1046.75|1041.35|216
1730784300000|2024-11-05 05:25:00|1048.07|1042.67|1049.13|1043.73|1049.55|1044.15|1046.9|1041.5|194
1730784600000|2024-11-05 05:30:00|1049.12|1043.72|1049.3|1043.9|1049.45|1044.05|1048.13|1042.73|103
1730784900000|2024-11-05 05:35:00|1049.25|1043.85|1051.26|1045.86|1051.35|1045.95|1049|1043.6|317
1730785200000|2024-11-05 05:40:00|1051.22|1045.82|1049.85|1044.45|1051.25|1045.85|1049.75|1044.35|232
1730785500000|2024-11-05 05:45:00|1049.8|1044.4|1051.23|1045.83|1051.43|1046.03|1049.2|1043.8|271
1730785800000|2024-11-05 05:50:00|1051.25|1045.85|1052.23|1046.83|1053.5|1048.1|1051.2|1045.8|335
1730786100000|2024-11-05 05:55:00|1052.22|1046.82|1052.25|1046.85|1053.2|1047.8|1051.2|1045.8|242
1730786400000|2024-11-05 06:00:00|1052.28|1046.88|1051.37|1045.97|1053.4|1048|1051.15|1045.75|414
1730786700000|2024-11-05 06:05:00|1051.35|1045.95|1051.32|1045.92|1052.35|1046.95|1050.75|1045.35|337
1730787000000|2024-11-05 06:10:00|1051.33|1045.93|1050.05|1044.65|1051.4|1046|1048.85|1043.45|311
1730787300000|2024-11-05 06:15:00|1049.88|1044.48|1049.05|1043.65|1050.18|1044.78|1048.65|1043.25|218
1730787600000|2024-11-05 06:20:00|1048.82|1043.42|1048.31|1042.91|1050.36|1044.96|1048.3|1042.9|422
1730787900000|2024-11-05 06:25:00|1048.28|1042.88|1049.25|1043.85|1050.18|1044.78|1048.25|1042.85|423
1730788200000|2024-11-05 06:30:00|1049.29|1043.89|1050.25|1044.85|1051.4|1046|1049.29|1043.89|271
1730788500000|2024-11-05 06:35:00|1050.23|1044.83|1051.17|1045.77|1051.55|1046.15|1049.2|1043.8|283
1730788800000|2024-11-05 06:40:00|1051.15|1045.75|1049.3|1043.9|1051.2|1045.8|1049.12|1043.72|343
1730789100000|2024-11-05 06:45:00|1049.28|1043.88|1050.5|1045.1|1051.12|1045.72|1049.2|1043.8|328
1730789400000|2024-11-05 06:50:00|1050.45|1045.05|1050.62|1045.22|1051.18|1045.78|1049.75|1044.35|292
1730789700000|2024-11-05 06:55:00|1050.59|1045.19|1050.2|1044.8|1050.59|1045.19|1049.95|1044.55|50
1730790000000|2024-11-05 07:00:00|1050.25|1044.85|1050.7|1045.3|1051.2|1045.8|1049.2|1043.8|32
1730790300000|2024-11-05 07:05:00|1050.2|1044.8|1051.29|1045.89|1051.4|1046|1049.31|1043.91|241
1730790600000|2024-11-05 07:10:00|1051.28|1045.88|1050.28|1044.88|1051.45|1046.05|1050.2|1044.8|292
1730790900000|2024-11-05 07:15:00|1050.3|1044.9|1048.3|1042.9|1050.3|1044.9|1047.2|1041.8|322
1730791200000|2024-11-05 07:20:00|1048.25|1042.85|1048.23|1042.83|1049.28|1043.88|1047.75|1042.35|242
1730791500000|2024-11-05 07:25:00|1048.27|1042.87|1046.2|1040.8|1048.32|1042.92|1046.2|1040.8|320
1730791800000|2024-11-05 07:30:00|1046.9|1041.5|1049.25|1043.85|1050.4|1045|1046.85|1041.45|222
1730792100000|2024-11-05 07:35:00|1049.32|1043.92|1050.25|1044.85|1050.4|1045|1049.3|1043.9|210
1730792400000|2024-11-05 07:40:00|1050.26|1044.86|1053.24|1047.84|1054.4|1049|1050.24|1044.84|401
1730792700000|2024-11-05 07:45:00|1053.28|1047.88|1053.27|1047.87|1055.16|1049.76|1053.2|1047.8|268
1730793000000|2024-11-05 07:50:00|1053.25|1047.85|1053.87|1048.47|1054.5|1049.1|1051.34|1045.94|424
1730793300000|2024-11-05 07:55:00|1053.82|1048.42|1054.08|1048.68|1055.2|1049.8|1053.55|1048.15|347
1730793600000|2024-11-05 08:00:00|1054.12|1048.72|1054.2|1048.8|1055.35|1049.95|1053.44|1048.04|222
1730793900000|2024-11-05 08:05:00|1054.15|1048.75|1054.33|1048.93|1055.18|1049.78|1052.2|1046.8|378
1730794200000|2024-11-05 08:10:00|1054.32|1048.92|1054.25|1048.85|1055.4|1050|1053.31|1047.91|191
1730794500000|2024-11-05 08:15:00|1054.27|1048.87|1053.55|1048.15|1055.6|1050.2|1053.45|1048.05|310
1730794800000|2024-11-05 08:20:00|1053.6|1048.2|1053.35|1047.95|1054.5|1049.1|1053.2|1047.8|283
1730795100000|2024-11-05 08:25:00|1053.33|1047.93|1054.28|1048.88|1055.45|1050.05|1053.33|1047.93|272
1730795400000|2024-11-05 08:30:00|1054.3|1048.9|1055.28|1049.88|1055.5|1050.1|1054.2|1048.8|311
1730795700000|2024-11-05 08:35:00|1055.27|1049.87|1054.28|1048.88|1055.5|1050.1|1054.26|1048.86|258
1730796000000|2024-11-05 08:40:00|1054.3|1048.9|1053.33|1047.93|1055.09|1049.69|1053.2|1047.8|254
1730796300000|2024-11-05 08:45:00|1053.27|1047.87|1056.08|1050.68|1056.45|1051.05|1053.2|1047.8|358
1730796600000|2024-11-05 08:50:00|1056.05|1050.65|1056.9|1051.5|1057.17|1051.77|1055.55|1050.15|266
1730796900000|2024-11-05 08:55:00|1056.95|1051.55|1058.25|1052.85|1058.4|1053|1056.75|1051.35|329
1730797200000|2024-11-05 09:00:00|1058.26|1052.86|1062.22|1056.82|1062.25|1056.85|1057.2|1051.8|442
1730797500000|2024-11-05 09:05:00|1062.2|1056.8|1060.22|1054.82|1062.2|1056.8|1059.2|1053.8|402
1730797800000|2024-11-05 09:10:00|1060.23|1054.83|1062.2|1056.8|1062.2|1056.8|1060.2|1054.8|26
1730798100000|2024-11-05 09:15:00|1062.1|1056.7|1060.25|1054.85|1062.1|1056.7|1059.75|1054.35|124
1730798400000|2024-11-05 09:20:00|1060.22|1054.82|1059.28|1053.88|1060.35|1054.95|1058.24|1052.84|285
1730798700000|2024-11-05 09:25:00|1059.2|1053.8|1057.2|1051.8|1059.2|1053.8|1057.2|1051.8|275
1730799000000|2024-11-05 09:30:00|1057.25|1051.85|1059.25|1053.85|1059.6|1054.2|1057.2|1051.8|341
1730799300000|2024-11-05 09:35:00|1059.23|1053.83|1057.3|1051.9|1059.4|1054|1057.2|1051.8|389
1730799600000|2024-11-05 09:40:00|1057.27|1051.87|1058.26|1052.86|1058.35|1052.95|1056.4|1051|267
1730799900000|2024-11-05 09:45:00|1058.28|1052.88|1057.29|1051.89|1058.68|1053.28|1057.2|1051.8|194
1730800200000|2024-11-05 09:50:00|1057.31|1051.91|1057.25|1051.85|1057.35|1051.95|1055.5|1050.1|185
1730800500000|2024-11-05 09:55:00|1057.27|1051.87|1056.31|1050.91|1057.4|1052|1056.2|1050.8|252
1730800800000|2024-11-05 10:00:00|1056.29|1050.89|1056.3|1050.9|1057.31|1051.91|1055.5|1050.1|258
1730801100000|2024-11-05 10:05:00|1056.35|1050.95|1054.29|1048.89|1056.9|1051.5|1054.2|1048.8|188
1730801400000|2024-11-05 10:10:00|1054.27|1048.87|1055.97|1050.57|1056.18|1050.78|1054.2|1048.8|297
1730801700000|2024-11-05 10:15:00|1056.17|1050.77|1056.22|1050.82|1056.55|1051.15|1054.2|1048.8|229
1730802000000|2024-11-05 10:20:00|1056.2|1050.8|1057.2|1051.8|1057.5|1052.1|1056.18|1050.78|217
1730802300000|2024-11-05 10:25:00|1057.22|1051.82|1057.2|1051.8|1057.5|1052.1|1056.2|1050.8|185
1730802600000|2024-11-05 10:30:00|1057.26|1051.86|1056.27|1050.87|1057.68|1052.28|1056.22|1050.82|207
1730802900000|2024-11-05 10:35:00|1056.3|1050.9|1058.14|1052.74|1058.16|1052.76|1056.29|1050.89|226
1730803200000|2024-11-05 10:40:00|1058.12|1052.72|1059.22|1053.82|1059.25|1053.85|1057.23|1051.83|207
1730803500000|2024-11-05 10:45:00|1059.25|1053.85|1058.2|1052.8|1059.45|1054.05|1057.2|1051.8|209
1730803800000|2024-11-05 10:50:00|1058.17|1052.77|1057.8|1052.4|1058.3|1052.9|1057.2|1051.8|123
1730804100000|2024-11-05 10:55:00|1057.75|1052.35|1058.6|1053.2|1058.6|1053.2|1057.6|1052.2|181
1730804400000|2024-11-05 11:00:00|1058.7|1053.3|1061.25|1055.85|1061.3|1055.9|1058.7|1053.3|227
1730804700000|2024-11-05 11:05:00|1061.2|1055.8|1061.55|1056.15|1062.3|1056.9|1060.2|1054.8|205
1730805000000|2024-11-05 11:10:00|1061.6|1056.2|1063.2|1057.8|1063.23|1057.83|1061.25|1055.85|234
1730805300000|2024-11-05 11:15:00|1063.26|1057.86|1063.18|1057.78|1064.25|1058.85|1062.2|1056.8|200
1730805600000|2024-11-05 11:20:00|1063.15|1057.75|1061.26|1055.86|1063.15|1057.75|1061.18|1055.78|196
1730805900000|2024-11-05 11:25:00|1061.28|1055.88|1063.2|1057.8|1063.22|1057.82|1061.2|1055.8|182
1730806200000|2024-11-05 11:30:00|1063.17|1057.77|1063.2|1057.8|1064.4|1059|1062.2|1056.8|222
1730806500000|2024-11-05 11:35:00|1063.22|1057.82|1064.26|1058.86|1065.5|1060.1|1062.2|1056.8|124
1730806800000|2024-11-05 11:40:00|1064.25|1058.85|1062.25|1056.85|1064.7|1059.3|1061.6|1056.2|239
1730807100000|2024-11-05 11:45:00|1062.2|1056.8|1063.29|1057.89|1063.45|1058.05|1062.12|1056.72|297
1730807400000|2024-11-05 11:50:00|1063.27|1057.87|1062.27|1056.87|1064.23|1058.83|1061.75|1056.35|233
1730807700000|2024-11-05 11:55:00|1062.25|1056.85|1063.18|1057.78|1063.3|1057.9|1062.2|1056.8|143
1730808000000|2024-11-05 12:00:00|1063.22|1057.82|1064.22|1058.82|1065.18|1059.78|1063.2|1057.8|327
1730808300000|2024-11-05 12:05:00|1064.25|1058.85|1064.28|1058.88|1065.17|1059.77|1062.4|1057|278
1730808600000|2024-11-05 12:10:00|1064.24|1058.84|1065.2|1059.8|1066.3|1060.9|1064.24|1058.84|279
1730808900000|2024-11-05 12:15:00|1065.27|1059.87|1063.22|1057.82|1065.27|1059.87|1062.5|1057.1|196
1730809200000|2024-11-05 12:20:00|1063.2|1057.8|1061.25|1055.85|1063.22|1057.82|1059.2|1053.8|297
1730809500000|2024-11-05 12:25:00|1061.2|1055.8|1061.25|1055.85|1061.25|1055.85|1060.17|1054.77|289
1730809800000|2024-11-05 12:30:00|1061.22|1055.82|1062.55|1057.15|1063.18|1057.78|1059.25|1053.85|285
1730810100000|2024-11-05 12:35:00|1062.9|1057.5|1062.6|1057.2|1063.4|1058|1062.2|1056.8|175
1730810400000|2024-11-05 12:40:00|1062.5|1057.1|1064.65|1059.25|1065.67|1060.27|1062.28|1056.88|318
1730810700000|2024-11-05 12:45:00|1064.6|1059.2|1066.2|1060.8|1066.25|1060.85|1063.4|1058|242
1730811000000|2024-11-05 12:50:00|1066.23|1060.83|1064.28|1058.88|1066.27|1060.87|1063.25|1057.85|258
1730811300000|2024-11-05 12:55:00|1064.25|1058.85|1064.65|1059.25|1065.45|1060.05|1064.2|1058.8|221
1730811600000|2024-11-05 13:00:00|1064.7|1059.3|1063.2|1057.8|1066.07|1060.67|1063.2|1057.8|265
1730811900000|2024-11-05 13:05:00|1063.15|1057.75|1063.5|1058.1|1063.6|1058.2|1060.7|1055.3|325
1730812200000|2024-11-05 13:10:00|1063.55|1058.15|1061.72|1056.32|1064.55|1059.15|1061.27|1055.87|267
1730812500000|2024-11-05 13:15:00|1061.77|1056.37|1062.2|1056.8|1063.12|1057.72|1060.4|1055|290
1730812800000|2024-11-05 13:20:00|1062.15|1056.75|1061.4|1056|1062.55|1057.15|1060.45|1055.05|332
1730813100000|2024-11-05 13:25:00|1061.45|1056.05|1061.6|1056.2|1062.4|1057|1061.27|1055.87|313
1730813400000|2024-11-05 13:30:00|1061.85|1056.45|1062.5|1057.1|1065.22|1059.82|1061.2|1055.8|395
1730813700000|2024-11-05 13:35:00|1062.4|1057|1064.4|1059|1064.5|1059.1|1061.5|1056.1|285
1730814000000|2024-11-05 13:40:00|1064.3|1058.9|1064.2|1058.8|1064.45|1059.05|1062.2|1056.8|256
1730814300000|2024-11-05 13:45:00|1064.17|1058.77|1065.25|1059.85|1065.89|1060.49|1063|1057.6|343
1730814600000|2024-11-05 13:50:00|1065.23|1059.83|1066.45|1061.05|1067.6|1062.2|1064.95|1059.55|395
1730814900000|2024-11-05 13:55:00|1066.4|1061|1067.15|1061.75|1067.55|1062.15|1066.05|1060.65|247
1730815200000|2024-11-05 14:00:00|1067.18|1061.78|1066.45|1061.05|1067.6|1062.2|1066.2|1060.8|335
1730815500000|2024-11-05 14:05:00|1066.5|1061.1|1069.25|1063.85|1069.35|1063.95|1066.5|1061.1|376
1730815800000|2024-11-05 14:10:00|1069.17|1063.77|1070.2|1064.8|1070.3|1064.9|1068.35|1062.95|330
1730816100000|2024-11-05 14:15:00|1069.45|1064.05|1068.5|1063.1|1070.45|1065.05|1068.5|1063.1|274
1730816400000|2024-11-05 14:20:00|1068.58|1063.18|1076.5|1071.1|1077.2|1071.8|1068.23|1062.83|524
1730816700000|2024-11-05 14:25:00|1076.45|1071.05|1078.25|1072.85|1081.2|1075.8|1073.31|1067.91|700
1730817000000|2024-11-05 14:30:00|1078.26|1072.86|1084.23|1078.83|1086.3|1080.9|1078.2|1072.8|717
1730817300000|2024-11-05 14:35:00|1084.27|1078.87|1086.7|1081.3|1087.13|1081.73|1082.25|1076.85|798
1730817600000|2024-11-05 14:40:00|1086.65|1081.25|1087.45|1082.05|1088.18|1082.78|1084.35|1078.95|649
1730817900000|2024-11-05 14:45:00|1087.35|1081.95|1090.5|1085.1|1091.22|1085.82|1085.17|1079.77|783
1730818200000|2024-11-05 14:50:00|1090.6|1085.2|1086.75|1081.35|1093.2|1087.8|1086.27|1080.87|829
1730818500000|2024-11-05 14:55:00|1087.2|1081.8|1088.5|1083.1|1089.25|1083.85|1082.31|1076.91|744
1730818800000|2024-11-05 15:00:00|1088.35|1082.95|1087.55|1082.15|1091.5|1086.1|1084.25|1078.85|724
1730819100000|2024-11-05 15:05:00|1087.65|1082.25|1085.2|1079.8|1088.45|1083.05|1079.4|1074|884
1730819400000|2024-11-05 15:10:00|1085.35|1079.95|1086.45|1081.05|1087.3|1081.9|1082.2|1076.8|778
1730819700000|2024-11-05 15:15:00|1086.4|1081|1081.5|1076.1|1087.3|1081.9|1081.5|1076.1|794
1730820000000|2024-11-05 15:20:00|1081.55|1076.15|1080.85|1075.45|1083.35|1077.95|1079.5|1074.1|692
1730820300000|2024-11-05 15:25:00|1081.15|1075.75|1076.27|1070.87|1082.28|1076.88|1076.23|1070.83|657
1730820600000|2024-11-05 15:30:00|1076.29|1070.89|1073.27|1067.87|1077.25|1071.85|1071.4|1066|693
1730820900000|2024-11-05 15:35:00|1073.25|1067.85|1079.45|1074.05|1080.18|1074.78|1072.2|1066.8|690
1730821200000|2024-11-05 15:40:00|1079.31|1073.91|1082.3|1076.9|1082.68|1077.28|1078.2|1072.8|598
1730821500000|2024-11-05 15:45:00|1082.15|1076.75|1081.35|1075.95|1084.17|1078.77|1080.3|1074.9|553
1730821800000|2024-11-05 15:50:00|1081.25|1075.85|1080.45|1075.05|1081.35|1075.95|1077.5|1072.1|429
1730822100000|2024-11-05 15:55:00|1080.35|1074.95|1080.65|1075.25|1080.75|1075.35|1079.2|1073.8|494
1730822400000|2024-11-05 16:00:00|1081.18|1075.78|1081.71|1076.31|1082.45|1077.05|1079.3|1073.9|561
1730822700000|2024-11-05 16:05:00|1081.6|1076.2|1082.4|1077|1083.45|1078.05|1078.3|1072.9|565
1730823000000|2024-11-05 16:10:00|1082.45|1077.05|1083.85|1078.45|1085.17|1079.77|1082.25|1076.85|451
1730823300000|2024-11-05 16:15:00|1083.8|1078.4|1085.17|1079.77|1085.55|1080.15|1083.35|1077.95|563
1730823600000|2024-11-05 16:20:00|1085.2|1079.8|1086.5|1081.1|1086.85|1081.45|1084.25|1078.85|304
1730823900000|2024-11-05 16:25:00|1086.75|1081.35|1087.75|1082.35|1088.15|1082.75|1085.4|1080|327
1730824200000|2024-11-05 16:30:00|1088.2|1082.8|1095.2|1089.8|1095.65|1090.25|1087.35|1081.95|579
1730824500000|2024-11-05 16:35:00|1095.25|1089.85|1094.33|1088.93|1096.8|1091.4|1091.3|1085.9|755
1730824800000|2024-11-05 16:40:00|1094.35|1088.95|1091.53|1086.13|1095.1|1089.7|1089.75|1084.35|583
1730825100000|2024-11-05 16:45:00|1091.55|1086.15|1091.27|1085.87|1092.75|1087.35|1088.8|1083.4|573
1730825400000|2024-11-05 16:50:00|1091.35|1085.95|1094.1|1088.7|1094.75|1089.35|1090.7|1085.3|553
1730825700000|2024-11-05 16:55:00|1094.13|1088.73|1094.24|1088.84|1095.4|1090|1093.29|1087.89|443
1730826000000|2024-11-05 17:00:00|1094.45|1089.05|1094.67|1089.27|1096.48|1091.08|1093.25|1087.85|524
1730826300000|2024-11-05 17:05:00|1094.62|1089.22|1095.1|1089.7|1096.95|1091.55|1094.2|1088.8|260
1730826600000|2024-11-05 17:10:00|1095.05|1089.65|1095.2|1089.8|1095.2|1089.8|1094.2|1088.8|25
1730826900000|2024-11-05 17:15:00|1094.7|1089.3|1094.28|1088.88|1095.6|1090.2|1092.25|1086.85|328
1730827200000|2024-11-05 17:20:00|1094.3|1088.9|1094.11|1088.71|1095.6|1090.2|1093.35|1087.95|360
1730827500000|2024-11-05 17:25:00|1094.14|1088.74|1092.45|1087.05|1095.35|1089.95|1091.35|1085.95|305
1730827800000|2024-11-05 17:30:00|1092.35|1086.95|1090.1|1084.7|1092.8|1087.4|1088.35|1082.95|332
1730828100000|2024-11-05 17:35:00|1089.6|1084.2|1092.76|1087.36|1093.15|1087.75|1089.45|1084.05|368
1730828400000|2024-11-05 17:40:00|1092.81|1087.41|1092.3|1086.9|1093.4|1088|1091.5|1086.1|179
1730828700000|2024-11-05 17:45:00|1092.4|1087|1091.3|1085.9|1092.55|1087.15|1088.5|1083.1|416
1730829000000|2024-11-05 17:50:00|1091.2|1085.8|1090.7|1085.3|1091.4|1086|1088.55|1083.15|268
1730829300000|2024-11-05 17:55:00|1090.8|1085.4|1088.45|1083.05|1091.3|1085.9|1088.35|1082.95|247
1730829600000|2024-11-05 18:00:00|1088.55|1083.15|1091.45|1086.05|1091.85|1086.45|1088.45|1083.05|346
1730829900000|2024-11-05 18:05:00|1091.4|1086|1092.5|1087.1|1092.5|1087.1|1089.75|1084.35|212
1730830200000|2024-11-05 18:10:00|1092.45|1087.05|1088.55|1083.15|1094.1|1088.7|1088.2|1082.8|233
1730830500000|2024-11-05 18:15:00|1088.4|1083|1090.35|1084.95|1091.65|1086.25|1087.5|1082.1|284
1730830800000|2024-11-05 18:20:00|1090.4|1085|1092.15|1086.75|1092.4|1087|1089.8|1084.4|205
1730831100000|2024-11-05 18:25:00|1092.1|1086.7|1093.4|1088|1093.5|1088.1|1090.3|1084.9|208
1730831400000|2024-11-05 18:30:00|1093.35|1087.95|1093.3|1087.9|1094.65|1089.25|1091.55|1086.15|274
1730831700000|2024-11-05 18:35:00|1093.35|1087.95|1094.35|1088.95|1094.5|1089.1|1092.75|1087.35|203
1730832000000|2024-11-05 18:40:00|1094.4|1089|1094.2|1088.8|1095.15|1089.75|1093.4|1088|127
1730832300000|2024-11-05 18:45:00|1094.35|1088.95|1093.2|1087.8|1095.18|1089.78|1091.3|1085.9|298
1730832600000|2024-11-05 18:50:00|1093.15|1087.75|1092.3|1086.9|1093.6|1088.2|1092.3|1086.9|211
1730832900000|2024-11-05 18:55:00|1092.2|1086.8|1092.45|1087.05|1092.65|1087.25|1091.5|1086.1|168
1730833200000|2024-11-05 19:00:00|1092.5|1087.1|1093.2|1087.8|1095.14|1089.74|1092.3|1086.9|145
1730833500000|2024-11-05 19:05:00|1093.05|1087.65|1092.3|1086.9|1093.15|1087.75|1090.45|1085.05|193
1730833800000|2024-11-05 19:10:00|1092.35|1086.95|1089.9|1084.5|1092.55|1087.15|1089.9|1084.5|22
1730834100000|2024-11-05 19:15:00|1090.2|1084.8|1088.4|1083|1090.7|1085.3|1088.3|1082.9|95
1730834400000|2024-11-05 19:20:00|1088.35|1082.95|1087.4|1082|1088.5|1083.1|1084.5|1079.1|271
1730834700000|2024-11-05 19:25:00|1087.45|1082.05|1088.2|1082.8|1089.18|1083.78|1086.45|1081.05|176
1730835000000|2024-11-05 19:30:00|1088.23|1082.83|1085.3|1079.9|1088.25|1082.85|1085.3|1079.9|290
1730835300000|2024-11-05 19:35:00|1085.35|1079.95|1086.18|1080.78|1086.45|1081.05|1084.7|1079.3|197
1730835600000|2024-11-05 19:40:00|1086.23|1080.83|1085.55|1080.15|1086.4|1081|1084.7|1079.3|238
1730835900000|2024-11-05 19:45:00|1085.45|1080.05|1082.3|1076.9|1086.55|1081.15|1082.15|1076.75|236
1730836200000|2024-11-05 19:50:00|1082.7|1077.3|1075.09|1069.69|1082.75|1077.35|1074.15|1068.75|563
1730836500000|2024-11-05 19:55:00|1074.55|1069.15|1068.85|1063.45|1075.55|1070.15|1064.45|1059.05|867
1730836800000|2024-11-05 20:00:00|1068.77|1063.37|1078.45|1073.05|1078.9|1073.5|1065.15|1059.75|751
1730837100000|2024-11-05 20:05:00|1078.4|1073|1081.35|1075.95|1081.5|1076.1|1075.48|1070.08|639
1730837400000|2024-11-05 20:10:00|1081.4|1076|1080.95|1075.55|1082.2|1076.8|1079|1073.6|470
1730837700000|2024-11-05 20:15:00|1081.2|1075.8|1076.7|1071.3|1081.2|1075.8|1076.2|1070.8|33
1730838000000|2024-11-05 20:20:00|1076.6|1071.2|1077.2|1071.8|1077.7|1072.3|1074.2|1068.8|215
1730838300000|2024-11-05 20:25:00|1077.18|1071.78|1081.2|1075.8|1081.25|1075.85|1076.4|1071|348
1730838600000|2024-11-05 20:30:00|1081.18|1075.78|1084.14|1078.74|1084.85|1079.45|1079.82|1074.42|337
1730838900000|2024-11-05 20:35:00|1084.13|1078.73|1084.35|1078.95|1085.2|1079.8|1082.2|1076.8|372
1730839200000|2024-11-05 20:40:00|1084.2|1078.8|1084.14|1078.74|1084.35|1078.95|1083.2|1077.8|230
1730839500000|2024-11-05 20:45:00|1084.11|1078.71|1086.11|1080.71|1086.85|1081.45|1082.1|1076.7|331
1730839800000|2024-11-05 20:50:00|1085.9|1080.5|1084.11|1078.71|1086.2|1080.8|1083.95|1078.55|278
1730840100000|2024-11-05 20:55:00|1084.2|1078.8|1083.45|1078.05|1085.23|1079.83|1083.2|1077.8|338
1730840400000|2024-11-05 21:00:00|1083.6|1078.2|1081.18|1075.78|1084.25|1078.85|1080.35|1074.95|232
1730840700000|2024-11-05 21:05:00|1081.25|1075.85|1082.13|1076.73|1083.18|1077.78|1081.2|1075.8|421
1730841000000|2024-11-05 21:10:00|1082.16|1076.76|1085.35|1079.95|1085.85|1080.45|1081.8|1076.4|351
1730841300000|2024-11-05 21:15:00|1085.1|1079.7|1083.44|1078.04|1085.1|1079.7|1081.52|1076.12|518
1730841600000|2024-11-05 21:20:00|1083.29|1077.89|1082.21|1076.81|1084.18|1078.78|1082.21|1076.81|477
1730841900000|2024-11-05 21:25:00|1082.26|1076.86|1083.4|1078|1083.63|1078.23|1081.3|1075.9|382
1730842200000|2024-11-05 21:30:00|1083.28|1077.88|1084.34|1078.94|1085.28|1079.88|1083.28|1077.88|253
1730842500000|2024-11-05 21:35:00|1084.36|1078.96|1084.45|1079.05|1084.96|1079.56|1083.45|1078.05|51
1730842800000|2024-11-05 21:40:00|1084.2|1078.8|1084.37|1078.97|1085.2|1079.8|1083.95|1078.55|179
1730843100000|2024-11-05 21:45:00|1084.38|1078.98|1082.52|1077.12|1084.4|1079|1082.15|1076.75|408
1730843400000|2024-11-05 21:50:00|1082.51|1077.11|1081.55|1076.15|1083.44|1078.04|1081.41|1076.01|416
1730843700000|2024-11-05 21:55:00|1081.62|1076.22|1080.1|1074.7|1083.05|1077.65|1078.3|1072.9|521
1730844000000|2024-11-05 22:00:00|1079.83|1074.43|1081.48|1076.08|1082.75|1077.35|1079.39|1073.99|691
1730844300000|2024-11-05 22:05:00|1081.45|1076.05|1078.91|1073.51|1082.4|1077|1078.84|1073.44|604
1730844600000|2024-11-05 22:10:00|1079.04|1073.64|1079.27|1073.87|1079.29|1073.89|1077.44|1072.04|520
1730844900000|2024-11-05 22:15:00|1079.24|1073.84|1074.32|1068.92|1079.26|1073.86|1073.82|1068.42|545
1730845200000|2024-11-05 22:20:00|1074.31|1068.91|1076.33|1070.93|1076.98|1071.58|1074.16|1068.76|442
1730845500000|2024-11-05 22:25:00|1076.31|1070.91|1081.3|1075.9|1081.31|1075.91|1076.21|1070.81|273
1730845800000|2024-11-05 22:30:00|1081.31|1075.91|1084.37|1078.97|1084.85|1079.45|1081.3|1075.9|379
1730846100000|2024-11-05 22:35:00|1084.47|1079.07|1083.19|1077.79|1084.66|1079.26|1082.45|1077.05|143
1730846400000|2024-11-05 22:40:00|1083.24|1077.84|1082.89|1077.49|1083.33|1077.93|1082.2|1076.8|208
1730846700000|2024-11-05 22:45:00|1082.92|1077.52|1083.52|1078.12|1083.62|1078.22|1082.82|1077.42|117
1730847000000|2024-11-05 22:50:00|1083.49|1078.09|1084.67|1079.27|1084.73|1079.33|1083.44|1078.04|123
1730847300000|2024-11-05 22:55:00|1084.75|1079.35|1089.45|1084.05|1090|1084.6|1084.66|1079.26|285
1730847600000|2024-11-05 23:00:00|1089.5|1084.1|1089.23|1083.83|1091.14|1085.74|1087.3|1081.9|212
1730847900000|2024-11-05 23:05:00|1089.2|1083.8|1086.4|1081|1089.3|1083.9|1086.35|1080.95|129
1730848200000|2024-11-05 23:10:00|1086.55|1081.15|1087.35|1081.95|1088.35|1082.95|1085.55|1080.15|221
1730848500000|2024-11-05 23:15:00|1087.3|1081.9|1089.35|1083.95|1090.85|1085.45|1086|1080.6|132
1730848800000|2024-11-05 23:20:00|1089.4|1084|1090.3|1084.9|1090.4|1085|1088.1|1082.7|124
1730849100000|2024-11-05 23:25:00|1090.35|1084.95|1092.35|1086.95|1093.2|1087.8|1090.35|1084.95|154
1730849400000|2024-11-05 23:30:00|1092.4|1087|1090.35|1084.95|1094|1088.6|1090.35|1084.95|148
1730849700000|2024-11-05 23:35:00|1090.4|1085|1090.45|1085.05|1092.2|1086.8|1089.55|1084.15|182
1730850000000|2024-11-05 23:40:00|1090.55|1085.15|1088.3|1082.9|1091.2|1085.8|1088.3|1082.9|209
1730850300000|2024-11-05 23:45:00|1088.1|1082.7|1087.6|1082.2|1090.2|1084.8|1086.4|1081|403
1730850600000|2024-11-05 23:50:00|1087.5|1082.1|1086.2|1080.8|1088.2|1082.8|1085.2|1079.8|306
1730850900000|2024-11-05 23:55:00|1086.3|1080.9|1086.3|1080.9|1087.6|1082.2|1086.1|1080.7|278
1730851200000|2024-11-06 00:00:00|1086.4|1081|1086.11|1080.71|1088.5|1083.1|1084.8|1079.4|411
1730851500000|2024-11-06 00:05:00|1086.09|1080.69|1083.4|1078|1087.25|1081.85|1083.2|1077.8|390
1730851800000|2024-11-06 00:10:00|1083.45|1078.05|1087.15|1081.75|1088.1|1082.7|1083.4|1078|488
1730852100000|2024-11-06 00:15:00|1087.11|1081.71|1087.4|1082|1090|1084.6|1084.5|1079.1|596
1730852400000|2024-11-06 00:20:00|1087.45|1082.05|1092.55|1087.15|1092.95|1087.55|1085.45|1080.05|478
1730852700000|2024-11-06 00:25:00|1092.6|1087.2|1095.3|1089.9|1096.4|1091|1092.35|1086.95|423
1730853000000|2024-11-06 00:30:00|1095.4|1090|1101.4|1096|1102.2|1096.8|1095.4|1090|496
1730853300000|2024-11-06 00:35:00|1101.3|1095.9|1102.23|1096.83|1106.2|1100.8|1099.9|1094.5|564
1730853600000|2024-11-06 00:40:00|1102.35|1096.95|1107.05|1101.65|1107.35|1101.95|1102.35|1096.95|539
1730853900000|2024-11-06 00:45:00|1107.1|1101.7|1108.35|1102.95|1109.25|1103.85|1102.45|1097.05|610
1730854200000|2024-11-06 00:50:00|1108.4|1103|1110.55|1105.15|1110.95|1105.55|1106.25|1100.85|460
1730854500000|2024-11-06 00:55:00|1110.5|1105.1|1108.45|1103.05|1111.4|1106|1107.35|1101.95|526
1730854800000|2024-11-06 01:00:00|1108.5|1103.1|1113.35|1107.95|1114.8|1109.4|1108.5|1103.1|377
1730855100000|2024-11-06 01:05:00|1113.85|1108.45|1118.2|1112.8|1118.2|1112.8|1112.35|1106.95|295
1730855400000|2024-11-06 01:10:00|1118.7|1113.3|1119.35|1113.95|1120.68|1115.28|1117.2|1111.8|359
1730855700000|2024-11-06 01:15:00|1119.85|1114.45|1111.35|1105.95|1120.2|1114.8|1104.05|1098.65|784
1730856000000|2024-11-06 01:20:00|1111.45|1106.05|1107.35|1101.95|1112.64|1107.24|1103.23|1097.83|683
1730856300000|2024-11-06 01:25:00|1108.2|1102.8|1113.18|1107.78|1114.2|1108.8|1104.4|1099|422
1730856600000|2024-11-06 01:30:00|1113.4|1108|1114.7|1109.3|1117.1|1111.7|1112.05|1106.65|554
1730856900000|2024-11-06 01:35:00|1114.1|1108.7|1113.4|1108|1115.2|1109.8|1111.35|1105.95|388
1730857200000|2024-11-06 01:40:00|1113.5|1108.1|1113.35|1107.95|1115.2|1109.8|1110.2|1104.8|390
1730857500000|2024-11-06 01:45:00|1113.2|1107.8|1114.35|1108.95|1115|1109.6|1111.35|1105.95|373
1730857800000|2024-11-06 01:50:00|1114.2|1108.8|1115.45|1110.05|1117.85|1112.45|1113.35|1107.95|395
1730858100000|2024-11-06 01:55:00|1115.6|1110.2|1114.5|1109.1|1118.66|1113.26|1114.35|1108.95|347
1730858400000|2024-11-06 02:00:00|1114.55|1109.15|1114.4|1109|1117.95|1112.55|1113.35|1107.95|367
1730858700000|2024-11-06 02:05:00|1114.05|1108.65|1118.35|1112.95|1118.35|1112.95|1111.45|1106.05|350
1730859000000|2024-11-06 02:10:00|1118.15|1112.75|1120.4|1115|1121.9|1116.5|1117.5|1112.1|336
1730859300000|2024-11-06 02:15:00|1120.5|1115.1|1130.5|1125.1|1131.05|1125.65|1120.4|1115|608
1730859600000|2024-11-06 02:20:00|1131|1125.6|1134.2|1128.8|1134.85|1129.45|1130.2|1124.8|639
1730859900000|2024-11-06 02:25:00|1134.45|1129.05|1141.15|1135.75|1141.7|1136.3|1134.45|1129.05|375
1730860200000|2024-11-06 02:30:00|1141.2|1135.8|1146.5|1141.1|1148.23|1142.83|1140.5|1135.1|556
1730860500000|2024-11-06 02:35:00|1146.45|1141.05|1148.51|1143.11|1150.15|1144.75|1144.8|1139.4|717
1730860800000|2024-11-06 02:40:00|1148.61|1143.21|1150.35|1144.95|1151|1145.6|1142.5|1137.1|690
1730861100000|2024-11-06 02:45:00|1150.4|1145|1152.3|1146.9|1152.6|1147.2|1148.85|1143.45|726
1730861400000|2024-11-06 02:50:00|1152.35|1146.95|1152.28|1146.88|1153.05|1147.65|1149.55|1144.15|715
1730861700000|2024-11-06 02:55:00|1152.38|1146.98|1151.35|1145.95|1155.35|1149.95|1150.6|1145.2|666
1730862000000|2024-11-06 03:00:00|1151.3|1145.9|1166.58|1161.18|1167.5|1162.1|1150.6|1145.2|757
1730862300000|2024-11-06 03:05:00|1166.65|1161.25|1169.45|1164.05|1179.95|1174.55|1163.29|1157.89|976
1730862600000|2024-11-06 03:10:00|1169.4|1164|1166.3|1160.9|1169.8|1164.4|1153.45|1148.05|970
1730862900000|2024-11-06 03:15:00|1166.15|1160.75|1166.23|1160.83|1172.35|1166.95|1162.2|1156.8|882
1730863200000|2024-11-06 03:20:00|1166.36|1160.96|1159.26|1153.86|1169|1163.6|1156.3|1150.9|757
1730863500000|2024-11-06 03:25:00|1159.28|1153.88|1164.2|1158.8|1167.2|1161.8|1159.25|1153.85|545
1730863800000|2024-11-06 03:30:00|1164.19|1158.79|1167.35|1161.95|1170.4|1165|1162.25|1156.85|531
1730864100000|2024-11-06 03:35:00|1167.3|1161.9|1169.43|1164.03|1172.8|1167.4|1166.45|1161.05|660
1730864400000|2024-11-06 03:40:00|1169.46|1164.06|1170.35|1164.95|1172.75|1167.35|1167.85|1162.45|798
1730864700000|2024-11-06 03:45:00|1170.3|1164.9|1171.45|1166.05|1173.1|1167.7|1165.85|1160.45|636
1730865000000|2024-11-06 03:50:00|1171.4|1166|1171.35|1165.95|1173.1|1167.7|1169.7|1164.3|533
1730865300000|2024-11-06 03:55:00|1171.55|1166.15|1172.13|1166.73|1173.9|1168.5|1171.35|1165.95|531
1730865600000|2024-11-06 04:00:00|1172.08|1166.68|1171.2|1165.8|1176.1|1170.7|1169.7|1164.3|815
1730865900000|2024-11-06 04:05:00|1171.23|1165.83|1176.25|1170.85|1179.2|1173.8|1168.23|1162.83|789
1730866200000|2024-11-06 04:10:00|1176.29|1170.89|1178.1|1172.7|1179.22|1173.82|1175.25|1169.85|549
1730866500000|2024-11-06 04:15:00|1178|1172.6|1178.6|1173.2|1180.87|1175.47|1177.08|1171.68|588
1730866800000|2024-11-06 04:20:00|1178.71|1173.31|1181.35|1175.95|1182.08|1176.68|1178.15|1172.75|636
1730867100000|2024-11-06 04:25:00|1181.4|1176|1177.31|1171.91|1183.2|1177.8|1175.8|1170.4|645
1730867400000|2024-11-06 04:30:00|1177.35|1171.95|1178.97|1173.57|1181.1|1175.7|1174.45|1169.05|580
1730867700000|2024-11-06 04:35:00|1179.05|1173.65|1174.79|1169.39|1180.38|1174.98|1174.7|1169.3|658
1730868000000|2024-11-06 04:40:00|1174.74|1169.34|1173.15|1167.75|1175.55|1170.15|1171.2|1165.8|558
1730868300000|2024-11-06 04:45:00|1173.16|1167.76|1170.43|1165.03|1174.3|1168.9|1169.45|1164.05|561
1730868600000|2024-11-06 04:50:00|1170.35|1164.95|1173.53|1168.13|1174.02|1168.62|1169.35|1163.95|577
1730868900000|2024-11-06 04:55:00|1173.58|1168.18|1167.22|1161.82|1173.85|1168.45|1167.22|1161.82|446
1730869200000|2024-11-06 05:00:00|1167.61|1162.21|1165.16|1159.76|1170.95|1165.55|1160.4|1155|772
1730869500000|2024-11-06 05:05:00|1165.18|1159.78|1169.53|1164.13|1170.15|1164.75|1164.75|1159.35|573
1730869800000|2024-11-06 05:10:00|1169.5|1164.1|1167|1161.6|1171.6|1166.2|1164.25|1158.85|754
1730870100000|2024-11-06 05:15:00|1167.05|1161.65|1166.5|1161.1|1171.35|1165.95|1165.4|1160|667
1730870400000|2024-11-06 05:20:00|1166.4|1161|1168.4|1163|1169.86|1164.46|1164.3|1158.9|608
1730870700000|2024-11-06 05:25:00|1168.35|1162.95|1174.23|1168.83|1175.97|1170.57|1168.15|1162.75|703
1730871000000|2024-11-06 05:30:00|1174.22|1168.82|1175.85|1170.45|1177.15|1171.75|1173.31|1167.91|607
1730871300000|2024-11-06 05:35:00|1175.6|1170.2|1175.28|1169.88|1175.95|1170.55|1171.4|1166|531
1730871600000|2024-11-06 05:40:00|1175.26|1169.86|1178.23|1172.83|1178.45|1173.05|1175.26|1169.86|419
1730871900000|2024-11-06 05:45:00|1178.25|1172.85|1181.35|1175.95|1181.9|1176.5|1176.45|1171.05|529
1730872200000|2024-11-06 05:50:00|1181.3|1175.9|1179.6|1174.2|1182|1176.6|1179.45|1174.05|518
1730872500000|2024-11-06 05:55:00|1179.63|1174.23|1179.25|1173.85|1181|1175.6|1178.45|1173.05|515
1730872800000|2024-11-06 06:00:00|1179.31|1173.91|1181.88|1176.48|1182.4|1177|1178.35|1172.95|618
1730873100000|2024-11-06 06:05:00|1181.85|1176.45|1178.4|1173|1184.9|1179.5|1175.2|1169.8|712
1730873400000|2024-11-06 06:10:00|1178.3|1172.9|1181.18|1175.78|1182.5|1177.1|1177.2|1171.8|539
1730873700000|2024-11-06 06:15:00|1181.19|1175.79|1184.57|1179.17|1185.28|1179.88|1179.7|1174.3|562
1730874000000|2024-11-06 06:20:00|1184.53|1179.13|1194.16|1188.76|1194.5|1189.1|1183.33|1177.93|743
1730874300000|2024-11-06 06:25:00|1194.29|1188.89|1185.2|1179.8|1195.95|1190.55|1184.4|1179|764
1730874600000|2024-11-06 06:30:00|1185.25|1179.85|1188.05|1182.65|1191.05|1185.65|1182.23|1176.83|747
1730874900000|2024-11-06 06:35:00|1188|1182.6|1188.4|1183|1193.65|1188.25|1187.15|1181.75|675
1730875200000|2024-11-06 06:40:00|1188.38|1182.98|1184.23|1178.83|1189.09|1183.69|1183.2|1177.8|519
1730875500000|2024-11-06 06:45:00|1184.24|1178.84|1187.25|1181.85|1189.17|1183.77|1179.7|1174.3|631
1730875800000|2024-11-06 06:50:00|1187.23|1181.83|1181.18|1175.78|1187.41|1182.01|1177.55|1172.15|567
1730876100000|2024-11-06 06:55:00|1181.2|1175.8|1175.25|1169.85|1183.4|1178|1175.2|1169.8|486
1730876400000|2024-11-06 07:00:00|1175.2|1169.8|1180.15|1174.75|1181.2|1175.8|1174.4|1169|567
1730876700000|2024-11-06 07:05:00|1180|1174.6|1186.18|1180.78|1186.2|1180.8|1179.2|1173.8|521
1730877000000|2024-11-06 07:10:00|1186.2|1180.8|1185.8|1180.4|1187.72|1182.32|1185.26|1179.86|467
1730877300000|2024-11-06 07:15:00|1185.6|1180.2|1186.42|1181.02|1189.45|1184.05|1184.45|1179.05|511
1730877600000|2024-11-06 07:20:00|1186.4|1181|1187.18|1181.78|1189.2|1183.8|1185.14|1179.74|628
1730877900000|2024-11-06 07:25:00|1187.16|1181.76|1190.2|1184.8|1195.05|1189.65|1187.1|1181.7|614
1730878200000|2024-11-06 07:30:00|1190.18|1184.78|1193.64|1188.24|1197.15|1191.75|1189.45|1184.05|789
1730878500000|2024-11-06 07:35:00|1194.09|1188.69|1190.6|1185.2|1198.23|1192.83|1190.55|1185.15|706
1730878800000|2024-11-06 07:40:00|1190.63|1185.23|1181.5|1176.1|1190.7|1185.3|1173.7|1168.3|729
1730879100000|2024-11-06 07:45:00|1181.71|1176.31|1186.2|1180.8|1186.2|1180.8|1177.53|1172.13|861
1730879400000|2024-11-06 07:50:00|1186.05|1180.65|1182.35|1176.95|1188.75|1183.35|1181.25|1175.85|747
1730879700000|2024-11-06 07:55:00|1182.3|1176.9|1177.95|1172.55|1184.18|1178.78|1174.3|1168.9|657
1730880000000|2024-11-06 08:00:00|1177.9|1172.5|1166.46|1161.06|1181.2|1175.8|1165.23|1159.83|800
1730880300000|2024-11-06 08:05:00|1166.48|1161.08|1173|1167.6|1175.15|1169.75|1164.51|1159.11|875
1730880600000|2024-11-06 08:10:00|1173.01|1167.61|1173.38|1167.98|1175.4|1170|1167.23|1161.83|856
1730880900000|2024-11-06 08:15:00|1173.48|1168.08|1168.42|1163.02|1176.55|1171.15|1165.23|1159.83|663
1730881200000|2024-11-06 08:20:00|1168.45|1163.05|1158.5|1153.1|1168.45|1163.05|1157.5|1152.1|810
1730881500000|2024-11-06 08:25:00|1158.55|1153.15|1165.18|1159.78|1165.45|1160.05|1158.43|1153.03|777
1730881800000|2024-11-06 08:30:00|1165.16|1159.76|1160.2|1154.8|1166.6|1161.2|1157.4|1152|827
1730882100000|2024-11-06 08:35:00|1160.4|1155|1171.5|1166.1|1171.68|1166.28|1160.4|1155|768
1730882400000|2024-11-06 08:40:00|1171.45|1166.05|1175.1|1169.7|1175.1|1169.7|1169.45|1164.05|616
1730882700000|2024-11-06 08:45:00|1175.13|1169.73|1177.38|1171.98|1179.45|1174.05|1172.7|1167.3|695
1730883000000|2024-11-06 08:50:00|1177.43|1172.03|1181.04|1175.64|1181.14|1175.74|1177.43|1172.03|548
1730883300000|2024-11-06 08:55:00|1181.1|1175.7|1183.23|1177.83|1183.95|1178.55|1178.9|1173.5|531
1730883600000|2024-11-06 09:00:00|1183.2|1177.8|1186.71|1181.31|1186.85|1181.45|1182.67|1177.27|722
1730883900000|2024-11-06 09:05:00|1186.75|1181.35|1186.85|1181.45|1187.85|1182.45|1183.5|1178.1|801
1730884200000|2024-11-06 09:10:00|1186.86|1181.46|1183.95|1178.55|1187.22|1181.82|1183.75|1178.35|710
1730884500000|2024-11-06 09:15:00|1184|1178.6|1183.8|1178.4|1187.22|1181.82|1181.75|1176.35|744
1730884800000|2024-11-06 09:20:00|1183.75|1178.35|1183.3|1177.9|1183.9|1178.5|1181.2|1175.8|682
1730885100000|2024-11-06 09:25:00|1182.8|1177.4|1187.05|1181.65|1187.05|1181.65|1182.6|1177.2|386
1730885400000|2024-11-06 09:30:00|1187|1181.6|1186.25|1180.85|1188|1182.6|1184.7|1179.3|752
1730885700000|2024-11-06 09:35:00|1186.5|1181.1|1189.7|1184.3|1190.3|1184.9|1185.35|1179.95|706
1730886000000|2024-11-06 09:40:00|1189.55|1184.15|1186.5|1181.1|1190.7|1185.3|1185.5|1180.1|596
1730886300000|2024-11-06 09:45:00|1186.55|1181.15|1185.3|1179.9|1188.8|1183.4|1184.45|1179.05|525
1730886600000|2024-11-06 09:50:00|1185.5|1180.1|1186.43|1181.03|1189.15|1183.75|1185.4|1180|619
1730886900000|2024-11-06 09:55:00|1186.48|1181.08|1186.5|1181.1|1187.2|1181.8|1184.5|1179.1|597
1730887200000|2024-11-06 10:00:00|1186.45|1181.05|1187.95|1182.55|1189.55|1184.15|1186.43|1181.03|667
1730887500000|2024-11-06 10:05:00|1187.7|1182.3|1183.4|1178|1188.25|1182.85|1180.55|1175.15|723
1730887800000|2024-11-06 10:10:00|1183.45|1178.05|1184.62|1179.22|1185.7|1180.3|1183.45|1178.05|593
1730888100000|2024-11-06 10:15:00|1184.64|1179.24|1185.1|1179.7|1186.55|1181.15|1182.85|1177.45|666
1730888400000|2024-11-06 10:20:00|1185.15|1179.75|1185.5|1180.1|1186.33|1180.93|1184.33|1178.93|405
1730888700000|2024-11-06 10:25:00|1185.55|1180.15|1183.67|1178.27|1186.85|1181.45|1183.3|1177.9|519
1730889000000|2024-11-06 10:30:00|1183.55|1178.15|1186.5|1181.1|1187.05|1181.65|1181.4|1176|560
1730889300000|2024-11-06 10:35:00|1186.45|1181.05|1190.45|1185.05|1190.65|1185.25|1186.43|1181.03|497
1730889600000|2024-11-06 10:40:00|1190.43|1185.03|1192.2|1186.8|1192.55|1187.15|1189.3|1183.9|463
1730889900000|2024-11-06 10:45:00|1192.3|1186.9|1185.6|1180.2|1192.5|1187.1|1185.6|1180.2|419
1730890200000|2024-11-06 10:50:00|1185.9|1180.5|1185.4|1180|1187.7|1182.3|1185.35|1179.95|390
1730890500000|2024-11-06 10:55:00|1185.45|1180.05|1186.48|1181.08|1187.2|1181.8|1184.65|1179.25|196
1730890800000|2024-11-06 11:00:00|1186.52|1181.12|1185.45|1180.05|1190.55|1185.15|1184.4|1179|445
1730891100000|2024-11-06 11:05:00|1185.51|1180.11|1185.08|1179.68|1186.55|1181.15|1184.2|1178.8|520
1730891400000|2024-11-06 11:10:00|1184.6|1179.2|1187.67|1182.27|1188.75|1183.35|1184.3|1178.9|536
1730891700000|2024-11-06 11:15:00|1187.66|1182.26|1188.3|1182.9|1190.05|1184.65|1184.55|1179.15|208
1730892000000|2024-11-06 11:20:00|1188.25|1182.85|1187.43|1182.03|1188.25|1182.85|1184.35|1178.95|582
1730892300000|2024-11-06 11:25:00|1187.45|1182.05|1187.75|1182.35|1189.3|1183.9|1186.4|1181|539
1730892600000|2024-11-06 11:30:00|1187.8|1182.4|1187.75|1182.35|1188.36|1182.96|1185.95|1180.55|647
1730892900000|2024-11-06 11:35:00|1187.6|1182.2|1186.25|1180.85|1189.45|1184.05|1185.4|1180|399
1730893200000|2024-11-06 11:40:00|1186.35|1180.95|1185.45|1180.05|1186.55|1181.15|1184.3|1178.9|467
1730893500000|2024-11-06 11:45:00|1185.4|1180|1185.65|1180.25|1187.08|1181.68|1184.4|1179|457
1730893800000|2024-11-06 11:50:00|1185.35|1179.95|1184.45|1179.05|1186.5|1181.1|1183.7|1178.3|292
1730894100000|2024-11-06 11:55:00|1184.5|1179.1|1186.35|1180.95|1187.9|1182.5|1184.45|1179.05|312
1730894400000|2024-11-06 12:00:00|1186.3|1180.9|1189.5|1184.1|1189.7|1184.3|1186.25|1180.85|349
1730894700000|2024-11-06 12:05:00|1189.45|1184.05|1191.77|1186.37|1192.35|1186.95|1189.4|1184|471
1730895000000|2024-11-06 12:10:00|1191.75|1186.35|1188.43|1183.03|1192.2|1186.8|1187.5|1182.1|499
1730895300000|2024-11-06 12:15:00|1188.48|1183.08|1189.7|1184.3|1190.9|1185.5|1188.3|1182.9|562
1730895600000|2024-11-06 12:20:00|1189.53|1184.13|1187.45|1182.05|1189.81|1184.41|1186.5|1181.1|459
1730895900000|2024-11-06 12:25:00|1187.5|1182.1|1185.7|1180.3|1189.9|1184.5|1185.7|1180.3|373
1730896200000|2024-11-06 12:30:00|1185.75|1180.35|1185.9|1180.5|1187.05|1181.65|1184.75|1179.35|369
1730896500000|2024-11-06 12:35:00|1185.75|1180.35|1184.85|1179.45|1186.6|1181.2|1184.75|1179.35|421
1730896800000|2024-11-06 12:40:00|1184.8|1179.4|1187.41|1182.01|1188.95|1183.55|1184.8|1179.4|508
1730897100000|2024-11-06 12:45:00|1187.39|1181.99|1188.52|1183.12|1190.05|1184.65|1187.35|1181.95|509
1730897400000|2024-11-06 12:50:00|1188.59|1183.19|1189.43|1184.03|1190.5|1185.1|1186.46|1181.06|576
1730897700000|2024-11-06 12:55:00|1189.48|1184.08|1185.9|1180.5|1189.9|1184.5|1185.2|1179.8|339
1730898000000|2024-11-06 13:00:00|1185.91|1180.51|1187.6|1182.2|1188.35|1182.95|1185.25|1179.85|524
1730898300000|2024-11-06 13:05:00|1187.65|1182.25|1186.75|1181.35|1189.41|1184.01|1185.45|1180.05|491
1730898600000|2024-11-06 13:10:00|1186.7|1181.3|1187.25|1181.85|1189.05|1183.65|1186.25|1180.85|578
1730898900000|2024-11-06 13:15:00|1187.26|1181.86|1182.7|1177.3|1189|1183.6|1181.93|1176.53|605
1730899200000|2024-11-06 13:20:00|1182.75|1177.35|1181.7|1176.3|1184.6|1179.2|1180.55|1175.15|722
1730899500000|2024-11-06 13:25:00|1181.65|1176.25|1185.96|1180.56|1186.81|1181.41|1181.45|1176.05|531
1730899800000|2024-11-06 13:30:00|1186.03|1180.63|1186.71|1181.31|1187|1181.6|1183.6|1178.2|650
1730900100000|2024-11-06 13:35:00|1186.67|1181.27|1184.3|1178.9|1187.18|1181.78|1183.75|1178.35|542
1730900400000|2024-11-06 13:40:00|1184.35|1178.95|1181.8|1176.4|1184.9|1179.5|1181.8|1176.4|557
1730900700000|2024-11-06 13:45:00|1181.84|1176.44|1182.17|1176.77|1182.48|1177.08|1180.04|1174.64|544
1730901000000|2024-11-06 13:50:00|1182.3|1176.9|1179.55|1174.15|1182.3|1176.9|1179.55|1174.15|451
1730901300000|2024-11-06 13:55:00|1179.5|1174.1|1180.38|1174.98|1181.6|1176.2|1178.65|1173.25|416
1730901600000|2024-11-06 14:00:00|1180.35|1174.95|1182.48|1177.08|1184.25|1178.85|1180.34|1174.94|449
1730901900000|2024-11-06 14:05:00|1182.43|1177.03|1179.45|1174.05|1183|1177.6|1178.65|1173.25|579
1730902200000|2024-11-06 14:10:00|1179.48|1174.08|1180.14|1174.74|1180.9|1175.5|1177.19|1171.79|612
1730902500000|2024-11-06 14:15:00|1180.12|1174.72|1178.5|1173.1|1180.45|1175.05|1177.2|1171.8|466
1730902800000|2024-11-06 14:20:00|1178.48|1173.08|1177.86|1172.46|1180.23|1174.83|1176.75|1171.35|435
1730903100000|2024-11-06 14:25:00|1177.6|1172.2|1182.43|1177.03|1182.6|1177.2|1177.6|1172.2|458
1730903400000|2024-11-06 14:30:00|1182.53|1177.13|1182.9|1177.5|1186.32|1180.92|1180.7|1175.3|812
1730903700000|2024-11-06 14:35:00|1182.75|1177.35|1187.3|1181.9|1187.6|1182.2|1182.35|1176.95|752
1730904000000|2024-11-06 14:40:00|1187.6|1182.2|1182.9|1177.5|1189.5|1184.1|1182.7|1177.3|742
1730904300000|2024-11-06 14:45:00|1182.95|1177.55|1175.45|1170.05|1183|1177.6|1175.2|1169.8|854
1730904600000|2024-11-06 14:50:00|1175.5|1170.1|1170.95|1165.55|1175.85|1170.45|1170|1164.6|823
1730904900000|2024-11-06 14:55:00|1170.9|1165.5|1171.3|1165.9|1172.71|1167.31|1169.25|1163.85|780
1730905200000|2024-11-06 15:00:00|1171.67|1166.27|1178.75|1173.35|1180.45|1175.05|1170.25|1164.85|763
1730905500000|2024-11-06 15:05:00|1178.85|1173.45|1184.45|1179.05|1184.6|1179.2|1173.75|1168.35|708
1730905800000|2024-11-06 15:10:00|1184.55|1179.15|1187.43|1182.03|1188|1182.6|1184.35|1178.95|719
1730906100000|2024-11-06 15:15:00|1187.37|1181.97|1188.6|1183.2|1189.39|1183.99|1183.55|1178.15|802
1730906400000|2024-11-06 15:20:00|1188.55|1183.15|1189.75|1184.35|1190.72|1185.32|1186.91|1181.51|704
1730906700000|2024-11-06 15:25:00|1190.25|1184.85|1189.4|1184|1191.3|1185.9|1188.35|1182.95|776
1730907000000|2024-11-06 15:30:00|1189.58|1184.18|1182.6|1177.2|1189.71|1184.31|1182.34|1176.94|671
1730907300000|2024-11-06 15:35:00|1182.65|1177.25|1186.3|1180.9|1187.9|1182.5|1181.3|1175.9|594
1730907600000|2024-11-06 15:40:00|1186.25|1180.85|1186.53|1181.13|1187.65|1182.25|1184.4|1179|715
1730907900000|2024-11-06 15:45:00|1186.58|1181.18|1190.3|1184.9|1192.65|1187.25|1186.34|1180.94|676
1730908200000|2024-11-06 15:50:00|1190.35|1184.95|1188.76|1183.36|1190.35|1184.95|1186.3|1180.9|571
1730908500000|2024-11-06 15:55:00|1188.78|1183.38|1183.97|1178.57|1189.28|1183.88|1183.55|1178.15|473
1730908800000|2024-11-06 16:00:00|1183.91|1178.51|1188.05|1182.65|1189.74|1184.34|1182.75|1177.35|612
1730909100000|2024-11-06 16:05:00|1188|1182.6|1189.83|1184.43|1190.63|1185.23|1185.96|1180.56|618
1730909400000|2024-11-06 16:10:00|1189.79|1184.39|1189.57|1184.17|1193.36|1187.96|1188.3|1182.9|609
1730909700000|2024-11-06 16:15:00|1189.64|1184.24|1189.5|1184.1|1191.87|1186.47|1187.25|1181.85|680
1730910000000|2024-11-06 16:20:00|1189.45|1184.05|1185.32|1179.92|1190.05|1184.65|1184.28|1178.88|535
1730910300000|2024-11-06 16:25:00|1185.34|1179.94|1188.35|1182.95|1189.35|1183.95|1184.39|1178.99|486
1730910600000|2024-11-06 16:30:00|1188.4|1183|1188.65|1183.25|1190.97|1185.57|1187.5|1182.1|583
1730910900000|2024-11-06 16:35:00|1188.66|1183.26|1192.68|1187.28|1192.75|1187.35|1187.25|1181.85|613
1730911200000|2024-11-06 16:40:00|1192.85|1187.45|1190.6|1185.2|1193.4|1188|1189.4|1184|557
1730911500000|2024-11-06 16:45:00|1190.62|1185.22|1193.29|1187.89|1193.4|1188|1190.4|1185|585
1730911800000|2024-11-06 16:50:00|1193.4|1188|1192.1|1186.7|1193.55|1188.15|1190.5|1185.1|497
1730912100000|2024-11-06 16:55:00|1192.25|1186.85|1189.35|1183.95|1192.4|1187|1188.25|1182.85|293
1730912400000|2024-11-06 17:00:00|1189.4|1184|1186.53|1181.13|1189.4|1184|1184.4|1179|588
1730912700000|2024-11-06 17:05:00|1186.64|1181.24|1188.31|1182.91|1189.2|1183.8|1186.34|1180.94|580
1730913000000|2024-11-06 17:10:00|1188.35|1182.95|1188.48|1183.08|1188.63|1183.23|1187.43|1182.03|582
1730913300000|2024-11-06 17:15:00|1188.35|1182.95|1188.54|1183.14|1189.2|1183.8|1187.38|1181.98|514
1730913600000|2024-11-06 17:20:00|1188.51|1183.11|1187.8|1182.4|1189.15|1183.75|1185.3|1179.9|602
1730913900000|2024-11-06 17:25:00|1187.57|1182.17|1189.81|1184.41|1190.45|1185.05|1187.3|1181.9|555
1730914200000|2024-11-06 17:30:00|1189.72|1184.32|1190.3|1184.9|1190.53|1185.13|1188.4|1183|536
1730914500000|2024-11-06 17:35:00|1190.25|1184.85|1189.5|1184.1|1191.35|1185.95|1188.4|1183|482
1730914800000|2024-11-06 17:40:00|1189.45|1184.05|1189.4|1184|1190.17|1184.77|1188.4|1183|345
1730915100000|2024-11-06 17:45:00|1189.39|1183.99|1186.67|1181.27|1190.3|1184.9|1184.5|1179.1|300
1730915400000|2024-11-06 17:50:00|1186.65|1181.25|1184.77|1179.37|1187.9|1182.5|1184.45|1179.05|353
1730915700000|2024-11-06 17:55:00|1184.74|1179.34|1185.45|1180.05|1185.67|1180.27|1184.3|1178.9|207
1730916000000|2024-11-06 18:00:00|1185.46|1180.06|1189.45|1184.05|1190.41|1185.01|1185.28|1179.88|267
1730916300000|2024-11-06 18:05:00|1189.46|1184.06|1191.15|1185.75|1191.2|1185.8|1187.8|1182.4|489
1730916600000|2024-11-06 18:10:00|1191.1|1185.7|1190.31|1184.91|1191.68|1186.28|1189.46|1184.06|563
1730916900000|2024-11-06 18:15:00|1190.36|1184.96|1188.4|1183|1190.53|1185.13|1187.35|1181.95|363
1730917200000|2024-11-06 18:20:00|1188.45|1183.05|1188.55|1183.15|1189.5|1184.1|1187.78|1182.38|346
1730917500000|2024-11-06 18:25:00|1188.65|1183.25|1189.38|1183.98|1190.34|1184.94|1188.45|1183.05|400
1730917800000|2024-11-06 18:30:00|1189.36|1183.96|1187.35|1181.95|1190.35|1184.95|1187.3|1181.9|425
1730918100000|2024-11-06 18:35:00|1187.5|1182.1|1187.4|1182|1187.87|1182.47|1185.5|1180.1|387
1730918400000|2024-11-06 18:40:00|1187.45|1182.05|1191.29|1185.89|1191.4|1186|1187.24|1181.84|428
1730918700000|2024-11-06 18:45:00|1191.25|1185.85|1188.45|1183.05|1191.25|1185.85|1187.3|1181.9|394
1730919000000|2024-11-06 18:50:00|1188.5|1183.1|1189.75|1184.35|1191.06|1185.66|1188.35|1182.95|482
1730919300000|2024-11-06 18:55:00|1189.45|1184.05|1190.1|1184.7|1190.95|1185.55|1189.4|1184|230
1730919600000|2024-11-06 19:00:00|1190.25|1184.85|1190.62|1185.22|1192.35|1186.95|1189.05|1183.65|538
1730919900000|2024-11-06 19:05:00|1190.57|1185.17|1192.63|1187.23|1193.05|1187.65|1189.79|1184.39|526
1730920200000|2024-11-06 19:10:00|1192.65|1187.25|1195.9|1190.5|1196|1190.6|1191.38|1185.98|572
1730920500000|2024-11-06 19:15:00|1195.85|1190.45|1192.91|1187.51|1195.94|1190.54|1191.89|1186.49|667
1730920800000|2024-11-06 19:20:00|1192.92|1187.52|1196.7|1191.3|1197.2|1191.8|1191.7|1186.3|745
1730921100000|2024-11-06 19:25:00|1196.67|1191.27|1193.35|1187.95|1196.76|1191.36|1193.35|1187.95|817
1730921400000|2024-11-06 19:30:00|1193.4|1188|1194.61|1189.21|1195.76|1190.36|1193.35|1187.95|666
1730921700000|2024-11-06 19:35:00|1194.48|1189.08|1195.78|1190.38|1196.61|1191.21|1194.33|1188.93|673
1730922000000|2024-11-06 19:40:00|1195.72|1190.32|1197.76|1192.36|1200.23|1194.83|1195.55|1190.15|413
1730922300000|2024-11-06 19:45:00|1197.73|1192.33|1195.5|1190.1|1198.75|1193.35|1194.71|1189.31|438
1730922600000|2024-11-06 19:50:00|1195.6|1190.2|1197.26|1191.86|1198.05|1192.65|1194.45|1189.05|648
1730922900000|2024-11-06 19:55:00|1197.21|1191.81|1200.05|1194.65|1200.2|1194.8|1196|1190.6|622
1730923200000|2024-11-06 20:00:00|1199.98|1194.58|1197.61|1192.21|1200.6|1195.2|1196.2|1190.8|705
1730923500000|2024-11-06 20:05:00|1197.63|1192.23|1202.6|1197.2|1202.6|1197.2|1197.44|1192.04|709
1730923800000|2024-11-06 20:10:00|1202.55|1197.15|1203.6|1198.2|1205.75|1200.35|1201.8|1196.4|686
1730924100000|2024-11-06 20:15:00|1203.55|1198.15|1200.85|1195.45|1204.2|1198.8|1200.3|1194.9|570
1730924400000|2024-11-06 20:20:00|1200.8|1195.4|1198.22|1192.82|1202.4|1197|1197.64|1192.24|611
1730924700000|2024-11-06 20:25:00|1198.27|1192.87|1198.6|1193.2|1203.45|1198.05|1198.17|1192.77|573
1730925000000|2024-11-06 20:30:00|1198.7|1193.3|1198.51|1193.11|1200.7|1195.3|1198.15|1192.75|586
1730925300000|2024-11-06 20:35:00|1198.53|1193.13|1197.25|1191.85|1199.35|1193.95|1197.05|1191.65|440
1730925600000|2024-11-06 20:40:00|1197.3|1191.9|1200|1194.6|1200.13|1194.73|1197.2|1191.8|497
1730925900000|2024-11-06 20:45:00|1200.16|1194.76|1199.2|1193.8|1201.95|1196.55|1197.71|1192.31|422
1730926200000|2024-11-06 20:50:00|1199.14|1193.74|1202.28|1196.88|1203.06|1197.66|1196.26|1190.86|553
1730926500000|2024-11-06 20:55:00|1202.3|1196.9|1203.07|1197.67|1205.25|1199.85|1201.2|1195.8|747
1730926800000|2024-11-06 21:00:00|1203.14|1197.74|1199.2|1193.8|1204.45|1199.05|1198.95|1193.55|705
1730927100000|2024-11-06 21:05:00|1199.16|1193.76|1202.27|1196.87|1202.4|1197|1199.16|1193.76|606
1730927400000|2024-11-06 21:10:00|1202.35|1196.95|1204.26|1198.86|1205.2|1199.8|1201.23|1195.83|517
1730927700000|2024-11-06 21:15:00|1204.28|1198.88|1203.55|1198.15|1206.35|1200.95|1203.23|1197.83|640
1730928000000|2024-11-06 21:20:00|1204.11|1198.71|1207.3|1201.9|1207.7|1202.3|1203.24|1197.84|580
1730928300000|2024-11-06 21:25:00|1207.31|1201.91|1204.3|1198.9|1207.65|1202.25|1204|1198.6|455
1730928600000|2024-11-06 21:30:00|1204.28|1198.88|1208.31|1202.91|1209.23|1203.83|1204|1198.6|616
1730928900000|2024-11-06 21:35:00|1208.28|1202.88|1210.1|1204.7|1210.3|1204.9|1206.15|1200.75|286
1730929200000|2024-11-06 21:40:00|1210.03|1204.63|1210.31|1204.91|1210.5|1205.1|1207.95|1202.55|414
1730929500000|2024-11-06 21:45:00|1210.33|1204.93|1210.2|1204.8|1211.23|1205.83|1208.1|1202.7|493
1730929800000|2024-11-06 21:50:00|1210.15|1204.75|1210.7|1205.3|1211.55|1206.15|1209.4|1204|528
1730930100000|2024-11-06 21:55:00|1210.6|1205.2|1211.92|1206.52|1212.61|1207.21|1210.2|1204.8|515
1730930400000|2024-11-06 22:00:00|1211.88|1206.48|1216.87|1211.47|1217.43|1212.03|1211.86|1206.46|537
1730930700000|2024-11-06 22:05:00|1216.85|1211.45|1215.57|1210.17|1216.91|1211.51|1213.25|1207.85|450
1730931000000|2024-11-06 22:10:00|1215.54|1210.14|1211.65|1206.25|1217.62|1212.22|1211.03|1205.63|376
1730931300000|2024-11-06 22:15:00|1211.64|1206.24|1212.53|1207.13|1212.73|1207.33|1209.18|1203.78|554
1730931600000|2024-11-06 22:20:00|1212.54|1207.14|1212.66|1207.26|1213.77|1208.37|1212.27|1206.87|310
1730931900000|2024-11-06 22:25:00|1212.37|1206.97|1215.69|1210.29|1215.74|1210.34|1211.34|1205.94|299
1730932200000|2024-11-06 22:30:00|1215.71|1210.31|1218.71|1213.31|1218.75|1213.35|1215.35|1209.95|328
1730932500000|2024-11-06 22:35:00|1218.67|1213.27|1219.59|1214.19|1220.8|1215.4|1217.37|1211.97|555
1730932800000|2024-11-06 22:40:00|1219.65|1214.25|1224.16|1218.76|1224.58|1219.18|1219.65|1214.25|409
1730933100000|2024-11-06 22:45:00|1224.17|1218.77|1227.93|1222.53|1228.18|1222.78|1224.1|1218.7|492
1730933400000|2024-11-06 22:50:00|1227.9|1222.5|1232.58|1227.18|1232.61|1227.21|1227.35|1221.95|608
1730933700000|2024-11-06 22:55:00|1232.56|1227.16|1230.48|1225.08|1232.9|1227.5|1229.45|1224.05|494
1730934000000|2024-11-06 23:00:00|1230.61|1225.21|1229.45|1224.05|1234.4|1229|1227.4|1222|803
1730934300000|2024-11-06 23:05:00|1229.4|1224|1229.9|1224.5|1232.05|1226.65|1227.83|1222.43|753
1730934600000|2024-11-06 23:10:00|1229.95|1224.55|1230|1224.6|1232.57|1227.17|1228.77|1223.37|735
1730934900000|2024-11-06 23:15:00|1229.97|1224.57|1227.63|1222.23|1230.3|1224.9|1226.46|1221.06|746
1730935200000|2024-11-06 23:20:00|1227.65|1222.25|1225.17|1219.77|1227.65|1222.25|1223.48|1218.08|618
1730935500000|2024-11-06 23:25:00|1225.2|1219.8|1225.44|1220.04|1226.37|1220.97|1224.19|1218.79|455
1730935800000|2024-11-06 23:30:00|1225.39|1219.99|1217.6|1212.2|1225.39|1219.99|1217.38|1211.98|520
1730936100000|2024-11-06 23:35:00|1217.54|1212.14|1217.9|1212.5|1218.95|1213.55|1216.75|1211.35|469
1730936400000|2024-11-06 23:40:00|1217.85|1212.45|1216.74|1211.34|1218.75|1213.35|1215.83|1210.43|461
1730936700000|2024-11-06 23:45:00|1216.68|1211.28|1217.65|1212.25|1218.9|1213.5|1215.47|1210.07|566
1730937000000|2024-11-06 23:50:00|1217.6|1212.2|1217.68|1212.28|1219.6|1214.2|1217.54|1212.14|431
1730937300000|2024-11-06 23:55:00|1217.9|1212.5|1220.17|1214.77|1221.25|1215.85|1217.65|1212.25|409
1730937600000|2024-11-07 00:00:00|1220.09|1214.69|1217.68|1212.28|1222.61|1217.21|1217.68|1212.28|540
1730937900000|2024-11-07 00:05:00|1217.73|1212.33|1213.87|1208.47|1217.75|1212.35|1213.69|1208.29|556
1730938200000|2024-11-07 00:10:00|1213.8|1208.4|1215.4|1210|1217.18|1211.78|1213.8|1208.4|463
1730938500000|2024-11-07 00:15:00|1215.35|1209.95|1220.35|1214.95|1220.55|1215.15|1214.74|1209.34|534
1730938800000|2024-11-07 00:20:00|1220.3|1214.9|1220.01|1214.61|1220.36|1214.96|1218.1|1212.7|456
1730939100000|2024-11-07 00:25:00|1220.07|1214.67|1216.52|1211.12|1220.07|1214.67|1215.39|1209.99|571
1730939400000|2024-11-07 00:30:00|1216.58|1211.18|1213.1|1207.7|1218.35|1212.95|1212.94|1207.54|533
1730939700000|2024-11-07 00:35:00|1213.25|1207.85|1211.14|1205.74|1213.25|1207.85|1209.7|1204.3|158
1730940000000|2024-11-07 00:40:00|1211.13|1205.73|1212.77|1207.37|1215.09|1209.69|1210.45|1205.05|447
1730940300000|2024-11-07 00:45:00|1212.59|1207.19|1210.66|1205.26|1214.76|1209.36|1210.3|1204.9|545
1730940600000|2024-11-07 00:50:00|1210.71|1205.31|1213.41|1208.01|1214.2|1208.8|1210.12|1204.72|530
1730940900000|2024-11-07 00:55:00|1213.48|1208.08|1219.2|1213.8|1219.2|1213.8|1213.45|1208.05|164
1730941200000|2024-11-07 01:00:00|1219.8|1214.4|1225.15|1219.75|1225.3|1219.9|1219.45|1214.05|522
1730941500000|2024-11-07 01:05:00|1225.25|1219.85|1228.9|1223.5|1229.35|1223.95|1225.1|1219.7|713
1730941800000|2024-11-07 01:10:00|1228.8|1223.4|1233.7|1228.3|1234.2|1228.8|1227.36|1221.96|606
1730942100000|2024-11-07 01:15:00|1233.65|1228.25|1239.58|1234.18|1239.7|1234.3|1232.2|1226.8|643
1730942400000|2024-11-07 01:20:00|1239.56|1234.16|1244.25|1238.85|1244.27|1238.87|1238.47|1233.07|711
1730942700000|2024-11-07 01:25:00|1244.24|1238.84|1253.05|1247.65|1254.06|1248.66|1242.5|1237.1|701
1730943000000|2024-11-07 01:30:00|1253.07|1247.67|1254.1|1248.7|1255.55|1250.15|1250.55|1245.15|757
1730943300000|2024-11-07 01:35:00|1254.01|1248.61|1255.65|1250.25|1258.2|1252.8|1253.2|1247.8|728
1730943600000|2024-11-07 01:40:00|1255.6|1250.2|1248.45|1243.05|1259.35|1253.95|1248.4|1243|594
1730943900000|2024-11-07 01:45:00|1248.4|1243|1247.28|1241.88|1250.7|1245.3|1243.8|1238.4|771
1730944200000|2024-11-07 01:50:00|1247.16|1241.76|1242.47|1237.07|1248.5|1243.1|1242.2|1236.8|607
1730944500000|2024-11-07 01:55:00|1242.44|1237.04|1244.82|1239.42|1246.6|1241.2|1242.39|1236.99|532
1730944800000|2024-11-07 02:00:00|1244.68|1239.28|1250.67|1245.27|1252.25|1246.85|1243.75|1238.35|777
1730945100000|2024-11-07 02:05:00|1250.62|1245.22|1254.4|1249|1255.6|1250.2|1249.4|1244|671
1730945400000|2024-11-07 02:10:00|1254.28|1248.88|1254.35|1248.95|1256.6|1251.2|1253.3|1247.9|187
1730945700000|2024-11-07 02:15:00|1254.25|1248.85|1253.39|1247.99|1256.6|1251.2|1251.35|1245.95|498
1730946000000|2024-11-07 02:20:00|1253.27|1247.87|1258.35|1252.95|1258.35|1252.95|1252.49|1247.09|411
1730946300000|2024-11-07 02:25:00|1258.25|1252.85|1252.5|1247.1|1258.25|1252.85|1252.4|1247|213
1730946600000|2024-11-07 02:30:00|1252.48|1247.08|1255.35|1249.95|1257.5|1252.1|1251.4|1246|676
1730946900000|2024-11-07 02:35:00|1255.3|1249.9|1256.8|1251.4|1257.8|1252.4|1252.3|1246.9|708
1730947200000|2024-11-07 02:40:00|1256.85|1251.45|1256.29|1250.89|1261.9|1256.5|1255.23|1249.83|670
1730947500000|2024-11-07 02:45:00|1256.39|1250.99|1261.31|1255.91|1261.6|1256.2|1255.8|1250.4|636
1730947800000|2024-11-07 02:50:00|1261.3|1255.9|1268.95|1263.55|1269.2|1263.8|1261.2|1255.8|694
1730948100000|2024-11-07 02:55:00|1268.85|1263.45|1268.75|1263.35|1269.2|1263.8|1265.4|1260|617
1730948400000|2024-11-07 03:00:00|1268.65|1263.25|1265.49|1260.09|1270.4|1265|1264.43|1259.03|734
1730948700000|2024-11-07 03:05:00|1265.51|1260.11|1264.6|1259.2|1268.1|1262.7|1263.2|1257.8|817
1730949000000|2024-11-07 03:10:00|1264.65|1259.25|1262.4|1257|1268.15|1262.75|1261.45|1256.05|787
1730949300000|2024-11-07 03:15:00|1262.64|1257.24|1260.95|1255.55|1267.7|1262.3|1259.43|1254.03|802
1730949600000|2024-11-07 03:20:00|1260.9|1255.5|1261.22|1255.82|1262.4|1257|1257.3|1251.9|868
1730949900000|2024-11-07 03:25:00|1261.2|1255.8|1269.25|1263.85|1269.6|1264.2|1260.4|1255|770
1730950200000|2024-11-07 03:30:00|1269.5|1264.1|1264.48|1259.08|1270.35|1264.95|1261.6|1256.2|744
1730950500000|2024-11-07 03:35:00|1264.3|1258.9|1254.54|1249.14|1264.3|1258.9|1252.6|1247.2|706
1730950800000|2024-11-07 03:40:00|1254.6|1249.2|1272.3|1266.9|1272.37|1266.97|1254.4|1249|608
1730951100000|2024-11-07 03:45:00|1272.2|1266.8|1266.72|1261.32|1273.85|1268.45|1266.25|1260.85|539
1730951400000|2024-11-07 03:50:00|1266.79|1261.39|1258.55|1253.15|1269.28|1263.88|1258.24|1252.84|527
1730951700000|2024-11-07 03:55:00|1258.6|1253.2|1258.41|1253.01|1259.75|1254.35|1257.2|1251.8|445
1730952000000|2024-11-07 04:00:00|1258.46|1253.06|1255.43|1250.03|1259.9|1254.5|1255.25|1249.85|699
1730952300000|2024-11-07 04:05:00|1255.28|1249.88|1252.4|1247|1255.7|1250.3|1252.35|1246.95|656
1730952600000|2024-11-07 04:10:00|1252.34|1246.94|1250.6|1245.2|1254.05|1248.65|1242.2|1236.8|504
1730952900000|2024-11-07 04:15:00|1250.2|1244.8|1250.25|1244.85|1253.55|1248.15|1249.8|1244.4|96
1730953200000|2024-11-07 04:20:00|1250.45|1245.05|1252.75|1247.35|1253.43|1248.03|1250.4|1245|218
1730953500000|2024-11-07 04:25:00|1252.8|1247.4|1249.85|1244.45|1254.67|1249.27|1248.35|1242.95|384
1730953800000|2024-11-07 04:30:00|1249.79|1244.39|1249.89|1244.49|1251.79|1246.39|1248.45|1243.05|311
1730954100000|2024-11-07 04:35:00|1249.85|1244.45|1244.6|1239.2|1250.29|1244.89|1244.6|1239.2|391
1730954400000|2024-11-07 04:40:00|1244.65|1239.25|1242.22|1236.82|1248.02|1242.62|1241.95|1236.55|505
1730954700000|2024-11-07 04:45:00|1242.42|1237.02|1246.61|1241.21|1248.2|1242.8|1242.42|1237.02|387
1730955000000|2024-11-07 04:50:00|1246.7|1241.3|1254.55|1249.15|1254.9|1249.5|1246.6|1241.2|388
1730955300000|2024-11-07 04:55:00|1254.6|1249.2|1252.34|1246.94|1254.6|1249.2|1251.55|1246.15|439
1730955600000|2024-11-07 05:00:00|1252.37|1246.97|1253.7|1248.3|1254.15|1248.75|1250.2|1244.8|445
1730955900000|2024-11-07 05:05:00|1253.95|1248.55|1253.65|1248.25|1253.95|1248.55|1250.4|1245|344
1730956200000|2024-11-07 05:10:00|1253.6|1248.2|1252.7|1247.3|1254.76|1249.36|1251.3|1245.9|452
1730956500000|2024-11-07 05:15:00|1252.65|1247.25|1248.6|1243.2|1252.73|1247.33|1248.4|1243|405
1730956800000|2024-11-07 05:20:00|1248.7|1243.3|1252.77|1247.37|1253.05|1247.65|1248.7|1243.3|402
1730957100000|2024-11-07 05:25:00|1252.82|1247.42|1250.6|1245.2|1254|1248.6|1250.45|1245.05|323
1730957400000|2024-11-07 05:30:00|1250.55|1245.15|1248.85|1243.45|1251.71|1246.31|1248.2|1242.8|399
1730957700000|2024-11-07 05:35:00|1248.75|1243.35|1249.71|1244.31|1251.1|1245.7|1248.4|1243|380
1730958000000|2024-11-07 05:40:00|1249.69|1244.29|1245.39|1239.99|1250.5|1245.1|1245.38|1239.98|388
1730958300000|2024-11-07 05:45:00|1245.4|1240|1246.8|1241.4|1246.95|1241.55|1243.4|1238|509
1730958600000|2024-11-07 05:50:00|1246.9|1241.5|1249.53|1244.13|1249.7|1244.3|1245.45|1240.05|309
1730958900000|2024-11-07 05:55:00|1249.51|1244.11|1246.75|1241.35|1250.6|1245.2|1246.4|1241|306
1730959200000|2024-11-07 06:00:00|1246.8|1241.4|1242.14|1236.74|1247.7|1242.3|1242.14|1236.74|418
1730959500000|2024-11-07 06:05:00|1242.2|1236.8|1240.5|1235.1|1242.6|1237.2|1239.35|1233.95|481
1730959800000|2024-11-07 06:10:00|1240.55|1235.15|1236.29|1230.89|1241.38|1235.98|1235.7|1230.3|521
1730960100000|2024-11-07 06:15:00|1236.28|1230.88|1243.53|1238.13|1245.33|1239.93|1235.75|1230.35|647
1730960400000|2024-11-07 06:20:00|1243.58|1238.18|1243.35|1237.95|1243.58|1238.18|1241.35|1235.95|423
1730960700000|2024-11-07 06:25:00|1243.45|1238.05|1240.1|1234.7|1245.95|1240.55|1239.96|1234.56|383
1730961000000|2024-11-07 06:30:00|1240.05|1234.65|1233.49|1228.09|1241.95|1236.55|1233.44|1228.04|341
1730961300000|2024-11-07 06:35:00|1233.5|1228.1|1231.14|1225.74|1235.2|1229.8|1231.05|1225.65|505
1730961600000|2024-11-07 06:40:00|1231.09|1225.69|1225.95|1220.55|1231.7|1226.3|1225.6|1220.2|735
1730961900000|2024-11-07 06:45:00|1225.8|1220.4|1223.53|1218.13|1228.1|1222.7|1222.75|1217.35|730
1730962200000|2024-11-07 06:50:00|1223.48|1218.08|1232.85|1227.45|1233.15|1227.75|1223.48|1218.08|659
1730962500000|2024-11-07 06:55:00|1232.9|1227.5|1232.99|1227.59|1233.65|1228.25|1231.53|1226.13|546
1730962800000|2024-11-07 07:00:00|1232.82|1227.42|1230.1|1224.7|1234|1228.6|1229.45|1224.05|660
1730963100000|2024-11-07 07:05:00|1230.2|1224.8|1234.95|1229.55|1235.55|1230.15|1229.25|1223.85|657
1730963400000|2024-11-07 07:10:00|1234.85|1229.45|1235.3|1229.9|1238.58|1233.18|1234.3|1228.9|551
1730963700000|2024-11-07 07:15:00|1235.47|1230.07|1234.5|1229.1|1236.95|1231.55|1234.3|1228.9|426
1730964000000|2024-11-07 07:20:00|1234.55|1229.15|1234.85|1229.45|1237.3|1231.9|1233.57|1228.17|412
1730964300000|2024-11-07 07:25:00|1234.9|1229.5|1233.2|1227.8|1235.2|1229.8|1231.5|1226.1|84
1730964600000|2024-11-07 07:30:00|1232.9|1227.5|1232.65|1227.25|1235.2|1229.8|1232.45|1227.05|360
1730964900000|2024-11-07 07:35:00|1232.7|1227.3|1234.25|1228.85|1234.45|1229.05|1231.25|1225.85|475
1730965200000|2024-11-07 07:40:00|1234.34|1228.94|1234.33|1228.93|1236.05|1230.65|1232.3|1226.9|530
1730965500000|2024-11-07 07:45:00|1234.25|1228.85|1232.25|1226.85|1234.7|1229.3|1232.25|1226.85|601
1730965800000|2024-11-07 07:50:00|1232.15|1226.75|1232.41|1227.01|1234.15|1228.75|1231.25|1225.85|390
1730966100000|2024-11-07 07:55:00|1232.36|1226.96|1232.4|1227|1233.85|1228.45|1232.25|1226.85|380
1730966400000|2024-11-07 08:00:00|1232.5|1227.1|1233.53|1228.13|1234.4|1229|1231.3|1225.9|520
1730966700000|2024-11-07 08:05:00|1233.43|1228.03|1237.45|1232.05|1238.45|1233.05|1233.3|1227.9|494
1730967000000|2024-11-07 08:10:00|1237.5|1232.1|1235.4|1230|1237.7|1232.3|1235.35|1229.95|477
1730967300000|2024-11-07 08:15:00|1235.45|1230.05|1233.58|1228.18|1235.8|1230.4|1232.55|1227.15|364
1730967600000|2024-11-07 08:20:00|1233.48|1228.08|1232.72|1227.32|1235.45|1230.05|1232.47|1227.07|369
1730967900000|2024-11-07 08:25:00|1232.68|1227.28|1229.7|1224.3|1232.68|1227.28|1229.7|1224.3|353
1730968200000|2024-11-07 08:30:00|1229.9|1224.5|1234.22|1228.82|1234.23|1228.83|1228.5|1223.1|452
1730968500000|2024-11-07 08:35:00|1234.2|1228.8|1236.97|1231.57|1237.43|1232.03|1234.2|1228.8|374
1730968800000|2024-11-07 08:40:00|1237.25|1231.85|1238.68|1233.28|1238.75|1233.35|1236.45|1231.05|387
1730969100000|2024-11-07 08:45:00|1238.63|1233.23|1240.48|1235.08|1240.8|1235.4|1238.45|1233.05|400
1730969400000|2024-11-07 08:50:00|1240.53|1235.13|1240.55|1235.15|1240.9|1235.5|1239.3|1233.9|424
1730969700000|2024-11-07 08:55:00|1240.5|1235.1|1240.8|1235.4|1242.9|1237.5|1240.1|1234.7|408
1730970000000|2024-11-07 09:00:00|1240.9|1235.5|1236.54|1231.14|1241.23|1235.83|1235.75|1230.35|499
1730970300000|2024-11-07 09:05:00|1236.56|1231.16|1238.76|1233.36|1239.4|1234|1236.54|1231.14|360
1730970600000|2024-11-07 09:10:00|1238.68|1233.28|1234.85|1229.45|1238.9|1233.5|1234.25|1228.85|415
1730970900000|2024-11-07 09:15:00|1234.9|1229.5|1232.97|1227.57|1236.26|1230.86|1232.45|1227.05|405
1730971200000|2024-11-07 09:20:00|1233.05|1227.65|1233.82|1228.42|1234|1228.6|1230.35|1224.95|431
1730971500000|2024-11-07 09:25:00|1233.77|1228.37|1234.95|1229.55|1235.53|1230.13|1233.26|1227.86|407
1730971800000|2024-11-07 09:30:00|1234.97|1229.57|1236.49|1231.09|1236.49|1231.09|1234.25|1228.85|382
1730972100000|2024-11-07 09:35:00|1236.44|1231.04|1235.57|1230.17|1237.1|1231.7|1234.2|1228.8|442
1730972400000|2024-11-07 09:40:00|1235.97|1230.57|1235.36|1229.96|1236.36|1230.96|1234.3|1228.9|417
1730972700000|2024-11-07 09:45:00|1235.35|1229.95|1236.6|1231.2|1237.15|1231.75|1235.2|1229.8|422
1730973000000|2024-11-07 09:50:00|1236.57|1231.17|1235.64|1230.24|1237.35|1231.95|1234.25|1228.85|390
1730973300000|2024-11-07 09:55:00|1235.7|1230.3|1235.28|1229.88|1236.2|1230.8|1234.4|1229|255
1730973600000|2024-11-07 10:00:00|1235.23|1229.83|1229.24|1223.84|1235.25|1229.85|1228.41|1223.01|454
1730973900000|2024-11-07 10:05:00|1229.37|1223.97|1228.3|1222.9|1231.21|1225.81|1227.26|1221.86|417
1730974200000|2024-11-07 10:10:00|1228.36|1222.96|1233.2|1227.8|1233.45|1228.05|1228.28|1222.88|478
1730974500000|2024-11-07 10:15:00|1233.3|1227.9|1233.77|1228.37|1234|1228.6|1231.7|1226.3|486
1730974800000|2024-11-07 10:20:00|1233.85|1228.45|1231.62|1226.22|1233.85|1228.45|1229.29|1223.89|339
1730975100000|2024-11-07 10:25:00|1231.58|1226.18|1230.2|1224.8|1231.58|1226.18|1229.65|1224.25|460
1730975400000|2024-11-07 10:30:00|1230.1|1224.7|1225.36|1219.96|1230.1|1224.7|1224.9|1219.5|448
1730975700000|2024-11-07 10:35:00|1225.38|1219.98|1227.71|1222.31|1229.2|1223.8|1225.36|1219.96|382
1730976000000|2024-11-07 10:40:00|1227.7|1222.3|1228.4|1223|1229.4|1224|1226.2|1220.8|345
1730976300000|2024-11-07 10:45:00|1228.45|1223.05|1231.1|1225.7|1231.2|1225.8|1228.45|1223.05|426
1730976600000|2024-11-07 10:50:00|1231.15|1225.75|1230.91|1225.51|1231.55|1226.15|1230.1|1224.7|451
1730976900000|2024-11-07 10:55:00|1230.88|1225.48|1233.15|1227.75|1233.15|1227.75|1230.26|1224.86|448
1730977200000|2024-11-07 11:00:00|1233.2|1227.8|1233.62|1228.22|1236.05|1230.65|1232.54|1227.14|420
1730977500000|2024-11-07 11:05:00|1233.52|1228.12|1235.1|1229.7|1235.13|1229.73|1231.31|1225.91|292
1730977800000|2024-11-07 11:10:00|1235.13|1229.73|1234.73|1229.33|1236.25|1230.85|1233.33|1227.93|289
1730978100000|2024-11-07 11:15:00|1234.78|1229.38|1234.46|1229.06|1235.35|1229.95|1232.9|1227.5|253
1730978400000|2024-11-07 11:20:00|1234.51|1229.11|1234.8|1229.4|1235.65|1230.25|1233.38|1227.98|396
1730978700000|2024-11-07 11:25:00|1234.85|1229.45|1233.68|1228.28|1235.13|1229.73|1233.52|1228.12|368
1730979000000|2024-11-07 11:30:00|1233.7|1228.3|1232.3|1226.9|1234.2|1228.8|1232.15|1226.75|208
1730979300000|2024-11-07 11:35:00|1232.4|1227|1233.9|1228.5|1234.4|1229|1231.35|1225.95|239
1730979600000|2024-11-07 11:40:00|1233.6|1228.2|1230.06|1224.66|1233.8|1228.4|1229.3|1223.9|403
1730979900000|2024-11-07 11:45:00|1230|1224.6|1231.25|1225.85|1232.8|1227.4|1229.9|1224.5|348
1730980200000|2024-11-07 11:50:00|1231.3|1225.9|1227.2|1221.8|1232.6|1227.2|1227|1221.6|456
1730980500000|2024-11-07 11:55:00|1227.23|1221.83|1225.45|1220.05|1228.3|1222.9|1224.56|1219.16|513
1730980800000|2024-11-07 12:00:00|1225.41|1220.01|1228.5|1223.1|1228.53|1223.13|1225.3|1219.9|284
1730981100000|2024-11-07 12:05:00|1228.48|1223.08|1230.27|1224.87|1230.34|1224.94|1228.39|1222.99|385
1730981400000|2024-11-07 12:10:00|1230.28|1224.88|1232.44|1227.04|1232.48|1227.08|1229.81|1224.41|499
1730981700000|2024-11-07 12:15:00|1232.48|1227.08|1232.35|1226.95|1233.57|1228.17|1231.53|1226.13|479
1730982000000|2024-11-07 12:20:00|1232.45|1227.05|1232.1|1226.7|1233.07|1227.67|1231.18|1225.78|587
1730982300000|2024-11-07 12:25:00|1232.09|1226.69|1232.16|1226.76|1232.25|1226.85|1230.7|1225.3|503
1730982600000|2024-11-07 12:30:00|1232.15|1226.75|1232.06|1226.66|1232.49|1227.09|1230.63|1225.23|511
1730982900000|2024-11-07 12:35:00|1232.05|1226.65|1229.61|1224.21|1232.05|1226.65|1228.38|1222.98|537
1730983200000|2024-11-07 12:40:00|1229.63|1224.23|1230.64|1225.24|1230.94|1225.54|1228.39|1222.99|627
1730983500000|2024-11-07 12:45:00|1230.59|1225.19|1229.93|1224.53|1233.39|1227.99|1229.93|1224.53|458
1730983800000|2024-11-07 12:50:00|1229.6|1224.2|1233|1227.6|1233.1|1227.7|1229.3|1223.9|274
1730984100000|2024-11-07 12:55:00|1232.92|1227.52|1234.26|1228.86|1234.36|1228.96|1232.25|1226.85|234
1730984400000|2024-11-07 13:00:00|1234.27|1228.87|1238.73|1233.33|1238.78|1233.38|1234.23|1228.83|347
1730984700000|2024-11-07 13:05:00|1238.67|1233.27|1233.39|1227.99|1238.73|1233.33|1233.29|1227.89|560
1730985000000|2024-11-07 13:10:00|1233.4|1228|1233.42|1228.02|1234.5|1229.1|1232.65|1227.25|554
1730985300000|2024-11-07 13:15:00|1233.41|1228.01|1231.42|1226.02|1233.75|1228.35|1231.36|1225.96|634
1730985600000|2024-11-07 13:20:00|1231.41|1226.01|1227.05|1221.65|1231.49|1226.09|1226.87|1221.47|614
1730985900000|2024-11-07 13:25:00|1227.18|1221.78|1231.25|1225.85|1233.14|1227.74|1227.17|1221.77|506
1730986200000|2024-11-07 13:30:00|1231.26|1225.86|1228.7|1223.3|1231.26|1225.86|1227.38|1221.98|660
1730986500000|2024-11-07 13:35:00|1228.77|1223.37|1224.35|1218.95|1229.37|1223.97|1224.11|1218.71|575
1730986800000|2024-11-07 13:40:00|1224.34|1218.94|1225.7|1220.3|1226.14|1220.74|1222.83|1217.43|489
1730987100000|2024-11-07 13:45:00|1225.75|1220.35|1223.29|1217.89|1228.36|1222.96|1223.24|1217.84|633
1730987400000|2024-11-07 13:50:00|1223.31|1217.91|1221.55|1216.15|1223.39|1217.99|1219.33|1213.93|771
1730987700000|2024-11-07 13:55:00|1221.56|1216.16|1218.31|1212.91|1221.59|1216.19|1217.59|1212.19|589
1730988000000|2024-11-07 14:00:00|1218.32|1212.92|1222.89|1217.49|1224.67|1219.27|1217.55|1212.15|782
1730988300000|2024-11-07 14:05:00|1222.8|1217.4|1223.13|1217.73|1223.17|1217.77|1220.4|1215|681
1730988600000|2024-11-07 14:10:00|1223.17|1217.77|1222.59|1217.19|1224.77|1219.37|1221.59|1216.19|663
1730988900000|2024-11-07 14:15:00|1222.55|1217.15|1226.64|1221.24|1226.64|1221.24|1219.29|1213.89|639
1730989200000|2024-11-07 14:20:00|1226.79|1221.39|1228.63|1223.23|1230.26|1224.86|1226.75|1221.35|594
1730989500000|2024-11-07 14:25:00|1228.49|1223.09|1229.89|1224.49|1230.81|1225.41|1227.67|1222.27|514
1730989800000|2024-11-07 14:30:00|1229.88|1224.48|1225.76|1220.36|1232.94|1227.54|1225.42|1220.02|753
1730990100000|2024-11-07 14:35:00|1226.08|1220.68|1224.4|1219|1226.72|1221.32|1223.3|1217.9|892
1730990400000|2024-11-07 14:40:00|1224.42|1219.02|1220.46|1215.06|1226.44|1221.04|1220.45|1215.05|689
1730990700000|2024-11-07 14:45:00|1220.43|1215.03|1218.67|1213.27|1221.31|1215.91|1215.31|1209.91|806
1730991000000|2024-11-07 14:50:00|1218.62|1213.22|1226.48|1221.08|1227.2|1221.8|1217.92|1212.52|855
1730991300000|2024-11-07 14:55:00|1226.5|1221.1|1225.64|1220.24|1229.26|1223.86|1225.46|1220.06|729
1730991600000|2024-11-07 15:00:00|1225.71|1220.31|1224.36|1218.96|1228.43|1223.03|1222.85|1217.45|926
1730991900000|2024-11-07 15:05:00|1224.29|1218.89|1232.12|1226.72|1232.14|1226.74|1224.26|1218.86|1050
1730992200000|2024-11-07 15:10:00|1232.14|1226.74|1231.44|1226.04|1234.31|1228.91|1229|1223.6|772
1730992500000|2024-11-07 15:15:00|1231.66|1226.26|1235.45|1230.05|1236.26|1230.86|1230.68|1225.28|808
1730992800000|2024-11-07 15:20:00|1235.43|1230.03|1236.64|1231.24|1237.53|1232.13|1234.44|1229.04|777
1730993100000|2024-11-07 15:25:00|1236.6|1231.2|1236.98|1231.58|1237.35|1231.95|1235.31|1229.91|740
1730993400000|2024-11-07 15:30:00|1237.18|1231.78|1233.84|1228.44|1237.18|1231.78|1231.37|1225.97|720
1730993700000|2024-11-07 15:35:00|1233.56|1228.16|1235.69|1230.29|1236.79|1231.39|1233.28|1227.88|727
1730994000000|2024-11-07 15:40:00|1235.84|1230.44|1237.25|1231.85|1239.07|1233.67|1235.6|1230.2|611
1730994300000|2024-11-07 15:45:00|1237.23|1231.83|1240|1234.6|1241.06|1235.66|1235.23|1229.83|697
1730994600000|2024-11-07 15:50:00|1239.82|1234.42|1245.55|1240.15|1245.56|1240.16|1239.72|1234.32|676
1730994900000|2024-11-07 15:55:00|1245.53|1240.13|1248.23|1242.83|1248.39|1242.99|1243.51|1238.11|616
1730995200000|2024-11-07 16:00:00|1248.24|1242.84|1248.31|1242.91|1252.62|1247.22|1246.98|1241.58|850
1730995500000|2024-11-07 16:05:00|1248.28|1242.88|1243.65|1238.25|1248.31|1242.91|1241.48|1236.08|816
1730995800000|2024-11-07 16:10:00|1243.69|1238.29|1239.69|1234.29|1243.94|1238.54|1238.99|1233.59|774
1730996100000|2024-11-07 16:15:00|1239.61|1234.21|1240.23|1234.83|1240.53|1235.13|1236.26|1230.86|762
1730996400000|2024-11-07 16:20:00|1240.25|1234.85|1235.57|1230.17|1240.79|1235.39|1234.4|1229|821
1730996700000|2024-11-07 16:25:00|1235.64|1230.24|1238.07|1232.67|1239.07|1233.67|1234.27|1228.87|602
1730997000000|2024-11-07 16:30:00|1238.12|1232.72|1245.11|1239.71|1245.92|1240.52|1236.11|1230.71|624
1730997300000|2024-11-07 16:35:00|1245.01|1239.61|1246.61|1241.21|1246.63|1241.23|1240.95|1235.55|686
1730997600000|2024-11-07 16:40:00|1246.63|1241.23|1247.53|1242.13|1247.71|1242.31|1246.27|1240.87|664
1730997900000|2024-11-07 16:45:00|1247.54|1242.14|1250.05|1244.65|1250.41|1245.01|1247.36|1241.96|652
1730998200000|2024-11-07 16:50:00|1250.06|1244.66|1253.74|1248.34|1253.84|1248.44|1249.94|1244.54|518
1730998500000|2024-11-07 16:55:00|1253.84|1248.44|1252.33|1246.93|1253.97|1248.57|1250.69|1245.29|696
1730998800000|2024-11-07 17:00:00|1252.37|1246.97|1249.72|1244.32|1254.42|1249.02|1248.56|1243.16|678
1730999100000|2024-11-07 17:05:00|1249.7|1244.3|1247.24|1241.84|1249.79|1244.39|1244.34|1238.94|619
1730999400000|2024-11-07 17:10:00|1247.25|1241.85|1254.77|1249.37|1255.98|1250.58|1246.59|1241.19|638
1730999700000|2024-11-07 17:15:00|1254.94|1249.54|1255.4|1250|1259.51|1254.11|1254.58|1249.18|870
1731000000000|2024-11-07 17:20:00|1255.43|1250.03|1251.02|1245.62|1255.85|1250.45|1249.57|1244.17|708
1731000300000|2024-11-07 17:25:00|1250.88|1245.48|1250.69|1245.29|1252.98|1247.58|1249.28|1243.88|790
1731000600000|2024-11-07 17:30:00|1250.68|1245.28|1249.53|1244.13|1251.76|1246.36|1249.29|1243.89|794
1731000900000|2024-11-07 17:35:00|1249.51|1244.11|1247.48|1242.08|1250.77|1245.37|1247.39|1241.99|668
1731001200000|2024-11-07 17:40:00|1247.45|1242.05|1248.91|1243.51|1248.91|1243.51|1246.61|1241.21|624
1731001500000|2024-11-07 17:45:00|1248.96|1243.56|1250.46|1245.06|1251.39|1245.99|1247.78|1242.38|638
1731001800000|2024-11-07 17:50:00|1250.44|1245.04|1252.37|1246.97|1252.43|1247.03|1248.32|1242.92|430
1731002100000|2024-11-07 17:55:00|1252.39|1246.99|1248.75|1243.35|1252.73|1247.33|1248.32|1242.92|741
1731002400000|2024-11-07 18:00:00|1248.77|1243.37|1246.3|1240.9|1251.37|1245.97|1246.25|1240.85|755
1731002700000|2024-11-07 18:05:00|1246.25|1240.85|1241.7|1236.3|1246.58|1241.18|1238.18|1232.78|748
1731003000000|2024-11-07 18:10:00|1241.69|1236.29|1240.56|1235.16|1242.71|1237.31|1238.44|1233.04|767
1731003300000|2024-11-07 18:15:00|1240.54|1235.14|1244.76|1239.36|1245.08|1239.68|1239.64|1234.24|714
1731003600000|2024-11-07 18:20:00|1244.73|1239.33|1247.61|1242.21|1248.87|1243.47|1244.62|1239.22|614
1731003900000|2024-11-07 18:25:00|1247.67|1242.27|1251.47|1246.07|1251.62|1246.22|1246.71|1241.31|595
1731004200000|2024-11-07 18:30:00|1251.43|1246.03|1251.03|1245.63|1253.82|1248.42|1248.01|1242.61|788
1731004500000|2024-11-07 18:35:00|1251.02|1245.62|1253.13|1247.73|1255.21|1249.81|1249.62|1244.22|734
1731004800000|2024-11-07 18:40:00|1253.08|1247.68|1253.53|1248.13|1254.69|1249.29|1251.77|1246.37|777
1731005100000|2024-11-07 18:45:00|1253.54|1248.14|1253.67|1248.27|1255.2|1249.8|1252.38|1246.98|752
1731005400000|2024-11-07 18:50:00|1253.65|1248.25|1254.29|1248.89|1255.74|1250.34|1252.55|1247.15|723
1731005700000|2024-11-07 18:55:00|1254.31|1248.91|1258.44|1253.04|1260.45|1255.05|1253.67|1248.27|637
1731006000000|2024-11-07 19:00:00|1258.43|1253.03|1252.85|1247.45|1259.18|1253.78|1251.92|1246.52|1014
1731006300000|2024-11-07 19:05:00|1253.26|1247.86|1256.17|1250.77|1259.65|1254.25|1250.64|1245.24|946
1731006600000|2024-11-07 19:10:00|1256.16|1250.76|1257.75|1252.35|1261.39|1255.99|1255.86|1250.46|693
1731006900000|2024-11-07 19:15:00|1258.01|1252.61|1250.5|1245.1|1259.52|1254.12|1250.17|1244.77|601
1731007200000|2024-11-07 19:20:00|1250.51|1245.11|1254.5|1249.1|1254.65|1249.25|1249.54|1244.14|909
1731007500000|2024-11-07 19:25:00|1254.53|1249.13|1255.6|1250.2|1257.24|1251.84|1253.2|1247.8|772
1731007800000|2024-11-07 19:30:00|1255.54|1250.14|1254.4|1249|1258.3|1252.9|1253.36|1247.96|803
1731008100000|2024-11-07 19:35:00|1254.45|1249.05|1255.55|1250.15|1258.13|1252.73|1252.59|1247.19|757
1731008400000|2024-11-07 19:40:00|1255.64|1250.24|1251.5|1246.1|1255.65|1250.25|1247.27|1241.87|853
1731008700000|2024-11-07 19:45:00|1251.31|1245.91|1257.99|1252.59|1257.99|1252.59|1250.29|1244.89|851
1731009000000|2024-11-07 19:50:00|1257.92|1252.52|1257.43|1252.03|1260.16|1254.76|1256.69|1251.29|814
1731009300000|2024-11-07 19:55:00|1257.46|1252.06|1259.33|1253.93|1259.44|1254.04|1256.41|1251.01|697
1731009600000|2024-11-07 20:00:00|1259.49|1254.09|1263.24|1257.84|1263.33|1257.93|1258.21|1252.81|775
1731009900000|2024-11-07 20:05:00|1263.18|1257.78|1264.18|1258.78|1265.17|1259.77|1260.28|1254.88|711
1731010200000|2024-11-07 20:10:00|1264.13|1258.73|1265.52|1260.12|1266.55|1261.15|1263.24|1257.84|682
1731010500000|2024-11-07 20:15:00|1265.42|1260.02|1263.47|1258.07|1265.65|1260.25|1262.3|1256.9|800
1731010800000|2024-11-07 20:20:00|1263.45|1258.05|1260.28|1254.88|1264.25|1258.85|1259.55|1254.15|860
1731011100000|2024-11-07 20:25:00|1260.29|1254.89|1258.07|1252.67|1261.12|1255.72|1257.77|1252.37|738
1731011400000|2024-11-07 20:30:00|1258.15|1252.75|1262.47|1257.07|1263.33|1257.93|1258.07|1252.67|763
1731011700000|2024-11-07 20:35:00|1262.43|1257.03|1263.39|1257.99|1263.41|1258.01|1260.55|1255.15|792
1731012000000|2024-11-07 20:40:00|1263.37|1257.97|1263.98|1258.58|1265.97|1260.57|1263.32|1257.92|735
1731012300000|2024-11-07 20:45:00|1263.93|1258.53|1260.37|1254.97|1264.31|1258.91|1260.34|1254.94|576
1731012600000|2024-11-07 20:50:00|1260.35|1254.95|1260.43|1255.03|1261.72|1256.32|1259.61|1254.21|569
1731012900000|2024-11-07 20:55:00|1260.49|1255.09|1264.5|1259.1|1266.26|1260.86|1260.49|1255.09|632
1731013200000|2024-11-07 21:00:00|1264.47|1259.07|1269.43|1264.03|1270.17|1264.77|1263.93|1258.53|731
1731013500000|2024-11-07 21:05:00|1269.44|1264.04|1269.45|1264.05|1269.87|1264.47|1268.33|1262.93|706
1731013800000|2024-11-07 21:10:00|1269.47|1264.07|1267.37|1261.97|1270.32|1264.92|1267.2|1261.8|638
1731014100000|2024-11-07 21:15:00|1267.34|1261.94|1267.56|1262.16|1268.34|1262.94|1265.55|1260.15|454
1731014400000|2024-11-07 21:20:00|1267.45|1262.05|1265.68|1260.28|1268.36|1262.96|1265.31|1259.91|501
1731014700000|2024-11-07 21:25:00|1265.62|1260.22|1269.28|1263.88|1269.28|1263.88|1265.58|1260.18|500
1731015000000|2024-11-07 21:30:00|1269.26|1263.86|1269.06|1263.66|1270.61|1265.21|1268.35|1262.95|561
1731015300000|2024-11-07 21:35:00|1269.03|1263.63|1268.45|1263.05|1269.36|1263.96|1265.25|1259.85|480
1731015600000|2024-11-07 21:40:00|1268.42|1263.02|1266.71|1261.31|1268.47|1263.07|1266.23|1260.83|438
1731015900000|2024-11-07 21:45:00|1266.6|1261.2|1267.21|1261.81|1268.6|1263.2|1266.31|1260.91|155
1731016200000|2024-11-07 21:50:00|1266.83|1261.43|1264.53|1259.13|1267.74|1262.34|1264.27|1258.87|399
1731016500000|2024-11-07 21:55:00|1264.49|1259.09|1262.7|1257.3|1265.24|1259.84|1262.61|1257.21|520
1731016800000|2024-11-07 22:00:00|1262.63|1257.23|1265.16|1259.76|1265.74|1260.34|1262.1|1256.7|624
1731017100000|2024-11-07 22:05:00|1265.02|1259.62|1261.08|1255.68|1265.75|1260.35|1259.2|1253.8|397
1731017400000|2024-11-07 22:10:00|1261.1|1255.7|1257.1|1251.7|1261.5|1256.1|1255.27|1249.87|252
1731017700000|2024-11-07 22:15:00|1257.03|1251.63|1253.28|1247.88|1257.21|1251.81|1252.47|1247.07|533
1731018000000|2024-11-07 22:20:00|1253.31|1247.91|1250.37|1244.97|1253.48|1248.08|1250.2|1244.8|367
1731018300000|2024-11-07 22:25:00|1250.33|1244.93|1254.27|1248.87|1254.39|1248.99|1249.44|1244.04|348
1731018600000|2024-11-07 22:30:00|1254.4|1249|1258.08|1252.68|1259.48|1254.08|1254.37|1248.97|248
1731018900000|2024-11-07 22:35:00|1258.05|1252.65|1258.21|1252.81|1259.4|1254|1257.92|1252.52|311
1731019200000|2024-11-07 22:40:00|1258.18|1252.78|1258.11|1252.71|1258.42|1253.02|1257.93|1252.53|336
1731019500000|2024-11-07 22:45:00|1258.09|1252.69|1257.03|1251.63|1258.58|1253.18|1257.03|1251.63|353
1731019800000|2024-11-07 22:50:00|1257.08|1251.68|1256.01|1250.61|1257.19|1251.79|1255.39|1249.99|213
1731020100000|2024-11-07 22:55:00|1256.08|1250.68|1257.22|1251.82|1257.22|1251.82|1253.33|1247.93|391
1731020400000|2024-11-07 23:00:00|1257.3|1251.9|1257|1251.6|1260.96|1255.56|1255.9|1250.5|598
1731020700000|2024-11-07 23:05:00|1256.95|1251.55|1253.83|1248.43|1257.8|1252.4|1253.15|1247.75|590
1731021000000|2024-11-07 23:10:00|1253.86|1248.46|1252.36|1246.96|1253.94|1248.54|1248.4|1243|596
1731021300000|2024-11-07 23:15:00|1252.44|1247.04|1251.95|1246.55|1254.96|1249.56|1251.2|1245.8|689
1731021600000|2024-11-07 23:20:00|1252.04|1246.64|1258.11|1252.71|1258.23|1252.83|1250.34|1244.94|512
1731021900000|2024-11-07 23:25:00|1258.16|1252.76|1256.5|1251.1|1259|1253.6|1255.45|1250.05|356
1731022200000|2024-11-07 23:30:00|1256.4|1251|1259.11|1253.71|1260.33|1254.93|1254.33|1248.93|398
1731022500000|2024-11-07 23:35:00|1259.16|1253.76|1261.78|1256.38|1262.2|1256.8|1256.55|1251.15|411
1731022800000|2024-11-07 23:40:00|1261.8|1256.4|1265.23|1259.83|1265.23|1259.83|1261.2|1255.8|442
1731023100000|2024-11-07 23:45:00|1265.18|1259.78|1263.43|1258.03|1269.75|1264.35|1263.43|1258.03|417
1731023400000|2024-11-07 23:50:00|1263.48|1258.08|1263.09|1257.69|1264.85|1259.45|1262.3|1256.9|312
1731023700000|2024-11-07 23:55:00|1263.15|1257.75|1261.74|1256.34|1263.99|1258.59|1261.15|1255.75|311
1731024000000|2024-11-08 00:00:00|1261.6|1256.2|1266.81|1261.41|1269.2|1263.8|1261.6|1256.2|654
1731024300000|2024-11-08 00:05:00|1267.18|1261.78|1275.45|1270.05|1275.5|1270.1|1265.2|1259.8|626
1731024600000|2024-11-08 00:10:00|1275.4|1270|1276.08|1270.68|1278.4|1273|1274.76|1269.36|694
1731024900000|2024-11-08 00:15:00|1275.7|1270.3|1276.59|1271.19|1280.95|1275.55|1274.98|1269.58|790
1731025200000|2024-11-08 00:20:00|1277.26|1271.86|1281.31|1275.91|1282.06|1276.66|1277.18|1271.78|700
1731025500000|2024-11-08 00:25:00|1281.32|1275.92|1280.54|1275.14|1282.2|1276.8|1279.4|1274|571
1731025800000|2024-11-08 00:30:00|1280.59|1275.19|1278.2|1272.8|1281.8|1276.4|1276.24|1270.84|625
1731026100000|2024-11-08 00:35:00|1278.3|1272.9|1279.4|1274|1281.05|1275.65|1276.38|1270.98|616
1731026400000|2024-11-08 00:40:00|1279.39|1273.99|1281.66|1276.26|1282.16|1276.76|1277.14|1271.74|511
1731026700000|2024-11-08 00:45:00|1281.65|1276.25|1278.23|1272.83|1284.97|1279.57|1277.63|1272.23|678
1731027000000|2024-11-08 00:50:00|1278.18|1272.78|1276.05|1270.65|1281.5|1276.1|1275.45|1270.05|546
1731027300000|2024-11-08 00:55:00|1276.1|1270.7|1273.94|1268.54|1277.4|1272|1273.52|1268.12|473
1731027600000|2024-11-08 01:00:00|1273.95|1268.55|1276.57|1271.17|1277.8|1272.4|1272.08|1266.68|529
1731027900000|2024-11-08 01:05:00|1276.59|1271.19|1279.28|1273.88|1281.55|1276.15|1276.57|1271.17|560
1731028200000|2024-11-08 01:10:00|1279.3|1273.9|1279.48|1274.08|1281.16|1275.76|1278.2|1272.8|612
1731028500000|2024-11-08 01:15:00|1279.53|1274.13|1277.53|1272.13|1281.31|1275.91|1276.43|1271.03|522
1731028800000|2024-11-08 01:20:00|1277.45|1272.05|1282.2|1276.8|1283.2|1277.8|1277.3|1271.9|563
1731029100000|2024-11-08 01:25:00|1282.14|1276.74|1280.34|1274.94|1282.5|1277.1|1279.45|1274.05|519
1731029400000|2024-11-08 01:30:00|1280.33|1274.93|1275.13|1269.73|1281.26|1275.86|1274.83|1269.43|497
1731029700000|2024-11-08 01:35:00|1274.8|1269.4|1269.55|1264.15|1275.2|1269.8|1268.32|1262.92|674
1731030000000|2024-11-08 01:40:00|1269.47|1264.07|1267.08|1261.68|1269.66|1264.26|1264.84|1259.44|640
1731030300000|2024-11-08 01:45:00|1267.03|1261.63|1268.1|1262.7|1272.97|1267.57|1266.4|1261|689
1731030600000|2024-11-08 01:50:00|1268.08|1262.68|1269.38|1263.98|1270.7|1265.3|1267.42|1262.02|621
1731030900000|2024-11-08 01:55:00|1269.43|1264.03|1273.08|1267.68|1274.15|1268.75|1268.58|1263.18|478
1731031200000|2024-11-08 02:00:00|1272.77|1267.37|1270.44|1265.04|1276.25|1270.85|1270.35|1264.95|629
1731031500000|2024-11-08 02:05:00|1270.46|1265.06|1269.63|1264.23|1271.36|1265.96|1268.33|1262.93|748
1731031800000|2024-11-08 02:10:00|1269.67|1264.27|1269.62|1264.22|1270.87|1265.47|1268.5|1263.1|920
1731032100000|2024-11-08 02:15:00|1269.58|1264.18|1266.25|1260.85|1270.78|1265.38|1264.95|1259.55|773
1731032400000|2024-11-08 02:20:00|1266.2|1260.8|1264.05|1258.65|1267.45|1262.05|1263.31|1257.91|771
1731032700000|2024-11-08 02:25:00|1264.2|1258.8|1261.39|1255.99|1266.15|1260.75|1261.23|1255.83|813
1731033000000|2024-11-08 02:30:00|1261.42|1256.02|1262.18|1256.78|1264.41|1259.01|1260.49|1255.09|770
1731033300000|2024-11-08 02:35:00|1262.31|1256.91|1258.59|1253.19|1264.7|1259.3|1258.4|1253|647
1731033600000|2024-11-08 02:40:00|1258.65|1253.25|1257.7|1252.3|1260.45|1255.05|1257.4|1252|750
1731033900000|2024-11-08 02:45:00|1257.74|1252.34|1260.55|1255.15|1261.55|1256.15|1256.91|1251.51|759
1731034200000|2024-11-08 02:50:00|1260.5|1255.1|1260.4|1255|1262.85|1257.45|1260.25|1254.85|713
1731034500000|2024-11-08 02:55:00|1260.36|1254.96|1257.2|1251.8|1260.5|1255.1|1256.44|1251.04|774
1731034800000|2024-11-08 03:00:00|1257.25|1251.85|1258.64|1253.24|1258.66|1253.26|1255.45|1250.05|701
1731035100000|2024-11-08 03:05:00|1258.59|1253.19|1263.26|1257.86|1263.51|1258.11|1257.48|1252.08|623
1731035400000|2024-11-08 03:10:00|1263.3|1257.9|1263.77|1258.37|1264.53|1259.13|1262.91|1257.51|646
1731035700000|2024-11-08 03:15:00|1263.85|1258.45|1259.7|1254.3|1264.02|1258.62|1259.54|1254.14|607
1731036000000|2024-11-08 03:20:00|1259.68|1254.28|1259.49|1254.09|1261.48|1256.08|1258.7|1253.3|687
1731036300000|2024-11-08 03:25:00|1259.51|1254.11|1257.51|1252.11|1259.53|1254.13|1257.37|1251.97|688
1731036600000|2024-11-08 03:30:00|1257.55|1252.15|1256.51|1251.11|1259.15|1253.75|1255.57|1250.17|527
1731036900000|2024-11-08 03:35:00|1256.54|1251.14|1259.5|1254.1|1259.7|1254.3|1256.15|1250.75|658
1731037200000|2024-11-08 03:40:00|1259.48|1254.08|1261.75|1256.35|1262.45|1257.05|1258.53|1253.13|677
1731037500000|2024-11-08 03:45:00|1261.62|1256.22|1261.75|1256.35|1262.92|1257.52|1261.26|1255.86|714
1731037800000|2024-11-08 03:50:00|1261.76|1256.36|1263.62|1258.22|1264.75|1259.35|1261.54|1256.14|650
1731038100000|2024-11-08 03:55:00|1263.59|1258.19|1265.59|1260.19|1266.65|1261.25|1263.59|1258.19|483
1731038400000|2024-11-08 04:00:00|1265.54|1260.14|1268.39|1262.99|1269.11|1263.71|1265.54|1260.14|542
1731038700000|2024-11-08 04:05:00|1268.29|1262.89|1268.85|1263.45|1270.2|1264.8|1268.18|1262.78|510
1731039000000|2024-11-08 04:10:00|1268.87|1263.47|1269.6|1264.2|1270.78|1265.38|1268.26|1262.86|541
1731039300000|2024-11-08 04:15:00|1269.62|1264.22|1276.81|1271.41|1277.15|1271.75|1269.56|1264.16|676
1731039600000|2024-11-08 04:20:00|1276.89|1271.49|1279.63|1274.23|1279.85|1274.45|1276.87|1271.47|475
1731039900000|2024-11-08 04:25:00|1279.6|1274.2|1282.55|1277.15|1282.63|1277.23|1277.8|1272.4|498
1731040200000|2024-11-08 04:30:00|1282.65|1277.25|1279.75|1274.35|1284.35|1278.95|1278.65|1273.25|232
1731040500000|2024-11-08 04:35:00|1279.65|1274.25|1276.05|1270.65|1279.7|1274.3|1275.4|1270|268
1731040800000|2024-11-08 04:40:00|1275.9|1270.5|1274.83|1269.43|1278.25|1272.85|1274.23|1268.83|552
1731041100000|2024-11-08 04:45:00|1274.73|1269.33|1271.45|1266.05|1275.2|1269.8|1271.03|1265.63|422
1731041400000|2024-11-08 04:50:00|1271.42|1266.02|1274.65|1269.25|1275.7|1270.3|1271.4|1266|478
1731041700000|2024-11-08 04:55:00|1274.75|1269.35|1273|1267.6|1275.8|1270.4|1272.9|1267.5|620
1731042000000|2024-11-08 05:00:00|1272.94|1267.54|1271.52|1266.12|1273.28|1267.88|1270.3|1264.9|744
1731042300000|2024-11-08 05:05:00|1271.51|1266.11|1277.58|1272.18|1278.4|1273|1271.26|1265.86|554
1731042600000|2024-11-08 05:10:00|1277.6|1272.2|1281.19|1275.79|1282.17|1276.77|1277.6|1272.2|726
1731042900000|2024-11-08 05:15:00|1281.16|1275.76|1278.82|1273.42|1282.8|1277.4|1278.4|1273|536
1731043200000|2024-11-08 05:20:00|1278.86|1273.46|1277.72|1272.32|1280.88|1275.48|1275.45|1270.05|716
1731043500000|2024-11-08 05:25:00|1277.61|1272.21|1278.75|1273.35|1279.33|1273.93|1276.44|1271.04|904
1731043800000|2024-11-08 05:30:00|1278.72|1273.32|1282.65|1277.25|1285.95|1280.55|1278.58|1273.18|648
1731044100000|2024-11-08 05:35:00|1282.9|1277.5|1284.2|1278.8|1286.15|1280.75|1282.55|1277.15|264
1731044400000|2024-11-08 05:40:00|1284.25|1278.85|1283.26|1277.86|1285.05|1279.65|1282.54|1277.14|697
1731044700000|2024-11-08 05:45:00|1283.16|1277.76|1282.15|1276.75|1283.4|1278|1280.1|1274.7|473
1731045000000|2024-11-08 05:50:00|1282.5|1277.1|1282.16|1276.76|1283.2|1277.8|1280.31|1274.91|376
1731045300000|2024-11-08 05:55:00|1282.04|1276.64|1285.73|1280.33|1286.2|1280.8|1280.4|1275|423
1731045600000|2024-11-08 06:00:00|1285.71|1280.31|1283.55|1278.15|1286.6|1281.2|1282.4|1277|612
1731045900000|2024-11-08 06:05:00|1283.59|1278.19|1279.33|1273.93|1283.69|1278.29|1279.23|1273.83|554
1731046200000|2024-11-08 06:10:00|1279.38|1273.98|1283.18|1277.78|1283.26|1277.86|1279.18|1273.78|550
1731046500000|2024-11-08 06:15:00|1283.28|1277.88|1288.4|1283|1289.03|1283.63|1282.4|1277|615
1731046800000|2024-11-08 06:20:00|1288.43|1283.03|1285.41|1280.01|1288.43|1283.03|1284.45|1279.05|516
1731047100000|2024-11-08 06:25:00|1285.73|1280.33|1283.2|1277.8|1287.15|1281.75|1282.29|1276.89|382
1731047400000|2024-11-08 06:30:00|1283.23|1277.83|1279.2|1273.8|1283.83|1278.43|1279.18|1273.78|499
1731047700000|2024-11-08 06:35:00|1279.33|1273.93|1280.59|1275.19|1282.25|1276.85|1278.55|1273.15|428
1731048000000|2024-11-08 06:40:00|1280.88|1275.48|1284.48|1279.08|1285.65|1280.25|1280.33|1274.93|621
1731048300000|2024-11-08 06:45:00|1284.6|1279.2|1281.67|1276.27|1286.04|1280.64|1281.44|1276.04|392
1731048600000|2024-11-08 06:50:00|1281.72|1276.32|1276.44|1271.04|1282.13|1276.73|1275.55|1270.15|305
1731048900000|2024-11-08 06:55:00|1276.41|1271.01|1278.54|1273.14|1279.55|1274.15|1276.41|1271.01|592
1731049200000|2024-11-08 07:00:00|1278.55|1273.15|1280.57|1275.17|1281.15|1275.75|1278.35|1272.95|751
1731049500000|2024-11-08 07:05:00|1280.5|1275.1|1277.65|1272.25|1282|1276.6|1276.15|1270.75|726
1731049800000|2024-11-08 07:10:00|1277.44|1272.04|1271.29|1265.89|1278.07|1272.67|1270.45|1265.05|727
1731050100000|2024-11-08 07:15:00|1271.5|1266.1|1273.21|1267.81|1275.44|1270.04|1270.5|1265.1|742
1731050400000|2024-11-08 07:20:00|1273.16|1267.76|1273.3|1267.9|1275|1269.6|1270.15|1264.75|731
1731050700000|2024-11-08 07:25:00|1273.35|1267.95|1278.39|1272.99|1279.06|1273.66|1273.2|1267.8|637
1731051000000|2024-11-08 07:30:00|1278.42|1273.02|1276.53|1271.13|1279.15|1273.75|1275.65|1270.25|663
1731051300000|2024-11-08 07:35:00|1276.6|1271.2|1280.45|1275.05|1280.8|1275.4|1276.3|1270.9|837
1731051600000|2024-11-08 07:40:00|1280.5|1275.1|1285.73|1280.33|1286.64|1281.24|1280.29|1274.89|718
1731051900000|2024-11-08 07:45:00|1285.68|1280.28|1287.33|1281.93|1288.45|1283.05|1285.56|1280.16|627
1731052200000|2024-11-08 07:50:00|1287.28|1281.88|1287.45|1282.05|1288.45|1283.05|1285.97|1280.57|810
1731052500000|2024-11-08 07:55:00|1287.39|1281.99|1285.21|1279.81|1287.9|1282.5|1284.28|1278.88|895
1731052800000|2024-11-08 08:00:00|1285.23|1279.83|1278.36|1272.96|1285.8|1280.4|1278.36|1272.96|809
1731053100000|2024-11-08 08:05:00|1278.41|1273.01|1278.51|1273.11|1280.45|1275.05|1274.45|1269.05|798
1731053400000|2024-11-08 08:10:00|1278.54|1273.14|1273.73|1268.33|1278.54|1273.14|1272.44|1267.04|731
1731053700000|2024-11-08 08:15:00|1273.66|1268.26|1272.71|1267.31|1275.35|1269.95|1270.39|1264.99|723
1731054000000|2024-11-08 08:20:00|1272.81|1267.41|1273.47|1268.07|1276.28|1270.88|1271.94|1266.54|691
1731054300000|2024-11-08 08:25:00|1273.45|1268.05|1275.4|1270|1277.95|1272.55|1273.41|1268.01|566
1731054600000|2024-11-08 08:30:00|1275.45|1270.05|1273.38|1267.98|1276.19|1270.79|1272.55|1267.15|588
1731054900000|2024-11-08 08:35:00|1273.35|1267.95|1274.1|1268.7|1274.95|1269.55|1271.35|1265.95|620
1731055200000|2024-11-08 08:40:00|1274.13|1268.73|1272.8|1267.4|1274.5|1269.1|1270.62|1265.22|549
1731055500000|2024-11-08 08:45:00|1272.89|1267.49|1278.52|1273.12|1279.4|1274|1271.86|1266.46|615
1731055800000|2024-11-08 08:50:00|1278.49|1273.09|1279.69|1274.29|1281.96|1276.56|1275.66|1270.26|618
1731056100000|2024-11-08 08:55:00|1279.7|1274.3|1280.57|1275.17|1281.48|1276.08|1278.14|1272.74|792
1731056400000|2024-11-08 09:00:00|1280.61|1275.21|1284.1|1278.7|1285.2|1279.8|1279.42|1274.02|699
1731056700000|2024-11-08 09:05:00|1283.83|1278.43|1285.67|1280.27|1287.99|1282.59|1281.92|1276.52|618
1731057000000|2024-11-08 09:10:00|1285.65|1280.25|1287.7|1282.3|1288.03|1282.63|1284.82|1279.42|631
1731057300000|2024-11-08 09:15:00|1287.75|1282.35|1291.86|1286.46|1292.9|1287.5|1286.36|1280.96|828
1731057600000|2024-11-08 09:20:00|1291.8|1286.4|1294.77|1289.37|1296.23|1290.83|1291.4|1286|836
1731057900000|2024-11-08 09:25:00|1294.65|1289.25|1295.8|1290.4|1296.35|1290.95|1293.66|1288.26|864
1731058200000|2024-11-08 09:30:00|1295.82|1290.42|1297.14|1291.74|1297.14|1291.74|1293.2|1287.8|868
1731058500000|2024-11-08 09:35:00|1297.09|1291.69|1293.65|1288.25|1298.32|1292.92|1292.35|1286.95|566
1731058800000|2024-11-08 09:40:00|1293.7|1288.3|1293.55|1288.15|1296.15|1290.75|1292.7|1287.3|310
1731059100000|2024-11-08 09:45:00|1293.6|1288.2|1296.56|1291.16|1297.4|1292|1291.4|1286|611
1731059400000|2024-11-08 09:50:00|1296.62|1291.22|1297.48|1292.08|1297.63|1292.23|1294.37|1288.97|770
1731059700000|2024-11-08 09:55:00|1297.45|1292.05|1298.9|1293.5|1301.45|1296.05|1297.3|1291.9|926
1731060000000|2024-11-08 10:00:00|1298.65|1293.25|1295.7|1290.3|1299.18|1293.78|1294.8|1289.4|940
1731060300000|2024-11-08 10:05:00|1295.65|1290.25|1293.75|1288.35|1296.97|1291.57|1293.05|1287.65|887
1731060600000|2024-11-08 10:10:00|1293.77|1288.37|1293.65|1288.25|1295.22|1289.82|1291.87|1286.47|684
1731060900000|2024-11-08 10:15:00|1293.68|1288.28|1288.28|1282.88|1294.74|1289.34|1287.71|1282.31|834
1731061200000|2024-11-08 10:20:00|1288.31|1282.91|1289.8|1284.4|1289.95|1284.55|1286.73|1281.33|688
1731061500000|2024-11-08 10:25:00|1289.75|1284.35|1290.55|1285.15|1292.6|1287.2|1289.3|1283.9|786
1731061800000|2024-11-08 10:30:00|1290.56|1285.16|1289.67|1284.27|1291.35|1285.95|1289.25|1283.85|724
1731062100000|2024-11-08 10:35:00|1289.7|1284.3|1289.41|1284.01|1290.66|1285.26|1287.56|1282.16|492
1731062400000|2024-11-08 10:40:00|1289.43|1284.03|1296.65|1291.25|1297.24|1291.84|1288.88|1283.48|519
1731062700000|2024-11-08 10:45:00|1296.55|1291.15|1292.45|1287.05|1298.29|1292.89|1291.45|1286.05|555
1731063000000|2024-11-08 10:50:00|1292.4|1287|1299.55|1294.15|1300.2|1294.8|1291.7|1286.3|490
1731063300000|2024-11-08 10:55:00|1299.52|1294.12|1300.05|1294.65|1301.8|1296.4|1299.45|1294.05|660
1731063600000|2024-11-08 11:00:00|1300.01|1294.61|1299.28|1293.88|1301.68|1296.28|1298.4|1293|430
1731063900000|2024-11-08 11:05:00|1299.33|1293.93|1297.9|1292.5|1300.02|1294.62|1296.6|1291.2|708
1731064200000|2024-11-08 11:10:00|1297.81|1292.41|1295.29|1289.89|1298.89|1293.49|1295.29|1289.89|602
1731064500000|2024-11-08 11:15:00|1295.25|1289.85|1292.59|1287.19|1295.25|1289.85|1290.35|1284.95|495
1731064800000|2024-11-08 11:20:00|1292.29|1286.89|1294.74|1289.34|1296.3|1290.9|1291.2|1285.8|525
1731065100000|2024-11-08 11:25:00|1294.7|1289.3|1295.83|1290.43|1296.58|1291.18|1293.7|1288.3|712
1731065400000|2024-11-08 11:30:00|1295.87|1290.47|1298.15|1292.75|1298.92|1293.52|1295|1289.6|527
1731065700000|2024-11-08 11:35:00|1297.9|1292.5|1299.15|1293.75|1299.22|1293.82|1295.79|1290.39|660
1731066000000|2024-11-08 11:40:00|1299.2|1293.8|1298.38|1292.98|1301.2|1295.8|1298.38|1292.98|427
1731066300000|2024-11-08 11:45:00|1298.43|1293.03|1300.33|1294.93|1301.2|1295.8|1297.6|1292.2|558
1731066600000|2024-11-08 11:50:00|1300.32|1294.92|1302.35|1296.95|1303.18|1297.78|1298.5|1293.1|562
1731066900000|2024-11-08 11:55:00|1302.55|1297.15|1302.55|1297.15|1304.7|1299.3|1301.45|1296.05|804
1731067200000|2024-11-08 12:00:00|1302.6|1297.2|1310.34|1304.94|1310.45|1305.05|1302.35|1296.95|675
1731067500000|2024-11-08 12:05:00|1310.15|1304.75|1307.45|1302.05|1313.45|1308.05|1307.35|1301.95|640
1731067800000|2024-11-08 12:10:00|1307.5|1302.1|1305.59|1300.19|1310.25|1304.85|1304.25|1298.85|588
1731068100000|2024-11-08 12:15:00|1305.67|1300.27|1309.35|1303.95|1313.05|1307.65|1305.62|1300.22|554
1731068400000|2024-11-08 12:20:00|1309.3|1303.9|1315.02|1309.62|1315.2|1309.8|1309.3|1303.9|622
1731068700000|2024-11-08 12:25:00|1315.03|1309.63|1314.43|1309.03|1316.75|1311.35|1310.55|1305.15|635
1731069000000|2024-11-08 12:30:00|1314.41|1309.01|1312.35|1306.95|1319.45|1314.05|1311.95|1306.55|619
1731069300000|2024-11-08 12:35:00|1312.55|1307.15|1316.29|1310.89|1317.75|1312.35|1312.55|1307.15|867
1731069600000|2024-11-08 12:40:00|1316.25|1310.85|1324.1|1318.7|1324.3|1318.9|1314.4|1309|834
1731069900000|2024-11-08 12:45:00|1324.08|1318.68|1327.47|1322.07|1330.9|1325.5|1324.08|1318.68|861
1731070200000|2024-11-08 12:50:00|1327.5|1322.1|1326.35|1320.95|1328.75|1323.35|1323.15|1317.75|866
1731070500000|2024-11-08 12:55:00|1326.34|1320.94|1334.41|1329.01|1334.65|1329.25|1325.35|1319.95|819
1731070800000|2024-11-08 13:00:00|1334.29|1328.89|1326.25|1320.85|1334.29|1328.89|1324.3|1318.9|856
1731071100000|2024-11-08 13:05:00|1326.1|1320.7|1321.39|1315.99|1330.12|1324.72|1321.39|1315.99|937
1731071400000|2024-11-08 13:10:00|1321.41|1316.01|1327.32|1321.92|1327.45|1322.05|1318.95|1313.55|862
1731071700000|2024-11-08 13:15:00|1327.8|1322.4|1325.1|1319.7|1327.8|1322.4|1323.23|1317.83|793
1731072000000|2024-11-08 13:20:00|1324.93|1319.53|1326.15|1320.75|1329.75|1324.35|1324.49|1319.09|899
1731072300000|2024-11-08 13:25:00|1326.2|1320.8|1323|1317.6|1326.78|1321.38|1321.39|1315.99|907
1731072600000|2024-11-08 13:30:00|1323.1|1317.7|1321.82|1316.42|1325.9|1320.5|1320.35|1314.95|824
1731072900000|2024-11-08 13:35:00|1321.72|1316.32|1320.95|1315.55|1326.1|1320.7|1319.55|1314.15|800
1731073200000|2024-11-08 13:40:00|1321|1315.6|1321.34|1315.94|1321.73|1316.33|1319.32|1313.92|746
1731073500000|2024-11-08 13:45:00|1321.35|1315.95|1328.17|1322.77|1329.02|1323.62|1321.14|1315.74|870
1731073800000|2024-11-08 13:50:00|1328.15|1322.75|1332|1326.6|1335.7|1330.3|1326.65|1321.25|1013
1731074100000|2024-11-08 13:55:00|1332.16|1326.76|1332.84|1327.44|1333.7|1328.3|1329.09|1323.69|955
1731074400000|2024-11-08 14:00:00|1332.83|1327.43|1328.66|1323.26|1334.59|1329.19|1328.65|1323.25|1021
1731074700000|2024-11-08 14:05:00|1328.65|1323.25|1336.04|1330.64|1337.39|1331.99|1328.46|1323.06|984
1731075000000|2024-11-08 14:10:00|1336|1330.6|1332.3|1326.9|1336.4|1331|1332.3|1326.9|761
1731075300000|2024-11-08 14:15:00|1332.25|1326.85|1331.85|1326.45|1334.35|1328.95|1330.35|1324.95|609
1731075600000|2024-11-08 14:20:00|1331.96|1326.56|1336.31|1330.91|1336.55|1331.15|1329.05|1323.65|868
1731075900000|2024-11-08 14:25:00|1336.32|1330.92|1341.48|1336.08|1341.77|1336.37|1335.95|1330.55|729
1731076200000|2024-11-08 14:30:00|1341.46|1336.06|1337.37|1331.97|1341.65|1336.25|1333.35|1327.95|950
1731076500000|2024-11-08 14:35:00|1337.12|1331.72|1334.34|1328.94|1341.65|1336.25|1332.44|1327.04|1000
1731076800000|2024-11-08 14:40:00|1334.24|1328.84|1321.73|1316.33|1334.25|1328.85|1321.58|1316.18|824
1731077100000|2024-11-08 14:45:00|1321.8|1316.4|1320.01|1314.61|1327.22|1321.82|1318.9|1313.5|942
1731077400000|2024-11-08 14:50:00|1320.06|1314.66|1321.8|1316.4|1322.98|1317.58|1315.88|1310.48|964
1731077700000|2024-11-08 14:55:00|1322.15|1316.75|1321.85|1316.45|1322.93|1317.53|1306.81|1301.41|972
1731078000000|2024-11-08 15:00:00|1321.81|1316.41|1325.55|1320.15|1332.45|1327.05|1318.99|1313.59|980
1731078300000|2024-11-08 15:05:00|1326.3|1320.9|1330.04|1324.64|1330.8|1325.4|1320.32|1314.92|1006
1731078600000|2024-11-08 15:10:00|1329.9|1324.5|1323.95|1318.55|1330.76|1325.36|1319.49|1314.09|960
1731078900000|2024-11-08 15:15:00|1323.9|1318.5|1331.19|1325.79|1331.45|1326.05|1316.5|1311.1|1018
1731079200000|2024-11-08 15:20:00|1331.25|1325.85|1340.46|1335.06|1341.7|1336.3|1330.85|1325.45|1019
1731079500000|2024-11-08 15:25:00|1340.55|1335.15|1336.63|1331.23|1343.57|1338.17|1334.85|1329.45|1034
1731079800000|2024-11-08 15:30:00|1336.68|1331.28|1335.29|1329.89|1342.6|1337.2|1334.59|1329.19|972
1731080100000|2024-11-08 15:35:00|1335.27|1329.87|1331.13|1325.73|1337.4|1332|1330.32|1324.92|959
1731080400000|2024-11-08 15:40:00|1331.2|1325.8|1336.45|1331.05|1341.65|1336.25|1331.04|1325.64|950
1731080700000|2024-11-08 15:45:00|1336.8|1331.4|1329.42|1324.02|1336.8|1331.4|1325.29|1319.89|941
1731081000000|2024-11-08 15:50:00|1329.2|1323.8|1331.05|1325.65|1337.1|1331.7|1328.57|1323.17|856
1731081300000|2024-11-08 15:55:00|1331.1|1325.7|1330.45|1325.05|1331.5|1326.1|1327.91|1322.51|954
1731081600000|2024-11-08 16:00:00|1330.68|1325.28|1341.17|1335.77|1342.35|1336.95|1329.77|1324.37|983
1731081900000|2024-11-08 16:05:00|1341.09|1335.69|1338.25|1332.85|1343.2|1337.8|1336.34|1330.94|969
1731082200000|2024-11-08 16:10:00|1338.58|1333.18|1333.52|1328.12|1340|1334.6|1333.05|1327.65|1007
1731082500000|2024-11-08 16:15:00|1333.25|1327.85|1332.79|1327.39|1335.8|1330.4|1330.69|1325.29|831
1731082800000|2024-11-08 16:20:00|1332.81|1327.41|1331.7|1326.3|1334|1328.6|1330.27|1324.87|854
1731083100000|2024-11-08 16:25:00|1331.65|1326.25|1329.75|1324.35|1333.68|1328.28|1329.35|1323.95|453
1731083400000|2024-11-08 16:30:00|1330.15|1324.75|1319.03|1313.63|1331.58|1326.18|1318.9|1313.5|827
1731083700000|2024-11-08 16:35:00|1319.05|1313.65|1318.75|1313.35|1322.33|1316.93|1316.96|1311.56|715
1731084000000|2024-11-08 16:40:00|1318.85|1313.45|1313.69|1308.29|1319.85|1314.45|1311.15|1305.75|740
1731084300000|2024-11-08 16:45:00|1313.62|1308.22|1313.91|1308.51|1317.65|1312.25|1311.29|1305.89|850
1731084600000|2024-11-08 16:50:00|1314.2|1308.8|1318.6|1313.2|1321.25|1315.85|1313.42|1308.02|818
1731084900000|2024-11-08 16:55:00|1318.4|1313|1312.3|1306.9|1318.45|1313.05|1312.23|1306.83|863
1731085200000|2024-11-08 17:00:00|1312.25|1306.85|1316.35|1310.95|1317.8|1312.4|1311.4|1306|811
1731085500000|2024-11-08 17:05:00|1316.36|1310.96|1303.61|1298.21|1316.8|1311.4|1303.57|1298.17|884
1731085800000|2024-11-08 17:10:00|1303.45|1298.05|1306.17|1300.77|1311.76|1306.36|1303.35|1297.95|871
1731086100000|2024-11-08 17:15:00|1306.22|1300.82|1310.59|1305.19|1312.85|1307.45|1303.55|1298.15|905
1731086400000|2024-11-08 17:20:00|1310.64|1305.24|1305.75|1300.35|1313.11|1307.71|1305.28|1299.88|933
1731086700000|2024-11-08 17:25:00|1305.7|1300.3|1304.6|1299.2|1307.8|1302.4|1301.15|1295.75|848
1731087000000|2024-11-08 17:30:00|1304.73|1299.33|1312.02|1306.62|1313.05|1307.65|1301|1295.6|867
1731087300000|2024-11-08 17:35:00|1312|1306.6|1317.24|1311.84|1320.36|1314.96|1311.65|1306.25|910
1731087600000|2024-11-08 17:40:00|1317.3|1311.9|1323.14|1317.74|1325.7|1320.3|1317.24|1311.84|693
1731087900000|2024-11-08 17:45:00|1323.19|1317.79|1324.3|1318.9|1328.4|1323|1320.45|1315.05|864
1731088200000|2024-11-08 17:50:00|1325.15|1319.75|1330.32|1324.92|1332.65|1327.25|1324.85|1319.45|785
1731088500000|2024-11-08 17:55:00|1330.35|1324.95|1325.3|1319.9|1330.75|1325.35|1325.1|1319.7|712
1731088800000|2024-11-08 18:00:00|1325.75|1320.35|1319.35|1313.95|1326.65|1321.25|1317.94|1312.54|607
1731089100000|2024-11-08 18:05:00|1319.32|1313.92|1315.6|1310.2|1321.1|1315.7|1315.55|1310.15|443
1731089400000|2024-11-08 18:10:00|1316|1310.6|1318.36|1312.96|1319.2|1313.8|1315.6|1310.2|322
1731089700000|2024-11-08 18:15:00|1318.46|1313.06|1324.64|1319.24|1325.08|1319.68|1318.4|1313|631
1731090000000|2024-11-08 18:20:00|1324.85|1319.45|1324.2|1318.8|1328.2|1322.8|1323.35|1317.95|701
1731090300000|2024-11-08 18:25:00|1324.27|1318.87|1330.45|1325.05|1330.71|1325.31|1324.2|1318.8|781
1731090600000|2024-11-08 18:30:00|1330.51|1325.11|1330.65|1325.25|1332.2|1326.8|1328.54|1323.14|905
1731090900000|2024-11-08 18:35:00|1330.66|1325.26|1338.1|1332.7|1338.1|1332.7|1330.58|1325.18|866
1731091200000|2024-11-08 18:40:00|1338.15|1332.75|1340.35|1334.95|1340.6|1335.2|1331.2|1325.8|452
1731091500000|2024-11-08 18:45:00|1340.4|1335|1337.11|1331.71|1341.41|1336.01|1335.45|1330.05|605
1731091800000|2024-11-08 18:50:00|1336.95|1331.55|1335.3|1329.9|1338.8|1333.4|1333.91|1328.51|970
1731092100000|2024-11-08 18:55:00|1335.35|1329.95|1344.34|1338.94|1344.75|1339.35|1333.53|1328.13|944
1731092400000|2024-11-08 19:00:00|1344.31|1338.91|1350.18|1344.78|1350.49|1345.09|1343|1337.6|865
1731092700000|2024-11-08 19:05:00|1350.19|1344.79|1354.08|1348.68|1355.06|1349.66|1348.41|1343.01|851
1731093000000|2024-11-08 19:10:00|1353.7|1348.3|1353.3|1347.9|1360.5|1355.1|1352.68|1347.28|809
1731093300000|2024-11-08 19:15:00|1353.21|1347.81|1352.39|1346.99|1355.95|1350.55|1352.36|1346.96|807
1731093600000|2024-11-08 19:20:00|1352.42|1347.02|1350.53|1345.13|1355.1|1349.7|1349.66|1344.26|747
1731093900000|2024-11-08 19:25:00|1350.55|1345.15|1351.04|1345.64|1352.95|1347.55|1347.83|1342.43|791
1731094200000|2024-11-08 19:30:00|1351.26|1345.86|1349.32|1343.92|1352.17|1346.77|1347.27|1341.87|875
1731094500000|2024-11-08 19:35:00|1349.19|1343.79|1353.9|1348.5|1355.45|1350.05|1348.63|1343.23|832
1731094800000|2024-11-08 19:40:00|1353.95|1348.55|1354.96|1349.56|1356.5|1351.1|1351.35|1345.95|829
1731095100000|2024-11-08 19:45:00|1354.76|1349.36|1357.12|1351.72|1360.11|1354.71|1353.9|1348.5|916
1731095400000|2024-11-08 19:50:00|1357.2|1351.8|1356.45|1351.05|1360.2|1354.8|1355.95|1350.55|765
1731095700000|2024-11-08 19:55:00|1356.55|1351.15|1354.32|1348.92|1357.3|1351.9|1353.33|1347.93|721
1731096000000|2024-11-08 20:00:00|1354.29|1348.89|1357.29|1351.89|1357.55|1352.15|1352.85|1347.45|843
1731096300000|2024-11-08 20:05:00|1357.31|1351.91|1365.33|1359.93|1366.09|1360.69|1356.65|1351.25|658
1731096600000|2024-11-08 20:10:00|1365.32|1359.92|1366.22|1360.82|1367.5|1362.1|1363.65|1358.25|639
1731096900000|2024-11-08 20:15:00|1366.21|1360.81|1358.29|1352.89|1368.2|1362.8|1358.26|1352.86|651
1731097200000|2024-11-08 20:20:00|1358.3|1352.9|1354.36|1348.96|1358.65|1353.25|1352.83|1347.43|706
1731097500000|2024-11-08 20:25:00|1354.32|1348.92|1352.21|1346.81|1355.18|1349.78|1349.73|1344.33|647
1731097800000|2024-11-08 20:30:00|1352.23|1346.83|1354.58|1349.18|1356.6|1351.2|1349.23|1343.83|725
1731098100000|2024-11-08 20:35:00|1354.53|1349.13|1350.18|1344.78|1354.83|1349.43|1348.35|1342.95|649
1731098400000|2024-11-08 20:40:00|1350.14|1344.74|1348.35|1342.95|1351.25|1345.85|1348.35|1342.95|528
1731098700000|2024-11-08 20:45:00|1348.38|1342.98|1344.34|1338.94|1348.5|1343.1|1343.55|1338.15|540
1731099000000|2024-11-08 20:50:00|1344.33|1338.93|1346.51|1341.11|1347.1|1341.7|1343.39|1337.99|549
1731099300000|2024-11-08 20:55:00|1346.46|1341.06|1346.6|1341.2|1348.49|1343.09|1344.16|1338.76|507
1731099600000|2024-11-08 21:00:00|1346.55|1341.15|1352.1|1346.7|1352.55|1347.15|1346.33|1340.93|559
1731099900000|2024-11-08 21:05:00|1352.04|1346.64|1353.69|1348.29|1354.26|1348.86|1350.39|1344.99|704
1731100200000|2024-11-08 21:10:00|1353.66|1348.26|1346.19|1340.79|1355.09|1349.69|1345.7|1340.3|548
1731100500000|2024-11-08 21:15:00|1346.21|1340.81|1339.6|1334.2|1346.21|1340.81|1338.61|1333.21|647
1731100800000|2024-11-08 21:20:00|1339.63|1334.23|1340.66|1335.26|1341.45|1336.05|1337.26|1331.86|723
1731101100000|2024-11-08 21:25:00|1340.67|1335.27|1345.44|1340.04|1345.88|1340.48|1339.81|1334.41|607
1731101400000|2024-11-08 21:30:00|1345.43|1340.03|1343.61|1338.21|1348.28|1342.88|1343.24|1337.84|654
1731101700000|2024-11-08 21:35:00|1344.03|1338.63|1352.72|1347.32|1352.73|1347.33|1344.03|1338.63|735
1731102000000|2024-11-08 21:40:00|1352.68|1347.28|1356.73|1351.33|1357.59|1352.19|1352.54|1347.14|537
1731102300000|2024-11-08 21:45:00|1356.7|1351.3|1353.78|1348.38|1359.35|1353.95|1353.45|1348.05|602
1731102600000|2024-11-08 21:50:00|1353.76|1348.36|1353.58|1348.18|1356.33|1350.93|1353.58|1348.18|678
1731102900000|2024-11-08 21:55:00|1353.61|1348.21|1355.59|1350.19|1357.25|1351.85|1353.61|1348.21|582
1731139200000|2024-11-09 08:00:00|1353.16|1347.76|1354.19|1348.79|1355.25|1349.85|1353.16|1347.76|504
1731139500000|2024-11-09 08:05:00|1354.17|1348.77|1349.99|1344.59|1354.34|1348.94|1349.97|1344.57|481
1731139800000|2024-11-09 08:10:00|1350.03|1344.63|1352.2|1346.8|1352.99|1347.59|1349.21|1343.81|407
1731140100000|2024-11-09 08:15:00|1352.09|1346.69|1355.66|1350.26|1356.32|1350.92|1352.09|1346.69|515
1731140400000|2024-11-09 08:20:00|1355.62|1350.22|1354.11|1348.71|1356.31|1350.91|1354.04|1348.64|505
1731140700000|2024-11-09 08:25:00|1354.1|1348.7|1354.32|1348.92|1357.19|1351.79|1353.44|1348.04|551
1731141000000|2024-11-09 08:30:00|1354.37|1348.97|1356.23|1350.83|1356.3|1350.9|1353.42|1348.02|565
1731141300000|2024-11-09 08:35:00|1356.25|1350.85|1356.58|1351.18|1357.19|1351.79|1355.19|1349.79|570
1731141600000|2024-11-09 08:40:00|1356.59|1351.19|1356.16|1350.76|1357.05|1351.65|1355.1|1349.7|462
1731141900000|2024-11-09 08:45:00|1356.17|1350.77|1352.24|1346.84|1357.69|1352.29|1352.23|1346.83|600
1731142200000|2024-11-09 08:50:00|1352.23|1346.83|1351.78|1346.38|1353.25|1347.85|1350.2|1344.8|537
1731142500000|2024-11-09 08:55:00|1351.79|1346.39|1350.22|1344.82|1352.19|1346.79|1349.26|1343.86|490
1731142800000|2024-11-09 09:00:00|1350.2|1344.8|1352.77|1347.37|1354.25|1348.85|1350.15|1344.75|442
1731143100000|2024-11-09 09:05:00|1352.79|1347.39|1351.68|1346.28|1353.34|1347.94|1351.34|1345.94|450
1731143400000|2024-11-09 09:10:00|1351.71|1346.31|1352.2|1346.8|1352.63|1347.23|1351.2|1345.8|346
1731143700000|2024-11-09 09:15:00|1352.23|1346.83|1351.4|1346|1353.44|1348.04|1351.07|1345.67|464
1731144000000|2024-11-09 09:20:00|1351.42|1346.02|1347.61|1342.21|1354.74|1349.34|1347.42|1342.02|576
1731144300000|2024-11-09 09:25:00|1347.5|1342.1|1348.34|1342.94|1349.76|1344.36|1347.47|1342.07|486
1731144600000|2024-11-09 09:30:00|1348.36|1342.96|1351.47|1346.07|1354.92|1349.52|1348.36|1342.96|493
1731144900000|2024-11-09 09:35:00|1351.48|1346.08|1349.21|1343.81|1352.34|1346.94|1347.67|1342.27|457
1731145200000|2024-11-09 09:40:00|1349.22|1343.82|1348.16|1342.76|1351.18|1345.78|1347.61|1342.21|402
1731145500000|2024-11-09 09:45:00|1348.17|1342.77|1350.36|1344.96|1350.54|1345.14|1347.2|1341.8|439
1731145800000|2024-11-09 09:50:00|1350.37|1344.97|1351.39|1345.99|1352.17|1346.77|1349.28|1343.88|404
1731146100000|2024-11-09 09:55:00|1351.43|1346.03|1351.32|1345.92|1352.39|1346.99|1350.39|1344.99|499
1731146400000|2024-11-09 10:00:00|1351.31|1345.91|1351.28|1345.88|1352.24|1346.84|1349.21|1343.81|548
1731146700000|2024-11-09 10:05:00|1351.29|1345.89|1354.27|1348.87|1354.91|1349.51|1350.44|1345.04|552
1731147000000|2024-11-09 10:10:00|1354.29|1348.89|1355.63|1350.23|1356.69|1351.29|1354.21|1348.81|481
1731147300000|2024-11-09 10:15:00|1355.65|1350.25|1355.25|1349.85|1357.85|1352.45|1353.64|1348.24|604
1731147600000|2024-11-09 10:20:00|1355.23|1349.83|1355.48|1350.08|1357.21|1351.81|1353.31|1347.91|616
1731147900000|2024-11-09 10:25:00|1355.97|1350.57|1350.35|1344.95|1356.21|1350.81|1350.16|1344.76|519
1731148200000|2024-11-09 10:30:00|1350.33|1344.93|1351.78|1346.38|1353.08|1347.68|1347.4|1342|591
1731148500000|2024-11-09 10:35:00|1351.8|1346.4|1354.24|1348.84|1355.23|1349.83|1350.13|1344.73|575
1731148800000|2024-11-09 10:40:00|1354.26|1348.86|1355.29|1349.89|1356.2|1350.8|1354.26|1348.86|383
1731149100000|2024-11-09 10:45:00|1355.28|1349.88|1354.55|1349.15|1356.29|1350.89|1352.82|1347.42|625
1731149400000|2024-11-09 10:50:00|1354.65|1349.25|1352.67|1347.27|1354.81|1349.41|1351.44|1346.04|523
1731149700000|2024-11-09 10:55:00|1352.7|1347.3|1352.4|1347|1354.66|1349.26|1351.33|1345.93|646
1731150000000|2024-11-09 11:00:00|1352.41|1347.01|1355.22|1349.82|1355.49|1350.09|1351.73|1346.33|710
1731150300000|2024-11-09 11:05:00|1355.21|1349.81|1353.26|1347.86|1355.48|1350.08|1353.23|1347.83|525
1731150600000|2024-11-09 11:10:00|1353.21|1347.81|1355.87|1350.47|1356.92|1351.52|1352.8|1347.4|394
1731150900000|2024-11-09 11:15:00|1355.92|1350.52|1358.31|1352.91|1358.31|1352.91|1354.85|1349.45|516
1731151200000|2024-11-09 11:20:00|1358.29|1352.89|1361.31|1355.91|1363.28|1357.88|1358.27|1352.87|528
1731151500000|2024-11-09 11:25:00|1361.06|1355.66|1358.22|1352.82|1361.5|1356.1|1358.22|1352.82|597
1731151800000|2024-11-09 11:30:00|1358.23|1352.83|1358.12|1352.72|1361.45|1356.05|1357.33|1351.93|584
1731152100000|2024-11-09 11:35:00|1357.88|1352.48|1359.11|1353.71|1359.89|1354.49|1357.88|1352.48|543
1731152400000|2024-11-09 11:40:00|1359.28|1353.88|1361.89|1356.49|1362.09|1356.69|1358.29|1352.89|495
1731152700000|2024-11-09 11:45:00|1361.88|1356.48|1363.22|1357.82|1364.75|1359.35|1361.88|1356.48|504
1731153000000|2024-11-09 11:50:00|1363.26|1357.86|1364.83|1359.43|1364.83|1359.43|1361.76|1356.36|639
1731153300000|2024-11-09 11:55:00|1364.63|1359.23|1364.18|1358.78|1367.39|1361.99|1363.74|1358.34|472
1731153600000|2024-11-09 12:00:00|1364.14|1358.74|1362.08|1356.68|1364.76|1359.36|1361.49|1356.09|508
1731153900000|2024-11-09 12:05:00|1362.24|1356.84|1358.58|1353.18|1364.23|1358.83|1358.52|1353.12|596
1731154200000|2024-11-09 12:10:00|1358.56|1353.16|1356|1350.6|1358.97|1353.57|1355.35|1349.95|585
1731154500000|2024-11-09 12:15:00|1355.97|1350.57|1356.23|1350.83|1356.66|1351.26|1353.43|1348.03|586
1731154800000|2024-11-09 12:20:00|1356.26|1350.86|1360.47|1355.07|1361.51|1356.11|1356.26|1350.86|643
1731155100000|2024-11-09 12:25:00|1360.4|1355|1360.3|1354.9|1361.34|1355.94|1358.82|1353.42|532
1731155400000|2024-11-09 12:30:00|1360.29|1354.89|1358.66|1353.26|1360.45|1355.05|1356.23|1350.83|578
1731155700000|2024-11-09 12:35:00|1358.6|1353.2|1358.29|1352.89|1362.39|1356.99|1357.68|1352.28|652
1731156000000|2024-11-09 12:40:00|1358.31|1352.91|1357.27|1351.87|1358.31|1352.91|1355.8|1350.4|626
1731156300000|2024-11-09 12:45:00|1357.26|1351.86|1353.11|1347.71|1357.87|1352.47|1351.8|1346.4|566
1731156600000|2024-11-09 12:50:00|1353.12|1347.72|1350.7|1345.3|1353.4|1348|1350.19|1344.79|470
1731156900000|2024-11-09 12:55:00|1350.74|1345.34|1348.88|1343.48|1350.74|1345.34|1348.74|1343.34|431
1731157200000|2024-11-09 13:00:00|1348.92|1343.52|1350.27|1344.87|1352.11|1346.71|1348.41|1343.01|719
1731157500000|2024-11-09 13:05:00|1350.24|1344.84|1351.28|1345.88|1353.2|1347.8|1350.24|1344.84|545
1731157800000|2024-11-09 13:10:00|1351.26|1345.86|1353.34|1347.94|1354.3|1348.9|1349.25|1343.85|392
1731158100000|2024-11-09 13:15:00|1353.32|1347.92|1348.45|1343.05|1355.37|1349.97|1347.45|1342.05|389
1731158400000|2024-11-09 13:20:00|1348.46|1343.06|1352.26|1346.86|1358.66|1353.26|1336.1|1330.7|735
1731158700000|2024-11-09 13:25:00|1352.25|1346.85|1358.08|1352.68|1358.08|1352.68|1351.87|1346.47|495
1731159000000|2024-11-09 13:30:00|1358.05|1352.65|1360.11|1354.71|1360.48|1355.08|1356.51|1351.11|617
1731159300000|2024-11-09 13:35:00|1360.12|1354.72|1364.21|1358.81|1364.41|1359.01|1359.1|1353.7|507
1731159600000|2024-11-09 13:40:00|1364.2|1358.8|1360.43|1355.03|1366.3|1360.9|1360.13|1354.73|643
1731159900000|2024-11-09 13:45:00|1360.38|1354.98|1358.35|1352.95|1360.38|1354.98|1355.23|1349.83|495
1731160200000|2024-11-09 13:50:00|1358.36|1352.96|1361.37|1355.97|1362.29|1356.89|1357.62|1352.22|585
1731160500000|2024-11-09 13:55:00|1361.34|1355.94|1354.41|1349.01|1361.34|1355.94|1354.05|1348.65|554
1731160800000|2024-11-09 14:00:00|1354.39|1348.99|1351.32|1345.92|1354.48|1349.08|1351.32|1345.92|512
1731161100000|2024-11-09 14:05:00|1351.4|1346|1348.85|1343.45|1352.5|1347.1|1348.47|1343.07|431
1731161400000|2024-11-09 14:10:00|1348.91|1343.51|1350.54|1345.14|1351.56|1346.16|1348.03|1342.63|456
1731161700000|2024-11-09 14:15:00|1350.55|1345.15|1351.19|1345.79|1353.35|1347.95|1348.77|1343.37|522
1731162000000|2024-11-09 14:20:00|1351.21|1345.81|1352.5|1347.1|1353.9|1348.5|1350.39|1344.99|547
1731162300000|2024-11-09 14:25:00|1352.43|1347.03|1353.8|1348.4|1354.61|1349.21|1351.61|1346.21|506
1731162600000|2024-11-09 14:30:00|1353.78|1348.38|1349.16|1343.76|1353.78|1348.38|1349.16|1343.76|533
1731162900000|2024-11-09 14:35:00|1349.17|1343.77|1346.26|1340.86|1351.06|1345.66|1346.22|1340.82|572
1731163200000|2024-11-09 14:40:00|1346.27|1340.87|1342.3|1336.9|1346.66|1341.26|1342.3|1336.9|524
1731163500000|2024-11-09 14:45:00|1342.32|1336.92|1347.77|1342.37|1348.61|1343.21|1342.3|1336.9|615
1731163800000|2024-11-09 14:50:00|1347.74|1342.34|1349.48|1344.08|1350|1344.6|1346.13|1340.73|575
1731164100000|2024-11-09 14:55:00|1349.49|1344.09|1354.62|1349.22|1355.12|1349.72|1349.3|1343.9|522
1731164400000|2024-11-09 15:00:00|1354.69|1349.29|1352.33|1346.93|1355.49|1350.09|1350.52|1345.12|694
1731164700000|2024-11-09 15:05:00|1352.35|1346.95|1353.25|1347.85|1354.18|1348.78|1350.95|1345.55|686
1731165000000|2024-11-09 15:10:00|1353.24|1347.84|1353.53|1348.13|1355.17|1349.77|1351.84|1346.44|476
1731165300000|2024-11-09 15:15:00|1353.58|1348.18|1354.58|1349.18|1356.51|1351.11|1353.41|1348.01|587
1731165600000|2024-11-09 15:20:00|1354.57|1349.17|1354.63|1349.23|1356.73|1351.33|1354.41|1349.01|569
1731165900000|2024-11-09 15:25:00|1354.64|1349.24|1353.48|1348.08|1355.6|1350.2|1352.68|1347.28|455
1731166200000|2024-11-09 15:30:00|1353.49|1348.09|1358.16|1352.76|1358.19|1352.79|1352.17|1346.77|464
1731166500000|2024-11-09 15:35:00|1358.15|1352.75|1354.95|1349.55|1358.18|1352.78|1354.57|1349.17|474
1731166800000|2024-11-09 15:40:00|1354.9|1349.5|1356.66|1351.26|1359.12|1353.72|1354.5|1349.1|533
1731167100000|2024-11-09 15:45:00|1356.96|1351.56|1355.38|1349.98|1358.18|1352.78|1353.55|1348.15|326
1731167400000|2024-11-09 15:50:00|1355.32|1349.92|1353.33|1347.93|1355.38|1349.98|1353.28|1347.88|408
1731167700000|2024-11-09 15:55:00|1353.3|1347.9|1354.67|1349.27|1356.57|1351.17|1352.89|1347.49|381
1731168000000|2024-11-09 16:00:00|1354.79|1349.39|1356.54|1351.14|1357.63|1352.23|1354.53|1349.13|470
1731168300000|2024-11-09 16:05:00|1356.53|1351.13|1350.65|1345.25|1356.58|1351.18|1350.61|1345.21|486
1731168600000|2024-11-09 16:10:00|1350.7|1345.3|1352.68|1347.28|1353.5|1348.1|1350.57|1345.17|536
1731168900000|2024-11-09 16:15:00|1352.67|1347.27|1350.34|1344.94|1353.34|1347.94|1348.21|1342.81|605
1731169200000|2024-11-09 16:20:00|1350.35|1344.95|1346.64|1341.24|1351.49|1346.09|1345.46|1340.06|679
1731169500000|2024-11-09 16:25:00|1346.68|1341.28|1348.6|1343.2|1348.92|1343.52|1345.62|1340.22|593
1731169800000|2024-11-09 16:30:00|1348.49|1343.09|1350.22|1344.82|1351.39|1345.99|1346.64|1341.24|682
1731170100000|2024-11-09 16:35:00|1350.21|1344.81|1348.2|1342.8|1350.27|1344.87|1348.18|1342.78|479
1731170400000|2024-11-09 16:40:00|1348.21|1342.81|1346.43|1341.03|1348.29|1342.89|1345.34|1339.94|446
1731170700000|2024-11-09 16:45:00|1346.35|1340.95|1347.26|1341.86|1348.21|1342.81|1345.64|1340.24|524
1731171000000|2024-11-09 16:50:00|1347.25|1341.85|1345.75|1340.35|1349.16|1343.76|1345.46|1340.06|523
1731171300000|2024-11-09 16:55:00|1345.64|1340.24|1344.45|1339.05|1345.77|1340.37|1344.02|1338.62|416
1731171600000|2024-11-09 17:00:00|1344.43|1339.03|1345.22|1339.82|1346.68|1341.28|1343.91|1338.51|611
1731171900000|2024-11-09 17:05:00|1345.2|1339.8|1344.18|1338.78|1347.2|1341.8|1342.12|1336.72|676
1731172200000|2024-11-09 17:10:00|1344.2|1338.8|1336.1|1330.7|1344.51|1339.11|1335.82|1330.42|659
1731172500000|2024-11-09 17:15:00|1336.09|1330.69|1340.17|1334.77|1341.17|1335.77|1332.43|1327.03|738
1731172800000|2024-11-09 17:20:00|1340.2|1334.8|1344.96|1339.56|1345|1339.6|1340.17|1334.77|652
1731173100000|2024-11-09 17:25:00|1344.92|1339.52|1342.5|1337.1|1344.92|1339.52|1341.45|1336.05|341
1731173400000|2024-11-09 17:30:00|1342.48|1337.08|1342.36|1336.96|1345.26|1339.86|1341.29|1335.89|698
1731173700000|2024-11-09 17:35:00|1342.32|1336.92|1343.51|1338.11|1343.54|1338.14|1338.5|1333.1|565
1731174000000|2024-11-09 17:40:00|1343.5|1338.1|1342.15|1336.75|1344.57|1339.17|1341.26|1335.86|678
1731174300000|2024-11-09 17:45:00|1342.12|1336.72|1342.78|1337.38|1343.27|1337.87|1340.67|1335.27|640
1731174600000|2024-11-09 17:50:00|1342.69|1337.29|1345.48|1340.08|1345.48|1340.08|1342.6|1337.2|557
1731174900000|2024-11-09 17:55:00|1345.39|1339.99|1348.29|1342.89|1348.44|1343.04|1344.48|1339.08|456
1731175200000|2024-11-09 18:00:00|1348.2|1342.8|1348.71|1343.31|1349.57|1344.17|1346.61|1341.21|631
1731175500000|2024-11-09 18:05:00|1348.67|1343.27|1346.12|1340.72|1348.88|1343.48|1345.44|1340.04|594
1731175800000|2024-11-09 18:10:00|1346.11|1340.71|1347.14|1341.74|1347.25|1341.85|1345.61|1340.21|449
1731176100000|2024-11-09 18:15:00|1347.11|1341.71|1350.33|1344.93|1352.73|1347.33|1346.62|1341.22|365
1731176400000|2024-11-09 18:20:00|1350.29|1344.89|1354.66|1349.26|1355.04|1349.64|1349.89|1344.49|555
1731176700000|2024-11-09 18:25:00|1354.63|1349.23|1355.26|1349.86|1355.43|1350.03|1354.03|1348.63|395
1731177000000|2024-11-09 18:30:00|1355.25|1349.85|1357.09|1351.69|1357.25|1351.85|1355.21|1349.81|428
1731177300000|2024-11-09 18:35:00|1357.07|1351.67|1357.5|1352.1|1357.5|1352.1|1356.22|1350.82|346
1731177600000|2024-11-09 18:40:00|1357.46|1352.06|1358.55|1353.15|1359.56|1354.16|1356.17|1350.77|456
1731177900000|2024-11-09 18:45:00|1358.52|1353.12|1359.08|1353.68|1360.05|1354.65|1357.53|1352.13|551
1731178200000|2024-11-09 18:50:00|1359.03|1353.63|1361.17|1355.77|1361.19|1355.79|1358.1|1352.7|392
1731178500000|2024-11-09 18:55:00|1361.19|1355.79|1360.23|1354.83|1361.19|1355.79|1359.19|1353.79|425
1731178800000|2024-11-09 19:00:00|1360.25|1354.85|1362.92|1357.52|1368.27|1362.87|1359.24|1353.84|826
1731179100000|2024-11-09 19:05:00|1362.96|1357.56|1359.17|1353.77|1362.96|1357.56|1358.52|1353.12|628
1731179400000|2024-11-09 19:10:00|1359.2|1353.8|1361.23|1355.83|1362.37|1356.97|1358.03|1352.63|498
1731179700000|2024-11-09 19:15:00|1361.28|1355.88|1362.37|1356.97|1363.28|1357.88|1356.63|1351.23|710
1731180000000|2024-11-09 19:20:00|1362.35|1356.95|1366.04|1360.64|1367.21|1361.81|1362.31|1356.91|689
1731180300000|2024-11-09 19:25:00|1365.97|1360.57|1366.27|1360.87|1367.08|1361.68|1363.54|1358.14|553
1731180600000|2024-11-09 19:30:00|1366.24|1360.84|1362.18|1356.78|1366.24|1360.84|1359.98|1354.58|680
1731180900000|2024-11-09 19:35:00|1362.17|1356.77|1359.19|1353.79|1362.18|1356.78|1356.28|1350.88|575
1731181200000|2024-11-09 19:40:00|1359.16|1353.76|1357.94|1352.54|1360.05|1354.65|1355.96|1350.56|513
1731181500000|2024-11-09 19:45:00|1357.95|1352.55|1360.42|1355.02|1360.57|1355.17|1356.09|1350.69|555
1731181800000|2024-11-09 19:50:00|1360.43|1355.03|1358.4|1353|1360.59|1355.19|1358.08|1352.68|511
1731182100000|2024-11-09 19:55:00|1358.52|1353.12|1357.26|1351.86|1359.31|1353.91|1357.22|1351.82|424
1731182400000|2024-11-09 20:00:00|1357.25|1351.85|1357.21|1351.81|1357.64|1352.24|1355.21|1349.81|511
1731182700000|2024-11-09 20:05:00|1357.14|1351.74|1359.61|1354.21|1359.78|1354.38|1357.14|1351.74|298
1731183000000|2024-11-09 20:10:00|1359.62|1354.22|1361.17|1355.77|1364.64|1359.24|1359.53|1354.13|342
1731183300000|2024-11-09 20:15:00|1361.18|1355.78|1360.09|1354.69|1362.17|1356.77|1359.25|1353.85|260
1731183600000|2024-11-09 20:20:00|1360.14|1354.74|1362.39|1356.99|1365.25|1359.85|1360.07|1354.67|541
1731183900000|2024-11-09 20:25:00|1362.34|1356.94|1360.23|1354.83|1362.44|1357.04|1359.53|1354.13|368
1731184200000|2024-11-09 20:30:00|1360.27|1354.87|1363.6|1358.2|1363.63|1358.23|1359.26|1353.86|425
1731184500000|2024-11-09 20:35:00|1363.62|1358.22|1362.57|1357.17|1363.78|1358.38|1361.29|1355.89|322
1731184800000|2024-11-09 20:40:00|1362.52|1357.12|1362.21|1356.81|1362.7|1357.3|1361.41|1356.01|283
1731185100000|2024-11-09 20:45:00|1362.23|1356.83|1357.76|1352.36|1362.66|1357.26|1357.68|1352.28|366
1731185400000|2024-11-09 20:50:00|1357.78|1352.38|1359.28|1353.88|1359.65|1354.25|1357.24|1351.84|251
1731185700000|2024-11-09 20:55:00|1359.29|1353.89|1359.28|1353.88|1360.88|1355.48|1359.16|1353.76|367
1731186000000|2024-11-09 21:00:00|1359.27|1353.87|1356.16|1350.76|1359.84|1354.44|1355.66|1350.26|459
1731186300000|2024-11-09 21:05:00|1356.15|1350.75|1358.29|1352.89|1358.66|1353.26|1356.08|1350.68|497
1731186600000|2024-11-09 21:10:00|1358.31|1352.91|1358.15|1352.75|1359.52|1354.12|1357.22|1351.82|403
1731186900000|2024-11-09 21:15:00|1358.16|1352.76|1356.33|1350.93|1358.75|1353.35|1355.42|1350.02|492
1731187200000|2024-11-09 21:20:00|1356.36|1350.96|1358.57|1353.17|1358.66|1353.26|1356.36|1350.96|444
1731187500000|2024-11-09 21:25:00|1358.59|1353.19|1356.55|1351.15|1358.64|1353.24|1355.88|1350.48|490
1731187800000|2024-11-09 21:30:00|1356.59|1351.19|1354.22|1348.82|1357.26|1351.86|1353.66|1348.26|566
1731188100000|2024-11-09 21:35:00|1354.25|1348.85|1353.2|1347.8|1354.64|1349.24|1352.33|1346.93|309
1731188400000|2024-11-09 21:40:00|1353.19|1347.79|1354.47|1349.07|1355.14|1349.74|1352.43|1347.03|448
1731188700000|2024-11-09 21:45:00|1354.51|1349.11|1351.74|1346.34|1354.59|1349.19|1351.17|1345.77|479
1731189000000|2024-11-09 21:50:00|1351.72|1346.32|1351.48|1346.08|1352.74|1347.34|1351.35|1345.95|417
1731189300000|2024-11-09 21:55:00|1351.43|1346.03|1351.4|1346|1352.58|1347.18|1351.23|1345.83|448
1731189600000|2024-11-09 22:00:00|1351.25|1345.85|1351.66|1346.26|1352.74|1347.34|1350.48|1345.08|568
1731189900000|2024-11-09 22:05:00|1351.45|1346.05|1351.66|1346.26|1351.82|1346.42|1349.09|1343.69|379
1731190200000|2024-11-09 22:10:00|1351.6|1346.2|1353.22|1347.82|1353.77|1348.37|1351.18|1345.78|172
1731190500000|2024-11-09 22:15:00|1353.21|1347.81|1352.45|1347.05|1354.21|1348.81|1351.36|1345.96|295
1731190800000|2024-11-09 22:20:00|1352.44|1347.04|1352.68|1347.28|1352.89|1347.49|1351.6|1346.2|221
1731191100000|2024-11-09 22:25:00|1352.46|1347.06|1356.8|1351.4|1357.26|1351.86|1352.22|1346.82|249
1731191400000|2024-11-09 22:30:00|1356.78|1351.38|1359.51|1354.11|1359.87|1354.47|1356.78|1351.38|315
1731191700000|2024-11-09 22:35:00|1359.57|1354.17|1360.27|1354.87|1362.09|1356.69|1359.57|1354.17|244
1731192000000|2024-11-09 22:40:00|1360.21|1354.81|1362.85|1357.45|1363.44|1358.04|1360.03|1354.63|225
1731192300000|2024-11-09 22:45:00|1362.79|1357.39|1369.32|1363.92|1370.86|1365.46|1362.67|1357.27|493
1731192600000|2024-11-09 22:50:00|1369.34|1363.94|1375.78|1370.38|1375.78|1370.38|1366.43|1361.03|721
1731192900000|2024-11-09 22:55:00|1375.96|1370.56|1378.31|1372.91|1381.4|1376|1375.66|1370.26|798
1731193200000|2024-11-09 23:00:00|1378.29|1372.89|1380.1|1374.7|1380.76|1375.36|1373.56|1368.16|829
1731193500000|2024-11-09 23:05:00|1380.13|1374.73|1378.95|1373.55|1381.41|1376.01|1378.06|1372.66|764
1731193800000|2024-11-09 23:10:00|1378.56|1373.16|1377.16|1371.76|1379.13|1373.73|1375.53|1370.13|689
1731194100000|2024-11-09 23:15:00|1377.18|1371.78|1378.25|1372.85|1379.2|1373.8|1374.28|1368.88|670
1731194400000|2024-11-09 23:20:00|1378.24|1372.84|1381.54|1376.14|1382.2|1376.8|1375.16|1369.76|709
1731194700000|2024-11-09 23:25:00|1381.46|1376.06|1381.78|1376.38|1382.25|1376.85|1378.2|1372.8|763
1731195000000|2024-11-09 23:30:00|1381.79|1376.39|1381.35|1375.95|1386.81|1381.41|1378.6|1373.2|785
1731195300000|2024-11-09 23:35:00|1381.32|1375.92|1381.42|1376.02|1383.64|1378.24|1380.24|1374.84|754
1731195600000|2024-11-09 23:40:00|1381.37|1375.97|1383.28|1377.88|1384.74|1379.34|1380.35|1374.95|648
1731195900000|2024-11-09 23:45:00|1383.31|1377.91|1381.47|1376.07|1383.86|1378.46|1378.75|1373.35|738
1731196200000|2024-11-09 23:50:00|1381.6|1376.2|1377.66|1372.26|1381.69|1376.29|1374.69|1369.29|890
1731196500000|2024-11-09 23:55:00|1377.71|1372.31|1380.37|1374.97|1381.4|1376|1376.32|1370.92|754
1731196800000|2024-11-10 00:00:00|1380.26|1374.86|1371.93|1366.53|1381.04|1375.64|1371.55|1366.15|779
1731197100000|2024-11-10 00:05:00|1371.95|1366.55|1377.25|1371.85|1377.29|1371.89|1371.41|1366.01|818
1731197400000|2024-11-10 00:10:00|1377.2|1371.8|1376.26|1370.86|1379.66|1374.26|1374.5|1369.1|826
1731197700000|2024-11-10 00:15:00|1376.27|1370.87|1381.86|1376.46|1383.61|1378.21|1375.45|1370.05|905
1731198000000|2024-11-10 00:20:00|1381.56|1376.16|1383.35|1377.95|1384.9|1379.5|1378.92|1373.52|774
1731198300000|2024-11-10 00:25:00|1383.37|1377.97|1384.15|1378.75|1387.9|1382.5|1383.31|1377.91|626
1731198600000|2024-11-10 00:30:00|1384.11|1378.71|1378.29|1372.89|1387.73|1382.33|1378.29|1372.89|748
1731198900000|2024-11-10 00:35:00|1378.33|1372.93|1378.8|1373.4|1380.11|1374.71|1376.14|1370.74|902
1731199200000|2024-11-10 00:40:00|1378.88|1373.48|1386.36|1380.96|1386.41|1381.01|1377.89|1372.49|818
1731199500000|2024-11-10 00:45:00|1386.38|1380.98|1382.63|1377.23|1387.97|1382.57|1381.29|1375.89|856
1731199800000|2024-11-10 00:50:00|1382.64|1377.24|1381.15|1375.75|1382.76|1377.36|1380.29|1374.89|734
1731200100000|2024-11-10 00:55:00|1381.1|1375.7|1378.21|1372.81|1384.46|1379.06|1376.35|1370.95|714
1731200400000|2024-11-10 01:00:00|1378.22|1372.82|1380.34|1374.94|1386.64|1381.24|1374.26|1368.86|880
1731200700000|2024-11-10 01:05:00|1380.33|1374.93|1377.25|1371.85|1387.69|1382.29|1377.25|1371.85|720
1731201000000|2024-11-10 01:10:00|1377.24|1371.84|1379.25|1373.85|1384.92|1379.52|1376.13|1370.73|663
1731201300000|2024-11-10 01:15:00|1379.21|1373.81|1384.29|1378.89|1385.03|1379.63|1378.47|1373.07|775
1731201600000|2024-11-10 01:20:00|1384.49|1379.09|1390.12|1384.72|1390.51|1385.11|1384.26|1378.86|689
1731201900000|2024-11-10 01:25:00|1390.29|1384.89|1391.59|1386.19|1392.08|1386.68|1389.57|1384.17|660
1731202200000|2024-11-10 01:30:00|1391.58|1386.18|1388.29|1382.89|1393.49|1388.09|1388.22|1382.82|741
1731202500000|2024-11-10 01:35:00|1388.28|1382.88|1383|1377.6|1389.38|1383.98|1382.27|1376.87|746
1731202800000|2024-11-10 01:40:00|1382.97|1377.57|1383.21|1377.81|1385.21|1379.81|1382.32|1376.92|738
1731203100000|2024-11-10 01:45:00|1383.18|1377.78|1383.35|1377.95|1385.57|1380.17|1381.9|1376.5|628
1731203400000|2024-11-10 01:50:00|1383.38|1377.98|1382.21|1376.81|1383.71|1378.31|1379.48|1374.08|619
1731203700000|2024-11-10 01:55:00|1382.24|1376.84|1383.98|1378.58|1384.32|1378.92|1380.61|1375.21|556
1731204000000|2024-11-10 02:00:00|1383.96|1378.56|1391.22|1385.82|1392.04|1386.64|1383.89|1378.49|605
1731204300000|2024-11-10 02:05:00|1391.23|1385.83|1397.13|1391.73|1399.04|1393.64|1390.19|1384.79|589
1731204600000|2024-11-10 02:10:00|1397.14|1391.74|1397.38|1391.98|1398.68|1393.28|1395.86|1390.46|803
1731204900000|2024-11-10 02:15:00|1397.36|1391.96|1401.26|1395.86|1406.66|1401.26|1397.27|1391.87|802
1731205200000|2024-11-10 02:20:00|1401.28|1395.88|1399.05|1393.65|1401.45|1396.05|1395.15|1389.75|837
1731205500000|2024-11-10 02:25:00|1398.79|1393.39|1400.34|1394.94|1404.12|1398.72|1398.05|1392.65|851
1731205800000|2024-11-10 02:30:00|1400.31|1394.91|1406.11|1400.71|1406.18|1400.78|1394.99|1389.59|850
1731206100000|2024-11-10 02:35:00|1406.06|1400.66|1401.18|1395.78|1406.06|1400.66|1399.36|1393.96|752
1731206400000|2024-11-10 02:40:00|1401.11|1395.71|1402.26|1396.86|1403.26|1397.86|1399.61|1394.21|707
1731206700000|2024-11-10 02:45:00|1402.24|1396.84|1398.2|1392.8|1403.21|1397.81|1397.29|1391.89|692
1731207000000|2024-11-10 02:50:00|1398.22|1392.82|1398.31|1392.91|1400.09|1394.69|1397.02|1391.62|696
1731207300000|2024-11-10 02:55:00|1398.43|1393.03|1393.12|1387.72|1399.6|1394.2|1392.56|1387.16|711
1731207600000|2024-11-10 03:00:00|1393.16|1387.76|1394.97|1389.57|1398.21|1392.81|1393.11|1387.71|748
1731207900000|2024-11-10 03:05:00|1394.98|1389.58|1401.6|1396.2|1402.12|1396.72|1394.07|1388.67|806
1731208200000|2024-11-10 03:10:00|1401.65|1396.25|1403.79|1398.39|1405.26|1399.86|1399.16|1393.76|744
1731208500000|2024-11-10 03:15:00|1403.32|1397.92|1406.46|1401.06|1408.48|1403.08|1402.5|1397.1|818
1731208800000|2024-11-10 03:20:00|1406.48|1401.08|1399.74|1394.34|1406.58|1401.18|1399.26|1393.86|805
1731209100000|2024-11-10 03:25:00|1399.68|1394.28|1401.27|1395.87|1402.27|1396.87|1397.01|1391.61|683
1731209400000|2024-11-10 03:30:00|1401.29|1395.89|1399.21|1393.81|1401.5|1396.1|1398.25|1392.85|556
1731209700000|2024-11-10 03:35:00|1399.22|1393.82|1399.19|1393.79|1399.97|1394.57|1397.31|1391.91|631
1731210000000|2024-11-10 03:40:00|1399.15|1393.75|1398.08|1392.68|1400.19|1394.79|1396.94|1391.54|721
1731210300000|2024-11-10 03:45:00|1398.16|1392.76|1397.2|1391.8|1398.69|1393.29|1394.59|1389.19|680
1731210600000|2024-11-10 03:50:00|1397.22|1391.82|1397.67|1392.27|1398.36|1392.96|1395.59|1390.19|782
1731210900000|2024-11-10 03:55:00|1397.64|1392.24|1395.51|1390.11|1398.08|1392.68|1395.35|1389.95|781
1731211200000|2024-11-10 04:00:00|1395.55|1390.15|1393.45|1388.05|1395.55|1390.15|1393.45|1388.05|632
1731211500000|2024-11-10 04:05:00|1393.46|1388.06|1399.48|1394.08|1399.78|1394.38|1393.46|1388.06|661
1731211800000|2024-11-10 04:10:00|1399.44|1394.04|1428.33|1422.93|1430.02|1424.62|1399.38|1393.98|847
1731212100000|2024-11-10 04:15:00|1428.57|1423.17|1418.1|1412.7|1429.05|1423.65|1417.98|1412.58|754
1731212400000|2024-11-10 04:20:00|1417.98|1412.58|1423.98|1418.58|1425.46|1420.06|1416.92|1411.52|674
1731212700000|2024-11-10 04:25:00|1423.96|1418.56|1428.19|1422.79|1431.4|1426|1423.95|1418.55|745
1731213000000|2024-11-10 04:30:00|1428.16|1422.76|1438.53|1433.13|1441.37|1435.97|1427.43|1422.03|796
1731213300000|2024-11-10 04:35:00|1438.72|1433.32|1444.66|1439.26|1446.47|1441.07|1437.42|1432.02|975
1731213600000|2024-11-10 04:40:00|1444.62|1439.22|1433.3|1427.9|1444.62|1439.22|1429.46|1424.06|939
1731213900000|2024-11-10 04:45:00|1433.29|1427.89|1431.35|1425.95|1434.26|1428.86|1429.03|1423.63|913
1731214200000|2024-11-10 04:50:00|1431.34|1425.94|1443.16|1437.76|1445.26|1439.86|1431.22|1425.82|950
1731214500000|2024-11-10 04:55:00|1443.41|1438.01|1441.92|1436.52|1445.35|1439.95|1437.6|1432.2|1032
1731214800000|2024-11-10 05:00:00|1441.94|1436.54|1435.11|1429.71|1442.22|1436.82|1433.37|1427.97|967
1731215100000|2024-11-10 05:05:00|1435.1|1429.7|1439.64|1434.24|1441.5|1436.1|1431.6|1426.2|884
1731215400000|2024-11-10 05:10:00|1439.72|1434.32|1441.47|1436.07|1443|1437.6|1435.97|1430.57|872
1731215700000|2024-11-10 05:15:00|1441.32|1435.92|1449.09|1443.69|1452.36|1446.96|1440.66|1435.26|917
1731216000000|2024-11-10 05:20:00|1449.11|1443.71|1439.88|1434.48|1453.37|1447.97|1439.88|1434.48|916
1731216300000|2024-11-10 05:25:00|1439.63|1434.23|1457.64|1452.24|1462.8|1457.4|1433.29|1427.89|1024
1731216600000|2024-11-10 05:30:00|1457.59|1452.19|1450.1|1444.7|1458.07|1452.67|1449.15|1443.75|882
1731216900000|2024-11-10 05:35:00|1450.08|1444.68|1452.82|1447.42|1457.17|1451.77|1448.43|1443.03|907
1731217200000|2024-11-10 05:40:00|1453|1447.6|1453.25|1447.85|1454.32|1448.92|1449.36|1443.96|793
1731217500000|2024-11-10 05:45:00|1453.23|1447.83|1450.19|1444.79|1456.34|1450.94|1450.09|1444.69|778
1731217800000|2024-11-10 05:50:00|1450.44|1445.04|1445.37|1439.97|1452.88|1447.48|1444.21|1438.81|811
1731218100000|2024-11-10 05:55:00|1445.3|1439.9|1444.57|1439.17|1446.45|1441.05|1441.21|1435.81|755
1731218400000|2024-11-10 06:00:00|1444.6|1439.2|1446.22|1440.82|1449.22|1443.82|1441.5|1436.1|956
1731218700000|2024-11-10 06:05:00|1446.33|1440.93|1449.43|1444.03|1449.43|1444.03|1442.39|1436.99|921
1731219000000|2024-11-10 06:10:00|1450.01|1444.61|1449.59|1444.19|1452.09|1446.69|1446.2|1440.8|889
1731219300000|2024-11-10 06:15:00|1449.5|1444.1|1450.06|1444.66|1450.55|1445.15|1443.82|1438.42|896
1731219600000|2024-11-10 06:20:00|1450.03|1444.63|1446.36|1440.96|1450.34|1444.94|1445.42|1440.02|817
1731219900000|2024-11-10 06:25:00|1446.37|1440.97|1443.39|1437.99|1446.6|1441.2|1443.13|1437.73|700
1731220200000|2024-11-10 06:30:00|1443.4|1438|1442|1436.6|1443.43|1438.03|1439.57|1434.17|697
1731220500000|2024-11-10 06:35:00|1441.97|1436.57|1442.32|1436.92|1443.78|1438.38|1439.37|1433.97|696
1731220800000|2024-11-10 06:40:00|1442.31|1436.91|1446.11|1440.71|1450.33|1444.93|1442.21|1436.81|672
1731221100000|2024-11-10 06:45:00|1446.03|1440.63|1444.05|1438.65|1446.33|1440.93|1440.6|1435.2|760
1731221400000|2024-11-10 06:50:00|1444.06|1438.66|1443.27|1437.87|1447.18|1441.78|1442.23|1436.83|658
1731221700000|2024-11-10 06:55:00|1443.28|1437.88|1443.16|1437.76|1444.76|1439.36|1442.25|1436.85|601
1731222000000|2024-11-10 07:00:00|1443.21|1437.81|1444.05|1438.65|1446.12|1440.72|1442.75|1437.35|639
1731222300000|2024-11-10 07:05:00|1443.99|1438.59|1442.36|1436.96|1445.17|1439.77|1441.99|1436.59|633
1731222600000|2024-11-10 07:10:00|1442.39|1436.99|1445.19|1439.79|1450.17|1444.77|1442.06|1436.66|697
1731222900000|2024-11-10 07:15:00|1445.21|1439.81|1450.31|1444.91|1450.31|1444.91|1445.16|1439.76|631
1731223200000|2024-11-10 07:20:00|1450.97|1445.57|1449.17|1443.77|1453.49|1448.09|1448.21|1442.81|626
1731223500000|2024-11-10 07:25:00|1449.16|1443.76|1445.19|1439.79|1449.19|1443.79|1444.64|1439.24|482
1731223800000|2024-11-10 07:30:00|1445.21|1439.81|1446.09|1440.69|1447.17|1441.77|1443.21|1437.81|446
1731224100000|2024-11-10 07:35:00|1446.1|1440.7|1446.97|1441.57|1451.22|1445.82|1445.99|1440.59|591
1731224400000|2024-11-10 07:40:00|1446.84|1441.44|1447.07|1441.67|1448.29|1442.89|1446.13|1440.73|538
1731224700000|2024-11-10 07:45:00|1447.06|1441.66|1449.16|1443.76|1450.94|1445.54|1446.94|1441.54|627
1731225000000|2024-11-10 07:50:00|1449.12|1443.72|1451.41|1446.01|1452.7|1447.3|1448.45|1443.05|607
1731225300000|2024-11-10 07:55:00|1451.39|1445.99|1451.21|1445.81|1453.43|1448.03|1450.32|1444.92|535
1731225600000|2024-11-10 08:00:00|1451.22|1445.82|1454.84|1449.44|1455.34|1449.94|1451.2|1445.8|686
1731225900000|2024-11-10 08:05:00|1454.86|1449.46|1453.7|1448.3|1456.45|1451.05|1453.24|1447.84|543
1731226200000|2024-11-10 08:10:00|1453.68|1448.28|1452.04|1446.64|1456.27|1450.87|1450.29|1444.89|642
1731226500000|2024-11-10 08:15:00|1452.07|1446.67|1450.24|1444.84|1452.1|1446.7|1450.2|1444.8|533
1731226800000|2024-11-10 08:20:00|1450.2|1444.8|1449.37|1443.97|1452.3|1446.9|1449.36|1443.96|546
1731227100000|2024-11-10 08:25:00|1449.36|1443.96|1448.69|1443.29|1451.22|1445.82|1447.36|1441.96|635
1731227400000|2024-11-10 08:30:00|1448.66|1443.26|1450.13|1444.73|1450.17|1444.77|1446.78|1441.38|654
1731227700000|2024-11-10 08:35:00|1450.12|1444.72|1446.16|1440.76|1450.18|1444.78|1446.16|1440.76|570
1731228000000|2024-11-10 08:40:00|1446.19|1440.79|1442.21|1436.81|1446.27|1440.87|1442.16|1436.76|594
1731228300000|2024-11-10 08:45:00|1442.17|1436.77|1446.96|1441.56|1447.11|1441.71|1441.2|1435.8|592
1731228600000|2024-11-10 08:50:00|1447.03|1441.63|1446.1|1440.7|1450.29|1444.89|1445.17|1439.77|624
1731228900000|2024-11-10 08:55:00|1446.11|1440.71|1447.14|1441.74|1447.34|1441.94|1445.05|1439.65|623
1731229200000|2024-11-10 09:00:00|1447.21|1441.81|1449.45|1444.05|1450.2|1444.8|1446.11|1440.71|693
1731229500000|2024-11-10 09:05:00|1449.48|1444.08|1449.99|1444.59|1451.12|1445.72|1448.15|1442.75|600
1731229800000|2024-11-10 09:10:00|1449.97|1444.57|1447.34|1441.94|1449.99|1444.59|1446.94|1441.54|578
1731230100000|2024-11-10 09:15:00|1447.31|1441.91|1451.16|1445.76|1452.09|1446.69|1446.26|1440.86|590
1731230400000|2024-11-10 09:20:00|1451.18|1445.78|1457.85|1452.45|1459.13|1453.73|1450.34|1444.94|691
1731230700000|2024-11-10 09:25:00|1458.14|1452.74|1461.94|1456.54|1462|1456.6|1456.98|1451.58|708
1731231000000|2024-11-10 09:30:00|1461.91|1456.51|1460.16|1454.76|1462.41|1457.01|1459.41|1454.01|721
1731231300000|2024-11-10 09:35:00|1460.15|1454.75|1460.38|1454.98|1462.32|1456.92|1459.07|1453.67|784
1731231600000|2024-11-10 09:40:00|1460.34|1454.94|1459.16|1453.76|1463.35|1457.95|1458.31|1452.91|682
1731231900000|2024-11-10 09:45:00|1459.19|1453.79|1456.33|1450.93|1459.19|1453.79|1455.14|1449.74|686
1731232200000|2024-11-10 09:50:00|1456.32|1450.92|1451.23|1445.83|1456.33|1450.93|1451.19|1445.79|583
1731232500000|2024-11-10 09:55:00|1451.22|1445.82|1449.1|1443.7|1451.59|1446.19|1448.45|1443.05|548
1731232800000|2024-11-10 10:00:00|1449.14|1443.74|1452.01|1446.61|1455.56|1450.16|1449.1|1443.7|741
1731233100000|2024-11-10 10:05:00|1452.04|1446.64|1456.68|1451.28|1457.97|1452.57|1451.97|1446.57|782
1731233400000|2024-11-10 10:10:00|1456.22|1450.82|1456.12|1450.72|1456.64|1451.24|1454.29|1448.89|778
1731233700000|2024-11-10 10:15:00|1456.19|1450.79|1456.39|1450.99|1460.07|1454.67|1455.21|1449.81|798
1731234000000|2024-11-10 10:20:00|1456.24|1450.84|1451.93|1446.53|1456.24|1450.84|1451.36|1445.96|755
1731234300000|2024-11-10 10:25:00|1451.98|1446.58|1451.07|1445.67|1454.18|1448.78|1450.52|1445.12|687
1731234600000|2024-11-10 10:30:00|1451.1|1445.7|1458.81|1453.41|1459.21|1453.81|1450.27|1444.87|748
1731234900000|2024-11-10 10:35:00|1458.77|1453.37|1457.27|1451.87|1461.27|1455.87|1456.43|1451.03|737
1731235200000|2024-11-10 10:40:00|1457.26|1451.86|1452.62|1447.22|1463.54|1458.14|1452.51|1447.11|816
1731235500000|2024-11-10 10:45:00|1452.57|1447.17|1454.02|1448.62|1456.03|1450.63|1451.63|1446.23|809
1731235800000|2024-11-10 10:50:00|1453.97|1448.57|1456.29|1450.89|1457.52|1452.12|1453.21|1447.81|701
1731236100000|2024-11-10 10:55:00|1456.27|1450.87|1459.66|1454.26|1461.18|1455.78|1456.22|1450.82|692
1731236400000|2024-11-10 11:00:00|1459.59|1454.19|1462.17|1456.77|1465.91|1460.51|1459.28|1453.88|796
1731236700000|2024-11-10 11:05:00|1462.2|1456.8|1458.17|1452.77|1463.16|1457.76|1457.45|1452.05|761
1731237000000|2024-11-10 11:10:00|1458.16|1452.76|1455.92|1450.52|1460.91|1455.51|1455.13|1449.73|887
1731237300000|2024-11-10 11:15:00|1456.02|1450.62|1456.01|1450.61|1458.15|1452.75|1454.37|1448.97|860
1731237600000|2024-11-10 11:20:00|1455.86|1450.46|1451.87|1446.47|1457.65|1452.25|1450.25|1444.85|861
1731237900000|2024-11-10 11:25:00|1451.84|1446.44|1450.54|1445.14|1454.37|1448.97|1449.37|1443.97|648
1731238200000|2024-11-10 11:30:00|1450.58|1445.18|1454.19|1448.79|1454.24|1448.84|1448.27|1442.87|747
1731238500000|2024-11-10 11:35:00|1454.18|1448.78|1454.92|1449.52|1455.03|1449.63|1453.03|1447.63|857
1731238800000|2024-11-10 11:40:00|1454.71|1449.31|1453.45|1448.05|1455.16|1449.76|1452.28|1446.88|799
1731239100000|2024-11-10 11:45:00|1452.61|1447.21|1461.23|1455.83|1461.35|1455.95|1452.17|1446.77|607
1731239400000|2024-11-10 11:50:00|1461.22|1455.82|1459.76|1454.36|1462.27|1456.87|1459.23|1453.83|366
1731239700000|2024-11-10 11:55:00|1459.8|1454.4|1459.42|1454.02|1462.99|1457.59|1459.35|1453.95|729
1731240000000|2024-11-10 12:00:00|1459.35|1453.95|1462.99|1457.59|1464.29|1458.89|1458.5|1453.1|915
1731240300000|2024-11-10 12:05:00|1463.05|1457.65|1450.1|1444.7|1465.33|1459.93|1449.22|1443.82|956
1731240600000|2024-11-10 12:10:00|1450.04|1444.64|1448.2|1442.8|1454.92|1449.52|1446.06|1440.66|1023
1731240900000|2024-11-10 12:15:00|1448.12|1442.72|1451.42|1446.02|1456.11|1450.71|1446.04|1440.64|951
1731241200000|2024-11-10 12:20:00|1451.47|1446.07|1454.4|1449|1454.49|1449.09|1446.22|1440.82|934
1731241500000|2024-11-10 12:25:00|1454.46|1449.06|1451.51|1446.11|1454.65|1449.25|1451.2|1445.8|927
1731241800000|2024-11-10 12:30:00|1451.52|1446.12|1458.2|1452.8|1459.31|1453.91|1450.17|1444.77|952
1731242100000|2024-11-10 12:35:00|1458.22|1452.82|1466.01|1460.61|1466.75|1461.35|1457.49|1452.09|947
1731242400000|2024-11-10 12:40:00|1466.25|1460.85|1469.99|1464.59|1469.99|1464.59|1463.62|1458.22|881
1731242700000|2024-11-10 12:45:00|1469.98|1464.58|1466.56|1461.16|1470.97|1465.57|1462.81|1457.41|952
1731243000000|2024-11-10 12:50:00|1466.35|1460.95|1466.78|1461.38|1467.06|1461.66|1460.63|1455.23|986
1731243300000|2024-11-10 12:55:00|1466.66|1461.26|1467.24|1461.84|1467.48|1462.08|1461.62|1456.22|926
1731243600000|2024-11-10 13:00:00|1467.31|1461.91|1469.35|1463.95|1471.27|1465.87|1463.63|1458.23|932
1731243900000|2024-11-10 13:05:00|1469.48|1464.08|1473.76|1468.36|1475.19|1469.79|1468.42|1463.02|919
1731244200000|2024-11-10 13:10:00|1473.73|1468.33|1475.42|1470.02|1475.82|1470.42|1472.57|1467.17|817
1731244500000|2024-11-10 13:15:00|1476.31|1470.91|1472.45|1467.05|1476.38|1470.98|1468.42|1463.02|965
1731244800000|2024-11-10 13:20:00|1472.44|1467.04|1466.76|1461.36|1473.08|1467.68|1465.47|1460.07|963
1731245100000|2024-11-10 13:25:00|1466.75|1461.35|1472.39|1466.99|1472.39|1466.99|1465.31|1459.91|826
1731245400000|2024-11-10 13:30:00|1472.36|1466.96|1470.74|1465.34|1473.48|1468.08|1468.35|1462.95|845
1731245700000|2024-11-10 13:35:00|1471|1465.6|1464.56|1459.16|1472.25|1466.85|1464.48|1459.08|922
1731246000000|2024-11-10 13:40:00|1464.46|1459.06|1475.7|1470.3|1476.18|1470.78|1463.09|1457.69|919
1731246300000|2024-11-10 13:45:00|1475.61|1470.21|1470.4|1465|1476.45|1471.05|1469.18|1463.78|868
1731246600000|2024-11-10 13:50:00|1470.27|1464.87|1472.29|1466.89|1476.14|1470.74|1468.61|1463.21|884
1731246900000|2024-11-10 13:55:00|1472.26|1466.86|1474.79|1469.39|1475.5|1470.1|1470.18|1464.78|900
1731247200000|2024-11-10 14:00:00|1474.8|1469.4|1473|1467.6|1475.36|1469.96|1469.74|1464.34|833
1731247500000|2024-11-10 14:05:00|1472.99|1467.59|1473.3|1467.9|1473.97|1468.57|1470.36|1464.96|711
1731247800000|2024-11-10 14:10:00|1473.34|1467.94|1474.15|1468.75|1477.95|1472.55|1472.33|1466.93|801
1731248100000|2024-11-10 14:15:00|1474.22|1468.82|1473.49|1468.09|1474.32|1468.92|1470.23|1464.83|768
1731248400000|2024-11-10 14:20:00|1473.5|1468.1|1473.28|1467.88|1475.27|1469.87|1471.34|1465.94|799
1731248700000|2024-11-10 14:25:00|1473.27|1467.87|1474.33|1468.93|1477.65|1472.25|1472.54|1467.14|701
1731249000000|2024-11-10 14:30:00|1474.32|1468.92|1466|1460.6|1477.24|1471.84|1465.74|1460.34|726
1731249300000|2024-11-10 14:35:00|1465.98|1460.58|1458.25|1452.85|1466.26|1460.86|1452.85|1447.45|930
1731249600000|2024-11-10 14:40:00|1458.34|1452.94|1453.65|1448.25|1460.44|1455.04|1450.54|1445.14|986
1731249900000|2024-11-10 14:45:00|1453.62|1448.22|1450.73|1445.33|1453.85|1448.45|1446.25|1440.85|991
1731250200000|2024-11-10 14:50:00|1450.72|1445.32|1451.22|1445.82|1456.39|1450.99|1447.74|1442.34|984
1731250500000|2024-11-10 14:55:00|1451.19|1445.79|1455.53|1450.13|1460.52|1455.12|1448.66|1443.26|1003
1731250800000|2024-11-10 15:00:00|1455.54|1450.14|1458.06|1452.66|1459.21|1453.81|1450.27|1444.87|941
1731251100000|2024-11-10 15:05:00|1458.16|1452.76|1456.77|1451.37|1458.86|1453.46|1453.35|1447.95|904
1731251400000|2024-11-10 15:10:00|1456.57|1451.17|1460.53|1455.13|1460.83|1455.43|1456.1|1450.7|770
1731251700000|2024-11-10 15:15:00|1460.52|1455.12|1455.55|1450.15|1462.02|1456.62|1455.01|1449.61|854
1731252000000|2024-11-10 15:20:00|1455.45|1450.05|1450.43|1445.03|1457.14|1451.74|1450.43|1445.03|924
1731252300000|2024-11-10 15:25:00|1450.37|1444.97|1451.52|1446.12|1453.09|1447.69|1448.77|1443.37|794
1731252600000|2024-11-10 15:30:00|1451.55|1446.15|1452.57|1447.17|1455.13|1449.73|1451.16|1445.76|872
1731252900000|2024-11-10 15:35:00|1452.55|1447.15|1457.6|1452.2|1457.6|1452.2|1451.71|1446.31|908
1731253200000|2024-11-10 15:40:00|1458.06|1452.66|1454.37|1448.97|1458.21|1452.81|1452.65|1447.25|838
1731253500000|2024-11-10 15:45:00|1454.49|1449.09|1458.1|1452.7|1458.43|1453.03|1453.74|1448.34|816
1731253800000|2024-11-10 15:50:00|1458.07|1452.67|1459.62|1454.22|1459.7|1454.3|1455.96|1450.56|774
1731254100000|2024-11-10 15:55:00|1459.65|1454.25|1461.51|1456.11|1462.31|1456.91|1458.66|1453.26|686
1731254400000|2024-11-10 16:00:00|1461.65|1456.25|1467.34|1461.94|1468.29|1462.89|1461.33|1455.93|696
1731254700000|2024-11-10 16:05:00|1467.43|1462.03|1467.11|1461.71|1468.93|1463.53|1454.65|1449.25|882
1731255000000|2024-11-10 16:10:00|1467.05|1461.65|1462.42|1457.02|1470.6|1465.2|1462.39|1456.99|775
1731255300000|2024-11-10 16:15:00|1462.24|1456.84|1458.22|1452.82|1462.46|1457.06|1455.57|1450.17|752
1731255600000|2024-11-10 16:20:00|1458.16|1452.76|1457.65|1452.25|1459.59|1454.19|1455.21|1449.81|801
1731255900000|2024-11-10 16:25:00|1457.62|1452.22|1471.07|1465.67|1471.07|1465.67|1457.36|1451.96|836
1731256200000|2024-11-10 16:30:00|1470.81|1465.41|1473.66|1468.26|1474.15|1468.75|1468.48|1463.08|952
1731256500000|2024-11-10 16:35:00|1473.63|1468.23|1469.49|1464.09|1474.07|1468.67|1469.12|1463.72|852
1731256800000|2024-11-10 16:40:00|1469.64|1464.24|1470.66|1465.26|1471.28|1465.88|1467.27|1461.87|687
1731257100000|2024-11-10 16:45:00|1470.68|1465.28|1464.42|1459.02|1474.07|1468.67|1464.42|1459.02|913
1731257400000|2024-11-10 16:50:00|1464.46|1459.06|1472.17|1466.77|1472.18|1466.78|1463.08|1457.68|880
1731257700000|2024-11-10 16:55:00|1472.19|1466.79|1472.53|1467.13|1473.91|1468.51|1469.44|1464.04|722
1731258000000|2024-11-10 17:00:00|1472.54|1467.14|1468.89|1463.49|1473.55|1468.15|1468.42|1463.02|723
1731258300000|2024-11-10 17:05:00|1468.82|1463.42|1465.89|1460.49|1469.91|1464.51|1464.87|1459.47|567
1731258600000|2024-11-10 17:10:00|1465.84|1460.44|1465.63|1460.23|1468.79|1463.39|1465.27|1459.87|596
1731258900000|2024-11-10 17:15:00|1465.67|1460.27|1466.76|1461.36|1469.46|1464.06|1465.36|1459.96|623
1731259200000|2024-11-10 17:20:00|1467.13|1461.73|1472.55|1467.15|1473.58|1468.18|1466.36|1460.96|481
1731259500000|2024-11-10 17:25:00|1472.67|1467.27|1471.29|1465.89|1473.33|1467.93|1470.36|1464.96|439
1731259800000|2024-11-10 17:30:00|1471.32|1465.92|1472.46|1467.06|1474.21|1468.81|1469.22|1463.82|714
1731260100000|2024-11-10 17:35:00|1472.6|1467.2|1477.23|1471.83|1479.24|1473.84|1471.8|1466.4|881
1731260400000|2024-11-10 17:40:00|1477.24|1471.84|1479.13|1473.73|1482.45|1477.05|1476.26|1470.86|827
1731260700000|2024-11-10 17:45:00|1479.11|1473.71|1482.54|1477.14|1484.51|1479.11|1476.67|1471.27|889
1731261000000|2024-11-10 17:50:00|1482.51|1477.11|1485.09|1479.69|1487.23|1481.83|1482.31|1476.91|948
1731261300000|2024-11-10 17:55:00|1485.04|1479.64|1473.53|1468.13|1485.31|1479.91|1473.49|1468.09|936
1731261600000|2024-11-10 18:00:00|1473.51|1468.11|1475.53|1470.13|1479.34|1473.94|1470.6|1465.2|914
1731261900000|2024-11-10 18:05:00|1475.5|1470.1|1476.53|1471.13|1478.63|1473.23|1473.86|1468.46|897
1731262200000|2024-11-10 18:10:00|1476.54|1471.14|1469.74|1464.34|1478.26|1472.86|1469.74|1464.34|850
1731262500000|2024-11-10 18:15:00|1469.75|1464.35|1466.12|1460.72|1470.37|1464.97|1466.04|1460.64|850
1731262800000|2024-11-10 18:20:00|1466.13|1460.73|1465.87|1460.47|1467.89|1462.49|1463.09|1457.69|929
1731263100000|2024-11-10 18:25:00|1465.88|1460.48|1472.53|1467.13|1475.26|1469.86|1465.88|1460.48|878
1731263400000|2024-11-10 18:30:00|1472.74|1467.34|1472.08|1466.68|1474.25|1468.85|1468.23|1462.83|897
1731263700000|2024-11-10 18:35:00|1472.1|1466.7|1474.61|1469.21|1478.49|1473.09|1471.34|1465.94|917
1731264000000|2024-11-10 18:40:00|1474.34|1468.94|1476.12|1470.72|1478.33|1472.93|1472.41|1467.01|904
1731264300000|2024-11-10 18:45:00|1476.11|1470.71|1484.35|1478.95|1484.36|1478.96|1475.59|1470.19|891
1731264600000|2024-11-10 18:50:00|1484.31|1478.91|1482.15|1476.75|1486.19|1480.79|1481.15|1475.75|973
1731264900000|2024-11-10 18:55:00|1482.18|1476.78|1470.49|1465.09|1483.3|1477.9|1469.34|1463.94|990
1731265200000|2024-11-10 19:00:00|1470.73|1465.33|1475.47|1470.07|1476.45|1471.05|1469.15|1463.75|860
1731265500000|2024-11-10 19:05:00|1475.63|1470.23|1476.3|1470.9|1478.89|1473.49|1473.25|1467.85|877
1731265800000|2024-11-10 19:10:00|1476.28|1470.88|1470.32|1464.92|1476.64|1471.24|1469.63|1464.23|833
1731266100000|2024-11-10 19:15:00|1470.31|1464.91|1460.57|1455.17|1470.39|1464.99|1457.65|1452.25|963
1731266400000|2024-11-10 19:20:00|1460.55|1455.15|1462.29|1456.89|1464.55|1459.15|1459.67|1454.27|848
1731266700000|2024-11-10 19:25:00|1462.33|1456.93|1463.69|1458.29|1463.72|1458.32|1458.42|1453.02|862
1731267000000|2024-11-10 19:30:00|1463.55|1458.15|1463.88|1458.48|1467.26|1461.86|1462.75|1457.35|700
1731267300000|2024-11-10 19:35:00|1463.84|1458.44|1460.52|1455.12|1465.25|1459.85|1457.49|1452.09|900
1731267600000|2024-11-10 19:40:00|1460.53|1455.13|1451.15|1445.75|1463.33|1457.93|1450.85|1445.45|881
1731267900000|2024-11-10 19:45:00|1451.11|1445.71|1439.99|1434.59|1452.2|1446.8|1428.57|1423.17|1111
1731268200000|2024-11-10 19:50:00|1439.97|1434.57|1442.92|1437.52|1444.9|1439.5|1435.83|1430.43|1050
1731268500000|2024-11-10 19:55:00|1442.94|1437.54|1443.41|1438.01|1447.28|1441.88|1439.61|1434.21|985
1731268800000|2024-11-10 20:00:00|1443.48|1438.08|1447.08|1441.68|1450.1|1444.7|1440.63|1435.23|931
1731269100000|2024-11-10 20:05:00|1447.09|1441.69|1433.11|1427.71|1448.29|1442.89|1432.72|1427.32|925
1731269400000|2024-11-10 20:10:00|1433.15|1427.75|1429.73|1424.33|1437.59|1432.19|1428.12|1422.72|1011
1731269700000|2024-11-10 20:15:00|1429.75|1424.35|1430.21|1424.81|1433.26|1427.86|1423.8|1418.4|1026
1731270000000|2024-11-10 20:20:00|1429.82|1424.42|1439.23|1433.83|1439.29|1433.89|1429.78|1424.38|792
1731270300000|2024-11-10 20:25:00|1439.21|1433.81|1433.99|1428.59|1440.15|1434.75|1432.22|1426.82|837
1731270600000|2024-11-10 20:30:00|1433.96|1428.56|1433.32|1427.92|1440.19|1434.79|1433.31|1427.91|773
1731270900000|2024-11-10 20:35:00|1433.44|1428.04|1432.88|1418.48|1438.71|1429.83|1432.22|1417.82|686
1731271200000|2024-11-10 20:40:00|1432.86|1418.46|1423.61|1409.21|1432.86|1418.46|1420.61|1406.21|823
1731271500000|2024-11-10 20:45:00|1423.48|1409.08|1424.49|1410.09|1427.42|1413.02|1418.42|1404.02|988
1731271800000|2024-11-10 20:50:00|1424.48|1410.08|1416.76|1402.36|1426.79|1412.39|1416.1|1401.7|877
1731272100000|2024-11-10 20:55:00|1416.8|1402.4|1408.91|1394.51|1419.75|1405.35|1408.12|1393.72|893
1731272400000|2024-11-10 21:00:00|1408.88|1394.48|1395.56|1381.16|1412.57|1398.17|1393.87|1379.47|1010
1731272700000|2024-11-10 21:05:00|1395.31|1380.91|1387.46|1373.06|1402|1387.6|1386.92|1372.52|996
1731273000000|2024-11-10 21:10:00|1387.48|1373.08|1387.44|1373.04|1390.84|1376.44|1372.39|1357.99|1030
1731273300000|2024-11-10 21:15:00|1387.56|1373.16|1411.14|1396.74|1411.14|1396.74|1387.52|1373.12|1116
1731273600000|2024-11-10 21:20:00|1411.19|1396.79|1407.89|1393.49|1411.4|1397|1404.96|1390.56|1015
1731273900000|2024-11-10 21:25:00|1407.96|1393.56|1416.94|1402.54|1417.15|1402.75|1407.96|1393.56|920
1731274200000|2024-11-10 21:30:00|1416.96|1402.56|1418.13|1403.73|1420.62|1406.22|1413.48|1399.08|953
1731274500000|2024-11-10 21:35:00|1418.17|1403.77|1419.77|1405.37|1421.75|1407.35|1413|1398.6|861
1731274800000|2024-11-10 21:40:00|1419.79|1405.39|1422.07|1407.67|1424.98|1410.58|1417.79|1403.39|866
1731275100000|2024-11-10 21:45:00|1422.06|1407.66|1425.76|1411.36|1426.58|1412.18|1422.06|1407.66|847
1731275400000|2024-11-10 21:50:00|1425.77|1411.37|1433.99|1419.59|1434.31|1419.91|1424.27|1409.87|816
1731275700000|2024-11-10 21:55:00|1434.02|1419.62|1430.74|1416.34|1434.02|1419.62|1427.49|1413.09|844
1731276000000|2024-11-10 22:00:00|1430.77|1416.37|1428.15|1413.75|1431.73|1417.33|1425.9|1411.5|499
1731276300000|2024-11-10 22:05:00|1428.1|1413.7|1432.94|1427.54|1433.88|1428.48|1422.1|1411.45|716
1731276600000|2024-11-10 22:10:00|1432.92|1427.52|1434.28|1428.88|1435.45|1430.05|1429.15|1423.75|809
1731276900000|2024-11-10 22:15:00|1434.27|1428.87|1445.63|1440.23|1445.75|1440.35|1433.55|1428.15|794
1731277200000|2024-11-10 22:20:00|1445.72|1440.32|1450.33|1444.93|1453.08|1447.68|1441.3|1435.9|874
1731277500000|2024-11-10 22:25:00|1450.41|1445.01|1430.33|1424.93|1452.03|1446.63|1430.25|1424.85|832
1731277800000|2024-11-10 22:30:00|1430.37|1424.97|1418.99|1413.59|1436.95|1431.55|1417.74|1412.34|797
1731278100000|2024-11-10 22:35:00|1419.05|1413.65|1420.63|1415.23|1424.41|1419.01|1415.67|1410.27|778
1731278400000|2024-11-10 22:40:00|1420.46|1415.06|1412.94|1407.54|1420.46|1415.06|1409.8|1404.4|564
1731278700000|2024-11-10 22:45:00|1413.02|1407.62|1420.55|1415.15|1420.6|1415.2|1410.56|1405.16|493
1731279000000|2024-11-10 22:50:00|1420.6|1415.2|1422.4|1417|1424.35|1418.95|1419.48|1414.08|487
1731279300000|2024-11-10 22:55:00|1422.38|1416.98|1425.25|1419.85|1427.75|1422.35|1422.32|1416.92|530
1731279600000|2024-11-10 23:00:00|1425.3|1419.9|1425.4|1420|1428.1|1422.7|1421.35|1415.95|709
1731279900000|2024-11-10 23:05:00|1424.9|1419.5|1423.95|1418.55|1430.55|1425.15|1421.4|1416|212
1731280200000|2024-11-10 23:10:00|1423.5|1418.1|1424|1418.6|1426.35|1420.95|1421.21|1415.81|778
1731280500000|2024-11-10 23:15:00|1423.7|1418.3|1428.68|1423.28|1432.2|1426.8|1423.7|1418.3|785
1731280800000|2024-11-10 23:20:00|1428.7|1423.3|1428.76|1423.36|1431.7|1426.3|1422.54|1417.14|734
1731281100000|2024-11-10 23:25:00|1428.81|1423.41|1423.38|1417.98|1429.18|1423.78|1422.23|1416.83|762
1731281400000|2024-11-10 23:30:00|1423.4|1418|1428.42|1423.02|1428.5|1423.1|1420.61|1415.21|763
1731281700000|2024-11-10 23:35:00|1428.63|1423.23|1426.01|1420.61|1432.11|1426.71|1425.85|1420.45|654
1731282000000|2024-11-10 23:40:00|1425.85|1420.45|1426.2|1420.8|1427.56|1422.16|1419.2|1413.8|679
1731282300000|2024-11-10 23:45:00|1426.1|1420.7|1430.2|1424.8|1433.55|1428.15|1424.36|1418.96|801
1731282600000|2024-11-10 23:50:00|1430.1|1424.7|1434.16|1428.76|1434.31|1428.91|1428.64|1423.24|715
1731282900000|2024-11-10 23:55:00|1434.14|1428.74|1429.05|1423.65|1435.7|1430.3|1428.38|1422.98|723
1731283200000|2024-11-11 00:00:00|1429.13|1423.73|1433.05|1427.65|1433.4|1428|1424.6|1419.2|849
1731283500000|2024-11-11 00:05:00|1433|1427.6|1429.75|1424.35|1433.3|1427.9|1425.8|1420.4|867
1731283800000|2024-11-11 00:10:00|1429.83|1424.43|1430.7|1425.3|1431.99|1426.59|1425.55|1420.15|827
1731284100000|2024-11-11 00:15:00|1430.61|1425.21|1435.2|1429.8|1437.15|1431.75|1430.35|1424.95|856
1731284400000|2024-11-11 00:20:00|1435.4|1430|1437|1431.6|1437.55|1432.15|1434.3|1428.9|436
1731284700000|2024-11-11 00:25:00|1436.9|1431.5|1443.65|1438.25|1444.01|1438.61|1435.4|1430|514
1731285000000|2024-11-11 00:30:00|1443.6|1438.2|1446.3|1440.9|1446.6|1441.2|1438.23|1432.83|788
1731285300000|2024-11-11 00:35:00|1446.35|1440.95|1444|1438.6|1446.6|1441.2|1442.4|1437|626
1731285600000|2024-11-11 00:40:00|1444.05|1438.65|1443.05|1437.65|1445|1439.6|1440.3|1434.9|373
1731285900000|2024-11-11 00:45:00|1442.9|1437.5|1440.2|1434.8|1446.55|1441.15|1437.38|1431.98|785
1731286200000|2024-11-11 00:50:00|1440.18|1434.78|1445.6|1440.2|1447.2|1441.8|1440.08|1434.68|795
1731286500000|2024-11-11 00:55:00|1445.57|1440.17|1443.43|1438.03|1446.19|1440.79|1439.6|1434.2|706
1731286800000|2024-11-11 01:00:00|1443.47|1438.07|1441.83|1436.43|1446.25|1440.85|1441.6|1436.2|686
1731287100000|2024-11-11 01:05:00|1441.81|1436.41|1440.23|1434.83|1442.3|1436.9|1437.5|1432.1|702
1731287400000|2024-11-11 01:10:00|1440.2|1434.8|1443.7|1438.3|1443.8|1438.4|1437.6|1432.2|686
1731287700000|2024-11-11 01:15:00|1443.65|1438.25|1441.15|1435.75|1444.15|1438.75|1438.85|1433.45|428
1731288000000|2024-11-11 01:20:00|1441.4|1436|1443.4|1438|1447.75|1442.35|1439.28|1433.88|678
1731288300000|2024-11-11 01:25:00|1443.55|1438.15|1444.64|1439.24|1446.04|1440.64|1440.25|1434.85|595
1731288600000|2024-11-11 01:30:00|1444.6|1439.2|1447.31|1441.91|1448.35|1442.95|1444.3|1438.9|676
1731288900000|2024-11-11 01:35:00|1447.28|1441.88|1455.54|1450.14|1456.25|1450.85|1447.28|1441.88|663
1731289200000|2024-11-11 01:40:00|1455.58|1450.18|1453.03|1447.63|1456.05|1450.65|1450.16|1444.76|740
1731289500000|2024-11-11 01:45:00|1453.13|1447.73|1445.83|1440.43|1453.91|1448.51|1445.83|1440.43|760
1731289800000|2024-11-11 01:50:00|1445.8|1440.4|1444.8|1439.4|1449.8|1444.4|1444.74|1439.34|716
1731290100000|2024-11-11 01:55:00|1444.78|1439.38|1442.1|1436.7|1445.55|1440.15|1438.23|1432.83|760
1731290400000|2024-11-11 02:00:00|1442.15|1436.75|1446.24|1440.84|1446.25|1440.85|1438.02|1432.62|679
1731290700000|2024-11-11 02:05:00|1446.23|1440.83|1449.4|1444|1449.4|1444|1443.92|1438.52|749
1731291000000|2024-11-11 02:10:00|1449.6|1444.2|1452.31|1446.91|1455.18|1449.78|1447.66|1442.26|672
1731291300000|2024-11-11 02:15:00|1452.25|1446.85|1451.15|1445.75|1452.55|1447.15|1448.65|1443.25|762
1731291600000|2024-11-11 02:20:00|1451.45|1446.05|1454.01|1448.61|1456.39|1450.99|1451.05|1445.65|648
1731291900000|2024-11-11 02:25:00|1454.03|1448.63|1453.18|1447.78|1456.13|1450.73|1451.49|1446.09|597
1731292200000|2024-11-11 02:30:00|1453.19|1447.79|1457.28|1451.88|1457.28|1451.88|1451.33|1445.93|704
1731292500000|2024-11-11 02:35:00|1457.25|1451.85|1454.84|1449.44|1457.6|1452.2|1454.53|1449.13|590
1731292800000|2024-11-11 02:40:00|1454.81|1449.41|1454|1448.6|1455.18|1449.78|1451.05|1445.65|551
1731293100000|2024-11-11 02:45:00|1453.9|1448.5|1455.4|1450|1455.4|1450|1450.4|1445|302
1731293400000|2024-11-11 02:50:00|1455.45|1450.05|1456.89|1451.49|1457.2|1451.8|1454.2|1448.8|557
1731293700000|2024-11-11 02:55:00|1456.95|1451.55|1456.01|1450.61|1458.11|1452.71|1455.61|1450.21|512
1731294000000|2024-11-11 03:00:00|1455.96|1450.56|1452.08|1446.68|1456.19|1450.79|1451.63|1446.23|555
1731294300000|2024-11-11 03:05:00|1452.03|1446.63|1453.19|1447.79|1454.55|1449.15|1448.3|1442.9|527
1731294600000|2024-11-11 03:10:00|1453.2|1447.8|1453.25|1447.85|1455.05|1449.65|1451.5|1446.1|533
1731294900000|2024-11-11 03:15:00|1453.4|1448|1443.2|1437.8|1453.53|1448.13|1443.2|1437.8|559
1731295200000|2024-11-11 03:20:00|1443.18|1437.78|1439.98|1434.58|1444.45|1439.05|1438.9|1433.5|688
1731295500000|2024-11-11 03:25:00|1439.99|1434.59|1433.77|1428.37|1440.19|1434.79|1433.62|1428.22|608
1731295800000|2024-11-11 03:30:00|1433.76|1428.36|1439.15|1433.75|1440.06|1434.66|1433.71|1428.31|716
1731296100000|2024-11-11 03:35:00|1439.28|1433.88|1441.43|1436.03|1443.05|1437.65|1438.32|1432.92|695
1731296400000|2024-11-11 03:40:00|1441.41|1436.01|1441.15|1435.75|1442.45|1437.05|1440.51|1435.11|664
1731296700000|2024-11-11 03:45:00|1441.13|1435.73|1449.03|1443.63|1449.2|1443.8|1440.87|1435.47|655
1731297000000|2024-11-11 03:50:00|1449.12|1443.72|1447.23|1441.83|1449.91|1444.51|1443.2|1437.8|723
1731297300000|2024-11-11 03:55:00|1447.16|1441.76|1445.18|1439.78|1447.18|1441.78|1443.76|1438.36|629
1731297600000|2024-11-11 04:00:00|1445.15|1439.75|1440.65|1435.25|1445.8|1440.4|1440.44|1435.04|654
1731297900000|2024-11-11 04:05:00|1440.63|1435.23|1432.7|1427.3|1441.16|1435.76|1431.3|1425.9|630
1731298200000|2024-11-11 04:10:00|1433.14|1427.74|1430.65|1425.25|1434.4|1429|1427.52|1422.12|506
1731298500000|2024-11-11 04:15:00|1430.56|1425.16|1428.4|1423|1430.56|1425.16|1428.4|1423|501
1731298800000|2024-11-11 04:20:00|1428.55|1423.15|1420.59|1415.19|1429.3|1423.9|1417.72|1412.32|739
1731299100000|2024-11-11 04:25:00|1420.57|1415.17|1409.4|1404|1420.8|1415.4|1409.4|1404|636
1731299400000|2024-11-11 04:30:00|1409.55|1404.15|1418.3|1412.9|1418.4|1413|1409.55|1404.15|640
1731299700000|2024-11-11 04:35:00|1418.35|1412.95|1421.97|1416.57|1422.33|1416.93|1417.3|1411.9|219
1731300000000|2024-11-11 04:40:00|1422|1416.6|1423.3|1417.9|1425.57|1420.17|1421|1415.6|567
1731300300000|2024-11-11 04:45:00|1423.31|1417.91|1420.88|1415.48|1425.29|1419.89|1420.75|1415.35|559
1731300600000|2024-11-11 04:50:00|1420.95|1415.55|1419.16|1413.76|1422.1|1416.7|1419.05|1413.65|564
1731300900000|2024-11-11 04:55:00|1419.13|1413.73|1419.6|1414.2|1420.33|1414.93|1418.23|1412.83|464
1731301200000|2024-11-11 05:00:00|1419.62|1414.22|1417.75|1412.35|1420.49|1415.09|1417.29|1411.89|523
1731301500000|2024-11-11 05:05:00|1417.8|1412.4|1415.5|1410.1|1419.19|1413.79|1414.28|1408.88|427
1731301800000|2024-11-11 05:10:00|1415.6|1410.2|1410.36|1404.96|1415.85|1410.45|1410.15|1404.75|401
1731302100000|2024-11-11 05:15:00|1410.33|1404.93|1406.18|1400.78|1411.23|1405.83|1403.1|1397.7|617
1731302400000|2024-11-11 05:20:00|1406.19|1400.79|1400.55|1395.15|1409.18|1403.78|1400.45|1395.05|658
1731302700000|2024-11-11 05:25:00|1400.54|1395.14|1397.15|1391.75|1400.72|1395.32|1388.55|1383.15|864
1731303000000|2024-11-11 05:30:00|1397.1|1391.7|1397.55|1392.15|1403.25|1397.85|1391.42|1386.02|916
1731303300000|2024-11-11 05:35:00|1397.5|1392.1|1388.15|1382.75|1401.23|1395.83|1387.26|1381.86|885
1731303600000|2024-11-11 05:40:00|1388.2|1382.8|1386.5|1381.1|1394.68|1389.28|1385.15|1379.75|878
1731303900000|2024-11-11 05:45:00|1386.55|1381.15|1391.55|1386.15|1393.5|1388.1|1385.81|1380.41|499
1731304200000|2024-11-11 05:50:00|1390.7|1385.3|1374.75|1369.35|1390.7|1385.3|1373.69|1368.29|553
1731304500000|2024-11-11 05:55:00|1374.5|1369.1|1377.5|1372.1|1379.15|1373.75|1368.2|1362.8|651
1731304800000|2024-11-11 06:00:00|1377.4|1372|1382.25|1376.85|1385.58|1380.18|1372.95|1367.55|824
1731305100000|2024-11-11 06:05:00|1382.2|1376.8|1379.55|1374.15|1385.04|1379.64|1379.3|1373.9|846
1731305400000|2024-11-11 06:10:00|1379.65|1374.25|1377.59|1372.19|1381.16|1375.76|1375.85|1370.45|775
1731305700000|2024-11-11 06:15:00|1378.1|1372.7|1369.4|1364|1378.35|1372.95|1364.35|1358.95|548
1731306000000|2024-11-11 06:20:00|1369.3|1363.9|1374.5|1369.1|1375.2|1369.8|1366.3|1360.9|535
1731306300000|2024-11-11 06:25:00|1374.48|1369.08|1385.15|1379.75|1386.32|1380.92|1374.48|1369.08|760
1731306600000|2024-11-11 06:30:00|1385.1|1379.7|1388.16|1382.76|1390.25|1384.85|1384.45|1379.05|819
1731306900000|2024-11-11 06:35:00|1388.18|1382.78|1382|1376.6|1388.7|1383.3|1377.48|1372.08|812
1731307200000|2024-11-11 06:40:00|1382.03|1376.63|1370.82|1365.42|1382.36|1376.96|1370.7|1365.3|832
1731307500000|2024-11-11 06:45:00|1370.87|1365.47|1374.2|1368.8|1375.6|1370.2|1370.15|1364.75|760
1731307800000|2024-11-11 06:50:00|1374.3|1368.9|1379.3|1373.9|1380.65|1375.25|1372.07|1366.67|754
1731308100000|2024-11-11 06:55:00|1379.35|1373.95|1379.15|1373.75|1381.45|1376.05|1377.15|1371.75|668
1731308400000|2024-11-11 07:00:00|1379.2|1373.8|1381.2|1375.8|1384.56|1379.16|1377.46|1372.06|805
1731308700000|2024-11-11 07:05:00|1381.32|1375.92|1379.18|1373.78|1381.75|1376.35|1374.4|1369|790
1731309000000|2024-11-11 07:10:00|1379.19|1373.79|1384.09|1378.69|1384.2|1378.8|1377.48|1372.08|704
1731309300000|2024-11-11 07:15:00|1384.14|1378.74|1385.2|1379.8|1385.2|1379.8|1378.5|1373.1|777
1731309600000|2024-11-11 07:20:00|1385.16|1379.76|1380.05|1374.65|1386.45|1381.05|1374.9|1369.5|821
1731309900000|2024-11-11 07:25:00|1380.1|1374.7|1372.53|1367.13|1380.84|1375.44|1372.33|1366.93|734
1731310200000|2024-11-11 07:30:00|1372.41|1367.01|1378.21|1372.81|1381.01|1375.61|1372.33|1366.93|763
1731310500000|2024-11-11 07:35:00|1378.23|1372.83|1381.45|1376.05|1382.1|1376.7|1377.45|1372.05|719
1731310800000|2024-11-11 07:40:00|1381.42|1376.02|1385.2|1379.8|1385.35|1379.95|1380.05|1374.65|446
1731311100000|2024-11-11 07:45:00|1385.4|1380|1383.5|1378.1|1388|1382.6|1383.4|1378|176
1731311400000|2024-11-11 07:50:00|1383.4|1378|1384.46|1379.06|1386.26|1380.86|1382.8|1377.4|550
1731311700000|2024-11-11 07:55:00|1384.42|1379.02|1382.94|1377.54|1387.11|1381.71|1382.33|1376.93|490
1731312000000|2024-11-11 08:00:00|1382.84|1377.44|1391.18|1385.78|1392.2|1386.8|1382.84|1377.44|545
1731312300000|2024-11-11 08:05:00|1391.03|1385.63|1389.41|1384.01|1391.17|1385.77|1386.29|1380.89|707
1731312600000|2024-11-11 08:10:00|1389.46|1384.06|1390.15|1384.75|1391.15|1385.75|1386.75|1381.35|561
1731312900000|2024-11-11 08:15:00|1390.3|1384.9|1389.29|1383.89|1391.48|1386.08|1386.65|1381.25|666
1731313200000|2024-11-11 08:20:00|1389.42|1384.02|1385.35|1379.95|1390.4|1385|1384.35|1378.95|364
1731313500000|2024-11-11 08:25:00|1385.45|1380.05|1385.45|1380.05|1386.65|1381.25|1383.7|1378.3|300
1731313800000|2024-11-11 08:30:00|1385.38|1379.98|1386.43|1381.03|1388.25|1382.85|1381.3|1375.9|728
1731314100000|2024-11-11 08:35:00|1386.4|1381|1391.26|1385.86|1391.3|1385.9|1386.33|1380.93|611
1731314400000|2024-11-11 08:40:00|1391.3|1385.9|1393.6|1388.2|1393.6|1388.2|1389.52|1384.12|543
1731314700000|2024-11-11 08:45:00|1393.45|1388.05|1393.2|1387.8|1394.25|1388.85|1389.5|1384.1|347
1731315000000|2024-11-11 08:50:00|1393.4|1388|1392.3|1386.9|1395.15|1389.75|1392.2|1386.8|207
1731315300000|2024-11-11 08:55:00|1391.8|1386.4|1392.18|1386.78|1394.2|1388.8|1391.3|1385.9|281
1731315600000|2024-11-11 09:00:00|1392.08|1386.68|1389.11|1383.71|1392.65|1387.25|1385.42|1380.02|707
1731315900000|2024-11-11 09:05:00|1389.1|1383.7|1386.35|1380.95|1389.2|1383.8|1385.45|1380.05|464
1731316200000|2024-11-11 09:10:00|1386.3|1380.9|1392.11|1386.71|1392.16|1386.76|1386.3|1380.9|381
1731316500000|2024-11-11 09:15:00|1392.01|1386.61|1390.45|1385.05|1395.05|1389.65|1390.23|1384.83|782
1731316800000|2024-11-11 09:20:00|1390.5|1385.1|1392.39|1386.99|1393.15|1387.75|1388.68|1383.28|645
1731317100000|2024-11-11 09:25:00|1392.3|1386.9|1391.08|1385.68|1396.35|1390.95|1391.05|1385.65|581
1731317400000|2024-11-11 09:30:00|1391.13|1385.73|1395.16|1389.76|1395.2|1389.8|1388.4|1383|620
1731317700000|2024-11-11 09:35:00|1395.15|1389.75|1393.66|1388.26|1396.2|1390.8|1391.95|1386.55|563
1731318000000|2024-11-11 09:40:00|1393.64|1388.24|1390.38|1384.98|1394.2|1388.8|1390.33|1384.93|595
1731318300000|2024-11-11 09:45:00|1390.55|1385.15|1395.08|1389.68|1396.3|1390.9|1389.05|1383.65|640
1731318600000|2024-11-11 09:50:00|1395.2|1389.8|1399.58|1394.18|1400.5|1395.1|1393.3|1387.9|656
1731318900000|2024-11-11 09:55:00|1399.61|1394.21|1400.67|1395.27|1402.15|1396.75|1399.13|1393.73|569
1731319200000|2024-11-11 10:00:00|1400.74|1395.34|1399.8|1394.4|1401.2|1395.8|1396.35|1390.95|231
1731319500000|2024-11-11 10:05:00|1399.35|1393.95|1401.43|1396.03|1401.61|1396.21|1396.35|1390.95|336
1731319800000|2024-11-11 10:10:00|1401.57|1396.17|1405.67|1400.27|1406.1|1400.7|1398.68|1393.28|806
1731320100000|2024-11-11 10:15:00|1405.73|1400.33|1411.45|1406.05|1412.25|1406.85|1403.62|1398.22|871
1731320400000|2024-11-11 10:20:00|1411.27|1405.87|1404.5|1399.1|1414.22|1408.82|1404.2|1398.8|838
1731320700000|2024-11-11 10:25:00|1404.37|1398.97|1404.31|1398.91|1408.96|1403.56|1400.95|1395.55|806
1731321000000|2024-11-11 10:30:00|1404.3|1398.9|1403.85|1398.45|1405.2|1399.8|1399.66|1394.26|843
1731321300000|2024-11-11 10:35:00|1403.77|1398.37|1405|1399.6|1408.95|1403.55|1402.2|1396.8|818
1731321600000|2024-11-11 10:40:00|1405.2|1399.8|1407.72|1402.32|1409.2|1403.8|1403.94|1398.54|560
1731321900000|2024-11-11 10:45:00|1407.67|1402.27|1408.95|1403.55|1413|1407.6|1406.34|1400.94|662
1731322200000|2024-11-11 10:50:00|1409.3|1403.9|1409.2|1403.8|1410|1404.6|1407.45|1402.05|188
1731322500000|2024-11-11 10:55:00|1408.2|1402.8|1411.3|1405.9|1413.1|1407.7|1408.2|1402.8|436
1731322800000|2024-11-11 11:00:00|1411.75|1406.35|1406.74|1401.34|1412.08|1406.68|1403.59|1398.19|658
1731323100000|2024-11-11 11:05:00|1406.7|1401.3|1408.78|1403.38|1409.02|1403.62|1405.3|1399.9|676
1731323400000|2024-11-11 11:10:00|1408.83|1403.43|1407.49|1402.09|1411.29|1405.89|1406.35|1400.95|637
1731323700000|2024-11-11 11:15:00|1407.55|1402.15|1411.9|1406.5|1412.5|1407.1|1406.75|1401.35|697
1731324000000|2024-11-11 11:20:00|1411.8|1406.4|1412.5|1407.1|1412.5|1407.1|1409.35|1403.95|496
1731324300000|2024-11-11 11:25:00|1412.45|1407.05|1417.1|1411.7|1417.2|1411.8|1412.45|1407.05|265
1731324600000|2024-11-11 11:30:00|1416.6|1411.2|1418.45|1413.05|1419|1413.6|1415.2|1409.8|271
1731324900000|2024-11-11 11:35:00|1418.5|1413.1|1412.6|1407.2|1421|1415.6|1412.3|1406.9|663
1731325200000|2024-11-11 11:40:00|1412.58|1407.18|1411.35|1405.95|1413.95|1408.55|1411.3|1405.9|379
1731325500000|2024-11-11 11:45:00|1411.4|1406|1415.39|1409.99|1415.85|1410.45|1410.45|1405.05|357
1731325800000|2024-11-11 11:50:00|1415.42|1410.02|1416.53|1411.13|1417|1411.6|1414.2|1408.8|566
1731326100000|2024-11-11 11:55:00|1416.52|1411.12|1415.85|1410.45|1416.53|1411.13|1413.81|1408.41|515
1731326400000|2024-11-11 12:00:00|1415.8|1410.4|1416.64|1411.24|1417.65|1412.25|1412.35|1406.95|671
1731326700000|2024-11-11 12:05:00|1416.59|1411.19|1418.98|1413.58|1420.05|1414.65|1415.35|1409.95|629
1731327000000|2024-11-11 12:10:00|1419|1413.6|1420.73|1415.33|1424.1|1418.7|1418.9|1413.5|686
1731327300000|2024-11-11 12:15:00|1420.62|1415.22|1406.92|1401.52|1421.84|1416.44|1405.35|1399.95|835
1731327600000|2024-11-11 12:20:00|1406.95|1401.55|1397.5|1392.1|1406.95|1401.55|1394.1|1388.7|917
1731327900000|2024-11-11 12:25:00|1397.35|1391.95|1406.48|1401.08|1406.7|1401.3|1396.74|1391.34|913
1731328200000|2024-11-11 12:30:00|1406.54|1401.14|1408.1|1402.7|1408.9|1403.5|1403.97|1398.57|907
1731328500000|2024-11-11 12:35:00|1407.91|1402.51|1407.97|1402.57|1412.32|1406.92|1405.5|1400.1|805
1731328800000|2024-11-11 12:40:00|1407.72|1402.32|1410.77|1405.37|1413.15|1407.75|1406.7|1401.3|763
1731329100000|2024-11-11 12:45:00|1410.79|1405.39|1407.88|1402.48|1413.96|1408.56|1405.58|1400.18|768
1731329400000|2024-11-11 12:50:00|1407.6|1402.2|1407.37|1401.97|1410.55|1405.15|1404.3|1398.9|648
1731329700000|2024-11-11 12:55:00|1407.34|1401.94|1405.6|1400.2|1408.05|1402.65|1405.35|1399.95|590
1731330000000|2024-11-11 13:00:00|1405.3|1399.9|1397.32|1391.92|1408.13|1402.73|1396.87|1391.47|757
1731330300000|2024-11-11 13:05:00|1397.5|1392.1|1398.06|1392.66|1401.27|1395.87|1395.5|1390.1|783
1731330600000|2024-11-11 13:10:00|1397.95|1392.55|1395.78|1390.38|1398.85|1393.45|1391.73|1386.33|814
1731330900000|2024-11-11 13:15:00|1396.3|1390.9|1396.35|1390.95|1397.25|1391.85|1390.45|1385.05|831
1731331200000|2024-11-11 13:20:00|1396.28|1390.88|1402.05|1396.65|1402.4|1397|1395.83|1390.43|724
1731331500000|2024-11-11 13:25:00|1401.95|1396.55|1401.34|1395.94|1402.65|1397.25|1399.75|1394.35|472
1731331800000|2024-11-11 13:30:00|1401.37|1395.97|1401.05|1395.65|1403.15|1397.75|1397.1|1391.7|622
1731332100000|2024-11-11 13:35:00|1401.15|1395.75|1396.7|1391.3|1401.15|1395.75|1395.85|1390.45|450
1731332400000|2024-11-11 13:40:00|1396.2|1390.8|1394.65|1389.25|1396.25|1390.85|1394|1388.6|137
1731332700000|2024-11-11 13:45:00|1394.1|1388.7|1394.25|1388.85|1394.65|1389.25|1390.49|1385.09|511
1731333000000|2024-11-11 13:50:00|1394.75|1389.35|1395|1389.6|1399.05|1393.65|1394.25|1388.85|235
1731333300000|2024-11-11 13:55:00|1395.04|1389.64|1395.58|1390.18|1395.58|1390.18|1391.35|1385.95|511
1731333600000|2024-11-11 14:00:00|1395.47|1390.07|1404.4|1399|1404.4|1399|1394.62|1389.22|607
1731333900000|2024-11-11 14:05:00|1404.9|1399.5|1403.3|1397.9|1405.85|1400.45|1401.65|1396.25|462
1731334200000|2024-11-11 14:10:00|1403.31|1397.91|1394.73|1389.33|1404.05|1398.65|1394.63|1389.23|620
1731334500000|2024-11-11 14:15:00|1394.83|1389.43|1393.4|1388|1399.77|1394.37|1392.62|1387.22|828
1731334800000|2024-11-11 14:20:00|1393.42|1388.02|1389|1383.6|1396|1390.6|1384.72|1379.32|768
1731335100000|2024-11-11 14:25:00|1388.6|1383.2|1392.95|1387.55|1394.25|1388.85|1388.37|1382.97|371
1731335400000|2024-11-11 14:30:00|1392.9|1387.5|1399.48|1394.08|1407.2|1401.8|1389.85|1384.45|740
1731335700000|2024-11-11 14:35:00|1399.8|1394.4|1400.7|1395.3|1403.65|1398.25|1396.35|1390.95|926
1731336000000|2024-11-11 14:40:00|1400.5|1395.1|1389.84|1384.44|1403.91|1398.51|1389.51|1384.11|932
1731336300000|2024-11-11 14:45:00|1389.83|1384.43|1397.68|1392.28|1398.03|1392.63|1388.35|1382.95|976
1731336600000|2024-11-11 14:50:00|1397.75|1392.35|1403.63|1398.23|1403.97|1398.57|1396.76|1391.36|897
1731336900000|2024-11-11 14:55:00|1403.83|1398.43|1405.92|1400.52|1407|1401.6|1401.53|1396.13|736
1731337200000|2024-11-11 15:00:00|1406.5|1401.1|1409.28|1403.88|1412.4|1407|1404.78|1399.38|883
1731337500000|2024-11-11 15:05:00|1409.3|1403.9|1409.5|1404.1|1413.75|1408.35|1406.5|1401.1|757
1731337800000|2024-11-11 15:10:00|1409.8|1404.4|1419.2|1413.8|1419.2|1413.8|1409.4|1404|356
1731338100000|2024-11-11 15:15:00|1419.3|1413.9|1434.58|1429.18|1434.65|1429.25|1416.58|1411.18|846
1731338400000|2024-11-11 15:20:00|1434.69|1429.29|1431.87|1426.47|1436.93|1431.53|1428.48|1423.08|1060
1731338700000|2024-11-11 15:25:00|1431.9|1426.5|1433.76|1428.36|1434.52|1429.12|1425.25|1419.85|1030
1731339000000|2024-11-11 15:30:00|1433.74|1428.34|1439.12|1433.72|1443.7|1438.3|1430.21|1424.81|1004
1731339300000|2024-11-11 15:35:00|1439.63|1434.23|1444.94|1439.54|1449.75|1444.35|1439.37|1433.97|997
1731339600000|2024-11-11 15:40:00|1445.1|1439.7|1434.6|1429.2|1449.45|1444.05|1428.55|1423.15|975
1731339900000|2024-11-11 15:45:00|1434.75|1429.35|1432.45|1427.05|1438.32|1432.92|1428.98|1423.58|964
1731340200000|2024-11-11 15:50:00|1432.41|1427.01|1437.99|1432.59|1439.55|1434.15|1432.4|1427|859
1731340500000|2024-11-11 15:55:00|1438.24|1432.84|1434.23|1428.83|1438.24|1432.84|1432.68|1427.28|837
1731340800000|2024-11-11 16:00:00|1434.25|1428.85|1440.78|1435.38|1441.83|1436.43|1433.09|1427.69|957
1731341100000|2024-11-11 16:05:00|1440.68|1435.28|1442.85|1437.45|1450.9|1445.5|1439.6|1434.2|1009
1731341400000|2024-11-11 16:10:00|1442.9|1437.5|1446.1|1440.7|1446.2|1440.8|1438.48|1433.08|974
1731341700000|2024-11-11 16:15:00|1446.12|1440.72|1437.27|1431.87|1446.3|1440.9|1435.5|1430.1|990
1731342000000|2024-11-11 16:20:00|1437.48|1432.08|1457.65|1452.25|1458.05|1452.65|1437.2|1431.8|963
1731342300000|2024-11-11 16:25:00|1457.58|1452.18|1453.76|1448.36|1462.85|1457.45|1446.7|1441.3|1059
1731342600000|2024-11-11 16:30:00|1453.49|1448.09|1447.02|1441.62|1456.8|1451.4|1440.05|1434.65|1073
1731342900000|2024-11-11 16:35:00|1447|1441.6|1452.4|1447|1452.68|1447.28|1443.65|1438.25|1012
1731343200000|2024-11-11 16:40:00|1452.45|1447.05|1451.39|1445.99|1455.4|1450|1447.65|1442.25|1003
1731343500000|2024-11-11 16:45:00|1451.4|1446|1451.75|1446.35|1458.13|1452.73|1447.23|1441.83|1007
1731343800000|2024-11-11 16:50:00|1451.6|1446.2|1455.14|1449.74|1456.05|1450.65|1450.5|1445.1|915
1731344100000|2024-11-11 16:55:00|1455.22|1449.82|1446.5|1441.1|1455.65|1450.25|1444.34|1438.94|960
1731344400000|2024-11-11 17:00:00|1446.45|1441.05|1453.31|1447.91|1454.55|1449.15|1446.28|1440.88|986
1731344700000|2024-11-11 17:05:00|1453.34|1447.94|1457.55|1452.15|1458.55|1453.15|1452.4|1447|705
1731345000000|2024-11-11 17:10:00|1457.45|1452.05|1463.7|1458.3|1465.7|1460.3|1454.7|1449.3|586
1731345300000|2024-11-11 17:15:00|1463.91|1458.51|1459.7|1454.3|1464.3|1458.9|1455.6|1450.2|605
1731345600000|2024-11-11 17:20:00|1459.4|1454|1462.06|1456.66|1469.35|1463.95|1458.4|1453|625
1731345900000|2024-11-11 17:25:00|1462.08|1456.68|1460.16|1454.76|1463.84|1458.44|1455.75|1450.35|955
1731346200000|2024-11-11 17:30:00|1460.12|1454.72|1467.67|1462.27|1468.28|1462.88|1457.9|1452.5|895
1731346500000|2024-11-11 17:35:00|1467.64|1462.24|1465.7|1460.3|1468.23|1462.83|1462.05|1456.65|978
1731346800000|2024-11-11 17:40:00|1465.65|1460.25|1465.42|1460.02|1468.8|1463.4|1463.18|1457.78|932
1731347100000|2024-11-11 17:45:00|1465.45|1460.05|1470.3|1464.9|1472.27|1466.87|1464.7|1459.3|899
1731347400000|2024-11-11 17:50:00|1470.35|1464.95|1472.25|1466.85|1474.15|1468.75|1470.3|1464.9|681
1731347700000|2024-11-11 17:55:00|1472.18|1466.78|1464.48|1459.08|1472.26|1466.86|1463.58|1458.18|873
1731348000000|2024-11-11 18:00:00|1464.53|1459.13|1456.15|1450.75|1467.22|1461.82|1455.41|1450.01|910
1731348300000|2024-11-11 18:05:00|1456.2|1450.8|1464.52|1459.12|1464.6|1459.2|1454.8|1449.4|819
1731348600000|2024-11-11 18:10:00|1464.57|1459.17|1460.23|1454.83|1465.25|1459.85|1458.2|1452.8|653
1731348900000|2024-11-11 18:15:00|1460.24|1454.84|1450.2|1444.8|1460.26|1454.86|1447.69|1442.29|770
1731349200000|2024-11-11 18:20:00|1449.93|1444.53|1452.27|1446.87|1455.35|1449.95|1449.9|1444.5|837
1731349500000|2024-11-11 18:25:00|1452.29|1446.89|1457.55|1452.15|1458.18|1452.78|1450.3|1444.9|815
1731349800000|2024-11-11 18:30:00|1457.5|1452.1|1457.85|1452.45|1458.8|1453.4|1455.71|1450.31|723
1731350100000|2024-11-11 18:35:00|1457.9|1452.5|1463.35|1457.95|1463.35|1457.95|1455.3|1449.9|483
1731350400000|2024-11-11 18:40:00|1463.55|1458.15|1463.7|1458.3|1466.23|1460.83|1461.6|1456.2|862
1731350700000|2024-11-11 18:45:00|1463.65|1458.25|1467.25|1461.85|1469.25|1463.85|1460.45|1455.05|875
1731351000000|2024-11-11 18:50:00|1467.23|1461.83|1470.4|1465|1471.5|1466.1|1465.43|1460.03|466
1731351300000|2024-11-11 18:55:00|1470.2|1464.8|1469.2|1463.8|1470.2|1464.8|1465.2|1459.8|497
1731351600000|2024-11-11 19:00:00|1469.23|1463.83|1471.46|1466.06|1472.36|1466.96|1467|1461.6|873
1731351900000|2024-11-11 19:05:00|1471.42|1466.02|1476.55|1471.15|1478.95|1473.55|1469.73|1464.33|996
1731352200000|2024-11-11 19:10:00|1476.5|1471.1|1462.32|1456.92|1476.5|1471.1|1459.93|1454.53|932
1731352500000|2024-11-11 19:15:00|1462.28|1456.88|1465.55|1460.15|1466.83|1461.43|1458.55|1453.15|962
1731352800000|2024-11-11 19:20:00|1465.59|1460.19|1464.72|1459.32|1467.43|1462.03|1461.28|1455.88|771
1731353100000|2024-11-11 19:25:00|1464.63|1459.23|1462.43|1457.03|1464.8|1459.4|1459.69|1454.29|662
1731353400000|2024-11-11 19:30:00|1462.45|1457.05|1463.34|1457.94|1465.65|1460.25|1459.63|1454.23|689
1731353700000|2024-11-11 19:35:00|1463.35|1457.95|1463.66|1458.26|1470.15|1464.75|1461.48|1456.08|662
1731354000000|2024-11-11 19:40:00|1464.18|1458.78|1458.95|1453.55|1464.25|1458.85|1457.39|1451.99|601
1731354300000|2024-11-11 19:45:00|1459|1453.6|1460.97|1455.57|1463.62|1458.22|1456.72|1451.32|739
1731354600000|2024-11-11 19:50:00|1461.1|1455.7|1458.3|1452.9|1462.55|1457.15|1454.67|1449.27|752
1731354900000|2024-11-11 19:55:00|1458.19|1452.79|1459.28|1453.88|1460.36|1454.96|1455.63|1450.23|677
1731355200000|2024-11-11 20:00:00|1459.25|1453.85|1460.53|1455.13|1462.8|1457.4|1458.45|1453.05|629
1731355500000|2024-11-11 20:05:00|1460.49|1455.09|1460.85|1455.45|1461.55|1456.15|1457.65|1452.25|627
1731355800000|2024-11-11 20:10:00|1460.8|1455.4|1474.02|1468.62|1474.2|1468.8|1460.8|1455.4|698
1731356100000|2024-11-11 20:15:00|1474.1|1468.7|1476.86|1471.46|1477.9|1472.5|1472.79|1467.39|721
1731356400000|2024-11-11 20:20:00|1476.9|1471.5|1473.6|1468.2|1477.05|1471.65|1468.58|1463.18|642
1731356700000|2024-11-11 20:25:00|1473.65|1468.25|1470.1|1464.7|1474.3|1468.9|1467.35|1461.95|557
1731357000000|2024-11-11 20:30:00|1469.95|1464.55|1476|1470.6|1479.7|1474.3|1468.85|1463.45|568
1731357300000|2024-11-11 20:35:00|1475.91|1470.51|1479.95|1474.55|1484.09|1478.69|1474.2|1468.8|809
1731357600000|2024-11-11 20:40:00|1479.88|1474.48|1481.9|1476.5|1484.45|1479.05|1479.05|1473.65|605
1731357900000|2024-11-11 20:45:00|1481.81|1476.41|1482.28|1476.88|1485.37|1479.97|1480.8|1475.4|570
1731358200000|2024-11-11 20:50:00|1482.25|1476.85|1479.5|1474.1|1485.75|1480.35|1479.5|1474.1|727
1731358500000|2024-11-11 20:55:00|1479.34|1473.94|1474.65|1469.25|1479.35|1473.95|1470|1464.6|531
1731358800000|2024-11-11 21:00:00|1474.7|1469.3|1472.45|1467.05|1477.15|1471.75|1469.5|1464.1|961
1731359100000|2024-11-11 21:05:00|1472.5|1467.1|1470.35|1464.95|1472.73|1467.33|1467.78|1462.38|869
1731359400000|2024-11-11 21:10:00|1470.38|1464.98|1471.14|1465.74|1472.65|1467.25|1468.16|1462.76|854
1731359700000|2024-11-11 21:15:00|1471.18|1465.78|1477.45|1472.05|1478.06|1472.66|1468.48|1463.08|917
1731360000000|2024-11-11 21:20:00|1477.55|1472.15|1473.39|1467.99|1478.35|1472.95|1473.39|1467.99|917
1731360300000|2024-11-11 21:25:00|1473.42|1468.02|1478.14|1472.74|1483.03|1477.63|1473.33|1467.93|908
1731360600000|2024-11-11 21:30:00|1478.17|1472.77|1468.23|1462.83|1478.9|1473.5|1468.22|1462.82|945
1731360900000|2024-11-11 21:35:00|1468.25|1462.85|1461|1455.6|1471.19|1465.79|1460.55|1455.15|914
1731361200000|2024-11-11 21:40:00|1461.05|1455.65|1460.2|1454.8|1465.24|1459.84|1459.3|1453.9|689
1731361500000|2024-11-11 21:45:00|1460.3|1454.9|1453.35|1447.95|1460.95|1455.55|1452.1|1446.7|501
1731361800000|2024-11-11 21:50:00|1453.3|1447.9|1456.7|1451.3|1458.3|1452.9|1452.65|1447.25|956
1731362100000|2024-11-11 21:55:00|1456.6|1451.2|1460.11|1454.71|1461.15|1455.75|1455.5|1450.1|902
1731362400000|2024-11-11 22:00:00|1460.09|1454.69|1462.15|1456.75|1464.03|1458.63|1459.99|1454.59|959
1731362700000|2024-11-11 22:05:00|1462.14|1456.74|1456.06|1450.66|1462.37|1456.97|1454.27|1448.87|970
1731363000000|2024-11-11 22:10:00|1456.2|1450.8|1449.48|1444.08|1457.2|1451.8|1449|1443.6|749
1731363300000|2024-11-11 22:15:00|1449.59|1444.19|1444.12|1438.72|1450.41|1445.01|1436.39|1430.99|767
1731363600000|2024-11-11 22:20:00|1444.14|1438.74|1444.48|1439.08|1445.64|1440.24|1439.1|1433.7|683
1731363900000|2024-11-11 22:25:00|1444.45|1439.05|1444.25|1438.85|1445.03|1439.63|1436.93|1431.53|792
1731364200000|2024-11-11 22:30:00|1444.26|1438.86|1443.49|1438.09|1446.33|1440.93|1441.09|1435.69|726
1731364500000|2024-11-11 22:35:00|1443.63|1438.23|1450.35|1444.95|1451.32|1445.92|1442.3|1436.9|721
1731364800000|2024-11-11 22:40:00|1450.24|1444.84|1447.22|1441.82|1450.25|1444.85|1445.26|1439.86|396
1731365100000|2024-11-11 22:45:00|1447.24|1441.84|1455.21|1449.81|1455.33|1449.93|1447.18|1441.78|462
1731365400000|2024-11-11 22:50:00|1455.23|1449.83|1462.35|1456.95|1462.93|1457.53|1455.23|1449.83|562
1731365700000|2024-11-11 22:55:00|1462.17|1456.77|1473.2|1467.8|1473.99|1468.59|1462.17|1456.77|721
1731366000000|2024-11-11 23:00:00|1473.25|1467.85|1477.31|1471.91|1478.4|1473|1472.8|1467.4|924
1731366300000|2024-11-11 23:05:00|1477.33|1471.93|1470.79|1465.39|1477.4|1472|1468.15|1462.75|903
1731366600000|2024-11-11 23:10:00|1470.39|1464.99|1475.45|1470.05|1477.1|1471.7|1466.18|1460.78|956
1731366900000|2024-11-11 23:15:00|1475.31|1469.91|1478.28|1472.88|1481.11|1475.71|1470.1|1464.7|1034
1731367200000|2024-11-11 23:20:00|1478.3|1472.9|1484.2|1478.8|1484.45|1479.05|1477.3|1471.9|869
1731367500000|2024-11-11 23:25:00|1484.18|1478.78|1477.36|1471.96|1484.2|1478.8|1473.55|1468.15|922
1731367800000|2024-11-11 23:30:00|1477.29|1471.89|1479.8|1474.4|1484.35|1478.95|1475.95|1470.55|936
1731368100000|2024-11-11 23:35:00|1479.72|1474.32|1480.23|1474.83|1483.6|1478.2|1476.05|1470.65|951
1731368400000|2024-11-11 23:40:00|1480.29|1474.89|1482.9|1477.5|1483.3|1477.9|1478.09|1472.69|880
1731368700000|2024-11-11 23:45:00|1482.6|1477.2|1488.12|1482.72|1488.56|1483.16|1480.23|1474.83|912
1731369000000|2024-11-11 23:50:00|1488.06|1482.66|1494.04|1488.64|1496.27|1490.87|1487.31|1481.91|948
1731369300000|2024-11-11 23:55:00|1493.95|1488.55|1494.15|1488.75|1495.6|1490.2|1488.31|1482.91|883
1731369600000|2024-11-12 00:00:00|1494.18|1488.78|1474.9|1469.5|1494.86|1489.46|1473.75|1468.35|1004
1731369900000|2024-11-12 00:05:00|1474.6|1469.2|1474.15|1468.75|1480.85|1475.45|1470.65|1465.25|1052
1731370200000|2024-11-12 00:10:00|1474.1|1468.7|1466.09|1460.69|1476.2|1470.8|1465.85|1460.45|983
1731370500000|2024-11-12 00:15:00|1466.15|1460.75|1435.25|1429.85|1468.97|1463.57|1435.25|1429.85|994
1731370800000|2024-11-12 00:20:00|1435.55|1430.15|1456.9|1451.5|1458.25|1452.85|1432.8|1427.4|1049
1731371100000|2024-11-12 00:25:00|1457.35|1451.95|1468.52|1463.12|1470.2|1464.8|1455.25|1449.85|966
1731371400000|2024-11-12 00:30:00|1468.53|1463.13|1461.46|1456.06|1471.45|1466.05|1455.23|1449.83|974
1731371700000|2024-11-12 00:35:00|1461.5|1456.1|1455.27|1449.87|1461.5|1456.1|1451|1445.6|950
1731372000000|2024-11-12 00:40:00|1455.18|1449.78|1457.49|1452.09|1458.6|1453.2|1450.15|1444.75|951
1731372300000|2024-11-12 00:45:00|1457.75|1452.35|1468.17|1462.77|1468.7|1463.3|1457.65|1452.25|939
1731372600000|2024-11-12 00:50:00|1468.2|1462.8|1473.95|1468.55|1474.4|1469|1467.35|1461.95|869
1731372900000|2024-11-12 00:55:00|1473.9|1468.5|1477.05|1471.65|1479.94|1474.54|1473.66|1468.26|918
1731373200000|2024-11-12 01:00:00|1476.85|1471.45|1468.32|1462.92|1477.45|1472.05|1464.1|1458.7|984
1731373500000|2024-11-12 01:05:00|1468.28|1462.88|1469.4|1464|1470.25|1464.85|1458.37|1452.97|966
1731373800000|2024-11-12 01:10:00|1469.5|1464.1|1470.97|1465.57|1474.35|1468.95|1466.1|1460.7|884
1731374100000|2024-11-12 01:15:00|1470.86|1465.46|1475.35|1469.95|1476.16|1470.76|1466.8|1461.4|1012
1731374400000|2024-11-12 01:20:00|1474.68|1469.28|1467.18|1461.78|1475.2|1469.8|1458.9|1453.5|961
1731374700000|2024-11-12 01:25:00|1467.24|1461.84|1463.29|1457.89|1468.2|1462.8|1461.13|1455.73|1016
1731375000000|2024-11-12 01:30:00|1463.5|1458.1|1472.41|1467.01|1473.3|1467.9|1461.45|1456.05|1002
1731375300000|2024-11-12 01:35:00|1472.5|1467.1|1477.95|1472.55|1481.6|1476.2|1470.15|1464.75|959
1731375600000|2024-11-12 01:40:00|1477.2|1471.8|1478.04|1472.64|1480.09|1474.69|1474.37|1468.97|941
1731375900000|2024-11-12 01:45:00|1478.09|1472.69|1479|1473.6|1482.45|1477.05|1476|1470.6|913
1731376200000|2024-11-12 01:50:00|1479.01|1473.61|1474.21|1468.81|1480.23|1474.83|1470.5|1465.1|907
1731376500000|2024-11-12 01:55:00|1474.3|1468.9|1469.2|1463.8|1474.35|1468.95|1467.13|1461.73|822
1731376800000|2024-11-12 02:00:00|1470.2|1464.8|1475.2|1469.8|1480.5|1475.1|1467.2|1461.8|178
1731377100000|2024-11-12 02:05:00|1475.3|1469.9|1476.48|1471.08|1478.2|1472.8|1474.75|1469.35|609
1731377400000|2024-11-12 02:10:00|1476.2|1470.8|1478.5|1473.1|1479.85|1474.45|1475.95|1470.55|855
1731377700000|2024-11-12 02:15:00|1478.48|1473.08|1477.35|1471.95|1481.35|1475.95|1473.3|1467.9|333
1731378000000|2024-11-12 02:20:00|1477.2|1471.8|1471.15|1465.75|1478.6|1473.2|1468.23|1462.83|415
1731378300000|2024-11-12 02:25:00|1471.09|1465.69|1472.18|1466.78|1475.24|1469.84|1469.85|1464.45|856
1731378600000|2024-11-12 02:30:00|1472.29|1466.89|1463.24|1457.84|1474.48|1469.08|1462.77|1457.37|847
1731378900000|2024-11-12 02:35:00|1463.23|1457.83|1473.75|1468.35|1474.4|1469|1462.82|1457.42|927
1731379200000|2024-11-12 02:40:00|1473.79|1468.39|1471.85|1466.45|1478.55|1473.15|1470.61|1465.21|910
1731379500000|2024-11-12 02:45:00|1471.76|1466.36|1472.3|1466.9|1479.3|1473.9|1468.98|1463.58|567
1731379800000|2024-11-12 02:50:00|1472|1466.6|1459.36|1453.96|1473.55|1468.15|1458.8|1453.4|463
1731380100000|2024-11-12 02:55:00|1459.23|1453.83|1473.8|1468.4|1476.3|1470.9|1458.18|1452.78|1001
1731380400000|2024-11-12 03:00:00|1473.55|1468.15|1466.13|1460.73|1476.3|1470.9|1465.65|1460.25|1029
1731380700000|2024-11-12 03:05:00|1466.12|1460.72|1474.45|1469.05|1476.4|1471|1464.15|1458.75|1026
1731381000000|2024-11-12 03:10:00|1474.35|1468.95|1475.29|1469.89|1476.7|1471.3|1472.2|1466.8|962
1731381300000|2024-11-12 03:15:00|1475.31|1469.91|1473.45|1467.55|1476.7|1471.3|1472.1|1466.7|972
1731381600000|2024-11-12 03:20:00|1473.38|1467.48|1473.46|1467.56|1475.65|1469.75|1470.55|1464.65|962
1731381900000|2024-11-12 03:25:00|1473.48|1467.58|1478.5|1472.6|1479.48|1473.58|1472.5|1466.6|760
1731382200000|2024-11-12 03:30:00|1478.3|1472.4|1481.4|1475.5|1485.6|1479.7|1476|1470.1|595
1731382500000|2024-11-12 03:35:00|1481.65|1475.75|1481.1|1475.2|1483.3|1477.4|1478.55|1472.65|555
1731382800000|2024-11-12 03:40:00|1481.09|1475.19|1478.47|1472.57|1482.38|1476.48|1478.16|1472.26|839
1731383100000|2024-11-12 03:45:00|1478.52|1472.62|1471.91|1466.01|1478.8|1472.9|1469.8|1463.9|715
1731383400000|2024-11-12 03:50:00|1471.88|1465.98|1475.5|1469.6|1475.65|1469.75|1471.6|1465.7|599
1731383700000|2024-11-12 03:55:00|1475.51|1469.61|1481.75|1475.85|1482.45|1476.55|1475.45|1469.55|736
1731384000000|2024-11-12 04:00:00|1480.9|1475|1481.65|1475.75|1483.88|1477.98|1478|1472.1|815
1731384300000|2024-11-12 04:05:00|1481.61|1475.71|1474.84|1468.94|1481.85|1475.95|1473.2|1467.3|725
1731384600000|2024-11-12 04:10:00|1474.77|1468.87|1473.53|1467.63|1474.85|1468.95|1468.15|1462.25|731
1731384900000|2024-11-12 04:15:00|1473.44|1467.54|1472.16|1466.26|1474.45|1468.55|1470.47|1464.57|760
1731385200000|2024-11-12 04:20:00|1472.24|1466.34|1475.6|1469.7|1477.6|1471.7|1471.82|1465.92|900
1731385500000|2024-11-12 04:25:00|1475.42|1469.52|1473.5|1467.6|1478.5|1472.6|1466.45|1460.55|867
1731385800000|2024-11-12 04:30:00|1473.49|1467.59|1472.81|1466.91|1475.52|1469.62|1471.49|1465.59|919
1731386100000|2024-11-12 04:35:00|1472.85|1466.95|1472.45|1466.55|1474.95|1469.05|1469|1463.1|801
1731386400000|2024-11-12 04:40:00|1472.5|1466.6|1470.05|1464.15|1477.2|1471.3|1469|1463.1|714
1731386700000|2024-11-12 04:45:00|1470.1|1464.2|1470.48|1464.58|1473.95|1468.05|1463.75|1457.85|928
1731387000000|2024-11-12 04:50:00|1470.43|1464.53|1465.35|1459.45|1472|1466.1|1464.73|1458.83|822
1731387300000|2024-11-12 04:55:00|1465.33|1459.43|1463.39|1457.49|1468.2|1462.3|1463.31|1457.41|751
1731387600000|2024-11-12 05:00:00|1462.95|1457.05|1460.44|1454.54|1465.48|1459.58|1460|1454.1|732
1731387900000|2024-11-12 05:05:00|1460.45|1454.55|1465.85|1459.95|1465.91|1460.01|1459.45|1453.55|777
1731388200000|2024-11-12 05:10:00|1465.84|1459.94|1465|1459.1|1467.86|1461.96|1463.83|1457.93|678
1731388500000|2024-11-12 05:15:00|1464.9|1459|1468.59|1462.69|1472.37|1466.47|1464.9|1459|925
1731388800000|2024-11-12 05:20:00|1468.64|1462.74|1471.55|1465.65|1474.07|1468.17|1467.05|1461.15|888
1731389100000|2024-11-12 05:25:00|1471.6|1465.7|1473.8|1467.9|1473.8|1467.9|1468.85|1462.95|837
1731389400000|2024-11-12 05:30:00|1474.15|1468.25|1463.95|1458.05|1475.82|1469.92|1460.87|1454.97|853
1731389700000|2024-11-12 05:35:00|1463.9|1458|1461.59|1455.69|1467.69|1461.79|1459.63|1453.73|997
1731390000000|2024-11-12 05:40:00|1461.62|1455.72|1464.64|1458.74|1467.55|1461.65|1460.6|1454.7|944
1731390300000|2024-11-12 05:45:00|1464.59|1458.69|1461.1|1455.2|1464.93|1459.03|1457.89|1451.99|930
1731390600000|2024-11-12 05:50:00|1461.08|1455.18|1465.21|1459.31|1466.31|1460.41|1460.7|1454.8|804
1731390900000|2024-11-12 05:55:00|1465|1459.1|1472.48|1466.58|1472.63|1466.73|1464.36|1458.46|686
1731391200000|2024-11-12 06:00:00|1472.43|1466.53|1474.29|1468.39|1475.65|1469.75|1469.84|1463.94|782
1731391500000|2024-11-12 06:05:00|1474.3|1468.4|1482.9|1477|1483.05|1477.15|1474.18|1468.28|499
1731391800000|2024-11-12 06:10:00|1482.85|1476.95|1477.39|1471.49|1482.85|1476.95|1475.95|1470.05|523
1731392100000|2024-11-12 06:15:00|1477.4|1471.5|1472.77|1466.87|1478.5|1472.6|1468.43|1462.53|848
1731392400000|2024-11-12 06:20:00|1472.78|1466.88|1476.8|1470.9|1480.33|1474.43|1471.53|1465.63|710
1731392700000|2024-11-12 06:25:00|1476.63|1470.73|1472.48|1466.58|1477.64|1471.74|1472.48|1466.58|768
1731393000000|2024-11-12 06:30:00|1472.55|1466.65|1478.44|1472.54|1479.48|1473.58|1469.35|1463.45|856
1731393300000|2024-11-12 06:35:00|1478.56|1472.66|1475.46|1469.56|1478.85|1472.95|1472.08|1466.18|851
1731393600000|2024-11-12 06:40:00|1475.43|1469.53|1487.37|1481.47|1488.45|1482.55|1473.5|1467.6|868
1731393900000|2024-11-12 06:45:00|1487.38|1481.48|1491.69|1485.79|1492.55|1486.65|1486.25|1480.35|898
1731394200000|2024-11-12 06:50:00|1491.63|1485.73|1487.43|1481.53|1493.56|1487.66|1487.36|1481.46|784
1731394500000|2024-11-12 06:55:00|1487.44|1481.54|1482.62|1476.72|1489.05|1483.15|1480.75|1474.85|864
1731394800000|2024-11-12 07:00:00|1482.64|1476.74|1478.45|1472.55|1485.08|1479.18|1477.8|1471.9|829
1731395100000|2024-11-12 07:05:00|1478.43|1472.53|1482.48|1476.58|1482.8|1476.9|1473.89|1467.99|738
1731395400000|2024-11-12 07:10:00|1482.53|1476.63|1487.28|1481.38|1489.36|1483.46|1482.5|1476.6|765
1731395700000|2024-11-12 07:15:00|1487.22|1481.32|1485.58|1479.68|1487.82|1481.92|1482.51|1476.61|848
1731396000000|2024-11-12 07:20:00|1485.59|1479.69|1489.6|1483.7|1490.48|1484.58|1481.8|1475.9|892
1731396300000|2024-11-12 07:25:00|1489.55|1483.65|1487.48|1481.58|1491.75|1485.85|1487.48|1481.58|737
1731396600000|2024-11-12 07:30:00|1487.71|1481.81|1489.01|1483.11|1491.55|1485.65|1486.07|1480.17|886
1731396900000|2024-11-12 07:35:00|1489.02|1483.12|1484.15|1478.25|1490.73|1484.83|1483.41|1477.51|851
1731397200000|2024-11-12 07:40:00|1484.12|1478.22|1490.02|1484.12|1490.02|1484.12|1482.85|1476.95|869
1731397500000|2024-11-12 07:45:00|1490|1484.1|1485.32|1479.42|1490.05|1484.15|1482.96|1477.06|818
1731397800000|2024-11-12 07:50:00|1485.3|1479.4|1484.38|1478.48|1487.8|1481.9|1482.9|1477|702
1731398100000|2024-11-12 07:55:00|1484.39|1478.49|1486.64|1480.74|1487.35|1481.45|1483.19|1477.29|765
1731398400000|2024-11-12 08:00:00|1486.61|1480.71|1494.45|1488.55|1495.4|1489.5|1486.61|1480.71|370
1731398700000|2024-11-12 08:05:00|1493.95|1488.05|1497.51|1491.61|1501.43|1495.53|1492.45|1486.55|719
1731399000000|2024-11-12 08:10:00|1497.1|1491.2|1495.94|1490.04|1497.3|1491.4|1490.6|1484.7|866
1731399300000|2024-11-12 08:15:00|1495.95|1490.05|1502.13|1496.23|1502.9|1497|1495.39|1489.49|908
1731399600000|2024-11-12 08:20:00|1502.15|1496.25|1504.87|1498.97|1505.25|1499.35|1499.28|1493.38|809
1731399900000|2024-11-12 08:25:00|1504.97|1499.07|1496.3|1490.4|1506.33|1500.43|1494.3|1488.4|856
1731400200000|2024-11-12 08:30:00|1496.13|1490.23|1507.77|1501.87|1508.1|1502.2|1495.99|1490.09|924
1731400500000|2024-11-12 08:35:00|1507.95|1502.05|1514.39|1508.49|1514.86|1508.96|1507.48|1501.58|878
1731400800000|2024-11-12 08:40:00|1514.38|1508.48|1509.68|1503.78|1514.65|1508.75|1509.24|1503.34|760
1731401100000|2024-11-12 08:45:00|1509.75|1503.85|1506.41|1500.51|1510.6|1504.7|1504.45|1498.55|777
1731401400000|2024-11-12 08:50:00|1506.45|1500.55|1513.55|1507.65|1514.6|1508.7|1505.35|1499.45|863
1731401700000|2024-11-12 08:55:00|1513.6|1507.7|1519.58|1513.68|1520.65|1514.75|1510.07|1504.17|891
1731402000000|2024-11-12 09:00:00|1519.45|1513.55|1533.9|1528|1535.55|1529.65|1518.85|1512.95|1012
1731402300000|2024-11-12 09:05:00|1533.85|1527.95|1522.65|1516.75|1536.76|1530.86|1511.83|1505.93|1024
1731402600000|2024-11-12 09:10:00|1522.45|1516.55|1511.22|1505.32|1526.57|1520.67|1509.1|1503.2|1098
1731402900000|2024-11-12 09:15:00|1511.2|1505.3|1517|1511.1|1524.2|1518.3|1502|1496.1|1075
1731403200000|2024-11-12 09:20:00|1516.95|1511.05|1510.47|1504.57|1520.2|1514.3|1506.96|1501.06|1047
1731403500000|2024-11-12 09:25:00|1510.46|1504.56|1509|1503.1|1514.41|1508.51|1508.06|1502.16|1010
1731403800000|2024-11-12 09:30:00|1508.95|1503.05|1504.7|1498.8|1514.1|1508.2|1504.45|1498.55|1039
1731404100000|2024-11-12 09:35:00|1504.59|1498.69|1498.5|1492.6|1509.45|1503.55|1498.25|1492.35|912
1731404400000|2024-11-12 09:40:00|1498.42|1492.52|1499.05|1493.15|1499.66|1493.76|1494.08|1488.18|876
1731404700000|2024-11-12 09:45:00|1499|1493.1|1475.45|1469.55|1500.45|1494.55|1474.9|1469|545
1731405000000|2024-11-12 09:50:00|1475.75|1469.85|1482.15|1476.25|1491|1485.1|1475.55|1469.65|953
1731405300000|2024-11-12 09:55:00|1482|1476.1|1468.3|1462.4|1487.44|1481.54|1468.3|1462.4|905
1731405600000|2024-11-12 10:00:00|1468.45|1462.55|1457.95|1452.05|1483.1|1477.2|1456.4|1450.5|590
1731405900000|2024-11-12 10:05:00|1458.25|1452.35|1455.96|1450.06|1464.85|1458.95|1432.3|1426.4|912
1731406200000|2024-11-12 10:10:00|1456.05|1450.15|1457.97|1452.07|1465.9|1460|1450.78|1444.88|1107
1731406500000|2024-11-12 10:15:00|1457.9|1452|1456.09|1450.19|1467.56|1461.66|1450.02|1444.12|1078
1731406800000|2024-11-12 10:20:00|1456.27|1450.37|1446.9|1441|1456.5|1450.6|1439.1|1433.2|1131
1731407100000|2024-11-12 10:25:00|1446.83|1440.93|1444.08|1438.18|1451.32|1445.42|1433.86|1427.96|1077
1731407400000|2024-11-12 10:30:00|1443.55|1437.65|1438|1432.1|1451.85|1445.95|1435.6|1429.7|790
1731407700000|2024-11-12 10:35:00|1438.05|1432.15|1419.8|1413.9|1440.85|1434.95|1419.6|1413.7|914
1731408000000|2024-11-12 10:40:00|1419.6|1413.7|1414.4|1408.5|1425.95|1420.05|1406.75|1400.85|1112
1731408300000|2024-11-12 10:45:00|1414.15|1408.25|1394.07|1388.17|1425.1|1419.2|1393.72|1387.82|1100
1731408600000|2024-11-12 10:50:00|1394.05|1388.15|1420.4|1414.5|1420.4|1414.5|1383.02|1377.12|1147
1731408900000|2024-11-12 10:55:00|1420.35|1414.45|1424.75|1418.85|1429.88|1423.98|1411.15|1405.25|1135
1731409200000|2024-11-12 11:00:00|1424.5|1418.6|1429.17|1423.27|1431.64|1425.74|1414.45|1408.55|1107
1731409500000|2024-11-12 11:05:00|1429.05|1423.15|1423.31|1417.41|1435.83|1429.93|1420.35|1414.45|1045
1731409800000|2024-11-12 11:10:00|1423.39|1417.49|1414.25|1408.35|1425.3|1419.4|1413.03|1407.13|1064
1731410100000|2024-11-12 11:15:00|1414.33|1408.43|1429.95|1424.05|1430.51|1424.61|1412.19|1406.29|1089
1731410400000|2024-11-12 11:20:00|1429.85|1423.95|1437.9|1432|1438.9|1433|1428.09|1422.19|934
1731410700000|2024-11-12 11:25:00|1437.84|1431.94|1432.15|1426.25|1438.75|1432.85|1431.1|1425.2|974
1731411000000|2024-11-12 11:30:00|1432.3|1426.4|1437.7|1431.8|1439.1|1433.2|1431.13|1425.23|1002
1731411300000|2024-11-12 11:35:00|1437.71|1431.81|1440.14|1434.24|1442.35|1436.45|1435.3|1429.4|880
1731411600000|2024-11-12 11:40:00|1440.19|1434.29|1432.65|1426.75|1442.36|1436.46|1432.33|1426.43|902
1731411900000|2024-11-12 11:45:00|1432.7|1426.8|1432.18|1426.28|1440.51|1434.61|1431.41|1425.51|929
1731412200000|2024-11-12 11:50:00|1432.21|1426.31|1421.07|1415.17|1434.51|1428.61|1419.65|1413.75|922
1731412500000|2024-11-12 11:55:00|1421.48|1415.58|1422.96|1417.06|1426.15|1420.25|1416.38|1410.48|916
1731412800000|2024-11-12 12:00:00|1422.93|1417.03|1432.15|1426.25|1433.35|1427.45|1416.6|1410.7|983
1731413100000|2024-11-12 12:05:00|1432.43|1426.53|1430.25|1424.35|1436.4|1430.5|1424.75|1418.85|962
1731413400000|2024-11-12 12:10:00|1430.37|1424.47|1427.95|1422.05|1435.91|1430.01|1425.01|1419.11|874
1731413700000|2024-11-12 12:15:00|1427.9|1422|1426.16|1420.26|1432.99|1427.09|1423.34|1417.44|964
1731414000000|2024-11-12 12:20:00|1426.12|1420.22|1419.06|1413.16|1426.17|1420.27|1415.5|1409.6|907
1731414300000|2024-11-12 12:25:00|1419|1413.1|1410.04|1404.14|1419.05|1413.15|1407.25|1401.35|905
1731414600000|2024-11-12 12:30:00|1410.13|1404.23|1408.3|1402.4|1412.21|1406.31|1400.28|1394.38|965
1731414900000|2024-11-12 12:35:00|1408.31|1402.41|1410.65|1404.75|1415.65|1409.75|1405.45|1399.55|773
1731415200000|2024-11-12 12:40:00|1410.7|1404.8|1397.4|1391.5|1412.8|1406.9|1396.48|1390.58|667
1731415500000|2024-11-12 12:45:00|1397.38|1391.48|1394.6|1388.7|1402.95|1397.05|1389.68|1383.78|1043
1731415800000|2024-11-12 12:50:00|1394.7|1388.8|1396.23|1390.33|1397.55|1391.65|1383.8|1377.9|1045
1731416100000|2024-11-12 12:55:00|1396.28|1390.38|1399.48|1393.58|1406.27|1400.37|1395.48|1389.58|1017
1731416400000|2024-11-12 13:00:00|1399.49|1393.59|1386.5|1380.6|1402.45|1396.55|1383.53|1377.63|1047
1731416700000|2024-11-12 13:05:00|1386.55|1380.65|1392.03|1386.13|1397.3|1391.4|1384.61|1378.71|1033
1731417000000|2024-11-12 13:10:00|1392.09|1386.19|1405.83|1399.93|1406.29|1400.39|1390.95|1385.05|1021
1731417300000|2024-11-12 13:15:00|1405.78|1399.88|1396.65|1390.75|1405.78|1399.88|1394.23|1388.33|989
1731417600000|2024-11-12 13:20:00|1396.7|1390.8|1407.4|1401.5|1409.4|1403.5|1395.6|1389.7|942
1731417900000|2024-11-12 13:25:00|1407.45|1401.55|1403.8|1397.9|1409.85|1403.95|1403|1397.1|887
1731418200000|2024-11-12 13:30:00|1403.56|1397.66|1394.86|1388.96|1406.2|1400.3|1394.58|1388.68|942
1731418500000|2024-11-12 13:35:00|1394.9|1389|1390.35|1384.45|1396.35|1390.45|1383.5|1377.6|993
1731418800000|2024-11-12 13:40:00|1390.55|1384.65|1386.69|1380.79|1391.51|1385.61|1382.45|1376.55|972
1731419100000|2024-11-12 13:45:00|1386.71|1380.81|1370.53|1364.63|1388.16|1382.26|1370.45|1364.55|965
1731419400000|2024-11-12 13:50:00|1370.55|1364.65|1385.68|1379.78|1386.7|1380.8|1370.33|1364.43|1046
1731419700000|2024-11-12 13:55:00|1385.66|1379.76|1402.75|1396.85|1405|1399.1|1382.93|1377.03|1034
1731420000000|2024-11-12 14:00:00|1402.87|1396.97|1409.75|1403.85|1412.05|1406.15|1400.2|1394.3|1059
1731420300000|2024-11-12 14:05:00|1410.52|1404.62|1406.85|1400.95|1411.6|1405.7|1398.45|1392.55|1028
1731420600000|2024-11-12 14:10:00|1406.9|1401|1397.48|1391.58|1407.7|1401.8|1391.3|1385.4|1052
1731420900000|2024-11-12 14:15:00|1397.3|1391.4|1393.98|1388.08|1400.82|1394.92|1390.45|1384.55|1078
1731421200000|2024-11-12 14:20:00|1394.38|1388.48|1401.5|1395.6|1405.8|1399.9|1393.75|1387.85|1027
1731421500000|2024-11-12 14:25:00|1401.9|1396|1403.15|1397.25|1407.02|1401.12|1397.54|1391.64|971
1731421800000|2024-11-12 14:30:00|1402.55|1396.65|1397.81|1391.91|1404.92|1399.02|1384.6|1378.7|1071
1731422100000|2024-11-12 14:35:00|1397.85|1391.95|1403.82|1397.92|1405.25|1399.35|1392.08|1386.18|1071
1731422400000|2024-11-12 14:40:00|1403.7|1397.8|1415.65|1409.75|1416.15|1410.25|1402.93|1397.03|1014
1731422700000|2024-11-12 14:45:00|1415.8|1409.9|1418.4|1412.5|1419.35|1413.45|1410.95|1405.05|1050
1731423000000|2024-11-12 14:50:00|1418.35|1412.45|1423.23|1417.33|1424|1418.1|1411.89|1405.99|929
1731423300000|2024-11-12 14:55:00|1423.37|1417.47|1422.98|1417.08|1424.31|1418.41|1417.7|1411.8|984
1731423600000|2024-11-12 15:00:00|1422.9|1417|1418.01|1412.11|1423.9|1418|1415.99|1410.09|970
1731423900000|2024-11-12 15:05:00|1417.99|1412.09|1414.4|1408.5|1419.7|1413.8|1410.31|1404.41|1020
1731424200000|2024-11-12 15:10:00|1413.9|1408|1417.77|1411.87|1417.77|1411.87|1412.63|1406.73|903
1731424500000|2024-11-12 15:15:00|1417.73|1411.83|1404.09|1398.19|1418.5|1412.6|1403.48|1397.58|983
1731424800000|2024-11-12 15:20:00|1404.45|1398.55|1405.75|1399.85|1406.5|1400.6|1399.85|1393.95|906
1731425100000|2024-11-12 15:25:00|1405.78|1399.88|1406.8|1400.9|1410.85|1404.95|1404.67|1398.77|834
1731425400000|2024-11-12 15:30:00|1406.97|1401.07|1410.6|1404.7|1410.8|1404.9|1400.5|1394.6|1010
1731425700000|2024-11-12 15:35:00|1410.61|1404.71|1405.24|1399.34|1415.1|1409.2|1404.79|1398.89|959
1731426000000|2024-11-12 15:40:00|1405.26|1399.36|1403.22|1397.32|1410.4|1404.5|1401.79|1395.89|974
1731426300000|2024-11-12 15:45:00|1403.24|1397.34|1406.95|1401.05|1407.95|1402.05|1398.05|1392.15|955
1731426600000|2024-11-12 15:50:00|1407.35|1401.45|1396.5|1390.6|1408.4|1402.5|1396.27|1390.37|931
1731426900000|2024-11-12 15:55:00|1396.65|1390.75|1397.83|1391.93|1400.48|1394.58|1394.65|1388.75|925
1731427200000|2024-11-12 16:00:00|1397.88|1391.98|1399.3|1393.4|1401.15|1395.25|1391.55|1385.65|1004
1731427500000|2024-11-12 16:05:00|1399.38|1393.48|1386.43|1380.53|1401.54|1395.64|1385.97|1380.07|975
1731427800000|2024-11-12 16:10:00|1386.46|1380.56|1375.55|1369.65|1387.13|1381.23|1374.9|1369|932
1731428100000|2024-11-12 16:15:00|1375.45|1369.55|1379.65|1373.75|1382.8|1376.9|1375.15|1369.25|1013
1731428400000|2024-11-12 16:20:00|1379.63|1373.73|1373.41|1367.51|1384.75|1378.85|1372.03|1366.13|970
1731428700000|2024-11-12 16:25:00|1373.43|1367.53|1385.93|1380.03|1386.99|1381.09|1372.6|1366.7|998
1731429000000|2024-11-12 16:30:00|1385.99|1380.09|1389|1383.1|1392.65|1386.75|1385.51|1379.61|992
1731429300000|2024-11-12 16:35:00|1388.86|1382.96|1393.15|1387.25|1395.45|1389.55|1386.9|1381|704
1731429600000|2024-11-12 16:40:00|1392.55|1386.65|1401.69|1395.79|1402.84|1396.94|1392.45|1386.55|817
1731429900000|2024-11-12 16:45:00|1401.8|1395.9|1400.63|1394.73|1405.52|1399.62|1397.13|1391.23|1030
1731430200000|2024-11-12 16:50:00|1400.73|1394.83|1402.36|1396.46|1406.55|1400.65|1399.38|1393.48|1036
1731430500000|2024-11-12 16:55:00|1402.37|1396.47|1397.7|1391.8|1402.91|1397.01|1395.85|1389.95|991
1731430800000|2024-11-12 17:00:00|1397.9|1392|1396.93|1391.03|1399.28|1393.38|1393.26|1387.36|1014
1731431100000|2024-11-12 17:05:00|1396.81|1390.91|1399.28|1393.38|1399.41|1393.51|1395.22|1389.32|942
1731431400000|2024-11-12 17:10:00|1399.34|1393.44|1402.37|1396.47|1402.41|1396.51|1397.75|1391.85|914
1731431700000|2024-11-12 17:15:00|1402.39|1396.49|1404.4|1398.5|1405.23|1399.33|1401.51|1395.61|894
1731432000000|2024-11-12 17:20:00|1404.61|1398.71|1397.15|1391.25|1404.64|1398.74|1395.55|1389.65|946
1731432300000|2024-11-12 17:25:00|1397.19|1391.29|1400|1394.1|1401.01|1395.11|1396.6|1390.7|848
1731432600000|2024-11-12 17:30:00|1400.09|1394.19|1408.29|1402.39|1409.09|1403.19|1399.7|1393.8|900
1731432900000|2024-11-12 17:35:00|1408|1402.1|1409.69|1403.79|1411.65|1405.75|1406.31|1400.41|826
1731433200000|2024-11-12 17:40:00|1409.64|1403.74|1403.97|1398.07|1411.03|1405.13|1403.21|1397.31|938
1731433500000|2024-11-12 17:45:00|1403.92|1398.02|1400.6|1394.7|1405.21|1399.31|1399.1|1393.2|899
1731433800000|2024-11-12 17:50:00|1400.65|1394.75|1398.3|1392.4|1404.75|1398.85|1396.9|1391|561
1731434100000|2024-11-12 17:55:00|1398.55|1392.65|1393.05|1387.15|1400.9|1395|1392.08|1386.18|806
1731434400000|2024-11-12 18:00:00|1393.03|1387.13|1395.31|1389.41|1396.77|1390.87|1391.7|1385.8|907
1731434700000|2024-11-12 18:05:00|1395.29|1389.39|1398.09|1392.19|1398.15|1392.25|1393.47|1387.57|847
1731435000000|2024-11-12 18:10:00|1398.06|1392.16|1401.2|1395.3|1401.26|1395.36|1396.6|1390.7|846
1731435300000|2024-11-12 18:15:00|1401.22|1395.32|1405.7|1399.8|1406.2|1400.3|1399|1393.1|871
1731435600000|2024-11-12 18:20:00|1405.8|1399.9|1408.65|1402.75|1408.65|1402.75|1402.05|1396.15|481
1731435900000|2024-11-12 18:25:00|1408.55|1402.65|1416.81|1410.91|1417.09|1411.19|1405.95|1400.05|708
1731436200000|2024-11-12 18:30:00|1416.73|1410.83|1421.09|1415.19|1422.35|1416.45|1416.15|1410.25|879
1731436500000|2024-11-12 18:35:00|1421.1|1415.2|1417.55|1411.65|1422.98|1417.08|1415.69|1409.79|975
1731436800000|2024-11-12 18:40:00|1417.62|1411.72|1419.3|1413.4|1420.39|1414.49|1415.27|1409.37|968
1731437100000|2024-11-12 18:45:00|1419.32|1413.42|1418.36|1412.46|1420.35|1414.45|1415.83|1409.93|912
1731437400000|2024-11-12 18:50:00|1418.43|1412.53|1414.9|1409|1419.1|1413.2|1413.66|1407.76|790
1731437700000|2024-11-12 18:55:00|1414.84|1408.94|1416.7|1410.8|1419|1413.1|1414|1408.1|477
1731438000000|2024-11-12 19:00:00|1416.75|1410.85|1416.34|1410.44|1419.25|1413.35|1413.65|1407.75|564
1731438300000|2024-11-12 19:05:00|1416.11|1410.21|1419.18|1413.28|1419.75|1413.85|1412.65|1406.75|675
1731438600000|2024-11-12 19:10:00|1419.15|1413.25|1424.93|1419.03|1425.78|1419.88|1415.78|1409.88|887
1731438900000|2024-11-12 19:15:00|1424.8|1418.9|1418.93|1413.03|1426.6|1420.7|1418.47|1412.57|806
1731439200000|2024-11-12 19:20:00|1419|1413.1|1420.16|1414.26|1422.83|1416.93|1418.3|1412.4|852
1731439500000|2024-11-12 19:25:00|1420.21|1414.31|1421.84|1415.94|1424.62|1418.72|1418.8|1412.9|846
1731439800000|2024-11-12 19:30:00|1421.79|1415.89|1425.2|1419.3|1425.45|1419.55|1419.25|1413.35|939
1731440100000|2024-11-12 19:35:00|1425.1|1419.2|1420.59|1414.69|1426.85|1420.95|1418.05|1412.15|856
1731440400000|2024-11-12 19:40:00|1420.5|1414.6|1420.9|1415|1424.59|1418.69|1416.45|1410.55|879
1731440700000|2024-11-12 19:45:00|1421.28|1415.38|1422.7|1416.8|1423.5|1417.6|1418.46|1412.56|512
1731441000000|2024-11-12 19:50:00|1422.65|1416.75|1419.54|1413.64|1423.5|1417.6|1417.73|1411.83|533
1731441300000|2024-11-12 19:55:00|1419.46|1413.56|1416.5|1410.6|1419.85|1413.95|1415.44|1409.54|637
1731441600000|2024-11-12 20:00:00|1416.54|1410.64|1418.43|1412.53|1419.85|1413.95|1413.3|1407.4|798
1731441900000|2024-11-12 20:05:00|1418.4|1412.5|1419.05|1413.15|1419.48|1413.58|1414.45|1408.55|882
1731442200000|2024-11-12 20:10:00|1419.1|1413.2|1414.05|1408.15|1419.85|1413.95|1414|1408.1|860
1731442500000|2024-11-12 20:15:00|1414|1408.1|1411.45|1405.55|1414.9|1409|1406.55|1400.65|380
1731442800000|2024-11-12 20:20:00|1411.2|1405.3|1409.54|1403.64|1412.45|1406.55|1409|1403.1|434
1731443100000|2024-11-12 20:25:00|1409.62|1403.72|1413.8|1407.9|1416.15|1410.25|1408.15|1402.25|789
1731443400000|2024-11-12 20:30:00|1413.85|1407.95|1414.35|1408.45|1417.43|1411.53|1410.05|1404.15|882
1731443700000|2024-11-12 20:35:00|1414.6|1408.7|1415.53|1409.63|1415.78|1409.88|1410.9|1405|750
1731444000000|2024-11-12 20:40:00|1415.55|1409.65|1418.8|1412.9|1422.51|1416.61|1413.98|1408.08|814
1731444300000|2024-11-12 20:45:00|1419.05|1413.15|1421.75|1415.85|1422.4|1416.5|1416.4|1410.5|829
1731444600000|2024-11-12 20:50:00|1421.83|1415.93|1419.55|1413.65|1423.15|1417.25|1418.55|1412.65|467
1731444900000|2024-11-12 20:55:00|1419.45|1413.55|1409.5|1403.6|1420.45|1414.55|1407.7|1401.8|492
1731445200000|2024-11-12 21:00:00|1409.4|1403.5|1407.55|1401.65|1414.48|1408.58|1406.15|1400.25|876
1731445500000|2024-11-12 21:05:00|1407.7|1401.8|1403.55|1397.65|1408.45|1402.55|1403.3|1397.4|704
1731445800000|2024-11-12 21:10:00|1403.5|1397.6|1399.5|1393.6|1404.9|1399|1399.25|1393.35|610
1731446100000|2024-11-12 21:15:00|1399.7|1393.8|1396.58|1390.68|1401.52|1395.62|1393.93|1388.03|786
1731446400000|2024-11-12 21:20:00|1396.55|1390.65|1402.58|1396.68|1405.95|1400.05|1395.95|1390.05|757
1731446700000|2024-11-12 21:25:00|1402.62|1396.72|1406.35|1400.45|1406.72|1400.82|1400.98|1395.08|655
1731447000000|2024-11-12 21:30:00|1406.34|1400.44|1408.4|1402.5|1411.45|1405.55|1405.43|1399.53|641
1731447300000|2024-11-12 21:35:00|1408|1402.1|1409.9|1404|1411.45|1405.55|1407.65|1401.75|326
1731447600000|2024-11-12 21:40:00|1411.65|1405.75|1407.65|1401.75|1412.45|1406.55|1406.45|1400.55|80
1731447900000|2024-11-12 21:45:00|1407.7|1401.8|1412.4|1406.5|1412.75|1406.85|1406.48|1400.58|673
1731448200000|2024-11-12 21:50:00|1412.45|1406.55|1414.65|1408.75|1416.1|1410.2|1409.86|1403.96|620
1731448500000|2024-11-12 21:55:00|1414.6|1408.7|1414.2|1408.3|1415.98|1410.08|1412.75|1406.85|596
1731448800000|2024-11-12 22:00:00|1414.18|1408.28|1418.91|1413.01|1418.91|1413.01|1414.18|1408.28|828
1731449100000|2024-11-12 22:05:00|1419.01|1413.11|1410.93|1405.03|1419.01|1413.11|1408.69|1402.79|893
1731449400000|2024-11-12 22:10:00|1411.03|1405.13|1411.34|1405.44|1413.94|1408.04|1407.79|1401.89|774
1731449700000|2024-11-12 22:15:00|1411.31|1405.41|1412.79|1406.89|1414.32|1408.42|1409.92|1404.02|832
1731450000000|2024-11-12 22:20:00|1412.78|1406.88|1417.02|1411.12|1418.36|1412.46|1412.77|1406.87|379
1731450300000|2024-11-12 22:25:00|1416.89|1410.99|1415.93|1410.03|1417.39|1411.49|1412.63|1406.73|333
1731450600000|2024-11-12 22:30:00|1415.96|1410.06|1421.59|1415.69|1421.74|1415.84|1415.96|1410.06|267
1731450900000|2024-11-12 22:35:00|1421.44|1415.54|1423.73|1417.83|1423.73|1417.83|1421.29|1415.39|136
1731451200000|2024-11-12 22:40:00|1423.84|1417.94|1426.87|1420.97|1426.87|1420.97|1423.04|1417.14|316
1731451500000|2024-11-12 22:45:00|1426.8|1420.9|1428.02|1422.12|1428.34|1422.44|1426.8|1420.9|274
1731451800000|2024-11-12 22:50:00|1427.98|1422.08|1430.86|1424.96|1431.63|1425.73|1427.88|1421.98|439
1731452100000|2024-11-12 22:55:00|1430.8|1424.9|1431.2|1425.3|1432|1426.1|1430.19|1424.29|257
1731452400000|2024-11-12 23:00:00|1431.45|1425.55|1414.65|1408.75|1431.6|1425.7|1414.65|1408.75|190
1731452700000|2024-11-12 23:05:00|1414.7|1408.8|1422.41|1416.51|1424.85|1418.95|1414.7|1408.8|376
1731453000000|2024-11-12 23:10:00|1422.43|1416.53|1421.45|1415.55|1423.85|1417.95|1419.25|1413.35|592
1731453300000|2024-11-12 23:15:00|1421.4|1415.5|1413.4|1407.5|1421.45|1415.55|1413.2|1407.3|667
1731453600000|2024-11-12 23:20:00|1413.45|1407.55|1406.05|1400.15|1413.67|1407.77|1402.15|1396.25|830
1731453900000|2024-11-12 23:25:00|1406.24|1400.34|1413.95|1408.05|1414.45|1408.55|1406.24|1400.34|618
1731454200000|2024-11-12 23:30:00|1413.65|1407.75|1412.51|1406.61|1414.9|1409|1408.58|1402.68|650
1731454500000|2024-11-12 23:35:00|1412.58|1406.68|1408.8|1402.9|1413.34|1407.44|1405.4|1399.5|582
1731454800000|2024-11-12 23:40:00|1408.75|1402.85|1403.85|1397.95|1409.35|1403.45|1403.78|1397.88|589
1731455100000|2024-11-12 23:45:00|1403.83|1397.93|1405.53|1399.63|1408.25|1402.35|1400.15|1394.25|833
1731455400000|2024-11-12 23:50:00|1405.63|1399.73|1404.51|1398.61|1406.95|1401.05|1403.8|1397.9|811
1731455700000|2024-11-12 23:55:00|1404.5|1398.6|1397.89|1391.99|1405.05|1399.15|1396.5|1390.6|845
1731456000000|2024-11-13 00:00:00|1397.85|1391.95|1405.95|1400.05|1406.2|1400.3|1395.83|1389.93|966
1731456300000|2024-11-13 00:05:00|1405.9|1400|1405.43|1399.53|1409.6|1403.7|1401.38|1395.48|950
1731456600000|2024-11-13 00:10:00|1405.55|1399.65|1396.18|1390.28|1410.05|1404.15|1395.83|1389.93|968
1731456900000|2024-11-13 00:15:00|1396.6|1390.7|1397.85|1391.95|1402.84|1396.94|1394.25|1388.35|1000
1731457200000|2024-11-13 00:20:00|1397.8|1391.9|1397.4|1391.5|1399.34|1393.44|1392.75|1386.85|999
1731457500000|2024-11-13 00:25:00|1397.41|1391.51|1406.95|1401.05|1408.9|1403|1397.2|1391.3|932
1731457800000|2024-11-13 00:30:00|1406.94|1401.04|1404|1398.1|1410.45|1404.55|1403.8|1397.9|992
1731458100000|2024-11-13 00:35:00|1404.03|1398.13|1413.03|1407.13|1413.78|1407.88|1399.6|1393.7|970
1731458400000|2024-11-13 00:40:00|1413|1407.1|1412.8|1406.9|1414.21|1408.31|1407.51|1401.61|961
1731458700000|2024-11-13 00:45:00|1412.95|1407.05|1409.6|1403.7|1413.5|1407.6|1405.72|1399.82|962
1731459000000|2024-11-13 00:50:00|1409.55|1403.65|1401.29|1395.39|1411.9|1406|1399.15|1393.25|959
1731459300000|2024-11-13 00:55:00|1401.33|1395.43|1397.48|1391.58|1405.7|1399.8|1396.05|1390.15|976
1731459600000|2024-11-13 01:00:00|1397.45|1391.55|1398.32|1392.42|1399.36|1393.46|1390.67|1384.77|943
1731459900000|2024-11-13 01:05:00|1398.18|1392.28|1403.43|1397.53|1406.43|1400.53|1397.6|1391.7|938
1731460200000|2024-11-13 01:10:00|1403.48|1397.58|1406.61|1400.71|1410|1404.1|1401.35|1395.45|919
1731460500000|2024-11-13 01:15:00|1406.6|1400.7|1399.65|1393.75|1408.85|1402.95|1398.94|1393.04|972
1731460800000|2024-11-13 01:20:00|1399.61|1393.71|1387.45|1381.55|1400.02|1394.12|1384.3|1378.4|998
1731461100000|2024-11-13 01:25:00|1387.48|1381.58|1393.54|1387.64|1394.15|1388.25|1383.73|1377.83|981
1731461400000|2024-11-13 01:30:00|1393.48|1387.58|1383.73|1377.83|1393.95|1388.05|1383.73|1377.83|969
1731461700000|2024-11-13 01:35:00|1383.75|1377.85|1393.58|1387.68|1393.69|1387.79|1382.7|1376.8|982
1731462000000|2024-11-13 01:40:00|1393.63|1387.73|1391.95|1386.05|1396|1390.1|1386.73|1380.83|951
1731462300000|2024-11-13 01:45:00|1391.88|1385.98|1400.13|1394.23|1401.53|1395.63|1390.88|1384.98|908
1731462600000|2024-11-13 01:50:00|1400.18|1394.28|1397.75|1391.85|1401.61|1395.71|1393.58|1387.68|850
1731462900000|2024-11-13 01:55:00|1397.73|1391.83|1394.5|1388.6|1398.63|1392.73|1391.48|1385.58|917
1731463200000|2024-11-13 02:00:00|1394.45|1388.55|1396.85|1390.95|1397.7|1391.8|1391.1|1385.2|700
1731463500000|2024-11-13 02:05:00|1396.7|1390.8|1396.66|1390.76|1399.45|1393.55|1394.7|1388.8|418
1731463800000|2024-11-13 02:10:00|1396.7|1390.8|1392.58|1386.68|1397.85|1391.95|1391.95|1386.05|811
1731464100000|2024-11-13 02:15:00|1392.5|1386.6|1377.2|1371.3|1393.43|1387.53|1377.2|1371.3|916
1731464400000|2024-11-13 02:20:00|1377.1|1371.2|1366.54|1360.64|1378.4|1372.5|1366.34|1360.44|939
1731464700000|2024-11-13 02:25:00|1366.39|1360.49|1372.39|1366.49|1374.44|1368.54|1365.27|1359.37|969
1731465000000|2024-11-13 02:30:00|1372.41|1366.51|1359|1353.1|1372.8|1366.9|1357.25|1351.35|953
1731465300000|2024-11-13 02:35:00|1359.05|1353.15|1360.81|1354.91|1364.38|1358.48|1354.4|1348.5|958
1731465600000|2024-11-13 02:40:00|1360.95|1355.05|1366.01|1360.11|1366.3|1360.4|1360.38|1354.48|973
1731465900000|2024-11-13 02:45:00|1366.05|1360.15|1369.69|1363.79|1369.7|1363.8|1359.65|1353.75|967
1731466200000|2024-11-13 02:50:00|1369.73|1363.83|1374.65|1368.75|1374.7|1368.8|1368.43|1362.53|906
1731466500000|2024-11-13 02:55:00|1374.63|1368.73|1377.94|1372.04|1378.4|1372.5|1372.58|1366.68|811
1731466800000|2024-11-13 03:00:00|1378.1|1372.2|1376.41|1370.51|1381|1375.1|1373.47|1367.57|892
1731467100000|2024-11-13 03:05:00|1376.43|1370.53|1373.14|1367.24|1376.6|1370.7|1370.84|1364.94|861
1731467400000|2024-11-13 03:10:00|1373.12|1367.22|1373.73|1367.83|1378.9|1373|1369.98|1364.08|874
1731467700000|2024-11-13 03:15:00|1373.68|1367.78|1373.45|1367.55|1374.88|1368.98|1369.03|1363.13|920
1731468000000|2024-11-13 03:20:00|1373.43|1367.53|1361.79|1355.89|1373.88|1367.98|1361.79|1355.89|844
1731468300000|2024-11-13 03:25:00|1361.9|1356|1351.16|1345.26|1361.95|1356.05|1351.12|1345.22|795
1731468600000|2024-11-13 03:30:00|1351.12|1345.22|1353.56|1347.66|1358.44|1352.54|1349.7|1343.8|901
1731468900000|2024-11-13 03:35:00|1353.51|1347.61|1349.27|1343.37|1355.45|1349.55|1348.55|1342.65|918
1731469200000|2024-11-13 03:40:00|1349.23|1343.33|1341.48|1335.58|1352.83|1346.93|1340.9|1335|854
1731469500000|2024-11-13 03:45:00|1341.52|1335.62|1347.9|1342|1350.15|1344.25|1341.31|1335.41|991
1731469800000|2024-11-13 03:50:00|1348|1342.1|1355.95|1350.05|1358.1|1352.2|1347.3|1341.4|929
1731470100000|2024-11-13 03:55:00|1355.9|1350|1343.66|1337.76|1357.8|1351.9|1342.73|1336.83|961
1731470400000|2024-11-13 04:00:00|1343.72|1337.82|1350.1|1344.2|1354.7|1348.8|1343|1337.1|951
1731470700000|2024-11-13 04:05:00|1350.25|1344.35|1357.95|1352.05|1358.46|1352.56|1348.65|1342.75|845
1731471000000|2024-11-13 04:10:00|1358.05|1352.15|1363.77|1357.87|1363.9|1358|1357.01|1351.11|832
1731471300000|2024-11-13 04:15:00|1363.8|1357.9|1363.85|1357.95|1365.33|1359.43|1359.22|1353.32|826
1731471600000|2024-11-13 04:20:00|1363.91|1358.01|1360.59|1354.69|1366.5|1360.6|1360.59|1354.69|682
1731471900000|2024-11-13 04:25:00|1360.51|1354.61|1346.95|1341.05|1360.75|1354.85|1346.84|1340.94|826
1731472200000|2024-11-13 04:30:00|1346.9|1341|1340.73|1334.83|1349.25|1343.35|1340.65|1334.75|921
1731472500000|2024-11-13 04:35:00|1340.9|1335|1337.53|1331.63|1341.47|1335.57|1331.9|1326|921
1731472800000|2024-11-13 04:40:00|1337.58|1331.68|1336.41|1330.51|1343.05|1337.15|1335.37|1329.47|971
1731473100000|2024-11-13 04:45:00|1336.34|1330.44|1327.48|1321.58|1339.75|1333.85|1326.18|1320.28|992
1731473400000|2024-11-13 04:50:00|1327.5|1321.6|1332.1|1326.2|1340.65|1334.75|1319.05|1313.15|968
1731473700000|2024-11-13 04:55:00|1332.15|1326.25|1345.64|1339.74|1349.05|1343.15|1331.59|1325.69|982
1731474000000|2024-11-13 05:00:00|1345.63|1339.73|1332.41|1326.51|1348.4|1342.5|1331.83|1325.93|995
1731474300000|2024-11-13 05:05:00|1332.35|1326.45|1335.73|1329.83|1343.1|1337.2|1330.2|1324.3|985
1731474600000|2024-11-13 05:10:00|1335.6|1329.7|1339.2|1333.3|1341.4|1335.5|1334.6|1328.7|998
1731474900000|2024-11-13 05:15:00|1339.35|1333.45|1346.54|1340.64|1347.4|1341.5|1338.65|1332.75|918
1731475200000|2024-11-13 05:20:00|1346.51|1340.61|1348.6|1342.7|1348.73|1342.83|1343.45|1337.55|864
1731475500000|2024-11-13 05:25:00|1348.59|1342.69|1346.65|1340.75|1349.47|1343.57|1346.2|1340.3|392
1731475800000|2024-11-13 05:30:00|1346.55|1340.65|1340.95|1335.05|1348.45|1342.55|1338.55|1332.65|487
1731476100000|2024-11-13 05:35:00|1341|1335.1|1341.85|1335.95|1342.48|1336.58|1333.45|1327.55|727
1731476400000|2024-11-13 05:40:00|1341.93|1336.03|1337.39|1331.49|1342.4|1336.5|1335.82|1329.92|709
1731476700000|2024-11-13 05:45:00|1337.35|1331.45|1325.52|1319.62|1338.55|1332.65|1325.35|1319.45|827
1731477000000|2024-11-13 05:50:00|1325.6|1319.7|1326.35|1320.45|1329.51|1323.61|1322.55|1316.65|881
1731477300000|2024-11-13 05:55:00|1326.39|1320.49|1325.65|1319.75|1328.95|1323.05|1321.7|1315.8|910
1731477600000|2024-11-13 06:00:00|1325.75|1319.85|1332.47|1326.57|1334.36|1328.46|1321.07|1315.17|909
1731477900000|2024-11-13 06:05:00|1332.45|1326.55|1331.95|1326.05|1335.46|1329.56|1330.35|1324.45|870
1731478200000|2024-11-13 06:10:00|1331.9|1326|1333.85|1327.95|1336.45|1330.55|1330.35|1324.45|800
1731478500000|2024-11-13 06:15:00|1333.73|1327.83|1332.95|1327.05|1337.1|1331.2|1331.45|1325.55|882
1731478800000|2024-11-13 06:20:00|1332.88|1326.98|1334.7|1328.8|1338.65|1332.75|1332.88|1326.98|770
1731479100000|2024-11-13 06:25:00|1334.73|1328.83|1322.4|1316.5|1334.73|1328.83|1321.1|1315.2|774
1731479400000|2024-11-13 06:30:00|1322.35|1316.45|1315.58|1309.68|1323.95|1318.05|1314.93|1309.03|897
1731479700000|2024-11-13 06:35:00|1315.55|1309.65|1312.46|1306.56|1317.55|1311.65|1309.97|1304.07|890
1731480000000|2024-11-13 06:40:00|1312.51|1306.61|1326.58|1320.68|1327.45|1321.55|1312.51|1306.61|977
1731480300000|2024-11-13 06:45:00|1326.9|1321|1325.39|1319.49|1330.5|1324.6|1323.3|1317.4|932
1731480600000|2024-11-13 06:50:00|1325.32|1319.42|1327|1321.1|1328.17|1322.27|1318.2|1312.3|943
1731480900000|2024-11-13 06:55:00|1326.95|1321.05|1320.63|1314.73|1328.51|1322.61|1318.7|1312.8|917
1731481200000|2024-11-13 07:00:00|1320.68|1314.78|1325.4|1319.5|1326.92|1321.02|1318.3|1312.4|1017
1731481500000|2024-11-13 07:05:00|1325.35|1319.45|1328.53|1322.63|1329.6|1323.7|1323.4|1317.5|923
1731481800000|2024-11-13 07:10:00|1328.58|1322.68|1333.46|1327.56|1333.48|1327.58|1328.38|1322.48|817
1731482100000|2024-11-13 07:15:00|1333.44|1327.54|1335.44|1329.54|1339.55|1333.65|1333.1|1327.2|783
1731482400000|2024-11-13 07:20:00|1335.39|1329.49|1332.45|1326.55|1336.15|1330.25|1327.14|1321.24|917
1731482700000|2024-11-13 07:25:00|1332.4|1326.5|1333.65|1327.75|1336.13|1330.23|1331.55|1325.65|855
1731483000000|2024-11-13 07:30:00|1333.6|1327.7|1323.82|1317.92|1334.81|1328.91|1322.73|1316.83|953
1731483300000|2024-11-13 07:35:00|1323.43|1317.53|1331.53|1325.63|1332.4|1326.5|1323.35|1317.45|909
1731483600000|2024-11-13 07:40:00|1331.51|1325.61|1337.93|1332.03|1337.95|1332.05|1329.38|1323.48|877
1731483900000|2024-11-13 07:45:00|1337.88|1331.98|1339.58|1333.68|1340.98|1335.08|1336.4|1330.5|940
1731484200000|2024-11-13 07:50:00|1339.59|1333.69|1339.54|1333.64|1342.65|1336.75|1338.5|1332.6|809
1731484500000|2024-11-13 07:55:00|1339.58|1333.68|1341.4|1335.5|1343.45|1337.55|1339.53|1333.63|735
1731484800000|2024-11-13 08:00:00|1341.51|1335.61|1339.59|1333.69|1341.52|1335.62|1335.95|1330.05|869
1731485100000|2024-11-13 08:05:00|1339.54|1333.64|1336.78|1330.88|1342.8|1336.9|1336.69|1330.79|837
1731485400000|2024-11-13 08:10:00|1336.91|1331.01|1336.9|1331|1340.45|1334.55|1333.65|1327.75|876
1731485700000|2024-11-13 08:15:00|1336.95|1331.05|1340.59|1334.69|1343.48|1337.58|1336.78|1330.88|869
1731486000000|2024-11-13 08:20:00|1340.55|1334.65|1340.86|1334.96|1344.01|1338.11|1338.85|1332.95|825
1731486300000|2024-11-13 08:25:00|1340.79|1334.89|1345.55|1339.65|1345.55|1339.65|1339.53|1333.63|774
1731486600000|2024-11-13 08:30:00|1345.53|1339.63|1349.7|1343.8|1350.6|1344.7|1344.53|1338.63|549
1731486900000|2024-11-13 08:35:00|1349.8|1343.9|1351.43|1345.53|1354.7|1348.8|1347.55|1341.65|409
1731487200000|2024-11-13 08:40:00|1351.38|1345.48|1345.03|1339.13|1351.38|1345.48|1344.55|1338.65|718
1731487500000|2024-11-13 08:45:00|1345.05|1339.15|1342.89|1336.99|1346.05|1340.15|1340.45|1334.55|932
1731487800000|2024-11-13 08:50:00|1342.86|1336.96|1340.9|1335|1344.45|1338.55|1338.65|1332.75|335
1731488100000|2024-11-13 08:55:00|1340.85|1334.95|1338.1|1332.2|1341.9|1336|1333.15|1327.25|621
1731488400000|2024-11-13 09:00:00|1338.15|1332.25|1333.85|1327.95|1339.05|1333.15|1331|1325.1|909
1731488700000|2024-11-13 09:05:00|1334.15|1328.25|1335.48|1329.58|1339.58|1333.68|1333.1|1327.2|878
1731489000000|2024-11-13 09:10:00|1335.61|1329.71|1342.84|1336.94|1346|1340.1|1334.82|1328.92|839
1731489300000|2024-11-13 09:15:00|1342.8|1336.9|1341.91|1336.01|1344.53|1338.63|1340.03|1334.13|959
1731489600000|2024-11-13 09:20:00|1341.9|1336|1344.81|1338.91|1344.86|1338.96|1337.91|1332.01|803
1731489900000|2024-11-13 09:25:00|1344.85|1338.95|1340.95|1335.05|1345.8|1339.9|1339.75|1333.85|832
1731490200000|2024-11-13 09:30:00|1340.9|1335|1333.92|1328.02|1341.6|1335.7|1332.8|1326.9|861
1731490500000|2024-11-13 09:35:00|1333.96|1328.06|1333.03|1327.13|1334.8|1328.9|1329.25|1323.35|781
1731490800000|2024-11-13 09:40:00|1333.06|1327.16|1338.7|1332.8|1342.1|1336.2|1332.36|1326.46|807
1731491100000|2024-11-13 09:45:00|1338.79|1332.89|1344.55|1338.65|1344.55|1338.65|1336.63|1330.73|813
1731491400000|2024-11-13 09:50:00|1344.48|1338.58|1339.65|1333.75|1344.72|1338.82|1338.55|1332.65|672
1731491700000|2024-11-13 09:55:00|1339.6|1333.7|1337.45|1331.55|1339.65|1333.75|1335.7|1329.8|360
1731492000000|2024-11-13 10:00:00|1337.3|1331.4|1335.46|1329.56|1338.1|1332.2|1331.6|1325.7|789
1731492300000|2024-11-13 10:05:00|1335.75|1329.85|1329.78|1323.88|1337.35|1331.45|1329.68|1323.78|904
1731492600000|2024-11-13 10:10:00|1329.82|1323.92|1329.43|1323.53|1331|1325.1|1327.06|1321.16|755
1731492900000|2024-11-13 10:15:00|1329.4|1323.5|1331.6|1325.7|1331.9|1326|1327.05|1321.15|818
1731493200000|2024-11-13 10:20:00|1331.7|1325.8|1334.42|1328.52|1334.45|1328.55|1329.69|1323.79|813
1731493500000|2024-11-13 10:25:00|1334.8|1328.9|1335.64|1329.74|1336.7|1330.8|1332.03|1326.13|699
1731493800000|2024-11-13 10:30:00|1335.65|1329.75|1336.4|1330.5|1339.5|1333.6|1334.1|1328.2|787
1731494100000|2024-11-13 10:35:00|1336.21|1330.31|1332.2|1326.3|1336.23|1330.33|1331.6|1325.7|837
1731494400000|2024-11-13 10:40:00|1332.1|1326.2|1330.85|1324.95|1333.7|1327.8|1329.65|1323.75|722
1731494700000|2024-11-13 10:45:00|1330.9|1325|1337.9|1332|1338.9|1333|1330.65|1324.75|828
1731495000000|2024-11-13 10:50:00|1337.83|1331.93|1347.14|1341.24|1348.63|1342.73|1336.95|1331.05|817
1731495300000|2024-11-13 10:55:00|1347.03|1341.13|1348.5|1342.6|1350.4|1344.5|1344.44|1338.54|795
1731495600000|2024-11-13 11:00:00|1348.45|1342.55|1350.36|1344.46|1351.74|1345.84|1343.88|1337.98|888
1731495900000|2024-11-13 11:05:00|1350.35|1344.45|1349.48|1343.58|1352.83|1346.93|1348.55|1342.65|862
1731496200000|2024-11-13 11:10:00|1349.6|1343.7|1355.28|1349.38|1355.51|1349.61|1349.43|1343.53|865
1731496500000|2024-11-13 11:15:00|1355.46|1349.56|1360.49|1354.59|1361.45|1355.55|1352.37|1346.47|901
1731496800000|2024-11-13 11:20:00|1360.54|1354.64|1351.85|1345.95|1361.23|1355.33|1351.05|1345.15|910
1731497100000|2024-11-13 11:25:00|1351.95|1346.05|1352.85|1346.95|1354.05|1348.15|1349.15|1343.25|801
1731497400000|2024-11-13 11:30:00|1353|1347.1|1354.54|1348.64|1354.6|1348.7|1350.05|1344.15|770
1731497700000|2024-11-13 11:35:00|1354.51|1348.61|1353.45|1347.55|1357.45|1351.55|1350.45|1344.55|297
1731498000000|2024-11-13 11:40:00|1353.1|1347.2|1349.51|1343.61|1355.15|1349.25|1348.5|1342.6|475
1731498300000|2024-11-13 11:45:00|1349.53|1343.63|1351.85|1345.95|1352.46|1346.56|1349.41|1343.51|743
1731498600000|2024-11-13 11:50:00|1351.8|1345.9|1352.85|1346.95|1354.9|1349|1350.4|1344.5|798
1731498900000|2024-11-13 11:55:00|1352.83|1346.93|1351.81|1345.91|1352.9|1347|1348.49|1342.59|813
1731499200000|2024-11-13 12:00:00|1351.65|1345.75|1352.75|1346.85|1353.1|1347.2|1351.28|1345.38|393
1731499500000|2024-11-13 12:05:00|1352.55|1346.65|1350.4|1344.5|1357.25|1351.35|1348.9|1343|393
1731499800000|2024-11-13 12:10:00|1350.32|1344.42|1350.55|1344.65|1351.05|1345.15|1345.55|1339.65|633
1731500100000|2024-11-13 12:15:00|1350.65|1344.75|1345|1339.1|1351.54|1345.64|1344.83|1338.93|712
1731500400000|2024-11-13 12:20:00|1344.95|1339.05|1347.63|1341.73|1347.75|1341.85|1343.55|1337.65|640
1731500700000|2024-11-13 12:25:00|1347.58|1341.68|1343.94|1338.04|1347.95|1342.05|1343.8|1337.9|631
1731501000000|2024-11-13 12:30:00|1344.01|1338.11|1338.91|1333.01|1344.01|1338.11|1335.7|1329.8|660
1731501300000|2024-11-13 12:35:00|1338.8|1332.9|1349.4|1343.5|1349.4|1343.5|1338.25|1332.35|695
1731501600000|2024-11-13 12:40:00|1349.33|1343.43|1351.54|1345.64|1353.4|1347.5|1346.35|1340.45|796
1731501900000|2024-11-13 12:45:00|1351.53|1345.63|1349.62|1343.72|1352.75|1346.85|1348.4|1342.5|810
1731502200000|2024-11-13 12:50:00|1349.64|1343.74|1348.46|1342.56|1351.62|1345.72|1347.2|1341.3|918
1731502500000|2024-11-13 12:55:00|1348.51|1342.61|1343.04|1337.14|1349.05|1343.15|1343.02|1337.12|752
1731502800000|2024-11-13 13:00:00|1343.01|1337.11|1344.6|1338.7|1346.44|1340.54|1339.95|1334.05|861
1731503100000|2024-11-13 13:05:00|1344.47|1338.57|1340.26|1334.36|1344.85|1338.95|1338.7|1332.8|892
1731503400000|2024-11-13 13:10:00|1340.54|1334.64|1337.95|1332.05|1342.15|1336.25|1337.43|1331.53|902
1731503700000|2024-11-13 13:15:00|1338|1332.1|1341.54|1335.64|1343.29|1337.39|1338|1332.1|913
1731504000000|2024-11-13 13:20:00|1341.56|1335.66|1353.77|1347.87|1353.85|1347.95|1341|1335.1|554
1731504300000|2024-11-13 13:25:00|1353.8|1347.9|1359.61|1353.71|1360.4|1354.5|1352.81|1346.91|951
1731504600000|2024-11-13 13:30:00|1359.42|1353.52|1369.7|1363.8|1373.82|1367.92|1357.46|1351.56|916
1731504900000|2024-11-13 13:35:00|1369.69|1363.79|1373.79|1367.89|1375.6|1369.7|1362.7|1356.8|911
1731505200000|2024-11-13 13:40:00|1373.86|1367.96|1388.34|1382.44|1388.64|1382.74|1372.51|1366.61|686
1731505500000|2024-11-13 13:45:00|1388.46|1382.56|1395.28|1389.38|1395.28|1389.38|1382.8|1376.9|666
1731505800000|2024-11-13 13:50:00|1395.38|1389.48|1398.3|1392.4|1399.79|1393.89|1388.69|1382.79|844
1731506100000|2024-11-13 13:55:00|1397.63|1391.73|1392.77|1386.87|1398.26|1392.36|1381.53|1375.63|922
1731506400000|2024-11-13 14:00:00|1392.7|1386.8|1388.3|1382.4|1394.36|1388.46|1380.5|1374.6|898
1731506700000|2024-11-13 14:05:00|1388.53|1382.63|1407.18|1401.28|1408.73|1402.83|1386.96|1381.06|775
1731507000000|2024-11-13 14:10:00|1407.24|1401.34|1399.02|1393.12|1411.69|1405.79|1396.74|1390.84|938
1731507300000|2024-11-13 14:15:00|1398.95|1393.05|1397.55|1391.65|1402.48|1396.58|1394.38|1388.48|914
1731507600000|2024-11-13 14:20:00|1397.35|1391.45|1396.97|1391.07|1402.89|1396.99|1393.09|1387.19|864
1731507900000|2024-11-13 14:25:00|1397.11|1391.21|1399.57|1393.67|1402.95|1397.05|1397.11|1391.21|829
1731508200000|2024-11-13 14:30:00|1399.6|1393.7|1423.97|1418.07|1423.97|1418.07|1398.66|1392.76|838
1731508500000|2024-11-13 14:35:00|1423.83|1417.93|1427.44|1421.54|1427.44|1421.54|1414.82|1408.92|881
1731508800000|2024-11-13 14:40:00|1426.2|1420.3|1430.56|1424.66|1433.46|1427.56|1424.29|1418.39|706
1731509100000|2024-11-13 14:45:00|1430.66|1424.76|1436.91|1431.01|1436.91|1431.01|1421.84|1415.94|738
1731509400000|2024-11-13 14:50:00|1436.69|1430.79|1440.84|1434.94|1441.56|1435.66|1435.18|1429.28|826
1731509700000|2024-11-13 14:55:00|1440.95|1435.05|1442.09|1436.19|1442.73|1436.83|1435.27|1429.37|711
1731510000000|2024-11-13 15:00:00|1442.27|1436.37|1419.97|1414.07|1442.27|1436.37|1413.27|1407.37|918
1731510300000|2024-11-13 15:05:00|1420.04|1414.14|1416.02|1410.12|1423.61|1417.71|1411.22|1405.32|882
1731510600000|2024-11-13 15:10:00|1416.11|1410.21|1426.28|1420.38|1431.88|1425.98|1416.11|1410.21|894
1731510900000|2024-11-13 15:15:00|1426.12|1420.22|1426.31|1420.41|1430.61|1424.71|1419.97|1414.07|924
1731511200000|2024-11-13 15:20:00|1426.17|1420.27|1427.48|1421.58|1431.24|1425.34|1424.56|1418.66|891
1731511500000|2024-11-13 15:25:00|1427.77|1421.87|1430.03|1424.13|1430.03|1424.13|1423.95|1418.05|835
1731511800000|2024-11-13 15:30:00|1429.68|1423.78|1424.82|1418.92|1431.51|1425.61|1422.95|1417.05|908
1731512100000|2024-11-13 15:35:00|1424.8|1418.9|1416.38|1410.48|1425.01|1419.11|1416.38|1410.48|892
1731512400000|2024-11-13 15:40:00|1416.47|1410.57|1425.06|1419.16|1425.12|1419.22|1414.2|1408.3|847
1731512700000|2024-11-13 15:45:00|1425.04|1419.14|1427.88|1421.98|1431.13|1425.23|1423.18|1417.28|893
1731513000000|2024-11-13 15:50:00|1427.95|1422.05|1423.2|1417.3|1429.53|1423.63|1420.16|1414.26|862
1731513300000|2024-11-13 15:55:00|1423.23|1417.33|1428.05|1422.15|1428.52|1422.62|1422.53|1416.63|660
1731513600000|2024-11-13 16:00:00|1428.08|1422.18|1428.03|1422.13|1432.95|1427.05|1426.03|1420.13|794
1731513900000|2024-11-13 16:05:00|1428.11|1422.21|1432.52|1426.62|1432.88|1426.98|1423.95|1418.05|777
1731514200000|2024-11-13 16:10:00|1432.59|1426.69|1438.33|1432.43|1439.58|1433.68|1430.98|1425.08|598
1731514500000|2024-11-13 16:15:00|1438.18|1432.28|1426.24|1420.34|1439.35|1433.45|1419.7|1413.8|777
1731514800000|2024-11-13 16:20:00|1426.2|1420.3|1422.17|1416.27|1427|1421.1|1417.26|1411.36|746
1731515100000|2024-11-13 16:25:00|1422.32|1416.42|1423.37|1417.47|1423.37|1417.47|1415.91|1410.01|837
1731515400000|2024-11-13 16:30:00|1423.53|1417.63|1411.4|1405.5|1424.37|1418.47|1408.98|1403.08|597
1731515700000|2024-11-13 16:35:00|1412.17|1406.27|1411.04|1405.14|1414.67|1408.77|1406.06|1400.16|741
1731516000000|2024-11-13 16:40:00|1411.05|1405.15|1410.47|1404.57|1413.16|1407.26|1405.03|1399.13|720
1731516300000|2024-11-13 16:45:00|1410.98|1405.08|1417.45|1411.55|1417.73|1411.83|1409.45|1403.55|708
1731516600000|2024-11-13 16:50:00|1417.7|1411.8|1412.35|1406.45|1417.7|1411.8|1412.13|1406.23|564
1731516900000|2024-11-13 16:55:00|1412.34|1406.44|1415.18|1409.28|1416.56|1410.66|1410.08|1404.18|768
1731517200000|2024-11-13 17:00:00|1413.73|1407.83|1420.37|1414.47|1420.85|1414.95|1413.26|1407.36|587
1731517500000|2024-11-13 17:05:00|1420.46|1414.56|1419.95|1414.05|1421.93|1416.03|1419.39|1413.49|537
1731517800000|2024-11-13 17:10:00|1420|1414.1|1422.14|1416.24|1423.73|1417.83|1419.95|1414.05|561
1731518100000|2024-11-13 17:15:00|1422.22|1416.32|1416.63|1410.73|1422.57|1416.67|1416.14|1410.24|752
1731518400000|2024-11-13 17:20:00|1416.6|1410.7|1408.24|1402.34|1416.97|1411.07|1407.95|1402.05|531
1731518700000|2024-11-13 17:25:00|1408.17|1402.27|1410|1404.1|1410.54|1404.64|1408|1402.1|695
1731519000000|2024-11-13 17:30:00|1409.95|1404.05|1414.64|1408.74|1414.64|1408.74|1407.9|1402|606
1731519300000|2024-11-13 17:35:00|1414.8|1408.9|1409.98|1404.08|1415.66|1409.76|1408.95|1403.05|618
1731519600000|2024-11-13 17:40:00|1410.06|1404.16|1406.72|1400.82|1410.24|1404.34|1406.72|1400.82|294
1731519900000|2024-11-13 17:45:00|1406.82|1400.92|1407.25|1401.35|1408.01|1402.11|1402.79|1396.89|496
1731520200000|2024-11-13 17:50:00|1407.26|1401.36|1409.46|1403.56|1409.46|1403.56|1405.84|1399.94|259
1731520500000|2024-11-13 17:55:00|1409.49|1403.59|1406.6|1400.7|1410.64|1404.74|1404.61|1398.71|300
1731520800000|2024-11-13 18:00:00|1406.62|1400.72|1411.93|1406.03|1413.18|1407.28|1404.86|1398.96|579
1731521100000|2024-11-13 18:05:00|1411.57|1405.67|1410.73|1404.83|1415.9|1410|1409.61|1403.71|420
1731521400000|2024-11-13 18:10:00|1410.74|1404.84|1406.62|1400.72|1412.38|1406.48|1406.59|1400.69|514
1731521700000|2024-11-13 18:15:00|1406.63|1400.73|1402.67|1396.77|1409.02|1403.12|1399.9|1394|645
1731522000000|2024-11-13 18:20:00|1402.75|1396.85|1408.84|1402.94|1411.25|1405.35|1402.17|1396.27|609
1731522300000|2024-11-13 18:25:00|1408.91|1403.01|1405.53|1399.63|1409.06|1403.16|1404.33|1398.43|590
1731522600000|2024-11-13 18:30:00|1405.52|1399.62|1402.95|1397.05|1406.82|1400.92|1402.45|1396.55|440
1731522900000|2024-11-13 18:35:00|1402.45|1396.55|1393.48|1387.58|1402.95|1397.05|1393.14|1387.24|450
1731523200000|2024-11-13 18:40:00|1393.5|1387.6|1398.46|1392.56|1399.27|1393.37|1392.02|1386.12|428
1731523500000|2024-11-13 18:45:00|1398.36|1392.46|1404.58|1398.68|1404.77|1398.87|1394.73|1388.83|640
1731523800000|2024-11-13 18:50:00|1404.56|1398.66|1403.32|1397.42|1405.02|1399.12|1402.45|1396.55|278
1731524100000|2024-11-13 18:55:00|1403.34|1397.44|1399.69|1393.79|1404.83|1398.93|1396.37|1390.47|596
1731524400000|2024-11-13 19:00:00|1399.76|1393.86|1392.08|1386.18|1403.25|1397.35|1392.08|1386.18|816
1731524700000|2024-11-13 19:05:00|1392.02|1386.12|1382.67|1376.77|1392.02|1386.12|1380.07|1374.17|800
1731525000000|2024-11-13 19:10:00|1382.88|1376.98|1367.42|1361.52|1382.88|1376.98|1367.36|1361.46|813
1731525300000|2024-11-13 19:15:00|1367.43|1361.53|1346.68|1340.78|1373.37|1367.47|1346.68|1340.78|814
1731525600000|2024-11-13 19:20:00|1346.77|1340.87|1358.52|1352.62|1363.43|1357.53|1342.93|1337.03|850
1731525900000|2024-11-13 19:25:00|1358.53|1352.63|1356.03|1350.13|1359.6|1353.7|1339.57|1333.67|852
1731526200000|2024-11-13 19:30:00|1356.1|1350.2|1346.66|1340.76|1356.59|1350.69|1345.96|1340.06|781
1731526500000|2024-11-13 19:35:00|1346.62|1340.72|1337.95|1332.05|1347.65|1341.75|1334.48|1328.58|842
1731526800000|2024-11-13 19:40:00|1337.96|1332.06|1344.43|1338.53|1346.33|1340.43|1332.18|1326.28|895
1731527100000|2024-11-13 19:45:00|1344.4|1338.5|1343.06|1337.16|1349.39|1343.49|1342.53|1336.63|911
1731527400000|2024-11-13 19:50:00|1343.12|1337.22|1341.77|1335.87|1348.63|1342.73|1341.77|1335.87|903
1731527700000|2024-11-13 19:55:00|1341.7|1335.8|1334.97|1329.07|1342.35|1336.45|1332.15|1326.25|835
1731528000000|2024-11-13 20:00:00|1334.22|1328.32|1319.11|1313.21|1335.31|1329.41|1318.95|1313.05|811
1731528300000|2024-11-13 20:05:00|1319.01|1313.11|1341.21|1335.31|1341.91|1336.01|1318.95|1313.05|787
1731528600000|2024-11-13 20:10:00|1341.14|1335.24|1346.6|1340.7|1347.49|1341.59|1337.49|1331.59|663
1731528900000|2024-11-13 20:15:00|1346.76|1340.86|1345.67|1339.77|1347.45|1341.55|1339.22|1333.32|777
1731529200000|2024-11-13 20:20:00|1345.74|1339.84|1348|1342.1|1350.75|1344.85|1345.28|1339.38|748
1731529500000|2024-11-13 20:25:00|1347.93|1342.03|1349.96|1344.06|1351.9|1346|1346.44|1340.54|722
1731529800000|2024-11-13 20:30:00|1350.1|1344.2|1355.09|1349.19|1355.23|1349.33|1347.53|1341.63|681
1731530100000|2024-11-13 20:35:00|1355.28|1349.38|1356.15|1350.25|1356.95|1351.05|1353.91|1348.01|581
1731530400000|2024-11-13 20:40:00|1356.19|1350.29|1356.84|1350.94|1356.95|1351.05|1353.66|1347.76|661
1731530700000|2024-11-13 20:45:00|1356.78|1350.88|1356.24|1350.34|1358.19|1352.29|1354.72|1348.82|589
1731531000000|2024-11-13 20:50:00|1356.26|1350.36|1346.72|1340.82|1356.8|1350.9|1346.72|1340.82|467
1731531300000|2024-11-13 20:55:00|1346.73|1340.83|1342.74|1336.84|1346.98|1341.08|1339.77|1333.87|367
1731531600000|2024-11-13 21:00:00|1342.6|1336.7|1326.75|1320.85|1343.43|1337.53|1326.72|1320.82|733
1731531900000|2024-11-13 21:05:00|1326.8|1320.9|1321.05|1315.15|1327.94|1322.04|1317.75|1311.85|791
1731532200000|2024-11-13 21:10:00|1320.95|1315.05|1325.87|1319.97|1329.66|1323.76|1318.53|1312.63|849
1731532500000|2024-11-13 21:15:00|1325.84|1319.94|1315.01|1309.11|1331.6|1325.7|1314.84|1308.94|703
1731532800000|2024-11-13 21:20:00|1315.07|1309.17|1324.76|1318.86|1325.02|1319.12|1310.95|1305.05|716
1731533100000|2024-11-13 21:25:00|1324.54|1318.64|1327.08|1321.18|1330.59|1324.69|1320.58|1314.68|872
1731533400000|2024-11-13 21:30:00|1327.09|1321.19|1336.06|1330.16|1336.06|1330.16|1325.37|1319.47|644
1731533700000|2024-11-13 21:35:00|1335.85|1329.95|1338.58|1332.68|1338.58|1332.68|1335.6|1329.7|665
1731534000000|2024-11-13 21:40:00|1338.51|1332.61|1339.92|1334.02|1340.95|1335.05|1335.44|1329.54|640
1731534300000|2024-11-13 21:45:00|1339.95|1334.05|1334.96|1329.06|1339.95|1334.05|1332.13|1326.23|775
1731534600000|2024-11-13 21:50:00|1334.89|1328.99|1335.81|1329.91|1337.55|1331.65|1333.49|1327.59|875
1731534900000|2024-11-13 21:55:00|1335.74|1329.84|1330.68|1324.78|1336.26|1330.36|1329.2|1323.3|699
1731535200000|2024-11-13 22:00:00|1330.67|1324.77|1336.96|1331.06|1336.96|1331.06|1324.03|1318.13|790
1731535500000|2024-11-13 22:05:00|1336.95|1331.05|1340.95|1335.05|1340.95|1335.05|1333.87|1327.97|647
1731535800000|2024-11-13 22:10:00|1340.68|1334.78|1341.68|1335.78|1344.04|1338.14|1340.51|1334.61|448
1731536100000|2024-11-13 22:15:00|1341.74|1335.84|1343.18|1337.28|1344.21|1338.31|1340.6|1334.7|762
1731536400000|2024-11-13 22:20:00|1343.13|1337.23|1346.42|1340.52|1346.42|1340.52|1342.81|1336.91|318
1731536700000|2024-11-13 22:25:00|1346.93|1341.03|1347.29|1341.39|1347.72|1341.82|1345.9|1340|186
1731537000000|2024-11-13 22:30:00|1347.26|1341.36|1347.96|1342.06|1348.29|1342.39|1346.87|1340.97|109
1731537300000|2024-11-13 22:35:00|1347.95|1342.05|1342.99|1337.09|1347.99|1342.09|1342.17|1336.27|197
1731537600000|2024-11-13 22:40:00|1343.02|1337.12|1340.22|1334.32|1343.51|1337.61|1337.57|1331.67|169
1731537900000|2024-11-13 22:45:00|1340.21|1334.31|1341.77|1335.87|1342.31|1336.41|1340.01|1334.11|135
1731538200000|2024-11-13 22:50:00|1341.78|1335.88|1343.16|1337.26|1343.56|1337.66|1341.27|1335.37|134
1731538500000|2024-11-13 22:55:00|1343.15|1337.25|1342.96|1337.06|1343.15|1337.25|1339.12|1333.22|210
1731538800000|2024-11-13 23:00:00|1342.99|1337.09|1335.21|1329.31|1342.99|1337.09|1333.59|1327.69|376
1731539100000|2024-11-13 23:05:00|1335.24|1329.34|1338.58|1332.68|1338.73|1332.83|1334.32|1328.42|297
1731539400000|2024-11-13 23:10:00|1338.66|1332.76|1339.68|1333.78|1340.34|1334.44|1336.7|1330.8|462
1731539700000|2024-11-13 23:15:00|1339.69|1333.79|1345.94|1340.04|1346.63|1340.73|1338.63|1332.73|460
1731540000000|2024-11-13 23:20:00|1345.84|1339.94|1347.24|1341.34|1347.56|1341.66|1343.37|1337.47|484
1731540300000|2024-11-13 23:25:00|1347.22|1341.32|1346.58|1340.68|1347.44|1341.54|1344.18|1338.28|517
1731540600000|2024-11-13 23:30:00|1346.53|1340.63|1350.49|1344.59|1350.54|1344.64|1346.46|1340.56|271
1731540900000|2024-11-13 23:35:00|1350.51|1344.61|1352.12|1346.22|1352.12|1346.22|1349.5|1343.6|291
1731541200000|2024-11-13 23:40:00|1352.62|1346.72|1352.48|1346.58|1352.82|1346.92|1351.58|1345.68|328
1731541500000|2024-11-13 23:45:00|1352.45|1346.55|1350.71|1344.81|1352.87|1346.97|1348.82|1342.92|483
1731541800000|2024-11-13 23:50:00|1350.8|1344.9|1348.62|1342.72|1351.91|1346.01|1348.51|1342.61|509
1731542100000|2024-11-13 23:55:00|1348.61|1342.71|1352.9|1347|1353.04|1347.14|1348.47|1342.57|346
1731542400000|2024-11-14 00:00:00|1352.89|1346.99|1351.52|1345.62|1353.02|1347.12|1347.11|1341.21|666
1731542700000|2024-11-14 00:05:00|1351.87|1345.97|1353.86|1347.96|1355.85|1349.95|1351.87|1345.97|593
1731543000000|2024-11-14 00:10:00|1353.8|1347.9|1353.48|1347.58|1355.97|1350.07|1351.37|1345.47|435
1731543300000|2024-11-14 00:15:00|1353.39|1347.49|1351.25|1345.35|1354.22|1348.32|1347.69|1341.79|684
1731543600000|2024-11-14 00:20:00|1351.26|1345.36|1349.92|1344.02|1355.97|1350.07|1349.08|1343.18|756
1731543900000|2024-11-14 00:25:00|1349.91|1344.01|1351.11|1345.21|1351.46|1345.56|1346.78|1340.88|550
1731544200000|2024-11-14 00:30:00|1351.1|1345.2|1350.09|1344.19|1351.81|1345.91|1344.96|1339.06|729
1731544500000|2024-11-14 00:35:00|1350.01|1344.11|1346.88|1340.98|1353.96|1348.06|1346.75|1340.85|743
1731544800000|2024-11-14 00:40:00|1346.96|1341.06|1339.81|1333.91|1347.34|1341.44|1339.79|1333.89|536
1731545100000|2024-11-14 00:45:00|1339.78|1333.88|1338.32|1332.42|1341.77|1335.87|1338.32|1332.42|543
1731545400000|2024-11-14 00:50:00|1337.64|1331.74|1340.88|1334.98|1343.45|1337.55|1337.63|1331.73|411
1731545700000|2024-11-14 00:55:00|1340.84|1334.94|1335.43|1329.53|1341.16|1335.26|1335.16|1329.26|712
1731546000000|2024-11-14 01:00:00|1335.3|1329.4|1341.07|1335.17|1341.57|1335.67|1333.16|1327.26|615
1731546300000|2024-11-14 01:05:00|1341.1|1335.2|1343.15|1337.25|1345.94|1340.04|1339.16|1333.26|707
1731546600000|2024-11-14 01:10:00|1343.18|1337.28|1340.87|1334.97|1344.63|1338.73|1340.5|1334.6|791
1731546900000|2024-11-14 01:15:00|1340.9|1335|1335.86|1329.96|1342.13|1336.23|1335.36|1329.46|780
1731547200000|2024-11-14 01:20:00|1335.89|1329.99|1331.25|1325.35|1336.52|1330.62|1329.22|1323.32|635
1731547500000|2024-11-14 01:25:00|1331.19|1325.29|1331.6|1325.7|1335.93|1330.03|1330.89|1324.99|523
1731547800000|2024-11-14 01:30:00|1331.59|1325.69|1333.05|1327.15|1335.19|1329.29|1329.22|1323.32|762
1731548100000|2024-11-14 01:35:00|1333.19|1327.29|1335.88|1329.98|1336.92|1331.02|1332.8|1326.9|670
1731548400000|2024-11-14 01:40:00|1335.84|1329.94|1337.73|1331.83|1338.36|1332.46|1333.71|1327.81|600
1731548700000|2024-11-14 01:45:00|1337.78|1331.88|1339.39|1333.49|1339.39|1333.49|1336.16|1330.26|648
1731549000000|2024-11-14 01:50:00|1339.67|1333.77|1344.19|1338.29|1345.94|1340.04|1339.53|1333.63|680
1731549300000|2024-11-14 01:55:00|1344.29|1338.39|1348.69|1342.79|1350.48|1344.58|1342.78|1336.88|546
1731549600000|2024-11-14 02:00:00|1348.62|1342.72|1348.62|1342.72|1349.72|1343.82|1345.04|1339.14|649
1731549900000|2024-11-14 02:05:00|1348.65|1342.75|1347.97|1342.07|1352.34|1346.44|1347.35|1341.45|571
1731550200000|2024-11-14 02:10:00|1347.96|1342.06|1341.57|1335.67|1348.1|1342.2|1340.33|1334.43|706
1731550500000|2024-11-14 02:15:00|1341.56|1335.66|1343.36|1337.46|1344.36|1338.46|1341.49|1335.59|553
1731550800000|2024-11-14 02:20:00|1343.37|1337.47|1339.5|1333.6|1343.85|1337.95|1339.5|1333.6|587
1731551100000|2024-11-14 02:25:00|1339.47|1333.57|1336.42|1330.52|1339.85|1333.95|1333.07|1327.17|365
1731551400000|2024-11-14 02:30:00|1336.41|1330.51|1335.51|1329.61|1336.92|1331.02|1333.07|1327.17|522
1731551700000|2024-11-14 02:35:00|1335.5|1329.6|1336.55|1330.65|1337.61|1331.71|1331.05|1325.15|658
1731552000000|2024-11-14 02:40:00|1336.63|1330.73|1338.62|1332.72|1340.4|1334.5|1335.65|1329.75|770
1731552300000|2024-11-14 02:45:00|1338.67|1332.77|1339.71|1333.81|1341.53|1335.63|1338.17|1332.27|698
1731552600000|2024-11-14 02:50:00|1339.67|1333.77|1341.19|1335.29|1341.95|1336.05|1338.67|1332.77|648
1731552900000|2024-11-14 02:55:00|1341.12|1335.22|1342.15|1336.25|1342.45|1336.55|1339.35|1333.45|627
1731553200000|2024-11-14 03:00:00|1342.11|1336.21|1336.55|1330.65|1342.7|1336.8|1333.81|1327.91|482
1731553500000|2024-11-14 03:05:00|1336.63|1330.73|1332.67|1326.77|1336.76|1330.86|1331.21|1325.31|603
1731553800000|2024-11-14 03:10:00|1332.71|1326.81|1329.36|1323.46|1332.83|1326.93|1329.2|1323.3|417
1731554100000|2024-11-14 03:15:00|1329.32|1323.42|1326.63|1320.73|1329.49|1323.59|1323.46|1317.56|442
1731554400000|2024-11-14 03:20:00|1326.62|1320.72|1334.3|1328.4|1335.18|1329.28|1326.37|1320.47|356
1731554700000|2024-11-14 03:25:00|1334.31|1328.41|1333.81|1327.91|1334.63|1328.73|1331.51|1325.61|702
1731555000000|2024-11-14 03:30:00|1333.83|1327.93|1335.18|1329.28|1335.57|1329.67|1332.9|1327|458
1731555300000|2024-11-14 03:35:00|1335.14|1329.24|1333.74|1327.84|1335.18|1329.28|1331.86|1325.96|803
1731555600000|2024-11-14 03:40:00|1333.72|1327.82|1336.26|1330.36|1337.94|1332.04|1333|1327.1|500
1731555900000|2024-11-14 03:45:00|1337.02|1331.12|1341.67|1335.77|1342.39|1336.49|1337.02|1331.12|367
1731556200000|2024-11-14 03:50:00|1341.7|1335.8|1347.56|1341.66|1347.59|1341.69|1340.93|1335.03|374
1731556500000|2024-11-14 03:55:00|1347.59|1341.69|1351.78|1345.88|1352.82|1346.92|1347.59|1341.69|274
1731556800000|2024-11-14 04:00:00|1351.92|1346.02|1348.55|1342.65|1351.92|1346.02|1344.05|1338.15|645
1731557100000|2024-11-14 04:05:00|1348.43|1342.53|1350.46|1344.56|1350.46|1344.56|1347.31|1341.41|473
1731557400000|2024-11-14 04:10:00|1350.44|1344.54|1347.52|1341.62|1351.54|1345.64|1347.32|1341.42|486
1731557700000|2024-11-14 04:15:00|1347.53|1341.63|1348.69|1342.79|1350.4|1344.5|1347.52|1341.62|740
1731558000000|2024-11-14 04:20:00|1348.74|1342.84|1347.77|1341.87|1349.6|1343.7|1346.21|1340.31|773
1731558300000|2024-11-14 04:25:00|1347.78|1341.88|1346.08|1340.18|1347.82|1341.92|1344.25|1338.35|525
1731558600000|2024-11-14 04:30:00|1346.12|1340.22|1343.26|1337.36|1346.26|1340.36|1342.5|1336.6|637
1731558900000|2024-11-14 04:35:00|1343.24|1337.34|1345.31|1339.41|1345.71|1339.81|1340.96|1335.06|661
1731559200000|2024-11-14 04:40:00|1345.3|1339.4|1352.63|1346.73|1352.66|1346.76|1344.22|1338.32|693
1731559500000|2024-11-14 04:45:00|1352.4|1346.5|1359.46|1353.56|1359.46|1353.56|1352.31|1346.41|328
1731559800000|2024-11-14 04:50:00|1359.7|1353.8|1367.48|1361.58|1367.48|1361.58|1359.62|1353.72|223
1731560100000|2024-11-14 04:55:00|1367.28|1361.38|1367.66|1361.76|1370.91|1365.01|1366.84|1360.94|442
1731560400000|2024-11-14 05:00:00|1367.38|1361.48|1365.98|1360.08|1369.38|1363.48|1365.4|1359.5|495
1731560700000|2024-11-14 05:05:00|1365.97|1360.07|1364.11|1358.21|1367.73|1361.83|1362.03|1356.13|485
1731561000000|2024-11-14 05:10:00|1364.09|1358.19|1358.75|1352.85|1364.09|1358.19|1358.75|1352.85|555
1731561300000|2024-11-14 05:15:00|1358.31|1352.41|1358.2|1352.3|1358.97|1353.07|1356.5|1350.6|378
1731561600000|2024-11-14 05:20:00|1358.12|1352.22|1358.2|1352.3|1362.43|1356.53|1357.95|1352.05|445
1731561900000|2024-11-14 05:25:00|1358.19|1352.29|1362.87|1356.97|1362.87|1356.97|1357.95|1352.05|514
1731562200000|2024-11-14 05:30:00|1362.79|1356.89|1362.2|1356.3|1367.11|1361.21|1361.5|1355.6|518
1731562500000|2024-11-14 05:35:00|1362.3|1356.4|1362.37|1356.47|1363.21|1357.31|1356.77|1350.87|688
1731562800000|2024-11-14 05:40:00|1362.4|1356.5|1363.11|1357.21|1364.22|1358.32|1361.12|1355.22|670
1731563100000|2024-11-14 05:45:00|1362.95|1357.05|1365.21|1359.31|1366.68|1360.78|1362.14|1356.24|687
1731563400000|2024-11-14 05:50:00|1365.08|1359.18|1368.12|1362.22|1368.53|1362.63|1364.84|1358.94|478
1731563700000|2024-11-14 05:55:00|1368.1|1362.2|1368.35|1362.45|1368.35|1362.45|1364.89|1358.99|307
1731564000000|2024-11-14 06:00:00|1368.15|1362.25|1375|1369.1|1375|1369.1|1366.29|1360.39|380
1731564300000|2024-11-14 06:05:00|1375.12|1369.22|1382.22|1376.32|1382.22|1376.32|1374.79|1368.89|181
1731564600000|2024-11-14 06:10:00|1383.05|1377.15|1381.08|1375.18|1383.92|1378.02|1379.21|1373.31|444
1731564900000|2024-11-14 06:15:00|1381.26|1375.36|1380.82|1374.92|1384.67|1378.77|1380.53|1374.63|281
1731565200000|2024-11-14 06:20:00|1380.76|1374.86|1383.89|1377.99|1384.14|1378.24|1380.53|1374.63|737
1731565500000|2024-11-14 06:25:00|1383.92|1378.02|1382.98|1377.08|1384.92|1379.02|1382.8|1376.9|339
1731565800000|2024-11-14 06:30:00|1382.94|1377.04|1375.95|1370.05|1382.94|1377.04|1373.94|1368.04|421
1731566100000|2024-11-14 06:35:00|1375.86|1369.96|1373.8|1367.9|1376.29|1370.39|1373.28|1367.38|237
1731566400000|2024-11-14 06:40:00|1373.83|1367.93|1371.3|1365.4|1374.97|1369.07|1368.61|1362.71|373
1731566700000|2024-11-14 06:45:00|1371.03|1365.13|1367.55|1361.65|1371.07|1365.17|1366.42|1360.52|444
1731567000000|2024-11-14 06:50:00|1367.62|1361.72|1358.38|1352.48|1368.2|1362.3|1357.76|1351.86|381
1731567300000|2024-11-14 06:55:00|1358.37|1352.47|1349.67|1343.77|1358.71|1352.81|1349.67|1343.77|299
1731567600000|2024-11-14 07:00:00|1349.42|1343.52|1354.99|1349.09|1356.29|1350.39|1342.79|1336.89|644
1731567900000|2024-11-14 07:05:00|1355.05|1349.15|1346.44|1340.54|1355.07|1349.17|1343.39|1337.49|784
1731568200000|2024-11-14 07:10:00|1346.51|1340.61|1350.93|1345.03|1350.93|1345.03|1343.6|1337.7|747
1731568500000|2024-11-14 07:15:00|1350.87|1344.97|1344.35|1338.45|1350.91|1345.01|1344.35|1338.45|734
1731568800000|2024-11-14 07:20:00|1344.42|1338.52|1349.59|1343.69|1349.59|1343.69|1344.42|1338.52|708
1731569100000|2024-11-14 07:25:00|1349.72|1343.82|1352.85|1346.95|1352.85|1346.95|1345.31|1339.41|512
1731569400000|2024-11-14 07:30:00|1352.74|1346.84|1351.76|1345.86|1354.53|1348.63|1349.72|1343.82|730
1731569700000|2024-11-14 07:35:00|1351.89|1345.99|1357.57|1351.67|1358.74|1352.84|1351.89|1345.99|624
1731570000000|2024-11-14 07:40:00|1357.5|1351.6|1359.49|1353.59|1359.55|1353.65|1357.4|1351.5|540
1731570300000|2024-11-14 07:45:00|1358.91|1353.01|1363.28|1357.38|1366.62|1360.72|1357.68|1351.78|510
1731570600000|2024-11-14 07:50:00|1363.21|1357.31|1369.8|1363.9|1369.88|1363.98|1363.2|1357.3|635
1731570900000|2024-11-14 07:55:00|1369.75|1363.85|1365.88|1359.98|1369.75|1363.85|1364.93|1359.03|667
1731571200000|2024-11-14 08:00:00|1365.8|1359.9|1364.34|1358.44|1365.8|1359.9|1362.33|1356.43|600
1731571500000|2024-11-14 08:05:00|1364.22|1358.32|1366.68|1360.78|1366.72|1360.82|1362.58|1356.68|604
1731571800000|2024-11-14 08:10:00|1366.72|1360.82|1364.15|1358.25|1366.79|1360.89|1361.87|1355.97|714
1731572100000|2024-11-14 08:15:00|1364.19|1358.29|1363.46|1357.56|1368.66|1362.76|1363.27|1357.37|729
1731572400000|2024-11-14 08:20:00|1363.4|1357.5|1361.84|1355.94|1364.37|1358.47|1358.68|1352.78|794
1731572700000|2024-11-14 08:25:00|1361.77|1355.87|1362.94|1357.04|1363.69|1357.79|1361.77|1355.87|595
1731573000000|2024-11-14 08:30:00|1362.91|1357.01|1362.76|1356.86|1363.28|1357.38|1358.29|1352.39|595
1731573300000|2024-11-14 08:35:00|1362.13|1356.23|1356.53|1350.63|1363.34|1357.44|1356.5|1350.6|456
1731573600000|2024-11-14 08:40:00|1356.5|1350.6|1356.5|1350.6|1359.04|1353.14|1356.5|1350.6|350
1731573900000|2024-11-14 08:45:00|1356.22|1350.32|1353.23|1347.33|1358.78|1352.88|1349.39|1343.49|563
1731574200000|2024-11-14 08:50:00|1353.3|1347.4|1356.84|1350.94|1357.73|1351.83|1352.62|1346.72|513
1731574500000|2024-11-14 08:55:00|1356.73|1350.83|1357.99|1352.09|1360.08|1354.18|1356.73|1350.83|443
1731574800000|2024-11-14 09:00:00|1357.54|1351.64|1359.95|1354.05|1359.95|1354.05|1356.51|1350.61|556
1731575100000|2024-11-14 09:05:00|1359.92|1354.02|1364.37|1358.47|1364.66|1358.76|1359.76|1353.86|559
1731575400000|2024-11-14 09:10:00|1364.66|1358.76|1358.72|1352.82|1364.91|1359.01|1358.5|1352.6|588
1731575700000|2024-11-14 09:15:00|1358.65|1352.75|1357.16|1351.26|1360.8|1354.9|1352.76|1346.86|678
1731576000000|2024-11-14 09:20:00|1357.22|1351.32|1358.98|1353.08|1362.03|1356.13|1356.58|1350.68|591
1731576300000|2024-11-14 09:25:00|1358.94|1353.04|1361.35|1355.45|1361.67|1355.77|1357.4|1351.5|397
1731576600000|2024-11-14 09:30:00|1361.28|1355.38|1351.35|1345.45|1362.46|1356.56|1351.35|1345.45|727
1731576900000|2024-11-14 09:35:00|1351.34|1345.44|1351.04|1345.14|1353.78|1347.88|1350.23|1344.33|420
1731577200000|2024-11-14 09:40:00|1351.09|1345.19|1351.66|1345.76|1354.2|1348.3|1350.69|1344.79|347
1731577500000|2024-11-14 09:45:00|1351.76|1345.86|1350.9|1345|1352.65|1346.75|1347.3|1341.4|506
1731577800000|2024-11-14 09:50:00|1350.97|1345.07|1352.54|1346.64|1353.76|1347.86|1350.14|1344.24|586
1731578100000|2024-11-14 09:55:00|1352.47|1346.57|1356.72|1350.82|1359.47|1353.57|1351.36|1345.46|476
1731578400000|2024-11-14 10:00:00|1356.24|1350.34|1355.41|1349.51|1356.24|1350.34|1353.18|1347.28|567
1731578700000|2024-11-14 10:05:00|1355.33|1349.43|1360.09|1354.19|1360.51|1354.61|1353.91|1348.01|511
1731579000000|2024-11-14 10:10:00|1360.1|1354.2|1354.1|1348.2|1360.5|1354.6|1353.48|1347.58|548
1731579300000|2024-11-14 10:15:00|1354.17|1348.27|1353.26|1347.36|1355.49|1349.59|1350.56|1344.66|398
1731579600000|2024-11-14 10:20:00|1353.33|1347.43|1350.21|1344.31|1353.88|1347.98|1348.38|1342.48|424
1731579900000|2024-11-14 10:25:00|1350.15|1344.25|1347.96|1342.06|1351.74|1345.84|1347.7|1341.8|375
1731580200000|2024-11-14 10:30:00|1347.95|1342.05|1350.46|1344.56|1350.71|1344.81|1347.64|1341.74|312
1731580500000|2024-11-14 10:35:00|1350.71|1344.81|1342.16|1336.26|1350.71|1344.81|1339.82|1333.92|489
1731580800000|2024-11-14 10:40:00|1342.14|1336.24|1342.7|1336.8|1346.09|1340.19|1340.03|1334.13|664
1731581100000|2024-11-14 10:45:00|1342.67|1336.77|1341.9|1336|1342.94|1337.04|1340.99|1335.09|418
1731581400000|2024-11-14 10:50:00|1342.09|1336.19|1340.37|1334.47|1342.62|1336.72|1338.89|1332.99|362
1731581700000|2024-11-14 10:55:00|1340.44|1334.54|1333.18|1327.28|1341.03|1335.13|1332.02|1326.12|320
1731582000000|2024-11-14 11:00:00|1333.19|1327.29|1326.05|1320.15|1334.53|1328.63|1326.05|1320.15|427
1731582300000|2024-11-14 11:05:00|1326.08|1320.18|1320.97|1315.07|1328.41|1322.51|1320.47|1314.57|375
1731582600000|2024-11-14 11:10:00|1321|1315.1|1328.16|1322.26|1328.89|1322.99|1320.97|1315.07|721
1731582900000|2024-11-14 11:15:00|1328.06|1322.16|1325.05|1319.15|1328.16|1322.26|1319.08|1313.18|617
1731583200000|2024-11-14 11:20:00|1325.04|1319.14|1329.97|1324.07|1329.97|1324.07|1324.91|1319.01|564
1731583500000|2024-11-14 11:25:00|1330.78|1324.88|1330.64|1324.74|1333.42|1327.52|1329.79|1323.89|470
1731583800000|2024-11-14 11:30:00|1330.48|1324.58|1326.98|1321.08|1330.92|1325.02|1323.53|1317.63|724
1731584100000|2024-11-14 11:35:00|1326.99|1321.09|1321.65|1315.75|1327.09|1321.19|1318.95|1313.05|519
1731584400000|2024-11-14 11:40:00|1321.69|1315.79|1323.53|1317.63|1323.53|1317.63|1319.6|1313.7|458
1731584700000|2024-11-14 11:45:00|1323.47|1317.57|1329.45|1323.55|1330.22|1324.32|1321.7|1315.8|584
1731585000000|2024-11-14 11:50:00|1329.47|1323.57|1333.58|1327.68|1334.91|1329.01|1328.73|1322.83|518
1731585300000|2024-11-14 11:55:00|1333.67|1327.77|1332.16|1326.26|1334.02|1328.12|1331.84|1325.94|761
1731585600000|2024-11-14 12:00:00|1332.13|1326.23|1327.36|1321.46|1332.18|1326.28|1325.07|1319.17|684
1731585900000|2024-11-14 12:05:00|1327.48|1321.58|1324.56|1318.66|1328.8|1322.9|1323.46|1317.56|836
1731586200000|2024-11-14 12:10:00|1324.49|1318.59|1330.83|1324.93|1331.91|1326.01|1324.46|1318.56|781
1731586500000|2024-11-14 12:15:00|1330.8|1324.9|1328.56|1322.66|1331.31|1325.41|1326.37|1320.47|656
1731586800000|2024-11-14 12:20:00|1328.55|1322.65|1332.87|1326.97|1332.87|1326.97|1327.36|1321.46|656
1731587100000|2024-11-14 12:25:00|1332.9|1327|1334.87|1328.97|1335.18|1329.28|1332.64|1326.74|555
1731587400000|2024-11-14 12:30:00|1334.91|1329.01|1334.81|1328.91|1335.57|1329.67|1333.08|1327.18|523
1731587700000|2024-11-14 12:35:00|1334.69|1328.79|1335.23|1329.33|1343.96|1338.06|1331.93|1326.03|780
1731588000000|2024-11-14 12:40:00|1335.02|1329.12|1332.58|1326.68|1335.3|1329.4|1332.26|1326.36|444
1731588300000|2024-11-14 12:45:00|1332.26|1326.36|1331.76|1325.86|1334.18|1328.28|1331.05|1325.15|447
1731588600000|2024-11-14 12:50:00|1331.79|1325.89|1330.5|1324.6|1333.05|1327.15|1329.07|1323.17|448
1731588900000|2024-11-14 12:55:00|1330.97|1325.07|1336.68|1330.78|1338.3|1332.4|1330.97|1325.07|631
1731589200000|2024-11-14 13:00:00|1336.67|1330.77|1350.01|1344.11|1356.75|1350.85|1336.2|1330.3|770
1731589500000|2024-11-14 13:05:00|1350.03|1344.13|1345.31|1339.41|1350.94|1345.04|1341.09|1335.19|733
1731589800000|2024-11-14 13:10:00|1345.3|1339.4|1348.55|1342.65|1348.96|1343.06|1339.77|1333.87|686
1731590100000|2024-11-14 13:15:00|1348.45|1342.55|1349.77|1343.87|1352.82|1346.92|1347|1341.1|668
1731590400000|2024-11-14 13:20:00|1349.84|1343.94|1349.36|1343.46|1354.54|1348.64|1348.84|1342.94|740
1731590700000|2024-11-14 13:25:00|1349.26|1343.36|1350.16|1344.26|1353.52|1347.62|1348.93|1343.03|737
1731591000000|2024-11-14 13:30:00|1350.09|1344.19|1346.31|1340.41|1351.05|1345.15|1341.77|1335.87|864
1731591300000|2024-11-14 13:35:00|1346.19|1340.29|1347.35|1341.45|1349.12|1343.22|1339.19|1333.29|764
1731591600000|2024-11-14 13:40:00|1347.38|1341.48|1351.96|1346.06|1358.19|1352.29|1345.24|1339.34|771
1731591900000|2024-11-14 13:45:00|1352.03|1346.13|1344.53|1338.63|1352.67|1346.77|1344.47|1338.57|752
1731592200000|2024-11-14 13:50:00|1344.48|1338.58|1341.05|1335.15|1346.29|1340.39|1339.86|1333.96|768
1731592500000|2024-11-14 13:55:00|1340.96|1335.06|1336.67|1330.77|1341.04|1335.14|1335.16|1329.26|571
1731592800000|2024-11-14 14:00:00|1336.63|1330.73|1344.17|1338.27|1344.17|1338.27|1335.64|1329.74|609
1731593100000|2024-11-14 14:05:00|1344.21|1338.31|1344.05|1338.15|1347.18|1341.28|1342.34|1336.44|694
1731593400000|2024-11-14 14:10:00|1344.08|1338.18|1344.44|1338.54|1346.37|1340.47|1342.46|1336.56|698
1731593700000|2024-11-14 14:15:00|1344.41|1338.51|1343.25|1337.35|1344.47|1338.57|1337.16|1331.26|689
1731594000000|2024-11-14 14:20:00|1343.23|1337.33|1340.92|1335.02|1344.83|1338.93|1338.83|1332.93|586
1731594300000|2024-11-14 14:25:00|1341.43|1335.53|1346.29|1340.39|1346.45|1340.55|1339.78|1333.88|604
1731594600000|2024-11-14 14:30:00|1346.34|1340.44|1349.16|1343.26|1351.18|1345.28|1344.82|1338.92|710
1731594900000|2024-11-14 14:35:00|1349.2|1343.3|1330.99|1325.09|1350.02|1344.12|1322.52|1316.62|926
1731595200000|2024-11-14 14:40:00|1331.19|1325.29|1315.57|1309.67|1332.88|1326.98|1310.95|1305.05|845
1731595500000|2024-11-14 14:45:00|1315.44|1309.54|1306.59|1300.69|1315.45|1309.55|1304.66|1298.76|866
1731595800000|2024-11-14 14:50:00|1306.65|1300.75|1313.76|1307.86|1316.64|1310.74|1306.65|1300.75|951
1731596100000|2024-11-14 14:55:00|1313.59|1307.69|1306.03|1300.13|1315.81|1309.91|1305.99|1300.09|867
1731596400000|2024-11-14 15:00:00|1305.99|1300.09|1314.95|1309.05|1314.95|1309.05|1293.95|1288.05|730
1731596700000|2024-11-14 15:05:00|1314.12|1308.22|1314.72|1308.82|1315.64|1309.74|1308.9|1303|804
1731597000000|2024-11-14 15:10:00|1314.78|1308.88|1318.38|1312.48|1320.67|1314.77|1312.39|1306.49|522
1731597300000|2024-11-14 15:15:00|1318.44|1312.54|1301.27|1295.37|1321.36|1315.46|1300.91|1295.01|725
1731597600000|2024-11-14 15:20:00|1301.8|1295.9|1296.92|1291.02|1304.45|1298.55|1294.12|1288.22|654
1731597900000|2024-11-14 15:25:00|1296.88|1290.98|1304.56|1298.66|1305.33|1299.43|1292.12|1286.22|772
1731598200000|2024-11-14 15:30:00|1304.49|1298.59|1295.31|1289.41|1304.49|1298.59|1292.2|1286.3|992
1731598500000|2024-11-14 15:35:00|1295.24|1289.34|1301.08|1295.18|1303.69|1297.79|1293.62|1287.72|910
1731598800000|2024-11-14 15:40:00|1301.07|1295.17|1297.88|1291.98|1301.64|1295.74|1295.24|1289.34|765
1731599100000|2024-11-14 15:45:00|1297.91|1292.01|1296.25|1290.35|1300.97|1295.07|1293.23|1287.33|863
1731599400000|2024-11-14 15:50:00|1295.99|1290.09|1301.16|1295.26|1304.26|1298.36|1293.83|1287.93|740
1731599700000|2024-11-14 15:55:00|1301.2|1295.3|1299.31|1293.41|1302.59|1296.69|1297.75|1291.85|466
1731600000000|2024-11-14 16:00:00|1299.25|1293.35|1297.52|1291.62|1300.87|1294.97|1292.3|1286.4|932
1731600300000|2024-11-14 16:05:00|1297.42|1291.52|1307.73|1301.83|1307.79|1301.89|1297.42|1291.52|811
1731600600000|2024-11-14 16:10:00|1307.72|1301.82|1308.56|1302.66|1308.77|1302.87|1304.68|1298.78|792
1731600900000|2024-11-14 16:15:00|1308.52|1302.62|1318.08|1312.18|1318.08|1312.18|1307.95|1302.05|571
1731601200000|2024-11-14 16:20:00|1318.18|1312.28|1317.57|1311.67|1319.41|1313.51|1316.95|1311.05|428
1731601500000|2024-11-14 16:25:00|1317.44|1311.54|1320.03|1314.13|1320.44|1314.54|1316.28|1310.38|535
1731601800000|2024-11-14 16:30:00|1320.09|1314.19|1317.91|1312.01|1321.67|1315.77|1317.76|1311.86|593
1731602100000|2024-11-14 16:35:00|1317.88|1311.98|1319.27|1313.37|1320.83|1314.93|1317.29|1311.39|740
1731602400000|2024-11-14 16:40:00|1319.26|1313.36|1328.9|1323|1328.9|1323|1318.4|1312.5|582
1731602700000|2024-11-14 16:45:00|1329.35|1323.45|1332.71|1326.81|1333.42|1327.52|1327.8|1321.9|394
1731603000000|2024-11-14 16:50:00|1332.51|1326.61|1334.86|1328.96|1335.18|1329.28|1329.88|1323.98|619
1731603300000|2024-11-14 16:55:00|1334.8|1328.9|1339.35|1333.45|1339.88|1333.98|1334.63|1328.73|573
1731603600000|2024-11-14 17:00:00|1339.39|1333.49|1336.89|1330.99|1339.68|1333.78|1335.04|1329.14|434
1731603900000|2024-11-14 17:05:00|1337.42|1331.52|1336.4|1330.5|1338.32|1332.42|1335.23|1329.33|477
1731604200000|2024-11-14 17:10:00|1336.37|1330.47|1329.33|1323.43|1339.89|1333.99|1329.33|1323.43|423
1731604500000|2024-11-14 17:15:00|1329.39|1323.49|1336.53|1330.63|1337.46|1331.56|1329.33|1323.43|694
1731604800000|2024-11-14 17:20:00|1336.6|1330.7|1333.78|1327.88|1337.33|1331.43|1333.67|1327.77|630
1731605100000|2024-11-14 17:25:00|1333.8|1327.9|1327.9|1322|1335.03|1329.13|1327.83|1321.93|789
1731605400000|2024-11-14 17:30:00|1327.89|1321.99|1329.36|1323.46|1330.24|1324.34|1327.41|1321.51|576
1731605700000|2024-11-14 17:35:00|1329.66|1323.76|1334.6|1328.7|1334.95|1329.05|1329.66|1323.76|598
1731606000000|2024-11-14 17:40:00|1334.73|1328.83|1333.43|1327.53|1334.95|1329.05|1332.36|1326.46|464
1731606300000|2024-11-14 17:45:00|1333.53|1327.63|1334.79|1328.89|1336.82|1330.92|1332.73|1326.83|469
1731606600000|2024-11-14 17:50:00|1334.8|1328.9|1334.16|1328.26|1334.94|1329.04|1332.54|1326.64|645
1731606900000|2024-11-14 17:55:00|1334.1|1328.2|1334.07|1328.17|1334.8|1328.9|1330.02|1324.12|747
1731607200000|2024-11-14 18:00:00|1334.06|1328.16|1335.46|1329.56|1336.83|1330.93|1330.86|1324.96|662
1731607500000|2024-11-14 18:05:00|1335.5|1329.6|1338.12|1332.22|1339.2|1333.3|1335.45|1329.55|604
1731607800000|2024-11-14 18:10:00|1338.09|1332.19|1338.01|1332.11|1340|1334.1|1335.45|1329.55|511
1731608100000|2024-11-14 18:15:00|1338.08|1332.18|1335.67|1329.77|1338.08|1332.18|1335.2|1329.3|239
1731608400000|2024-11-14 18:20:00|1335.71|1329.81|1334.43|1328.53|1336.59|1330.69|1332.37|1326.47|464
1731608700000|2024-11-14 18:25:00|1334.49|1328.59|1329.61|1323.71|1334.72|1328.82|1329.07|1323.17|425
1731609000000|2024-11-14 18:30:00|1329.68|1323.78|1330.73|1324.83|1332.14|1326.24|1327.13|1321.23|372
1731609300000|2024-11-14 18:35:00|1330.8|1324.9|1327.38|1321.48|1333.73|1327.83|1327.31|1321.41|537
1731609600000|2024-11-14 18:40:00|1327.39|1321.49|1322.85|1316.95|1328.65|1322.75|1322.66|1316.76|384
1731609900000|2024-11-14 18:45:00|1322.84|1316.94|1323.45|1317.55|1325|1319.1|1322.37|1316.47|401
1731610200000|2024-11-14 18:50:00|1323.95|1318.05|1327.79|1321.89|1328.35|1322.45|1322.31|1316.41|412
1731610500000|2024-11-14 18:55:00|1327.76|1321.86|1324.09|1318.19|1329.29|1323.39|1322.97|1317.07|427
1731610800000|2024-11-14 19:00:00|1324.08|1318.18|1329.22|1323.32|1329.22|1323.32|1322.99|1317.09|547
1731611100000|2024-11-14 19:05:00|1329.15|1323.25|1329.08|1323.18|1332.64|1326.74|1327.27|1321.37|649
1731611400000|2024-11-14 19:10:00|1329.02|1323.12|1330.37|1324.47|1331.27|1325.37|1327.95|1322.05|623
1731611700000|2024-11-14 19:15:00|1330.4|1324.5|1329.9|1324|1330.67|1324.77|1327.38|1321.48|596
1731612000000|2024-11-14 19:20:00|1329.93|1324.03|1329.49|1323.59|1333.1|1327.2|1328.14|1322.24|477
1731612300000|2024-11-14 19:25:00|1329.48|1323.58|1330.8|1324.9|1330.89|1324.99|1327.95|1322.05|533
1731612600000|2024-11-14 19:30:00|1330.83|1324.93|1328.15|1322.25|1331.31|1325.41|1326.66|1320.76|619
1731612900000|2024-11-14 19:35:00|1328.14|1322.24|1325.74|1319.84|1328.2|1322.3|1322.99|1317.09|535
1731613200000|2024-11-14 19:40:00|1325.66|1319.76|1326|1320.1|1328.41|1322.51|1324.06|1318.16|531
1731613500000|2024-11-14 19:45:00|1326.52|1320.62|1323.24|1317.34|1327.73|1321.83|1323.03|1317.13|425
1731613800000|2024-11-14 19:50:00|1323.57|1317.67|1330.23|1324.33|1331.26|1325.36|1323.15|1317.25|463
1731614100000|2024-11-14 19:55:00|1330.24|1324.34|1333.21|1327.31|1333.53|1327.63|1329.93|1324.03|493
1731614400000|2024-11-14 20:00:00|1333.13|1327.23|1326.04|1320.14|1333.13|1327.23|1325.25|1319.35|744
1731614700000|2024-11-14 20:05:00|1326.11|1320.21|1317.4|1311.5|1326.78|1320.88|1316.98|1311.08|656
1731615000000|2024-11-14 20:10:00|1317.46|1311.56|1314.08|1308.18|1318.12|1312.22|1312.23|1306.33|706
1731615300000|2024-11-14 20:15:00|1314.01|1308.11|1320.43|1314.53|1321.6|1315.7|1313.95|1308.05|780
1731615600000|2024-11-14 20:20:00|1320.26|1314.36|1326.14|1320.24|1327.42|1321.52|1319.7|1313.8|433
1731615900000|2024-11-14 20:25:00|1326.18|1320.28|1323.93|1318.03|1326.51|1320.61|1323.93|1318.03|513
1731616200000|2024-11-14 20:30:00|1323.97|1318.07|1320.36|1314.46|1326.31|1320.41|1319.84|1313.94|611
1731616500000|2024-11-14 20:35:00|1320.37|1314.47|1314|1308.1|1320.37|1314.47|1313.95|1308.05|475
1731616800000|2024-11-14 20:40:00|1314.29|1308.39|1320.34|1314.44|1321.22|1315.32|1314.29|1308.39|614
1731617100000|2024-11-14 20:45:00|1320.54|1314.64|1317.74|1311.84|1321.38|1315.48|1317.33|1311.43|701
1731617400000|2024-11-14 20:50:00|1317.96|1312.06|1318.66|1312.76|1319.26|1313.36|1316.7|1310.8|672
1731617700000|2024-11-14 20:55:00|1318.58|1312.68|1316.08|1310.18|1318.92|1313.02|1315.95|1310.05|546
1731618000000|2024-11-14 21:00:00|1315.99|1310.09|1318.47|1312.57|1321.38|1315.48|1315.95|1310.05|599
1731618300000|2024-11-14 21:05:00|1318.54|1312.64|1313.13|1307.23|1318.72|1312.82|1313.09|1307.19|661
1731618600000|2024-11-14 21:10:00|1313.33|1307.43|1313.78|1307.88|1315.74|1309.84|1313.02|1307.12|467
1731618900000|2024-11-14 21:15:00|1313.75|1307.85|1323.21|1317.31|1323.29|1317.39|1313.57|1307.67|617
1731619200000|2024-11-14 21:20:00|1323.27|1317.37|1326.19|1320.29|1326.51|1320.61|1321.83|1315.93|595
1731619500000|2024-11-14 21:25:00|1326.08|1320.18|1327.92|1322.02|1328.17|1322.27|1325.01|1319.11|448
1731619800000|2024-11-14 21:30:00|1327.93|1322.03|1326.29|1320.39|1331.51|1325.61|1326.06|1320.16|509
1731620100000|2024-11-14 21:35:00|1326.26|1320.36|1325.2|1319.3|1326.88|1320.98|1324.18|1318.28|630
1731620400000|2024-11-14 21:40:00|1325.13|1319.23|1325.06|1319.16|1325.48|1319.58|1319.51|1313.61|608
1731620700000|2024-11-14 21:45:00|1325.32|1319.42|1327.05|1321.15|1327.22|1321.32|1322.95|1317.05|555
1731621000000|2024-11-14 21:50:00|1327.06|1321.16|1327.6|1321.7|1328.81|1322.91|1325.61|1319.71|667
1731621300000|2024-11-14 21:55:00|1327.61|1321.71|1332.46|1326.56|1332.67|1326.77|1327.25|1321.35|532
1731621600000|2024-11-14 22:00:00|1332.44|1326.54|1336.55|1330.65|1336.81|1330.91|1332.13|1326.23|578
1731621900000|2024-11-14 22:05:00|1336.53|1330.63|1326.95|1321.05|1337.66|1331.76|1326.95|1321.05|510
1731622200000|2024-11-14 22:10:00|1327.01|1321.11|1330.79|1324.89|1334.9|1329|1324.98|1319.08|720
1731622500000|2024-11-14 22:15:00|1330.86|1324.96|1333.68|1327.78|1335.21|1329.31|1329.75|1323.85|712
1731622800000|2024-11-14 22:20:00|1333.52|1327.62|1332.17|1326.27|1335.21|1329.31|1331.74|1325.84|339
1731623100000|2024-11-14 22:25:00|1332.16|1326.26|1328.44|1322.54|1332.79|1326.89|1328.44|1322.54|283
1731623400000|2024-11-14 22:30:00|1328.43|1322.53|1310.95|1305.05|1329.1|1323.2|1310.95|1305.05|145
1731623700000|2024-11-14 22:35:00|1310.76|1304.86|1319.14|1313.24|1322.18|1316.28|1310.12|1304.22|255
1731624000000|2024-11-14 22:40:00|1319.05|1313.15|1322.36|1316.46|1322.39|1316.49|1318.7|1312.8|108
1731624300000|2024-11-14 22:45:00|1322.39|1316.49|1327.42|1321.52|1327.42|1321.52|1322.17|1316.27|139
1731624600000|2024-11-14 22:50:00|1327.72|1321.82|1332.97|1327.07|1335.16|1329.26|1327.72|1321.82|65
1731624900000|2024-11-14 22:55:00|1332.77|1326.87|1321.05|1315.15|1333.24|1327.34|1321.05|1315.15|226
1731625200000|2024-11-14 23:00:00|1320.91|1315.01|1315.32|1309.42|1323.47|1317.57|1311.92|1306.02|308
1731625500000|2024-11-14 23:05:00|1315.14|1309.24|1308.08|1302.18|1315.3|1309.4|1307.79|1301.89|359
1731625800000|2024-11-14 23:10:00|1308.28|1302.38|1296.25|1290.35|1308.5|1302.6|1295.93|1290.03|608
1731626100000|2024-11-14 23:15:00|1296.27|1290.37|1306.12|1300.22|1310.95|1305.05|1296.15|1290.25|897
1731626400000|2024-11-14 23:20:00|1306.32|1300.42|1300.37|1294.47|1313.37|1307.47|1299.96|1294.06|807
1731626700000|2024-11-14 23:25:00|1300.15|1294.25|1306.12|1300.22|1307|1301.1|1294.56|1288.66|773
1731627000000|2024-11-14 23:30:00|1306.13|1300.23|1292.16|1286.26|1307.16|1301.26|1292.05|1286.15|793
1731627300000|2024-11-14 23:35:00|1292.17|1286.27|1286.92|1281.02|1295.29|1289.39|1286.73|1280.83|767
1731627600000|2024-11-14 23:40:00|1287.43|1281.53|1293.94|1288.04|1295.51|1289.61|1284.18|1278.28|762
1731627900000|2024-11-14 23:45:00|1294.12|1288.22|1299.59|1293.69|1300.08|1294.18|1289.71|1283.81|876
1731628200000|2024-11-14 23:50:00|1299.72|1293.82|1301.49|1295.59|1301.52|1295.62|1289.11|1283.21|801
1731628500000|2024-11-14 23:55:00|1301.47|1295.57|1302.74|1296.84|1303.94|1298.04|1297.77|1291.87|779
1731628800000|2024-11-15 00:00:00|1302.81|1296.91|1308.56|1302.66|1308.77|1302.87|1298.97|1293.07|749
1731629100000|2024-11-15 00:05:00|1308.62|1302.72|1314.07|1308.17|1314.07|1308.17|1306.84|1300.94|600
1731629400000|2024-11-15 00:10:00|1314|1308.1|1313.47|1307.57|1318.03|1312.13|1309.84|1303.94|727
1731629700000|2024-11-15 00:15:00|1313.36|1307.46|1315.96|1310.06|1317.97|1312.07|1312.02|1306.12|884
1731630000000|2024-11-15 00:20:00|1315.99|1310.09|1309.65|1303.75|1316.16|1310.26|1307.71|1301.81|856
1731630300000|2024-11-15 00:25:00|1309.37|1303.47|1310.62|1304.72|1311.75|1305.85|1306.04|1300.14|699
1731630600000|2024-11-15 00:30:00|1310.74|1304.84|1315.65|1309.75|1316.74|1310.84|1310.6|1304.7|627
1731630900000|2024-11-15 00:35:00|1316.11|1310.21|1318.85|1312.95|1319.73|1313.83|1316.11|1310.21|374
1731631200000|2024-11-15 00:40:00|1318.66|1312.76|1309.83|1303.93|1319.38|1313.48|1309.81|1303.91|691
1731631500000|2024-11-15 00:45:00|1309.92|1304.02|1306.06|1300.16|1314.56|1308.66|1306.04|1300.14|810
1731631800000|2024-11-15 00:50:00|1306.1|1300.2|1305.75|1299.85|1311.12|1305.22|1305.75|1299.85|716
1731632100000|2024-11-15 00:55:00|1305.4|1299.5|1300.53|1294.63|1306.42|1300.52|1299.96|1294.06|584
1731632400000|2024-11-15 01:00:00|1300.63|1294.73|1309.06|1303.16|1309.06|1303.16|1297.35|1291.45|726
1731632700000|2024-11-15 01:05:00|1309.13|1303.23|1305.56|1299.66|1311.52|1305.62|1304.86|1298.96|886
1731633000000|2024-11-15 01:10:00|1305.15|1299.25|1294.95|1289.05|1307.23|1301.33|1294.45|1288.55|771
1731633300000|2024-11-15 01:15:00|1295.01|1289.11|1301.84|1295.94|1302.5|1296.6|1293.15|1287.25|1014
1731633600000|2024-11-15 01:20:00|1302.5|1296.6|1291.54|1285.64|1305.8|1299.9|1291.1|1285.2|944
1731633900000|2024-11-15 01:25:00|1291.51|1285.61|1291.4|1285.5|1292.55|1286.65|1286.5|1280.6|750
1731634200000|2024-11-15 01:30:00|1291.45|1285.55|1294.99|1289.09|1295.95|1290.05|1288.58|1282.68|875
1731634500000|2024-11-15 01:35:00|1294.92|1289.02|1301.45|1295.55|1302.4|1296.5|1294.18|1288.28|841
1731634800000|2024-11-15 01:40:00|1301.4|1295.5|1305.15|1299.25|1307.45|1301.55|1300.45|1294.55|761
1731635100000|2024-11-15 01:45:00|1305.05|1299.15|1306.48|1300.58|1310.4|1304.5|1303.75|1297.85|721
1731635400000|2024-11-15 01:50:00|1306.9|1301|1306.73|1300.83|1307.75|1301.85|1300|1294.1|911
1731635700000|2024-11-15 01:55:00|1306.68|1300.78|1308.43|1302.53|1310.95|1305.05|1306|1300.1|943
1731636000000|2024-11-15 02:00:00|1308.4|1302.5|1307.05|1301.15|1310.5|1304.6|1301.1|1295.2|937
1731636300000|2024-11-15 02:05:00|1307.1|1301.2|1311.85|1305.95|1313.1|1307.2|1306.14|1300.24|906
1731636600000|2024-11-15 02:10:00|1311.82|1305.92|1307.5|1301.6|1312.05|1306.15|1304.45|1298.55|743
1731636900000|2024-11-15 02:15:00|1307.45|1301.55|1305.61|1299.71|1310.8|1304.9|1303.1|1297.2|745
1731637200000|2024-11-15 02:20:00|1305.58|1299.68|1297.7|1291.8|1306.35|1300.45|1295.51|1289.61|800
1731637500000|2024-11-15 02:25:00|1297.76|1291.86|1304.31|1298.41|1306.05|1300.15|1295.55|1289.65|784
1731637800000|2024-11-15 02:30:00|1304.43|1298.53|1309.14|1303.24|1309.3|1303.4|1303.45|1297.55|731
1731638100000|2024-11-15 02:35:00|1309.2|1303.3|1313.66|1307.76|1316.2|1310.3|1308.9|1303|827
1731638400000|2024-11-15 02:40:00|1313.6|1307.7|1313.68|1307.78|1315.35|1309.45|1311.75|1305.85|853
1731638700000|2024-11-15 02:45:00|1313.63|1307.73|1312.5|1306.6|1314.05|1308.15|1309.7|1303.8|837
1731639000000|2024-11-15 02:50:00|1312.45|1306.55|1316.96|1311.06|1317.15|1311.25|1310.66|1304.76|696
1731639300000|2024-11-15 02:55:00|1317.01|1311.11|1315.9|1310|1317.01|1311.11|1313.95|1308.05|899
1731639600000|2024-11-15 03:00:00|1315.85|1309.95|1312.85|1306.95|1315.85|1309.95|1310.5|1304.6|764
1731639900000|2024-11-15 03:05:00|1312.9|1307|1306.08|1300.18|1312.9|1307|1306.08|1300.18|696
1731640200000|2024-11-15 03:10:00|1305.83|1299.93|1308.85|1302.95|1309.55|1303.65|1304.49|1298.59|613
1731640500000|2024-11-15 03:15:00|1308.88|1302.98|1312.64|1306.74|1313.2|1307.3|1307.8|1301.9|576
1731640800000|2024-11-15 03:20:00|1312.69|1306.79|1307.4|1301.5|1313.13|1307.23|1305.53|1299.63|715
1731641100000|2024-11-15 03:25:00|1307.38|1301.48|1310.61|1304.71|1310.95|1305.05|1305.55|1299.65|684
1731641400000|2024-11-15 03:30:00|1310.7|1304.8|1312.75|1306.85|1314.8|1308.9|1310.4|1304.5|740
1731641700000|2024-11-15 03:35:00|1312.92|1307.02|1312.43|1306.53|1317.02|1311.12|1312.4|1306.5|838
1731642000000|2024-11-15 03:40:00|1312.41|1306.51|1316.43|1310.53|1316.8|1310.9|1311.61|1305.71|690
1731642300000|2024-11-15 03:45:00|1316.53|1310.63|1314.2|1308.3|1317.4|1311.5|1313.73|1307.83|669
1731642600000|2024-11-15 03:50:00|1314.25|1308.35|1312.43|1306.53|1315.22|1309.32|1309.35|1303.45|638
1731642900000|2024-11-15 03:55:00|1312.5|1306.6|1313.5|1307.6|1313.85|1307.95|1311.43|1305.53|942
1731643200000|2024-11-15 04:00:00|1313.46|1307.56|1312.5|1306.6|1316.97|1311.07|1311.8|1305.9|916
1731643500000|2024-11-15 04:05:00|1312.55|1306.65|1315.65|1309.75|1318.45|1312.55|1312.53|1306.63|729
1731643800000|2024-11-15 04:10:00|1315.69|1309.79|1309.6|1303.7|1315.95|1310.05|1309.3|1303.4|681
1731644100000|2024-11-15 04:15:00|1309.7|1303.8|1305.7|1299.8|1311.65|1305.75|1305.6|1299.7|682
1731644400000|2024-11-15 04:20:00|1305.68|1299.78|1295.32|1289.42|1306.9|1301|1295.32|1289.42|708
1731644700000|2024-11-15 04:25:00|1295.27|1289.37|1300.41|1294.51|1302.16|1296.26|1295.27|1289.37|641
1731645000000|2024-11-15 04:30:00|1300.45|1294.55|1291.9|1286|1300.55|1294.65|1290.82|1284.92|603
1731645300000|2024-11-15 04:35:00|1292|1286.1|1280.12|1274.22|1292.04|1286.14|1279.75|1273.85|713
1731645600000|2024-11-15 04:40:00|1280.14|1274.24|1284.48|1278.58|1285.35|1279.45|1279.2|1273.3|808
1731645900000|2024-11-15 04:45:00|1284.45|1278.55|1277.51|1271.61|1284.63|1278.73|1274.68|1268.78|790
1731646200000|2024-11-15 04:50:00|1277.48|1271.58|1279.45|1273.55|1282.91|1277.01|1275.09|1269.19|815
1731646500000|2024-11-15 04:55:00|1279.75|1273.85|1286.53|1280.63|1292.3|1286.4|1279.75|1273.85|859
1731646800000|2024-11-15 05:00:00|1286.65|1280.75|1292.76|1286.86|1292.97|1287.07|1284.4|1278.5|889
1731647100000|2024-11-15 05:05:00|1292.66|1286.76|1293.58|1287.68|1294.7|1288.8|1283.25|1277.35|967
1731647400000|2024-11-15 05:10:00|1293.55|1287.65|1291.29|1285.39|1296.65|1290.75|1287.5|1281.6|920
1731647700000|2024-11-15 05:15:00|1291.24|1285.34|1289.55|1283.65|1292.4|1286.5|1282.04|1276.14|915
1731648000000|2024-11-15 05:20:00|1289.5|1283.6|1296.49|1290.59|1298.7|1292.8|1289.4|1283.5|733
1731648300000|2024-11-15 05:25:00|1296.7|1290.8|1300.45|1294.55|1301.51|1295.61|1296.53|1290.63|608
1731648600000|2024-11-15 05:30:00|1300.35|1294.45|1302.18|1296.28|1303.05|1297.15|1299.55|1293.65|726
1731648900000|2024-11-15 05:35:00|1302.36|1296.46|1305.91|1300.01|1306.6|1300.7|1299.6|1293.7|588
1731649200000|2024-11-15 05:40:00|1305.83|1299.93|1308.2|1302.3|1310.6|1304.7|1303.85|1297.95|658
1731649500000|2024-11-15 05:45:00|1307.95|1302.05|1307.56|1301.66|1309.7|1303.8|1304.56|1298.66|743
1731649800000|2024-11-15 05:50:00|1307.61|1301.71|1310.55|1304.65|1311.4|1305.5|1307.61|1301.71|600
1731650100000|2024-11-15 05:55:00|1310.56|1304.66|1309.55|1303.65|1311.2|1305.3|1309.34|1303.44|580
1731650400000|2024-11-15 06:00:00|1309.7|1303.8|1317.75|1311.85|1317.75|1311.85|1309.5|1303.6|634
1731650700000|2024-11-15 06:05:00|1317.8|1311.9|1319.8|1313.9|1320.07|1314.17|1317.8|1311.9|613
1731651000000|2024-11-15 06:10:00|1319.75|1313.85|1322.7|1316.8|1323.55|1317.65|1319.45|1313.55|603
1731651300000|2024-11-15 06:15:00|1322.65|1316.75|1324.65|1318.75|1326.21|1320.31|1321.6|1315.7|577
1731651600000|2024-11-15 06:20:00|1324.7|1318.8|1326.63|1320.73|1328.3|1322.4|1323.5|1317.6|548
1731651900000|2024-11-15 06:25:00|1326.65|1320.75|1325.6|1319.7|1327.25|1321.35|1324|1318.1|536
1731652200000|2024-11-15 06:30:00|1325.55|1319.65|1318.6|1312.7|1326.2|1320.3|1316.58|1310.68|634
1731652500000|2024-11-15 06:35:00|1318.65|1312.75|1320.61|1314.71|1322.95|1317.05|1318.25|1312.35|764
1731652800000|2024-11-15 06:40:00|1320.66|1314.76|1316.95|1311.05|1320.85|1314.95|1314.59|1308.69|655
1731653100000|2024-11-15 06:45:00|1316.88|1310.98|1323.68|1317.78|1324.66|1318.76|1316.4|1310.5|629
1731653400000|2024-11-15 06:50:00|1323.78|1317.88|1327.1|1321.2|1331.75|1325.85|1323.64|1317.74|579
1731653700000|2024-11-15 06:55:00|1326.98|1321.08|1326.55|1320.65|1327.3|1321.4|1324.99|1319.09|515
1731654000000|2024-11-15 07:00:00|1326.48|1320.58|1327.45|1321.55|1329.47|1323.57|1325.65|1319.75|754
1731654300000|2024-11-15 07:05:00|1327.42|1321.52|1327.17|1321.27|1328.1|1322.2|1326.4|1320.5|737
1731654600000|2024-11-15 07:10:00|1327.25|1321.35|1326.65|1320.75|1330.95|1325.05|1326.55|1320.65|589
1731654900000|2024-11-15 07:15:00|1326.77|1320.87|1329.7|1323.8|1330.45|1324.55|1326.54|1320.64|363
1731655200000|2024-11-15 07:20:00|1329.75|1323.85|1330.75|1324.85|1332.4|1326.5|1329.75|1323.85|312
1731655500000|2024-11-15 07:25:00|1331.12|1325.22|1327.8|1321.9|1331.45|1325.55|1327.8|1321.9|159
1731655800000|2024-11-15 07:30:00|1327.85|1321.95|1328.42|1322.52|1329.42|1323.52|1326.75|1320.85|452
1731656100000|2024-11-15 07:35:00|1328.33|1322.43|1327.4|1321.5|1329.56|1323.66|1326.55|1320.65|620
1731656400000|2024-11-15 07:40:00|1326.97|1321.07|1327.05|1321.15|1329.15|1323.25|1322.54|1316.64|745
1731656700000|2024-11-15 07:45:00|1327.1|1321.2|1324.82|1318.92|1327.8|1321.9|1321.85|1315.95|650
1731657000000|2024-11-15 07:50:00|1324.81|1318.91|1319.54|1313.64|1325.15|1319.25|1318.47|1312.57|539
1731657300000|2024-11-15 07:55:00|1319.65|1313.75|1316.15|1310.25|1319.65|1313.75|1315.53|1309.63|512
1731657600000|2024-11-15 08:00:00|1316.2|1310.3|1317.94|1312.04|1321.56|1315.66|1315.7|1309.8|607
1731657900000|2024-11-15 08:05:00|1317.99|1312.09|1307.26|1301.36|1318.25|1312.35|1306.65|1300.75|654
1731658200000|2024-11-15 08:10:00|1306.7|1300.8|1314.63|1308.73|1316.85|1310.95|1306.65|1300.75|752
1731658500000|2024-11-15 08:15:00|1314.68|1308.78|1320.25|1314.35|1324.1|1318.2|1314.58|1308.68|711
1731658800000|2024-11-15 08:20:00|1320.2|1314.3|1320.89|1314.99|1323.9|1318|1318.04|1312.14|734
1731659100000|2024-11-15 08:25:00|1320.82|1314.92|1320.64|1314.74|1322.91|1317.01|1318.6|1312.7|713
1731659400000|2024-11-15 08:30:00|1320.67|1314.77|1326.95|1321.05|1327.15|1321.25|1320.3|1314.4|683
1731659700000|2024-11-15 08:35:00|1326.9|1321|1333.15|1327.25|1333.43|1327.53|1326.65|1320.75|636
1731660000000|2024-11-15 08:40:00|1333.02|1327.12|1333.75|1327.85|1335.4|1329.5|1330.5|1324.6|559
1731660300000|2024-11-15 08:45:00|1333.8|1327.9|1335.5|1329.6|1338.9|1333|1333.45|1327.55|697
1731660600000|2024-11-15 08:50:00|1336.05|1330.15|1337.35|1331.45|1337.9|1332|1334.45|1328.55|275
1731660900000|2024-11-15 08:55:00|1337.7|1331.8|1339.61|1333.71|1340.85|1334.95|1337.7|1331.8|146
1731661200000|2024-11-15 09:00:00|1339.63|1333.73|1342.55|1336.65|1343.7|1337.8|1338.7|1332.8|375
1731661500000|2024-11-15 09:05:00|1342.65|1336.75|1347.45|1341.55|1349.85|1343.95|1342.6|1336.7|150
1731661800000|2024-11-15 09:10:00|1347.25|1341.35|1349.31|1343.41|1349.85|1343.95|1342.9|1337|518
1731662100000|2024-11-15 09:15:00|1349.28|1343.38|1346.6|1340.7|1350.95|1345.05|1345.43|1339.53|730
1731662400000|2024-11-15 09:20:00|1346.7|1340.8|1350.48|1344.58|1351.35|1345.45|1345.6|1339.7|674
1731662700000|2024-11-15 09:25:00|1350.47|1344.57|1350.75|1344.85|1352.7|1346.8|1348.65|1342.75|649
1731663000000|2024-11-15 09:30:00|1350.7|1344.8|1349.95|1344.05|1352.48|1346.58|1348.6|1342.7|622
1731663300000|2024-11-15 09:35:00|1349.9|1344|1348.48|1342.58|1352.2|1346.3|1348.1|1342.2|674
1731663600000|2024-11-15 09:40:00|1348.45|1342.55|1344.47|1338.57|1349.15|1343.25|1343.85|1337.95|667
1731663900000|2024-11-15 09:45:00|1344.5|1338.6|1345.7|1339.8|1348.38|1342.48|1344.45|1338.55|566
1731664200000|2024-11-15 09:50:00|1345.68|1339.78|1348.9|1343|1349.4|1343.5|1345.3|1339.4|307
1731664500000|2024-11-15 09:55:00|1348.95|1343.05|1348.95|1343.05|1350.45|1344.55|1348.5|1342.6|158
1731664800000|2024-11-15 10:00:00|1348.98|1343.08|1349.83|1343.93|1350.25|1344.35|1346.55|1340.65|572
1731665100000|2024-11-15 10:05:00|1349.78|1343.88|1346.07|1340.17|1350.15|1344.25|1344.55|1338.65|620
1731665400000|2024-11-15 10:10:00|1345.97|1340.07|1348.05|1342.15|1348.15|1342.25|1345.75|1339.85|121
1731665700000|2024-11-15 10:15:00|1348.4|1342.5|1353.7|1347.8|1354.9|1349|1347.6|1341.7|409
1731666000000|2024-11-15 10:20:00|1353.65|1347.75|1352.75|1346.85|1355.52|1349.62|1351.65|1345.75|595
1731666300000|2024-11-15 10:25:00|1352.7|1346.8|1356.05|1350.15|1357.7|1351.8|1351.7|1345.8|702
1731666600000|2024-11-15 10:30:00|1356.43|1350.53|1354.45|1348.55|1356.5|1350.6|1351.45|1345.55|374
1731666900000|2024-11-15 10:35:00|1354.3|1348.4|1355.63|1349.73|1356.75|1350.85|1350.7|1344.8|293
1731667200000|2024-11-15 10:40:00|1355.6|1349.7|1352.45|1346.55|1358|1352.1|1351.7|1345.8|612
1731667500000|2024-11-15 10:45:00|1352.4|1346.5|1356.83|1350.93|1358.2|1352.3|1351.75|1345.85|655
1731667800000|2024-11-15 10:50:00|1356.75|1350.85|1352.75|1346.85|1357.15|1351.25|1351.6|1345.7|642
1731668100000|2024-11-15 10:55:00|1352.85|1346.95|1354.71|1348.81|1355.75|1349.85|1352.7|1346.8|429
1731668400000|2024-11-15 11:00:00|1354.8|1348.9|1356.45|1350.55|1357.9|1352|1353.3|1347.4|177
1731668700000|2024-11-15 11:05:00|1356.4|1350.5|1352.45|1346.55|1356.4|1350.5|1350.45|1344.55|304
1731669000000|2024-11-15 11:10:00|1352.48|1346.58|1350.45|1344.55|1353.25|1347.35|1349.49|1343.59|581
1731669300000|2024-11-15 11:15:00|1350.5|1344.6|1349.65|1343.75|1351.1|1345.2|1347.45|1341.55|490
1731669600000|2024-11-15 11:20:00|1349.55|1343.65|1348.7|1342.8|1349.75|1343.85|1346.49|1340.59|451
1731669900000|2024-11-15 11:25:00|1348.55|1342.65|1348.49|1342.59|1349.3|1343.4|1345.75|1339.85|399
1731670200000|2024-11-15 11:30:00|1348.52|1342.62|1349.85|1343.95|1350.3|1344.4|1347.9|1342|452
1731670500000|2024-11-15 11:35:00|1350.15|1344.25|1353.75|1347.85|1354.6|1348.7|1350.15|1344.25|516
1731670800000|2024-11-15 11:40:00|1354.15|1348.25|1353.35|1347.45|1354.65|1348.75|1351.65|1345.75|305
1731671100000|2024-11-15 11:45:00|1353.25|1347.35|1349.85|1343.95|1353.3|1347.4|1349.85|1343.95|18
1731671400000|2024-11-15 11:50:00|1349.75|1343.85|1350.8|1344.9|1352.2|1346.3|1348.75|1342.85|418
1731671700000|2024-11-15 11:55:00|1350.85|1344.95|1352.47|1346.57|1354.68|1348.78|1350.6|1344.7|479
1731672000000|2024-11-15 12:00:00|1352.7|1346.8|1350.05|1344.15|1352.75|1346.85|1347.45|1341.55|656
1731672300000|2024-11-15 12:05:00|1349.9|1344|1351.75|1345.85|1354.2|1348.3|1349.6|1343.7|597
1731672600000|2024-11-15 12:10:00|1351.8|1345.9|1361.33|1355.43|1362.15|1356.25|1351.75|1345.85|583
1731672900000|2024-11-15 12:15:00|1361.24|1355.34|1354.3|1348.4|1361.5|1355.6|1352.9|1347|672
1731673200000|2024-11-15 12:20:00|1354.4|1348.5|1348.35|1342.45|1354.45|1348.55|1347.59|1341.69|659
1731673500000|2024-11-15 12:25:00|1348.25|1342.35|1350.3|1344.4|1351.45|1345.55|1347.5|1341.6|513
1731673800000|2024-11-15 12:30:00|1350.25|1344.35|1347.73|1341.83|1350.32|1344.42|1345.7|1339.8|626
1731674100000|2024-11-15 12:35:00|1347.7|1341.8|1346.07|1340.17|1348.6|1342.7|1341.89|1335.99|724
1731674400000|2024-11-15 12:40:00|1346.15|1340.25|1346.51|1340.61|1346.82|1340.92|1343.81|1337.91|600
1731674700000|2024-11-15 12:45:00|1346.56|1340.66|1348.25|1342.35|1349.15|1343.25|1343.65|1337.75|494
1731675000000|2024-11-15 12:50:00|1348.3|1342.4|1348.45|1342.55|1350.55|1344.65|1347.15|1341.25|426
1731675300000|2024-11-15 12:55:00|1348.35|1342.45|1351.45|1345.55|1351.45|1345.55|1346.8|1340.9|164
1731675600000|2024-11-15 13:00:00|1351.5|1345.6|1352.37|1346.47|1353.66|1347.76|1346.45|1340.55|515
1731675900000|2024-11-15 13:05:00|1352.3|1346.4|1359.19|1353.29|1360.55|1354.65|1351.2|1345.3|605
1731676200000|2024-11-15 13:10:00|1359.24|1353.34|1365.45|1359.55|1365.45|1359.55|1359|1353.1|619
1731676500000|2024-11-15 13:15:00|1365.3|1359.4|1358.45|1352.55|1365.9|1360|1358.45|1352.55|203
1731676800000|2024-11-15 13:20:00|1358.5|1352.6|1354.32|1348.42|1362.3|1356.4|1354.15|1348.25|407
1731677100000|2024-11-15 13:25:00|1354.3|1348.4|1357.52|1351.62|1358.8|1352.9|1353.3|1347.4|636
1731677400000|2024-11-15 13:30:00|1357.55|1351.65|1357.64|1351.74|1360.32|1354.42|1355.37|1349.47|681
1731677700000|2024-11-15 13:35:00|1357.7|1351.8|1353.13|1347.23|1358.2|1352.3|1350.85|1344.95|802
1731678000000|2024-11-15 13:40:00|1353.25|1347.35|1359.8|1353.9|1360|1354.1|1353.25|1347.35|677
1731678300000|2024-11-15 13:45:00|1359.75|1353.85|1364.35|1358.45|1364.35|1358.45|1359.5|1353.6|659
1731678600000|2024-11-15 13:50:00|1364.3|1358.4|1364.41|1358.51|1366.45|1360.55|1361.5|1355.6|576
1731678900000|2024-11-15 13:55:00|1364.43|1358.53|1364.95|1359.05|1368.45|1362.55|1361.35|1355.45|435
1731679200000|2024-11-15 14:00:00|1365|1359.1|1365.95|1360.05|1367|1361.1|1360.55|1354.65|225
1731679500000|2024-11-15 14:05:00|1366.05|1360.15|1360.38|1354.48|1367.2|1361.3|1354.26|1348.36|667
1731679800000|2024-11-15 14:10:00|1360.25|1354.35|1358.7|1352.8|1360.35|1354.45|1356.55|1350.65|751
1731680100000|2024-11-15 14:15:00|1358.69|1352.79|1359.4|1353.5|1362.58|1356.68|1356.34|1350.44|742
1731680400000|2024-11-15 14:20:00|1359.35|1353.45|1354.2|1348.3|1359.43|1353.53|1351.43|1345.53|688
1731680700000|2024-11-15 14:25:00|1354.25|1348.35|1351.75|1345.85|1356.15|1350.25|1350.7|1344.8|591
1731681000000|2024-11-15 14:30:00|1352.45|1346.55|1346.45|1340.55|1355.15|1349.25|1346.15|1340.25|236
1731681300000|2024-11-15 14:35:00|1346.85|1340.95|1337.6|1331.7|1348.3|1342.4|1337.45|1331.55|283
1731681600000|2024-11-15 14:40:00|1337.25|1331.35|1347.95|1342.05|1348|1342.1|1335.6|1329.7|413
1731681900000|2024-11-15 14:45:00|1347.8|1341.9|1358.55|1352.65|1361.8|1355.9|1344.38|1338.48|591
1731682200000|2024-11-15 14:50:00|1358.5|1352.6|1347.81|1341.91|1358.65|1352.75|1347.79|1341.89|623
1731682500000|2024-11-15 14:55:00|1348.06|1342.16|1347.42|1341.52|1351.6|1345.7|1345.4|1339.5|962
1731682800000|2024-11-15 15:00:00|1347.45|1341.55|1344.18|1338.28|1348.55|1342.65|1337.78|1331.88|902
1731683100000|2024-11-15 15:05:00|1344.24|1338.34|1333|1327.1|1345.75|1339.85|1332.49|1326.59|914
1731683400000|2024-11-15 15:10:00|1333.03|1327.13|1337.34|1331.44|1338.4|1332.5|1330.1|1324.2|921
1731683700000|2024-11-15 15:15:00|1337.39|1331.49|1332.6|1326.7|1339.45|1333.55|1331.6|1325.7|874
1731684000000|2024-11-15 15:20:00|1332.55|1326.65|1325.32|1319.42|1332.6|1326.7|1322.7|1316.8|875
1731684300000|2024-11-15 15:25:00|1325.19|1319.29|1330.95|1325.05|1331|1325.1|1322.75|1316.85|967
1731684600000|2024-11-15 15:30:00|1331.12|1325.22|1326.1|1320.2|1331.12|1325.22|1324.3|1318.4|576
1731684900000|2024-11-15 15:35:00|1326|1320.1|1323.5|1317.6|1326.75|1320.85|1316.09|1310.19|706
1731685200000|2024-11-15 15:40:00|1323.45|1317.55|1320.4|1314.5|1328.2|1322.3|1319.27|1313.37|646
1731685500000|2024-11-15 15:45:00|1320.35|1314.45|1326.35|1320.45|1326.99|1321.09|1319.32|1313.42|558
1731685800000|2024-11-15 15:50:00|1326.4|1320.5|1323.8|1317.9|1330.2|1324.3|1322.8|1316.9|182
1731686100000|2024-11-15 15:55:00|1322.55|1316.65|1321.5|1315.6|1323.45|1317.55|1317.95|1312.05|289
1731686400000|2024-11-15 16:00:00|1321.55|1315.65|1324.65|1318.75|1327.73|1321.83|1318.5|1312.6|821
1731686700000|2024-11-15 16:05:00|1324.63|1318.73|1335.35|1329.45|1335.65|1329.75|1324.63|1318.73|659
1731687000000|2024-11-15 16:10:00|1335|1329.1|1340.45|1334.55|1342.48|1336.58|1333|1327.1|774
1731687300000|2024-11-15 16:15:00|1340.49|1334.59|1336.5|1330.6|1343.37|1337.47|1332.3|1326.4|922
1731687600000|2024-11-15 16:20:00|1336.45|1330.55|1345.65|1339.75|1345.98|1340.08|1334.21|1328.31|859
1731687900000|2024-11-15 16:25:00|1345.63|1339.73|1346.5|1340.6|1347.87|1341.97|1344.25|1338.35|783
1731688200000|2024-11-15 16:30:00|1346.45|1340.55|1344.43|1338.53|1347.5|1341.6|1343.45|1337.55|810
1731688500000|2024-11-15 16:35:00|1344.19|1338.29|1332.88|1326.98|1344.23|1338.33|1332.88|1326.98|756
1731688800000|2024-11-15 16:40:00|1332.78|1326.88|1324.68|1318.78|1333.85|1327.95|1322.4|1316.5|841
1731689100000|2024-11-15 16:45:00|1324.62|1318.72|1331.35|1325.45|1332.65|1326.75|1321.51|1315.61|819
1731689400000|2024-11-15 16:50:00|1331.4|1325.5|1337.63|1331.73|1337.85|1331.95|1330.68|1324.78|692
1731689700000|2024-11-15 16:55:00|1337.68|1331.78|1335.43|1329.53|1338.95|1333.05|1332.55|1326.65|610
1731690000000|2024-11-15 17:00:00|1335.45|1329.55|1339.9|1334|1340.4|1334.5|1333.73|1327.83|669
1731690300000|2024-11-15 17:05:00|1339.93|1334.03|1340.45|1334.55|1341.35|1335.45|1335.95|1330.05|649
1731690600000|2024-11-15 17:10:00|1340.5|1334.6|1339.8|1333.9|1340.8|1334.9|1336.35|1330.45|591
1731690900000|2024-11-15 17:15:00|1339.75|1333.85|1343.5|1337.6|1344.05|1338.15|1338.9|1333|646
1731691200000|2024-11-15 17:20:00|1343.55|1337.65|1342.66|1336.76|1347.53|1341.63|1341.8|1335.9|542
1731691500000|2024-11-15 17:25:00|1342.68|1336.78|1339.43|1333.53|1343.9|1338|1337.35|1331.45|551
1731691800000|2024-11-15 17:30:00|1339.45|1333.55|1339.73|1333.83|1341.7|1335.8|1334.2|1328.3|695
1731692100000|2024-11-15 17:35:00|1339.78|1333.88|1344.63|1338.73|1345.4|1339.5|1338.38|1332.48|582
1731692400000|2024-11-15 17:40:00|1344.64|1338.74|1349.3|1343.4|1350.17|1344.27|1343.75|1337.85|504
1731692700000|2024-11-15 17:45:00|1349.35|1343.45|1344.45|1338.55|1350.65|1344.75|1343.75|1337.85|373
1731693000000|2024-11-15 17:50:00|1344.4|1338.5|1337.25|1331.35|1344.4|1338.5|1335.85|1329.95|202
1731693300000|2024-11-15 17:55:00|1337.15|1331.25|1337.02|1331.12|1339.23|1333.33|1336.75|1330.85|448
1731693600000|2024-11-15 18:00:00|1336.92|1331.02|1338.95|1333.05|1339.2|1333.3|1332.45|1326.55|364
1731693900000|2024-11-15 18:05:00|1339.05|1333.15|1342.7|1336.8|1344.2|1338.3|1339.05|1333.15|327
1731694200000|2024-11-15 18:10:00|1342.66|1336.76|1336.55|1330.65|1343.11|1337.21|1334.7|1328.8|565
1731694500000|2024-11-15 18:15:00|1336.15|1330.25|1330.8|1324.9|1339.45|1333.55|1330.8|1324.9|152
1731694800000|2024-11-15 18:20:00|1330.85|1324.95|1333.15|1327.25|1338.83|1332.93|1329.35|1323.45|562
1731695100000|2024-11-15 18:25:00|1333.25|1327.35|1338.2|1332.3|1339.95|1334.05|1332.9|1327|825
1731695400000|2024-11-15 18:30:00|1338.25|1332.35|1340.85|1334.95|1342.1|1336.2|1337.8|1331.9|751
1731695700000|2024-11-15 18:35:00|1340.8|1334.9|1337.4|1331.5|1341.55|1335.65|1335.14|1329.24|340
1731696000000|2024-11-15 18:40:00|1337.35|1331.45|1339.05|1333.15|1342.21|1336.31|1336.25|1330.35|706
1731696300000|2024-11-15 18:45:00|1339.06|1333.16|1337.31|1331.41|1342.25|1336.35|1332.75|1326.85|857
1731696600000|2024-11-15 18:50:00|1337.23|1331.33|1335.2|1329.3|1340.12|1334.22|1334.7|1328.8|381
1731696900000|2024-11-15 18:55:00|1335.1|1329.2|1335.59|1329.69|1338|1332.1|1334.95|1329.05|448
1731697200000|2024-11-15 19:00:00|1335.6|1329.7|1337.82|1331.92|1341.1|1335.2|1334.8|1328.9|632
1731697500000|2024-11-15 19:05:00|1337.87|1331.97|1343.53|1337.63|1344.91|1339.01|1337.45|1331.55|628
1731697800000|2024-11-15 19:10:00|1343.55|1337.65|1340.61|1334.71|1343.55|1337.65|1338.65|1332.75|536
1731698100000|2024-11-15 19:15:00|1340.6|1334.7|1337.01|1331.11|1341.15|1335.25|1336.43|1330.53|697
1731698400000|2024-11-15 19:20:00|1337.05|1331.15|1342.45|1336.55|1342.45|1336.55|1336.08|1330.18|633
1731698700000|2024-11-15 19:25:00|1341.75|1335.85|1345.45|1339.55|1345.9|1340|1341.65|1335.75|138
1731699000000|2024-11-15 19:30:00|1345.4|1339.5|1347.3|1341.4|1347.3|1341.4|1342.45|1336.55|535
1731699300000|2024-11-15 19:35:00|1347.2|1341.3|1350|1344.1|1351.1|1345.2|1345.73|1339.83|657
1731699600000|2024-11-15 19:40:00|1350.08|1344.18|1352.65|1346.75|1354.75|1348.85|1349.95|1344.05|768
1731699900000|2024-11-15 19:45:00|1352.64|1346.74|1354.68|1348.78|1355.15|1349.25|1350.6|1344.7|808
1731700200000|2024-11-15 19:50:00|1354.7|1348.8|1348.8|1342.9|1358.25|1352.35|1348.47|1342.57|767
1731700500000|2024-11-15 19:55:00|1348.75|1342.85|1350.47|1344.57|1352.2|1346.3|1343.8|1337.9|701
1731700800000|2024-11-15 20:00:00|1350.45|1344.55|1356.7|1350.8|1358.85|1352.95|1349.95|1344.05|558
1731701100000|2024-11-15 20:05:00|1356.2|1350.3|1356.9|1351|1360.15|1354.25|1355.15|1349.25|565
1731701400000|2024-11-15 20:10:00|1356.93|1351.03|1361.83|1355.93|1362|1356.1|1356.23|1350.33|713
1731701700000|2024-11-15 20:15:00|1361.78|1355.88|1371.9|1366|1371.9|1366|1361.34|1355.44|775
1731702000000|2024-11-15 20:20:00|1371.6|1365.7|1368.99|1363.09|1373.1|1367.2|1368.5|1362.6|806
1731702300000|2024-11-15 20:25:00|1369.05|1363.15|1370.9|1365|1372.47|1366.57|1369.05|1363.15|842
1731702600000|2024-11-15 20:30:00|1370.8|1364.9|1368.75|1362.85|1373.15|1367.25|1364.5|1358.6|781
1731702900000|2024-11-15 20:35:00|1368.82|1362.92|1374.26|1368.36|1375.63|1369.73|1368.44|1362.54|821
1731703200000|2024-11-15 20:40:00|1374.25|1368.35|1373.24|1367.34|1375.8|1369.9|1370.27|1364.37|756
1731703500000|2024-11-15 20:45:00|1373.19|1367.29|1375.07|1369.17|1375.8|1369.9|1371.23|1365.33|757
1731703800000|2024-11-15 20:50:00|1375.1|1369.2|1378.55|1372.65|1379.53|1373.63|1373.55|1367.65|714
1731704100000|2024-11-15 20:55:00|1378.67|1372.77|1380.5|1374.6|1381.47|1375.57|1375.9|1370|705
1731704400000|2024-11-15 21:00:00|1380.55|1374.65|1375.8|1369.9|1380.55|1374.65|1374.92|1369.02|814
1731704700000|2024-11-15 21:05:00|1375.9|1370|1377.85|1371.95|1379.25|1373.35|1375.8|1369.9|736
1731705000000|2024-11-15 21:10:00|1377.81|1371.91|1382.75|1376.85|1382.85|1376.95|1377.7|1371.8|677
1731705300000|2024-11-15 21:15:00|1382.8|1376.9|1384.33|1378.43|1386.17|1380.27|1380.8|1374.9|758
1731705600000|2024-11-15 21:20:00|1384.38|1378.48|1378.74|1372.84|1385.35|1379.45|1376.72|1370.82|917
1731705900000|2024-11-15 21:25:00|1378.78|1372.88|1380.48|1374.58|1382.1|1376.2|1378.78|1372.88|722
1731706200000|2024-11-15 21:30:00|1380.49|1374.59|1383.02|1377.12|1383.09|1377.19|1380.04|1374.14|903
1731706500000|2024-11-15 21:35:00|1383.04|1377.14|1382.43|1376.53|1385.27|1379.37|1379.11|1373.21|864
1731706800000|2024-11-15 21:40:00|1382.45|1376.55|1382.47|1376.57|1383.93|1378.03|1378.89|1372.99|688
1731707100000|2024-11-15 21:45:00|1382.37|1376.47|1380.57|1374.67|1383.06|1377.16|1378.41|1372.51|879
1731707400000|2024-11-15 21:50:00|1380.59|1374.69|1384.76|1378.86|1387.49|1381.59|1380.44|1374.54|939
1731707700000|2024-11-15 21:55:00|1384.73|1378.83|1380.05|1374.15|1385.52|1379.62|1379.47|1373.57|574
1731744000000|2024-11-16 08:00:00|1405.32|1399.42|1407.45|1401.55|1407.49|1401.59|1405.26|1399.36|548
1731744300000|2024-11-16 08:05:00|1407.46|1401.56|1410.42|1404.52|1410.47|1404.57|1407.45|1401.55|378
1731744600000|2024-11-16 08:10:00|1410.39|1404.49|1407.6|1401.7|1410.57|1404.67|1406.12|1400.22|519
1731744900000|2024-11-16 08:15:00|1407.67|1401.77|1411.63|1405.73|1414.19|1408.29|1405.5|1399.6|545
1731745200000|2024-11-16 08:20:00|1411.73|1405.83|1411.45|1405.55|1413.16|1407.26|1409.82|1403.92|228
1731745500000|2024-11-16 08:25:00|1411.39|1405.49|1410.41|1404.51|1412.6|1406.7|1409.81|1403.91|246
1731745800000|2024-11-16 08:30:00|1410.43|1404.53|1412.15|1406.25|1412.84|1406.94|1410.32|1404.42|255
1731746100000|2024-11-16 08:35:00|1412.48|1406.58|1411.48|1405.58|1412.63|1406.73|1407.44|1401.54|314
1731746400000|2024-11-16 08:40:00|1411.47|1405.57|1410.27|1404.37|1411.49|1405.59|1408.43|1402.53|399
1731746700000|2024-11-16 08:45:00|1410.3|1404.4|1413.47|1407.57|1413.55|1407.65|1407.56|1401.66|587
1731747000000|2024-11-16 08:50:00|1413.51|1407.61|1414.67|1408.77|1415.36|1409.46|1412.37|1406.47|506
1731747300000|2024-11-16 08:55:00|1414.73|1408.83|1415.59|1409.69|1415.77|1409.87|1413.54|1407.64|520
1731747600000|2024-11-16 09:00:00|1415.65|1409.75|1415.26|1409.36|1417.47|1411.57|1414.55|1408.65|578
1731747900000|2024-11-16 09:05:00|1415.3|1409.4|1416.66|1410.76|1417.49|1411.59|1414.95|1409.05|522
1731748200000|2024-11-16 09:10:00|1416.65|1410.75|1416.94|1411.04|1418.54|1412.64|1416.09|1410.19|505
1731748500000|2024-11-16 09:15:00|1416.92|1411.02|1415.53|1409.63|1417.45|1411.55|1415.49|1409.59|534
1731748800000|2024-11-16 09:20:00|1415.59|1409.69|1409.83|1403.93|1416.06|1410.16|1409.69|1403.79|594
1731749100000|2024-11-16 09:25:00|1409.88|1403.98|1408.24|1402.34|1410.94|1405.04|1407.51|1401.61|683
1731749400000|2024-11-16 09:30:00|1408.26|1402.36|1410.3|1404.4|1411.67|1405.77|1407.2|1401.3|662
1731749700000|2024-11-16 09:35:00|1410.25|1404.35|1414.89|1408.99|1414.98|1409.08|1409.81|1403.91|701
1731750000000|2024-11-16 09:40:00|1415.76|1409.86|1416.67|1410.77|1419.73|1413.83|1414.9|1409|635
1731750300000|2024-11-16 09:45:00|1416.75|1410.85|1416.66|1410.76|1416.88|1410.98|1413.78|1407.88|624
1731750600000|2024-11-16 09:50:00|1416.79|1410.89|1416.44|1410.54|1418.38|1412.48|1412.95|1407.05|719
1731750900000|2024-11-16 09:55:00|1416.43|1410.53|1412.69|1406.79|1416.96|1411.06|1412.41|1406.51|793
1731751200000|2024-11-16 10:00:00|1412.71|1406.81|1415.34|1409.44|1416.57|1410.67|1409.66|1403.76|887
1731751500000|2024-11-16 10:05:00|1415.35|1409.45|1415.82|1409.92|1416.58|1410.68|1413.43|1407.53|703
1731751800000|2024-11-16 10:10:00|1416.03|1410.13|1415.39|1409.49|1417.43|1411.53|1414.34|1408.44|659
1731752100000|2024-11-16 10:15:00|1415.4|1409.5|1418.92|1413.02|1418.92|1413.02|1412.65|1406.75|721
1731752400000|2024-11-16 10:20:00|1418.87|1412.97|1419.76|1413.86|1420.53|1414.63|1417.75|1411.85|728
1731752700000|2024-11-16 10:25:00|1419.67|1413.77|1418.55|1412.65|1419.77|1413.87|1416.52|1410.62|673
1731753000000|2024-11-16 10:30:00|1418.54|1412.64|1420.78|1414.88|1420.86|1414.96|1417.48|1411.58|783
1731753300000|2024-11-16 10:35:00|1420.84|1414.94|1419.16|1413.26|1421.75|1415.85|1418.28|1412.38|705
1731753600000|2024-11-16 10:40:00|1419.24|1413.34|1421.39|1415.49|1421.69|1415.79|1418.62|1412.72|704
1731753900000|2024-11-16 10:45:00|1421.44|1415.54|1421.31|1415.41|1423.17|1417.27|1420.49|1414.59|703
1731754200000|2024-11-16 10:50:00|1421.36|1415.46|1420.75|1414.85|1422.07|1416.17|1419.88|1413.98|723
1731754500000|2024-11-16 10:55:00|1420.77|1414.87|1417.37|1411.47|1421.04|1415.14|1416.88|1410.98|553
1731754800000|2024-11-16 11:00:00|1417.38|1411.48|1414.56|1408.66|1419.04|1413.14|1413.79|1407.89|670
1731755100000|2024-11-16 11:05:00|1414.73|1408.83|1422.05|1416.15|1422.53|1416.63|1413.91|1408.01|691
1731755400000|2024-11-16 11:10:00|1422.07|1416.17|1422.43|1416.53|1423.35|1417.45|1420.83|1414.93|773
1731755700000|2024-11-16 11:15:00|1422.4|1416.5|1421.71|1415.81|1422.91|1417.01|1418.88|1412.98|700
1731756000000|2024-11-16 11:20:00|1421.69|1415.79|1424.38|1418.48|1424.5|1418.6|1421.07|1415.17|683
1731756300000|2024-11-16 11:25:00|1424.49|1418.59|1430.77|1424.87|1430.8|1424.9|1424.49|1418.59|695
1731756600000|2024-11-16 11:30:00|1430.66|1424.76|1431.57|1425.67|1431.84|1425.94|1429.54|1423.64|213
1731756900000|2024-11-16 11:35:00|1432.67|1426.77|1431.67|1425.77|1435.22|1429.32|1431.46|1425.56|815
1731757200000|2024-11-16 11:40:00|1431.63|1425.73|1424.98|1419.08|1434.48|1428.58|1424.36|1418.46|937
1731757500000|2024-11-16 11:45:00|1424.95|1419.05|1435.72|1429.82|1437.61|1431.71|1424.56|1418.66|831
1731757800000|2024-11-16 11:50:00|1436.1|1430.2|1443.81|1437.91|1445.45|1439.55|1435.73|1429.83|786
1731758100000|2024-11-16 11:55:00|1443.82|1437.92|1448.53|1442.63|1448.63|1442.73|1443.8|1437.9|860
1731758400000|2024-11-16 12:00:00|1448.48|1442.58|1453.94|1448.04|1456.56|1450.66|1447.7|1441.8|932
1731758700000|2024-11-16 12:05:00|1454.1|1448.2|1448.51|1442.61|1456.61|1450.71|1447.22|1441.32|1029
1731759000000|2024-11-16 12:10:00|1448.58|1442.68|1440.41|1434.51|1452.98|1447.08|1438.39|1432.49|1072
1731759300000|2024-11-16 12:15:00|1440.29|1434.39|1443.58|1437.68|1447.57|1441.67|1434.53|1428.63|1076
1731759600000|2024-11-16 12:20:00|1443.59|1437.69|1443.31|1437.41|1450.83|1444.93|1442.79|1436.89|1037
1731759900000|2024-11-16 12:25:00|1443.33|1437.43|1441.96|1436.06|1446.44|1440.54|1439.81|1433.91|965
1731760200000|2024-11-16 12:30:00|1442|1436.1|1438.37|1432.47|1444.55|1438.65|1435.49|1429.59|874
1731760500000|2024-11-16 12:35:00|1438.35|1432.45|1437.46|1431.56|1441.23|1435.33|1437.46|1431.56|807
1731760800000|2024-11-16 12:40:00|1437.5|1431.6|1439.94|1434.04|1441.6|1435.7|1434.35|1428.45|815
1731761100000|2024-11-16 12:45:00|1439.93|1434.03|1441.82|1435.92|1444.06|1438.16|1439.86|1433.96|873
1731761400000|2024-11-16 12:50:00|1441.85|1435.95|1439.64|1433.74|1443.38|1437.48|1439.62|1433.72|781
1731761700000|2024-11-16 12:55:00|1439.6|1433.7|1440.75|1434.85|1441.13|1435.23|1437.39|1431.49|869
1731762000000|2024-11-16 13:00:00|1440.71|1434.81|1441.6|1435.7|1443.93|1438.03|1437.79|1431.89|907
1731762300000|2024-11-16 13:05:00|1441.5|1435.6|1443.65|1437.75|1445.6|1439.7|1441.5|1435.6|985
1731762600000|2024-11-16 13:10:00|1443.64|1437.74|1445.54|1439.64|1445.57|1439.67|1441.99|1436.09|966
1731762900000|2024-11-16 13:15:00|1445.56|1439.66|1443.34|1437.44|1445.89|1439.99|1442.57|1436.67|925
1731763200000|2024-11-16 13:20:00|1442.99|1437.09|1442.49|1436.59|1443.85|1437.95|1440.44|1434.54|1002
1731763500000|2024-11-16 13:25:00|1442.59|1436.69|1442.95|1437.05|1443.56|1437.66|1441.49|1435.59|765
1731763800000|2024-11-16 13:30:00|1442.94|1437.04|1442.72|1436.82|1445.02|1439.12|1438.69|1432.79|866
1731764100000|2024-11-16 13:35:00|1442.69|1436.79|1439.72|1433.82|1443.61|1437.71|1437.77|1431.87|832
1731764400000|2024-11-16 13:40:00|1439.71|1433.81|1435.32|1429.42|1441.75|1435.85|1433.42|1427.52|896
1731764700000|2024-11-16 13:45:00|1435.55|1429.65|1432.8|1426.9|1436.4|1430.5|1431.89|1425.99|937
1731765000000|2024-11-16 13:50:00|1432.78|1426.88|1438.73|1432.83|1438.87|1432.97|1431.47|1425.57|809
1731765300000|2024-11-16 13:55:00|1438.72|1432.82|1439.67|1433.77|1440.58|1434.68|1432.76|1426.86|892
1731765600000|2024-11-16 14:00:00|1439.68|1433.78|1439.44|1433.54|1442.68|1436.78|1439.44|1433.54|929
1731765900000|2024-11-16 14:05:00|1439.53|1433.63|1441.9|1436|1445.98|1440.08|1439.45|1433.55|984
1731766200000|2024-11-16 14:10:00|1441.6|1435.7|1435.76|1429.86|1441.93|1436.03|1435.71|1429.81|953
1731766500000|2024-11-16 14:15:00|1435.94|1430.04|1428.61|1422.71|1440.25|1434.35|1428.44|1422.54|1014
1731766800000|2024-11-16 14:20:00|1428.45|1422.55|1438.36|1432.46|1439.58|1433.68|1427.98|1422.08|869
1731767100000|2024-11-16 14:25:00|1438.25|1432.35|1437.84|1431.94|1438.83|1432.93|1433.78|1427.88|820
1731767400000|2024-11-16 14:30:00|1437.89|1431.99|1438.52|1432.62|1441.12|1435.22|1437.13|1431.23|805
1731767700000|2024-11-16 14:35:00|1438.2|1432.3|1436.44|1430.54|1438.56|1432.66|1432.56|1426.66|733
1731768000000|2024-11-16 14:40:00|1436.46|1430.56|1437.1|1431.2|1438.68|1432.78|1434.94|1429.04|859
1731768300000|2024-11-16 14:45:00|1437.14|1431.24|1435.51|1429.61|1439.14|1433.24|1434.61|1428.71|770
1731768600000|2024-11-16 14:50:00|1435.54|1429.64|1435.15|1429.25|1437.94|1432.04|1432.88|1426.98|830
1731768900000|2024-11-16 14:55:00|1434.99|1429.09|1438.16|1432.26|1438.16|1432.26|1434.57|1428.67|847
1731769200000|2024-11-16 15:00:00|1438.15|1432.25|1434.65|1428.75|1440.62|1434.72|1433.76|1427.86|931
1731769500000|2024-11-16 15:05:00|1434.7|1428.8|1426.59|1420.69|1436.07|1430.17|1423.48|1417.58|1013
1731769800000|2024-11-16 15:10:00|1426.58|1420.68|1419.55|1413.65|1428.73|1422.83|1419.55|1413.65|1042
1731770100000|2024-11-16 15:15:00|1419.59|1413.69|1429.09|1423.19|1429.77|1423.87|1419.57|1413.67|1040
1731770400000|2024-11-16 15:20:00|1429.35|1423.45|1431.07|1425.17|1431.97|1426.07|1425.79|1419.89|971
1731770700000|2024-11-16 15:25:00|1431.04|1425.14|1422.98|1417.08|1432.45|1426.55|1421.8|1415.9|877
1731771000000|2024-11-16 15:30:00|1422.96|1417.06|1425.91|1420.01|1430.99|1425.09|1421.66|1415.76|991
1731771300000|2024-11-16 15:35:00|1425.96|1420.06|1420.18|1414.28|1429.58|1423.68|1419.42|1413.52|1031
1731771600000|2024-11-16 15:40:00|1420.21|1414.31|1424.49|1418.59|1428.7|1422.8|1417.48|1411.58|951
1731771900000|2024-11-16 15:45:00|1424.48|1418.58|1411.64|1405.74|1424.61|1418.71|1411.32|1405.42|970
1731772200000|2024-11-16 15:50:00|1411.59|1405.69|1418.49|1412.59|1418.8|1412.9|1408.21|1402.31|978
1731772500000|2024-11-16 15:55:00|1418.55|1412.65|1418.75|1412.85|1420.77|1414.87|1414.96|1409.06|767
1731772800000|2024-11-16 16:00:00|1418.77|1412.87|1415.05|1409.15|1418.97|1413.07|1412.44|1406.54|951
1731773100000|2024-11-16 16:05:00|1415.14|1409.24|1412.39|1406.49|1418.84|1412.94|1410.04|1404.14|982
1731773400000|2024-11-16 16:10:00|1412.57|1406.67|1418.83|1412.93|1418.85|1412.95|1410.09|1404.19|917
1731773700000|2024-11-16 16:15:00|1418.87|1412.97|1429.92|1424.02|1430|1424.1|1418.76|1412.86|886
1731774000000|2024-11-16 16:20:00|1430.04|1424.14|1426.97|1421.07|1430.47|1424.57|1425.96|1420.06|976
1731774300000|2024-11-16 16:25:00|1426.95|1421.05|1429.41|1423.51|1429.73|1423.83|1425.45|1419.55|828
1731774600000|2024-11-16 16:30:00|1429.33|1423.43|1431.96|1426.06|1433.59|1427.69|1427.12|1421.22|784
1731774900000|2024-11-16 16:35:00|1431.92|1426.02|1431.54|1425.64|1433.09|1427.19|1429.66|1423.76|839
1731775200000|2024-11-16 16:40:00|1431.06|1425.16|1426.97|1421.07|1431.34|1425.44|1426.49|1420.59|673
1731775500000|2024-11-16 16:45:00|1426.92|1421.02|1425.11|1419.21|1427.61|1421.71|1418.69|1412.79|786
1731775800000|2024-11-16 16:50:00|1425.12|1419.22|1425.77|1419.87|1428.22|1422.32|1421.97|1416.07|769
1731776100000|2024-11-16 16:55:00|1425.75|1419.85|1425.58|1419.68|1426.96|1421.06|1424.59|1418.69|663
1731776400000|2024-11-16 17:00:00|1425.56|1419.66|1424|1418.1|1425.69|1419.79|1420.8|1414.9|741
1731776700000|2024-11-16 17:05:00|1424.04|1418.14|1427.65|1421.75|1429.74|1423.84|1423.3|1417.4|769
1731777000000|2024-11-16 17:10:00|1427.62|1421.72|1428.3|1422.4|1428.68|1422.78|1424.3|1418.4|739
1731777300000|2024-11-16 17:15:00|1428.35|1422.45|1429.98|1424.08|1431.74|1425.84|1425.45|1419.55|843
1731777600000|2024-11-16 17:20:00|1430.02|1424.12|1431.6|1425.7|1432.29|1426.39|1429.02|1423.12|804
1731777900000|2024-11-16 17:25:00|1431.61|1425.71|1434.15|1428.25|1435.77|1429.87|1431.47|1425.57|696
1731778200000|2024-11-16 17:30:00|1434.17|1428.27|1432.73|1426.83|1436.59|1430.69|1432.71|1426.81|879
1731778500000|2024-11-16 17:35:00|1432.63|1426.73|1434.13|1428.23|1435.89|1429.99|1431.99|1426.09|766
1731778800000|2024-11-16 17:40:00|1434.09|1428.19|1440.95|1435.05|1440.95|1435.05|1433.29|1427.39|372
1731779100000|2024-11-16 17:45:00|1440.86|1434.96|1444.89|1438.99|1444.89|1438.99|1439.93|1434.03|442
1731779400000|2024-11-16 17:50:00|1444.86|1438.96|1451.49|1445.59|1451.93|1446.03|1442.14|1436.24|778
1731779700000|2024-11-16 17:55:00|1451.45|1445.55|1451.11|1445.21|1452.2|1446.3|1449.05|1443.15|672
1731780000000|2024-11-16 18:00:00|1450.99|1445.09|1452.76|1446.86|1453.4|1447.5|1449.89|1443.99|743
1731780300000|2024-11-16 18:05:00|1452.68|1446.78|1452.41|1446.51|1453.67|1447.77|1451.28|1445.38|723
1731780600000|2024-11-16 18:10:00|1452.45|1446.55|1452.32|1446.42|1453.95|1448.05|1451.7|1445.8|622
1731780900000|2024-11-16 18:15:00|1452.36|1446.46|1456.2|1450.3|1457.08|1451.18|1448.95|1443.05|941
1731781200000|2024-11-16 18:20:00|1456.04|1450.14|1455.55|1449.65|1458.42|1452.52|1453.82|1447.92|883
1731781500000|2024-11-16 18:25:00|1455.72|1449.82|1459.45|1453.55|1462.01|1456.11|1455.55|1449.65|936
1731781800000|2024-11-16 18:30:00|1459.63|1453.73|1461.61|1455.71|1462.71|1456.81|1459.43|1453.53|921
1731782100000|2024-11-16 18:35:00|1461.62|1455.72|1463.68|1457.78|1464.17|1458.27|1461.62|1455.72|779
1731782400000|2024-11-16 18:40:00|1463.65|1457.75|1466.01|1460.11|1466.04|1460.14|1463.49|1457.59|733
1731782700000|2024-11-16 18:45:00|1466.03|1460.13|1469.56|1463.66|1470.58|1464.68|1465.86|1459.96|704
1731783000000|2024-11-16 18:50:00|1469.63|1463.73|1468.9|1463|1472.2|1466.3|1468.6|1462.7|727
1731783300000|2024-11-16 18:55:00|1468.84|1462.94|1468.87|1462.97|1469.53|1463.63|1465.58|1459.68|587
1731783600000|2024-11-16 19:00:00|1469.17|1463.27|1469.65|1463.75|1470.36|1464.46|1460.59|1454.69|703
1731783900000|2024-11-16 19:05:00|1469.94|1464.04|1477.16|1471.26|1477.49|1471.59|1469.94|1464.04|782
1731784200000|2024-11-16 19:10:00|1477.15|1471.25|1477.48|1471.58|1479.34|1473.44|1476.47|1470.57|698
1731784500000|2024-11-16 19:15:00|1477.49|1471.59|1479.28|1473.38|1480.52|1474.62|1473.46|1467.56|753
1731784800000|2024-11-16 19:20:00|1479.22|1473.32|1478.5|1472.6|1482|1476.1|1477.14|1471.24|647
1731785100000|2024-11-16 19:25:00|1478.53|1472.63|1470.45|1464.55|1479.68|1473.78|1470.37|1464.47|648
1731785400000|2024-11-16 19:30:00|1470.46|1464.56|1474.46|1468.56|1474.51|1468.61|1468.94|1463.04|646
1731785700000|2024-11-16 19:35:00|1474.48|1468.58|1479.34|1473.44|1479.5|1473.6|1474.4|1468.5|645
1731786000000|2024-11-16 19:40:00|1479.35|1473.45|1479.11|1473.21|1480.91|1475.01|1477.46|1471.56|612
1731786300000|2024-11-16 19:45:00|1479.13|1473.23|1479.15|1473.25|1481.45|1475.55|1475.76|1469.86|688
1731786600000|2024-11-16 19:50:00|1479.21|1473.31|1478.52|1472.62|1482.37|1476.47|1476.58|1470.68|617
1731786900000|2024-11-16 19:55:00|1478.51|1472.61|1476.64|1470.74|1478.61|1472.71|1474.53|1468.63|610
1731787200000|2024-11-16 20:00:00|1476.68|1470.78|1480|1474.1|1480.62|1474.72|1473.84|1467.94|787
1731787500000|2024-11-16 20:05:00|1480.02|1474.12|1473.3|1467.4|1481.52|1475.62|1473.15|1467.25|883
1731787800000|2024-11-16 20:10:00|1473.34|1467.44|1479.07|1473.17|1481.6|1475.7|1470.69|1464.79|833
1731788100000|2024-11-16 20:15:00|1479.39|1473.49|1475.08|1469.18|1479.5|1473.6|1474.75|1468.85|720
1731788400000|2024-11-16 20:20:00|1475.06|1469.16|1465.71|1459.81|1475.5|1469.6|1464.39|1458.49|860
1731788700000|2024-11-16 20:25:00|1465.7|1459.8|1458.4|1452.5|1465.84|1459.94|1458.32|1452.42|816
1731789000000|2024-11-16 20:30:00|1458.42|1452.52|1461.97|1456.07|1462.61|1456.71|1458.42|1452.52|810
1731789300000|2024-11-16 20:35:00|1461.98|1456.08|1466.51|1460.61|1467.42|1461.52|1461.89|1455.99|703
1731789600000|2024-11-16 20:40:00|1466.7|1460.8|1469.51|1463.61|1472.37|1466.47|1466.65|1460.75|689
1731789900000|2024-11-16 20:45:00|1469.55|1463.65|1469.56|1463.66|1470.29|1464.39|1468.36|1462.46|717
1731790200000|2024-11-16 20:50:00|1469.61|1463.71|1468.74|1462.84|1469.61|1463.71|1465.46|1459.56|668
1731790500000|2024-11-16 20:55:00|1468.73|1462.83|1463.37|1457.47|1469.45|1463.55|1459.74|1453.84|683
1731790800000|2024-11-16 21:00:00|1463.35|1457.45|1466.74|1460.84|1467.62|1461.72|1462.4|1456.5|775
1731791100000|2024-11-16 21:05:00|1466.76|1460.86|1466.51|1460.61|1469.1|1463.2|1464.34|1458.44|747
1731791400000|2024-11-16 21:10:00|1466.42|1460.52|1466.73|1460.83|1467.52|1461.62|1464.06|1458.16|698
1731791700000|2024-11-16 21:15:00|1466.77|1460.87|1467.87|1461.97|1469.38|1463.48|1464.37|1458.47|790
1731792000000|2024-11-16 21:20:00|1467.69|1461.79|1467.47|1461.57|1469.54|1463.64|1464.91|1459.01|769
1731792300000|2024-11-16 21:25:00|1467.27|1461.37|1464.82|1458.92|1468.03|1462.13|1464.18|1458.28|709
1731792600000|2024-11-16 21:30:00|1464.79|1458.89|1463.19|1457.29|1466.44|1460.54|1459.78|1453.88|686
1731792900000|2024-11-16 21:35:00|1463.23|1457.33|1463.73|1457.83|1465.16|1459.26|1462.42|1456.52|621
1731793200000|2024-11-16 21:40:00|1463.76|1457.86|1462.4|1456.5|1464.61|1458.71|1461.93|1456.03|648
1731793500000|2024-11-16 21:45:00|1462.43|1456.53|1456.81|1450.91|1463.74|1457.84|1456.55|1450.65|708
1731793800000|2024-11-16 21:50:00|1456.78|1450.88|1460.75|1454.85|1461.33|1455.43|1456.4|1450.5|561
1731794100000|2024-11-16 21:55:00|1460.62|1454.72|1461.82|1455.92|1462.49|1456.59|1459.55|1453.65|607
1731794400000|2024-11-16 22:00:00|1461.84|1455.94|1461.4|1455.5|1463.74|1457.84|1460.3|1454.4|634
1731794700000|2024-11-16 22:05:00|1461.47|1455.57|1454.44|1448.54|1461.47|1455.57|1454.39|1448.49|440
1731795000000|2024-11-16 22:10:00|1454.47|1448.57|1457.43|1451.53|1459.49|1453.59|1454.44|1448.54|308
1731795300000|2024-11-16 22:15:00|1457.44|1451.54|1462.27|1456.37|1462.41|1456.51|1457.4|1451.5|431
1731795600000|2024-11-16 22:20:00|1462.28|1456.38|1466.93|1461.03|1466.93|1461.03|1461.46|1455.56|249
1731795900000|2024-11-16 22:25:00|1466.92|1461.02|1468.59|1462.69|1469.08|1463.18|1465.47|1459.57|227
1731796200000|2024-11-16 22:30:00|1468.55|1462.65|1468.58|1462.68|1468.77|1462.87|1465.69|1459.79|423
1731796500000|2024-11-16 22:35:00|1468.6|1462.7|1473.46|1467.56|1474.43|1468.53|1468.41|1462.51|452
1731796800000|2024-11-16 22:40:00|1473.45|1467.55|1471.43|1465.53|1474.01|1468.11|1470.2|1464.3|392
1731797100000|2024-11-16 22:45:00|1471.55|1465.65|1471.4|1465.5|1472.16|1466.26|1470.28|1464.38|254
1731797400000|2024-11-16 22:50:00|1471.41|1465.51|1470.44|1464.54|1474.52|1468.62|1468.34|1462.44|465
1731797700000|2024-11-16 22:55:00|1470.46|1464.56|1457.34|1451.44|1470.46|1464.56|1457.28|1451.38|635
1731798000000|2024-11-16 23:00:00|1457.38|1451.48|1452.83|1446.93|1459.87|1453.97|1448.65|1442.75|880
1731798300000|2024-11-16 23:05:00|1452.89|1446.99|1460.81|1454.91|1461.4|1455.5|1452.45|1446.55|932
1731798600000|2024-11-16 23:10:00|1460.56|1454.66|1455.56|1449.66|1462.43|1456.53|1455.42|1449.52|763
1731798900000|2024-11-16 23:15:00|1455.69|1449.79|1453.55|1447.65|1457.6|1451.7|1450.64|1444.74|889
1731799200000|2024-11-16 23:20:00|1453.56|1447.66|1450.45|1444.55|1454.54|1448.64|1450.03|1444.13|978
1731799500000|2024-11-16 23:25:00|1450.5|1444.6|1454.42|1448.52|1456.43|1450.53|1449.79|1443.89|911
1731799800000|2024-11-16 23:30:00|1454.45|1448.55|1461.27|1455.37|1462.47|1456.57|1453.82|1447.92|764
1731800100000|2024-11-16 23:35:00|1461.36|1455.46|1457.37|1451.47|1463.5|1457.6|1457.31|1451.41|741
1731800400000|2024-11-16 23:40:00|1457.38|1451.48|1449.59|1443.69|1458.47|1452.57|1447.91|1442.01|723
1731800700000|2024-11-16 23:45:00|1449.58|1443.68|1450.84|1444.94|1451.76|1445.86|1447.49|1441.59|784
1731801000000|2024-11-16 23:50:00|1450.8|1444.9|1454.51|1448.61|1455.5|1449.6|1450.79|1444.89|745
1731801300000|2024-11-16 23:55:00|1454.47|1448.57|1455.45|1449.55|1456.65|1450.75|1453.74|1447.84|909
1731801600000|2024-11-17 00:00:00|1455.46|1449.56|1455.82|1449.92|1458.41|1452.51|1454.78|1448.88|890
1731801900000|2024-11-17 00:05:00|1456.13|1450.23|1458.98|1453.08|1459.73|1453.83|1453.55|1447.65|984
1731802200000|2024-11-17 00:10:00|1458.86|1452.96|1463.94|1458.04|1464.73|1458.83|1458.06|1452.16|881
1731802500000|2024-11-17 00:15:00|1463.97|1458.07|1478.11|1472.21|1478.41|1472.51|1463.97|1458.07|907
1731802800000|2024-11-17 00:20:00|1478.03|1472.13|1481.95|1476.05|1485.63|1479.73|1477.68|1471.78|880
1731803100000|2024-11-17 00:25:00|1481.86|1475.96|1477.41|1471.51|1484.99|1479.09|1475.69|1469.79|930
1731803400000|2024-11-17 00:30:00|1477.35|1471.45|1472.6|1466.7|1479.02|1473.12|1470.79|1464.89|1024
1731803700000|2024-11-17 00:35:00|1472.49|1466.59|1473.98|1468.08|1478.48|1472.58|1470.5|1464.6|989
1731804000000|2024-11-17 00:40:00|1474.05|1468.15|1468.89|1462.99|1475.56|1469.66|1468.71|1462.81|915
1731804300000|2024-11-17 00:45:00|1468.88|1462.98|1477.1|1471.2|1477.91|1472.01|1468.84|1462.94|935
1731804600000|2024-11-17 00:50:00|1477.13|1471.23|1483.59|1477.69|1485.54|1479.64|1477.02|1471.12|768
1731804900000|2024-11-17 00:55:00|1483.41|1477.51|1490.19|1484.29|1490.45|1484.55|1481.99|1476.09|634
1731805200000|2024-11-17 01:00:00|1490.22|1484.32|1483.53|1477.63|1492.09|1486.19|1483.47|1477.57|899
1731805500000|2024-11-17 01:05:00|1483.54|1477.64|1479.44|1473.54|1484.88|1478.98|1479.26|1473.36|831
1731805800000|2024-11-17 01:10:00|1479.45|1473.55|1468.77|1462.87|1479.45|1473.55|1468.58|1462.68|668
1731806100000|2024-11-17 01:15:00|1468.73|1462.83|1473.44|1467.54|1476.83|1470.93|1468.73|1462.83|756
1731806400000|2024-11-17 01:20:00|1473.49|1467.59|1473.31|1467.41|1476.5|1470.6|1471.65|1465.75|787
1731806700000|2024-11-17 01:25:00|1473.35|1467.45|1464.38|1458.48|1473.46|1467.56|1464.01|1458.11|836
1731807000000|2024-11-17 01:30:00|1464.35|1458.45|1445.53|1439.63|1464.36|1458.46|1443.1|1437.2|931
1731807300000|2024-11-17 01:35:00|1445.56|1439.66|1439.25|1433.35|1448.72|1442.82|1439.25|1433.35|947
1731807600000|2024-11-17 01:40:00|1439.41|1433.51|1429.8|1423.9|1439.66|1433.76|1429.77|1423.87|925
1731807900000|2024-11-17 01:45:00|1429.87|1423.97|1424.53|1418.63|1437.57|1431.67|1424.53|1418.63|983
1731808200000|2024-11-17 01:50:00|1424.5|1418.6|1416.01|1410.11|1429.17|1423.27|1415.47|1409.57|1043
1731808500000|2024-11-17 01:55:00|1415.84|1409.94|1419.94|1414.04|1422.51|1416.61|1410.07|1404.17|1012
1731808800000|2024-11-17 02:00:00|1420.02|1414.12|1405.31|1399.41|1420.65|1414.75|1405.31|1399.41|992
1731809100000|2024-11-17 02:05:00|1405.32|1399.42|1395.66|1389.76|1407.32|1401.42|1384.83|1378.93|1081
1731809400000|2024-11-17 02:10:00|1395.65|1389.75|1382.65|1376.75|1397.49|1391.59|1382.65|1376.75|1133
1731809700000|2024-11-17 02:15:00|1382.66|1376.76|1402.44|1396.54|1402.44|1396.54|1381.31|1375.41|1104
1731810000000|2024-11-17 02:20:00|1402.39|1396.49|1398.98|1393.08|1404.91|1399.01|1396.65|1390.75|998
1731810300000|2024-11-17 02:25:00|1398.97|1393.07|1398.9|1393|1403.49|1397.59|1395.8|1389.9|942
1731810600000|2024-11-17 02:30:00|1399.06|1393.16|1397.99|1392.09|1404.5|1398.6|1393.52|1387.62|1032
1731810900000|2024-11-17 02:35:00|1397.75|1391.85|1397.93|1392.03|1398.69|1392.79|1391.74|1385.84|1026
1731811200000|2024-11-17 02:40:00|1397.94|1392.04|1409.47|1403.57|1410.54|1404.64|1396.61|1390.71|857
1731811500000|2024-11-17 02:45:00|1409.43|1403.53|1409.8|1403.9|1411.58|1405.68|1404.69|1398.79|861
1731811800000|2024-11-17 02:50:00|1409.89|1403.99|1405.11|1399.21|1411.8|1405.9|1404.43|1398.53|906
1731812100000|2024-11-17 02:55:00|1405.07|1399.17|1410.86|1404.96|1413.66|1407.76|1403.65|1397.75|881
1731812400000|2024-11-17 03:00:00|1410.87|1404.97|1414.7|1408.8|1417.25|1411.35|1408.8|1402.9|844
1731812700000|2024-11-17 03:05:00|1414.84|1408.94|1412.74|1406.84|1418.55|1412.65|1410.77|1404.87|857
1731813000000|2024-11-17 03:10:00|1412.77|1406.87|1404.26|1398.36|1415.48|1409.58|1403.54|1397.64|853
1731813300000|2024-11-17 03:15:00|1404.29|1398.39|1410.97|1405.07|1411.39|1405.49|1403.61|1397.71|871
1731813600000|2024-11-17 03:20:00|1410.99|1405.09|1414.11|1408.21|1415.71|1409.81|1409.71|1403.81|886
1731813900000|2024-11-17 03:25:00|1414.43|1408.53|1412.65|1406.75|1415.66|1409.76|1409.74|1403.84|793
1731814200000|2024-11-17 03:30:00|1412.67|1406.77|1421.45|1415.55|1421.75|1415.85|1412.2|1406.3|706
1731814500000|2024-11-17 03:35:00|1421.06|1415.16|1421.68|1415.78|1425.96|1420.06|1419.58|1413.68|793
1731814800000|2024-11-17 03:40:00|1421.72|1415.82|1416.41|1410.51|1421.91|1416.01|1414.99|1409.09|680
1731815100000|2024-11-17 03:45:00|1416.38|1410.48|1415.67|1409.77|1418.64|1412.74|1411.67|1405.77|759
1731815400000|2024-11-17 03:50:00|1415.68|1409.78|1419.39|1413.49|1419.96|1414.06|1414.46|1408.56|748
1731815700000|2024-11-17 03:55:00|1419.35|1413.45|1416.99|1411.09|1419.8|1413.9|1413.95|1408.05|820
1731816000000|2024-11-17 04:00:00|1417.1|1411.2|1414.54|1408.64|1419.77|1413.87|1413.51|1407.61|871
1731816300000|2024-11-17 04:05:00|1414.52|1408.62|1416.46|1410.56|1418.44|1412.54|1412.46|1406.56|838
1731816600000|2024-11-17 04:10:00|1416.47|1410.57|1410.4|1404.5|1418.74|1412.84|1406.49|1400.59|859
1731816900000|2024-11-17 04:15:00|1410.36|1404.46|1418.18|1412.28|1420.27|1414.37|1410.36|1404.46|920
1731817200000|2024-11-17 04:20:00|1418.23|1412.33|1423.63|1417.73|1424.44|1418.54|1415.48|1409.58|865
1731817500000|2024-11-17 04:25:00|1423.7|1417.8|1432.41|1426.51|1432.51|1426.61|1423.64|1417.74|799
1731817800000|2024-11-17 04:30:00|1432.44|1426.54|1422.69|1416.79|1434.46|1428.56|1422.31|1416.41|928
1731818100000|2024-11-17 04:35:00|1423.04|1417.14|1436.46|1430.56|1437.73|1431.83|1423.04|1417.14|919
1731818400000|2024-11-17 04:40:00|1436.45|1430.55|1445.83|1439.93|1446.12|1440.22|1435.62|1429.72|976
1731818700000|2024-11-17 04:45:00|1445.77|1439.87|1435.85|1429.95|1446.11|1440.21|1430.25|1424.35|999
1731819000000|2024-11-17 04:50:00|1435.72|1429.82|1431.45|1425.55|1435.83|1429.93|1429.93|1424.03|826
1731819300000|2024-11-17 04:55:00|1431.54|1425.64|1435.75|1429.85|1435.93|1430.03|1429.48|1423.58|900
1731819600000|2024-11-17 05:00:00|1435.76|1429.86|1437.41|1431.51|1442.93|1437.03|1432.77|1426.87|1002
1731819900000|2024-11-17 05:05:00|1437.42|1431.52|1437|1431.1|1440.45|1434.55|1433.46|1427.56|1020
1731820200000|2024-11-17 05:10:00|1436.8|1430.9|1433.83|1427.93|1437.94|1432.04|1432.93|1427.03|977
1731820500000|2024-11-17 05:15:00|1433.88|1427.98|1429.4|1423.5|1436.75|1430.85|1428.92|1423.02|878
1731820800000|2024-11-17 05:20:00|1429.37|1423.47|1430.5|1424.6|1432.55|1426.65|1428.49|1422.59|1039
1731821100000|2024-11-17 05:25:00|1430.41|1424.51|1431.74|1425.84|1433.76|1427.86|1429.8|1423.9|988
1731821400000|2024-11-17 05:30:00|1431.86|1425.96|1425.72|1419.82|1431.87|1425.97|1425.7|1419.8|978
1731821700000|2024-11-17 05:35:00|1425.74|1419.84|1419.48|1413.58|1426.29|1420.39|1419.41|1413.51|656
1731822000000|2024-11-17 05:40:00|1419.54|1413.64|1420.73|1414.83|1423.7|1417.8|1419.53|1413.63|749
1731822300000|2024-11-17 05:45:00|1420.72|1414.82|1427.5|1421.6|1429.07|1423.17|1420.71|1414.81|753
1731822600000|2024-11-17 05:50:00|1427.52|1421.62|1428.19|1422.29|1429.51|1423.61|1426.03|1420.13|657
1731822900000|2024-11-17 05:55:00|1428.2|1422.3|1422.64|1416.74|1428.97|1423.07|1422.19|1416.29|633
1731823200000|2024-11-17 06:00:00|1422.68|1416.78|1427.46|1421.56|1428.66|1422.76|1421.46|1415.56|786
1731823500000|2024-11-17 06:05:00|1427.52|1421.62|1425.08|1419.18|1429.5|1423.6|1423.03|1417.13|749
1731823800000|2024-11-17 06:10:00|1425.06|1419.16|1426.57|1420.67|1428.73|1422.83|1424.46|1418.56|663
1731824100000|2024-11-17 06:15:00|1426.53|1420.63|1430.62|1424.72|1431.53|1425.63|1426.42|1420.52|723
1731824400000|2024-11-17 06:20:00|1430.66|1424.76|1427.45|1421.55|1430.67|1424.77|1427.24|1421.34|612
1731824700000|2024-11-17 06:25:00|1427.43|1421.53|1430.16|1424.26|1430.69|1424.79|1426.43|1420.53|674
1731825000000|2024-11-17 06:30:00|1430.14|1424.24|1432.47|1426.57|1433.68|1427.78|1428.59|1422.69|730
1731825300000|2024-11-17 06:35:00|1432.45|1426.55|1446.28|1440.38|1447.48|1441.58|1432.13|1426.23|650
1731825600000|2024-11-17 06:40:00|1446.24|1440.34|1453.8|1447.9|1454.28|1448.38|1443.85|1437.95|693
1731825900000|2024-11-17 06:45:00|1453.77|1447.87|1452.37|1446.47|1455.57|1449.67|1449.94|1444.04|772
1731826200000|2024-11-17 06:50:00|1452.57|1446.67|1447.6|1441.7|1454.07|1448.17|1445.03|1439.13|673
1731826500000|2024-11-17 06:55:00|1447.53|1441.63|1444.51|1438.61|1447.61|1441.71|1441.59|1435.69|679
1731826800000|2024-11-17 07:00:00|1444.44|1438.54|1440.65|1434.75|1448.3|1442.4|1439.6|1433.7|845
1731827100000|2024-11-17 07:05:00|1440.51|1434.61|1439.49|1433.59|1445.63|1439.73|1439.49|1433.59|774
1731827400000|2024-11-17 07:10:00|1439.47|1433.57|1438.07|1432.17|1442.62|1436.72|1438.03|1432.13|678
1731827700000|2024-11-17 07:15:00|1438.14|1432.24|1439.96|1434.06|1441.67|1435.77|1438.03|1432.13|641
1731828000000|2024-11-17 07:20:00|1439.99|1434.09|1450.17|1444.27|1450.61|1444.71|1439.92|1434.02|633
1731828300000|2024-11-17 07:25:00|1450.2|1444.3|1450.06|1444.16|1452.46|1446.56|1449.1|1443.2|704
1731828600000|2024-11-17 07:30:00|1450.04|1444.14|1453.97|1448.07|1454.88|1448.98|1449.2|1443.3|705
1731828900000|2024-11-17 07:35:00|1454.17|1448.27|1453.7|1447.8|1456.55|1450.65|1452.72|1446.82|737
1731829200000|2024-11-17 07:40:00|1453.65|1447.75|1453.63|1447.73|1456.15|1450.25|1452.25|1446.35|716
1731829500000|2024-11-17 07:45:00|1453.48|1447.58|1447.27|1441.37|1454.46|1448.56|1447.11|1441.21|746
1731829800000|2024-11-17 07:50:00|1447.26|1441.36|1448.26|1442.36|1450.59|1444.69|1446.55|1440.65|710
1731830100000|2024-11-17 07:55:00|1448.16|1442.26|1445.8|1439.9|1449.29|1443.39|1445.62|1439.72|696
1731830400000|2024-11-17 08:00:00|1445.79|1439.89|1440.67|1434.77|1446.02|1440.12|1438.82|1432.92|681
1731830700000|2024-11-17 08:05:00|1440.61|1434.71|1450.56|1444.66|1451.44|1445.54|1440.42|1434.52|728
1731831000000|2024-11-17 08:10:00|1450.57|1444.67|1456.08|1450.18|1456.1|1450.2|1447.24|1441.34|774
1731831300000|2024-11-17 08:15:00|1455.97|1450.07|1452.83|1446.93|1457.64|1451.74|1452.51|1446.61|790
1731831600000|2024-11-17 08:20:00|1452.68|1446.78|1449.7|1443.8|1454.79|1448.89|1449.34|1443.44|830
1731831900000|2024-11-17 08:25:00|1449.67|1443.77|1455.45|1449.55|1456.48|1450.58|1448.81|1442.91|751
1731832200000|2024-11-17 08:30:00|1455.44|1449.54|1451.36|1445.46|1457|1451.1|1450.74|1444.84|780
1731832500000|2024-11-17 08:35:00|1451.46|1445.56|1450.17|1444.27|1452.73|1446.83|1449.64|1443.74|733
1731832800000|2024-11-17 08:40:00|1450.2|1444.3|1450.82|1444.92|1455.71|1449.81|1449.12|1443.22|794
1731833100000|2024-11-17 08:45:00|1450.85|1444.95|1451.6|1445.7|1454|1448.1|1450.85|1444.95|760
1731833400000|2024-11-17 08:50:00|1451.58|1445.68|1450.07|1444.17|1452.44|1446.54|1446.9|1441|883
1731833700000|2024-11-17 08:55:00|1450.05|1444.15|1446.32|1440.42|1451.12|1445.22|1445.56|1439.66|896
1731834000000|2024-11-17 09:00:00|1446.37|1440.47|1450.28|1444.38|1451.95|1446.05|1445.72|1439.82|762
1731834300000|2024-11-17 09:05:00|1450.3|1444.4|1454.47|1448.57|1454.94|1449.04|1449.37|1443.47|770
1731834600000|2024-11-17 09:10:00|1454.49|1448.59|1447.82|1441.92|1454.96|1449.06|1446.93|1441.03|824
1731834900000|2024-11-17 09:15:00|1447.8|1441.9|1447.86|1441.96|1448.97|1443.07|1445.06|1439.16|794
1731835200000|2024-11-17 09:20:00|1447.89|1441.99|1445.36|1439.46|1447.89|1441.99|1443.66|1437.76|864
1731835500000|2024-11-17 09:25:00|1445.38|1439.48|1444.73|1438.83|1447.5|1441.6|1443.93|1438.03|781
1731835800000|2024-11-17 09:30:00|1444.78|1438.88|1441.87|1435.97|1444.85|1438.95|1438.19|1432.29|877
1731836100000|2024-11-17 09:35:00|1442.11|1436.21|1440.47|1434.57|1443.77|1437.87|1439.52|1433.62|821
1731836400000|2024-11-17 09:40:00|1440.48|1434.58|1438.66|1432.76|1441.39|1435.49|1437.44|1431.54|728
1731836700000|2024-11-17 09:45:00|1438.64|1432.74|1435.39|1429.49|1438.66|1432.76|1433.52|1427.62|794
1731837000000|2024-11-17 09:50:00|1435.3|1429.4|1436.46|1430.56|1438.66|1432.76|1434.87|1428.97|684
1731837300000|2024-11-17 09:55:00|1436.42|1430.52|1437.66|1431.76|1438.87|1432.97|1436.42|1430.52|724
1731837600000|2024-11-17 10:00:00|1437.67|1431.77|1435.63|1429.73|1439.36|1433.46|1434.59|1428.69|670
1731837900000|2024-11-17 10:05:00|1435.59|1429.69|1431.95|1426.05|1436.61|1430.71|1430.42|1424.52|738
1731838200000|2024-11-17 10:10:00|1431.94|1426.04|1433.55|1427.65|1433.61|1427.71|1429.56|1423.66|663
1731838500000|2024-11-17 10:15:00|1433.54|1427.64|1430.55|1424.65|1434.28|1428.38|1430.44|1424.54|631
1731838800000|2024-11-17 10:20:00|1430.57|1424.67|1432.66|1426.76|1432.73|1426.83|1427.58|1421.68|584
1731839100000|2024-11-17 10:25:00|1432.67|1426.77|1435.76|1429.86|1436.52|1430.62|1432.67|1426.77|569
1731839400000|2024-11-17 10:30:00|1435.75|1429.85|1433.87|1427.97|1436.61|1430.71|1433.66|1427.76|503
1731839700000|2024-11-17 10:35:00|1433.72|1427.82|1434.5|1428.6|1435.6|1429.7|1432.65|1426.75|520
1731840000000|2024-11-17 10:40:00|1434.57|1428.67|1434.58|1428.68|1436.37|1430.47|1434.1|1428.2|575
1731840300000|2024-11-17 10:45:00|1434.46|1428.56|1436.74|1430.84|1437.77|1431.87|1433.52|1427.62|635
1731840600000|2024-11-17 10:50:00|1436.76|1430.86|1429.39|1423.49|1438.57|1432.67|1429.39|1423.49|607
1731840900000|2024-11-17 10:55:00|1429.4|1423.5|1432.98|1427.08|1434.19|1428.29|1428.91|1423.01|627
1731841200000|2024-11-17 11:00:00|1433.01|1427.11|1423.9|1418|1433.34|1427.44|1423.55|1417.65|784
1731841500000|2024-11-17 11:05:00|1423.89|1417.99|1417.5|1411.6|1427.56|1421.66|1417.36|1411.46|840
1731841800000|2024-11-17 11:10:00|1417.44|1411.54|1413.43|1407.53|1417.54|1411.64|1410.97|1405.07|859
1731842100000|2024-11-17 11:15:00|1413.45|1407.55|1416.44|1410.54|1416.46|1410.56|1408.64|1402.74|833
1731842400000|2024-11-17 11:20:00|1416.46|1410.56|1420.5|1414.6|1421.37|1415.47|1416.44|1410.54|822
1731842700000|2024-11-17 11:25:00|1420.61|1414.71|1420.33|1414.43|1421.03|1415.13|1418.38|1412.48|765
1731843000000|2024-11-17 11:30:00|1420.32|1414.42|1418.52|1412.62|1420.33|1414.43|1416.4|1410.5|734
1731843300000|2024-11-17 11:35:00|1418.53|1412.63|1411.42|1405.52|1419.54|1413.64|1411.29|1405.39|734
1731843600000|2024-11-17 11:40:00|1411.47|1405.57|1413.31|1407.41|1414.51|1408.61|1410.87|1404.97|769
1731843900000|2024-11-17 11:45:00|1413.32|1407.42|1409.09|1403.19|1413.32|1407.42|1406.37|1400.47|645
1731844200000|2024-11-17 11:50:00|1409.08|1403.18|1411.28|1405.38|1412.5|1406.6|1408.37|1402.47|719
1731844500000|2024-11-17 11:55:00|1411.26|1405.36|1405.62|1399.72|1411.63|1405.73|1405.62|1399.72|645
1731844800000|2024-11-17 12:00:00|1405.63|1399.73|1409.97|1404.07|1410.14|1404.24|1402.96|1397.06|898
1731845100000|2024-11-17 12:05:00|1410.06|1404.16|1408.37|1402.47|1411.83|1405.93|1408.3|1402.4|739
1731845400000|2024-11-17 12:10:00|1408.32|1402.42|1405.39|1399.49|1410.35|1404.45|1403.75|1397.85|798
1731845700000|2024-11-17 12:15:00|1405.4|1399.5|1413.34|1407.44|1413.56|1407.66|1401.15|1395.25|812
1731846000000|2024-11-17 12:20:00|1413.47|1407.57|1412.36|1406.46|1414.18|1408.28|1411.56|1405.66|662
1731846300000|2024-11-17 12:25:00|1412.38|1406.48|1413.6|1407.7|1415.17|1409.27|1411.74|1405.84|620
1731846600000|2024-11-17 12:30:00|1413.61|1407.71|1416.84|1410.94|1419.14|1413.24|1413.44|1407.54|348
1731846900000|2024-11-17 12:35:00|1416.81|1410.91|1416.32|1410.42|1417.24|1411.34|1413.14|1407.24|667
1731847200000|2024-11-17 12:40:00|1416.4|1410.5|1420.71|1414.81|1421.32|1415.42|1415.29|1409.39|621
1731847500000|2024-11-17 12:45:00|1420.73|1414.83|1422.2|1416.3|1424.32|1418.42|1420.29|1414.39|639
1731847800000|2024-11-17 12:50:00|1422.23|1416.33|1421.53|1415.63|1422.96|1417.06|1420.34|1414.44|704
1731848100000|2024-11-17 12:55:00|1421.52|1415.62|1423.44|1417.54|1424.27|1418.37|1420.24|1414.34|529
1731848400000|2024-11-17 13:00:00|1423.42|1417.52|1419.3|1413.4|1423.56|1417.66|1418.06|1412.16|588
1731848700000|2024-11-17 13:05:00|1419.29|1413.39|1419.44|1413.54|1420.23|1414.33|1414.14|1408.24|736
1731849000000|2024-11-17 13:10:00|1419.32|1413.42|1417.62|1411.72|1419.46|1413.56|1417.03|1411.13|682
1731849300000|2024-11-17 13:15:00|1417.57|1411.67|1411.35|1405.45|1417.57|1411.67|1410.55|1404.65|806
1731849600000|2024-11-17 13:20:00|1411.37|1405.47|1411.32|1405.42|1415.32|1409.42|1409.59|1403.69|774
1731849900000|2024-11-17 13:25:00|1411.33|1405.43|1416.38|1410.48|1417.77|1411.87|1411.33|1405.43|758
1731850200000|2024-11-17 13:30:00|1416.44|1410.54|1415.35|1409.45|1419.96|1414.06|1414.2|1408.3|811
1731850500000|2024-11-17 13:35:00|1415.36|1409.46|1407|1401.1|1416.25|1410.35|1405.24|1399.34|977
1731850800000|2024-11-17 13:40:00|1407.05|1401.15|1411.21|1405.31|1414.77|1408.87|1404.3|1398.4|1038
1731851100000|2024-11-17 13:45:00|1411.18|1405.28|1412.52|1406.62|1413.57|1407.67|1407.54|1401.64|936
1731851400000|2024-11-17 13:50:00|1412.57|1406.67|1411.42|1405.52|1413.61|1407.71|1410.78|1404.88|818
1731851700000|2024-11-17 13:55:00|1411.41|1405.51|1413.53|1407.63|1413.53|1407.63|1409.45|1403.55|709
1731852000000|2024-11-17 14:00:00|1413.51|1407.61|1414.24|1408.34|1417.66|1411.76|1411.89|1405.99|754
1731852300000|2024-11-17 14:05:00|1414.17|1408.27|1411.75|1405.85|1418.49|1412.59|1410.68|1404.78|831
1731852600000|2024-11-17 14:10:00|1411.68|1405.78|1411.58|1405.68|1412.45|1406.55|1408.1|1402.2|685
1731852900000|2024-11-17 14:15:00|1411.82|1405.92|1408.83|1402.93|1414.34|1408.44|1404.69|1398.79|810
1731853200000|2024-11-17 14:20:00|1408.81|1402.91|1408.84|1402.94|1411.48|1405.58|1406.25|1400.35|850
1731853500000|2024-11-17 14:25:00|1408.74|1402.84|1401.24|1395.34|1408.76|1402.86|1399.63|1393.73|830
1731853800000|2024-11-17 14:30:00|1401.25|1395.35|1404.55|1398.65|1406.09|1400.19|1396.44|1390.54|948
1731854100000|2024-11-17 14:35:00|1404.53|1398.63|1404.85|1398.95|1407.59|1401.69|1403.57|1397.67|849
1731854400000|2024-11-17 14:40:00|1404.84|1398.94|1406.25|1400.35|1406.5|1400.6|1403.25|1397.35|719
1731854700000|2024-11-17 14:45:00|1406.28|1400.38|1404.43|1398.53|1407.98|1402.08|1403.02|1397.12|681
1731855000000|2024-11-17 14:50:00|1404.46|1398.56|1406.44|1400.54|1406.45|1400.55|1403.48|1397.58|738
1731855300000|2024-11-17 14:55:00|1406.41|1400.51|1405.86|1399.96|1407.24|1401.34|1404.44|1398.54|625
1731855600000|2024-11-17 15:00:00|1405.85|1399.95|1396.72|1390.82|1407|1401.1|1395.39|1389.49|754
1731855900000|2024-11-17 15:05:00|1396.87|1390.97|1398.19|1392.29|1400.65|1394.75|1395.75|1389.85|767
1731856200000|2024-11-17 15:10:00|1398.16|1392.26|1401.29|1395.39|1403.22|1397.32|1397.65|1391.75|714
1731856500000|2024-11-17 15:15:00|1401.34|1395.44|1400.4|1394.5|1403.39|1397.49|1399.45|1393.55|726
1731856800000|2024-11-17 15:20:00|1400.38|1394.48|1399.4|1393.5|1401.69|1395.79|1398.71|1392.81|721
1731857100000|2024-11-17 15:25:00|1399.39|1393.49|1400.47|1394.57|1401.16|1395.26|1396.74|1390.84|632
1731857400000|2024-11-17 15:30:00|1400.59|1394.69|1402.27|1396.37|1402.8|1396.9|1398.29|1392.39|719
1731857700000|2024-11-17 15:35:00|1402.22|1396.32|1406.23|1400.33|1406.42|1400.52|1398.38|1392.48|815
1731858000000|2024-11-17 15:40:00|1406.14|1400.24|1400.95|1395.05|1406.14|1400.24|1400.47|1394.57|782
1731858300000|2024-11-17 15:45:00|1400.89|1394.99|1400.57|1394.67|1404.77|1398.87|1400.36|1394.46|696
1731858600000|2024-11-17 15:50:00|1400.58|1394.68|1393|1387.1|1400.69|1394.79|1391.72|1385.82|684
1731858900000|2024-11-17 15:55:00|1393.01|1387.11|1395.73|1389.83|1396.12|1390.22|1392.46|1386.56|575
1731859200000|2024-11-17 16:00:00|1395.77|1389.87|1393.32|1387.42|1399.8|1393.9|1391.86|1385.96|777
1731859500000|2024-11-17 16:05:00|1393.25|1387.35|1396.01|1390.11|1397.98|1392.08|1390.88|1384.98|901
1731859800000|2024-11-17 16:10:00|1396.19|1390.29|1399.47|1393.57|1401.32|1395.42|1395.57|1389.67|742
1731860100000|2024-11-17 16:15:00|1399.42|1393.52|1405.33|1399.43|1405.39|1399.49|1397.9|1392|713
1731860400000|2024-11-17 16:20:00|1405.29|1399.39|1401.59|1395.69|1405.59|1399.69|1400.56|1394.66|722
1731860700000|2024-11-17 16:25:00|1401.54|1395.64|1402.41|1396.51|1403.77|1397.87|1400.9|1395|655
1731861000000|2024-11-17 16:30:00|1402.35|1396.45|1404.42|1398.52|1404.9|1399|1400.27|1394.37|716
1731861300000|2024-11-17 16:35:00|1404.43|1398.53|1404.79|1398.89|1405.22|1399.32|1402.49|1396.59|617
1731861600000|2024-11-17 16:40:00|1404.75|1398.85|1400.31|1394.41|1405.64|1399.74|1399.41|1393.51|611
1731861900000|2024-11-17 16:45:00|1400.36|1394.46|1403.36|1397.46|1404.47|1398.57|1400.09|1394.19|703
1731862200000|2024-11-17 16:50:00|1403.37|1397.47|1405.91|1400.01|1407.41|1401.51|1403.14|1397.24|615
1731862500000|2024-11-17 16:55:00|1405.96|1400.06|1406.63|1400.73|1409.55|1403.65|1405.5|1399.6|661
1731862800000|2024-11-17 17:00:00|1406.64|1400.74|1407.57|1401.67|1409.35|1403.45|1406.23|1400.33|651
1731863100000|2024-11-17 17:05:00|1407.61|1401.71|1407.61|1401.71|1409.59|1403.69|1405.14|1399.24|698
1731863400000|2024-11-17 17:10:00|1407.58|1401.68|1403.51|1397.61|1408.24|1402.34|1403.39|1397.49|634
1731863700000|2024-11-17 17:15:00|1403.5|1397.6|1403.76|1397.86|1404.93|1399.03|1397.68|1391.78|796
1731864000000|2024-11-17 17:20:00|1403.71|1397.81|1406.55|1400.65|1407.1|1401.2|1402.52|1396.62|769
1731864300000|2024-11-17 17:25:00|1406.52|1400.62|1409.41|1403.51|1411.64|1405.74|1405.66|1399.76|685
1731864600000|2024-11-17 17:30:00|1409.38|1403.48|1412.45|1406.55|1412.52|1406.62|1407.59|1401.69|657
1731864900000|2024-11-17 17:35:00|1412.52|1406.62|1408.44|1402.54|1413.81|1407.91|1408.26|1402.36|674
1731865200000|2024-11-17 17:40:00|1408.6|1402.7|1407.61|1401.71|1408.82|1402.92|1405.56|1399.66|760
1731865500000|2024-11-17 17:45:00|1407.59|1401.69|1409.84|1403.94|1410.44|1404.54|1405.54|1399.64|706
1731865800000|2024-11-17 17:50:00|1409.77|1403.87|1409.67|1403.77|1410.68|1404.78|1408.46|1402.56|624
1731866100000|2024-11-17 17:55:00|1409.63|1403.73|1408.48|1402.58|1409.72|1403.82|1408.36|1402.46|483
1731866400000|2024-11-17 18:00:00|1408.57|1402.67|1406.39|1400.49|1409.43|1403.53|1405.54|1399.64|599
1731866700000|2024-11-17 18:05:00|1406.35|1400.45|1400.49|1394.59|1406.35|1400.45|1400.48|1394.58|555
1731867000000|2024-11-17 18:10:00|1400.48|1394.58|1403.51|1397.61|1403.94|1398.04|1398.4|1392.5|620
1731867300000|2024-11-17 18:15:00|1403.53|1397.63|1399.33|1393.43|1404.5|1398.6|1395.47|1389.57|834
1731867600000|2024-11-17 18:20:00|1399.37|1393.47|1394.48|1388.58|1399.38|1393.48|1393.29|1387.39|728
1731867900000|2024-11-17 18:25:00|1394.47|1388.57|1390.04|1384.14|1394.48|1388.58|1388.57|1382.67|732
1731868200000|2024-11-17 18:30:00|1390.05|1384.15|1389.14|1383.24|1393.06|1387.16|1386.29|1380.39|759
1731868500000|2024-11-17 18:35:00|1389.18|1383.28|1386.78|1380.88|1391.02|1385.12|1386.15|1380.25|760
1731868800000|2024-11-17 18:40:00|1387.08|1381.18|1390.71|1384.81|1392.2|1386.3|1386.45|1380.55|687
1731869100000|2024-11-17 18:45:00|1390.73|1384.83|1386.15|1380.25|1391.58|1385.68|1384.65|1378.75|668
1731869400000|2024-11-17 18:50:00|1386.24|1380.34|1387.17|1381.27|1388.17|1382.27|1384.53|1378.63|755
1731869700000|2024-11-17 18:55:00|1387.18|1381.28|1384.48|1378.58|1387.36|1381.46|1384.29|1378.39|728
1731870000000|2024-11-17 19:00:00|1384.46|1378.56|1384.65|1378.75|1387.2|1381.3|1382.83|1376.93|721
1731870300000|2024-11-17 19:05:00|1384.67|1378.77|1384.64|1378.74|1385.43|1379.53|1382.14|1376.24|640
1731870600000|2024-11-17 19:10:00|1384.66|1378.76|1386.38|1380.48|1388.95|1383.05|1382.55|1376.65|674
1731870900000|2024-11-17 19:15:00|1386.3|1380.4|1383.7|1377.8|1386.87|1380.97|1381.71|1375.81|758
1731871200000|2024-11-17 19:20:00|1383.74|1377.84|1378.22|1372.32|1383.85|1377.95|1378.22|1372.32|671
1731871500000|2024-11-17 19:25:00|1378.21|1372.31|1381.87|1375.97|1381.92|1376.02|1376.59|1370.69|786
1731871800000|2024-11-17 19:30:00|1382.23|1376.33|1384.23|1378.33|1385.49|1379.59|1376.38|1370.48|781
1731872100000|2024-11-17 19:35:00|1384.24|1378.34|1383.4|1377.5|1384.69|1378.79|1381.05|1375.15|697
1731872400000|2024-11-17 19:40:00|1383.38|1377.48|1384.54|1378.64|1385.77|1379.87|1382.48|1376.58|539
1731872700000|2024-11-17 19:45:00|1384.55|1378.65|1388.8|1382.9|1389.24|1383.34|1382.69|1376.79|869
1731873000000|2024-11-17 19:50:00|1388.61|1382.71|1388.73|1382.83|1389.69|1383.79|1387.42|1381.52|565
1731873300000|2024-11-17 19:55:00|1388.66|1382.76|1389.19|1383.29|1390.41|1384.51|1387.46|1381.56|622
1731873600000|2024-11-17 20:00:00|1389.2|1383.3|1392.24|1386.34|1392.52|1386.62|1388.33|1382.43|625
1731873900000|2024-11-17 20:05:00|1392.25|1386.35|1395.78|1389.88|1396.26|1390.36|1390.61|1384.71|822
1731874200000|2024-11-17 20:10:00|1395.79|1389.89|1392.32|1386.42|1395.79|1389.89|1391.71|1385.81|683
1731874500000|2024-11-17 20:15:00|1392.28|1386.38|1390.62|1384.72|1393.55|1387.65|1389.81|1383.91|647
1731874800000|2024-11-17 20:20:00|1390.58|1384.68|1384.3|1378.4|1390.75|1384.85|1381.7|1375.8|836
1731875100000|2024-11-17 20:25:00|1384.29|1378.39|1377.94|1372.04|1384.5|1378.6|1374.54|1368.64|996
1731875400000|2024-11-17 20:30:00|1378|1372.1|1381.61|1375.71|1383.35|1377.45|1375.52|1369.62|861
1731875700000|2024-11-17 20:35:00|1381.59|1375.69|1383.03|1377.13|1385.9|1380|1380.8|1374.9|694
1731876000000|2024-11-17 20:40:00|1383.11|1377.21|1389.69|1374.79|1391.02|1379.95|1383.02|1373.5|630
1731876300000|2024-11-17 20:45:00|1389.71|1374.81|1384.85|1369.95|1389.72|1374.82|1384.67|1369.77|687
1731876600000|2024-11-17 20:50:00|1384.83|1369.93|1382|1367.1|1386.14|1371.24|1381.97|1367.07|707
1731876900000|2024-11-17 20:55:00|1381.98|1367.08|1383.05|1368.15|1383.7|1368.8|1379.97|1365.07|697
1731877200000|2024-11-17 21:00:00|1383.09|1368.19|1381.11|1366.21|1383.09|1368.19|1378.16|1363.26|628
1731877500000|2024-11-17 21:05:00|1381.09|1366.19|1378.65|1363.75|1381.91|1367.01|1375.95|1361.05|647
1731877800000|2024-11-17 21:10:00|1378.72|1363.82|1378.74|1363.84|1380.98|1366.08|1378.13|1363.23|721
1731878100000|2024-11-17 21:15:00|1378.73|1363.83|1376.08|1361.18|1378.73|1363.83|1374.03|1359.13|648
1731878400000|2024-11-17 21:20:00|1376.12|1361.22|1384.91|1370.01|1385.87|1370.97|1375.27|1360.37|766
1731878700000|2024-11-17 21:25:00|1384.92|1370.02|1386.9|1372|1387.89|1372.99|1384.83|1369.93|494
1731879000000|2024-11-17 21:30:00|1386.42|1371.52|1384.76|1369.86|1387.94|1373.04|1381.96|1367.06|695
1731879300000|2024-11-17 21:35:00|1384.79|1369.89|1379.86|1364.96|1384.95|1370.05|1377.92|1363.02|542
1731879600000|2024-11-17 21:40:00|1379.87|1364.97|1381.09|1366.19|1381.45|1366.55|1377.8|1362.9|558
1731879900000|2024-11-17 21:45:00|1381.36|1366.46|1376.97|1362.07|1381.83|1366.93|1376.83|1361.93|545
1731880200000|2024-11-17 21:50:00|1377.11|1362.21|1375.55|1360.65|1377.37|1362.47|1373.04|1358.14|647
1731880500000|2024-11-17 21:55:00|1375.95|1361.05|1367.48|1361.58|1375.99|1363.53|1366.47|1358.04|646
1731880800000|2024-11-17 22:00:00|1367.47|1361.57|1359.55|1353.65|1367.52|1361.62|1359.4|1353.5|633
1731881100000|2024-11-17 22:05:00|1359.65|1353.75|1363.52|1357.62|1366.65|1360.75|1359.45|1353.55|569
1731881400000|2024-11-17 22:10:00|1363.45|1357.55|1373.95|1368.05|1374.45|1368.55|1363.45|1357.55|550
1731881700000|2024-11-17 22:15:00|1373.9|1368|1377.4|1371.5|1379.6|1373.7|1373.45|1367.55|540
1731882000000|2024-11-17 22:20:00|1377.45|1371.55|1377.5|1371.6|1378.5|1372.6|1376.4|1370.5|286
1731882300000|2024-11-17 22:25:00|1377.55|1371.65|1376.95|1371.05|1378.6|1372.7|1376.35|1370.45|178
1731882600000|2024-11-17 22:30:00|1377.1|1371.2|1371.35|1365.45|1377.1|1371.2|1371.05|1365.15|236
1731882900000|2024-11-17 22:35:00|1371.38|1365.48|1369.4|1363.5|1374.55|1368.65|1369.4|1363.5|211
1731883200000|2024-11-17 22:40:00|1369.35|1363.45|1365.4|1359.5|1369.43|1363.53|1365.4|1359.5|196
1731883500000|2024-11-17 22:45:00|1365.41|1359.51|1370.85|1364.95|1371.1|1365.2|1365.3|1359.4|197
1731883800000|2024-11-17 22:50:00|1370.9|1365|1370.5|1364.6|1373.7|1367.8|1370.35|1364.45|199
1731884100000|2024-11-17 22:55:00|1370.55|1364.65|1369.5|1363.6|1370.55|1364.65|1367.2|1361.3|279
1731884400000|2024-11-17 23:00:00|1369.4|1363.5|1368.75|1362.85|1369.4|1363.5|1362.75|1356.85|494
1731884700000|2024-11-17 23:05:00|1368.8|1362.9|1368.5|1362.6|1373.6|1367.7|1368.05|1362.15|690
1731885000000|2024-11-17 23:10:00|1368.55|1362.65|1366.65|1360.75|1371.45|1365.55|1365.65|1359.75|671
1731885300000|2024-11-17 23:15:00|1366.6|1360.7|1372|1366.1|1372.3|1366.4|1364.6|1358.7|533
1731885600000|2024-11-17 23:20:00|1372.05|1366.15|1376.03|1370.13|1376.5|1370.6|1371.5|1365.6|445
1731885900000|2024-11-17 23:25:00|1376|1370.1|1378.35|1372.45|1379.35|1373.45|1375.35|1369.45|394
1731886200000|2024-11-17 23:30:00|1378.45|1372.55|1376.5|1370.6|1380.55|1374.65|1376.35|1370.45|289
1731886500000|2024-11-17 23:35:00|1376.4|1370.5|1372.35|1366.45|1377.45|1371.55|1370.3|1364.4|279
1731886800000|2024-11-17 23:40:00|1372.3|1366.4|1376.64|1370.74|1376.85|1370.95|1371.7|1365.8|336
1731887100000|2024-11-17 23:45:00|1376.63|1370.73|1379.53|1373.63|1379.58|1373.68|1375.68|1369.78|469
1731887400000|2024-11-17 23:50:00|1379.58|1373.68|1379.45|1373.55|1380.95|1375.05|1378|1372.1|456
1731887700000|2024-11-17 23:55:00|1379.51|1373.61|1381.58|1375.68|1382|1376.1|1379.51|1373.61|370
1731888000000|2024-11-18 00:00:00|1381.68|1375.78|1384.98|1379.08|1385|1379.1|1378.55|1372.65|589
1731888300000|2024-11-18 00:05:00|1385|1379.1|1384.45|1378.55|1386.6|1380.7|1383.17|1377.27|629
1731888600000|2024-11-18 00:10:00|1384.65|1378.75|1383.35|1377.45|1384.8|1378.9|1378.65|1372.75|436
1731888900000|2024-11-18 00:15:00|1383.45|1377.55|1384.01|1378.11|1385.05|1379.15|1378.58|1372.68|771
1731889200000|2024-11-18 00:20:00|1384.03|1378.13|1384.5|1378.6|1385.4|1379.5|1380.58|1374.68|762
1731889500000|2024-11-18 00:25:00|1384.45|1378.55|1390.5|1384.6|1390.53|1384.63|1384.2|1378.3|557
1731889800000|2024-11-18 00:30:00|1390.45|1384.55|1394.54|1388.64|1395.45|1389.55|1390.35|1384.45|752
1731890100000|2024-11-18 00:35:00|1394.58|1388.68|1407.7|1401.8|1407.7|1401.8|1393.78|1387.88|772
1731890400000|2024-11-18 00:40:00|1407.5|1401.6|1406.67|1400.77|1409.85|1403.95|1404.95|1399.05|543
1731890700000|2024-11-18 00:45:00|1406.7|1400.8|1409.8|1403.9|1411.85|1405.95|1403.93|1398.03|732
1731891000000|2024-11-18 00:50:00|1409.75|1403.85|1409.9|1404|1411.6|1405.7|1406.45|1400.55|722
1731891300000|2024-11-18 00:55:00|1409.75|1403.85|1403.5|1397.6|1411.45|1405.55|1402.75|1396.85|564
1731891600000|2024-11-18 01:00:00|1403.49|1397.59|1404.35|1398.45|1407.6|1401.7|1402.49|1396.59|616
1731891900000|2024-11-18 01:05:00|1404.4|1398.5|1404.6|1398.7|1407.85|1401.95|1403.4|1397.5|543
1731892200000|2024-11-18 01:10:00|1404.3|1398.4|1404.55|1398.65|1408|1402.1|1402.35|1396.45|556
1731892500000|2024-11-18 01:15:00|1404.53|1398.63|1408.47|1402.57|1409.09|1403.19|1403.6|1397.7|648
1731892800000|2024-11-18 01:20:00|1408.48|1402.58|1405|1399.1|1413.45|1407.55|1404.53|1398.63|612
1731893100000|2024-11-18 01:25:00|1405.04|1399.14|1407.44|1401.54|1409.45|1403.55|1404.91|1399.01|623
1731893400000|2024-11-18 01:30:00|1407.43|1401.53|1413.55|1407.65|1414.43|1408.53|1406.55|1400.65|704
1731893700000|2024-11-18 01:35:00|1413.51|1407.61|1413.35|1407.45|1415.95|1410.05|1412.51|1406.61|658
1731894000000|2024-11-18 01:40:00|1413.3|1407.4|1415.73|1409.83|1416.45|1410.55|1412.55|1406.65|612
1731894300000|2024-11-18 01:45:00|1415.77|1409.87|1417.55|1411.65|1418.05|1412.15|1413.7|1407.8|718
1731894600000|2024-11-18 01:50:00|1417.65|1411.75|1423.68|1417.78|1424.1|1418.2|1416.58|1410.68|841
1731894900000|2024-11-18 01:55:00|1423.56|1417.66|1430.35|1424.45|1433.3|1427.4|1423.56|1417.66|491
1731895200000|2024-11-18 02:00:00|1430.4|1424.5|1420.85|1414.95|1436.25|1430.35|1419.45|1413.55|892
1731895500000|2024-11-18 02:05:00|1421.03|1415.13|1420.37|1414.47|1425.6|1419.7|1418.45|1412.55|808
1731895800000|2024-11-18 02:10:00|1420.35|1414.45|1423.15|1417.25|1428.26|1422.36|1420.35|1414.45|791
1731896100000|2024-11-18 02:15:00|1423.11|1417.21|1429.74|1423.84|1430.89|1424.99|1422.45|1416.55|718
1731896400000|2024-11-18 02:20:00|1429.71|1423.81|1428.5|1422.6|1430.48|1424.58|1424.35|1418.45|677
1731896700000|2024-11-18 02:25:00|1428.7|1422.8|1426.57|1420.67|1430.05|1424.15|1424.66|1418.76|579
1731897000000|2024-11-18 02:30:00|1426.58|1420.68|1430.16|1424.26|1431.25|1425.35|1424.85|1418.95|696
1731897300000|2024-11-18 02:35:00|1430.17|1424.27|1429.93|1424.03|1432.8|1426.9|1427.85|1421.95|641
1731897600000|2024-11-18 02:40:00|1429.92|1424.02|1432.55|1426.65|1433.8|1427.9|1428.5|1422.6|652
1731897900000|2024-11-18 02:45:00|1432.53|1426.63|1433.42|1427.52|1436.22|1430.32|1431|1425.1|710
1731898200000|2024-11-18 02:50:00|1433.45|1427.55|1430.35|1424.45|1435.65|1429.75|1430.3|1424.4|747
1731898500000|2024-11-18 02:55:00|1430.3|1424.4|1432.66|1426.76|1433.7|1427.8|1429.45|1423.55|687
1731898800000|2024-11-18 03:00:00|1432.5|1426.6|1433.32|1427.42|1433.45|1427.55|1428|1422.1|816
1731899100000|2024-11-18 03:05:00|1433.27|1427.37|1428.11|1422.21|1433.75|1427.85|1425.65|1419.75|612
1731899400000|2024-11-18 03:10:00|1428.16|1422.26|1424.53|1418.63|1432.15|1426.25|1424.35|1418.45|675
1731899700000|2024-11-18 03:15:00|1424.65|1418.75|1425.05|1419.15|1426.4|1420.5|1421.5|1415.6|774
1731900000000|2024-11-18 03:20:00|1425|1419.1|1423.75|1417.85|1426.36|1420.46|1422.6|1416.7|588
1731900300000|2024-11-18 03:25:00|1423.8|1417.9|1420.7|1414.8|1424.48|1418.58|1420.6|1414.7|493
1731900600000|2024-11-18 03:30:00|1420.75|1414.85|1429.45|1423.55|1429.65|1423.75|1419.7|1413.8|455
1731900900000|2024-11-18 03:35:00|1429.49|1423.59|1430.71|1424.81|1431.52|1425.62|1427|1421.1|550
1731901200000|2024-11-18 03:40:00|1430.68|1424.78|1430|1424.1|1432.2|1426.3|1429.45|1423.55|577
1731901500000|2024-11-18 03:45:00|1430.05|1424.15|1434.85|1428.95|1436.5|1430.6|1429.45|1423.55|121
1731901800000|2024-11-18 03:50:00|1434.35|1428.45|1434.45|1428.55|1436.5|1430.6|1431.8|1425.9|207
1731902100000|2024-11-18 03:55:00|1434.55|1428.65|1439.75|1433.85|1439.9|1434|1434|1428.1|427
1731902400000|2024-11-18 04:00:00|1439.81|1433.91|1442.2|1436.3|1442.53|1436.63|1438.85|1432.95|551
1731902700000|2024-11-18 04:05:00|1442.25|1436.35|1440.7|1434.8|1444.3|1438.4|1440.2|1434.3|541
1731903000000|2024-11-18 04:10:00|1440.85|1434.95|1440.72|1434.82|1441.6|1435.7|1438.45|1432.55|255
1731903300000|2024-11-18 04:15:00|1440.69|1434.79|1437.43|1431.53|1441.15|1435.25|1437.04|1431.14|601
1731903600000|2024-11-18 04:20:00|1437.45|1431.55|1435.39|1429.49|1437.6|1431.7|1433.52|1427.62|606
1731903900000|2024-11-18 04:25:00|1435.41|1429.51|1431.7|1425.8|1435.75|1429.85|1430.75|1424.85|574
1731904200000|2024-11-18 04:30:00|1432|1426.1|1432.8|1426.9|1433.6|1427.7|1429.45|1423.55|523
1731904500000|2024-11-18 04:35:00|1432.75|1426.85|1427.68|1421.78|1433.1|1427.2|1427.55|1421.65|393
1731904800000|2024-11-18 04:40:00|1427.62|1421.72|1426.65|1420.75|1427.85|1421.95|1425.7|1419.8|289
1731905100000|2024-11-18 04:45:00|1426.6|1420.7|1423|1417.1|1426.6|1420.7|1422.85|1416.95|249
1731905400000|2024-11-18 04:50:00|1423.1|1417.2|1426.7|1420.8|1427.05|1421.15|1422.75|1416.85|329
1731905700000|2024-11-18 04:55:00|1426.75|1420.85|1428.25|1422.35|1428.5|1422.6|1423.75|1417.85|383
1731906000000|2024-11-18 05:00:00|1428.3|1422.4|1430.6|1424.7|1432.55|1426.65|1428.3|1422.4|296
1731906300000|2024-11-18 05:05:00|1430.65|1424.75|1430.75|1424.85|1434.65|1428.75|1429.8|1423.9|368
1731906600000|2024-11-18 05:10:00|1430.7|1424.8|1430.6|1424.7|1432.5|1426.6|1429.75|1423.85|401
1731906900000|2024-11-18 05:15:00|1430.55|1424.65|1433.6|1427.7|1434.05|1428.15|1428.6|1422.7|442
1731907200000|2024-11-18 05:20:00|1433.5|1427.6|1438.97|1433.07|1440.05|1434.15|1433.45|1427.55|413
1731907500000|2024-11-18 05:25:00|1438.7|1432.8|1441.8|1435.9|1442.95|1437.05|1438.7|1432.8|392
1731907800000|2024-11-18 05:30:00|1441.75|1435.85|1442.6|1436.7|1443.8|1437.9|1439.6|1433.7|381
1731908100000|2024-11-18 05:35:00|1442.7|1436.8|1442.5|1436.6|1444.2|1438.3|1439.45|1433.55|410
1731908400000|2024-11-18 05:40:00|1442.25|1436.35|1440.65|1434.75|1442.95|1437.05|1437.55|1431.65|353
1731908700000|2024-11-18 05:45:00|1440.6|1434.7|1438.1|1432.2|1442.45|1436.55|1435.6|1429.7|388
1731909000000|2024-11-18 05:50:00|1438|1432.1|1441.85|1435.95|1443.6|1437.7|1436.75|1430.85|445
1731909300000|2024-11-18 05:55:00|1441.75|1435.85|1446.75|1440.85|1447.85|1441.95|1440.65|1434.75|440
1731909600000|2024-11-18 06:00:00|1446.7|1440.8|1449.5|1443.6|1451.9|1446|1446.6|1440.7|356
1731909900000|2024-11-18 06:05:00|1449.45|1443.55|1450.55|1444.65|1451.45|1445.55|1446.7|1440.8|457
1731910200000|2024-11-18 06:10:00|1450.45|1444.55|1449.7|1443.8|1450.45|1444.55|1445.45|1439.55|361
1731910500000|2024-11-18 06:15:00|1449.6|1443.7|1455.25|1449.35|1455.25|1449.35|1449.5|1443.6|410
1731910800000|2024-11-18 06:20:00|1455.27|1449.37|1463.83|1457.93|1464.25|1458.35|1454.65|1448.75|733
1731911100000|2024-11-18 06:25:00|1463.85|1457.95|1463.8|1457.9|1464.75|1458.85|1462.36|1456.46|594
1731911400000|2024-11-18 06:30:00|1463.55|1457.65|1475.7|1469.8|1475.8|1469.9|1463.3|1457.4|490
1731911700000|2024-11-18 06:35:00|1475.85|1469.95|1478.49|1472.59|1480.55|1474.65|1475.45|1469.55|589
1731912000000|2024-11-18 06:40:00|1478.55|1472.65|1478.58|1472.68|1481.25|1475.35|1477.4|1471.5|655
1731912300000|2024-11-18 06:45:00|1478.45|1472.55|1471.95|1466.05|1481.35|1475.45|1470.5|1464.6|672
1731912600000|2024-11-18 06:50:00|1472|1466.1|1472.7|1466.8|1472.7|1466.8|1468.5|1462.6|485
1731912900000|2024-11-18 06:55:00|1472.75|1466.85|1480.44|1474.54|1480.7|1474.8|1472.65|1466.75|580
1731913200000|2024-11-18 07:00:00|1480.49|1474.59|1469.55|1463.65|1482.55|1476.65|1468.7|1462.8|784
1731913500000|2024-11-18 07:05:00|1469.65|1463.75|1471.13|1465.23|1472.6|1466.7|1469.2|1463.3|751
1731913800000|2024-11-18 07:10:00|1471.04|1465.14|1473.5|1467.6|1474.9|1469|1470.41|1464.51|735
1731914100000|2024-11-18 07:15:00|1473.51|1467.61|1474.6|1468.7|1476.23|1470.33|1469.45|1463.55|665
1731914400000|2024-11-18 07:20:00|1474.45|1468.55|1471.58|1465.68|1474.45|1468.55|1469.85|1463.95|679
1731914700000|2024-11-18 07:25:00|1471.57|1465.67|1470.7|1464.8|1472.7|1466.8|1469.65|1463.75|275
1731915000000|2024-11-18 07:30:00|1469.95|1464.05|1473.5|1467.6|1474.55|1468.65|1465.75|1459.85|291
1731915300000|2024-11-18 07:35:00|1473.55|1467.65|1477.35|1471.45|1478.65|1472.75|1469.6|1463.7|581
1731915600000|2024-11-18 07:40:00|1477.45|1471.55|1480.88|1474.98|1482.2|1476.3|1476.85|1470.95|503
1731915900000|2024-11-18 07:45:00|1480.8|1474.9|1486.48|1480.58|1486.65|1480.75|1479.75|1473.85|537
1731916200000|2024-11-18 07:50:00|1486.7|1480.8|1489.5|1483.6|1490.5|1484.6|1485.9|1480|482
1731916500000|2024-11-18 07:55:00|1489.55|1483.65|1488.65|1482.75|1490.5|1484.6|1486.95|1481.05|568
1731916800000|2024-11-18 08:00:00|1488.7|1482.8|1489.2|1483.3|1492.35|1486.45|1487.4|1481.5|654
1731917100000|2024-11-18 08:05:00|1489.1|1483.2|1493.45|1487.55|1494.25|1488.35|1485.3|1479.4|280
1731917400000|2024-11-18 08:10:00|1494.1|1488.2|1488.6|1482.7|1496.1|1490.2|1484.8|1478.9|450
1731917700000|2024-11-18 08:15:00|1488.51|1482.61|1486.9|1481|1490.3|1484.4|1483|1477.1|530
1731918000000|2024-11-18 08:20:00|1486.85|1480.95|1487.7|1481.8|1490.1|1484.2|1486.45|1480.55|249
1731918300000|2024-11-18 08:25:00|1487.4|1481.5|1484.8|1478.9|1487.75|1481.85|1483.7|1477.8|429
1731918600000|2024-11-18 08:30:00|1484.85|1478.95|1480.48|1474.58|1487.2|1481.3|1479.85|1473.95|440
1731918900000|2024-11-18 08:35:00|1480.52|1474.62|1478.75|1472.85|1481.5|1475.6|1476.45|1470.55|366
1731919200000|2024-11-18 08:40:00|1478.9|1473|1482.95|1477.05|1483.15|1477.25|1478.8|1472.9|119
1731919500000|2024-11-18 08:45:00|1483.45|1477.55|1478.48|1472.58|1483.45|1477.55|1477.45|1471.55|276
1731919800000|2024-11-18 08:50:00|1478.4|1472.5|1477|1471.1|1479.4|1473.5|1476.85|1470.95|500
1731920100000|2024-11-18 08:55:00|1477.05|1471.15|1475.88|1469.98|1477.57|1471.67|1473.15|1467.25|518
1731920400000|2024-11-18 09:00:00|1476.02|1470.12|1475.75|1469.85|1476.2|1470.3|1472.5|1466.6|585
1731920700000|2024-11-18 09:05:00|1475.8|1469.9|1477|1471.1|1478.25|1472.35|1474.8|1468.9|521
1731921000000|2024-11-18 09:10:00|1477.1|1471.2|1474.45|1468.55|1477.1|1471.2|1472.51|1466.61|533
1731921300000|2024-11-18 09:15:00|1474.95|1469.05|1477.75|1471.85|1477.8|1471.9|1474.45|1468.55|404
1731921600000|2024-11-18 09:20:00|1477.8|1471.9|1474.8|1468.9|1478.35|1472.45|1470.45|1464.55|403
1731921900000|2024-11-18 09:25:00|1475|1469.1|1470.55|1464.65|1475.1|1469.2|1469.85|1463.95|548
1731922200000|2024-11-18 09:30:00|1470.53|1464.63|1467.8|1461.9|1473.3|1467.4|1466.8|1460.9|492
1731922500000|2024-11-18 09:35:00|1467.7|1461.8|1460.8|1454.9|1468.5|1462.6|1460.8|1454.9|626
1731922800000|2024-11-18 09:40:00|1460.85|1454.95|1461.4|1455.5|1462|1456.1|1457.75|1451.85|516
1731923100000|2024-11-18 09:45:00|1461.35|1455.45|1461|1455.1|1461.5|1455.6|1457.6|1451.7|240
1731923400000|2024-11-18 09:50:00|1460.9|1455|1456.15|1450.25|1462.25|1456.35|1455.85|1449.95|331
1731923700000|2024-11-18 09:55:00|1456.2|1450.3|1455.48|1449.58|1459.05|1453.15|1455.48|1449.58|525
1731924000000|2024-11-18 10:00:00|1455.5|1449.6|1461.45|1455.55|1461.45|1455.55|1455.43|1449.53|572
1731924300000|2024-11-18 10:05:00|1461.2|1455.3|1466.45|1460.55|1466.45|1460.55|1459.95|1454.05|160
1731924600000|2024-11-18 10:10:00|1466.85|1460.95|1463.45|1457.55|1470.5|1464.6|1463.45|1457.55|329
1731924900000|2024-11-18 10:15:00|1463.4|1457.5|1458.45|1452.55|1463.4|1457.5|1456.45|1450.55|280
1731925200000|2024-11-18 10:20:00|1458.43|1452.53|1458.45|1452.55|1458.95|1453.05|1456.25|1450.35|142
1731925500000|2024-11-18 10:25:00|1458.15|1452.25|1466.7|1460.8|1468.1|1462.2|1457.65|1451.75|297
1731925800000|2024-11-18 10:30:00|1466.9|1461|1471.45|1465.55|1471.45|1465.55|1465.4|1459.5|392
1731926100000|2024-11-18 10:35:00|1471.4|1465.5|1471.3|1465.4|1473.1|1467.2|1469.45|1463.55|230
1731926400000|2024-11-18 10:40:00|1471.2|1465.3|1464.95|1459.05|1472.05|1466.15|1464.75|1458.85|110
1731926700000|2024-11-18 10:45:00|1465|1459.1|1461.55|1455.65|1465|1459.1|1461.45|1455.55|210
1731927000000|2024-11-18 10:50:00|1461.59|1455.69|1461.8|1455.9|1462.8|1456.9|1461.45|1455.55|426
1731927300000|2024-11-18 10:55:00|1461.75|1455.85|1460.4|1454.5|1463.65|1457.75|1459.7|1453.8|425
1731927600000|2024-11-18 11:00:00|1460.35|1454.45|1465.65|1459.75|1466.65|1460.75|1460.35|1454.45|555
1731927900000|2024-11-18 11:05:00|1465.8|1459.9|1468.45|1462.55|1473.8|1467.9|1465.55|1459.65|687
1731928200000|2024-11-18 11:10:00|1468.55|1462.65|1459.52|1453.62|1470.08|1464.18|1458.56|1452.66|868
1731928500000|2024-11-18 11:15:00|1459.56|1453.66|1462.75|1456.85|1465.2|1459.3|1456.25|1450.35|928
1731928800000|2024-11-18 11:20:00|1462.5|1456.6|1466.8|1460.9|1467.55|1461.65|1461.6|1455.7|789
1731929100000|2024-11-18 11:25:00|1466.61|1460.71|1460.85|1454.95|1467.24|1461.34|1460.45|1454.55|776
1731929400000|2024-11-18 11:30:00|1460.7|1454.8|1456.35|1450.45|1461.7|1455.8|1452.65|1446.75|843
1731929700000|2024-11-18 11:35:00|1456.25|1450.35|1444.3|1438.4|1456.4|1450.5|1443.75|1437.85|907
1731930000000|2024-11-18 11:40:00|1444.6|1438.7|1439.39|1433.49|1445.3|1439.4|1438.7|1432.8|899
1731930300000|2024-11-18 11:45:00|1439|1433.1|1433.4|1427.5|1443.95|1438.05|1432.51|1426.61|980
1731930600000|2024-11-18 11:50:00|1433.5|1427.6|1434.65|1428.75|1436|1430.1|1429.95|1424.05|771
1731930900000|2024-11-18 11:55:00|1434.8|1428.9|1436.66|1430.76|1436.85|1430.95|1430.55|1424.65|712
1731931200000|2024-11-18 12:00:00|1436.64|1430.74|1441.4|1435.5|1445.4|1439.5|1434.85|1428.95|243
1731931500000|2024-11-18 12:05:00|1441.8|1435.9|1436.55|1430.65|1442.4|1436.5|1431.6|1425.7|467
1731931800000|2024-11-18 12:10:00|1436.6|1430.7|1427.36|1421.46|1436.85|1430.95|1427.36|1421.46|854
1731932100000|2024-11-18 12:15:00|1427.45|1421.55|1439.45|1433.55|1439.45|1433.55|1427.45|1421.55|813
1731932400000|2024-11-18 12:20:00|1439.6|1433.7|1440.42|1434.52|1442.48|1436.58|1436.45|1430.55|608
1731932700000|2024-11-18 12:25:00|1440.25|1434.35|1448.85|1442.95|1449.35|1443.45|1439.45|1433.55|570
1731933000000|2024-11-18 12:30:00|1448.8|1442.9|1453.7|1447.8|1454.7|1448.8|1448.6|1442.7|575
1731933300000|2024-11-18 12:35:00|1453.9|1448|1450.7|1444.8|1454.24|1448.34|1448.8|1442.9|423
1731933600000|2024-11-18 12:40:00|1450.45|1444.55|1451.45|1445.55|1451.45|1445.55|1448.85|1442.95|125
1731933900000|2024-11-18 12:45:00|1451.55|1445.65|1455.7|1449.8|1457|1451.1|1451.55|1445.65|504
1731934200000|2024-11-18 12:50:00|1455.65|1449.75|1455.6|1449.7|1457.35|1451.45|1452.84|1446.94|689
1731934500000|2024-11-18 12:55:00|1455.55|1449.65|1454.6|1448.7|1457.25|1451.35|1451.65|1445.75|579
1731934800000|2024-11-18 13:00:00|1454.65|1448.75|1440.43|1434.53|1455.05|1449.15|1438.5|1432.6|605
1731935100000|2024-11-18 13:05:00|1441.1|1435.2|1430.8|1424.9|1444.45|1438.55|1430.8|1424.9|778
1731935400000|2024-11-18 13:10:00|1431.75|1425.85|1429.6|1423.7|1433.3|1427.4|1426.53|1420.63|756
1731935700000|2024-11-18 13:15:00|1429.65|1423.75|1434.7|1428.8|1438.45|1432.55|1426.55|1420.65|663
1731936000000|2024-11-18 13:20:00|1434.71|1428.81|1430.4|1424.5|1435.35|1429.45|1427.7|1421.8|753
1731936300000|2024-11-18 13:25:00|1430.43|1424.53|1434|1428.1|1436|1430.1|1430.35|1424.45|642
1731936600000|2024-11-18 13:30:00|1434.05|1428.15|1439.75|1433.85|1442.15|1436.25|1433.6|1427.7|536
1731936900000|2024-11-18 13:35:00|1440|1434.1|1442.7|1436.8|1443.65|1437.75|1435.55|1429.65|420
1731937200000|2024-11-18 13:40:00|1442.65|1436.75|1448.25|1442.35|1448.3|1442.4|1441.45|1435.55|237
1731937500000|2024-11-18 13:45:00|1447.55|1441.65|1445.55|1439.65|1449.45|1443.55|1445.45|1439.55|150
1731937800000|2024-11-18 13:50:00|1444.95|1439.05|1438.7|1432.8|1446.1|1440.2|1438.7|1432.8|451
1731938100000|2024-11-18 13:55:00|1438.8|1432.9|1433.45|1427.55|1439|1433.1|1431.6|1425.7|141
1731938400000|2024-11-18 14:00:00|1433.3|1427.4|1443.45|1437.55|1444.05|1438.15|1430.6|1424.7|593
1731938700000|2024-11-18 14:05:00|1443.6|1437.7|1445.95|1440.05|1447.59|1441.69|1442.6|1436.7|376
1731939000000|2024-11-18 14:10:00|1445.45|1439.55|1466.45|1460.55|1466.45|1460.55|1443.7|1437.8|437
1731939300000|2024-11-18 14:15:00|1465.8|1459.9|1475.6|1469.7|1477.1|1471.2|1464.8|1458.9|674
1731939600000|2024-11-18 14:20:00|1475.7|1469.8|1478.45|1472.55|1482.15|1476.25|1473.24|1467.34|786
1731939900000|2024-11-18 14:25:00|1478.95|1473.05|1470.65|1464.75|1478.95|1473.05|1470.41|1464.51|103
1731940200000|2024-11-18 14:30:00|1471.45|1465.55|1469.45|1463.55|1471.59|1465.69|1464.7|1458.8|652
1731940500000|2024-11-18 14:35:00|1469.2|1463.3|1467.03|1461.13|1475.6|1469.7|1466.7|1460.8|744
1731940800000|2024-11-18 14:40:00|1467.15|1461.25|1467.95|1462.05|1474.6|1468.7|1464.92|1459.02|877
1731941100000|2024-11-18 14:45:00|1467.92|1462.02|1470.32|1464.42|1474|1468.1|1462.4|1456.5|835
1731941400000|2024-11-18 14:50:00|1470.7|1464.8|1466.3|1460.4|1475.5|1469.6|1466.1|1460.2|604
1731941700000|2024-11-18 14:55:00|1466.45|1460.55|1465.95|1460.05|1467.3|1461.4|1457.45|1451.55|299
1731942000000|2024-11-18 15:00:00|1466|1460.1|1475.05|1469.15|1475.05|1469.15|1464.5|1458.6|652
1731942300000|2024-11-18 15:05:00|1475|1469.1|1473.55|1467.65|1475.8|1469.9|1471.43|1465.53|702
1731942600000|2024-11-18 15:10:00|1472.95|1467.05|1477.7|1471.8|1478.25|1472.35|1469.5|1463.6|611
1731942900000|2024-11-18 15:15:00|1477.6|1471.7|1479.6|1473.7|1480.48|1474.58|1475.05|1469.15|608
1731943200000|2024-11-18 15:20:00|1480.4|1474.5|1471.45|1465.55|1480.65|1474.75|1469.7|1463.8|502
1731943500000|2024-11-18 15:25:00|1471.5|1465.6|1471.75|1465.85|1473.65|1467.75|1468.05|1462.15|487
1731943800000|2024-11-18 15:30:00|1471.7|1465.8|1483.65|1477.75|1484.85|1478.95|1470.95|1465.05|538
1731944100000|2024-11-18 15:35:00|1483.7|1477.8|1501.51|1495.61|1502.5|1496.6|1482.6|1476.7|927
1731944400000|2024-11-18 15:40:00|1501.53|1495.63|1506.3|1500.4|1507.75|1501.85|1501.3|1495.4|947
1731944700000|2024-11-18 15:45:00|1506.4|1500.5|1509.45|1503.55|1513.15|1507.25|1504.65|1498.75|958
1731945000000|2024-11-18 15:50:00|1509|1503.1|1518.5|1512.6|1518.5|1512.6|1508.6|1502.7|769
1731945300000|2024-11-18 15:55:00|1518.55|1512.65|1518.05|1512.15|1522.45|1516.55|1514.45|1508.55|378
1731945600000|2024-11-18 16:00:00|1518.4|1512.5|1558.73|1552.83|1558.73|1552.83|1518.4|1512.5|931
1731945900000|2024-11-18 16:05:00|1558.7|1552.8|1564.65|1558.75|1565.24|1559.34|1537.75|1531.85|1057
1731946200000|2024-11-18 16:10:00|1564.85|1558.95|1573.85|1567.95|1580.34|1574.44|1556.45|1550.55|1048
1731946500000|2024-11-18 16:15:00|1572.98|1567.08|1588.3|1582.4|1588.4|1582.5|1568.35|1562.45|1057
1731946800000|2024-11-18 16:20:00|1588.45|1582.55|1590.68|1584.78|1601.75|1595.85|1583.5|1577.6|1004
1731947100000|2024-11-18 16:25:00|1590.8|1584.9|1598.36|1592.46|1603.1|1597.2|1588.5|1582.6|944
1731947400000|2024-11-18 16:30:00|1598.25|1592.35|1588.42|1582.52|1602.15|1596.25|1588.37|1582.47|954
1731947700000|2024-11-18 16:35:00|1588.4|1582.5|1569.45|1563.55|1591.55|1585.65|1569.35|1563.45|542
1731948000000|2024-11-18 16:40:00|1569.35|1563.45|1568.45|1562.55|1574.95|1569.05|1553.05|1547.15|473
1731948300000|2024-11-18 16:45:00|1568.5|1562.6|1552.4|1546.5|1570.3|1564.4|1550.08|1544.18|976
1731948600000|2024-11-18 16:50:00|1552.45|1546.55|1558.7|1552.8|1565.08|1559.18|1549.5|1543.6|947
1731948900000|2024-11-18 16:55:00|1558.8|1552.9|1559.65|1553.75|1560.54|1554.64|1553.45|1547.55|869
1731949200000|2024-11-18 17:00:00|1559.69|1553.79|1557.4|1551.5|1560.83|1554.93|1550|1544.1|943
1731949500000|2024-11-18 17:05:00|1557.28|1551.38|1546.28|1540.38|1558.75|1552.85|1543.6|1537.7|850
1731949800000|2024-11-18 17:10:00|1546.23|1540.33|1544.31|1538.41|1547.45|1541.55|1541.85|1535.95|700
1731950100000|2024-11-18 17:15:00|1544.12|1538.22|1544.55|1538.65|1546.05|1540.15|1538.65|1532.75|823
1731950400000|2024-11-18 17:20:00|1544.6|1538.7|1541.98|1536.08|1553.7|1547.8|1541.6|1535.7|710
1731950700000|2024-11-18 17:25:00|1541.73|1535.83|1549.95|1544.05|1551.95|1546.05|1538.5|1532.6|570
1731951000000|2024-11-18 17:30:00|1550.5|1544.6|1551.36|1545.46|1556.95|1551.05|1546.45|1540.55|598
1731951300000|2024-11-18 17:35:00|1551.32|1545.42|1544.45|1538.55|1552.85|1546.95|1544.4|1538.5|352
1731951600000|2024-11-18 17:40:00|1544.95|1539.05|1534.9|1529|1544.95|1539.05|1533.45|1527.55|206
1731951900000|2024-11-18 17:45:00|1535.1|1529.2|1527.94|1522.04|1535.75|1529.85|1527.45|1521.55|750
1731952200000|2024-11-18 17:50:00|1527.95|1522.05|1537.7|1531.8|1539.95|1534.05|1526.6|1520.7|570
1731952500000|2024-11-18 17:55:00|1537.45|1531.55|1532.65|1526.75|1538.2|1532.3|1531.6|1525.7|368
1731952800000|2024-11-18 18:00:00|1533.15|1527.25|1536.9|1531|1537.8|1531.9|1527.85|1521.95|560
1731953100000|2024-11-18 18:05:00|1537.4|1531.5|1533.95|1528.05|1538.95|1533.05|1532.9|1527|462
1731953400000|2024-11-18 18:10:00|1534.05|1528.15|1543.95|1538.05|1545.42|1539.52|1531.8|1525.9|523
1731953700000|2024-11-18 18:15:00|1543.45|1537.55|1534.48|1528.58|1545.95|1540.05|1533.65|1527.75|529
1731954000000|2024-11-18 18:20:00|1534.45|1528.55|1527.65|1521.75|1534.9|1529|1525.6|1519.7|509
1731954300000|2024-11-18 18:25:00|1528.48|1522.58|1527.65|1521.75|1533.05|1527.15|1524.8|1518.9|571
1731954600000|2024-11-18 18:30:00|1527.75|1521.85|1525.7|1519.8|1529.5|1523.6|1521.65|1515.75|628
1731954900000|2024-11-18 18:35:00|1525.65|1519.75|1520.61|1514.71|1530.7|1524.8|1520.3|1514.4|774
1731955200000|2024-11-18 18:40:00|1520.57|1514.67|1515.05|1509.15|1520.95|1515.05|1514.65|1508.75|741
1731955500000|2024-11-18 18:45:00|1515.1|1509.2|1512.66|1506.76|1516.04|1510.14|1511.53|1505.63|867
1731955800000|2024-11-18 18:50:00|1512.5|1506.6|1507.2|1501.3|1513.4|1507.5|1506.5|1500.6|761
1731956100000|2024-11-18 18:55:00|1507.05|1501.15|1516.65|1510.75|1516.65|1510.75|1505.5|1499.6|748
1731956400000|2024-11-18 19:00:00|1516.6|1510.7|1523.25|1517.35|1523.75|1517.85|1515.65|1509.75|856
1731956700000|2024-11-18 19:05:00|1523.3|1517.4|1517.45|1511.55|1523.3|1517.4|1511.91|1506.01|763
1731957000000|2024-11-18 19:10:00|1517.5|1511.6|1511.81|1505.91|1517.75|1511.85|1503.19|1497.29|930
1731957300000|2024-11-18 19:15:00|1511.91|1506.01|1497.98|1492.08|1512.25|1506.35|1497.12|1491.22|848
1731957600000|2024-11-18 19:20:00|1498.17|1492.27|1485.05|1479.15|1498.55|1492.65|1484.6|1478.7|678
1731957900000|2024-11-18 19:25:00|1484.6|1478.7|1490.7|1484.8|1495.42|1489.52|1482.6|1476.7|806
1731958200000|2024-11-18 19:30:00|1490.65|1484.75|1489.55|1483.65|1491.4|1485.5|1481.5|1475.6|909
1731958500000|2024-11-18 19:35:00|1489.5|1483.6|1498.28|1492.38|1498.55|1492.65|1488.55|1482.65|822
1731958800000|2024-11-18 19:40:00|1498.23|1492.33|1502.8|1496.9|1503.1|1497.2|1496.6|1490.7|718
1731959100000|2024-11-18 19:45:00|1502.65|1496.75|1496.6|1490.7|1502.75|1496.85|1496.55|1490.65|398
1731959400000|2024-11-18 19:50:00|1496.35|1490.45|1496.3|1490.4|1502.69|1496.79|1492.85|1486.95|677
1731959700000|2024-11-18 19:55:00|1496.25|1490.35|1497.3|1491.4|1501.65|1495.75|1494.6|1488.7|704
1731960000000|2024-11-18 20:00:00|1497.43|1491.53|1497.68|1491.78|1500.75|1494.85|1492.6|1486.7|816
1731960300000|2024-11-18 20:05:00|1497.66|1491.76|1497.9|1492|1498.6|1492.7|1494.55|1488.65|703
1731960600000|2024-11-18 20:10:00|1497.88|1491.98|1491.45|1485.55|1500.9|1495|1490.45|1484.55|498
1731960900000|2024-11-18 20:15:00|1491.35|1485.45|1500.67|1494.77|1500.67|1494.77|1486.44|1480.54|671
1731961200000|2024-11-18 20:20:00|1500.55|1494.65|1516.1|1510.2|1516.7|1510.8|1499.15|1493.25|923
1731961500000|2024-11-18 20:25:00|1516|1510.1|1518.05|1512.15|1523.35|1517.45|1514.55|1508.65|955
1731961800000|2024-11-18 20:30:00|1518|1512.1|1517.25|1511.35|1518.3|1512.4|1509.35|1503.45|949
1731962100000|2024-11-18 20:35:00|1517.16|1511.26|1511.45|1505.55|1521.13|1515.23|1508.8|1502.9|800
1731962400000|2024-11-18 20:40:00|1511.65|1505.75|1512.75|1506.85|1520|1514.1|1510.6|1504.7|486
1731962700000|2024-11-18 20:45:00|1513.05|1507.15|1515.14|1509.24|1518.35|1512.45|1511.6|1505.7|707
1731963000000|2024-11-18 20:50:00|1515.07|1509.17|1510.08|1504.18|1515.15|1509.25|1503.9|1498|928
1731963300000|2024-11-18 20:55:00|1510.05|1504.15|1517.46|1511.56|1517.87|1511.97|1510.05|1504.15|821
1731963600000|2024-11-18 21:00:00|1517.36|1511.46|1523.78|1517.88|1523.79|1517.89|1514.55|1508.65|868
1731963900000|2024-11-18 21:05:00|1523.8|1517.9|1525.51|1519.61|1528.4|1522.5|1523.04|1517.14|744
1731964200000|2024-11-18 21:10:00|1525.54|1519.64|1525.82|1519.92|1527.27|1521.37|1523.74|1517.84|688
1731964500000|2024-11-18 21:15:00|1525.81|1519.91|1524.68|1518.78|1529.05|1523.15|1523.55|1517.65|798
1731964800000|2024-11-18 21:20:00|1524.69|1518.79|1524.37|1518.47|1528.62|1522.72|1522.73|1516.83|735
1731965100000|2024-11-18 21:25:00|1524.44|1518.54|1526.04|1520.14|1529.13|1523.23|1524.4|1518.5|668
1731965400000|2024-11-18 21:30:00|1526.01|1520.11|1531.1|1525.2|1532.5|1526.6|1525.7|1519.8|706
1731965700000|2024-11-18 21:35:00|1531.39|1525.49|1540.22|1534.32|1542.16|1536.26|1530.75|1524.85|799
1731966000000|2024-11-18 21:40:00|1540.12|1534.22|1542.6|1536.7|1544.95|1539.05|1539.45|1533.55|651
1731966300000|2024-11-18 21:45:00|1543.05|1537.15|1533.05|1527.15|1545.78|1539.88|1532.45|1526.55|846
1731966600000|2024-11-18 21:50:00|1533.15|1527.25|1532.4|1526.5|1534.8|1528.9|1526.98|1521.08|719
1731966900000|2024-11-18 21:55:00|1532.86|1526.96|1533.27|1527.37|1533.5|1527.6|1529.8|1523.9|720
1731967200000|2024-11-18 22:00:00|1533.18|1527.28|1527.77|1521.87|1538.32|1532.42|1527.61|1521.71|777
1731967500000|2024-11-18 22:05:00|1527.74|1521.84|1526.95|1521.05|1528.64|1522.74|1523.71|1517.81|625
1731967800000|2024-11-18 22:10:00|1526.93|1521.03|1533.71|1527.81|1533.74|1527.84|1525.51|1519.61|404
1731968100000|2024-11-18 22:15:00|1533.68|1527.78|1532.17|1526.27|1535.59|1529.69|1530.92|1525.02|545
1731968400000|2024-11-18 22:20:00|1532.26|1526.36|1529.87|1523.97|1532.26|1526.36|1527.13|1521.23|301
1731968700000|2024-11-18 22:25:00|1529.84|1523.94|1530.03|1524.13|1530.58|1524.68|1527.33|1521.43|282
1731969000000|2024-11-18 22:30:00|1529.92|1524.02|1524.96|1519.06|1531.17|1525.27|1523.36|1517.46|313
1731969300000|2024-11-18 22:35:00|1524.93|1519.03|1531.37|1525.47|1531.44|1525.54|1524.93|1519.03|446
1731969600000|2024-11-18 22:40:00|1531.32|1525.42|1529.19|1523.29|1531.36|1525.46|1528.89|1522.99|329
1731969900000|2024-11-18 22:45:00|1529.23|1523.33|1527.18|1521.28|1529.3|1523.4|1526.98|1521.08|78
1731970200000|2024-11-18 22:50:00|1527.2|1521.3|1528.13|1522.23|1528.14|1522.24|1525.2|1519.3|51
1731970500000|2024-11-18 22:55:00|1528.09|1522.19|1532.07|1526.17|1532.7|1526.8|1526.33|1520.43|227
1731970800000|2024-11-18 23:00:00|1532.05|1526.15|1527.7|1521.8|1533.2|1527.3|1525.55|1519.65|267
1731971100000|2024-11-18 23:05:00|1527.65|1521.75|1521.51|1515.61|1528.15|1522.25|1521.48|1515.58|654
1731971400000|2024-11-18 23:10:00|1521.45|1515.55|1521.05|1515.15|1522.27|1516.37|1517.95|1512.05|708
1731971700000|2024-11-18 23:15:00|1520.94|1515.04|1517.5|1511.6|1521.5|1515.6|1515.6|1509.7|634
1731972000000|2024-11-18 23:20:00|1517.45|1511.55|1511.1|1505.2|1518.15|1512.25|1510.85|1504.95|324
1731972300000|2024-11-18 23:25:00|1511.15|1505.25|1503.8|1497.9|1511.8|1505.9|1500.25|1494.35|600
1731972600000|2024-11-18 23:30:00|1503.71|1497.81|1515.3|1509.4|1515.55|1509.65|1503.7|1497.8|808
1731972900000|2024-11-18 23:35:00|1515.24|1509.34|1519.1|1513.2|1519.75|1513.85|1511.6|1505.7|768
1731973200000|2024-11-18 23:40:00|1519.04|1513.14|1519.75|1513.85|1523|1517.1|1517.78|1511.88|665
1731973500000|2024-11-18 23:45:00|1519.45|1513.55|1527.45|1521.55|1527.45|1521.55|1518.05|1512.15|182
1731973800000|2024-11-18 23:50:00|1527.4|1521.5|1525.58|1519.68|1528.7|1522.8|1523.75|1517.85|413
1731974100000|2024-11-18 23:55:00|1525.56|1519.66|1529.66|1523.76|1529.73|1523.83|1522.45|1516.55|804
1731974400000|2024-11-19 00:00:00|1529.76|1523.86|1544.89|1538.99|1545.3|1539.4|1529.5|1523.6|817
1731974700000|2024-11-19 00:05:00|1544.85|1538.95|1534.75|1528.85|1545.7|1539.8|1533.53|1527.63|866
1731975000000|2024-11-19 00:10:00|1534.85|1528.95|1526.35|1520.45|1534.9|1529|1524.6|1518.7|411
1731975300000|2024-11-19 00:15:00|1526.45|1520.55|1524.55|1518.65|1526.45|1520.55|1519.55|1513.65|315
1731975600000|2024-11-19 00:20:00|1524.56|1518.66|1522.15|1516.25|1525.75|1519.85|1519.8|1513.9|770
1731975900000|2024-11-19 00:25:00|1522.25|1516.35|1520.77|1514.87|1522.6|1516.7|1517.6|1511.7|696
1731976200000|2024-11-19 00:30:00|1520.7|1514.8|1514.6|1508.7|1521.58|1515.68|1512.55|1506.65|356
1731976500000|2024-11-19 00:35:00|1515|1509.1|1516.8|1510.9|1522.95|1517.05|1513.6|1507.7|595
1731976800000|2024-11-19 00:40:00|1516.85|1510.95|1517.8|1511.9|1522.9|1517|1516.6|1510.7|748
1731977100000|2024-11-19 00:45:00|1517.75|1511.85|1514.7|1508.8|1518.45|1512.55|1512.55|1506.65|355
1731977400000|2024-11-19 00:50:00|1514.75|1508.85|1517.45|1511.55|1517.7|1511.8|1511.6|1505.7|353
1731977700000|2024-11-19 00:55:00|1517.35|1511.45|1510.6|1504.7|1518.19|1512.29|1509.55|1503.65|718
1731978000000|2024-11-19 01:00:00|1510.5|1504.6|1513.63|1507.73|1517.8|1511.9|1510.5|1504.6|757
1731978300000|2024-11-19 01:05:00|1513.57|1507.67|1514.35|1508.45|1515.63|1509.73|1511.32|1505.42|778
1731978600000|2024-11-19 01:10:00|1514.3|1508.4|1508.4|1502.5|1515.9|1510|1508.4|1502.5|757
1731978900000|2024-11-19 01:15:00|1508.48|1502.58|1509.68|1503.78|1510.05|1504.15|1505.83|1499.93|773
1731979200000|2024-11-19 01:20:00|1509.65|1503.75|1509.65|1503.75|1514.1|1508.2|1507.55|1501.65|718
1731979500000|2024-11-19 01:25:00|1509.75|1503.85|1507.3|1501.4|1511.3|1505.4|1506.6|1500.7|680
1731979800000|2024-11-19 01:30:00|1507.4|1501.5|1506.2|1500.3|1509.55|1503.65|1505.35|1499.45|635
1731980100000|2024-11-19 01:35:00|1506.33|1500.43|1502.66|1496.76|1509.05|1503.15|1500.5|1494.6|699
1731980400000|2024-11-19 01:40:00|1502.67|1496.77|1503.02|1497.12|1503.9|1498|1500.95|1495.05|673
1731980700000|2024-11-19 01:45:00|1502.97|1497.07|1499.45|1493.55|1503.45|1497.55|1498.65|1492.75|668
1731981000000|2024-11-19 01:50:00|1499.5|1493.6|1497.65|1491.75|1499.5|1493.6|1495.5|1489.6|712
1731981300000|2024-11-19 01:55:00|1497.85|1491.95|1494.55|1488.65|1498.2|1492.3|1494.55|1488.65|569
1731981600000|2024-11-19 02:00:00|1494.7|1488.8|1498.65|1492.75|1498.73|1492.83|1493.6|1487.7|713
1731981900000|2024-11-19 02:05:00|1498.5|1492.6|1499.8|1493.9|1500.01|1494.11|1496.95|1491.05|605
1731982200000|2024-11-19 02:10:00|1499.55|1493.65|1498.06|1492.16|1500.15|1494.25|1497.6|1491.7|551
1731982500000|2024-11-19 02:15:00|1498.11|1492.21|1503.85|1497.95|1506.95|1501.05|1497.6|1491.7|682
1731982800000|2024-11-19 02:20:00|1503.9|1498|1511.68|1505.78|1511.9|1506|1502.95|1497.05|641
1731983100000|2024-11-19 02:25:00|1511.7|1505.8|1511.55|1505.65|1514.45|1508.55|1510.6|1504.7|622
1731983400000|2024-11-19 02:30:00|1511.65|1505.75|1504.84|1498.94|1512.1|1506.2|1503.2|1497.3|711
1731983700000|2024-11-19 02:35:00|1504.8|1498.9|1505.52|1499.62|1507.05|1501.15|1503.45|1497.55|726
1731984000000|2024-11-19 02:40:00|1505.53|1499.63|1507.91|1502.01|1508.2|1502.3|1502.65|1496.75|647
1731984300000|2024-11-19 02:45:00|1507.82|1501.92|1505.6|1499.7|1507.99|1502.09|1503.13|1497.23|606
1731984600000|2024-11-19 02:50:00|1504.75|1498.85|1504.08|1498.18|1507.4|1501.5|1503.55|1497.65|394
1731984900000|2024-11-19 02:55:00|1504.21|1498.31|1506.89|1500.99|1506.95|1501.05|1502.25|1496.35|585
1731985200000|2024-11-19 03:00:00|1507|1501.1|1509.6|1503.7|1511.32|1505.42|1506.43|1500.53|661
1731985500000|2024-11-19 03:05:00|1509.55|1503.65|1519.8|1513.9|1520.55|1514.65|1508.93|1503.03|671
1731985800000|2024-11-19 03:10:00|1519.73|1513.83|1516.9|1511|1521.85|1515.95|1516.13|1510.23|533
1731986100000|2024-11-19 03:15:00|1516.84|1510.94|1513.35|1507.45|1517.9|1512|1512.43|1506.53|608
1731986400000|2024-11-19 03:20:00|1513.2|1507.3|1516.61|1510.71|1517.48|1511.58|1512.15|1506.25|536
1731986700000|2024-11-19 03:25:00|1516.6|1510.7|1513.25|1507.35|1516.6|1510.7|1512|1506.1|582
1731987000000|2024-11-19 03:30:00|1513.3|1507.4|1511.46|1505.56|1513.73|1507.83|1509.55|1503.65|635
1731987300000|2024-11-19 03:35:00|1511.48|1505.58|1512.02|1506.12|1515.42|1509.52|1510.8|1504.9|600
1731987600000|2024-11-19 03:40:00|1512.05|1506.15|1510.98|1505.08|1512.1|1506.2|1507.72|1501.82|536
1731987900000|2024-11-19 03:45:00|1510.96|1505.06|1511.85|1505.95|1513.4|1507.5|1510.6|1504.7|303
1731988200000|2024-11-19 03:50:00|1511.9|1506|1511.83|1505.93|1514.46|1508.56|1508.7|1502.8|554
1731988500000|2024-11-19 03:55:00|1511.85|1505.95|1511.15|1505.25|1513.55|1507.65|1510.15|1504.25|483
1731988800000|2024-11-19 04:00:00|1511.05|1505.15|1508.17|1502.27|1514.78|1508.88|1505.35|1499.45|686
1731989100000|2024-11-19 04:05:00|1508.13|1502.23|1509.48|1503.58|1509.64|1503.74|1504.85|1498.95|626
1731989400000|2024-11-19 04:10:00|1509.43|1503.53|1503.55|1497.65|1510.81|1504.91|1502.95|1497.05|671
1731989700000|2024-11-19 04:15:00|1503.59|1497.69|1498.34|1492.44|1505.85|1499.95|1497.85|1491.95|699
1731990000000|2024-11-19 04:20:00|1498.29|1492.39|1497.97|1492.07|1504.6|1498.7|1495.55|1489.65|702
1731990300000|2024-11-19 04:25:00|1497.98|1492.08|1497.67|1491.77|1501.7|1495.8|1497.1|1491.2|711
1731990600000|2024-11-19 04:30:00|1497.63|1491.73|1503.82|1497.92|1504.15|1498.25|1495.75|1489.85|703
1731990900000|2024-11-19 04:35:00|1503.84|1497.94|1503.86|1497.96|1506.95|1501.05|1502.7|1496.8|624
1731991200000|2024-11-19 04:40:00|1503.75|1497.85|1504.97|1499.07|1505.17|1499.27|1502.48|1496.58|490
1731991500000|2024-11-19 04:45:00|1505.05|1499.15|1491.22|1485.32|1505.15|1499.25|1490.45|1484.55|630
1731991800000|2024-11-19 04:50:00|1491.23|1485.33|1489.47|1483.57|1492.35|1486.45|1487.25|1481.35|662
1731992100000|2024-11-19 04:55:00|1489.45|1483.55|1490.7|1484.8|1490.83|1484.93|1486.25|1480.35|677
1731992400000|2024-11-19 05:00:00|1490.75|1484.85|1491.84|1485.94|1491.97|1486.07|1485.55|1479.65|726
1731992700000|2024-11-19 05:05:00|1491.81|1485.91|1497.55|1491.65|1498|1492.1|1491.76|1485.86|492
1731993000000|2024-11-19 05:10:00|1497.7|1491.8|1499.45|1493.55|1499.45|1493.55|1496.65|1490.75|462
1731993300000|2024-11-19 05:15:00|1499.4|1493.5|1497.51|1491.61|1501.6|1495.7|1497.51|1491.61|680
1731993600000|2024-11-19 05:20:00|1497.5|1491.6|1494.75|1488.85|1500.45|1494.55|1493.8|1487.9|359
1731993900000|2024-11-19 05:25:00|1494.4|1488.5|1495.25|1489.35|1497.4|1491.5|1490.75|1484.85|649
1731994200000|2024-11-19 05:30:00|1495.21|1489.31|1496.85|1490.95|1496.9|1491|1490.99|1485.09|635
1731994500000|2024-11-19 05:35:00|1496.8|1490.9|1500.65|1494.75|1500.75|1494.85|1495.75|1489.85|197
1731994800000|2024-11-19 05:40:00|1500.74|1494.84|1497.46|1491.56|1501.93|1496.03|1497.45|1491.55|530
1731995100000|2024-11-19 05:45:00|1497.25|1491.35|1502.83|1496.93|1503.65|1497.75|1496.4|1490.5|586
1731995400000|2024-11-19 05:50:00|1502.78|1496.88|1503.53|1497.63|1505.45|1499.55|1501.35|1495.45|634
1731995700000|2024-11-19 05:55:00|1503.55|1497.65|1507.6|1501.7|1507.7|1501.8|1502.7|1496.8|433
1731996000000|2024-11-19 06:00:00|1506.65|1500.75|1503.85|1497.95|1507.4|1501.5|1503.4|1497.5|385
1731996300000|2024-11-19 06:05:00|1504.22|1498.32|1507.25|1501.35|1507.8|1501.9|1503.95|1498.05|524
1731996600000|2024-11-19 06:10:00|1507.27|1501.37|1502.55|1496.65|1507.27|1501.37|1502.55|1496.65|627
1731996900000|2024-11-19 06:15:00|1502.5|1496.6|1501.29|1495.39|1503.55|1497.65|1498.65|1492.75|529
1731997200000|2024-11-19 06:20:00|1501.34|1495.44|1500.53|1494.63|1501.34|1495.44|1496.45|1490.55|572
1731997500000|2024-11-19 06:25:00|1500.48|1494.58|1505.6|1499.7|1506.4|1500.5|1500.48|1494.58|499
1731997800000|2024-11-19 06:30:00|1505.64|1499.74|1506.2|1500.3|1509.1|1503.2|1505.17|1499.27|532
1731998100000|2024-11-19 06:35:00|1506.31|1500.41|1503.58|1497.68|1507.1|1501.2|1503.5|1497.6|594
1731998400000|2024-11-19 06:40:00|1503.6|1497.7|1506.64|1500.74|1506.68|1500.78|1503.4|1497.5|591
1731998700000|2024-11-19 06:45:00|1506.69|1500.79|1501.45|1495.55|1506.82|1500.92|1499.75|1493.85|450
1731999000000|2024-11-19 06:50:00|1501.8|1495.9|1507.2|1501.3|1507.41|1501.51|1499.7|1493.8|484
1731999300000|2024-11-19 06:55:00|1507.14|1501.24|1510.13|1504.23|1511.2|1505.3|1505.45|1499.55|594
1731999600000|2024-11-19 07:00:00|1510.2|1504.3|1505.75|1499.85|1511.23|1505.33|1505.75|1499.85|581
1731999900000|2024-11-19 07:05:00|1505.55|1499.65|1505.95|1500.05|1508.8|1502.9|1504.55|1498.65|236
1732000200000|2024-11-19 07:10:00|1506|1500.1|1499.86|1493.96|1506.05|1500.15|1498.53|1492.63|361
1732000500000|2024-11-19 07:15:00|1499.85|1493.95|1491.5|1485.6|1501.45|1495.55|1491.45|1485.55|602
1732000800000|2024-11-19 07:20:00|1491.56|1485.66|1496.75|1490.85|1497|1491.1|1490.77|1484.87|488
1732001100000|2024-11-19 07:25:00|1496.8|1490.9|1498.75|1492.85|1499.45|1493.55|1495.6|1489.7|488
1732001400000|2024-11-19 07:30:00|1498.69|1492.79|1498.85|1492.95|1499.66|1493.76|1496.44|1490.54|351
1732001700000|2024-11-19 07:35:00|1498.55|1492.65|1493.55|1487.65|1498.8|1492.9|1493.55|1487.65|239
1732002000000|2024-11-19 07:40:00|1493.65|1487.75|1489.7|1483.8|1494.77|1488.87|1489.65|1483.75|293
1732002300000|2024-11-19 07:45:00|1489.75|1483.85|1490.7|1484.8|1491.65|1485.75|1487.85|1481.95|278
1732002600000|2024-11-19 07:50:00|1490.75|1484.85|1489.4|1483.5|1492.24|1486.34|1488.2|1482.3|573
1732002900000|2024-11-19 07:55:00|1489.35|1483.45|1487.75|1481.85|1491.05|1485.15|1487.55|1481.65|680
1732003200000|2024-11-19 08:00:00|1487.8|1481.9|1489.7|1483.8|1491.5|1485.6|1486.8|1480.9|663
1732003500000|2024-11-19 08:05:00|1489.91|1484.01|1487.46|1481.56|1490.7|1484.8|1485.68|1479.78|650
1732003800000|2024-11-19 08:10:00|1487.4|1481.5|1488.75|1482.85|1491.05|1485.15|1485.6|1479.7|606
1732004100000|2024-11-19 08:15:00|1488.64|1482.74|1483.55|1477.65|1488.85|1482.95|1483.55|1477.65|340
1732004400000|2024-11-19 08:20:00|1483.7|1477.8|1487.99|1482.09|1490|1484.1|1483.7|1477.8|205
1732004700000|2024-11-19 08:25:00|1488.04|1482.14|1485.2|1479.3|1489.72|1483.82|1482.74|1476.84|673
1732005000000|2024-11-19 08:30:00|1485.26|1479.36|1492.54|1486.64|1492.75|1486.85|1485.26|1479.36|539
1732005300000|2024-11-19 08:35:00|1492.52|1486.62|1483.54|1477.64|1493.7|1487.8|1483.54|1477.64|504
1732005600000|2024-11-19 08:40:00|1483.65|1477.75|1483.55|1477.65|1485.25|1479.35|1481.5|1475.6|502
1732005900000|2024-11-19 08:45:00|1483.7|1477.8|1489.55|1483.65|1489.75|1483.85|1483.45|1477.55|413
1732006200000|2024-11-19 08:50:00|1489.45|1483.55|1488.45|1482.55|1490.65|1484.75|1487.55|1481.65|405
1732006500000|2024-11-19 08:55:00|1488.5|1482.6|1489.4|1483.5|1489.8|1483.9|1487.55|1481.65|163
1732006800000|2024-11-19 09:00:00|1489.7|1483.8|1494.55|1488.65|1494.55|1488.65|1488.55|1482.65|263
1732007100000|2024-11-19 09:05:00|1494.6|1488.7|1495.35|1489.45|1496.55|1490.65|1492.55|1486.65|192
1732007400000|2024-11-19 09:10:00|1495.25|1489.35|1493.45|1487.55|1496.45|1490.55|1492.6|1486.7|213
1732007700000|2024-11-19 09:15:00|1492.7|1486.8|1483.85|1477.95|1492.85|1486.95|1482.85|1476.95|616
1732008000000|2024-11-19 09:20:00|1484.2|1478.3|1479.21|1473.31|1484.6|1478.7|1475.95|1470.05|708
1732008300000|2024-11-19 09:25:00|1479.45|1473.55|1473.8|1467.9|1479.55|1473.65|1473.65|1467.75|202
1732008600000|2024-11-19 09:30:00|1473.85|1467.95|1474.75|1468.85|1475.3|1469.4|1470|1464.1|397
1732008900000|2024-11-19 09:35:00|1474.85|1468.95|1474.65|1468.75|1477.4|1471.5|1473.6|1467.7|772
1732009200000|2024-11-19 09:40:00|1473.7|1467.8|1470.7|1464.8|1474.25|1468.35|1469.2|1463.3|662
1732009500000|2024-11-19 09:45:00|1470.8|1464.9|1470.68|1464.78|1473.6|1467.7|1467.95|1462.05|797
1732009800000|2024-11-19 09:50:00|1470.8|1464.9|1476.65|1470.75|1477.45|1471.55|1469.55|1463.65|402
1732010100000|2024-11-19 09:55:00|1476.85|1470.95|1473.7|1467.8|1479.2|1473.3|1473.65|1467.75|310
1732010400000|2024-11-19 10:00:00|1474.32|1468.42|1476.12|1470.22|1477.05|1471.15|1471.65|1465.75|678
1732010700000|2024-11-19 10:05:00|1475.7|1469.8|1473.75|1467.85|1476.3|1470.4|1469.45|1463.55|601
1732011000000|2024-11-19 10:10:00|1474.28|1468.38|1475.9|1470|1476.05|1470.15|1472.49|1466.59|531
1732011300000|2024-11-19 10:15:00|1475.85|1469.95|1481.23|1475.33|1483.5|1477.6|1474.65|1468.75|694
1732011600000|2024-11-19 10:20:00|1481.28|1475.38|1481.7|1475.8|1482.73|1476.83|1480.45|1474.55|589
1732011900000|2024-11-19 10:25:00|1481.71|1475.81|1479.88|1473.98|1482.15|1476.25|1479.29|1473.39|653
1732012200000|2024-11-19 10:30:00|1479.83|1473.93|1478.64|1472.74|1481.66|1475.76|1476.8|1470.9|657
1732012500000|2024-11-19 10:35:00|1478.6|1472.7|1479.8|1473.9|1482.6|1476.7|1477.65|1471.75|360
1732012800000|2024-11-19 10:40:00|1479.85|1473.95|1479.55|1473.65|1481.35|1475.45|1477.6|1471.7|164
1732013100000|2024-11-19 10:45:00|1478.75|1472.85|1480.6|1474.7|1483.4|1477.5|1478.65|1472.75|330
1732013400000|2024-11-19 10:50:00|1480.65|1474.75|1482.7|1476.8|1482.9|1477|1480.05|1474.15|528
1732013700000|2024-11-19 10:55:00|1482.6|1476.7|1482.93|1477.03|1483.61|1477.71|1480.65|1474.75|471
1732014000000|2024-11-19 11:00:00|1482.92|1477.02|1482.55|1476.65|1484.86|1478.96|1481.25|1475.35|471
1732014300000|2024-11-19 11:05:00|1482.85|1476.95|1487.48|1481.58|1487.48|1481.58|1482.55|1476.65|272
1732014600000|2024-11-19 11:10:00|1487.5|1481.6|1492.71|1486.81|1493.05|1487.15|1487.07|1481.17|541
1732014900000|2024-11-19 11:15:00|1492.8|1486.9|1487.55|1481.65|1494.53|1488.63|1486.1|1480.2|630
1732015200000|2024-11-19 11:20:00|1487.56|1481.66|1484.45|1478.55|1489.55|1483.65|1484.13|1478.23|408
1732015500000|2024-11-19 11:25:00|1484.22|1478.32|1483.95|1478.05|1484.65|1478.75|1480.3|1474.4|523
1732015800000|2024-11-19 11:30:00|1483.88|1477.98|1488.95|1483.05|1490.33|1484.43|1483.52|1477.62|588
1732016100000|2024-11-19 11:35:00|1488.92|1483.02|1496.02|1490.12|1496.02|1490.12|1488.68|1482.78|499
1732016400000|2024-11-19 11:40:00|1495.95|1490.05|1494.88|1488.98|1497.75|1491.85|1494.43|1488.53|554
1732016700000|2024-11-19 11:45:00|1494.9|1489|1497.25|1491.35|1501.73|1495.83|1494.65|1488.75|665
1732017000000|2024-11-19 11:50:00|1497.26|1491.36|1501.45|1495.55|1501.7|1495.8|1496.8|1490.9|573
1732017300000|2024-11-19 11:55:00|1501.55|1495.65|1503.9|1498|1503.9|1498|1498.73|1492.83|586
1732017600000|2024-11-19 12:00:00|1503.8|1497.9|1508.85|1502.95|1509.21|1503.31|1500.61|1494.71|587
1732017900000|2024-11-19 12:05:00|1508.7|1502.8|1511.7|1505.8|1511.9|1506|1507.7|1501.8|672
1732018200000|2024-11-19 12:10:00|1511.71|1505.81|1514.09|1508.19|1517.55|1511.65|1510.24|1504.34|713
1732018500000|2024-11-19 12:15:00|1514.11|1508.21|1514.13|1508.23|1515.55|1509.65|1510.41|1504.51|771
1732018800000|2024-11-19 12:20:00|1514.06|1508.16|1513.92|1508.02|1518.45|1512.55|1513.3|1507.4|838
1732019100000|2024-11-19 12:25:00|1514|1508.1|1513.8|1507.9|1516.47|1510.57|1512.18|1506.28|751
1732019400000|2024-11-19 12:30:00|1513.77|1507.87|1509.8|1503.9|1516.45|1510.55|1508.67|1502.77|716
1732019700000|2024-11-19 12:35:00|1509.89|1503.99|1508.69|1502.79|1511.3|1505.4|1507.5|1501.6|576
1732020000000|2024-11-19 12:40:00|1508.66|1502.76|1507.63|1501.73|1511.35|1505.45|1506.55|1500.65|557
1732020300000|2024-11-19 12:45:00|1507.66|1501.76|1505.22|1499.32|1507.92|1502.02|1503.5|1497.6|595
1732020600000|2024-11-19 12:50:00|1505.28|1499.38|1504.45|1498.55|1506.73|1500.83|1504.45|1498.55|624
1732020900000|2024-11-19 12:55:00|1504.85|1498.95|1503.65|1497.75|1504.85|1498.95|1502.55|1496.65|517
1732021200000|2024-11-19 13:00:00|1503.53|1497.63|1503.56|1497.66|1507.52|1501.62|1500.7|1494.8|721
1732021500000|2024-11-19 13:05:00|1503.53|1497.63|1503.87|1497.97|1504.9|1499|1499.8|1493.9|733
1732021800000|2024-11-19 13:10:00|1503.86|1497.96|1499.8|1493.9|1504.45|1498.55|1496.56|1490.66|778
1732022100000|2024-11-19 13:15:00|1499.85|1493.95|1487.85|1481.95|1500.17|1494.27|1487.7|1481.8|812
1732022400000|2024-11-19 13:20:00|1487.75|1481.85|1487.22|1481.32|1491.2|1485.3|1484.29|1478.39|938
1732022700000|2024-11-19 13:25:00|1487.14|1481.24|1487.91|1482.01|1491.4|1485.5|1485.1|1479.2|785
1732023000000|2024-11-19 13:30:00|1487.8|1481.9|1481|1475.1|1487.91|1482.01|1478.55|1472.65|876
1732023300000|2024-11-19 13:35:00|1481.05|1475.15|1480.3|1474.4|1483.15|1477.25|1477.65|1471.75|784
1732023600000|2024-11-19 13:40:00|1480.4|1474.5|1476.05|1470.15|1481|1475.1|1474.55|1468.65|766
1732023900000|2024-11-19 13:45:00|1476.39|1470.49|1480.42|1474.52|1481.63|1475.73|1476.29|1470.39|735
1732024200000|2024-11-19 13:50:00|1480.39|1474.49|1468.72|1462.82|1481.2|1475.3|1468.24|1462.34|756
1732024500000|2024-11-19 13:55:00|1468.64|1462.74|1462.6|1456.7|1470.72|1464.82|1460.89|1454.99|844
1732024800000|2024-11-19 14:00:00|1462.61|1456.71|1468.65|1462.75|1489.71|1483.81|1462.59|1456.69|1044
1732025100000|2024-11-19 14:05:00|1468.68|1462.78|1474.5|1468.6|1475.64|1469.74|1460.58|1454.68|997
1732025400000|2024-11-19 14:10:00|1474.55|1468.65|1477.25|1471.35|1477.59|1471.69|1469.6|1463.7|860
1732025700000|2024-11-19 14:15:00|1477.2|1471.3|1472.03|1466.13|1478.4|1472.5|1471.15|1465.25|799
1732026000000|2024-11-19 14:20:00|1471.99|1466.09|1471.4|1465.5|1474.05|1468.15|1468.58|1462.68|955
1732026300000|2024-11-19 14:25:00|1470.93|1465.03|1477.91|1472.01|1478.54|1472.64|1470.93|1465.03|714
1732026600000|2024-11-19 14:30:00|1477.96|1472.06|1470.41|1464.51|1481.2|1475.3|1468.3|1462.4|936
1732026900000|2024-11-19 14:35:00|1470.51|1464.61|1478.76|1472.86|1479.45|1473.55|1466.59|1460.69|907
1732027200000|2024-11-19 14:40:00|1478.71|1472.81|1486.05|1480.15|1486.3|1480.4|1476.7|1470.8|801
1732027500000|2024-11-19 14:45:00|1485.75|1479.85|1483.66|1477.76|1487.35|1481.45|1480.54|1474.64|901
1732027800000|2024-11-19 14:50:00|1483.77|1477.87|1474.68|1468.78|1484.6|1478.7|1474.66|1468.76|888
1732028100000|2024-11-19 14:55:00|1474.73|1468.83|1472.27|1466.37|1475.82|1469.92|1470.05|1464.15|772
1732028400000|2024-11-19 15:00:00|1472.25|1466.35|1476.33|1470.43|1476.55|1470.65|1470.25|1464.35|831
1732028700000|2024-11-19 15:05:00|1476.37|1470.47|1478.85|1472.95|1479.55|1473.65|1472.65|1466.75|819
1732029000000|2024-11-19 15:10:00|1478.68|1472.78|1478.32|1472.42|1481.45|1475.55|1476.63|1470.73|844
1732029300000|2024-11-19 15:15:00|1478.35|1472.45|1474.28|1468.38|1478.37|1472.47|1471.56|1465.66|910
1732029600000|2024-11-19 15:20:00|1474.29|1468.39|1472.45|1466.55|1474.57|1468.67|1468.4|1462.5|476
1732029900000|2024-11-19 15:25:00|1472.35|1466.45|1470.58|1464.68|1473.45|1467.55|1468.65|1462.75|361
1732030200000|2024-11-19 15:30:00|1470.55|1464.65|1476.85|1470.95|1479.75|1473.85|1468.15|1462.25|849
1732030500000|2024-11-19 15:35:00|1476.81|1470.91|1477|1471.1|1478.93|1473.03|1475.45|1469.55|645
1732030800000|2024-11-19 15:40:00|1477.4|1471.5|1474.55|1468.65|1477.85|1471.95|1472.55|1466.65|471
1732031100000|2024-11-19 15:45:00|1474.6|1468.7|1480.55|1474.65|1480.65|1474.75|1474.32|1468.42|730
1732031400000|2024-11-19 15:50:00|1480.6|1474.7|1475.11|1469.21|1480.6|1474.7|1474.69|1468.79|780
1732031700000|2024-11-19 15:55:00|1475.14|1469.24|1478.9|1473|1479.86|1473.96|1474.98|1469.08|690
1732032000000|2024-11-19 16:00:00|1478.98|1473.08|1475.78|1469.88|1479.07|1473.17|1474.2|1468.3|757
1732032300000|2024-11-19 16:05:00|1475.77|1469.87|1472.03|1466.13|1476.99|1471.09|1470.3|1464.4|690
1732032600000|2024-11-19 16:10:00|1471.88|1465.98|1470.55|1464.65|1474.7|1468.8|1470.45|1464.55|538
1732032900000|2024-11-19 16:15:00|1470.6|1464.7|1472.75|1466.85|1472.8|1466.9|1469.65|1463.75|68
1732033200000|2024-11-19 16:20:00|1480.3|1474.4|1485.65|1479.75|1485.65|1479.75|1479.7|1473.8|168
1732033500000|2024-11-19 16:25:00|1485.6|1479.7|1487|1481.1|1487.71|1481.81|1484.45|1478.55|468
1732033800000|2024-11-19 16:30:00|1487.1|1481.2|1481.91|1476.01|1487.65|1481.75|1481.79|1475.89|707
1732034100000|2024-11-19 16:35:00|1481.88|1475.98|1482.48|1476.58|1485.71|1479.81|1479.73|1473.83|663
1732034400000|2024-11-19 16:40:00|1482.65|1476.75|1482.79|1476.89|1485.08|1479.18|1481.55|1475.65|579
1732034700000|2024-11-19 16:45:00|1482.81|1476.91|1480.61|1474.71|1483.65|1477.75|1477.64|1471.74|627
1732035000000|2024-11-19 16:50:00|1480.6|1474.7|1475.99|1470.09|1482.02|1476.12|1475.66|1469.76|677
1732035300000|2024-11-19 16:55:00|1475.97|1470.07|1476.64|1470.74|1477.65|1471.75|1475.7|1469.8|552
1732035600000|2024-11-19 17:00:00|1476.7|1470.8|1474.67|1468.77|1477.72|1471.82|1473.58|1467.68|621
1732035900000|2024-11-19 17:05:00|1474.64|1468.74|1481.37|1475.47|1481.85|1475.95|1474.56|1468.66|668
1732036200000|2024-11-19 17:10:00|1481.47|1475.57|1477.76|1471.86|1482.45|1476.55|1475.75|1469.85|741
1732036500000|2024-11-19 17:15:00|1477.81|1471.91|1481.45|1475.55|1482|1476.1|1476.83|1470.93|676
1732036800000|2024-11-19 17:20:00|1481.6|1475.7|1475.55|1469.65|1482.5|1476.6|1473.6|1467.7|363
1732037100000|2024-11-19 17:25:00|1475.6|1469.7|1474.65|1468.75|1476.7|1470.8|1473.48|1467.58|581
1732037400000|2024-11-19 17:30:00|1474.58|1468.68|1481.45|1475.55|1481.45|1475.55|1473.45|1467.55|730
1732037700000|2024-11-19 17:35:00|1481.5|1475.6|1483.42|1477.52|1484.56|1478.66|1478.51|1472.61|857
1732038000000|2024-11-19 17:40:00|1483.43|1477.53|1476.61|1470.71|1483.8|1477.9|1474.9|1469|792
1732038300000|2024-11-19 17:45:00|1476.55|1470.65|1473.35|1467.45|1478.5|1472.6|1471.95|1466.05|593
1732038600000|2024-11-19 17:50:00|1473.55|1467.65|1469.7|1463.8|1473.55|1467.65|1469.4|1463.5|463
1732038900000|2024-11-19 17:55:00|1469.35|1463.45|1471.56|1465.66|1472.43|1466.53|1468.48|1462.58|723
1732039200000|2024-11-19 18:00:00|1471.61|1465.71|1469.7|1463.8|1473.75|1467.85|1469.36|1463.46|628
1732039500000|2024-11-19 18:05:00|1469.75|1463.85|1482.71|1476.81|1483.45|1477.55|1468.2|1462.3|728
1732039800000|2024-11-19 18:10:00|1483.05|1477.15|1485.95|1480.05|1485.95|1480.05|1481|1475.1|770
1732040100000|2024-11-19 18:15:00|1485.98|1480.08|1481.5|1475.6|1490.36|1484.46|1479.2|1473.3|860
1732040400000|2024-11-19 18:20:00|1481.45|1475.55|1476.7|1470.8|1482.39|1476.49|1476.1|1470.2|890
1732040700000|2024-11-19 18:25:00|1476.75|1470.85|1486.6|1480.7|1487.57|1481.67|1476.38|1470.48|816
1732041000000|2024-11-19 18:30:00|1486.7|1480.8|1488.48|1482.58|1489.45|1483.55|1484.75|1478.85|859
1732041300000|2024-11-19 18:35:00|1488.44|1482.54|1486.7|1480.8|1491.45|1485.55|1483.7|1477.8|388
1732041600000|2024-11-19 18:40:00|1486.2|1480.3|1481.28|1475.38|1486.2|1480.3|1478.55|1472.65|412
1732041900000|2024-11-19 18:45:00|1481.26|1475.36|1484.48|1478.58|1485.01|1479.11|1480.1|1474.2|886
1732042200000|2024-11-19 18:50:00|1484.5|1478.6|1492.45|1486.55|1493.5|1487.6|1482.31|1476.41|840
1732042500000|2024-11-19 18:55:00|1492.43|1486.53|1496.46|1490.56|1498.05|1492.15|1491.45|1485.55|741
1732042800000|2024-11-19 19:00:00|1496.42|1490.52|1489.51|1483.61|1500.65|1494.75|1488.2|1482.3|898
1732043100000|2024-11-19 19:05:00|1489.53|1483.63|1490.55|1484.65|1495.5|1489.6|1487|1481.1|931
1732043400000|2024-11-19 19:10:00|1490.5|1484.6|1499.36|1493.46|1501.45|1495.55|1490.5|1484.6|958
1732043700000|2024-11-19 19:15:00|1499.3|1493.4|1499.53|1493.63|1500.9|1495|1496.45|1490.55|957
1732044000000|2024-11-19 19:20:00|1499.47|1493.57|1499.65|1493.75|1506.45|1500.55|1496.49|1490.59|936
1732044300000|2024-11-19 19:25:00|1499.8|1493.9|1501.28|1495.38|1503.64|1497.74|1497.4|1491.5|876
1732044600000|2024-11-19 19:30:00|1501.31|1495.41|1495.39|1489.49|1504.6|1498.7|1495.35|1489.45|889
1732044900000|2024-11-19 19:35:00|1495.42|1489.52|1498.5|1492.6|1498.55|1492.65|1494.05|1488.15|766
1732045200000|2024-11-19 19:40:00|1498.52|1492.62|1498.5|1492.6|1502.45|1496.55|1497.56|1491.66|761
1732045500000|2024-11-19 19:45:00|1498.43|1492.53|1495.45|1489.55|1498.9|1493|1493.45|1487.55|786
1732045800000|2024-11-19 19:50:00|1495.46|1489.56|1495.49|1489.59|1499.9|1494|1495|1489.1|747
1732046100000|2024-11-19 19:55:00|1495.46|1489.56|1491.33|1485.43|1495.49|1489.59|1488.2|1482.3|550
1732046400000|2024-11-19 20:00:00|1491.36|1485.46|1494.65|1488.75|1494.75|1488.85|1487.8|1481.9|367
1732046700000|2024-11-19 20:05:00|1494.55|1488.65|1497.45|1491.55|1497.51|1491.61|1492.7|1486.8|557
1732047000000|2024-11-19 20:10:00|1497.41|1491.51|1499.55|1493.65|1500.85|1494.95|1495.57|1489.67|526
1732047300000|2024-11-19 20:15:00|1499.45|1493.55|1496.05|1490.15|1499.7|1493.8|1493.2|1487.3|511
1732047600000|2024-11-19 20:20:00|1496.1|1490.2|1489.45|1483.55|1497.2|1491.3|1488.45|1482.55|827
1732047900000|2024-11-19 20:25:00|1489.49|1483.59|1491.93|1486.03|1492.5|1486.6|1487.2|1481.3|786
1732048200000|2024-11-19 20:30:00|1491.95|1486.05|1485.55|1479.65|1494.38|1488.48|1484.48|1478.58|740
1732048500000|2024-11-19 20:35:00|1485.65|1479.75|1482.55|1476.65|1486.85|1480.95|1482.55|1476.65|321
1732048800000|2024-11-19 20:40:00|1482.45|1476.55|1485.48|1479.58|1485.51|1479.61|1479|1473.1|643
1732049100000|2024-11-19 20:45:00|1485.35|1479.45|1473.36|1467.46|1485.45|1479.55|1472.65|1466.75|856
1732049400000|2024-11-19 20:50:00|1473.38|1467.48|1467.3|1461.4|1474.18|1468.28|1466.45|1460.55|889
1732049700000|2024-11-19 20:55:00|1467.31|1461.41|1477.45|1471.55|1477.8|1471.9|1465.35|1459.45|907
1732050000000|2024-11-19 21:00:00|1477.38|1471.48|1482.8|1476.9|1483.53|1477.63|1477.15|1471.25|738
1732050300000|2024-11-19 21:05:00|1482.75|1476.85|1470.65|1464.75|1483.8|1477.9|1468.55|1462.65|434
1732050600000|2024-11-19 21:10:00|1470.7|1464.8|1467.45|1461.55|1471.9|1466|1464.6|1458.7|831
1732050900000|2024-11-19 21:15:00|1467.8|1461.9|1461.75|1455.85|1470.53|1464.63|1460.85|1454.95|898
1732051200000|2024-11-19 21:20:00|1462.11|1456.21|1452.68|1446.78|1462.3|1456.4|1451.1|1445.2|881
1732051500000|2024-11-19 21:25:00|1452.51|1446.61|1457.15|1451.25|1461.78|1455.88|1451.9|1446|714
1732051800000|2024-11-19 21:30:00|1457.1|1451.2|1456.75|1450.85|1463.8|1457.9|1454.9|1449|866
1732052100000|2024-11-19 21:35:00|1456.9|1451|1451.58|1445.68|1459.45|1453.55|1450.05|1444.15|775
1732052400000|2024-11-19 21:40:00|1451.6|1445.7|1458.85|1452.95|1459.43|1453.53|1450.05|1444.15|715
1732052700000|2024-11-19 21:45:00|1459.39|1453.49|1463.63|1457.73|1464.07|1458.17|1456.6|1450.7|737
1732053000000|2024-11-19 21:50:00|1463.64|1457.74|1472.35|1466.45|1472.35|1466.45|1462.8|1456.9|439
1732053300000|2024-11-19 21:55:00|1472.45|1466.55|1465.86|1459.96|1473.55|1467.65|1465.7|1459.8|481
1732053600000|2024-11-19 22:00:00|1465.89|1459.99|1472.97|1467.07|1474.99|1469.09|1465.25|1459.35|830
1732053900000|2024-11-19 22:05:00|1472.99|1467.09|1474.47|1468.57|1475.68|1469.78|1471.85|1465.95|554
1732054200000|2024-11-19 22:10:00|1474.42|1468.52|1476.88|1470.98|1476.88|1470.98|1471.81|1465.91|369
1732054500000|2024-11-19 22:15:00|1476.87|1470.97|1471.73|1465.83|1477.19|1471.29|1471.46|1465.56|676
1732054800000|2024-11-19 22:20:00|1471.77|1465.87|1459.84|1453.94|1471.91|1466.01|1459.52|1453.62|422
1732055100000|2024-11-19 22:25:00|1459.77|1453.87|1455.16|1449.26|1463.75|1457.85|1454.19|1448.29|536
1732055400000|2024-11-19 22:30:00|1455.17|1449.27|1452.19|1446.29|1455.17|1449.27|1444.23|1438.33|658
1732055700000|2024-11-19 22:35:00|1452.17|1446.27|1455.05|1449.15|1455.05|1449.15|1449.21|1443.31|505
1732056000000|2024-11-19 22:40:00|1455.08|1449.18|1455.55|1449.65|1455.97|1450.07|1453.47|1447.57|299
1732056300000|2024-11-19 22:45:00|1455.57|1449.67|1458.74|1452.84|1458.74|1452.84|1455.55|1449.65|392
1732056600000|2024-11-19 22:50:00|1458.8|1452.9|1455.5|1449.6|1459.51|1453.61|1454|1448.1|359
1732056900000|2024-11-19 22:55:00|1455.52|1449.62|1457.15|1451.25|1457.2|1451.3|1452.94|1447.04|393
1732057200000|2024-11-19 23:00:00|1457.1|1451.2|1459.35|1453.45|1460.39|1454.49|1454.59|1448.69|755
1732057500000|2024-11-19 23:05:00|1459.4|1453.5|1460.55|1454.65|1460.55|1454.65|1456.45|1450.55|735
1732057800000|2024-11-19 23:10:00|1460.45|1454.55|1463.75|1457.85|1464.4|1458.5|1457.35|1451.45|760
1732058100000|2024-11-19 23:15:00|1463.8|1457.9|1464.31|1458.41|1465.15|1459.25|1460.05|1454.15|741
1732058400000|2024-11-19 23:20:00|1464.45|1458.55|1462.9|1457|1466.95|1461.05|1462.6|1456.7|661
1732058700000|2024-11-19 23:25:00|1462.73|1456.83|1463.35|1457.45|1464.45|1458.55|1459.45|1453.55|581
1732059000000|2024-11-19 23:30:00|1463.3|1457.4|1465.45|1459.55|1465.45|1459.55|1461.55|1455.65|106
1732059300000|2024-11-19 23:35:00|1464.95|1459.05|1467.67|1461.77|1468.85|1462.95|1464.95|1459.05|149
1732059600000|2024-11-19 23:40:00|1467.73|1461.83|1467.45|1461.55|1471.45|1465.55|1466.76|1460.86|215
1732059900000|2024-11-19 23:45:00|1467.85|1461.95|1468.45|1462.55|1468.6|1462.7|1466.65|1460.75|68
1732060200000|2024-11-19 23:50:00|1467.65|1461.75|1466.45|1460.55|1469.55|1463.65|1465.15|1459.25|319
1732060500000|2024-11-19 23:55:00|1466.43|1460.53|1465.55|1459.65|1466.45|1460.55|1464.65|1458.75|225
1732060800000|2024-11-20 00:00:00|1465.45|1459.55|1464.7|1458.8|1466.8|1460.9|1463.65|1457.75|277
1732061100000|2024-11-20 00:05:00|1464.75|1458.85|1471.32|1465.42|1471.45|1465.55|1464.65|1458.75|717
1732061400000|2024-11-20 00:10:00|1470.8|1464.9|1464.57|1458.67|1472.45|1466.55|1463.9|1458|646
1732061700000|2024-11-20 00:15:00|1464.49|1458.59|1461.35|1455.45|1467.5|1461.6|1460.45|1454.55|626
1732062000000|2024-11-20 00:20:00|1461.25|1455.35|1456.48|1450.58|1462.55|1456.65|1456|1450.1|653
1732062300000|2024-11-20 00:25:00|1456.45|1450.55|1451.6|1445.7|1456.7|1450.8|1451.52|1445.62|559
1732062600000|2024-11-20 00:30:00|1451.56|1445.66|1453.43|1447.53|1455.55|1449.65|1450.65|1444.75|705
1732062900000|2024-11-20 00:35:00|1453.45|1447.55|1461.15|1455.25|1461.56|1455.66|1452.3|1446.4|767
1732063200000|2024-11-20 00:40:00|1461.3|1455.4|1458.65|1452.75|1466.75|1460.85|1458.15|1452.25|518
1732063500000|2024-11-20 00:45:00|1458.7|1452.8|1455.53|1449.63|1459.75|1453.85|1455.45|1449.55|481
1732063800000|2024-11-20 00:50:00|1455.52|1449.62|1458.43|1452.53|1459.41|1453.51|1454.49|1448.59|701
1732064100000|2024-11-20 00:55:00|1458.46|1452.56|1453.49|1447.59|1459.85|1453.95|1453.46|1447.56|619
1732064400000|2024-11-20 01:00:00|1453.48|1447.58|1461.95|1456.05|1462.38|1456.48|1453.4|1447.5|681
1732064700000|2024-11-20 01:05:00|1461.51|1455.61|1462.45|1456.55|1463.35|1457.45|1459.53|1453.63|709
1732065000000|2024-11-20 01:10:00|1462.4|1456.5|1459.75|1453.85|1462.52|1456.62|1457.68|1451.78|417
1732065300000|2024-11-20 01:15:00|1459.65|1453.75|1454.75|1448.85|1460.75|1454.85|1454.45|1448.55|270
1732065600000|2024-11-20 01:20:00|1454.7|1448.8|1446.54|1440.64|1456.7|1450.8|1446.39|1440.49|426
1732065900000|2024-11-20 01:25:00|1446.56|1440.66|1447.63|1441.73|1449.95|1444.05|1445.25|1439.35|883
1732066200000|2024-11-20 01:30:00|1447.67|1441.77|1456|1450.1|1456.6|1450.7|1444.45|1438.55|871
1732066500000|2024-11-20 01:35:00|1456.15|1450.25|1461.4|1455.5|1461.4|1455.5|1453.4|1447.5|847
1732066800000|2024-11-20 01:40:00|1461.39|1455.49|1451.75|1445.85|1461.39|1455.49|1450.59|1444.69|746
1732067100000|2024-11-20 01:45:00|1451.73|1445.83|1448.46|1442.56|1454.64|1448.74|1446.35|1440.45|790
1732067400000|2024-11-20 01:50:00|1448.45|1442.55|1446.42|1440.52|1454|1448.1|1445.98|1440.08|774
1732067700000|2024-11-20 01:55:00|1446.44|1440.54|1448.71|1442.81|1449.05|1443.15|1446.44|1440.54|796
1732068000000|2024-11-20 02:00:00|1448.9|1443|1447.62|1441.72|1449.54|1443.64|1444.63|1438.73|852
1732068300000|2024-11-20 02:05:00|1447.64|1441.74|1446.52|1440.62|1448.7|1442.8|1443.05|1437.15|847
1732068600000|2024-11-20 02:10:00|1446.49|1440.59|1445.4|1439.5|1447|1441.1|1441.65|1435.75|882
1732068900000|2024-11-20 02:15:00|1445.49|1439.59|1447.56|1441.66|1447.7|1441.8|1440.48|1434.58|851
1732069200000|2024-11-20 02:20:00|1447.54|1441.64|1451.9|1446|1452.65|1446.75|1446.54|1440.64|709
1732069500000|2024-11-20 02:25:00|1451.85|1445.95|1452.46|1446.56|1457.42|1451.52|1451.4|1445.5|661
1732069800000|2024-11-20 02:30:00|1452.43|1446.53|1446.47|1440.57|1452.75|1446.85|1445.44|1439.54|664
1732070100000|2024-11-20 02:35:00|1446.49|1440.59|1441.56|1435.66|1449.5|1443.6|1440.48|1434.58|677
1732070400000|2024-11-20 02:40:00|1441.59|1435.69|1440.57|1434.67|1443.65|1437.75|1437.45|1431.55|686
1732070700000|2024-11-20 02:45:00|1440.62|1434.72|1442.51|1436.61|1442.73|1436.83|1437.3|1431.4|773
1732071000000|2024-11-20 02:50:00|1442.54|1436.64|1441.25|1435.35|1443.1|1437.2|1440.45|1434.55|837
1732071300000|2024-11-20 02:55:00|1441.15|1435.25|1437.55|1431.65|1442.87|1436.97|1435.83|1429.93|802
1732071600000|2024-11-20 03:00:00|1437.57|1431.67|1431.6|1425.7|1438.3|1432.4|1431.39|1425.49|887
1732071900000|2024-11-20 03:05:00|1431.65|1425.75|1434.5|1428.6|1434.6|1428.7|1429.2|1423.3|853
1732072200000|2024-11-20 03:10:00|1434.58|1428.68|1436.46|1430.56|1440.55|1434.65|1432.15|1426.25|840
1732072500000|2024-11-20 03:15:00|1436.45|1430.55|1428.7|1422.8|1437.23|1431.33|1428|1422.1|881
1732072800000|2024-11-20 03:20:00|1429.4|1423.5|1430.55|1424.65|1430.9|1425|1426.45|1420.55|385
1732073100000|2024-11-20 03:25:00|1430.35|1424.45|1432.43|1426.53|1433.55|1427.65|1429.55|1423.65|461
1732073400000|2024-11-20 03:30:00|1432.45|1426.55|1421.32|1415.42|1433.38|1427.48|1421|1415.1|750
1732073700000|2024-11-20 03:35:00|1421.37|1415.47|1430.55|1424.65|1430.85|1424.95|1421.37|1415.47|831
1732074000000|2024-11-20 03:40:00|1430.57|1424.67|1438.51|1432.61|1440.1|1434.2|1429.54|1423.64|708
1732074300000|2024-11-20 03:45:00|1438.53|1432.63|1441.52|1435.62|1442.21|1436.31|1438.53|1432.63|743
1732074600000|2024-11-20 03:50:00|1441.5|1435.6|1441.59|1435.69|1444.33|1438.43|1439.85|1433.95|603
1732074900000|2024-11-20 03:55:00|1441.61|1435.71|1444.42|1438.52|1444.55|1438.65|1440.7|1434.8|651
1732075200000|2024-11-20 04:00:00|1444.48|1438.58|1435.75|1429.85|1444.48|1438.58|1435.68|1429.78|760
1732075500000|2024-11-20 04:05:00|1435.7|1429.8|1434.31|1428.41|1436.48|1430.58|1432.43|1426.53|586
1732075800000|2024-11-20 04:10:00|1434.3|1428.4|1431.39|1425.49|1434.6|1428.7|1430.4|1424.5|724
1732076100000|2024-11-20 04:15:00|1431.45|1425.55|1434.38|1428.48|1434.6|1428.7|1428.8|1422.9|800
1732076400000|2024-11-20 04:20:00|1434.3|1428.4|1439.37|1433.47|1439.42|1433.52|1432.5|1426.6|697
1732076700000|2024-11-20 04:25:00|1438.71|1432.81|1440.5|1434.6|1440.9|1435|1436.3|1430.4|661
1732077000000|2024-11-20 04:30:00|1440.43|1434.53|1439.59|1433.69|1442.1|1436.2|1438.2|1432.3|678
1732077300000|2024-11-20 04:35:00|1439.58|1433.68|1438.74|1432.84|1439.6|1433.7|1435.53|1429.63|659
1732077600000|2024-11-20 04:40:00|1438.7|1432.8|1438.48|1432.58|1439.68|1433.78|1437.03|1431.13|680
1732077900000|2024-11-20 04:45:00|1438.5|1432.6|1440.05|1434.15|1443.6|1437.7|1438.48|1432.58|692
1732078200000|2024-11-20 04:50:00|1440.08|1434.18|1440.45|1434.55|1441.1|1435.2|1438.05|1432.15|573
1732078500000|2024-11-20 04:55:00|1440.5|1434.6|1440.56|1434.66|1443.49|1437.59|1440.43|1434.53|580
1732078800000|2024-11-20 05:00:00|1440.53|1434.63|1438.4|1432.5|1442.55|1436.65|1434.55|1428.65|694
1732079100000|2024-11-20 05:05:00|1438.48|1432.58|1440.57|1434.67|1440.9|1435|1436.5|1430.6|552
1732079400000|2024-11-20 05:10:00|1441|1435.1|1442.95|1437.05|1445.1|1439.2|1439.95|1434.05|596
1732079700000|2024-11-20 05:15:00|1442.7|1436.8|1444.45|1438.55|1446.45|1440.55|1438.45|1432.55|570
1732080000000|2024-11-20 05:20:00|1444.41|1438.51|1455.43|1449.53|1455.55|1449.65|1444.34|1438.44|672
1732080300000|2024-11-20 05:25:00|1455.39|1449.49|1457.28|1451.38|1458.46|1452.56|1454.68|1448.78|704
1732080600000|2024-11-20 05:30:00|1457.3|1451.4|1458.77|1452.87|1461.58|1455.68|1456|1450.1|796
1732080900000|2024-11-20 05:35:00|1458.92|1453.02|1456.56|1450.66|1464.5|1458.6|1455.45|1449.55|740
1732081200000|2024-11-20 05:40:00|1456.51|1450.61|1458.59|1452.69|1459.93|1454.03|1455.4|1449.5|675
1732081500000|2024-11-20 05:45:00|1458.62|1452.72|1458.05|1452.15|1459.7|1453.8|1454.5|1448.6|601
1732081800000|2024-11-20 05:50:00|1458.03|1452.13|1457.05|1451.15|1459.65|1453.75|1457|1451.1|611
1732082100000|2024-11-20 05:55:00|1457.07|1451.17|1458.45|1452.55|1458.45|1452.55|1456.43|1450.53|401
1732082400000|2024-11-20 06:00:00|1458.6|1452.7|1464.85|1458.95|1465.56|1459.66|1457.7|1451.8|175
1732082700000|2024-11-20 06:05:00|1464.78|1458.88|1463.73|1457.83|1465.85|1459.95|1462.43|1456.53|658
1732083000000|2024-11-20 06:10:00|1464|1458.1|1461.45|1455.55|1467.05|1461.15|1460.75|1454.85|349
1732083300000|2024-11-20 06:15:00|1461.6|1455.7|1457.4|1451.5|1462.85|1456.95|1456.43|1450.53|251
1732083600000|2024-11-20 06:20:00|1457.45|1451.55|1460.45|1454.55|1460.45|1454.55|1456.55|1450.65|174
1732083900000|2024-11-20 06:25:00|1459.7|1453.8|1459.47|1453.57|1460.51|1454.61|1457.9|1452|441
1732084200000|2024-11-20 06:30:00|1459.61|1453.71|1456.53|1450.63|1461.63|1455.73|1456.43|1450.53|657
1732084500000|2024-11-20 06:35:00|1456.49|1450.59|1456.7|1450.8|1460.46|1454.56|1454.6|1448.7|693
1732084800000|2024-11-20 06:40:00|1456.5|1450.6|1452.48|1446.58|1457.4|1451.5|1450.67|1444.77|578
1732085100000|2024-11-20 06:45:00|1452.53|1446.63|1454.7|1448.8|1455.43|1449.53|1450.8|1444.9|460
1732085400000|2024-11-20 06:50:00|1454.75|1448.85|1455.55|1449.65|1456.55|1450.65|1453.55|1447.65|228
1732085700000|2024-11-20 06:55:00|1455.65|1449.75|1450.79|1444.89|1455.9|1450|1450.4|1444.5|426
1732086000000|2024-11-20 07:00:00|1450.8|1444.9|1447.46|1441.56|1452.08|1446.18|1446.74|1440.84|557
1732086300000|2024-11-20 07:05:00|1447.5|1441.6|1447.65|1441.75|1449.05|1443.15|1445.85|1439.95|617
1732086600000|2024-11-20 07:10:00|1447.6|1441.7|1450.05|1444.15|1450.05|1444.15|1446.25|1440.35|583
1732086900000|2024-11-20 07:15:00|1449.93|1444.03|1455.85|1449.95|1455.9|1450|1449.6|1443.7|605
1732087200000|2024-11-20 07:20:00|1455.8|1449.9|1454.95|1449.05|1456.95|1451.05|1452.8|1446.9|601
1732087500000|2024-11-20 07:25:00|1455|1449.1|1453.85|1447.95|1455.7|1449.8|1451.79|1445.89|590
1732087800000|2024-11-20 07:30:00|1454|1448.1|1453.51|1447.61|1456.65|1450.75|1453|1447.1|633
1732088100000|2024-11-20 07:35:00|1453.48|1447.58|1452.52|1446.62|1455.9|1450|1452.5|1446.6|518
1732088400000|2024-11-20 07:40:00|1452.4|1446.5|1449.18|1443.28|1452.51|1446.61|1449.18|1443.28|447
1732088700000|2024-11-20 07:45:00|1448.95|1443.05|1449.76|1443.86|1451.58|1445.68|1447|1441.1|412
1732089000000|2024-11-20 07:50:00|1449.69|1443.79|1449.38|1443.48|1451.93|1446.03|1448.43|1442.53|462
1732089300000|2024-11-20 07:55:00|1449.25|1443.35|1449.58|1443.68|1451.45|1445.55|1448.8|1442.9|364
1732089600000|2024-11-20 08:00:00|1449.48|1443.58|1448.64|1442.74|1449.85|1443.95|1444.65|1438.75|568
1732089900000|2024-11-20 08:05:00|1448.53|1442.63|1450|1444.1|1450.1|1444.2|1446.68|1440.78|508
1732090200000|2024-11-20 08:10:00|1450.05|1444.15|1450.18|1444.28|1450.58|1444.68|1445.78|1439.88|603
1732090500000|2024-11-20 08:15:00|1450.15|1444.25|1455.85|1449.95|1459.25|1453.35|1450.05|1444.15|647
1732090800000|2024-11-20 08:20:00|1455.9|1450|1455.57|1449.67|1457.45|1451.55|1454.49|1448.59|583
1732091100000|2024-11-20 08:25:00|1455.9|1450|1458.8|1452.9|1460.2|1454.3|1454.8|1448.9|554
1732091400000|2024-11-20 08:30:00|1458.75|1452.85|1457.2|1451.3|1460.2|1454.3|1456.05|1450.15|460
1732091700000|2024-11-20 08:35:00|1457.4|1451.5|1462|1456.1|1462.9|1457|1457.4|1451.5|407
1732092000000|2024-11-20 08:40:00|1461.95|1456.05|1467.05|1461.15|1467.1|1461.2|1461.9|1456|528
1732092300000|2024-11-20 08:45:00|1467.1|1461.2|1468.63|1462.73|1469.85|1463.95|1465.58|1459.68|751
1732092600000|2024-11-20 08:50:00|1468.6|1462.7|1470|1464.1|1472.51|1466.61|1468.15|1462.25|562
1732092900000|2024-11-20 08:55:00|1469.95|1464.05|1465.95|1460.05|1470.05|1464.15|1464.6|1458.7|580
1732093200000|2024-11-20 09:00:00|1465.9|1460|1465.75|1459.85|1469.6|1463.7|1463.95|1458.05|379
1732093500000|2024-11-20 09:05:00|1465.8|1459.9|1462.95|1457.05|1467.45|1461.55|1462.45|1456.55|568
1732093800000|2024-11-20 09:10:00|1462.88|1456.98|1473.43|1467.53|1474.15|1468.25|1462.75|1456.85|689
1732094100000|2024-11-20 09:15:00|1473.2|1467.3|1481.48|1475.58|1481.95|1476.05|1471.5|1465.6|793
1732094400000|2024-11-20 09:20:00|1481.47|1475.57|1482.4|1476.5|1486.45|1480.55|1479.2|1473.3|785
1732094700000|2024-11-20 09:25:00|1482.38|1476.48|1473.16|1467.26|1483.7|1477.8|1472.48|1466.58|779
1732095000000|2024-11-20 09:30:00|1472.63|1466.73|1467.45|1461.55|1474.45|1468.55|1466.85|1460.95|225
1732095300000|2024-11-20 09:35:00|1466.95|1461.05|1475.2|1469.3|1478.3|1472.4|1466.45|1460.55|191
1732095600000|2024-11-20 09:40:00|1474.7|1468.8|1487.45|1481.55|1487.45|1481.55|1474.7|1468.8|150
1732095900000|2024-11-20 09:45:00|1487.6|1481.7|1484.55|1478.65|1488.88|1482.98|1484.25|1478.35|615
1732096200000|2024-11-20 09:50:00|1484.95|1479.05|1482.45|1476.55|1489.8|1483.9|1481.45|1475.55|651
1732096500000|2024-11-20 09:55:00|1482.43|1476.53|1487.9|1482|1489.9|1484|1482|1476.1|677
1732096800000|2024-11-20 10:00:00|1487.75|1481.85|1490.34|1484.44|1491.53|1485.63|1484.45|1478.55|837
1732097100000|2024-11-20 10:05:00|1490.41|1484.51|1493.1|1487.2|1493.98|1488.08|1489.63|1483.73|734
1732097400000|2024-11-20 10:10:00|1493.45|1487.55|1491.4|1485.5|1493.63|1487.73|1490.53|1484.63|655
1732097700000|2024-11-20 10:15:00|1491.48|1485.58|1495.51|1489.61|1495.7|1489.8|1491.4|1485.5|713
1732098000000|2024-11-20 10:20:00|1495.52|1489.62|1492.45|1486.55|1495.52|1489.62|1491.4|1485.5|606
1732098300000|2024-11-20 10:25:00|1491.45|1485.55|1491.45|1485.55|1491.95|1486.05|1491.45|1485.55|5
1732098600000|2024-11-20 10:30:00|1490.45|1484.55|1489.5|1483.6|1490.75|1484.85|1489.43|1483.53|167
1732098900000|2024-11-20 10:35:00|1489.45|1483.55|1491.5|1485.6|1491.79|1485.89|1486.49|1480.59|628
1732099200000|2024-11-20 10:40:00|1491.48|1485.58|1490.7|1484.8|1491.59|1485.69|1489.47|1483.57|563
1732099500000|2024-11-20 10:45:00|1490.65|1484.75|1494.9|1489|1494.9|1489|1487.95|1482.05|403
1732099800000|2024-11-20 10:50:00|1494.85|1488.95|1490.65|1484.75|1496.25|1490.35|1490.2|1484.3|491
1732100100000|2024-11-20 10:55:00|1490.75|1484.85|1484.15|1478.25|1490.75|1484.85|1482.6|1476.7|511
1732100400000|2024-11-20 11:00:00|1483.61|1477.71|1474.4|1468.5|1485.45|1479.55|1473.3|1467.4|653
1732100700000|2024-11-20 11:05:00|1474.45|1468.55|1469.46|1463.56|1475.52|1469.62|1468.1|1462.2|815
1732101000000|2024-11-20 11:10:00|1469.5|1463.6|1460.25|1454.35|1473.58|1467.68|1459.6|1453.7|823
1732101300000|2024-11-20 11:15:00|1460.45|1454.55|1464.38|1458.48|1464.9|1459|1460.4|1454.5|838
1732101600000|2024-11-20 11:20:00|1464.32|1458.42|1463.51|1457.61|1465.5|1459.6|1461.7|1455.8|656
1732101900000|2024-11-20 11:25:00|1463.46|1457.56|1464.7|1458.8|1464.9|1459|1460.48|1454.58|457
1732102200000|2024-11-20 11:30:00|1464.3|1458.4|1472.42|1466.52|1474.45|1468.55|1463.55|1457.65|421
1732102500000|2024-11-20 11:35:00|1472.38|1466.48|1468.95|1463.05|1472.42|1466.52|1464.45|1458.55|653
1732102800000|2024-11-20 11:40:00|1468.45|1462.55|1466.45|1460.55|1468.95|1463.05|1466.45|1460.55|19
1732103100000|2024-11-20 11:45:00|1465.45|1459.55|1472.75|1466.85|1473.4|1467.5|1462.15|1456.25|446
1732103400000|2024-11-20 11:50:00|1472.8|1466.9|1475.37|1469.47|1478.45|1472.55|1472.53|1466.63|862
1732103700000|2024-11-20 11:55:00|1475.43|1469.53|1470.54|1464.64|1476.41|1470.51|1469.4|1463.5|755
1732104000000|2024-11-20 12:00:00|1470.6|1464.7|1468.61|1462.71|1473.9|1468|1468.45|1462.55|857
1732104300000|2024-11-20 12:05:00|1468.52|1462.62|1468.59|1462.69|1473.9|1468|1467.35|1461.45|818
1732104600000|2024-11-20 12:10:00|1468.52|1462.62|1472.54|1466.64|1476.5|1470.6|1463.45|1457.55|921
1732104900000|2024-11-20 12:15:00|1472.52|1466.62|1473.65|1467.75|1474.75|1468.85|1468.7|1462.8|742
1732105200000|2024-11-20 12:20:00|1473.7|1467.8|1484.65|1478.75|1484.7|1478.8|1470.55|1464.65|482
1732105500000|2024-11-20 12:25:00|1484.55|1478.65|1474.9|1469|1484.65|1478.75|1474.55|1468.65|446
1732105800000|2024-11-20 12:30:00|1474.8|1468.9|1477.3|1471.4|1481.05|1475.15|1471.8|1465.9|564
1732106100000|2024-11-20 12:35:00|1477.38|1471.48|1486.52|1480.62|1486.62|1480.72|1476.25|1470.35|817
1732106400000|2024-11-20 12:40:00|1486.3|1480.4|1481.59|1475.69|1487.21|1481.31|1477.05|1471.15|798
1732106700000|2024-11-20 12:45:00|1481.62|1475.72|1465.42|1459.52|1481.75|1475.85|1465.2|1459.3|860
1732107000000|2024-11-20 12:50:00|1465.4|1459.5|1477.45|1471.55|1479.6|1473.7|1463.45|1457.55|851
1732107300000|2024-11-20 12:55:00|1477.15|1471.25|1477.56|1471.66|1482.55|1476.65|1477.15|1471.25|801
1732107600000|2024-11-20 13:00:00|1477.58|1471.68|1472.39|1466.49|1484.9|1479|1469.85|1463.95|923
1732107900000|2024-11-20 13:05:00|1472.55|1466.65|1478.15|1472.25|1478.45|1472.55|1472.55|1466.65|855
1732108200000|2024-11-20 13:10:00|1478.38|1472.48|1480.5|1474.6|1486.48|1480.58|1478.25|1472.35|891
1732108500000|2024-11-20 13:15:00|1480.3|1474.4|1482.28|1476.38|1489.45|1483.55|1479.4|1473.5|1024
1732108800000|2024-11-20 13:20:00|1482.2|1476.3|1489.4|1483.5|1489.6|1483.7|1479.1|1473.2|961
1732109100000|2024-11-20 13:25:00|1489.43|1483.53|1494.58|1488.68|1494.83|1488.93|1487.65|1481.75|866
1732109400000|2024-11-20 13:30:00|1494.54|1488.64|1494.45|1488.55|1496.68|1490.78|1491.47|1485.57|907
1732109700000|2024-11-20 13:35:00|1494.4|1488.5|1485.45|1479.55|1495.55|1489.65|1485.45|1479.55|836
1732110000000|2024-11-20 13:40:00|1485.35|1479.45|1488.46|1482.56|1491.6|1485.7|1480.55|1474.65|468
1732110300000|2024-11-20 13:45:00|1488.44|1482.54|1496.6|1490.7|1499.45|1493.55|1488.43|1482.53|615
1732110600000|2024-11-20 13:50:00|1496.75|1490.85|1505.4|1499.5|1505.4|1499.5|1494.55|1488.65|240
1732110900000|2024-11-20 13:55:00|1505.45|1499.55|1514.31|1508.41|1516.45|1510.55|1503.65|1497.75|687
1732111200000|2024-11-20 14:00:00|1514.29|1508.39|1520.54|1514.64|1521.6|1515.7|1513.78|1507.88|983
1732111500000|2024-11-20 14:05:00|1520.55|1514.65|1531.36|1525.46|1534.45|1528.55|1519.1|1513.2|972
1732111800000|2024-11-20 14:10:00|1531.05|1525.15|1520.3|1514.4|1535.3|1529.4|1519.66|1513.76|1021
1732112100000|2024-11-20 14:15:00|1520.4|1514.5|1516.48|1510.58|1525.52|1519.62|1515.51|1509.61|976
1732112400000|2024-11-20 14:20:00|1516.53|1510.63|1507.05|1501.15|1517.45|1511.55|1503.25|1497.35|926
1732112700000|2024-11-20 14:25:00|1507|1501.1|1503.57|1497.67|1508.48|1502.58|1503.5|1497.6|887
1732113000000|2024-11-20 14:30:00|1503.55|1497.65|1501.42|1495.52|1505.35|1499.45|1497.46|1491.56|988
1732113300000|2024-11-20 14:35:00|1501.43|1495.53|1485|1479.1|1501.43|1495.53|1484.53|1478.63|1007
1732113600000|2024-11-20 14:40:00|1485.05|1479.15|1491.52|1485.62|1494.45|1488.55|1481.1|1475.2|966
1732113900000|2024-11-20 14:45:00|1491.5|1485.6|1500.2|1494.3|1503|1497.1|1488.3|1482.4|653
1732114200000|2024-11-20 14:50:00|1500.45|1494.55|1498.49|1492.59|1507.45|1501.55|1498.4|1492.5|673
1732114500000|2024-11-20 14:55:00|1498.44|1492.54|1501.74|1495.84|1504.8|1498.9|1495.3|1489.4|861
1732114800000|2024-11-20 15:00:00|1502.4|1496.5|1497.64|1491.74|1507.45|1501.55|1492.43|1486.53|967
1732115100000|2024-11-20 15:05:00|1497.45|1491.55|1481.49|1475.59|1498.35|1492.45|1481.48|1475.58|964
1732115400000|2024-11-20 15:10:00|1481.48|1475.58|1483.65|1477.75|1486.7|1480.8|1479.1|1473.2|862
1732115700000|2024-11-20 15:15:00|1483.6|1477.7|1487.41|1481.51|1489.1|1483.2|1480.64|1474.74|959
1732116000000|2024-11-20 15:20:00|1487.55|1481.65|1489.6|1483.7|1489.6|1483.7|1482.3|1476.4|1021
1732116300000|2024-11-20 15:25:00|1489.5|1483.6|1488.38|1482.48|1493.43|1487.53|1487.45|1481.55|918
1732116600000|2024-11-20 15:30:00|1488.28|1482.38|1493.8|1487.9|1496.8|1490.9|1484.48|1478.58|940
1732116900000|2024-11-20 15:35:00|1493.75|1487.85|1497.75|1491.85|1497.9|1492|1488.45|1482.55|762
1732117200000|2024-11-20 15:40:00|1497.9|1492|1498.9|1493|1500.75|1494.85|1492.6|1486.7|664
1732117500000|2024-11-20 15:45:00|1499|1493.1|1505.6|1499.7|1505.9|1500|1497.45|1491.55|814
1732117800000|2024-11-20 15:50:00|1505.65|1499.75|1504.75|1498.85|1508.75|1502.85|1504.75|1498.85|612
1732118100000|2024-11-20 15:55:00|1504.8|1498.9|1503|1497.1|1505.4|1499.5|1501.6|1495.7|551
1732118400000|2024-11-20 16:00:00|1502.95|1497.05|1500.7|1494.8|1503.2|1497.3|1496.55|1490.65|537
1732118700000|2024-11-20 16:05:00|1500.6|1494.7|1493.41|1487.51|1500.65|1494.75|1485.15|1479.25|678
1732119000000|2024-11-20 16:10:00|1493.39|1487.49|1480.34|1474.44|1493.45|1487.55|1478.45|1472.55|1002
1732119300000|2024-11-20 16:15:00|1480.3|1474.4|1477.65|1471.75|1480.65|1474.75|1470.4|1464.5|1005
1732119600000|2024-11-20 16:20:00|1477.79|1471.89|1464.58|1458.68|1479.4|1473.5|1464.56|1458.66|972
1732119900000|2024-11-20 16:25:00|1464.6|1458.7|1459.15|1453.25|1466.8|1460.9|1458.49|1452.59|1019
1732120200000|2024-11-20 16:30:00|1458.59|1452.69|1462.45|1456.55|1462.6|1456.7|1453.2|1447.3|1005
1732120500000|2024-11-20 16:35:00|1462.6|1456.7|1461.41|1455.51|1468.34|1462.44|1453.45|1447.55|981
1732120800000|2024-11-20 16:40:00|1461.43|1455.53|1469.26|1463.36|1469.26|1463.36|1460.05|1454.15|954
1732121100000|2024-11-20 16:45:00|1469.16|1463.26|1461.45|1455.55|1472.5|1466.6|1460.75|1454.85|621
1732121400000|2024-11-20 16:50:00|1461.65|1455.75|1470.65|1464.75|1475.45|1469.55|1459.6|1453.7|480
1732121700000|2024-11-20 16:55:00|1470.6|1464.7|1465|1459.1|1471.45|1465.55|1464.55|1458.65|948
1732122000000|2024-11-20 17:00:00|1464.9|1459|1471.38|1465.48|1471.6|1465.7|1464.2|1458.3|1005
1732122300000|2024-11-20 17:05:00|1471.45|1465.55|1471.36|1465.46|1473.45|1467.55|1464.3|1458.4|988
1732122600000|2024-11-20 17:10:00|1471.41|1465.51|1461.53|1455.63|1474.45|1468.55|1460.45|1454.55|976
1732122900000|2024-11-20 17:15:00|1461.55|1455.65|1456.3|1450.4|1463.43|1457.53|1453.15|1447.25|958
1732123200000|2024-11-20 17:20:00|1456.43|1450.53|1449.45|1443.55|1456.43|1450.53|1448.8|1442.9|655
1732123500000|2024-11-20 17:25:00|1451.2|1445.3|1454.65|1448.75|1454.8|1448.9|1451.2|1445.3|42
1732123800000|2024-11-20 17:30:00|1454.7|1448.8|1449.75|1443.85|1456.8|1450.9|1447.95|1442.05|515
1732124100000|2024-11-20 17:35:00|1449.8|1443.9|1459.4|1453.5|1461.45|1455.55|1446.65|1440.75|803
1732124400000|2024-11-20 17:40:00|1459.48|1453.58|1454.88|1448.98|1459.7|1453.8|1452.42|1446.52|864
1732124700000|2024-11-20 17:45:00|1455|1449.1|1454.7|1448.8|1456.25|1450.35|1451.65|1445.75|592
1732125000000|2024-11-20 17:50:00|1454.6|1448.7|1446.3|1440.4|1455.6|1449.7|1446.3|1440.4|806
1732125300000|2024-11-20 17:55:00|1446.47|1440.57|1437.33|1431.43|1446.54|1440.64|1437.33|1431.43|869
1732125600000|2024-11-20 18:00:00|1437.41|1431.51|1441.64|1435.74|1443.75|1437.85|1428.1|1422.2|1009
1732125900000|2024-11-20 18:05:00|1441.58|1435.68|1442.2|1436.3|1444.45|1438.55|1437.2|1431.3|767
1732126200000|2024-11-20 18:10:00|1442.65|1436.75|1444.68|1438.78|1445.47|1439.57|1440.65|1434.75|798
1732126500000|2024-11-20 18:15:00|1444.79|1438.89|1435.4|1429.5|1447.9|1442|1435.15|1429.25|967
1732126800000|2024-11-20 18:20:00|1435.5|1429.6|1433.38|1427.48|1435.5|1429.6|1422.45|1416.55|997
1732127100000|2024-11-20 18:25:00|1433.39|1427.49|1435.33|1429.43|1437.67|1431.77|1429.95|1424.05|1023
1732127400000|2024-11-20 18:30:00|1435.45|1429.55|1430.3|1424.4|1437.75|1431.85|1426.45|1420.55|1025
1732127700000|2024-11-20 18:35:00|1430.35|1424.45|1431.45|1425.55|1437.53|1431.63|1423.4|1417.5|1029
1732128000000|2024-11-20 18:40:00|1431.44|1425.54|1434.68|1428.78|1437.46|1431.56|1431.05|1425.15|903
1732128300000|2024-11-20 18:45:00|1434.63|1428.73|1434.2|1428.3|1437.49|1431.59|1432.8|1426.9|969
1732128600000|2024-11-20 18:50:00|1434.37|1428.47|1432.4|1426.5|1434.48|1428.58|1426.45|1420.55|950
1732128900000|2024-11-20 18:55:00|1432.38|1426.48|1428.48|1422.58|1434.56|1428.66|1428.45|1422.55|843
1732129200000|2024-11-20 19:00:00|1428.38|1422.48|1425.56|1419.66|1428.52|1422.62|1419.45|1413.55|918
1732129500000|2024-11-20 19:05:00|1425.58|1419.68|1418.38|1412.48|1427.6|1421.7|1415.45|1409.55|946
1732129800000|2024-11-20 19:10:00|1418.4|1412.5|1415.65|1409.75|1418.8|1412.9|1412.7|1406.8|840
1732130100000|2024-11-20 19:15:00|1415.53|1409.63|1409.52|1403.62|1417.4|1411.5|1409.43|1403.53|913
1732130400000|2024-11-20 19:20:00|1409.53|1403.63|1407.49|1401.59|1412.56|1406.66|1406.53|1400.63|775
1732130700000|2024-11-20 19:25:00|1407.54|1401.64|1417.34|1411.44|1417.34|1411.44|1407.4|1401.5|864
1732131000000|2024-11-20 19:30:00|1417.39|1411.49|1419.35|1413.45|1422.37|1416.47|1415.63|1409.73|783
1732131300000|2024-11-20 19:35:00|1419.25|1413.35|1421.45|1415.55|1423|1417.1|1417.58|1411.68|779
1732131600000|2024-11-20 19:40:00|1421.05|1415.15|1426.15|1420.25|1426.25|1420.35|1420.45|1414.55|381
1732131900000|2024-11-20 19:45:00|1426.55|1420.65|1427.46|1421.56|1429.15|1423.25|1424.55|1418.65|454
1732132200000|2024-11-20 19:50:00|1427.39|1421.49|1422.43|1416.53|1427.44|1421.54|1421.45|1415.55|731
1732132500000|2024-11-20 19:55:00|1422.25|1416.35|1419.85|1413.95|1422.45|1416.55|1419.7|1413.8|609
1732132800000|2024-11-20 20:00:00|1419.9|1414|1415.58|1409.68|1419.9|1414|1414.54|1408.64|810
1732133100000|2024-11-20 20:05:00|1415.52|1409.62|1416.64|1410.74|1417.5|1411.6|1411.55|1405.65|831
1732133400000|2024-11-20 20:10:00|1416.9|1411|1424.75|1418.85|1425.39|1419.49|1416.6|1410.7|708
1732133700000|2024-11-20 20:15:00|1424.8|1418.9|1432.56|1426.66|1432.65|1426.75|1422.8|1416.9|691
1732134000000|2024-11-20 20:20:00|1432.58|1426.68|1437.56|1431.66|1437.7|1431.8|1432.51|1426.61|673
1732134300000|2024-11-20 20:25:00|1437.48|1431.58|1440.54|1434.64|1441.35|1435.45|1435.85|1429.95|762
1732134600000|2024-11-20 20:30:00|1440.58|1434.68|1445.5|1439.6|1445.53|1439.63|1439.78|1433.88|763
1732134900000|2024-11-20 20:35:00|1445.53|1439.63|1441|1435.1|1446.51|1440.61|1436.55|1430.65|879
1732135200000|2024-11-20 20:40:00|1440.9|1435|1443.75|1437.85|1443.75|1437.85|1438.86|1432.96|662
1732135500000|2024-11-20 20:45:00|1443.8|1437.9|1441.95|1436.05|1448.25|1442.35|1441.65|1435.75|654
1732135800000|2024-11-20 20:50:00|1441.79|1435.89|1444.13|1438.23|1446.37|1440.47|1441.55|1435.65|533
1732136100000|2024-11-20 20:55:00|1444.1|1438.2|1442|1436.1|1445.45|1439.55|1440.78|1434.88|573
1732136400000|2024-11-20 21:00:00|1441.9|1436|1442.45|1436.55|1444.75|1438.85|1439.9|1434|349
1732136700000|2024-11-20 21:05:00|1441.7|1435.8|1441.45|1435.55|1443.15|1437.25|1439.45|1433.55|102
1732137000000|2024-11-20 21:10:00|1440.85|1434.95|1440.9|1435|1442.45|1436.55|1439|1433.1|340
1732137300000|2024-11-20 21:15:00|1441|1435.1|1438.88|1432.98|1446.65|1440.75|1436.51|1430.61|549
1732137600000|2024-11-20 21:20:00|1438.95|1433.05|1437.55|1431.65|1440.45|1434.55|1431.65|1425.75|946
1732137900000|2024-11-20 21:25:00|1437.5|1431.6|1436.56|1430.66|1438.15|1432.25|1435.4|1429.5|673
1732138200000|2024-11-20 21:30:00|1436.54|1430.64|1435.6|1429.7|1440.1|1434.2|1433.94|1428.04|789
1732138500000|2024-11-20 21:35:00|1435.62|1429.72|1440.55|1434.65|1442.05|1436.15|1434.1|1428.2|716
1732138800000|2024-11-20 21:40:00|1440.54|1434.64|1445.65|1439.75|1445.95|1440.05|1439.75|1433.85|717
1732139100000|2024-11-20 21:45:00|1445.68|1439.78|1444.68|1438.78|1447.6|1441.7|1444.35|1438.45|736
1732139400000|2024-11-20 21:50:00|1444.75|1438.85|1443.6|1437.7|1445.44|1439.54|1440.85|1434.95|648
1732139700000|2024-11-20 21:55:00|1443.62|1437.72|1442.23|1436.33|1444.62|1438.72|1440.8|1434.9|481
1732140000000|2024-11-20 22:00:00|1442.18|1436.28|1448.68|1442.78|1448.94|1443.04|1441.8|1435.9|592
1732140300000|2024-11-20 22:05:00|1448.67|1442.77|1449.34|1443.44|1451.34|1445.44|1448.67|1442.77|386
1732140600000|2024-11-20 22:10:00|1449.33|1443.43|1454.32|1448.42|1454.57|1448.67|1449.27|1443.37|355
1732140900000|2024-11-20 22:15:00|1454.28|1448.38|1451.79|1445.89|1457.62|1451.72|1451.34|1445.44|555
1732141200000|2024-11-20 22:20:00|1451.86|1445.96|1454.42|1448.52|1457.94|1452.04|1451.78|1445.88|345
1732141500000|2024-11-20 22:25:00|1454.44|1448.54|1450.18|1444.28|1454.5|1448.6|1449.66|1443.76|316
1732141800000|2024-11-20 22:30:00|1450.07|1444.17|1442.7|1436.8|1450.28|1444.38|1442.53|1436.63|299
1732142100000|2024-11-20 22:35:00|1442.82|1436.92|1438.76|1432.86|1443.52|1437.62|1436.65|1430.75|322
1732142400000|2024-11-20 22:40:00|1438.85|1432.95|1438.99|1433.09|1439.14|1433.24|1436.44|1430.54|306
1732142700000|2024-11-20 22:45:00|1438.98|1433.08|1437.16|1431.26|1438.98|1433.08|1435.63|1429.73|333
1732143000000|2024-11-20 22:50:00|1437.49|1431.59|1440.01|1434.11|1440.2|1434.3|1437|1431.1|288
1732143300000|2024-11-20 22:55:00|1440.04|1434.14|1440.58|1434.68|1442.46|1436.56|1437.43|1431.53|321
1732143600000|2024-11-20 23:00:00|1440.7|1434.8|1441.4|1435.5|1441.5|1435.6|1436|1430.1|425
1732143900000|2024-11-20 23:05:00|1441.55|1435.65|1438.75|1432.85|1441.7|1435.8|1436.45|1430.55|316
1732144200000|2024-11-20 23:10:00|1438.7|1432.8|1436.29|1430.39|1443|1437.1|1434.9|1429|682
1732144500000|2024-11-20 23:15:00|1436.05|1430.15|1432.51|1426.61|1436.7|1430.8|1432.51|1426.61|530
1732144800000|2024-11-20 23:20:00|1432.5|1426.6|1432.5|1426.6|1433.52|1427.62|1429.45|1423.55|479
1732145100000|2024-11-20 23:25:00|1432.6|1426.7|1432.9|1427|1435.45|1429.55|1431.65|1425.75|498
1732145400000|2024-11-20 23:30:00|1432.85|1426.95|1432.69|1426.79|1436.04|1430.14|1430.73|1424.83|559
1732145700000|2024-11-20 23:35:00|1432.7|1426.8|1435.54|1429.64|1435.85|1429.95|1431.52|1425.62|488
1732146000000|2024-11-20 23:40:00|1435.27|1429.37|1432.51|1426.61|1437.3|1431.4|1431.05|1425.15|409
1732146300000|2024-11-20 23:45:00|1432.43|1426.53|1429.25|1423.35|1433|1427.1|1429.15|1423.25|302
1732146600000|2024-11-20 23:50:00|1429.2|1423.3|1426.9|1421|1429.7|1423.8|1426.05|1420.15|464
1732146900000|2024-11-20 23:55:00|1427|1421.1|1426.8|1420.9|1428.9|1423|1423.98|1418.08|500
1732147200000|2024-11-21 00:00:00|1426.65|1420.75|1427.85|1421.95|1428.51|1422.61|1421.75|1415.85|551
1732147500000|2024-11-21 00:05:00|1427.73|1421.83|1431.51|1425.61|1432.52|1426.62|1426.52|1420.62|684
1732147800000|2024-11-21 00:10:00|1431.45|1425.55|1434.65|1428.75|1435.55|1429.65|1429.78|1423.88|566
1732148100000|2024-11-21 00:15:00|1434.7|1428.8|1437|1431.1|1440.05|1434.15|1433.55|1427.65|388
1732148400000|2024-11-21 00:20:00|1437.05|1431.15|1441.07|1435.17|1442|1436.1|1437|1431.1|712
1732148700000|2024-11-21 00:25:00|1441.02|1435.12|1444.95|1439.05|1445.59|1439.69|1440.7|1434.8|735
1732149000000|2024-11-21 00:30:00|1444.85|1438.95|1442.49|1436.59|1444.95|1439.05|1439.3|1433.4|893
1732149300000|2024-11-21 00:35:00|1442.46|1436.56|1439.5|1433.6|1443.55|1437.65|1438.15|1432.25|713
1732149600000|2024-11-21 00:40:00|1439.55|1433.65|1440.44|1434.54|1441.45|1435.55|1438.37|1432.47|695
1732149900000|2024-11-21 00:45:00|1440.46|1434.56|1441.55|1435.65|1444.45|1438.55|1439.48|1433.58|783
1732150200000|2024-11-21 00:50:00|1441.46|1435.56|1440.45|1434.55|1443.49|1437.59|1439.15|1433.25|677
1732150500000|2024-11-21 00:55:00|1440.3|1434.4|1434.52|1428.62|1440.54|1434.64|1434.15|1428.25|576
1732150800000|2024-11-21 01:00:00|1434.54|1428.64|1434.53|1428.63|1437.45|1431.55|1433.45|1427.55|688
1732151100000|2024-11-21 01:05:00|1434.5|1428.6|1437.45|1431.55|1440.45|1434.55|1434.43|1428.53|713
1732151400000|2024-11-21 01:10:00|1437.46|1431.56|1436.5|1430.6|1438.43|1432.53|1432.65|1426.75|794
1732151700000|2024-11-21 01:15:00|1436.52|1430.62|1439.52|1433.62|1440.52|1434.62|1434.7|1428.8|657
1732152000000|2024-11-21 01:20:00|1439.49|1433.59|1446.85|1440.95|1447.65|1441.75|1439.49|1433.59|557
1732152300000|2024-11-21 01:25:00|1446.8|1440.9|1445.6|1439.7|1448.55|1442.65|1444.55|1438.65|361
1732152600000|2024-11-21 01:30:00|1445.55|1439.65|1441.45|1435.55|1445.65|1439.75|1440.45|1434.55|247
1732152900000|2024-11-21 01:35:00|1440.45|1434.55|1432.5|1426.6|1441.45|1435.55|1432.48|1426.58|119
1732153200000|2024-11-21 01:40:00|1432.55|1426.65|1435.8|1429.9|1437.85|1431.95|1432.55|1426.65|668
1732153500000|2024-11-21 01:45:00|1435.85|1429.95|1431.48|1425.58|1437.85|1431.95|1430.76|1424.86|494
1732153800000|2024-11-21 01:50:00|1431.5|1425.6|1429.54|1423.64|1432.65|1426.75|1428.45|1422.55|724
1732154100000|2024-11-21 01:55:00|1429.52|1423.62|1427.54|1421.64|1431.34|1425.44|1427.43|1421.53|705
1732154400000|2024-11-21 02:00:00|1427.65|1421.75|1420.53|1414.63|1427.65|1421.75|1419.41|1413.51|742
1732154700000|2024-11-21 02:05:00|1420.48|1414.58|1415.6|1409.7|1420.57|1414.67|1414.51|1408.61|797
1732155000000|2024-11-21 02:10:00|1415.51|1409.61|1414.37|1408.47|1416.6|1410.7|1412.9|1407|819
1732155300000|2024-11-21 02:15:00|1414.39|1408.49|1410.39|1404.49|1415.45|1409.55|1405.79|1399.89|888
1732155600000|2024-11-21 02:20:00|1410.37|1404.47|1404.59|1398.69|1414.75|1408.85|1404.1|1398.2|821
1732155900000|2024-11-21 02:25:00|1404.9|1399|1397.7|1391.8|1406.15|1400.25|1397.37|1391.47|850
1732156200000|2024-11-21 02:30:00|1397.55|1391.65|1392.25|1386.35|1400.55|1394.65|1391.5|1385.6|912
1732156500000|2024-11-21 02:35:00|1392.2|1386.3|1390.65|1384.75|1396.7|1390.8|1389.55|1383.65|766
1732156800000|2024-11-21 02:40:00|1390.55|1384.65|1388.6|1382.7|1392.85|1386.95|1387.55|1381.65|503
1732157100000|2024-11-21 02:45:00|1388.7|1382.8|1398.56|1392.66|1398.75|1392.85|1388.65|1382.75|637
1732157400000|2024-11-21 02:50:00|1398.59|1392.69|1398.79|1392.89|1399.6|1393.7|1396.4|1390.5|712
1732157700000|2024-11-21 02:55:00|1398.67|1392.77|1399.7|1393.8|1399.7|1393.8|1396.9|1391|704
1732158000000|2024-11-21 03:00:00|1399.6|1393.7|1401.9|1396|1401.9|1396|1396.35|1390.45|714
1732158300000|2024-11-21 03:05:00|1401.85|1395.95|1410.45|1404.55|1411.7|1405.8|1401.85|1395.95|864
1732158600000|2024-11-21 03:10:00|1410.39|1404.49|1413.05|1407.15|1414.54|1408.64|1407.5|1401.6|706
1732158900000|2024-11-21 03:15:00|1413.1|1407.2|1411.58|1405.68|1416.45|1410.55|1407.32|1401.42|787
1732159200000|2024-11-21 03:20:00|1411.56|1405.66|1417.37|1411.47|1417.48|1411.58|1410.53|1404.63|626
1732159500000|2024-11-21 03:25:00|1417.35|1411.45|1433.47|1427.57|1433.7|1427.8|1417.15|1411.25|937
1732159800000|2024-11-21 03:30:00|1433.46|1427.56|1426.63|1420.73|1435.49|1429.59|1425.54|1419.64|977
1732160100000|2024-11-21 03:35:00|1426.54|1420.64|1423.65|1417.75|1433.26|1427.36|1422.36|1416.46|878
1732160400000|2024-11-21 03:40:00|1423.59|1417.69|1418.39|1412.49|1425.65|1419.75|1418.15|1412.25|891
1732160700000|2024-11-21 03:45:00|1418.41|1412.51|1420.48|1414.58|1422.41|1416.51|1417.48|1411.58|809
1732161000000|2024-11-21 03:50:00|1420.49|1414.59|1419.43|1413.53|1422.55|1416.65|1416.65|1410.75|809
1732161300000|2024-11-21 03:55:00|1419.39|1413.49|1418.39|1412.49|1419.85|1413.95|1414.48|1408.58|753
1732161600000|2024-11-21 04:00:00|1418.34|1412.44|1424.4|1418.5|1428.41|1422.51|1417.61|1411.71|852
1732161900000|2024-11-21 04:05:00|1424.33|1418.43|1428.29|1422.39|1432.36|1426.46|1423.45|1417.55|978
1732162200000|2024-11-21 04:10:00|1428.31|1422.41|1432.45|1426.55|1434.4|1428.5|1428.2|1422.3|738
1732162500000|2024-11-21 04:15:00|1432.3|1426.4|1426.4|1420.5|1433.35|1427.45|1423.57|1417.67|344
1732162800000|2024-11-21 04:20:00|1426.38|1420.48|1421.37|1415.47|1427.43|1421.53|1419.45|1413.55|769
1732163100000|2024-11-21 04:25:00|1421.38|1415.48|1440.27|1434.37|1440.75|1434.85|1420.43|1414.53|781
1732163400000|2024-11-21 04:30:00|1440.37|1434.47|1444.05|1438.15|1447.45|1441.55|1439.8|1433.9|1023
1732163700000|2024-11-21 04:35:00|1444.14|1438.24|1455.4|1449.5|1456.4|1450.5|1444.14|1438.24|841
1732164000000|2024-11-21 04:40:00|1455.34|1449.44|1456.15|1450.25|1459.34|1453.44|1454.8|1448.9|666
1732164300000|2024-11-21 04:45:00|1456.34|1450.44|1451.65|1445.75|1459.44|1453.54|1449.3|1443.4|845
1732164600000|2024-11-21 04:50:00|1451.56|1445.66|1451.6|1445.7|1454.4|1448.5|1447.75|1441.85|673
1732164900000|2024-11-21 04:55:00|1451|1445.1|1457.52|1451.62|1461.35|1455.45|1450.6|1444.7|602
1732165200000|2024-11-21 05:00:00|1457.48|1451.58|1462.31|1456.41|1462.8|1456.9|1454.43|1448.53|877
1732165500000|2024-11-21 05:05:00|1461.59|1455.69|1467.45|1461.55|1468.28|1462.38|1461.53|1455.63|787
1732165800000|2024-11-21 05:10:00|1467.48|1461.58|1467.55|1461.65|1470.35|1464.45|1464.6|1458.7|467
1732166100000|2024-11-21 05:15:00|1467.65|1461.75|1467.85|1461.95|1470.65|1464.75|1465.95|1460.05|399
1732166400000|2024-11-21 05:20:00|1467.9|1462|1468.44|1462.54|1468.6|1462.7|1464.5|1458.6|896
1732166700000|2024-11-21 05:25:00|1468.48|1462.58|1464.55|1458.65|1470.45|1464.55|1464.43|1458.53|746
1732167000000|2024-11-21 05:30:00|1464.57|1458.67|1466.43|1460.53|1467.6|1461.7|1463.56|1457.66|902
1732167300000|2024-11-21 05:35:00|1466.42|1460.52|1462.5|1456.6|1466.65|1460.75|1462.1|1456.2|875
1732167600000|2024-11-21 05:40:00|1462.54|1456.64|1469.75|1463.85|1470.45|1464.55|1462.35|1456.45|768
1732167900000|2024-11-21 05:45:00|1469.5|1463.6|1459.45|1453.55|1470.4|1464.5|1459.45|1453.55|714
1732168200000|2024-11-21 05:50:00|1459.4|1453.5|1454.45|1448.55|1461.45|1455.55|1446.85|1440.95|842
1732168500000|2024-11-21 05:55:00|1454.3|1448.4|1454.48|1448.58|1457.25|1451.35|1451.35|1445.45|754
1732168800000|2024-11-21 06:00:00|1454.9|1449|1448.57|1442.67|1455.31|1449.41|1446.44|1440.54|818
1732169100000|2024-11-21 06:05:00|1448.5|1442.6|1450.41|1444.51|1451.85|1445.95|1447.48|1441.58|880
1732169400000|2024-11-21 06:10:00|1450.53|1444.63|1452.45|1446.55|1453.95|1448.05|1450.43|1444.53|739
1732169700000|2024-11-21 06:15:00|1452.43|1446.53|1463.49|1457.59|1465.34|1459.44|1452.35|1446.45|804
1732170000000|2024-11-21 06:20:00|1463.51|1457.61|1467.29|1461.39|1467.29|1461.39|1458.35|1452.45|740
1732170300000|2024-11-21 06:25:00|1467.2|1461.3|1461.54|1455.64|1467.34|1461.44|1461.51|1455.61|757
1732170600000|2024-11-21 06:30:00|1461.55|1455.65|1460.45|1454.55|1465.34|1459.44|1460.15|1454.25|761
1732170900000|2024-11-21 06:35:00|1460.7|1454.8|1454.31|1448.41|1461.42|1455.52|1453.45|1447.55|816
1732171200000|2024-11-21 06:40:00|1454.36|1448.46|1450.85|1444.95|1456.25|1450.35|1450.7|1444.8|281
1732171500000|2024-11-21 06:45:00|1450.45|1444.55|1451.45|1445.55|1452.16|1446.26|1447.25|1441.35|521
1732171800000|2024-11-21 06:50:00|1451.55|1445.65|1457.6|1451.7|1457.8|1451.9|1451.2|1445.3|476
1732172100000|2024-11-21 06:55:00|1457.25|1451.35|1456.34|1450.44|1460.45|1454.55|1450.55|1444.65|331
1732172400000|2024-11-21 07:00:00|1456.31|1450.41|1455.47|1449.57|1458.45|1452.55|1453.4|1447.5|718
1732172700000|2024-11-21 07:05:00|1455.43|1449.53|1462.37|1456.47|1464.34|1458.44|1454.48|1448.58|721
1732173000000|2024-11-21 07:10:00|1462.4|1456.5|1457.4|1451.5|1463.5|1457.6|1456.43|1450.53|614
1732173300000|2024-11-21 07:15:00|1457.37|1451.47|1458.45|1452.55|1459.31|1453.41|1456.25|1450.35|534
1732173600000|2024-11-21 07:20:00|1458.5|1452.6|1464.4|1458.5|1464.45|1458.55|1458.45|1452.55|92
1732173900000|2024-11-21 07:25:00|1464.3|1458.4|1460.2|1454.3|1464.35|1458.45|1455.7|1449.8|602
1732174200000|2024-11-21 07:30:00|1460.22|1454.32|1457.15|1451.25|1462.27|1456.37|1456.35|1450.45|647
1732174500000|2024-11-21 07:35:00|1457.2|1451.3|1455.92|1450.02|1460.19|1454.29|1455.39|1449.49|629
1732174800000|2024-11-21 07:40:00|1455.97|1450.07|1463|1457.1|1464.1|1458.2|1452.9|1447|570
1732175100000|2024-11-21 07:45:00|1462.83|1456.93|1462.45|1456.55|1463.21|1457.31|1460.8|1454.9|594
1732175400000|2024-11-21 07:50:00|1462.38|1456.48|1469.34|1463.44|1469.35|1463.45|1461.95|1456.05|594
1732175700000|2024-11-21 07:55:00|1469.31|1463.41|1469.39|1463.49|1470.45|1464.55|1467.95|1462.05|575
1732176000000|2024-11-21 08:00:00|1469.36|1463.46|1474.28|1468.38|1476.26|1470.36|1468.53|1462.63|711
1732176300000|2024-11-21 08:05:00|1474.3|1468.4|1473.31|1467.41|1476.32|1470.42|1471.4|1465.5|652
1732176600000|2024-11-21 08:10:00|1473.37|1467.47|1467.28|1461.38|1473.43|1467.53|1466.7|1460.8|654
1732176900000|2024-11-21 08:15:00|1467.25|1461.35|1464.49|1458.59|1467.37|1461.47|1464.49|1458.59|557
1732177200000|2024-11-21 08:20:00|1464.47|1458.57|1461.6|1455.7|1466.7|1460.8|1461.6|1455.7|193
1732177500000|2024-11-21 08:25:00|1460.75|1454.85|1462.42|1456.52|1462.75|1456.85|1457.25|1451.35|476
1732177800000|2024-11-21 08:30:00|1462.45|1456.55|1467.26|1461.36|1467.45|1461.55|1460.05|1454.15|634
1732178100000|2024-11-21 08:35:00|1467.18|1461.28|1467.4|1461.5|1469.55|1463.65|1466.25|1460.35|646
1732178400000|2024-11-21 08:40:00|1467.34|1461.44|1470.28|1464.38|1471.8|1465.9|1466.3|1460.4|617
1732178700000|2024-11-21 08:45:00|1470.25|1464.35|1467.43|1461.53|1473.13|1467.23|1467.39|1461.49|688
1732179000000|2024-11-21 08:50:00|1467.44|1461.54|1468.03|1462.13|1468.15|1462.25|1464.8|1458.9|619
1732179300000|2024-11-21 08:55:00|1468.05|1462.15|1466|1460.1|1468.39|1462.49|1465.44|1459.54|520
1732179600000|2024-11-21 09:00:00|1466.05|1460.15|1467.85|1461.95|1469.55|1463.65|1465.43|1459.53|694
1732179900000|2024-11-21 09:05:00|1467.51|1461.61|1467.21|1461.31|1471.18|1465.28|1466.55|1460.65|587
1732180200000|2024-11-21 09:10:00|1467.26|1461.36|1464.43|1458.53|1468.4|1462.5|1464|1458.1|690
1732180500000|2024-11-21 09:15:00|1464.46|1458.56|1466.54|1460.64|1467.13|1461.23|1464.15|1458.25|605
1732180800000|2024-11-21 09:20:00|1466.46|1460.56|1465.5|1459.6|1468.15|1462.25|1464.2|1458.3|571
1732181100000|2024-11-21 09:25:00|1465.52|1459.62|1463.35|1457.45|1467.45|1461.55|1462.25|1456.35|540
1732181400000|2024-11-21 09:30:00|1463.43|1457.53|1461.29|1455.39|1464.35|1458.45|1461|1455.1|587
1732181700000|2024-11-21 09:35:00|1461.3|1455.4|1460.29|1454.39|1463.29|1457.39|1457.35|1451.45|588
1732182000000|2024-11-21 09:40:00|1460.26|1454.36|1455.3|1449.4|1460.45|1454.55|1454.6|1448.7|259
1732182300000|2024-11-21 09:45:00|1455.25|1449.35|1451.15|1445.25|1455.3|1449.4|1450.55|1444.65|230
1732182600000|2024-11-21 09:50:00|1451.13|1445.23|1449.44|1443.54|1451.45|1445.55|1448.25|1442.35|513
1732182900000|2024-11-21 09:55:00|1449.41|1443.51|1446.47|1440.57|1450.65|1444.75|1445.45|1439.55|544
1732183200000|2024-11-21 10:00:00|1446.56|1440.66|1454.28|1448.38|1455.45|1449.55|1446.1|1440.2|633
1732183500000|2024-11-21 10:05:00|1454.26|1448.36|1453.9|1448|1456.45|1450.55|1453.1|1447.2|522
1732183800000|2024-11-21 10:10:00|1453.8|1447.9|1451.25|1445.35|1454.45|1448.55|1450.2|1444.3|520
1732184100000|2024-11-21 10:15:00|1451.22|1445.32|1449|1443.1|1451.47|1445.57|1448.15|1442.25|501
1732184400000|2024-11-21 10:20:00|1449.02|1443.12|1443.26|1437.36|1449.35|1443.45|1442.3|1436.4|611
1732184700000|2024-11-21 10:25:00|1443.13|1437.23|1441.32|1435.42|1443.42|1437.52|1438.08|1432.18|634
1732185000000|2024-11-21 10:30:00|1441.1|1435.2|1442.32|1436.42|1445.35|1439.45|1441.1|1435.2|689
1732185300000|2024-11-21 10:35:00|1442.3|1436.4|1444.4|1438.5|1446.31|1440.41|1442.1|1436.2|493
1732185600000|2024-11-21 10:40:00|1444.8|1438.9|1447.38|1441.48|1449.39|1443.49|1444.8|1438.9|510
1732185900000|2024-11-21 10:45:00|1447.32|1441.42|1449.35|1443.45|1449.8|1443.9|1445.1|1439.2|630
1732186200000|2024-11-21 10:50:00|1449.33|1443.43|1446.43|1440.53|1449.38|1443.48|1445.2|1439.3|506
1732186500000|2024-11-21 10:55:00|1446.45|1440.55|1445.34|1439.44|1447.32|1441.42|1443.1|1437.2|433
1732186800000|2024-11-21 11:00:00|1445.45|1439.55|1445|1439.1|1446.85|1440.95|1442.1|1436.2|786
1732187100000|2024-11-21 11:05:00|1445.5|1439.6|1454.5|1448.6|1454.6|1448.7|1441.95|1436.05|880
1732187400000|2024-11-21 11:10:00|1454.85|1448.95|1448.24|1442.34|1455.45|1449.55|1444.47|1438.57|884
1732187700000|2024-11-21 11:15:00|1448.4|1442.5|1451.4|1445.5|1452.8|1446.9|1445.47|1439.57|851
1732188000000|2024-11-21 11:20:00|1451.38|1445.48|1448.29|1442.39|1452.65|1446.75|1448.15|1442.25|857
1732188300000|2024-11-21 11:25:00|1448.27|1442.37|1453.43|1447.53|1453.95|1448.05|1444.1|1438.2|741
1732188600000|2024-11-21 11:30:00|1453.4|1447.5|1453.2|1447.3|1455.45|1449.55|1452.45|1446.55|720
1732188900000|2024-11-21 11:35:00|1453.02|1447.12|1456.95|1451.05|1456.95|1451.05|1451.37|1445.47|188
1732189200000|2024-11-21 11:40:00|1457.45|1451.55|1456.45|1450.55|1457.75|1451.85|1455.05|1449.15|113
1732189500000|2024-11-21 11:45:00|1456.65|1450.75|1457.5|1451.6|1459.3|1453.4|1454.85|1448.95|212
1732189800000|2024-11-21 11:50:00|1457.45|1451.55|1465.05|1459.15|1465.45|1459.55|1457.25|1451.35|464
1732190100000|2024-11-21 11:55:00|1465.15|1459.25|1465.31|1459.41|1468.3|1462.4|1463.48|1457.58|479
1732190400000|2024-11-21 12:00:00|1464.7|1458.8|1470.64|1464.74|1471.45|1465.55|1463.5|1457.6|709
1732190700000|2024-11-21 12:05:00|1470.69|1464.79|1482.75|1476.85|1483.1|1477.2|1470.3|1464.4|676
1732191000000|2024-11-21 12:10:00|1483.25|1477.35|1494.42|1488.52|1494.43|1488.53|1481.45|1475.55|801
1732191300000|2024-11-21 12:15:00|1494.45|1488.55|1504.45|1498.55|1504.45|1498.55|1493.65|1487.75|584
1732191600000|2024-11-21 12:20:00|1504.55|1498.65|1509.45|1503.55|1510.1|1504.2|1497.7|1491.8|368
1732191900000|2024-11-21 12:25:00|1509.65|1503.75|1514.85|1508.95|1516.65|1510.75|1508.3|1502.4|481
1732192200000|2024-11-21 12:30:00|1514.65|1508.75|1504.7|1498.8|1518.85|1512.95|1499|1493.1|917
1732192500000|2024-11-21 12:35:00|1503.9|1498|1506.8|1500.9|1515.45|1509.55|1503.8|1497.9|992
1732192800000|2024-11-21 12:40:00|1506.65|1500.75|1521.8|1515.9|1522|1516.1|1506.5|1500.6|972
1732193100000|2024-11-21 12:45:00|1521.7|1515.8|1527.2|1521.3|1527.34|1521.44|1517.51|1511.61|851
1732193400000|2024-11-21 12:50:00|1527.05|1521.15|1522.36|1516.46|1528.43|1522.53|1520.43|1514.53|953
1732193700000|2024-11-21 12:55:00|1522.34|1516.44|1505.53|1499.63|1526.31|1520.41|1505.4|1499.5|929
1732194000000|2024-11-21 13:00:00|1505.45|1499.55|1515|1509.1|1517.55|1511.65|1505.45|1499.55|895
1732194300000|2024-11-21 13:05:00|1515.1|1509.2|1524.08|1518.18|1525.45|1519.55|1513.58|1507.68|833
1732194600000|2024-11-21 13:10:00|1524.16|1518.26|1533.45|1527.55|1534.5|1528.6|1520.1|1514.2|797
1732194900000|2024-11-21 13:15:00|1533.44|1527.54|1524.51|1518.61|1534.38|1528.48|1521.2|1515.3|944
1732195200000|2024-11-21 13:20:00|1524.48|1518.58|1523.34|1517.44|1529.9|1524|1522.25|1516.35|946
1732195500000|2024-11-21 13:25:00|1523.36|1517.46|1532.45|1526.55|1532.45|1526.55|1520.45|1514.55|879
1732195800000|2024-11-21 13:30:00|1532.35|1526.45|1523.45|1517.55|1535.95|1530.05|1522.55|1516.65|948
1732196100000|2024-11-21 13:35:00|1523.4|1517.5|1527.25|1521.35|1527.43|1521.53|1522.36|1516.46|881
1732196400000|2024-11-21 13:40:00|1527|1521.1|1530.13|1524.23|1533.4|1527.5|1524.35|1518.45|781
1732196700000|2024-11-21 13:45:00|1530.23|1524.33|1528.55|1522.65|1530.45|1524.55|1524.47|1518.57|775
1732197000000|2024-11-21 13:50:00|1527.6|1521.7|1527.95|1522.05|1531.35|1525.45|1527.15|1521.25|737
1732197300000|2024-11-21 13:55:00|1528.35|1522.45|1525.5|1519.6|1529.45|1523.55|1524.32|1518.42|798
1732197600000|2024-11-21 14:00:00|1525.58|1519.68|1531.2|1525.3|1532.5|1526.6|1525.48|1519.58|958
1732197900000|2024-11-21 14:05:00|1531.13|1525.23|1537.58|1531.68|1539.45|1533.55|1530.2|1524.3|825
1732198200000|2024-11-21 14:10:00|1537.6|1531.7|1539.35|1533.45|1540.45|1534.55|1535.2|1529.3|888
1732198500000|2024-11-21 14:15:00|1539.28|1533.38|1531.05|1525.15|1539.4|1533.5|1530.3|1524.4|869
1732198800000|2024-11-21 14:20:00|1531|1525.1|1527.38|1521.48|1531.43|1525.53|1525.15|1519.25|809
1732199100000|2024-11-21 14:25:00|1527.41|1521.51|1525.5|1519.6|1529.37|1523.47|1525.15|1519.25|799
1732199400000|2024-11-21 14:30:00|1525.6|1519.7|1520.5|1514.6|1529.39|1523.49|1519.37|1513.47|933
1732199700000|2024-11-21 14:35:00|1520.64|1514.74|1505.45|1499.55|1522.15|1516.25|1505.45|1499.55|1004
1732200000000|2024-11-21 14:40:00|1505.43|1499.53|1516.32|1510.42|1516.32|1510.42|1499.7|1493.8|1014
1732200300000|2024-11-21 14:45:00|1516.25|1510.35|1520.29|1514.39|1524.39|1518.49|1513.35|1507.45|976
1732200600000|2024-11-21 14:50:00|1520.34|1514.44|1508.6|1502.7|1524.3|1518.4|1508.1|1502.2|1009
1732200900000|2024-11-21 14:55:00|1508.25|1502.35|1519.44|1513.54|1522.41|1516.51|1508.1|1502.2|1041
1732201200000|2024-11-21 15:00:00|1519.45|1513.55|1512.45|1506.55|1519.45|1513.55|1508.35|1502.45|1052
1732201500000|2024-11-21 15:05:00|1512.48|1506.58|1502.4|1496.5|1513.35|1507.45|1502.1|1496.2|946
1732201800000|2024-11-21 15:10:00|1502.41|1496.51|1503.35|1497.45|1506.15|1500.25|1494.15|1488.25|929
1732202100000|2024-11-21 15:15:00|1503.45|1497.55|1504.4|1498.5|1511.45|1505.55|1502.3|1496.4|927
1732202400000|2024-11-21 15:20:00|1504.34|1498.44|1491.05|1485.15|1505.45|1499.55|1490.25|1484.35|945
1732202700000|2024-11-21 15:25:00|1491.24|1485.34|1475.39|1469.49|1494.41|1488.51|1474.35|1468.45|1004
1732203000000|2024-11-21 15:30:00|1475.34|1469.44|1468.39|1462.49|1479.45|1473.55|1467.55|1461.65|1043
1732203300000|2024-11-21 15:35:00|1468.2|1462.3|1473.3|1467.4|1486.52|1480.62|1468.15|1462.25|1036
1732203600000|2024-11-21 15:40:00|1473.25|1467.35|1481.42|1475.52|1484.04|1478.14|1468.3|1462.4|981
1732203900000|2024-11-21 15:45:00|1481.48|1475.58|1491.34|1485.44|1494.4|1488.5|1477.49|1471.59|968
1732204200000|2024-11-21 15:50:00|1491.36|1485.46|1486.34|1480.44|1492.2|1486.3|1478.3|1472.4|930
1732204500000|2024-11-21 15:55:00|1486.27|1480.37|1484.1|1478.2|1488.35|1482.45|1483.3|1477.4|912
1732204800000|2024-11-21 16:00:00|1484|1478.1|1490.4|1484.5|1491.32|1485.42|1483.63|1477.73|879
1732205100000|2024-11-21 16:05:00|1490.35|1484.45|1487.45|1481.55|1494.3|1488.4|1487.45|1481.55|337
1732205400000|2024-11-21 16:10:00|1486.45|1480.55|1491.38|1485.48|1491.41|1485.51|1481.45|1475.55|199
1732205700000|2024-11-21 16:15:00|1491.4|1485.5|1494.43|1488.53|1496.4|1490.5|1490.5|1484.6|910
1732206000000|2024-11-21 16:20:00|1494.42|1488.52|1497.41|1491.51|1497.9|1492|1493.2|1487.3|789
1732206300000|2024-11-21 16:25:00|1497.43|1491.53|1500.35|1494.45|1502.41|1496.51|1497.3|1491.4|783
1732206600000|2024-11-21 16:30:00|1500.4|1494.5|1500.72|1494.82|1501.45|1495.55|1493.45|1487.55|913
1732206900000|2024-11-21 16:35:00|1500.85|1494.95|1494.55|1488.65|1500.85|1494.95|1494.2|1488.3|749
1732207200000|2024-11-21 16:40:00|1494.52|1488.62|1496.15|1490.25|1496.75|1490.85|1490.43|1484.53|852
1732207500000|2024-11-21 16:45:00|1496.1|1490.2|1489.38|1483.48|1496.31|1490.41|1486.15|1480.25|888
1732207800000|2024-11-21 16:50:00|1489.4|1483.5|1491.35|1485.45|1496.45|1490.55|1488.45|1482.55|876
1732208100000|2024-11-21 16:55:00|1491.36|1485.46|1491.36|1485.46|1492.5|1486.6|1488.39|1482.49|876
1732208400000|2024-11-21 17:00:00|1491.4|1485.5|1486.4|1480.5|1493.05|1487.15|1485.15|1479.25|880
1732208700000|2024-11-21 17:05:00|1486.45|1480.55|1495.55|1489.65|1495.65|1489.75|1485.95|1480.05|732
1732209000000|2024-11-21 17:10:00|1495.65|1489.75|1494.25|1488.35|1497.45|1491.55|1491.48|1485.58|878
1732209300000|2024-11-21 17:15:00|1493.7|1487.8|1499.35|1493.45|1501.39|1495.49|1493.6|1487.7|932
1732209600000|2024-11-21 17:20:00|1499.25|1493.35|1499.55|1493.65|1499.65|1493.75|1495.9|1490|778
1732209900000|2024-11-21 17:25:00|1499.05|1493.15|1496.75|1490.85|1499.4|1493.5|1495.55|1489.65|369
1732210200000|2024-11-21 17:30:00|1496.8|1490.9|1500.05|1494.15|1502.8|1496.9|1496.6|1490.7|636
1732210500000|2024-11-21 17:35:00|1500.5|1494.6|1502.53|1496.63|1503.15|1497.25|1498.45|1492.55|715
1732210800000|2024-11-21 17:40:00|1502.52|1496.62|1504.62|1498.72|1505.6|1499.7|1499.57|1493.67|727
1732211100000|2024-11-21 17:45:00|1504.56|1498.66|1498.54|1492.64|1505.6|1499.7|1497.61|1491.71|679
1732211400000|2024-11-21 17:50:00|1498.9|1493|1498.05|1492.15|1500.6|1494.7|1497.52|1491.62|583
1732211700000|2024-11-21 17:55:00|1497.9|1492|1503.55|1497.65|1503.55|1497.65|1495.15|1489.25|367
1732212000000|2024-11-21 18:00:00|1503.6|1497.7|1505.44|1499.54|1508.6|1502.7|1502.6|1496.7|766
1732212300000|2024-11-21 18:05:00|1505.45|1499.55|1502.28|1496.38|1505.8|1499.9|1500.48|1494.58|891
1732212600000|2024-11-21 18:10:00|1501.9|1496|1495.66|1489.76|1502.33|1496.43|1494.48|1488.58|786
1732212900000|2024-11-21 18:15:00|1495.68|1489.78|1491.45|1485.55|1498.55|1492.65|1491.05|1485.15|858
1732213200000|2024-11-21 18:20:00|1491.4|1485.5|1497.52|1491.62|1499.8|1493.9|1490.53|1484.63|860
1732213500000|2024-11-21 18:25:00|1497.45|1491.55|1498|1492.1|1499.46|1493.56|1495.3|1489.4|888
1732213800000|2024-11-21 18:30:00|1498.05|1492.15|1497.65|1491.75|1500.51|1494.61|1495.45|1489.55|833
1732214100000|2024-11-21 18:35:00|1497.6|1491.7|1503.6|1497.7|1503.75|1497.85|1496.55|1490.65|737
1732214400000|2024-11-21 18:40:00|1503.58|1497.68|1497.42|1491.52|1503.65|1497.75|1495.05|1489.15|892
1732214700000|2024-11-21 18:45:00|1497.51|1491.61|1502.45|1496.55|1505.75|1499.85|1497.42|1491.52|813
1732215000000|2024-11-21 18:50:00|1502.39|1496.49|1500.41|1494.51|1502.7|1496.8|1498.49|1492.59|886
1732215300000|2024-11-21 18:55:00|1500.48|1494.58|1512.8|1506.9|1514.53|1508.63|1500.45|1494.55|923
1732215600000|2024-11-21 19:00:00|1512.6|1506.7|1517.54|1511.64|1517.85|1511.95|1511.25|1505.35|897
1732215900000|2024-11-21 19:05:00|1517.57|1511.67|1512.28|1506.38|1518.73|1512.83|1511.5|1505.6|926
1732216200000|2024-11-21 19:10:00|1512.22|1506.32|1519.13|1513.23|1519.13|1513.23|1510.49|1504.59|904
1732216500000|2024-11-21 19:15:00|1519.45|1513.55|1502.52|1496.62|1519.65|1513.75|1502.35|1496.45|967
1732216800000|2024-11-21 19:20:00|1501.61|1495.71|1501.63|1495.73|1509.32|1503.42|1501.45|1495.55|1001
1732217100000|2024-11-21 19:25:00|1501.59|1495.69|1498.39|1492.49|1502.75|1496.85|1494.57|1488.67|771
1732217400000|2024-11-21 19:30:00|1498.45|1492.55|1503.52|1497.62|1504.75|1498.85|1498.4|1492.5|654
1732217700000|2024-11-21 19:35:00|1503.49|1497.59|1499.95|1494.05|1507.45|1501.55|1498.39|1492.49|885
1732218000000|2024-11-21 19:40:00|1499.91|1494.01|1501.9|1496|1502.45|1496.55|1497.48|1491.58|697
1732218300000|2024-11-21 19:45:00|1501.7|1495.8|1499.51|1493.61|1502.4|1496.5|1497.89|1491.99|834
1732218600000|2024-11-21 19:50:00|1499.61|1493.71|1495.4|1489.5|1499.68|1493.78|1490.3|1484.4|883
1732218900000|2024-11-21 19:55:00|1495.38|1489.48|1492.99|1487.09|1496.45|1490.55|1490.4|1484.5|758
1732219200000|2024-11-21 20:00:00|1492.86|1486.96|1500.68|1494.78|1502.32|1496.42|1490.6|1484.7|870
1732219500000|2024-11-21 20:05:00|1500.67|1494.77|1498.34|1492.44|1502.07|1496.17|1497.62|1491.72|819
1732219800000|2024-11-21 20:10:00|1497.93|1492.03|1499.59|1493.69|1499.74|1493.84|1496.45|1490.55|727
1732220100000|2024-11-21 20:15:00|1499.62|1493.72|1501.85|1495.95|1504.8|1498.9|1499.48|1493.58|767
1732220400000|2024-11-21 20:20:00|1501.9|1496|1500|1494.1|1502.8|1496.9|1499|1493.1|497
1732220700000|2024-11-21 20:25:00|1500.05|1494.15|1498.55|1492.65|1500.05|1494.15|1497.83|1491.93|662
1732221000000|2024-11-21 20:30:00|1498.4|1492.5|1494.8|1488.9|1500.1|1494.2|1493.55|1487.65|661
1732221300000|2024-11-21 20:35:00|1494.55|1488.65|1488.36|1482.46|1496.7|1490.8|1487.3|1481.4|639
1732221600000|2024-11-21 20:40:00|1488.44|1482.54|1484.95|1479.05|1489.65|1483.75|1484.49|1478.59|835
1732221900000|2024-11-21 20:45:00|1484.85|1478.95|1482.48|1476.58|1485.7|1479.8|1482.45|1476.55|777
1732222200000|2024-11-21 20:50:00|1482.5|1476.6|1486.62|1480.72|1487.15|1481.25|1480.45|1474.55|921
1732222500000|2024-11-21 20:55:00|1486.49|1480.59|1485.5|1479.6|1489|1483.1|1484.57|1478.67|754
1732222800000|2024-11-21 21:00:00|1485.54|1479.64|1482.65|1476.75|1487.5|1481.6|1480.45|1474.55|870
1732223100000|2024-11-21 21:05:00|1482.68|1476.78|1479.5|1473.6|1484.5|1478.6|1477.48|1471.58|712
1732223400000|2024-11-21 21:10:00|1479.47|1473.57|1479.8|1473.9|1480.02|1474.12|1476.2|1470.3|612
1732223700000|2024-11-21 21:15:00|1479.78|1473.88|1479.33|1473.43|1480.65|1474.75|1477.4|1471.5|620
1732224000000|2024-11-21 21:20:00|1479.32|1473.42|1477.4|1471.5|1481.9|1476|1476.98|1471.08|704
1732224300000|2024-11-21 21:25:00|1477.37|1471.47|1475.4|1469.5|1478.41|1472.51|1474.28|1468.38|709
1732224600000|2024-11-21 21:30:00|1475.41|1469.51|1480.65|1474.75|1481.52|1475.62|1475.35|1469.45|699
1732224900000|2024-11-21 21:35:00|1480.6|1474.7|1477.2|1471.3|1481.5|1475.6|1476.73|1470.83|688
1732225200000|2024-11-21 21:40:00|1477.17|1471.27|1473.57|1467.67|1477.64|1471.74|1472.3|1466.4|581
1732225500000|2024-11-21 21:45:00|1473.56|1467.66|1471.45|1465.55|1474.34|1468.44|1471.3|1465.4|561
1732225800000|2024-11-21 21:50:00|1471.46|1465.56|1474.96|1469.06|1475.1|1469.2|1470.53|1464.63|696
1732226100000|2024-11-21 21:55:00|1474.98|1469.08|1475.98|1470.08|1477.6|1471.7|1474.45|1468.55|582
1732226400000|2024-11-21 22:00:00|1475.99|1470.09|1476.79|1470.89|1476.83|1470.93|1475.14|1469.24|466
1732226700000|2024-11-21 22:05:00|1476.69|1470.79|1481.6|1475.7|1482.47|1476.57|1476.42|1470.52|483
1732227000000|2024-11-21 22:10:00|1481.54|1475.64|1481.59|1475.69|1482.38|1476.48|1480.89|1474.99|459
1732227300000|2024-11-21 22:15:00|1481.57|1475.67|1482.08|1476.18|1482.08|1476.18|1480.68|1474.78|534
1732227600000|2024-11-21 22:20:00|1482.1|1476.2|1481.9|1476|1485.77|1479.87|1481.74|1475.84|513
1732227900000|2024-11-21 22:25:00|1481.87|1475.97|1481.91|1476.01|1483.43|1477.53|1481.32|1475.42|412
1732228200000|2024-11-21 22:30:00|1481.8|1475.9|1482.57|1476.67|1483.11|1477.21|1480.44|1474.54|483
1732228500000|2024-11-21 22:35:00|1482.52|1476.62|1485.34|1479.44|1485.69|1479.79|1482.45|1476.55|411
1732228800000|2024-11-21 22:40:00|1485.26|1479.36|1487.69|1481.79|1489.06|1483.16|1485.26|1479.36|269
1732229100000|2024-11-21 22:45:00|1487.72|1481.82|1488.82|1482.92|1489.88|1483.98|1487.54|1481.64|535
1732229400000|2024-11-21 22:50:00|1488.81|1482.91|1491.73|1485.83|1491.9|1486|1488.76|1482.86|462
1732229700000|2024-11-21 22:55:00|1491.64|1485.74|1493.8|1487.9|1494.45|1488.55|1491.57|1485.67|398
1732230000000|2024-11-21 23:00:00|1493.85|1487.95|1494.85|1488.95|1495.2|1489.3|1493.35|1487.45|537
1732230300000|2024-11-21 23:05:00|1494.9|1489|1492.55|1486.65|1495.47|1489.57|1490.65|1484.75|383
1732230600000|2024-11-21 23:10:00|1492.65|1486.75|1487.75|1481.85|1492.65|1486.75|1485.42|1479.52|594
1732230900000|2024-11-21 23:15:00|1487.8|1481.9|1490.48|1484.58|1491.56|1485.66|1487.46|1481.56|734
1732231200000|2024-11-21 23:20:00|1490.45|1484.55|1493.58|1487.68|1494.75|1488.85|1490.38|1484.48|511
1732231500000|2024-11-21 23:25:00|1493.6|1487.7|1493.58|1487.68|1493.6|1487.7|1490.55|1484.65|525
1732231800000|2024-11-21 23:30:00|1493.6|1487.7|1491.7|1485.8|1494.38|1488.48|1491.55|1485.65|465
1732232100000|2024-11-21 23:35:00|1491.75|1485.85|1491.73|1485.83|1492.73|1486.83|1490.65|1484.75|425
1732232400000|2024-11-21 23:40:00|1491.81|1485.91|1500.05|1494.15|1501.75|1495.85|1491.73|1485.83|494
1732232700000|2024-11-21 23:45:00|1500.01|1494.11|1495.85|1489.95|1500.35|1494.45|1495.73|1489.83|521
1732233000000|2024-11-21 23:50:00|1495.83|1489.93|1492.87|1486.97|1496.05|1490.15|1492.86|1486.96|741
1732233300000|2024-11-21 23:55:00|1492.86|1486.96|1492.12|1486.22|1495.26|1489.36|1490.88|1484.98|598
1732233600000|2024-11-22 00:00:00|1492.22|1486.32|1491.75|1485.85|1494.6|1488.7|1489.22|1483.32|797
1732233900000|2024-11-22 00:05:00|1491.85|1485.95|1509.55|1503.65|1510.45|1504.55|1491.75|1485.85|600
1732234200000|2024-11-22 00:10:00|1509.45|1503.55|1511.6|1505.7|1512.28|1506.38|1503.51|1497.61|624
1732234500000|2024-11-22 00:15:00|1511.61|1505.71|1503.8|1497.9|1512.45|1506.55|1503.8|1497.9|458
1732234800000|2024-11-22 00:20:00|1503.85|1497.95|1500.79|1494.89|1506.4|1500.5|1499.45|1493.55|583
1732235100000|2024-11-22 00:25:00|1500.83|1494.93|1501.55|1495.65|1503.55|1497.65|1495.45|1489.55|782
1732235400000|2024-11-22 00:30:00|1501.54|1495.64|1489.45|1483.55|1501.55|1495.65|1487.64|1481.74|786
1732235700000|2024-11-22 00:35:00|1489.3|1483.4|1486.52|1480.62|1495.41|1489.51|1486.47|1480.57|800
1732236000000|2024-11-22 00:40:00|1486.53|1480.63|1481.45|1475.55|1486.6|1480.7|1479.45|1473.55|672
1732236300000|2024-11-22 00:45:00|1481.41|1475.51|1476.45|1470.55|1481.45|1475.55|1475.5|1469.6|873
1732236600000|2024-11-22 00:50:00|1476.55|1470.65|1478.45|1472.55|1483.45|1477.55|1476.48|1470.58|765
1732236900000|2024-11-22 00:55:00|1478.42|1472.52|1482.45|1476.55|1483.85|1477.95|1477.46|1471.56|765
1732237200000|2024-11-22 01:00:00|1482.43|1476.53|1481.69|1475.79|1485|1479.1|1478.05|1472.15|864
1732237500000|2024-11-22 01:05:00|1481.63|1475.73|1489.58|1483.68|1491.95|1486.05|1481.3|1475.4|908
1732237800000|2024-11-22 01:10:00|1489.6|1483.7|1493.55|1487.65|1493.9|1488|1486.1|1480.2|880
1732238100000|2024-11-22 01:15:00|1493.57|1487.67|1494.57|1488.67|1498.32|1492.42|1490.3|1484.4|871
1732238400000|2024-11-22 01:20:00|1494.54|1488.64|1494.5|1488.6|1497.8|1491.9|1493.5|1487.6|897
1732238700000|2024-11-22 01:25:00|1494.48|1488.58|1491.76|1485.86|1494.48|1488.58|1486.45|1480.55|765
1732239000000|2024-11-22 01:30:00|1491.79|1485.89|1483.59|1477.69|1491.91|1486.01|1483.2|1477.3|798
1732239300000|2024-11-22 01:35:00|1483.56|1477.66|1486.43|1480.53|1487.6|1481.7|1480.48|1474.58|792
1732239600000|2024-11-22 01:40:00|1486.45|1480.55|1488.53|1482.63|1491.9|1486|1484.28|1478.38|786
1732239900000|2024-11-22 01:45:00|1488.56|1482.66|1497.73|1491.83|1498.7|1492.8|1487.67|1481.77|873
1732240200000|2024-11-22 01:50:00|1498.34|1492.44|1500.54|1494.64|1502.55|1496.65|1497.45|1491.55|695
1732240500000|2024-11-22 01:55:00|1500.47|1494.57|1502.54|1496.64|1504.2|1498.3|1500.45|1494.55|665
1732240800000|2024-11-22 02:00:00|1502.56|1496.66|1511.34|1505.44|1511.45|1505.55|1501.5|1495.6|796
1732241100000|2024-11-22 02:05:00|1511.31|1505.41|1507.5|1501.6|1511.35|1505.45|1507.4|1501.5|729
1732241400000|2024-11-22 02:10:00|1507.48|1501.58|1511.46|1505.56|1512.5|1506.6|1506.44|1500.54|663
1732241700000|2024-11-22 02:15:00|1511.49|1505.59|1513.49|1507.59|1513.9|1508|1509.41|1503.51|811
1732242000000|2024-11-22 02:20:00|1513.41|1507.51|1515.43|1509.53|1516.7|1510.8|1510.25|1504.35|819
1732242300000|2024-11-22 02:25:00|1515.37|1509.47|1514.65|1508.75|1518.15|1512.25|1512.48|1506.58|736
1732242600000|2024-11-22 02:30:00|1514.75|1508.85|1508.43|1502.53|1518|1512.1|1508|1502.1|884
1732242900000|2024-11-22 02:35:00|1508.47|1502.57|1505.43|1499.53|1509.6|1503.7|1502.51|1496.61|907
1732243200000|2024-11-22 02:40:00|1505.41|1499.51|1501.55|1495.65|1506.45|1500.55|1497.46|1491.56|928
1732243500000|2024-11-22 02:45:00|1501.48|1495.58|1497.4|1491.5|1502.5|1496.6|1492.48|1486.58|904
1732243800000|2024-11-22 02:50:00|1497.5|1491.6|1507.41|1501.51|1507.45|1501.55|1496.45|1490.55|849
1732244100000|2024-11-22 02:55:00|1507.4|1501.5|1503.64|1497.74|1508.39|1502.49|1501.44|1495.54|875
1732244400000|2024-11-22 03:00:00|1503.93|1498.03|1497.39|1491.49|1507|1501.1|1496.45|1490.55|930
1732244700000|2024-11-22 03:05:00|1497.37|1491.47|1502.51|1496.61|1503.6|1497.7|1496.38|1490.48|798
1732245000000|2024-11-22 03:10:00|1502.6|1496.7|1504.9|1499|1505.7|1499.8|1500.47|1494.57|832
1732245300000|2024-11-22 03:15:00|1505.3|1499.4|1509.8|1503.9|1512.6|1506.7|1504.45|1498.55|944
1732245600000|2024-11-22 03:20:00|1509.65|1503.75|1505.48|1499.58|1511.6|1505.7|1503.45|1497.55|869
1732245900000|2024-11-22 03:25:00|1505.51|1499.61|1509.37|1503.47|1518.1|1512.2|1505.5|1499.6|949
1732246200000|2024-11-22 03:30:00|1509.39|1503.49|1506.66|1500.76|1513.4|1507.5|1505.25|1499.35|1002
1732246500000|2024-11-22 03:35:00|1506.9|1501|1506.29|1500.39|1511.6|1505.7|1503.79|1497.89|943
1732246800000|2024-11-22 03:40:00|1506.3|1500.4|1513.95|1508.05|1514.35|1508.45|1505.45|1499.55|833
1732247100000|2024-11-22 03:45:00|1514|1508.1|1516.53|1510.63|1519.5|1513.6|1510.53|1504.63|899
1732247400000|2024-11-22 03:50:00|1516.5|1510.6|1517.52|1511.62|1518.8|1512.9|1514.61|1508.71|896
1732247700000|2024-11-22 03:55:00|1517.47|1511.57|1510.47|1504.57|1518.53|1512.63|1510.45|1504.55|886
1732248000000|2024-11-22 04:00:00|1510.8|1504.9|1509.56|1503.66|1514.36|1508.46|1508.25|1502.35|806
1732248300000|2024-11-22 04:05:00|1509.51|1503.61|1513.56|1507.66|1513.6|1507.7|1507.15|1501.25|871
1732248600000|2024-11-22 04:10:00|1513.53|1507.63|1512.4|1506.5|1515.9|1510|1510.42|1504.52|863
1732248900000|2024-11-22 04:15:00|1512.33|1506.43|1522.43|1516.53|1522.55|1516.65|1510|1504.1|855
1732249200000|2024-11-22 04:20:00|1522.37|1516.47|1528.23|1522.33|1528.85|1522.95|1521.15|1515.25|829
1732249500000|2024-11-22 04:25:00|1528.31|1522.41|1532.6|1526.7|1532.93|1527.03|1527.5|1521.6|803
1732249800000|2024-11-22 04:30:00|1533.5|1527.6|1543.3|1537.4|1544.41|1538.51|1532.45|1526.55|907
1732250100000|2024-11-22 04:35:00|1543.32|1537.42|1541.15|1535.25|1546.17|1540.27|1539.44|1533.54|756
1732250400000|2024-11-22 04:40:00|1541.45|1535.55|1541.25|1535.35|1542.13|1536.23|1538.45|1532.55|912
1732250700000|2024-11-22 04:45:00|1541.2|1535.3|1534.7|1528.8|1541.45|1535.55|1534.6|1528.7|852
1732251000000|2024-11-22 04:50:00|1534.65|1528.75|1534.43|1528.53|1535.55|1529.65|1531.2|1525.3|569
1732251300000|2024-11-22 04:55:00|1534.41|1528.51|1532.54|1526.64|1535.2|1529.3|1529.5|1523.6|705
1732251600000|2024-11-22 05:00:00|1532.49|1526.59|1520.4|1514.5|1532.51|1526.61|1519.48|1513.58|853
1732251900000|2024-11-22 05:05:00|1520.43|1514.53|1528.54|1522.64|1531.45|1525.55|1519.62|1513.72|853
1732252200000|2024-11-22 05:10:00|1528.62|1522.72|1525.27|1519.37|1529.05|1523.15|1524.45|1518.55|791
1732252500000|2024-11-22 05:15:00|1525.28|1519.38|1526.85|1520.95|1526.95|1521.05|1523.45|1517.55|865
1732252800000|2024-11-22 05:20:00|1526.54|1520.64|1529.51|1523.61|1533.9|1528|1526.44|1520.54|832
1732253100000|2024-11-22 05:25:00|1529.43|1523.53|1529.41|1523.51|1534.45|1528.55|1528.44|1522.54|884
1732253400000|2024-11-22 05:30:00|1529.37|1523.47|1529.37|1523.47|1531.05|1525.15|1522.75|1516.85|851
1732253700000|2024-11-22 05:35:00|1529.41|1523.51|1533.23|1527.33|1534.6|1528.7|1527.1|1521.2|815
1732254000000|2024-11-22 05:40:00|1532.45|1526.55|1536.67|1530.77|1537.45|1531.55|1530.15|1524.25|699
1732254300000|2024-11-22 05:45:00|1536.65|1530.75|1535.35|1529.45|1537.8|1531.9|1534.25|1528.35|796
1732254600000|2024-11-22 05:50:00|1535.37|1529.47|1530.3|1524.4|1536.53|1530.63|1529.45|1523.55|810
1732254900000|2024-11-22 05:55:00|1530.34|1524.44|1532.43|1526.53|1533.46|1527.56|1529.25|1523.35|750
1732255200000|2024-11-22 06:00:00|1532.41|1526.51|1535.5|1529.6|1535.61|1529.71|1529.8|1523.9|843
1732255500000|2024-11-22 06:05:00|1535.53|1529.63|1533.61|1527.71|1537.54|1531.64|1533.53|1527.63|832
1732255800000|2024-11-22 06:10:00|1533.72|1527.82|1535.29|1529.39|1535.7|1529.8|1530.4|1524.5|851
1732256100000|2024-11-22 06:15:00|1535.35|1529.45|1533.51|1527.61|1536.39|1530.49|1530.46|1524.56|910
1732256400000|2024-11-22 06:20:00|1533.58|1527.68|1524.51|1518.61|1534.22|1528.32|1523.25|1517.35|882
1732256700000|2024-11-22 06:25:00|1524.48|1518.58|1525.87|1519.97|1529.9|1524|1524.45|1518.55|705
1732257000000|2024-11-22 06:30:00|1525.92|1520.02|1526.43|1520.53|1534.45|1528.55|1525.79|1519.89|828
1732257300000|2024-11-22 06:35:00|1526.45|1520.55|1522.53|1516.63|1528.55|1522.65|1522.35|1516.45|835
1732257600000|2024-11-22 06:40:00|1522.54|1516.64|1523.58|1517.68|1525.34|1519.44|1516.45|1510.55|851
1732257900000|2024-11-22 06:45:00|1523.6|1517.7|1536.33|1530.43|1537.37|1531.47|1521.4|1515.5|830
1732258200000|2024-11-22 06:50:00|1536.3|1530.4|1531.63|1525.73|1539.09|1533.19|1529.79|1523.89|706
1732258500000|2024-11-22 06:55:00|1531.65|1525.75|1534.6|1528.7|1534.75|1528.85|1530.4|1524.5|674
1732258800000|2024-11-22 07:00:00|1534.25|1528.35|1528.56|1522.66|1534.25|1528.35|1527.45|1521.55|907
1732259100000|2024-11-22 07:05:00|1528.53|1522.63|1529.95|1524.05|1531.8|1525.9|1527.6|1521.7|773
1732259400000|2024-11-22 07:10:00|1529.9|1524|1530.25|1524.35|1532.15|1526.25|1529.65|1523.75|530
1732259700000|2024-11-22 07:15:00|1529.75|1523.85|1533.6|1527.7|1537.65|1531.75|1527.48|1521.58|638
1732260000000|2024-11-22 07:20:00|1533.45|1527.55|1535.24|1529.34|1536.25|1530.35|1531.65|1525.75|360
1732260300000|2024-11-22 07:25:00|1534.45|1528.55|1541.1|1535.2|1541.4|1535.5|1533.25|1527.35|753
1732260600000|2024-11-22 07:30:00|1540.9|1535|1541.69|1535.79|1545.75|1539.85|1540.45|1534.55|868
1732260900000|2024-11-22 07:35:00|1541.61|1535.71|1541.43|1535.53|1542.85|1536.95|1540.25|1534.35|812
1732261200000|2024-11-22 07:40:00|1541.4|1535.5|1539.34|1533.44|1543.59|1537.69|1538.45|1532.55|732
1732261500000|2024-11-22 07:45:00|1539.29|1533.39|1534.51|1528.61|1541.35|1535.45|1533.05|1527.15|766
1732261800000|2024-11-22 07:50:00|1534.52|1528.62|1529.5|1523.6|1536.4|1530.5|1529.35|1523.45|869
1732262100000|2024-11-22 07:55:00|1529.48|1523.58|1524.51|1518.61|1530.65|1524.75|1524.25|1518.35|855
1732262400000|2024-11-22 08:00:00|1524.52|1518.62|1528.62|1522.72|1530.5|1524.6|1524.45|1518.55|808
1732262700000|2024-11-22 08:05:00|1528.63|1522.73|1528.47|1522.57|1528.63|1522.73|1524.49|1518.59|736
1732263000000|2024-11-22 08:10:00|1528.48|1522.58|1529.46|1523.56|1529.95|1524.05|1525.3|1519.4|701
1732263300000|2024-11-22 08:15:00|1529.36|1523.46|1529.67|1523.77|1532.43|1526.53|1527.15|1521.25|766
1732263600000|2024-11-22 08:20:00|1529.73|1523.83|1531.54|1525.64|1532.7|1526.8|1528.3|1522.4|777
1732263900000|2024-11-22 08:25:00|1531.49|1525.59|1535.45|1529.55|1537.7|1531.8|1531.46|1525.56|593
1732264500000|2024-11-22 08:35:00|1534.2|1528.3|1530.05|1524.15|1534.2|1528.3|1530|1524.1|179
1732264800000|2024-11-22 08:40:00|1530.1|1524.2|1529.51|1523.61|1532.15|1526.25|1529.45|1523.55|558
1732265100000|2024-11-22 08:45:00|1529.45|1523.55|1522.44|1516.54|1529.65|1523.75|1522.44|1516.54|645
1732265400000|2024-11-22 08:50:00|1522.5|1516.6|1528.59|1522.69|1531.54|1525.64|1520.45|1514.55|685
1732265700000|2024-11-22 08:55:00|1528.54|1522.64|1534.26|1528.36|1534.34|1528.44|1527.45|1521.55|715
1732266000000|2024-11-22 09:00:00|1534.29|1528.39|1532.35|1526.45|1534.34|1528.44|1529.45|1523.55|763
1732266300000|2024-11-22 09:05:00|1532.38|1526.48|1526.56|1520.66|1533.4|1527.5|1525.45|1519.55|788
1732266600000|2024-11-22 09:10:00|1526.58|1520.68|1526.46|1520.56|1528.6|1522.7|1525.45|1519.55|771
1732266900000|2024-11-22 09:15:00|1526.49|1520.59|1532.65|1526.75|1534.5|1528.6|1526.36|1520.46|756
1732267200000|2024-11-22 09:20:00|1532.49|1526.59|1525.48|1519.58|1532.95|1527.05|1525.45|1519.55|849
1732267500000|2024-11-22 09:25:00|1525.7|1519.8|1520.55|1514.65|1525.7|1519.8|1520.1|1514.2|750
1732267800000|2024-11-22 09:30:00|1520.6|1514.7|1522.5|1516.6|1522.8|1516.9|1515.55|1509.65|612
1732268100000|2024-11-22 09:35:00|1522.45|1516.55|1523.4|1517.5|1525.8|1519.9|1521.4|1515.5|918
1732268400000|2024-11-22 09:40:00|1523.32|1517.42|1523.46|1517.56|1527.6|1521.7|1521.55|1515.65|797
1732268700000|2024-11-22 09:45:00|1523.49|1517.59|1525.55|1519.65|1526.5|1520.6|1521.2|1515.3|802
1732269000000|2024-11-22 09:50:00|1525.58|1519.68|1525.38|1519.48|1526.31|1520.41|1522.41|1516.51|760
1732269300000|2024-11-22 09:55:00|1525.44|1519.54|1527.65|1521.75|1530.7|1524.8|1525.2|1519.3|625
1732269600000|2024-11-22 10:00:00|1527.59|1521.69|1527.95|1522.05|1528.95|1523.05|1526.3|1520.4|649
1732269900000|2024-11-22 10:05:00|1528|1522.1|1529.45|1523.55|1533.3|1527.4|1527.75|1521.85|482
1732270200000|2024-11-22 10:10:00|1529.5|1523.6|1522.41|1516.51|1532.29|1526.39|1521.1|1515.2|831
1732270500000|2024-11-22 10:15:00|1522.43|1516.53|1521.85|1515.95|1527.45|1521.55|1519.2|1513.3|856
1732270800000|2024-11-22 10:20:00|1521.75|1515.85|1520.45|1514.55|1521.8|1515.9|1514.3|1508.4|873
1732271100000|2024-11-22 10:25:00|1520.51|1514.61|1519.51|1513.61|1523.49|1517.59|1518.48|1512.58|816
1732271400000|2024-11-22 10:30:00|1519.53|1513.63|1514.38|1508.48|1520.37|1514.47|1514.2|1508.3|797
1732271700000|2024-11-22 10:35:00|1514.34|1508.44|1520.25|1514.35|1521.34|1515.44|1512.47|1506.57|791
1732272000000|2024-11-22 10:40:00|1520.3|1514.4|1515.9|1510|1520.39|1514.49|1514.9|1509|514
1732272300000|2024-11-22 10:45:00|1515.55|1509.65|1509.42|1503.52|1515.55|1509.65|1508.3|1502.4|460
1732272600000|2024-11-22 10:50:00|1509.4|1503.5|1512.31|1506.41|1512.34|1506.44|1507.23|1501.33|682
1732272900000|2024-11-22 10:55:00|1512.29|1506.39|1505.52|1499.62|1513.13|1507.23|1505.45|1499.55|693
1732273200000|2024-11-22 11:00:00|1505.5|1499.6|1505|1499.1|1506.45|1500.55|1497.25|1491.35|837
1732273500000|2024-11-22 11:05:00|1504.33|1498.43|1507.29|1501.39|1509.55|1503.65|1501.45|1495.55|711
1732273800000|2024-11-22 11:10:00|1507.31|1501.41|1508.45|1502.55|1508.45|1502.55|1504.4|1498.5|531
1732274100000|2024-11-22 11:15:00|1508.4|1502.5|1512.9|1507|1512.9|1507|1507.6|1501.7|281
1732274400000|2024-11-22 11:20:00|1513.05|1507.15|1515.48|1509.58|1518.8|1512.9|1513|1507.1|458
1732274700000|2024-11-22 11:25:00|1515.5|1509.6|1521.45|1515.55|1524.34|1518.44|1515.5|1509.6|637
1732275000000|2024-11-22 11:30:00|1521.43|1515.53|1526.29|1520.39|1526.5|1520.6|1521.35|1515.45|705
1732275300000|2024-11-22 11:35:00|1526.3|1520.4|1525.58|1519.68|1526.8|1520.9|1523.45|1517.55|658
1732275600000|2024-11-22 11:40:00|1525.59|1519.69|1527.8|1521.9|1531.4|1525.5|1525.59|1519.69|491
1732275900000|2024-11-22 11:45:00|1527.95|1522.05|1531|1525.1|1532.4|1526.5|1527.7|1521.8|417
1732276200000|2024-11-22 11:50:00|1530.65|1524.75|1537.65|1531.75|1537.75|1531.85|1529.55|1523.65|340
1732276500000|2024-11-22 11:55:00|1537.45|1531.55|1537.54|1531.64|1539.42|1533.52|1534.1|1528.2|516
1732276800000|2024-11-22 12:00:00|1537.59|1531.69|1532.49|1526.59|1540.1|1534.2|1532.4|1526.5|844
1732277100000|2024-11-22 12:05:00|1532.52|1526.62|1532.8|1526.9|1535.4|1529.5|1530.8|1524.9|596
1732277400000|2024-11-22 12:10:00|1532.75|1526.85|1538.33|1532.43|1538.65|1532.75|1532.75|1526.85|433
1732277700000|2024-11-22 12:15:00|1538.08|1532.18|1534.54|1528.64|1538.48|1532.58|1534.45|1528.55|748
1732278000000|2024-11-22 12:20:00|1534.56|1528.66|1542.41|1536.51|1543.45|1537.55|1529.54|1523.64|762
1732278300000|2024-11-22 12:25:00|1542.4|1536.5|1550.55|1544.65|1550.55|1544.65|1541.4|1535.5|532
1732278600000|2024-11-22 12:30:00|1550.25|1544.35|1549.75|1543.85|1551.45|1545.55|1543.6|1537.7|371
1732278900000|2024-11-22 12:35:00|1549.8|1543.9|1555.65|1549.75|1558.45|1552.55|1548.55|1542.65|480
1732279200000|2024-11-22 12:40:00|1555.45|1549.55|1552.46|1546.56|1555.45|1549.55|1550.25|1544.35|725
1732279500000|2024-11-22 12:45:00|1552.41|1546.51|1553.75|1547.85|1554.75|1548.85|1545.48|1539.58|936
1732279800000|2024-11-22 12:50:00|1553.8|1547.9|1552.5|1546.6|1557.39|1551.49|1549.48|1543.58|872
1732280100000|2024-11-22 12:55:00|1552.49|1546.59|1555.39|1549.49|1557.1|1551.2|1552.45|1546.55|813
1732280400000|2024-11-22 13:00:00|1555.48|1549.58|1543.45|1537.55|1555.54|1549.64|1542.45|1536.55|213
1732280700000|2024-11-22 13:05:00|1542.45|1536.55|1543.51|1537.61|1543.6|1537.7|1536.43|1530.53|683
1732281000000|2024-11-22 13:10:00|1543.48|1537.58|1535.34|1529.44|1543.48|1537.58|1531.45|1525.55|946
1732281300000|2024-11-22 13:15:00|1535.49|1529.59|1518.84|1512.94|1538.41|1532.51|1517.3|1511.4|1006
1732281600000|2024-11-22 13:20:00|1518.86|1512.96|1513.5|1507.6|1524.85|1518.95|1511.53|1505.63|1057
1732281900000|2024-11-22 13:25:00|1513.1|1507.2|1491.89|1485.99|1515.1|1509.2|1489|1483.1|1099
1732282200000|2024-11-22 13:30:00|1491.59|1485.69|1505.5|1499.6|1515.1|1509.2|1491.59|1485.69|1128
1732282500000|2024-11-22 13:35:00|1505.44|1499.54|1508.54|1502.64|1515.5|1509.6|1502.05|1496.15|1084
1732282800000|2024-11-22 13:40:00|1508.58|1502.68|1501.76|1495.86|1509.6|1503.7|1494.45|1488.55|1086
1732283100000|2024-11-22 13:45:00|1501.82|1495.92|1516.73|1510.83|1517.41|1511.51|1495.3|1489.4|1071
1732283400000|2024-11-22 13:50:00|1516.61|1510.71|1506.26|1500.36|1521.9|1516|1504.65|1498.75|1022
1732283700000|2024-11-22 13:55:00|1506.22|1500.32|1503.32|1497.42|1509.8|1503.9|1503.25|1497.35|958
1732284000000|2024-11-22 14:00:00|1503.3|1497.4|1501.27|1495.37|1509.6|1503.7|1495.15|1489.25|1041
1732284300000|2024-11-22 14:05:00|1501.36|1495.46|1518.24|1512.34|1519.35|1513.45|1501.19|1495.29|1026
1732284600000|2024-11-22 14:10:00|1518.1|1512.2|1513.15|1507.25|1518.33|1512.43|1507.9|1502|949
1732284900000|2024-11-22 14:15:00|1513.32|1507.42|1497.4|1491.5|1514.39|1508.49|1496.47|1490.57|982
1732285200000|2024-11-22 14:20:00|1497.45|1491.55|1500.4|1494.5|1500.8|1494.9|1493|1487.1|992
1732285500000|2024-11-22 14:25:00|1500.7|1494.8|1501.53|1495.63|1506.75|1500.85|1499.43|1493.53|980
1732285800000|2024-11-22 14:30:00|1501.56|1495.66|1511.35|1505.45|1514.65|1508.75|1497.5|1491.6|1058
1732286100000|2024-11-22 14:35:00|1511.27|1505.37|1510.54|1504.64|1512.43|1506.53|1501.39|1495.49|1056
1732286400000|2024-11-22 14:40:00|1510.58|1504.68|1513.53|1507.63|1516.8|1510.9|1509.18|1503.28|957
1732286700000|2024-11-22 14:45:00|1513.49|1507.59|1513.24|1507.34|1517.22|1511.32|1507.45|1501.55|1081
1732287000000|2024-11-22 14:50:00|1513.23|1507.33|1506.3|1500.4|1514.08|1508.18|1506.3|1500.4|1075
1732287300000|2024-11-22 14:55:00|1506.35|1500.45|1503.49|1497.59|1506.44|1500.54|1497.95|1492.05|1043
1732287600000|2024-11-22 15:00:00|1503.5|1497.6|1507.45|1501.55|1514.65|1508.75|1499.45|1493.55|1069
1732287900000|2024-11-22 15:05:00|1507.25|1501.35|1516.5|1510.6|1517.85|1511.95|1505.54|1499.64|1012
1732288200000|2024-11-22 15:10:00|1516.56|1510.66|1525.69|1519.79|1526.36|1520.46|1513.9|1508|998
1732288500000|2024-11-22 15:15:00|1525.68|1519.78|1525.37|1519.47|1529.4|1523.5|1522.65|1516.75|972
1732288800000|2024-11-22 15:20:00|1525.42|1519.52|1520.3|1514.4|1525.42|1519.52|1510.7|1504.8|1043
1732289100000|2024-11-22 15:25:00|1520.37|1514.47|1515.44|1509.54|1520.37|1514.47|1512.56|1506.66|998
1732289400000|2024-11-22 15:30:00|1515.41|1509.51|1520.7|1514.8|1520.95|1515.05|1511.45|1505.55|747
1732289700000|2024-11-22 15:35:00|1520.25|1514.35|1527.39|1521.49|1527.45|1521.55|1518.65|1512.75|561
1732290000000|2024-11-22 15:40:00|1527.38|1521.48|1532.59|1526.69|1534.38|1528.48|1525.95|1520.05|772
1732290300000|2024-11-22 15:45:00|1532.61|1526.71|1537.5|1531.6|1540.7|1534.8|1532.61|1526.71|714
1732290600000|2024-11-22 15:50:00|1537.48|1531.58|1544.7|1538.8|1545.7|1539.8|1536.46|1530.56|715
1732290900000|2024-11-22 15:55:00|1544.8|1538.9|1544.75|1538.85|1548.65|1542.75|1540|1534.1|405
1732291200000|2024-11-22 16:00:00|1544.55|1538.65|1546.41|1540.51|1547.85|1541.95|1538.1|1532.2|719
1732291500000|2024-11-22 16:05:00|1545.61|1539.71|1542.47|1536.57|1551|1545.1|1541.65|1535.75|808
1732291800000|2024-11-22 16:10:00|1542.51|1536.61|1541.59|1535.69|1552.49|1546.59|1538.84|1532.94|974
1732292100000|2024-11-22 16:15:00|1541.66|1535.76|1556.45|1550.55|1558.3|1552.4|1541.66|1535.76|905
1732292400000|2024-11-22 16:20:00|1556.9|1551|1551.42|1545.52|1556.93|1551.03|1546.45|1540.55|898
1732292700000|2024-11-22 16:25:00|1551.43|1545.53|1550.7|1544.8|1555.8|1549.9|1547.98|1542.08|960
1732293000000|2024-11-22 16:30:00|1550.75|1544.85|1544.55|1538.65|1555.1|1549.2|1542.65|1536.75|723
1732293300000|2024-11-22 16:35:00|1544.8|1538.9|1552.77|1546.87|1556.1|1550.2|1544.1|1538.2|829
1732293600000|2024-11-22 16:40:00|1552.76|1546.86|1551.65|1545.75|1555.55|1549.65|1547.1|1541.2|716
1732293900000|2024-11-22 16:45:00|1551.8|1545.9|1566.5|1560.6|1569.34|1563.44|1550.6|1544.7|745
1732294200000|2024-11-22 16:50:00|1566.53|1560.63|1579.48|1573.58|1579.75|1573.85|1563.47|1557.57|901
1732294500000|2024-11-22 16:55:00|1579.6|1573.7|1578.55|1572.65|1582.75|1576.85|1575.41|1569.51|965
1732294800000|2024-11-22 17:00:00|1578.53|1572.63|1568.04|1562.14|1578.56|1572.66|1567.02|1561.12|1030
1732295100000|2024-11-22 17:05:00|1567.88|1561.98|1566.75|1560.85|1572.55|1566.65|1565.73|1559.83|988
1732295400000|2024-11-22 17:10:00|1566.7|1560.8|1564.45|1558.55|1572.1|1566.2|1561.45|1555.55|992
1732295700000|2024-11-22 17:15:00|1564.47|1558.57|1569.51|1563.61|1571.85|1565.95|1562.6|1556.7|953
1732296000000|2024-11-22 17:20:00|1569.54|1563.64|1561.84|1555.94|1570|1564.1|1558.42|1552.52|981
1732296300000|2024-11-22 17:25:00|1561.67|1555.77|1568.46|1562.56|1568.46|1562.56|1555.45|1549.55|939
1732296600000|2024-11-22 17:30:00|1568.3|1562.4|1557.49|1551.59|1570.34|1564.44|1556.77|1550.87|952
1732296900000|2024-11-22 17:35:00|1557.54|1551.64|1546.48|1540.58|1557.7|1551.8|1546.25|1540.35|850
1732297200000|2024-11-22 17:40:00|1546.47|1540.57|1547.78|1541.88|1550.48|1544.58|1546.47|1540.57|896
1732297500000|2024-11-22 17:45:00|1548.14|1542.24|1548.54|1542.64|1551.15|1545.25|1546.45|1540.55|914
1732297800000|2024-11-22 17:50:00|1548.5|1542.6|1542.5|1536.6|1549.57|1543.67|1542.4|1536.5|863
1732298100000|2024-11-22 17:55:00|1542.51|1536.61|1545.1|1539.2|1547.9|1542|1540.2|1534.3|852
1732298400000|2024-11-22 18:00:00|1545.05|1539.15|1545.3|1539.4|1548.57|1542.67|1543.45|1537.55|873
1732298700000|2024-11-22 18:05:00|1545.36|1539.46|1545.49|1539.59|1546.54|1540.64|1542.8|1536.9|828
1732299000000|2024-11-22 18:10:00|1545.48|1539.58|1543.54|1537.64|1550.65|1544.75|1542.58|1536.68|532
1732299300000|2024-11-22 18:15:00|1543.9|1538|1546.43|1540.53|1547.88|1541.98|1543.35|1537.45|850
1732299600000|2024-11-22 18:20:00|1546.41|1540.51|1536.1|1530.2|1548.7|1542.8|1535.6|1529.7|811
1732299900000|2024-11-22 18:25:00|1536.35|1530.45|1535.7|1529.8|1542.75|1536.85|1534.45|1528.55|777
1732300200000|2024-11-22 18:30:00|1535.45|1529.55|1541.15|1535.25|1544.9|1539|1535.44|1529.54|850
1732300500000|2024-11-22 18:35:00|1540.78|1534.88|1544.6|1538.7|1546.43|1540.53|1540.78|1534.88|914
1732300800000|2024-11-22 18:40:00|1544.7|1538.8|1549.05|1543.15|1549.6|1543.7|1543.45|1537.55|836
1732301100000|2024-11-22 18:45:00|1549.15|1543.25|1551.95|1546.05|1556.4|1550.5|1548.8|1542.9|666
1732301400000|2024-11-22 18:50:00|1551.76|1545.86|1533.82|1527.92|1551.8|1545.9|1528.35|1522.45|1050
1732301700000|2024-11-22 18:55:00|1533.77|1527.87|1529.2|1523.3|1536|1530.1|1527.6|1521.7|957
1732302000000|2024-11-22 19:00:00|1529.25|1523.35|1533.72|1527.82|1537.42|1531.52|1528.35|1522.45|963
1732302300000|2024-11-22 19:05:00|1533.7|1527.8|1533.43|1527.53|1539.9|1534|1532.45|1526.55|986
1732302600000|2024-11-22 19:10:00|1533.49|1527.59|1524.49|1518.59|1534.28|1528.38|1523.3|1517.4|1007
1732302900000|2024-11-22 19:15:00|1524.42|1518.52|1527.52|1521.62|1527.8|1521.9|1518.75|1512.85|793
1732303200000|2024-11-22 19:20:00|1527.49|1521.59|1537.56|1531.66|1538|1532.1|1525.38|1519.48|841
1732303500000|2024-11-22 19:25:00|1537.59|1531.69|1548.86|1542.96|1549.55|1543.65|1535.75|1529.85|700
1732303800000|2024-11-22 19:30:00|1548.81|1542.91|1535.65|1529.75|1549.05|1543.15|1535.05|1529.15|895
1732304100000|2024-11-22 19:35:00|1535.3|1529.4|1522.65|1516.75|1538.7|1532.8|1522.55|1516.65|580
1732304400000|2024-11-22 19:40:00|1522.9|1517|1530.75|1524.85|1532.39|1526.49|1519.53|1513.63|923
1732304700000|2024-11-22 19:45:00|1530.44|1524.54|1525.45|1519.55|1531.75|1525.85|1524.49|1518.59|901
1732305000000|2024-11-22 19:50:00|1525.48|1519.58|1523.33|1517.43|1532.55|1526.65|1520.5|1514.6|905
1732305300000|2024-11-22 19:55:00|1523.26|1517.36|1528.59|1522.69|1529.85|1523.95|1522.74|1516.84|830
1732305600000|2024-11-22 20:00:00|1528.56|1522.66|1525.38|1519.48|1529.1|1523.2|1521.2|1515.3|988
1732305900000|2024-11-22 20:05:00|1525.29|1519.39|1529.65|1523.75|1529.9|1524|1523.2|1517.3|821
1732306200000|2024-11-22 20:10:00|1529.7|1523.8|1531.9|1526|1533.6|1527.7|1527.05|1521.15|590
1732306500000|2024-11-22 20:15:00|1531.85|1525.95|1534.8|1528.9|1536|1530.1|1530.2|1524.3|620
1732306800000|2024-11-22 20:20:00|1534.7|1528.8|1529.63|1523.73|1537.7|1531.8|1526.9|1521|716
1732307100000|2024-11-22 20:25:00|1529.68|1523.78|1529.8|1523.9|1535.45|1529.55|1528.77|1522.87|847
1732307400000|2024-11-22 20:30:00|1529.85|1523.95|1527.67|1521.77|1531.5|1525.6|1524.45|1518.55|917
1732307700000|2024-11-22 20:35:00|1527.72|1521.82|1529.71|1523.81|1532.1|1526.2|1527.63|1521.73|851
1732308000000|2024-11-22 20:40:00|1529.68|1523.78|1529.52|1523.62|1532.6|1526.7|1528|1522.1|879
1732308300000|2024-11-22 20:45:00|1529.56|1523.66|1529.46|1523.56|1530.3|1524.4|1525.45|1519.55|821
1732308600000|2024-11-22 20:50:00|1529.65|1523.75|1532.41|1526.51|1533.71|1527.81|1528.39|1522.49|867
1732308900000|2024-11-22 20:55:00|1532.59|1526.69|1533.43|1527.53|1536.45|1530.55|1531.64|1525.74|803
1732309200000|2024-11-22 21:00:00|1533.4|1527.5|1534.32|1528.42|1534.37|1528.47|1530.47|1524.57|838
1732309500000|2024-11-22 21:05:00|1534.37|1528.47|1537.34|1531.44|1542.57|1536.67|1533.61|1527.71|820
1732309800000|2024-11-22 21:10:00|1537.33|1531.43|1541.69|1535.79|1542.56|1536.66|1535.37|1529.47|776
1732310100000|2024-11-22 21:15:00|1541.66|1535.76|1553.35|1547.45|1553.88|1547.98|1539.88|1533.98|872
1732310400000|2024-11-22 21:20:00|1553.33|1547.43|1560.95|1555.05|1562.06|1556.16|1552.05|1546.15|524
1732310700000|2024-11-22 21:25:00|1560.92|1555.02|1563.85|1557.95|1564.33|1558.43|1559.82|1553.92|542
1732311000000|2024-11-22 21:30:00|1563.88|1557.98|1555.23|1549.33|1564.06|1558.16|1553.41|1547.51|762
1732311300000|2024-11-22 21:35:00|1555.25|1549.35|1559.25|1553.35|1559.26|1553.36|1555.23|1549.33|671
1732311600000|2024-11-22 21:40:00|1559.27|1553.37|1572.29|1566.39|1572.54|1566.64|1559.22|1553.32|729
1732311900000|2024-11-22 21:45:00|1572.33|1566.43|1576.06|1570.16|1578.81|1572.91|1571.66|1565.76|657
1732312200000|2024-11-22 21:50:00|1576.23|1570.33|1583.09|1577.19|1584.19|1578.29|1576.06|1570.16|875
1732312500000|2024-11-22 21:55:00|1583.11|1577.21|1581.32|1575.42|1584.32|1578.42|1578.34|1572.44|709
1732348800000|2024-11-23 08:00:00|1703.14|1697.24|1704.34|1698.44|1704.87|1698.97|1698.04|1692.14|814
1732349100000|2024-11-23 08:05:00|1704.3|1698.4|1701.99|1696.09|1705.4|1699.5|1698.81|1692.91|865
1732349400000|2024-11-23 08:10:00|1701.96|1696.06|1713.29|1707.39|1714.35|1708.45|1698.82|1692.92|882
1732349700000|2024-11-23 08:15:00|1713.38|1707.48|1722.89|1716.99|1723.4|1717.5|1710.75|1704.85|1030
1732350000000|2024-11-23 08:20:00|1722.85|1716.95|1717.86|1711.96|1725.74|1719.84|1715.01|1709.11|1020
1732350300000|2024-11-23 08:25:00|1717.83|1711.93|1716.4|1710.5|1719.89|1713.99|1713.77|1707.87|1047
1732350600000|2024-11-23 08:30:00|1716.78|1710.88|1704.08|1698.18|1718.84|1712.94|1704.07|1698.17|1038
1732350900000|2024-11-23 08:35:00|1704.1|1698.2|1703.3|1697.4|1706.5|1700.6|1700.91|1695.01|1032
1732351200000|2024-11-23 08:40:00|1703.26|1697.36|1703.02|1697.12|1707.87|1701.97|1697.75|1691.85|937
1732351500000|2024-11-23 08:45:00|1703.03|1697.13|1696.06|1690.16|1703.05|1697.15|1692.14|1686.24|942
1732351800000|2024-11-23 08:50:00|1696.08|1690.18|1697.87|1691.97|1698.3|1692.4|1691.9|1686|943
1732352100000|2024-11-23 08:55:00|1697.83|1691.93|1693.76|1687.86|1697.88|1691.98|1691.38|1685.48|908
1732352400000|2024-11-23 09:00:00|1693.79|1687.89|1699.1|1693.2|1700.1|1694.2|1693.06|1687.16|873
1732352700000|2024-11-23 09:05:00|1699.07|1693.17|1694.35|1688.45|1700.34|1694.44|1692.03|1686.13|802
1732353000000|2024-11-23 09:10:00|1694.42|1688.52|1691.8|1685.9|1694.51|1688.61|1688.99|1683.09|884
1732353300000|2024-11-23 09:15:00|1691.77|1685.87|1682.95|1677.05|1691.99|1686.09|1681.65|1675.75|968
1732353600000|2024-11-23 09:20:00|1682.96|1677.06|1685.31|1679.41|1687.91|1682.01|1682.88|1676.98|796
1732353900000|2024-11-23 09:25:00|1685.34|1679.44|1691.48|1685.58|1691.53|1685.63|1685.05|1679.15|647
1732354200000|2024-11-23 09:30:00|1691.45|1685.55|1691.5|1685.6|1695.23|1689.33|1689.83|1683.93|794
1732354500000|2024-11-23 09:35:00|1691.49|1685.59|1684.97|1679.07|1693.16|1687.26|1684.83|1678.93|824
1732354800000|2024-11-23 09:40:00|1684.95|1679.05|1687.4|1681.5|1689.39|1683.49|1684.37|1678.47|836
1732355100000|2024-11-23 09:45:00|1687.39|1681.49|1692.81|1686.91|1694.43|1688.53|1682.71|1676.81|873
1732355400000|2024-11-23 09:50:00|1692.44|1686.54|1691.67|1685.77|1697.06|1691.16|1689.34|1683.44|817
1732355700000|2024-11-23 09:55:00|1691.62|1685.72|1690.84|1684.94|1693.1|1687.2|1689.92|1684.02|832
1732356000000|2024-11-23 10:00:00|1690.86|1684.96|1687.46|1681.56|1693.13|1687.23|1685.79|1679.89|926
1732356300000|2024-11-23 10:05:00|1687.88|1681.98|1688.68|1682.78|1689.89|1683.99|1685.79|1679.89|853
1732356600000|2024-11-23 10:10:00|1688.74|1682.84|1686.01|1680.11|1689.59|1683.69|1680.28|1674.38|872
1732356900000|2024-11-23 10:15:00|1686.27|1680.37|1686.24|1680.34|1689.19|1683.29|1682.66|1676.76|910
1732357200000|2024-11-23 10:20:00|1686.22|1680.32|1679.94|1674.04|1687.39|1681.49|1679.36|1673.46|890
1732357500000|2024-11-23 10:25:00|1679.97|1674.07|1679.1|1673.2|1680.37|1674.47|1677.84|1671.94|810
1732357800000|2024-11-23 10:30:00|1679.28|1673.38|1675.36|1669.46|1680.25|1674.35|1673.94|1668.04|805
1732358100000|2024-11-23 10:35:00|1675.48|1669.58|1674.95|1669.05|1678.14|1672.24|1671.2|1665.3|852
1732358400000|2024-11-23 10:40:00|1674.9|1669|1671.33|1665.43|1675.48|1669.58|1668.84|1662.94|766
1732358700000|2024-11-23 10:45:00|1671.34|1665.44|1674.37|1668.47|1675.54|1669.64|1671.34|1665.44|819
1732359000000|2024-11-23 10:50:00|1674.4|1668.5|1671.31|1665.41|1675.51|1669.61|1669.93|1664.03|896
1732359300000|2024-11-23 10:55:00|1671.75|1665.85|1676.42|1670.52|1677.37|1671.47|1669.38|1663.48|759
1732359600000|2024-11-23 11:00:00|1676.4|1670.5|1676.43|1670.53|1678.48|1672.58|1674.19|1668.29|815
1732359900000|2024-11-23 11:05:00|1676.41|1670.51|1677.29|1671.39|1679.38|1673.48|1675.29|1669.39|852
1732360200000|2024-11-23 11:10:00|1677.31|1671.41|1679.04|1673.14|1679.13|1673.23|1675.78|1669.88|747
1732360500000|2024-11-23 11:15:00|1679.05|1673.15|1678.25|1672.35|1683.22|1677.32|1677.41|1671.51|759
1732360800000|2024-11-23 11:20:00|1678.26|1672.36|1680.39|1674.49|1681.66|1675.76|1678.25|1672.35|739
1732361100000|2024-11-23 11:25:00|1680.3|1674.4|1684.24|1678.34|1684.26|1678.36|1680.3|1674.4|608
1732361400000|2024-11-23 11:30:00|1684.26|1678.36|1687.24|1681.34|1687.25|1681.35|1682.56|1676.66|773
1732361700000|2024-11-23 11:35:00|1687.19|1681.29|1691.23|1685.33|1691.52|1685.62|1685.24|1679.34|794
1732362000000|2024-11-23 11:40:00|1691.2|1685.3|1697.19|1691.29|1697.21|1691.31|1690.32|1684.42|802
1732362300000|2024-11-23 11:45:00|1697.42|1691.52|1695.58|1689.68|1699.81|1693.91|1695.07|1689.17|913
1732362600000|2024-11-23 11:50:00|1695.61|1689.71|1707.4|1701.5|1708.09|1702.19|1694.27|1688.37|842
1732362900000|2024-11-23 11:55:00|1707.33|1701.43|1705.52|1699.62|1712.33|1706.43|1705.52|1699.62|734
1732363200000|2024-11-23 12:00:00|1705.5|1699.6|1696.56|1690.66|1706.05|1700.15|1696.56|1690.66|853
1732363500000|2024-11-23 12:05:00|1696.58|1690.68|1698.56|1692.66|1699.27|1693.37|1695.66|1689.76|773
1732363800000|2024-11-23 12:10:00|1698.52|1692.62|1709.56|1703.66|1710.18|1704.28|1697.49|1691.59|791
1732364100000|2024-11-23 12:15:00|1709.53|1703.63|1711.17|1705.27|1715.42|1709.52|1707.79|1701.89|777
1732364400000|2024-11-23 12:20:00|1711.28|1705.38|1721.46|1715.56|1721.53|1715.63|1710.14|1704.24|745
1732364700000|2024-11-23 12:25:00|1721.61|1715.71|1731.39|1725.49|1733.31|1727.41|1718.66|1712.76|855
1732365000000|2024-11-23 12:30:00|1731.59|1725.69|1741.53|1735.63|1742.42|1736.52|1723.46|1717.56|1012
1732365300000|2024-11-23 12:35:00|1741.52|1735.62|1745.4|1739.5|1745.64|1739.74|1736.61|1730.71|977
1732365600000|2024-11-23 12:40:00|1745.39|1739.49|1749.67|1743.77|1754.27|1748.37|1745.39|1739.49|1043
1732365900000|2024-11-23 12:45:00|1749.64|1743.74|1764.32|1758.42|1771.41|1765.51|1749.56|1743.66|1081
1732366200000|2024-11-23 12:50:00|1764.41|1758.51|1755.25|1749.35|1771.64|1765.74|1755.25|1749.35|1023
1732366500000|2024-11-23 12:55:00|1755.22|1749.32|1741.6|1735.7|1757.85|1751.95|1741.39|1735.49|987
1732366800000|2024-11-23 13:00:00|1741.61|1735.71|1740.74|1734.84|1746.96|1741.06|1737.44|1731.54|947
1732367100000|2024-11-23 13:05:00|1741.26|1735.36|1744.34|1738.44|1750.48|1744.58|1739.62|1733.72|1050
1732367400000|2024-11-23 13:10:00|1744.28|1738.38|1737.38|1731.48|1746.43|1740.53|1735.27|1729.37|953
1732367700000|2024-11-23 13:15:00|1737.21|1731.31|1738.43|1732.53|1738.54|1732.64|1730.58|1724.68|933
1732368000000|2024-11-23 13:20:00|1738.45|1732.55|1739.36|1733.46|1743.39|1737.49|1735.73|1729.83|888
1732368300000|2024-11-23 13:25:00|1739.32|1733.42|1733.69|1727.79|1741.19|1735.29|1733.69|1727.79|904
1732368600000|2024-11-23 13:30:00|1733.67|1727.77|1738.28|1732.38|1739.7|1733.8|1733.58|1727.68|773
1732368900000|2024-11-23 13:35:00|1738.29|1732.39|1743.65|1737.75|1744.45|1738.55|1735.7|1729.8|897
1732369200000|2024-11-23 13:40:00|1743.5|1737.6|1735.63|1729.73|1745.98|1740.08|1735.59|1729.69|901
1732369500000|2024-11-23 13:45:00|1735.53|1729.63|1747.46|1741.56|1747.46|1741.56|1732.66|1726.76|819
1732369800000|2024-11-23 13:50:00|1747.44|1741.54|1741.44|1735.54|1748.42|1742.52|1739.32|1733.42|903
1732370100000|2024-11-23 13:55:00|1741.46|1735.56|1733.54|1727.64|1743.39|1737.49|1732.1|1726.2|909
1732370400000|2024-11-23 14:00:00|1733.53|1727.63|1743.43|1737.53|1745.82|1739.92|1729.92|1724.02|907
1732370700000|2024-11-23 14:05:00|1743.48|1737.58|1748.13|1742.23|1750.43|1744.53|1743.48|1737.58|928
1732371000000|2024-11-23 14:10:00|1748.19|1742.29|1746.53|1740.63|1752.28|1746.38|1744.66|1738.76|989
1732371300000|2024-11-23 14:15:00|1746.52|1740.62|1750.77|1744.87|1752.44|1746.54|1743.62|1737.72|1011
1732371600000|2024-11-23 14:20:00|1750.83|1744.93|1758.62|1752.72|1758.66|1752.76|1746.39|1740.49|947
1732371900000|2024-11-23 14:25:00|1758.72|1752.82|1758.55|1752.65|1760.73|1754.83|1751.46|1745.56|986
1732372200000|2024-11-23 14:30:00|1758.5|1752.6|1766.48|1760.58|1766.9|1761|1755.45|1749.55|966
1732372500000|2024-11-23 14:35:00|1766.52|1760.62|1764.56|1758.66|1769.08|1763.18|1763.44|1757.54|972
1732372800000|2024-11-23 14:40:00|1764.69|1758.79|1764.85|1758.95|1768.27|1762.37|1761.47|1755.57|1004
1732373100000|2024-11-23 14:45:00|1764.96|1759.06|1763.06|1757.16|1771.89|1765.99|1762.05|1756.15|934
1732373400000|2024-11-23 14:50:00|1763.09|1757.19|1762.2|1756.3|1767.66|1761.76|1759.06|1753.16|965
1732373700000|2024-11-23 14:55:00|1762.29|1756.39|1773.64|1767.74|1773.71|1767.81|1762.29|1756.39|942
1732374000000|2024-11-23 15:00:00|1773.58|1767.68|1760.87|1754.97|1775.5|1769.6|1760.41|1754.51|888
1732374300000|2024-11-23 15:05:00|1760.89|1754.99|1754.46|1748.56|1761.43|1755.53|1753.62|1747.72|957
1732374600000|2024-11-23 15:10:00|1754.49|1748.59|1774.34|1768.44|1774.34|1768.44|1752.85|1746.95|964
1732374900000|2024-11-23 15:15:00|1774.4|1768.5|1771.25|1765.35|1779.26|1773.36|1767.82|1761.92|932
1732375200000|2024-11-23 15:20:00|1771.5|1765.6|1780.46|1774.56|1782.55|1776.65|1771.5|1765.6|892
1732375500000|2024-11-23 15:25:00|1780.43|1774.53|1781.56|1775.66|1782.3|1776.4|1774.5|1768.6|994
1732375800000|2024-11-23 15:30:00|1781.54|1775.64|1772.73|1766.83|1790.31|1784.41|1767.45|1762.09|1038
1732376100000|2024-11-23 15:35:00|1772.67|1766.77|1785.61|1779.71|1788.59|1782.69|1772.67|1766.77|976
1732376400000|2024-11-23 15:40:00|1785.52|1779.62|1770.93|1765.03|1785.58|1779.68|1770.89|1764.99|977
1732376700000|2024-11-23 15:45:00|1770.96|1765.06|1767.6|1761.7|1777.03|1771.13|1760.6|1754.7|1043
1732377000000|2024-11-23 15:50:00|1767.55|1761.65|1787.93|1782.03|1788.8|1782.9|1767.55|1761.65|1050
1732377300000|2024-11-23 15:55:00|1787.75|1781.85|1794.66|1788.76|1795.02|1789.12|1787.56|1781.66|1048
1732377600000|2024-11-23 16:00:00|1794.69|1788.79|1800.62|1794.72|1802.96|1797.06|1788.73|1782.83|1075
1732377900000|2024-11-23 16:05:00|1800.78|1794.88|1812.88|1806.98|1816.71|1810.81|1800.53|1794.63|1071
1732378200000|2024-11-23 16:10:00|1812.81|1806.91|1825.45|1819.55|1841.55|1835.65|1812.65|1806.75|1078
1732378500000|2024-11-23 16:15:00|1825.43|1819.53|1782.23|1776.33|1825.43|1819.53|1775.19|1769.29|1166
1732378800000|2024-11-23 16:20:00|1781.75|1775.85|1759.66|1753.76|1790.05|1784.15|1727.54|1721.48|1168
1732379100000|2024-11-23 16:25:00|1759.63|1753.73|1737.72|1731.82|1769.56|1763.66|1734.35|1728.45|1159
1732379400000|2024-11-23 16:30:00|1738.28|1732.38|1759.04|1753.14|1760.01|1754.11|1738.21|1732.31|1157
1732379700000|2024-11-23 16:35:00|1759.06|1753.16|1742.92|1737.02|1761|1755.1|1723.77|1717.87|1163
1732380000000|2024-11-23 16:40:00|1742.75|1736.85|1747.01|1741.11|1749.46|1743.56|1729.35|1723.45|1151
1732380300000|2024-11-23 16:45:00|1747.02|1741.12|1742.8|1736.9|1753.45|1747.55|1731.92|1726.02|1155
1732380600000|2024-11-23 16:50:00|1742.97|1737.07|1772.69|1766.79|1772.69|1766.79|1739.48|1733.58|1097
1732380900000|2024-11-23 16:55:00|1772.68|1766.78|1770.26|1764.36|1774.52|1768.62|1762.79|1756.89|1075
1732381200000|2024-11-23 17:00:00|1769.83|1763.93|1742.36|1736.46|1773.14|1767.24|1741.91|1736.01|1118
1732381500000|2024-11-23 17:05:00|1742.49|1736.59|1743.95|1738.05|1749.22|1743.32|1729.88|1723.98|1128
1732381800000|2024-11-23 17:10:00|1744.4|1738.5|1744.18|1738.28|1758.36|1752.46|1737.64|1731.74|1116
1732382100000|2024-11-23 17:15:00|1743.71|1737.81|1745.57|1739.67|1746.74|1740.84|1733.61|1727.71|1070
1732382400000|2024-11-23 17:20:00|1745.54|1739.64|1765.45|1759.55|1766.84|1760.94|1738.81|1732.91|1081
1732382700000|2024-11-23 17:25:00|1765.47|1759.57|1773.12|1767.22|1774.13|1768.23|1754.68|1748.78|1045
1732383000000|2024-11-23 17:30:00|1772.89|1766.99|1771.88|1765.98|1773.88|1767.98|1764.54|1758.64|1059
1732383300000|2024-11-23 17:35:00|1772.53|1766.63|1777.5|1771.6|1782.52|1776.62|1768.04|1762.14|1078
1732383600000|2024-11-23 17:40:00|1777.54|1771.64|1782.08|1776.18|1785.11|1779.21|1771.92|1766.02|1078
1732383900000|2024-11-23 17:45:00|1782.13|1776.23|1778.33|1772.43|1782.72|1776.82|1772.72|1766.82|1069
1732384200000|2024-11-23 17:50:00|1778.31|1772.41|1761.3|1755.4|1779.65|1773.75|1760.43|1754.53|1023
1732384500000|2024-11-23 17:55:00|1761.22|1755.32|1767.87|1761.97|1768.49|1762.59|1760.57|1754.67|954
1732384800000|2024-11-23 18:00:00|1767.93|1762.03|1762.85|1756.95|1767.93|1762.03|1755.4|1749.5|1025
1732385100000|2024-11-23 18:05:00|1762.84|1756.94|1766.62|1760.72|1768.57|1762.67|1759.42|1753.52|1085
1732385400000|2024-11-23 18:10:00|1766.67|1760.77|1763.73|1757.83|1775.6|1769.7|1762.52|1756.62|1052
1732385700000|2024-11-23 18:15:00|1763.6|1757.7|1752.65|1746.75|1767.83|1761.93|1748.96|1743.06|1060
1732386000000|2024-11-23 18:20:00|1752.67|1746.77|1748.33|1742.43|1753.55|1747.65|1743.84|1737.94|1078
1732386300000|2024-11-23 18:25:00|1748.29|1742.39|1759.76|1753.86|1760.37|1754.47|1744.61|1738.71|1070
1732386600000|2024-11-23 18:30:00|1759.67|1753.77|1754.46|1748.56|1760.86|1754.96|1747.8|1741.9|985
1732386900000|2024-11-23 18:35:00|1754.65|1748.75|1757.15|1751.25|1765.65|1759.75|1754.3|1748.4|934
1732387200000|2024-11-23 18:40:00|1757.17|1751.27|1765.27|1759.37|1766.54|1760.64|1757.01|1751.11|877
1732387500000|2024-11-23 18:45:00|1765.26|1759.36|1759.61|1753.71|1768.43|1762.53|1759.42|1753.52|992
1732387800000|2024-11-23 18:50:00|1760.09|1754.19|1762.67|1756.77|1763.24|1757.34|1757.45|1751.55|988
1732388100000|2024-11-23 18:55:00|1762.58|1756.68|1757.63|1751.73|1763.76|1757.86|1757.52|1751.62|921
1732388400000|2024-11-23 19:00:00|1757.5|1751.6|1760.08|1754.18|1761.31|1755.41|1750.78|1744.88|884
1732388700000|2024-11-23 19:05:00|1760.09|1754.19|1768.41|1762.51|1768.5|1762.6|1757.68|1751.78|872
1732389000000|2024-11-23 19:10:00|1768.36|1762.46|1766.19|1760.29|1771.56|1765.66|1761.09|1755.19|915
1732389300000|2024-11-23 19:15:00|1766.05|1760.15|1775.14|1769.24|1779.48|1773.58|1765.47|1759.57|968
1732389600000|2024-11-23 19:20:00|1775.04|1769.14|1778.14|1772.24|1780.37|1774.47|1771.74|1765.84|901
1732389900000|2024-11-23 19:25:00|1778.18|1772.28|1761.21|1755.31|1778.18|1772.28|1759.13|1753.23|799
1732390200000|2024-11-23 19:30:00|1760.98|1755.08|1756.17|1750.27|1767.6|1761.7|1753.67|1747.77|951
1732390500000|2024-11-23 19:35:00|1756.39|1750.49|1748.99|1743.09|1756.64|1750.74|1748.17|1742.27|1004
1732390800000|2024-11-23 19:40:00|1748.84|1742.94|1742.72|1736.82|1751.91|1746.01|1742.72|1736.82|1033
1732391100000|2024-11-23 19:45:00|1742.88|1736.98|1756.52|1750.62|1758.9|1753|1741.6|1735.7|983
1732391400000|2024-11-23 19:50:00|1756.51|1750.61|1754.12|1748.22|1767.68|1761.78|1752.14|1746.24|984
1732391700000|2024-11-23 19:55:00|1754.37|1748.47|1756.61|1750.71|1764.55|1758.65|1753.31|1747.41|1026
1732392000000|2024-11-23 20:00:00|1757.13|1751.23|1752.62|1746.72|1759.06|1753.16|1743.24|1737.34|1074
1732392300000|2024-11-23 20:05:00|1752.37|1746.47|1739.5|1733.6|1752.64|1746.74|1738.5|1732.6|1067
1732392600000|2024-11-23 20:10:00|1739.45|1733.55|1731.44|1725.54|1745.63|1739.73|1731.44|1725.54|1016
1732392900000|2024-11-23 20:15:00|1731.59|1725.69|1735.49|1729.59|1749.83|1743.93|1730.74|1724.84|1066
1732393200000|2024-11-23 20:20:00|1735.36|1729.46|1729.65|1723.75|1735.46|1729.56|1727.69|1721.79|992
1732393500000|2024-11-23 20:25:00|1729.82|1723.92|1708.14|1702.24|1730.67|1724.77|1707.05|1701.15|1036
1732393800000|2024-11-23 20:30:00|1708.09|1702.19|1738.71|1732.81|1738.94|1733.04|1707.05|1701.15|1106
1732394100000|2024-11-23 20:35:00|1738.68|1732.78|1733.12|1727.22|1739.29|1733.39|1728.65|1722.75|1095
1732394400000|2024-11-23 20:40:00|1733.27|1727.37|1740.72|1734.82|1740.8|1734.9|1722.76|1716.86|1043
1732394700000|2024-11-23 20:45:00|1740.8|1734.9|1734.22|1728.32|1742.66|1736.76|1730.31|1724.41|1050
1732395000000|2024-11-23 20:50:00|1734.1|1728.2|1729.89|1723.99|1735.5|1729.6|1727.11|1721.21|1047
1732395300000|2024-11-23 20:55:00|1729.86|1723.96|1732.39|1726.49|1734.99|1729.09|1728.37|1722.47|975
1732395600000|2024-11-23 21:00:00|1732.37|1726.47|1739|1733.1|1744.65|1738.75|1730.59|1724.69|1022
1732395900000|2024-11-23 21:05:00|1739.08|1733.18|1751.45|1745.55|1751.99|1746.09|1736.66|1730.76|996
1732396200000|2024-11-23 21:10:00|1751.48|1745.58|1749.04|1743.14|1755.92|1750.02|1748.87|1742.97|918
1732396500000|2024-11-23 21:15:00|1749.37|1743.47|1751.76|1745.86|1758.79|1752.89|1749.16|1743.26|1010
1732396800000|2024-11-23 21:20:00|1751.92|1746.02|1756.43|1750.53|1758.81|1752.91|1749.85|1743.95|959
1732397100000|2024-11-23 21:25:00|1756.53|1750.63|1760.43|1754.53|1762.68|1756.78|1755.54|1749.64|899
1732397400000|2024-11-23 21:30:00|1760.39|1754.49|1759.5|1753.6|1763.54|1757.64|1758.54|1752.64|900
1732397700000|2024-11-23 21:35:00|1759.47|1753.57|1767.97|1762.07|1768.95|1763.05|1757.5|1751.6|858
1732398000000|2024-11-23 21:40:00|1767.95|1762.05|1764.76|1758.86|1767.97|1762.07|1760.46|1754.56|787
1732398300000|2024-11-23 21:45:00|1764.86|1758.96|1759.32|1753.42|1764.86|1758.96|1753.51|1747.61|855
1732398600000|2024-11-23 21:50:00|1759.3|1753.4|1765.61|1759.71|1765.61|1759.71|1757.6|1751.7|913
1732398900000|2024-11-23 21:55:00|1765.59|1759.69|1773.43|1767.53|1776.31|1770.41|1762.87|1756.97|856
1732399200000|2024-11-23 22:00:00|1773.44|1767.54|1779.1|1773.2|1779.92|1774.02|1771.93|1766.03|893
1732399500000|2024-11-23 22:05:00|1779.12|1773.22|1779.87|1773.97|1782.07|1776.17|1777.02|1771.12|902
1732399800000|2024-11-23 22:10:00|1779.3|1773.4|1769.36|1763.46|1779.3|1773.4|1763.45|1757.55|841
1732400100000|2024-11-23 22:15:00|1769.4|1763.5|1768.56|1762.66|1771.7|1765.8|1763.32|1757.42|848
1732400400000|2024-11-23 22:20:00|1768.57|1762.67|1773.66|1767.76|1776.52|1770.62|1768.36|1762.46|443
1732400700000|2024-11-23 22:25:00|1773.65|1767.75|1763.39|1757.49|1773.65|1767.75|1763.39|1757.49|322
1732401000000|2024-11-23 22:30:00|1763.43|1757.53|1750.31|1744.41|1763.66|1757.76|1750.31|1744.41|345
1732401300000|2024-11-23 22:35:00|1749.97|1744.07|1751.42|1745.52|1755.28|1749.38|1747.74|1741.84|475
1732401600000|2024-11-23 22:40:00|1751.32|1745.42|1753.66|1747.76|1753.87|1747.97|1751.12|1745.22|411
1732401900000|2024-11-23 22:45:00|1753.64|1747.74|1759.53|1753.63|1759.56|1753.66|1750.95|1745.05|442
1732402200000|2024-11-23 22:50:00|1759.63|1753.73|1767.37|1761.47|1767.41|1761.51|1759.63|1753.73|310
1732402500000|2024-11-23 22:55:00|1767.33|1761.43|1763.16|1757.26|1768.26|1762.36|1761.68|1755.78|526
1732402800000|2024-11-23 23:00:00|1763.24|1757.34|1750.86|1744.96|1764.27|1758.37|1750.57|1744.67|675
1732403100000|2024-11-23 23:05:00|1750.97|1745.07|1755.1|1749.2|1763.59|1757.69|1750.97|1745.07|813
1732403400000|2024-11-23 23:10:00|1755.11|1749.21|1759.72|1753.82|1760.88|1754.98|1754.26|1748.36|537
1732403700000|2024-11-23 23:15:00|1759.71|1753.81|1750.35|1744.45|1765.05|1759.15|1750.31|1744.41|580
1732404000000|2024-11-23 23:20:00|1750.47|1744.57|1738.95|1733.05|1752.32|1746.42|1735.09|1729.19|793
1732404300000|2024-11-23 23:25:00|1738.98|1733.08|1740.73|1734.83|1740.96|1735.06|1733.45|1727.55|749
1732404600000|2024-11-23 23:30:00|1740.75|1734.85|1745.11|1739.21|1747.35|1741.45|1738.42|1732.52|905
1732404900000|2024-11-23 23:35:00|1745.14|1739.24|1749.44|1743.54|1750.46|1744.56|1743.77|1737.87|899
1732405200000|2024-11-23 23:40:00|1749.46|1743.56|1749.64|1743.74|1752.2|1746.3|1747.39|1741.49|777
1732405500000|2024-11-23 23:45:00|1749.61|1743.71|1733.37|1727.47|1752.43|1746.53|1733.21|1727.31|856
1732405800000|2024-11-23 23:50:00|1733.25|1727.35|1741.35|1735.45|1741.46|1735.56|1731.27|1725.37|905
1732406100000|2024-11-23 23:55:00|1741.32|1735.42|1741.28|1735.38|1743.23|1737.33|1739.15|1733.25|815
1732406400000|2024-11-24 00:00:00|1741.39|1735.49|1770.98|1766.85|1775.36|1769.46|1733.21|1727.31|1078
1732406700000|2024-11-24 00:05:00|1772.06|1766.16|1781.8|1775.9|1788.58|1782.68|1770.33|1764.43|1092
1732407000000|2024-11-24 00:10:00|1782.28|1776.38|1778.33|1772.43|1783.22|1777.32|1773.38|1767.48|1087
1732407300000|2024-11-24 00:15:00|1778.29|1772.39|1778.13|1772.23|1780.72|1774.82|1771.37|1765.47|1039
1732407600000|2024-11-24 00:20:00|1778.09|1772.19|1797.41|1791.51|1800.79|1794.89|1776.47|1770.57|1080
1732407900000|2024-11-24 00:25:00|1797.43|1791.53|1807|1801.1|1807.36|1801.46|1797.12|1791.22|1027
1732408200000|2024-11-24 00:30:00|1806.98|1801.08|1827.19|1821.29|1828.26|1822.36|1806.77|1800.87|1055
1732408500000|2024-11-24 00:35:00|1827.29|1821.39|1813.49|1807.59|1829.26|1823.36|1810.41|1804.51|1093
1732408800000|2024-11-24 00:40:00|1813.52|1807.62|1804.54|1798.64|1822.66|1816.76|1803.2|1797.3|1081
1732409100000|2024-11-24 00:45:00|1804.43|1798.53|1819.61|1813.71|1819.8|1813.9|1798.24|1792.34|1024
1732409400000|2024-11-24 00:50:00|1819.8|1813.9|1830.47|1824.57|1831.83|1825.93|1819.47|1813.57|1005
1732409700000|2024-11-24 00:55:00|1830.53|1824.63|1831.5|1825.6|1836.55|1830.65|1825.38|1819.48|1050
1732410000000|2024-11-24 01:00:00|1831.44|1825.54|1817.41|1811.51|1836.29|1830.39|1816.2|1810.3|1068
1732410300000|2024-11-24 01:05:00|1817.46|1811.56|1813.4|1807.5|1820.68|1814.78|1813.34|1807.44|1024
1732410600000|2024-11-24 01:10:00|1813.39|1807.49|1810.41|1804.51|1818.3|1812.4|1808.37|1802.47|998
1732410900000|2024-11-24 01:15:00|1810.38|1804.48|1790.81|1784.91|1810.52|1804.62|1790.41|1784.51|903
1732411200000|2024-11-24 01:20:00|1790.86|1784.96|1797.47|1791.57|1798.65|1792.75|1790.78|1784.88|926
1732411500000|2024-11-24 01:25:00|1797.54|1791.64|1795.67|1789.77|1798.76|1792.86|1791.44|1785.54|853
1732411800000|2024-11-24 01:30:00|1795.65|1789.75|1789.25|1783.35|1798.67|1792.77|1789.21|1783.31|880
1732412100000|2024-11-24 01:35:00|1789.26|1783.36|1788.33|1782.43|1792.44|1786.54|1786.34|1780.44|877
1732412400000|2024-11-24 01:40:00|1788.27|1782.37|1786.67|1780.77|1788.52|1782.62|1784.19|1778.29|860
1732412700000|2024-11-24 01:45:00|1786.85|1780.95|1792.04|1786.14|1795.42|1789.52|1786.85|1780.95|810
1732413000000|2024-11-24 01:50:00|1791.57|1785.67|1799.59|1793.69|1800.54|1794.64|1791.57|1785.67|853
1732413300000|2024-11-24 01:55:00|1799.61|1793.71|1801.64|1795.74|1803.54|1797.64|1797.6|1791.7|785
1732413600000|2024-11-24 02:00:00|1801.67|1795.77|1799.75|1793.85|1806.26|1800.36|1799.12|1793.22|865
1732413900000|2024-11-24 02:05:00|1799.74|1793.84|1793.61|1787.71|1801.36|1795.46|1793.61|1787.71|892
1732414200000|2024-11-24 02:10:00|1793.65|1787.75|1795.54|1789.64|1797.88|1791.98|1792.96|1787.06|752
1732414500000|2024-11-24 02:15:00|1795.51|1789.61|1788.41|1782.51|1796.55|1790.65|1788.41|1782.51|857
1732414800000|2024-11-24 02:20:00|1788.42|1782.52|1792.45|1786.55|1793.69|1787.79|1787.7|1781.8|840
1732415100000|2024-11-24 02:25:00|1792.39|1786.49|1795.62|1789.72|1798.42|1792.52|1791.41|1785.51|793
1732415400000|2024-11-24 02:30:00|1795.6|1789.7|1799.68|1793.78|1801.71|1795.81|1794.67|1788.77|875
1732415700000|2024-11-24 02:35:00|1799.69|1793.79|1802.42|1796.52|1802.43|1796.53|1794.36|1788.46|843
1732416000000|2024-11-24 02:40:00|1802.48|1796.58|1808.63|1802.73|1812.58|1806.68|1799.44|1793.54|844
1732416300000|2024-11-24 02:45:00|1808.67|1802.77|1809.13|1803.23|1811.38|1805.48|1804.2|1798.3|896
1732416600000|2024-11-24 02:50:00|1809.17|1803.27|1802.56|1796.66|1809.62|1803.72|1802.55|1796.65|911
1732416900000|2024-11-24 02:55:00|1802.58|1796.68|1800.5|1794.6|1809.21|1803.31|1799.44|1793.54|845
1732417200000|2024-11-24 03:00:00|1800.52|1794.62|1786.67|1780.77|1800.7|1794.8|1785.51|1779.61|879
1732417500000|2024-11-24 03:05:00|1786.71|1780.81|1793.27|1787.37|1796.54|1790.64|1786.32|1780.42|684
1732417800000|2024-11-24 03:10:00|1793.14|1787.24|1794.36|1788.46|1794.58|1788.68|1789.36|1783.46|784
1732418100000|2024-11-24 03:15:00|1794.34|1788.44|1799.15|1793.25|1800.62|1794.72|1792.37|1786.47|843
1732418400000|2024-11-24 03:20:00|1799.09|1793.19|1803.37|1797.47|1806.21|1800.31|1799.04|1793.14|815
1732418700000|2024-11-24 03:25:00|1803.35|1797.45|1804.69|1798.79|1808.28|1802.38|1798.14|1792.24|878
1732419000000|2024-11-24 03:30:00|1804.66|1798.76|1804.47|1798.57|1808.69|1802.79|1797.22|1791.32|986
1732419300000|2024-11-24 03:35:00|1804.38|1798.48|1795.63|1789.73|1809.27|1803.37|1795.63|1789.73|907
1732419600000|2024-11-24 03:40:00|1795.68|1789.78|1810.31|1804.41|1810.59|1804.69|1795.48|1789.58|849
1732419900000|2024-11-24 03:45:00|1810.29|1804.39|1810.81|1804.91|1818.42|1812.52|1809.55|1803.65|852
1732420200000|2024-11-24 03:50:00|1810.86|1804.96|1807.57|1801.67|1811.47|1805.57|1803.71|1797.81|882
1732420500000|2024-11-24 03:55:00|1807.53|1801.63|1810.46|1804.56|1812.32|1806.42|1804.52|1798.62|864
1732420800000|2024-11-24 04:00:00|1810.44|1804.54|1812.15|1806.25|1813.59|1807.69|1802.64|1796.74|894
1732421100000|2024-11-24 04:05:00|1812.14|1806.24|1807.98|1802.08|1818.5|1812.6|1807.98|1802.08|863
1732421400000|2024-11-24 04:10:00|1807.96|1802.06|1804.55|1798.65|1810.66|1804.76|1802.7|1796.8|824
1732421700000|2024-11-24 04:15:00|1804.53|1798.63|1794.55|1788.65|1804.55|1798.65|1790.14|1784.24|932
1732422000000|2024-11-24 04:20:00|1794.51|1788.61|1799.4|1793.5|1802.48|1796.58|1790.37|1784.47|931
1732422300000|2024-11-24 04:25:00|1799.35|1793.45|1797.41|1791.51|1799.65|1793.75|1792.35|1786.45|862
1732422600000|2024-11-24 04:30:00|1797.36|1791.46|1782.24|1776.34|1800.59|1794.69|1782.13|1776.23|921
1732422900000|2024-11-24 04:35:00|1782.27|1776.37|1767.32|1761.42|1783.59|1777.69|1764.53|1758.63|914
1732423200000|2024-11-24 04:40:00|1767.37|1761.47|1770.28|1764.38|1771.51|1765.61|1763.52|1757.62|1011
1732423500000|2024-11-24 04:45:00|1770.29|1764.39|1773.04|1767.14|1778.33|1772.43|1768.48|1762.58|960
1732423800000|2024-11-24 04:50:00|1773.1|1767.2|1776.78|1770.88|1777.46|1771.56|1764.36|1758.46|973
1732424100000|2024-11-24 04:55:00|1777.7|1771.8|1779.26|1773.36|1781.54|1775.64|1775.56|1769.66|906
1732424400000|2024-11-24 05:00:00|1779.22|1773.32|1778.77|1772.87|1782.26|1776.36|1775.36|1769.46|915
1732424700000|2024-11-24 05:05:00|1778.79|1772.89|1782.8|1776.9|1783.68|1777.78|1778.53|1772.63|873
1732425000000|2024-11-24 05:10:00|1782.78|1776.88|1790.42|1784.52|1792.31|1786.41|1781.59|1775.69|809
1732425300000|2024-11-24 05:15:00|1790.51|1784.61|1785.36|1779.46|1792.3|1786.4|1784.62|1778.72|819
1732425600000|2024-11-24 05:20:00|1785.38|1779.48|1785.31|1779.41|1788.78|1782.88|1783.43|1777.53|850
1732425900000|2024-11-24 05:25:00|1785.27|1779.37|1785.61|1779.71|1788.32|1782.42|1779.14|1773.24|818
1732426200000|2024-11-24 05:30:00|1785.48|1779.58|1768.31|1762.41|1788.64|1782.74|1768.31|1762.41|865
1732426500000|2024-11-24 05:35:00|1768.24|1762.34|1760.73|1754.83|1773.53|1767.63|1760.33|1754.43|940
1732426800000|2024-11-24 05:40:00|1760.84|1754.94|1759.72|1753.82|1766.62|1760.72|1759.26|1753.36|1022
1732427100000|2024-11-24 05:45:00|1759.78|1753.88|1773.58|1767.68|1774.81|1768.91|1759.78|1753.88|1028
1732427400000|2024-11-24 05:50:00|1773.57|1767.67|1781.51|1775.61|1782.71|1776.81|1773.57|1767.67|939
1732427700000|2024-11-24 05:55:00|1781.41|1775.51|1777.38|1771.48|1783.38|1777.48|1777.36|1771.46|916
1732428000000|2024-11-24 06:00:00|1777.43|1771.53|1771.29|1765.39|1779.26|1773.36|1770.02|1764.12|945
1732428300000|2024-11-24 06:05:00|1771.32|1765.42|1771.38|1765.48|1776.67|1770.77|1769.51|1763.61|952
1732428600000|2024-11-24 06:10:00|1771.36|1765.46|1773.3|1767.4|1773.35|1767.45|1763.34|1757.44|930
1732428900000|2024-11-24 06:15:00|1773.35|1767.45|1758.62|1752.72|1773.37|1767.47|1758.56|1752.66|978
1732429200000|2024-11-24 06:20:00|1758.77|1752.87|1768.44|1762.54|1768.46|1762.56|1758.77|1752.87|988
1732429500000|2024-11-24 06:25:00|1768.39|1762.49|1771.41|1765.51|1771.41|1765.51|1763.63|1757.73|917
1732429800000|2024-11-24 06:30:00|1771.29|1765.39|1772.08|1766.18|1774.43|1768.53|1763.88|1757.98|989
1732430100000|2024-11-24 06:35:00|1772.06|1766.16|1771.41|1765.51|1775.95|1770.05|1767.07|1761.17|938
1732430400000|2024-11-24 06:40:00|1771.45|1765.55|1772.8|1766.9|1773.67|1767.77|1767.4|1761.5|908
1732430700000|2024-11-24 06:45:00|1772.82|1766.92|1785.16|1779.26|1785.67|1779.77|1772.29|1766.39|808
1732431000000|2024-11-24 06:50:00|1785.17|1779.27|1783.24|1777.34|1785.45|1779.55|1781.3|1775.4|874
1732431300000|2024-11-24 06:55:00|1783.26|1777.36|1781.83|1775.93|1784.34|1778.44|1777.33|1771.43|835
1732431600000|2024-11-24 07:00:00|1781.88|1775.98|1784.02|1778.12|1785.21|1779.31|1777.31|1771.41|908
1732431900000|2024-11-24 07:05:00|1784.04|1778.14|1786.6|1780.7|1787.61|1781.71|1782.35|1776.45|775
1732432200000|2024-11-24 07:10:00|1786.57|1780.67|1783.52|1777.62|1786.57|1780.67|1783.38|1777.48|820
1732432500000|2024-11-24 07:15:00|1783.54|1777.64|1780.06|1774.16|1786.47|1780.57|1773.3|1767.4|909
1732432800000|2024-11-24 07:20:00|1780.08|1774.18|1776.63|1770.73|1781.19|1775.29|1776.24|1770.34|815
1732433100000|2024-11-24 07:25:00|1776.65|1770.75|1769.59|1763.69|1777.38|1771.48|1769.39|1763.49|646
1732433400000|2024-11-24 07:30:00|1769.51|1763.61|1764.34|1758.44|1771.68|1765.78|1764.32|1758.42|770
1732433700000|2024-11-24 07:35:00|1764.3|1758.4|1772.97|1767.07|1774.99|1769.09|1762.37|1756.47|886
1732434000000|2024-11-24 07:40:00|1772.95|1767.05|1776.66|1770.76|1776.94|1771.04|1770.5|1764.6|693
1732434300000|2024-11-24 07:45:00|1776.9|1771|1782.58|1776.68|1787.52|1781.62|1776.9|1771|660
1732434600000|2024-11-24 07:50:00|1782.59|1776.69|1780.22|1774.32|1785.49|1779.59|1780.15|1774.25|753
1732434900000|2024-11-24 07:55:00|1780.15|1774.25|1782.19|1776.29|1784.26|1778.36|1778.23|1772.33|749
1732435200000|2024-11-24 08:00:00|1782.22|1776.32|1783.27|1777.37|1785.33|1779.43|1781.13|1775.23|846
1732435500000|2024-11-24 08:05:00|1783.26|1777.36|1782.21|1776.31|1789.55|1783.65|1781.67|1775.77|847
1732435800000|2024-11-24 08:10:00|1782.24|1776.34|1783.62|1777.72|1784.52|1778.62|1779.54|1773.64|880
1732436100000|2024-11-24 08:15:00|1783.65|1777.75|1777.68|1771.78|1785.17|1779.27|1777.13|1771.23|843
1732436400000|2024-11-24 08:20:00|1777.72|1771.82|1770.62|1764.72|1779.67|1773.77|1768.5|1762.6|828
1732436700000|2024-11-24 08:25:00|1770.59|1764.69|1770.17|1764.27|1776.3|1770.4|1769.41|1763.51|818
1732437000000|2024-11-24 08:30:00|1770.14|1764.24|1762.94|1757.04|1770.34|1764.44|1761.13|1755.23|857
1732437300000|2024-11-24 08:35:00|1762.96|1757.06|1765.3|1759.4|1767.24|1761.34|1761.59|1755.69|861
1732437600000|2024-11-24 08:40:00|1765.28|1759.38|1756.1|1750.2|1766.06|1760.16|1755.51|1749.61|871
1732437900000|2024-11-24 08:45:00|1756.12|1750.22|1749.02|1743.12|1759.94|1754.04|1748.73|1742.83|892
1732438200000|2024-11-24 08:50:00|1748.99|1743.09|1741.39|1735.49|1749.14|1743.24|1737.67|1731.77|935
1732438500000|2024-11-24 08:55:00|1741.6|1735.7|1737.3|1731.4|1744.32|1738.42|1735.27|1729.37|866
1732438800000|2024-11-24 09:00:00|1737.34|1731.44|1747.22|1741.32|1749.56|1743.66|1737.25|1731.35|957
1732439100000|2024-11-24 09:05:00|1747.15|1741.25|1749.52|1743.62|1752.87|1746.97|1747.1|1741.2|869
1732439400000|2024-11-24 09:10:00|1749.57|1743.67|1749.39|1743.49|1751.33|1745.43|1747.17|1741.27|812
1732439700000|2024-11-24 09:15:00|1749.38|1743.48|1738.87|1732.97|1750.24|1744.34|1736.6|1730.7|950
1732440000000|2024-11-24 09:20:00|1738.88|1732.98|1728.82|1722.92|1739.3|1733.4|1728.64|1722.74|972
1732440300000|2024-11-24 09:25:00|1729.42|1723.52|1734.74|1728.84|1734.74|1728.84|1725.23|1719.33|860
1732440600000|2024-11-24 09:30:00|1734.71|1728.81|1738.74|1732.84|1739.02|1733.12|1729.59|1723.69|874
1732440900000|2024-11-24 09:35:00|1738.68|1732.78|1734.43|1728.53|1741.09|1735.19|1724.48|1718.58|840
1732441200000|2024-11-24 09:40:00|1734.58|1728.68|1739.24|1733.34|1741.33|1735.43|1731.41|1725.51|826
1732441500000|2024-11-24 09:45:00|1739.31|1733.41|1738.51|1732.61|1742.73|1736.83|1731.7|1725.8|872
1732441800000|2024-11-24 09:50:00|1738.53|1732.63|1743.46|1737.56|1745.52|1739.62|1735.59|1729.69|847
1732442100000|2024-11-24 09:55:00|1743.41|1737.51|1741.59|1735.69|1744.43|1738.53|1740.09|1734.19|834
1732442400000|2024-11-24 10:00:00|1741.6|1735.7|1743.29|1737.39|1745.51|1739.61|1738.09|1732.19|843
1732442700000|2024-11-24 10:05:00|1743.28|1737.38|1740.45|1734.55|1743.84|1737.94|1736.7|1730.8|849
1732443000000|2024-11-24 10:10:00|1740.43|1734.53|1735.69|1729.79|1743.1|1737.2|1734.43|1728.53|905
1732443300000|2024-11-24 10:15:00|1735.66|1729.76|1742.04|1736.14|1742.35|1736.45|1734.46|1728.56|851
1732443600000|2024-11-24 10:20:00|1742.03|1736.13|1746.46|1740.56|1747.18|1741.28|1739.88|1733.98|746
1732443900000|2024-11-24 10:25:00|1746.45|1740.55|1746.86|1740.96|1748.47|1742.57|1745.43|1739.53|757
1732444200000|2024-11-24 10:30:00|1746.7|1740.8|1734.65|1728.75|1749.41|1743.51|1734.65|1728.75|805
1732444500000|2024-11-24 10:35:00|1734.63|1728.73|1726.47|1720.57|1735.71|1729.81|1726.47|1720.57|915
1732444800000|2024-11-24 10:40:00|1726.45|1720.55|1716.53|1710.63|1728.39|1722.49|1714.58|1708.68|882
1732445100000|2024-11-24 10:45:00|1716.45|1710.55|1708.67|1702.77|1716.69|1710.79|1705.26|1699.36|1090
1732445400000|2024-11-24 10:50:00|1708.62|1702.72|1721.49|1715.59|1722.84|1716.94|1708.6|1702.7|994
1732445700000|2024-11-24 10:55:00|1721.5|1715.6|1716.46|1710.56|1726.08|1720.18|1716.46|1710.56|951
1732446000000|2024-11-24 11:00:00|1716.45|1710.55|1706.55|1700.65|1723.28|1717.38|1705.51|1699.61|1063
1732446300000|2024-11-24 11:05:00|1706.53|1700.63|1695.66|1689.76|1706.53|1700.63|1688.21|1682.31|1044
1732446600000|2024-11-24 11:10:00|1695.37|1689.47|1691.32|1685.42|1703.14|1697.24|1683.21|1677.31|1116
1732446900000|2024-11-24 11:15:00|1691.52|1685.62|1685.9|1680|1693.63|1687.73|1680.72|1674.82|1151
1732447200000|2024-11-24 11:20:00|1685.95|1680.05|1700.89|1694.99|1703.86|1697.96|1685.19|1679.29|1044
1732447500000|2024-11-24 11:25:00|1700.91|1695.01|1687.32|1681.42|1705.94|1700.04|1687.14|1681.24|932
1732447800000|2024-11-24 11:30:00|1687.54|1681.64|1686.34|1680.44|1696.55|1690.65|1685.99|1680.09|1080
1732448100000|2024-11-24 11:35:00|1686.37|1680.47|1693.74|1687.84|1693.83|1687.93|1681.55|1675.65|1075
1732448400000|2024-11-24 11:40:00|1693.75|1687.85|1699.51|1693.61|1699.59|1693.69|1693.67|1687.77|1035
1732448700000|2024-11-24 11:45:00|1699.26|1693.36|1684.55|1678.65|1699.26|1693.36|1683.37|1677.47|1073
1732449000000|2024-11-24 11:50:00|1684.42|1678.52|1676.88|1670.98|1686.6|1680.7|1673.39|1667.49|1032
1732449300000|2024-11-24 11:55:00|1676.94|1671.04|1672.56|1666.66|1679.88|1673.98|1672.56|1666.66|984
1732449600000|2024-11-24 12:00:00|1672.55|1666.65|1682.74|1676.84|1688.54|1682.64|1671.84|1665.94|1061
1732449900000|2024-11-24 12:05:00|1682.75|1676.85|1686.46|1680.56|1690.42|1684.52|1682.57|1676.67|955
1732450200000|2024-11-24 12:10:00|1686.48|1680.58|1688.25|1682.35|1691.7|1685.8|1681.35|1675.45|975
1732450500000|2024-11-24 12:15:00|1688.51|1682.61|1685.64|1679.74|1689.48|1683.58|1677.57|1671.67|1047
1732450800000|2024-11-24 12:20:00|1685.63|1679.73|1677.39|1671.49|1688.44|1682.54|1675.54|1669.64|1062
1732451100000|2024-11-24 12:25:00|1677.43|1671.53|1674.92|1669.02|1681.71|1675.81|1668.24|1662.34|1059
1732451400000|2024-11-24 12:30:00|1675.03|1669.13|1656.73|1650.83|1675.49|1669.59|1655.69|1649.79|1122
1732451700000|2024-11-24 12:35:00|1656.79|1650.89|1644.54|1638.64|1659.38|1653.48|1632.31|1626.41|1151
1732452000000|2024-11-24 12:40:00|1644.71|1638.81|1620.29|1614.39|1646.69|1640.79|1614.11|1608.21|1154
1732452300000|2024-11-24 12:45:00|1620.27|1614.37|1635.85|1629.95|1642.6|1636.7|1620.27|1614.37|1149
1732452600000|2024-11-24 12:50:00|1635.91|1630.01|1655.4|1649.5|1656.43|1650.53|1625.42|1619.52|1105
1732452900000|2024-11-24 12:55:00|1655.37|1649.47|1651.45|1645.55|1655.39|1649.49|1640.65|1634.75|1073
1732453200000|2024-11-24 13:00:00|1651.42|1645.52|1661.56|1655.66|1661.92|1656.02|1640.76|1634.86|1106
1732453500000|2024-11-24 13:05:00|1661.54|1655.64|1665.42|1659.52|1668.84|1662.94|1661.31|1655.41|1037
1732453800000|2024-11-24 13:10:00|1665.45|1659.55|1668.15|1662.25|1671.55|1665.65|1664.48|1658.58|1025
1732454100000|2024-11-24 13:15:00|1667.97|1662.07|1675.35|1669.45|1675.35|1669.45|1664.5|1658.6|955
1732454400000|2024-11-24 13:20:00|1675.25|1669.35|1680.43|1674.53|1680.56|1674.66|1669.01|1663.11|987
1732454700000|2024-11-24 13:25:00|1680.41|1674.51|1684.46|1678.56|1685.38|1679.48|1680.41|1674.51|871
1732455000000|2024-11-24 13:30:00|1684.5|1678.6|1676.82|1670.92|1695.55|1678.69|1673.56|1658.1|990
1732455300000|2024-11-24 13:35:00|1676.72|1670.82|1674.59|1668.69|1677.79|1671.89|1667.75|1661.85|1034
1732455600000|2024-11-24 13:40:00|1674.43|1668.53|1669.15|1663.25|1677.82|1671.92|1669.08|1663.18|997
1732455900000|2024-11-24 13:45:00|1669.12|1663.22|1675.49|1669.59|1679.22|1673.32|1663.73|1657.83|1064
1732456200000|2024-11-24 13:50:00|1675.51|1669.61|1673.66|1667.76|1680.67|1674.77|1671.39|1665.49|1018
1732456500000|2024-11-24 13:55:00|1673.68|1667.78|1674.49|1668.59|1679.29|1673.39|1669.69|1663.79|1016
1732456800000|2024-11-24 14:00:00|1674.53|1668.63|1667.92|1662.02|1674.54|1668.64|1664.21|1658.31|1059
1732457100000|2024-11-24 14:05:00|1667.88|1661.98|1660.67|1654.77|1669.58|1663.68|1652.76|1646.86|1087
1732457400000|2024-11-24 14:10:00|1660.7|1654.8|1646.88|1640.98|1662.33|1656.43|1646.88|1640.98|1066
1732457700000|2024-11-24 14:15:00|1646.69|1640.79|1648.27|1642.37|1658.43|1652.53|1643.94|1638.04|1093
1732458000000|2024-11-24 14:20:00|1648.28|1642.38|1658.5|1652.6|1660.02|1654.12|1647.91|1642.01|1086
1732458300000|2024-11-24 14:25:00|1658.57|1652.67|1650.16|1644.26|1658.57|1652.67|1648.15|1642.25|1045
1732458600000|2024-11-24 14:30:00|1650.17|1644.27|1652.12|1646.22|1658.55|1652.65|1644.35|1638.45|1125
1732458900000|2024-11-24 14:35:00|1652.05|1646.15|1666.09|1660.19|1673.32|1667.42|1650.08|1644.18|1077
1732459200000|2024-11-24 14:40:00|1666.07|1660.17|1664.95|1659.05|1673.6|1667.7|1663.51|1657.61|985
1732459500000|2024-11-24 14:45:00|1665.16|1659.26|1660.28|1654.38|1671.55|1665.65|1659.13|1653.23|1040
1732459800000|2024-11-24 14:50:00|1660.23|1654.33|1678.3|1672.4|1678.52|1672.62|1660.23|1654.33|958
1732460100000|2024-11-24 14:55:00|1678.28|1672.38|1683.35|1677.45|1684.46|1678.56|1676.36|1670.46|926
1732460400000|2024-11-24 15:00:00|1683.38|1677.48|1672.4|1666.5|1685.4|1679.5|1670.54|1664.64|1050
1732460700000|2024-11-24 15:05:00|1672.39|1666.49|1663.43|1657.53|1672.39|1666.49|1662.35|1656.45|1063
1732461000000|2024-11-24 15:10:00|1663.45|1657.55|1674.54|1668.64|1675.5|1669.6|1661.75|1655.85|1028
1732461300000|2024-11-24 15:15:00|1674.44|1668.54|1670.38|1664.48|1676.47|1670.57|1663.52|1657.62|1035
1732461600000|2024-11-24 15:20:00|1670.33|1664.43|1667.43|1661.53|1674.29|1668.39|1665.55|1659.65|1062
1732461900000|2024-11-24 15:25:00|1667.08|1661.18|1668.51|1662.61|1668.52|1662.62|1658|1652.1|1054
1732462200000|2024-11-24 15:30:00|1668.53|1662.63|1657.45|1651.55|1673.28|1667.38|1654.58|1648.68|1091
1732462500000|2024-11-24 15:35:00|1657.46|1651.56|1654.52|1648.62|1657.5|1651.6|1649.67|1643.77|1058
1732462800000|2024-11-24 15:40:00|1654.54|1648.64|1661.44|1655.54|1662.29|1656.39|1648.82|1642.92|998
1732463100000|2024-11-24 15:45:00|1661.42|1655.52|1653.44|1647.54|1661.42|1655.52|1649.39|1643.49|1046
1732463400000|2024-11-24 15:50:00|1653.42|1647.52|1643.24|1637.34|1657.43|1651.53|1643.22|1637.32|1032
1732463700000|2024-11-24 15:55:00|1643.2|1637.3|1636.02|1630.12|1646.07|1640.17|1634.36|1628.46|1021
1732464000000|2024-11-24 16:00:00|1636.06|1630.16|1650.86|1644.96|1650.91|1645.01|1628.94|1623.04|1050
1732464300000|2024-11-24 16:05:00|1650.91|1645.01|1662.45|1656.55|1665.06|1659.16|1648.06|1642.16|1030
1732464600000|2024-11-24 16:10:00|1662.44|1656.54|1662.87|1656.97|1668.97|1663.07|1654.48|1648.58|753
1732464900000|2024-11-24 16:15:00|1662.85|1656.95|1667.97|1662.07|1670.55|1664.65|1656.25|1650.35|1053
1732465200000|2024-11-24 16:20:00|1667.93|1662.03|1663.36|1657.46|1668.23|1662.33|1656.86|1650.96|994
1732465500000|2024-11-24 16:25:00|1663.27|1657.37|1671.41|1665.51|1671.43|1665.53|1663.04|1657.14|1034
1732465800000|2024-11-24 16:30:00|1671.39|1665.49|1668.1|1662.2|1672.83|1666.93|1661.51|1655.61|1005
1732466100000|2024-11-24 16:35:00|1668.15|1662.25|1670.06|1664.16|1672.04|1666.14|1662.42|1656.52|1009
1732466400000|2024-11-24 16:40:00|1670.02|1664.12|1677.46|1671.56|1677.5|1671.6|1667.59|1661.69|946
1732466700000|2024-11-24 16:45:00|1677.43|1671.53|1677.37|1671.47|1682.83|1676.93|1675.41|1669.51|982
1732467000000|2024-11-24 16:50:00|1677.44|1671.54|1674.25|1668.35|1677.44|1671.54|1671.24|1665.34|1005
1732467300000|2024-11-24 16:55:00|1674.28|1668.38|1671.14|1665.24|1677.12|1671.22|1670.17|1664.27|926
1732467600000|2024-11-24 17:00:00|1670.58|1664.68|1667.43|1661.53|1671.52|1665.62|1664.29|1658.39|946
1732467900000|2024-11-24 17:05:00|1667.36|1661.46|1657.42|1651.52|1668.23|1662.33|1653.54|1647.64|980
1732468200000|2024-11-24 17:10:00|1657.4|1651.5|1653.43|1647.53|1659.76|1653.86|1653.08|1647.18|963
1732468500000|2024-11-24 17:15:00|1653.53|1647.63|1662.15|1656.25|1662.59|1656.69|1650.2|1644.3|1047
1732468800000|2024-11-24 17:20:00|1662.01|1656.11|1665.29|1659.39|1668.51|1662.61|1657.54|1651.64|946
1732469100000|2024-11-24 17:25:00|1665.27|1659.37|1671.1|1665.2|1671.1|1665.2|1662.57|1656.67|875
1732469400000|2024-11-24 17:30:00|1671.21|1665.31|1670.42|1664.52|1676.8|1670.9|1663.75|1657.85|923
1732469700000|2024-11-24 17:35:00|1670.44|1664.54|1671.89|1665.99|1674.36|1668.46|1669.99|1664.09|938
1732470000000|2024-11-24 17:40:00|1671.92|1666.02|1667.53|1661.63|1673.94|1668.04|1664.92|1659.02|959
1732470300000|2024-11-24 17:45:00|1667.5|1661.6|1679.24|1673.34|1679.24|1673.34|1667.48|1661.58|929
1732470600000|2024-11-24 17:50:00|1679.31|1673.41|1677.99|1672.09|1684.88|1678.98|1676.82|1670.92|869
1732470900000|2024-11-24 17:55:00|1677.89|1671.99|1675.27|1669.37|1679.3|1673.4|1671.74|1665.84|860
1732471200000|2024-11-24 18:00:00|1675.04|1669.14|1677.31|1671.41|1678.37|1672.47|1671.39|1665.49|903
1732471500000|2024-11-24 18:05:00|1677.27|1671.37|1689.73|1683.83|1689.82|1683.92|1677.05|1671.15|942
1732471800000|2024-11-24 18:10:00|1689.72|1683.82|1685.43|1679.53|1691.82|1685.92|1684.72|1678.82|901
1732472100000|2024-11-24 18:15:00|1685.44|1679.54|1696.19|1690.29|1696.38|1690.48|1684.47|1678.57|1004
1732472400000|2024-11-24 18:20:00|1696.14|1690.24|1695.87|1689.97|1698.24|1692.34|1692.44|1686.54|889
1732472700000|2024-11-24 18:25:00|1695.93|1690.03|1695.74|1689.84|1698.46|1692.56|1693.37|1687.47|863
1732473000000|2024-11-24 18:30:00|1695.73|1689.83|1702.56|1696.66|1703.35|1697.45|1692.96|1687.06|986
1732473300000|2024-11-24 18:35:00|1702.6|1696.7|1708.88|1702.98|1709.17|1703.27|1701.72|1695.82|809
1732473600000|2024-11-24 18:40:00|1708.95|1703.05|1708.26|1702.36|1710.37|1704.47|1702.01|1696.11|871
1732473900000|2024-11-24 18:45:00|1708.27|1702.37|1714.23|1708.33|1715.07|1709.17|1706.99|1701.09|859
1732474200000|2024-11-24 18:50:00|1714.11|1708.21|1714.32|1708.42|1715.58|1709.68|1710.2|1704.3|876
1732474500000|2024-11-24 18:55:00|1714.29|1708.39|1712.36|1706.46|1714.33|1708.43|1710.44|1704.54|859
1732474800000|2024-11-24 19:00:00|1712.38|1706.48|1712.45|1706.55|1714.71|1708.81|1707.52|1701.62|988
1732475100000|2024-11-24 19:05:00|1712.36|1706.46|1707.5|1701.6|1716.3|1710.4|1706.45|1700.55|820
1732475400000|2024-11-24 19:10:00|1707.51|1701.61|1698.31|1692.41|1708.5|1702.6|1695|1689.1|903
1732475700000|2024-11-24 19:15:00|1698.44|1692.54|1701.8|1695.9|1706.86|1700.96|1698.44|1692.54|942
1732476000000|2024-11-24 19:20:00|1701.89|1695.99|1701.3|1695.4|1706.39|1700.49|1697.17|1691.27|907
1732476300000|2024-11-24 19:25:00|1701.46|1695.56|1701.58|1695.68|1704.52|1698.62|1700.45|1694.55|869
1732476600000|2024-11-24 19:30:00|1701.59|1695.69|1701.31|1695.41|1704.58|1698.68|1698.53|1692.63|946
1732476900000|2024-11-24 19:35:00|1700.73|1694.83|1696.5|1690.6|1704.69|1698.79|1693.43|1687.53|892
1732477200000|2024-11-24 19:40:00|1696.48|1690.58|1698.02|1692.12|1698.02|1692.12|1692.08|1686.18|774
1732477500000|2024-11-24 19:45:00|1698.03|1692.13|1704.55|1698.65|1705.1|1699.2|1697.15|1691.25|847
1732477800000|2024-11-24 19:50:00|1704.46|1698.56|1703.67|1697.77|1705.51|1699.61|1700.6|1694.7|778
1732478100000|2024-11-24 19:55:00|1703.69|1697.79|1703.7|1697.8|1707.74|1701.84|1703.56|1697.66|735
1732478400000|2024-11-24 20:00:00|1703.62|1697.72|1709.86|1703.96|1709.99|1704.09|1697.51|1691.61|865
1732478700000|2024-11-24 20:05:00|1709.82|1703.92|1713.2|1707.3|1714.03|1708.13|1708.41|1702.51|733
1732479000000|2024-11-24 20:10:00|1713.18|1707.28|1720.29|1714.39|1720.37|1714.47|1709.16|1703.26|796
1732479300000|2024-11-24 20:15:00|1720.3|1714.4|1722.33|1716.43|1722.4|1716.5|1716.43|1710.53|946
1732479600000|2024-11-24 20:20:00|1722.32|1716.42|1714.55|1708.65|1724.81|1718.91|1713.47|1707.57|838
1732479900000|2024-11-24 20:25:00|1714.58|1708.68|1724.51|1718.61|1725.24|1719.34|1714.41|1708.51|883
1732480200000|2024-11-24 20:30:00|1724.46|1718.56|1729.46|1714.56|1733.75|1720.58|1721.29|1712.54|952
1732480500000|2024-11-24 20:35:00|1729.36|1714.46|1736.82|1721.92|1736.93|1722.03|1728.45|1713.55|850
1732480800000|2024-11-24 20:40:00|1736.84|1721.94|1743.83|1728.93|1744.01|1729.11|1735.83|1720.93|764
1732481100000|2024-11-24 20:45:00|1743.85|1728.95|1742.78|1727.88|1745.74|1730.84|1741.89|1726.99|863
1732481400000|2024-11-24 20:50:00|1742.8|1727.9|1744.92|1730.02|1747.83|1732.93|1741.86|1726.96|795
1732481700000|2024-11-24 20:55:00|1744.94|1730.04|1754.31|1739.41|1754.64|1739.74|1744.86|1729.96|669
1732482000000|2024-11-24 21:00:00|1754.2|1739.3|1760.99|1746.09|1765.49|1750.59|1752.24|1737.34|852
1732482300000|2024-11-24 21:05:00|1761.03|1746.13|1750.82|1735.92|1762.16|1747.26|1747.91|1733.01|935
1732482600000|2024-11-24 21:10:00|1750.8|1735.9|1756.92|1742.02|1757.47|1742.57|1746.96|1732.06|925
1732482900000|2024-11-24 21:15:00|1756.54|1741.64|1756.73|1741.83|1765.84|1750.94|1755.18|1740.28|971
1732483200000|2024-11-24 21:20:00|1756.71|1741.81|1749.03|1734.13|1756.71|1741.81|1747.65|1732.75|953
1732483500000|2024-11-24 21:25:00|1749.06|1734.16|1754.52|1739.62|1758|1743.1|1749.02|1734.12|829
1732483800000|2024-11-24 21:30:00|1754.61|1739.71|1753.9|1739|1757.46|1742.56|1751.94|1737.04|930
1732484100000|2024-11-24 21:35:00|1754.03|1739.13|1753.02|1738.12|1754.05|1739.15|1745.78|1730.88|909
1732484400000|2024-11-24 21:40:00|1753.01|1738.11|1760.55|1745.65|1760.89|1745.99|1752.98|1738.08|746
1732484700000|2024-11-24 21:45:00|1760.53|1745.63|1769.71|1754.81|1771.24|1756.34|1757.7|1742.8|803
1732485000000|2024-11-24 21:50:00|1769.86|1754.96|1773|1758.1|1774.66|1759.76|1767.3|1752.4|772
1732485300000|2024-11-24 21:55:00|1772.95|1758.05|1777.06|1762.16|1779.05|1764.15|1771.94|1757.04|821
1732485600000|2024-11-24 22:00:00|1777.05|1762.15|1787.9|1773|1791.87|1776.97|1776.07|1761.17|880
1732485900000|2024-11-24 22:05:00|1787.84|1772.94|1792.64|1786.74|1798.95|1788.53|1787.28|1772.38|770
1732486200000|2024-11-24 22:10:00|1792.65|1786.75|1797.35|1791.45|1797.58|1791.68|1788.3|1782.4|954
1732486500000|2024-11-24 22:15:00|1797.3|1791.4|1796.61|1790.71|1799.45|1793.55|1792.45|1786.55|887
1732486800000|2024-11-24 22:20:00|1796.9|1791|1805.29|1799.39|1805.6|1799.7|1795.45|1789.55|569
1732487100000|2024-11-24 22:25:00|1805.26|1799.36|1793.57|1787.67|1806.45|1800.55|1787.45|1781.55|650
1732487400000|2024-11-24 22:30:00|1793.59|1787.69|1777.48|1771.58|1794.05|1788.15|1777.3|1771.4|666
1732487700000|2024-11-24 22:35:00|1777.47|1771.57|1786.64|1780.74|1795.15|1789.25|1777.45|1771.55|601
1732488000000|2024-11-24 22:40:00|1787.15|1781.25|1787.65|1781.75|1792.85|1786.95|1786.1|1780.2|558
1732488300000|2024-11-24 22:45:00|1787.54|1781.64|1786.5|1780.6|1794.46|1788.56|1786.45|1780.55|349
1732488600000|2024-11-24 22:50:00|1786.45|1780.55|1805.3|1799.4|1805.45|1799.55|1783.3|1777.4|641
1732488900000|2024-11-24 22:55:00|1805.34|1799.44|1810.32|1804.42|1810.45|1804.55|1803.45|1797.55|773
1732489200000|2024-11-24 23:00:00|1810.27|1804.37|1808.29|1802.39|1810.8|1804.9|1807.05|1801.15|916
1732489500000|2024-11-24 23:05:00|1808.27|1802.37|1800.47|1794.57|1808.95|1803.05|1800.43|1794.53|833
1732489800000|2024-11-24 23:10:00|1800.5|1794.6|1804.51|1798.61|1805.15|1799.25|1793.2|1787.3|837
1732490100000|2024-11-24 23:15:00|1804.45|1798.55|1804.65|1798.75|1808.4|1802.5|1800.1|1794.2|770
1732490400000|2024-11-24 23:20:00|1804.45|1798.55|1796.41|1790.51|1804.65|1798.75|1795.69|1789.79|634
1732490700000|2024-11-24 23:25:00|1796.45|1790.55|1803.1|1797.2|1804.1|1798.2|1795.15|1789.25|901
1732491000000|2024-11-24 23:30:00|1803.15|1797.25|1808.46|1802.56|1810.75|1804.85|1799.45|1793.55|984
1732491300000|2024-11-24 23:35:00|1808.49|1802.59|1803.25|1797.35|1812.45|1806.55|1801.3|1795.4|980
1732491600000|2024-11-24 23:40:00|1803.27|1797.37|1806.49|1800.59|1808.05|1802.15|1796.25|1790.35|1023
1732491900000|2024-11-24 23:45:00|1806.45|1800.55|1804.19|1798.29|1806.54|1800.64|1796.35|1790.45|1033
1732492200000|2024-11-24 23:50:00|1804.17|1798.27|1796.7|1789.4|1806.44|1799.28|1795.7|1788.4|1045
1732492500000|2024-11-24 23:55:00|1796.57|1789.27|1793.95|1786.65|1799.11|1791.81|1791.9|1784.6|945
1732492800000|2024-11-25 00:00:00|1794.05|1786.75|1788.85|1781.55|1796.15|1788.85|1782.5|1775.2|1020
1732493100000|2024-11-25 00:05:00|1788.76|1781.46|1800.9|1793.6|1802.2|1794.9|1788.7|1781.4|1088
1732493400000|2024-11-25 00:10:00|1801.3|1794|1800.18|1792.88|1812.25|1804.95|1798.15|1790.85|996
1732493700000|2024-11-25 00:15:00|1800.35|1793.05|1812.52|1805.22|1813.95|1806.65|1797.73|1790.43|1049
1732494000000|2024-11-25 00:20:00|1812.49|1805.19|1807.19|1799.89|1812.5|1805.2|1803.15|1795.85|1080
1732494300000|2024-11-25 00:25:00|1807.22|1799.92|1821.5|1814.2|1822.3|1815|1802.49|1795.19|998
1732494600000|2024-11-25 00:30:00|1821.85|1814.55|1809.95|1802.65|1825.5|1818.2|1807.29|1799.99|1064
1732494900000|2024-11-25 00:35:00|1809.85|1802.55|1792.25|1784.95|1811.45|1804.15|1787.45|1780.15|672
1732495200000|2024-11-25 00:40:00|1792.4|1785.1|1799.23|1791.93|1804.2|1796.9|1790.3|1783|865
1732495500000|2024-11-25 00:45:00|1799.35|1792.05|1813.25|1805.95|1815.92|1808.62|1797.15|1789.85|1045
1732495800000|2024-11-25 00:50:00|1813.28|1805.98|1805.06|1797.76|1813.28|1805.98|1798.12|1790.82|1059
1732496100000|2024-11-25 00:55:00|1804.99|1797.69|1787.25|1779.95|1805.75|1798.45|1787.15|1779.85|954
1732496400000|2024-11-25 01:00:00|1787.15|1779.85|1778.66|1771.36|1792.3|1785|1777.8|1770.5|1006
1732496700000|2024-11-25 01:05:00|1778.65|1771.35|1777.09|1769.79|1780.95|1773.65|1769.18|1761.88|1038
1732497000000|2024-11-25 01:10:00|1777|1769.7|1771.3|1764|1777.45|1770.15|1768.15|1760.85|1099
1732497300000|2024-11-25 01:15:00|1771.15|1763.85|1753.94|1746.64|1773.19|1765.89|1749.08|1741.78|1055
1732497600000|2024-11-25 01:20:00|1754.09|1746.79|1738.11|1730.81|1755.65|1748.35|1735.8|1728.5|1080
1732497900000|2024-11-25 01:25:00|1737.5|1730.2|1754.15|1746.85|1756.09|1748.79|1736.9|1729.6|1033
1732498200000|2024-11-25 01:30:00|1754.87|1747.57|1753.64|1746.34|1759.14|1751.84|1745.15|1737.85|1113
1732498500000|2024-11-25 01:35:00|1753.83|1746.53|1755.02|1747.72|1761.16|1753.86|1752|1744.7|1065
1732498800000|2024-11-25 01:40:00|1755.2|1747.9|1755.55|1748.25|1762.13|1754.83|1746.8|1739.5|999
1732499100000|2024-11-25 01:45:00|1755.33|1748.03|1745.38|1738.08|1758.07|1750.77|1742.7|1735.4|988
1732499400000|2024-11-25 01:50:00|1745.43|1738.13|1746.75|1739.45|1749.6|1742.3|1741.7|1734.4|1039
1732499700000|2024-11-25 01:55:00|1746.99|1739.69|1759.19|1751.89|1762.2|1754.9|1746.99|1739.69|946
1732500000000|2024-11-25 02:00:00|1759.16|1751.86|1759.15|1751.85|1768.06|1760.76|1758.15|1750.85|943
1732500300000|2024-11-25 02:05:00|1759.22|1751.92|1758.9|1751.6|1761.15|1753.85|1754.05|1746.75|992
1732500600000|2024-11-25 02:10:00|1759.02|1751.72|1757.25|1749.95|1760.15|1752.85|1754.23|1746.93|409
1732500900000|2024-11-25 02:15:00|1757.6|1750.3|1766.86|1759.56|1767.15|1759.85|1757.15|1749.85|609
1732501200000|2024-11-25 02:20:00|1766.94|1759.64|1767.16|1759.86|1767.97|1760.67|1763.7|1756.4|908
1732501500000|2024-11-25 02:25:00|1767.14|1759.84|1763.05|1755.75|1772.04|1764.74|1762|1754.7|915
1732501800000|2024-11-25 02:30:00|1763.09|1755.79|1759.3|1752|1768.15|1760.85|1758.25|1750.95|459
1732502100000|2024-11-25 02:35:00|1759.25|1751.95|1759.24|1751.94|1763.5|1756.2|1755.9|1748.6|599
1732502400000|2024-11-25 02:40:00|1759.23|1751.93|1762.11|1754.81|1765.19|1757.89|1758.45|1751.15|861
1732502700000|2024-11-25 02:45:00|1762.04|1754.74|1752.39|1745.09|1763.97|1756.67|1752.15|1744.85|897
1732503000000|2024-11-25 02:50:00|1752.15|1744.85|1747.02|1739.72|1755.88|1748.58|1746.5|1739.2|923
1732503300000|2024-11-25 02:55:00|1746.75|1739.45|1748.12|1740.82|1749.21|1741.91|1741.95|1734.65|808
1732503600000|2024-11-25 03:00:00|1748.15|1740.85|1749.6|1742.3|1755.15|1747.85|1747.8|1740.5|599
1732503900000|2024-11-25 03:05:00|1749.5|1742.2|1750.75|1743.45|1751.15|1743.85|1744.8|1737.5|945
1732504200000|2024-11-25 03:10:00|1750.98|1743.68|1753.23|1745.93|1754.17|1746.87|1750.08|1742.78|924
1732504500000|2024-11-25 03:15:00|1753.2|1745.9|1764.6|1757.3|1767.1|1759.8|1752.8|1745.5|868
1732504800000|2024-11-25 03:20:00|1764.65|1757.35|1764.07|1756.77|1768.2|1760.9|1763.05|1755.75|890
1732505100000|2024-11-25 03:25:00|1764.05|1756.75|1761.11|1753.81|1766.55|1759.25|1760.47|1753.17|869
1732505400000|2024-11-25 03:30:00|1761.06|1753.76|1759.08|1751.78|1761.14|1753.84|1753.05|1745.75|945
1732505700000|2024-11-25 03:35:00|1759.22|1751.92|1764.17|1756.87|1767.04|1759.74|1758.42|1751.12|967
1732506000000|2024-11-25 03:40:00|1764.18|1756.88|1777.85|1770.55|1779.13|1771.83|1763.6|1756.3|878
1732506300000|2024-11-25 03:45:00|1778.05|1770.75|1783.3|1776|1785.3|1778|1778|1770.7|859
1732506600000|2024-11-25 03:50:00|1783.42|1776.12|1786.16|1778.86|1788.55|1781.25|1782.67|1775.37|796
1732506900000|2024-11-25 03:55:00|1786.13|1778.83|1783.35|1776.05|1787.13|1779.83|1781.21|1773.91|528
1732507200000|2024-11-25 04:00:00|1783.4|1776.1|1790.3|1783|1792.4|1785.1|1782.15|1774.85|514
1732507500000|2024-11-25 04:05:00|1790.05|1782.75|1805.07|1797.77|1806.3|1799|1789.15|1781.85|883
1732507800000|2024-11-25 04:10:00|1805.09|1797.79|1823.26|1815.96|1825.55|1818.25|1804.9|1797.6|916
1732508100000|2024-11-25 04:15:00|1823.18|1815.88|1826.05|1818.75|1841.45|1834.15|1823.18|1815.88|1063
1732508400000|2024-11-25 04:20:00|1826.15|1818.85|1832.55|1825.25|1836|1828.7|1824.35|1817.05|1081
1732508700000|2024-11-25 04:25:00|1832.5|1825.2|1826.05|1818.75|1839.11|1831.81|1821|1813.7|950
1732509000000|2024-11-25 04:30:00|1826.1|1818.8|1813.15|1805.85|1827.45|1820.15|1809.8|1802.5|892
1732509300000|2024-11-25 04:35:00|1813.5|1806.2|1815.45|1808.15|1816.5|1809.2|1808.2|1800.9|700
1732509600000|2024-11-25 04:40:00|1815.65|1808.35|1821.3|1814|1822.3|1815|1815.15|1807.85|355
1732509900000|2024-11-25 04:45:00|1821.16|1813.86|1812|1804.7|1822.2|1814.9|1802.19|1794.89|1003
1732510200000|2024-11-25 04:50:00|1811.95|1804.65|1805.13|1797.83|1815.4|1808.1|1803.5|1796.2|906
1732510500000|2024-11-25 04:55:00|1805.12|1797.82|1801.11|1793.81|1808.15|1800.85|1799.55|1792.25|765
1732510800000|2024-11-25 05:00:00|1801.05|1793.75|1816.16|1808.86|1818.85|1811.55|1799.05|1791.75|947
1732511100000|2024-11-25 05:05:00|1816.45|1809.15|1806.16|1798.86|1818.2|1810.9|1806|1798.7|786
1732511400000|2024-11-25 05:10:00|1806.18|1798.88|1808.93|1801.63|1815.17|1807.87|1806.05|1798.75|884
1732511700000|2024-11-25 05:15:00|1808.9|1801.6|1809|1801.7|1815.2|1807.9|1808.4|1801.1|877
1732512000000|2024-11-25 05:20:00|1808.15|1800.85|1806.9|1799.6|1811.15|1803.85|1801.2|1793.9|964
1732512300000|2024-11-25 05:25:00|1807.15|1799.85|1803.35|1796.05|1808.94|1801.64|1799.45|1792.15|725
1732512600000|2024-11-25 05:30:00|1803.4|1796.1|1808.35|1801.05|1811.1|1803.8|1803.4|1796.1|219
1732512900000|2024-11-25 05:35:00|1808.15|1800.85|1806.85|1799.55|1808.15|1800.85|1799.26|1791.96|681
1732513200000|2024-11-25 05:40:00|1806.8|1799.5|1815.31|1808.01|1815.5|1808.2|1804.05|1796.75|840
1732513500000|2024-11-25 05:45:00|1815.18|1807.88|1821.21|1813.91|1829.35|1822.05|1814.15|1806.85|904
1732513800000|2024-11-25 05:50:00|1821.19|1813.89|1824.01|1816.71|1827.35|1820.05|1820.45|1813.15|900
1732514100000|2024-11-25 05:55:00|1823.98|1816.68|1818|1810.7|1824.15|1816.85|1814.88|1807.58|836
1732514400000|2024-11-25 06:00:00|1817.28|1809.98|1816.29|1808.99|1821.13|1813.83|1814.9|1807.6|925
1732514700000|2024-11-25 06:05:00|1816.31|1809.01|1827.13|1819.83|1829.35|1822.05|1815.95|1808.65|940
1732515000000|2024-11-25 06:10:00|1827.24|1819.94|1823.14|1815.84|1830.15|1822.85|1822.52|1815.22|899
1732515300000|2024-11-25 06:15:00|1823.12|1815.82|1818.1|1810.8|1823.18|1815.88|1815.33|1808.03|938
1732515600000|2024-11-25 06:20:00|1818.13|1810.83|1816.92|1809.62|1820.15|1812.85|1814.5|1807.2|947
1732515900000|2024-11-25 06:25:00|1816.94|1809.64|1814.05|1806.75|1820.4|1813.1|1812.32|1805.02|936
1732516200000|2024-11-25 06:30:00|1813.98|1806.68|1808|1800.7|1814.15|1806.85|1807.15|1799.85|944
1732516500000|2024-11-25 06:35:00|1808.04|1800.74|1807.9|1800.6|1813.66|1806.36|1807.9|1800.6|900
1732516800000|2024-11-25 06:40:00|1808.04|1800.74|1807|1799.7|1810.66|1803.36|1802.85|1795.55|885
1732517100000|2024-11-25 06:45:00|1806.99|1799.69|1799.15|1791.85|1813.18|1805.88|1799.15|1791.85|944
1732517400000|2024-11-25 06:50:00|1798.95|1791.65|1799.15|1791.85|1801|1793.7|1796.13|1788.83|902
1732517700000|2024-11-25 06:55:00|1799.3|1792|1802.24|1794.94|1806.15|1798.85|1799.11|1791.81|775
1732518000000|2024-11-25 07:00:00|1802.21|1794.91|1809.92|1802.62|1810.55|1803.25|1801.26|1793.96|921
1732518300000|2024-11-25 07:05:00|1809.93|1802.63|1801.36|1794.06|1811.15|1803.85|1800.65|1793.35|809
1732518600000|2024-11-25 07:10:00|1801.29|1793.99|1796.75|1789.45|1801.55|1794.25|1796.18|1788.88|871
1732518900000|2024-11-25 07:15:00|1797.15|1789.85|1797.5|1790.2|1802.7|1795.4|1795.25|1787.95|481
1732519200000|2024-11-25 07:20:00|1797.55|1790.25|1798.29|1790.99|1800.2|1792.9|1791.7|1784.4|864
1732519500000|2024-11-25 07:25:00|1798.33|1791.03|1802.6|1795.3|1806.55|1799.25|1798.3|1791|536
1732519800000|2024-11-25 07:30:00|1802.55|1795.25|1810.32|1803.02|1810.6|1803.3|1801.7|1794.4|709
1732520100000|2024-11-25 07:35:00|1810.36|1803.06|1822.36|1815.06|1823.1|1815.8|1810.36|1803.06|931
1732520400000|2024-11-25 07:40:00|1822.33|1815.03|1838.12|1830.82|1838.13|1830.83|1821.5|1814.2|906
1732520700000|2024-11-25 07:45:00|1837.94|1830.64|1829.6|1822.3|1844.4|1837.1|1825.45|1818.15|1053
1732521000000|2024-11-25 07:50:00|1829.15|1821.85|1829.21|1821.91|1833.15|1825.85|1822.15|1814.85|1011
1732521300000|2024-11-25 07:55:00|1829.2|1821.9|1833.65|1826.35|1834.55|1827.25|1827.05|1819.75|995
1732521600000|2024-11-25 08:00:00|1833.5|1826.2|1843.4|1836.1|1843.45|1836.15|1826.35|1819.05|983
1732521900000|2024-11-25 08:05:00|1843.25|1835.95|1838.17|1830.87|1843.25|1835.95|1832.5|1825.2|988
1732522200000|2024-11-25 08:10:00|1838.19|1830.89|1836.15|1828.85|1839.29|1831.99|1833.15|1825.85|959
1732522500000|2024-11-25 08:15:00|1836.14|1828.84|1832.22|1824.92|1844.15|1836.85|1831.9|1824.6|964
1732522800000|2024-11-25 08:20:00|1832.24|1824.94|1831.35|1824.05|1834.08|1826.78|1827|1819.7|796
1732523100000|2024-11-25 08:25:00|1831.4|1824.1|1836|1828.7|1842.15|1834.85|1824.35|1817.05|218
1732523400000|2024-11-25 08:30:00|1836.15|1828.85|1830.94|1823.64|1838.74|1831.44|1829.18|1821.88|887
1732523700000|2024-11-25 08:35:00|1831.03|1823.73|1851.9|1844.6|1855.81|1848.51|1830.02|1822.72|915
1732524000000|2024-11-25 08:40:00|1852.01|1844.71|1849.66|1842.36|1865.8|1858.5|1849.2|1841.9|851
1732524300000|2024-11-25 08:45:00|1849.64|1842.34|1848.66|1841.36|1852.15|1844.85|1844.6|1837.3|912
1732524600000|2024-11-25 08:50:00|1848.55|1841.25|1856.2|1848.9|1857.15|1849.85|1848.4|1841.1|980
1732524900000|2024-11-25 08:55:00|1856.71|1849.41|1848.85|1841.55|1856.71|1849.41|1847.65|1840.35|934
1732525200000|2024-11-25 09:00:00|1848.97|1841.67|1851.2|1843.9|1853.55|1846.25|1846.18|1838.88|998
1732525500000|2024-11-25 09:05:00|1851.21|1843.91|1862.52|1855.22|1863.55|1856.25|1850.65|1843.35|991
1732525800000|2024-11-25 09:10:00|1862.08|1854.78|1861.01|1853.71|1866.08|1858.78|1858.3|1851|972
1732526100000|2024-11-25 09:15:00|1860.9|1853.6|1870.87|1863.57|1872.95|1865.65|1857.14|1849.84|1032
1732526400000|2024-11-25 09:20:00|1870.92|1863.62|1860.15|1852.85|1873.15|1865.85|1859.13|1851.83|950
1732526700000|2024-11-25 09:25:00|1860.45|1853.15|1858.11|1850.81|1865.78|1858.48|1858.08|1850.78|927
1732527000000|2024-11-25 09:30:00|1857.91|1850.61|1861.95|1854.65|1867.02|1859.72|1857.39|1850.09|937
1732527300000|2024-11-25 09:35:00|1862.02|1854.72|1863.9|1856.6|1866.99|1859.69|1860.6|1853.3|957
1732527600000|2024-11-25 09:40:00|1863.97|1856.67|1857.73|1850.43|1866.2|1858.9|1855.3|1848|994
1732527900000|2024-11-25 09:45:00|1857.78|1850.48|1861.17|1853.87|1865.15|1857.85|1854.4|1847.1|958
1732528200000|2024-11-25 09:50:00|1861.19|1853.89|1866.3|1859|1866.45|1859.15|1845.2|1837.9|982
1732528500000|2024-11-25 09:55:00|1866.45|1859.15|1864.6|1857.3|1875.05|1867.75|1860.1|1852.8|951
1732528800000|2024-11-25 10:00:00|1864.7|1857.4|1855.88|1848.58|1867.35|1860.05|1851.75|1844.45|1031
1732529100000|2024-11-25 10:05:00|1855.98|1848.68|1863.6|1856.3|1864.15|1856.85|1853.2|1845.9|971
1732529400000|2024-11-25 10:10:00|1863.75|1856.45|1865.97|1858.67|1877.72|1870.42|1863.75|1856.45|985
1732529700000|2024-11-25 10:15:00|1866.02|1858.72|1860.11|1852.81|1875.91|1868.61|1859.9|1852.6|962
1732530000000|2024-11-25 10:20:00|1860.45|1853.15|1864.75|1857.45|1872.06|1864.76|1860.45|1853.15|1062
1732530300000|2024-11-25 10:25:00|1864.79|1857.49|1880|1872.7|1882.3|1875|1864|1856.7|999
1732530600000|2024-11-25 10:30:00|1879.97|1872.67|1880|1872.7|1884.4|1877.1|1874.21|1866.91|1003
1732530900000|2024-11-25 10:35:00|1879.95|1872.65|1888.12|1880.82|1893.25|1885.95|1879.95|1872.65|935
1732531200000|2024-11-25 10:40:00|1888.1|1880.8|1898.33|1891.03|1899.35|1892.05|1887.17|1879.87|1028
1732531500000|2024-11-25 10:45:00|1898.7|1891.4|1898.55|1891.25|1902.62|1895.32|1895.7|1888.4|1075
1732531800000|2024-11-25 10:50:00|1898.87|1891.57|1889.35|1882.05|1903.55|1896.25|1889.35|1882.05|975
1732532100000|2024-11-25 10:55:00|1889.4|1882.1|1878.23|1870.93|1893.3|1886|1876.21|1868.91|957
1732532400000|2024-11-25 11:00:00|1878.25|1870.95|1886|1878.7|1888.1|1880.8|1875.1|1867.8|945
1732532700000|2024-11-25 11:05:00|1885.92|1878.62|1883.21|1875.91|1888.08|1880.78|1878.15|1870.85|988
1732533000000|2024-11-25 11:10:00|1883.23|1875.93|1887.15|1879.85|1892.2|1884.9|1877.9|1870.6|963
1732533300000|2024-11-25 11:15:00|1887.16|1879.86|1900.49|1893.19|1901.3|1894|1885.15|1877.85|1041
1732533600000|2024-11-25 11:20:00|1901.25|1893.95|1903.1|1895.8|1909.15|1901.85|1898.09|1890.79|841
1732533900000|2024-11-25 11:25:00|1903.15|1895.85|1898.65|1891.35|1904.65|1897.35|1898.15|1890.85|181
1732534200000|2024-11-25 11:30:00|1883.15|1875.85|1880.15|1872.85|1883.15|1875.85|1880.15|1872.85|4
1732534500000|2024-11-25 11:35:00|1879.15|1871.85|1876.15|1868.85|1884.15|1876.85|1876.15|1868.85|68
1732534800000|2024-11-25 11:40:00|1875.15|1867.85|1858.3|1851|1877.35|1870.05|1857.15|1849.85|926
1732535100000|2024-11-25 11:45:00|1858.28|1850.98|1861.19|1853.89|1872.61|1865.31|1858.25|1850.95|1050
1732535400000|2024-11-25 11:50:00|1861.18|1853.88|1864.77|1857.47|1874.47|1867.17|1859.75|1852.45|1014
1732535700000|2024-11-25 11:55:00|1864.89|1857.59|1869|1861.7|1871.25|1863.95|1862.15|1854.85|992
1732536000000|2024-11-25 12:00:00|1869.3|1862|1878.15|1870.85|1881.45|1874.15|1867.35|1860.05|784
1732536300000|2024-11-25 12:05:00|1877.85|1870.55|1876.25|1868.95|1882.75|1875.45|1868.11|1860.81|928
1732536600000|2024-11-25 12:10:00|1876.1|1868.8|1871.4|1864.1|1877.55|1870.25|1865.15|1857.85|997
1732536900000|2024-11-25 12:15:00|1871|1863.7|1869.21|1861.91|1877.1|1869.8|1867.75|1860.45|1030
1732537200000|2024-11-25 12:20:00|1869.28|1861.98|1878.6|1871.3|1881.35|1874.05|1867.15|1859.85|966
1732537500000|2024-11-25 12:25:00|1879.05|1871.75|1880.04|1872.74|1884.2|1876.9|1876.25|1868.95|856
1732537800000|2024-11-25 12:30:00|1880.02|1872.72|1875.25|1867.95|1880.17|1872.87|1868.15|1860.85|981
1732538100000|2024-11-25 12:35:00|1875.45|1868.15|1871.55|1864.25|1877.08|1869.78|1866.77|1859.47|935
1732538400000|2024-11-25 12:40:00|1871.83|1864.53|1860.95|1853.65|1872.25|1864.95|1860.25|1852.95|1019
1732538700000|2024-11-25 12:45:00|1860.93|1853.63|1880.17|1872.87|1881.15|1873.85|1858.4|1851.1|948
1732539000000|2024-11-25 12:50:00|1880.18|1872.88|1885.45|1878.15|1887.6|1880.3|1873.17|1865.87|944
1732539300000|2024-11-25 12:55:00|1886.05|1878.75|1873.55|1866.25|1888|1880.7|1873.15|1865.85|941
1732539600000|2024-11-25 13:00:00|1873.45|1866.15|1874.22|1866.92|1885.2|1877.9|1872.36|1865.06|1021
1732539900000|2024-11-25 13:05:00|1874.15|1866.85|1855.07|1847.77|1875.35|1868.05|1854.31|1847.01|1013
1732540200000|2024-11-25 13:10:00|1855.15|1847.85|1864.04|1856.74|1864.09|1856.79|1845.2|1837.9|1048
1732540500000|2024-11-25 13:15:00|1864.07|1856.77|1855.06|1847.76|1864.07|1856.77|1847.38|1840.08|1064
1732540800000|2024-11-25 13:20:00|1854.82|1847.52|1845.95|1838.65|1855.06|1847.76|1838.17|1830.87|987
1732541100000|2024-11-25 13:25:00|1845.98|1838.68|1854.03|1846.73|1854.08|1846.78|1832.04|1824.74|1061
1732541400000|2024-11-25 13:30:00|1853.9|1846.6|1841.26|1833.96|1855.15|1847.85|1838.05|1830.75|928
1732541700000|2024-11-25 13:35:00|1841.28|1833.98|1844.25|1836.95|1848.84|1841.54|1834.43|1827.13|1062
1732542000000|2024-11-25 13:40:00|1844.37|1837.07|1854.06|1846.76|1862.08|1854.78|1844.37|1837.07|961
1732542300000|2024-11-25 13:45:00|1853.92|1846.62|1855.25|1847.95|1860.13|1852.83|1847.2|1839.9|868
1732542600000|2024-11-25 13:50:00|1855.2|1847.9|1857|1849.7|1861.3|1854|1854.1|1846.8|845
1732542900000|2024-11-25 13:55:00|1856.97|1849.67|1843.15|1835.85|1857.55|1850.25|1842.75|1835.45|498
1732543200000|2024-11-25 14:00:00|1843.3|1836|1849.24|1841.94|1851.11|1843.81|1841.13|1833.83|603
1732543500000|2024-11-25 14:05:00|1849.3|1842|1858.95|1851.65|1860|1852.7|1849.18|1841.88|938
1732543800000|2024-11-25 14:10:00|1858.8|1851.5|1877.15|1869.85|1877.84|1870.54|1851.83|1844.53|979
1732544100000|2024-11-25 14:15:00|1877.1|1869.8|1870.25|1862.95|1877.11|1869.81|1857.35|1850.05|1042
1732544400000|2024-11-25 14:20:00|1869.9|1862.6|1841.3|1834|1870.25|1862.95|1841|1833.7|1005
1732544700000|2024-11-25 14:25:00|1841.5|1834.2|1841.11|1833.81|1847.4|1840.1|1837.7|1830.4|1036
1732545000000|2024-11-25 14:30:00|1841.06|1833.76|1848.8|1841.5|1863.22|1855.92|1834.35|1827.05|1091
1732545300000|2024-11-25 14:35:00|1848.75|1841.45|1853.18|1845.88|1863.5|1856.2|1848.55|1841.25|1084
1732545600000|2024-11-25 14:40:00|1853.13|1845.83|1834.2|1826.9|1855.15|1847.85|1828.39|1821.09|1067
1732545900000|2024-11-25 14:45:00|1834.25|1826.95|1824.35|1817.05|1837.65|1830.35|1818.15|1810.85|1064
1732546200000|2024-11-25 14:50:00|1824.6|1817.3|1808.45|1801.15|1825.11|1817.81|1793.25|1785.95|1096
1732546500000|2024-11-25 14:55:00|1809.05|1801.75|1785.52|1778.22|1809.08|1801.78|1784.19|1776.89|1063
1732546800000|2024-11-25 15:00:00|1786.24|1778.94|1803.15|1795.85|1809.45|1802.15|1781.75|1774.45|1127
1732547100000|2024-11-25 15:05:00|1803.24|1795.94|1781.9|1774.6|1803.5|1796.2|1781.8|1774.5|1115
1732547400000|2024-11-25 15:10:00|1781.94|1774.64|1788.54|1781.24|1790|1782.7|1756.5|1749.2|1118
1732547700000|2024-11-25 15:15:00|1788.49|1781.19|1810.57|1803.27|1817.9|1810.6|1784.3|1777|1088
1732548000000|2024-11-25 15:20:00|1810.65|1803.35|1816.85|1809.55|1816.85|1809.55|1799.55|1792.25|1067
1732548300000|2024-11-25 15:25:00|1817.1|1809.8|1828.25|1820.95|1828.75|1821.45|1816.15|1808.85|947
1732548600000|2024-11-25 15:30:00|1828.35|1821.05|1840.55|1833.25|1848.83|1841.53|1827.6|1820.3|985
1732548900000|2024-11-25 15:35:00|1839.7|1832.4|1826.25|1818.95|1840.55|1833.25|1823.15|1815.85|1052
1732549200000|2024-11-25 15:40:00|1826.3|1819|1845.45|1838.15|1850.04|1842.74|1823.21|1815.91|1050
1732549500000|2024-11-25 15:45:00|1845.4|1838.1|1845.45|1838.15|1849.85|1842.55|1834.23|1826.93|1054
1732549800000|2024-11-25 15:50:00|1845.4|1838.1|1858.5|1851.2|1859.2|1851.9|1841.15|1833.85|945
1732550100000|2024-11-25 15:55:00|1858.89|1851.59|1854.45|1847.15|1877.2|1869.9|1854.45|1847.15|1053
1732550400000|2024-11-25 16:00:00|1854.4|1847.1|1879.83|1872.53|1880.15|1872.85|1854.4|1847.1|1138
1732550700000|2024-11-25 16:05:00|1879.91|1872.61|1850.11|1842.81|1879.91|1872.61|1845.25|1837.95|1129
1732551000000|2024-11-25 16:10:00|1850.44|1843.14|1859.17|1851.87|1870.15|1862.85|1849.95|1842.65|1111
1732551300000|2024-11-25 16:15:00|1859.15|1851.85|1872.29|1864.99|1874.05|1866.75|1854.25|1846.95|1057
1732551600000|2024-11-25 16:20:00|1872.3|1865|1859.05|1851.75|1878.9|1871.6|1859.05|1851.75|1069
1732551900000|2024-11-25 16:25:00|1859.1|1851.8|1861.94|1854.64|1870.15|1862.85|1858.93|1851.63|1033
1732552200000|2024-11-25 16:30:00|1861.82|1854.52|1853.45|1846.15|1874.35|1867.05|1852.66|1845.36|1030
1732552500000|2024-11-25 16:35:00|1853.35|1846.05|1838.45|1831.15|1854.15|1846.85|1836.9|1829.6|1008
1732552800000|2024-11-25 16:40:00|1838.55|1831.25|1836.65|1829.35|1846.15|1838.85|1831.95|1824.65|1041
1732553100000|2024-11-25 16:45:00|1836.66|1829.36|1829.87|1822.57|1841.73|1834.43|1826.15|1818.85|1051
1732553400000|2024-11-25 16:50:00|1829.94|1822.64|1836.36|1829.06|1847.55|1840.25|1825.55|1818.25|976
1732553700000|2024-11-25 16:55:00|1836.4|1829.1|1840.6|1833.3|1845.15|1837.85|1832.65|1825.35|886
1732554000000|2024-11-25 17:00:00|1840.55|1833.25|1824.96|1817.66|1841.83|1834.53|1824.35|1817.05|1047
1732554300000|2024-11-25 17:05:00|1825.2|1817.9|1809.83|1802.53|1826.6|1819.3|1809.15|1801.85|1037
1732554600000|2024-11-25 17:10:00|1809.87|1802.57|1797.2|1789.9|1812.27|1804.97|1797.05|1789.75|1061
1732554900000|2024-11-25 17:15:00|1797.35|1790.05|1820.89|1813.59|1822.87|1815.57|1797.32|1790.02|1091
1732555200000|2024-11-25 17:20:00|1820.84|1813.54|1799.05|1791.75|1820.86|1813.56|1797.6|1790.3|1022
1732555500000|2024-11-25 17:25:00|1799.1|1791.8|1801.83|1794.53|1807.85|1800.55|1795.9|1788.6|1064
1732555800000|2024-11-25 17:30:00|1801.92|1794.62|1807.8|1800.5|1815.99|1808.69|1800.55|1793.25|1047
1732556100000|2024-11-25 17:35:00|1807.85|1800.55|1796.05|1788.75|1810.35|1803.05|1792.5|1785.2|982
1732556400000|2024-11-25 17:40:00|1795.5|1788.2|1785.4|1778.1|1796.73|1789.43|1785.4|1778.1|1068
1732556700000|2024-11-25 17:45:00|1785.95|1778.65|1796.95|1789.65|1805|1797.7|1784.6|1777.3|964
1732557000000|2024-11-25 17:50:00|1796.9|1789.6|1798.1|1790.8|1803.85|1796.55|1795.95|1788.65|812
1732557300000|2024-11-25 17:55:00|1798.13|1790.83|1800.55|1793.25|1803.39|1796.09|1794.7|1787.4|733
1732557600000|2024-11-25 18:00:00|1800.95|1793.65|1809.13|1801.83|1809.7|1802.4|1796.75|1789.45|936
1732557900000|2024-11-25 18:05:00|1809.08|1801.78|1809.7|1802.4|1809.7|1802.4|1798.15|1790.85|833
1732558200000|2024-11-25 18:10:00|1809.65|1802.35|1809.05|1801.75|1811.25|1803.95|1804.27|1796.97|899
1732558500000|2024-11-25 18:15:00|1808.98|1801.68|1808.22|1800.92|1811.05|1803.75|1805.05|1797.75|892
1732558800000|2024-11-25 18:20:00|1808.3|1801|1807.25|1799.95|1809.1|1801.8|1792.55|1785.25|892
1732559100000|2024-11-25 18:25:00|1807.05|1799.75|1801.39|1794.09|1808.1|1800.8|1798.75|1791.45|912
1732559400000|2024-11-25 18:30:00|1801.34|1794.04|1800.98|1793.68|1803.25|1795.95|1797.4|1790.1|890
1732559700000|2024-11-25 18:35:00|1800.91|1793.61|1792.13|1784.83|1801|1793.7|1790.5|1783.2|842
1732560000000|2024-11-25 18:40:00|1792.11|1784.81|1787.15|1779.85|1794.3|1787|1785.29|1777.99|815
1732560300000|2024-11-25 18:45:00|1787.13|1779.83|1771.36|1764.06|1790.18|1782.88|1767.04|1759.74|875
1732560600000|2024-11-25 18:50:00|1771.4|1764.1|1771.98|1764.68|1780.5|1773.2|1771.3|1764|769
1732560900000|2024-11-25 18:55:00|1772.01|1764.71|1777.64|1770.34|1780.17|1772.87|1772.01|1764.71|776
1732561200000|2024-11-25 19:00:00|1777.49|1770.19|1772.8|1765.5|1777.51|1770.21|1768.25|1760.95|920
1732561500000|2024-11-25 19:05:00|1772.6|1765.3|1779.54|1772.24|1784.45|1777.15|1767.3|1760|896
1732561800000|2024-11-25 19:10:00|1779.45|1772.15|1786.78|1779.48|1788.3|1781|1778.85|1771.55|808
1732562100000|2024-11-25 19:15:00|1786.85|1779.55|1786.1|1778.8|1790.3|1783|1784.7|1777.4|852
1732562400000|2024-11-25 19:20:00|1786.05|1778.75|1782.81|1775.51|1786.1|1778.8|1774.15|1766.85|964
1732562700000|2024-11-25 19:25:00|1782.8|1775.5|1803.8|1796.5|1804.18|1796.88|1782.65|1775.35|998
1732563000000|2024-11-25 19:30:00|1803.3|1796|1797.36|1790.06|1805.05|1797.75|1795.32|1788.02|969
1732563300000|2024-11-25 19:35:00|1797.37|1790.07|1796.9|1789.6|1799.27|1791.97|1787.45|1780.15|1030
1732563600000|2024-11-25 19:40:00|1796.39|1789.09|1808.45|1801.15|1809.12|1801.82|1795.47|1788.17|886
1732563900000|2024-11-25 19:45:00|1808.35|1801.05|1798.75|1791.45|1812.91|1805.61|1795.7|1788.4|953
1732564200000|2024-11-25 19:50:00|1798.7|1791.4|1795.18|1787.88|1801.85|1794.55|1792.8|1785.5|918
1732564500000|2024-11-25 19:55:00|1795.52|1788.22|1790.65|1783.35|1799.15|1791.85|1790.65|1783.35|759
1732564800000|2024-11-25 20:00:00|1790.15|1782.85|1787.15|1779.85|1795.65|1788.35|1782.05|1774.75|317
1732565100000|2024-11-25 20:05:00|1787.6|1780.3|1807.2|1799.9|1809|1801.7|1787.6|1780.3|568
1732565400000|2024-11-25 20:10:00|1807.28|1799.98|1804.59|1797.29|1812.95|1805.65|1798.2|1790.9|980
1732565700000|2024-11-25 20:15:00|1804.64|1797.34|1807.75|1800.45|1808.04|1800.74|1801.75|1794.45|960
1732566000000|2024-11-25 20:20:00|1807.6|1800.3|1809.3|1802|1809.35|1802.05|1799.35|1792.05|931
1732566300000|2024-11-25 20:25:00|1809.35|1802.05|1810.18|1802.88|1811.85|1804.55|1806.3|1799|841
1732566600000|2024-11-25 20:30:00|1810.2|1802.9|1820.55|1813.25|1823.16|1815.86|1809.35|1802.05|931
1732566900000|2024-11-25 20:35:00|1820.5|1813.2|1817.25|1809.95|1821.9|1814.6|1815.15|1807.85|907
1732567200000|2024-11-25 20:40:00|1817.4|1810.1|1801.35|1794.05|1817.75|1810.45|1801.3|1794|710
1732567500000|2024-11-25 20:45:00|1801.7|1794.4|1797.75|1790.45|1808.6|1801.3|1796.35|1789.05|829
1732567800000|2024-11-25 20:50:00|1797.95|1790.65|1794.35|1787.05|1803.7|1796.4|1790.9|1783.6|867
1732568100000|2024-11-25 20:55:00|1794.5|1787.2|1804.18|1796.88|1806.5|1799.2|1793.3|1786|906
1732568400000|2024-11-25 21:00:00|1804.2|1796.9|1801.18|1793.88|1808.7|1801.4|1799.7|1792.4|844
1732568700000|2024-11-25 21:05:00|1801.65|1794.35|1793.13|1785.83|1804.65|1797.35|1786.3|1779|648
1732569000000|2024-11-25 21:10:00|1793.18|1785.88|1793.15|1785.85|1798|1790.7|1790.75|1783.45|670
1732569300000|2024-11-25 21:15:00|1793.09|1785.79|1796.18|1788.88|1798.95|1791.65|1785.18|1777.88|845
1732569600000|2024-11-25 21:20:00|1796.2|1788.9|1780.8|1773.5|1796.95|1789.65|1780.1|1772.8|903
1732569900000|2024-11-25 21:25:00|1780.75|1773.45|1782.13|1774.83|1786.14|1778.84|1780.3|1773|815
1732570200000|2024-11-25 21:30:00|1782.15|1774.85|1774.55|1767.25|1782.94|1775.64|1768.21|1760.91|910
1732570500000|2024-11-25 21:35:00|1774.65|1767.35|1767.15|1759.85|1779.58|1772.28|1765.65|1758.35|890
1732570800000|2024-11-25 21:40:00|1767.05|1759.75|1755.8|1748.5|1768.8|1761.5|1754.75|1747.45|872
1732571100000|2024-11-25 21:45:00|1755.6|1748.3|1750.95|1743.65|1762.26|1754.96|1749.1|1741.8|1102
1732571400000|2024-11-25 21:50:00|1751|1743.7|1760.09|1752.79|1763|1755.7|1750.85|1743.55|945
1732571700000|2024-11-25 21:55:00|1760.04|1752.74|1765.59|1758.29|1766.24|1758.94|1754.35|1747.05|930
1732572000000|2024-11-25 22:00:00|1765.57|1758.27|1764.6|1757.3|1769.49|1762.19|1759.62|1752.32|1044
1732572300000|2024-11-25 22:05:00|1764.59|1757.29|1770.14|1762.84|1773.15|1765.85|1761.88|1754.58|953
1732572600000|2024-11-25 22:10:00|1770.3|1763|1768.2|1760.9|1776.22|1768.92|1768.2|1760.9|830
1732572900000|2024-11-25 22:15:00|1768.21|1760.91|1751.89|1744.59|1768.8|1761.5|1751.53|1744.23|876
1732573200000|2024-11-25 22:20:00|1751.88|1744.58|1743.94|1736.64|1752.07|1744.77|1743.24|1735.94|608
1732573500000|2024-11-25 22:25:00|1744.04|1736.74|1742.75|1735.45|1749.69|1742.39|1739.43|1732.13|687
1732573800000|2024-11-25 22:30:00|1742.81|1735.51|1730.09|1722.79|1744.68|1737.38|1730.07|1722.77|723
1732574100000|2024-11-25 22:35:00|1730.12|1722.82|1720.12|1712.82|1730.38|1723.08|1718.7|1711.4|643
1732574400000|2024-11-25 22:40:00|1720.13|1712.83|1740.11|1732.81|1740.55|1733.25|1719.93|1712.63|692
1732574700000|2024-11-25 22:45:00|1740.09|1732.79|1761.59|1754.29|1762.41|1755.11|1738.79|1731.49|600
1732575000000|2024-11-25 22:50:00|1761.62|1754.32|1764.29|1756.99|1764.29|1756.99|1756.66|1749.36|788
1732575300000|2024-11-25 22:55:00|1764.36|1757.06|1769.62|1762.32|1774.96|1767.66|1764.26|1756.96|816
1732575600000|2024-11-25 23:00:00|1769.64|1762.34|1756.95|1749.65|1769.65|1762.35|1752.73|1745.43|986
1732575900000|2024-11-25 23:05:00|1756.8|1749.5|1767.13|1759.83|1770.05|1762.75|1756.65|1749.35|938
1732576200000|2024-11-25 23:10:00|1766.85|1759.55|1780.15|1772.85|1780.2|1772.9|1766.85|1759.55|950
1732576500000|2024-11-25 23:15:00|1780.1|1772.8|1766.21|1758.91|1780.18|1772.88|1763.13|1755.83|1000
1732576800000|2024-11-25 23:20:00|1766.15|1758.85|1764.13|1756.83|1776|1768.7|1758.95|1751.65|852
1732577100000|2024-11-25 23:25:00|1764.12|1756.82|1761.21|1753.91|1771.35|1764.05|1760.15|1752.85|689
1732577400000|2024-11-25 23:30:00|1761.24|1753.94|1755.85|1748.55|1766.1|1758.8|1754.15|1746.85|848
1732577700000|2024-11-25 23:35:00|1755.36|1748.06|1754.9|1747.6|1762.95|1755.65|1752.7|1745.4|884
1732578000000|2024-11-25 23:40:00|1754.55|1747.25|1753.2|1745.9|1755.23|1747.93|1744.95|1737.65|970
1732578300000|2024-11-25 23:45:00|1753.25|1745.95|1741.15|1733.85|1754.6|1747.3|1738.28|1730.98|940
1732578600000|2024-11-25 23:50:00|1740.52|1733.22|1743.4|1736.1|1747.38|1740.08|1736.7|1729.4|1027
1732578900000|2024-11-25 23:55:00|1743.24|1735.94|1738.35|1731.05|1744.7|1737.4|1736.68|1729.38|925
1732492800000|2024-11-25 00:00:00|1794.05|1786.75|1788.85|1781.55|1796.15|1788.85|1782.5|1775.2|1020
1732493100000|2024-11-25 00:05:00|1788.76|1781.46|1800.9|1793.6|1802.2|1794.9|1788.7|1781.4|1088
1732493400000|2024-11-25 00:10:00|1801.3|1794|1800.18|1792.88|1812.25|1804.95|1798.15|1790.85|996
1732493700000|2024-11-25 00:15:00|1800.35|1793.05|1812.52|1805.22|1813.95|1806.65|1797.73|1790.43|1049
1732494000000|2024-11-25 00:20:00|1812.49|1805.19|1807.19|1799.89|1812.5|1805.2|1803.15|1795.85|1080
1732494300000|2024-11-25 00:25:00|1807.22|1799.92|1821.5|1814.2|1822.3|1815|1802.49|1795.19|998
1732494600000|2024-11-25 00:30:00|1821.85|1814.55|1809.95|1802.65|1825.5|1818.2|1807.29|1799.99|1064
1732494900000|2024-11-25 00:35:00|1809.85|1802.55|1792.25|1784.95|1811.45|1804.15|1787.45|1780.15|672
1732495200000|2024-11-25 00:40:00|1792.4|1785.1|1799.23|1791.93|1804.2|1796.9|1790.3|1783|865
1732495500000|2024-11-25 00:45:00|1799.35|1792.05|1813.25|1805.95|1815.92|1808.62|1797.15|1789.85|1045
1732495800000|2024-11-25 00:50:00|1813.28|1805.98|1805.06|1797.76|1813.28|1805.98|1798.12|1790.82|1059
1732496100000|2024-11-25 00:55:00|1804.99|1797.69|1787.25|1779.95|1805.75|1798.45|1787.15|1779.85|954
1732496400000|2024-11-25 01:00:00|1787.15|1779.85|1778.66|1771.36|1792.3|1785|1777.8|1770.5|1006
1732496700000|2024-11-25 01:05:00|1778.65|1771.35|1777.09|1769.79|1780.95|1773.65|1769.18|1761.88|1038
1732497000000|2024-11-25 01:10:00|1777|1769.7|1771.3|1764|1777.45|1770.15|1768.15|1760.85|1099
1732497300000|2024-11-25 01:15:00|1771.15|1763.85|1753.94|1746.64|1773.19|1765.89|1749.08|1741.78|1055
1732497600000|2024-11-25 01:20:00|1754.09|1746.79|1738.11|1730.81|1755.65|1748.35|1735.8|1728.5|1080
1732497900000|2024-11-25 01:25:00|1737.5|1730.2|1754.15|1746.85|1756.09|1748.79|1736.9|1729.6|1033
1732498200000|2024-11-25 01:30:00|1754.87|1747.57|1753.64|1746.34|1759.14|1751.84|1745.15|1737.85|1113
1732498500000|2024-11-25 01:35:00|1753.83|1746.53|1755.02|1747.72|1761.16|1753.86|1752|1744.7|1065
1732498800000|2024-11-25 01:40:00|1755.2|1747.9|1755.55|1748.25|1762.13|1754.83|1746.8|1739.5|999
1732499100000|2024-11-25 01:45:00|1755.33|1748.03|1745.38|1738.08|1758.07|1750.77|1742.7|1735.4|988
1732499400000|2024-11-25 01:50:00|1745.43|1738.13|1746.75|1739.45|1749.6|1742.3|1741.7|1734.4|1039
1732499700000|2024-11-25 01:55:00|1746.99|1739.69|1759.19|1751.89|1762.2|1754.9|1746.99|1739.69|946
1732500000000|2024-11-25 02:00:00|1759.16|1751.86|1759.15|1751.85|1768.06|1760.76|1758.15|1750.85|943
1732500300000|2024-11-25 02:05:00|1759.22|1751.92|1758.9|1751.6|1761.15|1753.85|1754.05|1746.75|992
1732500600000|2024-11-25 02:10:00|1759.02|1751.72|1757.25|1749.95|1760.15|1752.85|1754.23|1746.93|409
1732500900000|2024-11-25 02:15:00|1757.6|1750.3|1766.86|1759.56|1767.15|1759.85|1757.15|1749.85|609
1732501200000|2024-11-25 02:20:00|1766.94|1759.64|1767.16|1759.86|1767.97|1760.67|1763.7|1756.4|908
1732501500000|2024-11-25 02:25:00|1767.14|1759.84|1763.05|1755.75|1772.04|1764.74|1762|1754.7|915
1732501800000|2024-11-25 02:30:00|1763.09|1755.79|1759.3|1752|1768.15|1760.85|1758.25|1750.95|459
1732502100000|2024-11-25 02:35:00|1759.25|1751.95|1759.24|1751.94|1763.5|1756.2|1755.9|1748.6|599
1732502400000|2024-11-25 02:40:00|1759.23|1751.93|1762.11|1754.81|1765.19|1757.89|1758.45|1751.15|861
1732502700000|2024-11-25 02:45:00|1762.04|1754.74|1752.39|1745.09|1763.97|1756.67|1752.15|1744.85|897
1732503000000|2024-11-25 02:50:00|1752.15|1744.85|1747.02|1739.72|1755.88|1748.58|1746.5|1739.2|923
1732503300000|2024-11-25 02:55:00|1746.75|1739.45|1748.12|1740.82|1749.21|1741.91|1741.95|1734.65|808
1732503600000|2024-11-25 03:00:00|1748.15|1740.85|1749.6|1742.3|1755.15|1747.85|1747.8|1740.5|599
1732503900000|2024-11-25 03:05:00|1749.5|1742.2|1750.75|1743.45|1751.15|1743.85|1744.8|1737.5|945
1732504200000|2024-11-25 03:10:00|1750.98|1743.68|1753.23|1745.93|1754.17|1746.87|1750.08|1742.78|924
1732504500000|2024-11-25 03:15:00|1753.2|1745.9|1764.6|1757.3|1767.1|1759.8|1752.8|1745.5|868
1732504800000|2024-11-25 03:20:00|1764.65|1757.35|1764.07|1756.77|1768.2|1760.9|1763.05|1755.75|890
1732505100000|2024-11-25 03:25:00|1764.05|1756.75|1761.11|1753.81|1766.55|1759.25|1760.47|1753.17|869
1732505400000|2024-11-25 03:30:00|1761.06|1753.76|1759.08|1751.78|1761.14|1753.84|1753.05|1745.75|945
1732505700000|2024-11-25 03:35:00|1759.22|1751.92|1764.17|1756.87|1767.04|1759.74|1758.42|1751.12|967
1732506000000|2024-11-25 03:40:00|1764.18|1756.88|1777.85|1770.55|1779.13|1771.83|1763.6|1756.3|878
1732506300000|2024-11-25 03:45:00|1778.05|1770.75|1783.3|1776|1785.3|1778|1778|1770.7|859
1732506600000|2024-11-25 03:50:00|1783.42|1776.12|1786.16|1778.86|1788.55|1781.25|1782.67|1775.37|796
1732506900000|2024-11-25 03:55:00|1786.13|1778.83|1783.35|1776.05|1787.13|1779.83|1781.21|1773.91|528
1732507200000|2024-11-25 04:00:00|1783.4|1776.1|1790.3|1783|1792.4|1785.1|1782.15|1774.85|514
1732507500000|2024-11-25 04:05:00|1790.05|1782.75|1805.07|1797.77|1806.3|1799|1789.15|1781.85|883
1732507800000|2024-11-25 04:10:00|1805.09|1797.79|1823.26|1815.96|1825.55|1818.25|1804.9|1797.6|916
1732508100000|2024-11-25 04:15:00|1823.18|1815.88|1826.05|1818.75|1841.45|1834.15|1823.18|1815.88|1063
1732508400000|2024-11-25 04:20:00|1826.15|1818.85|1832.55|1825.25|1836|1828.7|1824.35|1817.05|1081
1732508700000|2024-11-25 04:25:00|1832.5|1825.2|1826.05|1818.75|1839.11|1831.81|1821|1813.7|950
1732509000000|2024-11-25 04:30:00|1826.1|1818.8|1813.15|1805.85|1827.45|1820.15|1809.8|1802.5|892
1732509300000|2024-11-25 04:35:00|1813.5|1806.2|1815.45|1808.15|1816.5|1809.2|1808.2|1800.9|700
1732509600000|2024-11-25 04:40:00|1815.65|1808.35|1821.3|1814|1822.3|1815|1815.15|1807.85|355
1732509900000|2024-11-25 04:45:00|1821.16|1813.86|1812|1804.7|1822.2|1814.9|1802.19|1794.89|1003
1732510200000|2024-11-25 04:50:00|1811.95|1804.65|1805.13|1797.83|1815.4|1808.1|1803.5|1796.2|906
1732510500000|2024-11-25 04:55:00|1805.12|1797.82|1801.11|1793.81|1808.15|1800.85|1799.55|1792.25|765
1732510800000|2024-11-25 05:00:00|1801.05|1793.75|1816.16|1808.86|1818.85|1811.55|1799.05|1791.75|947
1732511100000|2024-11-25 05:05:00|1816.45|1809.15|1806.16|1798.86|1818.2|1810.9|1806|1798.7|786
1732511400000|2024-11-25 05:10:00|1806.18|1798.88|1808.93|1801.63|1815.17|1807.87|1806.05|1798.75|884
1732511700000|2024-11-25 05:15:00|1808.9|1801.6|1809|1801.7|1815.2|1807.9|1808.4|1801.1|877
1732512000000|2024-11-25 05:20:00|1808.15|1800.85|1806.9|1799.6|1811.15|1803.85|1801.2|1793.9|964
1732512300000|2024-11-25 05:25:00|1807.15|1799.85|1803.35|1796.05|1808.94|1801.64|1799.45|1792.15|725
1732512600000|2024-11-25 05:30:00|1803.4|1796.1|1808.35|1801.05|1811.1|1803.8|1803.4|1796.1|219
1732512900000|2024-11-25 05:35:00|1808.15|1800.85|1806.85|1799.55|1808.15|1800.85|1799.26|1791.96|681
1732513200000|2024-11-25 05:40:00|1806.8|1799.5|1815.31|1808.01|1815.5|1808.2|1804.05|1796.75|840
1732513500000|2024-11-25 05:45:00|1815.18|1807.88|1821.21|1813.91|1829.35|1822.05|1814.15|1806.85|904
1732513800000|2024-11-25 05:50:00|1821.19|1813.89|1824.01|1816.71|1827.35|1820.05|1820.45|1813.15|900
1732514100000|2024-11-25 05:55:00|1823.98|1816.68|1818|1810.7|1824.15|1816.85|1814.88|1807.58|836
1732514400000|2024-11-25 06:00:00|1817.28|1809.98|1816.29|1808.99|1821.13|1813.83|1814.9|1807.6|925
1732514700000|2024-11-25 06:05:00|1816.31|1809.01|1827.13|1819.83|1829.35|1822.05|1815.95|1808.65|940
1732515000000|2024-11-25 06:10:00|1827.24|1819.94|1823.14|1815.84|1830.15|1822.85|1822.52|1815.22|899
1732515300000|2024-11-25 06:15:00|1823.12|1815.82|1818.1|1810.8|1823.18|1815.88|1815.33|1808.03|938
1732515600000|2024-11-25 06:20:00|1818.13|1810.83|1816.92|1809.62|1820.15|1812.85|1814.5|1807.2|947
1732515900000|2024-11-25 06:25:00|1816.94|1809.64|1814.05|1806.75|1820.4|1813.1|1812.32|1805.02|936
1732516200000|2024-11-25 06:30:00|1813.98|1806.68|1808|1800.7|1814.15|1806.85|1807.15|1799.85|944
1732516500000|2024-11-25 06:35:00|1808.04|1800.74|1807.9|1800.6|1813.66|1806.36|1807.9|1800.6|900
1732516800000|2024-11-25 06:40:00|1808.04|1800.74|1807|1799.7|1810.66|1803.36|1802.85|1795.55|885
1732517100000|2024-11-25 06:45:00|1806.99|1799.69|1799.15|1791.85|1813.18|1805.88|1799.15|1791.85|944
1732517400000|2024-11-25 06:50:00|1798.95|1791.65|1799.15|1791.85|1801|1793.7|1796.13|1788.83|902
1732517700000|2024-11-25 06:55:00|1799.3|1792|1802.24|1794.94|1806.15|1798.85|1799.11|1791.81|775
1732518000000|2024-11-25 07:00:00|1802.21|1794.91|1809.92|1802.62|1810.55|1803.25|1801.26|1793.96|921
1732518300000|2024-11-25 07:05:00|1809.93|1802.63|1801.36|1794.06|1811.15|1803.85|1800.65|1793.35|809
1732518600000|2024-11-25 07:10:00|1801.29|1793.99|1796.75|1789.45|1801.55|1794.25|1796.18|1788.88|871
1732518900000|2024-11-25 07:15:00|1797.15|1789.85|1797.5|1790.2|1802.7|1795.4|1795.25|1787.95|481
1732519200000|2024-11-25 07:20:00|1797.55|1790.25|1798.29|1790.99|1800.2|1792.9|1791.7|1784.4|864
1732519500000|2024-11-25 07:25:00|1798.33|1791.03|1802.6|1795.3|1806.55|1799.25|1798.3|1791|536
1732519800000|2024-11-25 07:30:00|1802.55|1795.25|1810.32|1803.02|1810.6|1803.3|1801.7|1794.4|709
1732520100000|2024-11-25 07:35:00|1810.36|1803.06|1822.36|1815.06|1823.1|1815.8|1810.36|1803.06|931
1732520400000|2024-11-25 07:40:00|1822.33|1815.03|1838.12|1830.82|1838.13|1830.83|1821.5|1814.2|906
1732520700000|2024-11-25 07:45:00|1837.94|1830.64|1829.6|1822.3|1844.4|1837.1|1825.45|1818.15|1053
1732521000000|2024-11-25 07:50:00|1829.15|1821.85|1829.21|1821.91|1833.15|1825.85|1822.15|1814.85|1011
1732521300000|2024-11-25 07:55:00|1829.2|1821.9|1833.65|1826.35|1834.55|1827.25|1827.05|1819.75|995
1732521600000|2024-11-25 08:00:00|1833.5|1826.2|1843.4|1836.1|1843.45|1836.15|1826.35|1819.05|983
1732521900000|2024-11-25 08:05:00|1843.25|1835.95|1838.17|1830.87|1843.25|1835.95|1832.5|1825.2|988
1732522200000|2024-11-25 08:10:00|1838.19|1830.89|1836.15|1828.85|1839.29|1831.99|1833.15|1825.85|959
1732522500000|2024-11-25 08:15:00|1836.14|1828.84|1832.22|1824.92|1844.15|1836.85|1831.9|1824.6|964
1732522800000|2024-11-25 08:20:00|1832.24|1824.94|1831.35|1824.05|1834.08|1826.78|1827|1819.7|796
1732523100000|2024-11-25 08:25:00|1831.4|1824.1|1836|1828.7|1842.15|1834.85|1824.35|1817.05|218
1732523400000|2024-11-25 08:30:00|1836.15|1828.85|1830.94|1823.64|1838.74|1831.44|1829.18|1821.88|887
1732523700000|2024-11-25 08:35:00|1831.03|1823.73|1851.9|1844.6|1855.81|1848.51|1830.02|1822.72|915
1732524000000|2024-11-25 08:40:00|1852.01|1844.71|1849.66|1842.36|1865.8|1858.5|1849.2|1841.9|851
1732524300000|2024-11-25 08:45:00|1849.64|1842.34|1848.66|1841.36|1852.15|1844.85|1844.6|1837.3|912
1732524600000|2024-11-25 08:50:00|1848.55|1841.25|1856.2|1848.9|1857.15|1849.85|1848.4|1841.1|980
1732524900000|2024-11-25 08:55:00|1856.71|1849.41|1848.85|1841.55|1856.71|1849.41|1847.65|1840.35|934
1732525200000|2024-11-25 09:00:00|1848.97|1841.67|1851.2|1843.9|1853.55|1846.25|1846.18|1838.88|998
1732525500000|2024-11-25 09:05:00|1851.21|1843.91|1862.52|1855.22|1863.55|1856.25|1850.65|1843.35|991
1732525800000|2024-11-25 09:10:00|1862.08|1854.78|1861.01|1853.71|1866.08|1858.78|1858.3|1851|972
1732526100000|2024-11-25 09:15:00|1860.9|1853.6|1870.87|1863.57|1872.95|1865.65|1857.14|1849.84|1032
1732526400000|2024-11-25 09:20:00|1870.92|1863.62|1860.15|1852.85|1873.15|1865.85|1859.13|1851.83|950
1732526700000|2024-11-25 09:25:00|1860.45|1853.15|1858.11|1850.81|1865.78|1858.48|1858.08|1850.78|927
1732527000000|2024-11-25 09:30:00|1857.91|1850.61|1861.95|1854.65|1867.02|1859.72|1857.39|1850.09|937
1732527300000|2024-11-25 09:35:00|1862.02|1854.72|1863.9|1856.6|1866.99|1859.69|1860.6|1853.3|957
1732527600000|2024-11-25 09:40:00|1863.97|1856.67|1857.73|1850.43|1866.2|1858.9|1855.3|1848|994
1732527900000|2024-11-25 09:45:00|1857.78|1850.48|1861.17|1853.87|1865.15|1857.85|1854.4|1847.1|958
1732528200000|2024-11-25 09:50:00|1861.19|1853.89|1866.3|1859|1866.45|1859.15|1845.2|1837.9|982
1732528500000|2024-11-25 09:55:00|1866.45|1859.15|1864.6|1857.3|1875.05|1867.75|1860.1|1852.8|951
1732528800000|2024-11-25 10:00:00|1864.7|1857.4|1855.88|1848.58|1867.35|1860.05|1851.75|1844.45|1031
1732529100000|2024-11-25 10:05:00|1855.98|1848.68|1863.6|1856.3|1864.15|1856.85|1853.2|1845.9|971
1732529400000|2024-11-25 10:10:00|1863.75|1856.45|1865.97|1858.67|1877.72|1870.42|1863.75|1856.45|985
1732529700000|2024-11-25 10:15:00|1866.02|1858.72|1860.11|1852.81|1875.91|1868.61|1859.9|1852.6|962
1732530000000|2024-11-25 10:20:00|1860.45|1853.15|1864.75|1857.45|1872.06|1864.76|1860.45|1853.15|1062
1732530300000|2024-11-25 10:25:00|1864.79|1857.49|1880|1872.7|1882.3|1875|1864|1856.7|999
1732530600000|2024-11-25 10:30:00|1879.97|1872.67|1880|1872.7|1884.4|1877.1|1874.21|1866.91|1003
1732530900000|2024-11-25 10:35:00|1879.95|1872.65|1888.12|1880.82|1893.25|1885.95|1879.95|1872.65|935
1732531200000|2024-11-25 10:40:00|1888.1|1880.8|1898.33|1891.03|1899.35|1892.05|1887.17|1879.87|1028
1732531500000|2024-11-25 10:45:00|1898.7|1891.4|1898.55|1891.25|1902.62|1895.32|1895.7|1888.4|1075
1732531800000|2024-11-25 10:50:00|1898.87|1891.57|1889.35|1882.05|1903.55|1896.25|1889.35|1882.05|975
1732532100000|2024-11-25 10:55:00|1889.4|1882.1|1878.23|1870.93|1893.3|1886|1876.21|1868.91|957
1732532400000|2024-11-25 11:00:00|1878.25|1870.95|1886|1878.7|1888.1|1880.8|1875.1|1867.8|945
1732532700000|2024-11-25 11:05:00|1885.92|1878.62|1883.21|1875.91|1888.08|1880.78|1878.15|1870.85|988
1732533000000|2024-11-25 11:10:00|1883.23|1875.93|1887.15|1879.85|1892.2|1884.9|1877.9|1870.6|963
1732533300000|2024-11-25 11:15:00|1887.16|1879.86|1900.49|1893.19|1901.3|1894|1885.15|1877.85|1041
1732533600000|2024-11-25 11:20:00|1901.25|1893.95|1903.1|1895.8|1909.15|1901.85|1898.09|1890.79|841
1732533900000|2024-11-25 11:25:00|1903.15|1895.85|1898.65|1891.35|1904.65|1897.35|1898.15|1890.85|181
1732534200000|2024-11-25 11:30:00|1883.15|1875.85|1880.15|1872.85|1883.15|1875.85|1880.15|1872.85|4
1732534500000|2024-11-25 11:35:00|1879.15|1871.85|1876.15|1868.85|1884.15|1876.85|1876.15|1868.85|68
1732534800000|2024-11-25 11:40:00|1875.15|1867.85|1858.3|1851|1877.35|1870.05|1857.15|1849.85|926
1732535100000|2024-11-25 11:45:00|1858.28|1850.98|1861.19|1853.89|1872.61|1865.31|1858.25|1850.95|1050
1732535400000|2024-11-25 11:50:00|1861.18|1853.88|1864.77|1857.47|1874.47|1867.17|1859.75|1852.45|1014
1732535700000|2024-11-25 11:55:00|1864.89|1857.59|1869|1861.7|1871.25|1863.95|1862.15|1854.85|992
1732536000000|2024-11-25 12:00:00|1869.3|1862|1878.15|1870.85|1881.45|1874.15|1867.35|1860.05|784
1732536300000|2024-11-25 12:05:00|1877.85|1870.55|1876.25|1868.95|1882.75|1875.45|1868.11|1860.81|928
1732536600000|2024-11-25 12:10:00|1876.1|1868.8|1871.4|1864.1|1877.55|1870.25|1865.15|1857.85|997
1732536900000|2024-11-25 12:15:00|1871|1863.7|1869.21|1861.91|1877.1|1869.8|1867.75|1860.45|1030
1732537200000|2024-11-25 12:20:00|1869.28|1861.98|1878.6|1871.3|1881.35|1874.05|1867.15|1859.85|966
1732537500000|2024-11-25 12:25:00|1879.05|1871.75|1880.04|1872.74|1884.2|1876.9|1876.25|1868.95|856
1732537800000|2024-11-25 12:30:00|1880.02|1872.72|1875.25|1867.95|1880.17|1872.87|1868.15|1860.85|981
1732538100000|2024-11-25 12:35:00|1875.45|1868.15|1871.55|1864.25|1877.08|1869.78|1866.77|1859.47|935
1732538400000|2024-11-25 12:40:00|1871.83|1864.53|1860.95|1853.65|1872.25|1864.95|1860.25|1852.95|1019
1732538700000|2024-11-25 12:45:00|1860.93|1853.63|1880.17|1872.87|1881.15|1873.85|1858.4|1851.1|948
1732539000000|2024-11-25 12:50:00|1880.18|1872.88|1885.45|1878.15|1887.6|1880.3|1873.17|1865.87|944
1732539300000|2024-11-25 12:55:00|1886.05|1878.75|1873.55|1866.25|1888|1880.7|1873.15|1865.85|941
1732539600000|2024-11-25 13:00:00|1873.45|1866.15|1874.22|1866.92|1885.2|1877.9|1872.36|1865.06|1021
1732539900000|2024-11-25 13:05:00|1874.15|1866.85|1855.07|1847.77|1875.35|1868.05|1854.31|1847.01|1013
1732540200000|2024-11-25 13:10:00|1855.15|1847.85|1864.04|1856.74|1864.09|1856.79|1845.2|1837.9|1048
1732540500000|2024-11-25 13:15:00|1864.07|1856.77|1855.06|1847.76|1864.07|1856.77|1847.38|1840.08|1064
1732540800000|2024-11-25 13:20:00|1854.82|1847.52|1845.95|1838.65|1855.06|1847.76|1838.17|1830.87|987
1732541100000|2024-11-25 13:25:00|1845.98|1838.68|1854.03|1846.73|1854.08|1846.78|1832.04|1824.74|1061
1732541400000|2024-11-25 13:30:00|1853.9|1846.6|1841.26|1833.96|1855.15|1847.85|1838.05|1830.75|928
1732541700000|2024-11-25 13:35:00|1841.28|1833.98|1844.25|1836.95|1848.84|1841.54|1834.43|1827.13|1062
1732542000000|2024-11-25 13:40:00|1844.37|1837.07|1854.06|1846.76|1862.08|1854.78|1844.37|1837.07|961
1732542300000|2024-11-25 13:45:00|1853.92|1846.62|1855.25|1847.95|1860.13|1852.83|1847.2|1839.9|868
1732542600000|2024-11-25 13:50:00|1855.2|1847.9|1857|1849.7|1861.3|1854|1854.1|1846.8|845
1732542900000|2024-11-25 13:55:00|1856.97|1849.67|1843.15|1835.85|1857.55|1850.25|1842.75|1835.45|498
1732543200000|2024-11-25 14:00:00|1843.3|1836|1849.24|1841.94|1851.11|1843.81|1841.13|1833.83|603
1732543500000|2024-11-25 14:05:00|1849.3|1842|1858.95|1851.65|1860|1852.7|1849.18|1841.88|938
1732543800000|2024-11-25 14:10:00|1858.8|1851.5|1877.15|1869.85|1877.84|1870.54|1851.83|1844.53|979
1732544100000|2024-11-25 14:15:00|1877.1|1869.8|1870.25|1862.95|1877.11|1869.81|1857.35|1850.05|1042
1732544400000|2024-11-25 14:20:00|1869.9|1862.6|1841.3|1834|1870.25|1862.95|1841|1833.7|1005
1732544700000|2024-11-25 14:25:00|1841.5|1834.2|1841.11|1833.81|1847.4|1840.1|1837.7|1830.4|1036
1732545000000|2024-11-25 14:30:00|1841.06|1833.76|1848.8|1841.5|1863.22|1855.92|1834.35|1827.05|1091
1732545300000|2024-11-25 14:35:00|1848.75|1841.45|1853.18|1845.88|1863.5|1856.2|1848.55|1841.25|1084
1732545600000|2024-11-25 14:40:00|1853.13|1845.83|1834.2|1826.9|1855.15|1847.85|1828.39|1821.09|1067
1732545900000|2024-11-25 14:45:00|1834.25|1826.95|1824.35|1817.05|1837.65|1830.35|1818.15|1810.85|1064
1732546200000|2024-11-25 14:50:00|1824.6|1817.3|1808.45|1801.15|1825.11|1817.81|1793.25|1785.95|1096
1732546500000|2024-11-25 14:55:00|1809.05|1801.75|1785.52|1778.22|1809.08|1801.78|1784.19|1776.89|1063
1732546800000|2024-11-25 15:00:00|1786.24|1778.94|1803.15|1795.85|1809.45|1802.15|1781.75|1774.45|1127
1732547100000|2024-11-25 15:05:00|1803.24|1795.94|1781.9|1774.6|1803.5|1796.2|1781.8|1774.5|1115
1732547400000|2024-11-25 15:10:00|1781.94|1774.64|1788.54|1781.24|1790|1782.7|1756.5|1749.2|1118
1732547700000|2024-11-25 15:15:00|1788.49|1781.19|1810.57|1803.27|1817.9|1810.6|1784.3|1777|1088
1732548000000|2024-11-25 15:20:00|1810.65|1803.35|1816.85|1809.55|1816.85|1809.55|1799.55|1792.25|1067
1732548300000|2024-11-25 15:25:00|1817.1|1809.8|1828.25|1820.95|1828.75|1821.45|1816.15|1808.85|947
1732548600000|2024-11-25 15:30:00|1828.35|1821.05|1840.55|1833.25|1848.83|1841.53|1827.6|1820.3|985
1732548900000|2024-11-25 15:35:00|1839.7|1832.4|1826.25|1818.95|1840.55|1833.25|1823.15|1815.85|1052
1732549200000|2024-11-25 15:40:00|1826.3|1819|1845.45|1838.15|1850.04|1842.74|1823.21|1815.91|1050
1732549500000|2024-11-25 15:45:00|1845.4|1838.1|1845.45|1838.15|1849.85|1842.55|1834.23|1826.93|1054
1732549800000|2024-11-25 15:50:00|1845.4|1838.1|1858.5|1851.2|1859.2|1851.9|1841.15|1833.85|945
1732550100000|2024-11-25 15:55:00|1858.89|1851.59|1854.45|1847.15|1877.2|1869.9|1854.45|1847.15|1053
1732550400000|2024-11-25 16:00:00|1854.4|1847.1|1879.83|1872.53|1880.15|1872.85|1854.4|1847.1|1138
1732550700000|2024-11-25 16:05:00|1879.91|1872.61|1850.11|1842.81|1879.91|1872.61|1845.25|1837.95|1129
1732551000000|2024-11-25 16:10:00|1850.44|1843.14|1859.17|1851.87|1870.15|1862.85|1849.95|1842.65|1111
1732551300000|2024-11-25 16:15:00|1859.15|1851.85|1872.29|1864.99|1874.05|1866.75|1854.25|1846.95|1057
1732551600000|2024-11-25 16:20:00|1872.3|1865|1859.05|1851.75|1878.9|1871.6|1859.05|1851.75|1069
1732551900000|2024-11-25 16:25:00|1859.1|1851.8|1861.94|1854.64|1870.15|1862.85|1858.93|1851.63|1033
1732552200000|2024-11-25 16:30:00|1861.82|1854.52|1853.45|1846.15|1874.35|1867.05|1852.66|1845.36|1030
1732552500000|2024-11-25 16:35:00|1853.35|1846.05|1838.45|1831.15|1854.15|1846.85|1836.9|1829.6|1008
1732552800000|2024-11-25 16:40:00|1838.55|1831.25|1836.65|1829.35|1846.15|1838.85|1831.95|1824.65|1041
1732553100000|2024-11-25 16:45:00|1836.66|1829.36|1829.87|1822.57|1841.73|1834.43|1826.15|1818.85|1051
1732553400000|2024-11-25 16:50:00|1829.94|1822.64|1836.36|1829.06|1847.55|1840.25|1825.55|1818.25|976
1732553700000|2024-11-25 16:55:00|1836.4|1829.1|1840.6|1833.3|1845.15|1837.85|1832.65|1825.35|886
1732554000000|2024-11-25 17:00:00|1840.55|1833.25|1824.96|1817.66|1841.83|1834.53|1824.35|1817.05|1047
1732554300000|2024-11-25 17:05:00|1825.2|1817.9|1809.83|1802.53|1826.6|1819.3|1809.15|1801.85|1037
1732554600000|2024-11-25 17:10:00|1809.87|1802.57|1797.2|1789.9|1812.27|1804.97|1797.05|1789.75|1061
1732554900000|2024-11-25 17:15:00|1797.35|1790.05|1820.89|1813.59|1822.87|1815.57|1797.32|1790.02|1091
1732555200000|2024-11-25 17:20:00|1820.84|1813.54|1799.05|1791.75|1820.86|1813.56|1797.6|1790.3|1022
1732555500000|2024-11-25 17:25:00|1799.1|1791.8|1801.83|1794.53|1807.85|1800.55|1795.9|1788.6|1064
1732555800000|2024-11-25 17:30:00|1801.92|1794.62|1807.8|1800.5|1815.99|1808.69|1800.55|1793.25|1047
1732556100000|2024-11-25 17:35:00|1807.85|1800.55|1796.05|1788.75|1810.35|1803.05|1792.5|1785.2|982
1732556400000|2024-11-25 17:40:00|1795.5|1788.2|1785.4|1778.1|1796.73|1789.43|1785.4|1778.1|1068
1732556700000|2024-11-25 17:45:00|1785.95|1778.65|1796.95|1789.65|1805|1797.7|1784.6|1777.3|964
1732557000000|2024-11-25 17:50:00|1796.9|1789.6|1798.1|1790.8|1803.85|1796.55|1795.95|1788.65|812
1732557300000|2024-11-25 17:55:00|1798.13|1790.83|1800.55|1793.25|1803.39|1796.09|1794.7|1787.4|733
1732557600000|2024-11-25 18:00:00|1800.95|1793.65|1809.13|1801.83|1809.7|1802.4|1796.75|1789.45|936
1732557900000|2024-11-25 18:05:00|1809.08|1801.78|1809.7|1802.4|1809.7|1802.4|1798.15|1790.85|833
1732558200000|2024-11-25 18:10:00|1809.65|1802.35|1809.05|1801.75|1811.25|1803.95|1804.27|1796.97|899
1732558500000|2024-11-25 18:15:00|1808.98|1801.68|1808.22|1800.92|1811.05|1803.75|1805.05|1797.75|892
1732558800000|2024-11-25 18:20:00|1808.3|1801|1807.25|1799.95|1809.1|1801.8|1792.55|1785.25|892
1732559100000|2024-11-25 18:25:00|1807.05|1799.75|1801.39|1794.09|1808.1|1800.8|1798.75|1791.45|912
1732559400000|2024-11-25 18:30:00|1801.34|1794.04|1800.98|1793.68|1803.25|1795.95|1797.4|1790.1|890
1732559700000|2024-11-25 18:35:00|1800.91|1793.61|1792.13|1784.83|1801|1793.7|1790.5|1783.2|842
1732560000000|2024-11-25 18:40:00|1792.11|1784.81|1787.15|1779.85|1794.3|1787|1785.29|1777.99|815
1732560300000|2024-11-25 18:45:00|1787.13|1779.83|1771.36|1764.06|1790.18|1782.88|1767.04|1759.74|875
1732560600000|2024-11-25 18:50:00|1771.4|1764.1|1771.98|1764.68|1780.5|1773.2|1771.3|1764|769
1732560900000|2024-11-25 18:55:00|1772.01|1764.71|1777.64|1770.34|1780.17|1772.87|1772.01|1764.71|776
1732561200000|2024-11-25 19:00:00|1777.49|1770.19|1772.8|1765.5|1777.51|1770.21|1768.25|1760.95|920
1732561500000|2024-11-25 19:05:00|1772.6|1765.3|1779.54|1772.24|1784.45|1777.15|1767.3|1760|896
1732561800000|2024-11-25 19:10:00|1779.45|1772.15|1786.78|1779.48|1788.3|1781|1778.85|1771.55|808
1732562100000|2024-11-25 19:15:00|1786.85|1779.55|1786.1|1778.8|1790.3|1783|1784.7|1777.4|852
1732562400000|2024-11-25 19:20:00|1786.05|1778.75|1782.81|1775.51|1786.1|1778.8|1774.15|1766.85|964
1732562700000|2024-11-25 19:25:00|1782.8|1775.5|1803.8|1796.5|1804.18|1796.88|1782.65|1775.35|998
1732563000000|2024-11-25 19:30:00|1803.3|1796|1797.36|1790.06|1805.05|1797.75|1795.32|1788.02|969
1732563300000|2024-11-25 19:35:00|1797.37|1790.07|1796.9|1789.6|1799.27|1791.97|1787.45|1780.15|1030
1732563600000|2024-11-25 19:40:00|1796.39|1789.09|1808.45|1801.15|1809.12|1801.82|1795.47|1788.17|886
1732563900000|2024-11-25 19:45:00|1808.35|1801.05|1798.75|1791.45|1812.91|1805.61|1795.7|1788.4|953
1732564200000|2024-11-25 19:50:00|1798.7|1791.4|1795.18|1787.88|1801.85|1794.55|1792.8|1785.5|918
1732564500000|2024-11-25 19:55:00|1795.52|1788.22|1790.65|1783.35|1799.15|1791.85|1790.65|1783.35|759
1732564800000|2024-11-25 20:00:00|1790.15|1782.85|1787.15|1779.85|1795.65|1788.35|1782.05|1774.75|317
1732565100000|2024-11-25 20:05:00|1787.6|1780.3|1807.2|1799.9|1809|1801.7|1787.6|1780.3|568
1732565400000|2024-11-25 20:10:00|1807.28|1799.98|1804.59|1797.29|1812.95|1805.65|1798.2|1790.9|980
1732565700000|2024-11-25 20:15:00|1804.64|1797.34|1807.75|1800.45|1808.04|1800.74|1801.75|1794.45|960
1732566000000|2024-11-25 20:20:00|1807.6|1800.3|1809.3|1802|1809.35|1802.05|1799.35|1792.05|931
1732566300000|2024-11-25 20:25:00|1809.35|1802.05|1810.18|1802.88|1811.85|1804.55|1806.3|1799|841
1732566600000|2024-11-25 20:30:00|1810.2|1802.9|1820.55|1813.25|1823.16|1815.86|1809.35|1802.05|931
1732566900000|2024-11-25 20:35:00|1820.5|1813.2|1817.25|1809.95|1821.9|1814.6|1815.15|1807.85|907
1732567200000|2024-11-25 20:40:00|1817.4|1810.1|1801.35|1794.05|1817.75|1810.45|1801.3|1794|710
1732567500000|2024-11-25 20:45:00|1801.7|1794.4|1797.75|1790.45|1808.6|1801.3|1796.35|1789.05|829
1732567800000|2024-11-25 20:50:00|1797.95|1790.65|1794.35|1787.05|1803.7|1796.4|1790.9|1783.6|867
1732568100000|2024-11-25 20:55:00|1794.5|1787.2|1804.18|1796.88|1806.5|1799.2|1793.3|1786|906
1732568400000|2024-11-25 21:00:00|1804.2|1796.9|1801.18|1793.88|1808.7|1801.4|1799.7|1792.4|844
1732568700000|2024-11-25 21:05:00|1801.65|1794.35|1793.13|1785.83|1804.65|1797.35|1786.3|1779|648
1732569000000|2024-11-25 21:10:00|1793.18|1785.88|1793.15|1785.85|1798|1790.7|1790.75|1783.45|670
1732569300000|2024-11-25 21:15:00|1793.09|1785.79|1796.18|1788.88|1798.95|1791.65|1785.18|1777.88|845
1732569600000|2024-11-25 21:20:00|1796.2|1788.9|1780.8|1773.5|1796.95|1789.65|1780.1|1772.8|903
1732569900000|2024-11-25 21:25:00|1780.75|1773.45|1782.13|1774.83|1786.14|1778.84|1780.3|1773|815
1732570200000|2024-11-25 21:30:00|1782.15|1774.85|1774.55|1767.25|1782.94|1775.64|1768.21|1760.91|910
1732570500000|2024-11-25 21:35:00|1774.65|1767.35|1767.15|1759.85|1779.58|1772.28|1765.65|1758.35|890
1732570800000|2024-11-25 21:40:00|1767.05|1759.75|1755.8|1748.5|1768.8|1761.5|1754.75|1747.45|872
1732571100000|2024-11-25 21:45:00|1755.6|1748.3|1750.95|1743.65|1762.26|1754.96|1749.1|1741.8|1102
1732571400000|2024-11-25 21:50:00|1751|1743.7|1760.09|1752.79|1763|1755.7|1750.85|1743.55|945
1732571700000|2024-11-25 21:55:00|1760.04|1752.74|1765.59|1758.29|1766.24|1758.94|1754.35|1747.05|930
1732572000000|2024-11-25 22:00:00|1765.57|1758.27|1764.6|1757.3|1769.49|1762.19|1759.62|1752.32|1044
1732572300000|2024-11-25 22:05:00|1764.59|1757.29|1770.14|1762.84|1773.15|1765.85|1761.88|1754.58|953
1732572600000|2024-11-25 22:10:00|1770.3|1763|1768.2|1760.9|1776.22|1768.92|1768.2|1760.9|830
1732572900000|2024-11-25 22:15:00|1768.21|1760.91|1751.89|1744.59|1768.8|1761.5|1751.53|1744.23|876
1732573200000|2024-11-25 22:20:00|1751.88|1744.58|1743.94|1736.64|1752.07|1744.77|1743.24|1735.94|608
1732573500000|2024-11-25 22:25:00|1744.04|1736.74|1742.75|1735.45|1749.69|1742.39|1739.43|1732.13|687
1732573800000|2024-11-25 22:30:00|1742.81|1735.51|1730.09|1722.79|1744.68|1737.38|1730.07|1722.77|723
1732574100000|2024-11-25 22:35:00|1730.12|1722.82|1720.12|1712.82|1730.38|1723.08|1718.7|1711.4|643
1732574400000|2024-11-25 22:40:00|1720.13|1712.83|1740.11|1732.81|1740.55|1733.25|1719.93|1712.63|692
1732574700000|2024-11-25 22:45:00|1740.09|1732.79|1761.59|1754.29|1762.41|1755.11|1738.79|1731.49|600
1732575000000|2024-11-25 22:50:00|1761.62|1754.32|1764.29|1756.99|1764.29|1756.99|1756.66|1749.36|788
1732575300000|2024-11-25 22:55:00|1764.36|1757.06|1769.62|1762.32|1774.96|1767.66|1764.26|1756.96|816
1732575600000|2024-11-25 23:00:00|1769.64|1762.34|1756.95|1749.65|1769.65|1762.35|1752.73|1745.43|986
1732575900000|2024-11-25 23:05:00|1756.8|1749.5|1767.13|1759.83|1770.05|1762.75|1756.65|1749.35|938
1732576200000|2024-11-25 23:10:00|1766.85|1759.55|1780.15|1772.85|1780.2|1772.9|1766.85|1759.55|950
1732576500000|2024-11-25 23:15:00|1780.1|1772.8|1766.21|1758.91|1780.18|1772.88|1763.13|1755.83|1000
1732576800000|2024-11-25 23:20:00|1766.15|1758.85|1764.13|1756.83|1776|1768.7|1758.95|1751.65|852
1732577100000|2024-11-25 23:25:00|1764.12|1756.82|1761.21|1753.91|1771.35|1764.05|1760.15|1752.85|689
1732577400000|2024-11-25 23:30:00|1761.24|1753.94|1755.85|1748.55|1766.1|1758.8|1754.15|1746.85|848
1732577700000|2024-11-25 23:35:00|1755.36|1748.06|1754.9|1747.6|1762.95|1755.65|1752.7|1745.4|884
1732578000000|2024-11-25 23:40:00|1754.55|1747.25|1753.2|1745.9|1755.23|1747.93|1744.95|1737.65|970
1732578300000|2024-11-25 23:45:00|1753.25|1745.95|1741.15|1733.85|1754.6|1747.3|1738.28|1730.98|940
1732578600000|2024-11-25 23:50:00|1740.52|1733.22|1743.4|1736.1|1747.38|1740.08|1736.7|1729.4|1027
1732578900000|2024-11-25 23:55:00|1743.24|1735.94|1738.35|1731.05|1744.7|1737.4|1736.68|1729.38|925
1732579200000|2024-11-26 00:00:00|1738.05|1730.75|1739.85|1732.55|1743.25|1735.95|1729.4|1722.1|1070
1732579500000|2024-11-26 00:05:00|1739.25|1731.95|1746.45|1739.15|1747.15|1739.85|1728.5|1721.2|1036
1732579800000|2024-11-26 00:10:00|1746.75|1739.45|1742.4|1735.1|1752.2|1744.9|1739.43|1732.13|1053
1732580100000|2024-11-26 00:15:00|1741.85|1734.55|1744.42|1737.12|1749.9|1742.6|1734.6|1727.3|1062
1732580400000|2024-11-26 00:20:00|1744.36|1737.06|1750.55|1743.25|1753.48|1746.18|1736.48|1729.18|1011
1732580700000|2024-11-26 00:25:00|1750.48|1743.18|1768.65|1761.35|1770.13|1762.83|1749.15|1741.85|1071
1732581000000|2024-11-26 00:30:00|1768.4|1761.1|1767.3|1760|1769.19|1761.89|1760.24|1752.94|997
1732581300000|2024-11-26 00:35:00|1767.1|1759.8|1764.11|1756.81|1772.95|1765.65|1762.87|1755.57|870
1732581600000|2024-11-26 00:40:00|1764.09|1756.79|1761.79|1754.49|1765.35|1758.05|1757.2|1749.9|839
1732581900000|2024-11-26 00:45:00|1761.21|1753.91|1760.4|1753.1|1766.05|1758.75|1760.15|1752.85|866
1732582200000|2024-11-26 00:50:00|1760.29|1752.99|1746.75|1739.45|1760.4|1753.1|1746.75|1739.45|927
1732582500000|2024-11-26 00:55:00|1747.07|1739.77|1741.15|1733.85|1750.65|1743.35|1740.65|1733.35|167
1732582800000|2024-11-26 01:00:00|1740.65|1733.35|1747.39|1740.09|1750.8|1743.5|1740.65|1733.35|519
1732583100000|2024-11-26 01:05:00|1747.26|1739.96|1752.24|1744.94|1756.39|1749.09|1744.9|1737.6|911
1732583400000|2024-11-26 01:10:00|1752.26|1744.96|1754.18|1746.88|1759.4|1752.1|1750.15|1742.85|794
1732583700000|2024-11-26 01:15:00|1754.15|1746.85|1764.76|1757.46|1764.97|1757.67|1751.7|1744.4|881
1732584000000|2024-11-26 01:20:00|1764.7|1757.4|1766.42|1759.12|1767.35|1760.05|1762.65|1755.35|764
1732584300000|2024-11-26 01:25:00|1766.44|1759.14|1767.75|1760.45|1769.3|1762|1762.15|1754.85|633
1732584600000|2024-11-26 01:30:00|1767.9|1760.6|1780.2|1772.9|1780.95|1773.65|1767.25|1759.95|878
1732584900000|2024-11-26 01:35:00|1780.9|1773.6|1776.18|1768.88|1781.18|1773.88|1773.65|1766.35|709
1732585200000|2024-11-26 01:40:00|1776.15|1768.85|1774.45|1767.15|1777|1769.7|1768.3|1761|693
1732585500000|2024-11-26 01:45:00|1774.55|1767.25|1783.21|1775.91|1784.57|1777.27|1772.35|1765.05|706
1732585800000|2024-11-26 01:50:00|1783.24|1775.94|1777.9|1770.6|1787.1|1779.8|1777.6|1770.3|833
1732586100000|2024-11-26 01:55:00|1777.6|1770.3|1780.4|1773.1|1782.9|1775.6|1777.4|1770.1|600
1732586400000|2024-11-26 02:00:00|1780.45|1773.15|1778.31|1771.01|1783.71|1776.41|1774.05|1766.75|631
1732586700000|2024-11-26 02:05:00|1778.28|1770.98|1784|1776.7|1787.95|1780.65|1778.13|1770.83|803
1732587000000|2024-11-26 02:10:00|1783.9|1776.6|1774.18|1766.88|1784.85|1777.55|1773.4|1766.1|708
1732587300000|2024-11-26 02:15:00|1774.21|1766.91|1780.9|1773.6|1780.9|1773.6|1770.5|1763.2|639
1732587600000|2024-11-26 02:20:00|1780.4|1773.1|1782.85|1775.55|1787.95|1780.65|1779.15|1771.85|523
1732587900000|2024-11-26 02:25:00|1782.35|1775.05|1772.15|1764.85|1783.95|1776.65|1770.7|1763.4|689
1732588200000|2024-11-26 02:30:00|1772.7|1765.4|1774.55|1767.25|1777.15|1769.85|1769.4|1762.1|598
1732588500000|2024-11-26 02:35:00|1774.6|1767.3|1780.65|1773.35|1781.15|1773.85|1771.45|1764.15|584
1732588800000|2024-11-26 02:40:00|1780.15|1772.85|1777.6|1770.3|1785.05|1777.75|1777.2|1769.9|584
1732589100000|2024-11-26 02:45:00|1777.65|1770.35|1778.8|1771.5|1782.95|1775.65|1777.4|1770.1|689
1732589400000|2024-11-26 02:50:00|1778.75|1771.45|1782.05|1774.75|1786.85|1779.55|1777.6|1770.3|603
1732589700000|2024-11-26 02:55:00|1782.47|1775.17|1779.2|1771.9|1785.1|1777.8|1775.65|1768.35|590
1732590000000|2024-11-26 03:00:00|1779.7|1772.4|1772.3|1765|1780.24|1772.94|1771.45|1764.15|632
1732590300000|2024-11-26 03:05:00|1772.4|1765.1|1764.09|1756.79|1773.39|1766.09|1762.35|1755.05|346
1732590600000|2024-11-26 03:10:00|1764.05|1756.75|1761.35|1754.05|1765.1|1757.8|1756.6|1749.3|514
1732590900000|2024-11-26 03:15:00|1761.4|1754.1|1757.6|1750.3|1763.15|1755.85|1756.4|1749.1|509
1732591200000|2024-11-26 03:20:00|1757.65|1750.35|1751.8|1744.5|1757.95|1750.65|1751.65|1744.35|676
1732591500000|2024-11-26 03:25:00|1751.85|1744.55|1753.4|1746.1|1755.85|1748.55|1751.85|1744.55|504
1732591800000|2024-11-26 03:30:00|1753.35|1746.05|1759.11|1751.81|1759.65|1752.35|1752.15|1744.85|432
1732592100000|2024-11-26 03:35:00|1759.13|1751.83|1766.4|1759.1|1767.9|1760.6|1757.4|1750.1|474
1732592400000|2024-11-26 03:40:00|1766.55|1759.25|1761.65|1754.35|1766.55|1759.25|1759.4|1752.1|481
1732592700000|2024-11-26 03:45:00|1761.7|1754.4|1765.8|1758.5|1766|1758.7|1761.7|1754.4|564
1732593000000|2024-11-26 03:50:00|1766.61|1759.31|1762.15|1754.85|1768.63|1761.33|1761.35|1754.05|442
1732593300000|2024-11-26 03:55:00|1762.65|1755.35|1759.8|1752.5|1766.5|1759.2|1759.4|1752.1|311
1732593600000|2024-11-26 04:00:00|1759.75|1752.45|1761.2|1753.9|1762.1|1754.8|1757.3|1750|567
1732593900000|2024-11-26 04:05:00|1761.48|1754.18|1746.35|1739.05|1761.9|1754.6|1745.35|1738.05|561
1732594200000|2024-11-26 04:10:00|1746.55|1739.25|1745.25|1737.95|1751.7|1744.4|1744.4|1737.1|656
1732594500000|2024-11-26 04:15:00|1745.75|1738.45|1748.15|1740.85|1749.4|1742.1|1742.35|1735.05|634
1732594800000|2024-11-26 04:20:00|1748.55|1741.25|1749.4|1742.1|1751.65|1744.35|1742.4|1735.1|569
1732595100000|2024-11-26 04:25:00|1749.35|1742.05|1746.92|1739.62|1752.15|1744.85|1746.65|1739.35|688
1732595400000|2024-11-26 04:30:00|1746.5|1739.2|1755.65|1748.35|1757.09|1749.79|1746.5|1739.2|554
1732595700000|2024-11-26 04:35:00|1755.15|1747.85|1762.07|1754.77|1764.15|1756.85|1754.4|1747.1|556
1732596000000|2024-11-26 04:40:00|1762.13|1754.83|1755.15|1747.85|1762.4|1755.1|1754.1|1746.8|600
1732596300000|2024-11-26 04:45:00|1755.4|1748.1|1756.15|1748.85|1757.15|1749.85|1752.15|1744.85|355
1732596600000|2024-11-26 04:50:00|1756.05|1748.75|1748.4|1741.1|1758.1|1750.8|1748.1|1740.8|443
1732596900000|2024-11-26 04:55:00|1748.45|1741.15|1749.65|1742.35|1751.68|1744.38|1746.29|1738.99|596
1732597200000|2024-11-26 05:00:00|1749.7|1742.4|1754.45|1747.15|1756.4|1749.1|1747.26|1739.96|720
1732597500000|2024-11-26 05:05:00|1754.5|1747.2|1761.15|1753.85|1763.65|1756.35|1752.35|1745.05|632
1732597800000|2024-11-26 05:10:00|1760.96|1753.66|1750.15|1742.85|1761.45|1754.15|1750.15|1742.85|481
1732598100000|2024-11-26 05:15:00|1749.72|1742.42|1751.15|1743.85|1756.65|1749.35|1747.15|1739.85|503
1732598400000|2024-11-26 05:20:00|1752.15|1744.85|1759.82|1752.52|1763.55|1756.25|1751.06|1743.76|506
1732598700000|2024-11-26 05:25:00|1759.4|1752.1|1757.2|1749.9|1763.75|1756.45|1757|1749.7|610
1732599000000|2024-11-26 05:30:00|1757.18|1749.88|1759.4|1752.1|1762.55|1755.25|1756.35|1749.05|743
1732599300000|2024-11-26 05:35:00|1759.45|1752.15|1767.9|1760.6|1768.5|1761.2|1758.3|1751|587
1732599600000|2024-11-26 05:40:00|1768.1|1760.8|1761.1|1753.8|1768.65|1761.35|1760.8|1753.5|624
1732599900000|2024-11-26 05:45:00|1761.35|1754.05|1757.26|1749.96|1769.65|1762.35|1756.95|1749.65|797
1732600200000|2024-11-26 05:50:00|1757.29|1749.99|1759.8|1752.5|1764.75|1757.45|1752.5|1745.2|799
1732600500000|2024-11-26 05:55:00|1759.55|1752.25|1768.15|1760.85|1768.85|1761.55|1757.75|1750.45|702
1732600800000|2024-11-26 06:00:00|1768.35|1761.05|1764.55|1757.25|1769.15|1761.85|1761.4|1754.1|850
1732601100000|2024-11-26 06:05:00|1764.6|1757.3|1762.6|1755.3|1771.85|1764.55|1760.9|1753.6|833
1732601400000|2024-11-26 06:10:00|1762.15|1754.85|1755.5|1748.2|1762.15|1754.85|1752.65|1745.35|690
1732601700000|2024-11-26 06:15:00|1755.45|1748.15|1759.9|1752.6|1762.7|1755.4|1753.65|1746.35|717
1732602000000|2024-11-26 06:20:00|1759.8|1752.5|1762.35|1755.05|1762.8|1755.5|1758.55|1751.25|523
1732602300000|2024-11-26 06:25:00|1762.4|1755.1|1768.85|1761.55|1769.8|1762.5|1762.35|1755.05|583
1732602600000|2024-11-26 06:30:00|1768.35|1761.05|1762.5|1755.2|1769.54|1762.24|1761.3|1754|668
1732602900000|2024-11-26 06:35:00|1762.55|1755.25|1761.25|1753.95|1770.05|1762.75|1761.25|1753.95|752
1732603200000|2024-11-26 06:40:00|1761.75|1754.45|1763.65|1756.35|1766.26|1758.96|1759.75|1752.45|666
1732603500000|2024-11-26 06:45:00|1763.6|1756.3|1760.4|1753.1|1768.63|1761.33|1760.4|1753.1|672
1732603800000|2024-11-26 06:50:00|1760.35|1753.05|1751.55|1744.25|1761|1753.7|1751.3|1744|541
1732604100000|2024-11-26 06:55:00|1751.5|1744.2|1752.35|1745.05|1753.8|1746.5|1748.35|1741.05|590
1732604400000|2024-11-26 07:00:00|1752.4|1745.1|1747.55|1740.25|1752.5|1745.2|1743.25|1735.95|725
1732604700000|2024-11-26 07:05:00|1747.45|1740.15|1742.11|1734.81|1751.5|1744.2|1739.3|1732|563
1732605000000|2024-11-26 07:10:00|1742.06|1734.76|1732.45|1725.15|1743.65|1736.35|1732.45|1725.15|488
1732605300000|2024-11-26 07:15:00|1732.4|1725.1|1734.1|1726.8|1737.8|1730.5|1725.97|1718.67|697
1732605600000|2024-11-26 07:20:00|1734.09|1726.79|1733.35|1726.05|1738.5|1731.2|1730.3|1723|681
1732605900000|2024-11-26 07:25:00|1733.15|1725.85|1746.24|1738.94|1747|1739.7|1732.4|1725.1|561
1732606200000|2024-11-26 07:30:00|1746.29|1738.99|1747.15|1739.85|1750.35|1743.05|1743.3|1736|662
1732606500000|2024-11-26 07:35:00|1747.35|1740.05|1735.9|1728.6|1749.85|1742.55|1735.4|1728.1|569
1732606800000|2024-11-26 07:40:00|1735.4|1728.1|1733.45|1726.15|1737.85|1730.55|1730.29|1722.99|564
1732607100000|2024-11-26 07:45:00|1733.35|1726.05|1726.4|1719.1|1737.95|1730.65|1726.3|1719|838
1732607400000|2024-11-26 07:50:00|1726.45|1719.15|1720.9|1713.6|1726.85|1719.55|1720.35|1713.05|682
1732607700000|2024-11-26 07:55:00|1721.15|1713.85|1726.45|1719.15|1733.9|1726.6|1715.6|1708.3|786
1732608000000|2024-11-26 08:00:00|1726.3|1719|1720.22|1712.92|1727.9|1720.6|1719.45|1712.15|1035
1732608300000|2024-11-26 08:05:00|1720.24|1712.94|1715.18|1707.88|1722.05|1714.75|1714.9|1707.6|957
1732608600000|2024-11-26 08:10:00|1715.35|1708.05|1706.8|1699.5|1719.18|1711.88|1706.25|1698.95|969
1732608900000|2024-11-26 08:15:00|1706.75|1699.45|1697.4|1690.1|1709.22|1701.92|1696.43|1689.13|1010
1732609200000|2024-11-26 08:20:00|1697.44|1690.14|1708.9|1701.6|1708.9|1701.6|1690.4|1683.1|1072
1732609500000|2024-11-26 08:25:00|1709.1|1701.8|1690.94|1683.64|1709.99|1702.69|1688.65|1681.35|1051
1732609800000|2024-11-26 08:30:00|1691.14|1683.84|1684.26|1676.96|1693.15|1685.85|1684.15|1676.85|1032
1732610100000|2024-11-26 08:35:00|1684.4|1677.1|1688.9|1681.6|1694.17|1686.87|1681.29|1673.99|1006
1732610400000|2024-11-26 08:40:00|1689.08|1681.78|1700.13|1692.83|1702.1|1694.8|1688.89|1681.59|967
1732610700000|2024-11-26 08:45:00|1700.12|1692.82|1684.45|1677.15|1700.25|1692.95|1680.6|1673.3|971
1732611000000|2024-11-26 08:50:00|1684.7|1677.4|1684.26|1676.96|1692.22|1684.92|1682.5|1675.2|1005
1732611300000|2024-11-26 08:55:00|1684.28|1676.98|1691.85|1684.55|1692.85|1685.55|1680.3|1673|1027
1732611600000|2024-11-26 09:00:00|1691.75|1684.45|1701.63|1694.33|1701.63|1694.33|1689.2|1681.9|967
1732611900000|2024-11-26 09:05:00|1701.4|1694.1|1700.3|1693|1708.85|1701.55|1699.15|1691.85|967
1732612200000|2024-11-26 09:10:00|1700.85|1693.55|1708.5|1701.2|1710.55|1703.25|1700.42|1693.12|926
1732612500000|2024-11-26 09:15:00|1708.8|1701.5|1700.29|1692.99|1711.11|1703.81|1700|1692.7|852
1732612800000|2024-11-26 09:20:00|1700.32|1693.02|1699.65|1692.35|1708|1700.7|1698.45|1691.15|831
1732613100000|2024-11-26 09:25:00|1699.85|1692.55|1703.9|1696.6|1711.2|1703.9|1698.5|1691.2|858
1732613400000|2024-11-26 09:30:00|1703.85|1696.55|1696.45|1689.15|1709.95|1702.65|1696.35|1689.05|854
1732613700000|2024-11-26 09:35:00|1696.35|1689.05|1697.55|1690.25|1697.6|1690.3|1689.9|1682.6|743
1732614000000|2024-11-26 09:40:00|1697.6|1690.3|1695.3|1688|1697.6|1690.3|1689.7|1682.4|862
1732614300000|2024-11-26 09:45:00|1695.7|1688.4|1681.3|1674|1695.85|1688.55|1678.7|1671.4|940
1732614600000|2024-11-26 09:50:00|1681.8|1674.5|1690.85|1683.55|1695.85|1688.55|1679.1|1671.8|905
1732614900000|2024-11-26 09:55:00|1690.65|1683.35|1696.6|1689.3|1702.7|1695.4|1690.65|1683.35|807
1732615200000|2024-11-26 10:00:00|1696.75|1689.45|1694.05|1686.75|1703|1695.7|1688.35|1681.05|989
1732615500000|2024-11-26 10:05:00|1694|1686.7|1689.65|1682.35|1697.65|1690.35|1684.65|1677.35|400
1732615800000|2024-11-26 10:10:00|1688.95|1681.65|1683.77|1676.47|1690.65|1683.35|1680.6|1673.3|527
1732616100000|2024-11-26 10:15:00|1683.76|1676.46|1677.6|1670.3|1685.51|1678.21|1673.9|1666.6|1015
1732616400000|2024-11-26 10:20:00|1677.9|1670.6|1677.3|1670|1680.4|1673.1|1672.25|1664.95|951
1732616700000|2024-11-26 10:25:00|1677.66|1670.36|1684.8|1677.5|1684.88|1677.58|1674.11|1666.81|922
1732617000000|2024-11-26 10:30:00|1684.3|1677|1687.25|1679.95|1689.8|1682.5|1679.9|1672.6|890
1732617300000|2024-11-26 10:35:00|1687.2|1679.9|1677.35|1670.05|1687.2|1679.9|1673.3|1666|864
1732617600000|2024-11-26 10:40:00|1677.3|1670|1661.45|1654.15|1679.2|1671.9|1656.09|1648.79|914
1732617900000|2024-11-26 10:45:00|1661.3|1654|1662.14|1654.84|1668.15|1660.85|1656.58|1649.28|1052
1732618200000|2024-11-26 10:50:00|1661.95|1654.65|1661.1|1653.8|1663.55|1656.25|1655.05|1647.75|543
1732618500000|2024-11-26 10:55:00|1661.15|1653.85|1654.65|1647.35|1661.15|1653.85|1654.65|1647.35|200
1732618800000|2024-11-26 11:00:00|1655.05|1647.75|1647.95|1640.65|1656.05|1648.75|1639.9|1632.6|318
1732619100000|2024-11-26 11:05:00|1648.04|1640.74|1668.36|1661.06|1669.55|1662.25|1647.2|1639.9|980
1732619400000|2024-11-26 11:10:00|1668.39|1661.09|1663.25|1655.95|1668.8|1661.5|1658.2|1650.9|955
1732619700000|2024-11-26 11:15:00|1663.35|1656.05|1655.17|1647.87|1666.22|1658.92|1652.3|1645|1016
1732620000000|2024-11-26 11:20:00|1655.14|1647.84|1645.15|1637.85|1658.06|1650.76|1641.25|1633.95|958
1732620300000|2024-11-26 11:25:00|1645.45|1638.15|1630.47|1623.17|1649.15|1641.85|1628.54|1621.24|949
1732620600000|2024-11-26 11:30:00|1630.31|1623.01|1628.38|1621.08|1641.5|1634.2|1622.95|1615.65|1093
1732620900000|2024-11-26 11:35:00|1628.15|1620.85|1627.7|1620.4|1640.77|1633.47|1623.9|1616.6|1093
1732621200000|2024-11-26 11:40:00|1627.8|1620.5|1628.54|1621.24|1636.16|1628.86|1625.23|1617.93|1079
1732621500000|2024-11-26 11:45:00|1628.58|1621.28|1652.18|1644.88|1652.55|1645.25|1626.4|1619.1|1053
1732621800000|2024-11-26 11:50:00|1652.19|1644.89|1658.4|1651.1|1659.85|1652.55|1651.07|1643.77|967
1732622100000|2024-11-26 11:55:00|1658.3|1651|1658.95|1651.65|1661.3|1654|1654.25|1646.95|915
1732622400000|2024-11-26 12:00:00|1658.9|1651.6|1663.05|1655.75|1664.85|1657.55|1652.15|1644.85|1006
1732622700000|2024-11-26 12:05:00|1663.2|1655.9|1669.7|1662.4|1671.55|1664.25|1659.55|1652.25|968
1732623000000|2024-11-26 12:10:00|1669.25|1661.95|1680.4|1673.1|1680.95|1673.65|1668.75|1661.45|809
1732623300000|2024-11-26 12:15:00|1680.35|1673.05|1673.8|1666.5|1683.9|1676.6|1672.45|1665.15|1025
1732623600000|2024-11-26 12:20:00|1673.85|1666.55|1668.6|1661.3|1679.9|1672.6|1668.5|1661.2|994
1732623900000|2024-11-26 12:25:00|1668.65|1661.35|1671.88|1664.58|1673.4|1666.1|1666.5|1659.2|893
1732624200000|2024-11-26 12:30:00|1671.91|1664.61|1666.4|1659.1|1678.23|1670.93|1665.2|1657.9|1036
1732624500000|2024-11-26 12:35:00|1666.03|1658.73|1668.18|1660.88|1675.1|1667.8|1663.1|1655.8|982
1732624800000|2024-11-26 12:40:00|1668.23|1660.93|1665.25|1657.95|1670.95|1663.65|1663.35|1656.05|973
1732625100000|2024-11-26 12:45:00|1665.4|1658.1|1654.2|1646.9|1666.05|1658.75|1654.15|1646.85|1011
1732625400000|2024-11-26 12:50:00|1654.23|1646.93|1655.55|1648.25|1660.65|1653.35|1651.9|1644.6|1049
1732625700000|2024-11-26 12:55:00|1655.95|1648.65|1665.22|1657.92|1668.33|1661.03|1653.2|1645.9|1042
1732626000000|2024-11-26 13:00:00|1665.21|1657.91|1661.35|1654.05|1667.45|1660.15|1655.05|1647.75|1115
1732626300000|2024-11-26 13:05:00|1661.24|1653.94|1671.75|1664.45|1674.7|1667.4|1661.15|1653.85|1062
1732626600000|2024-11-26 13:10:00|1671.85|1664.55|1676.5|1669.2|1679.35|1672.05|1669.55|1662.25|936
1732626900000|2024-11-26 13:15:00|1676.53|1669.23|1689.8|1682.5|1690.35|1683.05|1676.5|1669.2|1008
1732627200000|2024-11-26 13:20:00|1689.6|1682.3|1685.6|1678.3|1697.38|1690.08|1685.15|1677.85|990
1732627500000|2024-11-26 13:25:00|1686.05|1678.75|1682.45|1675.15|1689.4|1682.1|1680.22|1672.92|967
1732627800000|2024-11-26 13:30:00|1682.35|1675.05|1681.05|1673.75|1683.6|1676.3|1674.84|1667.54|1076
1732628100000|2024-11-26 13:35:00|1680.85|1673.55|1685.69|1678.39|1688.4|1681.1|1679.33|1672.03|1063
1732628400000|2024-11-26 13:40:00|1685.73|1678.43|1684.71|1677.41|1689.35|1682.05|1682.26|1674.96|1011
1732628700000|2024-11-26 13:45:00|1684.66|1677.36|1690.26|1682.96|1691.45|1684.15|1682.54|1675.24|1080
1732629000000|2024-11-26 13:50:00|1690.32|1683.02|1690.19|1682.89|1693.7|1686.4|1685.19|1677.89|986
1732629300000|2024-11-26 13:55:00|1690.18|1682.88|1683.45|1676.15|1693.35|1686.05|1682.45|1675.15|928
1732629600000|2024-11-26 14:00:00|1683.26|1675.96|1672.32|1665.02|1685.25|1677.95|1672.32|1665.02|939
1732629900000|2024-11-26 14:05:00|1672.35|1665.05|1675.24|1667.94|1675.4|1668.1|1664.13|1656.83|913
1732630200000|2024-11-26 14:10:00|1675.35|1668.05|1691.34|1684.04|1697.9|1690.6|1673.15|1665.85|992
1732630500000|2024-11-26 14:15:00|1691.23|1683.93|1706.75|1699.45|1707.15|1699.85|1689.04|1681.74|1052
1732630800000|2024-11-26 14:20:00|1706.85|1699.55|1711.15|1703.85|1713.55|1706.25|1702.94|1695.64|973
1732631100000|2024-11-26 14:25:00|1711.16|1703.86|1707.12|1699.82|1714.9|1707.6|1705.45|1698.15|1062
1732631400000|2024-11-26 14:30:00|1707.13|1699.83|1713.15|1705.85|1719.2|1711.9|1693.55|1686.25|1100
1732631700000|2024-11-26 14:35:00|1713.23|1705.93|1730.3|1723|1730.85|1723.55|1711.45|1704.15|1062
1732632000000|2024-11-26 14:40:00|1730.27|1722.97|1732.15|1724.85|1736.15|1728.85|1726.2|1718.9|998
1732632300000|2024-11-26 14:45:00|1732.19|1724.89|1748.17|1740.87|1748.2|1740.9|1731.75|1724.45|987
1732632600000|2024-11-26 14:50:00|1748.12|1740.82|1746|1738.7|1753.3|1746|1744.2|1736.9|1038
1732632900000|2024-11-26 14:55:00|1745.75|1738.45|1740.9|1733.6|1749.47|1742.17|1740.2|1732.9|928
1732633200000|2024-11-26 15:00:00|1741|1733.7|1732.1|1724.8|1742.24|1734.94|1731.85|1724.55|1019
1732633500000|2024-11-26 15:05:00|1732.2|1724.9|1724.3|1717|1735.55|1728.25|1724.3|1717|1030
1732633800000|2024-11-26 15:10:00|1724.35|1717.05|1726.35|1719.05|1726.95|1719.65|1714.15|1706.85|877
1732634100000|2024-11-26 15:15:00|1726.45|1719.15|1708.14|1700.84|1727.52|1720.22|1707.4|1700.1|904
1732634400000|2024-11-26 15:20:00|1707.55|1700.25|1707.55|1700.25|1708.65|1701.35|1699.4|1692.1|1006
1732634700000|2024-11-26 15:25:00|1707.86|1700.56|1715.6|1708.3|1716.06|1708.76|1703.15|1695.85|994
1732635000000|2024-11-26 15:30:00|1715.75|1708.45|1706|1698.7|1717.3|1710|1703.5|1696.2|1065
1732635300000|2024-11-26 15:35:00|1705.9|1698.6|1717.45|1710.15|1718.9|1711.6|1705.4|1698.1|1042
1732635600000|2024-11-26 15:40:00|1717.38|1710.08|1718.27|1710.97|1720.3|1713|1711.4|1704.1|1005
1732635900000|2024-11-26 15:45:00|1718.2|1710.9|1714.06|1706.76|1720.1|1712.8|1711.35|1704.05|1023
1732636200000|2024-11-26 15:50:00|1714|1706.7|1706.15|1698.85|1717.25|1709.95|1703.65|1696.35|947
1732636500000|2024-11-26 15:55:00|1706.1|1698.8|1695.45|1688.15|1706.85|1699.55|1695.45|1688.15|767
1732636800000|2024-11-26 16:00:00|1695.5|1688.2|1704.55|1697.25|1710.7|1703.4|1691.6|1684.3|911
1732637100000|2024-11-26 16:05:00|1704.85|1697.55|1711.85|1704.55|1713.35|1706.05|1701.6|1694.3|968
1732637400000|2024-11-26 16:10:00|1711.75|1704.45|1714.08|1706.78|1714.15|1706.85|1706.6|1699.3|996
1732637700000|2024-11-26 16:15:00|1714.1|1706.8|1718.65|1711.35|1718.65|1711.35|1711.95|1704.65|694
1732638000000|2024-11-26 16:20:00|1719.15|1711.85|1734.4|1727.1|1735.15|1727.85|1718.15|1710.85|105
1732638300000|2024-11-26 16:25:00|1734.15|1726.85|1740.13|1732.83|1745|1737.7|1728.3|1721|922
1732638600000|2024-11-26 16:30:00|1740.12|1732.82|1733.4|1726.1|1746.05|1738.75|1728.42|1721.12|1007
1732638900000|2024-11-26 16:35:00|1733.15|1725.85|1734.05|1726.75|1736.65|1729.35|1726.15|1718.85|825
1732639200000|2024-11-26 16:40:00|1734.15|1726.85|1735.25|1727.95|1735.75|1728.45|1730.55|1723.25|792
1732639500000|2024-11-26 16:45:00|1735.15|1727.85|1728.1|1720.8|1738.45|1731.15|1724.3|1717|796
1732639800000|2024-11-26 16:50:00|1728.09|1720.79|1728.35|1721.05|1731.15|1723.85|1723.05|1715.75|640
1732640100000|2024-11-26 16:55:00|1728.45|1721.15|1732.6|1725.3|1734.85|1727.55|1727|1719.7|706
1732640400000|2024-11-26 17:00:00|1732.55|1725.25|1727.55|1720.25|1734.65|1727.35|1722.25|1714.95|709
1732640700000|2024-11-26 17:05:00|1727.35|1720.05|1717.3|1710|1730.15|1722.85|1716.45|1709.15|826
1732641000000|2024-11-26 17:10:00|1717.15|1709.85|1714.35|1707.05|1721.8|1714.5|1712.35|1705.05|711
1732641300000|2024-11-26 17:15:00|1714.45|1707.15|1723.65|1716.35|1723.65|1716.35|1711.55|1704.25|461
1732641600000|2024-11-26 17:20:00|1724.65|1717.35|1725.5|1718.2|1729.65|1722.35|1724.25|1716.95|165
1732641900000|2024-11-26 17:25:00|1725.55|1718.25|1723.7|1716.4|1725.55|1718.25|1720.15|1712.85|658
1732642200000|2024-11-26 17:30:00|1723.8|1716.5|1731.2|1723.9|1731.24|1723.94|1721.6|1714.3|803
1732642500000|2024-11-26 17:35:00|1731.25|1723.95|1721.25|1713.95|1732.75|1725.45|1720.1|1712.8|874
1732642800000|2024-11-26 17:40:00|1720.95|1713.65|1715.8|1708.5|1720.95|1713.65|1714.55|1707.25|704
1732643100000|2024-11-26 17:45:00|1715.85|1708.55|1717|1709.7|1718.8|1711.5|1714.45|1707.15|805
1732643400000|2024-11-26 17:50:00|1717.15|1709.85|1721.3|1714|1721.87|1714.57|1715.35|1708.05|517
1732643700000|2024-11-26 17:55:00|1721.4|1714.1|1721.7|1714.4|1724.14|1716.84|1720.4|1713.1|503
1732644000000|2024-11-26 18:00:00|1721.4|1714.1|1719.65|1712.35|1729.8|1722.5|1719.65|1712.35|626
1732644300000|2024-11-26 18:05:00|1719.7|1712.4|1711.4|1704.1|1723.95|1716.65|1710.7|1703.4|861
1732644600000|2024-11-26 18:10:00|1711.35|1704.05|1707.95|1700.65|1713.8|1706.5|1704.1|1696.8|579
1732644900000|2024-11-26 18:15:00|1708.1|1700.8|1692.35|1685.05|1709|1701.7|1692.25|1684.95|713
1732645200000|2024-11-26 18:20:00|1692.3|1685|1698.95|1691.65|1705.95|1698.65|1690.1|1682.8|899
1732645500000|2024-11-26 18:25:00|1698.9|1691.6|1686.75|1679.45|1701|1693.7|1686.75|1679.45|903
1732645800000|2024-11-26 18:30:00|1686.9|1679.6|1679.6|1672.3|1690.55|1683.25|1678.7|1671.4|1033
1732646100000|2024-11-26 18:35:00|1679.4|1672.1|1678.2|1670.9|1684.7|1677.4|1672.75|1665.45|1031
1732646400000|2024-11-26 18:40:00|1678.18|1670.88|1691.13|1683.83|1694.65|1687.35|1675|1667.7|970
1732646700000|2024-11-26 18:45:00|1691.63|1684.33|1703.13|1695.83|1703.9|1696.6|1691.15|1683.85|916
1732647000000|2024-11-26 18:50:00|1702.75|1695.45|1706.45|1699.15|1708.6|1701.3|1697.5|1690.2|840
1732647300000|2024-11-26 18:55:00|1706.4|1699.1|1694.7|1687.4|1709.15|1701.85|1692.85|1685.55|951
1732647600000|2024-11-26 19:00:00|1694.65|1687.35|1700.8|1693.5|1702.8|1695.5|1690.15|1682.85|1005
1732647900000|2024-11-26 19:05:00|1700.9|1693.6|1703.33|1696.03|1706.85|1699.55|1690.25|1682.95|925
1732648200000|2024-11-26 19:10:00|1703.32|1696.02|1708.18|1700.88|1709.32|1702.02|1701.3|1694|1018
1732648500000|2024-11-26 19:15:00|1708.13|1700.83|1696.85|1689.55|1709.15|1701.85|1692.1|1684.8|1024
1732648800000|2024-11-26 19:20:00|1696.65|1689.35|1692.85|1685.55|1700.04|1692.74|1687.42|1680.12|1064
1732649100000|2024-11-26 19:25:00|1692.8|1685.5|1694.26|1686.96|1697.27|1689.97|1687|1679.7|1097
1732649400000|2024-11-26 19:30:00|1694.35|1687.05|1697.85|1690.55|1701.29|1693.99|1686|1678.7|1012
1732649700000|2024-11-26 19:35:00|1697.8|1690.5|1707.8|1700.5|1709.13|1701.83|1696.65|1689.35|854
1732650000000|2024-11-26 19:40:00|1707.5|1700.2|1698|1690.7|1707.8|1700.5|1696.75|1689.45|905
1732650300000|2024-11-26 19:45:00|1697.95|1690.65|1696.15|1688.85|1700.65|1693.35|1692.45|1685.15|962
1732650600000|2024-11-26 19:50:00|1696.1|1688.8|1697.14|1689.84|1700.14|1692.84|1692.2|1684.9|940
1732650900000|2024-11-26 19:55:00|1696.8|1689.5|1711.9|1704.6|1712|1704.7|1696.45|1689.15|713
1732651200000|2024-11-26 20:00:00|1711.3|1704|1711.13|1703.83|1720.25|1712.95|1708.3|1701|903
1732651500000|2024-11-26 20:05:00|1710.3|1703|1722.24|1714.94|1727.25|1719.95|1710.3|1703|1044
1732651800000|2024-11-26 20:10:00|1722.32|1715.02|1721.91|1714.61|1729.15|1721.85|1721.7|1714.4|978
1732652100000|2024-11-26 20:15:00|1722.2|1714.9|1713.15|1705.85|1725.24|1717.94|1710.34|1703.04|1001
1732652400000|2024-11-26 20:20:00|1712.9|1705.6|1710|1702.7|1715.73|1708.43|1707.18|1699.88|1033
1732652700000|2024-11-26 20:25:00|1710.3|1703|1711.13|1703.83|1716.25|1708.95|1708.45|1701.15|923
1732653000000|2024-11-26 20:30:00|1711.01|1703.71|1714.45|1707.15|1718.35|1711.05|1704.53|1697.23|947
1732653300000|2024-11-26 20:35:00|1714.57|1707.27|1703.18|1695.88|1714.65|1707.35|1699.04|1691.74|1012
1732653600000|2024-11-26 20:40:00|1703.21|1695.91|1722.18|1714.88|1722.24|1714.94|1702.13|1694.83|814
1732653900000|2024-11-26 20:45:00|1722.13|1714.83|1723|1715.7|1728.45|1721.15|1720.15|1712.85|1022
1732654200000|2024-11-26 20:50:00|1723.1|1715.8|1730.55|1723.25|1733.05|1725.75|1723.04|1715.74|1057
1732654500000|2024-11-26 20:55:00|1730.4|1723.1|1719.07|1711.77|1733.16|1725.86|1716.35|1709.05|1002
1732654800000|2024-11-26 21:00:00|1718.95|1711.65|1721.66|1714.36|1727.5|1720.2|1710.6|1703.3|1017
1732655100000|2024-11-26 21:05:00|1721.95|1714.65|1707.35|1700.05|1721.95|1714.65|1707.24|1699.94|971
1732655400000|2024-11-26 21:10:00|1707.4|1700.1|1716.24|1708.94|1717.7|1710.4|1705.2|1697.9|914
1732655700000|2024-11-26 21:15:00|1716.2|1708.9|1724.12|1716.82|1726.13|1718.83|1713.8|1706.5|985
1732656000000|2024-11-26 21:20:00|1724.23|1716.93|1735.08|1727.78|1736.25|1728.95|1724.22|1716.92|989
1732656300000|2024-11-26 21:25:00|1735.1|1727.8|1728.44|1721.14|1743.5|1736.2|1726.15|1718.85|966
1732656600000|2024-11-26 21:30:00|1728.4|1721.1|1721.17|1713.87|1731.5|1724.2|1720.15|1712.85|996
1732656900000|2024-11-26 21:35:00|1721.13|1713.83|1721.15|1713.85|1726.6|1719.3|1718.19|1710.89|944
1732657200000|2024-11-26 21:40:00|1721.23|1713.93|1723|1715.7|1724.15|1716.85|1718|1710.7|779
1732657500000|2024-11-26 21:45:00|1723.05|1715.75|1725.05|1717.75|1725.6|1718.3|1714.05|1706.75|410
1732657800000|2024-11-26 21:50:00|1725.9|1718.6|1726.65|1719.35|1732.46|1725.16|1725.75|1718.45|945
1732658100000|2024-11-26 21:55:00|1726.63|1719.33|1721.96|1714.66|1727.75|1720.45|1721.92|1714.62|874
1732658400000|2024-11-26 22:00:00|1721.79|1714.49|1732.63|1725.33|1732.76|1725.46|1720.53|1713.23|997
1732658700000|2024-11-26 22:05:00|1732.66|1725.36|1739.95|1732.65|1742.26|1734.96|1731.54|1724.24|693
1732659000000|2024-11-26 22:10:00|1739.94|1732.64|1739.31|1732.01|1745.17|1737.87|1732.38|1725.08|717
1732659300000|2024-11-26 22:15:00|1739.3|1732|1743.45|1736.15|1743.82|1736.52|1737.71|1730.41|878
1732659600000|2024-11-26 22:20:00|1743.44|1736.14|1747.11|1739.81|1748.54|1741.24|1742.81|1735.51|530
1732659900000|2024-11-26 22:25:00|1747.12|1739.82|1748.2|1740.9|1750.95|1743.65|1744.6|1737.3|459
1732660200000|2024-11-26 22:30:00|1748.19|1740.89|1748.62|1741.32|1751.53|1744.23|1746.31|1739.01|552
1732660500000|2024-11-26 22:35:00|1748.63|1741.33|1747.68|1740.38|1753.2|1745.9|1747.65|1740.35|431
1732660800000|2024-11-26 22:40:00|1747.65|1740.35|1748.1|1740.8|1751.95|1744.65|1745.46|1738.16|467
1732661100000|2024-11-26 22:45:00|1748.12|1740.82|1751.61|1744.31|1752.78|1745.48|1748.05|1740.75|326
1732661400000|2024-11-26 22:50:00|1751.58|1744.28|1745.21|1737.91|1751.87|1744.57|1742.68|1735.38|586
1732661700000|2024-11-26 22:55:00|1745.19|1737.89|1738.2|1730.9|1748.73|1741.43|1737.55|1730.25|495
1732662000000|2024-11-26 23:00:00|1738.15|1730.85|1733.39|1726.09|1740.4|1733.1|1731.15|1723.85|766
1732662300000|2024-11-26 23:05:00|1733.25|1725.95|1737.7|1730.4|1739.4|1732.1|1730.15|1722.85|698
1732662600000|2024-11-26 23:10:00|1738.15|1730.85|1736.55|1729.25|1742.25|1734.95|1735.2|1727.9|708
1732662900000|2024-11-26 23:15:00|1736.4|1729.1|1733.53|1726.23|1739.54|1732.24|1731.45|1724.15|857
1732663200000|2024-11-26 23:20:00|1733.5|1726.2|1734.15|1726.85|1736.55|1729.25|1730.48|1723.18|775
1732663500000|2024-11-26 23:25:00|1734.18|1726.88|1727.24|1719.94|1734.2|1726.9|1727.15|1719.85|746
1732663800000|2024-11-26 23:30:00|1727.15|1719.85|1728.58|1721.28|1729.22|1721.92|1724.11|1716.81|788
1732664100000|2024-11-26 23:35:00|1728.53|1721.23|1731.29|1723.99|1735.48|1728.18|1727.35|1720.05|733
1732664400000|2024-11-26 23:40:00|1731.33|1724.03|1735.12|1727.82|1735.5|1728.2|1730.3|1723|610
1732664700000|2024-11-26 23:45:00|1735.11|1727.81|1731.18|1723.88|1735.4|1728.1|1730.15|1722.85|745
1732665000000|2024-11-26 23:50:00|1731.13|1723.83|1737.29|1729.99|1738.73|1731.43|1729.2|1721.9|695
1732665300000|2024-11-26 23:55:00|1737.21|1729.91|1737.49|1730.19|1743.3|1736|1737.05|1729.75|600
1732665600000|2024-11-27 00:00:00|1737.4|1730.1|1728.4|1721.1|1738.95|1731.65|1726.33|1719.03|979
1732665900000|2024-11-27 00:05:00|1728.25|1720.95|1749.5|1742.2|1749.6|1742.3|1727.3|1720|1037
1732666200000|2024-11-27 00:10:00|1749.55|1742.25|1756.24|1748.94|1756.6|1749.3|1747.45|1740.15|1003
1732666500000|2024-11-27 00:15:00|1756.2|1748.9|1747.35|1740.05|1762.12|1754.82|1743.2|1735.9|832
1732666800000|2024-11-27 00:20:00|1747.4|1740.1|1746.9|1739.6|1755.15|1747.85|1742.5|1735.2|960
1732667100000|2024-11-27 00:25:00|1746.78|1739.48|1741.9|1734.6|1749.35|1742.05|1741.35|1734.05|978
1732667400000|2024-11-27 00:30:00|1741.96|1734.66|1733.45|1726.15|1744.6|1737.3|1730.24|1722.94|957
1732667700000|2024-11-27 00:35:00|1733.3|1726|1726.68|1719.38|1735.65|1728.35|1726.6|1719.3|980
1732668000000|2024-11-27 00:40:00|1726.83|1719.53|1716.3|1709|1728.45|1721.15|1714.25|1706.95|836
1732668300000|2024-11-27 00:45:00|1716.22|1708.92|1724.4|1717.1|1728.15|1720.85|1714.26|1706.96|869
1732668600000|2024-11-27 00:50:00|1724.5|1717.2|1718.09|1710.79|1725.3|1718|1712.05|1704.75|951
1732668900000|2024-11-27 00:55:00|1718.12|1710.82|1713.2|1705.9|1718.8|1711.5|1709.85|1702.55|914
1732669200000|2024-11-27 01:00:00|1713.15|1705.85|1713.2|1705.9|1719.6|1712.3|1706.53|1699.23|895
1732669500000|2024-11-27 01:05:00|1713.25|1705.95|1708.08|1700.78|1718.05|1710.75|1704.29|1696.99|934
1732669800000|2024-11-27 01:10:00|1707.69|1700.39|1713.58|1706.28|1716.65|1709.35|1701.01|1693.71|955
1732670100000|2024-11-27 01:15:00|1713.63|1706.33|1724.24|1716.94|1730.45|1723.15|1713.63|1706.33|960
1732670400000|2024-11-27 01:20:00|1724.2|1716.9|1726.52|1719.22|1731.6|1724.3|1718.1|1710.8|1023
1732670700000|2024-11-27 01:25:00|1726.47|1719.17|1719.82|1712.52|1728.1|1720.8|1712.24|1704.94|1030
1732671000000|2024-11-27 01:30:00|1719.48|1712.18|1723.9|1716.6|1725.64|1718.34|1714.56|1707.26|1063
1732671300000|2024-11-27 01:35:00|1723.79|1716.49|1732.21|1724.91|1734.24|1726.94|1722.5|1715.2|970
1732671600000|2024-11-27 01:40:00|1732.18|1724.88|1728.89|1721.59|1734.8|1727.5|1726.49|1719.19|938
1732671900000|2024-11-27 01:45:00|1728.8|1721.5|1726.3|1719|1735.48|1728.18|1724.7|1717.4|996
1732672200000|2024-11-27 01:50:00|1726.1|1718.8|1735.65|1728.35|1736.25|1728.95|1726.1|1718.8|936
1732672500000|2024-11-27 01:55:00|1735.7|1728.4|1736.94|1729.64|1739.8|1732.5|1735.21|1727.91|759
1732672800000|2024-11-27 02:00:00|1736.45|1729.15|1737.3|1730|1739.45|1732.15|1734.23|1726.93|927
1732673100000|2024-11-27 02:05:00|1737.38|1730.08|1727.45|1720.15|1739.7|1732.4|1725.28|1717.98|933
1732673400000|2024-11-27 02:10:00|1727.5|1720.2|1715.53|1708.23|1728.55|1721.25|1715.3|1708|884
1732673700000|2024-11-27 02:15:00|1715.61|1708.31|1715.26|1707.96|1720.1|1712.8|1711.2|1703.9|882
1732674000000|2024-11-27 02:20:00|1715.29|1707.99|1731.87|1724.57|1731.92|1724.62|1711.58|1704.28|878
1732674300000|2024-11-27 02:25:00|1731.92|1724.62|1735.29|1727.99|1738|1730.7|1731.5|1724.2|888
1732674600000|2024-11-27 02:30:00|1735.23|1727.93|1727.68|1720.38|1737.85|1730.55|1727.63|1720.33|970
1732674900000|2024-11-27 02:35:00|1727.53|1720.23|1727.9|1720.6|1737.6|1730.3|1725.26|1717.96|962
1732675200000|2024-11-27 02:40:00|1728.08|1720.78|1731.11|1723.81|1732.66|1725.36|1724.26|1716.96|961
1732675500000|2024-11-27 02:45:00|1731.13|1723.83|1738.19|1730.89|1740.55|1733.25|1730.53|1723.23|856
1732675800000|2024-11-27 02:50:00|1738.25|1730.95|1742.08|1734.78|1742.15|1734.85|1735.09|1727.79|789
1732676100000|2024-11-27 02:55:00|1742.13|1734.83|1747.75|1740.45|1749.55|1742.25|1741.95|1734.65|710
1732676400000|2024-11-27 03:00:00|1747.8|1740.5|1747.73|1740.43|1748.8|1741.5|1738.66|1731.36|1029
1732676700000|2024-11-27 03:05:00|1747.85|1740.55|1740.6|1733.3|1748.91|1741.61|1739.32|1732.02|970
1732677000000|2024-11-27 03:10:00|1740.55|1733.25|1746.1|1738.8|1748.38|1741.08|1740.16|1732.86|849
1732677300000|2024-11-27 03:15:00|1745.76|1738.46|1739.18|1731.88|1748.29|1740.99|1736.15|1728.85|923
1732677600000|2024-11-27 03:20:00|1739.2|1731.9|1736.2|1728.9|1740.13|1732.83|1729.9|1722.6|911
1732677900000|2024-11-27 03:25:00|1736.18|1728.88|1743.2|1735.9|1743.25|1735.95|1734.75|1727.45|799
1732678200000|2024-11-27 03:30:00|1743.15|1735.85|1736.45|1729.15|1744.25|1736.95|1733|1725.7|912
1732678500000|2024-11-27 03:35:00|1736.25|1728.95|1732.85|1725.55|1740.9|1733.6|1732.19|1724.89|844
1732678800000|2024-11-27 03:40:00|1732.8|1725.5|1737.06|1729.76|1738.06|1730.76|1732.1|1724.8|769
1732679100000|2024-11-27 03:45:00|1737.08|1729.78|1736.18|1728.88|1742.7|1735.4|1732.8|1725.5|673
1732679400000|2024-11-27 03:50:00|1736.15|1728.85|1743.61|1736.31|1746.75|1739.45|1736.15|1728.85|780
1732679700000|2024-11-27 03:55:00|1743.64|1736.34|1742.6|1735.3|1747.1|1739.8|1742.34|1735.04|897
1732680000000|2024-11-27 04:00:00|1742.2|1734.9|1751.1|1743.8|1751.55|1744.25|1739.63|1732.33|900
1732680300000|2024-11-27 04:05:00|1751.14|1743.84|1758.69|1751.39|1761.29|1753.99|1751.14|1743.84|876
1732680600000|2024-11-27 04:10:00|1758.7|1751.4|1768.72|1761.42|1768.72|1761.42|1757.48|1750.18|879
1732680900000|2024-11-27 04:15:00|1768.82|1761.52|1777.2|1769.9|1781.45|1774.15|1765.2|1757.9|951
1732681200000|2024-11-27 04:20:00|1777.23|1769.93|1790.38|1783.08|1792.85|1785.55|1777.15|1769.85|983
1732681500000|2024-11-27 04:25:00|1790.32|1783.02|1786.63|1779.33|1793.55|1786.25|1782.55|1775.25|1013
1732681800000|2024-11-27 04:30:00|1787.05|1779.75|1787.31|1780.01|1793.4|1786.1|1783.93|1776.63|1049
1732682100000|2024-11-27 04:35:00|1787.26|1779.96|1781.3|1774|1791.5|1784.2|1776.29|1768.99|1032
1732682400000|2024-11-27 04:40:00|1781.29|1773.99|1791.23|1783.93|1793.55|1786.25|1779.42|1772.12|956
1732682700000|2024-11-27 04:45:00|1791.24|1783.94|1791.15|1783.85|1795.4|1788.1|1786.1|1778.8|952
1732683000000|2024-11-27 04:50:00|1791.13|1783.83|1787.16|1779.86|1794.04|1786.74|1784.22|1776.92|933
1732683300000|2024-11-27 04:55:00|1787.21|1779.91|1786.24|1778.94|1791.2|1783.9|1780.15|1772.85|928
1732683600000|2024-11-27 05:00:00|1786.23|1778.93|1785.92|1778.62|1790.4|1783.1|1783.05|1775.75|914
1732683900000|2024-11-27 05:05:00|1786.03|1778.73|1776.15|1768.85|1786.03|1778.73|1772.38|1765.08|819
1732684200000|2024-11-27 05:10:00|1776.05|1768.75|1769.2|1761.9|1779.45|1772.15|1769.05|1761.75|672
1732684500000|2024-11-27 05:15:00|1769.26|1761.96|1775.69|1768.39|1776.7|1769.4|1767.65|1760.35|951
1732684800000|2024-11-27 05:20:00|1775.7|1768.4|1777.25|1769.95|1781.4|1774.1|1764.29|1756.99|956
1732685100000|2024-11-27 05:25:00|1777.81|1770.51|1780.26|1772.96|1782.6|1775.3|1777.15|1769.85|912
1732685400000|2024-11-27 05:30:00|1780.4|1773.1|1788.9|1781.6|1790.24|1782.94|1778.58|1771.28|852
1732685700000|2024-11-27 05:35:00|1788.85|1781.55|1791.38|1784.08|1800.35|1793.05|1788.5|1781.2|894
1732686000000|2024-11-27 05:40:00|1791.36|1784.06|1795.53|1788.23|1799.6|1792.3|1791.15|1783.85|864
1732686300000|2024-11-27 05:45:00|1795.52|1788.22|1783.15|1775.85|1796.5|1789.2|1783.15|1775.85|559
1732686600000|2024-11-27 05:50:00|1783.05|1775.75|1782.95|1775.65|1784.65|1777.35|1779.15|1771.85|263
1732686900000|2024-11-27 05:55:00|1782.85|1775.55|1779.26|1771.96|1785.11|1777.81|1777.32|1770.02|662
1732687200000|2024-11-27 06:00:00|1779.43|1772.13|1792.45|1785.15|1794.2|1786.9|1779.26|1771.96|908
1732687500000|2024-11-27 06:05:00|1792.29|1784.99|1798.48|1791.18|1798.59|1791.29|1789.65|1782.35|832
1732687800000|2024-11-27 06:10:00|1798.59|1791.29|1811.15|1803.85|1811.85|1804.55|1798.5|1791.2|781
1732688100000|2024-11-27 06:15:00|1811.22|1803.92|1819.13|1811.83|1820.24|1812.94|1806.36|1799.06|806
1732688400000|2024-11-27 06:20:00|1819.15|1811.85|1818.13|1810.83|1822.28|1814.98|1815.1|1807.8|942
1732688700000|2024-11-27 06:25:00|1818.08|1810.78|1819.26|1811.96|1822.35|1815.05|1816.2|1808.9|708
1732689000000|2024-11-27 06:30:00|1819.32|1812.02|1820.3|1813|1823.75|1816.45|1816.4|1809.1|836
1732689300000|2024-11-27 06:35:00|1820.24|1812.94|1823.42|1816.12|1829.4|1822.1|1815.25|1807.95|906
1732689600000|2024-11-27 06:40:00|1823.39|1816.09|1826.4|1819.1|1829.35|1822.05|1823.15|1815.85|954
1732689900000|2024-11-27 06:45:00|1826.26|1818.96|1822.29|1814.99|1826.3|1819|1820.07|1812.77|895
1732690200000|2024-11-27 06:50:00|1822.26|1814.96|1810.15|1802.85|1827.26|1819.96|1807.07|1799.77|894
1732690500000|2024-11-27 06:55:00|1810.22|1802.92|1809.29|1801.99|1814.35|1807.05|1808.32|1801.02|722
1732690800000|2024-11-27 07:00:00|1809.37|1802.07|1813.18|1805.88|1816.85|1809.55|1806.18|1798.88|859
1732691100000|2024-11-27 07:05:00|1813.26|1805.96|1816.85|1809.55|1819.4|1812.1|1811.32|1804.02|805
1732691400000|2024-11-27 07:10:00|1816.76|1809.46|1809.1|1801.8|1816.79|1809.49|1807.52|1800.22|732
1732691700000|2024-11-27 07:15:00|1809.11|1801.81|1813.99|1806.69|1814.1|1806.8|1806.15|1798.85|723
1732692000000|2024-11-27 07:20:00|1813.96|1806.66|1817.08|1809.78|1817.15|1809.85|1811.18|1803.88|711
1732692300000|2024-11-27 07:25:00|1817.05|1809.75|1812.24|1804.94|1821.1|1813.8|1810.1|1802.8|726
1732692600000|2024-11-27 07:30:00|1812.26|1804.96|1818.65|1811.35|1819.23|1811.93|1811.1|1803.8|895
1732692900000|2024-11-27 07:35:00|1818.75|1811.45|1811.95|1804.65|1819.41|1812.11|1811.3|1804|774
1732693200000|2024-11-27 07:40:00|1812|1804.7|1813.1|1805.8|1813.33|1806.03|1806.2|1798.9|712
1732693500000|2024-11-27 07:45:00|1813.08|1805.78|1816.18|1808.88|1816.18|1808.88|1808.05|1800.75|688
1732693800000|2024-11-27 07:50:00|1816.15|1808.85|1818.35|1811.05|1822.09|1814.79|1816.13|1808.83|622
1732694100000|2024-11-27 07:55:00|1818.65|1811.35|1818.2|1810.9|1819.25|1811.95|1815.55|1808.25|664
1732694400000|2024-11-27 08:00:00|1818.18|1810.88|1822.4|1815.1|1824.15|1816.85|1816.11|1808.81|834
1732694700000|2024-11-27 08:05:00|1822.05|1814.75|1830.95|1823.65|1831.55|1824.25|1820.45|1813.15|767
1732695000000|2024-11-27 08:10:00|1830.65|1823.35|1819.13|1811.83|1832|1824.7|1819.13|1811.83|807
1732695300000|2024-11-27 08:15:00|1819.6|1812.3|1824.45|1817.15|1826.15|1818.85|1816.1|1808.8|765
1732695600000|2024-11-27 08:20:00|1824.6|1817.3|1824.09|1816.79|1827.15|1819.85|1821.05|1813.75|668
1732695900000|2024-11-27 08:25:00|1824.1|1816.8|1824.65|1817.35|1826.85|1819.55|1820.95|1813.65|585
1732696200000|2024-11-27 08:30:00|1824.75|1817.45|1821.65|1814.35|1826.65|1819.35|1820.15|1812.85|96
1732696500000|2024-11-27 08:35:00|1821.15|1813.85|1831.5|1824.2|1832.6|1825.3|1817.65|1810.35|570
1732696800000|2024-11-27 08:40:00|1832|1824.7|1822.15|1814.85|1832|1824.7|1821.95|1814.65|614
1732697100000|2024-11-27 08:45:00|1822.2|1814.9|1817.46|1810.16|1825.4|1818.1|1816.95|1809.65|609
1732697400000|2024-11-27 08:50:00|1817.15|1809.85|1814.45|1807.15|1819.3|1812|1811.5|1804.2|480
1732697700000|2024-11-27 08:55:00|1814.5|1807.2|1815.08|1807.78|1816.15|1808.85|1811.5|1804.2|345
1732698000000|2024-11-27 09:00:00|1815.07|1807.77|1807.56|1800.26|1817|1809.7|1807.19|1799.89|638
1732698300000|2024-11-27 09:05:00|1807.03|1799.73|1804.15|1796.85|1815.2|1807.9|1804.02|1796.72|659
1732698600000|2024-11-27 09:10:00|1804.65|1797.35|1802.9|1795.6|1807.3|1800|1802.35|1795.05|500
1732698900000|2024-11-27 09:15:00|1802.8|1795.5|1803.45|1796.15|1804.95|1797.65|1801.15|1793.85|585
1732699200000|2024-11-27 09:20:00|1803.4|1796.1|1799.13|1791.83|1804.1|1796.8|1796.85|1789.55|422
1732699500000|2024-11-27 09:25:00|1799.15|1791.85|1800.8|1793.5|1803.85|1796.55|1798.95|1791.65|483
1732699800000|2024-11-27 09:30:00|1800.6|1793.3|1792.19|1784.89|1801.1|1793.8|1790.7|1783.4|748
1732700100000|2024-11-27 09:35:00|1792.23|1784.93|1800.9|1793.6|1802.3|1795|1792.23|1784.93|758
1732700400000|2024-11-27 09:40:00|1800.85|1793.55|1801.3|1794|1802.13|1794.83|1798.15|1790.85|812
1732700700000|2024-11-27 09:45:00|1801.38|1794.08|1807.25|1799.95|1808.25|1800.95|1797|1789.7|816
1732701000000|2024-11-27 09:50:00|1807.28|1799.98|1813.3|1806|1814.34|1807.04|1805.65|1798.35|802
1732701300000|2024-11-27 09:55:00|1813.34|1806.04|1821.13|1813.83|1821.2|1813.9|1813|1805.7|728
1732701600000|2024-11-27 10:00:00|1821.2|1813.9|1826.3|1819|1832.25|1824.95|1821.15|1813.85|665
1732701900000|2024-11-27 10:05:00|1826.25|1818.95|1823.15|1815.85|1833.15|1825.85|1823.15|1815.85|238
1732702200000|2024-11-27 10:10:00|1823.05|1815.75|1827.2|1819.9|1828.95|1821.65|1821.15|1813.85|650
1732702500000|2024-11-27 10:15:00|1827.4|1820.1|1822.2|1814.9|1828.85|1821.55|1821.15|1813.85|701
1732702800000|2024-11-27 10:20:00|1822.07|1814.77|1823|1815.7|1826.42|1819.12|1819.85|1812.55|765
1732703100000|2024-11-27 10:25:00|1823.05|1815.75|1820.3|1813|1823.62|1816.32|1818.5|1811.2|721
1732703400000|2024-11-27 10:30:00|1820.35|1813.05|1821.15|1813.85|1825.85|1818.55|1818.8|1811.5|761
1732703700000|2024-11-27 10:35:00|1821.23|1813.93|1833|1825.7|1833|1825.7|1821.2|1813.9|729
1732704000000|2024-11-27 10:40:00|1832.95|1825.65|1854.15|1846.85|1854.21|1846.91|1830.15|1822.85|860
1732704300000|2024-11-27 10:45:00|1854.25|1846.95|1847.2|1839.9|1855.2|1847.9|1841.85|1834.55|891
1732704600000|2024-11-27 10:50:00|1847.13|1839.83|1831.2|1823.9|1847.13|1839.83|1829.29|1821.99|825
1732704900000|2024-11-27 10:55:00|1831.24|1823.94|1826.97|1819.67|1834.75|1827.45|1826.9|1819.6|652
1732705200000|2024-11-27 11:00:00|1827|1819.7|1814.15|1806.85|1832.08|1824.78|1813.9|1806.6|747
1732705500000|2024-11-27 11:05:00|1813.9|1806.6|1815.05|1807.75|1817.35|1810.05|1808.25|1800.95|400
1732705800000|2024-11-27 11:10:00|1815|1807.7|1817.15|1809.85|1819.65|1812.35|1814.15|1806.85|227
1732706100000|2024-11-27 11:15:00|1816.95|1809.65|1812.26|1804.96|1816.95|1809.65|1805.3|1798|769
1732706400000|2024-11-27 11:20:00|1812.18|1804.88|1810.9|1803.6|1815.95|1808.65|1806.41|1799.11|872
1732706700000|2024-11-27 11:25:00|1811.18|1803.88|1813.8|1806.5|1815.45|1808.15|1809.18|1801.88|782
1732707000000|2024-11-27 11:30:00|1813.53|1806.23|1817.13|1809.83|1821.15|1813.85|1812.11|1804.81|938
1732707300000|2024-11-27 11:35:00|1817.15|1809.85|1813.38|1806.08|1817.4|1810.1|1807.18|1799.88|949
1732707600000|2024-11-27 11:40:00|1813.34|1806.04|1814.15|1806.85|1817|1809.7|1810.21|1802.91|753
1732707900000|2024-11-27 11:45:00|1815.33|1808.03|1814.15|1806.85|1817.21|1809.91|1807.08|1799.78|833
1732708200000|2024-11-27 11:50:00|1814.05|1806.75|1812.15|1804.85|1815.46|1808.16|1808.15|1800.85|541
1732708500000|2024-11-27 11:55:00|1812.1|1804.8|1815.5|1808.2|1815.95|1808.65|1810.75|1803.45|357
1732708800000|2024-11-27 12:00:00|1815.35|1808.05|1809.2|1801.9|1820.9|1813.6|1809.2|1801.9|859
1732709100000|2024-11-27 12:05:00|1809.3|1802|1800.85|1793.55|1812.05|1804.75|1800.7|1793.4|414
1732709400000|2024-11-27 12:10:00|1800.75|1793.45|1793.75|1786.45|1801.9|1794.6|1791.65|1784.35|568
1732709700000|2024-11-27 12:15:00|1794.15|1786.85|1801.3|1794|1803.15|1795.85|1790.55|1783.25|408
1732710000000|2024-11-27 12:20:00|1801.35|1794.05|1782.1|1774.8|1803.29|1795.99|1780.05|1772.75|689
1732710300000|2024-11-27 12:25:00|1782.12|1774.82|1777.3|1770|1783.25|1775.95|1777.1|1769.8|633
1732710600000|2024-11-27 12:30:00|1777.35|1770.05|1786.18|1778.88|1786.38|1779.08|1776.96|1769.66|740
1732710900000|2024-11-27 12:35:00|1786.22|1778.92|1781.84|1774.54|1787.2|1779.9|1780.75|1773.45|821
1732711200000|2024-11-27 12:40:00|1781.5|1774.2|1786.8|1779.5|1790.9|1783.6|1781.45|1774.15|710
1732711500000|2024-11-27 12:45:00|1787.15|1779.85|1787.11|1779.81|1791.3|1784|1784.8|1777.5|796
1732711800000|2024-11-27 12:50:00|1787.09|1779.79|1796.6|1789.3|1798.15|1790.85|1784.33|1777.03|842
1732712100000|2024-11-27 12:55:00|1796.5|1789.2|1796.65|1789.35|1801.2|1793.9|1788.3|1781|852
1732712400000|2024-11-27 13:00:00|1796.6|1789.3|1806.23|1798.93|1806.45|1799.15|1790.45|1783.15|1015
1732712700000|2024-11-27 13:05:00|1806.13|1798.83|1802.09|1794.79|1809.23|1801.93|1796.5|1789.2|877
1732713000000|2024-11-27 13:10:00|1802.08|1794.78|1794.3|1787|1804.92|1797.62|1793.3|1786|713
1732713300000|2024-11-27 13:15:00|1794.8|1787.5|1794.5|1787.2|1795.4|1788.1|1789.35|1782.05|737
1732713600000|2024-11-27 13:20:00|1794.45|1787.15|1786.75|1779.45|1795.2|1787.9|1786.55|1779.25|858
1732713900000|2024-11-27 13:25:00|1787.04|1779.74|1790.24|1782.94|1792.87|1785.57|1782.26|1774.96|899
1732714200000|2024-11-27 13:30:00|1790.25|1782.95|1786.8|1779.5|1794.38|1787.08|1784.15|1776.85|190
1732714500000|2024-11-27 13:35:00|1786.85|1779.55|1789.35|1782.05|1797.18|1789.88|1785.5|1778.2|718
1732714800000|2024-11-27 13:40:00|1789.3|1782|1792.75|1785.45|1794.76|1787.46|1786.26|1778.96|909
1732715100000|2024-11-27 13:45:00|1792.8|1785.5|1791.18|1783.88|1793.55|1786.25|1786.7|1779.4|878
1732715400000|2024-11-27 13:50:00|1791.2|1783.9|1793.65|1786.35|1799.4|1792.1|1790.15|1782.85|793
1732715700000|2024-11-27 13:55:00|1793.85|1786.55|1824.33|1817.03|1824.68|1817.38|1793.65|1786.35|865
1732716000000|2024-11-27 14:00:00|1824.29|1816.99|1819.35|1812.05|1832.35|1825.05|1814.15|1806.85|936
1732716300000|2024-11-27 14:05:00|1819.3|1812|1795.15|1787.85|1819.3|1812|1793.3|1786|924
1732716600000|2024-11-27 14:10:00|1795.08|1787.78|1803.45|1796.15|1804.1|1796.8|1790.75|1783.45|883
1732716900000|2024-11-27 14:15:00|1803.87|1796.57|1799.2|1791.9|1806.9|1799.6|1798.5|1791.2|1012
1732717200000|2024-11-27 14:20:00|1799.18|1791.88|1798.3|1791|1804.85|1797.55|1797.45|1790.15|880
1732717500000|2024-11-27 14:25:00|1798.35|1791.05|1803.35|1796.05|1805.9|1798.6|1793.32|1786.02|797
1732717800000|2024-11-27 14:30:00|1803.45|1796.15|1803.18|1795.88|1805.55|1798.25|1793.75|1786.45|903
1732718100000|2024-11-27 14:35:00|1803.13|1795.83|1808.06|1800.76|1814.95|1807.65|1793.67|1786.37|836
1732718400000|2024-11-27 14:40:00|1808.15|1800.85|1806.65|1799.35|1811.5|1804.2|1800.15|1792.85|709
1732718700000|2024-11-27 14:45:00|1806.27|1798.97|1809.95|1802.65|1812.1|1804.8|1800.65|1793.35|824
1732719000000|2024-11-27 14:50:00|1809.75|1802.45|1811.4|1804.1|1814.75|1807.45|1801.8|1794.5|893
1732719300000|2024-11-27 14:55:00|1811.35|1804.05|1809.35|1802.05|1817.75|1810.45|1809.15|1801.85|761
1732719600000|2024-11-27 15:00:00|1809.05|1801.75|1808.15|1800.85|1811.85|1804.55|1802.3|1795|845
1732719900000|2024-11-27 15:05:00|1807.65|1800.35|1813.4|1806.1|1818.15|1810.85|1805.11|1797.81|925
1732720200000|2024-11-27 15:10:00|1813.35|1806.05|1812.25|1804.95|1822.1|1814.8|1807.41|1800.11|1029
1732720500000|2024-11-27 15:15:00|1812.36|1805.06|1815.9|1808.6|1815.9|1808.6|1805.35|1798.05|1073
1732720800000|2024-11-27 15:20:00|1815.85|1808.55|1805.1|1797.8|1817.43|1810.13|1801.86|1794.56|1026
1732721100000|2024-11-27 15:25:00|1804.77|1797.47|1812|1804.7|1812|1804.7|1797.45|1790.15|715
1732721400000|2024-11-27 15:30:00|1812.05|1804.75|1817.15|1809.85|1819|1811.7|1805.65|1798.35|825
1732721700000|2024-11-27 15:35:00|1817.8|1810.5|1820.7|1813.4|1825.3|1818|1817.15|1809.85|876
1732722000000|2024-11-27 15:40:00|1819.65|1812.35|1830.5|1823.2|1831.65|1824.35|1815.45|1808.15|887
1732722300000|2024-11-27 15:45:00|1829.68|1822.38|1822.59|1815.29|1832.82|1825.52|1819.15|1811.85|1037
1732722600000|2024-11-27 15:50:00|1822.49|1815.19|1816.5|1809.2|1824.15|1816.85|1814.15|1806.85|854
1732722900000|2024-11-27 15:55:00|1815.3|1808|1810.65|1803.35|1819.8|1812.5|1809.35|1802.05|677
1732723200000|2024-11-27 16:00:00|1809.8|1802.5|1804.65|1797.35|1814.8|1807.5|1803.83|1796.53|887
1732723500000|2024-11-27 16:05:00|1804.15|1796.85|1808.6|1801.3|1810.1|1802.8|1799.15|1791.85|633
1732723800000|2024-11-27 16:10:00|1807.23|1799.93|1811.65|1804.35|1811.65|1804.35|1799.3|1792|699
1732724100000|2024-11-27 16:15:00|1811.15|1803.85|1812.16|1804.86|1814.65|1807.35|1805.3|1798|670
1732724400000|2024-11-27 16:20:00|1812.11|1804.81|1805.15|1797.85|1813.75|1806.45|1802.15|1794.85|494
1732724700000|2024-11-27 16:25:00|1806.25|1798.95|1804.15|1796.85|1808.95|1801.65|1800.15|1792.85|360
1732725000000|2024-11-27 16:30:00|1804.3|1797|1817.65|1810.35|1819.65|1812.35|1801.15|1793.85|440
1732725300000|2024-11-27 16:35:00|1818.25|1810.95|1808.65|1801.35|1819.65|1812.35|1808.15|1800.85|281
1732725600000|2024-11-27 16:40:00|1809.15|1801.85|1799.97|1792.67|1811.65|1804.35|1797.35|1790.05|644
1732725900000|2024-11-27 16:45:00|1800.34|1793.04|1787.75|1780.45|1803.7|1796.4|1785.61|1778.31|801
1732726200000|2024-11-27 16:50:00|1787|1779.7|1786.65|1779.35|1788.25|1780.95|1781.35|1774.05|635
1732726500000|2024-11-27 16:55:00|1786.15|1778.85|1787.65|1780.35|1788.4|1781.1|1781.25|1773.95|602
1732726800000|2024-11-27 17:00:00|1788.25|1780.95|1788.67|1781.37|1789.95|1782.65|1780.35|1773.05|724
1732727100000|2024-11-27 17:05:00|1788.63|1781.33|1777.62|1770.32|1790.95|1783.65|1776.55|1769.25|813
1732727400000|2024-11-27 17:10:00|1777.3|1770|1783.65|1776.35|1784.48|1777.18|1776.5|1769.2|812
1732727700000|2024-11-27 17:15:00|1784.15|1776.85|1787.5|1780.2|1788.3|1781|1781.35|1774.05|763
1732728000000|2024-11-27 17:20:00|1787.55|1780.25|1788.4|1781.1|1792.4|1785.1|1786.35|1779.05|641
1732728300000|2024-11-27 17:25:00|1788.44|1781.14|1787.4|1780.1|1790.4|1783.1|1786.45|1779.15|345
1732728600000|2024-11-27 17:30:00|1787.35|1780.05|1792.65|1785.35|1794.75|1787.45|1787.3|1780|324
1732728900000|2024-11-27 17:35:00|1792.35|1785.05|1802.56|1795.26|1803.61|1796.31|1792.35|1785.05|430
1732729200000|2024-11-27 17:40:00|1802.55|1795.25|1802.4|1795.1|1815.45|1808.15|1802.35|1795.05|543
1732729500000|2024-11-27 17:45:00|1802.54|1795.24|1809.4|1802.1|1815.65|1808.35|1800.75|1793.45|621
1732729800000|2024-11-27 17:50:00|1809.35|1802.05|1815.5|1808.2|1820.15|1812.85|1809.35|1802.05|628
1732730100000|2024-11-27 17:55:00|1815.59|1808.29|1823|1815.7|1826.65|1819.35|1812.4|1805.1|790
1732730400000|2024-11-27 18:00:00|1822.95|1815.65|1818.3|1811|1828.26|1820.96|1818.3|1811|623
1732730700000|2024-11-27 18:05:00|1818.35|1811.05|1812.45|1805.15|1819.75|1812.45|1809.4|1802.1|495
1732731000000|2024-11-27 18:10:00|1812.35|1805.05|1818|1810.7|1821.15|1813.85|1811|1803.7|601
1732731300000|2024-11-27 18:15:00|1818.05|1810.75|1826.95|1819.65|1828.05|1820.75|1816.55|1809.25|756
1732731600000|2024-11-27 18:20:00|1826.9|1819.6|1822.59|1815.29|1826.9|1819.6|1818.2|1810.9|869
1732731900000|2024-11-27 18:25:00|1822.78|1815.48|1819.05|1811.75|1825.75|1818.45|1817.8|1810.5|824
1732732200000|2024-11-27 18:30:00|1818.12|1810.82|1821.52|1814.22|1825.15|1817.85|1816.65|1809.35|716
1732732500000|2024-11-27 18:35:00|1822.62|1815.32|1828.4|1821.1|1829.85|1822.55|1820.35|1813.05|790
1732732800000|2024-11-27 18:40:00|1828.57|1821.27|1827.45|1820.15|1833.3|1826|1826.35|1819.05|682
1732733100000|2024-11-27 18:45:00|1827.52|1820.22|1829.1|1821.8|1830.9|1823.6|1824.7|1817.4|800
1732733400000|2024-11-27 18:50:00|1829.09|1821.79|1824.7|1817.4|1829.88|1822.58|1820.6|1813.3|733
1732733700000|2024-11-27 18:55:00|1824.5|1817.2|1818.7|1811.4|1824.7|1817.4|1816.7|1809.4|623
1732734000000|2024-11-27 19:00:00|1818.65|1811.35|1819.65|1812.35|1822.76|1815.46|1814.5|1807.2|726
1732734300000|2024-11-27 19:05:00|1820.7|1813.4|1814.3|1807|1824.15|1816.85|1813.62|1806.32|798
1732734600000|2024-11-27 19:10:00|1814.25|1806.95|1815.1|1807.8|1816.8|1809.5|1812.75|1805.45|553
1732734900000|2024-11-27 19:15:00|1815.2|1807.9|1811.65|1804.35|1815.75|1808.45|1811.3|1804|512
1732735200000|2024-11-27 19:20:00|1812.15|1804.85|1814.45|1807.15|1818.05|1810.75|1810.05|1802.75|522
1732735500000|2024-11-27 19:25:00|1814.75|1807.45|1819.24|1811.94|1821|1813.7|1811.03|1803.73|675
1732735800000|2024-11-27 19:30:00|1819.37|1812.07|1816.13|1808.83|1820.65|1813.35|1815.08|1807.78|632
1732736100000|2024-11-27 19:35:00|1816.08|1808.78|1816.23|1808.93|1818.25|1810.95|1813.6|1806.3|608
1732736400000|2024-11-27 19:40:00|1815.78|1808.48|1815.57|1808.27|1820.24|1812.94|1813.35|1806.05|696
1732736700000|2024-11-27 19:45:00|1815.29|1807.99|1815.06|1807.76|1818|1810.7|1812.55|1805.25|685
1732737000000|2024-11-27 19:50:00|1815.03|1807.73|1811.46|1804.16|1816.4|1809.1|1809.75|1802.45|612
1732737300000|2024-11-27 19:55:00|1811.48|1804.18|1809.62|1802.32|1812.21|1804.91|1808.45|1801.15|585
1732737600000|2024-11-27 20:00:00|1809.65|1802.35|1816.97|1809.67|1817.62|1810.32|1808.65|1801.35|670
1732737900000|2024-11-27 20:05:00|1817.25|1809.95|1816.73|1809.43|1821.11|1813.81|1813.9|1806.6|799
1732738200000|2024-11-27 20:10:00|1816.72|1809.42|1830.2|1822.9|1831.25|1823.95|1814.35|1807.05|868
1732738500000|2024-11-27 20:15:00|1830.15|1822.85|1840.4|1833.1|1842.45|1835.15|1828.4|1821.1|922
1732738800000|2024-11-27 20:20:00|1840.45|1833.15|1837.27|1829.97|1844.2|1836.9|1836.21|1828.91|837
1732739100000|2024-11-27 20:25:00|1837.29|1829.99|1838.75|1831.45|1843.58|1836.28|1837.1|1829.8|860
1732739400000|2024-11-27 20:30:00|1838.6|1831.3|1839.35|1832.05|1841.81|1834.51|1835.64|1828.34|930
1732739700000|2024-11-27 20:35:00|1839.23|1831.93|1835.1|1827.8|1839.77|1832.47|1831.5|1824.2|843
1732740000000|2024-11-27 20:40:00|1834.98|1827.68|1833.68|1826.38|1839.35|1832.05|1830.44|1823.14|863
1732740300000|2024-11-27 20:45:00|1833.73|1826.43|1831.96|1824.66|1837.49|1830.19|1830.31|1823.01|858
1732740600000|2024-11-27 20:50:00|1831.98|1824.68|1826.8|1819.5|1831.98|1824.68|1822.13|1814.83|767
1732740900000|2024-11-27 20:55:00|1826.73|1819.43|1837.16|1829.86|1838.53|1831.23|1825.6|1818.3|940
1732741200000|2024-11-27 21:00:00|1837.34|1830.04|1843.09|1835.79|1843.2|1835.9|1834.3|1827|935
1732741500000|2024-11-27 21:05:00|1842.94|1835.64|1839.91|1832.61|1843.65|1836.35|1837.4|1830.1|785
1732741800000|2024-11-27 21:10:00|1839.88|1832.58|1830.95|1823.65|1842.57|1835.27|1830.95|1823.65|858
1732742100000|2024-11-27 21:15:00|1830.85|1823.55|1828.28|1820.98|1832.96|1825.66|1827.35|1820.05|860
1732742400000|2024-11-27 21:20:00|1828.33|1821.03|1824.19|1816.89|1829.09|1821.79|1823.35|1816.05|673
1732742700000|2024-11-27 21:25:00|1824.15|1816.85|1818.98|1811.68|1824.15|1816.85|1814.3|1807|794
1732743000000|2024-11-27 21:30:00|1818.9|1811.6|1820.6|1813.3|1820.6|1813.3|1813.25|1805.95|738
1732743300000|2024-11-27 21:35:00|1820.65|1813.35|1827.12|1819.82|1827.13|1819.83|1818.6|1811.3|738
1732743600000|2024-11-27 21:40:00|1827.13|1819.83|1841.44|1834.14|1842|1834.7|1827.13|1819.83|775
1732743900000|2024-11-27 21:45:00|1841.6|1834.3|1837.55|1830.25|1843.95|1836.65|1837.29|1829.99|742
1732744200000|2024-11-27 21:50:00|1837.54|1830.24|1832.35|1825.05|1841.78|1834.48|1832.35|1825.05|662
1732744500000|2024-11-27 21:55:00|1832.4|1825.1|1834.56|1827.26|1835.8|1828.5|1832.35|1825.05|400
1732744800000|2024-11-27 22:00:00|1834.71|1827.41|1839.44|1832.14|1839.44|1832.14|1832.76|1825.46|845
1732745100000|2024-11-27 22:05:00|1839.43|1832.13|1834.72|1827.42|1842.38|1835.08|1834.34|1827.04|954
1732745400000|2024-11-27 22:10:00|1834.77|1827.47|1841.22|1833.92|1841.43|1834.13|1831.41|1824.11|938
1732745700000|2024-11-27 22:15:00|1841.23|1833.93|1840.3|1833|1848.14|1840.84|1832.82|1825.52|964
1732746000000|2024-11-27 22:20:00|1840.22|1832.92|1853.4|1846.1|1853.4|1846.1|1840.2|1832.9|580
1732746300000|2024-11-27 22:25:00|1853.42|1846.12|1856.41|1849.11|1860.5|1853.2|1852.94|1845.64|609
1732746600000|2024-11-27 22:30:00|1856.33|1849.03|1857.4|1850.1|1859.03|1851.73|1852.85|1845.55|475
1732746900000|2024-11-27 22:35:00|1857.46|1850.16|1862.51|1855.21|1866.41|1859.11|1857.36|1850.06|547
1732747200000|2024-11-27 22:40:00|1862.54|1855.24|1863.92|1856.62|1865.99|1858.69|1859.85|1852.55|450
1732747500000|2024-11-27 22:45:00|1863.89|1856.59|1854.48|1847.18|1864.02|1856.72|1854.44|1847.14|554
1732747800000|2024-11-27 22:50:00|1854.46|1847.16|1861.7|1854.4|1861.86|1854.56|1853.32|1846.02|645
1732748100000|2024-11-27 22:55:00|1861.98|1854.68|1877.47|1870.17|1879.15|1871.85|1861.98|1854.68|750
1732748400000|2024-11-27 23:00:00|1877.43|1870.13|1896.47|1889.17|1896.47|1889.17|1872.8|1865.5|777
1732748700000|2024-11-27 23:05:00|1896.65|1889.35|1894.15|1886.85|1903.15|1895.85|1892.15|1884.85|555
1732749000000|2024-11-27 23:10:00|1893.6|1886.3|1877.45|1870.15|1894.5|1887.2|1874.15|1866.85|878
1732749300000|2024-11-27 23:15:00|1877.41|1870.11|1875.65|1868.35|1890.25|1882.95|1874.23|1866.93|866
1732749600000|2024-11-27 23:20:00|1875.7|1868.4|1884.7|1877.4|1892.5|1885.2|1875.15|1867.85|750
1732749900000|2024-11-27 23:25:00|1885.15|1877.85|1882.35|1875.05|1888.15|1880.85|1879.25|1871.95|457
1732750200000|2024-11-27 23:30:00|1882.4|1875.1|1875.2|1867.9|1885|1877.7|1873.25|1865.95|740
1732750500000|2024-11-27 23:35:00|1875.51|1868.21|1876.51|1869.21|1886.75|1879.45|1872.35|1865.05|955
1732750800000|2024-11-27 23:40:00|1876.76|1869.46|1875.75|1868.45|1883.82|1876.52|1872.05|1864.75|860
1732751100000|2024-11-27 23:45:00|1875.82|1868.52|1863.92|1856.62|1876.65|1869.35|1862.45|1855.15|881
1732751400000|2024-11-27 23:50:00|1863.89|1856.59|1881.35|1874.05|1881.85|1874.55|1862.4|1855.1|942
1732751700000|2024-11-27 23:55:00|1880.83|1873.53|1869.65|1862.35|1881.45|1874.15|1868.48|1861.18|929
1732752000000|2024-11-28 00:00:00|1869.55|1862.25|1868.55|1861.25|1874.03|1866.73|1858.7|1851.4|1008
1732752300000|2024-11-28 00:05:00|1868.51|1861.21|1860.25|1852.95|1873.77|1866.47|1856.25|1848.95|1026
1732752600000|2024-11-28 00:10:00|1859.97|1852.67|1853.35|1846.05|1864.3|1857|1850.15|1842.85|988
1732752900000|2024-11-28 00:15:00|1853.25|1845.95|1858.88|1851.58|1859.25|1851.95|1848.5|1841.2|997
1732753200000|2024-11-28 00:20:00|1858.92|1851.62|1866.51|1859.21|1867.45|1860.15|1846.63|1839.33|949
1732753500000|2024-11-28 00:25:00|1866.52|1859.22|1857.19|1849.89|1869.75|1862.45|1852.45|1845.15|878
1732753800000|2024-11-28 00:30:00|1857.39|1850.09|1856.84|1849.54|1861.55|1854.25|1850.16|1842.86|980
1732754100000|2024-11-28 00:35:00|1856.94|1849.64|1857.6|1850.3|1858.55|1851.25|1851.55|1844.25|894
1732754400000|2024-11-28 00:40:00|1858.17|1850.87|1855.2|1847.9|1860.3|1853|1852.89|1845.59|829
1732754700000|2024-11-28 00:45:00|1854.85|1847.55|1848.87|1841.57|1864.57|1857.27|1848.65|1841.35|1011
1732755000000|2024-11-28 00:50:00|1848.25|1840.95|1851.52|1844.22|1854.63|1847.33|1847.4|1840.1|960
1732755300000|2024-11-28 00:55:00|1851.7|1844.4|1846.2|1838.9|1855.13|1847.83|1844.95|1837.65|928
1732755600000|2024-11-28 01:00:00|1846.03|1838.73|1844.93|1837.63|1853.6|1846.3|1843.35|1836.05|887
1732755900000|2024-11-28 01:05:00|1844.9|1837.6|1838.4|1831.1|1846.7|1839.4|1836.75|1829.45|898
1732756200000|2024-11-28 01:10:00|1838.35|1831.05|1844.66|1837.36|1847.2|1839.9|1837.25|1829.95|801
1732756500000|2024-11-28 01:15:00|1844.75|1837.45|1849.29|1841.99|1852.88|1845.58|1843.15|1835.85|846
1732756800000|2024-11-28 01:20:00|1848.94|1841.64|1848.3|1841|1853.4|1846.1|1846.35|1839.05|822
1732757100000|2024-11-28 01:25:00|1848.4|1841.1|1851.15|1843.85|1857.2|1849.9|1847.4|1840.1|723
1732757400000|2024-11-28 01:30:00|1851.3|1844|1842.15|1834.85|1852|1844.7|1838.3|1831|604
1732757700000|2024-11-28 01:35:00|1842.9|1835.6|1848.15|1840.85|1852.35|1845.05|1841.4|1834.1|598
1732758000000|2024-11-28 01:40:00|1848.28|1840.98|1845.35|1838.05|1849.25|1841.95|1839.6|1832.3|240
1732758300000|2024-11-28 01:45:00|1845.45|1838.15|1850.55|1843.25|1851.1|1843.8|1845.15|1837.85|424
1732758600000|2024-11-28 01:50:00|1849.35|1842.05|1847.65|1840.35|1852.1|1844.8|1846.3|1839|636
1732758900000|2024-11-28 01:55:00|1847.6|1840.3|1847.35|1840.05|1849.13|1841.83|1843.35|1836.05|627
1732759200000|2024-11-28 02:00:00|1847.4|1840.1|1838.07|1830.77|1849.69|1842.39|1837.15|1829.85|589
1732759500000|2024-11-28 02:05:00|1838.35|1831.05|1832.65|1825.35|1839.95|1832.65|1830.4|1823.1|435
1732759800000|2024-11-28 02:10:00|1832.15|1824.85|1833.13|1825.83|1836.25|1828.95|1829.35|1822.05|388
1732760100000|2024-11-28 02:15:00|1833.4|1826.1|1837.7|1830.4|1839|1831.7|1831.65|1824.35|633
1732760400000|2024-11-28 02:20:00|1837.45|1830.15|1840.15|1832.85|1841.44|1834.14|1832.75|1825.45|488
1732760700000|2024-11-28 02:25:00|1839.65|1832.35|1834.25|1826.95|1840.15|1832.85|1834.15|1826.85|167
1732761000000|2024-11-28 02:30:00|1834.3|1827|1830.43|1823.13|1840.75|1833.45|1829.35|1822.05|659
1732761300000|2024-11-28 02:35:00|1830.38|1823.08|1828.35|1821.05|1834.65|1827.35|1826.4|1819.1|611
1732761600000|2024-11-28 02:40:00|1828.54|1821.24|1829.47|1822.17|1830.75|1823.45|1825.3|1818|554
1732761900000|2024-11-28 02:45:00|1829.53|1822.23|1829.9|1822.6|1832.3|1825|1823.3|1816|517
1732762200000|2024-11-28 02:50:00|1829.93|1822.63|1821.15|1813.85|1830.4|1823.1|1821.15|1813.85|540
1732762500000|2024-11-28 02:55:00|1821.45|1814.15|1817.35|1810.05|1822.9|1815.6|1815.3|1808|560
1732762800000|2024-11-28 03:00:00|1817.3|1810|1809.3|1802|1822.13|1814.83|1808.3|1801|511
1732763100000|2024-11-28 03:05:00|1809.35|1802.05|1816.5|1809.2|1820.8|1813.5|1809.35|1802.05|627
1732763400000|2024-11-28 03:10:00|1816.65|1809.35|1817.48|1810.18|1824.65|1817.35|1814.3|1807|605
1732763700000|2024-11-28 03:15:00|1817.43|1810.13|1808.15|1800.85|1818.2|1810.9|1805.4|1798.1|903
1732764000000|2024-11-28 03:20:00|1808.2|1800.9|1801.1|1793.8|1808.2|1800.9|1800.25|1792.95|947
1732764300000|2024-11-28 03:25:00|1801.06|1793.76|1800.2|1792.9|1804.37|1797.07|1795.75|1788.45|936
1732764600000|2024-11-28 03:30:00|1799.87|1792.57|1796.35|1789.05|1801.35|1794.05|1789.4|1782.1|731
1732764900000|2024-11-28 03:35:00|1796.4|1789.1|1800.05|1792.75|1802.4|1795.1|1790.95|1783.65|424
1732765200000|2024-11-28 03:40:00|1799.83|1792.53|1808.33|1801.03|1809.35|1802.05|1799.7|1792.4|685
1732765500000|2024-11-28 03:45:00|1808.5|1801.2|1812.28|1804.98|1815.1|1807.8|1807.95|1800.65|722
1732765800000|2024-11-28 03:50:00|1812.15|1804.85|1811.05|1803.75|1813.2|1805.9|1808.35|1801.05|724
1732766100000|2024-11-28 03:55:00|1811|1803.7|1808.3|1801|1811.95|1804.65|1807.3|1800|716
1732766400000|2024-11-28 04:00:00|1808.45|1801.15|1810.4|1803.1|1811.32|1804.02|1800.71|1793.41|852
1732766700000|2024-11-28 04:05:00|1810.35|1803.05|1810.95|1803.65|1813.85|1806.55|1807.85|1800.55|842
1732767000000|2024-11-28 04:10:00|1810.9|1803.6|1807.42|1800.12|1812.2|1804.9|1806.55|1799.25|788
1732767300000|2024-11-28 04:15:00|1807.41|1800.11|1815.45|1808.15|1815.9|1808.6|1803.5|1796.2|870
1732767600000|2024-11-28 04:20:00|1815.03|1807.73|1825.29|1817.99|1825.7|1818.4|1814.59|1807.29|733
1732767900000|2024-11-28 04:25:00|1825.1|1817.8|1827.4|1820.1|1828.02|1820.72|1823.44|1816.14|751
1732768200000|2024-11-28 04:30:00|1827.66|1820.36|1823.81|1816.51|1829.25|1821.95|1823.39|1816.09|866
1732768500000|2024-11-28 04:35:00|1823.89|1816.59|1824.65|1817.35|1828|1820.7|1823.33|1816.03|409
1732768800000|2024-11-28 04:40:00|1824.5|1817.2|1821.07|1813.77|1824.55|1817.25|1817|1809.7|776
1732769100000|2024-11-28 04:45:00|1821.1|1813.8|1818.2|1810.9|1821.1|1813.8|1816.8|1809.5|848
1732769400000|2024-11-28 04:50:00|1818.25|1810.95|1820.35|1813.05|1822.5|1815.2|1815.17|1807.87|720
1732769700000|2024-11-28 04:55:00|1820.24|1812.94|1821.6|1814.3|1824.46|1817.16|1818.25|1810.95|529
1732770000000|2024-11-28 05:00:00|1821.65|1814.35|1824.36|1817.06|1828.38|1821.08|1820.78|1813.48|658
1732770300000|2024-11-28 05:05:00|1824.34|1817.04|1821.4|1814.1|1828.14|1820.84|1821.4|1814.1|696
1732770600000|2024-11-28 05:10:00|1821.36|1814.06|1820.18|1812.88|1823.05|1815.75|1816.85|1809.55|656
1732770900000|2024-11-28 05:15:00|1820.19|1812.89|1820.1|1812.8|1823.05|1815.75|1817.5|1810.2|660
1732771200000|2024-11-28 05:20:00|1820.2|1812.9|1812.92|1805.62|1822.53|1815.23|1812.62|1805.32|484
1732771500000|2024-11-28 05:25:00|1812.5|1805.2|1814.3|1807|1815.65|1808.35|1811.45|1804.15|757
1732771800000|2024-11-28 05:30:00|1814.31|1807.01|1813.2|1805.9|1816.3|1809|1810.87|1803.57|774
1732772100000|2024-11-28 05:35:00|1813.3|1806|1818.3|1811|1821.11|1813.81|1810.85|1803.55|740
1732772400000|2024-11-28 05:40:00|1818.68|1811.38|1812.3|1805|1821.25|1813.95|1811.85|1804.55|511
1732772700000|2024-11-28 05:45:00|1812.05|1804.75|1813.86|1806.56|1814.93|1807.63|1809.1|1801.8|731
1732773000000|2024-11-28 05:50:00|1813.91|1806.61|1814.73|1807.43|1815.44|1808.14|1811.7|1804.4|774
1732773300000|2024-11-28 05:55:00|1814.92|1807.62|1809.45|1802.15|1815.35|1808.05|1809.1|1801.8|667
1732773600000|2024-11-28 06:00:00|1809.5|1802.2|1800.7|1793.4|1811|1803.7|1798.3|1791|667
1732773900000|2024-11-28 06:05:00|1800.5|1793.2|1793.4|1786.1|1802.85|1795.55|1793.25|1785.95|673
1732774200000|2024-11-28 06:10:00|1793.3|1786|1797.9|1790.6|1798.35|1791.05|1792.8|1785.5|669
1732774500000|2024-11-28 06:15:00|1797.85|1790.55|1800.35|1793.05|1801.43|1794.13|1794.65|1787.35|839
1732774800000|2024-11-28 06:20:00|1800.4|1793.1|1800.25|1792.95|1804.4|1797.1|1795.8|1788.5|768
1732775100000|2024-11-28 06:25:00|1800.3|1793|1802.47|1795.17|1804.25|1796.95|1799.15|1791.85|841
1732775400000|2024-11-28 06:30:00|1802.5|1795.2|1804|1796.7|1804.4|1797.1|1798.4|1791.1|931
1732775700000|2024-11-28 06:35:00|1804.05|1796.75|1805.73|1798.43|1809.09|1801.79|1803.8|1796.5|832
1732776000000|2024-11-28 06:40:00|1805.68|1798.38|1807.3|1800|1807.88|1800.58|1804.25|1796.95|863
1732776300000|2024-11-28 06:45:00|1807.45|1800.15|1806.25|1798.95|1809|1801.7|1805.25|1797.95|789
1732776600000|2024-11-28 06:50:00|1806.4|1799.1|1801.18|1793.88|1810.55|1803.25|1800.25|1792.95|712
1732776900000|2024-11-28 06:55:00|1801.25|1793.95|1803.5|1796.2|1806.33|1799.03|1800.4|1793.1|675
1732777200000|2024-11-28 07:00:00|1803.35|1796.05|1801.45|1794.15|1804.2|1796.9|1797.65|1790.35|637
1732777500000|2024-11-28 07:05:00|1801.95|1794.65|1807.25|1799.95|1812.3|1805|1800.3|1793|583
1732777800000|2024-11-28 07:10:00|1807.4|1800.1|1806.35|1799.05|1808.9|1801.6|1805.35|1798.05|672
1732778100000|2024-11-28 07:15:00|1806.4|1799.1|1807.6|1800.3|1809.3|1802|1803.75|1796.45|621
1732778400000|2024-11-28 07:20:00|1807.65|1800.35|1809.35|1802.05|1811.28|1803.98|1806.6|1799.3|721
1732778700000|2024-11-28 07:25:00|1809.4|1802.1|1803.3|1796|1809.4|1802.1|1802.75|1795.45|524
1732779000000|2024-11-28 07:30:00|1803.35|1796.05|1797.35|1790.05|1805.4|1798.1|1796.8|1789.5|578
1732779300000|2024-11-28 07:35:00|1797.4|1790.1|1800.05|1792.75|1803.26|1795.96|1796.3|1789|655
1732779600000|2024-11-28 07:40:00|1800.25|1792.95|1797.8|1790.5|1802.12|1794.82|1797.55|1790.25|756
1732779900000|2024-11-28 07:45:00|1797.9|1790.6|1794.3|1787|1799.5|1792.2|1791.85|1784.55|768
1732780200000|2024-11-28 07:50:00|1794.8|1787.5|1790.9|1783.6|1796.37|1789.07|1789.35|1782.05|755
1732780500000|2024-11-28 07:55:00|1790.8|1783.5|1793.98|1786.68|1794.15|1786.85|1786.3|1779|560
1732780800000|2024-11-28 08:00:00|1794.15|1786.85|1789.85|1782.55|1795.25|1787.95|1788.4|1781.1|739
1732781100000|2024-11-28 08:05:00|1789.9|1782.6|1782.45|1775.15|1791.05|1783.75|1782.4|1775.1|768
1732781400000|2024-11-28 08:10:00|1782.5|1775.2|1786.6|1779.3|1789.29|1781.99|1779.75|1772.45|848
1732781700000|2024-11-28 08:15:00|1786.65|1779.35|1793.35|1786.05|1794.01|1786.71|1784.9|1777.6|767
1732782000000|2024-11-28 08:20:00|1793|1785.7|1797.35|1790.05|1800.13|1792.83|1792.35|1785.05|895
1732782300000|2024-11-28 08:25:00|1797.14|1789.84|1804.95|1797.65|1805.1|1797.8|1797.14|1789.84|787
1732782600000|2024-11-28 08:30:00|1804.9|1797.6|1805.65|1798.35|1810.4|1803.1|1803.85|1796.55|947
1732782900000|2024-11-28 08:35:00|1805.6|1798.3|1801.25|1793.95|1807.2|1799.9|1798.83|1791.53|855
1732783200000|2024-11-28 08:40:00|1801.35|1794.05|1799.7|1792.4|1801.45|1794.15|1797.3|1790|704
1732783500000|2024-11-28 08:45:00|1799.75|1792.45|1802.05|1794.75|1804|1796.7|1795.45|1788.15|882
1732783800000|2024-11-28 08:50:00|1802.15|1794.85|1807.6|1800.3|1810.04|1802.74|1801.65|1794.35|715
1732784100000|2024-11-28 08:55:00|1808|1800.7|1804.55|1797.25|1812.75|1805.45|1804.3|1797|786
1732784400000|2024-11-28 09:00:00|1804.6|1797.3|1800.95|1793.65|1807.7|1800.4|1799.35|1792.05|821
1732784700000|2024-11-28 09:05:00|1801.02|1793.72|1802.45|1795.15|1803.55|1796.25|1794.5|1787.2|774
1732785000000|2024-11-28 09:10:00|1802.4|1795.1|1803.3|1796|1803.9|1796.6|1800.15|1792.85|721
1732785300000|2024-11-28 09:15:00|1803.35|1796.05|1801.3|1794|1803.45|1796.15|1799.3|1792|754
1732785600000|2024-11-28 09:20:00|1801.05|1793.75|1797.5|1790.2|1806.45|1799.15|1796.9|1789.6|697
1732785900000|2024-11-28 09:25:00|1797.45|1790.15|1806.3|1799|1806.95|1799.65|1797.3|1790|702
1732786200000|2024-11-28 09:30:00|1806.15|1798.85|1803.55|1796.25|1809.65|1802.35|1800.3|1793|618
1732786500000|2024-11-28 09:35:00|1803.7|1796.4|1810.15|1802.85|1810.15|1802.85|1802.7|1795.4|697
1732786800000|2024-11-28 09:40:00|1809.87|1802.57|1805.75|1798.45|1813.15|1805.85|1804.25|1796.95|575
1732787100000|2024-11-28 09:45:00|1805.7|1798.4|1807.25|1799.95|1808.55|1801.25|1803.3|1796|672
1732787400000|2024-11-28 09:50:00|1807.15|1799.85|1801.35|1794.05|1808.35|1801.05|1799.45|1792.15|547
1732787700000|2024-11-28 09:55:00|1801.3|1794|1795.35|1788.05|1804.1|1796.8|1795.3|1788|525
1732788000000|2024-11-28 10:00:00|1795.45|1788.15|1787.55|1780.25|1797.65|1790.35|1787.3|1780|769
1732788300000|2024-11-28 10:05:00|1787.4|1780.1|1788.95|1781.65|1795.9|1788.6|1786.75|1779.45|831
1732788600000|2024-11-28 10:10:00|1788.9|1781.6|1792.7|1785.4|1795.04|1787.74|1788.34|1781.04|703
1732788900000|2024-11-28 10:15:00|1792.65|1785.35|1795.65|1788.35|1796.75|1789.45|1788.24|1780.94|840
1732789200000|2024-11-28 10:20:00|1795.6|1788.3|1795.65|1788.35|1798.85|1791.55|1792.75|1785.45|644
1732789500000|2024-11-28 10:25:00|1795.7|1788.4|1797.5|1790.2|1798.95|1791.65|1794.3|1787|690
1732789800000|2024-11-28 10:30:00|1797.3|1790|1798.15|1790.85|1804.85|1797.55|1796.3|1789|534
1732790100000|2024-11-28 10:35:00|1798.65|1791.35|1799.2|1791.9|1805.6|1798.3|1797.3|1790|481
1732790400000|2024-11-28 10:40:00|1798.9|1791.6|1804.85|1797.55|1805.15|1797.85|1798.3|1791|679
1732790700000|2024-11-28 10:45:00|1804.35|1797.05|1792.1|1784.8|1805|1797.7|1792.1|1784.8|702
1732791000000|2024-11-28 10:50:00|1791.8|1784.5|1787|1779.7|1793.65|1786.35|1784.5|1777.2|681
1732791300000|2024-11-28 10:55:00|1787.05|1779.75|1791.35|1784.05|1793.85|1786.55|1786.35|1779.05|615
1732791600000|2024-11-28 11:00:00|1791.3|1784|1794.45|1787.15|1794.95|1787.65|1783.35|1776.05|745
1732791900000|2024-11-28 11:05:00|1794.5|1787.2|1791.06|1783.76|1798.85|1791.55|1789.4|1782.1|736
1732792200000|2024-11-28 11:10:00|1790.9|1783.6|1792.7|1785.4|1794.9|1787.6|1786.3|1779|696
1732792500000|2024-11-28 11:15:00|1792.75|1785.45|1784.65|1777.35|1796.13|1788.83|1784.65|1777.35|942
1732792800000|2024-11-28 11:20:00|1784.8|1777.5|1794.23|1786.93|1796.05|1788.75|1781.8|1774.5|945
1732793100000|2024-11-28 11:25:00|1794.25|1786.95|1796.4|1789.1|1801.19|1793.89|1792.5|1785.2|852
1732793400000|2024-11-28 11:30:00|1796.45|1789.15|1791.4|1784.1|1801.1|1793.8|1789.05|1781.75|865
1732793700000|2024-11-28 11:35:00|1791.55|1784.25|1799.05|1791.75|1799.05|1791.75|1790.7|1783.4|897
1732794000000|2024-11-28 11:40:00|1799|1791.7|1804.4|1797.1|1806.06|1798.76|1798.65|1791.35|709
1732794300000|2024-11-28 11:45:00|1804.45|1797.15|1810.3|1803|1811.85|1804.55|1802.75|1795.45|723
1732794600000|2024-11-28 11:50:00|1810.15|1802.85|1806.35|1799.05|1811.15|1803.85|1804.6|1797.3|527
1732794900000|2024-11-28 11:55:00|1806.15|1798.85|1805.15|1797.85|1809.15|1801.85|1803.4|1796.1|472
1732795200000|2024-11-28 12:00:00|1805.65|1798.35|1801.13|1793.83|1809.56|1802.26|1800.35|1793.05|499
1732795500000|2024-11-28 12:05:00|1801.09|1793.79|1807.35|1800.05|1811.65|1804.35|1799.9|1792.6|632
1732795800000|2024-11-28 12:10:00|1807.45|1800.15|1803.4|1796.1|1808.65|1801.35|1803.15|1795.85|486
1732796100000|2024-11-28 12:15:00|1803.35|1796.05|1802.85|1795.55|1805.51|1798.21|1797.3|1790|659
1732796400000|2024-11-28 12:20:00|1802.77|1795.47|1809.4|1802.1|1811.1|1803.8|1800|1792.7|795
1732796700000|2024-11-28 12:25:00|1809.75|1802.45|1806.9|1799.6|1813.09|1805.79|1805.35|1798.05|576
1732797000000|2024-11-28 12:30:00|1806.95|1799.65|1807.7|1800.4|1811.1|1803.8|1803.3|1796|783
1732797300000|2024-11-28 12:35:00|1807.65|1800.35|1797.9|1790.6|1808.05|1800.75|1797.25|1789.95|730
1732797600000|2024-11-28 12:40:00|1797.25|1789.95|1796.35|1789.05|1801.8|1794.5|1796.3|1789|627
1732797900000|2024-11-28 12:45:00|1796.45|1789.15|1795.3|1788|1798.45|1791.15|1789.6|1782.3|759
1732798200000|2024-11-28 12:50:00|1795.4|1788.1|1799.45|1792.15|1800.8|1793.5|1793.4|1786.1|566
1732798500000|2024-11-28 12:55:00|1799.4|1792.1|1799.65|1792.35|1805.95|1798.65|1797.25|1789.95|598
1732798800000|2024-11-28 13:00:00|1799.8|1792.5|1793.15|1785.85|1801.9|1794.6|1791.25|1783.95|664
1732799100000|2024-11-28 13:05:00|1793.65|1786.35|1792.45|1785.15|1795.85|1788.55|1786.4|1779.1|733
1732799400000|2024-11-28 13:10:00|1792.9|1785.6|1788.75|1781.45|1794.25|1786.95|1786.85|1779.55|844
1732799700000|2024-11-28 13:15:00|1788.8|1781.5|1792.23|1784.93|1794.6|1787.3|1785.6|1778.3|890
1732800000000|2024-11-28 13:20:00|1792.25|1784.95|1793.6|1786.3|1798.25|1790.95|1789.5|1782.2|836
1732800300000|2024-11-28 13:25:00|1793.7|1786.4|1794.85|1787.55|1797.15|1789.85|1790.35|1783.05|772
1732800600000|2024-11-28 13:30:00|1795.15|1787.85|1784.4|1777.1|1796.95|1789.65|1783.8|1776.5|733
1732800900000|2024-11-28 13:35:00|1784.9|1777.6|1787.3|1780|1790.07|1782.77|1782.6|1775.3|612
1732801200000|2024-11-28 13:40:00|1787.35|1780.05|1798.68|1791.38|1798.68|1791.38|1785.45|1778.15|508
1732801500000|2024-11-28 13:45:00|1798.15|1790.85|1795.25|1787.95|1800.6|1793.3|1791.4|1784.1|719
1732801800000|2024-11-28 13:50:00|1795.15|1787.85|1790.75|1783.45|1798.6|1791.3|1790.65|1783.35|812
1732802100000|2024-11-28 13:55:00|1790.65|1783.35|1795.75|1788.45|1800.65|1793.35|1789.8|1782.5|730
1732802400000|2024-11-28 14:00:00|1796.15|1788.85|1797.85|1790.55|1798.65|1791.35|1788.55|1781.25|904
1732802700000|2024-11-28 14:05:00|1797.6|1790.3|1805.3|1798|1809.15|1801.85|1795.65|1788.35|906
1732803000000|2024-11-28 14:10:00|1805.8|1798.5|1798.35|1791.05|1805.8|1798.5|1796.85|1789.55|874
1732803300000|2024-11-28 14:15:00|1798.4|1791.1|1789.85|1782.55|1801.95|1794.65|1789.85|1782.55|902
1732803600000|2024-11-28 14:20:00|1789.96|1782.66|1780.5|1773.2|1794.03|1786.73|1779.2|1771.9|901
1732803900000|2024-11-28 14:25:00|1780.3|1773|1778.3|1771|1782.25|1774.95|1775.06|1767.76|878
1732804200000|2024-11-28 14:30:00|1778.35|1771.05|1788.73|1781.43|1789.1|1781.8|1775.48|1768.18|1003
1732804500000|2024-11-28 14:35:00|1788.95|1781.65|1793.8|1786.5|1795.42|1788.12|1784.75|1777.45|894
1732804800000|2024-11-28 14:40:00|1793.75|1786.45|1788.4|1781.1|1796.54|1789.24|1786.75|1779.45|887
1732805100000|2024-11-28 14:45:00|1788.3|1781|1793.65|1786.35|1795.15|1787.85|1787.8|1780.5|904
1732805400000|2024-11-28 14:50:00|1793.7|1786.4|1794.25|1786.95|1796.3|1789|1792.6|1785.3|831
1732805700000|2024-11-28 14:55:00|1794.3|1787|1786.1|1778.8|1794.98|1787.68|1785.3|1778|764
1732806000000|2024-11-28 15:00:00|1785.75|1778.45|1791.8|1784.5|1793.2|1785.9|1782.22|1774.92|803
1732806300000|2024-11-28 15:05:00|1791.3|1784|1783.51|1776.21|1791.91|1784.61|1780.4|1773.1|815
1732806600000|2024-11-28 15:10:00|1783.3|1776|1775.35|1768.05|1785.95|1778.65|1774.35|1767.05|730
1732806900000|2024-11-28 15:15:00|1775.67|1768.37|1767.16|1759.86|1777.43|1770.13|1767.01|1759.71|818
1732807200000|2024-11-28 15:20:00|1767.15|1759.85|1768.85|1761.55|1769.8|1762.5|1758.73|1751.43|881
1732807500000|2024-11-28 15:25:00|1769.15|1761.85|1774.48|1767.18|1776.53|1769.23|1766.65|1759.35|845
1732807800000|2024-11-28 15:30:00|1774.15|1766.85|1759.9|1752.6|1774.65|1767.35|1759.9|1752.6|849
1732808100000|2024-11-28 15:35:00|1759.75|1752.45|1766|1758.7|1767.33|1760.03|1757.6|1750.3|914
1732808400000|2024-11-28 15:40:00|1765.9|1758.6|1762.75|1755.45|1768.35|1761.05|1758.7|1751.4|892
1732808700000|2024-11-28 15:45:00|1762.85|1755.55|1758.65|1751.35|1767.39|1760.09|1758.65|1751.35|828
1732809000000|2024-11-28 15:50:00|1758.7|1751.4|1755.4|1748.1|1760.9|1753.6|1753.25|1745.95|768
1732809300000|2024-11-28 15:55:00|1755.45|1748.15|1754.15|1746.85|1760.14|1752.84|1754.15|1746.85|692
1732809600000|2024-11-28 16:00:00|1754.03|1746.73|1764.08|1756.78|1764.5|1757.2|1753.3|1746|652
1732809900000|2024-11-28 16:05:00|1764.09|1756.79|1768.3|1761|1769.65|1762.35|1762.95|1755.65|476
1732810200000|2024-11-28 16:10:00|1768.55|1761.25|1774.35|1767.05|1774.68|1767.38|1764.3|1757|566
1732810500000|2024-11-28 16:15:00|1774.3|1767|1773.18|1765.88|1775.13|1767.83|1765.25|1757.95|657
1732810800000|2024-11-28 16:20:00|1773.15|1765.85|1767.93|1760.63|1773.9|1766.6|1767.15|1759.85|591
1732811100000|2024-11-28 16:25:00|1768|1760.7|1765.95|1758.65|1773.05|1765.75|1763.8|1756.5|647
1732811400000|2024-11-28 16:30:00|1766|1758.7|1767.55|1760.25|1772.6|1765.3|1765.55|1758.25|738
1732811700000|2024-11-28 16:35:00|1767.7|1760.4|1771.35|1764.05|1772.85|1765.55|1764.35|1757.05|632
1732812000000|2024-11-28 16:40:00|1771.25|1763.95|1773.64|1766.34|1774.8|1767.5|1767.75|1760.45|687
1732812300000|2024-11-28 16:45:00|1773.85|1766.55|1767.85|1760.55|1775.55|1768.25|1767.3|1760|587
1732812600000|2024-11-28 16:50:00|1767.78|1760.48|1767.4|1760.1|1769.75|1762.45|1760.9|1753.6|734
1732812900000|2024-11-28 16:55:00|1767.3|1760|1769.35|1762.05|1771.1|1763.8|1765.85|1758.55|648
1732813200000|2024-11-28 17:00:00|1769.4|1762.1|1778.3|1771|1778.8|1771.5|1769.4|1762.1|647
1732813500000|2024-11-28 17:05:00|1778.25|1770.95|1785.55|1778.25|1786.14|1778.84|1778.25|1770.95|618
1732813800000|2024-11-28 17:10:00|1785.8|1778.5|1786.35|1779.05|1789.07|1781.77|1783.4|1776.1|617
1732814100000|2024-11-28 17:15:00|1786.6|1779.3|1786.4|1779.1|1788.8|1781.5|1784.35|1777.05|425
1732814400000|2024-11-28 17:20:00|1786.35|1779.05|1790.15|1782.85|1790.68|1783.38|1782.5|1775.2|391
1732814700000|2024-11-28 17:25:00|1790.75|1783.45|1791.3|1784|1793.25|1785.95|1789.3|1782|349
1732815000000|2024-11-28 17:30:00|1791.75|1784.45|1793.95|1786.65|1795.85|1788.55|1791.3|1784|529
1732815300000|2024-11-28 17:35:00|1793.9|1786.6|1790.35|1783.05|1794.65|1787.35|1790.3|1783|503
1732815600000|2024-11-28 17:40:00|1790.05|1782.75|1784.15|1776.85|1790.2|1782.9|1784.15|1776.85|267
1732815900000|2024-11-28 17:45:00|1784.1|1776.8|1786.35|1779.05|1788.65|1781.35|1783.95|1776.65|513
1732816200000|2024-11-28 17:50:00|1786.4|1779.1|1785.35|1778.05|1787.65|1780.35|1785.3|1778|443
1732816500000|2024-11-28 17:55:00|1785.15|1777.85|1782.3|1775|1785.55|1778.25|1781.3|1774|421
1732816800000|2024-11-28 18:00:00|1781.69|1774.39|1791.9|1784.6|1792.11|1784.81|1781.3|1774|504
1732817100000|2024-11-28 18:05:00|1791.85|1784.55|1799.6|1792.3|1800.09|1792.79|1789.5|1782.2|432
1732817400000|2024-11-28 18:10:00|1799.55|1792.25|1800.15|1792.85|1801.1|1793.8|1797.3|1790|453
1732817700000|2024-11-28 18:15:00|1800.3|1793|1792.4|1785.1|1800.6|1793.3|1791.75|1784.45|624
1732818000000|2024-11-28 18:20:00|1792.45|1785.15|1792.5|1785.2|1793.25|1785.95|1789.65|1782.35|158
1732818300000|2024-11-28 18:25:00|1791.95|1784.65|1793.45|1786.15|1793.8|1786.5|1789.55|1782.25|281
1732818600000|2024-11-28 18:30:00|1793.95|1786.65|1791.7|1784.4|1795.15|1787.85|1789.65|1782.35|655
1732818900000|2024-11-28 18:35:00|1791.65|1784.35|1791.3|1784|1794.04|1786.74|1791.3|1784|594
1732819200000|2024-11-28 18:40:00|1791.8|1784.5|1791.4|1784.1|1794.15|1786.85|1790.55|1783.25|456
1732819500000|2024-11-28 18:45:00|1791.45|1784.15|1791.65|1784.35|1793.65|1786.35|1789.75|1782.45|385
1732819800000|2024-11-28 18:50:00|1792.1|1784.8|1787.55|1780.25|1792.35|1785.05|1787.55|1780.25|328
1732820100000|2024-11-28 18:55:00|1787.15|1779.85|1790.75|1783.45|1792.15|1784.85|1786.75|1779.45|205
1732820400000|2024-11-28 19:00:00|1790.35|1783.05|1793.35|1786.05|1796.2|1788.9|1788.7|1781.4|416
1732820700000|2024-11-28 19:05:00|1793.4|1786.1|1789.4|1782.1|1795.85|1788.55|1788.35|1781.05|470
1732821000000|2024-11-28 19:10:00|1788.4|1781.1|1787.7|1780.4|1793.13|1785.83|1787|1779.7|425
1732821300000|2024-11-28 19:15:00|1787.65|1780.35|1789.56|1782.26|1791.06|1783.76|1786.78|1779.48|470
1732821600000|2024-11-28 19:20:00|1789.4|1782.1|1787.45|1780.15|1789.45|1782.15|1784.65|1777.35|457
1732821900000|2024-11-28 19:25:00|1787.5|1780.2|1786.9|1779.6|1790.61|1783.31|1785.7|1778.4|586
1732822200000|2024-11-28 19:30:00|1786.35|1779.05|1784.6|1777.3|1788.05|1780.75|1781.45|1774.15|574
1732822500000|2024-11-28 19:35:00|1784.5|1777.2|1783.3|1776|1787.45|1780.15|1782.75|1775.45|496
1732822800000|2024-11-28 19:40:00|1782.8|1775.5|1785.15|1777.85|1786.47|1779.17|1781.4|1774.1|344
1732823100000|2024-11-28 19:45:00|1785.65|1778.35|1788.65|1781.35|1790.15|1782.85|1785.65|1778.35|39
1732823400000|2024-11-28 19:50:00|1789.15|1781.85|1783.3|1776|1789.15|1781.85|1781.75|1774.45|392
1732823700000|2024-11-28 19:55:00|1783.4|1776.1|1786.3|1779|1787.3|1780|1783.3|1776|267
1732824000000|2024-11-28 20:00:00|1786.4|1779.1|1781.4|1774.1|1786.4|1779.1|1780.65|1773.35|436
1732824300000|2024-11-28 20:05:00|1781.9|1774.6|1780.9|1773.6|1782.85|1775.55|1778.35|1771.05|401
1732824600000|2024-11-28 20:10:00|1780.4|1773.1|1779.6|1772.3|1781|1773.7|1779.35|1772.05|390
1732824900000|2024-11-28 20:15:00|1779.55|1772.25|1773.75|1766.45|1781.15|1773.85|1773.55|1766.25|229
1732825200000|2024-11-28 20:20:00|1773.95|1766.65|1772.6|1765.3|1776.85|1769.55|1772.35|1765.05|409
1732825500000|2024-11-28 20:25:00|1772.7|1765.4|1770.55|1763.25|1776|1768.7|1769.35|1762.05|538
1732825800000|2024-11-28 20:30:00|1770.6|1763.3|1775.8|1768.5|1776.25|1768.95|1770.3|1763|487
1732826100000|2024-11-28 20:35:00|1775.75|1768.45|1770.85|1763.55|1776.15|1768.85|1768.65|1761.35|494
1732826400000|2024-11-28 20:40:00|1770.8|1763.5|1771.05|1763.75|1772.8|1765.5|1769.35|1762.05|526
1732826700000|2024-11-28 20:45:00|1770.9|1763.6|1775.9|1768.6|1777.15|1769.85|1769.65|1762.35|607
1732827000000|2024-11-28 20:50:00|1776|1768.7|1772.35|1765.05|1776|1768.7|1771.8|1764.5|543
1732827300000|2024-11-28 20:55:00|1772.4|1765.1|1773.3|1766|1773.65|1766.35|1770.4|1763.1|321
1732827600000|2024-11-28 21:00:00|1773.4|1766.1|1783.6|1776.3|1784.15|1776.85|1773.35|1766.05|476
1732827900000|2024-11-28 21:05:00|1783.5|1776.2|1787.4|1780.1|1787.95|1780.65|1783.3|1776|567
1732828200000|2024-11-28 21:10:00|1787.3|1780|1784.75|1777.45|1790.17|1782.87|1784.3|1777|401
1732828500000|2024-11-28 21:15:00|1784.65|1777.35|1788.35|1781.05|1791.15|1783.85|1784.3|1777|453
1732828800000|2024-11-28 21:20:00|1788.3|1781|1789.35|1782.05|1791.8|1784.5|1788.3|1781|433
1732829100000|2024-11-28 21:25:00|1789.25|1781.95|1787.5|1780.2|1791.5|1784.2|1786.02|1778.72|496
1732829400000|2024-11-28 21:30:00|1787.55|1780.25|1783.03|1775.73|1788.65|1781.35|1782.45|1775.15|474
1732829700000|2024-11-28 21:35:00|1782.98|1775.68|1789.6|1782.3|1790.13|1782.83|1782.7|1775.4|494
1732830000000|2024-11-28 21:40:00|1789.5|1782.2|1787.05|1779.75|1792.05|1784.75|1786.7|1779.4|493
1732830300000|2024-11-28 21:45:00|1787.25|1779.95|1791.87|1784.57|1792.65|1785.35|1786.7|1779.4|497
1732830600000|2024-11-28 21:50:00|1791.92|1784.62|1790.9|1783.6|1793.75|1786.45|1790.4|1783.1|535
1732830900000|2024-11-28 21:55:00|1791.05|1783.75|1789.97|1782.67|1793|1785.7|1787.65|1780.35|438
1732831200000|2024-11-28 22:00:00|1790.06|1782.76|1792.94|1785.64|1793.01|1785.71|1788.56|1781.26|626
1732831500000|2024-11-28 22:05:00|1792.97|1785.67|1790.95|1783.65|1793.55|1786.25|1787.55|1780.25|629
1732831800000|2024-11-28 22:10:00|1790.96|1783.66|1800.05|1792.75|1801.53|1794.23|1790.04|1782.74|452
1732832100000|2024-11-28 22:15:00|1799.97|1792.67|1804.77|1797.47|1805.43|1798.13|1799.75|1792.45|552
1732832400000|2024-11-28 22:20:00|1804.64|1797.34|1804.97|1797.67|1806.31|1799.01|1803.66|1796.36|292
1732832700000|2024-11-28 22:25:00|1804.93|1797.63|1802.28|1794.98|1806|1798.7|1802.28|1794.98|226
1732833000000|2024-11-28 22:30:00|1802.17|1794.87|1800.54|1793.24|1802.28|1794.98|1797.83|1790.53|306
1732833300000|2024-11-28 22:35:00|1800.17|1792.87|1806.17|1798.87|1806.17|1798.87|1799.49|1792.19|287
1732833600000|2024-11-28 22:40:00|1805.9|1798.6|1806.01|1798.71|1806.05|1798.75|1803.92|1796.62|299
1732833900000|2024-11-28 22:45:00|1805.94|1798.64|1806.94|1799.64|1806.94|1799.64|1804.76|1797.46|218
1732834200000|2024-11-28 22:50:00|1807.01|1799.71|1807.32|1800.02|1808.6|1801.3|1806.95|1799.65|244
1732834500000|2024-11-28 22:55:00|1807.42|1800.12|1809.75|1802.45|1810.14|1802.84|1805.5|1798.2|596
1732834800000|2024-11-28 23:00:00|1809.8|1802.5|1804.4|1797.1|1810.1|1802.8|1800.9|1793.6|608
1732835100000|2024-11-28 23:05:00|1804.3|1797|1807.25|1799.95|1810.47|1803.17|1801.75|1794.45|582
1732835400000|2024-11-28 23:10:00|1807.2|1799.9|1806.2|1798.9|1807.75|1800.45|1801.4|1794.1|635
1732835700000|2024-11-28 23:15:00|1806.3|1799|1805.55|1798.25|1809.26|1801.96|1802.7|1795.4|874
1732836000000|2024-11-28 23:20:00|1805.4|1798.1|1807.3|1800|1811.13|1803.83|1801.35|1794.05|877
1732836300000|2024-11-28 23:25:00|1807.45|1800.15|1806.6|1799.3|1809|1801.7|1804.75|1797.45|596
1732836600000|2024-11-28 23:30:00|1806.55|1799.25|1807.1|1799.8|1811.45|1804.15|1805.75|1798.45|594
1732836900000|2024-11-28 23:35:00|1807.05|1799.75|1804.3|1797|1808.65|1801.35|1804.3|1797|485
1732837200000|2024-11-28 23:40:00|1804.45|1797.15|1800.4|1793.1|1804.95|1797.65|1799.45|1792.15|461
1732837500000|2024-11-28 23:45:00|1800.35|1793.05|1802.1|1794.8|1802.1|1794.8|1797.35|1790.05|698
1732837800000|2024-11-28 23:50:00|1801.55|1794.25|1799.5|1792.2|1802.1|1794.8|1798.3|1791|618
1732838100000|2024-11-28 23:55:00|1799.55|1792.25|1797.55|1790.25|1801.07|1793.77|1796.85|1789.55|577
1732838400000|2024-11-29 00:00:00|1797.5|1790.2|1799.4|1792.1|1803.4|1796.1|1795.4|1788.1|708
1732838700000|2024-11-29 00:05:00|1798.9|1791.6|1791.55|1784.25|1801.05|1793.75|1791.5|1784.2|759
1732839000000|2024-11-29 00:10:00|1791.65|1784.35|1794.4|1787.1|1797.8|1790.5|1788.28|1780.98|839
1732839300000|2024-11-29 00:15:00|1794.35|1787.05|1803.55|1796.25|1805.5|1798.2|1794.1|1786.8|752
1732839600000|2024-11-29 00:20:00|1803.4|1796.1|1799.18|1791.88|1808|1800.7|1798.75|1791.45|897
1732839900000|2024-11-29 00:25:00|1799.15|1791.85|1792.65|1785.35|1800.85|1793.55|1790.65|1783.35|240
1732840200000|2024-11-29 00:30:00|1792.15|1784.85|1794.45|1787.15|1795.8|1788.5|1785.1|1777.8|386
1732840500000|2024-11-29 00:35:00|1794.8|1787.5|1800.3|1793|1801.8|1794.5|1794.15|1786.85|532
1732840800000|2024-11-29 00:40:00|1800.15|1792.85|1796.6|1789.3|1801.95|1794.65|1795.3|1788|649
1732841100000|2024-11-29 00:45:00|1796.5|1789.2|1797.3|1790|1800.9|1793.6|1796.09|1788.79|624
1732841400000|2024-11-29 00:50:00|1797|1789.7|1784.5|1777.2|1797.95|1790.65|1784.45|1777.15|651
1732841700000|2024-11-29 00:55:00|1784.45|1777.15|1786.3|1779|1789.95|1782.65|1784.45|1777.15|214
1732842000000|2024-11-29 01:00:00|1786.8|1779.5|1793.3|1786|1797.63|1790.33|1786.3|1779|358
1732842300000|2024-11-29 01:05:00|1793.4|1786.1|1791.15|1783.85|1797.15|1789.85|1787.35|1780.05|589
1732842600000|2024-11-29 01:10:00|1790.85|1783.55|1787.65|1780.35|1791.15|1783.85|1781.3|1774|294
1732842900000|2024-11-29 01:15:00|1787.15|1779.85|1783.37|1776.07|1789.65|1782.35|1782.65|1775.35|147
1732843200000|2024-11-29 01:20:00|1783.38|1776.08|1790.76|1783.46|1792.15|1784.85|1782.35|1775.05|833
1732843500000|2024-11-29 01:25:00|1790.72|1783.42|1793.9|1786.6|1795.14|1787.84|1788.1|1780.8|786
1732843800000|2024-11-29 01:30:00|1794|1786.7|1787.95|1780.65|1794.14|1786.84|1786.75|1779.45|713
1732844100000|2024-11-29 01:35:00|1787.9|1780.6|1782.3|1775|1788.3|1781|1781.3|1774|468
1732844400000|2024-11-29 01:40:00|1782.35|1775.05|1784.4|1777.1|1786.1|1778.8|1781.15|1773.85|652
1732844700000|2024-11-29 01:45:00|1783.7|1776.4|1782.45|1775.15|1788.98|1781.68|1780.85|1773.55|721
1732845000000|2024-11-29 01:50:00|1782.5|1775.2|1790.2|1782.9|1792.1|1784.8|1781.75|1774.45|769
1732845300000|2024-11-29 01:55:00|1790.18|1782.88|1792.35|1785.05|1797.14|1789.84|1790.18|1782.88|698
1732845600000|2024-11-29 02:00:00|1792.7|1785.4|1801.8|1794.5|1802.1|1794.8|1790.65|1783.35|740
1732845900000|2024-11-29 02:05:00|1801.75|1794.45|1802.75|1795.45|1804.85|1797.55|1798.4|1791.1|730
1732846200000|2024-11-29 02:10:00|1802.85|1795.55|1808.2|1800.9|1815.05|1807.75|1802.85|1795.55|909
1732846500000|2024-11-29 02:15:00|1808.23|1800.93|1802.26|1794.96|1811.85|1804.55|1800.8|1793.5|844
1732846800000|2024-11-29 02:20:00|1802.29|1794.99|1800.21|1792.91|1805|1797.7|1799.75|1792.45|816
1732847100000|2024-11-29 02:25:00|1800.33|1793.03|1804.85|1797.55|1807.95|1800.65|1799.9|1792.6|873
1732847400000|2024-11-29 02:30:00|1804.8|1797.5|1800.75|1793.45|1806.9|1799.6|1799.45|1792.15|751
1732847700000|2024-11-29 02:35:00|1801.04|1793.74|1801.75|1794.45|1803.82|1796.52|1799.45|1792.15|778
1732848000000|2024-11-29 02:40:00|1801.8|1794.5|1802.18|1794.88|1804.85|1797.55|1798.9|1791.6|681
1732848300000|2024-11-29 02:45:00|1802.3|1795|1803.99|1796.69|1808|1800.7|1802.3|1795|688
1732848600000|2024-11-29 02:50:00|1803.7|1796.4|1803.9|1796.6|1806.85|1799.55|1800.85|1793.55|685
1732848900000|2024-11-29 02:55:00|1804.1|1796.8|1807.92|1800.62|1807.95|1800.65|1801.6|1794.3|660
1732849200000|2024-11-29 03:00:00|1807.87|1800.57|1802.75|1795.45|1808.95|1801.65|1800.75|1793.45|713
1732849500000|2024-11-29 03:05:00|1802.8|1795.5|1802.05|1794.75|1806|1798.7|1801.65|1794.35|638
1732849800000|2024-11-29 03:10:00|1802.1|1794.8|1800.45|1793.15|1802.95|1795.65|1798.4|1791.1|500
1732850100000|2024-11-29 03:15:00|1800.5|1793.2|1793.21|1785.91|1800.75|1793.45|1792.24|1784.94|485
1732850400000|2024-11-29 03:20:00|1793.29|1785.99|1791.6|1784.3|1794.13|1786.83|1790.7|1783.4|535
1732850700000|2024-11-29 03:25:00|1791.7|1784.4|1792.24|1784.94|1793.85|1786.55|1791.3|1784|566
1732851000000|2024-11-29 03:30:00|1792.74|1785.44|1796.15|1788.85|1796.65|1789.35|1791.35|1784.05|84
1732851300000|2024-11-29 03:35:00|1796.65|1789.35|1792.35|1785.05|1796.65|1789.35|1792.3|1785|161
1732851600000|2024-11-29 03:40:00|1792.45|1785.15|1792.5|1785.2|1796.13|1788.83|1792.35|1785.05|485
1732851900000|2024-11-29 03:45:00|1792.45|1785.15|1789.65|1782.35|1794|1786.7|1789.65|1782.35|444
1732852200000|2024-11-29 03:50:00|1789.7|1782.4|1785.65|1778.35|1791.12|1783.82|1784.9|1777.6|336
1732852500000|2024-11-29 03:55:00|1785.9|1778.6|1784.15|1776.85|1787.65|1780.35|1783.18|1775.88|184
1732852800000|2024-11-29 04:00:00|1784.65|1777.35|1785.9|1778.6|1788.52|1781.22|1783.3|1776|440
1732853100000|2024-11-29 04:05:00|1785.95|1778.65|1782.35|1775.05|1787|1779.7|1782.3|1775|486
1732853400000|2024-11-29 04:10:00|1782.3|1775|1777.7|1770.4|1783|1775.7|1777.7|1770.4|383
1732853700000|2024-11-29 04:15:00|1777.8|1770.5|1777.6|1770.3|1779.2|1771.9|1776.8|1769.5|525
1732854000000|2024-11-29 04:20:00|1777.65|1770.35|1774.35|1767.05|1777.65|1770.35|1773.75|1766.45|479
1732854300000|2024-11-29 04:25:00|1774.5|1767.2|1777.4|1770.1|1779|1771.7|1774.35|1767.05|476
1732854600000|2024-11-29 04:30:00|1777.9|1770.6|1776.05|1768.75|1779.15|1771.85|1771.5|1764.2|398
1732854900000|2024-11-29 04:35:00|1776.15|1768.85|1775.3|1768|1776.3|1769|1770.35|1763.05|412
1732855200000|2024-11-29 04:40:00|1775.15|1767.85|1774.65|1767.35|1775.95|1768.65|1773.4|1766.1|362
1732855500000|2024-11-29 04:45:00|1774.97|1767.67|1780.4|1773.1|1780.9|1773.6|1772.75|1765.45|382
1732855800000|2024-11-29 04:50:00|1780.55|1773.25|1779.5|1772.2|1784.15|1776.85|1779.35|1772.05|258
1732856100000|2024-11-29 04:55:00|1779.45|1772.15|1778.15|1770.85|1779.95|1772.65|1776.35|1769.05|254
1732856400000|2024-11-29 05:00:00|1777.9|1770.6|1780.08|1772.78|1780.9|1773.6|1774.35|1767.05|354
1732856700000|2024-11-29 05:05:00|1780.15|1772.85|1780.3|1773|1782.61|1775.31|1778.6|1771.3|230
1732857000000|2024-11-29 05:10:00|1780.15|1772.85|1784.85|1777.55|1785.15|1777.85|1779.35|1772.05|318
1732857300000|2024-11-29 05:15:00|1784.95|1777.65|1781.4|1774.1|1786.1|1778.8|1780.35|1773.05|267
1732857600000|2024-11-29 05:20:00|1781.45|1774.15|1783.5|1776.2|1787|1779.7|1781.45|1774.15|314
1732857900000|2024-11-29 05:25:00|1783.55|1776.25|1783.65|1776.35|1785.68|1778.38|1782.4|1775.1|320
1732858200000|2024-11-29 05:30:00|1783.6|1776.3|1778.35|1771.05|1783.9|1776.6|1776.8|1769.5|198
1732858500000|2024-11-29 05:35:00|1778.4|1771.1|1781.1|1773.8|1782.05|1774.75|1776.65|1769.35|398
1732858800000|2024-11-29 05:40:00|1781|1773.7|1779.4|1772.1|1781.35|1774.05|1778.45|1771.15|474
1732859100000|2024-11-29 05:45:00|1779.35|1772.05|1776.5|1769.2|1780.15|1772.85|1775.45|1768.15|602
1732859400000|2024-11-29 05:50:00|1776.55|1769.25|1774.05|1766.75|1777.25|1769.95|1773.4|1766.1|467
1732859700000|2024-11-29 05:55:00|1774|1766.7|1771.4|1764.1|1775.38|1768.08|1770.8|1763.5|525
1732860000000|2024-11-29 06:00:00|1771.55|1764.25|1774.65|1767.35|1775.85|1768.55|1771.15|1763.85|549
1732860300000|2024-11-29 06:05:00|1774.75|1767.45|1778.45|1771.15|1779.95|1772.65|1773.3|1766|519
1732860600000|2024-11-29 06:10:00|1778.35|1771.05|1767.9|1760.6|1779.95|1772.65|1767.35|1760.05|434
1732860900000|2024-11-29 06:15:00|1768.2|1760.9|1771.6|1764.3|1773.95|1766.65|1767.35|1760.05|616
1732861200000|2024-11-29 06:20:00|1771.45|1764.15|1777.85|1770.55|1780.09|1772.79|1771.3|1764|702
1732861500000|2024-11-29 06:25:00|1777.9|1770.6|1777.65|1770.35|1779.9|1772.6|1776.2|1768.9|500
1732861800000|2024-11-29 06:30:00|1777.8|1770.5|1772.55|1765.25|1779.75|1772.45|1771.55|1764.25|606
1732862100000|2024-11-29 06:35:00|1772.45|1765.15|1770.8|1763.5|1773.26|1765.96|1769.6|1762.3|597
1732862400000|2024-11-29 06:40:00|1770.85|1763.55|1770.5|1763.2|1773.05|1765.75|1769.3|1762|628
1732862700000|2024-11-29 06:45:00|1770.7|1763.4|1771.45|1764.15|1774.1|1766.8|1770.3|1763|562
1732863000000|2024-11-29 06:50:00|1771.5|1764.2|1768.55|1761.25|1772.1|1764.8|1767.65|1760.35|611
1732863300000|2024-11-29 06:55:00|1768.6|1761.3|1770.25|1762.95|1770.85|1763.55|1767.4|1760.1|604
1732863600000|2024-11-29 07:00:00|1770.23|1762.93|1769.45|1762.15|1771.95|1764.65|1763.75|1756.45|639
1732863900000|2024-11-29 07:05:00|1769.35|1762.05|1773.65|1766.35|1775.15|1767.85|1768.35|1761.05|615
1732864200000|2024-11-29 07:10:00|1773.55|1766.25|1776|1768.7|1776.95|1769.65|1772.45|1765.15|514
1732864500000|2024-11-29 07:15:00|1776.22|1768.92|1763.5|1756.2|1776.22|1768.92|1763.28|1755.98|718
1732864800000|2024-11-29 07:20:00|1763.3|1756|1763.8|1756.5|1767.1|1759.8|1761.05|1753.75|884
1732865100000|2024-11-29 07:25:00|1762.75|1755.45|1765.35|1758.05|1767.75|1760.45|1762.15|1754.85|642
1732865400000|2024-11-29 07:30:00|1765.4|1758.1|1767.6|1760.3|1768.9|1761.6|1763.05|1755.75|781
1732865700000|2024-11-29 07:35:00|1767.45|1760.15|1762.4|1755.1|1768|1760.7|1761.15|1753.85|747
1732866000000|2024-11-29 07:40:00|1762.6|1755.3|1762.8|1755.5|1764.14|1756.84|1760.35|1753.05|669
1732866300000|2024-11-29 07:45:00|1762.85|1755.55|1768.65|1761.35|1768.65|1761.35|1762.35|1755.05|432
1732866600000|2024-11-29 07:50:00|1768.15|1760.85|1761.65|1754.35|1768.15|1760.85|1760.9|1753.6|136
1732866900000|2024-11-29 07:55:00|1761.5|1754.2|1757.4|1750.1|1762|1754.7|1756.75|1749.45|588
1732867200000|2024-11-29 08:00:00|1757.45|1750.15|1763.85|1756.55|1764.8|1757.5|1757.3|1750|489
1732867500000|2024-11-29 08:05:00|1763.76|1756.46|1767.24|1759.94|1767.26|1759.96|1762.21|1754.91|465
1732867800000|2024-11-29 08:10:00|1767.26|1759.96|1765.4|1758.1|1768.7|1761.4|1763.65|1756.35|398
1732868100000|2024-11-29 08:15:00|1765.45|1758.15|1768.5|1761.2|1770.65|1763.35|1765.45|1758.15|271
1732868400000|2024-11-29 08:20:00|1768.55|1761.25|1770.35|1763.05|1770.85|1763.55|1766.35|1759.05|242
1732868700000|2024-11-29 08:25:00|1770.55|1763.25|1771.85|1764.55|1772.63|1765.33|1770.35|1763.05|183
1732869000000|2024-11-29 08:30:00|1771.35|1764.05|1770.15|1762.85|1772.15|1764.85|1768.35|1761.05|312
1732869300000|2024-11-29 08:35:00|1770.47|1763.17|1772.9|1765.6|1772.9|1765.6|1770.15|1762.85|168
1732869600000|2024-11-29 08:40:00|1772.4|1765.1|1772.15|1764.85|1774.65|1767.35|1771.4|1764.1|289
1732869900000|2024-11-29 08:45:00|1772|1764.7|1770.95|1763.65|1772.21|1764.91|1768.1|1760.8|440
1732870200000|2024-11-29 08:50:00|1770.45|1763.15|1769.35|1762.05|1772.6|1765.3|1769.35|1762.05|449
1732870500000|2024-11-29 08:55:00|1769.85|1762.55|1770.6|1763.3|1771.5|1764.2|1769.13|1761.83|455
1732870800000|2024-11-29 09:00:00|1770.55|1763.25|1772.55|1765.25|1773.59|1766.29|1769.15|1761.85|609
1732871100000|2024-11-29 09:05:00|1772.45|1765.15|1770.45|1763.15|1776.09|1768.79|1769.35|1762.05|338
1732871400000|2024-11-29 09:10:00|1770.8|1763.5|1773.4|1766.1|1775.15|1767.85|1769.5|1762.2|388
1732871700000|2024-11-29 09:15:00|1773.45|1766.15|1781|1773.7|1781.26|1773.96|1773.35|1766.05|508
1732872000000|2024-11-29 09:20:00|1781.09|1773.79|1782.15|1774.85|1785.65|1778.35|1780.35|1773.05|434
1732872300000|2024-11-29 09:25:00|1782|1774.7|1782.3|1775|1783.18|1775.88|1780.3|1773|192
1732872600000|2024-11-29 09:30:00|1782.4|1775.1|1786.15|1778.85|1786.15|1778.85|1780.3|1773|200
1732872900000|2024-11-29 09:35:00|1785.65|1778.35|1785.4|1778.1|1786.65|1779.35|1782.3|1775|263
1732873200000|2024-11-29 09:40:00|1785.15|1777.85|1785.7|1778.4|1786.8|1779.5|1783.35|1776.05|283
1732873500000|2024-11-29 09:45:00|1785.6|1778.3|1784.35|1777.05|1785.9|1778.6|1783.3|1776|255
1732873800000|2024-11-29 09:50:00|1783.9|1776.6|1785|1777.7|1785.8|1778.5|1782.35|1775.05|255
1732874100000|2024-11-29 09:55:00|1784.5|1777.2|1785.15|1777.85|1786.85|1779.55|1784.35|1777.05|192
1732874400000|2024-11-29 10:00:00|1785.65|1778.35|1788.05|1780.75|1788.55|1781.25|1782.3|1775|344
1732874700000|2024-11-29 10:05:00|1788.4|1781.1|1792.8|1785.5|1793.9|1786.6|1786.85|1779.55|304
1732875000000|2024-11-29 10:10:00|1793.2|1785.9|1799.45|1792.15|1799.9|1792.6|1793.1|1785.8|364
1732875300000|2024-11-29 10:15:00|1799.6|1792.3|1800.3|1793|1803.6|1796.3|1797.35|1790.05|525
1732875600000|2024-11-29 10:20:00|1800.5|1793.2|1797.3|1790|1802.12|1794.82|1797.25|1789.95|442
1732875900000|2024-11-29 10:25:00|1797.35|1790.05|1797.55|1790.25|1798.63|1791.33|1794.85|1787.55|354
1732876200000|2024-11-29 10:30:00|1797.35|1790.05|1804.18|1796.88|1804.68|1797.38|1797.35|1790.05|411
1732876500000|2024-11-29 10:35:00|1804.5|1797.2|1802.35|1795.05|1805.95|1798.65|1801.35|1794.05|397
1732876800000|2024-11-29 10:40:00|1802.4|1795.1|1805.4|1798.1|1806.9|1799.6|1800.45|1793.15|385
1732877100000|2024-11-29 10:45:00|1805.45|1798.15|1807.45|1800.15|1808.65|1801.35|1804.5|1797.2|351
1732877400000|2024-11-29 10:50:00|1807.5|1800.2|1809.75|1802.45|1810.75|1803.45|1807.4|1800.1|215
1732877700000|2024-11-29 10:55:00|1809.85|1802.55|1812.35|1805.05|1814.75|1807.45|1809.75|1802.45|423
1732878000000|2024-11-29 11:00:00|1812.4|1805.1|1812.21|1804.91|1815.63|1808.33|1809.5|1802.2|372
1732878300000|2024-11-29 11:05:00|1812.35|1805.05|1809.4|1802.1|1812.61|1805.31|1809.35|1802.05|277
1732878600000|2024-11-29 11:10:00|1809.9|1802.6|1807.1|1799.8|1811.65|1804.35|1804.9|1797.6|354
1732878900000|2024-11-29 11:15:00|1807.05|1799.75|1806.4|1799.1|1811.05|1803.75|1806.35|1799.05|351
1732879200000|2024-11-29 11:20:00|1806.9|1799.6|1809.15|1801.85|1809.65|1802.35|1803.15|1795.85|244
1732879500000|2024-11-29 11:25:00|1809.4|1802.1|1807.4|1800.1|1811.63|1804.33|1806.45|1799.15|160
1732879800000|2024-11-29 11:30:00|1808.4|1801.1|1808.18|1800.88|1811.65|1804.35|1806.15|1798.85|289
1732880100000|2024-11-29 11:35:00|1808.68|1801.38|1810.07|1802.77|1810.85|1803.55|1807.45|1800.15|284
1732880400000|2024-11-29 11:40:00|1810.05|1802.75|1817.6|1810.3|1820.85|1813.55|1809.4|1802.1|448
1732880700000|2024-11-29 11:45:00|1817.65|1810.35|1817.4|1810.1|1822.6|1815.3|1817.15|1809.85|606
1732881000000|2024-11-29 11:50:00|1817.15|1809.85|1817.95|1810.65|1820.42|1813.12|1814.35|1807.05|507
1732881300000|2024-11-29 11:55:00|1817.9|1810.6|1816.1|1808.8|1818.61|1811.31|1813.75|1806.45|507
1732881600000|2024-11-29 12:00:00|1816.55|1809.25|1815.35|1808.05|1817.65|1810.35|1811.35|1804.05|639
1732881900000|2024-11-29 12:05:00|1815.4|1808.1|1815.65|1808.35|1818.85|1811.55|1815.35|1808.05|435
1732882200000|2024-11-29 12:10:00|1815.6|1808.3|1815.35|1808.05|1818.9|1811.6|1813.35|1806.05|491
1732882500000|2024-11-29 12:15:00|1815.4|1808.1|1816.65|1809.35|1820.15|1812.85|1815.4|1808.1|423
1732882800000|2024-11-29 12:20:00|1816.5|1809.2|1813.45|1806.15|1819.88|1812.58|1812.35|1805.05|371
1732883100000|2024-11-29 12:25:00|1812.65|1805.35|1810.6|1803.3|1816.15|1808.85|1809.5|1802.2|400
1732883400000|2024-11-29 12:30:00|1810.55|1803.25|1808.2|1800.9|1813.74|1806.44|1807.8|1800.5|493
1732883700000|2024-11-29 12:35:00|1808.45|1801.15|1805.45|1798.15|1809.4|1802.1|1805.4|1798.1|461
1732884000000|2024-11-29 12:40:00|1805.5|1798.2|1802.55|1795.25|1809.48|1802.18|1801.35|1794.05|519
1732884300000|2024-11-29 12:45:00|1802.5|1795.2|1799.45|1792.15|1804.61|1797.31|1799.45|1792.15|360
1732884600000|2024-11-29 12:50:00|1799.5|1792.2|1797.35|1790.05|1802.15|1794.85|1793.75|1786.45|583
1732884900000|2024-11-29 12:55:00|1797.5|1790.2|1802.35|1795.05|1804.15|1796.85|1797.45|1790.15|460
1732885200000|2024-11-29 13:00:00|1802.4|1795.1|1803|1795.7|1804.6|1797.3|1800.35|1793.05|435
1732885500000|2024-11-29 13:05:00|1802.45|1795.15|1810.4|1803.1|1811.65|1804.35|1800.75|1793.45|436
1732885800000|2024-11-29 13:10:00|1810.5|1803.2|1814.4|1807.1|1816.57|1809.27|1809.35|1802.05|514
1732886100000|2024-11-29 13:15:00|1814.9|1807.6|1809.4|1802.1|1814.9|1807.6|1806.15|1798.85|433
1732886400000|2024-11-29 13:20:00|1809.7|1802.4|1805.65|1798.35|1811.65|1804.35|1805.65|1798.35|338
1732886700000|2024-11-29 13:25:00|1806.15|1798.85|1805.15|1797.85|1808.15|1800.85|1803.4|1796.1|359
1732887000000|2024-11-29 13:30:00|1804.65|1797.35|1808.9|1801.6|1813.65|1806.35|1804.15|1796.85|287
1732887300000|2024-11-29 13:35:00|1808.65|1801.35|1810.65|1803.35|1811.15|1803.85|1806.35|1799.05|218
1732887600000|2024-11-29 13:40:00|1810.15|1802.85|1805.4|1798.1|1810.15|1802.85|1804.7|1797.4|278
1732887900000|2024-11-29 13:45:00|1805.45|1798.15|1809.65|1802.35|1811.65|1804.35|1804.45|1797.15|325
1732888200000|2024-11-29 13:50:00|1809.4|1802.1|1810.1|1802.8|1816.65|1809.35|1808.4|1801.1|369
1732888500000|2024-11-29 13:55:00|1810|1802.7|1813.4|1806.1|1813.65|1806.35|1807.15|1799.85|370
1732888800000|2024-11-29 14:00:00|1813.15|1805.85|1811.45|1804.15|1818.15|1810.85|1811.35|1804.05|237
1732889100000|2024-11-29 14:05:00|1811.35|1804.05|1808.15|1800.85|1815.15|1807.85|1806.45|1799.15|403
1732889400000|2024-11-29 14:10:00|1808.65|1801.35|1809.35|1802.05|1811.65|1804.35|1808.35|1801.05|278
1732889700000|2024-11-29 14:15:00|1809.15|1801.85|1808.65|1801.35|1810.65|1803.35|1801.35|1794.05|443
1732890000000|2024-11-29 14:20:00|1808.35|1801.05|1810.4|1803.1|1814.65|1807.35|1807.3|1800|282
1732890300000|2024-11-29 14:25:00|1811.65|1804.35|1811.3|1804|1814.65|1807.35|1809.3|1802|348
1732890600000|2024-11-29 14:30:00|1811.35|1804.05|1814.2|1806.9|1815.65|1808.35|1809.25|1801.95|692
1732890900000|2024-11-29 14:35:00|1814.1|1806.8|1821.15|1813.85|1822.35|1815.05|1812.65|1805.35|643
1732891200000|2024-11-29 14:40:00|1820.95|1813.65|1827.42|1820.12|1828.15|1820.85|1814.3|1807|732
1732891500000|2024-11-29 14:45:00|1827.11|1819.81|1820.2|1812.9|1827.5|1820.2|1819.65|1812.35|393
1732891800000|2024-11-29 14:50:00|1820.7|1813.4|1832.15|1824.85|1833.65|1826.35|1819.35|1812.05|374
1732892100000|2024-11-29 14:55:00|1831.9|1824.6|1831.9|1824.6|1835.65|1828.35|1827.35|1820.05|376
1732892400000|2024-11-29 15:00:00|1831.65|1824.35|1827.35|1820.05|1834.4|1827.1|1825.35|1818.05|382
1732892700000|2024-11-29 15:05:00|1827.4|1820.1|1837.6|1830.3|1838.1|1830.8|1827.35|1820.05|381
1732893000000|2024-11-29 15:10:00|1837.7|1830.4|1843.53|1836.23|1844.7|1837.4|1835.35|1828.05|578
1732893300000|2024-11-29 15:15:00|1843.5|1836.2|1838.2|1830.9|1843.95|1836.65|1834.35|1827.05|869
1732893600000|2024-11-29 15:20:00|1838.15|1830.85|1830.95|1823.65|1840.65|1833.35|1827.85|1820.55|927
1732893900000|2024-11-29 15:25:00|1831|1823.7|1819.78|1812.48|1831|1823.7|1818.95|1811.65|885
1732894200000|2024-11-29 15:30:00|1819.58|1812.28|1806.29|1798.99|1822.8|1815.5|1805.57|1798.27|944
1732894500000|2024-11-29 15:35:00|1806.32|1799.02|1814.9|1807.6|1815.81|1808.51|1803.26|1795.96|984
1732894800000|2024-11-29 15:40:00|1815.11|1807.81|1817.55|1810.25|1822.05|1814.75|1812.52|1805.22|948
1732895100000|2024-11-29 15:45:00|1817.17|1809.87|1818.83|1811.53|1819.04|1811.74|1813.4|1806.1|918
1732895400000|2024-11-29 15:50:00|1818.8|1811.5|1818.4|1811.1|1825.95|1818.65|1816.55|1809.25|722
1732895700000|2024-11-29 15:55:00|1818.35|1811.05|1809.8|1802.5|1821.65|1814.35|1809.8|1802.5|846
1732896000000|2024-11-29 16:00:00|1810.2|1802.9|1819.05|1811.75|1819.35|1812.05|1810.05|1802.75|341
1732896300000|2024-11-29 16:05:00|1819.25|1811.95|1812.19|1804.89|1820.25|1812.95|1808.35|1801.05|486
1732896600000|2024-11-29 16:10:00|1812.14|1804.84|1807.25|1799.95|1813.95|1806.65|1806.4|1799.1|747
1732896900000|2024-11-29 16:15:00|1807.05|1799.75|1795.15|1787.85|1807.15|1799.85|1791.3|1784|724
1732897200000|2024-11-29 16:20:00|1795.65|1788.35|1797.65|1790.35|1804|1796.7|1792.75|1785.45|734
1732897500000|2024-11-29 16:25:00|1796.65|1789.35|1798.12|1790.82|1800.35|1793.05|1793.75|1786.45|766
1732897800000|2024-11-29 16:30:00|1798.15|1790.85|1801.89|1794.59|1808.35|1801.05|1797.55|1790.25|835
1732898100000|2024-11-29 16:35:00|1802.6|1795.3|1802.48|1795.18|1804.2|1796.9|1795.65|1788.35|986
1732898400000|2024-11-29 16:40:00|1802.58|1795.28|1802.6|1795.3|1806.15|1798.85|1798.49|1791.19|870
1732898700000|2024-11-29 16:45:00|1802.65|1795.35|1803|1795.7|1805.1|1797.8|1796.15|1788.85|948
1732899000000|2024-11-29 16:50:00|1803.05|1795.75|1807.29|1799.99|1808.05|1800.75|1801.75|1794.45|886
1732899300000|2024-11-29 16:55:00|1807.33|1800.03|1805.65|1798.35|1809|1801.7|1803.7|1796.4|850
1732899600000|2024-11-29 17:00:00|1805.7|1798.4|1811.35|1804.05|1812.73|1805.43|1802.35|1795.05|737
1732899900000|2024-11-29 17:05:00|1811.15|1803.85|1797.45|1790.15|1811.75|1804.45|1796.3|1789|916
1732900200000|2024-11-29 17:10:00|1797.4|1790.1|1800.15|1792.85|1802.7|1795.4|1793.4|1786.1|660
1732900500000|2024-11-29 17:15:00|1799.65|1792.35|1800.45|1793.15|1808.53|1801.23|1798.65|1791.35|633
1732900800000|2024-11-29 17:20:00|1800.5|1793.2|1799.3|1792|1803.15|1795.85|1795.4|1788.1|460
1732901100000|2024-11-29 17:25:00|1799.15|1791.85|1802.6|1795.3|1804.3|1797|1797.35|1790.05|498
1732901400000|2024-11-29 17:30:00|1802.67|1795.37|1809.5|1802.2|1813.15|1805.85|1801.65|1794.35|469
1732901700000|2024-11-29 17:35:00|1809.7|1802.4|1805.35|1798.05|1809.75|1802.45|1803.65|1796.35|451
1732902000000|2024-11-29 17:40:00|1805.45|1798.15|1812.35|1805.05|1816.65|1809.35|1805.35|1798.05|478
1732902300000|2024-11-29 17:45:00|1812.3|1805|1814.35|1807.05|1818.65|1811.35|1812.01|1804.71|575
1732902600000|2024-11-29 17:50:00|1814.45|1807.15|1808.35|1801.05|1814.65|1807.35|1807.45|1800.15|488
1732902900000|2024-11-29 17:55:00|1808.15|1800.85|1805.8|1798.5|1811.15|1803.85|1805.3|1798|587
1732903200000|2024-11-29 18:00:00|1805.7|1798.4|1808.6|1801.3|1812|1804.7|1805.7|1798.4|665
1732903500000|2024-11-29 18:05:00|1808.9|1801.6|1805.65|1798.35|1811.2|1803.9|1805.65|1798.35|540
1732903800000|2024-11-29 18:10:00|1804.45|1797.15|1810.1|1802.8|1810.9|1803.6|1800.45|1793.15|576
1732904100000|2024-11-29 18:15:00|1810.15|1802.85|1810.35|1803.05|1812.4|1805.1|1807.4|1800.1|355
1732904400000|2024-11-29 18:20:00|1810.15|1802.85|1807.65|1800.35|1810.8|1803.5|1805.6|1798.3|419
1732904700000|2024-11-29 18:25:00|1807.15|1799.85|1806.4|1799.1|1812.02|1804.72|1805.35|1798.05|455
1732905000000|2024-11-29 18:30:00|1807.3|1800|1808.61|1801.31|1810.35|1803.05|1804.35|1797.05|501
1732905300000|2024-11-29 18:35:00|1808.63|1801.33|1806.35|1799.05|1810.8|1803.5|1804.9|1797.6|599
1732905600000|2024-11-29 18:40:00|1806.05|1798.75|1808.54|1801.24|1811.69|1804.39|1805.55|1798.25|637
1732905900000|2024-11-29 18:45:00|1808.66|1801.36|1812.7|1805.4|1814.35|1807.05|1807.75|1800.45|663
1732906200000|2024-11-29 18:50:00|1812.48|1805.18|1805.83|1798.53|1812.95|1805.65|1804.75|1797.45|693
1732906500000|2024-11-29 18:55:00|1805.8|1798.5|1801.65|1794.35|1805.8|1798.5|1801.4|1794.1|742
1732906800000|2024-11-29 19:00:00|1801.8|1794.5|1791.8|1784.5|1802.75|1795.45|1789.4|1782.1|738
1732907100000|2024-11-29 19:05:00|1791.75|1784.45|1793.3|1786|1793.55|1786.25|1789.35|1782.05|620
1732907400000|2024-11-29 19:10:00|1793.25|1785.95|1789.7|1782.4|1794.32|1787.02|1787.85|1780.55|674
1732907700000|2024-11-29 19:15:00|1789.6|1782.3|1796.9|1789.6|1798.4|1791.1|1786.85|1779.55|695
1732908000000|2024-11-29 19:20:00|1796.95|1789.65|1800.4|1793.1|1802.05|1794.75|1795.65|1788.35|457
1732908300000|2024-11-29 19:25:00|1800.35|1793.05|1801.65|1794.35|1803.15|1795.85|1799.35|1792.05|500
1732908600000|2024-11-29 19:30:00|1801.35|1794.05|1807.35|1800.05|1810.65|1803.35|1800.3|1793|514
1732908900000|2024-11-29 19:35:00|1807.4|1800.1|1809.65|1802.35|1811.87|1804.57|1807.35|1800.05|395
1732909200000|2024-11-29 19:40:00|1809.45|1802.15|1806.6|1799.3|1812.15|1804.85|1805.8|1798.5|449
1732909500000|2024-11-29 19:45:00|1806.7|1799.4|1806.45|1799.15|1809.81|1802.51|1803.4|1796.1|564
1732909800000|2024-11-29 19:50:00|1806.5|1799.2|1811.46|1804.16|1811.84|1804.54|1806.4|1799.1|597
1732910100000|2024-11-29 19:55:00|1811.39|1804.09|1813.35|1806.05|1814.3|1807|1810.4|1803.1|617
1732910400000|2024-11-29 20:00:00|1813.65|1806.35|1811.85|1804.55|1815|1807.7|1810.8|1803.5|624
1732910700000|2024-11-29 20:05:00|1811.9|1804.6|1816.1|1808.8|1817.65|1810.35|1811.4|1804.1|655
1732911000000|2024-11-29 20:10:00|1816|1808.7|1823.45|1816.15|1823.5|1816.2|1815.8|1808.5|593
1732911300000|2024-11-29 20:15:00|1823.6|1816.3|1826.75|1819.45|1828.65|1821.35|1823.2|1815.9|603
1732911600000|2024-11-29 20:20:00|1826.7|1819.4|1824.75|1817.45|1827.1|1819.8|1822.8|1815.5|654
1732911900000|2024-11-29 20:25:00|1824.8|1817.5|1825.15|1817.85|1829.98|1822.68|1823.35|1816.05|549
1732912200000|2024-11-29 20:30:00|1825.05|1817.75|1823.65|1816.35|1826.64|1819.34|1821.35|1814.05|563
1732912500000|2024-11-29 20:35:00|1823.5|1816.2|1820.7|1813.4|1824.66|1817.36|1820.65|1813.35|680
1732912800000|2024-11-29 20:40:00|1820.8|1813.5|1819.64|1812.34|1821.65|1814.35|1816.25|1808.95|628
1732913100000|2024-11-29 20:45:00|1819.53|1812.23|1814.3|1807|1821.95|1814.65|1813.8|1806.5|478
1732913400000|2024-11-29 20:50:00|1814.35|1807.05|1812.85|1805.55|1816.3|1809|1812.85|1805.55|121
1732913700000|2024-11-29 20:55:00|1812.75|1805.45|1813.23|1805.93|1813.4|1806.1|1809.65|1802.35|786
1732914000000|2024-11-29 21:00:00|1813.24|1805.94|1816.41|1809.11|1816.63|1809.33|1811.47|1804.17|813
1732914300000|2024-11-29 21:05:00|1816.44|1809.14|1814.49|1807.19|1818.67|1811.37|1810.93|1803.63|762
1732914600000|2024-11-29 21:10:00|1814.48|1807.18|1812.18|1804.88|1815.1|1807.8|1811.49|1804.19|788
1732914900000|2024-11-29 21:15:00|1811.88|1804.58|1811.01|1803.71|1812.03|1804.73|1807.1|1799.8|713
1732915200000|2024-11-29 21:20:00|1811.02|1803.72|1807.45|1800.15|1811.76|1804.46|1805.37|1798.07|763
1732915500000|2024-11-29 21:25:00|1807.48|1800.18|1813.17|1805.87|1813.61|1806.31|1807.33|1800.03|738
1732915800000|2024-11-29 21:30:00|1813.16|1805.86|1813.23|1805.93|1816.07|1808.77|1812.26|1804.96|804
1732916100000|2024-11-29 21:35:00|1813.2|1805.9|1811.41|1804.11|1813.65|1806.35|1810.2|1802.9|829
1732916400000|2024-11-29 21:40:00|1811.26|1803.96|1816.41|1809.11|1816.41|1809.11|1811.09|1803.79|729
1732916700000|2024-11-29 21:45:00|1816.37|1809.07|1819.38|1812.08|1821.39|1814.09|1815.23|1807.93|705
1732917000000|2024-11-29 21:50:00|1819.39|1812.09|1824.46|1817.16|1825.12|1817.82|1819.26|1811.96|678
1732917300000|2024-11-29 21:55:00|1824.62|1817.32|1824.29|1816.99|1825.72|1818.42|1822.73|1815.43|710
1732953600000|2024-11-30 08:00:00|1867.01|1859.71|1870.33|1863.03|1870.49|1863.19|1863.89|1856.59|905
1732953900000|2024-11-30 08:05:00|1870.47|1863.17|1873.74|1866.44|1876.6|1869.3|1869.45|1862.15|732
1732954200000|2024-11-30 08:10:00|1873.78|1866.48|1872.5|1865.2|1877.68|1870.38|1871.02|1863.72|878
1732954500000|2024-11-30 08:15:00|1872.54|1865.24|1869.78|1862.48|1873.45|1866.15|1866.25|1858.95|853
1732954800000|2024-11-30 08:20:00|1869.68|1862.38|1866.12|1858.82|1870.61|1863.31|1866.12|1858.82|762
1732955100000|2024-11-30 08:25:00|1866.13|1858.83|1867.11|1859.81|1868.02|1860.72|1863.16|1855.86|704
1732955400000|2024-11-30 08:30:00|1867.19|1859.89|1858.47|1851.17|1868.22|1860.92|1858.44|1851.14|719
1732955700000|2024-11-30 08:35:00|1858.44|1851.14|1859.43|1852.13|1861.43|1854.13|1855.29|1847.99|838
1732956000000|2024-11-30 08:40:00|1859.42|1852.12|1858.66|1851.36|1861.78|1854.48|1856.44|1849.14|946
1732956300000|2024-11-30 08:45:00|1858.63|1851.33|1855.44|1848.14|1860.45|1853.15|1855.44|1848.14|922
1732956600000|2024-11-30 08:50:00|1855.6|1848.3|1862.64|1855.34|1862.74|1855.44|1855.6|1848.3|843
1732956900000|2024-11-30 08:55:00|1862.62|1855.32|1860.04|1852.74|1865.54|1858.24|1859.7|1852.4|649
1732957200000|2024-11-30 09:00:00|1859.87|1852.57|1863.7|1856.4|1864.56|1857.26|1858.99|1851.69|845
1732957500000|2024-11-30 09:05:00|1863.55|1856.25|1854.7|1847.4|1863.56|1856.26|1854.05|1846.75|804
1732957800000|2024-11-30 09:10:00|1854.74|1847.44|1855.75|1848.45|1856.41|1849.11|1853.24|1845.94|815
1732958100000|2024-11-30 09:15:00|1855.81|1848.51|1853.29|1845.99|1857.85|1850.55|1851.5|1844.2|813
1732958400000|2024-11-30 09:20:00|1853.3|1846|1847.59|1840.29|1853.3|1846|1847.58|1840.28|664
1732958700000|2024-11-30 09:25:00|1847.58|1840.28|1848.66|1841.36|1850.74|1843.44|1847.18|1839.88|707
1732959000000|2024-11-30 09:30:00|1848.65|1841.35|1848.01|1840.71|1849.78|1842.48|1843.64|1836.34|662
1732959300000|2024-11-30 09:35:00|1847.93|1840.63|1848.46|1841.16|1849.61|1842.31|1845.15|1837.85|720
1732959600000|2024-11-30 09:40:00|1848.57|1841.27|1847.27|1839.97|1849.12|1841.82|1844.8|1837.5|761
1732959900000|2024-11-30 09:45:00|1847.33|1840.03|1849.4|1842.1|1851.31|1844.01|1845.33|1838.03|603
1732960200000|2024-11-30 09:50:00|1849.37|1842.07|1852.68|1845.38|1853.54|1846.24|1848.61|1841.31|643
1732960500000|2024-11-30 09:55:00|1852.69|1845.39|1854.7|1847.4|1856.88|1849.58|1852.49|1845.19|660
1732960800000|2024-11-30 10:00:00|1854.6|1847.3|1857.41|1850.11|1858.76|1851.46|1852.01|1844.71|729
1732961100000|2024-11-30 10:05:00|1857.42|1850.12|1859.27|1851.97|1860.53|1853.23|1853.79|1846.49|733
1732961400000|2024-11-30 10:10:00|1859.25|1851.95|1860.27|1852.97|1862.1|1854.8|1858.11|1850.81|762
1732961700000|2024-11-30 10:15:00|1860.34|1853.04|1844.52|1837.22|1860.52|1853.22|1844.37|1837.07|858
1732962000000|2024-11-30 10:20:00|1844.5|1837.2|1842.84|1835.54|1846.39|1839.09|1839.2|1831.9|852
1732962300000|2024-11-30 10:25:00|1842.82|1835.52|1839.38|1832.08|1843.46|1836.16|1836.29|1828.99|867
1732962600000|2024-11-30 10:30:00|1839.36|1832.06|1837.13|1829.83|1845.47|1838.17|1837.13|1829.83|870
1732962900000|2024-11-30 10:35:00|1837.02|1829.72|1832.6|1825.3|1841.49|1834.19|1832.6|1825.3|832
1732963200000|2024-11-30 10:40:00|1832.52|1825.22|1833.24|1825.94|1836.16|1828.86|1830.95|1823.65|946
1732963500000|2024-11-30 10:45:00|1833.3|1826|1826.32|1819.02|1834.75|1827.45|1821.71|1814.41|951
1732963800000|2024-11-30 10:50:00|1826.27|1818.97|1822.07|1814.77|1826.53|1819.23|1818.2|1810.9|877
1732964100000|2024-11-30 10:55:00|1822.05|1814.75|1817.3|1810|1822.05|1814.75|1814.12|1806.82|779
1732964400000|2024-11-30 11:00:00|1817.32|1810.02|1824.18|1816.88|1825.03|1817.73|1812.59|1805.29|892
1732964700000|2024-11-30 11:05:00|1824.19|1816.89|1828.79|1821.49|1830.2|1822.9|1822.25|1814.95|800
1732965000000|2024-11-30 11:10:00|1828.77|1821.47|1830.55|1823.25|1832.65|1825.35|1828.18|1820.88|854
1732965300000|2024-11-30 11:15:00|1830.37|1823.07|1828.61|1821.31|1833.3|1826|1828.49|1821.19|848
1732965600000|2024-11-30 11:20:00|1828.63|1821.33|1830.83|1823.53|1830.91|1823.61|1826.8|1819.5|505
1732965900000|2024-11-30 11:25:00|1830.79|1823.49|1831.67|1824.37|1833.58|1826.28|1828.64|1821.34|740
1732966200000|2024-11-30 11:30:00|1831.6|1824.3|1830.69|1823.39|1831.99|1824.69|1825.88|1818.58|783
1732966500000|2024-11-30 11:35:00|1830.66|1823.36|1829|1821.7|1832.36|1825.06|1828.43|1821.13|818
1732966800000|2024-11-30 11:40:00|1829.02|1821.72|1827.09|1819.79|1830.26|1822.96|1827.06|1819.76|736
1732967100000|2024-11-30 11:45:00|1827.01|1819.71|1830.95|1823.65|1831.65|1824.35|1827.01|1819.71|712
1732967400000|2024-11-30 11:50:00|1830.84|1823.54|1825.98|1818.68|1832.83|1825.53|1825.98|1818.68|664
1732967700000|2024-11-30 11:55:00|1826.06|1818.76|1827.19|1819.89|1827.29|1819.99|1824.04|1816.74|780
1732968000000|2024-11-30 12:00:00|1827.17|1819.87|1831.86|1824.56|1832.26|1824.96|1826.06|1818.76|795
1732968300000|2024-11-30 12:05:00|1831.91|1824.61|1832.48|1825.18|1833.56|1826.26|1830.58|1823.28|766
1732968600000|2024-11-30 12:10:00|1832.52|1825.22|1827.05|1819.75|1832.57|1825.27|1826.98|1819.68|822
1732968900000|2024-11-30 12:15:00|1827.02|1819.72|1831.97|1824.67|1832.34|1825.04|1824.51|1817.21|767
1732969200000|2024-11-30 12:20:00|1832|1824.7|1836.2|1828.9|1836.85|1829.55|1831.03|1823.73|584
1732969500000|2024-11-30 12:25:00|1836.22|1828.92|1835.32|1828.02|1837.82|1830.52|1834.96|1827.66|719
1732969800000|2024-11-30 12:30:00|1835.35|1828.05|1842.3|1835|1843|1835.7|1835.35|1828.05|653
1732970100000|2024-11-30 12:35:00|1842.29|1834.99|1842.52|1835.22|1843.45|1836.15|1840.37|1833.07|734
1732970400000|2024-11-30 12:40:00|1842.47|1835.17|1844.35|1837.05|1844.69|1837.39|1841|1833.7|881
1732970700000|2024-11-30 12:45:00|1844.43|1837.13|1838.95|1831.65|1848.39|1841.09|1838.4|1831.1|744
1732971000000|2024-11-30 12:50:00|1838.99|1831.69|1833.47|1826.17|1843.82|1836.52|1833.23|1825.93|932
1732971300000|2024-11-30 12:55:00|1833.48|1826.18|1846.22|1838.92|1846.22|1838.92|1833.48|1826.18|861
1732971600000|2024-11-30 13:00:00|1846.18|1838.88|1841.76|1834.46|1846.47|1839.17|1837.64|1830.34|920
1732971900000|2024-11-30 13:05:00|1841.8|1834.5|1831.27|1823.97|1842.01|1834.71|1830.82|1823.52|945
1732972200000|2024-11-30 13:10:00|1831.29|1823.99|1841.42|1834.12|1841.43|1834.13|1829.28|1821.98|833
1732972500000|2024-11-30 13:15:00|1841.43|1834.13|1844.39|1837.09|1845.82|1838.52|1839.37|1832.07|890
1732972800000|2024-11-30 13:20:00|1844.4|1837.1|1846.97|1839.67|1850.34|1843.04|1840.75|1833.45|903
1732973100000|2024-11-30 13:25:00|1847.02|1839.72|1852.34|1845.04|1852.82|1845.52|1845.16|1837.86|459
1732973400000|2024-11-30 13:30:00|1852.13|1844.83|1852.2|1844.9|1856.1|1848.8|1850.77|1843.47|564
1732973700000|2024-11-30 13:35:00|1852.27|1844.97|1847.46|1840.16|1853.87|1846.57|1846.66|1839.36|782
1732974000000|2024-11-30 13:40:00|1847.5|1840.2|1852.48|1845.18|1853.04|1845.74|1847.47|1840.17|844
1732974300000|2024-11-30 13:45:00|1852.45|1845.15|1854.22|1846.92|1856.38|1849.08|1849.79|1842.49|948
1732974600000|2024-11-30 13:50:00|1854.24|1846.94|1850.23|1842.93|1855.9|1848.6|1847.33|1840.03|804
1732974900000|2024-11-30 13:55:00|1850.19|1842.89|1846.52|1839.22|1852.44|1845.14|1844.21|1836.91|793
1732975200000|2024-11-30 14:00:00|1846.53|1839.23|1857.18|1849.88|1858.37|1851.07|1845.34|1838.04|864
1732975500000|2024-11-30 14:05:00|1857.06|1849.76|1859.24|1851.94|1859.24|1851.94|1852.72|1845.42|809
1732975800000|2024-11-30 14:10:00|1859.45|1852.15|1858.4|1851.1|1860.48|1853.18|1858.32|1851.02|722
1732976100000|2024-11-30 14:15:00|1858.43|1851.13|1867.05|1859.75|1870.56|1863.26|1857.32|1850.02|848
1732976400000|2024-11-30 14:20:00|1867.08|1859.78|1870.12|1862.82|1877.68|1870.38|1866.82|1859.52|643
1732976700000|2024-11-30 14:25:00|1870.19|1862.89|1877.27|1869.97|1877.32|1870.02|1870.19|1862.89|822
1732977000000|2024-11-30 14:30:00|1877.21|1869.91|1873.24|1865.94|1878.48|1871.18|1873.24|1865.94|778
1732977300000|2024-11-30 14:35:00|1872.99|1865.69|1874.96|1867.66|1876.91|1869.61|1872.93|1865.63|905
1732977600000|2024-11-30 14:40:00|1874.9|1867.6|1877.12|1869.82|1881.14|1873.84|1873.83|1866.53|841
1732977900000|2024-11-30 14:45:00|1877.13|1869.83|1867.59|1860.29|1878.21|1870.91|1865.88|1858.58|916
1732978200000|2024-11-30 14:50:00|1867.57|1860.27|1863.26|1855.96|1867.87|1860.57|1859.62|1852.32|814
1732978500000|2024-11-30 14:55:00|1863.28|1855.98|1854.76|1847.46|1863.6|1856.3|1850.88|1843.58|928
1732978800000|2024-11-30 15:00:00|1854.82|1847.52|1868.91|1861.61|1869.14|1861.84|1850.12|1842.82|993
1732979100000|2024-11-30 15:05:00|1868.94|1861.64|1863.08|1855.78|1872.05|1864.75|1855.11|1847.81|1031
1732979400000|2024-11-30 15:10:00|1863.09|1855.79|1870.94|1863.64|1872.22|1864.92|1863.09|1855.79|978
1732979700000|2024-11-30 15:15:00|1871.09|1863.79|1875.43|1868.13|1878.16|1870.86|1865.41|1858.11|1011
1732980000000|2024-11-30 15:20:00|1875.52|1868.22|1875.53|1868.23|1877.95|1870.65|1869.44|1862.14|929
1732980300000|2024-11-30 15:25:00|1875.42|1868.12|1881.42|1874.12|1883.47|1876.17|1875.17|1867.87|905
1732980600000|2024-11-30 15:30:00|1881.47|1874.17|1884.42|1877.12|1885.29|1877.99|1878.41|1871.11|843
1732980900000|2024-11-30 15:35:00|1884.49|1877.19|1888.17|1880.87|1898.86|1891.56|1883.1|1875.8|892
1732981200000|2024-11-30 15:40:00|1888.15|1880.85|1893.04|1885.74|1897.79|1890.49|1888.13|1880.83|850
1732981500000|2024-11-30 15:45:00|1893.01|1885.71|1898.66|1891.36|1900.3|1893|1891.61|1884.31|872
1732981800000|2024-11-30 15:50:00|1898.8|1891.5|1895.25|1887.95|1898.91|1891.61|1890.23|1882.93|888
1732982100000|2024-11-30 15:55:00|1895.27|1887.97|1891.79|1884.49|1896.22|1888.92|1891.66|1884.36|764
1732982400000|2024-11-30 16:00:00|1891.81|1884.51|1912.1|1904.8|1917.08|1909.78|1891.81|1884.51|921
1732982700000|2024-11-30 16:05:00|1912.15|1904.85|1908.23|1900.93|1920.72|1913.42|1907.16|1899.86|925
1732983000000|2024-11-30 16:10:00|1908.29|1900.99|1887.13|1879.83|1910.14|1902.84|1886.53|1879.23|951
1732983300000|2024-11-30 16:15:00|1887.06|1879.76|1880.19|1872.89|1887.31|1880.01|1878.22|1870.92|898
1732983600000|2024-11-30 16:20:00|1880.13|1872.83|1878.81|1871.51|1883.33|1876.03|1876.57|1869.27|907
1732983900000|2024-11-30 16:25:00|1878.71|1871.41|1874.7|1867.4|1880.62|1873.32|1873.41|1866.11|963
1732984200000|2024-11-30 16:30:00|1874.63|1867.33|1869.67|1862.37|1877.26|1869.96|1868.32|1861.02|941
1732984500000|2024-11-30 16:35:00|1869.6|1862.3|1874.97|1867.67|1877.38|1870.08|1866.21|1858.91|941
1732984800000|2024-11-30 16:40:00|1874.96|1867.66|1878.88|1871.58|1880.39|1873.09|1873.34|1866.04|912
1732985100000|2024-11-30 16:45:00|1878.83|1871.53|1879.53|1872.23|1883.94|1876.64|1878.27|1870.97|947
1732985400000|2024-11-30 16:50:00|1879.54|1872.24|1878.26|1870.96|1881.79|1874.49|1878.21|1870.91|788
1732985700000|2024-11-30 16:55:00|1878.17|1870.87|1878.2|1870.9|1881.23|1873.93|1876.19|1868.89|838
1732986000000|2024-11-30 17:00:00|1878.09|1870.79|1875.79|1868.49|1881.02|1873.72|1873.22|1865.92|920
1732986300000|2024-11-30 17:05:00|1875.88|1868.58|1871.21|1863.91|1877.06|1869.76|1870.2|1862.9|792
1732986600000|2024-11-30 17:10:00|1871.34|1864.04|1875.97|1868.67|1876.66|1869.36|1869.35|1862.05|762
1732986900000|2024-11-30 17:15:00|1875.91|1868.61|1894.01|1886.71|1894.01|1886.71|1874.93|1867.63|900
1732987200000|2024-11-30 17:20:00|1893.79|1886.49|1889.18|1881.88|1894.61|1887.31|1886.08|1878.78|868
1732987500000|2024-11-30 17:25:00|1889.15|1881.85|1888.48|1881.18|1892.21|1884.91|1887.29|1879.99|838
1732987800000|2024-11-30 17:30:00|1888.46|1881.16|1884.82|1877.52|1891.59|1884.29|1884.1|1876.8|882
1732988100000|2024-11-30 17:35:00|1884.87|1877.57|1878.86|1871.56|1885.3|1878|1878.75|1871.45|843
1732988400000|2024-11-30 17:40:00|1878.87|1871.57|1884.62|1877.32|1885.91|1878.61|1878.87|1871.57|782
1732988700000|2024-11-30 17:45:00|1884.69|1877.39|1885.44|1878.14|1887.12|1879.82|1883.5|1876.2|839
1732989000000|2024-11-30 17:50:00|1885.21|1877.91|1882.11|1874.81|1885.22|1877.92|1881.04|1873.74|842
1732989300000|2024-11-30 17:55:00|1882.19|1874.89|1884.24|1876.94|1885.67|1878.37|1881.03|1873.73|827
1732989600000|2024-11-30 18:00:00|1884.5|1877.2|1881.5|1874.2|1886|1878.7|1881.5|1874.2|858
1732989900000|2024-11-30 18:05:00|1881.49|1874.19|1879|1871.7|1882.06|1874.76|1875.84|1868.54|773
1732990200000|2024-11-30 18:10:00|1879.02|1871.72|1874.93|1867.63|1881.06|1873.76|1874.77|1867.47|806
1732990500000|2024-11-30 18:15:00|1874.78|1867.48|1882.57|1875.27|1882.99|1875.69|1873.21|1865.91|766
1732990800000|2024-11-30 18:20:00|1882.47|1875.17|1881.02|1873.72|1882.57|1875.27|1876.12|1868.82|782
1732991100000|2024-11-30 18:25:00|1881.06|1873.76|1882.58|1875.28|1885.45|1878.15|1880.38|1873.08|773
1732991400000|2024-11-30 18:30:00|1882.57|1875.27|1888.96|1881.66|1890.59|1883.29|1880.94|1873.64|835
1732991700000|2024-11-30 18:35:00|1888.99|1881.69|1888.78|1881.48|1892.3|1885|1887.2|1879.9|847
1732992000000|2024-11-30 18:40:00|1888.65|1881.35|1890.05|1882.75|1892.24|1884.94|1885.55|1878.25|702
1732992300000|2024-11-30 18:45:00|1890.07|1882.77|1894|1886.7|1894.42|1887.12|1887.05|1879.75|763
1732992600000|2024-11-30 18:50:00|1893.89|1886.59|1899.69|1892.39|1901.28|1893.98|1893.89|1886.59|644
1732992900000|2024-11-30 18:55:00|1899.72|1892.42|1899.17|1891.87|1901.22|1893.92|1895.41|1888.11|748
1732993200000|2024-11-30 19:00:00|1899.19|1891.89|1905.32|1898.02|1909.84|1902.54|1899.14|1891.84|679
1732993500000|2024-11-30 19:05:00|1905.69|1898.39|1898.47|1891.17|1905.87|1898.57|1896.2|1888.9|635
1732993800000|2024-11-30 19:10:00|1898.46|1891.16|1895.17|1887.87|1898.5|1891.2|1893.45|1886.15|832
1732994100000|2024-11-30 19:15:00|1895.28|1887.98|1905.58|1898.28|1907.47|1900.17|1892.65|1885.35|798
1732994400000|2024-11-30 19:20:00|1905.65|1898.35|1911.23|1903.93|1912.94|1905.64|1902.92|1895.62|779
1732994700000|2024-11-30 19:25:00|1911.16|1903.86|1909.25|1901.95|1912.5|1905.2|1907.49|1900.19|684
1732995000000|2024-11-30 19:30:00|1909.02|1901.72|1910.9|1903.6|1911.25|1903.95|1905.37|1898.07|806
1732995300000|2024-11-30 19:35:00|1910.73|1903.43|1917.4|1910.1|1918.08|1910.78|1909.69|1902.39|736
1732995600000|2024-11-30 19:40:00|1917.38|1910.08|1923.06|1915.76|1923.17|1915.87|1916.44|1909.14|770
1732995900000|2024-11-30 19:45:00|1922.72|1915.42|1932.25|1924.95|1932.59|1925.29|1921.12|1913.82|846
1732996200000|2024-11-30 19:50:00|1932.26|1924.96|1931.43|1924.13|1935.44|1928.14|1929.04|1921.74|807
1732996500000|2024-11-30 19:55:00|1931.42|1924.12|1936.17|1928.87|1940.08|1932.78|1931.24|1923.94|784
1732996800000|2024-11-30 20:00:00|1936.22|1928.92|1934.26|1926.96|1936.22|1928.92|1931.25|1923.95|847
1732997100000|2024-11-30 20:05:00|1934.22|1926.92|1940.73|1933.43|1941.97|1934.67|1930.22|1922.92|814
1732997400000|2024-11-30 20:10:00|1940.74|1933.44|1947.36|1940.06|1947.74|1940.44|1940.24|1932.94|710
1732997700000|2024-11-30 20:15:00|1947.39|1940.09|1944.04|1936.74|1947.53|1940.23|1939.25|1931.95|715
1732998000000|2024-11-30 20:20:00|1944.03|1936.73|1939.9|1932.6|1944.27|1936.97|1938.86|1931.56|752
1732998300000|2024-11-30 20:25:00|1939.91|1932.61|1938.54|1931.24|1944.84|1937.54|1937.88|1930.58|709
1732998600000|2024-11-30 20:30:00|1938.53|1931.23|1940.37|1933.07|1941.69|1934.39|1934.58|1927.28|872
1732998900000|2024-11-30 20:35:00|1940.3|1933|1934.11|1926.81|1941.02|1933.72|1933.59|1926.29|794
1732999200000|2024-11-30 20:40:00|1934.1|1926.8|1932.92|1925.62|1935.98|1928.68|1930.91|1923.61|759
1732999500000|2024-11-30 20:45:00|1932.75|1925.45|1933.05|1925.75|1933.82|1926.52|1927.73|1920.43|793
1732999800000|2024-11-30 20:50:00|1933.06|1925.76|1946.26|1938.96|1948.48|1941.18|1932.59|1925.29|803
1733000100000|2024-11-30 20:55:00|1946.1|1938.8|1937.07|1929.77|1947.51|1940.21|1936.68|1929.38|684
1733000400000|2024-11-30 21:00:00|1937.04|1929.74|1930.47|1923.17|1937.44|1930.14|1930.29|1922.99|695
1733000700000|2024-11-30 21:05:00|1930.45|1923.15|1929.8|1922.5|1932.24|1924.94|1928.21|1920.91|670
1733001000000|2024-11-30 21:10:00|1929.87|1922.57|1927.87|1920.57|1931.49|1924.19|1927.66|1920.36|599
1733001300000|2024-11-30 21:15:00|1927.85|1920.55|1931.33|1924.03|1934.51|1927.21|1927.43|1920.13|723
1733001600000|2024-11-30 21:20:00|1931.42|1924.12|1928.76|1921.46|1933.71|1926.41|1928.24|1920.94|758
1733001900000|2024-11-30 21:25:00|1928.82|1921.52|1925.88|1918.58|1932.26|1924.96|1925.5|1918.2|680
1733002200000|2024-11-30 21:30:00|1925.95|1918.65|1921.91|1914.61|1926.08|1918.78|1917.81|1910.51|681
1733002500000|2024-11-30 21:35:00|1921.51|1914.21|1920.7|1913.4|1922.11|1914.81|1918.88|1911.58|728
1733002800000|2024-11-30 21:40:00|1920.82|1913.52|1929.58|1922.28|1930.44|1923.14|1919.61|1912.31|776
1733003100000|2024-11-30 21:45:00|1929.71|1922.41|1926.33|1919.03|1929.91|1922.61|1922.92|1915.62|770
1733003400000|2024-11-30 21:50:00|1926.29|1918.99|1931.44|1924.14|1933.61|1926.31|1925.56|1918.26|855
1733003700000|2024-11-30 21:55:00|1931.64|1924.34|1926.6|1919.3|1931.79|1924.49|1926.55|1919.25|672
1733004000000|2024-11-30 22:00:00|1926.59|1919.29|1920.99|1913.69|1927.84|1920.54|1920.22|1912.92|646
1733004300000|2024-11-30 22:05:00|1920.96|1913.66|1917.33|1910.03|1921.27|1913.97|1915.95|1908.65|524
1733004600000|2024-11-30 22:10:00|1917.4|1910.1|1925.11|1917.81|1926.15|1918.85|1917.35|1910.05|642
1733004900000|2024-11-30 22:15:00|1924.95|1917.65|1919.32|1912.02|1925.23|1917.93|1917.75|1910.45|628
1733005200000|2024-11-30 22:20:00|1919.3|1912|1916.3|1909|1920.52|1913.22|1915.56|1908.26|285
1733005500000|2024-11-30 22:25:00|1916.31|1909.01|1915.36|1908.06|1916.31|1909.01|1913.83|1906.53|252
1733005800000|2024-11-30 22:30:00|1915.39|1908.09|1912.42|1905.12|1916.14|1908.84|1912.42|1905.12|255
1733006100000|2024-11-30 22:35:00|1912.43|1905.13|1916.82|1909.52|1916.87|1909.57|1909.18|1901.88|409
1733006400000|2024-11-30 22:40:00|1916.61|1909.31|1914.66|1907.36|1916.61|1909.31|1914.2|1906.9|254
1733006700000|2024-11-30 22:45:00|1914.69|1907.39|1909.68|1902.38|1916.36|1909.06|1908.85|1901.55|364
1733007000000|2024-11-30 22:50:00|1909.58|1902.28|1904.47|1897.17|1909.58|1902.28|1902.32|1895.02|526
1733007300000|2024-11-30 22:55:00|1904.44|1897.14|1909|1901.7|1910.87|1903.57|1904.44|1897.14|534
1733007600000|2024-11-30 23:00:00|1909.08|1901.78|1912.37|1905.07|1912.48|1905.18|1906.48|1899.18|701
1733007900000|2024-11-30 23:05:00|1912.26|1904.96|1915.47|1908.17|1918.08|1910.78|1910.81|1903.51|765
1733008200000|2024-11-30 23:10:00|1915.42|1908.12|1914.4|1907.1|1920.58|1913.28|1913.07|1905.77|714
1733008500000|2024-11-30 23:15:00|1914.49|1907.19|1921.37|1914.07|1925.4|1918.1|1914.07|1906.77|915
1733008800000|2024-11-30 23:20:00|1921.27|1913.97|1912.23|1904.93|1921.27|1913.97|1909.46|1902.16|973
1733009100000|2024-11-30 23:25:00|1912.21|1904.91|1911.62|1904.32|1916.67|1909.37|1911.53|1904.23|913
1733009400000|2024-11-30 23:30:00|1911.57|1904.27|1912.83|1905.53|1916.62|1909.32|1911.03|1903.73|925
1733009700000|2024-11-30 23:35:00|1912.84|1905.54|1918.69|1911.39|1920.24|1912.94|1912.16|1904.86|890
1733010000000|2024-11-30 23:40:00|1918.57|1911.27|1912.2|1904.9|1918.57|1911.27|1911.58|1904.28|873
1733010300000|2024-11-30 23:45:00|1912.03|1904.73|1910.66|1903.36|1913.42|1906.12|1904.61|1897.31|863
1733010600000|2024-11-30 23:50:00|1910.77|1903.47|1908.46|1901.16|1910.84|1903.54|1904.98|1897.68|905
1733010900000|2024-11-30 23:55:00|1908.39|1901.09|1904.42|1897.12|1908.48|1901.18|1903.22|1895.92|814
1733011200000|2024-12-01 00:00:00|1904.28|1896.98|1907.46|1900.16|1908.46|1901.16|1897.44|1890.14|846
1733011500000|2024-12-01 00:05:00|1907.47|1900.17|1910.7|1903.4|1910.81|1903.51|1903.28|1895.98|930
1733011800000|2024-12-01 00:10:00|1910.66|1903.36|1911.31|1904.01|1912.81|1905.51|1906.45|1899.15|775
1733012100000|2024-12-01 00:15:00|1911.26|1903.96|1909.91|1902.61|1914.96|1907.66|1903.05|1895.75|979
1733012400000|2024-12-01 00:20:00|1909.89|1902.59|1911.58|1904.28|1913.15|1905.85|1902.62|1895.32|940
1733012700000|2024-12-01 00:25:00|1911.46|1904.16|1908.15|1900.85|1913.68|1906.38|1906.34|1899.04|898
1733013000000|2024-12-01 00:30:00|1908.18|1900.88|1905.14|1897.84|1908.76|1901.46|1904.17|1896.87|952
1733013300000|2024-12-01 00:35:00|1905.04|1897.74|1894.66|1887.36|1905.65|1898.35|1893.04|1885.74|1018
1733013600000|2024-12-01 00:40:00|1894.7|1887.4|1882.48|1875.18|1896.57|1889.27|1879.23|1871.93|937
1733013900000|2024-12-01 00:45:00|1882.47|1875.17|1881.51|1874.21|1887.47|1880.17|1876.64|1869.34|1083
1733014200000|2024-12-01 00:50:00|1881.49|1874.19|1880|1872.7|1884.33|1877.03|1872.7|1865.4|1053
1733014500000|2024-12-01 00:55:00|1879.67|1872.37|1869.66|1862.36|1880.12|1872.82|1868.82|1861.52|1041
1733014800000|2024-12-01 01:00:00|1869.97|1862.67|1863.65|1856.35|1876.03|1868.73|1863|1855.7|1045
1733015100000|2024-12-01 01:05:00|1863.64|1856.34|1863.57|1856.27|1868.98|1861.68|1859.93|1852.63|989
1733015400000|2024-12-01 01:10:00|1863.49|1856.19|1859.17|1851.87|1868.44|1861.14|1857.52|1850.22|1030
1733015700000|2024-12-01 01:15:00|1858.79|1851.49|1851.19|1843.89|1860.35|1853.05|1849.3|1842|976
1733016000000|2024-12-01 01:20:00|1851.21|1843.91|1861.85|1854.55|1862.08|1854.78|1849.46|1842.16|1006
1733016300000|2024-12-01 01:25:00|1861.81|1854.51|1872|1864.7|1874.91|1867.61|1861.81|1854.51|830
1733016600000|2024-12-01 01:30:00|1871.99|1864.69|1877.71|1870.41|1878.75|1871.45|1869.43|1862.13|826
1733016900000|2024-12-01 01:35:00|1877.54|1870.24|1881.39|1874.09|1884.25|1876.95|1877.54|1870.24|844
1733017200000|2024-12-01 01:40:00|1881.28|1873.98|1877.46|1870.16|1881.65|1874.35|1876.67|1869.37|884
1733017500000|2024-12-01 01:45:00|1877.42|1870.12|1883.3|1876|1887.52|1880.22|1875.96|1868.66|930
1733017800000|2024-12-01 01:50:00|1883.31|1876.01|1876.32|1869.02|1884.33|1877.03|1872.91|1865.61|972
1733018100000|2024-12-01 01:55:00|1876.49|1869.19|1873.63|1866.33|1879.39|1872.09|1870.74|1863.44|1022
1733018400000|2024-12-01 02:00:00|1873.64|1866.34|1871.24|1863.94|1877.44|1870.14|1867.86|1860.56|1034
1733018700000|2024-12-01 02:05:00|1871.31|1864.01|1867.32|1860.02|1871.9|1864.6|1865.39|1858.09|996
1733019000000|2024-12-01 02:10:00|1867.37|1860.07|1869.48|1862.18|1877.7|1870.4|1863.29|1855.99|1121
1733019300000|2024-12-01 02:15:00|1869.5|1862.2|1873.3|1866|1873.95|1866.65|1861.24|1853.94|1090
1733019600000|2024-12-01 02:20:00|1873.34|1866.04|1867.58|1860.28|1873.67|1866.37|1863.94|1856.64|1002
1733019900000|2024-12-01 02:25:00|1867.34|1860.04|1873.21|1865.91|1875.98|1868.68|1867.19|1859.89|956
1733020200000|2024-12-01 02:30:00|1873.22|1865.92|1860.31|1853.01|1874.21|1866.91|1859.54|1852.24|962
1733020500000|2024-12-01 02:35:00|1860.3|1853|1852.33|1845.03|1862.58|1855.28|1849.41|1842.11|972
1733020800000|2024-12-01 02:40:00|1852.32|1845.02|1857.36|1850.06|1859.59|1852.29|1848.64|1841.34|1005
1733021100000|2024-12-01 02:45:00|1857.47|1850.17|1860.66|1853.36|1867.26|1859.96|1855.54|1848.24|967
1733021400000|2024-12-01 02:50:00|1860.79|1853.49|1861.47|1854.17|1863.43|1856.13|1857.8|1850.5|975
1733021700000|2024-12-01 02:55:00|1861.52|1854.22|1855.59|1848.29|1861.52|1854.22|1850.9|1843.6|1011
1733022000000|2024-12-01 03:00:00|1855.63|1848.33|1861.11|1853.81|1862.49|1855.19|1854.74|1847.44|972
1733022300000|2024-12-01 03:05:00|1860.92|1853.62|1865.37|1858.07|1867.4|1860.1|1859.88|1852.58|830
1733022600000|2024-12-01 03:10:00|1865.39|1858.09|1873.35|1866.05|1873.88|1866.58|1863.41|1856.11|693
1733022900000|2024-12-01 03:15:00|1873.47|1866.17|1871.23|1863.93|1876.85|1869.55|1871.23|1863.93|806
1733023200000|2024-12-01 03:20:00|1871.44|1864.14|1867.43|1860.13|1871.47|1864.17|1866.71|1859.41|698
1733023500000|2024-12-01 03:25:00|1867.48|1860.18|1867.85|1860.55|1868.82|1861.52|1862.61|1855.31|743
1733023800000|2024-12-01 03:30:00|1867.87|1860.57|1874.7|1867.4|1875.06|1867.76|1866.23|1858.93|757
1733024100000|2024-12-01 03:35:00|1874.71|1867.41|1883.69|1876.39|1884.62|1877.32|1874.3|1867|655
1733024400000|2024-12-01 03:40:00|1883.62|1876.32|1880.25|1872.95|1883.88|1876.58|1879.03|1871.73|770
1733024700000|2024-12-01 03:45:00|1880.41|1873.11|1881.8|1874.5|1885.76|1878.46|1877.22|1869.92|832
1733025000000|2024-12-01 03:50:00|1881.78|1874.48|1878.51|1871.21|1883.86|1876.56|1877.87|1870.57|909
1733025300000|2024-12-01 03:55:00|1878.53|1871.23|1876.12|1868.82|1878.88|1871.58|1875.42|1868.12|898
1733025600000|2024-12-01 04:00:00|1876.13|1868.83|1874.68|1867.38|1880.1|1872.8|1871.21|1863.91|809
1733025900000|2024-12-01 04:05:00|1874.24|1866.94|1871.27|1863.97|1874.62|1867.32|1869.38|1862.08|756
1733026200000|2024-12-01 04:10:00|1871.26|1863.96|1867.72|1860.42|1871.26|1863.96|1865.01|1857.71|715
1733026500000|2024-12-01 04:15:00|1867.73|1860.43|1868.62|1861.32|1871.6|1864.3|1867.25|1859.95|764
1733026800000|2024-12-01 04:20:00|1868.77|1861.47|1877.32|1870.02|1878.26|1870.96|1865.86|1858.56|833
1733027100000|2024-12-01 04:25:00|1877.31|1870.01|1878|1870.7|1880.57|1873.27|1877.23|1869.93|702
1733027400000|2024-12-01 04:30:00|1877.73|1870.43|1880.39|1873.09|1880.83|1873.53|1876.85|1869.55|742
1733027700000|2024-12-01 04:35:00|1880.41|1873.11|1882.37|1875.07|1882.68|1875.38|1880.37|1873.07|723
1733028000000|2024-12-01 04:40:00|1882.36|1875.06|1888.12|1880.82|1889.27|1881.97|1881.47|1874.17|521
1733028300000|2024-12-01 04:45:00|1888.15|1880.85|1894|1886.7|1899.47|1892.17|1887.64|1880.34|570
1733028600000|2024-12-01 04:50:00|1894.06|1886.76|1890.63|1883.33|1896.52|1889.22|1890.63|1883.33|812
1733028900000|2024-12-01 04:55:00|1890.64|1883.34|1890.85|1883.55|1892.31|1885.01|1888.64|1881.34|707
1733029200000|2024-12-01 05:00:00|1890.51|1883.21|1880.59|1873.29|1890.51|1883.21|1880.14|1872.84|670
1733029500000|2024-12-01 05:05:00|1880.38|1873.08|1880.52|1873.22|1883.7|1876.4|1878.66|1871.36|730
1733029800000|2024-12-01 05:10:00|1880.91|1873.61|1875.5|1868.2|1883.72|1876.42|1875.49|1868.19|774
1733030100000|2024-12-01 05:15:00|1875.49|1868.19|1877.8|1870.5|1879.01|1871.71|1872.39|1865.09|755
1733030400000|2024-12-01 05:20:00|1877.63|1870.33|1874.26|1866.96|1879.48|1872.18|1872.59|1865.29|836
1733030700000|2024-12-01 05:25:00|1874.24|1866.94|1874.47|1867.17|1876.14|1868.84|1872.92|1865.62|627
1733031000000|2024-12-01 05:30:00|1874.62|1867.32|1872.89|1865.59|1876.72|1869.42|1871.36|1864.06|720
1733031300000|2024-12-01 05:35:00|1872.86|1865.56|1866.94|1859.64|1873.43|1866.13|1865.67|1858.37|801
1733031600000|2024-12-01 05:40:00|1866.92|1859.62|1872.65|1865.35|1873.15|1865.85|1866.92|1859.62|731
1733031900000|2024-12-01 05:45:00|1872.64|1865.34|1866.43|1859.13|1873.09|1865.79|1866.41|1859.11|778
1733032200000|2024-12-01 05:50:00|1866.48|1859.18|1864.47|1857.17|1869.62|1862.32|1864.14|1856.84|829
1733032500000|2024-12-01 05:55:00|1864.56|1857.26|1860.57|1853.27|1865.2|1857.9|1860.23|1852.93|665
1733032800000|2024-12-01 06:00:00|1860.47|1853.17|1865.35|1858.05|1865.49|1858.19|1859.57|1852.27|746
1733033100000|2024-12-01 06:05:00|1865.34|1858.04|1868.52|1861.22|1870.52|1863.22|1864.53|1857.23|700
1733033400000|2024-12-01 06:10:00|1868.51|1861.21|1868.26|1860.96|1869.65|1862.35|1867.39|1860.09|655
1733033700000|2024-12-01 06:15:00|1868.22|1860.92|1867.86|1860.56|1871.9|1864.6|1865.37|1858.07|583
1733034000000|2024-12-01 06:20:00|1867.92|1860.62|1869.46|1862.16|1870.51|1863.21|1863.37|1856.07|631
1733034300000|2024-12-01 06:25:00|1869.34|1862.04|1866.25|1858.95|1872.36|1865.06|1865.4|1858.1|647
1733034600000|2024-12-01 06:30:00|1866.47|1859.17|1869.46|1862.16|1872.41|1865.11|1865.58|1858.28|717
1733034900000|2024-12-01 06:35:00|1869.41|1862.11|1870.44|1863.14|1873.23|1865.93|1868.23|1860.93|471
1733035200000|2024-12-01 06:40:00|1870.42|1863.12|1872.67|1865.37|1877.22|1869.92|1869.44|1862.14|755
1733035500000|2024-12-01 06:45:00|1872.57|1865.27|1873.27|1865.97|1876.31|1869.01|1871.27|1863.97|596
1733035800000|2024-12-01 06:50:00|1873.4|1866.1|1867.43|1860.13|1873.42|1866.12|1866.24|1858.94|567
1733036100000|2024-12-01 06:55:00|1867.45|1860.15|1866.24|1858.94|1867.71|1860.41|1864.08|1856.78|684
1733036400000|2024-12-01 07:00:00|1866.38|1859.08|1863.5|1856.2|1866.48|1859.18|1861.94|1854.64|526
1733036700000|2024-12-01 07:05:00|1863.43|1856.13|1859.75|1852.45|1864.39|1857.09|1859.75|1852.45|646
1733037000000|2024-12-01 07:10:00|1859.86|1852.56|1858|1850.7|1860.92|1853.62|1857.74|1850.44|523
1733037300000|2024-12-01 07:15:00|1858.03|1850.73|1867.49|1860.19|1868.56|1861.26|1858|1850.7|679
1733037600000|2024-12-01 07:20:00|1867.52|1860.22|1866.18|1858.88|1868.58|1861.28|1865.4|1858.1|771
1733037900000|2024-12-01 07:25:00|1866.25|1858.95|1870.31|1863.01|1871.07|1863.77|1865.45|1858.15|762
1733038200000|2024-12-01 07:30:00|1870.3|1863|1867.36|1860.06|1873.17|1865.87|1866.32|1859.02|647
1733038500000|2024-12-01 07:35:00|1867.32|1860.02|1867.58|1860.28|1870.44|1863.14|1866.93|1859.63|448
1733038800000|2024-12-01 07:40:00|1867.65|1860.35|1869.49|1862.19|1869.97|1862.67|1867.65|1860.35|517
1733039100000|2024-12-01 07:45:00|1869.46|1862.16|1870.33|1863.03|1872.89|1865.59|1868.05|1860.75|593
1733039400000|2024-12-01 07:50:00|1870.49|1863.19|1869.56|1862.26|1871.89|1864.59|1869.17|1861.87|541
1733039700000|2024-12-01 07:55:00|1869.39|1862.09|1870.85|1863.55|1871.02|1863.72|1868.06|1860.76|287
1733040000000|2024-12-01 08:00:00|1870.72|1863.42|1871.23|1863.93|1872.49|1865.19|1865.86|1858.56|830
1733040300000|2024-12-01 08:05:00|1870.9|1863.6|1870.69|1863.39|1878.69|1871.39|1870.05|1862.75|626
1733040600000|2024-12-01 08:10:00|1870.54|1863.24|1877.33|1870.03|1878.32|1871.02|1870.53|1863.23|744
1733040900000|2024-12-01 08:15:00|1877.44|1870.14|1876.22|1868.92|1878.77|1871.47|1870.68|1863.38|760
1733041200000|2024-12-01 08:20:00|1876.06|1868.76|1872.38|1865.08|1877.21|1869.91|1872.04|1864.74|791
1733041500000|2024-12-01 08:25:00|1872.43|1865.13|1875.82|1868.52|1879.7|1872.4|1870.69|1863.39|918
1733041800000|2024-12-01 08:30:00|1875.69|1868.39|1878.33|1871.03|1880.47|1873.17|1873.9|1866.6|1004
1733042100000|2024-12-01 08:35:00|1878.25|1870.95|1877.5|1870.2|1881.8|1874.5|1876.02|1868.72|904
1733042400000|2024-12-01 08:40:00|1877.44|1870.14|1880.8|1873.5|1881.52|1874.22|1874.49|1867.19|890
1733042700000|2024-12-01 08:45:00|1880.82|1873.52|1882.08|1874.78|1882.69|1875.39|1876.1|1868.8|881
1733043000000|2024-12-01 08:50:00|1882.22|1874.92|1883.3|1876|1885.69|1878.39|1880.47|1873.17|810
1733043300000|2024-12-01 08:55:00|1883.31|1876.01|1884.53|1877.23|1885.53|1878.23|1878.34|1871.04|818
1733043600000|2024-12-01 09:00:00|1884.52|1877.22|1877.41|1870.11|1885.87|1878.57|1876.8|1869.5|828
1733043900000|2024-12-01 09:05:00|1877.43|1870.13|1871.63|1864.33|1877.51|1870.21|1871.62|1864.32|778
1733044200000|2024-12-01 09:10:00|1871.75|1864.45|1873.42|1866.12|1874.12|1866.82|1868.91|1861.61|717
1733044500000|2024-12-01 09:15:00|1873.36|1866.06|1874.58|1867.28|1876.76|1869.46|1872.76|1865.46|808
1733044800000|2024-12-01 09:20:00|1874.65|1867.35|1871.39|1864.09|1875.48|1868.18|1871.25|1863.95|810
1733045100000|2024-12-01 09:25:00|1871.4|1864.1|1868.99|1861.69|1872.46|1865.16|1866.37|1859.07|642
1733045400000|2024-12-01 09:30:00|1869.26|1861.96|1868.01|1860.71|1869.91|1862.61|1866.25|1858.95|803
1733045700000|2024-12-01 09:35:00|1868.02|1860.72|1870.69|1863.39|1872.44|1865.14|1866.49|1859.19|694
1733046000000|2024-12-01 09:40:00|1870.42|1863.12|1869.55|1862.25|1874.27|1866.97|1869.55|1862.25|678
1733046300000|2024-12-01 09:45:00|1869.46|1862.16|1868.02|1860.72|1870.52|1863.22|1867.7|1860.4|721
1733046600000|2024-12-01 09:50:00|1868.01|1860.71|1867.71|1860.41|1870.72|1863.42|1867.71|1860.41|659
1733046900000|2024-12-01 09:55:00|1867.7|1860.4|1868.78|1861.48|1871.48|1864.18|1867.46|1860.16|719
1733047200000|2024-12-01 10:00:00|1868.55|1861.25|1864.86|1857.56|1868.89|1861.59|1863.21|1855.91|745
1733047500000|2024-12-01 10:05:00|1864.93|1857.63|1866.4|1859.1|1866.63|1859.33|1862.82|1855.52|686
1733047800000|2024-12-01 10:10:00|1866.25|1858.95|1866.72|1859.42|1868.84|1861.54|1865.23|1857.93|655
1733048100000|2024-12-01 10:15:00|1866.82|1859.52|1866.96|1859.66|1867.16|1859.86|1863.05|1855.75|735
1733048400000|2024-12-01 10:20:00|1866.93|1859.63|1868.27|1860.97|1870.6|1863.3|1866.93|1859.63|569
1733048700000|2024-12-01 10:25:00|1868.38|1861.08|1868.82|1861.52|1869.55|1862.25|1864.43|1857.13|703
1733049000000|2024-12-01 10:30:00|1868.83|1861.53|1861.09|1853.79|1869.5|1862.2|1860.77|1853.47|708
1733049300000|2024-12-01 10:35:00|1860.95|1853.65|1857.31|1850.01|1862.8|1855.5|1855.42|1848.12|812
1733049600000|2024-12-01 10:40:00|1857.38|1850.08|1863.13|1855.83|1863.48|1856.18|1856.27|1848.97|766
1733049900000|2024-12-01 10:45:00|1863.12|1855.82|1867.88|1860.58|1868.35|1861.05|1861.56|1854.26|762
1733050200000|2024-12-01 10:50:00|1867.87|1860.57|1871.04|1863.74|1871.78|1864.48|1865.81|1858.51|635
1733050500000|2024-12-01 10:55:00|1871.03|1863.73|1871.26|1863.96|1874.24|1866.94|1870.37|1863.07|667
1733050800000|2024-12-01 11:00:00|1871.28|1863.98|1878.84|1871.54|1879.59|1872.29|1870.55|1863.25|591
1733051100000|2024-12-01 11:05:00|1878.82|1871.52|1876.57|1869.27|1879.48|1872.18|1873.1|1865.8|694
1733051400000|2024-12-01 11:10:00|1876.62|1869.32|1876.38|1869.08|1879.06|1871.76|1876.16|1868.86|768
1733051700000|2024-12-01 11:15:00|1876.35|1869.05|1880.27|1872.97|1880.35|1873.05|1874.37|1867.07|738
1733052000000|2024-12-01 11:20:00|1880.28|1872.98|1881.2|1873.9|1882.46|1875.16|1876.32|1869.02|721
1733052300000|2024-12-01 11:25:00|1881.04|1873.74|1882.13|1874.83|1883.79|1876.49|1879.41|1872.11|631
1733052600000|2024-12-01 11:30:00|1882.1|1874.8|1878.43|1871.13|1882.87|1875.57|1877.45|1870.15|636
1733052900000|2024-12-01 11:35:00|1878.44|1871.14|1882.92|1875.62|1882.98|1875.68|1878.25|1870.95|789
1733053200000|2024-12-01 11:40:00|1882.94|1875.64|1881.95|1874.65|1884.91|1877.61|1879.71|1872.41|698
1733053500000|2024-12-01 11:45:00|1881.92|1874.62|1873.1|1865.8|1882.86|1875.56|1873.1|1865.8|632
1733053800000|2024-12-01 11:50:00|1873.12|1865.82|1876.8|1869.5|1877.74|1870.44|1872.62|1865.32|728
1733054100000|2024-12-01 11:55:00|1876.74|1869.44|1878.13|1870.83|1879|1871.7|1875.85|1868.55|685
1733054400000|2024-12-01 12:00:00|1878.11|1870.81|1876.21|1868.91|1879.87|1872.57|1875.92|1868.62|755
1733054700000|2024-12-01 12:05:00|1876.2|1868.9|1877.15|1869.85|1879.24|1871.94|1875.36|1868.06|622
1733055000000|2024-12-01 12:10:00|1877.16|1869.86|1874.28|1866.98|1878.16|1870.86|1874.24|1866.94|554
1733055300000|2024-12-01 12:15:00|1874.25|1866.95|1868.25|1860.95|1875.67|1868.37|1866.44|1859.14|723
1733055600000|2024-12-01 12:20:00|1868.31|1861.01|1871.7|1864.4|1871.82|1864.52|1867.18|1859.88|734
1733055900000|2024-12-01 12:25:00|1871.71|1864.41|1869.66|1862.36|1873.04|1865.74|1868.29|1860.99|734
1733056200000|2024-12-01 12:30:00|1869.59|1862.29|1867.61|1860.31|1870.26|1862.96|1864.48|1857.18|853
1733056500000|2024-12-01 12:35:00|1867.65|1860.35|1868.55|1861.25|1869.1|1861.8|1865.18|1857.88|828
1733056800000|2024-12-01 12:40:00|1868.58|1861.28|1871.87|1864.57|1872.73|1865.43|1867.65|1860.35|754
1733057100000|2024-12-01 12:45:00|1871.8|1864.5|1870.96|1863.66|1876.84|1869.54|1870.92|1863.62|753
1733057400000|2024-12-01 12:50:00|1870.92|1863.62|1872.64|1865.34|1876.2|1868.9|1869.73|1862.43|736
1733057700000|2024-12-01 12:55:00|1872.65|1865.35|1869.11|1861.81|1877.21|1869.91|1866.63|1859.33|715
1733058000000|2024-12-01 13:00:00|1869.1|1861.8|1872.12|1864.82|1872.12|1864.82|1863.72|1856.42|756
1733058300000|2024-12-01 13:05:00|1872.06|1864.76|1879.75|1872.45|1881.26|1873.96|1872.05|1864.75|803
1733058600000|2024-12-01 13:10:00|1879.82|1872.52|1880.48|1873.18|1881.6|1874.3|1878.59|1871.29|782
1733058900000|2024-12-01 13:15:00|1880.36|1873.06|1879|1871.7|1881.87|1874.57|1877.07|1869.77|696
1733059200000|2024-12-01 13:20:00|1879.01|1871.71|1879.51|1872.21|1883.12|1875.82|1878.97|1871.67|481
1733059500000|2024-12-01 13:25:00|1879.82|1872.52|1878.43|1871.13|1881.5|1874.2|1878.06|1870.76|787
1733059800000|2024-12-01 13:30:00|1878.48|1871.18|1877.61|1870.31|1880.49|1873.19|1874.32|1867.02|799
1733060100000|2024-12-01 13:35:00|1877.73|1870.43|1878.38|1871.08|1879.77|1872.47|1875.3|1868|713
1733060400000|2024-12-01 13:40:00|1878.35|1871.05|1874.44|1867.14|1880.34|1873.04|1873.16|1865.86|838
1733060700000|2024-12-01 13:45:00|1874.55|1867.25|1871.7|1864.4|1874.96|1867.66|1870.29|1862.99|785
1733061000000|2024-12-01 13:50:00|1871.69|1864.39|1874.09|1866.79|1875.95|1868.65|1871.69|1864.39|803
1733061300000|2024-12-01 13:55:00|1874.26|1866.96|1872.53|1865.23|1875.42|1868.12|1869.51|1862.21|819
1733061600000|2024-12-01 14:00:00|1872.37|1865.07|1868.42|1861.12|1873.6|1866.3|1865.11|1857.81|903
1733061900000|2024-12-01 14:05:00|1868.43|1861.13|1874.28|1866.98|1875.91|1868.61|1865.65|1858.35|824
1733062200000|2024-12-01 14:10:00|1874.27|1866.97|1870.43|1863.13|1874.44|1867.14|1869.64|1862.34|753
1733062500000|2024-12-01 14:15:00|1870.52|1863.22|1871.5|1864.2|1871.92|1864.62|1866.79|1859.49|803
1733062800000|2024-12-01 14:20:00|1871.51|1864.21|1870.23|1862.93|1872.49|1865.19|1869.1|1861.8|786
1733063100000|2024-12-01 14:25:00|1870.22|1862.92|1866.67|1859.37|1870.48|1863.18|1864.39|1857.09|767
1733063400000|2024-12-01 14:30:00|1866.56|1859.26|1864.37|1857.07|1867.39|1860.09|1862.64|1855.34|784
1733063700000|2024-12-01 14:35:00|1864.47|1857.17|1874.31|1867.01|1876.28|1868.98|1863.18|1855.88|676
1733064000000|2024-12-01 14:40:00|1874.3|1867|1874.23|1866.93|1874.79|1867.49|1872.77|1865.47|716
1733064300000|2024-12-01 14:45:00|1874.25|1866.95|1879.55|1872.25|1879.91|1872.61|1872.88|1865.58|729
1733064600000|2024-12-01 14:50:00|1879.76|1872.46|1878.49|1871.19|1880.37|1873.07|1877.35|1870.05|640
1733064900000|2024-12-01 14:55:00|1878.84|1871.54|1884.17|1876.87|1887.98|1880.68|1878.82|1871.52|618
1733065200000|2024-12-01 15:00:00|1884.31|1877.01|1882.68|1875.38|1885.26|1877.96|1881.79|1874.49|596
1733065500000|2024-12-01 15:05:00|1882.69|1875.39|1882.08|1874.78|1882.88|1875.58|1877.72|1870.42|746
1733065800000|2024-12-01 15:10:00|1882.1|1874.8|1878.3|1871|1883.23|1875.93|1876.21|1868.91|926
1733066100000|2024-12-01 15:15:00|1878.33|1871.03|1883.5|1876.2|1888.12|1880.82|1877.54|1870.24|810
1733066400000|2024-12-01 15:20:00|1883.49|1876.19|1891.65|1884.35|1892.69|1885.39|1883.24|1875.94|791
1733066700000|2024-12-01 15:25:00|1891.8|1884.5|1897.41|1890.11|1898.91|1891.61|1891.28|1883.98|770
1733067000000|2024-12-01 15:30:00|1897.28|1889.98|1901.34|1894.04|1905.14|1897.84|1892.89|1885.59|948
1733067300000|2024-12-01 15:35:00|1900.88|1893.58|1897.52|1890.22|1903.68|1896.38|1896.31|1889.01|975
1733067600000|2024-12-01 15:40:00|1897.53|1890.23|1890.25|1882.95|1900.32|1893.02|1887.53|1880.23|913
1733067900000|2024-12-01 15:45:00|1890.37|1883.07|1897.42|1890.12|1897.67|1890.37|1890.37|1883.07|886
1733068200000|2024-12-01 15:50:00|1897.46|1890.16|1889.09|1881.79|1897.46|1890.16|1889.09|1881.79|900
1733068500000|2024-12-01 15:55:00|1889.08|1881.78|1886.56|1879.26|1889.08|1881.78|1884.86|1877.56|826
1733068800000|2024-12-01 16:00:00|1886.52|1879.22|1887.4|1880.1|1891.02|1883.72|1884.45|1877.15|851
1733069100000|2024-12-01 16:05:00|1887.39|1880.09|1883.56|1876.26|1893.05|1885.75|1883.45|1876.15|948
1733069400000|2024-12-01 16:10:00|1883.49|1876.19|1896.39|1889.09|1898.92|1891.62|1883.47|1876.17|864
1733069700000|2024-12-01 16:15:00|1896.28|1888.98|1890.72|1883.42|1896.28|1888.98|1886.43|1879.13|900
1733070000000|2024-12-01 16:20:00|1890.69|1883.39|1887.34|1880.04|1896.58|1889.28|1887.3|1880|861
1733070300000|2024-12-01 16:25:00|1887.33|1880.03|1887.26|1879.96|1888.27|1880.97|1884.86|1877.56|697
1733070600000|2024-12-01 16:30:00|1887.25|1879.95|1890.92|1883.62|1894.58|1887.28|1885.1|1877.8|817
1733070900000|2024-12-01 16:35:00|1890.76|1883.46|1890.32|1883.02|1893.83|1886.53|1889.11|1881.81|823
1733071200000|2024-12-01 16:40:00|1890.38|1883.08|1895.27|1887.97|1897.27|1889.97|1890.3|1883|755
1733071500000|2024-12-01 16:45:00|1895.26|1887.96|1890.19|1882.89|1895.87|1888.57|1888.46|1881.16|789
1733071800000|2024-12-01 16:50:00|1889.75|1882.45|1888.79|1881.49|1889.86|1882.56|1886.7|1879.4|706
1733072100000|2024-12-01 16:55:00|1888.72|1881.42|1882.72|1875.42|1888.86|1881.56|1881.77|1874.47|818
1733072400000|2024-12-01 17:00:00|1882.84|1875.54|1889.84|1882.54|1895.47|1888.17|1882.38|1875.08|735
1733072700000|2024-12-01 17:05:00|1889.75|1882.45|1896.52|1889.22|1897.87|1890.57|1882.88|1875.58|874
1733073000000|2024-12-01 17:10:00|1896.59|1889.29|1892.81|1885.51|1898.43|1891.13|1889.83|1882.53|923
1733073300000|2024-12-01 17:15:00|1892.67|1885.37|1887.41|1880.11|1893.12|1885.82|1884.28|1876.98|985
1733073600000|2024-12-01 17:20:00|1887.5|1880.2|1885.52|1878.22|1891.61|1884.31|1884.02|1876.72|1009
1733073900000|2024-12-01 17:25:00|1885.44|1878.14|1874.26|1866.96|1885.55|1878.25|1873.12|1865.82|812
1733074200000|2024-12-01 17:30:00|1873.88|1866.58|1875.8|1868.5|1878.08|1870.78|1872.72|1865.42|867
1733074500000|2024-12-01 17:35:00|1875.7|1868.4|1874.6|1867.3|1877.37|1870.07|1870.49|1863.19|820
1733074800000|2024-12-01 17:40:00|1874.58|1867.28|1875.7|1868.4|1877.38|1870.08|1871.31|1864.01|829
1733075100000|2024-12-01 17:45:00|1875.69|1868.39|1874.83|1867.53|1877.28|1869.98|1872.62|1865.32|844
1733075400000|2024-12-01 17:50:00|1874.97|1867.67|1876.27|1868.97|1878.64|1871.34|1873.26|1865.96|797
1733075700000|2024-12-01 17:55:00|1876.26|1868.96|1878.87|1871.57|1879.02|1871.72|1874.42|1867.12|794
1733076000000|2024-12-01 18:00:00|1878.65|1871.35|1882.08|1874.78|1885.95|1878.65|1875.64|1868.34|832
1733076300000|2024-12-01 18:05:00|1882.09|1874.79|1888.23|1880.93|1888.8|1881.5|1880.5|1873.2|774
1733076600000|2024-12-01 18:10:00|1888.25|1880.95|1887.35|1880.05|1889.23|1881.93|1885.33|1878.03|789
1733076900000|2024-12-01 18:15:00|1887.32|1880.02|1881.49|1874.19|1890.5|1883.2|1881.3|1874|665
1733077200000|2024-12-01 18:20:00|1881.46|1874.16|1887.17|1879.87|1889.85|1882.55|1881.46|1874.16|688
1733077500000|2024-12-01 18:25:00|1887.19|1879.89|1881.79|1874.49|1888|1880.7|1881.01|1873.71|636
1733077800000|2024-12-01 18:30:00|1881.77|1874.47|1877.01|1869.71|1882.37|1875.07|1875.02|1867.72|657
1733078100000|2024-12-01 18:35:00|1877.06|1869.76|1880.48|1873.18|1881.42|1874.12|1873.97|1866.67|762
1733078400000|2024-12-01 18:40:00|1880.51|1873.21|1882.22|1874.92|1886.48|1879.18|1880.38|1873.08|717
1733078700000|2024-12-01 18:45:00|1882.2|1874.9|1881.25|1873.95|1882.27|1874.97|1877.24|1869.94|782
1733079000000|2024-12-01 18:50:00|1881.22|1873.92|1875.35|1868.05|1883.46|1876.16|1875.31|1868.01|816
1733079300000|2024-12-01 18:55:00|1875.33|1868.03|1877.07|1869.77|1877.46|1870.16|1872.27|1864.97|866
1733079600000|2024-12-01 19:00:00|1876.91|1869.61|1876.8|1869.5|1877.54|1870.24|1870.21|1862.91|935
1733079900000|2024-12-01 19:05:00|1876.79|1869.49|1879.86|1872.56|1883.87|1876.57|1875.91|1868.61|759
1733080200000|2024-12-01 19:10:00|1879.92|1872.62|1881.42|1874.12|1881.63|1874.33|1877.35|1870.05|821
1733080500000|2024-12-01 19:15:00|1881.46|1874.16|1885.66|1878.36|1887.01|1879.71|1880.39|1873.09|900
1733080800000|2024-12-01 19:20:00|1885.79|1878.49|1875.38|1868.08|1886.26|1878.96|1874.24|1866.94|969
1733081100000|2024-12-01 19:25:00|1875.34|1868.04|1876.1|1868.8|1877.88|1870.58|1871.27|1863.97|859
1733081400000|2024-12-01 19:30:00|1876.12|1868.82|1876.88|1869.58|1877.26|1869.96|1871.3|1864|902
1733081700000|2024-12-01 19:35:00|1876.83|1869.53|1871.84|1864.54|1877.36|1870.06|1871.38|1864.08|865
1733082000000|2024-12-01 19:40:00|1871.8|1864.5|1870.48|1863.18|1874.95|1867.65|1870.26|1862.96|885
1733082300000|2024-12-01 19:45:00|1870.47|1863.17|1864.42|1857.12|1873.47|1866.17|1863.07|1855.77|971
1733082600000|2024-12-01 19:50:00|1864.43|1857.13|1874.35|1867.05|1874.92|1867.62|1862.5|1855.2|852
1733082900000|2024-12-01 19:55:00|1874.37|1867.07|1876.74|1869.44|1878.08|1870.78|1872.12|1864.82|660
1733083200000|2024-12-01 20:00:00|1876.61|1869.31|1864.62|1857.32|1877.47|1870.17|1863.4|1856.1|862
1733083500000|2024-12-01 20:05:00|1864.56|1857.26|1855.37|1848.07|1868.2|1860.9|1853.8|1846.5|951
1733083800000|2024-12-01 20:10:00|1855.4|1848.1|1858.36|1851.06|1859.49|1852.19|1850.37|1843.07|967
1733084100000|2024-12-01 20:15:00|1858.52|1851.22|1862.09|1854.79|1862.71|1855.41|1852.86|1845.56|966
1733084400000|2024-12-01 20:20:00|1862.08|1854.78|1858.47|1851.17|1864.41|1857.11|1856.69|1849.39|931
1733084700000|2024-12-01 20:25:00|1858.48|1851.18|1851.11|1843.81|1860.68|1853.38|1848.97|1841.67|1013
1733085000000|2024-12-01 20:30:00|1851.13|1843.83|1857.17|1849.87|1857.32|1850.02|1847.56|1840.26|1039
1733085300000|2024-12-01 20:35:00|1857.15|1849.85|1859.69|1852.39|1863.3|1856|1854.63|1847.33|882
1733085600000|2024-12-01 20:40:00|1859.67|1852.37|1856.19|1848.89|1860.13|1852.83|1855.22|1847.92|782
1733085900000|2024-12-01 20:45:00|1856.15|1848.85|1862.88|1846.58|1862.93|1851.93|1852.67|1841.42|858
1733086200000|2024-12-01 20:50:00|1862.89|1846.59|1870.49|1854.19|1870.52|1854.22|1862.4|1846.1|765
1733086500000|2024-12-01 20:55:00|1870.52|1854.22|1874.19|1857.89|1874.26|1857.96|1867.91|1851.61|721
1733086800000|2024-12-01 21:00:00|1874.2|1857.9|1880.09|1863.79|1880.09|1863.79|1868.77|1852.47|881
1733087100000|2024-12-01 21:05:00|1880.04|1863.74|1894.13|1877.83|1895.88|1879.58|1878.93|1862.63|856
1733087400000|2024-12-01 21:10:00|1894.08|1877.78|1895.07|1878.77|1898.32|1882.02|1891.77|1875.47|857
1733087700000|2024-12-01 21:15:00|1894.91|1878.61|1900.98|1884.68|1901.07|1884.77|1893.8|1877.5|881
1733088000000|2024-12-01 21:20:00|1900.58|1884.28|1901.97|1885.67|1902.1|1885.8|1895.64|1879.34|896
1733088300000|2024-12-01 21:25:00|1902.1|1885.8|1902.77|1886.47|1906.68|1890.38|1900.43|1884.13|831
1733088600000|2024-12-01 21:30:00|1902.79|1886.49|1889.58|1873.28|1903|1886.7|1888.73|1872.43|940
1733088900000|2024-12-01 21:35:00|1889.55|1873.25|1888.6|1872.3|1890.55|1874.25|1884.56|1868.26|777
1733089200000|2024-12-01 21:40:00|1888.58|1872.28|1885.93|1869.63|1888.94|1872.64|1884.63|1868.33|805
1733089500000|2024-12-01 21:45:00|1885.91|1869.61|1885.21|1868.91|1890.87|1874.57|1881.7|1865.4|879
1733089800000|2024-12-01 21:50:00|1885.78|1869.48|1885.96|1869.66|1888.33|1872.03|1883.44|1867.14|983
1733090100000|2024-12-01 21:55:00|1885.94|1869.64|1888.87|1872.57|1889.3|1873|1883.09|1866.79|942
1733090400000|2024-12-01 22:00:00|1888.75|1872.45|1897.78|1881.48|1900.01|1883.71|1887.38|1871.08|920
1733090700000|2024-12-01 22:05:00|1897.75|1881.45|1904.5|1897.2|1908.69|1897.25|1897.01|1880.71|841
1733091000000|2024-12-01 22:10:00|1903.9|1896.6|1899.95|1892.65|1905.65|1898.35|1894.52|1887.22|705
1733091300000|2024-12-01 22:15:00|1900.25|1892.95|1903.35|1896.05|1906.15|1898.85|1892.1|1884.8|510
1733091600000|2024-12-01 22:20:00|1903.25|1895.95|1898.07|1890.77|1906.1|1898.8|1897.6|1890.3|414
1733091900000|2024-12-01 22:25:00|1897.97|1890.67|1890.65|1883.35|1898.25|1890.95|1890.25|1882.95|244
1733092200000|2024-12-01 22:30:00|1890.35|1883.05|1893.48|1886.18|1896.56|1889.26|1890.35|1883.05|231
1733092500000|2024-12-01 22:35:00|1893.8|1886.5|1892.45|1885.15|1896.7|1889.4|1891.35|1884.05|169
1733092800000|2024-12-01 22:40:00|1892.35|1885.05|1892.65|1885.35|1893.35|1886.05|1892.15|1884.85|39
1733093100000|2024-12-01 22:45:00|1892.25|1884.95|1893.15|1885.85|1893.65|1886.35|1890.35|1883.05|198
1733093400000|2024-12-01 22:50:00|1892.85|1885.55|1888.75|1881.45|1892.85|1885.55|1888.75|1881.45|142
1733093700000|2024-12-01 22:55:00|1888.6|1881.3|1890.95|1883.65|1894.1|1886.8|1887.55|1880.25|186
1733094000000|2024-12-01 23:00:00|1890.4|1883.1|1896.75|1889.45|1896.9|1889.6|1888.15|1880.85|518
1733094300000|2024-12-01 23:05:00|1896.2|1888.9|1889.72|1882.42|1897.65|1890.35|1889.25|1881.95|504
1733094600000|2024-12-01 23:10:00|1889.57|1882.27|1894.41|1887.11|1895.2|1887.9|1887.11|1879.81|450
1733094900000|2024-12-01 23:15:00|1895.05|1887.75|1893.75|1886.45|1897.9|1890.6|1889.25|1881.95|705
1733095200000|2024-12-01 23:20:00|1894.1|1886.8|1896.35|1889.05|1898.35|1891.05|1893.15|1885.85|709
1733095500000|2024-12-01 23:25:00|1896.3|1889|1903.3|1896|1903.9|1896.6|1895.3|1888|488
1733095800000|2024-12-01 23:30:00|1903.35|1896.05|1896.9|1889.6|1904.4|1897.1|1896.25|1888.95|670
1733096100000|2024-12-01 23:35:00|1897.25|1889.95|1905.45|1898.15|1905.45|1898.15|1894.78|1887.48|792
1733096400000|2024-12-01 23:40:00|1905.25|1897.95|1905.56|1898.26|1908.65|1901.35|1901.45|1894.15|539
1733096700000|2024-12-01 23:45:00|1905.45|1898.15|1897.3|1890|1906.65|1899.35|1897.3|1890|391
1733097000000|2024-12-01 23:50:00|1897.25|1889.95|1893.65|1886.35|1898.35|1891.05|1887.15|1879.85|381
1733097300000|2024-12-01 23:55:00|1892.65|1885.35|1896.15|1888.85|1897.65|1890.35|1887.3|1880|591
1733097600000|2024-12-02 00:00:00|1895.9|1888.6|1905.45|1898.15|1909.2|1901.9|1895.85|1888.55|617
1733097900000|2024-12-02 00:05:00|1904.55|1897.25|1902.7|1895.4|1910.05|1902.75|1896.5|1889.2|761
1733098200000|2024-12-02 00:10:00|1902.65|1895.35|1903.15|1895.85|1908.1|1900.8|1899.3|1892|400
1733098500000|2024-12-02 00:15:00|1902.65|1895.35|1896.3|1889|1903.15|1895.85|1893.35|1886.05|526
1733098800000|2024-12-02 00:20:00|1896.45|1889.15|1913.25|1905.95|1914.25|1906.95|1896.25|1888.95|418
1733099100000|2024-12-02 00:25:00|1913.15|1905.85|1904.9|1897.6|1913.15|1905.85|1897.3|1890|753
1733099400000|2024-12-02 00:30:00|1903.65|1896.35|1908.23|1900.93|1912.65|1905.35|1900.65|1893.35|663
1733099700000|2024-12-02 00:35:00|1908.3|1901|1909.65|1902.35|1911.85|1904.55|1903.6|1896.3|651
1733100000000|2024-12-02 00:40:00|1909.15|1901.85|1907.3|1900|1918.37|1911.07|1904.6|1897.3|601
1733100300000|2024-12-02 00:45:00|1907.4|1900.1|1903.95|1896.65|1917.65|1910.35|1902.3|1895|787
1733100600000|2024-12-02 00:50:00|1904.06|1896.76|1906.01|1898.71|1912.03|1904.73|1898.43|1891.13|890
1733100900000|2024-12-02 00:55:00|1905.97|1898.67|1924|1916.7|1931.65|1924.35|1904.49|1897.19|846
1733101200000|2024-12-02 01:00:00|1924.05|1916.75|1928.7|1921.4|1929.75|1922.45|1915.55|1908.25|807
1733101500000|2024-12-02 01:05:00|1928.85|1921.55|1929.4|1922.1|1934.65|1927.35|1926.75|1919.45|584
1733101800000|2024-12-02 01:10:00|1928.4|1921.1|1924.4|1917.1|1932.85|1925.55|1924.3|1917|610
1733102100000|2024-12-02 01:15:00|1924.3|1917|1938.5|1931.2|1938.66|1931.36|1922.5|1915.2|871
1733102400000|2024-12-02 01:20:00|1938.6|1931.3|1945.8|1938.5|1946.15|1938.85|1935.4|1928.1|878
1733102700000|2024-12-02 01:25:00|1944.9|1937.6|1945.25|1937.95|1947.65|1940.35|1940.3|1933|814
1733103000000|2024-12-02 01:30:00|1945.45|1938.15|1924|1916.7|1947.15|1939.85|1923.85|1916.55|769
1733103300000|2024-12-02 01:35:00|1923.9|1916.6|1927.65|1920.35|1932.65|1925.35|1919.35|1912.05|751
1733103600000|2024-12-02 01:40:00|1928.15|1920.85|1925.65|1918.35|1928.15|1920.85|1917.25|1909.95|655
1733103900000|2024-12-02 01:45:00|1925.15|1917.85|1935|1927.7|1939.9|1932.6|1924.3|1917|940
1733104200000|2024-12-02 01:50:00|1935.05|1927.75|1928.4|1921.1|1936.66|1929.36|1923.9|1916.6|975
1733104500000|2024-12-02 01:55:00|1928.5|1921.2|1933.28|1925.98|1935.15|1927.85|1928.4|1921.1|797
1733104800000|2024-12-02 02:00:00|1933.46|1926.16|1948.3|1941|1949|1941.7|1933.46|1926.16|921
1733105100000|2024-12-02 02:05:00|1948.35|1941.05|1940.75|1933.45|1952.89|1945.59|1940.45|1933.15|867
1733105400000|2024-12-02 02:10:00|1940.65|1933.35|1933.85|1926.55|1941.15|1933.85|1930.7|1923.4|698
1733105700000|2024-12-02 02:15:00|1934.18|1926.88|1914.6|1907.3|1934.8|1927.5|1914.5|1907.2|1035
1733106000000|2024-12-02 02:20:00|1915.42|1908.12|1915.95|1908.65|1923.3|1916|1910|1902.7|935
1733106300000|2024-12-02 02:25:00|1915.7|1908.4|1929.5|1922.2|1930.9|1923.6|1914.95|1907.65|739
1733106600000|2024-12-02 02:30:00|1929.85|1922.55|1920.95|1913.65|1930.88|1923.58|1919|1911.7|941
1733106900000|2024-12-02 02:35:00|1921|1913.7|1924.5|1917.2|1925.39|1918.09|1919.49|1912.19|899
1733107200000|2024-12-02 02:40:00|1925.2|1917.9|1927.5|1920.2|1933.35|1926.05|1925.2|1917.9|378
1733107500000|2024-12-02 02:45:00|1927.6|1920.3|1938.6|1931.3|1940.85|1933.55|1926.4|1919.1|586
1733107800000|2024-12-02 02:50:00|1938.8|1931.5|1944.19|1936.89|1945.62|1938.32|1935.5|1928.2|604
1733108100000|2024-12-02 02:55:00|1944.09|1936.79|1961.6|1954.3|1961.6|1954.3|1943.21|1935.91|578
1733108400000|2024-12-02 03:00:00|1961.55|1954.25|1971.6|1964.3|1972.6|1965.3|1959.5|1952.2|780
1733108700000|2024-12-02 03:05:00|1971.8|1964.5|1959.15|1951.85|1974.95|1967.65|1956.4|1949.1|803
1733109000000|2024-12-02 03:10:00|1958.4|1951.1|1955.25|1947.95|1961.05|1953.75|1951|1943.7|466
1733109300000|2024-12-02 03:15:00|1955.35|1948.05|1960.45|1953.15|1964.65|1957.35|1953.3|1946|532
1733109600000|2024-12-02 03:20:00|1960.55|1953.25|1963.55|1956.25|1969.85|1962.55|1958.6|1951.3|574
1733109900000|2024-12-02 03:25:00|1963.82|1956.52|1955.35|1948.05|1966.32|1959.02|1955.35|1948.05|617
1733110200000|2024-12-02 03:30:00|1956.1|1948.8|1950.5|1943.2|1956.53|1949.23|1945.75|1938.45|693
1733110500000|2024-12-02 03:35:00|1950.55|1943.25|1944.6|1937.3|1951.29|1943.99|1944.38|1937.08|822
1733110800000|2024-12-02 03:40:00|1944.5|1937.2|1940.41|1933.11|1949.4|1942.1|1938.8|1931.5|779
1733111100000|2024-12-02 03:45:00|1940.38|1933.08|1931.95|1924.65|1945.36|1938.06|1931.45|1924.15|982
1733111400000|2024-12-02 03:50:00|1931.9|1924.6|1906.75|1899.45|1931.95|1924.65|1905.33|1898.03|966
1733111700000|2024-12-02 03:55:00|1906.85|1899.55|1892.15|1884.85|1913.8|1906.5|1882.6|1875.3|1043
1733112000000|2024-12-02 04:00:00|1892.05|1884.75|1904.85|1897.55|1914.6|1907.3|1890.4|1883.1|1074
1733112300000|2024-12-02 04:05:00|1904.95|1897.65|1879.5|1872.2|1911.64|1904.34|1870.98|1863.68|1072
1733112600000|2024-12-02 04:10:00|1879.47|1872.17|1869.15|1861.85|1880.65|1873.35|1868.3|1861|1092
1733112900000|2024-12-02 04:15:00|1868.75|1861.45|1876.25|1868.95|1884.45|1877.15|1867.8|1860.5|956
1733113200000|2024-12-02 04:20:00|1876.3|1869|1877.15|1869.85|1880.65|1873.35|1862.15|1854.85|946
1733113500000|2024-12-02 04:25:00|1876.15|1868.85|1879.45|1872.15|1884.65|1877.35|1876.15|1868.85|504
1733113800000|2024-12-02 04:30:00|1879.15|1871.85|1883.45|1876.15|1892.4|1885.1|1876.35|1869.05|598
1733114100000|2024-12-02 04:35:00|1883.55|1876.25|1907.15|1899.85|1908.15|1900.85|1882.65|1875.35|615
1733114400000|2024-12-02 04:40:00|1907.65|1900.35|1917.85|1910.55|1918.9|1911.6|1905.35|1898.05|637
1733114700000|2024-12-02 04:45:00|1917.35|1910.05|1915.2|1907.9|1917.95|1910.65|1913.95|1906.65|512
1733115000000|2024-12-02 04:50:00|1915.15|1907.85|1920.2|1912.9|1920.65|1913.35|1913.95|1906.65|610
1733115300000|2024-12-02 04:55:00|1920.3|1913|1929.15|1921.85|1932.15|1924.85|1919.55|1912.25|472
1733115600000|2024-12-02 05:00:00|1928.9|1921.6|1936.4|1929.1|1936.67|1929.37|1927.7|1920.4|769
1733115900000|2024-12-02 05:05:00|1936.5|1929.2|1957.61|1950.31|1957.65|1950.35|1931.35|1924.05|763
1733116200000|2024-12-02 05:10:00|1957.15|1949.85|1961.35|1954.05|1962.65|1955.35|1945.15|1937.85|590
1733116500000|2024-12-02 05:15:00|1960.35|1953.05|1967.99|1960.69|1970.15|1962.85|1959.9|1952.6|832
1733116800000|2024-12-02 05:20:00|1967.7|1960.4|1965.7|1958.4|1972.9|1965.6|1960.3|1953|983
1733117100000|2024-12-02 05:25:00|1965.85|1958.55|1969.35|1962.05|1976.6|1969.3|1965.7|1958.4|645
1733117400000|2024-12-02 05:30:00|1969.15|1961.85|1981.5|1974.2|1982|1974.7|1968.25|1960.95|721
1733117700000|2024-12-02 05:35:00|1981.4|1974.1|1962.4|1955.1|1981.85|1974.55|1959.75|1952.45|844
1733118000000|2024-12-02 05:40:00|1962.25|1954.95|1950.25|1942.95|1966.04|1958.74|1946.2|1938.9|1035
1733118300000|2024-12-02 05:45:00|1950.1|1942.8|1957.9|1950.6|1961.85|1954.55|1946.35|1939.05|981
1733118600000|2024-12-02 05:50:00|1957.95|1950.65|1960.5|1953.2|1961.55|1954.25|1943.69|1936.39|981
1733118900000|2024-12-02 05:55:00|1960.45|1953.15|1959.3|1952|1964|1956.7|1953.85|1946.55|875
1733119200000|2024-12-02 06:00:00|1959.45|1952.15|1960.25|1952.95|1965.6|1958.3|1956.7|1949.4|967
1733119500000|2024-12-02 06:05:00|1960.35|1953.05|1943.15|1935.85|1960.53|1953.23|1941.5|1934.2|851
1733119800000|2024-12-02 06:10:00|1942.75|1935.45|1942.15|1934.85|1951.64|1944.34|1940.25|1932.95|944
1733120100000|2024-12-02 06:15:00|1942.2|1934.9|1940.25|1932.95|1951.32|1944.02|1939.17|1931.87|966
1733120400000|2024-12-02 06:20:00|1940.3|1933|1922.45|1915.15|1942|1934.7|1922.4|1915.1|828
1733120700000|2024-12-02 06:25:00|1922.15|1914.85|1931.15|1923.85|1933.15|1925.85|1920.35|1913.05|677
1733121000000|2024-12-02 06:30:00|1930.7|1923.4|1939.68|1932.38|1950|1942.7|1930.55|1923.25|413
1733121300000|2024-12-02 06:35:00|1939.7|1932.4|1947.5|1940.2|1951.63|1944.33|1933.3|1926|770
1733121600000|2024-12-02 06:40:00|1947.7|1940.4|1961.9|1954.6|1962.6|1955.3|1947.15|1939.85|608
1733121900000|2024-12-02 06:45:00|1961.95|1954.65|1963.4|1956.1|1967.25|1959.95|1958.45|1951.15|784
1733122200000|2024-12-02 06:50:00|1963.6|1956.3|1972.15|1964.85|1974.65|1967.35|1963.35|1956.05|839
1733122500000|2024-12-02 06:55:00|1972.25|1964.95|1972.15|1964.85|1976.3|1969|1968.3|1961|760
1733122800000|2024-12-02 07:00:00|1972.5|1965.2|1975.4|1968.1|1976.59|1969.29|1964.35|1957.05|680
1733123100000|2024-12-02 07:05:00|1976.4|1969.1|1975.35|1968.05|1980.8|1973.5|1972.55|1965.25|661
1733123400000|2024-12-02 07:10:00|1975.15|1967.85|1974.4|1967.1|1984.65|1977.35|1973.6|1966.3|641
1733123700000|2024-12-02 07:15:00|1974.9|1967.6|1967.05|1959.75|1979.75|1972.45|1966.15|1958.85|665
1733124000000|2024-12-02 07:20:00|1967.15|1959.85|1963.93|1956.63|1982.65|1975.35|1961.3|1954|629
1733124300000|2024-12-02 07:25:00|1963.97|1956.67|1966.15|1958.85|1976.15|1968.85|1958.15|1950.85|634
1733124600000|2024-12-02 07:30:00|1967.15|1959.85|1960.8|1953.5|1975.15|1967.85|1956.35|1949.05|627
1733124900000|2024-12-02 07:35:00|1961.4|1954.1|1982.45|1975.15|1988.03|1980.73|1951.07|1943.77|869
1733125200000|2024-12-02 07:40:00|1982.76|1975.46|1995.75|1988.45|2005.1|1997.8|1978.09|1970.79|839
1733125500000|2024-12-02 07:45:00|1995.3|1988|1985.18|1977.88|2005.45|1998.15|1975.95|1968.65|918
1733125800000|2024-12-02 07:50:00|1985.55|1978.25|1985.15|1977.85|1989.4|1982.1|1974.65|1967.35|718
1733126100000|2024-12-02 07:55:00|1985.65|1978.35|1984.65|1977.35|1994.55|1987.25|1978.74|1971.44|552
1733126400000|2024-12-02 08:00:00|1984.15|1976.85|1977.15|1969.85|1985.65|1978.35|1969.3|1962|724
1733126700000|2024-12-02 08:05:00|1976.15|1968.85|1998.4|1991.1|1999.9|1992.6|1976.15|1968.85|528
1733127000000|2024-12-02 08:10:00|1998.45|1991.15|1990.2|1982.9|2009.55|2002.25|1989.25|1981.95|493
1733127300000|2024-12-02 08:15:00|1990.1|1982.8|1961.05|1953.75|1993.55|1986.25|1961.05|1953.75|915
1733127600000|2024-12-02 08:20:00|1961.15|1953.85|1961.4|1954.1|1966.3|1959|1949.35|1942.05|1142
1733127900000|2024-12-02 08:25:00|1961.35|1954.05|1958.22|1950.92|1970.45|1963.15|1952.65|1945.35|1097
1733128200000|2024-12-02 08:30:00|1958.3|1951|1953.21|1945.91|1967.9|1960.6|1950.45|1943.15|988
1733128500000|2024-12-02 08:35:00|1953.2|1945.9|1928.19|1920.89|1956.75|1949.45|1926.6|1919.3|1046
1733128800000|2024-12-02 08:40:00|1928.33|1921.03|1913.25|1905.95|1928.54|1921.24|1895.46|1888.16|1103
1733129100000|2024-12-02 08:45:00|1913.45|1906.15|1914.2|1906.9|1919.2|1911.9|1890.65|1883.35|1095
1733129400000|2024-12-02 08:50:00|1914.9|1907.6|1938.35|1931.05|1941.15|1933.85|1914.15|1906.85|997
1733129700000|2024-12-02 08:55:00|1938.2|1930.9|1913.75|1906.45|1938.2|1930.9|1912.05|1904.75|1042
1733130000000|2024-12-02 09:00:00|1913.7|1906.4|1915.49|1908.19|1926.8|1919.5|1903.17|1895.87|1128
1733130300000|2024-12-02 09:05:00|1915.53|1908.23|1941.24|1933.94|1943.87|1936.57|1912.48|1905.18|1065
1733130600000|2024-12-02 09:10:00|1941.22|1933.92|1971.25|1963.95|1975.5|1968.2|1940.75|1933.45|1039
1733130900000|2024-12-02 09:15:00|1971.15|1963.85|1959.75|1952.45|1985.95|1978.65|1959.25|1951.95|1043
1733131200000|2024-12-02 09:20:00|1959.3|1952|1973.03|1965.73|1977.63|1970.33|1959.3|1952|1106
1733131500000|2024-12-02 09:25:00|1973.94|1966.64|1996.95|1989.65|2000.06|1992.76|1972.5|1965.2|1034
1733131800000|2024-12-02 09:30:00|1996.9|1989.6|2010.35|2003.05|2012.15|2004.85|1986.1|1978.8|695
1733132100000|2024-12-02 09:35:00|2010.5|2003.2|2026.15|2018.85|2026.94|2019.64|2003.6|1996.3|825
1733132400000|2024-12-02 09:40:00|2026.1|2018.8|2024.3|2017|2046.45|2039.15|2016.7|2009.4|1039
1733132700000|2024-12-02 09:45:00|2023.8|2016.5|2023.72|2016.42|2037.65|2030.35|2014.15|2006.85|1097
1733133000000|2024-12-02 09:50:00|2024.39|2017.09|2070.35|2063.05|2072.4|2065.1|2024.39|2017.09|1022
1733133300000|2024-12-02 09:55:00|2070.89|2063.59|2081.05|2073.75|2098.9|2091.6|2068.1|2060.8|1055
1733133600000|2024-12-02 10:00:00|2082.65|2075.35|2064.65|2057.35|2092|2084.7|2054.09|2046.79|1096
1733133900000|2024-12-02 10:05:00|2064.47|2057.17|2057.44|2050.14|2072.2|2064.9|2042.55|2035.25|1041
1733134200000|2024-12-02 10:10:00|2057.6|2050.3|2063.2|2055.9|2077.95|2070.65|2057.15|2049.85|1084
1733134500000|2024-12-02 10:15:00|2063.18|2055.88|2048.95|2041.65|2065.52|2058.22|2047.15|2039.85|1061
1733134800000|2024-12-02 10:20:00|2049|2041.7|2038.3|2031|2066.6|2059.3|2031.12|2023.82|1069
1733135100000|2024-12-02 10:25:00|2038.8|2031.5|2056.4|2049.1|2074.15|2066.85|2038.5|2031.2|977
1733135400000|2024-12-02 10:30:00|2056.35|2049.05|2039.55|2032.25|2063.9|2056.6|2034.25|2026.95|1095
1733135700000|2024-12-02 10:35:00|2039.5|2032.2|2021.5|2014.2|2041.36|2034.06|2021.43|2014.13|1071
1733136000000|2024-12-02 10:40:00|2021.3|2014|2015.75|2008.45|2021.9|2014.6|2003.1|1995.8|1085
1733136300000|2024-12-02 10:45:00|2015.7|2008.4|1998.15|1990.85|2015.75|2008.45|1982.3|1975|1142
1733136600000|2024-12-02 10:50:00|1998.1|1990.8|1979.08|1971.78|2000.2|1992.9|1977.4|1970.1|1158
1733136900000|2024-12-02 10:55:00|1979.4|1972.1|1980.95|1973.65|1982.92|1975.62|1967.31|1960.01|1092
1733137200000|2024-12-02 11:00:00|1981.45|1974.15|1972.75|1965.45|1996.4|1989.1|1964.5|1957.2|1141
1733137500000|2024-12-02 11:05:00|1973.75|1966.45|1958.84|1951.54|1983.95|1976.65|1957|1949.7|1122
1733137800000|2024-12-02 11:10:00|1959.15|1951.85|1965.15|1957.85|1967|1959.7|1949.3|1942|1078
1733138100000|2024-12-02 11:15:00|1965.6|1958.3|1999.35|1992.05|2011.66|2004.36|1964.2|1956.9|1095
1733138400000|2024-12-02 11:20:00|1999.75|1992.45|1997.8|1990.5|2014.15|2006.85|1994.93|1987.63|1104
1733138700000|2024-12-02 11:25:00|1997.77|1990.47|2006.65|1999.35|2010.25|2002.95|1993.21|1985.91|1054
1733139000000|2024-12-02 11:30:00|2006.39|1999.09|1985.4|1978.1|2007.99|2000.69|1984.65|1977.35|930
1733139300000|2024-12-02 11:35:00|1985.45|1978.15|1973.55|1966.25|1986.15|1978.85|1969.43|1962.13|896
1733139600000|2024-12-02 11:40:00|1972.75|1965.45|1971.85|1964.55|1975.06|1967.76|1966.25|1958.95|890
1733139900000|2024-12-02 11:45:00|1971.35|1964.05|1968|1960.7|1974.9|1967.6|1960.32|1953.02|957
1733140200000|2024-12-02 11:50:00|1967.5|1960.2|1960.45|1953.15|1975.65|1968.35|1959.09|1951.79|900
1733140500000|2024-12-02 11:55:00|1960.3|1953|1980.1|1972.8|1986.35|1979.05|1958.05|1950.75|743
1733140800000|2024-12-02 12:00:00|1979.75|1972.45|1979.6|1972.3|1982.6|1975.3|1967.25|1959.95|791
1733141100000|2024-12-02 12:05:00|1979.95|1972.65|1952.8|1945.5|1979.97|1972.67|1951.34|1944.04|868
1733141400000|2024-12-02 12:10:00|1952.21|1944.91|1964.65|1957.35|1974.95|1967.65|1952.2|1944.9|620
1733141700000|2024-12-02 12:15:00|1964.15|1956.85|1966.8|1959.5|1974.15|1966.85|1958.13|1950.83|754
1733142000000|2024-12-02 12:20:00|1966.74|1959.44|1966.15|1958.85|1968.75|1961.45|1958.65|1951.35|820
1733142300000|2024-12-02 12:25:00|1966|1958.7|1995.15|1987.85|1995.65|1988.35|1960.5|1953.2|876
1733142600000|2024-12-02 12:30:00|1995.25|1987.95|2003.65|1996.35|2014.3|2007|1991.7|1984.4|904
1733142900000|2024-12-02 12:35:00|2004.15|1996.85|2015.9|2008.6|2023.3|2016|2000.8|1993.5|940
1733143200000|2024-12-02 12:40:00|2015.75|2008.45|2004.95|1997.65|2015.75|2008.45|2003.05|1995.75|810
1733143500000|2024-12-02 12:45:00|2005.05|1997.75|1981.5|1974.2|2005.6|1998.3|1979.6|1972.3|592
1733143800000|2024-12-02 12:50:00|1981.53|1974.23|1986.15|1978.85|1987.65|1980.35|1971.6|1964.3|740
1733144100000|2024-12-02 12:55:00|1986.38|1979.08|1987.15|1979.85|1994.85|1987.55|1981.65|1974.35|703
1733144400000|2024-12-02 13:00:00|1987.5|1980.2|2000.65|1993.35|2003.7|1996.4|1986.65|1979.35|926
1733144700000|2024-12-02 13:05:00|2000.26|1992.96|2002.75|1995.45|2009.65|2002.35|1992.5|1985.2|913
1733145000000|2024-12-02 13:10:00|2003.05|1995.75|2027.92|2020.62|2028.05|2020.75|2002.49|1995.19|1044
1733145300000|2024-12-02 13:15:00|2028.32|2021.02|2069.35|2062.05|2079.95|2072.65|2026.5|2019.2|1075
1733145600000|2024-12-02 13:20:00|2069.5|2062.2|2073|2065.7|2092.35|2085.05|2059.54|2052.24|1066
1733145900000|2024-12-02 13:25:00|2072.95|2065.65|2104|2096.7|2105.61|2098.31|2072.65|2065.35|1033
1733146200000|2024-12-02 13:30:00|2104.08|2096.78|2105.4|2098.1|2131.15|2123.85|2098.95|2091.65|946
1733146500000|2024-12-02 13:35:00|2104.4|2097.1|2107.21|2099.91|2113.65|2106.35|2086.15|2078.85|1006
1733146800000|2024-12-02 13:40:00|2108.72|2101.42|2094.75|2087.45|2112.65|2105.35|2082.4|2075.1|915
1733147100000|2024-12-02 13:45:00|2095.15|2087.85|2123.55|2116.25|2127.65|2120.35|2090.03|2082.73|1099
1733147400000|2024-12-02 13:50:00|2123.6|2116.3|2129.78|2122.48|2139.65|2132.35|2117.41|2110.11|997
1733147700000|2024-12-02 13:55:00|2130.22|2122.92|2128.65|2121.35|2137.2|2129.9|2117.45|2110.15|887
1733148000000|2024-12-02 14:00:00|2128.6|2121.3|2138.35|2131.05|2143.3|2136|2116.75|2109.45|845
1733148300000|2024-12-02 14:05:00|2138.5|2131.2|2129.15|2121.85|2144.15|2136.85|2128.25|2120.95|919
1733148600000|2024-12-02 14:10:00|2129.16|2121.86|2114.37|2107.07|2130.65|2123.35|2110.65|2103.35|952
1733148900000|2024-12-02 14:15:00|2114.59|2107.29|2084.5|2077.2|2117.65|2110.35|2077.8|2070.5|1064
1733149200000|2024-12-02 14:20:00|2084.48|2077.18|2106.65|2099.35|2111.9|2104.6|2083.85|2076.55|955
1733149500000|2024-12-02 14:25:00|2107.2|2099.9|2114.15|2106.85|2127.7|2120.4|2105.09|2097.79|701
1733149800000|2024-12-02 14:30:00|2114.65|2107.35|2126.65|2119.35|2133.65|2126.35|2113.15|2105.85|662
1733150100000|2024-12-02 14:35:00|2127.15|2119.85|2141.15|2133.85|2142.15|2134.85|2104.7|2097.4|803
1733150400000|2024-12-02 14:40:00|2141.65|2134.35|2156.11|2148.81|2158.15|2150.85|2130.15|2122.85|903
1733150700000|2024-12-02 14:45:00|2157.13|2149.83|2168.15|2160.85|2169.5|2162.2|2153.6|2146.3|796
1733151000000|2024-12-02 14:50:00|2167.15|2159.85|2156.15|2148.85|2180.15|2172.85|2153.4|2146.1|925
1733151300000|2024-12-02 14:55:00|2154.15|2146.85|2137.93|2130.63|2155.65|2148.35|2127|2119.7|919
1733151600000|2024-12-02 15:00:00|2139.15|2131.85|2132.53|2125.23|2155.65|2148.35|2119.28|2111.98|1024
1733151900000|2024-12-02 15:05:00|2132.8|2125.5|2142.15|2134.85|2153.98|2146.68|2131.74|2124.44|973
1733152200000|2024-12-02 15:10:00|2142.65|2135.35|2129.28|2121.98|2146.7|2139.4|2129.28|2121.98|780
1733152500000|2024-12-02 15:15:00|2129.5|2122.2|2151.3|2144|2163.15|2155.85|2128.09|2120.79|773
1733152800000|2024-12-02 15:20:00|2152.25|2144.95|2181.65|2174.35|2181.7|2174.4|2150.56|2143.26|939
1733153100000|2024-12-02 15:25:00|2181.54|2174.24|2161.9|2154.6|2183.45|2176.15|2160.65|2153.35|980
1733153400000|2024-12-02 15:30:00|2162.3|2155|2144.15|2136.85|2162.3|2155|2144.15|2136.85|358
1733153700000|2024-12-02 15:35:00|2143.65|2136.35|2161.15|2153.85|2161.15|2153.85|2121.78|2114.48|909
1733154000000|2024-12-02 15:40:00|2160.15|2152.85|2151.57|2144.27|2162.65|2155.35|2133.8|2126.5|904
1733154300000|2024-12-02 15:45:00|2151.72|2144.42|2166.25|2158.95|2167.65|2160.35|2143.25|2135.95|833
1733154600000|2024-12-02 15:50:00|2166.15|2158.85|2183.15|2175.85|2185.15|2177.85|2156.8|2149.5|797
1733154900000|2024-12-02 15:55:00|2183.65|2176.35|2183.48|2176.18|2188.65|2181.35|2167.45|2160.15|706
1733155200000|2024-12-02 16:00:00|2183.95|2176.65|2169.4|2162.1|2194|2186.7|2164.5|2157.2|816
1733155500000|2024-12-02 16:05:00|2167.65|2160.35|2171.4|2164.1|2180|2172.7|2155.15|2147.85|719
1733155800000|2024-12-02 16:10:00|2170.6|2163.3|2163.15|2155.85|2181.95|2174.65|2158.4|2151.1|833
1733156100000|2024-12-02 16:15:00|2163.65|2156.35|2165.35|2158.05|2170.15|2162.85|2154.3|2147|815
1733156400000|2024-12-02 16:20:00|2165.15|2157.85|2155.15|2147.85|2170.05|2162.75|2148.45|2141.15|838
1733156700000|2024-12-02 16:25:00|2155.05|2147.75|2144.95|2137.65|2173.8|2166.5|2135.69|2128.39|857
1733157000000|2024-12-02 16:30:00|2144.65|2137.35|2144.3|2137|2154.55|2147.25|2142.25|2134.95|836
1733157300000|2024-12-02 16:35:00|2144.15|2136.85|2127.09|2119.79|2152.65|2145.35|2125.7|2118.4|785
1733157600000|2024-12-02 16:40:00|2127.13|2119.83|2127.4|2120.1|2131.25|2123.95|2112.5|2105.2|1023
1733157900000|2024-12-02 16:45:00|2127.35|2120.05|2146.25|2138.95|2154.65|2147.35|2121.9|2114.6|984
1733158200000|2024-12-02 16:50:00|2146.15|2138.85|2156.3|2149|2163.85|2156.55|2142.35|2135.05|1039
1733158500000|2024-12-02 16:55:00|2156.15|2148.85|2167.05|2159.75|2169.61|2162.31|2153.3|2146|1015
1733158800000|2024-12-02 17:00:00|2167.4|2160.1|2212.06|2204.76|2216.15|2208.85|2161.04|2153.74|981
1733159100000|2024-12-02 17:05:00|2212.15|2204.85|2248.15|2240.85|2260.5|2253.2|2207.6|2200.3|1032
1733159400000|2024-12-02 17:10:00|2248.65|2241.35|2224.39|2217.09|2251.05|2243.75|2207.8|2200.5|1070
1733159700000|2024-12-02 17:15:00|2223.55|2216.25|2164.14|2156.84|2226.75|2219.45|2162.39|2155.09|1055
1733160000000|2024-12-02 17:20:00|2163.04|2155.74|2187.45|2180.15|2197.6|2190.3|2160.3|2153|1048
1733160300000|2024-12-02 17:25:00|2187.05|2179.75|2190.07|2182.77|2214.95|2207.65|2180.25|2172.95|841
1733160600000|2024-12-02 17:30:00|2190.11|2182.81|2197.65|2190.35|2202.65|2195.35|2182.15|2174.85|847
1733160900000|2024-12-02 17:35:00|2196.15|2188.85|2180.15|2172.85|2211.65|2204.35|2177.15|2169.85|811
1733161200000|2024-12-02 17:40:00|2179.15|2171.85|2226.2|2218.9|2232.15|2224.85|2178.65|2171.35|859
1733161500000|2024-12-02 17:45:00|2225.5|2218.2|2203.65|2196.35|2232.05|2224.75|2189.15|2181.85|958
1733161800000|2024-12-02 17:50:00|2202.65|2195.35|2206.4|2199.1|2210.74|2203.44|2190.6|2183.3|1075
1733162100000|2024-12-02 17:55:00|2206.69|2199.39|2203.85|2196.55|2214.65|2207.35|2189.3|2182|1053
1733162400000|2024-12-02 18:00:00|2203.9|2196.6|2258.7|2251.4|2264|2256.7|2200.69|2193.39|1102
1733162700000|2024-12-02 18:05:00|2258.85|2251.55|2285.14|2277.84|2285.14|2277.84|2258.85|2251.55|1077
1733163000000|2024-12-02 18:10:00|2285.19|2277.89|2271.75|2264.45|2291.65|2284.35|2266.65|2259.35|910
1733163300000|2024-12-02 18:15:00|2270.95|2263.65|2308.07|2300.77|2309.91|2302.61|2268.6|2261.3|834
1733163600000|2024-12-02 18:20:00|2308.15|2300.85|2334.95|2327.65|2334.95|2327.65|2299.15|2291.85|1020
1733163900000|2024-12-02 18:25:00|2334.75|2327.45|2314.2|2306.9|2339.15|2331.85|2313.58|2306.28|1090
1733164200000|2024-12-02 18:30:00|2313.85|2306.55|2328.73|2321.43|2342.55|2335.25|2312.32|2305.02|1091
1733164500000|2024-12-02 18:35:00|2328.8|2321.5|2308.24|2300.94|2336.6|2329.3|2308.24|2300.94|1049
1733164800000|2024-12-02 18:40:00|2308.34|2301.04|2304.52|2297.22|2311.65|2304.35|2287.39|2280.09|1001
1733165100000|2024-12-02 18:45:00|2304.42|2297.12|2289.27|2281.97|2304.95|2297.65|2282.66|2275.36|980
1733165400000|2024-12-02 18:50:00|2288.84|2281.54|2297.06|2289.76|2302.5|2295.2|2286.45|2279.15|880
1733165700000|2024-12-02 18:55:00|2297.15|2289.85|2335.41|2328.11|2335.65|2328.35|2286.13|2278.83|839
1733166000000|2024-12-02 19:00:00|2334.7|2327.4|2306.65|2299.35|2335.55|2328.25|2292.8|2285.5|1022
1733166300000|2024-12-02 19:05:00|2307.15|2299.85|2307.04|2299.74|2316.47|2309.17|2294.25|2286.95|934
1733166600000|2024-12-02 19:10:00|2307.32|2300.02|2288.15|2280.85|2316.8|2309.5|2284.53|2277.23|1011
1733166900000|2024-12-02 19:15:00|2288.51|2281.21|2283.95|2276.65|2298.14|2290.84|2273.26|2265.96|1077
1733167200000|2024-12-02 19:20:00|2284.45|2277.15|2302.32|2295.02|2306.9|2299.6|2280.15|2272.85|991
1733167500000|2024-12-02 19:25:00|2302.73|2295.43|2299.6|2292.3|2307.2|2299.9|2293.4|2286.1|958
1733167800000|2024-12-02 19:30:00|2299.43|2292.13|2329.75|2322.45|2329.75|2322.45|2297.16|2289.86|993
1733168100000|2024-12-02 19:35:00|2329.65|2322.35|2345.35|2338.05|2349.85|2342.55|2322.7|2315.4|924
1733168400000|2024-12-02 19:40:00|2345.85|2338.55|2368.37|2361.07|2369.91|2362.61|2344.65|2337.35|1075
1733168700000|2024-12-02 19:45:00|2369|2361.7|2358.05|2350.75|2372.9|2365.6|2347.95|2340.65|1085
1733169000000|2024-12-02 19:50:00|2358.5|2351.2|2396.45|2389.15|2397.8|2390.5|2353|2345.7|977
1733169300000|2024-12-02 19:55:00|2396.3|2389|2385.3|2378|2402.8|2395.5|2384.15|2376.85|868
1733169600000|2024-12-02 20:00:00|2385.25|2377.95|2401.65|2394.35|2404.15|2396.85|2368.6|2361.3|1045
1733169900000|2024-12-02 20:05:00|2402.15|2394.85|2388.28|2380.98|2404.05|2396.75|2377.55|2370.25|1020
1733170200000|2024-12-02 20:10:00|2388.45|2381.15|2435.13|2427.83|2435.35|2428.05|2387.5|2380.2|956
1733170500000|2024-12-02 20:15:00|2435.35|2428.05|2436.92|2429.62|2450.25|2442.95|2419.48|2412.18|852
1733170800000|2024-12-02 20:20:00|2436.72|2429.42|2484.63|2477.33|2488.1|2480.8|2432.72|2425.42|642
1733171100000|2024-12-02 20:25:00|2484.33|2477.03|2460.97|2453.67|2484.33|2477.03|2443.95|2436.65|1086
1733171400000|2024-12-02 20:30:00|2460.89|2453.59|2478.75|2471.45|2483.8|2476.5|2455.65|2448.35|1098
1733171700000|2024-12-02 20:35:00|2478.42|2471.12|2491.5|2484.2|2498.45|2491.15|2476|2468.7|1009
1733172000000|2024-12-02 20:40:00|2492.63|2485.33|2468.35|2461.05|2508.1|2500.8|2465.65|2458.35|1000
1733172300000|2024-12-02 20:45:00|2467.33|2460.03|2486.65|2479.35|2500.35|2493.05|2462.18|2454.88|1017
1733172600000|2024-12-02 20:50:00|2486.6|2479.3|2511.55|2504.25|2514.15|2506.85|2473.25|2465.95|793
1733172900000|2024-12-02 20:55:00|2515.15|2507.85|2521.85|2514.55|2529.75|2522.45|2497.25|2489.95|468
1733173200000|2024-12-02 21:00:00|2521.9|2514.6|2570.15|2562.85|2570.65|2563.35|2517|2509.7|100
1733173500000|2024-12-02 21:05:00|2591.4|2584.1|2657.1|2649.8|2657.7|2650.4|2563.25|2555.95|663
1733173800000|2024-12-02 21:10:00|2657.3|2650|2644.15|2636.85|2690.95|2683.65|2607.8|2600.5|973
1733174100000|2024-12-02 21:15:00|2637.15|2629.85|2540|2532.7|2641|2629.85|2529.95|2522.65|358
1733174400000|2024-12-02 21:20:00|2539.5|2532.2|2527.15|2519.85|2544.3|2537|2498.6|2491.3|531
1733174700000|2024-12-02 21:25:00|2527.65|2520.35|2518.15|2510.85|2557.25|2549.95|2517.65|2510.35|513
1733175000000|2024-12-02 21:30:00|2516.65|2509.35|2468.8|2461.5|2528|2520.7|2466.38|2459.08|756
1733175300000|2024-12-02 21:35:00|2469.8|2462.5|2488.15|2480.85|2496.3|2489|2462.3|2455|676
1733175600000|2024-12-02 21:40:00|2488.65|2481.35|2483.25|2475.95|2497.25|2489.95|2472.5|2465.2|674
1733175900000|2024-12-02 21:45:00|2482.25|2474.95|2490.68|2483.38|2505.15|2497.85|2481.65|2474.35|872
1733176200000|2024-12-02 21:50:00|2490.5|2483.2|2525.25|2517.95|2542.7|2535.4|2487.53|2480.23|1012
1733176500000|2024-12-02 21:55:00|2523.75|2516.45|2497.46|2490.16|2527.85|2520.55|2494.87|2487.57|990
1733176800000|2024-12-02 22:00:00|2497.13|2489.83|2487.38|2480.08|2513.62|2506.32|2463.38|2456.08|1112
1733177100000|2024-12-02 22:05:00|2487.55|2480.25|2447.62|2440.32|2488.25|2480.95|2443.88|2436.58|1125
1733177400000|2024-12-02 22:10:00|2447.67|2440.37|2456.6|2449.3|2458|2450.7|2444.5|2437.2|1044
1733177700000|2024-12-02 22:15:00|2456.59|2449.29|2482.92|2475.62|2483.12|2475.82|2456.52|2449.22|1040
1733178000000|2024-12-02 22:20:00|2483.26|2475.96|2475.18|2467.88|2485.16|2477.86|2468.45|2461.15|737
1733178300000|2024-12-02 22:25:00|2475.39|2468.09|2470.41|2463.11|2483.32|2476.02|2462.68|2455.38|888
1733178600000|2024-12-02 22:30:00|2470.46|2463.16|2442.48|2435.18|2470.46|2463.16|2439.02|2431.72|950
1733178900000|2024-12-02 22:35:00|2442.54|2435.24|2451.45|2444.15|2466.03|2458.73|2442.54|2435.24|872
1733179200000|2024-12-02 22:40:00|2451.26|2443.96|2427.04|2419.74|2461.9|2454.6|2426.72|2419.42|820
1733179500000|2024-12-02 22:45:00|2427.18|2419.88|2446.3|2439|2460.08|2452.78|2426.99|2419.69|850
1733179800000|2024-12-02 22:50:00|2446.29|2438.99|2432.5|2425.2|2448.92|2441.62|2427.42|2420.12|874
1733180100000|2024-12-02 22:55:00|2432.51|2425.21|2452.3|2445|2453.52|2446.22|2432.5|2425.2|874
1733180400000|2024-12-02 23:00:00|2452.15|2444.85|2486.78|2479.48|2490.21|2482.91|2451.45|2444.15|990
1733180700000|2024-12-02 23:05:00|2486.9|2479.6|2502.95|2495.65|2503.13|2495.83|2481.7|2474.4|1056
1733181000000|2024-12-02 23:10:00|2503.03|2495.73|2488.1|2480.8|2503.75|2496.45|2479.2|2471.9|1077
1733181300000|2024-12-02 23:15:00|2487.9|2480.6|2498.29|2490.99|2503.95|2496.65|2485.75|2478.45|1022
1733181600000|2024-12-02 23:20:00|2498.59|2491.29|2502.6|2495.3|2507.75|2500.45|2489.75|2482.45|1072
1733181900000|2024-12-02 23:25:00|2500.7|2493.4|2503.75|2496.45|2527.75|2520.45|2499.45|2492.15|1034
1733182200000|2024-12-02 23:30:00|2503.7|2496.4|2498.85|2491.55|2503.7|2496.4|2488.9|2481.6|1043
1733182500000|2024-12-02 23:35:00|2499.1|2491.8|2482.8|2475.5|2499.65|2492.35|2482.3|2475|1034
1733182800000|2024-12-02 23:40:00|2482.22|2474.92|2496.87|2489.57|2499.9|2492.6|2478.85|2471.55|980
1733183100000|2024-12-02 23:45:00|2496.95|2489.65|2505.15|2497.85|2507.19|2499.89|2493.63|2486.33|982
1733183400000|2024-12-02 23:50:00|2505.35|2498.05|2506.53|2499.23|2508.65|2501.35|2496.05|2488.75|873
1733183700000|2024-12-02 23:55:00|2506.38|2499.08|2526.14|2518.84|2535.25|2527.95|2503.45|2496.15|1019
1733184000000|2024-12-03 00:00:00|2526.24|2518.94|2502.9|2495.6|2530.31|2523.01|2496.35|2489.05|728
1733184300000|2024-12-03 00:05:00|2502.65|2495.35|2495.15|2487.85|2517.55|2510.25|2482.3|2475|1050
1733184600000|2024-12-03 00:10:00|2495.27|2487.97|2492.68|2485.38|2524.17|2516.87|2487.25|2479.95|1144
1733184900000|2024-12-03 00:15:00|2492.29|2484.99|2494.6|2487.3|2500.91|2493.61|2454.26|2446.96|1126
1733185200000|2024-12-03 00:20:00|2494.5|2487.2|2457.38|2450.08|2496.15|2488.85|2454.59|2447.29|1095
1733185500000|2024-12-03 00:25:00|2457.28|2449.98|2461.4|2454.1|2487.25|2479.95|2456.74|2449.44|950
1733185800000|2024-12-03 00:30:00|2461.35|2454.05|2438.73|2431.43|2469.35|2462.05|2437.15|2429.85|900
1733186100000|2024-12-03 00:35:00|2438.78|2431.48|2445.63|2438.33|2455.4|2448.1|2438.44|2431.14|1040
1733186400000|2024-12-03 00:40:00|2446.6|2439.3|2469.15|2461.85|2471.15|2463.85|2439.25|2431.95|821
1733186700000|2024-12-03 00:45:00|2469.25|2461.95|2474.69|2467.39|2486.8|2479.5|2459.95|2452.65|993
1733187000000|2024-12-03 00:50:00|2474.44|2467.14|2477.85|2470.55|2478.48|2471.18|2466.55|2459.25|1041
1733187300000|2024-12-03 00:55:00|2477.6|2470.3|2477.8|2470.5|2489.65|2482.35|2475.55|2468.25|1023
1733187600000|2024-12-03 01:00:00|2478|2470.7|2491.86|2484.56|2492.4|2485.1|2465.8|2458.5|1023
1733187900000|2024-12-03 01:05:00|2492.25|2484.95|2502.96|2495.66|2506.7|2499.4|2484.6|2477.3|1020
1733188200000|2024-12-03 01:10:00|2503.18|2495.88|2520.26|2512.96|2526.8|2519.5|2482.95|2475.65|1092
1733188500000|2024-12-03 01:15:00|2520.23|2512.93|2508.85|2501.55|2527.35|2520.05|2504.7|2497.4|1072
1733188800000|2024-12-03 01:20:00|2508.98|2501.68|2500.1|2492.8|2509.65|2502.35|2481.4|2474.1|1030
1733189100000|2024-12-03 01:25:00|2500.13|2492.83|2495.9|2488.6|2511.45|2504.15|2494.42|2487.12|993
1733189400000|2024-12-03 01:30:00|2496.74|2489.44|2486.26|2478.96|2498.31|2491.01|2479.65|2472.35|1018
1733189700000|2024-12-03 01:35:00|2486.35|2479.05|2514.67|2507.37|2517.1|2509.8|2485.55|2478.25|1045
1733190000000|2024-12-03 01:40:00|2514.62|2507.32|2539.75|2532.45|2539.75|2532.45|2513.05|2505.75|1059
1733190300000|2024-12-03 01:45:00|2539.4|2532.1|2479.35|2472.05|2548.2|2540.9|2476.49|2469.19|1068
1733190600000|2024-12-03 01:50:00|2478.9|2471.6|2487.56|2480.26|2494.6|2487.3|2469.35|2462.05|1055
1733190900000|2024-12-03 01:55:00|2487.54|2480.24|2455.55|2448.25|2490.75|2483.45|2454.5|2447.2|735
1733191200000|2024-12-03 02:00:00|2455.5|2448.2|2435.5|2428.2|2472.97|2465.67|2429.15|2421.85|1042
1733191500000|2024-12-03 02:05:00|2434.53|2427.23|2425.75|2418.45|2439.05|2431.75|2424.27|2416.97|1002
1733191800000|2024-12-03 02:10:00|2425.78|2418.48|2433.85|2426.55|2438.05|2430.75|2417.42|2410.12|891
1733192100000|2024-12-03 02:15:00|2433.5|2426.2|2434.05|2426.75|2448.15|2440.85|2431.4|2424.1|627
1733192400000|2024-12-03 02:20:00|2433.1|2425.8|2403.1|2395.8|2444.2|2436.9|2403.09|2395.79|876
1733192700000|2024-12-03 02:25:00|2402.65|2395.35|2420.2|2412.9|2422.7|2415.4|2399.85|2392.55|963
1733193000000|2024-12-03 02:30:00|2420.3|2413|2406.3|2399|2423.6|2416.3|2405.97|2398.67|1025
1733193300000|2024-12-03 02:35:00|2406.1|2398.8|2387.5|2380.2|2407.68|2400.38|2382.8|2375.5|965
1733193600000|2024-12-03 02:40:00|2387.45|2380.15|2401.5|2394.2|2404.8|2397.5|2385.28|2377.98|1087
1733193900000|2024-12-03 02:45:00|2402|2394.7|2417.9|2410.6|2418.15|2410.85|2385.4|2378.1|1015
1733194200000|2024-12-03 02:50:00|2418.15|2410.85|2422.5|2415.2|2424.25|2416.95|2412.47|2405.17|989
1733194500000|2024-12-03 02:55:00|2422.35|2415.05|2434.2|2426.9|2435.8|2428.5|2420.2|2412.9|861
1733194800000|2024-12-03 03:00:00|2434.15|2426.85|2439|2431.7|2440.25|2432.95|2421.46|2414.16|947
1733195100000|2024-12-03 03:05:00|2439.1|2431.8|2436.95|2429.65|2447.47|2440.17|2434.55|2427.25|852
1733195400000|2024-12-03 03:10:00|2436.15|2428.85|2431.15|2423.85|2439.71|2432.41|2423.4|2416.1|824
1733195700000|2024-12-03 03:15:00|2431.2|2423.9|2444.6|2437.3|2448.25|2440.95|2431.15|2423.85|952
1733196000000|2024-12-03 03:20:00|2444.15|2436.85|2455.35|2448.05|2456.2|2448.9|2442.2|2434.9|968
1733196300000|2024-12-03 03:25:00|2455.26|2447.96|2449.55|2442.25|2456.05|2448.75|2444.85|2437.55|1017
1733196600000|2024-12-03 03:30:00|2449.95|2442.65|2445.7|2438.4|2450.05|2442.75|2434.8|2427.5|1003
1733196900000|2024-12-03 03:35:00|2445.65|2438.35|2451.38|2444.08|2451.55|2444.25|2440.6|2433.3|908
1733197200000|2024-12-03 03:40:00|2451.39|2444.09|2444.65|2437.35|2452.1|2444.8|2436.05|2428.75|949
1733197500000|2024-12-03 03:45:00|2444.55|2437.25|2437.15|2429.85|2445.9|2438.6|2433.42|2426.12|929
1733197800000|2024-12-03 03:50:00|2436.85|2429.55|2426.87|2419.57|2441.2|2433.9|2418.88|2411.58|974
1733198100000|2024-12-03 03:55:00|2426.65|2419.35|2424.13|2416.83|2435.6|2428.3|2423.45|2416.15|959
1733198400000|2024-12-03 04:00:00|2424.11|2416.81|2409.52|2402.22|2428.92|2421.62|2408.7|2401.4|997
1733198700000|2024-12-03 04:05:00|2409.6|2402.3|2411.15|2403.85|2420.35|2413.05|2406.9|2399.6|934
1733199000000|2024-12-03 04:10:00|2411.07|2403.77|2416.05|2408.75|2429.1|2421.8|2405.26|2397.96|867
1733199300000|2024-12-03 04:15:00|2415.74|2408.44|2419.85|2412.55|2427.28|2419.98|2413.1|2405.8|1059
1733199600000|2024-12-03 04:20:00|2419.82|2412.52|2416.65|2409.35|2424.47|2417.17|2411.15|2403.85|1021
1733199900000|2024-12-03 04:25:00|2416.5|2409.2|2415.29|2407.99|2421.4|2414.1|2412.85|2405.55|868
1733200200000|2024-12-03 04:30:00|2415.32|2408.02|2439.43|2432.13|2442.35|2435.05|2415.1|2407.8|979
1733200500000|2024-12-03 04:35:00|2439.63|2432.33|2414.75|2407.45|2439.93|2432.63|2414.75|2407.45|931
1733200800000|2024-12-03 04:40:00|2415.2|2407.9|2426.18|2418.88|2426.85|2419.55|2412.25|2404.95|907
1733201100000|2024-12-03 04:45:00|2426.15|2418.85|2437.21|2429.91|2440.7|2433.4|2424.06|2416.76|1000
1733201400000|2024-12-03 04:50:00|2437.55|2430.25|2436.4|2429.1|2438.85|2431.55|2424.15|2416.85|922
1733201700000|2024-12-03 04:55:00|2436.45|2429.15|2439.65|2432.35|2442.65|2435.35|2429.4|2422.1|597
1733202000000|2024-12-03 05:00:00|2439.15|2431.85|2472.65|2465.35|2474.95|2467.65|2438.65|2431.35|276
1733202300000|2024-12-03 05:05:00|2473.15|2465.85|2481.72|2474.42|2482.28|2474.98|2465.2|2457.9|696
1733202600000|2024-12-03 05:10:00|2481.89|2474.59|2481.7|2474.4|2491.61|2484.31|2475.8|2468.5|1033
1733202900000|2024-12-03 05:15:00|2481.68|2474.38|2460.23|2452.93|2481.68|2474.38|2460.18|2452.88|1034
1733203200000|2024-12-03 05:20:00|2460.7|2453.4|2489.52|2482.22|2489.85|2482.55|2456.21|2448.91|991
1733203500000|2024-12-03 05:25:00|2489.48|2482.18|2498.3|2491|2499.3|2492|2471.83|2464.53|1009
1733203800000|2024-12-03 05:30:00|2498.15|2490.85|2490.65|2483.35|2498.65|2491.35|2486.35|2479.05|960
1733204100000|2024-12-03 05:35:00|2490.75|2483.45|2482.9|2475.6|2501.4|2494.1|2480.35|2473.05|813
1733204400000|2024-12-03 05:40:00|2482.85|2475.55|2495.75|2488.45|2499.45|2492.15|2482.35|2475.05|669
1733204700000|2024-12-03 05:45:00|2495.7|2488.4|2520.45|2513.15|2525.35|2518.05|2486.55|2479.25|895
1733205000000|2024-12-03 05:50:00|2520.4|2513.1|2483.55|2476.25|2522.3|2515|2480.8|2473.5|916
1733205300000|2024-12-03 05:55:00|2483.45|2476.15|2507.05|2499.75|2508.4|2501.1|2483.35|2476.05|635
1733205600000|2024-12-03 06:00:00|2507.35|2500.05|2490.6|2483.3|2520.35|2513.05|2490.6|2483.3|811
1733205900000|2024-12-03 06:05:00|2491.77|2484.47|2487.73|2480.43|2496.65|2489.35|2483.95|2476.65|607
1733206200000|2024-12-03 06:10:00|2487.4|2480.1|2483.7|2476.4|2497.7|2490.4|2480.99|2473.69|733
1733206500000|2024-12-03 06:15:00|2483.4|2476.1|2494.73|2487.43|2501.53|2494.23|2481.8|2474.5|693
1733206800000|2024-12-03 06:20:00|2494.93|2487.63|2481.9|2474.6|2498.15|2490.85|2477.5|2470.2|807
1733207100000|2024-12-03 06:25:00|2481.85|2474.55|2479.75|2472.45|2490.1|2482.8|2475|2467.7|558
1733207400000|2024-12-03 06:30:00|2479.55|2472.25|2508.6|2501.3|2509.1|2501.8|2479.35|2472.05|399
1733207700000|2024-12-03 06:35:00|2508.65|2501.35|2506.05|2498.75|2508.8|2501.5|2498.01|2490.71|831
1733208000000|2024-12-03 06:40:00|2506.9|2499.6|2502.85|2495.55|2507.5|2500.2|2494.05|2486.75|834
1733208300000|2024-12-03 06:45:00|2502.8|2495.5|2515.62|2508.32|2516.15|2508.85|2496.85|2489.55|926
1733208600000|2024-12-03 06:50:00|2516.1|2508.8|2550.5|2543.2|2551.9|2544.6|2509.35|2502.05|966
1733208900000|2024-12-03 06:55:00|2551.55|2544.25|2488.9|2481.6|2551.9|2544.6|2482.15|2474.85|1116
1733209200000|2024-12-03 07:00:00|2488.95|2481.65|2480.85|2473.55|2505.75|2498.45|2473.15|2465.85|564
1733209500000|2024-12-03 07:05:00|2480.75|2473.45|2497.35|2490.05|2520.5|2513.2|2479.75|2472.45|982
1733209800000|2024-12-03 07:10:00|2496.2|2488.9|2524.57|2517.27|2528.08|2520.78|2494.65|2487.35|1133
1733210100000|2024-12-03 07:15:00|2522.85|2515.55|2491.8|2484.5|2533.2|2525.9|2484.9|2477.6|1151
1733210400000|2024-12-03 07:20:00|2491.85|2484.55|2501.77|2494.47|2525.76|2518.46|2482.8|2475.5|1167
1733210700000|2024-12-03 07:25:00|2500.75|2493.45|2501.15|2493.85|2533.9|2526.6|2495.95|2488.65|1166
1733211000000|2024-12-03 07:30:00|2500.95|2493.65|2472.75|2465.45|2513.54|2506.24|2471.2|2463.9|1129
1733211300000|2024-12-03 07:35:00|2472.29|2464.99|2472.4|2465.1|2479.95|2472.65|2456.18|2448.88|1162
1733211600000|2024-12-03 07:40:00|2471.29|2463.99|2500.9|2493.6|2501.3|2494|2470.15|2462.85|1156
1733211900000|2024-12-03 07:45:00|2500.6|2493.3|2486.55|2479.25|2510.65|2503.35|2486.55|2479.25|715
1733212200000|2024-12-03 07:50:00|2485.85|2478.55|2480.15|2472.85|2491.65|2484.35|2474.65|2467.35|490
1733212500000|2024-12-03 07:55:00|2479.8|2472.5|2515.15|2507.85|2519.75|2512.45|2476.65|2469.35|1051
1733212800000|2024-12-03 08:00:00|2515.03|2507.73|2499.94|2492.64|2529.95|2522.65|2496.38|2489.08|1114
1733213100000|2024-12-03 08:05:00|2499.95|2492.65|2550.95|2543.65|2551.75|2544.45|2499.85|2492.55|1115
1733213400000|2024-12-03 08:10:00|2550.6|2543.3|2567.5|2560.2|2570.65|2563.35|2540.15|2532.85|1094
1733213700000|2024-12-03 08:15:00|2567.65|2560.35|2571.63|2564.33|2589.1|2581.8|2566.5|2559.2|1076
1733214000000|2024-12-03 08:20:00|2571.4|2564.1|2557.75|2550.45|2571.47|2564.17|2543.15|2535.85|1081
1733214300000|2024-12-03 08:25:00|2557.9|2550.6|2536.35|2529.05|2558.1|2550.8|2535.65|2528.35|1022
1733214600000|2024-12-03 08:30:00|2536.75|2529.45|2529.08|2521.78|2551.9|2544.6|2528.05|2520.75|1056
1733214900000|2024-12-03 08:35:00|2529.15|2521.85|2511.15|2503.85|2529.8|2522.5|2505.3|2498|836
1733215200000|2024-12-03 08:40:00|2511.1|2503.8|2505.22|2497.92|2521.15|2513.85|2503.75|2496.45|899
1733215500000|2024-12-03 08:45:00|2505.35|2498.05|2493.3|2486|2511.3|2504|2492|2484.7|979
1733215800000|2024-12-03 08:50:00|2493.65|2486.35|2509.55|2502.25|2511.05|2503.75|2489.15|2481.85|768
1733216100000|2024-12-03 08:55:00|2509.5|2502.2|2525.26|2517.96|2529|2521.7|2506.8|2499.5|768
1733216400000|2024-12-03 09:00:00|2525.18|2517.88|2511|2503.7|2526.43|2519.13|2497.34|2490.04|933
1733216700000|2024-12-03 09:05:00|2510.15|2502.85|2509.54|2502.24|2515.1|2507.8|2498.13|2490.83|1062
1733217000000|2024-12-03 09:10:00|2508.91|2501.61|2513.86|2506.56|2521|2513.7|2500.6|2493.3|1024
1733217300000|2024-12-03 09:15:00|2513.7|2506.4|2520.36|2513.06|2532.8|2525.5|2508|2500.7|1111
1733217600000|2024-12-03 09:20:00|2520.18|2512.88|2496.4|2489.1|2522.15|2514.85|2490.2|2482.9|1005
1733217900000|2024-12-03 09:25:00|2496.9|2489.6|2520.48|2513.18|2521.18|2513.88|2491.9|2484.6|1102
1733218200000|2024-12-03 09:30:00|2520.51|2513.21|2533.95|2526.65|2549.1|2541.8|2520.38|2513.08|1096
1733218500000|2024-12-03 09:35:00|2534|2526.7|2569.55|2562.25|2569.6|2562.3|2523.15|2515.85|1031
1733218800000|2024-12-03 09:40:00|2570.1|2562.8|2596.15|2588.85|2599.15|2591.85|2563.95|2556.65|931
1733219100000|2024-12-03 09:45:00|2594.15|2586.85|2560.18|2552.88|2600.2|2592.9|2560.18|2552.88|1054
1733219400000|2024-12-03 09:50:00|2560.15|2552.85|2569.35|2562.05|2583.15|2575.85|2556.65|2549.35|1069
1733219700000|2024-12-03 09:55:00|2570.08|2562.78|2581.6|2574.3|2582.75|2575.45|2566.5|2559.2|1025
1733220000000|2024-12-03 10:00:00|2580.25|2572.95|2566.96|2559.66|2580.25|2572.95|2557.23|2549.93|1039
1733220300000|2024-12-03 10:05:00|2567|2559.7|2587.7|2580.4|2588.44|2581.14|2550.06|2542.76|927
1733220600000|2024-12-03 10:10:00|2587.85|2580.55|2601.15|2593.85|2603.9|2596.6|2585.8|2578.5|1008
1733220900000|2024-12-03 10:15:00|2601.18|2593.88|2599.45|2592.15|2627.3|2620|2599.45|2592.15|1080
1733221200000|2024-12-03 10:20:00|2599.5|2592.2|2612.35|2605.05|2612.54|2605.24|2584.78|2577.48|1027
1733221500000|2024-12-03 10:25:00|2611.9|2604.6|2597.65|2590.35|2612.69|2605.39|2583.18|2575.88|971
1733221800000|2024-12-03 10:30:00|2598|2590.7|2584.5|2577.2|2598.65|2591.35|2577.13|2569.83|915
1733222100000|2024-12-03 10:35:00|2584.7|2577.4|2577.95|2570.65|2589.6|2582.3|2571.4|2564.1|834
1733222400000|2024-12-03 10:40:00|2578.25|2570.95|2562.5|2555.2|2583.5|2576.2|2562.45|2555.15|672
1733222700000|2024-12-03 10:45:00|2563|2555.7|2537.72|2530.42|2571.35|2564.05|2537.65|2530.35|822
1733223000000|2024-12-03 10:50:00|2537.93|2530.63|2505.1|2497.8|2537.93|2530.63|2497.5|2490.2|1105
1733223300000|2024-12-03 10:55:00|2505.65|2498.35|2489.81|2482.51|2507.95|2500.65|2486.8|2479.5|1129
1733223600000|2024-12-03 11:00:00|2490.15|2482.85|2492.85|2485.55|2500.35|2493.05|2473.25|2465.95|1142
1733223900000|2024-12-03 11:05:00|2492.21|2484.91|2491.15|2483.85|2505.55|2498.25|2484.58|2477.28|1079
1733224200000|2024-12-03 11:10:00|2492.45|2485.15|2470.35|2463.05|2493.8|2486.5|2466.65|2459.35|1094
1733224500000|2024-12-03 11:15:00|2470.92|2463.62|2473|2465.7|2480.2|2472.9|2457.28|2449.98|1121
1733224800000|2024-12-03 11:20:00|2473.05|2465.75|2486.24|2478.94|2490.44|2483.14|2470.78|2463.48|1122
1733225100000|2024-12-03 11:25:00|2486.18|2478.88|2488.65|2481.35|2489.55|2482.25|2474.65|2467.35|993
1733225400000|2024-12-03 11:30:00|2488.53|2481.23|2476.95|2469.65|2494.73|2487.43|2474.99|2467.69|1055
1733225700000|2024-12-03 11:35:00|2477.05|2469.75|2482.27|2474.97|2488.7|2481.4|2472.75|2465.45|870
1733226000000|2024-12-03 11:40:00|2482.55|2475.25|2483.45|2476.15|2488.4|2481.1|2480.1|2472.8|868
1733226300000|2024-12-03 11:45:00|2482.6|2475.3|2481|2473.7|2488.42|2481.12|2474.7|2467.4|877
1733226600000|2024-12-03 11:50:00|2481.35|2474.05|2475.1|2467.8|2484.08|2476.78|2469.6|2462.3|834
1733226900000|2024-12-03 11:55:00|2474.9|2467.6|2462.93|2455.63|2478.92|2471.62|2460.2|2452.9|910
1733227200000|2024-12-03 12:00:00|2463|2455.7|2444.38|2437.08|2467.11|2459.81|2439.4|2432.1|1090
1733227500000|2024-12-03 12:05:00|2444.68|2437.38|2442.8|2435.5|2449.8|2442.5|2432.5|2425.2|957
1733227800000|2024-12-03 12:10:00|2442.6|2435.3|2465.97|2458.67|2470.55|2463.25|2439.03|2431.73|878
1733228100000|2024-12-03 12:15:00|2465.71|2458.41|2452.45|2445.15|2470.85|2463.55|2450.35|2443.05|938
1733228400000|2024-12-03 12:20:00|2452.1|2444.8|2453|2445.7|2457.66|2450.36|2448.65|2441.35|753
1733228700000|2024-12-03 12:25:00|2453.5|2446.2|2451.9|2444.6|2457.85|2450.55|2444.21|2436.91|925
1733229000000|2024-12-03 12:30:00|2451.95|2444.65|2486.1|2478.8|2493.9|2486.6|2450.6|2443.3|981
1733229300000|2024-12-03 12:35:00|2485.73|2478.43|2488.6|2481.3|2495.1|2487.8|2475.15|2467.85|723
1733229600000|2024-12-03 12:40:00|2487.6|2480.3|2483.95|2476.65|2495.1|2487.8|2469.7|2462.4|796
1733229900000|2024-12-03 12:45:00|2484.35|2477.05|2477.08|2469.78|2488.8|2481.5|2472.23|2464.93|875
1733230200000|2024-12-03 12:50:00|2477.1|2469.8|2477.8|2470.5|2484.03|2476.73|2468.3|2461|978
1733230500000|2024-12-03 12:55:00|2477.9|2470.6|2480.2|2472.9|2498.15|2490.85|2476.85|2469.55|948
1733230800000|2024-12-03 13:00:00|2480.4|2473.1|2468.09|2460.79|2490.46|2483.16|2467.45|2460.15|818
1733231100000|2024-12-03 13:05:00|2468.13|2460.83|2478.6|2471.3|2481.65|2474.35|2468.08|2460.78|1015
1733231400000|2024-12-03 13:10:00|2478.45|2471.15|2482.49|2475.19|2483.9|2476.6|2470.13|2462.83|905
1733231700000|2024-12-03 13:15:00|2482.68|2475.38|2463.5|2456.2|2484.65|2477.35|2460.4|2453.1|918
1733232000000|2024-12-03 13:20:00|2463.95|2456.65|2460.37|2453.07|2476.6|2469.3|2460.24|2452.94|955
1733232300000|2024-12-03 13:25:00|2460.5|2453.2|2454.57|2447.27|2467.7|2460.4|2451.15|2443.85|998
1733232600000|2024-12-03 13:30:00|2454.6|2447.3|2411.95|2404.65|2455.69|2448.39|2411.95|2404.65|1075
1733232900000|2024-12-03 13:35:00|2412.1|2404.8|2404.35|2397.05|2421.4|2414.1|2382.7|2375.4|1148
1733233200000|2024-12-03 13:40:00|2404.46|2397.16|2405.43|2398.13|2426.5|2419.2|2386.6|2379.3|1147
1733233500000|2024-12-03 13:45:00|2405.55|2398.25|2389.25|2381.95|2407.65|2400.35|2374.55|2367.25|1156
1733233800000|2024-12-03 13:50:00|2389.43|2382.13|2347|2339.7|2400.9|2393.6|2333.82|2326.52|1151
1733234100000|2024-12-03 13:55:00|2347.05|2339.75|2337.05|2329.75|2351.15|2343.85|2307.55|2300.25|1155
1733234400000|2024-12-03 14:00:00|2336.55|2329.25|2349.2|2341.9|2371.1|2363.8|2336.24|2328.94|1152
1733234700000|2024-12-03 14:05:00|2349.18|2341.88|2384.42|2377.12|2391.25|2383.95|2343.41|2336.11|1149
1733235000000|2024-12-03 14:10:00|2385.88|2378.58|2356.37|2349.07|2386.75|2379.45|2345.9|2338.6|1157
1733235300000|2024-12-03 14:15:00|2356.83|2349.53|2336.55|2329.25|2378.7|2371.4|2336.1|2328.8|968
1733235600000|2024-12-03 14:20:00|2336.05|2328.75|2339.15|2331.85|2345.65|2338.35|2322.65|2315.35|439
1733235900000|2024-12-03 14:25:00|2339.65|2332.35|2322.08|2314.78|2352.65|2345.35|2321.95|2314.65|984
1733236200000|2024-12-03 14:30:00|2322|2314.7|2262.55|2255.25|2329.45|2322.15|2261.67|2254.37|1118
1733236500000|2024-12-03 14:35:00|2262.25|2254.95|2342.45|2335.15|2342.95|2335.65|2261.9|2254.6|1162
1733236800000|2024-12-03 14:40:00|2343.15|2335.85|2342.25|2334.95|2364.6|2357.3|2335.58|2328.28|1152
1733237100000|2024-12-03 14:45:00|2342.23|2334.93|2366.53|2359.23|2368.02|2360.72|2342.23|2334.93|1162
1733237400000|2024-12-03 14:50:00|2367.05|2359.75|2377.21|2369.91|2380.7|2373.4|2355.3|2348|1140
1733237700000|2024-12-03 14:55:00|2376.15|2368.85|2373.39|2366.09|2389.69|2382.39|2368.6|2361.3|991
1733238000000|2024-12-03 15:00:00|2373.55|2366.25|2383.75|2376.45|2404.05|2396.75|2361.13|2353.83|1091
1733238300000|2024-12-03 15:05:00|2383.2|2375.9|2380.5|2373.2|2391.26|2383.96|2371.27|2363.97|1114
1733238600000|2024-12-03 15:10:00|2379.87|2372.57|2369.46|2362.16|2384.45|2377.15|2368.58|2361.28|1151
1733238900000|2024-12-03 15:15:00|2368.49|2361.19|2375.95|2368.65|2380.8|2373.5|2360.65|2353.35|1110
1733239200000|2024-12-03 15:20:00|2375.79|2368.49|2368.13|2360.83|2380.2|2372.9|2355.6|2348.3|1136
1733239500000|2024-12-03 15:25:00|2368.15|2360.85|2341.65|2334.35|2370.95|2363.65|2339.95|2332.65|1064
1733239800000|2024-12-03 15:30:00|2342.95|2335.65|2363.1|2355.8|2368.4|2361.1|2340.4|2333.1|1122
1733240100000|2024-12-03 15:35:00|2361.6|2354.3|2375|2367.7|2376.67|2369.37|2354.9|2347.6|1086
1733240400000|2024-12-03 15:40:00|2374.79|2367.49|2372.35|2365.05|2382.5|2375.2|2359.45|2352.15|942
1733240700000|2024-12-03 15:45:00|2371.35|2364.05|2396.1|2388.8|2397.15|2389.85|2362.35|2355.05|932
1733241000000|2024-12-03 15:50:00|2396.15|2388.85|2395.55|2388.25|2401.15|2393.85|2385.8|2378.5|960
1733241300000|2024-12-03 15:55:00|2395.4|2388.1|2401.98|2394.68|2404.9|2397.6|2381.4|2374.1|966
1733241600000|2024-12-03 16:00:00|2402.14|2394.84|2413.65|2406.35|2420.15|2412.85|2399.4|2392.1|1008
1733241900000|2024-12-03 16:05:00|2412.9|2405.6|2431.15|2423.85|2431.65|2424.35|2412.9|2405.6|868
1733242200000|2024-12-03 16:10:00|2430.65|2423.35|2443.9|2436.6|2447.55|2440.25|2429.65|2422.35|790
1733242500000|2024-12-03 16:15:00|2442.4|2435.1|2422.65|2415.35|2447.11|2439.81|2405.56|2398.26|927
1733242800000|2024-12-03 16:20:00|2422.15|2414.85|2417.95|2410.65|2425.8|2418.5|2403.35|2396.05|933
1733243100000|2024-12-03 16:25:00|2419.55|2412.25|2427.28|2419.98|2440.95|2433.65|2412.65|2405.35|818
1733243400000|2024-12-03 16:30:00|2427.43|2420.13|2409.6|2402.3|2433.15|2425.85|2408.35|2401.05|958
1733243700000|2024-12-03 16:35:00|2409.54|2402.24|2384.9|2377.6|2415.45|2408.15|2382.55|2375.25|964
1733244000000|2024-12-03 16:40:00|2384.93|2377.63|2384.2|2376.9|2397.05|2389.75|2380.4|2373.1|981
1733244300000|2024-12-03 16:45:00|2385.15|2377.85|2367.4|2360.1|2390.1|2382.8|2367.4|2360.1|1038
1733244600000|2024-12-03 16:50:00|2367.35|2360.05|2372.15|2364.85|2380.65|2373.35|2359.4|2352.1|890
1733244900000|2024-12-03 16:55:00|2372.18|2364.88|2364.69|2357.39|2374.45|2367.15|2363.65|2356.35|848
1733245200000|2024-12-03 17:00:00|2363.9|2356.6|2369.15|2361.85|2379.1|2371.8|2358.75|2351.45|805
1733245500000|2024-12-03 17:05:00|2369.65|2362.35|2367.65|2360.35|2371.15|2363.85|2350.75|2343.45|678
1733245800000|2024-12-03 17:10:00|2369.15|2361.85|2379.65|2372.35|2383.65|2376.35|2365.15|2357.85|612
1733246100000|2024-12-03 17:15:00|2379.15|2371.85|2368.65|2361.35|2382.15|2374.85|2365.15|2357.85|616
1733246400000|2024-12-03 17:20:00|2368.15|2360.85|2352.15|2344.85|2372.28|2364.98|2352.15|2344.85|645
1733246700000|2024-12-03 17:25:00|2352.65|2345.35|2357.65|2350.35|2358.65|2351.35|2348.65|2341.35|140
1733247000000|2024-12-03 17:30:00|2357.15|2349.85|2374.65|2367.35|2378.65|2371.35|2352.65|2345.35|598
1733247300000|2024-12-03 17:35:00|2374.15|2366.85|2399.15|2391.85|2401.15|2393.85|2371.65|2364.35|177
1733247600000|2024-12-03 17:40:00|2398.65|2391.35|2402.25|2394.95|2410.65|2403.35|2398.65|2391.35|569
1733247900000|2024-12-03 17:45:00|2402.65|2395.35|2405.15|2397.85|2413.3|2406|2396.45|2389.15|352
1733248200000|2024-12-03 17:50:00|2405.3|2398|2402.65|2395.35|2407.15|2399.85|2400.35|2393.05|320
1733248500000|2024-12-03 17:55:00|2402.6|2395.3|2407.15|2399.85|2408.65|2401.35|2398.35|2391.05|222
1733248800000|2024-12-03 18:00:00|2407.65|2400.35|2400.35|2393.05|2408.9|2401.6|2397.15|2389.85|475
1733249100000|2024-12-03 18:05:00|2401|2393.7|2399.1|2391.8|2408.15|2400.85|2394.15|2386.85|821
1733249400000|2024-12-03 18:10:00|2399.15|2391.85|2400.45|2393.15|2403.3|2396|2388.35|2381.05|826
1733249700000|2024-12-03 18:15:00|2401.65|2394.35|2404.5|2397.2|2408.65|2401.35|2398.65|2391.35|534
1733250000000|2024-12-03 18:20:00|2405.5|2398.2|2409.65|2402.35|2422.15|2414.85|2404.4|2397.1|652
1733250300000|2024-12-03 18:25:00|2409.15|2401.85|2416|2408.7|2420.65|2413.35|2406.65|2399.35|583
1733250600000|2024-12-03 18:30:00|2416.05|2408.75|2422.13|2414.83|2426.15|2418.85|2409.9|2402.6|723
1733250900000|2024-12-03 18:35:00|2422.1|2414.8|2428.65|2421.35|2440.15|2432.85|2421.24|2413.94|662
1733251200000|2024-12-03 18:40:00|2429.65|2422.35|2430.65|2423.35|2436.02|2428.72|2426.8|2419.5|498
1733251500000|2024-12-03 18:45:00|2431.65|2424.35|2434.53|2427.23|2440.65|2433.35|2423.45|2416.15|526
1733251800000|2024-12-03 18:50:00|2434.78|2427.48|2453.35|2446.05|2455.57|2448.27|2434.4|2427.1|725
1733252100000|2024-12-03 18:55:00|2454.15|2446.85|2456.4|2449.1|2460.65|2453.35|2450.15|2442.85|571
1733252400000|2024-12-03 19:00:00|2456.45|2449.15|2427.15|2419.85|2457.15|2449.85|2422.7|2415.4|704
1733252700000|2024-12-03 19:05:00|2426.97|2419.67|2413.2|2405.9|2428.4|2421.1|2413.2|2405.9|602
1733253000000|2024-12-03 19:10:00|2413.1|2405.8|2403.85|2396.55|2418.1|2410.8|2400.55|2393.25|971
1733253300000|2024-12-03 19:15:00|2403.7|2396.4|2397.15|2389.85|2406.53|2399.23|2393.7|2386.4|1047
1733253600000|2024-12-03 19:20:00|2396.85|2389.55|2399.71|2392.41|2403.05|2395.75|2388.83|2381.53|919
1733253900000|2024-12-03 19:25:00|2400|2392.7|2411.5|2404.2|2411.8|2404.5|2393.9|2386.6|1026
1733254200000|2024-12-03 19:30:00|2411.09|2403.79|2401.05|2393.75|2419.65|2412.35|2392.32|2385.02|1039
1733254500000|2024-12-03 19:35:00|2401.4|2394.1|2413.55|2406.25|2414.1|2406.8|2399.6|2392.3|1006
1733254800000|2024-12-03 19:40:00|2412.8|2405.5|2424.2|2416.9|2426.35|2419.05|2412.35|2405.05|753
1733255100000|2024-12-03 19:45:00|2424.18|2416.88|2437.6|2430.3|2440.3|2433|2423.7|2416.4|674
1733255400000|2024-12-03 19:50:00|2438.5|2431.2|2449.41|2442.11|2450.35|2443.05|2435.9|2428.6|911
1733255700000|2024-12-03 19:55:00|2449.38|2442.08|2434.42|2427.12|2450.5|2443.2|2431.65|2424.35|807
1733256000000|2024-12-03 20:00:00|2434.39|2427.09|2431.6|2424.3|2436.65|2429.35|2422.65|2415.35|818
1733256300000|2024-12-03 20:05:00|2431.68|2424.38|2442.4|2435.1|2450.65|2443.35|2430.5|2423.2|740
1733256600000|2024-12-03 20:10:00|2442.5|2435.2|2452.13|2444.83|2457.2|2449.9|2440.55|2433.25|698
1733256900000|2024-12-03 20:15:00|2452.15|2444.85|2448.65|2441.35|2460.58|2453.28|2444.5|2437.2|564
1733257200000|2024-12-03 20:20:00|2447.65|2440.35|2441.7|2434.4|2460.65|2453.35|2437.56|2430.26|558
1733257500000|2024-12-03 20:25:00|2441.75|2434.45|2451.68|2444.38|2452.15|2444.85|2439.85|2432.55|506
1733257800000|2024-12-03 20:30:00|2451.84|2444.54|2463.13|2455.83|2465.15|2457.85|2450.7|2443.4|530
1733258100000|2024-12-03 20:35:00|2463.15|2455.85|2482.13|2474.83|2482.13|2474.83|2462.4|2455.1|488
1733258400000|2024-12-03 20:40:00|2481.97|2474.67|2487.65|2480.35|2490.28|2482.98|2478.55|2471.25|414
1733258700000|2024-12-03 20:45:00|2487.15|2479.85|2483.65|2476.35|2491.15|2483.85|2478.65|2471.35|457
1733259000000|2024-12-03 20:50:00|2485.07|2477.77|2487.45|2480.15|2490.15|2482.85|2482.45|2475.15|457
1733259300000|2024-12-03 20:55:00|2489.35|2482.05|2496.65|2489.35|2500.15|2492.85|2488.03|2480.73|595
1733259600000|2024-12-03 21:00:00|2496.15|2488.85|2492.25|2484.95|2504.45|2497.15|2488.6|2481.3|447
1733259900000|2024-12-03 21:05:00|2492.45|2485.15|2509.4|2502.1|2510.8|2503.5|2492.45|2485.15|348
1733260200000|2024-12-03 21:10:00|2509.35|2502.05|2508.02|2500.72|2513.65|2506.35|2502.9|2495.6|499
1733260500000|2024-12-03 21:15:00|2508.07|2500.77|2515.65|2508.35|2521.65|2514.35|2501.78|2494.48|735
1733260800000|2024-12-03 21:20:00|2515.45|2508.15|2520.15|2512.85|2522.05|2514.75|2513.15|2505.85|667
1733261100000|2024-12-03 21:25:00|2520.45|2513.15|2522.4|2515.1|2524.65|2517.35|2513.15|2505.85|629
1733261400000|2024-12-03 21:30:00|2522.45|2515.15|2511.65|2504.35|2526.1|2518.8|2502.65|2495.35|702
1733261700000|2024-12-03 21:35:00|2510.65|2503.35|2496.4|2489.1|2513.15|2505.85|2489.9|2482.6|829
1733262000000|2024-12-03 21:40:00|2496.2|2488.9|2495.55|2488.25|2496.9|2489.6|2487.35|2480.05|759
1733262300000|2024-12-03 21:45:00|2496.15|2488.85|2472.4|2465.1|2498.7|2491.4|2467.95|2460.65|656
1733262600000|2024-12-03 21:50:00|2472.25|2464.95|2474.45|2467.15|2477.47|2470.17|2464.4|2457.1|584
1733262900000|2024-12-03 21:55:00|2474|2466.7|2452.49|2445.19|2474.35|2467.05|2452.09|2444.79|644
1733263200000|2024-12-03 22:00:00|2452.54|2445.24|2450.59|2443.29|2454.02|2446.72|2433.91|2426.61|1055
1733263500000|2024-12-03 22:05:00|2450.54|2443.24|2442.96|2435.66|2454.97|2447.67|2438.84|2431.54|976
1733263800000|2024-12-03 22:10:00|2443.15|2435.85|2454.01|2446.71|2458.56|2451.26|2440|2432.7|908
1733264100000|2024-12-03 22:15:00|2454|2446.7|2453.85|2446.55|2459.09|2451.79|2448.92|2441.62|977
1733264400000|2024-12-03 22:20:00|2453.72|2446.42|2464.22|2456.92|2473.03|2465.73|2452.93|2445.63|573
1733264700000|2024-12-03 22:25:00|2464.08|2456.78|2453.3|2446|2464.22|2456.92|2444.95|2437.65|637
1733265000000|2024-12-03 22:30:00|2453.31|2446.01|2467.96|2460.66|2467.96|2460.66|2453.29|2445.99|699
1733265300000|2024-12-03 22:35:00|2467.95|2460.65|2472.9|2465.6|2472.91|2465.61|2462.6|2455.3|618
1733265600000|2024-12-03 22:40:00|2472.85|2465.55|2452.86|2445.56|2472.92|2465.62|2450.64|2443.34|615
1733265900000|2024-12-03 22:45:00|2452.85|2445.55|2448.3|2441|2457.16|2449.86|2448.29|2440.99|502
1733266200000|2024-12-03 22:50:00|2448.31|2441.01|2461.01|2453.71|2461.22|2453.92|2447.71|2440.41|584
1733266500000|2024-12-03 22:55:00|2461.03|2453.73|2462.69|2455.39|2466.94|2459.64|2458.45|2451.15|766
1733266800000|2024-12-03 23:00:00|2462.61|2455.31|2451.15|2443.85|2466.35|2459.05|2441.86|2434.56|649
1733267100000|2024-12-03 23:05:00|2449.65|2442.35|2442.3|2435|2457.15|2449.85|2430.75|2423.45|702
1733267400000|2024-12-03 23:10:00|2442.36|2435.06|2444.65|2437.35|2451.15|2443.85|2428.17|2420.87|760
1733267700000|2024-12-03 23:15:00|2444.21|2436.91|2446.4|2439.1|2451.15|2443.85|2435.35|2428.05|671
1733268000000|2024-12-03 23:20:00|2446.15|2438.85|2434.65|2427.35|2455.65|2448.35|2431.65|2424.35|656
1733268300000|2024-12-03 23:25:00|2434.3|2427|2415.28|2407.98|2446|2438.7|2413.4|2406.1|800
1733268600000|2024-12-03 23:30:00|2415.32|2408.02|2447.45|2440.15|2452.65|2445.35|2414.65|2407.35|671
1733268900000|2024-12-03 23:35:00|2447.5|2440.2|2443.65|2436.35|2447.65|2440.35|2429.6|2422.3|748
1733269200000|2024-12-03 23:40:00|2441.15|2433.85|2440.65|2433.35|2450.65|2443.35|2435.15|2427.85|746
1733269500000|2024-12-03 23:45:00|2440.4|2433.1|2437.35|2430.05|2449.55|2442.25|2426.85|2419.55|859
1733269800000|2024-12-03 23:50:00|2439.65|2432.35|2427.28|2419.98|2439.65|2432.35|2426.35|2419.05|692
1733270100000|2024-12-03 23:55:00|2428.9|2421.6|2414.44|2407.14|2429.1|2421.8|2411.8|2404.5|624
1733270400000|2024-12-04 00:00:00|2414.76|2407.46|2437.78|2430.48|2444.65|2437.35|2414.06|2406.76|894
1733270700000|2024-12-04 00:05:00|2437.2|2429.9|2414.65|2407.35|2439.16|2431.86|2413.15|2405.85|916
1733271000000|2024-12-04 00:10:00|2414.15|2406.85|2428.55|2421.25|2450.15|2442.85|2410.33|2403.03|984
1733271300000|2024-12-04 00:15:00|2428.4|2421.1|2442|2434.7|2445.3|2438|2427.95|2420.65|985
1733271600000|2024-12-04 00:20:00|2441.15|2433.85|2438.65|2431.35|2448.05|2440.75|2424.38|2417.08|983
1733271900000|2024-12-04 00:25:00|2436.65|2429.35|2441.65|2434.35|2445.65|2438.35|2428.4|2421.1|966
1733272200000|2024-12-04 00:30:00|2441.15|2433.85|2458.65|2451.35|2464.1|2456.8|2431.45|2424.15|912
1733272500000|2024-12-04 00:35:00|2458.15|2450.85|2434.45|2427.15|2461.25|2453.95|2434.45|2427.15|848
1733272800000|2024-12-04 00:40:00|2436.45|2429.15|2426.02|2418.72|2436.65|2429.35|2413.7|2406.4|994
1733273100000|2024-12-04 00:45:00|2426.54|2419.24|2422.5|2415.2|2430.65|2423.35|2416.35|2409.05|974
1733273400000|2024-12-04 00:50:00|2422.4|2415.1|2434.96|2427.66|2441.4|2434.1|2422.2|2414.9|904
1733273700000|2024-12-04 00:55:00|2434.67|2427.37|2427.4|2420.1|2441.65|2434.35|2423.35|2416.05|833
1733274000000|2024-12-04 01:00:00|2427.7|2420.4|2415.15|2407.85|2442.4|2435.1|2412.65|2405.35|927
1733274300000|2024-12-04 01:05:00|2415.35|2408.05|2424.9|2417.6|2432.95|2425.65|2410.05|2402.75|1010
1733274600000|2024-12-04 01:10:00|2425.2|2417.9|2403.45|2396.15|2427.35|2420.05|2401.1|2393.8|1078
1733274900000|2024-12-04 01:15:00|2403.3|2396|2407.1|2399.8|2416.15|2408.85|2399|2391.7|1039
1733275200000|2024-12-04 01:20:00|2406.95|2399.65|2398.95|2391.65|2410.4|2403.1|2394.85|2387.55|1014
1733275500000|2024-12-04 01:25:00|2399.1|2391.8|2398.8|2391.5|2406.4|2399.1|2394.7|2387.4|983
1733275800000|2024-12-04 01:30:00|2398.7|2391.4|2410.05|2402.75|2411.11|2403.81|2392.65|2385.35|1047
1733276100000|2024-12-04 01:35:00|2410.11|2402.81|2434|2426.7|2435.9|2428.6|2409.45|2402.15|977
1733276400000|2024-12-04 01:40:00|2435.72|2428.42|2431.95|2424.65|2445.28|2437.98|2431.95|2424.65|931
1733276700000|2024-12-04 01:45:00|2432.25|2424.95|2448.6|2441.3|2450.15|2442.85|2431.5|2424.2|828
1733277000000|2024-12-04 01:50:00|2448.65|2441.35|2459.95|2452.65|2466.15|2458.85|2448|2440.7|708
1733277300000|2024-12-04 01:55:00|2458.95|2451.65|2455.15|2447.85|2463.45|2456.15|2448.8|2441.5|850
1733277600000|2024-12-04 02:00:00|2454.65|2447.35|2429.15|2421.85|2457.94|2450.64|2426.8|2419.5|761
1733277900000|2024-12-04 02:05:00|2428.65|2421.35|2421.78|2414.48|2437.45|2430.15|2415.25|2407.95|757
1733278200000|2024-12-04 02:10:00|2422.11|2414.81|2406.8|2399.5|2427.15|2419.85|2404.01|2396.71|926
1733278500000|2024-12-04 02:15:00|2407.12|2399.82|2406.55|2399.25|2413.37|2406.07|2393.85|2386.55|1088
1733278800000|2024-12-04 02:20:00|2406.65|2399.35|2405.3|2398|2416.6|2409.3|2403.3|2396|949
1733279100000|2024-12-04 02:25:00|2405.55|2398.25|2400.75|2393.45|2408.13|2400.83|2394.3|2387|814
1733279400000|2024-12-04 02:30:00|2400.8|2393.5|2401.7|2394.4|2412.34|2405.04|2395.7|2388.4|1019
1733279700000|2024-12-04 02:35:00|2401.45|2394.15|2390.7|2383.4|2404.65|2397.35|2387.54|2380.24|901
1733280000000|2024-12-04 02:40:00|2391.05|2383.75|2373.77|2366.47|2394.26|2386.96|2372.5|2365.2|934
1733280300000|2024-12-04 02:45:00|2373.75|2366.45|2376.07|2368.77|2381.6|2374.3|2364.9|2357.6|938
1733280600000|2024-12-04 02:50:00|2376|2368.7|2374.65|2367.35|2378.65|2371.35|2367.4|2360.1|665
1733280900000|2024-12-04 02:55:00|2373.15|2365.85|2374.45|2367.15|2383.15|2375.85|2372.05|2364.75|558
1733281200000|2024-12-04 03:00:00|2374.5|2367.2|2389.65|2382.35|2389.65|2382.35|2374.4|2367.1|495
1733281500000|2024-12-04 03:05:00|2390.15|2382.85|2395.65|2388.35|2396.15|2388.85|2380.65|2373.35|291
1733281800000|2024-12-04 03:10:00|2394.65|2387.35|2393.4|2386.1|2397.85|2390.55|2390.8|2383.5|708
1733282100000|2024-12-04 03:15:00|2392.7|2385.4|2391.5|2384.2|2400.59|2393.29|2389.65|2382.35|707
1733282400000|2024-12-04 03:20:00|2391.45|2384.15|2390.65|2383.35|2397.65|2390.35|2388.2|2380.9|803
1733282700000|2024-12-04 03:25:00|2390.5|2383.2|2411.65|2404.35|2411.65|2404.35|2387.75|2380.45|672
1733283000000|2024-12-04 03:30:00|2410|2402.7|2402.27|2394.97|2413.65|2406.35|2400.45|2393.15|731
1733283300000|2024-12-04 03:35:00|2402.67|2395.37|2410.5|2403.2|2412.65|2405.35|2402.4|2395.1|560
1733283600000|2024-12-04 03:40:00|2410.65|2403.35|2405.5|2398.2|2414.65|2407.35|2404.45|2397.15|617
1733283900000|2024-12-04 03:45:00|2404.5|2397.2|2402.25|2394.95|2408.58|2401.28|2398.5|2391.2|852
1733284200000|2024-12-04 03:50:00|2402.5|2395.2|2406|2398.7|2408.6|2401.3|2400.75|2393.45|808
1733284500000|2024-12-04 03:55:00|2405.9|2398.6|2404.7|2397.4|2408.65|2401.35|2402.95|2395.65|614
1733284800000|2024-12-04 04:00:00|2404.55|2397.25|2401.6|2394.3|2406.13|2398.83|2394.65|2387.35|693
1733285100000|2024-12-04 04:05:00|2401.65|2394.35|2412.08|2404.78|2412.37|2405.07|2400.25|2392.95|465
1733285400000|2024-12-04 04:10:00|2412.23|2404.93|2413.65|2406.35|2422.65|2415.35|2407.45|2400.15|473
1733285700000|2024-12-04 04:15:00|2415.4|2408.1|2409.65|2402.35|2415.65|2408.35|2404.45|2397.15|463
1733286000000|2024-12-04 04:20:00|2409.45|2402.15|2408.5|2401.2|2414.4|2407.1|2406.35|2399.05|489
1733286300000|2024-12-04 04:25:00|2408|2400.7|2415.06|2407.76|2420.65|2413.35|2407.95|2400.65|705
1733286600000|2024-12-04 04:30:00|2414.45|2407.15|2407.6|2400.3|2418.65|2411.35|2405.9|2398.6|575
1733286900000|2024-12-04 04:35:00|2407.46|2400.16|2413.45|2406.15|2416.31|2409.01|2404.55|2397.25|573
1733287200000|2024-12-04 04:40:00|2413.5|2406.2|2410.65|2403.35|2414.65|2407.35|2407.8|2400.5|579
1733287500000|2024-12-04 04:45:00|2411.25|2403.95|2409.8|2402.5|2418.65|2411.35|2408.8|2401.5|615
1733287800000|2024-12-04 04:50:00|2409.95|2402.65|2407|2399.7|2412.15|2404.85|2404.75|2397.45|544
1733288100000|2024-12-04 04:55:00|2407.1|2399.8|2413.65|2406.35|2414.65|2407.35|2406.25|2398.95|517
1733288400000|2024-12-04 05:00:00|2413.35|2406.05|2429.77|2422.47|2436.68|2429.38|2412.4|2405.1|612
1733288700000|2024-12-04 05:05:00|2429.24|2421.94|2424.15|2416.85|2433.65|2426.35|2421.9|2414.6|684
1733289000000|2024-12-04 05:10:00|2424.65|2417.35|2425.65|2418.35|2431.35|2424.05|2422.4|2415.1|686
1733289300000|2024-12-04 05:15:00|2425.7|2418.4|2437.3|2430|2437.38|2430.08|2424.25|2416.95|608
1733289600000|2024-12-04 05:20:00|2438.36|2431.06|2436.45|2429.15|2439.59|2432.29|2432.6|2425.3|739
1733289900000|2024-12-04 05:25:00|2436.35|2429.05|2428.45|2421.15|2437.68|2430.38|2426.8|2419.5|530
1733290200000|2024-12-04 05:30:00|2429.65|2422.35|2431.7|2424.4|2433.65|2426.35|2422.7|2415.4|653
1733290500000|2024-12-04 05:35:00|2433.13|2425.83|2434.15|2426.85|2437.65|2430.35|2430.45|2423.15|337
1733290800000|2024-12-04 05:40:00|2434.65|2427.35|2432.45|2425.15|2435.65|2428.35|2425.65|2418.35|105
1733291100000|2024-12-04 05:45:00|2432.65|2425.35|2429.45|2422.15|2435.65|2428.35|2425.4|2418.1|543
1733291400000|2024-12-04 05:50:00|2429.55|2422.25|2427.2|2419.9|2432.2|2424.9|2426.45|2419.15|580
1733291700000|2024-12-04 05:55:00|2427.05|2419.75|2430.75|2423.45|2440.15|2432.85|2425.7|2418.4|766
1733292000000|2024-12-04 06:00:00|2430.7|2423.4|2419.45|2412.15|2433.25|2425.95|2417.9|2410.6|556
1733292300000|2024-12-04 06:05:00|2420|2412.7|2419.65|2412.35|2424.5|2417.2|2417.4|2410.1|472
1733292600000|2024-12-04 06:10:00|2419.57|2412.27|2409.45|2402.15|2420.09|2412.79|2406.9|2399.6|575
1733292900000|2024-12-04 06:15:00|2409.5|2402.2|2406.7|2399.4|2410.18|2402.88|2400.75|2393.45|800
1733293200000|2024-12-04 06:20:00|2406.5|2399.2|2402.57|2395.27|2408.2|2400.9|2397.45|2390.15|638
1733293500000|2024-12-04 06:25:00|2402.45|2395.15|2406.55|2399.25|2408.15|2400.85|2399.4|2392.1|510
1733293800000|2024-12-04 06:30:00|2406.65|2399.35|2408.6|2401.3|2412.65|2405.35|2400.55|2393.25|466
1733294100000|2024-12-04 06:35:00|2408.8|2401.5|2411.65|2404.35|2413.65|2406.35|2405.5|2398.2|332
1733294400000|2024-12-04 06:40:00|2411.55|2404.25|2417.15|2409.85|2419.65|2412.35|2408.65|2401.35|413
1733294700000|2024-12-04 06:45:00|2418.15|2410.85|2424.65|2417.35|2425.65|2418.35|2414.45|2407.15|322
1733295000000|2024-12-04 06:50:00|2423.65|2416.35|2432.45|2425.15|2434.65|2427.35|2423.45|2416.15|345
1733295300000|2024-12-04 06:55:00|2433.78|2426.48|2446.65|2439.35|2450.65|2443.35|2425.4|2418.1|381
1733295600000|2024-12-04 07:00:00|2446.55|2439.25|2440.65|2433.35|2451.47|2444.17|2439.7|2432.4|491
1733295900000|2024-12-04 07:05:00|2441.15|2433.85|2457.65|2450.35|2457.65|2450.35|2439.55|2432.25|356
1733296200000|2024-12-04 07:10:00|2456.65|2449.35|2447.15|2439.85|2460.15|2452.85|2444.4|2437.1|452
1733296500000|2024-12-04 07:15:00|2447|2439.7|2458.15|2450.85|2459.65|2452.35|2446.5|2439.2|373
1733296800000|2024-12-04 07:20:00|2456.65|2449.35|2450.65|2443.35|2457.65|2450.35|2444.5|2437.2|499
1733297100000|2024-12-04 07:25:00|2448.65|2441.35|2447.65|2440.35|2457.65|2450.35|2445.5|2438.2|495
1733297400000|2024-12-04 07:30:00|2448.1|2440.8|2458.4|2451.1|2460.65|2453.35|2446.35|2439.05|240
1733297700000|2024-12-04 07:35:00|2458.65|2451.35|2456.65|2449.35|2460.65|2453.35|2454.15|2446.85|241
1733298000000|2024-12-04 07:40:00|2456.9|2449.6|2461.65|2454.35|2465.15|2457.85|2454.45|2447.15|353
1733298300000|2024-12-04 07:45:00|2461.05|2453.75|2456.55|2449.25|2465.15|2457.85|2453.5|2446.2|407
1733298600000|2024-12-04 07:50:00|2456.5|2449.2|2453|2445.7|2461.15|2453.85|2450.15|2442.85|410
1733298900000|2024-12-04 07:55:00|2453.1|2445.8|2449.55|2442.25|2457.65|2450.35|2447.45|2440.15|290
1733299200000|2024-12-04 08:00:00|2449.6|2442.3|2455.65|2448.35|2463.65|2456.35|2449.5|2442.2|482
1733299500000|2024-12-04 08:05:00|2454.95|2447.65|2452.31|2445.01|2459.15|2451.85|2446.95|2439.65|560
1733299800000|2024-12-04 08:10:00|2452.29|2444.99|2442.85|2435.55|2452.65|2445.35|2442.75|2435.45|497
1733300100000|2024-12-04 08:15:00|2443.15|2435.85|2447.05|2439.75|2450.65|2443.35|2441.75|2434.45|505
1733300400000|2024-12-04 08:20:00|2446.21|2438.91|2435.15|2427.85|2448.45|2441.15|2433.4|2426.1|558
1733300700000|2024-12-04 08:25:00|2434.85|2427.55|2430.65|2423.35|2437.65|2430.35|2429.6|2422.3|387
1733301000000|2024-12-04 08:30:00|2430.55|2423.25|2421.55|2414.25|2431.15|2423.85|2420.05|2412.75|376
1733301300000|2024-12-04 08:35:00|2421.5|2414.2|2413.65|2406.35|2430.15|2422.85|2413.4|2406.1|585
1733301600000|2024-12-04 08:40:00|2413.45|2406.15|2428.65|2421.35|2432.15|2424.85|2413.45|2406.15|417
1733301900000|2024-12-04 08:45:00|2430.15|2422.85|2434.65|2427.35|2436.65|2429.35|2426.7|2419.4|721
1733302200000|2024-12-04 08:50:00|2434.1|2426.8|2430.65|2423.35|2435.15|2427.85|2425.95|2418.65|772
1733302500000|2024-12-04 08:55:00|2430.61|2423.31|2427.9|2420.6|2433.94|2426.64|2423|2415.7|797
1733302800000|2024-12-04 09:00:00|2428.2|2420.9|2433|2425.7|2440.65|2433.35|2428|2420.7|802
1733303100000|2024-12-04 09:05:00|2433.05|2425.75|2440|2432.7|2443.65|2436.35|2432.35|2425.05|827
1733303400000|2024-12-04 09:10:00|2439.95|2432.65|2437.5|2430.2|2440.61|2433.31|2433.4|2426.1|852
1733303700000|2024-12-04 09:15:00|2439.05|2431.75|2436.65|2429.35|2450.65|2443.35|2433.5|2426.2|665
1733304000000|2024-12-04 09:20:00|2435.5|2428.2|2423.01|2415.71|2438.15|2430.85|2419.99|2412.69|573
1733304300000|2024-12-04 09:25:00|2422.89|2415.59|2412.65|2405.35|2424.35|2417.05|2409.5|2402.2|588
1733304600000|2024-12-04 09:30:00|2414.15|2406.85|2424.65|2417.35|2427.65|2420.35|2412.45|2405.15|424
1733304900000|2024-12-04 09:35:00|2424|2416.7|2423.65|2416.35|2427.65|2420.35|2418.35|2411.05|414
1733305200000|2024-12-04 09:40:00|2423.5|2416.2|2426.5|2419.2|2431.65|2424.35|2422.4|2415.1|475
1733305500000|2024-12-04 09:45:00|2426.55|2419.25|2413.65|2406.35|2430.47|2423.17|2413.65|2406.35|361
1733305800000|2024-12-04 09:50:00|2414.05|2406.75|2406.65|2399.35|2417.65|2410.35|2405.15|2397.85|375
1733306100000|2024-12-04 09:55:00|2406.5|2399.2|2413.65|2406.35|2415.15|2407.85|2404.55|2397.25|367
1733306400000|2024-12-04 10:00:00|2413.6|2406.3|2421.85|2414.55|2422.21|2414.91|2412.15|2404.85|545
1733306700000|2024-12-04 10:05:00|2421.7|2414.4|2436.65|2429.35|2437.65|2430.35|2415.2|2407.9|636
1733307000000|2024-12-04 10:10:00|2437.15|2429.85|2446.15|2438.85|2462.15|2454.85|2437.15|2429.85|224
1733307300000|2024-12-04 10:15:00|2445.65|2438.35|2433.5|2426.2|2454.65|2447.35|2432.83|2425.53|417
1733307600000|2024-12-04 10:20:00|2433.65|2426.35|2442.55|2435.25|2445.65|2438.35|2429.75|2422.45|467
1733307900000|2024-12-04 10:25:00|2444.05|2436.75|2464.65|2457.35|2467.65|2460.35|2441.7|2434.4|407
1733308200000|2024-12-04 10:30:00|2465.15|2457.85|2451.85|2444.55|2473.65|2466.35|2447.5|2440.2|752
1733308500000|2024-12-04 10:35:00|2451.9|2444.6|2454.65|2447.35|2466.65|2459.35|2450.23|2442.93|800
1733308800000|2024-12-04 10:40:00|2453.95|2446.65|2454.85|2447.55|2466.65|2459.35|2451.65|2444.35|855
1733309100000|2024-12-04 10:45:00|2453.78|2446.48|2456.65|2449.35|2460.65|2453.35|2449.45|2442.15|559
1733309400000|2024-12-04 10:50:00|2456.15|2448.85|2447.15|2439.85|2457.15|2449.85|2443.23|2435.93|403
1733309700000|2024-12-04 10:55:00|2446.65|2439.35|2467.15|2459.85|2467.65|2460.35|2444.65|2437.35|289
1733310000000|2024-12-04 11:00:00|2466.15|2458.85|2474.65|2467.35|2483.65|2476.35|2459.65|2452.35|356
1733310300000|2024-12-04 11:05:00|2474.15|2466.85|2483.35|2476.05|2489.65|2482.35|2472.15|2464.85|260
1733310600000|2024-12-04 11:10:00|2482.85|2475.55|2480.15|2472.85|2488.65|2481.35|2477.65|2470.35|249
1733310900000|2024-12-04 11:15:00|2479.65|2472.35|2481.15|2473.85|2483.76|2476.46|2472.4|2465.1|466
1733311200000|2024-12-04 11:20:00|2480.15|2472.85|2502.65|2495.35|2508.65|2501.35|2479.65|2472.35|458
1733311500000|2024-12-04 11:25:00|2504.34|2497.04|2509.05|2501.75|2512.15|2504.85|2498.4|2491.1|684
1733311800000|2024-12-04 11:30:00|2509.15|2501.85|2499.65|2492.35|2511.15|2503.85|2499.65|2492.35|681
1733312100000|2024-12-04 11:35:00|2500.65|2493.35|2501.65|2494.35|2503.83|2496.53|2494.45|2487.15|508
1733312400000|2024-12-04 11:40:00|2501.1|2493.8|2488.45|2481.15|2501.65|2494.35|2482.15|2474.85|749
1733312700000|2024-12-04 11:45:00|2489.57|2482.27|2473.45|2466.15|2492.65|2485.35|2473.15|2465.85|596
1733313000000|2024-12-04 11:50:00|2474.05|2466.75|2465.4|2458.1|2474.85|2467.55|2460.75|2453.45|747
1733313300000|2024-12-04 11:55:00|2465.5|2458.2|2465.35|2458.05|2470.54|2463.24|2463.35|2456.05|546
1733313600000|2024-12-04 12:00:00|2465.4|2458.1|2464.65|2457.35|2470.05|2462.75|2461.9|2454.6|207
1733313900000|2024-12-04 12:05:00|2467.65|2460.35|2467.45|2460.15|2472.28|2464.98|2465.15|2457.85|481
1733314200000|2024-12-04 12:10:00|2466.45|2459.15|2433.85|2426.55|2467.65|2460.35|2433.8|2426.5|660
1733314500000|2024-12-04 12:15:00|2434|2426.7|2414.07|2406.77|2440.65|2433.35|2408.95|2401.65|960
1733314800000|2024-12-04 12:20:00|2414.08|2406.78|2416.65|2409.35|2426.3|2419|2411.65|2404.35|1028
1733315100000|2024-12-04 12:25:00|2417.1|2409.8|2411.15|2403.85|2429.4|2422.1|2409.65|2402.35|807
1733315400000|2024-12-04 12:30:00|2410.65|2403.35|2424.15|2416.85|2432.65|2425.35|2406.65|2399.35|771
1733315700000|2024-12-04 12:35:00|2423.95|2416.65|2420.55|2413.25|2428.65|2421.35|2415.45|2408.15|763
1733316000000|2024-12-04 12:40:00|2420.65|2413.35|2421.7|2414.4|2423.65|2416.35|2412.69|2405.39|791
1733316300000|2024-12-04 12:45:00|2422.81|2415.51|2435.55|2428.25|2438.15|2430.85|2416.35|2409.05|726
1733316600000|2024-12-04 12:50:00|2435.4|2428.1|2435.4|2428.1|2437.65|2430.35|2428.4|2421.1|591
1733316900000|2024-12-04 12:55:00|2435.5|2428.2|2434.61|2427.31|2440.65|2433.35|2428.4|2421.1|563
1733317200000|2024-12-04 13:00:00|2434.63|2427.33|2445.65|2438.35|2446.15|2438.85|2426.15|2418.85|601
1733317500000|2024-12-04 13:05:00|2445.15|2437.85|2469|2461.7|2476.45|2469.15|2445.15|2437.85|802
1733317800000|2024-12-04 13:10:00|2469.7|2462.4|2455.15|2447.85|2474.55|2467.25|2451.4|2444.1|798
1733318100000|2024-12-04 13:15:00|2454.65|2447.35|2439.25|2431.95|2462.15|2454.85|2438.8|2431.5|619
1733318400000|2024-12-04 13:20:00|2438.3|2431|2428.46|2421.16|2439.45|2432.15|2422.35|2415.05|707
1733318700000|2024-12-04 13:25:00|2428.85|2421.55|2430.82|2423.52|2436.2|2428.9|2424.45|2417.15|836
1733319000000|2024-12-04 13:30:00|2431.65|2424.35|2449.65|2442.35|2453.27|2445.97|2422.55|2415.25|936
1733319300000|2024-12-04 13:35:00|2448.15|2440.85|2434.15|2426.85|2451.63|2444.33|2433.65|2426.35|808
1733319600000|2024-12-04 13:40:00|2435.65|2428.35|2447.4|2440.1|2448.15|2440.85|2429.15|2421.85|742
1733319900000|2024-12-04 13:45:00|2447.94|2440.64|2453.65|2446.35|2462.15|2454.85|2446.65|2439.35|751
1733320200000|2024-12-04 13:50:00|2452.15|2444.85|2441.65|2434.35|2453.65|2446.35|2427.5|2420.2|716
1733320500000|2024-12-04 13:55:00|2440.65|2433.35|2468.45|2461.15|2473.65|2466.35|2437.15|2429.85|825
1733320800000|2024-12-04 14:00:00|2468.9|2461.6|2464.45|2457.15|2481.65|2474.35|2453.65|2446.35|968
1733321100000|2024-12-04 14:05:00|2464.6|2457.3|2461.65|2454.35|2476.65|2469.35|2453.6|2446.3|1042
1733321400000|2024-12-04 14:10:00|2462.2|2454.9|2454.15|2446.85|2465.96|2458.66|2438.66|2431.36|1056
1733321700000|2024-12-04 14:15:00|2454.1|2446.8|2487.85|2480.55|2490.6|2483.3|2447.33|2440.03|1008
1733322000000|2024-12-04 14:20:00|2488.15|2480.85|2518.3|2511|2519.65|2512.35|2482.15|2474.85|826
1733322300000|2024-12-04 14:25:00|2518.65|2511.35|2577.15|2569.85|2577.85|2570.55|2510.65|2503.35|913
1733322600000|2024-12-04 14:30:00|2576.5|2569.2|2587.15|2579.85|2619.4|2612.1|2563.15|2555.85|1135
1733322900000|2024-12-04 14:35:00|2587|2579.7|2561.15|2553.85|2588.6|2581.3|2549.15|2541.85|993
1733323200000|2024-12-04 14:40:00|2563.15|2555.85|2586.51|2579.21|2595.65|2588.35|2561.15|2553.85|934
1733323500000|2024-12-04 14:45:00|2587.15|2579.85|2598.15|2590.85|2607.95|2600.65|2573.38|2566.08|1048
1733323800000|2024-12-04 14:50:00|2597.65|2590.35|2603.75|2596.45|2613.15|2605.85|2579.15|2571.85|1026
1733324100000|2024-12-04 14:55:00|2602.35|2595.05|2617.4|2610.1|2628.55|2621.25|2594.11|2586.81|1144
1733324400000|2024-12-04 15:00:00|2617.25|2609.95|2617.06|2609.76|2651.15|2643.85|2565.7|2558.4|1121
1733324700000|2024-12-04 15:05:00|2614.94|2607.64|2610.55|2603.25|2626.15|2618.85|2594.31|2587.01|1085
1733325000000|2024-12-04 15:10:00|2610.3|2603|2637.8|2630.5|2644.25|2636.95|2608.1|2600.8|1090
1733325300000|2024-12-04 15:15:00|2637.65|2630.35|2633.9|2626.6|2640.44|2633.14|2611|2603.7|1109
1733325600000|2024-12-04 15:20:00|2633.85|2626.55|2615.75|2608.45|2648.95|2641.65|2599|2591.7|1082
1733325900000|2024-12-04 15:25:00|2615.7|2608.4|2596.93|2589.63|2622.65|2615.35|2593.01|2585.71|1071
1733326200000|2024-12-04 15:30:00|2597.95|2590.65|2587.43|2580.13|2600.95|2593.65|2576.25|2568.95|1062
1733326500000|2024-12-04 15:35:00|2588.85|2581.55|2571.7|2564.4|2595.7|2588.4|2569.03|2561.73|1069
1733326800000|2024-12-04 15:40:00|2571.95|2564.65|2564.85|2557.55|2580.9|2573.6|2557.35|2550.05|1000
1733327100000|2024-12-04 15:45:00|2564.95|2557.65|2577.78|2570.48|2583.45|2576.15|2563.28|2555.98|1002
1733327400000|2024-12-04 15:50:00|2578.12|2570.82|2547.97|2540.67|2583.35|2576.05|2546.45|2539.15|1052
1733327700000|2024-12-04 15:55:00|2548.05|2540.75|2540.85|2533.55|2550.15|2542.85|2538.35|2531.05|991
1733328000000|2024-12-04 16:00:00|2540.48|2533.18|2517.15|2509.85|2551.65|2544.35|2515.9|2508.6|1074
1733328300000|2024-12-04 16:05:00|2517.1|2509.8|2514.87|2507.57|2525.65|2518.35|2505.35|2498.05|1008
1733328600000|2024-12-04 16:10:00|2515.35|2508.05|2480.16|2472.86|2516.15|2508.85|2478.35|2471.05|1057
1733328900000|2024-12-04 16:15:00|2480.15|2472.85|2465.95|2458.65|2482.22|2474.92|2451.9|2444.6|1115
1733329200000|2024-12-04 16:20:00|2466.4|2459.1|2456.96|2449.66|2482.2|2474.9|2452.6|2445.3|1104
1733329500000|2024-12-04 16:25:00|2456.62|2449.32|2464.73|2457.43|2482.25|2474.95|2452.6|2445.3|1095
1733329800000|2024-12-04 16:30:00|2465.15|2457.85|2472.8|2465.5|2482.15|2474.85|2454.85|2447.55|1030
1733330100000|2024-12-04 16:35:00|2472.7|2465.4|2447.6|2440.3|2472.7|2465.4|2444.35|2437.05|1044
1733330400000|2024-12-04 16:40:00|2447.3|2440|2436.99|2429.69|2447.7|2440.4|2436.34|2429.04|1082
1733330700000|2024-12-04 16:45:00|2435.56|2428.26|2423.4|2416.1|2440.15|2432.85|2422.2|2414.9|1069
1733331000000|2024-12-04 16:50:00|2422.78|2415.48|2440.65|2433.35|2443.35|2436.05|2406.3|2399|1012
1733331300000|2024-12-04 16:55:00|2442.15|2434.85|2425.15|2417.85|2449.11|2441.81|2424.6|2417.3|949
1733331600000|2024-12-04 17:00:00|2425.78|2418.48|2454.65|2447.35|2463.19|2455.89|2423.05|2415.75|913
1733331900000|2024-12-04 17:05:00|2455.15|2447.85|2425.65|2418.35|2455.15|2447.85|2425.65|2418.35|983
1733332200000|2024-12-04 17:10:00|2426.4|2419.1|2424.25|2416.95|2437.65|2430.35|2413.92|2406.62|987
1733332500000|2024-12-04 17:15:00|2424.55|2417.25|2433.85|2426.55|2439.65|2432.35|2412.3|2405|1069
1733332800000|2024-12-04 17:20:00|2433.69|2426.39|2435.95|2428.65|2447.45|2440.15|2430.15|2422.85|1021
1733333100000|2024-12-04 17:25:00|2434.15|2426.85|2435.19|2427.89|2439.4|2432.1|2424.95|2417.65|942
1733333400000|2024-12-04 17:30:00|2434.15|2426.85|2444.5|2437.2|2449.05|2441.75|2426.15|2418.85|986
1733333700000|2024-12-04 17:35:00|2445.15|2437.85|2446.35|2439.05|2453.15|2445.85|2441.35|2434.05|941
1733334000000|2024-12-04 17:40:00|2445.67|2438.37|2440.65|2433.35|2448.15|2440.85|2438.4|2431.1|701
1733334300000|2024-12-04 17:45:00|2441.65|2434.35|2441.41|2434.11|2444.4|2437.1|2422.45|2415.15|710
1733334600000|2024-12-04 17:50:00|2441.78|2434.48|2476.75|2469.45|2477.55|2470.25|2440.65|2433.35|1081
1733334900000|2024-12-04 17:55:00|2476.7|2469.4|2470.7|2463.4|2482.75|2475.45|2468.67|2461.37|1051
1733335200000|2024-12-04 18:00:00|2470.95|2463.65|2459.43|2452.13|2488.6|2481.3|2457.8|2450.5|1041
1733335500000|2024-12-04 18:05:00|2459.05|2451.75|2470.75|2463.45|2475.1|2467.8|2457.1|2449.8|1089
1733335800000|2024-12-04 18:10:00|2470.6|2463.3|2501.22|2493.92|2503.72|2496.42|2470.6|2463.3|1044
1733336100000|2024-12-04 18:15:00|2500.4|2493.1|2480.55|2473.25|2503.25|2495.95|2475.43|2468.13|1087
1733336400000|2024-12-04 18:20:00|2481.3|2474|2482.02|2474.72|2487.8|2480.5|2472.35|2465.05|918
1733336700000|2024-12-04 18:25:00|2483|2475.7|2500|2492.7|2503.3|2496|2482.75|2475.45|968
1733337000000|2024-12-04 18:30:00|2499.51|2492.21|2477.2|2469.9|2501.65|2494.35|2477.03|2469.73|1089
1733337300000|2024-12-04 18:35:00|2477.3|2470|2492.65|2485.35|2498.15|2490.85|2473.4|2466.1|952
1733337600000|2024-12-04 18:40:00|2492.6|2485.3|2481.27|2473.97|2494.9|2487.6|2481.27|2473.97|781
1733337900000|2024-12-04 18:45:00|2481.31|2474.01|2497.33|2490.03|2503.05|2495.75|2481.31|2474.01|848
1733338200000|2024-12-04 18:50:00|2497.3|2490|2513.28|2505.98|2515.1|2507.8|2494.1|2486.8|862
1733338500000|2024-12-04 18:55:00|2510.7|2503.4|2503|2495.7|2516.7|2509.4|2498.65|2491.35|844
1733338800000|2024-12-04 19:00:00|2501.84|2494.54|2495.1|2487.8|2502.83|2495.53|2489.62|2482.32|1029
1733339100000|2024-12-04 19:05:00|2494.81|2487.51|2503.8|2496.5|2512.05|2504.75|2494.19|2486.89|969
1733339400000|2024-12-04 19:10:00|2503.85|2496.55|2512.5|2505.2|2514.4|2507.1|2502.99|2495.69|1044
1733339700000|2024-12-04 19:15:00|2512.93|2505.63|2527.6|2520.3|2528.45|2521.15|2509.9|2502.6|986
1733340000000|2024-12-04 19:20:00|2527.55|2520.25|2514.73|2507.43|2532.3|2525|2513.6|2506.3|1026
1733340300000|2024-12-04 19:25:00|2514.57|2507.27|2521.89|2514.59|2528.9|2521.6|2512.18|2504.88|1005
1733340600000|2024-12-04 19:30:00|2521.98|2514.68|2525.45|2518.15|2525.7|2518.4|2517.29|2509.99|1072
1733340900000|2024-12-04 19:35:00|2525.35|2518.05|2515.28|2507.98|2527.65|2520.35|2514.46|2507.16|1077
1733341200000|2024-12-04 19:40:00|2515.3|2508|2508.58|2501.28|2524.4|2517.1|2506|2498.7|1014
1733341500000|2024-12-04 19:45:00|2508.55|2501.25|2506.16|2498.86|2517.4|2510.1|2502.75|2495.45|1072
1733341800000|2024-12-04 19:50:00|2506.19|2498.89|2499.26|2491.96|2507.03|2499.73|2495.2|2487.9|893
1733342100000|2024-12-04 19:55:00|2499.02|2491.72|2498.32|2491.02|2506.9|2499.6|2496.15|2488.85|961
1733342400000|2024-12-04 20:00:00|2497.97|2490.67|2490.14|2482.84|2502.85|2495.55|2487.6|2480.3|867
1733342700000|2024-12-04 20:05:00|2490.4|2483.1|2485.25|2477.95|2499.1|2491.8|2483.2|2475.9|886
1733343000000|2024-12-04 20:10:00|2487.05|2479.75|2510.15|2502.85|2513.6|2506.3|2484.2|2476.9|1021
1733343300000|2024-12-04 20:15:00|2510.25|2502.95|2497.4|2490.1|2513.7|2506.4|2494|2486.7|1015
1733343600000|2024-12-04 20:20:00|2497.35|2490.05|2501.88|2494.58|2505.85|2498.55|2486.72|2479.42|1084
1733343900000|2024-12-04 20:25:00|2502.06|2494.76|2483.05|2475.75|2504.8|2497.5|2482.15|2474.85|1086
1733344200000|2024-12-04 20:30:00|2484.26|2476.96|2473.61|2466.31|2488.7|2481.4|2470.78|2463.48|1061
1733344500000|2024-12-04 20:35:00|2473.56|2466.26|2472.55|2465.25|2475.4|2468.1|2462.32|2455.02|933
1733344800000|2024-12-04 20:40:00|2472.45|2465.15|2447.15|2439.85|2472.5|2465.2|2444|2436.7|992
1733345100000|2024-12-04 20:45:00|2446.9|2439.6|2415.33|2408.03|2447.15|2439.85|2412.7|2405.4|1030
1733345400000|2024-12-04 20:50:00|2415.45|2408.15|2406.18|2398.88|2424.68|2417.38|2405.38|2398.08|1072
1733345700000|2024-12-04 20:55:00|2407.74|2400.44|2422.4|2415.1|2424.33|2417.03|2399.75|2392.45|1126
1733346000000|2024-12-04 21:00:00|2422.3|2415|2423.73|2416.43|2427.97|2420.67|2414.79|2407.49|1055
1733346300000|2024-12-04 21:05:00|2423.96|2416.66|2426.49|2419.19|2435.65|2428.35|2417|2409.7|1003
1733346600000|2024-12-04 21:10:00|2426.65|2419.35|2419.5|2412.2|2433.95|2426.65|2416.35|2409.05|960
1733346900000|2024-12-04 21:15:00|2419.45|2412.15|2439.05|2431.75|2446.2|2438.9|2408.65|2401.35|1045
1733347200000|2024-12-04 21:20:00|2438.5|2431.2|2432.7|2425.4|2450.05|2442.75|2431.7|2424.4|981
1733347500000|2024-12-04 21:25:00|2432.54|2425.24|2429.55|2422.25|2434.6|2427.3|2424.1|2416.8|944
1733347800000|2024-12-04 21:30:00|2429.43|2422.13|2439.36|2432.06|2442.7|2435.4|2423.15|2415.85|1016
1733348100000|2024-12-04 21:35:00|2439.38|2432.08|2443.78|2436.48|2450.4|2443.1|2437.05|2429.75|993
1733348400000|2024-12-04 21:40:00|2443.73|2436.43|2435.95|2428.65|2445.65|2438.35|2431.95|2424.65|942
1733348700000|2024-12-04 21:45:00|2436|2428.7|2437.02|2429.72|2446.04|2438.74|2425.78|2418.48|841
1733349000000|2024-12-04 21:50:00|2437.35|2430.05|2443.27|2435.97|2444.15|2436.85|2433.09|2425.79|1008
1733349300000|2024-12-04 21:55:00|2443.37|2436.07|2441.17|2433.87|2450.2|2442.9|2439.4|2432.1|1064
1733349600000|2024-12-04 22:00:00|2441.2|2433.9|2445.94|2438.64|2447.9|2440.6|2438.28|2430.98|1116
1733349900000|2024-12-04 22:05:00|2446.24|2438.94|2454.36|2447.06|2456.45|2449.15|2446.01|2438.71|858
1733350200000|2024-12-04 22:10:00|2454.31|2447.01|2455.2|2447.9|2462.23|2454.93|2447.85|2440.55|785
1733350500000|2024-12-04 22:15:00|2455.22|2447.92|2450.6|2443.3|2461.96|2454.66|2448.31|2441.01|941
1733350800000|2024-12-04 22:20:00|2450.56|2443.26|2451.26|2443.96|2452.72|2445.42|2449.56|2442.26|710
1733351100000|2024-12-04 22:25:00|2451.22|2443.92|2454.18|2446.88|2454.18|2446.88|2448.36|2441.06|421
1733351400000|2024-12-04 22:30:00|2454.26|2446.96|2458.11|2450.81|2458.11|2450.81|2448.19|2440.89|613
1733351700000|2024-12-04 22:35:00|2458.37|2451.07|2464.38|2457.08|2464.58|2457.28|2456.25|2448.95|515
1733352000000|2024-12-04 22:40:00|2464.64|2457.34|2447.51|2440.21|2464.64|2457.34|2440.33|2433.03|623
1733352300000|2024-12-04 22:45:00|2447.48|2440.18|2433.28|2425.98|2447.61|2440.31|2433.05|2425.75|533
1733352600000|2024-12-04 22:50:00|2433.27|2425.97|2420.22|2412.92|2433.27|2425.97|2418.17|2410.87|633
1733352900000|2024-12-04 22:55:00|2420.05|2412.75|2418.95|2411.65|2425.23|2417.93|2412|2404.7|901
1733353200000|2024-12-04 23:00:00|2418.25|2410.95|2408.65|2401.35|2426.4|2419.1|2408.45|2401.15|724
1733353500000|2024-12-04 23:05:00|2408.85|2401.55|2419.85|2412.55|2420.5|2413.2|2400.7|2393.4|627
1733353800000|2024-12-04 23:10:00|2419.8|2412.5|2403.55|2396.25|2420.2|2412.9|2401.15|2393.85|660
1733354100000|2024-12-04 23:15:00|2403.25|2395.95|2397.6|2390.3|2406.8|2399.5|2393.85|2386.55|864
1733354400000|2024-12-04 23:20:00|2397.5|2390.2|2394.97|2387.67|2409.2|2401.9|2391.56|2384.26|955
1733354700000|2024-12-04 23:25:00|2395.01|2387.71|2378.45|2371.15|2396.21|2388.91|2377.82|2370.52|954
1733355000000|2024-12-04 23:30:00|2378.69|2371.39|2402|2394.7|2406.5|2399.2|2377.65|2370.35|1143
1733355300000|2024-12-04 23:35:00|2401.88|2394.58|2397.54|2390.24|2408.18|2400.88|2392|2384.7|1125
1733355600000|2024-12-04 23:40:00|2397.6|2390.3|2411.49|2404.19|2413.48|2406.18|2393.56|2386.26|1058
1733355900000|2024-12-04 23:45:00|2411.53|2404.23|2407.83|2400.53|2415.1|2407.8|2401.28|2393.98|957
1733356200000|2024-12-04 23:50:00|2407.85|2400.55|2414.7|2407.4|2419.7|2412.4|2406.84|2399.54|1089
1733356500000|2024-12-04 23:55:00|2414.58|2407.28|2413.23|2405.93|2418.42|2411.12|2406.31|2399.01|1004
1733356800000|2024-12-05 00:00:00|2412.45|2405.15|2421.4|2414.1|2423|2415.7|2404.75|2397.45|1059
1733357100000|2024-12-05 00:05:00|2421.45|2414.15|2411.85|2404.55|2428.2|2420.9|2411.45|2404.15|929
1733357400000|2024-12-05 00:10:00|2411.23|2403.93|2407.55|2400.25|2421.2|2413.9|2400.95|2393.65|982
1733357700000|2024-12-05 00:15:00|2407.4|2400.1|2394.04|2386.74|2408.05|2400.75|2390.8|2383.5|1059
1733358000000|2024-12-05 00:20:00|2394.22|2386.92|2376.53|2369.23|2397.85|2390.55|2374.03|2366.73|1041
1733358300000|2024-12-05 00:25:00|2376.52|2369.22|2381.05|2373.75|2386.6|2379.3|2374.08|2366.78|1064
1733358600000|2024-12-05 00:30:00|2380.67|2373.37|2395.93|2388.63|2396.7|2389.4|2379.35|2372.05|1100
1733358900000|2024-12-05 00:35:00|2396.42|2389.12|2381.52|2374.22|2397.7|2390.4|2379.84|2372.54|1049
1733359200000|2024-12-05 00:40:00|2380.2|2372.9|2382.19|2374.89|2395.6|2388.3|2380.2|2372.9|917
1733359500000|2024-12-05 00:45:00|2382.5|2375.2|2388.87|2381.57|2391.2|2383.9|2379.85|2372.55|1030
1733359800000|2024-12-05 00:50:00|2389.23|2381.93|2387.45|2380.15|2399.95|2392.65|2381.09|2373.79|963
1733360100000|2024-12-05 00:55:00|2387.4|2380.1|2379.35|2372.05|2387.95|2380.65|2372.25|2364.95|867
1733360400000|2024-12-05 01:00:00|2379.15|2371.85|2360.23|2352.93|2382.1|2374.8|2359.72|2352.42|817
1733360700000|2024-12-05 01:05:00|2360.55|2353.25|2341.51|2334.21|2362.8|2355.5|2336|2328.7|1002
1733361000000|2024-12-05 01:10:00|2341.6|2334.3|2321.55|2314.25|2343.65|2336.35|2316.45|2309.15|810
1733361300000|2024-12-05 01:15:00|2321.7|2314.4|2336.3|2329|2348.35|2341.05|2319.6|2312.3|1102
1733361600000|2024-12-05 01:20:00|2336.4|2329.1|2319.75|2312.45|2341|2333.7|2309.35|2302.05|1087
1733361900000|2024-12-05 01:25:00|2319.65|2312.35|2322.85|2315.55|2326.2|2318.9|2303.65|2296.35|1115
1733362200000|2024-12-05 01:30:00|2322.86|2315.56|2332.85|2325.55|2341.95|2334.65|2311.19|2303.89|1120
1733362500000|2024-12-05 01:35:00|2332.75|2325.45|2346.2|2338.9|2347.8|2340.5|2321.73|2314.43|1005
1733362800000|2024-12-05 01:40:00|2347.2|2339.9|2340.59|2333.29|2354.15|2346.85|2338.26|2330.96|996
1733363100000|2024-12-05 01:45:00|2340.77|2333.47|2333.9|2326.6|2349.1|2341.8|2325.82|2318.52|1060
1733363400000|2024-12-05 01:50:00|2333.83|2326.53|2335.39|2328.09|2337.15|2329.85|2323.75|2316.45|944
1733363700000|2024-12-05 01:55:00|2335.49|2328.19|2329.99|2322.69|2339.9|2332.6|2329.49|2322.19|925
1733364000000|2024-12-05 02:00:00|2329.64|2322.34|2340.15|2332.85|2342.85|2335.55|2327.75|2320.45|957
1733364300000|2024-12-05 02:05:00|2340.22|2332.92|2348.44|2341.14|2350|2342.7|2334.37|2327.07|909
1733364600000|2024-12-05 02:10:00|2347.6|2340.3|2346.34|2339.04|2348.75|2341.45|2337.28|2329.98|895
1733364900000|2024-12-05 02:15:00|2346.44|2339.14|2357.55|2350.25|2359.8|2352.5|2345.52|2338.22|931
1733365200000|2024-12-05 02:20:00|2356.75|2349.45|2358.58|2351.28|2359.45|2352.15|2350.97|2343.67|850
1733365500000|2024-12-05 02:25:00|2358.68|2351.38|2370.49|2363.19|2371.65|2364.35|2357.85|2350.55|890
1733365800000|2024-12-05 02:30:00|2370.61|2363.31|2381.25|2373.95|2392.3|2385|2369.4|2362.1|1088
1733366100000|2024-12-05 02:35:00|2381.13|2373.83|2372.15|2364.85|2382.5|2375.2|2368.51|2361.21|1138
1733366400000|2024-12-05 02:40:00|2372.1|2364.8|2401.46|2394.16|2403.2|2395.9|2369.57|2362.27|1131
1733366700000|2024-12-05 02:45:00|2401.37|2394.07|2388.07|2380.77|2403.7|2396.4|2376.69|2369.39|1137
1733367000000|2024-12-05 02:50:00|2388|2380.7|2388.65|2381.35|2389.85|2382.55|2365.25|2357.95|1116
1733367300000|2024-12-05 02:55:00|2388.66|2381.36|2377.26|2369.96|2393.55|2386.25|2375.95|2368.65|1107
1733367600000|2024-12-05 03:00:00|2377.43|2370.13|2390.05|2382.75|2396|2388.7|2377.05|2369.75|1123
1733367900000|2024-12-05 03:05:00|2389.4|2382.1|2389.13|2381.83|2399.15|2391.85|2380.15|2372.85|1116
1733368200000|2024-12-05 03:10:00|2389.28|2381.98|2394.8|2387.5|2395.89|2388.59|2374.75|2367.45|1111
1733368500000|2024-12-05 03:15:00|2394.68|2387.38|2416.45|2409.15|2416.45|2409.15|2393.26|2385.96|1102
1733368800000|2024-12-05 03:20:00|2416.95|2409.65|2406|2398.7|2418.55|2411.25|2402.39|2395.09|1073
1733369100000|2024-12-05 03:25:00|2406.28|2398.98|2401.62|2394.32|2411.35|2404.05|2394.45|2387.15|1094
1733369400000|2024-12-05 03:30:00|2401.78|2394.48|2376.95|2369.65|2406.45|2399.15|2376.7|2369.4|1052
1733369700000|2024-12-05 03:35:00|2376.9|2369.6|2371.4|2364.1|2377|2369.7|2365.55|2358.25|841
1733370000000|2024-12-05 03:40:00|2371.35|2364.05|2373.48|2366.18|2378.9|2371.6|2361.8|2354.5|915
1733370300000|2024-12-05 03:45:00|2373.3|2366|2360.98|2353.68|2378.07|2370.77|2358.15|2350.85|1096
1733370600000|2024-12-05 03:50:00|2360.58|2353.28|2355.35|2348.05|2363.25|2355.95|2352.74|2345.44|1050
1733370900000|2024-12-05 03:55:00|2355.26|2347.96|2363.28|2355.98|2367.95|2360.65|2354.34|2347.04|1066
1733371200000|2024-12-05 04:00:00|2363.31|2356.01|2368.65|2361.35|2371.75|2364.45|2359.45|2352.15|1083
1733371500000|2024-12-05 04:05:00|2368.55|2361.25|2391.34|2384.04|2391.83|2384.53|2367.06|2359.76|978
1733371800000|2024-12-05 04:10:00|2391.38|2384.08|2400.27|2392.97|2400.82|2393.52|2391.2|2383.9|1040
1733372100000|2024-12-05 04:15:00|2400.35|2393.05|2402.35|2395.05|2406.18|2398.88|2397.84|2390.54|1068
1733372400000|2024-12-05 04:20:00|2402.3|2395|2406.94|2399.64|2411.1|2403.8|2401.75|2394.45|1018
1733372700000|2024-12-05 04:25:00|2406.99|2399.69|2401.83|2394.53|2409.4|2402.1|2401.35|2394.05|945
1733373000000|2024-12-05 04:30:00|2401.8|2394.5|2413.13|2405.83|2414.9|2407.6|2400.4|2393.1|996
1733373300000|2024-12-05 04:35:00|2413.08|2405.78|2430.7|2423.4|2430.8|2423.5|2411.15|2403.85|940
1733373600000|2024-12-05 04:40:00|2430.52|2423.22|2434.98|2427.68|2436.45|2429.15|2428.95|2421.65|1027
1733373900000|2024-12-05 04:45:00|2435.1|2427.8|2421|2413.7|2440.27|2432.97|2420.95|2413.65|1059
1733374200000|2024-12-05 04:50:00|2420.24|2412.94|2423.25|2415.95|2433.38|2426.08|2417.98|2410.68|1058
1733374500000|2024-12-05 04:55:00|2423.23|2415.93|2416.11|2408.81|2428|2420.7|2414.3|2407|1022
1733374800000|2024-12-05 05:00:00|2416.13|2408.83|2407.94|2400.64|2416.45|2409.15|2404.21|2396.91|1035
1733375100000|2024-12-05 05:05:00|2407.55|2400.25|2403.33|2396.03|2407.6|2400.3|2395.62|2388.32|1041
1733375400000|2024-12-05 05:10:00|2403.32|2396.02|2402.17|2394.87|2404.67|2397.37|2397.55|2390.25|1010
1733375700000|2024-12-05 05:15:00|2402.15|2394.85|2407.15|2399.85|2411.63|2404.33|2401.95|2394.65|1026
1733376000000|2024-12-05 05:20:00|2407.33|2400.03|2401.3|2394|2410.6|2403.3|2399.18|2391.88|993
1733376300000|2024-12-05 05:25:00|2401.29|2393.99|2410.5|2403.2|2413.1|2405.8|2401.09|2393.79|892
1733376600000|2024-12-05 05:30:00|2410.6|2403.3|2405.6|2398.3|2412.45|2405.15|2396.13|2388.83|1012
1733376900000|2024-12-05 05:35:00|2405.75|2398.45|2392.01|2384.71|2407.2|2399.9|2392.01|2384.71|1008
1733377200000|2024-12-05 05:40:00|2391.99|2384.69|2381.95|2374.65|2392.2|2384.9|2372|2364.7|1088
1733377500000|2024-12-05 05:45:00|2381.92|2374.62|2385.75|2378.45|2387.9|2380.6|2367.57|2360.27|1090
1733377800000|2024-12-05 05:50:00|2385.4|2378.1|2384.25|2376.95|2394.55|2387.25|2381.3|2374|1009
1733378100000|2024-12-05 05:55:00|2384.27|2376.97|2382.94|2375.64|2388.1|2380.8|2382.15|2374.85|975
1733378400000|2024-12-05 06:00:00|2382.97|2375.67|2382.73|2375.43|2388.55|2381.25|2378.9|2371.6|1057
1733378700000|2024-12-05 06:05:00|2382.56|2375.26|2383.45|2376.15|2387.3|2380|2372.64|2365.34|1041
1733379000000|2024-12-05 06:10:00|2383.55|2376.25|2376.23|2368.93|2386.95|2379.65|2375.8|2368.5|911
1733379300000|2024-12-05 06:15:00|2376.24|2368.94|2355.36|2348.06|2382.47|2375.17|2354.59|2347.29|1036
1733379600000|2024-12-05 06:20:00|2355.59|2348.29|2359.2|2351.9|2367.69|2360.39|2352.44|2345.14|1060
1733379900000|2024-12-05 06:25:00|2359.3|2352|2375.25|2367.95|2375.4|2368.1|2359.25|2351.95|692
1733380200000|2024-12-05 06:30:00|2375.35|2368.05|2367.81|2360.51|2376.35|2369.05|2362.25|2354.95|1064
1733380500000|2024-12-05 06:35:00|2368.15|2360.85|2368.97|2361.67|2370.85|2363.55|2362.95|2355.65|1020
1733380800000|2024-12-05 06:40:00|2369.2|2361.9|2388.65|2381.35|2388.65|2381.35|2369.2|2361.9|896
1733381100000|2024-12-05 06:45:00|2388.6|2381.3|2388.3|2381|2390.67|2383.37|2382.25|2374.95|892
1733381400000|2024-12-05 06:50:00|2388.8|2381.5|2384.15|2376.85|2391.05|2383.75|2384.15|2376.85|331
1733381700000|2024-12-05 06:55:00|2383.65|2376.35|2386.3|2379|2390.3|2383|2383.25|2375.95|551
1733382000000|2024-12-05 07:00:00|2386.25|2378.95|2391.26|2383.96|2394.98|2387.68|2383.25|2375.95|820
1733382300000|2024-12-05 07:05:00|2390.4|2383.1|2397.16|2389.86|2401.25|2393.95|2388.62|2381.32|617
1733382600000|2024-12-05 07:10:00|2397.29|2389.99|2394.6|2387.3|2397.29|2389.99|2386.3|2379|734
1733382900000|2024-12-05 07:15:00|2394.55|2387.25|2394.15|2386.85|2400.63|2393.33|2385.25|2377.95|880
1733383200000|2024-12-05 07:20:00|2394.3|2387|2400.69|2393.39|2402.65|2395.35|2390.9|2383.6|600
1733383500000|2024-12-05 07:25:00|2400.95|2393.65|2403.33|2396.03|2404.65|2397.35|2398.85|2391.55|673
1733383800000|2024-12-05 07:30:00|2403.48|2396.18|2402.35|2395.05|2408.02|2400.72|2400.5|2393.2|741
1733384100000|2024-12-05 07:35:00|2402.4|2395.1|2396.7|2389.4|2403.53|2396.23|2396.45|2389.15|733
1733384400000|2024-12-05 07:40:00|2396.65|2389.35|2392.75|2385.45|2399.78|2392.48|2390.45|2383.15|606
1733384700000|2024-12-05 07:45:00|2392.18|2384.88|2401.5|2394.2|2405.35|2398.05|2390.45|2383.15|483
1733385000000|2024-12-05 07:50:00|2401.35|2394.05|2401.35|2394.05|2408.3|2401|2399.35|2392.05|531
1733385300000|2024-12-05 07:55:00|2400.85|2393.55|2395.2|2387.9|2401.35|2394.05|2393.65|2386.35|615
1733385600000|2024-12-05 08:00:00|2395.7|2388.4|2398.6|2391.3|2400.76|2393.46|2391.3|2384|654
1733385900000|2024-12-05 08:05:00|2398.75|2391.45|2406.65|2399.35|2409.65|2402.35|2398.6|2391.3|714
1733386200000|2024-12-05 08:10:00|2407.45|2400.15|2415.4|2408.1|2416.56|2409.26|2407.4|2400.1|592
1733386500000|2024-12-05 08:15:00|2415.1|2407.8|2408.75|2401.45|2425.57|2418.27|2406.9|2399.6|751
1733386800000|2024-12-05 08:20:00|2408.8|2401.5|2412.8|2405.5|2415.78|2408.48|2406.9|2399.6|694
1733387100000|2024-12-05 08:25:00|2412.75|2405.45|2409.13|2401.83|2419.24|2411.94|2407.75|2400.45|923
1733387400000|2024-12-05 08:30:00|2408.63|2401.33|2416.85|2409.55|2422.65|2415.35|2407.4|2400.1|833
1733387700000|2024-12-05 08:35:00|2417.1|2409.8|2404.23|2396.93|2417.15|2409.85|2402.45|2395.15|677
1733388000000|2024-12-05 08:40:00|2403.73|2396.43|2404.15|2396.85|2409.25|2401.95|2401.4|2394.1|602
1733388300000|2024-12-05 08:45:00|2404.35|2397.05|2399.8|2392.5|2407.89|2400.59|2396|2388.7|798
1733388600000|2024-12-05 08:50:00|2399.55|2392.25|2402.83|2395.53|2408|2400.7|2399.5|2392.2|797
1733388900000|2024-12-05 08:55:00|2402.82|2395.52|2405.9|2398.6|2408.8|2401.5|2401.77|2394.47|789
1733389200000|2024-12-05 09:00:00|2405.95|2398.65|2389.3|2382|2406.55|2399.25|2388.6|2381.3|828
1733389500000|2024-12-05 09:05:00|2389.35|2382.05|2395.7|2388.4|2396.9|2389.6|2389.15|2381.85|667
1733389800000|2024-12-05 09:10:00|2395.8|2388.5|2390.9|2383.6|2396.45|2389.15|2388.57|2381.27|787
1733390100000|2024-12-05 09:15:00|2390.85|2383.55|2389.06|2381.76|2395.1|2387.8|2380.98|2373.68|824
1733390400000|2024-12-05 09:20:00|2388.96|2381.66|2394.24|2386.94|2394.66|2387.36|2384.4|2377.1|859
1733390700000|2024-12-05 09:25:00|2393.91|2386.61|2391.99|2384.69|2395.29|2387.99|2387.01|2379.71|799
1733391000000|2024-12-05 09:30:00|2391.96|2384.66|2392.98|2385.68|2395.25|2387.95|2387.25|2379.95|779
1733391300000|2024-12-05 09:35:00|2392.72|2385.42|2390.41|2383.11|2393.03|2385.73|2386.2|2378.9|882
1733391600000|2024-12-05 09:40:00|2390.34|2383.04|2389.23|2381.93|2391.15|2383.85|2386.53|2379.23|879
1733391900000|2024-12-05 09:45:00|2389.24|2381.94|2386.33|2379.03|2390.5|2383.2|2385.15|2377.85|778
1733392200000|2024-12-05 09:50:00|2386.25|2378.95|2387.89|2380.59|2388.7|2381.4|2386.03|2378.73|865
1733392500000|2024-12-05 09:55:00|2387.79|2380.49|2387.75|2380.45|2389.24|2381.94|2384.4|2377.1|793
1733392800000|2024-12-05 10:00:00|2387.7|2380.4|2386.3|2379|2392.45|2385.15|2378.57|2371.27|932
1733393100000|2024-12-05 10:05:00|2386.32|2379.02|2384.53|2377.23|2387.09|2379.79|2376.3|2369|950
1733393400000|2024-12-05 10:10:00|2384.65|2377.35|2392.07|2384.77|2393.39|2386.09|2380.5|2373.2|936
1733393700000|2024-12-05 10:15:00|2392.13|2384.83|2382.18|2374.88|2393.44|2386.14|2380.83|2373.53|1016
1733394000000|2024-12-05 10:20:00|2382.15|2374.85|2385.05|2377.75|2387|2379.7|2379.65|2372.35|704
1733394300000|2024-12-05 10:25:00|2385.25|2377.95|2382.86|2375.56|2386.5|2379.2|2381.6|2374.3|661
1733394600000|2024-12-05 10:30:00|2383.42|2376.12|2382.9|2375.6|2386.53|2379.23|2374.74|2367.44|925
1733394900000|2024-12-05 10:35:00|2382.89|2375.59|2383.36|2376.06|2384.38|2377.08|2377.31|2370.01|982
1733395200000|2024-12-05 10:40:00|2383.33|2376.03|2381.27|2373.97|2383.8|2376.5|2374.75|2367.45|976
1733395500000|2024-12-05 10:45:00|2381.4|2374.1|2385.03|2377.73|2386.14|2378.84|2380.77|2373.47|926
1733395800000|2024-12-05 10:50:00|2385.09|2377.79|2394.07|2386.77|2395.82|2388.52|2384.83|2377.53|836
1733396100000|2024-12-05 10:55:00|2394.02|2386.72|2397.62|2390.32|2401.25|2393.95|2393.3|2386|950
1733396400000|2024-12-05 11:00:00|2397.97|2390.67|2396.3|2389|2406.63|2399.33|2394.5|2387.2|966
1733396700000|2024-12-05 11:05:00|2396.26|2388.96|2401.83|2394.53|2405.6|2398.3|2395.76|2388.46|734
1733397000000|2024-12-05 11:10:00|2402.2|2394.9|2406.65|2399.35|2409.1|2401.8|2397.35|2390.05|472
1733397300000|2024-12-05 11:15:00|2406.15|2398.85|2410.24|2402.94|2415.65|2408.35|2403.35|2396.05|594
1733397600000|2024-12-05 11:20:00|2409.5|2402.2|2412.5|2405.2|2420.55|2413.25|2409.5|2402.2|840
1733397900000|2024-12-05 11:25:00|2412.45|2405.15|2405.66|2398.36|2412.77|2405.47|2403.8|2396.5|797
1733398200000|2024-12-05 11:30:00|2405.88|2398.58|2416.9|2409.6|2417.7|2410.4|2401.3|2394|866
1733398500000|2024-12-05 11:35:00|2416.7|2409.4|2420.65|2413.35|2424.45|2417.15|2411.7|2404.4|803
1733398800000|2024-12-05 11:40:00|2421.49|2414.19|2416.45|2409.15|2428.28|2420.98|2416.15|2408.85|732
1733399100000|2024-12-05 11:45:00|2416.46|2409.16|2419.45|2412.15|2421|2413.7|2416.15|2408.85|633
1733399400000|2024-12-05 11:50:00|2419.4|2412.1|2428.55|2421.25|2429.25|2421.95|2418.4|2411.1|740
1733399700000|2024-12-05 11:55:00|2428.58|2421.28|2426.35|2419.05|2431.68|2424.38|2425.44|2418.14|814
1733400000000|2024-12-05 12:00:00|2426.45|2419.15|2431.33|2424.03|2434.12|2426.82|2420.37|2413.07|929
1733400300000|2024-12-05 12:05:00|2431.13|2423.83|2426.77|2419.47|2432.55|2425.25|2424.65|2417.35|851
1733400600000|2024-12-05 12:10:00|2426.57|2419.27|2429.54|2422.24|2433.8|2426.5|2424|2416.7|845
1733400900000|2024-12-05 12:15:00|2429.53|2422.23|2441.55|2434.25|2441.89|2434.59|2428.89|2421.59|889
1733401200000|2024-12-05 12:20:00|2441.46|2434.16|2441.36|2434.06|2444.75|2437.45|2437.15|2429.85|807
1733401500000|2024-12-05 12:25:00|2441.55|2434.25|2457.15|2449.85|2463.85|2456.55|2440.58|2433.28|833
1733401800000|2024-12-05 12:30:00|2458.35|2451.05|2454.2|2446.9|2461.2|2453.9|2449.75|2442.45|905
1733402100000|2024-12-05 12:35:00|2454.1|2446.8|2487.1|2479.8|2488.55|2481.25|2447.9|2440.6|968
1733402400000|2024-12-05 12:40:00|2486.69|2479.39|2449.45|2442.15|2488.15|2480.85|2448.95|2441.65|958
1733402700000|2024-12-05 12:45:00|2449.3|2442|2458.2|2450.9|2469.7|2462.4|2448.65|2441.35|973
1733403000000|2024-12-05 12:50:00|2458.4|2451.1|2467.24|2459.94|2477.3|2470|2451.15|2443.85|1059
1733403300000|2024-12-05 12:55:00|2466.55|2459.25|2464.04|2456.74|2479.95|2472.65|2461.05|2453.75|1065
1733403600000|2024-12-05 13:00:00|2464.13|2456.83|2467.51|2460.21|2482.75|2475.45|2463.6|2456.3|1004
1733403900000|2024-12-05 13:05:00|2468.1|2460.8|2473.3|2466|2476|2468.7|2458.1|2450.8|923
1733404200000|2024-12-05 13:10:00|2473.22|2465.92|2462.99|2455.69|2474.6|2467.3|2458.65|2451.35|816
1733404500000|2024-12-05 13:15:00|2462.94|2455.64|2463.5|2456.2|2468.1|2460.8|2457.25|2449.95|889
1733404800000|2024-12-05 13:20:00|2462.15|2454.85|2463.9|2456.6|2466.69|2459.39|2456.15|2448.85|750
1733405100000|2024-12-05 13:25:00|2463.45|2456.15|2464.05|2456.75|2469.2|2461.9|2460.1|2452.8|626
1733405400000|2024-12-05 13:30:00|2463.65|2456.35|2466.4|2459.1|2468.13|2460.83|2460.4|2453.1|566
1733405700000|2024-12-05 13:35:00|2468.15|2460.85|2459.15|2451.85|2469.15|2461.85|2457.85|2450.55|438
1733406000000|2024-12-05 13:40:00|2458.15|2450.85|2457.65|2450.35|2459.65|2452.35|2453.15|2445.85|450
1733406300000|2024-12-05 13:45:00|2457.75|2450.45|2454.18|2446.88|2468|2460.7|2451.9|2444.6|559
1733406600000|2024-12-05 13:50:00|2452.85|2445.55|2445.84|2438.54|2455.05|2447.75|2442.71|2435.41|534
1733406900000|2024-12-05 13:55:00|2445.65|2438.35|2450.84|2443.54|2453.15|2445.85|2443.35|2436.05|710
1733407200000|2024-12-05 14:00:00|2450.88|2443.58|2450.55|2443.25|2456.9|2449.6|2441.8|2434.5|613
1733407500000|2024-12-05 14:05:00|2450.65|2443.35|2444.45|2437.15|2454.15|2446.85|2439.8|2432.5|595
1733407800000|2024-12-05 14:10:00|2444.5|2437.2|2446.15|2438.85|2449.4|2442.1|2443.7|2436.4|506
1733408100000|2024-12-05 14:15:00|2446.3|2439|2429.1|2421.8|2452.15|2444.85|2429.04|2421.74|756
1733408400000|2024-12-05 14:20:00|2429.18|2421.88|2418.85|2411.55|2434.15|2426.85|2417.8|2410.5|748
1733408700000|2024-12-05 14:25:00|2418.8|2411.5|2415.45|2408.15|2420.05|2412.75|2405.7|2398.4|843
1733409000000|2024-12-05 14:30:00|2415.55|2408.25|2428.35|2421.05|2428.35|2421.05|2406.45|2399.15|812
1733409300000|2024-12-05 14:35:00|2427.6|2420.3|2413.65|2406.35|2433.35|2426.05|2408.64|2401.34|861
1733409600000|2024-12-05 14:40:00|2413.15|2405.85|2423.81|2416.51|2428.34|2421.04|2410.35|2403.05|945
1733409900000|2024-12-05 14:45:00|2424.25|2416.95|2434.16|2426.86|2435.65|2428.35|2422.73|2415.43|1017
1733410200000|2024-12-05 14:50:00|2434.35|2427.05|2426.75|2419.45|2439.28|2431.98|2423.6|2416.3|1010
1733410500000|2024-12-05 14:55:00|2426.55|2419.25|2418.68|2411.38|2430.85|2423.55|2415.13|2407.83|910
1733410800000|2024-12-05 15:00:00|2418.94|2411.64|2425.6|2418.3|2428.45|2421.15|2413.56|2406.26|963
1733411100000|2024-12-05 15:05:00|2425.5|2418.2|2422.59|2415.29|2432.75|2425.45|2419.35|2412.05|921
1733411400000|2024-12-05 15:10:00|2423.01|2415.71|2427.55|2420.25|2433.85|2426.55|2420.78|2413.48|979
1733411700000|2024-12-05 15:15:00|2427.41|2420.11|2430.56|2423.26|2435.74|2428.44|2423.15|2415.85|989
1733412000000|2024-12-05 15:20:00|2430.03|2422.73|2407.42|2400.12|2436.6|2429.3|2395|2387.7|1069
1733412300000|2024-12-05 15:25:00|2407.6|2400.3|2416.75|2409.45|2423.6|2416.3|2401.6|2394.3|1080
1733412600000|2024-12-05 15:30:00|2416.7|2409.4|2436.49|2429.19|2442.3|2435|2413.8|2406.5|1038
1733412900000|2024-12-05 15:35:00|2436.7|2429.4|2449.45|2442.15|2456.75|2449.45|2436.58|2429.28|1048
1733413200000|2024-12-05 15:40:00|2449.65|2442.35|2429.6|2422.3|2458.15|2450.85|2426.8|2419.5|953
1733413500000|2024-12-05 15:45:00|2430.3|2423|2420.95|2413.65|2444.9|2437.6|2420.92|2413.62|836
1733413800000|2024-12-05 15:50:00|2420.99|2413.69|2432.37|2425.07|2436.09|2428.79|2416.33|2409.03|1123
1733414100000|2024-12-05 15:55:00|2432.4|2425.1|2431.7|2424.4|2441.8|2434.5|2428.8|2421.5|1066
1733414400000|2024-12-05 16:00:00|2431.74|2424.44|2423.3|2416|2441.19|2433.89|2420.76|2413.46|1044
1733414700000|2024-12-05 16:05:00|2423.36|2416.06|2418.34|2411.04|2428|2420.7|2412.54|2405.24|1092
1733415000000|2024-12-05 16:10:00|2417.89|2410.59|2406.56|2399.26|2421.35|2414.05|2406.25|2398.95|1041
1733415300000|2024-12-05 16:15:00|2406.44|2399.14|2421.72|2414.42|2422.78|2415.48|2404.15|2396.85|1048
1733415600000|2024-12-05 16:20:00|2421.61|2414.31|2432.77|2425.47|2432.88|2425.58|2419.23|2411.93|1004
1733415900000|2024-12-05 16:25:00|2431.77|2424.47|2426.49|2419.19|2439.85|2432.55|2426.49|2419.19|1069
1733416200000|2024-12-05 16:30:00|2426.51|2419.21|2420.59|2413.29|2429.56|2422.26|2415.5|2408.2|1054
1733416500000|2024-12-05 16:35:00|2420.57|2413.27|2400.44|2393.14|2420.58|2413.28|2399.58|2392.28|993
1733416800000|2024-12-05 16:40:00|2400.5|2393.2|2435.63|2428.33|2436.65|2429.35|2400.5|2393.2|1094
1733417100000|2024-12-05 16:45:00|2435.65|2428.35|2449.72|2442.42|2454.4|2447.1|2430.77|2423.47|971
1733417400000|2024-12-05 16:50:00|2449.65|2442.35|2453.3|2446|2463.65|2456.35|2445.38|2438.08|932
1733417700000|2024-12-05 16:55:00|2453.6|2446.3|2434.9|2427.6|2453.8|2446.5|2434.55|2427.25|935
1733418000000|2024-12-05 17:00:00|2434.66|2427.36|2433.9|2426.6|2439.3|2432|2424.8|2417.5|951
1733418300000|2024-12-05 17:05:00|2433.85|2426.55|2447.85|2440.55|2451.4|2444.1|2433.85|2426.55|1027
1733418600000|2024-12-05 17:10:00|2447.25|2439.95|2446.4|2439.1|2456.9|2449.6|2443.25|2435.95|1053
1733418900000|2024-12-05 17:15:00|2446.3|2439|2454.35|2447.05|2454.95|2447.65|2438.37|2431.07|1093
1733419200000|2024-12-05 17:20:00|2454.34|2447.04|2451.8|2444.5|2459.5|2452.2|2448.38|2441.08|1027
1733419500000|2024-12-05 17:25:00|2451.79|2444.49|2445.25|2437.95|2453.5|2446.2|2443.85|2436.55|1001
1733419800000|2024-12-05 17:30:00|2445.27|2437.97|2442.9|2435.6|2452.55|2445.25|2442.3|2435|1074
1733420100000|2024-12-05 17:35:00|2443|2435.7|2443.33|2436.03|2449.66|2442.36|2437.36|2430.06|1067
1733420400000|2024-12-05 17:40:00|2443.31|2436.01|2447.3|2440|2452.32|2445.02|2441.11|2433.81|1067
1733420700000|2024-12-05 17:45:00|2447.35|2440.05|2454.72|2447.42|2458.13|2450.83|2445.7|2438.4|989
1733421000000|2024-12-05 17:50:00|2454.62|2447.32|2447.3|2440|2461.65|2454.35|2445.38|2438.08|997
1733421300000|2024-12-05 17:55:00|2447.26|2439.96|2452.65|2445.35|2456.6|2449.3|2443.8|2436.5|638
1733421600000|2024-12-05 18:00:00|2452.85|2445.55|2456.12|2448.82|2460.7|2453.4|2452.15|2444.85|691
1733421900000|2024-12-05 18:05:00|2456.25|2448.95|2461.59|2454.29|2462.7|2455.4|2451.35|2444.05|872
1733422200000|2024-12-05 18:10:00|2461.61|2454.31|2451.64|2444.34|2461.89|2454.59|2448.69|2441.39|911
1733422500000|2024-12-05 18:15:00|2451.67|2444.37|2449.53|2442.23|2457.37|2450.07|2445.35|2438.05|1063
1733422800000|2024-12-05 18:20:00|2449.6|2442.3|2431.4|2424.1|2455.21|2447.91|2430.03|2422.73|1025
1733423100000|2024-12-05 18:25:00|2431.35|2424.05|2438.47|2431.17|2443.68|2436.38|2426.3|2419|898
1733423400000|2024-12-05 18:30:00|2438.56|2431.26|2443.9|2436.6|2447.8|2440.5|2434.3|2427|1005
1733423700000|2024-12-05 18:35:00|2443.79|2436.49|2444.1|2436.8|2447.25|2439.95|2439|2431.7|1019
1733424000000|2024-12-05 18:40:00|2444.15|2436.85|2442.23|2434.93|2447.85|2440.55|2439.25|2431.95|936
1733424300000|2024-12-05 18:45:00|2442.22|2434.92|2429.5|2422.2|2443.55|2436.25|2427.14|2419.84|922
1733424600000|2024-12-05 18:50:00|2429.75|2422.45|2424.43|2417.13|2432.96|2425.66|2421.1|2413.8|915
1733424900000|2024-12-05 18:55:00|2424.45|2417.15|2416.32|2409.02|2428.85|2421.55|2412.84|2405.54|955
1733425200000|2024-12-05 19:00:00|2416.35|2409.05|2410.13|2402.83|2420.92|2413.62|2401.4|2394.1|1034
1733425500000|2024-12-05 19:05:00|2410.15|2402.85|2411.27|2403.97|2415.53|2408.23|2400.25|2392.95|992
1733425800000|2024-12-05 19:10:00|2411.2|2403.9|2411.85|2404.55|2418.2|2410.9|2410.18|2402.88|932
1733426100000|2024-12-05 19:15:00|2412.15|2404.85|2415.15|2407.85|2423.54|2416.24|2403.39|2396.09|1045
1733426400000|2024-12-05 19:20:00|2415.2|2407.9|2426.98|2419.68|2427.28|2419.98|2414.24|2406.94|975
1733426700000|2024-12-05 19:25:00|2426.37|2419.07|2416.4|2409.1|2429.08|2421.78|2414.65|2407.35|929
1733427000000|2024-12-05 19:30:00|2416.3|2409|2427.75|2420.45|2427.85|2420.55|2415.94|2408.64|927
1733427300000|2024-12-05 19:35:00|2427.65|2420.35|2415.05|2407.75|2427.65|2420.35|2410.85|2403.55|1036
1733427600000|2024-12-05 19:40:00|2415.11|2407.81|2397.01|2389.71|2420.08|2412.78|2395.95|2388.65|966
1733427900000|2024-12-05 19:45:00|2397.15|2389.85|2391.57|2384.27|2405.59|2398.29|2384.4|2377.1|1117
1733428200000|2024-12-05 19:50:00|2391.63|2384.33|2375.1|2367.8|2394.82|2387.52|2373.45|2366.15|1096
1733428500000|2024-12-05 19:55:00|2375|2367.7|2372.6|2365.3|2377.55|2370.25|2363.2|2355.9|1075
1733428800000|2024-12-05 20:00:00|2372.49|2365.19|2344.75|2337.45|2376.2|2368.9|2344.25|2336.95|1110
1733429100000|2024-12-05 20:05:00|2344.25|2336.95|2381.65|2374.35|2385|2377.7|2344.15|2336.85|1031
1733429400000|2024-12-05 20:10:00|2381.38|2374.08|2356.85|2349.55|2381.8|2374.5|2354.3|2347|1053
1733429700000|2024-12-05 20:15:00|2356.89|2349.59|2339.5|2332.2|2360.3|2353|2334.3|2327|1071
1733430000000|2024-12-05 20:20:00|2339.77|2332.47|2340.13|2332.83|2349.35|2342.05|2329.3|2322|1077
1733430300000|2024-12-05 20:25:00|2340.25|2332.95|2334.82|2327.52|2340.6|2333.3|2329.55|2322.25|1083
1733430600000|2024-12-05 20:30:00|2334.79|2327.49|2352.51|2345.21|2353.1|2345.8|2323.35|2316.05|1017
1733430900000|2024-12-05 20:35:00|2351.98|2344.68|2364.39|2357.09|2371.41|2364.11|2347.9|2340.6|991
1733431200000|2024-12-05 20:40:00|2363.68|2356.38|2363.55|2356.25|2368.65|2361.35|2359.15|2351.85|946
1733431500000|2024-12-05 20:45:00|2363.15|2355.85|2358.15|2350.85|2367.15|2359.85|2345.31|2338.01|1039
1733431800000|2024-12-05 20:50:00|2358.3|2351|2355.35|2348.05|2361.4|2354.1|2351.48|2344.18|807
1733432100000|2024-12-05 20:55:00|2355.5|2348.2|2356.3|2349|2360.79|2353.49|2348.3|2341|905
1733432400000|2024-12-05 21:00:00|2356.35|2349.05|2360.36|2353.06|2364.65|2357.35|2346.61|2339.31|1030
1733432700000|2024-12-05 21:05:00|2360.35|2353.05|2378.49|2371.19|2379.4|2372.1|2358.45|2351.15|1003
1733433000000|2024-12-05 21:10:00|2378.53|2371.23|2377.75|2370.45|2380.8|2373.5|2368.18|2360.88|963
1733433300000|2024-12-05 21:15:00|2378.81|2371.51|2374.6|2367.3|2379.11|2371.81|2367.53|2360.23|1034
1733433600000|2024-12-05 21:20:00|2374.55|2367.25|2387.48|2380.18|2387.85|2380.55|2371.59|2364.29|854
1733433900000|2024-12-05 21:25:00|2387.63|2380.33|2383.5|2376.2|2391.6|2384.3|2381.85|2374.55|781
1733434200000|2024-12-05 21:30:00|2383.6|2376.3|2374.65|2367.35|2389.88|2382.58|2374.03|2366.73|975
1733434500000|2024-12-05 21:35:00|2373.8|2366.5|2371.5|2364.2|2382.4|2375.1|2370.8|2363.5|935
1733434800000|2024-12-05 21:40:00|2371.65|2364.35|2370.7|2363.4|2378.69|2371.39|2366.4|2359.1|792
1733435100000|2024-12-05 21:45:00|2369.85|2362.55|2381|2373.7|2381|2373.7|2369.35|2362.05|777
1733435400000|2024-12-05 21:50:00|2381.05|2373.75|2383.15|2375.85|2385.6|2378.3|2376.2|2368.9|740
1733435700000|2024-12-05 21:55:00|2382.85|2375.55|2386.42|2379.12|2390|2382.7|2381.4|2374.1|803
1733436000000|2024-12-05 22:00:00|2385.99|2378.69|2398.87|2391.57|2398.87|2391.57|2384.62|2377.32|957
1733436300000|2024-12-05 22:05:00|2398.77|2391.47|2387.04|2379.74|2402.4|2395.1|2386.88|2379.58|907
1733436600000|2024-12-05 22:10:00|2387.05|2379.75|2379.4|2372.1|2388.56|2381.26|2376.9|2369.6|824
1733436900000|2024-12-05 22:15:00|2379.41|2372.11|2374.94|2367.64|2387.44|2380.14|2373.33|2366.03|991
1733437200000|2024-12-05 22:20:00|2374.97|2367.67|2357.81|2350.51|2374.97|2367.67|2351.97|2344.67|914
1733437500000|2024-12-05 22:25:00|2357.82|2350.52|2292.66|2285.36|2358.44|2351.14|2246.03|2232.48|1046
1733437800000|2024-12-05 22:30:00|2292.63|2285.33|2317.39|2310.09|2338.01|2330.71|2292.27|2284.97|1148
1733438100000|2024-12-05 22:35:00|2317.36|2310.06|2309.37|2302.07|2322.71|2315.41|2296.72|2289.42|967
1733438400000|2024-12-05 22:40:00|2309.69|2302.39|2326.07|2318.77|2326.08|2318.78|2308.63|2301.33|837
1733438700000|2024-12-05 22:45:00|2326.03|2318.73|2360.19|2352.89|2360.58|2353.28|2325.95|2318.65|1024
1733439000000|2024-12-05 22:50:00|2360.13|2352.83|2335.42|2328.12|2363.16|2355.86|2335.25|2327.95|1045
1733439300000|2024-12-05 22:55:00|2335.44|2328.14|2343.4|2336.1|2347.3|2340|2333.36|2326.06|1046
1733439600000|2024-12-05 23:00:00|2343.48|2336.18|2326.9|2319.6|2344.25|2336.95|2315.9|2308.6|974
1733439900000|2024-12-05 23:05:00|2326.85|2319.55|2312.9|2305.6|2327.33|2320.03|2307.6|2300.3|1007
1733440200000|2024-12-05 23:10:00|2312.4|2305.1|2325.45|2318.15|2331.05|2323.75|2309.15|2301.85|1116
1733440500000|2024-12-05 23:15:00|2325.35|2318.05|2353.55|2346.25|2353.8|2346.5|2323.15|2315.85|1138
1733440800000|2024-12-05 23:20:00|2353.63|2346.33|2363.6|2356.3|2367.54|2360.24|2351.73|2344.43|1124
1733441100000|2024-12-05 23:25:00|2363.5|2356.2|2358.05|2350.75|2368.45|2361.15|2353.25|2345.95|1121
1733441400000|2024-12-05 23:30:00|2358|2350.7|2343.95|2336.65|2364.45|2357.15|2339.7|2332.4|1076
1733441700000|2024-12-05 23:35:00|2343.56|2336.26|2306.33|2299.03|2345.7|2338.4|2304.1|2296.8|1047
1733442000000|2024-12-05 23:40:00|2305.7|2298.4|2311.03|2303.73|2321.7|2314.4|2305.55|2298.25|1061
1733442300000|2024-12-05 23:45:00|2310.98|2303.68|2327.1|2319.8|2328.9|2321.6|2310.7|2303.4|1105
1733442600000|2024-12-05 23:50:00|2326.8|2319.5|2322.29|2314.99|2331|2323.7|2316.15|2308.85|1095
1733442900000|2024-12-05 23:55:00|2322.35|2315.05|2318.16|2310.86|2323.05|2315.75|2313.7|2306.4|1081
1733443200000|2024-12-06 00:00:00|2318.14|2310.84|2321.41|2314.11|2328.83|2321.53|2308.28|2300.98|1119
1733443500000|2024-12-06 00:05:00|2321.08|2313.78|2315.64|2308.34|2333.5|2326.2|2311.8|2304.5|1126
1733443800000|2024-12-06 00:10:00|2315.7|2308.4|2322.08|2314.78|2323.55|2316.25|2310.32|2303.02|1109
1733444100000|2024-12-06 00:15:00|2322.33|2315.03|2349.75|2342.45|2351.65|2344.35|2316.75|2309.45|1003
1733444400000|2024-12-06 00:20:00|2349.35|2342.05|2348.21|2340.91|2355.18|2347.88|2343.9|2336.6|948
1733444700000|2024-12-06 00:25:00|2348.2|2340.9|2338.25|2330.95|2352.5|2345.2|2331.8|2324.5|916
1733445000000|2024-12-06 00:30:00|2338.33|2331.03|2347.25|2339.95|2354.65|2347.35|2335.45|2328.15|1018
1733445300000|2024-12-06 00:35:00|2347.2|2339.9|2356.43|2349.13|2358.7|2351.4|2343.25|2335.95|1012
1733445600000|2024-12-06 00:40:00|2356.37|2349.07|2373.76|2366.46|2385|2377.7|2356.37|2349.07|937
1733445900000|2024-12-06 00:45:00|2373.72|2366.42|2378.17|2370.87|2378.7|2371.4|2363.15|2355.85|1051
1733446200000|2024-12-06 00:50:00|2378.22|2370.92|2381.15|2373.85|2385.5|2378.2|2370.22|2362.92|1073
1733446500000|2024-12-06 00:55:00|2381.14|2373.84|2386.32|2379.02|2390.55|2383.25|2381.14|2373.84|867
1733446800000|2024-12-06 01:00:00|2386.27|2378.97|2383|2375.7|2393.45|2386.15|2383|2375.7|892
1733447100000|2024-12-06 01:05:00|2382.85|2375.55|2377.4|2370.1|2388.3|2381|2374.25|2366.95|876
1733447400000|2024-12-06 01:10:00|2376.84|2369.54|2382.65|2375.35|2387.32|2380.02|2376.15|2368.85|913
1733447700000|2024-12-06 01:15:00|2382.69|2375.39|2382.52|2375.22|2385.65|2378.35|2373.15|2365.85|838
1733448000000|2024-12-06 01:20:00|2382.85|2375.55|2391.15|2383.85|2392.26|2384.96|2382|2374.7|907
1733448300000|2024-12-06 01:25:00|2391.1|2383.8|2397.15|2389.85|2397.25|2389.95|2388.9|2381.6|397
1733448600000|2024-12-06 01:30:00|2396.15|2388.85|2397.15|2389.85|2400.25|2392.95|2395.15|2387.85|76
1733448900000|2024-12-06 01:35:00|2397.46|2390.16|2400.29|2392.99|2400.55|2393.25|2393.15|2385.85|696
1733449200000|2024-12-06 01:40:00|2400.4|2393.1|2399.05|2391.75|2403.35|2396.05|2393.85|2386.55|812
1733449500000|2024-12-06 01:45:00|2399.35|2392.05|2399.1|2391.8|2402.2|2394.9|2394.85|2387.55|853
1733449800000|2024-12-06 01:50:00|2399.13|2391.83|2392.65|2385.35|2402.05|2394.75|2392.15|2384.85|372
1733450100000|2024-12-06 01:55:00|2392.15|2384.85|2391.65|2384.35|2395.15|2387.85|2391.15|2383.85|41
1733450400000|2024-12-06 02:00:00|2391.15|2383.85|2383.17|2375.87|2394.3|2387|2381.8|2374.5|711
1733450700000|2024-12-06 02:05:00|2383.5|2376.2|2374.3|2367|2387.2|2379.9|2374.15|2366.85|821
1733451000000|2024-12-06 02:10:00|2374.45|2367.15|2375.3|2368|2380.15|2372.85|2374.29|2366.99|657
1733451300000|2024-12-06 02:15:00|2375.6|2368.3|2391.15|2383.85|2391.3|2384|2375.05|2367.75|691
1733451600000|2024-12-06 02:20:00|2391.18|2383.88|2389.3|2382|2394.75|2387.45|2385.85|2378.55|663
1733451900000|2024-12-06 02:25:00|2389.32|2382.02|2395.15|2387.85|2396.56|2389.26|2389.15|2381.85|467
1733452200000|2024-12-06 02:30:00|2395.18|2387.88|2389.18|2381.88|2396.5|2389.2|2386.85|2379.55|678
1733452500000|2024-12-06 02:35:00|2389.15|2381.85|2396.37|2389.07|2397.3|2390|2389.15|2381.85|541
1733452800000|2024-12-06 02:40:00|2396.31|2389.01|2403.2|2395.9|2403.25|2395.95|2394.95|2387.65|493
1733453100000|2024-12-06 02:45:00|2403.17|2395.87|2400.35|2393.05|2404.75|2397.45|2398.39|2391.09|456
1733453400000|2024-12-06 02:50:00|2399.49|2392.19|2401.15|2393.85|2403.5|2396.2|2396.15|2388.85|167
1733453700000|2024-12-06 02:55:00|2401.65|2394.35|2398.69|2391.39|2403.25|2395.95|2396.15|2388.85|283
1733454000000|2024-12-06 03:00:00|2398.55|2391.25|2382.31|2375.01|2400.6|2393.3|2372.4|2365.1|922
1733454300000|2024-12-06 03:05:00|2382.35|2375.05|2380.78|2373.48|2387.6|2380.3|2374.52|2367.22|1004
1733454600000|2024-12-06 03:10:00|2380.75|2373.45|2374.05|2366.75|2381.55|2374.25|2372.25|2364.95|940
1733454900000|2024-12-06 03:15:00|2373.7|2366.4|2385.5|2378.2|2386.75|2379.45|2373.41|2366.11|896
1733455200000|2024-12-06 03:20:00|2385.48|2378.18|2384.3|2377|2392.04|2384.74|2383.46|2376.16|954
1733455500000|2024-12-06 03:25:00|2384.25|2376.95|2371.94|2364.64|2385.8|2378.5|2369.15|2361.85|924
1733455800000|2024-12-06 03:30:00|2371.75|2364.45|2383.55|2376.25|2390.2|2382.9|2370.9|2363.6|1064
1733456100000|2024-12-06 03:35:00|2383.51|2376.21|2392.6|2385.3|2392.9|2385.6|2381.11|2373.81|968
1733456400000|2024-12-06 03:40:00|2392.7|2385.4|2411.83|2404.53|2413.03|2405.73|2388.75|2381.45|908
1733456700000|2024-12-06 03:45:00|2411.85|2404.55|2397.5|2390.2|2414.5|2407.2|2395.75|2388.45|951
1733457000000|2024-12-06 03:50:00|2397.45|2390.15|2400.49|2393.19|2404.45|2397.15|2396.51|2389.21|949
1733457300000|2024-12-06 03:55:00|2400.5|2393.2|2404.92|2397.62|2408.64|2401.34|2398.7|2391.4|996
1733457600000|2024-12-06 04:00:00|2404.94|2397.64|2397.59|2390.29|2409|2401.7|2397.5|2390.2|981
1733457900000|2024-12-06 04:05:00|2397.54|2390.24|2402.83|2395.53|2406.52|2399.22|2394.15|2386.85|997
1733458200000|2024-12-06 04:10:00|2402.71|2395.41|2407.44|2400.14|2414.05|2406.75|2399.5|2392.2|973
1733458500000|2024-12-06 04:15:00|2407.57|2400.27|2401.43|2394.13|2410.42|2403.12|2399.55|2392.25|944
1733458800000|2024-12-06 04:20:00|2401.28|2393.98|2401.75|2394.45|2402.14|2394.84|2393.95|2386.65|931
1733459100000|2024-12-06 04:25:00|2401.69|2394.39|2398.25|2390.95|2405.4|2398.1|2394.99|2387.69|867
1733459400000|2024-12-06 04:30:00|2398.55|2391.25|2412.6|2405.3|2413.15|2405.85|2397.25|2389.95|755
1733459700000|2024-12-06 04:35:00|2412.65|2405.35|2415.78|2408.48|2417.55|2410.25|2411.65|2404.35|658
1733460000000|2024-12-06 04:40:00|2415.8|2408.5|2417|2409.7|2419.17|2411.87|2415.45|2408.15|728
1733460300000|2024-12-06 04:45:00|2416.86|2409.56|2421.62|2414.32|2421.75|2414.45|2415.25|2407.95|672
1733460600000|2024-12-06 04:50:00|2421.58|2414.28|2427.48|2420.18|2429.7|2422.4|2420.15|2412.85|702
1733460900000|2024-12-06 04:55:00|2427.38|2420.08|2424.75|2417.45|2428.6|2421.3|2423.07|2415.77|700
1733461200000|2024-12-06 05:00:00|2424.8|2417.5|2417.25|2409.95|2427.1|2419.8|2417.25|2409.95|504
1733461500000|2024-12-06 05:05:00|2416.9|2409.6|2421.45|2414.15|2427.35|2420.05|2416.45|2409.15|670
1733461800000|2024-12-06 05:10:00|2421.33|2414.03|2417.24|2409.94|2423.6|2416.3|2415.1|2407.8|806
1733462100000|2024-12-06 05:15:00|2417.15|2409.85|2422.35|2415.05|2428.24|2420.94|2415.95|2408.65|823
1733462400000|2024-12-06 05:20:00|2422.3|2415|2421.4|2414.1|2424.88|2417.58|2418.8|2411.5|808
1733462700000|2024-12-06 05:25:00|2421.55|2414.25|2417.48|2410.18|2423.9|2416.6|2417.48|2410.18|735
1733463000000|2024-12-06 05:30:00|2417.58|2410.28|2411.55|2404.25|2420.5|2413.2|2409.15|2401.85|881
1733463300000|2024-12-06 05:35:00|2411.5|2404.2|2405.58|2398.28|2411.75|2404.45|2401.25|2393.95|716
1733463600000|2024-12-06 05:40:00|2405.7|2398.4|2400.45|2393.15|2407.35|2400.05|2399.54|2392.24|627
1733463900000|2024-12-06 05:45:00|2400.43|2393.13|2398.33|2391.03|2403.53|2396.23|2398.1|2390.8|814
1733464200000|2024-12-06 05:50:00|2398.15|2390.85|2406.55|2399.25|2408.3|2401|2397.34|2390.04|871
1733464500000|2024-12-06 05:55:00|2406.6|2399.3|2403.48|2396.18|2408.43|2401.13|2403.13|2395.83|630
1733464800000|2024-12-06 06:00:00|2403.55|2396.25|2402.09|2394.79|2404.35|2397.05|2394.13|2386.83|901
1733465100000|2024-12-06 06:05:00|2401.85|2394.55|2409.1|2401.8|2410.75|2403.45|2400.25|2392.95|863
1733465400000|2024-12-06 06:10:00|2409|2401.7|2410.09|2402.79|2410.7|2403.4|2403.7|2396.4|719
1733465700000|2024-12-06 06:15:00|2409.9|2402.6|2418.36|2411.06|2421.87|2414.57|2409.3|2402|853
1733466000000|2024-12-06 06:20:00|2418.38|2411.08|2416.52|2409.22|2423.65|2416.35|2416.1|2408.8|849
1733466300000|2024-12-06 06:25:00|2416.4|2409.1|2420.64|2413.34|2423.65|2416.35|2416.4|2409.1|775
1733466600000|2024-12-06 06:30:00|2420.53|2413.23|2423.53|2416.23|2425.46|2418.16|2418.33|2411.03|939
1733466900000|2024-12-06 06:35:00|2423.63|2416.33|2407.61|2400.31|2423.64|2416.34|2407.15|2399.85|847
1733467200000|2024-12-06 06:40:00|2407.69|2400.39|2403.98|2396.68|2409.26|2401.96|2402.89|2395.59|778
1733467500000|2024-12-06 06:45:00|2404.01|2396.71|2400.75|2393.45|2406.05|2398.75|2396.74|2389.44|908
1733467800000|2024-12-06 06:50:00|2400.65|2393.35|2406.31|2399.01|2408.31|2401.01|2399.55|2392.25|770
1733468100000|2024-12-06 06:55:00|2406.3|2399|2403.24|2395.94|2408.37|2401.07|2402.75|2395.45|663
1733468400000|2024-12-06 07:00:00|2403.18|2395.88|2400.15|2392.85|2404.2|2396.9|2397.55|2390.25|567
1733468700000|2024-12-06 07:05:00|2399.25|2391.95|2393.04|2385.74|2399.5|2392.2|2392.9|2385.6|546
1733469000000|2024-12-06 07:10:00|2393.13|2385.83|2390.3|2383|2393.4|2386.1|2388.55|2381.25|763
1733469300000|2024-12-06 07:15:00|2390.24|2382.94|2390.75|2383.45|2394.34|2387.04|2387.1|2379.8|718
1733469600000|2024-12-06 07:20:00|2390.7|2383.4|2384.75|2377.45|2393.16|2385.86|2382.46|2375.16|736
1733469900000|2024-12-06 07:25:00|2384.7|2377.4|2385.72|2378.42|2391.1|2383.8|2384.13|2376.83|797
1733470200000|2024-12-06 07:30:00|2385.96|2378.66|2391.39|2384.09|2394.1|2386.8|2385.78|2378.48|857
1733470500000|2024-12-06 07:35:00|2391.34|2384.04|2389.75|2382.45|2398.46|2391.16|2388.9|2381.6|710
1733470800000|2024-12-06 07:40:00|2389.79|2382.49|2386.85|2379.55|2390.31|2383.01|2385.6|2378.3|669
1733471100000|2024-12-06 07:45:00|2386.7|2379.4|2382.14|2374.84|2386.82|2379.52|2380.43|2373.13|617
1733471400000|2024-12-06 07:50:00|2382.04|2374.74|2383.01|2375.71|2389.39|2382.09|2381.95|2374.65|606
1733471700000|2024-12-06 07:55:00|2383.06|2375.76|2383.09|2375.79|2386.23|2378.93|2381.8|2374.5|674
1733472000000|2024-12-06 08:00:00|2383.22|2375.92|2387.6|2380.3|2390.09|2382.79|2382.38|2375.08|811
1733472300000|2024-12-06 08:05:00|2387.3|2380|2386.7|2379.4|2391.16|2383.86|2384.71|2377.41|866
1733472600000|2024-12-06 08:10:00|2386.75|2379.45|2388.01|2380.71|2390.22|2382.92|2379.4|2372.1|935
1733472900000|2024-12-06 08:15:00|2387.85|2380.55|2394.95|2387.65|2398.35|2391.05|2386.79|2379.49|953
1733473200000|2024-12-06 08:20:00|2395.15|2387.85|2392.45|2385.15|2401.5|2394.2|2390.8|2383.5|936
1733473500000|2024-12-06 08:25:00|2392.48|2385.18|2400.25|2392.95|2400.7|2393.4|2392|2384.7|739
1733473800000|2024-12-06 08:30:00|2400.3|2393|2397.62|2390.32|2401.33|2394.03|2395.17|2387.87|773
1733474100000|2024-12-06 08:35:00|2397.77|2390.47|2399.83|2392.53|2411.58|2404.28|2397.62|2390.32|844
1733474400000|2024-12-06 08:40:00|2399.74|2392.44|2401.4|2394.1|2403.3|2396|2396.25|2388.95|854
1733474700000|2024-12-06 08:45:00|2401.34|2394.04|2388.8|2381.5|2404.53|2397.23|2386.97|2379.67|1010
1733475000000|2024-12-06 08:50:00|2389.15|2381.85|2372.45|2365.15|2389.25|2381.95|2372.18|2364.88|1039
1733475300000|2024-12-06 08:55:00|2371.83|2364.53|2376.45|2369.15|2377.75|2370.45|2369.35|2362.05|1040
1733475600000|2024-12-06 09:00:00|2376.32|2369.02|2370.6|2363.3|2378.6|2371.3|2366.15|2358.85|924
1733475900000|2024-12-06 09:05:00|2370.53|2363.23|2355.3|2348|2370.84|2363.54|2355.15|2347.85|911
1733476200000|2024-12-06 09:10:00|2355.24|2347.94|2356.95|2349.65|2361.32|2354.02|2353.3|2346|998
1733476500000|2024-12-06 09:15:00|2356.92|2349.62|2345.4|2338.1|2357.3|2350|2342.5|2335.2|924
1733476800000|2024-12-06 09:20:00|2345.38|2338.08|2351.12|2343.82|2361.07|2353.77|2338.4|2331.1|955
1733477100000|2024-12-06 09:25:00|2351.32|2344.02|2350.25|2342.95|2356|2348.7|2338.85|2331.55|976
1733477400000|2024-12-06 09:30:00|2350.28|2342.98|2352.45|2345.15|2352.95|2345.65|2337.2|2329.9|953
1733477700000|2024-12-06 09:35:00|2352.47|2345.17|2354.49|2347.19|2359.65|2352.35|2350.9|2343.6|865
1733478000000|2024-12-06 09:40:00|2354.64|2347.34|2362.69|2355.39|2367.15|2359.85|2354.15|2346.85|814
1733478300000|2024-12-06 09:45:00|2362.63|2355.33|2366.05|2358.75|2368.85|2361.55|2358.15|2350.85|819
1733478600000|2024-12-06 09:50:00|2366|2358.7|2361.15|2353.85|2366.55|2359.25|2352.6|2345.3|933
1733478900000|2024-12-06 09:55:00|2361.23|2353.93|2349.87|2342.57|2365.2|2357.9|2343.2|2335.9|842
1733479200000|2024-12-06 10:00:00|2349.84|2342.54|2336.6|2329.3|2354.85|2347.55|2335.9|2328.6|791
1733479500000|2024-12-06 10:05:00|2336.8|2329.5|2332.65|2325.35|2340.9|2333.6|2325.45|2318.15|796
1733479800000|2024-12-06 10:10:00|2332.41|2325.11|2322.65|2315.35|2332.41|2325.11|2318.69|2311.39|873
1733480100000|2024-12-06 10:15:00|2322.37|2315.07|2329.62|2322.32|2336|2328.7|2321.08|2313.78|842
1733480400000|2024-12-06 10:20:00|2329.1|2321.8|2327.35|2320.05|2330.05|2322.75|2316.15|2308.85|693
1733480700000|2024-12-06 10:25:00|2326.15|2318.85|2325|2317.7|2328.85|2321.55|2317.15|2309.85|560
1733481000000|2024-12-06 10:30:00|2325.61|2318.31|2322.59|2315.29|2328.5|2321.2|2316|2308.7|862
1733481300000|2024-12-06 10:35:00|2322.6|2315.3|2332.48|2325.18|2339.8|2332.5|2321.35|2314.05|735
1733481600000|2024-12-06 10:40:00|2332.82|2325.52|2336.6|2329.3|2338.04|2330.74|2330.3|2323|626
1733481900000|2024-12-06 10:45:00|2336.4|2329.1|2340.4|2333.1|2342.05|2334.75|2332.35|2325.05|435
1733482200000|2024-12-06 10:50:00|2340.35|2333.05|2339.7|2332.4|2344.9|2337.6|2337.85|2330.55|503
1733482500000|2024-12-06 10:55:00|2339.8|2332.5|2339.6|2332.3|2342.75|2335.45|2336.15|2328.85|869
1733482800000|2024-12-06 11:00:00|2339.5|2332.2|2348.65|2341.35|2353|2345.7|2336.45|2329.15|663
1733483100000|2024-12-06 11:05:00|2348.5|2341.2|2349.15|2341.85|2356.15|2348.85|2346.85|2339.55|445
1733483400000|2024-12-06 11:10:00|2348.65|2341.35|2342.15|2334.85|2353.55|2346.25|2334.4|2327.1|752
1733483700000|2024-12-06 11:15:00|2341.15|2333.85|2337.35|2330.05|2343.15|2335.85|2335.55|2328.25|699
1733484000000|2024-12-06 11:20:00|2337.8|2330.5|2336.52|2329.22|2341.9|2334.6|2327.65|2320.35|837
1733484300000|2024-12-06 11:25:00|2335.94|2328.64|2338.15|2330.85|2339.65|2332.35|2333.15|2325.85|823
1733484600000|2024-12-06 11:30:00|2338.05|2330.75|2338.6|2331.3|2341|2333.7|2328.53|2321.23|892
1733484900000|2024-12-06 11:35:00|2338.1|2330.8|2338.35|2331.05|2340.9|2333.6|2330.85|2323.55|771
1733485200000|2024-12-06 11:40:00|2337.8|2330.5|2319.9|2312.6|2337.8|2330.5|2318.5|2311.2|867
1733485500000|2024-12-06 11:45:00|2319.85|2312.55|2330.75|2323.45|2330.8|2323.5|2317.6|2310.3|916
1733485800000|2024-12-06 11:50:00|2330.6|2323.3|2329.65|2322.35|2333.2|2325.9|2325.45|2318.15|784
1733486100000|2024-12-06 11:55:00|2330.44|2323.14|2333.55|2326.25|2337.87|2330.57|2327.7|2320.4|835
1733486400000|2024-12-06 12:00:00|2333.6|2326.3|2348.15|2340.85|2350.35|2343.05|2331.65|2324.35|866
1733486700000|2024-12-06 12:05:00|2349.05|2341.75|2359.4|2352.1|2361.55|2354.25|2345.85|2338.55|669
1733487000000|2024-12-06 12:10:00|2359.35|2352.05|2356.35|2349.05|2365.95|2358.65|2356.15|2348.85|694
1733487300000|2024-12-06 12:15:00|2356.57|2349.27|2346.4|2339.1|2362.15|2354.85|2346.4|2339.1|711
1733487600000|2024-12-06 12:20:00|2346.05|2338.75|2337.55|2330.25|2350.5|2343.2|2335.65|2328.35|631
1733487900000|2024-12-06 12:25:00|2338.35|2331.05|2329.55|2322.25|2342.05|2334.75|2325.7|2318.4|765
1733488200000|2024-12-06 12:30:00|2330.05|2322.75|2329.99|2322.69|2334.7|2327.4|2323.5|2316.2|891
1733488500000|2024-12-06 12:35:00|2329.78|2322.48|2329.88|2322.58|2333.15|2325.85|2322.35|2315.05|1026
1733488800000|2024-12-06 12:40:00|2329.57|2322.27|2318.29|2310.99|2333.05|2325.75|2317.9|2310.6|861
1733489100000|2024-12-06 12:45:00|2318.5|2311.2|2309.05|2301.75|2322.8|2315.5|2307.05|2299.75|745
1733489400000|2024-12-06 12:50:00|2309.35|2302.05|2295.49|2288.19|2309.5|2302.2|2293.85|2286.55|1046
1733489700000|2024-12-06 12:55:00|2295.84|2288.54|2292.15|2284.85|2296.76|2289.46|2287|2279.7|1019
1733490000000|2024-12-06 13:00:00|2292.05|2284.75|2304.58|2297.28|2307|2299.7|2286.9|2279.6|1041
1733490300000|2024-12-06 13:05:00|2304.79|2297.49|2309.67|2302.37|2310.9|2303.6|2294.57|2287.27|971
1733490600000|2024-12-06 13:10:00|2309.95|2302.65|2307.46|2300.16|2310.12|2302.82|2301.8|2294.5|904
1733490900000|2024-12-06 13:15:00|2307.45|2300.15|2296.7|2289.4|2308.88|2301.58|2291.1|2283.8|956
1733491200000|2024-12-06 13:20:00|2296.8|2289.5|2297.65|2290.35|2303.55|2296.25|2288.45|2281.15|1006
1733491500000|2024-12-06 13:25:00|2297.35|2290.05|2303.03|2295.73|2306.1|2298.8|2280.62|2273.32|925
1733491800000|2024-12-06 13:30:00|2303.61|2296.31|2330.12|2322.82|2336.12|2328.82|2296.63|2289.33|1143
1733492100000|2024-12-06 13:35:00|2330.45|2323.15|2344.65|2337.35|2344.9|2337.6|2327.25|2319.95|868
1733492400000|2024-12-06 13:40:00|2343.15|2335.85|2336.87|2329.57|2352.05|2344.75|2334.85|2327.55|925
1733492700000|2024-12-06 13:45:00|2337.02|2329.72|2317.8|2310.5|2347.7|2340.4|2316.13|2308.83|967
1733493000000|2024-12-06 13:50:00|2317.6|2310.3|2320.4|2313.1|2324.8|2317.5|2314.05|2306.75|948
1733493300000|2024-12-06 13:55:00|2319.9|2312.6|2325.15|2317.85|2329.85|2322.55|2318.85|2311.55|918
1733493600000|2024-12-06 14:00:00|2326.15|2318.85|2320.05|2312.75|2337.85|2330.55|2319.35|2312.05|888
1733493900000|2024-12-06 14:05:00|2319.4|2312.1|2314.8|2307.5|2324.85|2317.55|2310.98|2303.68|881
1733494200000|2024-12-06 14:10:00|2314.9|2307.6|2314.56|2307.26|2316.75|2309.45|2307.7|2300.4|718
1733494500000|2024-12-06 14:15:00|2314.4|2307.1|2300|2292.7|2319.15|2311.85|2298.72|2291.42|872
1733494800000|2024-12-06 14:20:00|2300.06|2292.76|2313.9|2306.6|2317.15|2309.85|2298.8|2291.5|853
1733495100000|2024-12-06 14:25:00|2313.85|2306.55|2337.95|2330.65|2342.91|2335.61|2313.85|2306.55|897
1733495400000|2024-12-06 14:30:00|2338|2330.7|2325.1|2317.8|2343.09|2335.79|2322.27|2314.97|1010
1733495700000|2024-12-06 14:35:00|2325.8|2318.5|2321.51|2314.21|2333.2|2325.9|2318.75|2311.45|1050
1733496000000|2024-12-06 14:40:00|2321.2|2313.9|2333.05|2325.75|2336.9|2329.6|2313.66|2306.36|1033
1733496300000|2024-12-06 14:45:00|2332.8|2325.5|2352.65|2345.35|2354.65|2347.35|2332.5|2325.2|907
1733496600000|2024-12-06 14:50:00|2354.05|2346.75|2362.15|2354.85|2365.9|2358.6|2350.05|2342.75|773
1733496900000|2024-12-06 14:55:00|2362.6|2355.3|2368.94|2361.64|2373.15|2365.85|2359.55|2352.25|888
1733497200000|2024-12-06 15:00:00|2369.35|2362.05|2359.17|2351.87|2370.15|2362.85|2356.35|2349.05|1002
1733497500000|2024-12-06 15:05:00|2359|2351.7|2371.37|2364.07|2376.3|2369|2357.65|2350.35|972
1733497800000|2024-12-06 15:10:00|2371.05|2363.75|2385.72|2378.42|2393.25|2385.95|2370.83|2363.53|1006
1733498100000|2024-12-06 15:15:00|2385.58|2378.28|2393.9|2386.6|2396.4|2389.1|2375.45|2368.15|1033
1733498400000|2024-12-06 15:20:00|2393.85|2386.55|2390.54|2383.24|2398.7|2391.4|2382.13|2374.83|863
1733498700000|2024-12-06 15:25:00|2390.56|2383.26|2403.4|2396.1|2406.45|2399.15|2388.3|2381|766
1733499000000|2024-12-06 15:30:00|2403.85|2396.55|2414.75|2407.45|2417.9|2410.6|2401.95|2394.65|866
1733499300000|2024-12-06 15:35:00|2414.85|2407.55|2408.35|2401.05|2417.35|2410.05|2404.35|2397.05|545
1733499600000|2024-12-06 15:40:00|2408.55|2401.25|2409.25|2401.95|2412.85|2405.55|2399.55|2392.25|882
1733499900000|2024-12-06 15:45:00|2409.18|2401.88|2391.92|2384.62|2414.81|2407.51|2390.95|2383.65|919
1733500200000|2024-12-06 15:50:00|2391.94|2384.64|2384.84|2377.54|2396.05|2388.75|2373.9|2366.6|1042
1733500500000|2024-12-06 15:55:00|2385.2|2377.9|2381.95|2374.65|2388.35|2381.05|2375.66|2368.36|885
1733500800000|2024-12-06 16:00:00|2381.9|2374.6|2396.65|2389.35|2401.9|2394.6|2378.35|2371.05|907
1733501100000|2024-12-06 16:05:00|2397.45|2390.15|2390.65|2383.35|2404.65|2397.35|2389.65|2382.35|585
1733501400000|2024-12-06 16:10:00|2391.65|2384.35|2377.45|2370.15|2391.65|2384.35|2377.45|2370.15|220
1733501700000|2024-12-06 16:15:00|2377|2369.7|2388.94|2381.64|2390.15|2382.85|2376.35|2369.05|1005
1733502000000|2024-12-06 16:20:00|2388.88|2381.58|2392.65|2385.35|2395.65|2388.35|2383.05|2375.75|884
1733502300000|2024-12-06 16:25:00|2391.75|2384.45|2388.8|2381.5|2391.75|2384.45|2382.75|2375.45|165
1733502600000|2024-12-06 16:30:00|2388.9|2381.6|2398|2390.7|2398.4|2391.1|2386|2378.7|661
1733502900000|2024-12-06 16:35:00|2397.69|2390.39|2395.05|2387.75|2398.75|2391.45|2388.65|2381.35|837
1733503200000|2024-12-06 16:40:00|2395.11|2387.81|2396.45|2389.15|2398.91|2391.61|2389.3|2382|907
1733503500000|2024-12-06 16:45:00|2396.34|2389.04|2392.83|2385.53|2399.4|2392.1|2388.73|2381.43|911
1733503800000|2024-12-06 16:50:00|2392.78|2385.48|2389.32|2382.02|2396.7|2389.4|2385.55|2378.25|809
1733504100000|2024-12-06 16:55:00|2389.28|2381.98|2391.7|2384.4|2396.6|2389.3|2383.85|2376.55|770
1733504400000|2024-12-06 17:00:00|2391.75|2384.45|2394.5|2387.2|2405.6|2398.3|2391.65|2384.35|746
1733504700000|2024-12-06 17:05:00|2394.46|2387.16|2397.12|2389.82|2400|2392.7|2392.35|2385.05|724
1733505000000|2024-12-06 17:10:00|2398.9|2391.6|2405.58|2398.28|2411.15|2403.85|2397.95|2390.65|744
1733505300000|2024-12-06 17:15:00|2405.53|2398.23|2413.2|2405.9|2414.48|2407.18|2405.35|2398.05|733
1733505600000|2024-12-06 17:20:00|2413.25|2405.95|2414.19|2406.89|2417.3|2410|2410|2402.7|850
1733505900000|2024-12-06 17:25:00|2414.12|2406.82|2413.24|2405.94|2419.36|2412.06|2410.75|2403.45|790
1733506200000|2024-12-06 17:30:00|2413.08|2405.78|2410.43|2403.13|2417.1|2409.8|2410.43|2403.13|757
1733506500000|2024-12-06 17:35:00|2410.75|2403.45|2409.69|2402.39|2412.7|2405.4|2404|2396.7|782
1733506800000|2024-12-06 17:40:00|2409.64|2402.34|2427.35|2420.05|2428.8|2421.5|2409.29|2401.99|811
1733507100000|2024-12-06 17:45:00|2427.4|2420.1|2423.7|2416.4|2428.1|2420.8|2412.49|2405.19|961
1733507400000|2024-12-06 17:50:00|2423.6|2416.3|2417.5|2410.2|2430.85|2423.55|2417.5|2410.2|919
1733507700000|2024-12-06 17:55:00|2417.52|2410.22|2410.98|2403.68|2420.75|2413.45|2408.5|2401.2|936
1733508000000|2024-12-06 18:00:00|2411.15|2403.85|2414.85|2407.55|2417.9|2410.6|2403.87|2396.57|897
1733508300000|2024-12-06 18:05:00|2413.95|2406.65|2416.5|2409.2|2423.9|2416.6|2412.45|2405.15|843
1733508600000|2024-12-06 18:10:00|2416.55|2409.25|2427.5|2420.2|2429.15|2421.85|2416.55|2409.25|840
1733508900000|2024-12-06 18:15:00|2427.35|2420.05|2431.05|2423.75|2433.23|2425.93|2427.24|2419.94|813
1733509200000|2024-12-06 18:20:00|2430.9|2423.6|2431.05|2423.75|2440.3|2433|2430.25|2422.95|642
1733509500000|2024-12-06 18:25:00|2431|2423.7|2431.58|2424.28|2432.8|2425.5|2429.8|2422.5|428
1733509800000|2024-12-06 18:30:00|2431.6|2424.3|2433.79|2426.49|2438.3|2431|2428.91|2421.61|869
1733510100000|2024-12-06 18:35:00|2433.95|2426.65|2440.8|2433.5|2442.2|2434.9|2431.24|2423.94|858
1733510400000|2024-12-06 18:40:00|2440.75|2433.45|2437.88|2430.58|2443.85|2436.55|2437.3|2430|719
1733510700000|2024-12-06 18:45:00|2437.85|2430.55|2445.28|2437.98|2447.3|2440|2437.44|2430.14|782
1733511000000|2024-12-06 18:50:00|2445.45|2438.15|2447.41|2440.11|2453.9|2446.6|2443.26|2435.96|842
1733511300000|2024-12-06 18:55:00|2447.39|2440.09|2449.3|2442|2451.85|2444.55|2441.05|2433.75|769
1733511600000|2024-12-06 19:00:00|2449.25|2441.95|2448.24|2440.94|2449.3|2442|2438.85|2431.55|754
1733511900000|2024-12-06 19:05:00|2448.56|2441.26|2456.37|2449.07|2458.8|2451.5|2445.35|2438.05|814
1733512200000|2024-12-06 19:10:00|2456.39|2449.09|2468.9|2461.6|2469.75|2462.45|2456.22|2448.92|848
1733512500000|2024-12-06 19:15:00|2468.86|2461.56|2458.43|2451.13|2468.86|2461.56|2457.25|2449.95|927
1733512800000|2024-12-06 19:20:00|2458.3|2451|2462.58|2455.28|2467.54|2460.24|2456.48|2449.18|973
1733513100000|2024-12-06 19:25:00|2462.54|2455.24|2479.11|2471.81|2483.86|2476.56|2461.6|2454.3|937
1733513400000|2024-12-06 19:30:00|2479.05|2471.75|2487.65|2480.35|2490.4|2483.1|2473.76|2466.46|937
1733513700000|2024-12-06 19:35:00|2487.7|2480.4|2479.3|2472|2492.6|2485.3|2476.56|2469.26|783
1733514000000|2024-12-06 19:40:00|2479.65|2472.35|2478.8|2471.5|2489.15|2481.85|2475.06|2467.76|817
1733514300000|2024-12-06 19:45:00|2478.95|2471.65|2475.59|2468.29|2480.25|2472.95|2469.1|2461.8|811
1733514600000|2024-12-06 19:50:00|2475.69|2468.39|2499.14|2491.84|2499.45|2492.15|2475.33|2468.03|792
1733514900000|2024-12-06 19:55:00|2499.09|2491.79|2494.82|2487.52|2513.05|2505.75|2494.35|2487.05|858
1733515200000|2024-12-06 20:00:00|2495.09|2487.79|2500.55|2493.25|2501.2|2493.9|2484.4|2477.1|972
1733515500000|2024-12-06 20:05:00|2499.5|2492.2|2512.5|2505.2|2515.1|2507.8|2493.55|2486.25|864
1733515800000|2024-12-06 20:10:00|2512.31|2505.01|2513.56|2506.26|2517.2|2509.9|2509.84|2502.54|897
1733516100000|2024-12-06 20:15:00|2513.57|2506.27|2550.4|2543.1|2552.1|2544.8|2513.57|2506.27|1025
1733516400000|2024-12-06 20:20:00|2550.48|2543.18|2537.52|2530.22|2551.45|2544.15|2519.95|2512.65|1031
1733516700000|2024-12-06 20:25:00|2537.69|2530.39|2521.99|2514.69|2542.9|2535.6|2519.8|2512.5|951
1733517000000|2024-12-06 20:30:00|2522.19|2514.89|2518.49|2511.19|2524.97|2517.67|2510.75|2503.45|904
1733517300000|2024-12-06 20:35:00|2518.65|2511.35|2521.5|2514.2|2536.05|2528.75|2516|2508.7|958
1733517600000|2024-12-06 20:40:00|2521.65|2514.35|2509.6|2502.3|2524.5|2517.2|2504.52|2497.22|898
1733517900000|2024-12-06 20:45:00|2509.68|2502.38|2503.95|2496.65|2517.3|2510|2501.05|2493.75|972
1733518200000|2024-12-06 20:50:00|2503.8|2496.5|2509.96|2502.66|2513|2505.7|2498.2|2490.9|942
1733518500000|2024-12-06 20:55:00|2510.4|2503.1|2522|2514.7|2529.35|2522.05|2507.4|2500.1|860
1733518800000|2024-12-06 21:00:00|2521.97|2514.67|2523.17|2515.87|2531.95|2524.65|2514.05|2506.75|952
1733519100000|2024-12-06 21:05:00|2523.13|2515.83|2533.09|2525.79|2540.78|2533.48|2514.95|2507.65|1043
1733519400000|2024-12-06 21:10:00|2532.89|2525.59|2528.38|2521.08|2541.62|2534.32|2527.69|2520.39|1001
1733519700000|2024-12-06 21:15:00|2528.33|2521.03|2523.7|2516.4|2532.4|2525.1|2523.54|2516.24|1011
1733520000000|2024-12-06 21:20:00|2523.67|2516.37|2521.01|2513.71|2526.6|2519.3|2518.17|2510.87|958
1733520300000|2024-12-06 21:25:00|2520.99|2513.69|2531.46|2524.16|2534.04|2526.74|2519.88|2512.58|936
1733520600000|2024-12-06 21:30:00|2531.65|2524.35|2530.3|2523|2534.18|2526.88|2527.28|2519.98|1005
1733520900000|2024-12-06 21:35:00|2530.14|2522.84|2536.25|2528.95|2541.41|2534.11|2529.45|2522.15|986
1733521200000|2024-12-06 21:40:00|2536.3|2529|2521.22|2513.92|2544.07|2536.77|2520.79|2513.49|886
1733521500000|2024-12-06 21:45:00|2521.27|2513.97|2506.67|2499.37|2523.08|2515.78|2504.16|2496.86|936
1733521800000|2024-12-06 21:50:00|2506.79|2499.49|2500.5|2493.2|2508.78|2501.48|2499.73|2492.43|943
1733522100000|2024-12-06 21:55:00|2500.48|2493.18|2497.23|2489.93|2502.26|2494.96|2496.8|2489.5|870
1733558400000|2024-12-07 08:00:00|2541.17|2533.87|2535.19|2527.89|2542.32|2535.02|2534.92|2527.62|781
1733558700000|2024-12-07 08:05:00|2535.18|2527.88|2530.92|2523.62|2536.48|2529.18|2529.84|2522.54|780
1733559000000|2024-12-07 08:10:00|2530.62|2523.32|2536.25|2528.95|2538.5|2531.2|2529.8|2522.5|728
1733559300000|2024-12-07 08:15:00|2536.28|2528.98|2522.6|2515.3|2536.28|2528.98|2521.31|2514.01|766
1733559600000|2024-12-07 08:20:00|2522.59|2515.29|2522.29|2514.99|2525.06|2517.76|2518.39|2511.09|757
1733559900000|2024-12-07 08:25:00|2522.01|2514.71|2532.93|2525.63|2533.41|2526.11|2521.94|2514.64|803
1733560200000|2024-12-07 08:30:00|2532.83|2525.53|2545.38|2538.08|2547.26|2539.96|2527.98|2520.68|808
1733560500000|2024-12-07 08:35:00|2545.42|2538.12|2529.23|2521.93|2545.42|2538.12|2528.62|2521.32|751
1733560800000|2024-12-07 08:40:00|2529.24|2521.94|2521.27|2513.97|2531.29|2523.99|2520.19|2512.89|839
1733561100000|2024-12-07 08:45:00|2521.14|2513.84|2525.69|2518.39|2529.8|2522.5|2519.85|2512.55|868
1733561400000|2024-12-07 08:50:00|2525.68|2518.38|2529.18|2521.88|2533.42|2526.12|2524.93|2517.63|917
1733561700000|2024-12-07 08:55:00|2529.2|2521.9|2525.76|2518.46|2529.73|2522.43|2522.33|2515.03|858
1733562000000|2024-12-07 09:00:00|2525.78|2518.48|2532.72|2525.42|2535.17|2527.87|2524.62|2517.32|919
1733562300000|2024-12-07 09:05:00|2532.88|2525.58|2527.61|2520.31|2532.9|2525.6|2527.31|2520.01|908
1733562600000|2024-12-07 09:10:00|2527.47|2520.17|2522.08|2514.78|2527.56|2520.26|2521.93|2514.63|771
1733562900000|2024-12-07 09:15:00|2522.09|2514.79|2527.42|2520.12|2528.88|2521.58|2519.84|2512.54|824
1733563200000|2024-12-07 09:20:00|2527.45|2520.15|2519.45|2512.15|2527.45|2520.15|2514.18|2506.88|559
1733563500000|2024-12-07 09:25:00|2519.53|2512.23|2524.24|2516.94|2524.44|2517.14|2515.14|2507.84|739
1733563800000|2024-12-07 09:30:00|2524.3|2517|2524.73|2517.43|2528.27|2520.97|2521.53|2514.23|719
1733564100000|2024-12-07 09:35:00|2524.76|2517.46|2513.6|2506.3|2525.37|2518.07|2513.34|2506.04|732
1733564400000|2024-12-07 09:40:00|2513.51|2506.21|2513.96|2506.66|2516.19|2508.89|2507.36|2500.06|763
1733564700000|2024-12-07 09:45:00|2514.11|2506.81|2515.22|2507.92|2521.35|2514.05|2509.96|2502.66|856
1733565000000|2024-12-07 09:50:00|2515.23|2507.93|2507.14|2499.84|2516.33|2509.03|2507.14|2499.84|799
1733565300000|2024-12-07 09:55:00|2506.92|2499.62|2508.79|2501.49|2509.01|2501.71|2503.42|2496.12|760
1733565600000|2024-12-07 10:00:00|2508.61|2501.31|2509.43|2502.13|2512.39|2505.09|2504.58|2497.28|813
1733565900000|2024-12-07 10:05:00|2509.16|2501.86|2507.73|2500.43|2512.68|2505.38|2507.58|2500.28|722
1733566200000|2024-12-07 10:10:00|2507.58|2500.28|2502.21|2494.91|2508.88|2501.58|2502.18|2494.88|654
1733566500000|2024-12-07 10:15:00|2502.3|2495|2497.21|2489.91|2504.23|2496.93|2493.89|2486.59|860
1733566800000|2024-12-07 10:20:00|2497.28|2489.98|2496.98|2489.68|2497.39|2490.09|2492.02|2484.72|851
1733567100000|2024-12-07 10:25:00|2496.99|2489.69|2493.33|2486.03|2500.11|2492.81|2492.99|2485.69|745
1733567400000|2024-12-07 10:30:00|2493.22|2485.92|2494.02|2486.72|2496.72|2489.42|2487.18|2479.88|851
1733567700000|2024-12-07 10:35:00|2494.15|2486.85|2489.72|2482.42|2494.4|2487.1|2489.55|2482.25|708
1733568000000|2024-12-07 10:40:00|2489.56|2482.26|2487.33|2480.03|2490.07|2482.77|2486.62|2479.32|685
1733568300000|2024-12-07 10:45:00|2487.29|2479.99|2487.79|2480.49|2494.96|2487.66|2485.55|2478.25|818
1733568600000|2024-12-07 10:50:00|2487.98|2480.68|2484.12|2476.82|2487.98|2480.68|2478.09|2470.79|698
1733568900000|2024-12-07 10:55:00|2484.17|2476.87|2487.11|2479.81|2487.38|2480.08|2482.82|2475.52|594
1733569200000|2024-12-07 11:00:00|2486.95|2479.65|2491.1|2483.8|2491.96|2484.66|2482.92|2475.62|794
1733569500000|2024-12-07 11:05:00|2491.16|2483.86|2484.24|2476.94|2491.18|2483.88|2482.94|2475.64|774
1733569800000|2024-12-07 11:10:00|2484.18|2476.88|2494.32|2487.02|2496.8|2489.5|2483.75|2476.45|718
1733570100000|2024-12-07 11:15:00|2494.78|2487.48|2498.14|2490.84|2502.23|2494.93|2494.1|2486.8|812
1733570400000|2024-12-07 11:20:00|2497.84|2490.54|2495.72|2488.42|2499.44|2492.14|2494.11|2486.81|682
1733570700000|2024-12-07 11:25:00|2495.33|2488.03|2503.37|2496.07|2503.37|2496.07|2494.86|2487.56|713
1733571000000|2024-12-07 11:30:00|2503.2|2495.9|2509.88|2502.58|2512.11|2504.81|2500.93|2493.63|708
1733571300000|2024-12-07 11:35:00|2509.72|2502.42|2503.94|2496.64|2510.12|2502.82|2497.58|2490.28|860
1733571600000|2024-12-07 11:40:00|2503.97|2496.67|2498.58|2491.28|2504.17|2496.87|2496.74|2489.44|772
1733571900000|2024-12-07 11:45:00|2498.57|2491.27|2496.08|2488.78|2498.96|2491.66|2493.26|2485.96|772
1733572200000|2024-12-07 11:50:00|2496|2488.7|2498.4|2491.1|2499.31|2492.01|2494.7|2487.4|748
1733572500000|2024-12-07 11:55:00|2498.07|2490.77|2498.23|2490.93|2498.32|2491.02|2494.91|2487.61|705
1733572800000|2024-12-07 12:00:00|2498.26|2490.96|2496.43|2489.13|2499.75|2492.45|2491.22|2483.92|764
1733573100000|2024-12-07 12:05:00|2496.45|2489.15|2499.17|2491.87|2500.33|2493.03|2494.46|2487.16|783
1733573400000|2024-12-07 12:10:00|2499.07|2491.77|2504.77|2497.47|2508.23|2500.93|2498.15|2490.85|749
1733573700000|2024-12-07 12:15:00|2504.75|2497.45|2506.75|2499.45|2511.22|2503.92|2502.56|2495.26|777
1733574000000|2024-12-07 12:20:00|2506.76|2499.46|2503.78|2496.48|2508.41|2501.11|2503.67|2496.37|649
1733574300000|2024-12-07 12:25:00|2503.88|2496.58|2502.86|2495.56|2505.11|2497.81|2502.7|2495.4|416
1733574600000|2024-12-07 12:30:00|2502.83|2495.53|2496.23|2488.93|2503.03|2495.73|2495.56|2488.26|513
1733574900000|2024-12-07 12:35:00|2496.27|2488.97|2499.37|2492.07|2499.37|2492.07|2492.24|2484.94|587
1733575200000|2024-12-07 12:40:00|2499.22|2491.92|2502.78|2495.48|2503.26|2495.96|2498.2|2490.9|715
1733575500000|2024-12-07 12:45:00|2502.58|2495.28|2504.03|2496.73|2504.32|2497.02|2501.29|2493.99|707
1733575800000|2024-12-07 12:50:00|2504.08|2496.78|2505.3|2498|2505.7|2498.4|2501.71|2494.41|720
1733576100000|2024-12-07 12:55:00|2504.93|2497.63|2510.9|2503.6|2510.9|2503.6|2504.76|2497.46|368
1733576400000|2024-12-07 13:00:00|2510.65|2503.35|2509.23|2501.93|2510.65|2503.35|2505.83|2498.53|516
1733576700000|2024-12-07 13:05:00|2509.2|2501.9|2516.55|2509.25|2516.8|2509.5|2507.4|2500.1|692
1733577000000|2024-12-07 13:10:00|2516.46|2509.16|2515.74|2508.44|2520.87|2513.57|2512.82|2505.52|777
1733577300000|2024-12-07 13:15:00|2515.61|2508.31|2519.03|2511.73|2519.35|2512.05|2513.21|2505.91|830
1733577600000|2024-12-07 13:20:00|2518.85|2511.55|2510.23|2502.93|2520.37|2513.07|2508.85|2501.55|651
1733577900000|2024-12-07 13:25:00|2510.2|2502.9|2505.84|2498.54|2510.3|2503|2505.6|2498.3|726
1733578200000|2024-12-07 13:30:00|2505.88|2498.58|2501.41|2494.11|2506.23|2498.93|2501.29|2493.99|644
1733578500000|2024-12-07 13:35:00|2501.44|2494.14|2505.85|2498.55|2505.9|2498.6|2499.11|2491.81|736
1733578800000|2024-12-07 13:40:00|2505.87|2498.57|2505.74|2498.44|2509.51|2502.21|2504.6|2497.3|649
1733579100000|2024-12-07 13:45:00|2505.72|2498.42|2511.7|2504.4|2512.02|2504.72|2505.71|2498.41|638
1733579400000|2024-12-07 13:50:00|2511.71|2504.41|2511.84|2504.54|2515.57|2508.27|2510.92|2503.62|616
1733579700000|2024-12-07 13:55:00|2512.09|2504.79|2510.85|2503.55|2516.3|2509|2510.55|2503.25|563
1733580000000|2024-12-07 14:00:00|2510.82|2503.52|2508.87|2501.57|2513.09|2505.79|2508.49|2501.19|701
1733580300000|2024-12-07 14:05:00|2508.86|2501.56|2503.59|2496.29|2508.87|2501.57|2501.06|2493.76|792
1733580600000|2024-12-07 14:10:00|2503.47|2496.17|2496.14|2488.84|2504.96|2497.66|2494.01|2486.71|739
1733580900000|2024-12-07 14:15:00|2496.12|2488.82|2502.89|2495.59|2503.37|2496.07|2491.29|2483.99|727
1733581200000|2024-12-07 14:20:00|2502.9|2495.6|2502.97|2495.67|2505.17|2497.87|2500.12|2492.82|711
1733581500000|2024-12-07 14:25:00|2502.73|2495.43|2502.45|2495.15|2503.39|2496.09|2498.43|2491.13|585
1733581800000|2024-12-07 14:30:00|2502.75|2495.45|2505.32|2498.02|2508.63|2501.33|2501.81|2494.51|663
1733582100000|2024-12-07 14:35:00|2505.81|2498.51|2506.32|2499.02|2507.35|2500.05|2500.78|2493.48|735
1733582400000|2024-12-07 14:40:00|2506.29|2498.99|2511.28|2503.98|2512.46|2505.16|2506.2|2498.9|657
1733582700000|2024-12-07 14:45:00|2511.3|2504|2515.94|2508.64|2516.15|2508.85|2507.4|2500.1|329
1733583000000|2024-12-07 14:50:00|2516.04|2508.74|2513.96|2506.66|2519.37|2512.07|2512.04|2504.74|825
1733583300000|2024-12-07 14:55:00|2514.02|2506.72|2512.74|2505.44|2514.99|2507.69|2509.72|2502.42|780
1733583600000|2024-12-07 15:00:00|2512.76|2505.46|2507.37|2500.07|2513.38|2506.08|2505.56|2498.26|851
1733583900000|2024-12-07 15:05:00|2507.44|2500.14|2507.16|2499.86|2508.71|2501.41|2502.55|2495.25|805
1733584200000|2024-12-07 15:10:00|2507.23|2499.93|2503.77|2496.47|2507.75|2500.45|2500.76|2493.46|610
1733584500000|2024-12-07 15:15:00|2503.76|2496.46|2499.22|2491.92|2504.17|2496.87|2495.47|2488.17|743
1733584800000|2024-12-07 15:20:00|2499.32|2492.02|2497.98|2490.68|2500.57|2493.27|2494.44|2487.14|730
1733585100000|2024-12-07 15:25:00|2497.8|2490.5|2493.83|2486.53|2498.08|2490.78|2491.33|2484.03|707
1733585400000|2024-12-07 15:30:00|2493.86|2486.56|2496.56|2489.26|2497.77|2490.47|2489.31|2482.01|677
1733585700000|2024-12-07 15:35:00|2496.58|2489.28|2496.6|2489.3|2501.8|2494.5|2496.52|2489.22|767
1733586000000|2024-12-07 15:40:00|2496.61|2489.31|2500.74|2493.44|2503.57|2496.27|2496.61|2489.31|889
1733586300000|2024-12-07 15:45:00|2501.03|2493.73|2502.86|2495.56|2505.56|2498.26|2498.25|2490.95|833
1733586600000|2024-12-07 15:50:00|2502.9|2495.6|2501.45|2494.15|2504.77|2497.47|2500.31|2493.01|632
1733586900000|2024-12-07 15:55:00|2501.84|2494.54|2502.51|2495.21|2504.8|2497.5|2501.72|2494.42|718
1733587200000|2024-12-07 16:00:00|2502.53|2495.23|2493.96|2486.66|2504.42|2497.12|2493.77|2486.47|814
1733587500000|2024-12-07 16:05:00|2493.97|2486.67|2490.71|2483.41|2495.13|2487.83|2489.71|2482.41|806
1733587800000|2024-12-07 16:10:00|2490.75|2483.45|2487.35|2480.05|2493.32|2486.02|2486.82|2479.52|805
1733588100000|2024-12-07 16:15:00|2487.38|2480.08|2492.98|2485.68|2493.11|2485.81|2484.55|2477.25|678
1733588400000|2024-12-07 16:20:00|2492.77|2485.47|2492.77|2485.47|2494.98|2487.68|2489.37|2482.07|663
1733588700000|2024-12-07 16:25:00|2492.74|2485.44|2495.18|2487.88|2497.16|2489.86|2492.74|2485.44|722
1733589000000|2024-12-07 16:30:00|2494.96|2487.66|2485.76|2478.46|2494.99|2487.69|2483.56|2476.26|759
1733589300000|2024-12-07 16:35:00|2485.72|2478.42|2488.32|2481.02|2488.33|2481.03|2479.56|2472.26|787
1733589600000|2024-12-07 16:40:00|2488.33|2481.03|2489.18|2481.88|2491.78|2484.48|2487.81|2480.51|783
1733589900000|2024-12-07 16:45:00|2489.16|2481.86|2486.56|2479.26|2491.11|2483.81|2486.32|2479.02|745
1733590200000|2024-12-07 16:50:00|2486.54|2479.24|2482.58|2475.28|2488.27|2480.97|2479.56|2472.26|686
1733590500000|2024-12-07 16:55:00|2482.51|2475.21|2482.42|2475.12|2483.4|2476.1|2479.12|2471.82|742
1733590800000|2024-12-07 17:00:00|2482.54|2475.24|2485.54|2478.24|2491.59|2484.29|2480.74|2473.44|764
1733591100000|2024-12-07 17:05:00|2485.51|2478.21|2478.36|2471.06|2485.78|2478.48|2476.14|2468.84|637
1733591400000|2024-12-07 17:10:00|2478.33|2471.03|2477.63|2470.33|2481.78|2474.48|2475.28|2467.98|621
1733591700000|2024-12-07 17:15:00|2477.4|2470.1|2471.76|2464.46|2479.17|2471.87|2469.44|2462.14|733
1733592000000|2024-12-07 17:20:00|2472.05|2464.75|2480.05|2472.75|2480.28|2472.98|2471.75|2464.45|538
1733592300000|2024-12-07 17:25:00|2480.03|2472.73|2477.96|2470.66|2480.11|2472.81|2474.98|2467.68|571
1733592600000|2024-12-07 17:30:00|2477.78|2470.48|2471.59|2464.29|2479.25|2471.95|2469.25|2461.95|618
1733592900000|2024-12-07 17:35:00|2471.61|2464.31|2466.72|2459.42|2471.61|2464.31|2464.21|2456.91|694
1733593200000|2024-12-07 17:40:00|2466.77|2459.47|2460.85|2453.55|2466.84|2459.54|2455.87|2448.57|618
1733593500000|2024-12-07 17:45:00|2460.84|2453.54|2450.35|2443.05|2461.2|2453.9|2449.32|2442.02|700
1733593800000|2024-12-07 17:50:00|2450.77|2443.47|2451.61|2444.31|2456.29|2448.99|2447.44|2440.14|725
1733594100000|2024-12-07 17:55:00|2451.56|2444.26|2462.88|2455.58|2463.28|2455.98|2451.44|2444.14|721
1733594400000|2024-12-07 18:00:00|2462.82|2455.52|2470.33|2463.03|2472.92|2465.62|2462.36|2455.06|486
1733594700000|2024-12-07 18:05:00|2470.29|2462.99|2467.74|2460.44|2473.86|2466.56|2466.61|2459.31|702
1733595000000|2024-12-07 18:10:00|2467.72|2460.42|2466.6|2459.3|2471.8|2464.5|2465.66|2458.36|566
1733595300000|2024-12-07 18:15:00|2466.3|2459|2465.58|2458.28|2469.79|2462.49|2465.55|2458.25|717
1733595600000|2024-12-07 18:20:00|2465.57|2458.27|2471.77|2464.47|2473.2|2465.9|2465.57|2458.27|635
1733595900000|2024-12-07 18:25:00|2471.59|2464.29|2469.58|2462.28|2471.59|2464.29|2465.41|2458.11|671
1733596200000|2024-12-07 18:30:00|2469.45|2462.15|2476.88|2469.58|2477.96|2470.66|2468.25|2460.95|607
1733596500000|2024-12-07 18:35:00|2476.81|2469.51|2477.84|2470.54|2479.32|2472.02|2476.46|2469.16|526
1733596800000|2024-12-07 18:40:00|2477.83|2470.53|2485.85|2478.55|2488.3|2481|2477.34|2470.04|533
1733597100000|2024-12-07 18:45:00|2485.51|2478.21|2485.07|2477.77|2485.83|2478.53|2478.31|2471.01|554
1733597400000|2024-12-07 18:50:00|2485.08|2477.78|2488.84|2481.54|2489.78|2482.48|2483.11|2475.81|477
1733597700000|2024-12-07 18:55:00|2488.89|2481.59|2483.87|2476.57|2489.45|2482.15|2483.81|2476.51|671
1733598000000|2024-12-07 19:00:00|2483.88|2476.58|2489.99|2482.69|2490.88|2483.58|2483.52|2476.22|505
1733598300000|2024-12-07 19:05:00|2490.22|2482.92|2493.46|2486.16|2493.79|2486.49|2488.43|2481.13|548
1733598600000|2024-12-07 19:10:00|2493.58|2486.28|2492.45|2485.15|2494.47|2487.17|2489.24|2481.94|503
1733598900000|2024-12-07 19:15:00|2492.42|2485.12|2491.86|2484.56|2493.44|2486.14|2488.87|2481.57|586
1733599200000|2024-12-07 19:20:00|2491.84|2484.54|2490.4|2483.1|2492.11|2484.81|2486.39|2479.09|516
1733599500000|2024-12-07 19:25:00|2490.39|2483.09|2486.84|2479.54|2491.29|2483.99|2486.63|2479.33|478
1733599800000|2024-12-07 19:30:00|2486.82|2479.52|2482.4|2475.1|2487.47|2480.17|2478.46|2471.16|634
1733600100000|2024-12-07 19:35:00|2482.41|2475.11|2483.58|2476.28|2484.11|2476.81|2479.27|2471.97|623
1733600400000|2024-12-07 19:40:00|2483.62|2476.32|2483.88|2476.58|2486.23|2478.93|2482.39|2475.09|695
1733600700000|2024-12-07 19:45:00|2483.87|2476.57|2478.71|2471.41|2483.89|2476.59|2476.33|2469.03|833
1733601000000|2024-12-07 19:50:00|2478.51|2471.21|2483.84|2476.54|2484.45|2477.15|2477.52|2470.22|716
1733601300000|2024-12-07 19:55:00|2483.85|2476.55|2481.38|2474.08|2484|2476.7|2480.43|2473.13|611
1733601600000|2024-12-07 20:00:00|2481.45|2474.15|2483.43|2476.13|2487.33|2480.03|2480.43|2473.13|728
1733601900000|2024-12-07 20:05:00|2483.45|2476.15|2485.58|2478.28|2485.8|2478.5|2481.83|2474.53|706
1733602200000|2024-12-07 20:10:00|2485.6|2478.3|2479.6|2472.3|2485.79|2478.49|2479.55|2472.25|585
1733602500000|2024-12-07 20:15:00|2479.59|2472.29|2479.39|2472.09|2484.86|2477.56|2479.15|2471.85|602
1733602800000|2024-12-07 20:20:00|2479.37|2472.07|2483.11|2475.81|2483.92|2476.62|2479.35|2472.05|794
1733603100000|2024-12-07 20:25:00|2482.87|2475.57|2483.18|2475.88|2484.61|2477.31|2478.95|2471.65|615
1733603400000|2024-12-07 20:30:00|2483.12|2475.82|2484.87|2477.57|2485.22|2477.92|2479.92|2472.62|605
1733603700000|2024-12-07 20:35:00|2484.84|2477.54|2482.27|2474.97|2485.07|2477.77|2479.52|2472.22|548
1733604000000|2024-12-07 20:40:00|2482.31|2475.01|2478.95|2471.65|2482.31|2475.01|2478.71|2471.41|460
1733604300000|2024-12-07 20:45:00|2479.14|2471.84|2480.55|2473.25|2480.75|2473.45|2476.6|2469.3|580
1733604600000|2024-12-07 20:50:00|2480.59|2473.29|2478.62|2471.32|2482.71|2475.41|2478.51|2471.21|544
1733604900000|2024-12-07 20:55:00|2478.63|2471.33|2483.32|2476.02|2484.11|2476.81|2477.55|2470.25|412
1733605200000|2024-12-07 21:00:00|2483.31|2476.01|2480.23|2472.93|2483.79|2476.49|2479.28|2471.98|541
1733605500000|2024-12-07 21:05:00|2480.24|2472.94|2475.63|2468.33|2480.61|2473.31|2473.55|2466.25|510
1733605800000|2024-12-07 21:10:00|2475.61|2468.31|2474.33|2467.03|2476.37|2469.07|2473.66|2466.36|521
1733606100000|2024-12-07 21:15:00|2474.45|2467.15|2474.63|2467.33|2475.62|2468.32|2473.42|2466.12|548
1733606400000|2024-12-07 21:20:00|2474.61|2467.31|2484.58|2477.28|2484.96|2477.66|2474.61|2467.31|454
1733606700000|2024-12-07 21:25:00|2484.6|2477.3|2485.33|2478.03|2489.13|2481.83|2482.85|2475.55|451
1733607000000|2024-12-07 21:30:00|2485.4|2478.1|2478.43|2471.13|2486.62|2479.32|2478.43|2471.13|373
1733607300000|2024-12-07 21:35:00|2478.32|2471.02|2476.62|2469.32|2481.34|2474.04|2474.83|2467.53|529
1733607600000|2024-12-07 21:40:00|2476.58|2469.28|2480.76|2473.46|2481.22|2473.92|2475.46|2468.16|595
1733607900000|2024-12-07 21:45:00|2480.71|2473.41|2479.73|2472.43|2484.31|2477.01|2478.46|2471.16|588
1733608200000|2024-12-07 21:50:00|2479.76|2472.46|2477.39|2470.09|2480.58|2473.28|2474.55|2467.25|577
1733608500000|2024-12-07 21:55:00|2477.4|2470.1|2480.36|2473.06|2481.62|2474.32|2477.4|2470.1|457
1733608800000|2024-12-07 22:00:00|2480.38|2473.08|2480.37|2473.07|2481.6|2474.3|2476.32|2469.02|544
1733609100000|2024-12-07 22:05:00|2480.31|2473.01|2470.11|2462.81|2480.31|2473.01|2468.46|2461.16|531
1733609400000|2024-12-07 22:10:00|2470.12|2462.82|2475.63|2468.33|2475.66|2468.36|2469.47|2462.17|347
1733609700000|2024-12-07 22:15:00|2475.66|2468.36|2470.61|2463.31|2475.96|2468.66|2470.58|2463.28|522
1733610000000|2024-12-07 22:20:00|2470.63|2463.33|2467.97|2460.67|2471.8|2464.5|2467.66|2460.36|173
1733610300000|2024-12-07 22:25:00|2467.88|2460.58|2469.77|2462.47|2471.18|2463.88|2467.74|2460.44|175
1733610600000|2024-12-07 22:30:00|2469.75|2462.45|2469.19|2461.89|2469.78|2462.48|2467.47|2460.17|297
1733610900000|2024-12-07 22:35:00|2469.23|2461.93|2470.84|2463.54|2472.36|2465.06|2469.19|2461.89|332
1733611200000|2024-12-07 22:40:00|2470.87|2463.57|2469.92|2462.62|2472.14|2464.84|2469.56|2462.26|258
1733611500000|2024-12-07 22:45:00|2469.74|2462.44|2473.76|2466.46|2473.79|2466.49|2468.87|2461.57|238
1733611800000|2024-12-07 22:50:00|2473.73|2466.43|2474.81|2467.51|2475.25|2467.95|2473.71|2466.41|211
1733612100000|2024-12-07 22:55:00|2474.85|2467.55|2465.24|2457.94|2474.88|2467.58|2464.46|2457.16|382
1733612400000|2024-12-07 23:00:00|2465.28|2457.98|2474.74|2467.44|2475.94|2468.64|2463.83|2456.53|659
1733612700000|2024-12-07 23:05:00|2474.76|2467.46|2479.39|2472.09|2479.74|2472.44|2471.56|2464.26|427
1733613000000|2024-12-07 23:10:00|2479.34|2472.04|2483.26|2475.96|2484.51|2477.21|2478.96|2471.66|323
1733613300000|2024-12-07 23:15:00|2483.22|2475.92|2475.82|2468.52|2483.45|2476.15|2475.71|2468.41|425
1733613600000|2024-12-07 23:20:00|2475.93|2468.63|2482.78|2475.48|2484.42|2477.12|2475.93|2468.63|348
1733613900000|2024-12-07 23:25:00|2482.77|2475.47|2486.95|2479.65|2486.95|2479.65|2482.25|2474.95|273
1733614200000|2024-12-07 23:30:00|2486.91|2479.61|2493.32|2486.02|2495.01|2487.71|2485.8|2478.5|381
1733614500000|2024-12-07 23:35:00|2493.28|2485.98|2490.09|2482.79|2496.33|2489.03|2489.75|2482.45|509
1733614800000|2024-12-07 23:40:00|2489.87|2482.57|2490.23|2482.93|2491.6|2484.3|2488.99|2481.69|449
1733615100000|2024-12-07 23:45:00|2490.26|2482.96|2488.6|2481.3|2490.29|2482.99|2485.23|2477.93|358
1733615400000|2024-12-07 23:50:00|2488.61|2481.31|2479.29|2471.99|2488.79|2481.49|2478.87|2471.57|309
1733615700000|2024-12-07 23:55:00|2479.25|2471.95|2482.98|2475.68|2484.22|2476.92|2478.63|2471.33|473
1733616000000|2024-12-08 00:00:00|2482.92|2475.62|2486.77|2479.47|2487.79|2480.49|2477.07|2469.77|629
1733616300000|2024-12-08 00:05:00|2486.47|2479.17|2487.97|2480.67|2494.79|2487.49|2483.81|2476.51|868
1733616600000|2024-12-08 00:10:00|2487.62|2480.32|2490.44|2483.14|2493.93|2486.63|2482.56|2475.26|794
1733616900000|2024-12-08 00:15:00|2490.4|2483.1|2484.63|2477.33|2491.61|2484.31|2482.63|2475.33|839
1733617200000|2024-12-08 00:20:00|2484.82|2477.52|2495.53|2488.23|2495.53|2488.23|2484.32|2477.02|720
1733617500000|2024-12-08 00:25:00|2495.38|2488.08|2494.74|2487.44|2499.95|2492.65|2493.34|2486.04|580
1733617800000|2024-12-08 00:30:00|2494.71|2487.41|2494.45|2487.15|2495.78|2488.48|2490.45|2483.15|678
1733618100000|2024-12-08 00:35:00|2494.46|2487.16|2502.34|2495.04|2502.57|2495.27|2493.45|2486.15|504
1733618400000|2024-12-08 00:40:00|2502.42|2495.12|2502.72|2495.42|2504.25|2496.95|2501.2|2493.9|561
1733618700000|2024-12-08 00:45:00|2503.12|2495.82|2499.03|2491.73|2503.78|2496.48|2497.79|2490.49|583
1733619000000|2024-12-08 00:50:00|2499.12|2491.82|2498.72|2491.42|2500.62|2493.32|2497.83|2490.53|602
1733619300000|2024-12-08 00:55:00|2499.75|2492.45|2501.88|2494.58|2503.07|2495.77|2499.55|2492.25|380
1733619600000|2024-12-08 01:00:00|2501.87|2494.57|2500.63|2493.33|2503.8|2496.5|2499.29|2491.99|717
1733619900000|2024-12-08 01:05:00|2500.75|2493.45|2497.46|2490.16|2502.6|2495.3|2496.58|2489.28|598
1733620200000|2024-12-08 01:10:00|2497.78|2490.48|2502.47|2495.17|2503.57|2496.27|2497.56|2490.26|543
1733620500000|2024-12-08 01:15:00|2502.59|2495.29|2493.46|2486.16|2503.02|2495.72|2492.42|2485.12|590
1733620800000|2024-12-08 01:20:00|2493.57|2486.27|2488.46|2481.16|2494.78|2487.48|2485.84|2478.54|505
1733621100000|2024-12-08 01:25:00|2488.6|2481.3|2491.76|2484.46|2492.51|2485.21|2487.28|2479.98|472
1733621400000|2024-12-08 01:30:00|2491.75|2484.45|2481.09|2473.79|2494.79|2487.49|2481.09|2473.79|659
1733621700000|2024-12-08 01:35:00|2481.07|2473.77|2494.11|2486.81|2494.45|2487.15|2479.31|2472.01|699
1733622000000|2024-12-08 01:40:00|2493.96|2486.66|2492.78|2485.48|2498.72|2491.42|2492.78|2485.48|549
1733622300000|2024-12-08 01:45:00|2492.62|2485.32|2488.61|2481.31|2494.78|2487.48|2488.6|2481.3|609
1733622600000|2024-12-08 01:50:00|2488.6|2481.3|2484.72|2477.42|2488.77|2481.47|2479.55|2472.25|591
1733622900000|2024-12-08 01:55:00|2484.73|2477.43|2478.61|2471.31|2484.73|2477.43|2475.77|2468.47|593
1733623200000|2024-12-08 02:00:00|2478.58|2471.28|2481.61|2474.31|2482.57|2475.27|2476.56|2469.26|675
1733623500000|2024-12-08 02:05:00|2481.46|2474.16|2475.6|2468.3|2481.78|2474.48|2474.82|2467.52|633
1733623800000|2024-12-08 02:10:00|2475.56|2468.26|2480.11|2472.81|2480.62|2473.32|2474.52|2467.22|514
1733624100000|2024-12-08 02:15:00|2480.13|2472.83|2481.45|2474.15|2483.96|2476.66|2479.42|2472.12|571
1733624400000|2024-12-08 02:20:00|2481.6|2474.3|2484.2|2476.9|2484.6|2477.3|2478.56|2471.26|607
1733624700000|2024-12-08 02:25:00|2484.17|2476.87|2485.83|2478.53|2488.44|2481.14|2481.32|2474.02|590
1733625000000|2024-12-08 02:30:00|2485.82|2478.52|2483.43|2476.13|2486.6|2479.3|2482.55|2475.25|557
1733625300000|2024-12-08 02:35:00|2483.46|2476.16|2481.76|2474.46|2484.79|2477.49|2480.47|2473.17|651
1733625600000|2024-12-08 02:40:00|2481.75|2474.45|2482.59|2475.29|2484.94|2477.64|2480.84|2473.54|510
1733625900000|2024-12-08 02:45:00|2482.61|2475.31|2483.2|2475.9|2487.79|2480.49|2482.56|2475.26|682
1733626200000|2024-12-08 02:50:00|2483.22|2475.92|2480.6|2473.3|2484.25|2476.95|2480.21|2472.91|591
1733626500000|2024-12-08 02:55:00|2481.24|2473.94|2481.17|2473.87|2485.22|2477.92|2480.61|2473.31|437
1733626800000|2024-12-08 03:00:00|2481.09|2473.79|2485.55|2478.25|2485.62|2478.32|2478.87|2471.57|630
1733627100000|2024-12-08 03:05:00|2485.62|2478.32|2486.82|2479.52|2487.07|2479.77|2483.44|2476.14|558
1733627400000|2024-12-08 03:10:00|2486.84|2479.54|2483.27|2475.97|2486.84|2479.54|2482.34|2475.04|540
1733627700000|2024-12-08 03:15:00|2483.3|2476|2485.85|2478.55|2486.61|2479.31|2483.25|2475.95|592
1733628000000|2024-12-08 03:20:00|2485.89|2478.59|2492.46|2485.16|2492.62|2485.32|2485.81|2478.51|431
1733628300000|2024-12-08 03:25:00|2492.45|2485.15|2486.71|2479.41|2492.61|2485.31|2486.55|2479.25|372
1733628600000|2024-12-08 03:30:00|2486.7|2479.4|2487.21|2479.91|2491.98|2484.68|2486.17|2478.87|502
1733628900000|2024-12-08 03:35:00|2487.19|2479.89|2482.59|2475.29|2487.76|2480.46|2482.22|2474.92|420
1733629200000|2024-12-08 03:40:00|2482.55|2475.25|2479.22|2471.92|2483.81|2476.51|2479.21|2471.91|426
1733629500000|2024-12-08 03:45:00|2479.21|2471.91|2479.31|2472.01|2481.62|2474.32|2478.21|2470.91|460
1733629800000|2024-12-08 03:50:00|2479.43|2472.13|2484.75|2477.45|2485.78|2478.48|2479.43|2472.13|487
1733630100000|2024-12-08 03:55:00|2484.58|2477.28|2484.75|2477.45|2485.79|2478.49|2483.98|2476.68|473
1733630400000|2024-12-08 04:00:00|2484.96|2477.66|2489.72|2482.42|2489.77|2482.47|2482.15|2474.85|518
1733630700000|2024-12-08 04:05:00|2489.92|2482.62|2497.54|2490.24|2498.62|2491.32|2486.47|2479.17|528
1733631000000|2024-12-08 04:10:00|2497.52|2490.22|2496.79|2489.49|2498.25|2490.95|2493.29|2485.99|509
1733631300000|2024-12-08 04:15:00|2496.77|2489.47|2499.21|2491.91|2500.78|2493.48|2496.63|2489.33|545
1733631600000|2024-12-08 04:20:00|2499.22|2491.92|2493.77|2486.47|2499.22|2491.92|2492.01|2484.71|679
1733631900000|2024-12-08 04:25:00|2493.8|2486.5|2493.73|2486.43|2495.59|2488.29|2490.22|2482.92|732
1733632200000|2024-12-08 04:30:00|2493.71|2486.41|2486.76|2479.46|2494.45|2487.15|2486.18|2478.88|673
1733632500000|2024-12-08 04:35:00|2487.2|2479.9|2480.62|2473.32|2488.34|2481.04|2480.43|2473.13|610
1733632800000|2024-12-08 04:40:00|2480.67|2473.37|2480.02|2472.72|2483.09|2475.79|2478.32|2471.02|656
1733633100000|2024-12-08 04:45:00|2479.99|2472.69|2488.45|2481.15|2488.57|2481.27|2479.99|2472.69|637
1733633400000|2024-12-08 04:50:00|2488.57|2481.27|2484.25|2476.95|2488.57|2481.27|2483.05|2475.75|535
1733633700000|2024-12-08 04:55:00|2484.24|2476.94|2477.29|2469.99|2484.58|2477.28|2476.58|2469.28|613
1733634000000|2024-12-08 05:00:00|2477.43|2470.13|2480.29|2472.99|2480.57|2473.27|2474.34|2467.04|615
1733634300000|2024-12-08 05:05:00|2480.31|2473.01|2474.58|2467.28|2481.88|2474.58|2474.28|2466.98|632
1733634600000|2024-12-08 05:10:00|2474.57|2467.27|2480.78|2473.48|2482.24|2474.94|2472.32|2465.02|635
1733634900000|2024-12-08 05:15:00|2480.77|2473.47|2485.47|2478.17|2487.58|2480.28|2475|2467.7|671
1733635200000|2024-12-08 05:20:00|2485.46|2478.16|2488.73|2481.43|2492.57|2485.27|2481.55|2474.25|739
1733635500000|2024-12-08 05:25:00|2488.71|2481.41|2497.55|2490.25|2497.62|2490.32|2486.59|2479.29|598
1733635800000|2024-12-08 05:30:00|2497.34|2490.04|2494.19|2486.89|2497.34|2490.04|2489.05|2481.75|417
1733636100000|2024-12-08 05:35:00|2494.16|2486.86|2499.11|2491.81|2499.29|2491.99|2491.88|2484.58|364
1733636400000|2024-12-08 05:40:00|2499.05|2491.75|2498.13|2490.83|2501.57|2494.27|2496.04|2488.74|462
1733636700000|2024-12-08 05:45:00|2498.22|2490.92|2492.42|2485.12|2499.24|2491.94|2485.45|2478.15|585
1733637000000|2024-12-08 05:50:00|2492.57|2485.27|2500.38|2493.08|2501.12|2493.82|2491.84|2484.54|636
1733637300000|2024-12-08 05:55:00|2500.39|2493.09|2511.34|2504.04|2513.5|2506.2|2499.45|2492.15|706
1733637600000|2024-12-08 06:00:00|2511.37|2504.07|2509.58|2502.28|2511.87|2504.57|2504.95|2497.65|674
1733637900000|2024-12-08 06:05:00|2509.96|2502.66|2514.94|2507.64|2518.99|2511.69|2509.96|2502.66|758
1733638200000|2024-12-08 06:10:00|2514.95|2507.65|2506.57|2499.27|2515.69|2508.39|2500.51|2493.21|785
1733638500000|2024-12-08 06:15:00|2506.43|2499.13|2501.37|2494.07|2509.38|2502.08|2495.38|2488.08|715
1733638800000|2024-12-08 06:20:00|2501.38|2494.08|2504.18|2496.88|2508.53|2501.23|2499.22|2491.92|703
1733639100000|2024-12-08 06:25:00|2503.58|2496.28|2498.75|2491.45|2505.08|2497.78|2497.8|2490.5|607
1733639400000|2024-12-08 06:30:00|2498.78|2491.48|2512.22|2504.92|2514.59|2507.29|2498.74|2491.44|670
1733639700000|2024-12-08 06:35:00|2512.25|2504.95|2519.51|2512.21|2520.32|2513.02|2511.8|2504.5|653
1733640000000|2024-12-08 06:40:00|2519.52|2512.22|2523.11|2515.81|2529.57|2522.27|2519.52|2512.22|671
1733640300000|2024-12-08 06:45:00|2523.15|2515.85|2537.13|2529.83|2537.34|2530.04|2523|2515.7|638
1733640600000|2024-12-08 06:50:00|2537.09|2529.79|2540.99|2533.69|2543.1|2535.8|2534.79|2527.49|715
1733640900000|2024-12-08 06:55:00|2540.79|2533.49|2544.4|2537.1|2544.63|2537.33|2535.79|2528.49|661
1733641200000|2024-12-08 07:00:00|2544.37|2537.07|2545.04|2537.74|2546.32|2539.02|2539.37|2532.07|731
1733641500000|2024-12-08 07:05:00|2545.23|2537.93|2552.37|2545.07|2553.4|2546.1|2543.32|2536.02|642
1733641800000|2024-12-08 07:10:00|2552.4|2545.1|2551.24|2543.94|2562.02|2554.72|2549.21|2541.91|613
1733642100000|2024-12-08 07:15:00|2551.22|2543.92|2538.89|2531.59|2553.4|2546.1|2538.03|2530.73|786
1733642400000|2024-12-08 07:20:00|2538.94|2531.64|2535.29|2527.99|2541.11|2533.81|2532.39|2525.09|575
1733642700000|2024-12-08 07:25:00|2535.3|2528|2527.79|2520.49|2537.34|2530.04|2525.92|2518.62|577
1733643000000|2024-12-08 07:30:00|2527.77|2520.47|2526.57|2519.27|2529.94|2522.64|2523|2515.7|573
1733643300000|2024-12-08 07:35:00|2526.59|2519.29|2528.51|2521.21|2530.99|2523.69|2522.56|2515.26|686
1733643600000|2024-12-08 07:40:00|2528.72|2521.42|2534.8|2527.5|2535.07|2527.77|2525.28|2517.98|634
1733643900000|2024-12-08 07:45:00|2534.76|2527.46|2542.08|2534.78|2550.21|2542.91|2534.76|2527.46|672
1733644200000|2024-12-08 07:50:00|2542.12|2534.82|2538.33|2531.03|2544.69|2537.39|2532.88|2525.58|677
1733644500000|2024-12-08 07:55:00|2538.4|2531.1|2538.67|2531.37|2544.09|2536.79|2537.18|2529.88|727
1733644800000|2024-12-08 08:00:00|2538.56|2531.26|2555.4|2548.1|2556.34|2549.04|2535.64|2528.34|749
1733645100000|2024-12-08 08:05:00|2555.38|2548.08|2539.84|2532.54|2558.17|2550.87|2535.64|2528.34|853
1733645400000|2024-12-08 08:10:00|2539.8|2532.5|2551.39|2544.09|2552.01|2544.71|2533.96|2526.66|874
1733645700000|2024-12-08 08:15:00|2551.29|2543.99|2530.8|2523.5|2551.29|2543.99|2527.96|2520.66|979
1733646000000|2024-12-08 08:20:00|2530.61|2523.31|2551.22|2543.92|2551.22|2543.92|2524.44|2517.14|947
1733646300000|2024-12-08 08:25:00|2551.17|2543.87|2547.02|2539.72|2560.34|2553.04|2542.32|2535.02|932
1733646600000|2024-12-08 08:30:00|2546.98|2539.68|2557.8|2550.5|2564.77|2557.47|2543|2535.7|1009
1733646900000|2024-12-08 08:35:00|2557.84|2550.54|2530.28|2522.98|2560.39|2553.09|2529.38|2522.08|1031
1733647200000|2024-12-08 08:40:00|2530.25|2522.95|2544.02|2536.72|2549.16|2541.86|2529.61|2522.31|933
1733647500000|2024-12-08 08:45:00|2544.32|2537.02|2564.17|2556.87|2566.05|2558.75|2544.32|2537.02|955
1733647800000|2024-12-08 08:50:00|2564.62|2557.32|2551.78|2544.48|2571.76|2564.46|2551.55|2544.25|998
1733648100000|2024-12-08 08:55:00|2551.82|2544.52|2532.64|2525.34|2555.99|2548.69|2532.39|2525.09|1001
1733648400000|2024-12-08 09:00:00|2532.72|2525.42|2560.75|2553.45|2563.36|2556.06|2532.65|2525.35|970
1733648700000|2024-12-08 09:05:00|2560.55|2553.25|2567.88|2560.58|2576.25|2568.95|2557.25|2549.95|957
1733649000000|2024-12-08 09:10:00|2567.83|2560.53|2581.79|2574.49|2584.37|2577.07|2564.25|2556.95|949
1733649300000|2024-12-08 09:15:00|2581.77|2574.47|2594.23|2586.93|2602.78|2595.48|2576.91|2569.61|1036
1733649600000|2024-12-08 09:20:00|2594.31|2587.01|2610.28|2602.98|2611.54|2604.24|2589.2|2581.9|1017
1733649900000|2024-12-08 09:25:00|2610.2|2602.9|2598.39|2591.09|2614.04|2606.74|2598.28|2590.98|1035
1733650200000|2024-12-08 09:30:00|2598.4|2591.1|2578.45|2571.15|2603.09|2595.79|2577.71|2570.41|1051
1733650500000|2024-12-08 09:35:00|2578.44|2571.14|2589.2|2581.9|2592.36|2585.06|2575.66|2568.36|996
1733650800000|2024-12-08 09:40:00|2589.16|2581.86|2562.82|2555.52|2591.84|2584.54|2561.92|2554.62|1008
1733651100000|2024-12-08 09:45:00|2563|2555.7|2543.37|2536.07|2567.92|2560.62|2542.82|2535.52|963
1733651400000|2024-12-08 09:50:00|2544.14|2536.84|2531.04|2523.74|2547.56|2540.26|2526.11|2518.81|1006
1733651700000|2024-12-08 09:55:00|2531.06|2523.76|2538.91|2531.61|2543.4|2536.1|2511.77|2504.47|1053
1733652000000|2024-12-08 10:00:00|2539.36|2532.06|2567.05|2559.75|2567.74|2560.44|2537.46|2530.16|1023
1733652300000|2024-12-08 10:05:00|2566.96|2559.66|2557|2549.7|2573.03|2565.73|2556.81|2549.51|1011
1733652600000|2024-12-08 10:10:00|2556.94|2549.64|2567.21|2559.91|2570.61|2563.31|2556.32|2549.02|873
1733652900000|2024-12-08 10:15:00|2567.22|2559.92|2553.64|2546.34|2579.56|2572.26|2552.36|2545.06|981
1733653200000|2024-12-08 10:20:00|2553.65|2546.35|2559.75|2552.45|2560.19|2552.89|2549.25|2541.95|901
1733653500000|2024-12-08 10:25:00|2559.78|2552.48|2571.36|2564.06|2571.4|2564.1|2552.71|2545.41|875
1733653800000|2024-12-08 10:30:00|2571.69|2564.39|2583.67|2576.37|2584.39|2577.09|2560.72|2553.42|920
1733654100000|2024-12-08 10:35:00|2583.9|2576.6|2587.52|2580.22|2589.36|2582.06|2580.11|2572.81|947
1733654400000|2024-12-08 10:40:00|2587.69|2580.39|2594.34|2587.04|2596.2|2588.9|2579.61|2572.31|939
1733654700000|2024-12-08 10:45:00|2594.37|2587.07|2608.12|2600.82|2611|2603.7|2593.77|2586.47|739
1733655000000|2024-12-08 10:50:00|2608.16|2600.86|2589.68|2582.38|2608.84|2601.54|2588.49|2581.19|916
1733655300000|2024-12-08 10:55:00|2589.69|2582.39|2601.37|2594.07|2603.72|2596.42|2586.72|2579.42|762
1733655600000|2024-12-08 11:00:00|2601.89|2594.59|2588.08|2580.78|2602.29|2594.99|2582.72|2575.42|892
1733655900000|2024-12-08 11:05:00|2587.96|2580.66|2594.36|2587.06|2600.36|2593.06|2585.33|2578.03|739
1733656200000|2024-12-08 11:10:00|2594.21|2586.91|2589.26|2581.96|2598.82|2591.52|2586.08|2578.78|877
1733656500000|2024-12-08 11:15:00|2589.39|2582.09|2598.33|2591.03|2600.29|2592.99|2585.75|2578.45|888
1733656800000|2024-12-08 11:20:00|2598.22|2590.92|2616.66|2609.36|2618.6|2611.3|2597.18|2589.88|944
1733657100000|2024-12-08 11:25:00|2616.69|2609.39|2628.69|2621.39|2632.8|2625.5|2612.69|2605.39|962
1733657400000|2024-12-08 11:30:00|2628.27|2620.97|2645.28|2637.98|2647.05|2639.75|2625.65|2618.35|1003
1733657700000|2024-12-08 11:35:00|2645.25|2637.95|2674.96|2667.66|2679.46|2672.16|2640.34|2633.04|1042
1733658000000|2024-12-08 11:40:00|2675.5|2668.2|2668.66|2661.36|2690.3|2683|2654.98|2647.68|1091
1733658300000|2024-12-08 11:45:00|2668.64|2661.34|2669.04|2661.74|2684.6|2677.3|2662.66|2655.36|1071
1733658600000|2024-12-08 11:50:00|2668.27|2660.97|2657.16|2649.86|2671.85|2664.55|2648.68|2641.38|972
1733658900000|2024-12-08 11:55:00|2657.17|2649.87|2666|2658.7|2674.94|2667.64|2657.15|2649.85|996
1733659200000|2024-12-08 12:00:00|2665.98|2658.68|2643.06|2635.76|2673.37|2666.07|2641.6|2634.3|1028
1733659500000|2024-12-08 12:05:00|2642.78|2635.48|2649.8|2642.5|2655.34|2648.04|2639.52|2632.22|1014
1733659800000|2024-12-08 12:10:00|2649.78|2642.48|2643.08|2635.78|2653.4|2646.1|2639.32|2632.02|949
1733660100000|2024-12-08 12:15:00|2643.03|2635.73|2631.22|2623.92|2647.64|2640.34|2630.95|2623.65|944
1733660400000|2024-12-08 12:20:00|2631.13|2623.83|2654.3|2647|2655.64|2648.34|2627.3|2620|894
1733660700000|2024-12-08 12:25:00|2654.23|2646.93|2705.88|2698.58|2706.55|2699.25|2654.16|2646.86|1041
1733661000000|2024-12-08 12:30:00|2704.84|2697.54|2683.2|2675.9|2707.72|2700.42|2675.69|2668.39|1103
1733661300000|2024-12-08 12:35:00|2682.59|2675.29|2691.64|2684.34|2697.31|2690.01|2681.46|2674.16|1031
1733661600000|2024-12-08 12:40:00|2692.79|2685.49|2714.58|2707.28|2716.13|2708.83|2686.88|2679.58|1064
1733661900000|2024-12-08 12:45:00|2714.27|2706.97|2698.07|2690.77|2723.86|2716.56|2697.86|2690.56|1134
1733662200000|2024-12-08 12:50:00|2697.64|2690.34|2704.56|2697.26|2706.26|2698.96|2692.3|2685|1061
1733662500000|2024-12-08 12:55:00|2704.82|2697.52|2696.19|2688.89|2705.27|2697.97|2689.8|2682.5|1021
1733662800000|2024-12-08 13:00:00|2696.22|2688.92|2692.62|2685.32|2696.22|2688.92|2683.25|2675.95|997
1733663100000|2024-12-08 13:05:00|2692.85|2685.55|2713.81|2706.51|2716.25|2708.95|2691.94|2684.64|942
1733663400000|2024-12-08 13:10:00|2713.99|2706.69|2730.33|2723.03|2733.19|2725.89|2707.32|2700.02|1026
1733663700000|2024-12-08 13:15:00|2730.31|2723.01|2735.84|2728.54|2738.32|2731.02|2726.75|2719.45|1016
1733664000000|2024-12-08 13:20:00|2735.97|2728.67|2728.01|2720.71|2743.77|2736.47|2727.44|2720.14|1079
1733664300000|2024-12-08 13:25:00|2728.25|2720.95|2721.63|2714.33|2731.06|2723.76|2710.4|2703.1|1049
1733664600000|2024-12-08 13:30:00|2721.26|2713.96|2707.77|2700.47|2721.26|2713.96|2704.98|2697.68|971
1733664900000|2024-12-08 13:35:00|2707.8|2700.5|2702.14|2694.84|2718.94|2711.64|2699.21|2691.91|859
1733665200000|2024-12-08 13:40:00|2702.16|2694.86|2700.54|2693.24|2708.18|2700.88|2700.2|2692.9|900
1733665500000|2024-12-08 13:45:00|2700.59|2693.29|2725.66|2718.36|2726.16|2718.86|2700.29|2692.99|948
1733665800000|2024-12-08 13:50:00|2724.18|2716.88|2706.6|2699.3|2725.59|2718.29|2704.71|2697.41|906
1733666100000|2024-12-08 13:55:00|2706.64|2699.34|2688.11|2680.81|2710.04|2702.74|2687.28|2679.98|935
1733666400000|2024-12-08 14:00:00|2688.77|2681.47|2663.94|2656.64|2688.77|2681.47|2662.94|2655.64|1031
1733666700000|2024-12-08 14:05:00|2664.03|2656.73|2677.52|2670.22|2679.43|2672.13|2662.71|2655.41|922
1733667000000|2024-12-08 14:10:00|2677.55|2670.25|2667.16|2659.86|2682.22|2674.92|2666.75|2659.45|810
1733667300000|2024-12-08 14:15:00|2667.23|2659.93|2666.17|2658.87|2671.24|2663.94|2660.82|2653.52|936
1733667600000|2024-12-08 14:20:00|2666.33|2659.03|2659.26|2651.96|2668.04|2660.74|2659.26|2651.96|856
1733667900000|2024-12-08 14:25:00|2659.27|2651.97|2657.92|2650.62|2661.07|2653.77|2653.62|2646.32|846
1733668200000|2024-12-08 14:30:00|2657.9|2650.6|2656.15|2648.85|2665.28|2657.98|2655.7|2648.4|885
1733668500000|2024-12-08 14:35:00|2656.14|2648.84|2645.16|2637.86|2656.73|2649.43|2644.24|2636.94|886
1733668800000|2024-12-08 14:40:00|2645.34|2638.04|2645.67|2638.37|2653.65|2646.35|2641.57|2634.27|798
1733669100000|2024-12-08 14:45:00|2645.26|2637.96|2641.01|2633.71|2650.61|2643.31|2638.95|2631.65|899
1733669400000|2024-12-08 14:50:00|2640.83|2633.53|2632.47|2625.17|2640.83|2633.53|2632.47|2625.17|841
1733669700000|2024-12-08 14:55:00|2632.4|2625.1|2623.9|2616.6|2633.85|2626.55|2623.65|2616.35|590
1733670000000|2024-12-08 15:00:00|2624.15|2616.85|2609.82|2602.52|2625.74|2618.44|2609.77|2602.47|758
1733670300000|2024-12-08 15:05:00|2609.85|2602.55|2628.97|2621.67|2630.65|2623.35|2607|2599.7|978
1733670600000|2024-12-08 15:10:00|2629.1|2621.8|2639.97|2632.67|2645.03|2637.73|2626.26|2618.96|996
1733670900000|2024-12-08 15:15:00|2639.91|2632.61|2640.75|2633.45|2645.1|2637.8|2634.14|2626.84|985
1733671200000|2024-12-08 15:20:00|2640.8|2633.5|2651.24|2643.94|2651.66|2644.36|2635.99|2628.69|955
1733671500000|2024-12-08 15:25:00|2650.92|2643.62|2630.5|2623.2|2652.47|2645.17|2625.64|2618.34|963
1733671800000|2024-12-08 15:30:00|2630.22|2622.92|2628.65|2621.35|2631.57|2624.27|2623.11|2615.81|834
1733672100000|2024-12-08 15:35:00|2628.64|2621.34|2628.92|2621.62|2631.74|2624.44|2622.87|2615.57|947
1733672400000|2024-12-08 15:40:00|2628.54|2621.24|2633.22|2625.92|2638.52|2631.22|2628.32|2621.02|917
1733672700000|2024-12-08 15:45:00|2633.18|2625.88|2624.23|2616.93|2633.2|2625.9|2623.22|2615.92|875
1733673000000|2024-12-08 15:50:00|2624.21|2616.91|2628.7|2621.4|2630.3|2623|2618.18|2610.88|836
1733673300000|2024-12-08 15:55:00|2629.15|2621.85|2627.39|2620.09|2635.3|2628|2626.86|2619.56|737
1733673600000|2024-12-08 16:00:00|2627.44|2620.14|2618.72|2611.42|2630.98|2623.68|2618.72|2611.42|891
1733673900000|2024-12-08 16:05:00|2618.49|2611.19|2624.2|2616.9|2624.86|2617.56|2616.04|2608.74|922
1733674200000|2024-12-08 16:10:00|2624.27|2616.97|2613.21|2605.91|2624.53|2617.23|2611.95|2604.65|839
1733674500000|2024-12-08 16:15:00|2613.23|2605.93|2616.64|2609.34|2619.11|2611.81|2608.18|2600.88|900
1733674800000|2024-12-08 16:20:00|2616.52|2609.22|2602.89|2595.59|2619.51|2612.21|2602.81|2595.51|854
1733675100000|2024-12-08 16:25:00|2602.9|2595.6|2600.64|2593.34|2603.65|2596.35|2596.48|2589.18|689
1733675400000|2024-12-08 16:30:00|2600.51|2593.21|2599.09|2591.79|2603.86|2596.56|2596.21|2588.91|766
1733675700000|2024-12-08 16:35:00|2599.15|2591.85|2588.35|2581.05|2599.15|2591.85|2586.17|2578.87|850
1733676000000|2024-12-08 16:40:00|2588.29|2580.99|2589.17|2581.87|2590.26|2582.96|2583.26|2575.96|689
1733676300000|2024-12-08 16:45:00|2589.24|2581.94|2594.77|2587.47|2599.37|2592.07|2589.13|2581.83|814
1733676600000|2024-12-08 16:50:00|2594.79|2587.49|2590.47|2583.17|2604.65|2597.35|2589.97|2582.67|770
1733676900000|2024-12-08 16:55:00|2590.46|2583.16|2592.26|2584.96|2595.51|2588.21|2588.1|2580.8|704
1733677200000|2024-12-08 17:00:00|2592.27|2584.97|2588.61|2581.31|2595.6|2588.3|2587.53|2580.23|849
1733677500000|2024-12-08 17:05:00|2588.52|2581.22|2575.38|2568.08|2589.44|2582.14|2575.38|2568.08|782
1733677800000|2024-12-08 17:10:00|2575.44|2568.14|2580.21|2572.91|2581.39|2574.09|2573.6|2566.3|700
1733678100000|2024-12-08 17:15:00|2580.22|2572.92|2575.26|2567.96|2581.95|2574.65|2572.52|2565.22|727
1733678400000|2024-12-08 17:20:00|2575.25|2567.95|2575.79|2568.49|2580.32|2573.02|2570.69|2563.39|757
1733678700000|2024-12-08 17:25:00|2575.78|2568.48|2573.28|2565.98|2577.47|2570.17|2572.24|2564.94|665
1733679000000|2024-12-08 17:30:00|2573.33|2566.03|2584.16|2576.86|2584.22|2576.92|2572.17|2564.87|826
1733679300000|2024-12-08 17:35:00|2584.17|2576.87|2590.21|2582.91|2591.58|2584.28|2583.22|2575.92|572
1733679600000|2024-12-08 17:40:00|2590.26|2582.96|2588.25|2580.95|2592.49|2585.19|2587.37|2580.07|592
1733679900000|2024-12-08 17:45:00|2588.36|2581.06|2596.41|2589.11|2599.29|2591.99|2585.1|2577.8|806
1733680200000|2024-12-08 17:50:00|2596.4|2589.1|2596.1|2588.8|2601.86|2594.56|2594.33|2587.03|618
1733680500000|2024-12-08 17:55:00|2595.6|2588.3|2601.69|2594.39|2602.29|2594.99|2590.38|2583.08|670
1733680800000|2024-12-08 18:00:00|2601.74|2594.44|2599.52|2592.22|2608.06|2600.76|2595.86|2588.56|788
1733681100000|2024-12-08 18:05:00|2599.72|2592.42|2596.3|2589|2599.72|2592.42|2590.75|2583.45|687
1733681400000|2024-12-08 18:10:00|2596.42|2589.12|2588.72|2581.42|2597.22|2589.92|2588.2|2580.9|621
1733681700000|2024-12-08 18:15:00|2588.86|2581.56|2580.03|2572.73|2589.27|2581.97|2578.99|2571.69|556
1733682000000|2024-12-08 18:20:00|2580.02|2572.72|2563.36|2556.06|2580.03|2572.73|2561.17|2553.87|732
1733682300000|2024-12-08 18:25:00|2563.49|2556.19|2561.34|2554.04|2564.8|2557.5|2559.3|2552|791
1733682600000|2024-12-08 18:30:00|2561.61|2554.31|2561.45|2554.15|2561.61|2554.31|2556.18|2548.88|705
1733682900000|2024-12-08 18:35:00|2561.64|2554.34|2567.28|2559.98|2567.84|2560.54|2560.09|2552.79|600
1733683200000|2024-12-08 18:40:00|2567.27|2559.97|2567.47|2560.17|2569.49|2562.19|2562.8|2555.5|712
1733683500000|2024-12-08 18:45:00|2567.6|2560.3|2566.38|2559.08|2568.52|2561.22|2563.4|2556.1|659
1733683800000|2024-12-08 18:50:00|2566.37|2559.07|2570.32|2563.02|2570.84|2563.54|2564.24|2556.94|535
1733684100000|2024-12-08 18:55:00|2570.49|2563.19|2564.16|2556.86|2571.22|2563.92|2564.16|2556.86|550
1733684400000|2024-12-08 19:00:00|2564.17|2556.87|2576.16|2568.86|2576.22|2568.92|2563.4|2556.1|681
1733684700000|2024-12-08 19:05:00|2576.18|2568.88|2592.37|2585.07|2592.39|2585.09|2576.16|2568.86|711
1733685000000|2024-12-08 19:10:00|2592.29|2584.99|2578.41|2571.11|2594.18|2586.88|2577.46|2570.16|669
1733685300000|2024-12-08 19:15:00|2578.39|2571.09|2574.07|2566.77|2578.92|2571.62|2571.32|2564.02|685
1733685600000|2024-12-08 19:20:00|2574.01|2566.71|2577.15|2569.85|2582.98|2575.68|2573.54|2566.24|578
1733685900000|2024-12-08 19:25:00|2577.13|2569.83|2574.35|2567.05|2577.13|2569.83|2569.16|2561.86|635
1733686200000|2024-12-08 19:30:00|2574.36|2567.06|2579.1|2571.8|2582.07|2574.77|2574.32|2567.02|601
1733686500000|2024-12-08 19:35:00|2579.13|2571.83|2583.31|2576.01|2583.34|2576.04|2576.16|2568.86|549
1733686800000|2024-12-08 19:40:00|2583.16|2575.86|2587.84|2580.54|2591.34|2584.04|2582.21|2574.91|493
1733687100000|2024-12-08 19:45:00|2587.82|2580.52|2591.22|2583.92|2593.73|2586.43|2586.22|2578.92|656
1733687400000|2024-12-08 19:50:00|2591.33|2584.03|2593.47|2586.17|2593.47|2586.17|2587.78|2580.48|585
1733687700000|2024-12-08 19:55:00|2593.45|2586.15|2596.84|2589.54|2597.8|2590.5|2590.3|2583|349
1733688000000|2024-12-08 20:00:00|2596.76|2589.46|2580.4|2573.1|2597.17|2589.87|2578.29|2570.99|819
1733688300000|2024-12-08 20:05:00|2580.39|2573.09|2570.97|2563.67|2580.39|2573.09|2569.77|2562.47|487
1733688600000|2024-12-08 20:10:00|2571|2563.7|2567.92|2560.62|2574.82|2567.52|2566.95|2559.65|656
1733688900000|2024-12-08 20:15:00|2567.91|2560.61|2570.79|2563.49|2571.17|2563.87|2565.84|2558.54|750
1733689200000|2024-12-08 20:20:00|2570.75|2563.45|2570.32|2563.02|2571.34|2564.04|2567.87|2560.57|594
1733689500000|2024-12-08 20:25:00|2570.42|2563.12|2570.57|2563.27|2572.65|2565.35|2569.87|2562.57|654
1733689800000|2024-12-08 20:30:00|2570.46|2563.16|2579.27|2571.97|2579.4|2572.1|2568.29|2560.99|613
1733690100000|2024-12-08 20:35:00|2579.22|2571.92|2583.7|2567.4|2588.19|2571.95|2579.15|2564.36|637
1733690400000|2024-12-08 20:40:00|2583.88|2567.58|2583.86|2567.56|2588.47|2572.17|2583.32|2567.02|578
1733690700000|2024-12-08 20:45:00|2584.07|2567.77|2590.51|2574.21|2590.52|2574.22|2583.27|2566.97|547
1733691000000|2024-12-08 20:50:00|2590.79|2574.49|2595|2578.7|2595.61|2579.31|2590.79|2574.49|588
1733691300000|2024-12-08 20:55:00|2594.86|2578.56|2586.66|2570.36|2595.05|2578.75|2584.5|2568.2|619
1733691600000|2024-12-08 21:00:00|2586.67|2570.37|2585.62|2569.32|2592.51|2576.21|2584.83|2568.53|612
1733691900000|2024-12-08 21:05:00|2585.61|2569.31|2581.97|2565.67|2585.62|2569.32|2578.69|2562.39|552
1733692200000|2024-12-08 21:10:00|2581.66|2565.36|2585.44|2569.14|2586.19|2569.89|2581.63|2565.33|616
1733692500000|2024-12-08 21:15:00|2585.09|2568.79|2599.12|2582.82|2600.8|2584.5|2583.65|2567.35|596
1733692800000|2024-12-08 21:20:00|2599.18|2582.88|2595.84|2579.54|2601.69|2585.39|2594.18|2577.88|558
1733693100000|2024-12-08 21:25:00|2595.81|2579.51|2600.83|2584.53|2601.8|2585.5|2592.57|2576.27|579
1733693400000|2024-12-08 21:30:00|2600.71|2584.41|2603.82|2587.52|2606.51|2590.21|2596.75|2580.45|663
1733693700000|2024-12-08 21:35:00|2603.81|2587.51|2619.94|2603.64|2620.19|2603.89|2602.93|2586.63|622
1733694000000|2024-12-08 21:40:00|2620.03|2603.73|2622.08|2605.78|2630.82|2614.52|2619|2602.7|784
1733694300000|2024-12-08 21:45:00|2622.15|2605.85|2625.66|2609.36|2628.98|2612.68|2617.68|2601.38|805
1733694600000|2024-12-08 21:50:00|2625.65|2609.35|2622.35|2606.05|2630.84|2614.54|2621.16|2604.86|777
1733694900000|2024-12-08 21:55:00|2623.61|2607.31|2639.63|2623.33|2641.35|2625.05|2623.02|2606.72|842
1733695200000|2024-12-08 22:00:00|2639.61|2623.31|2650.82|2634.52|2651.67|2635.37|2631.54|2615.24|777
1733695500000|2024-12-08 22:05:00|2650.85|2634.55|2662.45|2655.15|2662.95|2655.65|2644.79|2632.47|366
1733695800000|2024-12-08 22:10:00|2662.95|2655.65|2647.3|2640|2665.9|2658.6|2645.15|2637.85|252
1733696100000|2024-12-08 22:15:00|2647.35|2640.05|2636.3|2629|2651.15|2643.85|2634.85|2627.55|327
1733696400000|2024-12-08 22:20:00|2636.65|2629.35|2648.4|2641.1|2654.35|2647.05|2634.2|2626.9|258
1733696700000|2024-12-08 22:25:00|2648.55|2641.25|2638.4|2631.1|2649.15|2641.85|2638.35|2631.05|170
1733697000000|2024-12-08 22:30:00|2638.35|2631.05|2630.4|2623.1|2638.55|2631.25|2625.15|2617.85|239
1733697300000|2024-12-08 22:35:00|2630.3|2623|2622.05|2614.75|2630.3|2623|2619.9|2612.6|169
1733697600000|2024-12-08 22:40:00|2622.55|2615.25|2621.1|2613.8|2622.55|2615.25|2618.4|2611.1|97
1733697900000|2024-12-08 22:45:00|2620.75|2613.45|2614|2606.7|2621.1|2613.8|2612.1|2604.8|159
1733698200000|2024-12-08 22:50:00|2613.95|2606.65|2613.7|2606.4|2617.15|2609.85|2611.3|2604|176
1733698500000|2024-12-08 22:55:00|2613.65|2606.35|2615.35|2608.05|2619.65|2612.35|2612.15|2604.85|170
1733698800000|2024-12-08 23:00:00|2615.25|2607.95|2616.65|2609.35|2626.65|2619.35|2615.25|2607.95|395
1733699100000|2024-12-08 23:05:00|2616.7|2609.4|2616.75|2609.45|2621.8|2614.5|2615.35|2608.05|442
1733699400000|2024-12-08 23:10:00|2616.25|2608.95|2620.4|2613.1|2625.15|2617.85|2615.25|2607.95|358
1733699700000|2024-12-08 23:15:00|2620.35|2613.05|2623.45|2616.15|2628.6|2621.3|2619.65|2612.35|392
1733700000000|2024-12-08 23:20:00|2623.25|2615.95|2625.15|2617.85|2628.15|2620.85|2622.3|2615|198
1733700300000|2024-12-08 23:25:00|2625.3|2618|2619.35|2612.05|2632.55|2625.25|2616.25|2608.95|303
1733700600000|2024-12-08 23:30:00|2619.15|2611.85|2618.2|2610.9|2620.47|2613.17|2613.15|2605.85|457
1733700900000|2024-12-08 23:35:00|2618.45|2611.15|2621.3|2614|2626.15|2618.85|2617.35|2610.05|360
1733701200000|2024-12-08 23:40:00|2621.45|2614.15|2619.15|2611.85|2626.63|2619.33|2615.25|2607.95|543
1733701500000|2024-12-08 23:45:00|2619.9|2612.6|2615.95|2608.65|2620.15|2612.85|2606|2598.7|536
1733701800000|2024-12-08 23:50:00|2615.8|2608.5|2624.1|2616.8|2625.65|2618.35|2612.6|2605.3|508
1733702100000|2024-12-08 23:55:00|2624.15|2616.85|2613.65|2606.35|2624.15|2616.85|2608.45|2601.15|448
1733702400000|2024-12-09 00:00:00|2614.15|2606.85|2636.33|2629.03|2643.57|2636.27|2613.65|2606.35|965
1733702700000|2024-12-09 00:05:00|2636.65|2629.35|2670.6|2663.3|2671.5|2664.2|2636.15|2628.85|1020
1733703000000|2024-12-09 00:10:00|2670.45|2663.15|2691.84|2684.54|2694.72|2687.42|2665.95|2658.65|1021
1733703300000|2024-12-09 00:15:00|2692|2684.7|2661.95|2654.65|2692|2684.7|2654.6|2647.3|1113
1733703600000|2024-12-09 00:20:00|2661.67|2654.37|2645.56|2638.26|2662.25|2654.95|2640.45|2633.15|983
1733703900000|2024-12-09 00:25:00|2645.3|2638|2622.15|2614.85|2654.15|2646.85|2620.9|2613.6|1041
1733704200000|2024-12-09 00:30:00|2621.9|2614.6|2636.55|2629.25|2651.7|2644.4|2618.53|2611.23|1112
1733704500000|2024-12-09 00:35:00|2636.15|2628.85|2651.6|2644.3|2670|2662.7|2634.55|2627.25|1109
1733704800000|2024-12-09 00:40:00|2651.1|2643.8|2662.45|2655.15|2663.05|2655.75|2637.19|2629.89|1115
1733705100000|2024-12-09 00:45:00|2662.75|2655.45|2670.64|2663.34|2673.42|2666.12|2649.62|2642.32|1075
1733705400000|2024-12-09 00:50:00|2670.48|2663.18|2653.55|2646.25|2674.54|2667.24|2651.2|2643.9|934
1733705700000|2024-12-09 00:55:00|2653.53|2646.23|2636.8|2629.5|2653.53|2646.23|2630.11|2622.81|975
1733706000000|2024-12-09 01:00:00|2636.65|2629.35|2627.3|2620|2646.8|2639.5|2623.47|2616.17|972
1733706300000|2024-12-09 01:05:00|2627.45|2620.15|2617.35|2610.05|2634.4|2627.1|2617.26|2609.96|826
1733706600000|2024-12-09 01:10:00|2617.75|2610.45|2609.75|2602.45|2618.74|2611.44|2605.4|2598.1|854
1733706900000|2024-12-09 01:15:00|2609.85|2602.55|2594.54|2587.24|2609.85|2602.55|2593|2585.7|894
1733707200000|2024-12-09 01:20:00|2594.5|2587.2|2596.2|2588.9|2611.85|2604.55|2592.55|2585.25|1006
1733707500000|2024-12-09 01:25:00|2596.15|2588.85|2623.55|2616.25|2623.55|2616.25|2595.75|2588.45|941
1733707800000|2024-12-09 01:30:00|2623.4|2616.1|2623.31|2616.01|2629|2621.7|2613.9|2606.6|1001
1733708100000|2024-12-09 01:35:00|2623.3|2616|2613.25|2605.95|2627.15|2619.85|2608.3|2601|1034
1733708400000|2024-12-09 01:40:00|2613.6|2606.3|2613.85|2606.55|2622.44|2615.14|2608.48|2601.18|938
1733708700000|2024-12-09 01:45:00|2613.4|2606.1|2601.6|2594.3|2613.4|2606.1|2592.55|2585.25|895
1733709000000|2024-12-09 01:50:00|2601.8|2594.5|2603.47|2596.17|2607.55|2600.25|2593.35|2586.05|807
1733709300000|2024-12-09 01:55:00|2602.65|2595.35|2596.45|2589.15|2605.65|2598.35|2594.65|2587.35|625
1733709600000|2024-12-09 02:00:00|2596.6|2589.3|2596.11|2588.81|2611.52|2604.22|2594.24|2586.94|778
1733709900000|2024-12-09 02:05:00|2596.05|2588.75|2624.5|2617.2|2636.65|2629.35|2596.05|2588.75|921
1733710200000|2024-12-09 02:10:00|2624.49|2617.19|2649.4|2642.1|2650.6|2643.3|2624.26|2616.96|899
1733710500000|2024-12-09 02:15:00|2649.35|2642.05|2650.3|2643|2659.25|2651.95|2645.45|2638.15|936
1733710800000|2024-12-09 02:20:00|2650.1|2642.8|2652.9|2645.6|2661.26|2653.96|2646.05|2638.75|972
1733711100000|2024-12-09 02:25:00|2652.55|2645.25|2665.55|2658.25|2670.15|2662.85|2642.95|2635.65|974
1733711400000|2024-12-09 02:30:00|2665.34|2658.04|2657.7|2650.4|2670.78|2663.48|2643.7|2636.4|1047
1733711700000|2024-12-09 02:35:00|2657.15|2649.85|2648.62|2641.32|2673.7|2666.4|2644.15|2636.85|974
1733712000000|2024-12-09 02:40:00|2648.65|2641.35|2656.15|2648.85|2656.45|2649.15|2641.15|2633.85|927
1733712300000|2024-12-09 02:45:00|2656.18|2648.88|2656.13|2648.83|2667.15|2659.85|2653.15|2645.85|1017
1733712600000|2024-12-09 02:50:00|2656.08|2648.78|2682.1|2674.8|2684.95|2677.65|2651.15|2643.85|1092
1733712900000|2024-12-09 02:55:00|2682.03|2674.73|2685.15|2677.85|2693.18|2685.88|2673.15|2665.85|1090
1733713200000|2024-12-09 03:00:00|2685|2677.7|2699.05|2691.75|2699.05|2691.75|2670.4|2663.1|1097
1733713500000|2024-12-09 03:05:00|2698.94|2691.64|2719.15|2711.85|2724.77|2717.47|2696.57|2689.27|1075
1733713800000|2024-12-09 03:10:00|2718.84|2711.54|2720.01|2712.71|2724.25|2716.95|2704.5|2697.2|1039
1733714100000|2024-12-09 03:15:00|2719.95|2712.65|2737.18|2729.88|2738.37|2731.07|2710.95|2703.65|1032
1733714400000|2024-12-09 03:20:00|2737.1|2729.8|2695.15|2687.85|2738.09|2730.79|2694.1|2686.8|885
1733714700000|2024-12-09 03:25:00|2694.45|2687.15|2685|2677.7|2702.15|2694.85|2683|2675.7|551
1733715000000|2024-12-09 03:30:00|2684.95|2677.65|2684.7|2677.4|2690.15|2682.85|2673.15|2665.85|923
1733715300000|2024-12-09 03:35:00|2684.95|2677.65|2667.95|2660.65|2688.3|2681|2663.3|2656|1050
1733715600000|2024-12-09 03:40:00|2668.05|2660.75|2666.9|2659.6|2676.5|2669.2|2661.9|2654.6|1062
1733715900000|2024-12-09 03:45:00|2666.85|2659.55|2635.85|2628.55|2668.6|2661.3|2635.08|2627.78|1063
1733716200000|2024-12-09 03:50:00|2635.05|2627.75|2645.64|2638.34|2646.1|2638.8|2629.15|2621.85|1080
1733716500000|2024-12-09 03:55:00|2645.65|2638.35|2666.83|2659.53|2675.85|2668.55|2643.22|2635.92|982
1733716800000|2024-12-09 04:00:00|2667.15|2659.85|2701.69|2694.39|2706.8|2699.5|2659.31|2652.01|1025
1733717100000|2024-12-09 04:05:00|2701.95|2694.65|2732.5|2725.2|2733.55|2726.25|2697.75|2690.45|1085
1733717400000|2024-12-09 04:10:00|2732|2724.7|2703.48|2696.18|2733.61|2726.31|2702.95|2695.65|1084
1733717700000|2024-12-09 04:15:00|2702.49|2695.19|2688.3|2681|2708.25|2700.95|2685.1|2677.8|1021
1733718000000|2024-12-09 04:20:00|2688.45|2681.15|2673.64|2666.34|2695.95|2688.65|2672.15|2664.85|1042
1733718300000|2024-12-09 04:25:00|2674.22|2666.92|2691.15|2683.85|2698.4|2691.1|2668.4|2661.1|1067
1733718600000|2024-12-09 04:30:00|2691.09|2683.79|2668.7|2661.4|2691.15|2683.85|2668.3|2661|891
1733718900000|2024-12-09 04:35:00|2669.36|2662.06|2649.95|2642.65|2673.45|2666.15|2647.8|2640.5|913
1733719200000|2024-12-09 04:40:00|2649.9|2642.6|2662.45|2655.15|2666.67|2659.37|2649.9|2642.6|1021
1733719500000|2024-12-09 04:45:00|2662.6|2655.3|2657.7|2650.4|2670.8|2663.5|2656.75|2649.45|972
1733719800000|2024-12-09 04:50:00|2657.65|2650.35|2667.26|2659.96|2671.65|2664.35|2649.5|2642.2|967
1733720100000|2024-12-09 04:55:00|2667.35|2660.05|2697.9|2690.6|2700.75|2693.45|2667.35|2660.05|782
1733720400000|2024-12-09 05:00:00|2698.15|2690.85|2680.15|2672.85|2700.15|2692.85|2677.15|2669.85|907
1733720700000|2024-12-09 05:05:00|2679.3|2672|2698.45|2691.15|2701.65|2694.35|2671.08|2663.78|767
1733721000000|2024-12-09 05:10:00|2699.3|2692|2702.96|2695.66|2711.2|2703.9|2693.63|2686.33|985
1733721300000|2024-12-09 05:15:00|2703.65|2696.35|2716.15|2708.85|2723.9|2716.6|2701.1|2693.8|830
1733721600000|2024-12-09 05:20:00|2716.56|2709.26|2695.18|2687.88|2716.56|2709.26|2693.65|2686.35|905
1733721900000|2024-12-09 05:25:00|2695.03|2687.73|2706.39|2699.09|2706.46|2699.16|2694|2686.7|941
1733722200000|2024-12-09 05:30:00|2706.15|2698.85|2686.85|2679.55|2706.6|2699.3|2680.25|2672.95|849
1733722500000|2024-12-09 05:35:00|2686.64|2679.34|2673.6|2666.3|2689.1|2681.8|2673.6|2666.3|839
1733722800000|2024-12-09 05:40:00|2673.35|2666.05|2672.95|2665.65|2674.4|2667.1|2663.3|2656|850
1733723100000|2024-12-09 05:45:00|2673|2665.7|2682.65|2675.35|2683.9|2676.6|2667.65|2660.35|882
1733723400000|2024-12-09 05:50:00|2681.65|2674.35|2687.15|2679.85|2691.4|2684.1|2681.3|2674|834
1733723700000|2024-12-09 05:55:00|2687.65|2680.35|2700.35|2693.05|2700.45|2693.15|2677.25|2669.95|803
1733724000000|2024-12-09 06:00:00|2701.15|2693.85|2691.63|2684.33|2707.3|2700|2690.15|2682.85|823
1733724300000|2024-12-09 06:05:00|2691.6|2684.3|2686.65|2679.35|2695.65|2688.35|2674.3|2667|827
1733724600000|2024-12-09 06:10:00|2686.3|2679|2674.15|2666.85|2690.15|2682.85|2673.15|2665.85|771
1733724900000|2024-12-09 06:15:00|2674.48|2667.18|2645.4|2638.1|2674.54|2667.24|2643.76|2636.46|904
1733725200000|2024-12-09 06:20:00|2645.3|2638|2643.3|2636|2660.08|2652.78|2640.7|2633.4|961
1733725500000|2024-12-09 06:25:00|2643.75|2636.45|2629.18|2621.88|2645.05|2637.75|2624.25|2616.95|903
1733725800000|2024-12-09 06:30:00|2629.2|2621.9|2628.32|2621.02|2638.64|2631.34|2626.13|2618.83|945
1733726100000|2024-12-09 06:35:00|2628.38|2621.08|2649.65|2642.35|2653.75|2646.45|2620.45|2613.15|1008
1733726400000|2024-12-09 06:40:00|2648.6|2641.3|2644.85|2637.55|2651.65|2644.35|2630.6|2623.3|809
1733726700000|2024-12-09 06:45:00|2644.4|2637.1|2646.65|2639.35|2656.65|2649.35|2636.95|2629.65|807
1733727000000|2024-12-09 06:50:00|2645.65|2638.35|2631.5|2624.2|2646.85|2639.55|2627.1|2619.8|742
1733727300000|2024-12-09 06:55:00|2630.44|2623.14|2633.55|2626.25|2637.6|2630.3|2629.15|2621.85|550
1733727600000|2024-12-09 07:00:00|2633.45|2626.15|2628.32|2621.02|2638.3|2631|2627.15|2619.85|753
1733727900000|2024-12-09 07:05:00|2628.81|2621.51|2614.6|2607.3|2632.48|2625.18|2614.25|2606.95|1030
1733728200000|2024-12-09 07:10:00|2614.55|2607.25|2606.04|2598.74|2615|2607.7|2586.81|2579.51|1057
1733728500000|2024-12-09 07:15:00|2606.6|2599.3|2586.36|2579.06|2609.15|2601.85|2584.35|2577.05|1017
1733728800000|2024-12-09 07:20:00|2586.44|2579.14|2590.05|2582.75|2595.65|2588.35|2574.1|2566.8|1021
1733729100000|2024-12-09 07:25:00|2589.7|2582.4|2580.13|2572.83|2594.63|2587.33|2567.47|2560.17|1002
1733729400000|2024-12-09 07:30:00|2580.1|2572.8|2575.48|2568.18|2584.25|2576.95|2564.25|2556.95|1006
1733729700000|2024-12-09 07:35:00|2576|2568.7|2584.15|2576.85|2587.3|2580|2565.65|2558.35|966
1733730000000|2024-12-09 07:40:00|2584.65|2577.35|2606.15|2598.85|2608.9|2601.6|2571.87|2564.57|924
1733730300000|2024-12-09 07:45:00|2606.3|2599|2634.35|2627.05|2635.6|2628.3|2606|2598.7|897
1733730600000|2024-12-09 07:50:00|2634.3|2627|2635.45|2628.15|2639|2631.7|2628.05|2620.75|783
1733730900000|2024-12-09 07:55:00|2635.55|2628.25|2625.3|2618|2637.47|2630.17|2622.55|2615.25|813
1733731200000|2024-12-09 08:00:00|2625.04|2617.74|2594.3|2587|2626.93|2619.63|2594.2|2586.9|871
1733731500000|2024-12-09 08:05:00|2594.1|2586.8|2585.15|2577.85|2594.45|2587.15|2575.11|2567.81|963
1733731800000|2024-12-09 08:10:00|2585.65|2578.35|2594.55|2587.25|2601.32|2594.02|2572.4|2565.1|992
1733732100000|2024-12-09 08:15:00|2594.4|2587.1|2586.69|2579.39|2599.45|2592.15|2581.85|2574.55|1005
1733732400000|2024-12-09 08:20:00|2586.31|2579.01|2603.76|2596.46|2604.5|2597.2|2586.31|2579.01|1049
1733732700000|2024-12-09 08:25:00|2603.78|2596.48|2573.25|2565.95|2605.65|2598.35|2569.7|2562.4|1028
1733733000000|2024-12-09 08:30:00|2573.4|2566.1|2537.53|2530.23|2573.89|2566.59|2536.6|2529.3|1032
1733733300000|2024-12-09 08:35:00|2537.74|2530.44|2554.8|2547.5|2555.39|2548.09|2529.7|2522.4|1075
1733733600000|2024-12-09 08:40:00|2554.75|2547.45|2572.5|2565.2|2577.5|2570.2|2552.6|2545.3|1036
1733733900000|2024-12-09 08:45:00|2572.05|2564.75|2561.37|2554.07|2580|2572.7|2561.19|2553.89|998
1733734200000|2024-12-09 08:50:00|2561.74|2554.44|2539.65|2532.35|2563.7|2556.4|2538.2|2530.9|936
1733734500000|2024-12-09 08:55:00|2538.9|2531.6|2534.25|2526.95|2544.5|2537.2|2529|2521.7|1016
1733734800000|2024-12-09 09:00:00|2534.15|2526.85|2548.45|2541.15|2562.3|2555|2531.55|2524.25|1105
1733735100000|2024-12-09 09:05:00|2549.04|2541.74|2550.72|2543.42|2562.15|2554.85|2538.5|2531.2|1071
1733735400000|2024-12-09 09:10:00|2550.32|2543.02|2560.91|2553.61|2562.8|2555.5|2542.6|2535.3|1074
1733735700000|2024-12-09 09:15:00|2560.63|2553.33|2529.94|2522.64|2561.01|2553.71|2526.75|2519.45|993
1733736000000|2024-12-09 09:20:00|2530.15|2522.85|2518.35|2511.05|2533.65|2526.35|2499.03|2491.73|1067
1733736300000|2024-12-09 09:25:00|2518.15|2510.85|2504.9|2497.6|2522.7|2515.4|2504.55|2497.25|1070
1733736600000|2024-12-09 09:30:00|2504.85|2497.55|2519.75|2512.45|2531.65|2524.35|2504.85|2497.55|1025
1733736900000|2024-12-09 09:35:00|2519.35|2512.05|2505.7|2498.4|2519.69|2512.39|2495.05|2487.75|1065
1733737200000|2024-12-09 09:40:00|2505.55|2498.25|2536.25|2528.95|2537.02|2529.72|2501.9|2494.6|1030
1733737500000|2024-12-09 09:45:00|2536.15|2528.85|2529.85|2522.55|2548.3|2541|2527.9|2520.6|946
1733737800000|2024-12-09 09:50:00|2529.9|2522.6|2528.4|2521.1|2539.2|2531.9|2525.5|2518.2|870
1733738100000|2024-12-09 09:55:00|2528.25|2520.95|2524|2516.7|2543.3|2536|2523.05|2515.75|691
1733738400000|2024-12-09 10:00:00|2524.15|2516.85|2547.65|2540.35|2549.15|2541.85|2522.65|2515.35|226
1733738700000|2024-12-09 10:05:00|2547.15|2539.85|2561.24|2553.94|2562.06|2554.76|2543.05|2535.75|975
1733739000000|2024-12-09 10:10:00|2561.23|2553.93|2550.8|2543.5|2563.1|2555.8|2543.4|2536.1|958
1733739300000|2024-12-09 10:15:00|2550.85|2543.55|2532.1|2524.8|2552.15|2544.85|2532.02|2524.72|974
1733739600000|2024-12-09 10:20:00|2531.8|2524.5|2516.13|2508.83|2532.2|2524.9|2514.45|2507.15|843
1733739900000|2024-12-09 10:25:00|2516.21|2508.91|2525.65|2518.35|2525.88|2518.58|2512.2|2504.9|837
1733740200000|2024-12-09 10:30:00|2525.55|2518.25|2528.05|2520.75|2538.24|2530.94|2520.23|2512.93|995
1733740500000|2024-12-09 10:35:00|2527.85|2520.55|2532.65|2525.35|2537.15|2529.85|2527.85|2520.55|959
1733740800000|2024-12-09 10:40:00|2534.1|2526.8|2519.85|2512.55|2535.99|2528.69|2517.45|2510.15|862
1733741100000|2024-12-09 10:45:00|2520.55|2513.25|2523.17|2515.87|2524.1|2516.8|2507.75|2500.45|829
1733741400000|2024-12-09 10:50:00|2523.18|2515.88|2531.3|2524|2536.2|2528.9|2523.13|2515.83|892
1733741700000|2024-12-09 10:55:00|2531.15|2523.85|2530.3|2523|2537.18|2529.88|2528.05|2520.75|767
1733742000000|2024-12-09 11:00:00|2530.8|2523.5|2508.39|2501.09|2530.95|2523.65|2507.85|2500.55|923
1733742300000|2024-12-09 11:05:00|2508.38|2501.08|2488.65|2481.35|2508.76|2501.46|2487.8|2480.5|908
1733742600000|2024-12-09 11:10:00|2487.9|2480.6|2498.65|2491.35|2500.75|2493.45|2483.8|2476.5|919
1733742900000|2024-12-09 11:15:00|2498.15|2490.85|2485.18|2477.88|2499.2|2491.9|2483.85|2476.55|931
1733743200000|2024-12-09 11:20:00|2485.15|2477.85|2482.18|2474.88|2494.2|2486.9|2481.44|2474.14|981
1733743500000|2024-12-09 11:25:00|2482.12|2474.82|2488.9|2481.6|2502.2|2494.9|2482.12|2474.82|978
1733743800000|2024-12-09 11:30:00|2488.8|2481.5|2491.23|2483.93|2498.45|2491.15|2476.7|2469.4|1017
1733744100000|2024-12-09 11:35:00|2491.36|2484.06|2489.18|2481.88|2497.3|2490|2479.15|2471.85|1051
1733744400000|2024-12-09 11:40:00|2488.85|2481.55|2475.67|2468.37|2488.85|2481.55|2475.58|2468.28|902
1733744700000|2024-12-09 11:45:00|2475.75|2468.45|2458.45|2451.15|2478.75|2471.45|2455.3|2448|1003
1733745000000|2024-12-09 11:50:00|2458.63|2451.33|2474.18|2466.88|2482.95|2475.65|2455.4|2448.1|1054
1733745300000|2024-12-09 11:55:00|2473.9|2466.6|2466.1|2458.8|2478.31|2471.01|2454.45|2447.15|1000
1733745600000|2024-12-09 12:00:00|2466.07|2458.77|2476.1|2468.8|2476.6|2469.3|2453.25|2445.95|1058
1733745900000|2024-12-09 12:05:00|2475.95|2468.65|2482.52|2475.22|2489.25|2481.95|2466.15|2458.85|1086
1733746200000|2024-12-09 12:10:00|2482.07|2474.77|2474.8|2467.5|2489.11|2481.81|2474.35|2467.05|1026
1733746500000|2024-12-09 12:15:00|2474.75|2467.45|2478.34|2471.04|2480.3|2473|2462.2|2454.9|1033
1733746800000|2024-12-09 12:20:00|2478.32|2471.02|2479.22|2471.92|2485.5|2478.2|2475.25|2467.95|989
1733747100000|2024-12-09 12:25:00|2479.3|2472|2486.29|2478.99|2489.45|2482.15|2478.2|2470.9|968
1733747400000|2024-12-09 12:30:00|2486.15|2478.85|2485.09|2477.79|2495.53|2488.23|2479.4|2472.1|1003
1733747700000|2024-12-09 12:35:00|2485.13|2477.83|2488.45|2481.15|2488.45|2481.15|2474.45|2467.15|965
1733748000000|2024-12-09 12:40:00|2489.08|2481.78|2483.26|2475.96|2496.32|2489.02|2482.32|2475.02|917
1733748300000|2024-12-09 12:45:00|2483.09|2475.79|2461.25|2453.95|2483.35|2476.05|2458.27|2450.97|1030
1733748600000|2024-12-09 12:50:00|2461.29|2453.99|2479.55|2472.25|2483.36|2476.06|2456.15|2448.85|1026
1733748900000|2024-12-09 12:55:00|2479.43|2472.13|2489.2|2481.9|2491.5|2484.2|2477.15|2469.85|960
1733749200000|2024-12-09 13:00:00|2489.25|2481.95|2481.73|2474.43|2499.5|2492.2|2481.09|2473.79|1011
1733749500000|2024-12-09 13:05:00|2482.58|2475.28|2508.8|2501.5|2509.11|2501.81|2482.58|2475.28|993
1733749800000|2024-12-09 13:10:00|2508.58|2501.28|2524.07|2516.77|2524.12|2516.82|2508.25|2500.95|981
1733750100000|2024-12-09 13:15:00|2524|2516.7|2525.2|2517.9|2531.93|2524.63|2513.25|2505.95|1035
1733750400000|2024-12-09 13:20:00|2526.2|2518.9|2527.45|2520.15|2538.7|2531.4|2518.35|2511.05|952
1733750700000|2024-12-09 13:25:00|2527.2|2519.9|2536.13|2528.83|2540.25|2532.95|2523.15|2515.85|1000
1733751000000|2024-12-09 13:30:00|2536|2528.7|2525.03|2517.73|2542.85|2535.55|2520.11|2512.81|1021
1733751300000|2024-12-09 13:35:00|2524.99|2517.69|2521.4|2514.1|2535.29|2527.99|2521.21|2513.91|958
1733751600000|2024-12-09 13:40:00|2521.26|2513.96|2525.09|2517.79|2531.1|2523.8|2518.8|2511.5|953
1733751900000|2024-12-09 13:45:00|2525.11|2517.81|2538.1|2530.8|2538.9|2531.6|2522.07|2514.77|996
1733752200000|2024-12-09 13:50:00|2538.15|2530.85|2527.1|2519.8|2541.18|2533.88|2522.15|2514.85|753
1733752500000|2024-12-09 13:55:00|2527.13|2519.83|2522.2|2514.9|2529.23|2521.93|2519.05|2511.75|708
1733752800000|2024-12-09 14:00:00|2522.25|2514.95|2510.18|2502.88|2524.35|2517.05|2506.1|2498.8|919
1733753100000|2024-12-09 14:05:00|2510.2|2502.9|2505.15|2497.85|2516.95|2509.65|2504.35|2497.05|829
1733753400000|2024-12-09 14:10:00|2505.09|2497.79|2500.11|2492.81|2511.9|2504.6|2495.95|2488.65|775
1733753700000|2024-12-09 14:15:00|2500.15|2492.85|2502.74|2495.44|2511|2503.7|2496.95|2489.65|697
1733754000000|2024-12-09 14:20:00|2502.95|2495.65|2493.26|2485.96|2503.2|2495.9|2486.18|2478.88|701
1733754300000|2024-12-09 14:25:00|2493.29|2485.99|2494.19|2486.89|2499.62|2492.32|2493.13|2485.83|813
1733754600000|2024-12-09 14:30:00|2494.52|2487.22|2497.15|2489.85|2510.85|2503.55|2491.9|2484.6|760
1733754900000|2024-12-09 14:35:00|2497.4|2490.1|2518.9|2511.6|2522.1|2514.8|2497.4|2490.1|886
1733755200000|2024-12-09 14:40:00|2518.6|2511.3|2525.95|2518.65|2531.04|2523.74|2517.9|2510.6|779
1733755500000|2024-12-09 14:45:00|2526.05|2518.75|2559.3|2552|2559.95|2552.65|2525.85|2518.55|980
1733755800000|2024-12-09 14:50:00|2559.22|2551.92|2569.22|2561.92|2579.6|2572.3|2557.85|2550.55|958
1733756100000|2024-12-09 14:55:00|2569.2|2561.9|2581.2|2573.9|2590.15|2582.85|2569.2|2561.9|1003
1733756400000|2024-12-09 15:00:00|2582.33|2575.03|2569.65|2562.35|2588.85|2581.55|2568.45|2561.15|1010
1733756700000|2024-12-09 15:05:00|2569.15|2561.85|2540.3|2533|2569.15|2561.85|2537.7|2530.4|1058
1733757000000|2024-12-09 15:10:00|2540.25|2532.95|2530.7|2523.4|2547.05|2539.75|2530.3|2523|1052
1733757300000|2024-12-09 15:15:00|2530.8|2523.5|2489.8|2482.5|2533.87|2526.57|2488.74|2481.44|1060
1733757600000|2024-12-09 15:20:00|2489.54|2482.24|2492|2484.7|2502.46|2495.16|2482.9|2475.6|1113
1733757900000|2024-12-09 15:25:00|2493|2485.7|2483.95|2476.65|2496.65|2489.35|2478.7|2471.4|1068
1733758200000|2024-12-09 15:30:00|2483.66|2476.36|2490.25|2482.95|2500.8|2493.5|2478.65|2471.35|1099
1733758500000|2024-12-09 15:35:00|2490.55|2483.25|2479.95|2472.65|2490.55|2483.25|2469.65|2462.35|630
1733758800000|2024-12-09 15:40:00|2480.15|2472.85|2467.19|2459.89|2480.15|2472.85|2455.2|2447.9|583
1733759100000|2024-12-09 15:45:00|2467.28|2459.98|2447.54|2440.24|2474.41|2467.11|2441.3|2434|1083
1733759400000|2024-12-09 15:50:00|2446.9|2439.6|2436.23|2428.93|2453|2445.7|2434.45|2427.15|1079
1733759700000|2024-12-09 15:55:00|2436.05|2428.75|2442.82|2435.52|2453.25|2445.95|2431.65|2424.35|998
1733760000000|2024-12-09 16:00:00|2442.69|2435.39|2445.32|2438.02|2446.3|2439|2427.47|2420.17|1051
1733760300000|2024-12-09 16:05:00|2445.37|2438.07|2450.23|2442.93|2458.9|2451.6|2445.37|2438.07|1065
1733760600000|2024-12-09 16:10:00|2450.2|2442.9|2461.08|2453.78|2467.55|2460.25|2449.18|2441.88|925
1733760900000|2024-12-09 16:15:00|2461.17|2453.87|2437.63|2430.33|2461.25|2453.95|2433.85|2426.55|1025
1733761200000|2024-12-09 16:20:00|2437.95|2430.65|2424.28|2416.98|2440.21|2432.91|2417.15|2409.85|1028
1733761500000|2024-12-09 16:25:00|2424.2|2416.9|2398.98|2391.68|2427.05|2419.75|2398.15|2390.85|1054
1733761800000|2024-12-09 16:30:00|2399.2|2391.9|2427.88|2420.58|2429.05|2421.75|2398.4|2391.1|1062
1733762100000|2024-12-09 16:35:00|2427.05|2419.75|2427.52|2420.22|2431.48|2424.18|2415.62|2408.32|952
1733762400000|2024-12-09 16:40:00|2427.93|2420.63|2426.1|2418.8|2435.2|2427.9|2424|2416.7|929
1733762700000|2024-12-09 16:45:00|2426.15|2418.85|2420.75|2413.45|2430.15|2422.85|2413.85|2406.55|948
1733763000000|2024-12-09 16:50:00|2420.2|2412.9|2411.15|2403.85|2427.15|2419.85|2409.11|2401.81|948
1733763300000|2024-12-09 16:55:00|2410.15|2402.85|2384.15|2376.85|2414.2|2406.9|2382|2374.7|893
1733763600000|2024-12-09 17:00:00|2383.65|2376.35|2405.55|2398.25|2409.35|2402.05|2383.25|2375.95|914
1733763900000|2024-12-09 17:05:00|2405.11|2397.81|2407.05|2399.75|2418.72|2411.42|2402.07|2394.77|872
1733764200000|2024-12-09 17:10:00|2406.7|2399.4|2407.18|2399.88|2410.15|2402.85|2401.83|2394.53|864
1733764500000|2024-12-09 17:15:00|2407.24|2399.94|2401.2|2393.9|2407.45|2400.15|2394.3|2387|852
1733764800000|2024-12-09 17:20:00|2401.25|2393.95|2397.13|2389.83|2403.1|2395.8|2392.31|2385.01|892
1733765100000|2024-12-09 17:25:00|2397.18|2389.88|2399.18|2391.88|2402.21|2394.91|2394.35|2387.05|929
1733765400000|2024-12-09 17:30:00|2399.15|2391.85|2395.21|2387.91|2405.13|2397.83|2394.15|2386.85|926
1733765700000|2024-12-09 17:35:00|2395.24|2387.94|2380.18|2372.88|2400.16|2392.86|2375.15|2367.85|887
1733766000000|2024-12-09 17:40:00|2380.11|2372.81|2388.24|2380.94|2388.4|2381.1|2378.13|2370.83|748
1733766300000|2024-12-09 17:45:00|2388.34|2381.04|2386.95|2379.65|2390.3|2383|2384.05|2376.75|862
1733766600000|2024-12-09 17:50:00|2387.05|2379.75|2390.3|2383|2396.96|2389.66|2384.15|2376.85|880
1733766900000|2024-12-09 17:55:00|2390.25|2382.95|2373.05|2365.75|2392.1|2384.8|2372.7|2365.4|593
1733767200000|2024-12-09 18:00:00|2373.15|2365.85|2394.9|2387.6|2395.25|2387.95|2373.15|2365.85|687
1733767500000|2024-12-09 18:05:00|2395.04|2387.74|2402.17|2394.87|2403.25|2395.95|2392.1|2384.8|808
1733767800000|2024-12-09 18:10:00|2402.15|2394.85|2394.65|2387.35|2404.21|2396.91|2394.4|2387.1|570
1733768100000|2024-12-09 18:15:00|2394.75|2387.45|2386.15|2378.85|2394.75|2387.45|2385.65|2378.35|622
1733768400000|2024-12-09 18:20:00|2386.05|2378.75|2393.1|2385.8|2394.5|2387.2|2384.35|2377.05|895
1733768700000|2024-12-09 18:25:00|2393.05|2385.75|2390.35|2383.05|2396.05|2388.75|2388|2380.7|845
1733769000000|2024-12-09 18:30:00|2390.27|2382.97|2387.15|2379.85|2396.55|2389.25|2387.15|2379.85|783
1733769300000|2024-12-09 18:35:00|2387.27|2379.97|2374.7|2367.4|2388.7|2381.4|2374.5|2367.2|528
1733769600000|2024-12-09 18:40:00|2374.8|2367.5|2379.4|2372.1|2380|2372.7|2374.45|2367.15|616
1733769900000|2024-12-09 18:45:00|2379.9|2372.6|2387.35|2380.05|2389.6|2382.3|2378.65|2371.35|438
1733770200000|2024-12-09 18:50:00|2387|2379.7|2389.23|2381.93|2393.7|2386.4|2385.15|2377.85|344
1733770500000|2024-12-09 18:55:00|2389.2|2381.9|2383.65|2376.35|2393.2|2385.9|2383.45|2376.15|257
1733770800000|2024-12-09 19:00:00|2383.96|2376.66|2371.6|2364.3|2383.96|2376.66|2366.95|2359.65|799
1733771100000|2024-12-09 19:05:00|2371.35|2364.05|2368.18|2360.88|2374.45|2367.15|2367.05|2359.75|909
1733771400000|2024-12-09 19:10:00|2368.27|2360.97|2374.45|2367.15|2376.33|2369.03|2368.1|2360.8|824
1733771700000|2024-12-09 19:15:00|2374.35|2367.05|2379.18|2371.88|2384.25|2376.95|2373.21|2365.91|780
1733772000000|2024-12-09 19:20:00|2379.21|2371.91|2384.08|2376.78|2387.44|2380.14|2379.06|2371.76|782
1733772300000|2024-12-09 19:25:00|2384.07|2376.77|2381.13|2373.83|2388.05|2380.75|2380.4|2373.1|751
1733772600000|2024-12-09 19:30:00|2381.1|2373.8|2380.09|2372.79|2385.03|2377.73|2376.75|2369.45|845
1733772900000|2024-12-09 19:35:00|2380.13|2372.83|2386.24|2378.94|2386.29|2378.99|2376.15|2368.85|815
1733773200000|2024-12-09 19:40:00|2386.26|2378.96|2387.02|2379.72|2389.15|2381.85|2379.9|2372.6|841
1733773500000|2024-12-09 19:45:00|2387.04|2379.74|2380.1|2372.8|2387.04|2379.74|2373.85|2366.55|840
1733773800000|2024-12-09 19:50:00|2380.13|2372.83|2369.99|2362.69|2385.1|2377.8|2368.9|2361.6|885
1733774100000|2024-12-09 19:55:00|2369.96|2362.66|2371.16|2363.86|2379.07|2371.77|2369.13|2361.83|910
1733774400000|2024-12-09 20:00:00|2371.13|2363.83|2373.95|2366.65|2374.38|2367.08|2358.33|2351.03|979
1733774700000|2024-12-09 20:05:00|2373.7|2366.4|2353.26|2345.96|2375.5|2368.2|2353.2|2345.9|1001
1733775000000|2024-12-09 20:10:00|2353.21|2345.91|2350.49|2343.19|2356.15|2348.85|2347.22|2339.92|992
1733775300000|2024-12-09 20:15:00|2350.56|2343.26|2336.1|2328.8|2357.05|2349.75|2328.65|2321.35|1124
1733775600000|2024-12-09 20:20:00|2335.26|2327.96|2327.95|2320.65|2348.15|2340.85|2320.3|2313|1108
1733775900000|2024-12-09 20:25:00|2327.5|2320.2|2309.15|2301.85|2330.55|2323.25|2300.71|2293.41|1128
1733776200000|2024-12-09 20:30:00|2309.05|2301.75|2314.9|2307.6|2334.18|2326.88|2309.05|2301.75|1092
1733776500000|2024-12-09 20:35:00|2315.55|2308.25|2276.61|2269.31|2318.35|2311.05|2271.18|2263.88|1017
1733776800000|2024-12-09 20:40:00|2276.65|2269.35|2285.1|2277.8|2299.65|2292.35|2276.65|2269.35|1073
1733777100000|2024-12-09 20:45:00|2285.15|2277.85|2233.6|2226.3|2287.48|2280.18|2233.08|2225.78|1092
1733777400000|2024-12-09 20:50:00|2233.32|2226.02|2262.54|2255.24|2277.8|2270.5|2233.32|2226.02|1136
1733777700000|2024-12-09 20:55:00|2261.93|2254.63|2240.15|2232.85|2263.98|2256.68|2240.15|2232.85|1129
1733778000000|2024-12-09 21:00:00|2239.18|2231.88|2009|1983.69|2243.78|2236.48|1988.65|1981.35|1130
1733778300000|2024-12-09 21:05:00|1996.7|1989.4|2148.65|2141.35|2150.65|2143.35|1946.2|1928.8|895
1733778600000|2024-12-09 21:10:00|2147.15|2139.85|2205|2197.7|2209.01|2201.71|2144.65|2137.35|877
1733778900000|2024-12-09 21:15:00|2207.3|2200|2238.15|2230.85|2243.25|2235.95|2203.15|2195.85|1067
1733779200000|2024-12-09 21:20:00|2241.65|2234.35|2245.56|2238.26|2252.55|2245.25|2216.85|2209.55|1121
1733779500000|2024-12-09 21:25:00|2245.55|2238.25|2240.83|2233.53|2258.95|2251.65|2236.15|2228.85|1113
1733779800000|2024-12-09 21:30:00|2240.93|2233.63|2272.6|2265.3|2274.65|2267.35|2233.65|2226.35|1098
1733780100000|2024-12-09 21:35:00|2273.35|2266.05|2280.98|2273.68|2285.67|2278.37|2263.15|2255.85|1055
1733780400000|2024-12-09 21:40:00|2281.35|2274.05|2253.65|2246.35|2284.7|2277.4|2249.15|2241.85|1068
1733780700000|2024-12-09 21:45:00|2253.28|2245.98|2218.55|2211.25|2256.75|2249.45|2215.88|2208.58|1067
1733781000000|2024-12-09 21:50:00|2218.38|2211.08|2225.18|2217.88|2230.95|2223.65|2211.95|2204.65|1076
1733781300000|2024-12-09 21:55:00|2224.55|2217.25|2203.74|2196.44|2244.65|2237.35|2203.74|2196.44|1025
1733781600000|2024-12-09 22:00:00|2203.79|2196.49|2178.76|2171.46|2213.08|2205.78|2178.52|2171.22|1166
1733781900000|2024-12-09 22:05:00|2178.67|2171.37|2163.73|2156.43|2179.04|2171.74|2129.97|2122.67|1188
1733782200000|2024-12-09 22:10:00|2163.76|2156.46|2154.42|2147.12|2182.77|2175.47|2151.07|2143.77|1174
1733782500000|2024-12-09 22:15:00|2154.39|2147.09|2134.72|2127.42|2177.31|2170.01|2124.5|2117.2|1170
1733782800000|2024-12-09 22:20:00|2136.15|2128.85|2133.87|2126.57|2146.07|2138.77|2023.17|2015.87|1178
1733783100000|2024-12-09 22:25:00|2133.71|2126.41|2195.16|2187.86|2195.43|2188.13|2131.8|2124.5|1159
1733783400000|2024-12-09 22:30:00|2195.17|2187.87|2224.14|2216.84|2225.66|2218.36|2182.85|2175.55|1106
1733783700000|2024-12-09 22:35:00|2224.2|2216.9|2176.89|2169.59|2224.2|2216.9|2176.89|2169.59|1123
1733784000000|2024-12-09 22:40:00|2176.63|2169.33|2185.04|2177.74|2198.42|2191.12|2169.88|2162.58|960
1733784300000|2024-12-09 22:45:00|2185.53|2178.23|2230.37|2223.07|2230.57|2223.27|2185.37|2178.07|916
1733784600000|2024-12-09 22:50:00|2229.71|2222.41|2237.58|2230.28|2237.58|2230.28|2211.6|2204.3|916
1733784900000|2024-12-09 22:55:00|2237.55|2230.25|2241.45|2234.15|2245.05|2237.75|2228.36|2221.06|1000
1733785200000|2024-12-09 23:00:00|2241.35|2234.05|2212.7|2205.4|2241.35|2234.05|2209.65|2202.35|1058
1733785500000|2024-12-09 23:05:00|2212.91|2205.61|2234.15|2226.85|2243.42|2236.12|2207|2199.7|961
1733785800000|2024-12-09 23:10:00|2234.4|2227.1|2253.31|2246.01|2261.55|2254.25|2229.15|2221.85|768
1733786100000|2024-12-09 23:15:00|2253.61|2246.31|2250.15|2242.85|2260.5|2253.2|2244.35|2237.05|620
1733786400000|2024-12-09 23:20:00|2249.15|2241.85|2246.9|2239.6|2250.15|2242.85|2235.15|2227.85|214
1733786700000|2024-12-09 23:25:00|2246.15|2238.85|2246.15|2238.85|2252.55|2245.25|2240.15|2232.85|438
1733787000000|2024-12-09 23:30:00|2245.65|2238.35|2239.99|2232.69|2254.15|2246.85|2234.87|2227.57|764
1733787300000|2024-12-09 23:35:00|2239.94|2232.64|2226.9|2219.6|2240.6|2233.3|2224.15|2216.85|730
1733787600000|2024-12-09 23:40:00|2227.65|2220.35|2240.4|2233.1|2250.65|2243.35|2225.15|2217.85|765
1733787900000|2024-12-09 23:45:00|2242.3|2235|2233.65|2226.35|2251.15|2243.85|2226.45|2219.15|638
1733788200000|2024-12-09 23:50:00|2233.22|2225.92|2239.65|2232.35|2242.65|2235.35|2225.35|2218.05|648
1733788500000|2024-12-09 23:55:00|2239.15|2231.85|2229.1|2221.8|2242.65|2235.35|2229.1|2221.8|488
1733788800000|2024-12-10 00:00:00|2228.4|2221.1|2200.3|2193|2229.45|2222.15|2195.65|2188.35|851
1733789100000|2024-12-10 00:05:00|2199.97|2192.67|2190.4|2183.1|2213.65|2206.35|2189.06|2181.76|819
1733789400000|2024-12-10 00:10:00|2190.3|2183|2214.15|2206.85|2214.15|2206.85|2178.15|2170.85|810
1733789700000|2024-12-10 00:15:00|2213.15|2205.85|2219.15|2211.85|2232.65|2225.35|2202.15|2194.85|803
1733790000000|2024-12-10 00:20:00|2219.65|2212.35|2235.15|2227.85|2236.65|2229.35|2210.65|2203.35|759
1733790300000|2024-12-10 00:25:00|2235.65|2228.35|2248.3|2241|2249.65|2242.35|2233.35|2226.05|701
1733790600000|2024-12-10 00:30:00|2249.65|2242.35|2263.15|2255.85|2263.65|2256.35|2242.34|2235.04|785
1733790900000|2024-12-10 00:35:00|2263.65|2256.35|2265.72|2258.42|2275.65|2268.35|2255.15|2247.85|731
1733791200000|2024-12-10 00:40:00|2265.97|2258.67|2253.15|2245.85|2266.6|2259.3|2244|2236.7|827
1733791500000|2024-12-10 00:45:00|2253.1|2245.8|2256.15|2248.85|2265.7|2258.4|2248|2240.7|902
1733791800000|2024-12-10 00:50:00|2256.65|2249.35|2242.4|2235.1|2256.65|2249.35|2238.15|2230.85|878
1733792100000|2024-12-10 00:55:00|2241.3|2234|2250.7|2243.4|2252.15|2244.85|2232.61|2225.31|572
1733792400000|2024-12-10 01:00:00|2250.45|2243.15|2244.05|2236.75|2253.4|2246.1|2241.4|2234.1|768
1733792700000|2024-12-10 01:05:00|2244.15|2236.85|2236.15|2228.85|2254.85|2247.55|2229.15|2221.85|739
1733793000000|2024-12-10 01:10:00|2236.45|2229.15|2220.17|2212.87|2239.4|2232.1|2218.45|2211.15|721
1733793300000|2024-12-10 01:15:00|2220.13|2212.83|2214.15|2206.85|2228.5|2221.2|2212.5|2205.2|828
1733793600000|2024-12-10 01:20:00|2214.65|2207.35|2219.15|2211.85|2229.15|2221.85|2213.6|2206.3|735
1733793900000|2024-12-10 01:25:00|2218.3|2211|2222.15|2214.85|2231.15|2223.85|2213.45|2206.15|676
1733794200000|2024-12-10 01:30:00|2222.65|2215.35|2196.65|2189.35|2224.45|2217.15|2196.4|2189.1|656
1733794500000|2024-12-10 01:35:00|2197.15|2189.85|2199.15|2191.85|2208.58|2201.28|2192.55|2185.25|694
1733794800000|2024-12-10 01:40:00|2199.35|2192.05|2226.15|2218.85|2227.85|2220.55|2199.35|2192.05|570
1733795100000|2024-12-10 01:45:00|2226.25|2218.95|2235.15|2227.85|2245.6|2238.3|2224.15|2216.85|609
1733795400000|2024-12-10 01:50:00|2235.65|2228.35|2244.65|2237.35|2250.8|2243.5|2235.56|2228.26|580
1733795700000|2024-12-10 01:55:00|2244.35|2237.05|2243.65|2236.35|2249.15|2241.85|2241.15|2233.85|333
1733796000000|2024-12-10 02:00:00|2243.15|2235.85|2230.15|2222.85|2245.5|2238.2|2224.15|2216.85|498
1733796300000|2024-12-10 02:05:00|2229.15|2221.85|2211.65|2204.35|2231.7|2224.4|2211.65|2204.35|498
1733796600000|2024-12-10 02:10:00|2211.45|2204.15|2210.15|2202.85|2218.15|2210.85|2207.15|2199.85|520
1733796900000|2024-12-10 02:15:00|2210.3|2203|2194.08|2186.78|2216.5|2209.2|2190.35|2183.05|736
1733797200000|2024-12-10 02:20:00|2194|2186.7|2183.65|2176.35|2200.45|2193.15|2183.65|2176.35|636
1733797500000|2024-12-10 02:25:00|2183.15|2175.85|2177.35|2170.05|2188.15|2180.85|2176.65|2169.35|470
1733797800000|2024-12-10 02:30:00|2177.6|2170.3|2176.32|2169.02|2182.8|2175.5|2166.15|2158.85|553
1733798100000|2024-12-10 02:35:00|2175.93|2168.63|2174.65|2167.35|2187.45|2180.15|2169.35|2162.05|643
1733798400000|2024-12-10 02:40:00|2174.4|2167.1|2197.35|2190.05|2197.35|2190.05|2174.35|2167.05|530
1733798700000|2024-12-10 02:45:00|2197|2189.7|2190.15|2182.85|2203.65|2196.35|2190.15|2182.85|591
1733799000000|2024-12-10 02:50:00|2190.65|2183.35|2162.15|2154.85|2191.95|2184.65|2160.15|2152.85|723
1733799300000|2024-12-10 02:55:00|2162.65|2155.35|2147.9|2140.6|2170.4|2163.1|2146.6|2139.3|762
1733799600000|2024-12-10 03:00:00|2146.35|2139.05|2151.5|2144.2|2162.86|2155.56|2145.15|2137.85|850
1733799900000|2024-12-10 03:05:00|2151.45|2144.15|2133.65|2126.35|2155.65|2148.35|2128.35|2121.05|792
1733800200000|2024-12-10 03:10:00|2133.5|2126.2|2103.22|2095.92|2137.65|2130.35|2101.35|2094.05|804
1733800500000|2024-12-10 03:15:00|2102.65|2095.35|2107.15|2099.85|2135.7|2128.4|2102.65|2095.35|1055
1733800800000|2024-12-10 03:20:00|2106.65|2099.35|2090.85|2083.55|2111.65|2104.35|2089.67|2082.37|1007
1733801100000|2024-12-10 03:25:00|2091.85|2084.55|2103.75|2096.45|2105.9|2098.6|2073.15|2065.85|1020
1733801400000|2024-12-10 03:30:00|2103.65|2096.35|2120.96|2113.66|2122.15|2114.85|2095.15|2087.85|1026
1733801700000|2024-12-10 03:35:00|2122.15|2114.85|2127.28|2119.98|2129.15|2121.85|2109.15|2101.85|1006
1733802000000|2024-12-10 03:40:00|2127.3|2120|2150.22|2142.92|2151.5|2144.2|2127.3|2120|877
1733802300000|2024-12-10 03:45:00|2150.55|2143.25|2151.25|2143.95|2159.4|2152.1|2139.15|2131.85|738
1733802600000|2024-12-10 03:50:00|2152.25|2144.95|2164.22|2156.92|2166.35|2159.05|2148.05|2140.75|711
1733802900000|2024-12-10 03:55:00|2164.2|2156.9|2166.32|2159.02|2170.45|2163.15|2150.15|2142.85|830
1733803200000|2024-12-10 04:00:00|2166.3|2159|2147.65|2140.35|2167.55|2160.25|2143.88|2136.58|846
1733803500000|2024-12-10 04:05:00|2147.15|2139.85|2150.15|2142.85|2157.65|2150.35|2136.95|2129.65|807
1733803800000|2024-12-10 04:10:00|2149.35|2142.05|2129.65|2122.35|2151.55|2144.25|2120.23|2112.93|861
1733804100000|2024-12-10 04:15:00|2129.3|2122|2125.65|2118.35|2129.3|2122|2111.65|2104.35|863
1733804400000|2024-12-10 04:20:00|2126.25|2118.95|2150.65|2143.35|2158.65|2151.35|2123.25|2115.95|859
1733804700000|2024-12-10 04:25:00|2151.65|2144.35|2168.8|2161.5|2171.05|2163.75|2150|2142.7|900
1733805000000|2024-12-10 04:30:00|2168.5|2161.2|2178.65|2171.35|2189.15|2181.85|2161.18|2153.88|914
1733805300000|2024-12-10 04:35:00|2177.65|2170.35|2198.03|2190.73|2199.6|2192.3|2177.15|2169.85|735
1733805600000|2024-12-10 04:40:00|2198.07|2190.77|2198.5|2191.2|2202.6|2195.3|2195.15|2187.85|620
1733805900000|2024-12-10 04:45:00|2197.28|2189.98|2177.8|2170.5|2197.55|2190.25|2173.1|2165.8|875
1733806200000|2024-12-10 04:50:00|2177.24|2169.94|2198.55|2191.25|2200.15|2192.85|2171.5|2164.2|777
1733806500000|2024-12-10 04:55:00|2197.23|2189.93|2240.65|2233.35|2240.93|2233.63|2195.6|2188.3|857
1733806800000|2024-12-10 05:00:00|2240.49|2233.19|2281.48|2274.18|2282.15|2274.85|2232|2224.7|940
1733807100000|2024-12-10 05:05:00|2281.8|2274.5|2280.85|2273.55|2302.1|2294.8|2279.79|2272.49|999
1733807400000|2024-12-10 05:10:00|2279.35|2272.05|2316.15|2308.85|2320.35|2313.05|2275.25|2267.95|1010
1733807700000|2024-12-10 05:15:00|2316.26|2308.96|2279.24|2271.94|2316.65|2309.35|2275.35|2268.05|959
1733808000000|2024-12-10 05:20:00|2280.15|2272.85|2284.6|2277.3|2293.7|2286.4|2266.75|2259.45|901
1733808300000|2024-12-10 05:25:00|2285.07|2277.77|2281.6|2274.3|2289.59|2282.29|2273.95|2266.65|831
1733808600000|2024-12-10 05:30:00|2281.55|2274.25|2284.15|2276.85|2284.65|2277.35|2271.6|2264.3|931
1733808900000|2024-12-10 05:35:00|2283.65|2276.35|2289.2|2281.9|2299.65|2292.35|2282.45|2275.15|828
1733809200000|2024-12-10 05:40:00|2287.15|2279.85|2275.15|2267.85|2288.65|2281.35|2271.98|2264.68|690
1733809500000|2024-12-10 05:45:00|2276.15|2268.85|2290.96|2283.66|2298.65|2291.35|2266.08|2258.78|691
1733809800000|2024-12-10 05:50:00|2290.85|2283.55|2313.23|2305.93|2315.91|2308.61|2289.4|2282.1|798
1733810100000|2024-12-10 05:55:00|2313.65|2306.35|2320.15|2312.85|2328.65|2321.35|2305.65|2298.35|895
1733810400000|2024-12-10 06:00:00|2319.65|2312.35|2293.18|2285.88|2319.75|2312.45|2290.72|2283.42|848
1733810700000|2024-12-10 06:05:00|2293.22|2285.92|2329.05|2321.75|2333.15|2325.85|2292.6|2285.3|942
1733811000000|2024-12-10 06:10:00|2329.2|2321.9|2320.65|2313.35|2333.65|2326.35|2320.65|2313.35|877
1733811300000|2024-12-10 06:15:00|2321.15|2313.85|2316.58|2309.28|2322.3|2315|2308.22|2300.92|857
1733811600000|2024-12-10 06:20:00|2316.72|2309.42|2313.88|2306.58|2319.5|2312.2|2303.25|2295.95|917
1733811900000|2024-12-10 06:25:00|2314.03|2306.73|2325.15|2317.85|2329.48|2322.18|2313.43|2306.13|867
1733812200000|2024-12-10 06:30:00|2325.3|2318|2337.65|2330.35|2340.17|2332.87|2324.6|2317.3|691
1733812500000|2024-12-10 06:35:00|2337.15|2329.85|2324.65|2317.35|2345.15|2337.85|2324.35|2317.05|695
1733812800000|2024-12-10 06:40:00|2324.45|2317.15|2323.15|2315.85|2333.65|2326.35|2317.15|2309.85|608
1733813100000|2024-12-10 06:45:00|2323.65|2316.35|2330.65|2323.35|2335.25|2327.95|2320.15|2312.85|712
1733813400000|2024-12-10 06:50:00|2330.15|2322.85|2316.15|2308.85|2330.65|2323.35|2315.3|2308|579
1733813700000|2024-12-10 06:55:00|2315.7|2308.4|2322.15|2314.85|2324.48|2317.18|2314.85|2307.55|684
1733814000000|2024-12-10 07:00:00|2321.9|2314.6|2319.3|2312|2331.4|2324.1|2312.15|2304.85|767
1733814300000|2024-12-10 07:05:00|2319.35|2312.05|2303.55|2296.25|2322.25|2314.95|2302.85|2295.55|637
1733814600000|2024-12-10 07:10:00|2303.4|2296.1|2296.25|2288.95|2306.89|2299.59|2294.85|2287.55|514
1733814900000|2024-12-10 07:15:00|2296.78|2289.48|2294.15|2286.85|2299.15|2291.85|2288.15|2280.85|411
1733815200000|2024-12-10 07:20:00|2294.25|2286.95|2291.85|2284.55|2299.65|2292.35|2289.75|2282.45|688
1733815500000|2024-12-10 07:25:00|2292|2284.7|2291.15|2283.85|2304.15|2296.85|2286.25|2278.95|524
1733815800000|2024-12-10 07:30:00|2291.65|2284.35|2286.45|2279.15|2298.48|2291.18|2286.45|2279.15|566
1733816100000|2024-12-10 07:35:00|2287.25|2279.95|2273.13|2265.83|2289.65|2282.35|2272.25|2264.95|562
1733816400000|2024-12-10 07:40:00|2273.17|2265.87|2284.3|2277|2286.65|2279.35|2272.15|2264.85|467
1733816700000|2024-12-10 07:45:00|2284.65|2277.35|2291.15|2283.85|2297.65|2290.35|2284.55|2277.25|521
1733817000000|2024-12-10 07:50:00|2292.15|2284.85|2293.15|2285.85|2301.65|2294.35|2289.15|2281.85|509
1733817300000|2024-12-10 07:55:00|2293.25|2285.95|2311.15|2303.85|2311.65|2304.35|2292.3|2285|530
1733817600000|2024-12-10 08:00:00|2310.8|2303.5|2298.65|2291.35|2313.65|2306.35|2291.95|2284.65|610
1733817900000|2024-12-10 08:05:00|2298.63|2291.33|2288.75|2281.45|2310.15|2302.85|2285.95|2278.65|826
1733818200000|2024-12-10 08:10:00|2288.7|2281.4|2281.2|2273.9|2292.45|2285.15|2278.05|2270.75|808
1733818500000|2024-12-10 08:15:00|2281.27|2273.97|2279|2271.7|2289.91|2282.61|2277|2269.7|880
1733818800000|2024-12-10 08:20:00|2279.5|2272.2|2321.15|2313.85|2335.15|2327.85|2274.85|2267.55|687
1733819100000|2024-12-10 08:25:00|2320.65|2313.35|2326.25|2318.95|2339.55|2332.25|2320.15|2312.85|620
1733819400000|2024-12-10 08:30:00|2325.15|2317.85|2316.15|2308.85|2331.25|2323.95|2311.9|2304.6|583
1733819700000|2024-12-10 08:35:00|2315.65|2308.35|2315.3|2308|2323.4|2316.1|2309.15|2301.85|552
1733820000000|2024-12-10 08:40:00|2315.15|2307.85|2308.15|2300.85|2316.15|2308.85|2305.15|2297.85|494
1733820300000|2024-12-10 08:45:00|2307.65|2300.35|2319.8|2312.5|2324.15|2316.85|2306.2|2298.9|661
1733820600000|2024-12-10 08:50:00|2319.71|2312.41|2319.05|2311.75|2323.35|2316.05|2310.15|2302.85|510
1733820900000|2024-12-10 08:55:00|2319.15|2311.85|2308.15|2300.85|2321.65|2314.35|2306.5|2299.2|476
1733821200000|2024-12-10 09:00:00|2307.15|2299.85|2318.15|2310.85|2329.7|2322.4|2305.15|2297.85|577
1733821500000|2024-12-10 09:05:00|2318.65|2311.35|2322.7|2315.4|2339.25|2331.95|2317.15|2309.85|702
1733821800000|2024-12-10 09:10:00|2322.62|2315.32|2338.3|2331|2345.4|2338.1|2321.15|2313.85|682
1733822100000|2024-12-10 09:15:00|2338.15|2330.85|2333.15|2325.85|2339.15|2331.85|2325.08|2317.78|816
1733822400000|2024-12-10 09:20:00|2334.15|2326.85|2327.15|2319.85|2342.8|2335.5|2323.65|2316.35|680
1733822700000|2024-12-10 09:25:00|2328.6|2321.3|2336.23|2328.93|2343.15|2335.85|2327.15|2319.85|496
1733823000000|2024-12-10 09:30:00|2336.15|2328.85|2338.15|2330.85|2345.09|2337.79|2332.5|2325.2|654
1733823300000|2024-12-10 09:35:00|2338.4|2331.1|2335.15|2327.85|2347.65|2340.35|2333.15|2325.85|623
1733823600000|2024-12-10 09:40:00|2335.3|2328|2326.15|2318.85|2338.75|2331.45|2326.15|2318.85|608
1733823900000|2024-12-10 09:45:00|2326.65|2319.35|2323.15|2315.85|2328|2320.7|2320.15|2312.85|418
1733824200000|2024-12-10 09:50:00|2322.15|2314.85|2327.6|2320.3|2334.65|2327.35|2321.15|2313.85|480
1733824500000|2024-12-10 09:55:00|2327.15|2319.85|2332.15|2324.85|2332.3|2325|2321.24|2313.94|481
1733824800000|2024-12-10 10:00:00|2332.6|2325.3|2358.65|2351.35|2361.55|2354.25|2328.65|2321.35|753
1733825100000|2024-12-10 10:05:00|2357.65|2350.35|2365.05|2357.75|2375.65|2368.35|2357.27|2349.97|819
1733825400000|2024-12-10 10:10:00|2364.22|2356.92|2372.3|2365|2372.6|2365.3|2355.01|2347.71|743
1733825700000|2024-12-10 10:15:00|2372.25|2364.95|2357.6|2350.3|2382.65|2375.35|2354.65|2347.35|805
1733826000000|2024-12-10 10:20:00|2357.55|2350.25|2346.23|2338.93|2360.65|2353.35|2344.15|2336.85|666
1733826300000|2024-12-10 10:25:00|2345.65|2338.35|2342.65|2335.35|2350.65|2343.35|2339.33|2332.03|462
1733826600000|2024-12-10 10:30:00|2342.15|2334.85|2363.65|2356.35|2364.65|2357.35|2342.15|2334.85|424
1733826900000|2024-12-10 10:35:00|2364.65|2357.35|2365.15|2357.85|2368|2360.7|2356.45|2349.15|508
1733827200000|2024-12-10 10:40:00|2366.15|2358.85|2354.77|2347.47|2366.15|2358.85|2354.15|2346.85|534
1733827500000|2024-12-10 10:45:00|2355.2|2347.9|2363.48|2356.18|2363.62|2356.32|2351.65|2344.35|475
1733827800000|2024-12-10 10:50:00|2363.33|2356.03|2355.65|2348.35|2364.65|2357.35|2354.5|2347.2|569
1733828100000|2024-12-10 10:55:00|2354.65|2347.35|2358.35|2351.05|2362.65|2355.35|2350.45|2343.15|513
1733828400000|2024-12-10 11:00:00|2358.4|2351.1|2349.15|2341.85|2361.65|2354.35|2348.9|2341.6|500
1733828700000|2024-12-10 11:05:00|2349.1|2341.8|2346.05|2338.75|2351.65|2344.35|2335.9|2328.6|577
1733829000000|2024-12-10 11:10:00|2345.85|2338.55|2330.15|2322.85|2345.85|2338.55|2329.25|2321.95|675
1733829300000|2024-12-10 11:15:00|2330.55|2323.25|2325.15|2317.85|2330.61|2323.31|2318.35|2311.05|618
1733829600000|2024-12-10 11:20:00|2325.4|2318.1|2329.25|2321.95|2336.5|2329.2|2325.4|2318.1|646
1733829900000|2024-12-10 11:25:00|2329.35|2322.05|2340.3|2333|2352.35|2345.05|2329.35|2322.05|655
1733830200000|2024-12-10 11:30:00|2340.6|2333.3|2321.45|2314.15|2343.65|2336.35|2320.65|2313.35|692
1733830500000|2024-12-10 11:35:00|2321.4|2314.1|2317.15|2309.85|2328.9|2321.6|2315.15|2307.85|536
1733830800000|2024-12-10 11:40:00|2318.15|2310.85|2317.82|2310.52|2324.15|2316.85|2310.3|2303|483
1733831100000|2024-12-10 11:45:00|2318.2|2310.9|2322.71|2315.41|2322.71|2315.41|2311.15|2303.85|574
1733831400000|2024-12-10 11:50:00|2322.73|2315.43|2329.65|2322.35|2335.15|2327.85|2320.3|2313|585
1733831700000|2024-12-10 11:55:00|2329.5|2322.2|2322.65|2315.35|2332.15|2324.85|2322.65|2315.35|402
1733832000000|2024-12-10 12:00:00|2323.15|2315.85|2314.65|2307.35|2334.15|2326.85|2313.65|2306.35|542
1733832300000|2024-12-10 12:05:00|2313.65|2306.35|2308.15|2300.85|2321.68|2314.38|2306.3|2299|620
1733832600000|2024-12-10 12:10:00|2308.28|2300.98|2297.4|2290.1|2312.15|2304.85|2296.15|2288.85|616
1733832900000|2024-12-10 12:15:00|2298.65|2291.35|2300.15|2292.85|2312.15|2304.85|2289.15|2281.85|727
1733833200000|2024-12-10 12:20:00|2299.15|2291.85|2287.35|2280.05|2300.65|2293.35|2286.15|2278.85|736
1733833500000|2024-12-10 12:25:00|2286.5|2279.2|2278.6|2271.3|2291.65|2284.35|2277.3|2270|771
1733833800000|2024-12-10 12:30:00|2278.65|2271.35|2258.05|2250.75|2292.65|2285.35|2258.05|2250.75|945
1733834100000|2024-12-10 12:35:00|2257.65|2250.35|2261.8|2254.5|2267.6|2260.3|2245.15|2237.85|1001
1733834400000|2024-12-10 12:40:00|2262.13|2254.83|2248.55|2241.25|2271.49|2264.19|2243.55|2236.25|1028
1733834700000|2024-12-10 12:45:00|2248.4|2241.1|2241.31|2234.01|2255.65|2248.35|2236.15|2228.85|976
1733835000000|2024-12-10 12:50:00|2241.36|2234.06|2237.8|2230.5|2243.34|2236.04|2225.1|2217.8|866
1733835300000|2024-12-10 12:55:00|2237.5|2230.2|2226.25|2218.95|2241.45|2234.15|2218.17|2210.87|963
1733835600000|2024-12-10 13:00:00|2226.75|2219.45|2265.5|2258.2|2271|2263.7|2225.8|2218.5|1056
1733835900000|2024-12-10 13:05:00|2265.65|2258.35|2275.15|2267.85|2277.1|2269.8|2248.53|2241.23|1074
1733836200000|2024-12-10 13:10:00|2274.2|2266.9|2275.5|2268.2|2288|2280.7|2269.65|2262.35|1049
1733836500000|2024-12-10 13:15:00|2275.35|2268.05|2273.42|2266.12|2280.65|2273.35|2254.95|2247.65|1037
1733836800000|2024-12-10 13:20:00|2274.05|2266.75|2266.95|2259.65|2275.15|2267.85|2259.15|2251.85|894
1733837100000|2024-12-10 13:25:00|2266.65|2259.35|2244.84|2237.54|2267.15|2259.85|2242.25|2234.95|914
1733837400000|2024-12-10 13:30:00|2245.65|2238.35|2255.15|2247.85|2260.07|2252.77|2245.65|2238.35|990
1733837700000|2024-12-10 13:35:00|2255.25|2247.95|2274.41|2267.11|2278.15|2270.85|2255.15|2247.85|872
1733838000000|2024-12-10 13:40:00|2274.75|2267.45|2286.8|2279.5|2288.2|2280.9|2266.35|2259.05|867
1733838300000|2024-12-10 13:45:00|2286.3|2279|2289.65|2282.35|2294.15|2286.85|2275.4|2268.1|815
1733838600000|2024-12-10 13:50:00|2289.15|2281.85|2274.3|2267|2292.65|2285.35|2271.44|2264.14|808
1733838900000|2024-12-10 13:55:00|2274.15|2266.85|2269.8|2262.5|2280.8|2273.5|2265.3|2258|742
1733839200000|2024-12-10 14:00:00|2269.3|2262|2309.15|2301.85|2309.21|2301.91|2268.3|2261|955
1733839500000|2024-12-10 14:05:00|2309|2301.7|2314.63|2307.33|2328.6|2321.3|2302.78|2295.48|913
1733839800000|2024-12-10 14:10:00|2315.15|2307.85|2312.15|2304.85|2322.23|2314.93|2292.8|2285.5|925
1733840100000|2024-12-10 14:15:00|2313.07|2305.77|2330.15|2322.85|2333.65|2326.35|2308|2300.7|949
1733840400000|2024-12-10 14:20:00|2330.65|2323.35|2306.7|2299.4|2332.65|2325.35|2306.11|2298.81|938
1733840700000|2024-12-10 14:25:00|2308.1|2300.8|2304.07|2296.77|2314.1|2306.8|2301.3|2294|815
1733841000000|2024-12-10 14:30:00|2304.06|2296.76|2288.7|2281.4|2321.15|2313.85|2288.7|2281.4|1004
1733841300000|2024-12-10 14:35:00|2289.69|2282.39|2267.15|2259.85|2292.3|2285|2260.3|2253|1067
1733841600000|2024-12-10 14:40:00|2267.47|2260.17|2293.15|2285.85|2293.7|2286.4|2256.3|2249|986
1733841900000|2024-12-10 14:45:00|2293.35|2286.05|2298.15|2290.85|2310.2|2302.9|2283.92|2276.62|1101
1733842200000|2024-12-10 14:50:00|2298|2290.7|2265.5|2258.2|2302.6|2295.3|2260.4|2253.1|1046
1733842500000|2024-12-10 14:55:00|2265.4|2258.1|2255.15|2247.85|2269.96|2262.66|2246.06|2238.76|1089
1733842800000|2024-12-10 15:00:00|2255.25|2247.95|2255.35|2248.05|2270.45|2263.15|2249.65|2242.35|1094
1733843100000|2024-12-10 15:05:00|2254.55|2247.25|2254.44|2247.14|2273.08|2265.78|2243.5|2236.2|1083
1733843400000|2024-12-10 15:10:00|2254.63|2247.33|2246.35|2239.05|2266.5|2259.2|2244.94|2237.64|1022
1733843700000|2024-12-10 15:15:00|2246|2238.7|2231.1|2223.8|2251.45|2244.15|2230.45|2223.15|980
1733844000000|2024-12-10 15:20:00|2231.24|2223.94|2213.4|2206.1|2232.65|2225.35|2211.2|2203.9|936
1733844300000|2024-12-10 15:25:00|2213.35|2206.05|2195.85|2188.55|2214.9|2207.6|2195.8|2188.5|1002
1733844600000|2024-12-10 15:30:00|2195.8|2188.5|2204.58|2197.28|2221.2|2213.9|2186.88|2179.58|1150
1733844900000|2024-12-10 15:35:00|2204.34|2197.04|2177.65|2170.35|2206.7|2199.4|2173.6|2166.3|1106
1733845200000|2024-12-10 15:40:00|2177.15|2169.85|2182.4|2175.1|2185.2|2177.9|2157.5|2150.2|1116
1733845500000|2024-12-10 15:45:00|2182.35|2175.05|2157.18|2149.88|2197.7|2190.4|2149.55|2142.25|1140
1733845800000|2024-12-10 15:50:00|2156.8|2149.5|2153.06|2145.76|2162.35|2155.05|2149.87|2142.57|1102
1733846100000|2024-12-10 15:55:00|2153.09|2145.79|2137.9|2130.6|2163.95|2156.65|2135.6|2128.3|1063
1733846400000|2024-12-10 16:00:00|2137|2129.7|2148.4|2141.1|2170.55|2163.25|2116.75|2109.45|1129
1733846700000|2024-12-10 16:05:00|2148.3|2141|2121.15|2113.85|2155.33|2148.03|2115.15|2107.85|1161
1733847000000|2024-12-10 16:10:00|2120.93|2113.63|2139.65|2132.35|2151.75|2144.45|2115.65|2108.35|1100
1733847300000|2024-12-10 16:15:00|2139.55|2132.25|2133.7|2126.4|2143.6|2136.3|2120.3|2113|1106
1733847600000|2024-12-10 16:20:00|2133.9|2126.6|2150.65|2143.35|2159.9|2152.6|2129.65|2122.35|1072
1733847900000|2024-12-10 16:25:00|2151.65|2144.35|2133.3|2126|2154.5|2147.2|2130.65|2123.35|1013
1733848200000|2024-12-10 16:30:00|2134.15|2126.85|2104.85|2097.55|2134.85|2127.55|2104.85|2097.55|1031
1733848500000|2024-12-10 16:35:00|2106.95|2099.65|2101.65|2094.35|2115.15|2107.85|2093.65|2086.35|1070
1733848800000|2024-12-10 16:40:00|2102.05|2094.75|2080.63|2073.33|2104.55|2097.25|2079.3|2072|1109
1733849100000|2024-12-10 16:45:00|2081.1|2073.8|2119.94|2112.64|2123.05|2115.75|2064.7|2057.4|1162
1733849400000|2024-12-10 16:50:00|2120|2112.7|2145.65|2138.35|2156.41|2149.11|2118.9|2111.6|1135
1733849700000|2024-12-10 16:55:00|2146.09|2138.79|2152.75|2145.45|2163.65|2156.35|2144.5|2137.2|1072
1733850000000|2024-12-10 17:00:00|2151.25|2143.95|2121|2113.7|2152.05|2144.75|2110.63|2103.33|1109
1733850300000|2024-12-10 17:05:00|2121.4|2114.1|2102.46|2095.16|2122.05|2114.75|2096.74|2089.44|1116
1733850600000|2024-12-10 17:10:00|2102.48|2095.18|2115.85|2108.55|2130.65|2123.35|2098.15|2090.85|1075
1733850900000|2024-12-10 17:15:00|2116.15|2108.85|2092.2|2084.9|2116.7|2109.4|2085.88|2078.58|1096
1733851200000|2024-12-10 17:20:00|2092.22|2084.92|2082.02|2074.72|2095.55|2088.25|2079.5|2072.2|1083
1733851500000|2024-12-10 17:25:00|2081.88|2074.58|2062.97|2055.67|2087.25|2079.95|2060.4|2053.1|1086
1733851800000|2024-12-10 17:30:00|2063.02|2055.72|2068.2|2060.9|2074.99|2067.69|2057.15|2049.85|1086
1733852100000|2024-12-10 17:35:00|2068.95|2061.65|2058.59|2051.29|2074.6|2067.3|2051.35|2044.05|1093
1733852400000|2024-12-10 17:40:00|2058.43|2051.13|2068.71|2061.41|2071.85|2064.55|2046.8|2039.5|1093
1733852700000|2024-12-10 17:45:00|2069.45|2062.15|2089.15|2081.85|2092.65|2085.35|2063.55|2056.25|1092
1733853000000|2024-12-10 17:50:00|2089.6|2082.3|2064.57|2057.27|2090.5|2083.2|2059.66|2052.36|1069
1733853300000|2024-12-10 17:55:00|2064.51|2057.21|2038.06|2030.76|2065.1|2057.8|2037.05|2029.75|1090
1733853600000|2024-12-10 18:00:00|2038.2|2030.9|2056.65|2049.35|2060.9|2053.6|2037.55|2030.25|1072
1733853900000|2024-12-10 18:05:00|2056.15|2048.85|2037.25|2029.95|2071.45|2064.15|2032.1|2024.8|1013
1733854200000|2024-12-10 18:10:00|2037.4|2030.1|2060.1|2052.8|2062.75|2055.45|2032.3|2025|1083
1733854500000|2024-12-10 18:15:00|2060.15|2052.85|2096.65|2089.35|2097.93|2090.63|2059.85|2052.55|1074
1733854800000|2024-12-10 18:20:00|2097.15|2089.85|2099.65|2092.35|2104.65|2097.35|2096.65|2089.35|91
1733855100000|2024-12-10 18:25:00|2079.6|2072.3|2079.55|2072.25|2090.55|2083.25|2077.35|2070.05|539
1733855400000|2024-12-10 18:30:00|2079.65|2072.35|2097.15|2089.85|2097.65|2090.35|2075.05|2067.75|1030
1733855700000|2024-12-10 18:35:00|2097.65|2090.35|2110.15|2102.85|2110.65|2103.35|2093.45|2086.15|703
1733856000000|2024-12-10 18:40:00|2109.9|2102.6|2107.95|2100.65|2120.65|2113.35|2100.55|2093.25|433
1733856300000|2024-12-10 18:45:00|2107.85|2100.55|2114.3|2107|2116.6|2109.3|2099.65|2092.35|944
1733856600000|2024-12-10 18:50:00|2114.45|2107.15|2108.4|2101.1|2115.85|2108.55|2097.7|2090.4|899
1733856900000|2024-12-10 18:55:00|2108.65|2101.35|2099.9|2092.6|2108.65|2101.35|2095.17|2087.87|905
1733857200000|2024-12-10 19:00:00|2100.1|2092.8|2115.15|2107.85|2118.62|2111.32|2097.3|2090|1006
1733857500000|2024-12-10 19:05:00|2115.6|2108.3|2124.4|2117.1|2128.65|2121.35|2113.02|2105.72|681
1733857800000|2024-12-10 19:10:00|2124.3|2117|2125.88|2118.58|2131.8|2124.5|2118.25|2110.95|690
1733858100000|2024-12-10 19:15:00|2125.65|2118.35|2132.53|2125.23|2133.72|2126.42|2115.75|2108.45|844
1733858400000|2024-12-10 19:20:00|2132.3|2125|2137.35|2130.05|2146.65|2139.35|2130.44|2123.14|799
1733858700000|2024-12-10 19:25:00|2136.85|2129.55|2144.35|2137.05|2149.65|2142.35|2136.15|2128.85|645
1733859000000|2024-12-10 19:30:00|2144.85|2137.55|2140.3|2133|2148.15|2140.85|2130.6|2123.3|729
1733859300000|2024-12-10 19:35:00|2140.15|2132.85|2146.35|2139.05|2150.06|2142.76|2133.3|2126|674
1733859600000|2024-12-10 19:40:00|2146.45|2139.15|2144.9|2137.6|2153.15|2145.85|2142.45|2135.15|453
1733859900000|2024-12-10 19:45:00|2145.6|2138.3|2135.65|2128.35|2146.43|2139.13|2130.03|2122.73|502
1733860200000|2024-12-10 19:50:00|2134.65|2127.35|2151.65|2144.35|2152.75|2145.45|2133.25|2125.95|194
1733860500000|2024-12-10 19:55:00|2152.15|2144.85|2147.95|2140.65|2154.65|2147.35|2143.3|2136|315
1733860800000|2024-12-10 20:00:00|2146.45|2139.15|2140.15|2132.85|2146.65|2139.35|2135.5|2128.2|581
1733861100000|2024-12-10 20:05:00|2139.65|2132.35|2160.4|2153.1|2160.4|2153.1|2135.05|2127.75|711
1733861400000|2024-12-10 20:10:00|2160.15|2152.85|2146.15|2138.85|2161.5|2154.2|2138.93|2131.63|665
1733861700000|2024-12-10 20:15:00|2146.65|2139.35|2160.6|2153.3|2162.65|2155.35|2144.3|2137|609
1733862000000|2024-12-10 20:20:00|2160.4|2153.1|2170.65|2163.35|2172.65|2165.35|2158.45|2151.15|794
1733862300000|2024-12-10 20:25:00|2170.15|2162.85|2177.8|2170.5|2179.05|2171.75|2164.35|2157.05|672
1733862600000|2024-12-10 20:30:00|2178.05|2170.75|2173.15|2165.85|2179.84|2172.54|2160.3|2153|749
1733862900000|2024-12-10 20:35:00|2173.35|2166.05|2165.4|2158.1|2174.2|2166.9|2161.15|2153.85|778
1733863200000|2024-12-10 20:40:00|2165.05|2157.75|2162.4|2155.1|2166.65|2159.35|2160.35|2153.05|659
1733863500000|2024-12-10 20:45:00|2162.35|2155.05|2160.5|2153.2|2169.65|2162.35|2152.35|2145.05|682
1733863800000|2024-12-10 20:50:00|2160.65|2153.35|2152.45|2145.15|2171.15|2163.85|2152.45|2145.15|622
1733864100000|2024-12-10 20:55:00|2152.8|2145.5|2164.65|2157.35|2168.15|2160.85|2144.65|2137.35|672
1733864400000|2024-12-10 21:00:00|2165.65|2158.35|2183.75|2176.45|2184.65|2177.35|2162.95|2155.65|889
1733864700000|2024-12-10 21:05:00|2183.65|2176.35|2192.65|2185.35|2199.65|2192.35|2180.55|2173.25|785
1733865000000|2024-12-10 21:10:00|2192.35|2185.05|2212.15|2204.85|2215.65|2208.35|2192.15|2184.85|897
1733865300000|2024-12-10 21:15:00|2210.65|2203.35|2190.35|2183.05|2215.65|2208.35|2185.55|2178.25|926
1733865600000|2024-12-10 21:20:00|2191.65|2184.35|2187.65|2180.35|2197.65|2190.35|2180.3|2173|802
1733865900000|2024-12-10 21:25:00|2186.94|2179.64|2202.45|2195.15|2208.4|2201.1|2183.15|2175.85|731
1733866200000|2024-12-10 21:30:00|2202.65|2195.35|2194.65|2187.35|2221.15|2213.85|2193.65|2186.35|641
1733866500000|2024-12-10 21:35:00|2194.15|2186.85|2204.15|2196.85|2208.65|2201.35|2190.83|2183.53|798
1733866800000|2024-12-10 21:40:00|2204.4|2197.1|2196.65|2189.35|2209.65|2202.35|2191.15|2183.85|706
1733867100000|2024-12-10 21:45:00|2196.4|2189.1|2200.15|2192.85|2203.15|2195.85|2194.45|2187.15|696
1733867400000|2024-12-10 21:50:00|2200.25|2192.95|2200.64|2193.34|2205.65|2198.35|2188.3|2181|828
1733867700000|2024-12-10 21:55:00|2200.83|2193.53|2193.32|2186.02|2206.65|2199.35|2186.35|2179.05|701
1733868000000|2024-12-10 22:00:00|2194.23|2186.93|2197.28|2189.98|2201.24|2193.94|2190.29|2182.99|1078
1733868300000|2024-12-10 22:05:00|2197.3|2190|2210.18|2202.88|2210.18|2202.88|2197.16|2189.86|940
1733868600000|2024-12-10 22:10:00|2210.19|2202.89|2200.32|2193.02|2211.06|2203.76|2188.25|2180.95|916
1733868900000|2024-12-10 22:15:00|2200.09|2192.79|2191.5|2184.2|2201.73|2194.43|2184.54|2177.24|944
1733869200000|2024-12-10 22:20:00|2191.96|2184.66|2200.62|2193.32|2200.73|2193.43|2186.09|2178.79|674
1733869500000|2024-12-10 22:25:00|2200.59|2193.29|2211.55|2204.25|2212.14|2204.84|2200.25|2192.95|652
1733869800000|2024-12-10 22:30:00|2211.58|2204.28|2213.72|2206.42|2220.85|2213.55|2208.54|2201.24|766
1733870100000|2024-12-10 22:35:00|2213.71|2206.41|2212.27|2204.97|2220.8|2213.5|2206.57|2199.27|671
1733870400000|2024-12-10 22:40:00|2212.38|2205.08|2207.77|2200.47|2215.97|2208.67|2207.64|2200.34|562
1733870700000|2024-12-10 22:45:00|2207.78|2200.48|2227.72|2220.42|2230.16|2222.86|2207.77|2200.47|596
1733871000000|2024-12-10 22:50:00|2227.68|2220.38|2226.97|2219.67|2231.64|2224.34|2221.75|2214.45|495
1733871300000|2024-12-10 22:55:00|2227.01|2219.71|2222.4|2215.1|2227.03|2219.73|2221.55|2214.25|301
1733871600000|2024-12-10 23:00:00|2222.6|2215.3|2229.25|2221.95|2233.65|2226.35|2219.55|2212.25|364
1733871900000|2024-12-10 23:05:00|2228.8|2221.5|2235.65|2228.35|2245.65|2238.35|2228.6|2221.3|357
1733872200000|2024-12-10 23:10:00|2235.25|2227.95|2226.3|2219|2237.55|2230.25|2225.63|2218.33|699
1733872500000|2024-12-10 23:15:00|2226.21|2218.91|2239.25|2231.95|2241.6|2234.3|2225.55|2218.25|738
1733872800000|2024-12-10 23:20:00|2239.34|2232.04|2230.26|2222.96|2242.25|2234.95|2229.91|2222.61|713
1733873100000|2024-12-10 23:25:00|2230.45|2223.15|2231.3|2224|2235.25|2227.95|2228.3|2221|588
1733873400000|2024-12-10 23:30:00|2231.15|2223.85|2244.4|2237.1|2247.55|2240.25|2229.05|2221.75|740
1733873700000|2024-12-10 23:35:00|2245.9|2238.6|2230.9|2223.6|2251|2243.7|2226.94|2219.64|891
1733874000000|2024-12-10 23:40:00|2231.45|2224.15|2230.3|2223|2237.15|2229.85|2224.35|2217.05|518
1733874300000|2024-12-10 23:45:00|2230.4|2223.1|2228.5|2221.2|2238.75|2231.45|2224.7|2217.4|816
1733874600000|2024-12-10 23:50:00|2229|2221.7|2221.05|2213.75|2231.65|2224.35|2220.98|2213.68|641
1733874900000|2024-12-10 23:55:00|2220.97|2213.67|2215.7|2208.4|2227.35|2220.05|2214.49|2207.19|757
1733875200000|2024-12-11 00:00:00|2215.8|2208.5|2225.15|2217.85|2226.75|2219.45|2213.2|2205.9|818
1733875500000|2024-12-11 00:05:00|2225.25|2217.95|2220.35|2213.05|2230.9|2223.6|2216.7|2209.4|683
1733875800000|2024-12-11 00:10:00|2220.4|2213.1|2208.85|2201.55|2223.35|2216.05|2208.28|2200.98|523
1733876100000|2024-12-11 00:15:00|2208.65|2201.35|2198.5|2191.2|2211.6|2204.3|2196.55|2189.25|601
1733876400000|2024-12-11 00:20:00|2198.65|2191.35|2192.4|2185.1|2210.1|2202.8|2191.35|2184.05|582
1733876700000|2024-12-11 00:25:00|2192.5|2185.2|2194.15|2186.85|2198.25|2190.95|2190.15|2182.85|665
1733877000000|2024-12-11 00:30:00|2194.3|2187|2187.65|2180.35|2203.65|2196.35|2187.25|2179.95|719
1733877300000|2024-12-11 00:35:00|2187.4|2180.1|2174.65|2167.35|2194.5|2187.2|2174.15|2166.85|784
1733877600000|2024-12-11 00:40:00|2174.15|2166.85|2161.65|2154.35|2179.65|2172.35|2160.35|2153.05|831
1733877900000|2024-12-11 00:45:00|2162.41|2155.11|2172.25|2164.95|2186.18|2178.88|2159.9|2152.6|998
1733878200000|2024-12-11 00:50:00|2172.3|2165|2191.75|2184.45|2199.3|2192|2172.3|2165|683
1733878500000|2024-12-11 00:55:00|2192.45|2185.15|2185.45|2178.15|2199.65|2192.35|2184.25|2176.95|485
1733878800000|2024-12-11 01:00:00|2185.5|2178.2|2170.69|2163.39|2187.65|2180.35|2161.53|2154.23|841
1733879100000|2024-12-11 01:05:00|2170.55|2163.25|2166.75|2159.45|2183.53|2176.23|2162.35|2155.05|945
1733879400000|2024-12-11 01:10:00|2166.5|2159.2|2163.35|2156.05|2169.74|2162.44|2156.3|2149|879
1733879700000|2024-12-11 01:15:00|2163.2|2155.9|2175.28|2167.98|2186.18|2178.88|2158.2|2150.9|998
1733880000000|2024-12-11 01:20:00|2175.34|2168.04|2146.59|2139.29|2176.65|2169.35|2146.15|2138.85|966
1733880300000|2024-12-11 01:25:00|2147.15|2139.85|2131.65|2124.35|2153.17|2145.87|2129.65|2122.35|822
1733880600000|2024-12-11 01:30:00|2132.7|2125.4|2148.65|2141.35|2153.65|2146.35|2132.7|2125.4|417
1733880900000|2024-12-11 01:35:00|2149.15|2141.85|2172.92|2165.62|2173.15|2165.85|2149.15|2141.85|812
1733881200000|2024-12-11 01:40:00|2172.75|2165.45|2149.5|2142.2|2174.6|2167.3|2148.35|2141.05|846
1733881500000|2024-12-11 01:45:00|2149.55|2142.25|2152.6|2145.3|2166.42|2159.12|2149.5|2142.2|1009
1733881800000|2024-12-11 01:50:00|2153.75|2146.45|2127.85|2120.55|2155.75|2148.45|2127.1|2119.8|968
1733882100000|2024-12-11 01:55:00|2127.75|2120.45|2125.25|2117.95|2134.15|2126.85|2124.25|2116.95|880
1733882400000|2024-12-11 02:00:00|2125.3|2118|2124.71|2117.41|2129.65|2122.35|2118.88|2111.58|992
1733882700000|2024-12-11 02:05:00|2124.65|2117.35|2151.05|2143.75|2153.65|2146.35|2124.65|2117.35|896
1733883000000|2024-12-11 02:10:00|2151|2143.7|2136.55|2129.25|2152.05|2144.75|2133.5|2126.2|850
1733883300000|2024-12-11 02:15:00|2135.85|2128.55|2157.65|2150.35|2157.65|2150.35|2134.15|2126.85|916
1733883600000|2024-12-11 02:20:00|2157.35|2150.05|2160.3|2153|2164.15|2156.85|2151.7|2144.4|848
1733883900000|2024-12-11 02:25:00|2160.85|2153.55|2180.45|2173.15|2185.75|2178.45|2159.85|2152.55|805
1733884200000|2024-12-11 02:30:00|2180.5|2173.2|2195.15|2187.85|2206.15|2198.85|2172.65|2165.35|983
1733884500000|2024-12-11 02:35:00|2194.95|2187.65|2215.65|2208.35|2216.95|2209.65|2190.3|2183|926
1733884800000|2024-12-11 02:40:00|2215.96|2208.66|2232.5|2225.2|2233.65|2226.35|2215.96|2208.66|986
1733885100000|2024-12-11 02:45:00|2232.65|2225.35|2214.15|2206.85|2232.65|2225.35|2211.3|2204|932
1733885400000|2024-12-11 02:50:00|2213.35|2206.05|2205.15|2197.85|2213.85|2206.55|2202.35|2195.05|777
1733885700000|2024-12-11 02:55:00|2204.6|2197.3|2210.15|2202.85|2212.15|2204.85|2198.65|2191.35|660
1733886000000|2024-12-11 03:00:00|2210|2202.7|2210.65|2203.35|2216.4|2209.1|2202.3|2195|825
1733886300000|2024-12-11 03:05:00|2210.75|2203.45|2223.15|2215.85|2228.65|2221.35|2210.75|2203.45|816
1733886600000|2024-12-11 03:10:00|2223.04|2215.74|2220.65|2213.35|2223.47|2216.17|2206.45|2199.15|863
1733886900000|2024-12-11 03:15:00|2219.65|2212.35|2218.65|2211.35|2231.6|2224.3|2215.45|2208.15|687
1733887200000|2024-12-11 03:20:00|2218.15|2210.85|2214.15|2206.85|2220.65|2213.35|2207.65|2200.35|619
1733887500000|2024-12-11 03:25:00|2213.65|2206.35|2215.15|2207.85|2218.65|2211.35|2206.4|2199.1|507
1733887800000|2024-12-11 03:30:00|2216.15|2208.85|2218.65|2211.35|2221.65|2214.35|2208.41|2201.11|647
1733888100000|2024-12-11 03:35:00|2218.85|2211.55|2218.65|2211.35|2224.15|2216.85|2215.1|2207.8|577
1733888400000|2024-12-11 03:40:00|2219.15|2211.85|2219.65|2212.35|2221.15|2213.85|2207.45|2200.15|605
1733888700000|2024-12-11 03:45:00|2219.3|2212|2233.65|2226.35|2238.13|2230.83|2218.25|2210.95|551
1733889000000|2024-12-11 03:50:00|2232.65|2225.35|2249.6|2242.3|2253.1|2245.8|2232.3|2225|664
1733889300000|2024-12-11 03:55:00|2249.4|2242.1|2247.65|2240.35|2254.2|2246.9|2246.15|2238.85|648
1733889600000|2024-12-11 04:00:00|2247.5|2240.2|2265.65|2258.35|2267.15|2259.85|2244.45|2237.15|775
1733889900000|2024-12-11 04:05:00|2265.96|2258.66|2241.57|2234.27|2269.65|2262.35|2240.4|2233.1|696
1733890200000|2024-12-11 04:10:00|2241.75|2234.45|2245.59|2238.29|2247.65|2240.35|2237.35|2230.05|557
1733890500000|2024-12-11 04:15:00|2246.65|2239.35|2252.15|2244.85|2259.15|2251.85|2238.65|2231.35|558
1733890800000|2024-12-11 04:20:00|2251.15|2243.85|2259.15|2251.85|2266.65|2259.35|2251.15|2243.85|523
1733891100000|2024-12-11 04:25:00|2258.65|2251.35|2260.15|2252.85|2266.15|2258.85|2255.15|2247.85|431
1733891400000|2024-12-11 04:30:00|2260.85|2253.55|2263.65|2256.35|2269.3|2262|2258.35|2251.05|490
1733891700000|2024-12-11 04:35:00|2262.65|2255.35|2260.45|2253.15|2266.65|2259.35|2257.15|2249.85|410
1733892000000|2024-12-11 04:40:00|2261.54|2254.24|2247.15|2239.85|2261.65|2254.35|2245.65|2238.35|402
1733892300000|2024-12-11 04:45:00|2246.15|2238.85|2266.15|2258.85|2268.65|2261.35|2240|2232.7|510
1733892600000|2024-12-11 04:50:00|2267.65|2260.35|2262.65|2255.35|2270.49|2263.19|2259.15|2251.85|440
1733892900000|2024-12-11 04:55:00|2262.15|2254.85|2263.4|2256.1|2267.65|2260.35|2259.15|2251.85|351
1733893200000|2024-12-11 05:00:00|2263.65|2256.35|2268.65|2261.35|2272.97|2265.67|2260.15|2252.85|422
1733893500000|2024-12-11 05:05:00|2268.75|2261.45|2259.15|2251.85|2269.65|2262.35|2255.15|2247.85|374
1733893800000|2024-12-11 05:10:00|2259.55|2252.25|2257.15|2249.85|2261.65|2254.35|2251.7|2244.4|284
1733894100000|2024-12-11 05:15:00|2257.65|2250.35|2249.15|2241.85|2259.28|2251.98|2247.35|2240.05|491
1733894400000|2024-12-11 05:20:00|2249.65|2242.35|2245.65|2238.35|2254.65|2247.35|2245.45|2238.15|303
1733894700000|2024-12-11 05:25:00|2245.5|2238.2|2242.15|2234.85|2247.65|2240.35|2238.35|2231.05|407
1733895000000|2024-12-11 05:30:00|2242.65|2235.35|2235.15|2227.85|2242.65|2235.35|2232.35|2225.05|385
1733895300000|2024-12-11 05:35:00|2234.65|2227.35|2230.5|2223.2|2237.65|2230.35|2229.3|2222|360
1733895600000|2024-12-11 05:40:00|2231.15|2223.85|2246.35|2239.05|2250.65|2243.35|2229.4|2222.1|372
1733895900000|2024-12-11 05:45:00|2247.54|2240.24|2241.32|2234.02|2248.65|2241.35|2239.6|2232.3|504
1733896200000|2024-12-11 05:50:00|2241.35|2234.05|2240.4|2233.1|2244.91|2237.61|2238.35|2231.05|354
1733896500000|2024-12-11 05:55:00|2240.35|2233.05|2240.65|2233.35|2246.15|2238.85|2238.35|2231.05|266
1733896800000|2024-12-11 06:00:00|2240.15|2232.85|2239.65|2232.35|2240.15|2232.85|2231.35|2224.05|92
1733897100000|2024-12-11 06:05:00|2239.15|2231.85|2246.4|2239.1|2246.65|2239.35|2237.15|2229.85|147
1733897400000|2024-12-11 06:10:00|2246.65|2239.35|2249.65|2242.35|2251.65|2244.35|2245.15|2237.85|501
1733897700000|2024-12-11 06:15:00|2249.3|2242|2241.15|2233.85|2254.15|2246.85|2239.55|2232.25|522
1733898000000|2024-12-11 06:20:00|2240.65|2233.35|2235.15|2227.85|2241.65|2234.35|2234.3|2227|389
1733898300000|2024-12-11 06:25:00|2234.65|2227.35|2234.35|2227.05|2238.65|2231.35|2230.15|2222.85|308
1733898600000|2024-12-11 06:30:00|2234.3|2227|2231.02|2223.72|2237.92|2230.62|2226.65|2219.35|367
1733898900000|2024-12-11 06:35:00|2231.05|2223.75|2228.4|2221.1|2232.65|2225.35|2225.15|2217.85|380
1733899200000|2024-12-11 06:40:00|2228.45|2221.15|2230.15|2222.85|2232.88|2225.58|2227.6|2220.3|343
1733899500000|2024-12-11 06:45:00|2229.65|2222.35|2231.4|2224.1|2235.15|2227.85|2225.65|2218.35|426
1733899800000|2024-12-11 06:50:00|2232.15|2224.85|2236.4|2229.1|2238.15|2230.85|2230.15|2222.85|335
1733900100000|2024-12-11 06:55:00|2236.8|2229.5|2228.85|2221.55|2237.75|2230.45|2228.3|2221|352
1733900400000|2024-12-11 07:00:00|2228.75|2221.45|2246.65|2239.35|2248.45|2241.15|2228.55|2221.25|621
1733900700000|2024-12-11 07:05:00|2247.15|2239.85|2245|2237.7|2247.65|2240.35|2233.4|2226.1|477
1733901000000|2024-12-11 07:10:00|2245.56|2238.26|2233.4|2226.1|2245.56|2238.26|2231.15|2223.85|498
1733901300000|2024-12-11 07:15:00|2233.5|2226.2|2234.73|2227.43|2237.15|2229.85|2227.3|2220|435
1733901600000|2024-12-11 07:20:00|2235.3|2228|2246.7|2239.4|2253.65|2246.35|2233.35|2226.05|450
1733901900000|2024-12-11 07:25:00|2246.68|2239.38|2252.15|2244.85|2253.65|2246.35|2243.15|2235.85|337
1733902200000|2024-12-11 07:30:00|2251.65|2244.35|2251.15|2243.85|2261.65|2254.35|2250.15|2242.85|461
1733902500000|2024-12-11 07:35:00|2251.65|2244.35|2249.7|2242.4|2257.15|2249.85|2238.65|2231.35|543
1733902800000|2024-12-11 07:40:00|2250.39|2243.09|2246.75|2239.45|2250.65|2243.35|2242.5|2235.2|406
1733903100000|2024-12-11 07:45:00|2246.65|2239.35|2236.4|2229.1|2248.65|2241.35|2235.4|2228.1|356
1733903400000|2024-12-11 07:50:00|2235.55|2228.25|2238.15|2230.85|2238.65|2231.35|2229.15|2221.85|350
1733903700000|2024-12-11 07:55:00|2237.9|2230.6|2226.44|2219.14|2238.65|2231.35|2225.3|2218|413
1733904000000|2024-12-11 08:00:00|2226.9|2219.6|2242.85|2235.55|2248.65|2241.35|2226.9|2219.6|660
1733904300000|2024-12-11 08:05:00|2242.8|2235.5|2257.65|2250.35|2258.13|2250.83|2241.8|2234.5|652
1733904600000|2024-12-11 08:10:00|2256.65|2249.35|2267.39|2260.09|2268.15|2260.85|2255.7|2248.4|687
1733904900000|2024-12-11 08:15:00|2267.45|2260.15|2265.15|2257.85|2271.65|2264.35|2257.55|2250.25|760
1733905200000|2024-12-11 08:20:00|2265.35|2258.05|2273.15|2265.85|2280.3|2273|2265.35|2258.05|568
1733905500000|2024-12-11 08:25:00|2271.65|2264.35|2267.15|2259.85|2275.15|2267.85|2265.45|2258.15|418
1733905800000|2024-12-11 08:30:00|2266.65|2259.35|2266.73|2259.43|2273.15|2265.85|2261.85|2254.55|467
1733906100000|2024-12-11 08:35:00|2266.85|2259.55|2281.3|2274|2283.15|2275.85|2265.84|2258.54|425
1733906400000|2024-12-11 08:40:00|2281.4|2274.1|2288.15|2280.85|2290.15|2282.85|2277.15|2269.85|593
1733906700000|2024-12-11 08:45:00|2287.65|2280.35|2268.15|2260.85|2288.15|2280.85|2268.15|2260.85|659
1733907000000|2024-12-11 08:50:00|2268.65|2261.35|2278.21|2270.91|2280.11|2272.81|2264.15|2256.85|736
1733907300000|2024-12-11 08:55:00|2278.4|2271.1|2279.3|2272|2281.85|2274.55|2275.5|2268.2|491
1733907600000|2024-12-11 09:00:00|2279.35|2272.05|2286.13|2278.83|2291.4|2284.1|2279.3|2272|731
1733907900000|2024-12-11 09:05:00|2286.18|2278.88|2283.32|2276.02|2293.52|2286.22|2279.35|2272.05|643
1733908200000|2024-12-11 09:10:00|2283.03|2275.73|2285.35|2278.05|2290.65|2283.35|2281.4|2274.1|354
1733908500000|2024-12-11 09:15:00|2285.65|2278.35|2276.3|2269|2290.65|2283.35|2275.25|2267.95|511
1733908800000|2024-12-11 09:20:00|2276.05|2268.75|2275.15|2267.85|2282.65|2275.35|2267.85|2260.55|630
1733909100000|2024-12-11 09:25:00|2275.35|2268.05|2274.5|2267.2|2278.05|2270.75|2270.18|2262.88|651
1733909400000|2024-12-11 09:30:00|2274.45|2267.15|2279.22|2271.92|2280.4|2273.1|2269.55|2262.25|659
1733909700000|2024-12-11 09:35:00|2279.32|2272.02|2269.15|2261.85|2283.65|2276.35|2268.4|2261.1|523
1733910000000|2024-12-11 09:40:00|2269.65|2262.35|2264.3|2257|2270.65|2263.35|2263.3|2256|222
1733910300000|2024-12-11 09:45:00|2264.15|2256.85|2270.5|2263.2|2271.57|2264.27|2258.58|2251.28|349
1733910600000|2024-12-11 09:50:00|2271.4|2264.1|2278.3|2271|2278.45|2271.15|2269.15|2261.85|245
1733910900000|2024-12-11 09:55:00|2277.95|2270.65|2280.35|2273.05|2281.35|2274.05|2274.95|2267.65|297
1733911200000|2024-12-11 10:00:00|2280.15|2272.85|2273.6|2266.3|2281.75|2274.45|2272.57|2265.27|620
1733911500000|2024-12-11 10:05:00|2273.55|2266.25|2276.25|2268.95|2279.5|2272.2|2269.4|2262.1|480
1733911800000|2024-12-11 10:10:00|2275.9|2268.6|2275.45|2268.15|2277.15|2269.85|2272.3|2265|254
1733912100000|2024-12-11 10:15:00|2274.45|2267.15|2270.95|2263.65|2274.45|2267.15|2261.55|2254.25|384
1733912400000|2024-12-11 10:20:00|2270.9|2263.6|2270.35|2263.05|2277.35|2270.05|2268.35|2261.05|400
1733912700000|2024-12-11 10:25:00|2270.4|2263.1|2263.15|2255.85|2273.05|2265.75|2262.15|2254.85|325
1733913000000|2024-12-11 10:30:00|2263.05|2255.75|2262.65|2255.35|2264.15|2256.85|2258.65|2251.35|158
1733913300000|2024-12-11 10:35:00|2262.4|2255.1|2263.15|2255.85|2268.25|2260.95|2261.35|2254.05|176
1733913600000|2024-12-11 10:40:00|2262.95|2255.65|2268.2|2260.9|2268.2|2260.9|2262.4|2255.1|127
1733913900000|2024-12-11 10:45:00|2268.15|2260.85|2267.6|2260.3|2270.15|2262.85|2263.6|2256.3|347
1733914200000|2024-12-11 10:50:00|2267.45|2260.15|2270.35|2263.05|2274.4|2267.1|2267.45|2260.15|346
1733914500000|2024-12-11 10:55:00|2270.4|2263.1|2275.65|2268.35|2276.65|2269.35|2268.35|2261.05|563
1733914800000|2024-12-11 11:00:00|2276.65|2269.35|2277.15|2269.85|2280.4|2273.1|2269.15|2261.85|500
1733915100000|2024-12-11 11:05:00|2277.1|2269.8|2267.95|2260.65|2280.65|2273.35|2263.25|2255.95|226
1733915400000|2024-12-11 11:10:00|2267.35|2260.05|2261.15|2253.85|2269.05|2261.75|2259.4|2252.1|345
1733915700000|2024-12-11 11:15:00|2261.1|2253.8|2277.15|2269.85|2280.65|2273.35|2260|2252.7|695
1733916000000|2024-12-11 11:20:00|2278.05|2270.75|2279.4|2272.1|2280.9|2273.6|2270.37|2263.07|800
1733916300000|2024-12-11 11:25:00|2279.05|2271.75|2290.15|2282.85|2291.54|2284.24|2278.15|2270.85|460
1733916600000|2024-12-11 11:30:00|2290.04|2282.74|2294.8|2287.5|2296.15|2288.85|2284.6|2277.3|775
1733916900000|2024-12-11 11:35:00|2294.35|2287.05|2287.65|2280.35|2307.65|2300.35|2287.65|2280.35|866
1733917200000|2024-12-11 11:40:00|2287.15|2279.85|2278.15|2270.85|2287.15|2279.85|2274.4|2267.1|604
1733917500000|2024-12-11 11:45:00|2277.15|2269.85|2274.75|2267.45|2284.65|2277.35|2273.15|2265.85|555
1733917800000|2024-12-11 11:50:00|2274.48|2267.18|2282.5|2275.2|2284.65|2277.35|2273.56|2266.26|675
1733918100000|2024-12-11 11:55:00|2282.4|2275.1|2289.7|2282.4|2290.9|2283.6|2278.56|2271.26|607
1733918400000|2024-12-11 12:00:00|2289.65|2282.35|2299.15|2291.85|2300.15|2292.85|2287.32|2280.02|755
1733918700000|2024-12-11 12:05:00|2300|2292.7|2303.65|2296.35|2310.15|2302.85|2299.25|2291.95|628
1733919000000|2024-12-11 12:10:00|2304.65|2297.35|2300.5|2293.2|2312.63|2305.33|2294.15|2286.85|729
1733919300000|2024-12-11 12:15:00|2300.55|2293.25|2323.3|2316|2323.4|2316.1|2294.35|2287.05|676
1733919600000|2024-12-11 12:20:00|2322.73|2315.43|2325.65|2318.35|2328.3|2321|2321.45|2314.15|338
1733919900000|2024-12-11 12:25:00|2326.15|2318.85|2337.15|2329.85|2340.93|2333.63|2326.15|2318.85|773
1733920200000|2024-12-11 12:30:00|2338.15|2330.85|2335.1|2327.8|2341.05|2333.75|2326.4|2319.1|363
1733920500000|2024-12-11 12:35:00|2334.15|2326.85|2343|2335.7|2347.45|2340.15|2333.75|2326.45|682
1733920800000|2024-12-11 12:40:00|2344.27|2336.97|2337.35|2330.05|2348.3|2341|2335.3|2328|721
1733921100000|2024-12-11 12:45:00|2337.85|2330.55|2352.55|2345.25|2353.63|2346.33|2335.95|2328.65|792
1733921400000|2024-12-11 12:50:00|2352.95|2345.65|2317.65|2310.35|2352.95|2345.65|2316.5|2309.2|661
1733921700000|2024-12-11 12:55:00|2316.65|2309.35|2324.18|2316.88|2335.15|2327.85|2316.65|2309.35|686
1733922000000|2024-12-11 13:00:00|2324.2|2316.9|2325.65|2318.35|2332.2|2324.9|2320.15|2312.85|495
1733922300000|2024-12-11 13:05:00|2326.15|2318.85|2337.9|2330.6|2344.45|2337.15|2326.15|2318.85|570
1733922600000|2024-12-11 13:10:00|2337.85|2330.55|2322.35|2315.05|2339.47|2332.17|2320.35|2313.05|706
1733922900000|2024-12-11 13:15:00|2322.15|2314.85|2318.69|2311.39|2322.26|2314.96|2309.15|2301.85|840
1733923200000|2024-12-11 13:20:00|2318.66|2311.36|2332.69|2325.39|2337.65|2330.35|2314.55|2307.25|866
1733923500000|2024-12-11 13:25:00|2332.95|2325.65|2335.9|2328.6|2336.82|2329.52|2326.8|2319.5|864
1733923800000|2024-12-11 13:30:00|2336.28|2328.98|2379.55|2372.25|2383.15|2375.85|2335.95|2328.65|1077
1733924100000|2024-12-11 13:35:00|2379.7|2372.4|2359.6|2352.3|2389.65|2382.35|2354.6|2347.3|964
1733924400000|2024-12-11 13:40:00|2359.4|2352.1|2352.65|2345.35|2361.21|2353.91|2336.05|2328.75|1040
1733924700000|2024-12-11 13:45:00|2352.6|2345.3|2343.36|2336.06|2355.55|2348.25|2340.88|2333.58|925
1733925000000|2024-12-11 13:50:00|2343.16|2335.86|2340.15|2332.85|2345.15|2337.85|2328.65|2321.35|918
1733925300000|2024-12-11 13:55:00|2341.05|2333.75|2354.35|2347.05|2356.65|2349.35|2335.6|2328.3|841
1733925600000|2024-12-11 14:00:00|2355.35|2348.05|2329.5|2322.2|2358.65|2351.35|2329.5|2322.2|768
1733925900000|2024-12-11 14:05:00|2327.95|2320.65|2326.2|2318.9|2342.15|2334.85|2324.8|2317.5|808
1733926200000|2024-12-11 14:10:00|2326.22|2318.92|2339.25|2331.95|2339.25|2331.95|2321.6|2314.3|767
1733926500000|2024-12-11 14:15:00|2338.75|2331.45|2331.1|2323.8|2338.75|2331.45|2325.45|2318.15|677
1733926800000|2024-12-11 14:20:00|2330.95|2323.65|2350.65|2343.35|2353.09|2345.79|2326.6|2319.3|835
1733927100000|2024-12-11 14:25:00|2350.15|2342.85|2356.45|2349.15|2362.65|2355.35|2350.15|2342.85|686
1733927400000|2024-12-11 14:30:00|2356.22|2348.92|2359.96|2352.66|2368.1|2360.8|2345.65|2338.35|925
1733927700000|2024-12-11 14:35:00|2360.05|2352.75|2351.1|2343.8|2362.65|2355.35|2349.4|2342.1|995
1733928000000|2024-12-11 14:40:00|2350.75|2343.45|2351.55|2344.25|2356.65|2349.35|2340.65|2333.35|840
1733928300000|2024-12-11 14:45:00|2350.95|2343.65|2376.35|2369.05|2377.65|2370.35|2349.6|2342.3|872
1733928600000|2024-12-11 14:50:00|2375.15|2367.85|2383|2375.7|2388.45|2381.15|2374.4|2367.1|752
1733928900000|2024-12-11 14:55:00|2383.55|2376.25|2379.45|2372.15|2390.65|2383.35|2367.65|2360.35|947
1733929200000|2024-12-11 15:00:00|2379.16|2371.86|2388.13|2380.83|2391.2|2383.9|2371.35|2364.05|906
1733929500000|2024-12-11 15:05:00|2388.14|2380.84|2385.45|2378.15|2406.3|2399|2380.84|2373.54|1010
1733929800000|2024-12-11 15:10:00|2385.56|2378.26|2406.4|2399.1|2409.2|2401.9|2385.45|2378.15|1001
1733930100000|2024-12-11 15:15:00|2406.55|2399.25|2400.15|2392.85|2410.71|2403.41|2388.72|2381.42|1041
1733930400000|2024-12-11 15:20:00|2400.65|2393.35|2416.88|2409.58|2418.3|2411|2397.83|2390.53|1039
1733930700000|2024-12-11 15:25:00|2416.78|2409.48|2425.79|2418.49|2427.75|2420.45|2411.8|2404.5|1084
1733931000000|2024-12-11 15:30:00|2425.73|2418.43|2415.4|2408.1|2427.15|2419.85|2398.15|2390.85|1027
1733931300000|2024-12-11 15:35:00|2415.55|2408.25|2397.33|2390.03|2417.15|2409.85|2389.15|2381.85|1074
1733931600000|2024-12-11 15:40:00|2397.38|2390.08|2392.4|2385.1|2403.1|2395.8|2387.58|2380.28|1107
1733931900000|2024-12-11 15:45:00|2392.3|2385|2387.37|2380.07|2397.93|2390.63|2384.05|2376.75|1107
1733932200000|2024-12-11 15:50:00|2387.42|2380.12|2395.45|2388.15|2400.83|2393.53|2387.42|2380.12|1032
1733932500000|2024-12-11 15:55:00|2395.35|2388.05|2395.62|2388.32|2401.6|2394.3|2389.35|2382.05|1030
1733932800000|2024-12-11 16:00:00|2395.7|2388.4|2410.2|2402.9|2419.6|2412.3|2395.48|2388.18|1032
1733933100000|2024-12-11 16:05:00|2410.29|2402.99|2417.8|2410.5|2422.31|2415.01|2409.15|2401.85|1046
1733933400000|2024-12-11 16:10:00|2417.43|2410.13|2403.99|2396.69|2418.3|2411|2401.57|2394.27|931
1733933700000|2024-12-11 16:15:00|2404.54|2397.24|2411.65|2404.35|2418.56|2411.26|2404.54|2397.24|1063
1733934000000|2024-12-11 16:20:00|2411.57|2404.27|2408.1|2400.8|2423.73|2416.43|2406.35|2399.05|972
1733934300000|2024-12-11 16:25:00|2408.2|2400.9|2415.44|2408.14|2416.67|2409.37|2404.78|2397.48|1015
1733934600000|2024-12-11 16:30:00|2415.13|2407.83|2405.7|2398.4|2421.22|2413.92|2396.25|2388.95|1078
1733934900000|2024-12-11 16:35:00|2405.51|2398.21|2392.4|2385.1|2407.45|2400.15|2388.6|2381.3|1046
1733935200000|2024-12-11 16:40:00|2392.35|2385.05|2384.86|2377.56|2392.35|2385.05|2379.2|2371.9|940
1733935500000|2024-12-11 16:45:00|2384.83|2377.53|2385.46|2378.16|2391.55|2384.25|2380.7|2373.4|1084
1733935800000|2024-12-11 16:50:00|2385.54|2378.24|2403.88|2396.58|2405.87|2398.57|2383.5|2376.2|1015
1733936100000|2024-12-11 16:55:00|2404.03|2396.73|2389.9|2382.6|2408.6|2401.3|2386.3|2379|966
1733936400000|2024-12-11 17:00:00|2389.17|2381.87|2391.62|2384.32|2394.35|2387.05|2388.04|2380.74|1061
1733936700000|2024-12-11 17:05:00|2391.58|2384.28|2390.34|2383.04|2398.15|2390.85|2388.17|2380.87|1014
1733937000000|2024-12-11 17:10:00|2390.37|2383.07|2396.12|2388.82|2401.21|2393.91|2387.3|2380|890
1733937300000|2024-12-11 17:15:00|2396.15|2388.85|2387.1|2379.8|2396.15|2388.85|2386.95|2379.65|788
1733937600000|2024-12-11 17:20:00|2386.75|2379.45|2376.27|2368.97|2390.1|2382.8|2375.7|2368.4|460
1733937900000|2024-12-11 17:25:00|2376.25|2368.95|2368.47|2361.17|2376.67|2369.37|2368.25|2360.95|728
1733938200000|2024-12-11 17:30:00|2368.5|2361.2|2365.38|2358.08|2371.47|2364.17|2360.2|2352.9|967
1733938500000|2024-12-11 17:35:00|2365.42|2358.12|2356.22|2348.92|2366.73|2359.43|2355.98|2348.68|859
1733938800000|2024-12-11 17:40:00|2356.38|2349.08|2364|2356.7|2366.65|2359.35|2356.03|2348.73|896
1733939100000|2024-12-11 17:45:00|2364.2|2356.9|2366.39|2359.09|2367.68|2360.38|2361.75|2354.45|992
1733939400000|2024-12-11 17:50:00|2366.68|2359.38|2365.63|2358.33|2371|2363.7|2362.92|2355.62|885
1733939700000|2024-12-11 17:55:00|2365.68|2358.38|2347.57|2340.27|2367.05|2359.75|2343.43|2336.13|991
1733940000000|2024-12-11 18:00:00|2347.52|2340.22|2357.65|2350.35|2358.35|2351.05|2346.84|2339.54|1042
1733940300000|2024-12-11 18:05:00|2357.64|2350.34|2360.2|2352.9|2370.65|2363.35|2357.6|2350.3|986
1733940600000|2024-12-11 18:10:00|2360.1|2352.8|2361.66|2354.36|2364.32|2357.02|2354.32|2347.02|943
1733940900000|2024-12-11 18:15:00|2361.22|2353.92|2363.96|2356.66|2369.1|2361.8|2357.55|2350.25|962
1733941200000|2024-12-11 18:20:00|2363.7|2356.4|2361.05|2353.75|2368.3|2361|2360.3|2353|954
1733941500000|2024-12-11 18:25:00|2361.15|2353.85|2361.21|2353.91|2362.94|2355.64|2356.8|2349.5|963
1733941800000|2024-12-11 18:30:00|2361.25|2353.95|2357.4|2350.1|2365.51|2358.21|2356.98|2349.68|943
1733942100000|2024-12-11 18:35:00|2357.27|2349.97|2372.15|2364.85|2374.35|2367.05|2357.27|2349.97|895
1733942400000|2024-12-11 18:40:00|2372.53|2365.23|2373.74|2366.44|2376.45|2369.15|2368.5|2361.2|776
1733942700000|2024-12-11 18:45:00|2373.78|2366.48|2377.58|2370.28|2379.75|2372.45|2372.45|2365.15|787
1733943000000|2024-12-11 18:50:00|2377.53|2370.23|2368.67|2361.37|2377.9|2370.6|2368.67|2361.37|729
1733943300000|2024-12-11 18:55:00|2368.65|2361.35|2365.34|2358.04|2368.65|2361.35|2363.82|2356.52|746
1733943600000|2024-12-11 19:00:00|2365.43|2358.13|2367.7|2360.4|2370.31|2363.01|2364.33|2357.03|762
1733943900000|2024-12-11 19:05:00|2367.9|2360.6|2373.03|2365.73|2374.01|2366.71|2367.75|2360.45|662
1733944200000|2024-12-11 19:10:00|2372.9|2365.6|2367.05|2359.75|2374.4|2367.1|2366.28|2358.98|842
1733944500000|2024-12-11 19:15:00|2366.3|2359|2366.8|2359.5|2370.91|2363.61|2363.57|2356.27|750
1733944800000|2024-12-11 19:20:00|2367.04|2359.74|2370.79|2363.49|2371.04|2363.74|2366.59|2359.29|703
1733945100000|2024-12-11 19:25:00|2370.55|2363.25|2369.89|2362.59|2370.99|2363.69|2365.35|2358.05|600
1733945400000|2024-12-11 19:30:00|2369.94|2362.64|2372.39|2365.09|2374.9|2367.6|2368.4|2361.1|727
1733945700000|2024-12-11 19:35:00|2372.34|2365.04|2378.76|2371.46|2379.81|2372.51|2370.13|2362.83|649
1733946000000|2024-12-11 19:40:00|2378.89|2371.59|2381.66|2374.36|2382.19|2374.89|2376.2|2368.9|683
1733946300000|2024-12-11 19:45:00|2381.68|2374.38|2380.63|2373.33|2385.3|2378|2378.7|2371.4|636
1733946600000|2024-12-11 19:50:00|2380.58|2373.28|2379.15|2371.85|2384.4|2377.1|2376.35|2369.05|606
1733946900000|2024-12-11 19:55:00|2379|2371.7|2383.95|2376.65|2384.15|2376.85|2377.35|2370.05|481
1733947200000|2024-12-11 20:00:00|2383.75|2376.45|2395.85|2388.55|2399.25|2391.95|2383.65|2376.35|813
1733947500000|2024-12-11 20:05:00|2396.05|2388.75|2397.65|2390.35|2398.05|2390.75|2390.55|2383.25|903
1733947800000|2024-12-11 20:10:00|2397.51|2390.21|2393.94|2386.64|2397.51|2390.21|2387.95|2380.65|798
1733948100000|2024-12-11 20:15:00|2393.87|2386.57|2394.32|2387.02|2397.2|2389.9|2387.07|2379.77|773
1733948400000|2024-12-11 20:20:00|2394.35|2387.05|2390.32|2383.02|2396.6|2389.3|2384.55|2377.25|895
1733948700000|2024-12-11 20:25:00|2390.3|2383|2392.35|2385.05|2395.7|2388.4|2388.65|2381.35|621
1733949000000|2024-12-11 20:30:00|2392.4|2385.1|2393.28|2385.98|2403.45|2396.15|2392.35|2385.05|770
1733949300000|2024-12-11 20:35:00|2393.24|2385.94|2403.5|2396.2|2403.95|2396.65|2392.75|2385.45|685
1733949600000|2024-12-11 20:40:00|2403.94|2396.64|2406.8|2399.5|2412.05|2404.75|2400.14|2392.84|826
1733949900000|2024-12-11 20:45:00|2406.78|2399.48|2391.25|2383.95|2409.9|2402.6|2389.29|2381.99|959
1733950200000|2024-12-11 20:50:00|2391.22|2383.92|2387|2379.7|2396.05|2388.75|2386.46|2379.16|785
1733950500000|2024-12-11 20:55:00|2387.05|2379.75|2388.76|2381.46|2392.45|2385.15|2382.05|2374.75|762
1733950800000|2024-12-11 21:00:00|2388.66|2381.36|2385.94|2378.64|2391.21|2383.91|2384.32|2377.02|854
1733951100000|2024-12-11 21:05:00|2385.84|2378.54|2374.09|2366.79|2386.51|2379.21|2373.4|2366.1|962
1733951400000|2024-12-11 21:10:00|2374.24|2366.94|2380.76|2373.46|2382.55|2375.25|2373.24|2365.94|1081
1733951700000|2024-12-11 21:15:00|2380.68|2373.38|2375.35|2368.05|2381.95|2374.65|2375.15|2367.85|488
1733952000000|2024-12-11 21:20:00|2375.4|2368.1|2374.4|2367.1|2376.15|2368.85|2373.35|2366.05|206
1733952300000|2024-12-11 21:25:00|2374.35|2367.05|2379.04|2371.74|2380.45|2373.15|2373.35|2366.05|494
1733952600000|2024-12-11 21:30:00|2378.96|2371.66|2388.33|2381.03|2388.54|2381.24|2376.73|2369.43|686
1733952900000|2024-12-11 21:35:00|2388.55|2381.25|2388.2|2380.9|2390.05|2382.75|2385.52|2378.22|613
1733953200000|2024-12-11 21:40:00|2388.15|2380.85|2389.51|2382.21|2392.86|2385.56|2387.47|2380.17|502
1733953500000|2024-12-11 21:45:00|2389.67|2382.37|2398.18|2390.88|2398.5|2391.2|2388.99|2381.69|709
1733953800000|2024-12-11 21:50:00|2398.24|2390.94|2400.53|2393.23|2402.7|2395.4|2394.25|2386.95|486
1733954100000|2024-12-11 21:55:00|2400.38|2393.08|2394.78|2387.48|2400.49|2393.19|2393.05|2385.75|602
1733954400000|2024-12-11 22:00:00|2394.36|2387.06|2401.59|2394.29|2405.6|2398.3|2393.98|2386.68|809
1733954700000|2024-12-11 22:05:00|2401.62|2394.32|2407.94|2400.64|2410.74|2403.44|2400.88|2393.58|808
1733955000000|2024-12-11 22:10:00|2407.86|2400.56|2395.5|2388.2|2408.29|2400.99|2394.89|2387.59|590
1733955300000|2024-12-11 22:15:00|2395.53|2388.23|2397.2|2389.9|2399.06|2391.76|2392.1|2384.8|797
1733955600000|2024-12-11 22:20:00|2397.11|2389.81|2403.78|2396.48|2404.41|2397.11|2396.75|2389.45|359
1733955900000|2024-12-11 22:25:00|2403.75|2396.45|2399.35|2392.05|2408.94|2401.64|2398.87|2391.57|491
1733956200000|2024-12-11 22:30:00|2399.34|2392.04|2395.57|2388.27|2400.04|2392.74|2393.93|2386.63|464
1733956500000|2024-12-11 22:35:00|2395.56|2388.26|2395.86|2388.56|2395.89|2388.59|2390.02|2382.72|405
1733956800000|2024-12-11 22:40:00|2395.81|2388.51|2397.34|2390.04|2401.4|2394.1|2395.81|2388.51|424
1733957100000|2024-12-11 22:45:00|2397.35|2390.05|2411.75|2404.45|2411.75|2404.45|2397.34|2390.04|417
1733957400000|2024-12-11 22:50:00|2411.74|2404.44|2420.82|2413.52|2421.24|2413.94|2410.27|2402.97|542
1733957700000|2024-12-11 22:55:00|2420.9|2413.6|2417.65|2410.35|2428.08|2420.78|2417.25|2409.95|588
1733958000000|2024-12-11 23:00:00|2416.4|2409.1|2419.45|2412.15|2424.85|2417.55|2415.8|2408.5|476
1733958300000|2024-12-11 23:05:00|2419.6|2412.3|2422.15|2414.85|2426.15|2418.85|2418.45|2411.15|575
1733958600000|2024-12-11 23:10:00|2422.25|2414.95|2433.15|2425.85|2435.55|2428.25|2420.35|2413.05|708
1733958900000|2024-12-11 23:15:00|2433.18|2425.88|2434.34|2427.04|2435|2427.7|2427.42|2420.12|765
1733959200000|2024-12-11 23:20:00|2434.31|2427.01|2414.23|2406.93|2434.66|2427.36|2413.02|2405.72|738
1733959500000|2024-12-11 23:25:00|2414.19|2406.89|2410.68|2403.38|2414.25|2406.95|2408.4|2401.1|599
1733959800000|2024-12-11 23:30:00|2410.73|2403.43|2410.42|2403.12|2416.3|2409|2410.25|2402.95|667
1733960100000|2024-12-11 23:35:00|2410.33|2403.03|2410.23|2402.93|2417.6|2410.3|2408.4|2401.1|704
1733960400000|2024-12-11 23:40:00|2410.2|2402.9|2410.34|2403.04|2412.09|2404.79|2407.5|2400.2|601
1733960700000|2024-12-11 23:45:00|2410.38|2403.08|2408.25|2400.95|2412.16|2404.86|2405.3|2398|544
1733961000000|2024-12-11 23:50:00|2408.3|2401|2405.39|2398.09|2411.35|2404.05|2404.14|2396.84|508
1733961300000|2024-12-11 23:55:00|2405.75|2398.45|2410.87|2403.57|2415.5|2408.2|2405.59|2398.29|547
1733961600000|2024-12-12 00:00:00|2410.89|2403.59|2395.4|2388.1|2413.6|2406.3|2395.29|2387.99|871
1733961900000|2024-12-12 00:05:00|2395.35|2388.05|2395.09|2387.79|2404.45|2397.15|2391.75|2384.45|836
1733962200000|2024-12-12 00:10:00|2395.08|2387.78|2403.34|2396.04|2403.34|2396.04|2393.12|2385.82|874
1733962500000|2024-12-12 00:15:00|2403.27|2395.97|2416.35|2409.05|2417.45|2410.15|2400.18|2392.88|881
1733962800000|2024-12-12 00:20:00|2416.34|2409.04|2406.9|2399.6|2420.11|2412.81|2406.9|2399.6|678
1733963100000|2024-12-12 00:25:00|2406.8|2399.5|2400.5|2393.2|2411.25|2403.95|2399.65|2392.35|657
1733963400000|2024-12-12 00:30:00|2400.6|2393.3|2421.45|2414.15|2424.14|2416.84|2400.6|2393.3|632
1733963700000|2024-12-12 00:35:00|2421.34|2414.04|2415.01|2407.71|2426.93|2419.63|2413.96|2406.66|965
1733964000000|2024-12-12 00:40:00|2414.95|2407.65|2424.29|2416.99|2425.35|2418.05|2413.95|2406.65|905
1733964300000|2024-12-12 00:45:00|2424.16|2416.86|2398.65|2391.35|2424.16|2416.86|2397.65|2390.35|857
1733964600000|2024-12-12 00:50:00|2398.6|2391.3|2400.3|2393|2408.15|2400.85|2393.3|2386|579
1733964900000|2024-12-12 00:55:00|2400.4|2393.1|2403.1|2395.8|2405.15|2397.85|2396.5|2389.2|954
1733965200000|2024-12-12 01:00:00|2403.2|2395.9|2418.25|2410.95|2419.35|2412.05|2399.25|2391.95|933
1733965500000|2024-12-12 01:05:00|2418.45|2411.15|2416.15|2408.85|2430.15|2422.85|2411.9|2404.6|472
1733965800000|2024-12-12 01:10:00|2417.75|2410.45|2446.65|2439.35|2447.15|2439.85|2417.75|2410.45|642
1733966100000|2024-12-12 01:15:00|2446.75|2439.45|2440.25|2432.95|2449.1|2441.8|2439.55|2432.25|508
1733966400000|2024-12-12 01:20:00|2440.65|2433.35|2415.7|2408.4|2440.8|2433.5|2414.19|2406.89|758
1733966700000|2024-12-12 01:25:00|2415.75|2408.45|2427.15|2419.85|2427.21|2419.91|2415.55|2408.25|757
1733967000000|2024-12-12 01:30:00|2427.55|2420.25|2417.98|2410.68|2428.5|2421.2|2411.45|2404.15|670
1733967300000|2024-12-12 01:35:00|2418.13|2410.83|2420.39|2413.09|2423.65|2416.35|2413.21|2405.91|988
1733967600000|2024-12-12 01:40:00|2420.44|2413.14|2432.71|2425.41|2437.71|2430.41|2420.44|2413.14|970
1733967900000|2024-12-12 01:45:00|2432.76|2425.46|2431.92|2424.62|2450.4|2443.1|2429.95|2422.65|1014
1733968200000|2024-12-12 01:50:00|2431.87|2424.57|2414.73|2407.43|2434.3|2427|2414.73|2407.43|960
1733968500000|2024-12-12 01:55:00|2414.75|2407.45|2426.02|2418.72|2426.94|2419.64|2413.35|2406.05|957
1733968800000|2024-12-12 02:00:00|2426.09|2418.79|2445.83|2438.53|2451.55|2444.25|2424.1|2416.8|908
1733969100000|2024-12-12 02:05:00|2445.65|2438.35|2447.85|2440.55|2452.8|2445.5|2442.15|2434.85|898
1733969400000|2024-12-12 02:10:00|2447.75|2440.45|2445.22|2437.92|2452.1|2444.8|2443.75|2436.45|917
1733969700000|2024-12-12 02:15:00|2445.42|2438.12|2467.3|2460|2471.5|2464.2|2445.42|2438.12|969
1733970000000|2024-12-12 02:20:00|2467.23|2459.93|2476.4|2469.1|2483.6|2476.3|2464.6|2457.3|951
1733970300000|2024-12-12 02:25:00|2476.91|2469.61|2493.9|2486.6|2493.95|2486.65|2474.76|2467.46|927
1733970600000|2024-12-12 02:30:00|2493.82|2486.52|2503.1|2495.8|2503.15|2495.85|2492.57|2485.27|968
1733970900000|2024-12-12 02:35:00|2504.5|2497.2|2532.68|2525.38|2532.74|2525.44|2503.41|2496.11|1035
1733971200000|2024-12-12 02:40:00|2532.7|2525.4|2590.2|2582.9|2591.65|2584.35|2532.41|2525.11|1102
1733971500000|2024-12-12 02:45:00|2589.65|2582.35|2574.87|2567.57|2608.85|2601.55|2565.8|2558.5|1132
1733971800000|2024-12-12 02:50:00|2574.44|2567.14|2610.25|2602.95|2611.9|2604.6|2571.33|2564.03|1092
1733972100000|2024-12-12 02:55:00|2610.35|2603.05|2651.33|2644.03|2659.32|2652.02|2608.55|2601.25|1081
1733972400000|2024-12-12 03:00:00|2651.06|2643.76|2623.66|2616.36|2659.7|2652.4|2615.61|2608.31|1157
1733972700000|2024-12-12 03:05:00|2623.59|2616.29|2639.63|2632.33|2643.53|2636.23|2615.95|2608.65|1104
1733973000000|2024-12-12 03:10:00|2639.6|2632.3|2675.25|2667.95|2677.58|2670.28|2637.7|2630.4|1115
1733973300000|2024-12-12 03:15:00|2675.3|2668|2670.35|2663.05|2698.15|2690.85|2661.3|2654|1147
1733973600000|2024-12-12 03:20:00|2670.15|2662.85|2700.41|2693.11|2700.65|2693.35|2668.4|2661.1|1128
1733973900000|2024-12-12 03:25:00|2700.43|2693.13|2698.15|2690.85|2705.75|2698.45|2672.6|2665.3|892
1733974200000|2024-12-12 03:30:00|2696.85|2689.55|2668.65|2661.35|2707.85|2700.55|2668.4|2661.1|748
1733974500000|2024-12-12 03:35:00|2668.7|2661.4|2677|2669.7|2686.25|2678.95|2665.18|2657.88|1028
1733974800000|2024-12-12 03:40:00|2677.46|2670.16|2693.45|2686.15|2697.3|2690|2671.6|2664.3|1110
1733975100000|2024-12-12 03:45:00|2693.35|2686.05|2705.57|2698.27|2707.64|2700.34|2683.45|2676.15|1062
1733975400000|2024-12-12 03:50:00|2705.6|2698.3|2706.55|2699.25|2716.4|2709.1|2688.15|2680.85|1080
1733975700000|2024-12-12 03:55:00|2705.42|2698.12|2707.2|2699.9|2717.6|2710.3|2682.05|2674.75|1080
1733976000000|2024-12-12 04:00:00|2706.95|2699.65|2732.3|2725|2740.34|2733.04|2705.25|2697.95|1118
1733976300000|2024-12-12 04:05:00|2732.1|2724.8|2722.5|2715.2|2747|2739.7|2710.3|2703|1083
1733976600000|2024-12-12 04:10:00|2722.7|2715.4|2719.77|2712.47|2733.75|2726.45|2699.85|2692.55|1058
1733976900000|2024-12-12 04:15:00|2719.6|2712.3|2743.45|2736.15|2754|2746.7|2715.15|2707.85|1082
1733977200000|2024-12-12 04:20:00|2743.7|2736.4|2761.88|2754.58|2766.15|2758.85|2742.7|2735.4|1044
1733977500000|2024-12-12 04:25:00|2761.75|2754.45|2789.2|2781.9|2791.45|2784.15|2761.75|2754.45|1039
1733977800000|2024-12-12 04:30:00|2789.25|2781.95|2802.05|2794.75|2807.53|2800.23|2782.05|2774.75|1021
1733978100000|2024-12-12 04:35:00|2803.35|2796.05|2798|2790.7|2828.75|2821.45|2797.05|2789.75|861
1733978400000|2024-12-12 04:40:00|2797.6|2790.3|2772.75|2765.45|2802.8|2795.5|2770.05|2762.75|1103
1733978700000|2024-12-12 04:45:00|2772.7|2765.4|2784.9|2777.6|2788.04|2780.74|2759.34|2752.04|1099
1733979000000|2024-12-12 04:50:00|2785.08|2777.78|2813.4|2806.1|2814.46|2807.16|2773|2765.7|1044
1733979300000|2024-12-12 04:55:00|2814.08|2806.78|2826.15|2818.85|2832.91|2825.61|2794.05|2786.75|1075
1733979600000|2024-12-12 05:00:00|2826.71|2819.41|2814.4|2807.1|2836.5|2829.2|2813.63|2806.33|1129
1733979900000|2024-12-12 05:05:00|2814.5|2807.2|2832.33|2825.03|2846.2|2838.9|2814.15|2806.85|1108
1733980200000|2024-12-12 05:10:00|2832.35|2825.05|2842.82|2835.52|2842.83|2835.53|2822.28|2814.98|1098
1733980500000|2024-12-12 05:15:00|2841.72|2834.42|2856.5|2845|2856.55|2848.95|2840.1|2832.8|1127
1733980800000|2024-12-12 05:20:00|2855.87|2844.37|2876.45|2864.95|2884.8|2873.3|2853.87|2842.37|1114
1733981100000|2024-12-12 05:25:00|2876.83|2865.33|2892.15|2880.65|2905.6|2894.1|2876.8|2865.3|1111
1733981400000|2024-12-12 05:30:00|2891.8|2880.3|2909.5|2898|2918.65|2907.15|2888.37|2876.87|1126
1733981700000|2024-12-12 05:35:00|2908.73|2897.23|2937.25|2925.75|2950.36|2938.86|2907.65|2896.15|1115
1733982000000|2024-12-12 05:40:00|2934.58|2923.08|2930.99|2919.49|2946.85|2935.35|2916.35|2904.85|1133
1733982300000|2024-12-12 05:45:00|2930.38|2918.88|2886.75|2875.25|2932.25|2920.75|2886.75|2875.25|1093
1733982600000|2024-12-12 05:50:00|2887.75|2876.25|2882.55|2871.05|2894.85|2883.35|2879.35|2867.85|1090
1733982900000|2024-12-12 05:55:00|2882.5|2871|2865.75|2854.25|2885|2873.5|2862.65|2851.15|1044
1733983200000|2024-12-12 06:00:00|2865.7|2854.2|2884.9|2873.4|2899.64|2888.14|2865.55|2854.05|1064
1733983500000|2024-12-12 06:05:00|2885.15|2873.65|2875.25|2863.75|2888.85|2877.35|2867.8|2856.3|967
1733983800000|2024-12-12 06:10:00|2875|2863.5|2864.33|2852.83|2881.86|2870.36|2858|2846.5|1044
1733984100000|2024-12-12 06:15:00|2864.28|2852.78|2840.6|2829.1|2873.93|2862.43|2839.75|2828.25|1041
1733984400000|2024-12-12 06:20:00|2840.65|2829.15|2859.6|2848.1|2861.04|2849.54|2837|2825.5|1002
1733984700000|2024-12-12 06:25:00|2859.5|2848|2859.07|2847.57|2871.35|2859.85|2854.4|2842.9|962
1733985000000|2024-12-12 06:30:00|2858.71|2847.21|2886.73|2875.23|2895.65|2884.15|2858.1|2846.6|1083
1733985300000|2024-12-12 06:35:00|2886.8|2875.3|2871.3|2859.8|2889.25|2877.75|2866.25|2854.75|1058
1733985600000|2024-12-12 06:40:00|2871.05|2859.55|2869.33|2857.83|2875.95|2864.45|2861.85|2850.35|958
1733985900000|2024-12-12 06:45:00|2869.38|2857.88|2894.75|2883.25|2896.45|2884.95|2869.23|2857.73|944
1733986200000|2024-12-12 06:50:00|2894.65|2883.15|2886.2|2874.7|2900.35|2888.85|2884.15|2872.65|993
1733986500000|2024-12-12 06:55:00|2886.27|2874.77|2891.5|2880|2891.8|2880.3|2880.25|2868.75|923
1733986800000|2024-12-12 07:00:00|2891.73|2880.23|2916.95|2905.45|2919.25|2907.75|2889.57|2878.07|1075
1733987100000|2024-12-12 07:05:00|2916.55|2905.05|2905.45|2893.95|2919.4|2907.9|2901.25|2889.75|1047
1733987400000|2024-12-12 07:10:00|2905.55|2894.05|2903.45|2891.95|2915.05|2903.55|2896.25|2884.75|1035
1733987700000|2024-12-12 07:15:00|2903.6|2892.1|2897.6|2886.1|2910.95|2899.45|2872.15|2860.65|1078
1733988000000|2024-12-12 07:20:00|2898.5|2887|2926.29|2914.79|2928.7|2917.2|2898.5|2887|1065
1733988300000|2024-12-12 07:25:00|2926|2914.5|2917.25|2905.75|2931.35|2919.85|2909.05|2897.55|932
1733988600000|2024-12-12 07:30:00|2917.6|2906.1|2905.45|2893.95|2924.18|2912.68|2897.92|2886.42|866
1733988900000|2024-12-12 07:35:00|2905.36|2893.86|2890.44|2878.94|2907.85|2896.35|2886.25|2874.75|944
1733989200000|2024-12-12 07:40:00|2889.85|2878.35|2880.42|2868.92|2894.1|2882.6|2879|2867.5|900
1733989500000|2024-12-12 07:45:00|2880.47|2868.97|2883.4|2871.9|2888.5|2877|2872.46|2860.96|946
1733989800000|2024-12-12 07:50:00|2883.45|2871.95|2886.43|2874.93|2893.65|2882.15|2883.28|2871.78|994
1733990100000|2024-12-12 07:55:00|2886.38|2874.88|2888.94|2877.44|2889.56|2878.06|2876.6|2865.1|910
1733990400000|2024-12-12 08:00:00|2888.75|2877.25|2914.35|2902.85|2916.63|2905.13|2887.84|2876.34|983
1733990700000|2024-12-12 08:05:00|2914.3|2902.8|2903.51|2892.01|2914.3|2902.8|2901.7|2890.2|862
1733991000000|2024-12-12 08:10:00|2903.44|2891.94|2891.33|2879.83|2908.5|2897|2890.34|2878.84|967
1733991300000|2024-12-12 08:15:00|2891.35|2879.85|2889.34|2877.84|2903.51|2892.01|2885.55|2874.05|1014
1733991600000|2024-12-12 08:20:00|2889.51|2878.01|2906.34|2894.84|2911.9|2900.4|2889.47|2877.97|942
1733991900000|2024-12-12 08:25:00|2906.46|2894.96|2919.25|2907.75|2920.59|2909.09|2903.4|2891.9|864
1733992200000|2024-12-12 08:30:00|2919.21|2907.71|2913.72|2902.22|2925.65|2914.15|2912.45|2900.95|848
1733992500000|2024-12-12 08:35:00|2913.5|2902|2900.85|2889.35|2914.65|2903.15|2896.85|2885.35|829
1733992800000|2024-12-12 08:40:00|2900.72|2889.22|2891.4|2879.9|2901.92|2890.42|2890.47|2878.97|866
1733993100000|2024-12-12 08:45:00|2891.45|2879.95|2869.5|2858|2892.5|2881|2869|2857.5|973
1733993400000|2024-12-12 08:50:00|2869.55|2858.05|2880.8|2869.3|2884.35|2872.85|2869.5|2858|962
1733993700000|2024-12-12 08:55:00|2880.65|2869.15|2870.48|2858.98|2883.35|2871.85|2865.7|2854.2|931
1733994000000|2024-12-12 09:00:00|2870.51|2859.01|2884.23|2872.73|2887.5|2876|2867.77|2856.27|998
1733994300000|2024-12-12 09:05:00|2884.21|2872.71|2884.25|2872.75|2891.35|2879.85|2882.45|2870.95|863
1733994600000|2024-12-12 09:10:00|2884.4|2872.9|2886.05|2874.55|2891.6|2880.1|2884.25|2872.75|503
1733994900000|2024-12-12 09:15:00|2886.4|2874.9|2860.5|2849|2889.23|2877.73|2860.5|2849|969
1733995200000|2024-12-12 09:20:00|2860.96|2849.46|2861.15|2849.65|2861.45|2849.95|2847.65|2836.15|973
1733995500000|2024-12-12 09:25:00|2862.55|2851.05|2857.3|2845.8|2866.93|2855.43|2849.6|2838.1|670
1733995800000|2024-12-12 09:30:00|2857.45|2845.95|2845.21|2833.71|2860.15|2848.65|2841.6|2830.1|816
1733996100000|2024-12-12 09:35:00|2844.75|2833.25|2843.15|2831.65|2850|2838.5|2836.5|2825|967
1733996400000|2024-12-12 09:40:00|2843.1|2831.6|2843.6|2832.1|2844.22|2832.72|2834.38|2822.88|991
1733996700000|2024-12-12 09:45:00|2843.72|2832.22|2842.45|2830.95|2852.08|2840.58|2831.15|2819.65|1074
1733997000000|2024-12-12 09:50:00|2842.91|2831.41|2844.04|2832.54|2850.15|2838.65|2837.75|2826.25|949
1733997300000|2024-12-12 09:55:00|2844.01|2832.51|2805.05|2793.55|2844.5|2833|2796.5|2785|981
1733997600000|2024-12-12 10:00:00|2805.3|2793.8|2788.7|2777.2|2812.45|2800.95|2781.93|2770.43|1102
1733997900000|2024-12-12 10:05:00|2788.3|2776.8|2771.45|2759.95|2790.32|2778.82|2770.95|2759.45|995
1733998200000|2024-12-12 10:10:00|2771.85|2760.35|2787.35|2775.85|2794.2|2782.7|2771.85|2760.35|645
1733998500000|2024-12-12 10:15:00|2787.4|2775.9|2775.5|2764|2798.45|2786.95|2775.5|2764|839
1733998800000|2024-12-12 10:20:00|2774.35|2762.85|2782.13|2770.63|2784.66|2773.16|2772.65|2761.15|1064
1733999100000|2024-12-12 10:25:00|2782.1|2770.6|2789.9|2778.4|2800.05|2788.55|2775.65|2764.15|1038
1733999400000|2024-12-12 10:30:00|2789.86|2778.36|2794.37|2782.87|2807.3|2795.8|2782.3|2770.8|1032
1733999700000|2024-12-12 10:35:00|2794.38|2782.88|2786.9|2775.4|2796.2|2784.7|2784.63|2773.13|924
1734000000000|2024-12-12 10:40:00|2786.85|2775.35|2806.38|2794.88|2808.1|2796.6|2784.25|2772.75|806
1734000300000|2024-12-12 10:45:00|2806.33|2794.83|2796.7|2785.2|2806.9|2795.4|2792.5|2781|922
1734000600000|2024-12-12 10:50:00|2796.95|2785.45|2798.1|2786.6|2801.25|2789.75|2789.85|2778.35|638
1734000900000|2024-12-12 10:55:00|2798.6|2787.1|2818.64|2807.14|2822.69|2811.19|2797.6|2786.1|838
1734001200000|2024-12-12 11:00:00|2818.51|2807.01|2799.47|2787.97|2826.51|2815.01|2798.6|2787.1|1047
1734001500000|2024-12-12 11:05:00|2799.45|2787.95|2814.49|2802.99|2824.5|2813|2799.45|2787.95|1039
1734001800000|2024-12-12 11:10:00|2814.55|2803.05|2799.8|2788.3|2814.55|2803.05|2794.23|2782.73|1114
1734002100000|2024-12-12 11:15:00|2799.57|2788.07|2803.6|2792.1|2814|2802.5|2799.45|2787.95|1069
1734002400000|2024-12-12 11:20:00|2804|2792.5|2798.55|2787.05|2806.35|2794.85|2788.85|2777.35|1084
1734002700000|2024-12-12 11:25:00|2798.4|2786.9|2802.55|2791.05|2808.75|2797.25|2793.22|2781.72|940
1734003000000|2024-12-12 11:30:00|2802.45|2790.95|2776.15|2764.65|2804.56|2793.06|2769.55|2758.05|866
1734003300000|2024-12-12 11:35:00|2776|2764.5|2767.65|2756.15|2776.75|2765.25|2764.15|2752.65|709
1734003600000|2024-12-12 11:40:00|2767.55|2756.05|2770.22|2758.72|2775.18|2763.68|2761.15|2749.65|912
1734003900000|2024-12-12 11:45:00|2770.34|2758.84|2769.31|2757.81|2772.3|2760.8|2761.13|2749.63|984
1734004200000|2024-12-12 11:50:00|2769.4|2757.9|2793.54|2782.04|2794.25|2782.75|2766.05|2754.55|905
1734004500000|2024-12-12 11:55:00|2793.6|2782.1|2790.5|2779|2794.46|2782.96|2785.2|2773.7|819
1734004800000|2024-12-12 12:00:00|2790.25|2778.75|2809.93|2798.43|2825.2|2813.7|2790.25|2778.75|997
1734005100000|2024-12-12 12:05:00|2810.4|2798.9|2791.55|2780.05|2813.7|2802.2|2791.38|2779.88|983
1734005400000|2024-12-12 12:10:00|2791.45|2779.95|2780.35|2768.85|2792.2|2780.7|2780.35|2768.85|916
1734005700000|2024-12-12 12:15:00|2780.15|2768.65|2804.63|2793.13|2805.23|2793.73|2780|2768.5|855
1734006000000|2024-12-12 12:20:00|2804.64|2793.14|2796.5|2785|2806.98|2795.48|2794.58|2783.08|920
1734006300000|2024-12-12 12:25:00|2796.4|2784.9|2777.35|2765.85|2796.45|2784.95|2771.46|2759.96|865
1734006600000|2024-12-12 12:30:00|2777.65|2766.15|2774.56|2763.06|2784.39|2772.89|2772.13|2760.63|922
1734006900000|2024-12-12 12:35:00|2774.6|2763.1|2773.05|2761.55|2788.6|2777.1|2770.25|2758.75|826
1734007200000|2024-12-12 12:40:00|2772.95|2761.45|2771.25|2759.75|2780.15|2768.65|2763.9|2752.4|399
1734007500000|2024-12-12 12:45:00|2771.2|2759.7|2774.96|2763.46|2779.25|2767.75|2768.7|2757.2|829
1734007800000|2024-12-12 12:50:00|2775.01|2763.51|2781.45|2769.95|2784.3|2772.8|2771.12|2759.62|933
1734008100000|2024-12-12 12:55:00|2781.34|2769.84|2782.21|2770.71|2789.95|2778.45|2776.18|2764.68|986
1734008400000|2024-12-12 13:00:00|2781.67|2770.17|2798.1|2786.6|2803.1|2791.6|2781.38|2769.88|618
1734008700000|2024-12-12 13:05:00|2798.5|2787|2804.25|2792.75|2813.65|2802.15|2798.45|2786.95|732
1734009000000|2024-12-12 13:10:00|2804|2792.5|2785.05|2773.55|2804.1|2792.6|2780.05|2768.55|835
1734009300000|2024-12-12 13:15:00|2784.42|2772.92|2814.67|2803.17|2814.79|2803.29|2782.79|2771.29|1084
1734009600000|2024-12-12 13:20:00|2814.51|2803.01|2804.2|2792.7|2823.35|2811.85|2802.5|2791|1093
1734009900000|2024-12-12 13:25:00|2804.23|2792.73|2809.38|2797.88|2812.2|2800.7|2799.42|2787.92|1078
1734010200000|2024-12-12 13:30:00|2809.29|2797.79|2785.32|2773.82|2820.68|2809.18|2754.86|2743.36|1155
1734010500000|2024-12-12 13:35:00|2785.17|2773.67|2782.79|2771.29|2785.41|2773.91|2748.92|2737.42|1179
1734010800000|2024-12-12 13:40:00|2781.85|2770.35|2774.57|2763.07|2786.65|2775.15|2764.25|2752.75|1123
1734011100000|2024-12-12 13:45:00|2774|2762.5|2754.37|2742.87|2788.25|2776.75|2739.95|2728.45|1135
1734011400000|2024-12-12 13:50:00|2754.26|2742.76|2769.32|2757.82|2777.91|2766.41|2754.26|2742.76|1112
1734011700000|2024-12-12 13:55:00|2769|2757.5|2793.23|2781.73|2798.62|2787.12|2767.3|2755.8|1110
1734012000000|2024-12-12 14:00:00|2793.31|2781.81|2769.6|2758.1|2793.38|2781.88|2764.3|2752.8|1127
1734012300000|2024-12-12 14:05:00|2769.32|2757.82|2797.85|2786.35|2798.07|2786.57|2757.94|2746.44|1060
1734012600000|2024-12-12 14:10:00|2798.36|2786.86|2776.4|2764.9|2802.6|2791.1|2774.2|2762.7|1027
1734012900000|2024-12-12 14:15:00|2776.34|2764.84|2790.43|2778.93|2790.53|2779.03|2771.8|2760.3|1063
1734013200000|2024-12-12 14:20:00|2790.54|2779.04|2792.24|2780.74|2803.53|2792.03|2787.23|2775.73|1041
1734013500000|2024-12-12 14:25:00|2792.28|2780.78|2817.6|2806.1|2817.6|2806.1|2789.4|2777.9|1038
1734013800000|2024-12-12 14:30:00|2817.42|2805.92|2796.03|2784.53|2819.94|2808.44|2794.85|2783.35|1119
1734014100000|2024-12-12 14:35:00|2796.18|2784.68|2804.82|2793.32|2812.15|2800.65|2782.38|2770.88|1104
1734014400000|2024-12-12 14:40:00|2805|2793.5|2815.7|2804.2|2834.06|2822.56|2794.1|2782.6|1155
1734014700000|2024-12-12 14:45:00|2815.46|2803.96|2813.33|2801.83|2820.1|2808.6|2800.25|2788.75|1141
1734015000000|2024-12-12 14:50:00|2813.48|2801.98|2833|2821.5|2834.7|2823.2|2804.1|2792.6|1135
1734015300000|2024-12-12 14:55:00|2833.95|2822.45|2854.6|2843.1|2856.45|2844.95|2827|2815.5|1100
1734015600000|2024-12-12 15:00:00|2854.57|2843.07|2846.38|2834.88|2855.05|2843.55|2836.55|2825.05|1113
1734015900000|2024-12-12 15:05:00|2846.36|2834.86|2817.53|2806.03|2848.1|2836.6|2815.54|2804.04|1097
1734016200000|2024-12-12 15:10:00|2818.28|2806.78|2804.43|2792.93|2828.7|2817.2|2804.15|2792.65|1066
1734016500000|2024-12-12 15:15:00|2804.13|2792.63|2814.4|2802.9|2816.74|2805.24|2797.62|2786.12|1059
1734016800000|2024-12-12 15:20:00|2814.49|2802.99|2830.25|2818.75|2836.85|2825.35|2814.35|2802.85|1089
1734017100000|2024-12-12 15:25:00|2830.35|2818.85|2823.46|2811.96|2839.55|2828.05|2822.25|2810.75|1060
1734017400000|2024-12-12 15:30:00|2823.57|2812.07|2817.94|2806.44|2824.47|2812.97|2803.93|2792.43|1083
1734017700000|2024-12-12 15:35:00|2817.85|2806.35|2825.45|2813.95|2833.45|2821.95|2815.47|2803.97|1061
1734018000000|2024-12-12 15:40:00|2825.3|2813.8|2845.7|2834.2|2847.35|2835.85|2825.3|2813.8|930
1734018300000|2024-12-12 15:45:00|2846|2834.5|2840.6|2829.1|2856.25|2844.75|2835.25|2823.75|557
1734018600000|2024-12-12 15:50:00|2840.95|2829.45|2841.49|2829.99|2845.7|2834.2|2826.95|2815.45|903
1734018900000|2024-12-12 15:55:00|2841.53|2830.03|2827.3|2815.8|2846.56|2835.06|2822.69|2811.19|1010
1734019200000|2024-12-12 16:00:00|2827.35|2815.85|2833.65|2822.15|2840.2|2828.7|2820.45|2808.95|1105
1734019500000|2024-12-12 16:05:00|2833.5|2822|2843.15|2831.65|2847.8|2836.3|2831.25|2819.75|701
1734019800000|2024-12-12 16:10:00|2843.25|2831.75|2832.23|2820.73|2846.25|2834.75|2827.25|2815.75|730
1734020100000|2024-12-12 16:15:00|2832.2|2820.7|2843.04|2831.54|2844.5|2833|2826.83|2815.33|1104
1734020400000|2024-12-12 16:20:00|2842.93|2831.43|2814.45|2802.95|2850.7|2839.2|2808.75|2797.25|1104
1734020700000|2024-12-12 16:25:00|2814.36|2802.86|2802.7|2791.2|2822|2810.5|2799.25|2787.75|684
1734021000000|2024-12-12 16:30:00|2802.4|2790.9|2804.65|2793.15|2821.33|2809.83|2794.35|2782.85|994
1734021300000|2024-12-12 16:35:00|2804.38|2792.88|2810.8|2799.3|2812.25|2800.75|2795.55|2784.05|1077
1734021600000|2024-12-12 16:40:00|2811.25|2799.75|2832.55|2821.05|2835.35|2823.85|2805.35|2793.85|559
1734021900000|2024-12-12 16:45:00|2832.75|2821.25|2825.1|2813.6|2836.9|2825.4|2820.3|2808.8|669
1734022200000|2024-12-12 16:50:00|2825|2813.5|2828.75|2817.25|2831.4|2819.9|2820.8|2809.3|555
1734022500000|2024-12-12 16:55:00|2828.85|2817.35|2837.95|2826.45|2838.55|2827.05|2826.55|2815.05|698
1734022800000|2024-12-12 17:00:00|2837.26|2825.76|2821.3|2809.8|2837.26|2825.76|2817.25|2805.75|994
1734023100000|2024-12-12 17:05:00|2821.42|2809.92|2834.34|2822.84|2838.4|2826.9|2818|2806.5|938
1734023400000|2024-12-12 17:10:00|2834.36|2822.86|2846.85|2835.35|2863.55|2852.05|2834.25|2822.75|992
1734023700000|2024-12-12 17:15:00|2846.5|2835|2834.54|2823.04|2850.95|2839.45|2833.76|2822.26|1041
1734024000000|2024-12-12 17:20:00|2834.47|2822.97|2834.25|2822.75|2840.45|2828.95|2829.55|2818.05|756
1734024300000|2024-12-12 17:25:00|2834.35|2822.85|2846.25|2834.75|2847.8|2836.3|2829.4|2817.9|814
1734024600000|2024-12-12 17:30:00|2846.23|2834.73|2846.56|2835.06|2855.7|2844.2|2831.1|2819.6|1004
1734024900000|2024-12-12 17:35:00|2846.5|2835|2842.6|2831.1|2847.5|2836|2840|2828.5|1045
1734025200000|2024-12-12 17:40:00|2842.4|2830.9|2855.77|2844.27|2856.05|2844.55|2836.25|2824.75|989
1734025500000|2024-12-12 17:45:00|2855.14|2843.64|2845.4|2833.9|2856.25|2844.75|2841.7|2830.2|969
1734025800000|2024-12-12 17:50:00|2845.42|2833.92|2840.36|2828.86|2846|2834.5|2837.6|2826.1|946
1734026100000|2024-12-12 17:55:00|2840.45|2828.95|2842.21|2830.71|2851.65|2840.15|2840.26|2828.76|937
1734026400000|2024-12-12 18:00:00|2842.17|2830.67|2830.3|2818.8|2844.95|2833.45|2824.25|2812.75|981
1734026700000|2024-12-12 18:05:00|2830.23|2818.73|2816.35|2804.85|2830.9|2819.4|2814.39|2802.89|992
1734027000000|2024-12-12 18:10:00|2816.43|2804.93|2813.34|2801.84|2820.2|2808.7|2810.75|2799.25|960
1734027300000|2024-12-12 18:15:00|2813.45|2801.95|2816.35|2804.85|2822.5|2811|2811.9|2800.4|939
1734027600000|2024-12-12 18:20:00|2816.38|2804.88|2824.38|2812.88|2826.1|2814.6|2815.39|2803.89|816
1734027900000|2024-12-12 18:25:00|2824.35|2812.85|2826.1|2814.6|2828.14|2816.64|2823.39|2811.89|864
1734028200000|2024-12-12 18:30:00|2826.13|2814.63|2818.4|2806.9|2830|2818.5|2816.23|2804.73|924
1734028500000|2024-12-12 18:35:00|2818.38|2806.88|2802.35|2790.85|2818.38|2806.88|2799.1|2787.6|1026
1734028800000|2024-12-12 18:40:00|2802.3|2790.8|2806.2|2794.7|2809.8|2798.3|2801.35|2789.85|949
1734029100000|2024-12-12 18:45:00|2806.02|2794.52|2797.3|2785.8|2806.65|2795.15|2795.08|2783.58|881
1734029400000|2024-12-12 18:50:00|2797.25|2785.75|2797.25|2785.75|2801.96|2790.46|2791.5|2780|904
1734029700000|2024-12-12 18:55:00|2797.15|2785.65|2791.91|2780.41|2802.5|2791|2788.4|2776.9|934
1734030000000|2024-12-12 19:00:00|2791.7|2780.2|2790.39|2778.89|2800.4|2788.9|2788.25|2776.75|838
1734030300000|2024-12-12 19:05:00|2790.38|2778.88|2790.91|2779.41|2794.3|2782.8|2788.14|2776.64|709
1734030600000|2024-12-12 19:10:00|2790.47|2778.97|2777.17|2765.67|2794.25|2782.75|2777.17|2765.67|724
1734030900000|2024-12-12 19:15:00|2777.15|2765.65|2779.25|2767.75|2783.25|2771.75|2775.85|2764.35|862
1734031200000|2024-12-12 19:20:00|2779.16|2767.66|2779.1|2767.6|2780.85|2769.35|2769.65|2758.15|855
1734031500000|2024-12-12 19:25:00|2779.18|2767.68|2761.36|2749.86|2781.04|2769.54|2757.6|2746.1|930
1734031800000|2024-12-12 19:30:00|2761.34|2749.84|2744.13|2732.63|2767.25|2755.75|2743.5|2732|1101
1734032100000|2024-12-12 19:35:00|2744.91|2733.41|2722.8|2711.3|2744.91|2733.41|2718.86|2707.36|1126
1734032400000|2024-12-12 19:40:00|2723.2|2711.7|2711.67|2700.17|2728.45|2716.95|2706.65|2695.15|1008
1734032700000|2024-12-12 19:45:00|2711.4|2699.9|2732.29|2720.79|2745.45|2733.95|2700.76|2689.26|1056
1734033000000|2024-12-12 19:50:00|2732.84|2721.34|2716.7|2705.2|2739.25|2727.75|2712.5|2701|1046
1734033300000|2024-12-12 19:55:00|2717|2705.5|2699.3|2687.8|2717|2705.5|2692.5|2681|1049
1734033600000|2024-12-12 20:00:00|2699.68|2688.18|2705.45|2693.95|2721.4|2709.9|2699|2687.5|1020
1734033900000|2024-12-12 20:05:00|2706.05|2694.55|2701.55|2690.05|2708.2|2696.7|2695.55|2684.05|980
1734034200000|2024-12-12 20:10:00|2701.28|2689.78|2706.5|2695|2712.4|2700.9|2694.23|2682.73|954
1734034500000|2024-12-12 20:15:00|2706.54|2695.04|2711.85|2700.35|2711.85|2700.35|2680.8|2669.3|1026
1734034800000|2024-12-12 20:20:00|2711.35|2699.85|2727.76|2716.26|2728.1|2716.6|2699|2687.5|956
1734035100000|2024-12-12 20:25:00|2727.8|2716.3|2763.86|2752.36|2767.85|2756.35|2725.29|2713.79|981
1734035400000|2024-12-12 20:30:00|2764.15|2752.65|2777.28|2765.78|2777.5|2766|2748.28|2736.78|1012
1734035700000|2024-12-12 20:35:00|2777.3|2765.8|2788.51|2777.01|2789.75|2778.25|2764.28|2752.78|997
1734036000000|2024-12-12 20:40:00|2788.55|2777.05|2820.18|2808.68|2820.25|2808.75|2788.2|2776.7|962
1734036300000|2024-12-12 20:45:00|2820.05|2808.55|2844.83|2833.33|2851.85|2840.35|2815.6|2804.1|1092
1734036600000|2024-12-12 20:50:00|2844.65|2833.15|2823.36|2811.86|2853.46|2841.96|2790.13|2778.63|1100
1734036900000|2024-12-12 20:55:00|2823.5|2812|2841.45|2829.95|2854.7|2843.2|2811.9|2800.4|1074
1734037200000|2024-12-12 21:00:00|2841.57|2830.07|2859.5|2848|2861.5|2850|2833.03|2821.53|1136
1734037500000|2024-12-12 21:05:00|2859.6|2848.1|2874.05|2862.55|2874.1|2862.6|2848.34|2836.84|1112
1734037800000|2024-12-12 21:10:00|2874.23|2862.73|2887.59|2876.09|2903.09|2891.59|2868.7|2857.2|1115
1734038100000|2024-12-12 21:15:00|2887.26|2875.76|2908.8|2897.3|2918.05|2906.55|2858.77|2847.27|1131
1734038400000|2024-12-12 21:20:00|2908.65|2897.15|2893.9|2882.4|2922.65|2911.15|2892.98|2881.48|1130
1734038700000|2024-12-12 21:25:00|2894.05|2882.55|2906.25|2894.75|2915.67|2904.17|2889.05|2877.55|1079
1734039000000|2024-12-12 21:30:00|2906.4|2894.9|2914.4|2902.9|2915.03|2903.53|2890.28|2878.78|1098
1734039300000|2024-12-12 21:35:00|2914.45|2902.95|2878.75|2867.25|2915.1|2903.6|2866.55|2855.05|1099
1734039600000|2024-12-12 21:40:00|2878.71|2867.21|2846.3|2834.8|2879.9|2868.4|2839.85|2828.35|1076
1734039900000|2024-12-12 21:45:00|2846.65|2835.15|2842.94|2831.44|2852.3|2840.8|2837.73|2826.23|1052
1734040200000|2024-12-12 21:50:00|2842.75|2831.25|2853.23|2841.73|2860.25|2848.75|2839.28|2827.78|1024
1734040500000|2024-12-12 21:55:00|2853.3|2841.8|2839.84|2828.34|2860.31|2848.81|2839.57|2828.07|951
1734040800000|2024-12-12 22:00:00|2839.86|2828.36|2815.16|2803.66|2850.48|2838.98|2813.67|2802.17|1096
1734041100000|2024-12-12 22:05:00|2815.48|2803.98|2802.2|2790.7|2830.79|2819.29|2802.15|2790.65|1111
1734041400000|2024-12-12 22:10:00|2802.16|2790.66|2808.28|2796.78|2812.85|2801.35|2801.71|2790.21|1090
1734041700000|2024-12-12 22:15:00|2808.36|2796.86|2808.67|2797.17|2828.44|2816.94|2805.36|2793.86|1054
1734042000000|2024-12-12 22:20:00|2808.65|2797.15|2836|2824.5|2836.75|2825.25|2804.89|2793.39|787
1734042300000|2024-12-12 22:25:00|2836.19|2824.69|2859.59|2848.09|2859.64|2848.14|2835.81|2824.31|879
1734042600000|2024-12-12 22:30:00|2860.37|2848.87|2857.95|2846.45|2868.74|2857.24|2850.43|2838.93|889
1734042900000|2024-12-12 22:35:00|2857.92|2846.42|2876.62|2865.12|2876.64|2865.14|2841.13|2829.63|792
1734043200000|2024-12-12 22:40:00|2876.78|2865.28|2881.98|2870.48|2888.61|2877.11|2866.5|2855|907
1734043500000|2024-12-12 22:45:00|2881.48|2869.98|2883.04|2871.54|2895.72|2884.22|2867.53|2856.03|834
1734043800000|2024-12-12 22:50:00|2882.98|2871.48|2875.58|2864.08|2886.82|2875.32|2873.42|2861.92|707
1734044100000|2024-12-12 22:55:00|2875.14|2863.64|2886.85|2875.35|2886.97|2875.47|2861|2849.5|723
1734044400000|2024-12-12 23:00:00|2887.35|2875.85|2877.04|2865.54|2888.95|2877.45|2872.85|2861.35|802
1734044700000|2024-12-12 23:05:00|2877.05|2865.55|2890.42|2878.92|2904.35|2892.85|2876.25|2864.75|973
1734045000000|2024-12-12 23:10:00|2890.24|2878.74|2894.35|2882.85|2911.9|2900.4|2890.24|2878.74|990
1734045300000|2024-12-12 23:15:00|2893.45|2881.95|2855.98|2844.48|2896.84|2885.34|2851.14|2839.64|1012
1734045600000|2024-12-12 23:20:00|2856.15|2844.65|2846.4|2834.9|2859.35|2847.85|2846.1|2834.6|1042
1734045900000|2024-12-12 23:25:00|2846.53|2835.03|2862.3|2850.8|2862.55|2851.05|2846.31|2834.81|836
1734046200000|2024-12-12 23:30:00|2862.55|2851.05|2867.3|2855.8|2870.35|2858.85|2854.95|2843.45|650
1734046500000|2024-12-12 23:35:00|2867.05|2855.55|2863.8|2852.3|2875.25|2863.75|2856.85|2845.35|655
1734046800000|2024-12-12 23:40:00|2863.75|2852.25|2871.7|2860.2|2880.4|2868.9|2860.65|2849.15|663
1734047100000|2024-12-12 23:45:00|2871.65|2860.15|2892.75|2881.25|2893.25|2881.75|2871.65|2860.15|69
1734047400000|2024-12-12 23:50:00|2893.25|2881.75|2914.88|2903.38|2919.35|2907.85|2893.25|2881.75|491
1734047700000|2024-12-12 23:55:00|2914.66|2903.16|2919.6|2908.1|2942|2930.5|2912.1|2900.6|919
1734048000000|2024-12-13 00:00:00|2919.5|2908|2910.85|2899.35|2928.4|2916.9|2906.45|2894.95|1001
1734048300000|2024-12-13 00:05:00|2911.2|2899.7|2930.11|2918.61|2977.25|2965.75|2907.95|2896.45|1076
1734048600000|2024-12-13 00:10:00|2929.95|2918.45|2891.78|2880.28|2930.6|2919.1|2888.9|2877.4|1122
1734048900000|2024-12-13 00:15:00|2891.88|2880.38|2921.5|2910|2926.69|2915.19|2856.9|2845.4|1101
1734049200000|2024-12-13 00:20:00|2921.36|2909.86|2953.47|2941.97|2953.95|2942.45|2906.25|2894.75|1132
1734049500000|2024-12-13 00:25:00|2952.6|2941.1|2932.51|2921.01|2959.25|2947.75|2919.55|2908.05|1094
1734049800000|2024-12-13 00:30:00|2932.55|2921.05|2954.49|2942.99|2954.75|2943.25|2927.95|2916.45|1056
1734050100000|2024-12-13 00:35:00|2954.25|2942.75|2937.1|2925.6|2963.05|2951.55|2931.45|2919.95|944
1734050400000|2024-12-13 00:40:00|2937.25|2925.75|2924.15|2912.65|2939.15|2927.65|2918.25|2906.75|767
1734050700000|2024-12-13 00:45:00|2924.25|2912.75|2907.69|2896.19|2941.63|2930.13|2907.15|2895.65|1077
1734051000000|2024-12-13 00:50:00|2907.68|2896.18|2909.1|2897.6|2925.85|2914.35|2905.7|2894.2|1069
1734051300000|2024-12-13 00:55:00|2909.3|2897.8|2894.99|2883.49|2911.55|2900.05|2893.63|2882.13|1070
1734051600000|2024-12-13 01:00:00|2894.96|2883.46|2874.1|2862.6|2895.95|2884.45|2866.85|2855.35|1102
1734051900000|2024-12-13 01:05:00|2874.43|2862.93|2873|2861.5|2898.62|2887.12|2869.19|2857.69|1103
1734052200000|2024-12-13 01:10:00|2873.94|2862.44|2862.09|2850.59|2879.75|2868.25|2861.15|2849.65|1039
1734052500000|2024-12-13 01:15:00|2862.05|2850.55|2854.98|2843.48|2867.58|2856.08|2851.55|2840.05|1066
1734052800000|2024-12-13 01:20:00|2855.4|2843.9|2845.97|2834.47|2858.13|2846.63|2841.4|2829.9|1093
1734053100000|2024-12-13 01:25:00|2845.12|2833.62|2842|2830.5|2851.46|2839.96|2832.25|2820.75|961
1734053400000|2024-12-13 01:30:00|2842.1|2830.6|2844.05|2832.55|2860.4|2848.9|2836.35|2824.85|870
1734053700000|2024-12-13 01:35:00|2844.65|2833.15|2854.3|2842.8|2863.25|2851.75|2844.15|2832.65|882
1734054000000|2024-12-13 01:40:00|2854.4|2842.9|2868.25|2856.75|2875.85|2864.35|2852.1|2840.6|469
1734054300000|2024-12-13 01:45:00|2868.85|2857.35|2888.49|2876.99|2896.06|2884.56|2862.95|2851.45|996
1734054600000|2024-12-13 01:50:00|2888|2876.5|2893.65|2882.15|2898.41|2886.91|2878.05|2866.55|1017
1734054900000|2024-12-13 01:55:00|2893.6|2882.1|2890.51|2879.01|2898.8|2887.3|2879.51|2868.01|1002
1734055200000|2024-12-13 02:00:00|2890.38|2878.88|2903.56|2892.06|2915.15|2903.65|2884.75|2873.25|1031
1734055500000|2024-12-13 02:05:00|2903.69|2892.19|2905.85|2894.35|2913.15|2901.65|2893.03|2881.53|1083
1734055800000|2024-12-13 02:10:00|2905.75|2894.25|2924.75|2913.25|2926.65|2915.15|2897.2|2885.7|795
1734056100000|2024-12-13 02:15:00|2924.6|2913.1|2950.45|2938.95|2951.45|2939.95|2913.5|2902|966
1734056400000|2024-12-13 02:20:00|2950.84|2939.34|2971.95|2960.45|2977.79|2966.29|2939.31|2927.81|1106
1734056700000|2024-12-13 02:25:00|2971.85|2960.35|2997.94|2986.44|2998.25|2986.75|2963.91|2952.41|1079
1734057000000|2024-12-13 02:30:00|2998.33|2986.83|2971.95|2960.45|3004.95|2993.45|2961.05|2949.55|1118
1734057300000|2024-12-13 02:35:00|2972|2960.5|3014.75|3003.25|3021.1|3009.6|2971.83|2960.33|1107
1734057600000|2024-12-13 02:40:00|3014.87|3003.37|3083.4|3071.9|3084.25|3072.75|3014.19|3002.69|1145
1734057900000|2024-12-13 02:45:00|3082.85|3071.35|3082.2|3070.7|3099.8|3088.3|3070.25|3058.75|1117
1734058200000|2024-12-13 02:50:00|3082.39|3070.89|3040.64|3029.14|3082.39|3070.89|3040.27|3028.77|1134
1734058500000|2024-12-13 02:55:00|3040.7|3029.2|3016.35|3004.85|3041.15|3029.65|2996.55|2985.05|1126
1734058800000|2024-12-13 03:00:00|3016.38|3004.88|2999.3|2987.8|3019.55|3008.05|2976.35|2964.85|1154
1734059100000|2024-12-13 03:05:00|2999.6|2988.1|3006.35|2994.85|3029.68|3018.18|2996.63|2985.13|1123
1734059400000|2024-12-13 03:10:00|3006.2|2994.7|3016.66|3005.16|3023.1|3011.6|2991.73|2980.23|1125
1734059700000|2024-12-13 03:15:00|3016.63|3005.13|3029.4|3017.9|3049.25|3037.75|3013.95|3002.45|1087
1734060000000|2024-12-13 03:20:00|3029.25|3017.75|3014.2|3002.7|3029.85|3018.35|3007.85|2996.35|1081
1734060300000|2024-12-13 03:25:00|3014.5|3003|2999.4|2987.9|3021.19|3009.69|2999.34|2987.84|1065
1734060600000|2024-12-13 03:30:00|2999.45|2987.95|2991.25|2979.75|3009.98|2998.48|2975.38|2963.88|1070
1734060900000|2024-12-13 03:35:00|2990.95|2979.45|3001.27|2989.77|3014.05|3002.55|2982.85|2971.35|1089
1734061200000|2024-12-13 03:40:00|3001.88|2990.38|3000.45|2988.95|3021.3|3009.8|2993.75|2982.25|1129
1734061500000|2024-12-13 03:45:00|2999.6|2988.1|3010.77|2999.27|3018.36|3006.86|2982.05|2970.55|1067
1734061800000|2024-12-13 03:50:00|3010.6|2999.1|3001.94|2990.44|3013.65|3002.15|2992.25|2980.75|1038
1734062100000|2024-12-13 03:55:00|3001.95|2990.45|3023.25|3011.75|3025.3|3013.8|3001.55|2990.05|1076
1734062400000|2024-12-13 04:00:00|3023.19|3011.69|3026.65|3015.15|3032|3020.5|3016.2|3004.7|1118
1734062700000|2024-12-13 04:05:00|3026.55|3015.05|3005.9|2994.4|3028.38|3016.88|2995.8|2984.3|1064
1734063000000|2024-12-13 04:10:00|3006.35|2994.85|3025.15|3013.65|3029.75|3018.25|2998.2|2986.7|1011
1734063300000|2024-12-13 04:15:00|3025.8|3014.3|3018.55|3007.05|3035.45|3023.95|3017.6|3006.1|1088
1734063600000|2024-12-13 04:20:00|3019.23|3007.73|3018.17|3006.67|3035.98|3024.48|3017.12|3005.62|1028
1734063900000|2024-12-13 04:25:00|3018.13|3006.63|2989.6|2978.1|3018.75|3007.25|2987.05|2975.55|1017
1734064200000|2024-12-13 04:30:00|2989.7|2978.2|2952|2940.5|2997.8|2986.3|2935.2|2923.7|1070
1734064500000|2024-12-13 04:35:00|2951.95|2940.45|2953.38|2941.88|2962.6|2951.1|2942.12|2930.62|1089
1734064800000|2024-12-13 04:40:00|2952.8|2941.3|2959.6|2948.1|2967|2955.5|2942.2|2930.7|1075
1734065100000|2024-12-13 04:45:00|2959.5|2948|2962.23|2950.73|2965.11|2953.61|2945.35|2933.85|1111
1734065400000|2024-12-13 04:50:00|2962.1|2950.6|2950.2|2938.7|2962.1|2950.6|2940.72|2929.22|1032
1734065700000|2024-12-13 04:55:00|2950.45|2938.95|2941.9|2930.4|2950.74|2939.24|2939.7|2928.2|928
1734066000000|2024-12-13 05:00:00|2942.75|2931.25|2921.38|2909.88|2944.6|2933.1|2917.5|2906|1030
1734066300000|2024-12-13 05:05:00|2921.53|2910.03|2929.3|2917.8|2931.99|2920.49|2916.25|2904.75|1010
1734066600000|2024-12-13 05:10:00|2929.45|2917.95|2924.63|2913.13|2931.85|2920.35|2922.25|2910.75|907
1734066900000|2024-12-13 05:15:00|2924.53|2913.03|2941.8|2930.3|2942.55|2931.05|2921.3|2909.8|904
1734067200000|2024-12-13 05:20:00|2941.85|2930.35|2928.55|2917.05|2948.35|2936.85|2924.9|2913.4|733
1734067500000|2024-12-13 05:25:00|2928.4|2916.9|2912.25|2900.75|2928.6|2917.1|2896.85|2885.35|951
1734067800000|2024-12-13 05:30:00|2912.3|2900.8|2924.83|2913.33|2924.83|2913.33|2904.86|2893.36|1025
1734068100000|2024-12-13 05:35:00|2924.87|2913.37|2943.45|2931.95|2948.45|2936.95|2924.5|2913|1057
1734068400000|2024-12-13 05:40:00|2943.79|2932.29|2938.31|2926.81|2950.85|2939.35|2938|2926.5|862
1734068700000|2024-12-13 05:45:00|2938.22|2926.72|2937.93|2926.43|2946.9|2935.4|2933.8|2922.3|972
1734069000000|2024-12-13 05:50:00|2937.88|2926.38|2930|2918.5|2943.75|2932.25|2929.85|2918.35|982
1734069300000|2024-12-13 05:55:00|2930.1|2918.6|2924.75|2913.25|2932.8|2921.3|2920.75|2909.25|728
1734069600000|2024-12-13 06:00:00|2924.37|2912.87|2944.65|2933.15|2947.9|2936.4|2920.85|2909.35|844
1734069900000|2024-12-13 06:05:00|2944.55|2933.05|2958.75|2947.25|2960.06|2948.56|2943.4|2931.9|892
1734070200000|2024-12-13 06:10:00|2958.6|2947.1|2956.7|2945.2|2963.7|2952.2|2952.47|2940.97|829
1734070500000|2024-12-13 06:15:00|2956.75|2945.25|2966.9|2955.4|2971.1|2959.6|2948.55|2937.05|932
1734070800000|2024-12-13 06:20:00|2966.7|2955.2|2955.55|2944.05|2966.95|2955.45|2947.6|2936.1|949
1734071100000|2024-12-13 06:25:00|2956.72|2945.22|2959.14|2947.64|2959.5|2948|2950.7|2939.2|864
1734071400000|2024-12-13 06:30:00|2958.5|2947|2953.93|2942.43|2973.9|2962.4|2951.25|2939.75|910
1734071700000|2024-12-13 06:35:00|2954|2942.5|2927.6|2916.1|2957.25|2945.75|2925.8|2914.3|997
1734072000000|2024-12-13 06:40:00|2927.45|2915.95|2928.37|2916.87|2931.65|2920.15|2912.75|2901.25|1060
1734072300000|2024-12-13 06:45:00|2928.35|2916.85|2927.7|2916.2|2935.21|2923.71|2909.55|2898.05|1053
1734072600000|2024-12-13 06:50:00|2927.75|2916.25|2912.75|2901.25|2937.28|2925.78|2912.75|2901.25|1064
1734072900000|2024-12-13 06:55:00|2913.25|2901.75|2908.85|2897.35|2926.46|2914.96|2908.85|2897.35|1067
1734073200000|2024-12-13 07:00:00|2909.3|2897.8|2897.84|2886.34|2916.15|2904.65|2897.1|2885.6|1083
1734073500000|2024-12-13 07:05:00|2898.18|2886.68|2885.15|2873.65|2899.07|2887.57|2880.28|2868.78|1118
1734073800000|2024-12-13 07:10:00|2884.9|2873.4|2882|2870.5|2894.11|2882.61|2876.48|2864.98|1098
1734074100000|2024-12-13 07:15:00|2881.9|2870.4|2895.07|2883.57|2902.02|2890.52|2878.55|2867.05|1115
1734074400000|2024-12-13 07:20:00|2894.6|2883.1|2875.5|2864|2897.85|2886.35|2872.4|2860.9|1017
1734074700000|2024-12-13 07:25:00|2875.6|2864.1|2888.65|2877.15|2891.1|2879.6|2874.36|2862.86|1044
1734075000000|2024-12-13 07:30:00|2888.5|2877|2902.55|2891.05|2907.15|2895.65|2886.2|2874.7|1042
1734075300000|2024-12-13 07:35:00|2902.75|2891.25|2896.08|2884.58|2904.18|2892.68|2892|2880.5|1052
1734075600000|2024-12-13 07:40:00|2896.06|2884.56|2887.75|2876.25|2896.15|2884.65|2884.1|2872.6|997
1734075900000|2024-12-13 07:45:00|2887.65|2876.15|2909.05|2897.55|2912.5|2901|2887.65|2876.15|1029
1734076200000|2024-12-13 07:50:00|2908.95|2897.45|2908.8|2897.3|2916.62|2905.12|2901.8|2890.3|951
1734076500000|2024-12-13 07:55:00|2908.65|2897.15|2897.25|2885.75|2914.3|2902.8|2895.6|2884.1|884
1734076800000|2024-12-13 08:00:00|2896.95|2885.45|2894.95|2883.45|2909.65|2898.15|2894.95|2883.45|1022
1734077100000|2024-12-13 08:05:00|2894.65|2883.15|2889.25|2877.75|2900.53|2889.03|2875.65|2864.15|1030
1734077400000|2024-12-13 08:10:00|2889.55|2878.05|2872.95|2861.45|2893|2881.5|2866.55|2855.05|1035
1734077700000|2024-12-13 08:15:00|2872.75|2861.25|2875.52|2864.02|2887.3|2875.8|2870.93|2859.43|1084
1734078000000|2024-12-13 08:20:00|2875.49|2863.99|2882.73|2871.23|2884.05|2872.55|2865.5|2854|951
1734078300000|2024-12-13 08:25:00|2882.77|2871.27|2883.2|2871.7|2888.14|2876.64|2877.55|2866.05|982
1734078600000|2024-12-13 08:30:00|2882.75|2871.25|2879.75|2868.25|2894.25|2882.75|2879.75|2868.25|916
1734078900000|2024-12-13 08:35:00|2879.7|2868.2|2874.95|2863.45|2888.95|2877.45|2868.23|2856.73|975
1734079200000|2024-12-13 08:40:00|2874.94|2863.44|2857.25|2845.75|2876.6|2865.1|2855.73|2844.23|970
1734079500000|2024-12-13 08:45:00|2857.9|2846.4|2879.4|2867.9|2881.73|2870.23|2855.46|2843.96|891
1734079800000|2024-12-13 08:50:00|2879.7|2868.2|2880.05|2868.55|2887.7|2876.2|2876|2864.5|1008
1734080100000|2024-12-13 08:55:00|2879.78|2868.28|2880.6|2869.1|2881.72|2870.22|2876.8|2865.3|797
1734080400000|2024-12-13 09:00:00|2880.5|2869|2858.25|2846.75|2881.4|2869.9|2857.25|2845.75|853
1734080700000|2024-12-13 09:05:00|2858.2|2846.7|2851.3|2839.8|2858.32|2846.82|2847.35|2835.85|1007
1734081000000|2024-12-13 09:10:00|2851.25|2839.75|2858.7|2847.2|2864.45|2852.95|2850.5|2839|892
1734081300000|2024-12-13 09:15:00|2858.8|2847.3|2858.9|2847.4|2867.7|2856.2|2852.9|2841.4|891
1734081600000|2024-12-13 09:20:00|2859.25|2847.75|2855.54|2844.04|2863.05|2851.55|2853.6|2842.1|840
1734081900000|2024-12-13 09:25:00|2855.85|2844.35|2846.55|2835.05|2856.26|2844.76|2843.25|2831.75|933
1734082200000|2024-12-13 09:30:00|2846.65|2835.15|2848.7|2837.2|2859.43|2847.93|2842.5|2831|970
1734082500000|2024-12-13 09:35:00|2848.4|2836.9|2838.6|2827.1|2851.11|2839.61|2838.6|2827.1|905
1734082800000|2024-12-13 09:40:00|2838.55|2827.05|2846.53|2835.03|2850.15|2838.65|2835.4|2823.9|960
1734083100000|2024-12-13 09:45:00|2846.37|2834.87|2852.78|2841.28|2857.25|2845.75|2846.27|2834.77|874
1734083400000|2024-12-13 09:50:00|2852.52|2841.02|2856.8|2845.3|2861.4|2849.9|2848.7|2837.2|775
1734083700000|2024-12-13 09:55:00|2856.75|2845.25|2846.25|2834.75|2860.3|2848.8|2846.15|2834.65|853
1734084000000|2024-12-13 10:00:00|2846.65|2835.15|2858.57|2847.07|2859.4|2847.9|2845.34|2833.84|820
1734084300000|2024-12-13 10:05:00|2858.84|2847.34|2866.38|2854.88|2869.25|2857.75|2855.05|2843.55|823
1734084600000|2024-12-13 10:10:00|2866.55|2855.05|2861.4|2849.9|2868.75|2857.25|2855.37|2843.87|689
1734084900000|2024-12-13 10:15:00|2861.45|2849.95|2840.65|2829.15|2861.45|2849.95|2840.55|2829.05|950
1734085200000|2024-12-13 10:20:00|2840.45|2828.95|2827.9|2816.4|2841.45|2829.95|2823.7|2812.2|903
1734085500000|2024-12-13 10:25:00|2827.57|2816.07|2829.47|2817.97|2829.47|2817.97|2820.45|2808.95|841
1734085800000|2024-12-13 10:30:00|2829.41|2817.91|2841.25|2829.75|2841.25|2829.75|2829.3|2817.8|698
1734086100000|2024-12-13 10:35:00|2841.75|2830.25|2856.85|2845.35|2863.4|2851.9|2841.75|2830.25|544
1734086400000|2024-12-13 10:40:00|2856.8|2845.3|2869.58|2858.08|2870.25|2858.75|2851.55|2840.05|919
1734086700000|2024-12-13 10:45:00|2869.54|2858.04|2878.71|2867.21|2893.75|2882.25|2861.48|2849.98|978
1734087000000|2024-12-13 10:50:00|2878.75|2867.25|2875.85|2864.35|2887.05|2875.55|2874.78|2863.28|905
1734087300000|2024-12-13 10:55:00|2875.75|2864.25|2870.15|2858.65|2877.95|2866.45|2867.52|2856.02|870
1734087600000|2024-12-13 11:00:00|2870.25|2858.75|2885.3|2873.8|2885.3|2873.8|2868.5|2857|897
1734087900000|2024-12-13 11:05:00|2885.4|2873.9|2889.45|2877.95|2892.08|2880.58|2881.15|2869.65|981
1734088200000|2024-12-13 11:10:00|2889.65|2878.15|2886.21|2874.71|2894.45|2882.95|2882.23|2870.73|973
1734088500000|2024-12-13 11:15:00|2886.28|2874.78|2881.45|2869.95|2889.79|2878.29|2876.08|2864.58|994
1734088800000|2024-12-13 11:20:00|2882.23|2870.73|2873.51|2862.01|2885.7|2874.2|2871.25|2859.75|980
1734089100000|2024-12-13 11:25:00|2873.65|2862.15|2867.25|2855.75|2878.95|2867.45|2864.44|2852.94|932
1734089400000|2024-12-13 11:30:00|2867.12|2855.62|2855.7|2844.2|2867.12|2855.62|2855.34|2843.84|710
1734089700000|2024-12-13 11:35:00|2855.97|2844.47|2848.5|2837|2857.55|2846.05|2844.4|2832.9|881
1734090000000|2024-12-13 11:40:00|2848.54|2837.04|2849.45|2837.95|2852.6|2841.1|2846.47|2834.97|771
1734090300000|2024-12-13 11:45:00|2849.9|2838.4|2855.77|2844.27|2855.9|2844.4|2844.79|2833.29|778
1734090600000|2024-12-13 11:50:00|2855.85|2844.35|2853.25|2841.75|2862.25|2850.75|2852.15|2840.65|578
1734090900000|2024-12-13 11:55:00|2853.2|2841.7|2843.75|2832.25|2855.3|2843.8|2843.25|2831.75|554
1734091200000|2024-12-13 12:00:00|2843.7|2832.2|2857.6|2846.1|2864.25|2852.75|2843.7|2832.2|746
1734091500000|2024-12-13 12:05:00|2857.47|2845.97|2852.35|2840.85|2861.3|2849.8|2849.25|2837.75|840
1734091800000|2024-12-13 12:10:00|2852.4|2840.9|2845.5|2834|2853.6|2842.1|2840.45|2828.95|860
1734092100000|2024-12-13 12:15:00|2845.55|2834.05|2848.95|2837.45|2850.55|2839.05|2840.25|2828.75|920
1734092400000|2024-12-13 12:20:00|2848.64|2837.14|2835.76|2824.26|2851.75|2840.25|2832.75|2821.25|975
1734092700000|2024-12-13 12:25:00|2835.85|2824.35|2829.5|2818|2837.33|2825.83|2828.7|2817.2|856
1734093000000|2024-12-13 12:30:00|2830.05|2818.55|2832.15|2820.65|2837.55|2826.05|2823.87|2812.37|866
1734093300000|2024-12-13 12:35:00|2832.2|2820.7|2844.6|2833.1|2849.25|2837.75|2832.2|2820.7|851
1734093600000|2024-12-13 12:40:00|2844.42|2832.92|2840|2828.5|2844.54|2833.04|2831.6|2820.1|839
1734093900000|2024-12-13 12:45:00|2840.12|2828.62|2838.3|2826.8|2842.3|2830.8|2833.45|2821.95|707
1734094200000|2024-12-13 12:50:00|2838.4|2826.9|2847.68|2836.18|2847.9|2836.4|2837.35|2825.85|672
1734094500000|2024-12-13 12:55:00|2847.85|2836.35|2848.75|2837.25|2854.2|2842.7|2846.25|2834.75|670
1734094800000|2024-12-13 13:00:00|2849.15|2837.65|2840.25|2828.75|2851.25|2839.75|2836.05|2824.55|509
1734095100000|2024-12-13 13:05:00|2840.3|2828.8|2848.9|2837.4|2848.9|2837.4|2839.65|2828.15|339
1734095400000|2024-12-13 13:10:00|2848.65|2837.15|2845.83|2834.33|2852.05|2840.55|2836.84|2825.34|836
1734095700000|2024-12-13 13:15:00|2845.05|2833.55|2831.35|2819.85|2845.85|2834.35|2826.95|2815.45|977
1734096000000|2024-12-13 13:20:00|2831.28|2819.78|2831.6|2820.1|2838.7|2827.2|2830.55|2819.05|816
1734096300000|2024-12-13 13:25:00|2831.55|2820.05|2838.2|2826.7|2840.3|2828.8|2830.05|2818.55|703
1734096600000|2024-12-13 13:30:00|2838.25|2826.75|2837.6|2826.1|2842.95|2831.45|2835.15|2823.65|795
1734096900000|2024-12-13 13:35:00|2837.5|2826|2831.6|2820.1|2838.35|2826.85|2825.21|2813.71|826
1734097200000|2024-12-13 13:40:00|2831.48|2819.98|2844.5|2833|2845.05|2833.55|2828.05|2816.55|704
1734097500000|2024-12-13 13:45:00|2844.65|2833.15|2844.25|2832.75|2846.62|2835.12|2833.05|2821.55|888
1734097800000|2024-12-13 13:50:00|2844.3|2832.8|2836.65|2825.15|2849.25|2837.75|2836.25|2824.75|910
1734098100000|2024-12-13 13:55:00|2836.5|2825|2836.4|2824.9|2839|2827.5|2826.75|2815.25|880
1734098400000|2024-12-13 14:00:00|2836.7|2825.2|2835.15|2823.65|2846.9|2835.4|2833.25|2821.75|881
1734098700000|2024-12-13 14:05:00|2835.21|2823.71|2832.25|2820.75|2841.25|2829.75|2828.77|2817.27|920
1734099000000|2024-12-13 14:10:00|2832.4|2820.9|2829.2|2817.7|2841.04|2829.54|2827.35|2815.85|833
1734099300000|2024-12-13 14:15:00|2829.12|2817.62|2818.55|2807.05|2832.94|2821.44|2808.82|2797.32|964
1734099600000|2024-12-13 14:20:00|2818.72|2807.22|2800.75|2789.25|2818.96|2807.46|2799.75|2788.25|972
1734099900000|2024-12-13 14:25:00|2800.7|2789.2|2806.75|2795.25|2806.96|2795.46|2794.35|2782.85|964
1734100200000|2024-12-13 14:30:00|2806.7|2795.2|2821.25|2809.75|2826.75|2815.25|2800.65|2789.15|903
1734100500000|2024-12-13 14:35:00|2821|2809.5|2831.15|2819.65|2831.75|2820.25|2816.37|2804.87|934
1734100800000|2024-12-13 14:40:00|2831.25|2819.75|2841.2|2829.7|2841.75|2830.25|2827.25|2815.75|831
1734101100000|2024-12-13 14:45:00|2841|2829.5|2819.94|2808.44|2841|2829.5|2818.7|2807.2|961
1734101400000|2024-12-13 14:50:00|2820.01|2808.51|2814.8|2803.3|2822.4|2810.9|2813.61|2802.11|1035
1734101700000|2024-12-13 14:55:00|2814.7|2803.2|2815.65|2804.15|2820.65|2809.15|2810.4|2798.9|586
1734102000000|2024-12-13 15:00:00|2815.75|2804.25|2819.28|2807.78|2826.8|2815.3|2815.15|2803.65|833
1734102300000|2024-12-13 15:05:00|2819.04|2807.54|2799.08|2787.58|2820.24|2808.74|2794.3|2782.8|972
1734102600000|2024-12-13 15:10:00|2799.38|2787.88|2799.95|2788.45|2822.77|2811.27|2797.74|2786.24|1033
1734102900000|2024-12-13 15:15:00|2800.03|2788.53|2802.23|2790.73|2811.55|2800.05|2797.41|2785.91|1010
1734103200000|2024-12-13 15:20:00|2802.35|2790.85|2813.59|2802.09|2815.7|2804.2|2802.35|2790.85|931
1734103500000|2024-12-13 15:25:00|2813.65|2802.15|2805.55|2794.05|2814.7|2803.2|2801.08|2789.58|979
1734103800000|2024-12-13 15:30:00|2805.45|2793.95|2823.14|2811.64|2830.7|2819.2|2804.45|2792.95|990
1734104100000|2024-12-13 15:35:00|2823.13|2811.63|2831.35|2819.85|2838.25|2826.75|2820.49|2808.99|984
1734104400000|2024-12-13 15:40:00|2831.6|2820.1|2805.42|2793.92|2832.5|2821|2802.2|2790.7|1012
1734104700000|2024-12-13 15:45:00|2805.54|2794.04|2785.6|2774.1|2806.8|2795.3|2782.5|2771|1025
1734105000000|2024-12-13 15:50:00|2785.45|2773.95|2783.05|2771.55|2787.28|2775.78|2762.67|2751.17|1097
1734105300000|2024-12-13 15:55:00|2783.35|2771.85|2767.6|2756.1|2784.25|2772.75|2762.59|2751.09|1077
1734105600000|2024-12-13 16:00:00|2767.5|2756|2777.3|2765.8|2789.35|2777.85|2762.86|2751.36|1111
1734105900000|2024-12-13 16:05:00|2776.9|2765.4|2785.05|2773.55|2788.6|2777.1|2764.33|2752.83|1108
1734106200000|2024-12-13 16:10:00|2785.1|2773.6|2802.5|2791|2803.78|2792.28|2783.66|2772.16|1022
1734106500000|2024-12-13 16:15:00|2802.55|2791.05|2791.4|2779.9|2811.25|2799.75|2790.45|2778.95|1004
1734106800000|2024-12-13 16:20:00|2791.3|2779.8|2795.28|2783.78|2802.6|2791.1|2786.25|2774.75|1084
1734107100000|2024-12-13 16:25:00|2794.85|2783.35|2793.3|2781.8|2801.6|2790.1|2783.83|2772.33|1092
1734107400000|2024-12-13 16:30:00|2793.1|2781.6|2829.3|2817.8|2837.56|2826.06|2792.25|2780.75|1032
1734107700000|2024-12-13 16:35:00|2828.8|2817.3|2817.75|2806.25|2828.8|2817.3|2812.45|2800.95|1067
1734108000000|2024-12-13 16:40:00|2817.8|2806.3|2812.12|2800.62|2819.42|2807.92|2808.6|2797.1|1006
1734108300000|2024-12-13 16:45:00|2812.04|2800.54|2810.5|2799|2819.94|2808.44|2809.07|2797.57|1004
1734108600000|2024-12-13 16:50:00|2810.48|2798.98|2806.17|2794.67|2828.93|2817.43|2798.1|2786.6|978
1734108900000|2024-12-13 16:55:00|2806.35|2794.85|2809.35|2797.85|2813.45|2801.95|2802|2790.5|808
1734109200000|2024-12-13 17:00:00|2810.31|2798.81|2811.3|2799.8|2811.41|2799.91|2795.95|2784.45|926
1734109500000|2024-12-13 17:05:00|2811.55|2800.05|2823.25|2811.75|2823.59|2812.09|2805.8|2794.3|989
1734109800000|2024-12-13 17:10:00|2822.75|2811.25|2805.55|2794.05|2824.15|2812.65|2803.85|2792.35|959
1734110100000|2024-12-13 17:15:00|2805.52|2794.02|2801.38|2789.88|2810.6|2799.1|2796.56|2785.06|1002
1734110400000|2024-12-13 17:20:00|2801.36|2789.86|2812.45|2800.95|2813.55|2802.05|2799.25|2787.75|948
1734110700000|2024-12-13 17:25:00|2812.6|2801.1|2819.55|2808.05|2824.45|2812.95|2811.95|2800.45|914
1734111000000|2024-12-13 17:30:00|2819.4|2807.9|2810.75|2799.25|2820.55|2809.05|2802|2790.5|995
1734111300000|2024-12-13 17:35:00|2810.9|2799.4|2808.25|2796.75|2817.5|2806|2806.95|2795.45|886
1734111600000|2024-12-13 17:40:00|2807.75|2796.25|2816.17|2804.67|2819.15|2807.65|2804.23|2792.73|795
1734111900000|2024-12-13 17:45:00|2816.15|2804.65|2806.25|2794.75|2816.15|2804.65|2803.7|2792.2|925
1734112200000|2024-12-13 17:50:00|2806.1|2794.6|2815.3|2803.8|2817.45|2805.95|2800.38|2788.88|860
1734112500000|2024-12-13 17:55:00|2815.28|2803.78|2831.43|2819.93|2833.35|2821.85|2813.6|2802.1|929
1734112800000|2024-12-13 18:00:00|2831.55|2820.05|2818.15|2806.65|2831.55|2820.05|2813.2|2801.7|1077
1734113100000|2024-12-13 18:05:00|2818.1|2806.6|2806.36|2794.86|2818.1|2806.6|2805.37|2793.87|1002
1734113400000|2024-12-13 18:10:00|2806.45|2794.95|2801.22|2789.72|2808.34|2796.84|2799.1|2787.6|989
1734113700000|2024-12-13 18:15:00|2801.2|2789.7|2798.2|2786.7|2808.89|2797.39|2796.34|2784.84|978
1734114000000|2024-12-13 18:20:00|2798.38|2786.88|2795.3|2783.8|2802.6|2791.1|2793.45|2781.95|905
1734114300000|2024-12-13 18:25:00|2795.27|2783.77|2804.3|2792.8|2810.15|2798.65|2792.23|2780.73|928
1734114600000|2024-12-13 18:30:00|2804.23|2792.73|2800.1|2788.6|2806.45|2794.95|2798.3|2786.8|510
1734114900000|2024-12-13 18:35:00|2800.75|2789.25|2807.25|2795.75|2808.75|2797.25|2800.75|2789.25|217
1734115200000|2024-12-13 18:40:00|2806.45|2794.95|2802.2|2790.7|2810.65|2799.15|2799.65|2788.15|844
1734115500000|2024-12-13 18:45:00|2802.23|2790.73|2787.9|2776.4|2803.56|2792.06|2787.4|2775.9|975
1734115800000|2024-12-13 18:50:00|2787.75|2776.25|2787.4|2775.9|2791.35|2779.85|2784.2|2772.7|971
1734116100000|2024-12-13 18:55:00|2787.34|2775.84|2787.25|2775.75|2788.45|2776.95|2784.2|2772.7|747
1734116400000|2024-12-13 19:00:00|2787.2|2775.7|2792.1|2780.6|2795.25|2783.75|2786.25|2774.75|637
1734116700000|2024-12-13 19:05:00|2791.7|2780.2|2787.41|2775.91|2792.4|2780.9|2784.25|2772.75|653
1734117000000|2024-12-13 19:10:00|2787.38|2775.88|2787.38|2775.88|2788.45|2776.95|2780.28|2768.78|789
1734117300000|2024-12-13 19:15:00|2787.4|2775.9|2794.45|2782.95|2795.25|2783.75|2787.38|2775.88|815
1734117600000|2024-12-13 19:20:00|2794.34|2782.84|2800.2|2788.7|2806.3|2794.8|2794.15|2782.65|827
1734117900000|2024-12-13 19:25:00|2800.11|2788.61|2803.65|2792.15|2803.65|2792.15|2796.7|2785.2|676
1734118200000|2024-12-13 19:30:00|2803.25|2791.75|2806.28|2794.78|2815.23|2803.73|2800.55|2789.05|738
1734118500000|2024-12-13 19:35:00|2807.4|2795.9|2813.23|2801.73|2814.1|2802.6|2807.4|2795.9|582
1734118800000|2024-12-13 19:40:00|2813.4|2801.9|2807.4|2795.9|2819.94|2808.44|2807.05|2795.55|557
1734119100000|2024-12-13 19:45:00|2807.25|2795.75|2812.34|2800.84|2815.12|2803.62|2807.25|2795.75|692
1734119400000|2024-12-13 19:50:00|2812.36|2800.86|2817.21|2805.71|2817.23|2805.73|2809.5|2798|752
1734119700000|2024-12-13 19:55:00|2817.23|2805.73|2815.23|2803.73|2820.38|2808.88|2814.25|2802.75|668
1734120000000|2024-12-13 20:00:00|2815.27|2803.77|2820.21|2808.71|2821.42|2809.92|2814.31|2802.81|637
1734120300000|2024-12-13 20:05:00|2819.55|2808.05|2823.55|2812.05|2825.05|2813.55|2816.95|2805.45|665
1734120600000|2024-12-13 20:10:00|2824.05|2812.55|2816.05|2804.55|2825.65|2814.15|2815.05|2803.55|664
1734120900000|2024-12-13 20:15:00|2816.16|2804.66|2824.44|2812.94|2825.3|2813.8|2814|2802.5|540
1734121200000|2024-12-13 20:20:00|2824.42|2812.92|2826.25|2814.75|2826.25|2814.75|2819.2|2807.7|581
1734121500000|2024-12-13 20:25:00|2826.32|2814.82|2827.02|2815.52|2829.34|2817.84|2821.35|2809.85|552
1734121800000|2024-12-13 20:30:00|2827.1|2815.6|2821.55|2810.05|2829.73|2818.23|2820.32|2808.82|773
1734122100000|2024-12-13 20:35:00|2821.45|2809.95|2820.04|2808.54|2823.4|2811.9|2817.34|2805.84|687
1734122400000|2024-12-13 20:40:00|2819.94|2808.44|2819.2|2807.7|2821.85|2810.35|2817.05|2805.55|643
1734122700000|2024-12-13 20:45:00|2819.13|2807.63|2812.75|2801.25|2819.13|2807.63|2807.39|2795.89|729
1734123000000|2024-12-13 20:50:00|2812.85|2801.35|2809.59|2798.09|2816.1|2804.6|2808.65|2797.15|724
1734123300000|2024-12-13 20:55:00|2809.61|2798.11|2815.68|2804.18|2822.25|2810.75|2809.61|2798.11|767
1734123600000|2024-12-13 21:00:00|2815.78|2804.28|2806.1|2794.6|2817.38|2805.88|2806.1|2794.6|674
1734123900000|2024-12-13 21:05:00|2806.22|2794.72|2802.25|2790.75|2807|2795.5|2801.55|2790.05|625
1734124200000|2024-12-13 21:10:00|2802.2|2790.7|2803.63|2792.13|2806.85|2795.35|2800.3|2788.8|590
1734124500000|2024-12-13 21:15:00|2803.58|2792.08|2806.25|2794.75|2808.75|2797.25|2803.3|2791.8|701
1734124800000|2024-12-13 21:20:00|2806.13|2794.63|2808.55|2797.05|2809.6|2798.1|2804.2|2792.7|654
1734125100000|2024-12-13 21:25:00|2808.45|2796.95|2804.45|2792.95|2808.58|2797.08|2803.35|2791.85|433
1734125400000|2024-12-13 21:30:00|2804.55|2793.05|2807|2795.5|2811.25|2799.75|2800.95|2789.45|517
1734125700000|2024-12-13 21:35:00|2807.04|2795.54|2806.08|2794.58|2808.5|2797|2804.14|2792.64|573
1734126000000|2024-12-13 21:40:00|2806.02|2794.52|2799.25|2787.75|2807.2|2795.7|2798.05|2786.55|610
1734126300000|2024-12-13 21:45:00|2799.2|2787.7|2795.42|2783.92|2800.91|2789.41|2793.1|2781.6|662
1734126600000|2024-12-13 21:50:00|2795.98|2784.48|2791.25|2779.75|2796.65|2785.15|2789.25|2777.75|587
1734126900000|2024-12-13 21:55:00|2791.3|2779.8|2793.25|2781.75|2796.53|2785.03|2790.25|2778.75|657
1734163200000|2024-12-14 08:00:00|2956.3|2944.8|2941.33|2929.83|2956.37|2944.87|2935.2|2923.7|844
1734163500000|2024-12-14 08:05:00|2941.34|2929.84|2942.35|2930.85|2954.33|2942.83|2940.7|2929.2|802
1734163800000|2024-12-14 08:10:00|2942.31|2930.81|2941.44|2929.94|2950.82|2939.32|2940.31|2928.81|769
1734164100000|2024-12-14 08:15:00|2941.45|2929.95|2949.5|2938|2952.33|2940.83|2940.62|2929.12|810
1734164400000|2024-12-14 08:20:00|2949.52|2938.02|2964.14|2952.64|2964.23|2952.73|2943.02|2931.52|814
1734164700000|2024-12-14 08:25:00|2964.07|2952.57|2986.89|2975.39|2988.13|2976.63|2961.29|2949.79|860
1734165000000|2024-12-14 08:30:00|2986.76|2975.26|3001.94|2990.44|3001.94|2990.44|2973.51|2962.01|1016
1734165300000|2024-12-14 08:35:00|3001.32|2989.82|2987.53|2976.03|3001.95|2990.45|2986.79|2975.29|1029
1734165600000|2024-12-14 08:40:00|2987.55|2976.05|2993.04|2981.54|3000.2|2988.7|2987.45|2975.95|866
1734165900000|2024-12-14 08:45:00|2993.12|2981.62|2996.96|2985.46|3000.31|2988.81|2989.35|2977.85|975
1734166200000|2024-12-14 08:50:00|2996.97|2985.47|2990.28|2978.78|3000.4|2988.9|2988.53|2977.03|946
1734166500000|2024-12-14 08:55:00|2990.45|2978.95|2977.24|2965.74|2994.24|2982.74|2975.45|2963.95|845
1734166800000|2024-12-14 09:00:00|2977.77|2966.27|2983.28|2971.78|2988.82|2977.32|2977.68|2966.18|901
1734167100000|2024-12-14 09:05:00|2983.14|2971.64|2997.73|2986.23|3000.92|2989.42|2976.31|2964.81|970
1734167400000|2024-12-14 09:10:00|2997.09|2985.59|2995.81|2984.31|3002.46|2990.96|2986.5|2975|994
1734167700000|2024-12-14 09:15:00|2995.76|2984.26|2995.95|2984.45|3003.14|2991.64|2994.67|2983.17|1010
1734168000000|2024-12-14 09:20:00|2995.9|2984.4|2997.2|2985.7|2998.99|2987.49|2988.26|2976.76|932
1734168300000|2024-12-14 09:25:00|2997.18|2985.68|2991.12|2979.62|3002.53|2991.03|2991.12|2979.62|859
1734168600000|2024-12-14 09:30:00|2991.05|2979.55|3002.29|2990.79|3003.24|2991.74|2988.9|2977.4|943
1734168900000|2024-12-14 09:35:00|3002.31|2990.81|2997.53|2986.03|3009.36|2997.86|2996.17|2984.67|917
1734169200000|2024-12-14 09:40:00|2997.52|2986.02|3020|3008.5|3022.34|3010.84|2997.52|2986.02|1030
1734169500000|2024-12-14 09:45:00|3019.98|3008.48|3026.16|3014.66|3034.33|3022.83|3018.41|3006.91|1046
1734169800000|2024-12-14 09:50:00|3026.07|3014.57|3025.24|3013.74|3036.98|3025.48|3021.7|3010.2|1077
1734170100000|2024-12-14 09:55:00|3025.44|3013.94|3024.98|3013.48|3030.43|3018.93|3020.83|3009.33|921
1734170400000|2024-12-14 10:00:00|3025.13|3013.63|3011.79|3000.29|3028.57|3017.07|3001.52|2990.72|1060
1734170700000|2024-12-14 10:05:00|3011.91|3000.41|3015.77|3004.27|3022.4|3010.9|2998.07|2986.57|1070
1734171000000|2024-12-14 10:10:00|3015.67|3004.17|3005.25|2993.75|3025.99|3014.49|3003.45|2991.95|987
1734171300000|2024-12-14 10:15:00|3005.24|2993.74|2996.77|2985.27|3005.29|2993.79|2985.29|2973.79|1028
1734171600000|2024-12-14 10:20:00|2996.71|2985.21|2992.01|2980.51|2998.62|2987.12|2986.19|2974.69|992
1734171900000|2024-12-14 10:25:00|2992|2980.5|2987.27|2975.77|2995.85|2984.35|2983.89|2972.39|963
1734172200000|2024-12-14 10:30:00|2987.36|2975.86|3001.12|2989.62|3008.41|2996.91|2986.2|2974.7|929
1734172500000|2024-12-14 10:35:00|3000.67|2989.17|3012.03|3000.53|3019.13|3007.63|2997.58|2986.08|944
1734172800000|2024-12-14 10:40:00|3011.64|3000.14|3018.4|3006.9|3020.46|3008.96|3011.64|3000.14|917
1734173100000|2024-12-14 10:45:00|3018.32|3006.82|3028.3|3016.8|3028.8|3017.3|3015.21|3003.71|937
1734173400000|2024-12-14 10:50:00|3028.07|3016.57|3019.11|3007.61|3031.42|3019.92|3019.1|3007.6|885
1734173700000|2024-12-14 10:55:00|3019.26|3007.76|3017.61|3006.11|3019.75|3008.25|3011.34|2999.84|822
1734174000000|2024-12-14 11:00:00|3017.66|3006.16|3036.1|3024.6|3042.45|3030.95|3017.66|3006.16|950
1734174300000|2024-12-14 11:05:00|3036.19|3024.69|3027.85|3016.35|3036.42|3024.92|3025.54|3014.04|892
1734174600000|2024-12-14 11:10:00|3027.76|3016.26|3004.59|2993.09|3030.34|3018.84|3003.24|2991.74|860
1734174900000|2024-12-14 11:15:00|3004.65|2993.15|3006.93|2995.43|3010.56|2999.06|2995.81|2984.31|856
1734175200000|2024-12-14 11:20:00|3006.91|2995.41|3027.72|3016.22|3028.17|3016.67|3006.91|2995.41|872
1734175500000|2024-12-14 11:25:00|3028.14|3016.64|3026.81|3015.31|3033.34|3021.84|3021.99|3010.49|925
1734175800000|2024-12-14 11:30:00|3026.82|3015.32|3021.87|3010.37|3028.34|3016.84|3016.13|3004.63|925
1734176100000|2024-12-14 11:35:00|3022.02|3010.52|3008.76|2997.26|3022.96|3011.46|3006.59|2995.09|844
1734176400000|2024-12-14 11:40:00|3008.81|2997.31|2995.51|2984.01|3009.22|2997.72|2995.51|2984.01|909
1734176700000|2024-12-14 11:45:00|2995.52|2984.02|2991|2979.5|2998.17|2986.67|2989.47|2977.97|863
1734177000000|2024-12-14 11:50:00|2991.16|2979.66|2983.62|2972.12|2999.34|2987.84|2983.09|2971.59|884
1734177300000|2024-12-14 11:55:00|2983.81|2972.31|2982.51|2971.01|2985.01|2973.51|2976.44|2964.94|922
1734177600000|2024-12-14 12:00:00|2982.53|2971.03|2990.99|2979.49|2995.2|2983.7|2982.53|2971.03|974
1734177900000|2024-12-14 12:05:00|2991.03|2979.53|2971.59|2960.09|2991.03|2979.53|2970.89|2959.39|999
1734178200000|2024-12-14 12:10:00|2971.79|2960.29|2970.33|2958.83|2981.02|2969.52|2965.27|2953.77|1000
1734178500000|2024-12-14 12:15:00|2970.32|2958.82|2966.34|2954.84|2975.47|2963.97|2961.32|2949.82|945
1734178800000|2024-12-14 12:20:00|2966.37|2954.87|2958.08|2946.58|2971.41|2959.91|2956.34|2944.84|961
1734179100000|2024-12-14 12:25:00|2958.06|2946.56|2960.18|2948.68|2963.16|2951.66|2956.06|2944.56|969
1734179400000|2024-12-14 12:30:00|2960.2|2948.7|2941.55|2930.05|2960.2|2948.7|2940.18|2928.68|1041
1734179700000|2024-12-14 12:35:00|2941.64|2930.14|2954.72|2943.22|2955.26|2943.76|2939.39|2927.89|990
1734180000000|2024-12-14 12:40:00|2955.17|2943.67|2940.14|2928.64|2956.1|2944.6|2938.82|2927.32|947
1734180300000|2024-12-14 12:45:00|2940.08|2928.58|2926.7|2915.2|2945.41|2933.91|2925.71|2914.21|1021
1734180600000|2024-12-14 12:50:00|2926.13|2914.63|2928.44|2916.94|2934.4|2922.9|2920.38|2908.88|1016
1734180900000|2024-12-14 12:55:00|2928.45|2916.95|2928.94|2917.44|2936.97|2925.47|2926.27|2914.77|979
1734181200000|2024-12-14 13:00:00|2928.93|2917.43|2928.7|2917.2|2937.29|2925.79|2923.9|2912.4|992
1734181500000|2024-12-14 13:05:00|2928.72|2917.22|2916.28|2904.78|2928.72|2917.22|2915.31|2903.81|1056
1734181800000|2024-12-14 13:10:00|2916.27|2904.77|2911.21|2899.71|2918.04|2906.54|2898.74|2887.24|1032
1734182100000|2024-12-14 13:15:00|2911.2|2899.7|2901.68|2890.18|2911.56|2900.06|2888.87|2877.37|1098
1734182400000|2024-12-14 13:20:00|2902.28|2890.78|2892.95|2881.45|2903.84|2892.34|2877.48|2865.98|1106
1734182700000|2024-12-14 13:25:00|2892.29|2880.79|2922.02|2910.52|2930.09|2918.59|2881.21|2869.71|1131
1734183000000|2024-12-14 13:30:00|2922.04|2910.54|2925.28|2913.78|2934.62|2923.12|2915.21|2903.71|1088
1734183300000|2024-12-14 13:35:00|2925.31|2913.81|2932.06|2920.56|2940.3|2928.8|2925.31|2913.81|1119
1734183600000|2024-12-14 13:40:00|2932.1|2920.6|2924.65|2913.15|2938.19|2926.69|2922.75|2911.25|1038
1734183900000|2024-12-14 13:45:00|2924.64|2913.14|2916.5|2905|2930.17|2918.67|2910.83|2899.33|1061
1734184200000|2024-12-14 13:50:00|2916.37|2904.87|2919.76|2908.26|2932.57|2921.07|2912.17|2900.67|1083
1734184500000|2024-12-14 13:55:00|2919.48|2907.98|2919.38|2907.88|2924.35|2912.85|2912.95|2901.45|994
1734184800000|2024-12-14 14:00:00|2919.35|2907.85|2950.03|2938.53|2951.61|2940.11|2917.24|2905.74|1047
1734185100000|2024-12-14 14:05:00|2949.93|2938.43|2946.29|2934.79|2953.29|2941.79|2937.6|2926.1|1005
1734185400000|2024-12-14 14:10:00|2946.28|2934.78|2969.89|2958.39|2973.67|2965.75|2944.91|2933.41|1049
1734185700000|2024-12-14 14:15:00|2969.96|2958.46|2997.84|2986.34|3014.33|3003.8|2969.07|2957.57|1152
1734186000000|2024-12-14 14:20:00|2997.7|2986.2|2989.82|2978.32|3009.4|2997.9|2988.63|2977.13|1097
1734186300000|2024-12-14 14:25:00|2989.62|2978.12|3004.78|2993.28|3004.78|2993.28|2986.32|2974.82|1058
1734186600000|2024-12-14 14:30:00|3005.13|2993.63|2996.26|2984.76|3005.13|2993.63|2981.26|2969.76|1076
1734186900000|2024-12-14 14:35:00|2996.27|2984.77|3036.48|3024.98|3039.25|3027.75|2995.94|2984.44|1140
1734187200000|2024-12-14 14:40:00|3036.34|3024.84|3032|3020.5|3056.63|3045.13|3026.16|3014.66|1131
1734187500000|2024-12-14 14:45:00|3031.98|3020.48|3026.64|3015.14|3041.52|3030.02|3021.6|3010.1|1073
1734187800000|2024-12-14 14:50:00|3026.77|3015.27|3025.09|3013.59|3027.2|3015.7|3015.85|3004.35|1057
1734188100000|2024-12-14 14:55:00|3025.28|3013.78|3007.63|2996.13|3030.99|3019.49|3007.63|2996.13|1030
1734188400000|2024-12-14 15:00:00|3007.8|2996.3|3005.35|2993.85|3014.71|3003.21|2997.72|2986.22|1063
1734188700000|2024-12-14 15:05:00|3005.26|2993.76|3006.92|2995.42|3019.34|3007.84|2994.3|2982.8|1066
1734189000000|2024-12-14 15:10:00|3006.87|2995.37|3046.75|3035.25|3054.13|3042.63|3006.68|2995.18|1117
1734189300000|2024-12-14 15:15:00|3047.17|3035.67|3039.98|3028.48|3053.78|3044.33|3033.41|3021.91|1149
1734189600000|2024-12-14 15:20:00|3039.95|3028.45|3046.94|3035.44|3054.99|3043.49|3039.79|3028.29|1085
1734189900000|2024-12-14 15:25:00|3046.37|3034.87|3066|3054.5|3068.25|3056.75|3044.47|3032.97|1114
1734190200000|2024-12-14 15:30:00|3065.84|3054.34|3062.35|3050.85|3078.12|3067.24|3050.5|3039|1115
1734190500000|2024-12-14 15:35:00|3062.43|3050.93|3050.98|3039.48|3080.68|3069.18|3045.15|3033.65|1109
1734190800000|2024-12-14 15:40:00|3050.75|3039.25|3046.5|3035|3060.26|3048.76|3046.1|3034.6|1076
1734191100000|2024-12-14 15:45:00|3046.6|3035.1|3042.8|3031.3|3055.27|3043.77|3030.74|3019.24|1101
1734191400000|2024-12-14 15:50:00|3042.75|3031.25|3048.02|3036.52|3057.64|3046.14|3037.35|3025.85|1086
1734191700000|2024-12-14 15:55:00|3047.79|3036.29|3041|3029.5|3060.42|3048.92|3038.43|3026.93|1066
1734192000000|2024-12-14 16:00:00|3040.71|3029.21|3037.32|3025.82|3051.9|3040.4|3036.59|3025.09|1102
1734192300000|2024-12-14 16:05:00|3037.38|3025.88|3026.59|3015.09|3045.44|3033.94|3026.59|3015.09|1069
1734192600000|2024-12-14 16:10:00|3026.7|3015.2|3008.04|2996.54|3029.63|3018.13|3004.94|2993.44|1095
1734192900000|2024-12-14 16:15:00|3007.79|2996.29|3028.62|3017.12|3030.21|3018.71|2998.2|2986.7|1122
1734193200000|2024-12-14 16:20:00|3027.61|3016.11|3021.7|3010.2|3039.01|3027.51|3009.74|2998.24|1111
1734193500000|2024-12-14 16:25:00|3021.71|3010.21|2984.06|2972.56|3024.11|3012.61|2980.73|2969.23|1094
1734193800000|2024-12-14 16:30:00|2983.99|2972.49|3005|2993.5|3006.67|2995.17|2982.49|2970.99|1098
1734194100000|2024-12-14 16:35:00|3005.76|2994.26|2999.7|2988.2|3006.49|2994.99|2996.89|2985.39|1063
1734194400000|2024-12-14 16:40:00|2999.57|2988.07|3005.16|2993.66|3013.66|3002.16|2995.81|2984.31|1075
1734194700000|2024-12-14 16:45:00|3005.17|2993.67|3028.66|3017.16|3029.72|3018.22|3005.04|2993.54|1098
1734195000000|2024-12-14 16:50:00|3028.8|3017.3|3021.61|3010.11|3028.87|3017.37|3012.13|3000.63|1097
1734195300000|2024-12-14 16:55:00|3021.33|3009.83|3037.6|3026.1|3042.79|3031.29|3018.75|3007.25|1060
1734195600000|2024-12-14 17:00:00|3037.62|3026.12|3021.69|3010.19|3047.38|3035.88|3020.44|3008.94|1120
1734195900000|2024-12-14 17:05:00|3020.51|3009.01|3023.17|3011.67|3038.64|3027.14|3019.17|3007.67|1043
1734196200000|2024-12-14 17:10:00|3023.01|3011.51|3021.48|3009.98|3039.8|3028.3|3017.33|3005.83|1052
1734196500000|2024-12-14 17:15:00|3021.54|3010.04|2997.27|2985.77|3026.11|3014.61|2994.55|2984.78|1102
1734196800000|2024-12-14 17:20:00|2997.28|2985.78|3006.19|2994.69|3009.83|2998.33|2996.62|2985.12|1019
1734197100000|2024-12-14 17:25:00|3006.65|2995.15|3008.36|2996.86|3009.96|2998.46|2995.33|2983.83|1071
1734197400000|2024-12-14 17:30:00|3008.65|2997.15|3009.65|2998.15|3022.48|3010.98|3008.61|2997.11|1081
1734197700000|2024-12-14 17:35:00|3009.66|2998.16|2996.22|2984.72|3015.67|3004.17|2995.1|2983.6|976
1734198000000|2024-12-14 17:40:00|2996.09|2984.59|2997.37|2985.87|3002.82|2991.32|2992.21|2980.71|1036
1734198300000|2024-12-14 17:45:00|2996.84|2985.34|2989.12|2977.62|3003.06|2991.56|2987.52|2976.02|1039
1734198600000|2024-12-14 17:50:00|2989.14|2977.64|3012.44|3000.94|3015.3|3003.8|2981.85|2970.35|1046
1734198900000|2024-12-14 17:55:00|3012.4|3000.9|2989.19|2977.69|3012.4|3000.9|2987.87|2976.37|1045
1734199200000|2024-12-14 18:00:00|2988.99|2977.49|2988.83|2977.33|2992.46|2980.96|2972.76|2961.26|1084
1734199500000|2024-12-14 18:05:00|2988.75|2977.25|2981.61|2970.11|2992.34|2980.84|2972.18|2960.68|1078
1734199800000|2024-12-14 18:10:00|2981.65|2970.15|2973.56|2962.06|2982.95|2971.45|2965.41|2953.91|1061
1734200100000|2024-12-14 18:15:00|2973.52|2962.02|2977.73|2966.23|2982.37|2970.87|2966.27|2954.77|1073
1734200400000|2024-12-14 18:20:00|2977.42|2965.92|2957.62|2946.12|2977.42|2965.92|2956.7|2945.2|1018
1734200700000|2024-12-14 18:25:00|2957.52|2946.02|2942.7|2931.2|2959.94|2948.44|2938.63|2927.13|1021
1734201000000|2024-12-14 18:30:00|2942.55|2931.05|2950.21|2938.71|2953.25|2941.75|2942.39|2930.89|1051
1734201300000|2024-12-14 18:35:00|2950.24|2938.74|2949.62|2938.12|2972.19|2960.69|2948.01|2936.51|1031
1734201600000|2024-12-14 18:40:00|2949.68|2938.18|2953.8|2942.3|2956.22|2944.72|2942.7|2931.2|1026
1734201900000|2024-12-14 18:45:00|2953.83|2942.33|2956.16|2944.66|2972.21|2960.71|2951.9|2940.4|1020
1734202200000|2024-12-14 18:50:00|2956.08|2944.58|2937.27|2925.77|2962.66|2951.16|2937.18|2925.68|1006
1734202500000|2024-12-14 18:55:00|2937.31|2925.81|2946.06|2934.56|2950.33|2938.83|2931.98|2920.48|986
1734202800000|2024-12-14 19:00:00|2945.86|2934.36|2950.11|2938.61|2957.65|2946.15|2932.73|2921.23|1014
1734203100000|2024-12-14 19:05:00|2950.04|2938.54|2936.26|2924.76|2950.06|2938.56|2932.69|2921.19|988
1734203400000|2024-12-14 19:10:00|2936.25|2924.75|2917.61|2906.11|2937.3|2925.8|2916.56|2905.06|1008
1734203700000|2024-12-14 19:15:00|2917.6|2906.1|2906.32|2894.82|2920.37|2909|2901|2889.5|1031
1734204000000|2024-12-14 19:20:00|2906.16|2894.66|2921.79|2910.29|2922.02|2910.52|2898.62|2887.12|1034
1734204300000|2024-12-14 19:25:00|2921.81|2910.31|2922.29|2910.79|2923.45|2911.95|2909.97|2898.47|971
1734204600000|2024-12-14 19:30:00|2922.32|2910.82|2919.1|2907.6|2932.36|2920.86|2916.51|2905.01|1028
1734204900000|2024-12-14 19:35:00|2918.98|2907.48|2913.02|2901.52|2923.02|2911.52|2909.39|2897.89|957
1734205200000|2024-12-14 19:40:00|2913.04|2901.54|2934.99|2923.49|2938.14|2926.64|2912.37|2900.87|939
1734205500000|2024-12-14 19:45:00|2935.22|2923.72|2930.32|2918.82|2935.37|2923.87|2926.01|2914.51|804
1734205800000|2024-12-14 19:50:00|2930.4|2918.9|2928.19|2916.69|2933.87|2922.37|2916.39|2904.89|905
1734206100000|2024-12-14 19:55:00|2928.17|2916.67|2925.83|2914.33|2935.57|2924.07|2923.55|2912.05|880
1734206400000|2024-12-14 20:00:00|2925.88|2914.38|2937.96|2926.46|2938.32|2926.82|2924.23|2912.73|898
1734206700000|2024-12-14 20:05:00|2937.72|2926.22|2943.28|2931.78|2943.28|2931.78|2931.36|2919.86|909
1734207000000|2024-12-14 20:10:00|2943.26|2931.76|2944.9|2933.4|2959.47|2947.97|2942.97|2931.47|985
1734207300000|2024-12-14 20:15:00|2945.86|2934.36|2919.86|2908.36|2959.39|2947.89|2919.81|2908.31|969
1734207600000|2024-12-14 20:20:00|2919.46|2907.96|2921.15|2909.65|2924.34|2912.84|2908.78|2897.28|982
1734207900000|2024-12-14 20:25:00|2920.91|2909.41|2945.46|2933.96|2947.46|2935.96|2918.53|2907.03|937
1734208200000|2024-12-14 20:30:00|2945.34|2933.84|2941.53|2930.03|2955.19|2943.69|2936.71|2925.21|973
1734208500000|2024-12-14 20:35:00|2941.86|2930.36|2933.4|2921.9|2948.77|2937.27|2925.18|2913.68|984
1734208800000|2024-12-14 20:40:00|2933.41|2921.91|2917.78|2906.28|2933.41|2921.91|2916.93|2905.43|907
1734209100000|2024-12-14 20:45:00|2917.89|2906.39|2919.16|2907.66|2930.59|2919.09|2912.78|2901.28|945
1734209400000|2024-12-14 20:50:00|2919.58|2908.08|2904.69|2893.19|2933.41|2921.91|2904.69|2893.19|1007
1734209700000|2024-12-14 20:55:00|2904.6|2893.1|2895.6|2884.1|2905.16|2893.66|2892.32|2880.82|962
1734210000000|2024-12-14 21:00:00|2895.61|2884.11|2899.72|2888.22|2901.64|2890.14|2890.11|2878.61|1037
1734210300000|2024-12-14 21:05:00|2899.58|2888.08|2905.27|2893.77|2914.57|2903.07|2892.14|2880.64|997
1734210600000|2024-12-14 21:10:00|2905.38|2893.88|2937.07|2925.57|2937.93|2926.43|2896.84|2885.34|1039
1734210900000|2024-12-14 21:15:00|2937.04|2925.54|2945.69|2934.19|2957.14|2945.64|2935.65|2924.15|1116
1734211200000|2024-12-14 21:20:00|2945.81|2934.31|2959.67|2948.17|2962.99|2951.49|2944|2932.5|1053
1734211500000|2024-12-14 21:25:00|2959.72|2948.22|2970.89|2959.39|2972.18|2960.68|2952.86|2941.36|1045
1734211800000|2024-12-14 21:30:00|2970.74|2959.24|2952.62|2941.12|2970.74|2959.24|2936.49|2924.99|1041
1734212100000|2024-12-14 21:35:00|2952.6|2941.1|2954.24|2942.74|2963.54|2952.04|2950.65|2939.15|1033
1734212400000|2024-12-14 21:40:00|2954.13|2942.63|2966.88|2955.38|2971.51|2960.01|2952.94|2941.44|984
1734212700000|2024-12-14 21:45:00|2966.91|2955.41|2954.62|2943.12|2966.91|2955.41|2953.77|2942.27|1034
1734213000000|2024-12-14 21:50:00|2954.63|2943.13|2946.85|2935.35|2957.31|2945.81|2944.44|2932.94|988
1734213300000|2024-12-14 21:55:00|2946.8|2935.3|2949.16|2937.66|2952.51|2941.01|2945.76|2934.26|977
1734213600000|2024-12-14 22:00:00|2949.23|2937.73|2934.05|2922.55|2952.29|2940.79|2933.96|2922.46|1014
1734213900000|2024-12-14 22:05:00|2933.99|2922.49|2927.92|2916.42|2945.35|2933.85|2926.66|2915.16|823
1734214200000|2024-12-14 22:10:00|2927.43|2915.93|2915.91|2904.41|2927.53|2916.03|2912.13|2900.63|696
1734214500000|2024-12-14 22:15:00|2915.89|2904.39|2917.66|2906.16|2925.37|2913.87|2912.42|2900.92|952
1734214800000|2024-12-14 22:20:00|2917.56|2906.06|2929.3|2917.8|2931.31|2919.81|2916.96|2905.46|843
1734215100000|2024-12-14 22:25:00|2929.29|2917.79|2936.85|2925.35|2941.97|2930.47|2924.21|2912.71|794
1734215400000|2024-12-14 22:30:00|2936.86|2925.36|2925.85|2914.35|2940.84|2929.34|2923.16|2911.66|835
1734215700000|2024-12-14 22:35:00|2925.69|2914.19|2944.76|2933.26|2951.47|2939.97|2925.69|2914.19|827
1734216000000|2024-12-14 22:40:00|2944.71|2933.21|2964.98|2953.48|2968.24|2956.74|2939.2|2927.7|799
1734216300000|2024-12-14 22:45:00|2965|2953.5|2945.07|2933.57|2965|2953.5|2945.02|2933.52|610
1734216600000|2024-12-14 22:50:00|2945|2933.5|2961.88|2950.38|2961.95|2950.45|2945|2933.5|704
1734216900000|2024-12-14 22:55:00|2961.85|2950.35|2938.72|2927.22|2961.85|2950.35|2937.45|2925.95|775
1734217200000|2024-12-14 23:00:00|2938.65|2927.15|2909.56|2898.06|2943.62|2932.12|2906.62|2895.12|892
1734217500000|2024-12-14 23:05:00|2909.7|2898.2|2922.19|2910.69|2922.91|2911.41|2902.96|2891.46|963
1734217800000|2024-12-14 23:10:00|2922.27|2910.77|2923.48|2911.98|2925.93|2914.43|2918.08|2906.58|892
1734218100000|2024-12-14 23:15:00|2923.5|2912|2938.72|2927.22|2941.02|2929.52|2919.62|2908.12|1049
1734218400000|2024-12-14 23:20:00|2938.66|2927.16|2922.63|2911.13|2939.54|2928.04|2921.83|2910.33|1028
1734218700000|2024-12-14 23:25:00|2922.64|2911.14|2918.3|2906.8|2924.14|2912.64|2917.3|2905.8|874
1734219000000|2024-12-14 23:30:00|2918.34|2906.84|2904.77|2893.27|2928.69|2917.19|2901.15|2889.65|980
1734219300000|2024-12-14 23:35:00|2904.88|2893.38|2909.39|2897.89|2912.32|2900.82|2901.42|2889.92|966
1734219600000|2024-12-14 23:40:00|2909.41|2897.91|2903.61|2892.11|2910.48|2898.98|2899.82|2888.32|931
1734219900000|2024-12-14 23:45:00|2903.63|2892.13|2903.72|2892.22|2909.78|2898.28|2898.16|2886.66|915
1734220200000|2024-12-14 23:50:00|2903.82|2892.32|2914.71|2903.21|2914.82|2903.32|2903.51|2892.01|719
1734220500000|2024-12-14 23:55:00|2914.82|2903.32|2917.31|2905.81|2922.19|2910.69|2912.69|2901.19|924
1734220800000|2024-12-15 00:00:00|2917.32|2905.82|2948.26|2936.76|2949.57|2938.07|2911.56|2900.06|1077
1734221100000|2024-12-15 00:05:00|2948.25|2936.75|2926.16|2914.66|2952.96|2941.46|2923.32|2911.82|1081
1734221400000|2024-12-15 00:10:00|2926.17|2914.67|2910.19|2898.69|2926.17|2914.67|2899.22|2887.72|1049
1734221700000|2024-12-15 00:15:00|2910.03|2898.53|2917.36|2905.86|2928.12|2916.62|2903.72|2892.22|1073
1734222000000|2024-12-15 00:20:00|2917.19|2905.69|2910.35|2898.85|2920.4|2908.9|2910.35|2898.85|921
1734222300000|2024-12-15 00:25:00|2910.38|2898.88|2918.81|2907.31|2920.12|2908.62|2904.41|2892.91|997
1734222600000|2024-12-15 00:30:00|2919.06|2907.56|2896.71|2885.21|2919.06|2907.56|2896.31|2884.81|994
1734222900000|2024-12-15 00:35:00|2896.74|2885.24|2868.29|2856.79|2896.74|2885.24|2867.26|2855.76|1062
1734223200000|2024-12-15 00:40:00|2868.21|2856.71|2869.62|2858.12|2877.78|2866.28|2860.64|2849.14|1033
1734223500000|2024-12-15 00:45:00|2869.5|2858|2862.29|2850.79|2877.39|2865.89|2861.17|2849.67|1063
1734223800000|2024-12-15 00:50:00|2862.3|2850.8|2878.54|2867.04|2878.99|2867.49|2860.85|2849.35|978
1734224100000|2024-12-15 00:55:00|2878.67|2867.17|2878.27|2866.77|2888.15|2876.65|2875.62|2864.12|979
1734224400000|2024-12-15 01:00:00|2878.31|2866.81|2877.09|2865.59|2890.5|2879|2875.81|2864.31|979
1734224700000|2024-12-15 01:05:00|2877.1|2865.6|2880.77|2869.27|2886.36|2874.86|2875.73|2864.23|928
1734225000000|2024-12-15 01:10:00|2880.67|2869.17|2878.47|2866.97|2886.61|2875.11|2875.77|2864.27|919
1734225300000|2024-12-15 01:15:00|2878.39|2866.89|2896.36|2884.86|2911.53|2903.12|2877.89|2866.39|994
1734225600000|2024-12-15 01:20:00|2896.43|2884.93|2909.83|2898.33|2912.2|2900.7|2895.33|2883.83|1000
1734225900000|2024-12-15 01:25:00|2909.88|2898.38|2910.06|2898.56|2927.01|2915.51|2905.23|2893.73|1075
1734226200000|2024-12-15 01:30:00|2909.97|2898.47|2917.88|2906.38|2928.81|2917.31|2907.69|2896.19|1071
1734226500000|2024-12-15 01:35:00|2917.76|2906.26|2910.88|2899.38|2923.82|2912.32|2907.84|2896.34|1021
1734226800000|2024-12-15 01:40:00|2911.31|2899.81|2911.77|2900.27|2916.22|2904.72|2907.33|2895.83|1026
1734227100000|2024-12-15 01:45:00|2912.2|2900.7|2926.33|2914.83|2926.58|2915.08|2906.07|2894.57|1085
1734227400000|2024-12-15 01:50:00|2926.32|2914.82|2945.82|2934.32|2948.05|2936.55|2922.08|2910.58|1034
1734227700000|2024-12-15 01:55:00|2945.79|2934.29|2944.8|2933.3|2948.18|2936.68|2937.68|2926.18|961
1734228000000|2024-12-15 02:00:00|2944.79|2933.29|2926.31|2914.81|2945.76|2934.26|2920.77|2909.27|1023
1734228300000|2024-12-15 02:05:00|2926.24|2914.74|2945.02|2933.52|2949.38|2937.88|2925.42|2913.92|895
1734228600000|2024-12-15 02:10:00|2945.06|2933.56|2938.47|2926.97|2959.98|2948.48|2937.61|2926.11|998
1734228900000|2024-12-15 02:15:00|2938.48|2926.98|2930.79|2919.29|2941.24|2929.74|2927.97|2916.47|936
1734229200000|2024-12-15 02:20:00|2930.81|2919.31|2923.61|2912.11|2931.17|2919.67|2922.09|2910.59|914
1734229500000|2024-12-15 02:25:00|2923.65|2912.15|2928.64|2917.14|2928.88|2917.38|2918.15|2906.65|947
1734229800000|2024-12-15 02:30:00|2928.73|2917.23|2922.44|2910.94|2936.42|2924.92|2919.45|2907.95|944
1734230100000|2024-12-15 02:35:00|2923.02|2911.52|2932.66|2921.16|2943.46|2931.96|2922.78|2911.28|894
1734230400000|2024-12-15 02:40:00|2932.59|2921.09|2932.16|2920.66|2936.94|2925.44|2924.83|2913.33|784
1734230700000|2024-12-15 02:45:00|2932.13|2920.63|2945.09|2933.59|2951.04|2939.54|2932.11|2920.61|1008
1734231000000|2024-12-15 02:50:00|2945.1|2933.6|2942.02|2930.52|2951.88|2940.38|2940.33|2928.83|913
1734231300000|2024-12-15 02:55:00|2942.06|2930.56|2933.89|2922.39|2947.59|2936.09|2933.22|2921.72|908
1734231600000|2024-12-15 03:00:00|2933.87|2922.37|2924.95|2913.45|2938.03|2926.53|2921.45|2909.95|794
1734231900000|2024-12-15 03:05:00|2924.63|2913.13|2922.41|2910.91|2932.05|2920.55|2918.14|2906.64|864
1734232200000|2024-12-15 03:10:00|2922.21|2910.71|2925.42|2913.92|2929.8|2918.3|2918.58|2907.08|847
1734232500000|2024-12-15 03:15:00|2925.51|2914.01|2916.98|2905.48|2932.06|2920.56|2916.71|2905.21|923
1734232800000|2024-12-15 03:20:00|2917.06|2905.56|2926.7|2915.2|2927.9|2916.4|2911.92|2900.42|856
1734233100000|2024-12-15 03:25:00|2926.69|2915.19|2917.75|2906.25|2926.71|2915.21|2913.08|2901.58|767
1734233400000|2024-12-15 03:30:00|2917.73|2906.23|2928.08|2916.58|2929.2|2917.7|2911.7|2900.2|896
1734233700000|2024-12-15 03:35:00|2928.06|2916.56|2930.21|2918.71|2937.03|2925.53|2925.58|2914.08|826
1734234000000|2024-12-15 03:40:00|2930.23|2918.73|2937.83|2926.33|2937.83|2926.33|2920.22|2908.72|924
1734234300000|2024-12-15 03:45:00|2937.79|2926.29|2935.32|2923.82|2942.59|2931.09|2930.32|2918.82|970
1734234600000|2024-12-15 03:50:00|2935.59|2924.09|2939.24|2927.74|2939.81|2928.31|2928.39|2916.89|887
1734234900000|2024-12-15 03:55:00|2939.13|2927.63|2935.21|2923.71|2948.29|2936.79|2933.93|2922.43|968
1734235200000|2024-12-15 04:00:00|2935.26|2923.76|2945.39|2933.89|2946.15|2934.65|2930.43|2918.93|963
1734235500000|2024-12-15 04:05:00|2945.46|2933.96|2946.92|2935.42|2954.07|2942.57|2942.39|2930.89|924
1734235800000|2024-12-15 04:10:00|2946.89|2935.39|2966.1|2954.6|2966.11|2954.61|2945.57|2934.07|911
1734236100000|2024-12-15 04:15:00|2966.07|2954.57|2976.74|2965.24|2993.04|2981.54|2965.54|2954.04|1106
1734236400000|2024-12-15 04:20:00|2976.69|2965.19|2962.44|2950.94|2980.8|2970.41|2960.2|2948.7|1091
1734236700000|2024-12-15 04:25:00|2962.43|2950.93|2947.2|2935.7|2964.33|2952.83|2945.66|2934.16|1065
1734237000000|2024-12-15 04:30:00|2946.9|2935.4|2942.23|2930.73|2958.72|2947.22|2938.24|2926.74|1001
1734237300000|2024-12-15 04:35:00|2942.32|2930.82|2944.77|2933.27|2947.94|2936.44|2934.04|2922.54|958
1734237600000|2024-12-15 04:40:00|2944.82|2933.32|2929.11|2917.61|2951.49|2939.99|2926.78|2915.28|988
1734237900000|2024-12-15 04:45:00|2929.48|2917.98|2935.14|2923.64|2940.08|2928.58|2929.42|2917.92|973
1734238200000|2024-12-15 04:50:00|2935.22|2923.72|2939.97|2928.47|2948.78|2937.28|2933.12|2921.62|956
1734238500000|2024-12-15 04:55:00|2939.95|2928.45|2946.41|2934.91|2949.67|2939.27|2938.6|2927.1|957
1734238800000|2024-12-15 05:00:00|2946.13|2934.63|2944.68|2933.18|2952.13|2940.63|2939.18|2927.68|1009
1734239100000|2024-12-15 05:05:00|2944.66|2933.16|2938.29|2926.79|2945|2933.5|2936.05|2924.55|952
1734239400000|2024-12-15 05:10:00|2938.03|2926.53|2927.12|2915.62|2938.11|2926.61|2922.01|2910.51|894
1734239700000|2024-12-15 05:15:00|2927.38|2915.88|2915.81|2904.31|2932.55|2921.05|2912.97|2901.47|1032
1734240000000|2024-12-15 05:20:00|2915.8|2904.3|2922.35|2910.85|2925.04|2913.54|2915.4|2903.9|950
1734240300000|2024-12-15 05:25:00|2922.45|2910.95|2938.85|2927.35|2938.85|2927.35|2920.95|2909.45|956
1734240600000|2024-12-15 05:30:00|2938.7|2927.2|2944.22|2932.72|2958.18|2946.68|2936.87|2925.37|1020
1734240900000|2024-12-15 05:35:00|2944.23|2932.73|2960.19|2948.69|2961.16|2949.66|2938.58|2927.08|934
1734241200000|2024-12-15 05:40:00|2960.08|2948.58|2965.28|2953.78|2968.59|2957.09|2954.89|2943.39|1034
1734241500000|2024-12-15 05:45:00|2965.35|2953.85|2970.13|2958.63|2973.89|2962.39|2960.1|2948.6|1027
1734241800000|2024-12-15 05:50:00|2970.07|2958.57|2950.51|2939.01|2973.28|2961.78|2948.28|2936.78|1008
1734242100000|2024-12-15 05:55:00|2950.6|2939.1|2952.11|2940.61|2955.23|2943.73|2948.46|2936.96|841
1734242400000|2024-12-15 06:00:00|2952.01|2940.51|2971.78|2960.28|2971.88|2960.38|2946.42|2934.92|932
1734242700000|2024-12-15 06:05:00|2971.72|2960.22|2973.61|2962.11|2973.61|2962.11|2961.14|2949.64|934
1734243000000|2024-12-15 06:10:00|2973.7|2962.2|2971.23|2959.73|2976.47|2964.97|2966.79|2955.29|897
1734243300000|2024-12-15 06:15:00|2971.1|2959.6|2974.6|2963.1|2981.04|2969.54|2968.36|2956.86|993
1734243600000|2024-12-15 06:20:00|2974.39|2962.89|2984.82|2973.32|2988.01|2976.51|2966.52|2955.02|923
1734243900000|2024-12-15 06:25:00|2984.79|2973.29|2974.39|2962.89|2984.97|2973.47|2974.3|2962.8|894
1734244200000|2024-12-15 06:30:00|2974.31|2962.81|2967.64|2956.14|2976.61|2965.11|2966.77|2955.27|817
1734244500000|2024-12-15 06:35:00|2967.68|2956.18|2954.93|2943.43|2968.54|2957.04|2954.89|2943.39|868
1734244800000|2024-12-15 06:40:00|2954.89|2943.39|2948.7|2937.2|2954.89|2943.39|2944.88|2933.38|934
1734245100000|2024-12-15 06:45:00|2949.03|2937.53|2946.44|2934.94|2953.73|2942.23|2940.03|2928.53|882
1734245400000|2024-12-15 06:50:00|2946.34|2934.84|2942.4|2930.9|2946.72|2935.22|2936.76|2925.26|823
1734245700000|2024-12-15 06:55:00|2942.36|2930.86|2940.28|2928.78|2952.22|2940.72|2938.3|2926.8|970
1734246000000|2024-12-15 07:00:00|2940.29|2928.79|2941.2|2929.7|2949.57|2938.07|2936.35|2924.85|979
1734246300000|2024-12-15 07:05:00|2941.04|2929.54|2923.54|2912.04|2941.13|2929.63|2923.53|2912.03|681
1734246600000|2024-12-15 07:10:00|2923.52|2912.02|2923.71|2912.21|2929.88|2918.38|2917.3|2905.8|916
1734246900000|2024-12-15 07:15:00|2923.77|2912.27|2916.98|2905.48|2931.34|2919.84|2916.29|2904.79|863
1734247200000|2024-12-15 07:20:00|2917.43|2905.93|2907.48|2895.98|2917.5|2906|2904.38|2892.88|840
1734247500000|2024-12-15 07:25:00|2907.52|2896.02|2889.8|2878.3|2909.52|2898.02|2887.93|2876.43|905
1734247800000|2024-12-15 07:30:00|2890.07|2878.57|2868.87|2857.37|2899.1|2887.6|2865.04|2853.54|1046
1734248100000|2024-12-15 07:35:00|2869.31|2857.81|2867.56|2856.06|2875.59|2864.09|2865.81|2854.31|1054
1734248400000|2024-12-15 07:40:00|2867.73|2856.23|2869.84|2858.34|2874.63|2863.13|2863.3|2851.8|978
1734248700000|2024-12-15 07:45:00|2869.73|2858.23|2885.72|2874.22|2885.78|2874.28|2869.7|2858.2|1017
1734249000000|2024-12-15 07:50:00|2885.74|2874.24|2880.85|2869.35|2888.98|2877.48|2879.47|2867.97|946
1734249300000|2024-12-15 07:55:00|2880.96|2869.46|2881.65|2870.15|2884.06|2872.56|2875.06|2863.56|904
1734249600000|2024-12-15 08:00:00|2881.64|2870.14|2874.2|2862.7|2898.74|2887.24|2868.95|2857.45|983
1734249900000|2024-12-15 08:05:00|2874.18|2862.68|2867.01|2855.51|2883.99|2872.49|2866.24|2854.74|1004
1734250200000|2024-12-15 08:10:00|2866.91|2855.41|2862.94|2851.44|2869.56|2858.06|2860.88|2849.38|950
1734250500000|2024-12-15 08:15:00|2863|2851.5|2867.95|2856.45|2872.36|2860.86|2862.54|2851.04|1082
1734250800000|2024-12-15 08:20:00|2867.67|2856.17|2867.42|2855.92|2878.82|2867.32|2866.25|2854.75|1014
1734251100000|2024-12-15 08:25:00|2867.51|2856.01|2872.36|2860.86|2876.99|2865.49|2867.51|2856.01|979
1734251400000|2024-12-15 08:30:00|2872.37|2860.87|2875.47|2863.97|2882.97|2871.47|2872.31|2860.81|1064
1734251700000|2024-12-15 08:35:00|2875.56|2864.06|2875.64|2864.14|2881.53|2870.03|2870.8|2859.3|1001
1734252000000|2024-12-15 08:40:00|2875.76|2864.26|2884.23|2872.73|2893.35|2881.85|2871.75|2860.25|926
1734252300000|2024-12-15 08:45:00|2884.21|2872.71|2908.45|2896.95|2912.86|2901.36|2882.49|2870.99|964
1734252600000|2024-12-15 08:50:00|2908.56|2897.06|2913.59|2902.09|2915.78|2904.28|2897.42|2885.92|860
1734252900000|2024-12-15 08:55:00|2913.88|2902.38|2902.87|2891.37|2914.74|2903.24|2897.66|2886.16|887
1734253200000|2024-12-15 09:00:00|2903|2891.5|2891.52|2880.02|2905.3|2893.8|2887.88|2876.38|976
1734253500000|2024-12-15 09:05:00|2891.5|2880|2909.81|2898.31|2910.93|2899.43|2887.43|2875.93|932
1734253800000|2024-12-15 09:10:00|2909.76|2898.26|2892.23|2880.73|2916.14|2904.64|2891.89|2880.39|1038
1734254100000|2024-12-15 09:15:00|2892.79|2881.29|2890.87|2879.37|2896.54|2885.04|2886.81|2875.31|1000
1734254400000|2024-12-15 09:20:00|2890.32|2878.82|2882.99|2871.49|2893.89|2882.39|2881.12|2869.62|907
1734254700000|2024-12-15 09:25:00|2883.19|2871.69|2877.62|2866.12|2887.76|2876.26|2873.01|2861.51|972
1734255000000|2024-12-15 09:30:00|2877.73|2866.23|2875.32|2863.82|2880.47|2868.97|2874.46|2862.96|892
1734255300000|2024-12-15 09:35:00|2875.15|2863.65|2878.02|2866.52|2879.56|2868.06|2873.17|2861.67|926
1734255600000|2024-12-15 09:40:00|2878.16|2866.66|2877.95|2866.45|2884.79|2873.29|2876.57|2865.07|902
1734255900000|2024-12-15 09:45:00|2877.96|2866.46|2891.58|2880.08|2893.19|2881.69|2877.47|2865.97|923
1734256200000|2024-12-15 09:50:00|2891.72|2880.22|2889.72|2878.22|2891.92|2880.42|2884.92|2873.42|830
1734256500000|2024-12-15 09:55:00|2889.78|2878.28|2886.55|2875.05|2900.42|2888.92|2885.23|2873.73|888
1734256800000|2024-12-15 10:00:00|2886.74|2875.24|2896.56|2885.06|2896.56|2885.06|2886.74|2875.24|868
1734257100000|2024-12-15 10:05:00|2897.17|2885.67|2900.76|2889.26|2904.56|2893.06|2895.95|2884.45|853
1734257400000|2024-12-15 10:10:00|2900.84|2889.34|2893|2881.5|2909.98|2898.48|2887.66|2876.16|887
1734257700000|2024-12-15 10:15:00|2893.06|2881.56|2903.41|2891.91|2905.58|2894.08|2891.48|2879.98|947
1734258000000|2024-12-15 10:20:00|2903.4|2891.9|2892.4|2880.9|2907.6|2896.1|2891.36|2879.86|933
1734258300000|2024-12-15 10:25:00|2892.38|2880.88|2892.14|2880.64|2900.49|2888.99|2891.46|2879.96|916
1734258600000|2024-12-15 10:30:00|2892.18|2880.68|2900.57|2889.07|2904.48|2892.98|2892.18|2880.68|972
1734258900000|2024-12-15 10:35:00|2900.68|2889.18|2896.4|2884.9|2904.57|2893.07|2894.74|2883.24|908
1734259200000|2024-12-15 10:40:00|2896.37|2884.87|2898.62|2887.12|2902.74|2891.24|2891.29|2879.79|841
1734259500000|2024-12-15 10:45:00|2898.54|2887.04|2889.54|2878.04|2899.52|2888.02|2887.44|2875.94|973
1734259800000|2024-12-15 10:50:00|2889.58|2878.08|2896.84|2885.34|2899.66|2888.16|2885.59|2874.09|952
1734260100000|2024-12-15 10:55:00|2896.95|2885.45|2881.89|2870.39|2898.88|2887.38|2881.87|2870.37|895
1734260400000|2024-12-15 11:00:00|2881.61|2870.11|2877.75|2866.25|2887.3|2875.8|2872.54|2861.04|1045
1734260700000|2024-12-15 11:05:00|2877.77|2866.27|2887.55|2876.05|2889.56|2878.06|2877.13|2865.63|940
1734261000000|2024-12-15 11:10:00|2887.48|2875.98|2882.54|2871.04|2896.45|2884.95|2878.46|2866.96|907
1734261300000|2024-12-15 11:15:00|2882.6|2871.1|2880.13|2868.63|2896.74|2885.24|2879.09|2867.59|979
1734261600000|2024-12-15 11:20:00|2880.14|2868.64|2879.51|2868.01|2886.4|2874.9|2874.54|2863.04|926
1734261900000|2024-12-15 11:25:00|2879.56|2868.06|2877.74|2866.24|2889.84|2878.34|2877.5|2866|881
1734262200000|2024-12-15 11:30:00|2877.69|2866.19|2868.65|2857.15|2879.12|2867.62|2867.54|2856.04|914
1734262500000|2024-12-15 11:35:00|2868.72|2857.22|2870.65|2859.15|2872.14|2860.64|2864.27|2852.77|916
1734262800000|2024-12-15 11:40:00|2870.71|2859.21|2874.35|2862.85|2876.05|2864.55|2870.11|2858.61|983
1734263100000|2024-12-15 11:45:00|2874.29|2862.79|2867.83|2856.33|2876.14|2864.64|2867.04|2855.54|913
1734263400000|2024-12-15 11:50:00|2867.87|2856.37|2867.44|2855.94|2870.44|2858.94|2863.44|2851.94|930
1734263700000|2024-12-15 11:55:00|2867.62|2856.12|2884.6|2873.1|2884.83|2873.33|2867.44|2855.94|968
1734264000000|2024-12-15 12:00:00|2884.61|2873.11|2891.9|2880.4|2901.61|2890.11|2879.62|2868.12|1089
1734264300000|2024-12-15 12:05:00|2891.87|2880.37|2872.51|2861.01|2897.49|2885.99|2867.48|2855.98|1026
1734264600000|2024-12-15 12:10:00|2872.77|2861.27|2850.34|2838.84|2874.39|2862.89|2848.25|2836.75|1016
1734264900000|2024-12-15 12:15:00|2850.21|2838.71|2852.37|2840.87|2863.62|2852.12|2843.89|2832.39|1101
1734265200000|2024-12-15 12:20:00|2852.36|2840.86|2859.92|2848.42|2868.01|2856.51|2851.07|2839.57|1067
1734265500000|2024-12-15 12:25:00|2859.9|2848.4|2855.52|2844.02|2864.54|2853.04|2853.4|2841.9|979
1734265800000|2024-12-15 12:30:00|2855.51|2844.01|2855.37|2843.87|2864|2852.5|2851.81|2840.31|1066
1734266100000|2024-12-15 12:35:00|2855.32|2843.82|2864.24|2852.74|2865.1|2853.6|2851.22|2839.72|1041
1734266400000|2024-12-15 12:40:00|2864.35|2852.85|2864.07|2852.57|2869.2|2857.7|2851.8|2840.3|1088
1734266700000|2024-12-15 12:45:00|2864.1|2852.6|2847.45|2835.95|2865.26|2853.76|2847.12|2835.62|1098
1734267000000|2024-12-15 12:50:00|2847.42|2835.92|2851.58|2840.08|2853.21|2841.71|2846.52|2835.02|1070
1734267300000|2024-12-15 12:55:00|2851.52|2840.02|2854.22|2842.72|2858.97|2847.47|2850.21|2838.71|1027
1734267600000|2024-12-15 13:00:00|2854.39|2842.89|2850.38|2838.88|2857.49|2845.99|2847.37|2835.87|1040
1734267900000|2024-12-15 13:05:00|2850.85|2839.35|2843.24|2831.74|2853.89|2842.39|2842.56|2831.06|961
1734268200000|2024-12-15 13:10:00|2843.1|2831.6|2844.54|2833.04|2856.11|2844.61|2840.1|2828.6|945
1734268500000|2024-12-15 13:15:00|2844.75|2833.25|2839.74|2828.24|2844.75|2833.25|2834.4|2822.9|913
1734268800000|2024-12-15 13:20:00|2839.69|2828.19|2853.63|2842.13|2859.57|2848.07|2838.36|2826.86|964
1734269100000|2024-12-15 13:25:00|2853.53|2842.03|2865.5|2854|2869.24|2857.74|2852.67|2841.17|1064
1734269400000|2024-12-15 13:30:00|2865.64|2854.14|2860.53|2849.03|2866.93|2855.43|2848.55|2837.05|1010
1734269700000|2024-12-15 13:35:00|2860.45|2848.95|2876.45|2864.95|2878.32|2866.82|2856.63|2845.13|1030
1734270000000|2024-12-15 13:40:00|2876.43|2864.93|2877.12|2865.62|2883.29|2871.79|2873.62|2862.12|912
1734270300000|2024-12-15 13:45:00|2877.18|2865.68|2880.51|2869.01|2884.89|2873.39|2873|2861.5|980
1734270600000|2024-12-15 13:50:00|2880.53|2869.03|2870.31|2858.81|2886.38|2874.88|2869.51|2858.01|1029
1734270900000|2024-12-15 13:55:00|2870.5|2859|2859.65|2848.15|2871.45|2859.95|2858.63|2847.13|1071
1734271200000|2024-12-15 14:00:00|2859.56|2848.06|2880.13|2868.63|2883.67|2872.17|2859.51|2848.01|1066
1734271500000|2024-12-15 14:05:00|2880.16|2868.66|2883.11|2871.61|2890.96|2879.46|2880.16|2868.66|966
1734271800000|2024-12-15 14:10:00|2883.1|2871.6|2886.85|2875.35|2890.88|2879.38|2882.5|2871|905
1734272100000|2024-12-15 14:15:00|2886.9|2875.4|2893.75|2882.25|2894.17|2882.67|2883.02|2871.52|1043
1734272400000|2024-12-15 14:20:00|2893.77|2882.27|2897.2|2885.7|2898.56|2887.06|2882.9|2871.4|956
1734272700000|2024-12-15 14:25:00|2897.19|2885.69|2899.15|2887.65|2904.84|2893.34|2895.95|2884.45|951
1734273000000|2024-12-15 14:30:00|2899.32|2887.82|2888.21|2876.71|2900.43|2888.93|2887.17|2875.67|994
1734273300000|2024-12-15 14:35:00|2889.41|2877.91|2894.2|2882.7|2899.53|2888.03|2888.93|2877.43|1017
1734273600000|2024-12-15 14:40:00|2894.17|2882.67|2897|2885.5|2899.31|2887.81|2892.08|2880.58|904
1734273900000|2024-12-15 14:45:00|2896.78|2885.28|2889.93|2878.43|2897.13|2885.63|2885.9|2874.4|955
1734274200000|2024-12-15 14:50:00|2889.82|2878.32|2894.85|2883.35|2897.38|2885.88|2888.31|2876.81|843
1734274500000|2024-12-15 14:55:00|2895|2883.5|2912.17|2900.67|2912.74|2901.24|2894.79|2883.29|965
1734274800000|2024-12-15 15:00:00|2912.19|2900.69|2890.64|2879.14|2913.51|2902.01|2887.63|2876.13|1013
1734275100000|2024-12-15 15:05:00|2890.62|2879.12|2893.21|2881.71|2898.31|2886.81|2889.23|2877.73|866
1734275400000|2024-12-15 15:10:00|2893.35|2881.85|2900.02|2888.52|2902.17|2890.67|2893.35|2881.85|900
1734275700000|2024-12-15 15:15:00|2899.83|2888.33|2907.07|2895.57|2907.07|2895.57|2894.97|2883.47|911
1734276000000|2024-12-15 15:20:00|2906.97|2895.47|2904.83|2893.33|2913.29|2901.79|2904.81|2893.31|867
1734276300000|2024-12-15 15:25:00|2904.74|2893.24|2922.16|2910.66|2922.16|2910.66|2903.26|2891.76|934
1734276600000|2024-12-15 15:30:00|2922.37|2910.87|2929.54|2918.04|2930.63|2919.13|2918.81|2907.31|922
1734276900000|2024-12-15 15:35:00|2929.65|2918.15|2934.35|2922.85|2935.06|2923.56|2923.32|2911.82|905
1734277200000|2024-12-15 15:40:00|2934.58|2923.08|2929.39|2917.89|2938.64|2927.14|2927.63|2916.13|875
1734277500000|2024-12-15 15:45:00|2929.37|2917.87|2918.34|2906.84|2931.18|2919.68|2918.34|2906.84|847
1734277800000|2024-12-15 15:50:00|2918.12|2906.62|2919.09|2907.59|2922.93|2911.43|2915.27|2903.77|887
1734278100000|2024-12-15 15:55:00|2919.08|2907.58|2918.38|2906.88|2925.33|2913.83|2916.97|2905.47|796
1734278400000|2024-12-15 16:00:00|2918.35|2906.85|2917.12|2905.62|2918.8|2907.3|2908.08|2896.58|980
1734278700000|2024-12-15 16:05:00|2916.77|2905.27|2926.82|2915.32|2933.87|2922.37|2916.55|2905.05|962
1734279000000|2024-12-15 16:10:00|2926.59|2915.09|2938.13|2926.63|2941.21|2929.71|2926.59|2915.09|961
1734279300000|2024-12-15 16:15:00|2938.23|2926.73|2931.03|2919.53|2941.35|2929.85|2928.52|2917.02|908
1734279600000|2024-12-15 16:20:00|2931.07|2919.57|2939.46|2927.96|2940.24|2928.74|2928.09|2916.59|953
1734279900000|2024-12-15 16:25:00|2940.07|2928.57|2928.68|2917.18|2946.08|2934.58|2928.03|2916.53|1027
1734280200000|2024-12-15 16:30:00|2928.84|2917.34|2944.48|2932.98|2946.9|2935.4|2923.59|2912.09|1008
1734280500000|2024-12-15 16:35:00|2944.18|2932.68|2963.74|2952.24|2965.12|2953.62|2944.1|2932.6|1103
1734280800000|2024-12-15 16:40:00|2963.89|2952.39|2955.9|2944.4|2964.46|2952.96|2951.77|2940.27|997
1734281100000|2024-12-15 16:45:00|2955.93|2944.43|2944.44|2932.94|2956.15|2944.65|2943.14|2931.64|979
1734281400000|2024-12-15 16:50:00|2944.43|2932.93|2945.63|2934.13|2947.55|2936.05|2941.09|2929.59|1026
1734281700000|2024-12-15 16:55:00|2945.78|2934.28|2943.37|2931.87|2947.28|2935.78|2938.88|2927.38|1007
1734282000000|2024-12-15 17:00:00|2943.21|2931.71|2932.69|2921.19|2943.74|2932.24|2932.48|2920.98|1054
1734282300000|2024-12-15 17:05:00|2932.66|2921.16|2936.06|2924.56|2938.67|2927.17|2932.55|2921.05|1003
1734282600000|2024-12-15 17:10:00|2935.97|2924.47|2933.33|2921.83|2939.97|2928.47|2932.75|2921.25|1003
1734282900000|2024-12-15 17:15:00|2933.39|2921.89|2933.4|2921.9|2936.19|2924.69|2929.08|2917.58|903
1734283200000|2024-12-15 17:20:00|2933.46|2921.96|2930.87|2919.37|2939.31|2927.81|2929.55|2918.05|809
1734283500000|2024-12-15 17:25:00|2930.95|2919.45|2931.17|2919.67|2935.29|2923.79|2927.86|2916.36|889
1734283800000|2024-12-15 17:30:00|2931.08|2919.58|2944.17|2932.67|2944.17|2932.67|2931.08|2919.58|755
1734284100000|2024-12-15 17:35:00|2944.46|2932.96|2938.49|2926.99|2953.37|2941.87|2938.48|2926.98|827
1734284400000|2024-12-15 17:40:00|2938.64|2927.14|2936.89|2925.39|2939.22|2927.72|2932.95|2921.45|727
1734284700000|2024-12-15 17:45:00|2936.85|2925.35|2925.06|2913.56|2938.25|2926.75|2922.61|2911.11|798
1734285000000|2024-12-15 17:50:00|2925.03|2913.53|2923.02|2911.52|2929.42|2917.92|2921.22|2909.72|784
1734285300000|2024-12-15 17:55:00|2923.03|2911.53|2919.38|2907.88|2925.71|2914.21|2917.96|2906.46|991
1734285600000|2024-12-15 18:00:00|2919.37|2907.87|2924.18|2912.68|2924.83|2913.33|2919.09|2907.59|999
1734285900000|2024-12-15 18:05:00|2924.23|2912.73|2914.63|2903.13|2927.33|2915.83|2913.28|2901.78|923
1734286200000|2024-12-15 18:10:00|2914.89|2903.39|2906.15|2894.65|2914.93|2903.43|2903.73|2892.23|996
1734286500000|2024-12-15 18:15:00|2906.2|2894.7|2895.93|2884.43|2907.24|2895.74|2894.67|2883.17|952
1734286800000|2024-12-15 18:20:00|2895.91|2884.41|2900.43|2888.93|2901.19|2889.69|2893.23|2881.73|993
1734287100000|2024-12-15 18:25:00|2899.9|2888.4|2889.43|2877.93|2899.9|2888.4|2888.56|2877.06|935
1734287400000|2024-12-15 18:30:00|2889.52|2878.02|2889.37|2877.87|2896|2884.5|2885.24|2873.74|881
1734287700000|2024-12-15 18:35:00|2889.2|2877.7|2885.7|2874.2|2890.1|2878.6|2883.09|2871.59|923
1734288000000|2024-12-15 18:40:00|2885.67|2874.17|2890.58|2879.08|2893.24|2881.74|2884.31|2872.81|858
1734288300000|2024-12-15 18:45:00|2890.49|2878.99|2885.91|2874.41|2891.89|2880.39|2885.29|2873.79|910
1734288600000|2024-12-15 18:50:00|2885.9|2874.4|2894.19|2882.69|2895.73|2884.23|2885.1|2873.6|777
1734288900000|2024-12-15 18:55:00|2894.44|2882.94|2897.82|2886.32|2902.56|2891.06|2894.44|2882.94|894
1734289200000|2024-12-15 19:00:00|2897.96|2886.46|2914.79|2903.29|2921.99|2910.49|2897.96|2886.46|925
1734289500000|2024-12-15 19:05:00|2914.81|2903.31|2924.43|2912.93|2934.76|2923.26|2914.67|2903.17|904
1734289800000|2024-12-15 19:10:00|2923.39|2911.89|2915.51|2904.01|2927.3|2915.8|2910.7|2899.2|773
1734290100000|2024-12-15 19:15:00|2915.47|2903.97|2911.71|2900.21|2924.34|2912.84|2909.11|2897.61|821
1734290400000|2024-12-15 19:20:00|2911.73|2900.23|2907.99|2896.49|2914.14|2902.64|2904.56|2893.06|797
1734290700000|2024-12-15 19:25:00|2907.58|2896.08|2907.09|2895.59|2913.5|2902|2905.01|2893.51|704
1734291000000|2024-12-15 19:30:00|2907.04|2895.54|2917.27|2905.77|2918.08|2906.58|2903.16|2891.66|926
1734291300000|2024-12-15 19:35:00|2917.14|2905.64|2916.94|2905.44|2919.17|2907.67|2912.63|2901.13|795
1734291600000|2024-12-15 19:40:00|2917.09|2905.59|2913.03|2901.53|2922.06|2910.56|2911.77|2900.27|851
1734291900000|2024-12-15 19:45:00|2912.98|2901.48|2907.22|2895.72|2912.98|2901.48|2906.02|2894.52|717
1734292200000|2024-12-15 19:50:00|2907.28|2895.78|2901.93|2890.43|2909.19|2897.69|2898.86|2887.36|727
1734292500000|2024-12-15 19:55:00|2901.91|2890.41|2902.64|2891.14|2904.91|2893.41|2897.34|2885.84|840
1734292800000|2024-12-15 20:00:00|2902.65|2891.15|2898.83|2887.33|2908.31|2896.81|2896.18|2884.68|987
1734293100000|2024-12-15 20:05:00|2898.82|2887.32|2887.65|2876.15|2899.94|2888.44|2887.35|2875.85|909
1734293400000|2024-12-15 20:10:00|2887.68|2876.18|2894.05|2882.55|2899.72|2888.22|2887.67|2876.17|960
1734293700000|2024-12-15 20:15:00|2893.98|2882.48|2894.72|2883.22|2900.44|2888.94|2890.29|2878.79|835
1734294000000|2024-12-15 20:20:00|2894.74|2883.24|2904.19|2892.69|2907.14|2895.64|2894.06|2882.56|809
1734294300000|2024-12-15 20:25:00|2904.29|2892.79|2901.24|2889.74|2905.57|2894.07|2897.44|2885.94|719
1734294600000|2024-12-15 20:30:00|2901.29|2889.79|2904.11|2883.61|2920.55|2900.05|2901.29|2883.12|841
1734294900000|2024-12-15 20:35:00|2904.1|2883.6|2899.3|2878.8|2907.97|2887.47|2896.08|2875.58|750
1734295200000|2024-12-15 20:40:00|2899.31|2878.81|2896.94|2876.44|2901.85|2881.35|2896.92|2876.42|758
1734295500000|2024-12-15 20:45:00|2896.98|2876.48|2889.26|2868.76|2898.55|2878.05|2887.47|2866.97|790
1734295800000|2024-12-15 20:50:00|2889.3|2868.8|2883.14|2862.64|2891.07|2870.57|2882.83|2862.33|683
1734296100000|2024-12-15 20:55:00|2882.7|2862.2|2880.92|2860.42|2886.71|2866.21|2880.72|2860.22|654
1734296400000|2024-12-15 21:00:00|2880.88|2860.38|2869.41|2848.91|2883.11|2862.61|2869.35|2848.85|837
1734296700000|2024-12-15 21:05:00|2869.43|2848.93|2873.01|2852.51|2879.52|2859.02|2868.66|2848.16|896
1734297000000|2024-12-15 21:10:00|2872.99|2852.49|2863.48|2842.98|2874.69|2854.19|2861.91|2841.41|862
1734297300000|2024-12-15 21:15:00|2863.5|2843|2855.82|2835.32|2866.8|2846.3|2854.26|2833.76|839
1734297600000|2024-12-15 21:20:00|2855.21|2834.71|2841.42|2820.92|2855.21|2834.71|2841.24|2820.74|873
1734297900000|2024-12-15 21:25:00|2841.26|2820.76|2830.32|2809.82|2841.89|2821.39|2830.28|2809.78|1008
1734298200000|2024-12-15 21:30:00|2830.14|2809.64|2835.39|2814.89|2841.81|2821.31|2828.87|2808.37|1034
1734298500000|2024-12-15 21:35:00|2835.12|2814.62|2852.24|2831.74|2852.72|2832.22|2829.38|2808.88|1018
1734298800000|2024-12-15 21:40:00|2852.17|2831.67|2847.06|2826.56|2856.62|2836.12|2845.17|2824.67|1017
1734299100000|2024-12-15 21:45:00|2847.02|2826.52|2831.08|2810.58|2848.78|2828.28|2830.84|2810.34|996
1734299400000|2024-12-15 21:50:00|2831.15|2810.65|2825.28|2804.78|2832.52|2812.02|2823.04|2802.54|958
1734299700000|2024-12-15 21:55:00|2825.26|2804.76|2831.92|2811.42|2834.82|2814.32|2823.69|2803.19|947
1734300000000|2024-12-15 22:00:00|2831.85|2811.35|2819.46|2798.96|2833.5|2813|2816.9|2796.4|1014
1734300300000|2024-12-15 22:05:00|2819.52|2799.02|2816.21|2804.71|2827.37|2811.83|2808.35|2796.75|944
1734300600000|2024-12-15 22:10:00|2816.23|2804.73|2823.16|2811.66|2823.3|2811.8|2808.25|2796.75|693
1734300900000|2024-12-15 22:15:00|2823.13|2811.63|2840.65|2829.15|2841.4|2829.9|2823.13|2811.63|819
1734301200000|2024-12-15 22:20:00|2840.55|2829.05|2858.9|2847.4|2859.7|2848.2|2838.85|2827.35|595
1734301500000|2024-12-15 22:25:00|2859.1|2847.6|2841.2|2829.7|2860.6|2849.1|2841.2|2829.7|639
1734301800000|2024-12-15 22:30:00|2841|2829.5|2860.8|2849.3|2861.45|2849.95|2840.3|2828.8|498
1734302100000|2024-12-15 22:35:00|2860.95|2849.45|2856.2|2844.7|2861.49|2849.99|2850.73|2839.23|495
1734302400000|2024-12-15 22:40:00|2856.1|2844.6|2851.25|2839.75|2856.1|2844.6|2848.5|2837|416
1734302700000|2024-12-15 22:45:00|2851.12|2839.62|2855.15|2843.65|2855.19|2843.69|2851.1|2839.6|456
1734303000000|2024-12-15 22:50:00|2854.9|2843.4|2871.65|2860.15|2871.65|2860.15|2853.4|2841.9|436
1734303300000|2024-12-15 22:55:00|2874.75|2863.25|2882|2870.5|2888.15|2876.65|2869.85|2858.35|633
1734303600000|2024-12-15 23:00:00|2881.65|2870.15|2886.07|2874.57|2894.01|2882.51|2865.43|2853.93|848
1734303900000|2024-12-15 23:05:00|2886.45|2874.95|2892.45|2880.95|2921|2909.5|2882.95|2871.45|961
1734304200000|2024-12-15 23:10:00|2894.3|2882.8|2891.35|2879.85|2905.25|2893.75|2886.3|2874.8|787
1734304500000|2024-12-15 23:15:00|2891.37|2879.87|2916.8|2905.3|2917|2905.5|2890.4|2878.9|857
1734304800000|2024-12-15 23:20:00|2915.7|2904.2|2942.25|2930.75|2946.16|2934.66|2915.7|2904.2|933
1734305100000|2024-12-15 23:25:00|2942.75|2931.25|2956.25|2944.75|2965.25|2953.75|2935.25|2923.75|918
1734305400000|2024-12-15 23:30:00|2956.1|2944.6|2941.25|2929.75|2964.55|2953.05|2931.25|2919.75|999
1734305700000|2024-12-15 23:35:00|2941.75|2930.25|2949.85|2938.35|2956.2|2944.7|2936.6|2925.1|919
1734306000000|2024-12-15 23:40:00|2949.96|2938.46|2950.95|2939.45|2954.1|2942.6|2940.75|2929.25|915
1734306300000|2024-12-15 23:45:00|2950.97|2939.47|2956.05|2944.55|2960.95|2949.45|2940.6|2929.1|972
1734306600000|2024-12-15 23:50:00|2956.25|2944.75|2941.9|2930.4|2966.75|2955.25|2941.9|2930.4|807
1734306900000|2024-12-15 23:55:00|2941.8|2930.3|2930.4|2918.9|2944.35|2932.85|2917.25|2905.75|742
1734307200000|2024-12-16 00:00:00|2930.45|2918.95|2925.9|2914.4|2939.25|2927.75|2911.6|2900.1|855
1734307500000|2024-12-16 00:05:00|2925.5|2914|2918.25|2906.75|2939.35|2927.85|2916.55|2905.05|755
1734307800000|2024-12-16 00:10:00|2918.5|2907|2903.55|2892.05|2922.25|2910.75|2901.75|2890.25|730
1734308100000|2024-12-16 00:15:00|2904.48|2892.98|2907.78|2896.28|2916.36|2904.86|2896.49|2884.99|945
1734308400000|2024-12-16 00:20:00|2907.28|2895.78|2921.7|2910.2|2927.33|2915.83|2906.9|2895.4|949
1734308700000|2024-12-16 00:25:00|2922.33|2910.83|2919.4|2907.9|2929.8|2918.3|2911.25|2899.75|824
1734309000000|2024-12-16 00:30:00|2919.65|2908.15|2927.66|2916.16|2935.65|2924.15|2911.75|2900.25|975
1734309300000|2024-12-16 00:35:00|2927.48|2915.98|2927.3|2915.8|2942.05|2930.55|2916.9|2905.4|966
1734309600000|2024-12-16 00:40:00|2927.7|2916.2|2922.5|2911|2931.25|2919.75|2920.03|2908.53|937
1734309900000|2024-12-16 00:45:00|2922.25|2910.75|2961.25|2949.75|2962.75|2951.25|2921.7|2910.2|927
1734310200000|2024-12-16 00:50:00|2961.75|2950.25|2947.58|2936.08|2965|2953.5|2927.75|2916.25|930
1734310500000|2024-12-16 00:55:00|2947.62|2936.12|2952.6|2941.1|2954.9|2943.4|2940.3|2928.8|948
1734310800000|2024-12-16 01:00:00|2952.86|2941.36|2961|2949.5|2969.45|2957.95|2950.75|2939.25|923
1734311100000|2024-12-16 01:05:00|2960.9|2949.4|2950.71|2939.21|2980.4|2968.9|2947.9|2936.4|982
1734311400000|2024-12-16 01:10:00|2950.75|2939.25|2959.05|2947.55|2963.46|2951.96|2946.02|2934.52|942
1734311700000|2024-12-16 01:15:00|2958.8|2947.3|2966.57|2955.07|2968.32|2956.82|2950.88|2939.38|862
1734312000000|2024-12-16 01:20:00|2966.66|2955.16|2946.65|2935.15|2976.25|2964.75|2946.38|2934.88|897
1734312300000|2024-12-16 01:25:00|2946.6|2935.1|2932.63|2921.13|2946.92|2935.42|2927.55|2916.05|897
1734312600000|2024-12-16 01:30:00|2932.8|2921.3|2946.95|2935.45|2951.55|2940.05|2927|2915.5|772
1734312900000|2024-12-16 01:35:00|2947|2935.5|2933.89|2922.39|2948.4|2936.9|2932.15|2920.65|959
1734313200000|2024-12-16 01:40:00|2933.86|2922.36|2932.3|2920.8|2934.85|2923.35|2927|2915.5|636
1734313500000|2024-12-16 01:45:00|2932.34|2920.84|2930.85|2919.35|2940.9|2929.4|2923.25|2911.75|677
1734313800000|2024-12-16 01:50:00|2931.05|2919.55|2926.45|2914.95|2934.25|2922.75|2922.6|2911.1|571
1734314100000|2024-12-16 01:55:00|2926.34|2914.84|2924.75|2913.25|2928.95|2917.45|2920.26|2908.76|543
1734314400000|2024-12-16 02:00:00|2924.25|2912.75|2920.9|2909.4|2930.05|2918.55|2916.8|2905.3|799
1734314700000|2024-12-16 02:05:00|2920.5|2909|2917.95|2906.45|2924.05|2912.55|2907.45|2895.95|879
1734315000000|2024-12-16 02:10:00|2918.55|2907.05|2907.9|2896.4|2922.75|2911.25|2906.8|2895.3|762
1734315300000|2024-12-16 02:15:00|2907.89|2896.39|2895.22|2883.72|2908.32|2896.82|2890.14|2878.64|714
1734315600000|2024-12-16 02:20:00|2895.17|2883.67|2880.6|2869.1|2902.8|2891.3|2877.75|2866.25|759
1734315900000|2024-12-16 02:25:00|2880.4|2868.9|2872.7|2861.2|2886.78|2875.28|2867.55|2856.05|743
1734316200000|2024-12-16 02:30:00|2871.95|2860.45|2877.25|2865.75|2885.25|2873.75|2867.25|2855.75|741
1734316500000|2024-12-16 02:35:00|2876.97|2865.47|2886.22|2874.72|2888.95|2877.45|2876.25|2864.75|712
1734316800000|2024-12-16 02:40:00|2885.95|2874.45|2876.25|2864.75|2889.95|2878.45|2873.75|2862.25|616
1734317100000|2024-12-16 02:45:00|2875.75|2864.25|2874.25|2862.75|2885.5|2874|2870.95|2859.45|646
1734317400000|2024-12-16 02:50:00|2873.75|2862.25|2869.55|2858.05|2873.75|2862.25|2862.25|2850.75|611
1734317700000|2024-12-16 02:55:00|2869.6|2858.1|2873.83|2862.33|2875.74|2864.24|2864.3|2852.8|497
1734318000000|2024-12-16 03:00:00|2873.78|2862.28|2877.25|2865.75|2881.84|2870.34|2870.45|2858.95|655
1734318300000|2024-12-16 03:05:00|2877.1|2865.6|2864.05|2852.55|2878.75|2867.25|2862.25|2850.75|542
1734318600000|2024-12-16 03:10:00|2863.55|2852.05|2877.9|2866.4|2882.05|2870.55|2860.7|2849.2|681
1734318900000|2024-12-16 03:15:00|2877.95|2866.45|2871.75|2860.25|2878.12|2866.62|2864.85|2853.35|496
1734319200000|2024-12-16 03:20:00|2873.25|2861.75|2858.82|2847.32|2873.25|2861.75|2857.25|2845.75|615
1734319500000|2024-12-16 03:25:00|2858.25|2846.75|2871.9|2860.4|2872.45|2860.95|2858.25|2846.75|623
1734319800000|2024-12-16 03:30:00|2872.1|2860.6|2874|2862.5|2884.15|2872.65|2871.9|2860.4|518
1734320100000|2024-12-16 03:35:00|2873.8|2862.3|2862.55|2851.05|2875.75|2864.25|2861.3|2849.8|656
1734320400000|2024-12-16 03:40:00|2862.5|2851|2857.25|2845.75|2864.25|2852.75|2856.35|2844.85|684
1734320700000|2024-12-16 03:45:00|2857.1|2845.6|2856.86|2845.36|2863.75|2852.25|2846.6|2835.1|749
1734321000000|2024-12-16 03:50:00|2857.05|2845.55|2868.75|2857.25|2869.07|2857.57|2852.75|2841.25|574
1734321300000|2024-12-16 03:55:00|2867.75|2856.25|2871.15|2859.65|2875.05|2863.55|2866.22|2854.72|368
1734321600000|2024-12-16 04:00:00|2871.25|2859.75|2871.27|2859.77|2874.1|2862.6|2861.75|2850.25|398
1734321900000|2024-12-16 04:05:00|2870.85|2859.35|2869.45|2857.95|2874.25|2862.75|2864.5|2853|317
1734322200000|2024-12-16 04:10:00|2868.75|2857.25|2857.75|2846.25|2870.05|2858.55|2855.85|2844.35|413
1734322500000|2024-12-16 04:15:00|2858.1|2846.6|2865.1|2853.6|2868.05|2856.55|2853.25|2841.75|539
1734322800000|2024-12-16 04:20:00|2865.05|2853.55|2860.75|2849.25|2868.05|2856.55|2859.75|2848.25|481
1734323100000|2024-12-16 04:25:00|2861.25|2849.75|2857.75|2846.25|2863.9|2852.4|2852.25|2840.75|356
1734323400000|2024-12-16 04:30:00|2858.25|2846.75|2870|2858.5|2870.05|2858.55|2857.64|2846.14|403
1734323700000|2024-12-16 04:35:00|2870.1|2858.6|2861.25|2849.75|2872.05|2860.55|2860.25|2848.75|453
1734324000000|2024-12-16 04:40:00|2861.05|2849.55|2857.1|2845.6|2863.2|2851.7|2856.25|2844.75|397
1734324300000|2024-12-16 04:45:00|2857.05|2845.55|2856.75|2845.25|2859.25|2847.75|2853.75|2842.25|410
1734324600000|2024-12-16 04:50:00|2857.25|2845.75|2857.1|2845.6|2859.95|2848.45|2850.15|2838.65|532
1734324900000|2024-12-16 04:55:00|2856.6|2845.1|2864|2852.5|2865.1|2853.6|2855.85|2844.35|344
1734325200000|2024-12-16 05:00:00|2863.9|2852.4|2854.9|2843.4|2864.75|2853.25|2851.9|2840.4|740
1734325500000|2024-12-16 05:05:00|2854.85|2843.35|2866.4|2854.9|2869.05|2857.55|2848|2836.5|635
1734325800000|2024-12-16 05:10:00|2866.05|2854.55|2878.85|2867.35|2880.45|2868.95|2864|2852.5|561
1734326100000|2024-12-16 05:15:00|2879.85|2868.35|2895.28|2883.78|2896.25|2884.75|2877.75|2866.25|590
1734326400000|2024-12-16 05:20:00|2895.25|2883.75|2928.15|2916.65|2943.15|2931.65|2894.8|2883.3|720
1734326700000|2024-12-16 05:25:00|2928.58|2917.08|2922.29|2910.79|2943.9|2932.4|2915.55|2904.05|970
1734327000000|2024-12-16 05:30:00|2922.53|2911.03|2912.65|2901.15|2923.88|2912.38|2901.75|2890.25|915
1734327300000|2024-12-16 05:35:00|2913.15|2901.65|2907.7|2896.2|2914.53|2903.03|2902.61|2891.11|774
1734327600000|2024-12-16 05:40:00|2907.8|2896.3|2910.75|2899.25|2919.75|2908.25|2906.25|2894.75|745
1734327900000|2024-12-16 05:45:00|2911.15|2899.65|2915.3|2903.8|2920.05|2908.55|2905.95|2894.45|721
1734328200000|2024-12-16 05:50:00|2915.15|2903.65|2908.15|2896.65|2916.1|2904.6|2904.38|2892.88|633
1734328500000|2024-12-16 05:55:00|2908.05|2896.55|2900.4|2888.9|2908.25|2896.75|2900.35|2888.85|557
1734328800000|2024-12-16 06:00:00|2900.45|2888.95|2900.25|2888.75|2905.1|2893.6|2896.75|2885.25|854
1734329100000|2024-12-16 06:05:00|2900.1|2888.6|2923.1|2911.6|2923.5|2912|2891.3|2879.8|755
1734329400000|2024-12-16 06:10:00|2921.9|2910.4|2919.95|2908.45|2928.05|2916.55|2909.75|2898.25|756
1734329700000|2024-12-16 06:15:00|2918.55|2907.05|2926.05|2914.55|2936.1|2924.6|2918.25|2906.75|507
1734330000000|2024-12-16 06:20:00|2925.55|2914.05|2911.75|2900.25|2927.1|2915.6|2908.5|2897|619
1734330300000|2024-12-16 06:25:00|2912.04|2900.54|2913.1|2901.6|2915.25|2903.75|2906.9|2895.4|499
1734330600000|2024-12-16 06:30:00|2914.78|2903.28|2925.8|2914.3|2927.9|2916.4|2912.75|2901.25|522
1734330900000|2024-12-16 06:35:00|2927.3|2915.8|2917.05|2905.55|2927.95|2916.45|2915.75|2904.25|443
1734331200000|2024-12-16 06:40:00|2916.25|2904.75|2915.5|2904|2924.25|2912.75|2912.9|2901.4|373
1734331500000|2024-12-16 06:45:00|2916|2904.5|2904.25|2892.75|2916|2904.5|2901.65|2890.15|519
1734331800000|2024-12-16 06:50:00|2904.02|2892.52|2902.1|2890.6|2907.95|2896.45|2886.6|2875.1|496
1734332100000|2024-12-16 06:55:00|2902|2890.5|2897.28|2885.78|2903.25|2891.75|2895.45|2883.95|492
1734332400000|2024-12-16 07:00:00|2897.13|2885.63|2907.29|2895.79|2908.1|2896.6|2889.62|2878.12|502
1734332700000|2024-12-16 07:05:00|2907.22|2895.72|2904.25|2892.75|2910.7|2899.2|2896.94|2885.44|559
1734333000000|2024-12-16 07:10:00|2904.1|2892.6|2901.75|2890.25|2912.15|2900.65|2899.75|2888.25|526
1734333300000|2024-12-16 07:15:00|2902.25|2890.75|2921.25|2909.75|2923|2911.5|2901|2889.5|559
1734333600000|2024-12-16 07:20:00|2920.9|2909.4|2934.05|2922.55|2934.5|2923|2917.75|2906.25|718
1734333900000|2024-12-16 07:25:00|2934.1|2922.6|2931.3|2919.8|2936.5|2925|2924.25|2912.75|447
1734334200000|2024-12-16 07:30:00|2932.05|2920.55|2922.75|2911.25|2935.25|2923.75|2922.25|2910.75|451
1734334500000|2024-12-16 07:35:00|2923.75|2912.25|2938.25|2926.75|2947.05|2935.55|2921.75|2910.25|406
1734334800000|2024-12-16 07:40:00|2937.25|2925.75|2930.25|2918.75|2938.25|2926.75|2926.75|2915.25|517
1734335100000|2024-12-16 07:45:00|2929.75|2918.25|2948.25|2936.75|2954.25|2942.75|2928.75|2917.25|486
1734335400000|2024-12-16 07:50:00|2948.75|2937.25|2931.75|2920.25|2952.25|2940.75|2929.25|2917.75|452
1734335700000|2024-12-16 07:55:00|2931.25|2919.75|2933.25|2921.75|2939.6|2928.1|2927.45|2915.95|373
1734336000000|2024-12-16 08:00:00|2933.75|2922.25|2927.75|2916.25|2938.1|2926.6|2926.25|2914.75|516
1734336300000|2024-12-16 08:05:00|2928|2916.5|2926.25|2914.75|2932.3|2920.8|2917.55|2906.05|493
1734336600000|2024-12-16 08:10:00|2925.25|2913.75|2916.25|2904.75|2930.15|2918.65|2916|2904.5|558
1734336900000|2024-12-16 08:15:00|2916.55|2905.05|2899.25|2887.75|2917.35|2905.85|2896.5|2885|676
1734337200000|2024-12-16 08:20:00|2897.75|2886.25|2914.95|2903.45|2915.6|2904.1|2896.6|2885.1|569
1734337500000|2024-12-16 08:25:00|2913.31|2901.81|2899.27|2887.77|2913.9|2902.4|2894.2|2882.7|570
1734337800000|2024-12-16 08:30:00|2899.28|2887.78|2920.25|2908.75|2926.73|2915.23|2898.75|2887.25|634
1734338100000|2024-12-16 08:35:00|2919.25|2907.75|2922.75|2911.25|2931|2919.5|2915.25|2903.75|512
1734338400000|2024-12-16 08:40:00|2921.75|2910.25|2929.75|2918.25|2934.25|2922.75|2918.75|2907.25|510
1734338700000|2024-12-16 08:45:00|2929.25|2917.75|2934.75|2923.25|2937.3|2925.8|2927.25|2915.75|545
1734339000000|2024-12-16 08:50:00|2935|2923.5|2931.55|2920.05|2939.25|2927.75|2930.45|2918.95|393
1734339300000|2024-12-16 08:55:00|2932.05|2920.55|2942|2930.5|2945|2933.5|2932.05|2920.55|436
1734339600000|2024-12-16 09:00:00|2941.5|2930|2946.25|2934.75|2948.65|2937.15|2931.25|2919.75|699
1734339900000|2024-12-16 09:05:00|2947.65|2936.15|2943|2931.5|2955.32|2943.82|2934.75|2923.25|827
1734340200000|2024-12-16 09:10:00|2941.75|2930.25|2948.75|2937.25|2958.25|2946.75|2940.55|2929.05|539
1734340500000|2024-12-16 09:15:00|2949.25|2937.75|2945.25|2933.75|2953.8|2942.3|2934.4|2922.9|553
1734340800000|2024-12-16 09:20:00|2943.75|2932.25|2973.5|2962|2981.25|2969.75|2934.43|2922.93|697
1734341100000|2024-12-16 09:25:00|2973.55|2962.05|2956.25|2944.75|2979.65|2968.15|2950.25|2938.75|666
1734341400000|2024-12-16 09:30:00|2957.15|2945.65|2983.18|2971.68|2985.25|2973.75|2951.25|2939.75|760
1734341700000|2024-12-16 09:35:00|2984.25|2972.75|2998.07|2986.57|3000.25|2988.75|2975.25|2963.75|709
1734342000000|2024-12-16 09:40:00|2997.25|2985.75|3008.25|2996.75|3011|2999.5|2992.25|2980.75|828
1734342300000|2024-12-16 09:45:00|3008.5|2997|3005.65|2994.15|3012.95|3001.45|2991.25|2979.75|837
1734342600000|2024-12-16 09:50:00|3004.65|2993.15|2993.25|2981.75|3005.9|2994.4|2983.25|2971.75|745
1734342900000|2024-12-16 09:55:00|2993.75|2982.25|2996.5|2985|3007.25|2995.75|2993.15|2981.65|788
1734343200000|2024-12-16 10:00:00|2996.65|2985.15|3021.35|3009.85|3025.5|3014|2991.25|2979.75|898
1734343500000|2024-12-16 10:05:00|3021.45|3009.95|3030.25|3018.75|3039.85|3028.35|3020.4|3008.9|1038
1734343800000|2024-12-16 10:10:00|3030.33|3018.83|3014.4|3002.9|3032|3020.5|3009.25|2997.75|784
1734344100000|2024-12-16 10:15:00|3014.3|3002.8|3042.25|3030.75|3044.35|3032.85|3014.3|3002.8|754
1734344400000|2024-12-16 10:20:00|3042.75|3031.25|3044.25|3032.75|3048.28|3036.78|3027.35|3015.85|786
1734344700000|2024-12-16 10:25:00|3044.95|3033.45|3055.55|3044.05|3069.85|3058.35|3042.55|3031.05|952
1734345000000|2024-12-16 10:30:00|3055.75|3044.25|3075.56|3064.06|3088|3076.5|3053.75|3042.25|948
1734345300000|2024-12-16 10:35:00|3074.28|3062.78|3064.95|3053.45|3082.45|3070.95|3056.75|3045.25|1014
1734345600000|2024-12-16 10:40:00|3063.6|3052.1|3033.25|3021.75|3066.75|3055.25|3019.75|3008.25|864
1734345900000|2024-12-16 10:45:00|3033.15|3021.65|3039.03|3027.53|3045.25|3033.75|3026.75|3015.25|630
1734346200000|2024-12-16 10:50:00|3040.53|3029.03|3050.95|3039.45|3053.55|3042.05|3036.75|3025.25|638
1734346500000|2024-12-16 10:55:00|3048.75|3037.25|3039.2|3027.7|3059.25|3047.75|3035.25|3023.75|600
1734346800000|2024-12-16 11:00:00|3037.83|3026.33|3045.25|3033.75|3052.84|3041.34|3031.25|3019.75|675
1734347100000|2024-12-16 11:05:00|3044.25|3032.75|3016.25|3004.75|3044.25|3032.75|3016.25|3004.75|660
1734347400000|2024-12-16 11:10:00|3016.75|3005.25|3034.05|3022.55|3047.25|3035.75|3014.3|3002.8|648
1734347700000|2024-12-16 11:15:00|3033.75|3022.25|3039.25|3027.75|3045.34|3033.84|3029.25|3017.75|684
1734348000000|2024-12-16 11:20:00|3039.59|3028.09|3067.75|3056.25|3069.75|3058.25|3039.59|3028.09|760
1734348300000|2024-12-16 11:25:00|3066.25|3054.75|3054.25|3042.75|3075.05|3063.55|3046.75|3035.25|739
1734348600000|2024-12-16 11:30:00|3054.3|3042.8|3031.97|3020.47|3054.75|3043.25|3026.75|3015.25|726
1734348900000|2024-12-16 11:35:00|3032.25|3020.75|3015.19|3003.69|3034.75|3023.25|3008.8|2997.3|887
1734349200000|2024-12-16 11:40:00|3015.75|3004.25|3025.68|3014.18|3042|3030.5|3013.5|3002|813
1734349500000|2024-12-16 11:45:00|3025.15|3013.65|3005.9|2994.4|3033.54|3022.04|3002.75|2991.25|939
1734349800000|2024-12-16 11:50:00|3006.15|2994.65|2993.36|2981.86|3017.64|3006.14|2992.5|2981|819
1734350100000|2024-12-16 11:55:00|2993.34|2981.84|2987.25|2975.75|3002.9|2991.4|2984.39|2972.89|713
1734350400000|2024-12-16 12:00:00|2988.25|2976.75|3000.95|2989.45|3009.25|2997.75|2987.25|2975.75|828
1734350700000|2024-12-16 12:05:00|3001.67|2990.17|2985.01|2973.51|3001.67|2990.17|2973.65|2962.15|786
1734351000000|2024-12-16 12:10:00|2984.7|2973.2|2967.25|2955.75|2984.7|2973.2|2958.75|2947.25|666
1734351300000|2024-12-16 12:15:00|2967.75|2956.25|2950.2|2938.7|2977.85|2966.35|2947.12|2935.62|730
1734351600000|2024-12-16 12:20:00|2950.25|2938.75|2957.65|2946.15|2967.64|2956.14|2947.25|2935.75|762
1734351900000|2024-12-16 12:25:00|2956.53|2945.03|2954.6|2943.1|2957.5|2946|2939.25|2927.75|718
1734352200000|2024-12-16 12:30:00|2954.7|2943.2|2977.75|2966.25|2984|2972.5|2947.8|2936.3|726
1734352500000|2024-12-16 12:35:00|2977.25|2965.75|2966.7|2955.2|2981.25|2969.75|2959.8|2948.3|718
1734352800000|2024-12-16 12:40:00|2966.5|2955|2952.25|2940.75|2966.6|2955.1|2947.25|2935.75|746
1734353100000|2024-12-16 12:45:00|2952.15|2940.65|2960.95|2949.45|2963.25|2951.75|2947.12|2935.62|823
1734353400000|2024-12-16 12:50:00|2960.7|2949.2|2971.75|2960.25|2977.75|2966.25|2958.75|2947.25|667
1734353700000|2024-12-16 12:55:00|2972.25|2960.75|2967.75|2956.25|2979.25|2967.75|2965.25|2953.75|509
1734354000000|2024-12-16 13:00:00|2966.25|2954.75|2964.25|2952.75|2972.25|2960.75|2952.75|2941.25|593
1734354300000|2024-12-16 13:05:00|2963.75|2952.25|2958.25|2946.75|2979.25|2967.75|2946.25|2934.75|784
1734354600000|2024-12-16 13:10:00|2960.25|2948.75|2969.75|2958.25|2969.75|2958.25|2952.25|2940.75|604
1734354900000|2024-12-16 13:15:00|2970.25|2958.75|2981.75|2970.25|2996.25|2984.75|2967.5|2956|722
1734355200000|2024-12-16 13:20:00|2982.25|2970.75|3007.54|2996.04|3025.15|3013.65|2978.25|2966.75|663
1734355500000|2024-12-16 13:25:00|3006.95|2995.45|2996.9|2985.4|3007.25|2995.75|2986.25|2974.75|681
1734355800000|2024-12-16 13:30:00|2997|2985.5|2989.25|2977.75|3001.25|2989.75|2982.75|2971.25|643
1734356100000|2024-12-16 13:35:00|2990.25|2978.75|2966.2|2954.7|2990.25|2978.75|2950.25|2938.75|573
1734356400000|2024-12-16 13:40:00|2965.25|2953.75|2973.75|2962.25|2988|2976.5|2965.25|2953.75|603
1734356700000|2024-12-16 13:45:00|2973.45|2961.95|2956.25|2944.75|2978.63|2967.13|2956.25|2944.75|652
1734357000000|2024-12-16 13:50:00|2956.41|2944.91|2942.6|2931.1|2956.8|2945.3|2938.25|2926.75|719
1734357300000|2024-12-16 13:55:00|2942.5|2931|2935.75|2924.25|2943.6|2932.1|2928.25|2916.75|636
1734357600000|2024-12-16 14:00:00|2936|2924.5|2947.25|2935.75|2962.6|2951.1|2934.25|2922.75|643
1734357900000|2024-12-16 14:05:00|2945.25|2933.75|2946.57|2935.07|2955.25|2943.75|2941.75|2930.25|569
1734358200000|2024-12-16 14:10:00|2947.3|2935.8|2941.75|2930.25|2951.8|2940.3|2941.25|2929.75|537
1734358500000|2024-12-16 14:15:00|2942|2930.5|2946.03|2934.53|2960.05|2948.55|2936.25|2924.75|560
1734358800000|2024-12-16 14:20:00|2946.06|2934.56|2936.75|2925.25|2946.95|2935.45|2931.44|2919.94|530
1734359100000|2024-12-16 14:25:00|2937.75|2926.25|2940.25|2928.75|2940.33|2928.83|2929.2|2917.7|497
1734359400000|2024-12-16 14:30:00|2939.75|2928.25|2962.25|2950.75|2963.45|2951.95|2939.75|2928.25|667
1734359700000|2024-12-16 14:35:00|2961.25|2949.75|2981.75|2970.25|2984|2972.5|2958.75|2947.25|738
1734360000000|2024-12-16 14:40:00|2981.62|2970.12|2992.65|2981.15|2992.65|2981.15|2966.15|2954.65|917
1734360300000|2024-12-16 14:45:00|2992.55|2981.05|3020.45|3008.95|3039.25|3027.75|2986.3|2974.8|874
1734360600000|2024-12-16 14:50:00|3021.25|3009.75|3009.75|2998.25|3028.25|3016.75|2998.5|2987|931
1734360900000|2024-12-16 14:55:00|3008.75|2997.25|2997.25|2985.75|3015.75|3004.25|2978.25|2966.75|937
1734361200000|2024-12-16 15:00:00|2997.45|2985.95|3019.35|3007.85|3032.3|3020.8|2985.45|2973.95|1041
1734361500000|2024-12-16 15:05:00|3019.7|3008.2|3007.22|2995.72|3019.7|3008.2|2997.25|2985.75|1077
1734361800000|2024-12-16 15:10:00|3007.2|2995.7|3025.25|3013.75|3037.4|3025.9|3006.9|2995.4|972
1734362100000|2024-12-16 15:15:00|3025.75|3014.25|3034.25|3022.75|3040.25|3028.75|3016.47|3004.97|927
1734362400000|2024-12-16 15:20:00|3032.25|3020.75|3034.23|3022.73|3048.25|3036.75|3026.7|3015.2|709
1734362700000|2024-12-16 15:25:00|3035.23|3023.73|3027.25|3015.75|3049.25|3037.75|3022.23|3010.73|769
1734363000000|2024-12-16 15:30:00|3027.17|3015.67|3042.14|3030.64|3043.11|3031.61|3011.7|3000.2|938
1734363300000|2024-12-16 15:35:00|3042.11|3030.61|3042.25|3030.75|3050.25|3038.75|3031.25|3019.75|869
1734363600000|2024-12-16 15:40:00|3042.23|3030.73|3058.25|3046.75|3063.3|3051.8|3040.5|3029|686
1734363900000|2024-12-16 15:45:00|3057.75|3046.25|3050.25|3038.75|3066.25|3054.75|3038.25|3026.75|641
1734364200000|2024-12-16 15:50:00|3048.75|3037.25|3042.25|3030.75|3052.25|3040.75|3033.8|3022.3|558
1734364500000|2024-12-16 15:55:00|3041.25|3029.75|3033.25|3021.75|3041.25|3029.75|3028.25|3016.75|437
1734364800000|2024-12-16 16:00:00|3031.75|3020.25|3023.25|3011.75|3047.42|3035.92|3021.75|3010.25|768
1734365100000|2024-12-16 16:05:00|3023.14|3011.64|3018.18|3006.68|3035.6|3024.1|3009.7|2998.2|936
1734365400000|2024-12-16 16:10:00|3018.15|3006.65|3009.3|2997.8|3028.25|3016.75|3004.25|2992.75|842
1734365700000|2024-12-16 16:15:00|3008.75|2997.25|2994.95|2983.45|3009.3|2997.8|2990.25|2978.75|925
1734366000000|2024-12-16 16:20:00|2995.2|2983.7|2973.25|2961.75|2997.95|2986.45|2972.65|2961.15|843
1734366300000|2024-12-16 16:25:00|2973.36|2961.86|2968.25|2956.75|2982.3|2970.8|2966.75|2955.25|805
1734366600000|2024-12-16 16:30:00|2967.75|2956.25|2956.35|2944.85|2974.25|2962.75|2956.28|2944.78|818
1734366900000|2024-12-16 16:35:00|2956.25|2944.75|2970.6|2959.1|2993.25|2981.75|2951.95|2940.45|997
1734367200000|2024-12-16 16:40:00|2970.7|2959.2|2979.35|2967.85|2998.35|2986.85|2970.25|2958.75|949
1734367500000|2024-12-16 16:45:00|2980.3|2968.8|2971.25|2959.75|2980.3|2968.8|2956.85|2945.35|944
1734367800000|2024-12-16 16:50:00|2970.65|2959.15|2968.25|2956.75|2973.86|2962.36|2954.05|2942.55|844
1734368100000|2024-12-16 16:55:00|2968.45|2956.95|2948.61|2937.11|2968.85|2957.35|2945.25|2933.75|911
1734368400000|2024-12-16 17:00:00|2950.25|2938.75|2942.35|2930.85|2951.25|2939.75|2942.35|2930.85|943
1734368700000|2024-12-16 17:05:00|2942.33|2930.83|2945.65|2934.15|2948.25|2936.75|2938.11|2926.61|940
1734369000000|2024-12-16 17:10:00|2945.5|2934|2937.25|2925.75|2946.35|2934.85|2936.41|2924.91|892
1734369300000|2024-12-16 17:15:00|2937.3|2925.8|2958.25|2946.75|2959.25|2947.75|2936.25|2924.75|785
1734369600000|2024-12-16 17:20:00|2957.25|2945.75|2962.2|2950.7|2964.17|2952.67|2946.94|2935.44|923
1734369900000|2024-12-16 17:25:00|2962.15|2950.65|2955.2|2943.7|2962.2|2950.7|2945.25|2933.75|808
1734370200000|2024-12-16 17:30:00|2955.11|2943.61|2962.7|2951.2|2965.4|2953.9|2953.35|2941.85|912
1734370500000|2024-12-16 17:35:00|2962.65|2951.15|2963.25|2951.75|2974.4|2962.9|2960.3|2948.8|807
1734370800000|2024-12-16 17:40:00|2963.23|2951.73|2957.22|2945.72|2965.5|2954|2950.7|2939.2|949
1734371100000|2024-12-16 17:45:00|2957.1|2945.6|2950.25|2938.75|2972.75|2961.25|2949.75|2938.25|962
1734371400000|2024-12-16 17:50:00|2949.95|2938.45|2955.95|2944.45|2956.96|2945.46|2940.3|2928.8|1023
1734371700000|2024-12-16 17:55:00|2955.8|2944.3|2989.11|2977.61|2989.25|2977.75|2953.77|2942.27|866
1734372000000|2024-12-16 18:00:00|2989.2|2977.7|2972.25|2960.75|3002.65|2991.15|2968|2956.5|1010
1734372300000|2024-12-16 18:05:00|2972.3|2960.8|2986.1|2974.6|2989.21|2977.71|2972.15|2960.65|982
1734372600000|2024-12-16 18:10:00|2986.34|2974.84|3000.15|2988.65|3000.15|2988.65|2979.35|2967.85|1003
1734372900000|2024-12-16 18:15:00|3000.25|2988.75|3014.18|3002.68|3015.45|3003.95|2998.6|2987.1|990
1734373200000|2024-12-16 18:20:00|3013.1|3001.6|3023.46|3011.96|3039.55|3028.05|3010.1|2998.6|980
1734373500000|2024-12-16 18:25:00|3023.57|3012.07|2989.2|2977.7|3024.4|3012.9|2986.75|2975.25|800
1734373800000|2024-12-16 18:30:00|2989.25|2977.75|2993.6|2982.1|2994.4|2982.9|2972.2|2960.7|883
1734374100000|2024-12-16 18:35:00|2993.33|2981.83|3012.95|3001.45|3014.55|3003.05|2986.8|2975.3|1048
1734374400000|2024-12-16 18:40:00|3012.36|3000.86|3004.45|2992.95|3023.55|3012.05|2995.59|2984.09|982
1734374700000|2024-12-16 18:45:00|3004.3|2992.8|2994.33|2982.83|3006.4|2994.9|2990.53|2979.03|1051
1734375000000|2024-12-16 18:50:00|2994.85|2983.35|3012.3|3000.8|3016.4|3004.9|2994.43|2982.93|1039
1734375300000|2024-12-16 18:55:00|3012.49|3000.99|3022.8|3011.3|3033.5|3022|3005.56|2994.06|1039
1734375600000|2024-12-16 19:00:00|3022.39|3010.89|2995.3|2983.8|3022.95|3011.45|2993.16|2981.66|1040
1734375900000|2024-12-16 19:05:00|2995.55|2984.05|3006.95|2995.45|3018.25|3006.75|2993.7|2982.2|1058
1734376200000|2024-12-16 19:10:00|3007|2995.5|3000|2988.5|3014.65|3003.15|2998.2|2986.7|1009
1734376500000|2024-12-16 19:15:00|2999.95|2988.45|2984.28|2972.78|3004.07|2992.57|2972.7|2961.2|1052
1734376800000|2024-12-16 19:20:00|2984.3|2972.8|2967.98|2956.48|2985.55|2974.05|2961.15|2949.65|1046
1734377100000|2024-12-16 19:25:00|2968.2|2956.7|2971.1|2959.6|2982.63|2971.13|2960.37|2948.87|1001
1734377400000|2024-12-16 19:30:00|2971.6|2960.1|2973.04|2961.54|2984.9|2973.4|2963.29|2951.79|1057
1734377700000|2024-12-16 19:35:00|2973.13|2961.63|2986.3|2974.8|2988.2|2976.7|2972.05|2960.55|1006
1734378000000|2024-12-16 19:40:00|2986.28|2974.78|2979.45|2967.95|2993.75|2982.25|2976.42|2964.92|981
1734378300000|2024-12-16 19:45:00|2979.15|2967.65|2970.25|2958.75|2983.85|2972.35|2966.55|2955.05|987
1734378600000|2024-12-16 19:50:00|2970.28|2958.78|2970.11|2958.61|2973.45|2961.95|2965|2953.5|959
1734378900000|2024-12-16 19:55:00|2969.8|2958.3|2957.61|2946.11|2972.15|2960.65|2957.61|2946.11|880
1734379200000|2024-12-16 20:00:00|2957.59|2946.09|2951.25|2939.75|2967.65|2956.15|2943.38|2931.88|970
1734379500000|2024-12-16 20:05:00|2950.95|2939.45|2951.61|2940.11|2957.35|2945.85|2943.22|2931.72|947
1734379800000|2024-12-16 20:10:00|2952.28|2940.78|2947.4|2935.9|2957.3|2945.8|2943.36|2931.86|798
1734380100000|2024-12-16 20:15:00|2947.45|2935.95|2951.48|2939.98|2957|2945.5|2943.48|2931.98|888
1734380400000|2024-12-16 20:20:00|2951.45|2939.95|2947.23|2935.73|2954.6|2943.1|2943|2931.5|931
1734380700000|2024-12-16 20:25:00|2947.18|2935.68|2963|2951.5|2972.2|2960.7|2942.67|2931.17|983
1734381000000|2024-12-16 20:30:00|2963.1|2951.6|2970.43|2958.93|2981.45|2969.95|2962.25|2950.75|899
1734381300000|2024-12-16 20:35:00|2970.37|2958.87|2973.28|2961.78|2984.15|2972.65|2964.35|2952.85|949
1734381600000|2024-12-16 20:40:00|2973.25|2961.75|2977.33|2965.83|2982.23|2970.73|2971.15|2959.65|897
1734381900000|2024-12-16 20:45:00|2978.35|2966.85|2971.55|2960.05|2980.31|2968.81|2963.25|2951.75|966
1734382200000|2024-12-16 20:50:00|2971.45|2959.95|2967.39|2955.89|2975.25|2963.75|2965.25|2953.75|935
1734382500000|2024-12-16 20:55:00|2967.4|2955.9|2965.6|2954.1|2972.45|2960.95|2959.75|2948.25|936
1734382800000|2024-12-16 21:00:00|2965.5|2954|2952.75|2941.25|2967.05|2955.55|2951.25|2939.75|969
1734383100000|2024-12-16 21:05:00|2952.85|2941.35|2944.34|2932.84|2956.6|2945.1|2944.15|2932.65|889
1734383400000|2024-12-16 21:10:00|2944.66|2933.16|2913.24|2901.74|2949.55|2938.05|2910.5|2899|956
1734383700000|2024-12-16 21:15:00|2913.01|2901.51|2924.25|2912.75|2932.1|2920.6|2909.55|2898.05|957
1734384000000|2024-12-16 21:20:00|2924.1|2912.6|2932.8|2921.3|2934|2922.5|2918.7|2907.2|925
1734384300000|2024-12-16 21:25:00|2932.99|2921.49|2924.28|2912.78|2933.15|2921.65|2920.25|2908.75|871
1734384600000|2024-12-16 21:30:00|2924.25|2912.75|2914.27|2902.77|2928.47|2916.97|2913.3|2901.8|911
1734384900000|2024-12-16 21:35:00|2914.2|2902.7|2916.25|2904.75|2931.55|2920.05|2914.2|2902.7|867
1734385200000|2024-12-16 21:40:00|2916.2|2904.7|2918.39|2906.89|2918.39|2906.89|2909.36|2897.86|899
1734385500000|2024-12-16 21:45:00|2918.55|2907.05|2910.99|2899.49|2918.55|2907.05|2902.25|2890.75|871
1734385800000|2024-12-16 21:50:00|2911.23|2899.73|2912.35|2900.85|2920.5|2909|2908.45|2896.95|864
1734386100000|2024-12-16 21:55:00|2912.23|2900.73|2910.18|2898.68|2923.32|2911.82|2909.27|2897.77|780
1734386400000|2024-12-16 22:00:00|2910.2|2898.7|2909.9|2898.4|2912.06|2900.56|2904.44|2892.94|864
1734386700000|2024-12-16 22:05:00|2909.99|2898.49|2908.3|2896.8|2911.07|2899.57|2903.36|2891.86|832
1734387000000|2024-12-16 22:10:00|2908.46|2896.96|2921.26|2909.76|2923.21|2911.71|2908.46|2896.96|662
1734387300000|2024-12-16 22:15:00|2921.27|2909.77|2913.96|2902.46|2921.43|2909.93|2908.18|2896.68|872
1734387600000|2024-12-16 22:20:00|2914|2902.5|2916.86|2905.36|2922.31|2910.81|2913.83|2902.33|566
1734387900000|2024-12-16 22:25:00|2916.97|2905.47|2928.12|2916.62|2928.15|2916.65|2914.21|2902.71|457
1734388200000|2024-12-16 22:30:00|2928.1|2916.6|2911.01|2899.51|2928.1|2916.6|2911.01|2899.51|493
1734388500000|2024-12-16 22:35:00|2910.7|2899.2|2910.96|2899.46|2911.04|2899.54|2904.27|2892.77|397
1734388800000|2024-12-16 22:40:00|2911.02|2899.52|2918.91|2907.41|2918.91|2907.41|2910.31|2898.81|423
1734389100000|2024-12-16 22:45:00|2918.9|2907.4|2917.87|2906.37|2919.14|2907.64|2915.16|2903.66|361
1734389400000|2024-12-16 22:50:00|2917.83|2906.33|2911.07|2899.57|2922.15|2910.65|2910.98|2899.48|569
1734389700000|2024-12-16 22:55:00|2911.05|2899.55|2912.33|2900.83|2912.55|2901.05|2907.04|2895.54|495
1734390000000|2024-12-16 23:00:00|2912.38|2900.88|2913.23|2901.73|2926.35|2914.85|2906.1|2894.6|703
1734390300000|2024-12-16 23:05:00|2913.1|2901.6|2904.7|2893.2|2914.4|2902.9|2903.45|2891.95|713
1734390600000|2024-12-16 23:10:00|2904.65|2893.15|2905.2|2893.7|2909.15|2897.65|2902.25|2890.75|750
1734390900000|2024-12-16 23:15:00|2905.15|2893.65|2896.18|2884.68|2914.25|2902.75|2894.25|2882.75|906
1734391200000|2024-12-16 23:20:00|2896.25|2884.75|2885.17|2873.67|2900.25|2888.75|2884.94|2873.44|957
1734391500000|2024-12-16 23:25:00|2884.95|2873.45|2888.15|2876.65|2892.55|2881.05|2881.9|2870.4|950
1734391800000|2024-12-16 23:30:00|2888.2|2876.7|2886.08|2874.58|2890.15|2878.65|2883.24|2871.74|860
1734392100000|2024-12-16 23:35:00|2886.06|2874.56|2877.36|2865.86|2890.65|2879.15|2876.53|2865.03|883
1734392400000|2024-12-16 23:40:00|2878.05|2866.55|2884.73|2873.23|2886.07|2874.57|2876.93|2865.43|800
1734392700000|2024-12-16 23:45:00|2884.7|2873.2|2888.1|2876.6|2888.3|2876.8|2878.95|2867.45|874
1734393000000|2024-12-16 23:50:00|2888.08|2876.58|2881.22|2869.72|2890.3|2878.8|2879.55|2868.05|947
1734393300000|2024-12-16 23:55:00|2881.24|2869.74|2879.3|2867.8|2881.28|2869.78|2877.16|2865.66|772
1734393600000|2024-12-17 00:00:00|2879.39|2867.89|2867.13|2855.63|2883.2|2871.7|2866.85|2855.35|936
1734393900000|2024-12-17 00:05:00|2867|2855.5|2861.55|2850.05|2869.25|2857.75|2859.9|2848.4|921
1734394200000|2024-12-17 00:10:00|2861.92|2850.42|2875.4|2863.9|2875.4|2863.9|2851.08|2839.58|995
1734394500000|2024-12-17 00:15:00|2875.2|2863.7|2901.25|2889.75|2905.8|2894.3|2870|2858.5|1062
1734394800000|2024-12-17 00:20:00|2901.3|2889.8|2895.43|2883.93|2911.95|2900.45|2893.2|2881.7|1005
1734395100000|2024-12-17 00:25:00|2895.48|2883.98|2896.25|2884.75|2899.18|2887.68|2883.22|2871.72|1059
1734395400000|2024-12-17 00:30:00|2896.36|2884.86|2889.92|2878.42|2898.65|2887.15|2886.21|2874.71|1030
1734395700000|2024-12-17 00:35:00|2889.28|2877.78|2874.6|2863.1|2889.75|2878.25|2868.65|2857.15|1044
1734396000000|2024-12-17 00:40:00|2874.4|2862.9|2865.55|2854.05|2878.7|2867.2|2861.25|2849.75|973
1734396300000|2024-12-17 00:45:00|2865.39|2853.89|2862.27|2850.77|2866.05|2854.55|2854.55|2843.05|947
1734396600000|2024-12-17 00:50:00|2862.35|2850.85|2865.32|2853.82|2868.55|2857.05|2854.13|2842.63|921
1734396900000|2024-12-17 00:55:00|2865.4|2853.9|2850.55|2839.05|2867.25|2855.75|2849.95|2838.45|958
1734397200000|2024-12-17 01:00:00|2850.6|2839.1|2855.38|2843.88|2856.5|2845|2840.33|2828.83|1047
1734397500000|2024-12-17 01:05:00|2855.46|2843.96|2862.45|2850.95|2867.7|2856.2|2855.25|2843.75|970
1734397800000|2024-12-17 01:10:00|2863|2851.5|2862.55|2851.05|2865.55|2854.05|2859.33|2847.83|903
1734398100000|2024-12-17 01:15:00|2862.45|2850.95|2862.9|2851.4|2864.15|2852.65|2841.47|2829.97|1012
1734398400000|2024-12-17 01:20:00|2863|2851.5|2871.3|2859.8|2874.25|2862.75|2856.35|2844.85|1007
1734398700000|2024-12-17 01:25:00|2871.55|2860.05|2878.27|2866.77|2878.65|2867.15|2866.03|2854.53|937
1734399000000|2024-12-17 01:30:00|2878.25|2866.75|2866.28|2854.78|2879|2867.5|2862.25|2850.75|916
1734399300000|2024-12-17 01:35:00|2866.3|2854.8|2869.17|2857.67|2875.25|2863.75|2859.18|2847.68|950
1734399600000|2024-12-17 01:40:00|2868.7|2857.2|2868.25|2856.75|2881.45|2869.95|2866.3|2854.8|895
1734399900000|2024-12-17 01:45:00|2867.8|2856.3|2868.2|2856.7|2869.55|2858.05|2861.05|2849.55|738
1734400200000|2024-12-17 01:50:00|2867.8|2856.3|2861.11|2849.61|2869.6|2858.1|2860.29|2848.79|792
1734400500000|2024-12-17 01:55:00|2861.2|2849.7|2860.41|2848.91|2862.15|2850.65|2854.25|2842.75|847
1734400800000|2024-12-17 02:00:00|2860.43|2848.93|2870.55|2859.05|2873.17|2861.67|2858.44|2846.94|782
1734401100000|2024-12-17 02:05:00|2870.2|2858.7|2874.41|2862.91|2876.15|2864.65|2868.15|2856.65|720
1734401400000|2024-12-17 02:10:00|2874.39|2862.89|2876.18|2864.68|2879.1|2867.6|2869.43|2857.93|692
1734401700000|2024-12-17 02:15:00|2876.23|2864.73|2891.44|2879.94|2892.25|2880.75|2873.25|2861.75|641
1734402000000|2024-12-17 02:20:00|2891.41|2879.91|2871.37|2859.87|2892.95|2881.45|2869.1|2857.6|835
1734402300000|2024-12-17 02:25:00|2871.47|2859.97|2875.1|2863.6|2875.18|2863.68|2865.95|2854.45|795
1734402600000|2024-12-17 02:30:00|2875.17|2863.67|2870.15|2858.65|2885.75|2874.25|2868.85|2857.35|660
1734402900000|2024-12-17 02:35:00|2870.05|2858.55|2879|2867.5|2889.05|2877.55|2870.05|2858.55|792
1734403200000|2024-12-17 02:40:00|2879.05|2867.55|2878.36|2866.86|2886.1|2874.6|2876.39|2864.89|794
1734403500000|2024-12-17 02:45:00|2878.55|2867.05|2869.5|2858|2880.25|2868.75|2867|2855.5|661
1734403800000|2024-12-17 02:50:00|2870.32|2858.82|2857.1|2845.6|2872.65|2861.15|2855.25|2843.75|697
1734404100000|2024-12-17 02:55:00|2857.14|2845.64|2867.07|2855.57|2867.4|2855.9|2854.41|2842.91|615
1734404400000|2024-12-17 03:00:00|2867.25|2855.75|2876.28|2864.78|2876.28|2864.78|2861.4|2849.9|685
1734404700000|2024-12-17 03:05:00|2876.27|2864.77|2874.88|2863.38|2882|2870.5|2873.89|2862.39|550
1734405000000|2024-12-17 03:10:00|2874.9|2863.4|2872.36|2860.86|2877.25|2865.75|2865.3|2853.8|587
1734405300000|2024-12-17 03:15:00|2872.2|2860.7|2881.34|2869.84|2884.25|2872.75|2869.17|2857.67|523
1734405600000|2024-12-17 03:20:00|2881.33|2869.83|2872.2|2860.7|2883.95|2872.45|2872.2|2860.7|662
1734405900000|2024-12-17 03:25:00|2872.25|2860.75|2873.23|2861.73|2879.25|2867.75|2868.9|2857.4|677
1734406200000|2024-12-17 03:30:00|2873.33|2861.83|2866.98|2855.48|2876.4|2864.9|2866.15|2854.65|772
1734406500000|2024-12-17 03:35:00|2867.08|2855.58|2869|2857.5|2872.2|2860.7|2861.93|2850.43|680
1734406800000|2024-12-17 03:40:00|2869.05|2857.55|2873.34|2861.84|2878.9|2867.4|2865.45|2853.95|600
1734407100000|2024-12-17 03:45:00|2873.25|2861.75|2894.25|2882.75|2895.25|2883.75|2871.3|2859.8|690
1734407400000|2024-12-17 03:50:00|2894.28|2882.78|2887.44|2875.94|2896.45|2884.95|2886.1|2874.6|614
1734407700000|2024-12-17 03:55:00|2887.4|2875.9|2881.28|2869.78|2888.3|2876.8|2879.27|2867.77|479
1734408000000|2024-12-17 04:00:00|2881.27|2869.77|2868.28|2856.78|2881.28|2869.78|2862.8|2851.3|690
1734408300000|2024-12-17 04:05:00|2868.3|2856.8|2866.25|2854.75|2871.25|2859.75|2864.33|2852.83|496
1734408600000|2024-12-17 04:10:00|2866.27|2854.77|2859.25|2847.75|2870|2858.5|2857.25|2845.75|595
1734408900000|2024-12-17 04:15:00|2859.75|2848.25|2842.35|2830.85|2861.5|2850|2841.88|2830.38|636
1734409200000|2024-12-17 04:20:00|2842.25|2830.75|2847.33|2835.83|2850.3|2838.8|2841.25|2829.75|517
1734409500000|2024-12-17 04:25:00|2847.25|2835.75|2844.25|2832.75|2850.95|2839.45|2842.39|2830.89|505
1734409800000|2024-12-17 04:30:00|2844.33|2832.83|2840.25|2828.75|2845.34|2833.84|2834.5|2823|737
1734410100000|2024-12-17 04:35:00|2840.34|2828.84|2838.5|2827|2841.65|2830.15|2831.75|2820.25|509
1734410400000|2024-12-17 04:40:00|2838.45|2826.95|2839.33|2827.83|2843.25|2831.75|2836.25|2824.75|525
1734410700000|2024-12-17 04:45:00|2839.34|2827.84|2846.25|2834.75|2847.6|2836.1|2839.25|2827.75|517
1734411000000|2024-12-17 04:50:00|2846.27|2834.77|2843.3|2831.8|2851.25|2839.75|2841.19|2829.69|555
1734411300000|2024-12-17 04:55:00|2843.28|2831.78|2839.25|2827.75|2843.28|2831.78|2835.2|2823.7|453
1734411600000|2024-12-17 05:00:00|2839.32|2827.82|2849.14|2837.64|2851.09|2839.59|2837.15|2825.65|483
1734411900000|2024-12-17 05:05:00|2849.11|2837.61|2845.25|2833.75|2849.11|2837.61|2841.2|2829.7|572
1734412200000|2024-12-17 05:10:00|2845.34|2833.84|2829.38|2817.88|2847.4|2835.9|2829.36|2817.86|516
1734412500000|2024-12-17 05:15:00|2830.25|2818.75|2828.2|2816.7|2834.25|2822.75|2826|2814.5|644
1734412800000|2024-12-17 05:20:00|2828.21|2816.71|2838.28|2826.78|2840.05|2828.55|2824.5|2813|757
1734413100000|2024-12-17 05:25:00|2838.3|2826.8|2840.25|2828.75|2846.23|2834.73|2838.25|2826.75|655
1734413400000|2024-12-17 05:30:00|2839.43|2827.93|2844.25|2832.75|2848.4|2836.9|2838.5|2827|606
1734413700000|2024-12-17 05:35:00|2844.3|2832.8|2838.3|2826.8|2846.55|2835.05|2837.25|2825.75|650
1734414000000|2024-12-17 05:40:00|2838.35|2826.85|2847.2|2835.7|2847.45|2835.95|2838.25|2826.75|451
1734414300000|2024-12-17 05:45:00|2847.28|2835.78|2854.25|2842.75|2854.25|2842.75|2845.18|2833.68|424
1734414600000|2024-12-17 05:50:00|2854|2842.5|2850.3|2838.8|2854.25|2842.75|2849.2|2837.7|286
1734414900000|2024-12-17 05:55:00|2850.28|2838.78|2847.4|2835.9|2856.5|2845|2847.39|2835.89|429
1734415200000|2024-12-17 06:00:00|2847.42|2835.92|2845.47|2833.97|2847.65|2836.15|2840.25|2828.75|598
1734415500000|2024-12-17 06:05:00|2845.48|2833.98|2842.47|2830.97|2853.28|2841.78|2840.25|2828.75|458
1734415800000|2024-12-17 06:10:00|2842.7|2831.2|2840.45|2828.95|2843.45|2831.95|2838.23|2826.73|552
1734416100000|2024-12-17 06:15:00|2840.5|2829|2835.3|2823.8|2843.55|2832.05|2834.35|2822.85|478
1734416400000|2024-12-17 06:20:00|2834.25|2822.75|2833.5|2822|2839.5|2828|2832.53|2821.03|492
1734416700000|2024-12-17 06:25:00|2833.47|2821.97|2825.23|2813.73|2835.95|2824.45|2824.6|2813.1|472
1734417000000|2024-12-17 06:30:00|2825.11|2813.61|2830.39|2818.89|2833.25|2821.75|2820.45|2808.95|788
1734417300000|2024-12-17 06:35:00|2830.36|2818.86|2829.56|2818.06|2837.55|2826.05|2827.25|2815.75|636
1734417600000|2024-12-17 06:40:00|2829.53|2818.03|2834.3|2822.8|2838.25|2826.75|2828.95|2817.45|492
1734417900000|2024-12-17 06:45:00|2834.28|2822.78|2840.23|2828.73|2842.35|2830.85|2834.17|2822.67|622
1734418200000|2024-12-17 06:50:00|2840.25|2828.75|2833.25|2821.75|2840.27|2828.77|2833.25|2821.75|534
1734418500000|2024-12-17 06:55:00|2833.75|2822.25|2839.4|2827.9|2839.5|2828|2833.25|2821.75|512
1734418800000|2024-12-17 07:00:00|2839.32|2827.82|2847.51|2836.01|2848.45|2836.95|2838.14|2826.64|494
1734419100000|2024-12-17 07:05:00|2847.25|2835.75|2848.28|2836.78|2852.45|2840.95|2845.2|2833.7|642
1734419400000|2024-12-17 07:10:00|2848.3|2836.8|2840.45|2828.95|2851.35|2839.85|2839.25|2827.75|505
1734419700000|2024-12-17 07:15:00|2840.25|2828.75|2842.25|2830.75|2844.25|2832.75|2832.25|2820.75|649
1734420000000|2024-12-17 07:20:00|2842.23|2830.73|2841.28|2829.78|2844.4|2832.9|2837.23|2825.73|623
1734420300000|2024-12-17 07:25:00|2841.25|2829.75|2844.25|2832.75|2845.75|2834.25|2839.25|2827.75|594
1734420600000|2024-12-17 07:30:00|2844.34|2832.84|2843.23|2831.73|2846.3|2834.8|2839.25|2827.75|629
1734420900000|2024-12-17 07:35:00|2843.2|2831.7|2844.28|2832.78|2844.35|2832.85|2840.9|2829.4|642
1734421200000|2024-12-17 07:40:00|2844.25|2832.75|2836.3|2824.8|2847.25|2835.75|2835.25|2823.75|738
1734421500000|2024-12-17 07:45:00|2836.35|2824.85|2814.5|2803|2836.35|2824.85|2814.45|2802.95|636
1734421800000|2024-12-17 07:50:00|2814.53|2803.03|2813.43|2801.93|2819.35|2807.85|2812.25|2800.75|786
1734422100000|2024-12-17 07:55:00|2813.35|2801.85|2818.35|2806.85|2821.4|2809.9|2809.53|2798.03|770
1734422400000|2024-12-17 08:00:00|2818.4|2806.9|2825.05|2813.55|2834|2822.5|2816.25|2804.75|713
1734422700000|2024-12-17 08:05:00|2825.14|2813.64|2825.34|2813.84|2829.39|2817.89|2822.25|2810.75|729
1734423000000|2024-12-17 08:10:00|2825.32|2813.82|2828.35|2816.85|2830.38|2818.88|2822.25|2810.75|725
1734423300000|2024-12-17 08:15:00|2828.25|2816.75|2824.4|2812.9|2829.33|2817.83|2817.47|2805.97|760
1734423600000|2024-12-17 08:20:00|2824.3|2812.8|2817.25|2805.75|2828.15|2816.65|2817.13|2805.63|858
1734423900000|2024-12-17 08:25:00|2817.12|2805.62|2821|2809.5|2821.23|2809.73|2811.9|2800.4|767
1734424200000|2024-12-17 08:30:00|2818.25|2806.75|2794.3|2782.8|2818.25|2806.75|2792.62|2781.12|835
1734424500000|2024-12-17 08:35:00|2794.38|2782.88|2815.4|2803.9|2816.2|2804.7|2794.38|2782.88|787
1734424800000|2024-12-17 08:40:00|2815.37|2803.87|2825.28|2813.78|2830.25|2818.75|2813.1|2801.6|744
1734425100000|2024-12-17 08:45:00|2825.38|2813.88|2833.7|2822.2|2836.25|2824.75|2819.1|2807.6|948
1734425400000|2024-12-17 08:50:00|2833.45|2821.95|2849.25|2837.75|2850.96|2839.46|2830.33|2818.83|777
1734425700000|2024-12-17 08:55:00|2849.7|2838.2|2834.45|2822.95|2852.25|2840.75|2832.4|2820.9|826
1734426000000|2024-12-17 09:00:00|2834.55|2823.05|2837.75|2826.25|2837.75|2826.25|2822.25|2810.75|928
1734426300000|2024-12-17 09:05:00|2837.41|2825.91|2841.2|2829.7|2847.25|2835.75|2830.53|2819.03|770
1734426600000|2024-12-17 09:10:00|2841.15|2829.65|2837.96|2826.46|2845.94|2834.44|2835.36|2823.86|854
1734426900000|2024-12-17 09:15:00|2837.82|2826.32|2834.15|2822.65|2841.82|2830.32|2828.9|2817.4|858
1734427200000|2024-12-17 09:20:00|2834.3|2822.8|2833.25|2821.75|2837.05|2825.55|2825.03|2813.53|919
1734427500000|2024-12-17 09:25:00|2833.35|2821.85|2825.23|2813.73|2834.5|2823|2822.43|2810.93|675
1734427800000|2024-12-17 09:30:00|2824.73|2813.23|2830.02|2818.52|2837.85|2826.35|2824.45|2812.95|839
1734428100000|2024-12-17 09:35:00|2829.99|2818.49|2834.95|2823.45|2838.75|2827.25|2829.86|2818.36|647
1734428400000|2024-12-17 09:40:00|2834.75|2823.25|2847.25|2835.75|2849.79|2838.29|2834.4|2822.9|690
1734428700000|2024-12-17 09:45:00|2847.55|2836.05|2864.75|2853.25|2868.25|2856.75|2847.25|2835.75|616
1734429000000|2024-12-17 09:50:00|2865.75|2854.25|2890.28|2878.78|2890.85|2879.35|2865.42|2853.92|664
1734429300000|2024-12-17 09:55:00|2890.33|2878.83|2879.28|2867.78|2891.35|2879.85|2873.2|2861.7|588
1734429600000|2024-12-17 10:00:00|2878.8|2867.3|2867.65|2856.15|2880.25|2868.75|2857.15|2845.65|672
1734429900000|2024-12-17 10:05:00|2867.5|2856|2860.75|2849.25|2867.75|2856.25|2852.75|2841.25|602
1734430200000|2024-12-17 10:10:00|2860.2|2848.7|2860.4|2848.9|2873.85|2862.35|2856.75|2845.25|634
1734430500000|2024-12-17 10:15:00|2861.4|2849.9|2852.2|2840.7|2863.32|2851.82|2846.94|2835.44|637
1734430800000|2024-12-17 10:20:00|2852.28|2840.78|2848.28|2836.78|2853.45|2841.95|2843.35|2831.85|706
1734431100000|2024-12-17 10:25:00|2848.25|2836.75|2853.28|2841.78|2854.4|2842.9|2842.33|2830.83|664
1734431400000|2024-12-17 10:30:00|2853.25|2841.75|2858.95|2847.45|2858.95|2847.45|2836.75|2825.25|688
1734431700000|2024-12-17 10:35:00|2858.6|2847.1|2854.25|2842.75|2858.95|2847.45|2846|2834.5|745
1734432000000|2024-12-17 10:40:00|2854.2|2842.7|2836.33|2824.83|2854.33|2842.83|2836.25|2824.75|563
1734432300000|2024-12-17 10:45:00|2836.14|2824.64|2849.75|2838.25|2849.75|2838.25|2836.05|2824.55|619
1734432600000|2024-12-17 10:50:00|2849.6|2838.1|2860.18|2848.68|2863.25|2851.75|2848.8|2837.3|533
1734432900000|2024-12-17 10:55:00|2860.34|2848.84|2856.35|2844.85|2861.28|2849.78|2854.25|2842.75|547
1734433200000|2024-12-17 11:00:00|2856.3|2844.8|2852.14|2840.64|2860.45|2848.95|2848.35|2836.85|710
1734433500000|2024-12-17 11:05:00|2852.23|2840.73|2854.25|2842.75|2856.55|2845.05|2847.5|2836|694
1734433800000|2024-12-17 11:10:00|2854.3|2842.8|2853.36|2841.86|2857.4|2845.9|2850.67|2839.17|703
1734434100000|2024-12-17 11:15:00|2853.55|2842.05|2843.27|2831.77|2860.35|2848.85|2839.9|2828.4|804
1734434400000|2024-12-17 11:20:00|2843.25|2831.75|2845.65|2834.15|2849.7|2838.2|2837.2|2825.7|735
1734434700000|2024-12-17 11:25:00|2845.45|2833.95|2848.2|2836.7|2849.11|2837.61|2841.2|2829.7|751
1734435000000|2024-12-17 11:30:00|2848.22|2836.72|2851.3|2839.8|2857.25|2845.75|2842.07|2830.57|678
1734435300000|2024-12-17 11:35:00|2851.14|2839.64|2845.2|2833.7|2851.28|2839.78|2839.25|2827.75|707
1734435600000|2024-12-17 11:40:00|2845.17|2833.67|2844.1|2832.6|2850.45|2838.95|2838.8|2827.3|613
1734435900000|2024-12-17 11:45:00|2844.25|2832.75|2836.3|2824.8|2849.2|2837.7|2835.8|2824.3|685
1734436200000|2024-12-17 11:50:00|2836|2824.5|2839.25|2827.75|2839.55|2828.05|2828.25|2816.75|784
1734436500000|2024-12-17 11:55:00|2839.75|2828.25|2845.32|2833.82|2846.64|2835.14|2836.1|2824.6|783
1734436800000|2024-12-17 12:00:00|2845.3|2833.8|2844.86|2833.36|2853.3|2841.8|2841.23|2829.73|840
1734437100000|2024-12-17 12:05:00|2844.99|2833.49|2833.15|2821.65|2850.17|2838.67|2831.65|2820.15|956
1734437400000|2024-12-17 12:10:00|2833.35|2821.85|2829.25|2817.75|2837.3|2825.8|2819.8|2808.3|846
1734437700000|2024-12-17 12:15:00|2829.34|2817.84|2840.32|2828.82|2841.3|2829.8|2824.55|2813.05|535
1734438000000|2024-12-17 12:20:00|2840.28|2828.78|2839.25|2827.75|2845.75|2834.25|2836.25|2824.75|416
1734438300000|2024-12-17 12:25:00|2839.3|2827.8|2842.25|2830.75|2848.95|2837.45|2837.65|2826.15|440
1734438600000|2024-12-17 12:30:00|2843.55|2832.05|2853.4|2841.9|2854.25|2842.75|2838.3|2826.8|505
1734438900000|2024-12-17 12:35:00|2853.25|2841.75|2852.25|2840.75|2856.95|2845.45|2848.25|2836.75|569
1734439200000|2024-12-17 12:40:00|2852.33|2840.83|2848.22|2836.72|2854.4|2842.9|2847.7|2836.2|527
1734439500000|2024-12-17 12:45:00|2847.7|2836.2|2845.39|2833.89|2848.33|2836.83|2840.25|2828.75|503
1734439800000|2024-12-17 12:50:00|2845.48|2833.98|2836.25|2824.75|2847.65|2836.15|2836.2|2824.7|497
1734440100000|2024-12-17 12:55:00|2837.25|2825.75|2830.25|2818.75|2837.25|2825.75|2821.05|2809.55|480
1734440400000|2024-12-17 13:00:00|2829.75|2818.25|2823.35|2811.85|2831.85|2820.35|2820.25|2808.75|555
1734440700000|2024-12-17 13:05:00|2823.45|2811.95|2823.25|2811.75|2828.45|2816.95|2821.25|2809.75|539
1734441000000|2024-12-17 13:10:00|2823.75|2812.25|2828.3|2816.8|2831.4|2819.9|2823.25|2811.75|344
1734441300000|2024-12-17 13:15:00|2828.22|2816.72|2844.33|2832.83|2844.55|2833.05|2821.8|2810.3|337
1734441600000|2024-12-17 13:20:00|2844.3|2832.8|2845.25|2833.75|2846.3|2834.8|2838.23|2826.73|332
1734441900000|2024-12-17 13:25:00|2845.75|2834.25|2852.06|2840.56|2855.15|2843.65|2843.65|2832.15|455
1734442200000|2024-12-17 13:30:00|2852.11|2840.61|2851.25|2839.75|2860.9|2849.4|2850.2|2838.7|557
1734442500000|2024-12-17 13:35:00|2851.35|2839.85|2858.73|2847.23|2860.4|2848.9|2848.6|2837.1|776
1734442800000|2024-12-17 13:40:00|2858.7|2847.2|2850.3|2838.8|2859.3|2847.8|2849.75|2838.25|690
1734443100000|2024-12-17 13:45:00|2850.36|2838.86|2862.22|2850.72|2862.5|2851|2842.3|2830.8|835
1734443400000|2024-12-17 13:50:00|2862.2|2850.7|2854.25|2842.75|2868.35|2856.85|2853.6|2842.1|791
1734443700000|2024-12-17 13:55:00|2854.9|2843.4|2838.35|2826.85|2857.35|2845.85|2837.67|2826.17|753
1734444000000|2024-12-17 14:00:00|2838.25|2826.75|2827.25|2815.75|2839.28|2827.78|2823.4|2811.9|661
1734444300000|2024-12-17 14:05:00|2827.65|2816.15|2828.3|2816.8|2834.5|2823|2826.25|2814.75|528
1734444600000|2024-12-17 14:10:00|2828.27|2816.77|2828.11|2816.61|2834.5|2823|2824.3|2812.8|442
1734444900000|2024-12-17 14:15:00|2828.25|2816.75|2820.45|2808.95|2828.25|2816.75|2812.25|2800.75|599
1734445200000|2024-12-17 14:20:00|2820.34|2808.84|2828.25|2816.75|2833.45|2821.95|2818.25|2806.75|523
1734445500000|2024-12-17 14:25:00|2828.17|2816.67|2825.15|2813.65|2832.36|2820.86|2818.28|2806.78|562
1734445800000|2024-12-17 14:30:00|2825.28|2813.78|2811.45|2799.95|2833.35|2821.85|2809.3|2797.8|884
1734446100000|2024-12-17 14:35:00|2811.25|2799.75|2807.14|2795.64|2811.7|2800.2|2796.1|2784.6|1056
1734446400000|2024-12-17 14:40:00|2806.55|2795.05|2817.25|2805.75|2828.55|2817.05|2794.73|2783.23|894
1734446700000|2024-12-17 14:45:00|2816.9|2805.4|2826.23|2814.73|2830.74|2819.24|2815.9|2804.4|1036
1734447000000|2024-12-17 14:50:00|2826.08|2814.58|2816.25|2804.75|2832.25|2820.75|2810.93|2799.43|1056
1734447300000|2024-12-17 14:55:00|2816.34|2804.84|2820.96|2809.46|2829.95|2818.45|2810.9|2799.4|981
1734447600000|2024-12-17 15:00:00|2820.72|2809.22|2799.55|2788.05|2821.2|2809.7|2796.25|2784.75|916
1734447900000|2024-12-17 15:05:00|2799.9|2788.4|2815.28|2803.78|2815.3|2803.8|2796.25|2784.75|1066
1734448200000|2024-12-17 15:10:00|2815.09|2803.59|2777.2|2765.7|2815.09|2803.59|2770.15|2758.65|1066
1734448500000|2024-12-17 15:15:00|2776.6|2765.1|2760.4|2748.9|2781.5|2770|2755.35|2743.85|1085
1734448800000|2024-12-17 15:20:00|2760.5|2749|2763.23|2751.73|2775.5|2764|2760.45|2748.95|1088
1734449100000|2024-12-17 15:25:00|2763.21|2751.71|2756.35|2744.85|2771.97|2760.47|2756.1|2744.6|1079
1734449400000|2024-12-17 15:30:00|2756.5|2745|2766.28|2754.78|2772.66|2761.16|2756.5|2745|1072
1734449700000|2024-12-17 15:35:00|2766.3|2754.8|2775.25|2763.75|2782.15|2770.65|2759.7|2748.2|955
1734450000000|2024-12-17 15:40:00|2775.3|2763.8|2779.25|2767.75|2780.45|2768.95|2768.05|2756.55|958
1734450300000|2024-12-17 15:45:00|2779.58|2768.08|2769.18|2757.68|2780.89|2769.39|2769.18|2757.68|929
1734450600000|2024-12-17 15:50:00|2769.42|2757.92|2757.36|2745.86|2773|2761.5|2757.2|2745.7|953
1734450900000|2024-12-17 15:55:00|2757.15|2745.65|2767.3|2755.8|2772.3|2760.8|2756|2744.5|800
1734451200000|2024-12-17 16:00:00|2767.25|2755.75|2756.25|2744.75|2767.25|2755.75|2740.5|2729|930
1734451500000|2024-12-17 16:05:00|2756.75|2745.25|2764.55|2753.05|2766.4|2754.9|2748.6|2737.1|867
1734451800000|2024-12-17 16:10:00|2764.5|2753|2779.25|2767.75|2779.75|2768.25|2757.25|2745.75|777
1734452100000|2024-12-17 16:15:00|2779.33|2767.83|2767.85|2756.35|2785.05|2773.55|2765.1|2753.6|933
1734452400000|2024-12-17 16:20:00|2767.95|2756.45|2768|2756.5|2779.4|2767.9|2765.73|2754.23|739
1734452700000|2024-12-17 16:25:00|2768.05|2756.55|2765.2|2753.7|2769.2|2757.7|2758.7|2747.2|818
1734453000000|2024-12-17 16:30:00|2765.19|2753.69|2767.28|2755.78|2778.25|2766.75|2765.18|2753.68|867
1734453300000|2024-12-17 16:35:00|2767.16|2755.66|2770.15|2758.65|2774.5|2763|2762.9|2751.4|942
1734453600000|2024-12-17 16:40:00|2770.55|2759.05|2770.15|2758.65|2774.25|2762.75|2766.2|2754.7|940
1734453900000|2024-12-17 16:45:00|2769.9|2758.4|2794.25|2782.75|2794.25|2782.75|2766.87|2755.37|752
1734454200000|2024-12-17 16:50:00|2794.65|2783.15|2797.05|2785.55|2799.25|2787.75|2786|2774.5|760
1734454500000|2024-12-17 16:55:00|2797.25|2785.75|2803.25|2791.75|2803.7|2792.2|2795.15|2783.65|680
1734454800000|2024-12-17 17:00:00|2803.85|2792.35|2805.35|2793.85|2806.88|2795.38|2797.1|2785.6|804
1734455100000|2024-12-17 17:05:00|2805.3|2793.8|2832.15|2820.65|2833.1|2821.6|2802.34|2790.84|784
1734455400000|2024-12-17 17:10:00|2832.38|2820.88|2814.34|2802.84|2833.25|2821.75|2812.25|2800.75|842
1734455700000|2024-12-17 17:15:00|2814.45|2802.95|2805.35|2793.85|2816.75|2805.25|2802|2790.5|895
1734456000000|2024-12-17 17:20:00|2805.3|2793.8|2806.25|2794.75|2811.45|2799.95|2801.25|2789.75|866
1734456300000|2024-12-17 17:25:00|2806.33|2794.83|2808.25|2796.75|2812.25|2800.75|2802.35|2790.85|843
1734456600000|2024-12-17 17:30:00|2808.47|2796.97|2815.33|2803.83|2822.05|2810.55|2805.25|2793.75|889
1734456900000|2024-12-17 17:35:00|2815.32|2803.82|2819.32|2807.82|2821.25|2809.75|2811.35|2799.85|996
1734457200000|2024-12-17 17:40:00|2819.39|2807.89|2817.23|2805.73|2829.3|2817.8|2816.25|2804.75|752
1734457500000|2024-12-17 17:45:00|2817.25|2805.75|2812.25|2800.75|2822.75|2811.25|2811.25|2799.75|758
1734457800000|2024-12-17 17:50:00|2811.94|2800.44|2811.39|2799.89|2814.4|2802.9|2807.2|2795.7|761
1734458100000|2024-12-17 17:55:00|2811.3|2799.8|2809.18|2797.68|2814.75|2803.25|2807.2|2795.7|666
1734458400000|2024-12-17 18:00:00|2809.05|2797.55|2817.2|2805.7|2822.4|2810.9|2807.8|2796.3|805
1734458700000|2024-12-17 18:05:00|2817.15|2805.65|2808.33|2796.83|2817.35|2805.85|2807.3|2795.8|760
1734459000000|2024-12-17 18:10:00|2808.3|2796.8|2802.18|2790.68|2810.35|2798.85|2801.6|2790.1|610
1734459300000|2024-12-17 18:15:00|2802.17|2790.67|2797.32|2785.82|2806.28|2794.78|2793.77|2782.27|678
1734459600000|2024-12-17 18:20:00|2797.25|2785.75|2792.42|2780.92|2797.28|2785.78|2787.25|2775.75|818
1734459900000|2024-12-17 18:25:00|2792.43|2780.93|2783.94|2772.44|2794.25|2782.75|2782.25|2770.75|791
1734460200000|2024-12-17 18:30:00|2783.9|2772.4|2796.03|2784.53|2798.4|2786.9|2783.7|2772.2|982
1734460500000|2024-12-17 18:35:00|2796.05|2784.55|2793.39|2781.89|2805.25|2793.75|2791.28|2779.78|759
1734460800000|2024-12-17 18:40:00|2793.4|2781.9|2786.75|2775.25|2796.55|2785.05|2785|2773.5|829
1734461100000|2024-12-17 18:45:00|2788.25|2776.75|2780.39|2768.89|2790.8|2779.3|2779.15|2767.65|837
1734461400000|2024-12-17 18:50:00|2780.3|2768.8|2773.35|2761.85|2783.28|2771.78|2771.5|2760|848
1734461700000|2024-12-17 18:55:00|2773.3|2761.8|2770.22|2758.72|2778.2|2766.7|2768.14|2756.64|811
1734462000000|2024-12-17 19:00:00|2770.28|2758.78|2767.94|2756.44|2779.25|2767.75|2766.15|2754.65|771
1734462300000|2024-12-17 19:05:00|2767.15|2755.65|2762.6|2751.1|2769.25|2757.75|2759.95|2748.45|834
1734462600000|2024-12-17 19:10:00|2762.68|2751.18|2783.1|2771.6|2784.18|2772.68|2762.68|2751.18|805
1734462900000|2024-12-17 19:15:00|2783.16|2771.66|2781.15|2769.65|2785.14|2773.64|2775.9|2764.4|892
1734463200000|2024-12-17 19:20:00|2781.18|2769.68|2784.92|2773.42|2786.14|2774.64|2775|2763.5|712
1734463500000|2024-12-17 19:25:00|2784.98|2773.48|2780|2768.5|2789.1|2777.6|2778.5|2767|849
1734463800000|2024-12-17 19:30:00|2780.03|2768.53|2776.3|2764.8|2782.95|2771.45|2776.3|2764.8|765
1734464100000|2024-12-17 19:35:00|2776.55|2765.05|2783.17|2771.67|2784.45|2772.95|2772.1|2760.6|603
1734464400000|2024-12-17 19:40:00|2783.14|2771.64|2786.3|2774.8|2786.35|2774.85|2781.65|2770.15|525
1734464700000|2024-12-17 19:45:00|2786.43|2774.93|2782.22|2770.72|2792.45|2780.95|2781.45|2769.95|671
1734465000000|2024-12-17 19:50:00|2782.25|2770.75|2783.25|2771.75|2787.35|2775.85|2778.2|2766.7|748
1734465300000|2024-12-17 19:55:00|2783.35|2771.85|2778.25|2766.75|2784.35|2772.85|2776.2|2764.7|710
1734465600000|2024-12-17 20:00:00|2778.32|2766.82|2788.27|2776.77|2791.3|2779.8|2778.2|2766.7|798
1734465900000|2024-12-17 20:05:00|2788.35|2776.85|2788.21|2776.71|2789.28|2777.78|2782.22|2770.72|792
1734466200000|2024-12-17 20:10:00|2788.14|2776.64|2791.2|2779.7|2792.99|2781.49|2780.85|2769.35|786
1734466500000|2024-12-17 20:15:00|2791.23|2779.73|2801.17|2789.67|2808.17|2796.67|2791.23|2779.73|588
1734466800000|2024-12-17 20:20:00|2801.28|2789.78|2792.6|2781.1|2801.3|2789.8|2789.19|2777.69|792
1734467100000|2024-12-17 20:25:00|2792.55|2781.05|2797.3|2785.8|2800.5|2789|2792.28|2780.78|692
1734467400000|2024-12-17 20:30:00|2797.32|2785.82|2816.7|2805.2|2817.6|2806.1|2792.2|2780.7|719
1734467700000|2024-12-17 20:35:00|2816.85|2805.35|2819.25|2807.75|2821.19|2809.69|2811.75|2800.25|701
1734468000000|2024-12-17 20:40:00|2819.2|2807.7|2811.45|2799.95|2821.12|2809.62|2810.25|2798.75|684
1734468300000|2024-12-17 20:45:00|2811.6|2800.1|2818.25|2806.75|2818.25|2806.75|2811.25|2799.75|567
1734468600000|2024-12-17 20:50:00|2818.23|2806.73|2818.25|2806.75|2821.95|2810.45|2816.4|2804.9|547
1734468900000|2024-12-17 20:55:00|2818.32|2806.82|2799.33|2787.83|2818.95|2807.45|2795.08|2783.58|775
1734469200000|2024-12-17 21:00:00|2799.39|2787.89|2785.45|2773.95|2800.5|2789|2782.8|2771.3|906
1734469500000|2024-12-17 21:05:00|2785.91|2774.41|2790.6|2779.1|2793.25|2781.75|2782.25|2770.75|698
1734469800000|2024-12-17 21:10:00|2790.45|2778.95|2814|2802.5|2814.95|2803.45|2790.45|2778.95|676
1734470100000|2024-12-17 21:15:00|2814.25|2802.75|2821.11|2809.61|2832.05|2820.55|2814|2802.5|804
1734470400000|2024-12-17 21:20:00|2820.9|2809.4|2820.25|2808.75|2825.5|2814|2816.38|2804.88|698
1734470700000|2024-12-17 21:25:00|2820.05|2808.55|2811.09|2799.59|2820.6|2809.1|2810.25|2798.75|585
1734471000000|2024-12-17 21:30:00|2811.25|2799.75|2805.25|2793.75|2812.25|2800.75|2797.68|2786.18|528
1734471300000|2024-12-17 21:35:00|2805.23|2793.73|2813.25|2801.75|2825.87|2814.37|2805.05|2793.55|631
1734471600000|2024-12-17 21:40:00|2812.75|2801.25|2820.05|2808.55|2820.05|2808.55|2811.65|2800.15|608
1734471900000|2024-12-17 21:45:00|2820.37|2808.87|2824.45|2812.95|2831.9|2820.4|2816.3|2804.8|841
1734472200000|2024-12-17 21:50:00|2824.47|2812.97|2826.3|2814.8|2833.75|2822.25|2823.23|2811.73|798
1734472500000|2024-12-17 21:55:00|2826.25|2814.75|2826.91|2815.41|2830.85|2819.35|2821.18|2809.68|819
1734472800000|2024-12-17 22:00:00|2826.82|2815.32|2822.61|2811.11|2833.02|2821.52|2817.65|2806.15|955
1734473100000|2024-12-17 22:05:00|2822.44|2810.94|2823.18|2811.68|2824.53|2813.03|2815.22|2803.72|737
1734473400000|2024-12-17 22:10:00|2822.57|2811.07|2822.14|2810.64|2822.57|2811.07|2814.82|2803.32|532
1734473700000|2024-12-17 22:15:00|2822.36|2810.86|2816.62|2805.12|2822.67|2811.17|2812.43|2800.93|900
1734474000000|2024-12-17 22:20:00|2816.59|2805.09|2805.19|2793.69|2824.95|2813.45|2801.51|2790.01|662
1734474300000|2024-12-17 22:25:00|2805.06|2793.56|2816.86|2805.36|2818.77|2807.27|2803.3|2791.8|726
1734474600000|2024-12-17 22:30:00|2816.83|2805.33|2810.45|2798.95|2819.3|2807.8|2809.8|2798.3|596
1734474900000|2024-12-17 22:35:00|2810.13|2798.63|2802.2|2790.7|2814.48|2802.98|2798.43|2786.93|632
1734475200000|2024-12-17 22:40:00|2802.13|2790.63|2785.07|2773.57|2802.38|2790.88|2785.01|2773.51|710
1734475500000|2024-12-17 22:45:00|2785.01|2773.51|2794.27|2782.77|2794.29|2782.79|2775.12|2763.62|777
1734475800000|2024-12-17 22:50:00|2794.29|2782.79|2784.69|2773.19|2795.93|2784.43|2781.29|2769.79|732
1734476100000|2024-12-17 22:55:00|2784.68|2773.18|2791.05|2779.55|2801.13|2789.63|2780.99|2769.49|810
1734476400000|2024-12-17 23:00:00|2790.95|2779.45|2764.25|2752.75|2791.75|2780.25|2763.25|2751.75|842
1734476700000|2024-12-17 23:05:00|2764.1|2752.6|2754.27|2742.77|2776.25|2764.75|2754.05|2742.55|902
1734477000000|2024-12-17 23:10:00|2754.34|2742.84|2762.3|2750.8|2765.95|2754.45|2753.1|2741.6|895
1734477300000|2024-12-17 23:15:00|2762.95|2751.45|2782.36|2770.86|2782.5|2771|2755.25|2743.75|945
1734477600000|2024-12-17 23:20:00|2782.34|2770.84|2808.33|2796.83|2809.05|2797.55|2776.25|2764.75|697
1734477900000|2024-12-17 23:25:00|2808.34|2796.84|2800.25|2788.75|2818.25|2806.75|2795.2|2783.7|810
1734478200000|2024-12-17 23:30:00|2800.75|2789.25|2787.35|2775.85|2807.5|2796|2779.25|2767.75|812
1734478500000|2024-12-17 23:35:00|2787.18|2775.68|2787.45|2775.95|2804.25|2792.75|2781.25|2769.75|898
1734478800000|2024-12-17 23:40:00|2788.15|2776.65|2796.4|2784.9|2801.25|2789.75|2788.05|2776.55|723
1734479100000|2024-12-17 23:45:00|2796.35|2784.85|2796.9|2785.4|2812.05|2800.55|2788.05|2776.55|866
1734479400000|2024-12-17 23:50:00|2797.03|2785.53|2786.25|2774.75|2798.85|2787.35|2783.25|2771.75|713
1734479700000|2024-12-17 23:55:00|2786.32|2774.82|2791.5|2780|2794.2|2782.7|2778.6|2767.1|830
1734480000000|2024-12-18 00:00:00|2791.85|2780.35|2777.42|2765.92|2798.4|2786.9|2774.25|2762.75|921
1734480300000|2024-12-18 00:05:00|2777.44|2765.94|2793.35|2781.85|2795.85|2784.35|2775.38|2763.88|931
1734480600000|2024-12-18 00:10:00|2792.9|2781.4|2794.25|2782.75|2803.1|2791.6|2790.3|2778.8|851
1734480900000|2024-12-18 00:15:00|2794.8|2783.3|2787.4|2775.9|2806.7|2795.2|2784.43|2772.93|944
1734481200000|2024-12-18 00:20:00|2787.33|2775.83|2764.3|2752.8|2787.33|2775.83|2761.95|2750.45|896
1734481500000|2024-12-18 00:25:00|2764.35|2752.85|2769.25|2757.75|2770|2758.5|2762|2750.5|813
1734481800000|2024-12-18 00:30:00|2769.2|2757.7|2766.53|2755.03|2769.58|2758.08|2750.3|2738.8|961
1734482100000|2024-12-18 00:35:00|2766.66|2755.16|2757.15|2745.65|2769.65|2758.15|2753.5|2742|1023
1734482400000|2024-12-18 00:40:00|2756.6|2745.1|2779.25|2767.75|2784.8|2773.3|2755.67|2744.17|921
1734482700000|2024-12-18 00:45:00|2778.75|2767.25|2795.45|2783.95|2795.98|2784.48|2768.25|2756.75|968
1734483000000|2024-12-18 00:50:00|2795.46|2783.96|2804.6|2793.1|2807.05|2795.55|2791.46|2779.96|965
1734483300000|2024-12-18 00:55:00|2804.34|2792.84|2800.65|2789.15|2806.9|2795.4|2793.33|2781.83|936
1734483600000|2024-12-18 01:00:00|2799.77|2788.27|2814.35|2802.85|2820.06|2808.56|2796.15|2784.65|1016
1734483900000|2024-12-18 01:05:00|2814.54|2803.04|2810.45|2798.95|2821.9|2810.4|2803.05|2791.55|913
1734484200000|2024-12-18 01:10:00|2810.47|2798.97|2818.21|2806.71|2819.05|2807.55|2807.25|2795.75|933
1734484500000|2024-12-18 01:15:00|2818.25|2806.75|2829.45|2817.95|2832.03|2820.53|2813.25|2801.75|928
1734484800000|2024-12-18 01:20:00|2829.64|2818.14|2822.5|2811|2832.7|2821.2|2819.05|2807.55|956
1734485100000|2024-12-18 01:25:00|2822.7|2811.2|2815.1|2803.6|2829.25|2817.75|2814.25|2802.75|933
1734485400000|2024-12-18 01:30:00|2814.28|2802.78|2816.55|2805.05|2826.2|2814.7|2810.47|2798.97|969
1734485700000|2024-12-18 01:35:00|2816.42|2804.92|2814.45|2802.95|2836.5|2825|2813.3|2801.8|1026
1734486000000|2024-12-18 01:40:00|2814.7|2803.2|2811.85|2800.35|2819.35|2807.85|2806.95|2795.45|885
1734486300000|2024-12-18 01:45:00|2811.55|2800.05|2817.86|2806.36|2825.55|2814.05|2810.36|2798.86|812
1734486600000|2024-12-18 01:50:00|2817.3|2805.8|2801.34|2789.84|2819.5|2808|2795.4|2783.9|1036
1734486900000|2024-12-18 01:55:00|2801.41|2789.91|2793.8|2782.3|2809|2797.5|2788.4|2776.9|1061
1734487200000|2024-12-18 02:00:00|2794|2782.5|2816.5|2805|2825.3|2813.8|2782.8|2771.3|1032
1734487500000|2024-12-18 02:05:00|2815.95|2804.45|2830.25|2818.75|2843.1|2831.6|2809.55|2798.05|1050
1734487800000|2024-12-18 02:10:00|2829.85|2818.35|2820.23|2808.73|2836.45|2824.95|2818.1|2806.6|990
1734488100000|2024-12-18 02:15:00|2820.18|2808.68|2831.6|2820.1|2832.1|2820.6|2811.1|2799.6|915
1734488400000|2024-12-18 02:20:00|2831.15|2819.65|2823.15|2811.65|2832.85|2821.35|2818.05|2806.55|671
1734488700000|2024-12-18 02:25:00|2823.2|2811.7|2831.23|2819.73|2833.25|2821.75|2822.35|2810.85|823
1734489000000|2024-12-18 02:30:00|2831.25|2819.75|2821.34|2809.84|2838.4|2826.9|2818|2806.5|862
1734489300000|2024-12-18 02:35:00|2821.36|2809.86|2820.25|2808.75|2824.55|2813.05|2807.25|2795.75|777
1734489600000|2024-12-18 02:40:00|2820.2|2808.7|2821.25|2809.75|2825|2813.5|2814.25|2802.75|725
1734489900000|2024-12-18 02:45:00|2821.34|2809.84|2810.7|2799.2|2832.2|2820.7|2809.61|2798.11|751
1734490200000|2024-12-18 02:50:00|2810.65|2799.15|2812.3|2800.8|2813.4|2801.9|2805.28|2793.78|735
1734490500000|2024-12-18 02:55:00|2812.45|2800.95|2817.3|2805.8|2825.5|2814|2811.25|2799.75|620
1734490800000|2024-12-18 03:00:00|2817.25|2805.75|2830.49|2818.99|2831.25|2819.75|2806.25|2794.75|765
1734491100000|2024-12-18 03:05:00|2830.25|2818.75|2808.25|2796.75|2833|2821.5|2807.75|2796.25|637
1734491400000|2024-12-18 03:10:00|2809.25|2797.75|2802.8|2791.3|2815.3|2803.8|2801.25|2789.75|732
1734491700000|2024-12-18 03:15:00|2802.85|2791.35|2813.23|2801.73|2813.23|2801.73|2800.15|2788.65|728
1734492000000|2024-12-18 03:20:00|2812.95|2801.45|2808.25|2796.75|2816.4|2804.9|2804.95|2793.45|456
1734492300000|2024-12-18 03:25:00|2808.14|2796.64|2804.3|2792.8|2808.4|2796.9|2801.54|2790.04|550
1734492600000|2024-12-18 03:30:00|2804.32|2792.82|2794.2|2782.7|2804.45|2792.95|2791.25|2779.75|756
1734492900000|2024-12-18 03:35:00|2793.38|2781.88|2785.34|2773.84|2799.35|2787.85|2785.2|2773.7|713
1734493200000|2024-12-18 03:40:00|2785.45|2773.95|2770.95|2759.45|2786.1|2774.6|2769.7|2758.2|791
1734493500000|2024-12-18 03:45:00|2770.85|2759.35|2763.45|2751.95|2771.85|2760.35|2756.6|2745.1|807
1734493800000|2024-12-18 03:50:00|2763.95|2752.45|2778.37|2766.87|2779.85|2768.35|2763.75|2752.25|718
1734494100000|2024-12-18 03:55:00|2778.28|2766.78|2773.23|2761.73|2784.25|2772.75|2772.2|2760.7|729
1734494400000|2024-12-18 04:00:00|2773.2|2761.7|2751.8|2740.3|2774.35|2762.85|2751.25|2739.75|919
1734494700000|2024-12-18 04:05:00|2752.3|2740.8|2760.32|2748.82|2763.2|2751.7|2751.47|2739.97|930
1734495000000|2024-12-18 04:10:00|2760.5|2749|2749.35|2737.85|2760.9|2749.4|2749.35|2737.85|808
1734495300000|2024-12-18 04:15:00|2749.31|2737.81|2753.18|2741.68|2760.45|2748.95|2749.25|2737.75|870
1734495600000|2024-12-18 04:20:00|2753.17|2741.67|2717.5|2706|2759.25|2747.75|2717|2705.5|963
1734495900000|2024-12-18 04:25:00|2717.25|2705.75|2707.25|2695.75|2718.8|2707.3|2697.18|2685.68|983
1734496200000|2024-12-18 04:30:00|2706.25|2694.75|2707.32|2695.82|2716.35|2704.85|2700.05|2688.55|946
1734496500000|2024-12-18 04:35:00|2707.27|2695.77|2686.25|2674.75|2707.65|2696.15|2686.2|2674.7|950
1734496800000|2024-12-18 04:40:00|2686.35|2674.85|2704.4|2692.9|2708|2696.5|2685.4|2673.9|863
1734497100000|2024-12-18 04:45:00|2704.3|2692.8|2693.4|2681.9|2711.3|2699.8|2688.28|2676.78|837
1734497400000|2024-12-18 04:50:00|2693.35|2681.85|2709.1|2697.6|2709.5|2698|2690.25|2678.75|843
1734497700000|2024-12-18 04:55:00|2709.3|2697.8|2724.3|2712.8|2728.11|2716.61|2706.45|2694.95|813
1734498000000|2024-12-18 05:00:00|2724.23|2712.73|2708.23|2696.73|2726.45|2714.95|2707.73|2696.23|727
1734498300000|2024-12-18 05:05:00|2708.25|2696.75|2705.28|2693.78|2718.4|2706.9|2703.33|2691.83|883
1734498600000|2024-12-18 05:10:00|2705.2|2693.7|2729.3|2717.8|2730.35|2718.85|2704.96|2693.46|808
1734498900000|2024-12-18 05:15:00|2729.28|2717.78|2736.2|2724.7|2739.25|2727.75|2725.62|2714.12|691
1734499200000|2024-12-18 05:20:00|2736.5|2725|2751.25|2739.75|2762.05|2750.55|2732.23|2720.73|660
1734499500000|2024-12-18 05:25:00|2752.25|2740.75|2755.25|2743.75|2760.35|2748.85|2744.85|2733.35|622
1734499800000|2024-12-18 05:30:00|2754.7|2743.2|2761.35|2749.85|2763.85|2752.35|2749.28|2737.78|679
1734500100000|2024-12-18 05:35:00|2761.3|2749.8|2766.25|2754.75|2780|2768.5|2759.1|2747.6|543
1734500400000|2024-12-18 05:40:00|2766.5|2755|2753.25|2741.75|2771.45|2759.95|2751.36|2739.86|598
1734500700000|2024-12-18 05:45:00|2753.35|2741.85|2743.33|2731.83|2761.05|2749.55|2743.25|2731.75|634
1734501000000|2024-12-18 05:50:00|2743.3|2731.8|2750.38|2738.88|2753.32|2741.82|2742.35|2730.85|769
1734501300000|2024-12-18 05:55:00|2750.36|2738.86|2741.34|2729.84|2753.25|2741.75|2740.25|2728.75|764
1734501600000|2024-12-18 06:00:00|2741.25|2729.75|2742.27|2730.77|2746.5|2735|2732.75|2721.25|752
1734501900000|2024-12-18 06:05:00|2742.45|2730.95|2736.15|2724.65|2744.55|2733.05|2735.95|2724.45|821
1734502200000|2024-12-18 06:10:00|2735.8|2724.3|2734.25|2722.75|2738.4|2726.9|2729|2717.5|732
1734502500000|2024-12-18 06:15:00|2734.3|2722.8|2728.35|2716.85|2744.25|2732.75|2726.45|2714.95|778
1734502800000|2024-12-18 06:20:00|2728.3|2716.8|2739.1|2727.6|2742.14|2730.64|2726.2|2714.7|773
1734503100000|2024-12-18 06:25:00|2738.95|2727.45|2733.63|2722.13|2748.75|2737.25|2730.15|2718.65|804
1734503400000|2024-12-18 06:30:00|2733.25|2721.75|2718.43|2706.93|2736.07|2724.57|2717|2705.5|914
1734503700000|2024-12-18 06:35:00|2718.56|2707.06|2716.95|2705.45|2718.75|2707.25|2707.4|2695.9|860
1734504000000|2024-12-18 06:40:00|2716.8|2705.3|2700.34|2688.84|2716.85|2705.35|2694.45|2682.95|902
1734504300000|2024-12-18 06:45:00|2700.4|2688.9|2704.33|2692.83|2707.6|2696.1|2690.84|2679.34|974
1734504600000|2024-12-18 06:50:00|2704.36|2692.86|2713.25|2701.75|2717.25|2705.75|2704.21|2692.71|639
1734504900000|2024-12-18 06:55:00|2713.36|2701.86|2722.3|2710.8|2724.25|2712.75|2713.25|2701.75|630
1734505200000|2024-12-18 07:00:00|2722.4|2710.9|2729.75|2718.25|2729.95|2718.45|2716.5|2705|713
1734505500000|2024-12-18 07:05:00|2730.25|2718.75|2750|2738.5|2750.1|2738.6|2729.9|2718.4|626
1734505800000|2024-12-18 07:10:00|2749.5|2738|2742.4|2730.9|2749.5|2738|2737.25|2725.75|594
1734506100000|2024-12-18 07:15:00|2742.38|2730.88|2736.94|2725.44|2743.4|2731.9|2727.8|2716.3|838
1734506400000|2024-12-18 07:20:00|2737.25|2725.75|2744.34|2732.84|2746.45|2734.95|2732.38|2720.88|551
1734506700000|2024-12-18 07:25:00|2744.35|2732.85|2738.25|2726.75|2744.35|2732.85|2738.25|2726.75|573
1734507000000|2024-12-18 07:30:00|2738.15|2726.65|2730.23|2718.73|2740.55|2729.05|2729.76|2718.26|713
1734507300000|2024-12-18 07:35:00|2730.18|2718.68|2732.28|2720.78|2733.25|2721.75|2725.24|2713.74|733
1734507600000|2024-12-18 07:40:00|2732.3|2720.8|2737.95|2726.45|2741.45|2729.95|2732.3|2720.8|590
1734507900000|2024-12-18 07:45:00|2738.25|2726.75|2727.28|2715.78|2738.4|2726.9|2727.28|2715.78|571
1734508200000|2024-12-18 07:50:00|2727.07|2715.57|2723.25|2711.75|2730.32|2718.82|2722.25|2710.75|464
1734508500000|2024-12-18 07:55:00|2723.75|2712.25|2723.22|2711.72|2724.5|2713|2722.05|2710.55|500
1734508800000|2024-12-18 08:00:00|2723.23|2711.73|2730.32|2718.82|2732.5|2721|2721.55|2710.05|669
1734509100000|2024-12-18 08:05:00|2729.99|2718.49|2733.95|2722.45|2738.3|2726.8|2728.7|2717.2|683
1734509400000|2024-12-18 08:10:00|2733.9|2722.4|2735.28|2723.78|2737|2725.5|2729.3|2717.8|595
1734509700000|2024-12-18 08:15:00|2735.13|2723.63|2725.01|2713.51|2735.13|2723.63|2721.3|2709.8|635
1734510000000|2024-12-18 08:20:00|2724.96|2713.46|2711.25|2699.75|2728.45|2716.95|2709.69|2698.19|746
1734510300000|2024-12-18 08:25:00|2711.6|2700.1|2707.35|2695.85|2714.15|2702.65|2704.45|2692.95|431
1734510600000|2024-12-18 08:30:00|2707.36|2695.86|2707.6|2696.1|2712.3|2700.8|2700.25|2688.75|654
1734510900000|2024-12-18 08:35:00|2707.55|2696.05|2713.23|2701.73|2717.75|2706.25|2704.7|2693.2|666
1734511200000|2024-12-18 08:40:00|2713.15|2701.65|2699.2|2687.7|2713.15|2701.65|2698.1|2686.6|656
1734511500000|2024-12-18 08:45:00|2699.23|2687.73|2707.25|2695.75|2710.35|2698.85|2698.95|2687.45|697
1734511800000|2024-12-18 08:50:00|2707.18|2695.68|2703.25|2691.75|2707.5|2696|2700|2688.5|760
1734512100000|2024-12-18 08:55:00|2703.28|2691.78|2708.9|2697.4|2709.35|2697.85|2700.4|2688.9|610
1734512400000|2024-12-18 09:00:00|2709.05|2697.55|2720.55|2709.05|2721.05|2709.55|2708.7|2697.2|509
1734512700000|2024-12-18 09:05:00|2720.64|2709.14|2725.2|2713.7|2730.15|2718.65|2719.3|2707.8|529
1734513000000|2024-12-18 09:10:00|2725.25|2713.75|2726|2714.5|2732|2720.5|2723.7|2712.2|689
1734513300000|2024-12-18 09:15:00|2726.1|2714.6|2725.1|2713.6|2729.15|2717.65|2722.23|2710.73|692
1734513600000|2024-12-18 09:20:00|2724.75|2713.25|2744.2|2732.7|2744.78|2733.28|2724.75|2713.25|599
1734513900000|2024-12-18 09:25:00|2743.7|2732.2|2743.95|2732.45|2752.05|2740.55|2741.41|2729.91|610
1734514200000|2024-12-18 09:30:00|2743.25|2731.75|2746.7|2735.2|2749.45|2737.95|2741.65|2730.15|704
1734514500000|2024-12-18 09:35:00|2746.65|2735.15|2735.25|2723.75|2747.95|2736.45|2732|2720.5|557
1734514800000|2024-12-18 09:40:00|2735.05|2723.55|2736.8|2725.3|2738.34|2726.84|2731.65|2720.15|573
1734515100000|2024-12-18 09:45:00|2736.85|2725.35|2740.85|2729.35|2744.1|2732.6|2736.1|2724.6|719
1734515400000|2024-12-18 09:50:00|2740.65|2729.15|2738.03|2726.53|2745|2733.5|2738.03|2726.53|543
1734515700000|2024-12-18 09:55:00|2738.02|2726.52|2734.94|2723.44|2741.6|2730.1|2732.78|2721.28|466
1734516000000|2024-12-18 10:00:00|2734.85|2723.35|2732.51|2721.01|2739.2|2727.7|2731|2719.5|636
1734516300000|2024-12-18 10:05:00|2732.3|2720.8|2741.1|2729.6|2741.42|2729.92|2727.75|2716.25|644
1734516600000|2024-12-18 10:10:00|2741|2729.5|2741.6|2730.1|2751.3|2739.8|2739.75|2728.25|549
1734516900000|2024-12-18 10:15:00|2742.18|2730.68|2726.9|2715.4|2743.25|2731.75|2726.75|2715.25|499
1734517200000|2024-12-18 10:20:00|2727.04|2715.54|2726.4|2714.9|2731.72|2720.22|2721.35|2709.85|660
1734517500000|2024-12-18 10:25:00|2726.6|2715.1|2731.35|2719.85|2736.45|2724.95|2725.75|2714.25|627
1734517800000|2024-12-18 10:30:00|2731.23|2719.73|2729.25|2717.75|2734.25|2722.75|2724.7|2713.2|562
1734518100000|2024-12-18 10:35:00|2729.1|2717.6|2732.25|2720.75|2738.28|2726.78|2724.6|2713.1|578
1734518400000|2024-12-18 10:40:00|2732.28|2720.78|2744.25|2732.75|2744.25|2732.75|2731.25|2719.75|526
1734518700000|2024-12-18 10:45:00|2744.5|2733|2752.15|2740.65|2752.19|2740.69|2735.65|2724.15|598
1734519000000|2024-12-18 10:50:00|2751.65|2740.15|2752.05|2740.55|2752.85|2741.35|2744.25|2732.75|602
1734519300000|2024-12-18 10:55:00|2752.15|2740.65|2750.05|2738.55|2755|2743.5|2747.45|2735.95|517
1734519600000|2024-12-18 11:00:00|2749.95|2738.45|2766.95|2755.45|2767.25|2755.75|2746.37|2734.87|546
1734519900000|2024-12-18 11:05:00|2767.2|2755.7|2778.35|2766.85|2779.85|2768.35|2766.73|2755.23|661
1734520200000|2024-12-18 11:10:00|2778.25|2766.75|2769.35|2757.85|2781|2769.5|2768.25|2756.75|633
1734520500000|2024-12-18 11:15:00|2769.25|2757.75|2775.35|2763.85|2775.65|2764.15|2764.7|2753.2|789
1734520800000|2024-12-18 11:20:00|2776.05|2764.55|2772.4|2760.9|2777.15|2765.65|2764.05|2752.55|777
1734521100000|2024-12-18 11:25:00|2772.55|2761.05|2765.3|2753.8|2772.6|2761.1|2764.94|2753.44|666
1734521400000|2024-12-18 11:30:00|2765.31|2753.81|2772.34|2760.84|2776.52|2765.02|2764.25|2752.75|591
1734521700000|2024-12-18 11:35:00|2772.22|2760.72|2778.34|2766.84|2783.45|2771.95|2771.65|2760.15|637
1734522000000|2024-12-18 11:40:00|2778.31|2766.81|2779.18|2767.68|2783.25|2771.75|2773.55|2762.05|683
1734522300000|2024-12-18 11:45:00|2779.2|2767.7|2781.35|2769.85|2783.25|2771.75|2770.31|2758.81|809
1734522600000|2024-12-18 11:50:00|2781.25|2769.75|2789.05|2777.55|2792.19|2780.69|2777.5|2766|687
1734522900000|2024-12-18 11:55:00|2789.1|2777.6|2798.8|2787.3|2799.15|2787.65|2783.25|2771.75|685
1734523200000|2024-12-18 12:00:00|2798.2|2786.7|2795.28|2783.78|2798.4|2786.9|2782.9|2771.4|818
1734523500000|2024-12-18 12:05:00|2795.35|2783.85|2783.55|2772.05|2795.35|2783.85|2782.25|2770.75|702
1734523800000|2024-12-18 12:10:00|2783.75|2772.25|2784.95|2773.45|2787.45|2775.95|2779.45|2767.95|691
1734524100000|2024-12-18 12:15:00|2784.8|2773.3|2776|2764.5|2788|2776.5|2776|2764.5|830
1734524400000|2024-12-18 12:20:00|2776.14|2764.64|2765.75|2754.25|2776.3|2764.8|2765.48|2753.98|781
1734524700000|2024-12-18 12:25:00|2765.82|2754.32|2752.37|2740.87|2766.25|2754.75|2752.25|2740.75|798
1734525000000|2024-12-18 12:30:00|2752.38|2740.88|2740.2|2728.7|2757.62|2746.12|2736.85|2725.35|830
1734525300000|2024-12-18 12:35:00|2740.15|2728.65|2721|2709.5|2740.25|2728.75|2717.96|2706.46|960
1734525600000|2024-12-18 12:40:00|2721.05|2709.55|2727.15|2715.65|2733.25|2721.75|2714|2702.5|930
1734525900000|2024-12-18 12:45:00|2727.23|2715.73|2723.05|2711.55|2740.5|2729|2722.75|2711.25|910
1734526200000|2024-12-18 12:50:00|2723|2711.5|2711.5|2700|2723.2|2711.7|2709.41|2697.91|968
1734526500000|2024-12-18 12:55:00|2711.09|2699.59|2713.45|2701.95|2722.4|2710.9|2706.66|2695.16|963
1734526800000|2024-12-18 13:00:00|2713.38|2701.88|2701.01|2689.51|2714.1|2702.6|2699.2|2687.7|911
1734527100000|2024-12-18 13:05:00|2700.9|2689.4|2713.95|2702.45|2714.75|2703.25|2699.9|2688.4|919
1734527400000|2024-12-18 13:10:00|2714.05|2702.55|2722.78|2711.28|2736.8|2725.3|2708.2|2696.7|982
1734527700000|2024-12-18 13:15:00|2722.83|2711.33|2724.55|2713.05|2739.25|2727.75|2721.25|2709.75|900
1734528000000|2024-12-18 13:20:00|2724.67|2713.17|2710.45|2698.95|2729.4|2717.9|2708.65|2697.15|939
1734528300000|2024-12-18 13:25:00|2710.35|2698.85|2715.35|2703.85|2715.35|2703.85|2706.25|2694.75|961
1734528600000|2024-12-18 13:30:00|2715.3|2703.8|2713.49|2701.99|2721.31|2709.81|2709.16|2697.66|815
1734528900000|2024-12-18 13:35:00|2713.58|2702.08|2728.2|2716.7|2728.2|2716.7|2712.55|2701.05|817
1734529200000|2024-12-18 13:40:00|2729.05|2717.55|2723.28|2711.78|2736.25|2724.75|2720.68|2709.18|735
1734529500000|2024-12-18 13:45:00|2723.02|2711.52|2709.88|2698.38|2728.25|2716.75|2706.94|2695.44|923
1734529800000|2024-12-18 13:50:00|2709.99|2698.49|2710.28|2698.78|2714.46|2702.96|2702.35|2690.85|947
1734530100000|2024-12-18 13:55:00|2710.1|2698.6|2719.6|2708.1|2728.3|2716.8|2706.05|2694.55|877
1734530400000|2024-12-18 14:00:00|2719.65|2708.15|2740.85|2729.35|2743.25|2731.75|2719.4|2707.9|869
1734530700000|2024-12-18 14:05:00|2740.81|2729.31|2753.5|2742|2756.05|2744.55|2730.35|2718.85|935
1734531000000|2024-12-18 14:10:00|2753.2|2741.7|2740.35|2728.85|2757|2745.5|2740.35|2728.85|841
1734531300000|2024-12-18 14:15:00|2740.4|2728.9|2746.8|2735.3|2757.45|2745.95|2740.33|2728.83|855
1734531600000|2024-12-18 14:20:00|2746.75|2735.25|2737.88|2726.38|2752.05|2740.55|2736.41|2724.91|965
1734531900000|2024-12-18 14:25:00|2737.98|2726.48|2731.55|2720.05|2739.6|2728.1|2731.28|2719.78|939
1734532200000|2024-12-18 14:30:00|2731.7|2720.2|2714.72|2703.22|2735.04|2723.54|2712.43|2700.93|1062
1734532500000|2024-12-18 14:35:00|2715|2703.5|2708.83|2697.33|2718.45|2706.95|2707.16|2695.66|988
1734532800000|2024-12-18 14:40:00|2708.9|2697.4|2728.49|2716.99|2728.49|2716.99|2705.75|2694.25|938
1734533100000|2024-12-18 14:45:00|2728.25|2716.75|2713.2|2701.7|2739.25|2727.75|2712.35|2700.85|937
1734533400000|2024-12-18 14:50:00|2713.25|2701.75|2709.05|2697.55|2721.65|2710.15|2704.75|2693.25|995
1734533700000|2024-12-18 14:55:00|2709.4|2697.9|2696.55|2685.05|2710.2|2698.7|2694.9|2683.4|959
1734534000000|2024-12-18 15:00:00|2696.6|2685.1|2664|2652.5|2698.25|2686.75|2661.75|2650.25|1031
1734534300000|2024-12-18 15:05:00|2664.46|2652.96|2683.55|2672.05|2688.25|2676.75|2658.8|2647.3|957
1734534600000|2024-12-18 15:10:00|2683.65|2672.15|2695.7|2684.2|2697.4|2685.9|2682|2670.5|917
1734534900000|2024-12-18 15:15:00|2696.25|2684.75|2710.55|2699.05|2713.05|2701.55|2694.6|2683.1|847
1734535200000|2024-12-18 15:20:00|2710.65|2699.15|2715.8|2704.3|2731.16|2719.66|2708.15|2696.65|806
1734535500000|2024-12-18 15:25:00|2716.35|2704.85|2711.25|2699.75|2718.25|2706.75|2701.48|2689.98|752
1734535800000|2024-12-18 15:30:00|2710.75|2699.25|2717.3|2705.8|2723.1|2711.6|2704.9|2693.4|868
1734536100000|2024-12-18 15:35:00|2717.4|2705.9|2732.68|2721.18|2738.3|2726.8|2709.95|2698.45|909
1734536400000|2024-12-18 15:40:00|2732.46|2720.96|2726.25|2714.75|2744.1|2732.6|2725.25|2713.75|675
1734536700000|2024-12-18 15:45:00|2726.35|2714.85|2719.72|2708.22|2732.38|2720.88|2711.85|2700.35|834
1734537000000|2024-12-18 15:50:00|2719.6|2708.1|2711.25|2699.75|2722.3|2710.8|2708.85|2697.35|861
1734537300000|2024-12-18 15:55:00|2711.2|2699.7|2714.55|2703.05|2721.9|2710.4|2706.98|2695.48|707
1734537600000|2024-12-18 16:00:00|2714.34|2702.84|2704.23|2692.73|2715.25|2703.75|2704.15|2692.65|881
1734537900000|2024-12-18 16:05:00|2704.21|2692.71|2746.05|2734.55|2746.25|2734.75|2700.95|2689.45|971
1734538200000|2024-12-18 16:10:00|2746.75|2735.25|2732.25|2720.75|2760.25|2748.75|2729.86|2718.36|945
1734538500000|2024-12-18 16:15:00|2731.88|2720.38|2709.35|2697.85|2733.28|2721.78|2705.45|2693.95|950
1734538800000|2024-12-18 16:20:00|2709.3|2697.8|2721.55|2710.05|2721.55|2710.05|2704.25|2692.75|839
1734539100000|2024-12-18 16:25:00|2720.75|2709.25|2733.35|2721.85|2738.6|2727.1|2716.75|2705.25|854
1734539400000|2024-12-18 16:30:00|2733.8|2722.3|2747.55|2736.05|2755.05|2743.55|2732.85|2721.35|816
1734539700000|2024-12-18 16:35:00|2747.5|2736|2743.25|2731.75|2755.25|2743.75|2742.25|2730.75|717
1734540000000|2024-12-18 16:40:00|2743.75|2732.25|2745.25|2733.75|2758.25|2746.75|2738.8|2727.3|652
1734540300000|2024-12-18 16:45:00|2745.1|2733.6|2740.25|2728.75|2746.75|2735.25|2733.65|2722.15|688
1734540600000|2024-12-18 16:50:00|2740.1|2728.6|2747.05|2735.55|2760.15|2748.65|2739.9|2728.4|743
1734540900000|2024-12-18 16:55:00|2746.95|2735.45|2744.35|2732.85|2749.25|2737.75|2738.2|2726.7|672
1734541200000|2024-12-18 17:00:00|2745.25|2733.75|2741.35|2729.85|2748.9|2737.4|2736.25|2724.75|780
1734541500000|2024-12-18 17:05:00|2740|2728.5|2723.48|2711.98|2740.9|2729.4|2723.25|2711.75|821
1734541800000|2024-12-18 17:10:00|2723.5|2712|2733.28|2721.78|2737.75|2726.25|2721.65|2710.15|615
1734542100000|2024-12-18 17:15:00|2733.05|2721.55|2730.25|2718.75|2736.05|2724.55|2727.25|2715.75|531
1734542400000|2024-12-18 17:20:00|2729.99|2718.49|2719.85|2708.35|2738.05|2726.55|2716.34|2704.84|583
1734542700000|2024-12-18 17:25:00|2719.9|2708.4|2716.58|2705.08|2722.25|2710.75|2712.23|2700.73|696
1734543000000|2024-12-18 17:30:00|2716.35|2704.85|2743.4|2731.9|2743.8|2732.3|2715.1|2703.6|772
1734543300000|2024-12-18 17:35:00|2743.55|2732.05|2763.38|2751.88|2768.3|2756.8|2743.25|2731.75|799
1734543600000|2024-12-18 17:40:00|2762.25|2750.75|2765.39|2753.89|2778.35|2766.85|2761.25|2749.75|768
1734543900000|2024-12-18 17:45:00|2765.34|2753.84|2779.8|2768.3|2780.05|2768.55|2759.75|2748.25|937
1734544200000|2024-12-18 17:50:00|2778.86|2767.36|2777.36|2765.86|2784.15|2772.65|2772.75|2761.25|850
1734544500000|2024-12-18 17:55:00|2777.28|2765.78|2771.6|2760.1|2780.52|2769.02|2770.35|2758.85|817
1734544800000|2024-12-18 18:00:00|2771.95|2760.45|2769.93|2758.43|2776.33|2764.83|2758.3|2746.8|1005
1734545100000|2024-12-18 18:05:00|2770.38|2758.88|2780.02|2768.52|2783.21|2771.71|2769.81|2758.31|1015
1734545400000|2024-12-18 18:10:00|2780.23|2768.73|2776.1|2764.6|2784.15|2772.65|2774.85|2763.35|812
1734545700000|2024-12-18 18:15:00|2777.15|2765.65|2785.25|2773.75|2793.25|2781.75|2772.75|2761.25|793
1734546000000|2024-12-18 18:20:00|2785.75|2774.25|2775.95|2764.45|2789.65|2778.15|2771.94|2760.44|811
1734546300000|2024-12-18 18:25:00|2775.85|2764.35|2783.7|2772.2|2785.18|2773.68|2773.85|2762.35|845
1734546600000|2024-12-18 18:30:00|2783|2771.5|2777.25|2765.75|2793.25|2781.75|2773.81|2762.31|869
1734546900000|2024-12-18 18:35:00|2777.05|2765.55|2771.4|2759.9|2783.1|2771.6|2767.75|2756.25|890
1734547200000|2024-12-18 18:40:00|2771.35|2759.85|2766.25|2754.75|2776.1|2764.6|2764.15|2752.65|821
1734547500000|2024-12-18 18:45:00|2765.95|2754.45|2765.85|2754.35|2774.45|2762.95|2761.7|2750.2|874
1734547800000|2024-12-18 18:50:00|2766.15|2754.65|2770.23|2758.73|2772.95|2761.45|2760.9|2749.4|710
1734548100000|2024-12-18 18:55:00|2769.75|2758.25|2795.75|2784.25|2798.25|2786.75|2765.7|2754.2|763
1734548400000|2024-12-18 19:00:00|2795.9|2784.4|2771.97|2760.47|2800.41|2791.82|2759.45|2749.2|1178
1734548700000|2024-12-18 19:05:00|2771.25|2759.75|2729|2717.5|2771.25|2759.75|2727.5|2716|1144
1734549000000|2024-12-18 19:10:00|2728.76|2717.26|2736.9|2725.4|2745.25|2733.75|2722.16|2710.66|1098
1734549300000|2024-12-18 19:15:00|2736.25|2724.75|2711.75|2700.25|2743.16|2731.66|2709.4|2697.9|1124
1734549600000|2024-12-18 19:20:00|2711.85|2700.35|2734.63|2723.13|2741.6|2730.1|2711.05|2699.55|1022
1734549900000|2024-12-18 19:25:00|2733.75|2722.25|2717.95|2706.45|2741.25|2729.75|2711.34|2699.84|982
1734550200000|2024-12-18 19:30:00|2718.15|2706.65|2743.84|2732.34|2750.18|2738.68|2714.7|2703.2|1135
1734550500000|2024-12-18 19:35:00|2743.61|2732.11|2728.31|2716.81|2751.95|2740.45|2723.79|2712.29|1136
1734550800000|2024-12-18 19:40:00|2727.54|2716.04|2727.37|2715.87|2735.22|2723.72|2718.5|2707|1109
1734551100000|2024-12-18 19:45:00|2727.24|2715.74|2692|2680.5|2727.73|2716.23|2683.35|2671.85|1092
1734551400000|2024-12-18 19:50:00|2692.85|2681.35|2684|2672.5|2703.22|2691.72|2683.25|2671.75|1040
1734551700000|2024-12-18 19:55:00|2684.8|2673.3|2648.4|2636.9|2693.75|2682.25|2648.25|2636.75|1044
1734552000000|2024-12-18 20:00:00|2647.9|2636.4|2635.5|2624|2664.85|2653.35|2628.9|2617.4|1128
1734552300000|2024-12-18 20:05:00|2635.58|2624.08|2573.29|2561.79|2639.1|2627.6|2501.7|2490.2|1153
1734552600000|2024-12-18 20:10:00|2572.73|2561.23|2599.25|2587.75|2617.85|2606.35|2507.35|2495.85|1147
1734552900000|2024-12-18 20:15:00|2599.61|2588.11|2567.12|2555.62|2609.64|2598.14|2550.5|2539|1154
1734553200000|2024-12-18 20:20:00|2566.35|2554.85|2582.43|2570.93|2615.2|2603.7|2559.87|2548.37|1150
1734553500000|2024-12-18 20:25:00|2582.73|2571.23|2597.58|2586.08|2614.29|2602.79|2579.05|2567.55|1155
1734553800000|2024-12-18 20:30:00|2597.5|2586|2575.75|2564.25|2602.65|2591.15|2575.75|2564.25|1146
1734554100000|2024-12-18 20:35:00|2575.8|2564.3|2577.25|2565.75|2604.9|2593.4|2574.48|2562.98|1141
1734554400000|2024-12-18 20:40:00|2577.1|2565.6|2549.93|2538.43|2580.5|2569|2548|2536.5|1073
1734554700000|2024-12-18 20:45:00|2550.77|2539.27|2589.55|2578.05|2589.55|2578.05|2543.93|2532.43|1103
1734555000000|2024-12-18 20:50:00|2590.9|2579.4|2600.31|2588.81|2605.56|2594.06|2579.35|2567.85|1096
1734555300000|2024-12-18 20:55:00|2600.21|2588.71|2561.6|2550.1|2600.25|2588.75|2555.65|2544.15|944
1734555600000|2024-12-18 21:00:00|2560.47|2548.97|2564.96|2553.46|2574.75|2563.25|2546.1|2534.6|1134
1734555900000|2024-12-18 21:05:00|2565.01|2553.51|2566.68|2555.18|2579.1|2567.6|2552.86|2541.36|1045
1734556200000|2024-12-18 21:10:00|2566.57|2555.07|2582.36|2570.86|2584.75|2573.25|2558.5|2547|1054
1734556500000|2024-12-18 21:15:00|2583|2571.5|2558.15|2546.65|2589.7|2578.2|2554.07|2542.57|941
1734556800000|2024-12-18 21:20:00|2558|2546.5|2573.08|2561.58|2580.05|2568.55|2554.75|2543.25|1021
1734557100000|2024-12-18 21:25:00|2572.75|2561.25|2564.04|2552.54|2578|2566.5|2557.6|2546.1|913
1734557400000|2024-12-18 21:30:00|2564.1|2552.6|2576.25|2564.75|2577.15|2565.65|2561.2|2549.7|853
1734557700000|2024-12-18 21:35:00|2577.25|2565.75|2582.1|2570.6|2599.15|2587.65|2573.7|2562.2|892
1734558000000|2024-12-18 21:40:00|2583.7|2572.2|2577.15|2565.65|2589.65|2578.15|2573.3|2561.8|777
1734558300000|2024-12-18 21:45:00|2577.25|2565.75|2567.45|2555.95|2592.15|2580.65|2564.75|2553.25|880
1734558600000|2024-12-18 21:50:00|2567.25|2555.75|2577|2565.5|2578.1|2566.6|2564.8|2553.3|792
1734558900000|2024-12-18 21:55:00|2578.75|2567.25|2569.37|2557.87|2584.95|2573.45|2566.95|2555.45|888
1734559200000|2024-12-18 22:00:00|2569.25|2557.75|2561.08|2549.58|2572.84|2561.34|2557.14|2545.64|1071
1734559500000|2024-12-18 22:05:00|2560.88|2549.38|2539.3|2527.8|2562.25|2550.75|2539.03|2527.53|1020
1734559800000|2024-12-18 22:10:00|2539.29|2527.79|2530.24|2518.74|2539.69|2528.19|2529.61|2518.11|990
1734560100000|2024-12-18 22:15:00|2530.29|2518.79|2550.16|2538.66|2567.33|2555.83|2528.82|2517.32|1048
1734560400000|2024-12-18 22:20:00|2550.24|2538.74|2559.91|2548.41|2561.41|2549.91|2547.25|2535.75|758
1734560700000|2024-12-18 22:25:00|2560.06|2548.56|2575.82|2564.32|2579.67|2568.17|2553|2541.5|717
1734561000000|2024-12-18 22:30:00|2575.89|2564.39|2582.07|2570.57|2587.14|2575.64|2563.13|2551.63|817
1734561300000|2024-12-18 22:35:00|2582.02|2570.52|2582.02|2570.52|2586.13|2574.63|2576|2564.5|739
1734561600000|2024-12-18 22:40:00|2581.7|2570.2|2560.27|2548.77|2581.7|2570.2|2560.14|2548.64|592
1734561900000|2024-12-18 22:45:00|2560.31|2548.81|2560.26|2548.76|2564.58|2553.08|2551.74|2540.24|696
1734562200000|2024-12-18 22:50:00|2560.2|2548.7|2568.5|2557|2570.59|2559.09|2556|2544.5|522
1734562500000|2024-12-18 22:55:00|2568.46|2556.96|2548.51|2537.01|2569.55|2558.05|2546.2|2534.7|616
1734562800000|2024-12-18 23:00:00|2548.4|2536.9|2524|2512.5|2549.75|2538.25|2517.7|2506.2|770
1734563100000|2024-12-18 23:05:00|2523.9|2512.4|2524.25|2512.75|2532.6|2521.1|2512.25|2500.75|741
1734563400000|2024-12-18 23:10:00|2523.25|2511.75|2513.95|2502.45|2524.25|2512.75|2511.95|2500.45|675
1734563700000|2024-12-18 23:15:00|2514.94|2503.44|2512.91|2501.41|2527.75|2516.25|2509.5|2498|533
1734564000000|2024-12-18 23:20:00|2512.93|2501.43|2526.17|2514.67|2527.08|2515.58|2511.55|2500.05|551
1734564300000|2024-12-18 23:25:00|2526.13|2514.63|2535|2523.5|2537.25|2525.75|2514.07|2502.57|645
1734564600000|2024-12-18 23:30:00|2534.9|2523.4|2514.49|2502.99|2535|2523.5|2512.18|2500.68|776
1734564900000|2024-12-18 23:35:00|2514.14|2502.64|2494.69|2483.19|2515.57|2504.07|2493.3|2481.8|770
1734565200000|2024-12-18 23:40:00|2494.66|2483.16|2492.6|2481.1|2498.97|2487.47|2486.4|2474.9|827
1734565500000|2024-12-18 23:45:00|2492.54|2481.04|2481.9|2470.4|2497.35|2485.85|2479.74|2468.24|892
1734565800000|2024-12-18 23:50:00|2481.7|2470.2|2498.08|2486.58|2503.07|2491.57|2481.45|2469.95|947
1734566100000|2024-12-18 23:55:00|2498.1|2486.6|2491.78|2480.28|2500.25|2488.75|2482.65|2471.15|977
1734566400000|2024-12-19 00:00:00|2491.63|2480.13|2488.1|2476.6|2502.65|2491.15|2465.7|2454.2|1001
1734566700000|2024-12-19 00:05:00|2488.25|2476.75|2515.25|2503.75|2521.2|2509.7|2484.85|2473.35|1055
1734567000000|2024-12-19 00:10:00|2515.4|2503.9|2523.25|2511.75|2526.25|2514.75|2509.6|2498.1|834
1734567300000|2024-12-19 00:15:00|2523.4|2511.9|2499.81|2488.31|2525.6|2514.1|2497.8|2486.3|920
1734567600000|2024-12-19 00:20:00|2499.55|2488.05|2516.75|2505.25|2518.25|2506.75|2497.33|2485.83|984
1734567900000|2024-12-19 00:25:00|2516.72|2505.22|2526.25|2514.75|2535.25|2523.75|2514.11|2502.61|901
1734568200000|2024-12-19 00:30:00|2527.25|2515.75|2524.59|2513.09|2536.6|2525.1|2519.55|2508.05|923
1734568500000|2024-12-19 00:35:00|2525.05|2513.55|2508.65|2497.15|2528.78|2517.28|2507.25|2495.75|1021
1734568800000|2024-12-19 00:40:00|2508.6|2497.1|2495.85|2484.35|2508.97|2497.47|2495.3|2483.8|1008
1734569100000|2024-12-19 00:45:00|2495.95|2484.45|2507.78|2496.28|2514.58|2503.08|2492.48|2480.98|1079
1734569400000|2024-12-19 00:50:00|2507.68|2496.18|2509.5|2498|2516.55|2505.05|2501.2|2489.7|1057
1734569700000|2024-12-19 00:55:00|2509.74|2498.24|2513.44|2501.94|2514.75|2503.25|2502.2|2490.7|929
1734570000000|2024-12-19 01:00:00|2513.52|2502.02|2494.86|2483.36|2514.97|2503.47|2494.86|2483.36|992
1734570300000|2024-12-19 01:05:00|2494.88|2483.38|2482.84|2471.34|2494.96|2483.46|2479.25|2467.75|943
1734570600000|2024-12-19 01:10:00|2482.94|2471.44|2490.59|2479.09|2494.86|2483.36|2472.3|2460.8|986
1734570900000|2024-12-19 01:15:00|2490.95|2479.45|2508.19|2496.69|2510.43|2498.93|2487.5|2476|1019
1734571200000|2024-12-19 01:20:00|2508.2|2496.7|2515.75|2504.25|2516.94|2505.44|2502.45|2490.95|915
1734571500000|2024-12-19 01:25:00|2515.92|2504.42|2494|2482.5|2515.99|2504.49|2491.15|2479.65|923
1734571800000|2024-12-19 01:30:00|2494.05|2482.55|2472.75|2461.25|2498.75|2487.25|2471.99|2460.49|1009
1734572100000|2024-12-19 01:35:00|2473.25|2461.75|2476.73|2465.23|2480.15|2468.65|2468.55|2457.05|1036
1734572400000|2024-12-19 01:40:00|2476.7|2465.2|2473.19|2461.69|2476.85|2465.35|2464.25|2452.75|826
1734572700000|2024-12-19 01:45:00|2473.45|2461.95|2476.83|2465.33|2488.5|2477|2472.75|2461.25|945
1734573000000|2024-12-19 01:50:00|2476.8|2465.3|2475.75|2464.25|2483.15|2471.65|2466.62|2455.12|1001
1734573300000|2024-12-19 01:55:00|2475.91|2464.41|2449.16|2437.66|2476.34|2464.84|2439.6|2428.1|1078
1734573600000|2024-12-19 02:00:00|2449.14|2437.64|2425.46|2413.96|2459.02|2447.52|2413.18|2401.68|1157
1734573900000|2024-12-19 02:05:00|2424.4|2412.9|2396.01|2384.51|2431.45|2419.95|2367.4|2355.9|1171
1734574200000|2024-12-19 02:10:00|2395.45|2383.95|2377.89|2366.39|2400.5|2389|2341.15|2329.65|1152
1734574500000|2024-12-19 02:15:00|2378.13|2366.63|2429.68|2418.18|2433.86|2422.36|2367.75|2356.25|1130
1734574800000|2024-12-19 02:20:00|2429.41|2417.91|2382.9|2371.4|2431.95|2420.45|2381.75|2370.25|1105
1734575100000|2024-12-19 02:25:00|2382.94|2371.44|2382.45|2370.95|2393.7|2382.2|2362.9|2351.4|1131
1734575400000|2024-12-19 02:30:00|2382.2|2370.7|2389.49|2377.99|2404.85|2393.35|2378.8|2367.3|1101
1734575700000|2024-12-19 02:35:00|2389.2|2377.7|2373.81|2362.31|2392.3|2380.8|2365.1|2353.6|1102
1734576000000|2024-12-19 02:40:00|2373.96|2362.46|2391.17|2379.67|2391.9|2380.4|2356.55|2345.05|1129
1734576300000|2024-12-19 02:45:00|2391.48|2379.98|2419.2|2407.7|2419.7|2408.2|2387.05|2375.55|1040
1734576600000|2024-12-19 02:50:00|2419.31|2407.81|2443.4|2431.9|2447.25|2435.75|2418.37|2406.87|983
1734576900000|2024-12-19 02:55:00|2443.63|2432.13|2471.02|2459.52|2471.6|2460.1|2439.25|2427.75|1080
1734577200000|2024-12-19 03:00:00|2470.96|2459.46|2486.9|2475.4|2486.9|2475.4|2464.7|2453.2|1086
1734577500000|2024-12-19 03:05:00|2486.91|2475.41|2478.95|2467.45|2487.77|2476.27|2470.87|2459.37|1094
1734577800000|2024-12-19 03:10:00|2478.97|2467.47|2482.8|2471.3|2485.3|2473.8|2468.7|2457.2|1057
1734578100000|2024-12-19 03:15:00|2482.82|2471.32|2483.53|2472.03|2484.9|2473.4|2471.32|2459.82|1050
1734578400000|2024-12-19 03:20:00|2483.6|2472.1|2474.61|2463.11|2484.08|2472.58|2471.87|2460.37|1010
1734578700000|2024-12-19 03:25:00|2474.8|2463.3|2483.97|2472.47|2485.13|2473.63|2470.7|2459.2|1001
1734579000000|2024-12-19 03:30:00|2484.05|2472.55|2489.2|2477.7|2489.93|2478.43|2479.22|2467.72|905
1734579300000|2024-12-19 03:35:00|2488.98|2477.48|2489.15|2477.65|2495.2|2483.7|2484.64|2473.14|960
1734579600000|2024-12-19 03:40:00|2489.25|2477.75|2483.78|2472.28|2489.25|2477.75|2478.28|2466.78|955
1734579900000|2024-12-19 03:45:00|2483.32|2471.82|2483.32|2471.82|2488.5|2477|2477.96|2466.46|918
1734580200000|2024-12-19 03:50:00|2483.34|2471.84|2489.58|2478.08|2491.2|2479.7|2477.47|2465.97|913
1734580500000|2024-12-19 03:55:00|2489.45|2477.95|2494.08|2482.58|2497.05|2485.55|2487.95|2476.45|859
1734580800000|2024-12-19 04:00:00|2494.09|2482.59|2484.7|2473.2|2494.13|2482.63|2480.45|2468.95|861
1734581100000|2024-12-19 04:05:00|2484.67|2473.17|2488.99|2477.49|2491.95|2480.45|2481.58|2470.08|902
1734581400000|2024-12-19 04:10:00|2489.07|2477.57|2481.95|2470.45|2494.89|2483.39|2481.88|2470.38|963
1734581700000|2024-12-19 04:15:00|2481.9|2470.4|2486.18|2474.68|2487.86|2476.36|2479.45|2467.95|819
1734582000000|2024-12-19 04:20:00|2486.23|2474.73|2475.15|2463.65|2488.25|2476.75|2468.3|2456.8|864
1734582300000|2024-12-19 04:25:00|2475.1|2463.6|2481.1|2469.6|2482.43|2470.93|2472.63|2461.13|781
1734582600000|2024-12-19 04:30:00|2481|2469.5|2485.9|2474.4|2486.87|2475.37|2479.5|2468|809
1734582900000|2024-12-19 04:35:00|2485.7|2474.2|2478.23|2466.73|2485.7|2474.2|2475.32|2463.82|746
1734583200000|2024-12-19 04:40:00|2478.13|2466.63|2468.25|2456.75|2479.34|2467.84|2466.4|2454.9|740
1734583500000|2024-12-19 04:45:00|2468.2|2456.7|2471.8|2460.3|2474.95|2463.45|2466.5|2455|703
1734583800000|2024-12-19 04:50:00|2472.15|2460.65|2461.71|2450.21|2472.41|2460.91|2461.45|2449.95|610
1734584100000|2024-12-19 04:55:00|2461.8|2450.3|2453.3|2441.8|2461.8|2450.3|2453.2|2441.7|468
1734584400000|2024-12-19 05:00:00|2453.33|2441.83|2465.35|2453.85|2465.55|2454.05|2453.22|2441.72|777
1734584700000|2024-12-19 05:05:00|2465.53|2454.03|2456.41|2444.91|2467.4|2455.9|2454.42|2442.92|815
1734585000000|2024-12-19 05:10:00|2456.43|2444.93|2463.25|2451.75|2466.25|2454.75|2453.2|2441.7|683
1734585300000|2024-12-19 05:15:00|2463.28|2451.78|2462.23|2450.73|2472|2460.5|2459.3|2447.8|914
1734585600000|2024-12-19 05:20:00|2462.44|2450.94|2460.4|2448.9|2466.04|2454.54|2457.65|2446.15|731
1734585900000|2024-12-19 05:25:00|2460.35|2448.85|2451.6|2440.1|2461.1|2449.6|2451.45|2439.95|747
1734586200000|2024-12-19 05:30:00|2451.55|2440.05|2464.2|2452.7|2465.5|2454|2450.4|2438.9|790
1734586500000|2024-12-19 05:35:00|2464.17|2452.67|2471.25|2459.75|2475.2|2463.7|2461.44|2449.94|806
1734586800000|2024-12-19 05:40:00|2471.28|2459.78|2469.55|2458.05|2474.92|2463.42|2468.67|2457.17|674
1734587100000|2024-12-19 05:45:00|2469.7|2458.2|2474.15|2462.65|2474.15|2462.65|2462.42|2450.92|752
1734587400000|2024-12-19 05:50:00|2474.05|2462.55|2473.25|2461.75|2478.15|2466.65|2469.05|2457.55|769
1734587700000|2024-12-19 05:55:00|2473.28|2461.78|2473.25|2461.75|2475.73|2464.23|2470.4|2458.9|569
1734588000000|2024-12-19 06:00:00|2473.13|2461.63|2462.85|2451.35|2474.35|2462.85|2457.15|2445.65|789
1734588300000|2024-12-19 06:05:00|2462.78|2451.28|2453.2|2441.7|2463.05|2451.55|2452.22|2440.72|771
1734588600000|2024-12-19 06:10:00|2452.75|2441.25|2462|2450.5|2462.25|2450.75|2450.55|2439.05|706
1734588900000|2024-12-19 06:15:00|2462.03|2450.53|2457.5|2446|2466|2454.5|2456.35|2444.85|696
1734589200000|2024-12-19 06:20:00|2457.7|2446.2|2455.7|2444.2|2463.65|2452.15|2454.84|2443.34|832
1734589500000|2024-12-19 06:25:00|2455.46|2443.96|2452.26|2440.76|2457.5|2446|2449.55|2438.05|676
1734589800000|2024-12-19 06:30:00|2452.3|2440.8|2474.11|2462.61|2474.5|2463|2452.28|2440.78|807
1734590100000|2024-12-19 06:35:00|2474|2462.5|2467.35|2455.85|2478.25|2466.75|2467.23|2455.73|815
1734590400000|2024-12-19 06:40:00|2467.33|2455.83|2478.29|2466.79|2479.35|2467.85|2467.33|2455.83|684
1734590700000|2024-12-19 06:45:00|2478.25|2466.75|2474.17|2462.67|2480.42|2468.92|2472.16|2460.66|762
1734591000000|2024-12-19 06:50:00|2474.19|2462.69|2466.75|2455.25|2476.34|2464.84|2466.05|2454.55|750
1734591300000|2024-12-19 06:55:00|2467.25|2455.75|2460.34|2448.84|2467.25|2455.75|2460.28|2448.78|768
1734591600000|2024-12-19 07:00:00|2460.44|2448.94|2468.89|2457.39|2469.9|2458.4|2456.65|2445.15|868
1734591900000|2024-12-19 07:05:00|2468.72|2457.22|2472.13|2460.63|2473.32|2461.82|2466.85|2455.35|807
1734592200000|2024-12-19 07:10:00|2472.1|2460.6|2472.53|2461.03|2474.17|2462.67|2466.75|2455.25|791
1734592500000|2024-12-19 07:15:00|2472.41|2460.91|2477.25|2465.75|2478.83|2467.33|2471.25|2459.75|828
1734592800000|2024-12-19 07:20:00|2477.2|2465.7|2485.25|2473.75|2485.48|2473.98|2475.2|2463.7|735
1734593100000|2024-12-19 07:25:00|2485.18|2473.68|2495.8|2484.3|2497.97|2486.47|2484.28|2472.78|798
1734593400000|2024-12-19 07:30:00|2495.82|2484.32|2487.22|2475.72|2496.08|2484.58|2482.39|2470.89|714
1734593700000|2024-12-19 07:35:00|2487.23|2475.73|2496.27|2484.77|2499.25|2487.75|2486.45|2474.95|833
1734594000000|2024-12-19 07:40:00|2496.28|2484.78|2501.6|2490.1|2502.55|2491.05|2496.28|2484.78|665
1734594300000|2024-12-19 07:45:00|2501.35|2489.85|2493.36|2481.86|2502.2|2490.7|2489.35|2477.85|846
1734594600000|2024-12-19 07:50:00|2493.38|2481.88|2491.3|2479.8|2493.86|2482.36|2484.35|2472.85|760
1734594900000|2024-12-19 07:55:00|2491.39|2479.89|2496.86|2485.36|2501.75|2490.25|2491.32|2479.82|711
1734595200000|2024-12-19 08:00:00|2496.78|2485.28|2481.55|2470.05|2496.78|2485.28|2480.13|2468.63|770
1734595500000|2024-12-19 08:05:00|2481.52|2470.02|2470.3|2458.8|2484.55|2473.05|2469.45|2457.95|809
1734595800000|2024-12-19 08:10:00|2470.4|2458.9|2467.15|2455.65|2474.43|2462.93|2467.1|2455.6|878
1734596100000|2024-12-19 08:15:00|2467.1|2455.6|2475.25|2463.75|2476.8|2465.3|2466.55|2455.05|856
1734596400000|2024-12-19 08:20:00|2475.38|2463.88|2483.36|2471.86|2487.3|2475.8|2473.93|2462.43|886
1734596700000|2024-12-19 08:25:00|2483.4|2471.9|2476.64|2465.14|2483.55|2472.05|2474.45|2462.95|748
1734597000000|2024-12-19 08:30:00|2476.74|2465.24|2470.3|2458.8|2480.8|2469.3|2469.6|2458.1|812
1734597300000|2024-12-19 08:35:00|2470.35|2458.85|2461.33|2449.83|2471.4|2459.9|2459.7|2448.2|762
1734597600000|2024-12-19 08:40:00|2461.5|2450|2462.32|2450.82|2463.25|2451.75|2456.45|2444.95|732
1734597900000|2024-12-19 08:45:00|2462.28|2450.78|2467.41|2455.91|2471.45|2459.95|2462.25|2450.75|760
1734598200000|2024-12-19 08:50:00|2467.33|2455.83|2464.39|2452.89|2473.17|2461.67|2463.1|2451.6|793
1734598500000|2024-12-19 08:55:00|2464.34|2452.84|2471.25|2459.75|2471.5|2460|2461.75|2450.25|666
1734598800000|2024-12-19 09:00:00|2471.3|2459.8|2474.6|2463.1|2475.55|2464.05|2466.35|2454.85|804
1734599100000|2024-12-19 09:05:00|2474.55|2463.05|2472.7|2461.2|2478.14|2466.64|2471.25|2459.75|731
1734599400000|2024-12-19 09:10:00|2472.73|2461.23|2476.9|2465.4|2478.4|2466.9|2470.28|2458.78|695
1734599700000|2024-12-19 09:15:00|2477.65|2466.15|2480.3|2468.8|2486.15|2474.65|2476.6|2465.1|780
1734600000000|2024-12-19 09:20:00|2480.32|2468.82|2466.65|2455.15|2482.25|2470.75|2465.4|2453.9|712
1734600300000|2024-12-19 09:25:00|2466.6|2455.1|2475.31|2463.81|2476.32|2464.82|2466.3|2454.8|748
1734600600000|2024-12-19 09:30:00|2475.38|2463.88|2482.36|2470.86|2482.36|2470.86|2474.25|2462.75|726
1734600900000|2024-12-19 09:35:00|2482.37|2470.87|2492.53|2481.03|2493.36|2481.86|2482.3|2470.8|741
1734601200000|2024-12-19 09:40:00|2492.58|2481.08|2492.35|2480.85|2494.29|2482.79|2488.15|2476.65|698
1734601500000|2024-12-19 09:45:00|2492.4|2480.9|2492.29|2480.79|2495.85|2484.35|2490.1|2478.6|872
1734601800000|2024-12-19 09:50:00|2492.28|2480.78|2495.39|2483.89|2498.65|2487.15|2490.59|2479.09|701
1734602100000|2024-12-19 09:55:00|2495.49|2483.99|2494.25|2482.75|2496.4|2484.9|2493.18|2481.68|497
1734602400000|2024-12-19 10:00:00|2494.45|2482.95|2493.1|2481.6|2499.35|2487.85|2483.95|2472.45|668
1734602700000|2024-12-19 10:05:00|2493.23|2481.73|2481.45|2469.95|2495.7|2484.2|2480.6|2469.1|887
1734603000000|2024-12-19 10:10:00|2481.4|2469.9|2480.52|2469.02|2485.7|2474.2|2478.25|2466.75|747
1734603300000|2024-12-19 10:15:00|2480.53|2469.03|2497.75|2486.25|2501.55|2490.05|2480.53|2469.03|827
1734603600000|2024-12-19 10:20:00|2497.25|2485.75|2510.33|2498.83|2513.35|2501.85|2497.25|2485.75|914
1734603900000|2024-12-19 10:25:00|2510.3|2498.8|2514.75|2503.25|2518.3|2506.8|2508.3|2496.8|870
1734604200000|2024-12-19 10:30:00|2514.6|2503.1|2545.44|2533.94|2550.65|2539.15|2514.05|2502.55|895
1734604500000|2024-12-19 10:35:00|2545.78|2534.28|2536.55|2525.05|2551.25|2539.75|2536.1|2524.6|984
1734604800000|2024-12-19 10:40:00|2536.65|2525.15|2556.25|2544.75|2556.85|2545.35|2536.65|2525.15|956
1734605100000|2024-12-19 10:45:00|2555.69|2544.19|2551.75|2540.25|2562.9|2551.4|2547.4|2535.9|961
1734605400000|2024-12-19 10:50:00|2551.73|2540.23|2547|2535.5|2554.45|2542.95|2540.85|2529.35|1030
1734605700000|2024-12-19 10:55:00|2546.9|2535.4|2548.38|2536.88|2552.45|2540.95|2542.41|2530.91|865
1734606000000|2024-12-19 11:00:00|2548.37|2536.87|2530.55|2519.05|2549.7|2538.2|2530.5|2519|932
1734606300000|2024-12-19 11:05:00|2530.45|2518.95|2532.7|2521.2|2534.45|2522.95|2523.35|2511.85|865
1734606600000|2024-12-19 11:10:00|2532.75|2521.25|2527.44|2515.94|2533.95|2522.45|2526.4|2514.9|884
1734606900000|2024-12-19 11:15:00|2527.6|2516.1|2548|2536.5|2550.3|2538.8|2527.3|2515.8|857
1734607200000|2024-12-19 11:20:00|2548.23|2536.73|2557.25|2545.75|2558.4|2546.9|2546.79|2535.29|816
1734607500000|2024-12-19 11:25:00|2557.28|2545.78|2558.62|2547.12|2566.4|2554.9|2556.19|2544.69|714
1734607800000|2024-12-19 11:30:00|2558.57|2547.07|2550.6|2539.1|2560.2|2548.7|2548.34|2536.84|704
1734608100000|2024-12-19 11:35:00|2551.35|2539.85|2543.6|2532.1|2551.87|2540.37|2543.5|2532|767
1734608400000|2024-12-19 11:40:00|2543.3|2531.8|2547.33|2535.83|2548.2|2536.7|2541.5|2530|616
1734608700000|2024-12-19 11:45:00|2547.25|2535.75|2550.21|2538.71|2553.18|2541.68|2544.33|2532.83|777
1734609000000|2024-12-19 11:50:00|2550.2|2538.7|2555.3|2543.8|2560.4|2548.9|2548.33|2536.83|674
1734609300000|2024-12-19 11:55:00|2555.6|2544.1|2546.99|2535.49|2556.36|2544.86|2546.3|2534.8|626
1734609600000|2024-12-19 12:00:00|2547.25|2535.75|2533.1|2521.6|2547.25|2535.75|2532.71|2521.21|902
1734609900000|2024-12-19 12:05:00|2533.03|2521.53|2539.93|2528.43|2544.14|2532.64|2531.51|2520.01|902
1734610200000|2024-12-19 12:10:00|2539.97|2528.47|2533.57|2522.07|2543.97|2532.47|2529.96|2518.46|908
1734610500000|2024-12-19 12:15:00|2533.56|2522.06|2530.26|2518.76|2533.65|2522.15|2524.14|2512.64|975
1734610800000|2024-12-19 12:20:00|2530.16|2518.66|2524.01|2512.51|2532.39|2520.89|2522.19|2510.69|993
1734611100000|2024-12-19 12:25:00|2524.07|2512.57|2520.21|2508.71|2524.64|2513.14|2513.47|2501.97|916
1734611400000|2024-12-19 12:30:00|2520.31|2508.81|2510.25|2498.75|2520.36|2508.86|2507.63|2496.13|986
1734611700000|2024-12-19 12:35:00|2510.33|2498.83|2498.52|2487.02|2511.22|2499.72|2497.6|2486.1|987
1734612000000|2024-12-19 12:40:00|2498.47|2486.97|2495.94|2484.44|2507.13|2495.63|2495.28|2483.78|1023
1734612300000|2024-12-19 12:45:00|2495.97|2484.47|2497.88|2486.38|2506.99|2495.49|2495.23|2483.73|991
1734612600000|2024-12-19 12:50:00|2497.81|2486.31|2489.04|2477.54|2500.42|2488.92|2488.35|2476.85|963
1734612900000|2024-12-19 12:55:00|2489.13|2477.63|2495.2|2483.7|2499.06|2487.56|2487.28|2475.78|960
1734613200000|2024-12-19 13:00:00|2495.17|2483.67|2495.21|2483.71|2500.98|2489.48|2489.39|2477.89|1012
1734613500000|2024-12-19 13:05:00|2495.13|2483.63|2498.34|2486.84|2503.05|2491.55|2489.36|2477.86|929
1734613800000|2024-12-19 13:10:00|2498.38|2486.88|2499.9|2488.4|2506.18|2494.68|2497.39|2485.89|929
1734614100000|2024-12-19 13:15:00|2499.86|2488.36|2493.05|2481.55|2500|2488.5|2489.63|2478.13|974
1734614400000|2024-12-19 13:20:00|2493.08|2481.58|2508.54|2497.04|2508.54|2497.04|2491.79|2480.29|1024
1734614700000|2024-12-19 13:25:00|2508.57|2497.07|2509.99|2498.49|2512.29|2500.79|2506.83|2495.33|844
1734615000000|2024-12-19 13:30:00|2510.02|2498.52|2491.62|2480.12|2512.01|2500.51|2489.47|2477.97|1022
1734615300000|2024-12-19 13:35:00|2491.49|2479.99|2479.71|2468.21|2492.01|2480.51|2478.73|2467.23|1060
1734615600000|2024-12-19 13:40:00|2479.69|2468.19|2473.07|2461.57|2480.7|2469.2|2469.94|2458.44|949
1734615900000|2024-12-19 13:45:00|2473.04|2461.54|2484.99|2473.49|2485.01|2473.51|2470.27|2458.77|1023
1734616200000|2024-12-19 13:50:00|2484.98|2473.48|2483.67|2472.17|2488.5|2477|2479.96|2468.46|984
1734616500000|2024-12-19 13:55:00|2483.64|2472.14|2483.59|2472.09|2487.12|2475.62|2475.85|2464.35|1025
1734616800000|2024-12-19 14:00:00|2483.6|2472.1|2488.95|2477.45|2497.6|2486.1|2483.44|2471.94|973
1734617100000|2024-12-19 14:05:00|2489.1|2477.6|2498.76|2487.26|2502.95|2491.45|2488.84|2477.34|924
1734617400000|2024-12-19 14:10:00|2498.58|2487.08|2490.4|2478.9|2498.58|2487.08|2486.15|2474.65|883
1734617700000|2024-12-19 14:15:00|2490.5|2479|2485.47|2473.97|2495.82|2484.32|2479.28|2467.78|931
1734618000000|2024-12-19 14:20:00|2485.45|2473.95|2498.4|2486.9|2499.06|2487.56|2484.85|2473.35|839
1734618300000|2024-12-19 14:25:00|2498.45|2486.95|2498.89|2487.39|2502.28|2490.78|2491.95|2480.45|867
1734618600000|2024-12-19 14:30:00|2499.05|2487.55|2514.9|2503.4|2521.24|2509.74|2492.5|2481|1047
1734618900000|2024-12-19 14:35:00|2514.95|2503.45|2493.23|2481.73|2517.95|2506.45|2492.06|2480.56|1075
1734619200000|2024-12-19 14:40:00|2493.27|2481.77|2477.07|2465.57|2498.35|2486.85|2475.36|2463.86|1024
1734619500000|2024-12-19 14:45:00|2477.1|2465.6|2460.1|2448.6|2479.95|2468.45|2454.05|2442.55|1042
1734619800000|2024-12-19 14:50:00|2460.25|2448.75|2458.05|2446.55|2470.72|2459.22|2452.3|2440.8|1108
1734620100000|2024-12-19 14:55:00|2458|2446.5|2457.94|2446.44|2469.05|2457.55|2455.25|2443.75|1079
1734620400000|2024-12-19 15:00:00|2457.9|2446.4|2442.15|2430.65|2459.22|2447.72|2439.97|2428.47|1064
1734620700000|2024-12-19 15:05:00|2442.2|2430.7|2428.25|2416.75|2450.88|2439.38|2425.4|2413.9|1055
1734621000000|2024-12-19 15:10:00|2428.35|2416.85|2433.32|2421.82|2442.55|2431.05|2424.15|2412.65|1105
1734621300000|2024-12-19 15:15:00|2433.29|2421.79|2408.3|2396.8|2433.29|2421.79|2406.7|2395.2|1074
1734621600000|2024-12-19 15:20:00|2408.21|2396.71|2389.85|2378.35|2411.4|2399.9|2389.85|2378.35|1058
1734621900000|2024-12-19 15:25:00|2391.25|2379.75|2396.4|2384.9|2412.75|2401.25|2390.46|2378.96|1058
1734622200000|2024-12-19 15:30:00|2396.35|2384.85|2390.85|2379.35|2406.2|2394.7|2385.4|2373.9|1095
1734622500000|2024-12-19 15:35:00|2390.74|2379.24|2383.21|2371.71|2399.1|2387.6|2383.15|2371.65|1067
1734622800000|2024-12-19 15:40:00|2383.43|2371.93|2406.75|2395.25|2408|2396.5|2381.05|2369.55|1095
1734623100000|2024-12-19 15:45:00|2406.55|2395.05|2408.8|2397.3|2409|2397.5|2387.25|2375.75|1011
1734623400000|2024-12-19 15:50:00|2408.9|2397.4|2421.9|2410.4|2432.05|2420.55|2407.95|2396.45|1028
1734623700000|2024-12-19 15:55:00|2421.8|2410.3|2424|2412.5|2426.83|2415.33|2404.8|2393.3|1024
1734624000000|2024-12-19 16:00:00|2423.95|2412.45|2406.95|2395.45|2423.95|2412.45|2399.4|2387.9|1052
1734624300000|2024-12-19 16:05:00|2406.9|2395.4|2400.36|2388.86|2412.65|2401.15|2394.25|2382.75|1072
1734624600000|2024-12-19 16:10:00|2400.39|2388.89|2416.75|2405.25|2416.95|2405.45|2400.39|2388.89|1002
1734624900000|2024-12-19 16:15:00|2417|2405.5|2406.35|2394.85|2423.5|2412|2405.25|2393.75|1040
1734625200000|2024-12-19 16:20:00|2406.5|2395|2408.41|2396.91|2412.1|2400.6|2397.7|2386.2|981
1734625500000|2024-12-19 16:25:00|2408.44|2396.94|2398.25|2386.75|2414.2|2402.7|2396.9|2385.4|1058
1734625800000|2024-12-19 16:30:00|2397.8|2386.3|2405.23|2393.73|2410.32|2398.82|2391.55|2380.05|990
1734626100000|2024-12-19 16:35:00|2405.29|2393.79|2437.8|2426.3|2441.53|2430.03|2403.95|2392.45|1012
1734626400000|2024-12-19 16:40:00|2438|2426.5|2429.85|2418.35|2442.2|2430.7|2424.94|2413.44|1056
1734626700000|2024-12-19 16:45:00|2429.98|2418.48|2430.7|2419.2|2442.66|2431.16|2424.25|2412.75|936
1734627000000|2024-12-19 16:50:00|2430.65|2419.15|2427.25|2415.75|2435.4|2423.9|2424.25|2412.75|999
1734627300000|2024-12-19 16:55:00|2427.23|2415.73|2436.88|2425.38|2438.95|2427.45|2426.13|2414.63|1004
1734627600000|2024-12-19 17:00:00|2436.82|2425.32|2432.48|2420.98|2443.45|2431.95|2429|2417.5|1060
1734627900000|2024-12-19 17:05:00|2432.57|2421.07|2430.53|2419.03|2441.14|2429.64|2428.22|2416.72|1014
1734628200000|2024-12-19 17:10:00|2430.47|2418.97|2432.3|2420.8|2435.85|2424.35|2426.75|2415.25|956
1734628500000|2024-12-19 17:15:00|2432.29|2420.79|2393.28|2381.78|2434.2|2422.7|2392.75|2381.25|1008
1734628800000|2024-12-19 17:20:00|2393.19|2381.69|2387.39|2375.89|2398.29|2386.79|2383.33|2371.83|979
1734629100000|2024-12-19 17:25:00|2387.41|2375.91|2375.1|2363.6|2387.77|2376.27|2370.75|2359.25|1051
1734629400000|2024-12-19 17:30:00|2375.23|2363.73|2361.45|2349.95|2376.4|2364.9|2358.3|2346.8|1097
1734629700000|2024-12-19 17:35:00|2361.31|2349.81|2340.8|2329.3|2364.25|2352.75|2340.08|2328.58|1055
1734630000000|2024-12-19 17:40:00|2340.25|2328.75|2340.8|2329.3|2359.7|2348.2|2338.9|2327.4|1057
1734630300000|2024-12-19 17:45:00|2341.35|2329.85|2313.17|2301.67|2347.6|2336.1|2307.9|2296.4|1073
1734630600000|2024-12-19 17:50:00|2313.63|2302.13|2292.8|2281.3|2335|2323.5|2271.15|2259.65|1149
1734630900000|2024-12-19 17:55:00|2292.65|2281.15|2319.3|2307.8|2333.1|2321.6|2292.65|2281.15|1147
1734631200000|2024-12-19 18:00:00|2319.05|2307.55|2302.25|2290.75|2320.75|2309.25|2282.45|2270.95|1151
1734631500000|2024-12-19 18:05:00|2303.1|2291.6|2283.3|2271.8|2308.15|2296.65|2280.9|2269.4|1102
1734631800000|2024-12-19 18:10:00|2283|2271.5|2273.75|2262.25|2287.6|2276.1|2261.29|2249.79|1100
1734632100000|2024-12-19 18:15:00|2273.55|2262.05|2266.85|2255.35|2290|2278.5|2256.25|2244.75|1133
1734632400000|2024-12-19 18:20:00|2266.9|2255.4|2252|2240.5|2266.9|2255.4|2228.45|2216.95|1072
1734632700000|2024-12-19 18:25:00|2252.2|2240.7|2309.15|2297.65|2311.25|2299.75|2252.2|2240.7|1062
1734633000000|2024-12-19 18:30:00|2309.12|2297.62|2269.25|2257.75|2309.12|2297.62|2267.25|2255.75|1064
1734633300000|2024-12-19 18:35:00|2269|2257.5|2277.05|2265.55|2295.1|2283.6|2266.25|2254.75|1097
1734633600000|2024-12-19 18:40:00|2277.55|2266.05|2272.35|2260.85|2279.38|2267.88|2257.24|2245.74|1042
1734633900000|2024-12-19 18:45:00|2272.37|2260.87|2298.4|2286.9|2305.55|2294.05|2261.1|2249.6|1039
1734634200000|2024-12-19 18:50:00|2299.2|2287.7|2286.93|2275.43|2308.35|2296.85|2285.4|2273.9|1060
1734634500000|2024-12-19 18:55:00|2286.8|2275.3|2296.05|2284.55|2301|2289.5|2284.2|2272.7|1042
1734634800000|2024-12-19 19:00:00|2296|2284.5|2287.41|2275.91|2297.85|2286.35|2271.35|2259.85|1070
1734635100000|2024-12-19 19:05:00|2287.1|2275.6|2294.25|2282.75|2299|2287.5|2276.8|2265.3|1068
1734635400000|2024-12-19 19:10:00|2294.2|2282.7|2274.05|2262.55|2295.05|2283.55|2270.45|2258.95|1040
1734635700000|2024-12-19 19:15:00|2273.72|2262.22|2273.4|2261.9|2279.85|2268.35|2265.58|2254.08|1026
1734636000000|2024-12-19 19:20:00|2273.45|2261.95|2259.34|2247.84|2273.5|2262|2258.67|2247.17|1002
1734636300000|2024-12-19 19:25:00|2259.42|2247.92|2260.25|2248.75|2264.14|2252.64|2255.4|2243.9|975
1734636600000|2024-12-19 19:30:00|2260.11|2248.61|2234.75|2223.25|2260.11|2248.61|2234.05|2222.55|1042
1734636900000|2024-12-19 19:35:00|2235.25|2223.75|2223.89|2212.39|2243|2231.5|2222.75|2211.25|1018
1734637200000|2024-12-19 19:40:00|2223.86|2212.36|2235.65|2224.15|2246.35|2234.85|2219.26|2207.76|1096
1734637500000|2024-12-19 19:45:00|2235.55|2224.05|2224.55|2213.05|2243.9|2232.4|2205.17|2193.67|1127
1734637800000|2024-12-19 19:50:00|2224.6|2213.1|2206.9|2195.4|2234.41|2222.91|2203.8|2192.3|1131
1734638100000|2024-12-19 19:55:00|2207|2195.5|2236.4|2224.9|2237.1|2225.6|2198.7|2187.2|1120
1734638400000|2024-12-19 20:00:00|2236.8|2225.3|2214.43|2202.93|2243.78|2232.28|2206.15|2194.65|1088
1734638700000|2024-12-19 20:05:00|2214.46|2202.96|2205.6|2194.1|2223.95|2212.45|2204.6|2193.1|1112
1734639000000|2024-12-19 20:10:00|2205.7|2194.2|2191.05|2179.55|2206.75|2195.25|2177.2|2165.7|1123
1734639300000|2024-12-19 20:15:00|2190.8|2179.3|2218.32|2206.82|2228.2|2216.7|2179.68|2168.18|1107
1734639600000|2024-12-19 20:20:00|2218.25|2206.75|2249.45|2237.95|2250.15|2238.65|2217.39|2205.89|1072
1734639900000|2024-12-19 20:25:00|2248.94|2237.44|2233.45|2221.95|2248.94|2237.44|2211.55|2200.05|1113
1734640200000|2024-12-19 20:30:00|2233.59|2222.09|2233.58|2222.08|2252.75|2241.25|2231.45|2219.95|1048
1734640500000|2024-12-19 20:35:00|2233.6|2222.1|2252.25|2240.75|2256.19|2244.69|2221.45|2209.95|1099
1734640800000|2024-12-19 20:40:00|2252.2|2240.7|2269.75|2258.25|2271.04|2259.54|2241.9|2230.4|1060
1734641100000|2024-12-19 20:45:00|2269.7|2258.2|2248.3|2236.8|2271.15|2259.65|2247.25|2235.75|1031
1734641400000|2024-12-19 20:50:00|2248.7|2237.2|2242.65|2231.15|2261.05|2249.55|2236.5|2225|1093
1734641700000|2024-12-19 20:55:00|2242.7|2231.2|2257.65|2246.15|2259.65|2248.15|2242.7|2231.2|1114
1734642000000|2024-12-19 21:00:00|2257.35|2245.85|2257.97|2246.47|2258.59|2247.09|2241.93|2230.43|1094
1734642300000|2024-12-19 21:05:00|2258.2|2246.7|2279.64|2268.14|2284.57|2273.07|2255.5|2244|1049
1734642600000|2024-12-19 21:10:00|2279.66|2268.16|2263.59|2252.09|2282.44|2270.94|2262.8|2251.3|1040
1734642900000|2024-12-19 21:15:00|2262.95|2251.45|2288.92|2277.42|2289.58|2278.08|2259.35|2247.85|1051
1734643200000|2024-12-19 21:20:00|2288.95|2277.45|2312.55|2301.05|2313.26|2301.76|2288.9|2277.4|1051
1734643500000|2024-12-19 21:25:00|2312.7|2301.2|2307.9|2296.4|2316.85|2305.35|2304.33|2292.83|1012
1734643800000|2024-12-19 21:30:00|2307.65|2296.15|2300|2288.5|2310.68|2299.18|2297.2|2285.7|1060
1734644100000|2024-12-19 21:35:00|2300.15|2288.65|2332.65|2321.15|2333|2321.5|2300.15|2288.65|1044
1734644400000|2024-12-19 21:40:00|2333.35|2321.85|2327.45|2315.95|2333.6|2322.1|2319.9|2308.4|996
1734644700000|2024-12-19 21:45:00|2327.8|2316.3|2312.45|2300.95|2327.85|2316.35|2303.8|2292.3|1015
1734645000000|2024-12-19 21:50:00|2312.33|2300.83|2306|2294.5|2312.45|2300.95|2301.36|2289.86|998
1734645300000|2024-12-19 21:55:00|2305.82|2294.32|2294.94|2283.44|2307.14|2295.64|2293.6|2282.1|977
1734645600000|2024-12-19 22:00:00|2294.9|2283.4|2307.18|2295.68|2311.18|2299.68|2288.17|2276.67|1046
1734645900000|2024-12-19 22:05:00|2307.11|2295.61|2306.59|2295.09|2309.49|2297.99|2294.71|2283.21|1092
1734646200000|2024-12-19 22:10:00|2306.56|2295.06|2295.19|2283.69|2309.13|2297.63|2294.93|2283.43|937
1734646500000|2024-12-19 22:15:00|2295.37|2283.87|2305.96|2294.46|2310.25|2298.75|2294|2282.5|1030
1734646800000|2024-12-19 22:20:00|2305.85|2294.35|2312.06|2300.56|2321.66|2310.16|2304.94|2293.44|707
1734647100000|2024-12-19 22:25:00|2312.03|2300.53|2302.15|2290.65|2312.03|2300.53|2300.71|2289.21|643
1734647400000|2024-12-19 22:30:00|2302.3|2290.8|2299.8|2288.3|2302.73|2291.23|2291.88|2280.38|733
1734647700000|2024-12-19 22:35:00|2299.84|2288.34|2300.39|2288.89|2306.19|2294.69|2297.73|2286.23|546
1734648000000|2024-12-19 22:40:00|2300.36|2288.86|2303.86|2292.36|2304.39|2292.89|2294.97|2283.47|546
1734648300000|2024-12-19 22:45:00|2303.77|2292.27|2318.77|2307.27|2318.87|2307.37|2302.87|2291.37|612
1734648600000|2024-12-19 22:50:00|2318.78|2307.28|2322.76|2311.26|2323.76|2312.26|2318.55|2307.05|590
1734648900000|2024-12-19 22:55:00|2322.78|2311.28|2322.89|2311.39|2331.7|2320.2|2315.39|2303.89|685
1734649200000|2024-12-19 23:00:00|2322.94|2311.44|2302.4|2290.9|2323.19|2311.69|2301.23|2289.73|854
1734649500000|2024-12-19 23:05:00|2302.3|2290.8|2302.4|2290.9|2305.45|2293.95|2295.69|2284.19|738
1734649800000|2024-12-19 23:10:00|2302.7|2291.2|2307.21|2295.71|2309.1|2297.6|2301.6|2290.1|625
1734650100000|2024-12-19 23:15:00|2307.2|2295.7|2307.3|2295.8|2310.95|2299.45|2302.43|2290.93|894
1734650400000|2024-12-19 23:20:00|2307.35|2295.85|2292.35|2280.85|2307.82|2296.32|2286.6|2275.1|918
1734650700000|2024-12-19 23:25:00|2292.55|2281.05|2298.04|2286.54|2301.85|2290.35|2291.2|2279.7|952
1734651000000|2024-12-19 23:30:00|2298.03|2286.53|2294.1|2282.6|2303.95|2292.45|2291.34|2279.84|963
1734651300000|2024-12-19 23:35:00|2294.12|2282.62|2299.1|2287.6|2299.1|2287.6|2289.25|2277.75|864
1734651600000|2024-12-19 23:40:00|2299.12|2287.62|2302.62|2291.12|2308|2296.5|2296.2|2284.7|933
1734651900000|2024-12-19 23:45:00|2302.54|2291.04|2304.94|2293.44|2313.47|2301.97|2301.65|2290.15|1033
1734652200000|2024-12-19 23:50:00|2304.77|2293.27|2295.65|2284.15|2310.98|2299.48|2294.85|2283.35|1004
1734652500000|2024-12-19 23:55:00|2295.75|2284.25|2287.23|2275.73|2296.2|2284.7|2286.14|2274.64|949
1734652800000|2024-12-20 00:00:00|2287.14|2275.64|2280.35|2268.85|2301.15|2289.65|2278.9|2267.4|1095
1734653100000|2024-12-20 00:05:00|2280.7|2269.2|2285.5|2274|2299.75|2288.25|2273.39|2261.89|1038
1734653400000|2024-12-20 00:10:00|2285.7|2274.2|2276.38|2264.88|2292.62|2281.12|2275.95|2264.45|1053
1734653700000|2024-12-20 00:15:00|2276.18|2264.68|2272.7|2261.2|2280.65|2269.15|2269.05|2257.55|989
1734654000000|2024-12-20 00:20:00|2272.81|2261.31|2289.9|2278.4|2290.35|2278.85|2268.45|2256.95|981
1734654300000|2024-12-20 00:25:00|2290.5|2279|2305.05|2293.55|2307.92|2296.42|2285.05|2273.55|1043
1734654600000|2024-12-20 00:30:00|2304.6|2293.1|2316.65|2305.15|2318.88|2307.38|2301.75|2290.25|1017
1734654900000|2024-12-20 00:35:00|2316.9|2305.4|2330.26|2318.76|2334.7|2323.2|2316.79|2305.29|1052
1734655200000|2024-12-20 00:40:00|2330.23|2318.73|2330.23|2318.73|2335.62|2324.12|2322.1|2310.6|985
1734655500000|2024-12-20 00:45:00|2330.2|2318.7|2321.85|2310.35|2336.55|2325.05|2321.4|2309.9|1000
1734655800000|2024-12-20 00:50:00|2321.9|2310.4|2310.5|2299|2322.8|2311.3|2306.25|2294.75|892
1734656100000|2024-12-20 00:55:00|2310.45|2298.95|2308|2296.5|2311.05|2299.55|2301.39|2289.89|901
1734656400000|2024-12-20 01:00:00|2308.15|2296.65|2316.4|2304.9|2320.82|2309.32|2307.72|2296.22|986
1734656700000|2024-12-20 01:05:00|2316.55|2305.05|2296|2284.5|2316.6|2305.1|2296|2284.5|944
1734657000000|2024-12-20 01:10:00|2295.85|2284.35|2302.23|2290.73|2306.05|2294.55|2290.25|2278.75|1027
1734657300000|2024-12-20 01:15:00|2302.39|2290.89|2313.65|2302.15|2317.9|2306.4|2299.15|2287.65|1034
1734657600000|2024-12-20 01:20:00|2313.6|2302.1|2323.27|2311.77|2331.12|2319.62|2312.8|2301.3|963
1734657900000|2024-12-20 01:25:00|2323.3|2311.8|2320.99|2309.49|2323.5|2312|2310.35|2298.85|946
1734658200000|2024-12-20 01:30:00|2320.9|2309.4|2329.7|2318.2|2332.05|2320.55|2318.23|2306.73|1038
1734658500000|2024-12-20 01:35:00|2329.92|2318.42|2310.9|2299.4|2329.92|2318.42|2309.07|2297.57|968
1734658800000|2024-12-20 01:40:00|2311.05|2299.55|2306.75|2295.25|2312.2|2300.7|2298.25|2286.75|1027
1734659100000|2024-12-20 01:45:00|2307.2|2295.7|2314.25|2302.75|2317.95|2306.45|2307.2|2295.7|951
1734659400000|2024-12-20 01:50:00|2314.45|2302.95|2302.05|2290.55|2316.55|2305.05|2299.23|2287.73|1030
1734659700000|2024-12-20 01:55:00|2302|2290.5|2303.31|2291.81|2308.6|2297.1|2297.67|2286.17|960
1734660000000|2024-12-20 02:00:00|2303.55|2292.05|2315.7|2304.2|2317.05|2305.55|2300.25|2288.75|961
1734660300000|2024-12-20 02:05:00|2315.8|2304.3|2320.98|2309.48|2324.59|2313.09|2307.6|2296.1|1015
1734660600000|2024-12-20 02:10:00|2321.07|2309.57|2322.02|2310.52|2326.3|2314.8|2319.15|2307.65|747
1734660900000|2024-12-20 02:15:00|2321.95|2310.45|2315.17|2303.67|2334.75|2323.25|2313.95|2302.45|839
1734661200000|2024-12-20 02:20:00|2315.27|2303.77|2322.14|2310.64|2322.18|2310.68|2306.15|2294.65|923
1734661500000|2024-12-20 02:25:00|2322.13|2310.63|2343.35|2331.85|2344.32|2332.82|2321.7|2310.2|853
1734661800000|2024-12-20 02:30:00|2343.5|2332|2353|2341.5|2356.9|2345.4|2343.4|2331.9|964
1734662100000|2024-12-20 02:35:00|2352.98|2341.48|2368.28|2356.78|2368.28|2356.78|2351.8|2340.3|1019
1734662400000|2024-12-20 02:40:00|2368.59|2357.09|2372.5|2361|2376.67|2365.17|2367.03|2355.53|1011
1734662700000|2024-12-20 02:45:00|2372.29|2360.79|2362.95|2351.45|2372.49|2360.99|2355.4|2343.9|1054
1734663000000|2024-12-20 02:50:00|2363.05|2351.55|2360.44|2348.94|2363.05|2351.55|2356.7|2345.2|1043
1734663300000|2024-12-20 02:55:00|2360.35|2348.85|2356.96|2345.46|2363.14|2351.64|2354.19|2342.69|997
1734663600000|2024-12-20 03:00:00|2357.4|2345.9|2347.15|2335.65|2359.78|2348.28|2346|2334.5|968
1734663900000|2024-12-20 03:05:00|2347.2|2335.7|2339.19|2327.69|2352.55|2341.05|2338.37|2326.87|827
1734664200000|2024-12-20 03:10:00|2339.24|2327.74|2344.29|2332.79|2346.33|2334.83|2337.29|2325.79|783
1734664500000|2024-12-20 03:15:00|2344.18|2332.68|2348.99|2337.49|2354.1|2342.6|2343.2|2331.7|807
1734664800000|2024-12-20 03:20:00|2349|2337.5|2349.22|2337.72|2350.91|2339.41|2343.15|2331.65|833
1734665100000|2024-12-20 03:25:00|2349.27|2337.77|2345.55|2334.05|2350.95|2339.45|2345.55|2334.05|814
1734665400000|2024-12-20 03:30:00|2345.3|2333.8|2334.98|2323.48|2347.11|2335.61|2328.15|2316.65|912
1734665700000|2024-12-20 03:35:00|2334.94|2323.44|2328.95|2317.45|2335.1|2323.6|2327.6|2316.1|919
1734666000000|2024-12-20 03:40:00|2328.6|2317.1|2331.33|2319.83|2335|2323.5|2325.17|2313.67|914
1734666300000|2024-12-20 03:45:00|2331.3|2319.8|2331.65|2320.15|2337.74|2326.24|2328.19|2316.69|952
1734666600000|2024-12-20 03:50:00|2331.2|2319.7|2322.55|2311.05|2334.01|2322.51|2321.25|2309.75|879
1734666900000|2024-12-20 03:55:00|2322.65|2311.15|2323.81|2312.31|2326|2314.5|2318.55|2307.05|776
1734667200000|2024-12-20 04:00:00|2323.55|2312.05|2336.55|2325.05|2337.01|2325.51|2320.1|2308.6|913
1734667500000|2024-12-20 04:05:00|2336.57|2325.07|2322.12|2310.62|2338.8|2327.3|2321.67|2310.17|918
1734667800000|2024-12-20 04:10:00|2322.09|2310.59|2324.6|2313.1|2332.3|2320.8|2321.77|2310.27|911
1734668100000|2024-12-20 04:15:00|2324.7|2313.2|2323.14|2311.64|2326.22|2314.72|2316.38|2304.88|798
1734668400000|2024-12-20 04:20:00|2323.18|2311.68|2335.33|2323.83|2335.7|2324.2|2320.13|2308.63|955
1734668700000|2024-12-20 04:25:00|2335.4|2323.9|2335.37|2323.87|2338.23|2326.73|2332.04|2320.54|914
1734669000000|2024-12-20 04:30:00|2335.4|2323.9|2326.11|2314.61|2336.05|2324.55|2324.81|2313.31|986
1734669300000|2024-12-20 04:35:00|2326.13|2314.63|2331.27|2319.77|2334.11|2322.61|2322.51|2311.01|913
1734669600000|2024-12-20 04:40:00|2331.31|2319.81|2327.25|2315.75|2331.8|2320.3|2321.3|2309.8|979
1734669900000|2024-12-20 04:45:00|2327.3|2315.8|2326.5|2315|2332.95|2321.45|2325.34|2313.84|912
1734670200000|2024-12-20 04:50:00|2326.55|2315.05|2310.3|2298.8|2328.1|2316.6|2308.05|2296.55|930
1734670500000|2024-12-20 04:55:00|2310.45|2298.95|2303.77|2292.27|2310.75|2299.25|2302|2290.5|910
1734670800000|2024-12-20 05:00:00|2303.65|2292.15|2314.8|2303.3|2315.91|2304.41|2303.65|2292.15|945
1734671100000|2024-12-20 05:05:00|2314.71|2303.21|2311.31|2299.81|2317.85|2306.35|2308.65|2297.15|950
1734671400000|2024-12-20 05:10:00|2311.36|2299.86|2311|2299.5|2317.61|2306.11|2309.45|2297.95|900
1734671700000|2024-12-20 05:15:00|2311.05|2299.55|2295.45|2283.95|2312.22|2300.72|2293.05|2281.55|961
1734672000000|2024-12-20 05:20:00|2295.7|2284.2|2312.65|2301.15|2314.8|2303.3|2294.32|2282.82|882
1734672300000|2024-12-20 05:25:00|2312.85|2301.35|2304.6|2293.1|2313.68|2302.18|2302.8|2291.3|929
1734672600000|2024-12-20 05:30:00|2304.56|2293.06|2308.45|2296.95|2311|2299.5|2299.25|2287.75|950
1734672900000|2024-12-20 05:35:00|2307.65|2296.15|2312.1|2300.6|2313.6|2302.1|2301.15|2289.65|993
1734673200000|2024-12-20 05:40:00|2312.2|2300.7|2309.81|2298.31|2315.25|2303.75|2309.1|2297.6|736
1734673500000|2024-12-20 05:45:00|2309.75|2298.25|2292.45|2280.95|2310.15|2298.65|2292.12|2280.62|950
1734673800000|2024-12-20 05:50:00|2292.4|2280.9|2277.44|2265.94|2292.55|2281.05|2276.67|2265.17|804
1734674100000|2024-12-20 05:55:00|2277.45|2265.95|2273.25|2261.75|2279.25|2267.75|2272.15|2260.65|822
1734674400000|2024-12-20 06:00:00|2273.19|2261.69|2282|2270.5|2283.3|2271.8|2270|2258.5|948
1734674700000|2024-12-20 06:05:00|2282.03|2270.53|2283.88|2272.38|2284.15|2272.65|2273.25|2261.75|883
1734675000000|2024-12-20 06:10:00|2283.79|2272.29|2279.18|2267.68|2288.25|2276.75|2273.35|2261.85|878
1734675300000|2024-12-20 06:15:00|2279.17|2267.67|2295.03|2283.53|2296.72|2285.22|2277.65|2266.15|860
1734675600000|2024-12-20 06:20:00|2295.08|2283.58|2289|2277.5|2298.6|2287.1|2287|2275.5|790
1734675900000|2024-12-20 06:25:00|2289.11|2277.61|2266.85|2255.35|2289.26|2277.76|2265.13|2253.63|857
1734676200000|2024-12-20 06:30:00|2266.87|2255.37|2258.6|2247.1|2272.35|2260.85|2256.95|2245.45|934
1734676500000|2024-12-20 06:35:00|2258.65|2247.15|2250.24|2238.74|2258.8|2247.3|2246.88|2235.38|888
1734676800000|2024-12-20 06:40:00|2250.05|2238.55|2238.5|2227|2255.32|2243.82|2238.25|2226.75|986
1734677100000|2024-12-20 06:45:00|2238.82|2227.32|2240.11|2228.61|2248.77|2237.27|2236.7|2225.2|1041
1734677400000|2024-12-20 06:50:00|2240|2228.5|2238.05|2226.55|2253.23|2241.73|2238|2226.5|1057
1734677700000|2024-12-20 06:55:00|2238.25|2226.75|2241.05|2229.55|2242.61|2231.11|2221.2|2209.7|916
1734678000000|2024-12-20 07:00:00|2242.07|2230.57|2282.85|2271.35|2283.9|2272.4|2241.65|2230.15|1047
1734678300000|2024-12-20 07:05:00|2282.8|2271.3|2302.92|2291.42|2303.23|2291.73|2280.85|2269.35|1042
1734678600000|2024-12-20 07:10:00|2302.95|2291.45|2296.48|2284.98|2306.57|2295.07|2287.15|2275.65|980
1734678900000|2024-12-20 07:15:00|2296.35|2284.85|2303.9|2292.4|2309.25|2297.75|2289.05|2277.55|1043
1734679200000|2024-12-20 07:20:00|2304.35|2292.85|2305.3|2293.8|2315.05|2303.55|2302.12|2290.62|1014
1734679500000|2024-12-20 07:25:00|2304.65|2293.15|2306.72|2295.22|2312.06|2300.56|2299.08|2287.58|1012
1734679800000|2024-12-20 07:30:00|2306.81|2295.31|2295.7|2284.2|2312.23|2300.73|2293.65|2282.15|1036
1734680100000|2024-12-20 07:35:00|2295.65|2284.15|2296.05|2284.55|2303.56|2292.06|2289.8|2278.3|1052
1734680400000|2024-12-20 07:40:00|2296.3|2284.8|2289.2|2277.7|2299.3|2287.8|2281.6|2270.1|1027
1734680700000|2024-12-20 07:45:00|2289.29|2277.79|2283|2271.5|2294.37|2282.87|2274.29|2262.79|1038
1734681000000|2024-12-20 07:50:00|2283.5|2272|2271.55|2260.05|2286.2|2274.7|2269.12|2257.62|1048
1734681300000|2024-12-20 07:55:00|2271.61|2260.11|2268.9|2257.4|2272.4|2260.9|2262.88|2251.38|939
1734681600000|2024-12-20 08:00:00|2268.95|2257.45|2251.38|2239.88|2269.35|2257.85|2251.25|2239.75|1057
1734681900000|2024-12-20 08:05:00|2251.3|2239.8|2228.2|2216.7|2254.25|2242.75|2226.47|2214.97|1046
1734682200000|2024-12-20 08:10:00|2228.25|2216.75|2228.5|2217|2230.55|2219.05|2214.05|2202.55|1103
1734682500000|2024-12-20 08:15:00|2228.95|2217.45|2208.95|2197.45|2234.3|2222.8|2206.05|2194.55|1112
1734682800000|2024-12-20 08:20:00|2209|2197.5|2196.15|2184.65|2210.7|2199.2|2192.05|2180.55|1100
1734683100000|2024-12-20 08:25:00|2196.25|2184.75|2179.16|2167.66|2203.77|2192.27|2178.66|2167.16|1052
1734683400000|2024-12-20 08:30:00|2179|2167.5|2187.68|2176.18|2188.56|2177.06|2169.74|2158.24|1097
1734683700000|2024-12-20 08:35:00|2187.7|2176.2|2173.63|2162.13|2190.47|2178.97|2173.33|2161.83|1100
1734684000000|2024-12-20 08:40:00|2173.7|2162.2|2158.45|2146.95|2175.26|2163.76|2147.94|2136.44|1099
1734684300000|2024-12-20 08:45:00|2158.6|2147.1|2177|2165.5|2181.8|2170.3|2153.73|2142.23|1085
1734684600000|2024-12-20 08:50:00|2176.97|2165.47|2156.8|2145.3|2180.05|2168.55|2156.6|2145.1|1042
1734684900000|2024-12-20 08:55:00|2156.91|2145.41|2149.9|2138.4|2159.95|2148.45|2137.5|2126|1096
1734685200000|2024-12-20 09:00:00|2150|2138.5|2143.95|2132.45|2173.25|2161.75|2142.14|2130.64|1116
1734685500000|2024-12-20 09:05:00|2143.55|2132.05|2132.2|2120.7|2151.4|2139.9|2126.92|2115.42|1116
1734685800000|2024-12-20 09:10:00|2131.74|2120.24|2138.15|2126.65|2150.54|2139.04|2130.65|2119.15|1101
1734686100000|2024-12-20 09:15:00|2138.03|2126.53|2156.25|2144.75|2156.25|2144.75|2130|2118.5|1124
1734686400000|2024-12-20 09:20:00|2155.5|2144|2152.7|2141.2|2169.26|2157.76|2148.55|2137.05|1066
1734686700000|2024-12-20 09:25:00|2152.5|2141|2154.85|2143.35|2155.61|2144.11|2139.15|2127.65|1092
1734687000000|2024-12-20 09:30:00|2154.25|2142.75|2174.93|2163.43|2180.15|2168.65|2152.03|2140.53|1053
1734687300000|2024-12-20 09:35:00|2174.85|2163.35|2171.25|2159.75|2183.29|2171.79|2162.05|2150.55|1049
1734687600000|2024-12-20 09:40:00|2171.26|2159.76|2167.88|2156.38|2175.25|2163.75|2165.25|2153.75|961
1734687900000|2024-12-20 09:45:00|2167.65|2156.15|2165.8|2154.3|2176|2164.5|2159.3|2147.8|1010
1734688200000|2024-12-20 09:50:00|2165.7|2154.2|2151.75|2140.25|2178.9|2167.4|2147.45|2135.95|1036
1734688500000|2024-12-20 09:55:00|2151.65|2140.15|2131.4|2119.9|2154.95|2143.45|2131.05|2119.55|1023
1734688800000|2024-12-20 10:00:00|2132.25|2120.75|2129.23|2117.73|2143.1|2131.6|2121.7|2110.2|1057
1734689100000|2024-12-20 10:05:00|2128.9|2117.4|2102.5|2091|2132.45|2120.95|2101.94|2090.44|1074
1734689400000|2024-12-20 10:10:00|2102.36|2090.86|2062.55|2051.05|2108.15|2096.65|2062.54|2051.04|1114
1734689700000|2024-12-20 10:15:00|2062.8|2051.3|2105.5|2094|2110.7|2099.2|2061.9|2050.4|1091
1734690000000|2024-12-20 10:20:00|2104.45|2092.95|2055.35|2043.85|2115.1|2103.6|2048.3|2036.8|1113
1734690300000|2024-12-20 10:25:00|2054.6|2043.1|2099.11|2087.61|2115.5|2104|2048.7|2037.2|1134
1734690600000|2024-12-20 10:30:00|2099.28|2087.78|2092.75|2081.25|2113.7|2102.2|2081.05|2069.55|1136
1734690900000|2024-12-20 10:35:00|2092.9|2081.4|2115|2103.5|2115|2103.5|2078.95|2067.45|1103
1734691200000|2024-12-20 10:40:00|2115.75|2104.25|2103.75|2092.25|2125.2|2113.7|2103.37|2091.87|1095
1734691500000|2024-12-20 10:45:00|2104.1|2092.6|2083.3|2071.8|2104.55|2093.05|2082|2070.5|1060
1734691800000|2024-12-20 10:50:00|2083.45|2071.95|2078.7|2067.2|2089.99|2078.49|2078.7|2067.2|1106
1734692100000|2024-12-20 10:55:00|2078.3|2066.8|2080.43|2068.93|2088.15|2076.65|2075.6|2064.1|1074
1734692400000|2024-12-20 11:00:00|2080.42|2068.92|2108.25|2096.75|2117.01|2105.51|2079.2|2067.7|1045
1734692700000|2024-12-20 11:05:00|2109.25|2097.75|2111.8|2100.3|2123.3|2111.8|2107.25|2095.75|1039
1734693000000|2024-12-20 11:10:00|2111.85|2100.35|2094.43|2082.93|2113.1|2101.6|2093.9|2082.4|1053
1734693300000|2024-12-20 11:15:00|2094.9|2083.4|2108.35|2096.85|2112.25|2100.75|2093.45|2081.95|1077
1734693600000|2024-12-20 11:20:00|2108.28|2096.78|2091.39|2079.89|2112.85|2101.35|2081.15|2069.65|1082
1734693900000|2024-12-20 11:25:00|2091.3|2079.8|2077.49|2065.99|2091.3|2079.8|2070.2|2058.7|1117
1734694200000|2024-12-20 11:30:00|2078|2066.5|2046.32|2034.82|2082.4|2070.9|2043|2031.5|1065
1734694500000|2024-12-20 11:35:00|2046.15|2034.65|2035.45|2023.95|2070.4|2058.9|2030.15|2018.65|1150
1734694800000|2024-12-20 11:40:00|2035.15|2023.65|2019.51|2008.01|2044.4|2032.9|2019.51|2008.01|1114
1734695100000|2024-12-20 11:45:00|2019.58|2008.08|2038.25|2026.75|2049.95|2038.45|2016.95|2005.45|1119
1734695400000|2024-12-20 11:50:00|2038.1|2026.6|2040.8|2029.3|2046.12|2034.62|2014.85|2003.35|1102
1734695700000|2024-12-20 11:55:00|2040|2028.5|2009.15|1997.65|2044.05|2032.55|2008.85|1997.35|1124
1734696000000|2024-12-20 12:00:00|2009.22|1997.72|2022.1|2010.6|2038.45|2026.95|2009.05|1997.55|1137
1734696300000|2024-12-20 12:05:00|2022.55|2011.05|2016.7|2005.2|2036.25|2024.75|2012.35|2000.85|1129
1734696600000|2024-12-20 12:10:00|2017|2005.5|2057.5|2046|2064.1|2052.6|2014.85|2003.35|1131
1734696900000|2024-12-20 12:15:00|2058.68|2047.18|2082.65|2071.15|2083.04|2071.54|2049.45|2037.95|1100
1734697200000|2024-12-20 12:20:00|2082.99|2071.49|2105|2093.5|2110.25|2098.75|2081.65|2070.15|1145
1734697500000|2024-12-20 12:25:00|2105.05|2093.55|2115.3|2103.8|2118.35|2106.85|2097.4|2085.9|1088
1734697800000|2024-12-20 12:30:00|2116.16|2104.66|2117.03|2105.53|2120.3|2108.8|2107.85|2096.35|1117
1734698100000|2024-12-20 12:35:00|2117.05|2105.55|2138|2126.5|2139.55|2128.05|2114.35|2102.85|1116
1734698400000|2024-12-20 12:40:00|2137.05|2125.55|2131.09|2119.59|2139.06|2127.56|2120.1|2108.6|1094
1734698700000|2024-12-20 12:45:00|2130.93|2119.43|2138.91|2127.41|2140.08|2128.58|2127.75|2116.25|1094
1734699000000|2024-12-20 12:50:00|2138.82|2127.32|2120.65|2109.15|2145.25|2133.75|2118.85|2107.35|1058
1734699300000|2024-12-20 12:55:00|2120.6|2109.1|2119.83|2108.33|2122.83|2111.33|2108.2|2096.7|1051
1734699600000|2024-12-20 13:00:00|2119.81|2108.31|2127.07|2115.57|2133.92|2122.42|2109.25|2097.75|1108
1734699900000|2024-12-20 13:05:00|2127.05|2115.55|2110.06|2098.56|2129.94|2118.44|2103.2|2091.7|978
1734700200000|2024-12-20 13:10:00|2110.12|2098.62|2114.38|2102.88|2117.06|2105.56|2104.9|2093.4|1088
1734700500000|2024-12-20 13:15:00|2114.5|2103|2094.87|2083.37|2115.97|2104.47|2089.5|2078|1031
1734700800000|2024-12-20 13:20:00|2094.88|2083.38|2086.1|2074.6|2099.25|2087.75|2081.7|2070.2|977
1734701100000|2024-12-20 13:25:00|2085.95|2074.45|2081.95|2070.45|2096.2|2084.7|2076.55|2065.05|1045
1734701400000|2024-12-20 13:30:00|2081.55|2070.05|2142.45|2130.95|2142.5|2131|2081.5|2070|1157
1734701700000|2024-12-20 13:35:00|2142.8|2131.3|2146|2134.5|2152.25|2140.75|2132.15|2120.65|1128
1734702000000|2024-12-20 13:40:00|2145.25|2133.75|2167.03|2155.53|2168.45|2156.95|2144.7|2133.2|1094
1734702300000|2024-12-20 13:45:00|2166.94|2155.44|2173.13|2161.63|2178.93|2167.43|2161.2|2149.7|1099
1734702600000|2024-12-20 13:50:00|2173.03|2161.53|2170.16|2158.66|2173.4|2161.9|2154.9|2143.4|1066
1734702900000|2024-12-20 13:55:00|2170.23|2158.73|2179.18|2167.68|2179.3|2167.8|2163.18|2151.68|1036
1734703200000|2024-12-20 14:00:00|2179.15|2167.65|2166.12|2154.62|2179.9|2168.4|2156.12|2144.62|1024
1734703500000|2024-12-20 14:05:00|2166.45|2154.95|2173.08|2161.58|2182.3|2170.8|2163.35|2151.85|1065
1734703800000|2024-12-20 14:10:00|2173.1|2161.6|2180.3|2168.8|2180.3|2168.8|2163|2151.5|1024
1734704100000|2024-12-20 14:15:00|2181.07|2169.57|2191.9|2180.4|2192.8|2181.3|2175.08|2163.58|1077
1734704400000|2024-12-20 14:20:00|2190.95|2179.45|2187.18|2175.68|2214.27|2202.77|2184.15|2172.65|1036
1734704700000|2024-12-20 14:25:00|2187.2|2175.7|2203.4|2191.9|2209.6|2198.1|2187.1|2175.6|1024
1734705000000|2024-12-20 14:30:00|2203.3|2191.8|2232.45|2220.95|2232.5|2221|2198.1|2186.6|1059
1734705300000|2024-12-20 14:35:00|2233.15|2221.65|2263.33|2251.83|2263.8|2252.3|2229.25|2217.75|1011
1734705600000|2024-12-20 14:40:00|2263.2|2251.7|2242.35|2230.85|2265.33|2253.83|2231.25|2219.75|1044
1734705900000|2024-12-20 14:45:00|2242.25|2230.75|2209.28|2197.78|2242.28|2230.78|2209.28|2197.78|1022
1734706200000|2024-12-20 14:50:00|2209.3|2197.8|2224.13|2212.63|2227.23|2215.73|2205.25|2193.75|984
1734706500000|2024-12-20 14:55:00|2224.17|2212.67|2215.35|2203.85|2233.32|2221.82|2213.16|2201.66|1010
1734706800000|2024-12-20 15:00:00|2215.75|2204.25|2227.45|2215.95|2234.98|2223.48|2213.18|2201.68|1038
1734707100000|2024-12-20 15:05:00|2227.28|2215.78|2230.1|2218.6|2242.3|2230.8|2226.1|2214.6|1073
1734707400000|2024-12-20 15:10:00|2229.18|2217.68|2247.05|2235.55|2248|2236.5|2226.11|2214.61|1049
1734707700000|2024-12-20 15:15:00|2246.28|2234.78|2263.15|2251.65|2267.99|2256.49|2239.16|2227.66|1050
1734708000000|2024-12-20 15:20:00|2263.23|2251.73|2261.25|2249.75|2275.2|2263.7|2254.45|2242.95|1022
1734708300000|2024-12-20 15:25:00|2262.25|2250.75|2287.18|2275.68|2288.25|2276.75|2259.25|2247.75|891
1734708600000|2024-12-20 15:30:00|2287.19|2275.69|2273.84|2262.34|2299.31|2287.81|2271.81|2260.31|1058
1734708900000|2024-12-20 15:35:00|2273.95|2262.45|2279.55|2268.05|2285.8|2274.3|2269.2|2257.7|1017
1734709200000|2024-12-20 15:40:00|2279.3|2267.8|2288.97|2277.47|2300.27|2288.77|2277.9|2266.4|1047
1734709500000|2024-12-20 15:45:00|2289.01|2277.51|2278.74|2267.24|2291.25|2279.75|2277.21|2265.71|1046
1734709800000|2024-12-20 15:50:00|2278.45|2266.95|2283.14|2271.64|2288.05|2276.55|2274.18|2262.68|1024
1734710100000|2024-12-20 15:55:00|2283.11|2271.61|2276.25|2264.75|2290.4|2278.9|2269.34|2257.84|1001
1734710400000|2024-12-20 16:00:00|2276.3|2264.8|2279.05|2267.55|2279.14|2267.64|2264.18|2252.68|1055
1734710700000|2024-12-20 16:05:00|2279.1|2267.6|2269.85|2258.35|2288.75|2277.25|2269.06|2257.56|1123
1734711000000|2024-12-20 16:10:00|2269.48|2257.98|2267.84|2256.34|2280.75|2269.25|2263.69|2252.19|1074
1734711300000|2024-12-20 16:15:00|2267.8|2256.3|2266.25|2254.75|2274.99|2263.49|2258.1|2246.6|1048
1734711600000|2024-12-20 16:20:00|2266.65|2255.15|2272.7|2261.2|2280.3|2268.8|2259.4|2247.9|1034
1734711900000|2024-12-20 16:25:00|2272.45|2260.95|2256.32|2244.82|2272.45|2260.95|2254.25|2242.75|980
1734712200000|2024-12-20 16:30:00|2256.74|2245.24|2260.3|2248.8|2263.7|2252.2|2251.15|2239.65|1015
1734712500000|2024-12-20 16:35:00|2260.2|2248.7|2286.28|2274.78|2288|2276.5|2258.09|2246.59|1049
1734712800000|2024-12-20 16:40:00|2286.95|2275.45|2287.08|2275.58|2294.89|2283.39|2280.75|2269.25|1011
1734713100000|2024-12-20 16:45:00|2287.1|2275.6|2253.07|2241.57|2289.38|2277.88|2252.8|2241.3|1110
1734713400000|2024-12-20 16:50:00|2252.7|2241.2|2255.25|2243.75|2259.45|2247.95|2248.5|2237|1001
1734713700000|2024-12-20 16:55:00|2255.21|2243.71|2263.4|2251.9|2269.52|2258.02|2251.56|2240.06|1056
1734714000000|2024-12-20 17:00:00|2263.6|2252.1|2261.3|2249.8|2263.6|2252.1|2252.3|2240.8|1039
1734714300000|2024-12-20 17:05:00|2261.32|2249.82|2265.06|2253.56|2267.85|2256.35|2259.45|2247.95|1045
1734714600000|2024-12-20 17:10:00|2264.94|2253.44|2262.05|2250.55|2266.16|2254.66|2249.95|2238.45|933
1734714900000|2024-12-20 17:15:00|2262.23|2250.73|2256.25|2244.75|2265.25|2253.75|2251.41|2239.91|988
1734715200000|2024-12-20 17:20:00|2256.31|2244.81|2261.39|2249.89|2262.85|2251.35|2252.35|2240.85|1023
1734715500000|2024-12-20 17:25:00|2261.3|2249.8|2284.23|2272.73|2285.45|2273.95|2261.05|2249.55|966
1734715800000|2024-12-20 17:30:00|2284.35|2272.85|2263.04|2251.54|2284.35|2272.85|2257.34|2245.84|1009
1734716100000|2024-12-20 17:35:00|2263.14|2251.64|2280.33|2268.83|2281.37|2269.87|2262|2250.5|927
1734716400000|2024-12-20 17:40:00|2280.3|2268.8|2285.6|2274.1|2291.38|2279.88|2275.45|2263.95|994
1734716700000|2024-12-20 17:45:00|2285.35|2273.85|2281.4|2269.9|2299|2287.5|2277.95|2266.45|983
1734717000000|2024-12-20 17:50:00|2281.15|2269.65|2291.65|2280.15|2292|2280.5|2276.38|2264.88|1028
1734717300000|2024-12-20 17:55:00|2291.23|2279.73|2301.2|2289.7|2305.03|2293.53|2290.8|2279.3|826
1734717600000|2024-12-20 18:00:00|2301.25|2289.75|2296.4|2284.9|2307.4|2295.9|2292.05|2280.55|879
1734717900000|2024-12-20 18:05:00|2296.45|2284.95|2289.55|2278.05|2299.24|2287.74|2285.8|2274.3|851
1734718200000|2024-12-20 18:10:00|2289.7|2278.2|2295.15|2283.65|2298.3|2286.8|2286.7|2275.2|784
1734718500000|2024-12-20 18:15:00|2295.1|2283.6|2300.25|2288.75|2301.6|2290.1|2283.3|2271.8|767
1734718800000|2024-12-20 18:20:00|2299.7|2288.2|2294.75|2283.25|2302.35|2290.85|2289.28|2277.78|738
1734719100000|2024-12-20 18:25:00|2294.85|2283.35|2306.18|2294.68|2307.03|2295.53|2293.4|2281.9|808
1734719400000|2024-12-20 18:30:00|2305.8|2294.3|2285.79|2274.29|2309.3|2297.8|2283.65|2272.15|921
1734719700000|2024-12-20 18:35:00|2285.62|2274.12|2298.3|2286.8|2302.2|2290.7|2283.7|2272.2|919
1734720000000|2024-12-20 18:40:00|2298.35|2286.85|2294.25|2282.75|2303.28|2291.78|2291.55|2280.05|774
1734720300000|2024-12-20 18:45:00|2294.5|2283|2309.17|2297.67|2309.55|2298.05|2287.36|2275.86|967
1734720600000|2024-12-20 18:50:00|2309.2|2297.7|2304.8|2293.3|2309.75|2298.25|2295.95|2284.45|850
1734720900000|2024-12-20 18:55:00|2304.75|2293.25|2305.4|2293.9|2310.65|2299.15|2302.31|2290.81|796
1734721200000|2024-12-20 19:00:00|2305.25|2293.75|2310.45|2298.95|2312.25|2300.75|2301.95|2290.45|692
1734721500000|2024-12-20 19:05:00|2310.4|2298.9|2318.5|2307|2318.8|2307.3|2306.4|2294.9|576
1734721800000|2024-12-20 19:10:00|2318.59|2307.09|2315.75|2304.25|2320.34|2308.84|2305.4|2293.9|629
1734722100000|2024-12-20 19:15:00|2315.4|2303.9|2351.95|2340.45|2352.6|2341.1|2312.55|2301.05|707
1734722400000|2024-12-20 19:20:00|2352.15|2340.65|2348.95|2337.45|2357|2345.5|2345.8|2334.3|1006
1734722700000|2024-12-20 19:25:00|2349.05|2337.55|2350.65|2339.15|2354.45|2342.95|2339.6|2328.1|697
1734723000000|2024-12-20 19:30:00|2350.85|2339.35|2358.25|2346.75|2359.9|2348.4|2346.95|2335.45|782
1734723300000|2024-12-20 19:35:00|2358.05|2346.55|2363.65|2352.15|2375.05|2363.55|2356.35|2344.85|826
1734723600000|2024-12-20 19:40:00|2363.7|2352.2|2357.21|2345.71|2364.25|2352.75|2349.1|2337.6|1028
1734723900000|2024-12-20 19:45:00|2357.2|2345.7|2350.5|2339|2360.7|2349.2|2345.55|2334.05|993
1734724200000|2024-12-20 19:50:00|2350.9|2339.4|2346.15|2334.65|2351|2339.5|2338.35|2326.85|956
1734724500000|2024-12-20 19:55:00|2346|2334.5|2335.4|2323.9|2347.66|2336.16|2331.5|2320|940
1734724800000|2024-12-20 20:00:00|2335.28|2323.78|2330.28|2318.78|2337.3|2325.8|2323.95|2312.45|942
1734725100000|2024-12-20 20:05:00|2330.25|2318.75|2322.43|2310.93|2335.75|2324.25|2321.5|2310|906
1734725400000|2024-12-20 20:10:00|2322.45|2310.95|2330.9|2319.4|2335.25|2323.75|2322.1|2310.6|891
1734725700000|2024-12-20 20:15:00|2330.65|2319.15|2327.23|2315.73|2330.9|2319.4|2318.25|2306.75|761
1734726000000|2024-12-20 20:20:00|2327.33|2315.83|2319.15|2307.65|2327.33|2315.83|2318.2|2306.7|796
1734726300000|2024-12-20 20:25:00|2319.35|2307.85|2316.39|2304.89|2326.6|2315.1|2315.1|2303.6|854
1734726600000|2024-12-20 20:30:00|2316.54|2305.04|2305.36|2293.86|2318.21|2306.71|2302.25|2290.75|905
1734726900000|2024-12-20 20:35:00|2305.34|2293.84|2318.39|2306.89|2322.8|2311.3|2305.33|2293.83|997
1734768000000|2024-12-21 08:00:00|2460.29|2448.79|2462.72|2451.22|2482.16|2470.66|2460.29|2448.79|1015
1734768300000|2024-12-21 08:05:00|2462.28|2450.78|2449.44|2437.94|2466.36|2454.86|2444.41|2432.91|968
1734768600000|2024-12-21 08:10:00|2449.43|2437.93|2455.2|2443.7|2460.16|2448.66|2444.72|2433.22|886
1734768900000|2024-12-21 08:15:00|2455.03|2443.53|2451.22|2439.72|2458.36|2446.86|2445.48|2433.98|925
1734769200000|2024-12-21 08:20:00|2451.05|2439.55|2442.44|2430.94|2455.02|2443.52|2442.36|2430.86|852
1734769500000|2024-12-21 08:25:00|2442.42|2430.92|2436.37|2424.87|2450.14|2438.64|2436.29|2424.79|735
1734769800000|2024-12-21 08:30:00|2436.39|2424.89|2438.19|2426.69|2446.22|2434.72|2436.31|2424.81|780
1734770100000|2024-12-21 08:35:00|2438.08|2426.58|2428.06|2416.56|2440.99|2429.49|2427.37|2415.87|724
1734770400000|2024-12-21 08:40:00|2428.05|2416.55|2415.56|2404.06|2429.26|2417.76|2415.56|2404.06|710
1734770700000|2024-12-21 08:45:00|2415.43|2403.93|2421.12|2409.62|2428.43|2416.93|2415.28|2403.78|831
1734771000000|2024-12-21 08:50:00|2421.2|2409.7|2423.33|2411.83|2423.39|2411.89|2411.69|2400.19|627
1734771300000|2024-12-21 08:55:00|2423.32|2411.82|2407.08|2395.58|2423.32|2411.82|2405.67|2394.17|724
1734771600000|2024-12-21 09:00:00|2407.12|2395.62|2398.7|2387.2|2414.2|2402.7|2393.06|2381.56|885
1734771900000|2024-12-21 09:05:00|2398.74|2387.24|2382.02|2370.52|2398.75|2387.25|2381.4|2369.9|928
1734772200000|2024-12-21 09:10:00|2382.11|2370.61|2383.03|2371.53|2393.15|2381.65|2380.16|2368.66|1010
1734772500000|2024-12-21 09:15:00|2382.96|2371.46|2376.26|2364.76|2389.27|2377.77|2376.24|2364.74|1057
1734772800000|2024-12-21 09:20:00|2376.24|2364.74|2385.02|2373.52|2387.13|2375.63|2375.03|2363.53|988
1734773100000|2024-12-21 09:25:00|2385|2373.5|2397.43|2385.93|2399.81|2388.31|2384.85|2373.35|871
1734773400000|2024-12-21 09:30:00|2397.41|2385.91|2396.13|2384.63|2398.3|2386.8|2390.26|2378.76|958
1734773700000|2024-12-21 09:35:00|2396.49|2384.99|2395.31|2383.81|2399.22|2387.72|2391.25|2379.75|967
1734774000000|2024-12-21 09:40:00|2395.34|2383.84|2399.09|2387.59|2399.95|2388.45|2391.31|2379.81|902
1734774300000|2024-12-21 09:45:00|2398.9|2387.4|2397.87|2386.37|2401.93|2390.43|2387.11|2375.61|1030
1734774600000|2024-12-21 09:50:00|2397.72|2386.22|2402.77|2391.27|2407.3|2395.8|2397.35|2385.85|968
1734774900000|2024-12-21 09:55:00|2402.73|2391.23|2403.23|2391.73|2406.53|2395.03|2399.9|2388.4|894
1734775200000|2024-12-21 10:00:00|2403.15|2391.65|2411.3|2399.8|2415.95|2404.45|2401.35|2389.85|977
1734775500000|2024-12-21 10:05:00|2411.31|2399.81|2410.27|2398.77|2411.31|2399.81|2403.03|2391.53|1006
1734775800000|2024-12-21 10:10:00|2410.25|2398.75|2419.33|2407.83|2422.3|2410.8|2407.78|2396.28|890
1734776100000|2024-12-21 10:15:00|2419.36|2407.86|2424.73|2413.23|2425.3|2413.8|2416.23|2404.73|964
1734776400000|2024-12-21 10:20:00|2424.5|2413|2436.32|2424.82|2437.01|2425.51|2422.1|2410.6|787
1734776700000|2024-12-21 10:25:00|2436.31|2424.81|2458|2446.5|2458.11|2446.61|2435.37|2423.87|768
1734777000000|2024-12-21 10:30:00|2458.03|2446.53|2428.19|2416.69|2458.05|2446.55|2426.05|2414.55|989
1734777300000|2024-12-21 10:35:00|2428.25|2416.75|2407.49|2395.99|2428.87|2417.37|2407.2|2395.7|1005
1734777600000|2024-12-21 10:40:00|2407.86|2396.36|2396.49|2384.99|2409.75|2398.25|2393.12|2381.62|967
1734777900000|2024-12-21 10:45:00|2396.25|2384.75|2412.05|2400.55|2415.04|2403.54|2394.96|2383.46|1011
1734778200000|2024-12-21 10:50:00|2412.03|2400.53|2405.39|2393.89|2415.02|2403.52|2405.39|2393.89|985
1734778500000|2024-12-21 10:55:00|2405.29|2393.79|2408.48|2396.98|2410.87|2399.37|2402.47|2390.97|902
1734778800000|2024-12-21 11:00:00|2408.53|2397.03|2407.19|2395.69|2416.8|2405.3|2406.86|2395.36|959
1734779100000|2024-12-21 11:05:00|2406.87|2395.37|2408.04|2396.54|2416.18|2404.68|2403.39|2391.89|1023
1734779400000|2024-12-21 11:10:00|2408.12|2396.62|2401.98|2390.48|2408.15|2396.65|2396.61|2385.11|941
1734779700000|2024-12-21 11:15:00|2401.99|2390.49|2404.08|2392.58|2407.9|2396.4|2399.1|2387.6|952
1734780000000|2024-12-21 11:20:00|2404.07|2392.57|2388.32|2376.82|2407.09|2395.59|2387.96|2376.46|1015
1734780300000|2024-12-21 11:25:00|2388.33|2376.83|2373.51|2362.01|2388.33|2376.83|2368.58|2357.08|1083
1734780600000|2024-12-21 11:30:00|2373.53|2362.03|2379.41|2367.91|2385.99|2374.49|2365.98|2354.48|1114
1734780900000|2024-12-21 11:35:00|2379.36|2367.86|2392.03|2380.53|2395.62|2384.12|2374.07|2362.57|1019
1734781200000|2024-12-21 11:40:00|2392.01|2380.51|2394.09|2382.59|2398.82|2387.32|2390.91|2379.41|996
1734781500000|2024-12-21 11:45:00|2394.15|2382.65|2382.25|2370.75|2399.18|2387.68|2381.09|2369.59|1032
1734781800000|2024-12-21 11:50:00|2382.17|2370.67|2393.19|2381.69|2393.21|2381.71|2382.17|2370.67|1002
1734782100000|2024-12-21 11:55:00|2393.24|2381.74|2388.44|2376.94|2397.6|2386.1|2387.96|2376.46|847
1734782400000|2024-12-21 12:00:00|2388.49|2376.99|2380.39|2368.89|2389.25|2377.75|2372.34|2360.84|1007
1734782700000|2024-12-21 12:05:00|2380.33|2368.83|2352.2|2340.7|2380.41|2368.91|2352.2|2340.7|1027
1734783000000|2024-12-21 12:10:00|2352.27|2340.77|2357.35|2345.85|2363.83|2352.33|2348|2336.5|1064
1734783300000|2024-12-21 12:15:00|2357.44|2345.94|2370.67|2359.17|2374.17|2362.67|2355.59|2344.09|1105
1734783600000|2024-12-21 12:20:00|2370.64|2359.14|2363.29|2351.79|2373.76|2362.26|2360.22|2348.72|1074
1734783900000|2024-12-21 12:25:00|2363.3|2351.8|2341.96|2330.46|2364.18|2352.68|2341.96|2330.46|1030
1734784200000|2024-12-21 12:30:00|2341.97|2330.47|2330.04|2318.54|2344.86|2333.36|2328.13|2316.63|1081
1734784500000|2024-12-21 12:35:00|2329.96|2318.46|2315.53|2304.03|2331.68|2320.18|2308.67|2297.17|1077
1734784800000|2024-12-21 12:40:00|2315.49|2303.99|2309.93|2298.43|2331.09|2319.59|2308.3|2296.8|1125
1734785100000|2024-12-21 12:45:00|2309.94|2298.44|2313.05|2301.55|2324.31|2312.81|2309.55|2298.05|1134
1734785400000|2024-12-21 12:50:00|2313.15|2301.65|2322.96|2311.46|2327.9|2316.4|2307.24|2295.74|1122
1734785700000|2024-12-21 12:55:00|2323.15|2311.65|2309.47|2297.97|2323.98|2312.48|2308.75|2297.25|1060
1734786000000|2024-12-21 13:00:00|2309.42|2297.92|2316.17|2304.67|2326.34|2314.84|2308.59|2297.09|1113
1734786300000|2024-12-21 13:05:00|2316.39|2304.89|2313.56|2302.06|2324.13|2312.63|2311.18|2299.68|1090
1734786600000|2024-12-21 13:10:00|2313.89|2302.39|2295.37|2283.87|2314.04|2302.54|2292.49|2280.99|1048
1734786900000|2024-12-21 13:15:00|2295.4|2283.9|2278.06|2266.56|2298.26|2286.76|2278.06|2266.56|1100
1734787200000|2024-12-21 13:20:00|2278.1|2266.6|2269.33|2257.83|2280.81|2269.31|2262.55|2251.05|1083
1734787500000|2024-12-21 13:25:00|2269.29|2257.79|2253.69|2242.19|2271.51|2260.01|2247.93|2236.43|1135
1734787800000|2024-12-21 13:30:00|2252.86|2241.36|2268.61|2257.11|2269.49|2257.99|2232.89|2221.39|1160
1734788100000|2024-12-21 13:35:00|2268.8|2257.3|2269.4|2257.9|2283.33|2271.83|2264.83|2253.33|1157
1734788400000|2024-12-21 13:40:00|2269.31|2257.81|2277.48|2265.98|2284.77|2273.27|2265.37|2253.87|1151
1734788700000|2024-12-21 13:45:00|2277.47|2265.97|2297.78|2286.28|2300.77|2289.27|2276.55|2265.05|1121
1734789000000|2024-12-21 13:50:00|2298.41|2286.91|2279.16|2267.66|2298.77|2287.27|2271.84|2260.34|1134
1734789300000|2024-12-21 13:55:00|2279.15|2267.65|2289.99|2278.49|2301.09|2289.59|2276.13|2264.63|1111
1734789600000|2024-12-21 14:00:00|2289.49|2277.99|2316.22|2304.72|2316.63|2305.13|2288.22|2276.72|1127
1734789900000|2024-12-21 14:05:00|2316.33|2304.83|2300.99|2289.49|2316.4|2304.9|2290.33|2278.83|1135
1734790200000|2024-12-21 14:10:00|2301.18|2289.68|2306.89|2295.39|2311.32|2299.82|2298.84|2287.34|1106
1734790500000|2024-12-21 14:15:00|2306.92|2295.42|2310.45|2298.95|2312.04|2300.54|2297.12|2285.62|1111
1734790800000|2024-12-21 14:20:00|2310.3|2298.8|2287.58|2276.08|2312.21|2300.71|2287.14|2275.64|1106
1734791100000|2024-12-21 14:25:00|2287.65|2276.15|2297.13|2285.63|2301.18|2289.68|2283.68|2272.18|1079
1734791400000|2024-12-21 14:30:00|2297.08|2285.58|2305.11|2293.61|2307.1|2295.6|2294.83|2283.33|1057
1734791700000|2024-12-21 14:35:00|2305.16|2293.66|2288.78|2277.28|2307.78|2296.28|2287.99|2276.49|1061
1734792000000|2024-12-21 14:40:00|2289.04|2277.54|2280.41|2268.91|2291.53|2280.03|2275.62|2264.12|1033
1734792300000|2024-12-21 14:45:00|2280.43|2268.93|2294.08|2282.58|2298.38|2286.88|2276.04|2264.54|1107
1734792600000|2024-12-21 14:50:00|2293.98|2282.48|2283.17|2271.67|2294.94|2283.44|2277.98|2266.48|1093
1734792900000|2024-12-21 14:55:00|2283.13|2271.63|2268.55|2257.05|2283.13|2271.63|2267.07|2255.57|1074
1734793200000|2024-12-21 15:00:00|2268.77|2257.27|2285.35|2273.85|2285.68|2274.18|2268.77|2257.27|1125
1734793500000|2024-12-21 15:05:00|2285.5|2274|2287.82|2276.32|2295.97|2284.47|2280.09|2268.59|1091
1734793800000|2024-12-21 15:10:00|2287.64|2276.14|2281.14|2269.64|2287.64|2276.14|2271.26|2259.76|1036
1734794100000|2024-12-21 15:15:00|2281.12|2269.62|2285.69|2274.19|2294.27|2282.77|2279.87|2268.37|1028
1734794400000|2024-12-21 15:20:00|2285.89|2274.39|2294.04|2282.54|2299.42|2287.92|2283.31|2271.81|980
1734794700000|2024-12-21 15:25:00|2294.02|2282.52|2294.01|2282.51|2301.93|2290.43|2292.87|2281.37|1016
1734795000000|2024-12-21 15:30:00|2294.19|2282.69|2295.87|2284.37|2302.84|2291.34|2289.49|2277.99|1055
1734795300000|2024-12-21 15:35:00|2295.8|2284.3|2295.47|2283.97|2300.56|2289.06|2289.99|2278.49|1038
1734795600000|2024-12-21 15:40:00|2295.4|2283.9|2286.81|2275.31|2297.85|2286.35|2284.32|2272.82|1005
1734795900000|2024-12-21 15:45:00|2287.18|2275.68|2303.22|2291.72|2304.08|2292.58|2285.48|2273.98|988
1734796200000|2024-12-21 15:50:00|2303.2|2291.7|2290.36|2278.86|2306.41|2294.91|2289.47|2277.97|944
1734796500000|2024-12-21 15:55:00|2290.47|2278.97|2293.66|2282.16|2297.46|2285.96|2288.7|2277.2|931
1734796800000|2024-12-21 16:00:00|2293.56|2282.06|2269.55|2258.05|2295.55|2284.05|2269.36|2257.86|1082
1734797100000|2024-12-21 16:05:00|2269.79|2258.29|2252.86|2241.36|2274.84|2263.34|2252.48|2240.98|1104
1734797400000|2024-12-21 16:10:00|2252.87|2241.37|2285.36|2273.86|2286.16|2274.66|2252.17|2240.67|1099
1734797700000|2024-12-21 16:15:00|2285.09|2273.59|2287.73|2276.23|2296.03|2284.53|2272.9|2261.4|1133
1734798000000|2024-12-21 16:20:00|2287.9|2276.4|2288.15|2276.65|2298.7|2287.2|2284.44|2272.94|1093
1734798300000|2024-12-21 16:25:00|2288.12|2276.62|2288.46|2276.96|2292.81|2281.31|2283.21|2271.71|1068
1734798600000|2024-12-21 16:30:00|2288.5|2277|2266.53|2255.03|2295.24|2283.74|2266.03|2254.53|1116
1734798900000|2024-12-21 16:35:00|2266.51|2255.01|2268.12|2256.62|2277.16|2265.66|2255.22|2243.72|1127
1734799200000|2024-12-21 16:40:00|2268.15|2256.65|2254.25|2242.75|2269.18|2257.68|2252.03|2240.53|1095
1734799500000|2024-12-21 16:45:00|2254.44|2242.94|2258.21|2246.71|2263.69|2252.19|2251.3|2239.8|1077
1734799800000|2024-12-21 16:50:00|2258.22|2246.72|2257.73|2246.23|2270.49|2258.99|2252.26|2240.76|1113
1734800100000|2024-12-21 16:55:00|2257.79|2246.29|2257.61|2246.11|2265.02|2253.52|2253.78|2242.28|1052
1734800400000|2024-12-21 17:00:00|2257.48|2245.98|2264.21|2252.71|2264.22|2252.72|2248.12|2236.62|1106
1734800700000|2024-12-21 17:05:00|2264.22|2252.72|2243.23|2231.73|2272.58|2261.08|2233.76|2222.26|1092
1734801000000|2024-12-21 17:10:00|2243.22|2231.72|2253.16|2241.66|2254.15|2242.65|2238.1|2226.6|1115
1734801300000|2024-12-21 17:15:00|2253.07|2241.57|2249.87|2238.37|2267.06|2255.56|2245.34|2233.84|1116
1734801600000|2024-12-21 17:20:00|2249.94|2238.44|2246.18|2234.68|2259.1|2247.6|2238.22|2226.72|1138
1734801900000|2024-12-21 17:25:00|2246.25|2234.75|2258.03|2246.53|2260.17|2248.67|2243.86|2232.36|1099
1734802200000|2024-12-21 17:30:00|2257.94|2246.44|2243.23|2231.73|2264.87|2253.37|2242.22|2230.72|1078
1734802500000|2024-12-21 17:35:00|2243.11|2231.61|2260.53|2249.03|2260.57|2249.07|2239.45|2227.95|1088
1734802800000|2024-12-21 17:40:00|2260.55|2249.05|2251.25|2239.75|2266.28|2254.78|2250.65|2239.15|1045
1734803100000|2024-12-21 17:45:00|2251.37|2239.87|2264.23|2252.73|2269.05|2257.55|2251.37|2239.87|1061
1734803400000|2024-12-21 17:50:00|2264.35|2252.85|2275.4|2263.9|2279.39|2267.89|2263.39|2251.89|1069
1734803700000|2024-12-21 17:55:00|2275.41|2263.91|2272.08|2260.58|2281.53|2270.03|2270.72|2259.22|968
1734804000000|2024-12-21 18:00:00|2272.11|2260.61|2274.6|2263.1|2284.5|2273|2270.29|2258.79|1060
1734804300000|2024-12-21 18:05:00|2274.91|2263.41|2271.94|2260.44|2280.52|2269.02|2267.15|2255.65|1076
1734804600000|2024-12-21 18:10:00|2271.79|2260.29|2261.08|2249.58|2272.04|2260.54|2260.77|2249.27|1031
1734804900000|2024-12-21 18:15:00|2261.29|2249.79|2268.36|2256.86|2273.05|2261.55|2254.67|2243.17|1084
1734805200000|2024-12-21 18:20:00|2268.43|2256.93|2268.21|2256.71|2276.28|2264.78|2261.34|2249.84|1026
1734805500000|2024-12-21 18:25:00|2268.39|2256.89|2257.35|2245.85|2270.95|2259.45|2256.27|2244.77|1026
1734805800000|2024-12-21 18:30:00|2257.41|2245.91|2253.54|2242.04|2261.06|2249.56|2246.99|2235.49|1069
1734806100000|2024-12-21 18:35:00|2253.53|2242.03|2239.28|2227.78|2258.05|2246.55|2238.15|2226.65|1032
1734806400000|2024-12-21 18:40:00|2239.29|2227.79|2249.62|2238.12|2253.59|2242.09|2239.18|2227.68|1021
1734806700000|2024-12-21 18:45:00|2249.61|2238.11|2232.75|2221.25|2249.63|2238.13|2232.03|2220.53|1043
1734807000000|2024-12-21 18:50:00|2232.76|2221.26|2230.77|2219.27|2235.39|2223.89|2227.3|2215.8|1032
1734807300000|2024-12-21 18:55:00|2230.72|2219.22|2236.28|2224.78|2242.82|2231.32|2228.24|2216.74|1022
1734807600000|2024-12-21 19:00:00|2236.66|2225.16|2231.82|2220.32|2239.59|2228.09|2223.74|2212.24|1078
1734807900000|2024-12-21 19:05:00|2231.84|2220.34|2209.27|2197.77|2232.9|2221.4|2207.63|2196.13|1058
1734808200000|2024-12-21 19:10:00|2209.29|2197.79|2217.46|2205.96|2225.65|2214.15|2207.74|2196.24|1037
1734808500000|2024-12-21 19:15:00|2217.44|2205.94|2209.9|2198.4|2221.46|2209.96|2203.36|2191.86|1101
1734808800000|2024-12-21 19:20:00|2209.47|2197.97|2224.18|2212.68|2224.9|2213.4|2202.1|2190.6|1111
1734809100000|2024-12-21 19:25:00|2224.15|2212.65|2219.19|2207.69|2232.97|2221.47|2213.65|2202.15|1018
1734809400000|2024-12-21 19:30:00|2219.22|2207.72|2205.43|2193.93|2224.01|2212.51|2205.27|2193.77|1073
1734809700000|2024-12-21 19:35:00|2205.44|2193.94|2203.22|2191.72|2211.5|2200|2198.69|2187.19|1107
1734810000000|2024-12-21 19:40:00|2203.13|2191.63|2225.46|2213.96|2235.57|2224.07|2202.39|2190.89|1117
1734810300000|2024-12-21 19:45:00|2225.49|2213.99|2209.31|2197.81|2228.6|2217.1|2205.46|2193.96|1110
1734810600000|2024-12-21 19:50:00|2209.19|2197.69|2222.05|2210.55|2222.07|2210.57|2206.88|2195.38|1090
1734810900000|2024-12-21 19:55:00|2222.02|2210.52|2238|2226.5|2238.03|2226.53|2217.53|2206.03|1041
1734811200000|2024-12-21 20:00:00|2237.97|2226.47|2221.98|2210.48|2245.9|2234.4|2221.11|2209.61|1049
1734811500000|2024-12-21 20:05:00|2222.18|2210.68|2249.08|2237.58|2249.13|2237.63|2221.97|2210.47|1076
1734811800000|2024-12-21 20:10:00|2249.09|2237.59|2253.98|2242.48|2257.18|2245.68|2241.6|2230.1|1068
1734812100000|2024-12-21 20:15:00|2253.96|2242.46|2255.77|2244.27|2261.15|2249.65|2240.66|2229.16|1104
1734812400000|2024-12-21 20:20:00|2256.04|2244.54|2254.48|2242.98|2261.45|2249.95|2253.74|2242.24|1093
1734812700000|2024-12-21 20:25:00|2254.4|2242.9|2260.21|2248.71|2260.25|2248.75|2247.41|2235.91|1035
1734813000000|2024-12-21 20:30:00|2259.94|2248.44|2254.02|2242.52|2259.94|2248.44|2247.02|2235.52|1064
1734813300000|2024-12-21 20:35:00|2253.96|2242.46|2255.47|2243.97|2261.21|2249.71|2248.03|2236.53|1033
1734813600000|2024-12-21 20:40:00|2255.33|2243.83|2248.23|2236.73|2255.52|2244.02|2246.63|2235.13|883
1734813900000|2024-12-21 20:45:00|2248.25|2236.75|2244.13|2232.63|2252.15|2240.65|2237.99|2226.49|1011
1734814200000|2024-12-21 20:50:00|2244.59|2233.09|2240.03|2228.53|2248.4|2236.9|2238.21|2226.71|967
1734814500000|2024-12-21 20:55:00|2240.02|2228.52|2240.23|2228.73|2241.52|2230.02|2234.32|2222.82|877
1734814800000|2024-12-21 21:00:00|2240.13|2228.63|2245.43|2233.93|2247.27|2235.77|2237.93|2226.43|991
1734815100000|2024-12-21 21:05:00|2245.3|2233.8|2233.19|2221.69|2245.48|2233.98|2232.95|2221.45|899
1734815400000|2024-12-21 21:10:00|2232.89|2221.39|2234.3|2222.8|2238.12|2226.62|2229.95|2218.45|864
1734815700000|2024-12-21 21:15:00|2234.27|2222.77|2217.16|2205.66|2235.64|2224.14|2217.16|2205.66|938
1734816000000|2024-12-21 21:20:00|2217.14|2205.64|2230.15|2218.65|2232.02|2220.52|2215.22|2203.72|941
1734816300000|2024-12-21 21:25:00|2230.19|2218.69|2225.01|2213.51|2231.95|2220.45|2223.95|2212.45|822
1734816600000|2024-12-21 21:30:00|2224.98|2213.48|2229.66|2218.16|2230.01|2218.51|2216.73|2205.23|965
1734816900000|2024-12-21 21:35:00|2229.61|2218.11|2206.8|2195.3|2230|2218.5|2206.29|2194.79|907
1734817200000|2024-12-21 21:40:00|2206.84|2195.34|2219.24|2207.74|2221.39|2209.89|2206.8|2195.3|988
1734817500000|2024-12-21 21:45:00|2219.26|2207.76|2220.5|2209|2226.27|2214.77|2215.64|2204.14|1024
1734817800000|2024-12-21 21:50:00|2220.55|2209.05|2212.65|2201.15|2224.26|2212.76|2206.72|2195.22|1058
1734818100000|2024-12-21 21:55:00|2212.71|2201.21|2217.72|2206.22|2225.46|2213.96|2212.11|2200.61|963
1734818400000|2024-12-21 22:00:00|2217.69|2206.19|2204.64|2193.14|2217.69|2206.19|2201.97|2190.47|994
1734818700000|2024-12-21 22:05:00|2204.63|2193.13|2201.18|2189.68|2212.77|2201.27|2199.8|2188.3|1013
1734819000000|2024-12-21 22:10:00|2201.16|2189.66|2197.82|2186.32|2202.24|2190.74|2193.64|2182.14|977
1734819300000|2024-12-21 22:15:00|2197.84|2186.34|2205.07|2193.57|2210.89|2199.39|2194.8|2183.3|1080
1734819600000|2024-12-21 22:20:00|2205|2193.5|2212.4|2200.9|2216.77|2205.27|2204.98|2193.48|625
1734819900000|2024-12-21 22:25:00|2212.41|2200.91|2227.28|2215.78|2227.31|2215.81|2212.41|2200.91|512
1734820200000|2024-12-21 22:30:00|2227.25|2215.75|2218.07|2206.57|2227.3|2215.8|2213.12|2201.62|651
1734820500000|2024-12-21 22:35:00|2218.14|2206.64|2223.39|2211.89|2225.36|2213.86|2216.21|2204.71|593
1734820800000|2024-12-21 22:40:00|2223.28|2211.78|2225.71|2214.21|2227.25|2215.75|2217.61|2206.11|453
1734821100000|2024-12-21 22:45:00|2225.81|2214.31|2219.42|2207.92|2226.17|2214.67|2217.2|2205.7|341
1734821400000|2024-12-21 22:50:00|2219.45|2207.95|2209.92|2198.42|2219.48|2207.98|2206.26|2194.76|408
1734821700000|2024-12-21 22:55:00|2209.69|2198.19|2209.62|2198.12|2212.24|2200.74|2202.32|2190.82|601
1734822000000|2024-12-21 23:00:00|2209.75|2198.25|2197.01|2185.51|2211.31|2199.81|2196.95|2185.45|768
1734822300000|2024-12-21 23:05:00|2197.3|2185.8|2189.21|2177.71|2197.53|2186.03|2184.83|2173.33|953
1734822600000|2024-12-21 23:10:00|2189.09|2177.59|2201|2189.5|2203.82|2192.32|2187.02|2175.52|910
1734822900000|2024-12-21 23:15:00|2201.28|2189.78|2211.14|2199.64|2213.29|2201.79|2193|2181.5|1042
1734823200000|2024-12-21 23:20:00|2211.15|2199.65|2215.01|2203.51|2217.61|2206.11|2207.21|2195.71|937
1734823500000|2024-12-21 23:25:00|2215.16|2203.66|2213.42|2201.92|2217.25|2205.75|2210.59|2199.09|923
1734823800000|2024-12-21 23:30:00|2213.75|2202.25|2201.87|2190.37|2214.37|2202.87|2195.56|2184.06|1013
1734824100000|2024-12-21 23:35:00|2201.99|2190.49|2209.33|2197.83|2210.91|2199.41|2201.83|2190.33|979
1734824400000|2024-12-21 23:40:00|2209.24|2197.74|2201.17|2189.67|2209.92|2198.42|2197.25|2185.75|924
1734824700000|2024-12-21 23:45:00|2201.11|2189.61|2211.52|2200.02|2215.26|2203.76|2197.18|2185.68|1003
1734825000000|2024-12-21 23:50:00|2211.3|2199.8|2218.84|2207.34|2221.03|2209.53|2207.79|2196.29|955
1734825300000|2024-12-21 23:55:00|2218.86|2207.36|2218.07|2206.57|2221.87|2210.37|2214.95|2203.45|921
1734825600000|2024-12-22 00:00:00|2218.3|2206.8|2204.39|2192.89|2220.55|2209.05|2195|2183.5|1061
1734825900000|2024-12-22 00:05:00|2204.38|2192.88|2221.61|2210.11|2224.03|2212.53|2204.15|2192.65|1118
1734826200000|2024-12-22 00:10:00|2221.62|2210.12|2213.32|2201.82|2230.57|2219.07|2213.25|2201.75|1092
1734826500000|2024-12-22 00:15:00|2213.31|2201.81|2216.73|2205.23|2219.18|2207.68|2210.38|2198.88|1105
1734826800000|2024-12-22 00:20:00|2216.75|2205.25|2229.04|2217.54|2229.12|2217.62|2211.18|2199.68|1108
1734827100000|2024-12-22 00:25:00|2229.07|2217.57|2229.93|2218.43|2231.42|2219.92|2221.75|2210.25|1053
1734827400000|2024-12-22 00:30:00|2229.85|2218.35|2230.12|2218.62|2233.32|2221.82|2219.22|2207.72|1101
1734827700000|2024-12-22 00:35:00|2230.47|2218.97|2240.43|2228.93|2246.08|2234.58|2230.12|2218.62|1019
1734828000000|2024-12-22 00:40:00|2241.04|2229.54|2244.87|2233.37|2248.25|2236.75|2234.23|2222.73|1041
1734828300000|2024-12-22 00:45:00|2244.69|2233.19|2231.74|2220.24|2248.22|2236.72|2231.27|2219.77|1047
1734828600000|2024-12-22 00:50:00|2231.92|2220.42|2237.12|2225.62|2240.57|2229.07|2230.14|2218.64|1007
1734828900000|2024-12-22 00:55:00|2237.11|2225.61|2235.38|2223.88|2238.53|2227.03|2230.08|2218.58|967
1734829200000|2024-12-22 01:00:00|2235.29|2223.79|2237.04|2225.54|2242.2|2230.7|2223.19|2211.69|1016
1734829500000|2024-12-22 01:05:00|2236.88|2225.38|2246.19|2234.69|2250.21|2238.71|2233.67|2222.17|1090
1734829800000|2024-12-22 01:10:00|2246.13|2234.63|2246.93|2235.43|2247.19|2235.69|2241.14|2229.64|1015
1734830100000|2024-12-22 01:15:00|2246.97|2235.47|2235.95|2224.45|2247.21|2235.71|2232.06|2220.56|1040
1734830400000|2024-12-22 01:20:00|2236.08|2224.58|2233.68|2222.18|2246.33|2234.83|2232.19|2220.69|1057
1734830700000|2024-12-22 01:25:00|2233.78|2222.28|2229.05|2217.55|2238.29|2226.79|2229|2217.5|975
1734831000000|2024-12-22 01:30:00|2229.16|2217.66|2214.16|2202.66|2229.21|2217.71|2213.91|2202.41|975
1734831300000|2024-12-22 01:35:00|2213.93|2202.43|2209.82|2198.32|2223.3|2211.8|2209.14|2197.64|1045
1734831600000|2024-12-22 01:40:00|2209.85|2198.35|2203.31|2191.81|2213.33|2201.83|2197.38|2185.88|1006
1734831900000|2024-12-22 01:45:00|2203.42|2191.92|2212.02|2200.52|2215.04|2203.54|2198.65|2187.15|1044
1734832200000|2024-12-22 01:50:00|2211.94|2200.44|2222.3|2210.8|2228.96|2217.46|2210.83|2199.33|1024
1734832500000|2024-12-22 01:55:00|2222.31|2210.81|2230.29|2218.79|2237.14|2225.64|2222.31|2210.81|954
1734832800000|2024-12-22 02:00:00|2230.27|2218.77|2234.83|2223.33|2240.38|2228.88|2228.74|2217.24|1014
1734833100000|2024-12-22 02:05:00|2234.6|2223.1|2237.22|2225.72|2241.1|2229.6|2227.64|2216.14|907
1734833400000|2024-12-22 02:10:00|2237.34|2225.84|2239.2|2227.7|2242.91|2231.41|2233.34|2221.84|703
1734833700000|2024-12-22 02:15:00|2239.23|2227.73|2233.52|2222.02|2243.75|2232.25|2232.33|2220.83|747
1734834000000|2024-12-22 02:20:00|2233.53|2222.03|2227.14|2215.64|2234.08|2222.58|2222.87|2211.37|562
1734834300000|2024-12-22 02:25:00|2227.25|2215.75|2236.28|2224.78|2237.31|2225.81|2226.35|2214.85|743
1734834600000|2024-12-22 02:30:00|2236.25|2224.75|2219.71|2208.21|2237.25|2225.75|2219.17|2207.67|902
1734834900000|2024-12-22 02:35:00|2219.74|2208.24|2211.92|2200.42|2223.69|2212.19|2206.41|2194.91|862
1734835200000|2024-12-22 02:40:00|2211.93|2200.43|2211.23|2199.73|2219.58|2208.08|2209.97|2198.47|952
1734835500000|2024-12-22 02:45:00|2211.2|2199.7|2215.35|2203.85|2217.44|2205.94|2208.87|2197.37|1023
1734835800000|2024-12-22 02:50:00|2215.39|2203.89|2218.7|2207.2|2222.97|2211.47|2211.52|2200.02|949
1734836100000|2024-12-22 02:55:00|2218.63|2207.13|2220.22|2208.72|2221.14|2209.64|2210.65|2199.15|984
1734836400000|2024-12-22 03:00:00|2220.27|2208.77|2208.95|2197.45|2222.85|2211.35|2208.65|2197.15|1035
1734836700000|2024-12-22 03:05:00|2208.82|2197.32|2193.99|2182.49|2210.87|2199.37|2193.15|2181.65|1052
1734837000000|2024-12-22 03:10:00|2193.95|2182.45|2198.48|2186.98|2200.39|2188.89|2191.03|2179.53|1012
1734837300000|2024-12-22 03:15:00|2198.47|2186.97|2222.26|2210.76|2226.24|2214.74|2193.13|2181.63|1030
1734837600000|2024-12-22 03:20:00|2222.05|2210.55|2229.91|2218.41|2237.94|2226.44|2221.35|2209.85|1043
1734837900000|2024-12-22 03:25:00|2229.82|2218.32|2229.91|2218.41|2238.45|2226.95|2228.73|2217.23|1019
1734838200000|2024-12-22 03:30:00|2229.88|2218.38|2231.27|2219.77|2235.61|2224.11|2222.23|2210.73|1095
1734838500000|2024-12-22 03:35:00|2231.08|2219.58|2230.62|2219.12|2235.96|2224.46|2228.15|2216.65|1034
1734838800000|2024-12-22 03:40:00|2230.59|2219.09|2220.38|2208.88|2230.59|2219.09|2218.82|2207.32|995
1734839100000|2024-12-22 03:45:00|2220.26|2208.76|2208.95|2197.45|2222.33|2210.83|2206.72|2195.22|949
1734839400000|2024-12-22 03:50:00|2208.97|2197.47|2221.3|2209.8|2224.58|2213.08|2206.56|2195.06|944
1734839700000|2024-12-22 03:55:00|2221.31|2209.81|2224.93|2213.43|2227.03|2215.53|2219.31|2207.81|861
1734840000000|2024-12-22 04:00:00|2224.79|2213.29|2220.27|2208.77|2232.08|2220.58|2218.15|2206.65|949
1734840300000|2024-12-22 04:05:00|2220.36|2208.86|2230.81|2219.31|2230.94|2219.44|2214.48|2202.98|931
1734840600000|2024-12-22 04:10:00|2230.82|2219.32|2220.53|2209.03|2231.27|2219.77|2219.89|2208.39|903
1734840900000|2024-12-22 04:15:00|2220.48|2208.98|2220.97|2209.47|2226.05|2214.55|2211.99|2200.49|973
1734841200000|2024-12-22 04:20:00|2221.02|2209.52|2213.03|2201.53|2227.13|2215.63|2212.3|2200.8|903
1734841500000|2024-12-22 04:25:00|2212.93|2201.43|2218.18|2206.68|2218.81|2207.31|2211.48|2199.98|876
1734841800000|2024-12-22 04:30:00|2219.27|2207.77|2208.55|2197.05|2223.11|2211.61|2208.2|2196.7|1000
1734842100000|2024-12-22 04:35:00|2208.88|2197.38|2204.2|2192.7|2213.46|2201.96|2202.08|2190.58|1021
1734842400000|2024-12-22 04:40:00|2204.31|2192.81|2198.25|2186.75|2210.96|2199.46|2198.24|2186.74|1013
1734842700000|2024-12-22 04:45:00|2198.21|2186.71|2195.14|2183.64|2206.3|2194.8|2195.13|2183.63|1068
1734843000000|2024-12-22 04:50:00|2195.13|2183.63|2187.81|2176.31|2196.7|2185.2|2185.89|2174.39|1006
1734843300000|2024-12-22 04:55:00|2187.86|2176.36|2183.14|2171.64|2194.29|2182.79|2183.03|2171.53|995
1734843600000|2024-12-22 05:00:00|2183.09|2171.59|2179.75|2168.25|2189.98|2178.48|2179.75|2168.25|1018
1734843900000|2024-12-22 05:05:00|2179.66|2168.16|2165.15|2153.65|2179.66|2168.16|2163.2|2151.7|1038
1734844200000|2024-12-22 05:10:00|2165.1|2153.6|2170.37|2158.87|2173.26|2161.76|2159.47|2147.97|1080
1734844500000|2024-12-22 05:15:00|2170.34|2158.84|2190.86|2179.36|2191.7|2180.2|2168.76|2157.26|1092
1734844800000|2024-12-22 05:20:00|2190.83|2179.33|2182.19|2170.69|2192.67|2181.17|2170.57|2159.07|1023
1734845100000|2024-12-22 05:25:00|2182.52|2171.02|2185|2173.5|2188.08|2176.58|2178.03|2166.53|1036
1734845400000|2024-12-22 05:30:00|2184.8|2173.3|2196.21|2184.71|2197.16|2185.66|2182.57|2171.07|1053
1734845700000|2024-12-22 05:35:00|2196.22|2184.72|2210.41|2198.91|2211.22|2199.72|2195.72|2184.22|1017
1734846000000|2024-12-22 05:40:00|2210.4|2198.9|2195.47|2183.97|2210.83|2199.33|2193.97|2182.47|1020
1734846300000|2024-12-22 05:45:00|2195.44|2183.94|2198.15|2186.65|2203.5|2192|2194.48|2182.98|1048
1734846600000|2024-12-22 05:50:00|2198.27|2186.77|2210.86|2199.36|2214.97|2203.47|2197.91|2186.41|913
1734846900000|2024-12-22 05:55:00|2210.78|2199.28|2203.76|2192.26|2210.86|2199.36|2202.28|2190.78|909
1734847200000|2024-12-22 06:00:00|2203.34|2191.84|2199.23|2187.73|2205.23|2193.73|2194.34|2182.84|996
1734847500000|2024-12-22 06:05:00|2199.31|2187.81|2206.79|2195.29|2210.9|2199.4|2199.31|2187.81|953
1734847800000|2024-12-22 06:10:00|2206.75|2195.25|2210.42|2198.92|2212.22|2200.72|2204.37|2192.87|876
1734848100000|2024-12-22 06:15:00|2210.37|2198.87|2205.12|2193.62|2212.84|2201.34|2203.19|2191.69|786
1734848400000|2024-12-22 06:20:00|2205.29|2193.79|2215.28|2203.78|2215.28|2203.78|2200.56|2189.06|878
1734848700000|2024-12-22 06:25:00|2215.69|2204.19|2207.36|2195.86|2220.14|2208.64|2206.4|2194.9|891
1734849000000|2024-12-22 06:30:00|2207.45|2195.95|2206.87|2195.37|2209.26|2197.76|2201.5|2190|856
1734849300000|2024-12-22 06:35:00|2206.78|2195.28|2206.95|2195.45|2212.16|2200.66|2203.24|2191.74|874
1734849600000|2024-12-22 06:40:00|2206.93|2195.43|2207.5|2196|2209.28|2197.78|2197.86|2186.36|818
1734849900000|2024-12-22 06:45:00|2207.41|2195.91|2210.09|2198.59|2214.54|2203.04|2207.37|2195.87|874
1734850200000|2024-12-22 06:50:00|2210.11|2198.61|2215.43|2203.93|2217.13|2205.63|2209.14|2197.64|899
1734850500000|2024-12-22 06:55:00|2215.5|2204|2214.29|2202.79|2217.97|2206.47|2212.82|2201.32|798
1734850800000|2024-12-22 07:00:00|2214.31|2202.81|2211.65|2200.15|2221.01|2209.51|2208.77|2197.27|955
1734851100000|2024-12-22 07:05:00|2211.63|2200.13|2211.97|2200.47|2212.27|2200.77|2206.64|2195.14|892
1734851400000|2024-12-22 07:10:00|2211.95|2200.45|2219.92|2208.42|2222.27|2210.77|2211.44|2199.94|892
1734851700000|2024-12-22 07:15:00|2219.9|2208.4|2210.28|2198.78|2221.11|2209.61|2209.28|2197.78|800
1734852000000|2024-12-22 07:20:00|2210.23|2198.73|2207.47|2195.97|2212.09|2200.59|2206.65|2195.15|882
1734852300000|2024-12-22 07:25:00|2207.51|2196.01|2213.07|2201.57|2213.39|2201.89|2206.88|2195.38|801
1734852600000|2024-12-22 07:30:00|2213.06|2201.56|2207.88|2196.38|2216.38|2204.88|2204.19|2192.69|948
1734852900000|2024-12-22 07:35:00|2207.82|2196.32|2198.11|2186.61|2208.85|2197.35|2196.58|2185.08|871
1734853200000|2024-12-22 07:40:00|2198.15|2186.65|2203.87|2192.37|2206.3|2194.8|2196.37|2184.87|916
1734853500000|2024-12-22 07:45:00|2203.9|2192.4|2202.19|2190.69|2208.26|2196.76|2200.98|2189.48|871
1734853800000|2024-12-22 07:50:00|2202.17|2190.67|2200.99|2189.49|2203.38|2191.88|2196.06|2184.56|847
1734854100000|2024-12-22 07:55:00|2200.96|2189.46|2202.36|2190.86|2203.93|2192.43|2200|2188.5|734
1734854400000|2024-12-22 08:00:00|2202.31|2190.81|2226.02|2214.52|2226.37|2214.87|2200.9|2189.4|838
1734854700000|2024-12-22 08:05:00|2226.28|2214.78|2231.28|2219.78|2235.42|2223.92|2224.71|2213.21|1012
1734855000000|2024-12-22 08:10:00|2231.11|2219.61|2223.27|2211.77|2231.47|2219.97|2219.13|2207.63|1002
1734855300000|2024-12-22 08:15:00|2223.26|2211.76|2235.2|2223.7|2236.42|2224.92|2218.24|2206.74|1044
1734855600000|2024-12-22 08:20:00|2235.19|2223.69|2233.66|2222.16|2242.39|2230.89|2231.79|2220.29|1034
1734855900000|2024-12-22 08:25:00|2233.62|2222.12|2232.2|2220.7|2235.41|2223.91|2228.99|2217.49|1006
1734856200000|2024-12-22 08:30:00|2232.24|2220.74|2234.24|2222.74|2238.29|2226.79|2227.99|2216.49|1056
1734856500000|2024-12-22 08:35:00|2234.27|2222.77|2226.1|2214.6|2234.31|2222.81|2226.03|2214.53|993
1734856800000|2024-12-22 08:40:00|2226.03|2214.53|2227.22|2215.72|2227.25|2215.75|2221.28|2209.78|995
1734857100000|2024-12-22 08:45:00|2227.2|2215.7|2234.56|2223.06|2235.33|2223.83|2225.6|2214.1|1011
1734857400000|2024-12-22 08:50:00|2234.29|2222.79|2237.89|2226.39|2243.36|2231.86|2232.09|2220.59|991
1734857700000|2024-12-22 08:55:00|2237.83|2226.33|2234.93|2223.43|2240.8|2229.3|2234.47|2222.97|798
1734858000000|2024-12-22 09:00:00|2234.9|2223.4|2230.53|2219.03|2240.77|2229.27|2228.23|2216.73|889
1734858300000|2024-12-22 09:05:00|2230.55|2219.05|2225.33|2213.83|2232.37|2220.87|2223.91|2212.41|831
1734858600000|2024-12-22 09:10:00|2225.36|2213.86|2228.27|2216.77|2230.86|2219.36|2225.3|2213.8|811
1734858900000|2024-12-22 09:15:00|2228.29|2216.79|2233.1|2221.6|2233.22|2221.72|2227.66|2216.16|855
1734859200000|2024-12-22 09:20:00|2233.13|2221.63|2239.61|2228.11|2240.13|2228.63|2231.2|2219.7|817
1734859500000|2024-12-22 09:25:00|2239.57|2228.07|2243.31|2231.81|2247.24|2235.74|2239.15|2227.65|882
1734859800000|2024-12-22 09:30:00|2243.3|2231.8|2248.63|2237.13|2249.7|2238.2|2240.1|2228.6|879
1734860100000|2024-12-22 09:35:00|2248.62|2237.12|2265.18|2253.68|2265.18|2253.68|2248|2236.5|997
1734860400000|2024-12-22 09:40:00|2265.57|2254.07|2267.09|2255.59|2270.09|2258.59|2260.41|2248.91|960
1734860700000|2024-12-22 09:45:00|2266.51|2255.01|2270.54|2259.04|2275.33|2263.83|2264.13|2252.63|1053
1734861000000|2024-12-22 09:50:00|2270.7|2259.2|2261.73|2250.23|2273.1|2261.6|2259.46|2247.96|951
1734861300000|2024-12-22 09:55:00|2262.16|2250.66|2253.47|2241.97|2264.22|2252.72|2252.4|2240.9|975
1734861600000|2024-12-22 10:00:00|2253.59|2242.09|2251.58|2240.08|2262.84|2251.34|2251.3|2239.8|964
1734861900000|2024-12-22 10:05:00|2251.57|2240.07|2261.83|2250.33|2265.3|2253.8|2249.01|2237.51|1022
1734862200000|2024-12-22 10:10:00|2261.98|2250.48|2258.19|2246.69|2266.32|2254.82|2257.62|2246.12|951
1734862500000|2024-12-22 10:15:00|2258.12|2246.62|2266.31|2254.81|2269.12|2257.62|2256.73|2245.23|1056
1734862800000|2024-12-22 10:20:00|2266.36|2254.86|2269.6|2258.1|2271.35|2259.85|2263.82|2252.32|957
1734863100000|2024-12-22 10:25:00|2269.33|2257.83|2263.3|2251.8|2269.42|2257.92|2259.96|2248.46|897
1734863400000|2024-12-22 10:30:00|2263.28|2251.78|2273.46|2261.96|2276.16|2264.66|2261.17|2249.67|925
1734863700000|2024-12-22 10:35:00|2273.48|2261.98|2273.43|2261.93|2277.28|2265.78|2269.21|2257.71|927
1734864000000|2024-12-22 10:40:00|2273.42|2261.92|2267.06|2255.56|2273.61|2262.11|2266.23|2254.73|843
1734864300000|2024-12-22 10:45:00|2267.08|2255.58|2269.46|2257.96|2284.62|2273.12|2266.81|2255.31|928
1734864600000|2024-12-22 10:50:00|2269.51|2258.01|2271.51|2260.01|2275.77|2264.27|2269.13|2257.63|986
1734864900000|2024-12-22 10:55:00|2271.49|2259.99|2268.22|2256.72|2274.14|2262.64|2267.17|2255.67|951
1734865200000|2024-12-22 11:00:00|2268.25|2256.75|2268.49|2256.99|2274.08|2262.58|2262.04|2250.54|1029
1734865500000|2024-12-22 11:05:00|2268.4|2256.9|2268.97|2257.47|2272.16|2260.66|2262.98|2251.48|991
1734865800000|2024-12-22 11:10:00|2268.83|2257.33|2264.64|2253.14|2269.17|2257.67|2262.1|2250.6|949
1734866100000|2024-12-22 11:15:00|2264.65|2253.15|2256.88|2245.38|2265.65|2254.15|2252.68|2241.18|966
1734866400000|2024-12-22 11:20:00|2256.92|2245.42|2267.22|2255.72|2268.27|2256.77|2256.88|2245.38|913
1734866700000|2024-12-22 11:25:00|2267.25|2255.75|2268.15|2256.65|2273.32|2261.82|2266.24|2254.74|888
1734867000000|2024-12-22 11:30:00|2268.1|2256.6|2261.24|2249.74|2268.56|2257.06|2258.1|2246.6|921
1734867300000|2024-12-22 11:35:00|2261.21|2249.71|2260.08|2248.58|2263.36|2251.86|2255.46|2243.96|913
1734867600000|2024-12-22 11:40:00|2260.11|2248.61|2256.35|2244.85|2261.47|2249.97|2253.95|2242.45|825
1734867900000|2024-12-22 11:45:00|2256.32|2244.82|2252.34|2240.84|2256.54|2245.04|2251.2|2239.7|865
1734868200000|2024-12-22 11:50:00|2252.33|2240.83|2253.17|2241.67|2256.91|2245.41|2252|2240.5|852
1734868500000|2024-12-22 11:55:00|2253.19|2241.69|2251.22|2239.72|2257.08|2245.58|2250.52|2239.02|753
1734868800000|2024-12-22 12:00:00|2251.27|2239.77|2256.94|2245.44|2261.29|2249.79|2251.18|2239.68|913
1734869100000|2024-12-22 12:05:00|2256.92|2245.42|2248.25|2236.75|2261.52|2250.02|2248.23|2236.73|981
1734869400000|2024-12-22 12:10:00|2248.23|2236.73|2246.28|2234.78|2249.29|2237.79|2240.1|2228.6|993
1734869700000|2024-12-22 12:15:00|2246.36|2234.86|2248.31|2236.81|2255.28|2243.78|2246.2|2234.7|932
1734870000000|2024-12-22 12:20:00|2248.35|2236.85|2258.7|2247.2|2258.77|2247.27|2248.19|2236.69|885
1734870300000|2024-12-22 12:25:00|2259.45|2247.95|2255.28|2243.78|2259.7|2248.2|2254.67|2243.17|884
1734870600000|2024-12-22 12:30:00|2255.24|2243.74|2269.31|2257.81|2273.95|2262.45|2255.02|2243.52|953
1734870900000|2024-12-22 12:35:00|2269.3|2257.8|2266.08|2254.58|2272.22|2260.72|2265.18|2253.68|935
1734871200000|2024-12-22 12:40:00|2266.04|2254.54|2266.21|2254.71|2269.3|2257.8|2260.03|2248.53|871
1734871500000|2024-12-22 12:45:00|2266|2254.5|2260.69|2249.19|2267.32|2255.82|2259.18|2247.68|982
1734871800000|2024-12-22 12:50:00|2260.54|2249.04|2251.33|2239.83|2261.35|2249.85|2251.32|2239.82|898
1734872100000|2024-12-22 12:55:00|2251.28|2239.78|2247.07|2235.57|2253.66|2242.16|2247.07|2235.57|845
1734872400000|2024-12-22 13:00:00|2247.09|2235.59|2243.35|2231.85|2254.69|2243.19|2240.08|2228.58|988
1734872700000|2024-12-22 13:05:00|2243.42|2231.92|2240.5|2229|2243.55|2232.05|2233.66|2222.16|1016
1734873000000|2024-12-22 13:10:00|2240.74|2229.24|2247.4|2235.9|2249.55|2238.05|2239.73|2228.23|966
1734873300000|2024-12-22 13:15:00|2247.28|2235.78|2242.35|2230.85|2253.54|2242.04|2240.26|2228.76|1012
1734873600000|2024-12-22 13:20:00|2242.4|2230.9|2254.84|2243.34|2255.3|2243.8|2240.34|2228.84|963
1734873900000|2024-12-22 13:25:00|2254.96|2243.46|2256.68|2245.18|2257.72|2246.22|2250.14|2238.64|929
1734874200000|2024-12-22 13:30:00|2256.63|2245.13|2258.02|2246.52|2262.76|2251.26|2250.66|2239.16|996
1734874500000|2024-12-22 13:35:00|2257.92|2246.42|2256.22|2244.72|2262.77|2251.27|2255.84|2244.34|1006
1734874800000|2024-12-22 13:40:00|2256.24|2244.74|2260.34|2248.84|2262.93|2251.43|2254.14|2242.64|855
1734875100000|2024-12-22 13:45:00|2260.31|2248.81|2247.26|2235.76|2261.19|2249.69|2244.35|2232.85|896
1734875400000|2024-12-22 13:50:00|2247.23|2235.73|2246.12|2234.62|2248.11|2236.61|2235.36|2223.86|958
1734875700000|2024-12-22 13:55:00|2246.14|2234.64|2247.13|2235.63|2250.86|2239.36|2243.15|2231.65|888
1734876000000|2024-12-22 14:00:00|2247.12|2235.62|2243.31|2231.81|2254.61|2243.11|2243.3|2231.8|979
1734876300000|2024-12-22 14:05:00|2243.38|2231.88|2228.08|2216.58|2246.34|2234.84|2223.89|2212.39|1049
1734876600000|2024-12-22 14:10:00|2228.11|2216.61|2230.5|2219|2234.09|2222.59|2221.81|2210.31|1041
1734876900000|2024-12-22 14:15:00|2230.48|2218.98|2224.06|2212.56|2231.91|2220.41|2220.15|2208.65|1053
1734877200000|2024-12-22 14:20:00|2224.08|2212.58|2209.58|2198.08|2224.08|2212.58|2205|2193.5|1043
1734877500000|2024-12-22 14:25:00|2209.55|2198.05|2191.03|2179.53|2209.55|2198.05|2187|2175.5|1048
1734877800000|2024-12-22 14:30:00|2191.02|2179.52|2175.96|2164.46|2198.63|2187.13|2175.86|2164.36|1110
1734878100000|2024-12-22 14:35:00|2176.45|2164.95|2174.88|2163.38|2185.26|2173.76|2167.97|2156.47|1113
1734878400000|2024-12-22 14:40:00|2174.87|2163.37|2174.9|2163.4|2182.59|2171.09|2169.68|2158.18|1127
1734878700000|2024-12-22 14:45:00|2174.89|2163.39|2186.01|2174.51|2194.61|2183.11|2171.56|2160.06|1126
1734879000000|2024-12-22 14:50:00|2185.74|2174.24|2168.82|2157.32|2186.03|2174.53|2167.42|2155.92|1117
1734879300000|2024-12-22 14:55:00|2168.88|2157.38|2168.18|2156.68|2172.23|2160.73|2163.12|2151.62|1127
1734879600000|2024-12-22 15:00:00|2168.32|2156.82|2184.78|2173.28|2192.08|2180.58|2167.95|2156.45|1096
1734879900000|2024-12-22 15:05:00|2184.82|2173.32|2189.96|2178.46|2193.17|2181.67|2182.5|2171|1105
1734880200000|2024-12-22 15:10:00|2189.86|2178.36|2189.04|2177.54|2193.29|2181.79|2186.02|2174.52|1055
1734880500000|2024-12-22 15:15:00|2188.95|2177.45|2187.16|2175.66|2196.27|2184.77|2183.94|2172.44|1048
1734880800000|2024-12-22 15:20:00|2187.14|2175.64|2192.5|2181|2197.65|2186.15|2187.14|2175.64|1042
1734881100000|2024-12-22 15:25:00|2192.59|2181.09|2193.85|2182.35|2202.19|2190.69|2188.89|2177.39|1009
1734881400000|2024-12-22 15:30:00|2193.91|2182.41|2185.25|2173.75|2196.81|2185.31|2184.1|2172.6|1007
1734881700000|2024-12-22 15:35:00|2185.31|2173.81|2174.9|2163.4|2185.51|2174.01|2174.9|2163.4|967
1734882000000|2024-12-22 15:40:00|2174.65|2163.15|2179.52|2168.02|2183.93|2172.43|2173.14|2161.64|1018
1734882300000|2024-12-22 15:45:00|2179.5|2168|2177.39|2165.89|2189.28|2177.78|2174.25|2162.75|1047
1734882600000|2024-12-22 15:50:00|2177.37|2165.87|2182.5|2171|2183.51|2172.01|2176.22|2164.72|1006
1734882900000|2024-12-22 15:55:00|2182.44|2170.94|2186.21|2174.71|2190.28|2178.78|2179.62|2168.12|998
1734883200000|2024-12-22 16:00:00|2186.2|2174.7|2180.47|2168.97|2186.43|2174.93|2167.96|2156.46|1057
1734883500000|2024-12-22 16:05:00|2180.6|2169.1|2189.91|2178.41|2195.1|2183.6|2179.02|2167.52|1057
1734883800000|2024-12-22 16:10:00|2189.76|2178.26|2193.73|2182.23|2198.17|2186.67|2187.13|2175.63|1023
1734884100000|2024-12-22 16:15:00|2193.71|2182.21|2215.57|2204.07|2217.16|2205.66|2191.94|2180.44|1092
1734884400000|2024-12-22 16:20:00|2215.26|2203.76|2205.79|2194.29|2221.05|2209.55|2205.79|2194.29|1057
1734884700000|2024-12-22 16:25:00|2205.75|2194.25|2212.17|2200.67|2217.26|2205.76|2203.1|2191.6|1043
1734885000000|2024-12-22 16:30:00|2212.16|2200.66|2219.12|2207.62|2226.16|2214.66|2209.19|2197.69|1048
1734885300000|2024-12-22 16:35:00|2219.1|2207.6|2219.92|2208.42|2227.09|2215.59|2218.15|2206.65|1077
1734885600000|2024-12-22 16:40:00|2219.56|2208.06|2213.08|2201.58|2221.63|2210.13|2212.43|2200.93|989
1734885900000|2024-12-22 16:45:00|2213.06|2201.56|2218.34|2206.84|2223.29|2211.79|2210.67|2199.17|1069
1734886200000|2024-12-22 16:50:00|2218.29|2206.79|2226.68|2215.18|2229.56|2218.06|2217.68|2206.18|973
1734886500000|2024-12-22 16:55:00|2226.77|2215.27|2230.31|2218.81|2231.15|2219.65|2221.85|2210.35|900
1734886800000|2024-12-22 17:00:00|2230.34|2218.84|2230.22|2218.72|2236.38|2224.88|2229.17|2217.67|984
1734887100000|2024-12-22 17:05:00|2230.19|2218.69|2228.99|2217.49|2232.64|2221.14|2222.44|2210.94|934
1734887400000|2024-12-22 17:10:00|2228.81|2217.31|2228.44|2216.94|2236.9|2225.4|2225.02|2213.52|959
1734887700000|2024-12-22 17:15:00|2228.58|2217.08|2228.94|2217.44|2233.39|2221.89|2226.92|2215.42|968
1734888000000|2024-12-22 17:20:00|2229.13|2217.63|2225.87|2214.37|2234.73|2223.23|2225.7|2214.2|990
1734888300000|2024-12-22 17:25:00|2225.83|2214.33|2222.73|2211.23|2226.38|2214.88|2215.82|2204.32|916
1734888600000|2024-12-22 17:30:00|2222.79|2211.29|2232.13|2220.63|2237.33|2225.83|2221.07|2209.57|927
1734888900000|2024-12-22 17:35:00|2232.11|2220.61|2230.02|2218.52|2235.29|2223.79|2228.22|2216.72|894
1734889200000|2024-12-22 17:40:00|2229.96|2218.46|2228.32|2216.82|2230.19|2218.69|2226.38|2214.88|805
1734889500000|2024-12-22 17:45:00|2228.41|2216.91|2222.34|2210.84|2231.23|2219.73|2222.07|2210.57|914
1734889800000|2024-12-22 17:50:00|2222.3|2210.8|2217.15|2205.65|2223.34|2211.84|2217.11|2205.61|906
1734890100000|2024-12-22 17:55:00|2217.17|2205.67|2221.11|2209.61|2221.77|2210.27|2216.7|2205.2|806
1734890400000|2024-12-22 18:00:00|2221.1|2209.6|2235.15|2223.65|2236.28|2224.78|2220.2|2208.7|887
1734890700000|2024-12-22 18:05:00|2235.17|2223.67|2227.12|2215.62|2237.7|2226.2|2227.08|2215.58|914
1734891000000|2024-12-22 18:10:00|2227.17|2215.67|2213.24|2201.74|2229.24|2217.74|2211.44|2199.94|944
1734891300000|2024-12-22 18:15:00|2213.26|2201.76|2217.3|2205.8|2222.78|2211.28|2211.23|2199.73|1000
1734891600000|2024-12-22 18:20:00|2217.28|2205.78|2219.16|2207.66|2219.27|2207.77|2212.62|2201.12|924
1734891900000|2024-12-22 18:25:00|2219.19|2207.69|2235.83|2224.33|2236.02|2224.52|2219.11|2207.61|968
1734892200000|2024-12-22 18:30:00|2235.76|2224.26|2247.71|2236.21|2252.88|2241.38|2233.5|2222|1041
1734892500000|2024-12-22 18:35:00|2248.71|2237.21|2245.18|2233.68|2257.57|2246.07|2239.88|2228.38|997
1734892800000|2024-12-22 18:40:00|2245.15|2233.65|2242.68|2231.18|2249.86|2238.36|2240.77|2229.27|968
1734893100000|2024-12-22 18:45:00|2242.7|2231.2|2235.5|2224|2244.15|2232.65|2233.18|2221.68|987
1734893400000|2024-12-22 18:50:00|2235.63|2224.13|2233.14|2221.64|2237.25|2225.75|2228.18|2216.68|945
1734893700000|2024-12-22 18:55:00|2233.12|2221.62|2234.05|2222.55|2237.36|2225.86|2230.09|2218.59|924
1734894000000|2024-12-22 19:00:00|2234.06|2222.56|2232.16|2220.66|2239.15|2227.65|2230.89|2219.39|956
1734894300000|2024-12-22 19:05:00|2232.13|2220.63|2229.89|2218.39|2238.43|2226.93|2228.19|2216.69|943
1734894600000|2024-12-22 19:10:00|2229.94|2218.44|2219.01|2207.51|2231.14|2219.64|2212.94|2201.44|906
1734894900000|2024-12-22 19:15:00|2219.04|2207.54|2219.51|2208.01|2227.12|2215.62|2213.16|2201.66|1018
1734895200000|2024-12-22 19:20:00|2219.97|2208.47|2210.22|2198.72|2222.37|2210.87|2207.7|2196.2|984
1734895500000|2024-12-22 19:25:00|2210.26|2198.76|2205.08|2193.58|2211.82|2200.32|2203.12|2191.62|706
1734895800000|2024-12-22 19:30:00|2205.07|2193.57|2196.15|2184.65|2207.94|2196.44|2195.06|2183.56|879
1734896100000|2024-12-22 19:35:00|2196.16|2184.66|2194.72|2183.22|2204.02|2192.52|2193.79|2182.29|971
1734896400000|2024-12-22 19:40:00|2195.03|2183.53|2187.38|2175.88|2195.11|2183.61|2182.77|2171.27|1068
1734896700000|2024-12-22 19:45:00|2186.91|2175.41|2186.58|2175.08|2194.58|2183.08|2186.3|2174.8|1040
1734897000000|2024-12-22 19:50:00|2186.6|2175.1|2172.96|2161.46|2187.81|2176.31|2170.18|2158.68|976
1734897300000|2024-12-22 19:55:00|2172.81|2161.31|2170.82|2159.32|2175.29|2163.79|2163.15|2151.65|1002
1734897600000|2024-12-22 20:00:00|2170.79|2159.29|2155.24|2143.74|2177.04|2165.54|2153.23|2141.73|1065
1734897900000|2024-12-22 20:05:00|2155.5|2144|2141.39|2129.89|2157.22|2145.72|2141.29|2129.79|1065
1734898200000|2024-12-22 20:10:00|2141.3|2129.8|2143.98|2132.48|2154.24|2142.74|2138.01|2126.51|1073
1734898500000|2024-12-22 20:15:00|2143.99|2132.49|2144.01|2132.51|2153.6|2142.1|2138.63|2127.13|1069
1734898800000|2024-12-22 20:20:00|2143.99|2132.49|2167.22|2155.72|2168.08|2156.58|2139.39|2127.89|1047
1734899100000|2024-12-22 20:25:00|2167.2|2155.7|2171.98|2160.48|2180.27|2168.77|2166.3|2154.8|1060
1734899400000|2024-12-22 20:30:00|2171.89|2160.39|2189.02|2168.52|2194.78|2174.28|2169.05|2157.55|1071
1734899700000|2024-12-22 20:35:00|2189.03|2168.53|2190.55|2170.05|2197.66|2177.16|2183.85|2163.35|1068
1734900000000|2024-12-22 20:40:00|2190.56|2170.06|2192.69|2172.19|2199.48|2178.98|2188.79|2168.29|1040
1734900300000|2024-12-22 20:45:00|2192.67|2172.17|2201.75|2181.25|2203.57|2183.07|2191.63|2171.13|995
1734900600000|2024-12-22 20:50:00|2201.77|2181.27|2210.46|2189.96|2210.73|2190.23|2199.99|2179.49|978
1734900900000|2024-12-22 20:55:00|2210.58|2190.08|2214.72|2194.22|2216.81|2196.31|2207.66|2187.16|935
1734901200000|2024-12-22 21:00:00|2214.8|2194.3|2204.34|2183.84|2216.77|2196.27|2201.04|2180.54|1054
1734901500000|2024-12-22 21:05:00|2204.36|2183.86|2229.97|2209.47|2229.97|2209.47|2202.41|2181.91|966
1734901800000|2024-12-22 21:10:00|2230.44|2209.94|2222.18|2201.68|2232.68|2212.18|2219.67|2199.17|986
1734902100000|2024-12-22 21:15:00|2222.39|2201.89|2229.81|2209.31|2237.8|2217.3|2221.26|2200.76|999
1734902400000|2024-12-22 21:20:00|2229.85|2209.35|2239.74|2219.24|2240.84|2220.34|2229.85|2209.35|935
1734902700000|2024-12-22 21:25:00|2239.73|2219.23|2234.7|2214.2|2242.74|2222.24|2231.51|2211.01|984
1734903000000|2024-12-22 21:30:00|2234.85|2214.35|2230.92|2210.42|2239.82|2219.32|2229.9|2209.4|975
1734903300000|2024-12-22 21:35:00|2230.94|2210.44|2231.96|2211.46|2237.73|2217.23|2226.63|2206.13|988
1734903600000|2024-12-22 21:40:00|2231.86|2211.36|2233.73|2213.23|2240.01|2219.51|2230.79|2210.29|880
1734903900000|2024-12-22 21:45:00|2233.56|2213.06|2221.35|2200.85|2236.73|2216.23|2221.35|2200.85|936
1734904200000|2024-12-22 21:50:00|2220.96|2200.46|2232.49|2211.99|2233.62|2213.12|2220.3|2199.8|978
1734904500000|2024-12-22 21:55:00|2232.64|2212.14|2231.19|2210.69|2234.75|2214.25|2228.08|2207.58|885
1734904800000|2024-12-22 22:00:00|2231.15|2210.65|2208.3|2196.8|2233.36|2212.86|2208.2|2192.15|1025
1734905100000|2024-12-22 22:05:00|2208.25|2196.75|2183.15|2171.65|2208.55|2197.05|2182.1|2170.6|977
1734905400000|2024-12-22 22:10:00|2183.25|2171.75|2207.3|2195.8|2207.35|2195.85|2179.3|2167.8|1014
1734905700000|2024-12-22 22:15:00|2207.32|2195.82|2215.25|2203.75|2224.85|2213.35|2206.8|2195.3|1024
1734906000000|2024-12-22 22:20:00|2215.15|2203.65|2210.34|2198.84|2215.23|2203.73|2204.61|2193.11|688
1734906300000|2024-12-22 22:25:00|2210.4|2198.9|2199.32|2187.82|2210.5|2199|2192.45|2180.95|552
1734906600000|2024-12-22 22:30:00|2199.33|2187.83|2207.54|2196.04|2215.25|2203.75|2197.43|2185.93|600
1734906900000|2024-12-22 22:35:00|2208.05|2196.55|2213.33|2201.83|2216.65|2205.15|2206.25|2194.75|560
1734907200000|2024-12-22 22:40:00|2213.41|2201.91|2211.25|2199.75|2214.09|2202.59|2207.17|2195.67|321
1734907500000|2024-12-22 22:45:00|2210.88|2199.38|2212.9|2201.4|2213.65|2202.15|2208.25|2196.75|261
1734907800000|2024-12-22 22:50:00|2213.15|2201.65|2217.15|2205.65|2218.3|2206.8|2206.82|2195.32|425
1734908100000|2024-12-22 22:55:00|2217.05|2205.55|2229.04|2217.54|2229.5|2218|2211.55|2200.05|667
1734908400000|2024-12-22 23:00:00|2229.25|2217.75|2226.8|2215.3|2230.28|2218.78|2215.21|2203.71|971
1734908700000|2024-12-22 23:05:00|2226.95|2215.45|2243.03|2231.53|2247.79|2236.29|2225.88|2214.38|987
1734909000000|2024-12-22 23:10:00|2243|2231.5|2227.78|2216.28|2243|2231.5|2225.27|2213.77|1068
1734909300000|2024-12-22 23:15:00|2227.55|2216.05|2221.3|2209.8|2235.25|2223.75|2220.25|2208.75|1064
1734909600000|2024-12-22 23:20:00|2221.2|2209.7|2222.15|2210.65|2225.25|2213.75|2214.27|2202.77|940
1734909900000|2024-12-22 23:25:00|2222.05|2210.55|2224.25|2212.75|2226.55|2215.05|2218.99|2207.49|829
1734910200000|2024-12-22 23:30:00|2224.2|2212.7|2211.99|2200.49|2226.25|2214.75|2208.4|2196.9|995
1734910500000|2024-12-22 23:35:00|2212|2200.5|2206.1|2194.6|2217.25|2205.75|2201.7|2190.2|995
1734910800000|2024-12-22 23:40:00|2206.11|2194.61|2209.5|2198|2210.13|2198.63|2201.95|2190.45|738
1734911100000|2024-12-22 23:45:00|2209.37|2197.87|2217.07|2205.57|2217.2|2205.7|2208.23|2196.73|753
1734911400000|2024-12-22 23:50:00|2217|2205.5|2207.32|2195.82|2221.14|2209.64|2206.4|2194.9|716
1734911700000|2024-12-22 23:55:00|2207.3|2195.8|2214.35|2202.85|2215.23|2203.73|2204.9|2193.4|594
1734912000000|2024-12-23 00:00:00|2214.27|2202.77|2205.2|2193.7|2217.3|2205.8|2202.65|2191.15|917
1734912300000|2024-12-23 00:05:00|2205.16|2193.66|2204.35|2192.85|2215.32|2203.82|2203.5|2192|1003
1734912600000|2024-12-23 00:10:00|2204.45|2192.95|2204.25|2192.75|2209.15|2197.65|2193.9|2182.4|979
1734912900000|2024-12-23 00:15:00|2204.28|2192.78|2194.27|2182.77|2208.45|2196.95|2188.28|2176.78|1009
1734913200000|2024-12-23 00:20:00|2194.25|2182.75|2205.32|2193.82|2207.23|2195.73|2191|2179.5|908
1734913500000|2024-12-23 00:25:00|2205.42|2193.92|2188.3|2176.8|2205.43|2193.93|2183.06|2171.56|867
1734913800000|2024-12-23 00:30:00|2188|2176.5|2180.1|2168.6|2190.18|2178.68|2175.45|2163.95|918
1734914100000|2024-12-23 00:35:00|2179.33|2167.83|2188.06|2176.56|2193.28|2181.78|2174|2162.5|911
1734914400000|2024-12-23 00:40:00|2188.05|2176.55|2191.16|2179.66|2196.55|2185.05|2187.41|2175.91|827
1734914700000|2024-12-23 00:45:00|2191.14|2179.64|2202.97|2191.47|2206.11|2194.61|2189.85|2178.35|914
1734915000000|2024-12-23 00:50:00|2202.94|2191.44|2194.95|2183.45|2204.05|2192.55|2190.7|2179.2|959
1734915300000|2024-12-23 00:55:00|2195.05|2183.55|2195.28|2183.78|2200.13|2188.63|2192.35|2180.85|815
1734915600000|2024-12-23 01:00:00|2195.15|2183.65|2194.92|2183.42|2204.95|2193.45|2192.55|2181.05|959
1734915900000|2024-12-23 01:05:00|2194.97|2183.47|2192.5|2181|2203.3|2191.8|2181.3|2169.8|910
1734916200000|2024-12-23 01:10:00|2193.13|2181.63|2176.2|2164.7|2197.7|2186.2|2171.91|2160.41|1041
1734916500000|2024-12-23 01:15:00|2176.19|2164.69|2161.08|2149.58|2176.22|2164.72|2160.25|2148.75|992
1734916800000|2024-12-23 01:20:00|2161.12|2149.62|2173.35|2161.85|2180.18|2168.68|2154.75|2143.25|1068
1734917100000|2024-12-23 01:25:00|2173.3|2161.8|2197.38|2185.88|2198.3|2186.8|2171.19|2159.69|1051
1734917400000|2024-12-23 01:30:00|2197.78|2186.28|2214.25|2202.75|2220.54|2209.04|2197.78|2186.28|1010
1734917700000|2024-12-23 01:35:00|2214.55|2203.05|2237.6|2226.1|2237.8|2226.3|2211.65|2200.15|1027
1734918000000|2024-12-23 01:40:00|2237.65|2226.15|2221.07|2209.57|2240.83|2229.33|2218.25|2206.75|1049
1734918300000|2024-12-23 01:45:00|2221.12|2209.62|2215.68|2204.18|2229|2217.5|2214.32|2202.82|1039
1734918600000|2024-12-23 01:50:00|2215.65|2204.15|2217.35|2205.85|2224.09|2212.59|2210.05|2198.55|979
1734918900000|2024-12-23 01:55:00|2217.45|2205.95|2203|2191.5|2218.55|2207.05|2197.7|2186.2|991
1734919200000|2024-12-23 02:00:00|2202.95|2191.45|2210.94|2199.44|2216.97|2205.47|2202.69|2191.19|1045
1734919500000|2024-12-23 02:05:00|2210.9|2199.4|2193.9|2182.4|2211.14|2199.64|2189.6|2178.1|1064
1734919800000|2024-12-23 02:10:00|2193.85|2182.35|2185.93|2174.43|2194.14|2182.64|2177.85|2166.35|941
1734920100000|2024-12-23 02:15:00|2186.1|2174.6|2183.96|2172.46|2189.18|2177.68|2173.57|2162.07|987
1734920400000|2024-12-23 02:20:00|2183.56|2172.06|2183.27|2171.77|2192|2180.5|2177.05|2165.55|1017
1734920700000|2024-12-23 02:25:00|2183.28|2171.78|2190.6|2179.1|2192.4|2180.9|2179|2167.5|1000
1734921000000|2024-12-23 02:30:00|2190.7|2179.2|2190.16|2178.66|2207.05|2195.55|2185.6|2174.1|969
1734921300000|2024-12-23 02:35:00|2190.2|2178.7|2221.35|2209.85|2221.35|2209.85|2190.06|2178.56|1009
1734921600000|2024-12-23 02:40:00|2221.85|2210.35|2233.81|2222.31|2237.5|2226|2218.85|2207.35|1018
1734921900000|2024-12-23 02:45:00|2233.86|2222.36|2221.6|2210.1|2239.28|2227.78|2219.75|2208.25|1016
1734922200000|2024-12-23 02:50:00|2221.49|2209.99|2228.2|2216.7|2231.25|2219.75|2218.25|2206.75|1031
1734922500000|2024-12-23 02:55:00|2228.17|2216.67|2233.23|2221.73|2238.17|2226.67|2228.17|2216.67|945
1734922800000|2024-12-23 03:00:00|2233.2|2221.7|2227.95|2216.45|2233.75|2222.25|2221.25|2209.75|1030
1734923100000|2024-12-23 03:05:00|2228.1|2216.6|2246.28|2234.78|2255.1|2243.6|2224.9|2213.4|1037
1734923400000|2024-12-23 03:10:00|2246.3|2234.8|2282.03|2270.53|2283.35|2271.85|2245.75|2234.25|1024
1734923700000|2024-12-23 03:15:00|2282.2|2270.7|2294.35|2282.85|2298.2|2286.7|2280.13|2268.63|992
1734924000000|2024-12-23 03:20:00|2294.4|2282.9|2317.56|2306.06|2317.75|2306.25|2287.4|2275.9|994
1734924300000|2024-12-23 03:25:00|2317.21|2305.71|2332.6|2321.1|2335.07|2323.57|2312.75|2301.25|1028
1734924600000|2024-12-23 03:30:00|2332.55|2321.05|2307.05|2295.55|2336.94|2325.44|2304.25|2292.75|1037
1734924900000|2024-12-23 03:35:00|2306.8|2295.3|2310.55|2299.05|2317.45|2305.95|2298.71|2287.21|1052
1734925200000|2024-12-23 03:40:00|2310.4|2298.9|2325.1|2313.6|2325.2|2313.7|2307|2295.5|981
1734925500000|2024-12-23 03:45:00|2325.05|2313.55|2314.15|2302.65|2327.72|2316.22|2307.22|2295.72|1005
1734925800000|2024-12-23 03:50:00|2314.05|2302.55|2311|2299.5|2322.55|2311.05|2308.92|2297.42|992
1734926100000|2024-12-23 03:55:00|2311.03|2299.53|2313.95|2302.45|2322.93|2311.43|2309.43|2297.93|952
1734926400000|2024-12-23 04:00:00|2314.08|2302.58|2327.68|2316.18|2327.68|2316.18|2313.55|2302.05|1033
1734926700000|2024-12-23 04:05:00|2327.95|2316.45|2325.7|2314.2|2339.75|2328.25|2319.75|2308.25|1020
1734927000000|2024-12-23 04:10:00|2325.82|2314.32|2343.75|2332.25|2344.5|2333|2323.75|2312.25|970
1734927300000|2024-12-23 04:15:00|2343.36|2331.86|2344.73|2333.23|2344.73|2333.23|2329.15|2317.65|1006
1734927600000|2024-12-23 04:20:00|2344.7|2333.2|2332.95|2321.45|2350.1|2338.6|2328.98|2317.48|964
1734927900000|2024-12-23 04:25:00|2332.9|2321.4|2329.25|2317.75|2340.09|2328.59|2324.45|2312.95|983
1734928200000|2024-12-23 04:30:00|2330.25|2318.75|2325.33|2313.83|2338.01|2326.51|2319.95|2308.45|983
1734928500000|2024-12-23 04:35:00|2325.3|2313.8|2320.9|2309.4|2334.19|2322.69|2319.4|2307.9|909
1734928800000|2024-12-23 04:40:00|2320.93|2309.43|2300.28|2288.78|2323.25|2311.75|2300.09|2288.59|857
1734929100000|2024-12-23 04:45:00|2300.5|2289|2309.1|2297.6|2314.65|2303.15|2300.28|2288.78|956
1734929400000|2024-12-23 04:50:00|2309.06|2297.56|2316.38|2304.88|2318.27|2306.77|2304.05|2292.55|887
1734929700000|2024-12-23 04:55:00|2316.55|2305.05|2315.02|2303.52|2325.55|2314.05|2314.82|2303.32|905
1734930000000|2024-12-23 05:00:00|2314.92|2303.42|2305.38|2293.88|2318.3|2306.8|2304.38|2292.88|934
1734930300000|2024-12-23 05:05:00|2305.6|2294.1|2300.25|2288.75|2306.75|2295.25|2297.25|2285.75|932
1734930600000|2024-12-23 05:10:00|2300.12|2288.62|2288.26|2276.76|2300.33|2288.83|2287.85|2276.35|878
1734930900000|2024-12-23 05:15:00|2288.59|2277.09|2272.04|2260.54|2289.05|2277.55|2271.09|2259.59|946
1734931200000|2024-12-23 05:20:00|2271.87|2260.37|2284.81|2273.31|2287.9|2276.4|2271.25|2259.75|1021
1734931500000|2024-12-23 05:25:00|2284.75|2273.25|2292.02|2280.52|2293.95|2282.45|2281.5|2270|911
1734931800000|2024-12-23 05:30:00|2291.78|2280.28|2298.55|2287.05|2301.49|2289.99|2290.85|2279.35|929
1734932100000|2024-12-23 05:35:00|2298.5|2287|2282.8|2271.3|2299.32|2287.82|2278.85|2267.35|930
1734932400000|2024-12-23 05:40:00|2282.9|2271.4|2285.1|2273.6|2287.6|2276.1|2279.05|2267.55|829
1734932700000|2024-12-23 05:45:00|2285.25|2273.75|2285.81|2274.31|2287.9|2276.4|2277.45|2265.95|879
1734933000000|2024-12-23 05:50:00|2285.76|2274.26|2288.34|2276.84|2295.38|2283.88|2284.2|2272.7|857
1734933300000|2024-12-23 05:55:00|2288.15|2276.65|2292.71|2281.21|2293.45|2281.95|2284.85|2273.35|812
1734933600000|2024-12-23 06:00:00|2292.76|2281.26|2289.7|2278.2|2298.85|2287.35|2289.17|2277.67|883
1734933900000|2024-12-23 06:05:00|2290.15|2278.65|2260.1|2248.6|2290.15|2278.65|2259.19|2247.69|981
1734934200000|2024-12-23 06:10:00|2259.92|2248.42|2254.25|2242.75|2271.23|2259.73|2254.25|2242.75|943
1734934500000|2024-12-23 06:15:00|2254.3|2242.8|2267.97|2256.47|2268.58|2257.08|2251.9|2240.4|1057
1734934800000|2024-12-23 06:20:00|2267.95|2256.45|2278.99|2267.49|2279.85|2268.35|2267.6|2256.1|989
1734935100000|2024-12-23 06:25:00|2278.95|2267.45|2268.5|2257|2280.05|2268.55|2266.1|2254.6|971
1734935400000|2024-12-23 06:30:00|2268.75|2257.25|2249.2|2237.7|2271.92|2260.42|2247.65|2236.15|991
1734935700000|2024-12-23 06:35:00|2249.3|2237.8|2235.08|2223.58|2249.3|2237.8|2234.85|2223.35|1017
1734936000000|2024-12-23 06:40:00|2235.56|2224.06|2248.75|2237.25|2254.11|2242.61|2234.2|2222.7|1027
1734936300000|2024-12-23 06:45:00|2248.85|2237.35|2249.15|2237.65|2253.4|2241.9|2242.82|2231.32|1006
1734936600000|2024-12-23 06:50:00|2248.8|2237.3|2246.42|2234.92|2249.17|2237.67|2235.95|2224.45|971
1734936900000|2024-12-23 06:55:00|2246.49|2234.99|2246.23|2234.73|2250.99|2239.49|2243.85|2232.35|934
1734937200000|2024-12-23 07:00:00|2246.22|2234.72|2247.22|2235.72|2259.2|2247.7|2245.14|2233.64|1018
1734937500000|2024-12-23 07:05:00|2247.24|2235.74|2258.07|2246.57|2265.14|2253.64|2246.17|2234.67|956
1734937800000|2024-12-23 07:10:00|2258.04|2246.54|2260.25|2248.75|2263.4|2251.9|2252.48|2240.98|839
1734938100000|2024-12-23 07:15:00|2260.23|2248.73|2234.15|2222.65|2262.45|2250.95|2232.84|2221.34|921
1734938400000|2024-12-23 07:20:00|2234.28|2222.78|2238.98|2227.48|2246.73|2235.23|2233.29|2221.79|918
1734938700000|2024-12-23 07:25:00|2239.1|2227.6|2254.33|2242.83|2257.7|2246.2|2236.25|2224.75|933
1734939000000|2024-12-23 07:30:00|2254.4|2242.9|2249.25|2237.75|2258.28|2246.78|2244.75|2233.25|962
1734939300000|2024-12-23 07:35:00|2249.28|2237.78|2248.25|2236.75|2256.25|2244.75|2243.25|2231.75|910
1734939600000|2024-12-23 07:40:00|2248.4|2236.9|2255.29|2243.79|2256.25|2244.75|2246.27|2234.77|870
1734939900000|2024-12-23 07:45:00|2255.36|2243.86|2264.33|2252.83|2272.98|2261.48|2255.2|2243.7|836
1734940200000|2024-12-23 07:50:00|2264.3|2252.8|2265.6|2254.1|2266.8|2255.3|2257.7|2246.2|879
1734940500000|2024-12-23 07:55:00|2265.75|2254.25|2269.75|2258.25|2270.1|2258.6|2261.24|2249.74|735
1734940800000|2024-12-23 08:00:00|2269.63|2258.13|2272.96|2261.46|2273.14|2261.64|2265.75|2254.25|902
1734941100000|2024-12-23 08:05:00|2272.93|2261.43|2268.96|2257.46|2273.03|2261.53|2257.52|2246.02|1003
1734941400000|2024-12-23 08:10:00|2268.75|2257.25|2276.3|2264.8|2282.17|2270.67|2267.25|2255.75|902
1734941700000|2024-12-23 08:15:00|2276.23|2264.73|2276.75|2265.25|2280.06|2268.56|2271.8|2260.3|915
1734942000000|2024-12-23 08:20:00|2277|2265.5|2281.25|2269.75|2284.75|2273.25|2271.03|2259.53|840
1734942300000|2024-12-23 08:25:00|2281.35|2269.85|2263.44|2251.94|2281.87|2270.37|2262.18|2250.68|909
1734942600000|2024-12-23 08:30:00|2263.34|2251.84|2274.38|2262.88|2276.35|2264.85|2261.25|2249.75|895
1734942900000|2024-12-23 08:35:00|2274.55|2263.05|2280.08|2268.58|2281.8|2270.3|2271.75|2260.25|899
1734943200000|2024-12-23 08:40:00|2280.14|2268.64|2274.23|2262.73|2283.19|2271.69|2267.1|2255.6|839
1734943500000|2024-12-23 08:45:00|2274.25|2262.75|2296.1|2284.6|2296.19|2284.69|2273.11|2261.61|855
1734943800000|2024-12-23 08:50:00|2296.45|2284.95|2291.23|2279.73|2298.1|2286.6|2289.71|2278.21|898
1734944100000|2024-12-23 08:55:00|2291.17|2279.67|2301.12|2289.62|2303.25|2291.75|2290.35|2278.85|861
1734944400000|2024-12-23 09:00:00|2301.17|2289.67|2328.27|2316.77|2329.1|2317.6|2298.9|2287.4|916
1734944700000|2024-12-23 09:05:00|2328.25|2316.75|2330.95|2319.45|2341.95|2330.45|2325.35|2313.85|1020
1734945000000|2024-12-23 09:10:00|2331.2|2319.7|2320.15|2308.65|2331.9|2320.4|2319.14|2307.64|934
1734945300000|2024-12-23 09:15:00|2320.13|2308.63|2314.25|2302.75|2326.3|2314.8|2309.05|2297.55|1022
1734945600000|2024-12-23 09:20:00|2314.1|2302.6|2307.07|2295.57|2316.46|2304.96|2305.21|2293.71|887
1734945900000|2024-12-23 09:25:00|2306.8|2295.3|2308|2296.5|2314.25|2302.75|2304.12|2292.62|891
1734946200000|2024-12-23 09:30:00|2307.95|2296.45|2300.51|2289.01|2312|2300.5|2300.32|2288.82|927
1734946500000|2024-12-23 09:35:00|2300.53|2289.03|2307.48|2295.98|2313.15|2301.65|2300.46|2288.96|835
1734946800000|2024-12-23 09:40:00|2307.42|2295.92|2320.34|2308.84|2323.65|2312.15|2307.25|2295.75|849
1734947100000|2024-12-23 09:45:00|2320.43|2308.93|2318.35|2306.85|2321.75|2310.25|2306.25|2294.75|921
1734947400000|2024-12-23 09:50:00|2318.4|2306.9|2316.94|2305.44|2321.52|2310.02|2312.21|2300.71|883
1734947700000|2024-12-23 09:55:00|2316.82|2305.32|2317.44|2305.94|2320.5|2309|2313.2|2301.7|765
1734948000000|2024-12-23 10:00:00|2317.43|2305.93|2315.04|2303.54|2329.85|2318.35|2311.31|2299.81|885
1734948300000|2024-12-23 10:05:00|2314.35|2302.85|2321.2|2309.7|2321.28|2309.78|2312.25|2300.75|863
1734948600000|2024-12-23 10:10:00|2321.1|2309.6|2332.35|2320.85|2333.19|2321.69|2320.85|2309.35|917
1734948900000|2024-12-23 10:15:00|2332.3|2320.8|2339.15|2327.65|2341.15|2329.65|2330.15|2318.65|949
1734949200000|2024-12-23 10:20:00|2339.1|2327.6|2334.25|2322.75|2341.88|2330.38|2331.31|2319.81|1039
1734949500000|2024-12-23 10:25:00|2334.12|2322.62|2333.8|2322.3|2341.8|2330.3|2329.8|2318.3|981
1734949800000|2024-12-23 10:30:00|2333.7|2322.2|2317.15|2305.65|2335.3|2323.8|2314.45|2302.95|989
1734950100000|2024-12-23 10:35:00|2317.25|2305.75|2316.35|2304.85|2323.75|2312.25|2314.05|2302.55|888
1734950400000|2024-12-23 10:40:00|2316.45|2304.95|2317.32|2305.82|2326.15|2314.65|2316.36|2304.86|789
1734950700000|2024-12-23 10:45:00|2317.35|2305.85|2312.36|2300.86|2322|2310.5|2310.95|2299.45|795
1734951000000|2024-12-23 10:50:00|2312.38|2300.88|2312.77|2301.27|2314.23|2302.73|2308.04|2296.54|826
1734951300000|2024-12-23 10:55:00|2312.8|2301.3|2325.35|2313.85|2332.55|2321.05|2312.25|2300.75|879
1734951600000|2024-12-23 11:00:00|2325.25|2313.75|2317.75|2306.25|2333.25|2321.75|2314.25|2302.75|893
1734951900000|2024-12-23 11:05:00|2318.04|2306.54|2309.19|2297.69|2325.19|2313.69|2305.15|2293.65|987
1734952200000|2024-12-23 11:10:00|2309.25|2297.75|2312.17|2300.67|2314.45|2302.95|2306.15|2294.65|898
1734952500000|2024-12-23 11:15:00|2312.23|2300.73|2311.25|2299.75|2313.91|2302.41|2305.7|2294.2|995
1734952800000|2024-12-23 11:20:00|2311.05|2299.55|2327.65|2316.15|2330.1|2318.6|2310.28|2298.78|883
1734953100000|2024-12-23 11:25:00|2327.67|2316.17|2319.07|2307.57|2328.2|2316.7|2317.9|2306.4|877
1734953400000|2024-12-23 11:30:00|2319.13|2307.63|2323.06|2311.56|2327.01|2315.51|2314.35|2302.85|869
1734953700000|2024-12-23 11:35:00|2323.09|2311.59|2319.28|2307.78|2329.06|2317.56|2318.15|2306.65|874
1734954000000|2024-12-23 11:40:00|2319.05|2307.55|2328.78|2317.28|2331.25|2319.75|2319.05|2307.55|882
1734954300000|2024-12-23 11:45:00|2328.2|2316.7|2317.09|2305.59|2328.23|2316.73|2312.14|2300.64|803
1734954600000|2024-12-23 11:50:00|2317.12|2305.62|2317.25|2305.75|2324.14|2312.64|2315.55|2304.05|864
1734954900000|2024-12-23 11:55:00|2317.87|2306.37|2316.12|2304.62|2319.76|2308.26|2313.25|2301.75|764
1734955200000|2024-12-23 12:00:00|2316.04|2304.54|2334|2322.5|2334.11|2322.61|2316.04|2304.54|905
1734955500000|2024-12-23 12:05:00|2334.38|2322.88|2335.95|2324.45|2342.3|2330.8|2333.48|2321.98|798
1734955800000|2024-12-23 12:10:00|2335.85|2324.35|2325.91|2314.41|2336|2324.5|2317.45|2305.95|944
1734956100000|2024-12-23 12:15:00|2325.78|2314.28|2320.75|2309.25|2331|2319.5|2317.97|2306.47|989
1734956400000|2024-12-23 12:20:00|2320.55|2309.05|2331.07|2319.57|2337.5|2326|2318.8|2307.3|967
1734956700000|2024-12-23 12:25:00|2331.04|2319.54|2333|2321.5|2334.23|2322.73|2327.13|2315.63|942
1734957000000|2024-12-23 12:30:00|2333.09|2321.59|2332.3|2320.8|2344.04|2332.54|2330.6|2319.1|956
1734957300000|2024-12-23 12:35:00|2332.32|2320.82|2324.27|2312.77|2333.25|2321.75|2320.5|2309|833
1734957600000|2024-12-23 12:40:00|2324.32|2312.82|2318|2306.5|2325.2|2313.7|2316.2|2304.7|803
1734957900000|2024-12-23 12:45:00|2317.55|2306.05|2322.2|2310.7|2326.55|2315.05|2316.8|2305.3|996
1734958200000|2024-12-23 12:50:00|2322.55|2311.05|2310.5|2299|2323.45|2311.95|2307.83|2296.33|930
1734958500000|2024-12-23 12:55:00|2310.4|2298.9|2313.95|2302.45|2315.6|2304.1|2309.95|2298.45|777
1734958800000|2024-12-23 13:00:00|2313.9|2302.4|2298.65|2287.15|2317.3|2305.8|2297.2|2285.7|923
1734959100000|2024-12-23 13:05:00|2298.83|2287.33|2288.9|2277.4|2302.93|2291.43|2286.57|2275.07|1007
1734959400000|2024-12-23 13:10:00|2289.15|2277.65|2288.17|2276.67|2293.85|2282.35|2283.95|2272.45|974
1734959700000|2024-12-23 13:15:00|2288.11|2276.61|2294.25|2282.75|2298.32|2286.82|2285.85|2274.35|944
1734960000000|2024-12-23 13:20:00|2294.28|2282.78|2298.95|2287.45|2298.95|2287.45|2291.3|2279.8|929
1734960300000|2024-12-23 13:25:00|2298.8|2287.3|2293.25|2281.75|2299.54|2288.04|2292.32|2280.82|877
1734960600000|2024-12-23 13:30:00|2293.17|2281.67|2279|2267.5|2297.7|2286.2|2276.99|2265.49|959
1734960900000|2024-12-23 13:35:00|2278.85|2267.35|2273.79|2262.29|2284.34|2272.84|2268.33|2256.83|989
1734961200000|2024-12-23 13:40:00|2273.76|2262.26|2269.05|2257.55|2276.23|2264.73|2261.8|2250.3|899
1734961500000|2024-12-23 13:45:00|2269.1|2257.6|2275.63|2264.13|2280.42|2268.92|2266.05|2254.55|1021
1734961800000|2024-12-23 13:50:00|2275.69|2264.19|2269.93|2258.43|2277.15|2265.65|2269.93|2258.43|915
1734962100000|2024-12-23 13:55:00|2269.73|2258.23|2271.1|2259.6|2276.68|2265.18|2268|2256.5|921
1734962400000|2024-12-23 14:00:00|2271.25|2259.75|2283.23|2271.73|2283.35|2271.85|2268.3|2256.8|965
1734962700000|2024-12-23 14:05:00|2283.25|2271.75|2294.4|2282.9|2302.81|2291.31|2283.2|2271.7|931
1734963000000|2024-12-23 14:10:00|2294.32|2282.82|2290.17|2278.67|2300.7|2289.2|2289.8|2278.3|1020
1734963300000|2024-12-23 14:15:00|2290.28|2278.78|2292.46|2280.96|2308.01|2296.51|2289.8|2278.3|985
1734963600000|2024-12-23 14:20:00|2292.38|2280.88|2298.2|2286.7|2301.99|2290.49|2292.25|2280.75|922
1734963900000|2024-12-23 14:25:00|2298.23|2286.73|2294.95|2283.45|2300.23|2288.73|2291.34|2279.84|848
1734964200000|2024-12-23 14:30:00|2295|2283.5|2281.25|2269.75|2299.33|2287.83|2281.25|2269.75|1013
1734964500000|2024-12-23 14:35:00|2281.3|2269.8|2263.91|2252.41|2281.55|2270.05|2260.3|2248.8|1009
1734964800000|2024-12-23 14:40:00|2263.83|2252.33|2240.89|2229.39|2263.83|2252.33|2240.6|2229.1|1068
1734965100000|2024-12-23 14:45:00|2240.91|2229.41|2230.04|2218.54|2250.26|2238.76|2227.28|2215.78|1015
1734965400000|2024-12-23 14:50:00|2230.2|2218.7|2234.8|2223.3|2235.8|2224.3|2223.7|2212.2|1045
1734965700000|2024-12-23 14:55:00|2234.75|2223.25|2245.3|2233.8|2253.8|2242.3|2228.03|2216.53|1081
1734966000000|2024-12-23 15:00:00|2245.35|2233.85|2231.28|2219.78|2246.4|2234.9|2228.86|2217.36|1040
1734966300000|2024-12-23 15:05:00|2231.25|2219.75|2226.3|2214.8|2238.28|2226.78|2224.2|2212.7|1063
1734966600000|2024-12-23 15:10:00|2226.25|2214.75|2233.35|2221.85|2244.2|2232.7|2223.2|2211.7|1038
1734966900000|2024-12-23 15:15:00|2233.33|2221.83|2228.03|2216.53|2243.05|2231.55|2224.55|2213.05|1082
1734967200000|2024-12-23 15:20:00|2228.04|2216.54|2241.45|2229.95|2249.21|2237.71|2227.75|2216.25|1080
1734967500000|2024-12-23 15:25:00|2241.29|2229.79|2242.19|2230.69|2249.2|2237.7|2235.65|2224.15|1069
1734967800000|2024-12-23 15:30:00|2242.25|2230.75|2241|2229.5|2248.3|2236.8|2233.7|2222.2|1055
1734968100000|2024-12-23 15:35:00|2240.55|2229.05|2241.3|2229.8|2248.25|2236.75|2230.15|2218.65|1079
1734968400000|2024-12-23 15:40:00|2241.4|2229.9|2229.18|2217.68|2241.7|2230.2|2226.38|2214.88|1011
1734968700000|2024-12-23 15:45:00|2229.17|2217.67|2234.06|2222.56|2234.92|2223.42|2224.9|2213.4|1048
1734969000000|2024-12-23 15:50:00|2234.2|2222.7|2224.4|2212.9|2234.25|2222.75|2217.1|2205.6|967
1734969300000|2024-12-23 15:55:00|2224.38|2212.88|2220.57|2209.07|2227.9|2216.4|2217.25|2205.75|1041
1734969600000|2024-12-23 16:00:00|2220.64|2209.14|2230.9|2219.4|2231.8|2220.3|2216.05|2204.55|997
1734969900000|2024-12-23 16:05:00|2230.95|2219.45|2218.15|2206.65|2234.3|2222.8|2213.31|2201.81|997
1734970200000|2024-12-23 16:10:00|2218.25|2206.75|2224.65|2213.15|2232.15|2220.65|2215.43|2203.93|960
1734970500000|2024-12-23 16:15:00|2224.7|2213.2|2226.15|2214.65|2232.15|2220.65|2220.08|2208.58|1041
1734970800000|2024-12-23 16:20:00|2226.1|2214.6|2225.19|2213.69|2235.25|2223.75|2221.05|2209.55|1033
1734971100000|2024-12-23 16:25:00|2225.25|2213.75|2237.33|2225.83|2242.3|2230.8|2224|2212.5|1030
1734971400000|2024-12-23 16:30:00|2237.4|2225.9|2226.23|2214.73|2237.7|2226.2|2224.27|2212.77|990
1734971700000|2024-12-23 16:35:00|2226.2|2214.7|2231.29|2219.79|2235.75|2224.25|2224.35|2212.85|1028
1734972000000|2024-12-23 16:40:00|2231.26|2219.76|2247.53|2236.03|2248.6|2237.1|2229.41|2217.91|935
1734972300000|2024-12-23 16:45:00|2248.55|2237.05|2282.98|2271.48|2284.75|2273.25|2242.6|2231.1|1090
1734972600000|2024-12-23 16:50:00|2282.96|2271.46|2313.8|2302.3|2316.5|2305|2281.1|2269.6|1086
1734972900000|2024-12-23 16:55:00|2313.7|2302.2|2305.19|2293.69|2314.2|2302.7|2300.56|2289.06|1019
1734973200000|2024-12-23 17:00:00|2305.25|2293.75|2288.21|2276.71|2309.8|2298.3|2285.28|2273.78|1073
1734973500000|2024-12-23 17:05:00|2288.23|2276.73|2294.23|2282.73|2298.85|2287.35|2274.5|2263|1036
1734973800000|2024-12-23 17:10:00|2294.2|2282.7|2283.23|2271.73|2301.25|2289.75|2281.5|2270|1044
1734974100000|2024-12-23 17:15:00|2283.35|2271.85|2291.33|2279.83|2295.9|2284.4|2278.53|2267.03|1038
1734974400000|2024-12-23 17:20:00|2291.3|2279.8|2300.1|2288.6|2308.03|2296.53|2290.25|2278.75|1059
1734974700000|2024-12-23 17:25:00|2300.07|2288.57|2297.19|2285.69|2304.05|2292.55|2293.75|2282.25|1029
1734975000000|2024-12-23 17:30:00|2297.21|2285.71|2288.37|2276.87|2298.6|2287.1|2286.55|2275.05|1038
1734975300000|2024-12-23 17:35:00|2288.34|2276.84|2279.23|2267.73|2289.2|2277.7|2275.27|2263.77|976
1734975600000|2024-12-23 17:40:00|2279.27|2267.77|2270.1|2258.6|2281.7|2270.2|2266.65|2255.15|992
1734975900000|2024-12-23 17:45:00|2270.25|2258.75|2267.68|2256.18|2273.36|2261.86|2261.25|2249.75|968
1734976200000|2024-12-23 17:50:00|2267.69|2256.19|2264.21|2252.71|2267.69|2256.19|2259.17|2247.67|1024
1734976500000|2024-12-23 17:55:00|2264.15|2252.65|2264.91|2253.41|2270.6|2259.1|2262.15|2250.65|923
1734976800000|2024-12-23 18:00:00|2264.97|2253.47|2267.28|2255.78|2272.25|2260.75|2262.2|2250.7|933
1734977100000|2024-12-23 18:05:00|2267.26|2255.76|2266.25|2254.75|2271.35|2259.85|2262.05|2250.55|999
1734977400000|2024-12-23 18:10:00|2267|2255.5|2279.95|2268.45|2280.25|2268.75|2265.8|2254.3|910
1734977700000|2024-12-23 18:15:00|2280.05|2268.55|2275.12|2263.62|2280.18|2268.68|2272.1|2260.6|1004
1734978000000|2024-12-23 18:20:00|2275.14|2263.64|2267.75|2256.25|2276.1|2264.6|2267.45|2255.95|959
1734978300000|2024-12-23 18:25:00|2267.5|2256|2265.9|2254.4|2274.25|2262.75|2263.6|2252.1|824
1734978600000|2024-12-23 18:30:00|2265.94|2254.44|2261.25|2249.75|2272.07|2260.57|2260.7|2249.2|877
1734978900000|2024-12-23 18:35:00|2261.45|2249.95|2257.03|2245.53|2264.48|2252.98|2249.85|2238.35|915
1734979200000|2024-12-23 18:40:00|2257|2245.5|2246.88|2235.38|2260.95|2249.45|2245.85|2234.35|955
1734979500000|2024-12-23 18:45:00|2246.82|2235.32|2248.85|2237.35|2251.25|2239.75|2245.25|2233.75|1000
1734979800000|2024-12-23 18:50:00|2248.8|2237.3|2239.11|2227.61|2248.8|2237.3|2234.75|2223.25|933
1734980100000|2024-12-23 18:55:00|2238.65|2227.15|2239.87|2228.37|2243.23|2231.73|2236.7|2225.2|969
1734980400000|2024-12-23 19:00:00|2239.89|2228.39|2250.97|2239.47|2251.25|2239.75|2238.7|2227.2|995
1734980700000|2024-12-23 19:05:00|2250.92|2239.42|2272.11|2260.61|2273.67|2262.17|2249.6|2238.1|1062
1734981000000|2024-12-23 19:10:00|2272.09|2260.59|2280.36|2268.86|2285.01|2273.51|2268.85|2257.35|961
1734981300000|2024-12-23 19:15:00|2280.48|2268.98|2300.91|2289.41|2311.25|2299.75|2280.48|2268.98|940
1734981600000|2024-12-23 19:20:00|2300.93|2289.43|2304.25|2292.75|2311.25|2299.75|2298.05|2286.55|997
1734981900000|2024-12-23 19:25:00|2304.1|2292.6|2299.83|2288.33|2306.25|2294.75|2293.3|2281.8|932
1734982200000|2024-12-23 19:30:00|2299.81|2288.31|2289.6|2278.1|2308.2|2296.7|2287.25|2275.75|988
1734982500000|2024-12-23 19:35:00|2289.35|2277.85|2282.48|2270.98|2290.08|2278.58|2282|2270.5|884
1734982800000|2024-12-23 19:40:00|2282.47|2270.97|2285.21|2273.71|2288.55|2277.05|2282.1|2270.6|898
1734983100000|2024-12-23 19:45:00|2285.3|2273.8|2281.21|2269.71|2290.25|2278.75|2280.95|2269.45|870
1734983400000|2024-12-23 19:50:00|2281.19|2269.69|2286.05|2274.55|2289.55|2278.05|2276.4|2264.9|883
1734983700000|2024-12-23 19:55:00|2286.3|2274.8|2299.96|2288.46|2302.8|2291.3|2285.03|2273.53|958
1734984000000|2024-12-23 20:00:00|2300.06|2288.56|2323.25|2311.75|2324.6|2313.1|2298.9|2287.4|966
1734984300000|2024-12-23 20:05:00|2323.27|2311.77|2326.35|2314.85|2329.3|2317.8|2310.9|2299.4|1001
1734984600000|2024-12-23 20:10:00|2326.7|2315.2|2324.93|2313.43|2336.4|2324.9|2320.15|2308.65|978
1734984900000|2024-12-23 20:15:00|2324.77|2313.27|2343|2331.5|2343.8|2332.3|2319.1|2307.6|1051
1734985200000|2024-12-23 20:20:00|2343.01|2331.51|2349.28|2337.78|2350.18|2338.68|2333|2321.5|1019
1734985500000|2024-12-23 20:25:00|2349.31|2337.81|2377.14|2365.64|2379.25|2367.75|2348.45|2336.95|1000
1734985800000|2024-12-23 20:30:00|2377|2365.5|2395.88|2384.38|2399.09|2387.59|2367|2355.5|977
1734986100000|2024-12-23 20:35:00|2395.9|2384.4|2418.45|2406.95|2425.78|2414.28|2394.5|2383|1032
1734986400000|2024-12-23 20:40:00|2418.6|2407.1|2407.8|2396.3|2418.81|2407.31|2398.84|2387.34|1110
1734986700000|2024-12-23 20:45:00|2407.13|2395.63|2424.05|2412.55|2428.25|2416.75|2399.9|2388.4|1081
1734987000000|2024-12-23 20:50:00|2424.18|2412.68|2433.55|2422.05|2436.3|2424.8|2422.85|2411.35|1052
1734987300000|2024-12-23 20:55:00|2433.1|2421.6|2446.7|2435.2|2453.08|2441.58|2425.1|2413.6|1063
1734987600000|2024-12-23 21:00:00|2446.8|2435.3|2467.9|2456.4|2472.05|2460.55|2445.55|2434.05|1066
1734987900000|2024-12-23 21:05:00|2467.85|2456.35|2472.03|2460.53|2472.21|2460.71|2454.88|2443.38|1039
1734988200000|2024-12-23 21:10:00|2472|2460.5|2482.74|2471.24|2483.45|2471.95|2461.1|2449.6|1108
1734988500000|2024-12-23 21:15:00|2482.69|2471.19|2481|2469.5|2491.99|2480.49|2468.2|2456.7|1075
1734988800000|2024-12-23 21:20:00|2480.7|2469.2|2497.95|2486.45|2498.43|2486.93|2476.1|2464.6|1040
1734989100000|2024-12-23 21:25:00|2497.6|2486.1|2475.85|2464.35|2502.25|2490.75|2475.1|2463.6|1031
1734989400000|2024-12-23 21:30:00|2475.95|2464.45|2445.8|2434.3|2477.6|2466.1|2444.95|2433.45|1062
1734989700000|2024-12-23 21:35:00|2445.75|2434.25|2459.98|2448.48|2461.6|2450.1|2442.7|2431.2|1011
1734990000000|2024-12-23 21:40:00|2459.88|2448.38|2455.27|2443.77|2463.88|2452.38|2451.12|2439.62|1029
1734990300000|2024-12-23 21:45:00|2455.35|2443.85|2431.28|2419.78|2462.5|2451|2427.88|2416.38|978
1734990600000|2024-12-23 21:50:00|2431.33|2419.83|2436.25|2424.75|2454|2442.5|2430.35|2418.85|1020
1734990900000|2024-12-23 21:55:00|2436.4|2424.9|2428.06|2416.56|2438.6|2427.1|2427.96|2416.46|988
1734991200000|2024-12-23 22:00:00|2428.02|2416.52|2425.86|2414.36|2440.32|2428.82|2425.42|2413.92|1024
1734991500000|2024-12-23 22:05:00|2426.26|2414.76|2424.01|2412.51|2433.68|2422.18|2420.33|2408.83|1063
1734991800000|2024-12-23 22:10:00|2424.02|2412.52|2425.79|2414.29|2428.99|2417.49|2412.97|2401.47|1039
1734992100000|2024-12-23 22:15:00|2425.93|2414.43|2449.25|2437.75|2449.25|2437.75|2424.87|2413.37|1053
1734992400000|2024-12-23 22:20:00|2449.51|2438.01|2473.35|2461.85|2479.87|2468.37|2449.51|2438.01|836
1734992700000|2024-12-23 22:25:00|2473.37|2461.87|2488.53|2477.03|2490.65|2479.15|2473.37|2461.87|711
1734993000000|2024-12-23 22:30:00|2488.54|2477.04|2458.69|2447.19|2490.43|2478.93|2458.04|2446.54|874
1734993300000|2024-12-23 22:35:00|2458.78|2447.28|2465.49|2453.99|2468.79|2457.29|2450.85|2439.35|775
1734993600000|2024-12-23 22:40:00|2465.61|2454.11|2458.76|2447.26|2466.3|2454.8|2456.39|2444.89|571
1734993900000|2024-12-23 22:45:00|2458.74|2447.24|2470.6|2459.1|2470.62|2459.12|2451.66|2440.16|693
1734994200000|2024-12-23 22:50:00|2470.43|2458.93|2472.31|2460.81|2475.4|2463.9|2468.41|2456.91|840
1734994500000|2024-12-23 22:55:00|2472.38|2460.88|2485.35|2473.85|2486.25|2474.75|2472.21|2460.71|874
1734994800000|2024-12-23 23:00:00|2485.6|2474.1|2471.09|2459.59|2493.25|2481.75|2467.6|2456.1|946
1734995100000|2024-12-23 23:05:00|2470.55|2459.05|2468.3|2456.8|2476.14|2464.64|2461.6|2450.1|1079
1734995400000|2024-12-23 23:10:00|2468.8|2457.3|2460.96|2449.46|2471.25|2459.75|2459.23|2447.73|1057
1734995700000|2024-12-23 23:15:00|2461.02|2449.52|2472|2460.5|2475.55|2464.05|2458.55|2447.05|1007
1734996000000|2024-12-23 23:20:00|2472.2|2460.7|2463.05|2451.55|2475.31|2463.81|2462.1|2450.6|912
1734996300000|2024-12-23 23:25:00|2463|2451.5|2453.22|2441.72|2464.18|2452.68|2452|2440.5|985
1734996600000|2024-12-23 23:30:00|2453.23|2441.73|2462.71|2451.21|2466|2454.5|2450.75|2439.25|1000
1734996900000|2024-12-23 23:35:00|2462.83|2451.33|2453.04|2441.54|2466.61|2455.11|2452.95|2441.45|981
1734997200000|2024-12-23 23:40:00|2453.17|2441.67|2447.1|2435.6|2455.55|2444.05|2445.9|2434.4|898
1734997500000|2024-12-23 23:45:00|2447.05|2435.55|2447.4|2435.9|2452.35|2440.85|2438.35|2426.85|836
1734997800000|2024-12-23 23:50:00|2448.1|2436.6|2457.06|2445.56|2458.76|2447.26|2447.65|2436.15|916
1734998100000|2024-12-23 23:55:00|2457.16|2445.66|2460.33|2448.83|2462.05|2450.55|2454.6|2443.1|793
1734998400000|2024-12-24 00:00:00|2460.38|2448.88|2467.25|2455.75|2473.7|2462.2|2452.05|2440.55|1004
1734998700000|2024-12-24 00:05:00|2466.2|2454.7|2448.1|2436.6|2467.55|2456.05|2445.4|2433.9|947
1734999000000|2024-12-24 00:10:00|2448.55|2437.05|2440.75|2429.25|2449.55|2438.05|2437.6|2426.1|885
1734999300000|2024-12-24 00:15:00|2440.55|2429.05|2451.1|2439.6|2451.25|2439.75|2437.8|2426.3|997
1734999600000|2024-12-24 00:20:00|2451.15|2439.65|2437.2|2425.7|2451.28|2439.78|2437.04|2425.54|901
1734999900000|2024-12-24 00:25:00|2437.33|2425.83|2438.42|2426.92|2440.28|2428.78|2431.29|2419.79|915
1735000200000|2024-12-24 00:30:00|2438.4|2426.9|2438.4|2426.9|2447.25|2435.75|2436.25|2424.75|962
1735000500000|2024-12-24 00:35:00|2438.33|2426.83|2436.92|2425.42|2444.35|2432.85|2430.82|2419.32|948
1735000800000|2024-12-24 00:40:00|2436.74|2425.24|2435.95|2424.45|2437.25|2425.75|2428.9|2417.4|915
1735001100000|2024-12-24 00:45:00|2435.71|2424.21|2428.85|2417.35|2436.33|2424.83|2426.3|2414.8|874
1735001400000|2024-12-24 00:50:00|2428.8|2417.3|2431.42|2419.92|2435.17|2423.67|2422.24|2410.74|832
1735001700000|2024-12-24 00:55:00|2431.34|2419.84|2434.05|2422.55|2443.76|2432.26|2428.2|2416.7|879
1735002000000|2024-12-24 01:00:00|2433.95|2422.45|2435.25|2423.75|2439.6|2428.1|2432.14|2420.64|832
1735002300000|2024-12-24 01:05:00|2435.23|2423.73|2422.25|2410.75|2440.25|2428.75|2418.18|2406.68|874
1735002600000|2024-12-24 01:10:00|2422.28|2410.78|2427.37|2415.87|2431.65|2420.15|2420.43|2408.93|793
1735002900000|2024-12-24 01:15:00|2427.35|2415.85|2423.25|2411.75|2431.3|2419.8|2422.3|2410.8|830
1735003200000|2024-12-24 01:20:00|2422.25|2410.75|2413.3|2401.8|2422.25|2410.75|2409.28|2397.78|791
1735003500000|2024-12-24 01:25:00|2413.33|2401.83|2411.38|2399.88|2414.3|2402.8|2408.1|2396.6|716
1735003800000|2024-12-24 01:30:00|2411.39|2399.89|2398.14|2386.64|2415.38|2403.88|2397.43|2385.93|982
1735004100000|2024-12-24 01:35:00|2398.09|2386.59|2388.35|2376.85|2399.25|2387.75|2386.25|2374.75|858
1735004400000|2024-12-24 01:40:00|2388.3|2376.8|2392.3|2380.8|2402.05|2390.55|2386.25|2374.75|888
1735004700000|2024-12-24 01:45:00|2392.33|2380.83|2391.35|2379.85|2401.35|2389.85|2389.8|2378.3|767
1735005000000|2024-12-24 01:50:00|2391.25|2379.75|2384.8|2373.3|2393.05|2381.55|2382.7|2371.2|889
1735005300000|2024-12-24 01:55:00|2384.9|2373.4|2385.38|2373.88|2387.11|2375.61|2380.25|2368.75|786
1735005600000|2024-12-24 02:00:00|2385.3|2373.8|2402.85|2391.35|2404.32|2392.82|2384.8|2373.3|858
1735005900000|2024-12-24 02:05:00|2402.9|2391.4|2398.05|2386.55|2405.14|2393.64|2394.2|2382.7|676
1735006200000|2024-12-24 02:10:00|2398.1|2386.6|2377.25|2365.75|2398.13|2386.63|2376.89|2365.39|901
1735006500000|2024-12-24 02:15:00|2376.9|2365.4|2364.05|2352.55|2379.9|2368.4|2363.18|2351.68|866
1735006800000|2024-12-24 02:20:00|2364.1|2352.6|2367.85|2356.35|2373.7|2362.2|2360.34|2348.84|843
1735007100000|2024-12-24 02:25:00|2367.4|2355.9|2377.19|2365.69|2380.23|2368.73|2364.28|2352.78|875
1735007400000|2024-12-24 02:30:00|2377.58|2366.08|2398.25|2386.75|2399|2387.5|2377.53|2366.03|799
1735007700000|2024-12-24 02:35:00|2398.18|2386.68|2393.65|2382.15|2399.23|2387.73|2390.3|2378.8|823
1735008000000|2024-12-24 02:40:00|2393.75|2382.25|2394.13|2382.63|2396.1|2384.6|2389.07|2377.57|741
1735008300000|2024-12-24 02:45:00|2393.85|2382.35|2400.98|2389.48|2401.25|2389.75|2391.7|2380.2|759
1735008600000|2024-12-24 02:50:00|2400.94|2389.44|2398.55|2387.05|2402.23|2390.73|2397.25|2385.75|629
1735008900000|2024-12-24 02:55:00|2398.6|2387.1|2391.46|2379.96|2398.93|2387.43|2381.97|2370.47|826
1735009200000|2024-12-24 03:00:00|2391.36|2379.86|2397.65|2386.15|2397.65|2386.15|2391.25|2379.75|869
1735009500000|2024-12-24 03:05:00|2397.5|2386|2405.14|2393.64|2405.55|2394.05|2392.25|2380.75|912
1735009800000|2024-12-24 03:10:00|2405.18|2393.68|2393.9|2382.4|2408.6|2397.1|2392.2|2380.7|821
1735010100000|2024-12-24 03:15:00|2393.65|2382.15|2400.75|2389.25|2401.13|2389.63|2392.18|2380.68|752
1735010400000|2024-12-24 03:20:00|2400.7|2389.2|2401.18|2389.68|2411.25|2399.75|2398.14|2386.64|694
1735010700000|2024-12-24 03:25:00|2401.2|2389.7|2411.13|2399.63|2411.85|2400.35|2401.18|2389.68|629
1735011000000|2024-12-24 03:30:00|2411.06|2399.56|2412.8|2401.3|2422.1|2410.6|2409.81|2398.31|862
1735011300000|2024-12-24 03:35:00|2412.7|2401.2|2404.27|2392.77|2414.23|2402.73|2403.9|2392.4|648
1735011600000|2024-12-24 03:40:00|2404.32|2392.82|2407.65|2396.15|2413.12|2401.62|2403.84|2392.34|760
1735011900000|2024-12-24 03:45:00|2407.8|2396.3|2407.7|2396.2|2411.33|2399.83|2401.8|2390.3|848
1735012200000|2024-12-24 03:50:00|2407.39|2395.89|2411.23|2399.73|2415.7|2404.2|2404.3|2392.8|839
1735012500000|2024-12-24 03:55:00|2411.2|2399.7|2420.14|2408.64|2420.28|2408.78|2411.2|2399.7|751
1735012800000|2024-12-24 04:00:00|2420.18|2408.68|2417.35|2405.85|2420.77|2409.27|2411.65|2400.15|784
1735013100000|2024-12-24 04:05:00|2417.31|2405.81|2405.37|2393.87|2417.55|2406.05|2404.98|2393.48|723
1735013400000|2024-12-24 04:10:00|2405.39|2393.89|2412|2400.5|2414.18|2402.68|2403.35|2391.85|664
1735013700000|2024-12-24 04:15:00|2412.11|2400.61|2417.05|2405.55|2423.65|2412.15|2410.85|2399.35|749
1735014000000|2024-12-24 04:20:00|2417.08|2405.58|2418.35|2406.85|2423.25|2411.75|2416.31|2404.81|678
1735014300000|2024-12-24 04:25:00|2418.38|2406.88|2430.11|2418.61|2430.11|2418.61|2418.05|2406.55|594
1735014600000|2024-12-24 04:30:00|2430.1|2418.6|2422.25|2410.75|2430.3|2418.8|2422.25|2410.75|662
1735014900000|2024-12-24 04:35:00|2422.75|2411.25|2429.5|2418|2433.25|2421.75|2422.08|2410.58|743
1735015200000|2024-12-24 04:40:00|2429.23|2417.73|2426.35|2414.85|2429.25|2417.75|2422.4|2410.9|796
1735015500000|2024-12-24 04:45:00|2426.55|2415.05|2422.95|2411.45|2429.23|2417.73|2422.3|2410.8|795
1735015800000|2024-12-24 04:50:00|2423|2411.5|2428.43|2416.93|2428.6|2417.1|2422.15|2410.65|725
1735016100000|2024-12-24 04:55:00|2428.48|2416.98|2434.35|2422.85|2434.58|2423.08|2427.15|2415.65|647
1735016400000|2024-12-24 05:00:00|2434.45|2422.95|2427.45|2415.95|2436.29|2424.79|2423.17|2411.67|710
1735016700000|2024-12-24 05:05:00|2427.55|2416.05|2429.32|2417.82|2432.9|2421.4|2425.75|2414.25|688
1735017000000|2024-12-24 05:10:00|2429.08|2417.58|2424.2|2412.7|2429.9|2418.4|2423|2411.5|597
1735017300000|2024-12-24 05:15:00|2424.25|2412.75|2419.33|2407.83|2429.4|2417.9|2418.18|2406.68|751
1735017600000|2024-12-24 05:20:00|2419.39|2407.89|2423.34|2411.84|2427.35|2415.85|2417.24|2405.74|672
1735017900000|2024-12-24 05:25:00|2423.38|2411.88|2425.4|2413.9|2425.85|2414.35|2421.12|2409.62|612
1735018200000|2024-12-24 05:30:00|2425.7|2414.2|2428.15|2416.65|2433.2|2421.7|2423.25|2411.75|740
1735018500000|2024-12-24 05:35:00|2428.2|2416.7|2421.25|2409.75|2428.65|2417.15|2420.37|2408.87|716
1735018800000|2024-12-24 05:40:00|2420.95|2409.45|2428.05|2416.55|2434.14|2422.64|2419.05|2407.55|772
1735019100000|2024-12-24 05:45:00|2428.13|2416.63|2432.23|2420.73|2434.14|2422.64|2427.75|2416.25|810
1735019400000|2024-12-24 05:50:00|2432.28|2420.78|2431.22|2419.72|2436.15|2424.65|2430.15|2418.65|664
1735019700000|2024-12-24 05:55:00|2431.2|2419.7|2436.22|2424.72|2437.61|2426.11|2429.75|2418.25|635
1735020000000|2024-12-24 06:00:00|2436.2|2424.7|2428.25|2416.75|2438.15|2426.65|2426.18|2414.68|754
1735020300000|2024-12-24 06:05:00|2428.27|2416.77|2424.25|2412.75|2431.05|2419.55|2423.97|2412.47|686
1735020600000|2024-12-24 06:10:00|2424.3|2412.8|2422.78|2411.28|2429.09|2417.59|2421.88|2410.38|664
1735020900000|2024-12-24 06:15:00|2422.98|2411.48|2421.17|2409.67|2429.9|2418.4|2416.05|2404.55|776
1735021200000|2024-12-24 06:20:00|2421.14|2409.64|2417.25|2405.75|2425.15|2413.65|2416|2404.5|762
1735021500000|2024-12-24 06:25:00|2417.2|2405.7|2419.4|2407.9|2420.09|2408.59|2414.75|2403.25|670
1735021800000|2024-12-24 06:30:00|2419.23|2407.73|2408.65|2397.15|2419.35|2407.85|2406.05|2394.55|721
1735022100000|2024-12-24 06:35:00|2408.85|2397.35|2405.32|2393.82|2411.25|2399.75|2405.05|2393.55|729
1735022400000|2024-12-24 06:40:00|2405.3|2393.8|2409.05|2397.55|2409.4|2397.9|2403.15|2391.65|707
1735022700000|2024-12-24 06:45:00|2409.25|2397.75|2410.25|2398.75|2414.38|2402.88|2407.25|2395.75|719
1735023000000|2024-12-24 06:50:00|2410.23|2398.73|2398.23|2386.73|2410.23|2398.73|2398.2|2386.7|718
1735023300000|2024-12-24 06:55:00|2398.2|2386.7|2391.24|2379.74|2399.2|2387.7|2388.14|2376.64|783
1735023600000|2024-12-24 07:00:00|2391.12|2379.62|2385.28|2373.78|2397.23|2385.73|2384.75|2373.25|866
1735023900000|2024-12-24 07:05:00|2385.25|2373.75|2385.33|2373.83|2390.45|2378.95|2384.23|2372.73|849
1735024200000|2024-12-24 07:10:00|2385.28|2373.78|2397.13|2385.63|2397.25|2385.75|2383.03|2371.53|805
1735024500000|2024-12-24 07:15:00|2397.08|2385.58|2404|2392.5|2407.65|2396.15|2395.85|2384.35|792
1735024800000|2024-12-24 07:20:00|2403.8|2392.3|2413.7|2402.2|2414.95|2403.45|2403.7|2392.2|495
1735025100000|2024-12-24 07:25:00|2414.12|2402.62|2411.2|2399.7|2414.25|2402.75|2408.9|2397.4|637
1735025400000|2024-12-24 07:30:00|2411.15|2399.65|2404.22|2392.72|2416.1|2404.6|2403.33|2391.83|806
1735025700000|2024-12-24 07:35:00|2404.03|2392.53|2406.75|2395.25|2408.09|2396.59|2402.68|2391.18|748
1735026000000|2024-12-24 07:40:00|2406.98|2395.48|2404.88|2393.38|2411.9|2400.4|2403.6|2392.1|674
1735026300000|2024-12-24 07:45:00|2404.85|2393.35|2402.05|2390.55|2405.35|2393.85|2400.15|2388.65|624
1735026600000|2024-12-24 07:50:00|2402.4|2390.9|2396.95|2385.45|2404.25|2392.75|2396.93|2385.43|609
1735026900000|2024-12-24 07:55:00|2397.25|2385.75|2393|2381.5|2398.25|2386.75|2392.78|2381.28|511
1735027200000|2024-12-24 08:00:00|2393.15|2381.65|2401.33|2389.83|2401.35|2389.85|2386.25|2374.75|803
1735027500000|2024-12-24 08:05:00|2401.35|2389.85|2403.26|2391.76|2410.15|2398.65|2400.39|2388.89|873
1735027800000|2024-12-24 08:10:00|2403.38|2391.88|2390.99|2379.49|2405.75|2394.25|2390.2|2378.7|875
1735028100000|2024-12-24 08:15:00|2390.83|2379.33|2403.46|2391.96|2404.65|2393.15|2388.3|2376.8|937
1735028400000|2024-12-24 08:20:00|2403.53|2392.03|2404.76|2393.26|2407.75|2396.25|2400.25|2388.75|963
1735028700000|2024-12-24 08:25:00|2404.8|2393.3|2404.85|2393.35|2406.7|2395.2|2402.4|2390.9|911
1735029000000|2024-12-24 08:30:00|2404.95|2393.45|2406.15|2394.65|2410.53|2399.03|2400.64|2389.14|973
1735029300000|2024-12-24 08:35:00|2406.2|2394.7|2412.17|2400.67|2414.25|2402.75|2404.9|2393.4|849
1735029600000|2024-12-24 08:40:00|2412.15|2400.65|2412.9|2401.4|2416.25|2404.75|2411.23|2399.73|808
1735029900000|2024-12-24 08:45:00|2413.08|2401.58|2413.15|2401.65|2416.21|2404.71|2411.85|2400.35|811
1735030200000|2024-12-24 08:50:00|2413.1|2401.6|2429.9|2418.4|2430.35|2418.85|2412.8|2401.3|842
1735030500000|2024-12-24 08:55:00|2429.7|2418.2|2441.2|2429.7|2445|2433.5|2429.55|2418.05|853
1735030800000|2024-12-24 09:00:00|2441.23|2429.73|2438.19|2426.69|2445.83|2434.33|2437.15|2425.65|865
1735031100000|2024-12-24 09:05:00|2438.28|2426.78|2431.14|2419.64|2440.1|2428.6|2424.68|2413.18|941
1735031400000|2024-12-24 09:10:00|2431.2|2419.7|2415.68|2404.18|2432.25|2420.75|2412.8|2401.3|957
1735031700000|2024-12-24 09:15:00|2415.85|2404.35|2418.6|2407.1|2418.83|2407.33|2406.7|2395.2|1016
1735032000000|2024-12-24 09:20:00|2418.68|2407.18|2421.15|2409.65|2424.15|2412.65|2411.45|2399.95|947
1735032300000|2024-12-24 09:25:00|2421.25|2409.75|2426.58|2415.08|2428.25|2416.75|2420.65|2409.15|824
1735032600000|2024-12-24 09:30:00|2426.35|2414.85|2427.04|2415.54|2429.65|2418.15|2416.8|2405.3|848
1735032900000|2024-12-24 09:35:00|2426.8|2415.3|2428.8|2417.3|2429.88|2418.38|2422.35|2410.85|850
1735033200000|2024-12-24 09:40:00|2428.95|2417.45|2424.14|2412.64|2432.99|2421.49|2423.9|2412.4|755
1735033500000|2024-12-24 09:45:00|2424.02|2412.52|2418.18|2406.68|2430.16|2418.66|2417.05|2405.55|861
1735033800000|2024-12-24 09:50:00|2418.15|2406.65|2416.35|2404.85|2419.5|2408|2409.39|2397.89|838
1735034100000|2024-12-24 09:55:00|2416.39|2404.89|2411.21|2399.71|2418.22|2406.72|2411.1|2399.6|757
1735034400000|2024-12-24 10:00:00|2411.23|2399.73|2399.67|2388.17|2417.25|2405.75|2399.22|2387.72|911
1735034700000|2024-12-24 10:05:00|2399.55|2388.05|2405|2393.5|2408.5|2397|2397.3|2385.8|819
1735035000000|2024-12-24 10:10:00|2405.1|2393.6|2401.4|2389.9|2406.3|2394.8|2397.9|2386.4|871
1735035300000|2024-12-24 10:15:00|2401.3|2389.8|2400.34|2388.84|2410.3|2398.8|2396|2384.5|869
1735035600000|2024-12-24 10:20:00|2400.37|2388.87|2397.39|2385.89|2400.39|2388.89|2393.51|2382.01|815
1735035900000|2024-12-24 10:25:00|2398.45|2386.95|2392.28|2380.78|2399.25|2387.75|2389.25|2377.75|770
1735036200000|2024-12-24 10:30:00|2392.2|2380.7|2398.39|2386.89|2401.17|2389.67|2391.1|2379.6|724
1735036500000|2024-12-24 10:35:00|2398.6|2387.1|2401.96|2390.46|2407.3|2395.8|2396.25|2384.75|765
1735036800000|2024-12-24 10:40:00|2401.94|2390.44|2391.35|2379.85|2402.01|2390.51|2391.28|2379.78|705
1735037100000|2024-12-24 10:45:00|2392.1|2380.6|2396.23|2384.73|2399.25|2387.75|2391.42|2379.92|803
1735037400000|2024-12-24 10:50:00|2396.35|2384.85|2400.56|2389.06|2405.27|2393.77|2396.35|2384.85|748
1735037700000|2024-12-24 10:55:00|2400.58|2389.08|2396.9|2385.4|2403.08|2391.58|2396.15|2384.65|677
1735038000000|2024-12-24 11:00:00|2396.38|2384.88|2394.65|2383.15|2400.8|2389.3|2392.25|2380.75|781
1735038300000|2024-12-24 11:05:00|2394.59|2383.09|2403.4|2391.9|2405.4|2393.9|2394.59|2383.09|879
1735038600000|2024-12-24 11:10:00|2403.41|2391.91|2411.14|2399.64|2416.9|2405.4|2403.2|2391.7|755
1735038900000|2024-12-24 11:15:00|2411.18|2399.68|2421.33|2409.83|2424.24|2412.74|2406.33|2394.83|892
1735039200000|2024-12-24 11:20:00|2421.25|2409.75|2412.17|2400.67|2421.25|2409.75|2409.25|2397.75|787
1735039500000|2024-12-24 11:25:00|2412.1|2400.6|2417.25|2405.75|2420.23|2408.73|2410.44|2398.94|757
1735039800000|2024-12-24 11:30:00|2417.75|2406.25|2417.65|2406.15|2421.45|2409.95|2413.99|2402.49|624
1735040100000|2024-12-24 11:35:00|2417.31|2405.81|2413.25|2401.75|2417.5|2406|2411.35|2399.85|792
1735040400000|2024-12-24 11:40:00|2413.44|2401.94|2415.38|2403.88|2418.05|2406.55|2411.34|2399.84|740
1735040700000|2024-12-24 11:45:00|2415.37|2403.87|2408.5|2397|2417|2405.5|2406.25|2394.75|810
1735041000000|2024-12-24 11:50:00|2408.65|2397.15|2412.61|2401.11|2414.1|2402.6|2406.25|2394.75|795
1735041300000|2024-12-24 11:55:00|2412.64|2401.14|2427.64|2416.14|2429.15|2417.65|2412.39|2400.89|625
1735041600000|2024-12-24 12:00:00|2427.71|2416.21|2414.46|2402.96|2427.71|2416.21|2411.25|2399.75|854
1735041900000|2024-12-24 12:05:00|2414.41|2402.91|2412.36|2400.86|2416.45|2404.95|2409.7|2398.2|779
1735042200000|2024-12-24 12:10:00|2412.38|2400.88|2403.1|2391.6|2413.9|2402.4|2401.25|2389.75|809
1735042500000|2024-12-24 12:15:00|2402.44|2390.94|2391.38|2379.88|2403.3|2391.8|2386.25|2374.75|798
1735042800000|2024-12-24 12:20:00|2391.43|2379.93|2389.28|2377.78|2396.3|2384.8|2388.15|2376.65|856
1735043100000|2024-12-24 12:25:00|2389.23|2377.73|2391.5|2380|2396.75|2385.25|2387.7|2376.2|841
1735043400000|2024-12-24 12:30:00|2391.38|2379.88|2401.9|2390.4|2401.9|2390.4|2390.7|2379.2|837
1735043700000|2024-12-24 12:35:00|2401.8|2390.3|2409.85|2398.35|2417.7|2406.2|2401.38|2389.88|867
1735044000000|2024-12-24 12:40:00|2409.52|2398.02|2394.34|2382.84|2409.52|2398.02|2392.31|2380.81|817
1735044300000|2024-12-24 12:45:00|2394.25|2382.75|2403.43|2391.93|2405.2|2393.7|2394.25|2382.75|802
1735044600000|2024-12-24 12:50:00|2403.41|2391.91|2402.35|2390.85|2406.8|2395.3|2400.35|2388.85|806
1735044900000|2024-12-24 12:55:00|2401.95|2390.45|2401.75|2390.25|2407.7|2396.2|2398.35|2386.85|845
1735045200000|2024-12-24 13:00:00|2401.9|2390.4|2399.28|2387.78|2406.8|2395.3|2396.48|2384.98|773
1735045500000|2024-12-24 13:05:00|2399.32|2387.82|2413.34|2401.84|2415.5|2404|2397.41|2385.91|903
1735045800000|2024-12-24 13:10:00|2413.45|2401.95|2421.4|2409.9|2422.3|2410.8|2410.43|2398.93|800
1735046100000|2024-12-24 13:15:00|2421.42|2409.92|2418.46|2406.96|2426.4|2414.9|2413.54|2402.04|851
1735046400000|2024-12-24 13:20:00|2418.81|2407.31|2434.72|2423.22|2439.5|2428|2418.81|2407.31|870
1735046700000|2024-12-24 13:25:00|2435.1|2423.6|2441|2429.5|2451.1|2439.6|2434.72|2423.22|956
1735047000000|2024-12-24 13:30:00|2440.9|2429.4|2458.6|2447.1|2460.65|2449.15|2437.3|2425.8|957
1735047300000|2024-12-24 13:35:00|2458.55|2447.05|2465.75|2454.25|2466.35|2454.85|2445.61|2434.11|1027
1735047600000|2024-12-24 13:40:00|2465.7|2454.2|2458.71|2447.21|2471.45|2459.95|2448.25|2436.75|1009
1735047900000|2024-12-24 13:45:00|2458.65|2447.15|2459.28|2447.78|2462.85|2451.35|2446.25|2434.75|1083
1735048200000|2024-12-24 13:50:00|2459.2|2447.7|2474.66|2463.16|2477.01|2465.51|2456.1|2444.6|1060
1735048500000|2024-12-24 13:55:00|2475.13|2463.63|2478.05|2466.55|2480.9|2469.4|2468.25|2456.75|1030
1735048800000|2024-12-24 14:00:00|2478.15|2466.65|2462.15|2450.65|2485.55|2474.05|2461.3|2449.8|1064
1735049100000|2024-12-24 14:05:00|2462.5|2451|2467.44|2455.94|2470.45|2458.95|2460.26|2448.76|996
1735049400000|2024-12-24 14:10:00|2467.56|2456.06|2464.16|2452.66|2469.3|2457.8|2456.55|2445.05|944
1735049700000|2024-12-24 14:15:00|2464.14|2452.64|2443.52|2432.02|2464.23|2452.73|2441.6|2430.1|927
1735050000000|2024-12-24 14:20:00|2443.35|2431.85|2457.5|2446|2462.7|2451.2|2441.2|2429.7|1024
1735050300000|2024-12-24 14:25:00|2457.45|2445.95|2456.26|2444.76|2466.21|2454.71|2455.25|2443.75|982
1735050600000|2024-12-24 14:30:00|2456.29|2444.79|2445.23|2433.73|2458.4|2446.9|2444.07|2432.57|1076
1735050900000|2024-12-24 14:35:00|2444.76|2433.26|2459.38|2447.88|2466.7|2455.2|2443.1|2431.6|1083
1735051200000|2024-12-24 14:40:00|2459.43|2447.93|2467.97|2456.47|2470.83|2459.33|2455.7|2444.2|1024
1735051500000|2024-12-24 14:45:00|2467.86|2456.36|2467.34|2455.84|2472.55|2461.05|2461.29|2449.79|1067
1735051800000|2024-12-24 14:50:00|2467.5|2456|2455.46|2443.96|2467.62|2456.12|2454.76|2443.26|979
1735052100000|2024-12-24 14:55:00|2455.41|2443.91|2466.88|2455.38|2471.45|2459.95|2455.3|2443.8|922
1735052400000|2024-12-24 15:00:00|2466.25|2454.75|2464.8|2453.3|2469|2457.5|2457.5|2446|992
1735052700000|2024-12-24 15:05:00|2464.85|2453.35|2451.5|2440|2468.31|2456.81|2451.05|2439.55|1043
1735053000000|2024-12-24 15:10:00|2451.45|2439.95|2457.6|2446.1|2466.5|2455|2451.45|2439.95|967
1735053300000|2024-12-24 15:15:00|2457.58|2446.08|2456.35|2444.85|2459.44|2447.94|2450.47|2438.97|924
1735053600000|2024-12-24 15:20:00|2456.36|2444.86|2484.28|2472.78|2486.6|2475.1|2455.45|2443.95|994
1735053900000|2024-12-24 15:25:00|2484.3|2472.8|2475.67|2464.17|2485.8|2474.3|2472.68|2461.18|1012
1735054200000|2024-12-24 15:30:00|2475.62|2464.12|2484.81|2473.31|2493.17|2481.67|2474.55|2463.05|976
1735054500000|2024-12-24 15:35:00|2484.5|2473|2487.58|2476.08|2488.6|2477.1|2479.65|2468.15|1024
1735054800000|2024-12-24 15:40:00|2487.71|2476.21|2495.4|2483.9|2497.4|2485.9|2482.25|2470.75|952
1735055100000|2024-12-24 15:45:00|2495.5|2484|2483.6|2472.1|2498.5|2487|2480.34|2468.84|1029
1735055400000|2024-12-24 15:50:00|2483.41|2471.91|2471.2|2459.7|2484.45|2472.95|2465.25|2453.75|941
1735055700000|2024-12-24 15:55:00|2471.19|2459.69|2470.25|2458.75|2472.65|2461.15|2467.25|2455.75|888
1735056000000|2024-12-24 16:00:00|2470.95|2459.45|2472.57|2461.07|2483.6|2472.1|2469.75|2458.25|1005
1735056300000|2024-12-24 16:05:00|2472.55|2461.05|2465.03|2453.53|2477.15|2465.65|2458.83|2447.33|971
1735056600000|2024-12-24 16:10:00|2465.06|2453.56|2466.25|2454.75|2466.5|2455|2456.23|2444.73|875
1735056900000|2024-12-24 16:15:00|2466.2|2454.7|2458.29|2446.79|2467.35|2455.85|2457.39|2445.89|957
1735057200000|2024-12-24 16:20:00|2458.31|2446.81|2474.31|2462.81|2474.5|2463|2458.22|2446.72|969
1735057500000|2024-12-24 16:25:00|2474.12|2462.62|2472.39|2460.89|2477.65|2466.15|2470.85|2459.35|893
1735057800000|2024-12-24 16:30:00|2472.7|2461.2|2461.6|2450.1|2473.5|2462|2458.32|2446.82|922
1735058100000|2024-12-24 16:35:00|2462.16|2450.66|2453.5|2442|2470.02|2458.52|2452.45|2440.95|865
1735058400000|2024-12-24 16:40:00|2453.36|2441.86|2455.33|2443.83|2460.9|2449.4|2453.36|2441.86|900
1735058700000|2024-12-24 16:45:00|2455.35|2443.85|2446.45|2434.95|2460.33|2448.83|2446.45|2434.95|880
1735059000000|2024-12-24 16:50:00|2446.35|2434.85|2444.6|2433.1|2452.65|2441.15|2444.3|2432.8|718
1735059300000|2024-12-24 16:55:00|2445.1|2433.6|2446.28|2434.78|2453.5|2442|2445.1|2433.6|884
1735059600000|2024-12-24 17:00:00|2446.34|2434.84|2460|2448.5|2460|2448.5|2445.45|2433.95|806
1735059900000|2024-12-24 17:05:00|2459.9|2448.4|2458.41|2446.91|2463.25|2451.75|2456.8|2445.3|829
1735060200000|2024-12-24 17:10:00|2458.55|2447.05|2464.95|2453.45|2468.25|2456.75|2457.28|2445.78|882
1735060500000|2024-12-24 17:15:00|2465.14|2453.64|2453.13|2441.63|2468.31|2456.81|2452.7|2441.2|922
1735060800000|2024-12-24 17:20:00|2453.49|2441.99|2453.56|2442.06|2460.3|2448.8|2450.38|2438.88|905
1735061100000|2024-12-24 17:25:00|2453.39|2441.89|2458.62|2447.12|2467.7|2456.2|2453.39|2441.89|861
1735061400000|2024-12-24 17:30:00|2458.52|2447.02|2450.29|2438.79|2459.65|2448.15|2447.51|2436.01|837
1735061700000|2024-12-24 17:35:00|2450.36|2438.86|2462.85|2451.35|2463.15|2451.65|2450.33|2438.83|813
1735062000000|2024-12-24 17:40:00|2462.75|2451.25|2462.9|2451.4|2467.4|2455.9|2459.3|2447.8|838
1735062300000|2024-12-24 17:45:00|2462.75|2451.25|2473.56|2462.06|2474.73|2463.23|2459.3|2447.8|845
1735062600000|2024-12-24 17:50:00|2473.58|2462.08|2494.3|2482.8|2495.25|2483.75|2473.55|2462.05|752
1735062900000|2024-12-24 17:55:00|2494.35|2482.85|2482.5|2471|2497.7|2486.2|2482|2470.5|870
1735063200000|2024-12-24 18:00:00|2482.55|2471.05|2479.2|2467.7|2489.7|2478.2|2478.62|2467.12|908
1735063500000|2024-12-24 18:05:00|2479.28|2467.78|2485.65|2474.15|2487.55|2476.05|2478.1|2466.6|825
1735063800000|2024-12-24 18:10:00|2485.7|2474.2|2503.6|2492.1|2503.85|2492.35|2485.31|2473.81|880
1735064100000|2024-12-24 18:15:00|2503.43|2491.93|2495.85|2484.35|2520.85|2509.35|2495.58|2484.08|1027
1735064400000|2024-12-24 18:20:00|2495.9|2484.4|2490.18|2478.68|2499.37|2487.87|2484.24|2472.74|972
1735064700000|2024-12-24 18:25:00|2490.21|2478.71|2479.54|2468.04|2493.13|2481.63|2478.8|2467.3|998
1735065000000|2024-12-24 18:30:00|2479.75|2468.25|2486.27|2474.77|2490.77|2479.27|2479.7|2468.2|980
1735065300000|2024-12-24 18:35:00|2486.23|2474.73|2478.46|2466.96|2487.65|2476.15|2475.58|2464.08|901
1735065600000|2024-12-24 18:40:00|2478.26|2466.76|2479.24|2467.74|2481.83|2470.33|2474.53|2463.03|852
1735065900000|2024-12-24 18:45:00|2479.2|2467.7|2483.33|2471.83|2484.28|2472.78|2476.27|2464.77|863
1735066200000|2024-12-24 18:50:00|2483.36|2471.86|2501.53|2490.03|2503.59|2492.09|2483.28|2471.78|966
1735066500000|2024-12-24 18:55:00|2501.52|2490.02|2494.75|2483.25|2501.95|2490.45|2492.26|2480.76|833
1735066800000|2024-12-24 19:00:00|2494.72|2483.22|2491.36|2479.86|2495.81|2484.31|2481.85|2470.35|925
1735067100000|2024-12-24 19:05:00|2491.32|2479.82|2514.99|2503.49|2516.87|2505.37|2491.32|2479.82|961
1735067400000|2024-12-24 19:10:00|2514.89|2503.39|2500.92|2489.42|2514.94|2503.44|2497.87|2486.37|911
1735067700000|2024-12-24 19:15:00|2500.98|2489.48|2507.59|2496.09|2509.91|2498.41|2500.98|2489.48|977
1735068000000|2024-12-24 19:20:00|2507.54|2496.04|2514.72|2503.22|2517.47|2505.97|2503.98|2492.48|973
1735068300000|2024-12-24 19:25:00|2514.7|2503.2|2518.43|2506.93|2518.55|2507.05|2510|2498.5|954
1735068600000|2024-12-24 19:30:00|2518.5|2507|2528.4|2516.9|2536.61|2525.11|2515.5|2504|1033
1735068900000|2024-12-24 19:35:00|2528.11|2516.61|2528.03|2516.53|2541.96|2533.4|2525.66|2514.16|1059
1735069200000|2024-12-24 19:40:00|2528.02|2516.52|2539.1|2527.6|2543.98|2532.48|2526.64|2515.14|1009
1735069500000|2024-12-24 19:45:00|2539.28|2527.78|2534.18|2522.68|2544.18|2532.68|2532.32|2520.82|1030
1735069800000|2024-12-24 19:50:00|2534.03|2522.53|2545.23|2533.73|2550.78|2539.28|2533.19|2521.69|997
1735070100000|2024-12-24 19:55:00|2545.24|2533.74|2511.83|2500.33|2545.3|2533.8|2511.75|2500.25|999
1735070400000|2024-12-24 20:00:00|2511.58|2500.08|2495.55|2484.05|2515.37|2503.87|2493.92|2482.42|1055
1735070700000|2024-12-24 20:05:00|2495.47|2483.97|2490.25|2478.75|2497.47|2485.97|2478.35|2466.85|1059
1735071000000|2024-12-24 20:10:00|2490.24|2478.74|2477.89|2466.39|2491.16|2479.66|2465.7|2454.2|1082
1735071300000|2024-12-24 20:15:00|2477.79|2466.29|2481.36|2469.86|2490|2478.5|2466.61|2455.11|1108
1735071600000|2024-12-24 20:20:00|2481.37|2469.87|2473.76|2462.26|2487.68|2476.18|2469.13|2457.63|1114
1735071900000|2024-12-24 20:25:00|2473.78|2462.28|2489.25|2477.75|2495.41|2483.91|2473.38|2461.88|1083
1735072200000|2024-12-24 20:30:00|2488.85|2477.35|2519.54|2508.04|2520.17|2508.67|2488.09|2476.59|1066
1735072500000|2024-12-24 20:35:00|2519.2|2507.7|2522.39|2510.89|2527.16|2515.66|2511.96|2500.46|1053
1735072800000|2024-12-24 20:40:00|2522.43|2510.93|2526.09|2514.59|2531.39|2519.89|2512.5|2501|1067
1735073100000|2024-12-24 20:45:00|2526.15|2514.65|2532.69|2521.19|2547.56|2536.06|2525.93|2514.43|1049
1735073400000|2024-12-24 20:50:00|2532.78|2521.28|2528.12|2516.62|2538.14|2526.64|2525.89|2514.39|975
1735073700000|2024-12-24 20:55:00|2527.41|2515.91|2507.49|2495.99|2527.41|2515.91|2507.4|2495.9|997
1735074000000|2024-12-24 21:00:00|2507.57|2496.07|2505.41|2493.91|2509.7|2498.2|2502.58|2491.08|1003
1735074300000|2024-12-24 21:05:00|2505.39|2493.89|2512.37|2500.87|2513.55|2502.05|2502.44|2490.94|912
1735074600000|2024-12-24 21:10:00|2512.39|2500.89|2531.3|2519.8|2534.84|2523.34|2508.83|2497.33|937
1735074900000|2024-12-24 21:15:00|2531.33|2519.83|2538.89|2527.39|2542.62|2531.12|2520.48|2508.98|1074
1735075200000|2024-12-24 21:20:00|2538.93|2527.43|2553.5|2542|2555.47|2543.97|2531.88|2520.38|1027
1735075500000|2024-12-24 21:25:00|2553.53|2542.03|2572.81|2561.31|2572.93|2561.43|2550.51|2539.01|1042
1735075800000|2024-12-24 21:30:00|2572.43|2560.93|2562.85|2551.35|2574.2|2562.7|2562|2550.5|1051
1735076100000|2024-12-24 21:35:00|2562.87|2551.37|2576.44|2564.94|2580.22|2568.72|2561.31|2549.81|1034
1735076400000|2024-12-24 21:40:00|2576.42|2564.92|2577.65|2566.15|2588.38|2576.88|2575.84|2564.34|976
1735076700000|2024-12-24 21:45:00|2577.63|2566.13|2591.72|2580.22|2593.4|2581.9|2570.68|2559.18|1016
1735077000000|2024-12-24 21:50:00|2592.4|2580.9|2595.5|2584|2603.52|2592.02|2588.24|2576.74|1066
1735077300000|2024-12-24 21:55:00|2595.51|2584.01|2585.22|2573.72|2596.35|2584.85|2584.03|2572.53|821
1735160700000|2024-12-25 21:05:00|2588.87|2568.37|2588.87|2568.37|2588.87|2568.37|2588.87|2568.37|1
1735161000000|2024-12-25 21:10:00|2453.85|2433.35|2441.05|2420.55|2453.95|2435.5|2434.5|2417.25|501
1735161300000|2024-12-25 21:15:00|2440.8|2420.3|2426.63|2406.13|2441.83|2421.33|2423.5|2403.65|632
1735161600000|2024-12-25 21:20:00|2426.4|2405.9|2428.53|2408.03|2432.83|2414.5|2420.5|2404.25|542
1735161900000|2024-12-25 21:25:00|2428.6|2408.1|2432.4|2411.9|2436.63|2416.13|2425.5|2408.1|431
1735162200000|2024-12-25 21:30:00|2432.38|2411.88|2437.08|2416.58|2440.33|2419.83|2429.5|2411.25|441
1735162500000|2024-12-25 21:35:00|2437.13|2416.63|2445.85|2425.35|2446.78|2426.28|2437.1|2416.6|409
1735162800000|2024-12-25 21:40:00|2446.05|2425.55|2441|2420.5|2446.2|2425.7|2440.95|2420.45|345
1735163100000|2024-12-25 21:45:00|2441.15|2420.65|2440.75|2420.25|2445.95|2425.5|2437.5|2419.05|404
1735163400000|2024-12-25 21:50:00|2441.25|2420.75|2446.95|2426.45|2451.53|2431.03|2441.25|2420.75|321
1735163700000|2024-12-25 21:55:00|2446.98|2426.48|2444.55|2424.05|2446.98|2426.48|2443.83|2423.33|315
1735164000000|2024-12-25 22:00:00|2444.58|2424.08|2445.13|2424.63|2449.1|2428.6|2441.6|2421.1|446
1735164300000|2024-12-25 22:05:00|2445.15|2424.65|2446.4|2434.9|2450.23|2435.78|2444.33|2424.65|399
1735164600000|2024-12-25 22:10:00|2446.43|2434.93|2433.78|2422.28|2447.45|2435.95|2431.38|2419.88|430
1735164900000|2024-12-25 22:15:00|2433.75|2422.25|2434.73|2423.23|2439.55|2428.05|2431.73|2420.23|424
1735165200000|2024-12-25 22:20:00|2434.75|2423.25|2444.33|2432.83|2444.63|2433.13|2434.75|2423.25|320
1735165500000|2024-12-25 22:25:00|2444.35|2432.85|2443.28|2431.78|2445.43|2433.93|2443.18|2431.68|108
1735165800000|2024-12-25 22:30:00|2443.38|2431.88|2452.05|2440.55|2454.38|2442.88|2443.38|2431.88|438
1735166100000|2024-12-25 22:35:00|2452.03|2440.53|2449.18|2437.68|2454.4|2442.9|2448.03|2436.53|255
1735166400000|2024-12-25 22:40:00|2449.15|2437.65|2449.08|2437.58|2453.13|2441.63|2447.93|2436.43|285
1735166700000|2024-12-25 22:45:00|2449.33|2437.83|2452.18|2440.68|2452.25|2440.75|2449.33|2437.83|114
1735167000000|2024-12-25 22:50:00|2452.23|2440.73|2445.05|2433.55|2452.55|2441.05|2444.78|2433.28|200
1735167300000|2024-12-25 22:55:00|2444.8|2433.3|2438.18|2426.68|2444.8|2433.3|2437.78|2426.28|171
1735170900000|2024-12-25 23:55:00|2444.05|2432.55|2446.95|2435.45|2450.95|2439.45|2444|2432.5|212
1735171200000|2024-12-26 00:00:00|2446.84|2435.34|2463.37|2451.87|2464.1|2452.6|2444.19|2432.69|413
1735171500000|2024-12-26 00:05:00|2463.48|2451.98|2468.76|2457.26|2468.76|2457.26|2455.6|2444.1|592
1735171800000|2024-12-26 00:10:00|2468.61|2457.11|2460.12|2448.62|2468.76|2457.26|2460.11|2448.61|559
1735172100000|2024-12-26 00:15:00|2460.15|2448.65|2468.51|2457.01|2472.15|2460.65|2459.07|2447.57|475
1735172400000|2024-12-26 00:20:00|2468.34|2456.84|2453.07|2441.57|2469.24|2457.74|2450.71|2439.21|482
1735172700000|2024-12-26 00:25:00|2453.32|2441.82|2443.01|2431.51|2455.18|2443.68|2442.83|2431.33|289
1735173000000|2024-12-26 00:30:00|2443|2431.5|2434.52|2423.02|2443|2431.5|2433.9|2422.4|309
1735173300000|2024-12-26 00:35:00|2434.39|2422.89|2426.44|2414.94|2434.51|2423.01|2423.84|2412.34|423
1735173600000|2024-12-26 00:40:00|2426.23|2414.73|2428.7|2417.2|2431.09|2419.59|2423.24|2411.74|408
1735173900000|2024-12-26 00:45:00|2428.23|2416.73|2423.24|2411.74|2438.91|2427.41|2423.24|2411.74|495
1735174200000|2024-12-26 00:50:00|2422.99|2411.49|2420.37|2408.87|2423.24|2411.74|2420.37|2408.87|472
1735174500000|2024-12-26 00:55:00|2420.3|2408.8|2423.45|2411.95|2424.24|2412.74|2416.98|2405.48|270
1735174800000|2024-12-26 01:00:00|2423.42|2411.92|2432.71|2421.21|2437.45|2425.95|2423.08|2411.58|491
1735175100000|2024-12-26 01:05:00|2432.86|2421.36|2427.75|2416.25|2434.79|2423.29|2427.48|2415.98|631
1735175400000|2024-12-26 01:10:00|2427.74|2416.24|2417.17|2405.67|2428.13|2416.63|2417.04|2405.54|371
1735175700000|2024-12-26 01:15:00|2417.28|2405.78|2422.57|2411.07|2425.11|2413.61|2416.84|2405.34|432
1735176000000|2024-12-26 01:20:00|2422.59|2411.09|2426.36|2414.86|2427.42|2415.92|2418.11|2406.61|259
1735176300000|2024-12-26 01:25:00|2426.37|2414.87|2424.49|2412.99|2427.22|2415.72|2421.93|2410.43|542
1735176600000|2024-12-26 01:30:00|2424.61|2413.11|2413.89|2402.39|2425.12|2413.62|2413.89|2402.39|368
1735176900000|2024-12-26 01:35:00|2413.74|2402.24|2410.99|2399.49|2414.63|2403.13|2410.99|2399.49|222
1735177200000|2024-12-26 01:40:00|2411.03|2399.53|2407.66|2396.16|2411.3|2399.8|2406.91|2395.41|328
1735177500000|2024-12-26 01:45:00|2407.87|2396.37|2412.69|2401.19|2418.39|2406.89|2407.42|2395.92|413
1735177800000|2024-12-26 01:50:00|2412.76|2401.26|2415.87|2404.37|2417.15|2405.65|2412.64|2401.14|211
1735178100000|2024-12-26 01:55:00|2415.81|2404.31|2410.71|2399.21|2418.25|2406.75|2409.58|2398.08|601
1735178400000|2024-12-26 02:00:00|2410.83|2399.33|2408.51|2397.01|2410.88|2399.38|2400.11|2388.61|420
1735178700000|2024-12-26 02:05:00|2408.66|2397.16|2407.66|2396.16|2412.59|2401.09|2405.23|2393.73|485
1735179000000|2024-12-26 02:10:00|2407.65|2396.15|2415.35|2403.85|2415.35|2403.85|2406.93|2395.43|276
1735179300000|2024-12-26 02:15:00|2415.32|2403.82|2425.3|2413.8|2425.3|2413.8|2413.07|2401.57|320
1735179600000|2024-12-26 02:20:00|2425.31|2413.81|2431.41|2419.91|2432.66|2421.16|2425.31|2413.81|658
1735179900000|2024-12-26 02:25:00|2431.23|2419.73|2426.6|2415.1|2432.11|2420.61|2425.88|2414.38|712
1735180200000|2024-12-26 02:30:00|2426.45|2414.95|2428.58|2417.08|2432.04|2420.54|2425.9|2414.4|391
1735180500000|2024-12-26 02:35:00|2428.7|2417.2|2421.47|2409.97|2428.7|2417.2|2419.99|2408.49|587
1735180800000|2024-12-26 02:40:00|2421.42|2409.92|2420.07|2408.57|2421.82|2410.32|2419.22|2407.72|431
1735181100000|2024-12-26 02:45:00|2420.1|2408.6|2409.15|2397.65|2420.1|2408.6|2408.81|2397.31|509
1735181400000|2024-12-26 02:50:00|2409.21|2397.71|2407.08|2395.58|2416.59|2405.09|2406.91|2395.41|541
1735181700000|2024-12-26 02:55:00|2407.19|2395.69|2405.69|2394.19|2408.98|2397.48|2404.08|2392.58|652
1735182000000|2024-12-26 03:00:00|2405.64|2394.14|2404.68|2393.18|2413.01|2401.51|2400.81|2389.31|620
1735182300000|2024-12-26 03:05:00|2404.74|2393.24|2401.72|2390.22|2407.8|2396.3|2401.22|2389.72|630
1735182600000|2024-12-26 03:10:00|2401.76|2390.26|2396.71|2385.21|2404.58|2393.08|2392.03|2380.53|429
1735182900000|2024-12-26 03:15:00|2396.7|2385.2|2395.73|2384.23|2397.6|2386.1|2388.71|2377.21|473
1735183200000|2024-12-26 03:20:00|2396.32|2384.82|2399.57|2388.07|2401.71|2390.21|2396.03|2384.53|407
1735183500000|2024-12-26 03:25:00|2399.56|2388.06|2405.32|2393.82|2408.43|2396.93|2398.62|2387.12|352
1735183800000|2024-12-26 03:30:00|2404.66|2393.16|2407.42|2395.92|2409.64|2398.14|2403.18|2391.68|297
1735184100000|2024-12-26 03:35:00|2407.51|2396.01|2408.06|2396.56|2411.17|2399.67|2406.93|2395.43|464
1735184400000|2024-12-26 03:40:00|2408.07|2396.57|2402.56|2391.06|2409.36|2397.86|2397.69|2386.19|416
1735184700000|2024-12-26 03:45:00|2402.55|2391.05|2405.91|2394.41|2405.91|2394.41|2391.97|2380.47|544
1735185000000|2024-12-26 03:50:00|2406.31|2394.81|2398.92|2387.42|2406.75|2395.25|2398.59|2387.09|419
1735185300000|2024-12-26 03:55:00|2398.99|2387.49|2397.5|2386|2401.63|2390.13|2396.39|2384.89|426
1735185600000|2024-12-26 04:00:00|2397.23|2385.73|2385.8|2374.3|2397.23|2385.73|2385.8|2374.3|453
1735185900000|2024-12-26 04:05:00|2385.93|2374.43|2381.32|2369.82|2386.82|2375.32|2371.25|2359.75|621
1735186200000|2024-12-26 04:10:00|2381.3|2369.8|2382.06|2370.56|2383.51|2372.01|2378.18|2366.68|558
1735186500000|2024-12-26 04:15:00|2382.43|2370.93|2381.61|2370.11|2384.7|2373.2|2377.43|2365.93|573
1735186800000|2024-12-26 04:20:00|2381.49|2369.99|2386.42|2374.92|2388.15|2376.65|2380.84|2369.34|510
1735187100000|2024-12-26 04:25:00|2386.3|2374.8|2384.08|2372.58|2389.14|2377.64|2383.11|2371.61|420
1735187400000|2024-12-26 04:30:00|2384.22|2372.72|2377.63|2366.13|2387.21|2375.71|2377.63|2366.13|409
1735187700000|2024-12-26 04:35:00|2377.74|2366.24|2379.87|2368.37|2382.13|2370.63|2376.17|2364.67|534
1735188000000|2024-12-26 04:40:00|2379.93|2368.43|2383.16|2371.66|2383.16|2371.66|2379.93|2368.43|200
1735188300000|2024-12-26 04:45:00|2383.09|2371.59|2375.68|2364.18|2383.82|2372.32|2375.54|2364.04|520
1735188600000|2024-12-26 04:50:00|2375.64|2364.14|2381.94|2370.44|2381.99|2370.49|2375.2|2363.7|474
1735188900000|2024-12-26 04:55:00|2381.97|2370.47|2379.33|2367.83|2381.97|2370.47|2376.76|2365.26|319
1735189200000|2024-12-26 05:00:00|2379.44|2367.94|2382.76|2371.26|2383.85|2372.35|2378.56|2367.06|359
1735189500000|2024-12-26 05:05:00|2383.07|2371.57|2372.35|2360.85|2383.07|2371.57|2371.55|2360.05|534
1735189800000|2024-12-26 05:10:00|2372.37|2360.87|2371.25|2359.75|2373.73|2362.23|2368.1|2356.6|667
1735190100000|2024-12-26 05:15:00|2371.5|2360|2376.6|2365.1|2377.3|2365.8|2371.11|2359.61|391
1735190400000|2024-12-26 05:20:00|2376.48|2364.98|2373.07|2361.57|2377.62|2366.12|2372.07|2360.57|560
1735190700000|2024-12-26 05:25:00|2373.06|2361.56|2366.71|2355.21|2373.49|2361.99|2366.55|2355.05|498
1735191000000|2024-12-26 05:30:00|2366.65|2355.15|2366.38|2354.88|2371.27|2359.77|2365.17|2353.67|239
1735191300000|2024-12-26 05:35:00|2366.42|2354.92|2367.29|2355.79|2370.38|2358.88|2366.42|2354.92|313
1735191600000|2024-12-26 05:40:00|2367.28|2355.78|2368.72|2357.22|2369.71|2358.21|2366.06|2354.56|473
1735191900000|2024-12-26 05:45:00|2368.78|2357.28|2368.3|2356.8|2370.22|2358.72|2365.98|2354.48|340
1735192200000|2024-12-26 05:50:00|2368.29|2356.79|2374.48|2362.98|2376.69|2365.19|2367.15|2355.65|246
1735192500000|2024-12-26 05:55:00|2374.21|2362.71|2374.25|2362.75|2374.9|2363.4|2369.27|2357.77|422
1735192800000|2024-12-26 06:00:00|2373.28|2361.78|2365.65|2354.15|2373.28|2361.78|2365.17|2353.67|603
1735193100000|2024-12-26 06:05:00|2365.83|2354.33|2369.17|2357.67|2371.44|2359.94|2365.28|2353.78|522
1735193400000|2024-12-26 06:10:00|2369.18|2357.68|2369.2|2357.7|2369.56|2358.06|2367.79|2356.29|290
1735193700000|2024-12-26 06:15:00|2369.21|2357.71|2367.61|2356.11|2371.44|2359.94|2366.46|2354.96|352
1735194000000|2024-12-26 06:20:00|2367.58|2356.08|2366.62|2355.12|2367.64|2356.14|2364.41|2352.91|124
1735194300000|2024-12-26 06:25:00|2366.51|2355.01|2366.23|2354.73|2367.37|2355.87|2364.42|2352.92|439
1735194600000|2024-12-26 06:30:00|2366.11|2354.61|2354.35|2342.85|2366.23|2354.73|2352.87|2341.37|213
1735194900000|2024-12-26 06:35:00|2354.3|2342.8|2357.43|2345.93|2357.43|2345.93|2352.87|2341.37|245
1735195200000|2024-12-26 06:40:00|2357.35|2345.85|2357.85|2346.35|2359.31|2347.81|2354.69|2343.19|433
1735195500000|2024-12-26 06:45:00|2357.75|2346.25|2359.63|2348.13|2363.31|2351.81|2356.95|2345.45|357
1735195800000|2024-12-26 06:50:00|2359.36|2347.86|2358.83|2347.33|2365.3|2353.8|2358.54|2347.04|453
1735196100000|2024-12-26 06:55:00|2358.86|2347.36|2360.17|2348.67|2361.35|2349.85|2358.21|2346.71|319
1735196400000|2024-12-26 07:00:00|2360.02|2348.52|2353.25|2341.75|2360.05|2348.55|2352.87|2341.37|402
1735196700000|2024-12-26 07:05:00|2353.35|2341.85|2360.02|2348.52|2360.02|2348.52|2352.87|2341.37|264
1735197000000|2024-12-26 07:10:00|2360.55|2349.05|2363.41|2351.91|2365.29|2353.79|2360.55|2349.05|271
1735197300000|2024-12-26 07:15:00|2363.4|2351.9|2357.91|2346.41|2363.5|2352|2356.52|2345.02|440
1735197600000|2024-12-26 07:20:00|2357.97|2346.47|2357.97|2346.47|2359.04|2347.54|2353.13|2341.63|538
1735197900000|2024-12-26 07:25:00|2357.91|2346.41|2355.73|2344.23|2358.46|2346.96|2354.96|2343.46|296
1735198200000|2024-12-26 07:30:00|2355.76|2344.26|2342.36|2330.86|2355.86|2344.36|2341.25|2329.75|570
1735198500000|2024-12-26 07:35:00|2342.55|2331.05|2351.27|2339.77|2351.27|2339.77|2340.64|2329.14|349
1735198800000|2024-12-26 07:40:00|2351.23|2339.73|2350.22|2338.72|2352.67|2341.17|2348.16|2336.66|389
1735199100000|2024-12-26 07:45:00|2350.24|2338.74|2350.15|2338.65|2352.21|2340.71|2344.39|2332.89|452
1735199400000|2024-12-26 07:50:00|2350.27|2338.77|2351.12|2339.62|2352.44|2340.94|2349.3|2337.8|379
1735199700000|2024-12-26 07:55:00|2351.13|2339.63|2345.6|2334.1|2351.74|2340.24|2344.05|2332.55|602
1735200000000|2024-12-26 08:00:00|2345.61|2334.11|2337.72|2326.22|2347.89|2336.39|2337.72|2326.22|534
1735200300000|2024-12-26 08:05:00|2337.74|2326.24|2323.98|2312.48|2337.77|2326.27|2323.98|2312.48|533
1735200600000|2024-12-26 08:10:00|2323.62|2312.12|2321.47|2309.97|2330.98|2319.48|2321.47|2309.97|564
1735200900000|2024-12-26 08:15:00|2321.46|2309.96|2313.18|2301.68|2323.16|2311.66|2313.18|2301.68|486
1735201200000|2024-12-26 08:20:00|2312.05|2300.55|2298.3|2286.8|2315.45|2303.95|2296.04|2284.54|554
1735201500000|2024-12-26 08:25:00|2298.99|2287.49|2293.6|2282.1|2303.6|2292.1|2292.34|2280.84|696
1735201800000|2024-12-26 08:30:00|2293.94|2282.44|2301.43|2289.93|2304.46|2292.96|2293.12|2281.62|602
1735202100000|2024-12-26 08:35:00|2301.55|2290.05|2284.29|2272.79|2301.78|2290.28|2284.29|2272.79|577
1735202400000|2024-12-26 08:40:00|2283.82|2272.32|2302.05|2290.55|2302.61|2291.11|2283.35|2271.85|613
1735202700000|2024-12-26 08:45:00|2301.99|2290.49|2302.61|2291.11|2302.61|2291.11|2294.42|2282.92|411
1735203000000|2024-12-26 08:50:00|2302.95|2291.45|2311.89|2300.39|2315.2|2303.7|2301.69|2290.19|460
1735203300000|2024-12-26 08:55:00|2312.13|2300.63|2301.43|2289.93|2312.17|2300.67|2301.43|2289.93|374
1735203600000|2024-12-26 09:00:00|2300.31|2288.81|2304.53|2293.03|2305.51|2294.01|2295.41|2283.91|389
1735203900000|2024-12-26 09:05:00|2304.54|2293.04|2308.89|2297.39|2311.58|2300.08|2304.15|2292.65|545
1735204200000|2024-12-26 09:10:00|2309.06|2297.56|2308.3|2296.8|2309.95|2298.45|2304.52|2293.02|432
1735204500000|2024-12-26 09:15:00|2308.24|2296.74|2296.74|2285.24|2308.24|2296.74|2295.42|2283.92|617
1735204800000|2024-12-26 09:20:00|2296.52|2285.02|2300.06|2288.56|2300.06|2288.56|2294.42|2282.92|464
1735205100000|2024-12-26 09:25:00|2299.76|2288.26|2303.25|2291.75|2303.25|2291.75|2299.2|2287.7|226
1735205400000|2024-12-26 09:30:00|2303.33|2291.83|2300.67|2289.17|2303.43|2291.93|2299.43|2287.93|418
1735205700000|2024-12-26 09:35:00|2300.85|2289.35|2302.93|2291.43|2305.3|2293.8|2300.75|2289.25|449
1735206000000|2024-12-26 09:40:00|2302.62|2291.12|2301.29|2289.79|2302.93|2291.43|2300.75|2289.25|243
1735206300000|2024-12-26 09:45:00|2301.26|2289.76|2299.96|2288.46|2301.26|2289.76|2299.2|2287.7|245
1735206600000|2024-12-26 09:50:00|2299.98|2288.48|2298.51|2287.01|2300.26|2288.76|2296.52|2285.02|281
1735206900000|2024-12-26 09:55:00|2298.48|2286.98|2297.38|2285.88|2298.89|2287.39|2297.3|2285.8|414
1735207200000|2024-12-26 10:00:00|2297.39|2285.89|2290.24|2278.74|2297.39|2285.89|2289.99|2278.49|489
1735207500000|2024-12-26 10:05:00|2290.26|2278.76|2287.81|2276.31|2291.08|2279.58|2286.59|2275.09|501
1735207800000|2024-12-26 10:10:00|2287.84|2276.34|2289.39|2277.89|2289.39|2277.89|2287.84|2276.34|414
1735208100000|2024-12-26 10:15:00|2289.35|2277.85|2287.76|2276.26|2290.44|2278.94|2287.75|2276.25|367
1735208400000|2024-12-26 10:20:00|2287.75|2276.25|2295.05|2283.55|2295.53|2284.03|2284.75|2273.25|343
1735208700000|2024-12-26 10:25:00|2295.02|2283.52|2301.05|2289.55|2303.53|2292.03|2294.79|2283.29|538
1735209000000|2024-12-26 10:30:00|2300.58|2289.08|2293.78|2282.28|2302.29|2290.79|2293.75|2282.25|594
1735209300000|2024-12-26 10:35:00|2293.77|2282.27|2292.68|2281.18|2294.3|2282.8|2290.62|2279.12|486
1735209600000|2024-12-26 10:40:00|2292.94|2281.44|2295.74|2284.24|2297.59|2286.09|2292.94|2281.44|481
1735209900000|2024-12-26 10:45:00|2295.73|2284.23|2303.45|2291.95|2303.45|2291.95|2294.01|2282.51|454
1735210200000|2024-12-26 10:50:00|2303.47|2291.97|2299.47|2287.97|2305.17|2293.67|2298.97|2287.47|454
1735210500000|2024-12-26 10:55:00|2299.61|2288.11|2301.47|2289.97|2301.94|2290.44|2299.09|2287.59|205
1735210800000|2024-12-26 11:00:00|2301.39|2289.89|2302.45|2290.95|2303.58|2292.08|2300.39|2288.89|237
1735211100000|2024-12-26 11:05:00|2303.13|2291.63|2308.95|2297.45|2309.66|2298.16|2303.13|2291.63|185
1735211400000|2024-12-26 11:10:00|2307.8|2296.3|2304.37|2292.87|2308.15|2296.65|2303.95|2292.45|460
1735211700000|2024-12-26 11:15:00|2304.25|2292.75|2307.41|2295.91|2307.92|2296.42|2301.77|2290.27|374
1735212000000|2024-12-26 11:20:00|2307.36|2295.86|2304.99|2293.49|2307.36|2295.86|2304.79|2293.29|339
1735212300000|2024-12-26 11:25:00|2305.26|2293.76|2307.95|2296.45|2307.95|2296.45|2305.26|2293.76|67
1735212600000|2024-12-26 11:30:00|2308.13|2296.63|2314.19|2302.69|2314.19|2302.69|2308.13|2296.63|278
1735212900000|2024-12-26 11:35:00|2313.99|2302.49|2321.63|2310.13|2321.63|2310.13|2312.86|2301.36|185
1735213200000|2024-12-26 11:40:00|2320.24|2308.74|2310.44|2298.94|2320.24|2308.74|2310.22|2298.72|615
1735213500000|2024-12-26 11:45:00|2310.38|2298.88|2310.47|2298.97|2311.29|2299.79|2308.9|2297.4|213
1735213800000|2024-12-26 11:50:00|2310.89|2299.39|2308.84|2297.34|2312.2|2300.7|2306.69|2295.19|372
1735214100000|2024-12-26 11:55:00|2308.82|2297.32|2307.58|2296.08|2308.88|2297.38|2306.22|2294.72|453
1735214400000|2024-12-26 12:00:00|2307.54|2296.04|2298.59|2287.09|2308.71|2297.21|2298.59|2287.09|252
1735214700000|2024-12-26 12:05:00|2298.65|2287.15|2302.09|2290.59|2303.05|2291.55|2298.65|2287.15|236
1735215000000|2024-12-26 12:10:00|2302.15|2290.65|2311.01|2299.51|2314.51|2303.01|2302.03|2290.53|343
1735215300000|2024-12-26 12:15:00|2311.07|2299.57|2311.45|2299.95|2311.58|2300.08|2305.22|2293.72|486
1735215600000|2024-12-26 12:20:00|2311.54|2300.04|2312.84|2301.34|2314.91|2303.41|2308.96|2297.46|539
1735215900000|2024-12-26 12:25:00|2312.86|2301.36|2317.13|2305.63|2318.8|2307.3|2312.36|2300.86|499
1735216200000|2024-12-26 12:30:00|2317.12|2305.62|2307.34|2295.84|2317.12|2305.62|2306.68|2295.18|598
1735216500000|2024-12-26 12:35:00|2307.43|2295.93|2308.21|2296.71|2308.72|2297.22|2303.16|2291.66|564
1735216800000|2024-12-26 12:40:00|2308.2|2296.7|2306.52|2295.02|2308.21|2296.71|2305.08|2293.58|271
1735217100000|2024-12-26 12:45:00|2306.51|2295.01|2306.31|2294.81|2308.47|2296.97|2302.27|2290.77|450
1735217400000|2024-12-26 12:50:00|2306.49|2294.99|2303.79|2292.29|2307.24|2295.74|2303.79|2292.29|378
1735217700000|2024-12-26 12:55:00|2303.76|2292.26|2296.66|2285.16|2303.76|2292.26|2296.66|2285.16|167
1735218000000|2024-12-26 13:00:00|2297.08|2285.58|2296.36|2284.86|2297.89|2286.39|2293.92|2282.42|372
1735218300000|2024-12-26 13:05:00|2296.51|2285.01|2291.19|2279.69|2296.61|2285.11|2284.39|2272.89|503
1735218600000|2024-12-26 13:10:00|2291.11|2279.61|2292.5|2281|2292.57|2281.07|2286.52|2275.02|528
1735218900000|2024-12-26 13:15:00|2292.47|2280.97|2291.37|2279.87|2297.55|2286.05|2291.19|2279.69|357
1735219200000|2024-12-26 13:20:00|2291.55|2280.05|2294.76|2283.26|2294.76|2283.26|2288.98|2277.48|255
1735219500000|2024-12-26 13:25:00|2295.15|2283.65|2290.92|2279.42|2297.26|2285.76|2289.58|2278.08|435
1735219800000|2024-12-26 13:30:00|2290.8|2279.3|2280.05|2268.55|2292.33|2280.83|2279.49|2267.99|562
1735220100000|2024-12-26 13:35:00|2280.31|2268.81|2280.4|2268.9|2280.4|2268.9|2271.84|2260.34|410
1735220400000|2024-12-26 13:40:00|2280.92|2269.42|2280.9|2269.4|2283.36|2271.86|2277.9|2266.4|417
1735220700000|2024-12-26 13:45:00|2280.83|2269.33|2275.65|2264.15|2280.86|2269.36|2273.3|2261.8|428
1735221000000|2024-12-26 13:50:00|2275.41|2263.91|2290.9|2279.4|2290.9|2279.4|2274.26|2262.76|192
1735221300000|2024-12-26 13:55:00|2290.31|2278.81|2292.58|2281.08|2295.86|2284.36|2288.57|2277.07|249
1735221600000|2024-12-26 14:00:00|2292.31|2280.81|2293.49|2281.99|2297.94|2286.44|2289.87|2278.37|324
1735221900000|2024-12-26 14:05:00|2293.52|2282.02|2295.75|2284.25|2299.53|2288.03|2290.4|2278.9|358
1735222200000|2024-12-26 14:10:00|2295.71|2284.21|2313.08|2301.58|2313.08|2301.58|2295.71|2284.21|409
1735222500000|2024-12-26 14:15:00|2313.02|2301.52|2303.11|2291.61|2313.03|2301.53|2300.97|2289.47|508
1735222800000|2024-12-26 14:20:00|2303.23|2291.73|2302.05|2290.55|2305.07|2293.57|2299.6|2288.1|610
1735223100000|2024-12-26 14:25:00|2302.1|2290.6|2298.99|2287.49|2303.85|2292.35|2296.83|2285.33|440
1735223400000|2024-12-26 14:30:00|2297.72|2286.22|2280.49|2268.99|2297.72|2286.22|2280.49|2268.99|472
1735223700000|2024-12-26 14:35:00|2280.55|2269.05|2281.93|2270.43|2286.99|2275.49|2275.15|2263.65|396
1735224000000|2024-12-26 14:40:00|2281.8|2270.3|2287.54|2276.04|2295.54|2284.04|2280.12|2268.62|428
1735224300000|2024-12-26 14:45:00|2287.52|2276.02|2287.38|2275.88|2293.62|2282.12|2278.98|2267.48|530
1735224600000|2024-12-26 14:50:00|2285.16|2273.66|2284.04|2272.54|2285.16|2273.66|2279.1|2267.6|558
1735224900000|2024-12-26 14:55:00|2284.2|2272.7|2286.88|2275.38|2287.33|2275.83|2282.63|2271.13|392
1735225200000|2024-12-26 15:00:00|2286.87|2275.37|2284.22|2272.72|2289.06|2277.56|2278.05|2266.55|556
1735225500000|2024-12-26 15:05:00|2284.17|2272.67|2284.77|2273.27|2294.11|2282.61|2282.53|2271.03|464
1735225800000|2024-12-26 15:10:00|2284.79|2273.29|2287.95|2276.45|2288.39|2276.89|2280.09|2268.59|524
1735226100000|2024-12-26 15:15:00|2287.9|2276.4|2292.3|2280.8|2293.4|2281.9|2286.97|2275.47|376
1735226400000|2024-12-26 15:20:00|2292.26|2280.76|2303.19|2291.69|2303.75|2292.25|2290.27|2278.77|330
1735226700000|2024-12-26 15:25:00|2303.11|2291.61|2297.75|2286.25|2303.86|2292.36|2297.75|2286.25|320
1735227000000|2024-12-26 15:30:00|2297.97|2286.47|2290.09|2278.59|2300.93|2289.43|2290.02|2278.52|438
1735227300000|2024-12-26 15:35:00|2290.08|2278.58|2288.11|2276.61|2290.4|2278.9|2284.76|2273.26|506
1735227600000|2024-12-26 15:40:00|2287.96|2276.46|2281.6|2270.1|2289.49|2277.99|2281.6|2270.1|265
1735227900000|2024-12-26 15:45:00|2281.25|2269.75|2286.44|2274.94|2288.37|2276.87|2275.77|2264.27|485
1735228200000|2024-12-26 15:50:00|2286.45|2274.95|2280.98|2269.48|2290.42|2278.92|2280.98|2269.48|555
1735228500000|2024-12-26 15:55:00|2281.09|2269.59|2278.37|2266.87|2286.99|2275.49|2277.72|2266.22|520
1735228800000|2024-12-26 16:00:00|2278.38|2266.88|2286.35|2274.85|2287.4|2275.9|2276.4|2264.9|411
1735229100000|2024-12-26 16:05:00|2286.18|2274.68|2285.42|2273.92|2287.4|2275.9|2278.75|2267.25|396
1735229400000|2024-12-26 16:10:00|2285.46|2273.96|2293.18|2281.68|2294.52|2283.02|2285.46|2273.96|292
1735229700000|2024-12-26 16:15:00|2293.24|2281.74|2295.28|2283.78|2297.26|2285.76|2288.99|2277.49|482
1735230000000|2024-12-26 16:20:00|2295.56|2284.06|2284.56|2273.06|2297.08|2285.58|2283.79|2272.29|614
1735230300000|2024-12-26 16:25:00|2284.34|2272.84|2278.79|2267.29|2284.91|2273.41|2277.52|2266.02|594
1735230600000|2024-12-26 16:30:00|2278.55|2267.05|2282.92|2271.42|2284.62|2273.12|2277.52|2266.02|284
1735230900000|2024-12-26 16:35:00|2283.1|2271.6|2280.48|2268.98|2285.39|2273.89|2279.38|2267.88|346
1735231200000|2024-12-26 16:40:00|2280.92|2269.42|2305.32|2293.82|2307.19|2295.69|2280.92|2269.42|419
1735231500000|2024-12-26 16:45:00|2305.24|2293.74|2304.36|2292.86|2305.24|2293.74|2298.42|2286.92|515
1735231800000|2024-12-26 16:50:00|2304.35|2292.85|2303.81|2292.31|2307|2295.5|2298.66|2287.16|602
1735232100000|2024-12-26 16:55:00|2303.93|2292.43|2306.54|2295.04|2312.29|2300.79|2303.55|2292.05|457
1735232400000|2024-12-26 17:00:00|2306.37|2294.87|2304.02|2292.52|2309.88|2298.38|2303.65|2292.15|341
1735232700000|2024-12-26 17:05:00|2303.86|2292.36|2299.25|2287.75|2303.93|2292.43|2296.45|2284.95|542
1735233000000|2024-12-26 17:10:00|2299.36|2287.86|2306.59|2295.09|2308.53|2297.03|2299.36|2287.86|457
1735233300000|2024-12-26 17:15:00|2306.54|2295.04|2302.95|2291.45|2307.37|2295.87|2298.93|2287.43|551
1735233600000|2024-12-26 17:20:00|2302.24|2290.74|2289.08|2277.58|2302.24|2290.74|2288.2|2276.7|554
1735233900000|2024-12-26 17:25:00|2288.79|2277.29|2280.92|2269.42|2288.88|2277.38|2280.49|2268.99|523
1735234200000|2024-12-26 17:30:00|2281.68|2270.18|2267.83|2256.33|2282.09|2270.59|2263.75|2252.25|444
1735234500000|2024-12-26 17:35:00|2267.72|2256.22|2270.48|2258.98|2276.83|2265.33|2265.15|2253.65|505
1735234800000|2024-12-26 17:40:00|2270.58|2259.08|2280.47|2268.97|2283.58|2272.08|2269.75|2258.25|392
1735235100000|2024-12-26 17:45:00|2280.5|2269|2278.36|2266.86|2287.58|2276.08|2274.71|2263.21|605
1735235400000|2024-12-26 17:50:00|2278.54|2267.04|2280.31|2268.81|2281.56|2270.06|2270.6|2259.1|591
1735235700000|2024-12-26 17:55:00|2280.16|2268.66|2273.74|2262.24|2280.27|2268.77|2272.95|2261.45|554
1735236000000|2024-12-26 18:00:00|2273.75|2262.25|2270.12|2258.62|2276.6|2265.1|2265.75|2254.25|504
1735236300000|2024-12-26 18:05:00|2270.23|2258.73|2272.7|2261.2|2274.15|2262.65|2263.97|2252.47|470
1735236600000|2024-12-26 18:10:00|2272.76|2261.26|2275.52|2264.02|2277.68|2266.18|2268.85|2257.35|383
1735236900000|2024-12-26 18:15:00|2275.53|2264.03|2281.67|2270.17|2283.03|2271.53|2275.21|2263.71|248
1735237200000|2024-12-26 18:20:00|2281.73|2270.23|2281.42|2269.92|2285.26|2273.76|2279.14|2267.64|474
1735237500000|2024-12-26 18:25:00|2280.87|2269.37|2285.45|2273.95|2286.5|2275|2280.24|2268.74|60
1735237800000|2024-12-26 18:30:00|2285.87|2274.37|2282.42|2270.92|2288.11|2276.61|2280.11|2268.61|266
1735238100000|2024-12-26 18:35:00|2282.45|2270.95|2280.96|2269.46|2284.35|2272.85|2279.29|2267.79|468
1735238400000|2024-12-26 18:40:00|2280.45|2268.95|2284.18|2272.68|2284.54|2273.04|2278.81|2267.31|342
1735238700000|2024-12-26 18:45:00|2284.17|2272.67|2282.25|2270.75|2286.67|2275.17|2281.95|2270.45|172
1735239000000|2024-12-26 18:50:00|2282.26|2270.76|2283.75|2272.25|2284.13|2272.63|2279.8|2268.3|344
1735239300000|2024-12-26 18:55:00|2283.86|2272.36|2281.6|2270.1|2284.41|2272.91|2280.12|2268.62|213
1735239600000|2024-12-26 19:00:00|2281.46|2269.96|2275.65|2264.15|2281.6|2270.1|2274.03|2262.53|454
1735239900000|2024-12-26 19:05:00|2275.64|2264.14|2274.89|2263.39|2278.16|2266.66|2268.46|2256.96|390
1735240200000|2024-12-26 19:10:00|2274.83|2263.33|2275.54|2264.04|2275.54|2264.04|2272.75|2261.25|378
1735240500000|2024-12-26 19:15:00|2275.52|2264.02|2274.66|2263.16|2276.41|2264.91|2272.78|2261.28|93
1735240800000|2024-12-26 19:20:00|2273.71|2262.21|2268.6|2257.1|2273.8|2262.3|2266.3|2254.8|298
1735241100000|2024-12-26 19:25:00|2268.56|2257.06|2273.38|2261.88|2273.38|2261.88|2267.97|2256.47|53
1735241400000|2024-12-26 19:30:00|2272.05|2260.55|2266.41|2254.91|2272.05|2260.55|2266.41|2254.91|424
1735241700000|2024-12-26 19:35:00|2266.26|2254.76|2264.02|2252.52|2266.41|2254.91|2262.02|2250.52|358
1735242000000|2024-12-26 19:40:00|2263.97|2252.47|2273.88|2262.38|2276.07|2264.57|2263.05|2251.55|362
1735242300000|2024-12-26 19:45:00|2273.97|2262.47|2280.41|2268.91|2281.1|2269.6|2273.97|2262.47|148
1735242600000|2024-12-26 19:50:00|2280.38|2268.88|2279.85|2268.35|2280.74|2269.24|2276.75|2265.25|195
1735242900000|2024-12-26 19:55:00|2279.94|2268.44|2283.97|2272.47|2286.98|2275.48|2279.86|2268.36|249
1735243200000|2024-12-26 20:00:00|2283.86|2272.36|2283.35|2271.85|2283.94|2272.44|2277.3|2265.8|331
1735243500000|2024-12-26 20:05:00|2283.18|2271.68|2283.94|2272.44|2285.65|2274.15|2280.71|2269.21|408
1735243800000|2024-12-26 20:10:00|2284|2272.5|2280.75|2269.25|2284.17|2272.67|2280.75|2269.25|81
1735244100000|2024-12-26 20:15:00|2279.75|2268.25|2270.52|2259.02|2279.75|2268.25|2267.72|2256.22|231
1735244400000|2024-12-26 20:20:00|2270.41|2258.91|2261.4|2249.9|2270.52|2259.02|2261.12|2249.62|248
1735244700000|2024-12-26 20:25:00|2261.3|2249.8|2263.81|2252.31|2264.86|2253.36|2261|2249.5|297
1735245000000|2024-12-26 20:30:00|2263.67|2252.17|2268.38|2256.88|2268.38|2256.88|2263.52|2252.02|93
1735245300000|2024-12-26 20:35:00|2268.44|2256.94|2267.77|2256.27|2270.92|2259.42|2266.8|2255.3|117
1735245600000|2024-12-26 20:40:00|2267.37|2255.87|2268.36|2256.86|2270.73|2259.23|2267|2255.5|250
1735245900000|2024-12-26 20:45:00|2268.25|2256.75|2265.75|2254.25|2271.25|2259.75|2265.75|2254.25|315
1735246200000|2024-12-26 20:50:00|2264.7|2253.2|2259.16|2247.66|2264.7|2253.2|2255.75|2244.25|318
1735246500000|2024-12-26 20:55:00|2259.28|2247.78|2267.11|2255.61|2271.42|2259.92|2258.75|2247.25|421
1735246800000|2024-12-26 21:00:00|2267.17|2255.67|2258.5|2247|2269.24|2257.74|2256.75|2245.25|327
1735247100000|2024-12-26 21:05:00|2258.53|2247.03|2254.38|2242.88|2261.29|2249.79|2251.65|2240.15|437
1735247400000|2024-12-26 21:10:00|2254.29|2242.79|2250.79|2239.29|2254.36|2242.86|2246|2234.5|572
1735247700000|2024-12-26 21:15:00|2250.63|2239.13|2262.17|2250.67|2263.48|2251.98|2249.96|2238.46|297
1735248000000|2024-12-26 21:20:00|2262.16|2250.66|2271.42|2259.92|2271.42|2259.92|2260.99|2249.49|328
1735248300000|2024-12-26 21:25:00|2271.81|2260.31|2273.83|2262.33|2274.87|2263.37|2269.23|2257.73|219
1735248600000|2024-12-26 21:30:00|2273.82|2262.32|2270.17|2258.67|2274.93|2263.43|2265.66|2254.16|320
1735248900000|2024-12-26 21:35:00|2270.21|2258.71|2271.72|2260.22|2272.08|2260.58|2268.19|2256.69|190
1735249200000|2024-12-26 21:40:00|2272.34|2260.84|2276.47|2264.97|2276.97|2265.47|2269.09|2257.59|109
1735249500000|2024-12-26 21:45:00|2276.59|2265.09|2279.04|2267.54|2279.04|2267.54|2273.53|2262.03|289
1735249800000|2024-12-26 21:50:00|2278.93|2267.43|2274.24|2262.74|2279.02|2267.52|2273.31|2261.81|227
1735250100000|2024-12-26 21:55:00|2274.35|2262.85|2273.56|2262.06|2276.61|2265.11|2272.78|2261.28|168
1735250400000|2024-12-26 22:00:00|2273.55|2262.05|2276.77|2265.27|2277.79|2266.29|2273.37|2261.87|280
1735250700000|2024-12-26 22:05:00|2276.76|2265.26|2278.95|2267.45|2280.52|2269.02|2276.07|2264.57|213
1735251000000|2024-12-26 22:10:00|2278.94|2267.44|2280.75|2269.25|2280.75|2269.25|2278|2266.5|157
1735251300000|2024-12-26 22:15:00|2280.87|2269.37|2287.34|2275.84|2287.34|2275.84|2280.87|2269.37|93
1735251600000|2024-12-26 22:20:00|2287.41|2275.91|2291.59|2280.09|2291.59|2280.09|2287.41|2275.91|18
1735251900000|2024-12-26 22:25:00|2290.3|2278.8|2286.14|2274.64|2290.3|2278.8|2285.75|2274.25|116
1735252200000|2024-12-26 22:30:00|2286.1|2274.6|2284.97|2273.47|2286.1|2274.6|2280.91|2269.41|97
1735252500000|2024-12-26 22:35:00|2285.09|2273.59|2283|2271.5|2285.23|2273.73|2282.96|2271.46|24
1735252800000|2024-12-26 22:40:00|2283.06|2271.56|2280.22|2268.72|2283.12|2271.62|2279.81|2268.31|53
1735253100000|2024-12-26 22:45:00|2277.54|2266.04|2277.32|2265.82|2279.59|2268.09|2277.32|2265.82|103
1735253400000|2024-12-26 22:50:00|2277.65|2266.15|2278.36|2266.86|2278.36|2266.86|2277.63|2266.13|42
1735253700000|2024-12-26 22:55:00|2278.4|2266.9|2278.72|2267.22|2283.94|2272.44|2278.4|2266.9|133
1735254000000|2024-12-26 23:00:00|2278.64|2267.14|2264.19|2252.69|2279.53|2268.03|2264.19|2252.69|318
1735254300000|2024-12-26 23:05:00|2264.26|2252.76|2256.34|2244.84|2264.71|2253.21|2256.02|2244.52|265
1735254600000|2024-12-26 23:10:00|2256.45|2244.95|2254.98|2243.48|2258.09|2246.59|2254.98|2243.48|172
1735254900000|2024-12-26 23:15:00|2254.99|2243.49|2262.25|2250.75|2262.25|2250.75|2254.98|2243.48|258
1735255200000|2024-12-26 23:20:00|2262.4|2250.9|2269.42|2257.92|2269.42|2257.92|2262.16|2250.66|136
1735255500000|2024-12-26 23:25:00|2269.66|2258.16|2268.19|2256.69|2271.83|2260.33|2266.52|2255.02|178
1735255800000|2024-12-26 23:30:00|2268.4|2256.9|2269.73|2258.23|2269.89|2258.39|2261.66|2250.16|347
1735256100000|2024-12-26 23:35:00|2269.7|2258.2|2273.05|2261.55|2273.05|2261.55|2269.64|2258.14|173
1735256400000|2024-12-26 23:40:00|2273.03|2261.53|2273.01|2261.51|2273.04|2261.54|2272.43|2260.93|85
1735256700000|2024-12-26 23:45:00|2273.02|2261.52|2272.43|2260.93|2273.02|2261.52|2269.75|2258.25|179
1735257000000|2024-12-26 23:50:00|2272.34|2260.84|2269.04|2257.54|2272.34|2260.84|2265.8|2254.3|366
1735257300000|2024-12-26 23:55:00|2268.91|2257.41|2269.86|2258.36|2270.12|2258.62|2268.38|2256.88|195
1735257600000|2024-12-27 00:00:00|2269.84|2258.34|2277.33|2265.83|2278.58|2267.08|2269.81|2258.31|213
1735257900000|2024-12-27 00:05:00|2277.34|2265.84|2279.17|2267.67|2279.88|2268.38|2277.28|2265.78|132
1735258200000|2024-12-27 00:10:00|2279.16|2267.66|2267.56|2256.06|2279.16|2267.66|2267.31|2255.81|288
1735258500000|2024-12-27 00:15:00|2267.59|2256.09|2261|2249.5|2267.95|2256.45|2260.52|2249.02|439
1735258800000|2024-12-27 00:20:00|2260.94|2249.44|2264.94|2253.44|2266.09|2254.59|2254.71|2243.21|475
1735259100000|2024-12-27 00:25:00|2264.82|2253.32|2270.19|2258.69|2270.19|2258.69|2264.82|2253.32|131
1735259400000|2024-12-27 00:30:00|2270.01|2258.51|2256.37|2244.87|2270.01|2258.51|2256.11|2244.61|396
1735259700000|2024-12-27 00:35:00|2256.43|2244.93|2264.1|2252.6|2264.1|2252.6|2255.94|2244.44|444
1735260000000|2024-12-27 00:40:00|2264.77|2253.27|2271.99|2260.49|2275.68|2264.18|2264.77|2253.27|257
1735260300000|2024-12-27 00:45:00|2272|2260.5|2276.29|2264.79|2276.29|2264.79|2270.06|2258.56|202
1735260600000|2024-12-27 00:50:00|2276.45|2264.95|2276.8|2265.3|2277.18|2265.68|2274.67|2263.17|268
1735260900000|2024-12-27 00:55:00|2276.84|2265.34|2278.84|2267.34|2280.9|2269.4|2273.27|2261.77|305
1735261200000|2024-12-27 01:00:00|2278.83|2267.33|2284.83|2273.33|2286.32|2274.82|2277.7|2266.2|262
1735261500000|2024-12-27 01:05:00|2284.62|2273.12|2283.27|2271.77|2285.44|2273.94|2277.26|2265.76|265
1735261800000|2024-12-27 01:10:00|2281.98|2270.48|2281.25|2269.75|2282.42|2270.92|2280.55|2269.05|281
1735262100000|2024-12-27 01:15:00|2281.26|2269.76|2281.53|2270.03|2287.68|2276.18|2280.6|2269.1|246
1735262400000|2024-12-27 01:20:00|2281.42|2269.92|2282.24|2270.74|2283.46|2271.96|2273.6|2262.1|327
1735262700000|2024-12-27 01:25:00|2282.2|2270.7|2282.59|2271.09|2284.85|2273.35|2281.94|2270.44|251
1735263000000|2024-12-27 01:30:00|2282.63|2271.13|2294.69|2283.19|2295.25|2283.75|2282.63|2271.13|150
1735263300000|2024-12-27 01:35:00|2294.68|2283.18|2304.47|2292.97|2306.42|2294.92|2292.44|2280.94|259
1735263600000|2024-12-27 01:40:00|2304.48|2292.98|2311.43|2299.93|2312.86|2301.36|2303.48|2291.98|341
1735263900000|2024-12-27 01:45:00|2311.38|2299.88|2305.75|2294.25|2313.02|2301.52|2305.7|2294.2|349
1735264200000|2024-12-27 01:50:00|2304.74|2293.24|2298.65|2287.15|2304.74|2293.24|2298.32|2286.82|283
1735264500000|2024-12-27 01:55:00|2298.54|2287.04|2298.28|2286.78|2301.18|2289.68|2296.68|2285.18|472
1735264800000|2024-12-27 02:00:00|2298.25|2286.75|2308.09|2296.59|2308.09|2296.59|2293.89|2282.39|253
1735265100000|2024-12-27 02:05:00|2307.98|2296.48|2322.42|2310.92|2324.72|2313.22|2307.71|2296.21|322
1735265400000|2024-12-27 02:10:00|2322.43|2310.93|2315.08|2303.58|2323.56|2312.06|2314.39|2302.89|324
1735265700000|2024-12-27 02:15:00|2315.09|2303.59|2320.26|2308.76|2320.69|2309.19|2313.95|2302.45|416
1735266000000|2024-12-27 02:20:00|2320.15|2308.65|2322.35|2310.85|2325.26|2313.76|2318.3|2306.8|367
1735266300000|2024-12-27 02:25:00|2322.31|2310.81|2326.27|2314.77|2326.27|2314.77|2316.28|2304.78|372
1735266600000|2024-12-27 02:30:00|2326.17|2314.67|2321.22|2309.72|2328.04|2316.54|2319.25|2307.75|529
1735266900000|2024-12-27 02:35:00|2321.24|2309.74|2315.7|2304.2|2322.71|2311.21|2311.01|2299.51|463
1735267200000|2024-12-27 02:40:00|2315.61|2304.11|2307.19|2295.69|2315.62|2304.12|2305.99|2294.49|525
1735267500000|2024-12-27 02:45:00|2307.09|2295.59|2293.83|2282.33|2307.75|2296.25|2293.83|2282.33|316
1735267800000|2024-12-27 02:50:00|2293.7|2282.2|2295.84|2284.34|2297.61|2286.11|2291.83|2280.33|409
1735268100000|2024-12-27 02:55:00|2295.68|2284.18|2295.74|2284.24|2297.24|2285.74|2292.59|2281.09|247
1735268400000|2024-12-27 03:00:00|2295.53|2284.03|2291.83|2280.33|2300.21|2288.71|2291.83|2280.33|451
1735268700000|2024-12-27 03:05:00|2291.84|2280.34|2291.91|2280.41|2297.71|2286.21|2291.83|2280.33|262
1735269000000|2024-12-27 03:10:00|2291.94|2280.44|2293.79|2282.29|2293.79|2282.29|2291.83|2280.33|212
1735269300000|2024-12-27 03:15:00|2293.78|2282.28|2290.14|2278.64|2293.79|2282.29|2289.13|2277.63|144
1735269600000|2024-12-27 03:20:00|2290.18|2278.68|2294.72|2283.22|2294.72|2283.22|2290.18|2278.68|59
1735269900000|2024-12-27 03:25:00|2294.77|2283.27|2292.05|2280.55|2299.6|2288.1|2289.75|2278.25|220
1735270200000|2024-12-27 03:30:00|2292.1|2280.6|2301.78|2290.28|2301.78|2290.28|2291.91|2280.41|133
1735270500000|2024-12-27 03:35:00|2300.21|2288.71|2303.84|2292.34|2303.84|2292.34|2295.06|2283.56|238
1735270800000|2024-12-27 03:40:00|2303.87|2292.37|2305.9|2294.4|2308.82|2297.32|2303.87|2292.37|293
1735271100000|2024-12-27 03:45:00|2306.05|2294.55|2306.84|2295.34|2311.45|2299.95|2305.93|2294.43|187
1735271400000|2024-12-27 03:50:00|2306.61|2295.11|2305.49|2293.99|2310.6|2299.1|2305|2293.5|227
1735271700000|2024-12-27 03:55:00|2305.38|2293.88|2301.98|2290.48|2305.49|2293.99|2301.96|2290.46|325
1735272000000|2024-12-27 04:00:00|2301.99|2290.49|2306.36|2294.86|2307.29|2295.79|2301.81|2290.31|291
1735272300000|2024-12-27 04:05:00|2306.47|2294.97|2311.77|2300.27|2311.92|2300.42|2305.76|2294.26|278
1735272600000|2024-12-27 04:10:00|2311.83|2300.33|2311.65|2300.15|2314.75|2303.25|2310.25|2298.75|117
1735272900000|2024-12-27 04:15:00|2310.56|2299.06|2313.16|2301.66|2313.16|2301.66|2307.78|2296.28|183
1735273200000|2024-12-27 04:20:00|2312.88|2301.38|2313.16|2301.66|2320.22|2308.72|2311.84|2300.34|453
1735273500000|2024-12-27 04:25:00|2313.15|2301.65|2310.43|2298.93|2313.49|2301.99|2309.92|2298.42|327
1735273800000|2024-12-27 04:30:00|2310.41|2298.91|2306.67|2295.17|2311.62|2300.12|2305.38|2293.88|303
1735274100000|2024-12-27 04:35:00|2306.65|2295.15|2307.71|2296.21|2307.85|2296.35|2297.64|2286.14|264
1735274400000|2024-12-27 04:40:00|2307.7|2296.2|2297.64|2286.14|2307.7|2296.2|2297.64|2286.14|362
1735274700000|2024-12-27 04:45:00|2296.41|2284.91|2293.41|2281.91|2296.41|2284.91|2293.41|2281.91|235
1735275000000|2024-12-27 04:50:00|2293.57|2282.07|2291.74|2280.24|2293.83|2282.33|2291.74|2280.24|34
1735275300000|2024-12-27 04:55:00|2291.28|2279.78|2282.82|2271.32|2291.28|2279.78|2282.82|2271.32|212
1735275600000|2024-12-27 05:00:00|2284.13|2272.63|2286.63|2275.13|2287.87|2276.37|2284.13|2272.63|407
1735275900000|2024-12-27 05:05:00|2286.66|2275.16|2278.5|2267|2286.77|2275.27|2275.77|2264.27|377
1735276200000|2024-12-27 05:10:00|2278.51|2267.01|2273.4|2261.9|2279.44|2267.94|2273.1|2261.6|525
1735276500000|2024-12-27 05:15:00|2273.33|2261.83|2265.75|2254.25|2273.33|2261.83|2265.75|2254.25|136
1735276800000|2024-12-27 05:20:00|2265.97|2254.47|2268.95|2257.45|2274.39|2262.89|2265.97|2254.47|277
1735277100000|2024-12-27 05:25:00|2269.23|2257.73|2270.29|2258.79|2270.89|2259.39|2269.23|2257.73|212
1735277400000|2024-12-27 05:30:00|2270.28|2258.78|2280.8|2269.3|2281.94|2270.44|2270.17|2258.67|162
1735277700000|2024-12-27 05:35:00|2280.78|2269.28|2281.25|2269.75|2285.61|2274.11|2280.07|2268.57|529
1735278000000|2024-12-27 05:40:00|2281.23|2269.73|2280.28|2268.78|2281.91|2270.41|2280.09|2268.59|476
1735278300000|2024-12-27 05:45:00|2280.42|2268.92|2281.24|2269.74|2285.66|2274.16|2280.09|2268.59|580
1735278600000|2024-12-27 05:50:00|2281.2|2269.7|2280.46|2268.96|2283.49|2271.99|2275.83|2264.33|671
1735278900000|2024-12-27 05:55:00|2280.52|2269.02|2286.44|2274.94|2288.15|2276.65|2280.52|2269.02|380
1735279200000|2024-12-27 06:00:00|2286.47|2274.97|2295.48|2283.98|2295.77|2284.27|2286.47|2274.97|449
1735279500000|2024-12-27 06:05:00|2295.49|2283.99|2294.14|2282.64|2297.88|2286.38|2291.04|2279.54|717
1735279800000|2024-12-27 06:10:00|2294.11|2282.61|2289.71|2278.21|2297.49|2285.99|2289.5|2278|835
1735280100000|2024-12-27 06:15:00|2289.7|2278.2|2290.54|2279.04|2291.77|2280.27|2287.2|2275.7|803
1735280400000|2024-12-27 06:20:00|2290.58|2279.08|2295.39|2283.89|2297.88|2286.38|2288.55|2277.05|843
1735280700000|2024-12-27 06:25:00|2295.44|2283.94|2293.27|2281.77|2297.51|2286.01|2292.98|2281.48|668
1735281000000|2024-12-27 06:30:00|2293.33|2281.83|2293.59|2282.09|2297.88|2286.38|2292.19|2280.69|731
1735281300000|2024-12-27 06:35:00|2293.51|2282.01|2295.64|2284.14|2296.1|2284.6|2288.68|2277.18|766
1735281600000|2024-12-27 06:40:00|2295.62|2284.12|2299.26|2287.76|2300.48|2288.98|2295.09|2283.59|427
1735281900000|2024-12-27 06:45:00|2299.65|2288.15|2303.23|2291.73|2303.23|2291.73|2297.5|2286|305
1735282200000|2024-12-27 06:50:00|2303.56|2292.06|2303.95|2292.45|2303.95|2292.45|2302.7|2291.2|210
1735282500000|2024-12-27 06:55:00|2303.9|2292.4|2312.31|2300.81|2312.72|2301.22|2299.04|2287.54|389
1735282800000|2024-12-27 07:00:00|2312.2|2300.7|2301.59|2290.09|2313.13|2301.63|2300.53|2289.03|819
1735283100000|2024-12-27 07:05:00|2301.65|2290.15|2302.91|2291.41|2303.57|2292.07|2300.06|2288.56|639
1735283400000|2024-12-27 07:10:00|2302.75|2291.25|2295.98|2284.48|2303.54|2292.04|2295.97|2284.47|645
1735283700000|2024-12-27 07:15:00|2295.97|2284.47|2280.25|2268.75|2296.24|2284.74|2279.59|2268.09|523
1735284000000|2024-12-27 07:20:00|2280.21|2268.71|2283.2|2271.7|2288.37|2276.87|2279.84|2268.34|848
1735284300000|2024-12-27 07:25:00|2283.14|2271.64|2277.25|2265.75|2284.73|2273.23|2277.25|2265.75|542
1735284600000|2024-12-27 07:30:00|2277.74|2266.24|2268.5|2257|2278.05|2266.55|2268.5|2257|517
1735284900000|2024-12-27 07:35:00|2268.98|2257.48|2257.57|2246.07|2271.4|2259.9|2253.13|2241.63|659
1735285200000|2024-12-27 07:40:00|2257.23|2245.73|2253.19|2241.69|2257.56|2246.06|2241.53|2230.03|638
1735285500000|2024-12-27 07:45:00|2253.4|2241.9|2266.73|2255.23|2276.25|2264.75|2252.67|2241.17|707
1735285800000|2024-12-27 07:50:00|2266.52|2255.02|2262.75|2251.25|2267.38|2255.88|2260.47|2248.97|732
1735286100000|2024-12-27 07:55:00|2262.73|2251.23|2263.1|2251.6|2266.7|2255.2|2260.12|2248.62|785
1735286400000|2024-12-27 08:00:00|2263.05|2251.55|2284.8|2273.3|2288.33|2276.83|2262.82|2251.32|719
1735286700000|2024-12-27 08:05:00|2284.57|2273.07|2287.82|2276.32|2288.31|2276.81|2278.2|2266.7|808
1735287000000|2024-12-27 08:10:00|2287.83|2276.33|2294.78|2283.28|2300.48|2288.98|2287.64|2276.14|695
1735287300000|2024-12-27 08:15:00|2294.96|2283.46|2299.03|2287.53|2303.99|2292.49|2291.85|2280.35|625
1735287600000|2024-12-27 08:20:00|2298.85|2287.35|2295.32|2283.82|2300.71|2289.21|2290.81|2279.31|700
1735287900000|2024-12-27 08:25:00|2295.42|2283.92|2297.42|2285.92|2302.98|2291.48|2293.75|2282.25|629
1735288200000|2024-12-27 08:30:00|2297.41|2285.91|2303.78|2292.28|2303.99|2292.49|2296.01|2284.51|775
1735288500000|2024-12-27 08:35:00|2303.66|2292.16|2302.77|2291.27|2303.99|2292.49|2296.03|2284.53|518
1735288800000|2024-12-27 08:40:00|2302.89|2291.39|2298.19|2286.69|2303.64|2292.14|2295.53|2284.03|689
1735289100000|2024-12-27 08:45:00|2298.13|2286.63|2286.92|2275.42|2300.53|2289.03|2285.92|2274.42|691
1735289400000|2024-12-27 08:50:00|2286.79|2275.29|2288.46|2276.96|2290.43|2278.93|2283.73|2272.23|474
1735289700000|2024-12-27 08:55:00|2288.61|2277.11|2288.24|2276.74|2291.44|2279.94|2286.16|2274.66|717
1735290000000|2024-12-27 09:00:00|2288.35|2276.85|2321.32|2309.82|2322.47|2310.97|2287.75|2276.25|628
1735290300000|2024-12-27 09:05:00|2320.64|2309.14|2350.01|2338.51|2354.51|2343.01|2320.64|2309.14|771
1735290600000|2024-12-27 09:10:00|2349.91|2338.41|2355.57|2344.07|2356.98|2345.48|2339.49|2327.99|757
1735290900000|2024-12-27 09:15:00|2356.51|2345.01|2347.42|2335.92|2356.51|2345.01|2341.13|2329.63|787
1735291200000|2024-12-27 09:20:00|2347.63|2336.13|2360.31|2348.81|2362.4|2350.9|2340.96|2329.46|746
1735291500000|2024-12-27 09:25:00|2360.3|2348.8|2355.71|2344.21|2360.3|2348.8|2349.71|2338.21|754
1735291800000|2024-12-27 09:30:00|2355.67|2344.17|2360.35|2348.85|2361.81|2350.31|2354.09|2342.59|736
1735292100000|2024-12-27 09:35:00|2360.59|2349.09|2366.7|2355.2|2366.7|2355.2|2352.06|2340.56|466
1735292400000|2024-12-27 09:40:00|2367.48|2355.98|2366.7|2355.2|2369.15|2357.65|2363.63|2352.13|651
1735292700000|2024-12-27 09:45:00|2366.42|2354.92|2365.46|2353.96|2366.7|2355.2|2365.34|2353.84|193
1735293000000|2024-12-27 09:50:00|2363.54|2352.04|2354.67|2343.17|2364.32|2352.82|2353.73|2342.23|619
1735293300000|2024-12-27 09:55:00|2354.71|2343.21|2346.96|2335.46|2356.58|2345.08|2345.38|2333.88|584
1735293600000|2024-12-27 10:00:00|2346.92|2335.42|2347.37|2335.87|2350.29|2338.79|2345.7|2334.2|426
1735293900000|2024-12-27 10:05:00|2347.16|2335.66|2355.83|2344.33|2355.83|2344.33|2345.5|2334|340
1735294200000|2024-12-27 10:10:00|2354.39|2342.89|2341.09|2329.59|2354.39|2342.89|2341.09|2329.59|450
1735294500000|2024-12-27 10:15:00|2341.27|2329.77|2345.11|2333.61|2351.67|2340.17|2341.27|2329.77|517
1735294800000|2024-12-27 10:20:00|2345.23|2333.73|2337.72|2326.22|2345.69|2334.19|2337.72|2326.22|492
1735295100000|2024-12-27 10:25:00|2337.66|2326.16|2325.65|2314.15|2337.66|2326.16|2325.26|2313.76|311
1735295400000|2024-12-27 10:30:00|2326.75|2315.25|2312.92|2301.42|2331.67|2320.17|2312.92|2301.42|394
1735295700000|2024-12-27 10:35:00|2313.22|2301.72|2319.5|2308|2320.56|2309.06|2312.92|2301.42|710
1735296000000|2024-12-27 10:40:00|2319.46|2307.96|2326.46|2314.96|2328.53|2317.03|2319.34|2307.84|749
1735296300000|2024-12-27 10:45:00|2326.08|2314.58|2330.37|2318.87|2335.57|2324.07|2324.77|2313.27|773
1735296600000|2024-12-27 10:50:00|2330.71|2319.21|2329.12|2317.62|2334.27|2322.77|2329.12|2317.62|652
1735296900000|2024-12-27 10:55:00|2329.33|2317.83|2335.32|2323.82|2336.86|2325.36|2329.12|2317.62|627
1735297200000|2024-12-27 11:00:00|2335.37|2323.87|2336.42|2324.92|2336.86|2325.36|2326.29|2314.79|655
1735297500000|2024-12-27 11:05:00|2336.46|2324.96|2338.42|2326.92|2341.03|2329.53|2333.47|2321.97|650
1735297800000|2024-12-27 11:10:00|2338.43|2326.93|2345.84|2334.34|2346.6|2335.1|2338.42|2326.92|590
1735298100000|2024-12-27 11:15:00|2345.95|2334.45|2342.23|2330.73|2347.12|2335.62|2339.88|2328.38|726
1735298400000|2024-12-27 11:20:00|2342.32|2330.82|2344.5|2333|2348.51|2337.01|2338.42|2326.92|607
1735298700000|2024-12-27 11:25:00|2344.38|2332.88|2345.18|2333.68|2348.51|2337.01|2342.92|2331.42|710
1735299000000|2024-12-27 11:30:00|2345.21|2333.71|2341.13|2329.63|2345.75|2334.25|2338.47|2326.97|642
1735299300000|2024-12-27 11:35:00|2340.08|2328.58|2339.05|2327.55|2340.08|2328.58|2338.42|2326.92|221
1735299600000|2024-12-27 11:40:00|2338.9|2327.4|2337.95|2326.45|2339.05|2327.55|2332.74|2321.24|479
1735299900000|2024-12-27 11:45:00|2338|2326.5|2341.13|2329.63|2341.13|2329.63|2336.43|2324.93|813
1735300200000|2024-12-27 11:50:00|2342.02|2330.52|2343.4|2331.9|2346.33|2334.83|2341.01|2329.51|638
1735300500000|2024-12-27 11:55:00|2343.46|2331.96|2347.73|2336.23|2348.51|2337.01|2342.96|2331.46|701
1735300800000|2024-12-27 12:00:00|2347.58|2336.08|2339.9|2328.4|2351.9|2340.4|2339.78|2328.28|719
1735301100000|2024-12-27 12:05:00|2339.84|2328.34|2343.5|2332|2346.74|2335.24|2339.13|2327.63|703
1735301400000|2024-12-27 12:10:00|2343.46|2331.96|2345.42|2333.92|2350.7|2339.2|2340.88|2329.38|801
1735301700000|2024-12-27 12:15:00|2345.48|2333.98|2339.59|2328.09|2346.79|2335.29|2339.13|2327.63|681
1735302000000|2024-12-27 12:20:00|2340.07|2328.57|2340.62|2329.12|2345.08|2333.58|2337.66|2326.16|717
1735302300000|2024-12-27 12:25:00|2340.6|2329.1|2333.26|2321.76|2340.7|2329.2|2332.22|2320.72|756
1735302600000|2024-12-27 12:30:00|2333.37|2321.87|2341.86|2330.36|2346.17|2334.67|2330.94|2319.44|740
1735302900000|2024-12-27 12:35:00|2341.91|2330.41|2341.63|2330.13|2345.74|2334.24|2339.94|2328.44|749
1735303200000|2024-12-27 12:40:00|2341.65|2330.15|2337.48|2325.98|2343.97|2332.47|2335.43|2323.93|714
1735303500000|2024-12-27 12:45:00|2337.49|2325.99|2335.9|2324.4|2342.5|2331|2335.53|2324.03|493
1735303800000|2024-12-27 12:50:00|2336.02|2324.52|2335.9|2324.4|2336.94|2325.44|2335.9|2324.4|255
1735304100000|2024-12-27 12:55:00|2335.2|2323.7|2336.31|2324.81|2336.31|2324.81|2333.8|2322.3|350
1735304400000|2024-12-27 13:00:00|2336.2|2324.7|2334.25|2322.75|2340.8|2329.3|2330.75|2319.25|526
1735304700000|2024-12-27 13:05:00|2334.11|2322.61|2323.36|2311.86|2334.11|2322.61|2321.33|2309.83|626
1735305000000|2024-12-27 13:10:00|2323.4|2311.9|2321.29|2309.79|2324.32|2312.82|2318.39|2306.89|487
1735305300000|2024-12-27 13:15:00|2321.53|2310.03|2320.88|2309.38|2324.16|2312.66|2319.6|2308.1|490
1735305600000|2024-12-27 13:20:00|2320.89|2309.39|2324.4|2312.9|2324.4|2312.9|2319.66|2308.16|345
1735305900000|2024-12-27 13:25:00|2324.43|2312.93|2329.54|2318.04|2332.22|2320.72|2322.89|2311.39|560
1735306200000|2024-12-27 13:30:00|2329.65|2318.15|2323.92|2312.42|2331.93|2320.43|2320.78|2309.28|763
1735306500000|2024-12-27 13:35:00|2323.75|2312.25|2317.03|2305.53|2324.13|2312.63|2315.75|2304.25|397
1735306800000|2024-12-27 13:40:00|2317.8|2306.3|2313.89|2302.39|2321.32|2309.82|2308.74|2297.24|644
1735307100000|2024-12-27 13:45:00|2313.95|2302.45|2317.78|2306.28|2318.39|2306.89|2310.02|2298.52|821
1735307400000|2024-12-27 13:50:00|2317.84|2306.34|2316.62|2305.12|2319.1|2307.6|2313.71|2302.21|681
1735307700000|2024-12-27 13:55:00|2316.51|2305.01|2312.56|2301.06|2320.22|2308.72|2311.7|2300.2|675
1735308000000|2024-12-27 14:00:00|2312.55|2301.05|2301.52|2290.02|2313.04|2301.54|2301.52|2290.02|451
1735308300000|2024-12-27 14:05:00|2300.51|2289.01|2305.15|2293.65|2309.29|2297.79|2296.71|2285.21|783
1735308600000|2024-12-27 14:10:00|2304.87|2293.37|2301.44|2289.94|2305.05|2293.55|2299.75|2288.25|759
1735308900000|2024-12-27 14:15:00|2301.58|2290.08|2309.75|2298.25|2309.75|2298.25|2299.9|2288.4|904
1735309200000|2024-12-27 14:20:00|2309.58|2298.08|2303.18|2291.68|2310.28|2298.78|2299.75|2288.25|763
1735309500000|2024-12-27 14:25:00|2303.41|2291.91|2304.15|2292.65|2310.9|2299.4|2302.75|2291.25|861
1735309800000|2024-12-27 14:30:00|2304.13|2292.63|2283.52|2272.02|2304.6|2293.1|2283.52|2272.02|600
1735310100000|2024-12-27 14:35:00|2283.58|2272.08|2272.72|2261.22|2285.61|2274.11|2272.65|2261.15|486
1735310400000|2024-12-27 14:40:00|2272.68|2261.18|2263.75|2252.25|2272.8|2261.3|2263.75|2252.25|674
1735310700000|2024-12-27 14:45:00|2263.36|2251.86|2267.5|2256|2273.06|2261.56|2262|2250.5|690
1735311000000|2024-12-27 14:50:00|2267.21|2255.71|2274.65|2263.15|2279.44|2267.94|2265.47|2253.97|567
1735311300000|2024-12-27 14:55:00|2274.61|2263.11|2278.24|2266.74|2279.44|2267.94|2273.57|2262.07|709
1735311600000|2024-12-27 15:00:00|2278.2|2266.7|2264.25|2252.75|2279.04|2267.54|2263.98|2252.48|686
1735311900000|2024-12-27 15:05:00|2264.14|2252.64|2271.11|2259.61|2274.9|2263.4|2263.36|2251.86|726
1735312200000|2024-12-27 15:10:00|2270.68|2259.18|2264.95|2253.45|2272.84|2261.34|2262.03|2250.53|724
1735312500000|2024-12-27 15:15:00|2264.99|2253.49|2242.72|2231.22|2264.99|2253.49|2240.57|2229.07|538
1735312800000|2024-12-27 15:20:00|2242.8|2231.3|2248.01|2236.51|2252.3|2240.8|2240.68|2229.18|739
1735313100000|2024-12-27 15:25:00|2248.11|2236.61|2244|2232.5|2252.22|2240.72|2243.74|2232.24|769
1735313400000|2024-12-27 15:30:00|2243.97|2232.47|2238.22|2226.72|2254.16|2242.66|2236.49|2224.99|768
1735313700000|2024-12-27 15:35:00|2238.36|2226.86|2235.91|2224.41|2243.77|2232.27|2235.91|2224.41|726
1735314000000|2024-12-27 15:40:00|2235.93|2224.43|2229.31|2217.81|2238.34|2226.84|2227.51|2216.01|821
1735314300000|2024-12-27 15:45:00|2229.37|2217.87|2228.65|2217.15|2232.78|2221.28|2227.28|2215.78|591
1735314600000|2024-12-27 15:50:00|2228.48|2216.98|2236.33|2224.83|2236.73|2225.23|2227.28|2215.78|630
1735314900000|2024-12-27 15:55:00|2236.29|2224.79|2232.7|2221.2|2236.41|2224.91|2230.45|2218.95|566
1735315200000|2024-12-27 16:00:00|2232.58|2221.08|2230.43|2218.93|2244.49|2232.99|2228.28|2216.78|695
1735315500000|2024-12-27 16:05:00|2230.54|2219.04|2225.11|2213.61|2232.2|2220.7|2224.95|2213.45|781
1735315800000|2024-12-27 16:10:00|2225.16|2213.66|2231.07|2219.57|2234.07|2222.57|2225.16|2213.66|722
1735316100000|2024-12-27 16:15:00|2231.02|2219.52|2227.03|2215.53|2232.39|2220.89|2225.99|2214.49|728
1735316400000|2024-12-27 16:20:00|2227.15|2215.65|2217.91|2206.41|2227.59|2216.09|2216.39|2204.89|785
1735316700000|2024-12-27 16:25:00|2217.92|2206.42|2226.05|2214.55|2229.84|2218.34|2217.44|2205.94|733
1735317000000|2024-12-27 16:30:00|2225.97|2214.47|2231.86|2220.36|2241.39|2229.89|2225.88|2214.38|711
1735317300000|2024-12-27 16:35:00|2231.98|2220.48|2230.91|2219.41|2237.93|2226.43|2229.35|2217.85|731
1735317600000|2024-12-27 16:40:00|2230.95|2219.45|2229.1|2217.6|2233.38|2221.88|2227.39|2215.89|664
1735317900000|2024-12-27 16:45:00|2229.21|2217.71|2236.21|2224.71|2236.21|2224.71|2228.75|2217.25|739
1735318200000|2024-12-27 16:50:00|2236.32|2224.82|2230.36|2218.86|2239.91|2228.41|2229.68|2218.18|667
1735318500000|2024-12-27 16:55:00|2230.33|2218.83|2233.79|2222.29|2235.92|2224.42|2230.12|2218.62|557
1735318800000|2024-12-27 17:00:00|2233.82|2222.32|2245.13|2233.63|2245.42|2233.92|2233.79|2222.29|603
1735319100000|2024-12-27 17:05:00|2245.01|2233.51|2234.53|2223.03|2249.44|2237.94|2234.53|2223.03|727
1735319400000|2024-12-27 17:10:00|2234.67|2223.17|2231.33|2219.83|2235.55|2224.05|2229.67|2218.17|649
1735319700000|2024-12-27 17:15:00|2231.19|2219.69|2227.41|2215.91|2232.52|2221.02|2225.14|2213.64|698
1735320000000|2024-12-27 17:20:00|2227.39|2215.89|2224.95|2213.45|2231.35|2219.85|2224.67|2213.17|594
1735320300000|2024-12-27 17:25:00|2224.98|2213.48|2240.72|2229.22|2245.15|2233.65|2224.83|2213.33|688
1735320600000|2024-12-27 17:30:00|2240.68|2229.18|2254.4|2242.9|2254.89|2243.39|2239.38|2227.88|737
1735320900000|2024-12-27 17:35:00|2254.44|2242.94|2261.25|2249.75|2264.52|2253.02|2248.98|2237.48|626
1735321200000|2024-12-27 17:40:00|2261.36|2249.86|2269.02|2257.52|2269.02|2257.52|2260.63|2249.13|685
1735321500000|2024-12-27 17:45:00|2268.94|2257.44|2262.83|2251.33|2268.94|2257.44|2260.36|2248.86|731
1735321800000|2024-12-27 17:50:00|2262.95|2251.45|2270.86|2259.36|2271.34|2259.84|2262.83|2251.33|598
1735322100000|2024-12-27 17:55:00|2270.39|2258.89|2272.33|2260.83|2278.05|2266.55|2264.74|2253.24|559
1735322400000|2024-12-27 18:00:00|2272.37|2260.87|2272.5|2261|2276.31|2264.81|2269.26|2257.76|677
1735322700000|2024-12-27 18:05:00|2272.51|2261.01|2269.3|2257.8|2276.48|2264.98|2262.32|2250.82|794
1735323000000|2024-12-27 18:10:00|2269.38|2257.88|2263.2|2251.7|2273.42|2261.92|2262.5|2251|616
1735323300000|2024-12-27 18:15:00|2263.25|2251.75|2264.71|2253.21|2268.64|2257.14|2262.15|2250.65|654
1735323600000|2024-12-27 18:20:00|2264.28|2252.78|2262.69|2251.19|2269.48|2257.98|2261.22|2249.72|789
1735323900000|2024-12-27 18:25:00|2262.74|2251.24|2263.2|2251.7|2265.03|2253.53|2259.44|2247.94|787
1735324200000|2024-12-27 18:30:00|2263.14|2251.64|2265.6|2254.1|2268.96|2257.46|2261.82|2250.32|772
1735324500000|2024-12-27 18:35:00|2265.54|2254.04|2271.16|2259.66|2274.34|2262.84|2264.69|2253.19|778
1735324800000|2024-12-27 18:40:00|2271.09|2259.59|2273.13|2261.63|2277.24|2265.74|2270.43|2258.93|739
1735325100000|2024-12-27 18:45:00|2273.02|2261.52|2260.36|2248.86|2273.34|2261.84|2259.76|2248.26|716
1735325400000|2024-12-27 18:50:00|2260.31|2248.81|2265.41|2253.91|2265.41|2253.91|2260.06|2248.56|496
1735325700000|2024-12-27 18:55:00|2266.09|2254.59|2269.8|2258.3|2270.91|2259.41|2264.88|2253.38|666
1735326000000|2024-12-27 19:00:00|2269.76|2258.26|2260.06|2248.56|2269.89|2258.39|2260.06|2248.56|476
1735326300000|2024-12-27 19:05:00|2259.9|2248.4|2253.01|2241.51|2260.19|2248.69|2251.28|2239.78|619
1735326600000|2024-12-27 19:10:00|2253|2241.5|2248.74|2237.24|2256.6|2245.1|2248.74|2237.24|431
1735326900000|2024-12-27 19:15:00|2247.53|2236.03|2224.67|2213.17|2247.53|2236.03|2224.67|2213.17|302
1735327200000|2024-12-27 19:20:00|2224.79|2213.29|2224.14|2212.64|2231.72|2220.22|2221.2|2209.7|590
1735327500000|2024-12-27 19:25:00|2224.02|2212.52|2208.9|2197.4|2225.32|2213.82|2207.77|2196.27|661
1735327800000|2024-12-27 19:30:00|2209.14|2197.64|2222.06|2210.56|2222.06|2210.56|2205.75|2194.25|631
1735328100000|2024-12-27 19:35:00|2222.75|2211.25|2231.94|2220.44|2234.53|2223.03|2222.75|2211.25|668
1735328400000|2024-12-27 19:40:00|2231.93|2220.43|2232.04|2220.54|2234.53|2223.03|2229.88|2218.38|657
1735328700000|2024-12-27 19:45:00|2231.92|2220.42|2231|2219.5|2234.53|2223.03|2228.82|2217.32|702
1735329000000|2024-12-27 19:50:00|2231.11|2219.61|2226.85|2215.35|2231.23|2219.73|2226.74|2215.24|548
1735329300000|2024-12-27 19:55:00|2226.74|2215.24|2226.14|2214.64|2229.84|2218.34|2223.18|2211.68|581
1735329600000|2024-12-27 20:00:00|2225.98|2214.48|2217.75|2206.25|2229.93|2218.43|2217.25|2205.75|662
1735329900000|2024-12-27 20:05:00|2217.8|2206.3|2213.93|2202.43|2217.94|2206.44|2212.75|2201.25|622
1735330200000|2024-12-27 20:10:00|2213.87|2202.37|2205.75|2194.25|2217.27|2205.77|2205.75|2194.25|646
1735330500000|2024-12-27 20:15:00|2205.15|2193.65|2208.95|2197.45|2209.08|2197.58|2204.55|2193.05|683
1735330800000|2024-12-27 20:20:00|2208.65|2197.15|2206.66|2195.16|2210.01|2198.51|2203.31|2191.81|608
1735331100000|2024-12-27 20:25:00|2206.64|2195.14|2210.81|2199.31|2214.66|2203.16|2206.05|2194.55|527
1735331400000|2024-12-27 20:30:00|2210.8|2199.3|2207.38|2195.88|2213.8|2202.3|2204.95|2193.45|584
1735331700000|2024-12-27 20:35:00|2207.37|2195.87|2211.68|2200.18|2214.63|2203.13|2206.05|2194.55|536
1735332000000|2024-12-27 20:40:00|2211.57|2200.07|2205.44|2193.94|2212.38|2200.88|2204.97|2193.47|575
1735332300000|2024-12-27 20:45:00|2205.33|2193.83|2199.16|2187.66|2205.64|2194.14|2196.24|2184.74|676
1735332600000|2024-12-27 20:50:00|2199.44|2187.94|2205.6|2194.1|2209.42|2197.92|2198.93|2187.43|697
1735332900000|2024-12-27 20:55:00|2204.5|2193|2204.18|2192.68|2204.5|2193|2201.31|2189.81|554
1735333200000|2024-12-27 21:00:00|2205.58|2194.08|2199.27|2187.77|2209.74|2198.24|2199.24|2187.74|684
1735333500000|2024-12-27 21:05:00|2199.12|2187.62|2199.09|2187.59|2199.34|2187.84|2193.87|2182.37|568
1735333800000|2024-12-27 21:10:00|2198.91|2187.41|2203.14|2191.64|2207.3|2195.8|2196.17|2184.67|663
1735334100000|2024-12-27 21:15:00|2203|2191.5|2196.89|2185.39|2203.92|2192.42|2196.77|2185.27|557
1735334400000|2024-12-27 21:20:00|2196.42|2184.92|2197.15|2185.65|2199.28|2187.78|2195.34|2183.84|422
1735334700000|2024-12-27 21:25:00|2197.12|2185.62|2190.89|2179.39|2198.84|2187.34|2190.77|2179.27|327
1735335000000|2024-12-27 21:30:00|2190.86|2179.36|2189|2177.5|2195.37|2183.87|2188.14|2176.64|535
1735335300000|2024-12-27 21:35:00|2188.16|2176.66|2193.47|2181.97|2193.47|2181.97|2187.3|2175.8|380
1735335600000|2024-12-27 21:40:00|2193.52|2182.02|2194.63|2183.13|2194.78|2183.28|2188.61|2177.11|376
1735335900000|2024-12-27 21:45:00|2194.52|2183.02|2194.24|2182.74|2195.46|2183.96|2193.39|2181.89|248
1735336200000|2024-12-27 21:50:00|2193.85|2182.35|2186.46|2174.96|2193.85|2182.35|2186.23|2174.73|470
1735336500000|2024-12-27 21:55:00|2186.5|2175|2178.57|2167.07|2188.01|2176.51|2178.46|2166.96|216
1735372800000|2024-12-28 08:00:00|2110.42|2098.92|2113.93|2102.43|2117.89|2106.39|2109.99|2098.49|656
1735373100000|2024-12-28 08:05:00|2113.89|2102.39|2115.04|2103.54|2118.98|2107.48|2113.52|2102.02|741
1735373400000|2024-12-28 08:10:00|2115.05|2103.55|2116.67|2105.17|2117.39|2105.89|2113.28|2101.78|696
1735373700000|2024-12-28 08:15:00|2116.73|2105.23|2116.89|2105.39|2119.12|2107.62|2113.95|2102.45|585
1735374000000|2024-12-28 08:20:00|2116.15|2104.65|2116.37|2104.87|2117.66|2106.16|2110.03|2098.53|623
1735374300000|2024-12-28 08:25:00|2116.47|2104.97|2119.3|2107.8|2120.7|2109.2|2115.75|2104.25|549
1735374600000|2024-12-28 08:30:00|2119.29|2107.79|2116|2104.5|2121.89|2110.39|2115.75|2104.25|535
1735374900000|2024-12-28 08:35:00|2115.98|2104.48|2122.75|2111.25|2123.33|2111.83|2115.91|2104.41|388
1735375200000|2024-12-28 08:40:00|2122.79|2111.29|2125.01|2113.51|2127.14|2115.64|2122.47|2110.97|405
1735375500000|2024-12-28 08:45:00|2124.92|2113.42|2125.12|2113.62|2125.12|2113.62|2123.91|2112.41|135
1735375800000|2024-12-28 08:50:00|2125.26|2113.76|2127.6|2116.1|2130.39|2118.89|2125.26|2113.76|179
1735376100000|2024-12-28 08:55:00|2128.16|2116.66|2128.3|2116.8|2128.31|2116.81|2128.16|2116.66|29
1735376400000|2024-12-28 09:00:00|2128.24|2116.74|2135.47|2123.97|2135.58|2124.08|2128.24|2116.74|178
1735376700000|2024-12-28 09:05:00|2135.58|2124.08|2133.23|2121.73|2138.59|2127.09|2133.12|2121.62|221
1735377000000|2024-12-28 09:10:00|2133.15|2121.65|2129.51|2118.01|2133.58|2122.08|2127.49|2115.99|339
1735377300000|2024-12-28 09:15:00|2129.52|2118.02|2133.84|2122.34|2133.84|2122.34|2129.23|2117.73|181
1735377600000|2024-12-28 09:20:00|2133.91|2122.41|2136.61|2125.11|2139.38|2127.88|2133.91|2122.41|457
1735377900000|2024-12-28 09:25:00|2136.58|2125.08|2135.85|2124.35|2139.16|2127.66|2134.22|2122.72|505
1735378200000|2024-12-28 09:30:00|2135.97|2124.47|2136.53|2125.03|2137.1|2125.6|2135.07|2123.57|379
1735378500000|2024-12-28 09:35:00|2136.7|2125.2|2138.98|2127.48|2141.07|2129.57|2136.7|2125.2|364
1735378800000|2024-12-28 09:40:00|2138.96|2127.46|2135.18|2123.68|2139.61|2128.11|2134.95|2123.45|419
1735379100000|2024-12-28 09:45:00|2135.14|2123.64|2139.03|2127.53|2139.57|2128.07|2135.08|2123.58|489
1735379400000|2024-12-28 09:50:00|2138.96|2127.46|2145.69|2134.19|2145.89|2134.39|2138.91|2127.41|549
1735379700000|2024-12-28 09:55:00|2145.65|2134.15|2140.09|2128.59|2146.35|2134.85|2140.09|2128.59|375
1735380000000|2024-12-28 10:00:00|2140.56|2129.06|2137.48|2125.98|2141.02|2129.52|2137.48|2125.98|262
1735380300000|2024-12-28 10:05:00|2136.6|2125.1|2135.9|2124.4|2137.18|2125.68|2131.39|2119.89|471
1735380600000|2024-12-28 10:10:00|2135.95|2124.45|2130.75|2119.25|2136.57|2125.07|2130.75|2119.25|424
1735380900000|2024-12-28 10:15:00|2129.9|2118.4|2125.05|2113.55|2130.88|2119.38|2124.51|2113.01|420
1735381200000|2024-12-28 10:20:00|2125.39|2113.89|2130.8|2119.3|2132.14|2120.64|2124.75|2113.25|504
1735381500000|2024-12-28 10:25:00|2130.83|2119.33|2131.36|2119.86|2133.46|2121.96|2130.8|2119.3|503
1735381800000|2024-12-28 10:30:00|2131.38|2119.88|2130.8|2119.3|2133.62|2122.12|2130.8|2119.3|297
1735382100000|2024-12-28 10:35:00|2129.63|2118.13|2128.13|2116.63|2130.4|2118.9|2125.56|2114.06|540
1735382400000|2024-12-28 10:40:00|2128.19|2116.69|2128.26|2116.76|2129.98|2118.48|2125.63|2114.13|629
1735382700000|2024-12-28 10:45:00|2127.12|2115.62|2128.87|2117.37|2129.5|2118|2124.72|2113.22|697
1735383000000|2024-12-28 10:50:00|2127.94|2116.44|2125.83|2114.33|2127.94|2116.44|2124.51|2113.01|470
1735383300000|2024-12-28 10:55:00|2125.84|2114.34|2119.39|2107.89|2125.84|2114.34|2118.03|2106.53|433
1735383600000|2024-12-28 11:00:00|2119.36|2107.86|2125.06|2113.56|2127.71|2116.21|2118.46|2106.96|664
1735383900000|2024-12-28 11:05:00|2125.07|2113.57|2125.39|2113.89|2126.74|2115.24|2124.09|2112.59|471
1735384200000|2024-12-28 11:10:00|2125.41|2113.91|2118.5|2107|2125.57|2114.07|2115.75|2104.25|316
1735384500000|2024-12-28 11:15:00|2118.44|2106.94|2123.67|2112.17|2125.09|2113.59|2118.44|2106.94|630
1735384800000|2024-12-28 11:20:00|2123.57|2112.07|2125.35|2113.85|2126.63|2115.13|2120.57|2109.07|589
1735385100000|2024-12-28 11:25:00|2124.86|2113.36|2133.29|2121.79|2133.75|2122.25|2124.83|2113.33|600
1735385400000|2024-12-28 11:30:00|2133.24|2121.74|2132.15|2120.65|2135.17|2123.67|2128.61|2117.11|624
1735385700000|2024-12-28 11:35:00|2132.2|2120.7|2133.76|2122.26|2134.47|2122.97|2129.37|2117.87|603
1735386000000|2024-12-28 11:40:00|2133.77|2122.27|2134.78|2123.28|2134.87|2123.37|2132.9|2121.4|291
1735386300000|2024-12-28 11:45:00|2134.96|2123.46|2130.93|2119.43|2135.39|2123.89|2128.54|2117.04|345
1735386600000|2024-12-28 11:50:00|2131.2|2119.7|2133.56|2122.06|2136.16|2124.66|2130.74|2119.24|589
1735386900000|2024-12-28 11:55:00|2133.66|2122.16|2134.44|2122.94|2138.22|2126.72|2133.06|2121.56|644
1735387200000|2024-12-28 12:00:00|2134.46|2122.96|2132.29|2120.79|2136.47|2124.97|2130.75|2119.25|584
1735387500000|2024-12-28 12:05:00|2132.35|2120.85|2134.52|2123.02|2137.16|2125.66|2132.06|2120.56|630
1735387800000|2024-12-28 12:10:00|2134.29|2122.79|2134.84|2123.34|2137.83|2126.33|2134.06|2122.56|516
1735388100000|2024-12-28 12:15:00|2134.89|2123.39|2130.03|2118.53|2136.1|2124.6|2126.47|2114.97|586
1735388400000|2024-12-28 12:20:00|2130.11|2118.61|2130.27|2118.77|2133.37|2121.87|2129.05|2117.55|648
1735388700000|2024-12-28 12:25:00|2129.14|2117.64|2123.38|2111.88|2129.14|2117.64|2122.91|2111.41|656
1735389000000|2024-12-28 12:30:00|2123.31|2111.81|2128.47|2116.97|2130.01|2118.51|2121.92|2110.42|634
1735389300000|2024-12-28 12:35:00|2128.5|2117|2132.4|2120.9|2132.44|2120.94|2127.75|2116.25|519
1735389600000|2024-12-28 12:40:00|2132.46|2120.96|2127.75|2116.25|2134.04|2122.54|2127.75|2116.25|417
1735389900000|2024-12-28 12:45:00|2127.54|2116.04|2124.8|2113.3|2128.44|2116.94|2124.1|2112.6|410
1735390200000|2024-12-28 12:50:00|2124.84|2113.34|2122.68|2111.18|2126.45|2114.95|2122.68|2111.18|239
1735390500000|2024-12-28 12:55:00|2122.73|2111.23|2123.38|2111.88|2123.56|2112.06|2120.75|2109.25|355
1735390800000|2024-12-28 13:00:00|2123.46|2111.96|2126.53|2115.03|2133.16|2121.66|2123.38|2111.88|551
1735391100000|2024-12-28 13:05:00|2126.54|2115.04|2134.37|2122.87|2134.37|2122.87|2125.7|2114.2|638
1735391400000|2024-12-28 13:10:00|2134.4|2122.9|2133.76|2122.26|2137.87|2126.37|2132.22|2120.72|624
1735391700000|2024-12-28 13:15:00|2133.92|2122.42|2134.98|2123.48|2136.88|2125.38|2130.09|2118.59|641
1735392000000|2024-12-28 13:20:00|2134.93|2123.43|2139.91|2128.41|2140.75|2129.25|2133.56|2122.06|604
1735392300000|2024-12-28 13:25:00|2139.61|2128.11|2136.82|2125.32|2139.61|2128.11|2134.01|2122.51|476
1735392600000|2024-12-28 13:30:00|2136.83|2125.33|2140.75|2129.25|2140.75|2129.25|2132.84|2121.34|694
1735392900000|2024-12-28 13:35:00|2141.72|2130.22|2143.56|2132.06|2147.4|2135.9|2141.72|2130.22|670
1735393200000|2024-12-28 13:40:00|2143.16|2131.66|2141.59|2130.09|2145.62|2134.12|2140.18|2128.68|620
1735393500000|2024-12-28 13:45:00|2140.63|2129.13|2136.6|2125.1|2145.68|2134.18|2135.51|2124.01|735
1735393800000|2024-12-28 13:50:00|2136.65|2125.15|2143.17|2131.67|2144.73|2133.23|2136.55|2125.05|812
1735394100000|2024-12-28 13:55:00|2143.03|2131.53|2152.02|2140.52|2152.02|2140.52|2143.03|2131.53|397
1735394400000|2024-12-28 14:00:00|2151.92|2140.42|2155.79|2144.29|2158.12|2146.62|2151.59|2140.09|542
1735394700000|2024-12-28 14:05:00|2156.04|2144.54|2158.27|2146.77|2158.27|2146.77|2155.62|2144.12|496
1735395000000|2024-12-28 14:10:00|2158.22|2146.72|2164.32|2152.82|2166.82|2155.32|2158.11|2146.61|363
1735395300000|2024-12-28 14:15:00|2164.5|2153|2183.27|2171.77|2183.29|2171.79|2164.5|2153|558
1735395600000|2024-12-28 14:20:00|2183.32|2171.82|2186.22|2174.72|2188.68|2177.18|2175.34|2163.84|848
1735395900000|2024-12-28 14:25:00|2185.94|2174.44|2165.67|2154.17|2185.94|2174.44|2165.55|2154.05|623
1735396200000|2024-12-28 14:30:00|2165.68|2154.18|2157.07|2145.57|2167.77|2156.27|2155.62|2144.12|675
1735396500000|2024-12-28 14:35:00|2156.97|2145.47|2144.21|2132.71|2158.52|2147.02|2144.15|2132.65|564
1735396800000|2024-12-28 14:40:00|2143.99|2132.49|2145.89|2134.39|2148.71|2137.21|2140.94|2129.44|594
1735397100000|2024-12-28 14:45:00|2145.88|2134.38|2145.23|2133.73|2152.99|2141.49|2142.17|2130.67|758
1735397400000|2024-12-28 14:50:00|2145.15|2133.65|2144.73|2133.23|2147.64|2136.14|2140.81|2129.31|892
1735397700000|2024-12-28 14:55:00|2144.71|2133.21|2150.34|2138.84|2150.34|2138.84|2143.12|2131.62|552
1735398000000|2024-12-28 15:00:00|2150.38|2138.88|2163.98|2152.48|2163.98|2152.48|2150.38|2138.88|423
1735398300000|2024-12-28 15:05:00|2163.81|2152.31|2173.15|2161.65|2173.91|2162.41|2162.17|2150.67|578
1735398600000|2024-12-28 15:10:00|2173.04|2161.54|2163.12|2151.62|2173.04|2161.54|2161.75|2150.25|572
1735398900000|2024-12-28 15:15:00|2163.18|2151.68|2162.55|2151.05|2164.07|2152.57|2156.33|2144.83|608
1735399200000|2024-12-28 15:20:00|2162.46|2150.96|2169.75|2158.25|2172.54|2161.04|2161.73|2150.23|554
1735399500000|2024-12-28 15:25:00|2169.78|2158.28|2165.82|2154.32|2170.66|2159.16|2165.61|2154.11|705
1735399800000|2024-12-28 15:30:00|2165.77|2154.27|2162.22|2150.72|2169.62|2158.12|2162.22|2150.72|601
1735400100000|2024-12-28 15:35:00|2162.28|2150.78|2159.3|2147.8|2162.75|2151.25|2157.53|2146.03|582
1735400400000|2024-12-28 15:40:00|2159.29|2147.79|2161.66|2150.16|2161.66|2150.16|2159.29|2147.79|310
1735400700000|2024-12-28 15:45:00|2161.61|2150.11|2157.13|2145.63|2162.25|2150.75|2154.93|2143.43|310
1735401000000|2024-12-28 15:50:00|2157.12|2145.62|2151.49|2139.99|2157.12|2145.62|2151.2|2139.7|434
1735401300000|2024-12-28 15:55:00|2151.66|2140.16|2149.31|2137.81|2151.66|2140.16|2148.01|2136.51|410
1735401600000|2024-12-28 16:00:00|2149.11|2137.61|2148.52|2137.02|2153.55|2142.05|2148.07|2136.57|470
1735401900000|2024-12-28 16:05:00|2148.41|2136.91|2143.22|2131.72|2148.42|2136.92|2138.86|2127.36|276
1735402200000|2024-12-28 16:10:00|2143.11|2131.61|2139.93|2128.43|2145.76|2134.26|2138.86|2127.36|440
1735402500000|2024-12-28 16:15:00|2139.73|2128.23|2152.63|2141.13|2152.63|2141.13|2139.17|2127.67|398
1735402800000|2024-12-28 16:20:00|2152.58|2141.08|2146.7|2135.2|2152.58|2141.08|2144.49|2132.99|440
1735403100000|2024-12-28 16:25:00|2146.27|2134.77|2150.5|2139|2151.48|2139.98|2142.7|2131.2|248
1735403400000|2024-12-28 16:30:00|2149.62|2138.12|2159.86|2148.36|2160.34|2148.84|2148.79|2137.29|356
1735403700000|2024-12-28 16:35:00|2160.22|2148.72|2160.26|2148.76|2161.63|2150.13|2156.18|2144.68|246
1735404000000|2024-12-28 16:40:00|2160.49|2148.99|2157.42|2145.92|2164.85|2153.35|2157.42|2145.92|185
1735404300000|2024-12-28 16:45:00|2157.53|2146.03|2167.17|2155.67|2167.17|2155.67|2156.16|2144.66|398
1735404600000|2024-12-28 16:50:00|2167.1|2155.6|2177.28|2165.78|2178.79|2167.29|2164.19|2152.69|262
1735404900000|2024-12-28 16:55:00|2177.38|2165.88|2185.09|2173.59|2185.09|2173.59|2177.38|2165.88|153
1735405200000|2024-12-28 17:00:00|2185.04|2173.54|2179.97|2168.47|2185.04|2173.54|2177.86|2166.36|417
1735405500000|2024-12-28 17:05:00|2180.02|2168.52|2198.55|2187.05|2199.18|2187.68|2180.02|2168.52|364
1735405800000|2024-12-28 17:10:00|2198.72|2187.22|2200.95|2189.45|2201.05|2189.55|2192.54|2181.04|517
1735406100000|2024-12-28 17:15:00|2200.99|2189.49|2204.21|2192.71|2204.42|2192.92|2196.62|2185.12|621
1735406400000|2024-12-28 17:20:00|2204.24|2192.74|2218.06|2206.56|2221.22|2209.72|2204.24|2192.74|491
1735406700000|2024-12-28 17:25:00|2218.27|2206.77|2214.75|2203.25|2221.11|2209.61|2212.16|2200.66|463
1735407000000|2024-12-28 17:30:00|2216|2204.5|2206.73|2195.23|2220.35|2208.85|2206.73|2195.23|777
1735407300000|2024-12-28 17:35:00|2206.62|2195.12|2208.24|2196.74|2210.69|2199.19|2201.63|2190.13|679
1735407600000|2024-12-28 17:40:00|2207.69|2196.19|2207.62|2196.12|2213.23|2201.73|2203.96|2192.46|486
1735407900000|2024-12-28 17:45:00|2207.51|2196.01|2214.96|2203.46|2214.96|2203.46|2204.91|2193.41|457
1735408200000|2024-12-28 17:50:00|2214.87|2203.37|2211.55|2200.05|2215.35|2203.85|2209.58|2198.08|436
1735408500000|2024-12-28 17:55:00|2211.87|2200.37|2214.49|2202.99|2216.67|2205.17|2211.44|2199.94|302
1735408800000|2024-12-28 18:00:00|2214.39|2202.89|2204.78|2193.28|2217.54|2206.04|2204.45|2192.95|708
1735409100000|2024-12-28 18:05:00|2204.71|2193.21|2199.74|2188.24|2204.71|2193.21|2197.27|2185.77|450
1735409400000|2024-12-28 18:10:00|2199.69|2188.19|2197.8|2186.3|2200.36|2188.86|2196.52|2185.02|507
1735409700000|2024-12-28 18:15:00|2198.2|2186.7|2196.19|2184.69|2198.6|2187.1|2196.19|2184.69|447
1735410000000|2024-12-28 18:20:00|2195.35|2183.85|2197.47|2185.97|2198.07|2186.57|2192.65|2181.15|439
1735410300000|2024-12-28 18:25:00|2197.5|2186|2195.31|2183.81|2201.66|2190.16|2195.07|2183.57|261
1735410600000|2024-12-28 18:30:00|2195.34|2183.84|2187.83|2176.33|2195.37|2183.87|2187.6|2176.1|426
1735410900000|2024-12-28 18:35:00|2187.85|2176.35|2184.75|2173.25|2188.56|2177.06|2184.09|2172.59|364
1735411200000|2024-12-28 18:40:00|2184.66|2173.16|2177.64|2166.14|2184.75|2173.25|2176.6|2165.1|235
1735411500000|2024-12-28 18:45:00|2177.67|2166.17|2179.29|2167.79|2181.99|2170.49|2176.75|2165.25|328
1735411800000|2024-12-28 18:50:00|2179.1|2167.6|2180.75|2169.25|2180.87|2169.37|2178.73|2167.23|202
1735412100000|2024-12-28 18:55:00|2180.73|2169.23|2176.46|2164.96|2181.65|2170.15|2175.74|2164.24|368
1735412400000|2024-12-28 19:00:00|2176.36|2164.86|2179.56|2168.06|2179.77|2168.27|2176.19|2164.69|422
1735412700000|2024-12-28 19:05:00|2179.6|2168.1|2181.41|2169.91|2183.41|2171.91|2179.35|2167.85|311
1735413000000|2024-12-28 19:10:00|2181.39|2169.89|2181.28|2169.78|2181.77|2170.27|2178.42|2166.92|203
1735413300000|2024-12-28 19:15:00|2181.29|2169.79|2181.04|2169.54|2183.66|2172.16|2176.03|2164.53|292
1735413600000|2024-12-28 19:20:00|2181.06|2169.56|2178.3|2166.8|2182.72|2171.22|2178.14|2166.64|338
1735413900000|2024-12-28 19:25:00|2178.29|2166.79|2179.05|2167.55|2179.63|2168.13|2177.47|2165.97|534
1735414200000|2024-12-28 19:30:00|2178.98|2167.48|2181.3|2169.8|2181.3|2169.8|2178.17|2166.67|271
1735414500000|2024-12-28 19:35:00|2181.44|2169.94|2182.57|2171.07|2186|2174.5|2179.76|2168.26|386
1735414800000|2024-12-28 19:40:00|2182.59|2171.09|2182.56|2171.06|2183.7|2172.2|2181.1|2169.6|217
1735415100000|2024-12-28 19:45:00|2182.69|2171.19|2180.59|2169.09|2183.36|2171.86|2179.75|2168.25|329
1735415400000|2024-12-28 19:50:00|2180.55|2169.05|2180.55|2169.05|2181.93|2170.43|2180.55|2169.05|217
1735415700000|2024-12-28 19:55:00|2180.58|2169.08|2182.36|2170.86|2182.36|2170.86|2180.55|2169.05|48
1735416000000|2024-12-28 20:00:00|2182.41|2170.91|2183.64|2172.14|2188.37|2176.87|2182.39|2170.89|342
1735416300000|2024-12-28 20:05:00|2182.42|2170.92|2180.75|2169.25|2182.42|2170.92|2180.75|2169.25|258
1735416600000|2024-12-28 20:10:00|2180.98|2169.48|2180.85|2169.35|2181.21|2169.71|2180.75|2169.25|62
1735416900000|2024-12-28 20:15:00|2180.8|2169.3|2179.75|2168.25|2181.24|2169.74|2179.75|2168.25|41
1735417200000|2024-12-28 20:20:00|2179.84|2168.34|2177.07|2165.57|2180.32|2168.82|2176.49|2164.99|199
1735417500000|2024-12-28 20:25:00|2177.29|2165.79|2177.81|2166.31|2180.55|2169.05|2177.07|2165.57|175
1735417800000|2024-12-28 20:30:00|2177.72|2166.22|2177.45|2165.95|2178.49|2166.99|2177.07|2165.57|356
1735418100000|2024-12-28 20:35:00|2178.01|2166.51|2178.09|2166.59|2180.2|2168.7|2177.07|2165.57|215
1735418400000|2024-12-28 20:40:00|2178.33|2166.83|2183.89|2172.39|2184.4|2172.9|2178.33|2166.83|312
1735418700000|2024-12-28 20:45:00|2183.8|2172.3|2191.37|2179.87|2191.49|2179.99|2183.79|2172.29|487
1735419000000|2024-12-28 20:50:00|2191.64|2180.14|2189.8|2178.3|2193.92|2182.42|2189.8|2178.3|311
1735419300000|2024-12-28 20:55:00|2189.39|2177.89|2193.03|2181.53|2193.04|2181.54|2188.08|2176.58|178
1735419600000|2024-12-28 21:00:00|2193.15|2181.65|2190.42|2178.92|2196.86|2185.36|2190.16|2178.66|388
1735419900000|2024-12-28 21:05:00|2190.43|2178.93|2185.83|2174.33|2191.05|2179.55|2185.67|2174.17|485
1735420200000|2024-12-28 21:10:00|2185.78|2174.28|2189.26|2177.76|2189.71|2178.21|2185.67|2174.17|385
1735420500000|2024-12-28 21:15:00|2189.29|2177.79|2190.22|2178.72|2190.37|2178.87|2188.79|2177.29|117
1735420800000|2024-12-28 21:20:00|2190.19|2178.69|2194.9|2183.4|2195.16|2183.66|2190.15|2178.65|154
1735421100000|2024-12-28 21:25:00|2195.77|2184.27|2192.61|2181.11|2195.87|2184.37|2191.61|2180.11|324
1735421400000|2024-12-28 21:30:00|2193.37|2181.87|2197.4|2185.9|2197.4|2185.9|2192.98|2181.48|279
1735421700000|2024-12-28 21:35:00|2198.28|2186.78|2205.37|2193.87|2205.37|2193.87|2198.06|2186.56|151
1735422000000|2024-12-28 21:40:00|2205.01|2193.51|2205.91|2194.41|2206.32|2194.82|2203.62|2192.12|373
1735422300000|2024-12-28 21:45:00|2205.9|2194.4|2205.47|2193.97|2206.02|2194.52|2200.86|2189.36|339
1735422600000|2024-12-28 21:50:00|2205.35|2193.85|2209.87|2198.37|2211.67|2200.17|2204.42|2192.92|328
1735422900000|2024-12-28 21:55:00|2209.98|2198.48|2215.46|2203.96|2215.5|2204|2209.96|2198.46|256
1735423200000|2024-12-28 22:00:00|2215.48|2203.98|2211.83|2200.33|2217.79|2206.29|2210.89|2199.39|200
1735423500000|2024-12-28 22:05:00|2211.88|2200.38|2213.45|2201.95|2213.45|2201.95|2210.17|2198.67|202
1735423800000|2024-12-28 22:10:00|2213.65|2202.15|2216.22|2204.72|2216.22|2204.72|2211.96|2200.46|204
1735424100000|2024-12-28 22:15:00|2216.29|2204.79|2221.25|2209.75|2221.75|2210.25|2214.9|2203.4|303
1735424400000|2024-12-28 22:20:00|2221.36|2209.86|2226.01|2214.51|2226.55|2215.05|2221.36|2209.86|233
1735424700000|2024-12-28 22:25:00|2226.08|2214.58|2223.45|2211.95|2226.26|2214.76|2223.04|2211.54|201
1735425000000|2024-12-28 22:30:00|2223.51|2212.01|2212.59|2201.09|2223.52|2212.02|2212.47|2200.97|212
1735425300000|2024-12-28 22:35:00|2212.58|2201.08|2214.43|2202.93|2214.43|2202.93|2209.05|2197.55|115
1735425600000|2024-12-28 22:40:00|2214.6|2203.1|2216.36|2204.86|2218.88|2207.38|2214.39|2202.89|194
1735425900000|2024-12-28 22:45:00|2216.31|2204.81|2220.67|2209.17|2220.8|2209.3|2214.2|2202.7|141
1735426200000|2024-12-28 22:50:00|2220.7|2209.2|2233.35|2221.85|2237.58|2226.08|2220.7|2209.2|273
1735426500000|2024-12-28 22:55:00|2233.38|2221.88|2222.32|2210.82|2233.61|2222.11|2222.28|2210.78|313
1735426800000|2024-12-28 23:00:00|2222.31|2210.81|2212.23|2200.73|2222.31|2210.81|2211.77|2200.27|304
1735427100000|2024-12-28 23:05:00|2212.02|2200.52|2212.04|2200.54|2214.27|2202.77|2210.73|2199.23|265
1735427400000|2024-12-28 23:10:00|2211.79|2200.29|2208.08|2196.58|2211.96|2200.46|2207.21|2195.71|268
1735427700000|2024-12-28 23:15:00|2208.35|2196.85|2203.78|2192.28|2209.51|2198.01|2202.3|2190.8|384
1735428000000|2024-12-28 23:20:00|2203.87|2192.37|2202.72|2191.22|2205.86|2194.36|2200.45|2188.95|262
1735428300000|2024-12-28 23:25:00|2202.61|2191.11|2205.1|2193.6|2205.1|2193.6|2201.52|2190.02|143
1735428600000|2024-12-28 23:30:00|2205.07|2193.57|2206.84|2195.34|2211.17|2199.67|2203.76|2192.26|311
1735428900000|2024-12-28 23:35:00|2206.66|2195.16|2200.28|2188.78|2207.83|2196.33|2198.04|2186.54|698
1735429200000|2024-12-28 23:40:00|2200.33|2188.83|2196.45|2184.95|2201.53|2190.03|2196.19|2184.69|378
1735429500000|2024-12-28 23:45:00|2196.46|2184.96|2201.12|2189.62|2202|2190.5|2196.46|2184.96|403
1735429800000|2024-12-28 23:50:00|2201.18|2189.68|2200.44|2188.94|2202.81|2191.31|2199.23|2187.73|445
1735430100000|2024-12-28 23:55:00|2200.38|2188.88|2200.27|2188.77|2202|2190.5|2199.26|2187.76|383
1735430400000|2024-12-29 00:00:00|2200.41|2188.91|2192.83|2181.33|2201.64|2190.14|2192.65|2181.15|568
1735430700000|2024-12-29 00:05:00|2192.81|2181.31|2195.48|2183.98|2197.8|2186.3|2189.31|2177.81|195
1735431000000|2024-12-29 00:10:00|2195.37|2183.87|2194.87|2183.37|2199.42|2187.92|2193.21|2181.71|562
1735431300000|2024-12-29 00:15:00|2194.76|2183.26|2189.74|2178.24|2196.7|2185.2|2189.31|2177.81|695
1735431600000|2024-12-29 00:20:00|2189.63|2178.13|2187.86|2176.36|2190.08|2178.58|2187.42|2175.92|315
1735431900000|2024-12-29 00:25:00|2188.3|2176.8|2189.21|2177.71|2191.26|2179.76|2187.77|2176.27|375
1735432200000|2024-12-29 00:30:00|2189.17|2177.67|2183.98|2172.48|2191.39|2179.89|2183.98|2172.48|347
1735432500000|2024-12-29 00:35:00|2184.07|2172.57|2185.76|2174.26|2186.98|2175.48|2183.98|2172.48|561
1735432800000|2024-12-29 00:40:00|2185.61|2174.11|2189.61|2178.11|2189.8|2178.3|2184.85|2173.35|495
1735433100000|2024-12-29 00:45:00|2189.72|2178.22|2184.74|2173.24|2189.81|2178.31|2182.51|2171.01|463
1735433400000|2024-12-29 00:50:00|2184.89|2173.39|2183.07|2171.57|2186.33|2174.83|2182.92|2171.42|483
1735433700000|2024-12-29 00:55:00|2183.08|2171.58|2184.43|2172.93|2184.82|2173.32|2182.51|2171.01|215
1735434000000|2024-12-29 01:00:00|2185.16|2173.66|2190.95|2179.45|2193.96|2182.46|2185.16|2173.66|316
1735434300000|2024-12-29 01:05:00|2191.17|2179.67|2183.95|2172.45|2191.29|2179.79|2183.95|2172.45|553
1735434600000|2024-12-29 01:10:00|2183.28|2171.78|2183.4|2171.9|2184.68|2173.18|2182.51|2171.01|416
1735434900000|2024-12-29 01:15:00|2183.38|2171.88|2179.64|2168.14|2184.49|2172.99|2179.64|2168.14|315
1735435200000|2024-12-29 01:20:00|2179.7|2168.2|2178.53|2167.03|2179.9|2168.4|2177.27|2165.77|360
1735435500000|2024-12-29 01:25:00|2178.28|2166.78|2181.38|2169.88|2182.11|2170.61|2177.51|2166.01|513
1735435800000|2024-12-29 01:30:00|2181.53|2170.03|2180.11|2168.61|2182.17|2170.67|2177.82|2166.32|476
1735436100000|2024-12-29 01:35:00|2180.06|2168.56|2177.96|2166.46|2180.11|2168.61|2177.07|2165.57|483
1735436400000|2024-12-29 01:40:00|2177.8|2166.3|2170.66|2159.16|2177.89|2166.39|2170.37|2158.87|299
1735436700000|2024-12-29 01:45:00|2170.75|2159.25|2168.32|2156.82|2171.87|2160.37|2168.32|2156.82|435
1735437000000|2024-12-29 01:50:00|2168.42|2156.92|2166.68|2155.18|2169.76|2158.26|2166.54|2155.04|549
1735437300000|2024-12-29 01:55:00|2166.79|2155.29|2166.9|2155.4|2168.04|2156.54|2166.54|2155.04|319
1735437600000|2024-12-29 02:00:00|2167.2|2155.7|2172.22|2160.72|2172.22|2160.72|2167.2|2155.7|250
1735437900000|2024-12-29 02:05:00|2172.23|2160.73|2172.52|2161.02|2173.47|2161.97|2169.71|2158.21|403
1735438200000|2024-12-29 02:10:00|2172.55|2161.05|2172.2|2160.7|2175.15|2163.65|2171.34|2159.84|297
1735438500000|2024-12-29 02:15:00|2172.24|2160.74|2170.73|2159.23|2173.32|2161.82|2169.21|2157.71|406
1735438800000|2024-12-29 02:20:00|2171.07|2159.57|2175.58|2164.08|2177.67|2166.17|2171.07|2159.57|519
1735439100000|2024-12-29 02:25:00|2175.32|2163.82|2176.5|2165|2177.57|2166.07|2174.66|2163.16|319
1735439400000|2024-12-29 02:30:00|2176.47|2164.97|2187.05|2175.55|2187.8|2176.3|2176.36|2164.86|307
1735439700000|2024-12-29 02:35:00|2186.26|2174.76|2179.43|2167.93|2187.23|2175.73|2178.84|2167.34|540
1735440000000|2024-12-29 02:40:00|2179.36|2167.86|2179.01|2167.51|2180.19|2168.69|2178.21|2166.71|501
1735440300000|2024-12-29 02:45:00|2178.98|2167.48|2179.27|2167.77|2182.1|2170.6|2178.46|2166.96|169
1735440600000|2024-12-29 02:50:00|2179.68|2168.18|2177.54|2166.04|2181.28|2169.78|2177.44|2165.94|189
1735440900000|2024-12-29 02:55:00|2177.42|2165.92|2177.34|2165.84|2178.08|2166.58|2176.57|2165.07|288
1735441200000|2024-12-29 03:00:00|2177.2|2165.7|2170.43|2158.93|2178.23|2166.73|2170.39|2158.89|313
1735441500000|2024-12-29 03:05:00|2170.32|2158.82|2174.56|2163.06|2174.56|2163.06|2169.67|2158.17|154
1735441800000|2024-12-29 03:10:00|2174.36|2162.86|2172.58|2161.08|2175.27|2163.77|2172.38|2160.88|220
1735442100000|2024-12-29 03:15:00|2172.47|2160.97|2173.71|2162.21|2176.08|2164.58|2172.47|2160.97|219
1735442400000|2024-12-29 03:20:00|2173.55|2162.05|2170.35|2158.85|2174.15|2162.65|2169.73|2158.23|476
1735442700000|2024-12-29 03:25:00|2170.26|2158.76|2175.47|2163.97|2179.09|2167.59|2169.75|2158.25|224
1735443000000|2024-12-29 03:30:00|2175.7|2164.2|2179.25|2167.75|2179.25|2167.75|2175.23|2163.73|163
1735443300000|2024-12-29 03:35:00|2179.26|2167.76|2177.71|2166.21|2180.73|2169.23|2176.23|2164.73|258
1735443600000|2024-12-29 03:40:00|2177.79|2166.29|2179.68|2168.18|2179.71|2168.21|2177.79|2166.29|57
1735443900000|2024-12-29 03:45:00|2179.5|2168|2182.62|2171.12|2182.64|2171.14|2177.97|2166.47|275
1735444200000|2024-12-29 03:50:00|2182.61|2171.11|2180.82|2169.32|2182.73|2171.23|2178.32|2166.82|302
1735444500000|2024-12-29 03:55:00|2180.93|2169.43|2184.49|2172.99|2184.49|2172.99|2180.42|2168.92|259
1735444800000|2024-12-29 04:00:00|2184.67|2173.17|2179.65|2168.15|2186.19|2174.69|2178.92|2167.42|471
1735445100000|2024-12-29 04:05:00|2179.67|2168.17|2177.69|2166.19|2180.28|2168.78|2177.2|2165.7|353
1735445400000|2024-12-29 04:10:00|2177.71|2166.21|2178.76|2167.26|2178.76|2167.26|2176.9|2165.4|271
1735445700000|2024-12-29 04:15:00|2178.72|2167.22|2179.62|2168.12|2183.34|2171.84|2178.36|2166.86|364
1735446000000|2024-12-29 04:20:00|2179.56|2168.06|2176.95|2165.45|2180.1|2168.6|2176.22|2164.72|475
1735446300000|2024-12-29 04:25:00|2176.98|2165.48|2176.22|2164.72|2177.52|2166.02|2176.22|2164.72|100
1735446600000|2024-12-29 04:30:00|2175.99|2164.49|2172.45|2160.95|2175.99|2164.49|2169.59|2158.09|454
1735446900000|2024-12-29 04:35:00|2172.48|2160.98|2173.39|2161.89|2176.63|2165.13|2172.44|2160.94|391
1735447200000|2024-12-29 04:40:00|2173.41|2161.91|2173.56|2162.06|2173.74|2162.24|2172.46|2160.96|452
1735447500000|2024-12-29 04:45:00|2173.01|2161.51|2173.57|2162.07|2173.85|2162.35|2170.69|2159.19|258
1735447800000|2024-12-29 04:50:00|2173.71|2162.21|2175.45|2163.95|2175.88|2164.38|2173.71|2162.21|255
1735448100000|2024-12-29 04:55:00|2175.39|2163.89|2175.63|2164.13|2176.02|2164.52|2174.26|2162.76|395
1735448400000|2024-12-29 05:00:00|2175.61|2164.11|2171.31|2159.81|2176.89|2165.39|2170.93|2159.43|458
1735448700000|2024-12-29 05:05:00|2171.2|2159.7|2169.74|2158.24|2171.31|2159.81|2168.09|2156.59|352
1735449000000|2024-12-29 05:10:00|2169.42|2157.92|2172.14|2160.64|2172.51|2161.01|2168.34|2156.84|329
1735449300000|2024-12-29 05:15:00|2172.03|2160.53|2173.66|2162.16|2174.8|2163.3|2170.28|2158.78|242
1735449600000|2024-12-29 05:20:00|2173.64|2162.14|2172.51|2161.01|2173.87|2162.37|2171.22|2159.72|607
1735449900000|2024-12-29 05:25:00|2172.2|2160.7|2170.49|2158.99|2173.45|2161.95|2170.43|2158.93|434
1735450200000|2024-12-29 05:30:00|2170.15|2158.65|2169.75|2158.25|2170.69|2159.19|2169.51|2158.01|124
1735450500000|2024-12-29 05:35:00|2170.23|2158.73|2169.8|2158.3|2170.7|2159.2|2169.75|2158.25|55
1735450800000|2024-12-29 05:40:00|2169.75|2158.25|2169.75|2158.25|2170.7|2159.2|2169.75|2158.25|136
1735451400000|2024-12-29 05:50:00|2169.21|2157.71|2166.62|2155.12|2169.21|2157.71|2166.54|2155.04|370
1735451700000|2024-12-29 05:55:00|2166.79|2155.29|2166.92|2155.42|2167.26|2155.76|2166.54|2155.04|527
1735452000000|2024-12-29 06:00:00|2166.97|2155.47|2166.54|2155.04|2167.77|2156.27|2166.54|2155.04|129
1735452300000|2024-12-29 06:05:00|2165.99|2154.49|2156.42|2144.92|2165.99|2154.49|2154.68|2143.18|132
1735452600000|2024-12-29 06:10:00|2156.53|2145.03|2157.73|2146.23|2157.73|2146.23|2156.06|2144.56|257
1735452900000|2024-12-29 06:15:00|2157.48|2145.98|2157.8|2146.3|2157.8|2146.3|2156.38|2144.88|278
1735453200000|2024-12-29 06:20:00|2158.13|2146.63|2160.6|2149.1|2160.6|2149.1|2157.13|2145.63|347
1735453500000|2024-12-29 06:25:00|2160.57|2149.07|2166.66|2155.16|2166.66|2155.16|2160.14|2148.64|126
1735453800000|2024-12-29 06:30:00|2166.55|2155.05|2170.64|2159.14|2177.34|2165.84|2166.04|2154.54|414
1735454100000|2024-12-29 06:35:00|2170.56|2159.06|2167.23|2155.73|2170.68|2159.18|2167.13|2155.63|455
1735454400000|2024-12-29 06:40:00|2167.33|2155.83|2169.75|2158.25|2169.85|2158.35|2167.33|2155.83|41
1735454700000|2024-12-29 06:45:00|2170.82|2159.32|2170.6|2159.1|2172.12|2160.62|2170.52|2159.02|191
1735455000000|2024-12-29 06:50:00|2170.53|2159.03|2176.53|2165.03|2177.1|2165.6|2169.88|2158.38|189
1735455300000|2024-12-29 06:55:00|2176.61|2165.11|2176.04|2164.54|2177.12|2165.62|2175.03|2163.53|381
1735455600000|2024-12-29 07:00:00|2176.08|2164.58|2181.22|2169.72|2185.63|2174.13|2175.03|2163.53|484
1735455900000|2024-12-29 07:05:00|2181.11|2169.61|2184.56|2173.06|2188.68|2177.18|2181|2169.5|367
1735456200000|2024-12-29 07:10:00|2184.55|2173.05|2180.97|2169.47|2184.7|2173.2|2180.66|2169.16|230
1735456500000|2024-12-29 07:15:00|2180.88|2169.38|2180.38|2168.88|2183.3|2171.8|2178.9|2167.4|319
1735456800000|2024-12-29 07:20:00|2180.47|2168.97|2179.51|2168.01|2184.21|2172.71|2178.86|2167.36|118
1735457100000|2024-12-29 07:25:00|2179.5|2168|2181.34|2169.84|2181.71|2170.21|2179.37|2167.87|145
1735457400000|2024-12-29 07:30:00|2181.01|2169.51|2177.4|2165.9|2181.15|2169.65|2176.38|2164.88|534
1735457700000|2024-12-29 07:35:00|2177.45|2165.95|2179.55|2168.05|2181.47|2169.97|2176.23|2164.73|355
1735458000000|2024-12-29 07:40:00|2179.44|2167.94|2185.37|2173.87|2185.37|2173.87|2178.72|2167.22|93
1735458300000|2024-12-29 07:45:00|2185.5|2174|2187.4|2175.9|2191.05|2179.55|2185.5|2174|232
1735458600000|2024-12-29 07:50:00|2186.64|2175.14|2190.86|2179.36|2191.87|2180.37|2186.44|2174.94|296
1735458900000|2024-12-29 07:55:00|2190.66|2179.16|2194.77|2183.27|2194.77|2183.27|2189.88|2178.38|149
1735459200000|2024-12-29 08:00:00|2195.1|2183.6|2186.82|2175.32|2196.38|2184.88|2186.69|2175.19|330
1735459500000|2024-12-29 08:05:00|2186.74|2175.24|2183.02|2171.52|2187.61|2176.11|2183.02|2171.52|419
1735459800000|2024-12-29 08:10:00|2183.01|2171.51|2182.09|2170.59|2184.05|2172.55|2180.76|2169.26|390
1735460100000|2024-12-29 08:15:00|2182.08|2170.58|2182.85|2171.35|2182.85|2171.35|2176.94|2165.44|206
1735460400000|2024-12-29 08:20:00|2182.33|2170.83|2178.36|2166.86|2182.33|2170.83|2176.58|2165.08|558
1735460700000|2024-12-29 08:25:00|2178.23|2166.73|2175.77|2164.27|2178.64|2167.14|2175.75|2164.25|398
1735461000000|2024-12-29 08:30:00|2175.76|2164.26|2175.75|2164.25|2175.77|2164.27|2175.75|2164.25|10
1735461300000|2024-12-29 08:35:00|2175.39|2163.89|2168.15|2156.65|2175.39|2163.89|2167.91|2156.41|279
1735461600000|2024-12-29 08:40:00|2168.04|2156.54|2167.75|2156.25|2168.06|2156.56|2165.75|2154.25|179
1735461900000|2024-12-29 08:45:00|2167.65|2156.15|2165.93|2154.43|2167.65|2156.15|2165.75|2154.25|143
1735462200000|2024-12-29 08:50:00|2166.03|2154.53|2166.65|2155.15|2166.81|2155.31|2165.44|2153.94|169
1735462500000|2024-12-29 08:55:00|2166.64|2155.14|2165.44|2153.94|2166.64|2155.14|2165.44|2153.94|77
1735462800000|2024-12-29 09:00:00|2165.66|2154.16|2160.31|2148.81|2166.84|2155.34|2160.31|2148.81|369
1735463100000|2024-12-29 09:05:00|2160.38|2148.88|2159.56|2148.06|2160.77|2149.27|2159.5|2148|30
1735463400000|2024-12-29 09:10:00|2159.62|2148.12|2159.72|2148.22|2160.91|2149.41|2159.5|2148|261
1735463700000|2024-12-29 09:15:00|2159.65|2148.15|2157.59|2146.09|2159.72|2148.22|2157.1|2145.6|94
1735464000000|2024-12-29 09:20:00|2157.54|2146.04|2159.09|2147.59|2159.09|2147.59|2157.34|2145.84|527
1735464300000|2024-12-29 09:25:00|2159.08|2147.58|2165.29|2153.79|2165.3|2153.8|2158.99|2147.49|173
1735464600000|2024-12-29 09:30:00|2165.3|2153.8|2170.63|2159.13|2172.09|2160.59|2165.27|2153.77|319
1735464900000|2024-12-29 09:35:00|2170.5|2159|2160.9|2149.4|2170.7|2159.2|2160.72|2149.22|545
1735465200000|2024-12-29 09:40:00|2160.88|2149.38|2163.32|2151.82|2163.82|2152.32|2160.27|2148.77|400
1735465500000|2024-12-29 09:45:00|2163.28|2151.78|2165.17|2153.67|2165.17|2153.67|2160.23|2148.73|190
1735465800000|2024-12-29 09:50:00|2165.81|2154.31|2167.24|2155.74|2167.42|2155.92|2165.4|2153.9|398
1735466100000|2024-12-29 09:55:00|2167.23|2155.73|2165.02|2153.52|2167.99|2156.49|2164|2152.5|360
1735466400000|2024-12-29 10:00:00|2165.24|2153.74|2163.28|2151.78|2165.6|2154.1|2162.27|2150.77|374
1735466700000|2024-12-29 10:05:00|2163.29|2151.79|2165.8|2154.3|2167.76|2156.26|2161.89|2150.39|474
1735467000000|2024-12-29 10:10:00|2165.74|2154.24|2168.41|2156.91|2168.79|2157.29|2163.84|2152.34|440
1735467300000|2024-12-29 10:15:00|2168.39|2156.89|2166.5|2155|2168.67|2157.17|2166.5|2155|185
1735467600000|2024-12-29 10:20:00|2166.42|2154.92|2166.52|2155.02|2166.71|2155.21|2163.96|2152.46|253
1735467900000|2024-12-29 10:25:00|2166.4|2154.9|2163.97|2152.47|2166.52|2155.02|2162.54|2151.04|298
1735468200000|2024-12-29 10:30:00|2164.3|2152.8|2166.43|2154.93|2166.6|2155.1|2163.72|2152.22|265
1735468500000|2024-12-29 10:35:00|2166.17|2154.67|2166.49|2154.99|2166.49|2154.99|2164.96|2153.46|266
1735468800000|2024-12-29 10:40:00|2166.78|2155.28|2169.93|2158.43|2170.02|2158.52|2166.78|2155.28|303
1735469100000|2024-12-29 10:45:00|2169.94|2158.44|2165.46|2153.96|2170.9|2159.4|2165.21|2153.71|423
1735469400000|2024-12-29 10:50:00|2165.35|2153.85|2162.94|2151.44|2166.22|2154.72|2162.85|2151.35|430
1735469700000|2024-12-29 10:55:00|2162.99|2151.49|2163.37|2151.87|2163.48|2151.98|2162.16|2150.66|358
1735470000000|2024-12-29 11:00:00|2163.43|2151.93|2159.81|2148.31|2164.69|2153.19|2159.75|2148.25|342
1735470300000|2024-12-29 11:05:00|2159.75|2148.25|2160.49|2148.99|2160.67|2149.17|2159.75|2148.25|277
1735470600000|2024-12-29 11:10:00|2160.5|2149|2159.75|2148.25|2161.23|2149.73|2159.75|2148.25|332
1735470900000|2024-12-29 11:15:00|2159.14|2147.64|2158.58|2147.08|2159.14|2147.64|2156.82|2145.32|200
1735471200000|2024-12-29 11:20:00|2158.63|2147.13|2158.5|2147|2160.68|2149.18|2157.43|2145.93|427
1735471500000|2024-12-29 11:25:00|2158.54|2147.04|2156.91|2145.41|2158.54|2147.04|2153.35|2141.85|412
1735471800000|2024-12-29 11:30:00|2157.32|2145.82|2161.79|2150.29|2161.79|2150.29|2157.32|2145.82|137
1735472100000|2024-12-29 11:35:00|2162.32|2150.82|2165.85|2154.35|2166.84|2155.34|2162.32|2150.82|256
1735472400000|2024-12-29 11:40:00|2165.86|2154.36|2163.31|2151.81|2165.86|2154.36|2160.27|2148.77|231
1735472700000|2024-12-29 11:45:00|2163.05|2151.55|2161.31|2149.81|2163.58|2152.08|2161.31|2149.81|490
1735473000000|2024-12-29 11:50:00|2161.33|2149.83|2156.4|2144.9|2162|2150.5|2155.75|2144.25|526
1735473300000|2024-12-29 11:55:00|2156.43|2144.93|2152.71|2141.21|2156.56|2145.06|2152.1|2140.6|236
1735473600000|2024-12-29 12:00:00|2152.72|2141.22|2151.51|2140.01|2153.94|2142.44|2151.51|2140.01|403
1735473900000|2024-12-29 12:05:00|2151.81|2140.31|2155.7|2144.2|2157.2|2145.7|2151.81|2140.31|335
1735474200000|2024-12-29 12:10:00|2155.44|2143.94|2155.74|2144.24|2156.07|2144.57|2151.95|2140.45|485
1735474500000|2024-12-29 12:15:00|2155.77|2144.27|2156.96|2145.46|2160|2148.5|2155.38|2143.88|304
1735474800000|2024-12-29 12:20:00|2156.98|2145.48|2152.87|2141.37|2158.66|2147.16|2152.87|2141.37|584
1735475100000|2024-12-29 12:25:00|2152.64|2141.14|2149.59|2138.09|2153.49|2141.99|2149.59|2138.09|376
1735475400000|2024-12-29 12:30:00|2149.2|2137.7|2144.99|2133.49|2149.2|2137.7|2144.99|2133.49|280
1735475700000|2024-12-29 12:35:00|2145.37|2133.87|2143.79|2132.29|2146.99|2135.49|2143.79|2132.29|283
1735476000000|2024-12-29 12:40:00|2144.81|2133.31|2144.84|2133.34|2147.07|2135.57|2143.9|2132.4|282
1735476300000|2024-12-29 12:45:00|2145.66|2134.16|2148.7|2137.2|2150.27|2138.77|2145.27|2133.77|456
1735476600000|2024-12-29 12:50:00|2148.6|2137.1|2148.7|2137.2|2150.25|2138.75|2148.04|2136.54|347
1735476900000|2024-12-29 12:55:00|2148.71|2137.21|2147.26|2135.76|2148.82|2137.32|2145.21|2133.71|487
1735477200000|2024-12-29 13:00:00|2147.44|2135.94|2147.67|2136.17|2148.13|2136.63|2143.79|2132.29|180
1735477500000|2024-12-29 13:05:00|2147.64|2136.14|2151.75|2140.25|2155.1|2143.6|2145.71|2134.21|458
1735477800000|2024-12-29 13:10:00|2151.54|2140.04|2156.52|2145.02|2156.52|2145.02|2151.43|2139.93|439
1735478100000|2024-12-29 13:15:00|2156.79|2145.29|2163.88|2152.38|2163.88|2152.38|2156.79|2145.29|147
1735478400000|2024-12-29 13:20:00|2162.8|2151.3|2163.33|2151.83|2163.94|2152.44|2160.8|2149.3|462
1735478700000|2024-12-29 13:25:00|2163.2|2151.7|2155.49|2143.99|2163.2|2151.7|2155.49|2143.99|409
1735479000000|2024-12-29 13:30:00|2155.5|2144|2156.5|2145|2157.2|2145.7|2152.01|2140.51|511
1735479300000|2024-12-29 13:35:00|2156.66|2145.16|2164.75|2153.25|2164.75|2153.25|2156.66|2145.16|288
1735479600000|2024-12-29 13:40:00|2164.49|2152.99|2163.01|2151.51|2164.63|2153.13|2160.49|2148.99|444
1735479900000|2024-12-29 13:45:00|2163.06|2151.56|2165.22|2153.72|2166.76|2155.26|2160.85|2149.35|475
1735480200000|2024-12-29 13:50:00|2165.13|2153.63|2165.9|2154.4|2168.02|2156.52|2163.18|2151.68|380
1735480500000|2024-12-29 13:55:00|2165.96|2154.46|2162.46|2150.96|2166.85|2155.35|2160.71|2149.21|562
1735480800000|2024-12-29 14:00:00|2162.58|2151.08|2171.47|2159.97|2171.47|2159.97|2160.09|2148.59|355
1735481100000|2024-12-29 14:05:00|2171.15|2159.65|2170.73|2159.23|2176.08|2164.58|2169.85|2158.35|332
1735481400000|2024-12-29 14:10:00|2170.79|2159.29|2166.37|2154.87|2171.33|2159.83|2165.56|2154.06|262
1735481700000|2024-12-29 14:15:00|2166.11|2154.61|2147.75|2136.25|2166.11|2154.61|2147.72|2136.22|376
1735482000000|2024-12-29 14:20:00|2147.72|2136.22|2148.93|2137.43|2151.31|2139.81|2147.7|2136.2|437
1735482300000|2024-12-29 14:25:00|2148.92|2137.42|2150.33|2138.83|2150.73|2139.23|2146.15|2134.65|454
1735482600000|2024-12-29 14:30:00|2149.97|2138.47|2137.75|2126.25|2150.67|2139.17|2131.86|2120.36|498
1735482900000|2024-12-29 14:35:00|2137.61|2126.11|2135.54|2124.04|2139.06|2127.56|2134.01|2122.51|561
1735483200000|2024-12-29 14:40:00|2135.5|2124|2133.71|2122.21|2135.93|2124.43|2131.86|2120.36|478
1735483500000|2024-12-29 14:45:00|2133.82|2122.32|2138.63|2127.13|2138.89|2127.39|2131.86|2120.36|417
1735483800000|2024-12-29 14:50:00|2138.68|2127.18|2146.77|2135.27|2149.68|2138.18|2137.75|2126.25|384
1735484100000|2024-12-29 14:55:00|2146.79|2135.29|2142.15|2130.65|2147.22|2135.72|2141.94|2130.44|348
1735484400000|2024-12-29 15:00:00|2141.34|2129.84|2135.51|2124.01|2144.84|2133.34|2135.42|2123.92|552
1735484700000|2024-12-29 15:05:00|2135.24|2123.74|2134.71|2123.21|2137.02|2125.52|2132.4|2120.9|423
1735485000000|2024-12-29 15:10:00|2134.76|2123.26|2135.45|2123.95|2137.67|2126.17|2134.12|2122.62|550
1735485300000|2024-12-29 15:15:00|2135.46|2123.96|2142.27|2130.77|2143.7|2132.2|2135.42|2123.92|448
1735485600000|2024-12-29 15:20:00|2142.38|2130.88|2146.1|2134.6|2147.62|2136.12|2140.86|2129.36|298
1735485900000|2024-12-29 15:25:00|2146.09|2134.59|2144.45|2132.95|2147.02|2135.52|2143.44|2131.94|516
1735486200000|2024-12-29 15:30:00|2144.5|2133|2148.82|2137.32|2150.37|2138.87|2144.36|2132.86|319
1735486500000|2024-12-29 15:35:00|2148.81|2137.31|2147.25|2135.75|2148.82|2137.32|2145.75|2134.25|553
1735486800000|2024-12-29 15:40:00|2147.47|2135.97|2148.02|2136.52|2148.02|2136.52|2145.86|2134.36|382
1735487100000|2024-12-29 15:45:00|2148.2|2136.7|2150.6|2139.1|2150.6|2139.1|2145.86|2134.36|121
1735487400000|2024-12-29 15:50:00|2150.47|2138.97|2153.83|2142.33|2154.28|2142.78|2150.47|2138.97|338
1735487700000|2024-12-29 15:55:00|2153.51|2142.01|2146.33|2134.83|2153.51|2142.01|2145.89|2134.39|426
1735488000000|2024-12-29 16:00:00|2146.61|2135.11|2142.12|2130.62|2147.32|2135.82|2141.84|2130.34|482
1735488300000|2024-12-29 16:05:00|2142.02|2130.52|2140.2|2128.7|2142.17|2130.67|2137.93|2126.43|366
1735488600000|2024-12-29 16:10:00|2140.19|2128.69|2136.04|2124.54|2140.38|2128.88|2135.1|2123.6|507
1735488900000|2024-12-29 16:15:00|2136.03|2124.53|2128.79|2117.29|2136.18|2124.68|2126.47|2114.97|434
1735489200000|2024-12-29 16:20:00|2128.73|2117.23|2127.41|2115.91|2129.26|2117.76|2125.4|2113.9|450
1735489500000|2024-12-29 16:25:00|2127.37|2115.87|2129.17|2117.67|2130.98|2119.48|2126.06|2114.56|321
1735489800000|2024-12-29 16:30:00|2129.22|2117.72|2128.14|2116.64|2131.3|2119.8|2126.23|2114.73|326
1735490100000|2024-12-29 16:35:00|2128.29|2116.79|2131.92|2120.42|2132.62|2121.12|2127.85|2116.35|339
1735490400000|2024-12-29 16:40:00|2131.96|2120.46|2136.67|2125.17|2137.96|2126.46|2131.96|2120.46|304
1735490700000|2024-12-29 16:45:00|2134.86|2123.36|2132.78|2121.28|2135.01|2123.51|2130.91|2119.41|359
1735491000000|2024-12-29 16:50:00|2131.57|2120.07|2130.7|2119.2|2131.94|2120.44|2130.05|2118.55|215
1735491300000|2024-12-29 16:55:00|2130.72|2119.22|2129.92|2118.42|2130.75|2119.25|2129.92|2118.42|140
1735491600000|2024-12-29 17:00:00|2129.93|2118.43|2125.93|2114.43|2130.67|2119.17|2125.32|2113.82|300
1735491900000|2024-12-29 17:05:00|2125.94|2114.44|2133.57|2122.07|2133.57|2122.07|2124.94|2113.44|131
1735492200000|2024-12-29 17:10:00|2133.63|2122.13|2138.71|2127.21|2140.72|2129.22|2133.63|2122.13|249
1735492500000|2024-12-29 17:15:00|2138.81|2127.31|2135.24|2123.74|2139.74|2128.24|2133.3|2121.8|283
1735492800000|2024-12-29 17:20:00|2135.35|2123.85|2134.19|2122.69|2135.58|2124.08|2134.04|2122.54|97
1735493100000|2024-12-29 17:25:00|2131.51|2120.01|2127.54|2116.04|2131.51|2120.01|2124.94|2113.44|284
1735493400000|2024-12-29 17:30:00|2127.75|2116.25|2129.73|2118.23|2130.73|2119.23|2127.75|2116.25|311
1735493700000|2024-12-29 17:35:00|2129.71|2118.21|2131.63|2120.13|2131.63|2120.13|2129.02|2117.52|287
1735494000000|2024-12-29 17:40:00|2131.81|2120.31|2131.85|2120.35|2133.38|2121.88|2131.68|2120.18|263
1735494300000|2024-12-29 17:45:00|2131.87|2120.37|2128.33|2116.83|2132.29|2120.79|2127.96|2116.46|237
1735494600000|2024-12-29 17:50:00|2128.42|2116.92|2128.59|2117.09|2130.58|2119.08|2127.96|2116.46|410
1735494900000|2024-12-29 17:55:00|2128.6|2117.1|2130.22|2118.72|2130.22|2118.72|2127.96|2116.46|89
1735495200000|2024-12-29 18:00:00|2130.08|2118.58|2126.23|2114.73|2130.97|2119.47|2125.75|2114.25|234
1735495500000|2024-12-29 18:05:00|2126.27|2114.77|2130|2118.5|2130.06|2118.56|2126.27|2114.77|247
1735495800000|2024-12-29 18:10:00|2129.95|2118.45|2132.71|2121.21|2132.71|2121.21|2128.96|2117.46|255
1735496100000|2024-12-29 18:15:00|2132.7|2121.2|2133.81|2122.31|2134.75|2123.25|2130.31|2118.81|96
1735496400000|2024-12-29 18:20:00|2133.78|2122.28|2132.06|2120.56|2133.78|2122.28|2130.15|2118.65|349
1735496700000|2024-12-29 18:25:00|2132.04|2120.54|2128.7|2117.2|2132.94|2121.44|2128.52|2117.02|112
1735497000000|2024-12-29 18:30:00|2128.73|2117.23|2126.08|2114.58|2129.56|2118.06|2124.94|2113.44|324
1735497300000|2024-12-29 18:35:00|2126.07|2114.57|2133.72|2122.22|2133.93|2122.43|2126.07|2114.57|259
1735497600000|2024-12-29 18:40:00|2133.73|2122.23|2134.56|2123.06|2134.79|2123.29|2133.51|2122.01|241
1735497900000|2024-12-29 18:45:00|2134.46|2122.96|2134.54|2123.04|2136.54|2125.04|2131.35|2119.85|260
1735498200000|2024-12-29 18:50:00|2134.73|2123.23|2131.33|2119.83|2135.62|2124.12|2131.21|2119.71|234
1735498500000|2024-12-29 18:55:00|2131.31|2119.81|2131.69|2120.19|2131.69|2120.19|2129.77|2118.27|196
1735498800000|2024-12-29 19:00:00|2131.82|2120.32|2135.07|2123.57|2135.48|2123.98|2131.82|2120.32|65
1735499100000|2024-12-29 19:05:00|2135.06|2123.56|2138.94|2127.44|2139.81|2128.31|2134.9|2123.4|48
1735499400000|2024-12-29 19:10:00|2138.21|2126.71|2133.66|2122.16|2138.66|2127.16|2133.63|2122.13|198
1735499700000|2024-12-29 19:15:00|2133.6|2122.1|2135.06|2123.56|2135.07|2123.57|2132.34|2120.84|106
1735500000000|2024-12-29 19:20:00|2135.52|2124.02|2134.19|2122.69|2136.06|2124.56|2133.46|2121.96|141
1735500300000|2024-12-29 19:25:00|2134.48|2122.98|2132.79|2121.29|2135.11|2123.61|2132.16|2120.66|160
1735500600000|2024-12-29 19:30:00|2132.78|2121.28|2128.8|2117.3|2133.29|2121.79|2128.48|2116.98|219
1735500900000|2024-12-29 19:35:00|2128.91|2117.41|2124.75|2113.25|2128.97|2117.47|2123.75|2112.25|62
1735501200000|2024-12-29 19:40:00|2124.7|2113.2|2124.75|2113.25|2124.75|2113.25|2124.7|2113.2|12
1735501500000|2024-12-29 19:45:00|2125.27|2113.77|2127.68|2116.18|2130.12|2118.62|2125.27|2113.77|381
1735501800000|2024-12-29 19:50:00|2127.69|2116.19|2129.8|2118.3|2130.7|2119.2|2126.97|2115.47|496
1735502100000|2024-12-29 19:55:00|2129.81|2118.31|2128.47|2116.97|2130.7|2119.2|2128.31|2116.81|490
1735502400000|2024-12-29 20:00:00|2128.58|2117.08|2121.74|2110.24|2128.58|2117.08|2121.71|2110.21|221
1735502700000|2024-12-29 20:05:00|2121.79|2110.29|2117.2|2105.7|2121.79|2110.29|2114.75|2103.25|268
1735503000000|2024-12-29 20:10:00|2117.15|2105.65|2120.89|2109.39|2121.54|2110.04|2115.58|2104.08|628
1735503300000|2024-12-29 20:15:00|2120.92|2109.42|2114.34|2102.84|2120.92|2109.42|2113.66|2102.16|356
1735503600000|2024-12-29 20:20:00|2114.43|2102.93|2108.09|2096.59|2116.47|2104.97|2105.25|2093.75|533
1735503900000|2024-12-29 20:25:00|2108.07|2096.57|2108.71|2097.21|2113.07|2101.57|2105.78|2094.28|670
1735504200000|2024-12-29 20:30:00|2108.76|2097.26|2104.15|2083.65|2111.3|2098.71|2104.14|2083.64|624
1735504500000|2024-12-29 20:35:00|2104.14|2083.64|2106.61|2086.11|2108.34|2087.84|2102.66|2082.16|643
1735504800000|2024-12-29 20:40:00|2106.62|2086.12|2110.22|2089.72|2110.97|2090.47|2106.44|2085.94|417
1735505100000|2024-12-29 20:45:00|2110.27|2089.77|2116.54|2096.04|2120.66|2100.16|2109.31|2088.81|689
1735505400000|2024-12-29 20:50:00|2116.44|2095.94|2116.26|2095.76|2118.82|2098.32|2114.98|2094.48|579
1735505700000|2024-12-29 20:55:00|2116.06|2095.56|2122.14|2101.64|2122.46|2101.96|2115.35|2094.85|554
1735506000000|2024-12-29 21:00:00|2121.89|2101.39|2125.62|2105.12|2127.49|2106.99|2118.88|2098.38|484
1735506300000|2024-12-29 21:05:00|2125.61|2105.11|2122.16|2101.66|2125.62|2105.12|2121.26|2100.76|650
1735506600000|2024-12-29 21:10:00|2122.14|2101.64|2114.25|2093.75|2122.33|2101.83|2113.11|2092.61|642
1735506900000|2024-12-29 21:15:00|2114.54|2094.04|2115.77|2095.27|2115.77|2095.27|2112.29|2091.79|605
1735507200000|2024-12-29 21:20:00|2115.73|2095.23|2110.75|2090.25|2116.1|2095.6|2109.51|2089.01|667
1735507500000|2024-12-29 21:25:00|2110.71|2090.21|2113.64|2093.14|2114.76|2094.26|2110.68|2090.18|636
1735507800000|2024-12-29 21:30:00|2113.65|2093.15|2114.32|2093.82|2116.83|2096.33|2111.67|2091.17|412
1735508100000|2024-12-29 21:35:00|2114.31|2093.81|2110.35|2089.85|2114.92|2094.42|2110.35|2089.85|284
1735508400000|2024-12-29 21:40:00|2110.49|2089.99|2110.35|2089.85|2110.83|2090.33|2110.35|2089.85|79
1735508700000|2024-12-29 21:45:00|2110.3|2089.8|2098.24|2077.74|2110.3|2089.8|2096.07|2075.57|383
1735509000000|2024-12-29 21:50:00|2098.35|2077.85|2100.86|2080.36|2102.2|2081.7|2095.51|2075.01|656
1735509300000|2024-12-29 21:55:00|2101.12|2080.62|2107.19|2086.69|2109.58|2089.08|2100.57|2080.07|502
1735509600000|2024-12-29 22:00:00|2105.93|2085.43|2101.04|2080.54|2106.28|2085.78|2099.14|2078.64|634
1735509900000|2024-12-29 22:05:00|2100.99|2080.49|2095.41|2074.91|2104.01|2083.51|2095.41|2074.91|570
1735510200000|2024-12-29 22:10:00|2095.28|2074.78|2090.58|2070.08|2095.6|2075.1|2090.5|2070|608
1735510500000|2024-12-29 22:15:00|2090.49|2069.99|2092.47|2071.97|2093.85|2073.35|2087.32|2066.82|491
1735510800000|2024-12-29 22:20:00|2091.72|2071.22|2086.72|2066.22|2091.72|2071.22|2086.72|2066.22|239
1735511100000|2024-12-29 22:25:00|2086.73|2066.23|2097.76|2077.26|2098.86|2078.36|2086.5|2066|307
1735511400000|2024-12-29 22:30:00|2097.63|2077.13|2102.45|2081.95|2105.16|2084.66|2096.23|2075.73|222
1735511700000|2024-12-29 22:35:00|2102.71|2082.21|2097.91|2077.41|2102.71|2082.21|2095.72|2075.22|212
1735512000000|2024-12-29 22:40:00|2097.95|2077.45|2105.51|2085.01|2106.3|2085.8|2096.92|2076.42|205
1735512300000|2024-12-29 22:45:00|2105.5|2085|2104.87|2084.37|2107.41|2086.91|2104.29|2083.79|99
1735512600000|2024-12-29 22:50:00|2104.99|2084.49|2094.91|2074.41|2105.27|2084.77|2094.91|2074.41|197
1735512900000|2024-12-29 22:55:00|2094.39|2073.89|2092.78|2072.28|2095.49|2074.99|2087.69|2067.19|309
1735513200000|2024-12-29 23:00:00|2092.88|2072.38|2091.56|2080.06|2099.81|2083.64|2090.43|2072.36|351
1735513500000|2024-12-29 23:05:00|2091.48|2079.98|2085.56|2074.06|2093.89|2082.39|2085.45|2073.95|325
1735513800000|2024-12-29 23:10:00|2085.5|2074|2081.3|2069.8|2088.23|2076.73|2079.38|2067.88|685
1735514100000|2024-12-29 23:15:00|2081.41|2069.91|2081.26|2069.76|2085.55|2074.05|2081.05|2069.55|730
1735514400000|2024-12-29 23:20:00|2081.45|2069.95|2082.92|2071.42|2088.72|2077.22|2081.05|2069.55|542
1735514700000|2024-12-29 23:25:00|2082.33|2070.83|2089.68|2078.18|2091.31|2079.81|2081.82|2070.32|752
1735515000000|2024-12-29 23:30:00|2089.26|2077.76|2091.7|2080.2|2093.75|2082.25|2089.07|2077.57|718
1735515300000|2024-12-29 23:35:00|2091.8|2080.3|2097.79|2086.29|2098.67|2087.17|2090.26|2078.76|684
1735515600000|2024-12-29 23:40:00|2097.93|2086.43|2097.38|2085.88|2098.39|2086.89|2093.72|2082.22|691
1735515900000|2024-12-29 23:45:00|2097.31|2085.81|2102.91|2091.41|2102.91|2091.41|2096.46|2084.96|609
1735516200000|2024-12-29 23:50:00|2102.8|2091.3|2101.61|2090.11|2102.8|2091.3|2100.9|2089.4|425
1735516500000|2024-12-29 23:55:00|2101.5|2090|2096.93|2085.43|2101.67|2090.17|2095.87|2084.37|658
1735516800000|2024-12-30 00:00:00|2096.87|2085.37|2091.59|2080.09|2097.11|2085.61|2086.78|2075.28|681
1735517100000|2024-12-30 00:05:00|2091.49|2079.99|2100.34|2088.84|2101.44|2089.94|2089.93|2078.43|579
1735517400000|2024-12-30 00:10:00|2100.32|2088.82|2106.66|2095.16|2106.67|2095.17|2097.14|2085.64|461
1735517700000|2024-12-30 00:15:00|2106.67|2095.17|2119.85|2108.35|2120|2108.5|2105.83|2094.33|591
1735518000000|2024-12-30 00:20:00|2119.96|2108.46|2115.25|2103.75|2120|2108.5|2114.02|2102.52|726
1735518300000|2024-12-30 00:25:00|2115.02|2103.52|2115.41|2103.91|2118.92|2107.42|2113.47|2101.97|648
1735518600000|2024-12-30 00:30:00|2115.52|2104.02|2111.49|2099.99|2115.99|2104.49|2108.78|2097.28|640
1735518900000|2024-12-30 00:35:00|2111.28|2099.78|2109.51|2098.01|2113.31|2101.81|2104|2092.5|580
1735519200000|2024-12-30 00:40:00|2109.52|2098.02|2108.75|2097.25|2110.9|2099.4|2108.27|2096.77|247
1735519500000|2024-12-30 00:45:00|2108.87|2097.37|2116.03|2104.53|2116.69|2105.19|2108.82|2097.32|652
1735519800000|2024-12-30 00:50:00|2116.01|2104.51|2127.04|2115.54|2135.45|2123.95|2114.97|2103.47|702
1735520100000|2024-12-30 00:55:00|2126.81|2115.31|2123.85|2112.35|2127.8|2116.3|2122.62|2111.12|673
1735520400000|2024-12-30 01:00:00|2123.83|2112.33|2126.95|2115.45|2137.48|2125.98|2123.83|2112.33|695
1735520700000|2024-12-30 01:05:00|2126.96|2115.46|2134.89|2123.39|2140.01|2128.51|2124.65|2113.15|584
1735521000000|2024-12-30 01:10:00|2134.85|2123.35|2130.35|2118.85|2138.22|2126.72|2129.86|2118.36|710
1735521300000|2024-12-30 01:15:00|2130.34|2118.84|2152.65|2141.15|2152.65|2141.15|2130.29|2118.79|503
1735521600000|2024-12-30 01:20:00|2152.71|2141.21|2160.26|2148.76|2165.73|2154.23|2152.7|2141.2|629
1735521900000|2024-12-30 01:25:00|2159.77|2148.27|2173.3|2161.8|2173.92|2162.42|2152.68|2141.18|692
1735522200000|2024-12-30 01:30:00|2173.34|2161.84|2167.36|2155.86|2175.57|2164.07|2164.01|2152.51|737
1735522500000|2024-12-30 01:35:00|2167.35|2155.85|2172.05|2160.55|2181.95|2170.45|2165.38|2153.88|690
1735522800000|2024-12-30 01:40:00|2172.29|2160.79|2160.66|2149.16|2172.29|2160.79|2160.18|2148.68|668
1735523100000|2024-12-30 01:45:00|2160.56|2149.06|2154.97|2143.47|2160.97|2149.47|2151.53|2140.03|626
1735523400000|2024-12-30 01:50:00|2154.98|2143.48|2160.94|2149.44|2164.25|2152.75|2151.68|2140.18|727
1735523700000|2024-12-30 01:55:00|2160.73|2149.23|2158.27|2146.77|2162.85|2151.35|2155.7|2144.2|708
1735524000000|2024-12-30 02:00:00|2158.26|2146.76|2151.71|2140.21|2163.15|2151.65|2151.51|2140.01|693
1735524300000|2024-12-30 02:05:00|2151.67|2140.17|2148.32|2136.82|2153.64|2142.14|2147.68|2136.18|486
1735524600000|2024-12-30 02:10:00|2148.27|2136.77|2146.73|2135.23|2152.65|2141.15|2146.25|2134.75|732
1735524900000|2024-12-30 02:15:00|2146.72|2135.22|2142.39|2130.89|2152.54|2141.04|2139.24|2127.74|547
1735525200000|2024-12-30 02:20:00|2142.59|2131.09|2141.4|2129.9|2145.24|2133.74|2139.58|2128.08|684
1735525500000|2024-12-30 02:25:00|2140.86|2129.36|2141.31|2129.81|2143.05|2131.55|2138.86|2127.36|628
1735525800000|2024-12-30 02:30:00|2141.35|2129.85|2139.21|2127.71|2145.36|2133.86|2138.2|2126.7|730
1735526100000|2024-12-30 02:35:00|2139.32|2127.82|2141.82|2130.32|2143.67|2132.17|2138.2|2126.7|660
1735526400000|2024-12-30 02:40:00|2140.34|2128.84|2146.33|2134.83|2147.06|2135.56|2138.78|2127.28|686
1735526700000|2024-12-30 02:45:00|2146.12|2134.62|2149.76|2138.26|2150.85|2139.35|2145.66|2134.16|679
1735527000000|2024-12-30 02:50:00|2149.77|2138.27|2140.96|2129.46|2149.96|2138.46|2140.59|2129.09|601
1735527300000|2024-12-30 02:55:00|2140.87|2129.37|2142.16|2130.66|2145.13|2133.63|2139.66|2128.16|666
1735527600000|2024-12-30 03:00:00|2142.44|2130.94|2142.79|2131.29|2144.63|2133.13|2137.96|2126.46|476
1735527900000|2024-12-30 03:05:00|2142.78|2131.28|2149.46|2137.96|2154.07|2142.57|2142.78|2131.28|747
1735528200000|2024-12-30 03:10:00|2149.48|2137.98|2144.13|2132.63|2149.48|2137.98|2143.76|2132.26|647
1735528500000|2024-12-30 03:15:00|2144.1|2132.6|2136.85|2125.35|2147.98|2136.48|2136.85|2125.35|652
1735528800000|2024-12-30 03:20:00|2136.28|2124.78|2128.86|2117.36|2137.67|2126.17|2127.63|2116.13|524
1735529100000|2024-12-30 03:25:00|2128.81|2117.31|2131.11|2119.61|2140.01|2128.51|2128.75|2117.25|736
1735529400000|2024-12-30 03:30:00|2131.5|2120|2126.54|2115.04|2132.47|2120.97|2125.53|2114.03|495
1735529700000|2024-12-30 03:35:00|2126.72|2115.22|2117.52|2106.02|2127.38|2115.88|2117.34|2105.84|671
1735530000000|2024-12-30 03:40:00|2117.63|2106.13|2119.61|2108.11|2122.55|2111.05|2117.44|2105.94|588
1735530300000|2024-12-30 03:45:00|2119.55|2108.05|2119.86|2108.36|2124.32|2112.82|2118.29|2106.79|567
1735530600000|2024-12-30 03:50:00|2119.98|2108.48|2114.32|2102.82|2121.75|2110.25|2113.66|2102.16|308
1735530900000|2024-12-30 03:55:00|2114.43|2102.93|2110.94|2099.44|2114.96|2103.46|2109.21|2097.71|623
1735531200000|2024-12-30 04:00:00|2111.01|2099.51|2117.12|2105.62|2125.03|2113.53|2110.6|2099.1|716
1735531500000|2024-12-30 04:05:00|2117.19|2105.69|2117.59|2106.09|2120.17|2108.67|2113.64|2102.14|621
1735531800000|2024-12-30 04:10:00|2117.58|2106.08|2115.03|2103.53|2123.7|2112.2|2113.89|2102.39|671
1735532100000|2024-12-30 04:15:00|2115.05|2103.55|2121.56|2110.06|2121.78|2110.28|2113.36|2101.86|710
1735532400000|2024-12-30 04:20:00|2121.64|2110.14|2117.49|2105.99|2123.99|2112.49|2117.32|2105.82|519
1735532700000|2024-12-30 04:25:00|2117.52|2106.02|2110.82|2099.32|2117.52|2106.02|2108.96|2097.46|380
1735533000000|2024-12-30 04:30:00|2111.14|2099.64|2114.74|2103.24|2115.02|2103.52|2108.96|2097.46|720
1735533300000|2024-12-30 04:35:00|2114.68|2103.18|2115.89|2104.39|2118.07|2106.57|2110.63|2099.13|719
1735533600000|2024-12-30 04:40:00|2115.97|2104.47|2115.75|2104.25|2117.77|2106.27|2114.14|2102.64|642
1735533900000|2024-12-30 04:45:00|2115|2103.5|2109.74|2098.24|2119.25|2107.75|2109.72|2098.22|615
1735534200000|2024-12-30 04:50:00|2109.61|2098.11|2104.9|2093.4|2110.82|2099.32|2104.9|2093.4|352
1735534500000|2024-12-30 04:55:00|2105.02|2093.52|2100.12|2088.62|2106.36|2094.86|2100.12|2088.62|466
1735534800000|2024-12-30 05:00:00|2099.64|2088.14|2106.66|2095.16|2110.7|2099.2|2098.16|2086.66|584
1735535100000|2024-12-30 05:05:00|2106.71|2095.21|2110.43|2098.93|2112.12|2100.62|2106.34|2094.84|657
1735535400000|2024-12-30 05:10:00|2110.4|2098.9|2110.97|2099.47|2115.02|2103.52|2108.98|2097.48|631
1735535700000|2024-12-30 05:15:00|2110.96|2099.46|2109.5|2098|2116.13|2104.63|2108.29|2096.79|596
1735536000000|2024-12-30 05:20:00|2109.52|2098.02|2103.72|2092.22|2112.71|2101.21|2103.04|2091.54|679
1735536300000|2024-12-30 05:25:00|2103.69|2092.19|2105.14|2093.64|2107.66|2096.16|2102.68|2091.18|660
1735536600000|2024-12-30 05:30:00|2105.15|2093.65|2103.78|2092.28|2110.88|2099.38|2102.68|2091.18|614
1735536900000|2024-12-30 05:35:00|2103.53|2092.03|2100.03|2088.53|2106.05|2094.55|2097.85|2086.35|475
1735537200000|2024-12-30 05:40:00|2100.01|2088.51|2106.52|2095.02|2110.74|2099.24|2099.2|2087.7|575
1735537500000|2024-12-30 05:45:00|2106.51|2095.01|2106.84|2095.34|2113.23|2101.73|2105.86|2094.36|672
1735537800000|2024-12-30 05:50:00|2106.83|2095.33|2108.75|2097.25|2111.91|2100.41|2106.55|2095.05|447
1735538100000|2024-12-30 05:55:00|2108.25|2096.75|2107.31|2095.81|2109.46|2097.96|2103|2091.5|377
1735538400000|2024-12-30 06:00:00|2107.07|2095.57|2115.47|2103.97|2116.34|2104.84|2105.86|2094.36|631
1735538700000|2024-12-30 06:05:00|2115.36|2103.86|2109.52|2098.02|2115.72|2104.22|2107.72|2096.22|712
1735539000000|2024-12-30 06:10:00|2109.53|2098.03|2120.04|2108.54|2120.19|2108.69|2109.08|2097.58|649
1735539300000|2024-12-30 06:15:00|2119.85|2108.35|2129.75|2118.25|2133.07|2121.57|2119.66|2108.16|680
1735539600000|2024-12-30 06:20:00|2129.78|2118.28|2141.09|2129.59|2142.57|2131.07|2129.78|2118.28|511
1735539900000|2024-12-30 06:25:00|2141.24|2129.74|2134.71|2123.21|2141.76|2130.26|2132.42|2120.92|613
1735540200000|2024-12-30 06:30:00|2134.61|2123.11|2133.54|2122.04|2141.35|2129.85|2132.2|2120.7|597
1735540500000|2024-12-30 06:35:00|2133.74|2122.24|2132.44|2120.94|2136.75|2125.25|2130.57|2119.07|664
1735540800000|2024-12-30 06:40:00|2132.4|2120.9|2128.13|2116.63|2133.34|2121.84|2127.67|2116.17|500
1735541100000|2024-12-30 06:45:00|2128.09|2116.59|2121.71|2110.21|2130.66|2119.16|2120.28|2108.78|686
1735541400000|2024-12-30 06:50:00|2121.82|2110.32|2123.27|2111.77|2127.21|2115.71|2121.39|2109.89|716
1735541700000|2024-12-30 06:55:00|2123.22|2111.72|2131.15|2119.65|2131.57|2120.07|2123.19|2111.69|673
1735542000000|2024-12-30 07:00:00|2131.16|2119.66|2126.99|2115.49|2134.73|2123.23|2124.03|2112.53|735
1735542300000|2024-12-30 07:05:00|2126.94|2115.44|2123.32|2111.82|2130.08|2118.58|2122.51|2111.01|692
1735542600000|2024-12-30 07:10:00|2123.22|2111.72|2121.46|2109.96|2125.38|2113.88|2118.58|2107.08|692
1735542900000|2024-12-30 07:15:00|2121.43|2109.93|2124.81|2113.31|2126|2114.5|2119.57|2108.07|669
1735543200000|2024-12-30 07:20:00|2124.79|2113.29|2119.48|2107.98|2126|2114.5|2119.29|2107.79|552
1735543500000|2024-12-30 07:25:00|2119.69|2108.19|2114.26|2102.76|2122.85|2111.35|2112.97|2101.47|552
1735543800000|2024-12-30 07:30:00|2114.18|2102.68|2105.81|2094.31|2114.26|2102.76|2105.81|2094.31|408
1735544100000|2024-12-30 07:35:00|2104.85|2093.35|2110.17|2098.67|2112.42|2100.92|2101.66|2090.16|670
1735544400000|2024-12-30 07:40:00|2110.31|2098.81|2112.04|2100.54|2115.72|2104.22|2110.03|2098.53|675
1735544700000|2024-12-30 07:45:00|2112.02|2100.52|2112.77|2101.27|2113.69|2102.19|2111.51|2100.01|444
1735545000000|2024-12-30 07:50:00|2112.71|2101.21|2115.93|2104.43|2116.57|2105.07|2111.94|2100.44|606
1735545300000|2024-12-30 07:55:00|2115.99|2104.49|2120.99|2109.49|2123.18|2111.68|2114.51|2103.01|630
1735545600000|2024-12-30 08:00:00|2121.08|2109.58|2135.51|2124.01|2145.26|2133.76|2119.95|2108.45|668
1735545900000|2024-12-30 08:05:00|2135.52|2124.02|2137.03|2125.53|2139.34|2127.84|2133.16|2121.66|734
1735546200000|2024-12-30 08:10:00|2137.02|2125.52|2132.94|2121.44|2137.58|2126.08|2129.7|2118.2|642
1735546500000|2024-12-30 08:15:00|2132.93|2121.43|2137.05|2125.55|2138.35|2126.85|2129.98|2118.48|652
1735546800000|2024-12-30 08:20:00|2136.77|2125.27|2138.6|2127.1|2142.58|2131.08|2131.5|2120|715
1735547100000|2024-12-30 08:25:00|2138.73|2127.23|2132.52|2121.02|2140.62|2129.12|2132.45|2120.95|650
1735547400000|2024-12-30 08:30:00|2132.51|2121.01|2126.27|2114.77|2132.71|2121.21|2122.47|2110.97|726
1735547700000|2024-12-30 08:35:00|2126.16|2114.66|2137.61|2126.11|2140.62|2129.12|2123.25|2111.75|762
1735548000000|2024-12-30 08:40:00|2137.65|2126.15|2125.83|2114.33|2138.89|2127.39|2125.63|2114.13|728
1735548300000|2024-12-30 08:45:00|2125.77|2114.27|2125.31|2113.81|2132.94|2121.44|2125.11|2113.61|762
1735548600000|2024-12-30 08:50:00|2125.19|2113.69|2126.08|2114.58|2126.15|2114.65|2122.84|2111.34|326
1735548900000|2024-12-30 08:55:00|2126.68|2115.18|2129.87|2118.37|2133.34|2121.84|2126.68|2115.18|462
1735549200000|2024-12-30 09:00:00|2129.93|2118.43|2135.4|2123.9|2136.32|2124.82|2125.75|2114.25|607
1735549500000|2024-12-30 09:05:00|2134.05|2122.55|2122.39|2110.89|2134.64|2123.14|2121.01|2109.51|582
1735549800000|2024-12-30 09:10:00|2121.55|2110.05|2119.82|2108.32|2123.66|2112.16|2118.48|2106.98|686
1735550100000|2024-12-30 09:15:00|2119.96|2108.46|2112.84|2101.34|2128.7|2117.2|2112.84|2101.34|678
1735550400000|2024-12-30 09:20:00|2112.71|2101.21|2114.03|2102.53|2117.4|2105.9|2112.45|2100.95|683
1735550700000|2024-12-30 09:25:00|2114.05|2102.55|2122.58|2111.08|2125.49|2113.99|2111.88|2100.38|677
1735551000000|2024-12-30 09:30:00|2122.93|2111.43|2122.62|2111.12|2124.67|2113.17|2115.6|2104.1|724
1735551300000|2024-12-30 09:35:00|2122.73|2111.23|2131.95|2120.45|2132.84|2121.34|2120.58|2109.08|735
1735551600000|2024-12-30 09:40:00|2131.94|2120.44|2132.06|2120.56|2135.45|2123.95|2126.82|2115.32|870
1735551900000|2024-12-30 09:45:00|2132.11|2120.61|2129.6|2118.1|2135.45|2123.95|2127.74|2116.24|824
1735552200000|2024-12-30 09:50:00|2129.2|2117.7|2126.48|2114.98|2130.36|2118.86|2125.89|2114.39|831
1735552500000|2024-12-30 09:55:00|2126.54|2115.04|2127.42|2115.92|2130.44|2118.94|2124.81|2113.31|759
1735552800000|2024-12-30 10:00:00|2127.71|2116.21|2128.2|2116.7|2131.69|2120.19|2126.38|2114.88|763
1735553100000|2024-12-30 10:05:00|2128.25|2116.75|2131.76|2120.26|2134.48|2122.98|2127.69|2116.19|850
1735553400000|2024-12-30 10:10:00|2131.84|2120.34|2139.26|2127.76|2141.46|2129.96|2131.15|2119.65|777
1735553700000|2024-12-30 10:15:00|2139.35|2127.85|2132.49|2120.99|2140|2128.5|2130.9|2119.4|719
1735554000000|2024-12-30 10:20:00|2132.38|2120.88|2131.94|2120.44|2139.35|2127.85|2130.91|2119.41|814
1735554300000|2024-12-30 10:25:00|2131.99|2120.49|2134.84|2123.34|2135.17|2123.67|2129.53|2118.03|803
1735554600000|2024-12-30 10:30:00|2134.89|2123.39|2123.87|2112.37|2136.1|2124.6|2121.89|2110.39|790
1735554900000|2024-12-30 10:35:00|2123.88|2112.38|2119.71|2108.21|2124.42|2112.92|2118.59|2107.09|734
1735555200000|2024-12-30 10:40:00|2119.7|2108.2|2121.58|2110.08|2126.84|2115.34|2118.82|2107.32|725
1735555500000|2024-12-30 10:45:00|2121.68|2110.18|2126.02|2114.52|2127.71|2116.21|2121.65|2110.15|709
1735555800000|2024-12-30 10:50:00|2126.21|2114.71|2120.76|2109.26|2127.45|2115.95|2118.58|2107.08|663
1735556100000|2024-12-30 10:55:00|2120.64|2109.14|2119.06|2107.56|2123.36|2111.86|2118.77|2107.27|668
1735556400000|2024-12-30 11:00:00|2119.09|2107.59|2111.51|2100.01|2125.39|2113.89|2110.94|2099.44|507
1735556700000|2024-12-30 11:05:00|2111.53|2100.03|2104.75|2093.25|2113.32|2101.82|2103.49|2091.99|683
1735557000000|2024-12-30 11:10:00|2104.79|2093.29|2108.18|2096.68|2113.87|2102.37|2104.75|2093.25|735
1735557300000|2024-12-30 11:15:00|2108.21|2096.71|2104.39|2092.89|2111.1|2099.6|2102.72|2091.22|724
1735557600000|2024-12-30 11:20:00|2104.35|2092.85|2114.47|2102.97|2116.1|2104.6|2104.09|2092.59|751
1735557900000|2024-12-30 11:25:00|2114.67|2103.17|2130.83|2119.33|2134.69|2123.19|2113.84|2102.34|731
1735558200000|2024-12-30 11:30:00|2130.86|2119.36|2126.95|2115.45|2131.5|2120|2124.33|2112.83|797
1735558500000|2024-12-30 11:35:00|2126.97|2115.47|2124.69|2113.19|2127.48|2115.98|2124.01|2112.51|662
1735558800000|2024-12-30 11:40:00|2124.72|2113.22|2124.28|2112.78|2126.91|2115.41|2121.64|2110.14|650
1735559100000|2024-12-30 11:45:00|2124.61|2113.11|2121.61|2110.11|2126.59|2115.09|2120.16|2108.66|613
1735559400000|2024-12-30 11:50:00|2121.5|2110|2124.55|2113.05|2124.75|2113.25|2119.97|2108.47|698
1735559700000|2024-12-30 11:55:00|2124.48|2112.98|2125.59|2114.09|2130.92|2119.42|2123.74|2112.24|714
1735560000000|2024-12-30 12:00:00|2125.49|2113.99|2132.06|2120.56|2133.64|2122.14|2124.3|2112.8|691
1735560300000|2024-12-30 12:05:00|2132.18|2120.68|2131.56|2120.06|2135.12|2123.62|2128.76|2117.26|688
1735560600000|2024-12-30 12:10:00|2131.44|2119.94|2131.64|2120.14|2133.83|2122.33|2129.18|2117.68|654
1735560900000|2024-12-30 12:15:00|2131.54|2120.04|2135.12|2123.62|2135.12|2123.62|2128.64|2117.14|641
1735561200000|2024-12-30 12:20:00|2135.04|2123.54|2140.51|2129.01|2143.36|2131.86|2134.7|2123.2|294
1735561500000|2024-12-30 12:25:00|2140.53|2129.03|2138.04|2126.54|2144.25|2132.75|2137.78|2126.28|612
1735561800000|2024-12-30 12:30:00|2138.05|2126.55|2131.22|2119.72|2138.78|2127.28|2129.72|2118.22|721
1735562100000|2024-12-30 12:35:00|2131.49|2119.99|2123.12|2111.62|2131.49|2119.99|2120.83|2109.33|626
1735562400000|2024-12-30 12:40:00|2123.13|2111.63|2121.25|2109.75|2124.99|2113.49|2120.05|2108.55|526
1735562700000|2024-12-30 12:45:00|2121.22|2109.72|2123.49|2111.99|2126.82|2115.32|2120.23|2108.73|579
1735563000000|2024-12-30 12:50:00|2123.6|2112.1|2116.92|2105.42|2125.13|2113.63|2113.16|2101.66|495
1735563300000|2024-12-30 12:55:00|2117.06|2105.56|2119.94|2108.44|2124.2|2112.7|2117.06|2105.56|675
1735563600000|2024-12-30 13:00:00|2119.77|2108.27|2122.03|2110.53|2130.62|2119.12|2119.02|2107.52|568
1735563900000|2024-12-30 13:05:00|2121.93|2110.43|2114.54|2103.04|2122.03|2110.53|2112.46|2100.96|644
1735564200000|2024-12-30 13:10:00|2114.61|2103.11|2106.84|2095.34|2114.62|2103.12|2106.3|2094.8|532
1735564500000|2024-12-30 13:15:00|2106.63|2095.13|2094.47|2082.97|2106.84|2095.34|2094.47|2082.97|403
1735564800000|2024-12-30 13:20:00|2094.49|2082.99|2080.75|2069.25|2097.38|2085.88|2080.75|2069.25|524
1735565100000|2024-12-30 13:25:00|2079.79|2068.29|2074.98|2063.48|2080.53|2069.03|2074.1|2062.6|709
1735565400000|2024-12-30 13:30:00|2074.94|2063.44|2069.75|2058.25|2080.83|2069.33|2068.47|2056.97|720
1735565700000|2024-12-30 13:35:00|2068.58|2057.08|2052.93|2041.43|2068.58|2057.08|2052.93|2041.43|864
1735566000000|2024-12-30 13:40:00|2052.97|2041.47|2058.34|2046.84|2058.52|2047.02|2052.26|2040.76|628
1735566300000|2024-12-30 13:45:00|2058.31|2046.81|2055.1|2043.6|2063.66|2052.16|2053.54|2042.04|398
1735566600000|2024-12-30 13:50:00|2055.17|2043.67|2049.46|2037.96|2056.35|2044.85|2035.85|2024.35|687
1735566900000|2024-12-30 13:55:00|2049.55|2038.05|2039.09|2027.59|2050.41|2038.91|2037.67|2026.17|767
1735567200000|2024-12-30 14:00:00|2039.19|2027.69|2045.56|2034.06|2050.79|2039.29|2035.45|2023.95|770
1735567500000|2024-12-30 14:05:00|2045.53|2034.03|2037.55|2026.05|2045.79|2034.29|2035.45|2023.95|576
1735567800000|2024-12-30 14:10:00|2037.68|2026.18|2038.92|2027.42|2041.58|2030.08|2035.45|2023.95|650
1735568100000|2024-12-30 14:15:00|2038.9|2027.4|2047.81|2036.31|2048.62|2037.12|2038.37|2026.87|716
1735568400000|2024-12-30 14:20:00|2047.85|2036.35|2040.72|2029.22|2048.8|2037.3|2037.67|2026.17|564
1735568700000|2024-12-30 14:25:00|2040.66|2029.16|2043.32|2031.82|2043.38|2031.88|2035.61|2024.11|600
1735569000000|2024-12-30 14:30:00|2043.33|2031.83|2022.75|2011.25|2043.57|2032.07|2022.75|2011.25|558
1735569300000|2024-12-30 14:35:00|2023.07|2011.57|2027.13|2015.63|2034.64|2023.14|2011.25|1999.75|800
1735569600000|2024-12-30 14:40:00|2027.59|2016.09|2036.15|2024.65|2043.04|2031.54|2024.33|2012.83|737
1735569900000|2024-12-30 14:45:00|2036.11|2024.61|2024.38|2012.88|2038.69|2027.19|2023.18|2011.68|738
1735570200000|2024-12-30 14:50:00|2024.36|2012.86|2029.94|2018.44|2031.95|2020.45|2023.92|2012.42|715
1735570500000|2024-12-30 14:55:00|2029.9|2018.4|2023.61|2012.11|2031.45|2019.95|2022.77|2011.27|703
1735570800000|2024-12-30 15:00:00|2023.94|2012.44|2036.32|2024.82|2041.11|2029.61|2022.63|2011.13|711
1735571100000|2024-12-30 15:05:00|2036.27|2024.77|2039.6|2028.1|2046.46|2034.96|2034.05|2022.55|789
1735571400000|2024-12-30 15:10:00|2039.55|2028.05|2031.93|2020.43|2043.63|2032.13|2030.63|2019.13|735
1735571700000|2024-12-30 15:15:00|2031.99|2020.49|2026.22|2014.72|2034.65|2023.15|2023.14|2011.64|681
1735572000000|2024-12-30 15:20:00|2026.32|2014.82|2026.18|2014.68|2030.07|2018.57|2024.87|2013.37|678
1735572300000|2024-12-30 15:25:00|2026.3|2014.8|2024.26|2012.76|2031.99|2020.49|2020.71|2009.21|590
1735572600000|2024-12-30 15:30:00|2024.28|2012.78|2014.99|2003.49|2025.27|2013.77|2013.65|2002.15|562
1735572900000|2024-12-30 15:35:00|2015.04|2003.54|2025.27|2013.77|2025.27|2013.77|2011.05|1999.55|675
1735573200000|2024-12-30 15:40:00|2025.17|2013.67|2031.26|2019.76|2033.75|2022.25|2024.61|2013.11|674
1735573500000|2024-12-30 15:45:00|2031.31|2019.81|2033.33|2021.83|2045.53|2034.03|2027.02|2015.52|772
1735573800000|2024-12-30 15:50:00|2033.3|2021.8|2032.53|2021.03|2033.5|2022|2029.75|2018.25|696
1735574100000|2024-12-30 15:55:00|2032.11|2020.61|2032.54|2021.04|2039.53|2028.03|2031.05|2019.55|487
1735574400000|2024-12-30 16:00:00|2032.5|2021|2036.78|2025.28|2036.85|2025.35|2026.77|2015.27|688
1735574700000|2024-12-30 16:05:00|2036.83|2025.33|2039.88|2028.38|2046|2034.5|2036.26|2024.76|766
1735575000000|2024-12-30 16:10:00|2039.93|2028.43|2032.11|2020.61|2040.04|2028.54|2030.47|2018.97|723
1735575300000|2024-12-30 16:15:00|2032.08|2020.58|2045.87|2034.37|2046.7|2035.2|2031.43|2019.93|730
1735575600000|2024-12-30 16:20:00|2045.4|2033.9|2026.41|2014.91|2045.4|2033.9|2025.68|2014.18|737
1735575900000|2024-12-30 16:25:00|2026.52|2015.02|2031.07|2019.57|2035.07|2023.57|2026.52|2015.02|702
1735576200000|2024-12-30 16:30:00|2031.04|2019.54|2023.75|2012.25|2032.61|2021.11|2022.76|2011.26|603
1735576500000|2024-12-30 16:35:00|2023.19|2011.69|2022.9|2011.4|2030.39|2018.89|2020.63|2009.13|741
1735576800000|2024-12-30 16:40:00|2022.83|2011.33|2029.31|2017.81|2030.39|2018.89|2021.55|2010.05|674
1735577100000|2024-12-30 16:45:00|2029.28|2017.78|2015.75|2004.25|2029.53|2018.03|2015.75|2004.25|597
1735577400000|2024-12-30 16:50:00|2015.85|2004.35|2023.52|2012.02|2028.76|2017.26|2015.85|2004.35|701
1735577700000|2024-12-30 16:55:00|2023.59|2012.09|2026.6|2015.1|2026.6|2015.1|2022.85|2011.35|633
1735578000000|2024-12-30 17:00:00|2026.64|2015.14|2028.53|2017.03|2035.99|2024.49|2026.35|2014.85|686
1735578300000|2024-12-30 17:05:00|2028.54|2017.04|2024.2|2012.7|2028.54|2017.04|2022.85|2011.35|637
1735578600000|2024-12-30 17:10:00|2024.25|2012.75|2026.86|2015.36|2032.66|2021.16|2024.25|2012.75|644
1735578900000|2024-12-30 17:15:00|2027.36|2015.86|2026.52|2015.02|2029.52|2018.02|2025.75|2014.25|669
1735579200000|2024-12-30 17:20:00|2026.22|2014.72|2035.79|2024.29|2037.63|2026.13|2025.79|2014.29|670
1735579500000|2024-12-30 17:25:00|2035.76|2024.26|2039.42|2027.92|2040.75|2029.25|2033.21|2021.71|712
1735579800000|2024-12-30 17:30:00|2039.4|2027.9|2056.59|2045.09|2059.11|2047.61|2035.66|2024.16|709
1735580100000|2024-12-30 17:35:00|2057.02|2045.52|2072.92|2061.42|2074.01|2062.51|2052.65|2041.15|642
1735580400000|2024-12-30 17:40:00|2072.73|2061.23|2087.22|2075.72|2087.22|2075.72|2063.1|2051.6|797
1735580700000|2024-12-30 17:45:00|2087.5|2076|2101.69|2090.19|2112.59|2101.09|2087.5|2076|834
1735581000000|2024-12-30 17:50:00|2101.59|2090.09|2092.99|2081.49|2105.01|2093.51|2091.75|2080.25|727
1735581300000|2024-12-30 17:55:00|2092.86|2081.36|2089.53|2078.03|2093.41|2081.91|2081.03|2069.53|687
1735581600000|2024-12-30 18:00:00|2089.32|2077.82|2091.21|2079.71|2095.97|2084.47|2087.12|2075.62|766
1735581900000|2024-12-30 18:05:00|2090.99|2079.49|2098.15|2086.65|2098.2|2086.7|2081.68|2070.18|711
1735582200000|2024-12-30 18:10:00|2098.43|2086.93|2106.12|2094.62|2110.23|2098.73|2092.69|2081.19|662
1735582500000|2024-12-30 18:15:00|2106.33|2094.83|2114.37|2102.87|2116.11|2104.61|2100.11|2088.61|738
1735582800000|2024-12-30 18:20:00|2114.59|2103.09|2117.72|2106.22|2120.89|2109.39|2113.34|2101.84|716
1735583100000|2024-12-30 18:25:00|2117.73|2106.23|2110.69|2099.19|2120.89|2109.39|2107.85|2096.35|704
1735583400000|2024-12-30 18:30:00|2110.64|2099.14|2114.33|2102.83|2118.52|2107.02|2109.31|2097.81|714
1735583700000|2024-12-30 18:35:00|2114.35|2102.85|2113.93|2102.43|2118.83|2107.33|2110.31|2098.81|803
1735584000000|2024-12-30 18:40:00|2114.13|2102.63|2107.4|2095.9|2115.21|2103.71|2107|2095.5|677
1735584300000|2024-12-30 18:45:00|2107.3|2095.8|2111.86|2100.36|2116.41|2104.91|2107.12|2095.62|625
1735584600000|2024-12-30 18:50:00|2111.92|2100.42|2114.83|2103.33|2116.69|2105.19|2110.12|2098.62|442
1735584900000|2024-12-30 18:55:00|2114.82|2103.32|2114.75|2103.25|2115.26|2103.76|2113.08|2101.58|189
1735585200000|2024-12-30 19:00:00|2115.17|2103.67|2113.95|2102.45|2117.85|2106.35|2110.75|2099.25|502
1735585500000|2024-12-30 19:05:00|2114.12|2102.62|2115.61|2104.11|2119.83|2108.33|2108.05|2096.55|378
1735585800000|2024-12-30 19:10:00|2115.64|2104.14|2110.22|2098.72|2116.88|2105.38|2107.98|2096.48|188
1735586100000|2024-12-30 19:15:00|2109.95|2098.45|2109.69|2098.19|2111.94|2100.44|2107.53|2096.03|450
1735586400000|2024-12-30 19:20:00|2109.73|2098.23|2101.94|2090.44|2109.75|2098.25|2098.61|2087.11|541
1735586700000|2024-12-30 19:25:00|2101.96|2090.46|2107.01|2095.51|2111.44|2099.94|2101.86|2090.36|540
1735587000000|2024-12-30 19:30:00|2107.1|2095.6|2107.06|2095.56|2109.01|2097.51|2105.75|2094.25|654
1735587300000|2024-12-30 19:35:00|2107.3|2095.8|2107.79|2096.29|2108.53|2097.03|2105.75|2094.25|672
1735587600000|2024-12-30 19:40:00|2107.9|2096.4|2100.3|2088.8|2108.32|2096.82|2099.34|2087.84|526
1735587900000|2024-12-30 19:45:00|2100.35|2088.85|2104.24|2092.74|2107.57|2096.07|2100.18|2088.68|552
1735588200000|2024-12-30 19:50:00|2103.71|2092.21|2106.2|2094.7|2108.53|2097.03|2103.5|2092|523
1735588500000|2024-12-30 19:55:00|2106.21|2094.71|2110.29|2098.79|2110.49|2098.99|2106.21|2094.71|386
1735588800000|2024-12-30 20:00:00|2111.56|2100.06|2119.57|2108.07|2123.28|2111.78|2111.56|2100.06|555
1735589100000|2024-12-30 20:05:00|2119.7|2108.2|2118.46|2106.96|2120.63|2109.13|2115.43|2103.93|676
1735589400000|2024-12-30 20:10:00|2118.51|2107.01|2120.24|2108.74|2123.06|2111.56|2115.66|2104.16|453
1735589700000|2024-12-30 20:15:00|2120.03|2108.53|2133.39|2121.89|2133.39|2121.89|2120.01|2108.51|392
1735590000000|2024-12-30 20:20:00|2134.01|2122.51|2136.65|2125.15|2137.12|2125.62|2133.34|2121.84|500
1735590300000|2024-12-30 20:25:00|2136.66|2125.16|2123.36|2111.86|2136.83|2125.33|2123.05|2111.55|555
1735590600000|2024-12-30 20:30:00|2123.25|2111.75|2123.25|2111.75|2125.91|2114.41|2122.4|2110.9|444
1735590900000|2024-12-30 20:35:00|2123.56|2112.06|2116.83|2105.33|2124.78|2113.28|2114.76|2103.26|544
1735591200000|2024-12-30 20:40:00|2116.79|2105.29|2114.24|2102.74|2119.99|2108.49|2113.89|2102.39|453
1735591500000|2024-12-30 20:45:00|2114.22|2102.72|2117.25|2105.75|2117.25|2105.75|2113.33|2101.83|356
1735591800000|2024-12-30 20:50:00|2117.16|2105.66|2118.91|2107.41|2122.6|2111.1|2115.84|2104.34|699
1735592100000|2024-12-30 20:55:00|2119.25|2107.75|2112.29|2100.79|2119.58|2108.08|2112.11|2100.61|467
1735592400000|2024-12-30 21:00:00|2112.26|2100.76|2107.53|2096.03|2113.73|2102.23|2107.53|2096.03|603
1735592700000|2024-12-30 21:05:00|2107.15|2095.65|2102.01|2090.51|2107.15|2095.65|2100.38|2088.88|582
1735593000000|2024-12-30 21:10:00|2102.11|2090.61|2102.34|2090.84|2102.58|2091.08|2099.64|2088.14|436
1735593300000|2024-12-30 21:15:00|2102.31|2090.81|2095.22|2083.72|2103.17|2091.67|2094.9|2083.4|633
1735593600000|2024-12-30 21:20:00|2095.18|2083.68|2090.27|2078.77|2096.28|2084.78|2090.27|2078.77|443
1735593900000|2024-12-30 21:25:00|2090.17|2078.67|2087.78|2076.28|2090.27|2078.77|2085.28|2073.78|445
1735594200000|2024-12-30 21:30:00|2087.64|2076.14|2079.83|2068.33|2088.02|2076.52|2076.54|2065.04|731
1735594500000|2024-12-30 21:35:00|2079.62|2068.12|2064.08|2052.58|2082.24|2070.74|2064.08|2052.58|649
1735594800000|2024-12-30 21:40:00|2063.8|2052.3|2050.85|2039.35|2063.8|2052.3|2042.48|2030.98|870
1735595100000|2024-12-30 21:45:00|2050.6|2039.1|2047.98|2036.48|2057.53|2046.03|2042.37|2030.87|861
1735595400000|2024-12-30 21:50:00|2047.46|2035.96|2040.77|2029.27|2050.61|2039.11|2039.29|2027.79|828
1735595700000|2024-12-30 21:55:00|2040.82|2029.32|2044.56|2033.06|2051.36|2039.86|2038.83|2027.33|833
1735596000000|2024-12-30 22:00:00|2044.54|2033.04|2049.96|2038.46|2052.94|2041.44|2044.1|2032.6|700
1735596300000|2024-12-30 22:05:00|2049.63|2038.13|2057.54|2046.04|2058.75|2047.25|2047.13|2035.63|790
1735596600000|2024-12-30 22:10:00|2057.58|2046.08|2059.55|2048.05|2063.05|2051.55|2054.98|2043.48|766
1735596900000|2024-12-30 22:15:00|2059.71|2048.21|2054.7|2043.2|2065.02|2053.52|2054.09|2042.59|583
1735597200000|2024-12-30 22:20:00|2054.56|2043.06|2057.63|2046.13|2057.71|2046.21|2049.23|2037.73|541
1735597500000|2024-12-30 22:25:00|2057.68|2046.18|2056.79|2045.29|2058.41|2046.91|2055.62|2044.12|253
1735597800000|2024-12-30 22:30:00|2056.8|2045.3|2057.92|2046.42|2061.48|2049.98|2056.8|2045.3|320
1735598100000|2024-12-30 22:35:00|2057.86|2046.36|2057.3|2045.8|2058.04|2046.54|2055.99|2044.49|276
1735598400000|2024-12-30 22:40:00|2056.72|2045.22|2058.54|2047.04|2059.2|2047.7|2056.72|2045.22|170
1735598700000|2024-12-30 22:45:00|2058.55|2047.05|2057.92|2046.42|2058.89|2047.39|2057.92|2046.42|82
1735599000000|2024-12-30 22:50:00|2057.84|2046.34|2060.65|2049.15|2060.65|2049.15|2055.97|2044.47|114
1735599300000|2024-12-30 22:55:00|2060.68|2049.18|2058.08|2046.58|2065.85|2054.35|2056.96|2045.46|311
1735599600000|2024-12-30 23:00:00|2057.87|2046.37|2050.85|2039.35|2058.08|2046.58|2048.8|2037.3|407
1735599900000|2024-12-30 23:05:00|2050.86|2039.36|2045.53|2034.03|2052.2|2040.7|2044.93|2033.43|268
1735600200000|2024-12-30 23:10:00|2045.55|2034.05|2052.32|2040.82|2053.41|2041.91|2045.4|2033.9|566
1735600500000|2024-12-30 23:15:00|2052.22|2040.72|2053.07|2041.57|2054.61|2043.11|2048.73|2037.23|603
1735600800000|2024-12-30 23:20:00|2053.39|2041.89|2054.13|2042.63|2057.5|2046|2052.78|2041.28|679
1735601100000|2024-12-30 23:25:00|2054.18|2042.68|2055.22|2043.72|2057.52|2046.02|2054.13|2042.63|502
1735601400000|2024-12-30 23:30:00|2055.26|2043.76|2061.54|2050.04|2062.01|2050.51|2055.26|2043.76|514
1735601700000|2024-12-30 23:35:00|2061.55|2050.05|2062.46|2050.96|2063.54|2052.04|2058.19|2046.69|518
1735602000000|2024-12-30 23:40:00|2062.49|2050.99|2063.14|2051.64|2066.17|2054.67|2060.29|2048.79|613
1735602300000|2024-12-30 23:45:00|2063.25|2051.75|2059.5|2048|2063.25|2051.75|2056.97|2045.47|709
1735602600000|2024-12-30 23:50:00|2059.54|2048.04|2062.08|2050.58|2062.41|2050.91|2059.27|2047.77|582
1735602900000|2024-12-30 23:55:00|2063.09|2051.59|2059.23|2047.73|2066.14|2054.64|2058.77|2047.27|500
1735603200000|2024-12-31 00:00:00|2059.09|2047.59|2057.2|2045.7|2062.11|2050.61|2054.4|2042.9|727
1735603500000|2024-12-31 00:05:00|2057.25|2045.75|2057.38|2045.88|2059.98|2048.48|2054.54|2043.04|752
1735603800000|2024-12-31 00:10:00|2057.42|2045.92|2066.21|2054.71|2066.65|2055.15|2057.25|2045.75|597
1735604100000|2024-12-31 00:15:00|2066.06|2054.56|2055.5|2044|2066.06|2054.56|2054.57|2043.07|746
1735604400000|2024-12-31 00:20:00|2055.47|2043.97|2053.25|2041.75|2058.38|2046.88|2053.2|2041.7|687
1735604700000|2024-12-31 00:25:00|2053.28|2041.78|2054.1|2042.6|2055.15|2043.65|2050.49|2038.99|630
1735605000000|2024-12-31 00:30:00|2054.25|2042.75|2045.64|2034.14|2055.28|2043.78|2045.54|2034.04|603
1735605300000|2024-12-31 00:35:00|2045.59|2034.09|2050|2038.5|2052.66|2041.16|2045.54|2034.04|606
1735605600000|2024-12-31 00:40:00|2050.06|2038.56|2053.28|2041.78|2057.76|2046.26|2049.77|2038.27|694
1735605900000|2024-12-31 00:45:00|2053.32|2041.82|2050.91|2039.41|2061.66|2050.16|2050.81|2039.31|681
1735606200000|2024-12-31 00:50:00|2051.24|2039.74|2039.33|2027.83|2052.17|2040.67|2039.33|2027.83|519
1735606500000|2024-12-31 00:55:00|2039.44|2027.94|2036.76|2025.26|2040.19|2028.69|2035.17|2023.67|630
1735606800000|2024-12-31 01:00:00|2037.04|2025.54|2039.88|2028.38|2044.18|2032.68|2036.43|2024.93|754
1735607100000|2024-12-31 01:05:00|2039.77|2028.27|2033.72|2022.22|2039.77|2028.27|2031.26|2019.76|647
1735607400000|2024-12-31 01:10:00|2033.67|2022.17|2038.24|2026.74|2039.94|2028.44|2032.46|2020.96|689
1735607700000|2024-12-31 01:15:00|2038.27|2026.77|2046.7|2035.2|2046.71|2035.21|2036.09|2024.59|701
1735608000000|2024-12-31 01:20:00|2046.75|2035.25|2044.07|2032.57|2048.28|2036.78|2043.53|2032.03|651
1735608300000|2024-12-31 01:25:00|2044.06|2032.56|2036.51|2025.01|2045.56|2034.06|2035.99|2024.49|632
1735608600000|2024-12-31 01:30:00|2036.39|2024.89|2035.3|2023.8|2038.53|2027.03|2032.36|2020.86|666
1735608900000|2024-12-31 01:35:00|2035.42|2023.92|2034.97|2023.47|2040|2028.5|2032.97|2021.47|615
1735609200000|2024-12-31 01:40:00|2035|2023.5|2038.87|2027.37|2040.36|2028.86|2033.66|2022.16|712
1735609500000|2024-12-31 01:45:00|2038.89|2027.39|2046.85|2035.35|2049.3|2037.8|2037.93|2026.43|605
1735609800000|2024-12-31 01:50:00|2046.9|2035.4|2047.19|2035.69|2052.19|2040.69|2046.24|2034.74|542
1735610100000|2024-12-31 01:55:00|2047.23|2035.73|2042.11|2030.61|2047.23|2035.73|2041.55|2030.05|670
1735610400000|2024-12-31 02:00:00|2042.22|2030.72|2042.46|2030.96|2045.42|2033.92|2039.03|2027.53|594
1735610700000|2024-12-31 02:05:00|2042.37|2030.87|2033.63|2022.13|2042.43|2030.93|2032.86|2021.36|614
1735611000000|2024-12-31 02:10:00|2033.66|2022.16|2039.89|2028.39|2040.69|2029.19|2033.49|2021.99|582
1735611300000|2024-12-31 02:15:00|2039.95|2028.45|2039.74|2028.24|2043.21|2031.71|2039.57|2028.07|668
1735611600000|2024-12-31 02:20:00|2039.61|2028.11|2036.03|2024.53|2039.87|2028.37|2032.73|2021.23|499
1735611900000|2024-12-31 02:25:00|2035.97|2024.47|2042.65|2031.15|2043.78|2032.28|2035.66|2024.16|465
1735612200000|2024-12-31 02:30:00|2042.85|2031.35|2050.97|2039.47|2051.33|2039.83|2042.85|2031.35|638
1735612500000|2024-12-31 02:35:00|2051.03|2039.53|2047.6|2036.1|2052.06|2040.56|2045.21|2033.71|617
1735612800000|2024-12-31 02:40:00|2047.59|2036.09|2050.47|2038.97|2050.75|2039.25|2046.57|2035.07|345
1735613100000|2024-12-31 02:45:00|2049.45|2037.95|2050.44|2038.94|2052.63|2041.13|2048.48|2036.98|614
1735613400000|2024-12-31 02:50:00|2050.39|2038.89|2048.32|2036.82|2054.54|2043.04|2047.71|2036.21|619
1735613700000|2024-12-31 02:55:00|2048.27|2036.77|2048.94|2037.44|2049.65|2038.15|2044.38|2032.88|640
1735614000000|2024-12-31 03:00:00|2048.77|2037.27|2038.03|2026.53|2050.02|2038.52|2035.89|2024.39|706
1735614300000|2024-12-31 03:05:00|2038.13|2026.63|2036.86|2025.36|2040.38|2028.88|2034.2|2022.7|680
1735614600000|2024-12-31 03:10:00|2036.91|2025.41|2038.62|2027.12|2038.62|2027.12|2034.87|2023.37|563
1735614900000|2024-12-31 03:15:00|2038.57|2027.07|2036.45|2024.95|2040.44|2028.94|2034.08|2022.58|592
1735615200000|2024-12-31 03:20:00|2036.5|2025|2046.87|2035.37|2046.87|2035.37|2036.31|2024.81|603
1735615500000|2024-12-31 03:25:00|2046.83|2035.33|2041.77|2030.27|2048.75|2037.25|2040.86|2029.36|436
1735615800000|2024-12-31 03:30:00|2041.8|2030.3|2039.93|2028.43|2042.84|2031.34|2037.86|2026.36|249
1735616100000|2024-12-31 03:35:00|2040.04|2028.54|2037.37|2025.87|2041.12|2029.62|2035.75|2024.25|631
1735616400000|2024-12-31 03:40:00|2037.35|2025.85|2033.11|2021.61|2037.35|2025.85|2032.6|2021.1|360
1735616700000|2024-12-31 03:45:00|2033.16|2021.66|2030.32|2018.82|2033.49|2021.99|2027.98|2016.48|529
1735617000000|2024-12-31 03:50:00|2030.21|2018.71|2029.75|2018.25|2032.53|2021.03|2028.73|2017.23|506
1735617300000|2024-12-31 03:55:00|2030.78|2019.28|2029.75|2018.25|2032.76|2021.26|2029.75|2018.25|238
1735617600000|2024-12-31 04:00:00|2029.88|2018.38|2035.04|2023.54|2035.54|2024.04|2028.83|2017.33|592
1735617900000|2024-12-31 04:05:00|2035.09|2023.59|2041.21|2029.71|2041.57|2030.07|2034.3|2022.8|556
1735618200000|2024-12-31 04:10:00|2041.19|2029.69|2042.91|2031.41|2049|2037.5|2040.85|2029.35|459
1735618500000|2024-12-31 04:15:00|2042.8|2031.3|2036.99|2025.49|2043.12|2031.62|2034.2|2022.7|664
1735618800000|2024-12-31 04:20:00|2037.29|2025.79|2037.58|2026.08|2040.71|2029.21|2036.59|2025.09|471
1735619100000|2024-12-31 04:25:00|2037.65|2026.15|2038.04|2026.54|2038.04|2026.54|2037.58|2026.08|216
1735619400000|2024-12-31 04:30:00|2037.91|2026.41|2041.05|2029.55|2044.45|2032.95|2037.79|2026.29|512
1735619700000|2024-12-31 04:35:00|2041|2029.5|2041.17|2029.67|2043.83|2032.33|2039.53|2028.03|679
1735620000000|2024-12-31 04:40:00|2041.08|2029.58|2029.23|2017.73|2041.56|2030.06|2029.02|2017.52|567
1735620300000|2024-12-31 04:45:00|2029.7|2018.2|2027.1|2015.6|2031.01|2019.51|2023.65|2012.15|686
1735620600000|2024-12-31 04:50:00|2027.03|2015.53|2026.41|2014.91|2027.72|2016.22|2023.57|2012.07|629
1735620900000|2024-12-31 04:55:00|2026.61|2015.11|2024.75|2013.25|2027.31|2015.81|2023.57|2012.07|597
1735621200000|2024-12-31 05:00:00|2024.89|2013.39|2034.91|2023.41|2034.93|2023.43|2024.51|2013.01|603
1735621500000|2024-12-31 05:05:00|2034.81|2023.31|2037.23|2025.73|2039.01|2027.51|2034.03|2022.53|630
1735621800000|2024-12-31 05:10:00|2037.34|2025.84|2032.3|2020.8|2037.44|2025.94|2032.05|2020.55|640
1735622100000|2024-12-31 05:15:00|2032.31|2020.81|2024.39|2012.89|2033.16|2021.66|2023.17|2011.67|593
1735622400000|2024-12-31 05:20:00|2024.38|2012.88|2037.56|2026.06|2040.89|2029.39|2023.17|2011.67|693
1735622700000|2024-12-31 05:25:00|2037.53|2026.03|2034.51|2023.01|2038.57|2027.07|2032.89|2021.39|624
1735623000000|2024-12-31 05:30:00|2034.62|2023.12|2036.65|2025.15|2037.04|2025.54|2029.02|2017.52|667
1735623300000|2024-12-31 05:35:00|2036.75|2025.25|2038.13|2026.63|2040.44|2028.94|2034.27|2022.77|701
1735623600000|2024-12-31 05:40:00|2038.17|2026.67|2036.65|2025.15|2040|2028.5|2033.13|2021.63|478
1735623900000|2024-12-31 05:45:00|2035.87|2024.37|2030.74|2019.24|2037.21|2025.71|2028.12|2016.62|680
1735624200000|2024-12-31 05:50:00|2030.87|2019.37|2032.59|2021.09|2033.3|2021.8|2029|2017.5|658
1735624500000|2024-12-31 05:55:00|2032.6|2021.1|2031.54|2020.04|2035.9|2024.4|2031.24|2019.74|588
1735624800000|2024-12-31 06:00:00|2031.64|2020.14|2026.7|2015.2|2032.16|2020.66|2024.32|2012.82|601
1735625100000|2024-12-31 06:05:00|2026.69|2015.19|2037.56|2026.06|2037.56|2026.06|2026.61|2015.11|509
1735625400000|2024-12-31 06:10:00|2037.67|2026.17|2033.44|2021.94|2044.74|2033.24|2032.86|2021.36|706
1735625700000|2024-12-31 06:15:00|2033.61|2022.11|2035.52|2024.02|2037.25|2025.75|2030.36|2018.86|702
1735626000000|2024-12-31 06:20:00|2035.6|2024.1|2034.1|2022.6|2041.5|2030|2034.01|2022.51|725
1735626300000|2024-12-31 06:25:00|2034.01|2022.51|2038.22|2026.72|2039.34|2027.84|2034.01|2022.51|457
1735626600000|2024-12-31 06:30:00|2038.33|2026.83|2036.82|2025.32|2040.62|2029.12|2035.34|2023.84|289
1735626900000|2024-12-31 06:35:00|2036.81|2025.31|2033.63|2022.13|2038.75|2027.25|2033.61|2022.11|233
1735627200000|2024-12-31 06:40:00|2033.62|2022.12|2032.8|2021.3|2033.63|2022.13|2026.57|2015.07|462
1735627500000|2024-12-31 06:45:00|2032.75|2021.25|2036.76|2025.26|2039.92|2028.42|2030.3|2018.8|581
1735627800000|2024-12-31 06:50:00|2036.65|2025.15|2038.25|2026.75|2039.09|2027.59|2034.11|2022.61|595
1735628100000|2024-12-31 06:55:00|2038.35|2026.85|2035.91|2024.41|2039.87|2028.37|2032.02|2020.52|590
1735628400000|2024-12-31 07:00:00|2035.94|2024.44|2041.3|2029.8|2043.27|2031.77|2034.32|2022.82|661
1735628700000|2024-12-31 07:05:00|2041.2|2029.7|2040.4|2028.9|2041.46|2029.96|2036.01|2024.51|685
1735629000000|2024-12-31 07:10:00|2040.29|2028.79|2043.67|2032.17|2044.13|2032.63|2039.69|2028.19|637
1735629300000|2024-12-31 07:15:00|2043.59|2032.09|2042.4|2030.9|2044.71|2033.21|2038.97|2027.47|694
1735629600000|2024-12-31 07:20:00|2042.22|2030.72|2046.69|2035.19|2047.59|2036.09|2042.05|2030.55|646
1735629900000|2024-12-31 07:25:00|2046.81|2035.31|2042.6|2031.1|2048.69|2037.19|2042.32|2030.82|685
1735630200000|2024-12-31 07:30:00|2042.69|2031.19|2038.78|2027.28|2044.06|2032.56|2038.38|2026.88|754
1735630500000|2024-12-31 07:35:00|2038.81|2027.31|2034.55|2023.05|2039.94|2028.44|2032.69|2021.19|723
1735630800000|2024-12-31 07:40:00|2034.58|2023.08|2034.86|2023.36|2037.04|2025.54|2033.04|2021.54|644
1735631100000|2024-12-31 07:45:00|2034.89|2023.39|2036.74|2025.24|2037.26|2025.76|2032.26|2020.76|671
1735631400000|2024-12-31 07:50:00|2036.77|2025.27|2034.61|2023.11|2039.51|2028.01|2033.39|2021.89|552
1735631700000|2024-12-31 07:55:00|2034.58|2023.08|2035|2023.5|2038.05|2026.55|2034.5|2023|525
1735632000000|2024-12-31 08:00:00|2034.99|2023.49|2038.2|2026.7|2042.54|2031.04|2034.99|2023.49|597
1735632300000|2024-12-31 08:05:00|2038.09|2026.59|2040|2028.5|2042.69|2031.19|2038.06|2026.56|653
1735632600000|2024-12-31 08:10:00|2040.02|2028.52|2039.67|2028.17|2041.33|2029.83|2038.32|2026.82|608
1735632900000|2024-12-31 08:15:00|2039.69|2028.19|2045.72|2034.22|2048.33|2036.83|2037.35|2025.85|738
1735633200000|2024-12-31 08:20:00|2045.79|2034.29|2063.03|2051.53|2063.35|2051.85|2045.42|2033.92|666
1735633500000|2024-12-31 08:25:00|2063.24|2051.74|2077.3|2065.8|2077.3|2065.8|2062.91|2051.41|713
1735633800000|2024-12-31 08:30:00|2077.54|2066.04|2079.7|2068.2|2094.5|2083|2077.54|2066.04|648
1735634100000|2024-12-31 08:35:00|2079.61|2068.11|2081.98|2070.48|2083.81|2072.31|2073.15|2061.65|768
1735634400000|2024-12-31 08:40:00|2081.78|2070.28|2072.54|2061.04|2085.56|2074.06|2072.54|2061.04|704
1735634700000|2024-12-31 08:45:00|2072.69|2061.19|2068.13|2056.63|2075.82|2064.32|2065.18|2053.68|737
1735635000000|2024-12-31 08:50:00|2068.12|2056.62|2065.54|2054.04|2069.67|2058.17|2058.49|2046.99|712
1735635300000|2024-12-31 08:55:00|2065.69|2054.19|2065.55|2054.05|2069.75|2058.25|2065.54|2054.04|603
1735635600000|2024-12-31 09:00:00|2065.63|2054.13|2062.8|2051.3|2067.22|2055.72|2060.22|2048.72|733
1735635900000|2024-12-31 09:05:00|2062.84|2051.34|2066.92|2055.42|2067.17|2055.67|2060.75|2049.25|713
1735636200000|2024-12-31 09:10:00|2066.94|2055.44|2073.76|2062.26|2075.92|2064.42|2066.94|2055.44|626
1735636500000|2024-12-31 09:15:00|2073.68|2062.18|2075.23|2063.73|2077.94|2066.44|2069.44|2057.94|773
1735636800000|2024-12-31 09:20:00|2075.34|2063.84|2077.47|2065.97|2079.32|2067.82|2073.65|2062.15|763
1735637100000|2024-12-31 09:25:00|2077.58|2066.08|2070.98|2059.48|2080.69|2069.19|2069.71|2058.21|723
1735637400000|2024-12-31 09:30:00|2070.9|2059.4|2071.57|2060.07|2072.97|2061.47|2066.18|2054.68|757
1735637700000|2024-12-31 09:35:00|2071.65|2060.15|2074.62|2063.12|2077.68|2066.18|2070.52|2059.02|686
1735638000000|2024-12-31 09:40:00|2074.5|2063|2073.33|2061.83|2075.2|2063.7|2071.64|2060.14|481
1735638300000|2024-12-31 09:45:00|2073.4|2061.9|2068.28|2056.78|2077.24|2065.74|2068.17|2056.67|526
1735638600000|2024-12-31 09:50:00|2068.31|2056.81|2066.51|2055.01|2068.31|2056.81|2063.95|2052.45|469
1735638900000|2024-12-31 09:55:00|2066.63|2055.13|2062.16|2050.66|2069.22|2057.72|2061.89|2050.39|432
1735639200000|2024-12-31 10:00:00|2062.2|2050.7|2065.98|2054.48|2066.17|2054.67|2061.14|2049.64|669
1735639500000|2024-12-31 10:05:00|2065.88|2054.38|2060.14|2048.64|2068.57|2057.07|2059.5|2048|659
1735639800000|2024-12-31 10:10:00|2060.37|2048.87|2058.34|2046.84|2061.14|2049.64|2053.37|2041.87|537
1735640100000|2024-12-31 10:15:00|2058.38|2046.88|2049.16|2037.66|2059.1|2047.6|2047.25|2035.75|643
1735640400000|2024-12-31 10:20:00|2048.85|2037.35|2055.09|2043.59|2056.86|2045.36|2048.79|2037.29|714
1735640700000|2024-12-31 10:25:00|2055.14|2043.64|2054.79|2043.29|2058.73|2047.23|2054.75|2043.25|538
1735641000000|2024-12-31 10:30:00|2054.75|2043.25|2056.83|2045.33|2056.92|2045.42|2051.03|2039.53|656
1735641300000|2024-12-31 10:35:00|2056.75|2045.25|2059|2047.5|2061.93|2050.43|2056.75|2045.25|592
1735641600000|2024-12-31 10:40:00|2059.03|2047.53|2067.87|2056.37|2068.6|2057.1|2058.91|2047.41|513
1735641900000|2024-12-31 10:45:00|2068.14|2056.64|2068.52|2057.02|2071.83|2060.33|2065.76|2054.26|697
1735642200000|2024-12-31 10:50:00|2068.61|2057.11|2065.53|2054.03|2068.84|2057.34|2063.98|2052.48|519
1735642500000|2024-12-31 10:55:00|2065.64|2054.14|2062.09|2050.59|2066.14|2054.64|2060.37|2048.87|544
1735642800000|2024-12-31 11:00:00|2062|2050.5|2063.59|2052.09|2064.84|2053.34|2061.56|2050.06|573
1735643100000|2024-12-31 11:05:00|2063.6|2052.1|2062.99|2051.49|2067.77|2056.27|2062.99|2051.49|500
1735643400000|2024-12-31 11:10:00|2063.05|2051.55|2059.82|2048.32|2063.26|2051.76|2057.06|2045.56|355
1735643700000|2024-12-31 11:15:00|2059.77|2048.27|2053.95|2042.45|2060.5|2049|2053.48|2041.98|491
1735644000000|2024-12-31 11:20:00|2054.06|2042.56|2054.37|2042.87|2056.58|2045.08|2053.95|2042.45|502
1735644300000|2024-12-31 11:25:00|2054.41|2042.91|2053.99|2042.49|2055.61|2044.11|2053.88|2042.38|236
1735644600000|2024-12-31 11:30:00|2053.98|2042.48|2051.11|2039.61|2060.08|2048.58|2051.1|2039.6|492
1735644900000|2024-12-31 11:35:00|2051.06|2039.56|2052.34|2040.84|2053.16|2041.66|2049.26|2037.76|610
1735645200000|2024-12-31 11:40:00|2052.33|2040.83|2057|2045.5|2059.84|2048.34|2051.99|2040.49|660
1735645500000|2024-12-31 11:45:00|2056.96|2045.46|2055.02|2043.52|2058.91|2047.41|2051|2039.5|597
1735645800000|2024-12-31 11:50:00|2054.91|2043.41|2054.09|2042.59|2055.43|2043.93|2050.43|2038.93|447
1735646100000|2024-12-31 11:55:00|2054.04|2042.54|2056.28|2044.78|2056.69|2045.19|2053.05|2041.55|618
1735646400000|2024-12-31 12:00:00|2056.35|2044.85|2063.68|2052.18|2064.5|2053|2055.94|2044.44|613
1735646700000|2024-12-31 12:05:00|2063.69|2052.19|2071.96|2060.46|2073.11|2061.61|2063.61|2052.11|718
1735647000000|2024-12-31 12:10:00|2071.86|2060.36|2062.08|2050.58|2073.47|2061.97|2061.93|2050.43|678
1735647300000|2024-12-31 12:15:00|2061.8|2050.3|2066.42|2054.92|2069.44|2057.94|2061.8|2050.3|609
1735647600000|2024-12-31 12:20:00|2066.68|2055.18|2073.28|2061.78|2074.13|2062.63|2066.42|2054.92|537
1735647900000|2024-12-31 12:25:00|2073.24|2061.74|2074.86|2063.36|2077.13|2065.63|2070.6|2059.1|566
1735648200000|2024-12-31 12:30:00|2074.87|2063.37|2081.41|2069.91|2082.22|2070.72|2072.73|2061.23|576
1735648500000|2024-12-31 12:35:00|2081.4|2069.9|2068.68|2057.18|2081.4|2069.9|2067.04|2055.54|566
1735648800000|2024-12-31 12:40:00|2068.73|2057.23|2067.09|2055.59|2071.66|2060.16|2065.22|2053.72|563
1735649100000|2024-12-31 12:45:00|2067.35|2055.85|2062.36|2050.86|2068.47|2056.97|2061.8|2050.3|439
1735649400000|2024-12-31 12:50:00|2062.4|2050.9|2058.75|2047.25|2062.4|2050.9|2056.84|2045.34|359
1735649700000|2024-12-31 12:55:00|2058.84|2047.34|2052.45|2040.95|2059.79|2048.29|2052.36|2040.86|323
1735650000000|2024-12-31 13:00:00|2052.63|2041.13|2056.84|2045.34|2059.11|2047.61|2050.21|2038.71|561
1735650300000|2024-12-31 13:05:00|2056.95|2045.45|2062.9|2051.4|2063.67|2052.17|2056.18|2044.68|633
1735650600000|2024-12-31 13:10:00|2063.01|2051.51|2070.37|2058.87|2071.16|2059.66|2063.01|2051.51|609
1735650900000|2024-12-31 13:15:00|2070.44|2058.94|2081.94|2070.44|2082.13|2070.63|2069.93|2058.43|644
1735651200000|2024-12-31 13:20:00|2082.02|2070.52|2083.45|2071.95|2083.98|2072.48|2076.35|2064.85|767
1735651500000|2024-12-31 13:25:00|2083.48|2071.98|2098.72|2087.22|2102.07|2090.57|2083.45|2071.95|425
1735651800000|2024-12-31 13:30:00|2098.61|2087.11|2094.35|2082.85|2100.96|2089.46|2091.22|2079.72|712
1735652100000|2024-12-31 13:35:00|2094.36|2082.86|2088.9|2077.4|2101|2089.5|2088.75|2077.25|625
1735652400000|2024-12-31 13:40:00|2088.87|2077.37|2089.34|2077.84|2092.68|2081.18|2085.75|2074.25|593
1735652700000|2024-12-31 13:45:00|2089.38|2077.88|2108.07|2096.57|2108.07|2096.57|2088.33|2076.83|624
1735653000000|2024-12-31 13:50:00|2107.16|2095.66|2103.16|2091.66|2107.49|2095.99|2099.28|2087.78|784
1735653300000|2024-12-31 13:55:00|2103.21|2091.71|2093.35|2081.85|2103.21|2091.71|2092.67|2081.17|666
1735653600000|2024-12-31 14:00:00|2093.33|2081.83|2091.35|2079.85|2095.44|2083.94|2087.81|2076.31|626
1735653900000|2024-12-31 14:05:00|2091.39|2079.89|2098.74|2087.24|2101.64|2090.14|2090.51|2079.01|724
1735654200000|2024-12-31 14:10:00|2098.64|2087.14|2102.6|2091.1|2102.96|2091.46|2094.6|2083.1|668
1735654500000|2024-12-31 14:15:00|2102.67|2091.17|2110.1|2098.6|2112.09|2100.59|2102.46|2090.96|634
1735654800000|2024-12-31 14:20:00|2110.13|2098.63|2111.38|2099.88|2117.22|2105.72|2107.06|2095.56|661
1735655100000|2024-12-31 14:25:00|2111.39|2099.89|2109.42|2097.92|2115.19|2103.69|2107.91|2096.41|702
1735655400000|2024-12-31 14:30:00|2109.35|2097.85|2114|2102.5|2120.6|2109.1|2102.69|2091.19|677
1735655700000|2024-12-31 14:35:00|2114.81|2103.31|2093.23|2081.73|2117.99|2106.49|2093.08|2081.58|703
1735656000000|2024-12-31 14:40:00|2093.34|2081.84|2100.43|2088.93|2103.81|2092.31|2091.75|2080.25|752
1735656300000|2024-12-31 14:45:00|2100.24|2088.74|2102.37|2090.87|2108.5|2097|2097.09|2085.59|918
1735656600000|2024-12-31 14:50:00|2102.42|2090.92|2096.15|2084.65|2104.72|2093.22|2091.73|2080.23|870
1735656900000|2024-12-31 14:55:00|2096.2|2084.7|2097.83|2086.33|2100.07|2088.57|2093.02|2081.52|716
1735657200000|2024-12-31 15:00:00|2097.24|2085.74|2097.87|2086.37|2105.1|2093.6|2095.56|2084.06|746
1735657500000|2024-12-31 15:05:00|2097.66|2086.16|2081.67|2070.17|2099.99|2088.49|2078.58|2067.08|789
1735657800000|2024-12-31 15:10:00|2081.52|2070.02|2091.47|2079.97|2096.6|2085.1|2080.75|2069.25|900
1735658100000|2024-12-31 15:15:00|2091.43|2079.93|2088.17|2076.67|2091.98|2080.48|2083.19|2071.69|909
1735658400000|2024-12-31 15:20:00|2087.98|2076.48|2093.62|2082.12|2094.46|2082.96|2087.41|2075.91|791
1735658700000|2024-12-31 15:25:00|2093.71|2082.21|2097.18|2085.68|2099.96|2088.46|2093.39|2081.89|788
1735659000000|2024-12-31 15:30:00|2097.68|2086.18|2090.77|2079.27|2099.55|2088.05|2090.06|2078.56|753
1735659300000|2024-12-31 15:35:00|2090.81|2079.31|2104.5|2093|2104.5|2093|2090.81|2079.31|703
1735659600000|2024-12-31 15:40:00|2105.13|2093.63|2097.87|2086.37|2106.23|2094.73|2097.31|2085.81|666
1735659900000|2024-12-31 15:45:00|2097.97|2086.47|2092.99|2081.49|2098.24|2086.74|2091.05|2079.55|741
1735660200000|2024-12-31 15:50:00|2093.02|2081.52|2092.61|2081.11|2094.86|2083.36|2089.85|2078.35|775
1735660500000|2024-12-31 15:55:00|2092.49|2080.99|2084.7|2073.2|2092.68|2081.18|2084.38|2072.88|655
1735660800000|2024-12-31 16:00:00|2084.61|2073.11|2076.54|2065.04|2087.48|2075.98|2075.82|2064.32|602
1735661100000|2024-12-31 16:05:00|2076.64|2065.14|2079.48|2067.98|2081.97|2070.47|2071.98|2060.48|573
1735661400000|2024-12-31 16:10:00|2079.61|2068.11|2077.55|2066.05|2081.42|2069.92|2075.15|2063.65|646
1735661700000|2024-12-31 16:15:00|2077.54|2066.04|2076.38|2064.88|2082.2|2070.7|2074.37|2062.87|812
1735662000000|2024-12-31 16:20:00|2076.49|2064.99|2074.86|2063.36|2080.85|2069.35|2071.42|2059.92|734
1735662300000|2024-12-31 16:25:00|2074.77|2063.27|2070.27|2058.77|2074.77|2063.27|2068.82|2057.32|630
1735662600000|2024-12-31 16:30:00|2070.31|2058.81|2057.9|2046.4|2073.81|2062.31|2056.02|2044.52|569
1735662900000|2024-12-31 16:35:00|2057.99|2046.49|2063.17|2051.67|2063.91|2052.41|2057.06|2045.56|646
1735663200000|2024-12-31 16:40:00|2063.15|2051.65|2064.96|2053.46|2065.38|2053.88|2062.68|2051.18|332
1735663500000|2024-12-31 16:45:00|2066.09|2054.59|2070.47|2058.97|2070.86|2059.36|2066.09|2054.59|561
1735663800000|2024-12-31 16:50:00|2070.31|2058.81|2074.86|2063.36|2074.86|2063.36|2070.07|2058.57|564
1735664100000|2024-12-31 16:55:00|2074.32|2062.82|2075.47|2063.97|2076.95|2065.45|2073.75|2062.25|374
1735664400000|2024-12-31 17:00:00|2075.57|2064.07|2074.27|2062.77|2076.62|2065.12|2070.75|2059.25|525
1735664700000|2024-12-31 17:05:00|2074.15|2062.65|2071|2059.5|2074.16|2062.66|2067.04|2055.54|407
1735665000000|2024-12-31 17:10:00|2070.84|2059.34|2066.59|2055.09|2074|2062.5|2066.57|2055.07|571
1735665300000|2024-12-31 17:15:00|2066.47|2054.97|2064.2|2052.7|2067.49|2055.99|2057.06|2045.56|543
1735665600000|2024-12-31 17:20:00|2064.42|2052.92|2057.45|2045.95|2065.35|2053.85|2057.35|2045.85|539
1735665900000|2024-12-31 17:25:00|2057.66|2046.16|2056.17|2044.67|2063.71|2052.21|2056.17|2044.67|573
1735666200000|2024-12-31 17:30:00|2056.18|2044.68|2038.12|2026.62|2059.72|2048.22|2036.01|2024.51|518
1735666500000|2024-12-31 17:35:00|2038.15|2026.65|2009.31|1997.81|2038.15|2026.65|2000.36|1988.86|762
1735666800000|2024-12-31 17:40:00|2009.46|1997.96|2018.12|2006.62|2028.02|2016.52|2004.53|1993.03|831
1735667100000|2024-12-31 17:45:00|2018.24|2006.74|2011.55|2000.05|2019.7|2008.2|2006.89|1995.39|751
1735667400000|2024-12-31 17:50:00|2011.52|2000.02|2022.11|2010.61|2022.43|2010.93|2010.22|1998.72|755
1735667700000|2024-12-31 17:55:00|2022.15|2010.65|2029.44|2017.94|2032.07|2020.57|2022.15|2010.65|717
1735668000000|2024-12-31 18:00:00|2029.42|2017.92|2033.22|2021.72|2036.04|2024.54|2026.78|2015.28|732
1735668300000|2024-12-31 18:05:00|2033.03|2021.53|2038.11|2026.61|2038.93|2027.43|2030.75|2019.25|733
1735668600000|2024-12-31 18:10:00|2038.16|2026.66|2035.3|2023.8|2038.64|2027.14|2032.12|2020.62|601
1735668900000|2024-12-31 18:15:00|2035.36|2023.86|2030.99|2019.49|2036.23|2024.73|2027.76|2016.26|637
1735669200000|2024-12-31 18:20:00|2030.94|2019.44|2024.58|2013.08|2032.53|2021.03|2022.59|2011.09|659
1735669500000|2024-12-31 18:25:00|2024.57|2013.07|2027.41|2015.91|2029.62|2018.12|2023.64|2012.14|679
1735669800000|2024-12-31 18:30:00|2027.51|2016.01|2029.04|2017.54|2034.35|2022.85|2026.97|2015.47|718
1735670100000|2024-12-31 18:35:00|2029.05|2017.55|2029.69|2018.19|2030.16|2018.66|2023.71|2012.21|739
1735670400000|2024-12-31 18:40:00|2029.43|2017.93|2028.41|2016.91|2032.48|2020.98|2025.11|2013.61|712
1735670700000|2024-12-31 18:45:00|2028.16|2016.66|2033.6|2022.1|2033.62|2022.12|2024.32|2012.82|674
1735671000000|2024-12-31 18:50:00|2033.59|2022.09|2028.73|2017.23|2034.84|2023.34|2026.56|2015.06|602
1735671300000|2024-12-31 18:55:00|2028.79|2017.29|2022.48|2010.98|2029.97|2018.47|2022.46|2010.96|616
1735671600000|2024-12-31 19:00:00|2022.34|2010.84|2019.11|2007.61|2024.53|2013.03|2016.08|2004.58|695
1735671900000|2024-12-31 19:05:00|2018.83|2007.33|2021.12|2009.62|2022.16|2010.66|2017.09|2005.59|670
1735672200000|2024-12-31 19:10:00|2021.03|2009.53|2020.75|2009.25|2023.77|2012.27|2020.75|2009.25|497
1735672500000|2024-12-31 19:15:00|2020.15|2008.65|2017.69|2006.19|2020.15|2008.65|2014.33|2002.83|554
1735672800000|2024-12-31 19:20:00|2017.54|2006.04|2015.83|2004.33|2018.86|2007.36|2014.46|2002.96|545
1735673100000|2024-12-31 19:25:00|2015.97|2004.47|2017.02|2005.52|2020.31|2008.81|2015.83|2004.33|720
1735673400000|2024-12-31 19:30:00|2017.14|2005.64|2012.78|2001.28|2020.53|2009.03|2011.22|1999.72|628
1735673700000|2024-12-31 19:35:00|2012.74|2001.24|2011.22|1999.72|2013.99|2002.49|2007.21|1995.71|643
1735674000000|2024-12-31 19:40:00|2011.23|1999.73|2009.61|1998.11|2012.46|2000.96|2007.75|1996.25|619
1735674300000|2024-12-31 19:45:00|2009.76|1998.26|2012.26|2000.76|2014.76|2003.26|2009.02|1997.52|591
1735674600000|2024-12-31 19:50:00|2012.33|2000.83|2013.52|2002.02|2016.31|2004.81|2012.17|2000.67|461
1735674900000|2024-12-31 19:55:00|2013.51|2002.01|2013.32|2001.82|2014.48|2002.98|2011.73|2000.23|530
1735675200000|2024-12-31 20:00:00|2013.19|2001.69|2016.62|2005.12|2018.2|2006.7|2012.71|2001.21|688
1735675500000|2024-12-31 20:05:00|2016.74|2005.24|2018.64|2007.14|2022.32|2010.82|2016.62|2005.12|640
1735675800000|2024-12-31 20:10:00|2018.58|2007.08|2008.15|1996.65|2019.25|2007.75|2007.46|1995.96|561
1735676100000|2024-12-31 20:15:00|2008.05|1996.55|2008.46|1996.96|2008.75|1997.25|2007.47|1995.97|274
1735676400000|2024-12-31 20:20:00|2008.62|1997.12|2010.04|1998.54|2012.61|2001.11|2008.62|1997.12|337
1735676700000|2024-12-31 20:25:00|2010|1998.5|2012.33|2000.83|2012.44|2000.94|2009.59|1998.09|460
1735677000000|2024-12-31 20:30:00|2012.14|2000.64|2007.01|1995.51|2012.63|2001.13|2005.75|1994.25|335
1735677300000|2024-12-31 20:35:00|2006.61|1995.11|2004.46|1992.96|2006.84|1995.34|2001.5|1990|541
1735677600000|2024-12-31 20:40:00|2004.73|1993.23|1999.71|1988.21|2006.04|1994.54|1999.42|1987.92|512
1735677900000|2024-12-31 20:45:00|1999.7|1988.2|2004.88|1993.38|2004.88|1993.38|1995.63|1984.13|483
1735678200000|2024-12-31 20:50:00|2004.76|1993.26|1998.05|1986.55|2004.91|1993.41|1998|1986.5|534
1735678500000|2024-12-31 20:55:00|1997.71|1986.21|2001.91|1990.41|2004.43|1992.93|1994.36|1982.86|500
1735678800000|2024-12-31 21:00:00|2001.28|1989.78|2008.83|1997.33|2009.31|1997.81|2000.72|1989.22|571
1735679100000|2024-12-31 21:05:00|2008.94|1997.44|2003.86|1992.36|2009.89|1998.39|2001.29|1989.79|438
1735679400000|2024-12-31 21:10:00|2004.01|1992.51|1999.73|1988.23|2004.31|1992.81|1997.63|1986.13|666
1735679700000|2024-12-31 21:15:00|1999.83|1988.33|1998.64|1987.14|2000.73|1989.23|1995.17|1983.67|650
1735680000000|2024-12-31 21:20:00|1998.54|1987.04|1999.88|1988.38|2000.65|1989.15|1996.11|1984.61|595
1735680300000|2024-12-31 21:25:00|1999.93|1988.43|1994.31|1982.81|2000.67|1989.17|1994.07|1982.57|601
1735680600000|2024-12-31 21:30:00|1994.29|1982.79|2001.26|1989.76|2001.86|1990.36|1989.64|1978.14|608
1735680900000|2024-12-31 21:35:00|2001.21|1989.71|2008.49|1996.99|2009.48|1997.98|2000.85|1989.35|507
1735681200000|2024-12-31 21:40:00|2008.44|1996.94|2008.24|1996.74|2008.79|1997.29|2004.14|1992.64|447
1735681500000|2024-12-31 21:45:00|2008.17|1996.67|2007.17|1995.67|2008.75|1997.25|2003.41|1991.91|617
1735681800000|2024-12-31 21:50:00|2007.22|1995.72|2009.13|1997.63|2010.84|1999.34|2005.94|1994.44|459
1735682100000|2024-12-31 21:55:00|2008.91|1997.41|2010.31|1998.81|2010.75|1999.25|2008.31|1996.81|298
1735682400000|2024-12-31 22:00:00|2010.05|1998.55|2009.92|1998.42|2010.05|1998.55|2009.92|1998.42|5
1735765200000|2025-01-01 21:00:00|2010.91|1990.41|2181.13|2160.63|2190.13|2169.63|2010.91|1990.41|251
1735765500000|2025-01-01 21:05:00|2180.83|2160.33|2170.22|2149.72|2180.83|2160.33|2170.14|2149.64|653
1735765800000|2025-01-01 21:10:00|2170.19|2149.69|2168.13|2147.63|2172.41|2151.91|2166.93|2146.43|537
1735766100000|2025-01-01 21:15:00|2168.23|2147.73|2172.79|2152.29|2176.03|2155.53|2167.52|2147.02|765
1735766400000|2025-01-01 21:20:00|2172.82|2152.32|2179.08|2158.58|2183.48|2162.98|2172.75|2152.25|772
1735766700000|2025-01-01 21:25:00|2179.05|2158.55|2175.92|2155.42|2181.73|2161.23|2173.37|2152.87|736
1735767000000|2025-01-01 21:30:00|2176.09|2155.59|2177|2156.5|2180.83|2160.33|2174.31|2153.81|746
1735767300000|2025-01-01 21:35:00|2176.88|2156.38|2169.05|2148.55|2177.62|2157.12|2168.2|2147.7|505
1735767600000|2025-01-01 21:40:00|2169.06|2148.56|2169.32|2148.82|2174.82|2154.32|2168.96|2148.46|665
1735767900000|2025-01-01 21:45:00|2169.43|2148.93|2175.16|2154.66|2176.21|2155.71|2168.9|2148.4|733
1735768200000|2025-01-01 21:50:00|2175.01|2154.51|2171.64|2151.14|2178.64|2158.14|2171.58|2151.08|762
1735768500000|2025-01-01 21:55:00|2171.79|2151.29|2171.25|2150.75|2173.87|2153.37|2169.67|2149.17|293
1735768800000|2025-01-01 22:00:00|2171.84|2151.34|2165.49|2153.99|2178.72|2158.22|2162.39|2150.89|669
1735769100000|2025-01-01 22:05:00|2165.48|2153.98|2158.55|2147.05|2167.46|2155.96|2157.47|2145.97|634
1735769400000|2025-01-01 22:10:00|2158.34|2146.84|2157.39|2145.89|2161.5|2150|2157.16|2145.66|603
1735769700000|2025-01-01 22:15:00|2157.25|2145.75|2157.49|2145.99|2161.25|2149.75|2154.54|2143.04|668
1735770000000|2025-01-01 22:20:00|2157.6|2146.1|2160.86|2149.36|2165.18|2153.68|2157.49|2145.99|390
1735770300000|2025-01-01 22:25:00|2160.9|2149.4|2162.04|2150.54|2162.81|2151.31|2160.87|2149.37|201
1735770600000|2025-01-01 22:30:00|2161.9|2150.4|2161.75|2150.25|2163.12|2151.62|2161.75|2150.25|96
1735770900000|2025-01-01 22:35:00|2160.89|2149.39|2156.64|2145.14|2161.31|2149.81|2156.23|2144.73|194
1735771200000|2025-01-01 22:40:00|2156.68|2145.18|2168.34|2156.84|2168.54|2157.04|2156.68|2145.18|252
1735771500000|2025-01-01 22:45:00|2168.27|2156.77|2163.18|2151.68|2168.27|2156.77|2162.2|2150.7|201
1735771800000|2025-01-01 22:50:00|2163.22|2151.72|2160.48|2148.98|2163.22|2151.72|2158.86|2147.36|314
1735772100000|2025-01-01 22:55:00|2160.52|2149.02|2156.22|2144.72|2160.86|2149.36|2156.22|2144.72|241
1735772400000|2025-01-01 23:00:00|2156.21|2144.71|2158.26|2146.76|2161.73|2150.23|2153.73|2142.23|316
1735772700000|2025-01-01 23:05:00|2158.34|2146.84|2156.55|2145.05|2161.32|2149.82|2156.25|2144.75|294
1735773000000|2025-01-01 23:10:00|2156.54|2145.04|2157.74|2146.24|2159.88|2148.38|2154.61|2143.11|588
1735773300000|2025-01-01 23:15:00|2157.67|2146.17|2149.69|2138.19|2157.72|2146.22|2148.21|2136.71|371
1735773600000|2025-01-01 23:20:00|2149.74|2138.24|2151.7|2140.2|2152.8|2141.3|2149.74|2138.24|467
1735773900000|2025-01-01 23:25:00|2152.4|2140.9|2154.86|2143.36|2156.84|2145.34|2150.69|2139.19|545
1735774200000|2025-01-01 23:30:00|2154.68|2143.18|2160.37|2148.87|2160.44|2148.94|2152.42|2140.92|555
1735774500000|2025-01-01 23:35:00|2160.4|2148.9|2159.01|2147.51|2160.41|2148.91|2154.48|2142.98|490
1735774800000|2025-01-01 23:40:00|2159.81|2148.31|2170.55|2159.05|2170.79|2159.29|2159.81|2148.31|510
1735775100000|2025-01-01 23:45:00|2169.37|2157.87|2166.59|2155.09|2170.71|2159.21|2166.06|2154.56|587
1735775400000|2025-01-01 23:50:00|2166.48|2154.98|2170.87|2159.37|2170.87|2159.37|2164.98|2153.48|499
1735775700000|2025-01-01 23:55:00|2171.43|2159.93|2173.97|2162.47|2176.24|2164.74|2171.43|2159.93|602
1735776000000|2025-01-02 00:00:00|2173.96|2162.46|2177.17|2165.67|2187.75|2176.25|2172.84|2161.34|668
1735776300000|2025-01-02 00:05:00|2177.02|2165.52|2183.73|2172.23|2184.58|2173.08|2174.82|2163.32|789
1735776600000|2025-01-02 00:10:00|2183.59|2172.09|2197.81|2186.31|2197.81|2186.31|2181.31|2169.81|655
1735776900000|2025-01-02 00:15:00|2197.66|2186.16|2201.82|2190.32|2202.42|2190.92|2191.82|2180.32|655
1735777200000|2025-01-02 00:20:00|2201.81|2190.31|2225.76|2214.26|2226.12|2214.62|2198.13|2186.63|650
1735777500000|2025-01-02 00:25:00|2225.81|2214.31|2219.23|2207.73|2237.33|2225.83|2206.86|2195.36|800
1735777800000|2025-01-02 00:30:00|2219.18|2207.68|2225.62|2214.12|2228.9|2217.4|2209.18|2197.68|880
1735778100000|2025-01-02 00:35:00|2224.87|2213.37|2227.75|2216.25|2237.5|2226|2220.91|2209.41|775
1735778400000|2025-01-02 00:40:00|2227.98|2216.48|2223.26|2211.76|2228.65|2217.15|2218.44|2206.94|816
1735778700000|2025-01-02 00:45:00|2222.99|2211.49|2224.79|2213.29|2233|2221.5|2218.8|2207.3|577
1735779000000|2025-01-02 00:50:00|2224.66|2213.16|2218.29|2206.79|2225.36|2213.86|2214.69|2203.19|768
1735779300000|2025-01-02 00:55:00|2218.48|2206.98|2210.96|2199.46|2220.46|2208.96|2206.6|2195.1|575
1735779600000|2025-01-02 01:00:00|2211|2199.5|2209.2|2197.7|2220.66|2209.16|2208.34|2196.84|784
1735779900000|2025-01-02 01:05:00|2209.07|2197.57|2211.12|2199.62|2217.47|2205.97|2209.05|2197.55|793
1735780200000|2025-01-02 01:10:00|2211.18|2199.68|2207.66|2196.16|2213.9|2202.4|2206.4|2194.9|733
1735780500000|2025-01-02 01:15:00|2207.78|2196.28|2200.41|2188.91|2210.74|2199.24|2199.1|2187.6|724
1735780800000|2025-01-02 01:20:00|2200.26|2188.76|2195.63|2184.13|2200.71|2189.21|2192.84|2181.34|657
1735781100000|2025-01-02 01:25:00|2195.31|2183.81|2190.79|2179.29|2195.8|2184.3|2190.79|2179.29|454
1735781400000|2025-01-02 01:30:00|2190.84|2179.34|2187.13|2175.63|2194.6|2183.1|2183.98|2172.48|691
1735781700000|2025-01-02 01:35:00|2187.07|2175.57|2195.54|2184.04|2196.8|2185.3|2186.79|2175.29|432
1735782000000|2025-01-02 01:40:00|2195.64|2184.14|2195.19|2183.69|2198.42|2186.92|2192.73|2181.23|529
1735782300000|2025-01-02 01:45:00|2195.17|2183.67|2189.09|2177.59|2195.66|2184.16|2188.11|2176.61|753
1735782600000|2025-01-02 01:50:00|2188.95|2177.45|2183.98|2172.48|2190.03|2178.53|2183.98|2172.48|640
1735782900000|2025-01-02 01:55:00|2184.06|2172.56|2186.45|2174.95|2187.62|2176.12|2183.98|2172.48|441
1735783200000|2025-01-02 02:00:00|2186.56|2175.06|2182.74|2171.24|2189.76|2178.26|2181.44|2169.94|510
1735783500000|2025-01-02 02:05:00|2182.77|2171.27|2186.06|2174.56|2187.37|2175.87|2181.44|2169.94|597
1735783800000|2025-01-02 02:10:00|2185.96|2174.46|2189.67|2178.17|2191.15|2179.65|2184.32|2172.82|697
1735784100000|2025-01-02 02:15:00|2189.57|2178.07|2187.2|2175.7|2190.11|2178.61|2181.44|2169.94|530
1735784400000|2025-01-02 02:20:00|2187.26|2175.76|2195.09|2183.59|2196.51|2185.01|2187.26|2175.76|652
1735784700000|2025-01-02 02:25:00|2195.04|2183.54|2204.27|2192.77|2204.5|2193|2195.04|2183.54|505
1735785000000|2025-01-02 02:30:00|2204.14|2192.64|2194.18|2182.68|2204.14|2192.64|2194.18|2182.68|651
1735785300000|2025-01-02 02:35:00|2193.06|2181.56|2192.97|2181.47|2194.34|2182.84|2189.32|2177.82|593
1735785600000|2025-01-02 02:40:00|2193.02|2181.52|2193.11|2181.61|2194.31|2182.81|2189.65|2178.15|655
1735785900000|2025-01-02 02:45:00|2193.14|2181.64|2193.58|2182.08|2197.42|2185.92|2192.41|2180.91|593
1735786200000|2025-01-02 02:50:00|2193.74|2182.24|2199.66|2188.16|2201.38|2189.88|2193.74|2182.24|584
1735786500000|2025-01-02 02:55:00|2200.37|2188.87|2198.61|2187.11|2200.56|2189.06|2195.16|2183.66|595
1735786800000|2025-01-02 03:00:00|2198.52|2187.02|2192.03|2180.53|2203.32|2191.82|2188.78|2177.28|696
1735787100000|2025-01-02 03:05:00|2192.02|2180.52|2189.45|2177.95|2194.1|2182.6|2189.2|2177.7|382
1735787400000|2025-01-02 03:10:00|2189.46|2177.96|2191.81|2180.31|2193.14|2181.64|2189.34|2177.84|408
1735787700000|2025-01-02 03:15:00|2191.84|2180.34|2194.51|2183.01|2196.95|2185.45|2191.58|2180.08|503
1735788000000|2025-01-02 03:20:00|2194.38|2182.88|2198.41|2186.91|2200.68|2189.18|2194.32|2182.82|483
1735788300000|2025-01-02 03:25:00|2198.18|2186.68|2198.78|2187.28|2199.17|2187.67|2194.64|2183.14|445
1735788600000|2025-01-02 03:30:00|2198.7|2187.2|2192.14|2180.64|2200.21|2188.71|2191.9|2180.4|639
1735788900000|2025-01-02 03:35:00|2192.09|2180.59|2191.61|2180.11|2194.51|2183.01|2190.92|2179.42|570
1735789200000|2025-01-02 03:40:00|2191.4|2179.9|2192.32|2180.82|2194.51|2183.01|2190.59|2179.09|486
1735789500000|2025-01-02 03:45:00|2192.65|2181.15|2194.23|2182.73|2194.51|2183.01|2192.65|2181.15|297
1735789800000|2025-01-02 03:50:00|2194.34|2182.84|2193.35|2181.85|2195.32|2183.82|2193.35|2181.85|348
1735790100000|2025-01-02 03:55:00|2192.37|2180.87|2190.84|2179.34|2192.37|2180.87|2189.71|2178.21|358
1735790400000|2025-01-02 04:00:00|2190.86|2179.36|2190.3|2178.8|2196.66|2185.16|2188.88|2177.38|662
1735790700000|2025-01-02 04:05:00|2190.41|2178.91|2190.35|2178.85|2191.99|2180.49|2187.66|2176.16|607
1735791000000|2025-01-02 04:10:00|2190.26|2178.76|2191.36|2179.86|2195.37|2183.87|2189.66|2178.16|587
1735791300000|2025-01-02 04:15:00|2191.35|2179.85|2189.92|2178.42|2194.74|2183.24|2189.75|2178.25|582
1735791600000|2025-01-02 04:20:00|2189.93|2178.43|2188.57|2177.07|2191.11|2179.61|2187.05|2175.55|636
1735791900000|2025-01-02 04:25:00|2188.42|2176.92|2188.7|2177.2|2190.08|2178.58|2187.47|2175.97|611
1735792200000|2025-01-02 04:30:00|2188.84|2177.34|2191.55|2180.05|2193.1|2181.6|2186.68|2175.18|565
1735792500000|2025-01-02 04:35:00|2191.56|2180.06|2201.9|2190.4|2202.46|2190.96|2191.32|2179.82|648
1735792800000|2025-01-02 04:40:00|2202|2190.5|2205.98|2194.48|2206.87|2195.37|2201.5|2190|470
1735793100000|2025-01-02 04:45:00|2205.99|2194.49|2214.99|2203.49|2215.17|2203.67|2205.99|2194.49|432
1735793400000|2025-01-02 04:50:00|2214.98|2203.48|2212.86|2201.36|2215.99|2204.49|2211.01|2199.51|520
1735793700000|2025-01-02 04:55:00|2212.85|2201.35|2213.81|2202.31|2214.72|2203.22|2209.82|2198.32|448
1735794000000|2025-01-02 05:00:00|2213.64|2202.14|2213.63|2202.13|2213.87|2202.37|2210|2198.5|483
1735794300000|2025-01-02 05:05:00|2213.16|2201.66|2215.11|2203.61|2215.45|2203.95|2208.08|2196.58|457
1735794600000|2025-01-02 05:10:00|2216.13|2204.63|2218.58|2207.08|2218.58|2207.08|2216.13|2204.63|90
1735794900000|2025-01-02 05:15:00|2218.2|2206.7|2217.2|2205.7|2218.58|2207.08|2212.09|2200.59|536
1735795200000|2025-01-02 05:20:00|2217.23|2205.73|2217.84|2206.34|2222.19|2210.69|2214.75|2203.25|417
1735795500000|2025-01-02 05:25:00|2217.87|2206.37|2215.71|2204.21|2222.27|2210.77|2214.89|2203.39|356
1735795800000|2025-01-02 05:30:00|2215.79|2204.29|2225.1|2213.6|2225.1|2213.6|2214.32|2202.82|271
1735796100000|2025-01-02 05:35:00|2225.67|2214.17|2230.77|2219.27|2230.78|2219.28|2225.67|2214.17|178
1735796400000|2025-01-02 05:40:00|2230.78|2219.28|2230.9|2219.4|2230.9|2219.4|2225.38|2213.88|222
1735796700000|2025-01-02 05:45:00|2230.97|2219.47|2230.75|2219.25|2232.5|2221|2230.67|2219.17|197
1735797000000|2025-01-02 05:50:00|2228.84|2217.34|2224.2|2212.7|2229.05|2217.55|2221.82|2210.32|509
1735797300000|2025-01-02 05:55:00|2224.19|2212.69|2220.7|2209.2|2224.32|2212.82|2216|2204.5|450
1735797600000|2025-01-02 06:00:00|2220.71|2209.21|2231.59|2220.09|2233.96|2222.46|2220.71|2209.21|526
1735797900000|2025-01-02 06:05:00|2231.79|2220.29|2221.98|2210.48|2232.78|2221.28|2220|2208.5|529
1735798200000|2025-01-02 06:10:00|2221.94|2210.44|2222.31|2210.81|2224.43|2212.93|2219.02|2207.52|557
1735798500000|2025-01-02 06:15:00|2222.36|2210.86|2215.1|2203.6|2222.48|2210.98|2214.52|2203.02|508
1735798800000|2025-01-02 06:20:00|2215.26|2203.76|2212.9|2201.4|2216.64|2205.14|2209.63|2198.13|656
1735799100000|2025-01-02 06:25:00|2212.92|2201.42|2209.12|2197.62|2216.33|2204.83|2208.65|2197.15|468
1735799400000|2025-01-02 06:30:00|2209.15|2197.65|2214.34|2202.84|2216.21|2204.71|2207.64|2196.14|404
1735799700000|2025-01-02 06:35:00|2214.88|2203.38|2222.13|2210.63|2223.21|2211.71|2214.88|2203.38|353
1735800000000|2025-01-02 06:40:00|2222|2210.5|2215.18|2203.68|2222.64|2211.14|2215.02|2203.52|301
1735800300000|2025-01-02 06:45:00|2215.27|2203.77|2209.05|2197.55|2215.55|2204.05|2208.37|2196.87|380
1735800600000|2025-01-02 06:50:00|2209.17|2197.67|2209.75|2198.25|2210.9|2199.4|2208|2196.5|359
1735800900000|2025-01-02 06:55:00|2209.23|2197.73|2208.69|2197.19|2209.23|2197.73|2206.54|2195.04|46
1735801200000|2025-01-02 07:00:00|2209.7|2198.2|2208.85|2197.35|2212.46|2200.96|2205.98|2194.48|338
1735801500000|2025-01-02 07:05:00|2208.95|2197.45|2206.74|2195.24|2209.79|2198.29|2206.09|2194.59|422
1735801800000|2025-01-02 07:10:00|2206.77|2195.27|2209.39|2197.89|2211.74|2200.24|2206.77|2195.27|617
1735802100000|2025-01-02 07:15:00|2209.42|2197.92|2213.2|2201.7|2214.43|2202.93|2205.98|2194.48|472
1735802400000|2025-01-02 07:20:00|2213.31|2201.81|2222.25|2210.75|2222.38|2210.88|2212.43|2200.93|687
1735802700000|2025-01-02 07:25:00|2222.26|2210.76|2225.41|2213.91|2226.97|2215.47|2220.05|2208.55|540
1735803000000|2025-01-02 07:30:00|2225.62|2214.12|2237.5|2226|2237.53|2226.03|2225.02|2213.52|278
1735803300000|2025-01-02 07:35:00|2236.83|2225.33|2229.13|2217.63|2236.83|2225.33|2228.11|2216.61|448
1735803600000|2025-01-02 07:40:00|2229.27|2217.77|2230.4|2218.9|2230.4|2218.9|2225.62|2214.12|481
1735803900000|2025-01-02 07:45:00|2230.48|2218.98|2238.05|2226.55|2238.82|2227.32|2230.43|2218.93|462
1735804200000|2025-01-02 07:50:00|2237.39|2225.89|2231.83|2220.33|2238|2226.5|2231.29|2219.79|576
1735804500000|2025-01-02 07:55:00|2231.73|2220.23|2236.43|2224.93|2238.12|2226.62|2231.4|2219.9|414
1735804800000|2025-01-02 08:00:00|2236.45|2224.95|2229.8|2218.3|2236.49|2224.99|2229.19|2217.69|385
1735805100000|2025-01-02 08:05:00|2229.79|2218.29|2225.21|2213.71|2229.8|2218.3|2221.44|2209.94|588
1735805400000|2025-01-02 08:10:00|2225.33|2213.83|2229.31|2217.81|2229.8|2218.3|2222.94|2211.44|558
1735805700000|2025-01-02 08:15:00|2229.35|2217.85|2222.41|2210.91|2229.35|2217.85|2220.21|2208.71|516
1735806000000|2025-01-02 08:20:00|2222.38|2210.88|2211.52|2200.02|2223.86|2212.36|2211.52|2200.02|491
1735806300000|2025-01-02 08:25:00|2211.51|2200.01|2210.75|2199.25|2213.41|2201.91|2210.51|2199.01|490
1735806600000|2025-01-02 08:30:00|2210.88|2199.38|2212.44|2200.94|2216.35|2204.85|2209.75|2198.25|605
1735806900000|2025-01-02 08:35:00|2212.54|2201.04|2212.7|2201.2|2217.01|2205.51|2212.19|2200.69|526
1735807200000|2025-01-02 08:40:00|2212.57|2201.07|2214.79|2203.29|2216.98|2205.48|2212.3|2200.8|611
1735807500000|2025-01-02 08:45:00|2214.99|2203.49|2214.15|2202.65|2216.57|2205.07|2209.87|2198.37|692
1735807800000|2025-01-02 08:50:00|2214.13|2202.63|2215.83|2204.33|2217.19|2205.69|2211.86|2200.36|572
1735808100000|2025-01-02 08:55:00|2215.82|2204.32|2226.21|2214.71|2228.35|2216.85|2215.02|2203.52|667
1735808400000|2025-01-02 09:00:00|2226.18|2214.68|2221.24|2209.74|2227.97|2216.47|2220.26|2208.76|719
1735808700000|2025-01-02 09:05:00|2221.34|2209.84|2217.32|2205.82|2225.5|2214|2213.88|2202.38|693
1735809000000|2025-01-02 09:10:00|2217.3|2205.8|2224.81|2213.31|2224.86|2213.36|2215.69|2204.19|642
1735809300000|2025-01-02 09:15:00|2224.37|2212.87|2231.36|2219.86|2233.42|2221.92|2221.99|2210.49|673
1735809600000|2025-01-02 09:20:00|2231.33|2219.83|2233.16|2221.66|2234.86|2223.36|2227.05|2215.55|560
1735809900000|2025-01-02 09:25:00|2233.47|2221.97|2235.77|2224.27|2236.59|2225.09|2227.15|2215.65|517
1735810200000|2025-01-02 09:30:00|2235.69|2224.19|2238.9|2227.4|2244.48|2232.98|2233.65|2222.15|652
1735810500000|2025-01-02 09:35:00|2237.58|2226.08|2241.26|2229.76|2241.26|2229.76|2236.13|2224.63|485
1735810800000|2025-01-02 09:40:00|2241.32|2229.82|2240.68|2229.18|2245.15|2233.65|2239.4|2227.9|476
1735811100000|2025-01-02 09:45:00|2240.66|2229.16|2234.89|2223.39|2242.18|2230.68|2233.29|2221.79|498
1735811400000|2025-01-02 09:50:00|2235.2|2223.7|2241.27|2229.77|2243.53|2232.03|2234.69|2223.19|370
1735811700000|2025-01-02 09:55:00|2241.9|2230.4|2248.17|2236.67|2253.88|2242.38|2241.51|2230.01|397
1735812000000|2025-01-02 10:00:00|2247.05|2235.55|2238.83|2227.33|2247.05|2235.55|2238.83|2227.33|553
1735812300000|2025-01-02 10:05:00|2237.92|2226.42|2236.89|2225.39|2238.17|2226.67|2234.8|2223.3|669
1735812600000|2025-01-02 10:10:00|2237.07|2225.57|2238.85|2227.35|2242.91|2231.41|2235.99|2224.49|416
1735812900000|2025-01-02 10:15:00|2238.84|2227.34|2238.9|2227.4|2241.51|2230.01|2236.6|2225.1|484
1735813200000|2025-01-02 10:20:00|2239.91|2228.41|2251.73|2240.23|2253.93|2242.43|2239.91|2228.41|807
1735813500000|2025-01-02 10:25:00|2251.63|2240.13|2251.47|2239.97|2253.74|2242.24|2248.87|2237.37|627
1735813800000|2025-01-02 10:30:00|2252.11|2240.61|2262.35|2250.85|2262.35|2250.85|2248.95|2237.45|455
1735814100000|2025-01-02 10:35:00|2262.14|2250.64|2259.07|2247.57|2262.35|2250.85|2251.71|2240.21|738
1735814400000|2025-01-02 10:40:00|2259.04|2247.54|2264.18|2252.68|2266.22|2254.72|2258.97|2247.47|484
1735814700000|2025-01-02 10:45:00|2264.16|2252.66|2270.16|2258.66|2270.16|2258.66|2263.25|2251.75|226
1735815000000|2025-01-02 10:50:00|2270.45|2258.95|2271.67|2260.17|2271.67|2260.17|2264.35|2252.85|380
1735815300000|2025-01-02 10:55:00|2271.79|2260.29|2276.39|2264.89|2280.69|2269.19|2271.79|2260.29|336
1735815600000|2025-01-02 11:00:00|2276.4|2264.9|2265.4|2253.9|2277.72|2266.22|2264.9|2253.4|666
1735815900000|2025-01-02 11:05:00|2265.44|2253.94|2269.51|2258.01|2271.44|2259.94|2261.38|2249.88|498
1735816200000|2025-01-02 11:10:00|2270.15|2258.65|2259.01|2247.51|2273.02|2261.52|2256.74|2245.24|669
1735816500000|2025-01-02 11:15:00|2259.02|2247.52|2252.48|2240.98|2259.02|2247.52|2251.34|2239.84|680
1735816800000|2025-01-02 11:20:00|2252.52|2241.02|2243.47|2231.97|2254.05|2242.55|2243.09|2231.59|407
1735817100000|2025-01-02 11:25:00|2243.43|2231.93|2250.96|2239.46|2252.84|2241.34|2243.13|2231.63|694
1735817400000|2025-01-02 11:30:00|2251.07|2239.57|2256.96|2245.46|2259.24|2247.74|2249.24|2237.74|559
1735817700000|2025-01-02 11:35:00|2256.9|2245.4|2258.55|2247.05|2259.3|2247.8|2256.11|2244.61|462
1735818000000|2025-01-02 11:40:00|2258.58|2247.08|2259.05|2247.55|2260.56|2249.06|2256.9|2245.4|438
1735818300000|2025-01-02 11:45:00|2258.99|2247.49|2257.67|2246.17|2265.61|2254.11|2257.03|2245.53|584
1735818600000|2025-01-02 11:50:00|2257.83|2246.33|2255.98|2244.48|2258.92|2247.42|2255.85|2244.35|396
1735818900000|2025-01-02 11:55:00|2255.91|2244.41|2261.48|2249.98|2261.58|2250.08|2254.04|2242.54|150
1735819200000|2025-01-02 12:00:00|2261.59|2250.09|2277.4|2265.9|2277.4|2265.9|2261.59|2250.09|440
1735819500000|2025-01-02 12:05:00|2277.49|2265.99|2286.51|2275.01|2287.69|2276.19|2275.6|2264.1|330
1735819800000|2025-01-02 12:10:00|2286.45|2274.95|2285.78|2274.28|2291.91|2280.41|2284.2|2272.7|597
1735820100000|2025-01-02 12:15:00|2285.7|2274.2|2281.1|2269.6|2288.75|2277.25|2279.23|2267.73|580
1735820400000|2025-01-02 12:20:00|2281.44|2269.94|2270.34|2258.84|2281.44|2269.94|2267.48|2255.98|528
1735820700000|2025-01-02 12:25:00|2270.36|2258.86|2267.48|2255.98|2274.73|2263.23|2267.48|2255.98|532
1735821000000|2025-01-02 12:30:00|2267.87|2256.37|2260.03|2248.53|2267.88|2256.38|2255.87|2244.37|369
1735821300000|2025-01-02 12:35:00|2259.9|2248.4|2258.84|2247.34|2261.03|2249.53|2255.36|2243.86|445
1735821600000|2025-01-02 12:40:00|2258.7|2247.2|2263.41|2251.91|2264.72|2253.22|2258.7|2247.2|615
1735821900000|2025-01-02 12:45:00|2263.72|2252.22|2273.48|2261.98|2273.55|2262.05|2263.72|2252.22|698
1735822200000|2025-01-02 12:50:00|2273.65|2262.15|2269.12|2257.62|2274.05|2262.55|2266.53|2255.03|702
1735822500000|2025-01-02 12:55:00|2269.11|2257.61|2270.74|2259.24|2271.76|2260.26|2265.54|2254.04|694
1735822800000|2025-01-02 13:00:00|2271.41|2259.91|2267.07|2255.57|2271.76|2260.26|2265.26|2253.76|731
1735823100000|2025-01-02 13:05:00|2267.13|2255.63|2268.3|2256.8|2268.3|2256.8|2263.75|2252.25|506
1735823400000|2025-01-02 13:10:00|2267.23|2255.73|2258.87|2247.37|2267.23|2255.73|2258.7|2247.2|391
1735823700000|2025-01-02 13:15:00|2258.85|2247.35|2255.3|2243.8|2264.29|2252.79|2254.43|2242.93|574
1735824000000|2025-01-02 13:20:00|2255.39|2243.89|2255.96|2244.46|2258.32|2246.82|2254.35|2242.85|348
1735824300000|2025-01-02 13:25:00|2255.97|2244.47|2260.27|2248.77|2261.3|2249.8|2255.91|2244.41|318
1735824600000|2025-01-02 13:30:00|2260.98|2249.48|2262.82|2251.32|2263.28|2251.78|2254.35|2242.85|576
1735824900000|2025-01-02 13:35:00|2262.72|2251.22|2268.4|2256.9|2268.4|2256.9|2261.74|2250.24|370
1735825200000|2025-01-02 13:40:00|2268.71|2257.21|2263.56|2252.06|2271.59|2260.09|2263.49|2251.99|466
1735825500000|2025-01-02 13:45:00|2263.52|2252.02|2257.34|2245.84|2263.52|2252.02|2254.35|2242.85|438
1735825800000|2025-01-02 13:50:00|2257.43|2245.93|2251.16|2239.66|2263.13|2251.63|2251.16|2239.66|563
1735826100000|2025-01-02 13:55:00|2249.78|2238.28|2252.74|2241.24|2253.01|2241.51|2248.74|2237.24|374
1735826400000|2025-01-02 14:00:00|2253.86|2242.36|2238.61|2227.11|2263.1|2251.6|2235.17|2223.67|716
1735826700000|2025-01-02 14:05:00|2238.47|2226.97|2248.74|2237.24|2250.41|2238.91|2237.72|2226.22|680
1735827000000|2025-01-02 14:10:00|2248.85|2237.35|2245.11|2233.61|2249.61|2238.11|2241.89|2230.39|772
1735827300000|2025-01-02 14:15:00|2244.8|2233.3|2239.57|2228.07|2248.23|2236.73|2238.75|2227.25|663
1735827600000|2025-01-02 14:20:00|2239.46|2227.96|2244.67|2233.17|2246.59|2235.09|2238.75|2227.25|597
1735827900000|2025-01-02 14:25:00|2244.28|2232.78|2251.45|2239.95|2252.25|2240.75|2244.28|2232.78|447
1735828200000|2025-01-02 14:30:00|2251.1|2239.6|2261.46|2249.96|2283.93|2272.43|2249.02|2237.52|820
1735828500000|2025-01-02 14:35:00|2261.3|2249.8|2241.79|2230.29|2261.6|2250.1|2241.79|2230.29|772
1735828800000|2025-01-02 14:40:00|2241.71|2230.21|2252.75|2241.25|2261.9|2250.4|2239.72|2228.22|711
1735829100000|2025-01-02 14:45:00|2252.69|2241.19|2255.94|2244.44|2263.82|2252.32|2245.73|2234.23|747
1735829400000|2025-01-02 14:50:00|2255.89|2244.39|2255.16|2243.66|2258.61|2247.11|2245.25|2233.75|763
1735829700000|2025-01-02 14:55:00|2255.19|2243.69|2253.44|2241.94|2257.95|2246.45|2248.54|2237.04|705
1735830000000|2025-01-02 15:00:00|2253.46|2241.96|2245.72|2234.22|2256.42|2244.92|2242.07|2230.57|703
1735830300000|2025-01-02 15:05:00|2245.73|2234.23|2242.75|2231.25|2248.48|2236.98|2239.11|2227.61|787
1735830600000|2025-01-02 15:10:00|2242.64|2231.14|2246.23|2234.73|2249.61|2238.11|2239.11|2227.61|655
1735830900000|2025-01-02 15:15:00|2245.85|2234.35|2237.48|2225.98|2249.5|2238|2237.12|2225.62|750
1735831200000|2025-01-02 15:20:00|2237.41|2225.91|2222.33|2210.83|2237.82|2226.32|2218.64|2207.14|680
1735831500000|2025-01-02 15:25:00|2221.96|2210.46|2228.28|2216.78|2230.51|2219.01|2221.2|2209.7|702
1735831800000|2025-01-02 15:30:00|2227.87|2216.37|2218.73|2207.23|2229.49|2217.99|2218.73|2207.23|696
1735832100000|2025-01-02 15:35:00|2218.79|2207.29|2224.11|2212.61|2224.9|2213.4|2215.67|2204.17|755
1735832400000|2025-01-02 15:40:00|2224.16|2212.66|2220.49|2208.99|2228.69|2217.19|2217.95|2206.45|732
1735832700000|2025-01-02 15:45:00|2220.39|2208.89|2227.92|2216.42|2229.1|2217.6|2219.14|2207.64|731
1735833000000|2025-01-02 15:50:00|2227.81|2216.31|2221.8|2210.3|2227.81|2216.31|2216.11|2204.61|722
1735833300000|2025-01-02 15:55:00|2221.91|2210.41|2224.72|2213.22|2225.84|2214.34|2221.83|2210.33|362
1735833600000|2025-01-02 16:00:00|2224.83|2213.33|2214.46|2202.96|2228.09|2216.59|2212.07|2200.57|739
1735833900000|2025-01-02 16:05:00|2214.45|2202.95|2220.67|2209.17|2220.73|2209.23|2212.33|2200.83|608
1735834200000|2025-01-02 16:10:00|2220.54|2209.04|2222.68|2211.18|2222.68|2211.18|2215.57|2204.07|598
1735834500000|2025-01-02 16:15:00|2222.59|2211.09|2234.61|2223.11|2236.4|2224.9|2222.59|2211.09|449
1735834800000|2025-01-02 16:20:00|2234.52|2223.02|2230.48|2218.98|2234.64|2223.14|2227.83|2216.33|613
1735835100000|2025-01-02 16:25:00|2230.52|2219.02|2240.12|2228.62|2242.44|2230.94|2229.85|2218.35|513
1735835400000|2025-01-02 16:30:00|2240.2|2228.7|2239.06|2227.56|2242.61|2231.11|2232.48|2220.98|706
1735835700000|2025-01-02 16:35:00|2239.04|2227.54|2242.44|2230.94|2245.22|2233.72|2238.39|2226.89|667
1735836000000|2025-01-02 16:40:00|2242.33|2230.83|2240.43|2228.93|2246.62|2235.12|2236.77|2225.27|696
1735836300000|2025-01-02 16:45:00|2240.26|2228.76|2239.84|2228.34|2240.26|2228.76|2234.94|2223.44|667
1735836600000|2025-01-02 16:50:00|2240.71|2229.21|2233.54|2222.04|2242.13|2230.63|2230.48|2218.98|655
1735836900000|2025-01-02 16:55:00|2233.53|2222.03|2233.85|2222.35|2236.49|2224.99|2232.47|2220.97|328
1735837200000|2025-01-02 17:00:00|2233.7|2222.2|2236.16|2224.66|2236.33|2224.83|2231.02|2219.52|563
1735837500000|2025-01-02 17:05:00|2236.33|2224.83|2240.85|2229.35|2242.19|2230.69|2236.33|2224.83|444
1735837800000|2025-01-02 17:10:00|2240.84|2229.34|2248.8|2237.3|2248.8|2237.3|2240.54|2229.04|406
1735838100000|2025-01-02 17:15:00|2249.12|2237.62|2251.12|2239.62|2259.7|2248.2|2248.97|2237.47|635
1735838400000|2025-01-02 17:20:00|2251.11|2239.61|2247.83|2236.33|2251.11|2239.61|2241.84|2230.34|544
1735838700000|2025-01-02 17:25:00|2247.75|2236.25|2241.86|2230.36|2247.83|2236.33|2241.02|2229.52|477
1735839000000|2025-01-02 17:30:00|2241.8|2230.3|2230.73|2219.23|2242.37|2230.87|2229.85|2218.35|510
1735839300000|2025-01-02 17:35:00|2230.78|2219.28|2215.75|2204.25|2230.78|2219.28|2215.68|2204.18|470
1735839600000|2025-01-02 17:40:00|2215.96|2204.46|2217.89|2206.39|2224.79|2213.29|2215.96|2204.46|604
1735839900000|2025-01-02 17:45:00|2217.99|2206.49|2212.41|2200.91|2220.1|2208.6|2210.4|2198.9|599
1735840200000|2025-01-02 17:50:00|2212.27|2200.77|2218.76|2207.26|2220.17|2208.67|2211.71|2200.21|539
1735840500000|2025-01-02 17:55:00|2218.78|2207.28|2225.06|2213.56|2225.75|2214.25|2218.78|2207.28|325
1735840800000|2025-01-02 18:00:00|2225.15|2213.65|2221.58|2210.08|2231.34|2219.84|2217.85|2206.35|692
1735841100000|2025-01-02 18:05:00|2221.59|2210.09|2230.07|2218.57|2232.79|2221.29|2219.99|2208.49|484
1735841400000|2025-01-02 18:10:00|2229.94|2218.44|2226.1|2214.6|2231.58|2220.08|2223.64|2212.14|505
1735841700000|2025-01-02 18:15:00|2225.99|2214.49|2227.17|2215.67|2227.17|2215.67|2222.79|2211.29|366
1735842000000|2025-01-02 18:20:00|2227.2|2215.7|2231.22|2219.72|2233.02|2221.52|2227.2|2215.7|216
1735842300000|2025-01-02 18:25:00|2231.19|2219.69|2230.21|2218.71|2231.19|2219.69|2226.27|2214.77|287
1735842600000|2025-01-02 18:30:00|2230.17|2218.67|2224.94|2213.44|2230.21|2218.71|2221.48|2209.98|480
1735842900000|2025-01-02 18:35:00|2224.95|2213.45|2226.85|2215.35|2228.22|2216.72|2223.97|2212.47|395
1735843200000|2025-01-02 18:40:00|2226.75|2215.25|2229|2217.5|2229|2217.5|2223.81|2212.31|319
1735843500000|2025-01-02 18:45:00|2229.06|2217.56|2230.71|2219.21|2234.27|2222.77|2229.06|2217.56|388
1735843800000|2025-01-02 18:50:00|2230.78|2219.28|2230.71|2219.21|2230.88|2219.38|2230.19|2218.69|130
1735844100000|2025-01-02 18:55:00|2230.79|2219.29|2236.03|2224.53|2236.03|2224.53|2230.79|2219.29|168
1735844400000|2025-01-02 19:00:00|2235.99|2224.49|2231.95|2220.45|2235.99|2224.49|2227.34|2215.84|460
1735844700000|2025-01-02 19:05:00|2231.83|2220.33|2233.42|2221.92|2235.76|2224.26|2230.33|2218.83|567
1735845000000|2025-01-02 19:10:00|2233.37|2221.87|2231.78|2220.28|2234.87|2223.37|2231.71|2220.21|430
1735845300000|2025-01-02 19:15:00|2231.76|2220.26|2231.99|2220.49|2232.77|2221.27|2230.06|2218.56|640
1735845600000|2025-01-02 19:20:00|2231.98|2220.48|2233.37|2221.87|2233.4|2221.9|2230.8|2219.3|300
1735845900000|2025-01-02 19:25:00|2233.29|2221.79|2230.97|2219.47|2234.9|2223.4|2230.89|2219.39|169
1735846200000|2025-01-02 19:30:00|2230.93|2219.43|2221.25|2209.75|2230.93|2219.43|2219.38|2207.88|559
1735846500000|2025-01-02 19:35:00|2221.23|2209.73|2220.89|2209.39|2221.5|2210|2217.64|2206.14|506
1735846800000|2025-01-02 19:40:00|2220.63|2209.13|2224.31|2212.81|2224.92|2213.42|2220.25|2208.75|323
1735847100000|2025-01-02 19:45:00|2224.23|2212.73|2222.89|2211.39|2225.2|2213.7|2220.75|2209.25|298
1735847400000|2025-01-02 19:50:00|2222.94|2211.44|2222.79|2211.29|2223.39|2211.89|2221.06|2209.56|453
1735847700000|2025-01-02 19:55:00|2222.58|2211.08|2216.12|2204.62|2222.58|2211.08|2215.5|2204|411
1735848000000|2025-01-02 20:00:00|2216.17|2204.67|2221.38|2209.88|2223.29|2211.79|2216.17|2204.67|272
1735848300000|2025-01-02 20:05:00|2221.24|2209.74|2216.07|2204.57|2221.38|2209.88|2215.48|2203.98|502
1735848600000|2025-01-02 20:10:00|2216.03|2204.53|2216.55|2205.05|2216.55|2205.05|2215.47|2203.97|40
1735848900000|2025-01-02 20:15:00|2216.64|2205.14|2219.76|2208.26|2219.76|2208.26|2216.64|2205.14|12
1735849200000|2025-01-02 20:20:00|2219.99|2208.49|2223.42|2211.92|2226.47|2214.97|2219.99|2208.49|335
1735849500000|2025-01-02 20:25:00|2223.39|2211.89|2217.73|2206.23|2223.39|2211.89|2217.7|2206.2|190
1735849800000|2025-01-02 20:30:00|2217.78|2206.28|2212.93|2201.43|2217.99|2206.49|2212.93|2201.43|273
1735850100000|2025-01-02 20:35:00|2212.84|2201.34|2206.26|2194.76|2212.84|2201.34|2206.26|2194.76|353
1735850400000|2025-01-02 20:40:00|2205.98|2194.48|2207.47|2195.97|2208.71|2197.21|2205.96|2194.46|235
1735850700000|2025-01-02 20:45:00|2207.28|2195.78|2208.58|2197.08|2209.35|2197.85|2204.81|2193.31|309
1735851000000|2025-01-02 20:50:00|2208.61|2197.11|2209.42|2197.92|2211.62|2200.12|2208.61|2197.11|255
1735851300000|2025-01-02 20:55:00|2209.41|2197.91|2209.54|2198.04|2211.35|2199.85|2206.83|2195.33|372
1735851600000|2025-01-02 21:00:00|2209.55|2198.05|2206.23|2194.73|2210.69|2199.19|2204.92|2193.42|172
1735851900000|2025-01-02 21:05:00|2206.31|2194.81|2202.62|2191.12|2206.52|2195.02|2201.49|2189.99|447
1735852200000|2025-01-02 21:10:00|2202.63|2191.13|2203.49|2191.99|2204.09|2192.59|2201.5|2190|300
1735852500000|2025-01-02 21:15:00|2203.5|2192|2205.92|2194.42|2206.78|2195.28|2202.42|2190.92|223
1735852800000|2025-01-02 21:20:00|2205.88|2194.38|2209.87|2198.37|2210.12|2198.62|2204.63|2193.13|255
1735853100000|2025-01-02 21:25:00|2209.91|2198.41|2210.32|2198.82|2212.11|2200.61|2209.02|2197.52|261
1735853400000|2025-01-02 21:30:00|2210.31|2198.81|2203.79|2192.29|2210.79|2199.29|2203.5|2192|341
1735853700000|2025-01-02 21:35:00|2203.35|2191.85|2204.99|2193.49|2204.99|2193.49|2203.35|2191.85|110
1735854000000|2025-01-02 21:40:00|2205.04|2193.54|2205.32|2193.82|2205.94|2194.44|2205.04|2193.54|83
1735854300000|2025-01-02 21:45:00|2205.4|2193.9|2206.36|2194.86|2206.36|2194.86|2203.17|2191.67|219
1735854600000|2025-01-02 21:50:00|2206.14|2194.64|2204.47|2192.97|2206.36|2194.86|2202.44|2190.94|283
1735854900000|2025-01-02 21:55:00|2204.5|2193|2206.58|2195.08|2206.76|2195.26|2203.73|2192.23|45
1735855200000|2025-01-02 22:00:00|2206.59|2195.09|2203.52|2192.02|2206.76|2195.26|2202.12|2190.62|429
1735855500000|2025-01-02 22:05:00|2203.51|2192.01|2203.58|2192.08|2204.51|2193.01|2201.94|2190.44|318
1735855800000|2025-01-02 22:10:00|2202.63|2191.13|2196.52|2185.02|2202.63|2191.13|2196.19|2184.69|228
1735856100000|2025-01-02 22:15:00|2196.5|2185|2196.96|2185.46|2197.37|2185.87|2194.44|2182.94|438
1735856400000|2025-01-02 22:20:00|2196.93|2185.43|2189.82|2178.32|2197|2185.5|2186.28|2174.78|314
1735856700000|2025-01-02 22:25:00|2189.56|2178.06|2194.58|2183.08|2195.75|2184.25|2189.56|2178.06|128
1735857000000|2025-01-02 22:30:00|2194.57|2183.07|2205.75|2194.25|2205.81|2194.31|2194.57|2183.07|69
1735857300000|2025-01-02 22:35:00|2205.81|2194.31|2206.73|2195.23|2207.77|2196.27|2205.75|2194.25|74
1735857600000|2025-01-02 22:40:00|2206.74|2195.24|2206.15|2194.65|2208.64|2197.14|2206.1|2194.6|192
1735857900000|2025-01-02 22:45:00|2206.16|2194.66|2205.28|2193.78|2206.5|2195|2205.07|2193.57|114
1735858200000|2025-01-02 22:50:00|2205.3|2193.8|2203.48|2191.98|2205.34|2193.84|2203.07|2191.57|101
1735858500000|2025-01-02 22:55:00|2203.47|2191.97|2206.04|2194.54|2206.93|2195.43|2203.47|2191.97|167
1735858800000|2025-01-02 23:00:00|2206.03|2194.53|2208.25|2196.75|2211.05|2199.55|2206.01|2194.51|194
1735859100000|2025-01-02 23:05:00|2208.24|2196.74|2203.58|2192.08|2208.77|2197.27|2203.58|2192.08|371
1735859400000|2025-01-02 23:10:00|2203.61|2192.11|2205.75|2194.25|2209.21|2197.71|2202.6|2191.1|253
1735859700000|2025-01-02 23:15:00|2206.31|2194.81|2209.19|2197.69|2209.3|2197.8|2206.31|2194.81|188
1735860000000|2025-01-02 23:20:00|2209.3|2197.8|2208.05|2196.55|2209.3|2197.8|2207.76|2196.26|184
1735860300000|2025-01-02 23:25:00|2207.94|2196.44|2208.75|2197.25|2208.75|2197.25|2206.33|2194.83|211
1735860600000|2025-01-02 23:30:00|2208.82|2197.32|2213.8|2202.3|2213.8|2202.3|2208.82|2197.32|155
1735860900000|2025-01-02 23:35:00|2213.77|2202.27|2213.25|2201.75|2215.97|2204.47|2213.18|2201.68|159
1735861200000|2025-01-02 23:40:00|2213.35|2201.85|2211.16|2199.66|2213.36|2201.86|2211.12|2199.62|170
1735861500000|2025-01-02 23:45:00|2211.27|2199.77|2208.26|2196.76|2211.27|2199.77|2206.21|2194.71|337
1735861800000|2025-01-02 23:50:00|2208.3|2196.8|2208.07|2196.57|2208.3|2196.8|2208.07|2196.57|4
1735862100000|2025-01-02 23:55:00|2208.06|2196.56|2210.08|2198.58|2210.12|2198.62|2208.03|2196.53|97
1735862400000|2025-01-03 00:00:00|2210.12|2198.62|2212.75|2201.25|2212.75|2201.25|2209.86|2198.36|56
1735862700000|2025-01-03 00:05:00|2213.36|2201.86|2208.75|2197.25|2214.83|2203.33|2207.6|2196.1|181
1735863000000|2025-01-03 00:10:00|2208.76|2197.26|2209.71|2198.21|2210.02|2198.52|2207.36|2195.86|217
1735863300000|2025-01-03 00:15:00|2209.92|2198.42|2208.67|2197.17|2212.07|2200.57|2207.78|2196.28|161
1735863600000|2025-01-03 00:20:00|2208.64|2197.14|2210.99|2199.49|2210.99|2199.49|2207.36|2195.86|311
1735863900000|2025-01-03 00:25:00|2211.11|2199.61|2218.7|2207.2|2220.56|2209.06|2211.11|2199.61|109
1735864200000|2025-01-03 00:30:00|2218.69|2207.19|2216.29|2204.79|2220.35|2208.85|2215.94|2204.44|393
1735864500000|2025-01-03 00:35:00|2216.35|2204.85|2214.43|2202.93|2217.77|2206.27|2214.32|2202.82|305
1735864800000|2025-01-03 00:40:00|2214.32|2202.82|2210.93|2199.43|2215.77|2204.27|2210.93|2199.43|311
1735865100000|2025-01-03 00:45:00|2211.24|2199.74|2209.88|2198.38|2211.94|2200.44|2209.31|2197.81|286
1735865400000|2025-01-03 00:50:00|2209.86|2198.36|2205.64|2194.14|2210.61|2199.11|2204.72|2193.22|408
1735865700000|2025-01-03 00:55:00|2205.63|2194.13|2204.06|2192.56|2205.82|2194.32|2203.34|2191.84|435
1735866000000|2025-01-03 01:00:00|2203.95|2192.45|2207.73|2196.23|2212.61|2201.11|2203.83|2192.33|375
1735866300000|2025-01-03 01:05:00|2207.7|2196.2|2202.83|2191.33|2210.5|2199|2202.34|2190.84|503
1735866600000|2025-01-03 01:10:00|2202.87|2191.37|2198.64|2187.14|2202.87|2191.37|2197.75|2186.25|373
1735866900000|2025-01-03 01:15:00|2198.61|2187.11|2198.87|2187.37|2200|2188.5|2196.77|2185.27|406
1735867200000|2025-01-03 01:20:00|2198.81|2187.31|2204.17|2192.67|2204.17|2192.67|2198.75|2187.25|191
1735867500000|2025-01-03 01:25:00|2204.22|2192.72|2203.43|2191.93|2208.43|2196.93|2202.88|2191.38|563
1735867800000|2025-01-03 01:30:00|2203.32|2191.82|2200.95|2189.45|2204.49|2192.99|2198.98|2187.48|547
1735868100000|2025-01-03 01:35:00|2200.91|2189.41|2197.6|2186.1|2200.94|2189.44|2196.19|2184.69|234
1735868400000|2025-01-03 01:40:00|2197.57|2186.07|2200.57|2189.07|2201.2|2189.7|2196.25|2184.75|222
1735868700000|2025-01-03 01:45:00|2200.58|2189.08|2205.02|2193.52|2206.43|2194.93|2200.42|2188.92|495
1735869000000|2025-01-03 01:50:00|2205.12|2193.62|2217.83|2206.33|2218.53|2207.03|2205.05|2193.55|417
1735869300000|2025-01-03 01:55:00|2217.59|2206.09|2215.91|2204.41|2218.96|2207.46|2214.06|2202.56|490
1735869600000|2025-01-03 02:00:00|2215.88|2204.38|2215.61|2204.11|2216.75|2205.25|2214.79|2203.29|168
1735869900000|2025-01-03 02:05:00|2215.6|2204.1|2226.25|2214.75|2227.32|2215.82|2215.24|2203.74|250
1735870200000|2025-01-03 02:10:00|2226.26|2214.76|2230|2218.5|2231.86|2220.36|2225.5|2214|203
1735870500000|2025-01-03 02:15:00|2232.76|2221.26|2237.67|2226.17|2237.91|2226.41|2231.68|2220.18|344
1735870800000|2025-01-03 02:20:00|2237.71|2226.21|2239.99|2228.49|2245.96|2234.46|2237.46|2225.96|366
1735871100000|2025-01-03 02:25:00|2240.06|2228.56|2241.67|2230.17|2243.43|2231.93|2237.48|2225.98|588
1735871400000|2025-01-03 02:30:00|2241.47|2229.97|2243.16|2231.66|2243.31|2231.81|2238.18|2226.68|774
1735871700000|2025-01-03 02:35:00|2243.14|2231.64|2237.37|2225.87|2243.15|2231.65|2235.85|2224.35|549
1735872000000|2025-01-03 02:40:00|2237.27|2225.77|2230.75|2219.25|2237.27|2225.77|2230.75|2219.25|447
1735872300000|2025-01-03 02:45:00|2231.14|2219.64|2228.04|2216.54|2231.22|2219.72|2226.95|2215.45|305
1735872600000|2025-01-03 02:50:00|2227.96|2216.46|2222.27|2210.77|2228.48|2216.98|2221.56|2210.06|340
1735872900000|2025-01-03 02:55:00|2222.16|2210.66|2212.27|2200.77|2222.27|2210.77|2212.23|2200.73|380
1735873200000|2025-01-03 03:00:00|2212.09|2200.59|2212.96|2201.46|2217.28|2205.78|2211.15|2199.65|354
1735873500000|2025-01-03 03:05:00|2212.39|2200.89|2210.75|2199.25|2215.16|2203.66|2210.75|2199.25|428
1735873800000|2025-01-03 03:10:00|2211.57|2200.07|2206.54|2195.04|2213.24|2201.74|2206.54|2195.04|188
1735874100000|2025-01-03 03:15:00|2206.34|2194.84|2208.33|2196.83|2210.75|2199.25|2205.75|2194.25|202
1735874400000|2025-01-03 03:20:00|2208.14|2196.64|2206.11|2194.61|2208.28|2196.78|2202.94|2191.44|580
1735874700000|2025-01-03 03:25:00|2206.1|2194.6|2209.68|2198.18|2209.68|2198.18|2206.1|2194.6|290
1735875000000|2025-01-03 03:30:00|2209.69|2198.19|2210.66|2199.16|2211.18|2199.68|2208.84|2197.34|246
1735875300000|2025-01-03 03:35:00|2210.65|2199.15|2212.7|2201.2|2212.7|2201.2|2210.27|2198.77|61
1735875600000|2025-01-03 03:40:00|2213.46|2201.96|2211.81|2200.31|2214.01|2202.51|2210.57|2199.07|420
1735875900000|2025-01-03 03:45:00|2211.87|2200.37|2212.93|2201.43|2213.08|2201.58|2208.56|2197.06|450
1735876200000|2025-01-03 03:50:00|2213.03|2201.53|2223.81|2212.31|2223.81|2212.31|2213.03|2201.53|459
1735876500000|2025-01-03 03:55:00|2223.78|2212.28|2228.28|2216.78|2231.35|2219.85|2222.34|2210.84|236
1735876800000|2025-01-03 04:00:00|2228.21|2216.71|2222.58|2211.08|2228.48|2216.98|2219.3|2207.8|791
1735877100000|2025-01-03 04:05:00|2222.61|2211.11|2221.58|2210.08|2223.3|2211.8|2220.15|2208.65|545
1735877400000|2025-01-03 04:10:00|2221.59|2210.09|2219.87|2208.37|2223.46|2211.96|2218.49|2206.99|563
1735877700000|2025-01-03 04:15:00|2219.92|2208.42|2220.13|2208.63|2221.14|2209.64|2214.42|2202.92|431
1735878000000|2025-01-03 04:20:00|2220.04|2208.54|2219.61|2208.11|2221.23|2209.73|2217.91|2206.41|540
1735878300000|2025-01-03 04:25:00|2218.72|2207.22|2217.56|2206.06|2218.72|2207.22|2214.8|2203.3|411
1735878600000|2025-01-03 04:30:00|2217.57|2206.07|2222.51|2211.01|2223.79|2212.29|2217.56|2206.06|496
1735878900000|2025-01-03 04:35:00|2222.48|2210.98|2215.79|2204.29|2222.48|2210.98|2215.79|2204.29|447
1735879200000|2025-01-03 04:40:00|2215.93|2204.43|2217.89|2206.39|2218.36|2206.86|2214.88|2203.38|707
1735879500000|2025-01-03 04:45:00|2217.88|2206.38|2217.53|2206.03|2218.01|2206.51|2214.35|2202.85|384
1735879800000|2025-01-03 04:50:00|2217.48|2205.98|2212.94|2201.44|2219.29|2207.79|2211.79|2200.29|342
1735880100000|2025-01-03 04:55:00|2212.95|2201.45|2214.62|2203.12|2214.62|2203.12|2210.44|2198.94|571
1735880400000|2025-01-03 05:00:00|2214.69|2203.19|2209.3|2197.8|2218.85|2207.35|2208.51|2197.01|599
1735880700000|2025-01-03 05:05:00|2209.34|2197.84|2210.19|2198.69|2211.43|2199.93|2206.54|2195.04|634
1735881000000|2025-01-03 05:10:00|2210.13|2198.63|2212.75|2201.25|2212.75|2201.25|2209.82|2198.32|300
1735881300000|2025-01-03 05:15:00|2212.3|2200.8|2209.72|2198.22|2213.39|2201.89|2209.04|2197.54|540
1735881600000|2025-01-03 05:20:00|2209.7|2198.2|2201.99|2190.49|2209.7|2198.2|2201.99|2190.49|226
1735881900000|2025-01-03 05:25:00|2202.08|2190.58|2206.72|2195.22|2206.72|2195.22|2201.14|2189.64|128
1735882200000|2025-01-03 05:30:00|2206.65|2195.15|2207.14|2195.64|2209.59|2198.09|2206.32|2194.82|211
1735882500000|2025-01-03 05:35:00|2207.13|2195.63|2208.83|2197.33|2211.6|2200.1|2206.87|2195.37|390
1735882800000|2025-01-03 05:40:00|2208.89|2197.39|2206.05|2194.55|2210.49|2198.99|2203.72|2192.22|492
1735883100000|2025-01-03 05:45:00|2206.04|2194.54|2206.56|2195.06|2206.56|2195.06|2204.06|2192.56|507
1735883400000|2025-01-03 05:50:00|2206.55|2195.05|2208.53|2197.03|2208.53|2197.03|2206.55|2195.05|102
1735883700000|2025-01-03 05:55:00|2208.49|2196.99|2208.74|2197.24|2209.62|2198.12|2207.62|2196.12|179
1735884000000|2025-01-03 06:00:00|2208.73|2197.23|2209.63|2198.13|2210.58|2199.08|2208.73|2197.23|319
1735884300000|2025-01-03 06:05:00|2209.62|2198.12|2218.34|2206.84|2218.34|2206.84|2209.62|2198.12|243
1735884600000|2025-01-03 06:10:00|2218.39|2206.89|2224.21|2212.71|2224.21|2212.71|2218.39|2206.89|245
1735884900000|2025-01-03 06:15:00|2224.14|2212.64|2221.63|2210.13|2225.1|2213.6|2219.77|2208.27|237
1735885200000|2025-01-03 06:20:00|2221.54|2210.04|2211.48|2199.98|2221.63|2210.13|2211.3|2199.8|607
1735885500000|2025-01-03 06:25:00|2211.59|2200.09|2215.84|2204.34|2216.32|2204.82|2211.59|2200.09|365
1735885800000|2025-01-03 06:30:00|2215.87|2204.37|2216.66|2205.16|2217.47|2205.97|2215.8|2204.3|166
1735886100000|2025-01-03 06:35:00|2216.67|2205.17|2220.06|2208.56|2220.06|2208.56|2215.89|2204.39|426
1735886400000|2025-01-03 06:40:00|2220.48|2208.98|2218.15|2206.65|2222.43|2210.93|2217.61|2206.11|167
1735886700000|2025-01-03 06:45:00|2218.16|2206.66|2209.05|2197.55|2218.29|2206.79|2209.05|2197.55|378
1735887000000|2025-01-03 06:50:00|2208.14|2196.64|2205.75|2194.25|2208.14|2196.64|2205.03|2193.53|414
1735887300000|2025-01-03 06:55:00|2205.79|2194.29|2202.19|2190.69|2206.13|2194.63|2201.28|2189.78|285
1735887600000|2025-01-03 07:00:00|2202.08|2190.58|2198.13|2186.63|2203.39|2191.89|2197.3|2185.8|491
1735887900000|2025-01-03 07:05:00|2198.02|2186.52|2194.51|2183.01|2199.95|2188.45|2194.27|2182.77|716
1735888200000|2025-01-03 07:10:00|2194.47|2182.97|2196.23|2184.73|2198.64|2187.14|2192.65|2181.15|559
1735888500000|2025-01-03 07:15:00|2196.2|2184.7|2200.14|2188.64|2203.18|2191.68|2195.97|2184.47|521
1735888800000|2025-01-03 07:20:00|2200.01|2188.51|2201.48|2189.98|2207.36|2195.86|2200.01|2188.51|353
1735889100000|2025-01-03 07:25:00|2201.32|2189.82|2194.77|2183.27|2201.32|2189.82|2191.41|2179.91|493
1735889400000|2025-01-03 07:30:00|2194.78|2183.28|2195.01|2183.51|2196.29|2184.79|2193.83|2182.33|372
1735889700000|2025-01-03 07:35:00|2195.03|2183.53|2188.91|2177.41|2195.47|2183.97|2188.88|2177.38|571
1735890000000|2025-01-03 07:40:00|2188.82|2177.32|2191.19|2179.69|2191.19|2179.69|2186.99|2175.49|316
1735890300000|2025-01-03 07:45:00|2190.37|2178.87|2186.99|2175.49|2190.37|2178.87|2186.99|2175.49|324
1735890600000|2025-01-03 07:50:00|2187.05|2175.55|2188.68|2177.18|2188.68|2177.18|2186.99|2175.49|237
1735890900000|2025-01-03 07:55:00|2187.84|2176.34|2184.67|2173.17|2187.84|2176.34|2184.42|2172.92|185
1735891200000|2025-01-03 08:00:00|2184.68|2173.18|2188.68|2177.18|2188.68|2177.18|2184.5|2173|400
1735891500000|2025-01-03 08:05:00|2188.54|2177.04|2180.75|2169.25|2188.63|2177.13|2180.75|2169.25|218
1735891800000|2025-01-03 08:10:00|2180.79|2169.29|2181.94|2170.44|2182.24|2170.74|2180.79|2169.29|106
1735892100000|2025-01-03 08:15:00|2182.54|2171.04|2183.89|2172.39|2184.51|2173.01|2181.93|2170.43|117
1735892400000|2025-01-03 08:20:00|2182.87|2171.37|2182.13|2170.63|2185.95|2174.45|2181.28|2169.78|394
1735892700000|2025-01-03 08:25:00|2182.17|2170.67|2174.4|2162.9|2185.95|2174.45|2172.01|2160.51|313
1735893000000|2025-01-03 08:30:00|2174.47|2162.97|2172.41|2160.91|2174.88|2163.38|2170.23|2158.73|306
1735893300000|2025-01-03 08:35:00|2172.38|2160.88|2180.63|2169.13|2180.63|2169.13|2171.81|2160.31|355
1735893600000|2025-01-03 08:40:00|2180.71|2169.21|2185.89|2174.39|2185.89|2174.39|2180.71|2169.21|306
1735893900000|2025-01-03 08:45:00|2187.23|2175.73|2184.87|2173.37|2189.4|2177.9|2183.98|2172.48|442
1735894200000|2025-01-03 08:50:00|2184.76|2173.26|2186.45|2174.95|2186.45|2174.95|2181.72|2170.22|261
1735894500000|2025-01-03 08:55:00|2186.31|2174.81|2183.96|2172.46|2186.42|2174.92|2181.44|2169.94|539
1735894800000|2025-01-03 09:00:00|2184|2172.5|2192.49|2180.99|2192.49|2180.99|2183.96|2172.46|464
1735895100000|2025-01-03 09:05:00|2192.48|2180.98|2197.77|2186.27|2199.84|2188.34|2191.28|2179.78|198
1735895400000|2025-01-03 09:10:00|2197.88|2186.38|2209.97|2198.47|2209.97|2198.47|2197.28|2185.78|239
1735895700000|2025-01-03 09:15:00|2210.35|2198.85|2213.29|2201.79|2218|2206.5|2207.8|2196.3|504
1735896000000|2025-01-03 09:20:00|2213.33|2201.83|2217.76|2206.26|2217.81|2206.31|2210.78|2199.28|551
1735896300000|2025-01-03 09:25:00|2217.63|2206.13|2218.75|2207.25|2218.75|2207.25|2215.77|2204.27|454
1735896600000|2025-01-03 09:30:00|2217.71|2206.21|2217.1|2205.6|2217.81|2206.31|2212.98|2201.48|649
1735896900000|2025-01-03 09:35:00|2217.01|2205.51|2218.73|2207.23|2218.73|2207.23|2216.35|2204.85|493
1735897200000|2025-01-03 09:40:00|2218.74|2207.24|2223.75|2212.25|2228.14|2216.64|2218.74|2207.24|223
1735897500000|2025-01-03 09:45:00|2223.74|2212.24|2224.66|2213.16|2226.45|2214.95|2222.51|2211.01|334
1735897800000|2025-01-03 09:50:00|2224.51|2213.01|2225|2213.5|2225.91|2214.41|2223.41|2211.91|397
1735898100000|2025-01-03 09:55:00|2224.86|2213.36|2222.51|2211.01|2225.75|2214.25|2222.51|2211.01|351
1735898400000|2025-01-03 10:00:00|2222.53|2211.03|2217.53|2206.03|2222.79|2211.29|2215.79|2204.29|421
1735898700000|2025-01-03 10:05:00|2217.52|2206.02|2215.44|2203.94|2220.27|2208.77|2214.53|2203.03|511
1735899000000|2025-01-03 10:10:00|2215.34|2203.84|2213.36|2201.86|2216.89|2205.39|2212.17|2200.67|469
1735899300000|2025-01-03 10:15:00|2213.92|2202.42|2220.28|2208.78|2223.94|2212.44|2213.01|2201.51|413
1735899600000|2025-01-03 10:20:00|2220.06|2208.56|2220.33|2208.83|2223.94|2212.44|2218.49|2206.99|648
1735899900000|2025-01-03 10:25:00|2220.28|2208.78|2225.1|2213.6|2225.71|2214.21|2219.76|2208.26|251
1735900200000|2025-01-03 10:30:00|2225.09|2213.59|2235.31|2223.81|2237.47|2225.97|2224.68|2213.18|262
1735900500000|2025-01-03 10:35:00|2235.32|2223.82|2237.23|2225.73|2239.19|2227.69|2235.32|2223.82|623
1735900800000|2025-01-03 10:40:00|2237.22|2225.72|2229.31|2217.81|2239.09|2227.59|2229.25|2217.75|522
1735901100000|2025-01-03 10:45:00|2229.29|2217.79|2233.99|2222.49|2235.17|2223.67|2228.14|2216.64|344
1735901400000|2025-01-03 10:50:00|2233.75|2222.25|2232.96|2221.46|2234.75|2223.25|2230.51|2219.01|308
1735901700000|2025-01-03 10:55:00|2232.82|2221.32|2232.91|2221.41|2233.1|2221.6|2230.41|2218.91|138
1735902000000|2025-01-03 11:00:00|2232.9|2221.4|2241.41|2229.91|2241.52|2230.02|2232.9|2221.4|244
1735902300000|2025-01-03 11:05:00|2241.4|2229.9|2237.18|2225.68|2241.67|2230.17|2236.14|2224.64|287
1735902600000|2025-01-03 11:10:00|2237.2|2225.7|2241.67|2230.17|2241.67|2230.17|2236.53|2225.03|120
1735902900000|2025-01-03 11:15:00|2241.41|2229.91|2242.31|2230.81|2244.18|2232.68|2239.09|2227.59|190
1735903200000|2025-01-03 11:20:00|2242.59|2231.09|2253.79|2242.29|2254.91|2243.41|2242.59|2231.09|278
1735903500000|2025-01-03 11:25:00|2254.2|2242.7|2258.75|2247.25|2258.75|2247.25|2251.71|2240.21|290
1735903800000|2025-01-03 11:30:00|2258.99|2247.49|2253.4|2241.9|2261.94|2250.44|2253.39|2241.89|275
1735904100000|2025-01-03 11:35:00|2253.39|2241.89|2258.85|2247.35|2260.1|2248.6|2250.77|2239.27|433
1735904400000|2025-01-03 11:40:00|2258.84|2247.34|2252.47|2240.97|2258.97|2247.47|2251.85|2240.35|506
1735904700000|2025-01-03 11:45:00|2252.68|2241.18|2257.61|2246.11|2259.78|2248.28|2252.58|2241.08|432
1735905000000|2025-01-03 11:50:00|2257.51|2246.01|2267.22|2255.72|2267.29|2255.79|2254.87|2243.37|474
1735905300000|2025-01-03 11:55:00|2267.29|2255.79|2270.07|2258.57|2270.67|2259.17|2265.92|2254.42|216
1735905600000|2025-01-03 12:00:00|2270.68|2259.18|2270.76|2259.26|2272.42|2260.92|2267.75|2256.25|603
1735905900000|2025-01-03 12:05:00|2270.93|2259.43|2277.27|2265.77|2277.27|2265.77|2269.27|2257.77|410
1735906200000|2025-01-03 12:10:00|2276.97|2265.47|2282.42|2270.92|2285.47|2273.97|2276.93|2265.43|241
1735906500000|2025-01-03 12:15:00|2282.36|2270.86|2276.37|2264.87|2282.69|2271.19|2272.68|2261.18|709
1735906800000|2025-01-03 12:20:00|2276.38|2264.88|2281.64|2270.14|2281.64|2270.14|2272.89|2261.39|385
1735907100000|2025-01-03 12:25:00|2281.61|2270.11|2289.05|2277.55|2290.09|2278.59|2276.43|2264.93|385
1735907400000|2025-01-03 12:30:00|2289.03|2277.53|2283.03|2271.53|2293.83|2282.33|2277.92|2266.42|658
1735907700000|2025-01-03 12:35:00|2283.05|2271.55|2282.14|2270.64|2283.83|2272.33|2277.83|2266.33|766
1735908000000|2025-01-03 12:40:00|2282.17|2270.67|2286.15|2274.65|2287.84|2276.34|2282.17|2270.67|509
1735908300000|2025-01-03 12:45:00|2286.14|2274.64|2276.56|2265.06|2288.21|2276.71|2276.35|2264.85|541
1735908600000|2025-01-03 12:50:00|2276.37|2264.87|2276.48|2264.98|2278.79|2267.29|2274.11|2262.61|499
1735908900000|2025-01-03 12:55:00|2276.47|2264.97|2269.46|2257.96|2276.47|2264.97|2269.46|2257.96|502
1735909200000|2025-01-03 13:00:00|2270.17|2258.67|2265.39|2253.89|2272.25|2260.75|2265.39|2253.89|469
1735909500000|2025-01-03 13:05:00|2264.57|2253.07|2267.89|2256.39|2272.25|2260.75|2263.75|2252.25|618
1735909800000|2025-01-03 13:10:00|2267.92|2256.42|2269.8|2258.3|2275.93|2264.43|2267.75|2256.25|753
1735910100000|2025-01-03 13:15:00|2269.89|2258.39|2258.49|2246.99|2270.4|2258.9|2256.37|2244.87|676
1735910400000|2025-01-03 13:20:00|2258.82|2247.32|2263.33|2251.83|2267.3|2255.8|2258.12|2246.62|594
1735910700000|2025-01-03 13:25:00|2263.27|2251.77|2260.19|2248.69|2266.01|2254.51|2259.06|2247.56|770
1735911000000|2025-01-03 13:30:00|2260.36|2248.86|2259.27|2247.77|2267.06|2255.56|2259.27|2247.77|561
1735911300000|2025-01-03 13:35:00|2259.26|2247.76|2258.95|2247.45|2262.86|2251.36|2258.75|2247.25|803
1735911600000|2025-01-03 13:40:00|2258.99|2247.49|2258.48|2246.98|2262|2250.5|2255.36|2243.86|727
1735911900000|2025-01-03 13:45:00|2258.46|2246.96|2254.13|2242.63|2260.48|2248.98|2251.16|2239.66|574
1735912200000|2025-01-03 13:50:00|2253.91|2242.41|2253.64|2242.14|2254.39|2242.89|2250.22|2238.72|410
1735912500000|2025-01-03 13:55:00|2253.65|2242.15|2250.5|2239|2253.76|2242.26|2250.31|2238.81|681
1735912800000|2025-01-03 14:00:00|2250.69|2239.19|2265.36|2253.86|2265.36|2253.86|2250.55|2239.05|183
1735913100000|2025-01-03 14:05:00|2265.12|2253.62|2274.29|2262.79|2274.31|2262.81|2265.12|2253.62|257
1735913400000|2025-01-03 14:10:00|2274.25|2262.75|2273.9|2262.4|2280.2|2268.7|2272.71|2261.21|463
1735913700000|2025-01-03 14:15:00|2273.92|2262.42|2276.75|2265.25|2278.79|2267.29|2269.53|2258.03|544
1735914000000|2025-01-03 14:20:00|2276.84|2265.34|2281.24|2269.74|2281.24|2269.74|2273.09|2261.59|598
1735914300000|2025-01-03 14:25:00|2280.98|2269.48|2286.15|2274.65|2288.83|2277.33|2280.7|2269.2|353
1735914600000|2025-01-03 14:30:00|2286.16|2274.66|2291.96|2280.46|2296.08|2284.58|2280.56|2269.06|631
1735914900000|2025-01-03 14:35:00|2292|2280.5|2300.84|2289.34|2301.36|2289.86|2280.59|2269.09|624
1735915200000|2025-01-03 14:40:00|2301.1|2289.6|2299.18|2287.68|2303.94|2292.44|2299.14|2287.64|548
1735915500000|2025-01-03 14:45:00|2299.29|2287.79|2295.79|2284.29|2300.41|2288.91|2294.24|2282.74|488
1735915800000|2025-01-03 14:50:00|2295.66|2284.16|2299.75|2288.25|2301.81|2290.31|2292.4|2280.9|293
1735916100000|2025-01-03 14:55:00|2299.76|2288.26|2306.31|2294.81|2308.82|2297.32|2299.59|2288.09|291
1735916400000|2025-01-03 15:00:00|2306.37|2294.87|2311.12|2299.62|2311.12|2299.62|2298.83|2287.33|372
1735916700000|2025-01-03 15:05:00|2312.69|2301.19|2313.02|2301.52|2319.74|2308.24|2311.8|2300.3|436
1735917000000|2025-01-03 15:10:00|2313.27|2301.77|2322.14|2310.64|2324.36|2312.86|2313.27|2301.77|421
1735917300000|2025-01-03 15:15:00|2322.24|2310.74|2327.21|2315.71|2328.08|2316.58|2322.14|2310.64|551
1735917600000|2025-01-03 15:20:00|2327.46|2315.96|2328.67|2317.17|2328.88|2317.38|2317.03|2305.53|593
1735917900000|2025-01-03 15:25:00|2328.84|2317.34|2334.4|2322.9|2334.44|2322.94|2328.84|2317.34|348
1735918200000|2025-01-03 15:30:00|2334.36|2322.86|2333.37|2321.87|2334.36|2322.86|2322.62|2311.12|312
1735918500000|2025-01-03 15:35:00|2333.14|2321.64|2335.48|2323.98|2335.48|2323.98|2332.42|2320.92|291
1735918800000|2025-01-03 15:40:00|2335.61|2324.11|2336.84|2325.34|2338.31|2326.81|2335.45|2323.95|383
1735919100000|2025-01-03 15:45:00|2337.02|2325.52|2347.28|2335.78|2347.31|2335.81|2337.02|2325.52|316
1735919400000|2025-01-03 15:50:00|2347.26|2335.76|2350.65|2339.15|2350.65|2339.15|2343.56|2332.06|514
1735919700000|2025-01-03 15:55:00|2350.68|2339.18|2351.42|2339.92|2351.9|2340.4|2350.22|2338.72|454
1735920000000|2025-01-03 16:00:00|2351.58|2340.08|2357.79|2346.29|2361.73|2350.23|2351.42|2339.92|362
1735920300000|2025-01-03 16:05:00|2357.58|2346.08|2345.08|2333.58|2358|2346.5|2344.62|2333.12|551
1735920600000|2025-01-03 16:10:00|2345.13|2333.63|2345.71|2334.21|2346.68|2335.18|2340.31|2328.81|586
1735920900000|2025-01-03 16:15:00|2346.19|2334.69|2357.6|2346.1|2357.86|2346.36|2344.57|2333.07|453
1735921200000|2025-01-03 16:20:00|2357.48|2345.98|2368.66|2357.16|2368.9|2357.4|2356.23|2344.73|620
1735921500000|2025-01-03 16:25:00|2368.9|2357.4|2357.84|2346.34|2369.02|2357.52|2356.24|2344.74|572
1735921800000|2025-01-03 16:30:00|2357.81|2346.31|2364.81|2353.31|2372.18|2360.68|2357.6|2346.1|311
1735922100000|2025-01-03 16:35:00|2363.22|2351.72|2366.76|2355.26|2368.3|2356.8|2360.06|2348.56|593
1735922400000|2025-01-03 16:40:00|2366.77|2355.27|2365.97|2354.47|2368.3|2356.8|2361.97|2350.47|472
1735922700000|2025-01-03 16:45:00|2364.9|2353.4|2373.97|2362.47|2380.44|2368.94|2360.41|2348.91|615
1735923000000|2025-01-03 16:50:00|2373.99|2362.49|2371.37|2359.87|2380.37|2368.87|2368.62|2357.12|435
1735923300000|2025-01-03 16:55:00|2371.36|2359.86|2364.63|2353.13|2374.28|2362.78|2364.3|2352.8|548
1735923600000|2025-01-03 17:00:00|2364.93|2353.43|2371.66|2360.16|2373.73|2362.23|2364.93|2353.43|435
1735923900000|2025-01-03 17:05:00|2371.78|2360.28|2371.45|2359.95|2378.89|2367.39|2370.56|2359.06|392
1735924200000|2025-01-03 17:10:00|2371.35|2359.85|2372.63|2361.13|2375.41|2363.91|2366.02|2354.52|575
1735924500000|2025-01-03 17:15:00|2372.64|2361.14|2376.01|2364.51|2377.87|2366.37|2372.53|2361.03|399
1735924800000|2025-01-03 17:20:00|2375.92|2364.42|2381.38|2369.88|2381.38|2369.88|2375.17|2363.67|186
1735925100000|2025-01-03 17:25:00|2383.2|2371.7|2382.99|2371.49|2383.58|2372.08|2381.77|2370.27|267
1735925400000|2025-01-03 17:30:00|2382.82|2371.32|2381.33|2369.83|2382.99|2371.49|2376.15|2364.65|519
1735925700000|2025-01-03 17:35:00|2381.35|2369.85|2382.16|2370.66|2383.79|2372.29|2378.47|2366.97|386
1735926000000|2025-01-03 17:40:00|2382.23|2370.73|2381.75|2370.25|2385.07|2373.57|2381.75|2370.25|241
1735926300000|2025-01-03 17:45:00|2380.75|2369.25|2373.91|2362.41|2380.75|2369.25|2371.54|2360.04|465
1735926600000|2025-01-03 17:50:00|2374.4|2362.9|2363.51|2352.01|2375.24|2363.74|2361.37|2349.87|338
1735926900000|2025-01-03 17:55:00|2363.56|2352.06|2363.55|2352.05|2363.79|2352.29|2360.22|2348.72|440
1735927200000|2025-01-03 18:00:00|2363.6|2352.1|2372.98|2361.48|2372.98|2361.48|2363.55|2352.05|182
1735927500000|2025-01-03 18:05:00|2373|2361.5|2371.41|2359.91|2373.79|2362.29|2369.13|2357.63|476
1735927800000|2025-01-03 18:10:00|2371.38|2359.88|2378.85|2367.35|2381.05|2369.55|2371.3|2359.8|330
1735928100000|2025-01-03 18:15:00|2378.81|2367.31|2375.49|2363.99|2379.94|2368.44|2374.53|2363.03|463
1735928400000|2025-01-03 18:20:00|2375.5|2364|2375.47|2363.97|2377.79|2366.29|2374.45|2362.95|433
1735928700000|2025-01-03 18:25:00|2375.41|2363.91|2374.25|2362.75|2375.77|2364.27|2370.85|2359.35|173
1735929000000|2025-01-03 18:30:00|2374.19|2362.69|2374.2|2362.7|2374.25|2362.75|2370.85|2359.35|226
1735929300000|2025-01-03 18:35:00|2374.56|2363.06|2375.34|2363.84|2379.56|2368.06|2374.01|2362.51|199
1735929600000|2025-01-03 18:40:00|2375.33|2363.83|2378.24|2366.74|2378.24|2366.74|2373.76|2362.26|138
1735929900000|2025-01-03 18:45:00|2379.19|2367.69|2388.65|2377.15|2389.53|2378.03|2379.19|2367.69|265
1735930200000|2025-01-03 18:50:00|2388.67|2377.17|2386.85|2375.35|2389.13|2377.63|2382.4|2370.9|297
1735930500000|2025-01-03 18:55:00|2387.27|2375.77|2381.53|2370.03|2387.69|2376.19|2379.5|2368|399
1735930800000|2025-01-03 19:00:00|2381.23|2369.73|2375.07|2363.57|2382.83|2371.33|2372.38|2360.88|526
1735931100000|2025-01-03 19:05:00|2375.06|2363.56|2385.39|2373.89|2388.91|2377.41|2375.06|2363.56|394
1735931400000|2025-01-03 19:10:00|2385.38|2373.88|2386.46|2374.96|2386.65|2375.15|2382.09|2370.59|382
1735931700000|2025-01-03 19:15:00|2386.02|2374.52|2385.37|2373.87|2386.77|2375.27|2384.01|2372.51|468
1735932000000|2025-01-03 19:20:00|2385.36|2373.86|2381.36|2369.86|2387.85|2376.35|2379.23|2367.73|263
1735932300000|2025-01-03 19:25:00|2381.39|2369.89|2386.7|2375.2|2386.7|2375.2|2378.62|2367.12|471
1735932600000|2025-01-03 19:30:00|2387|2375.5|2392.03|2380.53|2392.03|2380.53|2382.81|2371.31|334
1735932900000|2025-01-03 19:35:00|2393.56|2382.06|2385.78|2374.28|2394.62|2383.12|2384.44|2372.94|560
1735933200000|2025-01-03 19:40:00|2385.91|2374.41|2391.53|2380.03|2394.77|2383.27|2385.77|2374.27|469
1735933500000|2025-01-03 19:45:00|2391.46|2379.96|2389.88|2378.38|2393.89|2382.39|2387.54|2376.04|446
1735933800000|2025-01-03 19:50:00|2391.08|2379.58|2386.61|2375.11|2391.57|2380.07|2386.19|2374.69|515
1735934100000|2025-01-03 19:55:00|2386.7|2375.2|2383.58|2372.08|2388.14|2376.64|2383.22|2371.72|269
1735934400000|2025-01-03 20:00:00|2383.27|2371.77|2369.39|2357.89|2386.05|2374.55|2369.39|2357.89|425
1735934700000|2025-01-03 20:05:00|2369.48|2357.98|2364.78|2353.28|2371.82|2360.32|2364.78|2353.28|573
1735935000000|2025-01-03 20:10:00|2364.84|2353.34|2363.79|2352.29|2367.63|2356.13|2359.93|2348.43|668
1735935300000|2025-01-03 20:15:00|2363.86|2352.36|2365.75|2354.25|2365.75|2354.25|2363.86|2352.36|209
1735935600000|2025-01-03 20:20:00|2365.72|2354.22|2368.32|2356.82|2368.32|2356.82|2365.08|2353.58|137
1735935900000|2025-01-03 20:25:00|2368.41|2356.91|2369.78|2358.28|2369.78|2358.28|2368.4|2356.9|152
1735936200000|2025-01-03 20:30:00|2369.57|2358.07|2368.25|2356.75|2369.78|2358.28|2367.75|2356.25|287
1735936500000|2025-01-03 20:35:00|2368.92|2357.42|2367.75|2356.25|2372.5|2361|2367.75|2356.25|316
1735936800000|2025-01-03 20:40:00|2367.1|2355.6|2363.01|2351.51|2367.1|2355.6|2360.9|2349.4|45
1735937100000|2025-01-03 20:45:00|2363.7|2352.2|2363.17|2351.67|2365.31|2353.81|2360.82|2349.32|604
1735937400000|2025-01-03 20:50:00|2363.07|2351.57|2362.84|2351.34|2363.11|2351.61|2361.13|2349.63|180
1735937700000|2025-01-03 20:55:00|2362.72|2351.22|2358.14|2346.64|2362.72|2351.22|2357.57|2346.07|273
1735938000000|2025-01-03 21:00:00|2358.15|2346.65|2355.56|2344.06|2359.01|2347.51|2355.56|2344.06|291
1735938300000|2025-01-03 21:05:00|2356.5|2345|2364.61|2353.11|2365.04|2353.54|2356.5|2345|192
1735938600000|2025-01-03 21:10:00|2364.29|2352.79|2360.44|2348.94|2364.29|2352.79|2359.28|2347.78|599
1735938900000|2025-01-03 21:15:00|2360.27|2348.77|2361.17|2349.67|2361.85|2350.35|2360.14|2348.64|512
1735939200000|2025-01-03 21:20:00|2361.34|2349.84|2357.71|2346.21|2361.34|2349.84|2356.83|2345.33|473
1735939500000|2025-01-03 21:25:00|2357.74|2346.24|2355.98|2344.48|2360.01|2348.51|2355.75|2344.25|444
1735939800000|2025-01-03 21:30:00|2356.08|2344.58|2352.16|2340.66|2356.08|2344.58|2352.16|2340.66|85
1735940100000|2025-01-03 21:35:00|2352.18|2340.68|2351.06|2339.56|2353.48|2341.98|2350.7|2339.2|471
1735940400000|2025-01-03 21:40:00|2351.01|2339.51|2349.95|2338.45|2351.13|2339.63|2348.17|2336.67|476
1735940700000|2025-01-03 21:45:00|2349.01|2337.51|2346.85|2335.35|2349.16|2337.66|2345.37|2333.87|213
1735941000000|2025-01-03 21:50:00|2345|2333.5|2345.34|2333.84|2346.23|2334.73|2345|2333.5|208
1735941300000|2025-01-03 21:55:00|2345.45|2333.95|2344.04|2332.54|2346.3|2334.8|2343.75|2332.25|222
1735977600000|2025-01-04 08:00:00|2334.3|2322.8|2328.26|2316.76|2335.21|2323.71|2328.05|2316.55|667
1735977900000|2025-01-04 08:05:00|2327.99|2316.49|2322.37|2310.87|2328.28|2316.78|2317.82|2306.32|324
1735978200000|2025-01-04 08:10:00|2322.32|2310.82|2322.36|2310.86|2322.37|2310.87|2320.2|2308.7|566
1735978500000|2025-01-04 08:15:00|2322.35|2310.85|2317.73|2306.23|2322.35|2310.85|2317.08|2305.58|571
1735978800000|2025-01-04 08:20:00|2317.75|2306.25|2310.23|2298.73|2317.77|2306.27|2308.88|2297.38|234
1735979100000|2025-01-04 08:25:00|2310.16|2298.66|2310.87|2299.37|2310.87|2299.37|2306.14|2294.64|337
1735979400000|2025-01-04 08:30:00|2311.28|2299.78|2315.68|2304.18|2317.03|2305.53|2311.28|2299.78|293
1735979700000|2025-01-04 08:35:00|2315.7|2304.2|2309.4|2297.9|2316.38|2304.88|2307.6|2296.1|706
1735980000000|2025-01-04 08:40:00|2309.25|2297.75|2308.05|2296.55|2309.6|2298.1|2307.17|2295.67|578
1735980300000|2025-01-04 08:45:00|2307.82|2296.32|2305.86|2294.36|2308.05|2296.55|2303.99|2292.49|523
1735980600000|2025-01-04 08:50:00|2305.89|2294.39|2306.41|2294.91|2306.89|2295.39|2305.36|2293.86|406
1735980900000|2025-01-04 08:55:00|2306.4|2294.9|2305.75|2294.25|2306.43|2294.93|2305.75|2294.25|121
1735981200000|2025-01-04 09:00:00|2305.98|2294.48|2309.48|2297.98|2310.45|2298.95|2305.88|2294.38|281
1735981500000|2025-01-04 09:05:00|2309.5|2298|2308.86|2297.36|2310.45|2298.95|2307.63|2296.13|380
1735981800000|2025-01-04 09:10:00|2308.84|2297.34|2310.45|2298.95|2310.45|2298.95|2307.23|2295.73|294
1735982100000|2025-01-04 09:15:00|2310.37|2298.87|2313.46|2301.96|2315.28|2303.78|2309.05|2297.55|332
1735982400000|2025-01-04 09:20:00|2313.49|2301.99|2312.45|2300.95|2313.84|2302.34|2311.21|2299.71|573
1735982700000|2025-01-04 09:25:00|2312.46|2300.96|2309.3|2297.8|2312.59|2301.09|2308.76|2297.26|630
1735983000000|2025-01-04 09:30:00|2309.23|2297.73|2310.25|2298.75|2310.66|2299.16|2308.02|2296.52|484
1735983300000|2025-01-04 09:35:00|2310.27|2298.77|2307.59|2296.09|2310.5|2299|2306.51|2295.01|502
1735983600000|2025-01-04 09:40:00|2307.61|2296.11|2307.64|2296.14|2308.36|2296.86|2306.25|2294.75|101
1735983900000|2025-01-04 09:45:00|2307.51|2296.01|2302.65|2291.15|2307.55|2296.05|2302.01|2290.51|450
1735984200000|2025-01-04 09:50:00|2302.83|2291.33|2303.78|2292.28|2304.76|2293.26|2302.32|2290.82|469
1735984500000|2025-01-04 09:55:00|2303.67|2292.17|2304.81|2293.31|2304.81|2293.31|2302.97|2291.47|275
1735984800000|2025-01-04 10:00:00|2305.2|2293.7|2305.24|2293.74|2309.4|2297.9|2304.63|2293.13|449
1735985100000|2025-01-04 10:05:00|2305.38|2293.88|2296.46|2284.96|2305.38|2293.88|2295.76|2284.26|533
1735985400000|2025-01-04 10:10:00|2296.4|2284.9|2296.43|2284.93|2296.57|2285.07|2293.24|2281.74|541
1735985700000|2025-01-04 10:15:00|2296.46|2284.96|2296.64|2285.14|2300.78|2289.28|2295.81|2284.31|488
1735986000000|2025-01-04 10:20:00|2296.07|2284.57|2298.7|2287.2|2298.7|2287.2|2295.75|2284.25|350
1735986300000|2025-01-04 10:25:00|2298.75|2287.25|2300.38|2288.88|2300.38|2288.88|2298.75|2287.25|30
1735986600000|2025-01-04 10:30:00|2300.37|2288.87|2303.96|2292.46|2304.62|2293.12|2298.83|2287.33|241
1735986900000|2025-01-04 10:35:00|2303.91|2292.41|2305.34|2293.84|2305.98|2294.48|2302.23|2290.73|361
1735987200000|2025-01-04 10:40:00|2305.41|2293.91|2307.99|2296.49|2308.25|2296.75|2304.66|2293.16|225
1735987500000|2025-01-04 10:45:00|2308.09|2296.59|2309.15|2297.65|2309.98|2298.48|2308.01|2296.51|417
1735987800000|2025-01-04 10:50:00|2309.19|2297.69|2311.2|2299.7|2311.2|2299.7|2307.11|2295.61|454
1735988100000|2025-01-04 10:55:00|2311.11|2299.61|2310.5|2299|2311.69|2300.19|2309.69|2298.19|254
1735988400000|2025-01-04 11:00:00|2310.54|2299.04|2308.8|2297.3|2312.43|2300.93|2308.36|2296.86|426
1735988700000|2025-01-04 11:05:00|2308.37|2296.87|2309.25|2297.75|2310.05|2298.55|2305.65|2294.15|510
1735989000000|2025-01-04 11:10:00|2309.17|2297.67|2312.19|2300.69|2312.19|2300.69|2308.99|2297.49|32
1735989300000|2025-01-04 11:15:00|2312.26|2300.76|2313.29|2301.79|2315.16|2303.66|2311.73|2300.23|403
1735989600000|2025-01-04 11:20:00|2313.3|2301.8|2310.84|2299.34|2313.3|2301.8|2307.39|2295.89|499
1735989900000|2025-01-04 11:25:00|2311.26|2299.76|2308.75|2297.25|2311.26|2299.76|2308.41|2296.91|175
1735990200000|2025-01-04 11:30:00|2308.81|2297.31|2309.19|2297.69|2309.39|2297.89|2308.61|2297.11|174
1735990500000|2025-01-04 11:35:00|2308.96|2297.46|2309.4|2297.9|2309.82|2298.32|2306.74|2295.24|365
1735990800000|2025-01-04 11:40:00|2309.42|2297.92|2311.84|2300.34|2312.56|2301.06|2309.42|2297.92|171
1735991100000|2025-01-04 11:45:00|2311.85|2300.35|2309.13|2297.63|2312.2|2300.7|2308.71|2297.21|447
1735991400000|2025-01-04 11:50:00|2309.06|2297.56|2312.76|2301.26|2312.76|2301.26|2308.32|2296.82|361
1735991700000|2025-01-04 11:55:00|2312.75|2301.25|2312.76|2301.26|2313.37|2301.87|2311.58|2300.08|242
1735992000000|2025-01-04 12:00:00|2312.89|2301.39|2313.84|2302.34|2314.27|2302.77|2312.89|2301.39|325
1735992300000|2025-01-04 12:05:00|2313.65|2302.15|2317.46|2305.96|2317.75|2306.25|2313.36|2301.86|414
1735992600000|2025-01-04 12:10:00|2317.45|2305.95|2321.19|2309.69|2322.2|2310.7|2316.44|2304.94|170
1735992900000|2025-01-04 12:15:00|2320.44|2308.94|2323.78|2312.28|2323.78|2312.28|2317.27|2305.77|352
1735993200000|2025-01-04 12:20:00|2324.07|2312.57|2331.75|2320.25|2331.75|2320.25|2324.07|2312.57|350
1735993500000|2025-01-04 12:25:00|2331.9|2320.4|2339.3|2327.8|2343.6|2332.1|2331.9|2320.4|431
1735993800000|2025-01-04 12:30:00|2339.42|2327.92|2335.31|2323.81|2340.17|2328.67|2333.56|2322.06|527
1735994100000|2025-01-04 12:35:00|2335.3|2323.8|2340.36|2328.86|2341.33|2329.83|2331.88|2320.38|407
1735994400000|2025-01-04 12:40:00|2340.06|2328.56|2338.41|2326.91|2341.45|2329.95|2337.62|2326.12|406
1735994700000|2025-01-04 12:45:00|2338.58|2327.08|2341.41|2329.91|2341.45|2329.95|2332.84|2321.34|287
1735995000000|2025-01-04 12:50:00|2341.45|2329.95|2347.15|2335.65|2347.15|2335.65|2341.45|2329.95|98
1735995300000|2025-01-04 12:55:00|2347.18|2335.68|2355.75|2344.25|2355.75|2344.25|2347.09|2335.59|168
1735995600000|2025-01-04 13:00:00|2356.01|2344.51|2353.23|2341.73|2359.76|2348.26|2352.29|2340.79|250
1735995900000|2025-01-04 13:05:00|2353.21|2341.71|2354.82|2343.32|2354.82|2343.32|2349.99|2338.49|378
1735996200000|2025-01-04 13:10:00|2355.03|2343.53|2364.69|2353.19|2366.23|2354.73|2353.68|2342.18|504
1735996500000|2025-01-04 13:15:00|2364.74|2353.24|2361.17|2349.67|2373.7|2362.2|2360|2348.5|682
1735996800000|2025-01-04 13:20:00|2361.16|2349.66|2354.32|2342.82|2361.55|2350.05|2353.7|2342.2|450
1735997100000|2025-01-04 13:25:00|2354.38|2342.88|2358.73|2347.23|2359.1|2347.6|2352.3|2340.8|583
1735997400000|2025-01-04 13:30:00|2358.97|2347.47|2356.7|2345.2|2361.03|2349.53|2353.83|2342.33|730
1735997700000|2025-01-04 13:35:00|2356.66|2345.16|2357.82|2346.32|2358.62|2347.12|2352.08|2340.58|731
1735998000000|2025-01-04 13:40:00|2357.93|2346.43|2356.99|2345.49|2359.27|2347.77|2354.93|2343.43|346
1735998300000|2025-01-04 13:45:00|2356.83|2345.33|2366.35|2354.85|2366.47|2354.97|2356.83|2345.33|130
1735998600000|2025-01-04 13:50:00|2366.34|2354.84|2371.18|2359.68|2371.18|2359.68|2366.24|2354.74|295
1735998900000|2025-01-04 13:55:00|2371.62|2360.12|2378.03|2366.53|2378.65|2367.15|2371.62|2360.12|383
1735999200000|2025-01-04 14:00:00|2378.02|2366.52|2371.89|2360.39|2378.02|2366.52|2367.3|2355.8|400
1735999500000|2025-01-04 14:05:00|2371.62|2360.12|2379.66|2368.16|2379.66|2368.16|2368.88|2357.38|285
1735999800000|2025-01-04 14:10:00|2379.91|2368.41|2377.94|2366.44|2381.71|2370.21|2374.63|2363.13|354
1736000100000|2025-01-04 14:15:00|2378.08|2366.58|2372.37|2360.87|2380.87|2369.37|2371.66|2360.16|489
1736000400000|2025-01-04 14:20:00|2372.38|2360.88|2377.81|2366.31|2377.81|2366.31|2372.38|2360.88|435
1736000700000|2025-01-04 14:25:00|2377.96|2366.46|2378.49|2366.99|2382.7|2371.2|2377.96|2366.46|372
1736001000000|2025-01-04 14:30:00|2378.5|2367|2382.26|2370.76|2382.35|2370.85|2376.1|2364.6|317
1736001300000|2025-01-04 14:35:00|2382.35|2370.85|2377.31|2365.81|2383.32|2371.82|2376.26|2364.76|330
1736001600000|2025-01-04 14:40:00|2377.28|2365.78|2368.7|2357.2|2377.83|2366.33|2368.08|2356.58|479
1736001900000|2025-01-04 14:45:00|2368.76|2357.26|2371.13|2359.63|2372.97|2361.47|2367.09|2355.59|491
1736002200000|2025-01-04 14:50:00|2371.14|2359.64|2369.11|2357.61|2373.01|2361.51|2367.83|2356.33|378
1736002500000|2025-01-04 14:55:00|2369.12|2357.62|2375.78|2364.28|2375.78|2364.28|2369.11|2357.61|274
1736002800000|2025-01-04 15:00:00|2375.98|2364.48|2377.43|2365.93|2379.05|2367.55|2375.82|2364.32|319
1736003100000|2025-01-04 15:05:00|2377.44|2365.94|2379.19|2367.69|2379.23|2367.73|2375.76|2364.26|318
1736003400000|2025-01-04 15:10:00|2379.01|2367.51|2377.08|2365.58|2380.14|2368.64|2375.35|2363.85|438
1736003700000|2025-01-04 15:15:00|2377.1|2365.6|2392.12|2380.62|2396.09|2384.59|2376.05|2364.55|423
1736004000000|2025-01-04 15:20:00|2392.11|2380.61|2386.2|2374.7|2394.03|2382.53|2386.11|2374.61|596
1736004300000|2025-01-04 15:25:00|2386.25|2374.75|2365.86|2354.36|2386.25|2374.75|2353.07|2341.57|662
1736004600000|2025-01-04 15:30:00|2366.2|2354.7|2345.38|2333.88|2366.73|2355.23|2345.38|2333.88|818
1736004900000|2025-01-04 15:35:00|2345.26|2333.76|2330.92|2319.42|2345.54|2334.04|2326.9|2315.4|589
1736005200000|2025-01-04 15:40:00|2331.14|2319.64|2319|2307.5|2332.52|2321.02|2318.05|2306.55|795
1736005500000|2025-01-04 15:45:00|2318.9|2307.4|2321.63|2310.13|2334.24|2322.74|2318.62|2307.12|671
1736005800000|2025-01-04 15:50:00|2321.09|2309.59|2329.75|2318.25|2329.8|2318.3|2316.51|2305.01|619
1736006100000|2025-01-04 15:55:00|2328.9|2317.4|2322.28|2310.78|2331.73|2320.23|2321.75|2310.25|610
1736006400000|2025-01-04 16:00:00|2322.46|2310.96|2340.77|2329.27|2340.83|2329.33|2322.26|2310.76|271
1736006700000|2025-01-04 16:05:00|2340.89|2329.39|2330.22|2318.72|2340.89|2329.39|2324.46|2312.96|747
1736007000000|2025-01-04 16:10:00|2329.89|2318.39|2339.88|2328.38|2340.72|2329.22|2329.85|2318.35|432
1736007300000|2025-01-04 16:15:00|2339.76|2328.26|2339.33|2327.83|2348.74|2337.24|2338.29|2326.79|440
1736007600000|2025-01-04 16:20:00|2338.92|2327.42|2341.13|2329.63|2346.25|2334.75|2332.11|2320.61|661
1736007900000|2025-01-04 16:25:00|2341.18|2329.68|2346.19|2334.69|2346.74|2335.24|2340.11|2328.61|317
1736008200000|2025-01-04 16:30:00|2346.47|2334.97|2329.14|2317.64|2346.75|2335.25|2328.06|2316.56|708
1736008500000|2025-01-04 16:35:00|2329.03|2317.53|2344.67|2333.17|2345.33|2333.83|2328.38|2316.88|616
1736008800000|2025-01-04 16:40:00|2344.68|2333.18|2340.78|2329.28|2345.32|2333.82|2337.09|2325.59|675
1736009100000|2025-01-04 16:45:00|2340.9|2329.4|2345.97|2334.47|2348.65|2337.15|2339.1|2327.6|615
1736009400000|2025-01-04 16:50:00|2346.17|2334.67|2348.25|2336.75|2348.34|2336.84|2344.22|2332.72|623
1736009700000|2025-01-04 16:55:00|2348.27|2336.77|2342.98|2331.48|2348.96|2337.46|2342.63|2331.13|195
1736010000000|2025-01-04 17:00:00|2343.33|2331.83|2338.65|2327.15|2345.5|2334|2338.54|2327.04|536
1736010300000|2025-01-04 17:05:00|2338.53|2327.03|2337.8|2326.3|2345.5|2334|2336.96|2325.46|511
1736010600000|2025-01-04 17:10:00|2337.42|2325.92|2336.86|2325.36|2339.57|2328.07|2334.14|2322.64|563
1736010900000|2025-01-04 17:15:00|2336.84|2325.34|2344|2332.5|2344|2332.5|2335.67|2324.17|313
1736011200000|2025-01-04 17:20:00|2344.3|2332.8|2346.27|2334.77|2346.27|2334.77|2344|2332.5|268
1736011500000|2025-01-04 17:25:00|2346.26|2334.76|2341.35|2329.85|2346.93|2335.43|2341.24|2329.74|370
1736011800000|2025-01-04 17:30:00|2340.72|2329.22|2345.18|2333.68|2345.18|2333.68|2336.16|2324.66|392
1736012100000|2025-01-04 17:35:00|2345.17|2333.67|2339.29|2327.79|2345.18|2333.68|2338.66|2327.16|173
1736012400000|2025-01-04 17:40:00|2339.22|2327.72|2336.82|2325.32|2339.95|2328.45|2333.23|2321.73|451
1736012700000|2025-01-04 17:45:00|2336.93|2325.43|2340.49|2328.99|2342.58|2331.08|2335.27|2323.77|272
1736013000000|2025-01-04 17:50:00|2340.5|2329|2344.04|2332.54|2345.04|2333.54|2339.92|2328.42|465
1736013300000|2025-01-04 17:55:00|2344.08|2332.58|2346.13|2334.63|2346.13|2334.63|2344.03|2332.53|229
1736013600000|2025-01-04 18:00:00|2347.52|2336.02|2351.65|2340.15|2354.29|2342.79|2347.52|2336.02|580
1736013900000|2025-01-04 18:05:00|2351.68|2340.18|2356.71|2345.21|2356.98|2345.48|2349.78|2338.28|603
1736014200000|2025-01-04 18:10:00|2356.9|2345.4|2359.38|2347.88|2359.44|2347.94|2355.94|2344.44|215
1736014500000|2025-01-04 18:15:00|2359.37|2347.87|2364.35|2352.85|2364.35|2352.85|2358.06|2346.56|234
1736014800000|2025-01-04 18:20:00|2364.17|2352.67|2360.64|2349.14|2364.32|2352.82|2359.98|2348.48|542
1736015100000|2025-01-04 18:25:00|2359.94|2348.44|2356.89|2345.39|2361.21|2349.71|2356.73|2345.23|414
1736015400000|2025-01-04 18:30:00|2357.05|2345.55|2351.66|2340.16|2357.17|2345.67|2347.59|2336.09|496
1736015700000|2025-01-04 18:35:00|2351.72|2340.22|2355.34|2343.84|2355.5|2344|2351.72|2340.22|403
1736016000000|2025-01-04 18:40:00|2355.22|2343.72|2362.42|2350.92|2364.65|2353.15|2355.22|2343.72|142
1736016300000|2025-01-04 18:45:00|2362.52|2351.02|2353.81|2342.31|2363.81|2352.31|2351.73|2340.23|512
1736016600000|2025-01-04 18:50:00|2353.87|2342.37|2353.69|2342.19|2357.91|2346.41|2351.98|2340.48|487
1736016900000|2025-01-04 18:55:00|2353.72|2342.22|2354.95|2343.45|2355.12|2343.62|2352.6|2341.1|787
1736017200000|2025-01-04 19:00:00|2354.84|2343.34|2361.64|2350.14|2362.34|2350.84|2354.84|2343.34|404
1736017500000|2025-01-04 19:05:00|2362.07|2350.57|2360.93|2349.43|2363.43|2351.93|2357|2345.5|599
1736017800000|2025-01-04 19:10:00|2360.91|2349.41|2363.55|2352.05|2363.55|2352.05|2358.69|2347.19|570
1736018100000|2025-01-04 19:15:00|2363.66|2352.16|2362.61|2351.11|2371.92|2360.42|2362.6|2351.1|398
1736018400000|2025-01-04 19:20:00|2362.6|2351.1|2367.4|2355.9|2368.01|2356.51|2361.34|2349.84|432
1736018700000|2025-01-04 19:25:00|2367.41|2355.91|2368.28|2356.78|2368.6|2357.1|2367.31|2355.81|402
1736019000000|2025-01-04 19:30:00|2368.6|2357.1|2377.75|2366.25|2378.46|2366.96|2368.6|2357.1|153
1736019300000|2025-01-04 19:35:00|2377.64|2366.14|2377.63|2366.13|2381.4|2369.9|2377.63|2366.13|484
1736019600000|2025-01-04 19:40:00|2377.61|2366.11|2372.16|2360.66|2377.61|2366.11|2370.37|2358.87|630
1736019900000|2025-01-04 19:45:00|2372.34|2360.84|2368.27|2356.77|2372.53|2361.03|2367.88|2356.38|497
1736020200000|2025-01-04 19:50:00|2368.41|2356.91|2368.29|2356.79|2371.06|2359.56|2367.56|2356.06|410
1736020500000|2025-01-04 19:55:00|2368.34|2356.84|2369|2357.5|2370.18|2358.68|2367.32|2355.82|650
1736020800000|2025-01-04 20:00:00|2368.96|2357.46|2371.31|2359.81|2377.72|2366.22|2368.96|2357.46|707
1736021100000|2025-01-04 20:05:00|2371.32|2359.82|2372.9|2361.4|2374.45|2362.95|2371.13|2359.63|581
1736021400000|2025-01-04 20:10:00|2372.96|2361.46|2365.64|2354.14|2373.7|2362.2|2365.64|2354.14|560
1736021700000|2025-01-04 20:15:00|2365.67|2354.17|2369.56|2358.06|2369.56|2358.06|2365.08|2353.58|362
1736022000000|2025-01-04 20:20:00|2370.15|2358.65|2374.84|2363.34|2377.33|2365.83|2370.15|2358.65|370
1736022300000|2025-01-04 20:25:00|2374.82|2363.32|2383.72|2372.22|2384.86|2373.36|2374.82|2363.32|405
1736022600000|2025-01-04 20:30:00|2383.8|2372.3|2374.89|2363.39|2384.35|2372.85|2374.89|2363.39|557
1736022900000|2025-01-04 20:35:00|2375.19|2363.69|2375.2|2363.7|2376.69|2365.19|2372.1|2360.6|399
1736023200000|2025-01-04 20:40:00|2375.1|2363.6|2384.96|2373.46|2385.32|2373.82|2374.27|2362.77|508
1736023500000|2025-01-04 20:45:00|2384.84|2373.34|2386.62|2375.12|2387.9|2376.4|2381.19|2369.69|527
1736023800000|2025-01-04 20:50:00|2386.53|2375.03|2379.75|2368.25|2386.9|2375.4|2377.36|2365.86|696
1736024100000|2025-01-04 20:55:00|2379.53|2368.03|2379.58|2368.08|2380.51|2369.01|2378.2|2366.7|219
1736024400000|2025-01-04 21:00:00|2380.17|2368.67|2392.14|2380.64|2392.27|2380.77|2380.17|2368.67|457
1736024700000|2025-01-04 21:05:00|2391.96|2380.46|2387.2|2375.7|2392.77|2381.27|2385.46|2373.96|580
1736025000000|2025-01-04 21:10:00|2387.08|2375.58|2390.93|2379.43|2391.1|2379.6|2386.91|2375.41|328
1736025300000|2025-01-04 21:15:00|2390.91|2379.41|2395.96|2384.46|2395.96|2384.46|2388.4|2376.9|248
1736025600000|2025-01-04 21:20:00|2395.72|2384.22|2404.67|2393.17|2409.64|2398.14|2395.28|2383.78|520
1736025900000|2025-01-04 21:25:00|2404.64|2393.14|2400.44|2388.94|2406.01|2394.51|2399.38|2387.88|280
1736026200000|2025-01-04 21:30:00|2400.45|2388.95|2398.32|2386.82|2401.15|2389.65|2396.86|2385.36|354
1736026500000|2025-01-04 21:35:00|2398.35|2386.85|2388.47|2376.97|2398.95|2387.45|2388.16|2376.66|491
1736026800000|2025-01-04 21:40:00|2388.41|2376.91|2380.48|2368.98|2388.41|2376.91|2380.25|2368.75|422
1736027100000|2025-01-04 21:45:00|2380.37|2368.87|2375.73|2364.23|2380.37|2368.87|2375.71|2364.21|340
1736027400000|2025-01-04 21:50:00|2375.75|2364.25|2376.94|2365.44|2382.37|2370.87|2375.75|2364.25|486
1736027700000|2025-01-04 21:55:00|2376.93|2365.43|2381.74|2370.24|2381.74|2370.24|2376.3|2364.8|265
1736028000000|2025-01-04 22:00:00|2381.85|2370.35|2383.32|2371.82|2391.5|2380|2381.85|2370.35|412
1736028300000|2025-01-04 22:05:00|2383.34|2371.84|2381.49|2369.99|2384.27|2372.77|2378.73|2367.23|423
1736028600000|2025-01-04 22:10:00|2381.55|2370.05|2389.15|2377.65|2389.17|2377.67|2380.98|2369.48|325
1736028900000|2025-01-04 22:15:00|2389.27|2377.77|2381.85|2370.35|2390.7|2379.2|2381.32|2369.82|509
1736029200000|2025-01-04 22:20:00|2381.84|2370.34|2373.23|2361.73|2381.84|2370.34|2373.18|2361.68|321
1736029500000|2025-01-04 22:25:00|2373.22|2361.72|2373.54|2362.04|2374.63|2363.13|2373.18|2361.68|198
1736029800000|2025-01-04 22:30:00|2373.6|2362.1|2379.83|2368.33|2379.83|2368.33|2373.6|2362.1|87
1736030100000|2025-01-04 22:35:00|2379.87|2368.37|2378.36|2366.86|2381.16|2369.66|2378.05|2366.55|177
1736030400000|2025-01-04 22:40:00|2378.74|2367.24|2380.18|2368.68|2380.18|2368.68|2377.93|2366.43|180
1736030700000|2025-01-04 22:45:00|2380.23|2368.73|2380.31|2368.81|2380.31|2368.81|2379.99|2368.49|32
1736031000000|2025-01-04 22:50:00|2380.13|2368.63|2380.19|2368.69|2380.29|2368.79|2380.01|2368.51|23
1736031300000|2025-01-04 22:55:00|2380.28|2368.78|2381.44|2369.94|2381.92|2370.42|2380.14|2368.64|130
1736031600000|2025-01-04 23:00:00|2381.43|2369.93|2375.99|2364.49|2382.08|2370.58|2375.65|2364.15|235
1736031900000|2025-01-04 23:05:00|2376|2364.5|2370.74|2359.24|2376.75|2365.25|2369.39|2357.89|183
1736032200000|2025-01-04 23:10:00|2370.65|2359.15|2368.75|2357.25|2370.75|2359.25|2368.75|2357.25|177
1736032500000|2025-01-04 23:15:00|2368.78|2357.28|2372.49|2360.99|2372.49|2360.99|2368.76|2357.26|104
1736032800000|2025-01-04 23:20:00|2372.83|2361.33|2374.03|2362.53|2377.29|2365.79|2372.83|2361.33|225
1736033100000|2025-01-04 23:25:00|2373.35|2361.85|2372.54|2361.04|2374.35|2362.85|2371.72|2360.22|231
1736033400000|2025-01-04 23:30:00|2372.51|2361.01|2372.13|2360.63|2373.57|2362.07|2371.32|2359.82|204
1736033700000|2025-01-04 23:35:00|2372.14|2360.64|2371.67|2360.17|2372.69|2361.19|2371.08|2359.58|355
1736034000000|2025-01-04 23:40:00|2371.58|2360.08|2368.7|2357.2|2371.7|2360.2|2368.43|2356.93|227
1736034300000|2025-01-04 23:45:00|2368.73|2357.23|2367.25|2355.75|2369.35|2357.85|2366.99|2355.49|254
1736034600000|2025-01-04 23:50:00|2367.83|2356.33|2368.24|2356.74|2368.51|2357.01|2367.83|2356.33|27
1736034900000|2025-01-04 23:55:00|2368.25|2356.75|2365.64|2354.14|2368.25|2356.75|2365.26|2353.76|83
1736035200000|2025-01-05 00:00:00|2366.19|2354.69|2361.92|2350.42|2367.59|2356.09|2361.92|2350.42|168
1736035500000|2025-01-05 00:05:00|2361.34|2349.84|2365.73|2354.23|2365.73|2354.23|2359.86|2348.36|116
1736035800000|2025-01-05 00:10:00|2366.2|2354.7|2376.43|2364.93|2382.82|2371.32|2366.2|2354.7|190
1736036100000|2025-01-05 00:15:00|2376.29|2364.79|2378.19|2366.69|2378.72|2367.22|2375.66|2364.16|548
1736036400000|2025-01-05 00:20:00|2377.95|2366.45|2366.14|2354.64|2378.64|2367.14|2366.14|2354.64|459
1736036700000|2025-01-05 00:25:00|2366.31|2354.81|2366.37|2354.87|2368.18|2356.68|2364.49|2352.99|247
1736037000000|2025-01-05 00:30:00|2366.61|2355.11|2364.59|2353.09|2366.87|2355.37|2362.12|2350.62|454
1736037300000|2025-01-05 00:35:00|2364.48|2352.98|2364.68|2353.18|2366.9|2355.4|2362.31|2350.81|459
1736037600000|2025-01-05 00:40:00|2364.65|2353.15|2358.94|2347.44|2365.38|2353.88|2358.68|2347.18|316
1736037900000|2025-01-05 00:45:00|2359.01|2347.51|2354.4|2342.9|2361.33|2349.83|2354.4|2342.9|379
1736038200000|2025-01-05 00:50:00|2354.46|2342.96|2355.33|2343.83|2357.54|2346.04|2354.42|2342.92|376
1736038500000|2025-01-05 00:55:00|2355.42|2343.92|2353.95|2342.45|2355.6|2344.1|2353.9|2342.4|220
1736038800000|2025-01-05 01:00:00|2354.32|2342.82|2351.94|2340.44|2354.96|2343.46|2351.94|2340.44|206
1736039100000|2025-01-05 01:05:00|2351.98|2340.48|2350.31|2338.81|2352.56|2341.06|2345.49|2333.99|315
1736039400000|2025-01-05 01:10:00|2350.19|2338.69|2350.04|2338.54|2350.88|2339.38|2348.05|2336.55|633
1736039700000|2025-01-05 01:15:00|2349.92|2338.42|2346.77|2335.27|2349.95|2338.45|2345.18|2333.68|416
1736040000000|2025-01-05 01:20:00|2346.75|2335.25|2345.14|2333.64|2347.57|2336.07|2344.62|2333.12|240
1736040300000|2025-01-05 01:25:00|2345.06|2333.56|2344.28|2332.78|2346.53|2335.03|2342.46|2330.96|302
1736040600000|2025-01-05 01:30:00|2343.82|2332.32|2338.75|2327.25|2345.37|2333.87|2338.75|2327.25|343
1736040900000|2025-01-05 01:35:00|2338.76|2327.26|2335.13|2323.63|2339.33|2327.83|2333.15|2321.65|477
1736041200000|2025-01-05 01:40:00|2335.02|2323.52|2339.31|2327.81|2339.31|2327.81|2334.75|2323.25|61
1736041500000|2025-01-05 01:45:00|2339.45|2327.95|2334.18|2322.68|2339.58|2328.08|2332.81|2321.31|546
1736041800000|2025-01-05 01:50:00|2334.23|2322.73|2332.7|2321.2|2335.25|2323.75|2332.54|2321.04|365
1736042100000|2025-01-05 01:55:00|2332.73|2321.23|2334.08|2322.58|2334.08|2322.58|2332.56|2321.06|166
1736042400000|2025-01-05 02:00:00|2334.2|2322.7|2336.55|2325.05|2339.29|2327.79|2334.2|2322.7|297
1736042700000|2025-01-05 02:05:00|2336.56|2325.06|2337.79|2326.29|2338.01|2326.51|2334.08|2322.58|283
1736043000000|2025-01-05 02:10:00|2337.8|2326.3|2338.34|2326.84|2338.34|2326.84|2335.87|2324.37|272
1736043300000|2025-01-05 02:15:00|2338.19|2326.69|2336.82|2325.32|2340.27|2328.77|2336.82|2325.32|152
1736043600000|2025-01-05 02:20:00|2336.78|2325.28|2338.24|2326.74|2340.28|2328.78|2336.61|2325.11|55
1736043900000|2025-01-05 02:25:00|2338.39|2326.89|2339.31|2327.81|2340.34|2328.84|2337.57|2326.07|512
1736044200000|2025-01-05 02:30:00|2339.35|2327.85|2333.15|2321.65|2339.86|2328.36|2332.54|2321.04|322
1736044500000|2025-01-05 02:35:00|2333.27|2321.77|2332.95|2321.45|2334.01|2322.51|2332.75|2321.25|221
1736044800000|2025-01-05 02:40:00|2332.92|2321.42|2335.16|2323.66|2335.16|2323.66|2332.9|2321.4|98
1736045100000|2025-01-05 02:45:00|2335.24|2323.74|2338.29|2326.79|2338.29|2326.79|2335.24|2323.74|100
1736045400000|2025-01-05 02:50:00|2338.75|2327.25|2338.16|2326.66|2339.21|2327.71|2337.51|2326.01|165
1736045700000|2025-01-05 02:55:00|2338.15|2326.65|2342.66|2331.16|2342.66|2331.16|2337.3|2325.8|415
1736046000000|2025-01-05 03:00:00|2342.38|2330.88|2338.35|2326.85|2342.38|2330.88|2337.07|2325.57|417
1736046300000|2025-01-05 03:05:00|2338.39|2326.89|2333.59|2322.09|2339.42|2327.92|2332.46|2320.96|275
1736046600000|2025-01-05 03:10:00|2333.6|2322.1|2336.65|2325.15|2337.41|2325.91|2333.59|2322.09|164
1736046900000|2025-01-05 03:15:00|2336.81|2325.31|2337.81|2326.31|2339.1|2327.6|2336.22|2324.72|172
1736047200000|2025-01-05 03:20:00|2337.75|2326.25|2333.45|2321.95|2338.62|2327.12|2332.84|2321.34|429
1736047500000|2025-01-05 03:25:00|2333.3|2321.8|2331.59|2320.09|2334.14|2322.64|2331|2319.5|202
1736047800000|2025-01-05 03:30:00|2331.82|2320.32|2333.39|2321.89|2334.23|2322.73|2331.19|2319.69|381
1736048100000|2025-01-05 03:35:00|2333.6|2322.1|2336.34|2324.84|2336.34|2324.84|2332.65|2321.15|118
1736048400000|2025-01-05 03:40:00|2336.3|2324.8|2331.89|2320.39|2336.3|2324.8|2331.69|2320.19|270
1736048700000|2025-01-05 03:45:00|2331.87|2320.37|2334.79|2323.29|2334.79|2323.29|2329.5|2318|89
1736049000000|2025-01-05 03:50:00|2334.8|2323.3|2334.59|2323.09|2337.05|2325.55|2334.01|2322.51|100
1736049300000|2025-01-05 03:55:00|2334.7|2323.2|2338.29|2326.79|2338.29|2326.79|2334.25|2322.75|239
1736049600000|2025-01-05 04:00:00|2338.55|2327.05|2348.9|2337.4|2349.12|2337.62|2338.55|2327.05|95
1736049900000|2025-01-05 04:05:00|2348.78|2337.28|2350.96|2339.46|2351.2|2339.7|2348.3|2336.8|158
1736050200000|2025-01-05 04:10:00|2350.56|2339.06|2343.15|2331.65|2350.79|2339.29|2342.08|2330.58|303
1736050500000|2025-01-05 04:15:00|2343.11|2331.61|2342.64|2331.14|2343.28|2331.78|2340.06|2328.56|307
1736050800000|2025-01-05 04:20:00|2342.68|2331.18|2350|2338.5|2350|2338.5|2342.67|2331.17|138
1736051100000|2025-01-05 04:25:00|2350.58|2339.08|2354.16|2342.66|2355.18|2343.68|2350.58|2339.08|184
1736051400000|2025-01-05 04:30:00|2354.12|2342.62|2358.94|2347.44|2359.2|2347.7|2353.2|2341.7|101
1736051700000|2025-01-05 04:35:00|2358.95|2347.45|2363.36|2351.86|2363.79|2352.29|2357.45|2345.95|131
1736052000000|2025-01-05 04:40:00|2363.34|2351.84|2361.76|2350.26|2363.72|2352.22|2360.35|2348.85|382
1736052300000|2025-01-05 04:45:00|2362.16|2350.66|2370.86|2359.36|2370.86|2359.36|2361.55|2350.05|155
1736052600000|2025-01-05 04:50:00|2371.06|2359.56|2374.52|2363.02|2374.52|2363.02|2371|2359.5|171
1736052900000|2025-01-05 04:55:00|2374.61|2363.11|2373.83|2362.33|2376.12|2364.62|2373.53|2362.03|177
1736053200000|2025-01-05 05:00:00|2373.82|2362.32|2365.81|2354.31|2373.86|2362.36|2365.81|2354.31|183
1736053500000|2025-01-05 05:05:00|2365.8|2354.3|2362.32|2350.82|2366.66|2355.16|2362.32|2350.82|202
1736053800000|2025-01-05 05:10:00|2361.96|2350.46|2360.35|2348.85|2361.96|2350.46|2358.03|2346.53|326
1736054100000|2025-01-05 05:15:00|2360.27|2348.77|2355.8|2344.3|2360.27|2348.77|2354.63|2343.13|320
1736054400000|2025-01-05 05:20:00|2355.86|2344.36|2357.89|2346.39|2362.04|2350.54|2354.44|2342.94|284
1736054700000|2025-01-05 05:25:00|2357.86|2346.36|2361.58|2350.08|2363.12|2351.62|2357.17|2345.67|247
1736055000000|2025-01-05 05:30:00|2361.34|2349.84|2362.55|2351.05|2365.28|2353.78|2360.61|2349.11|294
1736055300000|2025-01-05 05:35:00|2362.52|2351.02|2355.98|2344.48|2362.52|2351.02|2352.98|2341.48|369
1736055600000|2025-01-05 05:40:00|2356.21|2344.71|2356.74|2345.24|2356.74|2345.24|2355.75|2344.25|63
1736055900000|2025-01-05 05:45:00|2356.65|2345.15|2350.37|2338.87|2356.74|2345.24|2350.37|2338.87|296
1736056200000|2025-01-05 05:50:00|2350.4|2338.9|2350.72|2339.22|2350.72|2339.22|2346.99|2335.49|203
1736056500000|2025-01-05 05:55:00|2351.18|2339.68|2350.53|2339.03|2351.65|2340.15|2349.73|2338.23|242
1736056800000|2025-01-05 06:00:00|2350.56|2339.06|2346.56|2335.06|2351.41|2339.91|2345.38|2333.88|340
1736057100000|2025-01-05 06:05:00|2346.55|2335.05|2345.52|2334.02|2346.56|2335.06|2345.38|2333.88|125
1736057400000|2025-01-05 06:10:00|2345.44|2333.94|2344.35|2332.85|2345.44|2333.94|2341.64|2330.14|277
1736057700000|2025-01-05 06:15:00|2344.36|2332.86|2346.73|2335.23|2346.73|2335.23|2344.25|2332.75|171
1736058000000|2025-01-05 06:20:00|2346.88|2335.38|2345.79|2334.29|2348.74|2337.24|2345.2|2333.7|298
1736058300000|2025-01-05 06:25:00|2345.85|2334.35|2345.8|2334.3|2348.2|2336.7|2345.15|2333.65|516
1736058600000|2025-01-05 06:30:00|2345.81|2334.31|2351|2339.5|2351|2339.5|2345.75|2334.25|167
1736058900000|2025-01-05 06:35:00|2351.05|2339.55|2353.59|2342.09|2353.59|2342.09|2351.05|2339.55|107
1736059200000|2025-01-05 06:40:00|2353.53|2342.03|2356.8|2345.3|2358.3|2346.8|2353.31|2341.81|120
1736059500000|2025-01-05 06:45:00|2357.04|2345.54|2359.68|2348.18|2360.06|2348.56|2356.22|2344.72|194
1736059800000|2025-01-05 06:50:00|2360.02|2348.52|2366.13|2354.63|2366.13|2354.63|2360.02|2348.52|45
1736060100000|2025-01-05 06:55:00|2365.93|2354.43|2363.58|2352.08|2365.93|2354.43|2362.55|2351.05|200
1736060400000|2025-01-05 07:00:00|2363.35|2351.85|2369.16|2357.66|2369.16|2357.66|2363.04|2351.54|192
1736060700000|2025-01-05 07:05:00|2369.82|2358.32|2384.72|2373.22|2386.25|2374.75|2369.82|2358.32|121
1736061000000|2025-01-05 07:10:00|2384.75|2373.25|2380.06|2368.56|2385.31|2373.81|2379.8|2368.3|280
1736061300000|2025-01-05 07:15:00|2380.25|2368.75|2375.57|2364.07|2383.33|2371.83|2374.77|2363.27|353
1736061600000|2025-01-05 07:20:00|2375.59|2364.09|2383.14|2371.64|2383.55|2372.05|2373.17|2361.67|192
1736061900000|2025-01-05 07:25:00|2383.1|2371.6|2373.93|2362.43|2383.1|2371.6|2373.83|2362.33|269
1736062200000|2025-01-05 07:30:00|2373.85|2362.35|2368.62|2357.12|2375.44|2363.94|2367.49|2355.99|285
1736062500000|2025-01-05 07:35:00|2368.58|2357.08|2372|2360.5|2375.44|2363.94|2367.96|2356.46|329
1736062800000|2025-01-05 07:40:00|2372.01|2360.51|2367.46|2355.96|2372.4|2360.9|2367.18|2355.68|395
1736063100000|2025-01-05 07:45:00|2367.57|2356.07|2357.69|2346.19|2369.22|2357.72|2357.56|2346.06|220
1736063400000|2025-01-05 07:50:00|2357.61|2346.11|2357.64|2346.14|2358.44|2346.94|2357.48|2345.98|259
1736063700000|2025-01-05 07:55:00|2357.61|2346.11|2356.11|2344.61|2358.34|2346.84|2354.6|2343.1|300
1736064000000|2025-01-05 08:00:00|2356.16|2344.66|2345.83|2334.33|2359.4|2347.9|2345.48|2333.98|408
1736064300000|2025-01-05 08:05:00|2345.82|2334.32|2335.02|2323.52|2348.41|2336.91|2331.33|2319.83|748
1736064600000|2025-01-05 08:10:00|2335.06|2323.56|2331.59|2320.09|2335.11|2323.61|2331.33|2319.83|629
1736064900000|2025-01-05 08:15:00|2331.72|2320.22|2324.21|2312.71|2332.93|2321.43|2322.47|2310.97|462
1736065200000|2025-01-05 08:20:00|2324.06|2312.56|2328.46|2316.96|2329.34|2317.84|2322.95|2311.45|581
1736065500000|2025-01-05 08:25:00|2328.51|2317.01|2334.56|2323.06|2334.56|2323.06|2328.37|2316.87|258
1736065800000|2025-01-05 08:30:00|2334.43|2322.93|2336.61|2325.11|2339.19|2327.69|2331.37|2319.87|319
1736066100000|2025-01-05 08:35:00|2336.8|2325.3|2331.65|2320.15|2338.68|2327.18|2330.71|2319.21|380
1736066400000|2025-01-05 08:40:00|2331.8|2320.3|2329.89|2318.39|2332.03|2320.53|2326.53|2315.03|309
1736066700000|2025-01-05 08:45:00|2330.28|2318.78|2326.46|2314.96|2336.61|2325.11|2325.5|2314|552
1736067000000|2025-01-05 08:50:00|2326.48|2314.98|2331.37|2319.87|2333.29|2321.79|2326.29|2314.79|467
1736067300000|2025-01-05 08:55:00|2331.38|2319.88|2334.67|2323.17|2334.67|2323.17|2330.42|2318.92|102
1736067600000|2025-01-05 09:00:00|2334.68|2323.18|2332.31|2320.81|2337.88|2326.38|2332.17|2320.67|206
1736067900000|2025-01-05 09:05:00|2332.49|2320.99|2334.83|2323.33|2334.83|2323.33|2331.55|2320.05|217
1736068200000|2025-01-05 09:10:00|2334.89|2323.39|2343.03|2331.53|2343.35|2331.85|2333.74|2322.24|159
1736068500000|2025-01-05 09:15:00|2342.91|2331.41|2338.56|2327.06|2344.76|2333.26|2338|2326.5|319
1736068800000|2025-01-05 09:20:00|2338.44|2326.94|2334.25|2322.75|2338.44|2326.94|2333.25|2321.75|435
1736069100000|2025-01-05 09:25:00|2334.24|2322.74|2334.4|2322.9|2335.9|2324.4|2333.37|2321.87|335
1736069400000|2025-01-05 09:30:00|2334.7|2323.2|2324.03|2312.53|2335|2323.5|2323.26|2311.76|410
1736069700000|2025-01-05 09:35:00|2324.09|2312.59|2328.61|2317.11|2330.64|2319.14|2324.03|2312.53|188
1736070000000|2025-01-05 09:40:00|2328.83|2317.33|2331.14|2319.64|2331.7|2320.2|2328.44|2316.94|251
1736070300000|2025-01-05 09:45:00|2331.42|2319.92|2325.97|2314.47|2335.04|2323.54|2324.87|2313.37|319
1736070600000|2025-01-05 09:50:00|2325.09|2313.59|2318|2306.5|2325.22|2313.72|2318|2306.5|245
1736070900000|2025-01-05 09:55:00|2317.94|2306.44|2315.65|2304.15|2318.62|2307.12|2315.65|2304.15|300
1736071200000|2025-01-05 10:00:00|2316.72|2305.22|2316.48|2304.98|2317.62|2306.12|2310.68|2299.18|395
1736071500000|2025-01-05 10:05:00|2316.25|2304.75|2315.33|2303.83|2316.29|2304.79|2308.74|2297.24|388
1736071800000|2025-01-05 10:10:00|2315.51|2304.01|2320.45|2308.95|2322.79|2311.29|2315.08|2303.58|254
1736072100000|2025-01-05 10:15:00|2320.48|2308.98|2321.77|2310.27|2321.77|2310.27|2315.21|2303.71|348
1736072400000|2025-01-05 10:20:00|2322.13|2310.63|2314.73|2303.23|2322.99|2311.49|2314.32|2302.82|266
1736072700000|2025-01-05 10:25:00|2314.76|2303.26|2315.2|2303.7|2317.03|2305.53|2314.43|2302.93|392
1736073000000|2025-01-05 10:30:00|2315.16|2303.66|2321.67|2310.17|2321.67|2310.17|2314.06|2302.56|172
1736073300000|2025-01-05 10:35:00|2321.62|2310.12|2323.94|2312.44|2324.22|2312.72|2320.84|2309.34|62
1736073600000|2025-01-05 10:40:00|2321.43|2309.93|2319.94|2308.44|2321.62|2310.12|2318.98|2307.48|171
1736073900000|2025-01-05 10:45:00|2319.95|2308.45|2323.99|2312.49|2324.44|2312.94|2319.59|2308.09|248
1736074200000|2025-01-05 10:50:00|2323.96|2312.46|2322.14|2310.64|2324.44|2312.94|2320.13|2308.63|374
1736074500000|2025-01-05 10:55:00|2322.02|2310.52|2322.78|2311.28|2323|2311.5|2320|2308.5|198
1736074800000|2025-01-05 11:00:00|2322.77|2311.27|2317.6|2306.1|2322.77|2311.27|2314.25|2302.75|269
1736075100000|2025-01-05 11:05:00|2318.2|2306.7|2315.72|2304.22|2319.84|2308.34|2315.51|2304.01|216
1736075400000|2025-01-05 11:10:00|2315.6|2304.1|2322.83|2311.33|2322.92|2311.42|2315.31|2303.81|124
1736075700000|2025-01-05 11:15:00|2322.84|2311.34|2329.02|2317.52|2329.73|2318.23|2321.53|2310.03|287
1736076000000|2025-01-05 11:20:00|2329.18|2317.68|2324.25|2312.75|2329.31|2317.81|2321.89|2310.39|476
1736076300000|2025-01-05 11:25:00|2324.3|2312.8|2320.41|2308.91|2324.51|2313.01|2319.9|2308.4|392
1736076600000|2025-01-05 11:30:00|2320.53|2309.03|2311.76|2300.26|2321.36|2309.86|2311.18|2299.68|497
1736076900000|2025-01-05 11:35:00|2311.88|2300.38|2317.21|2305.71|2317.5|2306|2311.26|2299.76|305
1736077200000|2025-01-05 11:40:00|2317.27|2305.77|2318.25|2306.75|2318.25|2306.75|2314.87|2303.37|349
1736077500000|2025-01-05 11:45:00|2318.17|2306.67|2314.23|2302.73|2318.29|2306.79|2313.93|2302.43|332
1736077800000|2025-01-05 11:50:00|2314.7|2303.2|2313.39|2301.89|2314.95|2303.45|2313.11|2301.61|298
1736078100000|2025-01-05 11:55:00|2313.38|2301.88|2313.62|2302.12|2314.95|2303.45|2310.31|2298.81|342
1736078400000|2025-01-05 12:00:00|2313.59|2302.09|2314.39|2302.89|2314.52|2303.02|2310.83|2299.33|331
1736078700000|2025-01-05 12:05:00|2314.29|2302.79|2306.56|2295.06|2314.52|2303.02|2306.56|2295.06|379
1736079000000|2025-01-05 12:10:00|2306.61|2295.11|2316.85|2305.35|2316.85|2305.35|2306.3|2294.8|190
1736079300000|2025-01-05 12:15:00|2316.75|2305.25|2326.27|2314.77|2328.08|2316.58|2315.5|2304|127
1736079600000|2025-01-05 12:20:00|2326.12|2314.62|2320.51|2309.01|2326.14|2314.64|2318.49|2306.99|367
1736079900000|2025-01-05 12:25:00|2320.45|2308.95|2317.36|2305.86|2320.45|2308.95|2312.79|2301.29|427
1736080200000|2025-01-05 12:30:00|2317.48|2305.98|2313.31|2301.81|2318.11|2306.61|2311.31|2299.81|635
1736080500000|2025-01-05 12:35:00|2313.42|2301.92|2316.75|2305.25|2316.94|2305.44|2309.93|2298.43|413
1736080800000|2025-01-05 12:40:00|2316.94|2305.44|2318.55|2307.05|2318.85|2307.35|2315.85|2304.35|332
1736081100000|2025-01-05 12:45:00|2318.41|2306.91|2324.84|2313.34|2324.84|2313.34|2315.87|2304.37|313
1736081400000|2025-01-05 12:50:00|2324.9|2313.4|2323.19|2311.69|2326.48|2314.98|2322.95|2311.45|281
1736081700000|2025-01-05 12:55:00|2323.2|2311.7|2316.76|2305.26|2323.77|2312.27|2316.57|2305.07|347
1736082000000|2025-01-05 13:00:00|2316.88|2305.38|2318.21|2306.71|2318.21|2306.71|2314.05|2302.55|216
1736082300000|2025-01-05 13:05:00|2319.01|2307.51|2321.62|2310.12|2321.62|2310.12|2318.55|2307.05|86
1736082600000|2025-01-05 13:10:00|2321.69|2310.19|2320.29|2308.79|2323.94|2312.44|2320.29|2308.79|175
1736082900000|2025-01-05 13:15:00|2320.21|2308.71|2327.33|2315.83|2327.69|2316.19|2320.18|2308.68|251
1736083200000|2025-01-05 13:20:00|2327.43|2315.93|2325.49|2313.99|2327.69|2316.19|2323.17|2311.67|385
1736083500000|2025-01-05 13:25:00|2325.4|2313.9|2328.96|2317.46|2328.96|2317.46|2325|2313.5|272
1736083800000|2025-01-05 13:30:00|2329.27|2317.77|2333.02|2321.52|2333.39|2321.89|2327.34|2315.84|229
1736084100000|2025-01-05 13:35:00|2333.04|2321.54|2328.55|2317.05|2333.39|2321.89|2326.16|2314.66|256
1736084400000|2025-01-05 13:40:00|2329.1|2317.6|2328.96|2317.46|2329.65|2318.15|2328.01|2316.51|181
1736084700000|2025-01-05 13:45:00|2328.94|2317.44|2321.44|2309.94|2328.94|2317.44|2320.29|2308.79|355
1736085000000|2025-01-05 13:50:00|2321.48|2309.98|2316.49|2304.99|2322.47|2310.97|2316.49|2304.99|368
1736085300000|2025-01-05 13:55:00|2316.45|2304.95|2313.38|2301.88|2318.16|2306.66|2313.18|2301.68|323
1736085600000|2025-01-05 14:00:00|2313.37|2301.87|2313.85|2302.35|2314.05|2302.55|2307.11|2295.61|414
1736085900000|2025-01-05 14:05:00|2313.75|2302.25|2307.11|2295.61|2313.85|2302.35|2307.11|2295.61|423
1736086200000|2025-01-05 14:10:00|2306.83|2295.33|2304.81|2293.31|2307.35|2295.85|2302.78|2291.28|345
1736086500000|2025-01-05 14:15:00|2304.56|2293.06|2294.01|2282.51|2304.56|2293.06|2292.55|2281.05|522
1736086800000|2025-01-05 14:20:00|2294.02|2282.52|2300.24|2288.74|2303.14|2291.64|2293.14|2281.64|543
1736087100000|2025-01-05 14:25:00|2300.55|2289.05|2302.64|2291.14|2303.55|2292.05|2299.59|2288.09|341
1736087400000|2025-01-05 14:30:00|2302.29|2290.79|2297.44|2285.94|2302.29|2290.79|2296.79|2285.29|499
1736087700000|2025-01-05 14:35:00|2297.48|2285.98|2305.74|2294.24|2305.74|2294.24|2296.94|2285.44|386
1736088000000|2025-01-05 14:40:00|2305.75|2294.25|2312.63|2301.13|2312.71|2301.21|2305.07|2293.57|132
1736088300000|2025-01-05 14:45:00|2312.78|2301.28|2321.58|2310.08|2321.58|2310.08|2312.78|2301.28|302
1736088600000|2025-01-05 14:50:00|2322.05|2310.55|2324.16|2312.66|2324.62|2313.12|2320.42|2308.92|216
1736088900000|2025-01-05 14:55:00|2324.17|2312.67|2325.72|2314.22|2326.86|2315.36|2324.17|2312.67|186
1736089200000|2025-01-05 15:00:00|2325.8|2314.3|2334.65|2323.15|2334.85|2324.47|2325.72|2314.22|187
1736089500000|2025-01-05 15:05:00|2334.63|2323.13|2336.21|2324.71|2343.75|2332.25|2334.63|2323.13|249
1736089800000|2025-01-05 15:10:00|2336.22|2324.72|2327.73|2316.23|2336.58|2325.08|2327.25|2315.75|235
1736090100000|2025-01-05 15:15:00|2327.63|2316.13|2321.86|2310.36|2327.63|2316.13|2318.24|2306.74|239
1736090400000|2025-01-05 15:20:00|2321.7|2310.2|2323.15|2311.65|2323.59|2312.09|2319.34|2307.84|298
1736090700000|2025-01-05 15:25:00|2323.2|2311.7|2325.99|2314.49|2325.99|2314.49|2323.15|2311.65|81
1736091000000|2025-01-05 15:30:00|2326.38|2314.88|2338.7|2327.2|2340.17|2328.67|2326.38|2314.88|247
1736091300000|2025-01-05 15:35:00|2338.82|2327.32|2338.31|2326.81|2339.99|2328.49|2337.95|2326.45|348
1736091600000|2025-01-05 15:40:00|2338.3|2326.8|2337.53|2326.03|2339.65|2328.15|2337.53|2326.03|114
1736091900000|2025-01-05 15:45:00|2337.65|2326.15|2338.31|2326.81|2338.31|2326.81|2336.48|2324.98|107
1736092200000|2025-01-05 15:50:00|2338.21|2326.71|2334.05|2322.55|2338.21|2326.71|2333.86|2322.36|184
1736092500000|2025-01-05 15:55:00|2334.01|2322.51|2334.7|2323.2|2336.18|2324.68|2332.98|2321.48|195
1736092800000|2025-01-05 16:00:00|2334.93|2323.43|2340.65|2329.15|2341.09|2329.59|2331.65|2320.15|231
1736093100000|2025-01-05 16:05:00|2340.66|2329.16|2346.94|2335.44|2347.97|2336.47|2340.49|2328.99|105
1736093400000|2025-01-05 16:10:00|2346.93|2335.43|2341.54|2330.04|2347.71|2336.21|2339.57|2328.07|243
1736093700000|2025-01-05 16:15:00|2342.77|2331.27|2337.65|2326.15|2344.86|2333.36|2335.95|2324.45|260
1736094000000|2025-01-05 16:20:00|2337.64|2326.14|2343.73|2332.23|2343.73|2332.23|2335.89|2324.39|175
1736094300000|2025-01-05 16:25:00|2343.82|2332.32|2343.54|2332.04|2347.97|2336.47|2343|2331.5|215
1736094600000|2025-01-05 16:30:00|2343.6|2332.1|2326.39|2314.89|2344.03|2332.53|2326.39|2314.89|423
1736094900000|2025-01-05 16:35:00|2326.66|2315.16|2337.26|2325.76|2338.73|2327.23|2324.56|2313.06|326
1736095200000|2025-01-05 16:40:00|2337.38|2325.88|2333.41|2321.91|2339.12|2327.62|2333.19|2321.69|401
1736095500000|2025-01-05 16:45:00|2333.4|2321.9|2340.1|2328.6|2340.1|2328.6|2330.55|2319.05|217
1736095800000|2025-01-05 16:50:00|2340.06|2328.56|2337.98|2326.48|2340.06|2328.56|2334.84|2323.34|287
1736096100000|2025-01-05 16:55:00|2337.28|2325.78|2335.15|2323.65|2337.65|2326.15|2334.44|2322.94|195
1736096400000|2025-01-05 17:00:00|2335.19|2323.69|2339.35|2327.85|2339.35|2327.85|2332.09|2320.59|254
1736096700000|2025-01-05 17:05:00|2339.4|2327.9|2343.79|2332.29|2343.79|2332.29|2339.4|2327.9|40
1736097000000|2025-01-05 17:10:00|2344.17|2332.67|2342.61|2331.11|2347.97|2336.47|2342.42|2330.92|280
1736097300000|2025-01-05 17:15:00|2342.49|2330.99|2342.24|2330.74|2345.25|2333.75|2340.48|2328.98|439
1736097600000|2025-01-05 17:20:00|2341.92|2330.42|2338.28|2326.78|2342.24|2330.74|2338.28|2326.78|308
1736097900000|2025-01-05 17:25:00|2338.27|2326.77|2342.24|2330.74|2342.24|2330.74|2338.27|2326.77|205
1736098200000|2025-01-05 17:30:00|2342.13|2330.63|2347.97|2336.47|2347.97|2336.47|2338.33|2326.83|255
1736098500000|2025-01-05 17:35:00|2348.43|2336.93|2339.52|2328.02|2350.25|2338.75|2337.84|2326.34|413
1736098800000|2025-01-05 17:40:00|2339.1|2327.6|2341.21|2329.71|2341.21|2329.71|2338|2326.5|189
1736099100000|2025-01-05 17:45:00|2340.89|2329.39|2329.72|2318.22|2340.89|2329.39|2329|2317.5|428
1736099400000|2025-01-05 17:50:00|2329.84|2318.34|2327.08|2315.58|2332.85|2321.35|2324.75|2313.25|289
1736099700000|2025-01-05 17:55:00|2327.07|2315.57|2329.72|2318.22|2329.72|2318.22|2326.04|2314.54|309
1736100000000|2025-01-05 18:00:00|2329.94|2318.44|2324.75|2313.25|2336.02|2324.52|2324.75|2313.25|498
1736100300000|2025-01-05 18:05:00|2323.68|2312.18|2328.52|2317.02|2328.72|2317.22|2319.58|2308.08|463
1736100600000|2025-01-05 18:10:00|2327.73|2316.23|2320.43|2308.93|2328.71|2317.21|2318.21|2306.71|531
1736100900000|2025-01-05 18:15:00|2320.21|2308.71|2322.51|2311.01|2322.51|2311.01|2316.61|2305.11|420
1736101200000|2025-01-05 18:20:00|2322.56|2311.06|2324.14|2312.64|2326.09|2314.59|2321.68|2310.18|419
1736101500000|2025-01-05 18:25:00|2324|2312.5|2325.75|2314.25|2326.29|2314.79|2323.6|2312.1|332
1736101800000|2025-01-05 18:30:00|2325.69|2314.19|2328.97|2317.47|2330.41|2318.91|2323.04|2311.54|318
1736102100000|2025-01-05 18:35:00|2328.98|2317.48|2341.09|2329.59|2341.09|2329.59|2328.68|2317.18|224
1736102400000|2025-01-05 18:40:00|2341.32|2329.82|2338.87|2327.37|2344.45|2332.95|2338.09|2326.59|143
1736102700000|2025-01-05 18:45:00|2338.74|2327.24|2343.28|2331.78|2344.08|2332.58|2338.74|2327.24|373
1736103000000|2025-01-05 18:50:00|2343.68|2332.18|2345.22|2333.72|2349.14|2337.64|2343.68|2332.18|288
1736103300000|2025-01-05 18:55:00|2345.13|2333.63|2349.74|2338.24|2350.38|2338.88|2345.03|2333.53|230
1736103600000|2025-01-05 19:00:00|2349.93|2338.43|2344.47|2332.97|2350.23|2338.73|2339.82|2328.32|448
1736103900000|2025-01-05 19:05:00|2344.54|2333.04|2349.25|2337.75|2349.25|2337.75|2343.63|2332.13|393
1736104200000|2025-01-05 19:10:00|2349.12|2337.62|2350.27|2338.77|2350.27|2338.77|2347.08|2335.58|174
1736104500000|2025-01-05 19:15:00|2350.17|2338.67|2345.32|2333.82|2353.22|2341.72|2344.55|2333.05|378
1736104800000|2025-01-05 19:20:00|2345.19|2333.69|2344.35|2332.85|2346.64|2335.14|2340.5|2329|512
1736105100000|2025-01-05 19:25:00|2344.1|2332.6|2345.46|2333.96|2349.32|2337.82|2343.44|2331.94|282
1736105400000|2025-01-05 19:30:00|2345.45|2333.95|2338.8|2327.3|2345.92|2334.42|2338.37|2326.87|376
1736105700000|2025-01-05 19:35:00|2339.44|2327.94|2340.82|2329.32|2342.94|2331.44|2338.09|2326.59|425
1736106000000|2025-01-05 19:40:00|2340.83|2329.33|2339.33|2327.83|2342.58|2331.08|2338.05|2326.55|384
1736106300000|2025-01-05 19:45:00|2340|2328.5|2338.1|2326.6|2342.55|2331.05|2335.69|2324.19|372
1736106600000|2025-01-05 19:50:00|2337.93|2326.43|2338.2|2326.7|2341.57|2330.07|2336.76|2325.26|375
1736106900000|2025-01-05 19:55:00|2338.25|2326.75|2340.73|2329.23|2340.73|2329.23|2337.51|2326.01|363
1736107200000|2025-01-05 20:00:00|2340.87|2329.37|2341.21|2329.71|2349.9|2338.4|2340.87|2329.37|468
1736107500000|2025-01-05 20:05:00|2341.27|2329.77|2344.4|2332.9|2345.28|2333.78|2340.03|2328.53|470
1736107800000|2025-01-05 20:10:00|2344.36|2332.86|2346.29|2334.79|2347.31|2335.81|2343.02|2331.52|448
1736108100000|2025-01-05 20:15:00|2346.28|2334.78|2356.9|2345.4|2358.3|2346.8|2345.3|2333.8|475
1736108400000|2025-01-05 20:20:00|2356.88|2345.38|2355.75|2344.25|2357.05|2345.55|2351.11|2339.61|489
1736108700000|2025-01-05 20:25:00|2355.82|2344.32|2349.99|2338.49|2355.97|2344.47|2349.31|2337.81|283
1736109000000|2025-01-05 20:30:00|2349.96|2338.46|2341.34|2329.84|2351.87|2340.37|2341.01|2329.51|611
1736109300000|2025-01-05 20:35:00|2345.84|2325.34|2346.26|2325.76|2346.91|2326.41|2342.89|2322.39|494
1736109600000|2025-01-05 20:40:00|2346.23|2325.73|2343.92|2323.42|2346.7|2326.2|2342.22|2321.72|403
1736109900000|2025-01-05 20:45:00|2343.91|2323.41|2337.73|2317.23|2345.71|2325.21|2335.14|2314.64|442
1736110200000|2025-01-05 20:50:00|2337.65|2317.15|2338.02|2317.52|2342.28|2321.78|2336.07|2315.57|704
1736110500000|2025-01-05 20:55:00|2338.11|2317.61|2341.73|2321.23|2342.02|2321.52|2337.64|2317.14|571
1736110800000|2025-01-05 21:00:00|2341.72|2321.22|2342.58|2322.08|2345.74|2325.24|2341.54|2321.04|604
1736111100000|2025-01-05 21:05:00|2342.82|2322.32|2346.27|2325.77|2349.37|2328.87|2341.29|2320.79|483
1736111400000|2025-01-05 21:10:00|2346.33|2325.83|2346.56|2326.06|2348.68|2328.18|2346.17|2325.67|335
1736111700000|2025-01-05 21:15:00|2346.55|2326.05|2347.54|2327.04|2348.77|2328.27|2344.12|2323.62|399
1736112000000|2025-01-05 21:20:00|2347.31|2326.81|2351.29|2330.79|2351.35|2330.85|2343.29|2322.79|452
1736112300000|2025-01-05 21:25:00|2351.31|2330.81|2345.77|2325.27|2352.78|2332.28|2345.77|2325.27|255
1736112600000|2025-01-05 21:30:00|2345.68|2325.18|2353.61|2333.11|2353.61|2333.11|2345.09|2324.59|368
1736112900000|2025-01-05 21:35:00|2353.71|2333.21|2359.57|2339.07|2359.57|2339.07|2353.54|2333.04|296
1736113200000|2025-01-05 21:40:00|2360.53|2340.03|2352.8|2332.3|2361.48|2340.98|2351.57|2331.07|315
1736113500000|2025-01-05 21:45:00|2352.83|2332.33|2353.54|2333.04|2354.64|2334.14|2351.64|2331.14|374
1736113800000|2025-01-05 21:50:00|2353.53|2333.03|2360.13|2339.63|2360.13|2339.63|2352.67|2332.17|310
1736114100000|2025-01-05 21:55:00|2360.16|2339.66|2361.23|2340.73|2361.48|2340.98|2359.43|2338.93|204
1736114400000|2025-01-05 22:00:00|2361.3|2340.8|2354.49|2333.99|2361.48|2340.98|2349.89|2329.39|420
1736114700000|2025-01-05 22:05:00|2354.55|2334.05|2352.33|2331.83|2356.5|2336|2352.13|2331.63|384
1736115000000|2025-01-05 22:10:00|2352.34|2331.84|2351.01|2339.51|2353.13|2339.51|2345.84|2328.18|381
1736115300000|2025-01-05 22:15:00|2350.98|2339.48|2350.99|2339.49|2351.46|2339.96|2346.17|2334.67|411
1736115600000|2025-01-05 22:20:00|2351.01|2339.51|2356.86|2345.36|2356.86|2345.36|2350.36|2338.86|301
1736115900000|2025-01-05 22:25:00|2356.83|2345.33|2357.65|2346.15|2357.75|2346.25|2356.77|2345.27|64
1736116200000|2025-01-05 22:30:00|2357.66|2346.16|2361.64|2350.14|2361.64|2350.14|2356.35|2344.85|110
1736116500000|2025-01-05 22:35:00|2361.65|2350.15|2363.74|2352.24|2363.74|2352.24|2361.25|2349.75|112
1736116800000|2025-01-05 22:40:00|2363.77|2352.27|2361.46|2349.96|2363.99|2352.49|2361.15|2349.65|128
1736117100000|2025-01-05 22:45:00|2361.19|2349.69|2357.49|2345.99|2361.19|2349.69|2356.41|2344.91|139
1736117400000|2025-01-05 22:50:00|2357.48|2345.98|2357.33|2345.83|2357.6|2346.1|2356.6|2345.1|140
1736117700000|2025-01-05 22:55:00|2357.34|2345.84|2364|2352.5|2364.39|2352.89|2357.34|2345.84|243
1736118000000|2025-01-05 23:00:00|2364.22|2352.72|2367.56|2356.06|2367.56|2356.06|2363.6|2352.1|190
1736118300000|2025-01-05 23:05:00|2367.25|2355.75|2369.15|2357.65|2369.15|2357.65|2366.11|2354.61|248
1736118600000|2025-01-05 23:10:00|2369.06|2357.56|2367.96|2356.46|2370.55|2359.05|2366.92|2355.42|210
1736118900000|2025-01-05 23:15:00|2368.09|2356.59|2361.39|2349.89|2368.81|2357.31|2361.04|2349.54|486
1736119200000|2025-01-05 23:20:00|2361.38|2349.88|2360.9|2349.4|2361.42|2349.92|2355.4|2343.9|299
1736119500000|2025-01-05 23:25:00|2360.92|2349.42|2365.75|2354.25|2365.75|2354.25|2360.92|2349.42|74
1736119800000|2025-01-05 23:30:00|2366.01|2354.51|2370.56|2359.06|2372.19|2360.69|2366.01|2354.51|259
1736120100000|2025-01-05 23:35:00|2370.85|2359.35|2374.83|2363.33|2376.92|2365.42|2370.45|2358.95|206
1736120400000|2025-01-05 23:40:00|2374.77|2363.27|2371.31|2359.81|2377.77|2366.27|2370.54|2359.04|354
1736120700000|2025-01-05 23:45:00|2371.3|2359.8|2374.24|2362.74|2374.24|2362.74|2370.47|2358.97|276
1736121000000|2025-01-05 23:50:00|2373.97|2362.47|2370.53|2359.03|2373.99|2362.49|2369.44|2357.94|333
1736121300000|2025-01-05 23:55:00|2370.68|2359.18|2363.44|2351.94|2371.82|2360.32|2363.02|2351.52|294
1736121600000|2025-01-06 00:00:00|2363.83|2352.33|2361.12|2349.62|2369.79|2358.29|2360.8|2349.3|552
1736121900000|2025-01-06 00:05:00|2361.24|2349.74|2356.19|2344.69|2364.09|2352.59|2352.87|2341.37|453
1736122200000|2025-01-06 00:10:00|2356.22|2344.72|2347.74|2336.24|2359.66|2348.16|2347.61|2336.11|541
1736122500000|2025-01-06 00:15:00|2347.67|2336.17|2343.39|2331.89|2350.86|2339.36|2339.18|2327.68|648
1736122800000|2025-01-06 00:20:00|2343.22|2331.72|2358.24|2346.74|2358.41|2346.91|2343.04|2331.54|746
1736123100000|2025-01-06 00:25:00|2358.23|2346.73|2350.07|2338.57|2364.39|2352.89|2349.79|2338.29|761
1736123400000|2025-01-06 00:30:00|2350.06|2338.56|2339.13|2327.63|2350.06|2338.56|2338.94|2327.44|723
1736123700000|2025-01-06 00:35:00|2338.86|2327.36|2338.37|2326.87|2339.67|2328.17|2333.65|2322.15|546
1736124000000|2025-01-06 00:40:00|2338.43|2326.93|2334|2322.5|2338.78|2327.28|2332.54|2321.04|684
1736124300000|2025-01-06 00:45:00|2334.02|2322.52|2331.57|2320.07|2336.65|2325.15|2331.57|2320.07|493
1736124600000|2025-01-06 00:50:00|2331.45|2319.95|2324.4|2312.9|2331.45|2319.95|2323.46|2311.96|634
1736124900000|2025-01-06 00:55:00|2324.27|2312.77|2322.75|2311.25|2327.57|2316.07|2322.02|2310.52|648
1736125200000|2025-01-06 01:00:00|2322.8|2311.3|2325.52|2314.02|2328.26|2316.76|2321.74|2310.24|647
1736125500000|2025-01-06 01:05:00|2325.59|2314.09|2320.1|2308.6|2328.97|2317.47|2318|2306.5|612
1736125800000|2025-01-06 01:10:00|2320.05|2308.55|2314.54|2303.04|2321.42|2309.92|2314.41|2302.91|469
1736126100000|2025-01-06 01:15:00|2314.26|2302.76|2312.37|2300.87|2318|2306.5|2312.34|2300.84|658
1736126400000|2025-01-06 01:20:00|2312.36|2300.86|2317.21|2305.71|2317.29|2305.79|2308.74|2297.24|589
1736126700000|2025-01-06 01:25:00|2317.3|2305.8|2320.94|2309.44|2323.59|2312.09|2316.44|2304.94|572
1736127000000|2025-01-06 01:30:00|2321|2309.5|2326.03|2314.53|2326.47|2314.97|2321|2309.5|578
1736127300000|2025-01-06 01:35:00|2326.06|2314.56|2329.84|2318.34|2330.48|2318.98|2325.52|2314.02|538
1736127600000|2025-01-06 01:40:00|2329.97|2318.47|2332.54|2321.04|2332.54|2321.04|2329.8|2318.3|247
1736127900000|2025-01-06 01:45:00|2333.7|2322.2|2336.03|2324.53|2336.19|2324.69|2330.78|2319.28|459
1736128200000|2025-01-06 01:50:00|2336.13|2324.63|2371.25|2359.75|2371.25|2359.75|2334.65|2323.15|442
1736128500000|2025-01-06 01:55:00|2371.14|2359.64|2366.48|2354.98|2371.25|2359.75|2358.82|2347.32|644
1736128800000|2025-01-06 02:00:00|2366.31|2354.81|2374.55|2363.05|2377.49|2365.99|2363.59|2352.09|720
1736129100000|2025-01-06 02:05:00|2374.54|2363.04|2387.27|2375.77|2387.27|2375.77|2372.82|2361.32|642
1736129400000|2025-01-06 02:10:00|2387.02|2375.52|2390.41|2378.91|2406.25|2383.12|2384.34|2372.84|494
1736129700000|2025-01-06 02:15:00|2389.38|2377.88|2401.57|2390.07|2401.64|2390.14|2377.71|2366.21|600
1736130000000|2025-01-06 02:20:00|2401.63|2390.13|2387.36|2375.86|2402.93|2391.43|2383.44|2371.94|557
1736130300000|2025-01-06 02:25:00|2387.16|2375.66|2382.5|2371|2389.77|2378.27|2378.78|2367.28|308
1736130600000|2025-01-06 02:30:00|2382.56|2371.06|2394.75|2383.25|2394.75|2383.25|2376.93|2365.43|383
1736130900000|2025-01-06 02:35:00|2395.91|2384.41|2401.11|2389.61|2405.34|2393.84|2395.91|2384.41|681
1736131200000|2025-01-06 02:40:00|2401.1|2389.6|2383.81|2372.31|2401.14|2389.64|2382.85|2371.35|742
1736131500000|2025-01-06 02:45:00|2383.82|2372.32|2384.13|2372.63|2390.59|2379.09|2382.77|2371.27|566
1736131800000|2025-01-06 02:50:00|2384.97|2373.47|2377.66|2366.16|2386.01|2374.51|2377.28|2365.78|560
1736132100000|2025-01-06 02:55:00|2377.69|2366.19|2372.58|2361.08|2378.03|2366.53|2371.96|2360.46|366
1736132400000|2025-01-06 03:00:00|2372.88|2361.38|2371.81|2360.31|2377.77|2366.27|2367.31|2355.81|610
1736132700000|2025-01-06 03:05:00|2371.8|2360.3|2382.03|2370.53|2386.79|2375.29|2371.8|2360.3|653
1736133000000|2025-01-06 03:10:00|2381.98|2370.48|2379.97|2368.47|2382.14|2370.64|2376.27|2364.77|636
1736133300000|2025-01-06 03:15:00|2380.05|2368.55|2387.22|2375.72|2389.84|2378.34|2379.9|2368.4|587
1736133600000|2025-01-06 03:20:00|2387.01|2375.51|2390.61|2379.11|2390.61|2379.11|2384.27|2372.77|393
1736133900000|2025-01-06 03:25:00|2391.21|2379.71|2393.61|2382.11|2397.01|2385.51|2391.05|2379.55|629
1736134200000|2025-01-06 03:30:00|2393.58|2382.08|2401.55|2390.05|2402.16|2390.66|2390.53|2379.03|622
1736134500000|2025-01-06 03:35:00|2401.52|2390.02|2402.25|2390.75|2402.93|2391.43|2396.93|2385.43|714
1736134800000|2025-01-06 03:40:00|2401.45|2389.95|2402.32|2390.82|2402.75|2391.25|2397.93|2386.43|643
1736135100000|2025-01-06 03:45:00|2402.31|2390.81|2397.23|2385.73|2403.78|2392.28|2395.75|2384.25|550
1736135400000|2025-01-06 03:50:00|2397.15|2385.65|2408.56|2397.06|2408.56|2397.06|2397.15|2385.65|429
1736135700000|2025-01-06 03:55:00|2408.3|2396.8|2409.97|2398.47|2409.97|2398.47|2402.55|2391.05|362
1736136000000|2025-01-06 04:00:00|2410.81|2399.31|2402.06|2390.56|2419.27|2407.77|2399.43|2387.93|590
1736136300000|2025-01-06 04:05:00|2402.11|2390.61|2397.78|2386.28|2403.43|2391.93|2396.15|2384.65|630
1736136600000|2025-01-06 04:10:00|2397.79|2386.29|2412.65|2401.15|2412.75|2401.25|2397.41|2385.91|672
1736136900000|2025-01-06 04:15:00|2412.69|2401.19|2412.88|2401.38|2419.1|2407.6|2405.65|2394.15|542
1736137200000|2025-01-06 04:20:00|2412.9|2401.4|2408.54|2397.04|2416.96|2405.46|2407.49|2395.99|682
1736137500000|2025-01-06 04:25:00|2408.52|2397.02|2402.26|2390.76|2411.82|2400.32|2402.19|2390.69|504
1736137800000|2025-01-06 04:30:00|2402.28|2390.78|2399.81|2388.31|2403.78|2392.28|2398.68|2387.18|603
1736138100000|2025-01-06 04:35:00|2400.06|2388.56|2398.87|2387.37|2400.39|2388.89|2398.12|2386.62|592
1736138400000|2025-01-06 04:40:00|2398.84|2387.34|2397.24|2385.74|2398.93|2387.43|2395.09|2383.59|519
1736138700000|2025-01-06 04:45:00|2397.44|2385.94|2395.38|2383.88|2398.42|2386.92|2394.45|2382.95|386
1736139000000|2025-01-06 04:50:00|2395.33|2383.83|2397.89|2386.39|2398.42|2386.92|2395.33|2383.83|422
1736139300000|2025-01-06 04:55:00|2397.8|2386.3|2403.65|2392.15|2406.14|2394.64|2396.08|2384.58|625
1736139600000|2025-01-06 05:00:00|2403.66|2392.16|2398.03|2386.53|2408.34|2396.84|2395.98|2384.48|509
1736139900000|2025-01-06 05:05:00|2397.85|2386.35|2399.17|2387.67|2402.93|2391.43|2396.68|2385.18|598
1736140200000|2025-01-06 05:10:00|2399.18|2387.68|2392.32|2380.82|2401.09|2389.59|2391.32|2379.82|471
1736140500000|2025-01-06 05:15:00|2392.33|2380.83|2396.08|2384.58|2398.84|2387.34|2391.81|2380.31|587
1736140800000|2025-01-06 05:20:00|2396.37|2384.87|2408.4|2396.9|2410.19|2398.69|2396.35|2384.85|588
1736141100000|2025-01-06 05:25:00|2408.65|2397.15|2408.98|2397.48|2409.42|2397.92|2405.4|2393.9|685
1736141400000|2025-01-06 05:30:00|2409.12|2397.62|2418.15|2406.65|2418.15|2406.65|2408.99|2397.49|342
1736141700000|2025-01-06 05:35:00|2418.22|2406.72|2417.92|2406.42|2423.43|2411.93|2417.91|2406.41|464
1736142000000|2025-01-06 05:40:00|2418.08|2406.58|2411.96|2400.46|2418.58|2407.08|2409.27|2397.77|628
1736142300000|2025-01-06 05:45:00|2411.55|2400.05|2407.66|2396.16|2416.62|2405.12|2405.14|2393.64|586
1736142600000|2025-01-06 05:50:00|2407.67|2396.17|2400.97|2389.47|2407.67|2396.17|2400.2|2388.7|682
1736142900000|2025-01-06 05:55:00|2400.95|2389.45|2397.13|2385.63|2401.01|2389.51|2396.22|2384.72|524
1736143200000|2025-01-06 06:00:00|2397.19|2385.69|2410.73|2399.23|2411.2|2399.7|2397.19|2385.69|640
1736143500000|2025-01-06 06:05:00|2410.78|2399.28|2394.96|2383.46|2412.17|2400.67|2391.69|2380.19|597
1736143800000|2025-01-06 06:10:00|2394.83|2383.33|2384.74|2373.24|2396.03|2384.53|2380.02|2368.52|567
1736144100000|2025-01-06 06:15:00|2385.08|2373.58|2390.5|2379|2390.81|2379.31|2385.08|2373.58|610
1736144400000|2025-01-06 06:20:00|2390.35|2378.85|2386.39|2374.89|2394.35|2382.85|2386.05|2374.55|702
1736144700000|2025-01-06 06:25:00|2386.4|2374.9|2383.75|2372.25|2389.46|2377.96|2381.8|2370.3|390
1736145000000|2025-01-06 06:30:00|2383.68|2372.18|2383.01|2371.51|2386.07|2374.57|2381.07|2369.57|702
1736145300000|2025-01-06 06:35:00|2382.87|2371.37|2387|2375.5|2389.14|2377.64|2382.01|2370.51|746
1736145600000|2025-01-06 06:40:00|2386.92|2375.42|2387.86|2376.36|2393.66|2382.16|2386.92|2375.42|612
1736145900000|2025-01-06 06:45:00|2387.81|2376.31|2384.19|2372.69|2387.86|2376.36|2381.75|2370.25|494
1736146200000|2025-01-06 06:50:00|2384.15|2372.65|2381.27|2369.77|2384.15|2372.65|2377.7|2366.2|610
1736146500000|2025-01-06 06:55:00|2381.28|2369.78|2378.02|2366.52|2381.96|2370.46|2376.24|2364.74|591
1736146800000|2025-01-06 07:00:00|2378.06|2366.56|2376.23|2364.73|2385.15|2373.65|2376.23|2364.73|704
1736147100000|2025-01-06 07:05:00|2376.32|2364.82|2372.88|2361.38|2377.39|2365.89|2371.6|2360.1|541
1736147400000|2025-01-06 07:10:00|2372.77|2361.27|2370.77|2359.27|2376.86|2365.36|2366.99|2355.49|759
1736147700000|2025-01-06 07:15:00|2370.7|2359.2|2362.55|2351.05|2371.55|2360.05|2362.33|2350.83|385
1736148000000|2025-01-06 07:20:00|2362.47|2350.97|2364.19|2352.69|2365.27|2353.77|2360.76|2349.26|574
1736148300000|2025-01-06 07:25:00|2364.04|2352.54|2362.13|2350.63|2366.67|2355.17|2360.76|2349.26|761
1736148600000|2025-01-06 07:30:00|2362.15|2350.65|2365.52|2354.02|2369.57|2358.07|2361.97|2350.47|808
1736148900000|2025-01-06 07:35:00|2365.64|2354.14|2361.63|2350.13|2365.64|2354.14|2361.63|2350.13|268
1736149200000|2025-01-06 07:40:00|2361.64|2350.14|2359.86|2348.36|2362.37|2350.87|2358.02|2346.52|440
1736149500000|2025-01-06 07:45:00|2359.98|2348.48|2363.75|2352.25|2366.14|2354.64|2358.02|2346.52|796
1736149800000|2025-01-06 07:50:00|2362.51|2351.01|2360.11|2348.61|2363.95|2352.45|2359.1|2347.6|708
1736150100000|2025-01-06 07:55:00|2360.57|2349.07|2357.71|2346.21|2360.57|2349.07|2357.48|2345.98|187
1736150400000|2025-01-06 08:00:00|2357.6|2346.1|2366.88|2355.38|2366.88|2355.38|2357.6|2346.1|636
1736150700000|2025-01-06 08:05:00|2366.78|2355.28|2363.62|2352.12|2368.61|2357.11|2361.56|2350.06|672
1736151000000|2025-01-06 08:10:00|2362.65|2351.15|2359.68|2348.18|2365.13|2353.63|2358.92|2347.42|600
1736151300000|2025-01-06 08:15:00|2359.74|2348.24|2358.75|2347.25|2360.05|2348.55|2358.3|2346.8|500
1736151600000|2025-01-06 08:20:00|2358.77|2347.27|2354.89|2343.39|2360.39|2348.89|2354.89|2343.39|422
1736151900000|2025-01-06 08:25:00|2355|2343.5|2356.72|2345.22|2359.13|2347.63|2353.58|2342.08|658
1736152200000|2025-01-06 08:30:00|2356.75|2345.25|2348.57|2337.07|2356.83|2345.33|2348.56|2337.06|195
1736152500000|2025-01-06 08:35:00|2348.56|2337.06|2348.67|2337.17|2351.2|2339.7|2346.7|2335.2|582
1736152800000|2025-01-06 08:40:00|2348.64|2337.14|2345.63|2334.13|2351.33|2339.83|2341.09|2329.59|676
1736153100000|2025-01-06 08:45:00|2345.82|2334.32|2342.4|2330.9|2347.31|2335.81|2341.09|2329.59|749
1736153400000|2025-01-06 08:50:00|2342.53|2331.03|2345.53|2334.03|2348.58|2337.08|2342.09|2330.59|653
1736153700000|2025-01-06 08:55:00|2345.74|2334.24|2342.74|2331.24|2349.1|2337.6|2342.6|2331.1|700
1736154000000|2025-01-06 09:00:00|2342.76|2331.26|2348.31|2336.81|2349.51|2338.01|2342.59|2331.09|731
1736154300000|2025-01-06 09:05:00|2348.32|2336.82|2350.52|2339.02|2351.49|2339.99|2347.9|2336.4|364
1736154600000|2025-01-06 09:10:00|2350.55|2339.05|2355.54|2344.04|2357.71|2346.21|2350.43|2338.93|412
1736154900000|2025-01-06 09:15:00|2355.53|2344.03|2352.11|2340.61|2356.75|2345.25|2352.11|2340.61|399
1736155200000|2025-01-06 09:20:00|2352.17|2340.67|2347.6|2336.1|2352.94|2341.44|2347.6|2336.1|487
1736155500000|2025-01-06 09:25:00|2347.69|2336.19|2343.53|2332.03|2347.8|2336.3|2342.51|2331.01|646
1736155800000|2025-01-06 09:30:00|2343.45|2331.95|2347.35|2335.85|2348.25|2336.75|2340.01|2328.51|672
1736156100000|2025-01-06 09:35:00|2347.36|2335.86|2344.11|2332.61|2347.99|2336.49|2343.35|2331.85|384
1736156400000|2025-01-06 09:40:00|2344.36|2332.86|2344.71|2333.21|2347.14|2335.64|2344.05|2332.55|356
1736156700000|2025-01-06 09:45:00|2344.75|2333.25|2346.33|2334.83|2347.91|2336.41|2343.75|2332.25|506
1736157000000|2025-01-06 09:50:00|2346.34|2334.84|2348.37|2336.87|2350.79|2339.29|2345.2|2333.7|609
1736157300000|2025-01-06 09:55:00|2348.36|2336.86|2350.7|2339.2|2351.9|2340.4|2348.15|2336.65|712
1736157600000|2025-01-06 10:00:00|2350.82|2339.32|2348.02|2336.52|2355.52|2344.02|2345.34|2333.84|705
1736157900000|2025-01-06 10:05:00|2348.19|2336.69|2339.85|2328.35|2348.5|2337|2338.12|2326.62|690
1736158200000|2025-01-06 10:10:00|2339.04|2327.54|2342.48|2330.98|2343.74|2332.24|2338.28|2326.78|706
1736158500000|2025-01-06 10:15:00|2342.49|2330.99|2343.22|2331.72|2344.67|2333.17|2342.12|2330.62|295
1736158800000|2025-01-06 10:20:00|2344.27|2332.77|2349.68|2338.18|2352.56|2341.06|2343.41|2331.91|612
1736159100000|2025-01-06 10:25:00|2349.81|2338.31|2350.7|2339.2|2350.98|2339.48|2347.53|2336.03|655
1736159400000|2025-01-06 10:30:00|2350.73|2339.23|2347.68|2336.18|2351.51|2340.01|2344.75|2333.25|663
1736159700000|2025-01-06 10:35:00|2347.39|2335.89|2348.24|2336.74|2348.97|2337.47|2343.23|2331.73|672
1736160000000|2025-01-06 10:40:00|2348.25|2336.75|2346.72|2335.22|2351.39|2339.89|2346.32|2334.82|658
1736160300000|2025-01-06 10:45:00|2346.69|2335.19|2352.99|2341.49|2353.17|2341.67|2344.55|2333.05|668
1736160600000|2025-01-06 10:50:00|2352.87|2341.37|2351.5|2340|2354.2|2342.7|2348.35|2336.85|655
1736160900000|2025-01-06 10:55:00|2351.42|2339.92|2352.28|2340.78|2352.51|2341.01|2349.57|2338.07|551
1736161200000|2025-01-06 11:00:00|2352.17|2340.67|2357.65|2346.15|2359.32|2347.82|2352.08|2340.58|579
1736161500000|2025-01-06 11:05:00|2357.54|2346.04|2356.79|2345.29|2359.38|2347.88|2353.39|2341.89|791
1736161800000|2025-01-06 11:10:00|2356.75|2345.25|2358.68|2347.18|2359.63|2348.13|2353.83|2342.33|720
1736162100000|2025-01-06 11:15:00|2358.71|2347.21|2363.72|2352.22|2364.05|2352.55|2358.44|2346.94|425
1736162400000|2025-01-06 11:20:00|2363.63|2352.13|2366.69|2355.19|2366.7|2355.2|2362.37|2350.87|430
1736162700000|2025-01-06 11:25:00|2366.7|2355.2|2374.21|2362.71|2376|2364.5|2365.22|2353.72|509
1736163000000|2025-01-06 11:30:00|2374.04|2362.54|2379.08|2367.58|2379.08|2367.58|2373.36|2361.86|373
1736163300000|2025-01-06 11:35:00|2380.45|2368.95|2380.56|2369.06|2385.5|2374|2380.22|2368.72|473
1736163600000|2025-01-06 11:40:00|2380.58|2369.08|2378.47|2366.97|2381.06|2369.56|2376.9|2365.4|518
1736163900000|2025-01-06 11:45:00|2378.5|2367|2377.89|2366.39|2378.7|2367.2|2377.89|2366.39|176
1736164200000|2025-01-06 11:50:00|2377.82|2366.32|2384.4|2372.9|2385.24|2373.74|2374.24|2362.74|199
1736164500000|2025-01-06 11:55:00|2384.47|2372.97|2387.5|2376|2387.51|2376.01|2383.01|2371.51|483
1736164800000|2025-01-06 12:00:00|2387.48|2375.98|2388.68|2377.18|2392.03|2380.53|2387.33|2375.83|384
1736165100000|2025-01-06 12:05:00|2388.71|2377.21|2380.11|2368.61|2389.09|2377.59|2379.79|2368.29|473
1736165400000|2025-01-06 12:10:00|2380.1|2368.6|2382.23|2370.73|2384.43|2372.93|2378.59|2367.09|461
1736165700000|2025-01-06 12:15:00|2382.35|2370.85|2376.84|2365.34|2383.82|2372.32|2376.71|2365.21|552
1736166000000|2025-01-06 12:20:00|2376.87|2365.37|2385.71|2374.21|2385.71|2374.21|2373.78|2362.28|634
1736166300000|2025-01-06 12:25:00|2385.66|2374.16|2384.96|2373.46|2391.25|2379.75|2384.51|2373.01|750
1736166600000|2025-01-06 12:30:00|2384.95|2373.45|2378.22|2366.72|2385.25|2373.75|2378.13|2366.63|708
1736166900000|2025-01-06 12:35:00|2378.2|2366.7|2392.03|2380.53|2392.03|2380.53|2378.2|2366.7|265
1736167200000|2025-01-06 12:40:00|2391.97|2380.47|2394.75|2383.25|2396.97|2385.47|2391.26|2379.76|281
1736167500000|2025-01-06 12:45:00|2394.65|2383.15|2391.84|2380.34|2397.12|2385.62|2390.5|2379|677
1736167800000|2025-01-06 12:50:00|2391.83|2380.33|2387.06|2375.56|2393.16|2381.66|2386.69|2375.19|693
1736168100000|2025-01-06 12:55:00|2385.9|2374.4|2393.77|2382.27|2394.04|2382.54|2385.78|2374.28|499
1736168400000|2025-01-06 13:00:00|2393.78|2382.28|2386.31|2374.81|2395.21|2383.71|2385.97|2374.47|332
1736168700000|2025-01-06 13:05:00|2386.23|2374.73|2381.36|2369.86|2386.23|2374.73|2377.34|2365.84|431
1736169000000|2025-01-06 13:10:00|2381.12|2369.62|2369.39|2357.89|2384.56|2373.06|2369.39|2357.89|359
1736169300000|2025-01-06 13:15:00|2369.43|2357.93|2366.53|2355.03|2369.47|2357.97|2358.02|2346.52|652
1736169600000|2025-01-06 13:20:00|2366.65|2355.15|2390.65|2379.15|2391.72|2380.22|2366.65|2355.15|574
1736169900000|2025-01-06 13:25:00|2390.64|2379.14|2394.84|2383.34|2397.63|2386.13|2390.39|2378.89|566
1736170200000|2025-01-06 13:30:00|2394.87|2383.37|2383.17|2371.67|2399.74|2388.24|2383.11|2371.61|574
1736170500000|2025-01-06 13:35:00|2383.14|2371.64|2380.22|2368.72|2386.23|2374.73|2378.78|2367.28|556
1736170800000|2025-01-06 13:40:00|2380.34|2368.84|2386.9|2375.4|2387.95|2376.45|2380.34|2368.84|630
1736171100000|2025-01-06 13:45:00|2386.87|2375.37|2387.35|2375.85|2388|2376.5|2380.41|2368.91|654
1736171400000|2025-01-06 13:50:00|2387.77|2376.27|2397.33|2385.83|2400.23|2388.73|2387.77|2376.27|497
1736171700000|2025-01-06 13:55:00|2397.46|2385.96|2402.12|2390.62|2402.93|2391.43|2397.32|2385.82|317
1736172000000|2025-01-06 14:00:00|2402.21|2390.71|2402.93|2391.43|2402.93|2391.43|2394.16|2382.66|582
1736172300000|2025-01-06 14:05:00|2402.63|2391.13|2393.82|2382.32|2402.93|2391.43|2391.53|2380.03|707
1736172600000|2025-01-06 14:10:00|2393.81|2382.31|2389.69|2378.19|2393.81|2382.31|2385.82|2374.32|722
1736172900000|2025-01-06 14:15:00|2389.71|2378.21|2365.65|2354.15|2391.82|2380.32|2365.27|2353.77|705
1736173200000|2025-01-06 14:20:00|2365.66|2354.16|2365.26|2353.76|2375.24|2363.74|2365.26|2353.76|610
1736173500000|2025-01-06 14:25:00|2365.4|2353.9|2369.49|2357.99|2374.46|2362.96|2365.4|2353.9|413
1736173800000|2025-01-06 14:30:00|2369.52|2358.02|2372.51|2361.01|2374.02|2362.52|2363.05|2351.55|409
1736174100000|2025-01-06 14:35:00|2372.52|2361.02|2356|2344.5|2372.52|2361.02|2356|2344.5|467
1736174400000|2025-01-06 14:40:00|2356.23|2344.73|2363.18|2351.68|2370.98|2359.48|2356|2344.5|615
1736174700000|2025-01-06 14:45:00|2363.32|2351.82|2401.09|2389.59|2402.93|2391.43|2363.32|2351.82|546
1736175000000|2025-01-06 14:50:00|2401.29|2389.79|2416.49|2404.99|2423.61|2412.11|2392.48|2380.98|704
1736175300000|2025-01-06 14:55:00|2417|2405.5|2418.19|2406.69|2433.47|2421.97|2413.49|2401.99|701
1736175600000|2025-01-06 15:00:00|2418.42|2406.92|2424.63|2413.13|2428.03|2416.53|2401.39|2389.89|745
1736175900000|2025-01-06 15:05:00|2424.64|2413.14|2437.31|2425.81|2439.62|2428.12|2424.56|2413.06|677
1736176200000|2025-01-06 15:10:00|2437.43|2425.93|2437.48|2425.98|2439.72|2428.22|2427.25|2415.75|821
1736176500000|2025-01-06 15:15:00|2438.6|2427.1|2441.81|2430.31|2448.68|2437.18|2434.19|2422.69|790
1736176800000|2025-01-06 15:20:00|2441.86|2430.36|2434.22|2422.72|2443.05|2431.55|2429.81|2418.31|777
1736177100000|2025-01-06 15:25:00|2434.23|2422.73|2447.78|2436.28|2447.78|2436.28|2434.2|2422.7|454
1736177400000|2025-01-06 15:30:00|2447.86|2436.36|2436.22|2424.72|2449.53|2438.03|2434.86|2423.36|650
1736177700000|2025-01-06 15:35:00|2436.2|2424.7|2440.15|2428.65|2446.47|2434.97|2435.67|2424.17|608
1736178000000|2025-01-06 15:40:00|2440.19|2428.69|2439.72|2428.22|2446.68|2435.18|2437.68|2426.18|611
1736178300000|2025-01-06 15:45:00|2439.62|2428.12|2431.27|2419.77|2441.94|2430.44|2429.44|2417.94|775
1736178600000|2025-01-06 15:50:00|2431.33|2419.83|2440.34|2428.84|2440.58|2429.08|2429.33|2417.83|650
1736178900000|2025-01-06 15:55:00|2440|2428.5|2440.98|2429.48|2440.98|2429.48|2433.45|2421.95|661
1736179200000|2025-01-06 16:00:00|2441.06|2429.56|2441.26|2429.76|2450.28|2438.78|2436.84|2425.34|688
1736179500000|2025-01-06 16:05:00|2441.3|2429.8|2469.97|2458.47|2469.97|2458.47|2440.65|2429.15|252
1736179800000|2025-01-06 16:10:00|2470.28|2458.78|2478.09|2466.59|2482.67|2471.17|2463.68|2452.18|594
1736180100000|2025-01-06 16:15:00|2478.24|2466.74|2465.75|2454.25|2478.24|2466.74|2465.75|2454.25|576
1736180400000|2025-01-06 16:20:00|2466.49|2454.99|2460.63|2449.13|2467.86|2456.36|2459.77|2448.27|445
1736180700000|2025-01-06 16:25:00|2460.49|2448.99|2460.37|2448.87|2460.58|2449.08|2452.31|2440.81|494
1736181000000|2025-01-06 16:30:00|2460.41|2448.91|2458.63|2447.13|2463.11|2451.61|2455.46|2443.96|645
1736181300000|2025-01-06 16:35:00|2458.66|2447.16|2450.19|2438.69|2459.35|2447.85|2446.32|2434.82|678
1736181600000|2025-01-06 16:40:00|2450.06|2438.56|2439.67|2428.17|2450.19|2438.69|2439.18|2427.68|731
1736181900000|2025-01-06 16:45:00|2439.91|2428.41|2425.17|2413.67|2440.11|2428.61|2417.65|2406.15|712
1736182200000|2025-01-06 16:50:00|2425.2|2413.7|2440.95|2429.45|2441.85|2430.35|2424.89|2413.39|648
1736182500000|2025-01-06 16:55:00|2440.79|2429.29|2444.63|2433.13|2447.2|2435.7|2439.78|2428.28|642
1736182800000|2025-01-06 17:00:00|2444.6|2433.1|2427.17|2415.67|2445.82|2434.32|2427.17|2415.67|738
1736183100000|2025-01-06 17:05:00|2427.13|2415.63|2432.39|2420.89|2433.34|2421.84|2423.84|2412.34|748
1736183400000|2025-01-06 17:10:00|2432.69|2421.19|2421.64|2410.14|2433.04|2421.54|2420.79|2409.29|847
1736183700000|2025-01-06 17:15:00|2421.78|2410.28|2417.04|2405.54|2424.81|2413.31|2415.16|2403.66|620
1736184000000|2025-01-06 17:20:00|2417.1|2405.6|2427.12|2415.62|2428.75|2417.25|2416.3|2404.8|516
1736184300000|2025-01-06 17:25:00|2427.23|2415.73|2415.16|2403.66|2428.75|2417.25|2415.16|2403.66|788
1736184600000|2025-01-06 17:30:00|2415.23|2403.73|2415.69|2404.19|2417.07|2405.57|2412.41|2400.91|529
1736184900000|2025-01-06 17:35:00|2415.52|2404.02|2401.94|2390.44|2415.59|2404.09|2401.47|2389.97|536
1736185200000|2025-01-06 17:40:00|2401.88|2390.38|2389.64|2378.14|2402.37|2390.87|2385.75|2374.25|492
1736185500000|2025-01-06 17:45:00|2389.62|2378.12|2393.83|2382.33|2395.75|2384.25|2385.75|2374.25|473
1736185800000|2025-01-06 17:50:00|2393.6|2382.1|2395.43|2383.93|2397.1|2385.6|2387.48|2375.98|553
1736186100000|2025-01-06 17:55:00|2395.37|2383.87|2397.71|2386.21|2397.71|2386.21|2394.47|2382.97|450
1736186400000|2025-01-06 18:00:00|2397.9|2386.4|2393.96|2382.46|2398.31|2386.81|2387.86|2376.36|581
1736186700000|2025-01-06 18:05:00|2393.77|2382.27|2399.17|2387.67|2400.23|2388.73|2390.37|2378.87|669
1736187000000|2025-01-06 18:10:00|2399.22|2387.72|2400.93|2389.43|2405.23|2393.73|2398.14|2386.64|571
1736187300000|2025-01-06 18:15:00|2400.94|2389.44|2401|2389.5|2401.79|2390.29|2399.86|2388.36|363
1736187600000|2025-01-06 18:20:00|2402.89|2391.39|2402.85|2391.35|2405.35|2393.85|2402.85|2391.35|387
1736187900000|2025-01-06 18:25:00|2401.83|2390.33|2399.31|2387.81|2401.83|2390.33|2397.83|2386.33|262
1736188200000|2025-01-06 18:30:00|2399.32|2387.82|2400.28|2388.78|2400.28|2388.78|2398.63|2387.13|167
1736188500000|2025-01-06 18:35:00|2400.89|2389.39|2404.83|2393.33|2404.83|2393.33|2400.27|2388.77|187
1736188800000|2025-01-06 18:40:00|2403.7|2392.2|2400.21|2388.71|2403.7|2392.2|2399.41|2387.91|287
1736189100000|2025-01-06 18:45:00|2400.4|2388.9|2393.22|2381.72|2400.48|2388.98|2391.17|2379.67|585
1736189400000|2025-01-06 18:50:00|2393.14|2381.64|2401.68|2390.18|2401.68|2390.18|2390.55|2379.05|544
1736189700000|2025-01-06 18:55:00|2401.69|2390.19|2399.41|2387.91|2403.64|2392.14|2399.41|2387.91|393
1736190000000|2025-01-06 19:00:00|2399.47|2387.97|2396.28|2384.78|2401.29|2389.79|2393.05|2381.55|677
1736190300000|2025-01-06 19:05:00|2396.04|2384.54|2398.15|2386.65|2399.3|2387.8|2395.27|2383.77|565
1736190600000|2025-01-06 19:10:00|2397.65|2386.15|2399.3|2387.8|2399.3|2387.8|2397.15|2385.65|251
1736190900000|2025-01-06 19:15:00|2399.98|2388.48|2406.4|2394.9|2406.4|2394.9|2399.98|2388.48|297
1736191200000|2025-01-06 19:20:00|2406.09|2394.59|2401|2389.5|2406.44|2394.94|2400.93|2389.43|712
1736191500000|2025-01-06 19:25:00|2401.11|2389.61|2399.57|2388.07|2401.11|2389.61|2397.22|2385.72|467
1736191800000|2025-01-06 19:30:00|2399.69|2388.19|2398.75|2387.25|2400.56|2389.06|2398.75|2387.25|329
1736192100000|2025-01-06 19:35:00|2399.15|2387.65|2403.66|2392.16|2403.66|2392.16|2399.15|2387.65|127
1736192400000|2025-01-06 19:40:00|2403.69|2392.19|2406.73|2395.23|2406.77|2395.27|2403.69|2392.19|412
1736192700000|2025-01-06 19:45:00|2405.77|2394.27|2400.99|2389.49|2405.77|2394.27|2399.16|2387.66|335
1736193000000|2025-01-06 19:50:00|2401.02|2389.52|2398.98|2387.48|2401.6|2390.1|2398.75|2387.25|552
1736193300000|2025-01-06 19:55:00|2398.99|2387.49|2396.39|2384.89|2399.87|2388.37|2396.2|2384.7|204
1736193600000|2025-01-06 20:00:00|2396.2|2384.7|2403.55|2392.05|2403.69|2392.19|2396.18|2384.68|102
1736193900000|2025-01-06 20:05:00|2403.58|2392.08|2401.35|2389.85|2403.69|2392.19|2400.09|2388.59|427
1736194200000|2025-01-06 20:10:00|2401.19|2389.69|2406.24|2394.74|2406.24|2394.74|2400.19|2388.69|429
1736194500000|2025-01-06 20:15:00|2406.09|2394.59|2406.16|2394.66|2406.79|2395.29|2405.6|2394.1|314
1736194800000|2025-01-06 20:20:00|2406.15|2394.65|2408.42|2396.92|2408.42|2396.92|2405.75|2394.25|377
1736195100000|2025-01-06 20:25:00|2408.32|2396.82|2405.72|2394.22|2408.42|2396.92|2405.11|2393.61|129
1736195400000|2025-01-06 20:30:00|2405.74|2394.24|2410.84|2399.34|2410.86|2399.36|2404.36|2392.86|399
1736195700000|2025-01-06 20:35:00|2410.8|2399.3|2404.82|2393.32|2412.43|2400.93|2404.76|2393.26|222
1736196000000|2025-01-06 20:40:00|2404.81|2393.31|2402.64|2391.14|2406.62|2395.12|2402.51|2391.01|139
1736196300000|2025-01-06 20:45:00|2402.77|2391.27|2390.61|2379.11|2403.84|2392.34|2390.61|2379.11|496
1736196600000|2025-01-06 20:50:00|2390.99|2379.49|2396.62|2385.12|2399.06|2387.56|2390.95|2379.45|184
1736196900000|2025-01-06 20:55:00|2396.43|2384.93|2393.8|2382.3|2396.53|2385.03|2388.8|2377.3|520
1736197200000|2025-01-06 21:00:00|2393.74|2382.24|2389.31|2377.81|2396.64|2385.14|2389.14|2377.64|607
1736197500000|2025-01-06 21:05:00|2389.29|2377.79|2387.83|2376.33|2391.44|2379.94|2387.83|2376.33|209
1736197800000|2025-01-06 21:10:00|2387.22|2375.72|2386.65|2375.15|2387.22|2375.72|2384.4|2372.9|300
1736198100000|2025-01-06 21:15:00|2386.9|2375.4|2389.45|2377.95|2394.08|2382.58|2386.9|2375.4|214
1736198400000|2025-01-06 21:20:00|2389.32|2377.82|2377.89|2366.39|2390.13|2378.63|2377.42|2365.92|488
1736198700000|2025-01-06 21:25:00|2377.9|2366.4|2380.05|2368.55|2381.19|2369.69|2377.51|2366.01|607
1736199000000|2025-01-06 21:30:00|2380.99|2369.49|2386.32|2374.82|2387.04|2375.54|2380.89|2369.39|226
1736199300000|2025-01-06 21:35:00|2386.26|2374.76|2383.06|2371.56|2386.62|2375.12|2380.05|2368.55|626
1736199600000|2025-01-06 21:40:00|2382.98|2371.48|2382.54|2371.04|2383.2|2371.7|2380.72|2369.22|574
1736199900000|2025-01-06 21:45:00|2382.57|2371.07|2394|2382.5|2394|2382.5|2382.32|2370.82|200
1736200200000|2025-01-06 21:50:00|2394.01|2382.51|2394.75|2383.25|2394.75|2383.25|2392.83|2381.33|79
1736200500000|2025-01-06 21:55:00|2392.73|2381.23|2388.42|2376.92|2392.73|2381.23|2387.66|2376.16|223
1736200800000|2025-01-06 22:00:00|2388.33|2376.83|2386.04|2374.54|2391.03|2379.53|2385.96|2374.46|459
1736201100000|2025-01-06 22:05:00|2386.06|2374.56|2392.08|2380.58|2392.45|2380.95|2385.45|2373.95|501
1736201400000|2025-01-06 22:10:00|2392.1|2380.6|2395.62|2384.12|2395.62|2384.12|2391.07|2379.57|277
1736201700000|2025-01-06 22:15:00|2395.44|2383.94|2389.33|2377.83|2395.44|2383.94|2386.11|2374.61|645
1736202000000|2025-01-06 22:20:00|2389.36|2377.86|2388.19|2376.69|2390.51|2379.01|2386.4|2374.9|326
1736202300000|2025-01-06 22:25:00|2388.33|2376.83|2385.76|2374.26|2389.12|2377.62|2383.3|2371.8|150
1736202600000|2025-01-06 22:30:00|2385.95|2374.45|2391.42|2379.92|2391.45|2379.95|2385.95|2374.45|101
1736202900000|2025-01-06 22:35:00|2391.45|2379.95|2386.51|2375.01|2391.56|2380.06|2386.48|2374.98|151
1736203200000|2025-01-06 22:40:00|2386.5|2375|2383.31|2371.81|2386.51|2375.01|2383.31|2371.81|83
1736203500000|2025-01-06 22:45:00|2383.41|2371.91|2385.03|2373.53|2385.03|2373.53|2383.37|2371.87|52
1736203800000|2025-01-06 22:50:00|2385.72|2374.22|2389.18|2377.68|2389.18|2377.68|2385.45|2373.95|69
1736204100000|2025-01-06 22:55:00|2389.27|2377.77|2385.62|2374.12|2389.58|2378.08|2385.57|2374.07|55
1736204400000|2025-01-06 23:00:00|2385.46|2373.96|2376.49|2364.99|2386.98|2375.48|2374.5|2363|203
1736204700000|2025-01-06 23:05:00|2376.45|2364.95|2376.28|2364.78|2378.1|2366.6|2374.42|2362.92|162
1736205000000|2025-01-06 23:10:00|2376.39|2364.89|2378.24|2366.74|2378.24|2366.74|2376.39|2364.89|184
1736205300000|2025-01-06 23:15:00|2378.06|2366.56|2376.59|2365.09|2379.56|2368.06|2376.55|2365.05|377
1736205600000|2025-01-06 23:20:00|2376.55|2365.05|2377.22|2365.72|2379.11|2367.61|2376.55|2365.05|371
1736205900000|2025-01-06 23:25:00|2376.76|2365.26|2380.41|2368.91|2380.41|2368.91|2376.69|2365.19|352
1736206200000|2025-01-06 23:30:00|2380.62|2369.12|2379.78|2368.28|2385.7|2374.2|2379.78|2368.28|537
1736206500000|2025-01-06 23:35:00|2379.79|2368.29|2381.77|2370.27|2381.77|2370.27|2377.13|2365.63|425
1736206800000|2025-01-06 23:40:00|2381.72|2370.22|2383.2|2371.7|2383.72|2372.22|2379.77|2368.27|239
1736207100000|2025-01-06 23:45:00|2383.23|2371.73|2385.74|2374.24|2386.94|2375.44|2382.53|2371.03|524
1736207400000|2025-01-06 23:50:00|2385.58|2374.08|2386.88|2375.38|2386.88|2375.38|2384.7|2373.2|237
1736207700000|2025-01-06 23:55:00|2387.29|2375.79|2388.87|2377.37|2390.69|2379.19|2386.6|2375.1|284
1736208000000|2025-01-07 00:00:00|2388.86|2377.36|2376.55|2365.05|2389.15|2377.65|2376.55|2365.05|581
1736208300000|2025-01-07 00:05:00|2376.54|2365.04|2371.6|2360.1|2376.54|2365.04|2371.6|2360.1|51
1736208600000|2025-01-07 00:10:00|2371.43|2359.93|2372.32|2360.82|2372.32|2360.82|2368.72|2357.22|137
1736208900000|2025-01-07 00:15:00|2373.39|2361.89|2380.17|2368.67|2381.55|2370.05|2367.83|2356.33|291
1736209200000|2025-01-07 00:20:00|2380.16|2368.66|2378.83|2367.33|2380.84|2369.34|2376.82|2365.32|424
1736209500000|2025-01-07 00:25:00|2378.29|2366.79|2379.24|2367.74|2379.93|2368.43|2376.21|2364.71|392
1736209800000|2025-01-07 00:30:00|2379.04|2367.54|2377.77|2366.27|2379.04|2367.54|2370.75|2359.25|560
1736210100000|2025-01-07 00:35:00|2378.01|2366.51|2377.6|2366.1|2387.44|2375.94|2374.54|2363.04|810
1736210400000|2025-01-07 00:40:00|2377.48|2365.98|2372.62|2361.12|2377.53|2366.03|2370.75|2359.25|544
1736210700000|2025-01-07 00:45:00|2372.57|2361.07|2377.47|2365.97|2378.47|2366.97|2368.78|2357.28|483
1736211000000|2025-01-07 00:50:00|2377.46|2365.96|2375.31|2363.81|2378.33|2366.83|2373.41|2361.91|678
1736211300000|2025-01-07 00:55:00|2375.26|2363.76|2367.77|2356.27|2375.45|2363.95|2367.54|2356.04|609
1736211600000|2025-01-07 01:00:00|2367.79|2356.29|2359.38|2347.88|2368.96|2357.46|2355.75|2344.25|476
1736211900000|2025-01-07 01:05:00|2359.5|2348|2360.42|2348.92|2362.92|2351.42|2355.75|2344.25|618
1736212200000|2025-01-07 01:10:00|2360.26|2348.76|2363.03|2351.53|2363.03|2351.53|2358.99|2347.49|411
1736212500000|2025-01-07 01:15:00|2363.36|2351.86|2372.87|2361.37|2372.87|2361.37|2363.36|2351.86|301
1736212800000|2025-01-07 01:20:00|2372.99|2361.49|2378.6|2367.1|2380.48|2368.98|2372.25|2360.75|380
1736213100000|2025-01-07 01:25:00|2378.53|2367.03|2375.52|2364.02|2378.75|2367.25|2373.25|2361.75|510
1736213400000|2025-01-07 01:30:00|2375.53|2364.03|2376.64|2365.14|2382.39|2370.89|2375.53|2364.03|440
1736213700000|2025-01-07 01:35:00|2376.81|2365.31|2378.57|2367.07|2379.27|2367.77|2374.59|2363.09|550
1736214000000|2025-01-07 01:40:00|2378.56|2367.06|2381.18|2369.68|2383.16|2371.66|2378.56|2367.06|211
1736214300000|2025-01-07 01:45:00|2381.22|2369.72|2385.73|2374.23|2385.73|2374.23|2379.61|2368.11|251
1736214600000|2025-01-07 01:50:00|2385.77|2374.27|2388.49|2376.99|2388.72|2377.22|2382.38|2370.88|404
1736214900000|2025-01-07 01:55:00|2388.48|2376.98|2388|2376.5|2388.83|2377.33|2384.34|2372.84|425
1736215200000|2025-01-07 02:00:00|2387.99|2376.49|2381.51|2370.01|2388.96|2377.46|2381.36|2369.86|568
1736215500000|2025-01-07 02:05:00|2381.49|2369.99|2378.8|2367.3|2381.49|2369.99|2375.48|2363.98|670
1736215800000|2025-01-07 02:10:00|2378.74|2367.24|2377.96|2366.46|2380.03|2368.53|2377.96|2366.46|420
1736216100000|2025-01-07 02:15:00|2378.25|2366.75|2377.96|2366.46|2380.64|2369.14|2377.96|2366.46|323
1736216400000|2025-01-07 02:20:00|2376.91|2365.41|2373.25|2361.75|2377.58|2366.08|2373.25|2361.75|558
1736216700000|2025-01-07 02:25:00|2371.85|2360.35|2365.65|2354.15|2371.85|2360.35|2365.26|2353.76|347
1736217000000|2025-01-07 02:30:00|2365.69|2354.19|2365.39|2353.89|2369|2357.5|2364.75|2353.25|343
1736217300000|2025-01-07 02:35:00|2365.45|2353.95|2364.81|2353.31|2367.38|2355.88|2364.78|2353.28|614
1736217600000|2025-01-07 02:40:00|2364.78|2353.28|2366.97|2355.47|2367.38|2355.88|2364.75|2353.25|495
1736217900000|2025-01-07 02:45:00|2366.93|2355.43|2359.75|2348.25|2366.97|2355.47|2359.75|2348.25|390
1736218200000|2025-01-07 02:50:00|2358.77|2347.27|2357.78|2346.28|2361.77|2350.27|2357.78|2346.28|475
1736218500000|2025-01-07 02:55:00|2357.77|2346.27|2355.75|2344.25|2357.77|2346.27|2355.75|2344.25|11
1736218800000|2025-01-07 03:00:00|2355.9|2344.4|2358.78|2347.28|2358.78|2347.28|2353.95|2342.45|365
1736219100000|2025-01-07 03:05:00|2358.96|2347.46|2364.35|2352.85|2365.32|2353.82|2358.96|2347.46|265
1736219400000|2025-01-07 03:10:00|2364.33|2352.83|2360.02|2348.52|2365.15|2353.65|2359.31|2347.81|766
1736219700000|2025-01-07 03:15:00|2360.18|2348.68|2358.78|2347.28|2360.18|2348.68|2356.24|2344.74|365
1736220000000|2025-01-07 03:20:00|2358.86|2347.36|2355.79|2344.29|2361.97|2350.47|2354.75|2343.25|362
1736220300000|2025-01-07 03:25:00|2355.74|2344.24|2354.75|2343.25|2355.79|2344.29|2354.75|2343.25|152
1736220900000|2025-01-07 03:35:00|2355.19|2343.69|2355.59|2344.09|2358.38|2346.88|2355.19|2343.69|412
1736221200000|2025-01-07 03:40:00|2355.64|2344.14|2355.86|2344.36|2357.05|2345.55|2354.96|2343.46|640
1736221500000|2025-01-07 03:45:00|2355.63|2344.13|2353.94|2342.44|2356.18|2344.68|2349.59|2338.09|350
1736221800000|2025-01-07 03:50:00|2353.93|2342.43|2359.22|2347.72|2359.82|2348.32|2352.83|2341.33|267
1736222100000|2025-01-07 03:55:00|2358.97|2347.47|2357.08|2345.58|2360.79|2349.29|2357.02|2345.52|529
1736222400000|2025-01-07 04:00:00|2357.07|2345.57|2358.75|2347.25|2359.79|2348.29|2356.76|2345.26|611
1736222700000|2025-01-07 04:05:00|2358.58|2347.08|2357.53|2346.03|2358.86|2347.36|2355.58|2344.08|421
1736223000000|2025-01-07 04:10:00|2357.44|2345.94|2357.61|2346.11|2357.72|2346.22|2355.63|2344.13|421
1736223300000|2025-01-07 04:15:00|2357.62|2346.12|2351.91|2340.41|2357.72|2346.22|2351.77|2340.27|527
1736223600000|2025-01-07 04:20:00|2351.87|2340.37|2351.45|2339.95|2352.81|2341.31|2350.42|2338.92|452
1736223900000|2025-01-07 04:25:00|2351.4|2339.9|2354.72|2343.22|2354.72|2343.22|2350.75|2339.25|406
1736224200000|2025-01-07 04:30:00|2355.42|2343.92|2353.16|2341.66|2358.24|2346.74|2352.28|2340.78|171
1736224500000|2025-01-07 04:35:00|2353.17|2341.67|2352.19|2340.69|2354.17|2342.67|2351.86|2340.36|650
1736224800000|2025-01-07 04:40:00|2352.09|2340.59|2352.88|2341.38|2353.9|2342.4|2350.19|2338.69|506
1736225100000|2025-01-07 04:45:00|2352.5|2341|2353.43|2341.93|2353.43|2341.93|2350.73|2339.23|591
1736225400000|2025-01-07 04:50:00|2353.23|2341.73|2351.36|2339.86|2353.53|2342.03|2350.94|2339.44|390
1736225700000|2025-01-07 04:55:00|2351.31|2339.81|2348|2336.5|2351.36|2339.86|2347.88|2336.38|295
1736226000000|2025-01-07 05:00:00|2348.05|2336.55|2348.38|2336.88|2348.6|2337.1|2344.05|2332.55|189
1736226300000|2025-01-07 05:05:00|2348.4|2336.9|2345.46|2333.96|2348.6|2337.1|2344.95|2333.45|447
1736226600000|2025-01-07 05:10:00|2345.57|2334.07|2344.07|2332.57|2346.56|2335.06|2344.07|2332.57|385
1736226900000|2025-01-07 05:15:00|2343.91|2332.41|2347.8|2336.3|2347.89|2336.39|2343.75|2332.25|94
1736227200000|2025-01-07 05:20:00|2347.89|2336.39|2342.46|2330.96|2347.91|2336.41|2342.46|2330.96|128
1736227500000|2025-01-07 05:25:00|2342.79|2331.29|2341.95|2330.45|2343.9|2332.4|2341.67|2330.17|329
1736227800000|2025-01-07 05:30:00|2341.71|2330.21|2343.22|2331.72|2343.22|2331.72|2341.35|2329.85|365
1736228100000|2025-01-07 05:35:00|2343.35|2331.85|2344.31|2332.81|2345.45|2333.95|2343.35|2331.85|174
1736228400000|2025-01-07 05:40:00|2344.32|2332.82|2342.7|2331.2|2344.76|2333.26|2341.17|2329.67|299
1736228700000|2025-01-07 05:45:00|2342.55|2331.05|2344.57|2333.07|2344.57|2333.07|2342.47|2330.97|345
1736229000000|2025-01-07 05:50:00|2344.5|2333|2348.07|2336.57|2348.44|2336.94|2344.5|2333|444
1736229300000|2025-01-07 05:55:00|2348.05|2336.55|2349.38|2337.88|2349.38|2337.88|2348.05|2336.55|199
1736229600000|2025-01-07 06:00:00|2349.39|2337.89|2348.33|2336.83|2349.79|2338.29|2347.45|2335.95|410
1736229900000|2025-01-07 06:05:00|2348.45|2336.95|2352.61|2341.11|2354.3|2342.8|2348.33|2336.83|287
1736230200000|2025-01-07 06:10:00|2352.63|2341.13|2353.18|2341.68|2353.18|2341.68|2351.35|2339.85|180
1736230500000|2025-01-07 06:15:00|2353.19|2341.69|2354.15|2342.65|2354.15|2342.65|2353.19|2341.69|16
1736230800000|2025-01-07 06:20:00|2354.16|2342.66|2354.75|2343.25|2354.75|2343.25|2354.15|2342.65|23
1736231100000|2025-01-07 06:25:00|2354.64|2343.14|2352.98|2341.48|2354.71|2343.21|2352.07|2340.57|291
1736231400000|2025-01-07 06:30:00|2353|2341.5|2361.78|2350.28|2361.86|2350.36|2352.86|2341.36|257
1736231700000|2025-01-07 06:35:00|2361.79|2350.29|2361.1|2349.6|2361.89|2350.39|2360.92|2349.42|223
1736232000000|2025-01-07 06:40:00|2359.92|2348.42|2360.52|2349.02|2360.52|2349.02|2357.54|2346.04|356
1736232300000|2025-01-07 06:45:00|2360.64|2349.14|2364.1|2352.6|2365.11|2353.61|2360.64|2349.14|126
1736232600000|2025-01-07 06:50:00|2364.11|2352.61|2366.25|2354.75|2366.25|2354.75|2364.1|2352.6|109
1736232900000|2025-01-07 06:55:00|2367.52|2356.02|2369|2357.5|2369|2357.5|2367.52|2356.02|234
1736233200000|2025-01-07 07:00:00|2369.04|2357.54|2371.13|2359.63|2371.13|2359.63|2369|2357.5|96
1736233500000|2025-01-07 07:05:00|2371.07|2359.57|2367.4|2355.9|2371.08|2359.58|2366.44|2354.94|314
1736233800000|2025-01-07 07:10:00|2367.39|2355.89|2365.02|2353.52|2368|2356.5|2364.86|2353.36|539
1736234100000|2025-01-07 07:15:00|2365.01|2353.51|2360.65|2349.15|2365.01|2353.51|2359.03|2347.53|636
1736234400000|2025-01-07 07:20:00|2360.42|2348.92|2356.94|2345.44|2360.94|2349.44|2355.97|2344.47|596
1736234700000|2025-01-07 07:25:00|2356.95|2345.45|2356.75|2345.25|2357.01|2345.51|2356.75|2345.25|13
1736235000000|2025-01-07 07:30:00|2356.82|2345.32|2349.17|2337.67|2356.89|2345.39|2349.09|2337.59|258
1736235300000|2025-01-07 07:35:00|2348.29|2336.79|2348.62|2337.12|2348.62|2337.12|2345.07|2333.57|391
1736235600000|2025-01-07 07:40:00|2348.49|2336.99|2346.81|2335.31|2348.62|2337.12|2346.52|2335.02|155
1736235900000|2025-01-07 07:45:00|2346.93|2335.43|2344.68|2333.18|2347.62|2336.12|2344.6|2333.1|635
1736236200000|2025-01-07 07:50:00|2344.73|2333.23|2345.51|2334.01|2346.78|2335.28|2344.63|2333.13|411
1736236500000|2025-01-07 07:55:00|2345.17|2333.67|2345.11|2333.61|2345.44|2333.94|2344.75|2333.25|173
1736236800000|2025-01-07 08:00:00|2345.16|2333.66|2346.48|2334.98|2346.48|2334.98|2345.16|2333.66|21
1736237100000|2025-01-07 08:05:00|2347.37|2335.87|2348.34|2336.84|2348.34|2336.84|2347.37|2335.87|83
1736237400000|2025-01-07 08:10:00|2347.95|2336.45|2349.03|2337.53|2349.46|2337.96|2347.55|2336.05|308
1736237700000|2025-01-07 08:15:00|2348.97|2337.47|2350.47|2338.97|2350.48|2338.98|2348.31|2336.81|261
1736238000000|2025-01-07 08:20:00|2350.48|2338.98|2357.02|2345.52|2358.22|2346.72|2350.47|2338.97|247
1736238300000|2025-01-07 08:25:00|2357.01|2345.51|2358.21|2346.71|2358.92|2347.42|2355.75|2344.25|177
1736238600000|2025-01-07 08:30:00|2358.13|2346.63|2363.45|2351.95|2365.87|2354.37|2358.05|2346.55|310
1736238900000|2025-01-07 08:35:00|2363.44|2351.94|2360.39|2348.89|2363.53|2352.03|2359.2|2347.7|602
1736239200000|2025-01-07 08:40:00|2360.42|2348.92|2364.18|2352.68|2364.18|2352.68|2360.25|2348.75|202
1736239500000|2025-01-07 08:45:00|2364.19|2352.69|2369.84|2358.34|2370.28|2358.78|2363.9|2352.4|79
1736239800000|2025-01-07 08:50:00|2369.82|2358.32|2367.3|2355.8|2371.17|2359.67|2366.84|2355.34|673
1736240100000|2025-01-07 08:55:00|2367.34|2355.84|2365.34|2353.84|2367.36|2355.86|2364.29|2352.79|667
1736240400000|2025-01-07 09:00:00|2365.33|2353.83|2363.13|2351.63|2369.39|2357.89|2363.13|2351.63|550
1736240700000|2025-01-07 09:05:00|2363.09|2351.59|2357.42|2345.92|2363.11|2351.61|2357.21|2345.71|557
1736241000000|2025-01-07 09:10:00|2357.43|2345.93|2359.39|2347.89|2359.78|2348.28|2357.14|2345.64|381
1736241300000|2025-01-07 09:15:00|2359.38|2347.88|2356.37|2344.87|2359.38|2347.88|2355.75|2344.25|573
1736241600000|2025-01-07 09:20:00|2356.4|2344.9|2355.82|2344.32|2358.37|2346.87|2355.75|2344.25|317
1736241900000|2025-01-07 09:25:00|2355.95|2344.45|2354.63|2343.13|2355.95|2344.45|2351.54|2340.04|358
1736242200000|2025-01-07 09:30:00|2354.53|2343.03|2354.01|2342.51|2356.63|2345.13|2353.03|2341.53|438
1736242500000|2025-01-07 09:35:00|2354.02|2342.52|2356.07|2344.57|2356.07|2344.57|2351.17|2339.67|669
1736242800000|2025-01-07 09:40:00|2356.1|2344.6|2351.77|2340.27|2356.65|2345.15|2351.73|2340.23|641
1736243100000|2025-01-07 09:45:00|2351.79|2340.29|2351.32|2339.82|2351.82|2340.32|2346.25|2334.75|602
1736243400000|2025-01-07 09:50:00|2351.38|2339.88|2358.05|2346.55|2358.05|2346.55|2351.38|2339.88|75
1736243700000|2025-01-07 09:55:00|2357.93|2346.43|2359.35|2347.85|2360.19|2348.69|2356.91|2345.41|325
1736244000000|2025-01-07 10:00:00|2359.32|2347.82|2349.61|2338.11|2359.5|2348|2348.86|2337.36|491
1736244300000|2025-01-07 10:05:00|2349.63|2338.13|2347.13|2335.63|2351.31|2339.81|2346.66|2335.16|446
1736244600000|2025-01-07 10:10:00|2346.99|2335.49|2349.13|2337.63|2349.22|2337.72|2346.13|2334.63|536
1736244900000|2025-01-07 10:15:00|2349.04|2337.54|2349.22|2337.72|2349.22|2337.72|2345.88|2334.38|466
1736245200000|2025-01-07 10:20:00|2349.14|2337.64|2346.93|2335.43|2349.3|2337.8|2345.75|2334.25|506
1736245500000|2025-01-07 10:25:00|2346.99|2335.49|2352.78|2341.28|2352.96|2341.46|2345.92|2334.42|129
1736245800000|2025-01-07 10:30:00|2352.77|2341.27|2348.64|2337.14|2352.92|2341.42|2348.15|2336.65|584
1736246100000|2025-01-07 10:35:00|2348.56|2337.06|2351.28|2339.78|2351.28|2339.78|2348.16|2336.66|537
1736246400000|2025-01-07 10:40:00|2351.41|2339.91|2353.82|2342.32|2355.76|2344.26|2351.41|2339.91|431
1736246700000|2025-01-07 10:45:00|2353.97|2342.47|2353.56|2342.06|2356.26|2344.76|2352.94|2341.44|409
1736247000000|2025-01-07 10:50:00|2353.43|2341.93|2351.75|2340.25|2353.75|2342.25|2351.29|2339.79|366
1736247300000|2025-01-07 10:55:00|2351.76|2340.26|2351.96|2340.46|2352.96|2341.46|2351.3|2339.8|430
1736247600000|2025-01-07 11:00:00|2351.8|2340.3|2350.61|2339.11|2352.35|2340.85|2348.42|2336.92|645
1736247900000|2025-01-07 11:05:00|2350.51|2339.01|2343.85|2332.35|2350.61|2339.11|2343.78|2332.28|392
1736248200000|2025-01-07 11:10:00|2343.75|2332.25|2342.65|2331.15|2344.96|2333.46|2342.07|2330.57|184
1736248500000|2025-01-07 11:15:00|2342.63|2331.13|2343.62|2332.12|2346.23|2334.73|2342.07|2330.57|83
1736248800000|2025-01-07 11:20:00|2343.63|2332.13|2342.07|2330.57|2343.63|2332.13|2342.07|2330.57|187
1736249100000|2025-01-07 11:25:00|2342.13|2330.63|2342.07|2330.57|2342.2|2330.7|2342.07|2330.57|8
1736249400000|2025-01-07 11:30:00|2341.91|2330.41|2331.66|2320.16|2341.91|2330.41|2331.66|2320.16|147
1736249700000|2025-01-07 11:35:00|2331.21|2319.71|2326.24|2314.74|2331.21|2319.71|2321.88|2310.38|149
1736250000000|2025-01-07 11:40:00|2326.21|2314.71|2325.45|2313.95|2326.4|2314.9|2320.9|2309.4|334
1736250300000|2025-01-07 11:45:00|2324.63|2313.13|2315.82|2304.32|2324.63|2313.13|2314.79|2303.29|558
1736250600000|2025-01-07 11:50:00|2316.27|2304.77|2323.07|2311.57|2327.94|2316.44|2314.84|2303.34|327
1736250900000|2025-01-07 11:55:00|2322.98|2311.48|2324.29|2312.79|2325|2313.5|2319.74|2308.24|258
1736251200000|2025-01-07 12:00:00|2324.37|2312.87|2324.95|2313.45|2326.62|2315.12|2318.34|2306.84|353
1736251500000|2025-01-07 12:05:00|2324.96|2313.46|2320.46|2308.96|2325.17|2313.67|2320.39|2308.89|340
1736251800000|2025-01-07 12:10:00|2320.52|2309.02|2319.72|2308.22|2322.32|2310.82|2318.77|2307.27|471
1736252100000|2025-01-07 12:15:00|2319.54|2308.04|2318.05|2306.55|2321.62|2310.12|2317.51|2306.01|224
1736252400000|2025-01-07 12:20:00|2318.08|2306.58|2316.38|2304.88|2319.79|2308.29|2316.06|2304.56|444
1736252700000|2025-01-07 12:25:00|2316.33|2304.83|2308.79|2297.29|2317.9|2306.4|2308.74|2297.24|299
1736253000000|2025-01-07 12:30:00|2309.62|2298.12|2316.21|2304.71|2316.69|2305.19|2309.62|2298.12|332
1736253300000|2025-01-07 12:35:00|2316.43|2304.93|2316.49|2304.99|2321.68|2310.18|2314.44|2302.94|437
1736253600000|2025-01-07 12:40:00|2316.37|2304.87|2318.7|2307.2|2318.7|2307.2|2316.25|2304.75|56
1736253900000|2025-01-07 12:45:00|2318.61|2307.11|2320.46|2308.96|2320.46|2308.96|2317.82|2306.32|150
1736254200000|2025-01-07 12:50:00|2320.34|2308.84|2321.66|2310.16|2322.05|2310.55|2319.96|2308.46|246
1736254500000|2025-01-07 12:55:00|2321.21|2309.71|2318.14|2306.64|2321.21|2309.71|2317.19|2305.69|346
1736254800000|2025-01-07 13:00:00|2318.72|2307.22|2323.07|2311.57|2324.55|2313.05|2318.14|2306.64|351
1736255100000|2025-01-07 13:05:00|2323.03|2311.53|2322.91|2311.41|2323.76|2312.26|2320.81|2309.31|475
1736255400000|2025-01-07 13:10:00|2322.92|2311.42|2325.53|2314.03|2325.65|2314.15|2321.68|2310.18|145
1736255700000|2025-01-07 13:15:00|2325.59|2314.09|2327.82|2316.32|2327.82|2316.32|2325.44|2313.94|147
1736256000000|2025-01-07 13:20:00|2327.88|2316.38|2336.84|2325.34|2336.84|2325.34|2327.88|2316.38|57
1736256300000|2025-01-07 13:25:00|2336.92|2325.42|2341|2329.5|2341|2329.5|2336.92|2325.42|40
1736256600000|2025-01-07 13:30:00|2340.89|2329.39|2337.44|2325.94|2342.4|2330.9|2337.44|2325.94|55
1736256900000|2025-01-07 13:35:00|2336.41|2324.91|2337.77|2326.27|2338.22|2326.72|2334.05|2322.55|419
1736257200000|2025-01-07 13:40:00|2337.8|2326.3|2337.19|2325.69|2337.97|2326.47|2334.51|2323.01|467
1736257500000|2025-01-07 13:45:00|2337.12|2325.62|2339.61|2328.11|2339.61|2328.11|2337.05|2325.55|106
1736257800000|2025-01-07 13:50:00|2339.68|2328.18|2334.94|2323.44|2341.1|2329.6|2332.83|2321.33|242
1736258100000|2025-01-07 13:55:00|2334.89|2323.39|2336.22|2324.72|2336.6|2325.1|2331.74|2320.24|242
1736258400000|2025-01-07 14:00:00|2336.11|2324.61|2337.38|2325.88|2340.24|2328.74|2336.11|2324.61|312
1736258700000|2025-01-07 14:05:00|2338.51|2327.01|2340.24|2328.74|2340.24|2328.74|2338.23|2326.73|332
1736259000000|2025-01-07 14:10:00|2340.16|2328.66|2331.92|2320.42|2340.23|2328.73|2331.68|2320.18|381
1736259300000|2025-01-07 14:15:00|2332.12|2320.62|2327.06|2315.56|2332.37|2320.87|2326.38|2314.88|431
1736259600000|2025-01-07 14:20:00|2327.13|2315.63|2334.18|2322.68|2335.16|2323.66|2327.05|2315.55|385
1736259900000|2025-01-07 14:25:00|2334.25|2322.75|2336.78|2325.28|2339.06|2327.56|2333.23|2321.73|384
1736260200000|2025-01-07 14:30:00|2336.74|2325.24|2322.3|2310.8|2338.59|2327.09|2318.53|2307.03|433
1736260500000|2025-01-07 14:35:00|2322.53|2311.03|2325.65|2314.15|2330.61|2319.11|2317.21|2305.71|716
1736260800000|2025-01-07 14:40:00|2325.63|2314.13|2330.57|2319.07|2331.43|2319.93|2323.91|2312.41|565
1736261100000|2025-01-07 14:45:00|2330.59|2319.09|2324.27|2312.77|2332.16|2320.66|2322.89|2311.39|644
1736261400000|2025-01-07 14:50:00|2324.18|2312.68|2319.95|2308.45|2324.19|2312.69|2317.05|2305.55|357
1736261700000|2025-01-07 14:55:00|2319.99|2308.49|2294.76|2283.26|2320.48|2308.98|2277.07|2268.55|544
1736262000000|2025-01-07 15:00:00|2293.91|2282.41|2281.35|2269.85|2298.64|2287.34|2263.32|2254.13|957
1736262300000|2025-01-07 15:05:00|2281.29|2269.79|2246.77|2235.27|2281.29|2269.79|2226.34|2214.84|990
1736262600000|2025-01-07 15:10:00|2247.24|2235.74|2241.38|2229.88|2254.61|2243.11|2230.07|2218.57|932
1736262900000|2025-01-07 15:15:00|2241.6|2230.1|2240.3|2228.8|2241.6|2230.1|2192.31|2180.81|1010
1736263200000|2025-01-07 15:20:00|2240.42|2228.92|2230.14|2218.64|2241.42|2229.92|2223.81|2212.31|930
1736263500000|2025-01-07 15:25:00|2230.2|2218.7|2237.68|2226.18|2244.57|2233.07|2229.05|2217.55|811
1736263800000|2025-01-07 15:30:00|2237.54|2226.04|2222.21|2210.71|2240.67|2229.17|2222.21|2210.71|852
1736264100000|2025-01-07 15:35:00|2222.32|2210.82|2200.79|2189.29|2225.75|2214.25|2195.65|2184.15|911
1736264400000|2025-01-07 15:40:00|2200.68|2189.18|2197.51|2186.01|2210.61|2199.11|2176.62|2165.12|950
1736264700000|2025-01-07 15:45:00|2197.57|2186.07|2213.49|2201.99|2213.62|2202.12|2181.2|2169.7|817
1736265000000|2025-01-07 15:50:00|2213.48|2201.98|2220.8|2209.3|2228.17|2216.67|2208|2196.5|601
1736265300000|2025-01-07 15:55:00|2220.91|2209.41|2209.95|2198.45|2223.8|2212.3|2209.95|2196.74|606
1736265600000|2025-01-07 16:00:00|2209.94|2198.44|2200.73|2189.23|2210.55|2199.05|2192.84|2181.34|877
1736265900000|2025-01-07 16:05:00|2200.78|2189.28|2205.05|2193.55|2210.97|2199.47|2195.85|2184.35|750
1736266200000|2025-01-07 16:10:00|2204.97|2193.47|2210.42|2198.92|2210.42|2198.92|2200.21|2188.71|485
1736266500000|2025-01-07 16:15:00|2210.33|2198.83|2212.59|2201.09|2215.36|2203.86|2204.87|2193.37|346
1736266800000|2025-01-07 16:20:00|2212.85|2201.35|2214.39|2202.89|2223.9|2212.4|2212.85|2201.35|557
1736267100000|2025-01-07 16:25:00|2214.56|2203.06|2206.25|2194.75|2216.6|2205.1|2206.15|2194.65|350
1736267400000|2025-01-07 16:30:00|2206.12|2194.62|2215.84|2204.34|2216.41|2204.91|2205.89|2194.39|588
1736267700000|2025-01-07 16:35:00|2215.82|2204.32|2217.3|2205.8|2217.3|2205.8|2208.75|2197.25|447
1736268000000|2025-01-07 16:40:00|2217.62|2206.12|2219.9|2208.4|2221.56|2210.06|2215.96|2204.46|636
1736268300000|2025-01-07 16:45:00|2219.85|2208.35|2208.75|2197.25|2219.89|2208.39|2208.75|2197.25|420
1736268600000|2025-01-07 16:50:00|2208.77|2197.27|2202.74|2191.24|2209.32|2197.82|2202.14|2190.64|271
1736268900000|2025-01-07 16:55:00|2202.75|2191.25|2199.18|2187.68|2204.4|2192.9|2199.12|2187.62|346
1736269200000|2025-01-07 17:00:00|2199.27|2187.77|2200.91|2189.41|2201.92|2190.42|2197.88|2186.38|455
1736269500000|2025-01-07 17:05:00|2200.98|2189.48|2200.68|2189.18|2201.57|2190.07|2198.05|2186.55|499
1736269800000|2025-01-07 17:10:00|2200.7|2189.2|2199.48|2187.98|2201.57|2190.07|2198.55|2187.05|333
1736270100000|2025-01-07 17:15:00|2199.51|2188.01|2201.27|2189.77|2202.91|2191.41|2198.48|2186.98|380
1736270400000|2025-01-07 17:20:00|2201.33|2189.83|2195.73|2184.23|2201.33|2189.83|2195.25|2183.75|317
1736270700000|2025-01-07 17:25:00|2195.75|2184.25|2194.41|2182.91|2195.75|2184.25|2192.65|2181.15|370
1736271000000|2025-01-07 17:30:00|2194.43|2182.93|2189.69|2178.19|2194.61|2183.11|2187.18|2175.68|589
1736271300000|2025-01-07 17:35:00|2189.68|2178.18|2196.93|2185.43|2196.93|2185.43|2184.75|2173.25|312
1736271600000|2025-01-07 17:40:00|2196.97|2185.47|2186.83|2175.33|2201.71|2190.21|2186.74|2175.24|563
1736271900000|2025-01-07 17:45:00|2186.89|2175.39|2178.54|2167.04|2191.47|2179.97|2172.42|2160.92|686
1736272200000|2025-01-07 17:50:00|2178.65|2167.15|2181.77|2170.27|2183.04|2171.54|2176.63|2165.13|634
1736272500000|2025-01-07 17:55:00|2181.88|2170.38|2184.91|2173.41|2188.9|2177.4|2180.47|2168.97|476
1736272800000|2025-01-07 18:00:00|2183.96|2172.46|2193.36|2181.86|2193.36|2181.86|2179.58|2168.08|398
1736273100000|2025-01-07 18:05:00|2193.68|2182.18|2196.86|2185.36|2197.81|2186.31|2193.68|2182.18|510
1736273400000|2025-01-07 18:10:00|2196.77|2185.27|2197.11|2185.61|2199.97|2188.47|2196.31|2184.81|176
1736273700000|2025-01-07 18:15:00|2196.05|2184.55|2190.07|2178.57|2196.44|2184.94|2186.61|2175.11|567
1736274000000|2025-01-07 18:20:00|2189.81|2178.31|2186.68|2175.18|2191.53|2180.03|2186.61|2175.11|443
1736274300000|2025-01-07 18:25:00|2186.88|2175.38|2180.93|2169.43|2187.87|2176.37|2180.01|2168.51|368
1736274600000|2025-01-07 18:30:00|2180.92|2169.42|2178.54|2167.04|2181.72|2170.22|2178.54|2167.04|224
1736274900000|2025-01-07 18:35:00|2178.8|2167.3|2172.65|2161.15|2180.63|2169.13|2169.16|2157.66|636
1736275200000|2025-01-07 18:40:00|2172.64|2161.14|2164.15|2152.65|2174.62|2163.12|2160.31|2148.81|598
1736275500000|2025-01-07 18:45:00|2164.29|2152.79|2162.36|2150.86|2164.67|2153.17|2158.25|2146.75|515
1736275800000|2025-01-07 18:50:00|2162.41|2150.91|2174.9|2163.4|2176.41|2164.91|2162.32|2150.82|545
1736276100000|2025-01-07 18:55:00|2175.01|2163.51|2167.22|2155.72|2175.27|2163.77|2167.2|2155.7|492
1736276400000|2025-01-07 19:00:00|2166.31|2154.81|2165.08|2153.58|2173.28|2161.78|2162.75|2151.25|475
1736276700000|2025-01-07 19:05:00|2165.09|2153.59|2168.51|2157.01|2168.51|2157.01|2159.7|2148.2|309
1736277000000|2025-01-07 19:10:00|2168.17|2156.67|2172.92|2161.42|2174.48|2162.98|2168.16|2156.66|466
1736277300000|2025-01-07 19:15:00|2172.97|2161.47|2168.43|2156.93|2175.24|2163.74|2167.93|2156.43|619
1736277600000|2025-01-07 19:20:00|2168.42|2156.92|2159.05|2147.55|2168.48|2156.98|2158.32|2146.82|416
1736277900000|2025-01-07 19:25:00|2158.99|2147.49|2165.75|2154.25|2168.06|2156.56|2158.55|2147.05|409
1736278200000|2025-01-07 19:30:00|2165.97|2154.47|2165.83|2154.33|2167.41|2155.91|2164.75|2153.25|398
1736278500000|2025-01-07 19:35:00|2165.9|2154.4|2154.75|2143.25|2166.76|2155.26|2152.58|2141.08|349
1736278800000|2025-01-07 19:40:00|2153.9|2142.4|2158.02|2146.52|2160.38|2148.88|2146.93|2135.43|567
1736279100000|2025-01-07 19:45:00|2158.07|2146.57|2151.14|2139.64|2160.61|2149.11|2147.61|2136.11|585
1736279400000|2025-01-07 19:50:00|2151.16|2139.66|2151.06|2139.56|2152.27|2140.77|2146.27|2134.77|415
1736279700000|2025-01-07 19:55:00|2151.26|2139.76|2151.54|2140.04|2153.26|2141.76|2150.58|2139.08|248
1736280000000|2025-01-07 20:00:00|2151.52|2140.02|2147.8|2136.3|2151.52|2140.02|2141.33|2129.83|639
1736280300000|2025-01-07 20:05:00|2147.91|2136.41|2156.62|2145.12|2159.23|2147.73|2147.88|2136.38|423
1736280600000|2025-01-07 20:10:00|2156.57|2145.07|2152.13|2140.63|2156.57|2145.07|2146.98|2135.48|423
1736280900000|2025-01-07 20:15:00|2152.15|2140.65|2151.37|2139.87|2156.86|2145.36|2147.47|2135.97|429
1736281200000|2025-01-07 20:20:00|2151.36|2139.86|2149.75|2138.25|2151.46|2139.96|2147.23|2135.73|512
1736281500000|2025-01-07 20:25:00|2149.61|2138.11|2147.21|2135.71|2150.64|2139.14|2144.73|2133.23|646
1736281800000|2025-01-07 20:30:00|2147.64|2136.14|2145.11|2133.61|2150.64|2139.14|2142.55|2131.05|534
1736282100000|2025-01-07 20:35:00|2145.1|2133.6|2146.76|2135.26|2146.76|2135.26|2140.89|2129.39|635
1736282400000|2025-01-07 20:40:00|2146.69|2135.19|2133.56|2122.06|2150.65|2139.15|2133.22|2121.72|649
1736282700000|2025-01-07 20:45:00|2133.51|2122.01|2139.05|2127.55|2140.22|2128.72|2127.6|2116.1|806
1736283000000|2025-01-07 20:50:00|2139.22|2127.72|2147.08|2135.58|2147.38|2135.88|2139.15|2127.65|574
1736283300000|2025-01-07 20:55:00|2147.04|2135.54|2148.74|2137.24|2148.74|2137.24|2141.36|2129.86|551
1736283600000|2025-01-07 21:00:00|2148.58|2137.08|2150.21|2138.71|2150.21|2138.71|2143.94|2132.44|694
1736283900000|2025-01-07 21:05:00|2150.8|2139.3|2159.06|2147.56|2161.16|2149.66|2150.8|2139.3|486
1736284200000|2025-01-07 21:10:00|2158.95|2147.45|2166.89|2155.39|2169.13|2157.63|2158.8|2147.3|398
1736284500000|2025-01-07 21:15:00|2166.84|2155.34|2173.64|2162.14|2174.11|2162.61|2164.77|2153.27|400
1736284800000|2025-01-07 21:20:00|2173.63|2162.13|2159.47|2147.97|2173.63|2162.13|2158.48|2146.98|593
1736285100000|2025-01-07 21:25:00|2159.48|2147.98|2159.67|2148.17|2160.47|2148.97|2157.4|2145.9|324
1736285400000|2025-01-07 21:30:00|2159.71|2148.21|2160.94|2149.44|2164.05|2152.55|2158.84|2147.34|318
1736285700000|2025-01-07 21:35:00|2160.89|2149.39|2148.8|2137.3|2160.94|2149.44|2146.2|2134.7|522
1736286000000|2025-01-07 21:40:00|2147.55|2136.05|2144.53|2133.03|2147.55|2136.05|2138.09|2126.59|436
1736286300000|2025-01-07 21:45:00|2144.49|2132.99|2141.58|2130.08|2145.15|2133.65|2139.45|2127.95|464
1736286600000|2025-01-07 21:50:00|2141.98|2130.48|2145.23|2133.73|2146.46|2134.96|2139.45|2127.95|490
1736286900000|2025-01-07 21:55:00|2144.93|2133.43|2130.02|2118.52|2145.45|2133.95|2130.02|2118.52|442
1736287200000|2025-01-07 22:00:00|2129.63|2118.13|2135.55|2124.05|2138.7|2127.2|2124.33|2112.83|643
1736287500000|2025-01-07 22:05:00|2135.6|2124.1|2146.62|2135.12|2146.75|2135.25|2135.2|2123.7|514
1736287800000|2025-01-07 22:10:00|2146.74|2135.24|2144.95|2133.45|2146.75|2135.25|2140.29|2128.79|329
1736288100000|2025-01-07 22:15:00|2144.83|2133.33|2140.13|2128.63|2146.21|2134.71|2139.27|2127.77|603
1736288400000|2025-01-07 22:20:00|2140.12|2128.62|2144.49|2132.99|2145.67|2134.17|2139.27|2127.77|168
1736288700000|2025-01-07 22:25:00|2144.69|2133.19|2144.72|2133.22|2146.21|2134.71|2142.99|2131.49|169
1736289000000|2025-01-07 22:30:00|2144.89|2133.39|2146.81|2135.31|2146.81|2135.31|2140.71|2129.21|191
1736289300000|2025-01-07 22:35:00|2147.8|2136.3|2158.9|2147.4|2159.46|2147.96|2147.8|2136.3|92
1736289600000|2025-01-07 22:40:00|2158.86|2147.36|2163.77|2152.27|2163.77|2152.27|2157.64|2146.14|184
1736289900000|2025-01-07 22:45:00|2164.27|2152.77|2163.23|2151.73|2164.95|2153.45|2163.23|2151.73|148
1736290200000|2025-01-07 22:50:00|2163.15|2151.65|2163.35|2151.85|2163.35|2151.85|2161.92|2150.42|84
1736290500000|2025-01-07 22:55:00|2164.43|2152.93|2169.83|2158.33|2169.83|2158.33|2164.43|2152.93|117
1736290800000|2025-01-07 23:00:00|2169.81|2158.31|2153.24|2141.74|2169.81|2158.31|2151.56|2140.06|403
1736291100000|2025-01-07 23:05:00|2153.18|2141.68|2150.22|2138.72|2153.77|2142.27|2148.44|2136.94|316
1736291400000|2025-01-07 23:10:00|2150.11|2138.61|2150.4|2138.9|2151.28|2139.78|2148.44|2136.94|487
1736291700000|2025-01-07 23:15:00|2150.38|2138.88|2156.23|2144.73|2156.23|2144.73|2149.18|2137.68|286
1736292000000|2025-01-07 23:20:00|2156.25|2144.75|2163.13|2151.63|2163.28|2151.78|2156.25|2144.75|303
1736292300000|2025-01-07 23:25:00|2163.24|2151.74|2163.75|2152.25|2163.88|2152.38|2162.24|2150.74|305
1736292600000|2025-01-07 23:30:00|2163.64|2152.14|2162.07|2150.57|2165.17|2153.67|2159.69|2148.19|400
1736292900000|2025-01-07 23:35:00|2162.05|2150.55|2157.15|2145.65|2162.07|2150.57|2155.29|2143.79|464
1736293200000|2025-01-07 23:40:00|2157.05|2145.55|2151.71|2140.21|2158.76|2147.26|2151.71|2140.21|322
1736293500000|2025-01-07 23:45:00|2151.76|2140.26|2147.37|2135.87|2152.23|2140.73|2146.31|2134.81|494
1736293800000|2025-01-07 23:50:00|2147.58|2136.08|2143.85|2132.35|2148.79|2137.29|2143.82|2132.32|341
1736294100000|2025-01-07 23:55:00|2143.8|2132.3|2144.28|2132.78|2145.64|2134.14|2142.02|2130.52|236
1736294400000|2025-01-08 00:00:00|2144.23|2132.73|2143.43|2131.93|2152.01|2140.51|2143.06|2131.56|588
1736294700000|2025-01-08 00:05:00|2143.42|2131.92|2153.43|2141.93|2153.43|2141.93|2142.77|2131.27|386
1736295000000|2025-01-08 00:10:00|2153.48|2141.98|2159.21|2147.71|2159.21|2147.71|2153.42|2141.92|213
1736295300000|2025-01-08 00:15:00|2159.19|2147.69|2166.28|2154.78|2166.28|2154.78|2155.94|2144.44|290
1736295600000|2025-01-08 00:20:00|2166.24|2154.74|2161.25|2149.75|2166.24|2154.74|2157.73|2146.23|390
1736295900000|2025-01-08 00:25:00|2161.31|2149.81|2155.58|2144.08|2162.96|2151.46|2154.68|2143.18|362
1736296200000|2025-01-08 00:30:00|2155.61|2144.11|2164.85|2153.35|2164.85|2153.35|2151.52|2140.02|429
1736296500000|2025-01-08 00:35:00|2164.89|2153.39|2168.87|2157.37|2169.11|2157.61|2163.93|2152.43|447
1736296800000|2025-01-08 00:40:00|2168.83|2157.33|2175.96|2164.46|2177.75|2166.25|2167.07|2155.57|340
1736297100000|2025-01-08 00:45:00|2175.86|2164.36|2170.76|2159.26|2175.86|2164.36|2170.03|2158.53|523
1736297400000|2025-01-08 00:50:00|2170.77|2159.27|2169.17|2157.67|2173.04|2161.54|2168.9|2157.4|455
1736297700000|2025-01-08 00:55:00|2169.13|2157.63|2174.43|2162.93|2174.43|2162.93|2168.93|2157.43|322
1736298000000|2025-01-08 01:00:00|2174.47|2162.97|2162.1|2150.6|2174.47|2162.97|2160.76|2149.26|365
1736298300000|2025-01-08 01:05:00|2162|2150.5|2162.39|2150.89|2163.78|2152.28|2157.77|2146.27|475
1736298600000|2025-01-08 01:10:00|2162.46|2150.96|2152.65|2141.15|2162.65|2151.15|2152.53|2141.03|615
1736298900000|2025-01-08 01:15:00|2152.6|2141.1|2154.34|2142.84|2157.33|2145.83|2151.57|2140.07|491
1736299200000|2025-01-08 01:20:00|2154.39|2142.89|2155.75|2144.25|2160.3|2148.8|2154.28|2142.78|400
1736299500000|2025-01-08 01:25:00|2154.69|2143.19|2154.55|2143.05|2155.17|2143.67|2152.21|2140.71|356
1736299800000|2025-01-08 01:30:00|2154.5|2143|2157.81|2146.31|2158.28|2146.78|2154.5|2143|537
1736300100000|2025-01-08 01:35:00|2157.84|2146.34|2151.22|2139.72|2158.02|2146.52|2148.35|2136.85|499
1736300400000|2025-01-08 01:40:00|2150.55|2139.05|2145.92|2134.42|2150.55|2139.05|2143.96|2132.46|184
1736300700000|2025-01-08 01:45:00|2146.05|2134.55|2140.3|2128.8|2146.06|2134.56|2140.12|2128.62|295
1736301000000|2025-01-08 01:50:00|2140.4|2128.9|2138.83|2127.33|2140.4|2128.9|2132.07|2120.57|336
1736301300000|2025-01-08 01:55:00|2139.31|2127.81|2149.25|2137.75|2149.92|2138.42|2139.31|2127.81|153
1736301600000|2025-01-08 02:00:00|2149.36|2137.86|2140.8|2129.3|2149.7|2138.2|2138.84|2127.34|318
1736301900000|2025-01-08 02:05:00|2140.83|2129.33|2153.42|2141.92|2153.55|2142.05|2140.83|2129.33|158
1736302200000|2025-01-08 02:10:00|2153.49|2141.99|2153.14|2141.64|2158.27|2146.77|2153.14|2141.64|593
1736302500000|2025-01-08 02:15:00|2153.06|2141.56|2150.71|2139.21|2154.89|2143.39|2150.35|2138.85|279
1736302800000|2025-01-08 02:20:00|2150.77|2139.27|2154.24|2142.74|2154.86|2143.36|2149.72|2138.22|193
1736303100000|2025-01-08 02:25:00|2154.25|2142.75|2154.12|2142.62|2160.38|2148.88|2152.22|2140.72|308
1736303400000|2025-01-08 02:30:00|2154.04|2142.54|2154.2|2142.7|2158.27|2146.77|2153.88|2142.38|298
1736303700000|2025-01-08 02:35:00|2154.11|2142.61|2153.67|2142.17|2154.57|2143.07|2152.33|2140.83|160
1736304000000|2025-01-08 02:40:00|2153.66|2142.16|2149.72|2138.22|2156|2144.5|2149.72|2138.22|290
1736304300000|2025-01-08 02:45:00|2149.54|2138.04|2144.45|2132.95|2149.54|2138.04|2143.58|2132.08|398
1736304600000|2025-01-08 02:50:00|2144.27|2132.77|2138.99|2127.49|2144.59|2133.09|2138.17|2126.67|283
1736304900000|2025-01-08 02:55:00|2139.09|2127.59|2135.37|2123.87|2139.61|2128.11|2135.37|2123.87|304
1736305200000|2025-01-08 03:00:00|2135.48|2123.98|2115.89|2104.39|2135.61|2124.11|2112.39|2100.89|689
1736305500000|2025-01-08 03:05:00|2116.07|2104.57|2119.58|2108.08|2119.95|2108.45|2097.77|2086.27|853
1736305800000|2025-01-08 03:10:00|2119.6|2108.1|2121.22|2109.72|2127.23|2115.73|2116.1|2104.6|744
1736306100000|2025-01-08 03:15:00|2121.11|2109.61|2128.09|2116.59|2128.59|2117.09|2121.11|2109.61|465
1736306400000|2025-01-08 03:20:00|2128.13|2116.63|2133.55|2122.05|2133.58|2122.08|2126.23|2114.73|394
1736306700000|2025-01-08 03:25:00|2134.47|2122.97|2125.98|2114.48|2136.05|2124.55|2125.98|2114.48|277
1736307000000|2025-01-08 03:30:00|2125.63|2114.13|2127.38|2115.88|2127.38|2115.88|2124.24|2112.74|355
1736307300000|2025-01-08 03:35:00|2127.4|2115.9|2119.35|2107.85|2128.6|2117.1|2119.17|2107.67|215
1736307600000|2025-01-08 03:40:00|2119.36|2107.86|2119.05|2107.55|2120.56|2109.06|2114.95|2103.45|617
1736307900000|2025-01-08 03:45:00|2119.04|2107.54|2122.95|2111.45|2123.07|2111.57|2108.68|2097.18|578
1736308200000|2025-01-08 03:50:00|2123|2111.5|2117.15|2105.65|2124.51|2113.01|2115.08|2103.58|499
1736308500000|2025-01-08 03:55:00|2117.03|2105.53|2121.49|2109.99|2122.98|2111.48|2113.95|2102.45|477
1736308800000|2025-01-08 04:00:00|2121.48|2109.98|2108.74|2097.24|2122.54|2111.04|2108.02|2096.52|644
1736309100000|2025-01-08 04:05:00|2108.77|2097.27|2124.18|2112.68|2124.38|2112.88|2108.47|2096.97|441
1736309400000|2025-01-08 04:10:00|2124.25|2112.75|2123.99|2112.49|2128.34|2116.84|2123.14|2111.64|315
1736309700000|2025-01-08 04:15:00|2123.24|2111.74|2115.95|2104.45|2123.24|2111.74|2113.88|2102.38|534
1736310000000|2025-01-08 04:20:00|2115.93|2104.43|2112.18|2100.68|2115.94|2104.44|2110.52|2099.02|576
1736310300000|2025-01-08 04:25:00|2112.19|2100.69|2116.68|2105.18|2116.68|2105.18|2107.37|2095.87|538
1736310600000|2025-01-08 04:30:00|2116.31|2104.81|2102.12|2090.62|2116.68|2105.18|2100.63|2089.13|551
1736310900000|2025-01-08 04:35:00|2102.43|2090.93|2108.66|2097.16|2110.12|2098.62|2100.25|2088.75|420
1736311200000|2025-01-08 04:40:00|2108.28|2096.78|2100.68|2089.18|2110.12|2098.62|2099.69|2088.19|366
1736311500000|2025-01-08 04:45:00|2101.25|2089.75|2107.16|2095.66|2109.03|2097.53|2097.79|2086.29|369
1736311800000|2025-01-08 04:50:00|2107.29|2095.79|2104.53|2093.03|2110.05|2098.55|2100.6|2089.1|516
1736312100000|2025-01-08 04:55:00|2104.52|2093.02|2103.78|2092.28|2106.85|2095.35|2102.78|2091.28|413
1736312400000|2025-01-08 05:00:00|2104|2092.5|2107.25|2095.75|2111.56|2100.06|2104|2092.5|483
1736312700000|2025-01-08 05:05:00|2107.32|2095.82|2104.58|2093.08|2108.92|2097.42|2097.11|2085.61|718
1736313000000|2025-01-08 05:10:00|2104.59|2093.09|2111.64|2100.14|2112.71|2101.21|2104.49|2092.99|317
1736313300000|2025-01-08 05:15:00|2111.62|2100.12|2115.49|2103.99|2118.14|2106.64|2108.75|2097.25|717
1736313600000|2025-01-08 05:20:00|2115.59|2104.09|2114|2102.5|2115.62|2104.12|2111.82|2100.32|386
1736313900000|2025-01-08 05:25:00|2114.46|2102.96|2119.69|2108.19|2119.91|2108.41|2114.46|2102.96|347
1736314200000|2025-01-08 05:30:00|2119.91|2108.41|2116.51|2105.01|2123.29|2111.79|2115.65|2104.15|595
1736314500000|2025-01-08 05:35:00|2116.31|2104.81|2113.75|2102.25|2116.31|2104.81|2111.3|2099.8|249
1736314800000|2025-01-08 05:40:00|2114.18|2102.68|2114.29|2102.79|2117.49|2105.99|2113.68|2102.18|187
1736315100000|2025-01-08 05:45:00|2114.34|2102.84|2109.53|2098.03|2115|2103.5|2109.1|2097.6|599
1736315400000|2025-01-08 05:50:00|2109.5|2098|2099.21|2087.71|2110.02|2098.52|2098.99|2087.49|549
1736315700000|2025-01-08 05:55:00|2099.18|2087.68|2100.78|2089.28|2103.12|2091.62|2094.27|2082.77|448
1736316000000|2025-01-08 06:00:00|2100.77|2089.27|2109.43|2097.93|2109.43|2097.93|2100.76|2089.26|472
1736316300000|2025-01-08 06:05:00|2109.52|2098.02|2106.33|2094.83|2110.34|2098.84|2105.75|2094.25|247
1736316600000|2025-01-08 06:10:00|2106.27|2094.77|2107.4|2095.9|2108.67|2097.17|2103.69|2092.19|637
1736316900000|2025-01-08 06:15:00|2107.2|2095.7|2093.21|2081.71|2107.81|2096.31|2089.58|2078.08|694
1736317200000|2025-01-08 06:20:00|2093.22|2081.72|2092.58|2081.08|2100.09|2088.59|2089.96|2078.46|759
1736317500000|2025-01-08 06:25:00|2092.6|2081.1|2086.26|2074.76|2092.73|2081.23|2084.92|2073.42|268
1736317800000|2025-01-08 06:30:00|2086.14|2074.64|2096.48|2084.98|2098.94|2087.44|2085.25|2073.75|653
1736318100000|2025-01-08 06:35:00|2096.51|2085.01|2081.75|2070.25|2097.5|2086|2081.75|2070.25|732
1736318400000|2025-01-08 06:40:00|2081.25|2069.75|2089.58|2078.08|2091.52|2080.02|2079.16|2067.66|798
1736318700000|2025-01-08 06:45:00|2089.64|2078.14|2081.4|2069.9|2091.96|2080.46|2080.05|2068.55|742
1736319000000|2025-01-08 06:50:00|2081|2069.5|2068.44|2056.94|2081.22|2069.72|2065.75|2054.25|679
1736319300000|2025-01-08 06:55:00|2068.24|2056.74|2060.95|2049.45|2068.72|2057.22|2060.95|2049.45|433
1736319600000|2025-01-08 07:00:00|2061|2049.5|2075.76|2064.26|2075.83|2064.33|2059.75|2048.25|630
1736319900000|2025-01-08 07:05:00|2076.2|2064.7|2084.34|2072.84|2084.34|2072.84|2076.2|2064.7|426
1736320200000|2025-01-08 07:10:00|2084.33|2072.83|2085.28|2073.78|2085.47|2073.97|2081.91|2070.41|513
1736320500000|2025-01-08 07:15:00|2085.27|2073.77|2082.08|2070.58|2086.95|2075.45|2077.99|2066.49|499
1736320800000|2025-01-08 07:20:00|2082.18|2070.68|2080.54|2069.04|2087.12|2075.62|2080.25|2068.75|446
1736321100000|2025-01-08 07:25:00|2080.44|2068.94|2082.69|2071.19|2082.69|2071.19|2075.11|2063.61|450
1736321400000|2025-01-08 07:30:00|2082.6|2071.1|2077.84|2066.34|2086.2|2074.7|2077.84|2066.34|581
1736321700000|2025-01-08 07:35:00|2077.8|2066.3|2081.56|2070.06|2081.56|2070.06|2077.56|2066.06|366
1736322000000|2025-01-08 07:40:00|2082.03|2070.53|2082.49|2070.99|2083.74|2072.24|2081.5|2070|265
1736322300000|2025-01-08 07:45:00|2081.62|2070.12|2089|2077.5|2089|2077.5|2078.84|2067.34|242
1736322600000|2025-01-08 07:50:00|2089.19|2077.69|2098.46|2086.96|2098.46|2086.96|2089.19|2077.69|370
1736322900000|2025-01-08 07:55:00|2098.51|2087.01|2094.29|2082.79|2098.58|2087.08|2094.29|2082.79|364
1736323200000|2025-01-08 08:00:00|2094.39|2082.89|2099.55|2088.05|2099.55|2088.05|2094.29|2082.79|286
1736323500000|2025-01-08 08:05:00|2099.65|2088.15|2099.43|2087.93|2103.95|2092.45|2098.52|2087.02|485
1736323800000|2025-01-08 08:10:00|2099.48|2087.98|2101.63|2090.13|2103.58|2092.08|2096.9|2085.4|431
1736324100000|2025-01-08 08:15:00|2101.62|2090.12|2116.82|2105.32|2118.35|2106.85|2098.02|2086.52|514
1736324400000|2025-01-08 08:20:00|2115.96|2104.46|2105.86|2094.36|2115.96|2104.46|2102.67|2091.17|394
1736324700000|2025-01-08 08:25:00|2105.62|2094.12|2105.96|2094.46|2107.71|2096.21|2105.31|2093.81|522
1736325000000|2025-01-08 08:30:00|2105.36|2093.86|2111.05|2099.55|2111.59|2100.09|2103.87|2092.37|335
1736325300000|2025-01-08 08:35:00|2110.95|2099.45|2111.14|2099.64|2113.47|2101.97|2109.59|2098.09|398
1736325600000|2025-01-08 08:40:00|2111.13|2099.63|2113.8|2102.3|2113.8|2102.3|2110.79|2099.29|200
1736325900000|2025-01-08 08:45:00|2113.84|2102.34|2110.26|2098.76|2113.88|2102.38|2108.22|2096.72|388
1736326200000|2025-01-08 08:50:00|2110.05|2098.55|2108.5|2097|2110.05|2098.55|2107.54|2096.04|448
1736326500000|2025-01-08 08:55:00|2108.46|2096.96|2105.41|2093.91|2110.13|2098.63|2103.81|2092.31|283
1736326800000|2025-01-08 09:00:00|2105.37|2093.87|2105.8|2094.3|2105.8|2094.3|2102.08|2090.58|251
1736327100000|2025-01-08 09:05:00|2106.21|2094.71|2103.57|2092.07|2106.62|2095.12|2102.85|2091.35|214
1736327400000|2025-01-08 09:10:00|2103.56|2092.06|2103.15|2091.65|2104.28|2092.78|2099.09|2087.59|239
1736327700000|2025-01-08 09:15:00|2103.57|2092.07|2105.7|2094.2|2105.7|2094.2|2103.24|2091.74|196
1736328000000|2025-01-08 09:20:00|2106.03|2094.53|2104.82|2093.32|2107.59|2096.09|2104.82|2093.32|248
1736328300000|2025-01-08 09:25:00|2104.94|2093.44|2102.37|2090.87|2104.94|2093.44|2102.1|2090.6|234
1736328600000|2025-01-08 09:30:00|2102.35|2090.85|2091.63|2080.13|2102.57|2091.07|2090.88|2079.38|444
1736328900000|2025-01-08 09:35:00|2091.62|2080.12|2092.84|2081.34|2092.84|2081.34|2091|2079.5|203
1736329200000|2025-01-08 09:40:00|2093.34|2081.84|2097.57|2086.07|2097.74|2086.24|2093.34|2081.84|220
1736329500000|2025-01-08 09:45:00|2097.68|2086.18|2096.99|2085.49|2098.98|2087.48|2096.4|2084.9|413
1736329800000|2025-01-08 09:50:00|2097|2085.5|2097.07|2085.57|2098.26|2086.76|2094.74|2083.24|171
1736330100000|2025-01-08 09:55:00|2096.89|2085.39|2089.33|2077.83|2096.92|2085.42|2089.33|2077.83|379
1736330400000|2025-01-08 10:00:00|2089.35|2077.85|2096.11|2084.61|2096.11|2084.61|2089.33|2077.83|130
1736330700000|2025-01-08 10:05:00|2096.01|2084.51|2098.04|2086.54|2099.23|2087.73|2096.01|2084.51|411
1736331000000|2025-01-08 10:10:00|2098.14|2086.64|2094|2082.5|2098.38|2086.88|2092.59|2081.09|266
1736331300000|2025-01-08 10:15:00|2093.95|2082.45|2098.73|2087.23|2099.26|2087.76|2092.13|2080.63|313
1736331600000|2025-01-08 10:20:00|2098.72|2087.22|2099.89|2088.39|2099.89|2088.39|2097.09|2085.59|144
1736331900000|2025-01-08 10:25:00|2100.56|2089.06|2102.93|2091.43|2102.93|2091.43|2099.89|2088.39|152
1736332200000|2025-01-08 10:30:00|2103.89|2092.39|2097.52|2086.02|2105.59|2094.09|2097.52|2086.02|405
1736332500000|2025-01-08 10:35:00|2097.34|2085.84|2100.81|2089.31|2100.81|2089.31|2096.02|2084.52|211
1736332800000|2025-01-08 10:40:00|2100.84|2089.34|2100.63|2089.13|2101.33|2089.83|2099.99|2088.49|33
1736333100000|2025-01-08 10:45:00|2100.71|2089.21|2096.63|2085.13|2101.1|2089.6|2094.66|2083.16|526
1736333400000|2025-01-08 10:50:00|2096.6|2085.1|2099.26|2087.76|2101.11|2089.61|2096.48|2084.98|329
1736333700000|2025-01-08 10:55:00|2099.18|2087.68|2101.34|2089.84|2101.35|2089.85|2096.92|2085.42|231
1736334000000|2025-01-08 11:00:00|2101.38|2089.88|2100.42|2088.92|2101.43|2089.93|2099.78|2088.28|125
1736334300000|2025-01-08 11:05:00|2100.41|2088.91|2092.38|2080.88|2100.48|2088.98|2092.13|2080.63|252
1736334600000|2025-01-08 11:10:00|2092.13|2080.63|2084.94|2073.44|2092.13|2080.63|2084.44|2072.94|85
1736334900000|2025-01-08 11:15:00|2084.81|2073.31|2086.96|2075.46|2087.55|2076.05|2084.81|2073.31|277
1736335200000|2025-01-08 11:20:00|2087.03|2075.53|2088.3|2076.8|2088.3|2076.8|2086.06|2074.56|185
1736335500000|2025-01-08 11:25:00|2088.34|2076.84|2086.28|2074.78|2090.48|2078.98|2083.6|2072.1|317
1736335800000|2025-01-08 11:30:00|2086.25|2074.75|2072.07|2060.57|2088.11|2076.61|2068.81|2057.31|655
1736336100000|2025-01-08 11:35:00|2071.97|2060.47|2067.84|2056.34|2078.28|2066.78|2067.84|2056.34|803
1736336400000|2025-01-08 11:40:00|2067.83|2056.33|2073.92|2062.42|2074.42|2062.92|2066.51|2055.01|559
1736336700000|2025-01-08 11:45:00|2073.98|2062.48|2080.64|2069.14|2081.9|2070.4|2072.33|2060.83|395
1736337000000|2025-01-08 11:50:00|2080.55|2069.05|2077.99|2066.49|2085.11|2073.61|2077.94|2066.44|293
1736337300000|2025-01-08 11:55:00|2077.94|2066.44|2077.86|2066.36|2079.06|2067.56|2077.86|2066.36|248
1736337600000|2025-01-08 12:00:00|2078.31|2066.81|2078.76|2067.26|2078.91|2067.41|2070.88|2059.38|525
1736337900000|2025-01-08 12:05:00|2078.68|2067.18|2086.1|2074.6|2087.12|2075.62|2077.75|2066.25|363
1736338200000|2025-01-08 12:10:00|2086.12|2074.62|2087.06|2075.56|2089.4|2077.9|2084.89|2073.39|546
1736338500000|2025-01-08 12:15:00|2087.02|2075.52|2081.32|2069.82|2087.06|2075.56|2080.54|2069.04|472
1736338800000|2025-01-08 12:20:00|2081.26|2069.76|2080.83|2069.33|2085.51|2074.01|2077.64|2066.14|458
1736339100000|2025-01-08 12:25:00|2080.78|2069.28|2083.24|2071.74|2083.8|2072.3|2076.84|2065.34|561
1736339400000|2025-01-08 12:30:00|2082.83|2071.33|2073.98|2062.48|2083.14|2071.64|2072.17|2060.67|473
1736339700000|2025-01-08 12:35:00|2073.93|2062.43|2081.57|2070.07|2082.36|2070.86|2071.57|2060.07|528
1736340000000|2025-01-08 12:40:00|2081.92|2070.42|2078.34|2066.84|2083.93|2072.43|2077.94|2066.44|237
1736340300000|2025-01-08 12:45:00|2078.58|2067.08|2067.74|2056.24|2080.4|2068.9|2064.45|2052.95|703
1736340600000|2025-01-08 12:50:00|2067.72|2056.22|2067.88|2056.38|2075.03|2063.53|2066.9|2055.4|608
1736340900000|2025-01-08 12:55:00|2067.71|2056.21|2065.75|2054.25|2072.1|2060.6|2065.75|2054.25|504
1736341200000|2025-01-08 13:00:00|2065.83|2054.33|2090.65|2079.15|2090.65|2079.15|2065.83|2054.33|559
1736341500000|2025-01-08 13:05:00|2090.37|2078.87|2078.91|2067.41|2091|2079.5|2077.05|2065.55|760
1736341800000|2025-01-08 13:10:00|2078.95|2067.45|2070.9|2059.4|2084.45|2072.95|2070.9|2059.4|522
1736342100000|2025-01-08 13:15:00|2070.75|2059.25|2076.86|2065.36|2083.74|2072.24|2070.75|2059.25|786
1736342400000|2025-01-08 13:20:00|2076.85|2065.35|2080.49|2068.99|2080.49|2068.99|2070.82|2059.32|698
1736342700000|2025-01-08 13:25:00|2081.09|2069.59|2080.66|2069.16|2084.47|2072.97|2080.13|2068.63|649
1736343000000|2025-01-08 13:30:00|2080.55|2069.05|2070.75|2059.25|2081.2|2069.7|2070.75|2059.25|679
1736343300000|2025-01-08 13:35:00|2070.85|2059.35|2072.51|2061.01|2077.66|2066.16|2070.84|2059.34|859
1736343600000|2025-01-08 13:40:00|2072.46|2060.96|2075.03|2063.53|2077.66|2066.16|2068.77|2057.27|444
1736343900000|2025-01-08 13:45:00|2075.05|2063.55|2072.74|2061.24|2075.89|2064.39|2068.88|2057.38|635
1736344200000|2025-01-08 13:50:00|2072.61|2061.11|2072.34|2060.84|2076.32|2064.82|2069.34|2057.84|474
1736344500000|2025-01-08 13:55:00|2072.61|2061.11|2075.95|2064.45|2075.98|2064.48|2072.49|2060.99|187
1736344800000|2025-01-08 14:00:00|2075.96|2064.46|2086.92|2075.42|2086.92|2075.42|2075.95|2064.45|440
1736345100000|2025-01-08 14:05:00|2086.94|2075.44|2083.86|2072.36|2089.43|2077.93|2082.74|2071.24|425
1736345400000|2025-01-08 14:10:00|2083.65|2072.15|2079.62|2068.12|2083.65|2072.15|2074.82|2063.32|516
1736345700000|2025-01-08 14:15:00|2079.51|2068.01|2084.89|2073.39|2087.9|2076.4|2079.51|2068.01|524
1736346000000|2025-01-08 14:20:00|2084.85|2073.35|2080.7|2069.2|2086.13|2074.63|2080.11|2068.61|320
1736346300000|2025-01-08 14:25:00|2080.89|2069.39|2085.78|2074.28|2086.11|2074.61|2080.71|2069.21|248
1736346600000|2025-01-08 14:30:00|2085.79|2074.29|2091.86|2080.36|2091.86|2080.36|2073.95|2062.45|746
1736346900000|2025-01-08 14:35:00|2092.42|2080.92|2079.34|2067.84|2096.92|2085.42|2079.24|2067.74|740
1736347200000|2025-01-08 14:40:00|2079.39|2067.89|2083.4|2071.9|2083.4|2071.9|2076.52|2065.02|774
1736347500000|2025-01-08 14:45:00|2083.52|2072.02|2078.56|2067.06|2089.32|2077.82|2075.85|2064.35|748
1736347800000|2025-01-08 14:50:00|2078.57|2067.07|2074.65|2063.15|2085.98|2074.48|2073.67|2062.17|754
1736348100000|2025-01-08 14:55:00|2074.7|2063.2|2080.04|2068.54|2081.54|2070.04|2073.19|2061.69|656
1736348400000|2025-01-08 15:00:00|2079.98|2068.48|2094.41|2082.91|2094.41|2082.91|2077.62|2066.12|683
1736348700000|2025-01-08 15:05:00|2094.82|2083.32|2096.07|2084.57|2101.66|2090.16|2094.82|2083.32|669
1736349000000|2025-01-08 15:10:00|2096.12|2084.62|2075.88|2064.38|2097.11|2085.61|2075.88|2064.38|792
1736349300000|2025-01-08 15:15:00|2075.93|2064.43|2079.03|2067.53|2080.97|2069.47|2068.77|2057.27|718
1736349600000|2025-01-08 15:20:00|2079.19|2067.69|2069.27|2057.77|2079.95|2068.45|2065.75|2054.25|587
1736349900000|2025-01-08 15:25:00|2069.5|2058|2064.11|2052.61|2074.3|2062.8|2063.35|2051.85|741
1736350200000|2025-01-08 15:30:00|2064.07|2052.57|2060.97|2049.47|2073.05|2061.55|2058.7|2047.2|736
1736350500000|2025-01-08 15:35:00|2061.2|2049.7|2063.64|2052.14|2073.05|2061.55|2061.2|2049.7|659
1736350800000|2025-01-08 15:40:00|2063.74|2052.24|2060.4|2048.9|2063.74|2052.24|2056.48|2044.98|664
1736351100000|2025-01-08 15:45:00|2060.28|2048.78|2059.94|2048.44|2065.26|2053.76|2057.7|2046.2|721
1736351400000|2025-01-08 15:50:00|2059.99|2048.49|2065.74|2054.24|2069.13|2057.63|2058.6|2047.1|614
1736351700000|2025-01-08 15:55:00|2065.75|2054.25|2070.75|2059.25|2070.75|2059.25|2064.6|2053.1|460
1736352000000|2025-01-08 16:00:00|2070.88|2059.38|2065.11|2053.61|2071.53|2060.03|2062.26|2050.76|593
1736352300000|2025-01-08 16:05:00|2064.27|2052.77|2064.58|2053.08|2066.14|2054.64|2056.48|2044.98|523
1736352600000|2025-01-08 16:10:00|2064.73|2053.23|2064.58|2053.08|2068.77|2057.27|2063.57|2052.07|574
1736352900000|2025-01-08 16:15:00|2064.53|2053.03|2057.67|2046.17|2064.53|2053.03|2056.48|2044.98|784
1736353200000|2025-01-08 16:20:00|2057.93|2046.43|2069.32|2057.82|2076.94|2065.44|2057.49|2045.99|561
1736353500000|2025-01-08 16:25:00|2069.47|2057.97|2063.79|2052.29|2070.28|2058.78|2061.31|2049.81|569
1736353800000|2025-01-08 16:30:00|2063.85|2052.35|2066.56|2055.06|2069.85|2058.35|2063.64|2052.14|604
1736354100000|2025-01-08 16:35:00|2066.46|2054.96|2065.94|2054.44|2068.46|2056.96|2058.13|2046.63|624
1736354400000|2025-01-08 16:40:00|2065.99|2054.49|2056.14|2044.64|2066|2054.5|2053.06|2041.56|626
1736354700000|2025-01-08 16:45:00|2056.19|2044.69|2047.47|2035.97|2056.87|2045.37|2046.68|2035.18|651
1736355000000|2025-01-08 16:50:00|2047.31|2035.81|2040.49|2028.99|2049.43|2037.93|2036.75|2025.25|722
1736355300000|2025-01-08 16:55:00|2040.55|2029.05|2036.75|2025.25|2042.69|2031.19|2036.75|2025.25|630
1736355600000|2025-01-08 17:00:00|2036.89|2025.39|2035.3|2023.8|2042.52|2031.02|2034.86|2023.36|599
1736355900000|2025-01-08 17:05:00|2035.4|2023.9|2021.09|2009.59|2035.4|2023.9|2017.1|2005.6|621
1736356200000|2025-01-08 17:10:00|2021.13|2009.63|2002.68|1991.18|2024.5|2013|2002.28|1990.78|842
1736356500000|2025-01-08 17:15:00|2002.87|1991.37|2006.85|1995.35|2014.95|2003.45|1998.27|1986.77|791
1736356800000|2025-01-08 17:20:00|2006.9|1995.4|1987.77|1976.27|2006.93|1995.43|1987.77|1976.27|787
1736357100000|2025-01-08 17:25:00|1987.87|1976.37|1979|1967.5|1996.02|1984.52|1975.89|1964.39|908
1736357400000|2025-01-08 17:30:00|1979.18|1967.68|1981.46|1969.96|1991.58|1980.08|1963.32|1951.82|901
1736357700000|2025-01-08 17:35:00|1981.36|1969.86|1982.01|1970.51|1988.24|1976.74|1964.75|1953.25|909
1736358000000|2025-01-08 17:40:00|1982.07|1970.57|2006.84|1995.34|2008.25|1996.75|1980.26|1968.76|868
1736358300000|2025-01-08 17:45:00|2006.79|1995.29|2014.46|2002.96|2021.06|2009.56|2004.17|1992.67|827
1736358600000|2025-01-08 17:50:00|2014.47|2002.97|2019.74|2008.24|2024.26|2012.76|2013.22|2001.72|715
1736358900000|2025-01-08 17:55:00|2019.8|2008.3|2030.83|2019.33|2032|2020.5|2018.55|2007.05|548
1736359200000|2025-01-08 18:00:00|2030.52|2019.02|2051.35|2039.85|2051.65|2040.15|2025.21|2013.71|811
1736359500000|2025-01-08 18:05:00|2051.15|2039.65|2052.19|2040.69|2055.71|2044.21|2046.36|2034.86|690
1736359800000|2025-01-08 18:10:00|2052.24|2040.74|2044.46|2032.96|2056.78|2045.28|2044.26|2032.76|527
1736360100000|2025-01-08 18:15:00|2044.49|2032.99|2058.3|2046.8|2058.3|2046.8|2044.39|2032.89|448
1736360400000|2025-01-08 18:20:00|2058.37|2046.87|2067.11|2055.61|2067.76|2056.26|2058.37|2046.87|594
1736360700000|2025-01-08 18:25:00|2067.16|2055.66|2074.06|2062.56|2075.28|2063.78|2065.79|2054.29|549
1736361000000|2025-01-08 18:30:00|2074.16|2062.66|2058.08|2046.58|2074.16|2062.66|2057.75|2046.25|721
1736361300000|2025-01-08 18:35:00|2058.14|2046.64|2059.65|2048.15|2062.94|2051.44|2057.8|2046.3|705
1736361600000|2025-01-08 18:40:00|2059.67|2048.17|2053.37|2041.87|2061.35|2049.85|2049.48|2037.98|553
1736361900000|2025-01-08 18:45:00|2053.31|2041.81|2043.1|2031.6|2053.44|2041.94|2041.23|2029.73|777
1736362200000|2025-01-08 18:50:00|2043.32|2031.82|2029.61|2018.11|2043.73|2032.23|2028.8|2017.3|741
1736362500000|2025-01-08 18:55:00|2029.74|2018.24|2043.76|2032.26|2044.35|2032.85|2025.75|2014.25|728
1736362800000|2025-01-08 19:00:00|2043.83|2032.33|2041.44|2029.94|2050.14|2038.64|2030.89|2019.39|753
1736363100000|2025-01-08 19:05:00|2041.53|2030.03|2056.39|2044.89|2058.86|2047.36|2039.77|2028.27|649
1736363400000|2025-01-08 19:10:00|2056.43|2044.93|2037.43|2025.93|2057.77|2046.27|2035.77|2024.27|688
1736363700000|2025-01-08 19:15:00|2037.29|2025.79|2047.53|2036.03|2052.63|2041.13|2035.73|2024.23|631
1736364000000|2025-01-08 19:20:00|2047.58|2036.08|2049.01|2037.51|2049.01|2037.51|2042.25|2030.75|392
1736364300000|2025-01-08 19:25:00|2048.95|2037.45|2046.77|2035.27|2048.95|2037.45|2034.83|2023.33|426
1736364600000|2025-01-08 19:30:00|2046.75|2035.25|2032.33|2020.83|2046.75|2035.25|2030.43|2018.93|661
1736364900000|2025-01-08 19:35:00|2032.37|2020.87|2030.77|2019.27|2034.47|2022.97|2028.25|2016.75|363
1736365200000|2025-01-08 19:40:00|2030.18|2018.68|2029.03|2017.53|2030.94|2019.44|2026.07|2014.57|571
1736365500000|2025-01-08 19:45:00|2029.05|2017.55|2034.29|2022.79|2037.77|2026.27|2026.52|2015.02|617
1736365800000|2025-01-08 19:50:00|2034.67|2023.17|2031.03|2019.53|2040.13|2028.63|2030.9|2019.4|456
1736366100000|2025-01-08 19:55:00|2030.96|2019.46|2025.85|2014.35|2031.07|2019.57|2025.85|2014.35|396
1736366400000|2025-01-08 20:00:00|2025.77|2014.27|2030.43|2018.93|2031.12|2019.62|2022.26|2010.76|387
1736366700000|2025-01-08 20:05:00|2030.42|2018.92|2018.23|2006.73|2031.43|2019.93|2018.06|2006.56|531
1736367000000|2025-01-08 20:10:00|2018.15|2006.65|2016.75|2005.25|2020.12|2008.62|2015.35|2003.85|387
1736367300000|2025-01-08 20:15:00|2015.52|2004.02|2022.45|2010.95|2022.9|2011.4|2013.55|2002.05|379
1736367600000|2025-01-08 20:20:00|2022.67|2011.17|2026.14|2014.64|2026.41|2014.91|2022.26|2010.76|183
1736367900000|2025-01-08 20:25:00|2026.09|2014.59|2022.39|2010.89|2026.41|2014.91|2022.12|2010.62|398
1736368200000|2025-01-08 20:30:00|2022.43|2010.93|2020.6|2009.1|2026.48|2014.98|2018.53|2007.03|538
1736368500000|2025-01-08 20:35:00|2020.61|2009.11|2020.7|2009.2|2022.7|2011.2|2016.14|2004.64|687
1736368800000|2025-01-08 20:40:00|2020.49|2008.99|2029.33|2017.83|2030.15|2018.65|2018.84|2007.34|209
1736369100000|2025-01-08 20:45:00|2029.26|2017.76|2021.78|2010.28|2030.76|2019.26|2021.39|2009.89|595
1736369400000|2025-01-08 20:50:00|2021.84|2010.34|2025.52|2014.02|2026.43|2014.93|2019.44|2007.94|617
1736369700000|2025-01-08 20:55:00|2025.46|2013.96|2021.81|2010.31|2027.31|2015.81|2020.68|2009.18|442
1736370000000|2025-01-08 21:00:00|2022.31|2010.81|2025.5|2014|2025.89|2014.39|2019.74|2008.24|499
1736370300000|2025-01-08 21:05:00|2025.75|2014.25|2019.75|2008.25|2027.42|2015.92|2014.74|2003.24|599
1736370600000|2025-01-08 21:10:00|2019.74|2008.24|2011.87|2000.37|2019.79|2008.29|2010.99|1999.49|322
1736370900000|2025-01-08 21:15:00|2010.91|1999.41|2012.12|2000.62|2012.81|2001.31|2002.27|1990.77|579
1736371200000|2025-01-08 21:20:00|2012.14|2000.64|2017.09|2005.59|2017.09|2005.59|2012.14|2000.64|187
1736371500000|2025-01-08 21:25:00|2017.15|2005.65|2016.83|2005.33|2026.39|2014.89|2016.83|2005.33|367
1736371800000|2025-01-08 21:30:00|2015.76|2004.26|2018.47|2006.97|2018.6|2007.1|2010.75|1999.25|570
1736372100000|2025-01-08 21:35:00|2017.93|2006.43|2020.21|2008.71|2023.59|2012.09|2015.92|2004.42|481
1736372400000|2025-01-08 21:40:00|2020.26|2008.76|2029.43|2017.93|2035.58|2024.08|2020.12|2008.62|674
1736372700000|2025-01-08 21:45:00|2029.48|2017.98|2028.44|2016.94|2030.22|2018.72|2025.81|2014.31|505
1736373000000|2025-01-08 21:50:00|2028.32|2016.82|2030.41|2018.91|2030.46|2018.96|2027.08|2015.58|552
1736373300000|2025-01-08 21:55:00|2030.08|2018.58|2031.41|2019.91|2033.16|2021.66|2028.51|2017.01|313
1736373600000|2025-01-08 22:00:00|2031.89|2020.39|2037.68|2026.18|2037.68|2026.18|2031.89|2020.39|350
1736373900000|2025-01-08 22:05:00|2038.27|2026.77|2048.47|2036.97|2048.47|2036.97|2038.25|2026.75|253
1736374200000|2025-01-08 22:10:00|2048.8|2037.3|2046.7|2035.2|2056.55|2045.05|2045.43|2033.93|528
1736374500000|2025-01-08 22:15:00|2045.26|2033.76|2042.13|2030.63|2047.25|2035.75|2038.76|2027.26|589
1736374800000|2025-01-08 22:20:00|2042.23|2030.73|2051.58|2040.08|2051.77|2040.27|2041.1|2029.6|280
1736375100000|2025-01-08 22:25:00|2051.48|2039.98|2045.68|2034.18|2051.48|2039.98|2043.48|2031.98|340
1736375400000|2025-01-08 22:30:00|2045.65|2034.15|2050.61|2039.11|2050.61|2039.11|2045.12|2033.62|133
1736375700000|2025-01-08 22:35:00|2050.49|2038.99|2059.23|2047.73|2061.76|2050.26|2050.34|2038.84|176
1736376000000|2025-01-08 22:40:00|2059.29|2047.79|2065.39|2053.89|2065.39|2053.89|2058.46|2046.96|126
1736376300000|2025-01-08 22:45:00|2065.58|2054.08|2057.31|2045.81|2065.77|2054.27|2057.31|2045.81|189
1736376600000|2025-01-08 22:50:00|2057.29|2045.79|2060.24|2048.74|2060.24|2048.74|2053.59|2042.09|167
1736376900000|2025-01-08 22:55:00|2060.39|2048.89|2067.34|2055.84|2068.16|2056.66|2060.39|2048.89|191
1736377200000|2025-01-08 23:00:00|2067.37|2055.87|2050.61|2039.11|2067.41|2055.91|2050.17|2038.67|209
1736377500000|2025-01-08 23:05:00|2050.62|2039.12|2050.58|2039.08|2051.21|2039.71|2048.97|2037.47|153
1736377800000|2025-01-08 23:10:00|2052.79|2041.29|2052.75|2041.25|2052.84|2041.34|2052.75|2041.25|8
1736378100000|2025-01-08 23:15:00|2053.33|2041.83|2057.28|2045.78|2057.28|2045.78|2053.33|2041.83|141
1736378400000|2025-01-08 23:20:00|2057.33|2045.83|2058.35|2046.85|2058.89|2047.39|2055.77|2044.27|101
1736378700000|2025-01-08 23:25:00|2058.33|2046.83|2057.21|2045.71|2059.76|2048.26|2056.53|2045.03|139
1736379000000|2025-01-08 23:30:00|2057.19|2045.69|2051.47|2039.97|2058.17|2046.67|2049.43|2037.93|299
1736379300000|2025-01-08 23:35:00|2051.05|2039.55|2057.8|2046.3|2057.99|2046.49|2051.01|2039.51|235
1736379600000|2025-01-08 23:40:00|2057.9|2046.4|2056.34|2044.84|2058.11|2046.61|2054.75|2043.25|161
1736379900000|2025-01-08 23:45:00|2056.43|2044.93|2055.93|2044.43|2061.45|2049.95|2055|2043.5|226
1736380200000|2025-01-08 23:50:00|2055.81|2044.31|2050.01|2038.51|2056.4|2044.9|2049.61|2038.11|382
1736380500000|2025-01-08 23:55:00|2049.74|2038.24|2049.77|2038.27|2050.7|2039.2|2049.33|2037.83|232
1736380800000|2025-01-09 00:00:00|2049.65|2038.15|2048.91|2037.41|2051.68|2040.18|2048.04|2036.54|513
1736381100000|2025-01-09 00:05:00|2048.81|2037.31|2055.19|2043.69|2062.52|2051.02|2048.38|2036.88|378
1736381400000|2025-01-09 00:10:00|2055.36|2043.86|2057.59|2046.09|2058.36|2046.86|2055.36|2043.86|352
1736381700000|2025-01-09 00:15:00|2057.55|2046.05|2060.27|2048.77|2060.27|2048.77|2054.59|2043.09|432
1736382000000|2025-01-09 00:20:00|2060|2048.5|2054.84|2043.34|2060.07|2048.57|2051.76|2040.26|394
1736382300000|2025-01-09 00:25:00|2054.71|2043.21|2052.08|2040.58|2055.14|2043.64|2049.8|2038.3|326
1736382600000|2025-01-09 00:30:00|2052.18|2040.68|2046.92|2035.42|2053.67|2042.17|2046.76|2035.26|504
1736382900000|2025-01-09 00:35:00|2046.76|2035.26|2045.8|2034.3|2047.89|2036.39|2044.13|2032.63|353
1736383200000|2025-01-09 00:40:00|2045.79|2034.29|2050.9|2039.4|2050.9|2039.4|2045.15|2033.65|183
1736383500000|2025-01-09 00:45:00|2051.25|2039.75|2055.77|2044.27|2055.77|2044.27|2051.25|2039.75|321
1736383800000|2025-01-09 00:50:00|2055.61|2044.11|2060.68|2049.18|2060.75|2049.25|2054.94|2043.44|200
1736384100000|2025-01-09 00:55:00|2060.69|2049.19|2065.02|2053.52|2065.02|2053.52|2060.26|2048.76|171
1736384400000|2025-01-09 01:00:00|2064.9|2053.4|2067.42|2055.92|2070.21|2058.71|2064.8|2053.3|430
1736384700000|2025-01-09 01:05:00|2067.53|2056.03|2066.94|2055.44|2074.67|2063.17|2065.55|2054.05|457
1736385000000|2025-01-09 01:10:00|2066.95|2055.45|2065.05|2053.55|2066.95|2055.45|2060.8|2049.3|538
1736385300000|2025-01-09 01:15:00|2065.13|2053.63|2067.36|2055.86|2070.32|2058.82|2065.13|2053.63|379
1736385600000|2025-01-09 01:20:00|2067.53|2056.03|2076.11|2064.61|2076.11|2064.61|2067.17|2055.67|428
1736385900000|2025-01-09 01:25:00|2076.1|2064.6|2072.49|2060.99|2076.39|2064.89|2071.65|2060.15|261
1736386200000|2025-01-09 01:30:00|2071.86|2060.36|2069.49|2057.99|2071.96|2060.46|2065.2|2053.7|353
1736386500000|2025-01-09 01:35:00|2069.58|2058.08|2067.66|2056.16|2070|2058.5|2066.48|2054.98|368
1736386800000|2025-01-09 01:40:00|2067.68|2056.18|2069.24|2057.74|2071.06|2059.56|2066.08|2054.58|411
1736387100000|2025-01-09 01:45:00|2069.28|2057.78|2062.08|2050.58|2069.29|2057.79|2059.35|2047.85|449
1736387400000|2025-01-09 01:50:00|2062.06|2050.56|2058.17|2046.67|2063.38|2051.88|2056.33|2044.83|257
1736387700000|2025-01-09 01:55:00|2058.27|2046.77|2056.05|2044.55|2058.88|2047.38|2055.75|2044.25|201
1736388000000|2025-01-09 02:00:00|2056.06|2044.56|2061.33|2049.83|2063.38|2051.88|2056.05|2044.55|474
1736388300000|2025-01-09 02:05:00|2061.14|2049.64|2038.42|2026.92|2061.14|2049.64|2038.42|2026.92|737
1736388600000|2025-01-09 02:10:00|2038.32|2026.82|2040.35|2028.85|2044.38|2032.88|2028.33|2016.83|839
1736388900000|2025-01-09 02:15:00|2040.4|2028.9|2045.2|2033.7|2054.86|2043.36|2039.7|2028.2|818
1736389200000|2025-01-09 02:20:00|2045.1|2033.6|2045.28|2033.78|2050.11|2038.61|2043.6|2032.1|725
1736389500000|2025-01-09 02:25:00|2044.13|2032.63|2046.58|2035.08|2046.58|2035.08|2039.53|2028.03|430
1736389800000|2025-01-09 02:30:00|2046.81|2035.31|2037.73|2026.23|2047.81|2036.31|2035.57|2024.07|666
1736390100000|2025-01-09 02:35:00|2037.65|2026.15|2043.84|2032.34|2045.29|2033.79|2036.76|2025.26|650
1736390400000|2025-01-09 02:40:00|2043.88|2032.38|2055.79|2044.29|2055.86|2044.36|2043.84|2032.34|465
1736390700000|2025-01-09 02:45:00|2055.66|2044.16|2053.04|2041.54|2056.11|2044.61|2049.9|2038.4|413
1736391000000|2025-01-09 02:50:00|2052.99|2041.49|2052.15|2040.65|2053.97|2042.47|2050.18|2038.68|564
1736391300000|2025-01-09 02:55:00|2052.07|2040.57|2053.65|2042.15|2053.65|2042.15|2051.37|2039.87|206
1736391600000|2025-01-09 03:00:00|2053.73|2042.23|2042.33|2030.83|2054.83|2043.33|2042.01|2030.51|662
1736391900000|2025-01-09 03:05:00|2042.32|2030.82|2039.53|2028.03|2042.32|2030.82|2035.26|2023.76|602
1736392200000|2025-01-09 03:10:00|2039.51|2028.01|2039.47|2027.97|2041.06|2029.56|2035.72|2024.22|631
1736392500000|2025-01-09 03:15:00|2039.46|2027.96|2043.27|2031.77|2045.09|2033.59|2036.36|2024.86|517
1736392800000|2025-01-09 03:20:00|2043.19|2031.69|2043.04|2031.54|2045.96|2034.46|2041.92|2030.42|404
1736393100000|2025-01-09 03:25:00|2043.03|2031.53|2034.92|2023.42|2043.03|2031.53|2034.77|2023.27|638
1736393400000|2025-01-09 03:30:00|2034.77|2023.27|2038.87|2027.37|2039.05|2027.55|2032.66|2021.16|586
1736393700000|2025-01-09 03:35:00|2038.88|2027.38|2039.7|2028.2|2039.8|2028.3|2036.62|2025.12|360
1736394000000|2025-01-09 03:40:00|2039.73|2028.23|2035.75|2024.25|2040.16|2028.66|2035.75|2024.25|253
1736394300000|2025-01-09 03:45:00|2034.99|2023.49|2036.7|2025.2|2038.54|2027.04|2033.49|2021.99|465
1736394600000|2025-01-09 03:50:00|2036.69|2025.19|2032.96|2021.46|2036.69|2025.19|2030.75|2019.25|295
1736394900000|2025-01-09 03:55:00|2032.85|2021.35|2032.5|2021|2032.96|2021.46|2030.75|2019.25|255
1736395200000|2025-01-09 04:00:00|2032.28|2020.78|2030.89|2019.39|2035.87|2024.37|2030.81|2019.31|263
1736395500000|2025-01-09 04:05:00|2030.87|2019.37|2030.73|2019.23|2032.12|2020.62|2027|2015.5|532
1736395800000|2025-01-09 04:10:00|2030.77|2019.27|2024.08|2012.58|2031.78|2020.28|2023.71|2012.21|551
1736396100000|2025-01-09 04:15:00|2024.04|2012.54|2024.27|2012.77|2029.27|2017.77|2020.09|2008.59|455
1736396400000|2025-01-09 04:20:00|2023.15|2011.65|2024.57|2013.07|2026.21|2014.71|2021.15|2009.65|532
1736396700000|2025-01-09 04:25:00|2024.72|2013.22|2027.22|2015.72|2027.22|2015.72|2024.61|2013.11|294
1736397000000|2025-01-09 04:30:00|2027.48|2015.98|2028.96|2017.46|2033.78|2022.28|2027.48|2015.98|548
1736397300000|2025-01-09 04:35:00|2028.95|2017.45|2034.14|2022.64|2034.14|2022.64|2023.46|2011.96|387
1736397600000|2025-01-09 04:40:00|2034.13|2022.63|2032.56|2021.06|2035.25|2023.75|2032.19|2020.69|438
1736397900000|2025-01-09 04:45:00|2032.61|2021.11|2029.77|2018.27|2034.19|2022.69|2027.45|2015.95|537
1736398200000|2025-01-09 04:50:00|2029.88|2018.38|2031.88|2020.38|2031.88|2020.38|2029.38|2017.88|340
1736398500000|2025-01-09 04:55:00|2032.08|2020.58|2039.9|2028.4|2041.4|2029.9|2032.08|2020.58|246
1736398800000|2025-01-09 05:00:00|2040.01|2028.51|2032.37|2020.87|2040.97|2029.47|2031.56|2020.06|437
1736399100000|2025-01-09 05:05:00|2032.42|2020.92|2036.63|2025.13|2037.18|2025.68|2031.68|2020.18|348
1736399400000|2025-01-09 05:10:00|2036.65|2025.15|2033.57|2022.07|2037.18|2025.68|2031.82|2020.32|436
1736399700000|2025-01-09 05:15:00|2033.55|2022.05|2032.83|2021.33|2034.05|2022.55|2032.83|2021.33|297
1736400000000|2025-01-09 05:20:00|2031.89|2020.39|2033.64|2022.14|2034.24|2022.74|2029.98|2018.48|323
1736400300000|2025-01-09 05:25:00|2033.65|2022.15|2033.18|2021.68|2036.14|2024.64|2031.69|2020.19|368
1736400600000|2025-01-09 05:30:00|2033.12|2021.62|2030.3|2018.8|2033.18|2021.68|2029.28|2017.78|452
1736400900000|2025-01-09 05:35:00|2030.2|2018.7|2024.95|2013.45|2030.31|2018.81|2023.88|2012.38|374
1736401200000|2025-01-09 05:40:00|2025.93|2014.43|2025.44|2013.94|2029.36|2017.86|2024.01|2012.51|285
1736401500000|2025-01-09 05:45:00|2025.55|2014.05|2022.72|2011.22|2027.19|2015.69|2021.4|2009.9|434
1736401800000|2025-01-09 05:50:00|2022.77|2011.27|2025.55|2014.05|2027.35|2015.85|2020.71|2009.21|266
1736402100000|2025-01-09 05:55:00|2025.56|2014.06|2024.75|2013.25|2026.26|2014.76|2024.75|2013.25|196
1736402400000|2025-01-09 06:00:00|2024.25|2012.75|2018.25|2006.75|2024.25|2012.75|2018.25|2006.75|124
1736402700000|2025-01-09 06:05:00|2018.91|2007.41|2017.16|2005.66|2022.14|2010.64|2013.83|2002.33|375
1736403000000|2025-01-09 06:10:00|2016.75|2005.25|2018.81|2007.31|2018.81|2007.31|2015.23|2003.73|156
1736403300000|2025-01-09 06:15:00|2019.25|2007.75|2026.25|2014.75|2029.27|2017.77|2019.25|2007.75|381
1736403600000|2025-01-09 06:20:00|2026.46|2014.96|2018.51|2007.01|2026.91|2015.41|2017.83|2006.33|370
1736403900000|2025-01-09 06:25:00|2018.73|2007.23|2019.17|2007.67|2019.74|2008.24|2015.99|2004.49|375
1736404200000|2025-01-09 06:30:00|2019.3|2007.8|2018.05|2006.55|2021.71|2010.21|2016.5|2005|400
1736404500000|2025-01-09 06:35:00|2018.07|2006.57|2014.27|2002.77|2018.07|2006.57|2014.07|2002.57|230
1736404800000|2025-01-09 06:40:00|2014.32|2002.82|2016.47|2004.97|2016.47|2004.97|2013.02|2001.52|334
1736405100000|2025-01-09 06:45:00|2016.51|2005.01|2014.44|2002.94|2019.85|2008.35|2014.31|2002.81|415
1736405400000|2025-01-09 06:50:00|2014.27|2002.77|2012.26|2000.76|2015.91|2004.41|2010.77|1999.27|416
1736405700000|2025-01-09 06:55:00|2012.36|2000.86|2009.74|1998.24|2012.68|2001.18|2009.07|1997.57|362
1736406000000|2025-01-09 07:00:00|2009.75|1998.25|2016.11|2004.61|2016.11|2004.61|2008.6|1997.1|327
1736406300000|2025-01-09 07:05:00|2016.15|2004.65|2011.75|2000.25|2017.51|2006.01|2009.37|1997.87|363
1736406600000|2025-01-09 07:10:00|2011.7|2000.2|2008.6|1997.1|2012.2|2000.7|2008.6|1997.1|439
1736406900000|2025-01-09 07:15:00|2008.45|1996.95|2003.32|1991.82|2009.65|1998.15|2002|1990.5|372
1736407200000|2025-01-09 07:20:00|2002.54|1991.04|1998.66|1987.16|2002.54|1991.04|1998.39|1986.89|481
1736407500000|2025-01-09 07:25:00|1998.71|1987.21|1992.27|1980.77|2000.16|1988.66|1992.27|1980.77|469
1736407800000|2025-01-09 07:30:00|1992.41|1980.91|1988.54|1977.04|1994.27|1982.77|1988.53|1977.03|787
1736408100000|2025-01-09 07:35:00|1988.56|1977.06|1993.33|1981.83|1993.33|1981.83|1982.5|1971|689
1736408400000|2025-01-09 07:40:00|1993.23|1981.73|1988.15|1976.65|1994.24|1982.74|1986.75|1975.25|770
1736408700000|2025-01-09 07:45:00|1987.95|1976.45|1988.44|1976.94|1989.9|1978.4|1981.98|1970.48|610
1736409000000|2025-01-09 07:50:00|1988.39|1976.89|1981.98|1970.48|1989.67|1978.17|1981.98|1970.48|729
1736409300000|2025-01-09 07:55:00|1982.05|1970.55|1985.76|1974.26|1987.48|1975.98|1981.98|1970.48|650
1736409600000|2025-01-09 08:00:00|1985.71|1974.21|1994.2|1982.7|1994.95|1983.45|1984.93|1973.43|455
1736409900000|2025-01-09 08:05:00|1994.09|1982.59|1993.25|1981.75|1994.46|1982.96|1985.1|1973.6|761
1736410200000|2025-01-09 08:10:00|1992.93|1981.43|1988.63|1977.13|1996.74|1985.24|1987.54|1976.04|640
1736410500000|2025-01-09 08:15:00|1988.15|1976.65|1994.56|1983.06|1997.56|1986.06|1987.18|1975.68|574
1736410800000|2025-01-09 08:20:00|1994.66|1983.16|1993.42|1981.92|1994.66|1983.16|1989.17|1977.67|455
1736411100000|2025-01-09 08:25:00|1993.55|1982.05|1990.9|1979.4|1994.73|1983.23|1990.8|1979.3|553
1736411400000|2025-01-09 08:30:00|1990.88|1979.38|1996.91|1985.41|1997.95|1986.45|1985.02|1973.52|439
1736411700000|2025-01-09 08:35:00|1996.77|1985.27|2012.71|2001.21|2012.71|2001.21|1996.21|1984.71|470
1736412000000|2025-01-09 08:40:00|2012.75|2001.25|2010.21|1998.71|2016|2004.5|2008.29|1996.79|615
1736412300000|2025-01-09 08:45:00|2010.22|1998.72|2003.27|1991.77|2010.46|1998.96|2001.34|1989.84|593
1736412600000|2025-01-09 08:50:00|2003.32|1991.82|2005.11|1993.61|2009.5|1998|2003.27|1991.77|315
1736412900000|2025-01-09 08:55:00|2005.16|1993.66|2003.2|1991.7|2005.18|1993.68|2001.47|1989.97|590
1736413200000|2025-01-09 09:00:00|2003.51|1992.01|2002.45|1990.95|2003.86|1992.36|2002.37|1990.87|114
1736413500000|2025-01-09 09:05:00|2002.85|1991.35|2014.08|2002.58|2014.69|2003.19|2002.85|1991.35|461
1736413800000|2025-01-09 09:10:00|2014.13|2002.63|2007.72|1996.22|2014.34|2002.84|2005.78|1994.28|492
1736414100000|2025-01-09 09:15:00|2007.67|1996.17|2012.43|2000.93|2015.1|2003.6|2006.6|1995.1|395
1736414400000|2025-01-09 09:20:00|2012.28|2000.78|2011.43|1999.93|2013.89|2002.39|2009.66|1998.16|514
1736414700000|2025-01-09 09:25:00|2011.42|1999.92|2009.14|1997.64|2011.51|2000.01|2007.33|1995.83|395
1736415000000|2025-01-09 09:30:00|2009.13|1997.63|2008.21|1996.71|2010.29|1998.79|2006.4|1994.9|429
1736415300000|2025-01-09 09:35:00|2008.43|1996.93|2010.47|1998.97|2010.5|1999|2006.75|1995.25|357
1736415600000|2025-01-09 09:40:00|2010.48|1998.98|2008.02|1996.52|2012.13|2000.63|2007.87|1996.37|229
1736415900000|2025-01-09 09:45:00|2008.05|1996.55|2005.81|1994.31|2008.05|1996.55|2002.53|1991.03|391
1736416200000|2025-01-09 09:50:00|2006.33|1994.83|2003.13|1991.63|2008.1|1996.6|2003.03|1991.53|311
1736416500000|2025-01-09 09:55:00|2003.18|1991.68|2004.24|1992.74|2004.46|1992.96|2002.45|1990.95|347
1736416800000|2025-01-09 10:00:00|2004.31|1992.81|2003.17|1991.67|2004.71|1993.21|2002.49|1990.99|236
1736417100000|2025-01-09 10:05:00|2003.26|1991.76|2001.43|1989.93|2004.67|1993.17|1997.98|1986.48|537
1736417400000|2025-01-09 10:10:00|2001.7|1990.2|2004.27|1992.77|2005.67|1994.17|2001.7|1990.2|375
1736417700000|2025-01-09 10:15:00|2004.22|1992.72|1993.23|1981.73|2004.3|1992.8|1992.21|1980.71|520
1736418000000|2025-01-09 10:20:00|1993.28|1981.78|1992.37|1980.87|1994.47|1982.97|1988.8|1977.3|587
1736418300000|2025-01-09 10:25:00|1992.5|1981|1987.26|1975.76|1992.71|1981.21|1987.16|1975.66|236
1736418600000|2025-01-09 10:30:00|1987.16|1975.66|1974.11|1962.61|1987.16|1975.66|1973.89|1962.39|355
1736418900000|2025-01-09 10:35:00|1974.16|1962.66|1986.13|1974.63|1988.18|1976.68|1974.16|1962.66|443
1736419200000|2025-01-09 10:40:00|1986.03|1974.53|1985.29|1973.79|1989.33|1977.83|1983.92|1972.42|393
1736419500000|2025-01-09 10:45:00|1985.39|1973.89|1984.61|1973.11|1985.8|1974.3|1979.58|1968.08|470
1736419800000|2025-01-09 10:50:00|1985.97|1974.47|1994.04|1982.54|1996.08|1984.58|1985.97|1974.47|382
1736420100000|2025-01-09 10:55:00|1994.05|1982.55|1994.96|1983.46|1996.24|1984.74|1994.04|1982.54|412
1736420400000|2025-01-09 11:00:00|1994.9|1983.4|1992.02|1980.52|1994.9|1983.4|1984.04|1972.54|334
1736420700000|2025-01-09 11:05:00|1992.26|1980.76|1999.29|1987.79|1999.89|1988.39|1992.26|1980.76|360
1736421000000|2025-01-09 11:10:00|1999.35|1987.85|2003.07|1991.57|2004.14|1992.64|1998.72|1987.22|426
1736421300000|2025-01-09 11:15:00|2002.94|1991.44|2009.47|1997.97|2009.47|1997.97|2002.25|1990.75|364
1736421600000|2025-01-09 11:20:00|2009.98|1998.48|2008.99|1997.49|2016.26|2004.76|2008.77|1997.27|361
1736421900000|2025-01-09 11:25:00|2009.02|1997.52|2010.54|1999.04|2012.27|2000.77|2007.09|1995.59|246
1736422200000|2025-01-09 11:30:00|2009.74|1998.24|2004.77|1993.27|2010.79|1999.29|2004.21|1992.71|518
1736422500000|2025-01-09 11:35:00|2004.49|1992.99|1996.11|1984.61|2005.58|1994.08|1994.56|1983.06|670
1736422800000|2025-01-09 11:40:00|1996.21|1984.71|1996.01|1984.51|2000.33|1988.83|1991.35|1979.85|295
1736423100000|2025-01-09 11:45:00|1995.87|1984.37|1997.21|1985.71|1999.26|1987.76|1993.15|1981.65|489
1736423400000|2025-01-09 11:50:00|1997.11|1985.61|1999.56|1988.06|2002.45|1990.95|1997.11|1985.61|294
1736423700000|2025-01-09 11:55:00|1998.83|1987.33|1998.44|1986.94|2001.55|1990.05|1997.24|1985.74|453
1736424000000|2025-01-09 12:00:00|1998.35|1986.85|1995.38|1983.88|1999.58|1988.08|1993.27|1981.77|636
1736424300000|2025-01-09 12:05:00|1995.48|1983.98|1996.58|1985.08|1997.45|1985.95|1991.02|1979.52|526
1736424600000|2025-01-09 12:10:00|1996.92|1985.42|2003.82|1992.32|2004.49|1992.99|1996.92|1985.42|330
1736424900000|2025-01-09 12:15:00|2003.87|1992.37|2005.76|1994.26|2006.28|1994.78|1997.83|1986.33|498
1736425200000|2025-01-09 12:20:00|2005.66|1994.16|2009.35|1997.85|2010.32|1998.82|2005.46|1993.96|267
1736425500000|2025-01-09 12:25:00|2009.42|1997.92|2008.25|1996.75|2010.32|1998.82|2007.24|1995.74|446
1736425800000|2025-01-09 12:30:00|2008.29|1996.79|2004.16|1992.66|2011.06|1999.56|2002.92|1991.42|455
1736426100000|2025-01-09 12:35:00|2004.22|1992.72|1997.67|1986.17|2005.88|1994.38|1996.1|1984.6|545
1736426400000|2025-01-09 12:40:00|1997.62|1986.12|1990.9|1979.4|1997.62|1986.12|1990.9|1979.4|630
1736426700000|2025-01-09 12:45:00|1989.82|1978.32|1995.18|1983.68|1997.38|1985.88|1987.77|1976.27|592
1736427000000|2025-01-09 12:50:00|1995.37|1983.87|1994.38|1982.88|1996.81|1985.31|1993.92|1982.42|443
1736427300000|2025-01-09 12:55:00|1994.43|1982.93|1997.73|1986.23|1997.73|1986.23|1993.11|1981.61|384
1736427600000|2025-01-09 13:00:00|1997.7|1986.2|1995.52|1984.02|2005.79|1994.29|1995.15|1983.65|470
1736427900000|2025-01-09 13:05:00|1995.96|1984.46|2000.94|1989.44|2005.79|1994.29|1994.79|1983.29|407
1736428200000|2025-01-09 13:10:00|2000.89|1989.39|1990.68|1979.18|2001.44|1989.94|1990.56|1979.06|708
1736428500000|2025-01-09 13:15:00|1990.45|1978.95|1996.55|1985.05|1997.91|1986.41|1988.71|1977.21|696
1736428800000|2025-01-09 13:20:00|1996.72|1985.22|1997.32|1985.82|1997.33|1985.83|1990.37|1978.87|617
1736429100000|2025-01-09 13:25:00|1997.25|1985.75|1998.75|1987.25|2002.08|1990.58|1996.87|1985.37|522
1736429400000|2025-01-09 13:30:00|1998.47|1986.97|1985.81|1974.31|1998.65|1987.15|1985.75|1974.25|602
1736429700000|2025-01-09 13:35:00|1985.77|1974.27|1968.47|1956.97|1986.45|1974.95|1967.28|1955.78|832
1736430000000|2025-01-09 13:40:00|1968.54|1957.04|1962.82|1951.32|1971.38|1959.88|1960.8|1949.3|790
1736430300000|2025-01-09 13:45:00|1962.91|1951.41|1949.28|1937.78|1965.45|1953.95|1947.17|1935.67|840
1736430600000|2025-01-09 13:50:00|1949.29|1937.79|1953.01|1941.51|1953.94|1942.44|1939.97|1928.47|806
1736430900000|2025-01-09 13:55:00|1952.58|1941.08|1941.24|1929.74|1957.32|1945.82|1941.09|1929.59|906
1736431200000|2025-01-09 14:00:00|1941.49|1929.99|1938.72|1927.22|1949.26|1937.76|1938.68|1927.18|728
1736431500000|2025-01-09 14:05:00|1938.95|1927.45|1947.25|1935.75|1951.67|1940.17|1936.03|1924.53|889
1736431800000|2025-01-09 14:10:00|1947.3|1935.8|1965.03|1953.53|1966.78|1955.28|1947.3|1935.8|653
1736432100000|2025-01-09 14:15:00|1964.98|1953.48|1971.09|1959.59|1972.97|1961.47|1963.97|1952.47|708
1736432400000|2025-01-09 14:20:00|1971.08|1959.58|1952.58|1941.08|1973.49|1961.99|1952.58|1941.08|678
1736432700000|2025-01-09 14:25:00|1952.73|1941.23|1958.53|1947.03|1960.2|1948.7|1949.59|1938.09|657
1736433000000|2025-01-09 14:30:00|1958.49|1946.99|1960.23|1948.73|1967.71|1956.21|1958.14|1946.64|565
1736433300000|2025-01-09 14:35:00|1959.89|1948.39|1951.94|1940.44|1959.89|1948.39|1945.06|1933.56|629
1736433600000|2025-01-09 14:40:00|1951.93|1940.43|1943.18|1931.68|1953.04|1941.54|1940.97|1929.47|698
1736433900000|2025-01-09 14:45:00|1943.17|1931.67|1945.5|1934|1953.13|1941.63|1941.82|1930.32|661
1736434200000|2025-01-09 14:50:00|1945.45|1933.95|1948.16|1936.66|1948.96|1937.46|1941.09|1929.59|756
1736434500000|2025-01-09 14:55:00|1948.05|1936.55|1953|1941.5|1953|1941.5|1946.57|1935.07|463
1736434800000|2025-01-09 15:00:00|1952.95|1941.45|1952.25|1940.75|1957.05|1945.55|1943.92|1932.42|476
1736435100000|2025-01-09 15:05:00|1952.23|1940.73|1953.55|1942.05|1953.55|1942.05|1947.05|1935.55|563
1736435400000|2025-01-09 15:10:00|1953.6|1942.1|1962.26|1950.76|1962.37|1950.87|1953.6|1942.1|623
1736435700000|2025-01-09 15:15:00|1962.3|1950.8|1976.64|1965.14|1979.34|1967.84|1962.26|1950.76|648
1736436000000|2025-01-09 15:20:00|1976.56|1965.06|1980.76|1969.26|1984.83|1973.33|1975.29|1963.79|513
1736436300000|2025-01-09 15:25:00|1980.82|1969.32|1999.88|1988.38|2000.18|1988.68|1978.73|1967.23|399
1736436600000|2025-01-09 15:30:00|1999.1|1987.6|2010.34|1998.84|2012.54|2001.04|1997.6|1986.1|545
1736436900000|2025-01-09 15:35:00|2010.24|1998.74|2011.37|1999.87|2013.46|2001.96|1999.23|1987.73|694
1736437200000|2025-01-09 15:40:00|2011.31|1999.81|2013.47|2001.97|2013.47|2001.97|2007.39|1995.89|509
1736437500000|2025-01-09 15:45:00|2013.59|2002.09|2020.6|2009.1|2020.89|2009.39|2011.65|2000.15|612
1736437800000|2025-01-09 15:50:00|2020.91|2009.41|2036.66|2025.16|2036.71|2025.21|2019.77|2008.27|613
1736438100000|2025-01-09 15:55:00|2036.64|2025.14|2024.49|2012.99|2036.65|2025.15|2022.66|2011.16|684
1736438400000|2025-01-09 16:00:00|2024.42|2012.92|2028.71|2017.21|2035.22|2023.72|2021.49|2009.99|677
1736438700000|2025-01-09 16:05:00|2028.66|2017.16|2028.83|2017.33|2034.03|2022.53|2025.46|2013.96|742
1736439000000|2025-01-09 16:10:00|2028.82|2017.32|2023.64|2012.14|2031.16|2019.66|2022.81|2011.31|751
1736439300000|2025-01-09 16:15:00|2023.63|2012.13|2019.26|2007.76|2023.63|2012.13|2012.44|2000.94|676
1736439600000|2025-01-09 16:20:00|2019.09|2007.59|2010.61|1999.11|2019.98|2008.48|2008.1|1996.6|677
1736439900000|2025-01-09 16:25:00|2010.5|1999|2008.69|1997.19|2011.29|1999.79|2001.05|1989.55|590
1736440200000|2025-01-09 16:30:00|2008.65|1997.15|2003.47|1991.97|2009.41|1997.91|1999.32|1987.82|804
1736440500000|2025-01-09 16:35:00|2003.62|1992.12|2010.16|1998.66|2010.47|1998.97|2001.22|1989.72|613
1736440800000|2025-01-09 16:40:00|2010.14|1998.64|2016.42|2004.92|2016.42|2004.92|2005.93|1994.43|466
1736441100000|2025-01-09 16:45:00|2016.41|2004.91|2015.6|2004.1|2017.42|2005.92|2011.3|1999.8|595
1736441400000|2025-01-09 16:50:00|2016.04|2004.54|2025.76|2014.26|2026.17|2014.67|2016.04|2004.54|369
1736441700000|2025-01-09 16:55:00|2025.78|2014.28|2020.73|2009.23|2026.17|2014.67|2017.65|2006.15|616
1736442000000|2025-01-09 17:00:00|2020.78|2009.28|2013.43|2001.93|2021.75|2010.25|2009.84|1998.34|652
1736442300000|2025-01-09 17:05:00|2013.42|2001.92|2010.9|1999.4|2015.85|2004.35|2010.79|1999.29|527
1736442600000|2025-01-09 17:10:00|2010.83|1999.33|2010.99|1999.49|2013.09|2001.59|2007.15|1995.65|566
1736442900000|2025-01-09 17:15:00|2011.14|1999.64|2002.4|1990.9|2012.52|2001.02|1999.93|1988.43|608
1736443200000|2025-01-09 17:20:00|2002.11|1990.61|1997.02|1985.52|2004.25|1992.75|1993.44|1981.94|668
1736443500000|2025-01-09 17:25:00|1997.04|1985.54|2008.66|1997.16|2008.66|1997.16|1997.04|1985.54|383
1736443800000|2025-01-09 17:30:00|2008.71|1997.21|1997.64|1986.14|2008.98|1997.48|1997.64|1986.14|482
1736444100000|2025-01-09 17:35:00|1997.74|1986.24|1997.6|1986.1|1998.35|1986.85|1993.23|1981.73|630
1736444400000|2025-01-09 17:40:00|1997.67|1986.17|1998.27|1986.77|2000|1988.5|1997.17|1985.67|279
1736444700000|2025-01-09 17:45:00|1998.13|1986.63|1981.29|1969.79|1998.13|1986.63|1979.96|1968.46|478
1736445000000|2025-01-09 17:50:00|1981.36|1969.86|1964.66|1953.16|1981.36|1969.86|1964.11|1952.61|643
1736445300000|2025-01-09 17:55:00|1964.95|1953.45|1978.42|1966.92|1982.5|1971|1964.95|1953.45|709
1736445600000|2025-01-09 18:00:00|1978.49|1966.99|1986.08|1974.58|1986.67|1975.17|1974.3|1962.8|472
1736445900000|2025-01-09 18:05:00|1984.27|1972.77|1982.02|1970.52|1985.75|1974.25|1973.76|1962.26|680
1736446200000|2025-01-09 18:10:00|1981.89|1970.39|1984.08|1972.58|1985.75|1974.25|1977.53|1966.03|489
1736446500000|2025-01-09 18:15:00|1984.35|1972.85|1978.02|1966.52|1988.25|1976.75|1977.01|1965.51|642
1736446800000|2025-01-09 18:20:00|1978.12|1966.62|1988.07|1976.57|1988.14|1976.64|1973.58|1962.08|412
1736447100000|2025-01-09 18:25:00|1988.12|1976.62|1983.15|1971.65|1988.14|1976.64|1981.81|1970.31|614
1736447400000|2025-01-09 18:30:00|1982.94|1971.44|1991.33|1979.83|1992.55|1981.05|1977.09|1965.59|536
1736447700000|2025-01-09 18:35:00|1991.38|1979.88|1989.62|1978.12|1994.47|1982.97|1989.32|1977.82|539
1736448000000|2025-01-09 18:40:00|1989.72|1978.22|1988.81|1977.31|1989.98|1978.48|1985.75|1974.25|608
1736448300000|2025-01-09 18:45:00|1988.91|1977.41|1991.88|1980.38|1992.96|1981.46|1986.44|1974.94|416
1736448600000|2025-01-09 18:50:00|1991.66|1980.16|1987.65|1976.15|1992.29|1980.79|1985.75|1974.25|538
1736448900000|2025-01-09 18:55:00|1987.73|1976.23|1988.15|1976.65|1990.89|1979.39|1987.69|1976.19|336
1736449200000|2025-01-09 19:00:00|1988.2|1976.7|1979.39|1967.89|1988.49|1976.99|1977.13|1965.63|713
1736449500000|2025-01-09 19:05:00|1979.26|1967.76|1985.86|1974.36|1985.86|1974.36|1979.26|1967.76|299
1736449800000|2025-01-09 19:10:00|1985.97|1974.47|1986.06|1974.56|1988.89|1977.39|1983.92|1972.42|532
1736450100000|2025-01-09 19:15:00|1986.07|1974.57|1980.55|1969.05|1986.07|1974.57|1978.51|1967.01|571
1736450400000|2025-01-09 19:20:00|1980.6|1969.1|1968.6|1957.1|1980.6|1969.1|1968.58|1957.08|454
1736450700000|2025-01-09 19:25:00|1968.69|1957.19|1968.05|1956.55|1968.69|1957.19|1964.32|1952.82|418
1736451000000|2025-01-09 19:30:00|1968.1|1956.6|1970.71|1959.21|1975.06|1963.56|1967.84|1956.34|495
1736451300000|2025-01-09 19:35:00|1970.76|1959.26|1966.28|1954.78|1971.02|1959.52|1961.29|1949.79|435
1736451600000|2025-01-09 19:40:00|1966.23|1954.73|1955.54|1944.04|1966.3|1954.8|1955.54|1944.04|390
1736451900000|2025-01-09 19:45:00|1954.91|1943.41|1951.64|1940.14|1959.87|1948.37|1949.72|1938.22|497
1736452200000|2025-01-09 19:50:00|1951.8|1940.3|1950.26|1938.76|1952.84|1941.34|1947.05|1935.55|453
1736452500000|2025-01-09 19:55:00|1950.27|1938.77|1948.94|1937.44|1960.88|1949.38|1948.24|1936.74|575
1736452800000|2025-01-09 20:00:00|1949.17|1937.67|1948.88|1937.38|1957.15|1945.65|1947.56|1936.06|857
1736453100000|2025-01-09 20:05:00|1948.72|1937.22|1948.18|1936.68|1957.46|1945.96|1947.11|1935.61|727
1736453400000|2025-01-09 20:10:00|1948.1|1936.6|1938.4|1926.9|1949.51|1938.01|1933.48|1921.98|643
1736453700000|2025-01-09 20:15:00|1938.33|1926.83|1931.79|1920.29|1943.44|1931.94|1930.41|1918.91|711
1736454000000|2025-01-09 20:20:00|1931.7|1920.2|1925.66|1914.16|1931.7|1920.2|1920.11|1908.61|784
1736454300000|2025-01-09 20:25:00|1925.7|1914.2|1938.14|1926.64|1938.54|1927.04|1925.7|1914.2|666
1736454600000|2025-01-09 20:30:00|1938.21|1926.71|1941.86|1930.36|1942.59|1931.09|1933.88|1922.38|652
1736454900000|2025-01-09 20:35:00|1941.85|1930.35|1932.24|1920.74|1942.75|1931.25|1928.8|1917.3|624
1736455200000|2025-01-09 20:40:00|1932.09|1920.59|1949.54|1938.04|1949.65|1938.15|1931.98|1920.48|412
1736455500000|2025-01-09 20:45:00|1949.65|1938.15|1954.88|1943.38|1957.91|1946.41|1949.02|1937.52|721
1736455800000|2025-01-09 20:50:00|1954.8|1943.3|1948.63|1937.13|1955.22|1943.72|1940.59|1929.09|651
1736456100000|2025-01-09 20:55:00|1948.57|1937.07|1951.92|1940.42|1957.4|1945.9|1947.05|1935.55|656
1736456400000|2025-01-09 21:00:00|1951.9|1940.4|1959.56|1948.06|1961.27|1949.77|1945.44|1933.94|620
1736456700000|2025-01-09 21:05:00|1959.54|1948.04|1962.94|1951.44|1963.94|1952.44|1957.91|1946.41|578
1736457000000|2025-01-09 21:10:00|1963.17|1951.67|1961.98|1950.48|1963.84|1952.34|1957.98|1946.48|522
1736457300000|2025-01-09 21:15:00|1961.87|1950.37|1972.09|1960.59|1973.19|1961.69|1958.07|1946.57|395
1736457600000|2025-01-09 21:20:00|1972.01|1960.51|1972.15|1960.65|1975.05|1963.55|1968.45|1956.95|440
1736457900000|2025-01-09 21:25:00|1972.09|1960.59|1972.3|1960.8|1972.86|1961.36|1967.18|1955.68|459
1736458200000|2025-01-09 21:30:00|1972.23|1960.73|1962.3|1950.8|1972.23|1960.73|1961.85|1950.35|709
1736458500000|2025-01-09 21:35:00|1962.18|1950.68|1970.38|1958.88|1970.38|1958.88|1961.16|1949.66|525
1736458800000|2025-01-09 21:40:00|1970.28|1958.78|1966.33|1954.83|1970.38|1958.88|1964.98|1953.48|592
1736459100000|2025-01-09 21:45:00|1966.79|1955.29|1957.01|1945.51|1968.48|1956.98|1953.24|1941.74|731
1736459400000|2025-01-09 21:50:00|1957.03|1945.53|1960.2|1948.7|1960.22|1948.72|1956.15|1944.65|504
1736459700000|2025-01-09 21:55:00|1960.19|1948.69|1957.6|1946.1|1961.32|1949.82|1954.48|1942.98|560
1736460000000|2025-01-09 22:00:00|1957.54|1946.04|1963.56|1952.06|1963.57|1952.07|1954.64|1943.14|373
1736460300000|2025-01-09 22:05:00|1963.57|1952.07|1955.32|1943.82|1963.57|1952.07|1951.25|1939.75|527
1736460600000|2025-01-09 22:10:00|1955.31|1943.81|1954.07|1942.57|1956.18|1944.68|1949.78|1938.28|608
1736460900000|2025-01-09 22:15:00|1954.12|1942.62|1959.9|1948.4|1961.09|1949.59|1952.32|1940.82|428
1736461200000|2025-01-09 22:20:00|1959.91|1948.41|1965.54|1954.04|1965.54|1954.04|1958.62|1947.12|122
1736461500000|2025-01-09 22:25:00|1965.77|1954.27|1968.49|1956.99|1968.92|1957.42|1965.77|1954.27|238
1736461800000|2025-01-09 22:30:00|1968.59|1957.09|1975.16|1963.66|1977.86|1966.36|1968.59|1957.09|324
1736462100000|2025-01-09 22:35:00|1975.28|1963.78|1985.13|1973.63|1990.78|1979.28|1973.99|1962.49|249
1736462400000|2025-01-09 22:40:00|1985.14|1973.64|1985.86|1974.36|1985.86|1974.36|1979.64|1968.14|179
1736462700000|2025-01-09 22:45:00|1985.83|1974.33|1982.95|1971.45|1985.83|1974.33|1982.95|1971.45|100
1736463000000|2025-01-09 22:50:00|1982.94|1971.44|1979.31|1967.81|1982.94|1971.44|1979.31|1967.81|49
1736463300000|2025-01-09 22:55:00|1979.3|1967.8|1980.19|1968.69|1983.12|1971.62|1979.3|1967.8|139
1736463600000|2025-01-09 23:00:00|1980.06|1968.56|1975.28|1963.78|1980.23|1968.73|1974.14|1962.64|314
1736463900000|2025-01-09 23:05:00|1975.33|1963.83|1974.71|1963.21|1978.15|1966.65|1969.86|1958.36|257
1736464200000|2025-01-09 23:10:00|1974.73|1963.23|1975.98|1964.48|1976.43|1964.93|1972.49|1960.99|343
1736464500000|2025-01-09 23:15:00|1975.89|1964.39|1973.94|1962.44|1976.05|1964.55|1972.07|1960.57|375
1736464800000|2025-01-09 23:20:00|1974.03|1962.53|1973.94|1962.44|1975.5|1964|1973.94|1962.44|228
1736465100000|2025-01-09 23:25:00|1972.76|1961.26|1967.27|1955.77|1973.42|1961.92|1965.4|1953.9|314
1736465400000|2025-01-09 23:30:00|1967.22|1955.72|1969.14|1957.64|1971.35|1959.85|1965.28|1953.78|377
1736465700000|2025-01-09 23:35:00|1969.19|1957.69|1966.03|1954.53|1970.11|1958.61|1963.9|1952.4|461
1736466000000|2025-01-09 23:40:00|1965.95|1954.45|1965.99|1954.49|1969.3|1957.8|1964.76|1953.26|262
1736466300000|2025-01-09 23:45:00|1965.98|1954.48|1967.89|1956.39|1967.97|1956.47|1965.04|1953.54|257
1736466600000|2025-01-09 23:50:00|1967.93|1956.43|1970.23|1958.73|1974.6|1963.1|1967.37|1955.87|194
1736466900000|2025-01-09 23:55:00|1970.25|1958.75|1970.14|1958.64|1971.73|1960.23|1969.39|1957.89|337
1736467200000|2025-01-10 00:00:00|1970.12|1958.62|1977.42|1965.92|1979.83|1968.33|1970.08|1958.58|316
1736467500000|2025-01-10 00:05:00|1977.13|1965.63|1975.93|1964.43|1978.6|1967.1|1973.07|1961.57|518
1736467800000|2025-01-10 00:10:00|1975.94|1964.44|1977.91|1966.41|1983.43|1971.93|1974.94|1963.44|444
1736468100000|2025-01-10 00:15:00|1977.62|1966.12|1978.82|1967.32|1985.28|1973.78|1975.03|1963.53|449
1736468400000|2025-01-10 00:20:00|1978.75|1967.25|1972.04|1960.54|1983.7|1972.2|1971.98|1960.48|572
1736468700000|2025-01-10 00:25:00|1971.91|1960.41|1974.55|1963.05|1975.02|1963.52|1970.14|1958.64|418
1736469000000|2025-01-10 00:30:00|1974.64|1963.14|1979.69|1968.19|1981.7|1970.2|1974.64|1963.14|211
1736469300000|2025-01-10 00:35:00|1978.95|1967.45|1980.37|1968.87|1982.84|1971.34|1973.66|1962.16|454
1736469600000|2025-01-10 00:40:00|1980.47|1968.97|1983.66|1972.16|1983.67|1972.17|1979.13|1967.63|398
1736469900000|2025-01-10 00:45:00|1982.84|1971.34|1976.26|1964.76|1982.84|1971.34|1973.96|1962.46|658
1736470200000|2025-01-10 00:50:00|1976.24|1964.74|1981.84|1970.34|1983.68|1972.18|1976.24|1964.74|402
1736470500000|2025-01-10 00:55:00|1981.79|1970.29|1978.23|1966.73|1982.84|1971.34|1975.54|1964.04|444
1736470800000|2025-01-10 01:00:00|1978.31|1966.81|1986.81|1975.31|1986.9|1975.4|1977.36|1965.86|429
1736471100000|2025-01-10 01:05:00|1986.8|1975.3|1976.69|1965.19|1986.8|1975.3|1976.54|1965.04|434
1736471400000|2025-01-10 01:10:00|1976.64|1965.14|1983.05|1971.55|1983.05|1971.55|1974.71|1963.21|428
1736471700000|2025-01-10 01:15:00|1982.85|1971.35|1980.75|1969.25|1986.54|1975.04|1979.93|1968.43|351
1736472000000|2025-01-10 01:20:00|1980.15|1968.65|1975.71|1964.21|1980.15|1968.65|1974.47|1962.97|610
1736472300000|2025-01-10 01:25:00|1975.73|1964.23|1976.16|1964.66|1979.77|1968.27|1975.73|1964.23|488
1736472600000|2025-01-10 01:30:00|1976.25|1964.75|1975.71|1964.21|1977.46|1965.96|1973.36|1961.86|498
1736472900000|2025-01-10 01:35:00|1975.66|1964.16|1976.8|1965.3|1976.88|1965.38|1971.92|1960.42|431
1736473200000|2025-01-10 01:40:00|1976.39|1964.89|1988.08|1976.58|1988.26|1976.76|1976.12|1964.62|306
1736473500000|2025-01-10 01:45:00|1988.17|1976.67|1985.97|1974.47|1990.38|1978.88|1983.96|1972.46|562
1736473800000|2025-01-10 01:50:00|1985.87|1974.37|1989.58|1978.08|1990.94|1979.44|1985.53|1974.03|220
1736474100000|2025-01-10 01:55:00|1989.59|1978.09|1993.3|1981.8|1994.53|1983.03|1987.51|1976.01|200
1736474400000|2025-01-10 02:00:00|1993.29|1981.79|1999.28|1987.78|2000.85|1989.35|1993.04|1981.54|331
1736474700000|2025-01-10 02:05:00|1999.26|1987.76|1999.7|1988.2|2002.96|1991.46|1998.96|1987.46|310
1736475000000|2025-01-10 02:10:00|1999.92|1988.42|1992.52|1981.02|1999.99|1988.49|1992.52|1981.02|320
1736475300000|2025-01-10 02:15:00|1992.57|1981.07|1989.11|1977.61|1993.06|1981.56|1988.93|1977.43|461
1736475600000|2025-01-10 02:20:00|1989.1|1977.6|1993.75|1982.25|1996.69|1985.19|1989.02|1977.52|165
1736475900000|2025-01-10 02:25:00|1992.81|1981.31|2003.53|1992.03|2004.71|1993.21|1992.07|1980.57|209
1736476200000|2025-01-10 02:30:00|2003.55|1992.05|2006.22|1994.72|2007.41|1995.91|2000.27|1988.77|507
1736476500000|2025-01-10 02:35:00|2006.28|1994.78|2000.11|1988.61|2007.04|1995.54|2000.11|1988.61|353
1736476800000|2025-01-10 02:40:00|2000.16|1988.66|1995.34|1983.84|2000.16|1988.66|1995.1|1983.6|440
1736477100000|2025-01-10 02:45:00|1995.29|1983.79|2000.28|1988.78|2001.35|1989.85|1995.16|1983.66|325
1736477400000|2025-01-10 02:50:00|2000.11|1988.61|1993.62|1982.12|2001.35|1989.85|1990.96|1979.46|429
1736477700000|2025-01-10 02:55:00|1993.56|1982.06|1995.83|1984.33|1997.26|1985.76|1993.51|1982.01|376
1736478000000|2025-01-10 03:00:00|1995.84|1984.34|1996.95|1985.45|1997.3|1985.8|1992.76|1981.26|390
1736478300000|2025-01-10 03:05:00|1996.96|1985.46|1995.81|1984.31|1997.82|1986.32|1994.56|1983.06|312
1736478600000|2025-01-10 03:10:00|1995.41|1983.91|1994.54|1983.04|1996.17|1984.67|1991.09|1979.59|328
1736478900000|2025-01-10 03:15:00|1994.44|1982.94|1992.1|1980.6|1995.54|1984.04|1990.78|1979.28|342
1736479200000|2025-01-10 03:20:00|1992.31|1980.81|1990.79|1979.29|1992.83|1981.33|1989.02|1977.52|376
1736479500000|2025-01-10 03:25:00|1990.75|1979.25|1992.55|1981.05|1992.55|1981.05|1989.16|1977.66|287
1736479800000|2025-01-10 03:30:00|1992.76|1981.26|1996.41|1984.91|1997.38|1985.88|1992.76|1981.26|313
1736480100000|2025-01-10 03:35:00|1996.38|1984.88|1992.56|1981.06|1996.38|1984.88|1991.39|1979.89|279
1736480400000|2025-01-10 03:40:00|1992.55|1981.05|1994.96|1983.46|1995.93|1984.43|1992.16|1980.66|112
1736480700000|2025-01-10 03:45:00|1994.56|1983.06|1999.55|1988.05|2001.74|1990.24|1991.91|1980.41|293
1736481000000|2025-01-10 03:50:00|1999.54|1988.04|2000.8|1989.3|2001.15|1989.65|1999.36|1987.86|283
1736481300000|2025-01-10 03:55:00|2000.96|1989.46|2000.5|1989|2001.11|1989.61|1997.45|1985.95|200
1736481600000|2025-01-10 04:00:00|2000.56|1989.06|2000.57|1989.07|2007.41|1995.91|2000.36|1988.86|356
1736481900000|2025-01-10 04:05:00|2000.33|1988.83|2003.55|1992.05|2003.55|1992.05|1998.59|1987.09|313
1736482200000|2025-01-10 04:10:00|2003.73|1992.23|2005.12|1993.62|2010.48|1998.98|2003.73|1992.23|445
1736482500000|2025-01-10 04:15:00|2005.02|1993.52|2001.78|1990.28|2005.02|1993.52|1999.93|1988.43|362
1736482800000|2025-01-10 04:20:00|2002.06|1990.56|2002.24|1990.74|2003.83|1992.33|2001.75|1990.25|62
1736483100000|2025-01-10 04:25:00|2002|1990.5|1998.43|1986.93|2002|1990.5|1997.33|1985.83|283
1736483400000|2025-01-10 04:30:00|1998.45|1986.95|1995.7|1984.2|1999.25|1987.75|1994.31|1982.81|281
1736483700000|2025-01-10 04:35:00|1995.85|1984.35|1997.2|1985.7|1999.25|1987.75|1995.26|1983.76|413
1736484000000|2025-01-10 04:40:00|1997.19|1985.69|1998.07|1986.57|1998.07|1986.57|1996.71|1985.21|159
1736484300000|2025-01-10 04:45:00|1998.18|1986.68|1995.74|1984.24|2000.59|1989.09|1994.92|1983.42|223
1736484600000|2025-01-10 04:50:00|1995.75|1984.25|1998.19|1986.69|1998.19|1986.69|1995.6|1984.1|240
1736484900000|2025-01-10 04:55:00|1997.6|1986.1|1997.71|1986.21|1997.71|1986.21|1995.63|1984.13|232
1736485200000|2025-01-10 05:00:00|1997.74|1986.24|2000.99|1989.49|2002.75|1991.25|1997.74|1986.24|86
1736485500000|2025-01-10 05:05:00|2000.09|1988.59|2004.25|1992.75|2004.25|1992.75|1999.24|1987.74|157
1736485800000|2025-01-10 05:10:00|2004.16|1992.66|2001.14|1989.64|2004.37|1992.87|2000.72|1989.22|163
1736486100000|2025-01-10 05:15:00|2001.13|1989.63|1993.39|1981.89|2001.68|1990.18|1993.38|1981.88|491
1736486400000|2025-01-10 05:20:00|1993.19|1981.69|1992.75|1981.25|1995.06|1983.56|1992.45|1980.95|268
1736486700000|2025-01-10 05:25:00|1992.64|1981.14|1995.06|1983.56|1995.06|1983.56|1990.13|1978.63|204
1736487000000|2025-01-10 05:30:00|1995.11|1983.61|2005.39|1993.89|2005.39|1993.89|1995.11|1983.61|410
1736487300000|2025-01-10 05:35:00|2005.49|1993.99|2019.04|2007.54|2020.15|2008.65|2004.9|1993.4|492
1736487600000|2025-01-10 05:40:00|2019.24|2007.74|2019.1|2007.6|2024.46|2012.96|2018.01|2006.51|428
1736487900000|2025-01-10 05:45:00|2019.19|2007.69|2010.84|1999.34|2019.46|2007.96|2009.92|1998.42|402
1736488200000|2025-01-10 05:50:00|2010.73|1999.23|2008.79|1997.29|2010.73|1999.23|2007.75|1996.25|321
1736488500000|2025-01-10 05:55:00|2008.03|1996.53|2007.4|1995.9|2009.7|1998.2|2006.22|1994.72|445
1736488800000|2025-01-10 06:00:00|2007.18|1995.68|2005.38|1993.88|2010.36|1998.86|2004.52|1993.02|429
1736489100000|2025-01-10 06:05:00|2005.48|1993.98|2010.85|1999.35|2010.85|1999.35|2005.02|1993.52|411
1736489400000|2025-01-10 06:10:00|2010.71|1999.21|2006.31|1994.81|2012.62|2001.12|2004.92|1993.42|524
1736489700000|2025-01-10 06:15:00|2006.2|1994.7|2008.5|1997|2008.81|1997.31|2005.75|1994.25|587
1736490000000|2025-01-10 06:20:00|2008.37|1996.87|2009.1|1997.6|2009.1|1997.6|2006.06|1994.56|565
1736490300000|2025-01-10 06:25:00|2008.65|1997.15|2008.43|1996.93|2009.01|1997.51|2005.23|1993.73|354
1736490600000|2025-01-10 06:30:00|2008.24|1996.74|2006.38|1994.88|2009.07|1997.57|2001.94|1990.44|437
1736490900000|2025-01-10 06:35:00|2006.41|1994.91|2010.29|1998.79|2010.29|1998.79|2006.32|1994.82|30
1736491200000|2025-01-10 06:40:00|2010.01|1998.51|2012.93|2001.43|2012.93|2001.43|2009.78|1998.28|37
1736491500000|2025-01-10 06:45:00|2012.99|2001.49|2017.06|2005.56|2018.5|2007|2012.99|2001.49|298
1736491800000|2025-01-10 06:50:00|2017.22|2005.72|2016.54|2005.04|2017.91|2006.41|2012.91|2001.41|316
1736492100000|2025-01-10 06:55:00|2017.15|2005.65|2025.53|2014.03|2025.55|2014.05|2017.15|2005.65|219
1736492400000|2025-01-10 07:00:00|2025.55|2014.05|2018.52|2007.02|2026.17|2014.67|2017.26|2005.76|525
1736492700000|2025-01-10 07:05:00|2018.57|2007.07|2022.21|2010.71|2022.21|2010.71|2018.29|2006.79|480
1736493000000|2025-01-10 07:10:00|2022.19|2010.69|2033.13|2021.63|2036.93|2025.43|2022.19|2010.69|270
1736493300000|2025-01-10 07:15:00|2033.12|2021.62|2029.14|2017.64|2034.77|2023.27|2025.4|2013.9|530
1736493600000|2025-01-10 07:20:00|2029.45|2017.95|2032.92|2021.42|2032.92|2021.42|2029.45|2017.95|393
1736493900000|2025-01-10 07:25:00|2032.82|2021.32|2035.38|2023.88|2035.38|2023.88|2031.61|2020.11|368
1736494200000|2025-01-10 07:30:00|2035.33|2023.83|2037.28|2025.78|2039|2027.5|2034.92|2023.42|398
1736494500000|2025-01-10 07:35:00|2037.33|2025.83|2043.06|2031.56|2043.06|2031.56|2036.4|2024.9|242
1736494800000|2025-01-10 07:40:00|2043.4|2031.9|2056.44|2044.94|2056.44|2044.94|2043.4|2031.9|449
1736495100000|2025-01-10 07:45:00|2056.5|2045|2045.44|2033.94|2057.76|2046.26|2044.4|2032.9|585
1736495400000|2025-01-10 07:50:00|2045.34|2033.84|2039.96|2028.46|2048.17|2036.67|2038.99|2027.49|488
1736495700000|2025-01-10 07:55:00|2039.86|2028.36|2041.22|2029.72|2041.74|2030.24|2038.36|2026.86|392
1736496000000|2025-01-10 08:00:00|2041.12|2029.62|2037.78|2026.28|2046.2|2034.7|2037.6|2026.1|541
1736496300000|2025-01-10 08:05:00|2038.09|2026.59|2041.62|2030.12|2041.86|2030.36|2037.51|2026.01|453
1736496600000|2025-01-10 08:10:00|2041.44|2029.94|2046.51|2035.01|2046.51|2035.01|2040.98|2029.48|259
1736496900000|2025-01-10 08:15:00|2046.49|2034.99|2043.92|2032.42|2046.51|2035.01|2043.64|2032.14|481
1736497200000|2025-01-10 08:20:00|2043.97|2032.47|2044.84|2033.34|2045.17|2033.67|2041.37|2029.87|394
1736497500000|2025-01-10 08:25:00|2044.89|2033.39|2047.51|2036.01|2050.3|2038.8|2043.82|2032.32|341
1736497800000|2025-01-10 08:30:00|2047.52|2036.02|2040.86|2029.36|2047.79|2036.29|2039.76|2028.26|462
1736498100000|2025-01-10 08:35:00|2040.67|2029.17|2039.28|2027.78|2043.97|2032.47|2038.18|2026.68|431
1736498400000|2025-01-10 08:40:00|2039.29|2027.79|2036.73|2025.23|2039.41|2027.91|2036.15|2024.65|226
1736498700000|2025-01-10 08:45:00|2036.72|2025.22|2038.43|2026.93|2038.63|2027.13|2032.66|2021.16|337
1736499000000|2025-01-10 08:50:00|2038.48|2026.98|2037.42|2025.92|2038.63|2027.13|2036.85|2025.35|310
1736499300000|2025-01-10 08:55:00|2037.4|2025.9|2038.7|2027.2|2039.33|2027.83|2036.53|2025.03|386
1736499600000|2025-01-10 09:00:00|2038.63|2027.13|2032.77|2021.27|2039.48|2027.98|2032.66|2021.16|457
1736499900000|2025-01-10 09:05:00|2032.76|2021.26|2034.46|2022.96|2038.47|2026.97|2032.33|2020.83|238
1736500200000|2025-01-10 09:10:00|2034.37|2022.87|2038.26|2026.76|2038.26|2026.76|2031.73|2020.23|379
1736500500000|2025-01-10 09:15:00|2038.08|2026.58|2042.97|2031.47|2044.09|2032.59|2034.41|2022.91|467
1736500800000|2025-01-10 09:20:00|2043.05|2031.55|2047.84|2036.34|2047.84|2036.34|2042.88|2031.38|248
1736501100000|2025-01-10 09:25:00|2047.61|2036.11|2048.53|2037.03|2048.53|2037.03|2046.49|2034.99|274
1736501400000|2025-01-10 09:30:00|2048.38|2036.88|2046.44|2034.94|2048.53|2037.03|2044.49|2032.99|382
1736501700000|2025-01-10 09:35:00|2047.48|2035.98|2046.68|2035.18|2050.39|2038.89|2045.44|2033.94|245
1736502000000|2025-01-10 09:40:00|2046.76|2035.26|2042.46|2030.96|2048.16|2036.66|2042.46|2030.96|450
1736502300000|2025-01-10 09:45:00|2042.36|2030.86|2038.62|2027.12|2042.72|2031.22|2037.84|2026.34|392
1736502600000|2025-01-10 09:50:00|2038.66|2027.16|2042.05|2030.55|2042.05|2030.55|2037.77|2026.27|144
1736502900000|2025-01-10 09:55:00|2042.08|2030.58|2044.25|2032.75|2044.25|2032.75|2039.67|2028.17|288
1736503200000|2025-01-10 10:00:00|2044.23|2032.73|2047.5|2036|2047.54|2036.04|2044.04|2032.54|326
1736503500000|2025-01-10 10:05:00|2047.42|2035.92|2050.56|2039.06|2051.82|2040.32|2047.4|2035.9|181
1736503800000|2025-01-10 10:10:00|2050.45|2038.95|2049.4|2037.9|2051.07|2039.57|2047.77|2036.27|287
1736504100000|2025-01-10 10:15:00|2049.41|2037.91|2044.86|2033.36|2049.73|2038.23|2044.86|2033.36|175
1736504400000|2025-01-10 10:20:00|2044.38|2032.88|2041.86|2030.36|2045.04|2033.54|2041.81|2030.31|201
1736504700000|2025-01-10 10:25:00|2041.9|2030.4|2038.19|2026.69|2041.94|2030.44|2038.1|2026.6|143
1736505000000|2025-01-10 10:30:00|2038.4|2026.9|2039.77|2028.27|2039.77|2028.27|2035.33|2023.83|179
1736505300000|2025-01-10 10:35:00|2040.08|2028.58|2041.08|2029.58|2042.67|2031.17|2040.08|2028.58|251
1736505600000|2025-01-10 10:40:00|2041.03|2029.53|2043.02|2031.52|2043.02|2031.52|2040.71|2029.21|133
1736505900000|2025-01-10 10:45:00|2042.91|2031.41|2041.97|2030.47|2042.95|2031.45|2039.5|2028|228
1736506200000|2025-01-10 10:50:00|2041.96|2030.46|2046.21|2034.71|2046.64|2035.14|2039.81|2028.31|116
1736506500000|2025-01-10 10:55:00|2046.32|2034.82|2055.1|2043.6|2055.66|2044.16|2045.68|2034.18|216
1736506800000|2025-01-10 11:00:00|2055.09|2043.59|2051.4|2039.9|2055.09|2043.59|2048.4|2036.9|370
1736507100000|2025-01-10 11:05:00|2051.49|2039.99|2050.3|2038.8|2053.2|2041.7|2048.56|2037.06|238
1736507400000|2025-01-10 11:10:00|2050.31|2038.81|2045.95|2034.45|2050.73|2039.23|2045.29|2033.79|246
1736507700000|2025-01-10 11:15:00|2045.33|2033.83|2041.99|2030.49|2045.93|2034.43|2041.02|2029.52|320
1736508000000|2025-01-10 11:20:00|2041.74|2030.24|2040.58|2029.08|2043.09|2031.59|2040.5|2029|255
1736508300000|2025-01-10 11:25:00|2040.73|2029.23|2040.65|2029.15|2041.78|2030.28|2039.08|2027.58|318
1736508600000|2025-01-10 11:30:00|2040.59|2029.09|2032.35|2020.85|2041.09|2029.59|2030.71|2019.21|332
1736508900000|2025-01-10 11:35:00|2032.36|2020.86|2035.81|2024.31|2041.75|2030.25|2032.26|2020.76|556
1736509200000|2025-01-10 11:40:00|2035.76|2024.26|2039.29|2027.79|2039.29|2027.79|2035.67|2024.17|201
1736509500000|2025-01-10 11:45:00|2039.19|2027.69|2041.18|2029.68|2041.18|2029.68|2039.01|2027.51|106
1736509800000|2025-01-10 11:50:00|2041.97|2030.47|2039.28|2027.78|2042.12|2030.62|2038.3|2026.8|257
1736510100000|2025-01-10 11:55:00|2039.23|2027.73|2041.92|2030.42|2042.92|2031.42|2039|2027.5|309
1736510400000|2025-01-10 12:00:00|2042.01|2030.51|2043.04|2031.54|2043.45|2031.95|2040.21|2028.71|246
1736510700000|2025-01-10 12:05:00|2043|2031.5|2036.28|2024.78|2043.43|2031.93|2035.15|2023.65|434
1736511000000|2025-01-10 12:10:00|2036.33|2024.83|2034.41|2022.91|2036.74|2025.24|2032.04|2020.54|418
1736511300000|2025-01-10 12:15:00|2034.38|2022.88|2032.44|2020.94|2036.82|2025.32|2031.47|2019.97|265
1736511600000|2025-01-10 12:20:00|2032.7|2021.2|2025.79|2014.29|2032.7|2021.2|2024.53|2013.03|459
1736511900000|2025-01-10 12:25:00|2025.69|2014.19|2024.78|2013.28|2027.53|2016.03|2023.38|2011.88|272
1736512200000|2025-01-10 12:30:00|2024.86|2013.36|2023.71|2012.21|2026.33|2014.83|2022.7|2011.2|234
1736512500000|2025-01-10 12:35:00|2023.91|2012.41|2026.78|2015.28|2027.25|2015.75|2022.01|2010.51|192
1736512800000|2025-01-10 12:40:00|2026.75|2015.25|2025.44|2013.94|2029.05|2017.55|2025.44|2013.94|219
1736513100000|2025-01-10 12:45:00|2025.45|2013.95|2033.45|2021.95|2033.45|2021.95|2024.8|2013.3|335
1736513400000|2025-01-10 12:50:00|2034|2022.5|2034.61|2023.11|2035.69|2024.19|2033.12|2021.62|347
1736513700000|2025-01-10 12:55:00|2034.6|2023.1|2039.89|2028.39|2040.01|2028.51|2034.48|2022.98|240
1736514000000|2025-01-10 13:00:00|2039.84|2028.34|2037.19|2025.69|2039.84|2028.34|2033.56|2022.06|396
1736514300000|2025-01-10 13:05:00|2036.99|2025.49|2044.55|2033.05|2047.93|2036.43|2036.93|2025.43|375
1736514600000|2025-01-10 13:10:00|2044.45|2032.95|2041.31|2029.81|2045.52|2034.02|2040.2|2028.7|529
1736514900000|2025-01-10 13:15:00|2041.41|2029.91|2036.87|2025.37|2042.75|2031.25|2033.1|2021.6|571
1736515200000|2025-01-10 13:20:00|2036.84|2025.34|2037.62|2026.12|2038.95|2027.45|2035.37|2023.87|309
1736515500000|2025-01-10 13:25:00|2037.61|2026.11|2039.04|2027.54|2048.47|2036.97|2037.6|2026.1|414
1736515800000|2025-01-10 13:30:00|2038.94|2027.44|1991.12|1979.62|2038.94|2027.44|1977.49|1970.83|962
1736516100000|2025-01-10 13:35:00|1991.82|1980.32|1972.41|1960.91|2002.37|1990.87|1965.74|1954.24|947
1736516400000|2025-01-10 13:40:00|1972.38|1960.88|1990.25|1978.75|1998.45|1986.95|1966.69|1956.88|933
1736516700000|2025-01-10 13:45:00|1990.73|1979.23|1987.38|1975.88|2003.42|1991.92|1981.98|1970.48|849
1736517000000|2025-01-10 13:50:00|1987.27|1975.77|2001.78|1990.28|2002.28|1990.78|1979.14|1967.64|801
1736517300000|2025-01-10 13:55:00|2001.92|1990.42|1990.69|1979.19|2003.19|1991.69|1989.66|1978.16|719
1736517600000|2025-01-10 14:00:00|1990.6|1979.1|1993.83|1982.33|2000.66|1989.16|1987.21|1975.71|778
1736517900000|2025-01-10 14:05:00|1996.01|1984.51|2000.33|1988.83|2005.17|1993.67|1989.81|1978.31|899
1736518200000|2025-01-10 14:10:00|2000.58|1989.08|2013|2001.5|2017.44|2005.94|2000.03|1988.53|683
1736518500000|2025-01-10 14:15:00|2013.08|2001.58|2020.98|2009.48|2028.19|2016.69|2008.47|1996.97|679
1736518800000|2025-01-10 14:20:00|2021.01|2009.51|2019.23|2007.73|2024.21|2012.71|2015.53|2004.03|650
1736519100000|2025-01-10 14:25:00|2019.47|2007.97|2016.95|2005.45|2022.03|2010.53|2012.45|2000.95|536
1736519400000|2025-01-10 14:30:00|2017.1|2005.6|2004.4|1992.9|2017.1|2005.6|2000.7|1989.2|878
1736519700000|2025-01-10 14:35:00|2004.13|1992.63|1993.76|1982.26|2004.13|1992.63|1988.02|1976.52|863
1736520000000|2025-01-10 14:40:00|1993.71|1982.21|2010.12|1998.62|2010.19|1998.69|1991.85|1980.35|815
1736520300000|2025-01-10 14:45:00|2010.13|1998.63|1990.85|1979.35|2014.43|2002.93|1990.66|1979.16|844
1736520600000|2025-01-10 14:50:00|1990.77|1979.27|1996.32|1984.82|2001.08|1989.58|1989.27|1977.77|951
1736520900000|2025-01-10 14:55:00|1996.16|1984.66|1998.58|1987.08|2003.55|1992.05|1995.8|1984.3|682
1736521200000|2025-01-10 15:00:00|1998.43|1986.93|1982.27|1970.77|1998.43|1986.93|1979.7|1968.2|720
1736521500000|2025-01-10 15:05:00|1982.32|1970.82|1971.41|1959.91|1989.77|1978.27|1971.28|1959.78|760
1736521800000|2025-01-10 15:10:00|1971.4|1959.9|1961.47|1949.97|1974.69|1963.19|1959.75|1948.25|713
1736522100000|2025-01-10 15:15:00|1961.46|1949.96|1976.39|1964.89|1984.7|1973.2|1961.23|1949.73|816
1736522400000|2025-01-10 15:20:00|1976.13|1964.63|1987.44|1975.94|1989.7|1978.2|1972.81|1961.31|720
1736522700000|2025-01-10 15:25:00|1987.24|1975.74|1982.46|1970.96|1988.4|1976.9|1977.72|1966.22|695
1736523000000|2025-01-10 15:30:00|1982.39|1970.89|1984.6|1973.1|1989.27|1977.77|1978.54|1967.04|764
1736523300000|2025-01-10 15:35:00|1984.5|1973|2000.45|1988.95|2000.85|1989.35|1980.9|1969.4|661
1736523600000|2025-01-10 15:40:00|2000|1988.5|2006.5|1995|2013.66|2002.16|1999.7|1988.2|703
1736523900000|2025-01-10 15:45:00|2006.45|1994.95|2021.33|2009.83|2022.72|2011.22|2001.96|1990.46|776
1736524200000|2025-01-10 15:50:00|2021.06|2009.56|2009.82|1998.32|2021.06|2009.56|2007.03|1995.53|907
1736524500000|2025-01-10 15:55:00|2009.83|1998.33|2003.96|1992.46|2011.3|1999.8|2003.2|1991.7|745
1736524800000|2025-01-10 16:00:00|2004.16|1992.66|2001.09|1989.59|2009.08|1997.58|1996.65|1985.15|762
1736525100000|2025-01-10 16:05:00|2001.05|1989.55|1996.62|1985.12|2003.48|1991.98|1994.95|1983.45|808
1736525400000|2025-01-10 16:10:00|1996.74|1985.24|1998.9|1987.4|1999.44|1987.94|1994.53|1983.03|686
1736525700000|2025-01-10 16:15:00|1999|1987.5|1992.91|1981.41|2004.03|1992.53|1992.91|1981.41|733
1736526000000|2025-01-10 16:20:00|1992.09|1980.59|1989.67|1978.17|1993.72|1982.22|1985.91|1974.41|720
1736526300000|2025-01-10 16:25:00|1989.71|1978.21|1993.77|1982.27|1996.37|1984.87|1987.87|1976.37|720
1736526600000|2025-01-10 16:30:00|1993.38|1981.88|1991.48|1979.98|1994.61|1983.11|1987.87|1976.37|748
1736526900000|2025-01-10 16:35:00|1991.53|1980.03|1983.57|1972.07|1992.53|1981.03|1983.48|1971.98|856
1736527200000|2025-01-10 16:40:00|1983.56|1972.06|1995.92|1984.42|1995.92|1984.42|1983.56|1972.06|475
1736527500000|2025-01-10 16:45:00|1996.23|1984.73|1998.6|1987.1|2002.4|1990.9|1996.23|1984.73|647
1736527800000|2025-01-10 16:50:00|1998.65|1987.15|1995.83|1984.33|1998.73|1987.23|1991.06|1979.56|697
1736528100000|2025-01-10 16:55:00|1995.85|1984.35|1991.53|1980.03|1996.13|1984.63|1991.22|1979.72|625
1736528400000|2025-01-10 17:00:00|1991.48|1979.98|1991.75|1980.25|1995|1983.5|1988.16|1976.66|616
1736528700000|2025-01-10 17:05:00|1991.82|1980.32|1987.49|1975.99|1996.82|1985.32|1986.76|1975.26|649
1736529000000|2025-01-10 17:10:00|1987.75|1976.25|1987.61|1976.11|1989.26|1977.76|1985.39|1973.89|723
1736529300000|2025-01-10 17:15:00|1987.56|1976.06|2001.87|1990.37|2002.28|1990.78|1987.5|1976|503
1736529600000|2025-01-10 17:20:00|2001.91|1990.41|2011.64|2000.14|2011.64|2000.14|2001.08|1989.58|509
1736529900000|2025-01-10 17:25:00|2012.25|2000.75|2016.68|2005.18|2020.7|2009.2|2012.25|2000.75|465
1736530200000|2025-01-10 17:30:00|2016.58|2005.08|2013.92|2002.42|2016.58|2005.08|2011.02|1999.52|500
1736530500000|2025-01-10 17:35:00|2013.82|2002.32|2012.26|2000.76|2014.31|2002.81|2004.16|1992.66|576
1736530800000|2025-01-10 17:40:00|2011.89|2000.39|2017.75|2006.25|2017.75|2006.25|2010.83|1999.33|198
1736531100000|2025-01-10 17:45:00|2017.64|2006.14|2028.47|2016.97|2028.47|2016.97|2012.46|2000.96|450
1736531400000|2025-01-10 17:50:00|2028.62|2017.12|2037.63|2026.13|2037.81|2026.31|2027.03|2015.53|647
1736531700000|2025-01-10 17:55:00|2037.64|2026.14|2050.48|2038.98|2052.93|2041.43|2033.71|2022.21|758
1736532000000|2025-01-10 18:00:00|2050.04|2038.54|2041.48|2029.98|2050.47|2038.97|2037.55|2026.05|806
1736532300000|2025-01-10 18:05:00|2041.45|2029.95|2046.8|2035.3|2048.84|2037.34|2036.31|2024.81|673
1736532600000|2025-01-10 18:10:00|2046.41|2034.91|2039.99|2028.49|2051.79|2040.29|2039.99|2028.49|769
1736532900000|2025-01-10 18:15:00|2039.94|2028.44|2043.78|2032.28|2044.59|2033.09|2035.11|2023.61|514
1736533200000|2025-01-10 18:20:00|2043.72|2032.22|2035.33|2023.83|2044.59|2033.09|2033.92|2022.42|702
1736533500000|2025-01-10 18:25:00|2035.38|2023.88|2031.23|2019.73|2036.74|2025.24|2030.24|2018.74|558
1736533800000|2025-01-10 18:30:00|2031.33|2019.83|2033.19|2021.69|2035.17|2023.67|2025.4|2013.9|475
1736534100000|2025-01-10 18:35:00|2033.18|2021.68|2028.84|2017.34|2034.73|2023.23|2027.18|2015.68|675
1736534400000|2025-01-10 18:40:00|2028.85|2017.35|2025.56|2014.06|2028.91|2017.41|2024.01|2012.51|499
1736534700000|2025-01-10 18:45:00|2025.57|2014.07|2032.49|2020.99|2032.49|2020.99|2025.36|2013.86|371
1736535000000|2025-01-10 18:50:00|2032.4|2020.9|2031.99|2020.49|2034.92|2023.42|2026.54|2015.04|578
1736535300000|2025-01-10 18:55:00|2031.89|2020.39|2029.83|2018.33|2032.32|2020.82|2027.62|2016.12|486
1736535600000|2025-01-10 19:00:00|2029.65|2018.15|2024.88|2013.38|2029.66|2018.16|2023.39|2011.89|586
1736535900000|2025-01-10 19:05:00|2024.93|2013.43|2019.49|2007.99|2025.47|2013.97|2018.25|2006.75|573
1736536200000|2025-01-10 19:10:00|2019.47|2007.97|2023.39|2011.89|2024.9|2013.4|2019.34|2007.84|515
1736536500000|2025-01-10 19:15:00|2023.47|2011.97|2029.77|2018.27|2031.64|2020.14|2022.4|2010.9|396
1736536800000|2025-01-10 19:20:00|2029.42|2017.92|2039.11|2027.61|2039.11|2027.61|2027.88|2016.38|373
1736537100000|2025-01-10 19:25:00|2038.99|2027.49|2041.32|2029.82|2048.96|2037.46|2036.05|2024.55|182
1736537400000|2025-01-10 19:30:00|2041.11|2029.61|2041.17|2029.67|2041.17|2029.67|2037.44|2025.94|194
1736537700000|2025-01-10 19:35:00|2041.08|2029.58|2041.17|2029.67|2041.17|2029.67|2038.15|2026.65|100
1736538000000|2025-01-10 19:40:00|2041.24|2029.74|2041.45|2029.95|2043.93|2032.43|2041.18|2029.68|30
1736538300000|2025-01-10 19:45:00|2041.31|2029.81|2041.24|2029.74|2042.25|2030.75|2035.63|2024.13|178
1736538600000|2025-01-10 19:50:00|2041.04|2029.54|2043.77|2032.27|2043.78|2032.28|2040.11|2028.61|118
1736538900000|2025-01-10 19:55:00|2043.71|2032.21|2044.6|2033.1|2046.7|2035.2|2043.53|2032.03|133
1736539200000|2025-01-10 20:00:00|2044.65|2033.15|2042.6|2031.1|2045.45|2033.95|2037.76|2026.26|339
1736539500000|2025-01-10 20:05:00|2042.54|2031.04|2042.44|2030.94|2047.56|2036.06|2042.44|2030.94|246
1736539800000|2025-01-10 20:10:00|2042.77|2031.27|2039.6|2028.1|2045.84|2034.34|2039.5|2028|246
1736540100000|2025-01-10 20:15:00|2039.67|2028.17|2038.41|2026.91|2039.9|2028.4|2035.75|2024.25|234
1736540400000|2025-01-10 20:20:00|2038.6|2027.1|2036.48|2024.98|2039.49|2027.99|2036.48|2024.98|95
1736540700000|2025-01-10 20:25:00|2036.88|2025.38|2036.27|2024.77|2037.46|2025.96|2033.75|2022.25|75
1736541000000|2025-01-10 20:30:00|2036.57|2025.07|2032.74|2021.24|2038.2|2026.7|2031.75|2020.25|228
1736541300000|2025-01-10 20:35:00|2032.79|2021.29|2029.1|2017.6|2034.28|2022.78|2028.98|2017.48|288
1736541600000|2025-01-10 20:40:00|2029|2017.5|2028.79|2017.29|2030.11|2018.61|2024.4|2012.9|260
1736541900000|2025-01-10 20:45:00|2029.05|2017.55|2032.42|2020.92|2032.42|2020.92|2028.59|2017.09|106
1736542200000|2025-01-10 20:50:00|2032.29|2020.79|2037.61|2026.11|2037.61|2026.11|2031.05|2019.55|91
1736542500000|2025-01-10 20:55:00|2037.12|2025.62|2035.59|2024.09|2038.07|2026.57|2034.49|2022.99|232
1736542800000|2025-01-10 21:00:00|2035.54|2024.04|2038.29|2026.79|2038.29|2026.79|2033.21|2021.71|167
1736543100000|2025-01-10 21:05:00|2037.94|2026.44|2034.89|2023.39|2037.94|2026.44|2033.21|2021.71|188
1736543400000|2025-01-10 21:10:00|2034.49|2022.99|2034.89|2023.39|2034.89|2023.39|2034.13|2022.63|14
1736543700000|2025-01-10 21:15:00|2035.04|2023.54|2035.1|2023.6|2037.97|2026.47|2034.6|2023.1|96
1736544000000|2025-01-10 21:20:00|2035.16|2023.66|2036.84|2025.34|2037.2|2025.7|2035.11|2023.61|105
1736544300000|2025-01-10 21:25:00|2037.02|2025.52|2039.95|2028.45|2040.39|2028.89|2037.02|2025.52|95
1736544600000|2025-01-10 21:30:00|2040.44|2028.94|2040.72|2029.22|2041.45|2029.95|2040.37|2028.87|118
1736544900000|2025-01-10 21:35:00|2041.27|2029.77|2040.96|2029.46|2041.85|2030.35|2040.7|2029.2|67
1736545200000|2025-01-10 21:40:00|2040.83|2029.33|2042.01|2030.51|2042.01|2030.51|2040.7|2029.2|23
1736545500000|2025-01-10 21:45:00|2042.29|2030.79|2041.99|2030.49|2042.69|2031.19|2041.99|2030.49|42
1736545800000|2025-01-10 21:50:00|2041.38|2029.88|2038.14|2026.64|2041.38|2029.88|2037.31|2025.81|105
1736546100000|2025-01-10 21:55:00|2037.53|2026.03|2034.42|2022.92|2038.04|2026.54|2034.42|2022.92|111
1736582400000|2025-01-11 08:00:00|2033.7|2022.2|1997.95|1986.45|2033.7|2022.2|1997.13|1985.63|157
1736582700000|2025-01-11 08:05:00|1997.93|1986.43|2001.25|1989.75|2001.25|1989.75|1997.49|1985.99|147
1736583000000|2025-01-11 08:10:00|2001.3|1989.8|2004.12|1992.62|2004.12|1992.62|2001.3|1989.8|14
1736583300000|2025-01-11 08:15:00|2004.71|1993.21|2005.31|1993.81|2007.13|1995.63|2004.71|1993.21|171
1736583600000|2025-01-11 08:20:00|2005.32|1993.82|2003.57|1992.07|2007.13|1995.63|2003.57|1992.07|139
1736583900000|2025-01-11 08:25:00|2003.46|1991.96|2002.92|1991.42|2003.9|1992.4|2001.94|1990.44|139
1736584200000|2025-01-11 08:30:00|2002.51|1991.01|1997.98|1986.48|2002.69|1991.19|1997.86|1986.36|335
1736584500000|2025-01-11 08:35:00|1998.03|1986.53|1994.67|1983.17|1998.99|1987.49|1994.37|1982.87|236
1736584800000|2025-01-11 08:40:00|1994.91|1983.41|1995.34|1983.84|1996.98|1985.48|1993.9|1982.4|353
1736585100000|2025-01-11 08:45:00|1995.39|1983.89|1993.25|1981.75|1995.44|1983.94|1992.51|1981.01|312
1736585400000|2025-01-11 08:50:00|1993.26|1981.76|1988.53|1977.03|1993.3|1981.8|1987.77|1976.27|77
1736585700000|2025-01-11 08:55:00|1988.96|1977.46|1991.35|1979.85|1991.59|1980.09|1988.96|1977.46|36
1736586000000|2025-01-11 09:00:00|1991.34|1979.84|1994.04|1982.54|1994.04|1982.54|1991.21|1979.71|102
1736586300000|2025-01-11 09:05:00|1994.43|1982.93|1994.99|1983.49|1995.43|1983.93|1993.91|1982.41|244
1736586600000|2025-01-11 09:10:00|1995.05|1983.55|1995.93|1984.43|1995.93|1984.43|1995.03|1983.53|76
1736586900000|2025-01-11 09:15:00|1995.8|1984.3|1992.07|1980.57|1995.8|1984.3|1990.65|1979.15|198
1736587200000|2025-01-11 09:20:00|1992.06|1980.56|1997.34|1985.84|1997.34|1985.84|1989.98|1978.48|144
1736587500000|2025-01-11 09:25:00|1997.24|1985.74|1998.56|1987.06|1998.56|1987.06|1995.89|1984.39|130
1736587800000|2025-01-11 09:30:00|1998.34|1986.84|1999.91|1988.41|2000.16|1988.66|1998.13|1986.63|140
1736588100000|2025-01-11 09:35:00|1999.9|1988.4|2000.16|1988.66|2000.16|1988.66|1998.09|1986.59|151
1736588400000|2025-01-11 09:40:00|2000.51|1989.01|2001.22|1989.72|2001.22|1989.72|1999.72|1988.22|163
1736588700000|2025-01-11 09:45:00|2001.01|1989.51|1998.07|1986.57|2001.22|1989.72|1996.17|1984.67|293
1736589000000|2025-01-11 09:50:00|1998.08|1986.58|1995.74|1984.24|1998.21|1986.71|1995.74|1984.24|188
1736589300000|2025-01-11 09:55:00|1995.79|1984.29|1998.21|1986.71|1998.21|1986.71|1995.78|1984.28|104
1736589600000|2025-01-11 10:00:00|1998.29|1986.79|2003.84|1992.34|2003.84|1992.34|1998.29|1986.79|389
1736589900000|2025-01-11 10:05:00|2003.96|1992.46|2003.3|1991.8|2004.07|1992.57|2001.74|1990.24|123
1736590200000|2025-01-11 10:10:00|2003.63|1992.13|2006.08|1994.58|2006.27|1994.77|2003.08|1991.58|112
1736590500000|2025-01-11 10:15:00|2006.07|1994.57|2002.99|1991.49|2007.68|1996.18|2001.88|1990.38|382
1736590800000|2025-01-11 10:20:00|2002.88|1991.38|2005.39|1993.89|2005.39|1993.89|2002.88|1991.38|252
1736591100000|2025-01-11 10:25:00|2005.26|1993.76|2006.43|1994.93|2006.43|1994.93|2004.13|1992.63|172
1736591400000|2025-01-11 10:30:00|2006.5|1995|2005|1993.5|2006.58|1995.08|2002.76|1991.26|414
1736591700000|2025-01-11 10:35:00|2005.04|1993.54|2004.88|1993.38|2007.16|1995.66|2004.44|1992.94|138
1736592000000|2025-01-11 10:40:00|2004.93|1993.43|2005.85|1994.35|2005.95|1994.45|2004.24|1992.74|159
1736592300000|2025-01-11 10:45:00|2006.17|1994.67|2014.21|2002.71|2014.25|2002.75|2006.17|1994.67|61
1736592600000|2025-01-11 10:50:00|2014.26|2002.76|2016.54|2005.04|2017.64|2006.14|2014.22|2002.72|359
1736592900000|2025-01-11 10:55:00|2016.55|2005.05|2015.19|2003.69|2017.47|2005.97|2014.13|2002.63|172
1736593200000|2025-01-11 11:00:00|2015.26|2003.76|2018.07|2006.57|2018.31|2006.81|2010.87|1999.37|331
1736593500000|2025-01-11 11:05:00|2018.13|2006.63|2017.69|2006.19|2020.72|2009.22|2016.05|2004.55|351
1736593800000|2025-01-11 11:10:00|2017.93|2006.43|2014.11|2002.61|2018.98|2007.48|2013.98|2002.48|179
1736594100000|2025-01-11 11:15:00|2014.23|2002.73|2019.55|2008.05|2021.31|2009.81|2014.22|2002.72|245
1736594400000|2025-01-11 11:20:00|2019.45|2007.95|2019.52|2008.02|2020.91|2009.41|2017.72|2006.22|332
1736594700000|2025-01-11 11:25:00|2019.47|2007.97|2019.88|2008.38|2020.43|2008.93|2019.07|2007.57|304
1736595000000|2025-01-11 11:30:00|2019.94|2008.44|2020.35|2008.85|2020.82|2009.32|2017.83|2006.33|413
1736595300000|2025-01-11 11:35:00|2020.15|2008.65|2024.8|2013.3|2026.24|2014.74|2020.15|2008.65|277
1736595600000|2025-01-11 11:40:00|2024.68|2013.18|2027.59|2016.09|2027.59|2016.09|2024.47|2012.97|157
1736595900000|2025-01-11 11:45:00|2027.73|2016.23|2024.72|2013.22|2027.75|2016.25|2023.47|2011.97|483
1736596200000|2025-01-11 11:50:00|2024.69|2013.19|2027.14|2015.64|2028.62|2017.12|2024.46|2012.96|302
1736596500000|2025-01-11 11:55:00|2027.25|2015.75|2021.63|2010.13|2027.68|2016.18|2019.81|2008.31|353
1736596800000|2025-01-11 12:00:00|2021.54|2010.04|2018.71|2007.21|2023.31|2011.81|2018.71|2007.21|442
1736597100000|2025-01-11 12:05:00|2018.7|2007.2|2016.75|2005.25|2018.75|2007.25|2015.32|2003.82|357
1736597400000|2025-01-11 12:10:00|2016.91|2005.41|2016.75|2005.25|2017.42|2005.92|2016.75|2005.25|69
1736597700000|2025-01-11 12:15:00|2016.95|2005.45|2018.69|2007.19|2019.74|2008.24|2016.95|2005.45|396
1736598000000|2025-01-11 12:20:00|2018.7|2007.2|2017.83|2006.33|2019.02|2007.52|2015.69|2004.19|312
1736598300000|2025-01-11 12:25:00|2017.63|2006.13|2017.36|2005.86|2019.02|2007.52|2017.36|2005.86|235
1736598600000|2025-01-11 12:30:00|2016.42|2004.92|2014.35|2002.85|2016.42|2004.92|2014.25|2002.75|420
1736598900000|2025-01-11 12:35:00|2014.19|2002.69|2014.25|2002.75|2015.64|2004.14|2013.39|2001.89|324
1736599200000|2025-01-11 12:40:00|2014.24|2002.74|2014|2002.5|2014.24|2002.74|2011.56|2000.06|160
1736599500000|2025-01-11 12:45:00|2014.17|2002.67|2013.89|2002.39|2015.61|2004.11|2013.66|2002.16|327
1736599800000|2025-01-11 12:50:00|2013.88|2002.38|2013.76|2002.26|2015.43|2003.93|2012.25|2000.75|366
1736600100000|2025-01-11 12:55:00|2013.75|2002.25|2010.63|1999.13|2013.87|2002.37|2010.39|1998.89|252
1736600400000|2025-01-11 13:00:00|2011.63|2000.13|2013.1|2001.6|2013.1|2001.6|2011.63|2000.13|184
1736600700000|2025-01-11 13:05:00|2013.03|2001.53|2008.29|1996.79|2013.03|2001.53|2008.29|1996.79|222
1736601000000|2025-01-11 13:10:00|2007.73|1996.23|2009.1|1997.6|2009.1|1997.6|2007.16|1995.66|204
1736601300000|2025-01-11 13:15:00|2009.03|1997.53|2006.08|1994.58|2009.03|1997.53|2005.75|1994.25|179
1736601600000|2025-01-11 13:20:00|2005.92|1994.42|2005.75|1994.25|2006.08|1994.58|2005.75|1994.25|20
1736601900000|2025-01-11 13:25:00|2005.91|1994.41|2007.39|1995.89|2007.39|1995.89|2005.91|1994.41|30
1736602200000|2025-01-11 13:30:00|2006.75|1995.25|2004.18|1992.68|2006.75|1995.25|2003.43|1991.93|199
1736602500000|2025-01-11 13:35:00|2004.17|1992.67|2000.9|1989.4|2004.7|1993.2|1998.55|1987.05|354
1736602800000|2025-01-11 13:40:00|2000.88|1989.38|2001.13|1989.63|2001.13|1989.63|1998.39|1986.89|166
1736603100000|2025-01-11 13:45:00|2001.1|1989.6|2002.82|1991.32|2003.05|1991.55|2001.1|1989.6|195
1736603400000|2025-01-11 13:50:00|2002.91|1991.41|2005.36|1993.86|2005.36|1993.86|2002.91|1991.41|14
1736603700000|2025-01-11 13:55:00|2004.71|1993.21|2004.86|1993.36|2005.03|1993.53|2004.07|1992.57|142
1736604000000|2025-01-11 14:00:00|2004.88|1993.38|2004.48|1992.98|2005.78|1994.28|2003.64|1992.14|189
1736604300000|2025-01-11 14:05:00|2004.77|1993.27|2006.46|1994.96|2006.8|1995.3|2004.39|1992.89|245
1736604600000|2025-01-11 14:10:00|2006.47|1994.97|2001.7|1990.2|2006.47|1994.97|2000.6|1989.1|396
1736604900000|2025-01-11 14:15:00|2001.73|1990.23|1998.6|1987.1|2002.43|1990.93|1996.61|1985.11|342
1736605200000|2025-01-11 14:20:00|1998.52|1987.02|1999.55|1988.05|2001.46|1989.96|1997.75|1986.25|279
1736605500000|2025-01-11 14:25:00|1999.45|1987.95|2001.09|1989.59|2001.09|1989.59|1998.6|1987.1|168
1736605800000|2025-01-11 14:30:00|2001.2|1989.7|2006.24|1994.74|2006.24|1994.74|2001.2|1989.7|210
1736606100000|2025-01-11 14:35:00|2006.03|1994.53|2010.54|1999.04|2012.5|2001|2006.03|1994.53|139
1736606400000|2025-01-11 14:40:00|2010.68|1999.18|2011.58|2000.08|2012.8|2001.3|2010.1|1998.6|210
1736606700000|2025-01-11 14:45:00|2011.51|2000.01|2012.32|2000.82|2013.27|2001.77|2011.51|2000.01|437
1736607000000|2025-01-11 14:50:00|2012.27|2000.77|2011.27|1999.77|2012.27|2000.77|2010.08|1998.58|306
1736607300000|2025-01-11 14:55:00|2011.32|1999.82|2015.2|2003.7|2015.62|2004.12|2010.96|1999.46|119
1736607600000|2025-01-11 15:00:00|2015.1|2003.6|2014.34|2002.84|2015.11|2003.61|2011.02|1999.52|187
1736607900000|2025-01-11 15:05:00|2014.15|2002.65|2012.79|2001.29|2014.34|2002.84|2011.41|1999.91|481
1736608200000|2025-01-11 15:10:00|2013.02|2001.52|2008.66|1997.16|2013.23|2001.73|2008.65|1997.15|239
1736608500000|2025-01-11 15:15:00|2008.71|1997.21|2005.3|1993.8|2009.03|1997.53|2005.3|1993.8|210
1736608800000|2025-01-11 15:20:00|2004.26|1992.76|2008.25|1996.75|2008.25|1996.75|2003.37|1991.87|49
1736609100000|2025-01-11 15:25:00|2008.19|1996.69|2008.25|1996.75|2008.25|1996.75|2006.51|1995.01|280
1736609400000|2025-01-11 15:30:00|2008.21|1996.71|2008.48|1996.98|2010.39|1998.89|2007.94|1996.44|106
1736609700000|2025-01-11 15:35:00|2008.33|1996.83|2005.85|1994.35|2008.33|1996.83|2004.66|1993.16|358
1736610000000|2025-01-11 15:40:00|2007.45|1995.95|2005.65|1994.15|2007.57|1996.07|2005.47|1993.97|178
1736610300000|2025-01-11 15:45:00|2005.58|1994.08|2003.6|1992.1|2005.73|1994.23|2003.26|1991.76|334
1736610600000|2025-01-11 15:50:00|2003.64|1992.14|2001.74|1990.24|2003.86|1992.36|2000.79|1989.29|397
1736610900000|2025-01-11 15:55:00|2001.63|1990.13|2002.12|1990.62|2002.12|1990.62|2001.36|1989.86|148
1736611200000|2025-01-11 16:00:00|2002.52|1991.02|2005.34|1993.84|2006.44|1994.94|2002.52|1991.02|203
1736611500000|2025-01-11 16:05:00|2005.3|1993.8|1997.25|1985.75|2005.34|1993.84|1996.58|1985.08|434
1736611800000|2025-01-11 16:10:00|1997.12|1985.62|1999.52|1988.02|2000.08|1988.58|1996.2|1984.7|159
1736612100000|2025-01-11 16:15:00|1999.53|1988.03|1997.38|1985.88|2001.08|1989.58|1997.34|1985.84|234
1736612400000|2025-01-11 16:20:00|1997.33|1985.83|1994.22|1982.72|1997.7|1986.2|1993.07|1981.57|412
1736612700000|2025-01-11 16:25:00|1994.21|1982.71|1996.78|1985.28|1996.78|1985.28|1992.91|1981.41|218
1736613000000|2025-01-11 16:30:00|1996.53|1985.03|1999.02|1987.52|1999.02|1987.52|1996.39|1984.89|153
1736613300000|2025-01-11 16:35:00|1999.12|1987.62|2004.37|1992.87|2005.52|1994.02|1999.01|1987.51|248
1736613600000|2025-01-11 16:40:00|2004.3|1992.8|2007.65|1996.15|2008.32|1996.82|2004.29|1992.79|140
1736613900000|2025-01-11 16:45:00|2007.69|1996.19|2005.6|1994.1|2007.76|1996.26|2003.3|1991.8|639
1736614200000|2025-01-11 16:50:00|2005.55|1994.05|2004.35|1992.85|2006.29|1994.79|2002.37|1990.87|499
1736614500000|2025-01-11 16:55:00|2004.38|1992.88|2007.57|1996.07|2007.57|1996.07|2004.38|1992.88|40
1736614800000|2025-01-11 17:00:00|2007.63|1996.13|2001.37|1989.87|2007.63|1996.13|2001.37|1989.87|457
1736615100000|2025-01-11 17:05:00|2001.3|1989.8|1998.65|1987.15|2001.3|1989.8|1995.16|1983.66|589
1736615400000|2025-01-11 17:10:00|1998.45|1986.95|1993.11|1981.61|1998.65|1987.15|1992.91|1981.41|216
1736615700000|2025-01-11 17:15:00|1993.06|1981.56|1996.09|1984.59|1996.09|1984.59|1988.88|1977.38|241
1736616000000|2025-01-11 17:20:00|1996.06|1984.56|2003.23|1991.73|2003.48|1991.98|1995.97|1984.47|131
1736616300000|2025-01-11 17:25:00|2003.19|1991.69|1998.14|1986.64|2003.85|1992.35|1998.14|1986.64|301
1736616600000|2025-01-11 17:30:00|1998.11|1986.61|2000.58|1989.08|2001.75|1990.25|1995.75|1984.25|365
1736616900000|2025-01-11 17:35:00|2000.57|1989.07|2002.79|1991.29|2002.79|1991.29|2000.25|1988.75|235
1736617200000|2025-01-11 17:40:00|2002.7|1991.2|1998.95|1987.45|2003.74|1992.24|1998.95|1987.45|339
1736617500000|2025-01-11 17:45:00|1997.32|1985.82|1998.61|1987.11|2000.27|1988.77|1994.15|1982.65|360
1736617800000|2025-01-11 17:50:00|1998.71|1987.21|1996.75|1985.25|1998.99|1987.49|1995.63|1984.13|390
1736618100000|2025-01-11 17:55:00|1996.74|1985.24|1997.64|1986.14|1997.64|1986.14|1995.41|1983.91|207
1736618400000|2025-01-11 18:00:00|1997.84|1986.34|1999.67|1988.17|2000.52|1989.02|1997.84|1986.34|168
1736618700000|2025-01-11 18:05:00|1999.75|1988.25|1998.34|1986.84|2000.34|1988.84|1996.19|1984.69|411
1736619000000|2025-01-11 18:10:00|1999.02|1987.52|2001.08|1989.58|2001.08|1989.58|1998.43|1986.93|145
1736619300000|2025-01-11 18:15:00|2001.18|1989.68|1998.52|1987.02|2003.52|1992.02|1998.42|1986.92|285
1736619600000|2025-01-11 18:20:00|1998.57|1987.07|2001.66|1990.16|2001.66|1990.16|1997.35|1985.85|303
1736619900000|2025-01-11 18:25:00|2001.56|1990.06|2004.61|1993.11|2004.91|1993.41|2001.21|1989.71|195
1736620200000|2025-01-11 18:30:00|2004.55|1993.05|2001.35|1989.85|2004.96|1993.46|2000.95|1989.45|375
1736620500000|2025-01-11 18:35:00|2001.32|1989.82|1993.94|1982.44|2002.4|1990.9|1993.62|1982.12|382
1736620800000|2025-01-11 18:40:00|1993.99|1982.49|1994.97|1983.47|1994.97|1983.47|1993.37|1981.87|164
1736621100000|2025-01-11 18:45:00|1995.01|1983.51|1997.6|1986.1|1998.22|1986.72|1995.01|1983.51|197
1736621400000|2025-01-11 18:50:00|1997.57|1986.07|2003.06|1991.56|2003.06|1991.56|1997.57|1986.07|43
1736621700000|2025-01-11 18:55:00|2003.09|1991.59|2006.16|1994.66|2006.78|1995.28|2003.09|1991.59|183
1736622000000|2025-01-11 19:00:00|2005.91|1994.41|2005.08|1993.58|2006.78|1995.28|2004.71|1993.21|196
1736622300000|2025-01-11 19:05:00|2005.05|1993.55|2002.75|1991.25|2006.29|1994.79|2002.44|1990.94|165
1736622600000|2025-01-11 19:10:00|2002.82|1991.32|2003.75|1992.25|2003.75|1992.25|2002.75|1991.25|69
1736622900000|2025-01-11 19:15:00|2003.78|1992.28|2004.4|1992.9|2004.72|1993.22|2003.75|1992.25|115
1736623200000|2025-01-11 19:20:00|2004.56|1993.06|2005.45|1993.95|2006.11|1994.61|2004.07|1992.57|180
1736623500000|2025-01-11 19:25:00|2005.37|1993.87|2004.45|1992.95|2006.11|1994.61|2004.37|1992.87|278
1736623800000|2025-01-11 19:30:00|2004.38|1992.88|1997.49|1985.99|2004.66|1993.16|1997.2|1985.7|231
1736624100000|2025-01-11 19:35:00|1997.44|1985.94|1997.93|1986.43|1997.93|1986.43|1997.21|1985.71|144
1736624400000|2025-01-11 19:40:00|1998.36|1986.86|1998.55|1987.05|1998.78|1987.28|1997.54|1986.04|133
1736624700000|2025-01-11 19:45:00|1998.58|1987.08|1995.68|1984.18|1998.99|1987.49|1995.46|1983.96|314
1736625000000|2025-01-11 19:50:00|1995.72|1984.22|1999.09|1987.59|1999.09|1987.59|1995.25|1983.75|264
1736625300000|2025-01-11 19:55:00|1999.43|1987.93|2004.61|1993.11|2004.61|1993.11|1999.43|1987.93|193
1736625600000|2025-01-11 20:00:00|2004.57|1993.07|2003.74|1992.24|2005.54|1994.04|2000.66|1989.16|264
1736625900000|2025-01-11 20:05:00|2003.56|1992.06|2005.23|1993.73|2005.23|1993.73|2000.99|1989.49|229
1736626200000|2025-01-11 20:10:00|2005.54|1994.04|2004.26|1992.76|2006.09|1994.59|2004.01|1992.51|157
1736626500000|2025-01-11 20:15:00|2004.25|1992.75|2010.49|1998.99|2010.49|1998.99|2004.22|1992.72|49
1736626800000|2025-01-11 20:20:00|2010.27|1998.77|2012.9|2001.4|2013.74|2002.24|2009.83|1998.33|145
1736627100000|2025-01-11 20:25:00|2012.82|2001.32|2020.32|2008.82|2020.63|2009.13|2012.23|2000.73|180
1736627400000|2025-01-11 20:30:00|2020.33|2008.83|2019.99|2008.49|2021.52|2010.02|2018.47|2006.97|367
1736627700000|2025-01-11 20:35:00|2020|2008.5|2023.94|2012.44|2024.22|2012.72|2017.58|2006.08|288
1736628000000|2025-01-11 20:40:00|2023.71|2012.21|2026.44|2014.94|2028.71|2017.21|2023.18|2011.68|200
1736628300000|2025-01-11 20:45:00|2026.2|2014.7|2034.13|2022.63|2034.17|2022.67|2025.34|2013.84|249
1736628600000|2025-01-11 20:50:00|2034.14|2022.64|2043.32|2031.82|2043.32|2031.82|2034.14|2022.64|306
1736628900000|2025-01-11 20:55:00|2043.16|2031.66|2047.69|2036.19|2047.69|2036.19|2043.15|2031.65|129
1736629200000|2025-01-11 21:00:00|2047.84|2036.34|2048.52|2037.02|2050.61|2039.11|2044.37|2032.87|387
1736629500000|2025-01-11 21:05:00|2049.34|2037.84|2055.75|2044.25|2055.93|2044.43|2049.17|2037.67|465
1736629800000|2025-01-11 21:10:00|2055.9|2044.4|2059.76|2048.26|2062.75|2051.25|2054.93|2043.43|300
1736630100000|2025-01-11 21:15:00|2059.88|2048.38|2069.35|2057.85|2070.42|2058.92|2059.69|2048.19|241
1736630400000|2025-01-11 21:20:00|2069.46|2057.96|2070.75|2059.25|2070.75|2059.25|2068.75|2057.25|224
1736630700000|2025-01-11 21:25:00|2070.55|2059.05|2060.59|2049.09|2070.56|2059.06|2059.56|2048.06|349
1736631000000|2025-01-11 21:30:00|2060.56|2049.06|2054.2|2042.7|2060.91|2049.41|2053.55|2042.05|502
1736631300000|2025-01-11 21:35:00|2054.22|2042.72|2054.23|2042.73|2056.43|2044.93|2051.44|2039.94|515
1736631600000|2025-01-11 21:40:00|2054.25|2042.75|2053.69|2042.19|2054.64|2043.14|2052.49|2040.99|278
1736631900000|2025-01-11 21:45:00|2053.66|2042.16|2064.63|2053.13|2064.63|2053.13|2052.61|2041.11|256
1736632200000|2025-01-11 21:50:00|2064.71|2053.21|2064.9|2053.4|2069.36|2057.86|2062.99|2051.49|304
1736632500000|2025-01-11 21:55:00|2064.96|2053.46|2062.48|2050.98|2065.18|2053.68|2061.12|2049.62|195
1736632800000|2025-01-11 22:00:00|2062.52|2051.02|2063.81|2052.31|2067.17|2055.67|2062.52|2051.02|228
1736633100000|2025-01-11 22:05:00|2063.79|2052.29|2058.85|2047.35|2064.13|2052.63|2058.41|2046.91|199
1736633400000|2025-01-11 22:10:00|2058.24|2046.74|2054.87|2043.37|2058.24|2046.74|2051.99|2040.49|401
1736633700000|2025-01-11 22:15:00|2054.78|2043.28|2045.54|2034.04|2054.78|2043.28|2045.54|2034.04|310
1736634000000|2025-01-11 22:20:00|2045.62|2034.12|2045.54|2034.04|2045.92|2034.42|2045.54|2034.04|57
1736634300000|2025-01-11 22:25:00|2044.72|2033.22|2039.91|2028.41|2044.72|2033.22|2039.38|2027.88|194
1736634600000|2025-01-11 22:30:00|2039.92|2028.42|2035.85|2024.35|2039.92|2028.42|2034.06|2022.56|159
1736634900000|2025-01-11 22:35:00|2036.67|2025.17|2043.69|2032.19|2045.12|2033.62|2036.67|2025.17|248
1736635200000|2025-01-11 22:40:00|2043.31|2031.81|2041.85|2030.35|2043.31|2031.81|2041.75|2030.25|91
1736635500000|2025-01-11 22:45:00|2041.87|2030.37|2038.69|2027.19|2041.89|2030.39|2038.69|2027.19|49
1736635800000|2025-01-11 22:50:00|2038.68|2027.18|2025.49|2013.99|2038.68|2027.18|2025.48|2013.98|168
1736636100000|2025-01-11 22:55:00|2025.53|2014.03|2026.01|2014.51|2028.25|2016.75|2025.52|2014.02|213
1736636400000|2025-01-11 23:00:00|2025.96|2014.46|2027.42|2015.92|2033.03|2023.56|2023.47|2011.97|318
1736636700000|2025-01-11 23:05:00|2027.43|2015.93|2027.04|2015.54|2028.51|2017.01|2022.66|2011.16|413
1736637000000|2025-01-11 23:10:00|2026.94|2015.44|2025.09|2013.59|2027.55|2016.05|2024.36|2012.86|579
1736637300000|2025-01-11 23:15:00|2025.16|2013.66|2025.99|2014.49|2025.99|2014.49|2022.32|2010.82|264
1736637600000|2025-01-11 23:20:00|2025.86|2014.36|2029.92|2018.42|2029.92|2018.42|2025.01|2013.51|195
1736637900000|2025-01-11 23:25:00|2030.03|2018.53|2030.51|2019.01|2030.54|2019.04|2030.03|2018.53|23
1736638200000|2025-01-11 23:30:00|2030.52|2019.02|2031.41|2019.91|2031.62|2020.12|2029.92|2018.42|112
1736638500000|2025-01-11 23:35:00|2031.89|2020.39|2032.08|2020.58|2032.08|2020.58|2031.41|2019.91|136
1736638800000|2025-01-11 23:40:00|2032.27|2020.77|2026.87|2015.37|2032.27|2020.77|2026.46|2014.96|92
1736639100000|2025-01-11 23:45:00|2026.86|2015.36|2023.5|2012|2028.27|2016.77|2021.36|2009.86|300
1736639400000|2025-01-11 23:50:00|2023.84|2012.34|2025.12|2013.62|2025.78|2014.28|2023.84|2012.34|167
1736639700000|2025-01-11 23:55:00|2025.11|2013.61|2024.86|2013.36|2025.11|2013.61|2022.43|2010.93|100
1736640000000|2025-01-12 00:00:00|2025.25|2013.75|2022.01|2010.51|2026.56|2015.06|2021.27|2009.77|408
1736640300000|2025-01-12 00:05:00|2022.06|2010.56|2019.9|2008.4|2023.09|2011.59|2019.9|2008.4|285
1736640600000|2025-01-12 00:10:00|2019.24|2007.74|2019.03|2007.53|2019.24|2007.74|2015.66|2004.16|309
1736640900000|2025-01-12 00:15:00|2019.23|2007.73|2016.32|2004.82|2020.66|2009.16|2015.75|2004.25|458
1736641200000|2025-01-12 00:20:00|2016.29|2004.79|2015.28|2003.78|2019.55|2008.05|2013.76|2002.26|429
1736641500000|2025-01-12 00:25:00|2015.51|2004.01|2017.37|2005.87|2017.37|2005.87|2015.28|2003.78|128
1736641800000|2025-01-12 00:30:00|2017.63|2006.13|2018.04|2006.54|2019.08|2007.58|2015.44|2003.94|419
1736642100000|2025-01-12 00:35:00|2017.77|2006.27|2019.98|2008.48|2019.98|2008.48|2015.7|2004.2|403
1736642400000|2025-01-12 00:40:00|2020.16|2008.66|2024.72|2013.22|2024.72|2013.22|2020.16|2008.66|252
1736642700000|2025-01-12 00:45:00|2024.6|2013.1|2018.52|2007.02|2024.72|2013.22|2017.34|2005.84|378
1736643000000|2025-01-12 00:50:00|2018.57|2007.07|2023.13|2011.63|2023.14|2011.64|2018.07|2006.57|466
1736643300000|2025-01-12 00:55:00|2023.07|2011.57|2018.73|2007.23|2023.14|2011.64|2016.09|2004.59|219
1736643600000|2025-01-12 01:00:00|2019|2007.5|2014.46|2002.96|2019.27|2007.77|2012.86|2001.36|306
1736643900000|2025-01-12 01:05:00|2014.41|2002.91|2017.54|2006.04|2019.57|2008.07|2013.86|2002.36|273
1736644200000|2025-01-12 01:10:00|2017.42|2005.92|2017.76|2006.26|2018.75|2007.25|2015.6|2004.1|346
1736644500000|2025-01-12 01:15:00|2018.3|2006.8|2015.64|2004.14|2019.57|2008.07|2015.36|2003.86|531
1736644800000|2025-01-12 01:20:00|2015.69|2004.19|2013.18|2001.68|2015.69|2004.19|2012.92|2001.42|458
1736645100000|2025-01-12 01:25:00|2013.09|2001.59|2011.33|1999.83|2013.12|2001.62|2010.21|1998.71|220
1736645400000|2025-01-12 01:30:00|2011.79|2000.29|2020.05|2008.55|2020.16|2008.66|2011.79|2000.29|240
1736645700000|2025-01-12 01:35:00|2020.04|2008.54|2022.17|2010.67|2024.18|2012.68|2019.33|2007.83|276
1736646000000|2025-01-12 01:40:00|2022.27|2010.77|2022.28|2010.78|2022.28|2010.78|2020.15|2008.65|380
1736646300000|2025-01-12 01:45:00|2022.45|2010.95|2023.83|2012.33|2025.75|2014.25|2022.19|2010.69|313
1736646600000|2025-01-12 01:50:00|2023.97|2012.47|2026.77|2015.27|2026.77|2015.27|2023.34|2011.84|209
1736646900000|2025-01-12 01:55:00|2027.25|2015.75|2031.61|2020.11|2031.61|2020.11|2027.13|2015.63|191
1736647200000|2025-01-12 02:00:00|2031.62|2020.12|2030.17|2018.67|2033.81|2022.31|2028.65|2017.15|335
1736647500000|2025-01-12 02:05:00|2030.22|2018.72|2024.69|2013.19|2030.22|2018.72|2023.75|2012.25|416
1736647800000|2025-01-12 02:10:00|2024.56|2013.06|2024.77|2013.27|2025.84|2014.34|2023.58|2012.08|255
1736648100000|2025-01-12 02:15:00|2024.76|2013.26|2023.11|2011.61|2026.28|2014.78|2023.11|2011.61|127
1736648400000|2025-01-12 02:20:00|2023.43|2011.93|2022.28|2010.78|2023.75|2012.25|2021.43|2009.93|373
1736648700000|2025-01-12 02:25:00|2022.33|2010.83|2023.75|2012.25|2023.75|2012.25|2022.33|2010.83|21
1736649000000|2025-01-12 02:30:00|2023.71|2012.21|2028.77|2017.27|2029.74|2018.24|2022.86|2011.36|213
1736649300000|2025-01-12 02:35:00|2028.8|2017.3|2028.06|2016.56|2029.74|2018.24|2026.42|2014.92|387
1736649600000|2025-01-12 02:40:00|2028.07|2016.57|2026.83|2015.33|2028.11|2016.61|2026.08|2014.58|185
1736649900000|2025-01-12 02:45:00|2026.78|2015.28|2026.38|2014.88|2027.51|2016.01|2025.19|2013.69|220
1736650200000|2025-01-12 02:50:00|2026.47|2014.97|2028.7|2017.2|2028.7|2017.2|2025.56|2014.06|164
1736650500000|2025-01-12 02:55:00|2028.93|2017.43|2033.25|2021.75|2033.25|2021.75|2028.93|2017.43|24
1736650800000|2025-01-12 03:00:00|2033.33|2021.83|2035.77|2024.27|2036.43|2024.93|2033.33|2021.83|110
1736651100000|2025-01-12 03:05:00|2035.75|2024.25|2031.16|2019.66|2035.75|2024.25|2029.79|2018.29|180
1736651400000|2025-01-12 03:10:00|2031.12|2019.62|2027.29|2015.79|2031.72|2020.22|2027.29|2015.79|336
1736651700000|2025-01-12 03:15:00|2027.26|2015.76|2024.99|2013.49|2027.7|2016.2|2024.11|2012.61|323
1736652000000|2025-01-12 03:20:00|2024.95|2013.45|2021.83|2010.33|2025|2013.5|2020.03|2008.53|314
1736652300000|2025-01-12 03:25:00|2021.9|2010.4|2019.13|2007.63|2021.95|2010.45|2017.49|2005.99|324
1736652600000|2025-01-12 03:30:00|2019.07|2007.57|2020.43|2008.93|2020.62|2009.12|2016.24|2004.74|419
1736652900000|2025-01-12 03:35:00|2020.59|2009.09|2020.62|2009.12|2020.62|2009.12|2018.87|2007.37|342
1736653200000|2025-01-12 03:40:00|2020.78|2009.28|2025.09|2013.59|2025.19|2013.69|2020.78|2009.28|87
1736653500000|2025-01-12 03:45:00|2025.1|2013.6|2023.89|2012.39|2025.19|2013.69|2022.18|2010.68|317
1736653800000|2025-01-12 03:50:00|2023.83|2012.33|2025.08|2013.58|2025.08|2013.58|2022.66|2011.16|90
1736654100000|2025-01-12 03:55:00|2025.23|2013.73|2030.01|2018.51|2030.04|2018.54|2025.23|2013.73|31
1736654400000|2025-01-12 04:00:00|2030.04|2018.54|2029.19|2017.69|2031.02|2019.52|2027.9|2016.4|235
1736654700000|2025-01-12 04:05:00|2029.22|2017.72|2029.27|2017.77|2029.73|2018.23|2027.67|2016.17|106
1736655000000|2025-01-12 04:10:00|2029.28|2017.78|2027.75|2016.25|2029.74|2018.24|2027.75|2016.25|33
1736655300000|2025-01-12 04:15:00|2027.77|2016.27|2026.29|2014.79|2027.99|2016.49|2023.77|2012.27|308
1736655600000|2025-01-12 04:20:00|2026.24|2014.74|2027.32|2015.82|2027.99|2016.49|2024.24|2012.74|190
1736655900000|2025-01-12 04:25:00|2027.37|2015.87|2031.65|2020.15|2032.24|2020.74|2027.37|2015.87|112
1736656200000|2025-01-12 04:30:00|2031.24|2019.74|2030.23|2018.73|2032.34|2020.84|2028.64|2017.14|277
1736656500000|2025-01-12 04:35:00|2030.18|2018.68|2033.4|2021.9|2034|2022.5|2030.18|2018.68|172
1736656800000|2025-01-12 04:40:00|2033.35|2021.85|2035.34|2023.84|2035.61|2024.11|2032.5|2021|170
1736657100000|2025-01-12 04:45:00|2035.29|2023.79|2031.65|2020.15|2035.63|2024.13|2031.23|2019.73|197
1736657400000|2025-01-12 04:50:00|2031.68|2020.18|2028.68|2017.18|2032.22|2020.72|2026.14|2014.64|387
1736657700000|2025-01-12 04:55:00|2028.7|2017.2|2030.21|2018.71|2030.21|2018.71|2028.47|2016.97|62
1736658000000|2025-01-12 05:00:00|2030.31|2018.81|2031.54|2020.04|2032.25|2020.75|2030.31|2018.81|79
1736658300000|2025-01-12 05:05:00|2031.59|2020.09|2033.19|2021.69|2033.47|2021.97|2030.64|2019.14|126
1736658600000|2025-01-12 05:10:00|2032.99|2021.49|2033|2021.5|2033.02|2021.52|2032.25|2020.75|30
1736658900000|2025-01-12 05:15:00|2033.02|2021.52|2028.46|2016.96|2033.02|2021.52|2028.46|2016.96|58
1736659200000|2025-01-12 05:20:00|2027.76|2016.26|2028.32|2016.82|2028.46|2016.96|2027.11|2015.61|149
1736659500000|2025-01-12 05:25:00|2028.22|2016.72|2028.7|2017.2|2029.56|2018.06|2028|2016.5|157
1736659800000|2025-01-12 05:30:00|2028.69|2017.19|2027.11|2015.61|2028.86|2017.36|2026.21|2014.71|229
1736660100000|2025-01-12 05:35:00|2027.07|2015.57|2021.51|2010.01|2028.44|2016.94|2020.58|2009.08|329
1736660400000|2025-01-12 05:40:00|2021.46|2009.96|2017.4|2005.9|2022.11|2010.61|2016.24|2004.74|321
1736660700000|2025-01-12 05:45:00|2017.3|2005.8|2013.5|2002|2017.3|2005.8|2012.22|2000.72|236
1736661000000|2025-01-12 05:50:00|2013.52|2002.02|2016.54|2005.04|2016.54|2005.04|2013.49|2001.99|139
1736661300000|2025-01-12 05:55:00|2016.68|2005.18|2019.09|2007.59|2019.09|2007.59|2016.68|2005.18|43
1736661600000|2025-01-12 06:00:00|2019.23|2007.73|2021.24|2009.74|2024.53|2013.03|2019.23|2007.73|196
1736661900000|2025-01-12 06:05:00|2021.14|2009.64|2020.91|2009.41|2023.42|2011.92|2019.62|2008.12|138
1736662200000|2025-01-12 06:10:00|2021.06|2009.56|2021.12|2009.62|2022.29|2010.79|2019.7|2008.2|157
1736662500000|2025-01-12 06:15:00|2021.11|2009.61|2019.63|2008.13|2023.77|2012.27|2019.54|2008.04|131
1736662800000|2025-01-12 06:20:00|2019.6|2008.1|2016.75|2005.25|2019.6|2008.1|2016.75|2005.25|138
1736663100000|2025-01-12 06:25:00|2014.62|2003.12|2015.2|2003.7|2015.2|2003.7|2013.15|2001.65|100
1736663400000|2025-01-12 06:30:00|2015.16|2003.66|2013.99|2002.49|2016.07|2004.57|2013.12|2001.62|184
1736663700000|2025-01-12 06:35:00|2014.01|2002.51|2013.99|2002.49|2015.22|2003.72|2012.34|2000.84|154
1736664000000|2025-01-12 06:40:00|2013.87|2002.37|2010.77|1999.27|2014.04|2002.54|2010.67|1999.17|146
1736664300000|2025-01-12 06:45:00|2010.82|1999.32|2009.69|1998.19|2011.93|2000.43|2009.07|1997.57|188
1736664600000|2025-01-12 06:50:00|2009.64|1998.14|2011.62|2000.12|2011.62|2000.12|2008.6|1997.1|109
1736664900000|2025-01-12 06:55:00|2011.47|1999.97|2008.6|1997.1|2011.49|1999.99|2008.6|1997.1|152
1736665200000|2025-01-12 07:00:00|2008.84|1997.34|2010.45|1998.95|2010.45|1998.95|2008.73|1997.23|215
1736665500000|2025-01-12 07:05:00|2010.37|1998.87|2005.75|1994.25|2010.37|1998.87|2005.75|1994.25|225
1736665800000|2025-01-12 07:10:00|2005.7|1994.2|2003.67|1992.17|2005.7|1994.2|2003.56|1992.06|164
1736666100000|2025-01-12 07:15:00|2003.71|1992.21|2005.18|1993.68|2005.18|1993.68|2003.58|1992.08|68
1736666400000|2025-01-12 07:20:00|2005.21|1993.71|2009.64|1998.14|2009.73|1998.23|2005.21|1993.71|43
1736666700000|2025-01-12 07:25:00|2009.63|1998.13|2009.69|1998.19|2010.25|1998.75|2008.74|1997.24|211
1736667000000|2025-01-12 07:30:00|2009.74|1998.24|2012.92|2001.42|2012.93|2001.43|2009.74|1998.24|133
1736667300000|2025-01-12 07:35:00|2012.93|2001.43|2013.87|2002.37|2014.17|2002.67|2012.93|2001.43|39
1736667600000|2025-01-12 07:40:00|2013.41|2001.91|2011.29|1999.79|2014.77|2003.27|2010.96|1999.46|113
1736667900000|2025-01-12 07:45:00|2011.23|1999.73|2013.87|2002.37|2014.1|2002.6|2011.18|1999.68|275
1736668200000|2025-01-12 07:50:00|2013.9|2002.4|2011.64|2000.14|2015.36|2003.86|2011.63|2000.13|218
1736668500000|2025-01-12 07:55:00|2011.8|2000.3|2012.79|2001.29|2012.79|2001.29|2010.55|1999.05|144
1736668800000|2025-01-12 08:00:00|2012.64|2001.14|2014.84|2003.34|2014.84|2003.34|2011.21|1999.71|138
1736669100000|2025-01-12 08:05:00|2014.71|2003.21|2015.3|2003.8|2015.3|2003.8|2014.27|2002.77|149
1736669400000|2025-01-12 08:10:00|2015.27|2003.77|2011.81|2000.31|2015.3|2003.8|2011.57|2000.07|113
1736669700000|2025-01-12 08:15:00|2011.51|2000.01|2010.41|1998.91|2011.88|2000.38|2008.39|1996.89|209
1736670000000|2025-01-12 08:20:00|2010.43|1998.93|2007.25|1995.75|2011.09|1999.59|2007.13|1995.63|114
1736670300000|2025-01-12 08:25:00|2007.3|1995.8|2007.06|1995.56|2008.68|1997.18|2006.01|1994.51|216
1736670600000|2025-01-12 08:30:00|2007.01|1995.51|2004.21|1992.71|2007.95|1996.45|2003.56|1992.06|248
1736670900000|2025-01-12 08:35:00|2004.32|1992.82|1998.69|1987.19|2004.94|1993.44|1998.57|1987.07|506
1736671200000|2025-01-12 08:40:00|1998.74|1987.24|2001.11|1989.61|2001.18|1989.68|1996.15|1984.65|514
1736671500000|2025-01-12 08:45:00|2001.1|1989.6|1997.32|1985.82|2001.1|1989.6|1996.06|1984.56|597
1736671800000|2025-01-12 08:50:00|1997.17|1985.67|1996.75|1985.25|1998.5|1987|1996.75|1985.25|312
1736672100000|2025-01-12 08:55:00|1996.79|1985.29|1997.86|1986.36|1997.86|1986.36|1995.77|1984.27|302
1736672400000|2025-01-12 09:00:00|1997.83|1986.33|1999.65|1988.15|2000.73|1989.23|1997.73|1986.23|338
1736672700000|2025-01-12 09:05:00|1999.72|1988.22|2001.61|1990.11|2002.46|1990.96|1996.06|1984.56|289
1736673000000|2025-01-12 09:10:00|2001.33|1989.83|2002.49|1990.99|2002.49|1990.99|2000.3|1988.8|216
1736673300000|2025-01-12 09:15:00|2002.44|1990.94|2001.19|1989.69|2002.44|1990.94|1998.58|1987.08|268
1736673600000|2025-01-12 09:20:00|2001.51|1990.01|1998.17|1986.67|2001.83|1990.33|1998.17|1986.67|123
1736673900000|2025-01-12 09:25:00|1997.97|1986.47|1993.37|1981.87|1998.21|1986.71|1993.37|1981.87|270
1736674200000|2025-01-12 09:30:00|1993.32|1981.82|1991.79|1980.29|1993.32|1981.82|1990.06|1978.56|102
1736674500000|2025-01-12 09:35:00|1991.61|1980.11|1991.19|1979.69|1991.61|1980.11|1988.53|1977.03|158
1736674800000|2025-01-12 09:40:00|1991.1|1979.6|1988.61|1977.11|1991.78|1980.28|1988.53|1977.03|185
1736675100000|2025-01-12 09:45:00|1988.65|1977.15|1989.73|1978.23|1990.67|1979.17|1988.53|1977.03|374
1736675400000|2025-01-12 09:50:00|1989.67|1978.17|1992.15|1980.65|1992.15|1980.65|1988.86|1977.36|135
1736675700000|2025-01-12 09:55:00|1992.42|1980.92|1992.97|1981.47|1993.41|1981.91|1992.42|1980.92|57
1736676000000|2025-01-12 10:00:00|1993.02|1981.52|1994.22|1982.72|1994.77|1983.27|1992.24|1980.74|116
1736676300000|2025-01-12 10:05:00|1994.11|1982.61|1990.47|1978.97|1994.26|1982.76|1989.68|1978.18|223
1736676600000|2025-01-12 10:10:00|1990.56|1979.06|1991.92|1980.42|1992.37|1980.87|1990.31|1978.81|166
1736676900000|2025-01-12 10:15:00|1992.21|1980.71|1997.53|1986.03|1997.63|1986.13|1991.78|1980.28|108
1736677200000|2025-01-12 10:20:00|1997.38|1985.88|1986.55|1975.05|1997.38|1985.88|1986.55|1975.05|169
1736677500000|2025-01-12 10:25:00|1985.28|1973.78|1989.89|1978.39|1991.05|1979.55|1984.26|1972.76|337
1736677800000|2025-01-12 10:30:00|1989.61|1978.11|1985.99|1974.49|1989.71|1978.21|1985.71|1974.21|425
1736678100000|2025-01-12 10:35:00|1986.03|1974.53|1989.41|1977.91|1989.42|1977.92|1983.87|1972.37|375
1736678400000|2025-01-12 10:40:00|1989.42|1977.92|1993.45|1981.95|1994.2|1982.7|1988.49|1976.99|196
1736678700000|2025-01-12 10:45:00|1992.43|1980.93|1998.93|1987.43|1999.5|1988|1992.43|1980.93|323
1736679000000|2025-01-12 10:50:00|1998.98|1987.48|1996.78|1985.28|1998.98|1987.48|1995.98|1984.48|263
1736679300000|2025-01-12 10:55:00|1996.92|1985.42|1996.49|1984.99|1998.05|1986.55|1996.26|1984.76|244
1736679600000|2025-01-12 11:00:00|1996.55|1985.05|1996.16|1984.66|1998.05|1986.55|1996.16|1984.66|124
1736679900000|2025-01-12 11:05:00|1995.06|1983.56|1997.71|1986.21|1999.05|1987.55|1992.86|1981.36|94
1736680200000|2025-01-12 11:10:00|1997.7|1986.2|1998.18|1986.68|1999.02|1987.52|1996.45|1984.95|322
1736680500000|2025-01-12 11:15:00|1998.39|1986.89|2000.51|1989.01|2001.52|1990.02|1997.1|1985.6|382
1736680800000|2025-01-12 11:20:00|2000.56|1989.06|2000.32|1988.82|2001|1989.5|1998.71|1987.21|293
1736681100000|2025-01-12 11:25:00|2000.35|1988.85|2000.04|1988.54|2000.35|1988.85|1998.13|1986.63|210
1736681400000|2025-01-12 11:30:00|2000.4|1988.9|1999.36|1987.86|2000.75|1989.25|1998.64|1987.14|311
1736681700000|2025-01-12 11:35:00|1999.39|1987.89|2002.51|1991.01|2002.51|1991.01|1998.82|1987.32|119
1736682000000|2025-01-12 11:40:00|2002.37|1990.87|2006.6|1995.1|2006.6|1995.1|2002.37|1990.87|35
1736682300000|2025-01-12 11:45:00|2006.48|1994.98|2001.82|1990.32|2006.48|1994.98|2001.41|1989.91|200
1736682600000|2025-01-12 11:50:00|2001.87|1990.37|2002.38|1990.88|2004.56|1993.06|2001.87|1990.37|154
1736682900000|2025-01-12 11:55:00|2002.53|1991.03|2000.65|1989.15|2003.38|1991.88|2000.52|1989.02|143
1736683200000|2025-01-12 12:00:00|2000.6|1989.1|1992.84|1981.34|2000.63|1989.13|1992.84|1981.34|264
1736683500000|2025-01-12 12:05:00|1992.79|1981.29|1993.97|1982.47|1994.31|1982.81|1990.86|1979.36|163
1736683800000|2025-01-12 12:10:00|1994.14|1982.64|1998.78|1987.28|1999.29|1987.79|1994.14|1982.64|211
1736684100000|2025-01-12 12:15:00|1998.66|1987.16|2000.69|1989.19|2001.23|1989.73|1997.5|1986|150
1736684400000|2025-01-12 12:20:00|2000.85|1989.35|2008.14|1996.64|2008.25|1996.75|2000.69|1989.19|175
1736684700000|2025-01-12 12:25:00|2008.19|1996.69|2003.61|1992.11|2012.45|2000.95|2003.56|1992.06|313
1736685000000|2025-01-12 12:30:00|2003.83|1992.33|2002.75|1991.25|2004.22|1992.72|2001.2|1989.7|218
1736685300000|2025-01-12 12:35:00|2002.79|1991.29|2000.18|1988.68|2002.89|1991.39|1999.09|1987.59|312
1736685600000|2025-01-12 12:40:00|2000.21|1988.71|2001.33|1989.83|2003.38|1991.88|1999.69|1988.19|272
1736685900000|2025-01-12 12:45:00|2000.78|1989.28|2002.23|1990.73|2002.23|1990.73|2000.5|1989|232
1736686200000|2025-01-12 12:50:00|2001.63|1990.13|2000.75|1989.25|2002.23|1990.73|2000.75|1989.25|122
1736686500000|2025-01-12 12:55:00|1999.72|1988.22|1994.55|1983.05|1999.72|1988.22|1994.5|1983|302
1736686800000|2025-01-12 13:00:00|1994.64|1983.14|1992.92|1981.42|1995.56|1984.06|1991.92|1980.42|284
1736687100000|2025-01-12 13:05:00|1992.94|1981.44|1995.24|1983.74|1995.24|1983.74|1992.22|1980.72|279
1736687400000|2025-01-12 13:10:00|1995.15|1983.65|1997.86|1986.36|1997.86|1986.36|1994.86|1983.36|140
1736687700000|2025-01-12 13:15:00|1998.72|1987.22|2001.61|1990.11|2002.34|1990.84|1998.72|1987.22|377
1736688000000|2025-01-12 13:20:00|2001.62|1990.12|2004.75|1993.25|2004.78|1993.28|2001.62|1990.12|157
1736688300000|2025-01-12 13:25:00|2004.72|1993.22|2004.82|1993.32|2005.65|1994.15|2004.11|1992.61|217
1736688600000|2025-01-12 13:30:00|2004.77|1993.27|2001.99|1990.49|2004.95|1993.45|2000.52|1989.02|414
1736688900000|2025-01-12 13:35:00|2001.94|1990.44|2001.7|1990.2|2003.21|1991.71|1999.69|1988.19|503
1736689200000|2025-01-12 13:40:00|2001.71|1990.21|2002.06|1990.56|2003.83|1992.33|2001.16|1989.66|254
1736689500000|2025-01-12 13:45:00|2002.17|1990.67|2006.89|1995.39|2007.18|1995.68|2002.01|1990.51|365
1736689800000|2025-01-12 13:50:00|2006.84|1995.34|2006|1994.5|2008.61|1997.11|2005.85|1994.35|290
1736690100000|2025-01-12 13:55:00|2006.01|1994.51|2004.29|1992.79|2007.53|1996.03|2003.71|1992.21|517
1736690400000|2025-01-12 14:00:00|2004.27|1992.77|2004.36|1992.86|2005.3|1993.8|2002.32|1990.82|158
1736690700000|2025-01-12 14:05:00|2004.41|1992.91|2010.68|1999.18|2010.91|1999.41|2002.75|1991.25|354
1736691000000|2025-01-12 14:10:00|2010.52|1999.02|2008.37|1996.87|2010.63|1999.13|2007.98|1996.48|265
1736691300000|2025-01-12 14:15:00|2008.26|1996.76|2010.72|1999.22|2010.72|1999.22|2008.08|1996.58|291
1736691600000|2025-01-12 14:20:00|2009.48|1997.98|2007.66|1996.16|2010.25|1998.75|2007.26|1995.76|311
1736691900000|2025-01-12 14:25:00|2007.82|1996.32|2006.11|1994.61|2007.92|1996.42|2004.6|1993.1|593
1736692200000|2025-01-12 14:30:00|2005.98|1994.48|2006.33|1994.83|2007.93|1996.43|2004.64|1993.14|313
1736692500000|2025-01-12 14:35:00|2006.42|1994.92|2006.87|1995.37|2007.02|1995.52|2005.59|1994.09|264
1736692800000|2025-01-12 14:40:00|2006.89|1995.39|2003.23|1991.73|2007.02|1995.52|2002.36|1990.86|425
1736693100000|2025-01-12 14:45:00|2002.85|1991.35|2007.89|1996.39|2014.57|2003.07|1998.6|1987.1|500
1736693400000|2025-01-12 14:50:00|2007.94|1996.44|2007.42|1995.92|2009.52|1998.02|2006.75|1995.25|333
1736693700000|2025-01-12 14:55:00|2007.43|1995.93|2007.04|1995.54|2008.22|1996.72|2005.11|1993.61|359
1736694000000|2025-01-12 15:00:00|2007|1995.5|2006.2|1994.7|2009.86|1998.36|2006.2|1994.7|136
1736694300000|2025-01-12 15:05:00|2006.18|1994.68|2000.87|1989.37|2007.09|1995.59|2000.77|1989.27|476
1736694600000|2025-01-12 15:10:00|2000.92|1989.42|2002.69|1991.19|2004.67|1993.17|2000.92|1989.42|312
1736694900000|2025-01-12 15:15:00|2003.65|1992.15|2014.47|2002.97|2014.61|2003.11|2001.75|1990.25|242
1736695200000|2025-01-12 15:20:00|2014.54|2003.04|2023.65|2012.15|2028.32|2016.82|2014.44|2002.94|355
1736695500000|2025-01-12 15:25:00|2023.66|2012.16|2025.46|2013.96|2025.55|2014.05|2019.09|2007.59|445
1736695800000|2025-01-12 15:30:00|2025.55|2014.05|2017.08|2005.58|2028.32|2016.82|2015.94|2004.44|580
1736696100000|2025-01-12 15:35:00|2017.13|2005.63|2017.97|2006.47|2017.97|2006.47|2013.58|2002.08|293
1736696400000|2025-01-12 15:40:00|2018.03|2006.53|2017.36|2005.86|2019.27|2007.77|2014.3|2002.8|171
1736696700000|2025-01-12 15:45:00|2017.23|2005.73|2017.1|2005.6|2018.9|2007.4|2016.67|2005.17|297
1736697000000|2025-01-12 15:50:00|2017|2005.5|2017.89|2006.39|2018.9|2007.4|2014.38|2002.88|504
1736697300000|2025-01-12 15:55:00|2017.69|2006.19|2020.12|2008.62|2021.39|2009.89|2016.91|2005.41|497
1736697600000|2025-01-12 16:00:00|2020.17|2008.67|2022.41|2010.91|2024.65|2013.15|2019.82|2008.32|408
1736697900000|2025-01-12 16:05:00|2022.51|2011.01|2020.81|2009.31|2023.33|2011.83|2017.68|2006.18|424
1736698200000|2025-01-12 16:10:00|2020.84|2009.34|2011.95|2000.45|2021.15|2009.65|2011.95|2000.45|492
1736698500000|2025-01-12 16:15:00|2011.89|2000.39|2001.6|1990.1|2013.11|2001.61|2001.39|1982.79|491
1736698800000|2025-01-12 16:20:00|2001.59|1990.09|2006.51|1995.01|2006.51|1995.01|2001.59|1990.09|124
1736699100000|2025-01-12 16:25:00|2006.42|1994.92|2006.69|1995.19|2007.16|1995.66|2003.93|1992.43|169
1736699400000|2025-01-12 16:30:00|2006.92|1995.42|2015.16|2003.66|2015.16|2003.66|2006.92|1995.42|197
1736699700000|2025-01-12 16:35:00|2015.21|2003.71|2014.28|2002.78|2020.17|2008.67|2014.08|2002.58|265
1736700000000|2025-01-12 16:40:00|2014.58|2003.08|2012|2000.5|2014.62|2003.12|2010.81|1999.31|147
1736700300000|2025-01-12 16:45:00|2012.4|2000.9|2012.06|2000.56|2013.45|2001.95|2009.71|1998.21|215
1736700600000|2025-01-12 16:50:00|2011.81|2000.31|2009.62|1998.12|2012.06|2000.56|2008.98|1997.48|301
1736700900000|2025-01-12 16:55:00|2009.69|1998.19|2013.13|2001.63|2013.13|2001.63|2009.55|1998.05|74
1736701200000|2025-01-12 17:00:00|2013.23|2001.73|2016.51|2005.01|2019.47|2007.97|2013.23|2001.73|320
1736701500000|2025-01-12 17:05:00|2016.43|2004.93|2017.28|2005.78|2018.35|2006.85|2014.2|2002.7|189
1736701800000|2025-01-12 17:10:00|2017.55|2006.05|2021.39|2009.89|2021.39|2009.89|2016.97|2005.47|103
1736702100000|2025-01-12 17:15:00|2021.58|2010.08|2018.82|2007.32|2023.87|2012.37|2018.63|2007.13|344
1736702400000|2025-01-12 17:20:00|2018.81|2007.31|2016.97|2005.47|2019.96|2008.46|2016.97|2005.47|160
1736702700000|2025-01-12 17:25:00|2017.27|2005.77|2014.77|2003.27|2017.57|2006.07|2014.63|2003.13|89
1736703000000|2025-01-12 17:30:00|2014.74|2003.24|2009.77|1998.27|2014.74|2003.24|2007.09|1995.59|379
1736703300000|2025-01-12 17:35:00|2009.73|1998.23|2015.76|2004.26|2015.77|2004.27|2008.81|1997.31|154
1736703600000|2025-01-12 17:40:00|2015.87|2004.37|2018.56|2007.06|2018.56|2007.06|2015.87|2004.37|115
1736703900000|2025-01-12 17:45:00|2018.85|2007.35|2018.36|2006.86|2019.62|2008.12|2016.28|2004.78|317
1736704200000|2025-01-12 17:50:00|2018.5|2007|2016.94|2005.44|2020.11|2008.61|2016.55|2005.05|240
1736704500000|2025-01-12 17:55:00|2016.98|2005.48|2015.81|2004.31|2017.85|2006.35|2015.73|2004.23|179
1736704800000|2025-01-12 18:00:00|2015.7|2004.2|2015.41|2003.91|2016.94|2005.44|2012.42|2000.92|449
1736705100000|2025-01-12 18:05:00|2015.43|2003.93|2023.24|2011.74|2023.25|2011.75|2015.19|2003.69|157
1736705400000|2025-01-12 18:10:00|2023.25|2011.75|2017.89|2006.39|2023.25|2011.75|2017.65|2006.15|315
1736705700000|2025-01-12 18:15:00|2017.9|2006.4|2017.66|2006.16|2020.38|2008.88|2017.16|2005.66|495
1736706000000|2025-01-12 18:20:00|2017.72|2006.22|2015.92|2004.42|2018.34|2006.84|2015.71|2004.21|434
1736706300000|2025-01-12 18:25:00|2015.93|2004.43|2015.6|2004.1|2016.93|2005.43|2015.58|2004.08|283
1736706600000|2025-01-12 18:30:00|2015.56|2004.06|2010.99|1999.49|2015.75|2004.25|2010.87|1999.37|304
1736706900000|2025-01-12 18:35:00|2011.19|1999.69|2010.2|1998.7|2011.22|1999.72|2007.77|1996.27|414
1736707200000|2025-01-12 18:40:00|2010.15|1998.65|2006.02|1994.52|2010.19|1998.69|2005.88|1994.38|456
1736707500000|2025-01-12 18:45:00|2005.98|1994.48|2007.97|1996.47|2007.97|1996.47|2004.75|1993.25|361
1736707800000|2025-01-12 18:50:00|2008.21|1996.71|2008.34|1996.84|2008.44|1996.94|2007.33|1995.83|126
1736708100000|2025-01-12 18:55:00|2008.35|1996.85|2009.35|1997.85|2009.37|1997.87|2007.95|1996.45|158
1736708400000|2025-01-12 19:00:00|2008.99|1997.49|2009.76|1998.26|2010.75|1999.25|2007.6|1996.1|347
1736708700000|2025-01-12 19:05:00|2009.79|1998.29|2008.63|1997.13|2012.51|2001.01|2008.46|1996.96|218
1736709000000|2025-01-12 19:10:00|2008.67|1997.17|2006.67|1995.17|2008.75|1997.25|2005.63|1994.13|189
1736709300000|2025-01-12 19:15:00|2006.17|1994.67|2005.78|1994.28|2006.56|1995.06|2004.46|1992.96|337
1736709600000|2025-01-12 19:20:00|2005.74|1994.24|2003.93|1992.43|2005.85|1994.35|2003.91|1992.41|70
1736709900000|2025-01-12 19:25:00|2003.99|1992.49|2005.46|1993.96|2005.54|1994.04|2002.73|1991.23|234
1736710200000|2025-01-12 19:30:00|2005.48|1993.98|2004.55|1993.05|2007.27|1995.77|2004.49|1992.99|81
1736710500000|2025-01-12 19:35:00|2004.73|1993.23|2008.47|1996.97|2008.47|1996.97|2004.1|1992.6|420
1736710800000|2025-01-12 19:40:00|2008.83|1997.33|2009.68|1998.18|2010.51|1999.01|2007.56|1996.06|274
1736711100000|2025-01-12 19:45:00|2009.69|1998.19|2010.29|1998.79|2011.93|2000.43|2008.09|1996.59|253
1736711400000|2025-01-12 19:50:00|2010.48|1998.98|2007.54|1996.04|2011|1999.5|2005.72|1994.22|188
1736711700000|2025-01-12 19:55:00|2007.59|1996.09|2008.25|1996.75|2009.16|1997.66|2006.93|1995.43|277
1736712000000|2025-01-12 20:00:00|2008.28|1996.78|2009.14|1997.64|2009.14|1997.64|2007.79|1996.29|123
1736712300000|2025-01-12 20:05:00|2009.2|1997.7|2013.69|2002.19|2013.69|2002.19|2009.2|1997.7|46
1736712600000|2025-01-12 20:10:00|2012.87|2001.37|2011.99|2000.49|2013.1|2001.6|2011|1999.5|347
1736712900000|2025-01-12 20:15:00|2012.08|2000.58|2007.82|1996.32|2012.29|2000.79|2007.63|1996.13|304
1736713200000|2025-01-12 20:20:00|2007.81|1996.31|2006.87|1995.37|2008|1996.5|2004.92|1993.42|480
1736713500000|2025-01-12 20:25:00|2006.85|1995.35|2006.95|1995.45|2008.06|1996.56|2006.75|1995.25|352
1736713800000|2025-01-12 20:30:00|2006.14|1994.64|2002.67|1991.17|2006.14|1994.64|2001.02|1989.52|357
1736714100000|2025-01-12 20:35:00|2002.6|1991.1|2006.48|1985.98|2007.49|1991.64|2001.48|1985.25|282
1736714400000|2025-01-12 20:40:00|2006.39|1985.89|2005.37|1984.87|2006.39|1985.89|2004.65|1984.15|74
1736714700000|2025-01-12 20:45:00|2004.65|1984.15|2003.12|1982.62|2004.65|1984.15|2000.76|1980.26|211
1736715000000|2025-01-12 20:50:00|2003.2|1982.7|2004.09|1983.59|2004.09|1983.59|2002.69|1982.19|71
1736715300000|2025-01-12 20:55:00|2004.22|1983.72|2005.39|1984.89|2005.39|1984.89|2004.1|1983.6|233
1736715600000|2025-01-12 21:00:00|2005.95|1985.45|2003.2|1982.7|2007.09|1986.59|2003.1|1982.6|333
1736715900000|2025-01-12 21:05:00|2003.21|1982.71|2002.56|1982.06|2003.83|1983.33|2001.21|1980.71|250
1736716200000|2025-01-12 21:10:00|2002.57|1982.07|1999.97|1979.47|2002.67|1982.17|1999.28|1978.78|189
1736716500000|2025-01-12 21:15:00|2000.02|1979.52|1995.42|1974.92|2000.25|1979.75|1995.25|1974.75|309
1736716800000|2025-01-12 21:20:00|1995.41|1974.91|1995.6|1975.1|1997.97|1977.47|1995.25|1974.75|153
1736717100000|2025-01-12 21:25:00|1995.92|1975.42|2000.01|1979.51|2000.01|1979.51|1995.6|1975.1|39
1736717400000|2025-01-12 21:30:00|2000.13|1979.63|1998.01|1977.51|2001.96|1981.46|1997.93|1977.43|220
1736717700000|2025-01-12 21:35:00|1998|1977.5|1995.25|1974.75|2000.16|1979.66|1995.25|1974.75|191
1736718000000|2025-01-12 21:40:00|1995.32|1974.82|1995.39|1974.89|1995.39|1974.89|1995.29|1974.79|14
1736718300000|2025-01-12 21:45:00|1995.38|1974.88|1992.27|1971.77|1995.39|1974.89|1992.27|1971.77|71
1736718600000|2025-01-12 21:50:00|1992.38|1971.88|1991.75|1971.25|1992.83|1972.33|1991|1970.5|201
1736718900000|2025-01-12 21:55:00|1991.77|1971.27|1992.64|1972.14|1992.64|1972.14|1991.1|1970.6|178
1736719200000|2025-01-12 22:00:00|1991.44|1970.94|1985.64|1974.14|1991.45|1975.36|1985.09|1968.86|251
1736719500000|2025-01-12 22:05:00|1985.59|1974.09|1978.34|1966.84|1986.08|1974.58|1978.34|1966.84|250
1736719800000|2025-01-12 22:10:00|1978.17|1966.67|1971.26|1959.76|1978.17|1966.67|1965.76|1954.26|269
1736720100000|2025-01-12 22:15:00|1971.2|1959.7|1968.6|1957.1|1971.26|1959.76|1967.23|1955.73|526
1736720400000|2025-01-12 22:20:00|1968.65|1957.15|1967.95|1956.45|1968.65|1957.15|1963.93|1952.43|319
1736720700000|2025-01-12 22:25:00|1967.9|1956.4|1966.52|1955.02|1968.14|1956.64|1964.76|1953.26|221
1736721000000|2025-01-12 22:30:00|1966.42|1954.92|1967.89|1956.39|1968.96|1957.46|1966.23|1954.73|114
1736721300000|2025-01-12 22:35:00|1968.31|1956.81|1973.79|1962.29|1975.22|1963.72|1968.31|1956.81|189
1736721600000|2025-01-12 22:40:00|1973.51|1962.01|1973.31|1961.81|1973.51|1962.01|1967.76|1956.26|198
1736721900000|2025-01-12 22:45:00|1973.34|1961.84|1974.01|1962.51|1974.01|1962.51|1972.85|1961.35|71
1736722200000|2025-01-12 22:50:00|1973.87|1962.37|1970.75|1959.25|1973.87|1962.37|1970.75|1959.25|60
1736722500000|2025-01-12 22:55:00|1970.94|1959.44|1971.34|1959.84|1971.34|1959.84|1970.59|1959.09|113
1736722800000|2025-01-12 23:00:00|1971.41|1959.91|1974.38|1962.88|1976.07|1964.57|1971.41|1959.91|299
1736723100000|2025-01-12 23:05:00|1974.4|1962.9|1972.25|1960.75|1974.4|1962.9|1970.65|1959.15|216
1736723400000|2025-01-12 23:10:00|1972.23|1960.73|1972.25|1960.75|1972.25|1960.75|1972.14|1960.64|15
1736723700000|2025-01-12 23:15:00|1972.17|1960.67|1970.04|1958.54|1972.25|1960.75|1969.54|1958.04|34
1736724000000|2025-01-12 23:20:00|1970.05|1958.55|1972.25|1960.75|1972.25|1960.75|1969.95|1958.45|111
1736724300000|2025-01-12 23:25:00|1971.96|1960.46|1975.59|1964.09|1975.59|1964.09|1971.95|1960.45|59
1736724600000|2025-01-12 23:30:00|1975.58|1964.08|1981.82|1970.32|1982.23|1970.73|1975.58|1964.08|54
1736724900000|2025-01-12 23:35:00|1981.3|1969.8|1982.81|1971.31|1982.81|1971.31|1980.73|1969.23|93
1736725200000|2025-01-12 23:40:00|1982.78|1971.28|1986.69|1975.19|1986.69|1975.19|1982.75|1971.25|28
1736725500000|2025-01-12 23:45:00|1986.46|1974.96|1986.23|1974.73|1986.46|1974.96|1984.65|1973.15|159
1736725800000|2025-01-12 23:50:00|1986.46|1974.96|1987.94|1976.44|1987.94|1976.44|1986.46|1974.96|6
1736726100000|2025-01-12 23:55:00|1988.1|1976.6|1988.33|1976.83|1989.7|1978.2|1987.69|1976.19|115
1736726400000|2025-01-13 00:00:00|1988.35|1976.85|1991.2|1979.7|1992.95|1981.45|1982.75|1971.25|300
1736726700000|2025-01-13 00:05:00|1991.19|1979.69|1988.55|1977.05|1991.19|1979.69|1985.88|1974.38|420
1736727000000|2025-01-13 00:10:00|1988.57|1977.07|1991.76|1980.26|1993.7|1982.2|1986.89|1975.39|239
1736727300000|2025-01-13 00:15:00|1991.77|1980.27|1990.94|1979.44|1994.4|1982.9|1990.19|1978.69|331
1736727600000|2025-01-13 00:20:00|1990.84|1979.34|1997.59|1986.09|1997.59|1986.09|1988.31|1976.81|293
1736727900000|2025-01-13 00:25:00|1997.67|1986.17|2016.76|2005.26|2020.83|2009.33|1997.67|1986.17|430
1736728200000|2025-01-13 00:30:00|2016.8|2005.3|2037.81|2026.31|2044.03|2032.53|2016.08|2004.58|587
1736728500000|2025-01-13 00:35:00|2037.88|2026.38|2040.28|2028.78|2047.14|2035.64|2037.32|2025.82|644
1736728800000|2025-01-13 00:40:00|2040.29|2028.79|2034.31|2022.81|2043.05|2031.55|2032.03|2020.53|636
1736729100000|2025-01-13 00:45:00|2034.33|2022.83|2027.51|2016.01|2036.43|2024.93|2024.75|2013.25|652
1736729400000|2025-01-13 00:50:00|2027.28|2015.78|2027.33|2015.83|2032.02|2020.52|2026.31|2014.81|437
1736729700000|2025-01-13 00:55:00|2027.38|2015.88|2021.8|2010.3|2027.73|2016.23|2020.62|2009.12|258
1736730000000|2025-01-13 01:00:00|2021.83|2010.33|2017.61|2006.11|2024.3|2012.8|2013.66|2002.16|473
1736730300000|2025-01-13 01:05:00|2017.56|2006.06|2009.91|1998.41|2017.56|2006.06|2008.98|1997.48|489
1736730600000|2025-01-13 01:10:00|2009.89|1998.39|2003.56|1992.06|2011.99|2000.49|2003.56|1992.06|321
1736730900000|2025-01-13 01:15:00|2003.66|1992.16|1999.82|1988.32|2004.16|1992.66|1998.39|1986.89|324
1736731200000|2025-01-13 01:20:00|1999.86|1988.36|2010.03|1998.53|2010.03|1998.53|1999.03|1987.53|262
1736731500000|2025-01-13 01:25:00|2010.06|1998.56|2011.04|1999.54|2016|2004.5|2010.06|1998.56|325
1736731800000|2025-01-13 01:30:00|2011.03|1999.53|2012.72|2001.22|2012.72|2001.22|2006.13|1994.63|304
1736732100000|2025-01-13 01:35:00|2012.7|2001.2|2001.11|1989.61|2012.72|2001.22|2000.77|1989.27|611
1736732400000|2025-01-13 01:40:00|2001.1|1989.6|1995.14|1983.64|2001.52|1990.02|1993.07|1981.57|402
1736732700000|2025-01-13 01:45:00|1995.49|1983.99|1983.98|1972.48|1998.43|1986.93|1983.98|1972.48|432
1736733000000|2025-01-13 01:50:00|1983.88|1972.38|1979.39|1967.89|1987.64|1976.14|1979.39|1967.89|424
1736733300000|2025-01-13 01:55:00|1979.44|1967.94|1981.29|1969.79|1982.59|1971.09|1978.99|1967.49|388
1736733600000|2025-01-13 02:00:00|1981.33|1969.83|1981.45|1969.95|1986.91|1975.41|1979.81|1968.31|545
1736733900000|2025-01-13 02:05:00|1981.43|1969.93|1978.28|1966.78|1981.43|1969.93|1977.75|1966.25|348
1736734200000|2025-01-13 02:10:00|1978.3|1966.8|1973.66|1962.16|1979.29|1967.79|1971.41|1959.91|334
1736734500000|2025-01-13 02:15:00|1973.57|1962.07|1977.05|1965.55|1980.96|1969.46|1972.47|1960.97|430
1736734800000|2025-01-13 02:20:00|1977.08|1965.58|1970.06|1958.56|1977.08|1965.58|1968.33|1956.83|569
1736735100000|2025-01-13 02:25:00|1970.11|1958.61|1972.21|1960.71|1975.44|1963.94|1968.44|1956.94|439
1736735400000|2025-01-13 02:30:00|1972.2|1960.7|1964.74|1953.24|1972.28|1960.78|1962.45|1950.95|612
1736735700000|2025-01-13 02:35:00|1964.72|1953.22|1959.25|1947.75|1964.72|1953.22|1959.25|1947.75|287
1736736000000|2025-01-13 02:40:00|1958.71|1947.21|1954.21|1942.71|1958.85|1947.35|1954.1|1942.6|255
1736736300000|2025-01-13 02:45:00|1954.24|1942.74|1954.57|1943.07|1956.87|1945.37|1951.32|1939.82|560
1736736600000|2025-01-13 02:50:00|1954.52|1943.02|1952.38|1940.88|1955.19|1943.69|1949.59|1938.09|470
1736736900000|2025-01-13 02:55:00|1952.28|1940.78|1955.99|1944.49|1956.09|1944.59|1947.3|1935.8|242
1736737200000|2025-01-13 03:00:00|1955.94|1944.44|1969.38|1957.88|1969.59|1958.09|1955.78|1944.28|292
1736737500000|2025-01-13 03:05:00|1969.44|1957.94|1966.82|1955.32|1970.38|1958.88|1965.45|1953.95|393
1736737800000|2025-01-13 03:10:00|1966.88|1955.38|1963.43|1951.93|1966.93|1955.43|1960.3|1948.8|436
1736738100000|2025-01-13 03:15:00|1963.37|1951.87|1958.78|1947.28|1963.49|1951.99|1956.6|1945.1|519
1736738400000|2025-01-13 03:20:00|1958.84|1947.34|1955.33|1943.83|1959.34|1947.84|1952.05|1940.55|509
1736738700000|2025-01-13 03:25:00|1955.03|1943.53|1959.61|1948.11|1962.27|1950.77|1953.84|1942.34|329
1736739000000|2025-01-13 03:30:00|1959.69|1948.19|1963.85|1952.35|1963.85|1952.35|1959.68|1948.18|378
1736739300000|2025-01-13 03:35:00|1963.75|1952.25|1964.31|1952.81|1965.99|1954.49|1962.59|1951.09|218
1736739600000|2025-01-13 03:40:00|1964.37|1952.87|1958.75|1947.25|1964.61|1953.11|1957.13|1945.63|464
1736739900000|2025-01-13 03:45:00|1958.73|1947.23|1945.02|1933.52|1958.73|1947.23|1938.91|1927.41|582
1736740200000|2025-01-13 03:50:00|1945.06|1933.56|1948.27|1936.77|1948.59|1937.09|1941.35|1929.85|437
1736740500000|2025-01-13 03:55:00|1948.28|1936.78|1944.72|1933.22|1948.28|1936.78|1944.72|1933.22|549
1736740800000|2025-01-13 04:00:00|1943.67|1932.17|1950.57|1939.07|1951.41|1939.91|1940.24|1928.74|469
1736741100000|2025-01-13 04:05:00|1950.74|1939.24|1954.68|1943.18|1954.68|1943.18|1949.16|1937.66|323
1736741400000|2025-01-13 04:10:00|1954.32|1942.82|1958.44|1946.94|1958.59|1947.09|1952.29|1940.79|196
1736741700000|2025-01-13 04:15:00|1958.49|1946.99|1964.66|1953.16|1965.05|1953.55|1958.38|1946.88|306
1736742000000|2025-01-13 04:20:00|1964.59|1953.09|1970.75|1959.25|1970.75|1959.25|1964.47|1952.97|247
1736742300000|2025-01-13 04:25:00|1970.77|1959.27|1975.32|1963.82|1975.48|1963.98|1970.77|1959.27|90
1736742600000|2025-01-13 04:30:00|1974.4|1962.9|1971.23|1959.73|1977.75|1966.25|1971.08|1959.58|265
1736742900000|2025-01-13 04:35:00|1971.43|1959.93|1966.59|1955.09|1971.87|1960.37|1964.56|1953.06|372
1736743200000|2025-01-13 04:40:00|1967.14|1955.64|1963.41|1951.91|1968.33|1956.83|1963.37|1951.87|351
1736743500000|2025-01-13 04:45:00|1963.42|1951.92|1957.73|1946.23|1963.45|1951.95|1957.36|1945.86|494
1736743800000|2025-01-13 04:50:00|1957.79|1946.29|1957.32|1945.82|1959.39|1947.89|1956.96|1945.46|355
1736744100000|2025-01-13 04:55:00|1957.33|1945.83|1958.55|1947.05|1958.68|1947.18|1956.47|1944.97|223
1736744400000|2025-01-13 05:00:00|1958.54|1947.04|1950.42|1938.92|1958.68|1947.18|1950.42|1938.92|473
1736744700000|2025-01-13 05:05:00|1950.51|1939.01|1948.17|1936.67|1950.51|1939.01|1946.36|1934.86|423
1736745000000|2025-01-13 05:10:00|1947.82|1936.32|1948.51|1937.01|1948.98|1937.48|1947.13|1935.63|430
1736745300000|2025-01-13 05:15:00|1948.54|1937.04|1947.92|1936.42|1950.85|1939.35|1947.92|1936.42|374
1736745600000|2025-01-13 05:20:00|1947.87|1936.37|1946.36|1934.86|1950.45|1938.95|1946.36|1934.86|329
1736745900000|2025-01-13 05:25:00|1946.06|1934.56|1944.58|1933.08|1946.06|1934.56|1941.43|1929.93|217
1736746200000|2025-01-13 05:30:00|1944.22|1932.72|1940.49|1928.99|1945.47|1933.97|1940.24|1928.74|279
1736746500000|2025-01-13 05:35:00|1940.46|1928.96|1933.87|1922.37|1940.49|1928.99|1933|1921.5|448
1736746800000|2025-01-13 05:40:00|1933.83|1922.33|1939.68|1928.18|1942.38|1930.88|1933.82|1922.32|516
1736747100000|2025-01-13 05:45:00|1939.55|1928.05|1932.53|1921.03|1939.65|1928.15|1929.75|1918.25|619
1736747400000|2025-01-13 05:50:00|1932.58|1921.08|1941.05|1929.55|1941.14|1929.64|1932.58|1921.08|355
1736747700000|2025-01-13 05:55:00|1941.08|1929.58|1939.04|1927.54|1941.26|1929.76|1937.58|1926.08|506
1736748000000|2025-01-13 06:00:00|1939.17|1927.67|1937.99|1926.49|1939.32|1927.82|1933.05|1921.55|448
1736748300000|2025-01-13 06:05:00|1938|1926.5|1942.96|1931.46|1944.03|1932.53|1937.68|1926.18|186
1736748600000|2025-01-13 06:10:00|1943.18|1931.68|1943.78|1932.28|1944.65|1933.15|1942.96|1931.46|168
1736748900000|2025-01-13 06:15:00|1943.75|1932.25|1938.11|1926.61|1943.77|1932.27|1936.18|1924.68|388
1736749200000|2025-01-13 06:20:00|1938.1|1926.6|1941.91|1930.41|1941.97|1930.47|1936.42|1924.92|341
1736749500000|2025-01-13 06:25:00|1941.95|1930.45|1933.78|1922.28|1941.97|1930.47|1931.97|1920.47|454
1736749800000|2025-01-13 06:30:00|1933.82|1922.32|1930.26|1918.76|1935.16|1923.66|1930.21|1918.71|398
1736750100000|2025-01-13 06:35:00|1930.21|1918.71|1929.49|1917.99|1931.38|1919.88|1925.01|1913.51|469
1736750400000|2025-01-13 06:40:00|1929.44|1917.94|1927.66|1916.16|1931.41|1919.91|1926.5|1915|493
1736750700000|2025-01-13 06:45:00|1927.67|1916.17|1917.2|1905.7|1927.8|1916.3|1910.02|1898.52|666
1736751000000|2025-01-13 06:50:00|1917.13|1905.63|1908.63|1897.13|1918.59|1907.09|1907.64|1896.14|770
1736751300000|2025-01-13 06:55:00|1908.57|1897.07|1914.08|1902.58|1914.08|1902.58|1906.75|1895.25|579
1736751600000|2025-01-13 07:00:00|1914.05|1902.55|1915.36|1903.86|1917.75|1906.25|1911.32|1899.82|508
1736751900000|2025-01-13 07:05:00|1914.9|1903.4|1914.99|1903.49|1914.99|1903.49|1906.75|1895.25|535
1736752200000|2025-01-13 07:10:00|1915.3|1903.8|1913.35|1901.85|1920.15|1908.65|1912.9|1901.4|394
1736752500000|2025-01-13 07:15:00|1913.39|1901.89|1915.84|1904.34|1916.77|1905.27|1909.26|1897.76|448
1736752800000|2025-01-13 07:20:00|1915.88|1904.38|1921.91|1910.41|1921.91|1910.41|1915.67|1904.17|125
1736753100000|2025-01-13 07:25:00|1922.04|1910.54|1922.58|1911.08|1922.72|1911.22|1922.03|1910.53|140
1736753400000|2025-01-13 07:30:00|1922.37|1910.87|1918.03|1906.53|1922.37|1910.87|1915.21|1903.71|271
1736753700000|2025-01-13 07:35:00|1918.29|1906.79|1919.87|1908.37|1923.71|1912.21|1917.42|1905.92|218
1736754000000|2025-01-13 07:40:00|1919.82|1908.32|1920.92|1909.42|1921.86|1910.36|1918.35|1906.85|264
1736754300000|2025-01-13 07:45:00|1920.75|1909.25|1913.83|1902.33|1920.75|1909.25|1912.38|1900.88|373
1736754600000|2025-01-13 07:50:00|1913.53|1902.03|1914.07|1902.57|1914.95|1903.45|1911.41|1899.91|439
1736754900000|2025-01-13 07:55:00|1914.08|1902.58|1914.1|1902.6|1914.17|1902.67|1912.86|1901.36|313
1736755200000|2025-01-13 08:00:00|1914.15|1902.65|1913.15|1901.65|1915.68|1904.18|1912.75|1901.25|322
1736755500000|2025-01-13 08:05:00|1912.95|1901.45|1905.67|1894.17|1912.95|1901.45|1902.78|1891.28|269
1736755800000|2025-01-13 08:10:00|1905.66|1894.16|1900.05|1888.55|1905.66|1894.16|1899.14|1887.64|221
1736756100000|2025-01-13 08:15:00|1900.06|1888.56|1892.61|1881.11|1903.85|1892.35|1892.61|1881.11|221
1736756400000|2025-01-13 08:20:00|1892.7|1881.2|1884.93|1873.43|1894|1882.5|1878.97|1867.47|475
1736756700000|2025-01-13 08:25:00|1884.92|1873.42|1888.07|1876.57|1889.57|1878.07|1883.49|1871.99|405
1736757000000|2025-01-13 08:30:00|1888.12|1876.62|1884.82|1873.32|1889.51|1878.01|1882.2|1870.7|562
1736757300000|2025-01-13 08:35:00|1885.28|1873.78|1890.95|1879.45|1892.02|1880.52|1885.28|1873.78|176
1736757600000|2025-01-13 08:40:00|1891|1879.5|1892.31|1880.81|1892.96|1881.46|1889.3|1877.8|498
1736757900000|2025-01-13 08:45:00|1892.27|1880.77|1884.89|1873.39|1893.09|1881.59|1884.89|1873.39|484
1736758200000|2025-01-13 08:50:00|1885.02|1873.52|1881.24|1869.74|1885.45|1873.95|1881|1869.5|333
1736758500000|2025-01-13 08:55:00|1881.26|1869.76|1881.07|1869.57|1883.06|1871.56|1880.09|1868.59|275
1736758800000|2025-01-13 09:00:00|1881.08|1869.58|1883.11|1871.61|1888.01|1876.51|1880.75|1869.25|314
1736759100000|2025-01-13 09:05:00|1884.02|1872.52|1885.49|1873.99|1889.5|1878|1876.5|1865|434
1736759400000|2025-01-13 09:10:00|1885.58|1874.08|1880.52|1869.02|1887.93|1876.43|1878.9|1867.4|581
1736759700000|2025-01-13 09:15:00|1880.51|1869.01|1881.71|1870.21|1883.56|1872.06|1878.59|1867.09|634
1736760000000|2025-01-13 09:20:00|1881.66|1870.16|1876.01|1864.51|1882.46|1870.96|1874.65|1863.15|769
1736760300000|2025-01-13 09:25:00|1876.05|1864.55|1872.01|1860.51|1881.51|1870.01|1871.87|1860.37|595
1736760600000|2025-01-13 09:30:00|1871.91|1860.41|1864.43|1852.93|1876.67|1865.17|1863.65|1852.15|899
1736760900000|2025-01-13 09:35:00|1864.71|1853.21|1886.67|1875.17|1886.67|1875.17|1864.71|1853.21|524
1736761200000|2025-01-13 09:40:00|1886.79|1875.29|1881.87|1870.37|1888.11|1876.61|1880.97|1869.47|568
1736761500000|2025-01-13 09:45:00|1881.93|1870.43|1881.88|1870.38|1883.36|1871.86|1879.21|1867.71|528
1736761800000|2025-01-13 09:50:00|1882.07|1870.57|1877.07|1865.57|1882.46|1870.96|1875.97|1864.47|590
1736762100000|2025-01-13 09:55:00|1876.75|1865.25|1875.6|1864.1|1876.75|1865.25|1873.74|1862.24|657
1736762400000|2025-01-13 10:00:00|1875.55|1864.05|1868.79|1857.29|1876.01|1864.51|1864.05|1852.55|811
1736762700000|2025-01-13 10:05:00|1868.74|1857.24|1869.21|1857.71|1870.35|1858.85|1865.02|1853.52|763
1736763000000|2025-01-13 10:10:00|1868.99|1857.49|1865.9|1854.4|1871.77|1860.27|1865.76|1854.26|550
1736763300000|2025-01-13 10:15:00|1865.95|1854.45|1866.4|1854.9|1866.56|1855.06|1863.44|1851.94|560
1736763600000|2025-01-13 10:20:00|1866.42|1854.92|1855.89|1844.39|1866.52|1855.02|1855.76|1844.26|705
1736763900000|2025-01-13 10:25:00|1855.85|1844.35|1850.11|1838.61|1857.74|1846.24|1848.25|1836.75|527
1736764200000|2025-01-13 10:30:00|1850.06|1838.56|1846.22|1834.72|1850.11|1838.61|1840.79|1829.29|600
1736764500000|2025-01-13 10:35:00|1846.71|1835.21|1851.22|1839.72|1855.05|1843.55|1846.71|1835.21|597
1736764800000|2025-01-13 10:40:00|1851.15|1839.65|1844.87|1833.37|1852.65|1841.15|1844.75|1833.25|760
1736765100000|2025-01-13 10:45:00|1844.88|1833.38|1840.46|1828.96|1849.96|1838.46|1840.39|1828.89|517
1736765400000|2025-01-13 10:50:00|1840.58|1829.08|1837.76|1826.26|1843.68|1832.18|1837.76|1826.26|377
1736765700000|2025-01-13 10:55:00|1838.26|1826.76|1846.73|1835.23|1849.3|1837.8|1838.26|1826.76|355
1736766000000|2025-01-13 11:00:00|1846.97|1835.47|1848.26|1836.76|1848.8|1837.3|1842.93|1831.43|666
1736766300000|2025-01-13 11:05:00|1848.31|1836.81|1838.54|1827.04|1850.42|1838.92|1838.39|1826.89|528
1736766600000|2025-01-13 11:10:00|1838.55|1827.05|1838.45|1826.95|1840.94|1829.44|1837.86|1826.36|607
1736766900000|2025-01-13 11:15:00|1838.35|1826.85|1837.45|1825.95|1838.86|1827.36|1835.86|1824.36|329
1736767200000|2025-01-13 11:20:00|1837.51|1826.01|1841.42|1829.92|1843.92|1832.42|1836.25|1824.75|391
1736767500000|2025-01-13 11:25:00|1841.41|1829.91|1832.75|1821.25|1843.11|1831.61|1832.75|1821.25|433
1736767800000|2025-01-13 11:30:00|1832.88|1821.38|1825.7|1814.2|1834.65|1823.15|1823.82|1812.32|613
1736768100000|2025-01-13 11:35:00|1824.79|1813.29|1826.07|1814.57|1834.65|1823.15|1823.75|1812.25|804
1736768400000|2025-01-13 11:40:00|1826.06|1814.56|1826.9|1815.4|1826.9|1815.4|1820.44|1808.94|723
1736768700000|2025-01-13 11:45:00|1827.01|1815.51|1834.44|1822.94|1837.82|1826.32|1826.11|1814.61|479
1736769000000|2025-01-13 11:50:00|1834.39|1822.89|1820.33|1808.83|1834.4|1822.9|1820.33|1808.83|698
1736769300000|2025-01-13 11:55:00|1820.32|1808.82|1813.65|1802.15|1820.33|1808.83|1808.86|1797.36|631
1736769600000|2025-01-13 12:00:00|1813.51|1802.01|1811.18|1799.68|1820.8|1809.3|1811.1|1799.6|654
1736769900000|2025-01-13 12:05:00|1811.13|1799.63|1831.63|1820.13|1831.63|1820.13|1810.62|1799.12|584
1736770200000|2025-01-13 12:10:00|1831.97|1820.47|1828.12|1816.62|1836.47|1824.97|1828.12|1816.62|412
1736770500000|2025-01-13 12:15:00|1826.83|1815.33|1828.63|1817.13|1831.01|1819.51|1824.16|1812.66|486
1736770800000|2025-01-13 12:20:00|1828.69|1817.19|1828.79|1817.29|1834.54|1823.04|1828.68|1817.18|559
1736771100000|2025-01-13 12:25:00|1828.88|1817.38|1832.27|1820.77|1833.44|1821.94|1826.39|1814.89|508
1736771400000|2025-01-13 12:30:00|1832.02|1820.52|1829.33|1817.83|1834.17|1822.67|1827.35|1815.85|764
1736771700000|2025-01-13 12:35:00|1829.37|1817.87|1824.06|1812.56|1831.14|1819.64|1820.01|1808.51|731
1736772000000|2025-01-13 12:40:00|1824.02|1812.52|1835.55|1824.05|1835.55|1824.05|1822.67|1811.17|619
1736772300000|2025-01-13 12:45:00|1835.51|1824.01|1829.14|1817.64|1837.24|1825.74|1827.82|1816.32|586
1736772600000|2025-01-13 12:50:00|1829.23|1817.73|1835.6|1824.1|1837.52|1826.02|1827.92|1816.42|573
1736772900000|2025-01-13 12:55:00|1835.23|1823.73|1830.29|1818.79|1836.21|1824.71|1829.44|1817.94|625
1736773200000|2025-01-13 13:00:00|1830.2|1818.7|1833.61|1822.11|1833.71|1822.21|1821.78|1810.28|751
1736773500000|2025-01-13 13:05:00|1833.67|1822.17|1844.94|1833.44|1844.94|1833.44|1831.88|1820.38|465
1736773800000|2025-01-13 13:10:00|1844.85|1833.35|1842.56|1831.06|1846.19|1834.69|1841.39|1829.89|343
1736774100000|2025-01-13 13:15:00|1842.47|1830.97|1861.74|1850.24|1862.13|1850.63|1842.2|1830.7|390
1736774400000|2025-01-13 13:20:00|1861.78|1850.28|1859.46|1847.96|1862.1|1850.6|1855.08|1843.58|440
1736774700000|2025-01-13 13:25:00|1859.56|1848.06|1851.88|1840.38|1861.65|1850.15|1851.31|1839.81|433
1736775000000|2025-01-13 13:30:00|1851.41|1839.91|1853.14|1841.64|1853.67|1842.17|1843.93|1832.43|648
1736775300000|2025-01-13 13:35:00|1853.1|1841.6|1847.15|1835.65|1854.77|1843.27|1846.92|1835.42|549
1736775600000|2025-01-13 13:40:00|1847.2|1835.7|1843.09|1831.59|1847.56|1836.06|1842.02|1830.52|589
1736775900000|2025-01-13 13:45:00|1843.04|1831.54|1835.96|1824.46|1843.04|1831.54|1835.21|1823.71|683
1736776200000|2025-01-13 13:50:00|1836.1|1824.6|1845.61|1834.11|1846.98|1835.48|1836.1|1824.6|531
1736776500000|2025-01-13 13:55:00|1845.47|1833.97|1844.97|1833.47|1846.86|1835.36|1843.1|1831.6|480
1736776800000|2025-01-13 14:00:00|1845.02|1833.52|1841.44|1829.94|1845.62|1834.12|1832.43|1820.93|810
1736777100000|2025-01-13 14:05:00|1841.81|1830.31|1842.63|1831.13|1845.46|1833.96|1835.56|1824.06|680
1736777400000|2025-01-13 14:10:00|1842.77|1831.27|1842.88|1831.38|1844.77|1833.27|1836.22|1824.72|732
1736777700000|2025-01-13 14:15:00|1842.96|1831.46|1844.25|1832.75|1845.81|1834.31|1839.78|1828.28|582
1736778000000|2025-01-13 14:20:00|1843.75|1832.25|1838.74|1827.24|1847.79|1836.29|1838.74|1827.24|553
1736778300000|2025-01-13 14:25:00|1838.8|1827.3|1838.03|1826.53|1839.28|1827.78|1831.96|1820.46|624
1736778600000|2025-01-13 14:30:00|1837.83|1826.33|1801.96|1790.46|1838.51|1827.01|1796.86|1785.36|848
1736778900000|2025-01-13 14:35:00|1802|1790.5|1834.36|1822.86|1842.12|1830.62|1790.87|1779.37|923
1736779200000|2025-01-13 14:40:00|1834.27|1822.77|1863.67|1852.17|1867.68|1856.18|1832.14|1820.64|924
1736779500000|2025-01-13 14:45:00|1863.62|1852.12|1866.57|1855.07|1872.56|1861.06|1851.52|1840.02|880
1736779800000|2025-01-13 14:50:00|1866.71|1855.21|1882.93|1871.43|1884.38|1872.88|1865.06|1853.56|739
1736780100000|2025-01-13 14:55:00|1883.21|1871.71|1868.76|1857.26|1885.48|1873.98|1863.97|1852.47|731
1736780400000|2025-01-13 15:00:00|1868.75|1857.25|1877.14|1865.64|1879.23|1867.73|1861.29|1849.79|768
1736780700000|2025-01-13 15:05:00|1877.36|1865.86|1887.8|1876.3|1890.99|1879.49|1874.61|1863.11|668
1736781000000|2025-01-13 15:10:00|1888.46|1876.96|1892.31|1880.81|1892.59|1881.09|1881.5|1870|713
1736781300000|2025-01-13 15:15:00|1892.1|1880.6|1898.11|1886.61|1902.62|1891.12|1883.24|1871.74|673
1736781600000|2025-01-13 15:20:00|1898.1|1886.6|1903.53|1892.03|1910.6|1899.1|1897.73|1886.23|524
1736781900000|2025-01-13 15:25:00|1902.41|1890.91|1891.91|1880.41|1902.41|1890.91|1887.2|1875.7|736
1736782200000|2025-01-13 15:30:00|1891.61|1880.11|1893.77|1882.27|1897.91|1886.41|1884.4|1872.9|605
1736782500000|2025-01-13 15:35:00|1893.58|1882.08|1909.12|1897.62|1909.12|1897.62|1893.3|1881.8|519
1736782800000|2025-01-13 15:40:00|1908.78|1897.28|1909.49|1897.99|1914.09|1902.59|1905.87|1894.37|368
1736783100000|2025-01-13 15:45:00|1909.9|1898.4|1902.81|1891.31|1910.56|1899.06|1896.09|1884.59|597
1736783400000|2025-01-13 15:50:00|1902.9|1891.4|1899.75|1888.25|1902.95|1891.45|1897.4|1885.9|480
1736783700000|2025-01-13 15:55:00|1898.42|1886.92|1898.88|1887.38|1902.16|1890.66|1898.07|1886.57|473
1736784000000|2025-01-13 16:00:00|1898.98|1887.48|1895.62|1884.12|1900.52|1889.02|1889.75|1878.25|733
1736784300000|2025-01-13 16:05:00|1895.46|1883.96|1899.36|1887.86|1911.24|1899.74|1894.88|1883.38|650
1736784600000|2025-01-13 16:10:00|1899.45|1887.95|1894.05|1882.55|1904.53|1893.03|1884.38|1872.88|509
1736784900000|2025-01-13 16:15:00|1894|1882.5|1881.28|1869.78|1895.55|1884.05|1880.26|1868.76|810
1736785200000|2025-01-13 16:20:00|1881.32|1869.82|1877.71|1866.21|1883.35|1871.85|1874.7|1863.2|687
1736785500000|2025-01-13 16:25:00|1877.88|1866.38|1878.28|1866.78|1884.01|1872.51|1877.25|1865.75|700
1736785800000|2025-01-13 16:30:00|1878.15|1866.65|1881.85|1870.35|1885.55|1874.05|1876.6|1865.1|618
1736786100000|2025-01-13 16:35:00|1881.81|1870.31|1880.65|1869.15|1884.98|1873.48|1880.65|1869.15|478
1736786400000|2025-01-13 16:40:00|1880.72|1869.22|1883.36|1871.86|1883.59|1872.09|1878.08|1866.58|463
1736786700000|2025-01-13 16:45:00|1883.27|1871.77|1872.74|1861.24|1885.55|1874.05|1872.53|1861.03|423
1736787000000|2025-01-13 16:50:00|1872.72|1861.22|1866.26|1854.76|1873.54|1862.04|1866.09|1854.59|608
1736787300000|2025-01-13 16:55:00|1866.22|1854.72|1859.72|1848.22|1866.75|1855.25|1858.47|1846.97|308
1736787600000|2025-01-13 17:00:00|1859.71|1848.21|1864.37|1852.87|1866.63|1855.13|1856.88|1845.38|598
1736787900000|2025-01-13 17:05:00|1864.29|1852.79|1870.57|1859.07|1870.57|1859.07|1857.97|1846.47|593
1736788200000|2025-01-13 17:10:00|1870.51|1859.01|1873.15|1861.65|1874.83|1863.33|1867.75|1856.25|356
1736788500000|2025-01-13 17:15:00|1873.08|1861.58|1878.33|1866.83|1880.82|1869.32|1871.53|1860.03|560
1736788800000|2025-01-13 17:20:00|1878.28|1866.78|1872.14|1860.64|1878.99|1867.49|1870.43|1858.93|491
1736789100000|2025-01-13 17:25:00|1872.06|1860.56|1875.46|1863.96|1878.25|1866.75|1871.8|1860.3|678
1736789400000|2025-01-13 17:30:00|1875.44|1863.94|1877.61|1866.11|1878.28|1866.78|1868.16|1856.66|648
1736789700000|2025-01-13 17:35:00|1877.54|1866.04|1864.92|1853.42|1878.28|1866.78|1862.84|1851.34|644
1736790000000|2025-01-13 17:40:00|1864.85|1853.35|1857.5|1846|1865.06|1853.56|1856.46|1844.96|442
1736790300000|2025-01-13 17:45:00|1857.64|1846.14|1856.4|1844.9|1865.37|1853.87|1856.4|1844.9|417
1736790600000|2025-01-13 17:50:00|1856.33|1844.83|1849.7|1838.2|1857.46|1845.96|1849.29|1837.79|467
1736790900000|2025-01-13 17:55:00|1849.9|1838.4|1853.21|1841.71|1853.21|1841.71|1849.29|1837.79|219
1736791200000|2025-01-13 18:00:00|1853.45|1841.95|1868.75|1857.25|1868.75|1857.25|1853.36|1841.86|451
1736791500000|2025-01-13 18:05:00|1868.64|1857.14|1861.55|1850.05|1868.75|1857.25|1860.08|1848.58|563
1736791800000|2025-01-13 18:10:00|1861.3|1849.8|1849.52|1838.02|1862.23|1850.73|1847.33|1835.83|655
1736792100000|2025-01-13 18:15:00|1849.47|1837.97|1838.46|1826.96|1849.47|1837.97|1837.76|1826.26|547
1736792400000|2025-01-13 18:20:00|1838.34|1826.84|1836.98|1825.48|1840.48|1828.98|1833.61|1822.11|533
1736792700000|2025-01-13 18:25:00|1837.06|1825.56|1829.29|1817.79|1838.8|1827.3|1828.42|1816.92|431
1736793000000|2025-01-13 18:30:00|1829.35|1817.85|1846.41|1834.91|1846.41|1834.91|1829.35|1817.85|663
1736793300000|2025-01-13 18:35:00|1846.27|1834.77|1848.45|1836.95|1851.31|1839.81|1846.03|1834.53|291
1736793600000|2025-01-13 18:40:00|1848.37|1836.87|1840.72|1829.22|1850.75|1839.25|1840.03|1828.53|587
1736793900000|2025-01-13 18:45:00|1840.67|1829.17|1854.77|1843.27|1854.81|1843.31|1835.99|1824.49|332
1736794200000|2025-01-13 18:50:00|1854.66|1843.16|1843.16|1831.66|1855.39|1843.89|1842.89|1831.39|600
1736794500000|2025-01-13 18:55:00|1842.97|1831.47|1853.33|1841.83|1855.39|1843.89|1842.9|1831.4|420
1736794800000|2025-01-13 19:00:00|1853.24|1841.74|1861.09|1849.59|1862.62|1851.12|1852.93|1841.43|503
1736795100000|2025-01-13 19:05:00|1861.11|1849.61|1863.49|1851.99|1867.46|1855.96|1861.11|1849.61|643
1736795400000|2025-01-13 19:10:00|1863.4|1851.9|1857.98|1846.48|1865.08|1853.58|1857.77|1846.27|679
1736795700000|2025-01-13 19:15:00|1857.95|1846.45|1847.81|1836.31|1858.33|1846.83|1847.81|1836.31|579
1736796000000|2025-01-13 19:20:00|1847.53|1836.03|1844.23|1832.73|1847.53|1836.03|1840.65|1829.15|482
1736796300000|2025-01-13 19:25:00|1845.01|1833.51|1852.92|1841.42|1852.92|1841.42|1845.01|1833.51|250
1736796600000|2025-01-13 19:30:00|1853.13|1841.63|1851.94|1840.44|1857.17|1845.67|1848.22|1836.72|317
1736796900000|2025-01-13 19:35:00|1851.98|1840.48|1858.79|1847.29|1858.79|1847.29|1850.13|1838.63|353
1736797200000|2025-01-13 19:40:00|1858.73|1847.23|1860.82|1849.32|1861.74|1850.24|1855.8|1844.3|347
1736797500000|2025-01-13 19:45:00|1860.47|1848.97|1858.99|1847.49|1866.07|1854.57|1858.92|1847.42|424
1736797800000|2025-01-13 19:50:00|1858.95|1847.45|1851.65|1840.15|1860.08|1848.58|1849.71|1838.21|382
1736798100000|2025-01-13 19:55:00|1851.69|1840.19|1852.69|1841.19|1856.89|1845.39|1851.69|1840.19|489
1736798400000|2025-01-13 20:00:00|1852.68|1841.18|1846.44|1834.94|1853.99|1842.49|1845.66|1834.16|549
1736798700000|2025-01-13 20:05:00|1846.34|1834.84|1845.93|1834.43|1849.6|1838.1|1842.73|1831.23|514
1736799000000|2025-01-13 20:10:00|1845.84|1834.34|1849.6|1838.1|1849.6|1838.1|1844.06|1832.56|350
1736799300000|2025-01-13 20:15:00|1848.68|1837.18|1856.01|1844.51|1856.01|1844.51|1847.79|1836.29|442
1736799600000|2025-01-13 20:20:00|1855.97|1844.47|1854.27|1842.77|1861.45|1849.95|1853.42|1841.92|325
1736799900000|2025-01-13 20:25:00|1854.32|1842.82|1858.94|1847.44|1859.74|1848.24|1854.24|1842.74|366
1736800200000|2025-01-13 20:30:00|1858.95|1847.45|1872.39|1860.89|1872.52|1861.02|1858.82|1847.32|306
1736800500000|2025-01-13 20:35:00|1872.3|1860.8|1876.08|1864.58|1881|1869.5|1872.18|1860.68|422
1736800800000|2025-01-13 20:40:00|1875.95|1864.45|1891.4|1879.9|1892.03|1880.53|1875.94|1864.44|375
1736801100000|2025-01-13 20:45:00|1891.36|1879.86|1899.77|1888.27|1900.14|1888.64|1891.22|1879.72|603
1736801400000|2025-01-13 20:50:00|1899.72|1888.22|1913.83|1902.33|1918.08|1906.58|1895.55|1884.05|668
1736801700000|2025-01-13 20:55:00|1914.58|1903.08|1912.66|1901.16|1918.08|1906.58|1910.98|1899.48|626
1736802000000|2025-01-13 21:00:00|1912.78|1901.28|1903.12|1891.62|1914.96|1903.46|1900.32|1888.82|706
1736802300000|2025-01-13 21:05:00|1903.57|1892.07|1911.64|1900.14|1914.96|1903.46|1903.57|1892.07|454
1736802600000|2025-01-13 21:10:00|1911.47|1899.97|1914.1|1902.6|1914.96|1903.46|1907.6|1896.1|370
1736802900000|2025-01-13 21:15:00|1914.15|1902.65|1909.15|1897.65|1916.66|1905.16|1907.98|1896.48|479
1736803200000|2025-01-13 21:20:00|1909.1|1897.6|1917.88|1906.38|1917.88|1906.38|1908.87|1897.37|360
1736803500000|2025-01-13 21:25:00|1917.92|1906.42|1916.96|1905.46|1923.7|1912.2|1916.43|1904.93|225
1736803800000|2025-01-13 21:30:00|1916.99|1905.49|1917.11|1905.61|1923.94|1912.44|1914.95|1903.45|469
1736804100000|2025-01-13 21:35:00|1917.16|1905.66|1931.4|1919.9|1931.89|1920.39|1913.95|1902.45|403
1736804400000|2025-01-13 21:40:00|1931.45|1919.95|1937.5|1926|1939.02|1927.52|1931.45|1919.95|521
1736804700000|2025-01-13 21:45:00|1936.95|1925.45|1928.84|1917.34|1937.42|1925.92|1922.07|1910.57|441
1736805000000|2025-01-13 21:50:00|1929.51|1918.01|1931.99|1920.49|1935.69|1924.19|1928.64|1917.14|305
1736805300000|2025-01-13 21:55:00|1931.95|1920.45|1936.44|1924.94|1936.44|1924.94|1929.06|1917.56|319
1736805600000|2025-01-13 22:00:00|1936.45|1924.95|1942.27|1930.77|1944.45|1932.95|1936.42|1924.92|407
1736805900000|2025-01-13 22:05:00|1942.35|1930.85|1953.29|1941.79|1953.29|1941.79|1939.52|1928.02|324
1736806200000|2025-01-13 22:10:00|1953.3|1941.8|1957.87|1946.37|1957.87|1946.37|1952.4|1940.9|355
1736806500000|2025-01-13 22:15:00|1957.86|1946.36|1954.47|1942.97|1958.7|1947.2|1950.09|1938.59|433
1736806800000|2025-01-13 22:20:00|1954.84|1943.34|1957.13|1945.63|1957.43|1945.93|1951.75|1940.25|207
1736807100000|2025-01-13 22:25:00|1956.69|1945.19|1955.85|1944.35|1961.2|1949.7|1955.85|1944.35|207
1736807400000|2025-01-13 22:30:00|1955.41|1943.91|1948.16|1936.66|1955.6|1944.1|1947.23|1935.73|309
1736807700000|2025-01-13 22:35:00|1948.17|1936.67|1945.84|1934.34|1948.95|1937.45|1941.31|1929.81|250
1736808000000|2025-01-13 22:40:00|1945.71|1934.21|1946.05|1934.55|1946.58|1935.08|1940.97|1929.47|139
1736808300000|2025-01-13 22:45:00|1946.06|1934.56|1953.16|1941.66|1954.38|1942.88|1946.06|1934.56|157
1736808600000|2025-01-13 22:50:00|1952.94|1941.44|1948.1|1936.6|1952.94|1941.44|1945.32|1933.82|131
1736808900000|2025-01-13 22:55:00|1948.11|1936.61|1954.4|1942.9|1954.55|1943.05|1948.11|1936.61|180
1736809200000|2025-01-13 23:00:00|1954.41|1942.91|1953.21|1941.71|1954.73|1943.23|1947.82|1936.32|254
1736809500000|2025-01-13 23:05:00|1952.65|1941.15|1948.85|1937.35|1952.68|1941.18|1947.25|1935.75|161
1736809800000|2025-01-13 23:10:00|1949.03|1937.53|1953.64|1942.14|1953.81|1942.31|1949.02|1937.52|135
1736810100000|2025-01-13 23:15:00|1953.65|1942.15|1950.96|1939.46|1953.83|1942.33|1950.57|1939.07|120
1736810400000|2025-01-13 23:20:00|1951.79|1940.29|1952.42|1940.92|1953.83|1942.33|1951.79|1940.29|199
1736810700000|2025-01-13 23:25:00|1952.32|1940.82|1944.69|1933.19|1952.32|1940.82|1944.11|1932.61|379
1736811000000|2025-01-13 23:30:00|1944.81|1933.31|1944.54|1933.04|1945.91|1934.41|1944.51|1933.01|232
1736811300000|2025-01-13 23:35:00|1944.64|1933.14|1945.91|1934.41|1945.91|1934.41|1944.51|1933.01|287
1736811600000|2025-01-13 23:40:00|1945.4|1933.9|1946.11|1934.61|1946.35|1934.85|1944.9|1933.4|65
1736811900000|2025-01-13 23:45:00|1946|1934.5|1939.97|1928.47|1946|1934.5|1939.97|1928.47|132
1736812200000|2025-01-13 23:50:00|1940.05|1928.55|1941.08|1929.58|1942.92|1931.42|1939.97|1928.47|407
1736812500000|2025-01-13 23:55:00|1941.11|1929.61|1941.85|1930.35|1942.39|1930.89|1941.11|1929.61|350
1736812800000|2025-01-14 00:00:00|1941|1929.5|1942.16|1930.66|1945.67|1934.17|1939.97|1928.47|533
1736813100000|2025-01-14 00:05:00|1942.12|1930.62|1937.34|1925.84|1943.11|1931.61|1936.03|1924.53|446
1736813400000|2025-01-14 00:10:00|1937.52|1926.02|1934.98|1923.48|1938.56|1927.06|1934.98|1923.48|278
1736813700000|2025-01-14 00:15:00|1935.11|1923.61|1937.13|1925.63|1938.33|1926.83|1934.98|1923.48|143
1736814000000|2025-01-14 00:20:00|1937.12|1925.62|1945.7|1934.2|1948.71|1937.21|1936.11|1924.61|451
1736814300000|2025-01-14 00:25:00|1945.67|1934.17|1941.47|1929.97|1948.43|1936.93|1940|1928.5|612
1736814600000|2025-01-14 00:30:00|1941.48|1929.98|1935.57|1924.07|1942.76|1931.26|1934.27|1922.77|496
1736814900000|2025-01-14 00:35:00|1935.62|1924.12|1935.01|1923.51|1936.77|1925.27|1934.16|1922.66|237
1736815200000|2025-01-14 00:40:00|1935.02|1923.52|1933.5|1922|1940.62|1929.12|1933.47|1921.97|254
1736815500000|2025-01-14 00:45:00|1933.47|1921.97|1931.66|1920.16|1934.68|1923.18|1930.43|1918.93|277
1736815800000|2025-01-14 00:50:00|1931.75|1920.25|1937.73|1926.23|1937.73|1926.23|1931.5|1920|244
1736816100000|2025-01-14 00:55:00|1937.72|1926.22|1935.06|1923.56|1937.73|1926.23|1933.99|1922.49|247
1736816400000|2025-01-14 01:00:00|1934.98|1923.48|1947.51|1936.01|1948.11|1936.61|1934.97|1923.47|423
1736816700000|2025-01-14 01:05:00|1947.54|1936.04|1959.1|1947.6|1961.56|1950.06|1946.56|1935.06|431
1736817000000|2025-01-14 01:10:00|1959.15|1947.65|1961.51|1950.01|1961.51|1950.01|1956.66|1945.16|417
1736817300000|2025-01-14 01:15:00|1961.63|1950.13|1952.62|1941.12|1963.29|1951.79|1952.58|1941.08|433
1736817600000|2025-01-14 01:20:00|1952.64|1941.14|1954.49|1942.99|1955.43|1943.93|1952.27|1940.77|332
1736817900000|2025-01-14 01:25:00|1954.64|1943.14|1955.48|1943.98|1955.48|1943.98|1952.75|1941.25|200
1736818200000|2025-01-14 01:30:00|1955.12|1943.62|1953.31|1941.81|1960.46|1948.96|1952.02|1940.52|261
1736818500000|2025-01-14 01:35:00|1953.3|1941.8|1949.87|1938.37|1954.22|1942.72|1946.75|1935.25|323
1736818800000|2025-01-14 01:40:00|1949.88|1938.38|1945.86|1934.36|1951.17|1939.67|1944.89|1933.39|413
1736819100000|2025-01-14 01:45:00|1945.84|1934.34|1943.64|1932.14|1947.67|1936.17|1940.66|1929.16|329
1736819400000|2025-01-14 01:50:00|1943.62|1932.12|1939.31|1927.81|1946.1|1934.6|1939.14|1927.64|325
1736819700000|2025-01-14 01:55:00|1939.02|1927.52|1939.27|1927.77|1939.81|1928.31|1937.49|1925.99|403
1736820000000|2025-01-14 02:00:00|1939.18|1927.68|1942.54|1931.04|1944.46|1932.96|1939.09|1927.59|173
1736820300000|2025-01-14 02:05:00|1942.49|1930.99|1941.01|1929.51|1942.49|1930.99|1936.09|1924.59|461
1736820600000|2025-01-14 02:10:00|1940.95|1929.45|1947.25|1935.75|1947.25|1935.75|1940.15|1928.65|259
1736820900000|2025-01-14 02:15:00|1947.36|1935.86|1953.81|1942.31|1953.81|1942.31|1947.36|1935.86|280
1736821200000|2025-01-14 02:20:00|1953.64|1942.14|1960.42|1948.92|1961.75|1950.25|1949.38|1937.88|375
1736821500000|2025-01-14 02:25:00|1960.44|1948.94|1956.33|1944.83|1961.15|1949.65|1955.77|1944.27|451
1736821800000|2025-01-14 02:30:00|1956.27|1944.77|1946.79|1935.29|1957|1945.5|1946.36|1934.86|462
1736822100000|2025-01-14 02:35:00|1946.8|1935.3|1950.94|1939.44|1952.79|1941.29|1946.78|1935.28|178
1736822400000|2025-01-14 02:40:00|1950.93|1939.43|1947.38|1935.88|1952.33|1940.83|1947.21|1935.71|590
1736822700000|2025-01-14 02:45:00|1947.41|1935.91|1942.78|1931.28|1948.42|1936.92|1942.51|1931.01|454
1736823000000|2025-01-14 02:50:00|1942.79|1931.29|1943.24|1931.74|1943.24|1931.74|1941.73|1930.23|98
1736823300000|2025-01-14 02:55:00|1943.32|1931.82|1944.06|1932.56|1944.49|1932.99|1943.24|1931.74|267
1736823600000|2025-01-14 03:00:00|1944.01|1932.51|1945.08|1933.58|1946|1934.5|1943.75|1932.25|255
1736823900000|2025-01-14 03:05:00|1945.06|1933.56|1946.66|1935.16|1946.66|1935.16|1944.08|1932.58|393
1736824200000|2025-01-14 03:10:00|1946.97|1935.47|1951.77|1940.27|1953.47|1941.97|1946.97|1935.47|395
1736824500000|2025-01-14 03:15:00|1951.71|1940.21|1952.07|1940.57|1952.62|1941.12|1948.09|1936.59|478
1736824800000|2025-01-14 03:20:00|1951.97|1940.47|1958.14|1946.64|1958.35|1946.85|1951.55|1940.05|227
1736825100000|2025-01-14 03:25:00|1958.15|1946.65|1958.24|1946.74|1959.57|1948.07|1955.53|1944.03|322
1736825400000|2025-01-14 03:30:00|1958.1|1946.6|1952.85|1941.35|1959.57|1948.07|1952.85|1941.35|404
1736825700000|2025-01-14 03:35:00|1952.9|1941.4|1954.25|1942.75|1954.25|1942.75|1951.85|1940.35|499
1736826000000|2025-01-14 03:40:00|1954.18|1942.68|1957.2|1945.7|1957.2|1945.7|1953.33|1941.83|170
1736826300000|2025-01-14 03:45:00|1957.09|1945.59|1956.46|1944.96|1957.2|1945.7|1954.45|1942.95|394
1736826600000|2025-01-14 03:50:00|1956.51|1945.01|1954.58|1943.08|1957.25|1945.75|1954.22|1942.72|407
1736826900000|2025-01-14 03:55:00|1954.59|1943.09|1954.61|1943.11|1955.91|1944.41|1954.31|1942.81|393
1736827200000|2025-01-14 04:00:00|1954.62|1943.12|1960.66|1949.16|1961.75|1950.25|1954.62|1943.12|349
1736827500000|2025-01-14 04:05:00|1960.65|1949.15|1959.6|1948.1|1960.66|1949.16|1957.72|1946.22|456
1736827800000|2025-01-14 04:10:00|1959.63|1948.13|1961.44|1949.94|1961.44|1949.94|1958.15|1946.65|298
1736828100000|2025-01-14 04:15:00|1961.55|1950.05|1964.41|1952.91|1966.31|1954.81|1961.55|1950.05|219
1736828400000|2025-01-14 04:20:00|1964.43|1952.93|1965.71|1954.21|1966.31|1954.81|1963.31|1951.81|423
1736828700000|2025-01-14 04:25:00|1965.76|1954.26|1961.86|1950.36|1966.34|1954.84|1961.18|1949.68|387
1736829000000|2025-01-14 04:30:00|1961.81|1950.31|1957.88|1946.38|1961.86|1950.36|1957.2|1945.7|342
1736829300000|2025-01-14 04:35:00|1957.87|1946.37|1962.89|1951.39|1962.89|1951.39|1956.84|1945.34|177
1736829600000|2025-01-14 04:40:00|1962.9|1951.4|1963.14|1951.64|1963.14|1951.64|1962.9|1951.4|19
1736829900000|2025-01-14 04:45:00|1963.4|1951.9|1965.57|1954.07|1965.57|1954.07|1963.4|1951.9|214
1736830200000|2025-01-14 04:50:00|1965.59|1954.09|1971.86|1960.36|1971.86|1960.36|1965.59|1954.09|17
1736830500000|2025-01-14 04:55:00|1972.03|1960.53|1969.73|1958.23|1972.28|1960.78|1968.89|1957.39|321
1736830800000|2025-01-14 05:00:00|1969.79|1958.29|1970.29|1958.79|1972.36|1960.86|1969.05|1957.55|255
1736831100000|2025-01-14 05:05:00|1970.3|1958.8|1979.37|1967.87|1979.75|1968.25|1969.97|1958.47|167
1736831400000|2025-01-14 05:10:00|1979.54|1968.04|1979.51|1968.01|1980.6|1969.1|1978.32|1966.82|331
1736831700000|2025-01-14 05:15:00|1979.35|1967.85|1972.72|1961.22|1979.35|1967.85|1970.8|1959.3|461
1736832000000|2025-01-14 05:20:00|1972.79|1961.29|1966.19|1954.69|1972.79|1961.29|1965.75|1954.25|331
1736832300000|2025-01-14 05:25:00|1966.22|1954.72|1967.17|1955.67|1967.41|1955.91|1966.17|1954.67|160
1736832600000|2025-01-14 05:30:00|1967.66|1956.16|1963.12|1951.62|1967.66|1956.16|1963.12|1951.62|192
1736832900000|2025-01-14 05:35:00|1962.15|1950.65|1963.07|1951.57|1963.58|1952.08|1960.46|1948.96|290
1736833200000|2025-01-14 05:40:00|1963.02|1951.52|1961.19|1949.69|1964.48|1952.98|1961.18|1949.68|349
1736833500000|2025-01-14 05:45:00|1961.18|1949.68|1957.11|1945.61|1961.29|1949.79|1957.11|1945.61|185
1736833800000|2025-01-14 05:50:00|1956.37|1944.87|1953.82|1942.32|1956.37|1944.87|1952.92|1941.42|273
1736834100000|2025-01-14 05:55:00|1953.8|1942.3|1951.6|1940.1|1953.95|1942.45|1949.74|1938.24|215
1736834400000|2025-01-14 06:00:00|1951.7|1940.2|1948.81|1937.31|1952.83|1941.33|1947.79|1936.29|308
1736834700000|2025-01-14 06:05:00|1949.8|1938.3|1951.73|1940.23|1951.73|1940.23|1949.13|1937.63|313
1736835000000|2025-01-14 06:10:00|1951.78|1940.28|1952.32|1940.82|1953.48|1941.98|1951.78|1940.28|179
1736835300000|2025-01-14 06:15:00|1952.33|1940.83|1960.17|1948.67|1960.21|1948.71|1952.1|1940.6|198
1736835600000|2025-01-14 06:20:00|1960.2|1948.7|1960.23|1948.73|1960.25|1948.75|1955.6|1944.1|457
1736835900000|2025-01-14 06:25:00|1960.19|1948.69|1960.42|1948.92|1963.5|1952|1959.36|1947.86|345
1736836200000|2025-01-14 06:30:00|1960.28|1948.78|1959.41|1947.91|1960.41|1948.91|1958.05|1946.55|439
1736836500000|2025-01-14 06:35:00|1959.38|1947.88|1964.98|1953.48|1964.98|1953.48|1959.33|1947.83|72
1736836800000|2025-01-14 06:40:00|1964.99|1953.49|1965.29|1953.79|1967.17|1955.67|1964.99|1953.49|240
1736837100000|2025-01-14 06:45:00|1965.25|1953.75|1959.78|1948.28|1966.19|1954.69|1959.19|1947.69|482
1736837400000|2025-01-14 06:50:00|1959.77|1948.27|1959.72|1948.22|1960.61|1949.11|1958.42|1946.92|318
1736837700000|2025-01-14 06:55:00|1959.68|1948.18|1960.61|1949.11|1960.61|1949.11|1958.54|1947.04|280
1736838000000|2025-01-14 07:00:00|1961.12|1949.62|1965.45|1953.95|1966.13|1954.63|1961.12|1949.62|340
1736838300000|2025-01-14 07:05:00|1965.35|1953.85|1964.01|1952.51|1966.71|1955.21|1962.52|1951.02|332
1736838600000|2025-01-14 07:10:00|1964.02|1952.52|1960.12|1948.62|1964.28|1952.78|1959.98|1948.48|365
1736838900000|2025-01-14 07:15:00|1960.11|1948.61|1958.08|1946.58|1960.55|1949.05|1956.39|1944.89|361
1736839200000|2025-01-14 07:20:00|1958.07|1946.57|1958.44|1946.94|1958.62|1947.12|1956.17|1944.67|425
1736839500000|2025-01-14 07:25:00|1958.14|1946.64|1957.92|1946.42|1958.62|1947.12|1956.65|1945.15|331
1736839800000|2025-01-14 07:30:00|1957.79|1946.29|1956.38|1944.88|1959.74|1948.24|1956.38|1944.88|214
1736840100000|2025-01-14 07:35:00|1954.86|1943.36|1953.9|1942.4|1956.3|1944.8|1953.09|1941.59|329
1736840400000|2025-01-14 07:40:00|1953.73|1942.23|1953.36|1941.86|1953.9|1942.4|1952.43|1940.93|317
1736840700000|2025-01-14 07:45:00|1953.92|1942.42|1953.29|1941.79|1954.48|1942.98|1951.89|1940.39|219
1736841000000|2025-01-14 07:50:00|1953.21|1941.71|1951.79|1940.29|1953.21|1941.71|1948.75|1937.25|329
1736841300000|2025-01-14 07:55:00|1951.7|1940.2|1949.08|1937.58|1951.78|1940.28|1948.42|1936.92|312
1736841600000|2025-01-14 08:00:00|1949.07|1937.57|1957.09|1945.59|1957.09|1945.59|1949.07|1937.57|117
1736841900000|2025-01-14 08:05:00|1957.2|1945.7|1959.64|1948.14|1961.9|1950.4|1957.2|1945.7|268
1736842200000|2025-01-14 08:10:00|1959.84|1948.34|1968.13|1956.63|1969.03|1957.53|1958.38|1946.88|311
1736842500000|2025-01-14 08:15:00|1968.07|1956.57|1967.71|1956.21|1972.31|1960.81|1962.52|1951.02|501
1736842800000|2025-01-14 08:20:00|1967.73|1956.23|1960.56|1949.06|1967.73|1956.23|1960.55|1949.05|428
1736843100000|2025-01-14 08:25:00|1960.45|1948.95|1962.88|1951.38|1962.88|1951.38|1958.35|1946.85|284
1736843400000|2025-01-14 08:30:00|1962.96|1951.46|1966.36|1954.86|1968.92|1957.42|1962.96|1951.46|436
1736843700000|2025-01-14 08:35:00|1966.09|1954.59|1970.68|1959.18|1970.78|1959.28|1966.04|1954.54|190
1736844000000|2025-01-14 08:40:00|1970.71|1959.21|1971.14|1959.64|1972.69|1961.19|1968.66|1957.16|326
1736844300000|2025-01-14 08:45:00|1971.15|1959.65|1977.81|1966.31|1977.81|1966.31|1971.05|1959.55|338
1736844600000|2025-01-14 08:50:00|1977.97|1966.47|1977.25|1965.75|1978.26|1966.76|1976.31|1964.81|367
1736844900000|2025-01-14 08:55:00|1977.41|1965.91|1977.28|1965.78|1978.12|1966.62|1976|1964.5|461
1736845200000|2025-01-14 09:00:00|1977.66|1966.16|1978.37|1966.87|1980.47|1968.97|1976.46|1964.96|255
1736845500000|2025-01-14 09:05:00|1978.36|1966.86|1977.45|1965.95|1978.6|1967.1|1976.58|1965.08|485
1736845800000|2025-01-14 09:10:00|1977.47|1965.97|1983.75|1972.25|1983.75|1972.25|1976.99|1965.49|134
1736846100000|2025-01-14 09:15:00|1983.66|1972.16|1985.88|1974.38|1985.88|1974.38|1981.09|1969.59|275
1736846400000|2025-01-14 09:20:00|1985.91|1974.41|2004.81|1993.31|2004.81|1993.31|1985.91|1974.41|258
1736846700000|2025-01-14 09:25:00|2004.71|1993.21|2012.5|2001|2012.86|2001.36|2004.55|1993.05|445
1736847000000|2025-01-14 09:30:00|2011.83|2000.33|2013.08|2001.58|2013.08|2001.58|2003.88|1992.38|397
1736847300000|2025-01-14 09:35:00|2013.27|2001.77|2017.07|2005.57|2017.94|2006.44|2013.27|2001.77|500
1736847600000|2025-01-14 09:40:00|2017.28|2005.78|2023.22|2011.72|2023.35|2011.85|2017.28|2005.78|449
1736847900000|2025-01-14 09:45:00|2023.08|2011.58|2024.38|2012.88|2024.38|2012.88|2017.7|2006.2|450
1736848200000|2025-01-14 09:50:00|2024.29|2012.79|2027.7|2016.2|2033.94|2022.44|2023.99|2012.49|408
1736848500000|2025-01-14 09:55:00|2027.62|2016.12|2024.52|2013.02|2028.15|2016.65|2022.7|2011.2|589
1736848800000|2025-01-14 10:00:00|2024.72|2013.22|2015.63|2004.13|2025.57|2014.07|2015.63|2004.13|570
1736849100000|2025-01-14 10:05:00|2014.57|2003.07|2007.16|1995.66|2014.97|2003.47|2007.16|1995.66|267
1736849400000|2025-01-14 10:10:00|2006.46|1994.96|2002.01|1990.51|2006.49|1994.99|1999.45|1987.95|323
1736849700000|2025-01-14 10:15:00|2002.02|1990.52|2004.34|1992.84|2006.5|1995|1998.39|1986.89|497
1736850000000|2025-01-14 10:20:00|2004.37|1992.87|2015.39|2003.89|2015.39|2003.89|2003.96|1992.46|279
1736850300000|2025-01-14 10:25:00|2015.37|2003.87|2012.51|2001.01|2015.37|2003.87|2008.88|1997.38|350
1736850600000|2025-01-14 10:30:00|2012.54|2001.04|2005.6|1994.1|2012.68|2001.18|2004.94|1993.44|581
1736850900000|2025-01-14 10:35:00|2005.13|1993.63|2005.49|1993.99|2007.06|1995.56|2004.17|1992.67|535
1736851200000|2025-01-14 10:40:00|2005.47|1993.97|2012.67|2001.17|2012.67|2001.17|2003.91|1992.41|391
1736851500000|2025-01-14 10:45:00|2012.64|2001.14|2008.86|1997.36|2013.9|2002.4|2008.56|1997.06|447
1736851800000|2025-01-14 10:50:00|2008.78|1997.28|2010.28|1998.78|2012.33|2000.83|2007.9|1996.4|501
1736852100000|2025-01-14 10:55:00|2010.24|1998.74|2009.93|1998.43|2010.6|1999.1|2005.22|1993.72|291
1736852400000|2025-01-14 11:00:00|2010.04|1998.54|2007.7|1996.2|2011.59|2000.09|2006.17|1994.67|489
1736852700000|2025-01-14 11:05:00|2007.77|1996.27|2004.75|1993.25|2008.12|1996.62|2004.75|1993.25|317
1736853000000|2025-01-14 11:10:00|2003.95|1992.45|2002.88|1991.38|2003.95|1992.45|2001.49|1989.99|140
1736853300000|2025-01-14 11:15:00|2002.84|1991.34|2000.01|1988.51|2004.39|1992.89|1999.52|1988.02|520
1736853600000|2025-01-14 11:20:00|2000.03|1988.53|1996.51|1985.01|2000.35|1988.85|1995.25|1983.75|225
1736853900000|2025-01-14 11:25:00|1996.44|1984.94|2001.79|1990.29|2001.81|1990.31|1996.39|1984.89|74
1736854200000|2025-01-14 11:30:00|2001.8|1990.3|2001.11|1989.61|2003.98|1992.48|2000.2|1988.7|115
1736854500000|2025-01-14 11:35:00|2001.21|1989.71|1994.53|1983.03|2001.79|1990.29|1994.53|1983.03|308
1736854800000|2025-01-14 11:40:00|1994.62|1983.12|1995.06|1983.56|1996.05|1984.55|1992.97|1981.47|230
1736855100000|2025-01-14 11:45:00|1995.04|1983.54|1993.3|1981.8|1995.06|1983.56|1993.13|1981.63|385
1736855400000|2025-01-14 11:50:00|1993.8|1982.3|1997.52|1986.02|1997.52|1986.02|1993.8|1982.3|151
1736855700000|2025-01-14 11:55:00|1997.38|1985.88|1999.13|1987.63|2000.44|1988.94|1997.15|1985.65|323
1736856000000|2025-01-14 12:00:00|1999.05|1987.55|1996.36|1984.86|2004.1|1992.6|1995.67|1984.17|399
1736856300000|2025-01-14 12:05:00|1996.24|1984.74|1992.97|1981.47|1996.3|1984.8|1992.97|1981.47|305
1736856600000|2025-01-14 12:10:00|1992.91|1981.41|1992.32|1980.82|1992.94|1981.44|1990.68|1979.18|135
1736856900000|2025-01-14 12:15:00|1992.28|1980.78|1988.53|1977.03|1992.32|1980.82|1988.53|1977.03|311
1736857200000|2025-01-14 12:20:00|1988.15|1976.65|1982.52|1971.02|1988.15|1976.65|1982.51|1971.01|342
1736857500000|2025-01-14 12:25:00|1982.51|1971.01|1986.05|1974.55|1987.27|1975.77|1982.51|1971.01|347
1736857800000|2025-01-14 12:30:00|1985.95|1974.45|1986.41|1974.91|1988.06|1976.56|1985.58|1974.08|189
1736858100000|2025-01-14 12:35:00|1986.47|1974.97|1991.11|1979.61|1991.11|1979.61|1986.43|1974.93|123
1736858400000|2025-01-14 12:40:00|1991.13|1979.63|1991.5|1980|1993.99|1982.49|1990.48|1978.98|399
1736858700000|2025-01-14 12:45:00|1991.4|1979.9|1993.41|1981.91|1993.41|1981.91|1989.61|1978.11|297
1736859000000|2025-01-14 12:50:00|1993.59|1982.09|1992.29|1980.79|1995.15|1983.65|1992.29|1980.79|178
1736859300000|2025-01-14 12:55:00|1992.38|1980.88|1988.32|1976.82|1992.38|1980.88|1987.5|1976|464
1736859600000|2025-01-14 13:00:00|1988.37|1976.87|1991.64|1980.14|1991.64|1980.14|1985.74|1974.24|261
1736859900000|2025-01-14 13:05:00|1992.07|1980.57|1987.59|1976.09|1993.1|1981.6|1987.11|1975.61|327
1736860200000|2025-01-14 13:10:00|1987.54|1976.04|1990.72|1979.22|1992.22|1980.72|1987.26|1975.76|470
1736860500000|2025-01-14 13:15:00|1990.65|1979.15|1989.94|1978.44|1992.75|1981.25|1986.16|1974.66|436
1736860800000|2025-01-14 13:20:00|1990.25|1978.75|1992.25|1980.75|1992.26|1980.76|1989.3|1977.8|344
1736861100000|2025-01-14 13:25:00|1992.18|1980.68|1989.15|1977.65|1992.25|1980.75|1988.47|1976.97|406
1736861400000|2025-01-14 13:30:00|1989.36|1977.86|2014.78|2003.28|2022.17|2010.67|1989.2|1977.7|726
1736861700000|2025-01-14 13:35:00|2006.3|1994.8|2013.94|2002.44|2016.99|2005.49|2004.58|1993.08|664
1736862000000|2025-01-14 13:40:00|2013.86|2002.36|2012.35|2000.85|2017.11|2005.61|2009.35|1997.85|611
1736862300000|2025-01-14 13:45:00|2012.69|2001.19|2022.46|2010.96|2026.17|2014.67|2012.06|2000.56|411
1736862600000|2025-01-14 13:50:00|2022.45|2010.95|2017.39|2005.89|2022.46|2010.96|2012.38|2000.88|679
1736862900000|2025-01-14 13:55:00|2017.3|2005.8|2019.14|2007.64|2021.73|2010.23|2015.2|2003.7|494
1736863200000|2025-01-14 14:00:00|2019.19|2007.69|2016.56|2005.06|2019.55|2008.05|2012.23|2000.73|540
1736863500000|2025-01-14 14:05:00|2016.61|2005.11|2014.09|2002.59|2018.43|2006.93|2013.77|2002.27|535
1736863800000|2025-01-14 14:10:00|2014.25|2002.75|2016.15|2004.65|2016.15|2004.65|2008.47|1996.97|228
1736864100000|2025-01-14 14:15:00|2016.28|2004.78|2023.12|2011.62|2023.57|2012.07|2016.28|2004.78|351
1736864400000|2025-01-14 14:20:00|2023.14|2011.64|2023.39|2011.89|2026.77|2015.27|2023.01|2011.51|136
1736864700000|2025-01-14 14:25:00|2023.5|2012|2031.83|2020.33|2031.83|2020.33|2023.13|2011.63|154
1736865000000|2025-01-14 14:30:00|2032.17|2020.67|2034.5|2023|2036.46|2024.96|2024.67|2013.17|478
1736865300000|2025-01-14 14:35:00|2034.89|2023.39|2038.1|2026.6|2042.8|2031.3|2033.58|2022.08|403
1736865600000|2025-01-14 14:40:00|2039.21|2027.71|2035.21|2023.71|2042.8|2031.3|2032.61|2021.11|449
1736865900000|2025-01-14 14:45:00|2035.32|2023.82|2022.97|2011.47|2035.43|2023.93|2020.27|2008.77|765
1736866200000|2025-01-14 14:50:00|2023.36|2011.86|2019.23|2007.73|2033.34|2021.84|2018.26|2006.76|605
1736866500000|2025-01-14 14:55:00|2019|2007.5|2014.85|2003.35|2019.3|2007.8|2013.04|2001.54|605
1736866800000|2025-01-14 15:00:00|2015.2|2003.7|2025.59|2014.09|2026.37|2014.87|2015.2|2003.7|382
1736867100000|2025-01-14 15:05:00|2025.54|2014.04|2033.57|2022.07|2035.77|2024.27|2023.39|2011.89|515
1736867400000|2025-01-14 15:10:00|2033.64|2022.14|2035.08|2023.58|2035.08|2023.58|2026.45|2014.95|276
1736867700000|2025-01-14 15:15:00|2035.21|2023.71|2032.24|2020.74|2038.24|2026.74|2032.24|2020.74|465
1736868000000|2025-01-14 15:20:00|2032.25|2020.75|2028.24|2016.74|2032.9|2021.4|2026.45|2014.95|574
1736868300000|2025-01-14 15:25:00|2028.25|2016.75|2026.78|2015.28|2028.25|2016.75|2019.89|2008.39|436
1736868600000|2025-01-14 15:30:00|2026.9|2015.4|2028.51|2017.01|2031.43|2019.93|2026.34|2014.84|455
1736868900000|2025-01-14 15:35:00|2028.36|2016.86|2025.42|2013.92|2031.19|2019.69|2024.74|2013.24|384
1736869200000|2025-01-14 15:40:00|2025.69|2014.19|2032.1|2020.6|2032.1|2020.6|2022.18|2010.68|441
1736869500000|2025-01-14 15:45:00|2032.08|2020.58|2028.19|2016.69|2033.08|2021.58|2024.93|2013.43|600
1736869800000|2025-01-14 15:50:00|2028.2|2016.7|2028.35|2016.85|2029.18|2017.68|2025.35|2013.85|592
1736870100000|2025-01-14 15:55:00|2028.16|2016.66|2020.49|2008.99|2029.07|2017.57|2020.18|2008.68|686
1736870400000|2025-01-14 16:00:00|2020.48|2008.98|2006.01|1994.51|2020.78|2009.28|2004.73|1993.23|578
1736870700000|2025-01-14 16:05:00|2006.02|1994.52|2012.38|2000.88|2016.1|2004.6|2004.73|1993.23|347
1736871000000|2025-01-14 16:10:00|2011.41|1999.91|2010.62|1999.12|2011.41|1999.91|2007.26|1995.76|654
1736871300000|2025-01-14 16:15:00|2010.39|1998.89|2010.22|1998.72|2012.19|2000.69|2005.15|1993.65|450
1736871600000|2025-01-14 16:20:00|2010.26|1998.76|2016.2|2004.7|2016.2|2004.7|2010.26|1998.76|66
1736871900000|2025-01-14 16:25:00|2015.41|2003.91|2015.02|2003.52|2022.34|2010.84|2015.02|2003.52|417
1736872200000|2025-01-14 16:30:00|2015.1|2003.6|2015.77|2004.27|2015.77|2004.27|2011.6|2000.1|232
1736872500000|2025-01-14 16:35:00|2015.34|2003.84|2011.29|1999.79|2015.77|2004.27|2011.02|1999.52|288
1736872800000|2025-01-14 16:40:00|2011.34|1999.84|2006.38|1994.88|2011.73|2000.23|2005.07|1993.57|535
1736873100000|2025-01-14 16:45:00|2006.5|1995|2011.49|1999.99|2012.68|2001.18|2006.5|1995|466
1736873400000|2025-01-14 16:50:00|2011.47|1999.97|2013.29|2001.79|2014.44|2002.94|2011.2|1999.7|288
1736873700000|2025-01-14 16:55:00|2013.28|2001.78|2015.67|2004.17|2015.69|2004.19|2013.17|2001.67|275
1736874000000|2025-01-14 17:00:00|2015.61|2004.11|2011.65|2000.15|2015.69|2004.19|2008.62|1997.12|475
1736874300000|2025-01-14 17:05:00|2012.25|2000.75|2020.97|2009.47|2021.06|2009.56|2011.56|2000.06|339
1736874600000|2025-01-14 17:10:00|2020.96|2009.46|2026.17|2014.67|2027.2|2015.7|2020.72|2009.22|265
1736874900000|2025-01-14 17:15:00|2026.22|2014.72|2028.12|2016.62|2033.44|2021.94|2023.14|2011.64|435
1736875200000|2025-01-14 17:20:00|2028.07|2016.57|2020.58|2009.08|2028.07|2016.57|2016.14|2004.64|578
1736875500000|2025-01-14 17:25:00|2020.6|2009.1|2026.08|2014.58|2026.08|2014.58|2020.29|2008.79|123
1736875800000|2025-01-14 17:30:00|2026.11|2014.61|2021.47|2009.97|2027.02|2015.52|2021.41|2009.91|184
1736876100000|2025-01-14 17:35:00|2021.44|2009.94|2024.45|2012.95|2026|2014.5|2018.01|2006.51|491
1736876400000|2025-01-14 17:40:00|2024.24|2012.74|2031.94|2020.44|2034.07|2022.57|2023.64|2012.14|264
1736876700000|2025-01-14 17:45:00|2031.83|2020.33|2030.07|2018.57|2034.07|2022.57|2027.62|2016.12|528
1736877000000|2025-01-14 17:50:00|2029.9|2018.4|2030.75|2019.25|2031.1|2019.6|2029.37|2017.87|482
1736877300000|2025-01-14 17:55:00|2030.7|2019.2|2029.23|2017.73|2031.06|2019.56|2025.85|2014.35|292
1736877600000|2025-01-14 18:00:00|2029.4|2017.9|2035.3|2023.8|2035.85|2024.35|2029.4|2017.9|204
1736877900000|2025-01-14 18:05:00|2035.04|2023.54|2034.75|2023.25|2038.14|2026.64|2033.91|2022.41|420
1736878200000|2025-01-14 18:10:00|2034.33|2022.83|2029.5|2018|2034.33|2022.83|2028.6|2017.1|417
1736878500000|2025-01-14 18:15:00|2029.48|2017.98|2028.83|2017.33|2033.82|2022.32|2028.69|2017.19|416
1736878800000|2025-01-14 18:20:00|2028.69|2017.19|2024.7|2013.2|2028.69|2017.19|2024.17|2012.67|330
1736879100000|2025-01-14 18:25:00|2025.81|2014.31|2030.42|2018.92|2031.21|2019.71|2025.81|2014.31|269
1736879400000|2025-01-14 18:30:00|2030.56|2019.06|2037.69|2026.19|2039.69|2028.19|2030.56|2019.06|291
1736879700000|2025-01-14 18:35:00|2037.68|2026.18|2040.73|2029.23|2041.07|2029.57|2036.68|2025.18|273
1736880000000|2025-01-14 18:40:00|2040.67|2029.17|2036.41|2024.91|2040.69|2029.19|2031.8|2020.3|330
1736880300000|2025-01-14 18:45:00|2036.4|2024.9|2036.21|2024.71|2037.75|2026.25|2033.74|2022.24|275
1736880600000|2025-01-14 18:50:00|2036.26|2024.76|2035.42|2023.92|2036.26|2024.76|2031.65|2020.15|341
1736880900000|2025-01-14 18:55:00|2035.54|2024.04|2034.54|2023.04|2037.88|2026.38|2034.18|2022.68|224
1736881200000|2025-01-14 19:00:00|2034.59|2023.09|2030.01|2018.51|2035.14|2023.64|2027.29|2015.79|549
1736881500000|2025-01-14 19:05:00|2029.93|2018.43|2026.69|2015.19|2033.26|2021.76|2026.26|2014.76|311
1736881800000|2025-01-14 19:10:00|2026.54|2015.04|2028.66|2017.16|2028.66|2017.16|2024.75|2013.25|220
1736882100000|2025-01-14 19:15:00|2028.83|2017.33|2028.77|2017.27|2032.14|2020.64|2026.62|2015.12|414
1736882400000|2025-01-14 19:20:00|2028.75|2017.25|2034.28|2022.78|2034.28|2022.78|2028.25|2016.75|169
1736882700000|2025-01-14 19:25:00|2034.36|2022.86|2039.27|2027.77|2042.8|2031.3|2034.36|2022.86|213
1736883000000|2025-01-14 19:30:00|2039.22|2027.72|2046.47|2034.97|2046.95|2035.45|2038.1|2026.6|460
1736883300000|2025-01-14 19:35:00|2046.21|2034.71|2045.53|2034.03|2052.68|2041.18|2044.09|2032.59|331
1736883600000|2025-01-14 19:40:00|2045.58|2034.08|2050.56|2039.06|2050.75|2039.25|2045.17|2033.67|270
1736883900000|2025-01-14 19:45:00|2050.75|2039.25|2051.3|2039.8|2051.3|2039.8|2047.14|2035.64|365
1736884200000|2025-01-14 19:50:00|2051.33|2039.83|2045.01|2033.51|2051.56|2040.06|2044.59|2033.09|343
1736884500000|2025-01-14 19:55:00|2044.9|2033.4|2035.3|2023.8|2045.4|2033.9|2034.96|2023.46|321
1736884800000|2025-01-14 20:00:00|2035.26|2023.76|2025.5|2014|2038.59|2027.09|2022.8|2011.3|528
1736885100000|2025-01-14 20:05:00|2025.54|2014.04|2029.06|2017.56|2029.76|2018.26|2023.54|2012.04|440
1736885400000|2025-01-14 20:10:00|2029.05|2017.55|2025.39|2013.89|2029.05|2017.55|2024.73|2013.23|595
1736885700000|2025-01-14 20:15:00|2025.54|2014.04|2035.09|2023.59|2035.09|2023.59|2025.54|2014.04|320
1736886000000|2025-01-14 20:20:00|2035.18|2023.68|2040.22|2028.72|2040.29|2028.79|2035.18|2023.68|413
1736886300000|2025-01-14 20:25:00|2040.25|2028.75|2039.73|2028.23|2040.98|2029.48|2035.18|2023.68|376
1736886600000|2025-01-14 20:30:00|2039.68|2028.18|2031.92|2020.42|2040.01|2028.51|2029.47|2017.97|376
1736886900000|2025-01-14 20:35:00|2033.07|2021.57|2032.78|2021.28|2034.61|2023.11|2031.67|2020.17|382
1736887200000|2025-01-14 20:40:00|2032.41|2020.91|2036.69|2025.19|2037.18|2025.68|2031.75|2020.25|438
1736887500000|2025-01-14 20:45:00|2036.79|2025.29|2032.76|2021.26|2037.54|2026.04|2032.76|2021.26|549
1736887800000|2025-01-14 20:50:00|2032.83|2021.33|2034.09|2022.59|2036.15|2024.65|2032.76|2021.26|529
1736888100000|2025-01-14 20:55:00|2034.04|2022.54|2035.92|2024.42|2037.15|2025.65|2032.76|2021.26|510
1736888400000|2025-01-14 21:00:00|2036.13|2024.63|2036.14|2024.64|2037.79|2026.29|2033.07|2021.57|332
1736888700000|2025-01-14 21:05:00|2036.12|2024.62|2041.26|2029.76|2042.15|2030.65|2033.78|2022.28|283
1736889000000|2025-01-14 21:10:00|2041.15|2029.65|2037.17|2025.67|2041.51|2030.01|2035.39|2023.89|265
1736889300000|2025-01-14 21:15:00|2037.18|2025.68|2042.49|2030.99|2042.49|2030.99|2035.39|2023.89|253
1736889600000|2025-01-14 21:20:00|2042.37|2030.87|2041.88|2030.38|2043.62|2032.12|2040.24|2028.74|332
1736889900000|2025-01-14 21:25:00|2041.93|2030.43|2040.34|2028.84|2042.97|2031.47|2037.32|2025.82|537
1736890200000|2025-01-14 21:30:00|2040.33|2028.83|2037.99|2026.49|2040.68|2029.18|2036.1|2024.6|314
1736890500000|2025-01-14 21:35:00|2038|2026.5|2033.07|2021.57|2038.19|2026.69|2033.07|2021.57|345
1736890800000|2025-01-14 21:40:00|2032.92|2021.42|2029.12|2017.62|2032.92|2021.42|2027.52|2016.02|151
1736891100000|2025-01-14 21:45:00|2029.22|2017.72|2027.24|2015.74|2030.13|2018.63|2026.66|2015.16|476
1736891400000|2025-01-14 21:50:00|2027.26|2015.76|2029.28|2017.78|2029.28|2017.78|2027.24|2015.74|183
1736891700000|2025-01-14 21:55:00|2029.18|2017.68|2031.06|2019.56|2031.06|2019.56|2028.18|2016.68|113
1736892000000|2025-01-14 22:00:00|2031.17|2019.67|2035.55|2024.05|2035.55|2024.05|2031.17|2019.67|365
1736892300000|2025-01-14 22:05:00|2035.31|2023.81|2035.55|2024.05|2035.55|2024.05|2033.75|2022.25|127
1736892600000|2025-01-14 22:10:00|2035.86|2024.36|2035.72|2024.22|2038.53|2027.03|2035.34|2023.84|355
1736892900000|2025-01-14 22:15:00|2035.8|2024.3|2034.92|2023.42|2035.8|2024.3|2032.87|2021.37|369
1736893200000|2025-01-14 22:20:00|2035.01|2023.51|2036.49|2024.99|2037.14|2025.64|2034.92|2023.42|127
1736893500000|2025-01-14 22:25:00|2037.02|2025.52|2043.2|2031.7|2043.2|2031.7|2037.02|2025.52|35
1736893800000|2025-01-14 22:30:00|2042.32|2030.82|2041.33|2029.83|2042.85|2031.35|2040.94|2029.44|149
1736894100000|2025-01-14 22:35:00|2041.3|2029.8|2045.39|2033.89|2045.39|2033.89|2041.11|2029.61|129
1736894400000|2025-01-14 22:40:00|2045.64|2034.14|2046.69|2035.19|2046.69|2035.19|2045.64|2034.14|32
1736894700000|2025-01-14 22:45:00|2047.07|2035.57|2049.43|2037.93|2049.43|2037.93|2046.83|2035.33|61
1736895000000|2025-01-14 22:50:00|2049.46|2037.96|2051.39|2039.89|2051.39|2039.89|2049.43|2037.93|49
1736895300000|2025-01-14 22:55:00|2051.42|2039.92|2051.34|2039.84|2052.6|2041.1|2050.72|2039.22|109
1736895600000|2025-01-14 23:00:00|2051.31|2039.81|2050.34|2038.84|2051.9|2040.4|2046.84|2035.34|241
1736895900000|2025-01-14 23:05:00|2050.33|2038.83|2047.24|2035.74|2050.77|2039.27|2046.98|2035.48|199
1736896200000|2025-01-14 23:10:00|2047.23|2035.73|2045.31|2033.81|2049.64|2038.14|2044.93|2033.43|171
1736896500000|2025-01-14 23:15:00|2045.34|2033.84|2046.81|2035.31|2046.81|2035.31|2045.32|2033.82|81
1736896800000|2025-01-14 23:20:00|2046.67|2035.17|2045.83|2034.33|2046.81|2035.31|2045.83|2034.33|27
1736897100000|2025-01-14 23:25:00|2044.81|2033.31|2040.56|2029.06|2044.81|2033.31|2040.52|2029.02|168
1736897400000|2025-01-14 23:30:00|2040.51|2029.01|2039.13|2027.63|2042.42|2030.92|2039.13|2027.63|177
1736897700000|2025-01-14 23:35:00|2039.17|2027.67|2034.89|2023.39|2039.17|2027.67|2034.89|2023.39|224
1736898000000|2025-01-14 23:40:00|2035.12|2023.62|2037.38|2025.88|2038.2|2026.7|2035.12|2023.62|60
1736898300000|2025-01-14 23:45:00|2037.34|2025.84|2034.98|2023.48|2038.38|2026.88|2034.89|2023.39|123
1736898600000|2025-01-14 23:50:00|2034.89|2023.39|2036.07|2024.57|2036.39|2024.89|2033.67|2022.17|165
1736898900000|2025-01-14 23:55:00|2036.11|2024.61|2036.39|2024.89|2036.39|2024.89|2035.8|2024.3|99
1736899200000|2025-01-15 00:00:00|2036.88|2025.38|2035.46|2023.96|2041.5|2030|2035.32|2023.82|319
1736899500000|2025-01-15 00:05:00|2035.3|2023.8|2037.97|2026.47|2041.8|2030.3|2033.76|2022.26|368
1736899800000|2025-01-15 00:10:00|2038.01|2026.51|2041.94|2030.44|2042.02|2030.52|2034.09|2022.59|290
1736900100000|2025-01-15 00:15:00|2041.93|2030.43|2042.44|2030.94|2045.1|2033.6|2040.04|2028.54|383
1736900400000|2025-01-15 00:20:00|2042.41|2030.91|2048.76|2037.26|2048.76|2037.26|2042.25|2030.75|347
1736900700000|2025-01-15 00:25:00|2049.24|2037.74|2048.48|2036.98|2053.23|2041.73|2047.79|2036.29|242
1736901000000|2025-01-15 00:30:00|2048.61|2037.11|2042.25|2030.75|2052.41|2040.91|2042.25|2030.75|435
1736901300000|2025-01-15 00:35:00|2040.94|2029.44|2036.48|2024.98|2040.94|2029.44|2032.91|2021.41|640
1736901600000|2025-01-15 00:40:00|2036.53|2025.03|2036.94|2025.44|2036.94|2025.44|2032.66|2021.16|467
1736901900000|2025-01-15 00:45:00|2036.85|2025.35|2041.07|2029.57|2041.07|2029.57|2034.33|2022.83|239
1736902200000|2025-01-15 00:50:00|2041.05|2029.55|2036.98|2025.48|2042.07|2030.57|2036.79|2025.29|462
1736902500000|2025-01-15 00:55:00|2036.99|2025.49|2036.98|2025.48|2038.53|2027.03|2036.98|2025.48|309
1736902800000|2025-01-15 01:00:00|2036.87|2025.37|2034.37|2022.87|2039.01|2027.51|2032.66|2021.16|355
1736903100000|2025-01-15 01:05:00|2034.46|2022.96|2036.69|2025.19|2036.97|2025.47|2034.3|2022.8|343
1736903400000|2025-01-15 01:10:00|2036.8|2025.3|2029.36|2017.86|2037.18|2025.68|2029.36|2017.86|405
1736903700000|2025-01-15 01:15:00|2029.32|2017.82|2027.63|2016.13|2031.06|2019.56|2027.61|2016.11|306
1736904000000|2025-01-15 01:20:00|2027.66|2016.16|2033.41|2021.91|2033.41|2021.91|2027.63|2016.13|188
1736904300000|2025-01-15 01:25:00|2033.72|2022.22|2041.17|2029.67|2041.65|2030.15|2033.72|2022.22|529
1736904600000|2025-01-15 01:30:00|2041.24|2029.74|2054.63|2043.13|2054.9|2043.4|2036.59|2025.09|430
1736904900000|2025-01-15 01:35:00|2054.56|2043.06|2056.84|2045.34|2063.84|2052.34|2054.33|2042.83|418
1736905200000|2025-01-15 01:40:00|2056.79|2045.29|2066.33|2054.83|2067.51|2056.01|2055.47|2043.97|484
1736905500000|2025-01-15 01:45:00|2066.82|2055.32|2055.99|2044.49|2069.85|2058.35|2054.64|2043.14|649
1736905800000|2025-01-15 01:50:00|2056.14|2044.64|2059.95|2048.45|2060|2048.5|2048.63|2037.13|539
1736906100000|2025-01-15 01:55:00|2060.02|2048.52|2052.58|2041.08|2067.04|2055.54|2052.03|2040.53|556
1736906400000|2025-01-15 02:00:00|2052.59|2041.09|2067.37|2055.87|2070.75|2059.25|2050.55|2039.05|544
1736906700000|2025-01-15 02:05:00|2067.42|2055.92|2062.72|2051.22|2072.91|2061.41|2061.67|2050.17|639
1736907000000|2025-01-15 02:10:00|2062.73|2051.23|2058.69|2047.19|2063.19|2051.69|2052.28|2040.78|544
1736907300000|2025-01-15 02:15:00|2058.56|2047.06|2056.22|2044.72|2060.38|2048.88|2053.79|2042.29|799
1736907600000|2025-01-15 02:20:00|2056.24|2044.74|2049.27|2037.77|2056.91|2045.41|2049.27|2037.77|662
1736907900000|2025-01-15 02:25:00|2049.32|2037.82|2047.11|2035.61|2050.9|2039.4|2045.65|2034.15|553
1736908200000|2025-01-15 02:30:00|2046.96|2035.46|2042.9|2031.4|2046.96|2035.46|2039.29|2027.79|521
1736908500000|2025-01-15 02:35:00|2042.86|2031.36|2044.95|2033.45|2044.95|2033.45|2039.08|2027.58|635
1736908800000|2025-01-15 02:40:00|2044.86|2033.36|2043.24|2031.74|2045.09|2033.59|2042.38|2030.88|698
1736909100000|2025-01-15 02:45:00|2043.2|2031.7|2052.08|2040.58|2054.97|2043.47|2040.84|2029.34|540
1736909400000|2025-01-15 02:50:00|2052.17|2040.67|2052.32|2040.82|2055.77|2044.27|2047.3|2035.8|514
1736909700000|2025-01-15 02:55:00|2052.27|2040.77|2044.23|2032.73|2053.29|2041.79|2044.23|2032.73|270
1736910000000|2025-01-15 03:00:00|2044.25|2032.75|2041.91|2030.41|2048.27|2036.77|2040.84|2029.34|768
1736910300000|2025-01-15 03:05:00|2041.89|2030.39|2043.22|2031.72|2043.22|2031.72|2033.96|2022.46|351
1736910600000|2025-01-15 03:10:00|2043.19|2031.69|2048.32|2036.82|2049.96|2038.46|2042.64|2031.14|418
1736910900000|2025-01-15 03:15:00|2048.33|2036.83|2039.92|2028.42|2051.04|2039.54|2039.86|2028.36|608
1736911200000|2025-01-15 03:20:00|2039.88|2028.38|2042.19|2030.69|2043.56|2032.06|2035.5|2024|420
1736911500000|2025-01-15 03:25:00|2042.85|2031.35|2041.95|2030.45|2043.56|2032.06|2039.46|2027.96|435
1736911800000|2025-01-15 03:30:00|2041.96|2030.46|2046.8|2035.3|2049.74|2038.24|2041.96|2030.46|399
1736912100000|2025-01-15 03:35:00|2045.63|2034.13|2046.67|2035.17|2047.29|2035.79|2043.96|2032.46|282
1736912400000|2025-01-15 03:40:00|2046.72|2035.22|2041.83|2030.33|2046.75|2035.25|2040.89|2029.39|320
1736912700000|2025-01-15 03:45:00|2041.82|2030.32|2040.84|2029.34|2043.1|2031.6|2039.03|2027.53|335
1736913000000|2025-01-15 03:50:00|2040.9|2029.4|2044.67|2033.17|2045.13|2033.63|2040.84|2029.34|334
1736913300000|2025-01-15 03:55:00|2044.66|2033.16|2050.21|2038.71|2050.21|2038.71|2044.56|2033.06|265
1736913600000|2025-01-15 04:00:00|2050.56|2039.06|2052.69|2041.19|2060.75|2049.25|2050.56|2039.06|792
1736913900000|2025-01-15 04:05:00|2052.59|2041.09|2046.49|2034.99|2053.13|2041.63|2044.63|2033.13|528
1736914200000|2025-01-15 04:10:00|2046.46|2034.96|2041.75|2030.25|2047.2|2035.7|2041.13|2029.63|426
1736914500000|2025-01-15 04:15:00|2042.02|2030.52|2035.46|2023.96|2042.26|2030.76|2034.68|2023.18|386
1736914800000|2025-01-15 04:20:00|2035.36|2023.86|2037.93|2026.43|2038.16|2026.66|2035.36|2023.86|383
1736915100000|2025-01-15 04:25:00|2037.95|2026.45|2040.45|2028.95|2042.42|2030.92|2037.54|2026.04|284
1736915400000|2025-01-15 04:30:00|2040.36|2028.86|2041.41|2029.91|2041.41|2029.91|2038.16|2026.66|382
1736915700000|2025-01-15 04:35:00|2041.83|2030.33|2042.7|2031.2|2044.62|2033.12|2041.83|2030.33|283
1736916000000|2025-01-15 04:40:00|2042.69|2031.19|2038.26|2026.76|2042.95|2031.45|2035.51|2024.01|433
1736916300000|2025-01-15 04:45:00|2038.31|2026.81|2036.07|2024.57|2039.04|2027.54|2035.5|2024|496
1736916600000|2025-01-15 04:50:00|2036.4|2024.9|2040.96|2029.46|2040.96|2029.46|2036.13|2024.63|269
1736916900000|2025-01-15 04:55:00|2041.18|2029.68|2040.87|2029.37|2044.08|2032.58|2040.87|2029.37|251
1736917200000|2025-01-15 05:00:00|2040.77|2029.27|2038.68|2027.18|2041.11|2029.61|2036.5|2025|334
1736917500000|2025-01-15 05:05:00|2038.65|2027.15|2032.88|2021.38|2039.21|2027.71|2031.93|2020.43|567
1736917800000|2025-01-15 05:10:00|2032.93|2021.43|2035.07|2023.57|2035.54|2024.04|2030.2|2018.7|527
1736918100000|2025-01-15 05:15:00|2035.14|2023.64|2033.47|2021.97|2035.36|2023.86|2032.44|2020.94|468
1736918400000|2025-01-15 05:20:00|2033.44|2021.94|2038.1|2026.6|2039.33|2027.83|2033.44|2021.94|175
1736918700000|2025-01-15 05:25:00|2038.23|2026.73|2042.41|2030.91|2044.77|2033.27|2037.52|2026.02|563
1736919000000|2025-01-15 05:30:00|2042.29|2030.79|2046.1|2034.6|2046.2|2034.7|2040.54|2029.04|275
1736919300000|2025-01-15 05:35:00|2046.01|2034.51|2050.75|2039.25|2050.75|2039.25|2045.37|2033.87|111
1736919600000|2025-01-15 05:40:00|2050.86|2039.36|2049.12|2037.62|2050.98|2039.48|2045.19|2033.69|159
1736919900000|2025-01-15 05:45:00|2050.07|2038.57|2052.58|2041.08|2053.29|2041.79|2050.07|2038.57|239
1736920200000|2025-01-15 05:50:00|2052.94|2041.44|2053.14|2041.64|2053.6|2042.1|2050.56|2039.06|296
1736920500000|2025-01-15 05:55:00|2053.24|2041.74|2050.03|2038.53|2053.6|2042.1|2049.17|2037.67|287
1736920800000|2025-01-15 06:00:00|2050.04|2038.54|2048.86|2037.36|2051.16|2039.66|2048.62|2037.12|338
1736921100000|2025-01-15 06:05:00|2048.02|2036.52|2042.72|2031.22|2048.02|2036.52|2042.58|2031.08|484
1736921400000|2025-01-15 06:10:00|2042.71|2031.21|2044.47|2032.97|2045.35|2033.85|2042.58|2031.08|379
1736921700000|2025-01-15 06:15:00|2044.46|2032.96|2043.36|2031.86|2048.81|2037.31|2043.36|2031.86|417
1736922000000|2025-01-15 06:20:00|2043.38|2031.88|2043.42|2031.92|2044.47|2032.97|2041.46|2029.96|334
1736922300000|2025-01-15 06:25:00|2043.31|2031.81|2040.36|2028.86|2043.97|2032.47|2040.24|2028.74|199
1736922600000|2025-01-15 06:30:00|2040.41|2028.91|2040.65|2029.15|2041.91|2030.41|2038.65|2027.15|398
1736922900000|2025-01-15 06:35:00|2040.52|2029.02|2043.05|2031.55|2043.05|2031.55|2039.72|2028.22|139
1736923200000|2025-01-15 06:40:00|2043.06|2031.56|2046.98|2035.48|2047.15|2035.65|2043.06|2031.56|140
1736923500000|2025-01-15 06:45:00|2046.92|2035.42|2048.3|2036.8|2048.3|2036.8|2045.22|2033.72|391
1736923800000|2025-01-15 06:50:00|2048.81|2037.31|2057.15|2045.65|2057.26|2045.76|2048.81|2037.31|113
1736924100000|2025-01-15 06:55:00|2057.14|2045.64|2057.75|2046.25|2057.84|2046.34|2055.73|2044.23|74
1736924400000|2025-01-15 07:00:00|2057.88|2046.38|2059.65|2048.15|2061.63|2050.13|2057.88|2046.38|79
1736924700000|2025-01-15 07:05:00|2059.69|2048.19|2063.96|2052.46|2063.96|2052.46|2059.31|2047.81|274
1736925000000|2025-01-15 07:10:00|2064|2052.5|2064.17|2052.67|2065.02|2053.52|2062.89|2051.39|161
1736925300000|2025-01-15 07:15:00|2064.28|2052.78|2077.75|2066.25|2077.77|2066.27|2064.28|2052.78|90
1736925600000|2025-01-15 07:20:00|2077.77|2066.27|2077.79|2066.29|2080.69|2069.19|2074.93|2063.43|241
1736925900000|2025-01-15 07:25:00|2077.9|2066.4|2082.88|2071.38|2082.88|2071.38|2076.33|2064.83|109
1736926200000|2025-01-15 07:30:00|2082.78|2071.28|2076.56|2065.06|2082.88|2071.38|2075.92|2064.42|302
1736926500000|2025-01-15 07:35:00|2076.52|2065.02|2079.29|2067.79|2079.95|2068.45|2076.32|2064.82|252
1736926800000|2025-01-15 07:40:00|2079.28|2067.78|2084.5|2073|2085.64|2074.14|2078.92|2067.42|316
1736927100000|2025-01-15 07:45:00|2084.47|2072.97|2084.88|2073.38|2085.27|2073.77|2080.87|2069.37|339
1736927400000|2025-01-15 07:50:00|2084.89|2073.39|2074.99|2063.49|2086.72|2075.22|2072.93|2061.43|462
1736927700000|2025-01-15 07:55:00|2075.04|2063.54|2077.73|2066.23|2077.8|2066.3|2073|2061.5|350
1736928000000|2025-01-15 08:00:00|2077.87|2066.37|2082.45|2070.95|2083.96|2072.46|2076.32|2064.82|440
1736928300000|2025-01-15 08:05:00|2082.52|2071.02|2075.44|2063.94|2082.65|2071.15|2072.43|2060.93|433
1736928600000|2025-01-15 08:10:00|2075.12|2063.62|2081.33|2069.83|2081.33|2069.83|2074.92|2063.42|99
1736928900000|2025-01-15 08:15:00|2081.54|2070.04|2086.02|2074.52|2088.04|2076.54|2078.31|2066.81|364
1736929200000|2025-01-15 08:20:00|2086.03|2074.53|2085.86|2074.36|2087.86|2076.36|2084.43|2072.93|481
1736929500000|2025-01-15 08:25:00|2085.76|2074.26|2097.37|2085.87|2097.37|2085.87|2085.76|2074.26|289
1736929800000|2025-01-15 08:30:00|2097.68|2086.18|2099.59|2088.09|2099.59|2088.09|2091.69|2080.19|475
1736930100000|2025-01-15 08:35:00|2099.58|2088.08|2093.72|2082.22|2102.39|2090.89|2093.56|2082.06|283
1736930400000|2025-01-15 08:40:00|2093.69|2082.19|2083.63|2072.13|2093.72|2082.22|2082.18|2070.68|332
1736930700000|2025-01-15 08:45:00|2083.62|2072.12|2076.46|2064.96|2083.79|2072.29|2076.46|2064.96|321
1736931000000|2025-01-15 08:50:00|2075.42|2063.92|2074.22|2062.72|2075.76|2064.26|2074.03|2062.53|322
1736931300000|2025-01-15 08:55:00|2074.25|2062.75|2072.08|2060.58|2074.48|2062.98|2072.02|2060.52|428
1736931600000|2025-01-15 09:00:00|2072.13|2060.63|2068.08|2056.58|2074.63|2063.13|2067.12|2055.62|598
1736931900000|2025-01-15 09:05:00|2067.88|2056.38|2067.27|2055.77|2068.56|2057.06|2063.75|2052.25|579
1736932200000|2025-01-15 09:10:00|2067.29|2055.79|2067.55|2056.05|2071.38|2059.88|2066.72|2055.22|538
1736932500000|2025-01-15 09:15:00|2067.44|2055.94|2067.8|2056.3|2071.38|2059.88|2067.34|2055.84|464
1736932800000|2025-01-15 09:20:00|2067.7|2056.2|2060.99|2049.49|2068.27|2056.77|2060.99|2049.49|747
1736933100000|2025-01-15 09:25:00|2061.03|2049.53|2053.37|2041.87|2061.03|2049.53|2053.37|2041.87|433
1736933400000|2025-01-15 09:30:00|2052.3|2040.8|2055.52|2044.02|2055.52|2044.02|2052.04|2040.54|638
1736933700000|2025-01-15 09:35:00|2055.43|2043.93|2047.9|2036.4|2055.52|2044.02|2047.9|2036.4|416
1736934000000|2025-01-15 09:40:00|2048.13|2036.63|2046.33|2034.83|2048.6|2037.1|2044.69|2033.19|206
1736934300000|2025-01-15 09:45:00|2046.23|2034.73|2039.75|2028.25|2047.75|2036.25|2038.44|2026.94|568
1736934600000|2025-01-15 09:50:00|2039.69|2028.19|2034.49|2022.99|2039.69|2028.19|2032.66|2021.16|572
1736934900000|2025-01-15 09:55:00|2034.38|2022.88|2035.66|2024.16|2036.05|2024.55|2032.66|2021.16|341
1736935200000|2025-01-15 10:00:00|2035.61|2024.11|2041.25|2029.75|2041.68|2030.18|2035.46|2023.96|458
1736935500000|2025-01-15 10:05:00|2041.3|2029.8|2045.31|2033.81|2046.53|2035.03|2040.92|2029.42|473
1736935800000|2025-01-15 10:10:00|2045.32|2033.82|2044.59|2033.09|2046.09|2034.59|2041.72|2030.22|339
1736936100000|2025-01-15 10:15:00|2044.46|2032.96|2040.54|2029.04|2045.01|2033.51|2039.5|2028|514
1736936400000|2025-01-15 10:20:00|2040.46|2028.96|2049.29|2037.79|2049.29|2037.79|2040.46|2028.96|175
1736936700000|2025-01-15 10:25:00|2049.72|2038.22|2048.6|2037.1|2050.16|2038.66|2046.97|2035.47|131
1736937000000|2025-01-15 10:30:00|2048.59|2037.09|2049.33|2037.83|2050.16|2038.66|2046.91|2035.41|241
1736937300000|2025-01-15 10:35:00|2049.32|2037.82|2049.85|2038.35|2050.23|2038.73|2047.87|2036.37|316
1736937600000|2025-01-15 10:40:00|2049.82|2038.32|2043.68|2032.18|2049.84|2038.34|2042.32|2030.82|528
1736937900000|2025-01-15 10:45:00|2043.71|2032.21|2044.24|2032.74|2046.72|2035.22|2042.13|2030.63|473
1736938200000|2025-01-15 10:50:00|2044.08|2032.58|2042.02|2030.52|2044.36|2032.86|2040.9|2029.4|377
1736938500000|2025-01-15 10:55:00|2041.93|2030.43|2043|2031.5|2043.37|2031.87|2038.68|2027.18|422
1736938800000|2025-01-15 11:00:00|2042.95|2031.45|2035.68|2024.18|2043.53|2032.03|2035.04|2023.54|603
1736939100000|2025-01-15 11:05:00|2035.62|2024.12|2024.91|2013.41|2036.86|2025.36|2024.03|2012.53|347
1736939400000|2025-01-15 11:10:00|2024.74|2013.24|2030.22|2018.72|2031.67|2020.17|2024.74|2013.24|588
1736939700000|2025-01-15 11:15:00|2029.76|2018.26|2019.6|2008.1|2030.6|2019.1|2019.11|2007.61|593
1736940000000|2025-01-15 11:20:00|2019.44|2007.94|2016.24|2004.74|2024.55|2013.05|2016.24|2004.74|519
1736940300000|2025-01-15 11:25:00|2016.35|2004.85|2017.76|2006.26|2021|2009.5|2016.24|2004.74|339
1736940600000|2025-01-15 11:30:00|2018.25|2006.75|2022.53|2011.03|2023.33|2011.83|2016.75|2005.25|359
1736940900000|2025-01-15 11:35:00|2022.49|2010.99|2029.23|2017.73|2029.58|2018.08|2020.53|2009.03|357
1736941200000|2025-01-15 11:40:00|2029.13|2017.63|2028.53|2017.03|2029.58|2018.08|2027.74|2016.24|275
1736941500000|2025-01-15 11:45:00|2028.38|2016.88|2034.43|2022.93|2036.06|2024.56|2027.74|2016.24|385
1736941800000|2025-01-15 11:50:00|2034.51|2023.01|2032.69|2021.19|2035.09|2023.59|2031.55|2020.05|398
1736942100000|2025-01-15 11:55:00|2032.73|2021.23|2036.57|2025.07|2036.57|2025.07|2032.08|2020.58|309
1736942400000|2025-01-15 12:00:00|2036.89|2025.39|2029.45|2017.95|2041.87|2030.37|2027.77|2016.27|548
1736942700000|2025-01-15 12:05:00|2029.48|2017.98|2030.51|2019.01|2033.7|2022.2|2028.39|2016.89|436
1736943000000|2025-01-15 12:10:00|2030.56|2019.06|2028.61|2017.11|2030.58|2019.08|2027.74|2016.24|584
1736943300000|2025-01-15 12:15:00|2028.65|2017.15|2027.66|2016.16|2030.08|2018.58|2025.02|2013.52|433
1736943600000|2025-01-15 12:20:00|2027.49|2015.99|2027.93|2016.43|2028.94|2017.44|2023.56|2012.06|531
1736943900000|2025-01-15 12:25:00|2027.83|2016.33|2022.28|2010.78|2027.89|2016.39|2019.97|2008.47|602
1736944200000|2025-01-15 12:30:00|2022.81|2011.31|2029.08|2017.58|2029.31|2017.81|2022.81|2011.31|309
1736944500000|2025-01-15 12:35:00|2029.07|2017.57|2034.44|2022.94|2034.44|2022.94|2028.54|2017.04|175
1736944800000|2025-01-15 12:40:00|2034.57|2023.07|2038.25|2026.75|2041.44|2029.94|2034.57|2023.07|491
1736945100000|2025-01-15 12:45:00|2038.2|2026.7|2026.97|2015.47|2038.2|2026.7|2025.96|2014.46|646
1736945400000|2025-01-15 12:50:00|2027.01|2015.51|2026.11|2014.61|2027.98|2016.48|2025.75|2014.25|378
1736945700000|2025-01-15 12:55:00|2026.03|2014.53|2023.87|2012.37|2026.03|2014.53|2023.35|2011.85|218
1736946000000|2025-01-15 13:00:00|2023.78|2012.28|2032.87|2021.37|2033.63|2022.13|2023.11|2011.61|239
1736946300000|2025-01-15 13:05:00|2032.77|2021.27|2029.83|2018.33|2032.77|2021.27|2027.76|2016.26|451
1736946600000|2025-01-15 13:10:00|2029.74|2018.24|2030.56|2019.06|2031.18|2019.68|2029.01|2017.51|277
1736946900000|2025-01-15 13:15:00|2030.02|2018.52|2029.22|2017.72|2030.94|2019.44|2022.61|2011.11|515
1736947200000|2025-01-15 13:20:00|2029.26|2017.76|2038.67|2027.17|2039.01|2027.51|2029.26|2017.76|395
1736947500000|2025-01-15 13:25:00|2038.72|2027.22|2043.75|2032.25|2047.04|2035.54|2038.72|2027.22|467
1736947800000|2025-01-15 13:30:00|2043.77|2032.27|2123.19|2111.69|2128.21|2116.71|2043.77|2032.27|918
1736948100000|2025-01-15 13:35:00|2122.55|2111.05|2106.55|2095.05|2122.76|2111.26|2098.01|2086.51|931
1736948400000|2025-01-15 13:40:00|2106.45|2094.95|2105.44|2093.94|2110.2|2098.7|2095.18|2083.68|720
1736948700000|2025-01-15 13:45:00|2105.12|2093.62|2125.78|2114.28|2126.61|2115.11|2105.12|2093.62|647
1736949000000|2025-01-15 13:50:00|2125.83|2114.33|2118.32|2106.82|2131.14|2119.64|2115.22|2103.72|748
1736949300000|2025-01-15 13:55:00|2118.47|2106.97|2131.14|2119.64|2131.14|2119.64|2118.47|2106.97|459
1736949600000|2025-01-15 14:00:00|2131.19|2119.69|2142.61|2131.11|2144.84|2133.34|2126.54|2115.04|791
1736949900000|2025-01-15 14:05:00|2142.48|2130.98|2153.7|2142.2|2160.7|2149.2|2135.77|2124.27|701
1736950200000|2025-01-15 14:10:00|2153.77|2142.27|2136.44|2124.94|2154.1|2142.6|2131.1|2119.6|778
1736950500000|2025-01-15 14:15:00|2136.33|2124.83|2123.14|2111.64|2138.81|2127.31|2115.7|2104.2|745
1736950800000|2025-01-15 14:20:00|2123.15|2111.65|2130.79|2119.29|2132.87|2121.37|2123.15|2111.65|843
1736951100000|2025-01-15 14:25:00|2129.43|2117.93|2121.27|2109.77|2131.51|2120.01|2119.68|2108.18|628
1736951400000|2025-01-15 14:30:00|2121.33|2109.83|2122.8|2111.3|2132.32|2120.82|2119.27|2107.77|697
1736951700000|2025-01-15 14:35:00|2122.85|2111.35|2121.54|2110.04|2126.24|2114.74|2115.13|2103.63|780
1736952000000|2025-01-15 14:40:00|2121.8|2110.3|2129.93|2118.43|2130.8|2119.3|2117.57|2106.07|549
1736952300000|2025-01-15 14:45:00|2129.94|2118.44|2140.02|2128.52|2140.2|2128.7|2129.25|2117.75|568
1736952600000|2025-01-15 14:50:00|2139.54|2128.04|2147.6|2136.1|2148.15|2136.65|2134.48|2122.98|425
1736952900000|2025-01-15 14:55:00|2147.64|2136.14|2166.55|2155.05|2166.89|2155.39|2144.79|2133.29|459
1736953200000|2025-01-15 15:00:00|2166.72|2155.22|2169.37|2157.87|2173.76|2162.26|2161.6|2150.1|766
1736953500000|2025-01-15 15:05:00|2169|2157.5|2153.56|2142.06|2171.24|2159.74|2153.16|2141.66|759
1736953800000|2025-01-15 15:10:00|2153.87|2142.37|2162.53|2151.03|2165.75|2154.25|2148.95|2137.45|640
1736954100000|2025-01-15 15:15:00|2162.52|2151.02|2158.25|2146.75|2173.72|2162.22|2158.09|2146.59|774
1736954400000|2025-01-15 15:20:00|2158.31|2146.81|2174.22|2162.72|2176.69|2165.19|2153.92|2142.42|723
1736954700000|2025-01-15 15:25:00|2174.44|2162.94|2175.48|2163.98|2175.57|2164.07|2166.09|2154.59|748
1736955000000|2025-01-15 15:30:00|2175.54|2164.04|2174.16|2162.66|2176.11|2164.61|2164.32|2152.82|896
1736955300000|2025-01-15 15:35:00|2174.46|2162.96|2174.01|2162.51|2181.14|2169.64|2168.57|2157.07|596
1736955600000|2025-01-15 15:40:00|2173.65|2162.15|2175.75|2164.25|2176.61|2165.11|2169.43|2157.93|442
1736955900000|2025-01-15 15:45:00|2175.76|2164.26|2173.15|2161.65|2179.89|2168.39|2168.78|2157.28|643
1736956200000|2025-01-15 15:50:00|2173.11|2161.61|2169.6|2158.1|2174.15|2162.65|2163.7|2152.2|524
1736956500000|2025-01-15 15:55:00|2169.32|2157.82|2166.28|2154.78|2173.52|2162.02|2166.04|2154.54|481
1736956800000|2025-01-15 16:00:00|2166.23|2154.73|2180.06|2168.56|2180.06|2168.56|2166.22|2154.72|318
1736957100000|2025-01-15 16:05:00|2180.05|2168.55|2182.94|2171.44|2188.61|2177.11|2175.5|2164|790
1736957400000|2025-01-15 16:10:00|2182.95|2171.45|2185.75|2174.25|2187.75|2176.25|2182.58|2171.08|469
1736957700000|2025-01-15 16:15:00|2184.81|2173.31|2183.16|2171.66|2189.39|2177.89|2178.83|2167.33|635
1736958000000|2025-01-15 16:20:00|2182.86|2171.36|2183.77|2172.27|2187.41|2175.91|2174.7|2163.2|580
1736958300000|2025-01-15 16:25:00|2183.5|2172|2186.38|2174.88|2190.1|2178.6|2183.12|2171.62|178
1736958600000|2025-01-15 16:30:00|2186.28|2174.78|2166.6|2155.1|2186.28|2174.78|2166.42|2154.92|600
1736958900000|2025-01-15 16:35:00|2166.78|2155.28|2169.17|2157.67|2169.28|2157.78|2162.05|2150.55|590
1736959200000|2025-01-15 16:40:00|2169.19|2157.69|2164.55|2153.05|2169.26|2157.76|2163.08|2151.58|477
1736959500000|2025-01-15 16:45:00|2164.5|2153|2162.45|2150.95|2166.61|2155.11|2161.12|2149.62|457
1736959800000|2025-01-15 16:50:00|2162.32|2150.82|2155.81|2144.31|2162.71|2151.21|2154.42|2142.92|433
1736960100000|2025-01-15 16:55:00|2155.75|2144.25|2149.06|2137.56|2155.91|2144.41|2147.09|2135.59|427
1736960400000|2025-01-15 17:00:00|2149.05|2137.55|2152.02|2140.52|2153|2141.5|2144.97|2133.47|491
1736960700000|2025-01-15 17:05:00|2151.9|2140.4|2150.93|2139.43|2152.99|2141.49|2145.04|2133.54|653
1736961000000|2025-01-15 17:10:00|2150.92|2139.42|2154.33|2142.83|2154.6|2143.1|2148.97|2137.47|317
1736961300000|2025-01-15 17:15:00|2154.38|2142.88|2147.97|2136.47|2154.95|2143.45|2146.4|2134.9|555
1736961600000|2025-01-15 17:20:00|2148.36|2136.86|2142.88|2131.38|2148.75|2137.25|2140.75|2129.25|476
1736961900000|2025-01-15 17:25:00|2142.94|2131.44|2144.91|2133.41|2148.21|2136.71|2141.41|2129.91|476
1736962200000|2025-01-15 17:30:00|2145.14|2133.64|2149.92|2138.42|2152.55|2141.05|2141.05|2129.55|705
1736962500000|2025-01-15 17:35:00|2149.51|2138.01|2145.11|2133.61|2152.27|2140.77|2143.6|2132.1|666
1736962800000|2025-01-15 17:40:00|2145.15|2133.65|2147.95|2136.45|2147.95|2136.45|2144.06|2132.56|271
1736963100000|2025-01-15 17:45:00|2148.06|2136.56|2141.63|2130.13|2149.54|2138.04|2140.26|2128.76|323
1736963400000|2025-01-15 17:50:00|2141.55|2130.05|2135.65|2124.15|2141.63|2130.13|2134.11|2122.61|579
1736963700000|2025-01-15 17:55:00|2135.66|2124.16|2131.93|2120.43|2137.86|2126.36|2131.27|2119.77|757
1736964000000|2025-01-15 18:00:00|2131.96|2120.46|2139.83|2128.33|2139.83|2128.33|2131.96|2120.46|430
1736964300000|2025-01-15 18:05:00|2140.21|2128.71|2142.08|2130.58|2145.36|2133.86|2139.73|2128.23|470
1736964600000|2025-01-15 18:10:00|2141.9|2130.4|2143.15|2131.65|2143.15|2131.65|2141.07|2129.57|301
1736964900000|2025-01-15 18:15:00|2143.21|2131.71|2152.22|2140.72|2152.22|2140.72|2143.21|2131.71|171
1736965200000|2025-01-15 18:20:00|2152.31|2140.81|2156.98|2145.48|2156.98|2145.48|2152.31|2140.81|159
1736965500000|2025-01-15 18:25:00|2156.99|2145.49|2158.95|2147.45|2158.95|2147.45|2155.92|2144.42|42
1736965800000|2025-01-15 18:30:00|2159.08|2147.58|2159.8|2148.3|2160.3|2148.8|2157.16|2145.66|329
1736966100000|2025-01-15 18:35:00|2159.64|2148.14|2158.56|2147.06|2160|2148.5|2157.43|2145.93|134
1736966400000|2025-01-15 18:40:00|2157.8|2146.3|2161.96|2150.46|2161.96|2150.46|2157.03|2145.53|148
1736966700000|2025-01-15 18:45:00|2162.1|2150.6|2166.72|2155.22|2166.72|2155.22|2161.92|2150.42|192
1736967000000|2025-01-15 18:50:00|2167.01|2155.51|2167.18|2155.68|2170.44|2158.94|2165.64|2154.14|290
1736967300000|2025-01-15 18:55:00|2167.19|2155.69|2168.61|2157.11|2168.61|2157.11|2166.56|2155.06|217
1736967600000|2025-01-15 19:00:00|2168.64|2157.14|2168.61|2157.11|2169.56|2158.06|2168.61|2157.11|78
1736967900000|2025-01-15 19:05:00|2167.96|2156.46|2164.32|2152.82|2169.06|2157.56|2163.38|2151.88|448
1736968200000|2025-01-15 19:10:00|2164.38|2152.88|2165.81|2154.31|2165.82|2154.32|2161.42|2149.92|373
1736968500000|2025-01-15 19:15:00|2165.79|2154.29|2169.26|2157.76|2169.26|2157.76|2165.39|2153.89|312
1736968800000|2025-01-15 19:20:00|2168.89|2157.39|2166.76|2155.26|2168.89|2157.39|2165.6|2154.1|224
1736969100000|2025-01-15 19:25:00|2166.72|2155.22|2169.08|2157.58|2172|2160.5|2166.72|2155.22|121
1736969400000|2025-01-15 19:30:00|2169.41|2157.91|2175.45|2163.95|2175.45|2163.95|2169.08|2157.58|145
1736969700000|2025-01-15 19:35:00|2175.35|2163.85|2177.83|2166.33|2181.21|2169.71|2175.09|2163.59|369
1736970000000|2025-01-15 19:40:00|2177.88|2166.38|2176.15|2164.65|2177.88|2166.38|2173.21|2161.71|362
1736970300000|2025-01-15 19:45:00|2176.64|2165.14|2177.25|2165.75|2179.37|2167.87|2176.07|2164.57|384
1736970600000|2025-01-15 19:50:00|2177.48|2165.98|2173.1|2161.6|2181.34|2169.84|2173.05|2161.55|356
1736970900000|2025-01-15 19:55:00|2173.15|2161.65|2167.37|2155.87|2174.26|2162.76|2167.37|2155.87|570
1736971200000|2025-01-15 20:00:00|2167.48|2155.98|2168.29|2156.79|2174.96|2163.46|2167.48|2155.98|571
1736971500000|2025-01-15 20:05:00|2168.25|2156.75|2174.5|2163|2175.1|2163.6|2167.69|2156.19|611
1736971800000|2025-01-15 20:10:00|2174.27|2162.77|2179.23|2167.73|2180.63|2169.13|2173.73|2162.23|362
1736972100000|2025-01-15 20:15:00|2179.21|2167.71|2183.24|2171.74|2183.66|2172.16|2176.14|2164.64|347
1736972400000|2025-01-15 20:20:00|2183.21|2171.71|2186.93|2175.43|2188.73|2177.23|2183.21|2171.71|212
1736972700000|2025-01-15 20:25:00|2186.75|2175.25|2176.24|2164.74|2186.94|2175.44|2175.75|2164.25|233
1736973000000|2025-01-15 20:30:00|2176.23|2164.73|2178.85|2167.35|2180.34|2168.84|2168.71|2157.21|411
1736973300000|2025-01-15 20:35:00|2178.91|2167.41|2174.33|2162.83|2181.17|2169.67|2173.75|2162.25|590
1736973600000|2025-01-15 20:40:00|2174.05|2162.55|2169.87|2158.37|2174.51|2163.01|2165.79|2154.29|634
1736973900000|2025-01-15 20:45:00|2169.83|2158.33|2164.45|2152.95|2172.14|2160.64|2163.37|2151.87|561
1736974200000|2025-01-15 20:50:00|2164.35|2152.85|2171.4|2159.9|2172.51|2161.01|2163.37|2151.87|414
1736974500000|2025-01-15 20:55:00|2170.86|2159.36|2170.78|2159.28|2171.82|2160.32|2168.18|2156.68|671
1736974800000|2025-01-15 21:00:00|2170.73|2159.23|2173.14|2161.64|2176.58|2165.08|2170.62|2159.12|189
1736975100000|2025-01-15 21:05:00|2173.18|2161.68|2170.75|2159.25|2174.02|2162.52|2170.4|2158.9|201
1736975400000|2025-01-15 21:10:00|2171.51|2160.01|2177.95|2166.45|2177.95|2166.45|2171.09|2159.59|188
1736975700000|2025-01-15 21:15:00|2178.04|2166.54|2178.07|2166.57|2180.75|2169.25|2176.5|2165|306
1736976000000|2025-01-15 21:20:00|2178.09|2166.59|2172.37|2160.87|2179.75|2168.25|2171.38|2159.88|503
1736976300000|2025-01-15 21:25:00|2172.83|2161.33|2174.95|2163.45|2175.58|2164.08|2170.79|2159.29|529
1736976600000|2025-01-15 21:30:00|2174.96|2163.46|2174.02|2162.52|2175.36|2163.86|2171.79|2160.29|330
1736976900000|2025-01-15 21:35:00|2174.1|2162.6|2174.36|2162.86|2175.09|2163.59|2174.02|2162.52|303
1736977200000|2025-01-15 21:40:00|2174.19|2162.69|2168.45|2156.95|2174.19|2162.69|2168.15|2156.65|165
1736977500000|2025-01-15 21:45:00|2168.4|2156.9|2172.66|2161.16|2174.16|2162.66|2167.92|2156.42|207
1736978400000|2025-01-15 22:00:00|2173.03|2161.53|2172.92|2161.42|2174.68|2163.18|2171.03|2159.53|227
1736978700000|2025-01-15 22:05:00|2172.86|2161.36|2171.03|2159.53|2173.18|2161.68|2171.03|2159.53|156
1736979000000|2025-01-15 22:10:00|2169.84|2158.34|2167.78|2156.28|2169.84|2158.34|2165.44|2153.94|253
1736979300000|2025-01-15 22:15:00|2168.04|2156.54|2174.97|2163.47|2175.25|2163.75|2166.76|2155.26|226
1736979600000|2025-01-15 22:20:00|2175|2163.5|2175.72|2164.22|2175.72|2164.22|2171.41|2159.91|126
1736979900000|2025-01-15 22:25:00|2175.56|2164.06|2174.88|2163.38|2175.56|2164.06|2174.57|2163.07|59
1736980200000|2025-01-15 22:30:00|2174.87|2163.37|2181.46|2169.96|2182.37|2170.87|2174.46|2162.96|142
1736980500000|2025-01-15 22:35:00|2180.31|2168.81|2177.6|2166.1|2180.31|2168.81|2175.37|2163.87|159
1736980800000|2025-01-15 22:40:00|2177.74|2166.24|2185.45|2173.95|2185.5|2174|2177.74|2166.24|102
1736981100000|2025-01-15 22:45:00|2185.44|2173.94|2185.21|2173.71|2185.75|2174.25|2184.74|2173.24|55
1736981400000|2025-01-15 22:50:00|2185|2173.5|2184.43|2172.93|2185|2173.5|2180.31|2168.81|110
1736981700000|2025-01-15 22:55:00|2185.09|2173.59|2188.09|2176.59|2188.09|2176.59|2185.09|2173.59|54
1736982000000|2025-01-15 23:00:00|2188.17|2176.67|2190.54|2179.04|2190.54|2179.04|2185.08|2173.58|248
1736982300000|2025-01-15 23:05:00|2191.48|2179.98|2193.85|2182.35|2194.04|2182.54|2190.38|2178.88|281
1736982600000|2025-01-15 23:10:00|2193.75|2182.25|2195.09|2183.59|2195.75|2184.25|2190.26|2178.76|306
1736982900000|2025-01-15 23:15:00|2194.9|2183.4|2198.92|2187.42|2199.55|2188.05|2192.77|2181.27|277
1736983200000|2025-01-15 23:20:00|2198.93|2187.43|2202.79|2191.29|2202.84|2191.34|2196.04|2184.54|290
1736983500000|2025-01-15 23:25:00|2202.8|2191.3|2212.03|2200.53|2212.04|2200.54|2202.63|2191.13|298
1736983800000|2025-01-15 23:30:00|2211.03|2199.53|2206.76|2195.26|2211.03|2199.53|2204.39|2192.89|569
1736984100000|2025-01-15 23:35:00|2206.81|2195.31|2215.28|2203.78|2215.39|2203.89|2206.63|2195.13|417
1736984400000|2025-01-15 23:40:00|2215.23|2203.73|2218.76|2207.26|2219.53|2208.03|2214.95|2203.45|294
1736984700000|2025-01-15 23:45:00|2218.71|2207.21|2218.57|2207.07|2220.08|2208.58|2217.73|2206.23|396
1736985000000|2025-01-15 23:50:00|2218.58|2207.08|2218.74|2207.24|2220.08|2208.58|2214.96|2203.46|275
1736985300000|2025-01-15 23:55:00|2218.89|2207.39|2215.47|2203.97|2220.08|2208.58|2215.42|2203.92|297
1736985600000|2025-01-16 00:00:00|2215.46|2203.96|2205.44|2193.94|2220.75|2209.25|2204.53|2193.03|582
1736985900000|2025-01-16 00:05:00|2205.57|2194.07|2194.87|2183.37|2213.46|2201.96|2193.32|2181.82|557
1736986200000|2025-01-16 00:10:00|2194.78|2183.28|2193.36|2181.86|2200.16|2188.66|2192.88|2181.38|502
1736986500000|2025-01-16 00:15:00|2193.49|2181.99|2183.25|2171.75|2193.57|2182.07|2177.08|2165.58|496
1736986800000|2025-01-16 00:20:00|2183.01|2171.51|2184|2172.5|2190.12|2178.62|2175.5|2164|469
1736987100000|2025-01-16 00:25:00|2183.97|2172.47|2177.32|2165.82|2187.63|2176.13|2176.12|2164.62|658
1736987400000|2025-01-16 00:30:00|2177.15|2165.65|2169.72|2158.22|2181.61|2170.11|2169.72|2158.22|577
1736987700000|2025-01-16 00:35:00|2169.77|2158.27|2153.79|2142.29|2169.99|2158.49|2152.42|2140.92|627
1736988000000|2025-01-16 00:40:00|2153.99|2142.49|2165.99|2154.49|2165.99|2154.49|2152.87|2141.37|598
1736988300000|2025-01-16 00:45:00|2165.9|2154.4|2174.78|2163.28|2175.77|2164.27|2164.11|2152.61|697
1736988600000|2025-01-16 00:50:00|2174.72|2163.22|2173.82|2162.32|2178.08|2166.58|2171.58|2160.08|588
1736988900000|2025-01-16 00:55:00|2173.81|2162.31|2168.98|2157.48|2175.16|2163.66|2168.9|2157.4|394
1736989200000|2025-01-16 01:00:00|2169.08|2157.58|2183.84|2172.34|2183.84|2172.34|2169.08|2157.58|608
1736989500000|2025-01-16 01:05:00|2184.16|2172.66|2188.79|2177.29|2190.62|2179.12|2183.54|2172.04|454
1736989800000|2025-01-16 01:10:00|2188.57|2177.07|2187.32|2175.82|2191.82|2180.32|2181.74|2170.24|635
1736990100000|2025-01-16 01:15:00|2187.26|2175.76|2182.68|2171.18|2190.14|2178.64|2178.65|2167.15|642
1736990400000|2025-01-16 01:20:00|2182.72|2171.22|2187.39|2175.89|2187.97|2176.47|2176.14|2164.64|655
1736990700000|2025-01-16 01:25:00|2187.45|2175.95|2192.56|2181.06|2193.11|2181.61|2185.33|2173.83|545
1736991000000|2025-01-16 01:30:00|2192.5|2181|2182.82|2171.32|2192.5|2181|2180.43|2168.93|653
1736991300000|2025-01-16 01:35:00|2182.97|2171.47|2191.58|2180.08|2192.07|2180.57|2181.76|2170.26|646
1736991600000|2025-01-16 01:40:00|2191.34|2179.84|2186.76|2175.26|2191.83|2180.33|2184.07|2172.57|613
1736991900000|2025-01-16 01:45:00|2186.81|2175.31|2192.99|2181.49|2193|2181.5|2186.37|2174.87|503
1736992200000|2025-01-16 01:50:00|2193|2181.5|2195.92|2184.42|2195.92|2184.42|2190.15|2178.65|250
1736992500000|2025-01-16 01:55:00|2196.03|2184.53|2195.32|2183.82|2199.13|2187.63|2195.09|2183.59|215
1736992800000|2025-01-16 02:00:00|2195.27|2183.77|2187.82|2176.32|2195.27|2183.77|2182.05|2170.55|676
1736993100000|2025-01-16 02:05:00|2187.9|2176.4|2189.82|2178.32|2191.41|2179.91|2187.18|2175.68|705
1736993400000|2025-01-16 02:10:00|2189.88|2178.38|2188.16|2176.66|2190.75|2179.25|2185.91|2174.41|467
1736993700000|2025-01-16 02:15:00|2188.14|2176.64|2180.77|2169.27|2188.14|2176.64|2178.86|2167.36|705
1736994000000|2025-01-16 02:20:00|2180.71|2169.21|2183.56|2172.06|2184.38|2172.88|2179.73|2168.23|422
1736994300000|2025-01-16 02:25:00|2183.49|2171.99|2179.89|2168.39|2183.49|2171.99|2178.45|2166.95|454
1736994600000|2025-01-16 02:30:00|2180.84|2169.34|2187.12|2175.62|2187.6|2176.1|2180.84|2169.34|491
1736994900000|2025-01-16 02:35:00|2187.11|2175.61|2179.53|2168.03|2187.84|2176.34|2178.71|2167.21|493
1736995200000|2025-01-16 02:40:00|2179.18|2167.68|2179.16|2167.66|2180.89|2169.39|2178.45|2166.95|423
1736995500000|2025-01-16 02:45:00|2179.1|2167.6|2176.09|2164.59|2179.1|2167.6|2173.9|2162.4|483
1736995800000|2025-01-16 02:50:00|2176.03|2164.53|2178.02|2166.52|2180.59|2169.09|2174.07|2162.57|486
1736996100000|2025-01-16 02:55:00|2177.87|2166.37|2180.53|2169.03|2182.16|2170.66|2174.85|2163.35|528
1736996400000|2025-01-16 03:00:00|2180.56|2169.06|2180.79|2169.29|2185.44|2173.94|2179.77|2168.27|491
1736996700000|2025-01-16 03:05:00|2180.43|2168.93|2183.71|2172.21|2185.27|2173.77|2180.21|2168.71|385
1736997000000|2025-01-16 03:10:00|2183.72|2172.22|2183.86|2172.36|2188.49|2176.99|2183.13|2171.63|485
1736997300000|2025-01-16 03:15:00|2183.81|2172.31|2176.14|2164.64|2183.81|2172.31|2175.52|2164.02|623
1736997600000|2025-01-16 03:20:00|2176.26|2164.76|2173.65|2162.15|2179.04|2167.54|2173.64|2162.14|505
1736997900000|2025-01-16 03:25:00|2173.64|2162.14|2172.19|2160.69|2174.31|2162.81|2172.16|2160.66|359
1736998200000|2025-01-16 03:30:00|2172.16|2160.66|2163.16|2151.66|2172.33|2160.83|2160.36|2148.86|457
1736998500000|2025-01-16 03:35:00|2163.09|2151.59|2164.87|2153.37|2167.92|2156.42|2159|2147.5|438
1736998800000|2025-01-16 03:40:00|2164.98|2153.48|2170.96|2159.46|2171.21|2159.71|2163|2151.5|492
1736999100000|2025-01-16 03:45:00|2170.99|2159.49|2167.44|2155.94|2172.57|2161.07|2166.7|2155.2|403
1736999400000|2025-01-16 03:50:00|2167.48|2155.98|2162.94|2151.44|2167.48|2155.98|2161.92|2150.42|477
1736999700000|2025-01-16 03:55:00|2163|2151.5|2165.49|2153.99|2166.76|2155.26|2161.63|2150.13|420
1737000000000|2025-01-16 04:00:00|2165.5|2154|2166.75|2155.25|2171.93|2160.43|2165.5|2154|529
1737000300000|2025-01-16 04:05:00|2166.67|2155.17|2168.06|2156.56|2168.06|2156.56|2164.81|2153.31|538
1737000600000|2025-01-16 04:10:00|2169.23|2157.73|2171.4|2159.9|2172.73|2161.23|2169.23|2157.73|243
1737000900000|2025-01-16 04:15:00|2171.48|2159.98|2170.7|2159.2|2173.16|2161.66|2170.12|2158.62|431
1737001200000|2025-01-16 04:20:00|2170.64|2159.14|2164.57|2153.07|2170.95|2159.45|2164.34|2152.84|462
1737001500000|2025-01-16 04:25:00|2164.56|2153.06|2165.89|2154.39|2166.81|2155.31|2163.57|2152.07|331
1737001800000|2025-01-16 04:30:00|2165.9|2154.4|2167.08|2155.58|2168.73|2157.23|2163.74|2152.24|452
1737002100000|2025-01-16 04:35:00|2166.59|2155.09|2170.48|2158.98|2170.96|2159.46|2166|2154.5|286
1737002400000|2025-01-16 04:40:00|2170.43|2158.93|2170.67|2159.17|2170.76|2159.26|2167.84|2156.34|168
1737002700000|2025-01-16 04:45:00|2170.66|2159.16|2169.45|2157.95|2170.66|2159.16|2166.18|2154.68|310
1737003000000|2025-01-16 04:50:00|2169.46|2157.96|2172.69|2161.19|2172.98|2161.48|2169.42|2157.92|140
1737003300000|2025-01-16 04:55:00|2172.64|2161.14|2175.75|2164.25|2175.75|2164.25|2172.24|2160.74|178
1737003600000|2025-01-16 05:00:00|2175.72|2164.22|2177.7|2166.2|2178.04|2166.54|2174.87|2163.37|112
1737003900000|2025-01-16 05:05:00|2177.71|2166.21|2179.8|2168.3|2179.81|2168.31|2175.36|2163.86|258
1737004200000|2025-01-16 05:10:00|2179.67|2168.17|2175.69|2164.19|2179.67|2168.17|2175.26|2163.76|280
1737004500000|2025-01-16 05:15:00|2175.7|2164.2|2172.29|2160.79|2175.92|2164.42|2169.81|2158.31|172
1737004800000|2025-01-16 05:20:00|2172.26|2160.76|2178.21|2166.71|2178.34|2166.84|2171.86|2160.36|381
1737005100000|2025-01-16 05:25:00|2178.24|2166.74|2180.61|2169.11|2181.07|2169.57|2177.84|2166.34|268
1737005400000|2025-01-16 05:30:00|2180.72|2169.22|2181|2169.5|2181.75|2170.25|2178.25|2166.75|367
1737005700000|2025-01-16 05:35:00|2180.96|2169.46|2179|2167.5|2180.96|2169.46|2177.54|2166.04|535
1737006000000|2025-01-16 05:40:00|2178.95|2167.45|2177.36|2165.86|2179.99|2168.49|2175.76|2164.26|358
1737006300000|2025-01-16 05:45:00|2177.33|2165.83|2178.59|2167.09|2181.18|2169.68|2177.28|2165.78|412
1737006600000|2025-01-16 05:50:00|2178.32|2166.82|2171.41|2159.91|2179.68|2168.18|2171.41|2159.91|444
1737006900000|2025-01-16 05:55:00|2171.53|2160.03|2166.74|2155.24|2172.74|2161.24|2166.61|2155.11|271
1737007200000|2025-01-16 06:00:00|2166.87|2155.37|2167.97|2156.47|2168.55|2157.05|2163.15|2151.65|272
1737007500000|2025-01-16 06:05:00|2168.02|2156.52|2167.19|2155.69|2171.54|2160.04|2166.21|2154.71|222
1737007800000|2025-01-16 06:10:00|2167.5|2156|2170.75|2159.25|2170.75|2159.25|2167.28|2155.78|116
1737008100000|2025-01-16 06:15:00|2171.83|2160.33|2167.97|2156.47|2172.81|2161.31|2167.97|2156.47|177
1737008400000|2025-01-16 06:20:00|2169.05|2157.55|2168.16|2156.66|2172.04|2160.54|2168.07|2156.57|307
1737008700000|2025-01-16 06:25:00|2168.14|2156.64|2172.9|2161.4|2172.9|2161.4|2166.91|2155.41|296
1737009000000|2025-01-16 06:30:00|2173.88|2162.38|2173.01|2161.51|2177.95|2166.45|2172.72|2161.22|612
1737009300000|2025-01-16 06:35:00|2173.04|2161.54|2179.97|2168.47|2180.98|2169.48|2173.01|2161.51|612
1737009600000|2025-01-16 06:40:00|2179.75|2168.25|2176.94|2165.44|2179.99|2168.49|2176.14|2164.64|470
1737009900000|2025-01-16 06:45:00|2176.88|2165.38|2176.35|2164.85|2177.28|2165.78|2172.52|2161.02|537
1737010200000|2025-01-16 06:50:00|2176.38|2164.88|2178.94|2167.44|2181.52|2170.02|2176.31|2164.81|407
1737010500000|2025-01-16 06:55:00|2179.06|2167.56|2182.3|2170.8|2182.44|2170.94|2177.62|2166.12|369
1737010800000|2025-01-16 07:00:00|2182.32|2170.82|2185.62|2174.12|2185.75|2174.25|2180.67|2169.17|372
1737011100000|2025-01-16 07:05:00|2185.61|2174.11|2185.28|2173.78|2188.19|2176.69|2182.65|2171.15|499
1737011400000|2025-01-16 07:10:00|2185.26|2173.76|2187.62|2176.12|2188.49|2176.99|2183.73|2172.23|318
1737011700000|2025-01-16 07:15:00|2187.79|2176.29|2184.18|2172.68|2190.24|2178.74|2183.73|2172.23|400
1737012000000|2025-01-16 07:20:00|2184.23|2172.73|2184.87|2173.37|2184.87|2173.37|2183.75|2172.25|145
1737012300000|2025-01-16 07:25:00|2184.78|2173.28|2181.86|2170.36|2184.9|2173.4|2179.58|2168.08|288
1737012600000|2025-01-16 07:30:00|2182.67|2171.17|2185.93|2174.43|2186.59|2175.09|2179.72|2168.22|347
1737012900000|2025-01-16 07:35:00|2185.82|2174.32|2180.98|2169.48|2185.82|2174.32|2179.7|2168.2|411
1737013200000|2025-01-16 07:40:00|2181.04|2169.54|2180.71|2169.21|2181.61|2170.11|2179.7|2168.2|314
1737013500000|2025-01-16 07:45:00|2180.2|2168.7|2177.56|2166.06|2180.34|2168.84|2177.28|2165.78|211
1737013800000|2025-01-16 07:50:00|2177.58|2166.08|2177.75|2166.25|2178.47|2166.97|2177.56|2166.06|107
1737014100000|2025-01-16 07:55:00|2178.51|2167.01|2179.48|2167.98|2180.07|2168.57|2178.24|2166.74|165
1737014400000|2025-01-16 08:00:00|2180.13|2168.63|2185.53|2174.03|2187.42|2175.92|2180.13|2168.63|363
1737014700000|2025-01-16 08:05:00|2185.47|2173.97|2181.51|2170.01|2185.47|2173.97|2180.59|2169.09|435
1737015000000|2025-01-16 08:10:00|2181.55|2170.05|2181.82|2170.32|2182.84|2171.34|2179.68|2168.18|474
1737015300000|2025-01-16 08:15:00|2181.83|2170.33|2174.95|2163.45|2186.14|2174.64|2173.02|2161.52|388
1737015600000|2025-01-16 08:20:00|2174.9|2163.4|2165.42|2153.92|2174.9|2163.4|2165.4|2153.9|464
1737015900000|2025-01-16 08:25:00|2165.53|2154.03|2170.04|2158.54|2171.21|2159.71|2165.22|2153.72|490
1737016200000|2025-01-16 08:30:00|2170.09|2158.59|2162.01|2150.51|2170.25|2158.75|2161.12|2149.62|402
1737016500000|2025-01-16 08:35:00|2162.02|2150.52|2164.1|2152.6|2164.9|2153.4|2161.03|2149.53|572
1737016800000|2025-01-16 08:40:00|2164.08|2152.58|2150.44|2138.94|2164.08|2152.58|2148.48|2136.98|481
1737017100000|2025-01-16 08:45:00|2150.4|2138.9|2138.14|2126.64|2155.39|2143.89|2138.14|2126.64|766
1737017400000|2025-01-16 08:50:00|2138.18|2126.68|2141.53|2130.03|2145.08|2133.58|2136.08|2124.58|735
1737017700000|2025-01-16 08:55:00|2141.64|2130.14|2145.43|2133.93|2151.01|2139.51|2140.5|2129|610
1737018000000|2025-01-16 09:00:00|2145.63|2134.13|2139.02|2127.52|2150.79|2139.29|2136.71|2125.21|771
1737018300000|2025-01-16 09:05:00|2138.86|2127.36|2144.53|2133.03|2145.83|2134.33|2136.82|2125.32|783
1737018600000|2025-01-16 09:10:00|2144.09|2132.59|2145.73|2134.23|2147.44|2135.94|2142.86|2131.36|592
1737018900000|2025-01-16 09:15:00|2145.56|2134.06|2147.19|2135.69|2151.51|2140.01|2144.28|2132.78|732
1737019200000|2025-01-16 09:20:00|2147.14|2135.64|2147.4|2135.9|2148.46|2136.96|2142.36|2130.86|693
1737019500000|2025-01-16 09:25:00|2147.28|2135.78|2152.45|2140.95|2154.78|2143.28|2147.25|2135.75|664
1737019800000|2025-01-16 09:30:00|2152.5|2141|2149.91|2138.41|2152.64|2141.14|2145.39|2133.89|630
1737020100000|2025-01-16 09:35:00|2149.9|2138.4|2158.07|2146.57|2158.33|2146.83|2149.63|2138.13|297
1737020400000|2025-01-16 09:40:00|2158.08|2146.58|2160.75|2149.25|2160.75|2149.25|2156.31|2144.81|424
1737020700000|2025-01-16 09:45:00|2160.93|2149.43|2175.07|2163.57|2175.07|2163.57|2160.93|2149.43|212
1737021000000|2025-01-16 09:50:00|2174.98|2163.48|2178.19|2166.69|2180.37|2168.87|2173.12|2161.62|412
1737021300000|2025-01-16 09:55:00|2178.35|2166.85|2180.89|2169.39|2181.08|2169.58|2175.41|2163.91|473
1737021600000|2025-01-16 10:00:00|2181|2169.5|2179.07|2167.57|2181.34|2169.84|2175.39|2163.89|581
1737021900000|2025-01-16 10:05:00|2179.01|2167.51|2186.15|2174.65|2186.18|2174.68|2178.22|2166.72|306
1737022200000|2025-01-16 10:10:00|2186.12|2174.62|2188.34|2176.84|2188.49|2176.99|2182.33|2170.83|476
1737022500000|2025-01-16 10:15:00|2188.31|2176.81|2186.79|2175.29|2188.49|2176.99|2180.68|2169.18|247
1737022800000|2025-01-16 10:20:00|2186.6|2175.1|2190.81|2179.31|2190.81|2179.31|2186.27|2174.77|151
1737023100000|2025-01-16 10:25:00|2190.85|2179.35|2198.32|2186.82|2198.33|2186.83|2190.85|2179.35|96
1737023400000|2025-01-16 10:30:00|2197.32|2185.82|2196.58|2185.08|2198.57|2187.07|2193.99|2182.49|345
1737023700000|2025-01-16 10:35:00|2196.57|2185.07|2200.37|2188.87|2200.79|2189.29|2196.51|2185.01|297
1737024000000|2025-01-16 10:40:00|2200.45|2188.95|2204.82|2193.32|2204.82|2193.32|2197.23|2185.73|341
1737024300000|2025-01-16 10:45:00|2204.81|2193.31|2211.85|2200.35|2211.85|2200.35|2202.82|2191.32|239
1737024600000|2025-01-16 10:50:00|2211.89|2200.39|2221.56|2210.06|2223.29|2211.79|2211.89|2200.39|378
1737024900000|2025-01-16 10:55:00|2221.52|2210.02|2220.49|2208.99|2224.07|2212.57|2219.25|2207.75|489
1737025200000|2025-01-16 11:00:00|2220.48|2208.98|2199.4|2187.9|2221.03|2209.53|2199.4|2187.9|553
1737025500000|2025-01-16 11:05:00|2199.64|2188.14|2197.29|2185.79|2199.64|2188.14|2185.37|2173.87|602
1737025800000|2025-01-16 11:10:00|2197.46|2185.96|2212.5|2201|2217.15|2205.65|2194.55|2183.05|774
1737026100000|2025-01-16 11:15:00|2212.73|2201.23|2187.02|2175.52|2214.34|2202.84|2185.75|2174.25|885
1737026400000|2025-01-16 11:20:00|2186.67|2175.17|2192.88|2181.38|2200.37|2188.87|2185.88|2174.38|839
1737026700000|2025-01-16 11:25:00|2193.05|2181.55|2197.39|2185.89|2202.04|2190.54|2189.67|2178.17|786
1737027000000|2025-01-16 11:30:00|2197.44|2185.94|2206.31|2194.81|2206.87|2195.37|2195.47|2183.97|773
1737027300000|2025-01-16 11:35:00|2206.2|2194.7|2195.75|2184.25|2206.87|2195.37|2195.75|2184.25|656
1737027600000|2025-01-16 11:40:00|2195.93|2184.43|2201.51|2190.01|2204.08|2192.58|2195.75|2184.25|809
1737027900000|2025-01-16 11:45:00|2201.49|2189.99|2224.37|2212.87|2224.38|2212.88|2199.75|2188.25|600
1737028200000|2025-01-16 11:50:00|2224.39|2212.89|2243.49|2231.99|2244.8|2233.3|2224.39|2212.89|547
1737028500000|2025-01-16 11:55:00|2243.38|2231.88|2252.41|2240.91|2253.4|2241.9|2241.1|2229.6|447
1737028800000|2025-01-16 12:00:00|2252.47|2240.97|2232.54|2221.04|2252.77|2241.27|2230.74|2219.24|965
1737029100000|2025-01-16 12:05:00|2232.39|2220.89|2242.13|2230.63|2244.56|2233.06|2228.72|2217.22|476
1737029400000|2025-01-16 12:10:00|2247.93|2236.43|2272.19|2260.69|2272.19|2260.69|2245.33|2233.83|590
1737029700000|2025-01-16 12:15:00|2272.43|2260.93|2285.95|2274.45|2287.1|2275.6|2266.84|2255.34|856
1737030000000|2025-01-16 12:20:00|2286.13|2274.63|2281.21|2269.71|2298.69|2287.19|2280.76|2269.26|690
1737030300000|2025-01-16 12:25:00|2281.2|2269.7|2271.38|2259.88|2281.87|2270.37|2270.64|2259.14|407
1737030600000|2025-01-16 12:30:00|2271.42|2259.92|2293.92|2282.42|2293.92|2282.42|2271.42|2259.92|637
1737030900000|2025-01-16 12:35:00|2294.59|2283.09|2305.24|2293.74|2305.42|2293.92|2292.78|2281.28|700
1737031200000|2025-01-16 12:40:00|2305.27|2293.77|2284.86|2273.36|2305.75|2294.25|2283.02|2271.52|774
1737031500000|2025-01-16 12:45:00|2284.56|2273.06|2291.85|2280.35|2294.43|2282.93|2280.75|2269.25|737
1737031800000|2025-01-16 12:50:00|2291.91|2280.41|2301.67|2290.17|2305.75|2294.25|2291.79|2280.29|806
1737032100000|2025-01-16 12:55:00|2300.77|2289.27|2300.52|2289.02|2306.42|2294.92|2289.21|2277.71|879
1737032400000|2025-01-16 13:00:00|2300.5|2289|2304.41|2292.91|2319.75|2308.25|2291.29|2279.79|842
1737032700000|2025-01-16 13:05:00|2304.16|2292.66|2283.76|2272.26|2316.62|2305.12|2282.25|2270.75|884
1737033000000|2025-01-16 13:10:00|2283.28|2271.78|2273.96|2262.46|2296.5|2285|2268.25|2256.75|769
1737033300000|2025-01-16 13:15:00|2273.68|2262.18|2293.16|2281.66|2299.01|2287.51|2271.4|2259.9|781
1737033600000|2025-01-16 13:20:00|2292.6|2281.1|2322.71|2311.21|2322.71|2311.21|2289.07|2277.57|774
1737033900000|2025-01-16 13:25:00|2322.72|2311.22|2290.16|2278.66|2327.13|2315.63|2289.97|2278.47|817
1737034200000|2025-01-16 13:30:00|2289.1|2277.6|2326.42|2314.92|2330.75|2319.67|2288.63|2277.13|892
1737034500000|2025-01-16 13:35:00|2325.92|2314.42|2315.43|2303.93|2332.54|2321.04|2309.3|2297.8|940
1737034800000|2025-01-16 13:40:00|2315.61|2304.11|2333.32|2321.82|2336.72|2325.22|2311.32|2299.82|809
1737035100000|2025-01-16 13:45:00|2333.01|2321.51|2315.38|2303.88|2333.01|2321.51|2314.21|2302.71|936
1737035400000|2025-01-16 13:50:00|2315.08|2303.58|2321.53|2310.03|2327.74|2316.24|2308.31|2296.81|863
1737035700000|2025-01-16 13:55:00|2321.44|2309.94|2320.04|2308.54|2324.98|2313.48|2310.57|2299.07|810
1737036000000|2025-01-16 14:00:00|2319.98|2308.48|2325.46|2313.96|2326.55|2315.05|2319.98|2308.48|41
1737036300000|2025-01-16 14:05:00|2305.25|2293.75|2303.2|2291.7|2307.3|2295.8|2303.1|2291.6|176
1737036600000|2025-01-16 14:10:00|2302.95|2291.45|2314.04|2302.54|2319.2|2307.7|2302.95|2291.45|934
1737036900000|2025-01-16 14:15:00|2314.01|2302.51|2312.56|2301.06|2321.95|2310.45|2309.5|2298|779
1737037200000|2025-01-16 14:20:00|2312.57|2301.07|2312.35|2300.85|2314.1|2302.6|2304.75|2293.25|782
1737037500000|2025-01-16 14:25:00|2312.55|2301.05|2309.25|2297.75|2323.64|2312.14|2308.52|2297.02|834
1737037800000|2025-01-16 14:30:00|2309.15|2297.65|2295.25|2283.75|2309.85|2298.35|2284.1|2272.6|889
1737038100000|2025-01-16 14:35:00|2295.3|2283.8|2286.9|2275.4|2304.1|2292.6|2285|2273.5|930
1737038400000|2025-01-16 14:40:00|2286.95|2275.45|2263.25|2251.75|2288.1|2276.6|2262.16|2250.66|1007
1737038700000|2025-01-16 14:45:00|2263.45|2251.95|2243.25|2231.75|2263.45|2251.95|2234|2222.5|1101
1737039000000|2025-01-16 14:50:00|2242.93|2231.43|2262.25|2250.75|2277.38|2265.88|2242.93|2231.43|1119
1737039300000|2025-01-16 14:55:00|2262.3|2250.8|2250.2|2238.7|2265.19|2253.69|2250.2|2238.7|1057
1737039600000|2025-01-16 15:00:00|2250.49|2238.99|2274.95|2263.45|2276.3|2264.8|2249.95|2238.45|1055
1737039900000|2025-01-16 15:05:00|2275.14|2263.64|2297.94|2286.44|2298.2|2286.7|2265.9|2254.4|1042
1737040200000|2025-01-16 15:10:00|2297.98|2286.48|2283.93|2272.43|2302.05|2290.55|2280.4|2268.9|1037
1737040500000|2025-01-16 15:15:00|2283.84|2272.34|2290.38|2278.88|2292.95|2281.45|2278.7|2267.2|1016
1737040800000|2025-01-16 15:20:00|2290.28|2278.78|2290.35|2278.85|2297.8|2286.3|2284|2272.5|960
1737041100000|2025-01-16 15:25:00|2290.59|2279.09|2310.81|2299.31|2311.25|2299.75|2290.4|2278.9|1023
1737041400000|2025-01-16 15:30:00|2310.7|2299.2|2294.65|2283.15|2317.75|2306.25|2293.4|2281.9|1047
1737041700000|2025-01-16 15:35:00|2294.75|2283.25|2305.25|2293.75|2307.75|2296.25|2288.45|2276.95|983
1737042000000|2025-01-16 15:40:00|2305.4|2293.9|2300.1|2288.6|2305.95|2294.45|2294.6|2283.1|951
1737042300000|2025-01-16 15:45:00|2300.13|2288.63|2302.05|2290.55|2304.95|2293.45|2292.85|2281.35|968
1737042600000|2025-01-16 15:50:00|2301.74|2290.24|2314.93|2303.43|2317.7|2306.2|2301.74|2290.24|954
1737042900000|2025-01-16 15:55:00|2314.82|2303.32|2336.25|2324.75|2339.22|2327.72|2312.69|2301.19|978
1737043200000|2025-01-16 16:00:00|2336.09|2324.59|2342.8|2331.3|2345.23|2333.73|2329.03|2317.53|1015
1737043500000|2025-01-16 16:05:00|2341.53|2330.03|2366.8|2355.3|2368.15|2356.65|2341.53|2330.03|977
1737043800000|2025-01-16 16:10:00|2368.2|2356.7|2354.09|2342.59|2378.76|2367.26|2354.09|2342.59|987
1737044100000|2025-01-16 16:15:00|2354.07|2342.57|2347.28|2335.78|2362.15|2350.65|2336.6|2325.1|1053
1737044400000|2025-01-16 16:20:00|2347.2|2335.7|2350.28|2338.78|2354.45|2342.95|2339.31|2327.81|994
1737044700000|2025-01-16 16:25:00|2350.23|2338.73|2362.43|2350.93|2366.25|2354.75|2347.25|2335.75|1010
1737045000000|2025-01-16 16:30:00|2362.33|2350.83|2361.95|2350.45|2366.05|2354.55|2354.44|2342.94|990
1737045300000|2025-01-16 16:35:00|2361.78|2350.28|2345.17|2333.67|2361.78|2350.28|2341.35|2329.85|857
1737045600000|2025-01-16 16:40:00|2345.13|2333.63|2340.58|2329.08|2354.1|2342.6|2339.25|2327.75|919
1737045900000|2025-01-16 16:45:00|2340.68|2329.18|2338.75|2327.25|2358.9|2347.4|2338.32|2326.82|963
1737046200000|2025-01-16 16:50:00|2339|2327.5|2335.51|2324.01|2344.25|2332.75|2333.5|2322|951
1737046500000|2025-01-16 16:55:00|2335.49|2323.99|2333.14|2321.64|2338.13|2326.63|2332.2|2320.7|875
1737046800000|2025-01-16 17:00:00|2333.25|2321.75|2336.47|2324.97|2336.47|2324.97|2321.35|2309.85|970
1737047100000|2025-01-16 17:05:00|2336.77|2325.27|2326.4|2314.9|2337.18|2325.68|2325.47|2313.97|900
1737047400000|2025-01-16 17:10:00|2326.2|2314.7|2340.6|2329.1|2341.25|2329.75|2324.33|2312.83|902
1737047700000|2025-01-16 17:15:00|2340.8|2329.3|2364|2352.5|2364.8|2353.3|2336.9|2325.4|950
1737048000000|2025-01-16 17:20:00|2364.13|2352.63|2361.28|2349.78|2366.15|2354.65|2350|2338.5|747
1737048300000|2025-01-16 17:25:00|2361.35|2349.85|2373.15|2361.65|2374.21|2362.71|2360.03|2348.53|862
1737048600000|2025-01-16 17:30:00|2373.21|2361.71|2369.41|2357.91|2373.7|2362.2|2364.2|2352.7|843
1737048900000|2025-01-16 17:35:00|2369.42|2357.92|2360.75|2349.25|2372.35|2360.85|2360.75|2349.25|886
1737049200000|2025-01-16 17:40:00|2360.97|2349.47|2360.22|2348.72|2367.2|2355.7|2356.85|2345.35|819
1737049500000|2025-01-16 17:45:00|2360.2|2348.7|2353.36|2341.86|2364.53|2353.03|2349.3|2337.8|791
1737049800000|2025-01-16 17:50:00|2353.39|2341.89|2359.14|2347.64|2361.25|2349.75|2353.25|2341.75|741
1737050100000|2025-01-16 17:55:00|2359.13|2347.63|2356.17|2344.67|2363.35|2351.85|2355.95|2344.45|658
1737050400000|2025-01-16 18:00:00|2356.16|2344.66|2376.16|2364.66|2376.83|2365.33|2355.45|2343.95|724
1737050700000|2025-01-16 18:05:00|2376.1|2364.6|2374.25|2362.75|2380.05|2368.55|2372.15|2360.65|645
1737051000000|2025-01-16 18:10:00|2374.15|2362.65|2370.33|2358.83|2375.8|2364.3|2366.3|2354.8|557
1737051300000|2025-01-16 18:15:00|2371.1|2359.6|2360.82|2349.32|2375.56|2364.06|2360.82|2349.32|677
1737051600000|2025-01-16 18:20:00|2360.42|2348.92|2367.4|2355.9|2368.25|2356.75|2360.42|2348.92|659
1737051900000|2025-01-16 18:25:00|2367.75|2356.25|2357.55|2346.05|2370.55|2359.05|2356.4|2344.9|662
1737052200000|2025-01-16 18:30:00|2357.5|2346|2353.55|2342.05|2362.5|2351|2351.45|2339.95|805
1737052500000|2025-01-16 18:35:00|2353.5|2342|2346.6|2335.1|2356.75|2345.25|2343.05|2331.55|710
1737052800000|2025-01-16 18:40:00|2346.7|2335.2|2344.08|2332.58|2353.1|2341.6|2342.75|2331.25|656
1737053100000|2025-01-16 18:45:00|2344.1|2332.6|2344.23|2332.73|2345.96|2334.46|2340|2328.5|824
1737053400000|2025-01-16 18:50:00|2344.22|2332.72|2340.24|2328.74|2344.79|2333.29|2336.3|2324.8|623
1737053700000|2025-01-16 18:55:00|2340.19|2328.69|2335.3|2323.8|2343.2|2331.7|2334.3|2322.8|540
1737054000000|2025-01-16 19:00:00|2335.25|2323.75|2345.6|2334.1|2346.1|2334.6|2330.4|2318.9|634
1737054300000|2025-01-16 19:05:00|2346.1|2334.6|2351.35|2339.85|2353.15|2341.65|2345.95|2334.45|573
1737054600000|2025-01-16 19:10:00|2351.45|2339.95|2356.37|2344.87|2361.25|2349.75|2350.47|2338.97|547
1737054900000|2025-01-16 19:15:00|2356.47|2344.97|2365.4|2353.9|2371.17|2359.67|2354|2342.5|752
1737055200000|2025-01-16 19:20:00|2365.25|2353.75|2355.17|2343.67|2366.28|2354.78|2353.05|2341.55|564
1737055500000|2025-01-16 19:25:00|2355.12|2343.62|2357.38|2345.88|2362.25|2350.75|2354.1|2342.6|498
1737055800000|2025-01-16 19:30:00|2357.33|2345.83|2353.43|2341.93|2357.38|2345.88|2350.3|2338.8|486
1737056100000|2025-01-16 19:35:00|2353.55|2342.05|2355.8|2344.3|2359.3|2347.8|2350.6|2339.1|467
1737056400000|2025-01-16 19:40:00|2355.75|2344.25|2353.99|2342.49|2357.75|2346.25|2351.9|2340.4|496
1737056700000|2025-01-16 19:45:00|2353.92|2342.42|2365.09|2353.59|2370.25|2358.75|2353.27|2341.77|549
1737057000000|2025-01-16 19:50:00|2365.03|2353.53|2364.25|2352.75|2365.25|2353.75|2356.25|2344.75|518
1737057300000|2025-01-16 19:55:00|2364.4|2352.9|2376.45|2364.95|2378.19|2366.69|2363.2|2351.7|526
1737057600000|2025-01-16 20:00:00|2376.55|2365.05|2367.75|2356.25|2383.25|2371.75|2366.42|2354.92|658
1737057900000|2025-01-16 20:05:00|2367.64|2356.14|2367.4|2355.9|2371|2359.5|2360.2|2348.7|699
1737058200000|2025-01-16 20:10:00|2367.5|2356|2364.45|2352.95|2368.55|2357.05|2362.65|2351.15|716
1737058500000|2025-01-16 20:15:00|2364.5|2353|2354.5|2343|2366.1|2354.6|2352.2|2340.7|691
1737058800000|2025-01-16 20:20:00|2354.45|2342.95|2348.7|2337.2|2359.35|2347.85|2348.2|2336.7|788
1737059100000|2025-01-16 20:25:00|2349.2|2337.7|2348.53|2337.03|2350.1|2338.6|2345.33|2333.83|641
1737059400000|2025-01-16 20:30:00|2348.38|2336.88|2353.12|2341.62|2357.25|2345.75|2345.25|2333.75|709
1737059700000|2025-01-16 20:35:00|2353.1|2341.6|2350|2338.5|2360.2|2348.7|2350|2338.5|658
1737060000000|2025-01-16 20:40:00|2350.02|2338.52|2358.25|2346.75|2358.45|2346.95|2348.25|2336.75|541
1737060300000|2025-01-16 20:45:00|2358.3|2346.8|2359.35|2347.85|2363.6|2352.1|2357.05|2345.55|596
1737060600000|2025-01-16 20:50:00|2359.45|2347.95|2357.2|2345.7|2363.35|2351.85|2356.15|2344.65|660
1737060900000|2025-01-16 20:55:00|2357.24|2345.74|2356.15|2344.65|2357.25|2345.75|2348.3|2336.8|710
1737061200000|2025-01-16 21:00:00|2356.11|2344.61|2341.15|2329.65|2358.4|2346.9|2341.15|2329.65|515
1737061500000|2025-01-16 21:05:00|2339.5|2328|2340.67|2329.17|2343.35|2331.85|2336.25|2324.75|492
1737061800000|2025-01-16 21:10:00|2340.3|2328.8|2346.5|2335|2348.2|2336.7|2340.3|2328.8|365
1737062100000|2025-01-16 21:15:00|2346.53|2335.03|2330.7|2319.2|2348.25|2336.75|2329.35|2317.85|570
1737062400000|2025-01-16 21:20:00|2330.18|2318.68|2324.25|2312.75|2333.7|2322.2|2322|2310.5|621
1737062700000|2025-01-16 21:25:00|2324.35|2312.85|2337.25|2325.75|2338.25|2326.75|2324.35|2312.85|485
1737063000000|2025-01-16 21:30:00|2337.4|2325.9|2341.35|2329.85|2341.5|2330|2334.15|2322.65|494
1737063300000|2025-01-16 21:35:00|2341.45|2329.95|2329.6|2318.1|2341.9|2330.4|2327.3|2315.8|547
1737063600000|2025-01-16 21:40:00|2329.75|2318.25|2336.95|2325.45|2337.3|2325.8|2328.75|2317.25|425
1737063900000|2025-01-16 21:45:00|2337.15|2325.65|2336.27|2324.77|2342.25|2330.75|2335.92|2324.42|503
1737064200000|2025-01-16 21:50:00|2336.81|2325.31|2330.25|2318.75|2337.3|2325.8|2327.3|2315.8|503
1737064500000|2025-01-16 21:55:00|2330.3|2318.8|2332.14|2320.64|2336.05|2324.55|2328.59|2317.09|509
1737064800000|2025-01-16 22:00:00|2332.16|2320.66|2320.04|2308.54|2335.33|2323.83|2316.89|2305.39|675
1737065100000|2025-01-16 22:05:00|2319.98|2308.48|2313.27|2301.77|2323.15|2311.65|2313.02|2301.52|536
1737065400000|2025-01-16 22:10:00|2313.31|2301.81|2316.33|2304.83|2316.33|2304.83|2308.17|2296.67|325
1737065700000|2025-01-16 22:15:00|2316.32|2304.82|2303.66|2292.16|2317.88|2306.38|2303.16|2291.66|640
1737066000000|2025-01-16 22:20:00|2303.63|2292.13|2304.26|2292.76|2304.26|2292.76|2297.94|2286.44|519
1737066300000|2025-01-16 22:25:00|2304.25|2292.75|2306.1|2294.6|2307.6|2296.1|2304.06|2292.56|283
1737066600000|2025-01-16 22:30:00|2306.08|2294.58|2297.68|2286.18|2310.49|2298.99|2296.97|2285.47|587
1737066900000|2025-01-16 22:35:00|2297.85|2286.35|2303.49|2291.99|2303.5|2292|2292.7|2281.2|601
1737067200000|2025-01-16 22:40:00|2303.68|2292.18|2296.75|2285.25|2304.14|2292.64|2296.22|2284.72|383
1737067500000|2025-01-16 22:45:00|2296.77|2285.27|2307.77|2296.27|2311.82|2300.32|2293|2281.5|558
1737067800000|2025-01-16 22:50:00|2307.73|2296.23|2302.37|2290.87|2308.18|2296.68|2296.32|2284.82|432
1737068100000|2025-01-16 22:55:00|2302.17|2290.67|2295.56|2284.06|2305.03|2293.53|2295.05|2283.55|493
1737068400000|2025-01-16 23:00:00|2295.29|2283.79|2310.04|2298.54|2312.15|2300.65|2294.2|2282.7|770
1737068700000|2025-01-16 23:05:00|2310.07|2298.57|2304.25|2292.75|2310.95|2299.45|2302.05|2290.55|599
1737069000000|2025-01-16 23:10:00|2304.3|2292.8|2306|2294.5|2309.25|2297.75|2302.7|2291.2|470
1737069300000|2025-01-16 23:15:00|2305.95|2294.45|2300.19|2288.69|2308.15|2296.65|2300|2288.5|497
1737069600000|2025-01-16 23:20:00|2300.24|2288.74|2289.05|2277.55|2302.35|2290.85|2288|2276.5|456
1737069900000|2025-01-16 23:25:00|2289.07|2277.57|2290.08|2278.58|2292.25|2280.75|2285.15|2273.65|505
1737070200000|2025-01-16 23:30:00|2290.24|2278.74|2301.15|2289.65|2301.2|2289.7|2289.05|2277.55|467
1737070500000|2025-01-16 23:35:00|2300.15|2288.65|2301.15|2289.65|2301.9|2290.4|2297.7|2286.2|431
1737070800000|2025-01-16 23:40:00|2301|2289.5|2302.12|2290.62|2302.27|2290.77|2297.1|2285.6|477
1737071100000|2025-01-16 23:45:00|2302.1|2290.6|2305.18|2293.68|2305.25|2293.75|2297.22|2285.72|433
1737071400000|2025-01-16 23:50:00|2305.19|2293.69|2305.45|2293.95|2309.25|2297.75|2305.19|2293.69|242
1737071700000|2025-01-16 23:55:00|2305.7|2294.2|2308.25|2296.75|2309.03|2297.53|2305.4|2293.9|273
1737072000000|2025-01-17 00:00:00|2309.2|2297.7|2321.04|2309.54|2323.1|2311.6|2308.25|2296.75|595
1737072300000|2025-01-17 00:05:00|2321|2309.5|2322.43|2310.93|2327.2|2315.7|2319.4|2307.9|675
1737072600000|2025-01-17 00:10:00|2322.3|2310.8|2323.3|2311.8|2326.5|2315|2319.3|2307.8|555
1737072900000|2025-01-17 00:15:00|2323.4|2311.9|2340.04|2328.54|2340.25|2328.75|2322.48|2310.98|588
1737073200000|2025-01-17 00:20:00|2340.06|2328.56|2332.4|2320.9|2344.27|2332.77|2330.85|2319.35|533
1737073500000|2025-01-17 00:25:00|2332.3|2320.8|2335.95|2324.45|2336.5|2325|2323.6|2312.1|516
1737073800000|2025-01-17 00:30:00|2336|2324.5|2350.35|2338.85|2352.28|2340.78|2334.75|2323.25|658
1737074100000|2025-01-17 00:35:00|2350.55|2339.05|2347.2|2335.7|2350.65|2339.15|2346|2334.5|641
1737074400000|2025-01-17 00:40:00|2347.25|2335.75|2356.25|2344.75|2357.2|2345.7|2347.2|2335.7|650
1737074700000|2025-01-17 00:45:00|2356.1|2344.6|2357.25|2345.75|2357.28|2345.78|2346.28|2334.78|708
1737075000000|2025-01-17 00:50:00|2357.16|2345.66|2359.4|2347.9|2359.5|2348|2353.25|2341.75|543
1737075300000|2025-01-17 00:55:00|2359.45|2347.95|2360.35|2348.85|2367.25|2355.75|2356.4|2344.9|570
1737075600000|2025-01-17 01:00:00|2360.3|2348.8|2348.7|2337.2|2364.35|2352.85|2348.7|2337.2|674
1737075900000|2025-01-17 01:05:00|2349.04|2337.54|2355.7|2344.2|2356.5|2345|2345.35|2333.85|640
1737076200000|2025-01-17 01:10:00|2355.8|2344.3|2353.25|2341.75|2358.25|2346.75|2349.2|2337.7|440
1737076500000|2025-01-17 01:15:00|2353.05|2341.55|2348.3|2336.8|2357.25|2345.75|2345.85|2334.35|497
1737076800000|2025-01-17 01:20:00|2348.28|2336.78|2349.99|2338.49|2354.65|2343.15|2346.25|2334.75|507
1737077100000|2025-01-17 01:25:00|2350.03|2338.53|2352.3|2340.8|2356.65|2345.15|2349.95|2338.45|496
1737077400000|2025-01-17 01:30:00|2352.28|2340.78|2364.4|2352.9|2365.2|2353.7|2348.25|2336.75|674
1737077700000|2025-01-17 01:35:00|2364.35|2352.85|2372.25|2360.75|2373.2|2361.7|2363.25|2351.75|925
1737078000000|2025-01-17 01:40:00|2372.5|2361|2379.53|2368.03|2382.25|2370.75|2362.25|2350.75|842
1737078300000|2025-01-17 01:45:00|2379.45|2367.95|2377.34|2365.84|2381.81|2370.31|2367.75|2356.25|881
1737078600000|2025-01-17 01:50:00|2377.38|2365.88|2377.43|2365.93|2385.6|2374.1|2374.75|2363.25|842
1737078900000|2025-01-17 01:55:00|2377.52|2366.02|2383.8|2372.3|2388.1|2376.6|2377.52|2366.02|779
1737079200000|2025-01-17 02:00:00|2383.7|2372.2|2388|2376.5|2391.7|2380.2|2381.5|2370|845
1737079500000|2025-01-17 02:05:00|2388.15|2376.65|2389.22|2377.72|2393.6|2382.1|2385.8|2374.3|814
1737079800000|2025-01-17 02:10:00|2389.13|2377.63|2400.18|2388.68|2400.18|2388.68|2385.1|2373.6|802
1737080100000|2025-01-17 02:15:00|2400.07|2388.57|2401.95|2390.45|2404.15|2392.65|2395.46|2383.96|792
1737080400000|2025-01-17 02:20:00|2402.05|2390.55|2398.6|2387.1|2402.1|2390.6|2389.45|2377.95|712
1737080700000|2025-01-17 02:25:00|2398.9|2387.4|2392.16|2380.66|2400.21|2388.71|2392.14|2380.64|609
1737081000000|2025-01-17 02:30:00|2392.3|2380.8|2383.75|2372.25|2394|2382.5|2383.75|2372.25|784
1737081300000|2025-01-17 02:35:00|2383.65|2372.15|2380.1|2368.6|2387.25|2375.75|2376.75|2365.25|547
1737081600000|2025-01-17 02:40:00|2380.15|2368.65|2375.23|2363.73|2380.35|2368.85|2372.23|2360.73|597
1737081900000|2025-01-17 02:45:00|2375.15|2363.65|2366.3|2354.8|2375.15|2363.65|2366.25|2354.75|612
1737082200000|2025-01-17 02:50:00|2366.18|2354.68|2369.85|2358.35|2370.1|2358.6|2360.98|2349.48|768
1737082500000|2025-01-17 02:55:00|2369.75|2358.25|2375.6|2364.1|2376.9|2365.4|2365.65|2354.15|706
1737082800000|2025-01-17 03:00:00|2375.25|2363.75|2375.04|2363.54|2382.3|2370.8|2373.17|2361.67|741
1737083100000|2025-01-17 03:05:00|2375.02|2363.52|2372.55|2361.05|2375.35|2363.85|2368.23|2356.73|636
1737083400000|2025-01-17 03:10:00|2372.4|2360.9|2366.7|2355.2|2373.25|2361.75|2364.21|2352.71|621
1737083700000|2025-01-17 03:15:00|2366.65|2355.15|2368.4|2356.9|2369.6|2358.1|2363|2351.5|683
1737084000000|2025-01-17 03:20:00|2368.6|2357.1|2362.15|2350.65|2369.55|2358.05|2359.52|2348.02|678
1737084300000|2025-01-17 03:25:00|2362.1|2350.6|2363.25|2351.75|2365|2353.5|2359.3|2347.8|451
1737084600000|2025-01-17 03:30:00|2363|2351.5|2363.8|2352.3|2367.6|2356.1|2362.25|2350.75|536
1737084900000|2025-01-17 03:35:00|2363.7|2352.2|2361.85|2350.35|2368.5|2357|2360.25|2348.75|484
1737085200000|2025-01-17 03:40:00|2361.9|2350.4|2361.65|2350.15|2362.6|2351.1|2357.6|2346.1|518
1737085500000|2025-01-17 03:45:00|2361.5|2350|2358.95|2347.45|2365.3|2353.8|2356.55|2345.05|468
1737085800000|2025-01-17 03:50:00|2358.8|2347.3|2359.4|2347.9|2360.9|2349.4|2355.9|2344.4|491
1737086100000|2025-01-17 03:55:00|2359.9|2348.4|2359.75|2348.25|2362.05|2350.55|2355.45|2343.95|493
1737086400000|2025-01-17 04:00:00|2359.8|2348.3|2364.3|2352.8|2364.95|2353.45|2358.25|2346.75|516
1737086700000|2025-01-17 04:05:00|2363.85|2352.35|2357.95|2346.45|2364.85|2353.35|2357.25|2345.75|564
1737087000000|2025-01-17 04:10:00|2358.05|2346.55|2358.25|2346.75|2360.05|2348.55|2354.25|2342.75|525
1737087300000|2025-01-17 04:15:00|2358.2|2346.7|2362.1|2350.6|2363.8|2352.3|2358.15|2346.65|501
1737087600000|2025-01-17 04:20:00|2362.05|2350.55|2372.8|2361.3|2377.65|2366.15|2362|2350.5|672
1737087900000|2025-01-17 04:25:00|2372.85|2361.35|2364.9|2353.4|2372.95|2361.45|2360.25|2348.75|533
1737088200000|2025-01-17 04:30:00|2364.95|2353.45|2366|2354.5|2367.45|2355.95|2360.1|2348.6|518
1737088500000|2025-01-17 04:35:00|2366.05|2354.55|2378.34|2366.84|2379.05|2367.55|2363.94|2352.44|553
1737088800000|2025-01-17 04:40:00|2378.6|2367.1|2376.8|2365.3|2380.6|2369.1|2375.45|2363.95|565
1737089100000|2025-01-17 04:45:00|2377.05|2365.55|2376.15|2364.65|2379.6|2368.1|2374.65|2363.15|598
1737089400000|2025-01-17 04:50:00|2376.45|2364.95|2379.4|2367.9|2383.35|2371.85|2374.5|2363|582
1737089700000|2025-01-17 04:55:00|2379.45|2367.95|2379.6|2368.1|2380.75|2369.25|2377.27|2365.77|534
1737090000000|2025-01-17 05:00:00|2379.55|2368.05|2378.75|2367.25|2380.15|2368.65|2375.45|2363.95|671
1737090300000|2025-01-17 05:05:00|2378.9|2367.4|2386.8|2375.3|2387.6|2376.1|2377|2365.5|688
1737090600000|2025-01-17 05:10:00|2386.95|2375.45|2386.28|2374.78|2395.05|2383.55|2385.85|2374.35|585
1737090900000|2025-01-17 05:15:00|2386.3|2374.8|2397|2385.5|2398.08|2386.58|2385.8|2374.3|882
1737091200000|2025-01-17 05:20:00|2397.25|2385.75|2405.85|2394.35|2405.9|2394.4|2394.6|2383.1|800
1737091500000|2025-01-17 05:25:00|2405.8|2394.3|2409.25|2397.75|2412.45|2400.95|2403.05|2391.55|618
1737091800000|2025-01-17 05:30:00|2409.21|2397.71|2419.85|2408.35|2419.85|2408.35|2405.15|2393.65|696
1737092100000|2025-01-17 05:35:00|2420.15|2408.65|2411.95|2400.45|2420.25|2408.75|2407.55|2396.05|736
1737092400000|2025-01-17 05:40:00|2411.9|2400.4|2418.6|2407.1|2419.35|2407.85|2407.16|2395.66|691
1737092700000|2025-01-17 05:45:00|2418.65|2407.15|2419.18|2407.68|2425.2|2413.7|2414.1|2402.6|665
1737093000000|2025-01-17 05:50:00|2419.15|2407.65|2416.05|2404.55|2425.11|2413.61|2412.2|2400.7|641
1737093300000|2025-01-17 05:55:00|2415.6|2404.1|2410.51|2399.01|2417.25|2405.75|2408.46|2396.96|544
1737093600000|2025-01-17 06:00:00|2410.52|2399.02|2415.89|2404.39|2418.8|2407.3|2405.8|2394.3|716
1737093900000|2025-01-17 06:05:00|2416|2404.5|2416.25|2404.75|2420|2408.5|2411.36|2399.86|640
1737094200000|2025-01-17 06:10:00|2415.35|2403.85|2415.23|2403.73|2418.7|2407.2|2413.15|2401.65|601
1737094500000|2025-01-17 06:15:00|2415.2|2403.7|2420.15|2408.65|2420.3|2408.8|2409.23|2397.73|472
1737094800000|2025-01-17 06:20:00|2420.27|2408.77|2420.53|2409.03|2429.8|2418.3|2420.25|2408.75|527
1737095100000|2025-01-17 06:25:00|2420.45|2408.95|2417.5|2406|2423.05|2411.55|2412.4|2400.9|547
1737095400000|2025-01-17 06:30:00|2417.8|2406.3|2411.7|2400.2|2424.17|2412.67|2411.18|2399.68|650
1737095700000|2025-01-17 06:35:00|2411.9|2400.4|2407.05|2395.55|2413.15|2401.65|2403.65|2392.15|519
1737096000000|2025-01-17 06:40:00|2406.55|2395.05|2407.23|2395.73|2408.3|2396.8|2400.8|2389.3|391
1737096300000|2025-01-17 06:45:00|2407.15|2395.65|2406|2394.5|2407.25|2395.75|2399.25|2387.75|526
1737096600000|2025-01-17 06:50:00|2406.05|2394.55|2405.85|2394.35|2406.5|2395|2401.1|2389.6|531
1737096900000|2025-01-17 06:55:00|2405.8|2394.3|2403.25|2391.75|2406.4|2394.9|2400.25|2388.75|486
1737097200000|2025-01-17 07:00:00|2403.4|2391.9|2397.25|2385.75|2404.15|2392.65|2394.25|2382.75|512
1737097500000|2025-01-17 07:05:00|2397.1|2385.6|2407.47|2395.97|2408.05|2396.55|2395.28|2383.78|332
1737097800000|2025-01-17 07:10:00|2407.52|2396.02|2414.6|2403.1|2417.25|2405.75|2407.25|2395.75|379
1737098100000|2025-01-17 07:15:00|2415.27|2403.77|2410.5|2399|2417.25|2405.75|2406.25|2394.75|492
1737098400000|2025-01-17 07:20:00|2410.45|2398.95|2413.35|2401.85|2414.25|2402.75|2406.44|2394.94|446
1737098700000|2025-01-17 07:25:00|2413.46|2401.96|2411.85|2400.35|2415.95|2404.45|2411|2399.5|498
1737099000000|2025-01-17 07:30:00|2411.7|2400.2|2410.2|2398.7|2412|2400.5|2405.25|2393.75|543
1737099300000|2025-01-17 07:35:00|2410.15|2398.65|2418.2|2406.7|2420.4|2408.9|2408.55|2397.05|545
1737099600000|2025-01-17 07:40:00|2418.25|2406.75|2430.05|2418.55|2433.71|2422.21|2418.25|2406.75|751
1737099900000|2025-01-17 07:45:00|2430|2418.5|2426.75|2415.25|2433.05|2421.55|2426.3|2414.8|739
1737100200000|2025-01-17 07:50:00|2426.66|2415.16|2417.25|2405.75|2429.05|2417.55|2417.23|2405.73|691
1737100500000|2025-01-17 07:55:00|2417.19|2405.69|2418.72|2407.22|2421.15|2409.65|2413.03|2401.53|537
1737100800000|2025-01-17 08:00:00|2418.8|2407.3|2414.5|2403|2423.5|2412|2412.1|2400.6|720
1737101100000|2025-01-17 08:05:00|2414.6|2403.1|2414.25|2402.75|2427.05|2415.55|2413|2401.5|581
1737101400000|2025-01-17 08:10:00|2414.3|2402.8|2402.87|2391.37|2415.15|2403.65|2402.54|2391.04|611
1737101700000|2025-01-17 08:15:00|2403.2|2391.7|2405.05|2393.55|2406.25|2394.75|2400.25|2388.75|488
1737102000000|2025-01-17 08:20:00|2405.21|2393.71|2394.4|2382.9|2406.05|2394.55|2392.45|2380.95|668
1737102300000|2025-01-17 08:25:00|2394.45|2382.95|2396.15|2384.65|2398|2386.5|2391.55|2380.05|716
1737102600000|2025-01-17 08:30:00|2396.1|2384.6|2415.5|2404|2415.6|2404.1|2395.5|2384|695
1737102900000|2025-01-17 08:35:00|2415.2|2403.7|2408.1|2396.6|2416.95|2405.45|2407.5|2396|823
1737103200000|2025-01-17 08:40:00|2408.25|2396.75|2399.92|2388.42|2411.95|2400.45|2398.65|2387.15|845
1737103500000|2025-01-17 08:45:00|2399.91|2388.41|2398.05|2386.55|2401.35|2389.85|2388.45|2376.95|746
1737103800000|2025-01-17 08:50:00|2398.25|2386.75|2410.15|2398.65|2411.19|2399.69|2397.5|2386|713
1737104100000|2025-01-17 08:55:00|2409.97|2398.47|2406.8|2395.3|2415.25|2403.75|2406.3|2394.8|721
1737104400000|2025-01-17 09:00:00|2406.85|2395.35|2402.95|2391.45|2415.6|2404.1|2401.68|2390.18|908
1737104700000|2025-01-17 09:05:00|2402.9|2391.4|2410.6|2399.1|2410.8|2399.3|2399.4|2387.9|833
1737105000000|2025-01-17 09:10:00|2410.5|2399|2412.3|2400.8|2415.8|2404.3|2403.25|2391.75|768
1737105300000|2025-01-17 09:15:00|2412.25|2400.75|2409.91|2398.41|2414.55|2403.05|2406.5|2395|737
1737105600000|2025-01-17 09:20:00|2410.1|2398.6|2406.85|2395.35|2414.4|2402.9|2404.6|2393.1|642
1737105900000|2025-01-17 09:25:00|2406.75|2395.25|2412.5|2401|2413.45|2401.95|2403.05|2391.55|696
1737106200000|2025-01-17 09:30:00|2412.38|2400.88|2426.36|2414.86|2427|2415.5|2412.38|2400.88|726
1737106500000|2025-01-17 09:35:00|2426.4|2414.9|2429.95|2418.45|2436.7|2425.2|2425.49|2413.99|639
1737106800000|2025-01-17 09:40:00|2430.05|2418.55|2428.38|2416.88|2435.4|2423.9|2425.35|2413.85|606
1737107100000|2025-01-17 09:45:00|2428.4|2416.9|2438.8|2427.3|2440.25|2428.75|2426.7|2415.2|591
1737107400000|2025-01-17 09:50:00|2438.9|2427.4|2443.05|2431.55|2445.6|2434.1|2433.9|2422.4|616
1737107700000|2025-01-17 09:55:00|2442.7|2431.2|2436.03|2424.53|2442.75|2431.25|2433.25|2421.75|619
1737108000000|2025-01-17 10:00:00|2435.53|2424.03|2437.3|2425.8|2441.25|2429.75|2433.6|2422.1|592
1737108300000|2025-01-17 10:05:00|2437.25|2425.75|2432.25|2420.75|2437.25|2425.75|2428.9|2417.4|525
1737108600000|2025-01-17 10:10:00|2432.3|2420.8|2443.3|2431.8|2450.35|2438.85|2427.85|2416.35|759
1737108900000|2025-01-17 10:15:00|2444.05|2432.55|2434.45|2422.95|2444.27|2432.77|2431.08|2419.58|746
1737109200000|2025-01-17 10:20:00|2434.5|2423|2428.17|2416.67|2438.15|2426.65|2428.03|2416.53|814
1737109500000|2025-01-17 10:25:00|2428.12|2416.62|2429.15|2417.65|2430.25|2418.75|2422.3|2410.8|598
1737109800000|2025-01-17 10:30:00|2429.45|2417.95|2431.3|2419.8|2431.3|2419.8|2423.3|2411.8|557
1737110100000|2025-01-17 10:35:00|2431.25|2419.75|2428.92|2417.42|2431.25|2419.75|2425.75|2414.25|445
1737110400000|2025-01-17 10:40:00|2428.88|2417.38|2422.15|2410.65|2433.3|2421.8|2422.15|2410.65|565
1737110700000|2025-01-17 10:45:00|2422|2410.5|2431.65|2420.15|2433.15|2421.65|2418.1|2406.6|391
1737111000000|2025-01-17 10:50:00|2431.75|2420.25|2428.6|2417.1|2432.15|2420.65|2425.9|2414.4|386
1737111300000|2025-01-17 10:55:00|2428.95|2417.45|2432|2420.5|2433.05|2421.55|2426.2|2414.7|253
1737111600000|2025-01-17 11:00:00|2432.1|2420.6|2422.43|2410.93|2432.1|2420.6|2422.4|2410.9|449
1737111900000|2025-01-17 11:05:00|2422.75|2411.25|2416|2404.5|2424.96|2413.46|2414.7|2403.2|483
1737112200000|2025-01-17 11:10:00|2416.15|2404.65|2418.18|2406.68|2419.15|2407.65|2415.5|2404|310
1737112500000|2025-01-17 11:15:00|2418.05|2406.55|2422.55|2411.05|2423.95|2412.45|2417.35|2405.85|308
1737112800000|2025-01-17 11:20:00|2422.75|2411.25|2421.37|2409.87|2427.7|2416.2|2421.3|2409.8|346
1737113100000|2025-01-17 11:25:00|2421.3|2409.8|2416|2404.5|2422.6|2411.1|2415.2|2403.7|363
1737113400000|2025-01-17 11:30:00|2416.15|2404.65|2423.6|2412.1|2425.05|2413.55|2416.15|2404.65|598
1737113700000|2025-01-17 11:35:00|2422.78|2411.28|2422.15|2410.65|2422.78|2411.28|2420|2408.5|515
1737114000000|2025-01-17 11:40:00|2422.25|2410.75|2426.6|2415.1|2427.15|2415.65|2419.4|2407.9|354
1737114300000|2025-01-17 11:45:00|2426.85|2415.35|2424.15|2412.65|2426.85|2415.35|2420.48|2408.98|350
1737114600000|2025-01-17 11:50:00|2424.05|2412.55|2417.25|2405.75|2424.05|2412.55|2417.25|2405.75|321
1737114900000|2025-01-17 11:55:00|2417.24|2405.74|2420.4|2408.9|2422.95|2411.45|2411.67|2400.17|313
1737115200000|2025-01-17 12:00:00|2420.35|2408.85|2414.35|2402.85|2420.6|2409.1|2409.36|2397.86|668
1737115500000|2025-01-17 12:05:00|2414.3|2402.8|2415|2403.5|2416.23|2404.73|2410|2398.5|564
1737115800000|2025-01-17 12:10:00|2415.05|2403.55|2422.9|2411.4|2424.25|2412.75|2414.62|2403.12|450
1737116100000|2025-01-17 12:15:00|2423.1|2411.6|2422.3|2410.8|2424.8|2413.3|2417.45|2405.95|499
1737116400000|2025-01-17 12:20:00|2422.32|2410.82|2413.65|2402.15|2422.45|2410.95|2410.35|2398.85|456
1737116700000|2025-01-17 12:25:00|2413.7|2402.2|2405.55|2394.05|2415.05|2403.55|2401.7|2390.2|517
1737117000000|2025-01-17 12:30:00|2406|2394.5|2403.25|2391.75|2409.35|2397.85|2402.25|2390.75|656
1737117300000|2025-01-17 12:35:00|2403.35|2391.85|2404.45|2392.95|2406.25|2394.75|2399.25|2387.75|720
1737117600000|2025-01-17 12:40:00|2404.15|2392.65|2406.85|2395.35|2412.3|2400.8|2402.95|2391.45|582
1737117900000|2025-01-17 12:45:00|2406.8|2395.3|2408|2396.5|2410.15|2398.65|2404.25|2392.75|701
1737118200000|2025-01-17 12:50:00|2407.95|2396.45|2403.67|2392.17|2408.05|2396.55|2403.29|2391.79|530
1737118500000|2025-01-17 12:55:00|2403.68|2392.18|2398.25|2386.75|2403.68|2392.18|2396.5|2385|511
1737118800000|2025-01-17 13:00:00|2398.35|2386.85|2412.92|2401.42|2414.05|2402.55|2398.35|2386.85|560
1737119100000|2025-01-17 13:05:00|2413|2401.5|2414.45|2402.95|2417.1|2405.6|2409.48|2397.98|589
1737119400000|2025-01-17 13:10:00|2414.55|2403.05|2420.05|2408.55|2421.25|2409.75|2411.4|2399.9|496
1737119700000|2025-01-17 13:15:00|2420|2408.5|2419.61|2408.11|2432.15|2420.65|2419.4|2407.9|590
1737120000000|2025-01-17 13:20:00|2419.64|2408.14|2421.3|2409.8|2429.22|2417.72|2419.2|2407.7|579
1737120300000|2025-01-17 13:25:00|2421.2|2409.7|2415.85|2404.35|2426|2414.5|2415.25|2403.75|540
1737120600000|2025-01-17 13:30:00|2415.8|2404.3|2408.89|2397.39|2419.25|2407.75|2408.79|2397.29|520
1737120900000|2025-01-17 13:35:00|2408.92|2397.42|2392.21|2380.71|2413.4|2401.9|2391|2379.5|677
1737121200000|2025-01-17 13:40:00|2392.25|2380.75|2404.2|2392.7|2406.35|2394.85|2391.88|2380.38|562
1737121500000|2025-01-17 13:45:00|2404.25|2392.75|2404.4|2392.9|2411.65|2400.15|2404|2392.5|472
1737121800000|2025-01-17 13:50:00|2404.25|2392.75|2409.65|2398.15|2409.65|2398.15|2400.75|2389.25|523
1737122100000|2025-01-17 13:55:00|2409.55|2398.05|2408.55|2397.05|2411.25|2399.75|2407.13|2395.63|419
1737122400000|2025-01-17 14:00:00|2409.05|2397.55|2421.15|2409.65|2423.09|2411.59|2409.05|2397.55|659
1737122700000|2025-01-17 14:05:00|2421|2409.5|2414.25|2402.75|2421.2|2409.7|2413.25|2401.75|452
1737123000000|2025-01-17 14:10:00|2414.2|2402.7|2414|2402.5|2421.3|2409.8|2412.7|2401.2|513
1737123300000|2025-01-17 14:15:00|2414.2|2402.7|2420.6|2409.1|2421.3|2409.8|2413.15|2401.65|628
1737123600000|2025-01-17 14:20:00|2420.7|2409.2|2425.05|2413.55|2425.2|2413.7|2416.35|2404.85|597
1737123900000|2025-01-17 14:25:00|2424.55|2413.05|2430.58|2419.08|2434.35|2422.85|2424.55|2413.05|711
1737124200000|2025-01-17 14:30:00|2431.11|2419.61|2424.1|2412.6|2434.25|2422.75|2416.48|2404.98|1076
1737124500000|2025-01-17 14:35:00|2424.6|2413.1|2417.35|2405.85|2436.7|2425.2|2415.95|2404.45|1073
1737124800000|2025-01-17 14:40:00|2417.33|2405.83|2413.82|2402.32|2419.25|2407.75|2407.35|2395.85|1061
1737125100000|2025-01-17 14:45:00|2413.52|2402.02|2425.6|2414.1|2426.15|2414.65|2408.65|2397.15|1065
1737125400000|2025-01-17 14:50:00|2425.65|2414.15|2426.28|2414.78|2433.35|2421.85|2421.59|2410.09|1004
1737125700000|2025-01-17 14:55:00|2426.23|2414.73|2431.7|2420.2|2434.95|2423.45|2426.23|2414.73|971
1737126000000|2025-01-17 15:00:00|2432.2|2420.7|2443.95|2432.45|2444.5|2433|2431.1|2419.6|934
1737126300000|2025-01-17 15:05:00|2444|2432.5|2453.85|2442.35|2455.45|2443.95|2444|2432.5|968
1737126600000|2025-01-17 15:10:00|2454.05|2442.55|2447.4|2435.9|2454.35|2442.85|2441.15|2429.65|1048
1737126900000|2025-01-17 15:15:00|2447.41|2435.91|2455.4|2443.9|2456.4|2444.9|2441.8|2430.3|1017
1737127200000|2025-01-17 15:20:00|2455.94|2444.44|2450.05|2438.55|2456.35|2444.85|2439|2427.5|1085
1737127500000|2025-01-17 15:25:00|2450.15|2438.65|2442.27|2430.77|2452.15|2440.65|2428.4|2416.9|1088
1737127800000|2025-01-17 15:30:00|2442.28|2430.78|2428.55|2417.05|2452.1|2440.6|2426.51|2415.01|1049
1737128100000|2025-01-17 15:35:00|2428.5|2417|2429.55|2418.05|2434.09|2422.59|2426.59|2415.09|950
1737128400000|2025-01-17 15:40:00|2429.6|2418.1|2436.65|2425.15|2440.95|2429.45|2429.27|2417.77|860
1737128700000|2025-01-17 15:45:00|2436.23|2424.73|2437.45|2425.95|2438.7|2427.2|2428.34|2416.84|901
1737129000000|2025-01-17 15:50:00|2437.48|2425.98|2438.41|2426.91|2439.87|2428.37|2431.71|2420.21|829
1737129300000|2025-01-17 15:55:00|2438.37|2426.87|2449.43|2437.93|2452.1|2440.6|2438.37|2426.87|787
1737129600000|2025-01-17 16:00:00|2449.59|2438.09|2443.06|2431.56|2455.22|2443.72|2441.35|2429.85|938
1737129900000|2025-01-17 16:05:00|2443.04|2431.54|2439.15|2427.65|2445.4|2433.9|2438.28|2426.78|766
1737130200000|2025-01-17 16:10:00|2439.1|2427.6|2453.93|2442.43|2454.55|2443.05|2438.7|2427.2|962
1737130500000|2025-01-17 16:15:00|2454.06|2442.56|2460.47|2448.97|2469.5|2458|2449.21|2437.71|985
1737130800000|2025-01-17 16:20:00|2460.5|2449|2451.41|2439.91|2462.95|2451.45|2447.5|2436|955
1737131100000|2025-01-17 16:25:00|2451.44|2439.94|2467.28|2455.78|2471.28|2459.78|2451.19|2439.69|954
1737131400000|2025-01-17 16:30:00|2467.25|2455.75|2465.28|2453.78|2472.49|2460.99|2463.32|2451.82|1019
1737131700000|2025-01-17 16:35:00|2465.16|2453.66|2463.25|2451.75|2465.16|2453.66|2455.38|2443.88|922
1737132000000|2025-01-17 16:40:00|2463.17|2451.67|2464.13|2452.63|2465.6|2454.1|2458.38|2446.88|894
1737132300000|2025-01-17 16:45:00|2464.2|2452.7|2462.43|2450.93|2469.28|2457.78|2452.78|2441.28|986
1737132600000|2025-01-17 16:50:00|2462.25|2450.75|2465.2|2453.7|2471.35|2459.85|2460.4|2448.9|869
1737132900000|2025-01-17 16:55:00|2465.14|2453.64|2470.72|2459.22|2471.75|2460.25|2460.35|2448.85|892
1737133200000|2025-01-17 17:00:00|2470.89|2459.39|2465.25|2453.75|2471.7|2460.2|2462.5|2451|929
1737133500000|2025-01-17 17:05:00|2465|2453.5|2466.43|2454.93|2470.23|2458.73|2458.25|2446.75|990
1737133800000|2025-01-17 17:10:00|2468.23|2456.73|2468.07|2456.57|2476.55|2465.05|2467.12|2455.62|896
1737134100000|2025-01-17 17:15:00|2468|2456.5|2457.35|2445.85|2471.11|2459.61|2457.16|2445.66|779
1737134400000|2025-01-17 17:20:00|2457.65|2446.15|2457.36|2445.86|2460.8|2449.3|2456.8|2445.3|854
1737134700000|2025-01-17 17:25:00|2457.35|2445.85|2468.17|2456.67|2468.4|2456.9|2457.35|2445.85|973
1737135000000|2025-01-17 17:30:00|2468.21|2456.71|2450.27|2438.77|2472.8|2461.3|2450.19|2438.69|954
1737135300000|2025-01-17 17:35:00|2450.22|2438.72|2436.25|2424.75|2450.27|2438.77|2433.22|2421.72|990
1737135600000|2025-01-17 17:40:00|2436.35|2424.85|2438.18|2426.68|2441.14|2429.64|2434.85|2423.35|914
1737135900000|2025-01-17 17:45:00|2438.23|2426.73|2441.19|2429.69|2447.21|2435.71|2435.95|2424.45|857
1737136200000|2025-01-17 17:50:00|2441.28|2429.78|2435.22|2423.72|2443.3|2431.8|2430.18|2418.68|894
1737136500000|2025-01-17 17:55:00|2435.25|2423.75|2429.25|2417.75|2435.25|2423.75|2426.3|2414.8|778
1737136800000|2025-01-17 18:00:00|2429.28|2417.78|2440.3|2428.8|2440.7|2429.2|2428.9|2417.4|828
1737137100000|2025-01-17 18:05:00|2440.32|2428.82|2432.17|2420.67|2444.25|2432.75|2430.1|2418.6|785
1737137400000|2025-01-17 18:10:00|2432.12|2420.62|2441.1|2429.6|2441.3|2429.8|2426.95|2415.45|772
1737137700000|2025-01-17 18:15:00|2441.35|2429.85|2454.26|2442.76|2454.4|2442.9|2439.7|2428.2|771
1737138000000|2025-01-17 18:20:00|2454.24|2442.74|2451.23|2439.73|2463.7|2452.2|2451|2439.5|724
1737138300000|2025-01-17 18:25:00|2451.29|2439.79|2458.37|2446.87|2458.85|2447.35|2450.15|2438.65|753
1737138600000|2025-01-17 18:30:00|2458.35|2446.85|2461.09|2449.59|2462.27|2450.77|2455.15|2443.65|869
1737138900000|2025-01-17 18:35:00|2461.14|2449.64|2463.2|2451.7|2465.34|2453.84|2456.95|2445.45|782
1737139200000|2025-01-17 18:40:00|2463.18|2451.68|2455.05|2443.55|2465.9|2454.4|2453.5|2442|828
1737139500000|2025-01-17 18:45:00|2455.16|2443.66|2451.43|2439.93|2457.1|2445.6|2451.2|2439.7|641
1737139800000|2025-01-17 18:50:00|2451.53|2440.03|2449.15|2437.65|2453.17|2441.67|2446.2|2434.7|782
1737140100000|2025-01-17 18:55:00|2449.13|2437.63|2439.25|2427.75|2449.25|2437.75|2438.15|2426.65|772
1737140400000|2025-01-17 19:00:00|2439.29|2427.79|2450.18|2438.68|2454.6|2443.1|2439|2427.5|776
1737140700000|2025-01-17 19:05:00|2450.29|2438.79|2453.02|2441.52|2455.21|2443.71|2447.25|2435.75|676
1737141000000|2025-01-17 19:10:00|2453.26|2441.76|2463.2|2451.7|2463.63|2452.13|2452.65|2441.15|709
1737141300000|2025-01-17 19:15:00|2463.21|2451.71|2470.25|2458.75|2473.2|2461.7|2461.1|2449.6|820
1737141600000|2025-01-17 19:20:00|2470.29|2458.79|2462.27|2450.77|2470.39|2458.89|2460.27|2448.77|878
1737141900000|2025-01-17 19:25:00|2462.25|2450.75|2466.44|2454.94|2470.97|2459.47|2462.03|2450.53|844
1737142200000|2025-01-17 19:30:00|2466.47|2454.97|2449.33|2437.83|2467.75|2456.25|2448.9|2437.4|821
1737142500000|2025-01-17 19:35:00|2449.29|2437.79|2453.25|2441.75|2456|2444.5|2447.7|2436.2|772
1737142800000|2025-01-17 19:40:00|2453.22|2441.72|2450.22|2438.72|2455.26|2443.76|2450|2438.5|685
1737143100000|2025-01-17 19:45:00|2449.85|2438.35|2460.25|2448.75|2461.65|2450.15|2447.34|2435.84|702
1737143400000|2025-01-17 19:50:00|2460.23|2448.73|2459.25|2447.75|2466.14|2454.64|2458.55|2447.05|798
1737143700000|2025-01-17 19:55:00|2459.23|2447.73|2457.6|2446.1|2461.25|2449.75|2453.8|2442.3|648
1737144000000|2025-01-17 20:00:00|2458|2446.5|2457.25|2445.75|2462.23|2450.73|2453.05|2441.55|877
1737144300000|2025-01-17 20:05:00|2457.27|2445.77|2466.26|2454.76|2466.35|2454.85|2457.15|2445.65|871
1737144600000|2025-01-17 20:10:00|2466.5|2455|2467.31|2455.81|2473.35|2461.85|2466.35|2454.85|920
1737144900000|2025-01-17 20:15:00|2467.25|2455.75|2479.36|2467.86|2481.3|2469.8|2466.2|2454.7|905
1737145200000|2025-01-17 20:20:00|2479.25|2467.75|2471.5|2460|2484.23|2472.73|2471.5|2460|910
1737145500000|2025-01-17 20:25:00|2471.4|2459.9|2483.65|2472.15|2484.2|2472.7|2470.3|2458.8|884
1737145800000|2025-01-17 20:30:00|2483.7|2472.2|2492.39|2480.89|2494.6|2483.1|2483.41|2471.91|945
1737146100000|2025-01-17 20:35:00|2492.47|2480.97|2497.35|2485.85|2498.6|2487.1|2488.29|2476.79|976
1737146400000|2025-01-17 20:40:00|2497.25|2485.75|2502.96|2491.46|2505.7|2494.2|2495.39|2483.89|914
1737146700000|2025-01-17 20:45:00|2503.06|2491.56|2503.24|2491.74|2516.14|2504.64|2498.39|2486.89|1046
1737147000000|2025-01-17 20:50:00|2503.2|2491.7|2496.25|2484.75|2504.48|2492.98|2495.95|2484.45|980
1737147300000|2025-01-17 20:55:00|2496.28|2484.78|2493.55|2482.05|2497.1|2485.6|2486.05|2474.55|969
1737147600000|2025-01-17 21:00:00|2493.5|2482|2489|2477.5|2497.75|2486.25|2486.95|2475.45|1006
1737147900000|2025-01-17 21:05:00|2489.05|2477.55|2482.89|2471.39|2492.27|2480.77|2482.79|2471.29|935
1737148200000|2025-01-17 21:10:00|2482.66|2471.16|2496.46|2484.96|2497.15|2485.65|2482.18|2470.68|878
1737148500000|2025-01-17 21:15:00|2496.45|2484.95|2487.46|2475.96|2503.37|2491.87|2486.25|2474.75|876
1737148800000|2025-01-17 21:20:00|2487.45|2475.95|2491.28|2479.78|2493.63|2482.13|2484.38|2472.88|718
1737149100000|2025-01-17 21:25:00|2491.36|2479.86|2492.28|2480.78|2496.14|2484.64|2489.03|2477.53|768
1737149400000|2025-01-17 21:30:00|2492.31|2480.81|2482.94|2471.44|2495.28|2483.78|2482.9|2471.4|786
1737149700000|2025-01-17 21:35:00|2482.95|2471.45|2475.53|2464.03|2486.27|2474.77|2472.49|2460.99|787
1737150000000|2025-01-17 21:40:00|2475.51|2464.01|2475.4|2463.9|2478.11|2466.61|2471.9|2460.4|707
1737150300000|2025-01-17 21:45:00|2475.36|2463.86|2479.48|2467.98|2482.09|2470.59|2475.36|2463.86|714
1737150600000|2025-01-17 21:50:00|2479.44|2467.94|2479.37|2467.87|2482.44|2470.94|2473.38|2461.88|791
1737150900000|2025-01-17 21:55:00|2479.3|2467.8|2481.31|2469.81|2481.38|2469.88|2475.32|2463.82|529
1737187200000|2025-01-18 08:00:00|2388.58|2377.08|2366.94|2355.44|2388.58|2377.08|2366.45|2354.95|763
1737187500000|2025-01-18 08:05:00|2367|2355.5|2359.82|2348.32|2373.89|2362.39|2357.07|2345.57|950
1737187800000|2025-01-18 08:10:00|2359.81|2348.31|2384.14|2372.64|2385.12|2373.62|2356.62|2345.12|921
1737188100000|2025-01-18 08:15:00|2384.15|2372.65|2373.82|2362.32|2390.12|2378.62|2373.21|2361.71|906
1737188400000|2025-01-18 08:20:00|2373.81|2362.31|2377.33|2365.83|2377.82|2366.32|2366.03|2354.53|932
1737188700000|2025-01-18 08:25:00|2377.86|2366.36|2399.05|2387.55|2399.09|2387.59|2377.09|2365.59|857
1737189000000|2025-01-18 08:30:00|2399.38|2387.88|2401.45|2389.95|2407.56|2396.06|2392.57|2381.07|903
1737189300000|2025-01-18 08:35:00|2401.79|2390.29|2427.4|2415.9|2427.4|2415.9|2400.98|2389.48|859
1737189600000|2025-01-18 08:40:00|2427.5|2416|2444.04|2432.54|2445.66|2434.16|2423.54|2412.04|863
1737189900000|2025-01-18 08:45:00|2444.49|2432.99|2438.92|2427.42|2445.43|2433.93|2430.08|2418.58|831
1737190200000|2025-01-18 08:50:00|2438.77|2427.27|2452.24|2440.74|2455.93|2444.43|2434.73|2423.23|846
1737190500000|2025-01-18 08:55:00|2452.25|2440.75|2454.64|2443.14|2457.72|2446.22|2447.82|2436.32|817
1737190800000|2025-01-18 09:00:00|2454.69|2443.19|2452.11|2440.61|2467.06|2455.56|2449.1|2437.6|939
1737191100000|2025-01-18 09:05:00|2451.59|2440.09|2437.2|2425.7|2452.86|2441.36|2432.77|2421.27|781
1737191400000|2025-01-18 09:10:00|2437.37|2425.87|2436.22|2424.72|2438.58|2427.08|2432.65|2421.15|687
1737191700000|2025-01-18 09:15:00|2436.31|2424.81|2442.05|2430.55|2442.1|2430.6|2433.9|2422.4|870
1737192000000|2025-01-18 09:20:00|2442.02|2430.52|2424|2412.5|2445.82|2434.32|2423.54|2412.04|893
1737192300000|2025-01-18 09:25:00|2424.12|2412.62|2434.87|2423.37|2440.59|2429.09|2424|2412.5|724
1737192600000|2025-01-18 09:30:00|2435.14|2423.64|2423.43|2411.93|2435.14|2423.64|2420.39|2408.89|825
1737192900000|2025-01-18 09:35:00|2423.33|2411.83|2420.08|2408.58|2431.31|2419.81|2418.81|2407.31|836
1737193200000|2025-01-18 09:40:00|2420.07|2408.57|2420.22|2408.72|2420.97|2409.47|2413.11|2401.61|763
1737193500000|2025-01-18 09:45:00|2419.93|2408.43|2428.11|2416.61|2428.49|2416.99|2414.06|2402.56|859
1737193800000|2025-01-18 09:50:00|2428.1|2416.6|2428.9|2417.4|2433.92|2422.42|2424.99|2413.49|866
1737194100000|2025-01-18 09:55:00|2428.84|2417.34|2426.76|2415.26|2430.88|2419.38|2422.4|2410.9|779
1737194400000|2025-01-18 10:00:00|2426.72|2415.22|2428.53|2417.03|2432.74|2421.24|2421.87|2410.37|872
1737194700000|2025-01-18 10:05:00|2428.71|2417.21|2420.38|2408.88|2429.74|2418.24|2418.93|2407.43|861
1737195000000|2025-01-18 10:10:00|2420.19|2408.69|2405.8|2394.3|2422.37|2410.87|2403.76|2392.26|966
1737195300000|2025-01-18 10:15:00|2406.13|2394.63|2405.62|2394.12|2414.11|2402.61|2404.24|2392.74|1037
1737195600000|2025-01-18 10:20:00|2405.64|2394.14|2406.1|2394.6|2407.84|2396.34|2397.31|2385.81|935
1737195900000|2025-01-18 10:25:00|2406.07|2394.57|2403.9|2392.4|2416.34|2404.84|2397.69|2386.19|961
1737196200000|2025-01-18 10:30:00|2403.78|2392.28|2403.73|2392.23|2405.42|2393.92|2393.25|2381.75|1009
1737196500000|2025-01-18 10:35:00|2403.78|2392.28|2382.33|2370.83|2405.2|2393.7|2381.92|2370.42|1020
1737196800000|2025-01-18 10:40:00|2382.06|2370.56|2389.18|2377.68|2392.12|2380.62|2377.05|2365.55|1072
1737197100000|2025-01-18 10:45:00|2389.05|2377.55|2402.41|2390.91|2403.11|2391.61|2379.22|2367.72|1048
1737197400000|2025-01-18 10:50:00|2402.56|2391.06|2414.18|2402.68|2414.18|2402.68|2402.23|2390.73|952
1737197700000|2025-01-18 10:55:00|2414.38|2402.88|2405.76|2394.26|2420.45|2408.95|2405.38|2393.88|953
1737198000000|2025-01-18 11:00:00|2405.68|2394.18|2406.17|2394.67|2409.05|2397.55|2400.62|2389.12|939
1737198300000|2025-01-18 11:05:00|2406.16|2394.66|2400.6|2389.1|2406.16|2394.66|2391.62|2380.12|924
1737198600000|2025-01-18 11:10:00|2400.46|2388.96|2398.59|2387.09|2405.71|2394.21|2395.73|2384.23|903
1737198900000|2025-01-18 11:15:00|2398.61|2387.11|2405.28|2393.78|2408.04|2396.54|2397.68|2386.18|959
1737199200000|2025-01-18 11:20:00|2405.29|2393.79|2417.89|2406.39|2418.21|2406.71|2403.27|2391.77|875
1737199500000|2025-01-18 11:25:00|2417.88|2406.38|2430.08|2418.58|2430.23|2418.73|2417.84|2406.34|963
1737199800000|2025-01-18 11:30:00|2430.01|2418.51|2418.9|2407.4|2430.01|2418.51|2416.19|2404.69|883
1737200100000|2025-01-18 11:35:00|2419.08|2407.58|2429.5|2418|2429.68|2418.18|2416.34|2404.84|863
1737200400000|2025-01-18 11:40:00|2429.43|2417.93|2438.83|2427.33|2441.26|2429.76|2423.68|2412.18|942
1737200700000|2025-01-18 11:45:00|2438.86|2427.36|2438.18|2426.68|2439.81|2428.31|2431.97|2420.47|1008
1737201000000|2025-01-18 11:50:00|2438.17|2426.67|2444.73|2433.23|2447.94|2436.44|2436.54|2425.04|939
1737201300000|2025-01-18 11:55:00|2444.85|2433.35|2448.22|2436.72|2459.54|2448.04|2444.85|2433.35|860
1737201600000|2025-01-18 12:00:00|2448.23|2436.73|2448.24|2436.74|2448.52|2437.02|2436.05|2424.55|970
1737201900000|2025-01-18 12:05:00|2448.67|2437.17|2442.84|2431.34|2448.92|2437.42|2440.15|2428.65|830
1737202200000|2025-01-18 12:10:00|2442.7|2431.2|2439.8|2428.3|2449.34|2437.84|2439.8|2428.3|885
1737202500000|2025-01-18 12:15:00|2439.81|2428.31|2435.98|2424.48|2442.91|2431.41|2431.01|2419.51|863
1737202800000|2025-01-18 12:20:00|2436.04|2424.54|2428.15|2416.65|2436.58|2425.08|2426.66|2415.16|768
1737203100000|2025-01-18 12:25:00|2428.08|2416.58|2413.11|2401.61|2428.22|2416.72|2412.88|2401.38|770
1737203400000|2025-01-18 12:30:00|2413.07|2401.57|2402.2|2390.7|2416.33|2404.83|2402.2|2390.7|826
1737203700000|2025-01-18 12:35:00|2402.34|2390.84|2402.98|2391.48|2405.93|2394.43|2399.35|2387.85|873
1737204000000|2025-01-18 12:40:00|2403.03|2391.53|2404.16|2392.66|2409.94|2398.44|2403.03|2391.53|725
1737204300000|2025-01-18 12:45:00|2404.13|2392.63|2405.72|2394.22|2408.31|2396.81|2401.2|2389.7|828
1737204600000|2025-01-18 12:50:00|2405.8|2394.3|2406.55|2395.05|2412.15|2400.65|2405.8|2394.3|731
1737204900000|2025-01-18 12:55:00|2406.74|2395.24|2407.74|2396.24|2410.81|2399.31|2405.49|2393.99|650
1737205200000|2025-01-18 13:00:00|2407.91|2396.41|2417.14|2405.64|2428.27|2416.77|2407.22|2395.72|906
1737205500000|2025-01-18 13:05:00|2417.16|2405.66|2406.76|2395.26|2417.16|2405.66|2404.44|2392.94|947
1737205800000|2025-01-18 13:10:00|2407|2395.5|2424.27|2412.77|2424.27|2412.77|2407|2395.5|878
1737206100000|2025-01-18 13:15:00|2425.09|2413.59|2424.68|2413.18|2427.75|2416.25|2419.08|2407.58|882
1737206400000|2025-01-18 13:20:00|2424.65|2413.15|2417.54|2406.04|2426.61|2415.11|2416.16|2404.66|693
1737206700000|2025-01-18 13:25:00|2417.55|2406.05|2420|2408.5|2422.87|2411.37|2416.74|2405.24|664
1737207000000|2025-01-18 13:30:00|2420.04|2408.54|2435.62|2424.12|2436.7|2425.2|2418.32|2406.82|982
1737207300000|2025-01-18 13:35:00|2435.61|2424.11|2440.2|2428.7|2444.41|2432.91|2434|2422.5|963
1737207600000|2025-01-18 13:40:00|2439.96|2428.46|2450.47|2438.97|2450.6|2439.1|2438.22|2426.72|844
1737207900000|2025-01-18 13:45:00|2450.6|2439.1|2449.22|2437.72|2457.5|2446|2448.19|2436.69|836
1737208200000|2025-01-18 13:50:00|2449.13|2437.63|2446.36|2434.86|2449.27|2437.77|2440.08|2428.58|815
1737208500000|2025-01-18 13:55:00|2446.31|2434.81|2480.16|2468.66|2480.26|2468.76|2445.29|2433.79|934
1737208800000|2025-01-18 14:00:00|2480.2|2468.7|2471.68|2460.18|2489.03|2477.53|2467.04|2455.54|1032
1737209100000|2025-01-18 14:05:00|2471.4|2459.9|2456.32|2444.82|2471.4|2459.9|2452.45|2440.95|1027
1737209400000|2025-01-18 14:10:00|2456.27|2444.77|2449.31|2437.81|2457.09|2445.59|2447.02|2435.52|900
1737209700000|2025-01-18 14:15:00|2449.34|2437.84|2454.52|2443.02|2454.7|2443.2|2444.15|2432.65|935
1737210000000|2025-01-18 14:20:00|2455.01|2443.51|2456.46|2444.96|2460.19|2448.69|2450.79|2439.29|906
1737210300000|2025-01-18 14:25:00|2456.39|2444.89|2442.65|2431.15|2457.04|2445.54|2441.84|2430.34|825
1737210600000|2025-01-18 14:30:00|2442.69|2431.19|2429.74|2418.24|2444.23|2432.73|2428.95|2417.45|853
1737210900000|2025-01-18 14:35:00|2429.63|2418.13|2426.87|2415.37|2431.05|2419.55|2421.86|2410.36|947
1737211200000|2025-01-18 14:40:00|2426.85|2415.35|2426.75|2415.25|2432.2|2420.7|2425.11|2413.61|765
1737211500000|2025-01-18 14:45:00|2426.82|2415.32|2435.85|2424.35|2437.95|2426.45|2424.9|2413.4|867
1737211800000|2025-01-18 14:50:00|2435.92|2424.42|2428.04|2416.54|2435.92|2424.42|2420.81|2409.31|733
1737212100000|2025-01-18 14:55:00|2428.44|2416.94|2423.09|2411.59|2429|2417.5|2417.29|2405.79|878
1737212400000|2025-01-18 15:00:00|2423.12|2411.62|2410.95|2399.45|2426.58|2415.08|2408.88|2397.38|907
1737212700000|2025-01-18 15:05:00|2410.83|2399.33|2415.13|2403.63|2421.22|2409.72|2409.11|2397.61|938
1737213000000|2025-01-18 15:10:00|2414.91|2403.41|2424.11|2412.61|2425.04|2413.54|2412.83|2401.33|915
1737213300000|2025-01-18 15:15:00|2424.13|2412.63|2438.8|2427.3|2438.8|2427.3|2424.1|2412.6|906
1737213600000|2025-01-18 15:20:00|2438.81|2427.31|2435.4|2423.9|2452.87|2441.37|2431.64|2420.14|1093
1737213900000|2025-01-18 15:25:00|2435.77|2424.27|2435.36|2423.86|2444.84|2433.34|2435.27|2423.77|947
1737214200000|2025-01-18 15:30:00|2434.69|2423.19|2443.38|2431.88|2444.3|2432.8|2432.13|2420.63|1022
1737214500000|2025-01-18 15:35:00|2443.53|2432.03|2438.86|2427.36|2452.41|2440.91|2438.78|2427.28|996
1737214800000|2025-01-18 15:40:00|2438.84|2427.34|2436.03|2424.53|2441.65|2430.15|2432.94|2421.44|1012
1737215100000|2025-01-18 15:45:00|2435.89|2424.39|2434.71|2423.21|2441.33|2429.83|2429.75|2418.25|1037
1737215400000|2025-01-18 15:50:00|2434.7|2423.2|2428.51|2417.01|2436.52|2425.02|2419.73|2408.23|1065
1737215700000|2025-01-18 15:55:00|2428.42|2416.92|2412.48|2400.98|2428.54|2417.04|2412.33|2400.83|952
1737216000000|2025-01-18 16:00:00|2412.57|2401.07|2405.77|2394.27|2418.15|2406.65|2399.98|2388.48|1121
1737216300000|2025-01-18 16:05:00|2405.92|2394.42|2388.14|2376.64|2409.12|2397.62|2386.07|2374.57|1143
1737216600000|2025-01-18 16:10:00|2388.22|2376.72|2390.85|2379.35|2393.34|2381.84|2381.17|2369.67|1136
1737216900000|2025-01-18 16:15:00|2390.78|2379.28|2382.02|2370.52|2390.98|2379.48|2370.73|2359.23|1140
1737217200000|2025-01-18 16:20:00|2381.97|2370.47|2398.69|2387.19|2402.62|2391.12|2373.77|2362.27|1152
1737217500000|2025-01-18 16:25:00|2398.72|2387.22|2398.7|2387.2|2401.85|2390.35|2395.97|2384.47|1042
1737217800000|2025-01-18 16:30:00|2398.69|2387.19|2414.95|2403.45|2418.37|2406.87|2396.83|2385.33|1020
1737218100000|2025-01-18 16:35:00|2414.94|2403.44|2381.61|2370.11|2415.09|2403.59|2381.24|2369.74|1048
1737218400000|2025-01-18 16:40:00|2381.66|2370.16|2382.66|2371.16|2389.76|2378.26|2377.8|2366.3|1109
1737218700000|2025-01-18 16:45:00|2382.67|2371.17|2371.6|2360.1|2390.5|2379|2371.05|2359.55|1077
1737219000000|2025-01-18 16:50:00|2371.52|2360.02|2363.12|2351.62|2377.71|2366.21|2362.32|2350.82|1075
1737219300000|2025-01-18 16:55:00|2363.15|2351.65|2353.45|2341.95|2372.39|2360.89|2353.14|2341.64|1074
1737219600000|2025-01-18 17:00:00|2353.23|2341.73|2373.59|2362.09|2374.87|2363.37|2352.72|2341.22|1068
1737219900000|2025-01-18 17:05:00|2373.52|2362.02|2359.8|2348.3|2378.89|2367.39|2358.23|2346.73|1008
1737220200000|2025-01-18 17:10:00|2359.85|2348.35|2376.26|2364.76|2377.56|2366.06|2359.32|2347.82|1029
1737220500000|2025-01-18 17:15:00|2376.24|2364.74|2384.08|2372.58|2384.55|2373.05|2368.2|2356.7|1057
1737220800000|2025-01-18 17:20:00|2384.11|2372.61|2371.76|2360.26|2384.81|2373.31|2369.83|2358.33|1060
1737221100000|2025-01-18 17:25:00|2371.84|2360.34|2375.86|2364.36|2382.78|2371.28|2366.77|2355.27|975
1737221400000|2025-01-18 17:30:00|2376.18|2364.68|2383.78|2372.28|2388.21|2376.71|2370.78|2359.28|1065
1737221700000|2025-01-18 17:35:00|2383.53|2372.03|2385.88|2374.38|2386.98|2375.48|2376.2|2364.7|1006
1737222000000|2025-01-18 17:40:00|2385.9|2374.4|2372.95|2361.45|2386.02|2374.52|2369.52|2358.02|1007
1737222300000|2025-01-18 17:45:00|2373.02|2361.52|2383.73|2372.23|2387.83|2376.33|2372.88|2361.38|1065
1737222600000|2025-01-18 17:50:00|2383.83|2372.33|2374.89|2363.39|2384.62|2373.12|2374.06|2362.56|970
1737222900000|2025-01-18 17:55:00|2374.75|2363.25|2363.67|2352.17|2380.8|2369.3|2363.67|2352.17|938
1737223200000|2025-01-18 18:00:00|2363.83|2352.33|2377.67|2366.17|2378.15|2366.65|2363.49|2351.99|1014
1737223500000|2025-01-18 18:05:00|2377.59|2366.09|2364.55|2353.05|2380.53|2369.03|2358.91|2347.41|1003
1737223800000|2025-01-18 18:10:00|2364.48|2352.98|2370.17|2358.67|2370.57|2359.07|2359.15|2347.65|930
1737224100000|2025-01-18 18:15:00|2370.21|2358.71|2345.14|2333.64|2372.44|2360.94|2344.78|2333.28|986
1737224400000|2025-01-18 18:20:00|2345.12|2333.62|2362.31|2350.81|2365.33|2353.83|2343.37|2331.87|956
1737224700000|2025-01-18 18:25:00|2362.35|2350.85|2374.49|2362.99|2380.84|2369.34|2362.29|2350.79|951
1737225000000|2025-01-18 18:30:00|2374.89|2363.39|2376.52|2365.02|2383.97|2372.47|2373.69|2362.19|1005
1737225300000|2025-01-18 18:35:00|2376.43|2364.93|2384.24|2372.74|2387.18|2375.68|2374.24|2362.74|898
1737225600000|2025-01-18 18:40:00|2384.3|2372.8|2387.37|2375.87|2396.98|2385.48|2384.3|2372.8|831
1737225900000|2025-01-18 18:45:00|2387.33|2375.83|2385.33|2373.83|2388.28|2376.78|2379.69|2368.19|885
1737226200000|2025-01-18 18:50:00|2385.3|2373.8|2366.01|2354.51|2387.53|2376.03|2365.72|2354.22|936
1737226500000|2025-01-18 18:55:00|2366.14|2354.64|2369.32|2357.82|2372.41|2360.91|2364.09|2352.59|928
1737226800000|2025-01-18 19:00:00|2369.24|2357.74|2366.98|2355.48|2376.24|2364.74|2366.05|2354.55|943
1737227100000|2025-01-18 19:05:00|2366.95|2355.45|2375.1|2363.6|2384.21|2372.71|2366.92|2355.42|973
1737227400000|2025-01-18 19:10:00|2374.94|2363.44|2382.73|2371.23|2383.89|2372.39|2373.9|2362.4|982
1737227700000|2025-01-18 19:15:00|2382.6|2371.1|2395.19|2383.69|2399.27|2387.77|2382.53|2371.03|802
1737228000000|2025-01-18 19:20:00|2395.17|2383.67|2388.98|2377.48|2399.09|2387.59|2387.17|2375.67|915
1737228300000|2025-01-18 19:25:00|2389.03|2377.53|2384.29|2372.79|2390.99|2379.49|2381.17|2369.67|749
1737228600000|2025-01-18 19:30:00|2384.43|2372.93|2391.1|2379.6|2394.21|2382.71|2384.43|2372.93|869
1737228900000|2025-01-18 19:35:00|2391.13|2379.63|2397.64|2386.14|2398|2386.5|2386.4|2374.9|819
1737229200000|2025-01-18 19:40:00|2397.79|2386.29|2400.25|2388.75|2400.25|2388.75|2392.53|2381.03|829
1737229500000|2025-01-18 19:45:00|2400.31|2388.81|2397.28|2385.78|2402.44|2390.94|2394.76|2383.26|900
1737229800000|2025-01-18 19:50:00|2397.47|2385.97|2401.15|2389.65|2403.39|2391.89|2394.03|2382.53|829
1737230100000|2025-01-18 19:55:00|2401.06|2389.56|2403.18|2391.68|2403.31|2391.81|2395.9|2384.4|792
1737230400000|2025-01-18 20:00:00|2403.2|2391.7|2390.29|2378.79|2405.06|2393.56|2390.05|2378.55|815
1737230700000|2025-01-18 20:05:00|2390.35|2378.85|2384.12|2372.62|2392.19|2380.69|2380.62|2369.12|775
1737231000000|2025-01-18 20:10:00|2384.14|2372.64|2379.38|2367.88|2384.37|2372.87|2376.61|2365.11|694
1737231300000|2025-01-18 20:15:00|2379.19|2367.69|2375.34|2363.84|2379.21|2367.71|2370.08|2358.58|850
1737231600000|2025-01-18 20:20:00|2375.41|2363.91|2370.76|2359.26|2375.65|2364.15|2368.8|2357.3|747
1737231900000|2025-01-18 20:25:00|2370.73|2359.23|2367.02|2355.52|2371.35|2359.85|2359.57|2348.07|839
1737232200000|2025-01-18 20:30:00|2367.07|2355.57|2381.59|2370.09|2381.82|2370.32|2366.6|2355.1|835
1737232500000|2025-01-18 20:35:00|2381.53|2370.03|2378.8|2367.3|2383.97|2372.47|2375.24|2363.74|801
1737232800000|2025-01-18 20:40:00|2378.84|2367.34|2374.84|2363.34|2381.96|2370.46|2373.61|2362.11|825
1737233100000|2025-01-18 20:45:00|2374.86|2363.36|2368.28|2356.78|2376.25|2364.75|2362.72|2351.22|931
1737233400000|2025-01-18 20:50:00|2368.35|2356.85|2363.91|2352.41|2374.31|2362.81|2363.28|2351.78|869
1737233700000|2025-01-18 20:55:00|2363.87|2352.37|2371.04|2359.54|2372.24|2360.74|2360.9|2349.4|903
1737234000000|2025-01-18 21:00:00|2371.12|2359.62|2373.2|2361.7|2378.23|2366.73|2367.91|2356.41|905
1737234300000|2025-01-18 21:05:00|2373.18|2361.68|2378.19|2366.69|2380.75|2369.25|2370.74|2359.24|868
1737234600000|2025-01-18 21:10:00|2378.36|2366.86|2381.05|2369.55|2381.87|2370.37|2377.38|2365.88|746
1737234900000|2025-01-18 21:15:00|2381.03|2369.53|2384.17|2372.67|2388.56|2377.06|2381.03|2369.53|739
1737235200000|2025-01-18 21:20:00|2384.19|2372.69|2378.35|2366.85|2387.14|2375.64|2377.2|2365.7|769
1737235500000|2025-01-18 21:25:00|2378.7|2367.2|2383.07|2371.57|2384.09|2372.59|2376.62|2365.12|794
1737235800000|2025-01-18 21:30:00|2383.12|2371.62|2371.25|2359.75|2383.12|2371.62|2366.96|2355.46|606
1737236100000|2025-01-18 21:35:00|2371.28|2359.78|2375.49|2363.99|2376.2|2364.7|2370.59|2359.09|747
1737236400000|2025-01-18 21:40:00|2375.62|2364.12|2373.09|2361.59|2377.87|2366.37|2372.27|2360.77|726
1737236700000|2025-01-18 21:45:00|2373.13|2361.63|2374.13|2362.63|2374.61|2363.11|2368.64|2357.14|837
1737237000000|2025-01-18 21:50:00|2373.98|2362.48|2370.68|2359.18|2375.19|2363.69|2370.61|2359.11|752
1737237300000|2025-01-18 21:55:00|2370.36|2358.86|2369.15|2357.65|2370.63|2359.13|2363.6|2352.1|729
1737237600000|2025-01-18 22:00:00|2369.19|2357.69|2370.99|2359.49|2374.83|2363.33|2368.5|2357|856
1737237900000|2025-01-18 22:05:00|2371.06|2359.56|2384.48|2372.98|2384.48|2372.98|2371.05|2359.55|467
1737238200000|2025-01-18 22:10:00|2384.61|2373.11|2398.36|2386.86|2398.36|2386.86|2381.4|2369.9|370
1737238500000|2025-01-18 22:15:00|2398.48|2386.98|2391.68|2380.18|2399.38|2387.88|2388.71|2377.21|616
1737238800000|2025-01-18 22:20:00|2391.66|2380.16|2391.71|2380.21|2392.39|2380.89|2388.22|2376.72|448
1737239100000|2025-01-18 22:25:00|2391.92|2380.42|2396.81|2385.31|2396.99|2385.49|2390.75|2379.25|407
1737239400000|2025-01-18 22:30:00|2396.74|2385.24|2397.24|2385.74|2402.17|2390.67|2396.61|2385.11|419
1737239700000|2025-01-18 22:35:00|2397.23|2385.73|2396.04|2384.54|2400.65|2389.15|2393.79|2382.29|528
1737240000000|2025-01-18 22:40:00|2396|2384.5|2392.78|2381.28|2396.18|2384.68|2392.7|2381.2|360
1737240300000|2025-01-18 22:45:00|2392.55|2381.05|2393.3|2381.8|2393.3|2381.8|2390.28|2378.78|275
1737240600000|2025-01-18 22:50:00|2393.31|2381.81|2392.14|2380.64|2393.31|2381.81|2390.22|2378.72|220
1737240900000|2025-01-18 22:55:00|2392.16|2380.66|2383.13|2371.63|2392.8|2381.3|2382.66|2371.16|348
1737241200000|2025-01-18 23:00:00|2383.15|2371.65|2378.67|2367.17|2384.36|2372.86|2378.36|2366.86|457
1737241500000|2025-01-18 23:05:00|2378.75|2367.25|2383.12|2371.62|2385.53|2374.03|2378.66|2367.16|684
1737241800000|2025-01-18 23:10:00|2383.09|2371.59|2381.79|2370.29|2383.95|2372.45|2379.52|2368.02|540
1737242100000|2025-01-18 23:15:00|2381.78|2370.28|2389.6|2378.1|2391.6|2380.1|2379.64|2368.14|783
1737242400000|2025-01-18 23:20:00|2389.54|2378.04|2396.47|2384.97|2400.38|2388.88|2389.51|2378.01|789
1737242700000|2025-01-18 23:25:00|2396.75|2385.25|2409.38|2397.88|2411.16|2399.66|2396.75|2385.25|748
1737243000000|2025-01-18 23:30:00|2409.32|2397.82|2409.1|2397.6|2415.41|2403.91|2406.21|2394.71|871
1737243300000|2025-01-18 23:35:00|2409.16|2397.66|2410.71|2399.21|2412.19|2400.69|2402.82|2391.32|901
1737243600000|2025-01-18 23:40:00|2410.78|2399.28|2416.5|2405|2420.19|2408.69|2410.22|2398.72|972
1737243900000|2025-01-18 23:45:00|2416.48|2404.98|2425.59|2414.09|2426.25|2414.75|2414.75|2403.25|877
1737244200000|2025-01-18 23:50:00|2425.65|2414.15|2424.79|2413.29|2426.13|2414.63|2418.78|2407.28|854
1737244500000|2025-01-18 23:55:00|2424.94|2413.44|2416.01|2404.51|2424.94|2413.44|2415.51|2404.01|748
1737244800000|2025-01-19 00:00:00|2416.02|2404.52|2403.61|2392.11|2416.17|2404.67|2401.29|2389.79|886
1737245100000|2025-01-19 00:05:00|2403.58|2392.08|2408.53|2397.03|2413.93|2402.43|2402|2390.5|931
1737245400000|2025-01-19 00:10:00|2408.45|2396.95|2395.04|2383.54|2408.54|2397.04|2393.99|2382.49|837
1737245700000|2025-01-19 00:15:00|2394.97|2383.47|2404.57|2393.07|2410.87|2399.37|2394.57|2383.07|819
1737246000000|2025-01-19 00:20:00|2404.47|2392.97|2395.62|2384.12|2406.2|2394.7|2393.53|2382.03|971
1737246300000|2025-01-19 00:25:00|2395.7|2384.2|2413.52|2402.02|2413.52|2402.02|2392.55|2381.05|810
1737246600000|2025-01-19 00:30:00|2413.56|2402.06|2411.24|2399.74|2426.81|2415.31|2410.78|2399.28|941
1737246900000|2025-01-19 00:35:00|2411.27|2399.77|2393.22|2381.72|2411.27|2399.77|2393.2|2381.7|904
1737247200000|2025-01-19 00:40:00|2393.23|2381.73|2391.09|2379.59|2399.26|2387.76|2390.78|2379.28|755
1737247500000|2025-01-19 00:45:00|2391.01|2379.51|2395.47|2383.97|2402.22|2390.72|2390.92|2379.42|737
1737247800000|2025-01-19 00:50:00|2395.28|2383.78|2392.92|2381.42|2398.14|2386.64|2392.62|2381.12|774
1737248100000|2025-01-19 00:55:00|2392.85|2381.35|2392.8|2381.3|2397.32|2385.82|2388.94|2377.44|736
1737248400000|2025-01-19 01:00:00|2392.77|2381.27|2391.33|2379.83|2396.17|2384.67|2386.32|2374.82|894
1737248700000|2025-01-19 01:05:00|2391.3|2379.8|2410.32|2398.82|2410.68|2399.18|2391.07|2379.57|915
1737249000000|2025-01-19 01:10:00|2410.37|2398.87|2417.16|2405.66|2425.49|2413.99|2407.88|2396.38|953
1737249300000|2025-01-19 01:15:00|2417.21|2405.71|2432.95|2421.45|2434.66|2423.16|2413.34|2401.84|1010
1737249600000|2025-01-19 01:20:00|2432.86|2421.36|2434.95|2423.45|2439.95|2428.45|2431.8|2420.3|947
1737249900000|2025-01-19 01:25:00|2435.06|2423.56|2440.76|2429.26|2442.65|2431.15|2427.45|2415.95|1036
1737250200000|2025-01-19 01:30:00|2440.79|2429.29|2439|2427.5|2443.14|2431.64|2433.88|2422.38|980
1737250500000|2025-01-19 01:35:00|2438.97|2427.47|2442.99|2431.49|2446.67|2435.17|2436.63|2425.13|977
1737250800000|2025-01-19 01:40:00|2443.01|2431.51|2450.18|2438.68|2450.59|2439.09|2439.45|2427.95|899
1737251100000|2025-01-19 01:45:00|2450.11|2438.61|2455.28|2443.78|2455.43|2443.93|2442.9|2431.4|952
1737251400000|2025-01-19 01:50:00|2455.25|2443.75|2443.14|2431.64|2457.25|2445.75|2443.05|2431.55|853
1737251700000|2025-01-19 01:55:00|2443.12|2431.62|2451.35|2439.85|2452.9|2441.4|2441.88|2430.38|799
1737252000000|2025-01-19 02:00:00|2451.28|2439.78|2451.84|2440.34|2455.8|2444.3|2449.72|2438.22|885
1737252300000|2025-01-19 02:05:00|2451.87|2440.37|2442.61|2431.11|2453.07|2441.57|2441.2|2429.7|870
1737252600000|2025-01-19 02:10:00|2442.98|2431.48|2440.75|2429.25|2447.49|2435.99|2438.44|2426.94|773
1737252900000|2025-01-19 02:15:00|2440.71|2429.21|2435.05|2423.55|2443.46|2431.96|2434.24|2422.74|644
1737253200000|2025-01-19 02:20:00|2435.27|2423.77|2439.41|2427.91|2441.23|2429.73|2434.9|2423.4|706
1737253500000|2025-01-19 02:25:00|2439.39|2427.89|2441.55|2430.05|2447.09|2435.59|2439.24|2427.74|661
1737253800000|2025-01-19 02:30:00|2441.56|2430.06|2441.15|2429.65|2445.9|2434.4|2433.18|2421.68|645
1737254100000|2025-01-19 02:35:00|2441.16|2429.66|2461.05|2449.55|2464.38|2452.88|2440.4|2428.9|801
1737254400000|2025-01-19 02:40:00|2461.04|2449.54|2449.92|2438.42|2462.33|2450.83|2449.86|2438.36|861
1737254700000|2025-01-19 02:45:00|2449.78|2438.28|2434.39|2422.89|2449.78|2438.28|2434.36|2422.86|715
1737255000000|2025-01-19 02:50:00|2434.2|2422.7|2431.05|2419.55|2436.19|2424.69|2430.41|2418.91|836
1737255300000|2025-01-19 02:55:00|2431.61|2420.11|2421.89|2410.39|2432.61|2421.11|2419.49|2407.99|804
1737255600000|2025-01-19 03:00:00|2421.77|2410.27|2428.28|2416.78|2428.62|2417.12|2417.59|2406.09|879
1737255900000|2025-01-19 03:05:00|2428.31|2416.81|2424.95|2413.45|2434.55|2423.05|2422.22|2410.72|854
1737256200000|2025-01-19 03:10:00|2424.98|2413.48|2410.52|2399.02|2425.04|2413.54|2409.01|2397.51|762
1737256500000|2025-01-19 03:15:00|2411.07|2399.57|2413.51|2402.01|2417.06|2405.56|2408.32|2396.82|830
1737256800000|2025-01-19 03:20:00|2413.54|2402.04|2401.83|2390.33|2419.37|2407.87|2400.99|2389.49|799
1737257100000|2025-01-19 03:25:00|2401.7|2390.2|2399.88|2388.38|2403.26|2391.76|2395.77|2384.27|816
1737257400000|2025-01-19 03:30:00|2399.86|2388.36|2401.95|2390.45|2406.92|2395.42|2397.7|2386.2|855
1737257700000|2025-01-19 03:35:00|2401.94|2390.44|2397.64|2386.14|2402.25|2390.75|2396.09|2384.59|750
1737258000000|2025-01-19 03:40:00|2397.68|2386.18|2394.56|2383.06|2397.79|2386.29|2392.6|2381.1|703
1737258300000|2025-01-19 03:45:00|2394.08|2382.58|2407.81|2396.31|2408.56|2397.06|2393.05|2381.55|828
1737258600000|2025-01-19 03:50:00|2407.66|2396.16|2401.67|2390.17|2409.31|2397.81|2400.22|2388.72|835
1737258900000|2025-01-19 03:55:00|2401.92|2390.42|2391.34|2379.84|2404.97|2393.47|2391.34|2379.84|873
1737259200000|2025-01-19 04:00:00|2391.44|2379.94|2384.91|2373.41|2393.51|2382.01|2382.09|2370.59|984
1737259500000|2025-01-19 04:05:00|2384.92|2373.42|2380.19|2368.69|2393.05|2381.55|2379.01|2367.51|930
1737259800000|2025-01-19 04:10:00|2380.36|2368.86|2377.15|2365.65|2383.39|2371.89|2373.53|2362.03|983
1737260100000|2025-01-19 04:15:00|2377.19|2365.69|2365.97|2354.47|2383.69|2372.19|2358.11|2346.61|1132
1737260400000|2025-01-19 04:20:00|2365.73|2354.23|2380.23|2368.73|2382.2|2370.7|2363.04|2351.54|1073
1737260700000|2025-01-19 04:25:00|2380.45|2368.95|2382.34|2370.84|2391.93|2380.43|2375.98|2364.48|1020
1737261000000|2025-01-19 04:30:00|2382.5|2371|2365.69|2354.19|2382.54|2371.04|2360.72|2349.22|1084
1737261300000|2025-01-19 04:35:00|2365.75|2354.25|2377.01|2365.51|2378.16|2366.66|2365.75|2354.25|1024
1737261600000|2025-01-19 04:40:00|2376.82|2365.32|2375.16|2363.66|2377.61|2366.11|2367.08|2355.58|979
1737261900000|2025-01-19 04:45:00|2375.2|2363.7|2377.96|2366.46|2384.81|2373.31|2367.29|2355.79|1022
1737262200000|2025-01-19 04:50:00|2378.17|2366.67|2370.53|2359.03|2382.72|2371.22|2367.34|2355.84|1003
1737262500000|2025-01-19 04:55:00|2370.67|2359.17|2369.16|2357.66|2371.32|2359.82|2364.29|2352.79|998
1737262800000|2025-01-19 05:00:00|2368.93|2357.43|2358.28|2346.78|2374.34|2362.84|2357.82|2346.32|1077
1737263100000|2025-01-19 05:05:00|2358.13|2346.63|2360.3|2348.8|2369.9|2358.4|2355|2343.5|1058
1737263400000|2025-01-19 05:10:00|2360.32|2348.82|2349.89|2338.39|2364.18|2352.68|2349.89|2338.39|990
1737263700000|2025-01-19 05:15:00|2349.93|2338.43|2353.5|2342|2355.28|2343.78|2345.58|2334.08|1007
1737264000000|2025-01-19 05:20:00|2353.48|2341.98|2367.25|2355.75|2368.64|2357.14|2353.47|2341.97|831
1737264300000|2025-01-19 05:25:00|2367.52|2356.02|2363.35|2351.85|2368.99|2357.49|2359.2|2347.7|802
1737264600000|2025-01-19 05:30:00|2363.36|2351.86|2352.9|2341.4|2364.89|2353.39|2352.23|2340.73|830
1737264900000|2025-01-19 05:35:00|2352.96|2341.46|2354.22|2342.72|2357.68|2346.18|2352.18|2340.68|724
1737265200000|2025-01-19 05:40:00|2354.7|2343.2|2350.94|2339.44|2354.7|2343.2|2346.87|2335.37|749
1737265500000|2025-01-19 05:45:00|2351|2339.5|2355.91|2344.41|2355.91|2344.41|2344.84|2333.34|859
1737265800000|2025-01-19 05:50:00|2356.29|2344.79|2368.69|2357.19|2368.82|2357.32|2355.39|2343.89|878
1737266100000|2025-01-19 05:55:00|2368.7|2357.2|2371.48|2359.98|2372.02|2360.52|2366.09|2354.59|763
1737266400000|2025-01-19 06:00:00|2371.15|2359.65|2360.24|2348.74|2371.64|2360.14|2358.19|2346.69|918
1737266700000|2025-01-19 06:05:00|2360.42|2348.92|2364.87|2353.37|2365.07|2353.57|2358.85|2347.35|820
1737267000000|2025-01-19 06:10:00|2364.85|2353.35|2363.94|2352.44|2365.64|2354.14|2360.58|2349.08|802
1737267300000|2025-01-19 06:15:00|2363.89|2352.39|2355.4|2343.9|2368.31|2356.81|2354.92|2343.42|845
1737267600000|2025-01-19 06:20:00|2355.53|2344.03|2355.9|2344.4|2360.37|2348.87|2352.72|2341.22|824
1737267900000|2025-01-19 06:25:00|2355.96|2344.46|2363.74|2352.24|2364.96|2353.46|2354.22|2342.72|758
1737268200000|2025-01-19 06:30:00|2363.48|2351.98|2354|2342.5|2363.54|2352.04|2353.46|2341.96|716
1737268500000|2025-01-19 06:35:00|2353.84|2342.34|2361.18|2349.68|2363|2351.5|2352.03|2340.53|786
1737268800000|2025-01-19 06:40:00|2361.34|2349.84|2360.28|2348.78|2362.1|2350.6|2354.64|2343.14|737
1737269100000|2025-01-19 06:45:00|2360.41|2348.91|2349.9|2338.4|2360.74|2349.24|2349.58|2338.08|686
1737269400000|2025-01-19 06:50:00|2349.86|2338.36|2348.35|2336.85|2352.04|2340.54|2348.24|2336.74|778
1737269700000|2025-01-19 06:55:00|2348.32|2336.82|2347.16|2335.66|2351.93|2340.43|2344.82|2333.32|759
1737270000000|2025-01-19 07:00:00|2347.14|2335.64|2355.82|2344.32|2358.8|2347.3|2340.31|2328.81|930
1737270300000|2025-01-19 07:05:00|2355.83|2344.33|2337.63|2326.13|2357.73|2346.23|2337.46|2325.96|877
1737270600000|2025-01-19 07:10:00|2337.64|2326.14|2334.05|2322.55|2338.12|2326.62|2332.3|2320.8|788
1737270900000|2025-01-19 07:15:00|2334.07|2322.57|2328.56|2317.06|2337.61|2326.11|2327.75|2316.25|916
1737271200000|2025-01-19 07:20:00|2328.59|2317.09|2320.33|2308.83|2328.59|2317.09|2320.33|2308.83|920
1737271500000|2025-01-19 07:25:00|2320.28|2308.78|2326|2314.5|2326.36|2314.86|2318.27|2306.77|841
1737271800000|2025-01-19 07:30:00|2326.2|2314.7|2330.71|2319.21|2333.53|2322.03|2322.8|2311.3|884
1737272100000|2025-01-19 07:35:00|2330.74|2319.24|2339.87|2328.37|2340.18|2328.68|2326.19|2314.69|804
1737272400000|2025-01-19 07:40:00|2339.88|2328.38|2341.74|2330.24|2344.63|2333.13|2339.73|2328.23|687
1737272700000|2025-01-19 07:45:00|2341.75|2330.25|2349.4|2337.9|2349.86|2338.36|2341.04|2329.54|707
1737273000000|2025-01-19 07:50:00|2349.36|2337.86|2348.74|2337.24|2351.85|2340.35|2346.22|2334.72|618
1737273300000|2025-01-19 07:55:00|2348.76|2337.26|2342.11|2330.61|2349.22|2337.72|2341.43|2329.93|453
1737273600000|2025-01-19 08:00:00|2342.07|2330.57|2329.17|2317.67|2342.29|2330.79|2324.47|2312.97|764
1737273900000|2025-01-19 08:05:00|2329.19|2317.69|2324.9|2313.4|2337.04|2325.54|2324.9|2313.4|734
1737274200000|2025-01-19 08:10:00|2324.66|2313.16|2311.62|2300.12|2325.99|2314.49|2311.36|2299.86|752
1737274500000|2025-01-19 08:15:00|2311.32|2299.82|2295.36|2283.86|2311.89|2300.39|2293.43|2281.93|973
1737274800000|2025-01-19 08:20:00|2295.81|2284.31|2297.87|2286.37|2302.71|2291.21|2291.13|2279.63|1019
1737275100000|2025-01-19 08:25:00|2297.92|2286.42|2286.85|2275.35|2298.57|2287.07|2286.68|2275.18|996
1737275400000|2025-01-19 08:30:00|2286.98|2275.48|2297.69|2286.19|2300.11|2288.61|2280.04|2268.54|1096
1737275700000|2025-01-19 08:35:00|2297.29|2285.79|2283.99|2272.49|2297.29|2285.79|2283.87|2272.37|1050
1737276000000|2025-01-19 08:40:00|2283.82|2272.32|2280.91|2269.41|2287.02|2275.52|2279.41|2267.91|991
1737276300000|2025-01-19 08:45:00|2280.89|2269.39|2269.04|2257.54|2281.63|2270.13|2266.03|2254.53|1097
1737276600000|2025-01-19 08:50:00|2269.06|2257.56|2276.99|2265.49|2284.17|2272.67|2266.66|2255.16|1049
1737276900000|2025-01-19 08:55:00|2276.98|2265.48|2268.13|2256.63|2276.98|2265.48|2265.13|2253.63|1012
1737277200000|2025-01-19 09:00:00|2268.3|2256.8|2261.7|2250.2|2270|2258.9|2256.7|2245.2|842
1737277500000|2025-01-19 09:05:00|2261.55|2250.05|2249.8|2243.7|2271.05|2259.55|2234|2228.3|956
1737277800000|2025-01-19 09:10:00|2249.9|2244.4|2247.1|2235.6|2255.7|2246|2236.7|2228.3|1057
1737278100000|2025-01-19 09:15:00|2248.95|2237.45|2249.6|2238.1|2258.4|2250.6|2229.7|2221.9|967
1737278400000|2025-01-19 09:20:00|2249.55|2238.05|2231.95|2220.45|2249.55|2240.9|2228|2218.8|1034
1737278700000|2025-01-19 09:25:00|2232|2220.5|2259.95|2248.45|2270.45|2261.9|2227.5|2219.8|1018
1737279000000|2025-01-19 09:30:00|2259.65|2248.15|2278.1|2266.6|2278.85|2271.2|2248.9|2240.6|986
1737279300000|2025-01-19 09:35:00|2278.05|2266.55|2283.6|2272.1|2286.7|2277.9|2266.3|2258.3|921
1737279600000|2025-01-19 09:40:00|2283.55|2272.05|2294.75|2283.25|2295.5|2284|2277.2|2266.75|702
1737279900000|2025-01-19 09:45:00|2294.65|2283.15|2310.86|2299.36|2313.09|2301.59|2286.54|2275.04|1077
1737280200000|2025-01-19 09:50:00|2310.87|2299.37|2313.98|2302.48|2314.81|2303.31|2296.88|2285.38|1111
1737280500000|2025-01-19 09:55:00|2313.96|2302.46|2325.79|2314.29|2326.07|2314.57|2310.05|2298.55|962
1737280800000|2025-01-19 10:00:00|2325.87|2314.37|2302.14|2290.64|2325.92|2314.42|2300.97|2289.47|1080
1737281100000|2025-01-19 10:05:00|2302.18|2290.68|2287.5|2276|2305.94|2294.44|2284.69|2273.19|1050
1737281400000|2025-01-19 10:10:00|2287.26|2275.76|2305.36|2293.86|2307.67|2296.17|2284.23|2272.73|1006
1737281700000|2025-01-19 10:15:00|2305.32|2293.82|2298.2|2286.7|2314.11|2302.61|2297.34|2285.84|1001
1737282000000|2025-01-19 10:20:00|2298.13|2286.63|2289.48|2277.98|2307.29|2295.79|2289.45|2277.95|1011
1737282300000|2025-01-19 10:25:00|2289.43|2277.93|2293.18|2281.68|2295.33|2283.83|2282.43|2270.93|1028
1737282600000|2025-01-19 10:30:00|2292.95|2281.45|2299.03|2287.53|2302.79|2291.29|2290.79|2279.29|975
1737282900000|2025-01-19 10:35:00|2299.12|2287.62|2293.23|2281.73|2301.65|2290.15|2289.12|2277.62|1063
1737283200000|2025-01-19 10:40:00|2293.15|2281.65|2289.79|2278.29|2297.79|2286.29|2286.85|2275.35|1016
1737283500000|2025-01-19 10:45:00|2289.8|2278.3|2303.86|2292.36|2306.89|2295.39|2288.33|2276.83|1093
1737283800000|2025-01-19 10:50:00|2303.87|2292.37|2285.12|2273.62|2305.8|2294.3|2283.4|2271.9|1035
1737284100000|2025-01-19 10:55:00|2285.3|2273.8|2287.67|2276.17|2294.77|2283.27|2284.78|2273.28|978
1737284400000|2025-01-19 11:00:00|2287.73|2276.23|2288.85|2277.35|2294.13|2282.63|2287.02|2275.52|1036
1737284700000|2025-01-19 11:05:00|2288.94|2277.44|2283.93|2272.43|2289.67|2278.17|2277.69|2266.19|1095
1737285000000|2025-01-19 11:10:00|2283.99|2272.49|2268.53|2257.03|2284.58|2273.08|2267.71|2256.21|1028
1737285300000|2025-01-19 11:15:00|2268.35|2256.85|2279.17|2267.67|2279.36|2267.86|2260.61|2249.11|1048
1737285600000|2025-01-19 11:20:00|2279.24|2267.74|2274.67|2263.17|2286.79|2275.29|2273.6|2262.1|1019
1737285900000|2025-01-19 11:25:00|2274.65|2263.15|2258.92|2247.42|2280.13|2268.63|2258.42|2246.92|1047
1737286200000|2025-01-19 11:30:00|2259.3|2247.8|2255|2243.5|2266.1|2257.6|2253.25|2241.75|703
1737286500000|2025-01-19 11:35:00|2254.75|2243.25|2239.75|2228.25|2255.45|2244.8|2239.25|2227.75|773
1737286800000|2025-01-19 11:40:00|2239.7|2228.2|2246.2|2234.7|2246.2|2234.7|2231.8|2223.3|840
1737287100000|2025-01-19 11:45:00|2246.35|2234.85|2245.9|2234.4|2254.8|2243.3|2239.2|2227.7|919
1737287400000|2025-01-19 11:50:00|2245.3|2233.8|2228.9|2217.4|2245.3|2233.8|2227.6|2216.1|724
1737287700000|2025-01-19 11:55:00|2228.85|2217.35|2244.65|2233.15|2248.5|2240.3|2224.4|2212.9|764
1737288000000|2025-01-19 12:00:00|2244.7|2233.2|2267.4|2255.9|2270.5|2261|2240.7|2229.2|790
1737288300000|2025-01-19 12:05:00|2267.35|2255.85|2267.3|2255.8|2276.5|2265|2259.9|2248.95|777
1737288600000|2025-01-19 12:10:00|2267.25|2255.75|2279.5|2268|2280.45|2272|2260.05|2248.55|753
1737288900000|2025-01-19 12:15:00|2279.34|2267.84|2270.42|2258.92|2282.6|2271.1|2260.69|2249.19|1099
1737289200000|2025-01-19 12:20:00|2270.3|2258.8|2278.75|2267.25|2279.6|2268.1|2267.65|2256.15|931
1737289500000|2025-01-19 12:25:00|2278.71|2267.21|2272.59|2261.09|2282.31|2270.81|2269.41|2257.91|977
1737289800000|2025-01-19 12:30:00|2272.61|2261.11|2278.09|2266.59|2280.18|2268.68|2268.01|2256.51|976
1737290100000|2025-01-19 12:35:00|2278.25|2266.75|2286.56|2275.06|2286.56|2275.06|2277.46|2265.96|842
1737290400000|2025-01-19 12:40:00|2286.62|2275.12|2277.53|2266.03|2287.29|2275.79|2275.59|2264.09|790
1737290700000|2025-01-19 12:45:00|2277.57|2266.07|2286.24|2274.74|2287.3|2275.8|2272.57|2261.07|870
1737291000000|2025-01-19 12:50:00|2286.29|2274.79|2286.51|2275.01|2288.38|2276.88|2282.43|2270.93|906
1737291300000|2025-01-19 12:55:00|2286.43|2274.93|2288.93|2277.43|2293.76|2282.26|2282.58|2271.08|912
1737291600000|2025-01-19 13:00:00|2289.17|2277.67|2295.51|2284.01|2295.8|2284.3|2281.76|2270.26|1007
1737291900000|2025-01-19 13:05:00|2295.52|2284.02|2303.8|2292.3|2304.72|2293.22|2292.02|2280.52|987
1737292200000|2025-01-19 13:10:00|2303.95|2292.45|2293.43|2281.93|2304.55|2293.05|2289.63|2278.13|996
1737292500000|2025-01-19 13:15:00|2293.27|2281.77|2298.26|2286.76|2298.64|2287.14|2286.92|2275.42|1008
1737292800000|2025-01-19 13:20:00|2298.22|2286.72|2300.13|2288.63|2301.68|2290.18|2292.67|2281.17|938
1737293100000|2025-01-19 13:25:00|2300.17|2288.67|2306.48|2294.98|2314.33|2302.83|2299.04|2287.54|894
1737293400000|2025-01-19 13:30:00|2306.65|2295.15|2311.96|2300.46|2315.93|2304.43|2300.53|2289.03|989
1737293700000|2025-01-19 13:35:00|2312.06|2300.56|2322.54|2311.04|2322.62|2311.12|2312.06|2300.56|837
1737294000000|2025-01-19 13:40:00|2322.44|2310.94|2319.26|2307.76|2324.32|2312.82|2311.32|2299.82|890
1737294300000|2025-01-19 13:45:00|2319.21|2307.71|2309.3|2297.8|2320.76|2309.26|2309.05|2297.55|941
1737294600000|2025-01-19 13:50:00|2309.28|2297.78|2321.89|2310.39|2324.92|2313.42|2308.56|2297.06|968
1737294900000|2025-01-19 13:55:00|2322.2|2310.7|2353.96|2342.46|2355.9|2344.4|2320.61|2309.11|1107
1737295200000|2025-01-19 14:00:00|2354|2342.5|2376.65|2365.15|2377.1|2366.6|2338.9|2329.75|929
1737295500000|2025-01-19 14:05:00|2376.7|2365.2|2388.7|2377.2|2388.85|2380.1|2359.6|2351.6|1025
1737295800000|2025-01-19 14:10:00|2388.75|2377.25|2431.45|2419.95|2432.3|2424.8|2387.3|2376.35|1046
1737296100000|2025-01-19 14:15:00|2431.15|2419.65|2422.95|2411.45|2451.95|2443.5|2417.2|2409.4|1046
1737296400000|2025-01-19 14:20:00|2419.3|2415.3|2427.5|2423.1|2448.4|2440.3|2413.9|2409.9|1091
1737296700000|2025-01-19 14:25:00|2427.3|2423|2473.2|2461.7|2473.8|2465.2|2418.5|2410.4|1065
1737297000000|2025-01-19 14:30:00|2473.15|2461.65|2464.15|2452.65|2474|2465.5|2433.8|2426.55|1108
1737297300000|2025-01-19 14:35:00|2464.2|2452.7|2493.3|2481.8|2493.3|2485.7|2463.1|2452.7|1075
1737297600000|2025-01-19 14:40:00|2493.4|2481.9|2508.45|2496.95|2508.45|2500.5|2473.5|2465.3|1028
1737297900000|2025-01-19 14:45:00|2508.55|2497.05|2519.45|2507.95|2521|2513.2|2482.2|2474.2|1091
1737298200000|2025-01-19 14:50:00|2518.6|2507.1|2564.2|2559.5|2579.7|2570|2515.5|2506.5|1065
1737298500000|2025-01-19 14:55:00|2563.8|2559.6|2549.7|2544.2|2582.2|2573.6|2537.6|2529.1|1091
1737298800000|2025-01-19 15:00:00|2549.6|2544.4|2598.15|2586.65|2599.25|2590|2538.8|2530.8|1067
1737299100000|2025-01-19 15:05:00|2598.25|2586.75|2588.25|2576.75|2599|2590.7|2558.9|2552.15|1099
1737299400000|2025-01-19 15:10:00|2588.55|2577.05|2572.25|2560.75|2589.55|2581.6|2553.4|2545.65|1091
1737299700000|2025-01-19 15:15:00|2572|2560.5|2522.7|2516.5|2579.7|2574.3|2518.7|2511.1|1086
1737300000000|2025-01-19 15:20:00|2521.2|2515.2|2523.15|2511.65|2529.3|2521.7|2502.8|2495.05|1066
1737300300000|2025-01-19 15:25:00|2523|2511.5|2533|2521.5|2539.7|2530.8|2513.9|2506.45|1004
1737300600000|2025-01-19 15:30:00|2532.95|2521.45|2541|2529.5|2555.35|2546.2|2525.3|2516.25|1004
1737300900000|2025-01-19 15:35:00|2540.95|2529.45|2521.15|2509.65|2541|2531|2515.7|2507.3|844
1737301200000|2025-01-19 15:40:00|2520.85|2509.35|2529.95|2518.45|2532.9|2524.4|2520.75|2509.25|692
1737301500000|2025-01-19 15:45:00|2530.15|2518.65|2517.25|2505.75|2532.5|2523.4|2506.5|2498.9|914
1737301800000|2025-01-19 15:50:00|2517.2|2505.7|2530.75|2519.25|2531.1|2520.8|2507.65|2496.15|726
1737302100000|2025-01-19 15:55:00|2530.7|2519.2|2545.9|2534.4|2548.8|2540.5|2525.7|2516.4|765
1737302400000|2025-01-19 16:00:00|2545.95|2534.45|2555.95|2544.45|2561.8|2553.1|2532.7|2523.6|958
1737302700000|2025-01-19 16:05:00|2555.9|2544.4|2571.6|2567.6|2592.8|2584.5|2554.85|2543.35|942
1737303000000|2025-01-19 16:10:00|2574.95|2563.45|2582.7|2571.2|2584.55|2578.3|2569.5|2558.45|773
1737303300000|2025-01-19 16:15:00|2582.65|2571.15|2591.5|2580|2600.55|2590.7|2582.05|2570.55|912
1737303600000|2025-01-19 16:20:00|2591.45|2579.95|2610.4|2598.9|2611|2602.1|2582.8|2571.4|911
1737303900000|2025-01-19 16:25:00|2610.45|2598.95|2631.25|2619.75|2645.1|2637.4|2595.8|2586.5|910
1737304200000|2025-01-19 16:30:00|2631.95|2620.45|2636.15|2624.65|2644.55|2636.3|2616.4|2608.5|1064
1737304500000|2025-01-19 16:35:00|2632.1|2628.1|2616.8|2605.3|2653.15|2645.2|2610.4|2598.9|914
1737304800000|2025-01-19 16:40:00|2616.75|2605.25|2627.25|2615.75|2635.9|2624.4|2614.7|2603.2|834
1737305100000|2025-01-19 16:45:00|2627.4|2615.9|2644.95|2633.45|2644.95|2635.2|2623|2612.55|871
1737305400000|2025-01-19 16:50:00|2645.1|2633.6|2626.35|2614.85|2655.05|2647|2618.75|2607.25|925
1737305700000|2025-01-19 16:55:00|2626.15|2614.65|2618.8|2607.3|2627.4|2620|2610.1|2602.1|844
1737306000000|2025-01-19 17:00:00|2618.9|2607.4|2635.2|2623.7|2639.1|2631|2612|2600.5|887
1737306300000|2025-01-19 17:05:00|2635.15|2623.65|2651.85|2640.35|2651.85|2640.35|2623.95|2612.45|871
1737306600000|2025-01-19 17:10:00|2651.9|2640.4|2660.8|2649.3|2668.9|2660|2647.2|2638.25|933
1737306900000|2025-01-19 17:15:00|2660.75|2649.25|2623.35|2611.85|2665.7|2656.9|2617.9|2609.65|846
1737307200000|2025-01-19 17:20:00|2623.2|2611.7|2617.75|2606.25|2632.75|2621.5|2609|2601.1|847
1737307500000|2025-01-19 17:25:00|2618|2606.5|2637.2|2625.7|2643.85|2632.35|2617.65|2606.15|710
1737307800000|2025-01-19 17:30:00|2637.12|2625.62|2628.32|2616.82|2643.96|2632.46|2625.01|2613.51|1058
1737308100000|2025-01-19 17:35:00|2628.02|2616.52|2633.87|2622.37|2648.16|2636.66|2624.71|2613.21|982
1737308400000|2025-01-19 17:40:00|2633.82|2622.32|2626.48|2614.98|2634.52|2623.02|2622.64|2611.14|901
1737308700000|2025-01-19 17:45:00|2626.2|2614.7|2638.15|2626.65|2638.5|2627|2622.75|2611.25|577
1737309000000|2025-01-19 17:50:00|2638.1|2626.6|2673|2661.5|2673.05|2661.55|2637|2625.5|893
1737309300000|2025-01-19 17:55:00|2673.2|2661.7|2658.65|2647.15|2673.55|2664|2654.35|2642.85|752
1737309600000|2025-01-19 18:00:00|2658.45|2646.95|2652.2|2640.7|2667.05|2657.4|2652.1|2640.6|772
1737309900000|2025-01-19 18:05:00|2652.15|2640.65|2651.6|2640.1|2663.65|2653.9|2644.7|2634.4|749
1737310200000|2025-01-19 18:10:00|2651.25|2639.75|2661.4|2649.9|2671.35|2659.85|2650.95|2639.45|710
1737310500000|2025-01-19 18:15:00|2661.53|2650.03|2645.67|2634.17|2666.09|2654.59|2638.86|2627.36|1035
1737310800000|2025-01-19 18:20:00|2645.8|2634.3|2638.79|2627.29|2651.2|2639.7|2634.33|2622.83|951
1737311100000|2025-01-19 18:25:00|2639.19|2627.69|2647.15|2635.65|2648.83|2637.33|2633.02|2621.52|928
1737311400000|2025-01-19 18:30:00|2647.1|2635.6|2636.72|2625.22|2651.22|2639.72|2634.52|2623.02|941
1737311700000|2025-01-19 18:35:00|2636.41|2624.91|2649.82|2638.32|2649.82|2638.32|2635.03|2623.53|913
1737312000000|2025-01-19 18:40:00|2649.56|2638.06|2641.52|2630.02|2656.71|2645.21|2639.77|2628.27|847
1737312300000|2025-01-19 18:45:00|2641.51|2630.01|2652.56|2641.06|2653.96|2642.46|2637.97|2626.47|876
1737312600000|2025-01-19 18:50:00|2652.34|2640.84|2648.92|2637.42|2654.13|2642.63|2646.33|2634.83|842
1737312900000|2025-01-19 18:55:00|2648.96|2637.46|2649.98|2638.48|2653.09|2641.59|2641.61|2630.11|824
1737313200000|2025-01-19 19:00:00|2648.77|2637.27|2629.54|2618.04|2648.77|2637.27|2629.54|2618.04|905
1737313500000|2025-01-19 19:05:00|2629.51|2618.01|2627.21|2615.71|2632.48|2620.98|2626.09|2614.59|808
1737313800000|2025-01-19 19:10:00|2627.33|2615.83|2621.27|2609.77|2630.43|2618.93|2618.58|2607.08|862
1737314100000|2025-01-19 19:15:00|2621.28|2609.78|2625.37|2613.87|2628.89|2617.39|2619.52|2608.02|871
1737314400000|2025-01-19 19:20:00|2625.4|2613.9|2639.77|2628.27|2640.02|2628.52|2623.63|2612.13|822
1737314700000|2025-01-19 19:25:00|2639.81|2628.31|2637.05|2625.55|2640.08|2628.58|2631.86|2620.36|839
1737315000000|2025-01-19 19:30:00|2636.95|2625.45|2632.83|2621.33|2638.51|2627.01|2626.55|2615.05|928
1737315300000|2025-01-19 19:35:00|2633.15|2621.65|2632.16|2620.66|2637.94|2626.44|2626.74|2615.24|935
1737315600000|2025-01-19 19:40:00|2632.15|2620.65|2617.11|2605.61|2634.82|2623.32|2616.9|2605.4|889
1737315900000|2025-01-19 19:45:00|2617.12|2605.62|2614.09|2602.59|2622.05|2610.55|2614.01|2602.51|886
1737316200000|2025-01-19 19:50:00|2614.08|2602.58|2615.98|2604.48|2618.13|2606.63|2608.99|2597.49|910
1737316500000|2025-01-19 19:55:00|2615.65|2604.15|2608.39|2596.89|2615.65|2604.15|2601.33|2589.83|920
1737316800000|2025-01-19 20:00:00|2608.38|2596.88|2626.23|2614.73|2630.68|2619.18|2607.91|2596.41|1022
1737317100000|2025-01-19 20:05:00|2626.39|2614.89|2637.35|2625.85|2638.62|2627.12|2618.44|2606.94|966
1737317400000|2025-01-19 20:10:00|2637.43|2625.93|2633.7|2622.2|2645|2633.5|2630.69|2619.19|948
1737317700000|2025-01-19 20:15:00|2633.8|2622.3|2637.35|2625.85|2651.2|2639.7|2628.8|2617.3|799
1737318000000|2025-01-19 20:20:00|2637.5|2626|2646.8|2635.3|2648.65|2639.9|2635.7|2624.25|809
1737318300000|2025-01-19 20:25:00|2646.75|2635.25|2645.55|2634.05|2655.05|2643.55|2643.45|2631.95|621
1737318600000|2025-01-19 20:30:00|2645.45|2633.95|2646.95|2635.45|2656.05|2644.55|2640|2628.5|650
1737318900000|2025-01-19 20:35:00|2646.9|2635.4|2648.6|2628.1|2650.85|2639.35|2638.05|2626.55|737
1737319200000|2025-01-19 20:40:00|2648.65|2628.15|2651.85|2631.35|2654.65|2634.15|2640.6|2620.1|685
1737319500000|2025-01-19 20:45:00|2643.05|2622.55|2644.85|2624.35|2651.9|2631.4|2641.1|2620.6|609
1737319800000|2025-01-19 20:50:00|2644.95|2624.45|2642.05|2621.55|2645.2|2627.3|2623.2|2605.55|871
1737320100000|2025-01-19 20:55:00|2642.6|2622.1|2637.8|2617.3|2650.6|2630.1|2628.3|2611.95|654
1737320400000|2025-01-19 21:00:00|2637.85|2617.35|2583|2569.9|2637.85|2617.35|2578.7|2562.1|786
1737320700000|2025-01-19 21:05:00|2583.1|2570|2598.8|2578.3|2600.5|2583.7|2580.3|2562.55|894
1737321000000|2025-01-19 21:10:00|2598.75|2578.25|2594.45|2573.95|2612.2|2595|2594.05|2573.55|753
1737321300000|2025-01-19 21:15:00|2594.3|2573.8|2593.85|2573.35|2603.95|2585.5|2583.9|2564.15|808
1737321600000|2025-01-19 21:20:00|2593.9|2573.4|2576.05|2555.55|2596.85|2577.9|2572|2554.85|823
1737321900000|2025-01-19 21:25:00|2576|2555.5|2514.4|2500.9|2577.35|2559.7|2496.3|2478.6|971
1737322200000|2025-01-19 21:30:00|2518.35|2501.1|2519.7|2505.5|2536.5|2519|2499.1|2482.4|1080
1737322500000|2025-01-19 21:35:00|2519.6|2505.6|2520.7|2500.2|2538.7|2522.3|2507.2|2490.5|1039
1737322800000|2025-01-19 21:40:00|2520.65|2500.15|2479.65|2459.15|2523.6|2503.5|2473.8|2457.4|1006
1737323100000|2025-01-19 21:45:00|2479.8|2459.3|2468|2453.4|2496.3|2479.2|2460.3|2445.5|1111
1737323400000|2025-01-19 21:50:00|2468.1|2452.4|2455.45|2434.95|2488.9|2472.1|2443.9|2427.85|1119
1737323700000|2025-01-19 21:55:00|2455.5|2435|2430.2|2415.6|2470.4|2453.9|2430.2|2414.2|1097
1737324000000|2025-01-19 22:00:00|2431.52|2411.02|2431.13|2419.63|2454.28|2442.78|2416.68|2407.77|1157
1737324300000|2025-01-19 22:05:00|2431.95|2420.45|2395.8|2384.3|2446.25|2434.75|2395.28|2383.78|1128
1737324600000|2025-01-19 22:10:00|2396.05|2384.55|2437.18|2425.68|2437.18|2425.68|2377.93|2366.43|1082
1737324900000|2025-01-19 22:15:00|2437.25|2425.75|2468.55|2453.75|2481.37|2467|2419.85|2408.35|1077
1737325200000|2025-01-19 22:20:00|2468.08|2453.28|2473|2458.2|2473.18|2458.38|2445.95|2431.15|1044
1737325500000|2025-01-19 22:25:00|2472.95|2458.15|2497.9|2483.1|2508.02|2493.22|2469.3|2454.5|963
1737325800000|2025-01-19 22:30:00|2497.88|2483.08|2462.49|2447.69|2498.37|2483.57|2462|2447.2|871
1737326100000|2025-01-19 22:35:00|2462.31|2447.51|2419.6|2404.8|2462.5|2447.7|2418.4|2403.6|924
1737326400000|2025-01-19 22:40:00|2420.25|2405.45|2456.7|2441.9|2457.45|2442.65|2419.9|2405.1|920
1737326700000|2025-01-19 22:45:00|2456.19|2441.39|2398.85|2384.05|2456.19|2441.39|2365.2|2350.4|1043
1737327000000|2025-01-19 22:50:00|2397.85|2383.05|2431.59|2416.79|2433.95|2419.15|2382.98|2368.18|1073
1737327300000|2025-01-19 22:55:00|2431.34|2416.54|2479.54|2464.74|2479.55|2464.75|2412.9|2398.1|1128
1737327600000|2025-01-19 23:00:00|2479.7|2464.9|2438.5|2423.7|2484.18|2469.38|2425.15|2410.35|1151
1737327900000|2025-01-19 23:05:00|2438.35|2423.55|2473.15|2458.35|2482.51|2467.71|2436.4|2421.6|1148
1737328200000|2025-01-19 23:10:00|2472.49|2457.69|2427.42|2412.62|2472.49|2457.69|2425.65|2410.85|1149
1737328500000|2025-01-19 23:15:00|2427.36|2412.56|2409|2394.2|2455.95|2441.15|2405.6|2390.8|1119
1737328800000|2025-01-19 23:20:00|2408.8|2394|2428.75|2413.95|2453.6|2438.8|2405.95|2391.15|1108
1737329100000|2025-01-19 23:25:00|2428.7|2413.9|2384.75|2369.95|2433.88|2419.08|2364.35|2349.55|1120
1737329400000|2025-01-19 23:30:00|2382.95|2368.15|2434.1|2419.3|2434.29|2419.49|2368.1|2353.3|1125
1737329700000|2025-01-19 23:35:00|2434.3|2419.5|2384.75|2369.95|2436.67|2421.87|2384.75|2369.95|1143
1737330000000|2025-01-19 23:40:00|2383.3|2368.5|2431.4|2416.6|2439.83|2425.03|2381.7|2366.9|1128
1737330300000|2025-01-19 23:45:00|2431.3|2416.5|2471.53|2456.73|2476.75|2461.95|2429.8|2415|1121
1737330600000|2025-01-19 23:50:00|2471.64|2456.84|2434.74|2419.94|2473.38|2458.58|2432.17|2417.37|1126
1737330900000|2025-01-19 23:55:00|2434.93|2420.13|2440.79|2425.99|2445.81|2431.01|2424.44|2409.64|1151
1737331200000|2025-01-20 00:00:00|2440.95|2426.15|2398.9|2384.1|2445.8|2431|2384.2|2369.4|1156
1737331500000|2025-01-20 00:05:00|2398.95|2384.15|2418.26|2403.46|2440.42|2425.62|2396.9|2382.1|1164
1737331800000|2025-01-20 00:10:00|2418.27|2403.47|2418.85|2404.05|2428.9|2414.1|2400.98|2386.18|1155
1737332100000|2025-01-20 00:15:00|2419|2404.2|2389.24|2374.44|2427.9|2413.1|2389.14|2374.34|1148
1737332400000|2025-01-20 00:20:00|2388.9|2374.1|2426|2411.2|2434.9|2420.1|2375.25|2360.45|1146
1737332700000|2025-01-20 00:25:00|2425.9|2411.1|2391.19|2376.39|2427.38|2412.58|2390.74|2375.94|1136
1737333000000|2025-01-20 00:30:00|2391.04|2376.24|2400.46|2385.66|2417.9|2403.1|2378.45|2363.65|1139
1737333300000|2025-01-20 00:35:00|2400.2|2385.4|2374.4|2359.6|2410.9|2396.1|2362.89|2348.09|1149
1737333600000|2025-01-20 00:40:00|2374.7|2359.9|2403.6|2388.8|2417.35|2402.55|2361.75|2346.95|1165
1737333900000|2025-01-20 00:45:00|2403.7|2388.9|2353.1|2338.3|2406.95|2392.15|2349.2|2334.4|1161
1737334200000|2025-01-20 00:50:00|2352.8|2338|2384.8|2370|2407.75|2392.95|2351.9|2337.1|1153
1737334500000|2025-01-20 00:55:00|2384.9|2370.1|2357.9|2343.1|2386|2371.2|2357.9|2343.1|1128
1737334800000|2025-01-20 01:00:00|2357.95|2343.15|2374.35|2359.55|2398.65|2383.85|2354.8|2340|1165
1737335100000|2025-01-20 01:05:00|2373.99|2359.19|2392.65|2377.85|2411.55|2396.75|2358.53|2343.73|1155
1737335400000|2025-01-20 01:10:00|2392.9|2378.1|2397.2|2382.4|2405.25|2390.45|2381.85|2367.05|1143
1737335700000|2025-01-20 01:15:00|2397.4|2382.6|2401.75|2386.95|2414.75|2399.95|2387.8|2373|1153
1737336000000|2025-01-20 01:20:00|2401.99|2387.19|2394.4|2379.6|2405.3|2390.5|2380.07|2365.27|1163
1737336300000|2025-01-20 01:25:00|2395.15|2380.35|2389.85|2375.05|2404.3|2389.5|2383.6|2368.8|1142
1737336600000|2025-01-20 01:30:00|2391.1|2376.3|2398.45|2383.65|2402.4|2387.6|2367.32|2352.52|1159
1737336900000|2025-01-20 01:35:00|2398.95|2384.15|2392.31|2377.51|2416.4|2401.6|2391.65|2376.85|1120
1737337200000|2025-01-20 01:40:00|2391.64|2376.84|2368.15|2353.35|2392.15|2377.35|2365.53|2350.73|1041
1737337500000|2025-01-20 01:45:00|2367.98|2353.18|2359.35|2344.55|2379.75|2364.95|2358.05|2343.25|1107
1737337800000|2025-01-20 01:50:00|2359.41|2344.61|2362.71|2347.91|2369.75|2354.95|2347.2|2332.4|1118
1737338100000|2025-01-20 01:55:00|2362.74|2347.94|2374.52|2359.72|2374.52|2359.72|2356.12|2341.32|1019
1737338400000|2025-01-20 02:00:00|2374.5|2359.7|2414.35|2399.55|2418.37|2403.57|2365.9|2351.1|1108
1737338700000|2025-01-20 02:05:00|2415|2400.2|2409.53|2394.73|2422.5|2407.7|2406.85|2392.05|1070
1737339000000|2025-01-20 02:10:00|2409.71|2394.91|2406.88|2392.08|2422.6|2407.8|2404.27|2389.47|1024
1737339300000|2025-01-20 02:15:00|2406.75|2391.95|2430.29|2415.49|2430.29|2415.49|2400|2385.2|968
1737339600000|2025-01-20 02:20:00|2430.35|2415.55|2453.89|2439.09|2455.75|2440.95|2425.76|2410.96|895
1737339900000|2025-01-20 02:25:00|2453.7|2438.9|2441.25|2426.45|2453.89|2439.09|2428.7|2413.9|993
1737340200000|2025-01-20 02:30:00|2441.29|2426.49|2474.56|2459.76|2475.05|2460.25|2433.8|2419|1026
1737340500000|2025-01-20 02:35:00|2474.9|2460.1|2441.44|2426.64|2486.6|2471.8|2433.45|2418.65|1116
1737340800000|2025-01-20 02:40:00|2441.3|2426.5|2430.53|2415.73|2441.3|2426.5|2419.5|2404.7|1070
1737341100000|2025-01-20 02:45:00|2430.43|2415.63|2432.35|2417.55|2437.13|2422.33|2420.6|2405.8|1080
1737341400000|2025-01-20 02:50:00|2432.4|2417.6|2420.2|2405.4|2442.63|2427.83|2419.15|2404.35|1046
1737341700000|2025-01-20 02:55:00|2420.17|2405.37|2415.1|2400.3|2428.45|2413.65|2409.33|2394.53|1033
1737342000000|2025-01-20 03:00:00|2415.15|2400.35|2420.55|2405.75|2421.5|2406.7|2397.2|2382.4|1076
1737342300000|2025-01-20 03:05:00|2420.45|2405.65|2412.65|2397.85|2433.05|2418.25|2412.25|2397.45|1025
1737342600000|2025-01-20 03:10:00|2413.32|2398.52|2434.52|2419.72|2438.16|2423.36|2411.35|2396.55|881
1737342900000|2025-01-20 03:15:00|2434.1|2419.3|2446.85|2432.05|2456.06|2441.26|2431.05|2416.25|970
1737343200000|2025-01-20 03:20:00|2446.9|2432.1|2434.3|2419.5|2463.1|2448.3|2427.25|2412.45|1003
1737343500000|2025-01-20 03:25:00|2434.44|2419.64|2429.55|2414.75|2437.7|2422.9|2414.6|2399.8|998
1737343800000|2025-01-20 03:30:00|2429.65|2414.85|2454.45|2439.65|2457.31|2442.51|2423.35|2408.55|1002
1737344100000|2025-01-20 03:35:00|2454.6|2439.8|2450.85|2436.05|2474.3|2459.5|2446.45|2431.65|1043
1737344400000|2025-01-20 03:40:00|2450.7|2435.9|2448.98|2434.18|2460.2|2445.4|2444.1|2429.3|936
1737344700000|2025-01-20 03:45:00|2449.8|2435|2440.3|2425.5|2454.74|2439.94|2436.17|2421.37|944
1737345000000|2025-01-20 03:50:00|2439.63|2424.83|2431.05|2416.25|2442|2427.2|2427.2|2412.4|880
1737345300000|2025-01-20 03:55:00|2431.96|2417.16|2439.49|2424.69|2441.34|2426.54|2426.2|2411.4|845
1737345600000|2025-01-20 04:00:00|2439.62|2424.82|2416.93|2402.13|2439.62|2424.82|2414.65|2399.85|1018
1737345900000|2025-01-20 04:05:00|2416.85|2402.05|2417.1|2402.3|2423.2|2408.4|2409.7|2394.9|919
1737346200000|2025-01-20 04:10:00|2417.15|2402.35|2415.95|2401.15|2432.43|2417.63|2414.4|2399.6|887
1737346500000|2025-01-20 04:15:00|2417.05|2402.25|2420.71|2405.91|2428.9|2414.1|2410.2|2395.4|899
1737346800000|2025-01-20 04:20:00|2420.24|2405.44|2416.25|2401.45|2427.3|2412.5|2412.4|2397.6|858
1737347100000|2025-01-20 04:25:00|2416.75|2401.95|2421.55|2406.75|2422.4|2407.6|2406.1|2391.3|762
1737347400000|2025-01-20 04:30:00|2421.42|2406.62|2422.15|2407.35|2423.85|2409.05|2407.65|2392.85|909
1737347700000|2025-01-20 04:35:00|2420.88|2406.08|2433|2418.2|2448.43|2433.63|2418.9|2404.1|953
1737348000000|2025-01-20 04:40:00|2432.9|2418.1|2456.15|2441.35|2456.53|2441.73|2425.85|2411.05|841
1737348300000|2025-01-20 04:45:00|2456.05|2441.25|2454.8|2440|2474.25|2459.45|2450.4|2435.6|1017
1737348600000|2025-01-20 04:50:00|2454.05|2439.25|2431.59|2416.79|2455.9|2441.1|2430|2415.2|930
1737348900000|2025-01-20 04:55:00|2431.35|2416.55|2436.1|2421.3|2439.9|2425.1|2427.9|2413.1|771
1737349200000|2025-01-20 05:00:00|2436|2421.2|2455.15|2440.35|2460.47|2445.67|2430.4|2415.6|944
1737349500000|2025-01-20 05:05:00|2455.53|2440.73|2483.9|2469.1|2487.62|2472.82|2449.4|2434.6|921
1737349800000|2025-01-20 05:10:00|2482.3|2467.5|2490.1|2475.3|2495.95|2481.15|2473.85|2459.05|1017
1737350100000|2025-01-20 05:15:00|2489.76|2474.96|2458.95|2444.15|2489.76|2474.96|2457.5|2442.7|1062
1737350400000|2025-01-20 05:20:00|2461.35|2446.55|2463.35|2448.55|2469.4|2454.6|2449.6|2434.8|1070
1737350700000|2025-01-20 05:25:00|2463.47|2448.67|2452.55|2437.75|2464.22|2449.42|2449.1|2434.3|996
1737351000000|2025-01-20 05:30:00|2452.39|2437.59|2432.35|2417.55|2456.05|2441.25|2432.35|2417.55|995
1737351300000|2025-01-20 05:35:00|2433.9|2419.1|2439.75|2424.95|2444.37|2429.57|2423.35|2408.55|999
1737351600000|2025-01-20 05:40:00|2439.65|2424.85|2448.92|2434.12|2454.2|2439.4|2439.65|2424.85|892
1737351900000|2025-01-20 05:45:00|2448.91|2434.11|2444.25|2429.45|2448.91|2434.11|2433.6|2418.8|940
1737352200000|2025-01-20 05:50:00|2445.25|2430.45|2442.33|2427.53|2454.7|2439.9|2441.5|2426.7|863
1737352500000|2025-01-20 05:55:00|2442.58|2427.78|2448.58|2433.78|2448.58|2433.78|2434.8|2420|693
1737352800000|2025-01-20 06:00:00|2448.25|2433.45|2466.65|2451.85|2472.4|2457.6|2446.85|2432.05|843
1737353100000|2025-01-20 06:05:00|2466.62|2451.82|2453.28|2438.48|2467.94|2453.14|2445.4|2430.6|849
1737353400000|2025-01-20 06:10:00|2453.12|2438.32|2469.3|2454.5|2470.85|2456.05|2445.7|2430.9|851
1737353700000|2025-01-20 06:15:00|2469.4|2454.6|2467.65|2452.85|2476.7|2461.9|2457|2442.2|866
1737354000000|2025-01-20 06:20:00|2469.28|2454.48|2462.4|2447.6|2478.53|2463.73|2460.65|2445.85|871
1737354300000|2025-01-20 06:25:00|2462.45|2447.65|2459.45|2444.65|2473.3|2458.5|2451.9|2437.1|928
1737354600000|2025-01-20 06:30:00|2459.5|2444.7|2462.55|2447.75|2470.53|2455.73|2455.25|2440.45|978
1737354900000|2025-01-20 06:35:00|2462.73|2447.93|2489.5|2474.7|2490.21|2475.41|2456.15|2441.35|994
1737355200000|2025-01-20 06:40:00|2489.55|2474.75|2526.37|2511.57|2528.4|2513.6|2489.45|2474.65|985
1737355500000|2025-01-20 06:45:00|2526.42|2511.62|2562.15|2547.35|2564.34|2549.54|2517.75|2502.95|1085
1737355800000|2025-01-20 06:50:00|2561.8|2547|2604.4|2589.6|2610.55|2595.75|2554.7|2539.9|1095
1737356100000|2025-01-20 06:55:00|2603.8|2589|2595.8|2581|2622.8|2608|2566.2|2551.4|1102
1737356400000|2025-01-20 07:00:00|2595.75|2580.95|2623.6|2608.8|2641.81|2627.01|2591.75|2576.95|1078
1737356700000|2025-01-20 07:05:00|2623.14|2608.34|2617.05|2602.25|2635.5|2620.7|2608.55|2593.75|1128
1737357000000|2025-01-20 07:10:00|2617.25|2602.45|2629.5|2614.7|2642.74|2627.94|2608.2|2593.4|1133
1737357300000|2025-01-20 07:15:00|2629.45|2614.65|2629.35|2614.55|2635.25|2620.45|2598.5|2583.7|1152
1737357600000|2025-01-20 07:20:00|2629.4|2614.6|2603.9|2589.1|2631.6|2616.8|2597.2|2582.4|1117
1737357900000|2025-01-20 07:25:00|2604.45|2589.65|2631.27|2616.47|2631.44|2616.64|2595.85|2581.05|1125
1737358200000|2025-01-20 07:30:00|2631.15|2616.35|2586.65|2571.85|2638.95|2624.15|2584.7|2569.9|1132
1737358500000|2025-01-20 07:35:00|2586.75|2571.95|2601.35|2586.55|2607.22|2592.42|2559.2|2544.4|1112
1737358800000|2025-01-20 07:40:00|2601.42|2586.62|2612.86|2598.06|2613.3|2598.5|2586.15|2571.35|1118
1737359100000|2025-01-20 07:45:00|2612.5|2597.7|2630.25|2615.45|2632.89|2618.09|2604.5|2589.7|1043
1737359400000|2025-01-20 07:50:00|2629.95|2615.15|2638.05|2623.25|2639.2|2624.4|2614.15|2599.35|1033
1737359700000|2025-01-20 07:55:00|2637.93|2623.13|2635.36|2620.56|2650.43|2635.63|2621.35|2606.55|1041
1737360000000|2025-01-20 08:00:00|2635.44|2620.64|2650.03|2635.23|2651.9|2637.1|2626.25|2611.45|1067
1737360300000|2025-01-20 08:05:00|2649.45|2634.65|2674.22|2659.42|2676.2|2661.4|2647|2632.2|1058
1737360600000|2025-01-20 08:10:00|2674.17|2659.37|2675.7|2660.9|2679.05|2664.25|2654|2639.2|1039
1737360900000|2025-01-20 08:15:00|2675.2|2660.4|2691.55|2676.75|2691.85|2677.05|2666.8|2652|1028
1737361200000|2025-01-20 08:20:00|2691.78|2676.98|2684.75|2669.95|2699.65|2684.85|2671.08|2656.28|1077
1737361500000|2025-01-20 08:25:00|2685.01|2670.21|2654.18|2639.38|2691.4|2676.6|2654.18|2639.38|1059
1737361800000|2025-01-20 08:30:00|2653.76|2638.96|2646.35|2631.55|2658.9|2644.1|2646.3|2631.5|1026
1737362100000|2025-01-20 08:35:00|2646.3|2631.5|2644|2629.2|2653.7|2638.9|2641.8|2627|1005
1737362400000|2025-01-20 08:40:00|2644.1|2629.3|2638.79|2623.99|2653.58|2638.78|2634.55|2619.75|974
1737362700000|2025-01-20 08:45:00|2638.55|2623.75|2623.09|2608.29|2638.8|2624|2617.05|2602.25|973
1737363000000|2025-01-20 08:50:00|2623.06|2608.26|2626.45|2611.65|2643.35|2628.55|2621.45|2606.65|853
1737363300000|2025-01-20 08:55:00|2626.4|2611.6|2614.75|2599.95|2626.4|2611.6|2605.4|2590.6|866
1737363600000|2025-01-20 09:00:00|2614.8|2600|2605.65|2590.85|2616.46|2601.66|2601.45|2586.65|975
1737363900000|2025-01-20 09:05:00|2605.99|2591.19|2617.43|2602.63|2621.9|2607.1|2605.3|2590.5|1057
1737364200000|2025-01-20 09:10:00|2617.58|2602.78|2615.45|2600.65|2630|2615.2|2611.65|2596.85|1014
1737364500000|2025-01-20 09:15:00|2615.59|2600.79|2596.1|2581.3|2618.13|2603.33|2594|2579.2|932
1737364800000|2025-01-20 09:20:00|2596.05|2581.25|2589.33|2574.53|2604.27|2589.47|2586.85|2572.05|966
1737365100000|2025-01-20 09:25:00|2589.34|2574.54|2586.45|2571.65|2589.34|2574.54|2576|2561.2|981
1737365400000|2025-01-20 09:30:00|2586.63|2571.83|2583.2|2568.4|2600.5|2585.7|2578.21|2563.41|1000
1737365700000|2025-01-20 09:35:00|2583.33|2568.53|2568.46|2553.66|2583.53|2568.73|2568.46|2553.66|960
1737366000000|2025-01-20 09:40:00|2568.43|2553.63|2583.95|2569.15|2585.45|2570.65|2568.05|2553.25|921
1737366300000|2025-01-20 09:45:00|2583.97|2569.17|2570.16|2555.36|2586.25|2571.45|2567.15|2552.35|849
1737366600000|2025-01-20 09:50:00|2569.75|2554.95|2575.2|2560.4|2575.9|2561.1|2564.24|2549.44|894
1737366900000|2025-01-20 09:55:00|2575.33|2560.53|2568.85|2554.05|2579.55|2564.75|2568.35|2553.55|672
1737367200000|2025-01-20 10:00:00|2569.22|2554.42|2568.2|2553.4|2574.38|2559.58|2560.6|2545.8|820
1737367500000|2025-01-20 10:05:00|2568.29|2553.49|2576.19|2561.39|2579.42|2564.62|2561.25|2546.45|790
1737367800000|2025-01-20 10:10:00|2576.9|2562.1|2573.75|2558.95|2587.9|2573.1|2572.9|2558.1|846
1737368100000|2025-01-20 10:15:00|2574.05|2559.25|2593.9|2579.1|2594.6|2579.8|2574.05|2559.25|786
1737368400000|2025-01-20 10:20:00|2594.02|2579.22|2585.8|2571|2596.3|2581.5|2580.2|2565.4|830
1737368700000|2025-01-20 10:25:00|2585.76|2570.96|2580.25|2565.45|2585.9|2571.1|2579.85|2565.05|828
1737369000000|2025-01-20 10:30:00|2580.51|2565.71|2567.58|2552.78|2583.9|2569.1|2566.9|2552.1|845
1737369300000|2025-01-20 10:35:00|2566.88|2552.08|2556.1|2541.3|2570.45|2555.65|2551.55|2536.75|954
1737369600000|2025-01-20 10:40:00|2556.41|2541.61|2550.65|2535.85|2563.7|2548.9|2549.1|2534.3|771
1737369900000|2025-01-20 10:45:00|2551.65|2536.85|2567.2|2552.4|2567.93|2553.13|2547.55|2532.75|797
1737370200000|2025-01-20 10:50:00|2567.29|2552.49|2544.72|2529.92|2573.04|2558.24|2544.52|2529.72|821
1737370500000|2025-01-20 10:55:00|2544.68|2529.88|2549.59|2534.79|2551.88|2537.08|2537.45|2522.65|895
1737370800000|2025-01-20 11:00:00|2549.62|2534.82|2554.81|2540.01|2560.85|2546.05|2549.3|2534.5|808
1737371100000|2025-01-20 11:05:00|2554.76|2539.96|2551.85|2537.05|2556.94|2542.14|2539.8|2525|873
1737371400000|2025-01-20 11:10:00|2552.05|2537.25|2539.22|2524.42|2552.6|2537.8|2534.2|2519.4|981
1737371700000|2025-01-20 11:15:00|2539.07|2524.27|2542.1|2527.3|2554.52|2539.72|2538.95|2524.15|882
1737372000000|2025-01-20 11:20:00|2541.95|2527.15|2557.25|2542.45|2567.49|2552.69|2538.2|2523.4|1068
1737372300000|2025-01-20 11:25:00|2556.71|2541.91|2555.98|2541.18|2559.66|2544.86|2546.1|2531.3|808
1737372600000|2025-01-20 11:30:00|2556.02|2541.22|2549.91|2535.11|2560.81|2546.01|2547.85|2533.05|809
1737372900000|2025-01-20 11:35:00|2549.99|2535.19|2554.46|2539.66|2555.1|2540.3|2544.85|2530.05|835
1737373200000|2025-01-20 11:40:00|2554.55|2539.75|2555.11|2540.31|2557.15|2542.35|2550.25|2535.45|758
1737373500000|2025-01-20 11:45:00|2554.91|2540.11|2551.95|2537.15|2557.25|2542.45|2548|2533.2|907
1737373800000|2025-01-20 11:50:00|2552.25|2537.45|2554.3|2539.5|2557.55|2542.75|2550.86|2536.06|747
1737374100000|2025-01-20 11:55:00|2554.35|2539.55|2580.33|2565.53|2580.46|2565.66|2554.35|2539.55|723
1737374400000|2025-01-20 12:00:00|2580.31|2565.51|2568.77|2553.97|2583.63|2568.83|2565.04|2550.24|992
1737374700000|2025-01-20 12:05:00|2568.81|2554.01|2552.48|2537.68|2571.65|2556.85|2548.55|2533.75|901
1737375000000|2025-01-20 12:10:00|2552.45|2537.65|2523.56|2508.76|2552.55|2537.75|2512.65|2497.85|1064
1737375300000|2025-01-20 12:15:00|2523.45|2508.65|2479|2464.2|2525.3|2510.5|2473.83|2459.03|1086
1737375600000|2025-01-20 12:20:00|2478.21|2463.41|2502.92|2488.12|2504.02|2489.22|2459.65|2444.85|1140
1737375900000|2025-01-20 12:25:00|2502.94|2488.14|2508.82|2494.02|2523.4|2508.6|2494.23|2479.43|1133
1737376200000|2025-01-20 12:30:00|2508.94|2494.14|2516.05|2501.25|2523.6|2508.8|2499.4|2484.6|1113
1737376500000|2025-01-20 12:35:00|2515.44|2500.64|2484.75|2469.95|2515.44|2500.64|2484.3|2469.5|1104
1737376800000|2025-01-20 12:40:00|2484.95|2470.15|2483.18|2468.38|2491|2476.2|2468.25|2453.45|1103
1737377100000|2025-01-20 12:45:00|2483.15|2468.35|2501.45|2486.65|2515.15|2500.35|2481.65|2466.85|1131
1737377400000|2025-01-20 12:50:00|2501.74|2486.94|2504.23|2489.43|2506|2491.2|2490.3|2475.5|1070
1737377700000|2025-01-20 12:55:00|2504.51|2489.71|2503.05|2488.25|2510.09|2495.29|2495.15|2480.35|938
1737378000000|2025-01-20 13:00:00|2503.62|2488.82|2507.23|2492.43|2512.55|2497.75|2490.75|2475.95|1065
1737378300000|2025-01-20 13:05:00|2506.82|2492.02|2529.65|2514.85|2599.15|2584.35|2500.8|2486|1087
1737378600000|2025-01-20 13:10:00|2530.1|2515.3|2623.31|2608.51|2633.87|2619.07|2516.65|2501.85|1143
1737378900000|2025-01-20 13:15:00|2623.9|2609.1|2643.7|2628.9|2669.85|2655.05|2577.38|2562.58|1177
1737379200000|2025-01-20 13:20:00|2643.23|2628.43|2605.9|2591.1|2650.55|2635.75|2603.9|2589.1|1168
1737379500000|2025-01-20 13:25:00|2605.17|2590.37|2588.58|2573.78|2612.45|2597.65|2579.8|2565|1155
1737379800000|2025-01-20 13:30:00|2588.49|2573.69|2614.94|2600.14|2615.34|2600.54|2578.27|2563.47|1162
1737380100000|2025-01-20 13:35:00|2614.98|2600.18|2589.1|2574.3|2615.1|2600.3|2588.51|2573.71|1168
1737380400000|2025-01-20 13:40:00|2589.55|2574.75|2589.79|2574.99|2599|2584.2|2565.1|2550.3|1119
1737380700000|2025-01-20 13:45:00|2589.9|2575.1|2603.44|2588.64|2605.38|2590.58|2580.1|2565.3|1103
1737381000000|2025-01-20 13:50:00|2603.15|2588.35|2609.54|2594.74|2610.13|2595.33|2590.98|2576.18|1078
1737381300000|2025-01-20 13:55:00|2609.32|2594.52|2612.55|2597.75|2617.02|2602.22|2597.15|2582.35|1035
1737381600000|2025-01-20 14:00:00|2612.9|2598.1|2612.32|2597.52|2634.9|2620.1|2603.97|2589.17|1128
1737381900000|2025-01-20 14:05:00|2612.28|2597.48|2619.65|2604.85|2623.59|2608.79|2599.65|2584.85|1067
1737382200000|2025-01-20 14:10:00|2619.75|2604.95|2620.5|2605.7|2629.4|2614.6|2604.48|2589.68|1058
1737382500000|2025-01-20 14:15:00|2620.68|2605.88|2632.6|2617.8|2634.55|2619.75|2619.6|2604.8|1048
1737382800000|2025-01-20 14:20:00|2632.7|2617.9|2650.23|2635.43|2651.3|2636.5|2630.95|2616.15|1037
1737383100000|2025-01-20 14:25:00|2650.45|2635.65|2621.35|2606.55|2651.58|2636.78|2620.5|2605.7|1003
1737383400000|2025-01-20 14:30:00|2621.44|2606.64|2635.15|2620.35|2635.27|2620.47|2611.25|2596.45|1050
1737383700000|2025-01-20 14:35:00|2635.23|2620.43|2630.83|2616.03|2658.41|2643.61|2626.4|2611.6|1085
1737384000000|2025-01-20 14:40:00|2630.69|2615.89|2629.05|2614.25|2642.51|2627.71|2624.62|2609.82|1020
1737384300000|2025-01-20 14:45:00|2629.1|2614.3|2635.54|2620.74|2635.9|2621.1|2622.8|2608|943
1737384600000|2025-01-20 14:50:00|2635.56|2620.76|2646.67|2631.87|2646.67|2631.87|2632.1|2617.3|864
1737384900000|2025-01-20 14:55:00|2646.73|2631.93|2645.97|2631.17|2651.5|2636.7|2639.45|2624.65|871
1737385200000|2025-01-20 15:00:00|2645.56|2630.76|2628.25|2613.45|2645.56|2630.76|2609.65|2594.85|1037
1737385500000|2025-01-20 15:05:00|2628.34|2613.54|2621.2|2606.4|2637.49|2622.69|2616.7|2601.9|956
1737385800000|2025-01-20 15:10:00|2621.15|2606.35|2622.64|2607.84|2628.65|2613.85|2605.02|2590.22|902
1737386100000|2025-01-20 15:15:00|2622.35|2607.55|2625.19|2610.39|2636.3|2621.5|2602.91|2588.11|1081
1737386400000|2025-01-20 15:20:00|2624.32|2609.52|2618.6|2603.8|2633.9|2619.1|2614.95|2600.15|1082
1737386700000|2025-01-20 15:25:00|2618.8|2604|2624|2609.2|2630.84|2616.04|2611.8|2597|1020
1737387000000|2025-01-20 15:30:00|2623.88|2609.08|2601.65|2586.85|2625.08|2610.28|2599.26|2584.46|985
1737387300000|2025-01-20 15:35:00|2601.9|2587.1|2618.83|2604.03|2621.7|2606.9|2598.9|2584.1|1019
1737387600000|2025-01-20 15:40:00|2618.79|2603.99|2601.86|2587.06|2622.9|2608.1|2601.75|2586.95|852
1737387900000|2025-01-20 15:45:00|2601.88|2587.08|2594.15|2579.35|2602|2587.2|2573.9|2559.1|1073
1737388200000|2025-01-20 15:50:00|2594.4|2579.6|2603.76|2588.96|2605.85|2591.05|2592.45|2577.65|1056
1737388500000|2025-01-20 15:55:00|2603.73|2588.93|2593.45|2578.65|2603.79|2588.99|2582.99|2568.19|1078
1737388800000|2025-01-20 16:00:00|2593.05|2578.25|2600.18|2585.38|2611.81|2597.01|2593.05|2578.25|1076
1737389100000|2025-01-20 16:05:00|2600.46|2585.66|2605.01|2590.21|2616.15|2601.35|2600.01|2585.21|1073
1737389400000|2025-01-20 16:10:00|2604.7|2589.9|2570.74|2555.94|2607.95|2593.15|2548.2|2533.4|1127
1737389700000|2025-01-20 16:15:00|2570.79|2555.99|2597.22|2582.42|2597.72|2582.92|2566.25|2551.45|1095
1737390000000|2025-01-20 16:20:00|2597.17|2582.37|2594.44|2579.64|2604.9|2590.1|2591.61|2576.81|1022
1737390300000|2025-01-20 16:25:00|2594.5|2579.7|2616.23|2601.43|2631.87|2617.07|2594.1|2579.3|1006
1737390600000|2025-01-20 16:30:00|2616.35|2601.55|2606.4|2591.6|2616.56|2601.76|2595.5|2580.7|938
1737390900000|2025-01-20 16:35:00|2606.9|2592.1|2628.6|2613.8|2632.9|2618.1|2606.6|2591.8|910
1737391200000|2025-01-20 16:40:00|2630.9|2616.1|2620.9|2606.1|2642.59|2627.79|2616.9|2602.1|1004
1737391500000|2025-01-20 16:45:00|2621.9|2607.1|2635.55|2620.75|2639.35|2624.55|2620.05|2605.25|1018
1737391800000|2025-01-20 16:50:00|2635.85|2621.05|2638.2|2623.4|2643.2|2628.4|2624.13|2609.33|860
1737392100000|2025-01-20 16:55:00|2637.68|2622.88|2634.74|2619.94|2644.6|2629.8|2631.99|2617.19|925
1737392400000|2025-01-20 17:00:00|2634.92|2620.12|2583.45|2568.65|2637.69|2622.89|2583.45|2568.65|975
1737392700000|2025-01-20 17:05:00|2582.95|2568.15|2584.07|2569.27|2589.9|2575.1|2524.05|2509.25|1158
1737393000000|2025-01-20 17:10:00|2584.47|2569.67|2565.85|2551.05|2602.1|2587.3|2561.87|2547.07|1147
1737393300000|2025-01-20 17:15:00|2565.75|2550.95|2552.25|2537.45|2586.28|2571.48|2548.07|2533.27|1163
1737393600000|2025-01-20 17:20:00|2551.9|2537.1|2572.69|2557.89|2583.35|2568.55|2550.45|2535.65|1179
1737393900000|2025-01-20 17:25:00|2572.25|2557.45|2546.14|2531.34|2579.15|2564.35|2544.34|2529.54|1167
1737394200000|2025-01-20 17:30:00|2545.55|2530.75|2519.55|2504.75|2564.7|2549.9|2514.15|2499.35|1161
1737394500000|2025-01-20 17:35:00|2519.7|2504.9|2439.05|2424.25|2525.5|2510.7|2439.05|2424.25|1162
1737394800000|2025-01-20 17:40:00|2443.35|2428.55|2435.24|2420.44|2481.4|2466.6|2404.05|2389.25|1176
1737395100000|2025-01-20 17:45:00|2435.6|2420.8|2466.37|2451.57|2478.35|2463.55|2424.65|2409.85|1157
1737395400000|2025-01-20 17:50:00|2466.45|2451.65|2518.3|2503.5|2519.59|2504.79|2459.94|2445.14|1141
1737395700000|2025-01-20 17:55:00|2518.06|2503.26|2472.47|2457.67|2518.06|2503.26|2462.8|2448|1135
1737396000000|2025-01-20 18:00:00|2472.42|2457.62|2505.3|2490.5|2512.7|2497.9|2470.6|2455.8|1130
1737396300000|2025-01-20 18:05:00|2504.81|2490.01|2510.3|2495.5|2510.38|2495.58|2483.25|2468.45|1120
1737396600000|2025-01-20 18:10:00|2510.29|2495.49|2515.18|2500.38|2520.25|2505.45|2496.35|2481.55|1120
1737396900000|2025-01-20 18:15:00|2515.27|2500.47|2505.08|2490.28|2515.27|2500.47|2489.2|2474.4|1132
1737397200000|2025-01-20 18:20:00|2504.7|2489.9|2528.35|2513.55|2533.2|2518.4|2501.71|2486.91|1087
1737397500000|2025-01-20 18:25:00|2527.35|2512.55|2516.68|2501.88|2530.2|2515.4|2510.83|2496.03|1007
1737397800000|2025-01-20 18:30:00|2517.01|2502.21|2516.93|2502.13|2536.99|2522.19|2513.4|2498.6|1107
1737398100000|2025-01-20 18:35:00|2517|2502.2|2518.68|2503.88|2536.65|2521.85|2516.91|2502.11|1044
1737398400000|2025-01-20 18:40:00|2518.05|2503.25|2526.98|2512.18|2528.9|2514.1|2513.9|2499.1|959
1737398700000|2025-01-20 18:45:00|2526.94|2512.14|2526.59|2511.79|2537.35|2522.55|2522.6|2507.8|1019
1737399000000|2025-01-20 18:50:00|2526.55|2511.75|2545.18|2530.38|2548.1|2533.3|2518.45|2503.65|1020
1737399300000|2025-01-20 18:55:00|2545.08|2530.28|2544.95|2530.15|2556.63|2541.83|2537|2522.2|1066
1737399600000|2025-01-20 19:00:00|2545.48|2530.68|2531.59|2516.79|2547.6|2532.8|2529.3|2514.5|1112
1737399900000|2025-01-20 19:05:00|2531.65|2516.85|2544.39|2529.59|2544.39|2529.59|2516.9|2502.1|1045
1737400200000|2025-01-20 19:10:00|2544.21|2529.41|2584.86|2570.06|2585.3|2570.5|2536.25|2521.45|1023
1737400500000|2025-01-20 19:15:00|2584.89|2570.09|2567.65|2552.85|2606.7|2591.9|2567.13|2552.33|1106
1737400800000|2025-01-20 19:20:00|2568.25|2553.45|2596.47|2581.67|2596.55|2581.75|2562.35|2547.55|1097
1737401100000|2025-01-20 19:25:00|2596.5|2581.7|2595.84|2581.04|2615.4|2600.6|2590.89|2576.09|1087
1737401400000|2025-01-20 19:30:00|2595.45|2580.65|2597.94|2583.14|2598.5|2583.7|2567.7|2552.9|1109
1737401700000|2025-01-20 19:35:00|2597.89|2583.09|2616.6|2601.8|2616.6|2601.8|2592.15|2577.35|1122
1737402000000|2025-01-20 19:40:00|2616.49|2601.69|2589|2574.2|2618.13|2603.33|2587.55|2572.75|1027
1737402300000|2025-01-20 19:45:00|2589.4|2574.6|2594.95|2580.15|2611.25|2596.45|2587.35|2572.55|1112
1737402600000|2025-01-20 19:50:00|2594.91|2580.11|2590.26|2575.46|2607.5|2592.7|2588.68|2573.88|1017
1737402900000|2025-01-20 19:55:00|2590.3|2575.5|2577.65|2562.85|2597.58|2582.78|2577.45|2562.65|1062
1737403200000|2025-01-20 20:00:00|2577.68|2562.88|2571.05|2556.25|2581.65|2566.85|2569.39|2554.59|1061
1737403500000|2025-01-20 20:05:00|2570.87|2556.07|2571|2556.2|2580.05|2565.25|2564.25|2549.45|1055
1737403800000|2025-01-20 20:10:00|2571.69|2556.89|2559.88|2545.08|2577.68|2562.88|2553.85|2539.05|993
1737404100000|2025-01-20 20:15:00|2560.35|2545.55|2550.87|2536.07|2561.7|2546.9|2544.39|2529.59|1051
1737404400000|2025-01-20 20:20:00|2550.98|2536.18|2552.93|2538.13|2558.59|2543.79|2546.55|2531.75|936
1737404700000|2025-01-20 20:25:00|2552.68|2537.88|2551.1|2536.3|2563.16|2548.36|2548|2533.2|842
1737405000000|2025-01-20 20:30:00|2551.15|2536.35|2567.6|2552.8|2577.77|2562.97|2551.15|2536.35|1023
1737405300000|2025-01-20 20:35:00|2567.45|2552.65|2570.24|2555.44|2572.7|2557.9|2559.05|2544.25|841
1737405600000|2025-01-20 20:40:00|2570.7|2555.9|2578.4|2563.6|2579.5|2564.7|2567.35|2552.55|821
1737405900000|2025-01-20 20:45:00|2578.38|2563.58|2570.1|2555.3|2583.25|2568.45|2564.3|2549.5|767
1737406200000|2025-01-20 20:50:00|2570.6|2555.8|2574.36|2559.56|2577.33|2562.53|2565.85|2551.05|811
1737406500000|2025-01-20 20:55:00|2574.01|2559.21|2561.58|2546.78|2574.21|2559.41|2561.5|2546.7|790
1737406800000|2025-01-20 21:00:00|2561.65|2546.85|2567.02|2552.22|2568.3|2553.5|2553.45|2538.65|847
1737407100000|2025-01-20 21:05:00|2567.35|2552.55|2554.28|2539.48|2571.7|2556.9|2548.35|2533.55|833
1737407400000|2025-01-20 21:10:00|2554.45|2539.65|2560.03|2545.23|2565.25|2550.45|2553.2|2538.4|803
1737407700000|2025-01-20 21:15:00|2559.95|2545.15|2568.08|2553.28|2568.08|2553.28|2557.05|2542.25|843
1737408000000|2025-01-20 21:20:00|2567.59|2552.79|2581.67|2566.87|2582.27|2567.47|2564.9|2550.1|844
1737408300000|2025-01-20 21:25:00|2581.7|2566.9|2571.64|2556.84|2585.59|2570.79|2568.58|2553.78|782
1737408600000|2025-01-20 21:30:00|2571.58|2556.78|2588.32|2573.52|2589.2|2574.4|2570.6|2555.8|977
1737408900000|2025-01-20 21:35:00|2588.6|2573.8|2579.05|2564.25|2592.9|2578.1|2565.5|2550.7|1027
1737409200000|2025-01-20 21:40:00|2579.03|2564.23|2579.65|2564.85|2585.43|2570.63|2564.4|2549.6|990
1737409500000|2025-01-20 21:45:00|2579.75|2564.95|2569.5|2554.7|2582.33|2567.53|2556.8|2542|987
1737409800000|2025-01-20 21:50:00|2569.82|2555.02|2553.02|2538.22|2574.41|2559.61|2547.28|2532.48|1017
1737410100000|2025-01-20 21:55:00|2552.99|2538.19|2532.71|2517.91|2555.17|2540.37|2530.95|2516.15|940
1737410400000|2025-01-20 22:00:00|2533.6|2518.8|2509.65|2494.85|2538.95|2524.15|2507.65|2492.85|876
1737410700000|2025-01-20 22:05:00|2509.35|2494.55|2529.5|2514.7|2547.8|2533|2508.95|2494.15|829
1737411000000|2025-01-20 22:10:00|2529.35|2514.55|2542.15|2527.35|2542.15|2527.35|2526.05|2511.25|596
1737411300000|2025-01-20 22:15:00|2541.67|2526.87|2543.11|2528.31|2566.84|2552.04|2540.83|2526.03|1059
1737411600000|2025-01-20 22:20:00|2543.09|2528.29|2535.11|2520.31|2543.98|2529.18|2529.07|2514.27|816
1737411900000|2025-01-20 22:25:00|2535.16|2520.36|2560.84|2546.04|2560.84|2546.04|2535.16|2520.36|719
1737412200000|2025-01-20 22:30:00|2560.96|2546.16|2569.28|2554.48|2569.51|2554.71|2549.67|2534.87|777
1737412500000|2025-01-20 22:35:00|2569.4|2554.6|2565.84|2551.04|2574.84|2560.04|2558.43|2543.63|844
1737412800000|2025-01-20 22:40:00|2566.85|2552.05|2564.88|2550.08|2567.09|2552.29|2556.22|2541.42|667
1737413100000|2025-01-20 22:45:00|2564.95|2550.15|2575.84|2561.04|2575.89|2561.09|2560.14|2545.34|530
1737413400000|2025-01-20 22:50:00|2575.8|2561|2581.33|2566.53|2582.97|2568.17|2572.97|2558.17|619
1737413700000|2025-01-20 22:55:00|2581.32|2566.52|2575.3|2560.5|2582.33|2567.53|2572.05|2557.25|690
1737414000000|2025-01-20 23:00:00|2575.85|2561.05|2562|2547.2|2579.15|2564.35|2556.6|2541.8|1011
1737414300000|2025-01-20 23:05:00|2561.95|2547.15|2568.67|2553.87|2573.1|2558.3|2558.29|2543.49|969
1737414600000|2025-01-20 23:10:00|2568.37|2553.57|2550.85|2536.05|2570.35|2555.55|2547.3|2532.5|1041
1737414900000|2025-01-20 23:15:00|2550.57|2535.77|2544.07|2529.27|2550.57|2535.77|2534.43|2519.63|1111
1737415200000|2025-01-20 23:20:00|2543.9|2529.1|2550.62|2535.82|2551.7|2536.9|2538.43|2523.63|1014
1737415500000|2025-01-20 23:25:00|2550.45|2535.65|2544|2529.2|2556.87|2542.07|2543.7|2528.9|927
1737415800000|2025-01-20 23:30:00|2544.14|2529.34|2540.51|2525.71|2546.25|2531.45|2530.03|2515.23|1022
1737416100000|2025-01-20 23:35:00|2540.59|2525.79|2542.66|2527.86|2547.14|2532.34|2537.5|2522.7|927
1737416400000|2025-01-20 23:40:00|2542.67|2527.87|2549.93|2535.13|2549.96|2535.16|2536.6|2521.8|777
1737416700000|2025-01-20 23:45:00|2549.9|2535.1|2505.73|2490.93|2549.9|2535.1|2504.9|2490.1|1110
1737417000000|2025-01-20 23:50:00|2506.14|2491.34|2505.9|2491.1|2521.65|2506.85|2503.65|2488.85|1139
1737417300000|2025-01-20 23:55:00|2505.74|2490.94|2515|2500.2|2520|2505.2|2501.6|2486.8|1073
1737417600000|2025-01-21 00:00:00|2515.05|2500.25|2489.4|2474.6|2526.52|2511.72|2488.45|2473.65|1107
1737417900000|2025-01-21 00:05:00|2489.53|2474.73|2485.64|2470.84|2491.88|2477.08|2479.85|2465.05|1095
1737418200000|2025-01-21 00:10:00|2485.86|2471.06|2496.28|2481.48|2501.15|2486.35|2485|2470.2|1083
1737418500000|2025-01-21 00:15:00|2496.24|2481.44|2492.51|2477.71|2505.33|2490.53|2485.5|2470.7|1105
1737418800000|2025-01-21 00:20:00|2492.67|2477.87|2484.65|2469.85|2509|2494.2|2484.2|2469.4|1107
1737419100000|2025-01-21 00:25:00|2485.1|2470.3|2469.56|2454.76|2490.3|2475.5|2468.4|2453.6|1137
1737419400000|2025-01-21 00:30:00|2469.9|2455.1|2468.37|2453.57|2471.65|2456.85|2457.9|2443.1|1112
1737419700000|2025-01-21 00:35:00|2466.85|2452.05|2480.13|2465.33|2489.8|2475|2462.95|2448.15|1054
1737420000000|2025-01-21 00:40:00|2479.01|2464.21|2475.54|2460.74|2487.23|2472.43|2471.99|2457.19|1042
1737420300000|2025-01-21 00:45:00|2475.42|2460.62|2497.33|2482.53|2502.36|2487.56|2473|2458.2|1103
1737420600000|2025-01-21 00:50:00|2497.32|2482.52|2455.03|2440.23|2497.37|2482.57|2451.25|2436.45|1144
1737420900000|2025-01-21 00:55:00|2454.98|2440.18|2445.55|2430.75|2461.13|2446.33|2439.45|2424.65|1113
1737421200000|2025-01-21 01:00:00|2444.55|2429.75|2466.17|2451.37|2470.04|2455.24|2441.3|2426.5|1084
1737421500000|2025-01-21 01:05:00|2466|2451.2|2473.45|2458.65|2480.6|2465.8|2460.22|2445.42|1048
1737421800000|2025-01-21 01:10:00|2473.9|2459.1|2464.85|2450.05|2481.06|2466.26|2461.6|2446.8|1029
1737422100000|2025-01-21 01:15:00|2465.19|2450.39|2460.45|2445.65|2465.21|2450.41|2446.75|2431.95|1006
1737422400000|2025-01-21 01:20:00|2460.71|2445.91|2442.8|2428|2460.71|2445.91|2441.8|2427|975
1737422700000|2025-01-21 01:25:00|2442.93|2428.13|2425.7|2410.9|2443.1|2428.3|2422.4|2407.6|1040
1737423000000|2025-01-21 01:30:00|2425.4|2410.6|2417.9|2403.1|2430.6|2415.8|2410.1|2395.3|1076
1737423300000|2025-01-21 01:35:00|2418.29|2403.49|2424.37|2409.57|2434.95|2420.15|2416.75|2401.95|1097
1737423600000|2025-01-21 01:40:00|2424.25|2409.45|2428.24|2413.44|2439.46|2424.66|2418.65|2403.85|1078
1737423900000|2025-01-21 01:45:00|2428.23|2413.43|2433.15|2418.35|2441.1|2426.3|2422.65|2407.85|1089
1737424200000|2025-01-21 01:50:00|2433.41|2418.61|2446.64|2431.84|2446.67|2431.87|2427.4|2412.6|1072
1737424500000|2025-01-21 01:55:00|2446.55|2431.75|2435.7|2420.9|2462.5|2447.7|2435.62|2420.82|1022
1737424800000|2025-01-21 02:00:00|2435.55|2420.75|2427.34|2412.54|2438.25|2423.45|2418.73|2403.93|1073
1737425100000|2025-01-21 02:05:00|2426.95|2412.15|2434.65|2419.85|2435.8|2421|2422.9|2408.1|1087
1737425400000|2025-01-21 02:10:00|2434.88|2420.08|2470.67|2455.87|2474.2|2459.4|2434.88|2420.08|1112
1737425700000|2025-01-21 02:15:00|2470.41|2455.61|2451.15|2436.35|2470.41|2455.61|2444.3|2429.5|1047
1737426000000|2025-01-21 02:20:00|2451.47|2436.67|2437.7|2422.9|2455.36|2440.56|2437.6|2422.8|1034
1737426300000|2025-01-21 02:25:00|2437.8|2423|2449.28|2434.48|2464.04|2449.24|2427.12|2412.32|1104
1737426600000|2025-01-21 02:30:00|2448.87|2434.07|2455.66|2440.86|2456.05|2441.25|2435.55|2420.75|1108
1737426900000|2025-01-21 02:35:00|2455.72|2440.92|2451.02|2436.22|2465.37|2450.57|2441.9|2427.1|934
1737427200000|2025-01-21 02:40:00|2450.9|2436.1|2427.6|2412.8|2451.02|2436.22|2424.36|2409.56|908
1737427500000|2025-01-21 02:45:00|2427.7|2412.9|2443.35|2428.55|2443.35|2428.55|2414.75|2399.95|1008
1737427800000|2025-01-21 02:50:00|2442.67|2427.87|2451|2436.2|2458.4|2443.6|2441.62|2426.82|983
1737428100000|2025-01-21 02:55:00|2450.95|2436.15|2464.19|2449.39|2464.67|2449.87|2448.2|2433.4|847
1737428400000|2025-01-21 03:00:00|2464.1|2449.3|2452|2437.2|2464.19|2449.39|2442.64|2427.84|1006
1737428700000|2025-01-21 03:05:00|2452.1|2437.3|2449.92|2435.12|2457.7|2442.9|2442.2|2427.4|1008
1737429000000|2025-01-21 03:10:00|2450.15|2435.35|2456.16|2441.36|2462.7|2447.9|2447.85|2433.05|995
1737429300000|2025-01-21 03:15:00|2456.24|2441.44|2453.6|2438.8|2456.24|2441.44|2439.84|2425.04|973
1737429600000|2025-01-21 03:20:00|2453.55|2438.75|2463.35|2448.55|2465.35|2450.55|2446.13|2431.33|998
1737429900000|2025-01-21 03:25:00|2463.25|2448.45|2444.05|2429.25|2465.81|2451.01|2442.97|2428.17|956
1737430200000|2025-01-21 03:30:00|2444|2429.2|2447.57|2432.77|2454.6|2439.8|2435.5|2420.7|1050
1737430500000|2025-01-21 03:35:00|2446.9|2432.1|2445.63|2430.83|2446.9|2432.1|2430.96|2416.16|1000
1737430800000|2025-01-21 03:40:00|2445.7|2430.9|2453.57|2438.77|2457.6|2442.8|2445|2430.2|866
1737431100000|2025-01-21 03:45:00|2453.6|2438.8|2451.65|2436.85|2456.7|2441.9|2441.25|2426.45|961
1737431400000|2025-01-21 03:50:00|2452.05|2437.25|2464.5|2449.7|2465.99|2451.19|2448.2|2433.4|936
1737431700000|2025-01-21 03:55:00|2464.55|2449.75|2452.29|2437.49|2465.02|2450.22|2449.7|2434.9|801
1737432000000|2025-01-21 04:00:00|2452.39|2437.59|2432.72|2417.92|2452.71|2437.91|2432.55|2417.75|945
1737432300000|2025-01-21 04:05:00|2432.6|2417.8|2414.97|2400.17|2433.38|2418.58|2414.89|2400.09|950
1737432600000|2025-01-21 04:10:00|2415.03|2400.23|2425.45|2410.65|2427.14|2412.34|2409.6|2394.8|951
1737432900000|2025-01-21 04:15:00|2425.48|2410.68|2423.25|2408.45|2430.8|2416|2419.66|2404.86|897
1737433200000|2025-01-21 04:20:00|2423.55|2408.75|2415.45|2400.65|2425.7|2410.9|2410.75|2395.95|822
1737433500000|2025-01-21 04:25:00|2415.5|2400.7|2406.84|2392.04|2424.33|2409.53|2406.6|2391.8|767
1737433800000|2025-01-21 04:30:00|2407.55|2392.75|2382.2|2367.4|2407.55|2392.75|2378.2|2363.4|935
1737434100000|2025-01-21 04:35:00|2382.47|2367.67|2386.55|2371.75|2392.68|2377.88|2374.95|2360.15|1016
1737434400000|2025-01-21 04:40:00|2386.6|2371.8|2398.08|2383.28|2401.45|2386.65|2386.6|2371.8|895
1737434700000|2025-01-21 04:45:00|2397.98|2383.18|2406.78|2391.98|2407.9|2393.1|2394.9|2380.1|950
1737435000000|2025-01-21 04:50:00|2406.84|2392.04|2406.87|2392.07|2410.7|2395.9|2401.55|2386.75|758
1737435300000|2025-01-21 04:55:00|2406.75|2391.95|2434.47|2419.67|2434.56|2419.76|2406.75|2391.95|813
1737435600000|2025-01-21 05:00:00|2434.17|2419.37|2420.67|2405.87|2436.4|2421.6|2416.8|2402|920
1737435900000|2025-01-21 05:05:00|2420.58|2405.78|2427.8|2413|2433.65|2418.85|2419.7|2404.9|851
1737436200000|2025-01-21 05:10:00|2427.9|2413.1|2435.02|2420.22|2435.89|2421.09|2425.8|2411|844
1737436500000|2025-01-21 05:15:00|2434.75|2419.95|2424.74|2409.94|2437.5|2422.7|2423.73|2408.93|901
1737436800000|2025-01-21 05:20:00|2424.35|2409.55|2418.37|2403.57|2425.1|2410.3|2416.2|2401.4|862
1737437100000|2025-01-21 05:25:00|2418.25|2403.45|2417.52|2402.72|2419.9|2405.1|2412.47|2397.67|700
1737437400000|2025-01-21 05:30:00|2417.53|2402.73|2395.94|2381.14|2417.7|2402.9|2394.75|2379.95|963
1737437700000|2025-01-21 05:35:00|2395.92|2381.12|2401.53|2386.73|2411.44|2396.64|2394.94|2380.14|1003
1737438000000|2025-01-21 05:40:00|2401.67|2386.87|2398.66|2383.86|2407.17|2392.37|2393.9|2379.1|918
1737438300000|2025-01-21 05:45:00|2398.71|2383.91|2394.84|2380.04|2408.6|2393.8|2392.75|2377.95|957
1737438600000|2025-01-21 05:50:00|2394.7|2379.9|2398.67|2383.87|2398.8|2384|2383.4|2368.6|916
1737438900000|2025-01-21 05:55:00|2398.9|2384.1|2394.7|2379.9|2399.83|2385.03|2392.5|2377.7|804
1737439200000|2025-01-21 06:00:00|2395.1|2380.3|2404.7|2389.9|2408.25|2393.45|2381.85|2367.05|958
1737439500000|2025-01-21 06:05:00|2404.65|2389.85|2421.67|2406.87|2421.68|2406.88|2404.53|2389.73|939
1737439800000|2025-01-21 06:10:00|2421.55|2406.75|2424.9|2410.1|2425.7|2410.9|2416.2|2401.4|879
1737440100000|2025-01-21 06:15:00|2424.95|2410.15|2421.05|2406.25|2436.35|2421.55|2419.23|2404.43|956
1737440400000|2025-01-21 06:20:00|2421.11|2406.31|2415.43|2400.63|2421.11|2406.31|2412|2397.2|955
1737440700000|2025-01-21 06:25:00|2415.35|2400.55|2411.2|2396.4|2419.91|2405.11|2405.65|2390.85|838
1737441000000|2025-01-21 06:30:00|2411.29|2396.49|2413.48|2398.68|2413.58|2398.78|2401.5|2386.7|924
1737441300000|2025-01-21 06:35:00|2413.13|2398.33|2397.88|2383.08|2413.88|2399.08|2397.02|2382.22|920
1737441600000|2025-01-21 06:40:00|2397.95|2383.15|2393.82|2379.02|2398.54|2383.74|2390.6|2375.8|890
1737441900000|2025-01-21 06:45:00|2393.87|2379.07|2402.3|2387.5|2409.55|2394.75|2392|2377.2|949
1737442200000|2025-01-21 06:50:00|2402.05|2387.25|2417.17|2402.37|2417.65|2402.85|2398.9|2384.1|884
1737442500000|2025-01-21 06:55:00|2417.15|2402.35|2417.9|2403.1|2426.7|2411.9|2416.54|2401.74|866
1737442800000|2025-01-21 07:00:00|2418.11|2403.31|2424.6|2409.8|2426.6|2411.8|2406.7|2391.9|1009
1737443100000|2025-01-21 07:05:00|2425.15|2410.35|2414|2399.2|2427.78|2412.98|2411.25|2396.45|1030
1737443400000|2025-01-21 07:10:00|2414.13|2399.33|2410.45|2395.65|2416.94|2402.14|2408.65|2393.85|894
1737443700000|2025-01-21 07:15:00|2410.58|2395.78|2418.32|2403.52|2423.99|2409.19|2410.58|2395.78|921
1737444000000|2025-01-21 07:20:00|2418.27|2403.47|2420.4|2405.6|2422.84|2408.04|2412.3|2397.5|851
1737444300000|2025-01-21 07:25:00|2420.33|2405.53|2419.86|2405.06|2423.55|2408.75|2415.4|2400.6|724
1737444600000|2025-01-21 07:30:00|2419.82|2405.02|2422.1|2407.3|2429.37|2414.57|2418.27|2403.47|929
1737444900000|2025-01-21 07:35:00|2421.59|2406.79|2419.16|2404.36|2424.33|2409.53|2418.2|2403.4|884
1737445200000|2025-01-21 07:40:00|2419.12|2404.32|2417.85|2403.05|2421.27|2406.47|2412.7|2397.9|770
1737445500000|2025-01-21 07:45:00|2417.82|2403.02|2421.75|2406.95|2429.4|2414.6|2417.82|2403.02|658
1737445800000|2025-01-21 07:50:00|2421.45|2406.65|2409.63|2394.83|2421.5|2406.7|2409.2|2394.4|761
1737446100000|2025-01-21 07:55:00|2409.85|2395.05|2415.06|2400.26|2417.93|2403.13|2407.3|2392.5|699
1737446400000|2025-01-21 08:00:00|2414.8|2400|2401.2|2386.4|2415.11|2400.31|2395.35|2380.55|918
1737446700000|2025-01-21 08:05:00|2401.43|2386.63|2419.49|2404.69|2422.02|2407.22|2399.28|2384.48|956
1737447000000|2025-01-21 08:10:00|2419.45|2404.65|2429.84|2415.04|2430.65|2415.85|2419.15|2404.35|940
1737447300000|2025-01-21 08:15:00|2429.79|2414.99|2439|2424.2|2441.6|2426.8|2427.25|2412.45|918
1737447600000|2025-01-21 08:20:00|2439.14|2424.34|2427.03|2412.23|2439.14|2424.34|2423.53|2408.73|882
1737447900000|2025-01-21 08:25:00|2426.93|2412.13|2424.23|2409.43|2433.53|2418.73|2420.7|2405.9|760
1737448200000|2025-01-21 08:30:00|2424.13|2409.33|2424.94|2410.14|2426.06|2411.26|2414.25|2399.45|908
1737448500000|2025-01-21 08:35:00|2424.8|2410|2428.95|2414.15|2431.4|2416.6|2422.45|2407.65|923
1737448800000|2025-01-21 08:40:00|2428.98|2414.18|2405.53|2390.73|2430.49|2415.69|2405.25|2390.45|870
1737449100000|2025-01-21 08:45:00|2405.55|2390.75|2415.92|2401.12|2415.94|2401.14|2401.2|2386.4|871
1737449400000|2025-01-21 08:50:00|2415.6|2400.8|2415.05|2400.25|2426.33|2411.53|2412|2397.2|962
1737449700000|2025-01-21 08:55:00|2414.95|2400.15|2428.39|2413.59|2430.32|2415.52|2414.55|2399.75|831
1737450000000|2025-01-21 09:00:00|2428.29|2413.49|2440.9|2426.1|2441.53|2426.73|2425.8|2411|967
1737450300000|2025-01-21 09:05:00|2440.95|2426.15|2456.15|2441.35|2456.15|2441.35|2440.25|2425.45|982
1737450600000|2025-01-21 09:10:00|2456.1|2441.3|2437.31|2422.51|2456.15|2441.35|2432.9|2418.1|898
1737450900000|2025-01-21 09:15:00|2437.28|2422.48|2437.8|2423|2447.6|2432.8|2435.63|2420.83|941
1737451200000|2025-01-21 09:20:00|2437.9|2423.1|2435.97|2421.17|2445.8|2431|2434.75|2419.95|825
1737451500000|2025-01-21 09:25:00|2436|2421.2|2443.38|2428.58|2443.7|2428.9|2425.85|2411.05|790
1737451800000|2025-01-21 09:30:00|2443.55|2428.75|2433.95|2419.15|2451.44|2436.64|2433.82|2419.02|995
1737452100000|2025-01-21 09:35:00|2433.96|2419.16|2448.21|2433.41|2451.07|2436.27|2429.6|2414.8|1053
1737452400000|2025-01-21 09:40:00|2448.3|2433.5|2446.47|2431.67|2450.2|2435.4|2437.35|2422.55|908
1737452700000|2025-01-21 09:45:00|2446.54|2431.74|2460.75|2445.95|2461.9|2447.1|2444.55|2429.75|923
1737453000000|2025-01-21 09:50:00|2460.93|2446.13|2470.24|2455.44|2476.39|2461.59|2460.05|2445.25|973
1737453300000|2025-01-21 09:55:00|2470.36|2455.56|2496.05|2481.25|2496.4|2481.6|2469|2454.2|910
1737453600000|2025-01-21 10:00:00|2496.24|2481.44|2507.4|2492.6|2508.65|2493.85|2485.3|2470.5|1071
1737453900000|2025-01-21 10:05:00|2507.2|2492.4|2494.36|2479.56|2514.7|2499.9|2487.31|2472.51|1088
1737454200000|2025-01-21 10:10:00|2494.5|2479.7|2494.6|2479.8|2505.36|2490.56|2487.55|2472.75|1027
1737454500000|2025-01-21 10:15:00|2494.7|2479.9|2514.38|2499.58|2521.2|2506.4|2491.14|2476.34|1044
1737454800000|2025-01-21 10:20:00|2514.43|2499.63|2545.7|2530.9|2548.1|2533.3|2514.25|2499.45|1060
1737455100000|2025-01-21 10:25:00|2545.95|2531.15|2564.8|2550|2567.6|2552.8|2541.4|2526.6|1113
1737455400000|2025-01-21 10:30:00|2564.93|2550.13|2553.2|2538.4|2566.77|2551.97|2542.3|2527.5|1030
1737455700000|2025-01-21 10:35:00|2553.28|2538.48|2581.5|2566.7|2584.88|2570.08|2546.65|2531.85|1117
1737456000000|2025-01-21 10:40:00|2581.4|2566.6|2569.25|2554.45|2588|2573.2|2564.25|2549.45|1015
1737456300000|2025-01-21 10:45:00|2569.15|2554.35|2569.4|2554.6|2579.65|2564.85|2554.5|2539.7|951
1737456600000|2025-01-21 10:50:00|2569.58|2554.78|2611.15|2596.35|2611.28|2596.48|2565.45|2550.65|1048
1737456900000|2025-01-21 10:55:00|2611.3|2596.5|2586.55|2571.75|2611.35|2596.55|2582.35|2567.55|1012
1737457200000|2025-01-21 11:00:00|2586.5|2571.7|2606.69|2591.89|2610.77|2595.97|2583.75|2568.95|1052
1737457500000|2025-01-21 11:05:00|2606.68|2591.88|2612|2597.2|2616.55|2601.75|2598.75|2583.95|1056
1737457800000|2025-01-21 11:10:00|2611.9|2597.1|2609.1|2594.3|2626.85|2612.05|2606.08|2591.28|1071
1737458100000|2025-01-21 11:15:00|2608.7|2593.9|2626.93|2612.13|2628.33|2613.53|2600.59|2585.79|1102
1737458400000|2025-01-21 11:20:00|2626.68|2611.88|2603.23|2588.43|2631.03|2616.23|2601.79|2586.99|1083
1737458700000|2025-01-21 11:25:00|2603.36|2588.56|2593.55|2578.75|2622.05|2607.25|2593.12|2578.32|1132
1737459000000|2025-01-21 11:30:00|2594.1|2579.3|2580.85|2566.05|2600.59|2585.79|2579.5|2564.7|1143
1737459300000|2025-01-21 11:35:00|2580.9|2566.1|2580.14|2565.34|2593.2|2578.4|2577.13|2562.33|1052
1737459600000|2025-01-21 11:40:00|2580.1|2565.3|2569.48|2554.68|2588.55|2573.75|2568.8|2554|1008
1737459900000|2025-01-21 11:45:00|2569.1|2554.3|2553.73|2538.93|2577.73|2562.93|2538.45|2523.65|1040
1737460200000|2025-01-21 11:50:00|2553.68|2538.88|2574.53|2559.73|2576.9|2562.1|2549.1|2534.3|1069
1737460500000|2025-01-21 11:55:00|2574.58|2559.78|2572.88|2558.08|2574.75|2559.95|2559.78|2544.98|911
1737460800000|2025-01-21 12:00:00|2572.9|2558.1|2567.56|2552.76|2586.4|2571.6|2566.02|2551.22|897
1737461100000|2025-01-21 12:05:00|2567.65|2552.85|2579.02|2564.22|2580.83|2566.03|2565.15|2550.35|924
1737461400000|2025-01-21 12:10:00|2579|2564.2|2600.65|2585.85|2607.05|2592.25|2577.8|2563|966
1737461700000|2025-01-21 12:15:00|2601.1|2586.3|2635.25|2620.45|2637.84|2623.04|2594.09|2579.29|1076
1737462000000|2025-01-21 12:20:00|2634.42|2619.62|2639.55|2624.75|2653.5|2638.7|2625.9|2611.1|1108
1737462300000|2025-01-21 12:25:00|2639.15|2624.35|2632.94|2618.14|2644.4|2629.6|2626.32|2611.52|1000
1737462600000|2025-01-21 12:30:00|2633.15|2618.35|2618.55|2603.75|2643.64|2628.84|2617.3|2602.5|1096
1737462900000|2025-01-21 12:35:00|2618.5|2603.7|2618.63|2603.83|2630.64|2615.84|2617.35|2602.55|1056
1737463200000|2025-01-21 12:40:00|2618.6|2603.8|2626.28|2611.48|2628.4|2613.6|2618.6|2603.8|979
1737463500000|2025-01-21 12:45:00|2626.37|2611.57|2619.35|2604.55|2628.48|2613.68|2610.69|2595.89|1016
1737463800000|2025-01-21 12:50:00|2619.48|2604.68|2605.5|2590.7|2624.79|2609.99|2599.4|2584.6|975
1737464100000|2025-01-21 12:55:00|2605.55|2590.75|2600.7|2585.9|2607.81|2593.01|2597.55|2582.75|922
1737464400000|2025-01-21 13:00:00|2600.76|2585.96|2582.04|2567.24|2607.85|2593.05|2581.02|2566.22|1034
1737464700000|2025-01-21 13:05:00|2582.55|2567.75|2574.2|2559.4|2583.58|2568.78|2567.9|2553.1|1010
1737465000000|2025-01-21 13:10:00|2574.4|2559.6|2590.97|2576.17|2596.72|2581.92|2574.4|2559.6|963
1737465300000|2025-01-21 13:15:00|2591.08|2576.28|2597.93|2583.13|2603.1|2588.3|2585.7|2570.9|980
1737465600000|2025-01-21 13:20:00|2597.98|2583.18|2607.73|2592.93|2609.13|2594.33|2592.6|2577.8|945
1737465900000|2025-01-21 13:25:00|2608.1|2593.3|2602.45|2587.65|2616.7|2601.9|2599.17|2584.37|982
1737466200000|2025-01-21 13:30:00|2602.5|2587.7|2583.25|2568.45|2602.7|2587.9|2581.9|2567.1|993
1737466500000|2025-01-21 13:35:00|2582.95|2568.15|2580.95|2566.15|2589.7|2574.9|2574.9|2560.1|949
1737466800000|2025-01-21 13:40:00|2580.85|2566.05|2595.81|2581.01|2596.78|2581.98|2576.99|2562.19|993
1737467100000|2025-01-21 13:45:00|2595.65|2580.85|2592.9|2578.1|2600.88|2586.08|2590.7|2575.9|987
1737467400000|2025-01-21 13:50:00|2592.8|2578|2575.76|2560.96|2592.85|2578.05|2570.9|2556.1|923
1737467700000|2025-01-21 13:55:00|2575.73|2560.93|2576.02|2561.22|2580.9|2566.1|2570.9|2556.1|809
1737468000000|2025-01-21 14:00:00|2576|2561.2|2575.93|2561.13|2581.98|2567.18|2564.85|2550.05|911
1737468300000|2025-01-21 14:05:00|2576.1|2561.3|2559.4|2544.6|2577.67|2562.87|2558|2543.2|965
1737468600000|2025-01-21 14:10:00|2559.05|2544.25|2571.41|2556.61|2577.73|2562.93|2555.71|2540.91|909
1737468900000|2025-01-21 14:15:00|2571.35|2556.55|2565.9|2551.1|2578.6|2563.8|2562.45|2547.65|881
1737469200000|2025-01-21 14:20:00|2565.97|2551.17|2587.81|2573.01|2589.79|2574.99|2565.95|2551.15|941
1737469500000|2025-01-21 14:25:00|2587.9|2573.1|2601.73|2586.93|2603.25|2588.45|2587.9|2573.1|1002
1737469800000|2025-01-21 14:30:00|2601.7|2586.9|2567.35|2552.55|2603.18|2588.38|2567.35|2552.55|1025
1737470100000|2025-01-21 14:35:00|2566.35|2551.55|2574.35|2559.55|2580.35|2565.55|2555.8|2541|1152
1737470400000|2025-01-21 14:40:00|2574.4|2559.6|2600.5|2585.7|2602.22|2587.42|2567.65|2552.85|1154
1737470700000|2025-01-21 14:45:00|2601.06|2586.26|2589.5|2574.7|2609.55|2594.75|2586.35|2571.55|1155
1737471000000|2025-01-21 14:50:00|2589.73|2574.93|2584.15|2569.35|2594.05|2579.25|2576.41|2561.61|1091
1737471300000|2025-01-21 14:55:00|2584.35|2569.55|2576.92|2562.12|2594.63|2579.83|2567.75|2552.95|1121
1737471600000|2025-01-21 15:00:00|2576.8|2562|2578.45|2563.65|2599.74|2584.94|2574.52|2559.72|1143
1737471900000|2025-01-21 15:05:00|2579.13|2564.33|2566.95|2552.15|2584.35|2569.55|2558.91|2544.11|1131
1737472200000|2025-01-21 15:10:00|2566|2551.2|2558.45|2543.65|2569.12|2554.32|2548.25|2533.45|1142
1737472500000|2025-01-21 15:15:00|2558.3|2543.5|2591.15|2576.35|2592.55|2577.75|2554.05|2539.25|1108
1737472800000|2025-01-21 15:20:00|2591.35|2576.55|2598.57|2583.77|2606.4|2591.6|2581.26|2566.46|1068
1737473100000|2025-01-21 15:25:00|2598.65|2583.85|2598.95|2584.15|2615.4|2600.6|2596.55|2581.75|1072
1737473400000|2025-01-21 15:30:00|2598.9|2584.1|2589.6|2574.8|2602.22|2587.42|2587.2|2572.4|1069
1737473700000|2025-01-21 15:35:00|2589.7|2574.9|2583.02|2568.22|2589.75|2574.95|2579.9|2565.1|1113
1737474000000|2025-01-21 15:40:00|2583.44|2568.64|2587.2|2572.4|2597.23|2582.43|2578.9|2564.1|1011
1737474300000|2025-01-21 15:45:00|2587.19|2572.39|2580.42|2565.62|2588.35|2573.55|2577.15|2562.35|1029
1737474600000|2025-01-21 15:50:00|2580.2|2565.4|2594.8|2580|2595.1|2580.3|2578.4|2563.6|988
1737474900000|2025-01-21 15:55:00|2594.88|2580.08|2592.6|2577.8|2604.5|2589.7|2589.99|2575.19|863
1737475200000|2025-01-21 16:00:00|2592.2|2577.4|2606.35|2591.55|2609.6|2594.8|2586.5|2571.7|973
1737475500000|2025-01-21 16:05:00|2606.44|2591.64|2633.89|2619.09|2640.78|2625.98|2606.44|2591.64|1063
1737475800000|2025-01-21 16:10:00|2633.68|2618.88|2654.7|2639.9|2664.3|2649.5|2632.35|2617.55|1129
1737476100000|2025-01-21 16:15:00|2654.55|2639.75|2639.64|2624.84|2654.7|2639.9|2629.78|2614.98|1120
1737476400000|2025-01-21 16:20:00|2639.18|2624.38|2635.66|2620.86|2653.8|2639|2631.6|2616.8|1114
1737476700000|2025-01-21 16:25:00|2635.71|2620.91|2617.99|2603.19|2638.68|2623.88|2611.9|2597.1|1105
1737477000000|2025-01-21 16:30:00|2617.88|2603.08|2633.6|2618.8|2638.15|2623.35|2617.01|2602.21|1060
1737477300000|2025-01-21 16:35:00|2633.63|2618.83|2636.35|2621.55|2639.53|2624.73|2615|2600.2|1093
1737477600000|2025-01-21 16:40:00|2636.6|2621.8|2622.04|2607.24|2639.5|2624.7|2620.6|2605.8|1056
1737477900000|2025-01-21 16:45:00|2622.05|2607.25|2634.82|2620.02|2634.85|2620.05|2620.65|2605.85|990
1737478200000|2025-01-21 16:50:00|2634.85|2620.05|2631.59|2616.79|2649.59|2634.79|2631.06|2616.26|925
1737478500000|2025-01-21 16:55:00|2631.55|2616.75|2630.89|2616.09|2637.64|2622.84|2621.1|2606.3|895
1737478800000|2025-01-21 17:00:00|2630.6|2615.8|2644.3|2629.5|2647|2632.2|2629.45|2614.65|954
1737479100000|2025-01-21 17:05:00|2644.05|2629.25|2644.9|2630.1|2653.3|2638.5|2640.15|2625.35|952
1737479400000|2025-01-21 17:10:00|2644.98|2630.18|2655.9|2641.1|2656.05|2641.25|2644.8|2630|923
1737479700000|2025-01-21 17:15:00|2655.86|2641.06|2650.35|2635.55|2658.75|2643.95|2646.05|2631.25|987
1737480000000|2025-01-21 17:20:00|2650.6|2635.8|2642.95|2628.15|2652.15|2637.35|2640.55|2625.75|932
1737480300000|2025-01-21 17:25:00|2642.93|2628.13|2636.1|2621.3|2647.8|2633|2634.2|2619.4|833
1737480600000|2025-01-21 17:30:00|2636|2621.2|2626.76|2611.96|2643.2|2628.4|2626.49|2611.69|962
1737480900000|2025-01-21 17:35:00|2626.7|2611.9|2635.95|2621.15|2636|2621.2|2625.7|2610.9|806
1737481200000|2025-01-21 17:40:00|2636|2621.2|2651.6|2636.8|2655.3|2640.5|2636|2621.2|791
1737481500000|2025-01-21 17:45:00|2651.1|2636.3|2657.52|2642.72|2658.24|2643.44|2640.65|2625.85|945
1737481800000|2025-01-21 17:50:00|2657.75|2642.95|2661.6|2646.8|2670.79|2655.99|2647.05|2632.25|1019
1737482100000|2025-01-21 17:55:00|2661.45|2646.65|2666.85|2652.05|2673.6|2658.8|2656.9|2642.1|1018
1737482400000|2025-01-21 18:00:00|2666.62|2651.82|2650.77|2635.97|2666.62|2651.82|2649.81|2635.01|924
1737482700000|2025-01-21 18:05:00|2650.78|2635.98|2664.9|2650.1|2668.95|2654.15|2646.85|2632.05|921
1737483000000|2025-01-21 18:10:00|2664.8|2650|2675.35|2660.55|2675.67|2660.87|2655.88|2641.08|828
1737483300000|2025-01-21 18:15:00|2675.48|2660.68|2672.41|2657.61|2689.4|2674.6|2671.65|2656.85|879
1737483600000|2025-01-21 18:20:00|2672.33|2657.53|2673.9|2659.1|2676.08|2661.28|2670.32|2655.52|875
1737483900000|2025-01-21 18:25:00|2674.25|2659.45|2671.94|2657.14|2678.85|2664.05|2661.1|2646.3|837
1737484200000|2025-01-21 18:30:00|2672.15|2657.35|2695.4|2680.6|2700.46|2685.66|2671.1|2656.3|943
1737484500000|2025-01-21 18:35:00|2695.9|2681.1|2703.35|2688.55|2703.8|2689|2685.87|2671.07|1017
1737484800000|2025-01-21 18:40:00|2702.85|2688.05|2694.96|2680.16|2707.7|2692.9|2687.37|2672.57|1044
1737485100000|2025-01-21 18:45:00|2695.33|2680.53|2705.3|2690.5|2705.8|2691|2687.3|2672.5|999
1737485400000|2025-01-21 18:50:00|2705.8|2691|2706.35|2691.55|2713.6|2698.8|2703.05|2688.25|856
1737485700000|2025-01-21 18:55:00|2706.85|2692.05|2708.9|2694.1|2715.9|2701.1|2700.2|2685.4|887
1737486000000|2025-01-21 19:00:00|2708.85|2694.05|2699.87|2685.07|2714.4|2699.6|2696.23|2681.43|876
1737486300000|2025-01-21 19:05:00|2699.9|2685.1|2690.05|2675.25|2708.6|2693.8|2685|2670.2|885
1737486600000|2025-01-21 19:10:00|2690|2675.2|2667|2652.2|2691.17|2676.37|2666.65|2651.85|856
1737486900000|2025-01-21 19:15:00|2667.35|2652.55|2682.85|2668.05|2691.1|2676.3|2666.75|2651.95|875
1737487200000|2025-01-21 19:20:00|2682.65|2667.85|2689.9|2675.1|2691.37|2676.57|2670.45|2655.65|844
1737487500000|2025-01-21 19:25:00|2690|2675.2|2700.65|2685.85|2700.74|2685.94|2689.2|2674.4|810
1737487800000|2025-01-21 19:30:00|2700.5|2685.7|2674.2|2659.4|2701.9|2687.1|2674.03|2659.23|763
1737488100000|2025-01-21 19:35:00|2674.35|2659.55|2674.55|2659.75|2676.58|2661.78|2667.95|2653.15|690
1737488400000|2025-01-21 19:40:00|2673.23|2658.43|2673.8|2659|2677.1|2662.3|2667.7|2652.9|603
1737488700000|2025-01-21 19:45:00|2673.9|2659.1|2684.93|2670.13|2685.25|2670.45|2670.4|2655.6|601
1737489000000|2025-01-21 19:50:00|2684.95|2670.15|2674.93|2660.13|2689.15|2674.35|2673.4|2658.6|707
1737489300000|2025-01-21 19:55:00|2674.9|2660.1|2669.99|2655.19|2677.05|2662.25|2667.9|2653.1|553
1737489600000|2025-01-21 20:00:00|2670.02|2655.22|2664.9|2650.1|2674.15|2659.35|2662.86|2648.06|582
1737489900000|2025-01-21 20:05:00|2665.05|2650.25|2652|2637.2|2667.99|2653.19|2651.98|2637.18|780
1737490200000|2025-01-21 20:10:00|2651.95|2637.15|2652.07|2637.27|2661.95|2647.15|2649.9|2635.1|665
1737490500000|2025-01-21 20:15:00|2651.98|2637.18|2651.94|2637.14|2661.9|2647.1|2649.02|2634.22|735
1737490800000|2025-01-21 20:20:00|2652.15|2637.35|2648.5|2633.7|2657.3|2642.5|2648|2633.2|748
1737491100000|2025-01-21 20:25:00|2647.92|2633.12|2648.03|2633.23|2652.96|2638.16|2647.7|2632.9|569
1737491400000|2025-01-21 20:30:00|2648.05|2633.25|2639.85|2625.05|2649.15|2634.35|2634.5|2619.7|795
1737491700000|2025-01-21 20:35:00|2639.9|2625.1|2637.6|2622.8|2640.75|2625.95|2635.15|2620.35|791
1737492000000|2025-01-21 20:40:00|2637.2|2622.4|2632.99|2618.19|2639.88|2625.08|2627.8|2613|702
1737492300000|2025-01-21 20:45:00|2633.15|2618.35|2635.85|2621.05|2638.9|2624.1|2632.1|2617.3|589
1737492600000|2025-01-21 20:50:00|2635.9|2621.1|2630.7|2615.9|2638.7|2623.9|2627.15|2612.35|539
1737492900000|2025-01-21 20:55:00|2630.65|2615.85|2633.65|2618.85|2636.25|2621.45|2628.86|2614.06|604
1737493200000|2025-01-21 21:00:00|2633.05|2618.25|2631.9|2617.1|2639.55|2624.75|2630.85|2616.05|745
1737493500000|2025-01-21 21:05:00|2631.8|2617|2633.85|2619.05|2636.9|2622.1|2622.65|2607.85|674
1737493800000|2025-01-21 21:10:00|2633.8|2619|2634|2619.2|2636.88|2622.08|2630.82|2616.02|629
1737494100000|2025-01-21 21:15:00|2633.96|2619.16|2635.95|2621.15|2643.9|2629.1|2631.95|2617.15|647
1737494400000|2025-01-21 21:20:00|2635.9|2621.1|2623.87|2609.07|2637.05|2622.25|2621.96|2607.16|776
1737494700000|2025-01-21 21:25:00|2623.79|2608.99|2632.81|2618.01|2634.9|2620.1|2623.15|2608.35|694
1737495000000|2025-01-21 21:30:00|2632.7|2617.9|2645.4|2630.6|2646.05|2631.25|2631.86|2617.06|674
1737495300000|2025-01-21 21:35:00|2645.83|2631.03|2635.01|2620.21|2648.9|2634.1|2635.01|2620.21|594
1737495600000|2025-01-21 21:40:00|2634.9|2620.1|2637.9|2623.1|2639.45|2624.65|2631.65|2616.85|719
1737495900000|2025-01-21 21:45:00|2637.96|2623.16|2640.83|2626.03|2644.95|2630.15|2632.85|2618.05|789
1737496200000|2025-01-21 21:50:00|2641.15|2626.35|2654.2|2639.4|2658.2|2643.4|2641.15|2626.35|663
1737496500000|2025-01-21 21:55:00|2654.15|2639.35|2656.19|2641.39|2669.25|2654.45|2651.2|2636.4|690
1737496800000|2025-01-21 22:00:00|2656.16|2641.36|2655.1|2640.3|2656.89|2642.09|2645.93|2631.13|840
1737497100000|2025-01-21 22:05:00|2655.12|2640.32|2659.86|2645.06|2667|2652.2|2651.94|2637.14|726
1737497400000|2025-01-21 22:10:00|2659.87|2645.07|2663.7|2648.9|2666.89|2652.09|2651.38|2636.58|634
1737497700000|2025-01-21 22:15:00|2663.31|2648.51|2649.67|2634.87|2663.45|2648.65|2649.66|2634.86|820
1737498000000|2025-01-21 22:20:00|2649.74|2634.94|2651.41|2636.61|2654.88|2640.08|2647.19|2632.39|702
1737498300000|2025-01-21 22:25:00|2651.5|2636.7|2649.95|2635.15|2654.6|2639.8|2642.75|2627.95|530
1737498600000|2025-01-21 22:30:00|2649.81|2635.01|2653|2638.2|2653.65|2638.85|2643.38|2628.58|543
1737498900000|2025-01-21 22:35:00|2653.12|2638.32|2672.2|2657.4|2688.96|2674.16|2653.1|2638.3|868
1737499200000|2025-01-21 22:40:00|2672.19|2657.39|2673.05|2658.25|2676.26|2661.46|2666.08|2651.28|679
1737499500000|2025-01-21 22:45:00|2673.56|2658.76|2684.78|2669.98|2692.81|2678.01|2673.56|2658.76|820
1737499800000|2025-01-21 22:50:00|2684.87|2670.07|2682.63|2667.83|2695.15|2680.35|2679.8|2665|956
1737500100000|2025-01-21 22:55:00|2683.01|2668.21|2679.85|2665.05|2697.09|2682.29|2679.2|2664.4|894
1737500400000|2025-01-21 23:00:00|2680.02|2665.22|2666.45|2651.65|2691.26|2676.46|2666.25|2651.45|1106
1737500700000|2025-01-21 23:05:00|2665.59|2650.79|2650.13|2635.33|2666.95|2652.15|2633.93|2619.13|1090
1737501000000|2025-01-21 23:10:00|2650.08|2635.28|2661.71|2646.91|2675.9|2661.1|2644.95|2630.15|999
1737501300000|2025-01-21 23:15:00|2661.45|2646.65|2665.81|2651.01|2672.5|2657.7|2658.95|2644.15|981
1737501600000|2025-01-21 23:20:00|2665.3|2650.5|2640.94|2626.14|2668.9|2654.1|2639.95|2625.15|969
1737501900000|2025-01-21 23:25:00|2640.98|2626.18|2659.38|2644.58|2664.4|2649.6|2637.4|2622.6|972
1737502200000|2025-01-21 23:30:00|2659.37|2644.57|2652.03|2637.23|2668.15|2653.35|2650.4|2635.6|992
1737502500000|2025-01-21 23:35:00|2651.98|2637.18|2664.5|2649.7|2664.5|2649.7|2648.11|2633.31|927
1737502800000|2025-01-21 23:40:00|2665.15|2650.35|2665.1|2650.3|2667.75|2652.95|2654.35|2639.55|918
1737503100000|2025-01-21 23:45:00|2665.16|2650.36|2672.88|2658.08|2678.08|2663.28|2659.61|2644.81|965
1737503400000|2025-01-21 23:50:00|2672.95|2658.15|2662.96|2648.16|2677.95|2663.15|2661.5|2646.7|958
1737503700000|2025-01-21 23:55:00|2662.87|2648.07|2673.8|2659|2679.9|2665.1|2661.45|2646.65|813
1737504000000|2025-01-22 00:00:00|2673.95|2659.15|2720.24|2705.44|2720.27|2705.47|2670.15|2655.35|950
1737504300000|2025-01-22 00:05:00|2720.13|2705.33|2697.8|2683|2726.68|2711.88|2683.5|2668.7|1092
1737504600000|2025-01-22 00:10:00|2697.47|2682.67|2691.32|2676.52|2712|2697.2|2684.17|2669.37|1065
1737504900000|2025-01-22 00:15:00|2691.34|2676.54|2683.4|2668.6|2697.35|2682.55|2679.9|2665.1|1018
1737505200000|2025-01-22 00:20:00|2684.25|2669.45|2678.45|2663.65|2687.7|2672.9|2671.23|2656.43|977
1737505500000|2025-01-22 00:25:00|2678.7|2663.9|2686.19|2671.39|2686.19|2671.39|2672.95|2658.15|902
1737505800000|2025-01-22 00:30:00|2686.15|2671.35|2674.95|2660.15|2689.75|2674.95|2662.65|2647.85|989
1737506100000|2025-01-22 00:35:00|2674.82|2660.02|2669.18|2654.38|2682.95|2668.15|2665.79|2650.99|886
1737506400000|2025-01-22 00:40:00|2669.05|2654.25|2662.55|2647.75|2678.43|2663.63|2659.6|2644.8|855
1737506700000|2025-01-22 00:45:00|2662.2|2647.4|2678.75|2663.95|2682.9|2668.1|2660.55|2645.75|883
1737507000000|2025-01-22 00:50:00|2678.7|2663.9|2681.9|2667.1|2682.8|2668|2672.85|2658.05|864
1737507300000|2025-01-22 00:55:00|2681.85|2667.05|2697.75|2682.95|2710.1|2695.3|2681.1|2666.3|894
1737507600000|2025-01-22 01:00:00|2697.8|2683|2677.2|2662.4|2699.65|2684.85|2672.75|2657.95|912
1737507900000|2025-01-22 01:05:00|2677.16|2662.36|2667.1|2652.3|2680.7|2665.9|2666.86|2652.06|833
1737508200000|2025-01-22 01:10:00|2666.94|2652.14|2659.55|2644.75|2666.94|2652.14|2654.93|2640.13|652
1737508500000|2025-01-22 01:15:00|2659.85|2645.05|2681.95|2667.15|2685.8|2671|2658.61|2643.81|873
1737508800000|2025-01-22 01:20:00|2681.9|2667.1|2672.05|2657.25|2682.32|2667.52|2669.9|2655.1|777
1737509100000|2025-01-22 01:25:00|2671.9|2657.1|2666.07|2651.27|2672.55|2657.75|2660.4|2645.6|792
1737509400000|2025-01-22 01:30:00|2666.14|2651.34|2692.6|2677.8|2696.37|2681.57|2662.73|2647.93|960
1737509700000|2025-01-22 01:35:00|2692.55|2677.75|2670.12|2655.32|2693.62|2678.82|2670.12|2655.32|967
1737510000000|2025-01-22 01:40:00|2669.9|2655.1|2654.81|2640.01|2672.5|2657.7|2654.4|2639.6|785
1737510300000|2025-01-22 01:45:00|2654.97|2640.17|2662.82|2648.02|2669.37|2654.57|2653.78|2638.98|841
1737510600000|2025-01-22 01:50:00|2662.78|2647.98|2654.48|2639.68|2662.9|2648.1|2649.65|2634.85|746
1737510900000|2025-01-22 01:55:00|2654.38|2639.58|2658.53|2643.73|2660.9|2646.1|2649.9|2635.1|662
1737511200000|2025-01-22 02:00:00|2658.55|2643.75|2655.65|2640.85|2660.17|2645.37|2649.58|2634.78|823
1737511500000|2025-01-22 02:05:00|2655.5|2640.7|2663.83|2649.03|2671.55|2656.75|2655.5|2640.7|762
1737511800000|2025-01-22 02:10:00|2663.85|2649.05|2655.9|2641.1|2666.9|2652.1|2653.52|2638.72|452
1737512100000|2025-01-22 02:15:00|2655.85|2641.05|2653.6|2638.8|2657.15|2642.35|2650.8|2636|624
1737512400000|2025-01-22 02:20:00|2653.67|2638.87|2661.75|2646.95|2662.3|2647.5|2650.87|2636.07|542
1737512700000|2025-01-22 02:25:00|2662.12|2647.32|2675.69|2660.89|2676.9|2662.1|2657.68|2642.88|616
1737513000000|2025-01-22 02:30:00|2675.73|2660.93|2674.7|2659.9|2676.9|2662.1|2667.74|2652.94|649
1737513300000|2025-01-22 02:35:00|2675.02|2660.22|2691.4|2676.6|2692.85|2678.05|2675.02|2660.22|639
1737513600000|2025-01-22 02:40:00|2690.9|2676.1|2683.8|2669|2691.65|2676.85|2680.85|2666.05|791
1737513900000|2025-01-22 02:45:00|2683.3|2668.5|2686.8|2672|2690.23|2675.43|2676|2661.2|801
1737514200000|2025-01-22 02:50:00|2686.85|2672.05|2685.85|2671.05|2696.48|2681.68|2682.84|2668.04|736
1737514500000|2025-01-22 02:55:00|2685.88|2671.08|2683.17|2668.37|2690.71|2675.91|2681.55|2666.75|722
1737514800000|2025-01-22 03:00:00|2683.18|2668.38|2678|2663.2|2693|2678.2|2677.9|2663.1|829
1737515100000|2025-01-22 03:05:00|2677.9|2663.1|2665.9|2651.1|2677.9|2663.1|2663.4|2648.6|687
1737515400000|2025-01-22 03:10:00|2665.95|2651.15|2660.9|2646.1|2668.74|2653.94|2660.9|2646.1|724
1737515700000|2025-01-22 03:15:00|2661.01|2646.21|2659.68|2644.88|2663.44|2648.64|2656.8|2642|599
1737516000000|2025-01-22 03:20:00|2659.73|2644.93|2649.71|2634.91|2660.78|2645.98|2646.79|2631.99|554
1737516300000|2025-01-22 03:25:00|2649.74|2634.94|2649.9|2635.1|2652.2|2637.4|2642.9|2628.1|539
1737516600000|2025-01-22 03:30:00|2649.95|2635.15|2638.05|2623.25|2651.75|2636.95|2638.05|2623.25|508
1737516900000|2025-01-22 03:35:00|2638.15|2623.35|2636.88|2622.08|2640.6|2625.8|2631.86|2617.06|534
1737517200000|2025-01-22 03:40:00|2636.8|2622|2637.9|2623.1|2644.2|2629.4|2634.68|2619.88|591
1737517500000|2025-01-22 03:45:00|2638.05|2623.25|2637.9|2623.1|2638.1|2623.3|2632.13|2617.33|433
1737517800000|2025-01-22 03:50:00|2637.92|2623.12|2636.01|2621.21|2651|2636.2|2636.01|2621.21|511
1737518100000|2025-01-22 03:55:00|2636.04|2621.24|2639.11|2624.31|2639.9|2625.1|2632.1|2617.3|441
1737518400000|2025-01-22 04:00:00|2639.03|2624.23|2640.15|2625.35|2642.05|2627.25|2632.71|2617.91|707
1737518700000|2025-01-22 04:05:00|2640.45|2625.65|2636.9|2622.1|2643.2|2628.4|2635.2|2620.4|554
1737519000000|2025-01-22 04:10:00|2636.8|2622|2629.78|2614.98|2637.05|2622.25|2629.1|2614.3|638
1737519300000|2025-01-22 04:15:00|2629.75|2614.95|2627.9|2613.1|2630.85|2616.05|2623.35|2608.55|599
1737519600000|2025-01-22 04:20:00|2627.85|2613.05|2627.05|2612.25|2634.3|2619.5|2624.63|2609.83|570
1737519900000|2025-01-22 04:25:00|2626.9|2612.1|2619.95|2605.15|2626.9|2612.1|2614.9|2600.1|586
1737520200000|2025-01-22 04:30:00|2620.1|2605.3|2618.91|2604.11|2630.55|2615.75|2614.65|2599.85|679
1737520500000|2025-01-22 04:35:00|2618.8|2604|2616.03|2601.23|2618.8|2604|2613|2598.2|639
1737520800000|2025-01-22 04:40:00|2616.11|2601.31|2614.15|2599.35|2620.7|2605.9|2612.32|2597.52|751
1737521100000|2025-01-22 04:45:00|2614.18|2599.38|2621.9|2607.1|2621.9|2607.1|2612.9|2598.1|649
1737521400000|2025-01-22 04:50:00|2622.05|2607.25|2618.85|2604.05|2625.05|2610.25|2617.87|2603.07|608
1737521700000|2025-01-22 04:55:00|2618.94|2604.14|2625.95|2611.15|2628.95|2614.15|2617.85|2603.05|482
1737522000000|2025-01-22 05:00:00|2626.03|2611.23|2625.8|2611|2627|2612.2|2618.75|2603.95|679
1737522300000|2025-01-22 05:05:00|2625.85|2611.05|2624.4|2609.6|2630.7|2615.9|2623.5|2608.7|594
1737522600000|2025-01-22 05:10:00|2624.05|2609.25|2635.72|2620.92|2636.27|2621.47|2623.6|2608.8|594
1737522900000|2025-01-22 05:15:00|2635.75|2620.95|2626.85|2612.05|2637.45|2622.65|2626.25|2611.45|570
1737523200000|2025-01-22 05:20:00|2626.88|2612.08|2623.6|2608.8|2627.8|2613|2618.77|2603.97|490
1737523500000|2025-01-22 05:25:00|2623.7|2608.9|2617.65|2602.85|2623.8|2609|2616.33|2601.53|434
1737523800000|2025-01-22 05:30:00|2617.7|2602.9|2614.17|2599.37|2617.85|2603.05|2611.95|2597.15|494
1737524100000|2025-01-22 05:35:00|2614.15|2599.35|2612.07|2597.27|2617.9|2603.1|2611.05|2596.25|466
1737524400000|2025-01-22 05:40:00|2612.25|2597.45|2614.74|2599.94|2617.3|2602.5|2611.83|2597.03|430
1737524700000|2025-01-22 05:45:00|2614.9|2600.1|2613.95|2599.15|2614.9|2600.1|2609.98|2595.18|479
1737525000000|2025-01-22 05:50:00|2613.9|2599.1|2609.83|2595.03|2615.73|2600.93|2609.66|2594.86|365
1737525300000|2025-01-22 05:55:00|2609.84|2595.04|2605.6|2590.8|2609.9|2595.1|2604.9|2590.1|401
1737525600000|2025-01-22 06:00:00|2605.9|2591.1|2609.86|2595.06|2611.1|2596.3|2599.3|2584.5|606
1737525900000|2025-01-22 06:05:00|2609.92|2595.12|2611.75|2596.95|2611.8|2597|2605.6|2590.8|522
1737526200000|2025-01-22 06:10:00|2611.9|2597.1|2613.15|2598.35|2614.55|2599.75|2608.55|2593.75|515
1737526500000|2025-01-22 06:15:00|2613.05|2598.25|2601.85|2587.05|2613.4|2598.6|2601.65|2586.85|603
1737526800000|2025-01-22 06:20:00|2601.9|2587.1|2600.9|2586.1|2606.75|2591.95|2600.9|2586.1|509
1737527100000|2025-01-22 06:25:00|2600.95|2586.15|2595.81|2581.01|2606|2591.2|2591.85|2577.05|733
1737527400000|2025-01-22 06:30:00|2595.84|2581.04|2599.14|2584.34|2601.55|2586.75|2593.55|2578.75|651
1737527700000|2025-01-22 06:35:00|2599.2|2584.4|2598.08|2583.28|2600.9|2586.1|2593.73|2578.93|654
1737528000000|2025-01-22 06:40:00|2598.1|2583.3|2600.9|2586.1|2601.9|2587.1|2594.5|2579.7|525
1737528300000|2025-01-22 06:45:00|2600.85|2586.05|2606.9|2592.1|2607.4|2592.6|2600.6|2585.8|626
1737528600000|2025-01-22 06:50:00|2607.11|2592.31|2610.87|2596.07|2611.9|2597.1|2605.6|2590.8|593
1737528900000|2025-01-22 06:55:00|2610.88|2596.08|2608.88|2594.08|2612.35|2597.55|2605.85|2591.05|579
1737529200000|2025-01-22 07:00:00|2608.86|2594.06|2600.3|2585.5|2610.25|2595.45|2598.9|2584.1|590
1737529500000|2025-01-22 07:05:00|2600.18|2585.38|2599.9|2585.1|2603.2|2588.4|2598.9|2584.1|450
1737529800000|2025-01-22 07:10:00|2599.69|2584.89|2604.05|2589.25|2605.65|2590.85|2599.39|2584.59|282
1737530100000|2025-01-22 07:15:00|2604.07|2589.27|2597.03|2582.23|2604.15|2589.35|2596.35|2581.55|356
1737530400000|2025-01-22 07:20:00|2597.05|2582.25|2598.5|2583.7|2598.75|2583.95|2589.6|2574.8|547
1737530700000|2025-01-22 07:25:00|2598.54|2583.74|2593.99|2579.19|2599.06|2584.26|2593.6|2578.8|483
1737531000000|2025-01-22 07:30:00|2593.96|2579.16|2591.03|2576.23|2594.1|2579.3|2586.85|2572.05|543
1737531300000|2025-01-22 07:35:00|2590.9|2576.1|2585.9|2571.1|2592.2|2577.4|2585.9|2571.1|426
1737531600000|2025-01-22 07:40:00|2585.45|2570.65|2579.9|2565.1|2585.95|2571.15|2577.9|2563.1|559
1737531900000|2025-01-22 07:45:00|2580.05|2565.25|2587.8|2573|2588.25|2573.45|2577|2562.2|633
1737532200000|2025-01-22 07:50:00|2587.7|2572.9|2589.25|2574.45|2589.9|2575.1|2583.7|2568.9|432
1737532500000|2025-01-22 07:55:00|2589.4|2574.6|2586.75|2571.95|2589.8|2575|2585.8|2571|501
1737532800000|2025-01-22 08:00:00|2586.8|2572|2588.75|2573.95|2593.85|2579.05|2586.55|2571.75|619
1737533100000|2025-01-22 08:05:00|2588.6|2573.8|2592.19|2577.39|2592.19|2577.39|2585.85|2571.05|617
1737533400000|2025-01-22 08:10:00|2592.08|2577.28|2583.55|2568.75|2592.08|2577.28|2582.4|2567.6|650
1737533700000|2025-01-22 08:15:00|2583.35|2568.55|2582.12|2567.32|2586.05|2571.25|2577.38|2562.58|663
1737534000000|2025-01-22 08:20:00|2582.21|2567.41|2572.4|2557.6|2582.21|2567.41|2571.75|2556.95|703
1737534300000|2025-01-22 08:25:00|2572.35|2557.55|2573.9|2559.1|2575.18|2560.38|2568.9|2554.1|744
1737534600000|2025-01-22 08:30:00|2573.75|2558.95|2570.3|2555.5|2577.85|2563.05|2570.3|2555.5|592
1737534900000|2025-01-22 08:35:00|2570.35|2555.55|2571.55|2556.75|2571.7|2556.9|2565.31|2550.51|634
1737535200000|2025-01-22 08:40:00|2571.35|2556.55|2574.6|2559.8|2577.96|2563.16|2566.5|2551.7|555
1737535500000|2025-01-22 08:45:00|2574.85|2560.05|2584.45|2569.65|2584.9|2570.1|2574.7|2559.9|730
1737535800000|2025-01-22 08:50:00|2584.6|2569.8|2595.06|2580.26|2595.06|2580.26|2582.6|2567.8|693
1737536100000|2025-01-22 08:55:00|2595.53|2580.73|2599.5|2584.7|2601.85|2587.05|2593.3|2578.5|567
1737536400000|2025-01-22 09:00:00|2599.35|2584.55|2585.4|2570.6|2599.35|2584.55|2582.6|2567.8|775
1737536700000|2025-01-22 09:05:00|2585.25|2570.45|2578.75|2563.95|2585.25|2570.45|2578.7|2563.9|636
1737537000000|2025-01-22 09:10:00|2578.7|2563.9|2583.75|2568.95|2584.8|2570|2578.45|2563.65|475
1737537300000|2025-01-22 09:15:00|2583.8|2569|2579.25|2564.45|2583.9|2569.1|2575.13|2560.33|471
1737537600000|2025-01-22 09:20:00|2579.1|2564.3|2586.05|2571.25|2590.75|2575.95|2577.15|2562.35|560
1737537900000|2025-01-22 09:25:00|2585.9|2571.1|2588.6|2573.8|2588.9|2574.1|2582.23|2567.43|523
1737538200000|2025-01-22 09:30:00|2588.65|2573.85|2580.55|2565.75|2591.2|2576.4|2579.3|2564.5|459
1737538500000|2025-01-22 09:35:00|2580.45|2565.65|2588.05|2573.25|2588.6|2573.8|2577.5|2562.7|481
1737538800000|2025-01-22 09:40:00|2588.1|2573.3|2594.85|2580.05|2594.85|2580.05|2587.65|2572.85|619
1737539100000|2025-01-22 09:45:00|2595.25|2580.45|2588.4|2573.6|2595.25|2580.45|2585.9|2571.1|441
1737539400000|2025-01-22 09:50:00|2588.2|2573.4|2584.35|2569.55|2588.3|2573.5|2581.75|2566.95|468
1737539700000|2025-01-22 09:55:00|2584.7|2569.9|2587.65|2572.85|2589.25|2574.45|2582.8|2568|329
1737540000000|2025-01-22 10:00:00|2587.55|2572.75|2577.85|2563.05|2587.75|2572.95|2577.45|2562.65|518
1737540300000|2025-01-22 10:05:00|2577.83|2563.03|2580.9|2566.1|2582.88|2568.08|2576.4|2561.6|558
1737540600000|2025-01-22 10:10:00|2581.35|2566.55|2580.08|2565.28|2582.75|2567.95|2577.75|2562.95|423
1737540900000|2025-01-22 10:15:00|2580.4|2565.6|2584.6|2569.8|2585.85|2571.05|2578.44|2563.64|534
1737541200000|2025-01-22 10:20:00|2584.27|2569.47|2582.93|2568.13|2585.9|2571.1|2579.1|2564.3|419
1737541500000|2025-01-22 10:25:00|2582.9|2568.1|2586.6|2571.8|2586.7|2571.9|2582.08|2567.28|202
1737541800000|2025-01-22 10:30:00|2586.65|2571.85|2580.7|2565.9|2588.1|2573.3|2580.15|2565.35|475
1737542100000|2025-01-22 10:35:00|2580.4|2565.6|2586.65|2571.85|2586.9|2572.1|2579.1|2564.3|413
1737542400000|2025-01-22 10:40:00|2586.7|2571.9|2590.1|2575.3|2593.25|2578.45|2585.05|2570.25|355
1737542700000|2025-01-22 10:45:00|2589.75|2574.95|2596.5|2581.7|2596.65|2581.85|2586.8|2572|454
1737543000000|2025-01-22 10:50:00|2596.25|2581.45|2601.22|2586.42|2601.33|2586.53|2594.59|2579.79|376
1737543300000|2025-01-22 10:55:00|2601.19|2586.39|2595.45|2580.65|2601.44|2586.64|2593.7|2578.9|420
1737543600000|2025-01-22 11:00:00|2595|2580.2|2594.4|2579.6|2596.55|2581.75|2591.1|2576.3|474
1737543900000|2025-01-22 11:05:00|2594|2579.2|2606.5|2591.7|2607.9|2593.1|2593.9|2579.1|577
1737544200000|2025-01-22 11:10:00|2606.55|2591.75|2602.9|2588.1|2607.15|2592.35|2599.4|2584.6|521
1737544500000|2025-01-22 11:15:00|2602.8|2588|2589.8|2575|2603.1|2588.3|2589.2|2574.4|463
1737544800000|2025-01-22 11:20:00|2589.9|2575.1|2585.6|2570.8|2590.9|2576.1|2583.88|2569.08|470
1737545100000|2025-01-22 11:25:00|2585.65|2570.85|2590.93|2576.13|2594.65|2579.85|2585|2570.2|488
1737545400000|2025-01-22 11:30:00|2590.9|2576.1|2589.95|2575.15|2592.43|2577.63|2586.95|2572.15|361
1737545700000|2025-01-22 11:35:00|2589.97|2575.17|2596.05|2581.25|2598.9|2584.1|2589.88|2575.08|518
1737546000000|2025-01-22 11:40:00|2595.9|2581.1|2594.25|2579.45|2596.95|2582.15|2593.9|2579.1|477
1737546300000|2025-01-22 11:45:00|2594.5|2579.7|2590.5|2575.7|2594.9|2580.1|2587|2572.2|589
1737546600000|2025-01-22 11:50:00|2590.55|2575.75|2595.95|2581.15|2597.75|2582.95|2586.95|2572.15|567
1737546900000|2025-01-22 11:55:00|2595.85|2581.05|2593.5|2578.7|2597.5|2582.7|2592.4|2577.6|614
1737547200000|2025-01-22 12:00:00|2593.7|2578.9|2590.8|2576|2596.75|2581.95|2588.63|2573.83|682
1737547500000|2025-01-22 12:05:00|2590.65|2575.85|2597.3|2582.5|2602.65|2587.85|2588.2|2573.4|597
1737547800000|2025-01-22 12:10:00|2596.11|2581.31|2597.35|2582.55|2599.65|2584.85|2590.4|2575.6|656
1737548100000|2025-01-22 12:15:00|2597.1|2582.3|2587.8|2573|2598.7|2583.9|2583.88|2569.08|726
1737548400000|2025-01-22 12:20:00|2587.43|2572.63|2583.65|2568.85|2590.7|2575.9|2583.3|2568.5|580
1737548700000|2025-01-22 12:25:00|2583.75|2568.95|2581.45|2566.65|2583.75|2568.95|2578.35|2563.55|500
1737549000000|2025-01-22 12:30:00|2581.4|2566.6|2578.9|2564.1|2584.6|2569.8|2576.58|2561.78|578
1737549300000|2025-01-22 12:35:00|2578.95|2564.15|2580.55|2565.75|2582.9|2568.1|2578.2|2563.4|438
1737549600000|2025-01-22 12:40:00|2580.25|2565.45|2580.3|2565.5|2584.9|2570.1|2578.3|2563.5|378
1737549900000|2025-01-22 12:45:00|2580.25|2565.45|2581.9|2567.1|2582.65|2567.85|2577.9|2563.1|351
1737550200000|2025-01-22 12:50:00|2581.85|2567.05|2581.9|2567.1|2585.75|2570.95|2579.85|2565.05|328
1737550500000|2025-01-22 12:55:00|2582|2567.2|2575.57|2560.77|2583.1|2568.3|2574.9|2560.1|406
1737550800000|2025-01-22 13:00:00|2575.48|2560.68|2566.6|2551.8|2575.55|2560.75|2565.46|2550.66|531
1737551100000|2025-01-22 13:05:00|2566.55|2551.75|2574.95|2560.15|2575.98|2561.18|2564.95|2550.15|579
1737551400000|2025-01-22 13:10:00|2574.9|2560.1|2567.4|2552.6|2576.9|2562.1|2566.35|2551.55|578
1737551700000|2025-01-22 13:15:00|2567.35|2552.55|2566.2|2551.4|2569.05|2554.25|2563.8|2549|523
1737552000000|2025-01-22 13:20:00|2566.25|2551.45|2564.64|2549.84|2571.49|2556.69|2562.21|2547.41|676
1737552300000|2025-01-22 13:25:00|2564.55|2549.75|2561.16|2546.36|2567.9|2553.1|2557.08|2542.28|575
1737552600000|2025-01-22 13:30:00|2561.14|2546.34|2564.18|2549.38|2572.05|2557.25|2558.59|2543.79|735
1737552900000|2025-01-22 13:35:00|2564.3|2549.5|2559.35|2544.55|2565.4|2550.6|2551.9|2537.1|773
1737553200000|2025-01-22 13:40:00|2558.96|2544.16|2569.3|2554.5|2570.51|2555.71|2557.5|2542.7|823
1737553500000|2025-01-22 13:45:00|2569.55|2554.75|2554.05|2539.25|2569.55|2554.75|2553.2|2538.4|728
1737553800000|2025-01-22 13:50:00|2554|2539.2|2554|2539.2|2557.94|2543.14|2550.01|2535.21|845
1737554100000|2025-01-22 13:55:00|2554.35|2539.55|2554.55|2539.75|2555.6|2540.8|2548.85|2534.05|825
1737554400000|2025-01-22 14:00:00|2554.5|2539.7|2546.4|2531.6|2557.55|2542.75|2540.25|2525.45|901
1737554700000|2025-01-22 14:05:00|2546.45|2531.65|2549.1|2534.3|2550.75|2535.95|2539.35|2524.55|948
1737555000000|2025-01-22 14:10:00|2549.05|2534.25|2551.1|2536.3|2560|2545.2|2548.8|2534|821
1737555300000|2025-01-22 14:15:00|2551.15|2536.35|2560.55|2545.75|2561.4|2546.6|2549.3|2534.5|739
1737555600000|2025-01-22 14:20:00|2560.3|2545.5|2569.55|2554.75|2569.65|2554.85|2556.65|2541.85|555
1737555900000|2025-01-22 14:25:00|2569.65|2554.85|2570.27|2555.47|2573.2|2558.4|2566.35|2551.55|717
1737556200000|2025-01-22 14:30:00|2570.15|2555.35|2569.75|2554.95|2576.45|2561.65|2561.3|2546.5|952
1737556500000|2025-01-22 14:35:00|2569.84|2555.04|2562.93|2548.13|2571.74|2556.94|2555.45|2540.65|894
1737556800000|2025-01-22 14:40:00|2562.65|2547.85|2558.9|2544.1|2565.65|2550.85|2557.2|2542.4|874
1737557100000|2025-01-22 14:45:00|2558.88|2544.08|2564.11|2549.31|2564.2|2549.4|2549.65|2534.85|890
1737557400000|2025-01-22 14:50:00|2564.98|2550.18|2567.6|2552.8|2569.4|2554.6|2560.76|2545.96|791
1737557700000|2025-01-22 14:55:00|2567.55|2552.75|2573.65|2558.85|2582.88|2568.08|2565.7|2550.9|980
1737558000000|2025-01-22 15:00:00|2573.24|2558.44|2570.8|2556|2573.9|2559.1|2562.86|2548.06|882
1737558300000|2025-01-22 15:05:00|2570.93|2556.13|2574.48|2559.68|2582.67|2567.87|2564.95|2550.15|817
1737558600000|2025-01-22 15:10:00|2574.55|2559.75|2569.88|2555.08|2574.96|2560.16|2566|2551.2|623
1737558900000|2025-01-22 15:15:00|2569.87|2555.07|2568|2553.2|2572.9|2558.1|2566.9|2552.1|754
1737559200000|2025-01-22 15:20:00|2567.5|2552.7|2563.84|2549.04|2567.5|2552.7|2558|2543.2|863
1737559500000|2025-01-22 15:25:00|2563.74|2548.94|2554.46|2539.66|2565.9|2551.1|2554.13|2539.33|652
1737559800000|2025-01-22 15:30:00|2554.29|2539.49|2553.82|2539.02|2559.9|2545.1|2551.9|2537.1|850
1737560100000|2025-01-22 15:35:00|2553.79|2538.99|2551.11|2536.31|2553.98|2539.18|2543.45|2528.65|589
1737560400000|2025-01-22 15:40:00|2551.05|2536.25|2547.93|2533.13|2553.25|2538.45|2546.9|2532.1|681
1737560700000|2025-01-22 15:45:00|2547.94|2533.14|2549.5|2534.7|2553.1|2538.3|2542.2|2527.4|771
1737561000000|2025-01-22 15:50:00|2549.45|2534.65|2555.95|2541.15|2556.9|2542.1|2544.5|2529.7|706
1737561300000|2025-01-22 15:55:00|2556.4|2541.6|2548.8|2534|2556.9|2542.1|2546.4|2531.6|570
1737561600000|2025-01-22 16:00:00|2548.85|2534.05|2542.3|2527.5|2551.9|2537.1|2535.4|2520.6|806
1737561900000|2025-01-22 16:05:00|2541.95|2527.15|2536.9|2522.1|2543.05|2528.25|2531.42|2516.62|897
1737562200000|2025-01-22 16:10:00|2536.65|2521.85|2538|2523.2|2544.9|2530.1|2532.9|2518.1|727
1737562500000|2025-01-22 16:15:00|2538.2|2523.4|2544.5|2529.7|2544.6|2529.8|2533.99|2519.19|835
1737562800000|2025-01-22 16:20:00|2544.4|2529.6|2539.9|2525.1|2549.1|2534.3|2539.7|2524.9|810
1737563100000|2025-01-22 16:25:00|2539.85|2525.05|2548.2|2533.4|2548.3|2533.5|2537.53|2522.73|636
1737563400000|2025-01-22 16:30:00|2548.21|2533.41|2545.78|2530.98|2552.15|2537.35|2542.6|2527.8|742
1737563700000|2025-01-22 16:35:00|2545.82|2531.02|2549.85|2535.05|2555.81|2541.01|2544.9|2530.1|676
1737564000000|2025-01-22 16:40:00|2549.9|2535.1|2541.69|2526.89|2550.22|2535.42|2538.2|2523.4|827
1737564300000|2025-01-22 16:45:00|2541.73|2526.93|2539.45|2524.65|2544.25|2529.45|2538.1|2523.3|762
1737564600000|2025-01-22 16:50:00|2539.5|2524.7|2542.01|2527.21|2543.7|2528.9|2538|2523.2|610
1737564900000|2025-01-22 16:55:00|2542.03|2527.23|2542.29|2527.49|2544.85|2530.05|2540.3|2525.5|518
1737565200000|2025-01-22 17:00:00|2542.8|2528|2544.1|2529.3|2544.65|2529.85|2538.05|2523.25|713
1737565500000|2025-01-22 17:05:00|2544.25|2529.45|2552|2537.2|2552.55|2537.75|2544.15|2529.35|582
1737565800000|2025-01-22 17:10:00|2552.1|2537.3|2552.9|2538.1|2554.65|2539.85|2549.65|2534.85|615
1737566100000|2025-01-22 17:15:00|2552.8|2538|2555.15|2540.35|2555.9|2541.1|2550.93|2536.13|508
1737566400000|2025-01-22 17:20:00|2555.2|2540.4|2556.5|2541.7|2556.7|2541.9|2549.87|2535.07|432
1737566700000|2025-01-22 17:25:00|2556.45|2541.65|2557.87|2543.07|2560.44|2545.64|2555.84|2541.04|434
1737567000000|2025-01-22 17:30:00|2557.88|2543.08|2562.05|2547.25|2562.05|2547.25|2553.6|2538.8|452
1737567300000|2025-01-22 17:35:00|2562.1|2547.3|2566.4|2551.6|2567.55|2552.75|2561.87|2547.07|425
1737567600000|2025-01-22 17:40:00|2566.31|2551.51|2560.3|2545.5|2566.7|2551.9|2559.9|2545.1|452
1737567900000|2025-01-22 17:45:00|2560.25|2545.45|2565.8|2551|2569.9|2555.1|2559.95|2545.15|565
1737568200000|2025-01-22 17:50:00|2565.9|2551.1|2570.99|2556.19|2571.8|2557|2563.93|2549.13|535
1737568500000|2025-01-22 17:55:00|2571.01|2556.21|2570.9|2556.1|2572.73|2557.93|2567.9|2553.1|434
1737568800000|2025-01-22 18:00:00|2571|2556.2|2568|2553.2|2574.7|2559.9|2568|2553.2|439
1737569100000|2025-01-22 18:05:00|2568.1|2553.3|2558.72|2543.92|2570|2555.2|2555.93|2541.13|394
1737569400000|2025-01-22 18:10:00|2558.5|2543.7|2558.9|2544.1|2561.9|2547.1|2557|2542.2|378
1737569700000|2025-01-22 18:15:00|2558.4|2543.6|2549.55|2534.75|2559|2544.2|2549.05|2534.25|449
1737570000000|2025-01-22 18:20:00|2549.5|2534.7|2543.45|2528.65|2549.6|2534.8|2542.95|2528.15|444
1737570300000|2025-01-22 18:25:00|2543.6|2528.8|2548.6|2533.8|2548.6|2533.8|2539.9|2525.1|527
1737570600000|2025-01-22 18:30:00|2548.54|2533.74|2554.3|2539.5|2554.65|2539.85|2547.1|2532.3|615
1737570900000|2025-01-22 18:35:00|2554.25|2539.45|2557.75|2542.95|2558.99|2544.19|2553.9|2539.1|490
1737571200000|2025-01-22 18:40:00|2557.8|2543|2551|2536.2|2557.8|2543|2550.9|2536.1|483
1737571500000|2025-01-22 18:45:00|2551.25|2536.45|2550.25|2535.45|2552.02|2537.22|2545.95|2531.15|528
1737571800000|2025-01-22 18:50:00|2550.13|2535.33|2547.18|2532.38|2552.65|2537.85|2546.3|2531.5|451
1737572100000|2025-01-22 18:55:00|2547.26|2532.46|2532.9|2518.1|2547.35|2532.55|2527.1|2512.3|742
1737572400000|2025-01-22 19:00:00|2533.25|2518.45|2537.08|2522.28|2543.15|2528.35|2531.8|2517|773
1737572700000|2025-01-22 19:05:00|2537|2522.2|2546.3|2531.5|2546.3|2531.5|2535.28|2520.48|698
1737573000000|2025-01-22 19:10:00|2546.4|2531.6|2548.28|2533.48|2549.55|2534.75|2546|2531.2|457
1737573300000|2025-01-22 19:15:00|2548.29|2533.49|2556.88|2542.08|2556.9|2542.1|2547.1|2532.3|587
1737573600000|2025-01-22 19:20:00|2556.85|2542.05|2554.13|2539.33|2561|2546.2|2553.79|2538.99|554
1737573900000|2025-01-22 19:25:00|2554.84|2540.04|2553.4|2538.6|2555.87|2541.07|2550.87|2536.07|474
1737574200000|2025-01-22 19:30:00|2553.21|2538.41|2560.95|2546.15|2563.05|2548.25|2543.9|2529.1|736
1737574500000|2025-01-22 19:35:00|2560.9|2546.1|2561.9|2547.1|2564.35|2549.55|2554.02|2539.22|931
1737574800000|2025-01-22 19:40:00|2561.91|2547.11|2552.33|2537.53|2564.55|2549.75|2552.23|2537.43|847
1737575100000|2025-01-22 19:45:00|2552.23|2537.43|2559.01|2544.21|2563.55|2548.75|2551.5|2536.7|677
1737575400000|2025-01-22 19:50:00|2559.11|2544.31|2552.45|2537.65|2560.65|2545.85|2551.95|2537.15|750
1737575700000|2025-01-22 19:55:00|2552.33|2537.53|2548.3|2533.5|2553.08|2538.28|2546.95|2532.15|533
1737576000000|2025-01-22 20:00:00|2548.2|2533.4|2550.5|2535.7|2553.4|2538.6|2545.95|2531.15|723
1737576300000|2025-01-22 20:05:00|2550.45|2535.65|2551.35|2536.55|2557.85|2543.05|2548.4|2533.6|721
1737576600000|2025-01-22 20:10:00|2551.44|2536.64|2552.04|2537.24|2556.7|2541.9|2549.85|2535.05|700
1737576900000|2025-01-22 20:15:00|2552.15|2537.35|2554.99|2540.19|2560.05|2545.25|2549.99|2535.19|784
1737577200000|2025-01-22 20:20:00|2555.24|2540.44|2557.82|2543.02|2560.05|2545.25|2551.22|2536.42|810
1737577500000|2025-01-22 20:25:00|2557.65|2542.85|2556.95|2542.15|2561.43|2546.63|2555.93|2541.13|699
1737577800000|2025-01-22 20:30:00|2556.93|2542.13|2551.73|2536.93|2557.97|2543.17|2547.74|2532.94|701
1737578100000|2025-01-22 20:35:00|2551.78|2536.98|2548.87|2534.07|2554.9|2540.1|2546.08|2531.28|788
1737578400000|2025-01-22 20:40:00|2548.85|2534.05|2545.27|2530.47|2549.7|2534.9|2545.1|2530.3|561
1737578700000|2025-01-22 20:45:00|2545.37|2530.57|2543.81|2529.01|2548.17|2533.37|2540.35|2525.55|576
1737579000000|2025-01-22 20:50:00|2543.75|2528.95|2539.33|2524.53|2544.9|2530.1|2534.92|2520.12|551
1737579300000|2025-01-22 20:55:00|2539.43|2524.63|2542.73|2527.93|2542.73|2527.93|2536.9|2522.1|598
1737579600000|2025-01-22 21:00:00|2542.81|2528.01|2539.9|2525.1|2547|2532.2|2533.85|2519.05|777
1737579900000|2025-01-22 21:05:00|2540|2525.2|2538.71|2523.91|2542.9|2528.1|2535.9|2521.1|720
1737580200000|2025-01-22 21:10:00|2538.7|2523.9|2540.75|2525.95|2541.95|2527.15|2534.95|2520.15|684
1737580500000|2025-01-22 21:15:00|2540.9|2526.1|2536.05|2521.25|2542.47|2527.67|2534.64|2519.84|618
1737580800000|2025-01-22 21:20:00|2536.07|2521.27|2539.89|2525.09|2543.8|2529|2533.45|2518.65|618
1737581100000|2025-01-22 21:25:00|2539.85|2525.05|2547|2532.2|2550.81|2536.01|2539.85|2525.05|412
1737581400000|2025-01-22 21:30:00|2547.01|2532.21|2546.92|2532.12|2548|2533.2|2541.7|2526.9|546
1737581700000|2025-01-22 21:35:00|2546.93|2532.13|2548.08|2533.28|2551.9|2537.1|2545.5|2530.7|357
1737582000000|2025-01-22 21:40:00|2548.13|2533.33|2556.92|2542.12|2560.03|2545.23|2548.13|2533.33|509
1737582300000|2025-01-22 21:45:00|2557|2542.2|2551.98|2537.18|2557.85|2543.05|2547.85|2533.05|536
1737582600000|2025-01-22 21:50:00|2552.27|2537.47|2557.95|2543.15|2559.05|2544.25|2551.9|2537.1|429
1737582900000|2025-01-22 21:55:00|2557.82|2543.02|2553.92|2539.12|2557.82|2543.02|2550.48|2535.68|402
1737583200000|2025-01-22 22:00:00|2553.93|2539.13|2552.07|2537.27|2556.12|2541.32|2545.94|2531.14|636
1737583500000|2025-01-22 22:05:00|2552.02|2537.22|2557.66|2542.86|2557.66|2542.86|2549.93|2535.13|445
1737583800000|2025-01-22 22:10:00|2557.81|2543.01|2568.14|2553.34|2568.96|2554.16|2557.81|2543.01|468
1737584100000|2025-01-22 22:15:00|2568.07|2553.27|2549.43|2534.63|2568.22|2553.42|2549.27|2534.47|550
1737584400000|2025-01-22 22:20:00|2549.45|2534.65|2548.68|2533.88|2549.7|2534.9|2543.08|2528.28|452
1737584700000|2025-01-22 22:25:00|2548.69|2533.89|2555.55|2540.75|2555.55|2540.75|2548.63|2533.83|276
1737585000000|2025-01-22 22:30:00|2555.6|2540.8|2563.39|2548.59|2568.92|2554.12|2553.36|2538.56|389
1737585300000|2025-01-22 22:35:00|2563.51|2548.71|2566.09|2551.29|2568.87|2554.07|2563.39|2548.59|542
1737585600000|2025-01-22 22:40:00|2566.13|2551.33|2556.94|2542.14|2566.36|2551.56|2556.86|2542.06|370
1737585900000|2025-01-22 22:45:00|2556.93|2542.13|2556.13|2541.33|2562.33|2547.53|2555.57|2540.77|301
1737586200000|2025-01-22 22:50:00|2556.1|2541.3|2553.81|2539.01|2556.1|2541.3|2549.87|2535.07|218
1737586500000|2025-01-22 22:55:00|2553.77|2538.97|2541.06|2526.26|2556.83|2542.03|2540.75|2525.95|638
1737586800000|2025-01-22 23:00:00|2540.98|2526.18|2538.95|2524.15|2542.3|2527.5|2528.5|2513.7|962
1737587100000|2025-01-22 23:05:00|2539.05|2524.25|2529.2|2514.4|2544.78|2529.98|2528.95|2514.15|1013
1737587400000|2025-01-22 23:10:00|2529.17|2514.37|2536.55|2521.75|2537.3|2522.5|2521.05|2506.25|845
1737587700000|2025-01-22 23:15:00|2536.6|2521.8|2540.87|2526.07|2549.67|2534.87|2535.15|2520.35|791
1737588000000|2025-01-22 23:20:00|2540.83|2526.03|2531.9|2517.1|2540.89|2526.09|2531.4|2516.6|752
1737588300000|2025-01-22 23:25:00|2531.8|2517|2535.07|2520.27|2539.9|2525.1|2530.69|2515.89|677
1737588600000|2025-01-22 23:30:00|2535.23|2520.43|2535.23|2520.43|2539.9|2525.1|2529.1|2514.3|815
1737588900000|2025-01-22 23:35:00|2535.2|2520.4|2541.91|2527.11|2542.7|2527.9|2533.22|2518.42|716
1737589200000|2025-01-22 23:40:00|2541.8|2527|2544.85|2530.05|2545.1|2530.3|2539.8|2525|544
1737589500000|2025-01-22 23:45:00|2544.83|2530.03|2535.1|2520.3|2545.7|2530.9|2534.73|2519.93|626
1737589800000|2025-01-22 23:50:00|2535.4|2520.6|2537.8|2523|2540.27|2525.47|2531.19|2516.39|616
1737590100000|2025-01-22 23:55:00|2537.75|2522.95|2536.15|2521.35|2538.71|2523.91|2533.7|2518.9|570
1737590400000|2025-01-23 00:00:00|2536.23|2521.43|2530.6|2515.8|2536.29|2521.49|2525.4|2510.6|793
1737590700000|2025-01-23 00:05:00|2530.85|2516.05|2532.52|2517.72|2540.58|2525.78|2530.63|2515.83|812
1737591000000|2025-01-23 00:10:00|2532.19|2517.39|2529.05|2514.25|2535.85|2521.05|2528.45|2513.65|689
1737591300000|2025-01-23 00:15:00|2529.25|2514.45|2529.49|2514.69|2531.67|2516.87|2523.55|2508.75|757
1737591600000|2025-01-23 00:20:00|2529.51|2514.71|2530.85|2516.05|2531.1|2516.3|2524.32|2509.52|806
1737591900000|2025-01-23 00:25:00|2530.9|2516.1|2526.15|2511.35|2532.72|2517.92|2525.5|2510.7|571
1737592200000|2025-01-23 00:30:00|2526.26|2511.46|2529.44|2514.64|2530.75|2515.95|2517.4|2502.6|775
1737592500000|2025-01-23 00:35:00|2529.2|2514.4|2524.95|2510.15|2530.63|2515.83|2519.81|2505.01|685
1737592800000|2025-01-23 00:40:00|2524.84|2510.04|2521.81|2507.01|2525.43|2510.63|2515.85|2501.05|702
1737593100000|2025-01-23 00:45:00|2521.83|2507.03|2516.75|2501.95|2526.6|2511.8|2513.9|2499.1|723
1737593400000|2025-01-23 00:50:00|2516.7|2501.9|2523.24|2508.44|2525.4|2510.6|2511.9|2497.1|614
1737593700000|2025-01-23 00:55:00|2523.35|2508.55|2514.75|2499.95|2524.8|2510|2514.75|2499.95|356
1737594000000|2025-01-23 01:00:00|2515.4|2500.6|2512|2497.2|2522.2|2507.4|2512|2497.2|620
1737594300000|2025-01-23 01:05:00|2512.3|2497.5|2503.4|2488.6|2513.75|2498.95|2502.21|2487.41|559
1737594600000|2025-01-23 01:10:00|2503.9|2489.1|2505.4|2490.6|2505.9|2491.1|2499.9|2485.1|572
1737594900000|2025-01-23 01:15:00|2505.75|2490.95|2499.75|2484.95|2508.8|2494|2499.75|2484.95|508
1737595200000|2025-01-23 01:20:00|2500.05|2485.25|2502.55|2487.75|2504.9|2490.1|2499.01|2484.21|539
1737595500000|2025-01-23 01:25:00|2502.7|2487.9|2514.75|2499.95|2516.52|2501.72|2502.1|2487.3|463
1737595800000|2025-01-23 01:30:00|2514.9|2500.1|2513.75|2498.95|2516.7|2501.9|2509.28|2494.48|354
1737596100000|2025-01-23 01:35:00|2513.65|2498.85|2499.6|2484.8|2513.65|2498.85|2499.4|2484.6|377
1737596400000|2025-01-23 01:40:00|2498.6|2483.8|2497.95|2483.15|2505.15|2490.35|2497.9|2483.1|524
1737596700000|2025-01-23 01:45:00|2498|2483.2|2484.35|2469.55|2499.9|2485.1|2482.45|2467.65|689
1737597000000|2025-01-23 01:50:00|2484.45|2469.65|2478.3|2463.5|2484.55|2469.75|2475.9|2461.1|702
1737597300000|2025-01-23 01:55:00|2477.4|2462.6|2480.95|2466.15|2482.55|2467.75|2475.75|2460.95|503
1737597600000|2025-01-23 02:00:00|2480.87|2466.07|2481.35|2466.55|2485.6|2470.8|2474.45|2459.65|632
1737597900000|2025-01-23 02:05:00|2481.4|2466.6|2474.7|2459.9|2484.65|2469.85|2470.4|2455.6|658
1737598200000|2025-01-23 02:10:00|2474.9|2460.1|2467.3|2452.5|2477.55|2462.75|2465.9|2451.1|589
1737598500000|2025-01-23 02:15:00|2467.25|2452.45|2459.53|2444.73|2468.5|2453.7|2458.65|2443.85|650
1737598800000|2025-01-23 02:20:00|2459.38|2444.58|2467.4|2452.6|2468.3|2453.5|2454.4|2439.6|563
1737599100000|2025-01-23 02:25:00|2468.15|2453.35|2462.7|2447.9|2468.3|2453.5|2458.8|2444|363
1737599400000|2025-01-23 02:30:00|2462.4|2447.6|2471.55|2456.75|2472.66|2457.86|2459.8|2445|571
1737599700000|2025-01-23 02:35:00|2471.65|2456.85|2465.55|2450.75|2472.55|2457.75|2463.05|2448.25|722
1737600000000|2025-01-23 02:40:00|2465.38|2450.58|2468.95|2454.15|2472.7|2457.9|2461.45|2446.65|671
1737600300000|2025-01-23 02:45:00|2468.92|2454.12|2471.5|2456.7|2472.65|2457.85|2463.4|2448.6|769
1737600600000|2025-01-23 02:50:00|2471.35|2456.55|2465.3|2450.5|2472.65|2457.85|2459.9|2445.1|702
1737600900000|2025-01-23 02:55:00|2465.4|2450.6|2467.63|2452.83|2469.8|2455|2464.18|2449.38|589
1737601200000|2025-01-23 03:00:00|2467.93|2453.13|2474.39|2459.59|2474.65|2459.85|2462.22|2447.42|635
1737601500000|2025-01-23 03:05:00|2474.49|2459.69|2486.7|2471.9|2487.75|2472.95|2473|2458.2|636
1737601800000|2025-01-23 03:10:00|2486.6|2471.8|2487.15|2472.35|2487.75|2472.95|2482.4|2467.6|454
1737602100000|2025-01-23 03:15:00|2487.34|2472.54|2487.75|2472.95|2490.5|2475.7|2481.4|2466.6|464
1737602400000|2025-01-23 03:20:00|2487.55|2472.75|2491.45|2476.65|2491.45|2476.65|2481.3|2466.5|543
1737602700000|2025-01-23 03:25:00|2491.4|2476.6|2500.49|2485.69|2501.08|2486.28|2490.4|2475.6|416
1737603000000|2025-01-23 03:30:00|2500.44|2485.64|2500.15|2485.35|2500.55|2485.75|2493.49|2478.69|524
1737603300000|2025-01-23 03:35:00|2500.35|2485.55|2508|2493.2|2510.4|2495.6|2500.3|2485.5|477
1737603600000|2025-01-23 03:40:00|2507.9|2493.1|2503.6|2488.8|2508.9|2494.1|2502.4|2487.6|491
1737603900000|2025-01-23 03:45:00|2503.8|2489|2488|2473.2|2503.8|2489|2487.9|2473.1|482
1737604200000|2025-01-23 03:50:00|2488.05|2473.25|2486.7|2471.9|2488.77|2473.97|2476.95|2462.15|684
1737604500000|2025-01-23 03:55:00|2486.65|2471.85|2489.65|2474.85|2490.15|2475.35|2484.9|2470.1|442
1737604800000|2025-01-23 04:00:00|2489.25|2474.45|2483.4|2468.6|2491.25|2476.45|2481|2466.2|560
1737605100000|2025-01-23 04:05:00|2483.71|2468.91|2488.7|2473.9|2488.75|2473.95|2481.28|2466.48|393
1737605400000|2025-01-23 04:10:00|2488.6|2473.8|2480.4|2465.6|2488.75|2473.95|2478.25|2463.45|282
1737605700000|2025-01-23 04:15:00|2480.75|2465.95|2475.4|2460.6|2481.9|2467.1|2474.4|2459.6|445
1737606000000|2025-01-23 04:20:00|2475.8|2461|2463.9|2449.1|2475.9|2461.1|2462.9|2448.1|451
1737606300000|2025-01-23 04:25:00|2463.4|2448.6|2464.75|2449.95|2470.65|2455.85|2460.9|2446.1|471
1737606600000|2025-01-23 04:30:00|2464.65|2449.85|2468.9|2454.1|2473.75|2458.95|2461.05|2446.25|466
1737606900000|2025-01-23 04:35:00|2469.9|2455.1|2453.37|2438.57|2471.75|2456.95|2452.4|2437.6|547
1737607200000|2025-01-23 04:40:00|2453.22|2438.42|2460.7|2445.9|2460.75|2445.95|2451.4|2436.6|760
1737607500000|2025-01-23 04:45:00|2460.65|2445.85|2464.7|2449.9|2468.7|2453.9|2459|2444.2|592
1737607800000|2025-01-23 04:50:00|2464.9|2450.1|2454.4|2439.6|2465.55|2450.75|2450.4|2435.6|358
1737608100000|2025-01-23 04:55:00|2455.4|2440.6|2453.65|2438.85|2455.9|2441.1|2449.9|2435.1|246
1737608400000|2025-01-23 05:00:00|2453.6|2438.8|2466.4|2451.6|2470.7|2455.9|2452.4|2437.6|387
1737608700000|2025-01-23 05:05:00|2466.9|2452.1|2477.9|2463.1|2479.5|2464.7|2466.4|2451.6|306
1737609000000|2025-01-23 05:10:00|2478.4|2463.6|2476.9|2462.1|2478.9|2464.1|2472.9|2458.1|257
1737609300000|2025-01-23 05:15:00|2475.9|2461.1|2470.9|2456.1|2480.69|2465.89|2467.4|2452.6|283
1737609600000|2025-01-23 05:20:00|2471.4|2456.6|2470.65|2455.85|2474.9|2460.1|2467.9|2453.1|259
1737609900000|2025-01-23 05:25:00|2469.9|2455.1|2465.6|2450.8|2471.75|2456.95|2464.4|2449.6|459
1737610200000|2025-01-23 05:30:00|2466.55|2451.75|2473.99|2459.19|2474.7|2459.9|2461.91|2447.11|526
1737610500000|2025-01-23 05:35:00|2474.7|2459.9|2479.9|2465.1|2480.4|2465.6|2473|2458.2|543
1737610800000|2025-01-23 05:40:00|2479.7|2464.9|2485.4|2470.6|2486.4|2471.6|2477.9|2463.1|339
1737611100000|2025-01-23 05:45:00|2485.55|2470.75|2482.4|2467.6|2486.7|2471.9|2479.9|2465.1|262
1737611400000|2025-01-23 05:50:00|2481.9|2467.1|2478.3|2463.5|2482.9|2468.1|2477.62|2462.82|247
1737611700000|2025-01-23 05:55:00|2478.4|2463.6|2477.5|2462.7|2478.9|2464.1|2474.4|2459.6|339
1737612000000|2025-01-23 06:00:00|2475.9|2461.1|2470.4|2455.6|2477.55|2462.75|2467.9|2453.1|469
1737612300000|2025-01-23 06:05:00|2470.65|2455.85|2471.4|2456.6|2472.65|2457.85|2464.4|2449.6|323
1737612600000|2025-01-23 06:10:00|2471.9|2457.1|2480.5|2465.7|2480.9|2466.1|2470.4|2455.6|332
1737612900000|2025-01-23 06:15:00|2480.55|2465.75|2470.2|2455.4|2480.55|2465.75|2467.65|2452.85|426
1737613200000|2025-01-23 06:20:00|2470.25|2455.45|2473.5|2458.7|2473.5|2458.7|2466.5|2451.7|371
1737613500000|2025-01-23 06:25:00|2472.9|2458.1|2466.95|2452.15|2474.35|2459.55|2466.54|2451.74|369
1737613800000|2025-01-23 06:30:00|2466.85|2452.05|2464.4|2449.6|2467.05|2452.25|2459.9|2445.1|381
1737614100000|2025-01-23 06:35:00|2464.55|2449.75|2458.8|2444|2464.6|2449.8|2457.95|2443.15|390
1737614400000|2025-01-23 06:40:00|2458.5|2443.7|2459.75|2444.95|2460.75|2445.95|2456.49|2441.69|380
1737614700000|2025-01-23 06:45:00|2459.7|2444.9|2455.45|2440.65|2464.3|2449.5|2454.65|2439.85|539
1737615000000|2025-01-23 06:50:00|2455.5|2440.7|2452.4|2437.6|2459.8|2445|2451.9|2437.1|425
1737615300000|2025-01-23 06:55:00|2452.55|2437.75|2451.6|2436.8|2453.75|2438.95|2448.28|2433.48|451
1737615600000|2025-01-23 07:00:00|2450.9|2436.1|2447.85|2433.05|2454.7|2439.9|2442.9|2428.1|586
1737615900000|2025-01-23 07:05:00|2447.7|2432.9|2443.22|2428.42|2448.75|2433.95|2438.35|2423.55|584
1737616200000|2025-01-23 07:10:00|2443.29|2428.49|2450.4|2435.6|2454.7|2439.9|2441.9|2427.1|633
1737616500000|2025-01-23 07:15:00|2450.05|2435.25|2449.08|2434.28|2454.6|2439.8|2445.85|2431.05|605
1737616800000|2025-01-23 07:20:00|2449.25|2434.45|2448.1|2433.3|2453.4|2438.6|2444.95|2430.15|565
1737617100000|2025-01-23 07:25:00|2447.7|2432.9|2449.69|2434.89|2449.75|2434.95|2441.19|2426.39|578
1737617400000|2025-01-23 07:30:00|2449.58|2434.78|2451.19|2436.39|2451.8|2437|2439.32|2424.52|661
1737617700000|2025-01-23 07:35:00|2451.13|2436.33|2456.45|2441.65|2456.8|2442|2447.65|2432.85|649
1737618000000|2025-01-23 07:40:00|2456.35|2441.55|2449.1|2434.3|2456.35|2441.55|2447|2432.2|567
1737618300000|2025-01-23 07:45:00|2449.39|2434.59|2460.8|2446|2463.03|2448.23|2449.2|2434.4|588
1737618600000|2025-01-23 07:50:00|2460.75|2445.95|2460.4|2445.6|2464.55|2449.75|2458.95|2444.15|335
1737618900000|2025-01-23 07:55:00|2460.3|2445.5|2464.3|2449.5|2464.45|2449.65|2458.6|2443.8|313
1737619200000|2025-01-23 08:00:00|2464.35|2449.55|2465.37|2450.57|2466.19|2451.39|2458.05|2443.25|576
1737619500000|2025-01-23 08:05:00|2465.33|2450.53|2464.9|2450.1|2469.1|2454.3|2460.75|2445.95|584
1737619800000|2025-01-23 08:10:00|2464.73|2449.93|2461.54|2446.74|2465.75|2450.95|2459.25|2444.45|492
1737620100000|2025-01-23 08:15:00|2461.4|2446.6|2458.6|2443.8|2467.65|2452.85|2457.67|2442.87|518
1737620400000|2025-01-23 08:20:00|2458.86|2444.06|2447.8|2433|2459.4|2444.6|2446.35|2431.55|499
1737620700000|2025-01-23 08:25:00|2447.65|2432.85|2450.8|2436|2450.9|2436.1|2443.95|2429.15|375
1737621000000|2025-01-23 08:30:00|2450.2|2435.4|2443.65|2428.85|2455.8|2441|2443.6|2428.8|400
1737621300000|2025-01-23 08:35:00|2443.9|2429.1|2446.71|2431.91|2447.9|2433.1|2442.12|2427.32|410
1737621600000|2025-01-23 08:40:00|2446.65|2431.85|2443.95|2429.15|2448.9|2434.1|2440.64|2425.84|435
1737621900000|2025-01-23 08:45:00|2444|2429.2|2438.2|2423.4|2448.95|2434.15|2432.71|2417.91|579
1737622200000|2025-01-23 08:50:00|2438.4|2423.6|2434.76|2419.96|2438.9|2424.1|2430.65|2415.85|595
1737622500000|2025-01-23 08:55:00|2434.85|2420.05|2430.93|2416.13|2436.9|2422.1|2430.81|2416.01|521
1737622800000|2025-01-23 09:00:00|2430.96|2416.16|2441.59|2426.79|2443.1|2428.3|2430.6|2415.8|602
1737623100000|2025-01-23 09:05:00|2441.62|2426.82|2434|2419.2|2444.05|2429.25|2434|2419.2|581
1737623400000|2025-01-23 09:10:00|2434.09|2419.29|2440.62|2425.82|2445.65|2430.85|2433.5|2418.7|485
1737623700000|2025-01-23 09:15:00|2440.68|2425.88|2445.28|2430.48|2445.8|2431|2436.5|2421.7|595
1737624000000|2025-01-23 09:20:00|2445.1|2430.3|2444.26|2429.46|2446.75|2431.95|2441.36|2426.56|502
1737624300000|2025-01-23 09:25:00|2444.12|2429.32|2441.27|2426.47|2444.65|2429.85|2437.2|2422.4|545
1737624600000|2025-01-23 09:30:00|2441.41|2426.61|2428.6|2413.8|2442.88|2428.08|2427.25|2412.45|711
1737624900000|2025-01-23 09:35:00|2427.9|2413.1|2429.67|2414.87|2432.65|2417.85|2425.6|2410.8|707
1737625200000|2025-01-23 09:40:00|2429.5|2414.7|2426.78|2411.98|2433.9|2419.1|2424.6|2409.8|630
1737625500000|2025-01-23 09:45:00|2426.9|2412.1|2424.6|2409.8|2431.75|2416.95|2421.33|2406.53|643
1737625800000|2025-01-23 09:50:00|2424.64|2409.84|2418.92|2404.12|2424.64|2409.84|2418.2|2403.4|512
1737626100000|2025-01-23 09:55:00|2418.9|2404.1|2427.95|2413.15|2429.65|2414.85|2418.35|2403.55|561
1737626400000|2025-01-23 10:00:00|2428.75|2413.95|2426.74|2411.94|2433.77|2418.97|2426.3|2411.5|618
1737626700000|2025-01-23 10:05:00|2426.82|2412.02|2424.8|2410|2428.79|2413.99|2422.45|2407.65|546
1737627000000|2025-01-23 10:10:00|2424.85|2410.05|2428.67|2413.87|2429.9|2415.1|2423.75|2408.95|545
1737627300000|2025-01-23 10:15:00|2428.65|2413.85|2422.65|2407.85|2428.85|2414.05|2421.4|2406.6|597
1737627600000|2025-01-23 10:20:00|2422.67|2407.87|2432.38|2417.58|2433.8|2419|2422.1|2407.3|515
1737627900000|2025-01-23 10:25:00|2432.35|2417.55|2435.35|2420.55|2435.93|2421.13|2431.78|2416.98|445
1737628200000|2025-01-23 10:30:00|2435.64|2420.84|2428.68|2413.88|2438.85|2424.05|2428.52|2413.72|466
1737628500000|2025-01-23 10:35:00|2428.63|2413.83|2421.18|2406.38|2428.75|2413.95|2419.35|2404.55|567
1737628800000|2025-01-23 10:40:00|2421.28|2406.48|2411.15|2396.35|2423|2408.2|2410.35|2395.55|734
1737629100000|2025-01-23 10:45:00|2411.35|2396.55|2411.95|2397.15|2415.65|2400.85|2408.6|2393.8|588
1737629400000|2025-01-23 10:50:00|2411.45|2396.65|2413|2398.2|2416.9|2402.1|2408.6|2393.8|562
1737629700000|2025-01-23 10:55:00|2413.05|2398.25|2412.25|2397.45|2414.85|2400.05|2409.89|2395.09|441
1737630000000|2025-01-23 11:00:00|2412.43|2397.63|2418.05|2403.25|2421.55|2406.75|2411.8|2397|554
1737630300000|2025-01-23 11:05:00|2418.1|2403.3|2407.65|2392.85|2419.8|2405|2407.6|2392.8|623
1737630600000|2025-01-23 11:10:00|2407.25|2392.45|2423.23|2408.43|2423.23|2408.43|2405.05|2390.25|686
1737630900000|2025-01-23 11:15:00|2423.27|2408.47|2424.75|2409.95|2427.95|2413.15|2419.55|2404.75|605
1737631200000|2025-01-23 11:20:00|2424.25|2409.45|2436.08|2421.28|2436.24|2421.44|2424.1|2409.3|703
1737631500000|2025-01-23 11:25:00|2435.9|2421.1|2433.95|2419.15|2437.45|2422.65|2432.3|2417.5|633
1737631800000|2025-01-23 11:30:00|2433.85|2419.05|2443.52|2428.72|2443.85|2429.05|2433.8|2419|521
1737632100000|2025-01-23 11:35:00|2443.49|2428.69|2444.96|2430.16|2446.88|2432.08|2439.4|2424.6|585
1737632400000|2025-01-23 11:40:00|2445.1|2430.3|2444.85|2430.05|2446.93|2432.13|2442.09|2427.29|585
1737632700000|2025-01-23 11:45:00|2444.88|2430.08|2442.85|2428.05|2448.02|2433.22|2441.83|2427.03|601
1737633000000|2025-01-23 11:50:00|2442.9|2428.1|2450.9|2436.1|2450.9|2436.1|2440.88|2426.08|597
1737633300000|2025-01-23 11:55:00|2451|2436.2|2454.08|2439.28|2456.9|2442.1|2451|2436.2|404
1737633600000|2025-01-23 12:00:00|2454.03|2439.23|2454.9|2440.1|2455.95|2441.15|2444.07|2429.27|519
1737633900000|2025-01-23 12:05:00|2454.75|2439.95|2460.9|2446.1|2463.8|2449|2454.73|2439.93|541
1737634200000|2025-01-23 12:10:00|2460.75|2445.95|2446.9|2432.1|2461.94|2447.14|2445.9|2431.1|606
1737634500000|2025-01-23 12:15:00|2446.48|2431.68|2436.55|2421.75|2452.1|2437.3|2435.75|2420.95|683
1737634800000|2025-01-23 12:20:00|2436.7|2421.9|2433.49|2418.69|2443.15|2428.35|2433.25|2418.45|544
1737635100000|2025-01-23 12:25:00|2433.9|2419.1|2449.85|2435.05|2449.85|2435.05|2433.25|2418.45|538
1737635400000|2025-01-23 12:30:00|2449.8|2435|2453.06|2438.26|2453.06|2438.26|2436.95|2422.15|708
1737635700000|2025-01-23 12:35:00|2453.1|2438.3|2443.48|2428.68|2458.9|2444.1|2443.25|2428.45|734
1737636000000|2025-01-23 12:40:00|2443.23|2428.43|2438.4|2423.6|2443.95|2429.15|2434.44|2419.64|697
1737636300000|2025-01-23 12:45:00|2437.9|2423.1|2436.15|2421.35|2438.65|2423.85|2428.95|2414.15|717
1737636600000|2025-01-23 12:50:00|2436.55|2421.75|2441.57|2426.77|2442.55|2427.75|2434.94|2420.14|806
1737636900000|2025-01-23 12:55:00|2441.59|2426.79|2434.8|2420|2441.59|2426.79|2434.52|2419.72|544
1737637200000|2025-01-23 13:00:00|2434.85|2420.05|2433.6|2418.8|2443.45|2428.65|2433.2|2418.4|771
1737637500000|2025-01-23 13:05:00|2433.4|2418.6|2432.55|2417.75|2437.53|2422.73|2430.12|2415.32|746
1737637800000|2025-01-23 13:10:00|2432.6|2417.8|2429.95|2415.15|2433|2418.2|2425.9|2411.1|680
1737638100000|2025-01-23 13:15:00|2430.15|2415.35|2416.23|2401.43|2431.9|2417.1|2413.15|2398.35|756
1737638400000|2025-01-23 13:20:00|2416.05|2401.25|2421.75|2406.95|2425.81|2411.01|2415.05|2400.25|868
1737638700000|2025-01-23 13:25:00|2421.7|2406.9|2421.95|2407.15|2428.8|2414|2421.1|2406.3|691
1737639000000|2025-01-23 13:30:00|2421.65|2406.85|2445.1|2430.3|2446.45|2431.65|2420.45|2405.65|966
1737639300000|2025-01-23 13:35:00|2444.8|2430|2465.9|2451.1|2467.65|2452.85|2444.5|2429.7|752
1737639600000|2025-01-23 13:40:00|2465.93|2451.13|2464.75|2449.95|2473.9|2459.1|2463.88|2449.08|785
1737639900000|2025-01-23 13:45:00|2464.55|2449.75|2475.95|2461.15|2480.9|2466.1|2462.9|2448.1|732
1737640200000|2025-01-23 13:50:00|2475.8|2461|2477.75|2462.95|2479.3|2464.5|2466.25|2451.45|646
1737640500000|2025-01-23 13:55:00|2477.48|2462.68|2486.6|2471.8|2494.53|2479.73|2477.25|2462.45|807
1737640800000|2025-01-23 14:00:00|2486.63|2471.83|2470.9|2456.1|2486.65|2471.85|2467.9|2453.1|668
1737641100000|2025-01-23 14:05:00|2470.85|2456.05|2481.9|2467.1|2485.9|2471.1|2469.75|2454.95|653
1737641400000|2025-01-23 14:10:00|2481.4|2466.6|2488.15|2473.35|2490.1|2475.3|2475.45|2460.65|570
1737641700000|2025-01-23 14:15:00|2488.5|2473.7|2473.7|2458.9|2488.5|2473.7|2470.15|2455.35|601
1737642000000|2025-01-23 14:20:00|2473.59|2458.79|2488.95|2474.15|2491.1|2476.3|2471|2456.2|680
1737642300000|2025-01-23 14:25:00|2489.05|2474.25|2495.5|2480.7|2496.9|2482.1|2487|2472.2|586
1737642600000|2025-01-23 14:30:00|2495.38|2480.58|2535.85|2521.05|2536.45|2521.65|2489.7|2474.9|1039
1737642900000|2025-01-23 14:35:00|2535.8|2521|2540.4|2525.6|2560|2545.2|2533.75|2518.95|1038
1737643200000|2025-01-23 14:40:00|2541.51|2526.71|2558.1|2543.3|2560.3|2545.5|2539.5|2524.7|1040
1737643500000|2025-01-23 14:45:00|2557.7|2542.9|2590.84|2576.04|2590.85|2576.05|2549.4|2534.6|995
1737643800000|2025-01-23 14:50:00|2590.79|2575.99|2561.95|2547.15|2590.9|2576.1|2561.22|2546.42|1058
1737644100000|2025-01-23 14:55:00|2561.83|2547.03|2574.95|2560.15|2575.4|2560.6|2549.34|2534.54|1069
1737644400000|2025-01-23 15:00:00|2574.9|2560.1|2599.9|2585.1|2599.9|2585.1|2569.51|2554.71|1040
1737644700000|2025-01-23 15:05:00|2599.7|2584.9|2545.6|2530.8|2599.9|2585.1|2544.46|2529.66|1125
1737645000000|2025-01-23 15:10:00|2545.96|2531.16|2547.2|2532.4|2552.4|2537.6|2526.5|2511.7|1146
1737645300000|2025-01-23 15:15:00|2546.3|2531.5|2520.35|2505.55|2554.55|2539.75|2519.25|2504.45|1083
1737645600000|2025-01-23 15:20:00|2520.45|2505.65|2539.13|2524.33|2544.31|2529.51|2505.25|2490.45|1089
1737645900000|2025-01-23 15:25:00|2538.45|2523.65|2520.8|2506|2543.8|2529|2518.05|2503.25|1053
1737646200000|2025-01-23 15:30:00|2519.47|2504.67|2546.37|2531.57|2546.85|2532.05|2518.1|2503.3|1025
1737646500000|2025-01-23 15:35:00|2546.7|2531.9|2549.66|2534.86|2560.6|2545.8|2545.5|2530.7|1012
1737646800000|2025-01-23 15:40:00|2549.45|2534.65|2555.94|2541.14|2557.4|2542.6|2539.15|2524.35|976
1737647100000|2025-01-23 15:45:00|2555.98|2541.18|2561.11|2546.31|2572.2|2557.4|2554.25|2539.45|1010
1737647400000|2025-01-23 15:50:00|2561.38|2546.58|2555.45|2540.65|2565.89|2551.09|2549.71|2534.91|779
1737647700000|2025-01-23 15:55:00|2555|2540.2|2554.8|2540|2563.4|2548.6|2549.05|2534.25|382
1737648000000|2025-01-23 16:00:00|2554.55|2539.75|2584.95|2570.15|2584.95|2570.15|2553.2|2538.4|410
1737648300000|2025-01-23 16:05:00|2585.3|2570.5|2592.25|2577.45|2595.4|2580.6|2579.4|2564.6|273
1737648600000|2025-01-23 16:10:00|2592.3|2577.5|2613.4|2598.6|2615.75|2600.95|2585|2570.2|330
1737648900000|2025-01-23 16:15:00|2613.65|2598.85|2603.4|2588.6|2630.55|2615.75|2603.4|2588.6|447
1737649200000|2025-01-23 16:20:00|2602.9|2588.1|2613.9|2599.1|2615.4|2600.6|2589.9|2575.1|529
1737649500000|2025-01-23 16:25:00|2613.4|2598.6|2613.65|2598.85|2617.4|2602.6|2598.7|2583.9|523
1737649800000|2025-01-23 16:30:00|2614.05|2599.25|2607.75|2592.95|2621.3|2606.5|2603.4|2588.6|495
1737650100000|2025-01-23 16:35:00|2607.4|2592.6|2607|2592.2|2612.9|2598.1|2592.9|2578.1|539
1737650400000|2025-01-23 16:40:00|2607.4|2592.6|2606.4|2591.6|2611.4|2596.6|2597.3|2582.5|448
1737650700000|2025-01-23 16:45:00|2609.4|2594.6|2601.4|2586.6|2618.25|2603.45|2600.35|2585.55|536
1737651000000|2025-01-23 16:50:00|2600.9|2586.1|2579.6|2564.8|2607.3|2592.5|2576.4|2561.6|596
1737651300000|2025-01-23 16:55:00|2579.7|2564.9|2577.25|2562.45|2586.7|2571.9|2575.05|2560.25|621
1737651600000|2025-01-23 17:00:00|2577.15|2562.35|2554.4|2539.6|2577.25|2562.45|2542.9|2528.1|510
1737651900000|2025-01-23 17:05:00|2553.9|2539.1|2547.45|2532.65|2558.85|2544.05|2546.6|2531.8|570
1737652200000|2025-01-23 17:10:00|2547.65|2532.85|2546.45|2531.65|2553.5|2538.7|2544.5|2529.7|472
1737652500000|2025-01-23 17:15:00|2546.35|2531.55|2556.2|2541.4|2563.9|2549.1|2542.35|2527.55|486
1737652800000|2025-01-23 17:20:00|2556.1|2541.3|2552.05|2537.25|2560.7|2545.9|2546.95|2532.15|439
1737653100000|2025-01-23 17:25:00|2552|2537.2|2552.35|2537.55|2560.3|2545.5|2550.05|2535.25|399
1737653400000|2025-01-23 17:30:00|2552.3|2537.5|2560.8|2546|2560.9|2546.1|2546.4|2531.6|373
1737653700000|2025-01-23 17:35:00|2560.4|2545.6|2559.6|2544.8|2567.2|2552.4|2557.65|2542.85|363
1737654000000|2025-01-23 17:40:00|2559.35|2544.55|2562.15|2547.35|2564.8|2550|2557.3|2542.5|347
1737654300000|2025-01-23 17:45:00|2562.1|2547.3|2564.3|2549.5|2572.5|2557.7|2561.6|2546.8|260
1737654600000|2025-01-23 17:50:00|2564|2549.2|2565.7|2550.9|2577.05|2562.25|2563.4|2548.6|298
1737654900000|2025-01-23 17:55:00|2565.05|2550.25|2564.6|2549.8|2567.75|2552.95|2560.7|2545.9|355
1737655200000|2025-01-23 18:00:00|2564.7|2549.9|2561.8|2547|2565.65|2550.85|2555.6|2540.8|415
1737655500000|2025-01-23 18:05:00|2561.4|2546.6|2543.4|2528.6|2561.4|2546.6|2541.65|2526.85|303
1737655800000|2025-01-23 18:10:00|2543.65|2528.85|2543.15|2528.35|2546.7|2531.9|2537.4|2522.6|351
1737656100000|2025-01-23 18:15:00|2543.05|2528.25|2539.25|2524.45|2546.65|2531.85|2535.15|2520.35|495
1737656400000|2025-01-23 18:20:00|2538.75|2523.95|2545.6|2530.8|2546.7|2531.9|2532.9|2518.1|317
1737656700000|2025-01-23 18:25:00|2545.8|2531|2547|2532.2|2547.75|2532.95|2540.75|2525.95|244
1737657000000|2025-01-23 18:30:00|2546.95|2532.15|2549.8|2535|2555.4|2540.6|2546.4|2531.6|285
1737657300000|2025-01-23 18:35:00|2549.45|2534.65|2550.6|2535.8|2555.85|2541.05|2546.4|2531.6|241
1737657600000|2025-01-23 18:40:00|2550.9|2536.1|2529.65|2514.85|2550.9|2536.1|2529.65|2514.85|411
1737657900000|2025-01-23 18:45:00|2529.7|2514.9|2536.5|2521.7|2543.25|2528.45|2529.5|2514.7|370
1737658200000|2025-01-23 18:50:00|2536.7|2521.9|2536.55|2521.75|2538.55|2523.75|2531.65|2516.85|387
1737658500000|2025-01-23 18:55:00|2534|2519.2|2529.15|2514.35|2534.4|2519.6|2527.4|2512.6|383
1737658800000|2025-01-23 19:00:00|2529.25|2514.45|2522.4|2507.6|2536.1|2521.3|2521.95|2507.15|419
1737659100000|2025-01-23 19:05:00|2522.25|2507.45|2524.1|2509.3|2525.9|2511.1|2515.05|2500.25|471
1737659400000|2025-01-23 19:10:00|2523.7|2508.9|2517.15|2502.35|2526.8|2512|2515.9|2501.1|457
1737659700000|2025-01-23 19:15:00|2517.5|2502.7|2497.65|2482.85|2519.1|2504.3|2497.65|2482.85|371
1737660000000|2025-01-23 19:20:00|2497.85|2483.05|2500.05|2485.25|2502.85|2488.05|2494.95|2480.15|368
1737660300000|2025-01-23 19:25:00|2499.95|2485.15|2509.6|2494.8|2515.9|2501.1|2499.65|2484.85|263
1737660600000|2025-01-23 19:30:00|2508.8|2494|2515.9|2501.1|2516.9|2502.1|2502.5|2487.7|269
1737660900000|2025-01-23 19:35:00|2515.55|2500.75|2520.85|2506.05|2523.05|2508.25|2514.4|2499.6|259
1737661200000|2025-01-23 19:40:00|2520.9|2506.1|2516|2501.2|2521.55|2506.75|2511.75|2496.95|270
1737661500000|2025-01-23 19:45:00|2515.95|2501.15|2488.6|2473.8|2517|2502.2|2488.4|2473.6|238
1737661800000|2025-01-23 19:50:00|2488.4|2473.6|2478.4|2463.6|2489.7|2474.9|2478.25|2463.45|279
1737662100000|2025-01-23 19:55:00|2478.55|2463.75|2484.4|2469.6|2488.85|2474.05|2478.55|2463.75|246
1737662400000|2025-01-23 20:00:00|2483.9|2469.1|2482|2467.2|2490|2475.2|2476.35|2461.55|347
1737662700000|2025-01-23 20:05:00|2482.05|2467.25|2481.7|2466.9|2485.15|2470.35|2478.7|2463.9|217
1737663000000|2025-01-23 20:10:00|2481.9|2467.1|2503.5|2488.7|2508.4|2493.6|2466.4|2451.6|487
1737663300000|2025-01-23 20:15:00|2504|2489.2|2506.9|2492.1|2522.4|2507.6|2491.25|2476.45|696
1737663600000|2025-01-23 20:20:00|2507.4|2492.6|2561.9|2547.1|2561.9|2547.1|2507.4|2492.6|669
1737663900000|2025-01-23 20:25:00|2563.4|2548.6|2558.4|2543.6|2578.55|2563.75|2557.4|2542.6|595
1737664200000|2025-01-23 20:30:00|2558.9|2544.1|2572.9|2558.1|2575.65|2560.85|2536.15|2521.35|566
1737664500000|2025-01-23 20:35:00|2572.8|2558|2553.9|2539.1|2572.8|2558|2551.55|2536.75|654
1737664800000|2025-01-23 20:40:00|2554.4|2539.6|2558.9|2544.1|2569.9|2555.1|2548.8|2534|626
1737665100000|2025-01-23 20:45:00|2559.4|2544.6|2556.15|2541.35|2570.3|2555.5|2551.25|2536.45|736
1737665400000|2025-01-23 20:50:00|2556.3|2541.5|2528.4|2513.6|2562.1|2547.3|2526.05|2511.25|749
1737665700000|2025-01-23 20:55:00|2528.1|2513.3|2528.4|2513.6|2534.8|2520|2510.4|2495.6|545
1737666000000|2025-01-23 21:00:00|2528.25|2513.45|2524.45|2509.65|2539.4|2524.6|2519.45|2504.65|772
1737666300000|2025-01-23 21:05:00|2524.5|2509.7|2514.25|2499.45|2528.15|2513.35|2505.4|2490.6|723
1737666600000|2025-01-23 21:10:00|2514.4|2499.6|2506.5|2491.7|2524.4|2509.6|2505.4|2490.6|416
1737666900000|2025-01-23 21:15:00|2506.25|2491.45|2490.5|2475.7|2506.4|2491.6|2481.9|2467.1|618
1737667200000|2025-01-23 21:20:00|2490.1|2475.3|2511.4|2496.6|2511.9|2497.1|2483.9|2469.1|436
1737667500000|2025-01-23 21:25:00|2511.8|2497|2502|2487.2|2515.4|2500.6|2502|2487.2|406
1737667800000|2025-01-23 21:30:00|2501.9|2487.1|2508.4|2493.6|2508.4|2493.6|2485.3|2470.5|489
1737668100000|2025-01-23 21:35:00|2508.9|2494.1|2517|2502.2|2520.4|2505.6|2508.8|2494|292
1737668400000|2025-01-23 21:40:00|2517.4|2502.6|2519.9|2505.1|2530.9|2516.1|2516.9|2502.1|415
1737668700000|2025-01-23 21:45:00|2520.45|2505.65|2515.55|2500.75|2525.3|2510.5|2513.9|2499.1|413
1737669000000|2025-01-23 21:50:00|2515.4|2500.6|2520.1|2505.3|2521.4|2506.6|2502.85|2488.05|374
1737669300000|2025-01-23 21:55:00|2520|2505.2|2516.21|2501.41|2523.6|2508.8|2515.95|2501.15|311
1737669600000|2025-01-23 22:00:00|2516.45|2501.65|2529.69|2514.89|2529.69|2514.89|2511.06|2496.26|659
1737669900000|2025-01-23 22:05:00|2529.74|2514.94|2527.5|2512.7|2537.57|2522.77|2520.98|2506.18|680
1737670200000|2025-01-23 22:10:00|2527.98|2513.18|2552.77|2537.97|2553.25|2538.45|2527.52|2512.72|625
1737670500000|2025-01-23 22:15:00|2552.81|2538.01|2556.68|2541.88|2561.54|2546.74|2541.81|2527.01|832
1737670800000|2025-01-23 22:20:00|2556.93|2542.13|2565.67|2550.87|2565.7|2550.9|2555.1|2540.3|674
1737671100000|2025-01-23 22:25:00|2565.69|2550.89|2564.05|2549.25|2568.53|2553.73|2556.13|2541.33|665
1737671400000|2025-01-23 22:30:00|2564.36|2549.56|2566.83|2552.03|2578.69|2563.89|2563.22|2548.42|669
1737671700000|2025-01-23 22:35:00|2566.56|2551.76|2585.33|2570.53|2586.09|2571.29|2563.4|2548.6|701
1737672000000|2025-01-23 22:40:00|2585.65|2570.85|2574.49|2559.69|2589.5|2574.7|2564.17|2549.37|673
1737672300000|2025-01-23 22:45:00|2574.51|2559.71|2576.82|2562.02|2578.09|2563.29|2563.44|2548.64|558
1737672600000|2025-01-23 22:50:00|2576.84|2562.04|2570.61|2555.81|2582.12|2567.32|2570.61|2555.81|443
1737672900000|2025-01-23 22:55:00|2570.59|2555.79|2582.9|2568.1|2583.4|2568.6|2567.92|2553.12|462
1737673200000|2025-01-23 23:00:00|2583.15|2568.35|2569.8|2555|2584.9|2570.1|2563.9|2549.1|418
1737673500000|2025-01-23 23:05:00|2571.7|2556.9|2575.75|2560.95|2576.2|2561.4|2566.55|2551.75|526
1737673800000|2025-01-23 23:10:00|2575.65|2560.85|2571.4|2556.6|2579.4|2564.6|2569.9|2555.1|362
1737674100000|2025-01-23 23:15:00|2571.35|2556.55|2578.9|2564.1|2583.05|2568.25|2571|2556.2|330
1737674400000|2025-01-23 23:20:00|2579.4|2564.6|2583.9|2569.1|2589.25|2574.45|2576.9|2562.1|333
1737674700000|2025-01-23 23:25:00|2586.3|2571.5|2581.05|2566.25|2588.4|2573.6|2580.35|2565.55|257
1737675000000|2025-01-23 23:30:00|2581.1|2566.3|2580.8|2566|2585.6|2570.8|2575.65|2560.85|260
1737675300000|2025-01-23 23:35:00|2581.15|2566.35|2576.6|2561.8|2590.9|2576.1|2576.5|2561.7|368
1737675600000|2025-01-23 23:40:00|2575.9|2561.1|2573.9|2559.1|2586.4|2571.6|2573.9|2559.1|211
1737675900000|2025-01-23 23:45:00|2574.9|2560.1|2564.15|2549.35|2575.7|2560.9|2563.9|2549.1|308
1737676200000|2025-01-23 23:50:00|2564.2|2549.4|2566.85|2552.05|2568.4|2553.6|2562.05|2547.25|253
1737676500000|2025-01-23 23:55:00|2566.35|2551.55|2573.6|2558.8|2577.4|2562.6|2566|2551.2|231
1737676800000|2025-01-24 00:00:00|2573.9|2559.1|2575.9|2561.1|2582.75|2567.95|2572.65|2557.85|320
1737677100000|2025-01-24 00:05:00|2575.4|2560.6|2587.9|2573.1|2591.4|2576.6|2574|2559.2|448
1737677400000|2025-01-24 00:10:00|2588.8|2574|2576.4|2561.6|2591.4|2576.6|2575.9|2561.1|477
1737677700000|2025-01-24 00:15:00|2575.9|2561.1|2561.75|2546.95|2578.3|2563.5|2561.5|2546.7|320
1737678000000|2025-01-24 00:20:00|2561.25|2546.45|2562.4|2547.6|2563.75|2548.95|2558.9|2544.1|329
1737678300000|2025-01-24 00:25:00|2561.9|2547.1|2555|2540.2|2562.8|2548|2554.9|2540.1|235
1737678600000|2025-01-24 00:30:00|2554.45|2539.65|2551.4|2536.6|2555.65|2540.85|2549.45|2534.65|271
1737678900000|2025-01-24 00:35:00|2551.45|2536.65|2549.1|2534.3|2552.25|2537.45|2545.15|2530.35|265
1737679200000|2025-01-24 00:40:00|2549.15|2534.35|2538.25|2523.45|2549.7|2534.9|2538.2|2523.4|150
1737679500000|2025-01-24 00:45:00|2538.65|2523.85|2540.25|2525.45|2550.9|2536.1|2536.95|2522.15|286
1737679800000|2025-01-24 00:50:00|2539.6|2524.8|2537|2522.2|2542.75|2527.95|2534.9|2520.1|345
1737680100000|2025-01-24 00:55:00|2536.9|2522.1|2537.7|2522.9|2542.4|2527.6|2533.95|2519.15|240
1737680400000|2025-01-24 01:00:00|2537.4|2522.6|2558.4|2543.6|2560.4|2545.6|2536.15|2521.35|169
1737680700000|2025-01-24 01:05:00|2557.6|2542.8|2552.4|2537.6|2557.6|2542.8|2545.9|2531.1|155
1737681000000|2025-01-24 01:10:00|2553.9|2539.1|2542.55|2527.75|2555.4|2540.6|2541.9|2527.1|206
1737681300000|2025-01-24 01:15:00|2539|2524.2|2543|2528.2|2543|2528.2|2534.15|2519.35|255
1737681600000|2025-01-24 01:20:00|2543.6|2528.8|2552.65|2537.85|2555.4|2540.6|2543.55|2528.75|195
1737681900000|2025-01-24 01:25:00|2552.8|2538|2559.45|2544.65|2562.55|2547.75|2547.45|2532.65|188
1737682200000|2025-01-24 01:30:00|2558.45|2543.65|2566.4|2551.6|2569.8|2555|2554.5|2539.7|321
1737682500000|2025-01-24 01:35:00|2568.15|2553.35|2566.4|2551.6|2580.4|2565.6|2566.4|2551.6|325
1737682800000|2025-01-24 01:40:00|2566.7|2551.9|2557.4|2542.6|2572.8|2558|2555.9|2541.1|284
1737683100000|2025-01-24 01:45:00|2557.55|2542.75|2547|2532.2|2560.3|2545.5|2546.9|2532.1|294
1737683400000|2025-01-24 01:50:00|2546.95|2532.15|2533.95|2519.15|2552.8|2538|2533.95|2519.15|265
1737683700000|2025-01-24 01:55:00|2533.15|2518.35|2540.4|2525.6|2544.65|2529.85|2531.4|2516.6|250
1737684000000|2025-01-24 02:00:00|2540.9|2526.1|2529.4|2514.6|2543.3|2528.5|2526.15|2511.35|279
1737684300000|2025-01-24 02:05:00|2529.65|2514.85|2533.4|2518.6|2540.9|2526.1|2527.9|2513.1|335
1737684600000|2025-01-24 02:10:00|2532.9|2518.1|2534.9|2520.1|2539.4|2524.6|2526.4|2511.6|221
1737684900000|2025-01-24 02:15:00|2534.4|2519.6|2542.4|2527.6|2548.4|2533.6|2532.4|2517.6|247
1737685200000|2025-01-24 02:20:00|2542.65|2527.85|2535.45|2520.65|2542.65|2527.85|2530.4|2515.6|233
1737685500000|2025-01-24 02:25:00|2535.4|2520.6|2538.1|2523.3|2540.95|2526.15|2531.4|2516.6|195
1737685800000|2025-01-24 02:30:00|2538.4|2523.6|2546.45|2531.65|2554.9|2540.1|2537.4|2522.6|278
1737686100000|2025-01-24 02:35:00|2546.5|2531.7|2542|2527.2|2547.4|2532.6|2536.55|2521.75|174
1737686400000|2025-01-24 02:40:00|2541.85|2527.05|2533|2518.2|2543.2|2528.4|2532.9|2518.1|299
1737686700000|2025-01-24 02:45:00|2533.05|2518.25|2515|2500.2|2533.3|2518.5|2511.9|2497.1|478
1737687000000|2025-01-24 02:50:00|2515.4|2500.6|2514.4|2499.6|2525.4|2510.6|2513.9|2499.1|292
1737687300000|2025-01-24 02:55:00|2511.9|2497.1|2506.9|2492.1|2513.4|2498.6|2504.9|2490.1|347
1737687600000|2025-01-24 03:00:00|2507.3|2492.5|2525.8|2511|2542.3|2527.5|2507.15|2492.35|499
1737687900000|2025-01-24 03:05:00|2524.6|2509.8|2517|2502.2|2524.6|2509.8|2511.05|2496.25|274
1737688200000|2025-01-24 03:10:00|2517.5|2502.7|2512.15|2497.35|2518|2503.2|2507.9|2493.1|166
1737688500000|2025-01-24 03:15:00|2512.45|2497.65|2509.4|2494.6|2517.5|2502.7|2506.4|2491.6|284
1737688800000|2025-01-24 03:20:00|2509.45|2494.65|2494.15|2479.35|2510.1|2495.3|2494.15|2479.35|151
1737689100000|2025-01-24 03:25:00|2494.45|2479.65|2520.1|2505.3|2535.8|2521|2492.4|2477.6|470
1737689400000|2025-01-24 03:30:00|2520|2505.2|2532.9|2518.1|2535.4|2520.6|2518.25|2503.45|456
1737689700000|2025-01-24 03:35:00|2533.15|2518.35|2536.55|2521.75|2543.4|2528.6|2524.5|2509.7|491
1737690000000|2025-01-24 03:40:00|2536.2|2521.4|2544.25|2529.45|2548.3|2533.5|2530.75|2515.95|422
1737690300000|2025-01-24 03:45:00|2544.3|2529.5|2528.8|2514|2546.4|2531.6|2526.9|2512.1|279
1737690600000|2025-01-24 03:50:00|2528.9|2514.1|2529|2514.2|2536.8|2522|2526.5|2511.7|280
1737690900000|2025-01-24 03:55:00|2528.8|2514|2528.95|2514.15|2532.3|2517.5|2521.5|2506.7|208
1737691200000|2025-01-24 04:00:00|2529.4|2514.6|2516.75|2501.95|2532.9|2518.1|2516.4|2501.6|195
1737691500000|2025-01-24 04:05:00|2516.7|2501.9|2526.4|2511.6|2530.55|2515.75|2510.05|2495.25|218
1737691800000|2025-01-24 04:10:00|2526.9|2512.1|2534.4|2519.6|2540.4|2525.6|2526.9|2512.1|213
1737692100000|2025-01-24 04:15:00|2533.9|2519.1|2521.7|2506.9|2534.4|2519.6|2521|2506.2|177
1737692400000|2025-01-24 04:20:00|2521.6|2506.8|2514.2|2499.4|2522.9|2508.1|2512.9|2498.1|139
1737692700000|2025-01-24 04:25:00|2514.75|2499.95|2515.1|2500.3|2516.4|2501.6|2508.2|2493.4|178
1737693000000|2025-01-24 04:30:00|2515|2500.2|2520.4|2505.6|2521.2|2506.4|2508.5|2493.7|155
1737693300000|2025-01-24 04:35:00|2520.9|2506.1|2536.9|2522.1|2540.8|2526|2520.9|2506.1|292
1737693600000|2025-01-24 04:40:00|2537.4|2522.6|2532.35|2517.55|2540.9|2526.1|2530.7|2515.9|249
1737693900000|2025-01-24 04:45:00|2532.85|2518.05|2551.9|2537.1|2556.4|2541.6|2532.85|2518.05|441
1737694200000|2025-01-24 04:50:00|2551.5|2536.7|2545.4|2530.6|2554.4|2539.6|2543.85|2529.05|211
1737694500000|2025-01-24 04:55:00|2545.45|2530.65|2553.3|2538.5|2560.9|2546.1|2543.4|2528.6|221
1737694800000|2025-01-24 05:00:00|2553|2538.2|2548.6|2533.8|2557.4|2542.6|2541.95|2527.15|232
1737695100000|2025-01-24 05:05:00|2548.65|2533.85|2571.95|2557.15|2571.95|2557.15|2548.45|2533.65|299
1737695400000|2025-01-24 05:10:00|2572.05|2557.25|2579.2|2564.4|2588.45|2573.65|2571.7|2556.9|321
1737695700000|2025-01-24 05:15:00|2579.25|2564.45|2582.9|2568.1|2594.15|2579.35|2579.25|2564.45|336
1737696000000|2025-01-24 05:20:00|2582.4|2567.6|2589.5|2574.7|2595.55|2580.75|2576.9|2562.1|234
1737696300000|2025-01-24 05:25:00|2589.7|2574.9|2595.85|2581.05|2597.4|2582.6|2586.6|2571.8|229
1737696600000|2025-01-24 05:30:00|2597.15|2582.35|2604.9|2590.1|2604.9|2590.1|2591.4|2576.6|227
1737696900000|2025-01-24 05:35:00|2605.35|2590.55|2600.9|2586.1|2608.3|2593.5|2598.9|2584.1|206
1737697200000|2025-01-24 05:40:00|2601.9|2587.1|2612.1|2597.3|2612.4|2597.6|2601.55|2586.75|214
1737697500000|2025-01-24 05:45:00|2611.7|2596.9|2602.65|2587.85|2611.9|2597.1|2597.4|2582.6|187
1737697800000|2025-01-24 05:50:00|2602.4|2587.6|2607.15|2592.35|2612.4|2597.6|2602.4|2587.6|146
1737698100000|2025-01-24 05:55:00|2607.05|2592.25|2612.9|2598.1|2612.9|2598.1|2605.75|2590.95|206
1737698400000|2025-01-24 06:00:00|2613.65|2598.85|2613.05|2598.25|2620.4|2605.6|2607.4|2592.6|384
1737698700000|2025-01-24 06:05:00|2613.9|2599.1|2611|2596.2|2614.4|2599.6|2607.4|2592.6|361
1737699000000|2025-01-24 06:10:00|2610.55|2595.75|2598|2583.2|2616.2|2601.4|2597.9|2583.1|249
1737699300000|2025-01-24 06:15:00|2598.4|2583.6|2590.4|2575.6|2602.65|2587.85|2587.4|2572.6|343
1737699600000|2025-01-24 06:20:00|2590.7|2575.9|2601.4|2586.6|2603.4|2588.6|2590.65|2575.85|317
1737699900000|2025-01-24 06:25:00|2600.9|2586.1|2598.4|2583.6|2601.8|2587|2592.5|2577.7|166
1737700200000|2025-01-24 06:30:00|2597.9|2583.1|2606.15|2591.35|2612.9|2598.1|2595.9|2581.1|240
1737700500000|2025-01-24 06:35:00|2603.45|2588.65|2598.4|2583.6|2608.25|2593.45|2596.9|2582.1|243
1737700800000|2025-01-24 06:40:00|2598.8|2584|2605.95|2591.15|2605.95|2591.15|2597.4|2582.6|206
1737701100000|2025-01-24 06:45:00|2605.9|2591.1|2618.4|2603.6|2621.3|2606.5|2605.9|2591.1|262
1737701400000|2025-01-24 06:50:00|2618.8|2604|2625.9|2611.1|2625.9|2611.1|2615.4|2600.6|175
1737701700000|2025-01-24 06:55:00|2626.4|2611.6|2625.95|2611.15|2627.05|2612.25|2622.4|2607.6|153
1737702000000|2025-01-24 07:00:00|2626.8|2612|2634.15|2619.35|2634.15|2619.35|2617.4|2602.6|293
1737702300000|2025-01-24 07:05:00|2634.4|2619.6|2635.75|2620.95|2638.5|2623.7|2632.4|2617.6|225
1737702600000|2025-01-24 07:10:00|2635.5|2620.7|2620.4|2605.6|2637.55|2622.75|2620.4|2605.6|215
1737702900000|2025-01-24 07:15:00|2620.6|2605.8|2623.4|2608.6|2629.15|2614.35|2620.4|2605.6|275
1737703200000|2025-01-24 07:20:00|2623.55|2608.75|2609.4|2594.6|2623.9|2609.1|2608.4|2593.6|140
1737703500000|2025-01-24 07:25:00|2609.75|2594.95|2608.4|2593.6|2611.9|2597.1|2607.9|2593.1|204
1737703800000|2025-01-24 07:30:00|2608.65|2593.85|2600|2585.2|2609.45|2594.65|2599.4|2584.6|189
1737704100000|2025-01-24 07:35:00|2599.9|2585.1|2593.4|2578.6|2600.45|2585.65|2590.45|2575.65|209
1737704400000|2025-01-24 07:40:00|2592.25|2577.45|2593.1|2578.3|2593.1|2578.3|2587.9|2573.1|124
1737704700000|2025-01-24 07:45:00|2593.05|2578.25|2601.75|2586.95|2608.9|2594.1|2592.9|2578.1|189
1737705000000|2025-01-24 07:50:00|2602.25|2587.45|2605.15|2590.35|2607.7|2592.9|2602|2587.2|94
1737705300000|2025-01-24 07:55:00|2605.65|2590.85|2600.5|2585.7|2609.35|2594.55|2597.4|2582.6|103
1737705600000|2025-01-24 08:00:00|2600.75|2585.95|2594.9|2580.1|2606.4|2591.6|2594.15|2579.35|248
1737705900000|2025-01-24 08:05:00|2594.8|2580|2612.65|2597.85|2619.4|2604.6|2592.75|2577.95|292
1737706200000|2025-01-24 08:10:00|2612.75|2597.95|2619.4|2604.6|2623.7|2608.9|2608.4|2593.6|198
1737706500000|2025-01-24 08:15:00|2618.4|2603.6|2625.9|2611.1|2626.4|2611.6|2614.55|2599.75|159
1737706800000|2025-01-24 08:20:00|2626|2611.2|2638.05|2623.25|2639.9|2625.1|2625.6|2610.8|204
1737707100000|2025-01-24 08:25:00|2637.9|2623.1|2645.9|2631.1|2646.4|2631.6|2634.4|2619.6|261
1737707400000|2025-01-24 08:30:00|2645.4|2630.6|2640.4|2625.6|2647.4|2632.6|2634.9|2620.1|284
1737707700000|2025-01-24 08:35:00|2640.7|2625.9|2641.65|2626.85|2648.9|2634.1|2637.1|2622.3|265
1737708000000|2025-01-24 08:40:00|2641.2|2626.4|2626.9|2612.1|2642|2627.2|2626.4|2611.6|231
1737708300000|2025-01-24 08:45:00|2627.05|2612.25|2638.4|2623.6|2638.4|2623.6|2624.9|2610.1|227
1737708600000|2025-01-24 08:50:00|2637.9|2623.1|2637.2|2622.4|2643.4|2628.6|2635.9|2621.1|180
1737708900000|2025-01-24 08:55:00|2637.1|2622.3|2637.9|2623.1|2642.4|2627.6|2636.1|2621.3|153
1737709200000|2025-01-24 09:00:00|2635.9|2621.1|2640.15|2625.35|2644.9|2630.1|2633.55|2618.75|230
1737709500000|2025-01-24 09:05:00|2640.4|2625.6|2646.5|2631.7|2647.9|2633.1|2639|2624.2|158
1737709800000|2025-01-24 09:10:00|2646.45|2631.65|2638.6|2623.8|2649.9|2635.1|2636.65|2621.85|159
1737710100000|2025-01-24 09:15:00|2638.55|2623.75|2633.65|2618.85|2639.9|2625.1|2632.9|2618.1|194
1737710400000|2025-01-24 09:20:00|2633.5|2618.7|2641.4|2626.6|2641.4|2626.6|2633|2618.2|154
1737710700000|2025-01-24 09:25:00|2634.55|2619.75|2629.9|2615.1|2634.95|2620.15|2629.25|2614.45|147
1737711000000|2025-01-24 09:30:00|2629.4|2614.6|2621.4|2606.6|2629.7|2614.9|2619.2|2604.4|246
1737711300000|2025-01-24 09:35:00|2621|2606.2|2620.4|2605.6|2627.15|2612.35|2620.4|2605.6|288
1737711600000|2025-01-24 09:40:00|2620.8|2606|2621.4|2606.6|2622.75|2607.95|2614.9|2600.1|201
1737711900000|2025-01-24 09:45:00|2620.9|2606.1|2619.85|2605.05|2621.4|2606.6|2610.9|2596.1|242
1737712200000|2025-01-24 09:50:00|2618.15|2603.35|2616.4|2601.6|2618.5|2603.7|2613.2|2598.4|230
1737712500000|2025-01-24 09:55:00|2616.15|2601.35|2632.15|2617.35|2633.4|2618.6|2614.9|2600.1|171
1737712800000|2025-01-24 10:00:00|2633.4|2618.6|2632.05|2617.25|2640.4|2625.6|2630.9|2616.1|211
1737713100000|2025-01-24 10:05:00|2632.2|2617.4|2633.4|2618.6|2636.2|2621.4|2624.9|2610.1|186
1737713400000|2025-01-24 10:10:00|2632.9|2618.1|2625.15|2610.35|2638.3|2623.5|2625.15|2610.35|189
1737713700000|2025-01-24 10:15:00|2624.65|2609.85|2622.9|2608.1|2630.8|2616|2622.9|2608.1|199
1737714000000|2025-01-24 10:20:00|2621.9|2607.1|2618|2603.2|2621.9|2607.1|2618|2603.2|155
1737714300000|2025-01-24 10:25:00|2619.05|2604.25|2631.25|2616.45|2631.45|2616.65|2618.95|2604.15|148
1737714600000|2025-01-24 10:30:00|2630.75|2615.95|2633.9|2619.1|2634.75|2619.95|2628.05|2613.25|281
1737714900000|2025-01-24 10:35:00|2634.4|2619.6|2638.9|2624.1|2640.9|2626.1|2631.4|2616.6|209
1737715200000|2025-01-24 10:40:00|2640.9|2626.1|2638.4|2623.6|2644.3|2629.5|2634.9|2620.1|207
1737715500000|2025-01-24 10:45:00|2637.9|2623.1|2633.4|2618.6|2639.4|2624.6|2630.9|2616.1|199
1737715800000|2025-01-24 10:50:00|2633.6|2618.8|2635.4|2620.6|2636.75|2621.95|2632.4|2617.6|126
1737716100000|2025-01-24 10:55:00|2635.65|2620.85|2642.9|2628.1|2645.4|2630.6|2635.4|2620.6|106
1737716400000|2025-01-24 11:00:00|2643.05|2628.25|2635.9|2621.1|2645.25|2630.45|2634.25|2619.45|191
1737716700000|2025-01-24 11:05:00|2635.2|2620.4|2631.9|2617.1|2637.4|2622.6|2631.9|2617.1|119
1737717000000|2025-01-24 11:10:00|2629.15|2614.35|2632.4|2617.6|2634.15|2619.35|2628.4|2613.6|159
1737717300000|2025-01-24 11:15:00|2631.9|2617.1|2636.45|2621.65|2645.25|2630.45|2631.9|2617.1|215
1737717600000|2025-01-24 11:20:00|2636.5|2621.7|2631.1|2616.3|2637.55|2622.75|2630.9|2616.1|96
1737717900000|2025-01-24 11:25:00|2631|2616.2|2637.9|2623.1|2641.3|2626.5|2631|2616.2|147
1737718200000|2025-01-24 11:30:00|2638.05|2623.25|2631.9|2617.1|2640.4|2625.6|2631.9|2617.1|96
1737718500000|2025-01-24 11:35:00|2632.1|2617.3|2628.9|2614.1|2632.1|2617.3|2625.4|2610.6|141
1737718800000|2025-01-24 11:40:00|2628.4|2613.6|2626|2611.2|2628.4|2613.6|2623.9|2609.1|173
1737719100000|2025-01-24 11:45:00|2625.9|2611.1|2624.3|2609.5|2629.55|2614.75|2622.4|2607.6|116
1737719400000|2025-01-24 11:50:00|2623.9|2609.1|2621.4|2606.6|2625.1|2610.3|2619.9|2605.1|178
1737719700000|2025-01-24 11:55:00|2621.75|2606.95|2624.6|2609.8|2628.15|2613.35|2621.45|2606.65|152
1737720000000|2025-01-24 12:00:00|2624.4|2609.6|2618|2603.2|2630.8|2616|2617.9|2603.1|350
1737720300000|2025-01-24 12:05:00|2616.9|2602.1|2615.5|2600.7|2621.3|2606.5|2614.4|2599.6|215
1737720600000|2025-01-24 12:10:00|2615.4|2600.6|2611.05|2596.25|2617.75|2602.95|2609|2594.2|203
1737720900000|2025-01-24 12:15:00|2611.9|2597.1|2615.95|2601.15|2617.3|2602.5|2611.9|2597.1|128
1737721200000|2025-01-24 12:20:00|2616.4|2601.6|2613.4|2598.6|2622.7|2607.9|2612.9|2598.1|225
1737721500000|2025-01-24 12:25:00|2613.6|2598.8|2606.4|2591.6|2616.4|2601.6|2602.95|2588.15|210
1737721800000|2025-01-24 12:30:00|2606.55|2591.75|2603.9|2589.1|2612.4|2597.6|2603.85|2589.05|269
1737722100000|2025-01-24 12:35:00|2604.15|2589.35|2602.9|2588.1|2605.65|2590.85|2601.4|2586.6|198
1737722400000|2025-01-24 12:40:00|2603.2|2588.4|2608.6|2593.8|2608.8|2594|2601.9|2587.1|179
1737722700000|2025-01-24 12:45:00|2609.1|2594.3|2614.4|2599.6|2614.8|2600|2608.2|2593.4|104
1737723000000|2025-01-24 12:50:00|2614.65|2599.85|2620.2|2605.4|2620.4|2605.6|2610.05|2595.25|92
1737723300000|2025-01-24 12:55:00|2619.7|2604.9|2624.65|2609.85|2624.7|2609.9|2619.3|2604.5|97
1737723600000|2025-01-24 13:00:00|2626.15|2611.35|2633.55|2618.75|2635.9|2621.1|2626.15|2611.35|160
1737723900000|2025-01-24 13:05:00|2633.5|2618.7|2616.4|2601.6|2633.5|2618.7|2615.9|2601.1|289
1737724200000|2025-01-24 13:10:00|2616|2601.2|2612.9|2598.1|2616.1|2601.3|2605.95|2591.15|268
1737724500000|2025-01-24 13:15:00|2613.15|2598.35|2607.05|2592.25|2614.9|2600.1|2607.05|2592.25|141
1737724800000|2025-01-24 13:20:00|2607.2|2592.4|2602.45|2587.65|2607.55|2592.75|2600.15|2585.35|180
1737725100000|2025-01-24 13:25:00|2602.55|2587.75|2608.4|2593.6|2609.4|2594.6|2602.45|2587.65|128
1737725400000|2025-01-24 13:30:00|2609.1|2594.3|2608.4|2593.6|2610.3|2595.5|2606.9|2592.1|92
1737725700000|2025-01-24 13:35:00|2607.9|2593.1|2602.05|2587.25|2608.4|2593.6|2601.9|2587.1|85
1737726000000|2025-01-24 13:40:00|2602.7|2587.9|2606.4|2591.6|2606.4|2591.6|2595.95|2581.15|153
1737726300000|2025-01-24 13:45:00|2606.5|2591.7|2600.4|2585.6|2606.7|2591.9|2598.4|2583.6|160
1737726600000|2025-01-24 13:50:00|2600.6|2585.8|2598.9|2584.1|2604.5|2589.7|2598.05|2583.25|151
1737726900000|2025-01-24 13:55:00|2597.4|2582.6|2606.4|2591.6|2606.75|2591.95|2597.15|2582.35|118
1737727200000|2025-01-24 14:00:00|2606.65|2591.85|2609.4|2594.6|2612.4|2597.6|2606.65|2591.85|125
1737727500000|2025-01-24 14:05:00|2608.4|2593.6|2606.4|2591.6|2608.4|2593.6|2596.9|2582.1|161
1737727800000|2025-01-24 14:10:00|2606.9|2592.1|2605.9|2591.1|2609.25|2594.45|2604.9|2590.1|69
1737728100000|2025-01-24 14:15:00|2606.4|2591.6|2615.25|2600.45|2615.25|2600.45|2606.4|2591.6|106
1737728400000|2025-01-24 14:20:00|2615.65|2600.85|2616.4|2601.6|2619.1|2604.3|2612.4|2597.6|162
1737728700000|2025-01-24 14:25:00|2616.5|2601.7|2612.9|2598.1|2618.05|2603.25|2609.4|2594.6|148
1737729000000|2025-01-24 14:30:00|2613.1|2598.3|2596.4|2581.6|2615.4|2600.6|2593|2578.2|421
1737729300000|2025-01-24 14:35:00|2596.55|2581.75|2612.55|2597.75|2614.15|2599.35|2596.45|2581.65|415
1737729600000|2025-01-24 14:40:00|2613.05|2598.25|2634.9|2620.1|2635.6|2620.8|2609.9|2595.1|413
1737729900000|2025-01-24 14:45:00|2635.95|2621.15|2617.95|2603.15|2639.15|2624.35|2616|2601.2|480
1737730200000|2025-01-24 14:50:00|2618.4|2603.6|2611.4|2596.6|2621.4|2606.6|2607.9|2593.1|242
1737730500000|2025-01-24 14:55:00|2610.9|2596.1|2615.05|2600.25|2616.8|2602|2610.9|2596.1|345
1737730800000|2025-01-24 15:00:00|2615.45|2600.65|2609.05|2594.25|2627.3|2612.5|2607.95|2593.15|434
1737731100000|2025-01-24 15:05:00|2609.1|2594.3|2616.2|2601.4|2616.2|2601.4|2605.15|2590.35|432
1737731400000|2025-01-24 15:10:00|2616.25|2601.45|2603.3|2588.5|2619.25|2604.45|2603.05|2588.25|401
1737731700000|2025-01-24 15:15:00|2603.35|2588.55|2606.8|2592|2606.8|2592|2590.3|2575.5|585
1737732000000|2025-01-24 15:20:00|2606.65|2591.85|2605.05|2590.25|2610.7|2595.9|2601.95|2587.15|375
1737732300000|2025-01-24 15:25:00|2604.95|2590.15|2595.1|2580.3|2606.5|2591.7|2592.95|2578.15|300
1737732600000|2025-01-24 15:30:00|2594.6|2579.8|2593.55|2578.75|2595.45|2580.65|2586.25|2571.45|428
1737732900000|2025-01-24 15:35:00|2593.4|2578.6|2595|2580.2|2599.3|2584.5|2589.9|2575.1|247
1737733200000|2025-01-24 15:40:00|2594.9|2580.1|2583.5|2568.7|2601.25|2586.45|2577.25|2562.45|420
1737733500000|2025-01-24 15:45:00|2583.05|2568.25|2606.45|2591.65|2607.9|2593.1|2582|2567.2|354
1737733800000|2025-01-24 15:50:00|2605.5|2590.7|2616.4|2601.6|2617.3|2602.5|2599.95|2585.15|309
1737734100000|2025-01-24 15:55:00|2617.4|2602.6|2621.65|2606.85|2623.4|2608.6|2613.15|2598.35|130
1737734400000|2025-01-24 16:00:00|2622.15|2607.35|2611.05|2596.25|2624.8|2610|2611.05|2596.25|360
1737734700000|2025-01-24 16:05:00|2611.1|2596.3|2626.1|2611.3|2626.3|2611.5|2608.95|2594.15|358
1737735000000|2025-01-24 16:10:00|2625.45|2610.65|2618.95|2604.15|2625.9|2611.1|2617.95|2603.15|299
1737735300000|2025-01-24 16:15:00|2619|2604.2|2619.4|2604.6|2621.55|2606.75|2611.45|2596.65|324
1737735600000|2025-01-24 16:20:00|2619.05|2604.25|2617.7|2602.9|2628.45|2613.65|2617.7|2602.9|294
1737735900000|2025-01-24 16:25:00|2617.1|2602.3|2618.1|2603.3|2621.65|2606.85|2615|2600.2|301
1737736200000|2025-01-24 16:30:00|2618|2603.2|2607.55|2592.75|2618.7|2603.9|2607.2|2592.4|269
1737736500000|2025-01-24 16:35:00|2607.6|2592.8|2612.2|2597.4|2614.8|2600|2604.05|2589.25|256
1737736800000|2025-01-24 16:40:00|2612.05|2597.25|2611.35|2596.55|2618.9|2604.1|2609.65|2594.85|194
1737737100000|2025-01-24 16:45:00|2610.8|2596|2604.15|2589.35|2611.75|2596.95|2602.25|2587.45|265
1737737400000|2025-01-24 16:50:00|2604.65|2589.85|2612.95|2598.15|2616.7|2601.9|2604.35|2589.55|263
1737737700000|2025-01-24 16:55:00|2613|2598.2|2596.3|2581.5|2613.2|2598.4|2595.15|2580.35|290
1737738000000|2025-01-24 17:00:00|2596.35|2581.55|2593.45|2578.65|2600.75|2585.95|2592.95|2578.15|447
1737738300000|2025-01-24 17:05:00|2593.5|2578.7|2589.3|2574.5|2595.4|2580.6|2585.45|2570.65|399
1737738600000|2025-01-24 17:10:00|2589.2|2574.4|2594.15|2579.35|2599.15|2584.35|2589.2|2574.4|348
1737738900000|2025-01-24 17:15:00|2594.2|2579.4|2597.65|2582.85|2601.4|2586.6|2591.8|2577|332
1737739200000|2025-01-24 17:20:00|2597.6|2582.8|2605.05|2590.25|2605.2|2590.4|2596.65|2581.85|320
1737739500000|2025-01-24 17:25:00|2605|2590.2|2608.55|2593.75|2608.65|2593.85|2602|2587.2|165
1737739800000|2025-01-24 17:30:00|2608.5|2593.7|2605.3|2590.5|2610.9|2596.1|2600.25|2585.45|345
1737740100000|2025-01-24 17:35:00|2605.4|2590.6|2611.3|2596.5|2615.25|2600.45|2605.2|2590.4|195
1737740400000|2025-01-24 17:40:00|2612.3|2597.5|2616.65|2601.85|2618.5|2603.7|2611.1|2596.3|124
1737740700000|2025-01-24 17:45:00|2616.55|2601.75|2621.3|2606.5|2632.25|2617.45|2616.55|2601.75|223
1737741000000|2025-01-24 17:50:00|2620.7|2605.9|2621.05|2606.25|2625.35|2610.55|2615.35|2600.55|311
1737741300000|2025-01-24 17:55:00|2621.35|2606.55|2618.25|2603.45|2623.15|2608.35|2615|2600.2|328
1737741600000|2025-01-24 18:00:00|2618.95|2604.15|2618.2|2603.4|2622.1|2607.3|2612|2597.2|382
1737741900000|2025-01-24 18:05:00|2618.45|2603.65|2621.9|2607.1|2624.35|2609.55|2613.3|2598.5|353
1737742200000|2025-01-24 18:10:00|2621.95|2607.15|2615.9|2601.1|2621.95|2607.15|2610|2595.2|227
1737742500000|2025-01-24 18:15:00|2616.05|2601.25|2616.9|2602.1|2622.9|2608.1|2613.9|2599.1|163
1737742800000|2025-01-24 18:20:00|2617|2602.2|2611.9|2597.1|2618.6|2603.8|2609.9|2595.1|217
1737743100000|2025-01-24 18:25:00|2611.1|2596.3|2610.9|2596.1|2617.9|2603.1|2609.9|2595.1|144
1737743400000|2025-01-24 18:30:00|2610.4|2595.6|2604.15|2589.35|2615.15|2600.35|2603.9|2589.1|167
1737743700000|2025-01-24 18:35:00|2604.3|2589.5|2607.1|2592.3|2608.9|2594.1|2602|2587.2|186
1737744000000|2025-01-24 18:40:00|2607|2592.2|2603.9|2589.1|2607|2592.2|2597.9|2583.1|163
1737744300000|2025-01-24 18:45:00|2604.25|2589.45|2598.05|2583.25|2607.9|2593.1|2596.9|2582.1|175
1737744600000|2025-01-24 18:50:00|2596.9|2582.1|2597.9|2583.1|2600.9|2586.1|2594.9|2580.1|102
1737744900000|2025-01-24 18:55:00|2598.05|2583.25|2595.9|2581.1|2598.9|2584.1|2593.05|2578.25|119
1737745200000|2025-01-24 19:00:00|2598.9|2584.1|2591.9|2577.1|2600.9|2586.1|2590.2|2575.4|104
1737745500000|2025-01-24 19:05:00|2592.1|2577.3|2586.9|2572.1|2592.9|2578.1|2581.9|2567.1|85
1737745800000|2025-01-24 19:10:00|2586.95|2572.15|2588.1|2573.3|2589.4|2574.6|2580.9|2566.1|171
1737746100000|2025-01-24 19:15:00|2588.25|2573.45|2587.9|2573.1|2594.8|2580|2586.9|2572.1|164
1737746400000|2025-01-24 19:20:00|2587.95|2573.15|2594.9|2580.1|2595.05|2580.25|2586.9|2572.1|181
1737746700000|2025-01-24 19:25:00|2595.05|2580.25|2597.9|2583.1|2604.4|2589.6|2595|2580.2|138
1737747000000|2025-01-24 19:30:00|2598.25|2583.45|2593.05|2578.25|2600.95|2586.15|2593|2578.2|171
1737747300000|2025-01-24 19:35:00|2592.9|2578.1|2595.95|2581.15|2596.95|2582.15|2589.9|2575.1|196
1737747600000|2025-01-24 19:40:00|2598.9|2584.1|2585|2570.2|2599.15|2584.35|2585|2570.2|218
1737747900000|2025-01-24 19:45:00|2584.95|2570.15|2579.5|2564.7|2585.35|2570.55|2577.9|2563.1|270
1737748200000|2025-01-24 19:50:00|2579.4|2564.6|2582.05|2567.25|2584.4|2569.6|2578.4|2563.6|163
1737748500000|2025-01-24 19:55:00|2582.1|2567.3|2586.95|2572.15|2587.3|2572.5|2582|2567.2|143
1737748800000|2025-01-24 20:00:00|2587|2572.2|2592.9|2578.1|2595.15|2580.35|2587|2572.2|195
1737749100000|2025-01-24 20:05:00|2592.4|2577.6|2585.4|2570.6|2592.95|2578.15|2582.9|2568.1|167
1737749400000|2025-01-24 20:10:00|2584.95|2570.15|2581.4|2566.6|2588.4|2573.6|2580.9|2566.1|130
1737749700000|2025-01-24 20:15:00|2580.95|2566.15|2578|2563.2|2581.4|2566.6|2577.9|2563.1|159
1737750000000|2025-01-24 20:20:00|2578.4|2563.6|2568.45|2553.65|2580|2565.2|2568.1|2553.3|238
1737750300000|2025-01-24 20:25:00|2568.5|2553.7|2562.95|2548.15|2569.4|2554.6|2562|2547.2|302
1737750600000|2025-01-24 20:30:00|2563.25|2548.45|2550.1|2535.3|2565.4|2550.6|2550|2535.2|288
1737750900000|2025-01-24 20:35:00|2550.2|2535.4|2556.3|2541.5|2559.45|2544.65|2548.95|2534.15|290
1737751200000|2025-01-24 20:40:00|2556.2|2541.4|2553.4|2538.6|2558.75|2543.95|2551.4|2536.6|241
1737751500000|2025-01-24 20:45:00|2552.9|2538.1|2543.1|2528.3|2552.95|2538.15|2542.2|2527.4|264
1737751800000|2025-01-24 20:50:00|2543.8|2529|2553.15|2538.35|2556.05|2541.25|2542.1|2527.3|309
1737752100000|2025-01-24 20:55:00|2552.65|2537.85|2542|2527.2|2553.4|2538.6|2540.95|2526.15|333
1737752400000|2025-01-24 21:00:00|2541.9|2527.1|2546.87|2532.07|2554.22|2539.42|2541.9|2527.1|545
1737752700000|2025-01-24 21:05:00|2546.6|2531.8|2543.72|2528.92|2551.67|2536.87|2541.22|2526.42|559
1737753000000|2025-01-24 21:10:00|2543.88|2529.08|2540.86|2526.06|2545.8|2531|2538.5|2523.7|431
1737753300000|2025-01-24 21:15:00|2540.88|2526.08|2545.1|2530.3|2547.15|2532.35|2537.92|2523.12|449
1737753600000|2025-01-24 21:20:00|2544.89|2530.09|2557.71|2542.91|2567.44|2552.64|2544.82|2530.02|632
1737753900000|2025-01-24 21:25:00|2557.69|2542.89|2560.15|2545.35|2561.9|2547.1|2554.84|2540.04|420
1737754200000|2025-01-24 21:30:00|2560.13|2545.33|2561.1|2546.3|2562.31|2547.51|2553.04|2538.24|485
1737754500000|2025-01-24 21:35:00|2561.12|2546.32|2552.65|2537.85|2565.2|2553.31|2551.83|2537.03|784
1737754800000|2025-01-24 21:40:00|2552.15|2537.35|2549.83|2535.03|2554.9|2540.1|2547.71|2532.91|431
1737755100000|2025-01-24 21:45:00|2550.06|2535.26|2554.83|2540.03|2555.76|2540.96|2545.89|2531.09|459
1737755400000|2025-01-24 21:50:00|2554.81|2540.01|2550.76|2535.96|2555.88|2541.08|2548.15|2533.35|425
1737755700000|2025-01-24 21:55:00|2550.94|2536.14|2555.87|2541.07|2556.85|2542.05|2550.37|2535.57|291
1737792000000|2025-01-25 08:00:00|2506.4|2491.6|2505.9|2491.1|2507.4|2492.6|2503.9|2489.1|46
1737792300000|2025-01-25 08:05:00|2506.4|2491.6|2513.5|2498.7|2513.55|2498.75|2505.9|2491.1|38
1737792600000|2025-01-25 08:10:00|2513.45|2498.65|2512.55|2497.75|2515.7|2500.9|2509|2494.2|76
1737792900000|2025-01-25 08:15:00|2512.4|2497.6|2512.9|2498.1|2515.6|2500.8|2508.6|2493.8|86
1737793200000|2025-01-25 08:20:00|2512.4|2497.6|2502|2487.2|2513.5|2498.7|2501.9|2487.1|56
1737793500000|2025-01-25 08:25:00|2502.75|2487.95|2507.4|2492.6|2507.4|2492.6|2500.9|2486.1|62
1737793800000|2025-01-25 08:30:00|2506.9|2492.1|2497.4|2482.6|2506.9|2492.1|2495.9|2481.1|55
1737794100000|2025-01-25 08:35:00|2497.9|2483.1|2494.15|2479.35|2500.2|2485.4|2494.15|2479.35|52
1737794400000|2025-01-25 08:40:00|2493.9|2479.1|2493.4|2478.6|2496.05|2481.25|2492.9|2478.1|41
1737794700000|2025-01-25 08:45:00|2493.9|2479.1|2497.9|2483.1|2498.65|2483.85|2493.9|2479.1|159
1737795000000|2025-01-25 08:50:00|2498.05|2483.25|2491.1|2476.3|2498.05|2483.25|2482.4|2467.6|84
1737795300000|2025-01-25 08:55:00|2490.9|2476.1|2493.4|2478.6|2493.4|2478.6|2489.9|2475.1|32
1737795600000|2025-01-25 09:00:00|2493.45|2478.65|2494.05|2479.25|2497.4|2482.6|2493.45|2478.65|157
1737795900000|2025-01-25 09:05:00|2494.55|2479.75|2500.45|2485.65|2500.45|2485.65|2494.55|2479.75|172
1737796200000|2025-01-25 09:10:00|2500.5|2485.7|2499.9|2485.1|2500.6|2485.8|2496.95|2482.15|113
1737796500000|2025-01-25 09:15:00|2499.95|2485.15|2499|2484.2|2500.5|2485.7|2496.5|2481.7|46
1737796800000|2025-01-25 09:20:00|2499.5|2484.7|2499.95|2485.15|2502.35|2487.55|2497.4|2482.6|145
1737797100000|2025-01-25 09:25:00|2499.45|2484.65|2491.95|2477.15|2499.45|2484.65|2491.95|2477.15|57
1737797400000|2025-01-25 09:30:00|2491.9|2477.1|2497.9|2483.1|2499.5|2484.7|2491.4|2476.6|51
1737797700000|2025-01-25 09:35:00|2498.05|2483.25|2496.4|2481.6|2498.9|2484.1|2494.4|2479.6|37
1737798000000|2025-01-25 09:40:00|2495.4|2480.6|2495.45|2480.65|2495.55|2480.75|2490.4|2475.6|59
1737798300000|2025-01-25 09:45:00|2495.4|2480.6|2489.9|2475.1|2497.15|2482.35|2489.9|2475.1|63
1737798600000|2025-01-25 09:50:00|2488.9|2474.1|2494|2479.2|2494|2479.2|2487.9|2473.1|54
1737798900000|2025-01-25 09:55:00|2494.4|2479.6|2493.4|2478.6|2496.05|2481.25|2493.4|2478.6|31
1737799200000|2025-01-25 10:00:00|2492.95|2478.15|2484.9|2470.1|2494.1|2479.3|2483.95|2469.15|66
1737799500000|2025-01-25 10:05:00|2485.05|2470.25|2484.15|2469.35|2486.95|2472.15|2480.9|2466.1|90
1737799800000|2025-01-25 10:10:00|2483.6|2468.8|2490.9|2476.1|2493.25|2478.45|2482.45|2467.65|114
1737800100000|2025-01-25 10:15:00|2490.4|2475.6|2489.05|2474.25|2494.15|2479.35|2488.4|2473.6|110
1737800400000|2025-01-25 10:20:00|2489|2474.2|2485.4|2470.6|2489.4|2474.6|2485.4|2470.6|76
1737800700000|2025-01-25 10:25:00|2484.85|2470.05|2479.4|2464.6|2484.85|2470.05|2477.9|2463.1|54
1737801000000|2025-01-25 10:30:00|2479.65|2464.85|2485.1|2470.3|2485.1|2470.3|2479.4|2464.6|57
1737801300000|2025-01-25 10:35:00|2485.6|2470.8|2487|2472.2|2491|2476.2|2484.9|2470.1|84
1737801600000|2025-01-25 10:40:00|2487.5|2472.7|2485.9|2471.1|2489.4|2474.6|2485.9|2471.1|54
1737801900000|2025-01-25 10:45:00|2486.5|2471.7|2492.45|2477.65|2494.9|2480.1|2484|2469.2|113
1737802200000|2025-01-25 10:50:00|2491.9|2477.1|2489.9|2475.1|2494.2|2479.4|2489.4|2474.6|71
1737802500000|2025-01-25 10:55:00|2489.6|2474.8|2490.95|2476.15|2493.6|2478.8|2489.4|2474.6|42
1737802800000|2025-01-25 11:00:00|2490.9|2476.1|2492.4|2477.6|2492.4|2477.6|2488.4|2473.6|41
1737803100000|2025-01-25 11:05:00|2492.9|2478.1|2494.95|2480.15|2495.2|2480.4|2490.4|2475.6|68
1737803400000|2025-01-25 11:10:00|2494.4|2479.6|2489.4|2474.6|2494.9|2480.1|2488.4|2473.6|38
1737803700000|2025-01-25 11:15:00|2489.65|2474.85|2487.95|2473.15|2489.65|2474.85|2485.9|2471.1|41
1737804000000|2025-01-25 11:20:00|2489.45|2474.65|2486.9|2472.1|2491.4|2476.6|2486.9|2472.1|50
1737804300000|2025-01-25 11:25:00|2487.9|2473.1|2493.4|2478.6|2495|2480.2|2487.55|2472.75|53
1737804600000|2025-01-25 11:30:00|2493|2478.2|2502|2487.2|2502|2487.2|2491.4|2476.6|165
1737804900000|2025-01-25 11:35:00|2501.4|2486.6|2503|2488.2|2504.4|2489.6|2499.5|2484.7|145
1737805200000|2025-01-25 11:40:00|2502.85|2488.05|2503.15|2488.35|2503.45|2488.65|2500.4|2485.6|44
1737805500000|2025-01-25 11:45:00|2502.95|2488.15|2505.75|2490.95|2506.3|2491.5|2501.9|2487.1|85
1737805800000|2025-01-25 11:50:00|2506.05|2491.25|2509.15|2494.35|2509.3|2494.5|2504.4|2489.6|91
1737806100000|2025-01-25 11:55:00|2509.1|2494.3|2504.4|2489.6|2509.1|2494.3|2504.4|2489.6|58
1737806400000|2025-01-25 12:00:00|2503.9|2489.1|2501.4|2486.6|2503.9|2489.1|2497.05|2482.25|70
1737806700000|2025-01-25 12:05:00|2501|2486.2|2497.4|2482.6|2501|2486.2|2496.9|2482.1|62
1737807000000|2025-01-25 12:10:00|2497.45|2482.65|2501.9|2487.1|2501.9|2487.1|2497.45|2482.65|83
1737807300000|2025-01-25 12:15:00|2501.95|2487.15|2507.65|2492.85|2508.35|2493.55|2501.95|2487.15|81
1737807600000|2025-01-25 12:20:00|2507.85|2493.05|2505.3|2490.5|2507.9|2493.1|2502.4|2487.6|104
1737807900000|2025-01-25 12:25:00|2505|2490.2|2499.9|2485.1|2505.15|2490.35|2499.6|2484.8|65
1737808200000|2025-01-25 12:30:00|2499.5|2484.7|2496.95|2482.15|2500.55|2485.75|2496.5|2481.7|54
1737808500000|2025-01-25 12:35:00|2496.1|2481.3|2496.4|2481.6|2498.8|2484|2492.1|2477.3|119
1737808800000|2025-01-25 12:40:00|2495.9|2481.1|2500.9|2486.1|2501.95|2487.15|2493.4|2478.6|70
1737809100000|2025-01-25 12:45:00|2499.9|2485.1|2501.4|2486.6|2501.65|2486.85|2496.4|2481.6|69
1737809400000|2025-01-25 12:50:00|2501.65|2486.85|2498.95|2484.15|2504.15|2489.35|2497.9|2483.1|66
1737809700000|2025-01-25 12:55:00|2499.45|2484.65|2501.15|2486.35|2501.4|2486.6|2496.4|2481.6|33
1737810000000|2025-01-25 13:00:00|2500.95|2486.15|2507.7|2492.9|2508.8|2494|2500.4|2485.6|90
1737810300000|2025-01-25 13:05:00|2506.8|2492|2502.9|2488.1|2506.8|2492|2500.5|2485.7|62
1737810600000|2025-01-25 13:10:00|2503.4|2488.6|2503.4|2488.6|2506.4|2491.6|2503.4|2488.6|36
1737810900000|2025-01-25 13:15:00|2503.9|2489.1|2498.9|2484.1|2505.25|2490.45|2496.95|2482.15|55
1737811200000|2025-01-25 13:20:00|2498.4|2483.6|2509|2494.2|2510.5|2495.7|2498.4|2483.6|111
1737811500000|2025-01-25 13:25:00|2509.05|2494.25|2504.65|2489.85|2509.05|2494.25|2504.4|2489.6|46
1737811800000|2025-01-25 13:30:00|2504.55|2489.75|2505.6|2490.8|2506.05|2491.25|2500.4|2485.6|106
1737812100000|2025-01-25 13:35:00|2505.45|2490.65|2502.9|2488.1|2507.9|2493.1|2502.4|2487.6|51
1737812400000|2025-01-25 13:40:00|2503.4|2488.6|2500.4|2485.6|2505.15|2490.35|2500.4|2485.6|51
1737812700000|2025-01-25 13:45:00|2500.9|2486.1|2493.9|2479.1|2502.6|2487.8|2493.9|2479.1|55
1737813000000|2025-01-25 13:50:00|2493.4|2478.6|2491.25|2476.45|2495.3|2480.5|2489.95|2475.15|103
1737813300000|2025-01-25 13:55:00|2491.9|2477.1|2505.15|2490.35|2508.5|2493.7|2491.9|2477.1|132
1737813600000|2025-01-25 14:00:00|2505.1|2490.3|2501.4|2486.6|2507.4|2492.6|2498.05|2483.25|208
1737813900000|2025-01-25 14:05:00|2501.9|2487.1|2494.6|2479.8|2503.9|2489.1|2490.95|2476.15|102
1737814200000|2025-01-25 14:10:00|2494.15|2479.35|2483.9|2469.1|2494.4|2479.6|2482.9|2468.1|85
1737814500000|2025-01-25 14:15:00|2482.9|2468.1|2485.85|2471.05|2487.2|2472.4|2481.95|2467.15|83
1737814800000|2025-01-25 14:20:00|2485.55|2470.75|2489.55|2474.75|2489.55|2474.75|2483.05|2468.25|94
1737815100000|2025-01-25 14:25:00|2490.2|2475.4|2486|2471.2|2493.05|2478.25|2485.4|2470.6|96
1737815400000|2025-01-25 14:30:00|2486.1|2471.3|2486.05|2471.25|2491|2476.2|2484.2|2469.4|113
1737815700000|2025-01-25 14:35:00|2486|2471.2|2481.7|2466.9|2488.3|2473.5|2481.7|2466.9|87
1737816000000|2025-01-25 14:40:00|2481.4|2466.6|2488|2473.2|2488.2|2473.4|2480.05|2465.25|98
1737816300000|2025-01-25 14:45:00|2487.5|2472.7|2482.1|2467.3|2487.6|2472.8|2481.75|2466.95|128
1737816600000|2025-01-25 14:50:00|2482.35|2467.55|2482.8|2468|2486.45|2471.65|2481.8|2467|91
1737816900000|2025-01-25 14:55:00|2483|2468.2|2491.4|2476.6|2492.1|2477.3|2482.55|2467.75|108
1737817200000|2025-01-25 15:00:00|2491.1|2476.3|2492.15|2477.35|2496.4|2481.6|2491.1|2476.3|267
1737817500000|2025-01-25 15:05:00|2492.4|2477.6|2495.4|2480.6|2497.8|2483|2488.6|2473.8|168
1737817800000|2025-01-25 15:10:00|2496.7|2481.9|2503.7|2488.9|2503.7|2488.9|2489.1|2474.3|158
1737818100000|2025-01-25 15:15:00|2503.65|2488.85|2514.25|2499.45|2519.4|2504.6|2499.75|2484.95|257
1737818400000|2025-01-25 15:20:00|2514.1|2499.3|2526.9|2512.1|2528.4|2513.6|2513.4|2498.6|227
1737818700000|2025-01-25 15:25:00|2527.3|2512.5|2515.35|2500.55|2527.3|2512.5|2514.85|2500.05|236
1737819000000|2025-01-25 15:30:00|2515.4|2500.6|2534.4|2519.6|2534.5|2519.7|2515.15|2500.35|283
1737819300000|2025-01-25 15:35:00|2534.3|2519.5|2531.5|2516.7|2534.4|2519.6|2528.05|2513.25|231
1737819600000|2025-01-25 15:40:00|2531.45|2516.65|2518.15|2503.35|2531.95|2517.15|2518.15|2503.35|205
1737819900000|2025-01-25 15:45:00|2515.9|2501.1|2512.85|2498.05|2516.7|2501.9|2508.3|2493.5|175
1737820200000|2025-01-25 15:50:00|2512.8|2498|2514.5|2499.7|2515.1|2500.3|2510.4|2495.6|147
1737820500000|2025-01-25 15:55:00|2514.15|2499.35|2521.9|2507.1|2525.75|2510.95|2514.1|2499.3|163
1737820800000|2025-01-25 16:00:00|2521.55|2506.75|2530.35|2515.55|2530.35|2515.55|2516.65|2501.85|306
1737821100000|2025-01-25 16:05:00|2530.45|2515.65|2534.7|2519.9|2536.6|2521.8|2524.1|2509.3|236
1737821400000|2025-01-25 16:10:00|2534.6|2519.8|2534.4|2519.6|2535.6|2520.8|2528.4|2513.6|264
1737821700000|2025-01-25 16:15:00|2534.65|2519.85|2540.95|2526.15|2541.3|2526.5|2533.2|2518.4|347
1737822000000|2025-01-25 16:20:00|2540.75|2525.95|2529.4|2514.6|2543.05|2528.25|2528.05|2513.25|260
1737822300000|2025-01-25 16:25:00|2529.2|2514.4|2524.8|2510|2529.2|2514.4|2518.15|2503.35|226
1737822600000|2025-01-25 16:30:00|2524.9|2510.1|2518.75|2503.95|2525.6|2510.8|2515.1|2500.3|297
1737822900000|2025-01-25 16:35:00|2518.8|2504|2519.2|2504.4|2522.5|2507.7|2515.4|2500.6|273
1737823200000|2025-01-25 16:40:00|2519.35|2504.55|2514.9|2500.1|2520.4|2505.6|2514.7|2499.9|213
1737823500000|2025-01-25 16:45:00|2514.25|2499.45|2506.8|2492|2518.75|2503.95|2505.95|2491.15|253
1737823800000|2025-01-25 16:50:00|2506.9|2492.1|2507.85|2493.05|2511.7|2496.9|2505|2490.2|269
1737824100000|2025-01-25 16:55:00|2507.9|2493.1|2512.55|2497.75|2512.55|2497.75|2505.2|2490.4|211
1737824400000|2025-01-25 17:00:00|2512.7|2497.9|2508.05|2493.25|2516.8|2502|2508|2493.2|264
1737824700000|2025-01-25 17:05:00|2508.65|2493.85|2506.4|2491.6|2509.6|2494.8|2502.2|2487.4|212
1737825000000|2025-01-25 17:10:00|2506.75|2491.95|2503.8|2489|2508.5|2493.7|2498.9|2484.1|209
1737825300000|2025-01-25 17:15:00|2503.7|2488.9|2495.3|2480.5|2504.65|2489.85|2493.15|2478.35|293
1737825600000|2025-01-25 17:20:00|2496.5|2481.7|2503.8|2489|2504.5|2489.7|2496.5|2481.7|271
1737825900000|2025-01-25 17:25:00|2503.75|2488.95|2509.75|2494.95|2510.9|2496.1|2502.3|2487.5|181
1737826200000|2025-01-25 17:30:00|2509.6|2494.8|2502.5|2487.7|2510.35|2495.55|2501.1|2486.3|261
1737826500000|2025-01-25 17:35:00|2502.25|2487.45|2495.15|2480.35|2502.4|2487.6|2494.1|2479.3|211
1737826800000|2025-01-25 17:40:00|2495.05|2480.25|2490.05|2475.25|2496.55|2481.75|2488.2|2473.4|199
1737827100000|2025-01-25 17:45:00|2489.95|2475.15|2500.95|2486.15|2501.35|2486.55|2488.95|2474.15|197
1737827400000|2025-01-25 17:50:00|2500.9|2486.1|2502.05|2487.25|2502.55|2487.75|2499.4|2484.6|137
1737827700000|2025-01-25 17:55:00|2503.9|2489.1|2504.4|2489.6|2505.9|2491.1|2499.8|2485|99
1737828000000|2025-01-25 18:00:00|2504.6|2489.8|2507.4|2492.6|2510.25|2495.45|2501.75|2486.95|180
1737828300000|2025-01-25 18:05:00|2507|2492.2|2515.8|2501|2521.4|2506.6|2506.55|2491.75|221
1737828600000|2025-01-25 18:10:00|2515.75|2500.95|2508.4|2493.6|2517.55|2502.75|2508.1|2493.3|189
1737828900000|2025-01-25 18:15:00|2508.75|2493.95|2515.1|2500.3|2515.2|2500.4|2506.9|2492.1|180
1737829200000|2025-01-25 18:20:00|2515.3|2500.5|2519.7|2504.9|2521|2506.2|2514.55|2499.75|139
1737829500000|2025-01-25 18:25:00|2519.65|2504.85|2516.3|2501.5|2519.8|2505|2514.9|2500.1|125
1737829800000|2025-01-25 18:30:00|2516.25|2501.45|2536.35|2521.55|2536.6|2521.8|2516.25|2501.45|194
1737830100000|2025-01-25 18:35:00|2535.6|2520.8|2527.7|2512.9|2538.55|2523.75|2527.4|2512.6|178
1737830400000|2025-01-25 18:40:00|2527.8|2513|2522.7|2507.9|2529.7|2514.9|2519|2504.2|177
1737830700000|2025-01-25 18:45:00|2520.85|2506.05|2522.55|2507.75|2527.85|2513.05|2520.05|2505.25|210
1737831000000|2025-01-25 18:50:00|2522.5|2507.7|2529.95|2515.15|2531.2|2516.4|2520.85|2506.05|172
1737831300000|2025-01-25 18:55:00|2530|2515.2|2530.1|2515.3|2530.65|2515.85|2525.65|2510.85|192
1737831600000|2025-01-25 19:00:00|2530.15|2515.35|2531.15|2516.35|2537.6|2522.8|2526.05|2511.25|201
1737831900000|2025-01-25 19:05:00|2531.3|2516.5|2532.1|2517.3|2533.9|2519.1|2530|2515.2|212
1737832200000|2025-01-25 19:10:00|2532.15|2517.35|2526.75|2511.95|2534.7|2519.9|2526.7|2511.9|189
1737832500000|2025-01-25 19:15:00|2526.8|2512|2533|2518.2|2535.2|2520.4|2524.4|2509.6|205
1737832800000|2025-01-25 19:20:00|2533.1|2518.3|2538.1|2523.3|2539.8|2525|2533.1|2518.3|170
1737833100000|2025-01-25 19:25:00|2538.15|2523.35|2536.25|2521.45|2543.65|2528.85|2534.75|2519.95|255
1737833400000|2025-01-25 19:30:00|2536|2521.2|2532.55|2517.75|2538.6|2523.8|2531.4|2516.6|160
1737833700000|2025-01-25 19:35:00|2532.5|2517.7|2524.6|2509.8|2532.6|2517.8|2524.3|2509.5|182
1737834000000|2025-01-25 19:40:00|2524.65|2509.85|2526.35|2511.55|2527.25|2512.45|2523.15|2508.35|99
1737834300000|2025-01-25 19:45:00|2526.4|2511.6|2521.5|2506.7|2526.4|2511.6|2517.3|2502.5|133
1737834600000|2025-01-25 19:50:00|2521.4|2506.6|2529.5|2514.7|2530.75|2515.95|2521.4|2506.6|111
1737834900000|2025-01-25 19:55:00|2529.45|2514.65|2533.2|2518.4|2534.55|2519.75|2527.55|2512.75|102
1737835200000|2025-01-25 20:00:00|2532.9|2518.1|2536.55|2521.75|2539.45|2524.65|2532.9|2518.1|182
1737835500000|2025-01-25 20:05:00|2536.65|2521.85|2539.05|2524.25|2541.15|2526.35|2534.9|2520.1|132
1737835800000|2025-01-25 20:10:00|2539.35|2524.55|2532.85|2518.05|2539.35|2524.55|2531.85|2517.05|119
1737836100000|2025-01-25 20:15:00|2532.9|2518.1|2546.4|2531.6|2546.4|2531.6|2531.95|2517.15|153
1737836400000|2025-01-25 20:20:00|2546.55|2531.75|2541.7|2526.9|2550.65|2535.85|2541.6|2526.8|200
1737836700000|2025-01-25 20:25:00|2541.65|2526.85|2543.95|2529.15|2544.3|2529.5|2539.8|2525|106
1737837000000|2025-01-25 20:30:00|2544.15|2529.35|2541.5|2526.7|2545.05|2530.25|2540.55|2525.75|178
1737837300000|2025-01-25 20:35:00|2541.3|2526.5|2537.3|2522.5|2541.3|2526.5|2535.75|2520.95|146
1737837600000|2025-01-25 20:40:00|2537.25|2522.45|2530.55|2515.75|2539.45|2524.65|2530|2515.2|166
1737837900000|2025-01-25 20:45:00|2530.65|2515.85|2531.85|2517.05|2535.55|2520.75|2530.4|2515.6|161
1737838200000|2025-01-25 20:50:00|2531.7|2516.9|2528.6|2513.8|2531.7|2516.9|2528.2|2513.4|80
1737838500000|2025-01-25 20:55:00|2528.15|2513.35|2524.35|2509.55|2530|2515.2|2522.8|2508|93
1737838800000|2025-01-25 21:00:00|2524.4|2509.6|2520.4|2505.6|2527.75|2512.95|2520.3|2505.5|199
1737839100000|2025-01-25 21:05:00|2521.9|2507.1|2519.55|2504.75|2524.2|2509.4|2517.4|2502.6|152
1737839400000|2025-01-25 21:10:00|2519.3|2504.5|2516.4|2501.6|2520.5|2505.7|2516.1|2501.3|138
1737839700000|2025-01-25 21:15:00|2516.95|2502.15|2524.55|2509.75|2525.5|2510.7|2516.95|2502.15|158
1737840000000|2025-01-25 21:20:00|2524.45|2509.65|2526.05|2511.25|2527.45|2512.65|2520.4|2505.6|133
1737840300000|2025-01-25 21:25:00|2526.15|2511.35|2526.7|2511.9|2527.6|2512.8|2522.75|2507.95|119
1737840600000|2025-01-25 21:30:00|2526.95|2512.15|2517.2|2502.4|2529.5|2514.7|2516.9|2502.1|170
1737840900000|2025-01-25 21:35:00|2517.25|2502.45|2514.3|2499.5|2519.25|2504.45|2514.3|2499.5|121
1737841200000|2025-01-25 21:40:00|2513.2|2498.4|2516.85|2502.05|2518.3|2503.5|2512.95|2498.15|104
1737841500000|2025-01-25 21:45:00|2516.9|2502.1|2514.15|2499.35|2520.7|2505.9|2512.2|2497.4|125
1737841800000|2025-01-25 21:50:00|2513.9|2499.1|2519.15|2504.35|2520.4|2505.6|2513.55|2498.75|106
1737842100000|2025-01-25 21:55:00|2519.3|2504.5|2521.5|2506.7|2524.05|2509.25|2518.65|2503.85|116
1737842400000|2025-01-25 22:00:00|2521.55|2506.75|2531.75|2516.95|2532.6|2517.8|2521.55|2506.75|112
1737842700000|2025-01-25 22:05:00|2531.6|2516.8|2537.9|2523.1|2539.25|2524.45|2530.65|2515.85|115
1737843000000|2025-01-25 22:10:00|2538.15|2523.35|2526.05|2511.25|2538.8|2524|2526.05|2511.25|108
1737843300000|2025-01-25 22:15:00|2525.05|2510.25|2535.65|2520.85|2535.7|2520.9|2525|2510.2|128
1737843600000|2025-01-25 22:20:00|2536.2|2521.4|2528.6|2513.8|2536.65|2521.85|2528.6|2513.8|67
1737843900000|2025-01-25 22:25:00|2528.4|2513.6|2524.9|2510.1|2528.6|2513.8|2524|2509.2|61
1737844200000|2025-01-25 22:30:00|2525.3|2510.5|2517.2|2502.4|2525.65|2510.85|2517|2502.2|44
1737844500000|2025-01-25 22:35:00|2517.25|2502.45|2517.4|2502.6|2519.55|2504.75|2514.4|2499.6|87
1737844800000|2025-01-25 22:40:00|2517.15|2502.35|2519.1|2504.3|2519.4|2504.6|2517.1|2502.3|29
1737845100000|2025-01-25 22:45:00|2519.3|2504.5|2520.95|2506.15|2520.95|2506.15|2519.05|2504.25|24
1737845400000|2025-01-25 22:50:00|2521.1|2506.3|2527.45|2512.65|2528.9|2514.1|2520.7|2505.9|90
1737845700000|2025-01-25 22:55:00|2527.4|2512.6|2520.5|2505.7|2527.4|2512.6|2519.95|2505.15|88
1737846000000|2025-01-25 23:00:00|2520.05|2505.25|2514.75|2499.95|2524.45|2509.65|2509.15|2494.35|323
1737846300000|2025-01-25 23:05:00|2514.7|2499.9|2514.75|2499.95|2518.25|2503.45|2512.15|2497.35|208
1737846600000|2025-01-25 23:10:00|2514.2|2499.4|2507.5|2492.7|2514.45|2499.65|2506.95|2492.15|97
1737846900000|2025-01-25 23:15:00|2507.15|2492.35|2502|2487.2|2509.55|2494.75|2501|2486.2|147
1737847200000|2025-01-25 23:20:00|2502.05|2487.25|2500.9|2486.1|2504.5|2489.7|2500.9|2486.1|115
1737847500000|2025-01-25 23:25:00|2500.4|2485.6|2502.4|2487.6|2503.1|2488.3|2499.9|2485.1|59
1737847800000|2025-01-25 23:30:00|2502.9|2488.1|2500.05|2485.25|2503.95|2489.15|2499.95|2485.15|80
1737848100000|2025-01-25 23:35:00|2499.55|2484.75|2506.1|2491.3|2506.45|2491.65|2498.95|2484.15|82
1737848400000|2025-01-25 23:40:00|2505.45|2490.65|2503.75|2488.95|2505.45|2490.65|2501.95|2487.15|22
1737848700000|2025-01-25 23:45:00|2503.8|2489|2505|2490.2|2506.4|2491.6|2502.7|2487.9|43
1737849000000|2025-01-25 23:50:00|2504.5|2489.7|2500.55|2485.75|2505.4|2490.6|2497.9|2483.1|55
1737849300000|2025-01-25 23:55:00|2500.9|2486.1|2499.3|2484.5|2501.4|2486.6|2496.9|2482.1|45
1737849600000|2025-01-26 00:00:00|2500.2|2485.4|2494.5|2479.7|2501.4|2486.6|2494.5|2479.7|64
1737849900000|2025-01-26 00:05:00|2493.95|2479.15|2500.65|2485.85|2502.75|2487.95|2493.95|2479.15|90
1737850200000|2025-01-26 00:10:00|2500.8|2486|2504|2489.2|2504.9|2490.1|2500.4|2485.6|46
1737850500000|2025-01-26 00:15:00|2503.9|2489.1|2513.25|2498.45|2513.25|2498.45|2502.95|2488.15|59
1737850800000|2025-01-26 00:20:00|2513.35|2498.55|2521.95|2507.15|2521.95|2507.15|2513.35|2498.55|155
1737851100000|2025-01-26 00:25:00|2522.3|2507.5|2526.2|2511.4|2530.3|2515.5|2518.45|2503.65|198
1737851400000|2025-01-26 00:30:00|2526.1|2511.3|2516.15|2501.35|2526.1|2511.3|2515.9|2501.1|133
1737851700000|2025-01-26 00:35:00|2515.95|2501.15|2517.2|2502.4|2517.8|2503|2512.9|2498.1|118
1737852000000|2025-01-26 00:40:00|2517.7|2502.9|2518.1|2503.3|2518.5|2503.7|2513.05|2498.25|130
1737852300000|2025-01-26 00:45:00|2518.6|2503.8|2518.1|2503.3|2521.05|2506.25|2516.55|2501.75|88
1737852600000|2025-01-26 00:50:00|2518.2|2503.4|2518.7|2503.9|2520.15|2505.35|2516.65|2501.85|90
1737852900000|2025-01-26 00:55:00|2519.15|2504.35|2513.8|2499|2519.65|2504.85|2512|2497.2|80
1737853200000|2025-01-26 01:00:00|2513.1|2498.3|2512.6|2497.8|2514.25|2499.45|2508.45|2493.65|120
1737853500000|2025-01-26 01:05:00|2513|2498.2|2512.2|2497.4|2518.95|2504.15|2511.7|2496.9|109
1737853800000|2025-01-26 01:10:00|2512.15|2497.35|2514.6|2499.8|2515.1|2500.3|2510.2|2495.4|87
1737854100000|2025-01-26 01:15:00|2513.9|2499.1|2512.25|2497.45|2513.9|2499.1|2508.7|2493.9|106
1737854400000|2025-01-26 01:20:00|2512.6|2497.8|2516.75|2501.95|2523.9|2509.1|2512.6|2497.8|121
1737854700000|2025-01-26 01:25:00|2516.7|2501.9|2516.35|2501.55|2519.45|2504.65|2513.05|2498.25|94
1737855000000|2025-01-26 01:30:00|2516.45|2501.65|2522.9|2508.1|2522.9|2508.1|2515.55|2500.75|92
1737855300000|2025-01-26 01:35:00|2523.3|2508.5|2516.65|2501.85|2525.55|2510.75|2515.7|2500.9|153
1737855600000|2025-01-26 01:40:00|2515.95|2501.15|2516.75|2501.95|2516.75|2501.95|2511.45|2496.65|108
1737855900000|2025-01-26 01:45:00|2517.2|2502.4|2516.7|2501.9|2520.1|2505.3|2512.6|2497.8|104
1737856200000|2025-01-26 01:50:00|2516.75|2501.95|2517.25|2502.45|2522.4|2507.6|2515.45|2500.65|139
1737856500000|2025-01-26 01:55:00|2517.2|2502.4|2523.25|2508.45|2523.85|2509.05|2515.6|2500.8|115
1737856800000|2025-01-26 02:00:00|2523|2508.2|2520.6|2505.8|2523.55|2508.75|2515.6|2500.8|164
1737857100000|2025-01-26 02:05:00|2520.65|2505.85|2504.9|2490.1|2521.05|2506.25|2503.95|2489.15|134
1737857400000|2025-01-26 02:10:00|2505.25|2490.45|2508.35|2493.55|2508.75|2493.95|2502.4|2487.6|118
1737857700000|2025-01-26 02:15:00|2508.6|2493.8|2506.05|2491.25|2512.65|2497.85|2502.4|2487.6|152
1737858000000|2025-01-26 02:20:00|2505.8|2491|2509.4|2494.6|2510.35|2495.55|2503.6|2488.8|139
1737858300000|2025-01-26 02:25:00|2509.8|2495|2516|2501.2|2516|2501.2|2508.6|2493.8|100
1737858600000|2025-01-26 02:30:00|2515.95|2501.15|2521.15|2506.35|2522.35|2507.55|2515.9|2501.1|135
1737858900000|2025-01-26 02:35:00|2521.55|2506.75|2515.35|2500.55|2522.3|2507.5|2513.2|2498.4|73
1737859200000|2025-01-26 02:40:00|2515.8|2501|2513.6|2498.8|2521.25|2506.45|2512.95|2498.15|110
1737859500000|2025-01-26 02:45:00|2513.95|2499.15|2514.25|2499.45|2516.5|2501.7|2508.6|2493.8|138
1737859800000|2025-01-26 02:50:00|2514.15|2499.35|2514.15|2499.35|2515.5|2500.7|2511.6|2496.8|97
1737860100000|2025-01-26 02:55:00|2514.35|2499.55|2520.3|2505.5|2523.45|2508.65|2513.75|2498.95|95
1737860400000|2025-01-26 03:00:00|2522.15|2507.35|2529.8|2515|2531.4|2516.6|2521.55|2506.75|174
1737860700000|2025-01-26 03:05:00|2529.6|2514.8|2530.1|2515.3|2533.45|2518.65|2527.6|2512.8|171
1737861000000|2025-01-26 03:10:00|2531.7|2516.9|2536.3|2521.5|2537.25|2522.45|2529.2|2514.4|170
1737861300000|2025-01-26 03:15:00|2536.4|2521.6|2541.05|2526.25|2541.65|2526.85|2532.15|2517.35|158
1737861600000|2025-01-26 03:20:00|2541.1|2526.3|2539|2524.2|2544.6|2529.8|2539|2524.2|195
1737861900000|2025-01-26 03:25:00|2538.75|2523.95|2538.5|2523.7|2540.7|2525.9|2534.8|2520|115
1737862200000|2025-01-26 03:30:00|2538.7|2523.9|2543.25|2528.45|2549.5|2534.7|2537.85|2523.05|183
1737862500000|2025-01-26 03:35:00|2543.45|2528.65|2546.6|2531.8|2553.25|2538.45|2539.8|2525|140
1737862800000|2025-01-26 03:40:00|2546.25|2531.45|2561.55|2546.75|2561.55|2546.75|2545.15|2530.35|169
1737863100000|2025-01-26 03:45:00|2561.5|2546.7|2563.75|2548.95|2569.3|2554.5|2561.2|2546.4|255
1737863400000|2025-01-26 03:50:00|2563.35|2548.55|2560.65|2545.85|2566.2|2551.4|2560.6|2545.8|159
1737863700000|2025-01-26 03:55:00|2560.6|2545.8|2564.9|2550.1|2567.85|2553.05|2558.3|2543.5|162
1737864000000|2025-01-26 04:00:00|2564.5|2549.7|2559.15|2544.35|2566.35|2551.55|2559.15|2544.35|207
1737864300000|2025-01-26 04:05:00|2559.75|2544.95|2571.45|2556.65|2573.4|2558.6|2559.75|2544.95|134
1737864600000|2025-01-26 04:10:00|2570.8|2556|2570.65|2555.85|2574.3|2559.5|2568.4|2553.6|137
1737864900000|2025-01-26 04:15:00|2570.55|2555.75|2573.9|2559.1|2573.9|2559.1|2567.6|2552.8|148
1737865200000|2025-01-26 04:20:00|2573.85|2559.05|2580.5|2565.7|2582.4|2567.6|2573.2|2558.4|256
1737865500000|2025-01-26 04:25:00|2580.35|2565.55|2591.85|2577.05|2592.5|2577.7|2579.6|2564.8|340
1737865800000|2025-01-26 04:30:00|2592.1|2577.3|2593.25|2578.45|2594.2|2579.4|2586|2571.2|280
1737866100000|2025-01-26 04:35:00|2593.2|2578.4|2586.2|2571.4|2593.2|2578.4|2585.55|2570.75|218
1737866400000|2025-01-26 04:40:00|2586.8|2572|2578.5|2563.7|2590.05|2575.25|2577.9|2563.1|205
1737866700000|2025-01-26 04:45:00|2578.45|2563.65|2573.8|2559|2578.75|2563.95|2569.1|2554.3|115
1737867000000|2025-01-26 04:50:00|2573.85|2559.05|2569.85|2555.05|2574.3|2559.5|2568.9|2554.1|112
1737867300000|2025-01-26 04:55:00|2569.8|2555|2576.85|2562.05|2581.6|2566.8|2569.8|2555|126
1737867600000|2025-01-26 05:00:00|2576.5|2561.7|2568.55|2553.75|2579.4|2564.6|2568.5|2553.7|274
1737867900000|2025-01-26 05:05:00|2568.6|2553.8|2570.75|2555.95|2571.75|2556.95|2567.7|2552.9|156
1737868200000|2025-01-26 05:10:00|2570.7|2555.9|2571.25|2556.45|2571.55|2556.75|2567.55|2552.75|123
1737868500000|2025-01-26 05:15:00|2570.25|2555.45|2572.2|2557.4|2574.9|2560.1|2568.5|2553.7|214
1737868800000|2025-01-26 05:20:00|2572.15|2557.35|2572.5|2557.7|2577.35|2562.55|2569.55|2554.75|208
1737869100000|2025-01-26 05:25:00|2572.65|2557.85|2579.35|2564.55|2580.25|2565.45|2572.65|2557.85|170
1737869400000|2025-01-26 05:30:00|2579.6|2564.8|2570.2|2555.4|2582.55|2567.75|2568.3|2553.5|246
1737869700000|2025-01-26 05:35:00|2570.15|2555.35|2570.5|2555.7|2574.5|2559.7|2568.4|2553.6|154
1737870000000|2025-01-26 05:40:00|2570.45|2555.65|2571.55|2556.75|2573.3|2558.5|2569.25|2554.45|125
1737870300000|2025-01-26 05:45:00|2571.7|2556.9|2576.05|2561.25|2577.5|2562.7|2568.65|2553.85|226
1737870600000|2025-01-26 05:50:00|2575.85|2561.05|2569.15|2554.35|2576|2561.2|2569.1|2554.3|144
1737870900000|2025-01-26 05:55:00|2569.5|2554.7|2570.4|2555.6|2571.3|2556.5|2568.1|2553.3|98
1737871200000|2025-01-26 06:00:00|2570.5|2555.7|2564.4|2549.6|2574.55|2559.75|2564.2|2549.4|113
1737871500000|2025-01-26 06:05:00|2564.55|2549.75|2567.8|2553|2570.85|2556.05|2564.15|2549.35|140
1737871800000|2025-01-26 06:10:00|2567.9|2553.1|2563.05|2548.25|2567.95|2553.15|2563|2548.2|96
1737872100000|2025-01-26 06:15:00|2563.15|2548.35|2554.7|2539.9|2564.05|2549.25|2554.6|2539.8|84
1737872400000|2025-01-26 06:20:00|2554.75|2539.95|2558.3|2543.5|2560.75|2545.95|2552.3|2537.5|124
1737872700000|2025-01-26 06:25:00|2558.85|2544.05|2560.85|2546.05|2560.85|2546.05|2557.7|2542.9|133
1737873000000|2025-01-26 06:30:00|2561.05|2546.25|2557.85|2543.05|2564.4|2549.6|2557.7|2542.9|107
1737873300000|2025-01-26 06:35:00|2557.65|2542.85|2555.8|2541|2561.6|2546.8|2554.6|2539.8|105
1737873600000|2025-01-26 06:40:00|2555.75|2540.95|2558.75|2543.95|2558.75|2543.95|2555.4|2540.6|111
1737873900000|2025-01-26 06:45:00|2559.75|2544.95|2558.9|2544.1|2562.8|2548|2558.25|2543.45|71
1737874200000|2025-01-26 06:50:00|2559|2544.2|2562.45|2547.65|2562.45|2547.65|2556.65|2541.85|88
1737874500000|2025-01-26 06:55:00|2562.4|2547.6|2562.5|2547.7|2562.5|2547.7|2559.95|2545.15|73
1737874800000|2025-01-26 07:00:00|2562.65|2547.85|2561.4|2546.6|2565.65|2550.85|2558.9|2544.1|117
1737875100000|2025-01-26 07:05:00|2561.55|2546.75|2564.5|2549.7|2564.5|2549.7|2558.55|2543.75|98
1737875400000|2025-01-26 07:10:00|2565.05|2550.25|2560.75|2545.95|2568.4|2553.6|2560.65|2545.85|176
1737875700000|2025-01-26 07:15:00|2560.8|2546|2568.15|2553.35|2568.5|2553.7|2560.1|2545.3|106
1737876000000|2025-01-26 07:20:00|2568.4|2553.6|2571|2556.2|2571.6|2556.8|2567.1|2552.3|137
1737876300000|2025-01-26 07:25:00|2572.55|2557.75|2567.9|2553.1|2574.75|2559.95|2567.15|2552.35|122
1737876600000|2025-01-26 07:30:00|2567.85|2553.05|2568.35|2553.55|2569.35|2554.55|2561.55|2546.75|139
1737876900000|2025-01-26 07:35:00|2567.25|2552.45|2564|2549.2|2568|2553.2|2563|2548.2|138
1737877200000|2025-01-26 07:40:00|2564.25|2549.45|2566.3|2551.5|2568.45|2553.65|2563.15|2548.35|162
1737877500000|2025-01-26 07:45:00|2566.25|2551.45|2564.05|2549.25|2568.1|2553.3|2563|2548.2|134
1737877800000|2025-01-26 07:50:00|2563.9|2549.1|2566.2|2551.4|2567.1|2552.3|2562.6|2547.8|63
1737878100000|2025-01-26 07:55:00|2566.8|2552|2574.6|2559.8|2574.65|2559.85|2566.8|2552|54
1737878400000|2025-01-26 08:00:00|2574.55|2559.75|2581.95|2567.15|2582.55|2567.75|2574.55|2559.75|182
1737878700000|2025-01-26 08:05:00|2582.2|2567.4|2589.55|2574.75|2589.55|2574.75|2582.2|2567.4|181
1737879000000|2025-01-26 08:10:00|2589.4|2574.6|2587.75|2572.95|2589.4|2574.6|2585.7|2570.9|174
1737879300000|2025-01-26 08:15:00|2587.65|2572.85|2578.8|2564|2588.2|2573.4|2578.7|2563.9|175
1737879600000|2025-01-26 08:20:00|2578.85|2564.05|2584|2569.2|2584.15|2569.35|2574.05|2559.25|138
1737879900000|2025-01-26 08:25:00|2584.05|2569.25|2578.5|2563.7|2585|2570.2|2575.8|2561|174
1737880200000|2025-01-26 08:30:00|2578.3|2563.5|2578.5|2563.7|2586.6|2571.8|2575|2560.2|283
1737880500000|2025-01-26 08:35:00|2578.55|2563.75|2578.4|2563.6|2584.45|2569.65|2577.4|2562.6|260
1737880800000|2025-01-26 08:40:00|2578.6|2563.8|2570.45|2555.65|2579.7|2564.9|2570.4|2555.6|96
1737881100000|2025-01-26 08:45:00|2569.2|2554.4|2571.1|2556.3|2571.1|2556.3|2565.25|2550.45|137
1737881400000|2025-01-26 08:50:00|2571.35|2556.55|2564.05|2549.25|2571.35|2556.55|2564|2549.2|138
1737881700000|2025-01-26 08:55:00|2563.9|2549.1|2566.4|2551.6|2567.35|2552.55|2561.1|2546.3|192
1737882000000|2025-01-26 09:00:00|2566.6|2551.8|2566.15|2551.35|2570.65|2555.85|2564.6|2549.8|159
1737882300000|2025-01-26 09:05:00|2566.1|2551.3|2558.9|2544.1|2566.15|2551.35|2558.7|2543.9|139
1737882600000|2025-01-26 09:10:00|2558|2543.2|2560|2545.2|2560.35|2545.55|2556.95|2542.15|104
1737882900000|2025-01-26 09:15:00|2560.1|2545.3|2563.05|2548.25|2564.3|2549.5|2559.1|2544.3|166
1737883200000|2025-01-26 09:20:00|2565.1|2550.3|2547.1|2532.3|2565.1|2550.3|2545.95|2531.15|133
1737883500000|2025-01-26 09:25:00|2546.9|2532.1|2549.9|2535.1|2549.95|2535.15|2541|2526.2|226
1737883800000|2025-01-26 09:30:00|2549.7|2534.9|2537.1|2522.3|2549.9|2535.1|2534.3|2519.5|272
1737884100000|2025-01-26 09:35:00|2537.6|2522.8|2534.65|2519.85|2539.45|2524.65|2534.65|2519.85|234
1737884400000|2025-01-26 09:40:00|2534.6|2519.8|2530.75|2515.95|2534.6|2519.8|2528.25|2513.45|224
1737884700000|2025-01-26 09:45:00|2530.7|2515.9|2527.55|2512.75|2532.65|2517.85|2526.95|2512.15|111
1737885000000|2025-01-26 09:50:00|2528.15|2513.35|2528.7|2513.9|2529.6|2514.8|2523.95|2509.15|145
1737885300000|2025-01-26 09:55:00|2528.4|2513.6|2530.1|2515.3|2530.1|2515.3|2524.5|2509.7|103
1737885600000|2025-01-26 10:00:00|2530.6|2515.8|2528.9|2514.1|2530.6|2515.8|2525.4|2510.6|159
1737885900000|2025-01-26 10:05:00|2528.95|2514.15|2534.1|2519.3|2537.05|2522.25|2528.95|2514.15|187
1737886200000|2025-01-26 10:10:00|2534|2519.2|2535.5|2520.7|2535.5|2520.7|2530.6|2515.8|153
1737886500000|2025-01-26 10:15:00|2535.9|2521.1|2534|2519.2|2536.9|2522.1|2530.7|2515.9|119
1737886800000|2025-01-26 10:20:00|2534.2|2519.4|2542.55|2527.75|2542.8|2528|2530.75|2515.95|105
1737887100000|2025-01-26 10:25:00|2542.5|2527.7|2536.15|2521.35|2542.5|2527.7|2534.55|2519.75|116
1737887400000|2025-01-26 10:30:00|2535.25|2520.45|2531.9|2517.1|2541.4|2526.6|2531.7|2516.9|145
1737887700000|2025-01-26 10:35:00|2531.85|2517.05|2528.2|2513.4|2532.7|2517.9|2527.25|2512.45|124
1737888000000|2025-01-26 10:40:00|2528.25|2513.45|2524.05|2509.25|2529.9|2515.1|2524.05|2509.25|203
1737888300000|2025-01-26 10:45:00|2523.55|2508.75|2524.45|2509.65|2527.95|2513.15|2522.25|2507.45|148
1737888600000|2025-01-26 10:50:00|2524.55|2509.75|2528.85|2514.05|2532.9|2518.1|2523.3|2508.5|164
1737888900000|2025-01-26 10:55:00|2528.8|2514|2536.55|2521.75|2536.75|2521.95|2526.7|2511.9|116
1737889200000|2025-01-26 11:00:00|2536.5|2521.7|2537.85|2523.05|2542.6|2527.8|2533.7|2518.9|144
1737889500000|2025-01-26 11:05:00|2538.1|2523.3|2532.9|2518.1|2539.85|2525.05|2531.6|2516.8|148
1737889800000|2025-01-26 11:10:00|2534.9|2520.1|2539.25|2524.45|2541.3|2526.5|2534.9|2520.1|135
1737890100000|2025-01-26 11:15:00|2539.15|2524.35|2531.9|2517.1|2539.15|2524.35|2531.4|2516.6|127
1737890400000|2025-01-26 11:20:00|2531.4|2516.6|2532.6|2517.8|2537.8|2523|2530.5|2515.7|203
1737890700000|2025-01-26 11:25:00|2532.55|2517.75|2531|2516.2|2535.75|2520.95|2530.55|2515.75|182
1737891000000|2025-01-26 11:30:00|2531.65|2516.85|2536.5|2521.7|2537.5|2522.7|2530.05|2515.25|101
1737891300000|2025-01-26 11:35:00|2535.8|2521|2534.05|2519.25|2537.15|2522.35|2532|2517.2|143
1737891600000|2025-01-26 11:40:00|2535.15|2520.35|2533.2|2518.4|2537.1|2522.3|2532.25|2517.45|63
1737891900000|2025-01-26 11:45:00|2534.05|2519.25|2531.65|2516.85|2536.55|2521.75|2531.5|2516.7|91
1737892200000|2025-01-26 11:50:00|2531.5|2516.7|2533.9|2519.1|2535.05|2520.25|2530.75|2515.95|85
1737892500000|2025-01-26 11:55:00|2534.55|2519.75|2538.15|2523.35|2540.85|2526.05|2534.55|2519.75|88
1737892800000|2025-01-26 12:00:00|2538.1|2523.3|2541|2526.2|2541|2526.2|2536.55|2521.75|127
1737893100000|2025-01-26 12:05:00|2541.05|2526.25|2534.45|2519.65|2544.85|2530.05|2533.75|2518.95|169
1737893400000|2025-01-26 12:10:00|2534.4|2519.6|2532.4|2517.6|2535.05|2520.25|2531|2516.2|160
1737893700000|2025-01-26 12:15:00|2532.45|2517.65|2546.7|2531.9|2546.7|2531.9|2531.75|2516.95|179
1737894000000|2025-01-26 12:20:00|2546.5|2531.7|2545.25|2530.45|2548.4|2533.6|2545.1|2530.3|172
1737894300000|2025-01-26 12:25:00|2545.2|2530.4|2542.55|2527.75|2545.5|2530.7|2538.7|2523.9|108
1737894600000|2025-01-26 12:30:00|2542.6|2527.8|2527.3|2512.5|2543.65|2528.85|2527.15|2512.35|121
1737894900000|2025-01-26 12:35:00|2527.25|2512.45|2527.4|2512.6|2531.4|2516.6|2526.7|2511.9|164
1737895200000|2025-01-26 12:40:00|2527.45|2512.65|2531.9|2517.1|2532.5|2517.7|2527.4|2512.6|101
1737895500000|2025-01-26 12:45:00|2532.35|2517.55|2528.9|2514.1|2534|2519.2|2527.7|2512.9|145
1737895800000|2025-01-26 12:50:00|2529.2|2514.4|2534.7|2519.9|2534.95|2520.15|2528.2|2513.4|131
1737896100000|2025-01-26 12:55:00|2533.75|2518.95|2537.1|2522.3|2537.35|2522.55|2533.35|2518.55|129
1737896400000|2025-01-26 13:00:00|2537.3|2522.5|2535.7|2520.9|2540.65|2525.85|2533.6|2518.8|187
1737896700000|2025-01-26 13:05:00|2535.75|2520.95|2528.7|2513.9|2537.6|2522.8|2528.7|2513.9|172
1737897000000|2025-01-26 13:10:00|2528.55|2513.75|2535.7|2520.9|2536.2|2521.4|2526|2511.2|124
1737897300000|2025-01-26 13:15:00|2535.65|2520.85|2534.7|2519.9|2540.4|2525.6|2532.4|2517.6|190
1737897600000|2025-01-26 13:20:00|2534.65|2519.85|2531.2|2516.4|2534.8|2520|2529.45|2514.65|106
1737897900000|2025-01-26 13:25:00|2530.75|2515.95|2532.6|2517.8|2534|2519.2|2529.5|2514.7|91
1737898200000|2025-01-26 13:30:00|2532.5|2517.7|2529.75|2514.95|2532.5|2517.7|2523.95|2509.15|84
1737898500000|2025-01-26 13:35:00|2529.65|2514.85|2531.9|2517.1|2539.1|2524.3|2529.45|2514.65|120
1737898800000|2025-01-26 13:40:00|2531.95|2517.15|2531.85|2517.05|2534.3|2519.5|2529.85|2515.05|82
1737899100000|2025-01-26 13:45:00|2531.9|2517.1|2527.55|2512.75|2533.3|2518.5|2525.75|2510.95|91
1737899400000|2025-01-26 13:50:00|2527.5|2512.7|2529.3|2514.5|2531.3|2516.5|2527|2512.2|109
1737899700000|2025-01-26 13:55:00|2529.35|2514.55|2530.65|2515.85|2533.35|2518.55|2529.35|2514.55|88
1737900000000|2025-01-26 14:00:00|2530.9|2516.1|2524.75|2509.95|2530.95|2516.15|2524.7|2509.9|119
1737900300000|2025-01-26 14:05:00|2524.8|2510|2522.8|2508|2526.05|2511.25|2520.45|2505.65|108
1737900600000|2025-01-26 14:10:00|2522.7|2507.9|2520.8|2506|2525.45|2510.65|2520.8|2506|111
1737900900000|2025-01-26 14:15:00|2520.9|2506.1|2526.5|2511.7|2527.05|2512.25|2520.9|2506.1|124
1737901200000|2025-01-26 14:20:00|2526.6|2511.8|2527.8|2513|2529.85|2515.05|2519.15|2504.35|150
1737901500000|2025-01-26 14:25:00|2527.15|2512.35|2521.8|2507|2527.15|2512.35|2521.7|2506.9|111
1737901800000|2025-01-26 14:30:00|2521.5|2506.7|2525.65|2510.85|2530.75|2515.95|2521.5|2506.7|125
1737902100000|2025-01-26 14:35:00|2525.9|2511.1|2529.45|2514.65|2529.6|2514.8|2525.1|2510.3|101
1737902400000|2025-01-26 14:40:00|2529.35|2514.55|2535.1|2520.3|2536.45|2521.65|2529.35|2514.55|99
1737902700000|2025-01-26 14:45:00|2534.6|2519.8|2531.15|2516.35|2536.5|2521.7|2530.7|2515.9|132
1737903000000|2025-01-26 14:50:00|2531.1|2516.3|2537.65|2522.85|2538.1|2523.3|2531.1|2516.3|119
1737903300000|2025-01-26 14:55:00|2538.05|2523.25|2536.25|2521.45|2538.3|2523.5|2533.5|2518.7|83
1737903600000|2025-01-26 15:00:00|2536.05|2521.25|2535.75|2520.95|2537.35|2522.55|2528.7|2513.9|165
1737903900000|2025-01-26 15:05:00|2536.25|2521.45|2533.25|2518.45|2540.45|2525.65|2532.65|2517.85|133
1737904200000|2025-01-26 15:10:00|2533.35|2518.55|2536.5|2521.7|2539.25|2524.45|2533.3|2518.5|124
1737904500000|2025-01-26 15:15:00|2537|2522.2|2544.9|2530.1|2545.6|2530.8|2535.45|2520.65|134
1737904800000|2025-01-26 15:20:00|2544.7|2529.9|2537.65|2522.85|2544.7|2529.9|2537.55|2522.75|145
1737905100000|2025-01-26 15:25:00|2537.7|2522.9|2544.25|2529.45|2545.1|2530.3|2537.7|2522.9|116
1737905400000|2025-01-26 15:30:00|2544.5|2529.7|2551.65|2536.85|2551.75|2536.95|2544.5|2529.7|177
1737905700000|2025-01-26 15:35:00|2551.6|2536.8|2546.55|2531.75|2551.6|2536.8|2545.4|2530.6|141
1737906000000|2025-01-26 15:40:00|2546.5|2531.7|2547|2532.2|2548.8|2534|2542.85|2528.05|144
1737906300000|2025-01-26 15:45:00|2546.7|2531.9|2543.3|2528.5|2549.5|2534.7|2542.7|2527.9|148
1737906600000|2025-01-26 15:50:00|2543.35|2528.55|2552.7|2537.9|2554.6|2539.8|2543.2|2528.4|167
1737906900000|2025-01-26 15:55:00|2552.75|2537.95|2552.65|2537.85|2553|2538.2|2550.05|2535.25|94
1737907200000|2025-01-26 16:00:00|2552.9|2538.1|2547.15|2532.35|2562.35|2547.55|2546.4|2531.6|187
1737907500000|2025-01-26 16:05:00|2547.2|2532.4|2545.25|2530.45|2547.4|2532.6|2542.15|2527.35|103
1737907800000|2025-01-26 16:10:00|2545.3|2530.5|2535.6|2520.8|2545.6|2530.8|2535.2|2520.4|120
1737908100000|2025-01-26 16:15:00|2535.55|2520.75|2543.4|2528.6|2543.4|2528.6|2535.15|2520.35|115
1737908400000|2025-01-26 16:20:00|2543.55|2528.75|2543.95|2529.15|2546.65|2531.85|2540.95|2526.15|94
1737908700000|2025-01-26 16:25:00|2544.25|2529.45|2563.15|2548.35|2563.15|2548.35|2544.25|2529.45|137
1737909000000|2025-01-26 16:30:00|2563.65|2548.85|2562|2547.2|2567.4|2552.6|2557.55|2542.75|210
1737909300000|2025-01-26 16:35:00|2561.8|2547|2557|2542.2|2562.55|2547.75|2554.85|2540.05|159
1737909600000|2025-01-26 16:40:00|2556.35|2541.55|2565|2550.2|2565.6|2550.8|2556.3|2541.5|132
1737909900000|2025-01-26 16:45:00|2565.25|2550.45|2568.85|2554.05|2568.85|2554.05|2565.25|2550.45|162
1737910200000|2025-01-26 16:50:00|2568.8|2554|2570.9|2556.1|2576.5|2561.7|2568.6|2553.8|177
1737910500000|2025-01-26 16:55:00|2571|2556.2|2575.8|2561|2577.8|2563|2569.9|2555.1|152
1737910800000|2025-01-26 17:00:00|2575.75|2560.95|2572.8|2558|2577.8|2563|2572.55|2557.75|152
1737911100000|2025-01-26 17:05:00|2572|2557.2|2569.85|2555.05|2573.55|2558.75|2567.5|2552.7|142
1737911400000|2025-01-26 17:10:00|2569.6|2554.8|2570.25|2555.45|2574.85|2560.05|2568|2553.2|114
1737911700000|2025-01-26 17:15:00|2570.3|2555.5|2571.9|2557.1|2574.1|2559.3|2567.55|2552.75|145
1737912000000|2025-01-26 17:20:00|2571.85|2557.05|2570.2|2555.4|2575.6|2560.8|2570.05|2555.25|110
1737912300000|2025-01-26 17:25:00|2569.2|2554.4|2566.7|2551.9|2574.1|2559.3|2566.1|2551.3|125
1737912600000|2025-01-26 17:30:00|2566.65|2551.85|2581.15|2566.35|2581.9|2567.1|2563.6|2548.8|151
1737912900000|2025-01-26 17:35:00|2581.1|2566.3|2589.25|2574.45|2590.55|2575.75|2581.05|2566.25|194
1737913200000|2025-01-26 17:40:00|2589.2|2574.4|2586.05|2571.25|2593|2578.2|2585.5|2570.7|195
1737913500000|2025-01-26 17:45:00|2587.45|2572.65|2598.25|2583.45|2600.05|2585.25|2587.45|2572.65|204
1737913800000|2025-01-26 17:50:00|2598.55|2583.75|2597.6|2582.8|2605.7|2590.9|2597.1|2582.3|151
1737914100000|2025-01-26 17:55:00|2598.1|2583.3|2602.4|2587.6|2603.1|2588.3|2596.3|2581.5|147
1737914400000|2025-01-26 18:00:00|2602.5|2587.7|2608.5|2593.7|2610.4|2595.6|2602.5|2587.7|124
1737914700000|2025-01-26 18:05:00|2608.55|2593.75|2620.8|2606|2620.85|2606.05|2608.55|2593.75|111
1737915000000|2025-01-26 18:10:00|2620.4|2605.6|2620.3|2605.5|2624.6|2609.8|2616.75|2601.95|134
1737915300000|2025-01-26 18:15:00|2620.2|2605.4|2624.3|2609.5|2626.3|2611.5|2619.7|2604.9|107
1737915600000|2025-01-26 18:20:00|2624.2|2609.4|2629.05|2614.25|2629.4|2614.6|2619.85|2605.05|130
1737915900000|2025-01-26 18:25:00|2629.2|2614.4|2632.6|2617.8|2632.6|2617.8|2623.7|2608.9|165
1737916200000|2025-01-26 18:30:00|2632.2|2617.4|2625.1|2610.3|2632.6|2617.8|2618.4|2603.6|195
1737916500000|2025-01-26 18:35:00|2625.4|2610.6|2616.55|2601.75|2630.2|2615.4|2614.25|2599.45|185
1737916800000|2025-01-26 18:40:00|2616.5|2601.7|2616.55|2601.75|2618.9|2604.1|2612.15|2597.35|137
1737917100000|2025-01-26 18:45:00|2616.5|2601.7|2611.3|2596.5|2616.5|2601.7|2608.65|2593.85|162
1737917400000|2025-01-26 18:50:00|2611.25|2596.45|2610.85|2596.05|2613.9|2599.1|2609.8|2595|74
1737917700000|2025-01-26 18:55:00|2610.95|2596.15|2607.25|2592.45|2611.75|2596.95|2605.3|2590.5|129
1737918000000|2025-01-26 19:00:00|2607.35|2592.55|2609.65|2594.85|2612.3|2597.5|2606.6|2591.8|151
1737918300000|2025-01-26 19:05:00|2609.6|2594.8|2617.2|2602.4|2620.8|2606|2609.6|2594.8|108
1737918600000|2025-01-26 19:10:00|2617.15|2602.35|2611.2|2596.4|2617.6|2602.8|2609.9|2595.1|151
1737918900000|2025-01-26 19:15:00|2611.35|2596.55|2612.2|2597.4|2612.7|2597.9|2610.4|2595.6|113
1737919200000|2025-01-26 19:20:00|2612.9|2598.1|2608.65|2593.85|2612.9|2598.1|2606.4|2591.6|107
1737919500000|2025-01-26 19:25:00|2608.75|2593.95|2619.7|2604.9|2619.7|2604.9|2608.75|2593.95|133
1737919800000|2025-01-26 19:30:00|2619.75|2604.95|2619.35|2604.55|2624.65|2609.85|2614|2599.2|211
1737920100000|2025-01-26 19:35:00|2619.7|2604.9|2623.7|2608.9|2624.9|2610.1|2619.7|2604.9|199
1737920400000|2025-01-26 19:40:00|2623.65|2608.85|2628.8|2614|2628.8|2614|2622.4|2607.6|152
1737920700000|2025-01-26 19:45:00|2628.9|2614.1|2629.65|2614.85|2629.8|2615|2624.1|2609.3|221
1737921000000|2025-01-26 19:50:00|2629.75|2614.95|2629.85|2615.05|2633.85|2619.05|2628.1|2613.3|238
1737921300000|2025-01-26 19:55:00|2629.15|2614.35|2627.75|2612.95|2630.9|2616.1|2625.9|2611.1|189
1737921600000|2025-01-26 20:00:00|2627.7|2612.9|2642.85|2628.05|2643.8|2629|2627.1|2612.3|321
1737921900000|2025-01-26 20:05:00|2642.9|2628.1|2638.9|2624.1|2644.9|2630.1|2638.4|2623.6|229
1737922200000|2025-01-26 20:10:00|2639.3|2624.5|2643.75|2628.95|2643.75|2628.95|2631|2616.2|267
1737922500000|2025-01-26 20:15:00|2642.7|2627.9|2638.9|2624.1|2643.7|2628.9|2635.25|2620.45|150
1737922800000|2025-01-26 20:20:00|2638.4|2623.6|2638.9|2624.1|2640.35|2625.55|2634.9|2620.1|135
1737923100000|2025-01-26 20:25:00|2638.35|2623.55|2638.15|2623.35|2638.75|2623.95|2632.65|2617.85|103
1737923400000|2025-01-26 20:30:00|2638.1|2623.3|2645.6|2621.8|2647.8|2630.4|2637.5|2621.8|172
1737923700000|2025-01-26 20:35:00|2645.65|2621.85|2640.6|2616.8|2645.65|2621.85|2639.45|2615.65|155
1737924000000|2025-01-26 20:40:00|2641.05|2617.25|2634.5|2610.7|2641.7|2617.9|2633.9|2610.1|138
1737924300000|2025-01-26 20:45:00|2634.15|2610.35|2636.18|2612.38|2639.38|2615.58|2630.5|2606.7|218
1737924600000|2025-01-26 20:50:00|2636.14|2612.34|2631.45|2607.65|2638.38|2614.58|2631.41|2607.61|294
1737924900000|2025-01-26 20:55:00|2631.48|2607.68|2628.3|2604.5|2631.6|2607.8|2624.94|2601.14|341
1737925200000|2025-01-26 21:00:00|2628.49|2604.69|2614.4|2590.6|2632.81|2609.01|2613.9|2590.1|560
1737925500000|2025-01-26 21:05:00|2613.9|2590.1|2607.45|2583.65|2614.42|2590.62|2603.22|2579.42|559
1737925800000|2025-01-26 21:10:00|2607.47|2583.67|2603.09|2579.29|2609.6|2585.8|2601.15|2577.35|499
1737926100000|2025-01-26 21:15:00|2603.04|2579.24|2606.32|2582.52|2606.44|2582.64|2598.44|2574.64|544
1737926400000|2025-01-26 21:20:00|2606.29|2582.49|2611.82|2588.02|2616.04|2592.24|2602.52|2578.72|467
1737926700000|2025-01-26 21:25:00|2611.8|2588|2614.44|2590.64|2614.45|2590.65|2605.5|2581.7|371
1737927000000|2025-01-26 21:30:00|2614.45|2590.65|2607.33|2583.53|2616.3|2592.5|2606.15|2582.35|430
1737927300000|2025-01-26 21:35:00|2607.31|2583.51|2604.38|2580.58|2608.46|2584.66|2602.57|2578.77|371
1737927600000|2025-01-26 21:40:00|2604.33|2580.53|2605.38|2581.58|2606.49|2582.69|2599.93|2576.13|423
1737927900000|2025-01-26 21:45:00|2605.36|2581.56|2593.42|2569.62|2605.9|2582.1|2592.93|2569.13|508
1737928200000|2025-01-26 21:50:00|2593.39|2569.59|2594.4|2570.6|2594.94|2571.14|2589.76|2565.96|498
1737928500000|2025-01-26 21:55:00|2594.15|2570.35|2585.84|2562.04|2594.15|2570.35|2585.84|2562.04|398
1737928800000|2025-01-26 22:00:00|2585.69|2561.89|2578.33|2563.53|2588.5|2572.95|2577.4|2559.76|559
1737929100000|2025-01-26 22:05:00|2578.31|2563.51|2568.9|2554.1|2583.32|2568.52|2568.43|2553.63|607
1737929400000|2025-01-26 22:10:00|2568.86|2554.06|2582.4|2567.6|2582.82|2568.02|2564.61|2549.81|574
1737929700000|2025-01-26 22:15:00|2582.9|2568.1|2594.31|2579.51|2594.31|2579.51|2581.84|2567.04|477
1737930000000|2025-01-26 22:20:00|2594.64|2579.84|2590.76|2575.96|2596.82|2582.02|2586.76|2571.96|297
1737930300000|2025-01-26 22:25:00|2590.72|2575.92|2604.35|2589.55|2604.39|2589.59|2589.77|2574.97|253
1737930600000|2025-01-26 22:30:00|2603.79|2588.99|2616.4|2601.6|2618.55|2603.75|2603.73|2588.93|298
1737930900000|2025-01-26 22:35:00|2616.5|2601.7|2616.05|2601.25|2622.4|2607.6|2614.9|2600.1|220
1737931200000|2025-01-26 22:40:00|2615.7|2600.9|2618.35|2603.55|2619.7|2604.9|2614.5|2599.7|198
1737931500000|2025-01-26 22:45:00|2618.3|2603.5|2612.95|2598.15|2618.4|2603.6|2612.85|2598.05|156
1737931800000|2025-01-26 22:50:00|2612.7|2597.9|2593.75|2578.95|2612.7|2597.9|2593.75|2578.95|176
1737932100000|2025-01-26 22:55:00|2593.7|2578.9|2596.45|2581.65|2605.4|2590.6|2591.65|2576.85|260
1737932400000|2025-01-26 23:00:00|2596.15|2581.35|2582.6|2567.8|2596.15|2581.35|2581|2566.2|424
1737932700000|2025-01-26 23:05:00|2582.65|2567.85|2566.2|2551.4|2582.75|2567.95|2566.2|2551.4|231
1737933000000|2025-01-26 23:10:00|2565.65|2550.85|2560.4|2545.6|2574.85|2560.05|2557.55|2542.75|479
1737933300000|2025-01-26 23:15:00|2559.9|2545.1|2543.85|2529.05|2560.15|2545.35|2530.5|2515.7|603
1737933600000|2025-01-26 23:20:00|2543.9|2529.1|2533.4|2518.6|2543.9|2529.1|2521.9|2507.1|662
1737933900000|2025-01-26 23:25:00|2533.7|2518.9|2533|2518.2|2536.7|2521.9|2525.9|2511.1|618
1737934200000|2025-01-26 23:30:00|2532.9|2518.1|2514.4|2499.6|2532.9|2518.1|2513.95|2499.15|365
1737934500000|2025-01-26 23:35:00|2514.65|2499.85|2512.25|2497.45|2521.2|2506.4|2511.15|2496.35|351
1737934800000|2025-01-26 23:40:00|2512.35|2497.55|2506.05|2491.25|2515.7|2500.9|2496.4|2481.6|253
1737935100000|2025-01-26 23:45:00|2506|2491.2|2503.4|2488.6|2506.65|2491.85|2496.1|2481.3|415
1737935400000|2025-01-26 23:50:00|2503.1|2488.3|2501.9|2487.1|2503.4|2488.6|2494.4|2479.6|316
1737935700000|2025-01-26 23:55:00|2500.9|2486.1|2495.4|2480.6|2501.9|2487.1|2493.4|2478.6|314
1737849600000|2025-01-26 00:00:00|2500.2|2485.4|2494.5|2479.7|2501.4|2486.6|2494.5|2479.7|64
1737849900000|2025-01-26 00:05:00|2493.95|2479.15|2500.65|2485.85|2502.75|2487.95|2493.95|2479.15|90
1737850200000|2025-01-26 00:10:00|2500.8|2486|2504|2489.2|2504.9|2490.1|2500.4|2485.6|46
1737850500000|2025-01-26 00:15:00|2503.9|2489.1|2513.25|2498.45|2513.25|2498.45|2502.95|2488.15|59
1737850800000|2025-01-26 00:20:00|2513.35|2498.55|2521.95|2507.15|2521.95|2507.15|2513.35|2498.55|155
1737851100000|2025-01-26 00:25:00|2522.3|2507.5|2526.2|2511.4|2530.3|2515.5|2518.45|2503.65|198
1737851400000|2025-01-26 00:30:00|2526.1|2511.3|2516.15|2501.35|2526.1|2511.3|2515.9|2501.1|133
1737851700000|2025-01-26 00:35:00|2515.95|2501.15|2517.2|2502.4|2517.8|2503|2512.9|2498.1|118
1737852000000|2025-01-26 00:40:00|2517.7|2502.9|2518.1|2503.3|2518.5|2503.7|2513.05|2498.25|130
1737852300000|2025-01-26 00:45:00|2518.6|2503.8|2518.1|2503.3|2521.05|2506.25|2516.55|2501.75|88
1737852600000|2025-01-26 00:50:00|2518.2|2503.4|2518.7|2503.9|2520.15|2505.35|2516.65|2501.85|90
1737852900000|2025-01-26 00:55:00|2519.15|2504.35|2513.8|2499|2519.65|2504.85|2512|2497.2|80
1737853200000|2025-01-26 01:00:00|2513.1|2498.3|2512.6|2497.8|2514.25|2499.45|2508.45|2493.65|120
1737853500000|2025-01-26 01:05:00|2513|2498.2|2512.2|2497.4|2518.95|2504.15|2511.7|2496.9|109
1737853800000|2025-01-26 01:10:00|2512.15|2497.35|2514.6|2499.8|2515.1|2500.3|2510.2|2495.4|87
1737854100000|2025-01-26 01:15:00|2513.9|2499.1|2512.25|2497.45|2513.9|2499.1|2508.7|2493.9|106
1737854400000|2025-01-26 01:20:00|2512.6|2497.8|2516.75|2501.95|2523.9|2509.1|2512.6|2497.8|121
1737854700000|2025-01-26 01:25:00|2516.7|2501.9|2516.35|2501.55|2519.45|2504.65|2513.05|2498.25|94
1737855000000|2025-01-26 01:30:00|2516.45|2501.65|2522.9|2508.1|2522.9|2508.1|2515.55|2500.75|92
1737855300000|2025-01-26 01:35:00|2523.3|2508.5|2516.65|2501.85|2525.55|2510.75|2515.7|2500.9|153
1737855600000|2025-01-26 01:40:00|2515.95|2501.15|2516.75|2501.95|2516.75|2501.95|2511.45|2496.65|108
1737855900000|2025-01-26 01:45:00|2517.2|2502.4|2516.7|2501.9|2520.1|2505.3|2512.6|2497.8|104
1737856200000|2025-01-26 01:50:00|2516.75|2501.95|2517.25|2502.45|2522.4|2507.6|2515.45|2500.65|139
1737856500000|2025-01-26 01:55:00|2517.2|2502.4|2523.25|2508.45|2523.85|2509.05|2515.6|2500.8|115
1737856800000|2025-01-26 02:00:00|2523|2508.2|2520.6|2505.8|2523.55|2508.75|2515.6|2500.8|164
1737857100000|2025-01-26 02:05:00|2520.65|2505.85|2504.9|2490.1|2521.05|2506.25|2503.95|2489.15|134
1737857400000|2025-01-26 02:10:00|2505.25|2490.45|2508.35|2493.55|2508.75|2493.95|2502.4|2487.6|118
1737857700000|2025-01-26 02:15:00|2508.6|2493.8|2506.05|2491.25|2512.65|2497.85|2502.4|2487.6|152
1737858000000|2025-01-26 02:20:00|2505.8|2491|2509.4|2494.6|2510.35|2495.55|2503.6|2488.8|139
1737858300000|2025-01-26 02:25:00|2509.8|2495|2516|2501.2|2516|2501.2|2508.6|2493.8|100
1737858600000|2025-01-26 02:30:00|2515.95|2501.15|2521.15|2506.35|2522.35|2507.55|2515.9|2501.1|135
1737858900000|2025-01-26 02:35:00|2521.55|2506.75|2515.35|2500.55|2522.3|2507.5|2513.2|2498.4|73
1737859200000|2025-01-26 02:40:00|2515.8|2501|2513.6|2498.8|2521.25|2506.45|2512.95|2498.15|110
1737859500000|2025-01-26 02:45:00|2513.95|2499.15|2514.25|2499.45|2516.5|2501.7|2508.6|2493.8|138
1737859800000|2025-01-26 02:50:00|2514.15|2499.35|2514.15|2499.35|2515.5|2500.7|2511.6|2496.8|97
1737860100000|2025-01-26 02:55:00|2514.35|2499.55|2520.3|2505.5|2523.45|2508.65|2513.75|2498.95|95
1737860400000|2025-01-26 03:00:00|2522.15|2507.35|2529.8|2515|2531.4|2516.6|2521.55|2506.75|174
1737860700000|2025-01-26 03:05:00|2529.6|2514.8|2530.1|2515.3|2533.45|2518.65|2527.6|2512.8|171
1737861000000|2025-01-26 03:10:00|2531.7|2516.9|2536.3|2521.5|2537.25|2522.45|2529.2|2514.4|170
1737861300000|2025-01-26 03:15:00|2536.4|2521.6|2541.05|2526.25|2541.65|2526.85|2532.15|2517.35|158
1737861600000|2025-01-26 03:20:00|2541.1|2526.3|2539|2524.2|2544.6|2529.8|2539|2524.2|195
1737861900000|2025-01-26 03:25:00|2538.75|2523.95|2538.5|2523.7|2540.7|2525.9|2534.8|2520|115
1737862200000|2025-01-26 03:30:00|2538.7|2523.9|2543.25|2528.45|2549.5|2534.7|2537.85|2523.05|183
1737862500000|2025-01-26 03:35:00|2543.45|2528.65|2546.6|2531.8|2553.25|2538.45|2539.8|2525|140
1737862800000|2025-01-26 03:40:00|2546.25|2531.45|2561.55|2546.75|2561.55|2546.75|2545.15|2530.35|169
1737863100000|2025-01-26 03:45:00|2561.5|2546.7|2563.75|2548.95|2569.3|2554.5|2561.2|2546.4|255
1737863400000|2025-01-26 03:50:00|2563.35|2548.55|2560.65|2545.85|2566.2|2551.4|2560.6|2545.8|159
1737863700000|2025-01-26 03:55:00|2560.6|2545.8|2564.9|2550.1|2567.85|2553.05|2558.3|2543.5|162
1737864000000|2025-01-26 04:00:00|2564.5|2549.7|2559.15|2544.35|2566.35|2551.55|2559.15|2544.35|207
1737864300000|2025-01-26 04:05:00|2559.75|2544.95|2571.45|2556.65|2573.4|2558.6|2559.75|2544.95|134
1737864600000|2025-01-26 04:10:00|2570.8|2556|2570.65|2555.85|2574.3|2559.5|2568.4|2553.6|137
1737864900000|2025-01-26 04:15:00|2570.55|2555.75|2573.9|2559.1|2573.9|2559.1|2567.6|2552.8|148
1737865200000|2025-01-26 04:20:00|2573.85|2559.05|2580.5|2565.7|2582.4|2567.6|2573.2|2558.4|256
1737865500000|2025-01-26 04:25:00|2580.35|2565.55|2591.85|2577.05|2592.5|2577.7|2579.6|2564.8|340
1737865800000|2025-01-26 04:30:00|2592.1|2577.3|2593.25|2578.45|2594.2|2579.4|2586|2571.2|280
1737866100000|2025-01-26 04:35:00|2593.2|2578.4|2586.2|2571.4|2593.2|2578.4|2585.55|2570.75|218
1737866400000|2025-01-26 04:40:00|2586.8|2572|2578.5|2563.7|2590.05|2575.25|2577.9|2563.1|205
1737866700000|2025-01-26 04:45:00|2578.45|2563.65|2573.8|2559|2578.75|2563.95|2569.1|2554.3|115
1737867000000|2025-01-26 04:50:00|2573.85|2559.05|2569.85|2555.05|2574.3|2559.5|2568.9|2554.1|112
1737867300000|2025-01-26 04:55:00|2569.8|2555|2576.85|2562.05|2581.6|2566.8|2569.8|2555|126
1737867600000|2025-01-26 05:00:00|2576.5|2561.7|2568.55|2553.75|2579.4|2564.6|2568.5|2553.7|274
1737867900000|2025-01-26 05:05:00|2568.6|2553.8|2570.75|2555.95|2571.75|2556.95|2567.7|2552.9|156
1737868200000|2025-01-26 05:10:00|2570.7|2555.9|2571.25|2556.45|2571.55|2556.75|2567.55|2552.75|123
1737868500000|2025-01-26 05:15:00|2570.25|2555.45|2572.2|2557.4|2574.9|2560.1|2568.5|2553.7|214
1737868800000|2025-01-26 05:20:00|2572.15|2557.35|2572.5|2557.7|2577.35|2562.55|2569.55|2554.75|208
1737869100000|2025-01-26 05:25:00|2572.65|2557.85|2579.35|2564.55|2580.25|2565.45|2572.65|2557.85|170
1737869400000|2025-01-26 05:30:00|2579.6|2564.8|2570.2|2555.4|2582.55|2567.75|2568.3|2553.5|246
1737869700000|2025-01-26 05:35:00|2570.15|2555.35|2570.5|2555.7|2574.5|2559.7|2568.4|2553.6|154
1737870000000|2025-01-26 05:40:00|2570.45|2555.65|2571.55|2556.75|2573.3|2558.5|2569.25|2554.45|125
1737870300000|2025-01-26 05:45:00|2571.7|2556.9|2576.05|2561.25|2577.5|2562.7|2568.65|2553.85|226
1737870600000|2025-01-26 05:50:00|2575.85|2561.05|2569.15|2554.35|2576|2561.2|2569.1|2554.3|144
1737870900000|2025-01-26 05:55:00|2569.5|2554.7|2570.4|2555.6|2571.3|2556.5|2568.1|2553.3|98
1737871200000|2025-01-26 06:00:00|2570.5|2555.7|2564.4|2549.6|2574.55|2559.75|2564.2|2549.4|113
1737871500000|2025-01-26 06:05:00|2564.55|2549.75|2567.8|2553|2570.85|2556.05|2564.15|2549.35|140
1737871800000|2025-01-26 06:10:00|2567.9|2553.1|2563.05|2548.25|2567.95|2553.15|2563|2548.2|96
1737872100000|2025-01-26 06:15:00|2563.15|2548.35|2554.7|2539.9|2564.05|2549.25|2554.6|2539.8|84
1737872400000|2025-01-26 06:20:00|2554.75|2539.95|2558.3|2543.5|2560.75|2545.95|2552.3|2537.5|124
1737872700000|2025-01-26 06:25:00|2558.85|2544.05|2560.85|2546.05|2560.85|2546.05|2557.7|2542.9|133
1737873000000|2025-01-26 06:30:00|2561.05|2546.25|2557.85|2543.05|2564.4|2549.6|2557.7|2542.9|107
1737873300000|2025-01-26 06:35:00|2557.65|2542.85|2555.8|2541|2561.6|2546.8|2554.6|2539.8|105
1737873600000|2025-01-26 06:40:00|2555.75|2540.95|2558.75|2543.95|2558.75|2543.95|2555.4|2540.6|111
1737873900000|2025-01-26 06:45:00|2559.75|2544.95|2558.9|2544.1|2562.8|2548|2558.25|2543.45|71
1737874200000|2025-01-26 06:50:00|2559|2544.2|2562.45|2547.65|2562.45|2547.65|2556.65|2541.85|88
1737874500000|2025-01-26 06:55:00|2562.4|2547.6|2562.5|2547.7|2562.5|2547.7|2559.95|2545.15|73
1737874800000|2025-01-26 07:00:00|2562.65|2547.85|2561.4|2546.6|2565.65|2550.85|2558.9|2544.1|117
1737875100000|2025-01-26 07:05:00|2561.55|2546.75|2564.5|2549.7|2564.5|2549.7|2558.55|2543.75|98
1737875400000|2025-01-26 07:10:00|2565.05|2550.25|2560.75|2545.95|2568.4|2553.6|2560.65|2545.85|176
1737875700000|2025-01-26 07:15:00|2560.8|2546|2568.15|2553.35|2568.5|2553.7|2560.1|2545.3|106
1737876000000|2025-01-26 07:20:00|2568.4|2553.6|2571|2556.2|2571.6|2556.8|2567.1|2552.3|137
1737876300000|2025-01-26 07:25:00|2572.55|2557.75|2567.9|2553.1|2574.75|2559.95|2567.15|2552.35|122
1737876600000|2025-01-26 07:30:00|2567.85|2553.05|2568.35|2553.55|2569.35|2554.55|2561.55|2546.75|139
1737876900000|2025-01-26 07:35:00|2567.25|2552.45|2564|2549.2|2568|2553.2|2563|2548.2|138
1737877200000|2025-01-26 07:40:00|2564.25|2549.45|2566.3|2551.5|2568.45|2553.65|2563.15|2548.35|162
1737877500000|2025-01-26 07:45:00|2566.25|2551.45|2564.05|2549.25|2568.1|2553.3|2563|2548.2|134
1737877800000|2025-01-26 07:50:00|2563.9|2549.1|2566.2|2551.4|2567.1|2552.3|2562.6|2547.8|63
1737878100000|2025-01-26 07:55:00|2566.8|2552|2574.6|2559.8|2574.65|2559.85|2566.8|2552|54
1737878400000|2025-01-26 08:00:00|2574.55|2559.75|2581.95|2567.15|2582.55|2567.75|2574.55|2559.75|182
1737878700000|2025-01-26 08:05:00|2582.2|2567.4|2589.55|2574.75|2589.55|2574.75|2582.2|2567.4|181
1737879000000|2025-01-26 08:10:00|2589.4|2574.6|2587.75|2572.95|2589.4|2574.6|2585.7|2570.9|174
1737879300000|2025-01-26 08:15:00|2587.65|2572.85|2578.8|2564|2588.2|2573.4|2578.7|2563.9|175
1737879600000|2025-01-26 08:20:00|2578.85|2564.05|2584|2569.2|2584.15|2569.35|2574.05|2559.25|138
1737879900000|2025-01-26 08:25:00|2584.05|2569.25|2578.5|2563.7|2585|2570.2|2575.8|2561|174
1737880200000|2025-01-26 08:30:00|2578.3|2563.5|2578.5|2563.7|2586.6|2571.8|2575|2560.2|283
1737880500000|2025-01-26 08:35:00|2578.55|2563.75|2578.4|2563.6|2584.45|2569.65|2577.4|2562.6|260
1737880800000|2025-01-26 08:40:00|2578.6|2563.8|2570.45|2555.65|2579.7|2564.9|2570.4|2555.6|96
1737881100000|2025-01-26 08:45:00|2569.2|2554.4|2571.1|2556.3|2571.1|2556.3|2565.25|2550.45|137
1737881400000|2025-01-26 08:50:00|2571.35|2556.55|2564.05|2549.25|2571.35|2556.55|2564|2549.2|138
1737881700000|2025-01-26 08:55:00|2563.9|2549.1|2566.4|2551.6|2567.35|2552.55|2561.1|2546.3|192
1737882000000|2025-01-26 09:00:00|2566.6|2551.8|2566.15|2551.35|2570.65|2555.85|2564.6|2549.8|159
1737882300000|2025-01-26 09:05:00|2566.1|2551.3|2558.9|2544.1|2566.15|2551.35|2558.7|2543.9|139
1737882600000|2025-01-26 09:10:00|2558|2543.2|2560|2545.2|2560.35|2545.55|2556.95|2542.15|104
1737882900000|2025-01-26 09:15:00|2560.1|2545.3|2563.05|2548.25|2564.3|2549.5|2559.1|2544.3|166
1737883200000|2025-01-26 09:20:00|2565.1|2550.3|2547.1|2532.3|2565.1|2550.3|2545.95|2531.15|133
1737883500000|2025-01-26 09:25:00|2546.9|2532.1|2549.9|2535.1|2549.95|2535.15|2541|2526.2|226
1737883800000|2025-01-26 09:30:00|2549.7|2534.9|2537.1|2522.3|2549.9|2535.1|2534.3|2519.5|272
1737884100000|2025-01-26 09:35:00|2537.6|2522.8|2534.65|2519.85|2539.45|2524.65|2534.65|2519.85|234
1737884400000|2025-01-26 09:40:00|2534.6|2519.8|2530.75|2515.95|2534.6|2519.8|2528.25|2513.45|224
1737884700000|2025-01-26 09:45:00|2530.7|2515.9|2527.55|2512.75|2532.65|2517.85|2526.95|2512.15|111
1737885000000|2025-01-26 09:50:00|2528.15|2513.35|2528.7|2513.9|2529.6|2514.8|2523.95|2509.15|145
1737885300000|2025-01-26 09:55:00|2528.4|2513.6|2530.1|2515.3|2530.1|2515.3|2524.5|2509.7|103
1737885600000|2025-01-26 10:00:00|2530.6|2515.8|2528.9|2514.1|2530.6|2515.8|2525.4|2510.6|159
1737885900000|2025-01-26 10:05:00|2528.95|2514.15|2534.1|2519.3|2537.05|2522.25|2528.95|2514.15|187
1737886200000|2025-01-26 10:10:00|2534|2519.2|2535.5|2520.7|2535.5|2520.7|2530.6|2515.8|153
1737886500000|2025-01-26 10:15:00|2535.9|2521.1|2534|2519.2|2536.9|2522.1|2530.7|2515.9|119
1737886800000|2025-01-26 10:20:00|2534.2|2519.4|2542.55|2527.75|2542.8|2528|2530.75|2515.95|105
1737887100000|2025-01-26 10:25:00|2542.5|2527.7|2536.15|2521.35|2542.5|2527.7|2534.55|2519.75|116
1737887400000|2025-01-26 10:30:00|2535.25|2520.45|2531.9|2517.1|2541.4|2526.6|2531.7|2516.9|145
1737887700000|2025-01-26 10:35:00|2531.85|2517.05|2528.2|2513.4|2532.7|2517.9|2527.25|2512.45|124
1737888000000|2025-01-26 10:40:00|2528.25|2513.45|2524.05|2509.25|2529.9|2515.1|2524.05|2509.25|203
1737888300000|2025-01-26 10:45:00|2523.55|2508.75|2524.45|2509.65|2527.95|2513.15|2522.25|2507.45|148
1737888600000|2025-01-26 10:50:00|2524.55|2509.75|2528.85|2514.05|2532.9|2518.1|2523.3|2508.5|164
1737888900000|2025-01-26 10:55:00|2528.8|2514|2536.55|2521.75|2536.75|2521.95|2526.7|2511.9|116
1737889200000|2025-01-26 11:00:00|2536.5|2521.7|2537.85|2523.05|2542.6|2527.8|2533.7|2518.9|144
1737889500000|2025-01-26 11:05:00|2538.1|2523.3|2532.9|2518.1|2539.85|2525.05|2531.6|2516.8|148
1737889800000|2025-01-26 11:10:00|2534.9|2520.1|2539.25|2524.45|2541.3|2526.5|2534.9|2520.1|135
1737890100000|2025-01-26 11:15:00|2539.15|2524.35|2531.9|2517.1|2539.15|2524.35|2531.4|2516.6|127
1737890400000|2025-01-26 11:20:00|2531.4|2516.6|2532.6|2517.8|2537.8|2523|2530.5|2515.7|203
1737890700000|2025-01-26 11:25:00|2532.55|2517.75|2531|2516.2|2535.75|2520.95|2530.55|2515.75|182
1737891000000|2025-01-26 11:30:00|2531.65|2516.85|2536.5|2521.7|2537.5|2522.7|2530.05|2515.25|101
1737891300000|2025-01-26 11:35:00|2535.8|2521|2534.05|2519.25|2537.15|2522.35|2532|2517.2|143
1737891600000|2025-01-26 11:40:00|2535.15|2520.35|2533.2|2518.4|2537.1|2522.3|2532.25|2517.45|63
1737891900000|2025-01-26 11:45:00|2534.05|2519.25|2531.65|2516.85|2536.55|2521.75|2531.5|2516.7|91
1737892200000|2025-01-26 11:50:00|2531.5|2516.7|2533.9|2519.1|2535.05|2520.25|2530.75|2515.95|85
1737892500000|2025-01-26 11:55:00|2534.55|2519.75|2538.15|2523.35|2540.85|2526.05|2534.55|2519.75|88
1737892800000|2025-01-26 12:00:00|2538.1|2523.3|2541|2526.2|2541|2526.2|2536.55|2521.75|127
1737893100000|2025-01-26 12:05:00|2541.05|2526.25|2534.45|2519.65|2544.85|2530.05|2533.75|2518.95|169
1737893400000|2025-01-26 12:10:00|2534.4|2519.6|2532.4|2517.6|2535.05|2520.25|2531|2516.2|160
1737893700000|2025-01-26 12:15:00|2532.45|2517.65|2546.7|2531.9|2546.7|2531.9|2531.75|2516.95|179
1737894000000|2025-01-26 12:20:00|2546.5|2531.7|2545.25|2530.45|2548.4|2533.6|2545.1|2530.3|172
1737894300000|2025-01-26 12:25:00|2545.2|2530.4|2542.55|2527.75|2545.5|2530.7|2538.7|2523.9|108
1737894600000|2025-01-26 12:30:00|2542.6|2527.8|2527.3|2512.5|2543.65|2528.85|2527.15|2512.35|121
1737894900000|2025-01-26 12:35:00|2527.25|2512.45|2527.4|2512.6|2531.4|2516.6|2526.7|2511.9|164
1737895200000|2025-01-26 12:40:00|2527.45|2512.65|2531.9|2517.1|2532.5|2517.7|2527.4|2512.6|101
1737895500000|2025-01-26 12:45:00|2532.35|2517.55|2528.9|2514.1|2534|2519.2|2527.7|2512.9|145
1737895800000|2025-01-26 12:50:00|2529.2|2514.4|2534.7|2519.9|2534.95|2520.15|2528.2|2513.4|131
1737896100000|2025-01-26 12:55:00|2533.75|2518.95|2537.1|2522.3|2537.35|2522.55|2533.35|2518.55|129
1737896400000|2025-01-26 13:00:00|2537.3|2522.5|2535.7|2520.9|2540.65|2525.85|2533.6|2518.8|187
1737896700000|2025-01-26 13:05:00|2535.75|2520.95|2528.7|2513.9|2537.6|2522.8|2528.7|2513.9|172
1737897000000|2025-01-26 13:10:00|2528.55|2513.75|2535.7|2520.9|2536.2|2521.4|2526|2511.2|124
1737897300000|2025-01-26 13:15:00|2535.65|2520.85|2534.7|2519.9|2540.4|2525.6|2532.4|2517.6|190
1737897600000|2025-01-26 13:20:00|2534.65|2519.85|2531.2|2516.4|2534.8|2520|2529.45|2514.65|106
1737897900000|2025-01-26 13:25:00|2530.75|2515.95|2532.6|2517.8|2534|2519.2|2529.5|2514.7|91
1737898200000|2025-01-26 13:30:00|2532.5|2517.7|2529.75|2514.95|2532.5|2517.7|2523.95|2509.15|84
1737898500000|2025-01-26 13:35:00|2529.65|2514.85|2531.9|2517.1|2539.1|2524.3|2529.45|2514.65|120
1737898800000|2025-01-26 13:40:00|2531.95|2517.15|2531.85|2517.05|2534.3|2519.5|2529.85|2515.05|82
1737899100000|2025-01-26 13:45:00|2531.9|2517.1|2527.55|2512.75|2533.3|2518.5|2525.75|2510.95|91
1737899400000|2025-01-26 13:50:00|2527.5|2512.7|2529.3|2514.5|2531.3|2516.5|2527|2512.2|109
1737899700000|2025-01-26 13:55:00|2529.35|2514.55|2530.65|2515.85|2533.35|2518.55|2529.35|2514.55|88
1737900000000|2025-01-26 14:00:00|2530.9|2516.1|2524.75|2509.95|2530.95|2516.15|2524.7|2509.9|119
1737900300000|2025-01-26 14:05:00|2524.8|2510|2522.8|2508|2526.05|2511.25|2520.45|2505.65|108
1737900600000|2025-01-26 14:10:00|2522.7|2507.9|2520.8|2506|2525.45|2510.65|2520.8|2506|111
1737900900000|2025-01-26 14:15:00|2520.9|2506.1|2526.5|2511.7|2527.05|2512.25|2520.9|2506.1|124
1737901200000|2025-01-26 14:20:00|2526.6|2511.8|2527.8|2513|2529.85|2515.05|2519.15|2504.35|150
1737901500000|2025-01-26 14:25:00|2527.15|2512.35|2521.8|2507|2527.15|2512.35|2521.7|2506.9|111
1737901800000|2025-01-26 14:30:00|2521.5|2506.7|2525.65|2510.85|2530.75|2515.95|2521.5|2506.7|125
1737902100000|2025-01-26 14:35:00|2525.9|2511.1|2529.45|2514.65|2529.6|2514.8|2525.1|2510.3|101
1737902400000|2025-01-26 14:40:00|2529.35|2514.55|2535.1|2520.3|2536.45|2521.65|2529.35|2514.55|99
1737902700000|2025-01-26 14:45:00|2534.6|2519.8|2531.15|2516.35|2536.5|2521.7|2530.7|2515.9|132
1737903000000|2025-01-26 14:50:00|2531.1|2516.3|2537.65|2522.85|2538.1|2523.3|2531.1|2516.3|119
1737903300000|2025-01-26 14:55:00|2538.05|2523.25|2536.25|2521.45|2538.3|2523.5|2533.5|2518.7|83
1737903600000|2025-01-26 15:00:00|2536.05|2521.25|2535.75|2520.95|2537.35|2522.55|2528.7|2513.9|165
1737903900000|2025-01-26 15:05:00|2536.25|2521.45|2533.25|2518.45|2540.45|2525.65|2532.65|2517.85|133
1737904200000|2025-01-26 15:10:00|2533.35|2518.55|2536.5|2521.7|2539.25|2524.45|2533.3|2518.5|124
1737904500000|2025-01-26 15:15:00|2537|2522.2|2544.9|2530.1|2545.6|2530.8|2535.45|2520.65|134
1737904800000|2025-01-26 15:20:00|2544.7|2529.9|2537.65|2522.85|2544.7|2529.9|2537.55|2522.75|145
1737905100000|2025-01-26 15:25:00|2537.7|2522.9|2544.25|2529.45|2545.1|2530.3|2537.7|2522.9|116
1737905400000|2025-01-26 15:30:00|2544.5|2529.7|2551.65|2536.85|2551.75|2536.95|2544.5|2529.7|177
1737905700000|2025-01-26 15:35:00|2551.6|2536.8|2546.55|2531.75|2551.6|2536.8|2545.4|2530.6|141
1737906000000|2025-01-26 15:40:00|2546.5|2531.7|2547|2532.2|2548.8|2534|2542.85|2528.05|144
1737906300000|2025-01-26 15:45:00|2546.7|2531.9|2543.3|2528.5|2549.5|2534.7|2542.7|2527.9|148
1737906600000|2025-01-26 15:50:00|2543.35|2528.55|2552.7|2537.9|2554.6|2539.8|2543.2|2528.4|167
1737906900000|2025-01-26 15:55:00|2552.75|2537.95|2552.65|2537.85|2553|2538.2|2550.05|2535.25|94
1737907200000|2025-01-26 16:00:00|2552.9|2538.1|2547.15|2532.35|2562.35|2547.55|2546.4|2531.6|187
1737907500000|2025-01-26 16:05:00|2547.2|2532.4|2545.25|2530.45|2547.4|2532.6|2542.15|2527.35|103
1737907800000|2025-01-26 16:10:00|2545.3|2530.5|2535.6|2520.8|2545.6|2530.8|2535.2|2520.4|120
1737908100000|2025-01-26 16:15:00|2535.55|2520.75|2543.4|2528.6|2543.4|2528.6|2535.15|2520.35|115
1737908400000|2025-01-26 16:20:00|2543.55|2528.75|2543.95|2529.15|2546.65|2531.85|2540.95|2526.15|94
1737908700000|2025-01-26 16:25:00|2544.25|2529.45|2563.15|2548.35|2563.15|2548.35|2544.25|2529.45|137
1737909000000|2025-01-26 16:30:00|2563.65|2548.85|2562|2547.2|2567.4|2552.6|2557.55|2542.75|210
1737909300000|2025-01-26 16:35:00|2561.8|2547|2557|2542.2|2562.55|2547.75|2554.85|2540.05|159
1737909600000|2025-01-26 16:40:00|2556.35|2541.55|2565|2550.2|2565.6|2550.8|2556.3|2541.5|132
1737909900000|2025-01-26 16:45:00|2565.25|2550.45|2568.85|2554.05|2568.85|2554.05|2565.25|2550.45|162
1737910200000|2025-01-26 16:50:00|2568.8|2554|2570.9|2556.1|2576.5|2561.7|2568.6|2553.8|177
1737910500000|2025-01-26 16:55:00|2571|2556.2|2575.8|2561|2577.8|2563|2569.9|2555.1|152
1737910800000|2025-01-26 17:00:00|2575.75|2560.95|2572.8|2558|2577.8|2563|2572.55|2557.75|152
1737911100000|2025-01-26 17:05:00|2572|2557.2|2569.85|2555.05|2573.55|2558.75|2567.5|2552.7|142
1737911400000|2025-01-26 17:10:00|2569.6|2554.8|2570.25|2555.45|2574.85|2560.05|2568|2553.2|114
1737911700000|2025-01-26 17:15:00|2570.3|2555.5|2571.9|2557.1|2574.1|2559.3|2567.55|2552.75|145
1737912000000|2025-01-26 17:20:00|2571.85|2557.05|2570.2|2555.4|2575.6|2560.8|2570.05|2555.25|110
1737912300000|2025-01-26 17:25:00|2569.2|2554.4|2566.7|2551.9|2574.1|2559.3|2566.1|2551.3|125
1737912600000|2025-01-26 17:30:00|2566.65|2551.85|2581.15|2566.35|2581.9|2567.1|2563.6|2548.8|151
1737912900000|2025-01-26 17:35:00|2581.1|2566.3|2589.25|2574.45|2590.55|2575.75|2581.05|2566.25|194
1737913200000|2025-01-26 17:40:00|2589.2|2574.4|2586.05|2571.25|2593|2578.2|2585.5|2570.7|195
1737913500000|2025-01-26 17:45:00|2587.45|2572.65|2598.25|2583.45|2600.05|2585.25|2587.45|2572.65|204
1737913800000|2025-01-26 17:50:00|2598.55|2583.75|2597.6|2582.8|2605.7|2590.9|2597.1|2582.3|151
1737914100000|2025-01-26 17:55:00|2598.1|2583.3|2602.4|2587.6|2603.1|2588.3|2596.3|2581.5|147
1737914400000|2025-01-26 18:00:00|2602.5|2587.7|2608.5|2593.7|2610.4|2595.6|2602.5|2587.7|124
1737914700000|2025-01-26 18:05:00|2608.55|2593.75|2620.8|2606|2620.85|2606.05|2608.55|2593.75|111
1737915000000|2025-01-26 18:10:00|2620.4|2605.6|2620.3|2605.5|2624.6|2609.8|2616.75|2601.95|134
1737915300000|2025-01-26 18:15:00|2620.2|2605.4|2624.3|2609.5|2626.3|2611.5|2619.7|2604.9|107
1737915600000|2025-01-26 18:20:00|2624.2|2609.4|2629.05|2614.25|2629.4|2614.6|2619.85|2605.05|130
1737915900000|2025-01-26 18:25:00|2629.2|2614.4|2632.6|2617.8|2632.6|2617.8|2623.7|2608.9|165
1737916200000|2025-01-26 18:30:00|2632.2|2617.4|2625.1|2610.3|2632.6|2617.8|2618.4|2603.6|195
1737916500000|2025-01-26 18:35:00|2625.4|2610.6|2616.55|2601.75|2630.2|2615.4|2614.25|2599.45|185
1737916800000|2025-01-26 18:40:00|2616.5|2601.7|2616.55|2601.75|2618.9|2604.1|2612.15|2597.35|137
1737917100000|2025-01-26 18:45:00|2616.5|2601.7|2611.3|2596.5|2616.5|2601.7|2608.65|2593.85|162
1737917400000|2025-01-26 18:50:00|2611.25|2596.45|2610.85|2596.05|2613.9|2599.1|2609.8|2595|74
1737917700000|2025-01-26 18:55:00|2610.95|2596.15|2607.25|2592.45|2611.75|2596.95|2605.3|2590.5|129
1737918000000|2025-01-26 19:00:00|2607.35|2592.55|2609.65|2594.85|2612.3|2597.5|2606.6|2591.8|151
1737918300000|2025-01-26 19:05:00|2609.6|2594.8|2617.2|2602.4|2620.8|2606|2609.6|2594.8|108
1737918600000|2025-01-26 19:10:00|2617.15|2602.35|2611.2|2596.4|2617.6|2602.8|2609.9|2595.1|151
1737918900000|2025-01-26 19:15:00|2611.35|2596.55|2612.2|2597.4|2612.7|2597.9|2610.4|2595.6|113
1737919200000|2025-01-26 19:20:00|2612.9|2598.1|2608.65|2593.85|2612.9|2598.1|2606.4|2591.6|107
1737919500000|2025-01-26 19:25:00|2608.75|2593.95|2619.7|2604.9|2619.7|2604.9|2608.75|2593.95|133
1737919800000|2025-01-26 19:30:00|2619.75|2604.95|2619.35|2604.55|2624.65|2609.85|2614|2599.2|211
1737920100000|2025-01-26 19:35:00|2619.7|2604.9|2623.7|2608.9|2624.9|2610.1|2619.7|2604.9|199
1737920400000|2025-01-26 19:40:00|2623.65|2608.85|2628.8|2614|2628.8|2614|2622.4|2607.6|152
1737920700000|2025-01-26 19:45:00|2628.9|2614.1|2629.65|2614.85|2629.8|2615|2624.1|2609.3|221
1737921000000|2025-01-26 19:50:00|2629.75|2614.95|2629.85|2615.05|2633.85|2619.05|2628.1|2613.3|238
1737921300000|2025-01-26 19:55:00|2629.15|2614.35|2627.75|2612.95|2630.9|2616.1|2625.9|2611.1|189
1737921600000|2025-01-26 20:00:00|2627.7|2612.9|2642.85|2628.05|2643.8|2629|2627.1|2612.3|321
1737921900000|2025-01-26 20:05:00|2642.9|2628.1|2638.9|2624.1|2644.9|2630.1|2638.4|2623.6|229
1737922200000|2025-01-26 20:10:00|2639.3|2624.5|2643.75|2628.95|2643.75|2628.95|2631|2616.2|267
1737922500000|2025-01-26 20:15:00|2642.7|2627.9|2638.9|2624.1|2643.7|2628.9|2635.25|2620.45|150
1737922800000|2025-01-26 20:20:00|2638.4|2623.6|2638.9|2624.1|2640.35|2625.55|2634.9|2620.1|135
1737923100000|2025-01-26 20:25:00|2638.35|2623.55|2638.15|2623.35|2638.75|2623.95|2632.65|2617.85|103
1737923400000|2025-01-26 20:30:00|2638.1|2623.3|2645.6|2621.8|2647.8|2630.4|2637.5|2621.8|172
1737923700000|2025-01-26 20:35:00|2645.65|2621.85|2640.6|2616.8|2645.65|2621.85|2639.45|2615.65|155
1737924000000|2025-01-26 20:40:00|2641.05|2617.25|2634.5|2610.7|2641.7|2617.9|2633.9|2610.1|138
1737924300000|2025-01-26 20:45:00|2634.15|2610.35|2636.18|2612.38|2639.38|2615.58|2630.5|2606.7|218
1737924600000|2025-01-26 20:50:00|2636.14|2612.34|2631.45|2607.65|2638.38|2614.58|2631.41|2607.61|294
1737924900000|2025-01-26 20:55:00|2631.48|2607.68|2628.3|2604.5|2631.6|2607.8|2624.94|2601.14|341
1737925200000|2025-01-26 21:00:00|2628.49|2604.69|2614.4|2590.6|2632.81|2609.01|2613.9|2590.1|560
1737925500000|2025-01-26 21:05:00|2613.9|2590.1|2607.45|2583.65|2614.42|2590.62|2603.22|2579.42|559
1737925800000|2025-01-26 21:10:00|2607.47|2583.67|2603.09|2579.29|2609.6|2585.8|2601.15|2577.35|499
1737926100000|2025-01-26 21:15:00|2603.04|2579.24|2606.32|2582.52|2606.44|2582.64|2598.44|2574.64|544
1737926400000|2025-01-26 21:20:00|2606.29|2582.49|2611.82|2588.02|2616.04|2592.24|2602.52|2578.72|467
1737926700000|2025-01-26 21:25:00|2611.8|2588|2614.44|2590.64|2614.45|2590.65|2605.5|2581.7|371
1737927000000|2025-01-26 21:30:00|2614.45|2590.65|2607.33|2583.53|2616.3|2592.5|2606.15|2582.35|430
1737927300000|2025-01-26 21:35:00|2607.31|2583.51|2604.38|2580.58|2608.46|2584.66|2602.57|2578.77|371
1737927600000|2025-01-26 21:40:00|2604.33|2580.53|2605.38|2581.58|2606.49|2582.69|2599.93|2576.13|423
1737927900000|2025-01-26 21:45:00|2605.36|2581.56|2593.42|2569.62|2605.9|2582.1|2592.93|2569.13|508
1737928200000|2025-01-26 21:50:00|2593.39|2569.59|2594.4|2570.6|2594.94|2571.14|2589.76|2565.96|498
1737928500000|2025-01-26 21:55:00|2594.15|2570.35|2585.84|2562.04|2594.15|2570.35|2585.84|2562.04|398
1737928800000|2025-01-26 22:00:00|2585.69|2561.89|2578.33|2563.53|2588.5|2572.95|2577.4|2559.76|559
1737929100000|2025-01-26 22:05:00|2578.31|2563.51|2568.9|2554.1|2583.32|2568.52|2568.43|2553.63|607
1737929400000|2025-01-26 22:10:00|2568.86|2554.06|2582.4|2567.6|2582.82|2568.02|2564.61|2549.81|574
1737929700000|2025-01-26 22:15:00|2582.9|2568.1|2594.31|2579.51|2594.31|2579.51|2581.84|2567.04|477
1737930000000|2025-01-26 22:20:00|2594.64|2579.84|2590.76|2575.96|2596.82|2582.02|2586.76|2571.96|297
1737930300000|2025-01-26 22:25:00|2590.72|2575.92|2604.35|2589.55|2604.39|2589.59|2589.77|2574.97|253
1737930600000|2025-01-26 22:30:00|2603.79|2588.99|2616.4|2601.6|2618.55|2603.75|2603.73|2588.93|298
1737930900000|2025-01-26 22:35:00|2616.5|2601.7|2616.05|2601.25|2622.4|2607.6|2614.9|2600.1|220
1737931200000|2025-01-26 22:40:00|2615.7|2600.9|2618.35|2603.55|2619.7|2604.9|2614.5|2599.7|198
1737931500000|2025-01-26 22:45:00|2618.3|2603.5|2612.95|2598.15|2618.4|2603.6|2612.85|2598.05|156
1737931800000|2025-01-26 22:50:00|2612.7|2597.9|2593.75|2578.95|2612.7|2597.9|2593.75|2578.95|176
1737932100000|2025-01-26 22:55:00|2593.7|2578.9|2596.45|2581.65|2605.4|2590.6|2591.65|2576.85|260
1737932400000|2025-01-26 23:00:00|2596.15|2581.35|2582.6|2567.8|2596.15|2581.35|2581|2566.2|424
1737932700000|2025-01-26 23:05:00|2582.65|2567.85|2566.2|2551.4|2582.75|2567.95|2566.2|2551.4|231
1737933000000|2025-01-26 23:10:00|2565.65|2550.85|2560.4|2545.6|2574.85|2560.05|2557.55|2542.75|479
1737933300000|2025-01-26 23:15:00|2559.9|2545.1|2543.85|2529.05|2560.15|2545.35|2530.5|2515.7|603
1737933600000|2025-01-26 23:20:00|2543.9|2529.1|2533.4|2518.6|2543.9|2529.1|2521.9|2507.1|662
1737933900000|2025-01-26 23:25:00|2533.7|2518.9|2533|2518.2|2536.7|2521.9|2525.9|2511.1|618
1737934200000|2025-01-26 23:30:00|2532.9|2518.1|2514.4|2499.6|2532.9|2518.1|2513.95|2499.15|365
1737934500000|2025-01-26 23:35:00|2514.65|2499.85|2512.25|2497.45|2521.2|2506.4|2511.15|2496.35|351
1737934800000|2025-01-26 23:40:00|2512.35|2497.55|2506.05|2491.25|2515.7|2500.9|2496.4|2481.6|253
1737935100000|2025-01-26 23:45:00|2506|2491.2|2503.4|2488.6|2506.65|2491.85|2496.1|2481.3|415
1737935400000|2025-01-26 23:50:00|2503.1|2488.3|2501.9|2487.1|2503.4|2488.6|2494.4|2479.6|316
1737935700000|2025-01-26 23:55:00|2500.9|2486.1|2495.4|2480.6|2501.9|2487.1|2493.4|2478.6|314
1737936000000|2025-01-27 00:00:00|2494.9|2480.1|2498.8|2484|2499.9|2485.1|2461.4|2446.6|549
1737936300000|2025-01-27 00:05:00|2499.85|2485.05|2510.9|2496.1|2519.9|2505.1|2495.9|2481.1|541
1737936600000|2025-01-27 00:10:00|2511.9|2497.1|2505.8|2491|2516.8|2502|2501.5|2486.7|311
1737936900000|2025-01-27 00:15:00|2505.4|2490.6|2486.7|2471.9|2510.9|2496.1|2486.5|2471.7|421
1737937200000|2025-01-27 00:20:00|2486.9|2472.1|2474.9|2460.1|2492.7|2477.9|2473.9|2459.1|315
1737937500000|2025-01-27 00:25:00|2475.4|2460.6|2480.9|2466.1|2491.9|2477.1|2475.4|2460.6|245
1737937800000|2025-01-27 00:30:00|2481.4|2466.6|2478.6|2463.8|2482.9|2468.1|2466.7|2451.9|445
1737938100000|2025-01-27 00:35:00|2478.55|2463.75|2475.9|2461.1|2482.9|2468.1|2470.15|2455.35|530
1737938400000|2025-01-27 00:40:00|2471.9|2457.1|2466.7|2451.9|2476.9|2462.1|2465.75|2450.95|426
1737938700000|2025-01-27 00:45:00|2465.8|2451|2464.9|2450.1|2470.8|2456|2455.35|2440.55|735
1737939000000|2025-01-27 00:50:00|2464.25|2449.45|2460.15|2445.35|2467.7|2452.9|2455.35|2440.55|672
1737939300000|2025-01-27 00:55:00|2460.4|2445.6|2450.75|2435.95|2461.75|2446.95|2449.4|2434.6|533
1737939600000|2025-01-27 01:00:00|2450.6|2435.8|2463.65|2448.85|2464.9|2450.1|2441.1|2426.3|506
1737939900000|2025-01-27 01:05:00|2463.9|2449.1|2445.7|2430.9|2466.9|2452.1|2438.9|2424.1|447
1737940200000|2025-01-27 01:10:00|2445.3|2430.5|2426.65|2411.85|2445.3|2430.5|2422.9|2408.1|441
1737940500000|2025-01-27 01:15:00|2426.75|2411.95|2424.9|2410.1|2438.9|2424.1|2423.9|2409.1|406
1737940800000|2025-01-27 01:20:00|2423.9|2409.1|2438.9|2424.1|2439.9|2425.1|2421.9|2407.1|368
1737941100000|2025-01-27 01:25:00|2438.8|2424|2421.9|2407.1|2441.9|2427.1|2420.75|2405.95|269
1737941400000|2025-01-27 01:30:00|2421.65|2406.85|2417.9|2403.1|2422.9|2408.1|2414.9|2400.1|347
1737941700000|2025-01-27 01:35:00|2417.75|2402.95|2439.9|2425.1|2439.9|2425.1|2416.9|2402.1|204
1737942000000|2025-01-27 01:40:00|2440.75|2425.95|2430.9|2416.1|2448.9|2434.1|2430.8|2416|202
1737942300000|2025-01-27 01:45:00|2430.7|2415.9|2444.9|2430.1|2444.9|2430.1|2424.7|2409.9|255
1737942600000|2025-01-27 01:50:00|2444.5|2429.7|2434.9|2420.1|2448.9|2434.1|2434.5|2419.7|170
1737942900000|2025-01-27 01:55:00|2434.4|2419.6|2421.9|2407.1|2434.4|2419.6|2416.9|2402.1|280
1737943200000|2025-01-27 02:00:00|2421.55|2406.75|2417.4|2402.6|2421.55|2406.75|2397.6|2382.8|601
1737943500000|2025-01-27 02:05:00|2417.25|2402.45|2414.75|2399.95|2430.9|2416.1|2412.9|2398.1|450
1737943800000|2025-01-27 02:10:00|2414.9|2400.1|2419.9|2405.1|2428.9|2414.1|2409.65|2394.85|289
1737944100000|2025-01-27 02:15:00|2419.7|2404.9|2404.9|2390.1|2426.9|2412.1|2404.9|2390.1|225
1737944400000|2025-01-27 02:20:00|2405.9|2391.1|2408.4|2393.6|2417.9|2403.1|2403.4|2388.6|184
1737944700000|2025-01-27 02:25:00|2408.1|2393.3|2398.9|2384.1|2410.9|2396.1|2397.9|2383.1|138
1737945000000|2025-01-27 02:30:00|2400.75|2385.95|2393.9|2379.1|2402.8|2388|2387.75|2372.95|324
1737945300000|2025-01-27 02:35:00|2393.85|2379.05|2394.9|2380.1|2399.9|2385.1|2388.4|2373.6|259
1737945600000|2025-01-27 02:40:00|2394.4|2379.6|2398.4|2383.6|2401.9|2387.1|2390.9|2376.1|305
1737945900000|2025-01-27 02:45:00|2397.9|2383.1|2389.9|2375.1|2399.7|2384.9|2384.9|2370.1|248
1737946200000|2025-01-27 02:50:00|2389.7|2374.9|2393.9|2379.1|2395.9|2381.1|2384.4|2369.6|239
1737946500000|2025-01-27 02:55:00|2393.85|2379.05|2386.9|2372.1|2393.9|2379.1|2381.4|2366.6|134
1737946800000|2025-01-27 03:00:00|2386.8|2372|2395.9|2381.1|2395.9|2381.1|2381.45|2366.65|383
1737947100000|2025-01-27 03:05:00|2396.4|2381.6|2397.4|2382.6|2399.9|2385.1|2389.7|2374.9|252
1737947400000|2025-01-27 03:10:00|2397.25|2382.45|2409.9|2395.1|2410.9|2396.1|2395.9|2381.1|171
1737947700000|2025-01-27 03:15:00|2409.5|2394.7|2429.9|2415.1|2429.9|2415.1|2407.75|2392.95|205
1737948000000|2025-01-27 03:20:00|2430.4|2415.6|2424.6|2409.8|2433.75|2418.95|2424.4|2409.6|212
1737948300000|2025-01-27 03:25:00|2424.9|2410.1|2425.9|2411.1|2426.9|2412.1|2418.9|2404.1|102
1737948600000|2025-01-27 03:30:00|2425.4|2410.6|2418.4|2403.6|2427.9|2413.1|2417.9|2403.1|158
1737948900000|2025-01-27 03:35:00|2418.25|2403.45|2420.9|2406.1|2420.9|2406.1|2413.9|2399.1|90
1737949200000|2025-01-27 03:40:00|2420.4|2405.6|2414.9|2400.1|2423.9|2409.1|2412.9|2398.1|71
1737949500000|2025-01-27 03:45:00|2415.9|2401.1|2404.9|2390.1|2416.9|2402.1|2404.8|2390|65
1737949800000|2025-01-27 03:50:00|2404.65|2389.85|2404.4|2389.6|2404.9|2390.1|2399.4|2384.6|50
1737950100000|2025-01-27 03:55:00|2404.9|2390.1|2405.9|2391.1|2406.9|2392.1|2402.9|2388.1|37
1737950400000|2025-01-27 04:00:00|2403.4|2388.6|2393.9|2379.1|2403.4|2388.6|2393.4|2378.6|95
1737950700000|2025-01-27 04:05:00|2393.4|2378.6|2384.9|2370.1|2393.9|2379.1|2384.4|2369.6|44
1737951000000|2025-01-27 04:10:00|2382.9|2368.1|2380.9|2366.1|2385.9|2371.1|2378.9|2364.1|60
1737951300000|2025-01-27 04:15:00|2381.9|2367.1|2373.9|2359.1|2387.9|2373.1|2371.9|2357.1|130
1737951600000|2025-01-27 04:20:00|2374.9|2360.1|2379.9|2365.1|2379.9|2365.1|2371.4|2356.6|117
1737951900000|2025-01-27 04:25:00|2379.4|2364.6|2373.9|2359.1|2379.4|2364.6|2373.9|2359.1|44
1737952200000|2025-01-27 04:30:00|2373.6|2358.8|2372.9|2358.1|2375.9|2361.1|2362.4|2347.6|89
1737952500000|2025-01-27 04:35:00|2373.4|2358.6|2376.9|2362.1|2378.9|2364.1|2369.4|2354.6|110
1737952800000|2025-01-27 04:40:00|2376.4|2361.6|2374.9|2360.1|2380.9|2366.1|2371.4|2356.6|93
1737953100000|2025-01-27 04:45:00|2374.4|2359.6|2367.9|2353.1|2376.9|2362.1|2367.9|2353.1|73
1737953400000|2025-01-27 04:50:00|2367.4|2352.6|2365.9|2351.1|2367.9|2353.1|2361.9|2347.1|90
1737953700000|2025-01-27 04:55:00|2366.9|2352.1|2363.9|2349.1|2366.9|2352.1|2361.9|2347.1|64
1737954000000|2025-01-27 05:00:00|2364.9|2350.1|2360.9|2346.1|2369.9|2355.1|2359.9|2345.1|86
1737954300000|2025-01-27 05:05:00|2361.9|2347.1|2368.9|2354.1|2371.9|2357.1|2360.9|2346.1|64
1737954600000|2025-01-27 05:10:00|2368.8|2354|2356.4|2341.6|2368.9|2354.1|2355.9|2341.1|66
1737954900000|2025-01-27 05:15:00|2356.9|2342.1|2371.9|2357.1|2371.9|2357.1|2355.9|2341.1|66
1737955200000|2025-01-27 05:20:00|2372.9|2358.1|2357.9|2343.1|2374.9|2360.1|2356.9|2342.1|98
1737955500000|2025-01-27 05:25:00|2357.4|2342.6|2360.9|2346.1|2363.9|2349.1|2357.4|2342.6|62
1737955800000|2025-01-27 05:30:00|2357.9|2343.1|2353.9|2339.1|2358.9|2344.1|2351.9|2337.1|51
1737956100000|2025-01-27 05:35:00|2352.9|2338.1|2347.9|2333.1|2360.9|2346.1|2346.9|2332.1|107
1737956400000|2025-01-27 05:40:00|2348.9|2334.1|2352.9|2338.1|2354.9|2340.1|2341.9|2327.1|144
1737956700000|2025-01-27 05:45:00|2353.9|2339.1|2341.9|2327.1|2356.9|2342.1|2340.9|2326.1|138
1737957000000|2025-01-27 05:50:00|2341.4|2326.6|2343.9|2329.1|2344.9|2330.1|2335.4|2320.6|189
1737957300000|2025-01-27 05:55:00|2344.9|2330.1|2361.9|2347.1|2363.9|2349.1|2341.9|2327.1|142
1737957600000|2025-01-27 06:00:00|2360.9|2346.1|2359.9|2345.1|2363.9|2349.1|2351.9|2337.1|154
1737957900000|2025-01-27 06:05:00|2360.9|2346.1|2374.9|2360.1|2375.9|2361.1|2360.9|2346.1|107
1737958200000|2025-01-27 06:10:00|2375.9|2361.1|2365.9|2351.1|2377.9|2363.1|2363.9|2349.1|92
1737958500000|2025-01-27 06:15:00|2365.4|2350.6|2351.9|2337.1|2365.9|2351.1|2348.9|2334.1|198
1737958800000|2025-01-27 06:20:00|2351.4|2336.6|2359.9|2345.1|2363.8|2349|2350.8|2336|169
1737959100000|2025-01-27 06:25:00|2359.8|2345|2353.9|2339.1|2360.9|2346.1|2353.9|2339.1|118
1737959400000|2025-01-27 06:30:00|2353.4|2338.6|2352.9|2338.1|2353.9|2339.1|2345.9|2331.1|157
1737959700000|2025-01-27 06:35:00|2352.65|2337.85|2335.8|2321|2352.7|2337.9|2328.55|2313.75|309
1737960000000|2025-01-27 06:40:00|2335.4|2320.6|2324.35|2309.55|2338.8|2324|2318.9|2304.1|426
1737960300000|2025-01-27 06:45:00|2323.85|2309.05|2321.4|2306.6|2339.8|2325|2317.4|2302.6|523
1737960600000|2025-01-27 06:50:00|2321.9|2307.1|2335.9|2321.1|2338.9|2324.1|2320.75|2305.95|332
1737960900000|2025-01-27 06:55:00|2335.7|2320.9|2325.9|2311.1|2335.7|2320.9|2324.9|2310.1|213
1737961200000|2025-01-27 07:00:00|2325.4|2310.6|2332.4|2317.6|2337.9|2323.1|2323.9|2309.1|182
1737961500000|2025-01-27 07:05:00|2332.9|2318.1|2328.9|2314.1|2339.8|2325|2328.4|2313.6|217
1737961800000|2025-01-27 07:10:00|2329.9|2315.1|2324.9|2310.1|2336.9|2322.1|2323.9|2309.1|229
1737962100000|2025-01-27 07:15:00|2325.4|2310.6|2296.9|2282.1|2327.9|2313.1|2295.4|2280.6|232
1737962400000|2025-01-27 07:20:00|2296.5|2281.7|2291.4|2276.6|2302.45|2287.65|2270.1|2255.3|621
1737962700000|2025-01-27 07:25:00|2291.9|2277.1|2237.4|2222.6|2300.75|2285.95|2234.4|2219.6|638
1737963000000|2025-01-27 07:30:00|2237.9|2223.1|2279.95|2265.15|2281.6|2266.8|2237.9|2223.1|809
1737963300000|2025-01-27 07:35:00|2279.9|2265.1|2297.7|2282.9|2298.2|2283.4|2276.5|2261.7|780
1737963600000|2025-01-27 07:40:00|2297.65|2282.85|2300.95|2286.15|2305.9|2291.1|2295.5|2280.7|730
1737963900000|2025-01-27 07:45:00|2300.5|2285.7|2296.7|2281.9|2303.65|2288.85|2284.3|2269.5|641
1737964200000|2025-01-27 07:50:00|2296.6|2281.8|2295.65|2280.85|2300.5|2285.7|2290.55|2275.75|469
1737964500000|2025-01-27 07:55:00|2295.35|2280.55|2292.4|2277.6|2298.2|2283.4|2288.05|2273.25|476
1737964800000|2025-01-27 08:00:00|2292.45|2277.65|2261.3|2246.5|2292.85|2278.05|2254.9|2240.1|621
1737965100000|2025-01-27 08:05:00|2261.6|2246.8|2253.4|2238.6|2269.75|2254.95|2253.4|2238.6|649
1737965400000|2025-01-27 08:10:00|2253.8|2239|2271.4|2256.6|2273.85|2259.05|2252.9|2238.1|550
1737965700000|2025-01-27 08:15:00|2271.6|2256.8|2264.2|2249.4|2271.6|2256.8|2251.5|2236.7|587
1737966000000|2025-01-27 08:20:00|2264.35|2249.55|2273.65|2258.85|2275.8|2261|2263.3|2248.5|540
1737966300000|2025-01-27 08:25:00|2272.8|2258|2268.85|2254.05|2278.65|2263.85|2266.15|2251.35|360
1737966600000|2025-01-27 08:30:00|2268.45|2253.65|2249.75|2234.95|2268.45|2253.65|2248.4|2233.6|518
1737966900000|2025-01-27 08:35:00|2249.8|2235|2241.9|2227.1|2250.3|2235.5|2241.3|2226.5|403
1737967200000|2025-01-27 08:40:00|2242.15|2227.35|2243.4|2228.6|2248.15|2233.35|2239.4|2224.6|359
1737967500000|2025-01-27 08:45:00|2243|2228.2|2252.75|2237.95|2253.95|2239.15|2241.4|2226.6|349
1737967800000|2025-01-27 08:50:00|2252.45|2237.65|2267.55|2252.75|2267.65|2252.85|2252.3|2237.5|393
1737968100000|2025-01-27 08:55:00|2267.5|2252.7|2274.7|2259.9|2275.7|2260.9|2266.4|2251.6|345
1737968400000|2025-01-27 09:00:00|2275.2|2260.4|2277.6|2262.8|2277.6|2262.8|2265.25|2250.45|398
1737968700000|2025-01-27 09:05:00|2277.55|2262.75|2296.4|2281.6|2297.55|2282.75|2277.55|2262.75|348
1737969000000|2025-01-27 09:10:00|2296.25|2281.45|2285.75|2270.95|2296.25|2281.45|2284.3|2269.5|280
1737969300000|2025-01-27 09:15:00|2285.7|2270.9|2281.7|2266.9|2287.65|2272.85|2281|2266.2|413
1737969600000|2025-01-27 09:20:00|2281.65|2266.85|2262.55|2247.75|2281.75|2266.95|2262.4|2247.6|269
1737969900000|2025-01-27 09:25:00|2263.55|2248.75|2257.5|2242.7|2267.4|2252.6|2256.2|2241.4|275
1737970200000|2025-01-27 09:30:00|2257.6|2242.8|2262.8|2248|2263.35|2248.55|2255.05|2240.25|389
1737970500000|2025-01-27 09:35:00|2262.75|2247.95|2276.05|2261.25|2276.25|2261.45|2259.9|2245.1|549
1737970800000|2025-01-27 09:40:00|2276.15|2261.35|2272.05|2257.25|2281.65|2266.85|2270.55|2255.75|370
1737971100000|2025-01-27 09:45:00|2271.9|2257.1|2277.8|2263|2278.8|2264|2269.4|2254.6|339
1737971400000|2025-01-27 09:50:00|2277.85|2263.05|2280.1|2265.3|2280.85|2266.05|2271.1|2256.3|329
1737971700000|2025-01-27 09:55:00|2280.15|2265.35|2280.25|2265.45|2280.9|2266.1|2274.25|2259.45|304
1737972000000|2025-01-27 10:00:00|2279.95|2265.15|2264.85|2250.05|2280|2265.2|2263.6|2248.8|499
1737972300000|2025-01-27 10:05:00|2264.9|2250.1|2272.3|2257.5|2274.85|2260.05|2264.9|2250.1|501
1737972600000|2025-01-27 10:10:00|2272.4|2257.6|2266.15|2251.35|2273.35|2258.55|2264.45|2249.65|417
1737972900000|2025-01-27 10:15:00|2266.2|2251.4|2262.9|2248.1|2269.25|2254.45|2261|2246.2|444
1737973200000|2025-01-27 10:20:00|2262.85|2248.05|2265.65|2250.85|2276.4|2261.6|2262.85|2248.05|500
1737973500000|2025-01-27 10:25:00|2266.4|2251.6|2260.6|2245.8|2269.95|2255.15|2260.55|2245.75|401
1737973800000|2025-01-27 10:30:00|2260.55|2245.75|2250.35|2235.55|2261.9|2247.1|2248.9|2234.1|463
1737974100000|2025-01-27 10:35:00|2250.3|2235.5|2240.4|2225.6|2250.3|2235.5|2240.4|2225.6|367
1737974400000|2025-01-27 10:40:00|2240.85|2226.05|2238.7|2223.9|2241.4|2226.6|2232.15|2217.35|289
1737974700000|2025-01-27 10:45:00|2238.85|2224.05|2239.85|2225.05|2248.6|2233.8|2234.8|2220|411
1737975000000|2025-01-27 10:50:00|2239.95|2225.15|2237.65|2222.85|2241.55|2226.75|2225.85|2211.05|503
1737975300000|2025-01-27 10:55:00|2237.75|2222.95|2229.15|2214.35|2241.9|2227.1|2228.5|2213.7|478
1737975600000|2025-01-27 11:00:00|2229.55|2214.75|2244.3|2229.5|2244.85|2230.05|2228.15|2213.35|485
1737975900000|2025-01-27 11:05:00|2244.7|2229.9|2240.9|2226.1|2244.7|2229.9|2231.4|2216.6|336
1737976200000|2025-01-27 11:10:00|2241.65|2226.85|2239.8|2225|2242.9|2228.1|2232.55|2217.75|377
1737976500000|2025-01-27 11:15:00|2239.4|2224.6|2258.9|2244.1|2262.75|2247.95|2234.9|2220.1|424
1737976800000|2025-01-27 11:20:00|2259.4|2244.6|2264.4|2249.6|2264.85|2250.05|2258.4|2243.6|392
1737977100000|2025-01-27 11:25:00|2264.6|2249.8|2263.8|2249|2266.9|2252.1|2257.1|2242.3|341
1737977400000|2025-01-27 11:30:00|2263.85|2249.05|2270.9|2256.1|2270.9|2256.1|2256.85|2242.05|377
1737977700000|2025-01-27 11:35:00|2271.65|2256.85|2259.9|2245.1|2272.8|2258|2258.25|2243.45|413
1737978000000|2025-01-27 11:40:00|2259.6|2244.8|2259.8|2245|2261.75|2246.95|2255.6|2240.8|244
1737978300000|2025-01-27 11:45:00|2259.6|2244.8|2259.4|2244.6|2261.9|2247.1|2254.9|2240.1|263
1737978600000|2025-01-27 11:50:00|2259.9|2245.1|2256.9|2242.1|2259.9|2245.1|2253.4|2238.6|183
1737978900000|2025-01-27 11:55:00|2256.7|2241.9|2249.65|2234.85|2259.6|2244.8|2249.65|2234.85|193
1737979200000|2025-01-27 12:00:00|2249.9|2235.1|2251.9|2237.1|2254.85|2240.05|2248.85|2234.05|282
1737979500000|2025-01-27 12:05:00|2252.4|2237.6|2264.1|2249.3|2269.8|2255|2252.4|2237.6|301
1737979800000|2025-01-27 12:10:00|2263.7|2248.9|2253.9|2239.1|2267.05|2252.25|2253.6|2238.8|195
1737980100000|2025-01-27 12:15:00|2253.75|2238.95|2247.9|2233.1|2257.9|2243.1|2246.55|2231.75|264
1737980400000|2025-01-27 12:20:00|2248.4|2233.6|2248.4|2233.6|2250.9|2236.1|2244.55|2229.75|207
1737980700000|2025-01-27 12:25:00|2249.25|2234.45|2246.9|2232.1|2251.9|2237.1|2239.9|2225.1|180
1737981000000|2025-01-27 12:30:00|2246.75|2231.95|2255.9|2241.1|2256.9|2242.1|2243.4|2228.6|158
1737981300000|2025-01-27 12:35:00|2255.4|2240.6|2267.9|2253.1|2270.55|2255.75|2254.6|2239.8|190
1737981600000|2025-01-27 12:40:00|2267.5|2252.7|2293.55|2278.75|2293.55|2278.75|2267.25|2252.45|363
1737981900000|2025-01-27 12:45:00|2293.65|2278.85|2310.4|2295.6|2310.9|2296.1|2284.4|2269.6|445
1737982200000|2025-01-27 12:50:00|2310.2|2295.4|2346.9|2332.1|2346.9|2332.1|2306.95|2292.15|421
1737982500000|2025-01-27 12:55:00|2349|2334.2|2341.9|2327.1|2362.4|2347.6|2339.9|2325.1|523
1737982800000|2025-01-27 13:00:00|2341.5|2326.7|2347.4|2332.6|2348.9|2334.1|2325.4|2310.6|446
1737983100000|2025-01-27 13:05:00|2347.8|2333|2374.8|2360|2374.9|2360.1|2342.9|2328.1|325
1737983400000|2025-01-27 13:10:00|2374.3|2359.5|2396.3|2381.5|2397.25|2382.45|2371.55|2356.75|499
1737983700000|2025-01-27 13:15:00|2396.8|2382|2371.4|2356.6|2396.8|2382|2370.9|2356.1|553
1737984000000|2025-01-27 13:20:00|2371.9|2357.1|2375.3|2360.5|2390.9|2376.1|2371.9|2357.1|457
1737984300000|2025-01-27 13:25:00|2375.8|2361|2367.75|2352.95|2382.25|2367.45|2362.35|2347.55|496
1737984600000|2025-01-27 13:30:00|2367.9|2353.1|2375.4|2360.6|2375.6|2360.8|2357.15|2342.35|484
1737984900000|2025-01-27 13:35:00|2375.15|2360.35|2369.1|2354.3|2377.9|2363.1|2363.4|2348.6|381
1737985200000|2025-01-27 13:40:00|2368.9|2354.1|2350.9|2336.1|2371.4|2356.6|2350.85|2336.05|193
1737985500000|2025-01-27 13:45:00|2351.4|2336.6|2339.4|2324.6|2355.4|2340.6|2336.9|2322.1|230
1737985800000|2025-01-27 13:50:00|2339.9|2325.1|2334.4|2319.6|2344.9|2330.1|2326.9|2312.1|264
1737986100000|2025-01-27 13:55:00|2334.25|2319.45|2339.3|2324.5|2344.4|2329.6|2330.4|2315.6|142
1737986400000|2025-01-27 14:00:00|2338.3|2323.5|2335.6|2320.8|2341.4|2326.6|2332.9|2318.1|180
1737986700000|2025-01-27 14:05:00|2334.2|2319.4|2332.4|2317.6|2335.35|2320.55|2326.75|2311.95|215
1737987000000|2025-01-27 14:10:00|2331.9|2317.1|2319.9|2305.1|2335.9|2321.1|2319.4|2304.6|169
1737987300000|2025-01-27 14:15:00|2320.4|2305.6|2328.9|2314.1|2330.9|2316.1|2320.4|2305.6|190
1737987600000|2025-01-27 14:20:00|2328.25|2313.45|2330.9|2316.1|2338.9|2324.1|2325.9|2311.1|136
1737987900000|2025-01-27 14:25:00|2331.4|2316.6|2328.4|2313.6|2332.3|2317.5|2324.4|2309.6|150
1737988200000|2025-01-27 14:30:00|2327.9|2313.1|2350.4|2335.6|2360.9|2346.1|2316.9|2302.1|537
1737988500000|2025-01-27 14:35:00|2349.8|2335|2358.3|2343.5|2358.3|2343.5|2340.6|2325.8|463
1737988800000|2025-01-27 14:40:00|2358.4|2343.6|2363.9|2349.1|2364.9|2350.1|2350.4|2335.6|293
1737989100000|2025-01-27 14:45:00|2363.75|2348.95|2396.9|2382.1|2397.9|2383.1|2357.4|2342.6|365
1737989400000|2025-01-27 14:50:00|2397.4|2382.6|2400.4|2385.6|2403.4|2388.6|2381.9|2367.1|380
1737989700000|2025-01-27 14:55:00|2400.9|2386.1|2401.7|2386.9|2415.9|2401.1|2398.4|2383.6|332
1737990000000|2025-01-27 15:00:00|2401.15|2386.35|2391.4|2376.6|2401.75|2386.95|2385.65|2370.85|526
1737990300000|2025-01-27 15:05:00|2391.25|2376.45|2397.9|2383.1|2408.4|2393.6|2383.4|2368.6|359
1737990600000|2025-01-27 15:10:00|2397.4|2382.6|2396.9|2382.1|2405.9|2391.1|2392.4|2377.6|355
1737990900000|2025-01-27 15:15:00|2396.4|2381.6|2370.35|2355.55|2405.3|2390.5|2368.4|2353.6|454
1737991200000|2025-01-27 15:20:00|2370.5|2355.7|2391.9|2377.1|2391.9|2377.1|2367.8|2353|319
1737991500000|2025-01-27 15:25:00|2391.2|2376.4|2411.9|2397.1|2416.8|2402|2390|2375.2|275
1737991800000|2025-01-27 15:30:00|2411.5|2396.7|2397.3|2382.5|2416.3|2401.5|2392.9|2378.1|397
1737992100000|2025-01-27 15:35:00|2396.9|2382.1|2396.4|2381.6|2406.9|2392.1|2394.85|2380.05|291
1737992400000|2025-01-27 15:40:00|2395.9|2381.1|2385.9|2371.1|2402.4|2387.6|2382.8|2368|286
1737992700000|2025-01-27 15:45:00|2385.3|2370.5|2382.4|2367.6|2394.9|2380.1|2378.05|2363.25|260
1737993000000|2025-01-27 15:50:00|2382.35|2367.55|2388.35|2373.55|2388.9|2374.1|2377.9|2363.1|168
1737993300000|2025-01-27 15:55:00|2388.1|2373.3|2375.8|2361|2388.1|2373.3|2373.9|2359.1|133
1737993600000|2025-01-27 16:00:00|2376.4|2361.6|2381.5|2366.7|2386.4|2371.6|2371.7|2356.9|319
1737993900000|2025-01-27 16:05:00|2381.7|2366.9|2370.9|2356.1|2381.75|2366.95|2368.55|2353.75|220
1737994200000|2025-01-27 16:10:00|2371.4|2356.6|2380.4|2365.6|2381.4|2366.6|2369.4|2354.6|159
1737994500000|2025-01-27 16:15:00|2379.9|2365.1|2391.4|2376.6|2395.9|2381.1|2379.1|2364.3|174
1737994800000|2025-01-27 16:20:00|2390.4|2375.6|2387.3|2372.5|2397.9|2383.1|2384.4|2369.6|190
1737995100000|2025-01-27 16:25:00|2386.3|2371.5|2389.4|2374.6|2390.35|2375.55|2382.4|2367.6|174
1737995400000|2025-01-27 16:30:00|2389.3|2374.5|2360.4|2345.6|2389.3|2374.5|2359.85|2345.05|210
1737995700000|2025-01-27 16:35:00|2360.9|2346.1|2344.8|2330|2367.4|2352.6|2341.7|2326.9|324
1737996000000|2025-01-27 16:40:00|2344.9|2330.1|2351.4|2336.6|2356.9|2342.1|2343.4|2328.6|317
1737996300000|2025-01-27 16:45:00|2349.9|2335.1|2359.4|2344.6|2367.9|2353.1|2341.4|2326.6|168
1737996600000|2025-01-27 16:50:00|2358.4|2343.6|2330.9|2316.1|2358.9|2344.1|2329.4|2314.6|192
1737996900000|2025-01-27 16:55:00|2331.4|2316.6|2339.9|2325.1|2341.9|2327.1|2331.4|2316.6|120
1737997200000|2025-01-27 17:00:00|2340.9|2326.1|2350.9|2336.1|2354.9|2340.1|2339.4|2324.6|153
1737997500000|2025-01-27 17:05:00|2351.4|2336.6|2336.9|2322.1|2352.9|2338.1|2328.9|2314.1|151
1737997800000|2025-01-27 17:10:00|2336.7|2321.9|2338.9|2324.1|2343.9|2329.1|2335.4|2320.6|114
1737998100000|2025-01-27 17:15:00|2338.45|2323.65|2332.9|2318.1|2341.9|2327.1|2332.4|2317.6|160
1737998400000|2025-01-27 17:20:00|2333.4|2318.6|2333|2318.2|2333.5|2318.7|2321.4|2306.6|132
1737998700000|2025-01-27 17:25:00|2331.9|2317.1|2333.9|2319.1|2335.9|2321.1|2327.4|2312.6|128
1737999000000|2025-01-27 17:30:00|2333.75|2318.95|2349.4|2334.6|2349.9|2335.1|2325.9|2311.1|179
1737999300000|2025-01-27 17:35:00|2348.95|2334.15|2346.9|2332.1|2351.9|2337.1|2341.4|2326.6|142
1737999600000|2025-01-27 17:40:00|2347.9|2333.1|2337.4|2322.6|2347.9|2333.1|2332.9|2318.1|105
1737999900000|2025-01-27 17:45:00|2337.9|2323.1|2331.4|2316.6|2341.9|2327.1|2331.4|2316.6|148
1738000200000|2025-01-27 17:50:00|2331.9|2317.1|2325.9|2311.1|2331.9|2317.1|2315.9|2301.1|177
1738000500000|2025-01-27 17:55:00|2325.6|2310.8|2319.9|2305.1|2325.9|2311.1|2316.4|2301.6|144
1738000800000|2025-01-27 18:00:00|2319.35|2304.55|2327.9|2313.1|2328.9|2314.1|2317.9|2303.1|168
1738001100000|2025-01-27 18:05:00|2327.65|2312.85|2321.9|2307.1|2332.9|2318.1|2318.9|2304.1|143
1738001400000|2025-01-27 18:10:00|2321.4|2306.6|2324.4|2309.6|2328.9|2314.1|2317.9|2303.1|114
1738001700000|2025-01-27 18:15:00|2324.2|2309.4|2317.9|2303.1|2329.9|2315.1|2316.9|2302.1|142
1738002000000|2025-01-27 18:20:00|2317.75|2302.95|2310.9|2296.1|2321.9|2307.1|2310.9|2296.1|100
1738002300000|2025-01-27 18:25:00|2310.2|2295.4|2303.9|2289.1|2313.9|2299.1|2301.4|2286.6|91
1738002600000|2025-01-27 18:30:00|2304.9|2290.1|2313.4|2298.6|2315.9|2301.1|2302.4|2287.6|133
1738002900000|2025-01-27 18:35:00|2313.9|2299.1|2303.9|2289.1|2315.4|2300.6|2301.7|2286.9|108
1738003200000|2025-01-27 18:40:00|2303.3|2288.5|2297.9|2283.1|2308.9|2294.1|2296.9|2282.1|104
1738003500000|2025-01-27 18:45:00|2297.4|2282.6|2293.9|2279.1|2302.9|2288.1|2293.9|2279.1|94
1738003800000|2025-01-27 18:50:00|2293.75|2278.95|2293.9|2279.1|2296.9|2282.1|2286.65|2271.85|116
1738004100000|2025-01-27 18:55:00|2294.9|2280.1|2292.9|2278.1|2299.9|2285.1|2286.9|2272.1|86
1738004400000|2025-01-27 19:00:00|2293.9|2279.1|2307.9|2293.1|2312.9|2298.1|2292.9|2278.1|128
1738004700000|2025-01-27 19:05:00|2308.9|2294.1|2306.9|2292.1|2311.9|2297.1|2302.9|2288.1|107
1738005000000|2025-01-27 19:10:00|2307.9|2293.1|2304.9|2290.1|2312.9|2298.1|2302.9|2288.1|82
1738005300000|2025-01-27 19:15:00|2305.9|2291.1|2312.9|2298.1|2313.9|2299.1|2304.9|2290.1|103
1738005600000|2025-01-27 19:20:00|2312.75|2297.95|2326.9|2312.1|2326.9|2312.1|2312.75|2297.95|60
1738005900000|2025-01-27 19:25:00|2325.9|2311.1|2326.9|2312.1|2327.9|2313.1|2320.9|2306.1|85
1738006200000|2025-01-27 19:30:00|2326.4|2311.6|2330.9|2316.1|2331.9|2317.1|2320.4|2305.6|99
1738006500000|2025-01-27 19:35:00|2331.9|2317.1|2327.9|2313.1|2332.9|2318.1|2321.9|2307.1|79
1738006800000|2025-01-27 19:40:00|2326.9|2312.1|2324.9|2310.1|2327.9|2313.1|2320.9|2306.1|64
1738007100000|2025-01-27 19:45:00|2323.9|2309.1|2318.4|2303.6|2323.9|2309.1|2316.9|2302.1|67
1738007400000|2025-01-27 19:50:00|2318.9|2304.1|2315.4|2300.6|2319.9|2305.1|2311.9|2297.1|55
1738007700000|2025-01-27 19:55:00|2314.9|2300.1|2319.9|2305.1|2319.9|2305.1|2306.9|2292.1|52
1738008000000|2025-01-27 20:00:00|2320.9|2306.1|2329.9|2315.1|2331.9|2317.1|2319.9|2305.1|62
1738008300000|2025-01-27 20:05:00|2329.4|2314.6|2333.9|2319.1|2333.9|2319.1|2324.9|2310.1|63
1738008600000|2025-01-27 20:10:00|2333.4|2318.6|2331.9|2317.1|2338.9|2324.1|2328.9|2314.1|68
1738008900000|2025-01-27 20:15:00|2330.9|2316.1|2341.9|2327.1|2341.9|2327.1|2326.9|2312.1|61
1738009200000|2025-01-27 20:20:00|2343.9|2329.1|2362.9|2348.1|2363.9|2349.1|2343.9|2329.1|74
1738009500000|2025-01-27 20:25:00|2363.9|2349.1|2355.9|2341.1|2364.9|2350.1|2350.9|2336.1|95
1738009800000|2025-01-27 20:30:00|2356.4|2341.6|2372.9|2358.1|2376.9|2362.1|2356.4|2341.6|104
1738010100000|2025-01-27 20:35:00|2373.9|2359.1|2387.9|2373.1|2388.9|2374.1|2368.9|2354.1|108
1738010400000|2025-01-27 20:40:00|2386.9|2372.1|2391.9|2377.1|2393.9|2379.1|2378.9|2364.1|132
1738010700000|2025-01-27 20:45:00|2390.9|2376.1|2393.9|2379.1|2408.9|2394.1|2387.9|2373.1|165
1738011000000|2025-01-27 20:50:00|2393.4|2378.6|2396.9|2382.1|2400.9|2386.1|2390.9|2376.1|157
1738011300000|2025-01-27 20:55:00|2397.9|2383.1|2399.95|2385.15|2408.9|2394.1|2397.9|2383.1|134
1738011600000|2025-01-27 21:00:00|2399.9|2385.1|2411.4|2396.6|2413.9|2399.1|2399.4|2384.6|157
1738011900000|2025-01-27 21:05:00|2410.4|2395.6|2427.9|2413.1|2427.9|2413.1|2409.4|2394.6|102
1738012200000|2025-01-27 21:10:00|2428.4|2413.6|2433.4|2418.6|2435.9|2421.1|2425.4|2410.6|124
1738012500000|2025-01-27 21:15:00|2434.9|2420.1|2448.9|2434.1|2448.9|2434.1|2429.4|2414.6|147
1738012800000|2025-01-27 21:20:00|2449.9|2435.1|2426.4|2411.6|2449.9|2435.1|2425.4|2410.6|208
1738013100000|2025-01-27 21:25:00|2425.9|2411.1|2422.9|2408.1|2433.4|2418.6|2421.4|2406.6|159
1738013400000|2025-01-27 21:30:00|2422.4|2407.6|2407.4|2392.6|2426.9|2412.1|2407.4|2392.6|109
1738013700000|2025-01-27 21:35:00|2407.9|2393.1|2397.9|2383.1|2412.4|2397.6|2397.9|2383.1|109
1738014000000|2025-01-27 21:40:00|2398.4|2383.6|2390.9|2376.1|2399.4|2384.6|2380.9|2366.1|117
1738014300000|2025-01-27 21:45:00|2391.9|2377.1|2400.9|2386.1|2405.9|2391.1|2391.9|2377.1|125
1738014600000|2025-01-27 21:50:00|2400.4|2385.6|2393.9|2379.1|2400.9|2386.1|2388.9|2374.1|84
1738014900000|2025-01-27 21:55:00|2394.9|2380.1|2394.87|2380.07|2402.9|2388.1|2394.07|2379.27|108
1738015200000|2025-01-27 22:00:00|2395.32|2380.52|2396.61|2381.81|2404.97|2390.17|2394.75|2379.95|590
1738015500000|2025-01-27 22:05:00|2396.6|2381.8|2402.04|2387.24|2402.57|2387.77|2395.72|2380.92|482
1738015800000|2025-01-27 22:10:00|2401.92|2387.12|2396.5|2381.7|2404.38|2389.58|2388.14|2373.34|586
1738016100000|2025-01-27 22:15:00|2396.51|2381.71|2392.8|2378|2400.15|2385.35|2388.72|2373.92|523
1738016400000|2025-01-27 22:20:00|2393.73|2378.93|2393.72|2378.92|2400.19|2385.39|2391.02|2376.22|387
1738016700000|2025-01-27 22:25:00|2393.74|2378.94|2395.56|2380.76|2399.73|2384.93|2393.74|2378.94|242
1738017000000|2025-01-27 22:30:00|2395.68|2380.88|2407.09|2392.29|2407.12|2392.32|2395.68|2380.88|319
1738017300000|2025-01-27 22:35:00|2407.11|2392.31|2407.63|2392.83|2415.16|2400.36|2407.09|2392.29|324
1738017600000|2025-01-27 22:40:00|2407.53|2392.73|2409.75|2394.95|2409.78|2394.98|2406.07|2391.27|151
1738017900000|2025-01-27 22:45:00|2409.76|2394.96|2424.03|2409.23|2424.07|2409.27|2409.73|2394.93|204
1738018200000|2025-01-27 22:50:00|2424.02|2409.22|2417.7|2402.9|2426.2|2411.4|2415.64|2400.84|233
1738018500000|2025-01-27 22:55:00|2417.61|2402.81|2416.9|2402.1|2424.78|2409.98|2415.71|2400.91|237
1738018800000|2025-01-27 23:00:00|2415.4|2400.6|2419.9|2405.1|2424.9|2410.1|2412.9|2398.1|131
1738019100000|2025-01-27 23:05:00|2419.4|2404.6|2425.9|2411.1|2425.9|2411.1|2418.4|2403.6|104
1738019400000|2025-01-27 23:10:00|2425.4|2410.6|2423.9|2409.1|2426.9|2412.1|2423.4|2408.6|44
1738019700000|2025-01-27 23:15:00|2423.4|2408.6|2412.4|2397.6|2424.9|2410.1|2410.9|2396.1|67
1738020000000|2025-01-27 23:20:00|2412.9|2398.1|2413.4|2398.6|2414.9|2400.1|2407.9|2393.1|61
1738020300000|2025-01-27 23:25:00|2413.9|2399.1|2403.9|2389.1|2413.9|2399.1|2402.9|2388.1|34
1738020600000|2025-01-27 23:30:00|2404.4|2389.6|2407.9|2393.1|2409.9|2395.1|2404.4|2389.6|53
1738020900000|2025-01-27 23:35:00|2408.4|2393.6|2406.9|2392.1|2413.9|2399.1|2406.4|2391.6|68
1738021200000|2025-01-27 23:40:00|2406.4|2391.6|2407.4|2392.6|2410.9|2396.1|2406.4|2391.6|27
1738021500000|2025-01-27 23:45:00|2405.9|2391.1|2416.9|2402.1|2416.9|2402.1|2405.9|2391.1|40
1738021800000|2025-01-27 23:50:00|2417.9|2403.1|2421.4|2406.6|2421.9|2407.1|2413.4|2398.6|43
1738022100000|2025-01-27 23:55:00|2421.9|2407.1|2428.9|2414.1|2429.9|2415.1|2421.4|2406.6|35
1738022400000|2025-01-28 00:00:00|2429.4|2414.6|2451.9|2437.1|2454.9|2440.1|2418.9|2404.1|119
1738022700000|2025-01-28 00:05:00|2451.4|2436.6|2460.4|2445.6|2462.9|2448.1|2449.4|2434.6|162
1738023000000|2025-01-28 00:10:00|2459.9|2445.1|2442.9|2428.1|2460.4|2445.6|2442.9|2428.1|77
1738023300000|2025-01-28 00:15:00|2441.9|2427.1|2425.9|2411.1|2441.9|2427.1|2425.4|2410.6|59
1738023600000|2025-01-28 00:20:00|2426.4|2411.6|2421.4|2406.6|2431.9|2417.1|2421.4|2406.6|67
1738023900000|2025-01-28 00:25:00|2420.9|2406.1|2419.4|2404.6|2422.4|2407.6|2417.9|2403.1|27
1738024200000|2025-01-28 00:30:00|2418.9|2404.1|2410.9|2396.1|2420.4|2405.6|2410.4|2395.6|37
1738024500000|2025-01-28 00:35:00|2411.4|2396.6|2421.4|2406.6|2423.9|2409.1|2410.9|2396.1|53
1738024800000|2025-01-28 00:40:00|2421.9|2407.1|2416.4|2401.6|2422.9|2408.1|2414.4|2399.6|48
1738025100000|2025-01-28 00:45:00|2415.9|2401.1|2414.9|2400.1|2416.4|2401.6|2409.4|2394.6|33
1738025400000|2025-01-28 00:50:00|2414.4|2399.6|2409.4|2394.6|2417.9|2403.1|2408.4|2393.6|34
1738025700000|2025-01-28 00:55:00|2408.9|2394.1|2409.4|2394.6|2411.9|2397.1|2407.9|2393.1|29
1738026000000|2025-01-28 01:00:00|2409.9|2395.1|2405.4|2390.6|2412.9|2398.1|2405.4|2390.6|27
1738026300000|2025-01-28 01:05:00|2403.9|2389.1|2402.9|2388.1|2404.9|2390.1|2400.9|2386.1|23
1738026600000|2025-01-28 01:10:00|2402.4|2387.6|2404.9|2390.1|2407.4|2392.6|2402.4|2387.6|38
1738026900000|2025-01-28 01:15:00|2404.4|2389.6|2396.9|2382.1|2409.4|2394.6|2396.9|2382.1|48
1738027200000|2025-01-28 01:20:00|2395.9|2381.1|2397.4|2382.6|2398.4|2383.6|2395.9|2381.1|22
1738027500000|2025-01-28 01:25:00|2395.9|2381.1|2387.4|2372.6|2395.9|2381.1|2385.4|2370.6|19
1738027800000|2025-01-28 01:30:00|2386.4|2371.6|2397.4|2382.6|2401.9|2387.1|2385.4|2370.6|56
1738028100000|2025-01-28 01:35:00|2397.9|2383.1|2397.9|2383.1|2401.9|2387.1|2395.4|2380.6|58
1738028400000|2025-01-28 01:40:00|2398.4|2383.6|2398.9|2384.1|2399.9|2385.1|2394.9|2380.1|24
1738028700000|2025-01-28 01:45:00|2398.4|2383.6|2407.4|2392.6|2407.9|2393.1|2394.4|2379.6|44
1738029000000|2025-01-28 01:50:00|2407.9|2393.1|2415.4|2400.6|2421.9|2407.1|2407.9|2393.1|61
1738029300000|2025-01-28 01:55:00|2415.9|2401.1|2402.4|2387.6|2415.9|2401.1|2401.4|2386.6|43
1738029600000|2025-01-28 02:00:00|2401.9|2387.1|2411.9|2397.1|2412.4|2397.6|2400.9|2386.1|78
1738029900000|2025-01-28 02:05:00|2411.4|2396.6|2407.9|2393.1|2412.9|2398.1|2406.4|2391.6|59
1738030200000|2025-01-28 02:10:00|2408.4|2393.6|2412.9|2398.1|2416.9|2402.1|2408.4|2393.6|49
1738030500000|2025-01-28 02:15:00|2411.9|2397.1|2420.9|2406.1|2422.9|2408.1|2411.4|2396.6|47
1738030800000|2025-01-28 02:20:00|2421.9|2407.1|2424.9|2410.1|2425.9|2411.1|2419.4|2404.6|54
1738031100000|2025-01-28 02:25:00|2425.9|2411.1|2427.9|2413.1|2435.9|2421.1|2425.9|2411.1|73
1738031400000|2025-01-28 02:30:00|2427.4|2412.6|2425.9|2411.1|2429.4|2414.6|2421.4|2406.6|80
1738031700000|2025-01-28 02:35:00|2425.4|2410.6|2430.4|2415.6|2430.9|2416.1|2421.4|2406.6|69
1738032000000|2025-01-28 02:40:00|2430.9|2416.1|2442.4|2427.6|2444.9|2430.1|2430.9|2416.1|51
1738032300000|2025-01-28 02:45:00|2441.9|2427.1|2427.35|2412.55|2448.9|2434.1|2427.35|2412.55|74
1738032600000|2025-01-28 02:50:00|2426.9|2412.1|2428.4|2413.6|2428.9|2414.1|2425.4|2410.6|43
1738032900000|2025-01-28 02:55:00|2427.9|2413.1|2438.9|2424.1|2440.9|2426.1|2426.4|2411.6|60
1738033200000|2025-01-28 03:00:00|2437.9|2423.1|2427.9|2413.1|2440.9|2426.1|2426.9|2412.1|66
1738033500000|2025-01-28 03:05:00|2428.4|2413.6|2423.4|2408.6|2429.9|2415.1|2419.9|2405.1|53
1738033800000|2025-01-28 03:10:00|2423.9|2409.1|2425.4|2410.6|2427.9|2413.1|2423.9|2409.1|23
1738034100000|2025-01-28 03:15:00|2425.9|2411.1|2427.4|2412.6|2431.4|2416.6|2423.4|2408.6|67
1738034400000|2025-01-28 03:20:00|2427.9|2413.1|2444.9|2430.1|2444.9|2430.1|2425.9|2411.1|48
1738034700000|2025-01-28 03:25:00|2445.9|2431.1|2436.4|2421.6|2446.9|2432.1|2433.4|2418.6|53
1738035000000|2025-01-28 03:30:00|2435.9|2421.1|2439.4|2424.6|2441.9|2427.1|2431.9|2417.1|68
1738035300000|2025-01-28 03:35:00|2439.9|2425.1|2435.4|2420.6|2439.9|2425.1|2431.4|2416.6|53
1738035600000|2025-01-28 03:40:00|2434.9|2420.1|2447.9|2433.1|2448.9|2434.1|2433.4|2418.6|85
1738035900000|2025-01-28 03:45:00|2448.4|2433.6|2446.4|2431.6|2448.9|2434.1|2440.4|2425.6|96
1738036200000|2025-01-28 03:50:00|2445.9|2431.1|2440.9|2426.1|2446.4|2431.6|2440.9|2426.1|84
1738036500000|2025-01-28 03:55:00|2440.4|2425.6|2435.4|2420.6|2440.4|2425.6|2434.9|2420.1|60
1738036800000|2025-01-28 04:00:00|2435.9|2421.1|2434.4|2419.6|2442.9|2428.1|2432.9|2418.1|60
1738037100000|2025-01-28 04:05:00|2434.9|2420.1|2434.9|2420.1|2436.9|2422.1|2431.4|2416.6|52
1738037400000|2025-01-28 04:10:00|2435.4|2420.6|2431.4|2416.6|2436.9|2422.1|2429.4|2414.6|56
1738037700000|2025-01-28 04:15:00|2431.9|2417.1|2431.9|2417.1|2435.4|2420.6|2430.9|2416.1|53
1738038000000|2025-01-28 04:20:00|2432.4|2417.6|2438.9|2424.1|2441.9|2427.1|2430.4|2415.6|50
1738038300000|2025-01-28 04:25:00|2439.9|2425.1|2436.9|2422.1|2441.9|2427.1|2435.4|2420.6|50
1738038600000|2025-01-28 04:30:00|2437.4|2422.6|2448.9|2434.1|2449.9|2435.1|2437.4|2422.6|76
1738038900000|2025-01-28 04:35:00|2448.4|2433.6|2457.9|2443.1|2461.9|2447.1|2448.4|2433.6|81
1738039200000|2025-01-28 04:40:00|2457.4|2442.6|2454.9|2440.1|2457.9|2443.1|2451.4|2436.6|55
1738039500000|2025-01-28 04:45:00|2455.4|2440.6|2447.9|2433.1|2455.9|2441.1|2447.7|2432.9|54
1738039800000|2025-01-28 04:50:00|2448.4|2433.6|2447.4|2432.6|2453.4|2438.6|2444.9|2430.1|35
1738040100000|2025-01-28 04:55:00|2448.4|2433.6|2448.4|2433.6|2449.4|2434.6|2445.9|2431.1|29
1738040400000|2025-01-28 05:00:00|2448.9|2434.1|2453.9|2439.1|2458.9|2444.1|2448.9|2434.1|75
1738040700000|2025-01-28 05:05:00|2454.4|2439.6|2450.4|2435.6|2458.9|2444.1|2447.4|2432.6|46
1738041000000|2025-01-28 05:10:00|2451.4|2436.6|2450.9|2436.1|2458.4|2443.6|2448.4|2433.6|50
1738041300000|2025-01-28 05:15:00|2450.4|2435.6|2444.9|2430.1|2450.4|2435.6|2443.9|2429.1|33
1738041600000|2025-01-28 05:20:00|2443.9|2429.1|2460.9|2446.1|2461.9|2447.1|2443.9|2429.1|48
1738041900000|2025-01-28 05:25:00|2461.9|2447.1|2458.9|2444.1|2461.9|2447.1|2455.4|2440.6|33
1738042200000|2025-01-28 05:30:00|2459.4|2444.6|2464.9|2450.1|2465.9|2451.1|2458.4|2443.6|58
1738042500000|2025-01-28 05:35:00|2465.4|2450.6|2469.4|2454.6|2469.9|2455.1|2464.4|2449.6|40
1738042800000|2025-01-28 05:40:00|2469.9|2455.1|2464.9|2450.1|2469.9|2455.1|2463.4|2448.6|42
1738043100000|2025-01-28 05:45:00|2465.4|2450.6|2470.4|2455.6|2472.9|2458.1|2464.4|2449.6|75
1738043400000|2025-01-28 05:50:00|2470.9|2456.1|2462.4|2447.6|2470.9|2456.1|2460.9|2446.1|47
1738043700000|2025-01-28 05:55:00|2461.9|2447.1|2459.9|2445.1|2463.4|2448.6|2455.9|2441.1|45
1738044000000|2025-01-28 06:00:00|2460.9|2446.1|2459.9|2445.1|2461.9|2447.1|2451.9|2437.1|64
1738044300000|2025-01-28 06:05:00|2459.4|2444.6|2450.9|2436.1|2462.4|2447.6|2450.9|2436.1|45
1738044600000|2025-01-28 06:10:00|2447.9|2433.1|2447.4|2432.6|2452.4|2437.6|2447.4|2432.6|36
1738044900000|2025-01-28 06:15:00|2447.9|2433.1|2452.9|2438.1|2458.4|2443.6|2447.4|2432.6|49
1738045200000|2025-01-28 06:20:00|2452.4|2437.6|2451.4|2436.6|2457.4|2442.6|2449.4|2434.6|37
1738045500000|2025-01-28 06:25:00|2450.4|2435.6|2451.9|2437.1|2454.4|2439.6|2448.9|2434.1|40
1738045800000|2025-01-28 06:30:00|2453.9|2439.1|2445.9|2431.1|2457.4|2442.6|2444.9|2430.1|34
1738046100000|2025-01-28 06:35:00|2444.9|2430.1|2439.4|2424.6|2444.9|2430.1|2438.9|2424.1|27
1738046400000|2025-01-28 06:40:00|2438.9|2424.1|2436.9|2422.1|2439.9|2425.1|2433.9|2419.1|36
1738046700000|2025-01-28 06:45:00|2436.4|2421.6|2438.4|2423.6|2438.9|2424.1|2434.4|2419.6|40
1738047000000|2025-01-28 06:50:00|2438.9|2424.1|2435.9|2421.1|2441.4|2426.6|2435.4|2420.6|28
1738047300000|2025-01-28 06:55:00|2435.4|2420.6|2433.4|2418.6|2435.4|2420.6|2432.9|2418.1|8
1738047600000|2025-01-28 07:00:00|2432.9|2418.1|2427.9|2413.1|2434.4|2419.6|2423.9|2409.1|41
1738047900000|2025-01-28 07:05:00|2428.4|2413.6|2432.4|2417.6|2435.4|2420.6|2428.4|2413.6|42
1738048200000|2025-01-28 07:10:00|2431.9|2417.1|2433.4|2418.6|2437.9|2423.1|2431.9|2417.1|42
1738048500000|2025-01-28 07:15:00|2433.9|2419.1|2436.9|2422.1|2436.9|2422.1|2430.4|2415.6|48
1738048800000|2025-01-28 07:20:00|2436.75|2421.95|2444.4|2429.6|2446.9|2432.1|2434.4|2419.6|44
1738049100000|2025-01-28 07:25:00|2443.9|2429.1|2441.4|2426.6|2446.9|2432.1|2439.9|2425.1|40
1738049400000|2025-01-28 07:30:00|2441.9|2427.1|2437.4|2422.6|2442.9|2428.1|2432.9|2418.1|49
1738049700000|2025-01-28 07:35:00|2436.9|2422.1|2436.4|2421.6|2440.9|2426.1|2435.4|2420.6|41
1738050000000|2025-01-28 07:40:00|2435.9|2421.1|2433.4|2418.6|2436.4|2421.6|2431.9|2417.1|26
1738050300000|2025-01-28 07:45:00|2433.9|2419.1|2426.4|2411.6|2435.4|2420.6|2422.9|2408.1|39
1738050600000|2025-01-28 07:50:00|2425.9|2411.1|2416.95|2402.15|2427.4|2412.6|2416.95|2402.15|35
1738050900000|2025-01-28 07:55:00|2416.9|2402.1|2420.4|2405.6|2420.4|2405.6|2415.75|2400.95|29
1738051200000|2025-01-28 08:00:00|2419.9|2405.1|2412.4|2397.6|2422.9|2408.1|2411.9|2397.1|54
1738051500000|2025-01-28 08:05:00|2412.9|2398.1|2416.4|2401.6|2416.4|2401.6|2409.9|2395.1|58
1738051800000|2025-01-28 08:10:00|2416|2401.2|2413.6|2398.8|2416.4|2401.6|2411.9|2397.1|45
1738052100000|2025-01-28 08:15:00|2412.4|2397.6|2420.4|2405.6|2420.4|2405.6|2411.9|2397.1|69
1738052400000|2025-01-28 08:20:00|2419.9|2405.1|2423.4|2408.6|2424.9|2410.1|2419.9|2405.1|41
1738052700000|2025-01-28 08:25:00|2423.9|2409.1|2416.4|2401.6|2423.9|2409.1|2413.4|2398.6|45
1738053000000|2025-01-28 08:30:00|2417.4|2402.6|2409.9|2395.1|2419.4|2404.6|2407.4|2392.6|68
1738053300000|2025-01-28 08:35:00|2410.9|2396.1|2412.4|2397.6|2413.9|2399.1|2406.9|2392.1|42
1738053600000|2025-01-28 08:40:00|2412.9|2398.1|2418.9|2404.1|2418.9|2404.1|2408.4|2393.6|51
1738053900000|2025-01-28 08:45:00|2419.4|2404.6|2413.9|2399.1|2420.9|2406.1|2409.9|2395.1|46
1738054200000|2025-01-28 08:50:00|2412.9|2398.1|2414.4|2399.6|2418.4|2403.6|2411.25|2396.45|46
1738054500000|2025-01-28 08:55:00|2413.4|2398.6|2416.4|2401.6|2420.9|2406.1|2412.9|2398.1|36
1738054800000|2025-01-28 09:00:00|2415.9|2401.1|2412.9|2398.1|2418.4|2403.6|2410.4|2395.6|71
1738055100000|2025-01-28 09:05:00|2413.4|2398.6|2410.9|2396.1|2413.4|2398.6|2407.9|2393.1|61
1738055400000|2025-01-28 09:10:00|2411.9|2397.1|2411.9|2397.1|2415.9|2401.1|2411.4|2396.6|43
1738055700000|2025-01-28 09:15:00|2410.9|2396.1|2406.4|2391.6|2414.9|2400.1|2404.9|2390.1|45
1738056000000|2025-01-28 09:20:00|2405.9|2391.1|2402.4|2387.6|2406.9|2392.1|2400.9|2386.1|30
1738056300000|2025-01-28 09:25:00|2401.9|2387.1|2394.4|2379.6|2401.9|2387.1|2392.9|2378.1|35
1738056600000|2025-01-28 09:30:00|2394.9|2380.1|2399.4|2384.6|2402.4|2387.6|2394.9|2380.1|69
1738056900000|2025-01-28 09:35:00|2399.9|2385.1|2402.4|2387.6|2405.9|2391.1|2399.4|2384.6|57
1738057200000|2025-01-28 09:40:00|2401.9|2387.1|2402.9|2388.1|2406.9|2392.1|2400.4|2385.6|52
1738057500000|2025-01-28 09:45:00|2403.9|2389.1|2399.4|2384.6|2409.9|2395.1|2397.4|2382.6|62
1738057800000|2025-01-28 09:50:00|2398.9|2384.1|2407.4|2392.6|2407.4|2392.6|2396.9|2382.1|46
1738058100000|2025-01-28 09:55:00|2407.9|2393.1|2412.4|2397.6|2416.4|2401.6|2406.4|2391.6|53
1738058400000|2025-01-28 10:00:00|2412.9|2398.1|2405.4|2390.6|2412.9|2398.1|2403.4|2388.6|63
1738058700000|2025-01-28 10:05:00|2405.9|2391.1|2413.4|2398.6|2413.4|2398.6|2405.4|2390.6|63
1738059000000|2025-01-28 10:10:00|2414.4|2399.6|2414.9|2400.1|2415.9|2401.1|2412.4|2397.6|38
1738059300000|2025-01-28 10:15:00|2415.9|2401.1|2421.4|2406.6|2427.9|2413.1|2415.9|2401.1|51
1738059600000|2025-01-28 10:20:00|2421.9|2407.1|2423.4|2408.6|2426.9|2412.1|2418.4|2403.6|66
1738059900000|2025-01-28 10:25:00|2423.9|2409.1|2420.4|2405.6|2426.9|2412.1|2420.4|2405.6|49
1738060200000|2025-01-28 10:30:00|2419.9|2405.1|2420.9|2406.1|2421.4|2406.6|2416.4|2401.6|37
1738060500000|2025-01-28 10:35:00|2420.4|2405.6|2417.4|2402.6|2421.9|2407.1|2415.9|2401.1|41
1738060800000|2025-01-28 10:40:00|2417.9|2403.1|2413.9|2399.1|2418.9|2404.1|2412.9|2398.1|27
1738061100000|2025-01-28 10:45:00|2414.4|2399.6|2408.4|2393.6|2414.9|2400.1|2407.4|2392.6|22
1738061400000|2025-01-28 10:50:00|2407.9|2393.1|2411.4|2396.6|2411.4|2396.6|2407.4|2392.6|35
1738061700000|2025-01-28 10:55:00|2411.9|2397.1|2407.9|2393.1|2411.9|2397.1|2407.9|2393.1|21
1738062000000|2025-01-28 11:00:00|2408.4|2393.6|2412.9|2398.1|2415.9|2401.1|2407.9|2393.1|44
1738062300000|2025-01-28 11:05:00|2413.4|2398.6|2418.4|2403.6|2418.4|2403.6|2409.4|2394.6|56
1738062600000|2025-01-28 11:10:00|2418.9|2404.1|2416.9|2402.1|2419.4|2404.6|2414.4|2399.6|34
1738062900000|2025-01-28 11:15:00|2417.4|2402.6|2410.4|2395.6|2421.9|2407.1|2410.4|2395.6|57
1738063200000|2025-01-28 11:20:00|2409.9|2395.1|2413.9|2399.1|2414.4|2399.6|2409.4|2394.6|26
1738063500000|2025-01-28 11:25:00|2412.9|2398.1|2405.4|2390.6|2412.9|2398.1|2404.9|2390.1|25
1738063800000|2025-01-28 11:30:00|2404.9|2390.1|2398.9|2384.1|2404.9|2390.1|2396.9|2382.1|43
1738064100000|2025-01-28 11:35:00|2398.4|2383.6|2392.55|2377.75|2398.4|2383.6|2391.75|2376.95|70
1738064400000|2025-01-28 11:40:00|2391.9|2377.1|2395.25|2380.45|2398.4|2383.6|2391.9|2377.1|51
1738064700000|2025-01-28 11:45:00|2394.9|2380.1|2404.4|2389.6|2404.4|2389.6|2394.9|2380.1|50
1738065000000|2025-01-28 11:50:00|2404.9|2390.1|2399.9|2385.1|2405.65|2390.85|2399.9|2385.1|25
1738065300000|2025-01-28 11:55:00|2400.4|2385.6|2403.9|2389.1|2405.9|2391.1|2399.4|2384.6|36
1738065600000|2025-01-28 12:00:00|2404.4|2389.6|2407.9|2393.1|2407.9|2393.1|2395.4|2380.6|66
1738065900000|2025-01-28 12:05:00|2408.9|2394.1|2406.9|2392.1|2416.9|2402.1|2406.4|2391.6|67
1738066200000|2025-01-28 12:10:00|2406.4|2391.6|2410.4|2395.6|2414.9|2400.1|2405.4|2390.6|54
1738066500000|2025-01-28 12:15:00|2409.4|2394.6|2399.9|2385.1|2413.4|2398.6|2399.9|2385.1|68
1738066800000|2025-01-28 12:20:00|2397.9|2383.1|2398.4|2383.6|2404.9|2390.1|2396.9|2382.1|88
1738067100000|2025-01-28 12:25:00|2397.9|2383.1|2399.9|2385.1|2400.4|2385.6|2395.4|2380.6|53
1738067400000|2025-01-28 12:30:00|2398.9|2384.1|2390.9|2376.1|2398.9|2384.1|2389.9|2375.1|76
1738067700000|2025-01-28 12:35:00|2391.4|2376.6|2394.4|2379.6|2394.9|2380.1|2387.9|2373.1|57
1738068000000|2025-01-28 12:40:00|2394.9|2380.1|2394.9|2380.1|2396.4|2381.6|2385.9|2371.1|74
1738068300000|2025-01-28 12:45:00|2394.4|2379.6|2385.9|2371.1|2394.4|2379.6|2382.9|2368.1|61
1738068600000|2025-01-28 12:50:00|2386.4|2371.6|2391.9|2377.1|2392.9|2378.1|2385.9|2371.1|72
1738068900000|2025-01-28 12:55:00|2391.4|2376.6|2392.9|2378.1|2395.9|2381.1|2390.4|2375.6|52
1738069200000|2025-01-28 13:00:00|2393.4|2378.6|2400.4|2385.6|2401.9|2387.1|2392.4|2377.6|71
1738069500000|2025-01-28 13:05:00|2400.9|2386.1|2409.4|2394.6|2409.9|2395.1|2399.4|2384.6|41
1738069800000|2025-01-28 13:10:00|2409.9|2395.1|2408.9|2394.1|2412.9|2398.1|2406.4|2391.6|37
1738070100000|2025-01-28 13:15:00|2409.9|2395.1|2401.9|2387.1|2409.9|2395.1|2398.9|2384.1|59
1738070400000|2025-01-28 13:20:00|2402.4|2387.6|2403.4|2388.6|2404.4|2389.6|2398.9|2384.1|45
1738070700000|2025-01-28 13:25:00|2403.9|2389.1|2404.4|2389.6|2406.9|2392.1|2403.4|2388.6|33
1738071000000|2025-01-28 13:30:00|2403.9|2389.1|2391.9|2377.1|2403.9|2389.1|2391.9|2377.1|59
1738071300000|2025-01-28 13:35:00|2389.9|2375.1|2391.4|2376.6|2397.4|2382.6|2387.4|2372.6|72
1738071600000|2025-01-28 13:40:00|2391.9|2377.1|2387.9|2373.1|2396.9|2382.1|2387.9|2373.1|62
1738071900000|2025-01-28 13:45:00|2389.4|2374.6|2392.4|2377.6|2395.4|2380.6|2387.4|2372.6|75
1738072200000|2025-01-28 13:50:00|2391.4|2376.6|2384.4|2369.6|2393.9|2379.1|2384.4|2369.6|70
1738072500000|2025-01-28 13:55:00|2383.9|2369.1|2384.9|2370.1|2385.9|2371.1|2380.9|2366.1|47
1738072800000|2025-01-28 14:00:00|2385.4|2370.6|2372.9|2358.1|2385.4|2370.6|2371.9|2357.1|59
1738073100000|2025-01-28 14:05:00|2372.4|2357.6|2367.9|2353.1|2372.4|2357.6|2366.75|2351.95|107
1738073400000|2025-01-28 14:10:00|2367.4|2352.6|2363.4|2348.6|2368.4|2353.6|2359.9|2345.1|50
1738073700000|2025-01-28 14:15:00|2363.9|2349.1|2361.4|2346.6|2367.9|2353.1|2360.65|2345.85|98
1738074000000|2025-01-28 14:20:00|2360.9|2346.1|2373.9|2359.1|2373.9|2359.1|2360.9|2346.1|116
1738074300000|2025-01-28 14:25:00|2374.9|2360.1|2381.4|2366.6|2381.9|2367.1|2374.4|2359.6|71
1738074600000|2025-01-28 14:30:00|2381.9|2367.1|2386.9|2372.1|2391.7|2376.9|2374.9|2360.1|296
1738074900000|2025-01-28 14:35:00|2385.9|2371.1|2386.55|2371.75|2398.9|2384.1|2385.55|2370.75|303
1738075200000|2025-01-28 14:40:00|2386.7|2371.9|2369.85|2355.05|2392.4|2377.6|2369.6|2354.8|225
1738075500000|2025-01-28 14:45:00|2370.85|2356.05|2379.9|2365.1|2380.9|2366.1|2368.4|2353.6|361
1738075800000|2025-01-28 14:50:00|2379.4|2364.6|2385.9|2371.1|2386.4|2371.6|2373.4|2358.6|318
1738076100000|2025-01-28 14:55:00|2386.4|2371.6|2378.4|2363.6|2389.8|2375|2378.4|2363.6|193
1738076400000|2025-01-28 15:00:00|2379.4|2364.6|2413.9|2399.1|2416.4|2401.6|2379.4|2364.6|425
1738076700000|2025-01-28 15:05:00|2413.85|2399.05|2391.75|2376.95|2415.1|2400.3|2391.6|2376.8|315
1738077000000|2025-01-28 15:10:00|2391.8|2377|2393.85|2379.05|2398.4|2383.6|2385.45|2370.65|184
1738077300000|2025-01-28 15:15:00|2393.4|2378.6|2385.1|2370.3|2394.9|2380.1|2383.3|2368.5|121
1738077600000|2025-01-28 15:20:00|2381.9|2367.1|2399.9|2385.1|2401.9|2387.1|2381|2366.2|174
1738077900000|2025-01-28 15:25:00|2400.4|2385.6|2406.4|2391.6|2407.9|2393.1|2394.05|2379.25|129
1738078200000|2025-01-28 15:30:00|2406.9|2392.1|2419.9|2405.1|2429.2|2414.4|2405.9|2391.1|334
1738078500000|2025-01-28 15:35:00|2419.4|2404.6|2415.7|2400.9|2421.9|2407.1|2413.4|2398.6|149
1738078800000|2025-01-28 15:40:00|2415.4|2400.6|2397.4|2382.6|2415.55|2400.75|2395.4|2380.6|208
1738079100000|2025-01-28 15:45:00|2396.9|2382.1|2399.4|2384.6|2399.4|2384.6|2389.1|2374.3|198
1738079400000|2025-01-28 15:50:00|2401.9|2387.1|2392.4|2377.6|2404.45|2389.65|2391.4|2376.6|178
1738079700000|2025-01-28 15:55:00|2392.6|2377.8|2400.9|2386.1|2400.9|2386.1|2387.65|2372.85|164
1738080000000|2025-01-28 16:00:00|2401.9|2387.1|2383.4|2368.6|2403.9|2389.1|2379.45|2364.65|201
1738080300000|2025-01-28 16:05:00|2383.9|2369.1|2376.35|2361.55|2384.9|2370.1|2370.4|2355.6|204
1738080600000|2025-01-28 16:10:00|2376.4|2361.6|2377.4|2362.6|2386.4|2371.6|2374.4|2359.6|143
1738080900000|2025-01-28 16:15:00|2377.2|2362.4|2374.4|2359.6|2385.4|2370.6|2369.9|2355.1|240
1738081200000|2025-01-28 16:20:00|2374.85|2360.05|2370.9|2356.1|2384.4|2369.6|2370.8|2356|274
1738081500000|2025-01-28 16:25:00|2370.4|2355.6|2369.15|2354.35|2374.3|2359.5|2366.5|2351.7|349
1738081800000|2025-01-28 16:30:00|2369.9|2355.1|2365.9|2351.1|2374.9|2360.1|2365.05|2350.25|359
1738082100000|2025-01-28 16:35:00|2365.35|2350.55|2368.85|2354.05|2370.9|2356.1|2361.2|2346.4|337
1738082400000|2025-01-28 16:40:00|2368.9|2354.1|2372.4|2357.6|2373.65|2358.85|2361.4|2346.6|314
1738082700000|2025-01-28 16:45:00|2372.9|2358.1|2368.4|2353.6|2377.9|2363.1|2366.9|2352.1|222
1738083000000|2025-01-28 16:50:00|2368.9|2354.1|2355.4|2340.6|2369.9|2355.1|2351.1|2336.3|349
1738083300000|2025-01-28 16:55:00|2354.05|2339.25|2364.4|2349.6|2365.9|2351.1|2354.05|2339.25|244
1738083600000|2025-01-28 17:00:00|2364.5|2349.7|2373.9|2359.1|2373.9|2359.1|2364.4|2349.6|271
1738083900000|2025-01-28 17:05:00|2374.4|2359.6|2384.75|2369.95|2386.8|2372|2374.4|2359.6|403
1738084200000|2025-01-28 17:10:00|2384.85|2370.05|2393.9|2379.1|2394.9|2380.1|2384.45|2369.65|301
1738084500000|2025-01-28 17:15:00|2393.75|2378.95|2391.9|2377.1|2396.9|2382.1|2383.9|2369.1|219
1738084800000|2025-01-28 17:20:00|2391.75|2376.95|2389.9|2375.1|2392.4|2377.6|2388.4|2373.6|158
1738085100000|2025-01-28 17:25:00|2389.4|2374.6|2385.8|2371|2390.4|2375.6|2383.4|2368.6|108
1738085400000|2025-01-28 17:30:00|2385.4|2370.6|2384.9|2370.1|2386.4|2371.6|2377.4|2362.6|136
1738085700000|2025-01-28 17:35:00|2384.7|2369.9|2385.9|2371.1|2390.9|2376.1|2382.4|2367.6|118
1738086000000|2025-01-28 17:40:00|2385.4|2370.6|2379.9|2365.1|2385.4|2370.6|2375.2|2360.4|108
1738086300000|2025-01-28 17:45:00|2380.4|2365.6|2376.9|2362.1|2382.4|2367.6|2374.85|2360.05|257
1738086600000|2025-01-28 17:50:00|2376.65|2361.85|2376.4|2361.6|2379.7|2364.9|2373.4|2358.6|112
1738086900000|2025-01-28 17:55:00|2376.9|2362.1|2381.4|2366.6|2386.9|2372.1|2376.4|2361.6|115
1738087200000|2025-01-28 18:00:00|2381.35|2366.55|2375.4|2360.6|2382.4|2367.6|2371.4|2356.6|133
1738087500000|2025-01-28 18:05:00|2375.9|2361.1|2366.9|2352.1|2377.9|2363.1|2366.9|2352.1|120
1738087800000|2025-01-28 18:10:00|2367.4|2352.6|2379.4|2364.6|2379.9|2365.1|2367.4|2352.6|144
1738088100000|2025-01-28 18:15:00|2379.9|2365.1|2370.9|2356.1|2383.9|2369.1|2370.9|2356.1|161
1738088400000|2025-01-28 18:20:00|2371.4|2356.6|2367.65|2352.85|2372.9|2358.1|2366.6|2351.8|146
1738088700000|2025-01-28 18:25:00|2368.9|2354.1|2365.4|2350.6|2370.4|2355.6|2365.2|2350.4|122
1738089000000|2025-01-28 18:30:00|2365.25|2350.45|2360.3|2345.5|2367.4|2352.6|2360.3|2345.5|102
1738089300000|2025-01-28 18:35:00|2360.25|2345.45|2353.9|2339.1|2360.25|2345.45|2353.4|2338.6|108
1738089600000|2025-01-28 18:40:00|2353.4|2338.6|2345.4|2330.6|2353.9|2339.1|2343.6|2328.8|175
1738089900000|2025-01-28 18:45:00|2345.9|2331.1|2336.4|2321.6|2345.9|2331.1|2336.4|2321.6|108
1738090200000|2025-01-28 18:50:00|2336.9|2322.1|2334.4|2319.6|2336.9|2322.1|2332.9|2318.1|150
1738090500000|2025-01-28 18:55:00|2335.4|2320.6|2336.4|2321.6|2338.9|2324.1|2332.9|2318.1|103
1738090800000|2025-01-28 19:00:00|2335.9|2321.1|2331.9|2317.1|2341.9|2327.1|2331.85|2317.05|107
1738091100000|2025-01-28 19:05:00|2332.3|2317.5|2326.4|2311.6|2332.3|2317.5|2322.55|2307.75|178
1738091400000|2025-01-28 19:10:00|2326.9|2312.1|2326.9|2312.1|2328.4|2313.6|2322.4|2307.6|101
1738091700000|2025-01-28 19:15:00|2326.4|2311.6|2329.9|2315.1|2331.9|2317.1|2324.9|2310.1|151
1738092000000|2025-01-28 19:20:00|2330.4|2315.6|2335.9|2321.1|2335.9|2321.1|2328.9|2314.1|58
1738092300000|2025-01-28 19:25:00|2335.4|2320.6|2331.9|2317.1|2335.9|2321.1|2331.9|2317.1|59
1738092600000|2025-01-28 19:30:00|2332.9|2318.1|2328.9|2314.1|2333.9|2319.1|2325.4|2310.6|39
1738092900000|2025-01-28 19:35:00|2329.4|2314.6|2329.9|2315.1|2330.9|2316.1|2322.5|2307.7|69
1738093200000|2025-01-28 19:40:00|2330.4|2315.6|2328.9|2314.1|2333.9|2319.1|2326.4|2311.6|49
1738093500000|2025-01-28 19:45:00|2329.9|2315.1|2336.9|2322.1|2336.9|2322.1|2329.4|2314.6|51
1738093800000|2025-01-28 19:50:00|2336.4|2321.6|2331.9|2317.1|2336.9|2322.1|2331.4|2316.6|38
1738094100000|2025-01-28 19:55:00|2332.9|2318.1|2335.9|2321.1|2336.9|2322.1|2332.9|2318.1|27
1738094400000|2025-01-28 20:00:00|2336.9|2322.1|2337.9|2323.1|2342.9|2328.1|2335.4|2320.6|77
1738094700000|2025-01-28 20:05:00|2338.9|2324.1|2338.9|2324.1|2338.9|2324.1|2331.9|2317.1|63
1738095000000|2025-01-28 20:10:00|2338.85|2324.05|2345.9|2331.1|2345.9|2331.1|2337.4|2322.6|47
1738095300000|2025-01-28 20:15:00|2345.4|2330.6|2337.4|2322.6|2345.4|2330.6|2336.4|2321.6|56
1738095600000|2025-01-28 20:20:00|2337.9|2323.1|2334.4|2319.6|2337.9|2323.1|2329.4|2314.6|46
1738095900000|2025-01-28 20:25:00|2334.9|2320.1|2329.4|2314.6|2334.9|2320.1|2328.9|2314.1|47
1738096200000|2025-01-28 20:30:00|2329.9|2315.1|2318.9|2304.1|2330.9|2316.1|2317.9|2303.1|42
1738096500000|2025-01-28 20:35:00|2320.9|2306.1|2336.9|2322.1|2338.9|2324.1|2317.4|2302.6|116
1738096800000|2025-01-28 20:40:00|2336.55|2321.75|2329.9|2315.1|2336.6|2321.8|2326.9|2312.1|62
1738097100000|2025-01-28 20:45:00|2328.9|2314.1|2310.9|2296.1|2328.9|2314.1|2307.9|2293.1|85
1738097400000|2025-01-28 20:50:00|2309.9|2295.1|2304.9|2290.1|2310.9|2296.1|2302.8|2288|88
1738097700000|2025-01-28 20:55:00|2304.8|2290|2300.9|2286.1|2304.9|2290.1|2298.9|2284.1|80
1738098000000|2025-01-28 21:00:00|2300.4|2285.6|2311.9|2297.1|2314.9|2300.1|2299.9|2285.1|102
1738098300000|2025-01-28 21:05:00|2310.9|2296.1|2311.9|2297.1|2315.9|2301.1|2304.9|2290.1|66
1738098600000|2025-01-28 21:10:00|2310.9|2296.1|2312.9|2298.1|2317.9|2303.1|2305.9|2291.1|68
1738098900000|2025-01-28 21:15:00|2312.4|2297.6|2314.9|2300.1|2318.9|2304.1|2308.9|2294.1|57
1738099200000|2025-01-28 21:20:00|2315.9|2301.1|2308.9|2294.1|2315.9|2301.1|2302.9|2288.1|62
1738099500000|2025-01-28 21:25:00|2309.9|2295.1|2311.9|2297.1|2312.9|2298.1|2304.9|2290.1|36
1738099800000|2025-01-28 21:30:00|2312.9|2298.1|2296.9|2282.1|2312.9|2298.1|2296.9|2282.1|67
1738100100000|2025-01-28 21:35:00|2297.4|2282.6|2289.4|2274.6|2300.9|2286.1|2288.9|2274.1|77
1738100400000|2025-01-28 21:40:00|2289.9|2275.1|2287.9|2273.1|2293.9|2279.1|2283.4|2268.6|95
1738100700000|2025-01-28 21:45:00|2287.4|2272.6|2283.9|2269.1|2292.9|2278.1|2283.9|2269.1|122
1738101000000|2025-01-28 21:50:00|2283.4|2268.6|2277.9|2263.1|2284.9|2270.1|2272.9|2258.1|115
1738101300000|2025-01-28 21:55:00|2277.4|2262.6|2266.93|2252.13|2280.9|2266.1|2265.9|2251.1|143
1738101600000|2025-01-28 22:00:00|2266.94|2252.14|2260.99|2246.19|2271.91|2257.11|2259.77|2244.97|762
1738101900000|2025-01-28 22:05:00|2261.43|2246.63|2267.96|2253.16|2271.92|2257.12|2260.07|2245.27|705
1738102200000|2025-01-28 22:10:00|2267.94|2253.14|2278.77|2263.97|2278.77|2263.97|2257.98|2243.18|606
1738102500000|2025-01-28 22:15:00|2279.08|2264.28|2285.95|2271.15|2293.01|2278.21|2279.08|2264.28|738
1738102800000|2025-01-28 22:20:00|2285.94|2271.14|2268.82|2254.02|2285.99|2271.19|2266.92|2252.12|451
1738103100000|2025-01-28 22:25:00|2268.86|2254.06|2266.95|2252.15|2270.81|2256.01|2265.18|2250.38|353
1738103400000|2025-01-28 22:30:00|2267.34|2252.54|2261.34|2246.54|2268.32|2253.52|2259.35|2244.55|278
1738103700000|2025-01-28 22:35:00|2260.99|2246.19|2275.9|2261.1|2275.9|2261.1|2260.94|2246.14|289
1738104000000|2025-01-28 22:40:00|2275.85|2261.05|2278.92|2264.12|2278.94|2264.14|2274.9|2260.1|245
1738104300000|2025-01-28 22:45:00|2278.91|2264.11|2286.91|2272.11|2286.91|2272.11|2278.91|2264.11|153
1738104600000|2025-01-28 22:50:00|2287|2272.2|2276.37|2261.57|2287.79|2272.99|2271.99|2257.19|258
1738104900000|2025-01-28 22:55:00|2276.28|2261.48|2281.9|2267.1|2284.31|2269.51|2275.86|2261.06|228
1738105200000|2025-01-28 23:00:00|2281.75|2266.95|2274.9|2260.1|2281.75|2266.95|2263.9|2249.1|117
1738105500000|2025-01-28 23:05:00|2274.4|2259.6|2273.9|2259.1|2281.9|2267.1|2272.9|2258.1|100
1738105800000|2025-01-28 23:10:00|2273.4|2258.6|2268.9|2254.1|2274.9|2260.1|2268.9|2254.1|81
1738106100000|2025-01-28 23:15:00|2269.9|2255.1|2264.9|2250.1|2269.9|2255.1|2262.9|2248.1|53
1738106400000|2025-01-28 23:20:00|2264.4|2249.6|2265.9|2251.1|2268.9|2254.1|2263.7|2248.9|67
1738106700000|2025-01-28 23:25:00|2266.9|2252.1|2258.9|2244.1|2269.9|2255.1|2257.9|2243.1|95
1738107000000|2025-01-28 23:30:00|2259.9|2245.1|2246.9|2232.1|2259.9|2245.1|2243.65|2228.85|124
1738107300000|2025-01-28 23:35:00|2245.9|2231.1|2248.9|2234.1|2254.9|2240.1|2244.9|2230.1|115
1738107600000|2025-01-28 23:40:00|2249.9|2235.1|2258.9|2244.1|2259.9|2245.1|2248.4|2233.6|96
1738107900000|2025-01-28 23:45:00|2259.9|2245.1|2264.9|2250.1|2266.9|2252.1|2255.9|2241.1|104
1738108200000|2025-01-28 23:50:00|2265.9|2251.1|2271.9|2257.1|2271.9|2257.1|2262.9|2248.1|63
1738108500000|2025-01-28 23:55:00|2271.4|2256.6|2268.8|2254|2271.9|2257.1|2268.45|2253.65|38
1738108800000|2025-01-29 00:00:00|2268.9|2254.1|2271.9|2257.1|2273.9|2259.1|2264.9|2250.1|88
1738109100000|2025-01-29 00:05:00|2270.9|2256.1|2277.9|2263.1|2282.9|2268.1|2270.9|2256.1|86
1738109400000|2025-01-29 00:10:00|2277.6|2262.8|2289.9|2275.1|2290.9|2276.1|2275.9|2261.1|90
1738109700000|2025-01-29 00:15:00|2289.4|2274.6|2286.9|2272.1|2289.4|2274.6|2278.9|2264.1|79
1738110000000|2025-01-29 00:20:00|2286.4|2271.6|2280.9|2266.1|2289.9|2275.1|2280.9|2266.1|59
1738110300000|2025-01-29 00:25:00|2281.9|2267.1|2278.9|2264.1|2284.9|2270.1|2278.9|2264.1|44
1738110600000|2025-01-29 00:30:00|2277.4|2262.6|2278.9|2264.1|2279.9|2265.1|2268.9|2254.1|81
1738110900000|2025-01-29 00:35:00|2278.4|2263.6|2287.9|2273.1|2287.9|2273.1|2278.4|2263.6|70
1738111200000|2025-01-29 00:40:00|2287.65|2272.85|2291.9|2277.1|2291.9|2277.1|2286.9|2272.1|51
1738111500000|2025-01-29 00:45:00|2292.9|2278.1|2292.9|2278.1|2298.9|2284.1|2289.9|2275.1|72
1738111800000|2025-01-29 00:50:00|2292.75|2277.95|2296.4|2281.6|2297.9|2283.1|2287.9|2273.1|44
1738112100000|2025-01-29 00:55:00|2296.9|2282.1|2289.9|2275.1|2301.4|2286.6|2289.4|2274.6|95
1738112400000|2025-01-29 01:00:00|2290.9|2276.1|2304.4|2289.6|2305.9|2291.1|2289.9|2275.1|106
1738112700000|2025-01-29 01:05:00|2303.9|2289.1|2303.9|2289.1|2308.9|2294.1|2301.4|2286.6|80
1738113000000|2025-01-29 01:10:00|2304.9|2290.1|2307.9|2293.1|2316.9|2302.1|2303.9|2289.1|118
1738113300000|2025-01-29 01:15:00|2308.9|2294.1|2304.9|2290.1|2309.9|2295.1|2303.9|2289.1|70
1738113600000|2025-01-29 01:20:00|2307.9|2293.1|2306.9|2292.1|2313.9|2299.1|2305.9|2291.1|76
1738113900000|2025-01-29 01:25:00|2306.8|2292|2304.9|2290.1|2307.9|2293.1|2301.9|2287.1|48
1738114200000|2025-01-29 01:30:00|2304|2289.2|2304.9|2290.1|2308.9|2294.1|2300.85|2286.05|96
1738114500000|2025-01-29 01:35:00|2304.7|2289.9|2313.9|2299.1|2314.9|2300.1|2300.9|2286.1|82
1738114800000|2025-01-29 01:40:00|2314.9|2300.1|2312.9|2298.1|2321.9|2307.1|2308.65|2293.85|90
1738115100000|2025-01-29 01:45:00|2313.4|2298.6|2325.9|2311.1|2330.9|2316.1|2313.4|2298.6|105
1738115400000|2025-01-29 01:50:00|2325.8|2311|2318.9|2304.1|2325.8|2311|2315.9|2301.1|78
1738115700000|2025-01-29 01:55:00|2318.8|2304|2319.9|2305.1|2323.9|2309.1|2315.9|2301.1|42
1738116000000|2025-01-29 02:00:00|2320.9|2306.1|2332.4|2317.6|2332.9|2318.1|2320.9|2306.1|89
1738116300000|2025-01-29 02:05:00|2331.9|2317.1|2339.9|2325.1|2347.9|2333.1|2331.9|2317.1|185
1738116600000|2025-01-29 02:10:00|2339.6|2324.8|2339.9|2325.1|2345.9|2331.1|2337.55|2322.75|110
1738116900000|2025-01-29 02:15:00|2339.7|2324.9|2333.9|2319.1|2339.9|2325.1|2330.9|2316.1|196
1738117200000|2025-01-29 02:20:00|2333.6|2318.8|2326.9|2312.1|2333.8|2319|2324.7|2309.9|137
1738117500000|2025-01-29 02:25:00|2326.6|2311.8|2325.9|2311.1|2326.8|2312|2320.6|2305.8|118
1738117800000|2025-01-29 02:30:00|2326.8|2312|2317.9|2303.1|2328.9|2314.1|2317.85|2303.05|131
1738118100000|2025-01-29 02:35:00|2317.65|2302.85|2318.9|2304.1|2322.9|2308.1|2312.5|2297.7|84
1738118400000|2025-01-29 02:40:00|2318.6|2303.8|2313.9|2299.1|2318.9|2304.1|2312.85|2298.05|58
1738118700000|2025-01-29 02:45:00|2314.9|2300.1|2310.9|2296.1|2314.9|2300.1|2306.9|2292.1|110
1738119000000|2025-01-29 02:50:00|2310.2|2295.4|2309.4|2294.6|2310.9|2296.1|2306.75|2291.95|69
1738119300000|2025-01-29 02:55:00|2308.9|2294.1|2310.9|2296.1|2311.9|2297.1|2307.9|2293.1|64
1738119600000|2025-01-29 03:00:00|2310.85|2296.05|2311.4|2296.6|2311.9|2297.1|2305.65|2290.85|196
1738119900000|2025-01-29 03:05:00|2311.9|2297.1|2315.9|2301.1|2316.9|2302.1|2309.55|2294.75|217
1738120200000|2025-01-29 03:10:00|2316.9|2302.1|2315.9|2301.1|2324.9|2310.1|2313.4|2298.6|93
1738120500000|2025-01-29 03:15:00|2315.4|2300.6|2311.9|2297.1|2318.9|2304.1|2310.8|2296|111
1738120800000|2025-01-29 03:20:00|2311.75|2296.95|2313.4|2298.6|2315.9|2301.1|2310.75|2295.95|95
1738121100000|2025-01-29 03:25:00|2313.9|2299.1|2318.9|2304.1|2319.9|2305.1|2311.4|2296.6|63
1738121400000|2025-01-29 03:30:00|2318.4|2303.6|2321.9|2307.1|2321.9|2307.1|2312.9|2298.1|75
1738121700000|2025-01-29 03:35:00|2321.7|2306.9|2326.9|2312.1|2326.9|2312.1|2321.7|2306.9|52
1738122000000|2025-01-29 03:40:00|2327.9|2313.1|2326.9|2312.1|2332.9|2318.1|2323.9|2309.1|73
1738122300000|2025-01-29 03:45:00|2326.8|2312|2332.9|2318.1|2333.9|2319.1|2324.4|2309.6|127
1738122600000|2025-01-29 03:50:00|2332.75|2317.95|2325.9|2311.1|2332.75|2317.95|2325.4|2310.6|66
1738122900000|2025-01-29 03:55:00|2326.4|2311.6|2331.9|2317.1|2335.9|2321.1|2326.4|2311.6|105
1738123200000|2025-01-29 04:00:00|2331.85|2317.05|2326.9|2312.1|2332.9|2318.1|2322.85|2308.05|87
1738123500000|2025-01-29 04:05:00|2326.4|2311.6|2334.4|2319.6|2335.75|2320.95|2324.4|2309.6|82
1738123800000|2025-01-29 04:10:00|2334.9|2320.1|2330.9|2316.1|2335.9|2321.1|2328.4|2313.6|67
1738124100000|2025-01-29 04:15:00|2330.8|2316|2337.9|2323.1|2343.9|2329.1|2330.4|2315.6|103
1738124400000|2025-01-29 04:20:00|2337.55|2322.75|2338.9|2324.1|2345.9|2331.1|2336.4|2321.6|86
1738124700000|2025-01-29 04:25:00|2338.5|2323.7|2339.9|2325.1|2341.9|2327.1|2336.9|2322.1|63
1738125000000|2025-01-29 04:30:00|2340.4|2325.6|2335.9|2321.1|2342.9|2328.1|2335.9|2321.1|94
1738125300000|2025-01-29 04:35:00|2336.4|2321.6|2338.9|2324.1|2338.9|2324.1|2332.9|2318.1|96
1738125600000|2025-01-29 04:40:00|2338.75|2323.95|2330.9|2316.1|2339.9|2325.1|2330.6|2315.8|87
1738125900000|2025-01-29 04:45:00|2329.9|2315.1|2332.9|2318.1|2336.9|2322.1|2328.9|2314.1|61
1738126200000|2025-01-29 04:50:00|2333.4|2318.6|2331.9|2317.1|2334.9|2320.1|2329.9|2315.1|42
1738126500000|2025-01-29 04:55:00|2331.4|2316.6|2328.9|2314.1|2333.9|2319.1|2328.9|2314.1|29
1738126800000|2025-01-29 05:00:00|2327.9|2313.1|2325.9|2311.1|2327.9|2313.1|2323.85|2309.05|52
1738127100000|2025-01-29 05:05:00|2326.9|2312.1|2334.9|2320.1|2336.9|2322.1|2324.9|2310.1|68
1738127400000|2025-01-29 05:10:00|2334.8|2320|2327.4|2312.6|2335.9|2321.1|2327.4|2312.6|42
1738127700000|2025-01-29 05:15:00|2326.9|2312.1|2333.9|2319.1|2333.9|2319.1|2326.9|2312.1|53
1738128000000|2025-01-29 05:20:00|2334.4|2319.6|2327.4|2312.6|2335.9|2321.1|2326.4|2311.6|38
1738128300000|2025-01-29 05:25:00|2327.3|2312.5|2323.9|2309.1|2327.3|2312.5|2323.9|2309.1|31
1738128600000|2025-01-29 05:30:00|2324.4|2309.6|2327.4|2312.6|2329.9|2315.1|2324.4|2309.6|44
1738128900000|2025-01-29 05:35:00|2327.85|2313.05|2326.9|2312.1|2330.9|2316.1|2323.8|2309|49
1738129200000|2025-01-29 05:40:00|2326.4|2311.6|2325.9|2311.1|2327.2|2312.4|2322.75|2307.95|46
1738129500000|2025-01-29 05:45:00|2324.9|2310.1|2321.9|2307.1|2324.9|2310.1|2319.9|2305.1|36
1738129800000|2025-01-29 05:50:00|2322.4|2307.6|2327.9|2313.1|2327.9|2313.1|2322.4|2307.6|45
1738130100000|2025-01-29 05:55:00|2328.4|2313.6|2335.9|2321.1|2335.9|2321.1|2328.4|2313.6|17
1738130400000|2025-01-29 06:00:00|2336.9|2322.1|2336.9|2322.1|2340.9|2326.1|2334.9|2320.1|89
1738130700000|2025-01-29 06:05:00|2336.4|2321.6|2329.4|2314.6|2336.9|2322.1|2329.4|2314.6|69
1738131000000|2025-01-29 06:10:00|2329.9|2315.1|2339.9|2325.1|2340.9|2326.1|2329.9|2315.1|42
1738131300000|2025-01-29 06:15:00|2339.65|2324.85|2343.9|2329.1|2343.9|2329.1|2337.4|2322.6|70
1738131600000|2025-01-29 06:20:00|2344.9|2330.1|2348.9|2334.1|2348.9|2334.1|2340.5|2325.7|72
1738131900000|2025-01-29 06:25:00|2348.4|2333.6|2340.4|2325.6|2348.9|2334.1|2338.4|2323.6|68
1738132200000|2025-01-29 06:30:00|2340.9|2326.1|2344.9|2330.1|2345.9|2331.1|2340.9|2326.1|71
1738132500000|2025-01-29 06:35:00|2345.4|2330.6|2358.9|2344.1|2358.9|2344.1|2345.4|2330.6|141
1738132800000|2025-01-29 06:40:00|2358.75|2343.95|2352.9|2338.1|2359.6|2344.8|2350.9|2336.1|176
1738133100000|2025-01-29 06:45:00|2352.4|2337.6|2354.9|2340.1|2355.9|2341.1|2345.8|2331|101
1738133400000|2025-01-29 06:50:00|2354.4|2339.6|2349.9|2335.1|2357.9|2343.1|2349.9|2335.1|86
1738133700000|2025-01-29 06:55:00|2350.9|2336.1|2357.9|2343.1|2357.9|2343.1|2350.9|2336.1|51
1738134000000|2025-01-29 07:00:00|2357.4|2342.6|2349.9|2335.1|2357.4|2342.6|2348.4|2333.6|81
1738134300000|2025-01-29 07:05:00|2348.9|2334.1|2342.65|2327.85|2349.9|2335.1|2342.65|2327.85|77
1738134600000|2025-01-29 07:10:00|2342.9|2328.1|2344.4|2329.6|2344.9|2330.1|2341.4|2326.6|44
1738134900000|2025-01-29 07:15:00|2344.9|2330.1|2348.4|2333.6|2348.9|2334.1|2343.9|2329.1|47
1738135200000|2025-01-29 07:20:00|2348.9|2334.1|2354.9|2340.1|2355.9|2341.1|2348.4|2333.6|64
1738135500000|2025-01-29 07:25:00|2354.4|2339.6|2352.4|2337.6|2354.9|2340.1|2350.85|2336.05|50
1738135800000|2025-01-29 07:30:00|2352.9|2338.1|2347.4|2332.6|2355.9|2341.1|2345.4|2330.6|73
1738136100000|2025-01-29 07:35:00|2347.9|2333.1|2353.4|2338.6|2355.9|2341.1|2347.4|2332.6|30
1738136400000|2025-01-29 07:40:00|2352.9|2338.1|2352.4|2337.6|2353.9|2339.1|2350.9|2336.1|24
1738136700000|2025-01-29 07:45:00|2351.9|2337.1|2354.9|2340.1|2357.9|2343.1|2351.9|2337.1|37
1738137000000|2025-01-29 07:50:00|2355.9|2341.1|2361.85|2347.05|2361.9|2347.1|2354.9|2340.1|53
1738137300000|2025-01-29 07:55:00|2361.4|2346.6|2360.9|2346.1|2363.9|2349.1|2357.9|2343.1|73
1738137600000|2025-01-29 08:00:00|2360.75|2345.95|2364.9|2350.1|2365.9|2351.1|2351.85|2337.05|204
1738137900000|2025-01-29 08:05:00|2365.4|2350.6|2364.9|2350.1|2368.9|2354.1|2360.9|2346.1|153
1738138200000|2025-01-29 08:10:00|2364.55|2349.75|2355.9|2341.1|2364.9|2350.1|2353.8|2339|97
1738138500000|2025-01-29 08:15:00|2355.6|2340.8|2350.9|2336.1|2355.6|2340.8|2348.8|2334|58
1738138800000|2025-01-29 08:20:00|2350.4|2335.6|2350.9|2336.1|2352.4|2337.6|2348.9|2334.1|61
1738139100000|2025-01-29 08:25:00|2350.4|2335.6|2349.9|2335.1|2352.9|2338.1|2348.8|2334|66
1738139400000|2025-01-29 08:30:00|2349.4|2334.6|2347.9|2333.1|2353.9|2339.1|2347.4|2332.6|75
1738139700000|2025-01-29 08:35:00|2347.4|2332.6|2344.4|2329.6|2349.9|2335.1|2343.4|2328.6|77
1738140000000|2025-01-29 08:40:00|2344.9|2330.1|2345.4|2330.6|2348.9|2334.1|2344.9|2330.1|54
1738140300000|2025-01-29 08:45:00|2344.9|2330.1|2344.9|2330.1|2347.9|2333.1|2343.9|2329.1|53
1738140600000|2025-01-29 08:50:00|2344.4|2329.6|2337.9|2323.1|2344.4|2329.6|2337.9|2323.1|19
1738140900000|2025-01-29 08:55:00|2338.4|2323.6|2338.4|2323.6|2339.9|2325.1|2335.9|2321.1|63
1738141200000|2025-01-29 09:00:00|2337.9|2323.1|2331.9|2317.1|2338.9|2324.1|2329.4|2314.6|71
1738141500000|2025-01-29 09:05:00|2331.65|2316.85|2328.9|2314.1|2334.9|2320.1|2328.8|2314|88
1738141800000|2025-01-29 09:10:00|2327.9|2313.1|2328.9|2314.1|2329.9|2315.1|2325.4|2310.6|72
1738142100000|2025-01-29 09:15:00|2328.75|2313.95|2324.9|2310.1|2328.9|2314.1|2322.9|2308.1|46
1738142400000|2025-01-29 09:20:00|2325.9|2311.1|2323.9|2309.1|2327.9|2313.1|2322.85|2308.05|52
1738142700000|2025-01-29 09:25:00|2322.9|2308.1|2315.9|2301.1|2322.9|2308.1|2313.75|2298.95|88
1738143000000|2025-01-29 09:30:00|2316.4|2301.6|2321.4|2306.6|2322.9|2308.1|2316.4|2301.6|94
1738143300000|2025-01-29 09:35:00|2320.9|2306.1|2323.4|2308.6|2326.9|2312.1|2320.9|2306.1|47
1738143600000|2025-01-29 09:40:00|2323.9|2309.1|2329.9|2315.1|2329.9|2315.1|2321.9|2307.1|52
1738143900000|2025-01-29 09:45:00|2329.4|2314.6|2323.4|2308.6|2329.9|2315.1|2323.4|2308.6|51
1738144200000|2025-01-29 09:50:00|2323.9|2309.1|2323.9|2309.1|2325.9|2311.1|2319.9|2305.1|56
1738144500000|2025-01-29 09:55:00|2324.4|2309.6|2319.9|2305.1|2324.4|2309.6|2318.4|2303.6|32
1738144800000|2025-01-29 10:00:00|2320.4|2305.6|2315.9|2301.1|2322.9|2308.1|2311.4|2296.6|117
1738145100000|2025-01-29 10:05:00|2315.75|2300.95|2322.9|2308.1|2325.9|2311.1|2314.9|2300.1|49
1738145400000|2025-01-29 10:10:00|2323.9|2309.1|2325.9|2311.1|2329.9|2315.1|2323.15|2308.35|48
1738145700000|2025-01-29 10:15:00|2326.9|2312.1|2330.9|2316.1|2331.4|2316.6|2321.9|2307.1|58
1738146000000|2025-01-29 10:20:00|2332.9|2318.1|2335.9|2321.1|2339.9|2325.1|2332.9|2318.1|87
1738146300000|2025-01-29 10:25:00|2335.65|2320.85|2334.9|2320.1|2337.9|2323.1|2333.9|2319.1|34
1738146600000|2025-01-29 10:30:00|2334.4|2319.6|2339.9|2325.1|2339.9|2325.1|2333.9|2319.1|57
1738146900000|2025-01-29 10:35:00|2338.9|2324.1|2339.9|2325.1|2341.9|2327.1|2338.9|2324.1|62
1738147200000|2025-01-29 10:40:00|2339.85|2325.05|2334.9|2320.1|2341.9|2327.1|2334.9|2320.1|55
1738147500000|2025-01-29 10:45:00|2335.4|2320.6|2332.9|2318.1|2335.9|2321.1|2330.9|2316.1|72
1738147800000|2025-01-29 10:50:00|2333.9|2319.1|2334.4|2319.6|2335.9|2321.1|2332.9|2318.1|52
1738148100000|2025-01-29 10:55:00|2334.05|2319.25|2339.9|2325.1|2339.9|2325.1|2334.05|2319.25|39
1738148400000|2025-01-29 11:00:00|2340.4|2325.6|2339.75|2324.95|2342.9|2328.1|2333.75|2318.95|158
1738148700000|2025-01-29 11:05:00|2339.5|2324.7|2342.9|2328.1|2343.8|2329|2337.8|2323|109
1738149000000|2025-01-29 11:10:00|2343.9|2329.1|2343.4|2328.6|2344.9|2330.1|2342.15|2327.35|140
1738149300000|2025-01-29 11:15:00|2343.9|2329.1|2346.8|2332|2350.8|2336|2343.9|2329.1|272
1738149600000|2025-01-29 11:20:00|2346.75|2331.95|2345.7|2330.9|2346.75|2331.95|2342.6|2327.8|136
1738149900000|2025-01-29 11:25:00|2346.1|2331.3|2347.9|2333.1|2349.9|2335.1|2346.1|2331.3|230
1738150200000|2025-01-29 11:30:00|2347.8|2333|2350.9|2336.1|2353.9|2339.1|2345.8|2331|207
1738150500000|2025-01-29 11:35:00|2350.75|2335.95|2356.8|2342|2356.9|2342.1|2347.6|2332.8|210
1738150800000|2025-01-29 11:40:00|2356.9|2342.1|2355.9|2341.1|2360.8|2346|2355.4|2340.6|167
1738151100000|2025-01-29 11:45:00|2356.6|2341.8|2349.9|2335.1|2357.8|2343|2347.75|2332.95|217
1738151400000|2025-01-29 11:50:00|2349.85|2335.05|2349.9|2335.1|2352.9|2338.1|2348.75|2333.95|173
1738151700000|2025-01-29 11:55:00|2349.8|2335|2353.8|2339|2353.8|2339|2346.25|2331.45|150
1738152000000|2025-01-29 12:00:00|2354.25|2339.45|2354.15|2339.35|2354.9|2340.1|2347.55|2332.75|250
1738152300000|2025-01-29 12:05:00|2354.1|2339.3|2358.8|2344|2360.25|2345.45|2352.3|2337.5|343
1738152600000|2025-01-29 12:10:00|2358.65|2343.85|2357.45|2342.65|2359.8|2345|2355.7|2340.9|194
1738152900000|2025-01-29 12:15:00|2357.4|2342.6|2359.95|2345.15|2362.25|2347.45|2353.55|2338.75|280
1738153200000|2025-01-29 12:20:00|2357.55|2342.75|2348.5|2333.7|2361.65|2346.85|2347.9|2333.1|354
1738153500000|2025-01-29 12:25:00|2348.45|2333.65|2343.1|2328.3|2349.75|2334.95|2342.4|2327.6|342
1738153800000|2025-01-29 12:30:00|2343.05|2328.25|2347.85|2333.05|2350.9|2336.1|2343.05|2328.25|240
1738154100000|2025-01-29 12:35:00|2348.1|2333.3|2336.6|2321.8|2348.4|2333.6|2336.6|2321.8|342
1738154400000|2025-01-29 12:40:00|2336.55|2321.75|2333.15|2318.35|2340.7|2325.9|2329.5|2314.7|280
1738154700000|2025-01-29 12:45:00|2332.8|2318|2330.9|2316.1|2335.9|2321.1|2328.6|2313.8|235
1738155000000|2025-01-29 12:50:00|2330.75|2315.95|2335.4|2320.6|2335.9|2321.1|2329.35|2314.55|163
1738155300000|2025-01-29 12:55:00|2335.3|2320.5|2328.9|2314.1|2335.9|2321.1|2328.75|2313.95|121
1738155600000|2025-01-29 13:00:00|2328.85|2314.05|2317.4|2302.6|2328.9|2314.1|2315.3|2300.5|247
1738155900000|2025-01-29 13:05:00|2317.45|2302.65|2308.65|2293.85|2317.8|2303|2305.4|2290.6|362
1738156200000|2025-01-29 13:10:00|2309.15|2294.35|2307.9|2293.1|2311.9|2297.1|2304.25|2289.45|352
1738156500000|2025-01-29 13:15:00|2307.15|2292.35|2293.85|2279.05|2307.9|2293.1|2292.55|2277.75|273
1738156800000|2025-01-29 13:20:00|2293.9|2279.1|2284.55|2269.75|2296.9|2282.1|2283.3|2268.5|333
1738157100000|2025-01-29 13:25:00|2284.65|2269.85|2286.75|2271.95|2288.9|2274.1|2282.45|2267.65|251
1738157400000|2025-01-29 13:30:00|2286.3|2271.5|2292.9|2278.1|2292.9|2278.1|2282.9|2268.1|247
1738157700000|2025-01-29 13:35:00|2292.85|2278.05|2299.85|2285.05|2302.9|2288.1|2289.4|2274.6|350
1738158000000|2025-01-29 13:40:00|2299.6|2284.8|2292.25|2277.45|2301.75|2286.95|2290.45|2275.65|198
1738158300000|2025-01-29 13:45:00|2292.3|2277.5|2288.35|2273.55|2299.8|2285|2286.75|2271.95|190
1738158600000|2025-01-29 13:50:00|2288.3|2273.5|2283|2268.2|2290.9|2276.1|2282.5|2267.7|211
1738158900000|2025-01-29 13:55:00|2283.1|2268.3|2283.55|2268.75|2285.4|2270.6|2274|2259.2|223
1738159200000|2025-01-29 14:00:00|2283.6|2268.8|2274.9|2260.1|2294.7|2279.9|2274.6|2259.8|249
1738159500000|2025-01-29 14:05:00|2275.2|2260.4|2278.55|2263.75|2281.9|2267.1|2274.55|2259.75|294
1738159800000|2025-01-29 14:10:00|2278.65|2263.85|2280.75|2265.95|2282.75|2267.95|2276.45|2261.65|297
1738160100000|2025-01-29 14:15:00|2281.15|2266.35|2269.2|2254.4|2281.9|2267.1|2261.9|2247.1|323
1738160400000|2025-01-29 14:20:00|2269.15|2254.35|2273.55|2258.75|2274.9|2260.1|2261.9|2247.1|233
1738160700000|2025-01-29 14:25:00|2273.75|2258.95|2276.55|2261.75|2278.55|2263.75|2272.45|2257.65|333
1738161000000|2025-01-29 14:30:00|2276.6|2261.8|2279.65|2264.85|2287.05|2272.25|2273.6|2258.8|562
1738161300000|2025-01-29 14:35:00|2279.5|2264.7|2261.7|2246.9|2282.05|2267.25|2256.65|2241.85|750
1738161600000|2025-01-29 14:40:00|2261.65|2246.85|2274.4|2259.6|2277.6|2262.8|2260.65|2245.85|629
1738161900000|2025-01-29 14:45:00|2274.5|2259.7|2258.65|2243.85|2274.6|2259.8|2258.4|2243.6|674
1738162200000|2025-01-29 14:50:00|2258.6|2243.8|2268|2253.2|2271.35|2256.55|2253.85|2239.05|650
1738162500000|2025-01-29 14:55:00|2268.4|2253.6|2265.3|2250.5|2271.7|2256.9|2263.25|2248.45|478
1738162800000|2025-01-29 15:00:00|2265.35|2250.55|2279.85|2265.05|2283.25|2268.45|2263.4|2248.6|540
1738163100000|2025-01-29 15:05:00|2279.6|2264.8|2289.15|2274.35|2295.05|2280.25|2279.4|2264.6|524
1738163400000|2025-01-29 15:10:00|2289.1|2274.3|2292.05|2277.25|2300.7|2285.9|2287.9|2273.1|485
1738163700000|2025-01-29 15:15:00|2292.1|2277.3|2276.2|2261.4|2293.35|2278.55|2273.75|2258.95|490
1738164000000|2025-01-29 15:20:00|2276.15|2261.35|2277.4|2262.6|2278.6|2263.8|2272|2257.2|426
1738164300000|2025-01-29 15:25:00|2277.1|2262.3|2268.45|2253.65|2278.8|2264|2262.75|2247.95|420
1738164600000|2025-01-29 15:30:00|2268.3|2253.5|2273.65|2258.85|2276.4|2261.6|2267.25|2252.45|256
1738164900000|2025-01-29 15:35:00|2273.55|2258.75|2269.8|2255|2278.4|2263.6|2267.1|2252.3|248
1738165200000|2025-01-29 15:40:00|2270.15|2255.35|2275.85|2261.05|2276.4|2261.6|2266.5|2251.7|270
1738165500000|2025-01-29 15:45:00|2275.75|2260.95|2288.2|2273.4|2288.2|2273.4|2272.05|2257.25|295
1738165800000|2025-01-29 15:50:00|2288.3|2273.5|2285.1|2270.3|2293.4|2278.6|2283.95|2269.15|342
1738166100000|2025-01-29 15:55:00|2284.75|2269.95|2282.85|2268.05|2285.35|2270.55|2279.15|2264.35|246
1738166400000|2025-01-29 16:00:00|2282.9|2268.1|2287.7|2272.9|2289.55|2274.75|2277.85|2263.05|354
1738166700000|2025-01-29 16:05:00|2287.9|2273.1|2273.2|2258.4|2288.3|2273.5|2269.8|2255|358
1738167000000|2025-01-29 16:10:00|2273.15|2258.35|2272.35|2257.55|2275.4|2260.6|2265.7|2250.9|384
1738167300000|2025-01-29 16:15:00|2272.2|2257.4|2264.9|2250.1|2272.25|2257.45|2259.45|2244.65|415
1738167600000|2025-01-29 16:20:00|2264.95|2250.15|2275.6|2260.8|2276.45|2261.65|2261.85|2247.05|336
1738167900000|2025-01-29 16:25:00|2275.5|2260.7|2271.3|2256.5|2279.25|2264.45|2269.8|2255|289
1738168200000|2025-01-29 16:30:00|2271.25|2256.45|2276.2|2261.4|2280.15|2265.35|2268.7|2253.9|298
1738168500000|2025-01-29 16:35:00|2276.35|2261.55|2269.45|2254.65|2282.35|2267.55|2268.65|2253.85|290
1738168800000|2025-01-29 16:40:00|2269.4|2254.6|2267|2252.2|2270.55|2255.75|2264.7|2249.9|224
1738169100000|2025-01-29 16:45:00|2267.05|2252.25|2266.75|2251.95|2270.4|2255.6|2262.6|2247.8|237
1738169400000|2025-01-29 16:50:00|2266.65|2251.85|2270.8|2256|2273.4|2258.6|2265.6|2250.8|258
1738169700000|2025-01-29 16:55:00|2270.1|2255.3|2271.35|2256.55|2271.35|2256.55|2263.65|2248.85|199
1738170000000|2025-01-29 17:00:00|2271.3|2256.5|2279.8|2265|2283.3|2268.5|2270.6|2255.8|321
1738170300000|2025-01-29 17:05:00|2279.9|2265.1|2280.15|2265.35|2282.45|2267.65|2276.9|2262.1|242
1738170600000|2025-01-29 17:10:00|2280.2|2265.4|2284.7|2269.9|2284.8|2270|2278.85|2264.05|302
1738170900000|2025-01-29 17:15:00|2284.5|2269.7|2297.6|2282.8|2298.8|2284|2283.1|2268.3|300
1738171200000|2025-01-29 17:20:00|2297.7|2282.9|2293.55|2278.75|2298.85|2284.05|2291.75|2276.95|330
1738171500000|2025-01-29 17:25:00|2293.5|2278.7|2302|2287.2|2304.85|2290.05|2293.45|2278.65|343
1738171800000|2025-01-29 17:30:00|2301.85|2287.05|2309.05|2294.25|2310.55|2295.75|2295.7|2280.9|466
1738172100000|2025-01-29 17:35:00|2309.5|2294.7|2308.55|2293.75|2316.9|2302.1|2307.55|2292.75|434
1738172400000|2025-01-29 17:40:00|2308.3|2293.5|2308.2|2293.4|2312.7|2297.9|2304.65|2289.85|285
1738172700000|2025-01-29 17:45:00|2306.7|2291.9|2307.8|2293|2311|2296.2|2302.9|2288.1|338
1738173000000|2025-01-29 17:50:00|2306.9|2292.1|2304.55|2289.75|2308.65|2293.85|2302.9|2288.1|212
1738173300000|2025-01-29 17:55:00|2304.45|2289.65|2296.95|2282.15|2304.5|2289.7|2294.95|2280.15|206
1738173600000|2025-01-29 18:00:00|2297|2282.2|2277.75|2262.95|2302.7|2287.9|2274.8|2260|384
1738173900000|2025-01-29 18:05:00|2277.8|2263|2290.9|2276.1|2293.35|2278.55|2275.3|2260.5|459
1738174200000|2025-01-29 18:10:00|2290.75|2275.95|2292.5|2277.7|2293.05|2278.25|2281.65|2266.85|363
1738174500000|2025-01-29 18:15:00|2292.35|2277.55|2290.15|2275.35|2294.75|2279.95|2287.8|2273|316
1738174800000|2025-01-29 18:20:00|2290.1|2275.3|2287.85|2273.05|2290.6|2275.8|2280.7|2265.9|319
1738175100000|2025-01-29 18:25:00|2287.9|2273.1|2296|2281.2|2296.55|2281.75|2287.85|2273.05|272
1738175400000|2025-01-29 18:30:00|2295.95|2281.15|2309.35|2294.55|2311.6|2296.8|2295.95|2281.15|347
1738175700000|2025-01-29 18:35:00|2309.2|2294.4|2302.7|2287.9|2309.2|2294.4|2301.15|2286.35|303
1738176000000|2025-01-29 18:40:00|2302.65|2287.85|2302.15|2287.35|2304|2289.2|2299|2284.2|255
1738176300000|2025-01-29 18:45:00|2302.2|2287.4|2311.25|2296.45|2314.65|2299.85|2302.2|2287.4|224
1738176600000|2025-01-29 18:50:00|2311.3|2296.5|2316.75|2301.95|2316.75|2301.95|2307.95|2293.15|365
1738176900000|2025-01-29 18:55:00|2316.85|2302.05|2323.65|2308.85|2329.65|2314.85|2316.8|2302|502
1738177200000|2025-01-29 19:00:00|2323.97|2309.17|2278.45|2263.65|2323.97|2309.17|2262.82|2252.01|1075
1738177500000|2025-01-29 19:05:00|2277.69|2262.89|2263.97|2249.17|2288.9|2275.11|2260.01|2245.21|1090
1738177800000|2025-01-29 19:10:00|2264.15|2249.35|2276.18|2261.38|2278.65|2266.66|2256.57|2241.77|1048
1738178100000|2025-01-29 19:15:00|2276.14|2261.34|2248.39|2233.59|2276.74|2261.94|2245.25|2230.45|1033
1738178400000|2025-01-29 19:20:00|2248.19|2233.39|2255.7|2240.9|2263.89|2249.09|2247.9|2233.1|1062
1738178700000|2025-01-29 19:25:00|2255.67|2240.87|2243.15|2228.35|2255.7|2240.9|2240.4|2225.6|967
1738179000000|2025-01-29 19:30:00|2243.14|2228.34|2286.75|2271.95|2292.3|2277.5|2241.2|2226.4|1043
1738179300000|2025-01-29 19:35:00|2286.6|2271.8|2318.9|2304.1|2318.9|2304.1|2266.4|2251.6|771
1738179600000|2025-01-29 19:40:00|2318.8|2304|2357.4|2342.6|2382.95|2368.15|2317.95|2303.15|729
1738179900000|2025-01-29 19:45:00|2357.5|2342.7|2359.9|2345.1|2378.35|2363.55|2344.25|2329.45|814
1738180200000|2025-01-29 19:50:00|2360.4|2345.6|2369.8|2355|2384.3|2369.5|2349.9|2335.1|788
1738180500000|2025-01-29 19:55:00|2369.75|2354.95|2359.8|2345|2373.65|2358.85|2344.55|2329.75|776
1738180800000|2025-01-29 20:00:00|2359.7|2344.9|2322.85|2308.05|2367.85|2353.05|2322.4|2307.6|705
1738181100000|2025-01-29 20:05:00|2322.9|2308.1|2349.5|2334.7|2355.9|2341.1|2322.9|2308.1|779
1738181400000|2025-01-29 20:10:00|2349|2334.2|2355.4|2340.6|2364.4|2349.6|2349|2334.2|636
1738181700000|2025-01-29 20:15:00|2355.9|2341.1|2359.4|2344.6|2359.9|2345.1|2329.85|2315.05|543
1738182000000|2025-01-29 20:20:00|2359.5|2344.7|2394.4|2379.6|2396.2|2381.4|2351|2336.2|694
1738182300000|2025-01-29 20:25:00|2394.6|2379.8|2428.2|2413.4|2439.5|2424.7|2393.5|2378.7|804
1738182600000|2025-01-29 20:30:00|2428.4|2413.6|2428.4|2413.6|2439.85|2425.05|2414.9|2400.1|684
1738182900000|2025-01-29 20:35:00|2427.9|2413.1|2406.3|2391.5|2429.4|2414.6|2402.7|2387.9|639
1738183200000|2025-01-29 20:40:00|2406.8|2392|2406.7|2391.9|2409.9|2395.1|2393.55|2378.75|559
1738183500000|2025-01-29 20:45:00|2406.9|2392.1|2409.05|2394.25|2413.9|2399.1|2396.6|2381.8|631
1738183800000|2025-01-29 20:50:00|2416.4|2401.6|2413.05|2398.25|2420.9|2406.1|2403.6|2388.8|616
1738184100000|2025-01-29 20:55:00|2412.6|2397.8|2413.15|2398.35|2426.6|2411.8|2411.25|2396.45|682
1738184400000|2025-01-29 21:00:00|2412.8|2398|2400.3|2385.5|2420.55|2405.75|2398.8|2384|697
1738184700000|2025-01-29 21:05:00|2400.25|2385.45|2391.6|2376.8|2402.45|2387.65|2387|2372.2|933
1738185000000|2025-01-29 21:10:00|2391.5|2376.7|2396.9|2382.1|2397.85|2383.05|2386.9|2372.1|695
1738185300000|2025-01-29 21:15:00|2396.95|2382.15|2417.7|2402.9|2417.7|2402.9|2388.3|2373.5|326
1738185600000|2025-01-29 21:20:00|2417.65|2402.85|2431.2|2416.4|2438.85|2424.05|2412.4|2397.6|353
1738185900000|2025-01-29 21:25:00|2431.35|2416.55|2431.9|2417.1|2437.75|2422.95|2419.35|2404.55|326
1738186200000|2025-01-29 21:30:00|2431.7|2416.9|2446.45|2431.65|2452.25|2437.45|2431.25|2416.45|322
1738186500000|2025-01-29 21:35:00|2446.35|2431.55|2443.85|2429.05|2451.8|2437|2443.4|2428.6|316
1738186800000|2025-01-29 21:40:00|2444.35|2429.55|2425.65|2410.85|2444.35|2429.55|2425.1|2410.3|323
1738187100000|2025-01-29 21:45:00|2425.4|2410.6|2428.25|2413.45|2431.45|2416.65|2416.6|2401.8|271
1738187400000|2025-01-29 21:50:00|2428.8|2414|2417.8|2403|2429.4|2414.6|2417.35|2402.55|161
1738187700000|2025-01-29 21:55:00|2418.4|2403.6|2415.55|2400.75|2421.4|2406.6|2413.35|2398.55|183
1738188000000|2025-01-29 22:00:00|2415.54|2400.74|2414.22|2399.42|2418.48|2403.68|2410.19|2395.39|689
1738188300000|2025-01-29 22:05:00|2414.18|2399.38|2398.52|2383.72|2414.18|2399.38|2398.33|2383.53|550
1738188600000|2025-01-29 22:10:00|2398.51|2383.71|2398.66|2383.86|2400.58|2385.78|2395|2380.2|519
1738188900000|2025-01-29 22:15:00|2398.6|2383.8|2387.63|2372.83|2399.54|2384.74|2385.04|2370.24|545
1738189200000|2025-01-29 22:20:00|2387.62|2372.82|2389.66|2374.86|2396.34|2381.54|2386.41|2371.61|342
1738189500000|2025-01-29 22:25:00|2389.43|2374.63|2395.59|2380.79|2395.59|2380.79|2385.34|2370.54|230
1738189800000|2025-01-29 22:30:00|2395.56|2380.76|2411.33|2396.53|2413.93|2399.13|2395.39|2380.59|365
1738190100000|2025-01-29 22:35:00|2411.34|2396.54|2407.4|2392.6|2417.97|2403.17|2407.18|2392.38|272
1738190400000|2025-01-29 22:40:00|2407.81|2393.01|2393.6|2378.8|2408.16|2393.36|2393.57|2378.77|333
1738190700000|2025-01-29 22:45:00|2393.59|2378.79|2391.87|2377.07|2396.81|2382.01|2391.45|2376.65|127
1738191000000|2025-01-29 22:50:00|2391.74|2376.94|2388.61|2373.81|2392.66|2377.86|2387.8|2373|152
1738191300000|2025-01-29 22:55:00|2388.53|2373.73|2380.8|2366|2388.76|2373.96|2379.8|2365|124
1738191600000|2025-01-29 23:00:00|2380|2365.2|2383.4|2368.6|2391.4|2376.6|2376.7|2361.9|195
1738191900000|2025-01-29 23:05:00|2384.4|2369.6|2391.9|2377.1|2391.9|2377.1|2384.4|2369.6|141
1738192200000|2025-01-29 23:10:00|2391.4|2376.6|2395.9|2381.1|2395.9|2381.1|2382.2|2367.4|108
1738192500000|2025-01-29 23:15:00|2396.4|2381.6|2400.9|2386.1|2409.9|2395.1|2396.4|2381.6|139
1738192800000|2025-01-29 23:20:00|2400.4|2385.6|2388.4|2373.6|2400.4|2385.6|2387.9|2373.1|118
1738193100000|2025-01-29 23:25:00|2387.9|2373.1|2400.9|2386.1|2400.9|2386.1|2386.9|2372.1|84
1738193400000|2025-01-29 23:30:00|2400.7|2385.9|2396.9|2382.1|2401.9|2387.1|2391.85|2377.05|94
1738193700000|2025-01-29 23:35:00|2396.2|2381.4|2397.9|2383.1|2398.4|2383.6|2392.2|2377.4|89
1738194000000|2025-01-29 23:40:00|2397.4|2382.6|2385.4|2370.6|2398.4|2383.6|2384.4|2369.6|64
1738194300000|2025-01-29 23:45:00|2385.9|2371.1|2378.4|2363.6|2388.4|2373.6|2378.4|2363.6|90
1738194600000|2025-01-29 23:50:00|2378.2|2363.4|2371.4|2356.6|2382.4|2367.6|2370.8|2356|105
1738194900000|2025-01-29 23:55:00|2370.9|2356.1|2373.4|2358.6|2373.4|2358.6|2366.9|2352.1|63
1738195200000|2025-01-30 00:00:00|2373.5|2358.7|2367.25|2352.45|2380.9|2366.1|2365.45|2350.65|129
1738195500000|2025-01-30 00:05:00|2367.75|2352.95|2362.6|2347.8|2368.4|2353.6|2358.15|2343.35|132
1738195800000|2025-01-30 00:10:00|2362.65|2347.85|2362.4|2347.6|2367.4|2352.6|2358.9|2344.1|54
1738196100000|2025-01-30 00:15:00|2362.9|2348.1|2364.4|2349.6|2365.4|2350.6|2358.9|2344.1|124
1738196400000|2025-01-30 00:20:00|2363.9|2349.1|2356.85|2342.05|2365.9|2351.1|2356.85|2342.05|109
1738196700000|2025-01-30 00:25:00|2356.9|2342.1|2355.4|2340.6|2361.4|2346.6|2352.4|2337.6|130
1738197000000|2025-01-30 00:30:00|2355.9|2341.1|2355.9|2341.1|2358.4|2343.6|2349.4|2334.6|127
1738197300000|2025-01-30 00:35:00|2356.4|2341.6|2371.9|2357.1|2372.9|2358.1|2355.9|2341.1|54
1738197600000|2025-01-30 00:40:00|2372.4|2357.6|2372.9|2358.1|2374.9|2360.1|2372.4|2357.6|29
1738197900000|2025-01-30 00:45:00|2372.4|2357.6|2387.9|2373.1|2387.9|2373.1|2368.4|2353.6|81
1738198200000|2025-01-30 00:50:00|2387.4|2372.6|2390.9|2376.1|2393.9|2379.1|2381.9|2367.1|105
1738198500000|2025-01-30 00:55:00|2390.4|2375.6|2393.4|2378.6|2394.4|2379.6|2388.4|2373.6|59
1738198800000|2025-01-30 01:00:00|2392.9|2378.1|2390.9|2376.1|2392.9|2378.1|2386.4|2371.6|106
1738199100000|2025-01-30 01:05:00|2390.8|2376|2394.4|2379.6|2394.4|2379.6|2381.9|2367.1|84
1738199400000|2025-01-30 01:10:00|2394.3|2379.5|2396.9|2382.1|2396.9|2382.1|2386.4|2371.6|84
1738199700000|2025-01-30 01:15:00|2396.25|2381.45|2412.4|2397.6|2412.4|2397.6|2396.25|2381.45|75
1738200000000|2025-01-30 01:20:00|2412.15|2397.35|2419.9|2405.1|2420.9|2406.1|2401.4|2386.6|157
1738200300000|2025-01-30 01:25:00|2419.55|2404.75|2417.9|2403.1|2423.9|2409.1|2417.9|2403.1|121
1738200600000|2025-01-30 01:30:00|2417.45|2402.65|2422.4|2407.6|2424.9|2410.1|2417.45|2402.65|137
1738200900000|2025-01-30 01:35:00|2422.9|2408.1|2406.4|2391.6|2425.9|2411.1|2404.7|2389.9|119
1738201200000|2025-01-30 01:40:00|2406.9|2392.1|2413.9|2399.1|2414.4|2399.6|2404.55|2389.75|97
1738201500000|2025-01-30 01:45:00|2413.8|2399|2410.4|2395.6|2415.4|2400.6|2406.9|2392.1|117
1738201800000|2025-01-30 01:50:00|2410.9|2396.1|2409.9|2395.1|2415.9|2401.1|2408.4|2393.6|70
1738202100000|2025-01-30 01:55:00|2410.4|2395.6|2407.9|2393.1|2411.4|2396.6|2404.9|2390.1|59
1738202400000|2025-01-30 02:00:00|2408.4|2393.6|2396.9|2382.1|2409.9|2395.1|2395.4|2380.6|98
1738202700000|2025-01-30 02:05:00|2397.4|2382.6|2404.9|2390.1|2410.9|2396.1|2397.4|2382.6|109
1738203000000|2025-01-30 02:10:00|2404.4|2389.6|2407.9|2393.1|2407.9|2393.1|2401.9|2387.1|89
1738203300000|2025-01-30 02:15:00|2407.4|2392.6|2399.9|2385.1|2409.4|2394.6|2399.4|2384.6|80
1738203600000|2025-01-30 02:20:00|2400.4|2385.6|2399.15|2384.35|2406.9|2392.1|2399.15|2384.35|68
1738203900000|2025-01-30 02:25:00|2398.9|2384.1|2410.9|2396.1|2411.9|2397.1|2397.7|2382.9|73
1738204200000|2025-01-30 02:30:00|2411.9|2397.1|2420.9|2406.1|2420.9|2406.1|2408.1|2393.3|81
1738204500000|2025-01-30 02:35:00|2420.4|2405.6|2412.9|2398.1|2420.4|2405.6|2411.9|2397.1|74
1738204800000|2025-01-30 02:40:00|2413.9|2399.1|2407.9|2393.1|2416.4|2401.6|2406.85|2392.05|53
1738205100000|2025-01-30 02:45:00|2408.4|2393.6|2403.3|2388.5|2408.4|2393.6|2400.85|2386.05|63
1738205400000|2025-01-30 02:50:00|2402.9|2388.1|2407.4|2392.6|2409.9|2395.1|2402.4|2387.6|51
1738205700000|2025-01-30 02:55:00|2407.9|2393.1|2421.9|2407.1|2422.9|2408.1|2406.4|2391.6|64
1738206000000|2025-01-30 03:00:00|2422.9|2408.1|2415.9|2401.1|2423.9|2409.1|2414.4|2399.6|115
1738206300000|2025-01-30 03:05:00|2415.4|2400.6|2416.4|2401.6|2420.9|2406.1|2414.4|2399.6|82
1738206600000|2025-01-30 03:10:00|2416.9|2402.1|2424.9|2410.1|2425.4|2410.6|2416.4|2401.6|72
1738206900000|2025-01-30 03:15:00|2424.8|2410|2415.4|2400.6|2425.9|2411.1|2414.15|2399.35|66
1738207200000|2025-01-30 03:20:00|2414.9|2400.1|2410.9|2396.1|2419.4|2404.6|2410.9|2396.1|54
1738207500000|2025-01-30 03:25:00|2411.4|2396.6|2416.4|2401.6|2417.4|2402.6|2411.4|2396.6|36
1738207800000|2025-01-30 03:30:00|2416.9|2402.1|2412.4|2397.6|2417.4|2402.6|2412.4|2397.6|50
1738208100000|2025-01-30 03:35:00|2413.4|2398.6|2415.4|2400.6|2420.9|2406.1|2411.9|2397.1|74
1738208400000|2025-01-30 03:40:00|2414.65|2399.85|2422.9|2408.1|2422.9|2408.1|2413.65|2398.85|45
1738208700000|2025-01-30 03:45:00|2422.4|2407.6|2424.9|2410.1|2430.9|2416.1|2421.4|2406.6|98
1738209000000|2025-01-30 03:50:00|2425.4|2410.6|2437.9|2423.1|2437.9|2423.1|2418.9|2404.1|142
1738209300000|2025-01-30 03:55:00|2438.9|2424.1|2436.35|2421.55|2439.9|2425.1|2430.4|2415.6|104
1738209600000|2025-01-30 04:00:00|2436.9|2422.1|2433.4|2418.6|2445.9|2431.1|2431.9|2417.1|109
1738209900000|2025-01-30 04:05:00|2433.9|2419.1|2434.9|2420.1|2436.9|2422.1|2431.9|2417.1|51
1738210200000|2025-01-30 04:10:00|2435.4|2420.6|2432.9|2418.1|2437.4|2422.6|2432.9|2418.1|32
1738210500000|2025-01-30 04:15:00|2433.4|2418.6|2433.9|2419.1|2439.4|2424.6|2428.9|2414.1|77
1738210800000|2025-01-30 04:20:00|2434.4|2419.6|2441.9|2427.1|2445.9|2431.1|2434.4|2419.6|50
1738211100000|2025-01-30 04:25:00|2441.4|2426.6|2448.9|2434.1|2448.9|2434.1|2439.5|2424.7|63
1738211400000|2025-01-30 04:30:00|2446.9|2432.1|2442.4|2427.6|2448.9|2434.1|2441.4|2426.6|55
1738211700000|2025-01-30 04:35:00|2442.9|2428.1|2451.9|2437.1|2451.9|2437.1|2441.9|2427.1|99
1738212000000|2025-01-30 04:40:00|2451.65|2436.85|2454.9|2440.1|2456.15|2441.35|2446.75|2431.95|81
1738212300000|2025-01-30 04:45:00|2454.75|2439.95|2449.85|2435.05|2454.9|2440.1|2447.9|2433.1|50
1738212600000|2025-01-30 04:50:00|2449.9|2435.1|2456.9|2442.1|2456.9|2442.1|2449.4|2434.6|36
1738212900000|2025-01-30 04:55:00|2456.4|2441.6|2458.4|2443.6|2462.9|2448.1|2456.4|2441.6|39
1738213200000|2025-01-30 05:00:00|2458.9|2444.1|2453.9|2439.1|2460.9|2446.1|2451.4|2436.6|84
1738213500000|2025-01-30 05:05:00|2454.4|2439.6|2458.4|2443.6|2461.4|2446.6|2452.9|2438.1|44
1738213800000|2025-01-30 05:10:00|2457.9|2443.1|2447.85|2433.05|2457.9|2443.1|2447.35|2432.55|52
1738214100000|2025-01-30 05:15:00|2447.9|2433.1|2444.85|2430.05|2452.4|2437.6|2444.85|2430.05|56
1738214400000|2025-01-30 05:20:00|2444.9|2430.1|2442.9|2428.1|2446.4|2431.6|2441.3|2426.5|62
1738214700000|2025-01-30 05:25:00|2441.9|2427.1|2442.9|2428.1|2444.9|2430.1|2441.9|2427.1|30
1738215000000|2025-01-30 05:30:00|2443.4|2428.6|2439.3|2424.5|2447.4|2432.6|2439.3|2424.5|51
1738215300000|2025-01-30 05:35:00|2439.4|2424.6|2436.9|2422.1|2439.9|2425.1|2436.9|2422.1|50
1738215600000|2025-01-30 05:40:00|2437.4|2422.6|2439.4|2424.6|2440.4|2425.6|2436.9|2422.1|21
1738215900000|2025-01-30 05:45:00|2439.35|2424.55|2436.9|2422.1|2439.35|2424.55|2433.6|2418.8|37
1738216200000|2025-01-30 05:50:00|2437.4|2422.6|2440.9|2426.1|2441.9|2427.1|2437.4|2422.6|28
1738216500000|2025-01-30 05:55:00|2441.4|2426.6|2446.9|2432.1|2446.9|2432.1|2441.4|2426.6|40
1738216800000|2025-01-30 06:00:00|2447.9|2433.1|2452.65|2437.85|2452.9|2438.1|2442.9|2428.1|76
1738217100000|2025-01-30 06:05:00|2452.9|2438.1|2461.4|2446.6|2464.9|2450.1|2451.6|2436.8|59
1738217400000|2025-01-30 06:10:00|2460.9|2446.1|2458.9|2444.1|2465.8|2451|2456.9|2442.1|71
1738217700000|2025-01-30 06:15:00|2458.85|2444.05|2453.9|2439.1|2462.4|2447.6|2453.4|2438.6|56
1738218000000|2025-01-30 06:20:00|2455.4|2440.6|2463.4|2448.6|2464.9|2450.1|2455.4|2440.6|44
1738218300000|2025-01-30 06:25:00|2463.9|2449.1|2452.35|2437.55|2463.9|2449.1|2452.35|2437.55|34
1738218600000|2025-01-30 06:30:00|2451.85|2437.05|2456.4|2441.6|2459.9|2445.1|2451.3|2436.5|84
1738218900000|2025-01-30 06:35:00|2456.25|2441.45|2452.9|2438.1|2458.9|2444.1|2449.6|2434.8|84
1738219200000|2025-01-30 06:40:00|2452.2|2437.4|2447.4|2432.6|2452.2|2437.4|2447.4|2432.6|45
1738219500000|2025-01-30 06:45:00|2446.9|2432.1|2453.85|2439.05|2454.4|2439.6|2446.9|2432.1|54
1738219800000|2025-01-30 06:50:00|2453.4|2438.6|2445.9|2431.1|2453.4|2438.6|2444.9|2430.1|74
1738220100000|2025-01-30 06:55:00|2445.8|2431|2442.4|2427.6|2447.4|2432.6|2441.85|2427.05|27
1738220400000|2025-01-30 07:00:00|2442.9|2428.1|2444.3|2429.5|2450.9|2436.1|2441.55|2426.75|92
1738220700000|2025-01-30 07:05:00|2444.4|2429.6|2441.9|2427.1|2447.4|2432.6|2441.9|2427.1|62
1738221000000|2025-01-30 07:10:00|2439.7|2424.9|2435.4|2420.6|2439.75|2424.95|2433.1|2418.3|64
1738221300000|2025-01-30 07:15:00|2435.9|2421.1|2444.4|2429.6|2444.4|2429.6|2434.3|2419.5|58
1738221600000|2025-01-30 07:20:00|2444.9|2430.1|2438.9|2424.1|2444.9|2430.1|2438.85|2424.05|46
1738221900000|2025-01-30 07:25:00|2438.4|2423.6|2436.8|2422|2439.3|2424.5|2434.85|2420.05|107
1738222200000|2025-01-30 07:30:00|2437.4|2422.6|2435.9|2421.1|2437.9|2423.1|2432.85|2418.05|89
1738222500000|2025-01-30 07:35:00|2435.85|2421.05|2430.75|2415.95|2435.9|2421.1|2429.2|2414.4|120
1738222800000|2025-01-30 07:40:00|2430.85|2416.05|2429.4|2414.6|2433.4|2418.6|2425.6|2410.8|69
1738223100000|2025-01-30 07:45:00|2428.9|2414.1|2428.9|2414.1|2430.9|2416.1|2426.9|2412.1|43
1738223400000|2025-01-30 07:50:00|2428.75|2413.95|2430.9|2416.1|2433.3|2418.5|2428.75|2413.95|49
1738223700000|2025-01-30 07:55:00|2430.75|2415.95|2437.9|2423.1|2437.9|2423.1|2430.75|2415.95|46
1738224000000|2025-01-30 08:00:00|2437.4|2422.6|2442.9|2428.1|2449.8|2435|2437.4|2422.6|162
1738224300000|2025-01-30 08:05:00|2443.4|2428.6|2439.4|2424.6|2443.9|2429.1|2439.4|2424.6|103
1738224600000|2025-01-30 08:10:00|2438.9|2424.1|2429.9|2415.1|2439.4|2424.6|2429.4|2414.6|77
1738224900000|2025-01-30 08:15:00|2430.4|2415.6|2433.9|2419.1|2433.9|2419.1|2425.8|2411|106
1738225200000|2025-01-30 08:20:00|2434.4|2419.6|2442.4|2427.6|2442.9|2428.1|2434.35|2419.55|75
1738225500000|2025-01-30 08:25:00|2441.9|2427.1|2438.9|2424.1|2442.9|2428.1|2436.65|2421.85|37
1738225800000|2025-01-30 08:30:00|2438.7|2423.9|2438.4|2423.6|2442.9|2428.1|2436.4|2421.6|88
1738226100000|2025-01-30 08:35:00|2438.2|2423.4|2439.9|2425.1|2440.4|2425.6|2432.9|2418.1|79
1738226400000|2025-01-30 08:40:00|2439.4|2424.6|2439.9|2425.1|2439.9|2425.1|2436.75|2421.95|65
1738226700000|2025-01-30 08:45:00|2440.4|2425.6|2451.9|2437.1|2451.9|2437.1|2438.9|2424.1|125
1738227000000|2025-01-30 08:50:00|2451.85|2437.05|2454.9|2440.1|2457.9|2443.1|2449.35|2434.55|155
1738227300000|2025-01-30 08:55:00|2454.4|2439.6|2457.4|2442.6|2458.9|2444.1|2452.25|2437.45|100
1738227600000|2025-01-30 09:00:00|2457.9|2443.1|2456.9|2442.1|2465.9|2451.1|2456.4|2441.6|151
1738227900000|2025-01-30 09:05:00|2456.65|2441.85|2456.4|2441.6|2460.4|2445.6|2450.65|2435.85|119
1738228200000|2025-01-30 09:10:00|2456.35|2441.55|2456.4|2441.6|2460.9|2446.1|2452.4|2437.6|107
1738228500000|2025-01-30 09:15:00|2456.3|2441.5|2463.9|2449.1|2463.9|2449.1|2453.85|2439.05|97
1738228800000|2025-01-30 09:20:00|2463.65|2448.85|2462.4|2447.6|2464.9|2450.1|2458.4|2443.6|146
1738229100000|2025-01-30 09:25:00|2461.4|2446.6|2464.9|2450.1|2465.9|2451.1|2460.4|2445.6|60
1738229400000|2025-01-30 09:30:00|2464.7|2449.9|2467.4|2452.6|2469.9|2455.1|2463.5|2448.7|119
1738229700000|2025-01-30 09:35:00|2466.9|2452.1|2477.25|2462.45|2479.9|2465.1|2465.4|2450.6|142
1738230000000|2025-01-30 09:40:00|2477.4|2462.6|2476.4|2461.6|2478.9|2464.1|2471.4|2456.6|181
1738230300000|2025-01-30 09:45:00|2476.3|2461.5|2471.9|2457.1|2476.4|2461.6|2470.4|2455.6|67
1738230600000|2025-01-30 09:50:00|2471.4|2456.6|2476.4|2461.6|2480.9|2466.1|2471.4|2456.6|77
1738230900000|2025-01-30 09:55:00|2475.9|2461.1|2472.4|2457.6|2479.9|2465.1|2471.4|2456.6|51
1738231200000|2025-01-30 10:00:00|2472.9|2458.1|2464.4|2449.6|2475.4|2460.6|2462.75|2447.95|103
1738231500000|2025-01-30 10:05:00|2464.9|2450.1|2458.4|2443.6|2465.4|2450.6|2455.4|2440.6|63
1738231800000|2025-01-30 10:10:00|2457.4|2442.6|2461.9|2447.1|2463.9|2449.1|2455.4|2440.6|52
1738232100000|2025-01-30 10:15:00|2462.4|2447.6|2454.9|2440.1|2464.4|2449.6|2454.9|2440.1|44
1738232400000|2025-01-30 10:20:00|2455.4|2440.6|2458.4|2443.6|2460.9|2446.1|2455.4|2440.6|42
1738232700000|2025-01-30 10:25:00|2457.9|2443.1|2455.4|2440.6|2457.9|2443.1|2454.9|2440.1|25
1738233000000|2025-01-30 10:30:00|2455.9|2441.1|2454.4|2439.6|2458.4|2443.6|2452.8|2438|45
1738233300000|2025-01-30 10:35:00|2454.9|2440.1|2455.9|2441.1|2461.4|2446.6|2453.9|2439.1|49
1738233600000|2025-01-30 10:40:00|2455.4|2440.6|2454.9|2440.1|2459.9|2445.1|2453.4|2438.6|49
1738233900000|2025-01-30 10:45:00|2455.9|2441.1|2458.4|2443.6|2463.9|2449.1|2455.4|2440.6|43
1738234200000|2025-01-30 10:50:00|2458.9|2444.1|2460.4|2445.6|2460.9|2446.1|2455.4|2440.6|31
1738234500000|2025-01-30 10:55:00|2460.9|2446.1|2470.9|2456.1|2470.9|2456.1|2459.9|2445.1|29
1738234800000|2025-01-30 11:00:00|2470.25|2455.45|2463.9|2449.1|2470.25|2455.45|2461.4|2446.6|70
1738235100000|2025-01-30 11:05:00|2463.7|2448.9|2456.4|2441.6|2463.7|2448.9|2454.55|2439.75|42
1738235400000|2025-01-30 11:10:00|2455.8|2441|2452.9|2438.1|2455.85|2441.05|2449.9|2435.1|40
1738235700000|2025-01-30 11:15:00|2452.4|2437.6|2460.9|2446.1|2462.9|2448.1|2452.4|2437.6|61
1738236000000|2025-01-30 11:20:00|2460.4|2445.6|2463.4|2448.6|2466.9|2452.1|2459.4|2444.6|44
1738236300000|2025-01-30 11:25:00|2463.9|2449.1|2456.9|2442.1|2463.9|2449.1|2454.9|2440.1|36
1738236600000|2025-01-30 11:30:00|2456.4|2441.6|2456.4|2441.6|2457.4|2442.6|2452.4|2437.6|50
1738236900000|2025-01-30 11:35:00|2456.9|2442.1|2453.9|2439.1|2457.9|2443.1|2452.9|2438.1|46
1738237200000|2025-01-30 11:40:00|2454.4|2439.6|2451.4|2436.6|2455.9|2441.1|2451.4|2436.6|37
1738237500000|2025-01-30 11:45:00|2450.9|2436.1|2456.9|2442.1|2456.9|2442.1|2448.9|2434.1|51
1738237800000|2025-01-30 11:50:00|2457.4|2442.6|2458.4|2443.6|2460.9|2446.1|2456.9|2442.1|38
1738238100000|2025-01-30 11:55:00|2458.9|2444.1|2455.4|2440.6|2459.9|2445.1|2453.9|2439.1|42
1738238400000|2025-01-30 12:00:00|2455.9|2441.1|2446.25|2431.45|2456.9|2442.1|2446.25|2431.45|60
1738238700000|2025-01-30 12:05:00|2446.15|2431.35|2443.4|2428.6|2446.9|2432.1|2441.4|2426.6|34
1738239000000|2025-01-30 12:10:00|2443.9|2429.1|2439.4|2424.6|2444.9|2430.1|2438.9|2424.1|18
1738239300000|2025-01-30 12:15:00|2439.9|2425.1|2435.4|2420.6|2440.9|2426.1|2432.9|2418.1|43
1738239600000|2025-01-30 12:20:00|2435.25|2420.45|2437.4|2422.6|2437.4|2422.6|2431.55|2416.75|49
1738239900000|2025-01-30 12:25:00|2436.9|2422.1|2433.4|2418.6|2436.9|2422.1|2430.9|2416.1|26
1738240200000|2025-01-30 12:30:00|2433.9|2419.1|2435.4|2420.6|2436.9|2422.1|2431.4|2416.6|61
1738240500000|2025-01-30 12:35:00|2435.9|2421.1|2434.4|2419.6|2437.9|2423.1|2432.4|2417.6|46
1738240800000|2025-01-30 12:40:00|2433.4|2418.6|2431.4|2416.6|2433.9|2419.1|2430.9|2416.1|24
1738241100000|2025-01-30 12:45:00|2430.9|2416.1|2440.9|2426.1|2440.9|2426.1|2429.4|2414.6|43
1738241400000|2025-01-30 12:50:00|2440.4|2425.6|2439.4|2424.6|2443.6|2428.8|2439.4|2424.6|39
1738241700000|2025-01-30 12:55:00|2439.9|2425.1|2442.9|2428.1|2444.9|2430.1|2439.4|2424.6|35
1738242000000|2025-01-30 13:00:00|2442.65|2427.85|2438.9|2424.1|2443.9|2429.1|2437.4|2422.6|47
1738242300000|2025-01-30 13:05:00|2438.4|2423.6|2441.4|2426.6|2441.4|2426.6|2434.4|2419.6|57
1738242600000|2025-01-30 13:10:00|2440.9|2426.1|2452.02|2437.22|2452.02|2437.22|2440.4|2425.6|50
1738242900000|2025-01-30 13:15:00|2452.03|2437.23|2463.9|2449.1|2469.9|2455.1|2452.03|2437.23|598
1738243200000|2025-01-30 13:20:00|2463.4|2448.6|2465.9|2451.1|2468.9|2454.1|2460.4|2445.6|111
1738243500000|2025-01-30 13:25:00|2465.4|2450.6|2475.88|2461.08|2475.89|2461.09|2463.9|2449.1|79
1738243800000|2025-01-30 13:30:00|2475.64|2460.84|2470.9|2456.1|2481.41|2466.63|2465.9|2451.1|403
1738244100000|2025-01-30 13:35:00|2471.4|2456.6|2469.4|2454.6|2486.65|2471.85|2468.9|2454.1|221
1738244400000|2025-01-30 13:40:00|2468.9|2454.1|2468.9|2454.1|2470.4|2455.6|2461.4|2446.6|107
1738244700000|2025-01-30 13:45:00|2468.4|2453.6|2467.9|2453.1|2472.4|2457.6|2462.9|2448.1|122
1738245000000|2025-01-30 13:50:00|2467.6|2452.8|2473.9|2459.1|2474.9|2460.1|2465.8|2451|125
1738245300000|2025-01-30 13:55:00|2474.9|2460.1|2478.4|2463.6|2481.9|2467.1|2473.4|2458.6|138
1738245600000|2025-01-30 14:00:00|2478.55|2463.75|2479.4|2464.6|2489.9|2475.1|2478.4|2463.6|188
1738245900000|2025-01-30 14:05:00|2478.9|2464.1|2487.4|2472.6|2487.9|2473.1|2475.1|2460.3|215
1738246200000|2025-01-30 14:10:00|2486.9|2472.1|2484.75|2469.95|2494.9|2480.1|2484.75|2469.95|141
1738246500000|2025-01-30 14:15:00|2483.4|2468.6|2472.9|2458.1|2485.2|2470.4|2471.9|2457.1|146
1738246800000|2025-01-30 14:20:00|2471.9|2457.1|2488.4|2473.6|2489.9|2475.1|2471.9|2457.1|65
1738247100000|2025-01-30 14:25:00|2487.4|2472.6|2490.9|2476.1|2491.9|2477.1|2481.9|2467.1|65
1738247400000|2025-01-30 14:30:00|2490.7|2475.9|2483.9|2469.1|2495.9|2481.1|2483.9|2469.1|246
1738247700000|2025-01-30 14:35:00|2483.4|2468.6|2472.9|2458.1|2484.9|2470.1|2471.4|2456.6|214
1738248000000|2025-01-30 14:40:00|2473.9|2459.1|2469.9|2455.1|2478.9|2464.1|2461.7|2446.9|181
1738248300000|2025-01-30 14:45:00|2470.4|2455.6|2493.9|2479.1|2493.9|2479.1|2470.4|2455.6|134
1738248600000|2025-01-30 14:50:00|2493.75|2478.95|2499.4|2484.6|2501.05|2486.25|2487.4|2472.6|313
1738248900000|2025-01-30 14:55:00|2499.9|2485.1|2500.9|2486.1|2510.9|2496.1|2493.4|2478.6|131
1738249200000|2025-01-30 15:00:00|2501.4|2486.6|2507.4|2492.6|2511.9|2497.1|2497.4|2482.6|253
1738249500000|2025-01-30 15:05:00|2506.9|2492.1|2507.9|2493.1|2511.9|2497.1|2500.9|2486.1|222
1738249800000|2025-01-30 15:10:00|2508.4|2493.6|2525.9|2511.1|2525.9|2511.1|2507.4|2492.6|199
1738250100000|2025-01-30 15:15:00|2525.4|2510.6|2512.9|2498.1|2525.9|2511.1|2511.9|2497.1|192
1738250400000|2025-01-30 15:20:00|2513.4|2498.6|2511.4|2496.6|2522.4|2507.6|2510.9|2496.1|219
1738250700000|2025-01-30 15:25:00|2511.35|2496.55|2499.9|2485.1|2511.35|2496.55|2495.6|2480.8|336
1738251000000|2025-01-30 15:30:00|2500.9|2486.1|2513.4|2498.6|2515.9|2501.1|2500.4|2485.6|191
1738251300000|2025-01-30 15:35:00|2513.9|2499.1|2518.9|2504.1|2522.9|2508.1|2512.4|2497.6|164
1738251600000|2025-01-30 15:40:00|2518.5|2503.7|2507.9|2493.1|2522.9|2508.1|2507.65|2492.85|162
1738251900000|2025-01-30 15:45:00|2508.4|2493.6|2511.9|2497.1|2521.9|2507.1|2507.85|2493.05|123
1738252200000|2025-01-30 15:50:00|2511.4|2496.6|2501.9|2487.1|2511.9|2497.1|2501.75|2486.95|102
1738252500000|2025-01-30 15:55:00|2502.4|2487.6|2493.4|2478.6|2503.4|2488.6|2492.4|2477.6|107
1738252800000|2025-01-30 16:00:00|2493.9|2479.1|2502.4|2487.6|2502.4|2487.6|2490.9|2476.1|134
1738253100000|2025-01-30 16:05:00|2501.4|2486.6|2498.4|2483.6|2506.9|2492.1|2496.4|2481.6|149
1738253400000|2025-01-30 16:10:00|2498.9|2484.1|2493.4|2478.6|2503.4|2488.6|2493.4|2478.6|111
1738253700000|2025-01-30 16:15:00|2492.9|2478.1|2498.9|2484.1|2498.9|2484.1|2487.9|2473.1|114
1738254000000|2025-01-30 16:20:00|2499.9|2485.1|2507.9|2493.1|2507.9|2493.1|2496.8|2482|67
1738254300000|2025-01-30 16:25:00|2508.4|2493.6|2512.4|2497.6|2514.9|2500.1|2505.85|2491.05|71
1738254600000|2025-01-30 16:30:00|2512.9|2498.1|2503.4|2488.6|2515.9|2501.1|2497.9|2483.1|85
1738254900000|2025-01-30 16:35:00|2504.4|2489.6|2497.85|2483.05|2504.4|2489.6|2492.9|2478.1|99
1738255200000|2025-01-30 16:40:00|2498.4|2483.6|2501.9|2487.1|2501.9|2487.1|2495.9|2481.1|64
1738255500000|2025-01-30 16:45:00|2502.4|2487.6|2507.9|2493.1|2508.9|2494.1|2500.9|2486.1|74
1738255800000|2025-01-30 16:50:00|2506.9|2492.1|2501.4|2486.6|2508.9|2494.1|2500.9|2486.1|69
1738256100000|2025-01-30 16:55:00|2501.05|2486.25|2504.9|2490.1|2508.9|2494.1|2500.55|2485.75|49
1738256400000|2025-01-30 17:00:00|2505.4|2490.6|2504.4|2489.6|2505.4|2490.6|2493.9|2479.1|83
1738256700000|2025-01-30 17:05:00|2505.4|2490.6|2492.9|2478.1|2505.4|2490.6|2489.4|2474.6|98
1738257000000|2025-01-30 17:10:00|2493.4|2478.6|2495.4|2480.6|2496.4|2481.6|2489.9|2475.1|68
1738257300000|2025-01-30 17:15:00|2495|2480.2|2505.9|2491.1|2505.9|2491.1|2494.4|2479.6|61
1738257600000|2025-01-30 17:20:00|2506.4|2491.6|2504.9|2490.1|2510.9|2496.1|2500.75|2485.95|84
1738257900000|2025-01-30 17:25:00|2506.4|2491.6|2498.4|2483.6|2507.35|2492.55|2496.9|2482.1|43
1738258200000|2025-01-30 17:30:00|2497.9|2483.1|2505.9|2491.1|2506.9|2492.1|2497.4|2482.6|100
1738258500000|2025-01-30 17:35:00|2505.4|2490.6|2491.8|2477|2506.4|2491.6|2491.4|2476.6|75
1738258800000|2025-01-30 17:40:00|2491.9|2477.1|2488.4|2473.6|2492.9|2478.1|2487.9|2473.1|53
1738259100000|2025-01-30 17:45:00|2488.9|2474.1|2496.15|2481.35|2496.4|2481.6|2488.9|2474.1|76
1738259400000|2025-01-30 17:50:00|2496.4|2481.6|2494.4|2479.6|2496.4|2481.6|2490.9|2476.1|36
1738259700000|2025-01-30 17:55:00|2494.9|2480.1|2501.4|2486.6|2501.9|2487.1|2494.9|2480.1|38
1738260000000|2025-01-30 18:00:00|2500.9|2486.1|2494.4|2479.6|2501.9|2487.1|2489.9|2475.1|67
1738260300000|2025-01-30 18:05:00|2495.4|2480.6|2498.9|2484.1|2500.9|2486.1|2492.9|2478.1|75
1738260600000|2025-01-30 18:10:00|2496.9|2482.1|2495.9|2481.1|2499.9|2485.1|2492.9|2478.1|66
1738260900000|2025-01-30 18:15:00|2495.4|2480.6|2489.9|2475.1|2496.4|2481.6|2487.9|2473.1|94
1738261200000|2025-01-30 18:20:00|2489.75|2474.95|2491.9|2477.1|2494.4|2479.6|2488.9|2474.1|64
1738261500000|2025-01-30 18:25:00|2490.9|2476.1|2478.4|2463.6|2490.9|2476.1|2472.9|2458.1|117
1738261800000|2025-01-30 18:30:00|2479.4|2464.6|2482.9|2468.1|2483.9|2469.1|2475.4|2460.6|86
1738262100000|2025-01-30 18:35:00|2482.8|2468|2489.9|2475.1|2489.9|2475.1|2479.9|2465.1|42
1738262400000|2025-01-30 18:40:00|2490.9|2476.1|2499.4|2484.6|2500.9|2486.1|2490.9|2476.1|49
1738262700000|2025-01-30 18:45:00|2498.4|2483.6|2490.4|2475.6|2498.9|2484.1|2490.35|2475.55|85
1738263000000|2025-01-30 18:50:00|2489.9|2475.1|2484.9|2470.1|2492.4|2477.6|2483.9|2469.1|72
1738263300000|2025-01-30 18:55:00|2483.9|2469.1|2486.9|2472.1|2486.9|2472.1|2479.8|2465|60
1738263600000|2025-01-30 19:00:00|2487.4|2472.6|2482.4|2467.6|2489.4|2474.6|2480.4|2465.6|96
1738263900000|2025-01-30 19:05:00|2482.9|2468.1|2486.9|2472.1|2486.9|2472.1|2480.9|2466.1|70
1738264200000|2025-01-30 19:10:00|2488.4|2473.6|2487.4|2472.6|2490.4|2475.6|2485.85|2471.05|58
1738264500000|2025-01-30 19:15:00|2488.4|2473.6|2478.8|2464|2488.9|2474.1|2477.85|2463.05|95
1738264800000|2025-01-30 19:20:00|2478.9|2464.1|2480.9|2466.1|2482.4|2467.6|2476.4|2461.6|80
1738265100000|2025-01-30 19:25:00|2480.2|2465.4|2483.4|2468.6|2484.4|2469.6|2475.9|2461.1|90
1738265400000|2025-01-30 19:30:00|2482.4|2467.6|2473.9|2459.1|2482.9|2468.1|2473.4|2458.6|72
1738265700000|2025-01-30 19:35:00|2474.4|2459.6|2473.4|2458.6|2478.9|2464.1|2470.55|2455.75|48
1738266000000|2025-01-30 19:40:00|2472.9|2458.1|2474.9|2460.1|2474.9|2460.1|2469.9|2455.1|36
1738266300000|2025-01-30 19:45:00|2474.75|2459.95|2479.9|2465.1|2480.9|2466.1|2473.9|2459.1|46
1738266600000|2025-01-30 19:50:00|2478.9|2464.1|2479.7|2464.9|2481.9|2467.1|2477.85|2463.05|60
1738266900000|2025-01-30 19:55:00|2479.9|2465.1|2484.4|2469.6|2484.9|2470.1|2479.9|2465.1|34
1738267200000|2025-01-30 20:00:00|2484.9|2470.1|2480.9|2466.1|2487.9|2473.1|2479.9|2465.1|58
1738267500000|2025-01-30 20:05:00|2481.4|2466.6|2480.4|2465.6|2481.4|2466.6|2476.25|2461.45|61
1738267800000|2025-01-30 20:10:00|2480.9|2466.1|2481.4|2466.6|2482.4|2467.6|2477.5|2462.7|52
1738268100000|2025-01-30 20:15:00|2481.3|2466.5|2487.9|2473.1|2488.4|2473.6|2477.9|2463.1|98
1738268400000|2025-01-30 20:20:00|2487.4|2472.6|2484.9|2470.1|2488.4|2473.6|2482.9|2468.1|49
1738268700000|2025-01-30 20:25:00|2484.4|2469.6|2482.8|2468|2487.4|2472.6|2482.75|2467.95|56
1738269000000|2025-01-30 20:30:00|2482.3|2467.5|2476.9|2462.1|2482.4|2467.6|2474.65|2459.85|153
1738269300000|2025-01-30 20:35:00|2477.4|2462.6|2464.4|2449.6|2480.4|2465.6|2464.4|2449.6|280
1738269600000|2025-01-30 20:40:00|2463.9|2449.1|2462.9|2448.1|2473.4|2458.6|2462.3|2447.5|232
1738269900000|2025-01-30 20:45:00|2461.9|2447.1|2478.35|2463.55|2481.9|2467.1|2461.9|2447.1|137
1738270200000|2025-01-30 20:50:00|2478.3|2463.5|2474.9|2460.1|2479.4|2464.6|2468.75|2453.95|149
1738270500000|2025-01-30 20:55:00|2475.35|2460.55|2465.65|2450.85|2480.4|2465.6|2463.9|2449.1|159
1738270800000|2025-01-30 21:00:00|2465.4|2450.6|2468.35|2453.55|2471.9|2457.1|2465.4|2450.6|105
1738271100000|2025-01-30 21:05:00|2467.4|2452.6|2470.4|2455.6|2471.9|2457.1|2464.9|2450.1|112
1738271400000|2025-01-30 21:10:00|2470.3|2455.5|2471.4|2456.6|2472.35|2457.55|2465.9|2451.1|77
1738271700000|2025-01-30 21:15:00|2471.9|2457.1|2477.95|2463.15|2478.8|2464|2470.55|2455.75|77
1738272000000|2025-01-30 21:20:00|2475.9|2461.1|2472.9|2458.1|2477.4|2462.6|2471.4|2456.6|53
1738272300000|2025-01-30 21:25:00|2473.4|2458.6|2463.8|2449|2473.9|2459.1|2463.8|2449|54
1738272600000|2025-01-30 21:30:00|2463.2|2448.4|2464.8|2450|2469.75|2454.95|2461.2|2446.4|110
1738272900000|2025-01-30 21:35:00|2464.9|2450.1|2466.15|2451.35|2466.9|2452.1|2464.85|2450.05|48
1738273200000|2025-01-30 21:40:00|2465.8|2451|2464.05|2449.25|2466.4|2451.6|2462.4|2447.6|62
1738273500000|2025-01-30 21:45:00|2463.7|2448.9|2456.25|2441.45|2463.9|2449.1|2455.9|2441.1|101
1738273800000|2025-01-30 21:50:00|2455.75|2440.95|2461.4|2446.6|2461.4|2446.6|2455.4|2440.6|38
1738274100000|2025-01-30 21:55:00|2462.4|2447.6|2462.74|2447.94|2464.85|2450.05|2460.47|2445.67|87
1738274400000|2025-01-30 22:00:00|2462.53|2447.73|2449.46|2434.66|2462.81|2448.01|2447.58|2432.78|355
1738274700000|2025-01-30 22:05:00|2449.76|2434.96|2452.3|2437.5|2453.91|2439.11|2449.76|2434.96|303
1738275000000|2025-01-30 22:10:00|2452.29|2437.49|2457.88|2443.08|2457.89|2443.09|2451.65|2436.85|232
1738275300000|2025-01-30 22:15:00|2457.75|2442.95|2452.4|2437.6|2458.44|2443.64|2451.42|2436.62|241
1738275600000|2025-01-30 22:20:00|2452.38|2437.58|2451.86|2437.06|2453.73|2438.93|2450.79|2435.99|127
1738275900000|2025-01-30 22:25:00|2451.61|2436.81|2453.49|2438.69|2453.6|2438.8|2448.35|2433.55|158
1738276200000|2025-01-30 22:30:00|2453.54|2438.74|2453.63|2438.83|2457.54|2442.74|2453.54|2438.74|170
1738276500000|2025-01-30 22:35:00|2453.68|2438.88|2465.1|2450.3|2467.22|2452.42|2453.67|2438.87|233
1738276800000|2025-01-30 22:40:00|2465.43|2450.63|2470.83|2456.03|2471.12|2456.32|2462.32|2447.52|258
1738277100000|2025-01-30 22:45:00|2470.9|2456.1|2466.91|2452.11|2473.77|2458.97|2466.75|2451.95|267
1738277400000|2025-01-30 22:50:00|2466.88|2452.08|2464.86|2450.06|2466.88|2452.08|2461.12|2446.32|189
1738277700000|2025-01-30 22:55:00|2464.94|2450.14|2458.75|2443.95|2465.23|2450.43|2457.4|2442.6|255
1738278000000|2025-01-30 23:00:00|2458.8|2444|2466|2451.2|2466.4|2451.6|2458.05|2443.25|305
1738278300000|2025-01-30 23:05:00|2466.05|2451.25|2469.15|2454.35|2474.85|2460.05|2465.65|2450.85|284
1738278600000|2025-01-30 23:10:00|2469.9|2455.1|2474.55|2459.75|2474.55|2459.75|2467.65|2452.85|231
1738278900000|2025-01-30 23:15:00|2475.25|2460.45|2481.15|2466.35|2481.85|2467.05|2473.4|2458.6|75
1738279200000|2025-01-30 23:20:00|2480.3|2465.5|2478.25|2463.45|2481.75|2466.95|2478|2463.2|170
1738279500000|2025-01-30 23:25:00|2478.3|2463.5|2480.15|2465.35|2480.15|2465.35|2476.8|2462|108
1738279800000|2025-01-30 23:30:00|2480.1|2465.3|2469.85|2455.05|2480.1|2465.3|2467.15|2452.35|192
1738280100000|2025-01-30 23:35:00|2469.5|2454.7|2469.2|2454.4|2471.7|2456.9|2467.6|2452.8|146
1738280400000|2025-01-30 23:40:00|2469.1|2454.3|2466.75|2451.95|2469.1|2454.3|2465.2|2450.4|109
1738280700000|2025-01-30 23:45:00|2466.6|2451.8|2460.2|2445.4|2466.6|2451.8|2460.05|2445.25|152
1738281000000|2025-01-30 23:50:00|2460.25|2445.45|2454.75|2439.95|2461.55|2446.75|2454.45|2439.65|112
1738281300000|2025-01-30 23:55:00|2455.15|2440.35|2453.95|2439.15|2456.4|2441.6|2452.95|2438.15|87
1738281600000|2025-01-31 00:00:00|2454.4|2439.6|2470.4|2455.6|2471.35|2456.55|2454.4|2439.6|156
1738281900000|2025-01-31 00:05:00|2470.35|2455.55|2452.3|2437.5|2470.35|2455.55|2452.2|2437.4|236
1738282200000|2025-01-31 00:10:00|2452.25|2437.45|2445|2430.2|2452.9|2438.1|2442.8|2428|228
1738282500000|2025-01-31 00:15:00|2445.2|2430.4|2441.1|2426.3|2447|2432.2|2440.3|2425.5|304
1738282800000|2025-01-31 00:20:00|2441.15|2426.35|2454.45|2439.65|2454.45|2439.65|2439.35|2424.55|274
1738283100000|2025-01-31 00:25:00|2455.05|2440.25|2457.85|2443.05|2460.75|2445.95|2453.9|2439.1|191
1738283400000|2025-01-31 00:30:00|2457.25|2442.45|2455.9|2441.1|2462.7|2447.9|2454.75|2439.95|260
1738283700000|2025-01-31 00:35:00|2455.85|2441.05|2459.9|2445.1|2464.7|2449.9|2454.95|2440.15|278
1738284000000|2025-01-31 00:40:00|2459.95|2445.15|2466.7|2451.9|2467.05|2452.25|2459.95|2445.15|193
1738284300000|2025-01-31 00:45:00|2466.75|2451.95|2470.6|2455.8|2472.45|2457.65|2466.75|2451.95|227
1738284600000|2025-01-31 00:50:00|2470.55|2455.75|2472.9|2458.1|2478.7|2463.9|2470.3|2455.5|172
1738284900000|2025-01-31 00:55:00|2473|2458.2|2478.25|2463.45|2478.3|2463.5|2470.05|2455.25|192
1738285200000|2025-01-31 01:00:00|2477.7|2462.9|2489.7|2474.9|2489.9|2475.1|2475.45|2460.65|193
1738285500000|2025-01-31 01:05:00|2489.65|2474.85|2485.55|2470.75|2491.9|2477.1|2482.75|2467.95|251
1738285800000|2025-01-31 01:10:00|2484.8|2470|2487.3|2472.5|2492.3|2477.5|2484.8|2470|192
1738286100000|2025-01-31 01:15:00|2485.4|2470.6|2479.75|2464.95|2485.4|2470.6|2478.85|2464.05|161
1738286400000|2025-01-31 01:20:00|2479.45|2464.65|2479.75|2464.95|2481.1|2466.3|2474.6|2459.8|213
1738286700000|2025-01-31 01:25:00|2479.7|2464.9|2482.85|2468.05|2482.85|2468.05|2474.1|2459.3|215
1738287000000|2025-01-31 01:30:00|2483.2|2468.4|2489.8|2475|2494.9|2480.1|2483.15|2468.35|204
1738287300000|2025-01-31 01:35:00|2489.85|2475.05|2486.1|2471.3|2491.4|2476.6|2484|2469.2|225
1738287600000|2025-01-31 01:40:00|2486.05|2471.25|2482.5|2467.7|2487.8|2473|2482.5|2467.7|191
1738287900000|2025-01-31 01:45:00|2482.75|2467.95|2477.65|2462.85|2483.05|2468.25|2472.9|2458.1|182
1738288200000|2025-01-31 01:50:00|2477.95|2463.15|2482.85|2468.05|2483.05|2468.25|2475.75|2460.95|203
1738288500000|2025-01-31 01:55:00|2482.75|2467.95|2486.75|2471.95|2486.8|2472|2480.3|2465.5|157
1738288800000|2025-01-31 02:00:00|2486.5|2471.7|2478.5|2463.7|2487.9|2473.1|2478.2|2463.4|288
1738289100000|2025-01-31 02:05:00|2478.45|2463.65|2484.2|2469.4|2486.2|2471.4|2476.45|2461.65|214
1738289400000|2025-01-31 02:10:00|2484.6|2469.8|2479.25|2464.45|2486.9|2472.1|2479.25|2464.45|130
1738289700000|2025-01-31 02:15:00|2479.3|2464.5|2470.7|2455.9|2480.2|2465.4|2469.85|2455.05|171
1738290000000|2025-01-31 02:20:00|2470.65|2455.85|2468.05|2453.25|2473.25|2458.45|2467.15|2452.35|177
1738290300000|2025-01-31 02:25:00|2468|2453.2|2467|2452.2|2469.25|2454.45|2464.45|2449.65|205
1738290600000|2025-01-31 02:30:00|2466.9|2452.1|2459.65|2444.85|2469.6|2454.8|2458.2|2443.4|278
1738290900000|2025-01-31 02:35:00|2459.75|2444.95|2455.1|2440.3|2463.05|2448.25|2455.1|2440.3|286
1738291200000|2025-01-31 02:40:00|2455.15|2440.35|2461.05|2446.25|2461.55|2446.75|2454.65|2439.85|207
1738291500000|2025-01-31 02:45:00|2460.75|2445.95|2458|2443.2|2467.85|2453.05|2456.2|2441.4|158
1738291800000|2025-01-31 02:50:00|2457.95|2443.15|2459.95|2445.15|2462.3|2447.5|2456.8|2442|136
1738292100000|2025-01-31 02:55:00|2459.55|2444.75|2453.75|2438.95|2460.7|2445.9|2453.5|2438.7|98
1738292400000|2025-01-31 03:00:00|2453.7|2438.9|2451.3|2436.5|2455.3|2440.5|2448.65|2433.85|231
1738292700000|2025-01-31 03:05:00|2451.25|2436.45|2443.55|2428.75|2451.25|2436.45|2443.05|2428.25|216
1738293000000|2025-01-31 03:10:00|2443.5|2428.7|2446.2|2431.4|2450.75|2435.95|2443.5|2428.7|336
1738293300000|2025-01-31 03:15:00|2446.15|2431.35|2444|2429.2|2448.45|2433.65|2443.05|2428.25|252
1738293600000|2025-01-31 03:20:00|2443|2428.2|2448|2433.2|2449.15|2434.35|2440.15|2425.35|214
1738293900000|2025-01-31 03:25:00|2447.55|2432.75|2439.2|2424.4|2448.1|2433.3|2439.2|2424.4|146
1738294200000|2025-01-31 03:30:00|2439.5|2424.7|2435.45|2420.65|2442.95|2428.15|2435.2|2420.4|200
1738294500000|2025-01-31 03:35:00|2435.5|2420.7|2443.2|2428.4|2443.3|2428.5|2432.7|2417.9|227
1738294800000|2025-01-31 03:40:00|2443.1|2428.3|2440.15|2425.35|2443.1|2428.3|2438.7|2423.9|119
1738295100000|2025-01-31 03:45:00|2440.2|2425.4|2446.05|2431.25|2448.1|2433.3|2440.2|2425.4|146
1738295400000|2025-01-31 03:50:00|2445.8|2431|2441|2426.2|2445.85|2431.05|2440.5|2425.7|95
1738295700000|2025-01-31 03:55:00|2440.85|2426.05|2440.85|2426.05|2442.6|2427.8|2437.75|2422.95|97
1738296000000|2025-01-31 04:00:00|2440.9|2426.1|2432.55|2417.75|2441.6|2426.8|2432.5|2417.7|169
1738296300000|2025-01-31 04:05:00|2432.65|2417.85|2438.35|2423.55|2439.1|2424.3|2431.9|2417.1|175
1738296600000|2025-01-31 04:10:00|2438.55|2423.75|2438.5|2423.7|2439.85|2425.05|2437.7|2422.9|119
1738296900000|2025-01-31 04:15:00|2438.45|2423.65|2437.15|2422.35|2438.45|2423.65|2431.55|2416.75|164
1738297200000|2025-01-31 04:20:00|2436.9|2422.1|2439.9|2425.1|2442.2|2427.4|2435.05|2420.25|154
1738297500000|2025-01-31 04:25:00|2440.2|2425.4|2444.05|2429.25|2444.9|2430.1|2440.2|2425.4|171
1738297800000|2025-01-31 04:30:00|2444|2429.2|2443.65|2428.85|2445.85|2431.05|2441.6|2426.8|135
1738298100000|2025-01-31 04:35:00|2443.6|2428.8|2439.6|2424.8|2443.6|2428.8|2439|2424.2|160
1738298400000|2025-01-31 04:40:00|2439.55|2424.75|2436.75|2421.95|2442.55|2427.75|2434.65|2419.85|125
1738298700000|2025-01-31 04:45:00|2436.7|2421.9|2437.1|2422.3|2438.4|2423.6|2433.7|2418.9|169
1738299000000|2025-01-31 04:50:00|2437.15|2422.35|2427.8|2413|2437.5|2422.7|2426.9|2412.1|168
1738299300000|2025-01-31 04:55:00|2427.6|2412.8|2425.05|2410.25|2427.9|2413.1|2420.95|2406.15|166
1738299600000|2025-01-31 05:00:00|2425.15|2410.35|2433.65|2418.85|2433.65|2418.85|2425|2410.2|186
1738299900000|2025-01-31 05:05:00|2433.55|2418.75|2439.9|2425.1|2440.9|2426.1|2432|2417.2|168
1738300200000|2025-01-31 05:10:00|2440.4|2425.6|2442.1|2427.3|2446.9|2432.1|2440.4|2425.6|146
1738300500000|2025-01-31 05:15:00|2442.15|2427.35|2449.05|2434.25|2450.25|2435.45|2441.95|2427.15|171
1738300800000|2025-01-31 05:20:00|2449.55|2434.75|2447.6|2432.8|2450.9|2436.1|2447.05|2432.25|124
1738301100000|2025-01-31 05:25:00|2447.7|2432.9|2449.9|2435.1|2449.9|2435.1|2447.05|2432.25|59
1738301400000|2025-01-31 05:30:00|2449.85|2435.05|2449.8|2435|2451.9|2437.1|2446.7|2431.9|123
1738301700000|2025-01-31 05:35:00|2449.75|2434.95|2446.9|2432.1|2453.8|2439|2446.5|2431.7|148
1738302000000|2025-01-31 05:40:00|2447.3|2432.5|2455.9|2441.1|2455.9|2441.1|2447.3|2432.5|102
1738302300000|2025-01-31 05:45:00|2455.8|2441|2454.8|2440|2455.9|2441.1|2452.2|2437.4|161
1738302600000|2025-01-31 05:50:00|2454.6|2439.8|2462.75|2447.95|2464.85|2450.05|2454.6|2439.8|195
1738302900000|2025-01-31 05:55:00|2462.7|2447.9|2465.05|2450.25|2465.65|2450.85|2460.15|2445.35|153
1738303200000|2025-01-31 06:00:00|2464.9|2450.1|2474.6|2459.8|2475.6|2460.8|2459.55|2444.75|296
1738303500000|2025-01-31 06:05:00|2474.65|2459.85|2478.6|2463.8|2479.9|2465.1|2471.15|2456.35|291
1738303800000|2025-01-31 06:10:00|2478.55|2463.75|2472.2|2457.4|2479.5|2464.7|2471|2456.2|201
1738304100000|2025-01-31 06:15:00|2472.25|2457.45|2477.25|2462.45|2480.8|2466|2472.25|2457.45|244
1738304400000|2025-01-31 06:20:00|2476.75|2461.95|2472.3|2457.5|2478.8|2464|2472.3|2457.5|178
1738304700000|2025-01-31 06:25:00|2472.15|2457.35|2479.9|2465.1|2480.9|2466.1|2471.05|2456.25|143
1738305000000|2025-01-31 06:30:00|2480.4|2465.6|2485.4|2470.6|2487.9|2473.1|2480.4|2465.6|173
1738305300000|2025-01-31 06:35:00|2485.7|2470.9|2495.4|2480.6|2495.4|2480.6|2482.7|2467.9|108
1738305600000|2025-01-31 06:40:00|2495.9|2481.1|2509.75|2494.95|2509.9|2495.1|2495.9|2481.1|327
1738305900000|2025-01-31 06:45:00|2509.8|2495|2509.8|2495|2516.7|2501.9|2506.4|2491.6|553
1738306200000|2025-01-31 06:50:00|2509.9|2495.1|2513.1|2498.3|2516.75|2501.95|2508.55|2493.75|408
1738306500000|2025-01-31 06:55:00|2513.3|2498.5|2520.75|2505.95|2522.85|2508.05|2513.3|2498.5|322
1738306800000|2025-01-31 07:00:00|2520.25|2505.45|2515.95|2501.15|2521.85|2507.05|2511|2496.2|437
1738307100000|2025-01-31 07:05:00|2516.1|2501.3|2525.8|2511|2526.05|2511.25|2516.1|2501.3|317
1738307400000|2025-01-31 07:10:00|2525.9|2511.1|2529.85|2515.05|2536.95|2522.15|2525.9|2511.1|305
1738307700000|2025-01-31 07:15:00|2529.95|2515.15|2542.1|2527.3|2542.4|2527.6|2529.85|2515.05|324
1738308000000|2025-01-31 07:20:00|2542.15|2527.35|2531.75|2516.95|2542.3|2527.5|2531.55|2516.75|351
1738308300000|2025-01-31 07:25:00|2531.8|2517|2543.05|2528.25|2545.7|2530.9|2530.65|2515.85|304
1738308600000|2025-01-31 07:30:00|2542.95|2528.15|2524.4|2509.6|2542.95|2528.15|2522.7|2507.9|423
1738308900000|2025-01-31 07:35:00|2524.35|2509.55|2520.4|2505.6|2524.85|2510.05|2519.1|2504.3|206
1738309200000|2025-01-31 07:40:00|2520.85|2506.05|2511.1|2496.3|2520.9|2506.1|2511.1|2496.3|145
1738309500000|2025-01-31 07:45:00|2510.55|2495.75|2497.85|2483.05|2511.9|2497.1|2497.5|2482.7|140
1738309800000|2025-01-31 07:50:00|2497.8|2483|2489.4|2474.6|2500.4|2485.6|2489.25|2474.45|121
1738310100000|2025-01-31 07:55:00|2489.9|2475.1|2496.9|2482.1|2501.9|2487.1|2489.3|2474.5|119
1738310400000|2025-01-31 08:00:00|2496.85|2482.05|2497.4|2482.6|2500.9|2486.1|2488.65|2473.85|218
1738310700000|2025-01-31 08:05:00|2499.4|2484.6|2501.4|2486.6|2505.9|2491.1|2498.9|2484.1|197
1738311000000|2025-01-31 08:10:00|2501.2|2486.4|2492.65|2477.85|2503.4|2488.6|2492.65|2477.85|181
1738311300000|2025-01-31 08:15:00|2492.45|2477.65|2494.4|2479.6|2494.9|2480.1|2486.55|2471.75|249
1738311600000|2025-01-31 08:20:00|2494.2|2479.4|2488.4|2473.6|2495.9|2481.1|2487.7|2472.9|205
1738311900000|2025-01-31 08:25:00|2488.9|2474.1|2484.4|2469.6|2489.4|2474.6|2482.4|2467.6|139
1738312200000|2025-01-31 08:30:00|2484.85|2470.05|2493.9|2479.1|2494.4|2479.6|2482.9|2468.1|148
1738312500000|2025-01-31 08:35:00|2493.4|2478.6|2487.8|2473|2493.4|2478.6|2484.05|2469.25|177
1738312800000|2025-01-31 08:40:00|2487.9|2473.1|2491.4|2476.6|2491.4|2476.6|2485.6|2470.8|141
1738313100000|2025-01-31 08:45:00|2491.05|2476.25|2485.1|2470.3|2493.9|2479.1|2484.4|2469.6|201
1738313400000|2025-01-31 08:50:00|2485.4|2470.6|2487.9|2473.1|2488.4|2473.6|2480.6|2465.8|117
1738313700000|2025-01-31 08:55:00|2487.65|2472.85|2481.35|2466.55|2491.4|2476.6|2481.1|2466.3|80
1738314000000|2025-01-31 09:00:00|2480.9|2466.1|2491.9|2477.1|2491.9|2477.1|2478.5|2463.7|164
1738314300000|2025-01-31 09:05:00|2492.4|2477.6|2488.15|2473.35|2492.9|2478.1|2484.1|2469.3|186
1738314600000|2025-01-31 09:10:00|2488.35|2473.55|2487.9|2473.1|2494.9|2480.1|2485.9|2471.1|94
1738314900000|2025-01-31 09:15:00|2486.4|2471.6|2485.9|2471.1|2488.4|2473.6|2482.9|2468.1|73
1738315200000|2025-01-31 09:20:00|2485.75|2470.95|2492.4|2477.6|2492.6|2477.8|2482.5|2467.7|210
1738315500000|2025-01-31 09:25:00|2493.4|2478.6|2499.75|2484.95|2503.6|2488.8|2493.35|2478.55|243
1738315800000|2025-01-31 09:30:00|2500.55|2485.75|2514.6|2499.8|2518.25|2503.45|2500.55|2485.75|435
1738316100000|2025-01-31 09:35:00|2514.55|2499.75|2507.9|2493.1|2517.15|2502.35|2505.5|2490.7|309
1738316400000|2025-01-31 09:40:00|2507.95|2493.15|2512.35|2497.55|2514.5|2499.7|2507.55|2492.75|210
1738316700000|2025-01-31 09:45:00|2512.15|2497.35|2506.65|2491.85|2512.35|2497.55|2502.95|2488.15|274
1738317000000|2025-01-31 09:50:00|2506.6|2491.8|2505.75|2490.95|2506.65|2491.85|2502.35|2487.55|184
1738317300000|2025-01-31 09:55:00|2505.55|2490.75|2506.7|2491.9|2507.5|2492.7|2502|2487.2|183
1738317600000|2025-01-31 10:00:00|2506.9|2492.1|2502.9|2488.1|2506.9|2492.1|2498.9|2484.1|245
1738317900000|2025-01-31 10:05:00|2502.95|2488.15|2495.1|2480.3|2503.4|2488.6|2495.1|2480.3|192
1738318200000|2025-01-31 10:10:00|2495.15|2480.35|2496.65|2481.85|2498.4|2483.6|2495|2480.2|117
1738318500000|2025-01-31 10:15:00|2496.7|2481.9|2498.55|2483.75|2510.35|2495.55|2496.7|2481.9|213
1738318800000|2025-01-31 10:20:00|2498.9|2484.1|2499.1|2484.3|2499.4|2484.6|2493.9|2479.1|136
1738319100000|2025-01-31 10:25:00|2498.95|2484.15|2508.2|2493.4|2508.2|2493.4|2498.25|2483.45|214
1738319400000|2025-01-31 10:30:00|2508.25|2493.45|2503.1|2488.3|2512.8|2498|2500|2485.2|282
1738319700000|2025-01-31 10:35:00|2502.5|2487.7|2510.85|2496.05|2512.8|2498|2502.05|2487.25|228
1738320000000|2025-01-31 10:40:00|2510.9|2496.1|2518.4|2503.6|2518.4|2503.6|2508.55|2493.75|235
1738320300000|2025-01-31 10:45:00|2518.35|2503.55|2524.35|2509.55|2524.85|2510.05|2513.7|2498.9|264
1738320600000|2025-01-31 10:50:00|2524.3|2509.5|2527.8|2513|2529.65|2514.85|2523.65|2508.85|243
1738320900000|2025-01-31 10:55:00|2528.75|2513.95|2520.95|2506.15|2528.8|2514|2519.05|2504.25|233
1738321200000|2025-01-31 11:00:00|2521|2506.2|2515.7|2500.9|2522.75|2507.95|2515.55|2500.75|210
1738321500000|2025-01-31 11:05:00|2516.2|2501.4|2538.55|2523.75|2538.55|2523.75|2516.2|2501.4|342
1738321800000|2025-01-31 11:10:00|2538.5|2523.7|2542.35|2527.55|2543.5|2528.7|2534.25|2519.45|433
1738322100000|2025-01-31 11:15:00|2542.2|2527.4|2552.4|2537.6|2552.55|2537.75|2541.55|2526.75|584
1738322400000|2025-01-31 11:20:00|2552.45|2537.65|2558.7|2543.9|2560.65|2545.85|2549.25|2534.45|472
1738322700000|2025-01-31 11:25:00|2558.5|2543.7|2558.4|2543.6|2571.9|2557.1|2557.65|2542.85|495
1738323000000|2025-01-31 11:30:00|2558.85|2544.05|2551.4|2536.6|2559.4|2544.6|2548.9|2534.1|350
1738323300000|2025-01-31 11:35:00|2551.3|2536.5|2563.9|2549.1|2563.9|2549.1|2549.9|2535.1|297
1738323600000|2025-01-31 11:40:00|2563.75|2548.95|2569.4|2554.6|2571.9|2557.1|2562.35|2547.55|269
1738323900000|2025-01-31 11:45:00|2569.7|2554.9|2559.15|2544.35|2571.7|2556.9|2557.55|2542.75|464
1738324200000|2025-01-31 11:50:00|2559.05|2544.25|2559.15|2544.35|2561.85|2547.05|2552.45|2537.65|361
1738324500000|2025-01-31 11:55:00|2558.25|2543.45|2574.55|2559.75|2576.5|2561.7|2558.1|2543.3|416
1738324800000|2025-01-31 12:00:00|2574.65|2559.85|2566.45|2551.65|2580.6|2565.8|2565.9|2551.1|426
1738325100000|2025-01-31 12:05:00|2566.55|2551.75|2584.05|2569.25|2585.25|2570.45|2566|2551.2|353
1738325400000|2025-01-31 12:10:00|2583.9|2569.1|2584.05|2569.25|2586.65|2571.85|2580.45|2565.65|408
1738325700000|2025-01-31 12:15:00|2584.1|2569.3|2588.1|2573.3|2590.55|2575.75|2580.65|2565.85|381
1738326000000|2025-01-31 12:20:00|2587.75|2572.95|2599.05|2584.25|2599.05|2584.25|2585.9|2571.1|402
1738326300000|2025-01-31 12:25:00|2599.35|2584.55|2580.3|2565.5|2599.35|2584.55|2579.8|2565|435
1738326600000|2025-01-31 12:30:00|2579.9|2565.1|2586.9|2572.1|2586.9|2572.1|2574.4|2559.6|409
1738326900000|2025-01-31 12:35:00|2586.75|2571.95|2596.9|2582.1|2598|2583.2|2586.3|2571.5|401
1738327200000|2025-01-31 12:40:00|2597|2582.2|2590.9|2576.1|2599.65|2584.85|2589.2|2574.4|368
1738327500000|2025-01-31 12:45:00|2591.4|2576.6|2587.75|2572.95|2592.75|2577.95|2586|2571.2|279
1738327800000|2025-01-31 12:50:00|2587.9|2573.1|2584.4|2569.6|2591.4|2576.6|2583.75|2568.95|192
1738328100000|2025-01-31 12:55:00|2584.75|2569.95|2581.75|2566.95|2586.9|2572.1|2581.6|2566.8|131
1738328400000|2025-01-31 13:00:00|2581.8|2567|2594.9|2580.1|2594.9|2580.1|2581.1|2566.3|214
1738328700000|2025-01-31 13:05:00|2594.65|2579.85|2589.9|2575.1|2596.9|2582.1|2582.55|2567.75|221
1738329000000|2025-01-31 13:10:00|2589.85|2575.05|2599.2|2584.4|2604.65|2589.85|2585.15|2570.35|335
1738329300000|2025-01-31 13:15:00|2599.45|2584.65|2590.8|2576|2600.9|2586.1|2588.8|2574|224
1738329600000|2025-01-31 13:20:00|2590.85|2576.05|2601.9|2587.1|2605.9|2591.1|2590.45|2575.65|212
1738329900000|2025-01-31 13:25:00|2601.5|2586.7|2602|2587.2|2603.9|2589.1|2596.65|2581.85|338
1738330200000|2025-01-31 13:30:00|2601.9|2587.1|2595.9|2581.1|2606.06|2591.26|2589.65|2574.85|439
1738330500000|2025-01-31 13:35:00|2596.4|2581.6|2588.4|2573.6|2596.9|2582.1|2581.9|2567.1|209
1738330800000|2025-01-31 13:40:00|2588.25|2573.45|2575.85|2561.05|2588.9|2574.1|2575.4|2560.6|196
1738331100000|2025-01-31 13:45:00|2575.9|2561.1|2572.75|2557.95|2576.4|2561.6|2568.6|2553.8|260
1738331400000|2025-01-31 13:50:00|2572.9|2558.1|2569.4|2554.6|2580.9|2566.1|2569.4|2554.6|212
1738331700000|2025-01-31 13:55:00|2568.9|2554.1|2571.4|2556.6|2572.4|2557.6|2566.4|2551.6|121
1738332000000|2025-01-31 14:00:00|2571.25|2556.45|2567.9|2553.1|2571.9|2557.1|2564.85|2550.05|278
1738332300000|2025-01-31 14:05:00|2567.85|2553.05|2564.4|2549.6|2567.85|2553.05|2559.75|2544.95|218
1738332600000|2025-01-31 14:10:00|2564.8|2550|2567.4|2552.6|2569.75|2554.95|2561.9|2547.1|172
1738332900000|2025-01-31 14:15:00|2567.3|2552.5|2577.75|2562.95|2578.85|2564.05|2565.4|2550.6|215
1738333200000|2025-01-31 14:20:00|2577.85|2563.05|2568.9|2554.1|2580.85|2566.05|2568.4|2553.6|355
1738333500000|2025-01-31 14:25:00|2569.25|2554.45|2570.75|2555.95|2571.8|2557|2561.25|2546.45|258
1738333800000|2025-01-31 14:30:00|2570.2|2555.4|2559.9|2545.1|2580.85|2566.05|2559|2544.2|591
1738334100000|2025-01-31 14:35:00|2560|2545.2|2555.7|2540.9|2560.75|2545.95|2550.4|2535.6|485
1738334400000|2025-01-31 14:40:00|2555.75|2540.95|2565.8|2551|2569.9|2555.1|2550.4|2535.6|388
1738334700000|2025-01-31 14:45:00|2565.75|2550.95|2551.45|2536.65|2566.9|2552.1|2551|2536.2|428
1738335000000|2025-01-31 14:50:00|2551.4|2536.6|2557.9|2543.1|2557.9|2543.1|2544.5|2529.7|409
1738335300000|2025-01-31 14:55:00|2557.65|2542.85|2549.9|2535.1|2558.9|2544.1|2544.85|2530.05|160
1738335600000|2025-01-31 15:00:00|2550.9|2536.1|2552.65|2537.85|2559.9|2545.1|2550.9|2536.1|369
1738335900000|2025-01-31 15:05:00|2552.85|2538.05|2551.9|2537.1|2557.9|2543.1|2549.15|2534.35|262
1738336200000|2025-01-31 15:10:00|2552.4|2537.6|2553.9|2539.1|2560.9|2546.1|2549.85|2535.05|250
1738336500000|2025-01-31 15:15:00|2554.9|2540.1|2548.9|2534.1|2556.1|2541.3|2546.9|2532.1|270
1738336800000|2025-01-31 15:20:00|2549.25|2534.45|2568.9|2554.1|2569.4|2554.6|2544.5|2529.7|420
1738337100000|2025-01-31 15:25:00|2568.65|2553.85|2570.9|2556.1|2571.9|2557.1|2563.25|2548.45|235
1738337400000|2025-01-31 15:30:00|2570.85|2556.05|2594.05|2579.25|2595.6|2580.8|2568.6|2553.8|312
1738337700000|2025-01-31 15:35:00|2594.1|2579.3|2604.4|2589.6|2615.4|2600.6|2592.65|2577.85|414
1738338000000|2025-01-31 15:40:00|2604|2589.2|2588.9|2574.1|2604|2589.2|2586.75|2571.95|239
1738338300000|2025-01-31 15:45:00|2588.75|2573.95|2598.4|2583.6|2599.9|2585.1|2585.5|2570.7|249
1738338600000|2025-01-31 15:50:00|2598.15|2583.35|2599.2|2584.4|2600.4|2585.6|2592.4|2577.6|225
1738338900000|2025-01-31 15:55:00|2599.9|2585.1|2598.3|2583.5|2608.35|2593.55|2597.2|2582.4|389
1738339200000|2025-01-31 16:00:00|2598.25|2583.45|2629.3|2614.5|2644.9|2630.1|2598.25|2583.45|543
1738339500000|2025-01-31 16:05:00|2627.3|2612.5|2617.9|2603.1|2637.9|2623.1|2610.25|2595.45|464
1738339800000|2025-01-31 16:10:00|2617.5|2602.7|2608.4|2593.6|2622.3|2607.5|2607.35|2592.55|439
1738340100000|2025-01-31 16:15:00|2608.6|2593.8|2597.7|2582.9|2610.25|2595.45|2597.25|2582.45|537
1738340400000|2025-01-31 16:20:00|2597.75|2582.95|2614.8|2600|2614.9|2600.1|2593.65|2578.85|446
1738340700000|2025-01-31 16:25:00|2615.8|2601|2592.8|2578|2621.75|2606.95|2590.4|2575.6|457
1738341000000|2025-01-31 16:30:00|2592.95|2578.15|2594.35|2579.55|2599.7|2584.9|2592.95|2578.15|336
1738341300000|2025-01-31 16:35:00|2593.9|2579.1|2587.45|2572.65|2596.9|2582.1|2587.3|2572.5|217
1738341600000|2025-01-31 16:40:00|2587.55|2572.75|2589.9|2575.1|2593.4|2578.6|2586.75|2571.95|128
1738341900000|2025-01-31 16:45:00|2589.8|2575|2592.1|2577.3|2592.65|2577.85|2586.55|2571.75|145
1738342200000|2025-01-31 16:50:00|2591.9|2577.1|2590.8|2576|2593.4|2578.6|2588.4|2573.6|122
1738342500000|2025-01-31 16:55:00|2590.6|2575.8|2584.85|2570.05|2592.9|2578.1|2583.85|2569.05|93
1738342800000|2025-01-31 17:00:00|2584.9|2570.1|2576.55|2561.75|2585.9|2571.1|2576.55|2561.75|124
1738343100000|2025-01-31 17:05:00|2576.45|2561.65|2573.55|2558.75|2576.45|2561.65|2567.75|2552.95|283
1738343400000|2025-01-31 17:10:00|2574.2|2559.4|2571.4|2556.6|2576.1|2561.3|2568.7|2553.9|300
1738343700000|2025-01-31 17:15:00|2571.35|2556.55|2567.35|2552.55|2574.75|2559.95|2566.4|2551.6|223
1738344000000|2025-01-31 17:20:00|2567.15|2552.35|2565.55|2550.75|2568.55|2553.75|2563.85|2549.05|299
1738344300000|2025-01-31 17:25:00|2565.3|2550.5|2568.65|2553.85|2573.55|2558.75|2564.15|2549.35|252
1738344600000|2025-01-31 17:30:00|2569.15|2554.35|2562.8|2548|2571.9|2557.1|2561.95|2547.15|132
1738344900000|2025-01-31 17:35:00|2563.4|2548.6|2558.65|2543.85|2564.4|2549.6|2554.6|2539.8|263
1738345200000|2025-01-31 17:40:00|2558.85|2544.05|2555|2540.2|2558.85|2544.05|2552.2|2537.4|173
1738345500000|2025-01-31 17:45:00|2555.2|2540.4|2555.1|2540.3|2561.65|2546.85|2554.35|2539.55|205
1738345800000|2025-01-31 17:50:00|2555.15|2540.35|2553.4|2538.6|2555.4|2540.6|2548.9|2534.1|130
1738346100000|2025-01-31 17:55:00|2553.9|2539.1|2548.35|2533.55|2556.4|2541.6|2547.8|2533|156
1738346400000|2025-01-31 18:00:00|2548.6|2533.8|2546.5|2531.7|2550.75|2535.95|2546.1|2531.3|172
1738346700000|2025-01-31 18:05:00|2546.7|2531.9|2549.4|2534.6|2551.05|2536.25|2546.55|2531.75|135
1738347000000|2025-01-31 18:10:00|2549.9|2535.1|2560.4|2545.6|2560.9|2546.1|2549.8|2535|101
1738347300000|2025-01-31 18:15:00|2560.8|2546|2553.95|2539.15|2565.8|2551|2553.7|2538.9|293
1738347600000|2025-01-31 18:20:00|2554|2539.2|2551.9|2537.1|2555.4|2540.6|2540.4|2525.6|451
1738347900000|2025-01-31 18:25:00|2552.4|2537.6|2535.4|2520.6|2552.4|2537.6|2534.9|2520.1|321
1738348200000|2025-01-31 18:30:00|2535|2520.2|2518.55|2503.75|2535.15|2520.35|2518.55|2503.75|368
1738348500000|2025-01-31 18:35:00|2518.65|2503.85|2515.9|2501.1|2518.65|2503.85|2498.5|2483.7|640
1738348800000|2025-01-31 18:40:00|2516.4|2501.6|2503.4|2488.6|2519.55|2504.75|2499.1|2484.3|487
1738349100000|2025-01-31 18:45:00|2503.7|2488.9|2506.75|2491.95|2513.9|2499.1|2494.8|2480|512
1738349400000|2025-01-31 18:50:00|2506.9|2492.1|2501.75|2486.95|2509.9|2495.1|2490.9|2476.1|206
1738349700000|2025-01-31 18:55:00|2501.9|2487.1|2504.4|2489.6|2507.9|2493.1|2500.9|2486.1|122
1738350000000|2025-01-31 19:00:00|2504.6|2489.8|2524.9|2510.1|2525.9|2511.1|2503.9|2489.1|213
1738350300000|2025-01-31 19:05:00|2524.4|2509.6|2508.4|2493.6|2524.9|2510.1|2508.4|2493.6|259
1738350600000|2025-01-31 19:10:00|2508.9|2494.1|2523.9|2509.1|2525.9|2511.1|2506.85|2492.05|212
1738350900000|2025-01-31 19:15:00|2523.4|2508.6|2520.9|2506.1|2532.9|2518.1|2520.7|2505.9|221
1738351200000|2025-01-31 19:20:00|2521.9|2507.1|2517.9|2503.1|2522.9|2508.1|2508.25|2493.45|223
1738351500000|2025-01-31 19:25:00|2518.4|2503.6|2521.9|2507.1|2522.9|2508.1|2517.9|2503.1|80
1738351800000|2025-01-31 19:30:00|2522.9|2508.1|2529.9|2515.1|2531.9|2517.1|2519.9|2505.1|150
1738352100000|2025-01-31 19:35:00|2529.4|2514.6|2507.9|2493.1|2529.4|2514.6|2507.9|2493.1|120
1738352400000|2025-01-31 19:40:00|2508.9|2494.1|2499.9|2485.1|2515.9|2501.1|2498.75|2483.95|164
1738352700000|2025-01-31 19:45:00|2500.4|2485.6|2496.6|2481.8|2502.9|2488.1|2493.4|2478.6|172
1738353000000|2025-01-31 19:50:00|2496.9|2482.1|2500.9|2486.1|2500.9|2486.1|2492.65|2477.85|214
1738353300000|2025-01-31 19:55:00|2501.7|2486.9|2498.9|2484.1|2507.9|2493.1|2498.85|2484.05|151
1738353600000|2025-01-31 20:00:00|2497.9|2483.1|2494.9|2480.1|2501.9|2487.1|2493.55|2478.75|147
1738353900000|2025-01-31 20:05:00|2495.9|2481.1|2485.9|2471.1|2496.9|2482.1|2485.4|2470.6|80
1738354200000|2025-01-31 20:10:00|2486.9|2472.1|2478.9|2464.1|2488.9|2474.1|2477.9|2463.1|77
1738354500000|2025-01-31 20:15:00|2478.4|2463.6|2475.9|2461.1|2483.9|2469.1|2472.9|2458.1|162
1738354800000|2025-01-31 20:20:00|2475.75|2460.95|2462.9|2448.1|2476.65|2461.85|2456.9|2442.1|229
1738355100000|2025-01-31 20:25:00|2462.8|2448|2469.9|2455.1|2469.9|2455.1|2458.4|2443.6|210
1738355400000|2025-01-31 20:30:00|2469.3|2454.5|2481.9|2467.1|2483.9|2469.1|2460.9|2446.1|229
1738355700000|2025-01-31 20:35:00|2482.9|2468.1|2473.9|2459.1|2483.9|2469.1|2469.7|2454.9|171
1738356000000|2025-01-31 20:40:00|2473.8|2459|2476.9|2462.1|2482.9|2468.1|2472.9|2458.1|86
1738356300000|2025-01-31 20:45:00|2476.8|2462|2486.4|2471.6|2488.9|2474.1|2476.4|2461.6|145
1738356600000|2025-01-31 20:50:00|2487.8|2473|2476.9|2462.1|2489.9|2475.1|2476.4|2461.6|173
1738356900000|2025-01-31 20:55:00|2476.65|2461.85|2480.75|2465.95|2482.9|2468.1|2475.9|2461.1|94
1738357200000|2025-01-31 21:00:00|2480.4|2465.6|2481.9|2467.1|2481.9|2467.1|2472.4|2457.6|122
1738357500000|2025-01-31 21:05:00|2481.75|2466.95|2472.9|2458.1|2485.9|2471.1|2472.9|2458.1|85
1738357800000|2025-01-31 21:10:00|2473.9|2459.1|2473.9|2459.1|2476.9|2462.1|2470.9|2456.1|26
1738358100000|2025-01-31 21:15:00|2473.4|2458.6|2469.4|2454.6|2477.9|2463.1|2469.4|2454.6|102
1738358400000|2025-01-31 21:20:00|2468.9|2454.1|2471.9|2457.1|2471.9|2457.1|2460.9|2446.1|111
1738358700000|2025-01-31 21:25:00|2472.9|2458.1|2465.9|2451.1|2475.9|2461.1|2464.9|2450.1|53
1738359000000|2025-01-31 21:30:00|2464.9|2450.1|2466.9|2452.1|2468.9|2454.1|2459.4|2444.6|104
1738359300000|2025-01-31 21:35:00|2466.5|2451.7|2489.9|2475.1|2490.9|2476.1|2465.9|2451.1|116
1738359600000|2025-01-31 21:40:00|2490.9|2476.1|2490.9|2476.1|2492.9|2478.1|2484.4|2469.6|98
1738359900000|2025-01-31 21:45:00|2490.35|2475.55|2498.93|2484.13|2500.69|2485.89|2487.4|2472.6|174
1738360200000|2025-01-31 21:50:00|2498.95|2484.15|2496.37|2481.57|2499.76|2484.96|2490.5|2475.7|525
1738360500000|2025-01-31 21:55:00|2496.31|2481.51|2499.93|2485.13|2500.04|2485.24|2493.95|2479.15|318
1738396800000|2025-02-01 08:00:00|2532.1|2517.3|2538.08|2523.28|2541.12|2526.32|2530.79|2515.99|409
1738397100000|2025-02-01 08:05:00|2538.07|2523.27|2532.17|2517.37|2538.07|2523.27|2529.01|2514.21|420
1738397400000|2025-02-01 08:10:00|2532.15|2517.35|2530.11|2515.31|2538.37|2523.57|2529.9|2515.1|442
1738397700000|2025-02-01 08:15:00|2530.1|2515.3|2524.15|2509.35|2531.34|2516.54|2524.1|2509.3|495
1738398000000|2025-02-01 08:20:00|2524.17|2509.37|2524.64|2509.84|2533.42|2518.62|2524.17|2509.37|423
1738398300000|2025-02-01 08:25:00|2525.17|2510.37|2518.5|2503.7|2525.19|2510.39|2515.21|2500.41|634
1738398600000|2025-02-01 08:30:00|2518.51|2503.71|2508.88|2494.08|2519.15|2504.35|2508.19|2493.39|504
1738398900000|2025-02-01 08:35:00|2508.65|2493.85|2511.51|2496.71|2519.09|2504.29|2506.49|2491.69|628
1738399200000|2025-02-01 08:40:00|2511.92|2497.12|2512.08|2497.28|2515.39|2500.59|2506.95|2492.15|491
1738399500000|2025-02-01 08:45:00|2512.16|2497.36|2518.13|2503.33|2522.1|2507.3|2508.65|2493.85|497
1738399800000|2025-02-01 08:50:00|2518.23|2503.43|2522|2507.2|2522.89|2508.09|2512.1|2497.3|546
1738400100000|2025-02-01 08:55:00|2521.93|2507.13|2524.56|2509.76|2527.11|2512.31|2520.87|2506.07|371
1738400400000|2025-02-01 09:00:00|2524.55|2509.75|2514.36|2499.56|2524.81|2510.01|2512.6|2497.8|408
1738400700000|2025-02-01 09:05:00|2514.34|2499.54|2515.86|2501.06|2520.16|2505.36|2512.81|2498.01|440
1738401000000|2025-02-01 09:10:00|2516.07|2501.27|2507.4|2492.6|2517.19|2502.39|2507.4|2492.6|372
1738401300000|2025-02-01 09:15:00|2507.9|2493.1|2502.47|2487.67|2511.47|2496.67|2501.03|2486.23|492
1738401600000|2025-02-01 09:20:00|2502.45|2487.65|2507.81|2493.01|2511.15|2496.35|2502.13|2487.33|522
1738401900000|2025-02-01 09:25:00|2507.82|2493.02|2501.06|2486.26|2509.71|2494.91|2495.82|2481.02|527
1738402200000|2025-02-01 09:30:00|2501.22|2486.42|2494.55|2479.75|2503.03|2488.23|2491.59|2476.79|684
1738402500000|2025-02-01 09:35:00|2494.62|2479.82|2484.18|2469.38|2495.06|2480.26|2482.89|2468.09|772
1738402800000|2025-02-01 09:40:00|2484.2|2469.4|2479.03|2464.23|2486.65|2471.85|2478.89|2464.09|563
1738403100000|2025-02-01 09:45:00|2479.22|2464.42|2464.2|2449.4|2479.4|2464.6|2462.42|2447.62|750
1738403400000|2025-02-01 09:50:00|2464.58|2449.78|2470.87|2456.07|2471.32|2456.52|2460.65|2445.85|558
1738403700000|2025-02-01 09:55:00|2470.91|2456.11|2470.2|2455.4|2471.45|2456.65|2465.92|2451.12|549
1738404000000|2025-02-01 10:00:00|2470.22|2455.42|2484.81|2470.01|2484.81|2470.01|2470.18|2455.38|644
1738404300000|2025-02-01 10:05:00|2484.8|2470|2499.61|2484.81|2500.13|2485.33|2484.51|2469.71|568
1738404600000|2025-02-01 10:10:00|2499.57|2484.77|2487.99|2473.19|2500.8|2486|2487.97|2473.17|423
1738404900000|2025-02-01 10:15:00|2488.07|2473.27|2489.87|2475.07|2489.87|2475.07|2484.07|2469.27|454
1738405200000|2025-02-01 10:20:00|2490.03|2475.23|2503.97|2489.17|2504.56|2489.76|2485.08|2470.28|458
1738405500000|2025-02-01 10:25:00|2503.98|2489.18|2495.65|2480.85|2504.89|2490.09|2495.65|2480.85|383
1738405800000|2025-02-01 10:30:00|2495.9|2481.1|2494.18|2479.38|2499.87|2485.07|2494.12|2479.32|559
1738406100000|2025-02-01 10:35:00|2494.17|2479.37|2492.92|2478.12|2499.5|2484.7|2490.29|2475.49|559
1738406400000|2025-02-01 10:40:00|2492.91|2478.11|2485.27|2470.47|2493.08|2478.28|2484.85|2470.05|381
1738406700000|2025-02-01 10:45:00|2485.3|2470.5|2483.23|2468.43|2491.45|2476.65|2481.1|2466.3|486
1738407000000|2025-02-01 10:50:00|2483.32|2468.52|2489.2|2474.4|2489.21|2474.41|2478.75|2463.95|519
1738407300000|2025-02-01 10:55:00|2489.61|2474.81|2479.19|2464.39|2491.55|2476.75|2478.96|2464.16|379
1738407600000|2025-02-01 11:00:00|2479.16|2464.36|2478.06|2463.26|2482.13|2467.33|2476.14|2461.34|444
1738407900000|2025-02-01 11:05:00|2477.82|2463.02|2484.4|2469.6|2485.19|2470.39|2473.9|2459.1|593
1738408200000|2025-02-01 11:10:00|2484.65|2469.85|2487.9|2473.1|2489.11|2474.31|2483.07|2468.27|531
1738408500000|2025-02-01 11:15:00|2488.15|2473.35|2492.82|2478.02|2494.31|2479.51|2487.65|2472.85|396
1738408800000|2025-02-01 11:20:00|2492.84|2478.04|2485.18|2470.38|2492.85|2478.05|2479.15|2464.35|367
1738409100000|2025-02-01 11:25:00|2485.16|2470.36|2488.02|2473.22|2489.23|2474.43|2484.07|2469.27|341
1738409400000|2025-02-01 11:30:00|2487.96|2473.16|2487.12|2472.32|2493.23|2478.43|2483.91|2469.11|471
1738409700000|2025-02-01 11:35:00|2487.24|2472.44|2481.59|2466.79|2490.45|2475.65|2481.59|2466.79|367
1738410000000|2025-02-01 11:40:00|2481.83|2467.03|2476.4|2461.6|2484.19|2469.39|2476.22|2461.42|297
1738410300000|2025-02-01 11:45:00|2476.35|2461.55|2478.82|2464.02|2479.18|2464.38|2474.3|2459.5|382
1738410600000|2025-02-01 11:50:00|2478.72|2463.92|2480.58|2465.78|2485.14|2470.34|2477.67|2462.87|314
1738410900000|2025-02-01 11:55:00|2480.81|2466.01|2485.83|2471.03|2487.19|2472.39|2479.65|2464.85|355
1738411200000|2025-02-01 12:00:00|2485.89|2471.09|2493.58|2478.78|2494.65|2479.85|2484.45|2469.65|464
1738411500000|2025-02-01 12:05:00|2493.6|2478.8|2485.15|2470.35|2494.61|2479.81|2485.15|2470.35|423
1738411800000|2025-02-01 12:10:00|2485.4|2470.6|2478.91|2464.11|2488.18|2473.38|2478.89|2464.09|275
1738412100000|2025-02-01 12:15:00|2479.13|2464.33|2478.92|2464.12|2482.85|2468.05|2475.12|2460.32|380
1738412400000|2025-02-01 12:20:00|2478.86|2464.06|2483.18|2468.38|2484.45|2469.65|2477.1|2462.3|375
1738412700000|2025-02-01 12:25:00|2483.2|2468.4|2487.27|2472.47|2487.94|2473.14|2481.92|2467.12|304
1738413000000|2025-02-01 12:30:00|2487.28|2472.48|2499.9|2485.1|2500.68|2485.88|2484.65|2469.85|377
1738413300000|2025-02-01 12:35:00|2500.76|2485.96|2493.14|2478.34|2500.84|2486.04|2491.81|2477.01|345
1738413600000|2025-02-01 12:40:00|2493.16|2478.36|2485.82|2471.02|2494.16|2479.36|2485.15|2470.35|252
1738413900000|2025-02-01 12:45:00|2485.71|2470.91|2490.81|2476.01|2493.25|2478.45|2484.29|2469.49|331
1738414200000|2025-02-01 12:50:00|2490.56|2475.76|2490.42|2475.62|2498.1|2483.3|2489.06|2474.26|407
1738414500000|2025-02-01 12:55:00|2490.44|2475.64|2489.15|2474.35|2491.3|2476.5|2485.2|2470.4|276
1738414800000|2025-02-01 13:00:00|2488.91|2474.11|2483.34|2468.54|2489.91|2475.11|2481.9|2467.1|372
1738415100000|2025-02-01 13:05:00|2483.35|2468.55|2482.32|2467.52|2487.2|2472.4|2482.32|2467.52|411
1738415400000|2025-02-01 13:10:00|2482.22|2467.42|2487.14|2472.34|2490.4|2475.6|2482.17|2467.37|288
1738415700000|2025-02-01 13:15:00|2487.1|2472.3|2482.27|2467.47|2487.1|2472.3|2478.22|2463.42|344
1738416000000|2025-02-01 13:20:00|2482.28|2467.48|2485.52|2470.72|2487.63|2472.83|2480.4|2465.6|295
1738416300000|2025-02-01 13:25:00|2485.5|2470.7|2485.17|2470.37|2492.35|2477.55|2483.65|2468.85|310
1738416600000|2025-02-01 13:30:00|2485.15|2470.35|2487.24|2472.44|2487.42|2472.62|2483.24|2468.44|259
1738416900000|2025-02-01 13:35:00|2487.44|2472.64|2487.1|2472.3|2488.34|2473.54|2482.32|2467.52|224
1738417200000|2025-02-01 13:40:00|2487.12|2472.32|2479.11|2464.31|2487.48|2472.68|2478.3|2463.5|319
1738417500000|2025-02-01 13:45:00|2479.13|2464.33|2467.14|2452.34|2479.23|2464.43|2463.36|2448.56|578
1738417800000|2025-02-01 13:50:00|2467.38|2452.58|2465.65|2450.85|2468.28|2453.48|2459.53|2444.73|582
1738418100000|2025-02-01 13:55:00|2466.15|2451.35|2459.99|2445.19|2466.69|2451.89|2459.09|2444.29|476
1738418400000|2025-02-01 14:00:00|2460.03|2445.23|2467.25|2452.45|2469.16|2454.36|2457.39|2442.59|712
1738418700000|2025-02-01 14:05:00|2467.17|2452.37|2469.88|2455.08|2472.33|2457.53|2464.1|2449.3|494
1738419000000|2025-02-01 14:10:00|2470|2455.2|2461.14|2446.34|2471.25|2456.45|2459.08|2444.28|399
1738419300000|2025-02-01 14:15:00|2461.15|2446.35|2462.4|2447.6|2463.35|2448.55|2451.65|2436.85|582
1738419600000|2025-02-01 14:20:00|2461.9|2447.1|2463.16|2448.36|2464.87|2450.07|2457.65|2442.85|492
1738419900000|2025-02-01 14:25:00|2463.17|2448.37|2468.89|2454.09|2471.64|2456.84|2462.15|2447.35|349
1738420200000|2025-02-01 14:30:00|2468.83|2454.03|2471.89|2457.09|2473.87|2459.07|2466.94|2452.14|496
1738420500000|2025-02-01 14:35:00|2471.85|2457.05|2467.05|2452.25|2472.16|2457.36|2462.01|2447.21|384
1738420800000|2025-02-01 14:40:00|2467.03|2452.23|2466|2451.2|2471.16|2456.36|2464.65|2449.85|328
1738421100000|2025-02-01 14:45:00|2465.86|2451.06|2454.37|2439.57|2466.2|2451.4|2454.37|2439.57|517
1738421400000|2025-02-01 14:50:00|2454.52|2439.72|2451.65|2436.85|2456.45|2441.65|2447.58|2432.78|515
1738421700000|2025-02-01 14:55:00|2451.4|2436.6|2449.38|2434.58|2451.4|2436.6|2446.19|2431.39|320
1738422000000|2025-02-01 15:00:00|2449.39|2434.59|2442.12|2427.32|2454.66|2439.86|2441.12|2426.32|617
1738422300000|2025-02-01 15:05:00|2442.11|2427.31|2454.84|2440.04|2455.88|2441.08|2440.4|2425.6|565
1738422600000|2025-02-01 15:10:00|2454.67|2439.87|2443.08|2428.28|2454.85|2440.05|2441.02|2426.22|468
1738422900000|2025-02-01 15:15:00|2443.05|2428.25|2434.13|2419.33|2448.19|2433.39|2432.99|2418.19|542
1738423200000|2025-02-01 15:20:00|2434.24|2419.44|2442.05|2427.25|2442.12|2427.32|2434.09|2419.29|535
1738423500000|2025-02-01 15:25:00|2442.04|2427.24|2448.09|2433.29|2448.09|2433.29|2439.5|2424.7|367
1738423800000|2025-02-01 15:30:00|2448.06|2433.26|2453.62|2438.82|2453.75|2438.95|2440.4|2425.6|457
1738424100000|2025-02-01 15:35:00|2453.64|2438.84|2456.43|2441.63|2456.62|2441.82|2450.96|2436.16|390
1738424400000|2025-02-01 15:40:00|2456.41|2441.61|2459.15|2444.35|2459.9|2445.1|2455.8|2441|301
1738424700000|2025-02-01 15:45:00|2459.5|2444.7|2459.38|2444.58|2460.68|2445.88|2453.77|2438.97|459
1738425000000|2025-02-01 15:50:00|2459.42|2444.62|2456|2441.2|2460.71|2445.91|2454.25|2439.45|349
1738425300000|2025-02-01 15:55:00|2455.98|2441.18|2454.49|2439.69|2455.98|2441.18|2450.65|2435.85|264
1738425600000|2025-02-01 16:00:00|2454.82|2440.02|2459.07|2444.27|2459.17|2444.37|2447.9|2433.1|516
1738425900000|2025-02-01 16:05:00|2459.1|2444.3|2469.89|2455.09|2470.57|2455.77|2457.04|2442.24|498
1738426200000|2025-02-01 16:10:00|2469.9|2455.1|2463.52|2448.72|2470.81|2456.01|2460.94|2446.14|348
1738426500000|2025-02-01 16:15:00|2463.51|2448.71|2449.99|2435.19|2464.18|2449.38|2449.29|2434.49|585
1738426800000|2025-02-01 16:20:00|2450.02|2435.22|2455.64|2440.84|2459.93|2445.13|2448.51|2433.71|556
1738427100000|2025-02-01 16:25:00|2455.69|2440.89|2466.11|2451.31|2469.93|2455.13|2455.69|2440.89|410
1738427400000|2025-02-01 16:30:00|2466|2451.2|2459.56|2444.76|2468.65|2453.85|2458.82|2444.02|515
1738427700000|2025-02-01 16:35:00|2459.58|2444.78|2458.1|2443.3|2462.13|2447.33|2455.6|2440.8|436
1738428000000|2025-02-01 16:40:00|2458.22|2443.42|2449.44|2434.64|2459.3|2444.5|2448.65|2433.85|395
1738428300000|2025-02-01 16:45:00|2449.45|2434.65|2453.65|2438.85|2456.44|2441.64|2446.09|2431.29|441
1738428600000|2025-02-01 16:50:00|2453.15|2438.35|2444.63|2429.83|2453.65|2438.85|2443.22|2428.42|418
1738428900000|2025-02-01 16:55:00|2444.19|2429.39|2435.05|2420.25|2444.23|2429.43|2434.15|2419.35|485
1738429200000|2025-02-01 17:00:00|2435.03|2420.23|2441.06|2426.26|2443.09|2428.29|2435.03|2420.23|700
1738429500000|2025-02-01 17:05:00|2441.04|2426.24|2442.11|2427.31|2446.24|2431.44|2436.88|2422.08|567
1738429800000|2025-02-01 17:10:00|2441.99|2427.19|2443.22|2428.42|2447.26|2432.46|2441.22|2426.42|490
1738430100000|2025-02-01 17:15:00|2443.44|2428.64|2457.94|2443.14|2459.81|2445.01|2440.18|2425.38|522
1738430400000|2025-02-01 17:20:00|2457.95|2443.15|2457.92|2443.12|2460.64|2445.84|2455.94|2441.14|360
1738430700000|2025-02-01 17:25:00|2457.9|2443.1|2455.25|2440.45|2457.99|2443.19|2454.23|2439.43|306
1738431000000|2025-02-01 17:30:00|2455.24|2440.44|2442.54|2427.74|2455.73|2440.93|2442.49|2427.69|404
1738431300000|2025-02-01 17:35:00|2442.5|2427.7|2439.64|2424.84|2444.73|2429.93|2439.05|2424.25|361
1738431600000|2025-02-01 17:40:00|2439.66|2424.86|2437.25|2422.45|2440.92|2426.12|2434.4|2419.6|412
1738431900000|2025-02-01 17:45:00|2437.28|2422.48|2443.75|2428.95|2447.95|2433.15|2437.26|2422.46|404
1738432200000|2025-02-01 17:50:00|2443.76|2428.96|2445.17|2430.37|2445.19|2430.39|2437.2|2422.4|358
1738432500000|2025-02-01 17:55:00|2445.16|2430.36|2444.06|2429.26|2445.16|2430.36|2441.91|2427.11|282
1738432800000|2025-02-01 18:00:00|2444.07|2429.27|2439.15|2424.35|2447.59|2432.79|2437.2|2422.4|516
1738433100000|2025-02-01 18:05:00|2438.65|2423.85|2448.69|2433.89|2450.45|2435.65|2437.65|2422.85|503
1738433400000|2025-02-01 18:10:00|2448.7|2433.9|2443.42|2428.62|2452.01|2437.21|2442.65|2427.85|473
1738433700000|2025-02-01 18:15:00|2443.21|2428.41|2446.16|2431.36|2446.16|2431.36|2436.89|2422.09|451
1738434000000|2025-02-01 18:20:00|2446.2|2431.4|2439.15|2424.35|2447.28|2432.48|2435.9|2421.1|436
1738434300000|2025-02-01 18:25:00|2439.13|2424.33|2440.67|2425.87|2441.57|2426.77|2434.65|2419.85|368
1738434600000|2025-02-01 18:30:00|2440.44|2425.64|2437.2|2422.4|2446.49|2431.69|2434.9|2420.1|528
1738434900000|2025-02-01 18:35:00|2437.05|2422.25|2433.61|2418.81|2437.05|2422.25|2431.15|2416.35|429
1738435200000|2025-02-01 18:40:00|2433.63|2418.83|2435.04|2420.24|2438.57|2423.77|2431.7|2416.9|399
1738435500000|2025-02-01 18:45:00|2435.05|2420.25|2429.59|2414.79|2440.37|2425.57|2428.57|2413.77|525
1738435800000|2025-02-01 18:50:00|2429.56|2414.76|2425.66|2410.86|2431.23|2416.43|2423.78|2408.98|443
1738436100000|2025-02-01 18:55:00|2425.74|2410.94|2427.97|2413.17|2432.37|2417.57|2422.67|2407.87|481
1738436400000|2025-02-01 19:00:00|2428.65|2413.85|2417.58|2402.78|2429.58|2414.78|2416.95|2402.15|497
1738436700000|2025-02-01 19:05:00|2417.57|2402.77|2415.05|2400.25|2422.23|2407.43|2413.2|2398.4|530
1738437000000|2025-02-01 19:10:00|2415.13|2400.33|2406.22|2391.42|2415.42|2400.62|2404.17|2389.37|465
1738437300000|2025-02-01 19:15:00|2406.34|2391.54|2398.61|2383.81|2414.2|2399.4|2398.45|2383.65|596
1738437600000|2025-02-01 19:20:00|2398.6|2383.8|2397.18|2382.38|2403.07|2388.27|2396.15|2381.35|553
1738437900000|2025-02-01 19:25:00|2397.15|2382.35|2392.29|2377.49|2397.67|2382.87|2391.15|2376.35|666
1738438200000|2025-02-01 19:30:00|2392.17|2377.37|2385.45|2370.65|2392.17|2377.37|2383.19|2368.39|664
1738438500000|2025-02-01 19:35:00|2385.27|2370.47|2375.18|2360.38|2385.27|2370.47|2374.65|2359.85|724
1738438800000|2025-02-01 19:40:00|2375.52|2360.72|2373.07|2358.27|2378.46|2363.66|2372.87|2358.07|720
1738439100000|2025-02-01 19:45:00|2372.93|2358.13|2367.34|2352.54|2373|2358.2|2361.12|2346.32|758
1738439400000|2025-02-01 19:50:00|2367.31|2352.51|2366.62|2351.82|2374.64|2359.84|2366.08|2351.28|794
1738439700000|2025-02-01 19:55:00|2366.6|2351.8|2363.76|2348.96|2367.14|2352.34|2362.66|2347.86|625
1738440000000|2025-02-01 20:00:00|2363.39|2348.59|2346.42|2331.62|2365.05|2350.25|2345.96|2331.16|612
1738440300000|2025-02-01 20:05:00|2346.64|2331.84|2340.38|2325.58|2347.56|2332.76|2333.88|2319.08|714
1738440600000|2025-02-01 20:10:00|2340.5|2325.7|2332.27|2317.47|2341.85|2327.05|2330.53|2315.73|715
1738440900000|2025-02-01 20:15:00|2332.28|2317.48|2340.27|2325.47|2345.23|2330.43|2331.4|2316.6|848
1738441200000|2025-02-01 20:20:00|2340.21|2325.41|2329.96|2315.16|2341.98|2327.18|2326.61|2311.81|769
1738441500000|2025-02-01 20:25:00|2329.98|2315.18|2325.85|2311.05|2335.9|2321.1|2324.65|2309.85|700
1738441800000|2025-02-01 20:30:00|2325.79|2310.99|2321.75|2306.95|2330.09|2315.29|2320.59|2305.79|894
1738442100000|2025-02-01 20:35:00|2321.76|2306.96|2317.1|2302.3|2329.15|2314.35|2316.4|2301.6|671
1738442400000|2025-02-01 20:40:00|2317.07|2302.27|2338.34|2323.54|2340.89|2326.09|2316.42|2301.62|724
1738442700000|2025-02-01 20:45:00|2338.85|2324.05|2321.91|2307.11|2338.87|2324.07|2318.07|2303.27|760
1738443000000|2025-02-01 20:50:00|2321.93|2307.13|2334.83|2320.03|2334.84|2320.04|2321.91|2307.11|675
1738443300000|2025-02-01 20:55:00|2334.85|2320.05|2342.47|2327.67|2351.82|2338.89|2333.9|2319.1|670
1738443600000|2025-02-01 21:00:00|2342.52|2327.72|2350.4|2335.6|2350.58|2335.78|2330.05|2315.25|806
1738443900000|2025-02-01 21:05:00|2349.4|2334.6|2355.58|2340.78|2355.77|2340.97|2346.61|2331.81|624
1738444200000|2025-02-01 21:10:00|2355.62|2340.82|2361.15|2346.35|2361.19|2346.39|2350.98|2336.18|562
1738444500000|2025-02-01 21:15:00|2361.03|2346.23|2355.97|2341.17|2365.18|2350.38|2354.28|2339.48|705
1738444800000|2025-02-01 21:20:00|2355.85|2341.05|2349.94|2335.14|2361.46|2346.66|2349.3|2334.5|562
1738445100000|2025-02-01 21:25:00|2349.19|2334.39|2345.27|2330.47|2354.05|2339.25|2344.39|2329.59|487
1738445400000|2025-02-01 21:30:00|2345.28|2330.48|2331.89|2317.09|2345.5|2330.7|2329.17|2314.37|627
1738445700000|2025-02-01 21:35:00|2331.9|2317.1|2332.86|2318.06|2338.25|2323.45|2330.02|2315.22|564
1738446000000|2025-02-01 21:40:00|2332.91|2318.11|2333.92|2319.12|2337.15|2322.35|2329.44|2314.64|493
1738446300000|2025-02-01 21:45:00|2334.25|2319.45|2328.51|2313.71|2335.46|2320.66|2327|2312.2|594
1738446600000|2025-02-01 21:50:00|2328.13|2313.33|2325.85|2311.05|2336.2|2321.4|2325.85|2311.05|601
1738446900000|2025-02-01 21:55:00|2325.99|2311.19|2324.52|2309.72|2336.55|2321.75|2323.49|2308.69|524
1738447200000|2025-02-01 22:00:00|2324.51|2309.71|2335.86|2321.06|2335.89|2321.09|2321.4|2306.6|558
1738447500000|2025-02-01 22:05:00|2335.84|2321.04|2327.03|2312.23|2337.89|2323.09|2324.9|2310.1|551
1738447800000|2025-02-01 22:10:00|2326.97|2312.17|2319.15|2304.35|2327.29|2312.49|2319.15|2304.35|531
1738448100000|2025-02-01 22:15:00|2319.37|2304.57|2316.65|2301.85|2322.59|2307.79|2314.47|2299.67|594
1738448400000|2025-02-01 22:20:00|2316.9|2302.1|2312.98|2298.18|2317.3|2302.5|2312.65|2297.85|442
1738448700000|2025-02-01 22:25:00|2312.99|2298.19|2310.9|2296.1|2315.05|2300.25|2309.6|2294.8|347
1738449000000|2025-02-01 22:30:00|2311.27|2296.47|2311.98|2297.18|2323.29|2308.49|2307|2293.86|467
1738449300000|2025-02-01 22:35:00|2311.96|2297.16|2316.68|2301.88|2322.41|2308.7|2310.48|2295.68|299
1738449600000|2025-02-01 22:40:00|2316.73|2301.93|2327.92|2313.12|2328.52|2313.72|2315.75|2300.95|269
1738449900000|2025-02-01 22:45:00|2327.93|2313.13|2322.88|2308.08|2328.67|2313.87|2320.94|2306.14|178
1738450200000|2025-02-01 22:50:00|2323|2308.2|2312.86|2298.06|2323.01|2308.21|2309.47|2294.67|356
1738450500000|2025-02-01 22:55:00|2312.8|2298|2318.8|2304|2319.32|2304.52|2311.83|2297.03|277
1738450800000|2025-02-01 23:00:00|2318.79|2303.99|2311.19|2296.39|2320.34|2305.54|2307.24|2294.99|613
1738451100000|2025-02-01 23:05:00|2311.02|2296.22|2309.12|2294.32|2314.38|2299.58|2305.4|2290.6|607
1738451400000|2025-02-01 23:10:00|2308.93|2294.13|2299.21|2284.41|2310.34|2295.54|2298.25|2283.45|662
1738451700000|2025-02-01 23:15:00|2299.19|2284.39|2297.44|2282.64|2302.43|2287.63|2295.89|2281.09|574
1738452000000|2025-02-01 23:20:00|2297.42|2282.62|2292.02|2277.22|2297.42|2282.62|2289.95|2275.15|665
1738452300000|2025-02-01 23:25:00|2292.08|2277.28|2298.4|2283.6|2299.23|2284.43|2284.2|2269.4|591
1738452600000|2025-02-01 23:30:00|2298.41|2283.61|2314.9|2300.1|2316.23|2301.43|2297.15|2282.35|613
1738452900000|2025-02-01 23:35:00|2314.65|2299.85|2322|2307.2|2328.82|2314.02|2311.65|2296.85|488
1738453200000|2025-02-01 23:40:00|2322.01|2307.21|2327.15|2312.35|2328.38|2317.47|2320.57|2305.77|434
1738453500000|2025-02-01 23:45:00|2326.65|2311.85|2325.1|2310.3|2326.65|2311.85|2319.23|2304.43|461
1738453800000|2025-02-01 23:50:00|2325.09|2310.29|2308.61|2293.81|2325.09|2310.29|2307.9|2293.1|385
1738454100000|2025-02-01 23:55:00|2308.6|2293.8|2305.15|2290.35|2310.52|2295.72|2304.15|2289.35|256
1738454400000|2025-02-02 00:00:00|2304.96|2290.16|2304.41|2289.61|2306.55|2291.75|2299.36|2284.56|619
1738454700000|2025-02-02 00:05:00|2305.29|2290.49|2317.37|2302.57|2319.72|2304.92|2303.1|2288.3|529
1738455000000|2025-02-02 00:10:00|2317.41|2302.61|2319.09|2304.29|2327.15|2312.35|2317.07|2302.27|587
1738455300000|2025-02-02 00:15:00|2319.11|2304.31|2320.23|2305.43|2327.22|2312.42|2317.15|2302.35|609
1738455600000|2025-02-02 00:20:00|2320.2|2305.4|2307.09|2292.29|2320.2|2305.4|2306.53|2291.73|542
1738455900000|2025-02-02 00:25:00|2307.04|2292.24|2329.15|2314.35|2329.15|2314.35|2307.04|2292.24|616
1738456200000|2025-02-02 00:30:00|2329.16|2314.36|2327.6|2312.8|2329.16|2314.36|2321.65|2306.85|543
1738456500000|2025-02-02 00:35:00|2327.5|2312.7|2323.15|2308.35|2329.55|2314.75|2320.34|2305.54|558
1738456800000|2025-02-02 00:40:00|2322.65|2307.85|2327.22|2312.42|2328.59|2313.79|2320.65|2305.85|446
1738457100000|2025-02-02 00:45:00|2327.27|2312.47|2324.65|2309.85|2332.53|2317.73|2323.7|2308.9|512
1738457400000|2025-02-02 00:50:00|2324.15|2309.35|2322.61|2307.81|2324.52|2309.72|2318.19|2303.39|501
1738457700000|2025-02-02 00:55:00|2322.6|2307.8|2324.62|2309.82|2325.32|2310.52|2321.34|2306.54|402
1738458000000|2025-02-02 01:00:00|2324.63|2309.83|2322.45|2307.65|2325.62|2310.82|2318.3|2303.5|501
1738458300000|2025-02-02 01:05:00|2322.46|2307.66|2335.4|2320.6|2335.44|2320.64|2321.58|2306.78|489
1738458600000|2025-02-02 01:10:00|2335.37|2320.57|2330.63|2315.83|2335.37|2320.57|2326.65|2311.85|485
1738458900000|2025-02-02 01:15:00|2330.65|2315.85|2333.22|2318.42|2336.9|2322.1|2327.55|2312.75|494
1738459200000|2025-02-02 01:20:00|2333.23|2318.43|2336.31|2321.51|2339.93|2325.13|2332.57|2317.77|444
1738459500000|2025-02-02 01:25:00|2336.54|2321.74|2328.27|2313.47|2336.57|2321.77|2328|2313.2|312
1738459800000|2025-02-02 01:30:00|2328.1|2313.3|2325.03|2310.23|2328.1|2313.3|2320.15|2305.35|421
1738460100000|2025-02-02 01:35:00|2325.05|2310.25|2325.14|2310.34|2327.61|2312.81|2321.24|2306.44|407
1738460400000|2025-02-02 01:40:00|2325.13|2310.33|2324.27|2309.47|2325.62|2310.82|2319.56|2304.76|308
1738460700000|2025-02-02 01:45:00|2324.37|2309.57|2318.61|2303.81|2325.15|2310.35|2317.4|2302.6|371
1738461000000|2025-02-02 01:50:00|2318.6|2303.8|2315.15|2300.35|2321.33|2306.53|2314.47|2299.67|277
1738461300000|2025-02-02 01:55:00|2314.9|2300.1|2317.31|2302.51|2317.31|2302.51|2314.52|2299.72|234
1738461600000|2025-02-02 02:00:00|2317.49|2302.69|2306.39|2291.59|2318.12|2303.32|2305.9|2291.1|391
1738461900000|2025-02-02 02:05:00|2306.37|2291.57|2298.14|2283.34|2311.53|2296.73|2298.03|2283.23|432
1738462200000|2025-02-02 02:10:00|2298.15|2283.35|2296.5|2281.7|2300.1|2285.3|2293.71|2278.91|434
1738462500000|2025-02-02 02:15:00|2296.52|2281.72|2286.3|2271.5|2296.53|2281.73|2284.99|2270.19|500
1738462800000|2025-02-02 02:20:00|2286.09|2271.29|2294.92|2280.12|2296.72|2281.92|2284.03|2269.23|551
1738463100000|2025-02-02 02:25:00|2294.85|2280.05|2291.45|2276.65|2300.87|2286.07|2291.33|2276.53|541
1738463400000|2025-02-02 02:30:00|2291.49|2276.69|2284.67|2269.87|2291.54|2276.74|2281.77|2266.97|564
1738463700000|2025-02-02 02:35:00|2284.62|2269.82|2277.69|2262.89|2284.62|2269.82|2276.21|2261.41|632
1738464000000|2025-02-02 02:40:00|2277.61|2262.81|2280.06|2265.26|2280.65|2265.85|2274.88|2260.08|458
1738464300000|2025-02-02 02:45:00|2279.92|2265.12|2275.72|2260.92|2281.2|2266.4|2274.84|2260.04|628
1738464600000|2025-02-02 02:50:00|2275.57|2260.77|2269.2|2254.4|2277.03|2262.23|2268.27|2253.47|620
1738464900000|2025-02-02 02:55:00|2269.03|2254.23|2263.65|2248.85|2269.7|2254.9|2262.4|2247.6|565
1738465200000|2025-02-02 03:00:00|2264.15|2249.35|2277.81|2263.01|2278.73|2263.93|2261.02|2246.22|689
1738465500000|2025-02-02 03:05:00|2277.67|2262.87|2264.85|2250.05|2279.79|2264.99|2263.11|2248.31|659
1738465800000|2025-02-02 03:10:00|2264.87|2250.07|2257.24|2242.44|2264.94|2250.14|2246.94|2232.77|767
1738466100000|2025-02-02 03:15:00|2257.17|2242.37|2256.95|2242.15|2257.96|2243.16|2244.37|2229.57|807
1738466400000|2025-02-02 03:20:00|2258.02|2243.22|2245.59|2230.79|2262.3|2247.5|2244.22|2229.42|824
1738466700000|2025-02-02 03:25:00|2245.39|2230.59|2235.1|2220.3|2247.94|2233.14|2231.4|2216.6|844
1738467000000|2025-02-02 03:30:00|2234.71|2219.91|2252.32|2237.52|2256.88|2242.08|2230.72|2215.92|1023
1738467300000|2025-02-02 03:35:00|2252.33|2237.53|2254.94|2240.14|2262.47|2247.67|2250.65|2235.85|922
1738467600000|2025-02-02 03:40:00|2254.9|2240.1|2256.66|2241.86|2257.95|2243.15|2247.91|2233.11|882
1738467900000|2025-02-02 03:45:00|2256.62|2241.82|2261.02|2246.22|2268.02|2253.22|2248.4|2233.6|840
1738468200000|2025-02-02 03:50:00|2260.88|2246.08|2252.05|2237.25|2264.06|2249.26|2252.02|2237.22|717
1738468500000|2025-02-02 03:55:00|2252.07|2237.27|2239.67|2224.87|2253.06|2238.26|2236.51|2221.71|808
1738468800000|2025-02-02 04:00:00|2240.09|2225.29|2238.07|2223.27|2251.1|2236.3|2235.05|2220.25|991
1738469100000|2025-02-02 04:05:00|2238.08|2223.28|2256.26|2241.46|2260.38|2245.58|2234.65|2219.85|924
1738469400000|2025-02-02 04:10:00|2256.86|2242.06|2250.65|2235.85|2258.2|2243.4|2247.15|2232.35|855
1738469700000|2025-02-02 04:15:00|2250.4|2235.6|2246.99|2232.19|2253.38|2238.58|2241.11|2226.31|786
1738470000000|2025-02-02 04:20:00|2246.98|2232.18|2263.18|2248.38|2266.64|2251.84|2244.11|2229.31|751
1738470300000|2025-02-02 04:25:00|2263.15|2248.35|2257.3|2242.5|2265.26|2250.46|2254.04|2239.24|561
1738470600000|2025-02-02 04:30:00|2257.34|2242.54|2252.05|2237.25|2262.29|2247.49|2252.05|2237.25|654
1738470900000|2025-02-02 04:35:00|2252.04|2237.24|2245.16|2230.36|2252.26|2237.46|2244.1|2229.3|588
1738471200000|2025-02-02 04:40:00|2245.13|2230.33|2253.62|2238.82|2254.13|2239.33|2243.87|2229.07|517
1738471500000|2025-02-02 04:45:00|2253.64|2238.84|2257.24|2242.44|2260.4|2245.6|2251.93|2237.13|565
1738471800000|2025-02-02 04:50:00|2257.19|2242.39|2254.15|2239.35|2260.27|2245.47|2251.9|2237.1|577
1738472100000|2025-02-02 04:55:00|2254.13|2239.33|2250.89|2236.09|2254.15|2239.35|2247.65|2232.85|472
1738472400000|2025-02-02 05:00:00|2251.15|2236.35|2273.83|2259.03|2275.42|2261.4|2249.65|2234.85|659
1738472700000|2025-02-02 05:05:00|2273.82|2259.02|2270.23|2255.43|2274.14|2259.34|2265.9|2251.1|710
1738473000000|2025-02-02 05:10:00|2270.14|2255.34|2265.16|2250.36|2274.73|2259.93|2262.86|2248.06|616
1738473300000|2025-02-02 05:15:00|2265.23|2250.43|2272.9|2258.1|2273.55|2258.75|2263.22|2248.42|711
1738473600000|2025-02-02 05:20:00|2272.65|2257.85|2284.57|2269.77|2284.58|2269.78|2271.15|2256.35|619
1738473900000|2025-02-02 05:25:00|2284.54|2269.74|2276.4|2261.6|2284.54|2269.74|2269.18|2254.38|577
1738474200000|2025-02-02 05:30:00|2276.87|2262.07|2286.92|2272.12|2286.94|2272.14|2276.06|2261.26|532
1738474500000|2025-02-02 05:35:00|2286.93|2272.13|2296.16|2281.36|2297.7|2282.9|2284.1|2269.3|433
1738474800000|2025-02-02 05:40:00|2296.15|2281.35|2291.03|2276.23|2298.27|2283.47|2289.04|2274.24|560
1738475100000|2025-02-02 05:45:00|2291.04|2276.24|2282.68|2267.88|2291.2|2276.4|2280.49|2265.69|457
1738475400000|2025-02-02 05:50:00|2283.15|2268.35|2288.43|2273.63|2293.8|2279|2282.15|2267.35|459
1738475700000|2025-02-02 05:55:00|2288.68|2273.88|2287.18|2272.38|2292.13|2277.33|2287.1|2272.3|393
1738476000000|2025-02-02 06:00:00|2287.2|2272.4|2289.35|2274.55|2290.48|2275.68|2283.34|2268.54|540
1738476300000|2025-02-02 06:05:00|2289.32|2274.52|2287.3|2272.5|2289.64|2274.84|2280.47|2265.67|478
1738476600000|2025-02-02 06:10:00|2287.35|2272.55|2287.16|2272.36|2291.19|2276.39|2286.15|2271.35|461
1738476900000|2025-02-02 06:15:00|2287.12|2272.32|2284.66|2269.86|2288.5|2273.7|2281.47|2266.67|472
1738477200000|2025-02-02 06:20:00|2284.68|2269.88|2293.94|2279.14|2296.89|2282.09|2284.68|2269.88|435
1738477500000|2025-02-02 06:25:00|2294.09|2279.29|2294.15|2279.35|2296.32|2281.52|2288.44|2273.64|387
1738477800000|2025-02-02 06:30:00|2294.18|2279.38|2290.04|2275.24|2294.77|2279.97|2286.08|2271.28|518
1738478100000|2025-02-02 06:35:00|2290.03|2275.23|2280.3|2265.5|2290.03|2275.23|2279.53|2264.73|388
1738478400000|2025-02-02 06:40:00|2280.45|2265.65|2280.9|2266.1|2281.61|2266.81|2276.35|2261.55|405
1738478700000|2025-02-02 06:45:00|2280.65|2265.85|2276.58|2261.78|2282.44|2267.64|2271.4|2256.6|429
1738479000000|2025-02-02 06:50:00|2276.53|2261.73|2278.15|2263.35|2279.66|2264.86|2272.15|2257.35|350
1738479300000|2025-02-02 06:55:00|2278.56|2263.76|2276.56|2261.76|2279.53|2264.73|2272.34|2257.54|328
1738479600000|2025-02-02 07:00:00|2276.6|2261.8|2269.65|2254.85|2276.9|2262.1|2268.9|2254.1|394
1738479900000|2025-02-02 07:05:00|2269.67|2254.87|2280.03|2265.23|2280.03|2265.23|2264.62|2249.82|510
1738480200000|2025-02-02 07:10:00|2280.25|2265.45|2284.19|2269.39|2287.81|2273.01|2278.94|2264.14|433
1738480500000|2025-02-02 07:15:00|2284.17|2269.37|2272.45|2257.65|2285.24|2270.44|2271.32|2256.52|496
1738480800000|2025-02-02 07:20:00|2272.54|2257.74|2284.05|2269.25|2285.1|2270.3|2268.1|2253.3|498
1738481100000|2025-02-02 07:25:00|2284.01|2269.21|2275.39|2260.59|2284.03|2269.23|2266.9|2252.1|523
1738481400000|2025-02-02 07:30:00|2275.34|2260.54|2280.24|2265.44|2281.21|2266.41|2269.4|2254.6|588
1738481700000|2025-02-02 07:35:00|2280.19|2265.39|2272.15|2257.35|2280.19|2265.39|2271.15|2256.35|492
1738482000000|2025-02-02 07:40:00|2272.18|2257.38|2272.57|2257.77|2275.59|2260.79|2265.83|2251.03|511
1738482300000|2025-02-02 07:45:00|2272.92|2258.12|2274.57|2259.77|2276.01|2261.21|2267.72|2252.92|523
1738482600000|2025-02-02 07:50:00|2274.62|2259.82|2272.06|2257.26|2277.18|2262.38|2268.65|2253.85|367
1738482900000|2025-02-02 07:55:00|2272.07|2257.27|2273.15|2258.35|2278.88|2264.08|2271.37|2256.57|379
1738483200000|2025-02-02 08:00:00|2273.4|2258.6|2281.13|2266.33|2282.18|2267.38|2267.93|2253.13|476
1738483500000|2025-02-02 08:05:00|2281.11|2266.31|2275.65|2260.85|2282.12|2267.32|2272.95|2258.15|365
1738483800000|2025-02-02 08:10:00|2276.15|2261.35|2270.83|2256.03|2276.65|2261.85|2267.18|2252.38|566
1738484100000|2025-02-02 08:15:00|2270.84|2256.04|2276.08|2261.28|2276.08|2261.28|2266.9|2252.1|520
1738484400000|2025-02-02 08:20:00|2276.06|2261.26|2295.93|2281.13|2297.88|2283.08|2273.56|2258.76|645
1738484700000|2025-02-02 08:25:00|2295.92|2281.12|2289.92|2275.12|2297.91|2283.11|2288.84|2274.04|422
1738485000000|2025-02-02 08:30:00|2289.91|2275.11|2309.83|2295.03|2310.85|2296.05|2289.22|2274.42|596
1738485300000|2025-02-02 08:35:00|2309.84|2295.04|2320.21|2305.41|2321.28|2306.48|2307.15|2292.35|501
1738485600000|2025-02-02 08:40:00|2320.22|2305.42|2314.52|2299.72|2327.06|2312.26|2314.47|2299.67|499
1738485900000|2025-02-02 08:45:00|2314.44|2299.64|2313.03|2298.23|2314.44|2299.64|2308.65|2293.85|450
1738486200000|2025-02-02 08:50:00|2313.16|2298.36|2301.56|2286.76|2314|2299.2|2301.54|2286.74|458
1738486500000|2025-02-02 08:55:00|2301.55|2286.75|2302.66|2287.86|2305.61|2290.81|2296.22|2281.42|416
1738486800000|2025-02-02 09:00:00|2302.59|2287.79|2294.68|2279.88|2303.16|2288.36|2294.25|2279.45|433
1738487100000|2025-02-02 09:05:00|2294.7|2279.9|2292.94|2278.14|2296.32|2281.52|2291.95|2277.15|390
1738487400000|2025-02-02 09:10:00|2292.95|2278.15|2294.18|2279.38|2298.2|2283.4|2292.95|2278.15|334
1738487700000|2025-02-02 09:15:00|2293.65|2278.85|2282.29|2267.49|2293.65|2278.85|2282.12|2267.32|346
1738488000000|2025-02-02 09:20:00|2282.3|2267.5|2282.11|2267.31|2288.06|2273.26|2281.35|2266.55|409
1738488300000|2025-02-02 09:25:00|2282.1|2267.3|2285.65|2270.85|2285.92|2271.12|2281.11|2266.31|387
1738488600000|2025-02-02 09:30:00|2285.4|2270.6|2281.34|2266.54|2285.4|2270.6|2280.65|2265.85|351
1738488900000|2025-02-02 09:35:00|2281.16|2266.36|2289.99|2275.19|2291.42|2276.62|2280.9|2266.1|466
1738489200000|2025-02-02 09:40:00|2289.98|2275.18|2296.15|2281.35|2296.89|2282.09|2287.13|2272.33|344
1738489500000|2025-02-02 09:45:00|2296.16|2281.36|2288.18|2273.38|2296.35|2281.55|2288.01|2273.21|355
1738489800000|2025-02-02 09:50:00|2288.19|2273.39|2285.67|2270.87|2289.14|2274.34|2283.9|2269.1|270
1738490100000|2025-02-02 09:55:00|2285.66|2270.86|2289.48|2274.68|2292.18|2277.38|2284.5|2269.7|254
1738490400000|2025-02-02 10:00:00|2289.45|2274.65|2289.61|2274.81|2290.53|2275.73|2278.67|2263.87|358
1738490700000|2025-02-02 10:05:00|2289.6|2274.8|2285.18|2270.38|2296.42|2281.62|2285.18|2270.38|395
1738491000000|2025-02-02 10:10:00|2285.17|2270.37|2280.28|2265.48|2289.03|2274.23|2280.2|2265.4|385
1738491300000|2025-02-02 10:15:00|2280.27|2265.47|2279.07|2264.27|2284.04|2269.24|2278.17|2263.37|466
1738491600000|2025-02-02 10:20:00|2279.03|2264.23|2269.58|2254.78|2279.03|2264.23|2269.15|2254.35|352
1738491900000|2025-02-02 10:25:00|2269.57|2254.77|2269.55|2254.75|2272.42|2257.62|2268.09|2253.29|413
1738492200000|2025-02-02 10:30:00|2269.38|2254.58|2262.45|2247.65|2269.5|2254.7|2261.15|2246.35|413
1738492500000|2025-02-02 10:35:00|2262.27|2247.47|2263.14|2248.34|2267.12|2252.32|2259.99|2245.19|506
1738492800000|2025-02-02 10:40:00|2263.3|2248.5|2268.17|2253.37|2272.1|2257.3|2259.39|2244.59|541
1738493100000|2025-02-02 10:45:00|2268.22|2253.42|2270.99|2256.19|2280.13|2265.33|2268.22|2253.42|592
1738493400000|2025-02-02 10:50:00|2271.15|2256.35|2268.95|2254.15|2274.24|2259.44|2268.02|2253.22|365
1738493700000|2025-02-02 10:55:00|2268.96|2254.16|2268.91|2254.11|2270.2|2255.4|2265.87|2251.07|380
1738494000000|2025-02-02 11:00:00|2268.93|2254.13|2281.12|2266.32|2281.12|2266.32|2268.71|2253.91|565
1738494300000|2025-02-02 11:05:00|2281|2266.2|2267.96|2253.16|2282.07|2267.27|2267.94|2253.14|528
1738494600000|2025-02-02 11:10:00|2267.97|2253.17|2267.85|2253.05|2268.53|2253.73|2263.65|2248.85|450
1738494900000|2025-02-02 11:15:00|2267.8|2253|2259.9|2245.1|2271.13|2256.33|2259.7|2244.9|670
1738495200000|2025-02-02 11:20:00|2259.94|2245.14|2247.21|2232.41|2260.02|2245.22|2246.05|2231.25|508
1738495500000|2025-02-02 11:25:00|2247.18|2232.38|2235.42|2220.62|2250.23|2235.43|2234.46|2219.66|647
1738495800000|2025-02-02 11:30:00|2235.43|2220.63|2239.27|2224.47|2244.42|2229.62|2233.39|2218.59|823
1738496100000|2025-02-02 11:35:00|2239.16|2224.36|2235.43|2220.63|2241.59|2226.79|2228.82|2214.02|790
1738496400000|2025-02-02 11:40:00|2235.52|2220.72|2224.74|2209.94|2239.54|2224.74|2223.12|2208.32|846
1738496700000|2025-02-02 11:45:00|2224.57|2209.77|2220.42|2205.62|2227.13|2212.33|2210.62|2199.7|908
1738497000000|2025-02-02 11:50:00|2220.41|2205.61|2220.98|2206.18|2230.45|2215.65|2219.75|2204.95|853
1738497300000|2025-02-02 11:55:00|2220.88|2206.08|2219.72|2204.92|2228.51|2213.71|2217.09|2202.29|644
1738497600000|2025-02-02 12:00:00|2219.69|2204.89|2229.77|2214.97|2231.34|2216.54|2217.63|2202.83|843
1738497900000|2025-02-02 12:05:00|2229.8|2215|2239.35|2224.55|2239.97|2225.17|2227.59|2212.79|734
1738498200000|2025-02-02 12:10:00|2239.17|2224.37|2242.08|2227.28|2242.08|2227.28|2235.79|2220.99|622
1738498500000|2025-02-02 12:15:00|2242.07|2227.27|2227.9|2213.1|2245.02|2230.22|2224.54|2209.74|742
1738498800000|2025-02-02 12:20:00|2228|2213.2|2229.11|2214.31|2230.06|2215.26|2223.08|2208.28|615
1738499100000|2025-02-02 12:25:00|2229.12|2214.32|2222.15|2207.35|2232.26|2217.46|2222.09|2207.29|607
1738499400000|2025-02-02 12:30:00|2222.1|2207.3|2218.95|2204.15|2222.1|2207.3|2214.94|2200.14|701
1738499700000|2025-02-02 12:35:00|2218.96|2204.16|2218.17|2203.37|2230.63|2215.83|2217.87|2203.07|731
1738500000000|2025-02-02 12:40:00|2218.22|2203.42|2225.73|2210.93|2230.05|2215.25|2217.78|2202.98|701
1738500300000|2025-02-02 12:45:00|2225.75|2210.95|2209.87|2195.07|2225.75|2210.95|2208.17|2193.37|742
1738500600000|2025-02-02 12:50:00|2209.86|2195.06|2209.98|2195.18|2215.85|2201.05|2208.52|2193.72|678
1738500900000|2025-02-02 12:55:00|2210.06|2195.26|2198.74|2183.94|2210.07|2195.27|2197.9|2183.1|720
1738501200000|2025-02-02 13:00:00|2198.8|2184|2209.5|2194.7|2211.54|2196.74|2198.76|2183.96|890
1738501500000|2025-02-02 13:05:00|2209.51|2194.71|2211.82|2197.02|2215.09|2200.29|2202.1|2187.3|779
1738501800000|2025-02-02 13:10:00|2211.74|2196.94|2212.36|2197.56|2221.2|2206.4|2210.71|2195.91|691
1738502100000|2025-02-02 13:15:00|2212.32|2197.52|2221.6|2206.8|2222.61|2207.81|2203.2|2188.4|695
1738502400000|2025-02-02 13:20:00|2221.51|2206.71|2218.46|2203.66|2224.54|2209.74|2218.31|2203.51|669
1738502700000|2025-02-02 13:25:00|2218.45|2203.65|2211.11|2196.31|2218.66|2203.86|2210.29|2195.49|477
1738503000000|2025-02-02 13:30:00|2211.07|2196.27|2213.41|2198.61|2213.96|2199.16|2203.31|2188.51|734
1738503300000|2025-02-02 13:35:00|2213.84|2199.04|2217.15|2202.35|2223.53|2208.73|2213.36|2198.56|660
1738503600000|2025-02-02 13:40:00|2216.9|2202.1|2226.8|2212|2228.45|2213.65|2216.15|2201.35|488
1738503900000|2025-02-02 13:45:00|2226.79|2211.99|2241.55|2226.75|2252.62|2237.82|2224.83|2211.87|731
1738504200000|2025-02-02 13:50:00|2241.5|2226.7|2239.98|2225.18|2243.69|2228.89|2236|2221.2|654
1738504500000|2025-02-02 13:55:00|2240.08|2225.28|2252.74|2237.94|2252.74|2237.94|2239.06|2224.26|541
1738504800000|2025-02-02 14:00:00|2252.77|2237.97|2245.75|2230.95|2252.77|2237.97|2238.8|2224|765
1738505100000|2025-02-02 14:05:00|2245.77|2230.97|2245.65|2230.85|2250.19|2235.39|2243.02|2228.22|750
1738505400000|2025-02-02 14:10:00|2245.9|2231.1|2247.64|2232.84|2249.53|2234.73|2239.58|2224.78|664
1738505700000|2025-02-02 14:15:00|2247.57|2232.77|2246.16|2231.36|2251.31|2236.51|2240.96|2226.16|821
1738506000000|2025-02-02 14:20:00|2246.13|2231.33|2243.26|2228.46|2249.09|2234.29|2241.65|2226.85|642
1738506300000|2025-02-02 14:25:00|2243.37|2228.57|2247.38|2232.58|2247.38|2232.58|2241|2226.2|529
1738506600000|2025-02-02 14:30:00|2247.74|2232.94|2242.93|2228.13|2247.87|2233.07|2240.19|2225.39|614
1738506900000|2025-02-02 14:35:00|2242.88|2228.08|2236.1|2221.3|2248.13|2233.33|2236.02|2221.22|553
1738507200000|2025-02-02 14:40:00|2236.09|2221.29|2235.1|2220.3|2241.17|2226.37|2235.09|2220.29|513
1738507500000|2025-02-02 14:45:00|2235.52|2220.72|2236.12|2221.32|2238.17|2223.37|2227.75|2212.95|579
1738507800000|2025-02-02 14:50:00|2236.13|2221.33|2233.09|2218.29|2236.13|2221.33|2230.13|2215.33|433
1738508100000|2025-02-02 14:55:00|2233.08|2218.28|2228.66|2213.86|2234.15|2219.35|2228.37|2213.57|386
1738508400000|2025-02-02 15:00:00|2229.06|2214.26|2212.15|2197.35|2229.06|2214.26|2210.35|2195.55|580
1738508700000|2025-02-02 15:05:00|2212.17|2197.37|2217.41|2202.61|2222.77|2207.97|2210.27|2195.47|681
1738509000000|2025-02-02 15:10:00|2217.4|2202.6|2218.23|2203.43|2220.75|2205.95|2212.42|2197.62|499
1738509300000|2025-02-02 15:15:00|2218.22|2203.42|2215.95|2201.15|2222.4|2207.6|2211.76|2196.96|535
1738509600000|2025-02-02 15:20:00|2215.79|2200.99|2207.28|2192.48|2218.38|2203.58|2207.28|2192.48|590
1738509900000|2025-02-02 15:25:00|2207.29|2192.49|2199.43|2184.63|2210.3|2195.5|2198.65|2183.85|584
1738510200000|2025-02-02 15:30:00|2199.41|2184.61|2212.36|2197.56|2213.02|2198.22|2194.48|2179.68|818
1738510500000|2025-02-02 15:35:00|2212.25|2197.45|2217.93|2203.13|2223.88|2209.08|2208.48|2193.68|685
1738510800000|2025-02-02 15:40:00|2217.96|2203.16|2214.96|2200.16|2224.02|2209.22|2214.96|2200.16|520
1738511100000|2025-02-02 15:45:00|2214.92|2200.12|2222.42|2207.62|2224.46|2209.66|2212.4|2197.6|519
1738511400000|2025-02-02 15:50:00|2222.43|2207.63|2226.72|2211.92|2230.72|2215.92|2221.39|2206.59|403
1738511700000|2025-02-02 15:55:00|2226.97|2212.17|2225.93|2211.13|2230.91|2216.11|2221.94|2207.14|430
1738512000000|2025-02-02 16:00:00|2225.95|2211.15|2211.9|2197.1|2227.33|2212.53|2210.17|2195.37|633
1738512300000|2025-02-02 16:05:00|2211.93|2197.13|2216.05|2201.25|2223.78|2208.98|2211.4|2196.6|642
1738512600000|2025-02-02 16:10:00|2216.04|2201.24|2207.14|2192.34|2217.19|2202.39|2206.27|2191.47|609
1738512900000|2025-02-02 16:15:00|2207.09|2192.29|2220.4|2205.6|2220.69|2208.74|2203.36|2188.56|902
1738513200000|2025-02-02 16:20:00|2220.15|2205.35|2209.66|2194.86|2223.08|2208.28|2209.15|2194.35|911
1738513500000|2025-02-02 16:25:00|2209.75|2194.95|2192.27|2177.47|2213.67|2198.87|2192.17|2177.37|785
1738513800000|2025-02-02 16:30:00|2192.24|2177.44|2183.29|2168.49|2198.36|2183.56|2181.75|2166.95|945
1738514100000|2025-02-02 16:35:00|2183.4|2168.6|2172.77|2157.97|2184.96|2170.16|2165.99|2154.92|1010
1738514400000|2025-02-02 16:40:00|2172.94|2158.14|2171.95|2157.15|2179.06|2164.26|2167.02|2152.22|940
1738514700000|2025-02-02 16:45:00|2171.94|2157.14|2153.5|2138.7|2173.11|2158.31|2153.09|2138.29|911
1738515000000|2025-02-02 16:50:00|2153.69|2138.89|2154.13|2139.33|2161.36|2146.56|2148.75|2133.95|992
1738515300000|2025-02-02 16:55:00|2154.11|2139.31|2147.18|2132.38|2154.37|2139.57|2127.39|2117.13|1012
1738515600000|2025-02-02 17:00:00|2146.86|2132.06|2143.23|2128.43|2158.41|2143.61|2137.84|2123.04|1029
1738515900000|2025-02-02 17:05:00|2142.59|2127.79|2151.92|2137.12|2152.85|2138.05|2134.04|2119.24|971
1738516200000|2025-02-02 17:10:00|2151.04|2136.24|2137.06|2122.26|2160.4|2145.6|2135.69|2120.89|832
1738516500000|2025-02-02 17:15:00|2137.05|2122.25|2124.56|2109.76|2138.14|2123.34|2123.3|2108.5|881
1738516800000|2025-02-02 17:20:00|2124.48|2109.68|2101.44|2086.64|2124.8|2110|2100.3|2085.5|878
1738517100000|2025-02-02 17:25:00|2101.57|2086.77|2110.9|2096.1|2120.3|2105.5|2100.93|2086.13|1046
1738517400000|2025-02-02 17:30:00|2111.4|2096.6|2112.39|2097.59|2132.74|2118.28|2109.05|2096.6|1028
1738517700000|2025-02-02 17:35:00|2112.38|2097.58|2112.28|2097.48|2122.15|2107.35|2085.59|2075.12|1070
1738518000000|2025-02-02 17:40:00|2111.71|2096.91|2098.13|2083.33|2120.58|2111.37|2089.5|2080|1070
1738518300000|2025-02-02 17:45:00|2098.08|2083.28|2088.64|2073.84|2100.33|2089.5|2087.13|2072.33|1036
1738518600000|2025-02-02 17:50:00|2088.66|2073.86|2064.46|2049.66|2091.87|2077.36|2059.59|2048.15|1075
1738518900000|2025-02-02 17:55:00|2064.87|2050.07|2077.15|2062.35|2081.43|2069.46|2057.43|2042.8|1069
1738519200000|2025-02-02 18:00:00|2077.5|2062.7|2088.19|2073.39|2092.78|2077.98|2064.57|2051.63|1111
1738519500000|2025-02-02 18:05:00|2088.63|2073.83|2088.54|2073.74|2094.9|2080.1|2081.05|2066.25|1061
1738519800000|2025-02-02 18:10:00|2088.83|2074.03|2080.06|2065.26|2093.41|2078.61|2077.23|2062.43|1063
1738520100000|2025-02-02 18:15:00|2080.01|2065.21|2063.68|2048.88|2080.45|2065.65|2058.76|2043.96|992
1738520400000|2025-02-02 18:20:00|2063.77|2048.97|2092.47|2077.67|2092.7|2077.9|2063.77|2048.97|1035
1738520700000|2025-02-02 18:25:00|2092.39|2077.59|2108.7|2093.9|2120.4|2105.6|2091.6|2076.8|963
1738521000000|2025-02-02 18:30:00|2109.03|2094.23|2090.9|2076.1|2118.82|2107.02|2088.57|2073.77|990
1738521300000|2025-02-02 18:35:00|2091.4|2076.6|2078.41|2063.61|2094.44|2079.64|2061.33|2052.58|919
1738521600000|2025-02-02 18:40:00|2078.54|2063.74|2055.75|2051.33|2084.98|2072.18|2055.5|2042.35|1024
1738521900000|2025-02-02 18:45:00|2062.18|2047.38|2071.76|2056.96|2075.15|2063.76|2046.43|2034.99|1088
1738522200000|2025-02-02 18:50:00|2071.74|2056.94|2040.08|2025.28|2076.99|2064.32|2040.01|2025.21|1069
1738522500000|2025-02-02 18:55:00|2040.1|2025.3|2051.42|2036.62|2058.9|2045.43|2036.73|2025.3|1065
1738522800000|2025-02-02 19:00:00|2051.4|2036.6|2061.59|2046.79|2066.15|2051.35|2024.66|2014.32|1055
1738523100000|2025-02-02 19:05:00|2061.88|2047.08|2039.42|2024.62|2063.86|2052.5|2037.51|2022.71|1067
1738523400000|2025-02-02 19:10:00|2039.43|2024.63|2033.53|2018.73|2056.15|2041.35|2032.83|2018.03|1061
1738523700000|2025-02-02 19:15:00|2033.63|2018.83|2046.79|2031.99|2046.79|2031.99|2014.5|2000.6|1070
1738524000000|2025-02-02 19:20:00|2046.81|2032.01|2031.47|2016.67|2048|2033.2|2019.45|2004.65|1054
1738524300000|2025-02-02 19:25:00|2031.69|2016.89|2048.5|2033.7|2050.24|2035.44|2022.63|2007.83|1032
1738524600000|2025-02-02 19:30:00|2048.43|2033.63|2081.5|2066.7|2086.15|2073.41|2048.06|2033.26|998
1738524900000|2025-02-02 19:35:00|2082.13|2067.33|2103.41|2088.61|2103.41|2088.61|2065.97|2055.15|933
1738525200000|2025-02-02 19:40:00|2102.96|2088.16|2111.14|2096.34|2115.12|2100.32|2099.35|2084.55|892
1738525500000|2025-02-02 19:45:00|2111.17|2096.37|2104.65|2089.85|2115.19|2100.39|2102.74|2087.94|979
1738525800000|2025-02-02 19:50:00|2104.9|2090.1|2089.19|2074.39|2105.65|2090.85|2087.5|2072.7|768
1738526100000|2025-02-02 19:55:00|2089.33|2074.53|2082.95|2068.15|2089.4|2074.6|2077|2062.2|798
1738526400000|2025-02-02 20:00:00|2082.97|2068.17|2103.34|2088.54|2103.69|2088.89|2073.89|2059.09|883
1738526700000|2025-02-02 20:05:00|2103.57|2088.77|2106.89|2092.09|2106.92|2092.12|2096.66|2081.86|734
1738527000000|2025-02-02 20:10:00|2106.79|2091.99|2101.25|2086.45|2107.79|2092.99|2092.66|2077.86|689
1738527300000|2025-02-02 20:15:00|2101.83|2087.03|2102.2|2087.4|2109.91|2095.11|2097.79|2082.99|807
1738527600000|2025-02-02 20:20:00|2103.28|2088.48|2102.92|2088.12|2104.86|2090.06|2091.58|2076.78|762
1738527900000|2025-02-02 20:25:00|2102.93|2088.13|2092.42|2077.62|2109.9|2095.1|2089.1|2074.3|648
1738528200000|2025-02-02 20:30:00|2092.44|2077.64|2082.86|2059.06|2096.4|2081.6|2082.48|2058.68|677
1738528500000|2025-02-02 20:35:00|2082.87|2059.07|2078.51|2054.71|2088.82|2065.02|2078.49|2054.69|734
1738528800000|2025-02-02 20:40:00|2078.5|2054.7|2083.92|2060.12|2084.37|2060.57|2075.64|2051.84|636
1738529100000|2025-02-02 20:45:00|2083.74|2059.94|2072.54|2048.74|2083.97|2060.17|2064.64|2040.84|738
1738529400000|2025-02-02 20:50:00|2071.7|2047.9|2076.85|2053.05|2082.34|2058.54|2070.4|2046.6|787
1738529700000|2025-02-02 20:55:00|2076.82|2053.02|2077.13|2053.33|2081.55|2057.75|2071.91|2048.11|697
1738530000000|2025-02-02 21:00:00|2077.14|2053.34|2077.79|2053.99|2085.87|2062.07|2067.94|2044.14|884
1738530300000|2025-02-02 21:05:00|2077.87|2054.07|2072.96|2049.16|2079.4|2055.6|2066.78|2042.98|770
1738530600000|2025-02-02 21:10:00|2072.95|2049.15|2071.15|2047.35|2077.88|2054.08|2068.58|2044.78|779
1738530900000|2025-02-02 21:15:00|2070.9|2047.1|2056.75|2032.95|2073.65|2049.85|2053.63|2029.83|721
1738531200000|2025-02-02 21:20:00|2056.89|2033.09|2060.52|2036.72|2064.89|2041.09|2051.4|2027.6|758
1738531500000|2025-02-02 21:25:00|2060.49|2036.69|2046.79|2022.99|2069.88|2046.08|2045.94|2022.14|760
1738531800000|2025-02-02 21:30:00|2046.91|2023.11|2062.94|2039.14|2069.05|2045.25|2044.63|2020.83|874
1738532100000|2025-02-02 21:35:00|2062.77|2038.97|2056.22|2032.42|2064.72|2040.92|2049.22|2025.42|868
1738532400000|2025-02-02 21:40:00|2056.15|2032.35|2047.32|2023.52|2058.12|2034.32|2037.24|2013.44|808
1738532700000|2025-02-02 21:45:00|2047.47|2023.67|2036.24|2012.44|2059.92|2036.12|2034.26|2010.46|871
1738533000000|2025-02-02 21:50:00|2036.17|2012.37|2037.96|2014.16|2042.7|2018.9|2031.45|2007.65|803
1738533300000|2025-02-02 21:55:00|2037.98|2014.18|2040.81|2017.01|2041.15|2017.35|2032.3|2008.5|698
1738533600000|2025-02-02 22:00:00|2040.83|2017.03|2070.26|2046.46|2073.63|2049.83|2040.07|2016.27|957
1738533900000|2025-02-02 22:05:00|2070.3|2046.5|2073.58|2049.78|2074.15|2050.35|2062.69|2038.89|858
1738534200000|2025-02-02 22:10:00|2073.55|2049.75|2074.64|2050.84|2085.34|2061.54|2072.71|2048.91|744
1738534500000|2025-02-02 22:15:00|2074.19|2050.39|2058.9|2044.1|2086.67|2062.87|2057.9|2043.1|456
1738534800000|2025-02-02 22:20:00|2059.4|2044.6|2050.4|2035.6|2059.9|2045.1|2042.9|2028.1|178
1738535100000|2025-02-02 22:25:00|2049.9|2035.1|2047.4|2032.6|2052.4|2037.6|2043.4|2028.6|200
1738535400000|2025-02-02 22:30:00|2046.9|2032.1|2024.8|2010|2046.9|2032.1|2015.75|2000.95|465
1738535700000|2025-02-02 22:35:00|2023.8|2009|2008.4|1993.6|2027.4|2012.6|2008.4|1993.6|493
1738536000000|2025-02-02 22:40:00|1998.85|1984.05|1993.15|1978.35|1998.85|1984.05|1937.5|1922.7|646
1738536300000|2025-02-02 22:45:00|1993|1978.2|2008.55|1993.75|2032.45|2017.65|1992.95|1978.15|501
1738536600000|2025-02-02 22:50:00|2008.45|1993.65|2008.75|1993.95|2031.25|2016.45|1991.05|1976.25|478
1738536900000|2025-02-02 22:55:00|2008.7|1993.9|2042.9|2028.1|2042.9|2028.1|1995.9|1981.1|489
1738537200000|2025-02-02 23:00:00|2042.4|2027.6|1999.9|1985.1|2042.4|2027.6|1991.9|1977.1|711
1738537500000|2025-02-02 23:05:00|2000.65|1985.85|1990.55|1975.75|2006.05|1991.25|1987.55|1972.75|695
1738537800000|2025-02-02 23:10:00|1990.3|1975.5|2013.8|1999|2013.8|1999|1981.4|1966.6|459
1738538100000|2025-02-02 23:15:00|2013.3|1998.5|2023.4|2008.6|2031.45|2016.65|2012.9|1998.1|503
1738538400000|2025-02-02 23:20:00|2022.4|2007.6|1981.4|1966.6|2022.6|2007.8|1981.4|1966.6|372
1738538700000|2025-02-02 23:25:00|1981.55|1966.75|1979.05|1964.25|1995.05|1980.25|1959.4|1944.6|642
1738539000000|2025-02-02 23:30:00|1979.7|1964.9|1995.9|1981.1|2007.4|1992.6|1968.4|1953.6|640
1738539300000|2025-02-02 23:35:00|1994.9|1980.1|2034.4|2019.6|2035.95|2021.15|1993.4|1978.6|588
1738539600000|2025-02-02 23:40:00|2034.65|2019.85|2028.9|2014.1|2039.4|2024.6|2023.4|2008.6|549
1738539900000|2025-02-02 23:45:00|2029.05|2014.25|2044.9|2030.1|2054.95|2040.15|2027.4|2012.6|439
1738540200000|2025-02-02 23:50:00|2044.4|2029.6|2042.4|2027.6|2053.4|2038.6|2040.4|2025.6|362
1738540500000|2025-02-02 23:55:00|2041.9|2027.1|2052.7|2037.9|2056.9|2042.1|2039.4|2024.6|201
1738540800000|2025-02-03 00:00:00|2053.9|2039.1|2015.4|2000.6|2053.9|2039.1|2015.4|2000.6|308
1738541100000|2025-02-03 00:05:00|2015.65|2000.85|2022.4|2007.6|2030.4|2015.6|2014.4|1999.6|446
1738541400000|2025-02-03 00:10:00|2021.9|2007.1|2006.4|1991.6|2025.05|2010.25|2006.4|1991.6|295
1738541700000|2025-02-03 00:15:00|2005.4|1990.6|1979.65|1964.85|2006.4|1991.6|1979.4|1964.6|287
1738542000000|2025-02-03 00:20:00|1979.6|1964.8|1975.4|1960.6|1993.1|1978.3|1967.4|1952.6|398
1738542300000|2025-02-03 00:25:00|1975.9|1961.1|1995.4|1980.6|2021.4|2006.6|1975.8|1961|520
1738542600000|2025-02-03 00:30:00|1995.9|1981.1|1984.4|1969.6|2000.55|1985.75|1963.8|1949|769
1738542900000|2025-02-03 00:35:00|1983.7|1968.9|1978.5|1963.7|1984.4|1969.6|1960.4|1945.6|637
1738543200000|2025-02-03 00:40:00|1977.9|1963.1|1926.85|1912.05|1977.9|1963.1|1918.95|1904.15|524
1738543500000|2025-02-03 00:45:00|1927.6|1912.8|1972.4|1957.6|1979.4|1964.6|1927.5|1912.7|755
1738543800000|2025-02-03 00:50:00|1972.9|1958.1|1991.4|1976.6|1995.9|1981.1|1955.4|1940.6|640
1738544100000|2025-02-03 00:55:00|1992.4|1977.6|1984.85|1970.05|2002.9|1988.1|1975.4|1960.6|541
1738544400000|2025-02-03 01:00:00|1983.9|1969.1|1975.65|1960.85|1992.9|1978.1|1969.4|1954.6|584
1738544700000|2025-02-03 01:05:00|1976.15|1961.35|1954.9|1940.1|1979.65|1964.85|1954.9|1940.1|597
1738545000000|2025-02-03 01:10:00|1954.45|1939.65|1955.9|1941.1|1974.6|1959.8|1950.4|1935.6|567
1738545300000|2025-02-03 01:15:00|1956.4|1941.6|1939.45|1924.65|1958.4|1943.6|1938.4|1923.6|405
1738545600000|2025-02-03 01:20:00|1939.4|1924.6|1931.4|1916.6|1940.4|1925.6|1924.9|1910.1|518
1738545900000|2025-02-03 01:25:00|1931.45|1916.65|1921.95|1907.15|1933.05|1918.25|1917.9|1903.1|579
1738546200000|2025-02-03 01:30:00|1921.4|1906.6|1920.4|1905.6|1939.95|1925.15|1912.4|1897.6|525
1738546500000|2025-02-03 01:35:00|1920.65|1905.85|1918.3|1903.5|1924.15|1909.35|1907.9|1893.1|686
1738546800000|2025-02-03 01:40:00|1918.25|1903.45|1902.9|1888.1|1921.45|1906.65|1891.3|1876.5|804
1738547100000|2025-02-03 01:45:00|1903.4|1888.6|1857.4|1842.6|1904.4|1889.6|1832.9|1818.1|794
1738547400000|2025-02-03 01:50:00|1855.85|1841.05|1779.4|1764.6|1877.4|1862.6|1772.95|1758.15|775
1738547700000|2025-02-03 01:55:00|1778.9|1764.1|1754.4|1739.6|1780.4|1765.6|1683.9|1665.25|710
1738548000000|2025-02-03 02:00:00|1754.9|1740.1|1709.3|1694.5|1770.9|1756.1|1706.9|1692.1|805
1738548300000|2025-02-03 02:05:00|1709.2|1694.4|1642.5|1627.7|1723.9|1709.1|1590.95|1560.95|718
1738548600000|2025-02-03 02:10:00|1643.55|1628.75|1740.15|1725.35|1744.25|1729.45|1640.4|1625.6|688
1738548900000|2025-02-03 02:15:00|1744.4|1729.6|1764.45|1749.65|1776.6|1761.8|1728.2|1713.4|843
1738549200000|2025-02-03 02:20:00|1766|1751.2|1749.7|1734.9|1768.95|1754.15|1739.7|1724.9|704
1738549500000|2025-02-03 02:25:00|1753|1738.2|1753.4|1738.6|1765.3|1750.5|1750.6|1735.8|556
1738549800000|2025-02-03 02:30:00|1754.75|1739.95|1731.15|1716.35|1755.1|1740.3|1729.5|1714.7|335
1738550100000|2025-02-03 02:35:00|1731.3|1716.5|1752.4|1737.6|1761.3|1741.65|1729.7|1714.9|427
1738550400000|2025-02-03 02:40:00|1752.3|1737.5|1739.05|1724.25|1752.3|1737.5|1736.4|1721.6|142
1738550700000|2025-02-03 02:45:00|1739.4|1724.6|1777.5|1747.5|1784|1754|1736|1721.2|23
1738551000000|2025-02-03 02:50:00|1778|1748|1774|1744|1778|1748|1770.5|1740.5|48
1738551300000|2025-02-03 02:55:00|1772.5|1742.5|1770.5|1740.5|1785|1755|1770.5|1740.5|68
1738551600000|2025-02-03 03:00:00|1776|1746|1773.5|1743.5|1776|1746|1770.5|1740.5|19
1738551900000|2025-02-03 03:05:00|1773|1743|1770.5|1740.5|1776|1746|1770.5|1740.5|10
1738552200000|2025-02-03 03:10:00|1775|1745|1767|1737|1775|1745|1762|1732|96
1738552500000|2025-02-03 03:15:00|1768.5|1738.5|1783.5|1753.5|1791|1761|1765.5|1735.5|248
1738552800000|2025-02-03 03:20:00|1783|1753|1782|1752|1791.5|1761.5|1780.5|1750.5|233
1738553100000|2025-02-03 03:25:00|1781|1751|1770.5|1740.5|1782.5|1752.5|1769.5|1739.5|200
1738553400000|2025-02-03 03:30:00|1771.5|1741.5|1768|1738|1782|1752|1764.5|1734.5|313
1738553700000|2025-02-03 03:35:00|1767.5|1737.5|1764.5|1734.5|1768.5|1738.5|1760.5|1730.5|339
1738554000000|2025-02-03 03:40:00|1764|1734|1762|1732|1767.5|1737.5|1756|1730|288
1738554300000|2025-02-03 03:45:00|1762.5|1732.5|1770|1740|1770.5|1740.5|1761.5|1731.5|239
1738554600000|2025-02-03 03:50:00|1770.5|1740.5|1772.5|1742.5|1791|1761|1766.5|1736.5|218
1738554900000|2025-02-03 03:55:00|1771.5|1741.5|1767|1737|1771.5|1741.5|1763.5|1733.5|122
1738555200000|2025-02-03 04:00:00|1767.5|1737.5|1778.5|1748.5|1780|1750|1763|1733|230
1738555500000|2025-02-03 04:05:00|1778|1748|1764.5|1734.5|1778.5|1748.5|1763.5|1733.5|165
1738555800000|2025-02-03 04:10:00|1764|1734|1759|1730|1764|1734|1753|1730|80
1738556100000|2025-02-03 04:15:00|1758|1730.5|1757|1730|1762.5|1732.5|1752|1730|161
1738556400000|2025-02-03 04:20:00|1756|1732.1|1750|1730|1759|1732.1|1746.9|1730|65
1738557000000|2025-02-03 04:30:00|1733.9|1719.1|1724.4|1709.6|1735.9|1721.1|1723.4|1708.6|305
1738557300000|2025-02-03 04:35:00|1723.9|1709.1|1726.4|1711.6|1745.9|1731.1|1722.9|1708.1|427
1738557600000|2025-02-03 04:40:00|1725.9|1711.1|1728.9|1714.1|1750|1720|1715.9|1701.1|345
1738557900000|2025-02-03 04:45:00|1728.4|1713.6|1733.4|1718.6|1757.5|1727.5|1725.9|1711.1|319
1738558200000|2025-02-03 04:50:00|1734.9|1720.1|1732.4|1717.6|1760|1735.6|1727.4|1712.6|468
1738558500000|2025-02-03 04:55:00|1733.9|1719.1|1720.4|1705.6|1760|1730.6|1718.4|1703.6|339
1738558800000|2025-02-03 05:00:00|1720.9|1706.1|1736.9|1722.1|1741.4|1726.6|1717.9|1703.1|414
1738559100000|2025-02-03 05:05:00|1737.4|1722.6|1746.4|1731.6|1747.4|1732.6|1734.4|1719.6|403
1738559400000|2025-02-03 05:10:00|1745.4|1730.6|1739.4|1724.6|1750.9|1736.1|1738.4|1723.6|453
1738559700000|2025-02-03 05:15:00|1738.9|1724.1|1766.4|1751.6|1766.4|1751.6|1735.9|1721.1|369
1738560000000|2025-02-03 05:20:00|1765.9|1751.1|1772.4|1757.6|1772.4|1757.6|1752.9|1738.1|327
1738560300000|2025-02-03 05:25:00|1771.9|1757.1|1799.4|1784.6|1816.9|1802.1|1768.9|1754.1|301
1738560600000|2025-02-03 05:30:00|1798.9|1784.1|1814.9|1800.1|1816.4|1801.6|1790.4|1775.6|292
1738560900000|2025-02-03 05:35:00|1814.4|1799.6|1799.4|1784.6|1814.4|1799.6|1797.9|1783.1|338
1738561200000|2025-02-03 05:40:00|1800.4|1785.6|1806.4|1791.6|1810.9|1796.1|1792.4|1777.6|370
1738561500000|2025-02-03 05:45:00|1805.9|1791.1|1815.4|1800.6|1822.4|1807.6|1799.4|1784.6|334
1738561800000|2025-02-03 05:50:00|1815.9|1801.1|1807.4|1792.6|1816.9|1802.1|1806.9|1792.1|261
1738562100000|2025-02-03 05:55:00|1808.9|1794.1|1829.4|1814.6|1829.4|1814.6|1807.9|1793.1|308
1738562400000|2025-02-03 06:00:00|1828.4|1813.6|1805.4|1790.6|1828.4|1813.6|1802.4|1787.6|318
1738562700000|2025-02-03 06:05:00|1805.9|1791.1|1820.9|1806.1|1822.9|1808.1|1801.9|1787.1|257
1738563000000|2025-02-03 06:10:00|1821.9|1807.1|1824.4|1809.6|1825.9|1811.1|1809.4|1794.6|277
1738563300000|2025-02-03 06:15:00|1823.9|1809.1|1836.4|1821.6|1836.4|1821.6|1815.4|1800.6|282
1738563600000|2025-02-03 06:20:00|1836.9|1822.1|1851.9|1837.1|1853.9|1839.1|1832.4|1817.6|269
1738563900000|2025-02-03 06:25:00|1852.4|1837.6|1841.4|1826.6|1852.4|1837.6|1834.4|1819.6|295
1738564200000|2025-02-03 06:30:00|1840.9|1826.1|1848.9|1834.1|1851.4|1836.6|1834.9|1820.1|367
1738564500000|2025-02-03 06:35:00|1849.4|1834.6|1840.9|1826.1|1852.9|1838.1|1838.4|1823.6|329
1738564800000|2025-02-03 06:40:00|1840.4|1825.6|1834.9|1820.1|1843.4|1828.6|1831.4|1816.6|268
1738565100000|2025-02-03 06:45:00|1834.4|1819.6|1849.4|1834.6|1852.4|1837.6|1834.4|1819.6|252
1738565400000|2025-02-03 06:50:00|1849.9|1835.1|1847.9|1833.1|1860.4|1845.6|1841.9|1827.1|244
1738565700000|2025-02-03 06:55:00|1848.4|1833.6|1862.4|1847.6|1862.4|1847.6|1848.4|1833.6|178
1738566000000|2025-02-03 07:00:00|1861.9|1847.1|1870.4|1855.6|1870.4|1855.6|1857.4|1842.6|277
1738566300000|2025-02-03 07:05:00|1869.9|1855.1|1864.9|1850.1|1872.4|1857.6|1863.4|1848.6|323
1738566600000|2025-02-03 07:10:00|1864.4|1849.6|1873.4|1858.6|1873.4|1858.6|1858.9|1844.1|336
1738566900000|2025-02-03 07:15:00|1873.9|1859.1|1885.4|1870.6|1885.9|1871.1|1872.4|1857.6|308
1738567200000|2025-02-03 07:20:00|1884.9|1870.1|1890.9|1876.1|1897.9|1883.1|1881.9|1867.1|303
1738567500000|2025-02-03 07:25:00|1890.4|1875.6|1905.9|1891.1|1906.4|1891.6|1887.9|1873.1|303
1738567800000|2025-02-03 07:30:00|1906.9|1892.1|1919.4|1904.6|1919.4|1904.6|1893.9|1879.1|338
1738568100000|2025-02-03 07:35:00|1918.9|1904.1|1927.9|1913.1|1928.9|1914.1|1915.4|1900.6|349
1738568400000|2025-02-03 07:40:00|1927.4|1912.6|1929.4|1914.6|1940.4|1925.6|1925.4|1910.6|327
1738568700000|2025-02-03 07:45:00|1928.9|1914.1|1927.9|1913.1|1932.4|1917.6|1913.9|1899.1|352
1738569000000|2025-02-03 07:50:00|1928.4|1913.6|1938.4|1923.6|1942.9|1928.1|1925.9|1911.1|371
1738569300000|2025-02-03 07:55:00|1937.9|1923.1|1952.9|1938.1|1956.9|1942.1|1932.4|1917.6|338
1738569600000|2025-02-03 08:00:00|1952.4|1937.6|1911.9|1897.1|1952.4|1937.6|1904.4|1889.6|350
1738569900000|2025-02-03 08:05:00|1911.4|1896.6|1915.4|1900.6|1916.4|1901.6|1900.4|1885.6|334
1738570200000|2025-02-03 08:10:00|1915.9|1901.1|1916.4|1901.6|1916.4|1901.6|1901.9|1887.1|421
1738570500000|2025-02-03 08:15:00|1915.9|1901.1|1885.4|1870.6|1918.9|1904.1|1883.9|1869.1|417
1738570800000|2025-02-03 08:20:00|1885.9|1871.1|1887.4|1872.6|1901.9|1887.1|1884.4|1869.6|329
1738571100000|2025-02-03 08:25:00|1886.9|1872.1|1882.4|1867.6|1891.9|1877.1|1877.4|1862.6|269
1738571400000|2025-02-03 08:30:00|1881.9|1867.1|1870.4|1855.6|1882.4|1867.6|1869.4|1854.6|357
1738571700000|2025-02-03 08:35:00|1869.9|1855.1|1857.4|1842.6|1871.4|1856.6|1853.9|1839.1|287
1738572000000|2025-02-03 08:40:00|1857.9|1843.1|1854.9|1840.1|1866.4|1851.6|1854.4|1839.6|341
1738572300000|2025-02-03 08:45:00|1854.4|1839.6|1866.4|1851.6|1870.4|1855.6|1853.4|1838.6|239
1738572600000|2025-02-03 08:50:00|1865.9|1851.1|1879.4|1864.6|1879.4|1864.6|1862.4|1847.6|285
1738572900000|2025-02-03 08:55:00|1880.4|1865.6|1878.9|1864.1|1881.4|1866.6|1868.9|1854.1|270
1738573200000|2025-02-03 09:00:00|1878.4|1863.6|1898.4|1883.6|1901.4|1886.6|1869.4|1854.6|382
1738573500000|2025-02-03 09:05:00|1897.9|1883.1|1910.4|1895.6|1912.4|1897.6|1893.4|1878.6|412
1738573800000|2025-02-03 09:10:00|1909.9|1895.1|1913.4|1898.6|1917.4|1902.6|1896.9|1882.1|390
1738574100000|2025-02-03 09:15:00|1912.4|1897.6|1882.4|1867.6|1913.4|1898.6|1880.4|1865.6|426
1738574400000|2025-02-03 09:20:00|1883.4|1868.6|1892.9|1878.1|1892.9|1878.1|1877.9|1863.1|356
1738574700000|2025-02-03 09:25:00|1893.4|1878.6|1895.9|1881.1|1902.4|1887.6|1885.4|1870.6|401
1738575000000|2025-02-03 09:30:00|1896.4|1881.6|1893.4|1878.6|1907.9|1893.1|1889.4|1874.6|430
1738575300000|2025-02-03 09:35:00|1892.4|1877.6|1891.4|1876.6|1892.4|1877.6|1879.4|1864.6|427
1738575600000|2025-02-03 09:40:00|1890.9|1876.1|1886.4|1871.6|1893.9|1879.1|1880.4|1865.6|417
1738575900000|2025-02-03 09:45:00|1885.9|1871.1|1889.4|1874.6|1891.4|1876.6|1875.4|1860.6|446
1738576200000|2025-02-03 09:50:00|1888.4|1873.6|1890.9|1876.1|1906.4|1891.6|1882.4|1867.6|333
1738576500000|2025-02-03 09:55:00|1890.4|1875.6|1873.4|1858.6|1893.4|1878.6|1873.4|1858.6|294
1738576800000|2025-02-03 10:00:00|1873.9|1859.1|1870.4|1855.6|1885.4|1870.6|1870.4|1855.6|359
1738577100000|2025-02-03 10:05:00|1869.9|1855.1|1869.9|1855.1|1877.9|1863.1|1866.4|1851.6|320
1738577400000|2025-02-03 10:10:00|1870.4|1855.6|1880.9|1866.1|1881.4|1866.6|1864.9|1850.1|252
1738577700000|2025-02-03 10:15:00|1881.4|1866.6|1867.4|1852.6|1886.4|1871.6|1864.4|1849.6|292
1738578000000|2025-02-03 10:20:00|1866.9|1852.1|1885.4|1870.6|1891.9|1877.1|1865.9|1851.1|306
1738578300000|2025-02-03 10:25:00|1884.9|1870.1|1896.4|1881.6|1900.9|1886.1|1883.4|1868.6|251
1738578600000|2025-02-03 10:30:00|1896.9|1882.1|1908.4|1893.6|1908.9|1894.1|1893.9|1879.1|218
1738578900000|2025-02-03 10:35:00|1908.9|1894.1|1913.9|1899.1|1921.9|1907.1|1907.4|1892.6|179
1738579200000|2025-02-03 10:40:00|1914.4|1899.6|1909.4|1894.6|1923.9|1909.1|1906.4|1891.6|275
1738579500000|2025-02-03 10:45:00|1909.9|1895.1|1914.4|1899.6|1919.9|1905.1|1909.4|1894.6|281
1738579800000|2025-02-03 10:50:00|1913.9|1899.1|1927.9|1913.1|1927.9|1913.1|1912.9|1898.1|232
1738580100000|2025-02-03 10:55:00|1927.4|1912.6|1947.4|1932.6|1948.9|1934.1|1927.4|1912.6|221
1738580400000|2025-02-03 11:00:00|1947.9|1933.1|1933.9|1919.1|1947.9|1933.1|1931.9|1917.1|286
1738580700000|2025-02-03 11:05:00|1933.4|1918.6|1940.4|1925.6|1940.4|1925.6|1922.4|1907.6|266
1738581000000|2025-02-03 11:10:00|1940.9|1926.1|1933.9|1919.1|1942.4|1927.6|1926.9|1912.1|258
1738581300000|2025-02-03 11:15:00|1933.4|1918.6|1919.9|1905.1|1933.9|1919.1|1915.4|1900.6|252
1738581600000|2025-02-03 11:20:00|1920.9|1906.1|1931.4|1916.6|1934.4|1919.6|1914.4|1899.6|278
1738581900000|2025-02-03 11:25:00|1930.9|1916.1|1920.4|1905.6|1930.9|1916.1|1918.4|1903.6|229
1738582200000|2025-02-03 11:30:00|1919.9|1905.1|1912.4|1897.6|1920.9|1906.1|1907.9|1893.1|221
1738582500000|2025-02-03 11:35:00|1911.4|1896.6|1903.4|1888.6|1913.9|1899.1|1902.4|1887.6|216
1738582800000|2025-02-03 11:40:00|1903.9|1889.1|1905.9|1891.1|1907.4|1892.6|1899.4|1884.6|162
1738583100000|2025-02-03 11:45:00|1906.4|1891.6|1898.4|1883.6|1908.9|1894.1|1896.4|1881.6|172
1738583400000|2025-02-03 11:50:00|1897.4|1882.6|1896.9|1882.1|1899.9|1885.1|1891.4|1876.6|169
1738583700000|2025-02-03 11:55:00|1896.4|1881.6|1898.9|1884.1|1900.9|1886.1|1892.4|1877.6|182
1738584000000|2025-02-03 12:00:00|1899.4|1884.6|1909.9|1895.1|1913.9|1899.1|1899.4|1884.6|306
1738584300000|2025-02-03 12:05:00|1909.4|1894.6|1928.4|1913.6|1931.4|1916.6|1906.9|1892.1|246
1738584600000|2025-02-03 12:10:00|1927.9|1913.1|1916.9|1902.1|1930.9|1916.1|1910.4|1895.6|270
1738584900000|2025-02-03 12:15:00|1917.4|1902.6|1933.9|1919.1|1934.4|1919.6|1911.9|1897.1|243
1738585200000|2025-02-03 12:20:00|1933.4|1918.6|1929.9|1915.1|1944.4|1929.6|1926.4|1911.6|256
1738585500000|2025-02-03 12:25:00|1929.4|1914.6|1924.4|1909.6|1935.4|1920.6|1923.4|1908.6|226
1738585800000|2025-02-03 12:30:00|1923.9|1909.1|1921.4|1906.6|1927.4|1912.6|1917.4|1902.6|292
1738586100000|2025-02-03 12:35:00|1920.4|1905.6|1912.4|1897.6|1928.4|1913.6|1910.9|1896.1|248
1738586400000|2025-02-03 12:40:00|1912.9|1898.1|1911.9|1897.1|1919.4|1904.6|1910.4|1895.6|206
1738586700000|2025-02-03 12:45:00|1912.4|1897.6|1902.9|1888.1|1913.4|1898.6|1898.4|1883.6|227
1738587000000|2025-02-03 12:50:00|1902.4|1887.6|1891.4|1876.6|1904.9|1890.1|1890.4|1875.6|189
1738587300000|2025-02-03 12:55:00|1890.4|1875.6|1887.4|1872.6|1891.9|1877.1|1882.4|1867.6|148
1738587600000|2025-02-03 13:00:00|1886.9|1872.1|1894.9|1880.1|1895.4|1880.6|1882.4|1867.6|339
1738587900000|2025-02-03 13:05:00|1894.4|1879.6|1895.4|1880.6|1904.9|1890.1|1888.9|1874.1|381
1738588200000|2025-02-03 13:10:00|1894.4|1879.6|1875.9|1861.1|1894.4|1879.6|1874.4|1859.6|257
1738588500000|2025-02-03 13:15:00|1876.4|1861.6|1879.4|1864.6|1887.4|1872.6|1873.9|1859.1|282
1738588800000|2025-02-03 13:20:00|1878.9|1864.1|1871.4|1856.6|1883.4|1868.6|1870.4|1855.6|262
1738589100000|2025-02-03 13:25:00|1871.9|1857.1|1854.4|1839.6|1875.4|1860.6|1853.9|1839.1|226
1738589400000|2025-02-03 13:30:00|1853.9|1839.1|1863.9|1849.1|1867.9|1853.1|1853.4|1838.6|316
1738589700000|2025-02-03 13:35:00|1864.4|1849.6|1871.9|1857.1|1873.4|1858.6|1859.4|1844.6|304
1738590000000|2025-02-03 13:40:00|1871.4|1856.6|1894.4|1879.6|1898.4|1883.6|1870.9|1856.1|234
1738590300000|2025-02-03 13:45:00|1893.9|1879.1|1879.9|1865.1|1896.9|1882.1|1874.4|1859.6|245
1738590600000|2025-02-03 13:50:00|1880.4|1865.6|1869.9|1855.1|1880.4|1865.6|1868.9|1854.1|177
1738590900000|2025-02-03 13:55:00|1869.4|1854.6|1879.9|1865.1|1882.4|1867.6|1864.4|1849.6|165
1738591200000|2025-02-03 14:00:00|1880.4|1865.6|1846.4|1831.6|1881.9|1867.1|1842.4|1827.6|295
1738591500000|2025-02-03 14:05:00|1847.4|1832.6|1837.9|1823.1|1850.4|1835.6|1834.9|1820.1|309
1738591800000|2025-02-03 14:10:00|1837.4|1822.6|1842.4|1827.6|1860.4|1845.6|1836.9|1822.1|402
1738592100000|2025-02-03 14:15:00|1841.9|1827.1|1842.4|1827.6|1860.9|1846.1|1840.4|1825.6|397
1738592400000|2025-02-03 14:20:00|1841.9|1827.1|1838.4|1823.6|1846.4|1831.6|1821.4|1806.6|425
1738592700000|2025-02-03 14:25:00|1837.9|1823.1|1850.9|1836.1|1852.9|1838.1|1830.9|1816.1|442
1738593000000|2025-02-03 14:30:00|1848.9|1834.1|1930.4|1915.6|1938.9|1924.1|1832.4|1817.6|670
1738593300000|2025-02-03 14:35:00|1933.4|1918.6|1945.4|1930.6|1945.9|1931.1|1894.9|1880.1|761
1738593600000|2025-02-03 14:40:00|1946.9|1932.1|1935.9|1921.1|1953.9|1939.1|1925.9|1911.1|753
1738593900000|2025-02-03 14:45:00|1936.4|1921.6|1919.9|1905.1|1949.4|1934.6|1913.9|1899.1|714
1738594200000|2025-02-03 14:50:00|1919.4|1904.6|1908.4|1893.6|1934.4|1919.6|1902.4|1887.6|669
1738594500000|2025-02-03 14:55:00|1907.9|1893.1|1937.4|1922.6|1942.4|1930|1899.4|1884.6|540
1738594800000|2025-02-03 15:00:00|1936.9|1922.1|1924.4|1909.6|1941.4|1930|1916|1904.1|658
1738595100000|2025-02-03 15:05:00|1923.9|1909.1|1926.4|1911.6|1936.9|1924|1917|1904.1|510
1738595400000|2025-02-03 15:10:00|1925.9|1911.1|1933.9|1919.1|1941.9|1927.1|1918.4|1903.6|509
1738595700000|2025-02-03 15:15:00|1934.4|1919.6|1969.4|1954.6|1971.9|1957.1|1922.9|1908.1|474
1738596000000|2025-02-03 15:20:00|1970.9|1956.1|2015.9|2001.1|2020.9|2006.1|1970.9|1956.1|518
1738596300000|2025-02-03 15:25:00|2015.4|2000.6|2022.9|2008.1|2043.9|2029.1|2008.4|1993.6|718
1738596600000|2025-02-03 15:30:00|2022.4|2007.6|2036.4|2021.6|2036.4|2021.6|2006.4|1991.6|616
1738596900000|2025-02-03 15:35:00|2036.9|2022.1|2031.4|2016.6|2042.4|2027.6|2021.4|2006.6|612
1738597200000|2025-02-03 15:40:00|2030.9|2016.1|2059.4|2044.6|2070.4|2055.6|2022.4|2007.6|621
1738597500000|2025-02-03 15:45:00|2058.9|2044.1|2066.4|2051.6|2076.4|2061.6|2054.9|2040.1|613
1738597800000|2025-02-03 15:50:00|2067.4|2052.6|2036.4|2021.6|2078.4|2063.6|2033.4|2018.6|524
1738598100000|2025-02-03 15:55:00|2035.9|2021.1|2054.4|2039.6|2064.9|2050.1|2035.4|2020.6|508
1738598400000|2025-02-03 16:00:00|2053.9|2039.1|2067.9|2053.1|2073.9|2059.1|2045.9|2031.1|647
1738598700000|2025-02-03 16:05:00|2067.4|2052.6|2029.4|2014.6|2067.9|2053.1|2027.9|2013.1|594
1738599000000|2025-02-03 16:10:00|2030.4|2015.6|2042.4|2027.6|2043.4|2028.6|2022.4|2007.6|527
1738599300000|2025-02-03 16:15:00|2042.9|2028.1|2067.4|2052.6|2067.4|2052.6|2034.9|2020.1|518
1738599600000|2025-02-03 16:20:00|2066.4|2051.6|2071.9|2057.1|2082.4|2067.6|2061.9|2047.1|435
1738599900000|2025-02-03 16:25:00|2071.4|2056.6|2070.4|2055.6|2080.9|2066.1|2065.9|2051.1|449
1738600200000|2025-02-03 16:30:00|2070.9|2056.1|2063.9|2049.1|2072.4|2057.6|2049.9|2035.1|420
1738600500000|2025-02-03 16:35:00|2063.4|2048.6|2072.4|2057.6|2072.9|2058.1|2055.4|2040.6|444
1738600800000|2025-02-03 16:40:00|2073.4|2058.6|2075.4|2060.6|2077.4|2062.6|2063.9|2049.1|417
1738601100000|2025-02-03 16:45:00|2074.4|2059.6|2058.4|2043.6|2075.4|2060.6|2057.4|2042.6|479
1738601400000|2025-02-03 16:50:00|2057.9|2043.1|2069.4|2054.6|2078.4|2063.6|2056.9|2042.1|448
1738601700000|2025-02-03 16:55:00|2068.9|2054.1|2049.4|2034.6|2069.4|2054.6|2048.4|2033.6|395
1738602000000|2025-02-03 17:00:00|2049.9|2035.1|2045.9|2031.1|2057.4|2042.6|2031.4|2016.6|404
1738602300000|2025-02-03 17:05:00|2046.4|2031.6|2048.9|2034.1|2051.4|2036.6|2034.9|2020.1|267
1738602600000|2025-02-03 17:10:00|2048.4|2033.6|2041.4|2026.6|2048.9|2034.1|2032.9|2018.1|265
1738602900000|2025-02-03 17:15:00|2040.4|2025.6|2042.9|2028.1|2050.9|2036.1|2033.9|2019.1|345
1738603200000|2025-02-03 17:20:00|2043.4|2028.6|2043.9|2029.1|2058.4|2043.6|2041.4|2026.6|271
1738603500000|2025-02-03 17:25:00|2043.4|2028.6|2040.4|2025.6|2056.4|2041.6|2039.4|2024.6|245
1738603800000|2025-02-03 17:30:00|2039.4|2024.6|2049.9|2035.1|2051.4|2036.6|2034.9|2020.1|309
1738604100000|2025-02-03 17:35:00|2049.4|2034.6|2033.9|2019.1|2049.4|2034.6|2031.4|2016.6|313
1738604400000|2025-02-03 17:40:00|2033.4|2018.6|2045.4|2030.6|2051.4|2036.6|2033.4|2018.6|255
1738604700000|2025-02-03 17:45:00|2044.9|2030.1|2061.9|2047.1|2063.4|2048.6|2044.4|2029.6|325
1738605000000|2025-02-03 17:50:00|2062.4|2047.6|2086.4|2071.6|2086.9|2072.1|2055.9|2041.1|385
1738605300000|2025-02-03 17:55:00|2085.9|2071.1|2070.9|2056.1|2085.9|2071.1|2058.9|2044.1|430
1738605600000|2025-02-03 18:00:00|2071.4|2056.6|2069.4|2054.6|2071.4|2056.6|2055.4|2040.6|409
1738605900000|2025-02-03 18:05:00|2068.9|2054.1|2057.4|2042.6|2073.9|2059.1|2054.9|2040.1|413
1738606200000|2025-02-03 18:10:00|2056.9|2042.1|2054.4|2039.6|2059.4|2044.6|2047.4|2032.6|315
1738606500000|2025-02-03 18:15:00|2053.9|2039.1|2068.4|2053.6|2070.4|2055.6|2051.9|2037.1|385
1738606800000|2025-02-03 18:20:00|2067.9|2053.1|2061.4|2046.6|2074.9|2060.1|2054.9|2040.1|349
1738607100000|2025-02-03 18:25:00|2060.9|2046.1|2069.9|2055.1|2073.9|2059.1|2058.9|2044.1|323
1738607400000|2025-02-03 18:30:00|2069.4|2054.6|2079.4|2064.6|2083.4|2068.6|2061.4|2046.6|376
1738607700000|2025-02-03 18:35:00|2079.9|2065.1|2081.4|2066.6|2085.4|2070.6|2068.9|2054.1|332
1738608000000|2025-02-03 18:40:00|2080.4|2065.6|2080.9|2066.1|2086.4|2071.6|2073.4|2058.6|305
1738608300000|2025-02-03 18:45:00|2080.4|2065.6|2088.4|2073.6|2090.4|2075.6|2074.9|2060.1|257
1738608600000|2025-02-03 18:50:00|2088.9|2074.1|2096.9|2082.1|2096.9|2082.1|2086.9|2072.1|239
1738608900000|2025-02-03 18:55:00|2095.9|2081.1|2111.9|2097.1|2111.9|2097.1|2093.4|2078.6|225
1738609200000|2025-02-03 19:00:00|2111.4|2096.6|2151.4|2136.6|2151.9|2137.1|2108.9|2094.1|359
1738609500000|2025-02-03 19:05:00|2150.4|2135.6|2121.4|2106.6|2150.9|2136.1|2112.9|2098.1|359
1738609800000|2025-02-03 19:10:00|2122.4|2107.6|2146.9|2132.1|2151.4|2136.6|2121.4|2106.6|391
1738610100000|2025-02-03 19:15:00|2145.4|2130.6|2168.9|2154.1|2172.4|2157.6|2140.4|2125.6|315
1738610400000|2025-02-03 19:20:00|2168.4|2153.6|2164.4|2149.6|2176.9|2162.1|2158.4|2143.6|440
1738610700000|2025-02-03 19:25:00|2164.9|2150.1|2176.4|2161.6|2187.9|2173.1|2163.9|2149.1|305
1738611000000|2025-02-03 19:30:00|2176.9|2162.1|2195.4|2180.6|2195.9|2181.1|2163.4|2148.6|393
1738611300000|2025-02-03 19:35:00|2194.9|2180.1|2205.4|2190.6|2207.4|2192.6|2194.4|2179.6|381
1738611600000|2025-02-03 19:40:00|2204.9|2190.1|2199.4|2184.6|2205.4|2190.6|2193.9|2179.1|409
1738611900000|2025-02-03 19:45:00|2198.9|2184.1|2210.4|2195.6|2212.9|2198.1|2191.9|2177.1|430
1738612200000|2025-02-03 19:50:00|2210.9|2196.1|2198.4|2183.6|2212.4|2197.6|2188.4|2173.6|462
1738612500000|2025-02-03 19:55:00|2197.9|2183.1|2201.4|2186.6|2204.4|2189.6|2187.9|2173.1|350
1738612800000|2025-02-03 20:00:00|2200.9|2186.1|2173.4|2158.6|2200.9|2186.1|2166.4|2151.6|480
1738613100000|2025-02-03 20:05:00|2173.9|2159.1|2133.4|2118.6|2174.4|2159.6|2130.4|2115.6|386
1738613400000|2025-02-03 20:10:00|2133.9|2119.1|2137.4|2122.6|2150.9|2136.1|2133.4|2118.6|377
1738613700000|2025-02-03 20:15:00|2138.4|2123.6|2124.4|2109.6|2144.4|2129.6|2121.9|2107.1|331
1738614000000|2025-02-03 20:20:00|2123.9|2109.1|2141.4|2126.6|2143.4|2128.6|2122.4|2107.6|294
1738614300000|2025-02-03 20:25:00|2140.9|2126.1|2132.4|2117.6|2140.9|2126.1|2126.9|2112.1|266
1738614600000|2025-02-03 20:30:00|2133.4|2118.6|2126.4|2111.6|2138.4|2123.6|2124.4|2109.6|336
1738614900000|2025-02-03 20:35:00|2125.9|2111.1|2119.9|2105.1|2134.4|2119.6|2119.9|2105.1|263
1738615200000|2025-02-03 20:40:00|2120.4|2105.6|2112.4|2097.6|2126.4|2111.6|2108.9|2094.1|286
1738615500000|2025-02-03 20:45:00|2112.9|2098.1|2125.4|2110.6|2129.4|2114.6|2110.9|2096.1|290
1738615800000|2025-02-03 20:50:00|2126.4|2111.6|2122.4|2107.6|2131.9|2117.1|2121.4|2106.6|302
1738616100000|2025-02-03 20:55:00|2121.9|2107.1|2128.9|2114.1|2129.9|2115.1|2116.4|2101.6|225
1738616400000|2025-02-03 21:00:00|2129.4|2114.6|2131.9|2117.1|2143.9|2129.1|2127.9|2113.1|218
1738616700000|2025-02-03 21:05:00|2132.4|2117.6|2136.4|2121.6|2138.4|2123.6|2127.9|2113.1|186
1738617000000|2025-02-03 21:10:00|2137.4|2122.6|2135.4|2120.6|2142.4|2127.6|2129.4|2114.6|150
1738617300000|2025-02-03 21:15:00|2134.4|2119.6|2143.4|2128.6|2143.4|2128.6|2127.4|2112.6|243
1738617600000|2025-02-03 21:20:00|2142.9|2128.1|2158.4|2143.6|2159.9|2145.1|2141.9|2127.1|231
1738617900000|2025-02-03 21:25:00|2157.9|2143.1|2143.4|2128.6|2171.4|2156.6|2138.9|2124.1|195
1738618200000|2025-02-03 21:30:00|2142.9|2128.1|2131.4|2116.6|2157.4|2142.6|2129.9|2115.1|231
1738618500000|2025-02-03 21:35:00|2131.9|2117.1|2140.9|2126.1|2157.4|2142.6|2130.4|2115.6|296
1738618800000|2025-02-03 21:40:00|2141.4|2126.6|2121.9|2107.1|2141.4|2126.6|2121.9|2107.1|144
1738619100000|2025-02-03 21:45:00|2122.4|2107.6|2138.4|2123.6|2140.4|2125.6|2122.4|2107.6|231
1738619400000|2025-02-03 21:50:00|2138.9|2124.1|2156.9|2142.1|2167.4|2152.6|2137.9|2123.1|279
1738619700000|2025-02-03 21:55:00|2157.4|2142.6|2164.4|2149.6|2165.9|2151.1|2146.9|2132.1|268
1738620000000|2025-02-03 22:00:00|2164.9|2150.1|2168.4|2153.6|2185.4|2170.6|2161.9|2147.1|512
1738620300000|2025-02-03 22:05:00|2167.9|2153.1|2195.9|2181.1|2195.9|2181.1|2167.9|2153.1|393
1738620600000|2025-02-03 22:10:00|2197.4|2182.6|2171.4|2156.6|2205.4|2190.6|2167.9|2153.1|462
1738620900000|2025-02-03 22:15:00|2171.9|2157.1|2181.4|2166.6|2186.4|2171.6|2156.4|2141.6|418
1738621200000|2025-02-03 22:20:00|2180.9|2166.1|2190.9|2176.1|2195.9|2181.1|2173.4|2158.6|315
1738621500000|2025-02-03 22:25:00|2189.9|2175.1|2200.9|2186.1|2201.4|2186.6|2189.9|2175.1|169
1738621800000|2025-02-03 22:30:00|2202.4|2187.6|2199.4|2184.6|2207.9|2193.1|2189.9|2175.1|192
1738622100000|2025-02-03 22:35:00|2198.9|2184.1|2205.4|2190.6|2209.4|2194.6|2187.4|2172.6|202
1738622400000|2025-02-03 22:40:00|2204.9|2190.1|2193.9|2179.1|2204.9|2190.1|2190.4|2175.6|65
1738622700000|2025-02-03 22:45:00|2193.4|2178.6|2174.4|2159.6|2198.4|2183.6|2173.9|2159.1|83
1738623000000|2025-02-03 22:50:00|2174.9|2160.1|2189.4|2174.6|2189.4|2174.6|2174.4|2159.6|54
1738623300000|2025-02-03 22:55:00|2189.9|2175.1|2187.4|2172.6|2200.4|2185.6|2185.9|2171.1|68
1738623600000|2025-02-03 23:00:00|2188.4|2173.6|2184.4|2169.6|2190.9|2176.1|2178.4|2163.6|229
1738623900000|2025-02-03 23:05:00|2185.4|2170.6|2192.4|2177.6|2197.4|2182.6|2181.9|2167.1|158
1738624200000|2025-02-03 23:10:00|2191.4|2176.6|2193.4|2178.6|2197.4|2182.6|2182.9|2168.1|150
1738624500000|2025-02-03 23:15:00|2192.9|2178.1|2192.4|2177.6|2196.4|2181.6|2186.4|2171.6|216
1738624800000|2025-02-03 23:20:00|2191.4|2176.6|2180.4|2165.6|2193.4|2178.6|2179.4|2164.6|143
1738625100000|2025-02-03 23:25:00|2180.9|2166.1|2175.9|2161.1|2180.9|2166.1|2172.4|2157.6|98
1738625400000|2025-02-03 23:30:00|2176.9|2162.1|2171.4|2156.6|2184.4|2169.6|2163.9|2149.1|178
1738625700000|2025-02-03 23:35:00|2170.9|2156.1|2159.4|2144.6|2173.4|2158.6|2158.9|2144.1|140
1738626000000|2025-02-03 23:40:00|2159.9|2145.1|2169.4|2154.6|2172.4|2157.6|2159.9|2145.1|107
1738626300000|2025-02-03 23:45:00|2168.9|2154.1|2169.4|2154.6|2175.4|2160.6|2166.4|2151.6|187
1738626600000|2025-02-03 23:50:00|2168.4|2153.6|2166.4|2151.6|2175.9|2161.1|2165.9|2151.1|138
1738626900000|2025-02-03 23:55:00|2165.9|2151.1|2174.4|2159.6|2175.4|2160.6|2164.9|2150.1|103
1738627200000|2025-02-04 00:00:00|2174.9|2160.1|2169.4|2154.6|2179.9|2165.1|2168.9|2154.1|213
1738627500000|2025-02-04 00:05:00|2169.9|2155.1|2166.9|2152.1|2179.9|2165.1|2164.4|2149.6|288
1738627800000|2025-02-04 00:10:00|2167.4|2152.6|2163.9|2149.1|2172.9|2158.1|2161.9|2147.1|332
1738628100000|2025-02-04 00:15:00|2163.4|2148.6|2161.4|2146.6|2175.4|2160.6|2160.4|2145.6|291
1738628400000|2025-02-04 00:20:00|2161.9|2147.1|2151.4|2136.6|2172.4|2157.6|2149.4|2134.6|207
1738628700000|2025-02-04 00:25:00|2150.9|2136.1|2153.9|2139.1|2159.4|2144.6|2149.4|2134.6|203
1738629000000|2025-02-04 00:30:00|2153.4|2138.6|2149.9|2135.1|2154.4|2139.6|2144.4|2129.6|261
1738629300000|2025-02-04 00:35:00|2149.4|2134.6|2150.4|2135.6|2157.4|2142.6|2147.9|2133.1|181
1738629600000|2025-02-04 00:40:00|2150.9|2136.1|2155.4|2140.6|2159.4|2144.6|2147.4|2132.6|164
1738629900000|2025-02-04 00:45:00|2156.4|2141.6|2146.9|2132.1|2158.4|2143.6|2146.4|2131.6|185
1738630200000|2025-02-04 00:50:00|2146.4|2131.6|2140.4|2125.6|2146.4|2131.6|2136.9|2122.1|184
1738630500000|2025-02-04 00:55:00|2139.9|2125.1|2132.9|2118.1|2140.4|2125.6|2132.4|2117.6|121
1738630800000|2025-02-04 01:00:00|2134.4|2119.6|2136.4|2121.6|2147.9|2133.1|2132.9|2118.1|168
1738631100000|2025-02-04 01:05:00|2135.9|2121.1|2141.9|2127.1|2143.9|2129.1|2129.9|2115.1|154
1738631400000|2025-02-04 01:10:00|2141.4|2126.6|2131.9|2117.1|2145.9|2131.1|2131.9|2117.1|105
1738631700000|2025-02-04 01:15:00|2132.4|2117.6|2136.4|2121.6|2141.9|2127.1|2131.9|2117.1|104
1738632000000|2025-02-04 01:20:00|2135.4|2120.6|2140.9|2126.1|2143.4|2128.6|2133.9|2119.1|197
1738632300000|2025-02-04 01:25:00|2140.4|2125.6|2147.9|2133.1|2147.9|2133.1|2135.9|2121.1|172
1738632600000|2025-02-04 01:30:00|2146.9|2132.1|2136.4|2121.6|2147.9|2133.1|2132.4|2117.6|206
1738632900000|2025-02-04 01:35:00|2136.9|2122.1|2142.4|2127.6|2145.9|2131.1|2131.9|2117.1|188
1738633200000|2025-02-04 01:40:00|2142.9|2128.1|2145.4|2130.6|2150.9|2136.1|2141.4|2126.6|173
1738633500000|2025-02-04 01:45:00|2144.4|2129.6|2137.4|2122.6|2147.4|2132.6|2134.4|2119.6|213
1738633800000|2025-02-04 01:50:00|2136.9|2122.1|2133.4|2118.6|2136.9|2122.1|2128.4|2113.6|121
1738634100000|2025-02-04 01:55:00|2133.9|2119.1|2135.9|2121.1|2139.9|2125.1|2129.4|2114.6|134
1738634400000|2025-02-04 02:00:00|2135.4|2120.6|2132.9|2118.1|2139.4|2124.6|2128.9|2114.1|227
1738634700000|2025-02-04 02:05:00|2132.4|2117.6|2124.4|2109.6|2134.9|2120.1|2123.9|2109.1|121
1738635000000|2025-02-04 02:10:00|2124.9|2110.1|2122.4|2107.6|2127.4|2112.6|2119.9|2105.1|108
1738635300000|2025-02-04 02:15:00|2122.9|2108.1|2123.4|2108.6|2123.4|2108.6|2113.9|2099.1|168
1738635600000|2025-02-04 02:20:00|2122.4|2107.6|2122.9|2108.1|2128.9|2114.1|2117.4|2102.6|169
1738635900000|2025-02-04 02:25:00|2122.4|2107.6|2124.4|2109.6|2125.9|2111.1|2115.9|2101.1|138
1738636200000|2025-02-04 02:30:00|2124.9|2110.1|2135.4|2120.6|2135.9|2121.1|2123.4|2108.6|131
1738636500000|2025-02-04 02:35:00|2134.9|2120.1|2121.9|2107.1|2135.9|2121.1|2121.9|2107.1|121
1738636800000|2025-02-04 02:40:00|2120.4|2105.6|2123.4|2108.6|2127.9|2113.1|2117.4|2102.6|115
1738637100000|2025-02-04 02:45:00|2122.9|2108.1|2117.4|2102.6|2126.9|2112.1|2116.4|2101.6|148
1738637400000|2025-02-04 02:50:00|2116.9|2102.1|2107.9|2093.1|2117.4|2102.6|2107.9|2093.1|75
1738637700000|2025-02-04 02:55:00|2108.4|2093.6|2100.4|2085.6|2108.9|2094.1|2096.9|2082.1|130
1738638000000|2025-02-04 03:00:00|2100.9|2086.1|2096.4|2081.6|2108.4|2093.6|2095.9|2081.1|160
1738638300000|2025-02-04 03:05:00|2096.9|2082.1|2103.4|2088.6|2105.4|2090.6|2095.9|2081.1|139
1738638600000|2025-02-04 03:10:00|2103.9|2089.1|2109.4|2094.6|2110.9|2096.1|2103.9|2089.1|80
1738638900000|2025-02-04 03:15:00|2108.4|2093.6|2101.4|2086.6|2110.9|2096.1|2099.9|2085.1|148
1738639200000|2025-02-04 03:20:00|2101.9|2087.1|2092.9|2078.1|2103.4|2088.6|2091.9|2077.1|118
1738639500000|2025-02-04 03:25:00|2092.4|2077.6|2090.9|2076.1|2095.9|2081.1|2089.9|2075.1|120
1738639800000|2025-02-04 03:30:00|2091.4|2076.6|2085.4|2070.6|2098.4|2083.6|2083.9|2069.1|192
1738640100000|2025-02-04 03:35:00|2084.9|2070.1|2088.9|2074.1|2090.9|2076.1|2081.9|2067.1|150
1738640400000|2025-02-04 03:40:00|2089.4|2074.6|2098.9|2084.1|2098.9|2084.1|2089.4|2074.6|128
1738640700000|2025-02-04 03:45:00|2098.4|2083.6|2089.9|2075.1|2098.9|2084.1|2089.9|2075.1|135
1738641000000|2025-02-04 03:50:00|2090.4|2075.6|2092.9|2078.1|2095.4|2080.6|2089.9|2075.1|144
1738641300000|2025-02-04 03:55:00|2092.4|2077.6|2097.4|2082.6|2099.9|2085.1|2092.4|2077.6|102
1738641600000|2025-02-04 04:00:00|2097.9|2083.1|2106.4|2091.6|2110.4|2095.6|2097.9|2083.1|208
1738641900000|2025-02-04 04:05:00|2105.9|2091.1|2099.9|2085.1|2107.4|2092.6|2098.4|2083.6|218
1738642200000|2025-02-04 04:10:00|2099.4|2084.6|2115.4|2100.6|2116.4|2101.6|2093.9|2079.1|187
1738642500000|2025-02-04 04:15:00|2114.9|2100.1|2108.4|2093.6|2116.9|2102.1|2105.9|2091.1|335
1738642800000|2025-02-04 04:20:00|2107.9|2093.1|2104.9|2090.1|2114.9|2100.1|2100.4|2085.6|384
1738643100000|2025-02-04 04:25:00|2104.4|2089.6|2108.4|2093.6|2116.9|2102.1|2103.9|2089.1|232
1738643400000|2025-02-04 04:30:00|2107.9|2093.1|2108.9|2094.1|2110.4|2095.6|2096.4|2081.6|281
1738643700000|2025-02-04 04:35:00|2107.9|2093.1|2098.4|2083.6|2119.9|2105.1|2098.4|2083.6|267
1738644000000|2025-02-04 04:40:00|2097.9|2083.1|2094.9|2080.1|2108.4|2093.6|2092.9|2078.1|280
1738644300000|2025-02-04 04:45:00|2095.4|2080.6|2084.4|2069.6|2101.4|2086.6|2083.9|2069.1|214
1738644600000|2025-02-04 04:50:00|2084.9|2070.1|2081.4|2066.6|2085.4|2070.6|2078.4|2063.6|118
1738644900000|2025-02-04 04:55:00|2081.9|2067.1|2082.4|2067.6|2085.4|2070.6|2079.4|2064.6|120
1738645200000|2025-02-04 05:00:00|2082.9|2068.1|2058.4|2043.6|2085.4|2070.6|2055.4|2040.6|177
1738645500000|2025-02-04 05:05:00|2057.4|2042.6|2044.4|2029.6|2057.4|2042.6|2037.4|2022.6|293
1738645800000|2025-02-04 05:10:00|2043.9|2029.1|2005.9|1991.1|2047.4|2032.6|2002.9|1988.1|312
1738646100000|2025-02-04 05:15:00|2006.9|1992.1|1995.4|1980.6|2016.9|2002.1|1986.4|1971.6|436
1738646400000|2025-02-04 05:20:00|1993.9|1979.1|2004.9|1990.1|2028.9|2014.1|1992.9|1978.1|467
1738646700000|2025-02-04 05:25:00|2005.9|1991.1|2014.4|1999.6|2016.4|2001.6|1995.9|1981.1|619
1738647000000|2025-02-04 05:30:00|2013.9|1999.1|1987.4|1972.6|2019.9|2005.1|1987.4|1972.6|585
1738647300000|2025-02-04 05:35:00|1987.9|1973.1|1989.4|1974.6|2003.9|1989.1|1982.9|1968.1|518
1738647600000|2025-02-04 05:40:00|1989.9|1975.1|1991.9|1977.1|2006.9|1992.1|1988.9|1974.1|548
1738647900000|2025-02-04 05:45:00|1991.4|1976.6|2007.4|1992.6|2018.9|2004.1|1978.4|1963.6|531
1738648200000|2025-02-04 05:50:00|2006.4|1991.6|2005.4|1990.6|2021.4|2006.6|2003.4|1988.6|517
1738648500000|2025-02-04 05:55:00|2005.9|1991.1|1997.9|1983.1|2007.4|1992.6|1992.4|1977.6|301
1738648800000|2025-02-04 06:00:00|1998.4|1983.6|2016.4|2001.6|2016.4|2001.6|1997.9|1983.1|347
1738649100000|2025-02-04 06:05:00|2015.9|2001.1|2013.4|1998.6|2022.4|2007.6|2011.9|1997.1|207
1738649400000|2025-02-04 06:10:00|2012.9|1998.1|2024.4|2009.6|2024.9|2010.1|2008.4|1993.6|245
1738649700000|2025-02-04 06:15:00|2023.9|2009.1|2031.4|2016.6|2033.9|2019.1|2016.4|2001.6|239
1738650000000|2025-02-04 06:20:00|2030.4|2015.6|2012.4|1997.6|2030.4|2015.6|2008.4|1993.6|210
1738650300000|2025-02-04 06:25:00|2011.4|1996.6|2002.4|1987.6|2011.4|1996.6|1997.9|1983.1|152
1738650600000|2025-02-04 06:30:00|2001.4|1986.6|2012.4|1997.6|2017.4|2002.6|2000.4|1985.6|231
1738650900000|2025-02-04 06:35:00|2011.9|1997.1|2010.4|1995.6|2018.4|2003.6|2005.4|1990.6|184
1738651200000|2025-02-04 06:40:00|2009.9|1995.1|2021.4|2006.6|2022.4|2007.6|2007.9|1993.1|166
1738651500000|2025-02-04 06:45:00|2019.4|2004.6|2022.4|2007.6|2025.9|2011.1|2012.9|1998.1|190
1738651800000|2025-02-04 06:50:00|2021.9|2007.1|2022.4|2007.6|2026.4|2011.6|2017.9|2003.1|227
1738652100000|2025-02-04 06:55:00|2021.9|2007.1|2025.4|2010.6|2025.9|2011.1|2016.4|2001.6|188
1738652400000|2025-02-04 07:00:00|2024.9|2010.1|2018.4|2003.6|2024.9|2010.1|2010.4|1995.6|208
1738652700000|2025-02-04 07:05:00|2019.4|2004.6|2005.4|1990.6|2020.9|2006.1|2004.9|1990.1|225
1738653000000|2025-02-04 07:10:00|2005.9|1991.1|2008.4|1993.6|2010.4|1995.6|2003.4|1988.6|138
1738653300000|2025-02-04 07:15:00|2008.9|1994.1|2019.4|2004.6|2020.4|2005.6|2003.4|1988.6|233
1738653600000|2025-02-04 07:20:00|2018.4|2003.6|2002.4|1987.6|2018.4|2003.6|2001.4|1986.6|199
1738653900000|2025-02-04 07:25:00|2002.9|1988.1|1994.4|1979.6|2002.9|1988.1|1990.4|1975.6|146
1738654200000|2025-02-04 07:30:00|1994.9|1980.1|1996.4|1981.6|2007.4|1992.6|1992.4|1977.6|209
1738654500000|2025-02-04 07:35:00|1997.4|1982.6|1992.4|1977.6|2008.9|1994.1|1992.4|1977.6|212
1738654800000|2025-02-04 07:40:00|1992.9|1978.1|1983.4|1968.6|1993.4|1978.6|1982.4|1967.6|151
1738655100000|2025-02-04 07:45:00|1983.9|1969.1|1974.9|1960.1|1986.4|1971.6|1970.9|1956.1|194
1738655400000|2025-02-04 07:50:00|1975.9|1961.1|1965.4|1950.6|1983.9|1969.1|1963.9|1949.1|196
1738655700000|2025-02-04 07:55:00|1965.9|1951.1|1972.4|1957.6|1977.4|1962.6|1963.9|1949.1|165
1738656000000|2025-02-04 08:00:00|1972.9|1958.1|1961.4|1946.6|1976.9|1962.1|1960.4|1945.6|342
1738656300000|2025-02-04 08:05:00|1960.9|1946.1|1982.4|1967.6|1982.4|1967.6|1960.4|1945.6|384
1738656600000|2025-02-04 08:10:00|1981.4|1966.6|1981.9|1967.1|1990.4|1975.6|1974.4|1959.6|250
1738656900000|2025-02-04 08:15:00|1981.4|1966.6|1975.4|1960.6|1986.4|1971.6|1973.4|1958.6|245
1738657200000|2025-02-04 08:20:00|1975.9|1961.1|1982.4|1967.6|1990.4|1975.6|1973.9|1959.1|256
1738657500000|2025-02-04 08:25:00|1981.4|1966.6|1984.4|1969.6|1989.4|1974.6|1978.4|1963.6|241
1738657800000|2025-02-04 08:30:00|1983.4|1968.6|1975.4|1960.6|1989.4|1974.6|1971.9|1957.1|280
1738658100000|2025-02-04 08:35:00|1975.9|1961.1|1969.4|1954.6|1976.4|1961.6|1963.9|1949.1|218
1738658400000|2025-02-04 08:40:00|1968.4|1953.6|1956.4|1941.6|1972.9|1958.1|1955.4|1940.6|209
1738658700000|2025-02-04 08:45:00|1956.9|1942.1|1963.4|1948.6|1967.9|1953.1|1953.4|1938.6|225
1738659000000|2025-02-04 08:50:00|1962.9|1948.1|1955.4|1940.6|1968.9|1954.1|1954.9|1940.1|205
1738659300000|2025-02-04 08:55:00|1954.9|1940.1|1964.4|1949.6|1967.4|1952.6|1953.9|1939.1|171
1738659600000|2025-02-04 09:00:00|1963.9|1949.1|1981.4|1966.6|1982.4|1967.6|1963.4|1948.6|279
1738659900000|2025-02-04 09:05:00|1980.9|1966.1|1983.4|1968.6|1986.4|1971.6|1978.4|1963.6|199
1738660200000|2025-02-04 09:10:00|1982.9|1968.1|1983.9|1969.1|1993.4|1978.6|1980.4|1965.6|171
1738660500000|2025-02-04 09:15:00|1983.4|1968.6|1984.9|1970.1|1985.4|1970.6|1978.4|1963.6|181
1738660800000|2025-02-04 09:20:00|1984.4|1969.6|1998.4|1983.6|1998.4|1983.6|1983.9|1969.1|266
1738661100000|2025-02-04 09:25:00|1997.9|1983.1|1987.4|1972.6|1997.9|1983.1|1985.9|1971.1|139
1738661400000|2025-02-04 09:30:00|1987.9|1973.1|1988.4|1973.6|1989.4|1974.6|1980.4|1965.6|218
1738661700000|2025-02-04 09:35:00|1989.4|1974.6|1987.4|1972.6|1994.9|1980.1|1986.4|1971.6|176
1738662000000|2025-02-04 09:40:00|1986.9|1972.1|1984.4|1969.6|1986.9|1972.1|1980.4|1965.6|124
1738662300000|2025-02-04 09:45:00|1983.9|1969.1|1986.4|1971.6|1988.4|1973.6|1978.4|1963.6|180
1738662600000|2025-02-04 09:50:00|1985.4|1970.6|1991.4|1976.6|1993.9|1979.1|1978.4|1963.6|214
1738662900000|2025-02-04 09:55:00|1990.4|1975.6|1983.4|1968.6|1992.4|1977.6|1981.9|1967.1|129
1738663200000|2025-02-04 10:00:00|1982.9|1968.1|2004.4|1989.6|2007.4|1992.6|1981.9|1967.1|180
1738663500000|2025-02-04 10:05:00|2003.4|1988.6|2009.4|1994.6|2018.4|2003.6|2000.9|1986.1|160
1738663800000|2025-02-04 10:10:00|2008.9|1994.1|2007.4|1992.6|2012.4|1997.6|2004.9|1990.1|150
1738664100000|2025-02-04 10:15:00|2006.9|1992.1|2017.9|2003.1|2021.4|2006.6|2003.4|1988.6|170
1738664400000|2025-02-04 10:20:00|2017.4|2002.6|2026.4|2011.6|2029.9|2015.1|2016.4|2001.6|143
1738664700000|2025-02-04 10:25:00|2025.4|2010.6|2025.4|2010.6|2028.4|2013.6|2017.9|2003.1|142
1738665000000|2025-02-04 10:30:00|2024.9|2010.1|2027.9|2013.1|2027.9|2013.1|2017.4|2002.6|192
1738665300000|2025-02-04 10:35:00|2027.4|2012.6|2024.4|2009.6|2032.4|2017.6|2023.4|2008.6|138
1738665600000|2025-02-04 10:40:00|2023.4|2008.6|2046.4|2031.6|2048.9|2034.1|2019.4|2004.6|172
1738665900000|2025-02-04 10:45:00|2045.9|2031.1|2044.9|2030.1|2046.4|2031.6|2034.4|2019.6|199
1738666200000|2025-02-04 10:50:00|2044.4|2029.6|2037.4|2022.6|2044.4|2029.6|2032.9|2018.1|154
1738666500000|2025-02-04 10:55:00|2038.4|2023.6|2039.4|2024.6|2047.9|2033.1|2033.4|2018.6|185
1738666800000|2025-02-04 11:00:00|2038.9|2024.1|2072.4|2057.6|2072.4|2057.6|2037.4|2022.6|213
1738667100000|2025-02-04 11:05:00|2070.9|2056.1|2087.4|2072.6|2088.4|2073.6|2067.4|2052.6|244
1738667400000|2025-02-04 11:10:00|2086.4|2071.6|2070.4|2055.6|2088.4|2073.6|2069.9|2055.1|232
1738667700000|2025-02-04 11:15:00|2069.9|2055.1|2073.4|2058.6|2076.4|2061.6|2064.4|2049.6|292
1738668000000|2025-02-04 11:20:00|2073.9|2059.1|2068.4|2053.6|2076.4|2061.6|2066.4|2051.6|238
1738668300000|2025-02-04 11:25:00|2067.9|2053.1|2077.4|2062.6|2084.4|2069.6|2067.4|2052.6|231
1738668600000|2025-02-04 11:30:00|2076.9|2062.1|2067.9|2053.1|2078.9|2064.1|2063.9|2049.1|229
1738668900000|2025-02-04 11:35:00|2067.4|2052.6|2070.4|2055.6|2081.4|2066.6|2065.4|2050.6|194
1738669200000|2025-02-04 11:40:00|2069.9|2055.1|2075.4|2060.6|2079.4|2064.6|2067.4|2052.6|183
1738669500000|2025-02-04 11:45:00|2074.9|2060.1|2068.4|2053.6|2074.9|2060.1|2064.4|2049.6|171
1738669800000|2025-02-04 11:50:00|2070.4|2055.6|2053.9|2039.1|2070.4|2055.6|2053.9|2039.1|70
1738670100000|2025-02-04 11:55:00|2054.4|2039.6|2042.4|2027.6|2054.4|2039.6|2040.4|2025.6|89
1738670400000|2025-02-04 12:00:00|2042.9|2028.1|2046.4|2031.6|2049.9|2035.1|2040.4|2025.6|203
1738670700000|2025-02-04 12:05:00|2045.4|2030.6|2043.9|2029.1|2050.4|2035.6|2041.9|2027.1|218
1738671000000|2025-02-04 12:10:00|2044.4|2029.6|2046.9|2032.1|2050.9|2036.1|2042.4|2027.6|217
1738671300000|2025-02-04 12:15:00|2046.4|2031.6|2056.9|2042.1|2058.9|2044.1|2043.9|2029.1|167
1738671600000|2025-02-04 12:20:00|2056.4|2041.6|2049.4|2034.6|2056.4|2041.6|2047.9|2033.1|152
1738671900000|2025-02-04 12:25:00|2049.9|2035.1|2061.4|2046.6|2062.9|2048.1|2048.9|2034.1|140
1738672200000|2025-02-04 12:30:00|2061.9|2047.1|2081.4|2066.6|2082.4|2067.6|2061.4|2046.6|154
1738672500000|2025-02-04 12:35:00|2080.9|2066.1|2072.4|2057.6|2088.9|2074.1|2067.9|2053.1|250
1738672800000|2025-02-04 12:40:00|2071.9|2057.1|2060.4|2045.6|2071.9|2057.1|2056.9|2042.1|135
1738673100000|2025-02-04 12:45:00|2059.9|2045.1|2060.4|2045.6|2060.9|2046.1|2050.4|2035.6|108
1738673400000|2025-02-04 12:50:00|2060.9|2046.1|2068.9|2054.1|2072.4|2057.6|2051.9|2037.1|180
1738673700000|2025-02-04 12:55:00|2068.4|2053.6|2066.9|2052.1|2074.9|2060.1|2064.4|2049.6|143
1738674000000|2025-02-04 13:00:00|2066.4|2051.6|2084.9|2070.1|2088.4|2073.6|2061.4|2046.6|229
1738674300000|2025-02-04 13:05:00|2084.4|2069.6|2078.4|2063.6|2086.9|2072.1|2074.4|2059.6|237
1738674600000|2025-02-04 13:10:00|2077.9|2063.1|2082.4|2067.6|2084.9|2070.1|2073.9|2059.1|252
1738674900000|2025-02-04 13:15:00|2082.9|2068.1|2079.4|2064.6|2082.9|2068.1|2069.9|2055.1|280
1738675200000|2025-02-04 13:20:00|2079.9|2065.1|2081.4|2066.6|2088.4|2073.6|2078.4|2063.6|303
1738675500000|2025-02-04 13:25:00|2080.9|2066.1|2072.4|2057.6|2084.4|2069.6|2071.9|2057.1|233
1738675800000|2025-02-04 13:30:00|2075.4|2060.6|2065.9|2051.1|2078.4|2063.6|2063.9|2049.1|254
1738676100000|2025-02-04 13:35:00|2065.4|2050.6|2062.9|2048.1|2073.4|2058.6|2058.9|2044.1|304
1738676400000|2025-02-04 13:40:00|2062.4|2047.6|2063.4|2048.6|2068.9|2054.1|2060.4|2045.6|275
1738676700000|2025-02-04 13:45:00|2062.9|2048.1|2068.4|2053.6|2070.4|2055.6|2060.9|2046.1|264
1738677000000|2025-02-04 13:50:00|2067.9|2053.1|2046.4|2031.6|2070.9|2056.1|2046.4|2031.6|154
1738677300000|2025-02-04 13:55:00|2047.4|2032.6|2039.4|2024.6|2056.9|2042.1|2035.9|2021.1|134
1738677600000|2025-02-04 14:00:00|2039.9|2025.1|2051.9|2037.1|2056.9|2042.1|2039.9|2025.1|189
1738677900000|2025-02-04 14:05:00|2051.4|2036.6|2045.4|2030.6|2052.4|2037.6|2041.9|2027.1|140
1738678200000|2025-02-04 14:10:00|2045.9|2031.1|2034.4|2019.6|2048.4|2033.6|2028.4|2013.6|204
1738678500000|2025-02-04 14:15:00|2034.9|2020.1|2050.9|2036.1|2050.9|2036.1|2034.9|2020.1|213
1738678800000|2025-02-04 14:20:00|2050.4|2035.6|2051.9|2037.1|2052.9|2038.1|2042.4|2027.6|186
1738679100000|2025-02-04 14:25:00|2052.4|2037.6|2054.9|2040.1|2060.4|2045.6|2043.4|2028.6|199
1738679400000|2025-02-04 14:30:00|2054.4|2039.6|2092.9|2078.1|2100.9|2086.1|2045.9|2031.1|391
1738679700000|2025-02-04 14:35:00|2092.4|2077.6|2101.4|2086.6|2106.9|2092.1|2080.9|2066.1|520
1738680000000|2025-02-04 14:40:00|2100.9|2086.1|2094.4|2079.6|2103.9|2089.1|2084.4|2069.6|516
1738680300000|2025-02-04 14:45:00|2093.9|2079.1|2079.9|2065.1|2100.4|2085.6|2069.9|2055.1|482
1738680600000|2025-02-04 14:50:00|2080.4|2065.6|2084.4|2069.6|2092.4|2077.6|2073.9|2059.1|413
1738680900000|2025-02-04 14:55:00|2083.4|2068.6|2083.4|2068.6|2094.4|2079.6|2078.4|2063.6|322
1738681200000|2025-02-04 15:00:00|2082.9|2068.1|2070.4|2055.6|2096.9|2082.1|2063.9|2049.1|384
1738681500000|2025-02-04 15:05:00|2069.9|2055.1|2080.4|2065.6|2084.9|2070.1|2069.9|2055.1|472
1738681800000|2025-02-04 15:10:00|2079.4|2064.6|2056.9|2042.1|2084.9|2070.1|2053.9|2039.1|424
1738682100000|2025-02-04 15:15:00|2056.4|2041.6|2041.4|2026.6|2068.9|2054.1|2027.9|2013.1|501
1738682400000|2025-02-04 15:20:00|2042.4|2027.6|2052.9|2038.1|2058.4|2043.6|2036.4|2021.6|581
1738682700000|2025-02-04 15:25:00|2052.4|2037.6|2054.4|2039.6|2062.9|2048.1|2050.9|2036.1|433
1738683000000|2025-02-04 15:30:00|2053.9|2039.1|2062.9|2048.1|2064.9|2050.1|2042.4|2027.6|375
1738683300000|2025-02-04 15:35:00|2062.4|2047.6|2062.4|2047.6|2070.4|2055.6|2059.9|2045.1|432
1738683600000|2025-02-04 15:40:00|2061.9|2047.1|2055.4|2040.6|2067.4|2052.6|2051.9|2037.1|314
1738683900000|2025-02-04 15:45:00|2054.9|2040.1|2080.9|2066.1|2080.9|2066.1|2054.4|2039.6|220
1738684200000|2025-02-04 15:50:00|2080.4|2065.6|2070.9|2056.1|2080.9|2066.1|2070.4|2055.6|242
1738684500000|2025-02-04 15:55:00|2070.4|2055.6|2062.4|2047.6|2072.4|2057.6|2060.4|2045.6|199
1738684800000|2025-02-04 16:00:00|2062.9|2048.1|2066.4|2051.6|2070.4|2055.6|2052.4|2037.6|265
1738685100000|2025-02-04 16:05:00|2065.9|2051.1|2062.4|2047.6|2072.9|2058.1|2059.9|2045.1|207
1738685400000|2025-02-04 16:10:00|2061.9|2047.1|2086.4|2071.6|2088.9|2074.1|2057.9|2043.1|226
1738685700000|2025-02-04 16:15:00|2085.4|2070.6|2068.4|2053.6|2088.9|2074.1|2067.9|2053.1|261
1738686000000|2025-02-04 16:20:00|2068.9|2054.1|2069.4|2054.6|2075.9|2061.1|2065.4|2050.6|188
1738686300000|2025-02-04 16:25:00|2069.9|2055.1|2068.4|2053.6|2074.9|2060.1|2062.4|2047.6|148
1738686600000|2025-02-04 16:30:00|2069.4|2054.6|2056.4|2041.6|2069.9|2055.1|2055.9|2041.1|264
1738686900000|2025-02-04 16:35:00|2055.9|2041.1|2063.4|2048.6|2064.9|2050.1|2052.4|2037.6|195
1738687200000|2025-02-04 16:40:00|2064.4|2049.6|2057.9|2043.1|2064.9|2050.1|2052.9|2038.1|234
1738687500000|2025-02-04 16:45:00|2057.4|2042.6|2064.4|2049.6|2070.4|2055.6|2056.4|2041.6|224
1738687800000|2025-02-04 16:50:00|2063.4|2048.6|2061.4|2046.6|2064.4|2049.6|2055.9|2041.1|211
1738688100000|2025-02-04 16:55:00|2060.9|2046.1|2060.9|2046.1|2063.9|2049.1|2056.4|2041.6|177
1738688400000|2025-02-04 17:00:00|2061.4|2046.6|2065.4|2050.6|2066.9|2052.1|2052.4|2037.6|304
1738688700000|2025-02-04 17:05:00|2066.4|2051.6|2058.4|2043.6|2068.9|2054.1|2057.9|2043.1|335
1738689000000|2025-02-04 17:10:00|2057.9|2043.1|2082.4|2067.6|2082.9|2068.1|2055.9|2041.1|180
1738689300000|2025-02-04 17:15:00|2081.4|2066.6|2072.4|2057.6|2088.9|2074.1|2069.9|2055.1|298
1738689600000|2025-02-04 17:20:00|2071.9|2057.1|2067.4|2052.6|2073.9|2059.1|2065.9|2051.1|163
1738689900000|2025-02-04 17:25:00|2068.4|2053.6|2054.9|2040.1|2068.4|2053.6|2053.9|2039.1|127
1738690200000|2025-02-04 17:30:00|2055.4|2040.6|2050.4|2035.6|2060.9|2046.1|2048.9|2034.1|238
1738690500000|2025-02-04 17:35:00|2049.9|2035.1|2051.4|2036.6|2058.4|2043.6|2048.9|2034.1|213
1738690800000|2025-02-04 17:40:00|2050.4|2035.6|2056.4|2041.6|2056.4|2041.6|2045.9|2031.1|148
1738691100000|2025-02-04 17:45:00|2056.9|2042.1|2061.4|2046.6|2062.9|2048.1|2050.9|2036.1|162
1738691400000|2025-02-04 17:50:00|2061.9|2047.1|2064.9|2050.1|2064.9|2050.1|2054.9|2040.1|172
1738691700000|2025-02-04 17:55:00|2064.4|2049.6|2062.4|2047.6|2070.9|2056.1|2061.9|2047.1|89
1738692000000|2025-02-04 18:00:00|2061.4|2046.6|2058.9|2044.1|2068.4|2053.6|2057.9|2043.1|195
1738692300000|2025-02-04 18:05:00|2056.9|2042.1|2052.4|2037.6|2059.9|2045.1|2047.9|2033.1|171
1738692600000|2025-02-04 18:10:00|2052.9|2038.1|2053.4|2038.6|2058.9|2044.1|2048.4|2033.6|168
1738692900000|2025-02-04 18:15:00|2053.9|2039.1|2064.4|2049.6|2064.9|2050.1|2052.9|2038.1|173
1738693200000|2025-02-04 18:20:00|2063.9|2049.1|2062.4|2047.6|2069.9|2055.1|2060.9|2046.1|153
1738693500000|2025-02-04 18:25:00|2062.9|2048.1|2068.4|2053.6|2070.4|2055.6|2059.9|2045.1|134
1738693800000|2025-02-04 18:30:00|2067.9|2053.1|2072.4|2057.6|2072.9|2058.1|2057.9|2043.1|178
1738694100000|2025-02-04 18:35:00|2071.9|2057.1|2083.4|2068.6|2083.4|2068.6|2070.4|2055.6|154
1738694400000|2025-02-04 18:40:00|2082.9|2068.1|2073.9|2059.1|2084.4|2069.6|2073.9|2059.1|145
1738694700000|2025-02-04 18:45:00|2074.4|2059.6|2078.4|2063.6|2084.9|2070.1|2074.4|2059.6|157
1738695000000|2025-02-04 18:50:00|2077.9|2063.1|2073.4|2058.6|2080.9|2066.1|2072.9|2058.1|135
1738695300000|2025-02-04 18:55:00|2073.9|2059.1|2077.4|2062.6|2079.9|2065.1|2073.4|2058.6|102
1738695600000|2025-02-04 19:00:00|2076.9|2062.1|2085.9|2071.1|2088.4|2073.6|2071.9|2057.1|218
1738695900000|2025-02-04 19:05:00|2085.4|2070.6|2081.4|2066.6|2086.9|2072.1|2077.9|2063.1|184
1738696200000|2025-02-04 19:10:00|2081.9|2067.1|2107.9|2093.1|2107.9|2093.1|2081.9|2067.1|140
1738696500000|2025-02-04 19:15:00|2107.4|2092.6|2118.4|2103.6|2122.4|2107.6|2103.4|2088.6|329
1738696800000|2025-02-04 19:20:00|2117.4|2102.6|2119.9|2105.1|2122.9|2108.1|2111.9|2097.1|288
1738697100000|2025-02-04 19:25:00|2120.4|2105.6|2114.4|2099.6|2123.9|2109.1|2107.9|2093.1|184
1738697400000|2025-02-04 19:30:00|2115.4|2100.6|2127.4|2112.6|2133.4|2118.6|2115.4|2100.6|195
1738697700000|2025-02-04 19:35:00|2128.4|2113.6|2107.4|2092.6|2133.9|2119.1|2105.4|2090.6|200
1738698000000|2025-02-04 19:40:00|2107.9|2093.1|2111.4|2096.6|2112.9|2098.1|2095.9|2081.1|238
1738698300000|2025-02-04 19:45:00|2112.4|2097.6|2073.4|2058.6|2116.9|2102.1|2064.9|2050.1|329
1738698600000|2025-02-04 19:50:00|2073.9|2059.1|2055.4|2040.6|2076.9|2062.1|2053.9|2039.1|454
1738698900000|2025-02-04 19:55:00|2056.4|2041.6|2041.9|2027.1|2072.4|2057.6|2041.4|2026.6|406
1738699200000|2025-02-04 20:00:00|2041.4|2026.6|2048.4|2033.6|2058.9|2044.1|2040.9|2026.1|491
1738699500000|2025-02-04 20:05:00|2047.4|2032.6|2035.9|2021.1|2053.4|2038.6|2011.4|1996.6|476
1738699800000|2025-02-04 20:10:00|2036.4|2021.6|2014.9|2000.1|2040.4|2025.6|1997.9|1983.1|580
1738700100000|2025-02-04 20:15:00|2015.4|2000.6|2011.4|1996.6|2026.9|2012.1|2009.9|1995.1|558
1738700400000|2025-02-04 20:20:00|2012.4|1997.6|2004.9|1990.1|2020.9|2006.1|2003.9|1989.1|501
1738700700000|2025-02-04 20:25:00|2003.9|1989.1|2010.4|1995.6|2014.9|2000.1|1996.9|1982.1|402
1738701000000|2025-02-04 20:30:00|2009.9|1995.1|2004.9|1990.1|2022.9|2008.1|2001.9|1987.1|394
1738701300000|2025-02-04 20:35:00|2003.4|1988.6|2023.4|2008.6|2024.9|2010.1|2001.9|1987.1|312
1738701600000|2025-02-04 20:40:00|2023.9|2009.1|2017.9|2003.1|2028.9|2014.1|2017.9|2003.1|310
1738701900000|2025-02-04 20:45:00|2016.9|2002.1|2012.4|1997.6|2021.9|2007.1|2006.4|1991.6|260
1738702200000|2025-02-04 20:50:00|2011.9|1997.1|2027.9|2013.1|2028.9|2014.1|2008.4|1993.6|215
1738702500000|2025-02-04 20:55:00|2026.9|2012.1|2006.9|1992.1|2026.9|2012.1|2006.4|1991.6|169
1738702800000|2025-02-04 21:00:00|2006.4|1991.6|1986.9|1972.1|2007.9|1993.1|1969.9|1955.1|408
1738703100000|2025-02-04 21:05:00|1985.4|1970.6|1983.4|1968.6|1986.4|1971.6|1970.4|1955.6|433
1738703400000|2025-02-04 21:10:00|1982.9|1968.1|1991.4|1976.6|1992.4|1977.6|1976.4|1961.6|351
1738703700000|2025-02-04 21:15:00|1990.4|1975.6|1987.4|1972.6|1994.4|1979.6|1980.4|1965.6|350
1738704000000|2025-02-04 21:20:00|1986.9|1972.1|1981.4|1966.6|1988.9|1974.1|1977.9|1963.1|293
1738704300000|2025-02-04 21:25:00|1980.9|1966.1|1982.9|1968.1|1986.9|1972.1|1971.9|1957.1|262
1738704600000|2025-02-04 21:30:00|1982.4|1967.6|1978.4|1963.6|1988.9|1974.1|1973.9|1959.1|355
1738704900000|2025-02-04 21:35:00|1978.9|1964.1|1959.9|1945.1|1979.4|1964.6|1959.9|1945.1|210
1738705200000|2025-02-04 21:40:00|1960.4|1945.6|1947.4|1932.6|1963.9|1949.1|1945.9|1931.1|328
1738705500000|2025-02-04 21:45:00|1947.9|1933.1|1969.9|1955.1|1970.9|1956.1|1944.4|1929.6|401
1738705800000|2025-02-04 21:50:00|1970.4|1955.6|1956.4|1941.6|1970.9|1956.1|1955.9|1941.1|365
1738706100000|2025-02-04 21:55:00|1956.9|1942.1|1942.4|1927.6|1957.4|1942.6|1941.9|1927.1|358
1738706400000|2025-02-04 22:00:00|1941.9|1927.1|1953.4|1938.6|1962.9|1948.1|1940.4|1925.6|375
1738706700000|2025-02-04 22:05:00|1952.4|1937.6|1946.4|1931.6|1960.9|1946.1|1943.4|1928.6|378
1738707000000|2025-02-04 22:10:00|1945.9|1931.1|1957.4|1942.6|1960.4|1945.6|1942.4|1927.6|394
1738707300000|2025-02-04 22:15:00|1957.9|1943.1|1972.4|1957.6|1974.9|1960.1|1950.4|1935.6|342
1738707600000|2025-02-04 22:20:00|1971.9|1957.1|1968.4|1953.6|1971.9|1957.1|1960.4|1945.6|178
1738707900000|2025-02-04 22:25:00|1967.9|1953.1|1967.4|1952.6|1970.9|1956.1|1961.4|1946.6|94
1738708200000|2025-02-04 22:30:00|1965.9|1951.1|1961.9|1947.1|1972.9|1958.1|1961.9|1947.1|63
1738708500000|2025-02-04 22:35:00|1962.4|1947.6|1959.4|1944.6|1964.9|1950.1|1957.9|1943.1|34
1738708800000|2025-02-04 22:40:00|1958.9|1944.1|1968.4|1953.6|1968.4|1953.6|1958.4|1943.6|39
1738709100000|2025-02-04 22:45:00|1968.9|1954.1|1992.9|1978.1|1992.9|1978.1|1965.9|1951.1|68
1738709400000|2025-02-04 22:50:00|1992.4|1977.6|1978.4|1963.6|1992.4|1977.6|1978.4|1963.6|89
1738709700000|2025-02-04 22:55:00|1978.9|1964.1|1985.4|1970.6|1985.4|1970.6|1974.4|1959.6|49
1738710000000|2025-02-04 23:00:00|1985.9|1971.1|1988.9|1974.1|1992.4|1977.6|1977.9|1963.1|216
1738710300000|2025-02-04 23:05:00|1988.4|1973.6|1992.9|1978.1|1992.9|1978.1|1983.9|1969.1|126
1738710600000|2025-02-04 23:10:00|1992.4|1977.6|2002.4|1987.6|2019.4|2004.6|1991.9|1977.1|294
1738710900000|2025-02-04 23:15:00|2002.9|1988.1|1993.4|1978.6|2006.4|1991.6|1992.9|1978.1|271
1738711200000|2025-02-04 23:20:00|1993.9|1979.1|1998.4|1983.6|2004.9|1990.1|1992.9|1978.1|203
1738711500000|2025-02-04 23:25:00|1998.9|1984.1|2000.9|1986.1|2003.4|1988.6|1993.9|1979.1|159
1738711800000|2025-02-04 23:30:00|2001.9|1987.1|2008.4|1993.6|2008.9|1994.1|1996.4|1981.6|208
1738712100000|2025-02-04 23:35:00|2007.4|1992.6|2009.4|1994.6|2015.9|2001.1|2007.4|1992.6|215
1738712400000|2025-02-04 23:40:00|2008.4|1993.6|2013.4|1998.6|2015.9|2001.1|2007.4|1992.6|132
1738712700000|2025-02-04 23:45:00|2012.9|1998.1|2011.4|1996.6|2017.4|2002.6|2008.4|1993.6|210
1738713000000|2025-02-04 23:50:00|2010.4|1995.6|2018.9|2004.1|2022.4|2007.6|2007.4|1992.6|217
1738713300000|2025-02-04 23:55:00|2019.4|2004.6|2005.4|1990.6|2021.4|2006.6|2004.4|1989.6|125
1738713600000|2025-02-05 00:00:00|2005.9|1991.1|2008.9|1994.1|2014.9|2000.1|1998.4|1983.6|327
1738713900000|2025-02-05 00:05:00|2009.4|1994.6|2000.4|1985.6|2012.9|1998.1|1997.9|1983.1|338
1738714200000|2025-02-05 00:10:00|2000.9|1986.1|2002.4|1987.6|2009.4|1994.6|1999.9|1985.1|285
1738714500000|2025-02-05 00:15:00|2001.9|1987.1|1995.4|1980.6|2007.4|1992.6|1989.9|1975.1|217
1738714800000|2025-02-05 00:20:00|1996.4|1981.6|1997.4|1982.6|2000.9|1986.1|1991.9|1977.1|206
1738715100000|2025-02-05 00:25:00|1998.4|1983.6|2010.9|1996.1|2012.9|1998.1|1998.4|1983.6|173
1738715400000|2025-02-05 00:30:00|2011.4|1996.6|2000.4|1985.6|2012.4|1997.6|1997.4|1982.6|176
1738715700000|2025-02-05 00:35:00|1999.4|1984.6|1999.4|1984.6|2002.4|1987.6|1994.4|1979.6|191
1738716000000|2025-02-05 00:40:00|1999.9|1985.1|2003.4|1988.6|2006.4|1991.6|1998.4|1983.6|134
1738716300000|2025-02-05 00:45:00|2004.4|1989.6|2008.9|1994.1|2016.9|2002.1|2000.9|1986.1|217
1738716600000|2025-02-05 00:50:00|2008.4|1993.6|2000.9|1986.1|2011.4|1996.6|2000.9|1986.1|103
1738716900000|2025-02-05 00:55:00|2000.4|1985.6|1999.4|1984.6|2006.4|1991.6|1999.4|1984.6|100
1738717200000|2025-02-05 01:00:00|1998.4|1983.6|2032.4|2017.6|2032.9|2018.1|1998.4|1983.6|274
1738717500000|2025-02-05 01:05:00|2031.9|2017.1|2024.4|2009.6|2034.4|2019.6|2020.9|2006.1|242
1738717800000|2025-02-05 01:10:00|2023.4|2008.6|2017.9|2003.1|2030.4|2015.6|2017.9|2003.1|146
1738718100000|2025-02-05 01:15:00|2018.4|2003.6|2017.9|2003.1|2029.4|2014.6|2017.9|2003.1|115
1738718400000|2025-02-05 01:20:00|2018.4|2003.6|2017.4|2002.6|2020.4|2005.6|2012.4|1997.6|125
1738718700000|2025-02-05 01:25:00|2016.4|2001.6|2013.4|1998.6|2019.4|2004.6|2012.4|1997.6|123
1738719000000|2025-02-05 01:30:00|2012.9|1998.1|2014.9|2000.1|2017.9|2003.1|2007.9|1993.1|140
1738719300000|2025-02-05 01:35:00|2014.4|1999.6|2010.9|1996.1|2017.9|2003.1|2007.9|1993.1|132
1738719600000|2025-02-05 01:40:00|2010.4|1995.6|2007.9|1993.1|2015.9|2001.1|2007.9|1993.1|80
1738719900000|2025-02-05 01:45:00|2008.4|1993.6|2014.4|1999.6|2015.4|2000.6|2002.4|1987.6|112
1738720200000|2025-02-05 01:50:00|2014.9|2000.1|2004.4|1989.6|2018.4|2003.6|2004.4|1989.6|123
1738720500000|2025-02-05 01:55:00|2004.9|1990.1|2000.4|1985.6|2007.4|1992.6|1997.9|1983.1|143
1738720800000|2025-02-05 02:00:00|2000.9|1986.1|2000.4|1985.6|2012.4|1997.6|1998.9|1984.1|239
1738721100000|2025-02-05 02:05:00|1999.4|1984.6|2008.4|1993.6|2011.4|1996.6|1999.4|1984.6|238
1738721400000|2025-02-05 02:10:00|2008.9|1994.1|1997.9|1983.1|2010.4|1995.6|1997.9|1983.1|159
1738721700000|2025-02-05 02:15:00|1998.4|1983.6|1991.9|1977.1|2002.4|1987.6|1991.9|1977.1|212
1738722000000|2025-02-05 02:20:00|1992.4|1977.6|1984.4|1969.6|1998.4|1983.6|1984.4|1969.6|222
1738722300000|2025-02-05 02:25:00|1984.9|1970.1|1997.9|1983.1|1999.4|1984.6|1983.9|1969.1|167
1738722600000|2025-02-05 02:30:00|1998.4|1983.6|1999.4|1984.6|2002.9|1988.1|1994.4|1979.6|212
1738722900000|2025-02-05 02:35:00|1999.9|1985.1|2004.4|1989.6|2004.9|1990.1|1996.4|1981.6|213
1738723200000|2025-02-05 02:40:00|2004.9|1990.1|2008.9|1994.1|2008.9|1994.1|1998.4|1983.6|183
1738723500000|2025-02-05 02:45:00|2010.4|1995.6|2025.9|2011.1|2028.9|2014.1|2004.4|1989.6|230
1738723800000|2025-02-05 02:50:00|2025.4|2010.6|2025.4|2010.6|2028.9|2014.1|2015.9|2001.1|241
1738724100000|2025-02-05 02:55:00|2025.9|2011.1|2020.4|2005.6|2034.4|2019.6|2019.4|2004.6|157
1738724400000|2025-02-05 03:00:00|2019.4|2004.6|2013.9|1999.1|2026.9|2012.1|2013.9|1999.1|167
1738724700000|2025-02-05 03:05:00|2014.4|1999.6|2011.4|1996.6|2016.4|2001.6|2010.4|1995.6|117
1738725000000|2025-02-05 03:10:00|2011.9|1997.1|2007.9|1993.1|2011.9|1997.1|2005.9|1991.1|81
1738725300000|2025-02-05 03:15:00|2008.4|1993.6|2003.4|1988.6|2008.4|1993.6|2000.4|1985.6|178
1738725600000|2025-02-05 03:20:00|2003.9|1989.1|2011.4|1996.6|2015.4|2000.6|2002.4|1987.6|148
1738725900000|2025-02-05 03:25:00|2010.9|1996.1|2009.9|1995.1|2014.4|1999.6|2009.4|1994.6|105
1738726200000|2025-02-05 03:30:00|2009.4|1994.6|2010.4|1995.6|2015.4|2000.6|2006.4|1991.6|208
1738726500000|2025-02-05 03:35:00|2009.9|1995.1|2021.4|2006.6|2026.4|2011.6|2008.4|1993.6|201
1738726800000|2025-02-05 03:40:00|2020.9|2006.1|2015.4|2000.6|2020.9|2006.1|2009.4|1994.6|115
1738727100000|2025-02-05 03:45:00|2014.9|2000.1|2007.4|1992.6|2016.4|2001.6|2005.9|1991.1|135
1738727400000|2025-02-05 03:50:00|2007.9|1993.1|2004.4|1989.6|2011.4|1996.6|2003.4|1988.6|102
1738727700000|2025-02-05 03:55:00|2004.9|1990.1|2007.4|1992.6|2008.4|1993.6|2004.4|1989.6|95
1738728000000|2025-02-05 04:00:00|2006.9|1992.1|2009.9|1995.1|2010.9|1996.1|2001.9|1987.1|173
1738728300000|2025-02-05 04:05:00|2009.4|1994.6|1999.9|1985.1|2011.9|1997.1|1999.4|1984.6|140
1738728600000|2025-02-05 04:10:00|1999.4|1984.6|1997.9|1983.1|2001.9|1987.1|1995.9|1981.1|95
1738728900000|2025-02-05 04:15:00|1998.4|1983.6|1993.9|1979.1|2000.4|1985.6|1993.9|1979.1|99
1738729200000|2025-02-05 04:20:00|1994.4|1979.6|1989.9|1975.1|1994.9|1980.1|1989.9|1975.1|82
1738729500000|2025-02-05 04:25:00|1990.4|1975.6|1990.4|1975.6|1996.4|1981.6|1989.9|1975.1|89
1738729800000|2025-02-05 04:30:00|1991.4|1976.6|1994.4|1979.6|1997.4|1982.6|1989.9|1975.1|132
1738730100000|2025-02-05 04:35:00|1993.9|1979.1|1994.4|1979.6|1998.4|1983.6|1987.9|1973.1|132
1738730400000|2025-02-05 04:40:00|1993.9|1979.1|1999.9|1985.1|2000.9|1986.1|1993.4|1978.6|80
1738730700000|2025-02-05 04:45:00|1999.4|1984.6|1999.9|1985.1|2004.9|1990.1|1998.4|1983.6|98
1738731000000|2025-02-05 04:50:00|2000.4|1985.6|1998.4|1983.6|2002.9|1988.1|1995.4|1980.6|129
1738731300000|2025-02-05 04:55:00|1997.9|1983.1|1995.4|1980.6|2000.4|1985.6|1994.9|1980.1|100
1738731600000|2025-02-05 05:00:00|1994.9|1980.1|1991.4|1976.6|2004.9|1990.1|1990.4|1975.6|114
1738731900000|2025-02-05 05:05:00|1992.4|1977.6|1986.4|1971.6|1992.4|1977.6|1984.9|1970.1|82
1738732200000|2025-02-05 05:10:00|1986.9|1972.1|1988.4|1973.6|1988.9|1974.1|1982.9|1968.1|90
1738732500000|2025-02-05 05:15:00|1987.9|1973.1|1979.4|1964.6|1989.9|1975.1|1977.9|1963.1|83
1738732800000|2025-02-05 05:20:00|1978.4|1963.6|1980.4|1965.6|1983.9|1969.1|1977.9|1963.1|87
1738733100000|2025-02-05 05:25:00|1979.9|1965.1|1987.4|1972.6|1987.4|1972.6|1979.4|1964.6|71
1738733400000|2025-02-05 05:30:00|1986.9|1972.1|1980.9|1966.1|1989.9|1975.1|1977.9|1963.1|86
1738733700000|2025-02-05 05:35:00|1980.4|1965.6|1975.4|1960.6|1982.9|1968.1|1974.4|1959.6|83
1738734000000|2025-02-05 05:40:00|1974.9|1960.1|1975.9|1961.1|1980.4|1965.6|1973.4|1958.6|90
1738734300000|2025-02-05 05:45:00|1976.4|1961.6|1980.9|1966.1|1982.9|1968.1|1974.9|1960.1|96
1738734600000|2025-02-05 05:50:00|1980.4|1965.6|2005.4|1990.6|2008.4|1993.6|1979.4|1964.6|151
1738734900000|2025-02-05 05:55:00|2005.9|1991.1|2012.4|1997.6|2014.9|2000.1|2005.9|1991.1|192
1738735200000|2025-02-05 06:00:00|2011.4|1996.6|1993.9|1979.1|2011.4|1996.6|1993.9|1979.1|156
1738735500000|2025-02-05 06:05:00|1993.4|1978.6|1989.4|1974.6|1994.9|1980.1|1980.9|1966.1|116
1738735800000|2025-02-05 06:10:00|1990.4|1975.6|1987.4|1972.6|1998.4|1983.6|1985.4|1970.6|161
1738736100000|2025-02-05 06:15:00|1986.9|1972.1|1978.9|1964.1|1986.9|1972.1|1977.9|1963.1|125
1738736400000|2025-02-05 06:20:00|1977.9|1963.1|1977.4|1962.6|1978.4|1963.6|1973.9|1959.1|90
1738736700000|2025-02-05 06:25:00|1976.9|1962.1|1980.4|1965.6|1980.9|1966.1|1972.4|1957.6|133
1738737000000|2025-02-05 06:30:00|1980.9|1966.1|1973.4|1958.6|1981.4|1966.6|1968.4|1953.6|182
1738737300000|2025-02-05 06:35:00|1972.4|1957.6|1961.4|1946.6|1973.9|1959.1|1959.9|1945.1|121
1738737600000|2025-02-05 06:40:00|1962.4|1947.6|1966.4|1951.6|1967.9|1953.1|1960.4|1945.6|119
1738737900000|2025-02-05 06:45:00|1965.9|1951.1|1963.4|1948.6|1965.9|1951.1|1959.9|1945.1|145
1738738200000|2025-02-05 06:50:00|1962.9|1948.1|1960.9|1946.1|1964.4|1949.6|1959.4|1944.6|88
1738738500000|2025-02-05 06:55:00|1961.4|1946.6|1960.9|1946.1|1964.4|1949.6|1957.9|1943.1|75
1738738800000|2025-02-05 07:00:00|1960.4|1945.6|1954.9|1940.1|1962.9|1948.1|1953.9|1939.1|174
1738739100000|2025-02-05 07:05:00|1954.4|1939.6|1959.4|1944.6|1961.9|1947.1|1953.9|1939.1|157
1738739400000|2025-02-05 07:10:00|1958.9|1944.1|1960.4|1945.6|1965.4|1950.6|1956.4|1941.6|134
1738739700000|2025-02-05 07:15:00|1960.9|1946.1|1957.4|1942.6|1964.4|1949.6|1955.4|1940.6|172
1738740000000|2025-02-05 07:20:00|1956.9|1942.1|1959.9|1945.1|1962.4|1947.6|1951.9|1937.1|125
1738740300000|2025-02-05 07:25:00|1960.9|1946.1|1968.4|1953.6|1968.4|1953.6|1959.4|1944.6|98
1738740600000|2025-02-05 07:30:00|1967.9|1953.1|1963.9|1949.1|1967.9|1953.1|1957.4|1942.6|150
1738740900000|2025-02-05 07:35:00|1963.4|1948.6|1966.4|1951.6|1968.9|1954.1|1962.4|1947.6|113
1738741200000|2025-02-05 07:40:00|1966.9|1952.1|1966.9|1952.1|1967.4|1952.6|1958.9|1944.1|108
1738741500000|2025-02-05 07:45:00|1966.4|1951.6|1970.4|1955.6|1970.4|1955.6|1963.4|1948.6|122
1738741800000|2025-02-05 07:50:00|1969.9|1955.1|1974.9|1960.1|1980.4|1965.6|1969.9|1955.1|113
1738742100000|2025-02-05 07:55:00|1974.4|1959.6|1971.9|1957.1|1975.4|1960.6|1970.4|1955.6|77
1738742400000|2025-02-05 08:00:00|1971.4|1956.6|1984.9|1970.1|1984.9|1970.1|1969.4|1954.6|159
1738742700000|2025-02-05 08:05:00|1984.4|1969.6|1983.9|1969.1|1986.9|1972.1|1981.4|1966.6|169
1738743000000|2025-02-05 08:10:00|1983.4|1968.6|1980.9|1966.1|1984.9|1970.1|1979.4|1964.6|150
1738743300000|2025-02-05 08:15:00|1980.4|1965.6|1976.9|1962.1|1980.4|1965.6|1972.9|1958.1|136
1738743600000|2025-02-05 08:20:00|1976.4|1961.6|1972.9|1958.1|1981.4|1966.6|1972.4|1957.6|103
1738743900000|2025-02-05 08:25:00|1972.4|1957.6|1971.4|1956.6|1974.4|1959.6|1969.9|1955.1|108
1738744200000|2025-02-05 08:30:00|1970.9|1956.1|1967.4|1952.6|1971.4|1956.6|1961.9|1947.1|139
1738744500000|2025-02-05 08:35:00|1966.4|1951.6|1968.4|1953.6|1972.9|1958.1|1965.9|1951.1|85
1738744800000|2025-02-05 08:40:00|1968.9|1954.1|1968.9|1954.1|1969.4|1954.6|1964.4|1949.6|98
1738745100000|2025-02-05 08:45:00|1969.4|1954.6|1971.9|1957.1|1975.9|1961.1|1967.9|1953.1|111
1738745400000|2025-02-05 08:50:00|1971.4|1956.6|1970.9|1956.1|1978.9|1964.1|1970.4|1955.6|134
1738745700000|2025-02-05 08:55:00|1971.4|1956.6|1973.4|1958.6|1973.9|1959.1|1970.4|1955.6|88
1738746000000|2025-02-05 09:00:00|1972.9|1958.1|1986.9|1972.1|1986.9|1972.1|1968.9|1954.1|146
1738746300000|2025-02-05 09:05:00|1986.4|1971.6|1979.4|1964.6|1986.9|1972.1|1977.9|1963.1|115
1738746600000|2025-02-05 09:10:00|1979.9|1965.1|1981.4|1966.6|1986.4|1971.6|1979.9|1965.1|71
1738746900000|2025-02-05 09:15:00|1980.4|1965.6|1983.4|1968.6|1990.9|1976.1|1978.4|1963.6|137
1738747200000|2025-02-05 09:20:00|1982.9|1968.1|1980.4|1965.6|1986.4|1971.6|1979.4|1964.6|109
1738747500000|2025-02-05 09:25:00|1979.4|1964.6|1975.4|1960.6|1980.4|1965.6|1975.4|1960.6|72
1738747800000|2025-02-05 09:30:00|1974.9|1960.1|1960.4|1945.6|1975.4|1960.6|1958.9|1944.1|113
1738748100000|2025-02-05 09:35:00|1960.9|1946.1|1956.9|1942.1|1964.4|1949.6|1955.9|1941.1|103
1738748400000|2025-02-05 09:40:00|1957.4|1942.6|1955.4|1940.6|1957.4|1942.6|1951.4|1936.6|109
1738748700000|2025-02-05 09:45:00|1955.9|1941.1|1955.4|1940.6|1958.9|1944.1|1948.4|1933.6|167
1738749000000|2025-02-05 09:50:00|1954.9|1940.1|1958.4|1943.6|1962.9|1948.1|1953.4|1938.6|109
1738749300000|2025-02-05 09:55:00|1958.9|1944.1|1957.4|1942.6|1960.9|1946.1|1954.4|1939.6|80
1738749600000|2025-02-05 10:00:00|1956.4|1941.6|1961.4|1946.6|1962.4|1947.6|1954.4|1939.6|184
1738749900000|2025-02-05 10:05:00|1960.4|1945.6|1964.9|1950.1|1966.4|1951.6|1957.4|1942.6|130
1738750200000|2025-02-05 10:10:00|1965.4|1950.6|1959.4|1944.6|1966.9|1952.1|1957.4|1942.6|86
1738750500000|2025-02-05 10:15:00|1959.9|1945.1|1967.4|1952.6|1968.9|1954.1|1958.4|1943.6|87
1738750800000|2025-02-05 10:20:00|1966.4|1951.6|1971.4|1956.6|1971.9|1957.1|1966.4|1951.6|63
1738751100000|2025-02-05 10:25:00|1971.9|1957.1|1972.4|1957.6|1973.9|1959.1|1967.4|1952.6|71
1738751400000|2025-02-05 10:30:00|1971.4|1956.6|1967.9|1953.1|1978.4|1963.6|1967.9|1953.1|87
1738751700000|2025-02-05 10:35:00|1968.4|1953.6|1976.9|1962.1|1976.9|1962.1|1966.4|1951.6|102
1738752000000|2025-02-05 10:40:00|1976.4|1961.6|1974.4|1959.6|1980.9|1966.1|1973.4|1958.6|53
1738752300000|2025-02-05 10:45:00|1974.9|1960.1|1975.4|1960.6|1975.9|1961.1|1969.4|1954.6|139
1738752600000|2025-02-05 10:50:00|1975.9|1961.1|1973.4|1958.6|1978.4|1963.6|1970.4|1955.6|109
1738752900000|2025-02-05 10:55:00|1973.9|1959.1|1973.4|1958.6|1974.4|1959.6|1969.9|1955.1|105
1738753200000|2025-02-05 11:00:00|1973.9|1959.1|1982.4|1967.6|1988.4|1973.6|1973.9|1959.1|100
1738753500000|2025-02-05 11:05:00|1981.9|1967.1|1996.9|1982.1|1996.9|1982.1|1980.9|1966.1|70
1738753800000|2025-02-05 11:10:00|1997.9|1983.1|1998.9|1984.1|1998.9|1984.1|1990.9|1976.1|92
1738754100000|2025-02-05 11:15:00|1998.4|1983.6|2015.9|2001.1|2018.9|2004.1|1998.4|1983.6|169
1738754400000|2025-02-05 11:20:00|2016.4|2001.6|2008.4|1993.6|2017.4|2002.6|2007.9|1993.1|120
1738754700000|2025-02-05 11:25:00|2007.9|1993.1|1998.4|1983.6|2008.4|1993.6|1998.4|1983.6|57
1738755000000|2025-02-05 11:30:00|1997.9|1983.1|2004.9|1990.1|2005.9|1991.1|1995.9|1981.1|142
1738755300000|2025-02-05 11:35:00|2004.4|1989.6|1997.9|1983.1|2006.4|1991.6|1996.4|1981.6|111
1738755600000|2025-02-05 11:40:00|1998.4|1983.6|2003.4|1988.6|2007.9|1993.1|1997.4|1982.6|130
1738755900000|2025-02-05 11:45:00|2003.9|1989.1|2010.4|1995.6|2012.4|1997.6|1998.4|1983.6|147
1738756200000|2025-02-05 11:50:00|2010.9|1996.1|2008.9|1994.1|2016.9|2002.1|2008.9|1994.1|93
1738756500000|2025-02-05 11:55:00|2008.4|1993.6|2010.4|1995.6|2011.4|1996.6|2006.9|1992.1|89
1738756800000|2025-02-05 12:00:00|2009.9|1995.1|2004.9|1990.1|2013.4|1998.6|2001.4|1986.6|166
1738757100000|2025-02-05 12:05:00|2003.9|1989.1|1999.4|1984.6|2006.4|1991.6|1997.9|1983.1|156
1738757400000|2025-02-05 12:10:00|1999.9|1985.1|2003.4|1988.6|2004.9|1990.1|1998.4|1983.6|137
1738757700000|2025-02-05 12:15:00|2002.4|1987.6|2016.4|2001.6|2016.9|2002.1|2002.4|1987.6|121
1738758000000|2025-02-05 12:20:00|2015.4|2000.6|2016.9|2002.1|2016.9|2002.1|2008.4|1993.6|92
1738758300000|2025-02-05 12:25:00|2016.4|2001.6|2006.9|1992.1|2016.9|2002.1|2006.4|1991.6|57
1738758600000|2025-02-05 12:30:00|2007.4|1992.6|2001.9|1987.1|2007.4|1992.6|1999.9|1985.1|91
1738758900000|2025-02-05 12:35:00|2002.4|1987.6|1998.4|1983.6|2004.4|1989.6|1997.4|1982.6|85
1738759200000|2025-02-05 12:40:00|1997.9|1983.1|2001.4|1986.6|2002.4|1987.6|1996.9|1982.1|84
1738759500000|2025-02-05 12:45:00|2000.9|1986.1|1989.4|1974.6|2001.4|1986.6|1989.4|1974.6|121
1738759800000|2025-02-05 12:50:00|1988.4|1973.6|1991.4|1976.6|1993.4|1978.6|1988.4|1973.6|76
1738760100000|2025-02-05 12:55:00|1990.4|1975.6|1987.4|1972.6|1991.4|1976.6|1983.9|1969.1|67
1738760400000|2025-02-05 13:00:00|1987.9|1973.1|1993.4|1978.6|1993.4|1978.6|1981.9|1967.1|129
1738760700000|2025-02-05 13:05:00|1993.9|1979.1|1991.9|1977.1|1995.9|1981.1|1987.9|1973.1|99
1738761000000|2025-02-05 13:10:00|1991.4|1976.6|1992.4|1977.6|1993.9|1979.1|1985.4|1970.6|97
1738761300000|2025-02-05 13:15:00|1992.9|1978.1|1995.4|1980.6|1996.9|1983|1984.4|1969.6|175
1738761600000|2025-02-05 13:20:00|1994.4|1979.6|1994.9|1980.1|1995.4|1984|1984|1972.1|122
1738761900000|2025-02-05 13:25:00|1995.4|1980.6|1997.9|1983.1|2000.9|1988|1992|1979.6|90
1738762200000|2025-02-05 13:30:00|1998.4|1983.6|1999.9|1985.1|2004.9|1990.1|1994|1982.6|139
1738762500000|2025-02-05 13:35:00|2000.4|1985.6|2010.4|1995.6|2012.9|1998.1|2000.4|1985.6|139
1738762800000|2025-02-05 13:40:00|2010.9|1996.1|2004.9|1990.1|2011.9|2000|2000|1988.1|91
1738763100000|2025-02-05 13:45:00|2004.4|1989.6|2011.9|1997.1|2012.9|2001|2003.4|1988.6|142
1738763400000|2025-02-05 13:50:00|2012.9|1998.1|2007.9|1993.1|2012.9|1998.1|2006.4|1991.6|90
1738763700000|2025-02-05 13:55:00|2007.4|1992.6|2009.4|1994.6|2010.4|1999|2003|1992.1|131
1738764000000|2025-02-05 14:00:00|2008.4|1993.6|2001.4|1986.6|2015.4|2000.6|1999.9|1985.1|147
1738764300000|2025-02-05 14:05:00|2001.9|1987.1|2004.9|1990.1|2008.4|1993.6|2001.9|1987.1|112
1738764600000|2025-02-05 14:10:00|2004.4|1989.6|2003.4|1988.6|2008.9|1994.1|1999.9|1985.1|152
1738764900000|2025-02-05 14:15:00|2003.9|1989.1|2006.4|1991.6|2014.9|2000.1|2003.4|1988.6|134
1738765200000|2025-02-05 14:20:00|2006.9|1992.1|1995.4|1980.6|2008.4|1993.6|1992.4|1977.6|117
1738765500000|2025-02-05 14:25:00|1996.4|1981.6|2008.4|1993.6|2008.4|1993.6|1993.9|1979.1|84
1738765800000|2025-02-05 14:30:00|2007.4|1992.6|1999.9|1985.1|2009.9|1995.1|1990.4|1975.6|267
1738766100000|2025-02-05 14:35:00|2000.9|1986.1|2006.9|1992.1|2008.4|1993.6|1997.4|1982.6|259
1738766400000|2025-02-05 14:40:00|2007.4|1992.6|2000.4|1985.6|2011.9|1997.1|1999.4|1984.6|233
1738766700000|2025-02-05 14:45:00|2001.4|1986.6|2010.4|1995.6|2012.4|1997.6|1994.4|1979.6|269
1738767000000|2025-02-05 14:50:00|2011.4|1996.6|1994.9|1980.1|2011.9|1997.1|1992.4|1977.6|160
1738767300000|2025-02-05 14:55:00|1995.9|1981.1|1980.4|1965.6|1997.4|1982.6|1973.4|1958.6|203
1738767600000|2025-02-05 15:00:00|1980.9|1966.1|1967.4|1952.6|1992.4|1978|1966.4|1951.6|315
1738767900000|2025-02-05 15:05:00|1967.9|1953.1|1972.4|1957.6|1973.9|1959.1|1956.4|1941.6|321
1738768200000|2025-02-05 15:10:00|1972.9|1958.1|1980.4|1965.6|1980.9|1966.1|1968.4|1953.6|240
1738768500000|2025-02-05 15:15:00|1979.9|1965.1|1970.4|1955.6|1980.9|1966.1|1966.4|1951.6|265
1738768800000|2025-02-05 15:20:00|1970.9|1956.1|1986.4|1971.6|1986.9|1972.1|1968.4|1953.6|238
1738769100000|2025-02-05 15:25:00|1986.9|1972.1|1989.9|1975.1|1990.9|1976.1|1982.4|1967.6|175
1738769400000|2025-02-05 15:30:00|1989.4|1974.6|1988.4|1973.6|1996.9|1982.1|1979.9|1965.1|253
1738769700000|2025-02-05 15:35:00|1987.9|1973.1|1983.4|1968.6|1988.9|1974.1|1979.9|1965.1|235
1738770000000|2025-02-05 15:40:00|1982.9|1968.1|1977.9|1963.1|1987.9|1973.1|1977.9|1963.1|200
1738770300000|2025-02-05 15:45:00|1976.9|1962.1|1968.4|1953.6|1978.4|1963.6|1965.9|1951.1|201
1738770600000|2025-02-05 15:50:00|1969.4|1954.6|1970.4|1955.6|1973.4|1958.6|1961.4|1946.6|235
1738770900000|2025-02-05 15:55:00|1970.9|1956.1|1972.4|1957.6|1974.4|1959.6|1967.4|1952.6|185
1738771200000|2025-02-05 16:00:00|1971.9|1957.1|1960.4|1945.6|1979.4|1964.6|1960.4|1945.6|320
1738771500000|2025-02-05 16:05:00|1960.9|1946.1|1960.9|1946.1|1965.4|1950.6|1955.4|1940.6|321
1738771800000|2025-02-05 16:10:00|1961.4|1946.6|1949.9|1935.1|1964.4|1949.6|1946.4|1931.6|310
1738772100000|2025-02-05 16:15:00|1949.4|1934.6|1939.4|1924.6|1954.9|1940.1|1928.9|1914.1|319
1738772400000|2025-02-05 16:20:00|1940.4|1925.6|1940.4|1925.6|1947.4|1932.6|1932.4|1917.6|298
1738772700000|2025-02-05 16:25:00|1939.4|1924.6|1945.9|1931.1|1946.9|1932.1|1939.4|1924.6|243
1738773000000|2025-02-05 16:30:00|1945.4|1930.6|1926.4|1911.6|1949.9|1935.1|1924.4|1909.6|339
1738773300000|2025-02-05 16:35:00|1925.9|1911.1|1931.4|1916.6|1937.9|1923.1|1925.9|1911.1|286
1738773600000|2025-02-05 16:40:00|1930.9|1916.1|1938.4|1923.6|1939.9|1925.1|1928.4|1913.6|154
1738773900000|2025-02-05 16:45:00|1937.9|1923.1|1949.9|1935.1|1949.9|1935.1|1933.9|1919.1|180
1738774200000|2025-02-05 16:50:00|1950.9|1936.1|1957.4|1942.6|1964.4|1949.6|1950.9|1936.1|216
1738774500000|2025-02-05 16:55:00|1956.9|1942.1|1950.4|1935.6|1959.4|1944.6|1949.9|1935.1|171
1738774800000|2025-02-05 17:00:00|1950.9|1936.1|1958.4|1943.6|1963.4|1948.6|1948.4|1933.6|221
1738775100000|2025-02-05 17:05:00|1957.4|1942.6|1953.4|1938.6|1958.4|1943.6|1947.9|1933.1|195
1738775400000|2025-02-05 17:10:00|1952.4|1937.6|1948.9|1934.1|1956.4|1941.6|1947.9|1933.1|123
1738775700000|2025-02-05 17:15:00|1948.4|1933.6|1932.4|1917.6|1948.4|1933.6|1930.9|1916.1|193
1738776000000|2025-02-05 17:20:00|1931.9|1917.1|1930.4|1915.6|1935.4|1920.6|1920.9|1906.1|204
1738776300000|2025-02-05 17:25:00|1929.9|1915.1|1930.9|1916.1|1932.9|1918.1|1926.4|1911.6|163
1738776600000|2025-02-05 17:30:00|1931.4|1916.6|1912.4|1897.6|1937.9|1923.1|1911.9|1897.1|220
1738776900000|2025-02-05 17:35:00|1911.9|1897.1|1928.4|1913.6|1928.4|1913.6|1905.9|1891.1|334
1738777200000|2025-02-05 17:40:00|1927.9|1913.1|1915.9|1901.1|1928.4|1913.6|1914.4|1899.6|214
1738777500000|2025-02-05 17:45:00|1916.4|1901.6|1917.4|1902.6|1925.4|1910.6|1916.4|1901.6|221
1738777800000|2025-02-05 17:50:00|1917.9|1903.1|1926.4|1911.6|1927.9|1913.1|1916.9|1902.1|209
1738778100000|2025-02-05 17:55:00|1925.9|1911.1|1916.4|1901.6|1929.4|1914.6|1914.4|1899.6|178
1738778400000|2025-02-05 18:00:00|1916.9|1902.1|1919.4|1904.6|1929.4|1914.6|1915.4|1900.6|286
1738778700000|2025-02-05 18:05:00|1919.9|1905.1|1927.9|1913.1|1933.9|1919.1|1917.4|1902.6|264
1738779000000|2025-02-05 18:10:00|1927.4|1912.6|1918.4|1903.6|1935.4|1920.6|1915.9|1901.1|269
1738779300000|2025-02-05 18:15:00|1919.4|1904.6|1927.9|1913.1|1930.4|1915.6|1916.9|1902.1|284
1738779600000|2025-02-05 18:20:00|1927.4|1912.6|1931.9|1917.1|1933.4|1918.6|1920.9|1906.1|227
1738779900000|2025-02-05 18:25:00|1932.4|1917.6|1930.9|1916.1|1935.9|1921.1|1926.4|1911.6|221
1738780200000|2025-02-05 18:30:00|1930.4|1915.6|1935.4|1920.6|1943.9|1929.1|1926.9|1912.1|226
1738780500000|2025-02-05 18:35:00|1934.9|1920.1|1935.4|1920.6|1940.4|1925.6|1934.4|1919.6|178
1738780800000|2025-02-05 18:40:00|1934.9|1920.1|1931.4|1916.6|1936.4|1921.6|1928.9|1914.1|170
1738781100000|2025-02-05 18:45:00|1931.9|1917.1|1915.9|1901.1|1932.4|1917.6|1913.9|1899.1|133
1738781400000|2025-02-05 18:50:00|1915.4|1900.6|1910.4|1895.6|1919.4|1904.6|1905.9|1891.1|142
1738781700000|2025-02-05 18:55:00|1910.9|1896.1|1914.4|1899.6|1916.4|1901.6|1906.4|1891.6|143
1738782000000|2025-02-05 19:00:00|1913.9|1899.1|1914.4|1899.6|1920.9|1906.1|1906.9|1892.1|227
1738782300000|2025-02-05 19:05:00|1913.4|1898.6|1921.9|1907.1|1923.4|1908.6|1912.4|1897.6|180
1738782600000|2025-02-05 19:10:00|1921.4|1906.6|1918.9|1904.1|1926.9|1912.1|1917.9|1903.1|128
1738782900000|2025-02-05 19:15:00|1918.4|1903.6|1924.4|1909.6|1929.4|1914.6|1918.4|1903.6|145
1738783200000|2025-02-05 19:20:00|1923.9|1909.1|1928.4|1913.6|1932.9|1918.1|1922.4|1907.6|122
1738783500000|2025-02-05 19:25:00|1929.4|1914.6|1933.9|1919.1|1933.9|1919.1|1925.4|1910.6|114
1738783800000|2025-02-05 19:30:00|1933.4|1918.6|1943.9|1929.1|1951.9|1937.1|1932.4|1917.6|184
1738784100000|2025-02-05 19:35:00|1943.4|1928.6|1950.9|1936.1|1951.4|1936.6|1940.4|1925.6|176
1738784400000|2025-02-05 19:40:00|1951.4|1936.6|1947.4|1932.6|1953.9|1939.1|1945.9|1931.1|116
1738784700000|2025-02-05 19:45:00|1947.9|1933.1|1955.4|1940.6|1955.4|1940.6|1943.4|1928.6|155
1738785000000|2025-02-05 19:50:00|1955.9|1941.1|1954.4|1939.6|1960.9|1946.1|1950.4|1935.6|118
1738785300000|2025-02-05 19:55:00|1954.9|1940.1|1954.4|1939.6|1957.4|1942.6|1951.9|1937.1|74
1738785600000|2025-02-05 20:00:00|1954.9|1940.1|1960.4|1945.6|1964.9|1950.1|1951.4|1936.6|176
1738785900000|2025-02-05 20:05:00|1959.4|1944.6|1964.9|1950.1|1964.9|1950.1|1955.9|1941.1|133
1738786200000|2025-02-05 20:10:00|1964.4|1949.6|1959.4|1944.6|1964.9|1950.1|1957.4|1942.6|108
1738786500000|2025-02-05 20:15:00|1958.4|1943.6|1955.4|1940.6|1962.4|1947.6|1953.4|1938.6|156
1738786800000|2025-02-05 20:20:00|1955.9|1941.1|1954.9|1940.1|1958.4|1943.6|1952.9|1938.1|101
1738787100000|2025-02-05 20:25:00|1954.4|1939.6|1954.4|1939.6|1956.9|1942.1|1949.9|1935.1|86
1738787400000|2025-02-05 20:30:00|1954.9|1940.1|1948.4|1933.6|1956.9|1942.1|1944.4|1929.6|146
1738787700000|2025-02-05 20:35:00|1947.4|1932.6|1945.9|1931.1|1952.4|1937.6|1944.9|1930.1|122
1738788000000|2025-02-05 20:40:00|1945.4|1930.6|1924.4|1909.6|1947.9|1933.1|1924.4|1909.6|115
1738788300000|2025-02-05 20:45:00|1923.9|1909.1|1935.4|1920.6|1936.4|1921.6|1922.9|1908.1|258
1738788600000|2025-02-05 20:50:00|1934.4|1919.6|1937.4|1922.6|1941.9|1927.1|1934.4|1919.6|118
1738788900000|2025-02-05 20:55:00|1936.9|1922.1|1942.4|1927.6|1947.4|1932.6|1935.4|1920.6|160
1738789200000|2025-02-05 21:00:00|1942.9|1928.1|1945.4|1930.6|1947.9|1933.1|1941.4|1926.6|209
1738789500000|2025-02-05 21:05:00|1945.9|1931.1|1943.4|1928.6|1945.9|1931.1|1937.4|1922.6|138
1738789800000|2025-02-05 21:10:00|1942.9|1928.1|1936.9|1922.1|1943.9|1929.1|1936.4|1921.6|108
1738790100000|2025-02-05 21:15:00|1937.4|1922.6|1946.4|1931.6|1947.9|1933.1|1934.9|1920.1|190
1738790400000|2025-02-05 21:20:00|1945.9|1931.1|1949.4|1934.6|1951.4|1936.6|1944.4|1929.6|138
1738790700000|2025-02-05 21:25:00|1948.9|1934.1|1944.9|1930.1|1953.4|1938.6|1944.4|1929.6|113
1738791000000|2025-02-05 21:30:00|1944.4|1929.6|1954.4|1939.6|1955.9|1941.1|1943.9|1929.1|131
1738791300000|2025-02-05 21:35:00|1953.9|1939.1|1957.9|1943.1|1957.9|1943.1|1946.4|1931.6|102
1738791600000|2025-02-05 21:40:00|1957.4|1942.6|1949.4|1934.6|1957.9|1943.1|1947.4|1932.6|77
1738791900000|2025-02-05 21:45:00|1948.9|1934.1|1947.4|1932.6|1950.9|1936.1|1943.9|1929.1|108
1738792200000|2025-02-05 21:50:00|1946.9|1932.1|1946.4|1931.6|1949.4|1934.6|1941.9|1927.1|122
1738792500000|2025-02-05 21:55:00|1945.9|1931.1|1942.4|1927.6|1948.4|1933.6|1937.9|1923.1|167
1738792800000|2025-02-05 22:00:00|1941.4|1926.6|1934.4|1919.6|1943.4|1928.6|1929.9|1915.1|197
1738793100000|2025-02-05 22:05:00|1934.9|1920.1|1932.4|1917.6|1937.4|1922.6|1931.4|1916.6|209
1738793400000|2025-02-05 22:10:00|1932.9|1918.1|1945.9|1931.1|1945.9|1931.1|1931.4|1916.6|171
1738793700000|2025-02-05 22:15:00|1945.4|1930.6|1929.4|1914.6|1949.9|1935.1|1928.4|1913.6|200
1738794000000|2025-02-05 22:20:00|1929.9|1915.1|1921.4|1906.6|1929.9|1915.1|1918.4|1903.6|103
1738794300000|2025-02-05 22:25:00|1920.9|1906.1|1922.9|1908.1|1928.4|1913.6|1920.4|1905.6|75
1738794600000|2025-02-05 22:30:00|1922.4|1907.6|1925.4|1910.6|1930.9|1916.1|1921.4|1906.6|108
1738794900000|2025-02-05 22:35:00|1924.9|1910.1|1910.9|1896.1|1926.4|1911.6|1906.9|1892.1|146
1738795200000|2025-02-05 22:40:00|1911.4|1896.6|1910.9|1896.1|1916.4|1901.6|1910.4|1895.6|69
1738795500000|2025-02-05 22:45:00|1911.4|1896.6|1919.4|1904.6|1919.4|1904.6|1909.9|1895.1|28
1738795800000|2025-02-05 22:50:00|1918.9|1904.1|1915.4|1900.6|1921.4|1906.6|1915.4|1900.6|33
1738796100000|2025-02-05 22:55:00|1914.9|1900.1|1913.9|1899.1|1916.4|1901.6|1911.4|1896.6|58
1738796400000|2025-02-05 23:00:00|1913.4|1898.6|1918.9|1904.1|1923.9|1909.1|1912.9|1898.1|180
1738796700000|2025-02-05 23:05:00|1918.4|1903.6|1925.9|1911.1|1927.9|1913.1|1917.4|1902.6|115
1738797000000|2025-02-05 23:10:00|1925.4|1910.6|1926.4|1911.6|1929.4|1914.6|1924.9|1910.1|66
1738797300000|2025-02-05 23:15:00|1925.9|1911.1|1922.4|1907.6|1925.9|1911.1|1918.4|1903.6|104
1738797600000|2025-02-05 23:20:00|1921.9|1907.1|1924.9|1910.1|1928.4|1913.6|1917.9|1903.1|77
1738797900000|2025-02-05 23:25:00|1925.4|1910.6|1915.9|1901.1|1925.4|1910.6|1913.9|1899.1|80
1738798200000|2025-02-05 23:30:00|1915.4|1900.6|1916.4|1901.6|1916.9|1902.1|1907.9|1893.1|173
1738798500000|2025-02-05 23:35:00|1916.9|1902.1|1922.9|1908.1|1925.4|1910.6|1914.9|1900.1|181
1738798800000|2025-02-05 23:40:00|1922.4|1907.6|1926.4|1911.6|1927.9|1913.1|1919.4|1904.6|103
1738799100000|2025-02-05 23:45:00|1925.9|1911.1|1927.4|1912.6|1929.9|1915.1|1923.4|1908.6|72
1738799400000|2025-02-05 23:50:00|1926.9|1912.1|1927.9|1913.1|1929.4|1914.6|1920.4|1905.6|107
1738799700000|2025-02-05 23:55:00|1927.4|1912.6|1925.9|1911.1|1929.4|1914.6|1924.4|1909.6|90
1738800000000|2025-02-06 00:00:00|1925.4|1910.6|1941.9|1927.1|1941.9|1927.1|1922.9|1908.1|201
1738800300000|2025-02-06 00:05:00|1941.4|1926.6|1935.4|1920.6|1943.9|1929.1|1933.9|1919.1|164
1738800600000|2025-02-06 00:10:00|1935.9|1921.1|1942.9|1928.1|1945.9|1931.1|1934.4|1919.6|110
1738800900000|2025-02-06 00:15:00|1942.4|1927.6|1941.4|1926.6|1945.9|1931.1|1938.4|1923.6|179
1738801200000|2025-02-06 00:20:00|1941.9|1927.1|1940.9|1926.1|1947.4|1932.6|1939.9|1925.1|130
1738801500000|2025-02-06 00:25:00|1941.4|1926.6|1937.9|1923.1|1941.4|1926.6|1934.4|1919.6|124
1738801800000|2025-02-06 00:30:00|1937.4|1922.6|1934.9|1920.1|1938.4|1923.6|1932.4|1917.6|115
1738802100000|2025-02-06 00:35:00|1934.4|1919.6|1935.4|1920.6|1939.9|1925.1|1934.4|1919.6|107
1738802400000|2025-02-06 00:40:00|1935.9|1921.1|1931.9|1917.1|1936.4|1921.6|1930.4|1915.6|82
1738802700000|2025-02-06 00:45:00|1932.4|1917.6|1922.9|1908.1|1932.4|1917.6|1922.4|1907.6|64
1738803000000|2025-02-06 00:50:00|1923.4|1908.6|1922.4|1907.6|1925.9|1911.1|1921.9|1907.1|75
1738803300000|2025-02-06 00:55:00|1921.9|1907.1|1923.4|1908.6|1924.4|1909.6|1920.4|1905.6|63
1738803600000|2025-02-06 01:00:00|1923.9|1909.1|1919.4|1904.6|1923.9|1909.1|1912.9|1898.1|144
1738803900000|2025-02-06 01:05:00|1918.9|1904.1|1934.9|1920.1|1935.4|1920.6|1916.4|1901.6|82
1738804200000|2025-02-06 01:10:00|1935.4|1920.6|1939.9|1925.1|1939.9|1925.1|1935.4|1920.6|86
1738804500000|2025-02-06 01:15:00|1938.4|1923.6|1941.4|1926.6|1941.9|1927.1|1935.4|1920.6|86
1738804800000|2025-02-06 01:20:00|1941.9|1927.1|1957.9|1943.1|1962.4|1947.6|1941.9|1927.1|106
1738805100000|2025-02-06 01:25:00|1956.9|1942.1|1947.9|1933.1|1956.9|1942.1|1947.9|1933.1|124
1738805400000|2025-02-06 01:30:00|1946.9|1932.1|1941.9|1927.1|1947.9|1933.1|1937.9|1923.1|124
1738805700000|2025-02-06 01:35:00|1942.4|1927.6|1933.4|1918.6|1943.9|1929.1|1930.4|1915.6|83
1738806000000|2025-02-06 01:40:00|1933.9|1919.1|1931.4|1916.6|1938.4|1923.6|1931.4|1916.6|98
1738806300000|2025-02-06 01:45:00|1930.9|1916.1|1932.9|1918.1|1939.9|1925.1|1929.9|1915.1|134
1738806600000|2025-02-06 01:50:00|1933.4|1918.6|1936.9|1922.1|1939.4|1924.6|1931.4|1916.6|128
1738806900000|2025-02-06 01:55:00|1937.4|1922.6|1939.4|1924.6|1942.4|1927.6|1936.4|1921.6|90
1738807200000|2025-02-06 02:00:00|1938.9|1924.1|1943.9|1929.1|1945.9|1931.1|1935.4|1920.6|167
1738807500000|2025-02-06 02:05:00|1943.4|1928.6|1948.4|1933.6|1950.9|1936.1|1940.4|1925.6|117
1738807800000|2025-02-06 02:10:00|1947.9|1933.1|1950.4|1935.6|1951.4|1936.6|1944.4|1929.6|88
1738808100000|2025-02-06 02:15:00|1950.9|1936.1|1952.4|1937.6|1955.9|1941.1|1947.4|1932.6|150
1738808400000|2025-02-06 02:20:00|1952.9|1938.1|1950.9|1936.1|1959.4|1944.6|1949.4|1934.6|121
1738808700000|2025-02-06 02:25:00|1950.4|1935.6|1948.4|1933.6|1955.4|1940.6|1947.9|1933.1|83
1738809000000|2025-02-06 02:30:00|1947.9|1933.1|1952.4|1937.6|1955.4|1940.6|1945.4|1930.6|114
1738809300000|2025-02-06 02:35:00|1953.4|1938.6|1947.4|1932.6|1953.4|1938.6|1945.9|1931.1|84
1738809600000|2025-02-06 02:40:00|1947.9|1933.1|1947.4|1932.6|1949.9|1935.1|1943.9|1929.1|90
1738809900000|2025-02-06 02:45:00|1948.4|1933.6|1944.9|1930.1|1948.4|1933.6|1941.4|1926.6|84
1738810200000|2025-02-06 02:50:00|1945.4|1930.6|1948.9|1934.1|1951.9|1937.1|1944.4|1929.6|86
1738810500000|2025-02-06 02:55:00|1948.4|1933.6|1951.4|1936.6|1954.4|1939.6|1945.9|1931.1|86
1738810800000|2025-02-06 03:00:00|1951.9|1937.1|1949.4|1934.6|1953.4|1938.6|1943.4|1928.6|113
1738811100000|2025-02-06 03:05:00|1949.9|1935.1|1943.4|1928.6|1952.4|1937.6|1942.4|1927.6|104
1738811400000|2025-02-06 03:10:00|1942.9|1928.1|1939.9|1925.1|1945.4|1930.6|1939.9|1925.1|77
1738811700000|2025-02-06 03:15:00|1938.4|1923.6|1940.4|1925.6|1943.9|1929.1|1935.9|1921.1|106
1738812000000|2025-02-06 03:20:00|1940.9|1926.1|1945.4|1930.6|1947.9|1933.1|1937.4|1922.6|91
1738812300000|2025-02-06 03:25:00|1944.9|1930.1|1949.4|1934.6|1949.9|1935.1|1943.4|1928.6|44
1738812600000|2025-02-06 03:30:00|1948.9|1934.1|1954.4|1939.6|1957.9|1943.1|1947.9|1933.1|99
1738812900000|2025-02-06 03:35:00|1954.9|1940.1|1961.9|1947.1|1962.4|1947.6|1954.4|1939.6|41
1738813200000|2025-02-06 03:40:00|1961.4|1946.6|1964.4|1949.6|1964.9|1950.1|1959.9|1945.1|77
1738813500000|2025-02-06 03:45:00|1963.9|1949.1|1960.9|1946.1|1964.4|1949.6|1959.4|1944.6|99
1738813800000|2025-02-06 03:50:00|1961.4|1946.6|1958.4|1943.6|1961.9|1947.1|1956.9|1942.1|66
1738814100000|2025-02-06 03:55:00|1958.9|1944.1|1958.4|1943.6|1960.4|1945.6|1956.4|1941.6|59
1738814400000|2025-02-06 04:00:00|1959.4|1944.6|1958.4|1943.6|1963.4|1948.6|1953.4|1938.6|119
1738814700000|2025-02-06 04:05:00|1958.9|1944.1|1955.4|1940.6|1958.9|1944.1|1953.4|1938.6|79
1738815000000|2025-02-06 04:10:00|1955.9|1941.1|1962.4|1947.6|1962.4|1947.6|1953.9|1939.1|80
1738815300000|2025-02-06 04:15:00|1961.9|1947.1|1968.4|1953.6|1968.4|1953.6|1957.4|1942.6|105
1738815600000|2025-02-06 04:20:00|1967.9|1953.1|1974.4|1959.6|1976.4|1961.6|1966.4|1951.6|135
1738815900000|2025-02-06 04:25:00|1973.9|1959.1|1976.4|1961.6|1976.4|1961.6|1969.4|1954.6|75
1738816200000|2025-02-06 04:30:00|1975.9|1961.1|1970.4|1955.6|1976.9|1962.1|1969.4|1954.6|89
1738816500000|2025-02-06 04:35:00|1969.9|1955.1|1971.9|1957.1|1972.9|1958.1|1967.9|1953.1|59
1738816800000|2025-02-06 04:40:00|1972.4|1957.6|1974.4|1959.6|1975.4|1960.6|1969.9|1955.1|64
1738817100000|2025-02-06 04:45:00|1973.9|1959.1|1972.9|1958.1|1973.9|1959.1|1969.4|1954.6|79
1738817400000|2025-02-06 04:50:00|1973.4|1958.6|1975.4|1960.6|1975.4|1960.6|1971.4|1956.6|50
1738817700000|2025-02-06 04:55:00|1974.9|1960.1|1975.9|1961.1|1976.4|1961.6|1974.9|1960.1|13
1738818000000|2025-02-06 05:00:00|1976.4|1961.6|1977.9|1963.1|1982.9|1968.1|1974.9|1960.1|82
1738818600000|2025-02-06 05:10:00|1978.4|1963.6|1981.9|1967.1|1984.9|1970.1|1977.9|1963.1|36
1738818900000|2025-02-06 05:15:00|1981.4|1966.6|1974.4|1959.6|1981.4|1966.6|1971.4|1956.6|73
1738819200000|2025-02-06 05:20:00|1974.9|1960.1|1972.9|1958.1|1976.4|1961.6|1972.4|1957.6|75
1738819500000|2025-02-06 05:25:00|1973.4|1958.6|1979.9|1965.1|1979.9|1965.1|1971.9|1957.1|61
1738819800000|2025-02-06 05:30:00|1980.4|1965.6|1977.9|1963.1|1980.4|1965.6|1974.9|1960.1|77
1738820100000|2025-02-06 05:35:00|1977.4|1962.6|1990.4|1975.6|1990.4|1975.6|1973.9|1959.1|87
1738820400000|2025-02-06 05:40:00|1990.9|1976.1|1986.4|1971.6|1994.4|1979.6|1985.9|1971.1|112
1738820700000|2025-02-06 05:45:00|1985.9|1971.1|1982.9|1968.1|1991.9|1977.1|1982.9|1968.1|82
1738821000000|2025-02-06 05:50:00|1985.4|1970.6|1984.4|1969.6|1986.4|1971.6|1982.4|1967.6|68
1738821300000|2025-02-06 05:55:00|1985.4|1970.6|1984.9|1970.1|1986.9|1972.1|1984.9|1970.1|44
1738821600000|2025-02-06 06:00:00|1985.4|1970.6|1976.4|1961.6|1991.9|1977.1|1976.4|1961.6|161
1738821900000|2025-02-06 06:05:00|1976.9|1962.1|1981.9|1967.1|1985.4|1970.6|1974.9|1960.1|106
1738822200000|2025-02-06 06:10:00|1982.4|1967.6|1988.4|1973.6|1990.4|1975.6|1981.9|1967.1|108
1738822500000|2025-02-06 06:15:00|1988.9|1974.1|1996.4|1981.6|1998.4|1983.6|1986.9|1972.1|123
1738822800000|2025-02-06 06:20:00|1996.9|1982.1|1995.4|1980.6|1998.9|1984.1|1991.9|1977.1|109
1738823100000|2025-02-06 06:25:00|1995.9|1981.1|1986.4|1971.6|1995.9|1981.1|1986.4|1971.6|84
1738823400000|2025-02-06 06:30:00|1986.9|1972.1|1991.9|1977.1|1994.9|1980.1|1986.9|1972.1|107
1738823700000|2025-02-06 06:35:00|1992.4|1977.6|1998.9|1984.1|2001.9|1987.1|1990.4|1975.6|112
1738824000000|2025-02-06 06:40:00|1999.4|1984.6|1994.9|1980.1|2000.9|1986.1|1991.4|1976.6|106
1738824300000|2025-02-06 06:45:00|1994.4|1979.6|1992.4|1977.6|1994.4|1979.6|1989.9|1975.1|89
1738824600000|2025-02-06 06:50:00|1991.4|1976.6|1995.4|1980.6|1995.4|1980.6|1988.9|1974.1|65
1738824900000|2025-02-06 06:55:00|1995.9|1981.1|1997.4|1982.6|2000.9|1986.1|1995.4|1980.6|53
1738825200000|2025-02-06 07:00:00|1996.4|1981.6|1990.9|1976.1|1996.9|1982.1|1989.4|1974.6|79
1738825500000|2025-02-06 07:05:00|1991.4|1976.6|1983.4|1968.6|1991.9|1977.1|1982.4|1967.6|51
1738825800000|2025-02-06 07:10:00|1983.9|1969.1|1981.9|1967.1|1986.4|1971.6|1980.4|1965.6|83
1738826100000|2025-02-06 07:15:00|1982.4|1967.6|1983.4|1968.6|1986.4|1971.6|1981.9|1967.1|81
1738826400000|2025-02-06 07:20:00|1983.9|1969.1|1985.4|1970.6|1985.9|1971.1|1980.4|1965.6|64
1738826700000|2025-02-06 07:25:00|1984.9|1970.1|1980.9|1966.1|1985.9|1971.1|1980.4|1965.6|69
1738827000000|2025-02-06 07:30:00|1981.9|1967.1|1982.4|1967.6|1985.9|1971.1|1980.4|1965.6|92
1738827300000|2025-02-06 07:35:00|1983.4|1968.6|1982.9|1968.1|1984.4|1969.6|1980.4|1965.6|86
1738827600000|2025-02-06 07:40:00|1982.4|1967.6|1978.4|1963.6|1982.4|1967.6|1977.9|1963.1|64
1738827900000|2025-02-06 07:45:00|1978.9|1964.1|1975.4|1960.6|1981.4|1966.6|1975.4|1960.6|94
1738828200000|2025-02-06 07:50:00|1974.9|1960.1|1975.4|1960.6|1976.9|1962.1|1971.9|1957.1|76
1738828500000|2025-02-06 07:55:00|1974.9|1960.1|1977.9|1963.1|1978.9|1964.1|1974.9|1960.1|75
1738828800000|2025-02-06 08:00:00|1977.4|1962.6|1970.9|1956.1|1981.9|1967.1|1969.9|1955.1|122
1738829100000|2025-02-06 08:05:00|1971.4|1956.6|1981.4|1966.6|1985.4|1970.6|1971.4|1956.6|138
1738829400000|2025-02-06 08:10:00|1980.9|1966.1|1977.4|1962.6|1983.4|1968.6|1975.4|1960.6|71
1738829700000|2025-02-06 08:15:00|1978.4|1963.6|1980.4|1965.6|1980.4|1965.6|1973.9|1959.1|101
1738830000000|2025-02-06 08:20:00|1979.9|1965.1|1973.4|1958.6|1979.9|1965.1|1972.4|1957.6|101
1738830300000|2025-02-06 08:25:00|1973.9|1959.1|1972.4|1957.6|1977.9|1963.1|1972.4|1957.6|120
1738830600000|2025-02-06 08:30:00|1972.9|1958.1|1969.9|1955.1|1975.9|1961.1|1969.9|1955.1|132
1738830900000|2025-02-06 08:35:00|1968.9|1954.1|1971.9|1957.1|1972.4|1957.6|1964.9|1950.1|96
1738831200000|2025-02-06 08:40:00|1971.4|1956.6|1965.9|1951.1|1972.4|1957.6|1965.4|1950.6|80
1738831500000|2025-02-06 08:45:00|1966.4|1951.6|1968.9|1954.1|1968.9|1954.1|1963.9|1949.1|73
1738831800000|2025-02-06 08:50:00|1968.4|1953.6|1968.4|1953.6|1968.9|1954.1|1964.4|1949.6|84
1738832100000|2025-02-06 08:55:00|1967.9|1953.1|1962.9|1948.1|1968.9|1954.1|1959.9|1945.1|94
1738832400000|2025-02-06 09:00:00|1962.4|1947.6|1966.9|1952.1|1968.9|1954.1|1957.4|1942.6|81
1738832700000|2025-02-06 09:05:00|1967.4|1952.6|1969.4|1954.6|1970.9|1956.1|1964.4|1949.6|90
1738833000000|2025-02-06 09:10:00|1969.9|1955.1|1986.9|1972.1|1986.9|1972.1|1969.9|1955.1|112
1738833300000|2025-02-06 09:15:00|1986.4|1971.6|1981.4|1966.6|1986.9|1972.1|1978.9|1964.1|109
1738833600000|2025-02-06 09:20:00|1981.9|1967.1|1980.9|1966.1|1986.9|1972.1|1979.9|1965.1|78
1738833900000|2025-02-06 09:25:00|1980.4|1965.6|1981.4|1966.6|1983.9|1969.1|1977.9|1963.1|75
1738834200000|2025-02-06 09:30:00|1980.9|1966.1|1989.4|1974.6|1990.4|1975.6|1979.9|1965.1|76
1738834500000|2025-02-06 09:35:00|1988.9|1974.1|1982.9|1968.1|1990.9|1976.1|1982.4|1967.6|89
1738834800000|2025-02-06 09:40:00|1983.4|1968.6|1978.4|1963.6|1984.9|1970.1|1977.9|1963.1|83
1738835100000|2025-02-06 09:45:00|1978.9|1964.1|1980.4|1965.6|1983.9|1969.1|1978.9|1964.1|84
1738835400000|2025-02-06 09:50:00|1979.9|1965.1|1985.4|1970.6|1987.9|1973.1|1979.9|1965.1|78
1738835700000|2025-02-06 09:55:00|1985.9|1971.1|1990.4|1975.6|1994.9|1980.1|1985.9|1971.1|65
1738836000000|2025-02-06 10:00:00|1989.9|1975.1|1989.9|1975.1|1991.4|1976.6|1985.9|1971.1|114
1738836300000|2025-02-06 10:05:00|1989.4|1974.6|1998.9|1984.1|1998.9|1984.1|1985.4|1970.6|116
1738836600000|2025-02-06 10:10:00|1997.9|1983.1|1995.4|1980.6|1998.9|1984.1|1991.4|1976.6|105
1738836900000|2025-02-06 10:15:00|1994.9|1980.1|1992.9|1978.1|1996.9|1982.1|1991.4|1976.6|101
1738837200000|2025-02-06 10:20:00|1993.9|1979.1|1989.4|1974.6|1994.4|1979.6|1988.9|1974.1|113
1738837500000|2025-02-06 10:25:00|1989.9|1975.1|1993.9|1979.1|1994.9|1980.1|1986.9|1972.1|95
1738837800000|2025-02-06 10:30:00|1993.4|1978.6|1990.4|1975.6|1998.9|1984.1|1990.4|1975.6|122
1738838100000|2025-02-06 10:35:00|1990.9|1976.1|1980.4|1965.6|1992.9|1978.1|1980.4|1965.6|134
1738838400000|2025-02-06 10:40:00|1980.9|1966.1|1987.4|1972.6|1988.4|1973.6|1979.9|1965.1|130
1738838700000|2025-02-06 10:45:00|1986.9|1972.1|1992.4|1977.6|1992.9|1978.1|1982.9|1968.1|151
1738839000000|2025-02-06 10:50:00|1992.9|1978.1|1993.4|1978.6|1998.9|1984.1|1991.4|1976.6|100
1738839300000|2025-02-06 10:55:00|1993.9|1979.1|1994.4|1979.6|1994.9|1980.1|1989.4|1974.6|75
1738839600000|2025-02-06 11:00:00|1995.4|1980.6|1989.9|1975.1|1998.4|1983.6|1986.4|1971.6|172
1738839900000|2025-02-06 11:05:00|1989.4|1974.6|1989.4|1974.6|1995.9|1981.1|1988.9|1974.1|130
1738840200000|2025-02-06 11:10:00|1989.9|1975.1|1982.4|1967.6|1989.9|1975.1|1981.9|1967.1|117
1738840500000|2025-02-06 11:15:00|1982.9|1968.1|1975.4|1960.6|1983.4|1968.6|1969.4|1954.6|140
1738840800000|2025-02-06 11:20:00|1975.9|1961.1|1968.4|1953.6|1977.9|1963.1|1967.9|1953.1|107
1738841100000|2025-02-06 11:25:00|1968.9|1954.1|1972.9|1958.1|1973.4|1958.6|1967.9|1953.1|89
1738841400000|2025-02-06 11:30:00|1974.4|1959.6|1962.4|1947.6|1974.9|1960.1|1960.9|1946.1|126
1738841700000|2025-02-06 11:35:00|1962.9|1948.1|1970.4|1955.6|1975.9|1961.1|1961.4|1946.6|138
1738842000000|2025-02-06 11:40:00|1969.4|1954.6|1977.9|1963.1|1977.9|1963.1|1968.9|1954.1|95
1738842300000|2025-02-06 11:45:00|1977.4|1962.6|1984.4|1969.6|1986.4|1971.6|1975.9|1961.1|93
1738842600000|2025-02-06 11:50:00|1983.9|1969.1|1985.9|1971.1|1988.9|1974.1|1983.4|1968.6|120
1738842900000|2025-02-06 11:55:00|1986.4|1971.6|1980.4|1965.6|1987.9|1973.1|1978.9|1964.1|129
1738843200000|2025-02-06 12:00:00|1980.9|1966.1|1979.9|1965.1|1984.4|1969.6|1976.4|1961.6|197
1738843500000|2025-02-06 12:05:00|1980.4|1965.6|1965.4|1950.6|1982.9|1968.1|1965.4|1950.6|150
1738843800000|2025-02-06 12:10:00|1965.9|1951.1|1970.4|1955.6|1972.9|1958.1|1965.4|1950.6|120
1738844100000|2025-02-06 12:15:00|1969.9|1955.1|1963.4|1948.6|1970.4|1955.6|1961.9|1947.1|184
1738844400000|2025-02-06 12:20:00|1964.4|1949.6|1959.9|1945.1|1966.9|1952.1|1959.9|1945.1|194
1738844700000|2025-02-06 12:25:00|1959.4|1944.6|1963.4|1948.6|1967.9|1953.1|1958.4|1943.6|105
1738845000000|2025-02-06 12:30:00|1962.9|1948.1|1941.9|1927.1|1965.9|1951.1|1941.9|1927.1|177
1738845300000|2025-02-06 12:35:00|1942.4|1927.6|1951.4|1936.6|1952.4|1937.6|1942.4|1927.6|241
1738845600000|2025-02-06 12:40:00|1951.9|1937.1|1953.9|1939.1|1955.9|1941.1|1950.4|1935.6|123
1738845900000|2025-02-06 12:45:00|1953.4|1938.6|1947.4|1932.6|1956.9|1942.1|1945.4|1930.6|159
1738846200000|2025-02-06 12:50:00|1947.9|1933.1|1953.4|1938.6|1953.9|1939.1|1944.4|1929.6|114
1738846500000|2025-02-06 12:55:00|1952.9|1938.1|1945.9|1931.1|1952.9|1938.1|1943.4|1928.6|118
1738846800000|2025-02-06 13:00:00|1946.4|1931.6|1948.9|1934.1|1956.9|1942.1|1944.4|1929.6|119
1738847100000|2025-02-06 13:05:00|1948.4|1933.6|1949.4|1934.6|1951.9|1937.1|1946.9|1932.1|118
1738847400000|2025-02-06 13:10:00|1949.9|1935.1|1953.9|1939.1|1954.4|1939.6|1946.9|1932.1|101
1738847700000|2025-02-06 13:15:00|1954.4|1939.6|1951.4|1936.6|1955.9|1941.1|1949.4|1934.6|181
1738848000000|2025-02-06 13:20:00|1950.9|1936.1|1949.4|1934.6|1955.4|1940.6|1947.9|1933.1|187
1738848300000|2025-02-06 13:25:00|1949.9|1935.1|1949.4|1934.6|1956.4|1941.6|1946.4|1931.6|120
1738848600000|2025-02-06 13:30:00|1950.4|1935.6|1972.9|1958.1|1976.9|1962.1|1948.4|1933.6|243
1738848900000|2025-02-06 13:35:00|1972.4|1957.6|1972.4|1957.6|1974.4|1959.6|1963.4|1948.6|267
1738849200000|2025-02-06 13:40:00|1971.9|1957.1|1960.4|1945.6|1971.9|1957.1|1959.9|1945.1|159
1738849500000|2025-02-06 13:45:00|1959.9|1945.1|1960.4|1945.6|1967.9|1953.1|1955.9|1941.1|124
1738849800000|2025-02-06 13:50:00|1960.9|1946.1|1966.4|1951.6|1966.4|1951.6|1959.4|1944.6|106
1738850100000|2025-02-06 13:55:00|1966.9|1952.1|1968.4|1953.6|1973.9|1959.1|1965.4|1950.6|96
1738850400000|2025-02-06 14:00:00|1968.9|1954.1|1961.9|1947.1|1973.4|1958.6|1961.9|1947.1|170
1738850700000|2025-02-06 14:05:00|1961.4|1946.6|1953.9|1939.1|1962.9|1948.1|1947.9|1933.1|139
1738851000000|2025-02-06 14:10:00|1954.9|1940.1|1956.4|1941.6|1956.9|1942.1|1949.9|1935.1|125
1738851300000|2025-02-06 14:15:00|1955.9|1941.1|1937.9|1923.1|1957.4|1942.6|1932.4|1917.6|302
1738851600000|2025-02-06 14:20:00|1938.4|1923.6|1936.9|1922.1|1942.4|1927.6|1936.4|1921.6|214
1738851900000|2025-02-06 14:25:00|1937.4|1922.6|1943.9|1929.1|1945.4|1930.6|1936.9|1922.1|146
1738852200000|2025-02-06 14:30:00|1944.4|1929.6|1952.4|1937.6|1952.9|1938.1|1927.9|1913.1|265
1738852500000|2025-02-06 14:35:00|1952.9|1938.1|1938.4|1923.6|1954.4|1939.6|1936.4|1921.6|240
1738852800000|2025-02-06 14:40:00|1938.9|1924.1|1928.4|1913.6|1941.4|1926.6|1918.9|1904.1|255
1738853100000|2025-02-06 14:45:00|1928.9|1914.1|1934.4|1919.6|1935.9|1921.1|1925.9|1911.1|310
1738853400000|2025-02-06 14:50:00|1933.9|1919.1|1921.9|1907.1|1934.4|1919.6|1917.9|1903.1|246
1738853700000|2025-02-06 14:55:00|1921.4|1906.6|1921.4|1906.6|1929.9|1915.1|1918.4|1903.6|181
1738854000000|2025-02-06 15:00:00|1921.9|1907.1|1919.4|1904.6|1928.9|1914.1|1917.9|1903.1|252
1738854300000|2025-02-06 15:05:00|1920.4|1905.6|1926.4|1911.6|1927.9|1913.1|1913.9|1899.1|260
1738854600000|2025-02-06 15:10:00|1925.9|1911.1|1923.4|1908.6|1927.9|1913.1|1918.4|1903.6|259
1738854900000|2025-02-06 15:15:00|1923.9|1909.1|1909.9|1895.1|1925.4|1910.6|1895.4|1880.6|379
1738855200000|2025-02-06 15:20:00|1909.4|1894.6|1899.4|1884.6|1910.4|1895.6|1894.9|1880.1|431
1738855500000|2025-02-06 15:25:00|1899.9|1885.1|1903.9|1889.1|1911.4|1896.6|1895.9|1881.1|334
1738855800000|2025-02-06 15:30:00|1904.4|1889.6|1893.4|1878.6|1904.4|1889.6|1880.9|1866.1|411
1738856100000|2025-02-06 15:35:00|1892.4|1877.6|1884.9|1870.1|1894.9|1880.1|1878.4|1863.6|465
1738856400000|2025-02-06 15:40:00|1885.4|1870.6|1877.9|1863.1|1893.4|1878.6|1870.9|1856.1|457
1738856700000|2025-02-06 15:45:00|1878.4|1863.6|1879.9|1865.1|1883.9|1869.1|1869.4|1854.6|399
1738857000000|2025-02-06 15:50:00|1879.4|1864.6|1870.9|1856.1|1883.4|1868.6|1863.9|1849.1|365
1738857300000|2025-02-06 15:55:00|1871.4|1856.6|1878.4|1863.6|1879.9|1865.1|1868.4|1853.6|377
1738857600000|2025-02-06 16:00:00|1878.9|1864.1|1884.4|1869.6|1888.4|1873.6|1872.4|1857.6|347
1738857900000|2025-02-06 16:05:00|1885.9|1871.1|1886.4|1871.6|1890.9|1876.1|1879.9|1865.1|307
1738858200000|2025-02-06 16:10:00|1886.9|1872.1|1889.4|1874.6|1890.4|1875.6|1879.4|1864.6|276
1738858500000|2025-02-06 16:15:00|1889.9|1875.1|1865.4|1850.6|1890.4|1875.6|1865.4|1850.6|254
1738858800000|2025-02-06 16:20:00|1864.9|1850.1|1873.4|1858.6|1875.4|1860.6|1860.9|1846.1|318
1738859100000|2025-02-06 16:25:00|1873.9|1859.1|1861.9|1847.1|1875.9|1861.1|1861.9|1847.1|216
1738859400000|2025-02-06 16:30:00|1862.4|1847.6|1862.4|1847.6|1872.4|1857.6|1859.4|1844.6|308
1738859700000|2025-02-06 16:35:00|1861.9|1847.1|1864.9|1850.1|1871.4|1856.6|1860.9|1846.1|294
1738860000000|2025-02-06 16:40:00|1865.4|1850.6|1864.4|1849.6|1866.9|1852.1|1859.4|1844.6|198
1738860300000|2025-02-06 16:45:00|1863.9|1849.1|1873.4|1858.6|1875.9|1861.1|1859.4|1844.6|263
1738860600000|2025-02-06 16:50:00|1873.9|1859.1|1866.4|1851.6|1874.4|1859.6|1862.9|1848.1|189
1738860900000|2025-02-06 16:55:00|1865.4|1850.6|1871.4|1856.6|1871.9|1857.1|1862.4|1847.6|154
1738861200000|2025-02-06 17:00:00|1871.9|1857.1|1879.4|1864.6|1882.4|1867.6|1862.9|1848.1|243
1738861500000|2025-02-06 17:05:00|1878.4|1863.6|1873.9|1859.1|1881.4|1866.6|1873.4|1858.6|206
1738861800000|2025-02-06 17:10:00|1874.4|1859.6|1871.4|1856.6|1874.4|1859.6|1867.9|1853.1|150
1738862100000|2025-02-06 17:15:00|1871.9|1857.1|1864.4|1849.6|1876.9|1862.1|1860.9|1846.1|200
1738862400000|2025-02-06 17:20:00|1865.4|1850.6|1872.4|1857.6|1872.9|1858.1|1862.4|1847.6|161
1738862700000|2025-02-06 17:25:00|1871.9|1857.1|1877.4|1862.6|1877.9|1863.1|1866.4|1851.6|102
1738863000000|2025-02-06 17:30:00|1876.4|1861.6|1870.4|1855.6|1880.4|1865.6|1869.4|1854.6|172
1738863300000|2025-02-06 17:35:00|1870.9|1856.1|1890.4|1875.6|1893.9|1879.1|1868.4|1853.6|156
1738863600000|2025-02-06 17:40:00|1890.9|1876.1|1875.4|1860.6|1890.9|1876.1|1874.4|1859.6|128
1738863900000|2025-02-06 17:45:00|1874.9|1860.1|1872.4|1857.6|1875.4|1860.6|1869.4|1854.6|136
1738864200000|2025-02-06 17:50:00|1871.9|1857.1|1874.4|1859.6|1876.4|1861.6|1871.4|1856.6|114
1738864500000|2025-02-06 17:55:00|1874.9|1860.1|1867.4|1852.6|1874.9|1860.1|1866.9|1852.1|103
1738864800000|2025-02-06 18:00:00|1867.9|1853.1|1867.4|1852.6|1869.9|1855.1|1852.4|1837.6|239
1738865100000|2025-02-06 18:05:00|1868.4|1853.6|1869.4|1854.6|1870.9|1856.1|1865.9|1851.1|190
1738865400000|2025-02-06 18:10:00|1869.9|1855.1|1864.4|1849.6|1873.4|1858.6|1860.4|1845.6|173
1738865700000|2025-02-06 18:15:00|1863.9|1849.1|1875.4|1860.6|1875.9|1861.1|1863.4|1848.6|159
1738866000000|2025-02-06 18:20:00|1874.4|1859.6|1877.9|1863.1|1880.9|1866.1|1873.4|1858.6|110
1738866300000|2025-02-06 18:25:00|1877.4|1862.6|1874.4|1859.6|1879.9|1865.1|1871.9|1857.1|101
1738866600000|2025-02-06 18:30:00|1874.9|1860.1|1879.4|1864.6|1881.9|1867.1|1860.4|1845.6|210
1738866900000|2025-02-06 18:35:00|1878.9|1864.1|1869.4|1854.6|1882.4|1867.6|1867.9|1853.1|186
1738867200000|2025-02-06 18:40:00|1868.9|1854.1|1866.4|1851.6|1871.9|1857.1|1865.9|1851.1|115
1738867500000|2025-02-06 18:45:00|1865.9|1851.1|1871.4|1856.6|1871.9|1857.1|1863.4|1848.6|136
1738867800000|2025-02-06 18:50:00|1870.4|1855.6|1867.9|1853.1|1874.9|1860.1|1864.9|1850.1|144
1738868100000|2025-02-06 18:55:00|1867.4|1852.6|1862.9|1848.1|1871.9|1857.1|1862.4|1847.6|129
1738868400000|2025-02-06 19:00:00|1862.4|1847.6|1865.9|1851.1|1865.9|1851.1|1849.9|1835.1|264
1738868700000|2025-02-06 19:05:00|1865.4|1850.6|1862.9|1848.1|1867.9|1853.1|1854.9|1840.1|180
1738869000000|2025-02-06 19:10:00|1862.4|1847.6|1876.4|1861.6|1879.9|1865.1|1862.4|1847.6|149
1738869300000|2025-02-06 19:15:00|1875.9|1861.1|1881.4|1866.6|1890.4|1875.6|1875.9|1861.1|224
1738869600000|2025-02-06 19:20:00|1880.9|1866.1|1887.4|1872.6|1890.4|1875.6|1879.9|1865.1|141
1738869900000|2025-02-06 19:25:00|1886.9|1872.1|1873.4|1858.6|1887.4|1872.6|1873.4|1858.6|139
1738870200000|2025-02-06 19:30:00|1872.4|1857.6|1869.4|1854.6|1874.4|1859.6|1861.9|1847.1|215
1738870500000|2025-02-06 19:35:00|1869.9|1855.1|1867.4|1852.6|1871.4|1856.6|1863.4|1848.6|156
1738870800000|2025-02-06 19:40:00|1867.9|1853.1|1869.4|1854.6|1873.9|1859.1|1866.4|1851.6|127
1738871100000|2025-02-06 19:45:00|1868.9|1854.1|1860.4|1845.6|1869.9|1855.1|1855.4|1840.6|161
1738871400000|2025-02-06 19:50:00|1860.9|1846.1|1861.4|1846.6|1862.9|1848.1|1854.9|1840.1|133
1738871700000|2025-02-06 19:55:00|1861.9|1847.1|1859.4|1844.6|1863.9|1849.1|1857.9|1843.1|131
1738872000000|2025-02-06 20:00:00|1858.9|1844.1|1867.4|1852.6|1870.4|1855.6|1855.4|1840.6|171
1738872300000|2025-02-06 20:05:00|1867.9|1853.1|1869.9|1855.1|1872.4|1857.6|1863.4|1848.6|114
1738872600000|2025-02-06 20:10:00|1870.9|1856.1|1879.9|1865.1|1885.4|1870.6|1870.9|1856.1|104
1738872900000|2025-02-06 20:15:00|1879.4|1864.6|1873.4|1858.6|1883.9|1869.1|1871.9|1857.1|155
1738873200000|2025-02-06 20:20:00|1872.9|1858.1|1873.9|1859.1|1881.9|1867.1|1871.9|1857.1|148
1738873500000|2025-02-06 20:25:00|1874.4|1859.6|1873.9|1859.1|1878.4|1863.6|1870.9|1856.1|95
1738873800000|2025-02-06 20:30:00|1873.4|1858.6|1883.4|1868.6|1886.4|1871.6|1872.9|1858.1|151
1738874100000|2025-02-06 20:35:00|1882.4|1867.6|1883.4|1868.6|1884.9|1870.1|1878.9|1864.1|128
1738874400000|2025-02-06 20:40:00|1882.4|1867.6|1882.9|1868.1|1886.9|1872.1|1881.4|1866.6|137
1738874700000|2025-02-06 20:45:00|1882.4|1867.6|1892.4|1877.6|1900.4|1885.6|1879.9|1865.1|248
1738875000000|2025-02-06 20:50:00|1892.9|1878.1|1894.9|1880.1|1895.4|1880.6|1889.4|1874.6|139
1738875300000|2025-02-06 20:55:00|1895.4|1880.6|1901.9|1887.1|1901.9|1887.1|1894.4|1879.6|96
1738875600000|2025-02-06 21:00:00|1901.4|1886.6|1894.4|1879.6|1903.4|1888.6|1892.9|1878.1|295
1738875900000|2025-02-06 21:05:00|1893.9|1879.1|1893.4|1878.6|1899.4|1884.6|1890.4|1875.6|248
1738876200000|2025-02-06 21:10:00|1892.4|1877.6|1881.9|1867.1|1893.9|1879.1|1881.9|1867.1|108
1738876500000|2025-02-06 21:15:00|1881.4|1866.6|1872.4|1857.6|1884.4|1869.6|1867.9|1853.1|167
1738876800000|2025-02-06 21:20:00|1872.9|1858.1|1869.9|1855.1|1875.4|1860.6|1866.4|1851.6|147
1738877100000|2025-02-06 21:25:00|1869.4|1854.6|1865.4|1850.6|1871.9|1857.1|1864.4|1849.6|93
1738877400000|2025-02-06 21:30:00|1864.4|1849.6|1863.9|1849.1|1865.4|1850.6|1852.4|1837.6|198
1738877700000|2025-02-06 21:35:00|1864.4|1849.6|1869.4|1854.6|1873.4|1858.6|1863.9|1849.1|143
1738878000000|2025-02-06 21:40:00|1868.9|1854.1|1872.9|1858.1|1874.4|1859.6|1867.4|1852.6|122
1738878300000|2025-02-06 21:45:00|1872.4|1857.6|1871.4|1856.6|1876.4|1861.6|1869.4|1854.6|132
1738878600000|2025-02-06 21:50:00|1870.9|1856.1|1870.9|1856.1|1876.9|1862.1|1869.9|1855.1|106
1738878900000|2025-02-06 21:55:00|1870.4|1855.6|1882.4|1867.6|1888.4|1873.6|1870.4|1855.6|169
1738879200000|2025-02-06 22:00:00|1881.9|1867.1|1878.9|1864.1|1882.4|1867.6|1873.9|1859.1|196
1738879500000|2025-02-06 22:05:00|1879.4|1864.6|1870.9|1856.1|1879.4|1864.6|1869.4|1854.6|113
1738879800000|2025-02-06 22:10:00|1870.4|1855.6|1856.4|1841.6|1871.4|1856.6|1856.4|1841.6|173
1738880100000|2025-02-06 22:15:00|1856.9|1842.1|1858.9|1844.1|1867.4|1852.6|1856.4|1841.6|168
1738880400000|2025-02-06 22:20:00|1858.4|1843.6|1863.4|1848.6|1864.9|1850.1|1856.4|1841.6|64
1738880700000|2025-02-06 22:25:00|1862.9|1848.1|1868.9|1854.1|1868.9|1854.1|1860.4|1845.6|64
1738881000000|2025-02-06 22:30:00|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1860.9|1846.1|79
1738881300000|2025-02-06 22:35:00|1869.4|1854.6|1876.4|1861.6|1877.4|1862.6|1866.4|1851.6|60
1738881600000|2025-02-06 22:40:00|1875.9|1861.1|1874.4|1859.6|1875.9|1861.1|1873.4|1858.6|28
1738881900000|2025-02-06 22:45:00|1873.9|1859.1|1872.4|1857.6|1875.4|1860.6|1871.9|1857.1|27
1738882200000|2025-02-06 22:50:00|1871.9|1857.1|1877.4|1862.6|1877.4|1862.6|1871.9|1857.1|13
1738882500000|2025-02-06 22:55:00|1877.9|1863.1|1880.9|1866.1|1884.9|1870.1|1877.9|1863.1|43
1738882800000|2025-02-06 23:00:00|1880.4|1865.6|1879.9|1865.1|1882.4|1867.6|1873.4|1858.6|127
1738883100000|2025-02-06 23:05:00|1881.4|1866.6|1880.4|1865.6|1887.4|1872.6|1877.4|1862.6|104
1738883400000|2025-02-06 23:10:00|1879.9|1865.1|1870.4|1855.6|1882.4|1867.6|1869.9|1855.1|119
1738883700000|2025-02-06 23:15:00|1870.9|1856.1|1874.9|1860.1|1875.4|1860.6|1868.9|1854.1|69
1738884000000|2025-02-06 23:20:00|1875.4|1860.6|1869.4|1854.6|1876.9|1862.1|1868.9|1854.1|90
1738884300000|2025-02-06 23:25:00|1868.9|1854.1|1863.4|1848.6|1868.9|1854.1|1863.4|1848.6|86
1738884600000|2025-02-06 23:30:00|1862.9|1848.1|1863.4|1848.6|1866.9|1852.1|1861.4|1846.6|136
1738884900000|2025-02-06 23:35:00|1862.9|1848.1|1862.4|1847.6|1865.9|1851.1|1860.9|1846.1|98
1738885200000|2025-02-06 23:40:00|1862.9|1848.1|1856.4|1841.6|1863.4|1848.6|1849.4|1834.6|151
1738885500000|2025-02-06 23:45:00|1857.4|1842.6|1857.4|1842.6|1860.9|1846.1|1854.4|1839.6|141
1738885800000|2025-02-06 23:50:00|1856.9|1842.1|1865.4|1850.6|1866.4|1851.6|1856.4|1841.6|110
1738886100000|2025-02-06 23:55:00|1865.9|1851.1|1866.4|1851.6|1869.4|1854.6|1865.4|1850.6|74
1738886400000|2025-02-07 00:00:00|1866.9|1852.1|1878.4|1863.6|1881.4|1866.6|1863.9|1849.1|250
1738886700000|2025-02-07 00:05:00|1877.4|1862.6|1883.4|1868.6|1890.4|1875.6|1877.4|1862.6|156
1738887000000|2025-02-07 00:10:00|1882.9|1868.1|1883.9|1869.1|1887.9|1873.1|1881.4|1866.6|165
1738887300000|2025-02-07 00:15:00|1883.4|1868.6|1880.9|1866.1|1887.4|1872.6|1880.4|1865.6|199
1738887600000|2025-02-07 00:20:00|1881.4|1866.6|1891.9|1877.1|1897.4|1882.6|1881.4|1866.6|161
1738887900000|2025-02-07 00:25:00|1891.4|1876.6|1887.9|1873.1|1894.4|1879.6|1887.9|1873.1|98
1738888200000|2025-02-07 00:30:00|1888.9|1874.1|1883.4|1868.6|1893.4|1878.6|1882.4|1867.6|116
1738888500000|2025-02-07 00:35:00|1882.9|1868.1|1878.4|1863.6|1883.4|1868.6|1877.9|1863.1|98
1738888800000|2025-02-07 00:40:00|1877.4|1862.6|1871.9|1857.1|1880.4|1865.6|1871.9|1857.1|119
1738889100000|2025-02-07 00:45:00|1872.4|1857.6|1869.9|1855.1|1875.4|1860.6|1866.4|1851.6|175
1738889400000|2025-02-07 00:50:00|1870.4|1855.6|1871.4|1856.6|1871.4|1856.6|1864.4|1849.6|171
1738889700000|2025-02-07 00:55:00|1871.9|1857.1|1870.4|1855.6|1875.4|1860.6|1868.4|1853.6|107
1738890000000|2025-02-07 01:00:00|1870.9|1856.1|1878.4|1863.6|1879.4|1864.6|1869.9|1855.1|193
1738890300000|2025-02-07 01:05:00|1877.9|1863.1|1881.4|1866.6|1887.9|1873.1|1875.9|1861.1|131
1738890600000|2025-02-07 01:10:00|1880.9|1866.1|1883.9|1869.1|1887.4|1872.6|1880.9|1866.1|107
1738890900000|2025-02-07 01:15:00|1884.4|1869.6|1880.4|1865.6|1884.4|1869.6|1878.4|1863.6|112
1738891200000|2025-02-07 01:20:00|1880.9|1866.1|1885.4|1870.6|1886.4|1871.6|1879.4|1864.6|119
1738891500000|2025-02-07 01:25:00|1884.9|1870.1|1881.9|1867.1|1884.9|1870.1|1875.4|1860.6|113
1738891800000|2025-02-07 01:30:00|1882.4|1867.6|1876.9|1862.1|1882.9|1868.1|1869.4|1854.6|150
1738892100000|2025-02-07 01:35:00|1876.4|1861.6|1882.4|1867.6|1885.9|1871.1|1875.4|1860.6|126
1738892400000|2025-02-07 01:40:00|1881.4|1866.6|1881.4|1866.6|1882.4|1867.6|1877.4|1862.6|71
1738892700000|2025-02-07 01:45:00|1881.9|1867.1|1878.4|1863.6|1883.9|1869.1|1876.9|1862.1|115
1738893000000|2025-02-07 01:50:00|1877.9|1863.1|1911.4|1896.6|1911.9|1897.1|1875.9|1861.1|228
1738893300000|2025-02-07 01:55:00|1910.4|1895.6|1898.4|1883.6|1911.9|1897.1|1897.4|1882.6|194
1738893600000|2025-02-07 02:00:00|1897.9|1883.1|1903.9|1889.1|1910.4|1895.6|1895.9|1881.1|256
1738893900000|2025-02-07 02:05:00|1904.4|1889.6|1905.9|1891.1|1911.4|1896.6|1902.4|1887.6|237
1738894200000|2025-02-07 02:10:00|1905.4|1890.6|1901.4|1886.6|1905.4|1890.6|1899.4|1884.6|147
1738894500000|2025-02-07 02:15:00|1902.4|1887.6|1902.4|1887.6|1904.9|1890.1|1894.4|1879.6|172
1738894800000|2025-02-07 02:20:00|1901.9|1887.1|1902.4|1887.6|1908.9|1894.1|1901.4|1886.6|127
1738895100000|2025-02-07 02:25:00|1901.9|1887.1|1900.4|1885.6|1908.4|1893.6|1899.9|1885.1|113
1738895400000|2025-02-07 02:30:00|1900.9|1886.1|1904.4|1889.6|1907.4|1892.6|1897.4|1882.6|143
1738895700000|2025-02-07 02:35:00|1903.9|1889.1|1897.4|1882.6|1904.9|1890.1|1895.9|1881.1|179
1738896000000|2025-02-07 02:40:00|1896.9|1882.1|1897.4|1882.6|1897.9|1883.1|1894.4|1879.6|97
1738896300000|2025-02-07 02:45:00|1896.9|1882.1|1898.9|1884.1|1900.4|1885.6|1895.4|1880.6|115
1738896600000|2025-02-07 02:50:00|1899.4|1884.6|1895.4|1880.6|1904.4|1889.6|1895.4|1880.6|129
1738896900000|2025-02-07 02:55:00|1895.9|1881.1|1901.9|1887.1|1902.9|1888.1|1894.9|1880.1|83
1738897200000|2025-02-07 03:00:00|1902.4|1887.6|1899.4|1884.6|1905.4|1890.6|1898.4|1883.6|151
1738897500000|2025-02-07 03:05:00|1898.9|1884.1|1904.9|1890.1|1909.9|1895.1|1897.9|1883.1|158
1738897800000|2025-02-07 03:10:00|1904.4|1889.6|1896.9|1882.1|1909.4|1894.6|1896.4|1881.6|111
1738898100000|2025-02-07 03:15:00|1897.4|1882.6|1897.4|1882.6|1900.4|1885.6|1895.9|1881.1|130
1738898400000|2025-02-07 03:20:00|1896.9|1882.1|1892.4|1877.6|1897.4|1882.6|1892.4|1877.6|34
1738898700000|2025-02-07 03:25:00|1891.9|1877.1|1891.4|1876.6|1895.4|1880.6|1889.9|1875.1|84
1738899000000|2025-02-07 03:30:00|1890.9|1876.1|1884.4|1869.6|1891.9|1877.1|1883.9|1869.1|102
1738899300000|2025-02-07 03:35:00|1884.9|1870.1|1881.9|1867.1|1886.4|1871.6|1878.4|1863.6|103
1738899600000|2025-02-07 03:40:00|1882.4|1867.6|1879.9|1865.1|1883.4|1868.6|1876.9|1862.1|112
1738899900000|2025-02-07 03:45:00|1880.4|1865.6|1882.4|1867.6|1884.9|1870.1|1880.4|1865.6|96
1738900200000|2025-02-07 03:50:00|1881.9|1867.1|1886.9|1872.1|1887.9|1873.1|1881.9|1867.1|92
1738900500000|2025-02-07 03:55:00|1886.4|1871.6|1889.4|1874.6|1890.4|1875.6|1885.4|1870.6|67
1738900800000|2025-02-07 04:00:00|1889.9|1875.1|1894.4|1879.6|1895.9|1881.1|1887.4|1872.6|134
1738901100000|2025-02-07 04:05:00|1893.9|1879.1|1901.9|1887.1|1901.9|1887.1|1892.4|1877.6|80
1738901400000|2025-02-07 04:10:00|1903.4|1888.6|1900.4|1885.6|1903.9|1889.1|1899.4|1884.6|53
1738901700000|2025-02-07 04:15:00|1899.9|1885.1|1902.9|1888.1|1903.9|1889.1|1897.9|1883.1|97
1738902000000|2025-02-07 04:20:00|1903.4|1888.6|1902.9|1888.1|1904.4|1889.6|1900.4|1885.6|90
1738902300000|2025-02-07 04:25:00|1902.4|1887.6|1899.4|1884.6|1903.9|1889.1|1897.4|1882.6|91
1738902600000|2025-02-07 04:30:00|1898.9|1884.1|1899.9|1885.1|1902.4|1887.6|1897.4|1882.6|130
1738902900000|2025-02-07 04:35:00|1900.4|1885.6|1897.4|1882.6|1905.4|1890.6|1897.4|1882.6|110
1738903200000|2025-02-07 04:40:00|1897.9|1883.1|1894.4|1879.6|1898.4|1883.6|1892.4|1877.6|80
1738903500000|2025-02-07 04:45:00|1894.9|1880.1|1890.4|1875.6|1897.4|1882.6|1889.9|1875.1|43
1738903800000|2025-02-07 04:50:00|1890.9|1876.1|1890.4|1875.6|1892.9|1878.1|1887.9|1873.1|55
1738904100000|2025-02-07 04:55:00|1890.9|1876.1|1889.4|1874.6|1892.9|1878.1|1888.9|1874.1|50
1738904400000|2025-02-07 05:00:00|1889.9|1875.1|1893.4|1878.6|1894.9|1880.1|1889.4|1874.6|108
1738904700000|2025-02-07 05:05:00|1893.9|1879.1|1887.4|1872.6|1895.4|1880.6|1885.9|1871.1|89
1738905000000|2025-02-07 05:10:00|1887.9|1873.1|1884.9|1870.1|1889.4|1874.6|1883.9|1869.1|61
1738905300000|2025-02-07 05:15:00|1885.4|1870.6|1883.9|1869.1|1887.9|1873.1|1883.9|1869.1|85
1738905600000|2025-02-07 05:20:00|1884.4|1869.6|1879.4|1864.6|1884.4|1869.6|1875.4|1860.6|78
1738905900000|2025-02-07 05:25:00|1878.9|1864.1|1879.4|1864.6|1881.4|1866.6|1877.4|1862.6|65
1738906200000|2025-02-07 05:30:00|1878.9|1864.1|1884.9|1870.1|1886.4|1871.6|1876.4|1861.6|147
1738906500000|2025-02-07 05:35:00|1885.4|1870.6|1884.4|1869.6|1886.4|1871.6|1880.4|1865.6|75
1738906800000|2025-02-07 05:40:00|1884.9|1870.1|1886.4|1871.6|1886.9|1872.1|1882.9|1868.1|50
1738907100000|2025-02-07 05:45:00|1886.9|1872.1|1884.4|1869.6|1886.9|1872.1|1880.4|1865.6|100
1738907400000|2025-02-07 05:50:00|1884.9|1870.1|1884.9|1870.1|1887.4|1872.6|1881.4|1866.6|58
1738907700000|2025-02-07 05:55:00|1885.4|1870.6|1886.9|1872.1|1887.9|1873.1|1883.9|1869.1|48
1738908000000|2025-02-07 06:00:00|1887.4|1872.6|1880.4|1865.6|1888.9|1874.1|1875.4|1860.6|120
1738908300000|2025-02-07 06:05:00|1880.9|1866.1|1877.4|1862.6|1881.9|1867.1|1875.4|1860.6|105
1738908600000|2025-02-07 06:10:00|1877.9|1863.1|1882.4|1867.6|1882.9|1868.1|1876.4|1861.6|73
1738908900000|2025-02-07 06:15:00|1881.9|1867.1|1879.9|1865.1|1885.9|1871.1|1877.4|1862.6|99
1738909200000|2025-02-07 06:20:00|1879.4|1864.6|1872.4|1857.6|1879.9|1865.1|1867.4|1852.6|116
1738909500000|2025-02-07 06:25:00|1872.9|1858.1|1861.4|1846.6|1873.9|1859.1|1857.9|1843.1|141
1738909800000|2025-02-07 06:30:00|1862.4|1847.6|1860.4|1845.6|1868.9|1854.1|1860.4|1845.6|162
1738910100000|2025-02-07 06:35:00|1860.9|1846.1|1861.4|1846.6|1862.4|1847.6|1850.9|1836.1|187
1738910400000|2025-02-07 06:40:00|1861.9|1847.1|1858.9|1844.1|1862.4|1847.6|1855.4|1840.6|110
1738910700000|2025-02-07 06:45:00|1859.4|1844.6|1862.4|1847.6|1865.9|1851.1|1850.4|1835.6|165
1738911000000|2025-02-07 06:50:00|1863.4|1848.6|1867.4|1852.6|1868.9|1854.1|1863.4|1848.6|102
1738911300000|2025-02-07 06:55:00|1866.9|1852.1|1871.4|1856.6|1873.4|1858.6|1865.9|1851.1|110
1738911600000|2025-02-07 07:00:00|1871.9|1857.1|1878.4|1863.6|1880.4|1865.6|1871.9|1857.1|128
1738911900000|2025-02-07 07:05:00|1877.9|1863.1|1880.4|1865.6|1886.4|1871.6|1875.4|1860.6|116
1738912200000|2025-02-07 07:10:00|1879.9|1865.1|1880.9|1866.1|1883.4|1868.6|1877.4|1862.6|98
1738912500000|2025-02-07 07:15:00|1881.4|1866.6|1903.4|1888.6|1907.4|1892.6|1880.4|1865.6|156
1738912800000|2025-02-07 07:20:00|1903.9|1889.1|1897.4|1882.6|1905.4|1890.6|1893.9|1879.1|213
1738913100000|2025-02-07 07:25:00|1898.4|1883.6|1892.4|1877.6|1900.4|1885.6|1892.4|1877.6|123
1738913400000|2025-02-07 07:30:00|1892.9|1878.1|1894.4|1879.6|1895.4|1880.6|1889.9|1875.1|138
1738913700000|2025-02-07 07:35:00|1894.9|1880.1|1887.4|1872.6|1894.9|1880.1|1886.4|1871.6|128
1738914000000|2025-02-07 07:40:00|1886.9|1872.1|1889.9|1875.1|1891.9|1877.1|1884.4|1869.6|95
1738914300000|2025-02-07 07:45:00|1889.4|1874.6|1887.4|1872.6|1892.4|1877.6|1883.9|1869.1|103
1738914600000|2025-02-07 07:50:00|1887.9|1873.1|1884.9|1870.1|1888.9|1874.1|1882.9|1868.1|101
1738914900000|2025-02-07 07:55:00|1884.4|1869.6|1886.4|1871.6|1887.9|1873.1|1881.4|1866.6|77
1738915200000|2025-02-07 08:00:00|1886.9|1872.1|1886.4|1871.6|1888.4|1873.6|1877.4|1862.6|240
1738915500000|2025-02-07 08:05:00|1885.9|1871.1|1894.4|1879.6|1896.4|1881.6|1885.4|1870.6|142
1738915800000|2025-02-07 08:10:00|1894.9|1880.1|1888.9|1874.1|1895.4|1880.6|1887.9|1873.1|104
1738916100000|2025-02-07 08:15:00|1888.4|1873.6|1888.9|1874.1|1892.9|1878.1|1885.4|1870.6|122
1738916400000|2025-02-07 08:20:00|1889.4|1874.6|1887.4|1872.6|1891.9|1877.1|1884.4|1869.6|132
1738916700000|2025-02-07 08:25:00|1887.9|1873.1|1889.4|1874.6|1892.9|1878.1|1884.9|1870.1|107
1738917000000|2025-02-07 08:30:00|1888.9|1874.1|1889.4|1874.6|1896.4|1881.6|1888.4|1873.6|119
1738917300000|2025-02-07 08:35:00|1888.4|1873.6|1895.9|1881.1|1900.9|1886.1|1888.4|1873.6|122
1738917600000|2025-02-07 08:40:00|1895.4|1880.6|1903.4|1888.6|1903.9|1889.1|1895.4|1880.6|75
1738917900000|2025-02-07 08:45:00|1902.4|1887.6|1903.4|1888.6|1913.9|1899.1|1899.9|1885.1|163
1738918200000|2025-02-07 08:50:00|1902.4|1887.6|1901.4|1886.6|1904.4|1889.6|1900.4|1885.6|118
1738918500000|2025-02-07 08:55:00|1900.9|1886.1|1899.4|1884.6|1901.4|1886.6|1897.9|1883.1|90
1738918800000|2025-02-07 09:00:00|1899.9|1885.1|1902.9|1888.1|1904.9|1890.1|1896.4|1881.6|177
1738919100000|2025-02-07 09:05:00|1903.4|1888.6|1908.9|1894.1|1910.9|1896.1|1900.4|1885.6|118
1738919400000|2025-02-07 09:10:00|1909.4|1894.6|1909.4|1894.6|1910.4|1895.6|1903.4|1888.6|87
1738919700000|2025-02-07 09:15:00|1909.9|1895.1|1910.4|1895.6|1917.4|1902.6|1909.4|1894.6|158
1738920000000|2025-02-07 09:20:00|1909.9|1895.1|1918.4|1903.6|1923.9|1909.1|1909.9|1895.1|139
1738920300000|2025-02-07 09:25:00|1918.9|1904.1|1918.4|1903.6|1920.4|1905.6|1916.4|1901.6|101
1738920600000|2025-02-07 09:30:00|1918.9|1904.1|1920.4|1905.6|1921.4|1906.6|1913.9|1899.1|175
1738920900000|2025-02-07 09:35:00|1920.9|1906.1|1918.4|1903.6|1925.9|1911.1|1918.4|1903.6|98
1738921200000|2025-02-07 09:40:00|1919.4|1904.6|1922.4|1907.6|1925.9|1911.1|1918.4|1903.6|76
1738921500000|2025-02-07 09:45:00|1921.9|1907.1|1916.4|1901.6|1923.4|1908.6|1916.4|1901.6|70
1738921800000|2025-02-07 09:50:00|1916.9|1902.1|1924.4|1909.6|1924.4|1909.6|1915.4|1900.6|97
1738922100000|2025-02-07 09:55:00|1923.9|1909.1|1928.4|1913.6|1930.4|1915.6|1923.9|1909.1|81
1738922400000|2025-02-07 10:00:00|1928.9|1914.1|1927.4|1912.6|1935.9|1921.1|1923.4|1908.6|153
1738922700000|2025-02-07 10:05:00|1926.9|1912.1|1923.4|1908.6|1927.4|1912.6|1921.9|1907.1|108
1738923000000|2025-02-07 10:10:00|1923.9|1909.1|1921.9|1907.1|1927.9|1913.1|1921.9|1907.1|96
1738923300000|2025-02-07 10:15:00|1922.4|1907.6|1923.4|1908.6|1926.9|1912.1|1921.9|1907.1|78
1738923600000|2025-02-07 10:20:00|1922.9|1908.1|1931.4|1916.6|1933.9|1919.1|1922.4|1907.6|145
1738923900000|2025-02-07 10:25:00|1931.9|1917.1|1931.9|1917.1|1935.4|1920.6|1929.4|1914.6|73
1738924200000|2025-02-07 10:30:00|1932.4|1917.6|1931.4|1916.6|1937.4|1922.6|1929.4|1914.6|140
1738924500000|2025-02-07 10:35:00|1932.4|1917.6|1938.4|1923.6|1939.9|1925.1|1931.4|1916.6|163
1738924800000|2025-02-07 10:40:00|1937.9|1923.1|1930.4|1915.6|1937.9|1923.1|1927.9|1913.1|96
1738925100000|2025-02-07 10:45:00|1929.9|1915.1|1932.9|1918.1|1934.4|1919.6|1929.9|1915.1|93
1738925400000|2025-02-07 10:50:00|1933.4|1918.6|1930.9|1916.1|1935.9|1921.1|1929.4|1914.6|89
1738925700000|2025-02-07 10:55:00|1930.4|1915.6|1931.4|1916.6|1937.4|1922.6|1930.4|1915.6|68
1738926000000|2025-02-07 11:00:00|1931.9|1917.1|1932.9|1918.1|1935.4|1920.6|1927.4|1912.6|127
1738926300000|2025-02-07 11:05:00|1932.4|1917.6|1943.4|1928.6|1943.9|1929.1|1931.9|1917.1|143
1738926600000|2025-02-07 11:10:00|1942.9|1928.1|1938.4|1923.6|1945.9|1931.1|1934.9|1920.1|88
1738926900000|2025-02-07 11:15:00|1937.9|1923.1|1935.4|1920.6|1939.4|1924.6|1933.4|1918.6|83
1738927200000|2025-02-07 11:20:00|1935.9|1921.1|1940.4|1925.6|1940.4|1925.6|1933.4|1918.6|95
1738927500000|2025-02-07 11:25:00|1939.9|1925.1|1938.9|1924.1|1940.4|1925.6|1935.4|1920.6|64
1738927800000|2025-02-07 11:30:00|1938.4|1923.6|1932.4|1917.6|1938.4|1923.6|1932.4|1917.6|81
1738928100000|2025-02-07 11:35:00|1932.9|1918.1|1935.9|1921.1|1937.4|1922.6|1932.9|1918.1|51
1738928400000|2025-02-07 11:40:00|1936.4|1921.6|1933.9|1919.1|1937.4|1922.6|1931.9|1917.1|83
1738928700000|2025-02-07 11:45:00|1934.4|1919.6|1931.4|1916.6|1938.4|1923.6|1930.4|1915.6|82
1738929000000|2025-02-07 11:50:00|1932.4|1917.6|1932.9|1918.1|1937.4|1922.6|1931.4|1916.6|74
1738929300000|2025-02-07 11:55:00|1933.4|1918.6|1936.4|1921.6|1937.4|1922.6|1931.4|1916.6|55
1738929600000|2025-02-07 12:00:00|1936.9|1922.1|1935.4|1920.6|1939.4|1924.6|1932.9|1918.1|126
1738929900000|2025-02-07 12:05:00|1934.9|1920.1|1933.4|1918.6|1934.9|1920.1|1930.4|1915.6|78
1738930200000|2025-02-07 12:10:00|1933.9|1919.1|1927.9|1913.1|1936.4|1921.6|1927.9|1913.1|55
1738930500000|2025-02-07 12:15:00|1928.4|1913.6|1921.9|1907.1|1928.4|1913.6|1921.9|1907.1|50
1738930800000|2025-02-07 12:20:00|1922.4|1907.6|1923.4|1908.6|1925.4|1910.6|1921.9|1907.1|77
1738931100000|2025-02-07 12:25:00|1923.9|1909.1|1924.4|1909.6|1926.9|1912.1|1922.9|1908.1|45
1738931400000|2025-02-07 12:30:00|1923.9|1909.1|1926.4|1911.6|1927.9|1913.1|1923.4|1908.6|119
1738931700000|2025-02-07 12:35:00|1926.9|1912.1|1931.4|1916.6|1933.9|1919.1|1926.4|1911.6|87
1738932000000|2025-02-07 12:40:00|1931.9|1917.1|1934.4|1919.6|1934.9|1920.1|1928.9|1914.1|63
1738932300000|2025-02-07 12:45:00|1934.9|1920.1|1938.4|1923.6|1943.9|1929.1|1930.4|1915.6|116
1738932600000|2025-02-07 12:50:00|1938.9|1924.1|1933.4|1918.6|1938.9|1924.1|1930.4|1915.6|81
1738932900000|2025-02-07 12:55:00|1932.9|1918.1|1928.9|1914.1|1933.9|1919.1|1927.9|1913.1|47
1738933200000|2025-02-07 13:00:00|1929.4|1914.6|1921.9|1907.1|1930.4|1915.6|1921.9|1907.1|61
1738933500000|2025-02-07 13:05:00|1919.9|1905.1|1920.4|1905.6|1923.9|1909.1|1919.9|1905.1|66
1738933800000|2025-02-07 13:10:00|1919.9|1905.1|1920.4|1905.6|1921.9|1907.1|1916.9|1902.1|52
1738934100000|2025-02-07 13:15:00|1920.9|1906.1|1919.4|1904.6|1922.9|1908.1|1917.9|1903.1|103
1738934400000|2025-02-07 13:20:00|1919.9|1905.1|1913.4|1898.6|1920.4|1905.6|1912.4|1897.6|126
1738934700000|2025-02-07 13:25:00|1913.9|1899.1|1916.4|1901.6|1920.9|1906.1|1913.9|1899.1|100
1738935000000|2025-02-07 13:30:00|1916.9|1902.1|1916.4|1901.6|1938.4|1923.6|1907.9|1893.1|404
1738935300000|2025-02-07 13:35:00|1917.4|1902.6|1933.9|1919.1|1933.9|1919.1|1914.4|1899.6|284
1738935600000|2025-02-07 13:40:00|1933.4|1918.6|1946.4|1931.6|1954.4|1939.6|1931.4|1916.6|335
1738935900000|2025-02-07 13:45:00|1945.9|1931.1|1962.4|1947.6|1964.9|1950.1|1937.9|1923.1|257
1738936200000|2025-02-07 13:50:00|1961.9|1947.1|1958.4|1943.6|1972.4|1957.6|1958.4|1943.6|303
1738936500000|2025-02-07 13:55:00|1959.4|1944.6|1967.9|1953.1|1971.4|1956.6|1956.4|1941.6|233
1738936800000|2025-02-07 14:00:00|1967.4|1952.6|1962.9|1948.1|1972.9|1958.1|1955.9|1941.1|311
1738937100000|2025-02-07 14:05:00|1962.4|1947.6|1974.4|1959.6|1976.4|1961.6|1959.4|1944.6|339
1738937400000|2025-02-07 14:10:00|1973.9|1959.1|1974.4|1959.6|1977.9|1963.1|1965.4|1950.6|257
1738937700000|2025-02-07 14:15:00|1975.4|1960.6|1974.4|1959.6|1982.9|1968.1|1971.9|1957.1|259
1738938000000|2025-02-07 14:20:00|1973.4|1958.6|1984.4|1969.6|1992.9|1978.1|1973.4|1958.6|274
1738938300000|2025-02-07 14:25:00|1984.9|1970.1|1980.9|1966.1|1987.4|1972.6|1979.9|1965.1|208
1738938600000|2025-02-07 14:30:00|1981.4|1966.6|1971.4|1956.6|1982.4|1967.6|1969.4|1954.6|266
1738938900000|2025-02-07 14:35:00|1971.9|1957.1|1973.4|1958.6|1975.4|1960.6|1963.9|1949.1|307
1738939200000|2025-02-07 14:40:00|1972.9|1958.1|1969.4|1954.6|1976.9|1962.1|1965.4|1950.6|253
1738939500000|2025-02-07 14:45:00|1968.4|1953.6|1978.4|1963.6|1980.4|1965.6|1967.9|1953.1|251
1738939800000|2025-02-07 14:50:00|1979.4|1964.6|1980.4|1965.6|1984.9|1970.1|1977.4|1962.6|180
1738940100000|2025-02-07 14:55:00|1979.9|1965.1|1976.4|1961.6|1984.9|1970.1|1974.4|1959.6|277
1738940400000|2025-02-07 15:00:00|1975.4|1960.6|1954.4|1939.6|1975.4|1960.6|1946.9|1932.1|340
1738940700000|2025-02-07 15:05:00|1954.9|1940.1|1956.4|1941.6|1960.4|1945.6|1940.4|1925.6|440
1738941000000|2025-02-07 15:10:00|1955.9|1941.1|1937.9|1923.1|1960.4|1945.6|1931.9|1917.1|355
1738941300000|2025-02-07 15:15:00|1938.4|1923.6|1927.4|1912.6|1945.4|1930.6|1925.9|1911.1|390
1738941600000|2025-02-07 15:20:00|1926.9|1912.1|1931.4|1916.6|1933.9|1919.1|1916.4|1901.6|433
1738941900000|2025-02-07 15:25:00|1931.9|1917.1|1943.4|1928.6|1947.9|1933.1|1930.9|1916.1|249
1738942200000|2025-02-07 15:30:00|1942.9|1928.1|1944.4|1929.6|1953.9|1939.1|1937.9|1923.1|299
1738942500000|2025-02-07 15:35:00|1944.9|1930.1|1947.9|1933.1|1953.9|1939.1|1940.4|1925.6|224
1738942800000|2025-02-07 15:40:00|1948.4|1933.6|1951.4|1936.6|1959.4|1944.6|1948.4|1933.6|154
1738943100000|2025-02-07 15:45:00|1951.9|1937.1|1955.9|1941.1|1959.4|1944.6|1946.4|1931.6|253
1738943400000|2025-02-07 15:50:00|1955.4|1940.6|1932.9|1918.1|1960.9|1946.1|1930.4|1915.6|260
1738943700000|2025-02-07 15:55:00|1933.4|1918.6|1945.9|1931.1|1949.4|1934.6|1930.4|1915.6|304
1738944000000|2025-02-07 16:00:00|1946.4|1931.6|1922.4|1907.6|1947.4|1932.6|1919.9|1905.1|281
1738944300000|2025-02-07 16:05:00|1921.9|1907.1|1927.4|1912.6|1931.4|1916.6|1917.9|1903.1|344
1738944600000|2025-02-07 16:10:00|1926.9|1912.1|1926.4|1911.6|1928.4|1913.6|1921.9|1907.1|189
1738945200000|2025-02-07 16:20:00|1929.4|1914.6|1929.4|1914.6|1932.4|1917.6|1924.4|1909.6|164
1738945500000|2025-02-07 16:25:00|1928.9|1914.1|1923.9|1909.1|1931.4|1916.6|1921.9|1907.1|192
1738945800000|2025-02-07 16:30:00|1924.4|1909.6|1922.9|1908.1|1925.9|1911.1|1919.9|1905.1|241
1738946100000|2025-02-07 16:35:00|1922.4|1907.6|1924.4|1909.6|1928.4|1913.6|1915.9|1901.1|195
1738946400000|2025-02-07 16:40:00|1923.9|1909.1|1918.4|1903.6|1930.9|1916.1|1918.4|1903.6|124
1738946700000|2025-02-07 16:45:00|1917.9|1903.1|1908.9|1894.1|1918.4|1903.6|1905.9|1891.1|139
1738947000000|2025-02-07 16:50:00|1908.4|1893.6|1903.9|1889.1|1909.9|1895.1|1901.9|1887.1|147
1738947300000|2025-02-07 16:55:00|1904.4|1889.6|1901.9|1887.1|1908.4|1893.6|1900.4|1885.6|186
1738947600000|2025-02-07 17:00:00|1901.4|1886.6|1900.9|1886.1|1908.4|1893.6|1898.4|1883.6|338
1738947900000|2025-02-07 17:05:00|1900.4|1885.6|1898.9|1884.1|1903.4|1888.6|1889.9|1875.1|293
1738948200000|2025-02-07 17:10:00|1899.4|1884.6|1893.4|1878.6|1899.4|1884.6|1885.4|1870.6|244
1738948500000|2025-02-07 17:15:00|1892.9|1878.1|1877.9|1863.1|1896.4|1881.6|1874.4|1859.6|294
1738948800000|2025-02-07 17:20:00|1876.9|1862.1|1874.9|1860.1|1879.9|1865.1|1870.9|1856.1|261
1738949100000|2025-02-07 17:25:00|1874.4|1859.6|1879.4|1864.6|1880.4|1865.6|1869.9|1855.1|242
1738949400000|2025-02-07 17:30:00|1880.4|1865.6|1882.4|1867.6|1885.4|1870.6|1876.4|1861.6|237
1738949700000|2025-02-07 17:35:00|1883.4|1868.6|1885.9|1871.1|1885.9|1871.1|1882.4|1867.6|119
1738950000000|2025-02-07 17:40:00|1885.4|1870.6|1884.4|1869.6|1887.4|1872.6|1881.4|1866.6|162
1738950300000|2025-02-07 17:45:00|1883.9|1869.1|1888.4|1873.6|1889.9|1875.1|1882.9|1868.1|121
1738950600000|2025-02-07 17:50:00|1887.9|1873.1|1889.9|1875.1|1889.9|1875.1|1881.9|1867.1|129
1738950900000|2025-02-07 17:55:00|1889.4|1874.6|1886.4|1871.6|1889.9|1875.1|1885.4|1870.6|54
1738951200000|2025-02-07 18:00:00|1886.9|1872.1|1891.4|1876.6|1891.9|1877.1|1882.4|1867.6|92
1738951500000|2025-02-07 18:05:00|1890.9|1876.1|1893.9|1879.1|1895.9|1881.1|1890.4|1875.6|63
1738951800000|2025-02-07 18:10:00|1894.4|1879.6|1895.9|1881.1|1895.9|1881.1|1891.9|1877.1|63
1738952100000|2025-02-07 18:15:00|1896.9|1882.1|1900.4|1885.6|1900.4|1885.6|1896.4|1881.6|75
1738952400000|2025-02-07 18:20:00|1900.9|1886.1|1904.9|1890.1|1904.9|1890.1|1895.4|1880.6|90
1738952700000|2025-02-07 18:25:00|1903.4|1888.6|1902.9|1888.1|1904.9|1890.1|1902.4|1887.6|33
1738953000000|2025-02-07 18:30:00|1902.4|1887.6|1909.9|1895.1|1909.9|1895.1|1900.4|1885.6|104
1738953300000|2025-02-07 18:35:00|1910.9|1896.1|1915.9|1901.1|1915.9|1901.1|1910.9|1896.1|67
1738953600000|2025-02-07 18:40:00|1915.4|1900.6|1910.4|1895.6|1915.4|1900.6|1909.9|1895.1|103
1738953900000|2025-02-07 18:45:00|1910.9|1896.1|1909.4|1894.6|1915.4|1900.6|1906.4|1891.6|138
1738954200000|2025-02-07 18:50:00|1909.9|1895.1|1905.9|1891.1|1911.4|1896.6|1902.9|1888.1|113
1738954500000|2025-02-07 18:55:00|1905.4|1890.6|1903.9|1889.1|1906.9|1892.1|1901.9|1887.1|99
1738954800000|2025-02-07 19:00:00|1903.4|1888.6|1904.4|1889.6|1904.9|1890.1|1895.9|1881.1|131
1738955100000|2025-02-07 19:05:00|1904.9|1890.1|1903.4|1888.6|1905.4|1890.6|1895.9|1881.1|102
1738955400000|2025-02-07 19:10:00|1904.4|1889.6|1898.9|1884.1|1904.4|1889.6|1897.9|1883.1|77
1738955700000|2025-02-07 19:15:00|1899.4|1884.6|1891.4|1876.6|1899.4|1884.6|1889.9|1875.1|102
1738956000000|2025-02-07 19:20:00|1890.9|1876.1|1897.4|1882.6|1898.4|1883.6|1888.9|1874.1|100
1738956300000|2025-02-07 19:25:00|1898.4|1883.6|1894.9|1880.1|1899.9|1885.1|1894.9|1880.1|58
1738956600000|2025-02-07 19:30:00|1894.4|1879.6|1898.4|1883.6|1900.9|1886.1|1892.9|1878.1|106
1738956900000|2025-02-07 19:35:00|1897.9|1883.1|1891.4|1876.6|1897.9|1883.1|1890.9|1876.1|91
1738957200000|2025-02-07 19:40:00|1891.9|1877.1|1888.4|1873.6|1891.9|1877.1|1879.9|1865.1|132
1738957500000|2025-02-07 19:45:00|1888.9|1874.1|1889.4|1874.6|1890.9|1876.1|1883.4|1868.6|114
1738957800000|2025-02-07 19:50:00|1889.9|1875.1|1882.9|1868.1|1891.4|1876.6|1882.9|1868.1|83
1738958100000|2025-02-07 19:55:00|1882.4|1867.6|1880.4|1865.6|1883.4|1868.6|1879.9|1865.1|45
1738958400000|2025-02-07 20:00:00|1880.9|1866.1|1862.4|1847.6|1881.9|1867.1|1860.4|1845.6|165
1738958700000|2025-02-07 20:05:00|1861.4|1846.6|1858.4|1843.6|1861.9|1847.1|1851.9|1837.1|225
1738959000000|2025-02-07 20:10:00|1859.4|1844.6|1857.4|1842.6|1861.4|1846.6|1852.4|1837.6|193
1738959300000|2025-02-07 20:15:00|1856.4|1841.6|1858.9|1844.1|1862.9|1848.1|1855.9|1841.1|220
1738959600000|2025-02-07 20:20:00|1857.9|1843.1|1853.4|1838.6|1857.9|1843.1|1848.4|1833.6|159
1738959900000|2025-02-07 20:25:00|1852.9|1838.1|1839.4|1824.6|1855.4|1840.6|1839.4|1824.6|183
1738960200000|2025-02-07 20:30:00|1838.9|1824.1|1844.4|1829.6|1844.4|1829.6|1833.9|1819.1|263
1738960500000|2025-02-07 20:35:00|1843.4|1828.6|1832.4|1817.6|1847.9|1833.1|1826.4|1811.6|198
1738960800000|2025-02-07 20:40:00|1832.9|1818.1|1832.4|1817.6|1835.4|1820.6|1827.9|1813.1|205
1738961100000|2025-02-07 20:45:00|1832.9|1818.1|1815.9|1801.1|1836.4|1821.6|1813.9|1799.1|227
1738961400000|2025-02-07 20:50:00|1816.9|1802.1|1817.9|1803.1|1824.9|1810.1|1815.9|1801.1|177
1738961700000|2025-02-07 20:55:00|1818.4|1803.6|1815.9|1801.1|1823.9|1809.1|1810.4|1795.6|231
1738962000000|2025-02-07 21:00:00|1816.4|1801.6|1828.4|1813.6|1832.4|1817.6|1816.4|1801.6|171
1738962300000|2025-02-07 21:05:00|1828.9|1814.1|1822.9|1808.1|1830.4|1815.6|1821.4|1806.6|130
1738962600000|2025-02-07 21:10:00|1823.4|1808.6|1830.4|1815.6|1832.9|1818.1|1817|1806.1|101
1738962900000|2025-02-07 21:15:00|1829.9|1815.1|1829.4|1814.6|1835.9|1821.1|1828.4|1813.6|110
1738963200000|2025-02-07 21:20:00|1828.9|1814.1|1824.4|1809.6|1829.4|1814.6|1817|1805.1|118
1738963500000|2025-02-07 21:25:00|1824.9|1810.1|1821.4|1806.6|1825.4|1810.6|1813|1800.1|109
1738963800000|2025-02-07 21:30:00|1821.9|1807.1|1822.4|1807.6|1824.9|1810.1|1815.4|1800.6|185
1738964100000|2025-02-07 21:35:00|1821.4|1806.6|1811.4|1796.6|1824.4|1813|1804|1795.1|191
1738964400000|2025-02-07 21:40:00|1810.9|1796.1|1815.4|1800.6|1816.4|1801.6|1805.9|1791.1|106
1738964700000|2025-02-07 21:45:00|1815.9|1801.1|1810.4|1795.6|1815.9|1801.1|1804.4|1789.6|134
1738965000000|2025-02-07 21:50:00|1811.4|1796.6|1813.4|1798.6|1813.9|1799.1|1805.4|1790.6|112
1738965300000|2025-02-07 21:55:00|1812.9|1798.1|1808.9|1794.1|1812.9|1798.1|1806.4|1791.6|104
1739001600000|2025-02-08 08:00:00|1825.4|1810.6|1821.4|1806.6|1830.9|1816.1|1820.4|1805.6|131
1739001900000|2025-02-08 08:05:00|1820.9|1806.1|1817.4|1802.6|1821.9|1807.1|1816.4|1801.6|60
1739002200000|2025-02-08 08:10:00|1816.4|1801.6|1816.9|1802.1|1818.4|1803.6|1811.9|1797.1|83
1739002500000|2025-02-08 08:15:00|1817.4|1802.6|1812.4|1797.6|1817.4|1802.6|1812.4|1797.6|125
1739002800000|2025-02-08 08:20:00|1811.9|1797.1|1810.9|1796.1|1815.4|1800.6|1810.9|1796.1|67
1739003100000|2025-02-08 08:25:00|1811.4|1796.6|1811.4|1796.6|1814.9|1800.1|1809.4|1794.6|66
1739003400000|2025-02-08 08:30:00|1810.9|1796.1|1810.4|1795.6|1815.9|1801.1|1809.4|1794.6|138
1739003700000|2025-02-08 08:35:00|1810.9|1796.1|1809.9|1795.1|1812.4|1797.6|1804.9|1790.1|95
1739004000000|2025-02-08 08:40:00|1809.4|1794.6|1809.4|1794.6|1810.4|1795.6|1806.9|1792.1|63
1739004300000|2025-02-08 08:45:00|1808.9|1794.1|1804.4|1789.6|1811.9|1797.1|1804.4|1789.6|102
1739004600000|2025-02-08 08:50:00|1804.9|1790.1|1802.4|1787.6|1806.4|1791.6|1800.9|1786.1|80
1739004900000|2025-02-08 08:55:00|1801.9|1787.1|1798.9|1784.1|1803.4|1788.6|1798.4|1783.6|68
1739005200000|2025-02-08 09:00:00|1799.4|1784.6|1804.9|1790.1|1805.4|1793|1797|1784.6|116
1739005500000|2025-02-08 09:05:00|1804.4|1789.6|1801.4|1786.6|1805.9|1791.1|1799.4|1784.6|79
1739005800000|2025-02-08 09:10:00|1800.9|1786.1|1805.4|1790.6|1806.9|1792.1|1800.9|1786.1|62
1739006100000|2025-02-08 09:15:00|1804.9|1790.1|1812.9|1798.1|1812.9|1798.1|1804.4|1789.6|63
1739006400000|2025-02-08 09:20:00|1812.4|1797.6|1813.9|1799.1|1814.9|1800.1|1811.4|1796.6|42
1739006700000|2025-02-08 09:25:00|1814.4|1799.6|1811.4|1796.6|1815.9|1801.1|1809.9|1795.1|49
1739007000000|2025-02-08 09:30:00|1810.9|1796.1|1812.4|1797.6|1813.4|1798.6|1807.9|1793.1|103
1739007300000|2025-02-08 09:35:00|1811.9|1797.1|1809.4|1794.6|1812.9|1798.1|1808.9|1794.1|78
1739007600000|2025-02-08 09:40:00|1809.9|1795.1|1809.9|1795.1|1809.9|1795.1|1806.4|1791.6|63
1739007900000|2025-02-08 09:45:00|1809.4|1794.6|1806.4|1791.6|1809.9|1795.1|1803.9|1789.1|65
1739008200000|2025-02-08 09:50:00|1805.9|1791.1|1808.4|1793.6|1809.4|1794.6|1804.4|1789.6|70
1739008500000|2025-02-08 09:55:00|1808.9|1794.1|1812.4|1797.6|1812.4|1797.6|1807.9|1793.1|36
1739008800000|2025-02-08 10:00:00|1811.9|1797.1|1815.4|1800.6|1817.9|1803.1|1811.4|1796.6|93
1739009100000|2025-02-08 10:05:00|1814.9|1800.1|1809.4|1794.6|1814.9|1800.1|1807.4|1792.6|50
1739009400000|2025-02-08 10:10:00|1808.9|1794.1|1810.9|1796.1|1813.9|1799.1|1807.9|1793.1|45
1739009700000|2025-02-08 10:15:00|1810.4|1795.6|1812.9|1798.1|1812.9|1798.1|1808.9|1794.1|68
1739010000000|2025-02-08 10:20:00|1811.9|1797.1|1813.9|1799.1|1815.4|1800.6|1810.4|1795.6|76
1739010300000|2025-02-08 10:25:00|1814.4|1799.6|1814.9|1800.1|1817.9|1803.1|1813.9|1799.1|60
1739010600000|2025-02-08 10:30:00|1815.4|1800.6|1816.4|1801.6|1816.4|1801.6|1807.4|1792.6|106
1739010900000|2025-02-08 10:35:00|1815.4|1800.6|1808.9|1794.1|1815.4|1800.6|1807.4|1792.6|61
1739011200000|2025-02-08 10:40:00|1809.4|1794.6|1809.4|1794.6|1813.9|1799.1|1806.4|1791.6|78
1739011500000|2025-02-08 10:45:00|1808.9|1794.1|1803.4|1788.6|1810.9|1796.1|1803.4|1788.6|110
1739011800000|2025-02-08 10:50:00|1802.9|1788.1|1805.4|1790.6|1805.9|1791.1|1801.4|1786.6|69
1739012100000|2025-02-08 10:55:00|1805.9|1791.1|1807.9|1793.1|1808.9|1794.1|1803.4|1788.6|82
1739012400000|2025-02-08 11:00:00|1807.4|1792.6|1809.9|1795.1|1811.9|1797.1|1804.4|1789.6|105
1739012700000|2025-02-08 11:05:00|1810.4|1795.6|1815.4|1800.6|1815.4|1800.6|1808.9|1794.1|103
1739013000000|2025-02-08 11:10:00|1815.9|1801.1|1810.9|1796.1|1816.9|1802.1|1810.4|1795.6|83
1739013300000|2025-02-08 11:15:00|1811.4|1796.6|1813.4|1798.6|1816.9|1803|1807|1795.1|103
1739013600000|2025-02-08 11:20:00|1812.9|1798.1|1805.4|1790.6|1814.4|1799.6|1805.4|1790.6|99
1739013900000|2025-02-08 11:25:00|1804.9|1790.1|1802.9|1788.1|1807.9|1793.1|1802.4|1787.6|70
1739014200000|2025-02-08 11:30:00|1802.4|1787.6|1809.9|1795.1|1810.4|1795.6|1802.4|1787.6|82
1739014500000|2025-02-08 11:35:00|1809.4|1794.6|1803.4|1788.6|1811.4|1796.6|1802.9|1788.1|86
1739014800000|2025-02-08 11:40:00|1802.9|1788.1|1805.9|1791.1|1805.9|1791.1|1800.9|1786.1|65
1739015100000|2025-02-08 11:45:00|1806.4|1791.6|1806.4|1791.6|1806.9|1792.1|1801.4|1786.6|79
1739015400000|2025-02-08 11:50:00|1806.9|1792.1|1807.4|1792.6|1807.4|1792.6|1804.4|1789.6|75
1739015700000|2025-02-08 11:55:00|1807.9|1793.1|1813.9|1799.1|1816.4|1801.6|1807.9|1793.1|87
1739016000000|2025-02-08 12:00:00|1813.4|1798.6|1815.9|1801.1|1820.4|1805.6|1810.4|1795.6|170
1739016300000|2025-02-08 12:05:00|1816.4|1801.6|1812.4|1797.6|1820.9|1806.1|1812.4|1797.6|135
1739016600000|2025-02-08 12:10:00|1811.9|1797.1|1806.4|1791.6|1813.4|1798.6|1806.4|1791.6|74
1739016900000|2025-02-08 12:15:00|1805.9|1791.1|1807.4|1792.6|1807.9|1793.1|1802.4|1787.6|99
1739017200000|2025-02-08 12:20:00|1806.9|1792.1|1801.4|1786.6|1807.4|1792.6|1798.9|1784.1|94
1739017500000|2025-02-08 12:25:00|1800.9|1786.1|1801.9|1787.1|1803.9|1789.1|1800.4|1785.6|66
1739017800000|2025-02-08 12:30:00|1801.4|1786.6|1800.9|1786.1|1804.9|1790.1|1798.9|1784.1|121
1739018100000|2025-02-08 12:35:00|1800.4|1785.6|1802.4|1787.6|1810.9|1796.1|1799.9|1785.1|112
1739018400000|2025-02-08 12:40:00|1801.9|1787.1|1801.4|1786.6|1802.4|1787.6|1798.9|1784.1|59
1739018700000|2025-02-08 12:45:00|1801.9|1787.1|1804.4|1789.6|1805.4|1790.6|1800.4|1785.6|80
1739019000000|2025-02-08 12:50:00|1803.9|1789.1|1807.9|1793.1|1807.9|1793.1|1800.9|1786.1|79
1739019300000|2025-02-08 12:55:00|1808.4|1793.6|1803.9|1789.1|1808.4|1793.6|1802.9|1788.1|62
1739019600000|2025-02-08 13:00:00|1804.4|1789.6|1808.4|1793.6|1810.9|1796.1|1803.4|1788.6|110
1739019900000|2025-02-08 13:05:00|1807.9|1793.1|1811.4|1796.6|1811.4|1796.6|1800|1789.1|108
1739020200000|2025-02-08 13:10:00|1811.9|1797.1|1808.4|1793.6|1811.9|1797.1|1806.4|1791.6|82
1739020500000|2025-02-08 13:15:00|1807.9|1793.1|1809.4|1794.6|1815.4|1800.6|1805.4|1790.6|130
1739020800000|2025-02-08 13:20:00|1809.9|1795.1|1807.9|1793.1|1813.4|1798.6|1807.4|1792.6|82
1739021100000|2025-02-08 13:25:00|1807.4|1792.6|1818.4|1803.6|1818.9|1804.1|1806.9|1792.1|85
1739021400000|2025-02-08 13:30:00|1819.4|1804.6|1815.4|1800.6|1820.4|1805.6|1812.4|1797.6|114
1739021700000|2025-02-08 13:35:00|1815.9|1801.1|1823.4|1808.6|1826.9|1812.1|1811.4|1796.6|142
1739022000000|2025-02-08 13:40:00|1822.9|1808.1|1825.4|1810.6|1828.4|1813.6|1821.4|1806.6|102
1739022300000|2025-02-08 13:45:00|1824.9|1810.1|1829.4|1814.6|1832.4|1821|1821.4|1806.6|119
1739022600000|2025-02-08 13:50:00|1828.9|1814.1|1822.4|1807.6|1828.9|1814.1|1822.4|1807.6|107
1739022900000|2025-02-08 13:55:00|1821.9|1807.1|1817.4|1802.6|1823.9|1809.1|1816.9|1802.1|91
1739023200000|2025-02-08 14:00:00|1816.9|1802.1|1812.4|1797.6|1816.9|1802.1|1808.4|1793.6|102
1739023500000|2025-02-08 14:05:00|1812.9|1798.1|1819.4|1804.6|1819.9|1805.1|1811.4|1796.6|106
1739023800000|2025-02-08 14:10:00|1818.9|1804.1|1817.4|1802.6|1821.4|1806.6|1815.4|1800.6|93
1739024100000|2025-02-08 14:15:00|1816.9|1802.1|1805.4|1790.6|1816.9|1802.1|1804.4|1789.6|121
1739024400000|2025-02-08 14:20:00|1804.9|1790.1|1806.9|1792.1|1807.4|1792.6|1800.9|1786.1|69
1739024700000|2025-02-08 14:25:00|1806.4|1791.6|1803.4|1788.6|1806.9|1792.1|1798.9|1784.1|88
1739025000000|2025-02-08 14:30:00|1802.9|1788.1|1798.4|1783.6|1804.4|1793|1794.9|1780.1|156
1739025300000|2025-02-08 14:35:00|1797.9|1783.1|1800.4|1785.6|1804.9|1790.1|1797.4|1782.6|146
1739025600000|2025-02-08 14:40:00|1800.9|1786.1|1806.4|1791.6|1806.9|1792.1|1799.4|1784.6|117
1739025900000|2025-02-08 14:45:00|1805.9|1791.1|1807.9|1793.1|1807.9|1793.1|1802.4|1787.6|120
1739026200000|2025-02-08 14:50:00|1808.4|1793.6|1812.9|1798.1|1814.9|1800.1|1806.9|1792.1|116
1739026500000|2025-02-08 14:55:00|1812.4|1797.6|1813.9|1799.1|1814.9|1800.1|1811.4|1796.6|71
1739026800000|2025-02-08 15:00:00|1814.4|1799.6|1812.9|1798.1|1815.4|1800.6|1805.9|1791.1|142
1739027100000|2025-02-08 15:05:00|1813.4|1798.6|1824.4|1809.6|1824.4|1812|1812.9|1798.1|109
1739027400000|2025-02-08 15:10:00|1824.9|1810.1|1820.4|1805.6|1826.4|1811.6|1820.4|1805.6|68
1739027700000|2025-02-08 15:15:00|1819.9|1805.1|1818.4|1803.6|1825.9|1812|1816|1803.1|137
1739028000000|2025-02-08 15:20:00|1817.9|1803.1|1818.9|1804.1|1821.4|1806.6|1814.4|1799.6|96
1739028300000|2025-02-08 15:25:00|1819.4|1804.6|1815.9|1801.1|1822.9|1808.1|1815.9|1801.1|82
1739028600000|2025-02-08 15:30:00|1816.4|1801.6|1812.4|1797.6|1816.4|1801.6|1808.4|1793.6|168
1739028900000|2025-02-08 15:35:00|1812.9|1798.1|1811.4|1796.6|1814.9|1800.1|1809.9|1795.1|120
1739029200000|2025-02-08 15:40:00|1810.9|1796.1|1806.4|1791.6|1810.9|1796.1|1801.9|1787.1|120
1739029500000|2025-02-08 15:45:00|1805.9|1791.1|1815.4|1800.6|1815.4|1800.6|1805.4|1790.6|127
1739029800000|2025-02-08 15:50:00|1814.4|1799.6|1812.9|1798.1|1817.4|1802.6|1812.4|1797.6|82
1739030100000|2025-02-08 15:55:00|1812.4|1797.6|1812.9|1798.1|1813.4|1798.6|1808.4|1793.6|76
1739030400000|2025-02-08 16:00:00|1813.4|1798.6|1813.4|1798.6|1818.9|1804.1|1806.9|1792.1|141
1739030700000|2025-02-08 16:05:00|1812.9|1798.1|1811.4|1796.6|1813.4|1798.6|1806.9|1792.1|104
1739031000000|2025-02-08 16:10:00|1810.9|1796.1|1806.4|1791.6|1813.9|1799.1|1805.4|1790.6|99
1739031300000|2025-02-08 16:15:00|1806.9|1792.1|1798.4|1783.6|1808.4|1793.6|1795.4|1780.6|115
1739031600000|2025-02-08 16:20:00|1799.4|1784.6|1805.4|1790.6|1806.4|1791.6|1798.9|1784.1|83
1739031900000|2025-02-08 16:25:00|1805.9|1791.1|1815.4|1800.6|1815.9|1801.1|1805.9|1791.1|86
1739032200000|2025-02-08 16:30:00|1815.9|1801.1|1817.9|1803.1|1819.4|1804.6|1810.4|1795.6|124
1739032500000|2025-02-08 16:35:00|1817.4|1802.6|1814.4|1799.6|1820.9|1806.1|1811.4|1796.6|106
1739032800000|2025-02-08 16:40:00|1814.9|1800.1|1814.4|1799.6|1817.9|1806|1810|1797.6|115
1739033100000|2025-02-08 16:45:00|1813.9|1799.1|1814.4|1799.6|1816.9|1802.1|1811.9|1797.1|135
1739033400000|2025-02-08 16:50:00|1814.9|1800.1|1823.4|1808.6|1827.4|1812.6|1811.4|1796.6|150
1739033700000|2025-02-08 16:55:00|1822.9|1808.1|1822.9|1808.1|1826.4|1815|1819|1806.6|83
1739034000000|2025-02-08 17:00:00|1822.4|1807.6|1830.4|1815.6|1833.4|1818.6|1822.4|1807.6|182
1739034300000|2025-02-08 17:05:00|1830.9|1816.1|1831.4|1816.6|1834.9|1820.1|1829.9|1815.1|170
1739034600000|2025-02-08 17:10:00|1831.9|1817.1|1831.4|1816.6|1836.9|1822.1|1829.9|1815.1|157
1739034900000|2025-02-08 17:15:00|1832.4|1817.6|1828.4|1813.6|1833.9|1819.1|1825.9|1811.1|166
1739035200000|2025-02-08 17:20:00|1827.9|1813.1|1827.4|1812.6|1829.4|1814.6|1825.4|1810.6|117
1739035500000|2025-02-08 17:25:00|1827.9|1813.1|1827.4|1812.6|1831.4|1816.6|1825.4|1810.6|112
1739035800000|2025-02-08 17:30:00|1826.9|1812.1|1830.9|1816.1|1831.4|1816.6|1826.4|1811.6|159
1739036100000|2025-02-08 17:35:00|1830.4|1815.6|1835.4|1820.6|1837.9|1823.1|1828.9|1814.1|186
1739036400000|2025-02-08 17:40:00|1835.9|1821.1|1834.9|1820.1|1837.9|1823.1|1833.4|1818.6|99
1739036700000|2025-02-08 17:45:00|1834.4|1819.6|1832.9|1818.1|1836.4|1821.6|1830.9|1816.1|115
1739037000000|2025-02-08 17:50:00|1832.4|1817.6|1835.4|1820.6|1837.4|1822.6|1831.9|1817.1|107
1739037300000|2025-02-08 17:55:00|1834.4|1819.6|1833.4|1818.6|1835.4|1822|1826|1814.6|74
1739037600000|2025-02-08 18:00:00|1832.9|1818.1|1831.4|1816.6|1835.9|1821.1|1828.4|1813.6|143
1739037900000|2025-02-08 18:05:00|1831.9|1817.1|1830.9|1816.1|1834.9|1820.1|1827.9|1813.1|107
1739038200000|2025-02-08 18:10:00|1831.4|1816.6|1828.4|1813.6|1833.9|1819.1|1826.4|1811.6|83
1739038500000|2025-02-08 18:15:00|1828.9|1814.1|1827.4|1812.6|1830.4|1815.6|1823.4|1808.6|105
1739038800000|2025-02-08 18:20:00|1827.9|1813.1|1829.4|1814.6|1831.4|1816.6|1826.4|1811.6|76
1739039100000|2025-02-08 18:25:00|1829.9|1815.1|1840.4|1825.6|1842.4|1827.6|1829.9|1815.1|75
1739039400000|2025-02-08 18:30:00|1840.9|1826.1|1835.4|1820.6|1845.9|1831.1|1833.4|1818.6|107
1739039700000|2025-02-08 18:35:00|1834.9|1820.1|1833.9|1819.1|1838.4|1823.6|1833.9|1819.1|70
1739040000000|2025-02-08 18:40:00|1833.4|1818.6|1834.9|1820.1|1837.4|1822.6|1832.4|1817.6|82
1739040300000|2025-02-08 18:45:00|1835.4|1820.6|1831.4|1816.6|1835.4|1820.6|1830.4|1815.6|84
1739040600000|2025-02-08 18:50:00|1831.9|1817.1|1830.4|1815.6|1835.4|1820.6|1830.4|1815.6|69
1739040900000|2025-02-08 18:55:00|1829.9|1815.1|1835.4|1820.6|1836.9|1822.1|1829.9|1815.1|64
1739041200000|2025-02-08 19:00:00|1835.9|1821.1|1837.4|1822.6|1838.9|1824.1|1832.9|1818.1|138
1739041500000|2025-02-08 19:05:00|1836.9|1822.1|1832.4|1817.6|1838.9|1824.1|1831.4|1816.6|108
1739041800000|2025-02-08 19:10:00|1831.9|1817.1|1836.4|1821.6|1837.4|1822.6|1831.9|1817.1|61
1739042100000|2025-02-08 19:15:00|1835.9|1821.1|1837.4|1822.6|1838.9|1824.1|1833.4|1818.6|78
1739042400000|2025-02-08 19:20:00|1836.9|1822.1|1845.4|1830.6|1845.9|1831.1|1834.4|1819.6|111
1739042700000|2025-02-08 19:25:00|1844.4|1829.6|1846.4|1831.6|1849.9|1835.1|1844.4|1829.6|70
1739043000000|2025-02-08 19:30:00|1846.9|1832.1|1850.9|1836.1|1851.9|1837.1|1844.9|1830.1|96
1739043300000|2025-02-08 19:35:00|1851.4|1836.6|1846.4|1831.6|1851.4|1836.6|1846.4|1831.6|79
1739043600000|2025-02-08 19:40:00|1845.9|1831.1|1839.9|1825.1|1846.4|1831.6|1839.4|1824.6|80
1739043900000|2025-02-08 19:45:00|1839.4|1824.6|1837.9|1823.1|1840.9|1826.1|1837.4|1822.6|77
1739044200000|2025-02-08 19:50:00|1838.4|1823.6|1840.4|1825.6|1840.9|1826.1|1836.9|1822.1|67
1739044500000|2025-02-08 19:55:00|1840.9|1826.1|1841.4|1826.6|1841.9|1827.1|1836.9|1822.1|67
1739044800000|2025-02-08 20:00:00|1841.9|1827.1|1837.4|1822.6|1846.4|1831.6|1836.4|1821.6|113
1739045100000|2025-02-08 20:05:00|1837.9|1823.1|1835.9|1821.1|1838.4|1823.6|1833.9|1819.1|48
1739045400000|2025-02-08 20:10:00|1836.4|1821.6|1835.4|1820.6|1836.4|1821.6|1833.9|1819.1|58
1739045700000|2025-02-08 20:15:00|1834.9|1820.1|1835.4|1820.6|1836.4|1821.6|1833.9|1819.1|88
1739046000000|2025-02-08 20:20:00|1835.9|1821.1|1838.4|1823.6|1838.4|1823.6|1834.4|1819.6|92
1739046300000|2025-02-08 20:25:00|1838.9|1824.1|1838.4|1823.6|1840.9|1826.1|1837.4|1822.6|56
1739046600000|2025-02-08 20:30:00|1838.9|1824.1|1837.4|1822.6|1843.4|1828.6|1836.4|1821.6|87
1739046900000|2025-02-08 20:35:00|1838.4|1823.6|1839.4|1824.6|1841.4|1826.6|1836.9|1822.1|84
1739047200000|2025-02-08 20:40:00|1838.9|1824.1|1836.4|1821.6|1839.9|1825.1|1834.9|1820.1|72
1739047500000|2025-02-08 20:45:00|1835.9|1821.1|1831.4|1816.6|1836.9|1822.1|1830.4|1815.6|62
1739047800000|2025-02-08 20:50:00|1830.9|1816.1|1832.4|1817.6|1832.4|1817.6|1830.4|1815.6|41
1739048100000|2025-02-08 20:55:00|1832.9|1818.1|1832.4|1817.6|1833.4|1818.6|1830.4|1815.6|59
1739048400000|2025-02-08 21:00:00|1832.9|1818.1|1836.4|1821.6|1836.9|1822.1|1831.9|1817.1|123
1739048700000|2025-02-08 21:05:00|1836.9|1822.1|1834.4|1819.6|1837.9|1823.1|1833.9|1819.1|88
1739049000000|2025-02-08 21:10:00|1833.9|1819.1|1834.4|1819.6|1835.4|1820.6|1832.4|1817.6|68
1739049300000|2025-02-08 21:15:00|1834.9|1820.1|1831.4|1816.6|1834.9|1820.1|1829.9|1815.1|73
1739049600000|2025-02-08 21:20:00|1831.9|1817.1|1833.4|1818.6|1834.9|1820.1|1830.4|1815.6|58
1739049900000|2025-02-08 21:25:00|1832.9|1818.1|1832.4|1817.6|1833.9|1819.1|1830.4|1815.6|39
1739050200000|2025-02-08 21:30:00|1831.4|1816.6|1830.9|1816.1|1833.4|1818.6|1829.9|1815.1|48
1739050500000|2025-02-08 21:35:00|1831.4|1816.6|1836.4|1821.6|1836.4|1821.6|1831.4|1816.6|71
1739050800000|2025-02-08 21:40:00|1836.9|1822.1|1840.4|1825.6|1840.9|1826.1|1835.4|1820.6|63
1739051100000|2025-02-08 21:45:00|1840.9|1826.1|1837.9|1823.1|1841.9|1827.1|1837.4|1822.6|64
1739051400000|2025-02-08 21:50:00|1837.4|1822.6|1833.4|1818.6|1837.4|1822.6|1833.4|1818.6|32
1739051700000|2025-02-08 21:55:00|1832.9|1818.1|1835.9|1821.1|1836.4|1821.6|1832.4|1817.6|42
1739052000000|2025-02-08 22:00:00|1836.4|1821.6|1837.4|1822.6|1839.9|1825.1|1833.9|1819.1|104
1739052300000|2025-02-08 22:05:00|1837.9|1823.1|1842.4|1827.6|1842.4|1827.6|1837.9|1823.1|48
1739052600000|2025-02-08 22:10:00|1842.9|1828.1|1845.9|1831.1|1845.9|1831.1|1841.9|1827.1|23
1739052900000|2025-02-08 22:15:00|1849.4|1834.6|1843.4|1828.6|1849.9|1835.1|1842.9|1828.1|36
1739053200000|2025-02-08 22:20:00|1842.4|1827.6|1841.4|1826.6|1844.9|1830.1|1840.9|1826.1|30
1739053500000|2025-02-08 22:25:00|1841.9|1827.1|1842.9|1828.1|1842.9|1828.1|1840.9|1826.1|11
1739053800000|2025-02-08 22:30:00|1836|1831|1833.9|1819.1|1839.9|1831|1833.9|1819.1|20
1739054100000|2025-02-08 22:35:00|1827|1822|1829.9|1815.1|1830.9|1822|1825|1811.6|24
1739054400000|2025-02-08 22:40:00|1830.4|1815.6|1830.9|1816.1|1832.4|1822|1826|1814.6|22
1739054700000|2025-02-08 22:45:00|1830.4|1815.6|1830.9|1816.1|1830.9|1816.1|1828.9|1814.1|12
1739055000000|2025-02-08 22:50:00|1831.4|1816.6|1835.4|1820.6|1835.4|1820.6|1831.4|1816.6|8
1739055300000|2025-02-08 22:55:00|1834.9|1820.1|1834.4|1819.6|1835.9|1821.1|1833.9|1819.1|10
1739055600000|2025-02-08 23:00:00|1833.9|1819.1|1839.9|1825.1|1839.9|1825.1|1833.9|1819.1|13
1739055900000|2025-02-08 23:05:00|1835|1831|1840.9|1826.1|1841.9|1831|1835|1825.6|14
1739056200000|2025-02-08 23:10:00|1841.4|1826.6|1847.9|1833.1|1847.9|1833.1|1841.4|1826.6|25
1739056500000|2025-02-08 23:15:00|1849.4|1834.6|1849.9|1835.1|1849.9|1835.1|1847.9|1833.1|26
1739056800000|2025-02-08 23:20:00|1849.4|1834.6|1854.4|1839.6|1855.9|1841.1|1847.4|1832.6|38
1739057100000|2025-02-08 23:25:00|1854.9|1840.1|1852.4|1837.6|1855.4|1840.6|1852.4|1837.6|30
1739057400000|2025-02-08 23:30:00|1851.9|1837.1|1857.9|1843.1|1857.9|1843.1|1851.9|1837.1|42
1739057700000|2025-02-08 23:35:00|1856.9|1842.1|1861.4|1846.6|1861.4|1846.6|1853.9|1839.1|36
1739058000000|2025-02-08 23:40:00|1861.9|1847.1|1856.9|1842.1|1861.9|1847.1|1856.4|1841.6|34
1739058300000|2025-02-08 23:45:00|1856.4|1841.6|1854.9|1840.1|1857.4|1842.6|1851.4|1836.6|104
1739058600000|2025-02-08 23:50:00|1854.4|1839.6|1854.4|1839.6|1858.4|1843.6|1853.4|1838.6|103
1739058900000|2025-02-08 23:55:00|1854.9|1840.1|1852.4|1837.6|1854.9|1840.1|1850.9|1836.1|79
1739059200000|2025-02-09 00:00:00|1852.9|1838.1|1847.9|1833.1|1855.9|1841.1|1847.4|1832.6|138
1739059500000|2025-02-09 00:05:00|1848.4|1833.6|1848.4|1833.6|1848.9|1834.1|1845.9|1831.1|64
1739059800000|2025-02-09 00:10:00|1847.9|1833.1|1845.4|1830.6|1848.9|1834.1|1844.4|1829.6|59
1739060100000|2025-02-09 00:15:00|1845.9|1831.1|1843.9|1829.1|1848.9|1837|1841|1829.1|89
1739060400000|2025-02-09 00:20:00|1844.4|1829.6|1841.9|1827.1|1846.9|1832.1|1841.9|1827.1|50
1739060700000|2025-02-09 00:25:00|1842.4|1827.6|1841.9|1827.1|1843.4|1828.6|1840.4|1825.6|45
1739061000000|2025-02-09 00:30:00|1842.4|1827.6|1843.4|1828.6|1844.9|1830.1|1839.9|1825.1|74
1739061300000|2025-02-09 00:35:00|1843.9|1829.1|1842.9|1828.1|1844.9|1830.1|1842.9|1828.1|45
1739061600000|2025-02-09 00:40:00|1842.4|1827.6|1836.4|1821.6|1843.9|1829.1|1835.9|1821.1|51
1739061900000|2025-02-09 00:45:00|1836.9|1822.1|1839.4|1824.6|1842.9|1828.1|1835.9|1821.1|52
1739062200000|2025-02-09 00:50:00|1839.9|1825.1|1843.4|1828.6|1843.9|1829.1|1837.4|1822.6|55
1739062500000|2025-02-09 00:55:00|1842.9|1828.1|1837.4|1822.6|1847.9|1833.1|1836.4|1821.6|62
1739062800000|2025-02-09 01:00:00|1838.4|1823.6|1834.4|1819.6|1838.4|1823.6|1833.9|1819.1|53
1739063100000|2025-02-09 01:05:00|1834.9|1820.1|1839.9|1825.1|1839.9|1825.1|1833.9|1819.1|65
1739063400000|2025-02-09 01:10:00|1839.4|1824.6|1849.4|1834.6|1849.4|1834.6|1839.4|1824.6|46
1739063700000|2025-02-09 01:15:00|1849.9|1835.1|1846.9|1832.1|1851.4|1836.6|1846.4|1831.6|61
1739064000000|2025-02-09 01:20:00|1846.4|1831.6|1853.4|1838.6|1853.4|1838.6|1845.9|1831.1|65
1739064300000|2025-02-09 01:25:00|1853.9|1839.1|1854.4|1839.6|1857.9|1843.1|1853.9|1839.1|49
1739064600000|2025-02-09 01:30:00|1853.4|1838.6|1860.4|1845.6|1861.9|1847.1|1850|1838.1|73
1739064900000|2025-02-09 01:35:00|1859.9|1845.1|1855.4|1840.6|1861.9|1847.1|1854.4|1839.6|97
1739065200000|2025-02-09 01:40:00|1854.9|1840.1|1852.9|1838.1|1855.9|1841.1|1852.4|1837.6|63
1739065500000|2025-02-09 01:45:00|1852.4|1837.6|1849.4|1834.6|1853.9|1839.1|1848.4|1833.6|102
1739065800000|2025-02-09 01:50:00|1849.9|1835.1|1851.4|1836.6|1852.4|1837.6|1847.9|1833.1|66
1739066100000|2025-02-09 01:55:00|1851.9|1837.1|1861.4|1846.6|1861.9|1850|1851.9|1837.1|68
1739066400000|2025-02-09 02:00:00|1861.9|1847.1|1862.4|1847.6|1867.4|1852.6|1857.4|1842.6|96
1739066700000|2025-02-09 02:05:00|1861.4|1846.6|1855.4|1840.6|1861.4|1846.6|1854.4|1839.6|67
1739067000000|2025-02-09 02:10:00|1854.4|1839.6|1852.4|1837.6|1854.9|1840.1|1851.9|1837.1|42
1739067300000|2025-02-09 02:15:00|1851.9|1837.1|1850.9|1836.1|1854.4|1839.6|1850.4|1835.6|54
1739067600000|2025-02-09 02:20:00|1850.4|1835.6|1846.4|1831.6|1851.9|1837.1|1845.9|1831.1|54
1739067900000|2025-02-09 02:25:00|1846.9|1832.1|1845.9|1831.1|1848.4|1833.6|1845.9|1831.1|50
1739068200000|2025-02-09 02:30:00|1844.9|1830.1|1845.4|1830.6|1847.4|1832.6|1843.9|1829.1|60
1739068500000|2025-02-09 02:35:00|1845.9|1831.1|1843.9|1829.1|1848.4|1833.6|1843.9|1829.1|72
1739068800000|2025-02-09 02:40:00|1844.4|1829.6|1846.9|1832.1|1848.4|1833.6|1844.4|1829.6|55
1739069100000|2025-02-09 02:45:00|1847.4|1832.6|1844.9|1830.1|1849.9|1835.1|1844.4|1829.6|70
1739069400000|2025-02-09 02:50:00|1844.4|1829.6|1843.4|1828.6|1845.4|1830.6|1841.9|1827.1|29
1739069700000|2025-02-09 02:55:00|1842.9|1828.1|1841.9|1827.1|1845.4|1830.6|1841.9|1827.1|43
1739070000000|2025-02-09 03:00:00|1842.4|1827.6|1848.4|1833.6|1849.4|1834.6|1839.9|1825.1|110
1739070300000|2025-02-09 03:05:00|1848.9|1834.1|1848.9|1834.1|1850.4|1835.6|1847.4|1832.6|46
1739070600000|2025-02-09 03:10:00|1848.4|1833.6|1846.4|1831.6|1848.4|1833.6|1845.4|1830.6|52
1739070900000|2025-02-09 03:15:00|1846.9|1832.1|1848.4|1833.6|1849.9|1835.1|1846.4|1831.6|83
1739071200000|2025-02-09 03:20:00|1848.9|1834.1|1855.4|1840.6|1855.4|1840.6|1848.4|1833.6|64
1739071500000|2025-02-09 03:25:00|1854.9|1840.1|1855.4|1840.6|1855.9|1841.1|1851.4|1836.6|37
1739071800000|2025-02-09 03:30:00|1855.9|1841.1|1863.9|1849.1|1863.9|1849.1|1855.9|1841.1|73
1739072100000|2025-02-09 03:35:00|1860|1856|1874.4|1859.6|1874.4|1863|1860|1851.1|112
1739072400000|2025-02-09 03:40:00|1873.9|1859.1|1885.9|1871.1|1887.9|1873.1|1869|1854.6|110
1739072700000|2025-02-09 03:45:00|1880|1875|1907.4|1892.6|1907.9|1893.1|1876|1867.1|153
1739073000000|2025-02-09 03:50:00|1906.9|1892.1|1895.9|1881.1|1907.4|1892.6|1895.9|1881.1|103
1739073300000|2025-02-09 03:55:00|1896.4|1881.6|1899.9|1885.1|1899.9|1889|1891|1879.6|74
1739073600000|2025-02-09 04:00:00|1899.4|1884.6|1891.4|1876.6|1899.9|1885.1|1890.4|1875.6|104
1739073900000|2025-02-09 04:05:00|1891.9|1877.1|1884.9|1870.1|1892.4|1877.6|1884.9|1870.1|56
1739074200000|2025-02-09 04:10:00|1885.4|1870.6|1881.9|1867.1|1887.9|1873.1|1881.9|1867.1|42
1739074500000|2025-02-09 04:15:00|1882.4|1867.6|1876.9|1862.1|1882.4|1867.6|1875.9|1861.1|58
1739074800000|2025-02-09 04:20:00|1876.4|1861.6|1878.4|1863.6|1880.4|1865.6|1875.9|1861.1|38
1739075100000|2025-02-09 04:25:00|1877.9|1863.1|1877.4|1862.6|1878.9|1864.1|1875.4|1860.6|45
1739075400000|2025-02-09 04:30:00|1877.9|1863.1|1879.9|1865.1|1880.4|1866|1870|1859.1|84
1739075700000|2025-02-09 04:35:00|1878.9|1864.1|1883.4|1868.6|1884.9|1872|1876|1864.1|59
1739076000000|2025-02-09 04:40:00|1882.9|1868.1|1881.9|1867.1|1885.9|1871.1|1880.4|1865.6|45
1739076300000|2025-02-09 04:45:00|1881.4|1866.6|1879.4|1864.6|1885.4|1870.6|1879.4|1864.6|56
1739076600000|2025-02-09 04:50:00|1878.9|1864.1|1880.4|1865.6|1883.9|1869.1|1878.9|1864.1|51
1739076900000|2025-02-09 04:55:00|1880.9|1866.1|1880.4|1865.6|1882.4|1867.6|1879.9|1865.1|25
1739077200000|2025-02-09 05:00:00|1880.9|1866.1|1876.4|1861.6|1882.4|1867.6|1875.9|1861.1|60
1739077500000|2025-02-09 05:05:00|1875.9|1861.1|1876.4|1861.6|1878.9|1864.1|1874.9|1860.1|52
1739077800000|2025-02-09 05:10:00|1875.9|1861.1|1874.4|1859.6|1876.4|1861.6|1871.9|1857.1|27
1739078100000|2025-02-09 05:15:00|1874.9|1860.1|1873.4|1858.6|1875.9|1861.1|1870.4|1855.6|50
1739078400000|2025-02-09 05:20:00|1874.4|1859.6|1880.9|1866.1|1881.4|1868|1872|1859.6|16
1739078700000|2025-02-09 05:25:00|1880.4|1865.6|1875.4|1860.6|1881.4|1866.6|1875.4|1860.6|26
1739079000000|2025-02-09 05:30:00|1875.9|1861.1|1875.4|1860.6|1879.9|1865.1|1869|1858.6|47
1739079300000|2025-02-09 05:35:00|1875.9|1861.1|1878.9|1864.1|1880.4|1865.6|1875.4|1860.6|36
1739079600000|2025-02-09 05:40:00|1879.4|1864.6|1878.9|1864.1|1881.4|1866.6|1877.4|1862.6|23
1739079900000|2025-02-09 05:45:00|1878.4|1863.6|1878.4|1863.6|1881.4|1866.6|1877.4|1862.6|39
1739080200000|2025-02-09 05:50:00|1878.9|1864.1|1870.4|1855.6|1878.9|1864.1|1868|1855.6|63
1739080500000|2025-02-09 05:55:00|1870.9|1856.1|1874.4|1859.6|1874.9|1864|1868|1856.1|27
1739080800000|2025-02-09 06:00:00|1875.4|1860.6|1868.9|1854.1|1875.4|1860.6|1866.9|1852.1|77
1739081100000|2025-02-09 06:05:00|1869.4|1854.6|1871.4|1856.6|1872.4|1857.6|1866.4|1851.6|109
1739081400000|2025-02-09 06:10:00|1871.9|1857.1|1868.4|1853.6|1873.9|1862|1866|1853.6|49
1739081700000|2025-02-09 06:15:00|1867.9|1853.1|1868.4|1853.6|1870.9|1859|1863|1852.1|65
1739082000000|2025-02-09 06:20:00|1867.9|1853.1|1863.4|1848.6|1868.9|1854.1|1861.9|1847.1|41
1739082300000|2025-02-09 06:25:00|1863.9|1849.1|1866.4|1851.6|1866.9|1857|1861|1848.6|38
1739082600000|2025-02-09 06:30:00|1865.9|1851.1|1862.4|1847.6|1866.4|1855|1859|1847.1|47
1739082900000|2025-02-09 06:35:00|1862.9|1848.1|1862.4|1847.6|1863.4|1848.6|1860.4|1845.6|34
1739083200000|2025-02-09 06:40:00|1862.9|1848.1|1871.4|1856.6|1872.9|1858.1|1862.9|1848.1|52
1739083500000|2025-02-09 06:45:00|1871.9|1857.1|1874.4|1859.6|1874.4|1859.6|1870.4|1855.6|38
1739083800000|2025-02-09 06:50:00|1874.9|1860.1|1877.4|1862.6|1878.4|1863.6|1874.4|1859.6|40
1739084100000|2025-02-09 06:55:00|1877.9|1863.1|1877.9|1863.1|1878.9|1864.1|1876.4|1861.6|31
1739084400000|2025-02-09 07:00:00|1877.4|1862.6|1874.9|1860.1|1877.4|1862.6|1873.4|1858.6|47
1739084700000|2025-02-09 07:05:00|1874.4|1859.6|1874.4|1859.6|1875.4|1860.6|1872.4|1857.6|41
1739085000000|2025-02-09 07:10:00|1873.9|1859.1|1881.9|1867.1|1881.9|1867.1|1873.4|1858.6|52
1739085300000|2025-02-09 07:15:00|1882.9|1868.1|1882.4|1867.6|1885.4|1870.6|1881.9|1867.1|55
1739085600000|2025-02-09 07:20:00|1881.4|1866.6|1875.9|1861.1|1882.4|1867.6|1875.9|1861.1|66
1739085900000|2025-02-09 07:25:00|1875.4|1860.6|1877.9|1863.1|1878.4|1863.6|1874.4|1859.6|51
1739086200000|2025-02-09 07:30:00|1878.4|1863.6|1879.4|1864.6|1880.4|1868|1872|1860.6|67
1739086500000|2025-02-09 07:35:00|1879.9|1865.1|1880.4|1865.6|1881.9|1867.1|1876.4|1861.6|46
1739086800000|2025-02-09 07:40:00|1879.9|1865.1|1879.4|1864.6|1883.9|1869.1|1878.9|1864.1|69
1739087100000|2025-02-09 07:45:00|1879.9|1865.1|1879.4|1864.6|1882.9|1868.1|1877.9|1863.1|75
1739087400000|2025-02-09 07:50:00|1879.9|1865.1|1884.9|1870.1|1884.9|1870.1|1878.4|1863.6|35
1739087700000|2025-02-09 07:55:00|1884.4|1869.6|1884.4|1869.6|1884.4|1869.6|1881.9|1867.1|14
1739088000000|2025-02-09 08:00:00|1885.4|1870.6|1885.4|1870.6|1887.9|1873.1|1884.4|1869.6|43
1739088300000|2025-02-09 08:05:00|1886.4|1871.6|1891.4|1876.6|1891.9|1881|1885|1871.6|21
1739088600000|2025-02-09 08:10:00|1890.9|1876.1|1891.9|1877.1|1891.9|1881|1885|1873.6|39
1739088900000|2025-02-09 08:15:00|1891.4|1876.6|1893.4|1878.6|1894.9|1880.1|1889.4|1874.6|37
1739089200000|2025-02-09 08:20:00|1893.9|1879.1|1894.4|1879.6|1895.9|1881.1|1893.4|1878.6|53
1739089500000|2025-02-09 08:25:00|1893.9|1879.1|1895.9|1881.1|1895.9|1881.1|1891.4|1876.6|21
1739089800000|2025-02-09 08:30:00|1895.4|1880.6|1895.9|1881.1|1896.9|1884|1888|1876.1|73
1739090100000|2025-02-09 08:35:00|1896.4|1881.6|1891.4|1876.6|1896.9|1882.1|1891.4|1876.6|31
1739090400000|2025-02-09 08:40:00|1890.9|1876.1|1888.4|1873.6|1890.9|1876.1|1887.4|1872.6|56
1739090700000|2025-02-09 08:45:00|1887.9|1873.1|1891.9|1877.1|1892.9|1878.1|1885.4|1870.6|39
1739091000000|2025-02-09 08:50:00|1891.4|1876.6|1895.4|1880.6|1896.4|1881.6|1890.9|1876.1|51
1739091300000|2025-02-09 08:55:00|1895.9|1881.1|1893.4|1878.6|1897.4|1882.6|1891.4|1876.6|30
1739091600000|2025-02-09 09:00:00|1893.9|1879.1|1887.4|1872.6|1895.4|1880.6|1884.9|1870.1|74
1739091900000|2025-02-09 09:05:00|1887.9|1873.1|1883.4|1868.6|1889.4|1874.6|1878|1865.1|90
1739092200000|2025-02-09 09:10:00|1883.9|1869.1|1885.4|1870.6|1887.4|1872.6|1883.9|1869.1|34
1739092500000|2025-02-09 09:15:00|1884.9|1870.1|1879.4|1864.6|1885.4|1875|1878.9|1864.1|52
1739092800000|2025-02-09 09:20:00|1879.9|1865.1|1883.4|1868.6|1884.4|1869.6|1877.9|1863.1|62
1739093100000|2025-02-09 09:25:00|1883.9|1869.1|1884.9|1870.1|1885.9|1871.1|1883.9|1869.1|18
1739093400000|2025-02-09 09:30:00|1885.9|1871.1|1884.4|1869.6|1892.4|1877.6|1883.9|1869.1|54
1739093700000|2025-02-09 09:35:00|1884.9|1870.1|1883.4|1868.6|1887.4|1872.6|1883.4|1868.6|46
1739094000000|2025-02-09 09:40:00|1882.9|1868.1|1881.4|1866.6|1885.4|1870.6|1880.4|1865.6|51
1739094300000|2025-02-09 09:45:00|1881.9|1867.1|1884.4|1869.6|1884.4|1873|1877|1865.6|29
1739094600000|2025-02-09 09:50:00|1884.9|1870.1|1885.4|1870.6|1885.9|1871.1|1882.4|1867.6|32
1739094900000|2025-02-09 09:55:00|1885.9|1871.1|1880.9|1866.1|1885.9|1871.1|1880.4|1865.6|33
1739095200000|2025-02-09 10:00:00|1880.4|1865.6|1875.9|1861.1|1881.4|1866.6|1875.9|1861.1|59
1739095500000|2025-02-09 10:05:00|1876.4|1861.6|1877.9|1863.1|1879.4|1864.6|1876.4|1861.6|47
1739095800000|2025-02-09 10:10:00|1877.4|1862.6|1881.9|1867.1|1881.9|1867.1|1877.4|1862.6|31
1739096100000|2025-02-09 10:15:00|1881.4|1866.6|1878.4|1863.6|1883.9|1869.1|1877.4|1862.6|73
1739096400000|2025-02-09 10:20:00|1877.9|1863.1|1882.4|1867.6|1882.9|1868.1|1875.9|1861.1|35
1739096700000|2025-02-09 10:25:00|1882.9|1868.1|1885.4|1870.6|1885.9|1874|1878|1867.6|39
1739097000000|2025-02-09 10:30:00|1884.9|1870.1|1887.4|1872.6|1887.4|1872.6|1882.4|1867.6|46
1739097300000|2025-02-09 10:35:00|1886.9|1872.1|1886.4|1871.6|1889.9|1875.1|1886.4|1871.6|32
1739097600000|2025-02-09 10:40:00|1885.9|1871.1|1880.4|1865.6|1886.9|1872.1|1879.4|1864.6|35
1739097900000|2025-02-09 10:45:00|1879.9|1865.1|1880.4|1865.6|1881.9|1867.1|1878.4|1863.6|36
1739098200000|2025-02-09 10:50:00|1879.4|1864.6|1874.4|1859.6|1879.4|1864.6|1873.9|1859.1|26
1739098500000|2025-02-09 10:55:00|1873.9|1859.1|1871.9|1857.1|1873.9|1859.1|1871.9|1857.1|24
1739098800000|2025-02-09 11:00:00|1872.4|1857.6|1874.4|1859.6|1876.9|1864|1868|1857.1|87
1739099100000|2025-02-09 11:05:00|1873.9|1859.1|1873.4|1858.6|1874.9|1863|1867|1855.1|62
1739099400000|2025-02-09 11:10:00|1872.9|1858.1|1870.4|1855.6|1874.9|1860.1|1869.9|1855.1|37
1739099700000|2025-02-09 11:15:00|1869.9|1855.1|1872.9|1858.1|1874.4|1863|1866|1855.1|52
1739100000000|2025-02-09 11:20:00|1873.4|1858.6|1873.4|1858.6|1875.4|1860.6|1872.4|1857.6|41
1739100300000|2025-02-09 11:25:00|1873.9|1859.1|1874.9|1860.1|1874.9|1860.1|1871.4|1856.6|47
1739100600000|2025-02-09 11:30:00|1874.4|1859.6|1871.4|1856.6|1874.9|1864|1866|1856.1|50
1739100900000|2025-02-09 11:35:00|1871.9|1857.1|1875.4|1860.6|1875.4|1865|1869|1857.1|45
1739101200000|2025-02-09 11:40:00|1874.9|1860.1|1867.4|1852.6|1874.9|1860.1|1866.4|1851.6|39
1739101500000|2025-02-09 11:45:00|1866.9|1852.1|1869.9|1855.1|1869.9|1855.1|1865.9|1851.1|53
1739101800000|2025-02-09 11:50:00|1869.4|1854.6|1868.4|1853.6|1870.4|1855.6|1863.9|1849.1|31
1739102100000|2025-02-09 11:55:00|1867.9|1853.1|1863.9|1849.1|1867.9|1853.1|1863.9|1849.1|23
1739102400000|2025-02-09 12:00:00|1862.9|1848.1|1869.4|1854.6|1869.4|1854.6|1861.9|1847.1|70
1739102700000|2025-02-09 12:05:00|1868.9|1854.1|1868.4|1853.6|1871.4|1857|1861|1847.6|69
1739103000000|2025-02-09 12:10:00|1869.4|1854.6|1867.4|1852.6|1869.9|1855.1|1865.9|1851.1|55
1739103300000|2025-02-09 12:15:00|1867.9|1853.1|1870.4|1855.6|1871.9|1857.1|1863.9|1849.1|78
1739103600000|2025-02-09 12:20:00|1870.9|1856.1|1865.4|1850.6|1871.4|1856.6|1865.4|1850.6|58
1739103900000|2025-02-09 12:25:00|1865.9|1851.1|1865.4|1850.6|1866.9|1852.1|1863.4|1848.6|28
1739104200000|2025-02-09 12:30:00|1864.9|1850.1|1860.9|1846.1|1864.9|1850.1|1858.9|1844.1|72
1739104500000|2025-02-09 12:35:00|1861.4|1846.6|1856.9|1842.1|1863.4|1853|1850|1839.1|84
1739104800000|2025-02-09 12:40:00|1857.4|1842.6|1858.4|1843.6|1861.9|1847.1|1856.9|1842.1|75
1739105100000|2025-02-09 12:45:00|1857.9|1843.1|1854.4|1839.6|1858.9|1844.1|1853.9|1839.1|79
1739105400000|2025-02-09 12:50:00|1853.9|1839.1|1858.4|1843.6|1858.4|1843.6|1853.9|1839.1|88
1739105700000|2025-02-09 12:55:00|1858.9|1844.1|1860.4|1845.6|1860.9|1846.1|1857.4|1842.6|47
1739106000000|2025-02-09 13:00:00|1860.9|1846.1|1857.9|1843.1|1863.9|1849.1|1857.4|1842.6|105
1739106300000|2025-02-09 13:05:00|1857.4|1842.6|1858.4|1843.6|1860.9|1846.1|1856.4|1841.6|104
1739106600000|2025-02-09 13:10:00|1858.9|1844.1|1855.4|1840.6|1859.4|1844.6|1854.9|1840.1|107
1739106900000|2025-02-09 13:15:00|1855.9|1841.1|1848.4|1833.6|1856.9|1842.1|1844.9|1830.1|127
1739107200000|2025-02-09 13:20:00|1849.4|1834.6|1851.4|1836.6|1852.9|1838.1|1846.4|1831.6|95
1739107500000|2025-02-09 13:25:00|1850.9|1836.1|1845.4|1830.6|1851.4|1836.6|1843.9|1829.1|77
1739107800000|2025-02-09 13:30:00|1844.9|1830.1|1841.4|1826.6|1845.9|1831.1|1835|1823.6|95
1739108100000|2025-02-09 13:35:00|1842.4|1827.6|1842.4|1827.6|1843.4|1828.6|1838.4|1823.6|119
1739108400000|2025-02-09 13:40:00|1841.9|1827.1|1834.4|1819.6|1844.9|1830.1|1833.9|1819.1|106
1739108700000|2025-02-09 13:45:00|1835.4|1820.6|1825.4|1810.6|1839.9|1825.1|1824.4|1809.6|157
1739109000000|2025-02-09 13:50:00|1825.9|1811.1|1820.4|1805.6|1827.4|1812.6|1818.4|1803.6|156
1739109300000|2025-02-09 13:55:00|1821.4|1806.6|1825.4|1810.6|1826.9|1812.1|1819.4|1804.6|110
1739109600000|2025-02-09 14:00:00|1824.9|1810.1|1835.4|1820.6|1835.9|1825|1822.4|1807.6|128
1739109900000|2025-02-09 14:05:00|1834.4|1819.6|1839.4|1824.6|1839.4|1824.6|1831.4|1816.6|75
1739110200000|2025-02-09 14:10:00|1838.9|1824.1|1841.4|1826.6|1841.9|1827.1|1836.9|1822.1|71
1739110500000|2025-02-09 14:15:00|1841.9|1827.1|1846.9|1832.1|1849.9|1835.1|1839.4|1824.6|106
1739110800000|2025-02-09 14:20:00|1847.4|1832.6|1842.4|1827.6|1847.9|1833.1|1838.4|1823.6|84
1739111100000|2025-02-09 14:25:00|1842.9|1828.1|1841.4|1826.6|1843.4|1828.6|1838.4|1823.6|70
1739111400000|2025-02-09 14:30:00|1841.9|1827.1|1843.4|1828.6|1847.4|1832.6|1840.4|1825.6|110
1739111700000|2025-02-09 14:35:00|1842.9|1828.1|1848.4|1833.6|1848.9|1834.1|1841.4|1826.6|125
1739112000000|2025-02-09 14:40:00|1848.9|1834.1|1845.4|1830.6|1849.9|1835.1|1843.9|1829.1|102
1739112300000|2025-02-09 14:45:00|1844.9|1830.1|1841.4|1826.6|1846.4|1831.6|1840.4|1825.6|143
1739112600000|2025-02-09 14:50:00|1840.9|1826.1|1840.4|1825.6|1842.4|1827.6|1838.4|1823.6|112
1739112900000|2025-02-09 14:55:00|1840.9|1826.1|1846.4|1831.6|1847.9|1833.1|1839.9|1825.1|63
1739113200000|2025-02-09 15:00:00|1845.4|1830.6|1857.4|1842.6|1857.4|1842.6|1845.4|1830.6|62
1739113500000|2025-02-09 15:05:00|1857.9|1843.1|1864.4|1849.6|1865.9|1851.1|1857.9|1843.1|90
1739113800000|2025-02-09 15:10:00|1863.9|1849.1|1869.4|1854.6|1873.9|1863|1863.4|1848.6|63
1739114100000|2025-02-09 15:15:00|1868.9|1854.1|1869.4|1854.6|1869.9|1858|1862|1850.1|83
1739114400000|2025-02-09 15:20:00|1869.9|1855.1|1874.9|1860.1|1879.9|1866|1868.9|1854.1|93
1739114700000|2025-02-09 15:25:00|1874.4|1859.6|1867.4|1852.6|1874.4|1859.6|1865.9|1851.1|54
1739115000000|2025-02-09 15:30:00|1868.4|1853.6|1879.4|1864.6|1881.4|1866.6|1863|1849.1|97
1739115300000|2025-02-09 15:35:00|1878.9|1864.1|1881.4|1866.6|1881.4|1871|1873.9|1859.1|94
1739115600000|2025-02-09 15:40:00|1881.9|1867.1|1883.4|1868.6|1885.9|1873|1877|1865.6|71
1739115900000|2025-02-09 15:45:00|1882.9|1868.1|1880.9|1866.1|1885.9|1871.1|1880.4|1865.6|119
1739116200000|2025-02-09 15:50:00|1881.4|1866.6|1880.9|1866.1|1885.9|1871.1|1880.4|1865.6|71
1739116500000|2025-02-09 15:55:00|1880.4|1865.6|1880.4|1865.6|1881.4|1866.6|1876.4|1861.6|69
1739116800000|2025-02-09 16:00:00|1879.9|1865.1|1877.4|1862.6|1881.9|1868|1872|1859.6|109
1739117100000|2025-02-09 16:05:00|1876.9|1862.1|1884.9|1870.1|1887.9|1873.1|1876.9|1862.1|72
1739117400000|2025-02-09 16:10:00|1884.4|1869.6|1897.9|1883.1|1897.9|1883.1|1883.4|1868.6|93
1739117700000|2025-02-09 16:15:00|1897.4|1882.6|1897.4|1882.6|1897.9|1887|1884|1871.6|127
1739118000000|2025-02-09 16:20:00|1896.9|1882.1|1895.4|1880.6|1897.9|1887|1891|1879.6|74
1739118300000|2025-02-09 16:25:00|1895.9|1881.1|1888.4|1873.6|1896.4|1881.6|1887.9|1873.1|73
1739118600000|2025-02-09 16:30:00|1887.9|1873.1|1887.4|1872.6|1888.9|1874.1|1882.4|1867.6|111
1739118900000|2025-02-09 16:35:00|1887.9|1873.1|1891.4|1876.6|1891.4|1876.6|1885.9|1871.1|57
1739119200000|2025-02-09 16:40:00|1891.9|1877.1|1888.4|1873.6|1895.9|1881.1|1885|1873.1|72
1739119500000|2025-02-09 16:45:00|1887.9|1873.1|1894.4|1879.6|1894.4|1882|1882|1871.6|90
1739119800000|2025-02-09 16:50:00|1893.9|1879.1|1894.4|1879.6|1896.4|1881.6|1891.4|1876.6|56
1739120100000|2025-02-09 16:55:00|1894.9|1880.1|1892.4|1877.6|1896.9|1882.1|1891.9|1877.1|61
1739120400000|2025-02-09 17:00:00|1891.4|1876.6|1896.4|1881.6|1901.9|1887.1|1891.4|1876.6|101
1739120700000|2025-02-09 17:05:00|1895.9|1881.1|1896.4|1881.6|1898.4|1883.6|1894.9|1880.1|71
1739121000000|2025-02-09 17:10:00|1896.9|1882.1|1890.4|1875.6|1899.4|1884.6|1889.4|1874.6|74
1739121300000|2025-02-09 17:15:00|1889.9|1875.1|1880.9|1866.1|1889.9|1875.1|1880.4|1865.6|79
1739121600000|2025-02-09 17:20:00|1880.4|1865.6|1881.4|1866.6|1886.4|1875|1877|1865.1|76
1739121900000|2025-02-09 17:25:00|1882.4|1867.6|1885.4|1870.6|1886.4|1875|1879|1866.6|66
1739122200000|2025-02-09 17:30:00|1885.9|1871.1|1874.4|1859.6|1885.9|1872|1868|1857.1|117
1739122500000|2025-02-09 17:35:00|1874.9|1860.1|1877.4|1862.6|1881.4|1868|1872|1858.6|115
1739122800000|2025-02-09 17:40:00|1877.9|1863.1|1877.4|1862.6|1879.4|1864.6|1874.4|1859.6|84
1739123100000|2025-02-09 17:45:00|1877.9|1863.1|1877.4|1862.6|1879.4|1868|1871.9|1857.1|119
1739123400000|2025-02-09 17:50:00|1877.9|1863.1|1877.4|1862.6|1880.4|1865.6|1874.9|1860.1|67
1739123700000|2025-02-09 17:55:00|1876.9|1862.1|1877.4|1862.6|1879.9|1865.1|1875.9|1861.1|58
1739124000000|2025-02-09 18:00:00|1876.9|1862.1|1873.4|1858.6|1876.9|1866|1870|1858.1|98
1739124300000|2025-02-09 18:05:00|1872.9|1858.1|1872.4|1857.6|1873.4|1858.6|1869.9|1855.1|51
1739124600000|2025-02-09 18:10:00|1872.9|1858.1|1872.4|1857.6|1872.9|1858.1|1869.9|1855.1|38
1739124900000|2025-02-09 18:15:00|1871.9|1857.1|1872.9|1858.1|1872.9|1858.1|1867.9|1853.1|48
1739125200000|2025-02-09 18:20:00|1872.4|1857.6|1864.4|1849.6|1872.4|1857.6|1862.9|1848.1|44
1739125500000|2025-02-09 18:25:00|1864.9|1850.1|1867.4|1852.6|1869.9|1855.1|1864.4|1849.6|39
1739125800000|2025-02-09 18:30:00|1866.4|1851.6|1866.4|1851.6|1868.9|1854.1|1864.9|1850.1|56
1739126100000|2025-02-09 18:35:00|1866.9|1852.1|1870.4|1855.6|1871.9|1857.1|1866.4|1851.6|68
1739126400000|2025-02-09 18:40:00|1869.9|1855.1|1873.9|1859.1|1876.4|1861.6|1868.4|1853.6|62
1739126700000|2025-02-09 18:45:00|1873.4|1858.6|1866.4|1851.6|1874.4|1859.6|1862|1850.6|57
1739127000000|2025-02-09 18:50:00|1866.9|1852.1|1868.9|1854.1|1871.4|1858|1862|1851.6|52
1739127300000|2025-02-09 18:55:00|1863|1859|1867.4|1852.6|1867.9|1859|1863|1851.6|29
1739127600000|2025-02-09 19:00:00|1866.9|1852.1|1867.9|1853.1|1869.4|1854.6|1863.4|1848.6|54
1739127900000|2025-02-09 19:05:00|1867.4|1852.6|1871.4|1856.6|1872.4|1857.6|1867.4|1852.6|63
1739128200000|2025-02-09 19:10:00|1870.9|1856.1|1868.4|1853.6|1870.9|1856.1|1866.9|1852.1|39
1739128500000|2025-02-09 19:15:00|1867.9|1853.1|1861.9|1847.1|1867.9|1853.1|1861.9|1847.1|59
1739128800000|2025-02-09 19:20:00|1861.4|1846.6|1858.9|1844.1|1861.4|1846.6|1855.9|1841.1|62
1739129100000|2025-02-09 19:25:00|1859.9|1845.1|1860.4|1845.6|1860.4|1845.6|1856.4|1841.6|37
1739129400000|2025-02-09 19:30:00|1859.9|1845.1|1855.9|1841.1|1862.4|1847.6|1855.9|1841.1|63
1739129700000|2025-02-09 19:35:00|1856.4|1841.6|1854.9|1840.1|1857.9|1843.1|1853.9|1839.1|61
1739130000000|2025-02-09 19:40:00|1854.4|1839.6|1849.4|1834.6|1854.9|1840.1|1847.9|1833.1|58
1739130300000|2025-02-09 19:45:00|1849.9|1835.1|1847.9|1833.1|1849.9|1835.1|1843.9|1829.1|85
1739130600000|2025-02-09 19:50:00|1848.4|1833.6|1843.9|1829.1|1848.9|1834.1|1843.9|1829.1|31
1739130900000|2025-02-09 19:55:00|1844.9|1830.1|1844.9|1830.1|1847.4|1832.6|1843.9|1829.1|41
1739131200000|2025-02-09 20:00:00|1844.4|1829.6|1850.4|1835.6|1851.9|1837.1|1843.9|1829.1|85
1739131500000|2025-02-09 20:05:00|1850.9|1836.1|1857.9|1843.1|1857.9|1843.1|1850.4|1835.6|62
1739131800000|2025-02-09 20:10:00|1858.4|1843.6|1857.9|1843.1|1861.9|1847.1|1857.4|1842.6|52
1739132100000|2025-02-09 20:15:00|1858.4|1843.6|1860.4|1845.6|1861.9|1849|1853|1843.6|45
1739132400000|2025-02-09 20:20:00|1859.9|1845.1|1855.9|1841.1|1861.9|1847.1|1855.9|1841.1|62
1739132700000|2025-02-09 20:25:00|1855.4|1840.6|1866.9|1852.1|1867.9|1853.1|1853.9|1839.1|63
1739133000000|2025-02-09 20:30:00|1866.4|1851.6|1870.9|1847.1|1870.9|1856|1860|1843.6|72
1739133300000|2025-02-09 20:35:00|1871.4|1847.6|1876.9|1853.1|1880.4|1858.5|1869.5|1847.6|96
1739133600000|2025-02-09 20:40:00|1876.4|1852.6|1880.9|1857.1|1883.9|1860.1|1876.4|1852.6|77
1739133900000|2025-02-09 20:45:00|1880.4|1856.6|1875.9|1852.1|1881.9|1858.1|1874.4|1850.6|122
1739134200000|2025-02-09 20:50:00|1875.4|1851.6|1869.9|1846.1|1875.9|1852.1|1868.4|1844.6|63
1739134500000|2025-02-09 20:55:00|1869.4|1845.6|1870.9|1847.1|1871.9|1848.1|1868.4|1844.6|42
1739134800000|2025-02-09 21:00:00|1871.4|1847.6|1866.4|1842.6|1871.9|1848.1|1862.9|1839.1|71
1739135100000|2025-02-09 21:05:00|1865.9|1842.1|1867.9|1844.1|1868.9|1845.1|1865.4|1841.6|53
1739135400000|2025-02-09 21:10:00|1867.4|1843.6|1864.4|1840.6|1867.9|1844.1|1864.4|1840.6|33
1739135700000|2025-02-09 21:15:00|1863.4|1839.6|1854.4|1830.6|1867.4|1843.6|1851.5|1828.6|87
1739136000000|2025-02-09 21:20:00|1853.9|1830.1|1848.4|1824.6|1855.9|1832.1|1848.4|1824.6|61
1739136300000|2025-02-09 21:25:00|1846.9|1823.1|1842.9|1819.1|1846.9|1823.1|1840.4|1816.6|103
1739136600000|2025-02-09 21:30:00|1841.9|1818.1|1831.9|1808.1|1844.4|1820.6|1828.9|1805.1|170
1739136900000|2025-02-09 21:35:00|1831.4|1807.6|1806.9|1783.1|1832.4|1808.6|1803.5|1781.1|216
1739137200000|2025-02-09 21:40:00|1806.4|1782.6|1779.9|1756.1|1806.9|1786.5|1774.5|1754.6|265
1739137500000|2025-02-09 21:45:00|1779.4|1755.6|1755.5|1742.5|1784.9|1764.5|1751.5|1732.1|301
1739137800000|2025-02-09 21:50:00|1760.4|1736.6|1764.4|1740.6|1770.4|1748.5|1755.5|1732.6|359
1739138100000|2025-02-09 21:55:00|1763.9|1740.1|1773.9|1750.1|1783.4|1759.6|1762.4|1738.6|295
1739138400000|2025-02-09 22:00:00|1773.4|1749.6|1759.4|1744.6|1773.9|1754.6|1754.5|1733.1|370
1739138700000|2025-02-09 22:05:00|1760.4|1745.6|1762.9|1748.1|1762.9|1748.1|1752.4|1737.6|331
1739139000000|2025-02-09 22:10:00|1763.9|1749.1|1774.4|1759.6|1780.9|1766.1|1760.9|1746.1|257
1739139300000|2025-02-09 22:15:00|1773.4|1758.6|1779.9|1765.1|1779.9|1765.1|1766.9|1752.1|167
1739139600000|2025-02-09 22:20:00|1780.4|1765.6|1798.9|1784.1|1801.9|1787.1|1780.4|1765.6|80
1739139900000|2025-02-09 22:25:00|1798.4|1783.6|1799.4|1784.6|1799.4|1784.6|1792.4|1777.6|53
1739140200000|2025-02-09 22:30:00|1798.9|1784.1|1795.9|1781.1|1799.9|1785.1|1783.4|1768.6|117
1739140500000|2025-02-09 22:35:00|1796.4|1781.6|1799.9|1785.1|1799.9|1785.1|1789.4|1774.6|79
1739140800000|2025-02-09 22:40:00|1798.4|1783.6|1830.9|1816.1|1830.9|1816.1|1797.9|1783.1|88
1739141100000|2025-02-09 22:45:00|1831.9|1817.1|1811.4|1796.6|1831.9|1817.1|1811.4|1796.6|85
1739141400000|2025-02-09 22:50:00|1811.9|1797.1|1812.9|1798.1|1831.9|1817.1|1799.9|1785.1|188
1739141700000|2025-02-09 22:55:00|1811.9|1797.1|1807.9|1793.1|1816.4|1801.6|1805.4|1790.6|237
1739142000000|2025-02-09 23:00:00|1806.9|1792.1|1806.4|1791.6|1811.4|1796.6|1799.9|1785.1|261
1739142300000|2025-02-09 23:05:00|1806.9|1792.1|1808.4|1793.6|1809.4|1794.6|1803.9|1789.1|109
1739142600000|2025-02-09 23:10:00|1808.9|1794.1|1812.9|1798.1|1816.9|1802.1|1808.9|1794.1|178
1739142900000|2025-02-09 23:15:00|1812.4|1797.6|1817.4|1802.6|1824.9|1810.1|1811.4|1796.6|117
1739143200000|2025-02-09 23:20:00|1816.9|1802.1|1809.9|1795.1|1817.4|1802.6|1809.9|1795.1|82
1739143500000|2025-02-09 23:25:00|1810.4|1795.6|1806.4|1791.6|1810.4|1795.6|1803.9|1789.1|66
1739143800000|2025-02-09 23:30:00|1806.9|1792.1|1810.9|1796.1|1812.4|1797.6|1804.4|1789.6|123
1739144100000|2025-02-09 23:35:00|1810.4|1795.6|1826.9|1812.1|1826.9|1812.1|1808.4|1793.6|116
1739144400000|2025-02-09 23:40:00|1826.4|1811.6|1825.9|1811.1|1832.9|1818.1|1825.4|1810.6|71
1739144700000|2025-02-09 23:45:00|1826.4|1811.6|1833.4|1818.6|1838.4|1823.6|1821.9|1807.1|129
1739145000000|2025-02-09 23:50:00|1833.9|1819.1|1838.4|1823.6|1839.4|1824.6|1833.4|1818.6|113
1739145300000|2025-02-09 23:55:00|1838.9|1824.1|1834.4|1819.6|1839.4|1824.6|1833.9|1819.1|146
1739145600000|2025-02-10 00:00:00|1833.9|1819.1|1851.4|1836.6|1851.9|1837.1|1832.4|1817.6|283
1739145900000|2025-02-10 00:05:00|1850.9|1836.1|1857.9|1843.1|1865.4|1850.6|1848.4|1833.6|283
1739146200000|2025-02-10 00:10:00|1858.4|1843.6|1857.4|1842.6|1858.9|1844.1|1851.9|1837.1|181
1739146500000|2025-02-10 00:15:00|1857.9|1843.1|1865.4|1850.6|1869.9|1855.1|1856.9|1842.1|202
1739146800000|2025-02-10 00:20:00|1864.9|1850.1|1863.9|1849.1|1869.9|1855.1|1860.4|1845.6|193
1739147100000|2025-02-10 00:25:00|1863.4|1848.6|1856.4|1841.6|1865.4|1850.6|1856.4|1841.6|137
1739147400000|2025-02-10 00:30:00|1855.4|1840.6|1858.4|1843.6|1864.9|1850.1|1853.9|1839.1|174
1739147700000|2025-02-10 00:35:00|1858.9|1844.1|1853.9|1839.1|1861.9|1847.1|1853.9|1839.1|97
1739148000000|2025-02-10 00:40:00|1854.4|1839.6|1859.9|1845.1|1860.4|1845.6|1852.4|1837.6|67
1739148300000|2025-02-10 00:45:00|1859.4|1844.6|1856.4|1841.6|1863.4|1848.6|1855.4|1840.6|104
1739148600000|2025-02-10 00:50:00|1856.9|1842.1|1856.9|1842.1|1860.4|1845.6|1854.4|1839.6|73
1739148900000|2025-02-10 00:55:00|1857.4|1842.6|1852.9|1838.1|1858.9|1844.1|1851.9|1837.1|88
1739149200000|2025-02-10 01:00:00|1852.4|1837.6|1846.4|1831.6|1855.9|1841.1|1846.4|1831.6|101
1739149500000|2025-02-10 01:05:00|1846.9|1832.1|1841.9|1827.1|1846.9|1832.1|1841.9|1827.1|68
1739149800000|2025-02-10 01:10:00|1840.4|1825.6|1834.4|1819.6|1840.4|1825.6|1833.9|1819.1|125
1739150100000|2025-02-10 01:15:00|1834.9|1820.1|1827.9|1813.1|1838.4|1823.6|1827.9|1813.1|70
1739150400000|2025-02-10 01:20:00|1826.4|1811.6|1822.9|1808.1|1828.4|1813.6|1821.9|1807.1|125
1739150700000|2025-02-10 01:25:00|1822.4|1807.6|1822.4|1807.6|1823.9|1809.1|1819.9|1805.1|73
1739151000000|2025-02-10 01:30:00|1821.4|1806.6|1824.4|1809.6|1828.4|1813.6|1819.9|1805.1|118
1739151300000|2025-02-10 01:35:00|1823.9|1809.1|1815.4|1800.6|1824.4|1809.6|1813.9|1799.1|74
1739151600000|2025-02-10 01:40:00|1814.4|1799.6|1787.9|1773.1|1814.9|1800.1|1786.4|1771.6|167
1739151900000|2025-02-10 01:45:00|1788.4|1773.6|1788.4|1773.6|1789.4|1774.6|1778.4|1763.6|363
1739152200000|2025-02-10 01:50:00|1789.4|1774.6|1786.4|1771.6|1797.4|1782.6|1783.9|1769.1|240
1739152500000|2025-02-10 01:55:00|1785.9|1771.1|1784.4|1769.6|1786.4|1771.6|1779.9|1765.1|185
1739152800000|2025-02-10 02:00:00|1783.9|1769.1|1781.4|1766.6|1793.4|1778.6|1781.4|1766.6|233
1739153100000|2025-02-10 02:05:00|1780.9|1766.1|1780.4|1765.6|1793.4|1778.6|1778.4|1763.6|226
1739153400000|2025-02-10 02:10:00|1781.4|1766.6|1777.9|1763.1|1784.4|1769.6|1775.4|1760.6|182
1739153700000|2025-02-10 02:15:00|1778.4|1763.6|1787.4|1772.6|1792.4|1777.6|1777.4|1762.6|175
1739154000000|2025-02-10 02:20:00|1786.9|1772.1|1786.4|1771.6|1787.4|1772.6|1777.4|1762.6|157
1739154300000|2025-02-10 02:25:00|1785.9|1771.1|1778.4|1763.6|1786.4|1771.6|1776.4|1761.6|123
1739154600000|2025-02-10 02:30:00|1777.9|1763.1|1786.4|1771.6|1790.4|1775.6|1774.9|1760.1|153
1739154900000|2025-02-10 02:35:00|1785.9|1771.1|1782.4|1767.6|1785.9|1771.1|1775.9|1761.1|158
1739155200000|2025-02-10 02:40:00|1782.9|1768.1|1800.4|1785.6|1803.9|1789.1|1780.9|1766.1|179
1739155500000|2025-02-10 02:45:00|1801.4|1786.6|1792.9|1778.1|1804.9|1790.1|1789.9|1775.1|167
1739155800000|2025-02-10 02:50:00|1792.4|1777.6|1793.4|1778.6|1793.9|1779.1|1786.9|1772.1|125
1739156100000|2025-02-10 02:55:00|1793.9|1779.1|1797.4|1782.6|1799.4|1784.6|1789.4|1774.6|119
1739156400000|2025-02-10 03:00:00|1796.9|1782.1|1795.4|1780.6|1798.9|1784.1|1784.4|1769.6|183
1739156700000|2025-02-10 03:05:00|1795.9|1781.1|1794.4|1779.6|1806.9|1792.1|1792.9|1778.1|216
1739157000000|2025-02-10 03:10:00|1794.9|1780.1|1791.9|1777.1|1799.4|1784.6|1790.9|1776.1|146
1739157300000|2025-02-10 03:15:00|1792.4|1777.6|1796.4|1781.6|1804.4|1789.6|1791.4|1776.6|166
1739157600000|2025-02-10 03:20:00|1797.4|1782.6|1802.4|1787.6|1804.4|1789.6|1790.9|1776.1|104
1739157900000|2025-02-10 03:25:00|1801.9|1787.1|1811.4|1796.6|1813.9|1799.1|1798.4|1783.6|151
1739158200000|2025-02-10 03:30:00|1811.9|1797.1|1855.4|1840.6|1855.9|1841.1|1811.9|1797.1|369
1739158500000|2025-02-10 03:35:00|1853.9|1839.1|1851.4|1836.6|1863.9|1849.1|1849.9|1835.1|406
1739158800000|2025-02-10 03:40:00|1850.9|1836.1|1853.4|1838.6|1860.9|1846.1|1847.9|1833.1|305
1739159100000|2025-02-10 03:45:00|1852.4|1837.6|1840.4|1825.6|1856.9|1842.1|1837.9|1823.1|217
1739159400000|2025-02-10 03:50:00|1840.9|1826.1|1844.4|1829.6|1849.9|1835.1|1840.4|1825.6|134
1739159700000|2025-02-10 03:55:00|1843.4|1828.6|1843.9|1829.1|1843.9|1829.1|1833.9|1819.1|130
1739160000000|2025-02-10 04:00:00|1843.4|1828.6|1844.9|1830.1|1845.4|1830.6|1831.9|1817.1|206
1739160300000|2025-02-10 04:05:00|1844.4|1829.6|1847.4|1832.6|1847.9|1833.1|1843.9|1829.1|123
1739160600000|2025-02-10 04:10:00|1847.9|1833.1|1849.9|1835.1|1849.9|1835.1|1843.9|1829.1|99
1739160900000|2025-02-10 04:15:00|1849.4|1834.6|1856.9|1842.1|1859.9|1845.1|1847.9|1833.1|155
1739161200000|2025-02-10 04:20:00|1857.4|1842.6|1859.4|1844.6|1859.9|1845.1|1852.4|1837.6|146
1739161500000|2025-02-10 04:25:00|1859.9|1845.1|1858.9|1844.1|1861.9|1847.1|1855.9|1841.1|110
1739161800000|2025-02-10 04:30:00|1859.4|1844.6|1857.4|1842.6|1862.9|1848.1|1853.9|1839.1|225
1739162100000|2025-02-10 04:35:00|1856.4|1841.6|1847.4|1832.6|1857.4|1842.6|1845.4|1830.6|122
1739162400000|2025-02-10 04:40:00|1846.9|1832.1|1845.4|1830.6|1846.9|1832.1|1841.9|1827.1|73
1739162700000|2025-02-10 04:45:00|1845.9|1831.1|1846.4|1831.6|1847.4|1832.6|1839.4|1824.6|151
1739163000000|2025-02-10 04:50:00|1846.9|1832.1|1853.4|1838.6|1853.9|1839.1|1845.9|1831.1|71
1739163300000|2025-02-10 04:55:00|1853.9|1839.1|1854.9|1840.1|1856.4|1841.6|1851.9|1837.1|57
1739163600000|2025-02-10 05:00:00|1855.4|1840.6|1847.4|1832.6|1857.9|1843.1|1845.9|1831.1|164
1739163900000|2025-02-10 05:05:00|1846.9|1832.1|1852.9|1838.1|1852.9|1838.1|1843.4|1828.6|157
1739164200000|2025-02-10 05:10:00|1853.4|1838.6|1862.4|1847.6|1865.9|1851.1|1851.4|1836.6|112
1739164500000|2025-02-10 05:15:00|1861.4|1846.6|1861.9|1847.1|1867.9|1853.1|1860.4|1845.6|141
1739164800000|2025-02-10 05:20:00|1861.4|1846.6|1862.4|1847.6|1865.4|1850.6|1859.9|1845.1|135
1739165100000|2025-02-10 05:25:00|1862.9|1848.1|1864.4|1849.6|1867.9|1853.1|1862.4|1847.6|91
1739165400000|2025-02-10 05:30:00|1863.9|1849.1|1864.9|1850.1|1867.9|1853.1|1855.4|1840.6|133
1739165700000|2025-02-10 05:35:00|1864.4|1849.6|1859.4|1844.6|1864.9|1850.1|1857.4|1842.6|83
1739166000000|2025-02-10 05:40:00|1859.9|1845.1|1868.9|1854.1|1869.9|1855.1|1859.9|1845.1|71
1739166300000|2025-02-10 05:45:00|1869.4|1854.6|1873.4|1858.6|1881.9|1867.1|1869.4|1854.6|128
1739166600000|2025-02-10 05:50:00|1873.9|1859.1|1876.9|1862.1|1885.9|1871.1|1871.4|1856.6|132
1739166900000|2025-02-10 05:55:00|1876.4|1861.6|1865.9|1851.1|1876.9|1862.1|1865.9|1851.1|161
1739167200000|2025-02-10 06:00:00|1866.4|1851.6|1864.4|1849.6|1871.4|1856.6|1863.9|1849.1|107
1739167500000|2025-02-10 06:05:00|1864.9|1850.1|1861.9|1847.1|1865.4|1850.6|1860.4|1845.6|102
1739167800000|2025-02-10 06:10:00|1861.4|1846.6|1857.4|1842.6|1863.4|1848.6|1855.9|1841.1|105
1739168100000|2025-02-10 06:15:00|1857.9|1843.1|1856.4|1841.6|1860.4|1845.6|1853.9|1839.1|121
1739168400000|2025-02-10 06:20:00|1856.9|1842.1|1859.4|1844.6|1859.9|1845.1|1856.4|1841.6|116
1739168700000|2025-02-10 06:25:00|1859.9|1845.1|1854.9|1840.1|1861.4|1846.6|1854.4|1839.6|96
1739169000000|2025-02-10 06:30:00|1854.4|1839.6|1859.4|1844.6|1859.4|1844.6|1853.9|1839.1|111
1739169300000|2025-02-10 06:35:00|1859.9|1845.1|1858.4|1843.6|1861.9|1847.1|1857.4|1842.6|65
1739169600000|2025-02-10 06:40:00|1857.9|1843.1|1856.9|1842.1|1859.9|1845.1|1853.9|1839.1|91
1739169900000|2025-02-10 06:45:00|1856.4|1841.6|1859.9|1845.1|1862.4|1847.6|1856.4|1841.6|102
1739170200000|2025-02-10 06:50:00|1859.4|1844.6|1865.4|1850.6|1865.9|1851.1|1858.9|1844.1|78
1739170500000|2025-02-10 06:55:00|1865.9|1851.1|1862.9|1848.1|1866.4|1851.6|1858.4|1843.6|75
1739170800000|2025-02-10 07:00:00|1863.4|1848.6|1874.4|1859.6|1875.4|1860.6|1863.4|1848.6|91
1739171100000|2025-02-10 07:05:00|1874.9|1860.1|1870.4|1855.6|1875.9|1861.1|1868.9|1854.1|63
1739171400000|2025-02-10 07:10:00|1869.9|1855.1|1867.9|1853.1|1872.4|1857.6|1867.9|1853.1|85
1739171700000|2025-02-10 07:15:00|1868.4|1853.6|1869.9|1855.1|1869.9|1855.1|1863.9|1849.1|110
1739172000000|2025-02-10 07:20:00|1870.4|1855.6|1870.9|1856.1|1873.4|1858.6|1867.4|1852.6|72
1739172300000|2025-02-10 07:25:00|1870.4|1855.6|1864.4|1849.6|1870.4|1855.6|1863.9|1849.1|63
1739172600000|2025-02-10 07:30:00|1863.9|1849.1|1864.9|1850.1|1866.4|1851.6|1858.4|1843.6|76
1739172900000|2025-02-10 07:35:00|1865.4|1850.6|1865.4|1850.6|1865.4|1850.6|1861.4|1846.6|92
1739173200000|2025-02-10 07:40:00|1864.9|1850.1|1865.4|1850.6|1869.9|1855.1|1861.4|1846.6|98
1739173500000|2025-02-10 07:45:00|1864.9|1850.1|1869.4|1854.6|1870.4|1855.6|1861.9|1847.1|95
1739173800000|2025-02-10 07:50:00|1868.9|1854.1|1872.9|1858.1|1873.9|1859.1|1865.4|1850.6|65
1739174100000|2025-02-10 07:55:00|1874.9|1860.1|1872.4|1857.6|1877.9|1863.1|1871.4|1856.6|52
1739174400000|2025-02-10 08:00:00|1871.9|1857.1|1872.4|1857.6|1877.9|1863.1|1869.9|1855.1|98
1739174700000|2025-02-10 08:05:00|1872.9|1858.1|1887.9|1873.1|1887.9|1873.1|1872.4|1857.6|153
1739175000000|2025-02-10 08:10:00|1887.4|1872.6|1892.4|1877.6|1893.4|1878.6|1886.9|1872.1|105
1739175300000|2025-02-10 08:15:00|1891.9|1877.1|1891.4|1876.6|1899.9|1885.1|1885.9|1871.1|183
1739175600000|2025-02-10 08:20:00|1891.9|1877.1|1891.9|1877.1|1901.9|1887.1|1890.4|1875.6|128
1739175900000|2025-02-10 08:25:00|1892.4|1877.6|1892.4|1877.6|1896.9|1882.1|1891.4|1876.6|80
1739176200000|2025-02-10 08:30:00|1892.9|1878.1|1886.4|1871.6|1894.4|1879.6|1885.9|1871.1|144
1739176500000|2025-02-10 08:35:00|1885.9|1871.1|1892.4|1877.6|1892.4|1877.6|1885.9|1871.1|118
1739176800000|2025-02-10 08:40:00|1891.4|1876.6|1899.9|1885.1|1902.9|1888.1|1891.4|1876.6|135
1739177100000|2025-02-10 08:45:00|1899.4|1884.6|1896.4|1881.6|1903.9|1889.1|1895.4|1880.6|151
1739177400000|2025-02-10 08:50:00|1896.9|1882.1|1893.9|1879.1|1900.4|1885.6|1893.4|1878.6|101
1739177700000|2025-02-10 08:55:00|1893.4|1878.6|1896.4|1881.6|1901.9|1887.1|1892.9|1878.1|95
1739178000000|2025-02-10 09:00:00|1897.4|1882.6|1900.9|1886.1|1901.9|1887.1|1894.9|1880.1|141
1739178300000|2025-02-10 09:05:00|1901.4|1886.6|1895.4|1880.6|1901.9|1887.1|1894.4|1879.6|109
1739178600000|2025-02-10 09:10:00|1895.9|1881.1|1892.4|1877.6|1898.4|1883.6|1890.9|1876.1|96
1739178900000|2025-02-10 09:15:00|1891.9|1877.1|1897.4|1882.6|1897.4|1882.6|1890.4|1875.6|95
1739179200000|2025-02-10 09:20:00|1897.9|1883.1|1905.4|1890.6|1905.9|1891.1|1896.4|1881.6|123
1739179500000|2025-02-10 09:25:00|1904.4|1889.6|1892.4|1877.6|1905.9|1891.1|1891.4|1876.6|90
1739179800000|2025-02-10 09:30:00|1891.9|1877.1|1888.4|1873.6|1894.4|1879.6|1885.9|1871.1|140
1739180100000|2025-02-10 09:35:00|1887.4|1872.6|1884.9|1870.1|1890.4|1875.6|1882.9|1868.1|102
1739180400000|2025-02-10 09:40:00|1885.4|1870.6|1884.4|1869.6|1886.9|1872.1|1883.9|1869.1|73
1739180700000|2025-02-10 09:45:00|1883.9|1869.1|1882.4|1867.6|1884.4|1869.6|1880.4|1865.6|110
1739181000000|2025-02-10 09:50:00|1881.4|1866.6|1881.4|1866.6|1881.9|1867.1|1877.9|1863.1|100
1739181300000|2025-02-10 09:55:00|1881.9|1867.1|1883.4|1868.6|1888.9|1874.1|1881.4|1866.6|104
1739181600000|2025-02-10 10:00:00|1882.4|1867.6|1883.4|1868.6|1885.9|1871.1|1877.9|1863.1|104
1739181900000|2025-02-10 10:05:00|1883.9|1869.1|1890.4|1875.6|1890.9|1876.1|1883.4|1868.6|98
1739182200000|2025-02-10 10:10:00|1890.9|1876.1|1890.4|1875.6|1893.4|1878.6|1888.4|1873.6|89
1739182500000|2025-02-10 10:15:00|1889.4|1874.6|1891.9|1877.1|1893.9|1879.1|1889.4|1874.6|101
1739182800000|2025-02-10 10:20:00|1891.4|1876.6|1893.4|1878.6|1893.9|1879.1|1886.9|1872.1|99
1739183100000|2025-02-10 10:25:00|1893.9|1879.1|1895.9|1881.1|1897.4|1882.6|1891.4|1876.6|65
1739183400000|2025-02-10 10:30:00|1896.4|1881.6|1889.9|1875.1|1896.4|1881.6|1887.9|1873.1|98
1739183700000|2025-02-10 10:35:00|1889.4|1874.6|1887.4|1872.6|1889.9|1875.1|1883.9|1869.1|79
1739184000000|2025-02-10 10:40:00|1886.9|1872.1|1882.4|1867.6|1886.9|1872.1|1877.9|1863.1|80
1739184300000|2025-02-10 10:45:00|1882.9|1868.1|1884.9|1870.1|1884.9|1870.1|1879.4|1864.6|100
1739184600000|2025-02-10 10:50:00|1884.4|1869.6|1883.9|1869.1|1887.9|1873.1|1883.4|1868.6|74
1739184900000|2025-02-10 10:55:00|1883.4|1868.6|1884.4|1869.6|1887.4|1872.6|1883.4|1868.6|64
1739185200000|2025-02-10 11:00:00|1884.9|1870.1|1884.4|1869.6|1886.4|1871.6|1877.9|1863.1|119
1739185500000|2025-02-10 11:05:00|1884.9|1870.1|1885.4|1870.6|1890.9|1876.1|1883.4|1868.6|106
1739185800000|2025-02-10 11:10:00|1884.4|1869.6|1875.4|1860.6|1887.4|1872.6|1874.4|1859.6|72
1739186100000|2025-02-10 11:15:00|1874.9|1860.1|1881.4|1866.6|1882.4|1867.6|1872.4|1857.6|97
1739186400000|2025-02-10 11:20:00|1880.9|1866.1|1880.9|1866.1|1882.4|1867.6|1878.4|1863.6|55
1739186700000|2025-02-10 11:25:00|1880.4|1865.6|1884.9|1870.1|1885.9|1871.1|1877.4|1862.6|55
1739187000000|2025-02-10 11:30:00|1884.4|1869.6|1887.9|1873.1|1887.9|1873.1|1881.4|1866.6|90
1739187300000|2025-02-10 11:35:00|1886.9|1872.1|1882.4|1867.6|1889.9|1875.1|1882.4|1867.6|63
1739187600000|2025-02-10 11:40:00|1882.9|1868.1|1885.4|1870.6|1885.9|1871.1|1880.4|1865.6|90
1739187900000|2025-02-10 11:45:00|1884.9|1870.1|1885.4|1870.6|1889.9|1875.1|1883.4|1868.6|127
1739188200000|2025-02-10 11:50:00|1885.9|1871.1|1884.4|1869.6|1887.4|1872.6|1882.4|1867.6|105
1739188500000|2025-02-10 11:55:00|1883.9|1869.1|1882.9|1868.1|1885.9|1871.1|1882.4|1867.6|97
1739188800000|2025-02-10 12:00:00|1882.4|1867.6|1886.4|1871.6|1889.9|1875.1|1881.9|1867.1|136
1739189100000|2025-02-10 12:05:00|1885.9|1871.1|1883.9|1869.1|1887.9|1873.1|1883.9|1869.1|106
1739189400000|2025-02-10 12:10:00|1883.4|1868.6|1878.9|1864.1|1883.9|1869.1|1877.9|1863.1|103
1739189700000|2025-02-10 12:15:00|1879.4|1864.6|1877.4|1862.6|1882.4|1867.6|1876.4|1861.6|115
1739190000000|2025-02-10 12:20:00|1876.9|1862.1|1883.4|1868.6|1884.4|1869.6|1875.4|1860.6|110
1739190300000|2025-02-10 12:25:00|1882.9|1868.1|1878.4|1863.6|1887.4|1872.6|1876.4|1861.6|76
1739190600000|2025-02-10 12:30:00|1877.9|1863.1|1872.4|1857.6|1877.9|1863.1|1870.4|1855.6|115
1739190900000|2025-02-10 12:35:00|1872.9|1858.1|1867.4|1852.6|1872.9|1858.1|1866.4|1851.6|81
1739191200000|2025-02-10 12:40:00|1866.9|1852.1|1868.9|1854.1|1870.4|1855.6|1866.9|1852.1|69
1739191500000|2025-02-10 12:45:00|1869.4|1854.6|1862.9|1848.1|1871.9|1857.1|1860.4|1845.6|123
1739191800000|2025-02-10 12:50:00|1863.4|1848.6|1866.4|1851.6|1868.9|1854.1|1863.4|1848.6|90
1739192100000|2025-02-10 12:55:00|1866.9|1852.1|1864.4|1849.6|1868.4|1853.6|1861.4|1846.6|51
1739192400000|2025-02-10 13:00:00|1864.9|1850.1|1867.4|1852.6|1869.9|1855.1|1862.9|1848.1|124
1739192700000|2025-02-10 13:05:00|1866.9|1852.1|1867.4|1852.6|1870.9|1856.1|1865.4|1850.6|114
1739193000000|2025-02-10 13:10:00|1867.9|1853.1|1874.9|1860.1|1875.9|1861.1|1866.4|1851.6|74
1739193300000|2025-02-10 13:15:00|1874.4|1859.6|1869.4|1854.6|1877.9|1863.1|1868.4|1853.6|74
1739193600000|2025-02-10 13:20:00|1868.4|1853.6|1871.4|1856.6|1872.9|1858.1|1868.4|1853.6|54
1739193900000|2025-02-10 13:25:00|1870.9|1856.1|1870.9|1856.1|1873.9|1859.1|1867.9|1853.1|58
1739194200000|2025-02-10 13:30:00|1871.4|1856.6|1871.4|1856.6|1872.4|1857.6|1864.9|1850.1|87
1739194500000|2025-02-10 13:35:00|1871.9|1857.1|1865.4|1850.6|1871.9|1857.1|1863.9|1849.1|68
1739194800000|2025-02-10 13:40:00|1864.9|1850.1|1878.4|1863.6|1879.9|1865.1|1863.9|1849.1|77
1739195100000|2025-02-10 13:45:00|1877.4|1862.6|1893.9|1879.1|1893.9|1879.1|1877.4|1862.6|148
1739195400000|2025-02-10 13:50:00|1893.4|1878.6|1902.4|1887.6|1902.9|1888.1|1893.4|1878.6|140
1739195700000|2025-02-10 13:55:00|1902.9|1888.1|1911.4|1896.6|1919.9|1905.1|1902.4|1887.6|212
1739196000000|2025-02-10 14:00:00|1911.9|1897.1|1906.4|1891.6|1916.4|1901.6|1899.9|1885.1|243
1739196300000|2025-02-10 14:05:00|1905.9|1891.1|1897.4|1882.6|1909.4|1894.6|1895.4|1880.6|250
1739196600000|2025-02-10 14:10:00|1896.4|1881.6|1888.4|1873.6|1896.4|1881.6|1886.4|1871.6|138
1739196900000|2025-02-10 14:15:00|1888.9|1874.1|1896.4|1881.6|1896.4|1881.6|1885.4|1870.6|145
1739197200000|2025-02-10 14:20:00|1897.4|1882.6|1887.4|1872.6|1897.9|1883.1|1883.9|1869.1|198
1739197500000|2025-02-10 14:25:00|1887.9|1873.1|1887.4|1872.6|1890.4|1875.6|1883.9|1869.1|143
1739197800000|2025-02-10 14:30:00|1888.4|1873.6|1895.4|1880.6|1901.9|1887.1|1882.4|1867.6|313
1739198100000|2025-02-10 14:35:00|1894.9|1880.1|1877.9|1863.1|1897.4|1882.6|1873.9|1859.1|310
1739198400000|2025-02-10 14:40:00|1878.4|1863.6|1881.4|1866.6|1883.4|1868.6|1871.9|1857.1|180
1739198700000|2025-02-10 14:45:00|1880.9|1866.1|1870.4|1855.6|1885.4|1870.6|1869.9|1855.1|219
1739199000000|2025-02-10 14:50:00|1871.4|1856.6|1879.4|1864.6|1879.9|1865.1|1869.9|1855.1|166
1739199300000|2025-02-10 14:55:00|1880.4|1865.6|1876.4|1861.6|1883.4|1868.6|1874.9|1860.1|133
1739199600000|2025-02-10 15:00:00|1876.9|1862.1|1876.9|1862.1|1885.4|1870.6|1873.9|1859.1|203
1739199900000|2025-02-10 15:05:00|1876.4|1861.6|1879.4|1864.6|1882.4|1867.6|1873.9|1859.1|165
1739200200000|2025-02-10 15:10:00|1879.9|1865.1|1883.4|1868.6|1885.4|1870.6|1877.4|1862.6|172
1739200500000|2025-02-10 15:15:00|1883.9|1869.1|1872.4|1857.6|1885.4|1870.6|1871.4|1856.6|204
1739200800000|2025-02-10 15:20:00|1872.9|1858.1|1867.4|1852.6|1873.9|1859.1|1863.9|1849.1|145
1739201100000|2025-02-10 15:25:00|1866.9|1852.1|1865.4|1850.6|1867.9|1853.1|1858.4|1843.6|147
1739201400000|2025-02-10 15:30:00|1865.9|1851.1|1866.9|1852.1|1870.4|1855.6|1864.4|1849.6|200
1739201700000|2025-02-10 15:35:00|1867.4|1852.6|1858.4|1843.6|1870.9|1856.1|1855.4|1840.6|214
1739202000000|2025-02-10 15:40:00|1858.9|1844.1|1862.9|1848.1|1863.4|1848.6|1857.4|1842.6|114
1739202300000|2025-02-10 15:45:00|1863.4|1848.6|1858.4|1843.6|1867.4|1852.6|1857.4|1842.6|152
1739202600000|2025-02-10 15:50:00|1857.9|1843.1|1865.4|1850.6|1865.9|1851.1|1856.4|1841.6|134
1739202900000|2025-02-10 15:55:00|1865.9|1851.1|1866.4|1851.6|1867.4|1852.6|1862.4|1847.6|72
1739203200000|2025-02-10 16:00:00|1866.9|1852.1|1871.4|1856.6|1873.4|1858.6|1862.4|1847.6|172
1739203500000|2025-02-10 16:05:00|1870.4|1855.6|1874.9|1860.1|1875.4|1860.6|1866.4|1851.6|119
1739203800000|2025-02-10 16:10:00|1875.4|1860.6|1875.4|1860.6|1880.9|1866.1|1874.4|1859.6|76
1739204100000|2025-02-10 16:15:00|1874.9|1860.1|1873.4|1858.6|1876.9|1862.1|1867.4|1852.6|127
1739204400000|2025-02-10 16:20:00|1873.9|1859.1|1873.4|1858.6|1874.4|1859.6|1869.4|1854.6|129
1739204700000|2025-02-10 16:25:00|1872.4|1857.6|1869.4|1854.6|1875.4|1860.6|1867.9|1853.1|124
1739205000000|2025-02-10 16:30:00|1868.9|1854.1|1859.4|1844.6|1868.9|1854.1|1858.4|1843.6|145
1739205300000|2025-02-10 16:35:00|1858.9|1844.1|1860.9|1846.1|1862.4|1847.6|1857.9|1843.1|129
1739205600000|2025-02-10 16:40:00|1860.4|1845.6|1866.4|1851.6|1866.4|1851.6|1859.4|1844.6|113
1739205900000|2025-02-10 16:45:00|1866.9|1852.1|1873.9|1859.1|1873.9|1859.1|1863.9|1849.1|113
1739206200000|2025-02-10 16:50:00|1873.4|1858.6|1876.4|1861.6|1879.9|1865.1|1873.4|1858.6|62
1739206500000|2025-02-10 16:55:00|1877.4|1862.6|1878.9|1864.1|1881.4|1866.6|1877.4|1862.6|55
1739206800000|2025-02-10 17:00:00|1879.4|1864.6|1881.9|1867.1|1881.9|1867.1|1872.9|1858.1|152
1739207100000|2025-02-10 17:05:00|1881.4|1866.6|1876.9|1862.1|1887.4|1872.6|1875.4|1860.6|137
1739207400000|2025-02-10 17:10:00|1876.4|1861.6|1867.4|1852.6|1876.4|1861.6|1863.9|1849.1|89
1739207700000|2025-02-10 17:15:00|1866.9|1852.1|1871.9|1857.1|1871.9|1857.1|1862.4|1847.6|80
1739208000000|2025-02-10 17:20:00|1872.4|1857.6|1881.9|1867.1|1881.9|1867.1|1870.4|1855.6|63
1739208300000|2025-02-10 17:25:00|1882.9|1868.1|1887.4|1872.6|1895.9|1881.1|1882.9|1868.1|110
1739208600000|2025-02-10 17:30:00|1887.9|1873.1|1882.4|1867.6|1891.4|1876.6|1882.4|1867.6|130
1739208900000|2025-02-10 17:35:00|1882.9|1868.1|1882.4|1867.6|1886.4|1871.6|1879.9|1865.1|141
1739209200000|2025-02-10 17:40:00|1881.9|1867.1|1880.4|1865.6|1883.9|1869.1|1875.9|1861.1|94
1739209500000|2025-02-10 17:45:00|1879.9|1865.1|1879.4|1864.6|1880.9|1866.1|1875.9|1861.1|126
1739209800000|2025-02-10 17:50:00|1879.9|1865.1|1888.4|1873.6|1890.9|1876.1|1877.4|1862.6|144
1739210100000|2025-02-10 17:55:00|1888.9|1874.1|1885.4|1870.6|1891.4|1876.6|1881.4|1866.6|86
1739210400000|2025-02-10 18:00:00|1884.4|1869.6|1886.4|1871.6|1888.9|1874.1|1881.9|1867.1|157
1739210700000|2025-02-10 18:05:00|1886.9|1872.1|1890.9|1876.1|1891.4|1876.6|1883.4|1868.6|134
1739211000000|2025-02-10 18:10:00|1890.4|1875.6|1884.4|1869.6|1891.4|1876.6|1884.4|1869.6|100
1739211300000|2025-02-10 18:15:00|1883.9|1869.1|1878.4|1863.6|1886.4|1871.6|1876.4|1861.6|146
1739211600000|2025-02-10 18:20:00|1877.9|1863.1|1888.4|1873.6|1888.4|1873.6|1877.4|1862.6|125
1739211900000|2025-02-10 18:25:00|1889.4|1874.6|1893.9|1879.1|1893.9|1879.1|1886.4|1871.6|98
1739212200000|2025-02-10 18:30:00|1893.4|1878.6|1890.9|1876.1|1896.9|1882.1|1888.4|1873.6|141
1739212500000|2025-02-10 18:35:00|1891.4|1876.6|1885.9|1871.1|1891.4|1876.6|1885.9|1871.1|126
1739212800000|2025-02-10 18:40:00|1886.4|1871.6|1881.9|1867.1|1889.9|1875.1|1881.9|1867.1|103
1739213100000|2025-02-10 18:45:00|1882.9|1868.1|1887.4|1872.6|1889.4|1874.6|1879.9|1865.1|86
1739213400000|2025-02-10 18:50:00|1886.4|1871.6|1888.9|1874.1|1892.4|1877.6|1886.4|1871.6|88
1739213700000|2025-02-10 18:55:00|1889.4|1874.6|1893.4|1878.6|1894.4|1879.6|1887.4|1872.6|79
1739214000000|2025-02-10 19:00:00|1892.9|1878.1|1895.9|1881.1|1895.9|1881.1|1888.4|1873.6|129
1739214300000|2025-02-10 19:05:00|1895.4|1880.6|1890.4|1875.6|1897.4|1882.6|1889.4|1874.6|91
1739214600000|2025-02-10 19:10:00|1890.9|1876.1|1898.4|1883.6|1901.9|1887.1|1890.9|1876.1|87
1739214900000|2025-02-10 19:15:00|1897.9|1883.1|1897.4|1882.6|1901.4|1886.6|1895.4|1880.6|113
1739215200000|2025-02-10 19:20:00|1897.9|1883.1|1898.4|1883.6|1899.4|1884.6|1895.4|1880.6|105
1739215500000|2025-02-10 19:25:00|1897.9|1883.1|1896.4|1881.6|1900.9|1886.1|1895.4|1880.6|81
1739215800000|2025-02-10 19:30:00|1895.9|1881.1|1890.4|1875.6|1900.4|1885.6|1889.4|1874.6|99
1739216100000|2025-02-10 19:35:00|1889.9|1875.1|1887.4|1872.6|1891.4|1876.6|1885.9|1871.1|95
1739216400000|2025-02-10 19:40:00|1886.9|1872.1|1886.9|1872.1|1888.9|1874.1|1885.9|1871.1|67
1739216700000|2025-02-10 19:45:00|1887.4|1872.6|1881.9|1867.1|1890.4|1875.6|1881.9|1867.1|99
1739217000000|2025-02-10 19:50:00|1882.4|1867.6|1886.4|1871.6|1887.4|1872.6|1881.9|1867.1|85
1739217300000|2025-02-10 19:55:00|1885.9|1871.1|1891.9|1877.1|1892.4|1877.6|1884.4|1869.6|71
1739217600000|2025-02-10 20:00:00|1892.4|1877.6|1890.4|1875.6|1894.9|1880.1|1888.4|1873.6|127
1739217900000|2025-02-10 20:05:00|1890.9|1876.1|1894.4|1879.6|1897.9|1883.1|1889.4|1874.6|96
1739218200000|2025-02-10 20:10:00|1893.9|1879.1|1896.9|1882.1|1896.9|1882.1|1892.4|1877.6|55
1739218500000|2025-02-10 20:15:00|1897.4|1882.6|1890.9|1876.1|1899.9|1885.1|1890.4|1875.6|79
1739218800000|2025-02-10 20:20:00|1889.9|1875.1|1890.9|1876.1|1892.9|1878.1|1888.4|1873.6|67
1739219100000|2025-02-10 20:25:00|1890.4|1875.6|1893.9|1879.1|1893.9|1879.1|1889.4|1874.6|44
1739219400000|2025-02-10 20:30:00|1893.4|1878.6|1894.4|1879.6|1898.9|1884.1|1890.9|1876.1|50
1739219700000|2025-02-10 20:35:00|1893.9|1879.1|1891.4|1876.6|1894.9|1880.1|1890.4|1875.6|62
1739220000000|2025-02-10 20:40:00|1891.9|1877.1|1898.4|1883.6|1898.9|1884.1|1891.4|1876.6|139
1739220300000|2025-02-10 20:45:00|1897.4|1882.6|1897.9|1883.1|1901.9|1887.1|1897.4|1882.6|56
1739220600000|2025-02-10 20:50:00|1898.4|1883.6|1890.9|1876.1|1898.9|1884.1|1890.9|1876.1|60
1739220900000|2025-02-10 20:55:00|1891.4|1876.6|1893.4|1878.6|1894.9|1880.1|1889.9|1875.1|66
1739221200000|2025-02-10 21:00:00|1893.9|1879.1|1888.9|1874.1|1894.9|1880.1|1888.4|1873.6|95
1739221500000|2025-02-10 21:05:00|1889.4|1874.6|1887.9|1873.1|1889.4|1874.6|1885.9|1871.1|56
1739221800000|2025-02-10 21:10:00|1888.4|1873.6|1885.9|1871.1|1888.4|1873.6|1884.4|1869.6|42
1739222100000|2025-02-10 21:15:00|1886.4|1871.6|1879.9|1865.1|1886.4|1871.6|1879.9|1865.1|64
1739222400000|2025-02-10 21:20:00|1880.4|1865.6|1882.4|1867.6|1883.4|1868.6|1879.9|1865.1|65
1739222700000|2025-02-10 21:25:00|1882.9|1868.1|1884.9|1870.1|1886.4|1871.6|1881.9|1867.1|53
1739223000000|2025-02-10 21:30:00|1884.4|1869.6|1880.4|1865.6|1886.4|1871.6|1877.9|1863.1|62
1739223300000|2025-02-10 21:35:00|1879.9|1865.1|1881.4|1866.6|1884.9|1870.1|1879.9|1865.1|56
1739223600000|2025-02-10 21:40:00|1881.9|1867.1|1880.9|1866.1|1883.4|1868.6|1880.4|1865.6|49
1739223900000|2025-02-10 21:45:00|1880.4|1865.6|1873.4|1858.6|1880.9|1866.1|1872.4|1857.6|48
1739224200000|2025-02-10 21:50:00|1873.9|1859.1|1877.9|1863.1|1878.4|1863.6|1869.9|1855.1|53
1739224500000|2025-02-10 21:55:00|1878.4|1863.6|1875.4|1860.6|1879.4|1864.6|1874.9|1860.1|30
1739224800000|2025-02-10 22:00:00|1874.9|1860.1|1871.9|1857.1|1875.9|1861.1|1869.9|1855.1|51
1739225100000|2025-02-10 22:05:00|1872.4|1857.6|1872.4|1857.6|1875.9|1861.1|1871.4|1856.6|56
1739225400000|2025-02-10 22:10:00|1871.9|1857.1|1876.4|1861.6|1876.4|1861.6|1870.4|1855.6|31
1739225700000|2025-02-10 22:15:00|1875.9|1861.1|1873.4|1858.6|1877.4|1862.6|1871.4|1856.6|53
1739226000000|2025-02-10 22:20:00|1873.9|1859.1|1882.4|1867.6|1882.4|1867.6|1873.4|1858.6|42
1739226300000|2025-02-10 22:25:00|1882.9|1868.1|1885.9|1871.1|1885.9|1871.1|1882.9|1868.1|12
1739226600000|2025-02-10 22:30:00|1887.4|1872.6|1887.4|1872.6|1891.9|1877.1|1886.4|1871.6|37
1739226900000|2025-02-10 22:35:00|1887.9|1873.1|1880.4|1865.6|1888.9|1874.1|1879.4|1864.6|54
1739227200000|2025-02-10 22:40:00|1880.9|1866.1|1884.4|1869.6|1885.4|1870.6|1880.4|1865.6|20
1739227500000|2025-02-10 22:45:00|1883.9|1869.1|1884.4|1869.6|1885.9|1871.1|1883.4|1868.6|14
1739227800000|2025-02-10 22:50:00|1883.9|1869.1|1875.9|1861.1|1883.9|1869.1|1875.9|1861.1|27
1739228100000|2025-02-10 22:55:00|1876.4|1861.6|1880.4|1865.6|1883.4|1868.6|1875.9|1861.1|46
1739228400000|2025-02-10 23:00:00|1879.9|1865.1|1878.4|1863.6|1881.9|1867.1|1875.9|1861.1|184
1739228700000|2025-02-10 23:05:00|1878.9|1864.1|1875.9|1861.1|1879.4|1864.6|1875.9|1861.1|51
1739229000000|2025-02-10 23:10:00|1875.4|1860.6|1877.4|1862.6|1879.4|1864.6|1874.9|1860.1|82
1739229300000|2025-02-10 23:15:00|1877.9|1863.1|1882.4|1867.6|1883.4|1868.6|1877.9|1863.1|86
1739229600000|2025-02-10 23:20:00|1881.9|1867.1|1879.4|1864.6|1884.4|1869.6|1878.9|1864.1|68
1739229900000|2025-02-10 23:25:00|1878.9|1864.1|1876.4|1861.6|1878.9|1864.1|1874.4|1859.6|50
1739230200000|2025-02-10 23:30:00|1875.9|1861.1|1873.9|1859.1|1877.4|1862.6|1873.9|1859.1|75
1739230500000|2025-02-10 23:35:00|1874.4|1859.6|1873.9|1859.1|1877.4|1862.6|1873.9|1859.1|86
1739230800000|2025-02-10 23:40:00|1874.4|1859.6|1877.4|1862.6|1877.9|1863.1|1873.9|1859.1|40
1739231100000|2025-02-10 23:45:00|1876.9|1862.1|1880.4|1865.6|1881.4|1866.6|1876.4|1861.6|75
1739231400000|2025-02-10 23:50:00|1879.9|1865.1|1883.4|1868.6|1884.4|1869.6|1879.9|1865.1|50
1739231700000|2025-02-10 23:55:00|1883.9|1869.1|1887.9|1873.1|1887.9|1873.1|1883.9|1869.1|31
1739232000000|2025-02-11 00:00:00|1887.4|1872.6|1884.4|1869.6|1891.9|1877.1|1884.4|1869.6|128
1739232300000|2025-02-11 00:05:00|1884.9|1870.1|1890.4|1875.6|1891.9|1877.1|1884.9|1870.1|128
1739232600000|2025-02-11 00:10:00|1889.9|1875.1|1892.9|1878.1|1897.4|1882.6|1889.9|1875.1|88
1739232900000|2025-02-11 00:15:00|1892.4|1877.6|1895.4|1880.6|1896.4|1881.6|1888.9|1874.1|109
1739233200000|2025-02-11 00:20:00|1894.9|1880.1|1896.4|1881.6|1897.4|1882.6|1893.4|1878.6|74
1739233500000|2025-02-11 00:25:00|1896.9|1882.1|1904.4|1889.6|1908.9|1894.1|1896.9|1882.1|80
1739233800000|2025-02-11 00:30:00|1903.4|1888.6|1903.9|1889.1|1907.9|1893.1|1899.4|1884.6|123
1739234100000|2025-02-11 00:35:00|1903.4|1888.6|1917.4|1902.6|1917.9|1903.1|1903.4|1888.6|162
1739234400000|2025-02-11 00:40:00|1916.9|1902.1|1920.4|1905.6|1925.9|1911.1|1916.4|1901.6|171
1739234700000|2025-02-11 00:45:00|1920.9|1906.1|1915.9|1901.1|1921.4|1906.6|1908.4|1893.6|175
1739235000000|2025-02-11 00:50:00|1915.4|1900.6|1912.4|1897.6|1919.4|1904.6|1912.4|1897.6|135
1739235300000|2025-02-11 00:55:00|1911.9|1897.1|1914.4|1899.6|1915.4|1900.6|1910.4|1895.6|116
1739235600000|2025-02-11 01:00:00|1914.9|1900.1|1918.4|1903.6|1923.4|1908.6|1914.9|1900.1|142
1739235900000|2025-02-11 01:05:00|1918.9|1904.1|1914.9|1900.1|1918.9|1904.1|1912.9|1898.1|115
1739236200000|2025-02-11 01:10:00|1914.4|1899.6|1909.4|1894.6|1914.4|1899.6|1908.4|1893.6|84
1739236500000|2025-02-11 01:15:00|1909.9|1895.1|1909.4|1894.6|1912.4|1897.6|1907.9|1893.1|110
1739236800000|2025-02-11 01:20:00|1909.9|1895.1|1918.4|1903.6|1918.9|1904.1|1908.4|1893.6|105
1739237100000|2025-02-11 01:25:00|1918.9|1904.1|1917.9|1903.1|1920.9|1906.1|1915.9|1901.1|77
1739237400000|2025-02-11 01:30:00|1917.4|1902.6|1925.9|1911.1|1925.9|1911.1|1915.4|1900.6|95
1739237700000|2025-02-11 01:35:00|1927.4|1912.6|1931.9|1917.1|1931.9|1917.1|1927.4|1912.6|78
1739238000000|2025-02-11 01:40:00|1931.4|1916.6|1931.4|1916.6|1934.9|1920.1|1930.4|1915.6|52
1739238300000|2025-02-11 01:45:00|1931.9|1917.1|1934.4|1919.6|1935.4|1920.6|1927.9|1913.1|122
1739238600000|2025-02-11 01:50:00|1934.9|1920.1|1933.4|1918.6|1935.9|1921.1|1932.4|1917.6|103
1739238900000|2025-02-11 01:55:00|1933.9|1919.1|1928.4|1913.6|1933.9|1919.1|1927.9|1913.1|80
1739239200000|2025-02-11 02:00:00|1927.9|1913.1|1933.9|1919.1|1939.4|1924.6|1927.4|1912.6|129
1739239500000|2025-02-11 02:05:00|1933.4|1918.6|1937.9|1923.1|1939.9|1925.1|1930.9|1916.1|125
1739239800000|2025-02-11 02:10:00|1938.4|1923.6|1928.4|1913.6|1938.4|1923.6|1927.9|1913.1|87
1739240100000|2025-02-11 02:15:00|1929.4|1914.6|1922.4|1907.6|1931.4|1916.6|1920.4|1905.6|109
1739240400000|2025-02-11 02:20:00|1922.9|1908.1|1916.4|1901.6|1923.9|1909.1|1912.4|1897.6|84
1739240700000|2025-02-11 02:25:00|1917.4|1902.6|1913.4|1898.6|1918.9|1904.1|1913.4|1898.6|72
1739241000000|2025-02-11 02:30:00|1913.9|1899.1|1906.4|1891.6|1916.4|1901.6|1904.4|1889.6|112
1739241300000|2025-02-11 02:35:00|1906.9|1892.1|1908.4|1893.6|1911.4|1896.6|1905.4|1890.6|117
1739241600000|2025-02-11 02:40:00|1907.9|1893.1|1914.4|1899.6|1914.9|1900.1|1906.4|1891.6|70
1739241900000|2025-02-11 02:45:00|1913.9|1899.1|1922.4|1907.6|1927.4|1912.6|1913.4|1898.6|100
1739242200000|2025-02-11 02:50:00|1921.9|1907.1|1921.4|1906.6|1925.9|1911.1|1920.4|1905.6|65
1739242500000|2025-02-11 02:55:00|1920.9|1906.1|1919.9|1905.1|1921.9|1907.1|1917.4|1902.6|75
1739242800000|2025-02-11 03:00:00|1919.4|1904.6|1917.4|1902.6|1920.4|1905.6|1913.4|1898.6|134
1739243100000|2025-02-11 03:05:00|1917.9|1903.1|1919.4|1904.6|1920.4|1905.6|1915.4|1900.6|103
1739243400000|2025-02-11 03:10:00|1918.9|1904.1|1925.4|1910.6|1925.4|1910.6|1918.9|1904.1|62
1739243700000|2025-02-11 03:15:00|1925.9|1911.1|1916.4|1901.6|1927.9|1913.1|1916.4|1901.6|48
1739244000000|2025-02-11 03:20:00|1916.9|1902.1|1919.9|1905.1|1919.9|1905.1|1914.4|1899.6|56
1739244300000|2025-02-11 03:25:00|1920.4|1905.6|1917.4|1902.6|1922.4|1907.6|1916.4|1901.6|74
1739244600000|2025-02-11 03:30:00|1917.9|1903.1|1921.9|1907.1|1922.9|1908.1|1917.4|1902.6|103
1739244900000|2025-02-11 03:35:00|1922.4|1907.6|1929.9|1915.1|1929.9|1915.1|1919.4|1904.6|117
1739245200000|2025-02-11 03:40:00|1930.9|1916.1|1933.9|1919.1|1935.9|1921.1|1929.4|1914.6|73
1739245500000|2025-02-11 03:45:00|1933.4|1918.6|1936.4|1921.6|1943.9|1929.1|1933.4|1918.6|76
1739245800000|2025-02-11 03:50:00|1937.4|1922.6|1932.4|1917.6|1941.9|1927.1|1931.4|1916.6|70
1739246100000|2025-02-11 03:55:00|1931.4|1916.6|1940.4|1925.6|1940.4|1925.6|1930.4|1915.6|54
1739246400000|2025-02-11 04:00:00|1939.4|1924.6|1949.9|1935.1|1952.4|1937.6|1936.4|1921.6|107
1739246700000|2025-02-11 04:05:00|1948.9|1934.1|1950.4|1935.6|1956.4|1941.6|1946.4|1931.6|147
1739247000000|2025-02-11 04:10:00|1950.9|1936.1|1945.9|1931.1|1951.4|1936.6|1944.4|1929.6|89
1739247300000|2025-02-11 04:15:00|1946.4|1931.6|1948.4|1933.6|1949.4|1934.6|1942.4|1927.6|122
1739247600000|2025-02-11 04:20:00|1947.4|1932.6|1948.4|1933.6|1953.4|1938.6|1946.4|1931.6|114
1739247900000|2025-02-11 04:25:00|1947.9|1933.1|1956.4|1941.6|1957.4|1942.6|1947.4|1932.6|99
1739248200000|2025-02-11 04:30:00|1957.4|1942.6|1960.4|1945.6|1960.4|1945.6|1953.4|1938.6|66
1739248500000|2025-02-11 04:35:00|1960.9|1946.1|1963.4|1948.6|1967.9|1953.1|1957.4|1942.6|175
1739248800000|2025-02-11 04:40:00|1963.9|1949.1|1965.4|1950.6|1967.4|1952.6|1962.4|1947.6|117
1739249100000|2025-02-11 04:45:00|1964.4|1949.6|1954.4|1939.6|1970.9|1956.1|1954.4|1939.6|146
1739249400000|2025-02-11 04:50:00|1955.4|1940.6|1958.4|1943.6|1961.4|1946.6|1953.9|1939.1|116
1739249700000|2025-02-11 04:55:00|1957.9|1943.1|1966.4|1951.6|1968.4|1953.6|1952.4|1937.6|138
1739250000000|2025-02-11 05:00:00|1967.4|1952.6|1959.4|1944.6|1969.9|1955.1|1956.4|1941.6|174
1739250300000|2025-02-11 05:05:00|1958.9|1944.1|1963.4|1948.6|1968.4|1953.6|1958.4|1943.6|149
1739250600000|2025-02-11 05:10:00|1963.9|1949.1|1955.4|1940.6|1963.9|1949.1|1954.9|1940.1|126
1739250900000|2025-02-11 05:15:00|1955.9|1941.1|1953.4|1938.6|1956.9|1942.1|1949.9|1935.1|96
1739251200000|2025-02-11 05:20:00|1952.9|1938.1|1954.4|1939.6|1955.9|1941.1|1950.9|1936.1|116
1739251500000|2025-02-11 05:25:00|1953.9|1939.1|1958.4|1943.6|1958.9|1944.1|1953.9|1939.1|98
1739251800000|2025-02-11 05:30:00|1958.9|1944.1|1954.4|1939.6|1959.4|1944.6|1950.9|1936.1|124
1739252100000|2025-02-11 05:35:00|1954.9|1940.1|1954.4|1939.6|1962.9|1948.1|1952.4|1937.6|130
1739252400000|2025-02-11 05:40:00|1954.9|1940.1|1960.4|1945.6|1960.4|1945.6|1953.9|1939.1|78
1739252700000|2025-02-11 05:45:00|1960.9|1946.1|1956.4|1941.6|1962.4|1947.6|1955.9|1941.1|101
1739253000000|2025-02-11 05:50:00|1955.9|1941.1|1964.9|1950.1|1965.4|1950.6|1955.4|1940.6|94
1739253300000|2025-02-11 05:55:00|1964.4|1949.6|1970.4|1955.6|1972.9|1958.1|1964.4|1949.6|109
1739253600000|2025-02-11 06:00:00|1970.9|1956.1|1959.4|1944.6|1970.9|1956.1|1959.4|1944.6|61
1739253900000|2025-02-11 06:05:00|1958.4|1943.6|1961.4|1946.6|1962.4|1947.6|1955.9|1941.1|81
1739254200000|2025-02-11 06:10:00|1960.4|1945.6|1960.4|1945.6|1964.4|1949.6|1958.9|1944.1|80
1739254500000|2025-02-11 06:15:00|1959.9|1945.1|1960.4|1945.6|1961.9|1947.1|1956.9|1942.1|126
1739254800000|2025-02-11 06:20:00|1960.9|1946.1|1966.9|1952.1|1969.4|1954.6|1960.9|1946.1|93
1739255100000|2025-02-11 06:25:00|1966.4|1951.6|1964.4|1949.6|1966.9|1952.1|1961.4|1946.6|93
1739255400000|2025-02-11 06:30:00|1963.9|1949.1|1969.4|1954.6|1970.4|1955.6|1961.9|1947.1|134
1739255700000|2025-02-11 06:35:00|1969.9|1955.1|1974.9|1960.1|1974.9|1960.1|1969.4|1954.6|101
1739256000000|2025-02-11 06:40:00|1975.4|1960.6|1976.9|1962.1|1976.9|1962.1|1971.4|1956.6|74
1739256300000|2025-02-11 06:45:00|1978.4|1963.6|1979.4|1964.6|1982.9|1968.1|1972.4|1957.6|157
1739256600000|2025-02-11 06:50:00|1978.9|1964.1|1984.4|1969.6|1986.9|1972.1|1978.4|1963.6|117
1739256900000|2025-02-11 06:55:00|1983.9|1969.1|1983.9|1969.1|1985.4|1970.6|1981.9|1967.1|80
1739257200000|2025-02-11 07:00:00|1983.4|1968.6|1982.4|1967.6|1984.4|1969.6|1976.4|1961.6|114
1739257500000|2025-02-11 07:05:00|1982.9|1968.1|1976.4|1961.6|1985.4|1970.6|1975.9|1961.1|88
1739257800000|2025-02-11 07:10:00|1976.9|1962.1|1975.4|1960.6|1980.4|1965.6|1974.4|1959.6|64
1739258100000|2025-02-11 07:15:00|1975.9|1961.1|1980.4|1965.6|1980.4|1965.6|1974.4|1959.6|96
1739258400000|2025-02-11 07:20:00|1979.9|1965.1|1981.4|1966.6|1985.9|1971.1|1976.4|1961.6|89
1739258700000|2025-02-11 07:25:00|1980.9|1966.1|1979.4|1964.6|1984.4|1969.6|1978.9|1964.1|59
1739259000000|2025-02-11 07:30:00|1979.9|1965.1|1979.4|1964.6|1982.4|1967.6|1977.4|1962.6|114
1739259300000|2025-02-11 07:35:00|1979.9|1965.1|1974.4|1959.6|1980.4|1965.6|1972.9|1958.1|100
1739259600000|2025-02-11 07:40:00|1974.9|1960.1|1974.9|1960.1|1978.4|1963.6|1972.4|1957.6|83
1739259900000|2025-02-11 07:45:00|1974.4|1959.6|1972.4|1957.6|1976.4|1961.6|1972.4|1957.6|84
1739260200000|2025-02-11 07:50:00|1971.9|1957.1|1970.4|1955.6|1971.9|1957.1|1969.9|1955.1|42
1739260500000|2025-02-11 07:55:00|1971.4|1956.6|1970.9|1956.1|1972.9|1958.1|1969.9|1955.1|84
1739260800000|2025-02-11 08:00:00|1970.4|1955.6|1970.4|1955.6|1976.4|1961.6|1969.9|1955.1|94
1739261100000|2025-02-11 08:05:00|1969.9|1955.1|1964.9|1950.1|1969.9|1955.1|1961.9|1947.1|63
1739261400000|2025-02-11 08:10:00|1965.4|1950.6|1965.9|1951.1|1966.4|1951.6|1960.4|1945.6|89
1739261700000|2025-02-11 08:15:00|1966.4|1951.6|1968.4|1953.6|1968.9|1954.1|1962.4|1947.6|122
1739262000000|2025-02-11 08:20:00|1967.9|1953.1|1969.4|1954.6|1973.4|1958.6|1967.4|1952.6|68
1739262300000|2025-02-11 08:25:00|1970.4|1955.6|1971.4|1956.6|1972.4|1957.6|1969.4|1954.6|65
1739262600000|2025-02-11 08:30:00|1971.9|1957.1|1978.4|1963.6|1981.4|1966.6|1970.9|1956.1|127
1739262900000|2025-02-11 08:35:00|1977.4|1962.6|1975.4|1960.6|1980.4|1965.6|1974.4|1959.6|72
1739263200000|2025-02-11 08:40:00|1974.9|1960.1|1971.4|1956.6|1975.4|1960.6|1971.4|1956.6|59
1739263500000|2025-02-11 08:45:00|1970.9|1956.1|1972.4|1957.6|1973.4|1958.6|1967.4|1952.6|76
1739263800000|2025-02-11 08:50:00|1971.9|1957.1|1969.4|1954.6|1971.9|1957.1|1969.4|1954.6|75
1739264100000|2025-02-11 08:55:00|1968.9|1954.1|1968.4|1953.6|1969.9|1955.1|1966.9|1952.1|69
1739264400000|2025-02-11 09:00:00|1967.9|1953.1|1965.9|1951.1|1971.9|1957.1|1965.9|1951.1|70
1739264700000|2025-02-11 09:05:00|1966.9|1952.1|1963.4|1948.6|1966.9|1952.1|1962.9|1948.1|31
1739265000000|2025-02-11 09:10:00|1963.9|1949.1|1963.4|1948.6|1965.4|1950.6|1961.9|1947.1|83
1739265300000|2025-02-11 09:15:00|1963.9|1949.1|1961.9|1947.1|1967.4|1952.6|1961.9|1947.1|87
1739265600000|2025-02-11 09:20:00|1962.4|1947.6|1964.4|1949.6|1965.4|1950.6|1961.9|1947.1|51
1739265900000|2025-02-11 09:25:00|1964.9|1950.1|1963.4|1948.6|1965.9|1951.1|1961.9|1947.1|53
1739266200000|2025-02-11 09:30:00|1962.9|1948.1|1963.4|1948.6|1966.9|1952.1|1961.9|1947.1|97
1739266500000|2025-02-11 09:35:00|1962.9|1948.1|1959.4|1944.6|1962.9|1948.1|1957.9|1943.1|73
1739266800000|2025-02-11 09:40:00|1960.4|1945.6|1955.4|1940.6|1961.9|1947.1|1954.4|1939.6|55
1739267100000|2025-02-11 09:45:00|1955.9|1941.1|1961.4|1946.6|1961.9|1947.1|1955.4|1940.6|91
1739267400000|2025-02-11 09:50:00|1960.9|1946.1|1954.4|1939.6|1961.4|1946.6|1951.9|1937.1|63
1739267700000|2025-02-11 09:55:00|1953.4|1938.6|1952.4|1937.6|1954.4|1939.6|1951.9|1937.1|71
1739268000000|2025-02-11 10:00:00|1951.9|1937.1|1948.4|1933.6|1954.4|1939.6|1947.9|1933.1|135
1739268300000|2025-02-11 10:05:00|1947.9|1933.1|1951.4|1936.6|1952.4|1937.6|1947.9|1933.1|81
1739268600000|2025-02-11 10:10:00|1951.9|1937.1|1949.4|1934.6|1954.4|1939.6|1949.4|1934.6|43
1739268900000|2025-02-11 10:15:00|1948.9|1934.1|1952.4|1937.6|1953.4|1938.6|1947.9|1933.1|69
1739269200000|2025-02-11 10:20:00|1951.4|1936.6|1949.9|1935.1|1954.4|1939.6|1949.9|1935.1|43
1739269500000|2025-02-11 10:25:00|1950.4|1935.6|1943.9|1929.1|1950.9|1936.1|1943.9|1929.1|26
1739269800000|2025-02-11 10:30:00|1944.4|1929.6|1944.4|1929.6|1946.4|1931.6|1943.4|1928.6|64
1739270100000|2025-02-11 10:35:00|1944.9|1930.1|1946.4|1931.6|1947.9|1933.1|1943.4|1928.6|102
1739270400000|2025-02-11 10:40:00|1945.9|1931.1|1944.4|1929.6|1946.4|1931.6|1942.9|1928.1|105
1739270700000|2025-02-11 10:45:00|1944.9|1930.1|1949.4|1934.6|1950.4|1935.6|1944.4|1929.6|82
1739271000000|2025-02-11 10:50:00|1949.9|1935.1|1946.4|1931.6|1950.4|1935.6|1946.4|1931.6|52
1739271300000|2025-02-11 10:55:00|1945.9|1931.1|1944.9|1930.1|1948.4|1933.6|1944.9|1930.1|67
1739271600000|2025-02-11 11:00:00|1944.4|1929.6|1948.9|1934.1|1949.4|1934.6|1944.4|1929.6|99
1739271900000|2025-02-11 11:05:00|1948.4|1933.6|1944.9|1930.1|1950.4|1935.6|1944.4|1929.6|73
1739272200000|2025-02-11 11:10:00|1945.4|1930.6|1946.4|1931.6|1946.4|1931.6|1941.4|1926.6|69
1739272500000|2025-02-11 11:15:00|1946.9|1932.1|1947.9|1933.1|1949.4|1934.6|1945.4|1930.6|89
1739272800000|2025-02-11 11:20:00|1947.4|1932.6|1951.4|1936.6|1952.4|1937.6|1947.4|1932.6|48
1739273100000|2025-02-11 11:25:00|1950.9|1936.1|1952.4|1937.6|1953.4|1938.6|1950.4|1935.6|48
1739273400000|2025-02-11 11:30:00|1951.9|1937.1|1952.9|1938.1|1954.4|1939.6|1951.4|1936.6|71
1739273700000|2025-02-11 11:35:00|1952.4|1937.6|1952.4|1937.6|1955.4|1940.6|1950.9|1936.1|79
1739274000000|2025-02-11 11:40:00|1951.9|1937.1|1950.4|1935.6|1952.4|1937.6|1946.4|1931.6|63
1739274300000|2025-02-11 11:45:00|1951.4|1936.6|1954.4|1939.6|1957.9|1943.1|1951.4|1936.6|59
1739274600000|2025-02-11 11:50:00|1953.9|1939.1|1960.9|1946.1|1960.9|1946.1|1953.9|1939.1|45
1739274900000|2025-02-11 11:55:00|1960.4|1945.6|1962.9|1948.1|1962.9|1948.1|1957.4|1942.6|54
1739275200000|2025-02-11 12:00:00|1964.4|1949.6|1956.4|1941.6|1964.9|1950.1|1952.4|1937.6|141
1739275500000|2025-02-11 12:05:00|1956.9|1942.1|1953.4|1938.6|1957.4|1942.6|1952.4|1937.6|104
1739275800000|2025-02-11 12:10:00|1952.9|1938.1|1948.4|1933.6|1953.4|1938.6|1947.9|1933.1|66
1739276100000|2025-02-11 12:15:00|1947.9|1933.1|1943.4|1928.6|1948.4|1933.6|1939.9|1925.1|89
1739276400000|2025-02-11 12:20:00|1944.4|1929.6|1946.4|1931.6|1949.4|1934.6|1941.4|1926.6|96
1739276700000|2025-02-11 12:25:00|1945.9|1931.1|1944.4|1929.6|1947.4|1932.6|1942.4|1927.6|83
1739277000000|2025-02-11 12:30:00|1944.9|1930.1|1947.4|1932.6|1948.4|1933.6|1940.4|1925.6|158
1739277300000|2025-02-11 12:35:00|1946.4|1931.6|1951.4|1936.6|1953.4|1938.6|1946.4|1931.6|71
1739277600000|2025-02-11 12:40:00|1951.9|1937.1|1952.9|1938.1|1953.4|1938.6|1950.4|1935.6|56
1739277900000|2025-02-11 12:45:00|1953.4|1938.6|1955.4|1940.6|1955.4|1940.6|1947.9|1933.1|130
1739278200000|2025-02-11 12:50:00|1954.4|1939.6|1951.4|1936.6|1957.9|1943.1|1950.9|1936.1|68
1739278500000|2025-02-11 12:55:00|1951.9|1937.1|1948.4|1933.6|1953.4|1938.6|1947.9|1933.1|65
1739278800000|2025-02-11 13:00:00|1948.9|1934.1|1953.4|1938.6|1953.9|1939.1|1946.4|1931.6|91
1739279100000|2025-02-11 13:05:00|1952.4|1937.6|1953.4|1938.6|1956.4|1941.6|1952.4|1937.6|79
1739279400000|2025-02-11 13:10:00|1952.9|1938.1|1950.4|1935.6|1953.4|1938.6|1948.4|1933.6|96
1739279700000|2025-02-11 13:15:00|1950.9|1936.1|1943.4|1928.6|1950.9|1936.1|1943.4|1928.6|100
1739280000000|2025-02-11 13:20:00|1942.9|1928.1|1942.4|1927.6|1943.9|1929.1|1938.4|1923.6|80
1739280300000|2025-02-11 13:25:00|1943.4|1928.6|1935.4|1920.6|1944.9|1930.1|1930.4|1915.6|106
1739280600000|2025-02-11 13:30:00|1934.9|1920.1|1925.9|1911.1|1936.4|1921.6|1925.4|1910.6|76
1739280900000|2025-02-11 13:35:00|1927.9|1913.1|1929.4|1914.6|1931.4|1916.6|1926.4|1911.6|83
1739281200000|2025-02-11 13:40:00|1929.9|1915.1|1924.4|1909.6|1932.4|1917.6|1924.4|1909.6|132
1739281500000|2025-02-11 13:45:00|1923.9|1909.1|1912.4|1897.6|1929.4|1914.6|1911.9|1897.1|194
1739281800000|2025-02-11 13:50:00|1912.9|1898.1|1900.4|1885.6|1913.4|1898.6|1899.9|1885.1|115
1739282100000|2025-02-11 13:55:00|1900.9|1886.1|1896.4|1881.6|1902.4|1887.6|1893.9|1879.1|190
1739282400000|2025-02-11 14:00:00|1895.4|1880.6|1905.4|1890.6|1907.9|1893.1|1891.9|1877.1|243
1739282700000|2025-02-11 14:05:00|1904.9|1890.1|1924.9|1910.1|1925.9|1911.1|1903.4|1888.6|172
1739283000000|2025-02-11 14:10:00|1924.4|1909.6|1914.9|1900.1|1924.4|1909.6|1912.4|1897.6|138
1739283300000|2025-02-11 14:15:00|1915.4|1900.6|1924.4|1909.6|1925.4|1910.6|1912.4|1897.6|201
1739283600000|2025-02-11 14:20:00|1923.4|1908.6|1918.9|1904.1|1924.4|1909.6|1916.4|1901.6|121
1739283900000|2025-02-11 14:25:00|1919.4|1904.6|1922.4|1907.6|1924.9|1910.1|1916.9|1902.1|146
1739284200000|2025-02-11 14:30:00|1922.9|1908.1|1922.4|1907.6|1925.4|1910.6|1917.4|1902.6|221
1739284500000|2025-02-11 14:35:00|1921.9|1907.1|1916.4|1901.6|1923.4|1908.6|1915.4|1900.6|186
1739284800000|2025-02-11 14:40:00|1916.9|1902.1|1924.4|1909.6|1925.9|1911.1|1915.4|1900.6|116
1739285100000|2025-02-11 14:45:00|1925.4|1910.6|1921.9|1907.1|1929.9|1915.1|1920.4|1905.6|163
1739285400000|2025-02-11 14:50:00|1921.4|1906.6|1929.4|1914.6|1929.9|1915.1|1921.4|1906.6|134
1739285700000|2025-02-11 14:55:00|1929.9|1915.1|1929.9|1915.1|1931.9|1917.1|1927.4|1912.6|80
1739286000000|2025-02-11 15:00:00|1930.4|1915.6|1930.9|1916.1|1941.9|1927.1|1927.4|1912.6|210
1739286300000|2025-02-11 15:05:00|1930.4|1915.6|1924.4|1909.6|1934.4|1919.6|1914.4|1899.6|203
1739286600000|2025-02-11 15:10:00|1924.9|1910.1|1924.4|1909.6|1931.9|1917.1|1920.9|1906.1|178
1739286900000|2025-02-11 15:15:00|1924.9|1910.1|1928.4|1913.6|1939.9|1925.1|1924.9|1910.1|194
1739287200000|2025-02-11 15:20:00|1928.9|1914.1|1923.9|1909.1|1932.4|1917.6|1923.9|1909.1|152
1739287500000|2025-02-11 15:25:00|1924.4|1909.6|1920.4|1905.6|1926.4|1911.6|1919.9|1905.1|123
1739287800000|2025-02-11 15:30:00|1920.9|1906.1|1920.4|1905.6|1923.4|1908.6|1919.9|1905.1|179
1739288100000|2025-02-11 15:35:00|1919.9|1905.1|1919.4|1904.6|1922.4|1907.6|1917.9|1903.1|158
1739288400000|2025-02-11 15:40:00|1918.9|1904.1|1917.4|1902.6|1920.9|1906.1|1913.9|1899.1|117
1739288700000|2025-02-11 15:45:00|1917.9|1903.1|1920.4|1905.6|1922.4|1907.6|1916.4|1901.6|139
1739289000000|2025-02-11 15:50:00|1919.9|1905.1|1922.4|1907.6|1923.4|1908.6|1915.4|1900.6|174
1739289300000|2025-02-11 15:55:00|1922.9|1908.1|1916.4|1901.6|1922.9|1908.1|1913.9|1899.1|108
1739289600000|2025-02-11 16:00:00|1917.4|1902.6|1914.4|1899.6|1917.9|1903.1|1911.9|1897.1|126
1739289900000|2025-02-11 16:05:00|1913.9|1899.1|1914.4|1899.6|1914.9|1900.1|1908.9|1894.1|121
1739290200000|2025-02-11 16:10:00|1915.4|1900.6|1922.4|1907.6|1923.4|1908.6|1914.4|1899.6|118
1739290500000|2025-02-11 16:15:00|1922.9|1908.1|1917.4|1902.6|1924.4|1909.6|1914.4|1899.6|118
1739290800000|2025-02-11 16:20:00|1918.4|1903.6|1915.4|1900.6|1922.4|1907.6|1915.4|1900.6|104
1739291100000|2025-02-11 16:25:00|1914.9|1900.1|1907.4|1892.6|1914.9|1900.1|1901.9|1887.1|155
1739291400000|2025-02-11 16:30:00|1906.9|1892.1|1901.9|1887.1|1909.4|1894.6|1899.9|1885.1|192
1739291700000|2025-02-11 16:35:00|1902.4|1887.6|1902.4|1887.6|1904.4|1889.6|1899.9|1885.1|178
1739292000000|2025-02-11 16:40:00|1902.9|1888.1|1905.4|1890.6|1907.4|1892.6|1900.9|1886.1|175
1739292300000|2025-02-11 16:45:00|1906.4|1891.6|1902.4|1887.6|1906.4|1891.6|1899.9|1885.1|133
1739292600000|2025-02-11 16:50:00|1901.4|1886.6|1897.9|1883.1|1904.9|1890.1|1895.9|1881.1|141
1739292900000|2025-02-11 16:55:00|1898.4|1883.6|1898.4|1883.6|1899.9|1885.1|1894.4|1879.6|163
1739293200000|2025-02-11 17:00:00|1898.9|1884.1|1894.4|1879.6|1899.9|1885.1|1888.4|1873.6|235
1739293500000|2025-02-11 17:05:00|1893.9|1879.1|1888.4|1873.6|1897.4|1882.6|1883.9|1869.1|209
1739293800000|2025-02-11 17:10:00|1888.9|1874.1|1886.4|1871.6|1892.4|1877.6|1884.4|1869.6|165
1739294100000|2025-02-11 17:15:00|1886.9|1872.1|1897.4|1882.6|1897.9|1883.1|1885.4|1870.6|140
1739294400000|2025-02-11 17:20:00|1896.4|1881.6|1896.4|1881.6|1898.9|1884.1|1892.9|1878.1|96
1739294700000|2025-02-11 17:25:00|1896.9|1882.1|1896.9|1882.1|1898.4|1883.6|1893.4|1878.6|90
1739295000000|2025-02-11 17:30:00|1897.4|1882.6|1890.4|1875.6|1898.4|1883.6|1888.9|1874.1|149
1739295300000|2025-02-11 17:35:00|1889.9|1875.1|1887.4|1872.6|1890.4|1875.6|1885.9|1871.1|121
1739295600000|2025-02-11 17:40:00|1887.9|1873.1|1883.4|1868.6|1888.4|1873.6|1879.9|1865.1|120
1739295900000|2025-02-11 17:45:00|1884.4|1869.6|1880.4|1865.6|1886.4|1871.6|1878.4|1863.6|119
1739296200000|2025-02-11 17:50:00|1880.9|1866.1|1881.4|1866.6|1883.9|1869.1|1877.9|1863.1|143
1739296500000|2025-02-11 17:55:00|1881.9|1867.1|1883.4|1868.6|1883.9|1869.1|1877.9|1863.1|119
1739296800000|2025-02-11 18:00:00|1882.9|1868.1|1874.4|1859.6|1883.9|1869.1|1867.9|1853.1|150
1739297100000|2025-02-11 18:05:00|1873.9|1859.1|1872.4|1857.6|1874.4|1859.6|1867.9|1853.1|120
1739297400000|2025-02-11 18:10:00|1871.9|1857.1|1872.4|1857.6|1874.4|1859.6|1867.9|1853.1|113
1739297700000|2025-02-11 18:15:00|1871.4|1856.6|1865.9|1851.1|1872.4|1857.6|1865.9|1851.1|169
1739298000000|2025-02-11 18:20:00|1866.4|1851.6|1858.4|1843.6|1866.9|1852.1|1856.9|1842.1|134
1739298300000|2025-02-11 18:25:00|1857.9|1843.1|1857.4|1842.6|1859.9|1845.1|1855.9|1841.1|125
1739298600000|2025-02-11 18:30:00|1856.4|1841.6|1864.4|1849.6|1864.9|1850.1|1856.4|1841.6|147
1739298900000|2025-02-11 18:35:00|1863.9|1849.1|1870.4|1855.6|1871.9|1857.1|1862.4|1847.6|136
1739299200000|2025-02-11 18:40:00|1869.4|1854.6|1860.4|1845.6|1870.4|1855.6|1858.4|1843.6|64
1739299500000|2025-02-11 18:45:00|1859.9|1845.1|1847.9|1833.1|1860.4|1845.6|1847.9|1833.1|102
1739299800000|2025-02-11 18:50:00|1848.4|1833.6|1847.4|1832.6|1849.4|1834.6|1843.9|1829.1|100
1739300100000|2025-02-11 18:55:00|1846.4|1831.6|1846.4|1831.6|1846.4|1831.6|1842.4|1827.6|105
1739300400000|2025-02-11 19:00:00|1846.9|1832.1|1845.4|1830.6|1850.9|1836.1|1843.4|1828.6|206
1739300700000|2025-02-11 19:05:00|1845.9|1831.1|1847.9|1833.1|1851.4|1836.6|1843.4|1828.6|195
1739301000000|2025-02-11 19:10:00|1848.4|1833.6|1850.9|1836.1|1850.9|1836.1|1842.4|1827.6|120
1739301300000|2025-02-11 19:15:00|1851.4|1836.6|1853.4|1838.6|1854.4|1839.6|1842.4|1827.6|183
1739301600000|2025-02-11 19:20:00|1852.4|1837.6|1844.4|1829.6|1854.4|1839.6|1844.4|1829.6|96
1739301900000|2025-02-11 19:25:00|1843.4|1828.6|1838.4|1823.6|1844.9|1830.1|1835.4|1820.6|111
1739302200000|2025-02-11 19:30:00|1837.9|1823.1|1836.4|1821.6|1845.9|1831.1|1829.9|1815.1|166
1739302500000|2025-02-11 19:35:00|1836.9|1822.1|1839.4|1824.6|1843.4|1828.6|1836.4|1821.6|146
1739302800000|2025-02-11 19:40:00|1840.4|1825.6|1839.4|1824.6|1841.9|1827.1|1834.4|1819.6|178
1739303100000|2025-02-11 19:45:00|1838.9|1824.1|1841.4|1826.6|1845.9|1831.1|1836.4|1821.6|195
1739303400000|2025-02-11 19:50:00|1841.9|1827.1|1848.4|1833.6|1852.9|1838.1|1841.9|1827.1|83
1739303700000|2025-02-11 19:55:00|1849.4|1834.6|1852.4|1837.6|1857.4|1842.6|1845.9|1831.1|66
1739304000000|2025-02-11 20:00:00|1851.9|1837.1|1858.4|1843.6|1858.9|1844.1|1849.4|1834.6|133
1739304300000|2025-02-11 20:05:00|1858.9|1844.1|1864.4|1849.6|1867.4|1852.6|1858.4|1843.6|76
1739304600000|2025-02-11 20:10:00|1863.9|1849.1|1863.4|1848.6|1865.9|1851.1|1860.9|1846.1|83
1739304900000|2025-02-11 20:15:00|1862.9|1848.1|1859.4|1844.6|1864.4|1849.6|1858.4|1843.6|116
1739305200000|2025-02-11 20:20:00|1859.9|1845.1|1856.4|1841.6|1861.4|1846.6|1855.9|1841.1|127
1739305500000|2025-02-11 20:25:00|1855.9|1841.1|1862.4|1847.6|1862.9|1848.1|1853.4|1838.6|90
1739305800000|2025-02-11 20:30:00|1861.9|1847.1|1874.4|1859.6|1874.4|1859.6|1859.4|1844.6|68
1739306100000|2025-02-11 20:35:00|1873.9|1859.1|1868.4|1853.6|1873.9|1859.1|1867.4|1852.6|81
1739306400000|2025-02-11 20:40:00|1867.9|1853.1|1857.9|1843.1|1867.9|1853.1|1857.9|1843.1|60
1739306700000|2025-02-11 20:45:00|1856.9|1842.1|1859.4|1844.6|1860.4|1845.6|1851.9|1837.1|76
1739307000000|2025-02-11 20:50:00|1860.4|1845.6|1861.4|1846.6|1861.4|1846.6|1855.9|1841.1|96
1739307300000|2025-02-11 20:55:00|1861.9|1847.1|1866.9|1852.1|1867.4|1852.6|1860.4|1845.6|107
1739307600000|2025-02-11 21:00:00|1866.4|1851.6|1863.4|1848.6|1873.4|1858.6|1862.9|1848.1|82
1739307900000|2025-02-11 21:05:00|1862.9|1848.1|1860.4|1845.6|1863.4|1848.6|1858.4|1843.6|59
1739308200000|2025-02-11 21:10:00|1860.9|1846.1|1862.4|1847.6|1864.4|1849.6|1860.4|1845.6|72
1739308500000|2025-02-11 21:15:00|1861.9|1847.1|1871.4|1856.6|1871.9|1857.1|1860.4|1845.6|128
1739308800000|2025-02-11 21:20:00|1870.4|1855.6|1875.4|1860.6|1877.4|1862.6|1868.4|1853.6|64
1739309100000|2025-02-11 21:25:00|1874.4|1859.6|1874.4|1859.6|1881.4|1866.6|1873.4|1858.6|66
1739309400000|2025-02-11 21:30:00|1873.9|1859.1|1886.4|1871.6|1887.9|1873.1|1872.9|1858.1|113
1739309700000|2025-02-11 21:35:00|1885.9|1871.1|1888.9|1874.1|1889.4|1874.6|1883.4|1868.6|127
1739310000000|2025-02-11 21:40:00|1888.4|1873.6|1895.9|1881.1|1895.9|1881.1|1885.4|1870.6|93
1739310300000|2025-02-11 21:45:00|1895.4|1880.6|1891.4|1876.6|1899.4|1884.6|1888.4|1873.6|113
1739310600000|2025-02-11 21:50:00|1890.9|1876.1|1885.4|1870.6|1891.4|1876.6|1884.4|1869.6|57
1739310900000|2025-02-11 21:55:00|1884.9|1870.1|1886.4|1871.6|1890.4|1875.6|1884.4|1869.6|70
1739311200000|2025-02-11 22:00:00|1885.9|1871.1|1890.4|1875.6|1894.9|1880.1|1885.4|1870.6|101
1739311500000|2025-02-11 22:05:00|1890.9|1876.1|1891.9|1877.1|1894.4|1879.6|1886.4|1871.6|78
1739311800000|2025-02-11 22:10:00|1892.4|1877.6|1903.4|1888.6|1903.4|1888.6|1892.4|1877.6|43
1739312100000|2025-02-11 22:15:00|1902.9|1888.1|1895.4|1880.6|1903.9|1889.1|1894.4|1879.6|124
1739312400000|2025-02-11 22:20:00|1894.9|1880.1|1905.9|1891.1|1905.9|1891.1|1894.4|1879.6|47
1739312700000|2025-02-11 22:25:00|1905.4|1890.6|1895.9|1881.1|1905.4|1890.6|1895.4|1880.6|46
1739313000000|2025-02-11 22:30:00|1895.4|1880.6|1889.4|1874.6|1895.4|1880.6|1888.4|1873.6|20
1739313300000|2025-02-11 22:35:00|1888.9|1874.1|1884.4|1869.6|1888.9|1874.1|1877.9|1863.1|74
1739313600000|2025-02-11 22:40:00|1884.9|1870.1|1877.9|1863.1|1885.4|1870.6|1877.9|1863.1|16
1739313900000|2025-02-11 22:45:00|1878.4|1863.6|1879.4|1864.6|1880.9|1866.1|1877.9|1863.1|21
1739314200000|2025-02-11 22:50:00|1878.9|1864.1|1868.4|1853.6|1878.9|1864.1|1866.9|1852.1|31
1739314500000|2025-02-11 22:55:00|1867.9|1853.1|1862.9|1848.1|1871.9|1857.1|1857.9|1843.1|109
1739314800000|2025-02-11 23:00:00|1863.4|1848.6|1864.4|1849.6|1868.4|1853.6|1861.4|1846.6|199
1739315100000|2025-02-11 23:05:00|1864.9|1850.1|1870.4|1855.6|1870.4|1855.6|1864.4|1849.6|69
1739315400000|2025-02-11 23:10:00|1870.9|1856.1|1869.9|1855.1|1870.9|1856.1|1867.9|1853.1|39
1739315700000|2025-02-11 23:15:00|1870.4|1855.6|1867.9|1853.1|1871.4|1856.6|1866.9|1852.1|29
1739316000000|2025-02-11 23:20:00|1867.4|1852.6|1874.4|1859.6|1876.9|1862.1|1867.4|1852.6|31
1739316300000|2025-02-11 23:25:00|1873.9|1859.1|1874.4|1859.6|1875.4|1860.6|1871.4|1856.6|25
1739316600000|2025-02-11 23:30:00|1873.9|1859.1|1877.4|1862.6|1877.4|1862.6|1873.4|1858.6|30
1739316900000|2025-02-11 23:35:00|1877.9|1863.1|1872.4|1857.6|1877.9|1863.1|1870.4|1855.6|34
1739317200000|2025-02-11 23:40:00|1871.9|1857.1|1867.4|1852.6|1873.4|1858.6|1867.4|1852.6|22
1739317500000|2025-02-11 23:45:00|1866.9|1852.1|1870.4|1855.6|1872.9|1858.1|1865.4|1850.6|37
1739317800000|2025-02-11 23:50:00|1869.9|1855.1|1871.4|1856.6|1871.9|1857.1|1869.9|1855.1|18
1739318100000|2025-02-11 23:55:00|1870.9|1856.1|1872.4|1857.6|1873.4|1858.6|1869.9|1855.1|22
1739318400000|2025-02-12 00:00:00|1871.9|1857.1|1877.4|1862.6|1877.4|1862.6|1866.4|1851.6|65
1739318700000|2025-02-12 00:05:00|1876.9|1862.1|1875.4|1860.6|1881.9|1867.1|1874.4|1859.6|42
1739319000000|2025-02-12 00:10:00|1874.9|1860.1|1879.4|1864.6|1879.4|1864.6|1874.4|1859.6|28
1739319300000|2025-02-12 00:15:00|1879.9|1865.1|1874.4|1859.6|1881.9|1867.1|1871.9|1857.1|79
1739319600000|2025-02-12 00:20:00|1874.9|1860.1|1869.4|1854.6|1874.9|1860.1|1865.9|1851.1|98
1739319900000|2025-02-12 00:25:00|1870.4|1855.6|1882.4|1867.6|1886.9|1872.1|1869.4|1854.6|120
1739320200000|2025-02-12 00:30:00|1882.9|1868.1|1886.4|1871.6|1893.9|1879.1|1879.4|1864.6|123
1739320500000|2025-02-12 00:35:00|1886.9|1872.1|1876.9|1862.1|1887.4|1872.6|1876.9|1862.1|104
1739320800000|2025-02-12 00:40:00|1876.4|1861.6|1881.4|1866.6|1881.9|1867.1|1872.4|1857.6|116
1739321100000|2025-02-12 00:45:00|1881.9|1867.1|1889.9|1875.1|1889.9|1875.1|1877.4|1862.6|143
1739321400000|2025-02-12 00:50:00|1889.4|1874.6|1891.4|1876.6|1891.9|1877.1|1885.4|1870.6|107
1739321700000|2025-02-12 00:55:00|1891.9|1877.1|1889.4|1874.6|1895.9|1881.1|1888.4|1873.6|86
1739322000000|2025-02-12 01:00:00|1888.4|1873.6|1891.4|1876.6|1893.4|1878.6|1888.4|1873.6|151
1739322300000|2025-02-12 01:05:00|1891.9|1877.1|1888.4|1873.6|1893.4|1878.6|1886.9|1872.1|146
1739322600000|2025-02-12 01:10:00|1887.9|1873.1|1881.4|1866.6|1887.9|1873.1|1879.9|1865.1|115
1739322900000|2025-02-12 01:15:00|1881.9|1867.1|1881.4|1866.6|1883.9|1869.1|1878.4|1863.6|92
1739323200000|2025-02-12 01:20:00|1880.9|1866.1|1874.9|1860.1|1884.9|1870.1|1873.9|1859.1|85
1739323500000|2025-02-12 01:25:00|1875.4|1860.6|1877.4|1862.6|1879.9|1865.1|1874.4|1859.6|63
1739323800000|2025-02-12 01:30:00|1877.9|1863.1|1880.9|1866.1|1881.4|1866.6|1873.9|1859.1|103
1739324100000|2025-02-12 01:35:00|1880.4|1865.6|1877.4|1862.6|1881.9|1867.1|1875.9|1861.1|74
1739324400000|2025-02-12 01:40:00|1877.9|1863.1|1883.9|1869.1|1884.4|1869.6|1877.9|1863.1|50
1739324700000|2025-02-12 01:45:00|1884.9|1870.1|1892.9|1878.1|1892.9|1878.1|1883.4|1868.6|84
1739325000000|2025-02-12 01:50:00|1893.4|1878.6|1892.9|1878.1|1895.4|1880.6|1889.9|1875.1|57
1739325300000|2025-02-12 01:55:00|1892.4|1877.6|1891.9|1877.1|1893.9|1879.1|1889.4|1874.6|55
1739325600000|2025-02-12 02:00:00|1892.4|1877.6|1888.4|1873.6|1892.4|1877.6|1886.9|1872.1|85
1739325900000|2025-02-12 02:05:00|1888.9|1874.1|1887.4|1872.6|1888.9|1874.1|1881.9|1867.1|62
1739326200000|2025-02-12 02:10:00|1886.9|1872.1|1884.4|1869.6|1887.9|1873.1|1884.4|1869.6|48
1739326500000|2025-02-12 02:15:00|1883.9|1869.1|1882.4|1867.6|1888.9|1874.1|1882.4|1867.6|90
1739326800000|2025-02-12 02:20:00|1881.9|1867.1|1882.4|1867.6|1882.9|1868.1|1879.4|1864.6|71
1739327100000|2025-02-12 02:25:00|1881.9|1867.1|1880.4|1865.6|1885.4|1870.6|1880.4|1865.6|63
1739327400000|2025-02-12 02:30:00|1880.9|1866.1|1878.9|1864.1|1886.9|1872.1|1878.4|1863.6|81
1739327700000|2025-02-12 02:35:00|1879.4|1864.6|1882.4|1867.6|1884.9|1870.1|1878.9|1864.1|61
1739328000000|2025-02-12 02:40:00|1882.9|1868.1|1880.9|1866.1|1885.9|1871.1|1879.4|1864.6|50
1739328300000|2025-02-12 02:45:00|1880.4|1865.6|1874.9|1860.1|1881.4|1866.6|1872.4|1857.6|70
1739328600000|2025-02-12 02:50:00|1875.4|1860.6|1872.4|1857.6|1876.9|1862.1|1871.9|1857.1|71
1739328900000|2025-02-12 02:55:00|1871.9|1857.1|1866.4|1851.6|1871.9|1857.1|1859.9|1845.1|101
1739329200000|2025-02-12 03:00:00|1866.9|1852.1|1859.9|1845.1|1866.9|1852.1|1858.9|1844.1|103
1739329500000|2025-02-12 03:05:00|1860.4|1845.6|1855.4|1840.6|1863.9|1849.1|1847.9|1833.1|195
1739329800000|2025-02-12 03:10:00|1856.4|1841.6|1853.4|1838.6|1859.4|1844.6|1849.4|1834.6|123
1739330100000|2025-02-12 03:15:00|1854.4|1839.6|1861.9|1847.1|1862.4|1847.6|1853.9|1839.1|107
1739330400000|2025-02-12 03:20:00|1861.4|1846.6|1868.4|1853.6|1869.9|1855.1|1861.4|1846.6|68
1739330700000|2025-02-12 03:25:00|1869.4|1854.6|1872.4|1857.6|1873.4|1858.6|1867.4|1852.6|78
1739331000000|2025-02-12 03:30:00|1871.9|1857.1|1869.4|1854.6|1873.4|1858.6|1864.4|1849.6|122
1739331300000|2025-02-12 03:35:00|1868.9|1854.1|1871.4|1856.6|1872.4|1857.6|1866.9|1852.1|107
1739331600000|2025-02-12 03:40:00|1870.9|1856.1|1868.4|1853.6|1872.9|1858.1|1866.9|1852.1|80
1739331900000|2025-02-12 03:45:00|1868.9|1854.1|1864.9|1850.1|1868.9|1854.1|1862.4|1847.6|115
1739332200000|2025-02-12 03:50:00|1865.4|1850.6|1859.9|1845.1|1865.4|1850.6|1857.9|1843.1|87
1739332500000|2025-02-12 03:55:00|1860.4|1845.6|1853.9|1839.1|1860.9|1846.1|1853.9|1839.1|55
1739332800000|2025-02-12 04:00:00|1854.4|1839.6|1851.4|1836.6|1856.9|1842.1|1849.4|1834.6|125
1739333100000|2025-02-12 04:05:00|1851.9|1837.1|1854.9|1840.1|1854.9|1840.1|1847.4|1832.6|99
1739333400000|2025-02-12 04:10:00|1854.4|1839.6|1854.4|1839.6|1856.4|1841.6|1849.9|1835.1|89
1739333700000|2025-02-12 04:15:00|1854.9|1840.1|1848.9|1834.1|1858.9|1844.1|1846.4|1831.6|141
1739334000000|2025-02-12 04:20:00|1849.4|1834.6|1852.9|1838.1|1854.4|1839.6|1848.4|1833.6|93
1739334300000|2025-02-12 04:25:00|1853.4|1838.6|1849.4|1834.6|1853.4|1838.6|1846.4|1831.6|107
1739334600000|2025-02-12 04:30:00|1849.9|1835.1|1844.4|1829.6|1850.9|1836.1|1843.9|1829.1|156
1739334900000|2025-02-12 04:35:00|1843.9|1829.1|1845.4|1830.6|1847.9|1833.1|1843.9|1829.1|86
1739335200000|2025-02-12 04:40:00|1845.9|1831.1|1847.4|1832.6|1849.9|1835.1|1844.9|1830.1|123
1739335500000|2025-02-12 04:45:00|1847.9|1833.1|1854.4|1839.6|1856.4|1841.6|1846.4|1831.6|104
1739335800000|2025-02-12 04:50:00|1854.9|1840.1|1850.9|1836.1|1855.9|1841.1|1849.9|1835.1|62
1739336100000|2025-02-12 04:55:00|1851.9|1837.1|1848.9|1834.1|1853.4|1838.6|1847.9|1833.1|67
1739336400000|2025-02-12 05:00:00|1849.4|1834.6|1855.4|1840.6|1855.4|1840.6|1842.4|1827.6|107
1739336700000|2025-02-12 05:05:00|1856.4|1841.6|1857.4|1842.6|1857.4|1842.6|1851.9|1837.1|73
1739337000000|2025-02-12 05:10:00|1857.9|1843.1|1862.4|1847.6|1863.9|1849.1|1857.9|1843.1|84
1739337300000|2025-02-12 05:15:00|1861.9|1847.1|1864.9|1850.1|1865.4|1850.6|1857.9|1843.1|78
1739337600000|2025-02-12 05:20:00|1864.4|1849.6|1863.9|1849.1|1865.4|1850.6|1863.9|1849.1|42
1739337900000|2025-02-12 05:25:00|1862.4|1847.6|1865.4|1850.6|1865.9|1851.1|1860.9|1846.1|92
1739338200000|2025-02-12 05:30:00|1864.9|1850.1|1860.9|1846.1|1864.9|1850.1|1860.9|1846.1|96
1739338500000|2025-02-12 05:35:00|1861.4|1846.6|1857.4|1842.6|1862.9|1848.1|1855.9|1841.1|79
1739338800000|2025-02-12 05:40:00|1857.9|1843.1|1856.4|1841.6|1858.9|1844.1|1855.4|1840.6|32
1739339100000|2025-02-12 05:45:00|1856.9|1842.1|1858.9|1844.1|1859.4|1844.6|1855.9|1841.1|39
1739339400000|2025-02-12 05:50:00|1859.4|1844.6|1859.9|1845.1|1864.9|1850.1|1858.9|1844.1|49
1739339700000|2025-02-12 05:55:00|1859.4|1844.6|1860.9|1846.1|1862.9|1848.1|1859.4|1844.6|35
1739340000000|2025-02-12 06:00:00|1861.4|1846.6|1862.9|1848.1|1865.4|1850.6|1858.9|1844.1|101
1739340300000|2025-02-12 06:05:00|1863.4|1848.6|1861.9|1847.1|1865.9|1851.1|1859.9|1845.1|78
1739340600000|2025-02-12 06:10:00|1861.4|1846.6|1867.4|1852.6|1867.9|1853.1|1859.9|1845.1|56
1739340900000|2025-02-12 06:15:00|1866.9|1852.1|1869.9|1855.1|1869.9|1855.1|1866.4|1851.6|25
1739341200000|2025-02-12 06:20:00|1868.4|1853.6|1865.9|1851.1|1869.9|1855.1|1865.9|1851.1|67
1739341500000|2025-02-12 06:25:00|1865.4|1850.6|1860.4|1845.6|1865.4|1850.6|1860.4|1845.6|36
1739341800000|2025-02-12 06:30:00|1860.9|1846.1|1855.4|1840.6|1862.4|1847.6|1853.9|1839.1|77
1739342100000|2025-02-12 06:35:00|1855.9|1841.1|1857.9|1843.1|1858.9|1844.1|1853.9|1839.1|76
1739342400000|2025-02-12 06:40:00|1857.4|1842.6|1862.4|1847.6|1862.9|1848.1|1855.4|1840.6|72
1739342700000|2025-02-12 06:45:00|1862.9|1848.1|1854.9|1840.1|1864.4|1849.6|1853.9|1839.1|69
1739343000000|2025-02-12 06:50:00|1854.4|1839.6|1854.9|1840.1|1858.9|1844.1|1854.4|1839.6|98
1739343300000|2025-02-12 06:55:00|1854.4|1839.6|1854.4|1839.6|1858.4|1843.6|1851.9|1837.1|56
1739343600000|2025-02-12 07:00:00|1853.9|1839.1|1856.4|1841.6|1858.4|1843.6|1851.9|1837.1|114
1739343900000|2025-02-12 07:05:00|1855.9|1841.1|1860.4|1845.6|1861.9|1847.1|1854.9|1840.1|89
1739344200000|2025-02-12 07:10:00|1859.9|1845.1|1861.4|1846.6|1862.9|1848.1|1858.9|1844.1|77
1739344500000|2025-02-12 07:15:00|1860.9|1846.1|1865.15|1855.85|1865.15|1855.85|1857.9|1843.1|89
1739344800000|2025-02-12 07:20:00|1864.65|1855.35|1862.65|1853.35|1865.15|1855.85|1862.15|1852.85|53
1739345100000|2025-02-12 07:25:00|1863.15|1853.85|1868.15|1858.85|1869.15|1859.85|1863.15|1853.85|21
1739345400000|2025-02-12 07:30:00|1868.65|1859.35|1874.15|1864.85|1874.65|1865.35|1867.15|1857.85|35
1739345700000|2025-02-12 07:35:00|1873.65|1864.35|1872.15|1862.85|1875.15|1865.85|1870.65|1861.35|100
1739346000000|2025-02-12 07:40:00|1872.65|1863.35|1867.65|1858.35|1872.65|1863.35|1866.15|1856.85|46
1739346300000|2025-02-12 07:45:00|1867.15|1857.85|1862.65|1853.35|1867.15|1857.85|1862.65|1853.35|50
1739346600000|2025-02-12 07:50:00|1862.15|1852.85|1861.15|1851.85|1864.15|1854.85|1861.15|1851.85|39
1739346900000|2025-02-12 07:55:00|1861.65|1852.35|1863.15|1853.85|1865.15|1855.85|1861.15|1851.85|32
1739347200000|2025-02-12 08:00:00|1862.65|1853.35|1868.65|1859.35|1870.15|1860.85|1862.15|1852.85|116
1739347500000|2025-02-12 08:05:00|1869.15|1859.85|1877.15|1867.85|1877.15|1867.85|1868.65|1859.35|103
1739347800000|2025-02-12 08:10:00|1878.65|1869.35|1875.65|1866.35|1881.15|1871.85|1874.15|1864.85|83
1739348100000|2025-02-12 08:15:00|1875.15|1865.85|1871.65|1862.35|1879.15|1869.85|1871.15|1861.85|75
1739348400000|2025-02-12 08:20:00|1871.15|1861.85|1873.15|1863.85|1875.15|1865.85|1870.65|1861.35|46
1739348700000|2025-02-12 08:25:00|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1869.65|1860.35|41
1739349000000|2025-02-12 08:30:00|1872.65|1863.35|1871.65|1862.35|1877.65|1868.35|1868.65|1859.35|98
1739349300000|2025-02-12 08:35:00|1872.15|1862.85|1870.15|1860.85|1876.15|1866.85|1870.15|1860.85|81
1739349600000|2025-02-12 08:40:00|1869.65|1860.35|1867.15|1857.85|1871.15|1861.85|1866.15|1856.85|79
1739349900000|2025-02-12 08:45:00|1866.65|1857.35|1872.15|1862.85|1872.15|1862.85|1866.15|1856.85|56
1739350200000|2025-02-12 08:50:00|1872.65|1863.35|1870.15|1860.85|1876.15|1866.85|1870.15|1860.85|61
1739350500000|2025-02-12 08:55:00|1870.65|1861.35|1869.15|1859.85|1871.15|1861.85|1865.65|1856.35|49
1739350800000|2025-02-12 09:00:00|1869.65|1860.35|1865.65|1856.35|1870.65|1861.35|1863.65|1854.35|74
1739351100000|2025-02-12 09:05:00|1866.15|1856.85|1857.65|1848.35|1867.65|1858.35|1857.15|1847.85|49
1739351400000|2025-02-12 09:10:00|1858.15|1848.85|1856.15|1846.85|1859.15|1849.85|1855.65|1846.35|24
1739351700000|2025-02-12 09:15:00|1855.65|1846.35|1853.15|1843.85|1858.15|1848.85|1853.15|1843.85|82
1739352000000|2025-02-12 09:20:00|1852.15|1842.85|1850.15|1840.85|1852.65|1843.35|1849.15|1839.85|55
1739352300000|2025-02-12 09:25:00|1850.65|1841.35|1848.15|1838.85|1851.65|1842.35|1847.15|1837.85|76
1739352600000|2025-02-12 09:30:00|1847.15|1837.85|1851.15|1841.85|1851.15|1841.85|1845.15|1835.85|63
1739352900000|2025-02-12 09:35:00|1851.65|1842.35|1855.65|1846.35|1858.15|1848.85|1851.15|1841.85|53
1739353200000|2025-02-12 09:40:00|1855.15|1845.85|1858.65|1849.35|1859.15|1849.85|1854.65|1845.35|38
1739353500000|2025-02-12 09:45:00|1858.15|1848.85|1853.65|1844.35|1859.15|1849.85|1853.15|1843.85|62
1739353800000|2025-02-12 09:50:00|1854.15|1844.85|1859.15|1849.85|1860.15|1850.85|1852.15|1842.85|65
1739354100000|2025-02-12 09:55:00|1860.15|1850.85|1862.15|1852.85|1865.15|1855.85|1860.15|1850.85|43
1739354400000|2025-02-12 10:00:00|1861.65|1852.35|1863.15|1853.85|1865.15|1855.85|1861.15|1851.85|74
1739354700000|2025-02-12 10:05:00|1862.65|1853.35|1858.15|1848.85|1864.65|1855.35|1856.65|1847.35|85
1739355000000|2025-02-12 10:10:00|1858.65|1849.35|1857.15|1847.85|1860.15|1850.85|1856.15|1846.85|41
1739355300000|2025-02-12 10:15:00|1856.15|1846.85|1855.15|1845.85|1856.15|1846.85|1851.65|1842.35|57
1739355600000|2025-02-12 10:20:00|1854.65|1845.35|1852.15|1842.85|1856.15|1846.85|1851.65|1842.35|82
1739355900000|2025-02-12 10:25:00|1851.65|1842.35|1853.65|1844.35|1856.15|1846.85|1851.65|1842.35|58
1739356200000|2025-02-12 10:30:00|1853.15|1843.85|1860.15|1850.85|1862.65|1853.35|1853.15|1843.85|108
1739356500000|2025-02-12 10:35:00|1860.65|1851.35|1860.15|1850.85|1861.15|1851.85|1856.65|1847.35|56
1739356800000|2025-02-12 10:40:00|1861.15|1851.85|1855.15|1845.85|1861.15|1851.85|1855.15|1845.85|70
1739357100000|2025-02-12 10:45:00|1855.65|1846.35|1850.15|1840.85|1858.15|1848.85|1850.15|1840.85|89
1739357400000|2025-02-12 10:50:00|1850.65|1841.35|1849.15|1839.85|1850.65|1841.35|1846.65|1837.35|42
1739357700000|2025-02-12 10:55:00|1849.65|1840.35|1854.65|1845.35|1854.65|1845.35|1849.65|1840.35|41
1739358000000|2025-02-12 11:00:00|1855.15|1845.85|1865.65|1856.35|1867.15|1857.85|1854.65|1845.35|51
1739358300000|2025-02-12 11:05:00|1865.15|1855.85|1866.15|1856.85|1866.15|1856.85|1857.15|1847.85|66
1739358600000|2025-02-12 11:10:00|1865.65|1856.35|1860.65|1851.35|1866.15|1856.85|1860.15|1850.85|62
1739358900000|2025-02-12 11:15:00|1860.15|1850.85|1861.15|1851.85|1866.15|1856.85|1859.15|1849.85|57
1739359200000|2025-02-12 11:20:00|1861.65|1852.35|1864.65|1855.35|1867.15|1857.85|1860.15|1850.85|54
1739359500000|2025-02-12 11:25:00|1865.15|1855.85|1863.15|1853.85|1867.15|1857.85|1863.15|1853.85|49
1739359800000|2025-02-12 11:30:00|1863.65|1854.35|1863.15|1853.85|1864.15|1854.85|1862.15|1852.85|51
1739360100000|2025-02-12 11:35:00|1863.65|1854.35|1866.65|1857.35|1868.15|1858.85|1861.15|1851.85|56
1739360400000|2025-02-12 11:40:00|1866.15|1856.85|1869.15|1859.85|1870.65|1861.35|1865.15|1855.85|46
1739360700000|2025-02-12 11:45:00|1869.65|1860.35|1865.65|1856.35|1875.15|1865.85|1864.65|1855.35|52
1739361000000|2025-02-12 11:50:00|1865.15|1855.85|1857.15|1847.85|1865.65|1856.35|1857.15|1847.85|50
1739361300000|2025-02-12 11:55:00|1857.65|1848.35|1858.65|1849.35|1860.15|1850.85|1855.65|1846.35|39
1739361600000|2025-02-12 12:00:00|1859.15|1849.85|1862.65|1853.35|1864.15|1854.85|1858.15|1848.85|109
1739361900000|2025-02-12 12:05:00|1862.15|1852.85|1865.15|1855.85|1866.65|1857.35|1857.65|1848.35|86
1739362200000|2025-02-12 12:10:00|1864.65|1855.35|1863.65|1854.35|1864.65|1855.35|1858.65|1849.35|58
1739362500000|2025-02-12 12:15:00|1864.15|1854.85|1868.15|1858.85|1869.15|1859.85|1861.65|1852.35|88
1739362800000|2025-02-12 12:20:00|1867.65|1858.35|1870.15|1860.85|1876.65|1867.35|1866.15|1856.85|76
1739363100000|2025-02-12 12:25:00|1869.65|1860.35|1864.15|1854.85|1869.65|1860.35|1862.65|1853.35|48
1739363400000|2025-02-12 12:30:00|1864.65|1855.35|1859.65|1850.35|1864.65|1855.35|1859.15|1849.85|89
1739363700000|2025-02-12 12:35:00|1860.15|1850.85|1859.15|1849.85|1862.15|1852.85|1858.15|1848.85|74
1739364000000|2025-02-12 12:40:00|1859.65|1850.35|1862.15|1852.85|1864.15|1854.85|1858.15|1848.85|98
1739364300000|2025-02-12 12:45:00|1862.65|1853.35|1860.65|1851.35|1864.15|1854.85|1860.15|1850.85|93
1739364600000|2025-02-12 12:50:00|1861.15|1851.85|1862.15|1852.85|1865.65|1856.35|1858.15|1848.85|103
1739364900000|2025-02-12 12:55:00|1862.65|1853.35|1853.15|1843.85|1862.65|1853.35|1853.15|1843.85|62
1739365200000|2025-02-12 13:00:00|1853.65|1844.35|1849.65|1840.35|1856.15|1846.85|1849.15|1839.85|99
1739365500000|2025-02-12 13:05:00|1849.15|1839.85|1849.15|1839.85|1855.15|1845.85|1849.15|1839.85|86
1739365800000|2025-02-12 13:10:00|1849.65|1840.35|1854.65|1845.35|1856.15|1846.85|1849.15|1839.85|60
1739366100000|2025-02-12 13:15:00|1855.65|1846.35|1869.15|1859.85|1869.15|1859.85|1855.65|1846.35|90
1739366400000|2025-02-12 13:20:00|1871.65|1862.35|1877.65|1868.35|1883.15|1873.85|1871.15|1861.85|106
1739366700000|2025-02-12 13:25:00|1878.65|1869.35|1882.65|1873.35|1885.15|1875.85|1875.15|1865.85|170
1739367000000|2025-02-12 13:30:00|1883.15|1873.85|1809.65|1800.35|1883.65|1874.35|1809|1799.85|714
1739367300000|2025-02-12 13:35:00|1810.15|1800.85|1791.65|1782.35|1811.15|1805|1783.15|1773.85|622
1739367600000|2025-02-12 13:40:00|1792.65|1783.35|1812.65|1803.35|1818.15|1808.85|1782|1774.85|501
1739367900000|2025-02-12 13:45:00|1811.15|1801.85|1807.15|1797.85|1818.15|1808.85|1804.65|1795.35|351
1739368200000|2025-02-12 13:50:00|1807.65|1798.35|1802.65|1793.35|1810.15|1800.85|1797.15|1787.85|200
1739368500000|2025-02-12 13:55:00|1803.15|1793.85|1805.15|1795.85|1816.15|1806.85|1802.65|1793.35|161
1739368800000|2025-02-12 14:00:00|1804.65|1795.35|1807.15|1797.85|1810.15|1800.85|1791.15|1781.85|252
1739369100000|2025-02-12 14:05:00|1806.15|1796.85|1797.65|1788.35|1809.15|1799.85|1793.15|1783.85|265
1739369400000|2025-02-12 14:10:00|1798.15|1788.85|1794.15|1784.85|1798.65|1789.35|1788.15|1778.85|221
1739369700000|2025-02-12 14:15:00|1793.65|1784.35|1794.15|1784.85|1802.15|1792.85|1789.15|1779.85|223
1739370000000|2025-02-12 14:20:00|1793.65|1784.35|1794.65|1785.35|1797.65|1788.35|1789.15|1779.85|194
1739370300000|2025-02-12 14:25:00|1795.15|1785.85|1787.65|1778.35|1796.65|1787.35|1785.15|1775.85|221
1739370600000|2025-02-12 14:30:00|1787.15|1777.85|1796.15|1786.85|1802.15|1792.85|1771.15|1761.85|306
1739370900000|2025-02-12 14:35:00|1795.65|1786.35|1806.15|1796.85|1810.15|1800.85|1795.65|1786.35|275
1739371200000|2025-02-12 14:40:00|1804.65|1795.35|1818.15|1808.85|1820.65|1811.35|1803.15|1793.85|182
1739371500000|2025-02-12 14:45:00|1817.65|1808.35|1813.15|1803.85|1824.15|1814.85|1811.65|1802.35|255
1739371800000|2025-02-12 14:50:00|1812.65|1803.35|1811.65|1802.35|1817.65|1808.35|1805.15|1795.85|217
1739372100000|2025-02-12 14:55:00|1812.15|1802.85|1818.65|1809.35|1820.15|1810.85|1811.65|1802.35|210
1739372400000|2025-02-12 15:00:00|1818.15|1808.85|1811.65|1802.35|1822.15|1812.85|1803.15|1793.85|369
1739372700000|2025-02-12 15:05:00|1812.65|1803.35|1794.15|1784.85|1812.65|1803.35|1790.65|1781.35|364
1739373000000|2025-02-12 15:10:00|1794.65|1785.35|1793.65|1784.35|1796.15|1786.85|1783.15|1773.85|261
1739373300000|2025-02-12 15:15:00|1792.65|1783.35|1811.65|1802.35|1812.15|1802.85|1792.65|1783.35|177
1739373600000|2025-02-12 15:20:00|1811.15|1801.85|1822.15|1812.85|1822.15|1812.85|1803.15|1793.85|241
1739373900000|2025-02-12 15:25:00|1823.15|1813.85|1814.65|1805.35|1828.15|1818.85|1810.15|1800.85|275
1739374200000|2025-02-12 15:30:00|1815.15|1805.85|1825.65|1816.35|1830.15|1820.85|1813.65|1804.35|265
1739374500000|2025-02-12 15:35:00|1826.15|1816.85|1826.15|1816.85|1831.65|1822.35|1822.15|1812.85|250
1739374800000|2025-02-12 15:40:00|1825.65|1816.35|1819.15|1809.85|1826.15|1816.85|1815.15|1805.85|172
1739375100000|2025-02-12 15:45:00|1819.65|1810.35|1817.15|1807.85|1821.15|1811.85|1811.15|1801.85|187
1739375400000|2025-02-12 15:50:00|1817.65|1808.35|1820.65|1811.35|1822.65|1813.35|1816.15|1806.85|168
1739375700000|2025-02-12 15:55:00|1821.15|1811.85|1816.65|1807.35|1823.65|1814.35|1815.15|1805.85|130
1739376000000|2025-02-12 16:00:00|1817.15|1807.85|1818.15|1808.85|1822.15|1812.85|1811.15|1801.85|235
1739376300000|2025-02-12 16:05:00|1817.65|1808.35|1810.15|1800.85|1820.65|1811.35|1807.15|1797.85|215
1739376600000|2025-02-12 16:10:00|1809.65|1800.35|1807.65|1798.35|1810.65|1801.35|1801.65|1792.35|178
1739376900000|2025-02-12 16:15:00|1807.15|1797.85|1807.65|1798.35|1811.15|1801.85|1803.15|1793.85|280
1739377200000|2025-02-12 16:20:00|1808.15|1798.85|1808.65|1799.35|1813.65|1804.35|1805.15|1795.85|205
1739377500000|2025-02-12 16:25:00|1808.15|1798.85|1809.65|1800.35|1810.15|1800.85|1799.65|1790.35|178
1739377800000|2025-02-12 16:30:00|1809.15|1799.85|1812.15|1802.85|1816.15|1806.85|1808.65|1799.35|152
1739378100000|2025-02-12 16:35:00|1811.65|1802.35|1818.15|1808.85|1820.15|1810.85|1810.65|1801.35|146
1739378400000|2025-02-12 16:40:00|1817.65|1808.35|1829.15|1819.85|1829.65|1820.35|1816.65|1807.35|102
1739378700000|2025-02-12 16:45:00|1829.65|1820.35|1833.15|1823.85|1833.15|1823.85|1821.65|1812.35|116
1739379000000|2025-02-12 16:50:00|1833.65|1824.35|1847.15|1837.85|1847.15|1837.85|1831.65|1822.35|96
1739379300000|2025-02-12 16:55:00|1846.65|1837.35|1862.15|1852.85|1865.15|1855.85|1846.65|1837.35|238
1739379600000|2025-02-12 17:00:00|1861.65|1852.35|1868.65|1859.35|1881.15|1871.85|1861.65|1852.35|359
1739379900000|2025-02-12 17:05:00|1867.65|1858.35|1861.15|1851.85|1875.15|1865.85|1857.15|1847.85|255
1739380200000|2025-02-12 17:10:00|1862.15|1852.85|1864.65|1855.35|1868.15|1858.85|1859.65|1850.35|183
1739380500000|2025-02-12 17:15:00|1864.15|1854.85|1863.65|1854.35|1871.15|1861.85|1859.15|1849.85|221
1739380800000|2025-02-12 17:20:00|1864.15|1854.85|1871.15|1861.85|1873.15|1863.85|1862.65|1853.35|178
1739381100000|2025-02-12 17:25:00|1870.65|1861.35|1889.15|1879.85|1889.15|1879.85|1870.65|1861.35|163
1739381400000|2025-02-12 17:30:00|1888.65|1879.35|1881.15|1871.85|1893.15|1883.85|1879.65|1870.35|279
1739381700000|2025-02-12 17:35:00|1880.65|1871.35|1873.65|1864.35|1882.65|1873.35|1873.15|1863.85|154
1739382000000|2025-02-12 17:40:00|1873.15|1863.85|1874.65|1865.35|1877.15|1867.85|1871.15|1861.85|120
1739382300000|2025-02-12 17:45:00|1874.15|1864.85|1884.15|1874.85|1886.15|1876.85|1874.15|1864.85|130
1739382600000|2025-02-12 17:50:00|1884.65|1875.35|1880.65|1871.35|1887.15|1877.85|1877.65|1868.35|100
1739382900000|2025-02-12 17:55:00|1880.15|1870.85|1882.65|1873.35|1882.65|1873.35|1876.65|1867.35|101
1739383200000|2025-02-12 18:00:00|1883.15|1873.85|1870.15|1860.85|1884.65|1875.35|1869.15|1859.85|176
1739383500000|2025-02-12 18:05:00|1870.65|1861.35|1866.65|1857.35|1873.65|1864.35|1862.65|1853.35|120
1739383800000|2025-02-12 18:10:00|1866.15|1856.85|1871.65|1862.35|1873.15|1863.85|1866.15|1856.85|96
1739384100000|2025-02-12 18:15:00|1870.65|1861.35|1868.15|1858.85|1874.15|1864.85|1865.15|1855.85|123
1739384400000|2025-02-12 18:20:00|1868.65|1859.35|1861.15|1851.85|1870.65|1861.35|1859.15|1849.85|107
1739384700000|2025-02-12 18:25:00|1861.65|1852.35|1861.65|1852.35|1866.65|1857.35|1857.15|1847.85|89
1739385000000|2025-02-12 18:30:00|1862.15|1852.85|1857.15|1847.85|1863.15|1853.85|1856.15|1846.85|88
1739385300000|2025-02-12 18:35:00|1856.65|1847.35|1865.65|1856.35|1867.15|1857.85|1855.65|1846.35|108
1739385600000|2025-02-12 18:40:00|1865.15|1855.85|1858.15|1848.85|1868.15|1858.85|1857.15|1847.85|93
1739385900000|2025-02-12 18:45:00|1858.65|1849.35|1864.65|1855.35|1867.15|1857.85|1858.65|1849.35|101
1739386200000|2025-02-12 18:50:00|1864.15|1854.85|1871.15|1861.85|1871.15|1861.85|1863.65|1854.35|101
1739386500000|2025-02-12 18:55:00|1872.65|1863.35|1870.15|1860.85|1873.15|1863.85|1867.65|1858.35|70
1739386800000|2025-02-12 19:00:00|1869.65|1860.35|1866.65|1857.35|1877.15|1867.85|1865.65|1856.35|144
1739387100000|2025-02-12 19:05:00|1866.15|1856.85|1862.15|1852.85|1866.15|1856.85|1861.15|1851.85|82
1739387400000|2025-02-12 19:10:00|1862.65|1853.35|1863.15|1853.85|1864.15|1854.85|1856.65|1847.35|91
1739387700000|2025-02-12 19:15:00|1863.65|1854.35|1865.65|1856.35|1867.65|1858.35|1859.65|1850.35|95
1739388000000|2025-02-12 19:20:00|1866.15|1856.85|1872.15|1862.85|1875.15|1865.85|1865.15|1855.85|78
1739388300000|2025-02-12 19:25:00|1871.65|1862.35|1874.15|1864.85|1877.15|1867.85|1868.65|1859.35|96
1739388600000|2025-02-12 19:30:00|1875.15|1865.85|1877.15|1867.85|1879.15|1869.85|1873.65|1864.35|141
1739388900000|2025-02-12 19:35:00|1877.65|1868.35|1878.65|1869.35|1881.15|1871.85|1872.65|1863.35|141
1739389200000|2025-02-12 19:40:00|1879.15|1869.85|1881.15|1871.85|1881.15|1871.85|1873.65|1864.35|90
1739389500000|2025-02-12 19:45:00|1880.65|1871.35|1887.15|1877.85|1887.15|1877.85|1880.15|1870.85|119
1739389800000|2025-02-12 19:50:00|1886.65|1877.35|1889.15|1879.85|1889.15|1879.85|1883.15|1873.85|120
1739390100000|2025-02-12 19:55:00|1888.65|1879.35|1888.65|1879.35|1891.15|1881.85|1886.15|1876.85|115
1739390400000|2025-02-12 20:00:00|1889.15|1879.85|1882.65|1873.35|1891.15|1881.85|1880.65|1871.35|177
1739390700000|2025-02-12 20:05:00|1883.15|1873.85|1887.15|1877.85|1887.15|1877.85|1880.65|1871.35|86
1739391000000|2025-02-12 20:10:00|1887.65|1878.35|1895.65|1886.35|1897.15|1887.85|1885.15|1875.85|132
1739391300000|2025-02-12 20:15:00|1895.15|1885.85|1898.15|1888.85|1899.15|1889.85|1890.65|1881.35|105
1739391600000|2025-02-12 20:20:00|1898.65|1889.35|1901.65|1892.35|1902.15|1892.85|1897.65|1888.35|115
1739391900000|2025-02-12 20:25:00|1901.15|1891.85|1897.65|1888.35|1905.15|1895.85|1897.65|1888.35|102
1739392200000|2025-02-12 20:30:00|1898.15|1888.85|1894.15|1884.85|1898.15|1888.85|1893.15|1883.85|115
1739392500000|2025-02-12 20:35:00|1893.65|1884.35|1886.15|1876.85|1895.15|1885.85|1885.65|1876.35|107
1739392800000|2025-02-12 20:40:00|1886.65|1877.35|1887.15|1877.85|1890.15|1880.85|1885.15|1875.85|84
1739393100000|2025-02-12 20:45:00|1886.65|1877.35|1885.15|1875.85|1890.15|1880.85|1885.15|1875.85|119
1739393400000|2025-02-12 20:50:00|1885.65|1876.35|1886.15|1876.85|1888.15|1878.85|1883.15|1873.85|136
1739393700000|2025-02-12 20:55:00|1887.15|1877.85|1887.15|1877.85|1889.15|1879.85|1883.15|1873.85|165
1739394000000|2025-02-12 21:00:00|1887.65|1878.35|1880.65|1871.35|1888.15|1878.85|1879.15|1869.85|115
1739394300000|2025-02-12 21:05:00|1880.15|1870.85|1887.65|1878.35|1890.65|1881.35|1879.65|1870.35|79
1739394600000|2025-02-12 21:10:00|1887.15|1877.85|1893.15|1883.85|1895.15|1885.85|1885.65|1876.35|88
1739394900000|2025-02-12 21:15:00|1892.65|1883.35|1894.15|1884.85|1900.65|1891.35|1892.65|1883.35|87
1739395200000|2025-02-12 21:20:00|1894.65|1885.35|1888.65|1879.35|1894.65|1885.35|1886.65|1877.35|66
1739395500000|2025-02-12 21:25:00|1889.15|1879.85|1886.65|1877.35|1889.65|1880.35|1885.15|1875.85|69
1739395800000|2025-02-12 21:30:00|1887.15|1877.85|1887.65|1878.35|1889.15|1879.85|1886.15|1876.85|74
1739396100000|2025-02-12 21:35:00|1888.15|1878.85|1889.15|1879.85|1890.15|1880.85|1887.15|1877.85|66
1739396400000|2025-02-12 21:40:00|1889.65|1880.35|1897.65|1888.35|1899.15|1889.85|1889.15|1879.85|84
1739396700000|2025-02-12 21:45:00|1898.15|1888.85|1893.65|1884.35|1901.15|1891.85|1892.15|1882.85|84
1739397000000|2025-02-12 21:50:00|1893.15|1883.85|1889.15|1879.85|1896.65|1887.35|1889.15|1879.85|65
1739397300000|2025-02-12 21:55:00|1889.65|1880.35|1887.15|1877.85|1892.15|1882.85|1887.15|1877.85|56
1739397600000|2025-02-12 22:00:00|1887.65|1878.35|1886.65|1877.35|1892.15|1882.85|1883.15|1873.85|70
1739397900000|2025-02-12 22:05:00|1886.15|1876.85|1888.15|1878.85|1890.15|1880.85|1884.65|1875.35|46
1739398200000|2025-02-12 22:10:00|1887.65|1878.35|1889.15|1879.85|1890.15|1880.85|1886.65|1877.35|38
1739398500000|2025-02-12 22:15:00|1888.65|1879.35|1900.65|1891.35|1900.65|1891.35|1886.15|1876.85|91
1739398800000|2025-02-12 22:20:00|1901.15|1891.85|1917.65|1908.35|1924.15|1914.85|1901.15|1891.85|225
1739399100000|2025-02-12 22:25:00|1916.65|1907.35|1936.15|1926.85|1936.15|1926.85|1916.15|1906.85|62
1739399400000|2025-02-12 22:30:00|1935.65|1926.35|1937.15|1927.85|1953.65|1944.35|1933.65|1924.35|117
1739399700000|2025-02-12 22:35:00|1937.65|1928.35|1947.15|1937.85|1955.15|1945.85|1936.65|1927.35|127
1739400000000|2025-02-12 22:40:00|1946.65|1937.35|1937.65|1928.35|1949.15|1939.85|1933.65|1924.35|56
1739400300000|2025-02-12 22:45:00|1937.15|1927.85|1930.65|1921.35|1944.15|1934.85|1925.15|1915.85|81
1739400600000|2025-02-12 22:50:00|1930.15|1920.85|1926.15|1916.85|1930.65|1921.35|1925.15|1915.85|34
1739400900000|2025-02-12 22:55:00|1926.65|1917.35|1926.15|1916.85|1932.15|1922.85|1922.15|1912.85|118
1739401200000|2025-02-12 23:00:00|1926.65|1917.35|1932.65|1923.35|1937.15|1927.85|1925.15|1915.85|210
1739401500000|2025-02-12 23:05:00|1931.65|1922.35|1930.65|1921.35|1932.65|1923.35|1927.15|1917.85|81
1739401800000|2025-02-12 23:10:00|1930.15|1920.85|1931.15|1921.85|1931.15|1921.85|1927.15|1917.85|65
1739402100000|2025-02-12 23:15:00|1930.65|1921.35|1923.15|1913.85|1930.65|1921.35|1922.15|1912.85|91
1739402400000|2025-02-12 23:20:00|1923.65|1914.35|1917.15|1907.85|1923.65|1914.35|1916.65|1907.35|73
1739402700000|2025-02-12 23:25:00|1917.65|1908.35|1917.65|1908.35|1921.15|1911.85|1915.15|1905.85|44
1739403000000|2025-02-12 23:30:00|1918.15|1908.85|1920.65|1911.35|1921.15|1911.85|1913.15|1903.85|95
1739403300000|2025-02-12 23:35:00|1920.15|1910.85|1919.65|1910.35|1928.65|1919.35|1919.65|1910.35|77
1739403600000|2025-02-12 23:40:00|1920.15|1910.85|1916.65|1907.35|1922.15|1912.85|1911.15|1901.85|77
1739403900000|2025-02-12 23:45:00|1916.15|1906.85|1917.15|1907.85|1918.15|1908.85|1913.65|1904.35|70
1739404200000|2025-02-12 23:50:00|1916.15|1906.85|1922.65|1913.35|1922.65|1913.35|1915.15|1905.85|84
1739404500000|2025-02-12 23:55:00|1922.15|1912.85|1924.65|1915.35|1926.15|1916.85|1922.15|1912.85|38
1739404800000|2025-02-13 00:00:00|1925.15|1915.85|1921.65|1912.35|1928.65|1919.35|1917.65|1908.35|133
1739405100000|2025-02-13 00:05:00|1921.15|1911.85|1921.15|1911.85|1923.65|1914.35|1918.15|1908.85|120
1739405400000|2025-02-13 00:10:00|1920.15|1910.85|1912.65|1903.35|1920.15|1910.85|1911.15|1901.85|71
1739405700000|2025-02-13 00:15:00|1913.15|1903.85|1917.65|1908.35|1918.65|1909.35|1912.65|1903.35|100
1739406000000|2025-02-13 00:20:00|1917.15|1907.85|1909.15|1899.85|1920.15|1910.85|1907.65|1898.35|82
1739406300000|2025-02-13 00:25:00|1909.65|1900.35|1914.15|1904.85|1917.15|1907.85|1909.65|1900.35|38
1739406600000|2025-02-13 00:30:00|1913.65|1904.35|1912.15|1902.85|1914.15|1904.85|1908.15|1898.85|70
1739406900000|2025-02-13 00:35:00|1912.65|1903.35|1910.65|1901.35|1916.15|1906.85|1910.65|1901.35|61
1739407200000|2025-02-13 00:40:00|1910.15|1900.85|1907.15|1897.85|1913.15|1903.85|1907.15|1897.85|53
1739407500000|2025-02-13 00:45:00|1907.65|1898.35|1903.65|1894.35|1910.15|1900.85|1903.15|1893.85|82
1739407800000|2025-02-13 00:50:00|1904.15|1894.85|1907.15|1897.85|1909.15|1899.85|1904.15|1894.85|88
1739408100000|2025-02-13 00:55:00|1908.15|1898.85|1912.15|1902.85|1913.15|1903.85|1907.65|1898.35|39
1739408400000|2025-02-13 01:00:00|1911.15|1901.85|1908.15|1898.85|1914.15|1904.85|1907.15|1897.85|63
1739408700000|2025-02-13 01:05:00|1908.65|1899.35|1916.15|1906.85|1916.15|1906.85|1907.65|1898.35|55
1739409000000|2025-02-13 01:10:00|1915.15|1905.85|1918.15|1908.85|1919.65|1910.35|1915.15|1905.85|46
1739409300000|2025-02-13 01:15:00|1917.65|1908.35|1917.15|1907.85|1921.15|1911.85|1915.15|1905.85|69
1739409600000|2025-02-13 01:20:00|1916.65|1907.35|1925.15|1915.85|1925.15|1915.85|1915.15|1905.85|75
1739409900000|2025-02-13 01:25:00|1924.65|1915.35|1921.15|1911.85|1925.15|1915.85|1919.65|1910.35|64
1739410200000|2025-02-13 01:30:00|1920.65|1911.35|1919.65|1910.35|1922.65|1913.35|1914.15|1904.85|85
1739410500000|2025-02-13 01:35:00|1920.15|1910.85|1918.15|1908.85|1921.15|1911.85|1914.65|1905.35|58
1739410800000|2025-02-13 01:40:00|1917.65|1908.35|1924.15|1914.85|1924.65|1915.35|1916.65|1907.35|78
1739411100000|2025-02-13 01:45:00|1923.65|1914.35|1933.15|1923.85|1935.15|1925.85|1923.65|1914.35|97
1739411400000|2025-02-13 01:50:00|1932.65|1923.35|1935.15|1925.85|1935.15|1925.85|1930.65|1921.35|50
1739411700000|2025-02-13 01:55:00|1936.15|1926.85|1935.15|1925.85|1937.15|1927.85|1934.15|1924.85|56
1739412000000|2025-02-13 02:00:00|1934.15|1924.85|1931.65|1922.35|1935.65|1926.35|1927.15|1917.85|133
1739412300000|2025-02-13 02:05:00|1931.15|1921.85|1926.65|1917.35|1931.15|1921.85|1925.65|1916.35|90
1739412600000|2025-02-13 02:10:00|1926.15|1916.85|1923.65|1914.35|1927.65|1918.35|1920.65|1911.35|98
1739412900000|2025-02-13 02:15:00|1923.15|1913.85|1922.65|1913.35|1926.15|1916.85|1920.65|1911.35|116
1739413200000|2025-02-13 02:20:00|1923.15|1913.85|1920.65|1911.35|1923.65|1914.35|1919.15|1909.85|94
1739413500000|2025-02-13 02:25:00|1921.15|1911.85|1918.65|1909.35|1921.65|1912.35|1917.15|1907.85|93
1739413800000|2025-02-13 02:30:00|1918.15|1908.85|1919.65|1910.35|1920.65|1911.35|1915.65|1906.35|119
1739414100000|2025-02-13 02:35:00|1920.15|1910.85|1918.15|1908.85|1921.65|1912.35|1917.15|1907.85|67
1739414400000|2025-02-13 02:40:00|1917.65|1908.35|1917.15|1907.85|1919.15|1909.85|1915.65|1906.35|44
1739414700000|2025-02-13 02:45:00|1916.65|1907.35|1920.15|1910.85|1920.15|1910.85|1913.15|1903.85|48
1739415000000|2025-02-13 02:50:00|1919.65|1910.35|1913.15|1903.85|1921.65|1912.35|1912.65|1903.35|51
1739415300000|2025-02-13 02:55:00|1913.65|1904.35|1917.65|1908.35|1919.15|1909.85|1913.65|1904.35|27
1739415600000|2025-02-13 03:00:00|1918.15|1908.85|1918.65|1909.35|1920.15|1910.85|1915.65|1906.35|56
1739415900000|2025-02-13 03:05:00|1919.15|1909.85|1919.65|1910.35|1922.65|1913.35|1918.65|1909.35|50
1739416200000|2025-02-13 03:10:00|1918.65|1909.35|1920.65|1911.35|1923.15|1913.85|1918.15|1908.85|41
1739416500000|2025-02-13 03:15:00|1921.15|1911.85|1921.15|1911.85|1926.15|1916.85|1920.15|1910.85|73
1739416800000|2025-02-13 03:20:00|1921.65|1912.35|1922.65|1913.35|1931.15|1921.85|1921.15|1911.85|86
1739417100000|2025-02-13 03:25:00|1923.65|1914.35|1919.65|1910.35|1923.65|1914.35|1916.15|1906.85|53
1739417400000|2025-02-13 03:30:00|1920.15|1910.85|1920.15|1910.85|1923.15|1913.85|1918.15|1908.85|78
1739417700000|2025-02-13 03:35:00|1919.65|1910.35|1924.65|1915.35|1925.65|1916.35|1919.65|1910.35|88
1739418000000|2025-02-13 03:40:00|1925.15|1915.85|1925.15|1915.85|1928.65|1919.35|1924.15|1914.85|80
1739418300000|2025-02-13 03:45:00|1924.65|1915.35|1923.65|1914.35|1926.15|1916.85|1921.65|1912.35|81
1739418600000|2025-02-13 03:50:00|1924.15|1914.85|1927.15|1917.85|1930.65|1921.35|1924.15|1914.85|65
1739418900000|2025-02-13 03:55:00|1926.65|1917.35|1928.15|1918.85|1928.15|1918.85|1924.65|1915.35|65
1739419200000|2025-02-13 04:00:00|1928.65|1919.35|1922.65|1913.35|1930.65|1921.35|1921.15|1911.85|124
1739419500000|2025-02-13 04:05:00|1922.15|1912.85|1920.15|1910.85|1922.65|1913.35|1919.15|1909.85|65
1739419800000|2025-02-13 04:10:00|1920.65|1911.35|1922.65|1913.35|1924.65|1915.35|1920.15|1910.85|57
1739420100000|2025-02-13 04:15:00|1922.15|1912.85|1922.15|1912.85|1922.65|1913.35|1918.65|1909.35|63
1739420400000|2025-02-13 04:20:00|1921.65|1912.35|1918.15|1908.85|1921.65|1912.35|1917.65|1908.35|48
1739420700000|2025-02-13 04:25:00|1917.65|1908.35|1917.65|1908.35|1920.15|1910.85|1917.15|1907.85|77
1739421000000|2025-02-13 04:30:00|1917.15|1907.85|1909.15|1899.85|1918.15|1908.85|1907.65|1898.35|62
1739421300000|2025-02-13 04:35:00|1908.65|1899.35|1909.15|1899.85|1910.15|1900.85|1907.15|1897.85|69
1739421600000|2025-02-13 04:40:00|1909.65|1900.35|1911.65|1902.35|1913.15|1903.85|1907.65|1898.35|88
1739421900000|2025-02-13 04:45:00|1912.15|1902.85|1908.65|1899.35|1912.65|1903.35|1906.65|1897.35|74
1739422200000|2025-02-13 04:50:00|1909.15|1899.85|1903.15|1893.85|1909.65|1900.35|1902.15|1892.85|100
1739422500000|2025-02-13 04:55:00|1903.65|1894.35|1902.65|1893.35|1904.15|1894.85|1897.65|1888.35|73
1739422800000|2025-02-13 05:00:00|1903.15|1893.85|1897.15|1887.85|1903.65|1894.35|1895.15|1885.85|83
1739423100000|2025-02-13 05:05:00|1897.65|1888.35|1894.65|1885.35|1899.15|1889.85|1891.65|1882.35|91
1739423400000|2025-02-13 05:10:00|1895.15|1885.85|1903.65|1894.35|1903.65|1894.35|1893.15|1883.85|87
1739423700000|2025-02-13 05:15:00|1903.15|1893.85|1904.15|1894.85|1904.15|1894.85|1899.15|1889.85|80
1739424000000|2025-02-13 05:20:00|1904.65|1895.35|1906.65|1897.35|1909.15|1899.85|1903.15|1893.85|77
1739424300000|2025-02-13 05:25:00|1907.15|1897.85|1905.65|1896.35|1909.15|1899.85|1905.65|1896.35|61
1739424600000|2025-02-13 05:30:00|1905.15|1895.85|1905.65|1896.35|1905.65|1896.35|1902.15|1892.85|61
1739424900000|2025-02-13 05:35:00|1906.15|1896.85|1905.15|1895.85|1907.15|1897.85|1903.15|1893.85|36
1739425200000|2025-02-13 05:40:00|1905.65|1896.35|1906.15|1896.85|1907.15|1897.85|1903.15|1893.85|55
1739425500000|2025-02-13 05:45:00|1906.65|1897.35|1909.15|1899.85|1909.15|1899.85|1905.15|1895.85|36
1739425800000|2025-02-13 05:50:00|1908.15|1898.85|1907.65|1898.35|1909.15|1899.85|1905.65|1896.35|43
1739426100000|2025-02-13 05:55:00|1908.15|1898.85|1907.15|1897.85|1908.65|1899.35|1904.15|1894.85|45
1739426400000|2025-02-13 06:00:00|1906.65|1897.35|1907.65|1898.35|1911.65|1902.35|1905.15|1895.85|44
1739426700000|2025-02-13 06:05:00|1907.15|1897.85|1906.15|1896.85|1907.65|1898.35|1904.65|1895.35|111
1739427000000|2025-02-13 06:10:00|1906.65|1897.35|1913.15|1903.85|1913.15|1903.85|1904.15|1894.85|68
1739427300000|2025-02-13 06:15:00|1912.65|1903.35|1912.65|1903.35|1915.15|1905.85|1909.65|1900.35|51
1739427600000|2025-02-13 06:20:00|1912.15|1902.85|1910.15|1900.85|1914.15|1904.85|1909.15|1899.85|37
1739427900000|2025-02-13 06:25:00|1910.65|1901.35|1908.15|1898.85|1911.65|1902.35|1905.15|1895.85|77
1739428200000|2025-02-13 06:30:00|1907.15|1897.85|1896.65|1887.35|1908.65|1899.35|1895.65|1886.35|75
1739428500000|2025-02-13 06:35:00|1896.15|1886.85|1893.15|1883.85|1896.65|1887.35|1891.15|1881.85|100
1739428800000|2025-02-13 06:40:00|1893.65|1884.35|1896.15|1886.85|1898.65|1889.35|1893.15|1883.85|62
1739429100000|2025-02-13 06:45:00|1894.65|1885.35|1882.65|1873.35|1894.65|1885.35|1879.15|1869.85|136
1739429400000|2025-02-13 06:50:00|1883.15|1873.85|1886.65|1877.35|1888.15|1878.85|1882.65|1873.35|71
1739429700000|2025-02-13 06:55:00|1887.65|1878.35|1887.65|1878.35|1887.65|1878.35|1884.15|1874.85|88
1739430000000|2025-02-13 07:00:00|1887.15|1877.85|1889.65|1880.35|1889.65|1880.35|1877.15|1867.85|135
1739430300000|2025-02-13 07:05:00|1888.65|1879.35|1894.15|1884.85|1895.15|1885.85|1886.15|1876.85|57
1739430600000|2025-02-13 07:10:00|1894.65|1885.35|1889.15|1879.85|1894.65|1885.35|1889.15|1879.85|49
1739430900000|2025-02-13 07:15:00|1889.65|1880.35|1885.65|1876.35|1890.15|1880.85|1881.15|1871.85|96
1739431200000|2025-02-13 07:20:00|1886.15|1876.85|1886.65|1877.35|1889.15|1879.85|1881.65|1872.35|58
1739431500000|2025-02-13 07:25:00|1886.15|1876.85|1883.65|1874.35|1886.15|1876.85|1879.15|1869.85|59
1739431800000|2025-02-13 07:30:00|1884.15|1874.85|1882.65|1873.35|1887.65|1878.35|1882.65|1873.35|74
1739432100000|2025-02-13 07:35:00|1883.15|1873.85|1885.65|1876.35|1886.15|1876.85|1877.65|1868.35|129
1739432400000|2025-02-13 07:40:00|1886.15|1876.85|1884.15|1874.85|1887.15|1877.85|1883.65|1874.35|77
1739432700000|2025-02-13 07:45:00|1884.65|1875.35|1893.65|1884.35|1895.15|1885.85|1882.15|1872.85|92
1739433000000|2025-02-13 07:50:00|1893.15|1883.85|1888.15|1878.85|1894.65|1885.35|1888.15|1878.85|46
1739433300000|2025-02-13 07:55:00|1887.65|1878.35|1886.65|1877.35|1887.65|1878.35|1884.15|1874.85|41
1739433600000|2025-02-13 08:00:00|1886.15|1876.85|1890.65|1881.35|1891.15|1881.85|1881.65|1872.35|90
1739433900000|2025-02-13 08:05:00|1890.15|1880.85|1892.65|1883.35|1893.65|1884.35|1889.65|1880.35|59
1739434200000|2025-02-13 08:10:00|1892.15|1882.85|1890.15|1880.85|1892.15|1882.85|1889.15|1879.85|57
1739434500000|2025-02-13 08:15:00|1889.65|1880.35|1888.65|1879.35|1893.15|1883.85|1877.65|1868.35|126
1739434800000|2025-02-13 08:20:00|1888.15|1878.85|1882.65|1873.35|1889.65|1880.35|1879.65|1870.35|97
1739435100000|2025-02-13 08:25:00|1882.15|1872.85|1889.15|1879.85|1889.15|1879.85|1881.15|1871.85|87
1739435400000|2025-02-13 08:30:00|1888.65|1879.35|1885.15|1875.85|1889.65|1880.35|1885.15|1875.85|97
1739435700000|2025-02-13 08:35:00|1884.15|1874.85|1875.15|1865.85|1888.15|1878.85|1875.15|1865.85|114
1739436000000|2025-02-13 08:40:00|1875.65|1866.35|1878.65|1869.35|1879.15|1869.85|1875.15|1865.85|76
1739436300000|2025-02-13 08:45:00|1879.15|1869.85|1871.65|1862.35|1880.65|1871.35|1868.15|1858.85|165
1739436600000|2025-02-13 08:50:00|1871.15|1861.85|1874.65|1865.35|1879.65|1870.35|1871.15|1861.85|86
1739436900000|2025-02-13 08:55:00|1875.65|1866.35|1876.65|1867.35|1877.15|1867.85|1872.15|1862.85|70
1739437200000|2025-02-13 09:00:00|1876.15|1866.85|1882.65|1873.35|1883.15|1873.85|1870.15|1860.85|124
1739437500000|2025-02-13 09:05:00|1882.15|1872.85|1885.15|1875.85|1885.15|1875.85|1880.15|1870.85|69
1739437800000|2025-02-13 09:10:00|1884.65|1875.35|1880.65|1871.35|1887.15|1877.85|1880.65|1871.35|51
1739438100000|2025-02-13 09:15:00|1881.65|1872.35|1885.65|1876.35|1885.65|1876.35|1879.15|1869.85|74
1739438400000|2025-02-13 09:20:00|1886.15|1876.85|1882.65|1873.35|1886.65|1877.35|1880.65|1871.35|96
1739438700000|2025-02-13 09:25:00|1882.15|1872.85|1879.15|1869.85|1883.15|1873.85|1878.65|1869.35|68
1739439000000|2025-02-13 09:30:00|1878.15|1868.85|1884.15|1874.85|1884.15|1874.85|1876.15|1866.85|71
1739439300000|2025-02-13 09:35:00|1884.65|1875.35|1887.15|1877.85|1889.15|1879.85|1884.65|1875.35|58
1739439600000|2025-02-13 09:40:00|1887.65|1878.35|1887.15|1877.85|1889.15|1879.85|1885.65|1876.35|48
1739439900000|2025-02-13 09:45:00|1886.65|1877.35|1887.65|1878.35|1889.15|1879.85|1885.15|1875.85|71
1739440200000|2025-02-13 09:50:00|1888.15|1878.85|1887.15|1877.85|1889.15|1879.85|1886.15|1876.85|36
1739440500000|2025-02-13 09:55:00|1886.65|1877.35|1888.65|1879.35|1889.15|1879.85|1884.65|1875.35|47
1739440800000|2025-02-13 10:00:00|1888.15|1878.85|1886.15|1876.85|1888.65|1879.35|1884.65|1875.35|68
1739441100000|2025-02-13 10:05:00|1886.65|1877.35|1883.65|1874.35|1887.65|1878.35|1882.15|1872.85|80
1739441400000|2025-02-13 10:10:00|1883.15|1873.85|1888.65|1879.35|1889.15|1879.85|1883.15|1873.85|33
1739441700000|2025-02-13 10:15:00|1888.15|1878.85|1887.65|1878.35|1889.15|1879.85|1885.15|1875.85|59
1739442000000|2025-02-13 10:20:00|1888.15|1878.85|1886.15|1876.85|1888.65|1879.35|1884.15|1874.85|55
1739442300000|2025-02-13 10:25:00|1886.65|1877.35|1888.15|1878.85|1888.15|1878.85|1884.65|1875.35|33
1739442600000|2025-02-13 10:30:00|1887.65|1878.35|1884.65|1875.35|1889.15|1879.85|1884.15|1874.85|70
1739442900000|2025-02-13 10:35:00|1884.15|1874.85|1883.15|1873.85|1884.15|1874.85|1880.15|1870.85|64
1739443200000|2025-02-13 10:40:00|1883.65|1874.35|1889.15|1879.85|1889.15|1879.85|1883.65|1874.35|34
1739443500000|2025-02-13 10:45:00|1889.65|1880.35|1884.65|1875.35|1890.65|1881.35|1882.65|1873.35|65
1739443800000|2025-02-13 10:50:00|1885.15|1875.85|1883.15|1873.85|1885.65|1876.35|1881.15|1871.85|53
1739444100000|2025-02-13 10:55:00|1883.65|1874.35|1882.15|1872.85|1885.15|1875.85|1881.65|1872.35|37
1739444400000|2025-02-13 11:00:00|1881.65|1872.35|1882.15|1872.85|1887.65|1878.35|1879.15|1869.85|70
1739444700000|2025-02-13 11:05:00|1881.65|1872.35|1885.65|1876.35|1886.15|1876.85|1881.15|1871.85|55
1739445000000|2025-02-13 11:10:00|1885.15|1875.85|1883.15|1873.85|1886.15|1876.85|1881.15|1871.85|29
1739445300000|2025-02-13 11:15:00|1882.15|1872.85|1876.65|1867.35|1883.65|1874.35|1876.15|1866.85|68
1739445600000|2025-02-13 11:20:00|1877.15|1867.85|1878.15|1868.85|1880.15|1870.85|1874.65|1865.35|50
1739445900000|2025-02-13 11:25:00|1879.15|1869.85|1873.65|1864.35|1881.15|1871.85|1873.15|1863.85|61
1739446200000|2025-02-13 11:30:00|1873.15|1863.85|1865.15|1855.85|1873.15|1863.85|1861.15|1851.85|115
1739446500000|2025-02-13 11:35:00|1865.65|1856.35|1871.65|1862.35|1873.65|1864.35|1863.65|1854.35|105
1739446800000|2025-02-13 11:40:00|1871.15|1861.85|1877.15|1867.85|1877.15|1867.85|1870.65|1861.35|40
1739447100000|2025-02-13 11:45:00|1879.15|1869.85|1872.65|1863.35|1880.65|1871.35|1870.65|1861.35|119
1739447400000|2025-02-13 11:50:00|1873.15|1863.85|1873.65|1864.35|1874.65|1865.35|1866.15|1856.85|137
1739447700000|2025-02-13 11:55:00|1873.15|1863.85|1873.65|1864.35|1873.65|1864.35|1868.15|1858.85|81
1739448000000|2025-02-13 12:00:00|1874.15|1864.85|1871.65|1862.35|1876.15|1866.85|1864.15|1854.85|131
1739448300000|2025-02-13 12:05:00|1871.15|1861.85|1870.65|1861.35|1873.65|1864.35|1864.15|1854.85|107
1739448600000|2025-02-13 12:10:00|1870.15|1860.85|1866.65|1857.35|1872.15|1862.85|1864.15|1854.85|109
1739448900000|2025-02-13 12:15:00|1866.15|1856.85|1860.65|1851.35|1867.65|1858.35|1859.15|1849.85|127
1739449200000|2025-02-13 12:20:00|1861.15|1851.85|1862.65|1853.35|1865.65|1856.35|1859.15|1849.85|104
1739449500000|2025-02-13 12:25:00|1863.15|1853.85|1865.65|1856.35|1867.65|1858.35|1863.15|1853.85|84
1739449800000|2025-02-13 12:30:00|1865.15|1855.85|1869.15|1859.85|1870.65|1861.35|1863.15|1853.85|111
1739450100000|2025-02-13 12:35:00|1869.65|1860.35|1865.65|1856.35|1869.65|1860.35|1864.65|1855.35|104
1739450400000|2025-02-13 12:40:00|1866.15|1856.85|1864.65|1855.35|1869.15|1859.85|1863.65|1854.35|89
1739450700000|2025-02-13 12:45:00|1864.15|1854.85|1858.15|1848.85|1865.15|1855.85|1855.65|1846.35|111
1739451000000|2025-02-13 12:50:00|1857.65|1848.35|1859.65|1850.35|1861.65|1852.35|1857.15|1847.85|78
1739451300000|2025-02-13 12:55:00|1859.15|1849.85|1855.65|1846.35|1859.65|1850.35|1851.65|1842.35|120
1739451600000|2025-02-13 13:00:00|1856.65|1847.35|1850.15|1840.85|1856.65|1847.35|1849.65|1840.35|117
1739451900000|2025-02-13 13:05:00|1849.65|1840.35|1860.15|1850.85|1860.65|1851.35|1849.15|1839.85|123
1739452200000|2025-02-13 13:10:00|1859.65|1850.35|1852.15|1842.85|1859.65|1850.35|1851.65|1842.35|76
1739452500000|2025-02-13 13:15:00|1851.65|1842.35|1855.65|1846.35|1856.65|1847.35|1847.65|1838.35|94
1739452800000|2025-02-13 13:20:00|1855.15|1845.85|1857.65|1848.35|1857.65|1848.35|1851.15|1841.85|67
1739453100000|2025-02-13 13:25:00|1857.15|1847.85|1848.65|1839.35|1859.65|1850.35|1848.15|1838.85|132
1739453400000|2025-02-13 13:30:00|1849.15|1839.85|1862.65|1853.35|1871.15|1863|1847.65|1838.35|434
1739453700000|2025-02-13 13:35:00|1862.15|1852.85|1867.15|1857.85|1871.15|1861.85|1859.15|1849.85|254
1739454000000|2025-02-13 13:40:00|1866.65|1857.35|1857.65|1848.35|1867.65|1858.35|1857.15|1847.85|204
1739454300000|2025-02-13 13:45:00|1857.15|1847.85|1853.65|1844.35|1857.15|1847.85|1849.15|1839.85|201
1739454600000|2025-02-13 13:50:00|1853.15|1843.85|1859.65|1850.35|1860.15|1850.85|1849.15|1839.85|139
1739454900000|2025-02-13 13:55:00|1858.65|1849.35|1853.65|1844.35|1860.65|1851.35|1852.65|1843.35|120
1739455200000|2025-02-13 14:00:00|1853.15|1843.85|1852.65|1843.35|1854.15|1844.85|1847.15|1837.85|171
1739455500000|2025-02-13 14:05:00|1853.65|1844.35|1838.15|1828.85|1856.65|1847.35|1837.65|1828.35|127
1739455800000|2025-02-13 14:10:00|1838.65|1829.35|1837.65|1828.35|1842.65|1833.35|1833.65|1824.35|177
1739456100000|2025-02-13 14:15:00|1836.65|1827.35|1835.65|1826.35|1837.65|1828.35|1829.15|1819.85|165
1739456400000|2025-02-13 14:20:00|1836.15|1826.85|1841.65|1832.35|1843.15|1833.85|1834.15|1824.85|124
1739456700000|2025-02-13 14:25:00|1842.15|1832.85|1841.65|1832.35|1843.65|1834.35|1839.65|1830.35|83
1739457000000|2025-02-13 14:30:00|1841.15|1831.85|1843.65|1834.35|1851.15|1841.85|1839.65|1830.35|181
1739457300000|2025-02-13 14:35:00|1844.15|1834.85|1829.65|1820.35|1844.15|1834.85|1826.65|1817.35|248
1739457600000|2025-02-13 14:40:00|1830.65|1821.35|1844.65|1835.35|1845.15|1835.85|1828.65|1819.35|231
1739457900000|2025-02-13 14:45:00|1844.15|1834.85|1840.65|1831.35|1847.15|1837.85|1837.15|1827.85|184
1739458200000|2025-02-13 14:50:00|1840.15|1830.85|1837.65|1828.35|1840.15|1830.85|1836.15|1826.85|130
1739458500000|2025-02-13 14:55:00|1837.15|1827.85|1837.65|1828.35|1840.15|1830.85|1835.15|1825.85|173
1739458800000|2025-02-13 15:00:00|1836.65|1827.35|1830.15|1820.85|1841.15|1831.85|1829.65|1820.35|174
1739459100000|2025-02-13 15:05:00|1829.65|1820.35|1830.65|1821.35|1832.15|1822.85|1823.15|1813.85|126
1739459400000|2025-02-13 15:10:00|1830.15|1820.85|1835.15|1825.85|1836.15|1826.85|1827.15|1817.85|159
1739459700000|2025-02-13 15:15:00|1835.65|1826.35|1849.65|1840.35|1851.15|1841.85|1835.65|1826.35|120
1739460000000|2025-02-13 15:20:00|1849.15|1839.85|1854.65|1845.35|1863.15|1853.85|1848.65|1839.35|110
1739460300000|2025-02-13 15:25:00|1853.65|1844.35|1849.15|1839.85|1855.65|1846.35|1848.15|1838.85|136
1739460600000|2025-02-13 15:30:00|1849.65|1840.35|1853.15|1843.85|1854.15|1844.85|1843.65|1834.35|132
1739460900000|2025-02-13 15:35:00|1852.65|1843.35|1859.15|1849.85|1859.15|1849.85|1848.15|1838.85|134
1739461200000|2025-02-13 15:40:00|1860.15|1850.85|1869.15|1859.85|1869.15|1859.85|1855.65|1846.35|67
1739461500000|2025-02-13 15:45:00|1868.65|1859.35|1867.65|1858.35|1868.65|1859.35|1859.65|1850.35|140
1739461800000|2025-02-13 15:50:00|1867.15|1857.85|1856.15|1846.85|1868.65|1859.35|1854.65|1845.35|128
1739462100000|2025-02-13 15:55:00|1857.15|1847.85|1855.15|1845.85|1857.65|1848.35|1851.15|1841.85|90
1739462400000|2025-02-13 16:00:00|1854.65|1845.35|1844.65|1835.35|1854.65|1845.35|1843.15|1833.85|155
1739462700000|2025-02-13 16:05:00|1843.65|1834.35|1842.65|1833.35|1849.65|1840.35|1839.15|1829.85|178
1739463000000|2025-02-13 16:10:00|1842.15|1832.85|1845.65|1836.35|1850.15|1840.85|1840.65|1831.35|131
1739463300000|2025-02-13 16:15:00|1846.15|1836.85|1843.65|1834.35|1846.65|1837.35|1835.65|1826.35|169
1739463600000|2025-02-13 16:20:00|1843.15|1833.85|1837.65|1828.35|1844.15|1834.85|1835.15|1825.85|143
1739463900000|2025-02-13 16:25:00|1838.15|1828.85|1830.65|1821.35|1840.15|1830.85|1827.65|1818.35|144
1739464200000|2025-02-13 16:30:00|1830.15|1820.85|1833.65|1824.35|1836.65|1827.35|1825.65|1816.35|190
1739464500000|2025-02-13 16:35:00|1834.15|1824.85|1835.65|1826.35|1840.65|1831.35|1832.65|1823.35|144
1739464800000|2025-02-13 16:40:00|1836.15|1826.85|1841.15|1831.85|1841.15|1831.85|1835.65|1826.35|128
1739465100000|2025-02-13 16:45:00|1840.65|1831.35|1838.65|1829.35|1843.15|1833.85|1832.65|1823.35|119
1739465400000|2025-02-13 16:50:00|1838.15|1828.85|1833.65|1824.35|1842.15|1832.85|1833.15|1823.85|114
1739465700000|2025-02-13 16:55:00|1834.15|1824.85|1837.15|1827.85|1838.15|1828.85|1828.15|1818.85|101
1739466000000|2025-02-13 17:00:00|1837.65|1828.35|1842.65|1833.35|1843.15|1833.85|1835.65|1826.35|96
1739466300000|2025-02-13 17:05:00|1842.15|1832.85|1842.65|1833.35|1845.15|1835.85|1840.15|1830.85|74
1739466600000|2025-02-13 17:10:00|1843.15|1833.85|1844.65|1835.35|1847.15|1837.85|1840.65|1831.35|108
1739466900000|2025-02-13 17:15:00|1844.15|1834.85|1836.65|1827.35|1847.15|1837.85|1836.15|1826.85|148
1739467200000|2025-02-13 17:20:00|1835.65|1826.35|1841.65|1832.35|1841.65|1832.35|1834.15|1824.85|95
1739467500000|2025-02-13 17:25:00|1841.15|1831.85|1846.15|1836.85|1849.15|1839.85|1840.65|1831.35|83
1739467800000|2025-02-13 17:30:00|1845.65|1836.35|1846.65|1837.35|1848.15|1838.85|1841.65|1832.35|88
1739468100000|2025-02-13 17:35:00|1847.15|1837.85|1845.65|1836.35|1851.15|1841.85|1844.65|1835.35|84
1739468400000|2025-02-13 17:40:00|1846.15|1836.85|1845.15|1835.85|1847.65|1838.35|1843.15|1833.85|99
1739468700000|2025-02-13 17:45:00|1844.65|1835.35|1851.15|1841.85|1851.15|1841.85|1843.15|1833.85|168
1739469000000|2025-02-13 17:50:00|1850.65|1841.35|1843.15|1833.85|1850.65|1841.35|1842.15|1832.85|76
1739469300000|2025-02-13 17:55:00|1842.65|1833.35|1837.65|1828.35|1843.15|1833.85|1836.15|1826.85|73
1739469600000|2025-02-13 18:00:00|1838.15|1828.85|1833.15|1823.85|1841.15|1831.85|1831.15|1821.85|126
1739469900000|2025-02-13 18:05:00|1832.65|1823.35|1831.65|1822.35|1834.65|1825.35|1827.15|1817.85|114
1739470200000|2025-02-13 18:10:00|1831.15|1821.85|1833.15|1823.85|1834.15|1824.85|1830.15|1820.85|93
1739470500000|2025-02-13 18:15:00|1833.65|1824.35|1831.65|1822.35|1838.65|1829.35|1829.65|1820.35|126
1739470800000|2025-02-13 18:20:00|1831.15|1821.85|1841.65|1832.35|1843.15|1833.85|1830.65|1821.35|88
1739471100000|2025-02-13 18:25:00|1842.15|1832.85|1843.65|1834.35|1845.15|1835.85|1840.65|1831.35|50
1739471400000|2025-02-13 18:30:00|1842.65|1833.35|1845.65|1836.35|1847.15|1837.85|1841.15|1831.85|104
1739471700000|2025-02-13 18:35:00|1845.15|1835.85|1848.65|1839.35|1849.15|1839.85|1845.15|1835.85|60
1739472000000|2025-02-13 18:40:00|1849.15|1839.85|1844.65|1835.35|1849.15|1839.85|1836.65|1827.35|215
1739472300000|2025-02-13 18:45:00|1844.15|1834.85|1850.65|1841.35|1850.65|1841.35|1841.65|1832.35|110
1739472600000|2025-02-13 18:50:00|1850.15|1840.85|1847.65|1838.35|1850.65|1841.35|1844.15|1834.85|120
1739472900000|2025-02-13 18:55:00|1848.65|1839.35|1853.15|1843.85|1853.15|1843.85|1846.15|1836.85|76
1739473200000|2025-02-13 19:00:00|1852.65|1843.35|1863.15|1853.85|1863.15|1853.85|1851.15|1841.85|107
1739473500000|2025-02-13 19:05:00|1862.65|1853.35|1865.15|1855.85|1865.15|1855.85|1860.15|1850.85|82
1739473800000|2025-02-13 19:10:00|1864.65|1855.35|1861.65|1852.35|1865.15|1855.85|1860.15|1850.85|68
1739474100000|2025-02-13 19:15:00|1862.15|1852.85|1858.65|1849.35|1863.15|1853.85|1858.15|1848.85|106
1739474400000|2025-02-13 19:20:00|1858.15|1848.85|1853.15|1843.85|1859.15|1849.85|1851.65|1842.35|85
1739474700000|2025-02-13 19:25:00|1853.65|1844.35|1847.65|1838.35|1854.65|1845.35|1845.65|1836.35|67
1739475000000|2025-02-13 19:30:00|1848.15|1838.85|1843.15|1833.85|1848.15|1838.85|1838.15|1828.85|95
1739475300000|2025-02-13 19:35:00|1843.65|1834.35|1843.65|1834.35|1847.15|1837.85|1843.65|1834.35|58
1739475600000|2025-02-13 19:40:00|1843.15|1833.85|1843.65|1834.35|1845.15|1835.85|1840.65|1831.35|77
1739475900000|2025-02-13 19:45:00|1843.15|1833.85|1842.65|1833.35|1845.65|1836.35|1841.15|1831.85|83
1739476200000|2025-02-13 19:50:00|1843.15|1833.85|1841.15|1831.85|1843.15|1833.85|1839.15|1829.85|60
1739476500000|2025-02-13 19:55:00|1841.65|1832.35|1840.15|1830.85|1844.15|1834.85|1839.65|1830.35|56
1739476800000|2025-02-13 20:00:00|1839.65|1830.35|1847.15|1837.85|1847.65|1838.35|1839.15|1829.85|63
1739477100000|2025-02-13 20:05:00|1847.65|1838.35|1845.15|1835.85|1848.15|1838.85|1844.65|1835.35|36
1739477400000|2025-02-13 20:10:00|1845.65|1836.35|1849.65|1840.35|1850.15|1840.85|1845.65|1836.35|53
1739477700000|2025-02-13 20:15:00|1849.15|1839.85|1853.65|1844.35|1854.65|1845.35|1847.15|1837.85|67
1739478000000|2025-02-13 20:20:00|1853.15|1843.85|1849.65|1840.35|1853.65|1844.35|1848.15|1838.85|58
1739478300000|2025-02-13 20:25:00|1849.15|1839.85|1854.15|1844.85|1854.65|1845.35|1848.65|1839.35|63
1739478600000|2025-02-13 20:30:00|1853.65|1844.35|1854.65|1845.35|1858.15|1848.85|1852.15|1842.85|48
1739478900000|2025-02-13 20:35:00|1855.15|1845.85|1851.15|1841.85|1855.15|1845.85|1850.15|1840.85|40
1739479200000|2025-02-13 20:40:00|1852.65|1843.35|1850.15|1840.85|1852.65|1843.35|1850.15|1840.85|51
1739479500000|2025-02-13 20:45:00|1850.65|1841.35|1848.65|1839.35|1851.65|1842.35|1846.65|1837.35|90
1739479800000|2025-02-13 20:50:00|1848.15|1838.85|1847.15|1837.85|1849.15|1839.85|1845.15|1835.85|74
1739480100000|2025-02-13 20:55:00|1846.65|1837.35|1850.65|1841.35|1851.15|1841.85|1845.15|1835.85|69
1739480400000|2025-02-13 21:00:00|1850.15|1840.85|1855.65|1846.35|1855.65|1846.35|1846.65|1837.35|72
1739480700000|2025-02-13 21:05:00|1854.65|1845.35|1859.15|1849.85|1859.15|1849.85|1853.15|1843.85|51
1739481000000|2025-02-13 21:10:00|1858.65|1849.35|1856.15|1846.85|1860.15|1850.85|1854.65|1845.35|51
1739481300000|2025-02-13 21:15:00|1855.65|1846.35|1854.65|1845.35|1855.65|1846.35|1852.15|1842.85|36
1739481600000|2025-02-13 21:20:00|1854.15|1844.85|1854.15|1844.85|1854.65|1845.35|1851.65|1842.35|22
1739481900000|2025-02-13 21:25:00|1855.15|1845.85|1849.15|1839.85|1855.15|1845.85|1849.15|1839.85|23
1739482200000|2025-02-13 21:30:00|1848.65|1839.35|1855.65|1846.35|1860.15|1850.85|1848.15|1838.85|82
1739482500000|2025-02-13 21:35:00|1856.15|1846.85|1861.65|1852.35|1863.15|1853.85|1853.65|1844.35|45
1739482800000|2025-02-13 21:40:00|1862.15|1852.85|1860.15|1850.85|1863.15|1853.85|1857.15|1847.85|79
1739483100000|2025-02-13 21:45:00|1859.65|1850.35|1855.15|1845.85|1861.15|1851.85|1854.15|1844.85|67
1739483400000|2025-02-13 21:50:00|1854.65|1845.35|1854.15|1844.85|1858.15|1848.85|1852.15|1842.85|63
1739483700000|2025-02-13 21:55:00|1853.65|1844.35|1857.15|1847.85|1857.65|1848.35|1853.15|1843.85|42
1739484000000|2025-02-13 22:00:00|1857.65|1848.35|1855.65|1846.35|1858.15|1848.85|1854.15|1844.85|54
1739484300000|2025-02-13 22:05:00|1855.15|1845.85|1859.15|1849.85|1860.15|1850.85|1855.15|1845.85|90
1739484600000|2025-02-13 22:10:00|1859.65|1850.35|1857.65|1848.35|1862.15|1852.85|1855.15|1845.85|92
1739484900000|2025-02-13 22:15:00|1858.15|1848.85|1864.15|1854.85|1864.65|1855.35|1857.15|1847.85|59
1739485200000|2025-02-13 22:20:00|1864.65|1855.35|1864.15|1854.85|1867.15|1857.85|1864.15|1854.85|31
1739485500000|2025-02-13 22:25:00|1863.65|1854.35|1860.65|1851.35|1864.15|1854.85|1859.65|1850.35|46
1739485800000|2025-02-13 22:30:00|1860.15|1850.85|1856.65|1847.35|1860.15|1850.85|1855.15|1845.85|35
1739486100000|2025-02-13 22:35:00|1857.15|1847.85|1855.15|1845.85|1858.15|1848.85|1853.15|1843.85|38
1739486400000|2025-02-13 22:40:00|1854.65|1845.35|1857.15|1847.85|1857.15|1847.85|1854.65|1845.35|10
1739486700000|2025-02-13 22:45:00|1857.65|1848.35|1855.15|1845.85|1857.65|1848.35|1855.15|1845.85|6
1739487000000|2025-02-13 22:50:00|1854.65|1845.35|1852.65|1843.35|1855.15|1845.85|1851.65|1842.35|19
1739487300000|2025-02-13 22:55:00|1852.15|1842.85|1850.15|1840.85|1852.15|1842.85|1848.65|1839.35|13
1739487600000|2025-02-13 23:00:00|1850.65|1841.35|1851.65|1842.35|1854.65|1845.35|1848.15|1838.85|83
1739487900000|2025-02-13 23:05:00|1851.15|1841.85|1852.15|1842.85|1852.65|1843.35|1847.15|1837.85|53
1739488200000|2025-02-13 23:10:00|1851.15|1841.85|1850.15|1840.85|1852.15|1842.85|1847.65|1838.35|52
1739488500000|2025-02-13 23:15:00|1850.65|1841.35|1852.15|1842.85|1854.15|1844.85|1850.65|1841.35|52
1739488800000|2025-02-13 23:20:00|1851.65|1842.35|1855.65|1846.35|1856.15|1846.85|1850.65|1841.35|40
1739489100000|2025-02-13 23:25:00|1856.15|1846.85|1855.15|1845.85|1857.15|1847.85|1854.15|1844.85|22
1739489400000|2025-02-13 23:30:00|1855.65|1846.35|1858.15|1848.85|1859.65|1850.35|1855.15|1845.85|56
1739489700000|2025-02-13 23:35:00|1858.65|1849.35|1860.65|1851.35|1861.15|1851.85|1858.15|1848.85|29
1739490000000|2025-02-13 23:40:00|1860.15|1850.85|1862.15|1852.85|1863.15|1853.85|1859.15|1849.85|25
1739490300000|2025-02-13 23:45:00|1862.65|1853.35|1861.15|1851.85|1863.15|1853.85|1860.15|1850.85|39
1739490600000|2025-02-13 23:50:00|1860.65|1851.35|1858.15|1848.85|1861.15|1851.85|1857.15|1847.85|46
1739490900000|2025-02-13 23:55:00|1859.15|1849.85|1860.15|1850.85|1861.15|1851.85|1859.15|1849.85|21
1739491200000|2025-02-14 00:00:00|1860.65|1851.35|1856.65|1847.35|1862.65|1853.35|1856.15|1846.85|75
1739491500000|2025-02-14 00:05:00|1856.15|1846.85|1854.15|1844.85|1857.65|1848.35|1853.15|1843.85|55
1739491800000|2025-02-14 00:10:00|1853.65|1844.35|1852.65|1843.35|1855.15|1845.85|1852.15|1842.85|47
1739492100000|2025-02-14 00:15:00|1852.15|1842.85|1854.15|1844.85|1855.15|1845.85|1850.15|1840.85|46
1739492400000|2025-02-14 00:20:00|1854.65|1845.35|1863.15|1853.85|1863.15|1853.85|1854.65|1845.35|30
1739492700000|2025-02-14 00:25:00|1862.65|1853.35|1865.15|1855.85|1865.15|1855.85|1861.15|1851.85|33
1739493000000|2025-02-14 00:30:00|1866.15|1856.85|1863.65|1854.35|1870.15|1860.85|1863.65|1854.35|55
1739493300000|2025-02-14 00:35:00|1863.15|1853.85|1857.15|1847.85|1863.15|1853.85|1857.15|1847.85|31
1739493600000|2025-02-14 00:40:00|1857.65|1848.35|1855.15|1845.85|1859.15|1849.85|1855.15|1845.85|27
1739493900000|2025-02-14 00:45:00|1854.15|1844.85|1855.65|1846.35|1856.15|1846.85|1853.15|1843.85|57
1739494200000|2025-02-14 00:50:00|1856.15|1846.85|1858.15|1848.85|1859.15|1849.85|1855.65|1846.35|41
1739494500000|2025-02-14 00:55:00|1858.65|1849.35|1861.15|1851.85|1861.15|1851.85|1856.15|1846.85|42
1739494800000|2025-02-14 01:00:00|1861.65|1852.35|1864.65|1855.35|1866.15|1856.85|1861.15|1851.85|55
1739495100000|2025-02-14 01:05:00|1865.15|1855.85|1860.15|1850.85|1865.15|1855.85|1858.65|1849.35|43
1739495400000|2025-02-14 01:10:00|1860.65|1851.35|1860.15|1850.85|1864.65|1855.35|1860.15|1850.85|61
1739495700000|2025-02-14 01:15:00|1859.65|1850.35|1858.65|1849.35|1860.65|1851.35|1856.65|1847.35|63
1739496000000|2025-02-14 01:20:00|1858.15|1848.85|1860.65|1851.35|1865.15|1855.85|1857.65|1848.35|91
1739496300000|2025-02-14 01:25:00|1860.15|1850.85|1860.65|1851.35|1864.15|1854.85|1860.15|1850.85|42
1739496600000|2025-02-14 01:30:00|1861.15|1851.85|1853.65|1844.35|1862.65|1853.35|1853.15|1843.85|72
1739496900000|2025-02-14 01:35:00|1853.15|1843.85|1854.15|1844.85|1856.65|1847.35|1851.15|1841.85|58
1739497200000|2025-02-14 01:40:00|1853.65|1844.35|1850.65|1841.35|1855.15|1845.85|1850.15|1840.85|55
1739497500000|2025-02-14 01:45:00|1851.15|1841.85|1856.15|1846.85|1856.65|1847.35|1850.15|1840.85|86
1739497800000|2025-02-14 01:50:00|1856.65|1847.35|1864.65|1855.35|1865.15|1855.85|1856.65|1847.35|51
1739498100000|2025-02-14 01:55:00|1865.15|1855.85|1863.65|1854.35|1865.15|1855.85|1861.15|1851.85|21
1739498400000|2025-02-14 02:00:00|1864.15|1854.85|1864.15|1854.85|1866.65|1857.35|1860.65|1851.35|75
1739498700000|2025-02-14 02:05:00|1864.65|1855.35|1876.15|1866.85|1876.15|1866.85|1864.65|1855.35|54
1739499000000|2025-02-14 02:10:00|1875.65|1866.35|1874.15|1864.85|1879.15|1869.85|1872.65|1863.35|71
1739499300000|2025-02-14 02:15:00|1874.65|1865.35|1874.15|1864.85|1874.65|1865.35|1870.65|1861.35|68
1739499600000|2025-02-14 02:20:00|1874.65|1865.35|1872.65|1863.35|1876.65|1867.35|1872.15|1862.85|50
1739499900000|2025-02-14 02:25:00|1872.15|1862.85|1872.15|1862.85|1873.65|1864.35|1870.65|1861.35|62
1739500200000|2025-02-14 02:30:00|1871.65|1862.35|1874.65|1865.35|1874.65|1865.35|1871.15|1861.85|105
1739500500000|2025-02-14 02:35:00|1875.15|1865.85|1881.15|1871.85|1881.15|1871.85|1874.15|1864.85|74
1739500800000|2025-02-14 02:40:00|1880.65|1871.35|1882.15|1872.85|1882.65|1873.35|1880.15|1870.85|19
1739501100000|2025-02-14 02:45:00|1881.65|1872.35|1881.65|1872.35|1885.15|1875.85|1880.15|1870.85|67
1739501400000|2025-02-14 02:50:00|1881.15|1871.85|1879.65|1870.35|1882.15|1872.85|1879.15|1869.85|56
1739501700000|2025-02-14 02:55:00|1879.15|1869.85|1876.65|1867.35|1880.15|1870.85|1875.65|1866.35|56
1739502000000|2025-02-14 03:00:00|1877.15|1867.85|1881.15|1871.85|1881.65|1872.35|1876.15|1866.85|75
1739502300000|2025-02-14 03:05:00|1881.65|1872.35|1877.15|1867.85|1882.15|1872.85|1877.15|1867.85|50
1739502600000|2025-02-14 03:10:00|1877.65|1868.35|1881.15|1871.85|1881.65|1872.35|1877.15|1867.85|56
1739502900000|2025-02-14 03:15:00|1881.65|1872.35|1878.65|1869.35|1882.15|1872.85|1877.65|1868.35|73
1739503200000|2025-02-14 03:20:00|1878.15|1868.85|1880.15|1870.85|1881.65|1872.35|1876.15|1866.85|59
1739503500000|2025-02-14 03:25:00|1879.65|1870.35|1879.65|1870.35|1883.15|1873.85|1879.15|1869.85|49
1739503800000|2025-02-14 03:30:00|1880.15|1870.85|1883.65|1874.35|1885.15|1875.85|1880.15|1870.85|64
1739504100000|2025-02-14 03:35:00|1883.15|1873.85|1883.15|1873.85|1885.15|1875.85|1883.15|1873.85|30
1739504400000|2025-02-14 03:40:00|1883.65|1874.35|1885.65|1876.35|1887.15|1877.85|1883.65|1874.35|50
1739504700000|2025-02-14 03:45:00|1886.15|1876.85|1897.65|1888.35|1898.15|1888.85|1885.15|1875.85|66
1739505000000|2025-02-14 03:50:00|1897.15|1887.85|1898.65|1889.35|1899.15|1889.85|1895.65|1886.35|60
1739505300000|2025-02-14 03:55:00|1899.15|1889.85|1899.15|1889.85|1901.15|1891.85|1897.65|1888.35|76
1739505600000|2025-02-14 04:00:00|1899.65|1890.35|1900.65|1891.35|1901.15|1891.85|1893.65|1884.35|86
1739505900000|2025-02-14 04:05:00|1901.15|1891.85|1892.15|1882.85|1903.15|1893.85|1892.15|1882.85|57
1739506200000|2025-02-14 04:10:00|1891.65|1882.35|1890.15|1880.85|1892.65|1883.35|1890.15|1880.85|15
1739506500000|2025-02-14 04:15:00|1889.65|1880.35|1887.15|1877.85|1891.15|1881.85|1887.15|1877.85|61
1739506800000|2025-02-14 04:20:00|1887.65|1878.35|1885.65|1876.35|1888.65|1879.35|1885.15|1875.85|42
1739507100000|2025-02-14 04:25:00|1886.15|1876.85|1883.15|1873.85|1887.15|1877.85|1883.15|1873.85|27
1739507400000|2025-02-14 04:30:00|1884.15|1874.85|1885.15|1875.85|1886.65|1877.35|1884.15|1874.85|32
1739507700000|2025-02-14 04:35:00|1885.65|1876.35|1884.15|1874.85|1887.15|1877.85|1883.65|1874.35|31
1739508000000|2025-02-14 04:40:00|1884.65|1875.35|1884.15|1874.85|1885.15|1875.85|1881.15|1871.85|18
1739508300000|2025-02-14 04:45:00|1883.65|1874.35|1882.15|1872.85|1884.65|1875.35|1881.15|1871.85|28
1739508600000|2025-02-14 04:50:00|1881.65|1872.35|1881.15|1871.85|1883.65|1874.35|1880.65|1871.35|20
1739508900000|2025-02-14 04:55:00|1881.65|1872.35|1884.15|1874.85|1885.15|1875.85|1881.65|1872.35|17
1739509200000|2025-02-14 05:00:00|1884.65|1875.35|1881.65|1872.35|1887.15|1877.85|1881.15|1871.85|37
1739509500000|2025-02-14 05:05:00|1882.15|1872.85|1883.15|1873.85|1883.15|1873.85|1881.15|1871.85|23
1739509800000|2025-02-14 05:10:00|1882.65|1873.35|1883.15|1873.85|1885.15|1875.85|1881.15|1871.85|34
1739510100000|2025-02-14 05:15:00|1884.15|1874.85|1885.15|1875.85|1886.15|1876.85|1882.65|1873.35|39
1739510400000|2025-02-14 05:20:00|1886.15|1876.85|1886.65|1877.35|1888.15|1878.85|1885.15|1875.85|28
1739510700000|2025-02-14 05:25:00|1887.15|1877.85|1884.15|1874.85|1887.15|1877.85|1883.15|1873.85|25
1739511000000|2025-02-14 05:30:00|1883.65|1874.35|1876.65|1867.35|1883.65|1874.35|1875.15|1865.85|48
1739511300000|2025-02-14 05:35:00|1877.15|1867.85|1874.65|1865.35|1877.65|1868.35|1874.65|1865.35|31
1739511600000|2025-02-14 05:40:00|1875.15|1865.85|1874.65|1865.35|1875.15|1865.85|1873.65|1864.35|39
1739511900000|2025-02-14 05:45:00|1875.15|1865.85|1872.65|1863.35|1876.65|1867.35|1869.65|1860.35|55
1739512200000|2025-02-14 05:50:00|1872.15|1862.85|1873.65|1864.35|1875.15|1865.85|1872.15|1862.85|40
1739512500000|2025-02-14 05:55:00|1874.15|1864.85|1876.15|1866.85|1877.15|1867.85|1874.15|1864.85|48
1739512800000|2025-02-14 06:00:00|1876.65|1867.35|1874.65|1865.35|1878.15|1868.85|1872.15|1862.85|55
1739513100000|2025-02-14 06:05:00|1875.15|1865.85|1876.65|1867.35|1879.15|1869.85|1874.65|1865.35|46
1739513400000|2025-02-14 06:10:00|1876.15|1866.85|1873.65|1864.35|1877.15|1867.85|1872.65|1863.35|30
1739513700000|2025-02-14 06:15:00|1874.15|1864.85|1873.15|1863.85|1875.15|1865.85|1872.65|1863.35|40
1739514000000|2025-02-14 06:20:00|1872.65|1863.35|1874.15|1864.85|1874.15|1864.85|1870.15|1860.85|45
1739514300000|2025-02-14 06:25:00|1875.15|1865.85|1873.15|1863.85|1875.15|1865.85|1873.15|1863.85|44
1739514600000|2025-02-14 06:30:00|1872.65|1863.35|1873.15|1863.85|1873.15|1863.85|1870.15|1860.85|39
1739514900000|2025-02-14 06:35:00|1873.65|1864.35|1871.15|1861.85|1874.15|1864.85|1867.65|1858.35|43
1739515200000|2025-02-14 06:40:00|1871.65|1862.35|1873.15|1863.85|1873.15|1863.85|1869.15|1859.85|57
1739515500000|2025-02-14 06:45:00|1872.65|1863.35|1875.15|1865.85|1876.15|1866.85|1871.15|1861.85|27
1739515800000|2025-02-14 06:50:00|1876.15|1866.85|1877.15|1867.85|1877.65|1868.35|1876.15|1866.85|28
1739516100000|2025-02-14 06:55:00|1878.15|1868.85|1879.15|1869.85|1881.15|1871.85|1877.15|1867.85|21
1739516400000|2025-02-14 07:00:00|1879.65|1870.35|1879.15|1869.85|1881.65|1872.35|1879.15|1869.85|60
1739516700000|2025-02-14 07:05:00|1879.65|1870.35|1885.15|1875.85|1885.15|1875.85|1879.65|1870.35|14
1739517000000|2025-02-14 07:10:00|1884.65|1875.35|1887.15|1877.85|1889.15|1879.85|1883.65|1874.35|31
1739517300000|2025-02-14 07:15:00|1887.65|1878.35|1885.15|1875.85|1889.15|1879.85|1885.15|1875.85|49
1739517600000|2025-02-14 07:20:00|1884.65|1875.35|1888.15|1878.85|1888.15|1878.85|1883.15|1873.85|46
1739517900000|2025-02-14 07:25:00|1888.65|1879.35|1889.15|1879.85|1889.15|1879.85|1886.65|1877.35|31
1739518200000|2025-02-14 07:30:00|1888.65|1879.35|1886.65|1877.35|1889.15|1879.85|1886.15|1876.85|52
1739518500000|2025-02-14 07:35:00|1886.15|1876.85|1884.65|1875.35|1887.15|1877.85|1884.15|1874.85|36
1739518800000|2025-02-14 07:40:00|1884.15|1874.85|1886.15|1876.85|1887.15|1877.85|1884.15|1874.85|39
1739519100000|2025-02-14 07:45:00|1885.65|1876.35|1883.65|1874.35|1886.65|1877.35|1883.15|1873.85|55
1739519400000|2025-02-14 07:50:00|1883.15|1873.85|1883.65|1874.35|1885.15|1875.85|1882.65|1873.35|54
1739519700000|2025-02-14 07:55:00|1883.15|1873.85|1881.15|1871.85|1884.15|1874.85|1881.15|1871.85|46
1739520000000|2025-02-14 08:00:00|1881.65|1872.35|1881.65|1872.35|1884.15|1874.85|1880.15|1870.85|39
1739520300000|2025-02-14 08:05:00|1882.15|1872.85|1879.15|1869.85|1885.15|1875.85|1877.15|1867.85|83
1739520600000|2025-02-14 08:10:00|1878.65|1869.35|1878.15|1868.85|1880.15|1870.85|1876.65|1867.35|62
1739520900000|2025-02-14 08:15:00|1878.65|1869.35|1875.15|1865.85|1879.15|1869.85|1873.15|1863.85|128
1739521200000|2025-02-14 08:20:00|1875.65|1866.35|1879.15|1869.85|1882.15|1872.85|1875.65|1866.35|95
1739521500000|2025-02-14 08:25:00|1879.65|1870.35|1895.65|1886.35|1897.15|1887.85|1879.65|1870.35|114
1739521800000|2025-02-14 08:30:00|1894.65|1885.35|1888.65|1879.35|1896.15|1886.85|1888.15|1878.85|116
1739522100000|2025-02-14 08:35:00|1888.15|1878.85|1891.65|1882.35|1893.65|1884.35|1888.15|1878.85|63
1739522400000|2025-02-14 08:40:00|1892.15|1882.85|1892.15|1882.85|1896.65|1887.35|1891.65|1882.35|77
1739522700000|2025-02-14 08:45:00|1892.65|1883.35|1883.65|1874.35|1893.15|1883.85|1883.65|1874.35|71
1739523000000|2025-02-14 08:50:00|1884.15|1874.85|1885.65|1876.35|1886.65|1877.35|1883.65|1874.35|56
1739523300000|2025-02-14 08:55:00|1886.15|1876.85|1889.65|1880.35|1889.65|1880.35|1884.15|1874.85|66
1739523600000|2025-02-14 09:00:00|1890.15|1880.85|1899.15|1889.85|1899.15|1889.85|1887.65|1878.35|69
1739523900000|2025-02-14 09:05:00|1898.65|1889.35|1904.15|1894.85|1906.65|1897.35|1898.65|1889.35|62
1739524200000|2025-02-14 09:10:00|1904.65|1895.35|1909.15|1899.85|1909.15|1899.85|1901.65|1892.35|84
1739524500000|2025-02-14 09:15:00|1908.65|1899.35|1902.15|1892.85|1910.65|1901.35|1902.15|1892.85|141
1739524800000|2025-02-14 09:20:00|1902.65|1893.35|1907.65|1898.35|1911.15|1901.85|1902.15|1892.85|84
1739525100000|2025-02-14 09:25:00|1908.15|1898.85|1909.15|1899.85|1911.15|1901.85|1907.15|1897.85|82
1739525400000|2025-02-14 09:30:00|1908.65|1899.35|1912.65|1903.35|1914.65|1905.35|1907.15|1897.85|85
1739525700000|2025-02-14 09:35:00|1912.15|1902.85|1917.15|1907.85|1917.15|1907.85|1911.65|1902.35|67
1739526000000|2025-02-14 09:40:00|1919.15|1909.85|1926.65|1917.35|1928.15|1918.85|1917.15|1907.85|92
1739526300000|2025-02-14 09:45:00|1927.15|1917.85|1921.15|1911.85|1928.65|1919.35|1921.15|1911.85|112
1739526600000|2025-02-14 09:50:00|1920.15|1910.85|1920.65|1911.35|1921.65|1912.35|1915.65|1906.35|125
1739526900000|2025-02-14 09:55:00|1921.15|1911.85|1923.15|1913.85|1924.15|1914.85|1921.15|1911.85|74
1739527200000|2025-02-14 10:00:00|1923.65|1914.35|1921.65|1912.35|1927.15|1917.85|1920.65|1911.35|146
1739527500000|2025-02-14 10:05:00|1922.15|1912.85|1928.15|1918.85|1933.15|1923.85|1922.15|1912.85|109
1739527800000|2025-02-14 10:10:00|1927.65|1918.35|1935.65|1926.35|1935.65|1926.35|1926.15|1916.85|113
1739528100000|2025-02-14 10:15:00|1935.15|1925.85|1935.65|1926.35|1938.65|1929.35|1933.15|1923.85|110
1739528400000|2025-02-14 10:20:00|1935.15|1925.85|1929.15|1919.85|1939.15|1929.85|1929.15|1919.85|98
1739528700000|2025-02-14 10:25:00|1929.65|1920.35|1923.65|1914.35|1931.65|1922.35|1923.15|1913.85|101
1739529000000|2025-02-14 10:30:00|1924.65|1915.35|1925.65|1916.35|1926.65|1917.35|1923.15|1913.85|119
1739529300000|2025-02-14 10:35:00|1925.15|1915.85|1921.15|1911.85|1926.15|1916.85|1921.15|1911.85|75
1739529600000|2025-02-14 10:40:00|1921.65|1912.35|1921.65|1912.35|1923.15|1913.85|1919.15|1909.85|45
1739529900000|2025-02-14 10:45:00|1922.15|1912.85|1920.65|1911.35|1923.65|1914.35|1919.15|1909.85|81
1739530200000|2025-02-14 10:50:00|1920.15|1910.85|1917.15|1907.85|1923.65|1914.35|1917.15|1907.85|69
1739530500000|2025-02-14 10:55:00|1917.65|1908.35|1916.15|1906.85|1918.15|1908.85|1915.15|1905.85|50
1739530800000|2025-02-14 11:00:00|1916.65|1907.35|1916.15|1906.85|1922.65|1913.35|1915.15|1905.85|126
1739531100000|2025-02-14 11:05:00|1916.65|1907.35|1913.15|1903.85|1919.15|1909.85|1913.15|1903.85|83
1739531400000|2025-02-14 11:10:00|1913.65|1904.35|1918.65|1909.35|1919.15|1909.85|1913.65|1904.35|71
1739531700000|2025-02-14 11:15:00|1919.15|1909.85|1921.65|1912.35|1922.65|1913.35|1915.65|1906.35|119
1739532000000|2025-02-14 11:20:00|1922.15|1912.85|1914.65|1905.35|1925.15|1915.85|1914.65|1905.35|97
1739532300000|2025-02-14 11:25:00|1915.15|1905.85|1909.15|1899.85|1919.15|1909.85|1909.15|1899.85|77
1739532600000|2025-02-14 11:30:00|1909.65|1900.35|1914.65|1905.35|1914.65|1905.35|1909.15|1899.85|69
1739532900000|2025-02-14 11:35:00|1914.15|1904.85|1911.65|1902.35|1917.15|1907.85|1909.15|1899.85|72
1739533200000|2025-02-14 11:40:00|1912.15|1902.85|1904.15|1894.85|1912.15|1902.85|1902.65|1893.35|86
1739533500000|2025-02-14 11:45:00|1904.65|1895.35|1901.15|1891.85|1907.65|1898.35|1901.15|1891.85|85
1739533800000|2025-02-14 11:50:00|1901.65|1892.35|1907.15|1897.85|1908.65|1899.35|1901.65|1892.35|78
1739534100000|2025-02-14 11:55:00|1907.65|1898.35|1908.15|1898.85|1910.65|1901.35|1906.65|1897.35|34
1739534400000|2025-02-14 12:00:00|1908.65|1899.35|1900.65|1891.35|1909.15|1899.85|1899.15|1889.85|107
1739534700000|2025-02-14 12:05:00|1901.15|1891.85|1904.65|1895.35|1905.65|1896.35|1901.15|1891.85|95
1739535000000|2025-02-14 12:10:00|1904.15|1894.85|1899.65|1890.35|1905.65|1896.35|1899.65|1890.35|83
1739535300000|2025-02-14 12:15:00|1899.15|1889.85|1896.15|1886.85|1903.15|1893.85|1894.65|1885.35|100
1739535600000|2025-02-14 12:20:00|1895.65|1886.35|1899.65|1890.35|1901.65|1892.35|1895.65|1886.35|101
1739535900000|2025-02-14 12:25:00|1900.15|1890.85|1901.65|1892.35|1901.65|1892.35|1896.15|1886.85|97
1739536200000|2025-02-14 12:30:00|1901.15|1891.85|1904.65|1895.35|1905.65|1896.35|1901.15|1891.85|71
1739536500000|2025-02-14 12:35:00|1904.15|1894.85|1899.65|1890.35|1904.65|1895.35|1899.15|1889.85|47
1739536800000|2025-02-14 12:40:00|1900.15|1890.85|1897.15|1887.85|1901.65|1892.35|1895.65|1886.35|76
1739537100000|2025-02-14 12:45:00|1896.65|1887.35|1896.65|1887.35|1900.15|1890.85|1894.15|1884.85|95
1739537400000|2025-02-14 12:50:00|1896.15|1886.85|1896.65|1887.35|1900.65|1891.35|1893.15|1883.85|57
1739537700000|2025-02-14 12:55:00|1896.15|1886.85|1900.65|1891.35|1900.65|1891.35|1894.15|1884.85|33
1739538000000|2025-02-14 13:00:00|1900.15|1890.85|1900.65|1891.35|1904.15|1894.85|1896.65|1887.35|84
1739538300000|2025-02-14 13:05:00|1901.65|1892.35|1902.15|1892.85|1904.15|1894.85|1899.15|1889.85|78
1739538600000|2025-02-14 13:10:00|1902.65|1893.35|1904.65|1895.35|1905.65|1896.35|1901.65|1892.35|57
1739538900000|2025-02-14 13:15:00|1905.15|1895.85|1909.15|1899.85|1909.15|1899.85|1903.15|1893.85|82
1739539200000|2025-02-14 13:20:00|1908.65|1899.35|1909.65|1900.35|1910.65|1901.35|1907.15|1897.85|47
1739539500000|2025-02-14 13:25:00|1910.15|1900.85|1908.15|1898.85|1910.15|1900.85|1905.15|1895.85|68
1739539800000|2025-02-14 13:30:00|1908.65|1899.35|1924.65|1915.35|1929.65|1920.35|1907|1899.35|187
1739540100000|2025-02-14 13:35:00|1924.15|1914.85|1919.65|1910.35|1925.65|1916.35|1916.65|1907.35|134
1739540400000|2025-02-14 13:40:00|1920.15|1910.85|1914.15|1904.85|1920.65|1911.35|1913.15|1903.85|115
1739540700000|2025-02-14 13:45:00|1913.65|1904.35|1927.65|1918.35|1929.15|1919.85|1913.15|1903.85|103
1739541000000|2025-02-14 13:50:00|1927.15|1917.85|1929.15|1919.85|1931.65|1922.35|1924.15|1914.85|64
1739541300000|2025-02-14 13:55:00|1928.65|1919.35|1928.15|1918.85|1933.15|1923.85|1927.65|1918.35|88
1739541600000|2025-02-14 14:00:00|1928.65|1919.35|1936.15|1926.85|1937.15|1927.85|1926.15|1916.85|85
1739541900000|2025-02-14 14:05:00|1935.65|1926.35|1933.65|1924.35|1937.15|1927.85|1933.15|1923.85|86
1739542200000|2025-02-14 14:10:00|1933.15|1923.85|1927.65|1918.35|1933.65|1924.35|1925.15|1915.85|112
1739542500000|2025-02-14 14:15:00|1927.15|1917.85|1933.15|1923.85|1935.65|1926.35|1927.15|1917.85|101
1739542800000|2025-02-14 14:20:00|1933.65|1924.35|1927.65|1918.35|1933.65|1924.35|1924.65|1915.35|106
1739543100000|2025-02-14 14:25:00|1928.15|1918.85|1924.65|1915.35|1929.15|1919.85|1924.15|1914.85|99
1739543400000|2025-02-14 14:30:00|1924.15|1914.85|1924.15|1914.85|1927.65|1918.35|1918.15|1908.85|209
1739543700000|2025-02-14 14:35:00|1924.65|1915.35|1943.15|1933.85|1944.65|1935.35|1924.65|1915.35|178
1739544000000|2025-02-14 14:40:00|1942.15|1932.85|1935.65|1926.35|1942.65|1933.35|1934.15|1924.85|118
1739544300000|2025-02-14 14:45:00|1936.65|1927.35|1950.15|1940.85|1950.65|1941.35|1936.65|1927.35|179
1739544600000|2025-02-14 14:50:00|1949.65|1940.35|1956.65|1947.35|1964.15|1954.85|1947.15|1937.85|177
1739544900000|2025-02-14 14:55:00|1955.15|1945.85|1950.65|1941.35|1958.15|1948.85|1947.15|1937.85|164
1739545200000|2025-02-14 15:00:00|1951.65|1942.35|1946.65|1937.35|1955.65|1946.35|1939.15|1929.85|215
1739545500000|2025-02-14 15:05:00|1947.65|1938.35|1945.65|1936.35|1955.65|1946.35|1943.65|1934.35|224
1739545800000|2025-02-14 15:10:00|1945.15|1935.85|1933.15|1923.85|1947.15|1937.85|1931.65|1922.35|192
1739546100000|2025-02-14 15:15:00|1933.65|1924.35|1917.15|1907.85|1934.15|1924.85|1915.65|1906.35|206
1739546400000|2025-02-14 15:20:00|1917.65|1908.35|1931.15|1921.85|1931.15|1921.85|1917.65|1908.35|190
1739546700000|2025-02-14 15:25:00|1932.65|1923.35|1928.15|1918.85|1935.65|1926.35|1927.65|1918.35|115
1739547000000|2025-02-14 15:30:00|1928.65|1919.35|1935.15|1925.85|1937.15|1927.85|1924.15|1914.85|210
1739547300000|2025-02-14 15:35:00|1934.65|1925.35|1943.65|1934.35|1944.65|1935.35|1934.65|1925.35|138
1739547600000|2025-02-14 15:40:00|1944.15|1934.85|1937.65|1928.35|1944.15|1934.85|1936.65|1927.35|118
1739547900000|2025-02-14 15:45:00|1938.15|1928.85|1940.15|1930.85|1944.65|1935.35|1937.15|1927.85|164
1739548200000|2025-02-14 15:50:00|1939.65|1930.35|1958.65|1949.35|1958.65|1949.35|1937.15|1927.85|129
1739548500000|2025-02-14 15:55:00|1957.65|1948.35|1954.65|1945.35|1966.15|1956.85|1952.15|1942.85|179
1739548800000|2025-02-14 16:00:00|1955.15|1945.85|1950.65|1941.35|1960.15|1950.85|1947.65|1938.35|199
1739549100000|2025-02-14 16:05:00|1949.65|1940.35|1940.65|1931.35|1956.65|1947.35|1939.65|1930.35|135
1739549400000|2025-02-14 16:10:00|1941.15|1931.85|1939.65|1930.35|1943.15|1933.85|1935.65|1926.35|133
1739549700000|2025-02-14 16:15:00|1940.15|1930.85|1929.65|1920.35|1941.15|1931.85|1929.15|1919.85|133
1739550000000|2025-02-14 16:20:00|1930.15|1920.85|1931.15|1921.85|1931.65|1922.35|1925.15|1915.85|125
1739550300000|2025-02-14 16:25:00|1930.65|1921.35|1936.15|1926.85|1939.15|1929.85|1930.15|1920.85|93
1739550600000|2025-02-14 16:30:00|1935.65|1926.35|1934.65|1925.35|1939.15|1929.85|1933.65|1924.35|147
1739550900000|2025-02-14 16:35:00|1934.15|1924.85|1940.15|1930.85|1942.65|1933.35|1930.15|1920.85|137
1739551200000|2025-02-14 16:40:00|1940.65|1931.35|1939.65|1930.35|1943.15|1933.85|1937.15|1927.85|87
1739551500000|2025-02-14 16:45:00|1938.65|1929.35|1939.15|1929.85|1944.65|1935.35|1934.15|1924.85|136
1739551800000|2025-02-14 16:50:00|1938.65|1929.35|1944.15|1934.85|1944.15|1934.85|1936.65|1927.35|105
1739552100000|2025-02-14 16:55:00|1943.65|1934.35|1957.65|1948.35|1958.15|1948.85|1942.65|1933.35|125
1739552400000|2025-02-14 17:00:00|1956.65|1947.35|1953.65|1944.35|1958.15|1948.85|1949.15|1939.85|165
1739552700000|2025-02-14 17:05:00|1954.15|1944.85|1954.15|1944.85|1955.65|1946.35|1949.15|1939.85|141
1739553000000|2025-02-14 17:10:00|1953.15|1943.85|1948.65|1939.35|1953.15|1943.85|1946.15|1936.85|140
1739553300000|2025-02-14 17:15:00|1948.15|1938.85|1950.15|1940.85|1954.65|1945.35|1946.65|1937.35|108
1739553600000|2025-02-14 17:20:00|1951.15|1941.85|1956.15|1946.85|1956.65|1947.35|1949.15|1939.85|85
1739553900000|2025-02-14 17:25:00|1957.65|1948.35|1947.65|1938.35|1958.15|1948.85|1947.15|1937.85|84
1739554200000|2025-02-14 17:30:00|1948.15|1938.85|1954.65|1945.35|1955.15|1945.85|1944.15|1934.85|123
1739554500000|2025-02-14 17:35:00|1955.15|1945.85|1959.65|1950.35|1962.15|1952.85|1955.15|1945.85|74
1739554800000|2025-02-14 17:40:00|1959.15|1949.85|1967.65|1958.35|1969.65|1960.35|1959.15|1949.85|98
1739555100000|2025-02-14 17:45:00|1968.15|1958.85|1985.65|1976.35|1987.15|1977.85|1968.15|1958.85|147
1739555400000|2025-02-14 17:50:00|1986.65|1977.35|1984.65|1975.35|1986.65|1977.35|1977.65|1968.35|183
1739555700000|2025-02-14 17:55:00|1985.65|1976.35|1975.65|1966.35|1988.65|1979.35|1974.65|1965.35|153
1739556000000|2025-02-14 18:00:00|1976.15|1966.85|1980.65|1971.35|1988.15|1978.85|1976.15|1966.85|258
1739556300000|2025-02-14 18:05:00|1979.65|1970.35|1977.65|1968.35|1986.65|1977.35|1975.65|1966.35|233
1739556600000|2025-02-14 18:10:00|1977.15|1967.85|1980.65|1971.35|1984.65|1975.35|1975.65|1966.35|170
1739556900000|2025-02-14 18:15:00|1981.15|1971.85|1969.65|1960.35|1985.15|1975.85|1968.65|1959.35|202
1739557200000|2025-02-14 18:20:00|1970.15|1960.85|1970.65|1961.35|1974.65|1965.35|1968.15|1958.85|129
1739557500000|2025-02-14 18:25:00|1970.15|1960.85|1965.65|1956.35|1970.15|1960.85|1963.65|1954.35|85
1739557800000|2025-02-14 18:30:00|1966.15|1956.85|1972.15|1962.85|1972.65|1963.35|1964.15|1954.85|141
1739558100000|2025-02-14 18:35:00|1971.15|1961.85|1961.65|1952.35|1974.65|1965.35|1961.65|1952.35|111
1739558400000|2025-02-14 18:40:00|1962.15|1952.85|1965.65|1956.35|1966.65|1957.35|1958.65|1949.35|113
1739558700000|2025-02-14 18:45:00|1966.15|1956.85|1969.65|1960.35|1974.15|1964.85|1966.15|1956.85|81
1739559000000|2025-02-14 18:50:00|1969.15|1959.85|1970.65|1961.35|1973.15|1963.85|1968.65|1959.35|84
1739559300000|2025-02-14 18:55:00|1971.15|1961.85|1963.65|1954.35|1971.15|1961.85|1962.15|1952.85|94
1739559600000|2025-02-14 19:00:00|1964.15|1954.85|1973.65|1964.35|1975.65|1966.35|1962.15|1952.85|159
1739559900000|2025-02-14 19:05:00|1974.15|1964.85|1972.15|1962.85|1980.15|1970.85|1970.15|1960.85|149
1739560200000|2025-02-14 19:10:00|1972.65|1963.35|1968.65|1959.35|1973.15|1963.85|1967.65|1958.35|71
1739560500000|2025-02-14 19:15:00|1969.15|1959.85|1971.65|1962.35|1974.65|1965.35|1965.15|1955.85|115
1739560800000|2025-02-14 19:20:00|1971.15|1961.85|1965.65|1956.35|1971.65|1962.35|1963.65|1954.35|69
1739561100000|2025-02-14 19:25:00|1965.15|1955.85|1961.65|1952.35|1966.15|1956.85|1959.15|1949.85|61
1739561400000|2025-02-14 19:30:00|1962.15|1952.85|1951.65|1942.35|1962.15|1952.85|1949.15|1939.85|160
1739561700000|2025-02-14 19:35:00|1952.15|1942.85|1960.65|1951.35|1961.65|1952.35|1951.65|1942.35|109
1739562000000|2025-02-14 19:40:00|1961.15|1951.85|1964.65|1955.35|1964.65|1955.35|1959.15|1949.85|69
1739562300000|2025-02-14 19:45:00|1964.15|1954.85|1961.15|1951.85|1966.15|1956.85|1958.65|1949.35|67
1739562600000|2025-02-14 19:50:00|1960.65|1951.35|1951.65|1942.35|1962.15|1952.85|1949.15|1939.85|112
1739562900000|2025-02-14 19:55:00|1952.15|1942.85|1956.65|1947.35|1957.65|1948.35|1951.15|1941.85|45
1739563200000|2025-02-14 20:00:00|1957.15|1947.85|1950.65|1941.35|1957.65|1948.35|1950.15|1940.85|82
1739563500000|2025-02-14 20:05:00|1950.15|1940.85|1951.15|1941.85|1951.65|1942.35|1947.15|1937.85|45
1739563800000|2025-02-14 20:10:00|1951.65|1942.35|1954.65|1945.35|1955.65|1946.35|1949.15|1939.85|69
1739564100000|2025-02-14 20:15:00|1955.15|1945.85|1952.65|1943.35|1960.15|1950.85|1952.65|1943.35|99
1739564400000|2025-02-14 20:20:00|1953.15|1943.85|1948.65|1939.35|1954.65|1945.35|1947.15|1937.85|54
1739564700000|2025-02-14 20:25:00|1948.15|1938.85|1948.65|1939.35|1950.65|1941.35|1947.15|1937.85|56
1739565000000|2025-02-14 20:30:00|1948.15|1938.85|1945.65|1936.35|1949.65|1940.35|1943.15|1933.85|96
1739565300000|2025-02-14 20:35:00|1946.15|1936.85|1949.65|1940.35|1950.15|1940.85|1943.65|1934.35|47
1739565600000|2025-02-14 20:40:00|1949.15|1939.85|1945.65|1936.35|1949.65|1940.35|1944.15|1934.85|70
1739565900000|2025-02-14 20:45:00|1946.65|1937.35|1942.65|1933.35|1948.65|1939.35|1941.15|1931.85|70
1739566200000|2025-02-14 20:50:00|1943.15|1933.85|1943.65|1934.35|1943.65|1934.35|1935.65|1926.35|80
1739566500000|2025-02-14 20:55:00|1942.65|1933.35|1933.15|1923.85|1942.65|1933.35|1927.65|1918.35|84
1739566800000|2025-02-14 21:00:00|1932.65|1923.35|1937.15|1927.85|1940.65|1931.35|1929.65|1920.35|79
1739567100000|2025-02-14 21:05:00|1936.65|1927.35|1929.65|1920.35|1938.65|1929.35|1928.65|1919.35|86
1739567400000|2025-02-14 21:10:00|1930.15|1920.85|1926.65|1917.35|1931.65|1922.35|1917.65|1908.35|88
1739567700000|2025-02-14 21:15:00|1926.15|1916.85|1928.65|1919.35|1930.65|1921.35|1921.15|1911.85|115
1739568000000|2025-02-14 21:20:00|1929.15|1919.85|1932.15|1922.85|1932.15|1922.85|1925.65|1916.35|47
1739568300000|2025-02-14 21:25:00|1933.15|1923.85|1932.65|1923.35|1936.65|1927.35|1931.15|1921.85|59
1739568600000|2025-02-14 21:30:00|1933.15|1923.85|1936.65|1927.35|1941.15|1931.85|1932.15|1922.85|88
1739568900000|2025-02-14 21:35:00|1937.15|1927.85|1946.15|1936.85|1950.15|1940.85|1935.65|1926.35|123
1739569200000|2025-02-14 21:40:00|1945.65|1936.35|1945.65|1936.35|1947.15|1937.85|1943.15|1933.85|65
1739569500000|2025-02-14 21:45:00|1945.15|1935.85|1948.15|1938.85|1950.15|1940.85|1944.15|1934.85|62
1739569800000|2025-02-14 21:50:00|1948.65|1939.35|1952.15|1942.85|1952.65|1943.35|1945.15|1935.85|47
1739570100000|2025-02-14 21:55:00|1953.15|1943.85|1956.65|1947.35|1956.65|1947.35|1952.15|1942.85|24
1739606400000|2025-02-15 08:00:00|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1938.15|1928.85|1
1739606700000|2025-02-15 08:05:00|1937.15|1927.85|1933.15|1923.85|1937.65|1928.35|1932.65|1923.35|28
1739607000000|2025-02-15 08:10:00|1932.15|1922.85|1934.15|1924.85|1934.65|1925.35|1929.65|1920.35|21
1739607300000|2025-02-15 08:15:00|1933.15|1923.85|1938.15|1928.85|1938.15|1928.85|1933.15|1923.85|19
1739607600000|2025-02-15 08:20:00|1937.15|1927.85|1939.15|1929.85|1939.15|1929.85|1935.15|1925.85|21
1739607900000|2025-02-15 08:25:00|1940.15|1930.85|1936.15|1926.85|1941.65|1932.35|1936.15|1926.85|31
1739608200000|2025-02-15 08:30:00|1935.65|1926.35|1942.15|1932.85|1943.65|1934.35|1934.65|1925.35|34
1739608500000|2025-02-15 08:35:00|1941.65|1932.35|1941.15|1931.85|1941.65|1932.35|1939.15|1929.85|13
1739608800000|2025-02-15 08:40:00|1940.15|1930.85|1938.65|1929.35|1941.15|1931.85|1938.15|1928.85|32
1739609100000|2025-02-15 08:45:00|1939.15|1929.85|1935.65|1926.35|1939.15|1929.85|1934.65|1925.35|65
1739609400000|2025-02-15 08:50:00|1935.15|1925.85|1934.15|1924.85|1937.15|1927.85|1934.15|1924.85|60
1739609700000|2025-02-15 08:55:00|1935.15|1925.85|1934.15|1924.85|1935.65|1926.35|1933.15|1923.85|46
1739610000000|2025-02-15 09:00:00|1933.65|1924.35|1936.65|1927.35|1938.15|1928.85|1933.65|1924.35|36
1739610300000|2025-02-15 09:05:00|1936.15|1926.85|1936.65|1927.35|1941.15|1931.85|1935.15|1925.85|55
1739610600000|2025-02-15 09:10:00|1937.15|1927.85|1940.15|1930.85|1940.65|1931.35|1934.15|1924.85|59
1739610900000|2025-02-15 09:15:00|1939.65|1930.35|1940.15|1930.85|1944.15|1934.85|1937.15|1927.85|46
1739611200000|2025-02-15 09:20:00|1939.15|1929.85|1933.65|1924.35|1939.15|1929.85|1933.15|1923.85|34
1739611500000|2025-02-15 09:25:00|1934.15|1924.85|1930.15|1920.85|1934.15|1924.85|1927.15|1917.85|39
1739611800000|2025-02-15 09:30:00|1929.15|1919.85|1931.65|1922.35|1932.15|1922.85|1925.15|1915.85|60
1739612100000|2025-02-15 09:35:00|1931.15|1921.85|1929.15|1919.85|1932.15|1922.85|1927.15|1917.85|50
1739612400000|2025-02-15 09:40:00|1930.15|1920.85|1933.65|1924.35|1933.65|1924.35|1929.15|1919.85|31
1739612700000|2025-02-15 09:45:00|1933.15|1923.85|1929.15|1919.85|1936.15|1926.85|1929.15|1919.85|43
1739613000000|2025-02-15 09:50:00|1928.65|1919.35|1926.65|1917.35|1930.15|1920.85|1926.65|1917.35|41
1739613300000|2025-02-15 09:55:00|1926.15|1916.85|1925.65|1916.35|1927.15|1917.85|1925.15|1915.85|38
1739613600000|2025-02-15 10:00:00|1926.15|1916.85|1921.15|1911.85|1927.15|1917.85|1920.65|1911.35|46
1739613900000|2025-02-15 10:05:00|1920.65|1911.35|1922.65|1913.35|1924.65|1915.35|1920.15|1910.85|47
1739614200000|2025-02-15 10:10:00|1922.15|1912.85|1921.65|1912.35|1922.65|1913.35|1920.15|1910.85|58
1739614500000|2025-02-15 10:15:00|1921.15|1911.85|1918.65|1909.35|1921.15|1911.85|1917.15|1907.85|51
1739614800000|2025-02-15 10:20:00|1919.15|1909.85|1920.15|1910.85|1920.15|1910.85|1917.15|1907.85|50
1739615100000|2025-02-15 10:25:00|1919.65|1910.35|1920.65|1911.35|1922.15|1912.85|1917.15|1907.85|26
1739615400000|2025-02-15 10:30:00|1920.15|1910.85|1921.65|1912.35|1922.15|1912.85|1917.15|1907.85|42
1739615700000|2025-02-15 10:35:00|1922.15|1912.85|1917.15|1907.85|1922.15|1912.85|1917.15|1907.85|47
1739616000000|2025-02-15 10:40:00|1917.65|1908.35|1921.15|1911.85|1921.15|1911.85|1917.65|1908.35|16
1739616300000|2025-02-15 10:45:00|1920.65|1911.35|1926.15|1916.85|1928.15|1918.85|1920.65|1911.35|40
1739616600000|2025-02-15 10:50:00|1926.65|1917.35|1927.15|1917.85|1929.15|1919.85|1926.65|1917.35|24
1739616900000|2025-02-15 10:55:00|1927.65|1918.35|1925.15|1915.85|1928.65|1919.35|1925.15|1915.85|24
1739617200000|2025-02-15 11:00:00|1925.65|1916.35|1924.65|1915.35|1925.65|1916.35|1922.15|1912.85|48
1739617500000|2025-02-15 11:05:00|1925.15|1915.85|1930.15|1920.85|1930.15|1920.85|1923.15|1913.85|40
1739617800000|2025-02-15 11:10:00|1929.15|1919.85|1925.15|1915.85|1929.65|1920.35|1925.15|1915.85|21
1739618100000|2025-02-15 11:15:00|1924.65|1915.35|1919.15|1909.85|1924.65|1915.35|1918.65|1909.35|46
1739618400000|2025-02-15 11:20:00|1918.65|1909.35|1909.15|1899.85|1918.65|1909.35|1907.65|1898.35|67
1739618700000|2025-02-15 11:25:00|1909.65|1900.35|1914.65|1905.35|1916.15|1906.85|1909.65|1900.35|63
1739619000000|2025-02-15 11:30:00|1914.15|1904.85|1918.15|1908.85|1918.15|1908.85|1913.15|1903.85|61
1739619300000|2025-02-15 11:35:00|1917.65|1908.35|1911.15|1901.85|1918.15|1908.85|1907.15|1897.85|62
1739619600000|2025-02-15 11:40:00|1911.65|1902.35|1912.65|1903.35|1914.15|1904.85|1910.65|1901.35|52
1739619900000|2025-02-15 11:45:00|1913.15|1903.85|1913.65|1904.35|1917.15|1907.85|1908.65|1899.35|73
1739620200000|2025-02-15 11:50:00|1914.15|1904.85|1918.15|1908.85|1918.15|1908.85|1912.65|1903.35|45
1739620500000|2025-02-15 11:55:00|1917.65|1908.35|1916.65|1907.35|1917.65|1908.35|1914.15|1904.85|41
1739620800000|2025-02-15 12:00:00|1917.15|1907.85|1917.15|1907.85|1917.65|1908.35|1912.15|1902.85|98
1739621100000|2025-02-15 12:05:00|1916.15|1906.85|1921.15|1911.85|1922.15|1912.85|1915.15|1905.85|27
1739621400000|2025-02-15 12:10:00|1921.65|1912.35|1916.15|1906.85|1921.65|1912.35|1915.65|1906.35|58
1739621700000|2025-02-15 12:15:00|1915.65|1906.35|1922.15|1912.85|1922.15|1912.85|1914.15|1904.85|57
1739622000000|2025-02-15 12:20:00|1924.15|1914.85|1924.65|1915.35|1928.15|1918.85|1924.15|1914.85|71
1739622300000|2025-02-15 12:25:00|1925.65|1916.35|1930.15|1920.85|1930.15|1920.85|1925.65|1916.35|98
1739622600000|2025-02-15 12:30:00|1929.65|1920.35|1926.65|1917.35|1930.15|1920.85|1924.15|1914.85|95
1739622900000|2025-02-15 12:35:00|1927.15|1917.85|1929.65|1920.35|1934.15|1924.85|1923.65|1914.35|161
1739623200000|2025-02-15 12:40:00|1929.15|1919.85|1923.65|1914.35|1929.15|1921|1923.65|1914.35|74
1739623500000|2025-02-15 12:45:00|1924.15|1914.85|1922.15|1912.85|1924.15|1914.85|1920.15|1910.85|88
1739623800000|2025-02-15 12:50:00|1921.65|1912.35|1928.65|1919.35|1929.15|1919.85|1920.15|1910.85|81
1739624100000|2025-02-15 12:55:00|1929.15|1919.85|1923.65|1914.35|1929.15|1919.85|1923.65|1914.35|37
1739624400000|2025-02-15 13:00:00|1924.15|1914.85|1925.65|1916.35|1928.65|1919.35|1923.65|1914.35|69
1739624700000|2025-02-15 13:05:00|1926.15|1916.85|1920.65|1911.35|1926.15|1916.85|1920.65|1911.35|62
1739625000000|2025-02-15 13:10:00|1921.15|1911.85|1918.15|1908.85|1921.15|1911.85|1917.15|1907.85|35
1739625300000|2025-02-15 13:15:00|1918.65|1909.35|1921.15|1911.85|1921.15|1911.85|1917.15|1907.85|83
1739625600000|2025-02-15 13:20:00|1922.15|1912.85|1921.65|1912.35|1926.65|1917.35|1919.15|1909.85|85
1739625900000|2025-02-15 13:25:00|1921.15|1911.85|1922.15|1912.85|1923.65|1914.35|1919.15|1909.85|58
1739626200000|2025-02-15 13:30:00|1921.65|1912.35|1925.65|1916.35|1926.15|1916.85|1920.65|1911.35|59
1739626500000|2025-02-15 13:35:00|1926.15|1916.85|1924.15|1914.85|1928.15|1918.85|1923.65|1914.35|41
1739626800000|2025-02-15 13:40:00|1922.65|1913.35|1923.15|1913.85|1926.65|1917.35|1921.15|1911.85|55
1739627100000|2025-02-15 13:45:00|1922.65|1913.35|1923.65|1914.35|1924.15|1914.85|1918.65|1909.35|48
1739627400000|2025-02-15 13:50:00|1924.15|1914.85|1918.65|1909.35|1925.15|1915.85|1917.65|1908.35|51
1739627700000|2025-02-15 13:55:00|1918.15|1908.85|1917.15|1907.85|1919.15|1909.85|1916.15|1906.85|25
1739628000000|2025-02-15 14:00:00|1916.65|1907.35|1909.15|1899.85|1916.65|1907.35|1908.15|1898.85|69
1739628300000|2025-02-15 14:05:00|1908.65|1899.35|1910.65|1901.35|1911.15|1901.85|1901.65|1892.35|98
1739628600000|2025-02-15 14:10:00|1910.15|1900.85|1913.15|1903.85|1913.15|1903.85|1907.65|1898.35|54
1739628900000|2025-02-15 14:15:00|1912.65|1903.35|1908.65|1899.35|1912.65|1903.35|1907.15|1897.85|81
1739629200000|2025-02-15 14:20:00|1909.15|1899.85|1904.65|1895.35|1910.65|1901.35|1903.65|1894.35|106
1739629500000|2025-02-15 14:25:00|1905.15|1895.85|1908.15|1898.85|1908.15|1898.85|1903.65|1894.35|114
1739629800000|2025-02-15 14:30:00|1907.65|1898.35|1905.65|1896.35|1908.15|1898.85|1903.15|1893.85|118
1739630100000|2025-02-15 14:35:00|1905.15|1895.85|1895.65|1886.35|1905.15|1895.85|1888|1881.35|122
1739630400000|2025-02-15 14:40:00|1896.15|1886.85|1893.65|1884.35|1897.15|1887.85|1889.15|1879.85|96
1739630700000|2025-02-15 14:45:00|1894.15|1884.85|1902.65|1893.35|1903.15|1893.85|1894.15|1884.85|67
1739631000000|2025-02-15 14:50:00|1902.15|1892.85|1901.65|1892.35|1903.15|1893.85|1897.65|1888.35|66
1739631300000|2025-02-15 14:55:00|1901.15|1891.85|1903.15|1893.85|1904.15|1894.85|1901.15|1891.85|21
1739631600000|2025-02-15 15:00:00|1902.65|1893.35|1908.15|1898.85|1909.15|1899.85|1902.15|1892.85|49
1739631900000|2025-02-15 15:05:00|1907.15|1897.85|1908.15|1898.85|1911.15|1901.85|1906.15|1896.85|57
1739632200000|2025-02-15 15:10:00|1907.65|1898.35|1907.65|1898.35|1908.65|1899.35|1904.65|1895.35|74
1739632500000|2025-02-15 15:15:00|1908.15|1898.85|1907.15|1897.85|1908.15|1898.85|1903.15|1893.85|55
1739632800000|2025-02-15 15:20:00|1906.65|1897.35|1901.15|1891.85|1907.65|1898.35|1899.15|1889.85|85
1739633100000|2025-02-15 15:25:00|1901.65|1892.35|1899.65|1890.35|1902.15|1892.85|1899.15|1889.85|59
1739633400000|2025-02-15 15:30:00|1900.15|1890.85|1893.65|1884.35|1900.15|1890.85|1893.15|1883.85|102
1739633700000|2025-02-15 15:35:00|1893.15|1883.85|1899.65|1890.35|1901.65|1892.35|1893.15|1883.85|71
1739634000000|2025-02-15 15:40:00|1900.15|1890.85|1902.15|1892.85|1902.15|1892.85|1899.15|1889.85|37
1739634300000|2025-02-15 15:45:00|1901.65|1892.35|1897.15|1887.85|1901.65|1892.35|1895.15|1885.85|67
1739634600000|2025-02-15 15:50:00|1897.65|1888.35|1896.15|1886.85|1899.15|1889.85|1895.15|1885.85|78
1739634900000|2025-02-15 15:55:00|1895.65|1886.35|1900.15|1890.85|1900.65|1891.35|1895.15|1885.85|68
1739635200000|2025-02-15 16:00:00|1899.65|1890.35|1900.65|1891.35|1903.15|1893.85|1894.65|1885.35|85
1739635500000|2025-02-15 16:05:00|1900.15|1890.85|1893.65|1884.35|1902.65|1893.35|1893.15|1883.85|91
1739635800000|2025-02-15 16:10:00|1893.15|1883.85|1897.15|1887.85|1897.65|1888.35|1893.15|1883.85|63
1739636100000|2025-02-15 16:15:00|1897.65|1888.35|1901.65|1892.35|1903.15|1893.85|1897.15|1887.85|55
1739636400000|2025-02-15 16:20:00|1901.15|1891.85|1903.15|1893.85|1903.15|1893.85|1899.15|1889.85|39
1739636700000|2025-02-15 16:25:00|1902.65|1893.35|1905.15|1895.85|1905.15|1895.85|1900.15|1890.85|50
1739637000000|2025-02-15 16:30:00|1904.65|1895.35|1898.15|1888.85|1904.65|1895.35|1896.65|1887.35|75
1739637300000|2025-02-15 16:35:00|1898.65|1889.35|1898.15|1888.85|1900.65|1891.35|1896.15|1886.85|50
1739637600000|2025-02-15 16:40:00|1897.65|1888.35|1891.15|1881.85|1899.15|1889.85|1891.15|1881.85|56
1739637900000|2025-02-15 16:45:00|1890.65|1881.35|1896.65|1887.35|1896.65|1887.35|1888.65|1879.35|92
1739638200000|2025-02-15 16:50:00|1896.15|1886.85|1890.15|1880.85|1896.65|1887.35|1889.15|1879.85|58
1739638500000|2025-02-15 16:55:00|1889.65|1880.35|1892.15|1882.85|1893.15|1883.85|1888.65|1879.35|79
1739638800000|2025-02-15 17:00:00|1892.65|1883.35|1897.15|1887.85|1897.15|1887.85|1887.15|1877.85|88
1739639100000|2025-02-15 17:05:00|1896.65|1887.35|1897.15|1887.85|1897.15|1887.85|1893.65|1884.35|31
1739639400000|2025-02-15 17:10:00|1897.65|1888.35|1898.65|1889.35|1899.15|1889.85|1896.15|1886.85|46
1739639700000|2025-02-15 17:15:00|1899.15|1889.85|1890.65|1881.35|1899.15|1889.85|1890.15|1880.85|61
1739640000000|2025-02-15 17:20:00|1890.15|1880.85|1891.65|1882.35|1893.65|1884.35|1888.15|1878.85|69
1739640300000|2025-02-15 17:25:00|1892.15|1882.85|1892.15|1882.85|1893.15|1883.85|1890.15|1880.85|73
1739640600000|2025-02-15 17:30:00|1892.65|1883.35|1890.65|1881.35|1893.15|1883.85|1887.15|1877.85|105
1739640900000|2025-02-15 17:35:00|1890.15|1880.85|1886.15|1876.85|1890.15|1880.85|1885.65|1876.35|87
1739641200000|2025-02-15 17:40:00|1886.65|1877.35|1886.65|1877.35|1889.15|1879.85|1885.65|1876.35|63
1739641500000|2025-02-15 17:45:00|1886.15|1876.85|1891.15|1881.85|1891.65|1882.35|1883.65|1874.35|97
1739641800000|2025-02-15 17:50:00|1890.65|1881.35|1886.15|1876.85|1892.15|1882.85|1885.15|1875.85|85
1739642100000|2025-02-15 17:55:00|1886.65|1877.35|1890.65|1881.35|1890.65|1881.35|1884.15|1874.85|63
1739642400000|2025-02-15 18:00:00|1890.15|1880.85|1893.15|1883.85|1893.15|1883.85|1887.65|1878.35|86
1739642700000|2025-02-15 18:05:00|1893.65|1884.35|1896.65|1887.35|1897.15|1887.85|1893.15|1883.85|19
1739643000000|2025-02-15 18:10:00|1896.15|1886.85|1893.65|1884.35|1897.15|1887.85|1893.15|1883.85|44
1739643300000|2025-02-15 18:15:00|1893.15|1883.85|1889.65|1880.35|1893.65|1884.35|1887.15|1877.85|99
1739643600000|2025-02-15 18:20:00|1889.15|1879.85|1893.65|1884.35|1894.65|1885.35|1889.15|1879.85|58
1739643900000|2025-02-15 18:25:00|1893.15|1883.85|1894.15|1884.85|1895.65|1886.35|1891.65|1882.35|39
1739644200000|2025-02-15 18:30:00|1894.65|1885.35|1900.65|1891.35|1902.15|1892.85|1894.65|1885.35|52
1739644500000|2025-02-15 18:35:00|1900.15|1890.85|1899.15|1889.85|1900.15|1890.85|1897.65|1888.35|29
1739644800000|2025-02-15 18:40:00|1899.65|1890.35|1899.65|1890.35|1900.65|1891.35|1898.15|1888.85|51
1739645100000|2025-02-15 18:45:00|1900.15|1890.85|1907.15|1897.85|1909.15|1899.85|1899.15|1889.85|27
1739645400000|2025-02-15 18:50:00|1906.65|1897.35|1908.15|1898.85|1908.65|1899.35|1905.15|1895.85|30
1739645700000|2025-02-15 18:55:00|1907.65|1898.35|1906.15|1896.85|1907.65|1898.35|1905.15|1895.85|28
1739646000000|2025-02-15 19:00:00|1905.65|1896.35|1908.15|1898.85|1909.15|1899.85|1904.15|1894.85|60
1739646300000|2025-02-15 19:05:00|1908.65|1899.35|1908.15|1898.85|1909.15|1899.85|1908.15|1898.85|28
1739646600000|2025-02-15 19:10:00|1907.65|1898.35|1905.15|1895.85|1909.15|1899.85|1904.65|1895.35|52
1739646900000|2025-02-15 19:15:00|1904.65|1895.35|1906.65|1897.35|1907.15|1897.85|1903.15|1893.85|51
1739647200000|2025-02-15 19:20:00|1907.65|1898.35|1907.65|1898.35|1908.15|1898.85|1905.15|1895.85|33
1739647500000|2025-02-15 19:25:00|1907.15|1897.85|1906.15|1896.85|1907.65|1898.35|1904.65|1895.35|31
1739647800000|2025-02-15 19:30:00|1905.65|1896.35|1905.65|1896.35|1906.65|1897.35|1903.15|1893.85|62
1739648100000|2025-02-15 19:35:00|1905.15|1895.85|1901.15|1891.85|1906.15|1896.85|1901.15|1891.85|41
1739648400000|2025-02-15 19:40:00|1900.65|1891.35|1900.15|1890.85|1901.15|1891.85|1898.15|1888.85|29
1739648700000|2025-02-15 19:45:00|1900.65|1891.35|1898.65|1889.35|1900.65|1891.35|1897.15|1887.85|37
1739649000000|2025-02-15 19:50:00|1899.15|1889.85|1893.65|1884.35|1899.15|1889.85|1893.65|1884.35|20
1739649300000|2025-02-15 19:55:00|1894.15|1884.85|1892.65|1883.35|1894.65|1885.35|1891.65|1882.35|39
1739649600000|2025-02-15 20:00:00|1893.15|1883.85|1894.65|1885.35|1895.65|1886.35|1890.15|1880.85|58
1739649900000|2025-02-15 20:05:00|1895.15|1885.85|1891.65|1882.35|1896.15|1886.85|1890.65|1881.35|35
1739650200000|2025-02-15 20:10:00|1892.15|1882.85|1894.65|1885.35|1896.15|1886.85|1891.65|1882.35|32
1739650500000|2025-02-15 20:15:00|1894.15|1884.85|1890.15|1880.85|1894.15|1884.85|1890.15|1880.85|68
1739650800000|2025-02-15 20:20:00|1890.65|1881.35|1886.65|1877.35|1892.65|1883.35|1886.15|1876.85|43
1739651100000|2025-02-15 20:25:00|1886.15|1876.85|1889.15|1879.85|1889.65|1880.35|1885.15|1875.85|37
1739651400000|2025-02-15 20:30:00|1888.65|1879.35|1890.65|1881.35|1891.15|1881.85|1886.15|1876.85|81
1739651700000|2025-02-15 20:35:00|1891.15|1881.85|1888.15|1878.85|1892.15|1882.85|1888.15|1878.85|51
1739652000000|2025-02-15 20:40:00|1887.65|1878.35|1884.65|1875.35|1887.65|1878.35|1881.65|1872.35|53
1739652300000|2025-02-15 20:45:00|1884.15|1874.85|1882.65|1873.35|1884.65|1875.35|1878.15|1868.85|65
1739652600000|2025-02-15 20:50:00|1882.15|1872.85|1883.65|1874.35|1884.65|1875.35|1879.15|1869.85|57
1739652900000|2025-02-15 20:55:00|1883.15|1873.85|1887.15|1877.85|1887.15|1877.85|1883.15|1873.85|23
1739653200000|2025-02-15 21:00:00|1888.65|1879.35|1890.15|1880.85|1891.15|1881.85|1888.65|1879.35|29
1739653500000|2025-02-15 21:05:00|1890.65|1881.35|1892.15|1882.85|1893.15|1883.85|1890.65|1881.35|31
1739653800000|2025-02-15 21:10:00|1891.65|1882.35|1894.65|1885.35|1895.15|1885.85|1891.15|1881.85|37
1739654100000|2025-02-15 21:15:00|1894.15|1884.85|1892.65|1883.35|1894.15|1884.85|1890.15|1880.85|30
1739654400000|2025-02-15 21:20:00|1892.15|1882.85|1894.65|1885.35|1895.15|1885.85|1889.65|1880.35|45
1739654700000|2025-02-15 21:25:00|1894.15|1884.85|1893.15|1883.85|1895.15|1885.85|1891.15|1881.85|23
1739655000000|2025-02-15 21:30:00|1893.65|1884.35|1894.15|1884.85|1894.15|1884.85|1890.65|1881.35|40
1739655300000|2025-02-15 21:35:00|1893.15|1883.85|1891.15|1881.85|1894.15|1884.85|1890.15|1880.85|35
1739655600000|2025-02-15 21:40:00|1891.65|1882.35|1894.65|1885.35|1895.15|1885.85|1891.65|1882.35|31
1739655900000|2025-02-15 21:45:00|1895.15|1885.85|1897.65|1888.35|1899.15|1889.85|1895.15|1885.85|24
1739656200000|2025-02-15 21:50:00|1897.15|1887.85|1899.15|1889.85|1899.15|1889.85|1897.15|1887.85|13
1739656500000|2025-02-15 21:55:00|1898.15|1888.85|1898.65|1889.35|1898.65|1889.35|1896.65|1887.35|24
1739656800000|2025-02-15 22:00:00|1898.15|1888.85|1899.15|1889.85|1899.15|1889.85|1896.15|1886.85|34
1739657100000|2025-02-15 22:05:00|1898.15|1888.85|1900.15|1890.85|1901.15|1891.85|1897.15|1887.85|23
1739657400000|2025-02-15 22:10:00|1900.65|1891.35|1905.15|1895.85|1905.15|1895.85|1900.65|1891.35|5
1739657700000|2025-02-15 22:15:00|1904.15|1894.85|1898.15|1888.85|1904.15|1894.85|1898.15|1888.85|35
1739658000000|2025-02-15 22:20:00|1897.65|1888.35|1894.65|1885.35|1898.15|1888.85|1894.15|1884.85|15
1739658300000|2025-02-15 22:25:00|1894.15|1884.85|1887.65|1878.35|1894.65|1885.35|1887.15|1877.85|16
1739658600000|2025-02-15 22:30:00|1887.15|1877.85|1886.65|1877.35|1889.15|1879.85|1885.15|1875.85|17
1739658900000|2025-02-15 22:35:00|1886.15|1876.85|1885.15|1875.85|1887.15|1877.85|1884.15|1874.85|18
1739659200000|2025-02-15 22:40:00|1885.65|1876.35|1884.65|1875.35|1885.65|1876.35|1883.65|1874.35|13
1739659500000|2025-02-15 22:45:00|1885.15|1875.85|1887.65|1878.35|1887.65|1878.35|1885.15|1875.85|8
1739659800000|2025-02-15 22:50:00|1888.15|1878.85|1891.15|1881.85|1891.65|1883|1887|1878.85|12
1739660100000|2025-02-15 22:55:00|1891.65|1882.35|1893.65|1884.35|1894.65|1885.35|1890.65|1881.35|17
1739660400000|2025-02-15 23:00:00|1893.15|1883.85|1890.65|1881.35|1894.65|1885.35|1890.65|1881.35|65
1739660700000|2025-02-15 23:05:00|1891.15|1881.85|1895.15|1885.85|1895.15|1885.85|1890.65|1881.35|30
1739661000000|2025-02-15 23:10:00|1894.65|1885.35|1895.65|1886.35|1896.15|1886.85|1893.65|1884.35|50
1739661300000|2025-02-15 23:15:00|1896.15|1886.85|1897.15|1887.85|1898.15|1888.85|1895.15|1885.85|41
1739661600000|2025-02-15 23:20:00|1897.65|1888.35|1899.15|1889.85|1899.15|1889.85|1896.15|1886.85|22
1739661900000|2025-02-15 23:25:00|1900.65|1891.35|1900.65|1891.35|1902.15|1892.85|1900.15|1890.85|11
1739662200000|2025-02-15 23:30:00|1901.15|1891.85|1902.65|1893.35|1903.15|1893.85|1901.15|1891.85|24
1739662500000|2025-02-15 23:35:00|1902.15|1892.85|1900.15|1890.85|1902.15|1892.85|1899.65|1890.35|25
1739662800000|2025-02-15 23:40:00|1900.65|1891.35|1902.15|1892.85|1905.15|1895.85|1900.15|1890.85|24
1739663100000|2025-02-15 23:45:00|1901.65|1892.35|1902.15|1892.85|1904.15|1894.85|1899.15|1889.85|37
1739663400000|2025-02-15 23:50:00|1902.65|1893.35|1902.15|1892.85|1902.65|1893.35|1899.15|1889.85|27
1739663700000|2025-02-15 23:55:00|1901.65|1892.35|1904.65|1895.35|1905.15|1895.85|1901.65|1892.35|30
1739664000000|2025-02-16 00:00:00|1904.15|1894.85|1907.15|1897.85|1907.15|1897.85|1901.65|1892.35|47
1739664300000|2025-02-16 00:05:00|1906.65|1897.35|1901.15|1891.85|1907.15|1897.85|1901.15|1891.85|35
1739664600000|2025-02-16 00:10:00|1901.65|1892.35|1905.15|1895.85|1906.65|1897.35|1901.15|1891.85|38
1739664900000|2025-02-16 00:15:00|1904.65|1895.35|1911.65|1902.35|1914.65|1905.35|1903.65|1894.35|63
1739665200000|2025-02-16 00:20:00|1911.15|1901.85|1911.65|1902.35|1912.15|1902.85|1909.65|1900.35|48
1739665500000|2025-02-16 00:25:00|1911.15|1901.85|1910.15|1900.85|1914.15|1904.85|1910.15|1900.85|54
1739665800000|2025-02-16 00:30:00|1910.65|1901.35|1910.65|1901.35|1913.65|1904.35|1908.15|1898.85|71
1739666100000|2025-02-16 00:35:00|1910.15|1900.85|1914.15|1904.85|1916.15|1906.85|1910.15|1900.85|59
1739666400000|2025-02-16 00:40:00|1913.65|1904.35|1910.65|1901.35|1913.65|1904.35|1910.15|1900.85|39
1739666700000|2025-02-16 00:45:00|1910.15|1900.85|1906.15|1896.85|1910.65|1901.35|1905.15|1895.85|54
1739667000000|2025-02-16 00:50:00|1906.65|1897.35|1906.15|1896.85|1908.65|1899.35|1905.65|1896.35|33
1739667300000|2025-02-16 00:55:00|1906.65|1897.35|1904.15|1894.85|1907.15|1897.85|1903.65|1894.35|27
1739667600000|2025-02-16 01:00:00|1905.15|1895.85|1903.65|1894.35|1905.15|1895.85|1899.65|1890.35|55
1739667900000|2025-02-16 01:05:00|1903.15|1893.85|1901.65|1892.35|1904.15|1894.85|1900.65|1891.35|45
1739668200000|2025-02-16 01:10:00|1901.15|1891.85|1899.65|1890.35|1902.65|1893.35|1899.15|1889.85|44
1739668500000|2025-02-16 01:15:00|1900.15|1890.85|1897.65|1888.35|1900.15|1890.85|1897.15|1887.85|39
1739668800000|2025-02-16 01:20:00|1897.15|1887.85|1899.15|1889.85|1901.65|1892.35|1897.15|1887.85|64
1739669100000|2025-02-16 01:25:00|1899.65|1890.35|1900.65|1891.35|1900.65|1891.35|1896.15|1886.85|51
1739669400000|2025-02-16 01:30:00|1901.15|1891.85|1895.65|1886.35|1901.15|1891.85|1893.15|1883.85|61
1739669700000|2025-02-16 01:35:00|1895.15|1885.85|1894.65|1885.35|1896.65|1887.35|1893.65|1884.35|49
1739670000000|2025-02-16 01:40:00|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1892.15|1882.85|51
1739670300000|2025-02-16 01:45:00|1894.65|1885.35|1896.65|1887.35|1897.15|1887.85|1893.15|1883.85|71
1739670600000|2025-02-16 01:50:00|1897.15|1887.85|1899.15|1889.85|1900.65|1891.35|1896.65|1887.35|40
1739670900000|2025-02-16 01:55:00|1898.15|1888.85|1898.65|1889.35|1901.15|1891.85|1898.15|1888.85|26
1739671200000|2025-02-16 02:00:00|1898.15|1888.85|1894.15|1884.85|1898.65|1889.35|1894.15|1884.85|44
1739671500000|2025-02-16 02:05:00|1894.65|1885.35|1891.65|1882.35|1895.15|1885.85|1891.15|1881.85|32
1739671800000|2025-02-16 02:10:00|1891.15|1881.85|1887.15|1877.85|1892.65|1883.35|1887.15|1877.85|16
1739672100000|2025-02-16 02:15:00|1885.65|1876.35|1890.65|1881.35|1891.15|1881.85|1885.15|1875.85|56
1739672400000|2025-02-16 02:20:00|1890.15|1880.85|1892.15|1882.85|1892.15|1882.85|1887.15|1877.85|35
1739672700000|2025-02-16 02:25:00|1892.65|1883.35|1892.65|1883.35|1893.15|1883.85|1890.65|1881.35|25
1739673000000|2025-02-16 02:30:00|1892.15|1882.85|1889.15|1879.85|1893.15|1883.85|1889.15|1879.85|68
1739673300000|2025-02-16 02:35:00|1888.65|1879.35|1889.65|1880.35|1893.15|1883.85|1888.15|1878.85|43
1739673600000|2025-02-16 02:40:00|1889.15|1879.85|1889.15|1879.85|1889.65|1880.35|1888.15|1878.85|29
1739673900000|2025-02-16 02:45:00|1888.15|1878.85|1885.15|1875.85|1889.65|1880.35|1885.15|1875.85|54
1739674200000|2025-02-16 02:50:00|1883.15|1873.85|1882.15|1872.85|1884.15|1874.85|1881.15|1871.85|26
1739674500000|2025-02-16 02:55:00|1881.65|1872.35|1884.15|1874.85|1884.65|1875.35|1881.65|1872.35|28
1739674800000|2025-02-16 03:00:00|1883.65|1874.35|1881.65|1872.35|1884.15|1874.85|1880.15|1870.85|72
1739675100000|2025-02-16 03:05:00|1882.15|1872.85|1882.15|1872.85|1884.15|1874.85|1881.65|1872.35|45
1739675400000|2025-02-16 03:10:00|1881.65|1872.35|1882.15|1872.85|1882.65|1873.35|1879.15|1869.85|49
1739675700000|2025-02-16 03:15:00|1881.65|1872.35|1880.65|1871.35|1882.65|1873.35|1880.15|1870.85|78
1739676000000|2025-02-16 03:20:00|1880.15|1870.85|1878.65|1869.35|1880.65|1871.35|1875.15|1865.85|47
1739676300000|2025-02-16 03:25:00|1878.15|1868.85|1879.65|1870.35|1881.15|1871.85|1877.15|1867.85|36
1739676600000|2025-02-16 03:30:00|1879.15|1869.85|1879.65|1870.35|1880.15|1870.85|1877.65|1868.35|56
1739676900000|2025-02-16 03:35:00|1879.15|1869.85|1880.65|1871.35|1880.65|1871.35|1876.15|1866.85|40
1739677200000|2025-02-16 03:40:00|1880.15|1870.85|1884.15|1874.85|1885.15|1875.85|1880.15|1870.85|18
1739677500000|2025-02-16 03:45:00|1884.65|1875.35|1885.15|1875.85|1885.15|1875.85|1884.65|1875.35|2
1739677800000|2025-02-16 03:50:00|1887.15|1877.85|1887.15|1877.85|1888.65|1879.35|1886.65|1877.35|16
1739678100000|2025-02-16 03:55:00|1887.65|1878.35|1889.15|1879.85|1890.15|1880.85|1887.15|1877.85|25
1739678400000|2025-02-16 04:00:00|1889.65|1880.35|1895.15|1885.85|1895.15|1885.85|1887.65|1878.35|33
1739678700000|2025-02-16 04:05:00|1895.65|1886.35|1895.65|1886.35|1896.15|1886.85|1894.15|1884.85|13
1739679000000|2025-02-16 04:10:00|1896.15|1886.85|1893.15|1883.85|1896.15|1886.85|1893.15|1883.85|22
1739679300000|2025-02-16 04:15:00|1893.65|1884.35|1891.15|1881.85|1896.15|1886.85|1891.15|1881.85|39
1739679600000|2025-02-16 04:20:00|1891.65|1882.35|1893.15|1883.85|1893.15|1883.85|1891.15|1881.85|37
1739679900000|2025-02-16 04:25:00|1893.65|1884.35|1892.15|1882.85|1893.65|1884.35|1892.15|1882.85|13
1739680200000|2025-02-16 04:30:00|1892.65|1883.35|1893.15|1883.85|1893.15|1883.85|1889.15|1879.85|23
1739680500000|2025-02-16 04:35:00|1892.65|1883.35|1894.15|1884.85|1895.15|1885.85|1892.65|1883.35|21
1739680800000|2025-02-16 04:40:00|1893.65|1884.35|1893.15|1883.85|1894.15|1884.85|1893.15|1883.85|16
1739681100000|2025-02-16 04:45:00|1893.65|1884.35|1894.15|1884.85|1895.15|1885.85|1893.15|1883.85|29
1739681400000|2025-02-16 04:50:00|1895.15|1885.85|1897.15|1887.85|1897.15|1887.85|1894.15|1884.85|7
1739681700000|2025-02-16 04:55:00|1896.15|1886.85|1897.15|1887.85|1897.15|1887.85|1896.15|1886.85|5
1739682000000|2025-02-16 05:00:00|1896.65|1887.35|1895.15|1885.85|1897.15|1887.85|1895.15|1885.85|7
1739682300000|2025-02-16 05:05:00|1894.15|1884.85|1891.15|1881.85|1894.15|1884.85|1891.15|1881.85|14
1739682600000|2025-02-16 05:10:00|1891.65|1882.35|1892.15|1882.85|1893.15|1883.85|1891.15|1881.85|9
1739682900000|2025-02-16 05:15:00|1891.15|1881.85|1890.15|1880.85|1892.15|1882.85|1889.15|1879.85|13
1739683200000|2025-02-16 05:20:00|1890.65|1881.35|1893.15|1883.85|1893.15|1883.85|1890.65|1881.35|14
1739683500000|2025-02-16 05:25:00|1894.15|1884.85|1895.15|1885.85|1895.15|1885.85|1894.15|1884.85|14
1739683800000|2025-02-16 05:30:00|1894.15|1884.85|1891.15|1881.85|1895.15|1885.85|1891.15|1881.85|14
1739684100000|2025-02-16 05:35:00|1891.65|1882.35|1893.15|1883.85|1893.15|1883.85|1890.65|1881.35|21
1739684400000|2025-02-16 05:40:00|1893.65|1884.35|1897.15|1887.85|1897.15|1887.85|1893.65|1884.35|17
1739684700000|2025-02-16 05:45:00|1898.65|1889.35|1907.65|1898.35|1909.15|1899.85|1898.65|1889.35|56
1739685000000|2025-02-16 05:50:00|1907.15|1897.85|1906.15|1896.85|1908.65|1899.35|1906.15|1896.85|28
1739685300000|2025-02-16 05:55:00|1904.65|1895.35|1904.65|1895.35|1905.15|1895.85|1903.15|1893.85|21
1739685600000|2025-02-16 06:00:00|1904.15|1894.85|1903.65|1894.35|1905.15|1895.85|1901.65|1892.35|43
1739685900000|2025-02-16 06:05:00|1904.15|1894.85|1906.15|1896.85|1908.15|1898.85|1902.15|1892.85|31
1739686200000|2025-02-16 06:10:00|1905.65|1896.35|1909.15|1899.85|1909.15|1899.85|1905.15|1895.85|18
1739686500000|2025-02-16 06:15:00|1908.65|1899.35|1913.15|1903.85|1914.65|1905.35|1908.15|1898.85|26
1739686800000|2025-02-16 06:20:00|1913.65|1904.35|1913.15|1903.85|1913.65|1904.35|1911.15|1901.85|16
1739687100000|2025-02-16 06:25:00|1912.65|1903.35|1919.15|1909.85|1919.15|1909.85|1911.65|1902.35|26
1739687400000|2025-02-16 06:30:00|1918.65|1909.35|1925.15|1915.85|1926.15|1916.85|1917.65|1908.35|42
1739687700000|2025-02-16 06:35:00|1925.65|1916.35|1926.65|1917.35|1930.15|1920.85|1925.15|1915.85|40
1739688000000|2025-02-16 06:40:00|1926.15|1916.85|1923.15|1913.85|1926.15|1916.85|1922.15|1912.85|45
1739688300000|2025-02-16 06:45:00|1923.65|1914.35|1922.15|1912.85|1924.15|1914.85|1919.15|1909.85|59
1739688600000|2025-02-16 06:50:00|1922.65|1913.35|1920.15|1910.85|1923.15|1913.85|1917.15|1907.85|42
1739688900000|2025-02-16 06:55:00|1919.65|1910.35|1915.15|1905.85|1919.65|1910.35|1915.15|1905.85|30
1739689200000|2025-02-16 07:00:00|1914.65|1905.35|1908.15|1898.85|1914.65|1905.35|1907.15|1897.85|61
1739689500000|2025-02-16 07:05:00|1907.65|1898.35|1902.65|1893.35|1907.65|1898.35|1902.15|1892.85|26
1739689800000|2025-02-16 07:10:00|1902.15|1892.85|1902.15|1892.85|1903.15|1893.85|1899.15|1889.85|66
1739690100000|2025-02-16 07:15:00|1902.65|1893.35|1902.65|1893.35|1905.15|1895.85|1902.15|1892.85|71
1739690400000|2025-02-16 07:20:00|1903.15|1893.85|1895.65|1886.35|1903.15|1893.85|1893.15|1883.85|113
1739690700000|2025-02-16 07:25:00|1896.15|1886.85|1896.65|1887.35|1897.65|1888.35|1893.15|1883.85|62
1739691000000|2025-02-16 07:30:00|1896.15|1886.85|1896.65|1887.35|1901.15|1891.85|1894.65|1885.35|67
1739691300000|2025-02-16 07:35:00|1896.15|1886.85|1901.15|1891.85|1901.15|1891.85|1896.15|1886.85|30
1739691600000|2025-02-16 07:40:00|1900.65|1891.35|1899.15|1889.85|1901.15|1891.85|1898.15|1888.85|15
1739691900000|2025-02-16 07:45:00|1898.65|1889.35|1895.65|1886.35|1901.15|1891.85|1895.15|1885.85|48
1739692200000|2025-02-16 07:50:00|1895.15|1885.85|1893.15|1883.85|1899.15|1889.85|1893.15|1883.85|63
1739692500000|2025-02-16 07:55:00|1891.65|1882.35|1894.65|1885.35|1895.15|1885.85|1889.15|1879.85|30
1739692800000|2025-02-16 08:00:00|1895.15|1885.85|1896.65|1887.35|1897.65|1888.35|1887.65|1878.35|81
1739693100000|2025-02-16 08:05:00|1896.15|1886.85|1896.65|1887.35|1899.15|1889.85|1895.15|1885.85|72
1739693400000|2025-02-16 08:10:00|1897.15|1887.85|1898.15|1888.85|1899.15|1889.85|1896.15|1886.85|53
1739693700000|2025-02-16 08:15:00|1898.65|1889.35|1902.15|1892.85|1903.15|1894|1897.15|1887.85|66
1739694000000|2025-02-16 08:20:00|1901.65|1892.35|1903.15|1893.85|1903.15|1893.85|1901.15|1891.85|20
1739694300000|2025-02-16 08:25:00|1902.15|1892.85|1903.15|1893.85|1903.15|1893.85|1901.15|1891.85|15
1739694600000|2025-02-16 08:30:00|1903.65|1894.35|1909.15|1899.85|1909.15|1899.85|1902.15|1892.85|60
1739694900000|2025-02-16 08:35:00|1908.65|1899.35|1906.15|1896.85|1909.65|1900.35|1906.15|1896.85|18
1739695200000|2025-02-16 08:40:00|1905.15|1895.85|1901.65|1892.35|1905.15|1895.85|1901.15|1891.85|56
1739695500000|2025-02-16 08:45:00|1901.15|1891.85|1902.65|1893.35|1905.65|1896.35|1899.15|1889.85|73
1739695800000|2025-02-16 08:50:00|1902.15|1892.85|1904.65|1895.35|1906.65|1897.35|1901.65|1892.35|40
1739696100000|2025-02-16 08:55:00|1904.15|1894.85|1903.65|1894.35|1905.65|1896.35|1902.65|1893.35|54
1739696400000|2025-02-16 09:00:00|1903.15|1893.85|1898.15|1888.85|1905.65|1896.35|1897.65|1888.35|74
1739696700000|2025-02-16 09:05:00|1898.65|1889.35|1897.15|1887.85|1899.65|1890.35|1897.15|1887.85|21
1739697000000|2025-02-16 09:10:00|1895.65|1886.35|1898.15|1888.85|1899.15|1889.85|1895.15|1885.85|48
1739697300000|2025-02-16 09:15:00|1897.65|1888.35|1891.15|1881.85|1897.65|1888.35|1889.15|1879.85|66
1739697600000|2025-02-16 09:20:00|1891.65|1882.35|1894.15|1884.85|1895.15|1885.85|1891.65|1882.35|49
1739697900000|2025-02-16 09:25:00|1895.15|1885.85|1902.15|1892.85|1903.15|1893.85|1895.15|1885.85|43
1739698200000|2025-02-16 09:30:00|1902.65|1893.35|1900.65|1891.35|1903.15|1893.85|1899.15|1889.85|52
1739698500000|2025-02-16 09:35:00|1900.15|1890.85|1903.15|1893.85|1903.15|1893.85|1898.15|1888.85|71
1739698800000|2025-02-16 09:40:00|1905.65|1896.35|1906.15|1896.85|1907.65|1898.35|1905.15|1895.85|15
1739699100000|2025-02-16 09:45:00|1906.65|1897.35|1905.15|1895.85|1908.15|1898.85|1904.15|1894.85|43
1739699400000|2025-02-16 09:50:00|1905.65|1896.35|1913.15|1903.85|1913.15|1903.85|1904.15|1894.85|59
1739699700000|2025-02-16 09:55:00|1912.65|1903.35|1910.15|1900.85|1912.65|1903.35|1909.65|1900.35|36
1739700000000|2025-02-16 10:00:00|1910.65|1901.35|1911.65|1902.35|1912.65|1903.35|1906.65|1897.35|72
1739700300000|2025-02-16 10:05:00|1911.15|1901.85|1916.15|1906.85|1916.15|1906.85|1908.15|1898.85|51
1739700600000|2025-02-16 10:10:00|1915.65|1906.35|1914.15|1904.85|1916.15|1906.85|1911.65|1902.35|40
1739700900000|2025-02-16 10:15:00|1913.65|1904.35|1911.65|1902.35|1914.15|1904.85|1910.65|1901.35|45
1739701200000|2025-02-16 10:20:00|1912.15|1902.85|1911.15|1901.85|1912.15|1902.85|1909.15|1899.85|30
1739701500000|2025-02-16 10:25:00|1910.65|1901.35|1909.15|1899.85|1911.15|1901.85|1907.15|1897.85|36
1739701800000|2025-02-16 10:30:00|1908.65|1899.35|1906.65|1897.35|1909.15|1899.85|1906.15|1896.85|56
1739702100000|2025-02-16 10:35:00|1907.15|1897.85|1908.15|1898.85|1908.65|1899.35|1905.15|1895.85|42
1739702400000|2025-02-16 10:40:00|1907.65|1898.35|1908.15|1898.85|1908.15|1898.85|1906.15|1896.85|48
1739702700000|2025-02-16 10:45:00|1907.65|1898.35|1907.15|1897.85|1908.15|1898.85|1905.15|1895.85|54
1739703000000|2025-02-16 10:50:00|1908.65|1899.35|1903.65|1894.35|1908.65|1899.35|1903.65|1894.35|29
1739703300000|2025-02-16 10:55:00|1904.15|1894.85|1902.15|1892.85|1904.15|1894.85|1901.65|1892.35|23
1739703600000|2025-02-16 11:00:00|1903.15|1893.85|1904.15|1894.85|1904.65|1895.35|1901.15|1891.85|20
1739703900000|2025-02-16 11:05:00|1903.65|1894.35|1907.15|1897.85|1908.15|1898.85|1903.15|1893.85|35
1739704200000|2025-02-16 11:10:00|1906.65|1897.35|1907.15|1897.85|1909.15|1899.85|1906.15|1896.85|23
1739704500000|2025-02-16 11:15:00|1906.65|1897.35|1913.15|1903.85|1913.15|1903.85|1906.15|1896.85|28
1739704800000|2025-02-16 11:20:00|1912.65|1903.35|1913.15|1903.85|1916.15|1906.85|1912.15|1902.85|27
1739705100000|2025-02-16 11:25:00|1913.65|1904.35|1913.15|1903.85|1914.15|1904.85|1913.15|1903.85|17
1739705400000|2025-02-16 11:30:00|1913.65|1904.35|1914.15|1904.85|1914.15|1904.85|1911.15|1901.85|46
1739705700000|2025-02-16 11:35:00|1914.65|1905.35|1915.15|1905.85|1918.15|1908.85|1914.65|1905.35|29
1739706000000|2025-02-16 11:40:00|1914.15|1904.85|1916.15|1906.85|1916.15|1906.85|1913.15|1903.85|27
1739706300000|2025-02-16 11:45:00|1916.65|1907.35|1918.15|1908.85|1918.15|1908.85|1915.15|1905.85|39
1739706600000|2025-02-16 11:50:00|1917.65|1908.35|1918.65|1909.35|1918.65|1909.35|1917.65|1908.35|7
1739706900000|2025-02-16 11:55:00|1918.15|1908.85|1920.15|1910.85|1920.15|1910.85|1918.15|1908.85|17
1739707200000|2025-02-16 12:00:00|1919.65|1910.35|1920.65|1911.35|1923.65|1914.35|1918.15|1908.85|71
1739707500000|2025-02-16 12:05:00|1920.15|1910.85|1918.65|1909.35|1920.65|1911.35|1916.15|1906.85|37
1739707800000|2025-02-16 12:10:00|1919.15|1909.85|1917.65|1908.35|1919.15|1909.85|1917.15|1907.85|45
1739708100000|2025-02-16 12:15:00|1917.15|1907.85|1915.65|1906.35|1917.65|1908.35|1913.15|1903.85|49
1739708400000|2025-02-16 12:20:00|1916.15|1906.85|1916.15|1906.85|1918.15|1908.85|1916.15|1906.85|28
1739708700000|2025-02-16 12:25:00|1915.65|1906.35|1914.65|1905.35|1916.15|1906.85|1914.15|1904.85|26
1739709000000|2025-02-16 12:30:00|1914.15|1904.85|1913.15|1903.85|1915.15|1905.85|1913.15|1903.85|46
1739709300000|2025-02-16 12:35:00|1914.15|1904.85|1911.65|1902.35|1915.15|1905.85|1911.65|1902.35|18
1739709600000|2025-02-16 12:40:00|1911.15|1901.85|1912.65|1903.35|1915.15|1905.85|1911.15|1901.85|20
1739709900000|2025-02-16 12:45:00|1912.15|1902.85|1914.15|1904.85|1914.15|1904.85|1911.65|1902.35|37
1739710200000|2025-02-16 12:50:00|1913.65|1904.35|1911.15|1901.85|1913.65|1904.35|1911.15|1901.85|24
1739710500000|2025-02-16 12:55:00|1910.65|1901.35|1910.15|1900.85|1911.15|1901.85|1907.15|1897.85|24
1739710800000|2025-02-16 13:00:00|1909.65|1900.35|1907.65|1898.35|1910.15|1900.85|1905.15|1895.85|33
1739711100000|2025-02-16 13:05:00|1906.65|1897.35|1903.15|1893.85|1906.65|1897.35|1903.15|1893.85|15
1739711400000|2025-02-16 13:10:00|1902.65|1893.35|1904.15|1894.85|1907.15|1897.85|1902.15|1892.85|33
1739711700000|2025-02-16 13:15:00|1903.65|1894.35|1908.15|1898.85|1909.15|1899.85|1903.15|1893.85|26
1739712000000|2025-02-16 13:20:00|1907.15|1897.85|1910.65|1901.35|1911.15|1901.85|1907.15|1897.85|23
1739712300000|2025-02-16 13:25:00|1909.65|1900.35|1906.15|1896.85|1910.15|1900.85|1906.15|1896.85|27
1739712600000|2025-02-16 13:30:00|1905.15|1895.85|1911.15|1901.85|1913.15|1903.85|1903.15|1893.85|34
1739712900000|2025-02-16 13:35:00|1910.65|1901.35|1905.15|1895.85|1910.65|1901.35|1904.65|1895.35|35
1739713200000|2025-02-16 13:40:00|1904.65|1895.35|1897.15|1887.85|1904.65|1895.35|1897.15|1887.85|33
1739713500000|2025-02-16 13:45:00|1895.65|1886.35|1894.15|1884.85|1900.15|1890.85|1893.15|1883.85|79
1739713800000|2025-02-16 13:50:00|1893.65|1884.35|1891.65|1882.35|1894.65|1885.35|1891.15|1881.85|41
1739714100000|2025-02-16 13:55:00|1891.15|1881.85|1891.15|1881.85|1894.15|1884.85|1888.15|1878.85|40
1739714400000|2025-02-16 14:00:00|1890.65|1881.35|1886.65|1877.35|1890.65|1881.35|1883.15|1873.85|74
1739714700000|2025-02-16 14:05:00|1885.65|1876.35|1889.15|1879.85|1889.65|1880.35|1881.15|1871.85|90
1739715000000|2025-02-16 14:10:00|1890.15|1880.85|1886.15|1876.85|1893.15|1883.85|1886.15|1876.85|77
1739715300000|2025-02-16 14:15:00|1885.65|1876.35|1881.15|1871.85|1885.65|1876.35|1881.15|1871.85|55
1739715600000|2025-02-16 14:20:00|1879.65|1870.35|1880.65|1871.35|1885.65|1876.35|1877.15|1867.85|79
1739715900000|2025-02-16 14:25:00|1881.15|1871.85|1881.15|1871.85|1882.15|1872.85|1877.15|1867.85|57
1739716200000|2025-02-16 14:30:00|1880.65|1871.35|1883.65|1874.35|1884.65|1875.35|1877.15|1867.85|93
1739716500000|2025-02-16 14:35:00|1884.15|1874.85|1886.15|1876.85|1890.15|1882|1882.65|1873.35|76
1739716800000|2025-02-16 14:40:00|1885.65|1876.35|1894.65|1885.35|1895.15|1885.85|1885.65|1876.35|30
1739717100000|2025-02-16 14:45:00|1894.15|1884.85|1901.15|1891.85|1902.15|1892.85|1893.15|1883.85|58
1739717400000|2025-02-16 14:50:00|1900.65|1891.35|1899.15|1889.85|1901.65|1892.35|1896.65|1887.35|66
1739717700000|2025-02-16 14:55:00|1898.65|1889.35|1898.15|1888.85|1898.65|1889.35|1895.15|1885.85|54
1739718000000|2025-02-16 15:00:00|1897.65|1888.35|1905.15|1895.85|1905.15|1895.85|1895.65|1886.35|83
1739718300000|2025-02-16 15:05:00|1904.65|1895.35|1902.15|1892.85|1905.15|1895.85|1900.15|1890.85|51
1739718600000|2025-02-16 15:10:00|1903.15|1893.85|1895.15|1885.85|1903.65|1894.35|1895.15|1885.85|61
1739718900000|2025-02-16 15:15:00|1894.15|1884.85|1893.65|1884.35|1895.15|1885.85|1889.65|1880.35|37
1739719200000|2025-02-16 15:20:00|1893.15|1883.85|1899.15|1889.85|1900.65|1891.35|1892.15|1882.85|50
1739719500000|2025-02-16 15:25:00|1898.65|1889.35|1902.15|1892.85|1903.15|1893.85|1898.65|1889.35|20
1739719800000|2025-02-16 15:30:00|1901.65|1892.35|1896.65|1887.35|1901.65|1892.35|1896.15|1886.85|78
1739720100000|2025-02-16 15:35:00|1897.15|1887.85|1896.15|1886.85|1897.65|1888.35|1895.15|1885.85|78
1739720400000|2025-02-16 15:40:00|1896.65|1887.35|1901.65|1892.35|1902.15|1892.85|1896.65|1887.35|45
1739720700000|2025-02-16 15:45:00|1901.15|1891.85|1899.15|1889.85|1901.65|1892.35|1898.15|1888.85|95
1739721000000|2025-02-16 15:50:00|1898.65|1889.35|1896.15|1886.85|1900.15|1890.85|1896.15|1886.85|61
1739721300000|2025-02-16 15:55:00|1895.65|1886.35|1895.15|1885.85|1897.15|1887.85|1895.15|1885.85|44
1739721600000|2025-02-16 16:00:00|1893.65|1884.35|1891.15|1881.85|1895.15|1885.85|1891.15|1881.85|46
1739721900000|2025-02-16 16:05:00|1892.15|1882.85|1896.65|1887.35|1897.15|1887.85|1889.65|1880.35|52
1739722200000|2025-02-16 16:10:00|1897.15|1887.85|1899.15|1889.85|1901.15|1891.85|1896.65|1887.35|37
1739722500000|2025-02-16 16:15:00|1898.65|1889.35|1892.15|1882.85|1898.65|1889.35|1892.15|1882.85|55
1739722800000|2025-02-16 16:20:00|1892.65|1883.35|1894.65|1885.35|1897.65|1888.35|1891.65|1882.35|54
1739723100000|2025-02-16 16:25:00|1895.15|1885.85|1902.65|1893.35|1903.65|1894.35|1895.15|1885.85|50
1739723400000|2025-02-16 16:30:00|1902.15|1892.85|1902.65|1893.35|1905.15|1895.85|1902.15|1892.85|42
1739723700000|2025-02-16 16:35:00|1902.15|1892.85|1895.65|1886.35|1902.65|1893.35|1895.65|1886.35|69
1739724000000|2025-02-16 16:40:00|1895.15|1885.85|1895.65|1886.35|1897.15|1887.85|1893.65|1884.35|24
1739724300000|2025-02-16 16:45:00|1896.15|1886.85|1892.65|1883.35|1896.15|1886.85|1890.15|1880.85|46
1739724600000|2025-02-16 16:50:00|1892.15|1882.85|1901.15|1891.85|1901.15|1891.85|1892.15|1882.85|30
1739724900000|2025-02-16 16:55:00|1900.65|1891.35|1901.15|1891.85|1901.15|1891.85|1899.65|1890.35|19
1739725200000|2025-02-16 17:00:00|1902.65|1893.35|1905.15|1895.85|1905.15|1895.85|1899.65|1890.35|48
1739725500000|2025-02-16 17:05:00|1906.65|1897.35|1906.65|1897.35|1908.65|1899.35|1906.15|1896.85|16
1739725800000|2025-02-16 17:10:00|1907.15|1897.85|1912.65|1903.35|1916.15|1906.85|1907.15|1897.85|40
1739726100000|2025-02-16 17:15:00|1912.15|1902.85|1913.15|1903.85|1917.65|1908.35|1910.65|1901.35|64
1739726400000|2025-02-16 17:20:00|1912.15|1902.85|1910.65|1901.35|1916.15|1906.85|1910.65|1901.35|61
1739726700000|2025-02-16 17:25:00|1910.15|1900.85|1909.15|1899.85|1910.65|1901.35|1908.15|1898.85|36
1739727000000|2025-02-16 17:30:00|1908.65|1899.35|1901.65|1892.35|1909.15|1899.85|1901.65|1892.35|67
1739727300000|2025-02-16 17:35:00|1901.15|1891.85|1904.15|1894.85|1904.15|1894.85|1899.15|1889.85|48
1739727600000|2025-02-16 17:40:00|1903.65|1894.35|1906.15|1896.85|1906.15|1896.85|1902.65|1893.35|33
1739727900000|2025-02-16 17:45:00|1905.65|1896.35|1902.15|1892.85|1906.15|1896.85|1899.65|1890.35|33
1739728200000|2025-02-16 17:50:00|1903.15|1893.85|1897.65|1888.35|1903.15|1893.85|1897.65|1888.35|63
1739728500000|2025-02-16 17:55:00|1897.15|1887.85|1896.15|1886.85|1898.15|1888.85|1895.15|1885.85|33
1739728800000|2025-02-16 18:00:00|1895.65|1886.35|1891.15|1881.85|1896.65|1887.35|1891.15|1881.85|36
1739729100000|2025-02-16 18:05:00|1890.15|1880.85|1887.65|1878.35|1891.15|1881.85|1887.15|1877.85|46
1739729400000|2025-02-16 18:10:00|1888.15|1878.85|1885.65|1876.35|1889.15|1879.85|1881.65|1872.35|52
1739729700000|2025-02-16 18:15:00|1886.15|1876.85|1878.15|1868.85|1887.15|1877.85|1877.65|1868.35|114
1739730000000|2025-02-16 18:20:00|1877.65|1868.35|1871.65|1862.35|1877.65|1868.35|1869.15|1859.85|100
1739730300000|2025-02-16 18:25:00|1872.15|1862.85|1867.65|1858.35|1874.15|1864.85|1865.65|1856.35|73
1739730600000|2025-02-16 18:30:00|1868.15|1858.85|1867.65|1858.35|1873.15|1863.85|1863.15|1853.85|176
1739730900000|2025-02-16 18:35:00|1866.65|1857.35|1870.65|1861.35|1873.15|1863.85|1861.65|1852.35|86
1739731200000|2025-02-16 18:40:00|1870.15|1860.85|1875.65|1866.35|1877.15|1867.85|1867.65|1858.35|66
1739731500000|2025-02-16 18:45:00|1875.15|1865.85|1886.15|1876.85|1886.15|1876.85|1875.15|1865.85|92
1739731800000|2025-02-16 18:50:00|1886.65|1877.35|1885.15|1875.85|1888.65|1879.35|1883.15|1873.85|74
1739732100000|2025-02-16 18:55:00|1884.65|1875.35|1885.65|1876.35|1888.65|1879.35|1879.15|1869.85|81
1739732400000|2025-02-16 19:00:00|1885.15|1875.85|1881.15|1871.85|1885.15|1875.85|1881.15|1871.85|119
1739732700000|2025-02-16 19:05:00|1880.65|1871.35|1883.65|1874.35|1885.65|1876.35|1877.65|1868.35|75
1739733000000|2025-02-16 19:10:00|1883.15|1873.85|1879.15|1869.85|1884.65|1875.35|1877.15|1867.85|75
1739733300000|2025-02-16 19:15:00|1879.65|1870.35|1883.15|1873.85|1885.15|1875.85|1877.15|1867.85|79
1739733600000|2025-02-16 19:20:00|1882.65|1873.35|1876.65|1867.35|1882.65|1873.35|1873.15|1863.85|79
1739733900000|2025-02-16 19:25:00|1877.15|1867.85|1879.65|1870.35|1882.15|1872.85|1877.15|1867.85|44
1739734200000|2025-02-16 19:30:00|1879.15|1869.85|1887.15|1877.85|1887.15|1877.85|1878.15|1868.85|59
1739734500000|2025-02-16 19:35:00|1886.15|1876.85|1883.15|1873.85|1886.65|1877.35|1882.15|1872.85|44
1739734800000|2025-02-16 19:40:00|1884.15|1874.85|1884.15|1874.85|1886.65|1877.35|1882.65|1873.35|41
1739735100000|2025-02-16 19:45:00|1883.65|1874.35|1891.15|1881.85|1891.15|1881.85|1881.15|1871.85|56
1739735400000|2025-02-16 19:50:00|1890.15|1880.85|1886.65|1877.35|1890.65|1881.35|1886.15|1876.85|41
1739735700000|2025-02-16 19:55:00|1886.15|1876.85|1887.65|1878.35|1890.65|1881.35|1884.65|1875.35|39
1739736000000|2025-02-16 20:00:00|1887.15|1877.85|1883.15|1873.85|1889.15|1879.85|1883.15|1873.85|69
1739736300000|2025-02-16 20:05:00|1882.65|1873.35|1886.65|1877.35|1888.65|1879.35|1882.15|1872.85|44
1739736600000|2025-02-16 20:10:00|1887.15|1877.85|1890.15|1880.85|1893.15|1883.85|1886.15|1876.85|27
1739736900000|2025-02-16 20:15:00|1889.65|1880.35|1892.15|1882.85|1892.15|1882.85|1886.15|1876.85|62
1739737200000|2025-02-16 20:20:00|1892.65|1883.35|1896.15|1886.85|1898.65|1889.35|1892.65|1883.35|50
1739737500000|2025-02-16 20:25:00|1896.65|1887.35|1893.15|1883.85|1897.65|1888.35|1892.65|1883.35|60
1739737800000|2025-02-16 20:30:00|1892.65|1883.35|1893.65|1875.35|1896.65|1884.35|1889.65|1875.35|63
1739738100000|2025-02-16 20:35:00|1892.15|1873.85|1893.15|1874.85|1894.15|1875.85|1890.15|1871.85|53
1739738400000|2025-02-16 20:40:00|1892.65|1874.35|1891.65|1873.35|1895.65|1877.35|1890.15|1871.85|66
1739738700000|2025-02-16 20:45:00|1892.65|1874.35|1888.65|1870.35|1894.15|1875.85|1887.65|1869.35|55
1739739000000|2025-02-16 20:50:00|1888.15|1869.85|1886.65|1868.35|1889.65|1871.35|1886.15|1867.85|32
1739739300000|2025-02-16 20:55:00|1886.15|1867.85|1886.65|1868.35|1889.15|1870.85|1885.65|1867.35|89
1739739600000|2025-02-16 21:00:00|1887.15|1868.85|1890.15|1871.85|1891.65|1873.35|1886.15|1867.85|142
1739739900000|2025-02-16 21:05:00|1890.65|1872.35|1893.15|1874.85|1893.65|1875.35|1890.65|1872.35|57
1739740200000|2025-02-16 21:10:00|1893.65|1875.35|1882.15|1863.85|1895.15|1876.85|1881.65|1863.35|92
1739740500000|2025-02-16 21:15:00|1881.65|1863.35|1881.65|1863.35|1884.15|1865.85|1881.65|1863.35|42
1739740800000|2025-02-16 21:20:00|1880.15|1861.85|1881.65|1863.35|1884.65|1866.35|1878.65|1860.35|57
1739741100000|2025-02-16 21:25:00|1882.15|1863.85|1889.65|1871.35|1889.65|1871.35|1882.15|1863.85|38
1739741400000|2025-02-16 21:30:00|1889.15|1870.85|1897.65|1879.35|1897.65|1879.35|1888.5|1870.35|38
1739741700000|2025-02-16 21:35:00|1899.15|1880.85|1909.65|1891.35|1911.65|1893.35|1899.15|1880.85|38
1739742000000|2025-02-16 21:40:00|1910.15|1891.85|1907.65|1889.35|1911.65|1893.35|1905.15|1886.85|54
1739742300000|2025-02-16 21:45:00|1908.15|1889.85|1908.15|1889.85|1908.65|1890.35|1903.15|1884.85|89
1739742600000|2025-02-16 21:50:00|1907.65|1889.35|1906.15|1887.85|1908.65|1890.35|1904.65|1886.35|72
1739742900000|2025-02-16 21:55:00|1905.65|1887.35|1908.15|1889.85|1908.15|1889.85|1905.15|1886.85|56
1739743200000|2025-02-16 22:00:00|1908.65|1890.35|1901.65|1892.35|1908.65|1894.35|1901.15|1885.35|78
1739743500000|2025-02-16 22:05:00|1902.15|1892.85|1902.65|1893.35|1907.15|1897.85|1901.65|1892.35|51
1739743800000|2025-02-16 22:10:00|1902.15|1892.85|1904.65|1895.35|1904.65|1895.35|1897.15|1887.85|38
1739744100000|2025-02-16 22:15:00|1904.15|1894.85|1906.15|1896.85|1906.15|1896.85|1901.15|1891.85|53
1739744400000|2025-02-16 22:20:00|1905.65|1896.35|1903.65|1894.35|1906.15|1896.85|1903.65|1894.35|13
1739744700000|2025-02-16 22:25:00|1903.15|1893.85|1896.65|1887.35|1903.15|1893.85|1891.15|1881.85|54
1739745000000|2025-02-16 22:30:00|1896.15|1886.85|1886.65|1877.35|1897.65|1888.35|1886.65|1877.35|28
1739745300000|2025-02-16 22:35:00|1887.65|1878.35|1892.65|1883.35|1892.65|1883.35|1884.15|1874.85|62
1739745600000|2025-02-16 22:40:00|1891.65|1882.35|1890.65|1881.35|1891.65|1882.35|1889.65|1880.35|8
1739745900000|2025-02-16 22:45:00|1892.15|1882.85|1896.15|1886.85|1896.15|1886.85|1892.15|1882.85|10
1739746200000|2025-02-16 22:50:00|1896.65|1887.35|1899.15|1889.85|1899.15|1889.85|1896.65|1887.35|5
1739746500000|2025-02-16 22:55:00|1900.15|1890.85|1895.65|1886.35|1900.15|1890.85|1895.15|1885.85|22
1739746800000|2025-02-16 23:00:00|1896.15|1886.85|1892.65|1883.35|1896.15|1886.85|1881.65|1872.35|189
1739747100000|2025-02-16 23:05:00|1891.65|1882.35|1888.15|1878.85|1892.15|1882.85|1885.65|1876.35|74
1739747400000|2025-02-16 23:10:00|1887.65|1878.35|1887.15|1877.85|1887.65|1878.35|1884.15|1874.85|86
1739747700000|2025-02-16 23:15:00|1886.65|1877.35|1884.15|1874.85|1888.15|1878.85|1881.15|1871.85|59
1739748000000|2025-02-16 23:20:00|1884.65|1875.35|1887.15|1877.85|1889.15|1879.85|1884.65|1875.35|38
1739748300000|2025-02-16 23:25:00|1886.15|1876.85|1884.65|1875.35|1886.15|1876.85|1879.15|1869.85|65
1739748600000|2025-02-16 23:30:00|1884.15|1874.85|1884.65|1875.35|1884.65|1875.35|1880.15|1870.85|107
1739748900000|2025-02-16 23:35:00|1884.15|1874.85|1884.65|1875.35|1885.15|1875.85|1881.65|1872.35|82
1739749200000|2025-02-16 23:40:00|1884.15|1874.85|1878.65|1869.35|1884.65|1875.35|1878.15|1868.85|55
1739749500000|2025-02-16 23:45:00|1878.15|1868.85|1874.65|1865.35|1878.15|1868.85|1873.15|1863.85|39
1739749800000|2025-02-16 23:50:00|1874.15|1864.85|1872.15|1862.85|1875.15|1865.85|1869.65|1860.35|55
1739750100000|2025-02-16 23:55:00|1871.65|1862.35|1874.65|1865.35|1877.65|1868.35|1871.65|1862.35|52
1739750400000|2025-02-17 00:00:00|1874.15|1864.85|1881.65|1872.35|1884.65|1875.35|1873.65|1864.35|109
1739750700000|2025-02-17 00:05:00|1881.15|1871.85|1884.65|1875.35|1885.15|1875.85|1880.15|1870.85|77
1739751000000|2025-02-17 00:10:00|1884.15|1874.85|1877.15|1867.85|1885.15|1875.85|1877.15|1867.85|59
1739751300000|2025-02-17 00:15:00|1876.65|1867.35|1880.65|1871.35|1881.15|1871.85|1873.15|1863.85|74
1739751600000|2025-02-17 00:20:00|1880.15|1870.85|1883.65|1874.35|1887.15|1877.85|1878.65|1869.35|70
1739751900000|2025-02-17 00:25:00|1883.15|1873.85|1882.15|1872.85|1883.15|1873.85|1879.15|1869.85|45
1739752200000|2025-02-17 00:30:00|1883.15|1873.85|1878.15|1868.85|1883.15|1873.85|1876.65|1867.35|57
1739752500000|2025-02-17 00:35:00|1878.65|1869.35|1880.15|1870.85|1883.15|1873.85|1877.15|1867.85|59
1739752800000|2025-02-17 00:40:00|1879.65|1870.35|1875.15|1865.85|1880.15|1870.85|1875.15|1865.85|34
1739753100000|2025-02-17 00:45:00|1876.15|1866.85|1872.15|1862.85|1877.15|1867.85|1872.15|1862.85|41
1739753400000|2025-02-17 00:50:00|1871.65|1862.35|1877.15|1867.85|1877.15|1867.85|1871.15|1861.85|30
1739753700000|2025-02-17 00:55:00|1878.15|1868.85|1880.15|1870.85|1880.15|1870.85|1877.65|1868.35|19
1739754000000|2025-02-17 01:00:00|1881.15|1871.85|1881.15|1871.85|1881.15|1871.85|1876.65|1867.35|63
1739754300000|2025-02-17 01:05:00|1879.65|1870.35|1876.65|1867.35|1879.65|1870.35|1876.15|1866.85|45
1739754600000|2025-02-17 01:10:00|1876.15|1866.85|1882.15|1872.85|1884.15|1874.85|1875.15|1865.85|46
1739754900000|2025-02-17 01:15:00|1881.65|1872.35|1876.65|1867.35|1882.65|1873.35|1876.15|1866.85|65
1739755200000|2025-02-17 01:20:00|1876.15|1866.85|1872.65|1863.35|1877.15|1867.85|1872.15|1862.85|37
1739755500000|2025-02-17 01:25:00|1872.15|1862.85|1875.15|1865.85|1875.15|1865.85|1867.65|1858.35|50
1739755800000|2025-02-17 01:30:00|1875.65|1866.35|1879.65|1870.35|1879.65|1870.35|1872.65|1863.35|56
1739756100000|2025-02-17 01:35:00|1880.15|1870.85|1884.65|1875.35|1888.15|1878.85|1879.15|1869.85|63
1739756400000|2025-02-17 01:40:00|1884.15|1874.85|1883.65|1874.35|1885.15|1875.85|1882.65|1873.35|36
1739756700000|2025-02-17 01:45:00|1884.15|1874.85|1890.65|1881.35|1890.65|1881.35|1882.15|1872.85|73
1739757000000|2025-02-17 01:50:00|1890.15|1880.85|1895.65|1886.35|1896.65|1887.35|1889.65|1880.35|72
1739757300000|2025-02-17 01:55:00|1896.15|1886.85|1895.15|1885.85|1901.15|1891.85|1894.15|1884.85|59
1739757600000|2025-02-17 02:00:00|1894.65|1885.35|1899.15|1889.85|1903.15|1893.85|1894.15|1884.85|106
1739757900000|2025-02-17 02:05:00|1898.65|1889.35|1895.65|1886.35|1900.15|1890.85|1894.15|1884.85|82
1739758200000|2025-02-17 02:10:00|1896.15|1886.85|1895.65|1886.35|1897.15|1887.85|1894.15|1884.85|59
1739758500000|2025-02-17 02:15:00|1896.15|1886.85|1896.65|1887.35|1898.15|1888.85|1892.15|1882.85|96
1739758800000|2025-02-17 02:20:00|1897.15|1887.85|1900.15|1890.85|1900.65|1891.35|1896.65|1887.35|31
1739759100000|2025-02-17 02:25:00|1900.65|1891.35|1902.65|1893.35|1905.15|1895.85|1896.65|1887.35|55
1739759400000|2025-02-17 02:30:00|1903.15|1893.85|1897.65|1888.35|1905.15|1895.85|1897.65|1888.35|59
1739759700000|2025-02-17 02:35:00|1898.15|1888.85|1895.65|1886.35|1900.15|1890.85|1895.15|1885.85|49
1739760000000|2025-02-17 02:40:00|1895.15|1885.85|1893.15|1883.85|1895.65|1886.35|1893.15|1883.85|19
1739760300000|2025-02-17 02:45:00|1892.15|1882.85|1891.15|1881.85|1893.15|1883.85|1891.15|1881.85|40
1739760600000|2025-02-17 02:50:00|1892.15|1882.85|1884.15|1874.85|1892.15|1882.85|1884.15|1874.85|20
1739760900000|2025-02-17 02:55:00|1885.15|1875.85|1885.15|1875.85|1885.15|1875.85|1883.65|1874.35|33
1739761200000|2025-02-17 03:00:00|1884.65|1875.35|1878.65|1869.35|1884.65|1875.35|1878.65|1869.35|58
1739761500000|2025-02-17 03:05:00|1879.15|1869.85|1874.15|1864.85|1879.65|1870.35|1873.15|1863.85|41
1739761800000|2025-02-17 03:10:00|1873.65|1864.35|1874.65|1865.35|1876.65|1867.35|1872.65|1863.35|51
1739762100000|2025-02-17 03:15:00|1874.15|1864.85|1875.65|1866.35|1876.15|1866.85|1871.15|1861.85|63
1739762400000|2025-02-17 03:20:00|1876.15|1866.85|1879.15|1869.85|1879.15|1869.85|1876.15|1866.85|29
1739762700000|2025-02-17 03:25:00|1880.15|1870.85|1882.15|1872.85|1884.15|1874.85|1879.15|1869.85|28
1739763000000|2025-02-17 03:30:00|1881.65|1872.35|1887.15|1877.85|1887.15|1877.85|1881.65|1872.35|38
1739763300000|2025-02-17 03:35:00|1886.65|1877.35|1881.65|1872.35|1886.65|1877.35|1881.65|1872.35|34
1739763600000|2025-02-17 03:40:00|1881.15|1871.85|1877.65|1868.35|1883.15|1873.85|1877.15|1867.85|33
1739763900000|2025-02-17 03:45:00|1877.15|1867.85|1881.65|1872.35|1885.15|1875.85|1875.15|1865.85|57
1739764200000|2025-02-17 03:50:00|1882.15|1872.85|1886.15|1876.85|1886.65|1877.35|1881.15|1871.85|24
1739764500000|2025-02-17 03:55:00|1885.65|1876.35|1887.15|1877.85|1892.65|1883.35|1884.15|1874.85|65
1739764800000|2025-02-17 04:00:00|1886.65|1877.35|1879.65|1870.35|1886.65|1877.35|1879.15|1869.85|58
1739765100000|2025-02-17 04:05:00|1880.15|1870.85|1873.65|1864.35|1883.65|1874.35|1873.65|1864.35|51
1739765400000|2025-02-17 04:10:00|1873.15|1863.85|1872.65|1863.35|1874.15|1864.85|1869.65|1860.35|42
1739765700000|2025-02-17 04:15:00|1872.15|1862.85|1872.15|1862.85|1874.15|1864.85|1867.15|1857.85|89
1739766000000|2025-02-17 04:20:00|1871.65|1862.35|1867.65|1858.35|1871.65|1862.35|1865.65|1856.35|60
1739766300000|2025-02-17 04:25:00|1868.15|1858.85|1874.65|1865.35|1874.65|1865.35|1868.15|1858.85|25
1739766600000|2025-02-17 04:30:00|1875.15|1865.85|1871.15|1861.85|1879.15|1869.85|1871.15|1861.85|44
1739766900000|2025-02-17 04:35:00|1871.65|1862.35|1872.65|1863.35|1875.15|1865.85|1870.65|1861.35|62
1739767200000|2025-02-17 04:40:00|1873.15|1863.85|1865.15|1855.85|1874.15|1864.85|1865.15|1855.85|55
1739767500000|2025-02-17 04:45:00|1866.15|1856.85|1868.15|1858.85|1868.15|1858.85|1865.15|1855.85|54
1739767800000|2025-02-17 04:50:00|1867.65|1858.35|1868.65|1859.35|1875.15|1865.85|1867.15|1857.85|81
1739768100000|2025-02-17 04:55:00|1868.15|1858.85|1864.65|1855.35|1869.15|1859.85|1864.65|1855.35|55
1739768400000|2025-02-17 05:00:00|1864.15|1854.85|1853.15|1843.85|1865.15|1855.85|1842.65|1833.35|165
1739768700000|2025-02-17 05:05:00|1853.65|1844.35|1866.15|1856.85|1867.15|1857.85|1851.65|1842.35|73
1739769000000|2025-02-17 05:10:00|1865.65|1856.35|1868.15|1858.85|1875.15|1865.85|1865.15|1855.85|88
1739769300000|2025-02-17 05:15:00|1867.65|1858.35|1857.65|1848.35|1874.15|1864.85|1857.65|1848.35|151
1739769600000|2025-02-17 05:20:00|1857.15|1847.85|1849.15|1839.85|1861.15|1851.85|1847.65|1838.35|140
1739769900000|2025-02-17 05:25:00|1849.65|1840.35|1855.65|1846.35|1857.15|1847.85|1849.65|1840.35|146
1739770200000|2025-02-17 05:30:00|1856.15|1846.85|1859.15|1849.85|1859.15|1849.85|1854.15|1844.85|110
1739770500000|2025-02-17 05:35:00|1860.15|1850.85|1864.65|1855.35|1867.15|1857.85|1860.15|1850.85|92
1739770800000|2025-02-17 05:40:00|1864.15|1854.85|1863.15|1853.85|1866.65|1857.35|1856.15|1846.85|89
1739771100000|2025-02-17 05:45:00|1863.65|1854.35|1868.15|1858.85|1871.15|1861.85|1861.65|1852.35|108
1739771400000|2025-02-17 05:50:00|1868.65|1859.35|1875.15|1865.85|1875.15|1865.85|1865.65|1856.35|94
1739771700000|2025-02-17 05:55:00|1876.15|1866.85|1879.15|1869.85|1881.15|1871.85|1875.65|1866.35|85
1739772000000|2025-02-17 06:00:00|1879.65|1870.35|1890.65|1881.35|1891.15|1881.85|1876.15|1866.85|155
1739772300000|2025-02-17 06:05:00|1889.65|1880.35|1896.15|1886.85|1899.15|1889.85|1889.65|1880.35|111
1739772600000|2025-02-17 06:10:00|1896.65|1887.35|1895.15|1885.85|1899.15|1889.85|1893.65|1884.35|103
1739772900000|2025-02-17 06:15:00|1896.15|1886.85|1890.65|1881.35|1897.65|1888.35|1890.15|1880.85|158
1739773200000|2025-02-17 06:20:00|1891.15|1881.85|1890.15|1880.85|1892.15|1882.85|1887.15|1877.85|103
1739773500000|2025-02-17 06:25:00|1889.65|1880.35|1888.15|1878.85|1892.15|1882.85|1887.15|1877.85|129
1739773800000|2025-02-17 06:30:00|1888.65|1879.35|1897.65|1888.35|1901.65|1892.35|1887.15|1877.85|176
1739774100000|2025-02-17 06:35:00|1898.15|1888.85|1896.65|1887.35|1899.65|1890.35|1892.65|1883.35|91
1739774400000|2025-02-17 06:40:00|1897.15|1887.85|1906.15|1896.85|1913.15|1903.85|1897.15|1887.85|133
1739774700000|2025-02-17 06:45:00|1906.65|1897.35|1902.65|1893.35|1909.65|1900.35|1901.65|1892.35|163
1739775000000|2025-02-17 06:50:00|1901.65|1892.35|1902.15|1892.85|1911.15|1901.85|1901.15|1891.85|140
1739775300000|2025-02-17 06:55:00|1902.65|1893.35|1904.15|1894.85|1905.15|1895.85|1901.65|1892.35|97
1739775600000|2025-02-17 07:00:00|1904.65|1895.35|1915.15|1905.85|1916.15|1906.85|1903.15|1893.85|159
1739775900000|2025-02-17 07:05:00|1914.15|1904.85|1908.15|1898.85|1920.15|1910.85|1907.15|1897.85|105
1739776200000|2025-02-17 07:10:00|1908.65|1899.35|1901.65|1892.35|1909.15|1899.85|1901.65|1892.35|83
1739776500000|2025-02-17 07:15:00|1901.15|1891.85|1896.65|1887.35|1904.15|1894.85|1896.65|1887.35|104
1739776800000|2025-02-17 07:20:00|1896.15|1886.85|1891.65|1882.35|1897.65|1888.35|1891.15|1881.85|84
1739777100000|2025-02-17 07:25:00|1892.15|1882.85|1894.65|1885.35|1897.15|1887.85|1891.15|1881.85|96
1739777400000|2025-02-17 07:30:00|1894.15|1884.85|1887.15|1877.85|1896.15|1886.85|1887.15|1877.85|124
1739777700000|2025-02-17 07:35:00|1885.65|1876.35|1884.15|1874.85|1886.65|1877.35|1883.15|1873.85|87
1739778000000|2025-02-17 07:40:00|1883.65|1874.35|1877.65|1868.35|1883.65|1874.35|1877.15|1867.85|79
1739778300000|2025-02-17 07:45:00|1877.15|1867.85|1880.65|1871.35|1884.65|1875.35|1877.15|1867.85|126
1739778600000|2025-02-17 07:50:00|1880.15|1870.85|1881.65|1872.35|1884.15|1874.85|1875.15|1865.85|90
1739778900000|2025-02-17 07:55:00|1881.15|1871.85|1884.65|1875.35|1889.65|1880.35|1880.15|1870.85|73
1739779200000|2025-02-17 08:00:00|1884.15|1874.85|1876.65|1867.35|1885.15|1875.85|1876.65|1867.35|126
1739779500000|2025-02-17 08:05:00|1877.15|1867.85|1889.65|1880.35|1891.15|1881.85|1876.65|1867.35|104
1739779800000|2025-02-17 08:10:00|1888.65|1879.35|1901.15|1891.85|1903.65|1894.35|1888.65|1879.35|94
1739780100000|2025-02-17 08:15:00|1900.65|1891.35|1893.65|1884.35|1902.65|1893.35|1893.65|1884.35|113
1739780400000|2025-02-17 08:20:00|1894.15|1884.85|1887.15|1877.85|1894.15|1884.85|1887.15|1877.85|48
1739780700000|2025-02-17 08:25:00|1886.65|1877.35|1886.65|1877.35|1890.65|1881.35|1885.65|1876.35|92
1739781000000|2025-02-17 08:30:00|1886.15|1876.85|1896.25|1886.75|1896.25|1886.85|1885.15|1875.85|173
1739781300000|2025-02-17 08:35:00|1896.75|1887.25|1896.75|1887.25|1900.75|1891.25|1889.25|1879.75|161
1739781600000|2025-02-17 08:40:00|1897.25|1887.75|1900.75|1891.25|1906.75|1897.25|1896.75|1887.25|184
1739781900000|2025-02-17 08:45:00|1901.75|1892.25|1915.75|1906.25|1915.75|1906.25|1901.75|1892.25|122
1739782200000|2025-02-17 08:50:00|1916.25|1906.75|1912.25|1902.75|1919.75|1910.25|1909.25|1899.75|136
1739782500000|2025-02-17 08:55:00|1911.75|1902.25|1913.75|1904.25|1918.75|1909.25|1911.75|1902.25|126
1739782800000|2025-02-17 09:00:00|1914.25|1904.75|1918.75|1909.25|1921.75|1912.25|1912.25|1902.75|206
1739783100000|2025-02-17 09:05:00|1919.25|1909.75|1918.75|1909.25|1925.25|1915.75|1917.75|1908.25|114
1739783400000|2025-02-17 09:10:00|1919.25|1909.75|1922.75|1913.25|1924.25|1914.75|1918.75|1909.25|99
1739783700000|2025-02-17 09:15:00|1922.25|1912.75|1918.75|1909.25|1926.25|1916.75|1918.75|1909.25|117
1739784000000|2025-02-17 09:20:00|1919.25|1909.75|1920.25|1910.75|1921.25|1911.75|1915.75|1906.25|98
1739784300000|2025-02-17 09:25:00|1920.75|1911.25|1918.25|1908.75|1924.25|1914.75|1918.25|1908.75|54
1739784600000|2025-02-17 09:30:00|1919.25|1909.75|1917.25|1907.75|1919.25|1909.75|1913.75|1904.25|83
1739784900000|2025-02-17 09:35:00|1916.75|1907.25|1924.25|1914.75|1925.25|1915.75|1916.75|1907.25|72
1739785200000|2025-02-17 09:40:00|1923.75|1914.25|1930.25|1920.75|1930.25|1920.75|1923.75|1914.25|92
1739785500000|2025-02-17 09:45:00|1929.75|1920.25|1926.25|1916.75|1929.75|1920.25|1923.25|1913.75|95
1739785800000|2025-02-17 09:50:00|1925.75|1916.25|1929.25|1919.75|1930.25|1920.75|1923.25|1913.75|67
1739786100000|2025-02-17 09:55:00|1929.75|1920.25|1931.25|1921.75|1933.75|1924.25|1925.25|1915.75|71
1739786400000|2025-02-17 10:00:00|1931.75|1922.25|1941.75|1932.25|1941.75|1932.25|1929.75|1920.25|123
1739786700000|2025-02-17 10:05:00|1941.25|1931.75|1943.75|1934.25|1951.75|1942.25|1940.75|1931.25|142
1739787000000|2025-02-17 10:10:00|1943.25|1933.75|1943.75|1934.25|1945.75|1936.25|1939.75|1930.25|103
1739787300000|2025-02-17 10:15:00|1944.25|1934.75|1945.75|1936.25|1952.25|1942.75|1943.25|1933.75|136
1739787600000|2025-02-17 10:20:00|1945.25|1935.75|1946.25|1936.75|1948.25|1938.75|1942.25|1932.75|79
1739787900000|2025-02-17 10:25:00|1945.75|1936.25|1948.75|1939.25|1952.25|1942.75|1944.25|1934.75|108
1739788200000|2025-02-17 10:30:00|1949.25|1939.75|1941.75|1932.25|1951.25|1941.75|1939.25|1929.75|98
1739788500000|2025-02-17 10:35:00|1941.25|1931.75|1941.75|1932.25|1948.75|1939.25|1939.25|1929.75|93
1739788800000|2025-02-17 10:40:00|1942.25|1932.75|1941.75|1932.25|1950.25|1940.75|1940.75|1931.25|102
1739789100000|2025-02-17 10:45:00|1941.25|1931.75|1944.25|1934.75|1949.75|1940.25|1939.25|1929.75|110
1739789400000|2025-02-17 10:50:00|1943.75|1934.25|1939.25|1929.75|1945.25|1935.75|1937.75|1928.25|97
1739789700000|2025-02-17 10:55:00|1939.75|1930.25|1945.25|1935.75|1945.75|1936.25|1939.75|1930.25|73
1739790000000|2025-02-17 11:00:00|1944.75|1935.25|1944.25|1934.75|1946.75|1937.25|1938.25|1928.75|165
1739790300000|2025-02-17 11:05:00|1944.75|1935.25|1950.75|1941.25|1954.25|1944.75|1944.75|1935.25|83
1739790600000|2025-02-17 11:10:00|1950.25|1940.75|1951.25|1941.75|1953.25|1943.75|1948.75|1939.25|92
1739790900000|2025-02-17 11:15:00|1950.25|1940.75|1947.75|1938.25|1954.25|1944.75|1945.75|1936.25|93
1739791200000|2025-02-17 11:20:00|1947.25|1937.75|1944.75|1935.25|1950.25|1940.75|1944.75|1935.25|92
1739791500000|2025-02-17 11:25:00|1945.25|1935.75|1939.75|1930.25|1945.75|1936.25|1939.25|1929.75|71
1739791800000|2025-02-17 11:30:00|1940.25|1930.75|1940.25|1930.75|1944.25|1934.75|1939.25|1929.75|86
1739792100000|2025-02-17 11:35:00|1939.75|1930.25|1935.75|1926.25|1941.25|1931.75|1934.25|1924.75|56
1739792400000|2025-02-17 11:40:00|1935.25|1925.75|1936.25|1926.75|1938.25|1928.75|1934.25|1924.75|36
1739792700000|2025-02-17 11:45:00|1935.75|1926.25|1939.75|1930.25|1943.25|1933.75|1934.75|1925.25|70
1739793000000|2025-02-17 11:50:00|1939.25|1929.75|1941.25|1931.75|1942.25|1932.75|1937.75|1928.25|84
1739793300000|2025-02-17 11:55:00|1941.75|1932.25|1939.75|1930.25|1944.25|1934.75|1939.25|1929.75|55
1739793600000|2025-02-17 12:00:00|1939.25|1929.75|1946.25|1936.75|1947.75|1938.25|1939.25|1929.75|109
1739793900000|2025-02-17 12:05:00|1945.75|1936.25|1950.25|1940.75|1950.75|1941.25|1945.75|1936.25|77
1739794200000|2025-02-17 12:10:00|1950.75|1941.25|1948.75|1939.25|1953.25|1943.75|1948.75|1939.25|55
1739794500000|2025-02-17 12:15:00|1949.25|1939.75|1947.25|1937.75|1951.25|1941.75|1947.25|1937.75|90
1739794800000|2025-02-17 12:20:00|1947.75|1938.25|1952.25|1942.75|1954.25|1944.75|1945.75|1936.25|61
1739795100000|2025-02-17 12:25:00|1951.25|1941.75|1953.25|1943.75|1954.25|1944.75|1950.25|1940.75|69
1739795400000|2025-02-17 12:30:00|1953.75|1944.25|1946.25|1936.75|1954.75|1945.25|1945.25|1935.75|88
1739795700000|2025-02-17 12:35:00|1947.25|1937.75|1949.25|1939.75|1952.25|1942.75|1946.25|1936.75|66
1739796000000|2025-02-17 12:40:00|1949.75|1940.25|1953.25|1943.75|1955.25|1945.75|1949.75|1940.25|60
1739796300000|2025-02-17 12:45:00|1953.75|1944.25|1955.25|1945.75|1959.75|1950.25|1953.75|1944.25|81
1739796600000|2025-02-17 12:50:00|1954.75|1945.25|1950.75|1941.25|1957.25|1947.75|1950.75|1941.25|67
1739796900000|2025-02-17 12:55:00|1951.25|1941.75|1953.75|1944.25|1957.75|1948.25|1951.25|1941.75|77
1739797200000|2025-02-17 13:00:00|1954.25|1944.75|1945.75|1936.25|1955.25|1945.75|1945.25|1935.75|71
1739797500000|2025-02-17 13:05:00|1946.25|1936.75|1946.75|1937.25|1947.25|1937.75|1943.25|1933.75|77
1739797800000|2025-02-17 13:10:00|1947.25|1937.75|1949.25|1939.75|1950.75|1941.25|1947.25|1937.75|53
1739798100000|2025-02-17 13:15:00|1949.75|1940.25|1953.25|1943.75|1953.25|1943.75|1947.25|1937.75|76
1739798400000|2025-02-17 13:20:00|1953.75|1944.25|1952.25|1942.75|1954.25|1944.75|1950.75|1941.25|59
1739798700000|2025-02-17 13:25:00|1952.75|1943.25|1946.25|1936.75|1954.25|1944.75|1945.25|1935.75|50
1739799000000|2025-02-17 13:30:00|1945.75|1936.25|1943.25|1933.75|1948.25|1938.75|1941.25|1931.75|69
1739799300000|2025-02-17 13:35:00|1942.75|1933.25|1951.25|1941.75|1951.25|1941.75|1942.75|1933.25|47
1739799600000|2025-02-17 13:40:00|1951.75|1942.25|1959.75|1950.25|1960.25|1950.75|1950.25|1940.75|34
1739799900000|2025-02-17 13:45:00|1960.25|1950.75|1954.75|1945.25|1962.25|1952.75|1953.75|1944.25|48
1739800200000|2025-02-17 13:50:00|1955.25|1945.75|1961.25|1951.75|1961.25|1951.75|1954.75|1945.25|40
1739800500000|2025-02-17 13:55:00|1961.75|1952.25|1955.25|1945.75|1962.25|1952.75|1954.75|1945.25|26
1739800800000|2025-02-17 14:00:00|1956.25|1946.75|1957.25|1947.75|1959.25|1949.75|1953.25|1943.75|120
1739801100000|2025-02-17 14:05:00|1956.75|1947.25|1962.25|1952.75|1962.25|1952.75|1954.75|1945.25|110
1739801400000|2025-02-17 14:10:00|1963.25|1953.75|1974.25|1964.75|1974.25|1964.75|1963.25|1953.75|112
1739801700000|2025-02-17 14:15:00|1973.75|1964.25|1970.75|1961.25|1977.75|1968.25|1965.75|1956.25|162
1739802000000|2025-02-17 14:20:00|1971.25|1961.75|1963.75|1954.25|1973.25|1963.75|1963.25|1953.75|126
1739802300000|2025-02-17 14:25:00|1963.25|1953.75|1959.25|1949.75|1964.25|1954.75|1956.25|1946.75|81
1739802600000|2025-02-17 14:30:00|1958.75|1949.25|1964.75|1955.25|1968.25|1958.75|1956.75|1947.25|114
1739802900000|2025-02-17 14:35:00|1964.25|1954.75|1972.25|1962.75|1972.25|1962.75|1963.25|1953.75|82
1739803200000|2025-02-17 14:40:00|1971.75|1962.25|1965.25|1955.75|1972.25|1962.75|1964.25|1954.75|70
1739803500000|2025-02-17 14:45:00|1964.75|1955.25|1965.75|1956.25|1972.25|1962.75|1961.25|1951.75|118
1739803800000|2025-02-17 14:50:00|1965.25|1955.75|1966.25|1956.75|1969.25|1959.75|1963.25|1953.75|92
1739804100000|2025-02-17 14:55:00|1965.75|1956.25|1971.75|1962.25|1972.25|1962.75|1964.75|1955.25|74
1739804400000|2025-02-17 15:00:00|1973.25|1963.75|1977.25|1967.75|1982.25|1972.75|1972.75|1963.25|150
1739804700000|2025-02-17 15:05:00|1976.75|1967.25|1971.25|1961.75|1982.25|1972.75|1969.75|1960.25|126
1739805000000|2025-02-17 15:10:00|1970.75|1961.25|1963.75|1954.25|1972.25|1962.75|1963.25|1953.75|69
1739805300000|2025-02-17 15:15:00|1964.25|1954.75|1964.75|1955.25|1971.75|1962.25|1962.25|1952.75|92
1739805600000|2025-02-17 15:20:00|1965.25|1955.75|1970.25|1960.75|1971.25|1961.75|1963.75|1954.25|98
1739805900000|2025-02-17 15:25:00|1969.75|1960.25|1969.75|1960.25|1975.25|1965.75|1963.25|1953.75|75
1739806200000|2025-02-17 15:30:00|1970.25|1960.75|1955.75|1946.25|1970.25|1960.75|1953.75|1944.25|170
1739806500000|2025-02-17 15:35:00|1954.75|1945.25|1952.75|1943.25|1963.75|1954.25|1949.25|1939.75|179
1739806800000|2025-02-17 15:40:00|1953.25|1943.75|1942.75|1933.25|1954.75|1945.25|1941.25|1931.75|104
1739807100000|2025-02-17 15:45:00|1943.25|1933.75|1940.75|1931.25|1949.25|1939.75|1931.25|1921.75|206
1739807400000|2025-02-17 15:50:00|1941.25|1931.75|1928.25|1918.75|1944.25|1934.75|1928.25|1918.75|198
1739807700000|2025-02-17 15:55:00|1927.75|1918.25|1929.75|1920.25|1934.75|1925.25|1926.25|1916.75|208
1739808000000|2025-02-17 16:00:00|1928.75|1919.25|1938.75|1929.25|1939.25|1929.75|1925.75|1916.25|291
1739808300000|2025-02-17 16:05:00|1939.75|1930.25|1927.25|1917.75|1943.75|1934.25|1927.25|1917.75|184
1739808600000|2025-02-17 16:10:00|1926.75|1917.25|1920.75|1911.25|1926.75|1917.25|1907.75|1898.25|198
1739808900000|2025-02-17 16:15:00|1921.25|1911.75|1922.75|1913.25|1926.25|1916.75|1919.25|1909.75|173
1739809200000|2025-02-17 16:20:00|1922.25|1912.75|1924.25|1914.75|1924.25|1914.75|1913.75|1904.25|161
1739809500000|2025-02-17 16:25:00|1923.75|1914.25|1908.75|1899.25|1923.75|1914.25|1907.75|1898.25|168
1739809800000|2025-02-17 16:30:00|1909.25|1899.75|1915.25|1905.75|1918.25|1908.75|1908.75|1899.25|214
1739810100000|2025-02-17 16:35:00|1914.25|1904.75|1917.25|1907.75|1920.25|1910.75|1907.25|1897.75|239
1739810400000|2025-02-17 16:40:00|1916.75|1907.25|1917.25|1907.75|1920.25|1910.75|1910.25|1900.75|182
1739810700000|2025-02-17 16:45:00|1916.75|1907.25|1917.75|1908.25|1918.25|1908.75|1905.25|1895.75|180
1739811000000|2025-02-17 16:50:00|1917.25|1907.75|1914.25|1904.75|1922.25|1912.75|1914.25|1904.75|87
1739811300000|2025-02-17 16:55:00|1912.25|1902.75|1910.75|1901.25|1912.75|1903.25|1910.25|1900.75|87
1739811600000|2025-02-17 17:00:00|1911.25|1901.75|1917.75|1908.25|1919.25|1909.75|1910.25|1900.75|160
1739811900000|2025-02-17 17:05:00|1918.75|1909.25|1916.25|1906.75|1920.25|1910.75|1912.25|1902.75|169
1739812200000|2025-02-17 17:10:00|1916.75|1907.25|1927.75|1918.25|1927.75|1918.25|1915.75|1906.25|114
1739812500000|2025-02-17 17:15:00|1928.25|1918.75|1931.75|1922.25|1935.25|1925.75|1927.75|1918.25|129
1739812800000|2025-02-17 17:20:00|1931.25|1921.75|1921.75|1912.25|1932.25|1922.75|1915.75|1906.25|164
1739813100000|2025-02-17 17:25:00|1922.75|1913.25|1923.75|1914.25|1930.25|1920.75|1920.25|1910.75|92
1739813400000|2025-02-17 17:30:00|1922.75|1913.25|1923.75|1914.25|1924.75|1915.25|1915.25|1905.75|145
1739813700000|2025-02-17 17:35:00|1924.25|1914.75|1917.25|1907.75|1930.25|1920.75|1917.25|1907.75|94
1739814000000|2025-02-17 17:40:00|1917.75|1908.25|1919.75|1910.25|1924.75|1915.25|1917.25|1907.75|91
1739814300000|2025-02-17 17:45:00|1919.25|1909.75|1919.25|1909.75|1925.75|1916.25|1917.25|1907.75|150
1739814600000|2025-02-17 17:50:00|1918.75|1909.25|1919.75|1910.25|1922.75|1913.25|1917.25|1907.75|137
1739814900000|2025-02-17 17:55:00|1919.25|1909.75|1910.75|1901.25|1921.25|1911.75|1910.25|1900.75|127
1739815200000|2025-02-17 18:00:00|1910.25|1900.75|1900.75|1891.25|1910.75|1901.25|1895.25|1885.75|232
1739815500000|2025-02-17 18:05:00|1899.75|1890.25|1898.25|1888.75|1901.25|1891.75|1892.25|1882.75|138
1739815800000|2025-02-17 18:10:00|1898.75|1889.25|1905.25|1895.75|1905.25|1895.75|1892.75|1883.25|123
1739816100000|2025-02-17 18:15:00|1904.75|1895.25|1911.75|1902.25|1913.25|1903.75|1898.75|1889.25|99
1739816400000|2025-02-17 18:20:00|1911.25|1901.75|1908.25|1898.75|1911.75|1902.25|1904.25|1894.75|136
1739816700000|2025-02-17 18:25:00|1907.25|1897.75|1901.75|1892.25|1909.75|1900.25|1899.25|1889.75|129
1739817000000|2025-02-17 18:30:00|1900.75|1891.25|1895.75|1886.25|1901.25|1891.75|1891.75|1882.25|195
1739817300000|2025-02-17 18:35:00|1896.25|1886.75|1893.75|1884.25|1897.75|1888.25|1889.75|1880.25|168
1739817600000|2025-02-17 18:40:00|1893.25|1883.75|1890.25|1880.75|1895.25|1885.75|1889.25|1879.75|187
1739817900000|2025-02-17 18:45:00|1889.75|1880.25|1888.75|1879.25|1895.25|1885.75|1887.25|1877.75|219
1739818200000|2025-02-17 18:50:00|1888.25|1878.75|1887.25|1877.75|1893.25|1883.75|1883.25|1873.75|157
1739818500000|2025-02-17 18:55:00|1886.75|1877.25|1882.75|1873.25|1887.75|1878.25|1881.25|1871.75|119
1739818800000|2025-02-17 19:00:00|1882.25|1872.75|1885.25|1875.75|1885.25|1875.75|1876.25|1866.75|160
1739819100000|2025-02-17 19:05:00|1887.75|1878.25|1890.75|1881.25|1895.25|1885.75|1886.75|1877.25|135
1739819400000|2025-02-17 19:10:00|1889.75|1880.25|1886.75|1877.25|1895.25|1885.75|1886.25|1876.75|107
1739819700000|2025-02-17 19:15:00|1887.25|1877.75|1893.75|1884.25|1895.25|1885.75|1883.75|1874.25|168
1739820000000|2025-02-17 19:20:00|1893.25|1883.75|1899.25|1889.75|1899.25|1889.75|1891.25|1881.75|115
1739820300000|2025-02-17 19:25:00|1898.75|1889.25|1894.25|1884.75|1898.75|1889.25|1893.25|1883.75|115
1739820600000|2025-02-17 19:30:00|1893.25|1883.75|1896.75|1887.25|1899.25|1889.75|1890.25|1880.75|165
1739820900000|2025-02-17 19:35:00|1896.25|1886.75|1901.75|1892.25|1904.75|1895.25|1894.75|1885.25|80
1739821200000|2025-02-17 19:40:00|1902.25|1892.75|1900.75|1891.25|1905.25|1895.75|1895.75|1886.25|111
1739821500000|2025-02-17 19:45:00|1901.25|1891.75|1902.75|1893.25|1905.25|1895.75|1897.25|1887.75|117
1739821800000|2025-02-17 19:50:00|1902.25|1892.75|1909.75|1900.25|1912.25|1902.75|1901.25|1891.75|90
1739822100000|2025-02-17 19:55:00|1909.25|1899.75|1911.75|1902.25|1913.75|1904.25|1908.75|1899.25|71
1739822400000|2025-02-17 20:00:00|1911.25|1901.75|1905.25|1895.75|1912.25|1902.75|1905.25|1895.75|141
1739822700000|2025-02-17 20:05:00|1905.75|1896.25|1919.25|1909.75|1919.25|1909.75|1905.75|1896.25|85
1739823000000|2025-02-17 20:10:00|1919.75|1910.25|1920.75|1911.25|1924.25|1914.75|1916.75|1907.25|72
1739823300000|2025-02-17 20:15:00|1921.25|1911.75|1925.25|1915.75|1927.75|1918.25|1916.75|1907.25|107
1739823600000|2025-02-17 20:20:00|1924.75|1915.25|1925.75|1916.25|1934.25|1924.75|1923.25|1913.75|99
1739823900000|2025-02-17 20:25:00|1926.25|1916.75|1922.25|1912.75|1929.25|1919.75|1921.75|1912.25|84
1739824200000|2025-02-17 20:30:00|1922.75|1913.25|1911.25|1901.75|1922.75|1913.25|1911.25|1901.75|71
1739824500000|2025-02-17 20:35:00|1909.75|1900.25|1910.25|1900.75|1912.75|1903.25|1909.25|1899.75|55
1739824800000|2025-02-17 20:40:00|1909.75|1900.25|1912.75|1903.25|1912.75|1903.25|1907.75|1898.25|83
1739825100000|2025-02-17 20:45:00|1913.25|1903.75|1922.75|1913.25|1924.25|1914.75|1908.75|1899.25|145
1739825400000|2025-02-17 20:50:00|1922.25|1912.75|1919.75|1910.25|1923.75|1914.25|1913.75|1904.25|82
1739825700000|2025-02-17 20:55:00|1920.25|1910.75|1913.25|1903.75|1920.25|1910.75|1913.25|1903.75|52
1739826000000|2025-02-17 21:00:00|1911.75|1902.25|1917.75|1908.25|1924.25|1914.75|1911.75|1902.25|132
1739826300000|2025-02-17 21:05:00|1917.25|1907.75|1918.75|1909.25|1919.75|1910.25|1914.75|1905.25|99
1739826600000|2025-02-17 21:10:00|1919.25|1909.75|1922.25|1912.75|1923.25|1913.75|1918.25|1908.75|71
1739826900000|2025-02-17 21:15:00|1921.75|1912.25|1921.25|1911.75|1924.25|1914.75|1916.75|1907.25|127
1739827200000|2025-02-17 21:20:00|1920.75|1911.25|1923.75|1914.25|1926.25|1916.75|1919.75|1910.25|109
1739827500000|2025-02-17 21:25:00|1923.25|1913.75|1936.25|1926.75|1936.25|1926.75|1923.25|1913.75|29
1739827800000|2025-02-17 21:30:00|1937.75|1928.25|1939.75|1930.25|1940.25|1930.75|1933.75|1924.25|104
1739828100000|2025-02-17 21:35:00|1938.75|1929.25|1940.75|1931.25|1943.25|1933.75|1937.75|1928.25|82
1739828400000|2025-02-17 21:40:00|1940.25|1930.75|1938.25|1928.75|1940.25|1930.75|1932.75|1923.25|112
1739828700000|2025-02-17 21:45:00|1937.75|1928.25|1934.75|1925.25|1941.75|1932.25|1933.25|1923.75|113
1739829000000|2025-02-17 21:50:00|1934.25|1924.75|1932.75|1923.25|1939.25|1929.75|1932.75|1923.25|111
1739829300000|2025-02-17 21:55:00|1933.25|1923.75|1948.25|1938.75|1948.25|1938.75|1933.25|1923.75|84
1739829600000|2025-02-17 22:00:00|1947.75|1938.25|1943.75|1934.25|1950.25|1940.75|1941.75|1932.25|132
1739829900000|2025-02-17 22:05:00|1943.25|1933.75|1946.75|1937.25|1947.25|1937.75|1941.25|1931.75|99
1739830200000|2025-02-17 22:10:00|1947.25|1937.75|1952.25|1942.75|1954.75|1945.25|1945.25|1935.75|118
1739830500000|2025-02-17 22:15:00|1952.75|1943.25|1941.75|1932.25|1954.25|1944.75|1941.25|1931.75|95
1739830800000|2025-02-17 22:20:00|1941.25|1931.75|1935.75|1926.25|1943.75|1934.25|1935.75|1926.25|33
1739831100000|2025-02-17 22:25:00|1936.25|1926.75|1935.25|1925.75|1937.25|1927.75|1935.25|1925.75|26
1739831400000|2025-02-17 22:30:00|1935.75|1926.25|1934.75|1925.25|1937.25|1927.75|1934.25|1924.75|29
1739831700000|2025-02-17 22:35:00|1934.25|1924.75|1931.25|1921.75|1934.25|1924.75|1931.25|1921.75|12
1739832000000|2025-02-17 22:40:00|1930.25|1920.75|1929.25|1919.75|1930.25|1920.75|1929.25|1919.75|17
1739832300000|2025-02-17 22:45:00|1927.25|1917.75|1926.75|1917.25|1927.25|1917.75|1926.25|1916.75|4
1739832600000|2025-02-17 22:50:00|1926.25|1916.75|1913.25|1903.75|1926.75|1917.25|1913.25|1903.75|29
1739832900000|2025-02-17 22:55:00|1913.75|1904.25|1913.25|1903.75|1917.25|1907.75|1913.25|1903.75|28
1739833200000|2025-02-17 23:00:00|1913.75|1904.25|1914.75|1905.25|1918.25|1908.75|1913.75|1904.25|50
1739833500000|2025-02-17 23:05:00|1915.25|1905.75|1918.25|1908.75|1920.25|1910.75|1914.75|1905.25|42
1739833800000|2025-02-17 23:10:00|1917.75|1908.25|1913.25|1903.75|1917.75|1908.25|1913.25|1903.75|58
1739834100000|2025-02-17 23:15:00|1913.75|1904.25|1913.25|1903.75|1915.75|1906.25|1911.75|1902.25|74
1739834400000|2025-02-17 23:20:00|1912.75|1903.25|1914.75|1905.25|1915.25|1905.75|1911.75|1902.25|53
1739834700000|2025-02-17 23:25:00|1915.25|1905.75|1911.75|1902.25|1915.25|1905.75|1911.25|1901.75|26
1739835000000|2025-02-17 23:30:00|1911.25|1901.75|1913.25|1903.75|1913.25|1903.75|1909.75|1900.25|59
1739835300000|2025-02-17 23:35:00|1914.25|1904.75|1909.75|1900.25|1915.25|1905.75|1909.75|1900.25|60
1739835600000|2025-02-17 23:40:00|1910.25|1900.75|1904.25|1894.75|1910.25|1900.75|1904.25|1894.75|57
1739835900000|2025-02-17 23:45:00|1903.75|1894.25|1911.75|1902.25|1912.25|1902.75|1903.25|1893.75|53
1739836200000|2025-02-17 23:50:00|1912.75|1903.25|1916.25|1906.75|1916.25|1906.75|1911.75|1902.25|34
1739836500000|2025-02-17 23:55:00|1915.75|1906.25|1915.75|1906.25|1916.25|1906.75|1913.75|1904.25|34
1739836800000|2025-02-18 00:00:00|1916.25|1906.75|1917.75|1908.25|1920.25|1910.75|1915.25|1905.75|110
1739837100000|2025-02-18 00:05:00|1917.25|1907.75|1920.25|1910.75|1924.25|1914.75|1917.25|1907.75|92
1739837400000|2025-02-18 00:10:00|1919.75|1910.25|1913.75|1904.25|1919.75|1910.25|1913.25|1903.75|71
1739837700000|2025-02-18 00:15:00|1913.25|1903.75|1906.75|1897.25|1914.75|1905.25|1906.25|1896.75|43
1739838000000|2025-02-18 00:20:00|1907.25|1897.75|1897.25|1887.75|1907.25|1897.75|1897.25|1887.75|58
1739838300000|2025-02-18 00:25:00|1895.75|1886.25|1893.25|1883.75|1899.75|1890.25|1893.25|1883.75|72
1739838600000|2025-02-18 00:30:00|1893.75|1884.25|1898.25|1888.75|1899.25|1889.75|1893.25|1883.75|89
1739838900000|2025-02-18 00:35:00|1898.75|1889.25|1891.25|1881.75|1901.25|1891.75|1891.25|1881.75|37
1739839200000|2025-02-18 00:40:00|1891.75|1882.25|1893.75|1884.25|1894.75|1885.25|1891.25|1881.75|47
1739839500000|2025-02-18 00:45:00|1893.25|1883.75|1895.75|1886.25|1901.25|1891.75|1893.25|1883.75|80
1739839800000|2025-02-18 00:50:00|1896.25|1886.75|1891.25|1881.75|1898.75|1889.25|1891.25|1881.75|57
1739840100000|2025-02-18 00:55:00|1891.75|1882.25|1892.75|1883.25|1893.25|1883.75|1891.25|1881.75|54
1739840400000|2025-02-18 01:00:00|1892.25|1882.75|1893.25|1883.75|1896.75|1887.25|1892.25|1882.75|123
1739840700000|2025-02-18 01:05:00|1892.75|1883.25|1898.25|1888.75|1906.75|1897.25|1890.75|1881.25|124
1739841000000|2025-02-18 01:10:00|1897.75|1888.25|1897.75|1888.25|1905.25|1895.75|1897.25|1887.75|104
1739841300000|2025-02-18 01:15:00|1897.25|1887.75|1907.75|1898.25|1909.25|1899.75|1897.25|1887.75|110
1739841600000|2025-02-18 01:20:00|1908.25|1898.75|1905.25|1895.75|1908.25|1898.75|1901.25|1891.75|85
1739841900000|2025-02-18 01:25:00|1904.75|1895.25|1898.75|1889.25|1907.75|1898.25|1897.25|1887.75|78
1739842200000|2025-02-18 01:30:00|1899.25|1889.75|1901.25|1891.75|1901.25|1891.75|1897.25|1887.75|86
1739842500000|2025-02-18 01:35:00|1902.75|1893.25|1898.75|1889.25|1904.25|1894.75|1897.25|1887.75|90
1739842800000|2025-02-18 01:40:00|1899.25|1889.75|1899.75|1890.25|1900.75|1891.25|1897.25|1887.75|58
1739843100000|2025-02-18 01:45:00|1899.25|1889.75|1901.25|1891.75|1903.25|1893.75|1895.25|1885.75|103
1739843400000|2025-02-18 01:50:00|1900.75|1891.25|1907.75|1898.25|1909.25|1899.75|1900.75|1891.25|88
1739843700000|2025-02-18 01:55:00|1908.25|1898.75|1908.75|1899.25|1913.25|1903.75|1907.75|1898.25|45
1739844000000|2025-02-18 02:00:00|1909.25|1899.75|1901.75|1892.25|1915.25|1905.75|1901.75|1892.25|100
1739844300000|2025-02-18 02:05:00|1902.25|1892.75|1897.25|1887.75|1903.25|1893.75|1897.25|1887.75|81
1739844600000|2025-02-18 02:10:00|1896.25|1886.75|1897.25|1887.75|1898.75|1889.25|1895.25|1885.75|39
1739844900000|2025-02-18 02:15:00|1896.75|1887.25|1893.25|1883.75|1898.25|1888.75|1893.25|1883.75|75
1739845200000|2025-02-18 02:20:00|1892.75|1883.25|1892.25|1882.75|1897.75|1888.25|1891.25|1881.75|63
1739845500000|2025-02-18 02:25:00|1893.25|1883.75|1894.25|1884.75|1895.75|1886.25|1891.75|1882.25|63
1739845800000|2025-02-18 02:30:00|1894.75|1885.25|1890.25|1880.75|1896.25|1886.75|1889.25|1879.75|69
1739846100000|2025-02-18 02:35:00|1889.75|1880.25|1887.75|1878.25|1889.75|1880.25|1885.75|1876.25|46
1739846400000|2025-02-18 02:40:00|1888.25|1878.75|1886.25|1876.75|1890.25|1880.75|1885.25|1875.75|72
1739846700000|2025-02-18 02:45:00|1886.75|1877.25|1887.75|1878.25|1887.75|1878.25|1885.25|1875.75|59
1739847000000|2025-02-18 02:50:00|1888.25|1878.75|1885.25|1875.75|1889.25|1879.75|1885.25|1875.75|94
1739847300000|2025-02-18 02:55:00|1884.25|1874.75|1885.75|1876.25|1887.25|1877.75|1881.75|1872.25|54
1739847600000|2025-02-18 03:00:00|1885.25|1875.75|1891.25|1881.75|1891.25|1881.75|1884.25|1874.75|63
1739847900000|2025-02-18 03:05:00|1890.75|1881.25|1894.75|1885.25|1895.25|1885.75|1889.25|1879.75|47
1739848200000|2025-02-18 03:10:00|1894.25|1884.75|1893.25|1883.75|1897.25|1887.75|1892.75|1883.25|46
1739848500000|2025-02-18 03:15:00|1891.75|1882.25|1887.75|1878.25|1894.25|1884.75|1887.25|1877.75|68
1739848800000|2025-02-18 03:20:00|1888.25|1878.75|1889.25|1879.75|1890.25|1880.75|1887.25|1877.75|69
1739849100000|2025-02-18 03:25:00|1890.25|1880.75|1888.25|1878.75|1890.25|1880.75|1885.25|1875.75|61
1739849400000|2025-02-18 03:30:00|1887.75|1878.25|1892.25|1882.75|1893.25|1883.75|1886.25|1876.75|88
1739849700000|2025-02-18 03:35:00|1892.75|1883.25|1886.25|1876.75|1895.25|1885.75|1886.25|1876.75|74
1739850000000|2025-02-18 03:40:00|1885.75|1876.25|1887.75|1878.25|1888.75|1879.25|1884.25|1874.75|59
1739850300000|2025-02-18 03:45:00|1888.25|1878.75|1888.25|1878.75|1888.75|1879.25|1884.25|1874.75|87
1739850600000|2025-02-18 03:50:00|1889.25|1879.75|1885.75|1876.25|1892.25|1882.75|1884.25|1874.75|92
1739850900000|2025-02-18 03:55:00|1886.25|1876.75|1892.25|1882.75|1892.75|1883.25|1883.25|1873.75|77
1739851200000|2025-02-18 04:00:00|1891.25|1881.75|1888.25|1878.75|1891.25|1881.75|1884.75|1875.25|63
1739851500000|2025-02-18 04:05:00|1889.25|1879.75|1889.25|1879.75|1892.75|1883.25|1888.25|1878.75|80
1739851800000|2025-02-18 04:10:00|1889.75|1880.25|1887.25|1877.75|1890.75|1881.25|1887.25|1877.75|76
1739852100000|2025-02-18 04:15:00|1886.75|1877.25|1879.25|1869.75|1887.25|1877.75|1879.25|1869.75|55
1739852400000|2025-02-18 04:20:00|1879.75|1870.25|1879.25|1869.75|1885.25|1875.75|1878.25|1868.75|63
1739852700000|2025-02-18 04:25:00|1878.75|1869.25|1877.75|1868.25|1880.75|1871.25|1877.25|1867.75|86
1739853000000|2025-02-18 04:30:00|1877.25|1867.75|1874.75|1865.25|1882.25|1872.75|1873.25|1863.75|116
1739853300000|2025-02-18 04:35:00|1874.25|1864.75|1879.25|1869.75|1882.25|1872.75|1873.75|1864.25|60
1739853600000|2025-02-18 04:40:00|1878.75|1869.25|1880.75|1871.25|1881.25|1871.75|1877.75|1868.25|48
1739853900000|2025-02-18 04:45:00|1880.25|1870.75|1871.75|1862.25|1882.75|1873.25|1871.75|1862.25|94
1739854200000|2025-02-18 04:50:00|1871.25|1861.75|1869.75|1860.25|1874.25|1864.75|1867.75|1858.25|53
1739854500000|2025-02-18 04:55:00|1869.25|1859.75|1874.25|1864.75|1875.25|1865.75|1868.75|1859.25|49
1739854800000|2025-02-18 05:00:00|1875.25|1865.75|1867.75|1858.25|1875.25|1865.75|1867.75|1858.25|78
1739855100000|2025-02-18 05:05:00|1868.25|1858.75|1869.25|1859.75|1873.25|1863.75|1867.25|1857.75|66
1739855400000|2025-02-18 05:10:00|1868.25|1858.75|1867.25|1857.75|1873.25|1863.75|1867.25|1857.75|74
1739855700000|2025-02-18 05:15:00|1866.25|1856.75|1858.25|1848.75|1867.25|1857.75|1858.25|1848.75|70
1739856000000|2025-02-18 05:20:00|1857.75|1848.25|1858.75|1849.25|1863.25|1853.75|1853.25|1843.75|139
1739856300000|2025-02-18 05:25:00|1858.25|1848.75|1858.25|1848.75|1861.25|1851.75|1854.25|1844.75|117
1739856600000|2025-02-18 05:30:00|1857.75|1848.25|1858.25|1848.75|1862.75|1853.25|1856.25|1846.75|142
1739856900000|2025-02-18 05:35:00|1858.75|1849.25|1855.75|1846.25|1859.75|1850.25|1853.25|1843.75|140
1739857200000|2025-02-18 05:40:00|1855.25|1845.75|1855.75|1846.25|1860.25|1850.75|1853.75|1844.25|105
1739857500000|2025-02-18 05:45:00|1855.25|1845.75|1851.75|1842.25|1855.25|1845.75|1851.25|1841.75|117
1739857800000|2025-02-18 05:50:00|1852.25|1842.75|1853.25|1843.75|1856.25|1846.75|1851.25|1841.75|108
1739858100000|2025-02-18 05:55:00|1852.25|1842.75|1845.25|1835.75|1854.25|1844.75|1843.75|1834.25|100
1739858400000|2025-02-18 06:00:00|1844.75|1835.25|1832.75|1823.25|1845.25|1835.75|1830.75|1821.25|90
1739858700000|2025-02-18 06:05:00|1832.25|1822.75|1826.75|1817.25|1832.75|1823.25|1821.75|1812.25|198
1739859000000|2025-02-18 06:10:00|1825.75|1816.25|1818.25|1808.75|1828.75|1819.25|1818.25|1808.75|188
1739859300000|2025-02-18 06:15:00|1818.75|1809.25|1834.75|1825.25|1837.25|1827.75|1817.75|1808.25|142
1739859600000|2025-02-18 06:20:00|1835.75|1826.25|1830.75|1821.25|1835.75|1826.25|1823.25|1813.75|157
1739859900000|2025-02-18 06:25:00|1831.75|1822.25|1827.75|1818.25|1833.25|1823.75|1824.75|1815.25|128
1739860200000|2025-02-18 06:30:00|1828.25|1818.75|1825.75|1816.25|1829.25|1819.75|1817.25|1807.75|256
1739860500000|2025-02-18 06:35:00|1824.75|1815.25|1819.25|1809.75|1828.75|1819.25|1818.25|1808.75|161
1739860800000|2025-02-18 06:40:00|1818.75|1809.25|1822.75|1813.25|1829.25|1819.75|1816.75|1807.25|179
1739861100000|2025-02-18 06:45:00|1822.25|1812.75|1831.75|1822.25|1834.75|1825.25|1819.25|1809.75|197
1739861400000|2025-02-18 06:50:00|1832.25|1822.75|1826.25|1816.75|1834.75|1825.25|1825.75|1816.25|105
1739861700000|2025-02-18 06:55:00|1825.75|1816.25|1819.75|1810.25|1825.75|1816.25|1819.25|1809.75|124
1739862000000|2025-02-18 07:00:00|1820.75|1811.25|1830.75|1821.25|1831.75|1822.25|1815.75|1806.25|141
1739862300000|2025-02-18 07:05:00|1829.75|1820.25|1823.75|1814.25|1830.75|1821.25|1823.25|1813.75|150
1739862600000|2025-02-18 07:10:00|1824.75|1815.25|1826.75|1817.25|1830.75|1821.25|1819.25|1809.75|153
1739862900000|2025-02-18 07:15:00|1825.75|1816.25|1827.25|1817.75|1832.75|1823.25|1823.75|1814.25|122
1739863200000|2025-02-18 07:20:00|1827.75|1818.25|1824.75|1815.25|1831.25|1821.75|1822.25|1812.75|174
1739863500000|2025-02-18 07:25:00|1824.25|1814.75|1829.75|1820.25|1831.25|1821.75|1823.75|1814.25|122
1739863800000|2025-02-18 07:30:00|1829.25|1819.75|1826.25|1816.75|1829.25|1819.75|1818.25|1808.75|116
1739864100000|2025-02-18 07:35:00|1826.75|1817.25|1823.75|1814.25|1831.25|1821.75|1822.75|1813.25|109
1739864400000|2025-02-18 07:40:00|1823.25|1813.75|1819.25|1809.75|1823.25|1813.75|1817.25|1807.75|77
1739864700000|2025-02-18 07:45:00|1818.75|1809.25|1816.25|1806.75|1821.75|1812.25|1816.25|1806.75|95
1739865000000|2025-02-18 07:50:00|1816.75|1807.25|1815.75|1806.25|1818.25|1808.75|1813.75|1804.25|65
1739865300000|2025-02-18 07:55:00|1815.25|1805.75|1813.25|1803.75|1816.25|1806.75|1812.75|1803.25|59
1739865600000|2025-02-18 08:00:00|1812.25|1802.75|1814.25|1804.75|1814.75|1805.25|1807.25|1797.75|158
1739865900000|2025-02-18 08:05:00|1813.75|1804.25|1809.25|1799.75|1813.75|1804.25|1805.75|1796.25|121
1739866200000|2025-02-18 08:10:00|1808.75|1799.25|1808.75|1799.25|1811.75|1802.25|1806.25|1796.75|129
1739866500000|2025-02-18 08:15:00|1808.25|1798.75|1803.75|1794.25|1809.25|1799.75|1803.25|1793.75|121
1739866800000|2025-02-18 08:20:00|1803.25|1793.75|1810.75|1801.25|1811.25|1801.75|1803.25|1793.75|84
1739867100000|2025-02-18 08:25:00|1810.25|1800.75|1809.75|1800.25|1813.25|1803.75|1808.75|1799.25|54
1739867400000|2025-02-18 08:30:00|1809.25|1799.75|1805.75|1796.25|1813.25|1803.75|1805.75|1796.25|82
1739867700000|2025-02-18 08:35:00|1806.25|1796.75|1799.75|1790.25|1806.75|1797.25|1798.75|1789.25|56
1739868000000|2025-02-18 08:40:00|1800.25|1790.75|1800.25|1790.75|1801.75|1792.25|1797.25|1787.75|66
1739868300000|2025-02-18 08:45:00|1800.75|1791.25|1792.75|1783.25|1801.25|1791.75|1790.25|1780.75|111
1739868600000|2025-02-18 08:50:00|1793.25|1783.75|1795.75|1786.25|1797.25|1787.75|1792.75|1783.25|105
1739868900000|2025-02-18 08:55:00|1795.25|1785.75|1795.75|1786.25|1798.25|1788.75|1790.25|1780.75|114
1739869200000|2025-02-18 09:00:00|1795.25|1785.75|1797.25|1787.75|1801.75|1792.25|1790.25|1780.75|172
1739869500000|2025-02-18 09:05:00|1796.75|1787.25|1794.75|1785.25|1800.75|1791.25|1793.75|1784.25|128
1739869800000|2025-02-18 09:10:00|1794.25|1784.75|1802.75|1793.25|1802.75|1793.25|1793.25|1783.75|104
1739870100000|2025-02-18 09:15:00|1803.25|1793.75|1815.25|1805.75|1816.75|1807.25|1802.75|1793.25|109
1739870400000|2025-02-18 09:20:00|1814.75|1805.25|1822.75|1813.25|1822.75|1813.25|1813.75|1804.25|93
1739870700000|2025-02-18 09:25:00|1823.25|1813.75|1824.75|1815.25|1826.75|1817.25|1820.75|1811.25|91
1739871000000|2025-02-18 09:30:00|1824.25|1814.75|1827.25|1817.75|1827.25|1817.75|1823.75|1814.25|105
1739871300000|2025-02-18 09:35:00|1826.25|1816.75|1820.75|1811.25|1826.25|1816.75|1818.75|1809.25|105
1739871600000|2025-02-18 09:40:00|1821.25|1811.75|1814.75|1805.25|1821.75|1812.25|1812.75|1803.25|61
1739871900000|2025-02-18 09:45:00|1814.25|1804.75|1816.75|1807.25|1819.75|1810.25|1810.75|1801.25|79
1739872200000|2025-02-18 09:50:00|1817.25|1807.75|1823.75|1814.25|1824.25|1814.75|1816.25|1806.75|68
1739872500000|2025-02-18 09:55:00|1824.75|1815.25|1830.25|1820.75|1831.25|1821.75|1824.75|1815.25|41
1739872800000|2025-02-18 10:00:00|1829.75|1820.25|1832.25|1822.75|1834.25|1824.75|1825.25|1815.75|120
1739873100000|2025-02-18 10:05:00|1831.75|1822.25|1823.75|1814.25|1832.25|1822.75|1823.75|1814.25|92
1739873400000|2025-02-18 10:10:00|1824.25|1814.75|1818.75|1809.25|1824.25|1814.75|1818.75|1809.25|32
1739873700000|2025-02-18 10:15:00|1818.25|1808.75|1817.75|1808.25|1821.75|1812.25|1817.25|1807.75|87
1739874000000|2025-02-18 10:20:00|1818.25|1808.75|1822.75|1813.25|1826.25|1816.75|1817.75|1808.25|66
1739874300000|2025-02-18 10:25:00|1823.25|1813.75|1819.75|1810.25|1823.25|1813.75|1819.75|1810.25|39
1739874600000|2025-02-18 10:30:00|1819.25|1809.75|1818.75|1809.25|1819.25|1809.75|1815.75|1806.25|48
1739874900000|2025-02-18 10:35:00|1819.25|1809.75|1826.75|1817.25|1826.75|1817.25|1817.75|1808.25|71
1739875200000|2025-02-18 10:40:00|1827.25|1817.75|1826.25|1816.75|1830.75|1821.25|1824.25|1814.75|55
1739875500000|2025-02-18 10:45:00|1825.75|1816.25|1817.75|1808.25|1826.75|1817.25|1817.75|1808.25|55
1739875800000|2025-02-18 10:50:00|1817.25|1807.75|1815.75|1806.25|1817.25|1807.75|1814.75|1805.25|22
1739876100000|2025-02-18 10:55:00|1815.25|1805.75|1812.75|1803.25|1815.25|1805.75|1811.75|1802.25|45
1739876400000|2025-02-18 11:00:00|1813.25|1803.75|1809.25|1799.75|1813.25|1803.75|1807.75|1798.25|73
1739876700000|2025-02-18 11:05:00|1808.75|1799.25|1809.25|1799.75|1811.75|1802.25|1807.75|1798.25|40
1739877000000|2025-02-18 11:10:00|1808.75|1799.25|1810.25|1800.75|1813.25|1803.75|1808.25|1798.75|63
1739877300000|2025-02-18 11:15:00|1809.75|1800.25|1807.75|1798.25|1813.75|1804.25|1807.25|1797.75|63
1739877600000|2025-02-18 11:20:00|1807.25|1797.75|1806.25|1796.75|1808.75|1799.25|1804.75|1795.25|56
1739877900000|2025-02-18 11:25:00|1805.75|1796.25|1807.75|1798.25|1808.25|1798.75|1803.25|1793.75|49
1739878200000|2025-02-18 11:30:00|1808.25|1798.75|1811.75|1802.25|1814.25|1804.75|1807.75|1798.25|90
1739878500000|2025-02-18 11:35:00|1812.25|1802.75|1807.75|1798.25|1813.75|1804.25|1807.25|1797.75|59
1739878800000|2025-02-18 11:40:00|1808.25|1798.75|1803.75|1794.25|1808.75|1799.25|1802.25|1792.75|54
1739879100000|2025-02-18 11:45:00|1803.25|1793.75|1803.25|1793.75|1804.25|1794.75|1799.75|1790.25|63
1739879400000|2025-02-18 11:50:00|1803.75|1794.25|1804.25|1794.75|1806.25|1796.75|1802.75|1793.25|53
1739879700000|2025-02-18 11:55:00|1803.75|1794.25|1804.75|1795.25|1805.75|1796.25|1800.25|1790.75|63
1739880000000|2025-02-18 12:00:00|1804.25|1794.75|1800.75|1791.25|1804.25|1794.75|1800.25|1790.75|115
1739880300000|2025-02-18 12:05:00|1800.25|1790.75|1808.75|1799.25|1809.75|1800.25|1799.75|1790.25|80
1739880600000|2025-02-18 12:10:00|1808.25|1798.75|1806.75|1797.25|1810.25|1800.75|1805.75|1796.25|62
1739880900000|2025-02-18 12:15:00|1807.25|1797.75|1808.75|1799.25|1813.25|1803.75|1807.25|1797.75|96
1739881200000|2025-02-18 12:20:00|1808.25|1798.75|1812.25|1802.75|1812.75|1803.25|1804.25|1794.75|72
1739881500000|2025-02-18 12:25:00|1812.75|1803.25|1816.75|1807.25|1819.75|1810.25|1812.75|1803.25|45
1739881800000|2025-02-18 12:30:00|1815.75|1806.25|1826.25|1816.75|1826.75|1817.25|1814.75|1805.25|74
1739882100000|2025-02-18 12:35:00|1825.75|1816.25|1831.75|1822.25|1833.25|1823.75|1825.75|1816.25|127
1739882400000|2025-02-18 12:40:00|1831.25|1821.75|1829.75|1820.25|1834.75|1825.25|1828.75|1819.25|85
1739882700000|2025-02-18 12:45:00|1830.25|1820.75|1823.25|1813.75|1832.25|1822.75|1823.25|1813.75|83
1739883000000|2025-02-18 12:50:00|1823.75|1814.25|1823.75|1814.25|1826.25|1816.75|1822.25|1812.75|56
1739883300000|2025-02-18 12:55:00|1823.25|1813.75|1829.75|1820.25|1830.25|1820.75|1823.25|1813.75|71
1739883600000|2025-02-18 13:00:00|1828.75|1819.25|1824.75|1815.25|1831.75|1822.25|1824.75|1815.25|106
1739883900000|2025-02-18 13:05:00|1825.25|1815.75|1821.25|1811.75|1826.25|1816.75|1820.75|1811.25|83
1739884200000|2025-02-18 13:10:00|1820.75|1811.25|1826.25|1816.75|1827.25|1817.75|1819.75|1810.25|79
1739884500000|2025-02-18 13:15:00|1826.75|1817.25|1824.25|1814.75|1832.25|1822.75|1818.75|1809.25|110
1739884800000|2025-02-18 13:20:00|1825.25|1815.75|1822.25|1812.75|1827.75|1818.25|1821.25|1811.75|106
1739885100000|2025-02-18 13:25:00|1821.75|1812.25|1820.75|1811.25|1822.25|1812.75|1817.75|1808.25|93
1739885400000|2025-02-18 13:30:00|1821.75|1812.25|1823.75|1814.25|1823.75|1814.25|1814.75|1805.25|121
1739885700000|2025-02-18 13:35:00|1823.25|1813.75|1825.25|1815.75|1828.25|1818.75|1823.25|1813.75|125
1739886000000|2025-02-18 13:40:00|1824.75|1815.25|1824.75|1815.25|1830.75|1821.25|1823.25|1813.75|84
1739886300000|2025-02-18 13:45:00|1825.25|1815.75|1826.75|1817.25|1831.25|1821.75|1824.25|1814.75|102
1739886600000|2025-02-18 13:50:00|1826.25|1816.75|1825.75|1816.25|1829.25|1819.75|1822.25|1812.75|94
1739886900000|2025-02-18 13:55:00|1826.25|1816.75|1827.25|1817.75|1829.25|1819.75|1825.75|1816.25|101
1739887200000|2025-02-18 14:00:00|1827.75|1818.25|1831.25|1821.75|1832.75|1823.25|1820.25|1810.75|130
1739887500000|2025-02-18 14:05:00|1830.75|1821.25|1826.25|1816.75|1831.75|1822.25|1824.75|1815.25|107
1739887800000|2025-02-18 14:10:00|1826.75|1817.25|1830.75|1821.25|1835.75|1826.25|1824.75|1815.25|120
1739888100000|2025-02-18 14:15:00|1831.75|1822.25|1830.75|1821.25|1833.75|1824.25|1829.25|1819.75|104
1739888400000|2025-02-18 14:20:00|1830.25|1820.75|1839.25|1829.75|1839.25|1829.75|1830.25|1820.75|152
1739888700000|2025-02-18 14:25:00|1838.75|1829.25|1831.75|1822.25|1843.25|1833.75|1831.75|1822.25|135
1739889000000|2025-02-18 14:30:00|1832.25|1822.75|1820.75|1811.25|1835.25|1825.75|1817.75|1808.25|194
1739889300000|2025-02-18 14:35:00|1820.25|1810.75|1811.25|1801.75|1820.75|1811.25|1803.25|1793.75|198
1739889600000|2025-02-18 14:40:00|1810.75|1801.25|1805.25|1795.75|1811.75|1802.25|1801.25|1791.75|219
1739889900000|2025-02-18 14:45:00|1805.75|1796.25|1792.75|1783.25|1808.25|1798.75|1788.25|1778.75|250
1739890200000|2025-02-18 14:50:00|1793.75|1784.25|1800.75|1791.25|1802.75|1793.25|1787.25|1777.75|172
1739890500000|2025-02-18 14:55:00|1801.75|1792.25|1801.75|1792.25|1804.75|1795.25|1798.25|1788.75|99
1739890800000|2025-02-18 15:00:00|1801.25|1791.75|1797.25|1787.75|1801.75|1792.25|1795.25|1785.75|232
1739891100000|2025-02-18 15:05:00|1797.75|1788.25|1799.75|1790.25|1803.75|1794.25|1793.75|1784.25|198
1739891400000|2025-02-18 15:10:00|1799.25|1789.75|1798.75|1789.25|1802.25|1792.75|1791.75|1782.25|137
1739891700000|2025-02-18 15:15:00|1797.75|1788.25|1790.75|1781.25|1802.75|1793.25|1788.25|1778.75|189
1739892000000|2025-02-18 15:20:00|1791.25|1781.75|1795.25|1785.75|1796.25|1786.75|1789.75|1780.25|184
1739892300000|2025-02-18 15:25:00|1794.75|1785.25|1781.75|1772.25|1797.25|1787.75|1780.25|1770.75|180
1739892600000|2025-02-18 15:30:00|1781.25|1771.75|1781.25|1771.75|1787.75|1778.25|1777.75|1768.25|163
1739892900000|2025-02-18 15:35:00|1780.75|1771.25|1787.25|1777.75|1788.25|1778.75|1772.75|1763.25|233
1739893200000|2025-02-18 15:40:00|1786.75|1777.25|1781.75|1772.25|1791.75|1782.25|1780.75|1771.25|137
1739893500000|2025-02-18 15:45:00|1781.25|1771.75|1772.75|1763.25|1782.75|1773.25|1768.75|1759.25|209
1739893800000|2025-02-18 15:50:00|1772.25|1762.75|1772.25|1762.75|1773.75|1764.25|1761.25|1751.75|195
1739894100000|2025-02-18 15:55:00|1772.75|1763.25|1772.25|1762.75|1776.25|1766.75|1769.75|1760.25|143
1739894400000|2025-02-18 16:00:00|1772.75|1763.25|1778.75|1769.25|1783.25|1773.75|1767.75|1758.25|235
1739894700000|2025-02-18 16:05:00|1777.75|1768.25|1776.75|1767.25|1779.75|1770.25|1773.75|1764.25|146
1739895000000|2025-02-18 16:10:00|1777.25|1767.75|1774.75|1765.25|1786.25|1776.75|1774.75|1765.25|161
1739895300000|2025-02-18 16:15:00|1774.25|1764.75|1777.75|1768.25|1778.25|1768.75|1766.75|1757.25|143
1739895600000|2025-02-18 16:20:00|1777.25|1767.75|1764.75|1755.25|1778.75|1769.25|1762.75|1753.25|146
1739895900000|2025-02-18 16:25:00|1765.75|1756.25|1762.75|1753.25|1771.25|1761.75|1761.25|1751.75|160
1739896200000|2025-02-18 16:30:00|1763.25|1753.75|1757.75|1748.25|1765.25|1755.75|1756.25|1746.75|226
1739896500000|2025-02-18 16:35:00|1758.75|1749.25|1745.75|1736.25|1760.25|1750.75|1741.75|1732.25|379
1739896800000|2025-02-18 16:40:00|1744.75|1735.25|1748.75|1739.25|1752.75|1743.25|1742.75|1733.25|330
1739897100000|2025-02-18 16:45:00|1748.25|1738.75|1753.75|1744.25|1755.25|1745.75|1744.75|1735.25|346
1739897400000|2025-02-18 16:50:00|1752.75|1743.25|1759.25|1749.75|1759.25|1749.75|1749.75|1740.25|235
1739897700000|2025-02-18 16:55:00|1759.75|1750.25|1744.25|1734.75|1760.25|1750.75|1742.75|1733.25|213
1739898000000|2025-02-18 17:00:00|1744.75|1735.25|1755.75|1746.25|1756.75|1747.25|1743.75|1734.25|232
1739898300000|2025-02-18 17:05:00|1754.75|1745.25|1756.75|1747.25|1760.25|1750.75|1750.75|1741.25|236
1739898600000|2025-02-18 17:10:00|1756.25|1746.75|1759.75|1750.25|1761.75|1752.25|1751.75|1742.25|160
1739898900000|2025-02-18 17:15:00|1759.25|1749.75|1756.25|1746.75|1760.25|1750.75|1751.75|1742.25|123
1739899200000|2025-02-18 17:20:00|1755.75|1746.25|1752.25|1742.75|1757.75|1748.25|1750.75|1741.25|182
1739899500000|2025-02-18 17:25:00|1751.75|1742.25|1744.25|1734.75|1752.75|1743.25|1742.75|1733.25|191
1739899800000|2025-02-18 17:30:00|1743.75|1734.25|1735.25|1725.75|1745.75|1736.25|1732.75|1723.25|222
1739900100000|2025-02-18 17:35:00|1735.75|1726.25|1741.25|1731.75|1741.25|1731.75|1733.25|1723.75|192
1739900400000|2025-02-18 17:40:00|1740.75|1731.25|1742.25|1732.75|1751.75|1742.25|1739.75|1730.25|142
1739900700000|2025-02-18 17:45:00|1742.75|1733.25|1742.75|1733.25|1745.75|1736.25|1738.25|1728.75|123
1739901000000|2025-02-18 17:50:00|1743.25|1733.75|1754.75|1745.25|1754.75|1745.25|1742.75|1733.25|95
1739901300000|2025-02-18 17:55:00|1754.25|1744.75|1753.75|1744.25|1756.75|1747.25|1750.25|1740.75|80
1739901600000|2025-02-18 18:00:00|1753.25|1743.75|1764.75|1755.25|1765.75|1756.25|1745.75|1736.25|238
1739901900000|2025-02-18 18:05:00|1764.25|1754.75|1753.25|1743.75|1764.75|1755.25|1752.75|1743.25|133
1739902200000|2025-02-18 18:10:00|1752.75|1743.25|1756.75|1747.25|1756.75|1747.25|1749.75|1740.25|121
1739902500000|2025-02-18 18:15:00|1757.25|1747.75|1757.25|1747.75|1758.75|1749.25|1753.25|1743.75|117
1739902800000|2025-02-18 18:20:00|1756.75|1747.25|1765.75|1756.25|1766.25|1756.75|1755.75|1746.25|103
1739903100000|2025-02-18 18:25:00|1765.25|1755.75|1761.25|1751.75|1765.75|1756.25|1759.25|1749.75|65
1739903400000|2025-02-18 18:30:00|1760.75|1751.25|1754.75|1745.25|1761.25|1751.75|1753.75|1744.25|141
1739903700000|2025-02-18 18:35:00|1754.25|1744.75|1752.25|1742.75|1755.25|1745.75|1750.75|1741.25|110
1739904000000|2025-02-18 18:40:00|1752.75|1743.25|1753.25|1743.75|1753.25|1743.75|1749.25|1739.75|94
1739904300000|2025-02-18 18:45:00|1753.75|1744.25|1757.25|1747.75|1758.25|1748.75|1751.25|1741.75|178
1739904600000|2025-02-18 18:50:00|1756.75|1747.25|1758.75|1749.25|1764.25|1754.75|1756.75|1747.25|128
1739904900000|2025-02-18 18:55:00|1758.25|1748.75|1756.75|1747.25|1759.75|1750.25|1756.25|1746.75|61
1739905200000|2025-02-18 19:00:00|1756.25|1746.75|1752.75|1743.25|1756.25|1746.75|1752.75|1743.25|63
1739905500000|2025-02-18 19:05:00|1753.25|1743.75|1756.75|1747.25|1759.25|1749.75|1749.75|1740.25|142
1739905800000|2025-02-18 19:10:00|1757.25|1747.75|1761.25|1751.75|1761.75|1752.25|1753.25|1743.75|102
1739906100000|2025-02-18 19:15:00|1760.75|1751.25|1757.25|1747.75|1766.25|1756.75|1756.75|1747.25|92
1739906400000|2025-02-18 19:20:00|1756.75|1747.25|1753.25|1743.75|1759.25|1749.75|1753.25|1743.75|70
1739906700000|2025-02-18 19:25:00|1753.75|1744.25|1754.25|1744.75|1756.75|1747.25|1753.25|1743.75|51
1739907000000|2025-02-18 19:30:00|1753.75|1744.25|1750.25|1740.75|1755.75|1746.25|1748.25|1738.75|101
1739907300000|2025-02-18 19:35:00|1749.75|1740.25|1751.25|1741.75|1754.25|1744.75|1745.25|1735.75|99
1739907600000|2025-02-18 19:40:00|1751.75|1742.25|1755.75|1746.25|1757.25|1747.75|1751.25|1741.75|56
1739907900000|2025-02-18 19:45:00|1755.25|1745.75|1769.25|1759.75|1774.25|1764.75|1754.25|1744.75|126
1739908200000|2025-02-18 19:50:00|1769.75|1760.25|1770.75|1761.25|1774.25|1764.75|1768.25|1758.75|123
1739908500000|2025-02-18 19:55:00|1770.25|1760.75|1764.75|1755.25|1770.25|1760.75|1764.25|1754.75|81
1739908800000|2025-02-18 20:00:00|1764.25|1754.75|1757.25|1747.75|1764.75|1755.25|1755.75|1746.25|110
1739909100000|2025-02-18 20:05:00|1757.75|1748.25|1764.75|1755.25|1764.75|1755.25|1755.75|1746.25|86
1739909400000|2025-02-18 20:10:00|1765.25|1755.75|1773.75|1764.25|1774.25|1764.75|1763.25|1753.75|81
1739909700000|2025-02-18 20:15:00|1772.75|1763.25|1770.75|1761.25|1772.75|1763.25|1765.75|1756.25|85
1739910000000|2025-02-18 20:20:00|1770.25|1760.75|1767.75|1758.25|1772.25|1762.75|1764.75|1755.25|136
1739910300000|2025-02-18 20:25:00|1767.25|1757.75|1764.75|1755.25|1767.75|1758.25|1764.25|1754.75|66
1739910600000|2025-02-18 20:30:00|1764.25|1754.75|1760.75|1751.25|1765.75|1756.25|1759.25|1749.75|123
1739910900000|2025-02-18 20:35:00|1759.75|1750.25|1749.25|1739.75|1761.25|1751.75|1748.75|1739.25|69
1739911200000|2025-02-18 20:40:00|1748.75|1739.25|1750.75|1741.25|1753.75|1744.25|1747.75|1738.25|72
1739911500000|2025-02-18 20:45:00|1751.25|1741.75|1748.75|1739.25|1755.75|1746.25|1748.25|1738.75|120
1739911800000|2025-02-18 20:50:00|1749.25|1739.75|1749.75|1740.25|1753.75|1744.25|1747.25|1737.75|116
1739912100000|2025-02-18 20:55:00|1750.25|1740.75|1753.75|1744.25|1757.25|1747.75|1750.25|1740.75|148
1739912400000|2025-02-18 21:00:00|1754.25|1744.75|1772.25|1762.75|1772.75|1763.25|1751.75|1742.25|184
1739912700000|2025-02-18 21:05:00|1771.75|1762.25|1772.75|1763.25|1778.25|1768.75|1764.75|1755.25|205
1739913000000|2025-02-18 21:10:00|1772.25|1762.75|1771.75|1762.25|1779.25|1769.75|1770.25|1760.75|150
1739913300000|2025-02-18 21:15:00|1771.25|1761.75|1774.75|1765.25|1775.75|1766.25|1762.75|1753.25|146
1739913600000|2025-02-18 21:20:00|1775.25|1765.75|1783.75|1774.25|1783.75|1774.25|1769.25|1759.75|153
1739913900000|2025-02-18 21:25:00|1782.75|1773.25|1779.75|1770.25|1784.75|1775.25|1778.25|1768.75|88
1739914200000|2025-02-18 21:30:00|1780.25|1770.75|1777.75|1768.25|1786.75|1777.25|1777.75|1768.25|129
1739914500000|2025-02-18 21:35:00|1777.25|1767.75|1778.75|1769.25|1781.75|1772.25|1776.75|1767.25|80
1739914800000|2025-02-18 21:40:00|1778.25|1768.75|1775.75|1766.25|1779.75|1770.25|1774.75|1765.25|100
1739915100000|2025-02-18 21:45:00|1776.25|1766.75|1770.75|1761.25|1777.75|1768.25|1767.75|1758.25|126
1739915400000|2025-02-18 21:50:00|1771.75|1762.25|1767.75|1758.25|1772.75|1763.25|1766.25|1756.75|55
1739915700000|2025-02-18 21:55:00|1767.25|1757.75|1771.25|1761.75|1771.75|1762.25|1767.25|1757.75|82
1739916000000|2025-02-18 22:00:00|1770.75|1761.25|1775.25|1765.75|1775.25|1765.75|1768.75|1759.25|124
1739916300000|2025-02-18 22:05:00|1774.75|1765.25|1767.75|1758.25|1777.25|1767.75|1766.25|1756.75|78
1739916600000|2025-02-18 22:10:00|1766.75|1757.25|1769.75|1760.25|1770.25|1760.75|1765.75|1756.25|39
1739916900000|2025-02-18 22:15:00|1770.25|1760.75|1763.75|1754.25|1771.75|1762.25|1763.75|1754.25|101
1739917200000|2025-02-18 22:20:00|1764.25|1754.75|1772.75|1763.25|1773.75|1764.25|1764.25|1754.75|23
1739917500000|2025-02-18 22:25:00|1773.75|1764.25|1782.75|1773.25|1784.25|1774.75|1773.25|1763.75|38
1739917800000|2025-02-18 22:30:00|1783.25|1773.75|1784.75|1775.25|1789.75|1780.25|1782.75|1773.25|59
1739918100000|2025-02-18 22:35:00|1784.25|1774.75|1778.75|1769.25|1784.25|1774.75|1777.25|1767.75|74
1739918400000|2025-02-18 22:40:00|1779.25|1769.75|1777.75|1768.25|1780.25|1770.75|1777.25|1767.75|40
1739918700000|2025-02-18 22:45:00|1776.75|1767.25|1774.75|1765.25|1776.75|1767.25|1773.75|1764.25|19
1739919000000|2025-02-18 22:50:00|1775.25|1765.75|1773.75|1764.25|1775.75|1766.25|1773.75|1764.25|10
1739919300000|2025-02-18 22:55:00|1774.25|1764.75|1775.75|1766.25|1777.75|1768.25|1773.75|1764.25|34
1739919600000|2025-02-18 23:00:00|1775.25|1765.75|1781.25|1771.75|1781.25|1771.75|1770.75|1761.25|78
1739919900000|2025-02-18 23:05:00|1780.75|1771.25|1784.25|1774.75|1784.25|1774.75|1779.75|1770.25|41
1739920200000|2025-02-18 23:10:00|1783.75|1774.25|1785.25|1775.75|1788.25|1778.75|1782.75|1773.25|55
1739920500000|2025-02-18 23:15:00|1784.75|1775.25|1785.25|1775.75|1786.25|1776.75|1782.75|1773.25|70
1739920800000|2025-02-18 23:20:00|1785.75|1776.25|1790.75|1781.25|1795.75|1786.25|1785.75|1776.25|60
1739921100000|2025-02-18 23:25:00|1791.25|1781.75|1793.75|1784.25|1793.75|1784.25|1789.25|1779.75|52
1739921400000|2025-02-18 23:30:00|1793.25|1783.75|1791.75|1782.25|1793.75|1784.25|1788.75|1779.25|60
1739921700000|2025-02-18 23:35:00|1792.25|1782.75|1789.75|1780.25|1794.25|1784.75|1786.25|1776.75|72
1739922000000|2025-02-18 23:40:00|1790.75|1781.25|1788.75|1779.25|1791.25|1781.75|1787.25|1777.75|55
1739922300000|2025-02-18 23:45:00|1789.25|1779.75|1785.75|1776.25|1790.25|1780.75|1784.25|1774.75|77
1739922600000|2025-02-18 23:50:00|1785.25|1775.75|1788.75|1779.25|1789.75|1780.25|1785.25|1775.75|49
1739922900000|2025-02-18 23:55:00|1788.25|1778.75|1791.25|1781.75|1791.75|1782.25|1786.25|1776.75|69
1739923200000|2025-02-19 00:00:00|1790.75|1781.25|1792.75|1783.25|1793.75|1784.25|1788.25|1778.75|109
1739923500000|2025-02-19 00:05:00|1793.25|1783.75|1795.25|1785.75|1799.75|1790.25|1792.75|1783.25|91
1739923800000|2025-02-19 00:10:00|1795.75|1786.25|1790.75|1781.25|1798.25|1788.75|1790.75|1781.25|89
1739924100000|2025-02-19 00:15:00|1791.25|1781.75|1796.75|1787.25|1797.75|1788.25|1790.25|1780.75|80
1739924400000|2025-02-19 00:20:00|1797.25|1787.75|1792.75|1783.25|1797.25|1787.75|1791.25|1781.75|67
1739924700000|2025-02-19 00:25:00|1793.25|1783.75|1787.25|1777.75|1794.75|1785.25|1785.75|1776.25|72
1739925000000|2025-02-19 00:30:00|1786.75|1777.25|1784.25|1774.75|1786.75|1777.25|1782.25|1772.75|62
1739925300000|2025-02-19 00:35:00|1784.75|1775.25|1787.25|1777.75|1790.25|1780.75|1784.75|1775.25|80
1739925600000|2025-02-19 00:40:00|1786.75|1777.25|1782.75|1773.25|1787.75|1778.25|1780.75|1771.25|52
1739925900000|2025-02-19 00:45:00|1782.25|1772.75|1785.75|1776.25|1788.75|1779.25|1780.75|1771.25|71
1739926200000|2025-02-19 00:50:00|1786.25|1776.75|1781.75|1772.25|1787.75|1778.25|1781.75|1772.25|60
1739926500000|2025-02-19 00:55:00|1782.25|1772.75|1776.25|1766.75|1782.75|1773.25|1774.75|1765.25|42
1739926800000|2025-02-19 01:00:00|1776.75|1767.25|1770.25|1760.75|1778.75|1769.25|1769.75|1760.25|57
1739927100000|2025-02-19 01:05:00|1770.75|1761.25|1772.75|1763.25|1773.25|1763.75|1769.75|1760.25|76
1739927400000|2025-02-19 01:10:00|1772.25|1762.75|1764.75|1755.25|1773.75|1764.25|1764.75|1755.25|102
1739927700000|2025-02-19 01:15:00|1765.25|1755.75|1758.25|1748.75|1765.25|1755.75|1757.75|1748.25|79
1739928000000|2025-02-19 01:20:00|1760.25|1750.75|1760.75|1751.25|1764.25|1754.75|1760.25|1750.75|53
1739928300000|2025-02-19 01:25:00|1760.25|1750.75|1766.75|1757.25|1766.75|1757.25|1759.25|1749.75|48
1739928600000|2025-02-19 01:30:00|1767.25|1757.75|1762.75|1753.25|1768.25|1758.75|1761.25|1751.75|90
1739928900000|2025-02-19 01:35:00|1763.25|1753.75|1761.75|1752.25|1764.25|1754.75|1758.75|1749.25|78
1739929200000|2025-02-19 01:40:00|1761.25|1751.75|1768.75|1759.25|1768.75|1759.25|1760.75|1751.25|68
1739929500000|2025-02-19 01:45:00|1769.25|1759.75|1767.25|1757.75|1773.25|1763.75|1766.75|1757.25|70
1739929800000|2025-02-19 01:50:00|1767.75|1758.25|1765.25|1755.75|1770.25|1760.75|1765.25|1755.75|56
1739930100000|2025-02-19 01:55:00|1765.75|1756.25|1772.25|1762.75|1772.75|1763.25|1765.25|1755.75|55
1739930400000|2025-02-19 02:00:00|1772.75|1763.25|1774.75|1765.25|1776.75|1767.25|1772.25|1762.75|113
1739930700000|2025-02-19 02:05:00|1775.25|1765.75|1788.75|1779.25|1789.25|1779.75|1775.25|1765.75|102
1739931000000|2025-02-19 02:10:00|1789.25|1779.75|1784.25|1774.75|1792.75|1783.25|1782.75|1773.25|92
1739931300000|2025-02-19 02:15:00|1784.75|1775.25|1778.25|1768.75|1786.25|1776.75|1777.75|1768.25|73
1739931600000|2025-02-19 02:20:00|1778.75|1769.25|1787.75|1778.25|1787.75|1778.25|1778.75|1769.25|71
1739931900000|2025-02-19 02:25:00|1788.25|1778.75|1780.25|1770.75|1788.75|1779.25|1779.75|1770.25|46
1739932200000|2025-02-19 02:30:00|1779.75|1770.25|1783.25|1773.75|1786.25|1776.75|1778.75|1769.25|70
1739932500000|2025-02-19 02:35:00|1782.75|1773.25|1786.25|1776.75|1786.25|1776.75|1781.75|1772.25|93
1739932800000|2025-02-19 02:40:00|1785.75|1776.25|1791.75|1782.25|1794.25|1784.75|1785.25|1775.75|85
1739933100000|2025-02-19 02:45:00|1792.25|1782.75|1799.75|1790.25|1799.75|1790.25|1791.75|1782.25|108
1739933400000|2025-02-19 02:50:00|1799.25|1789.75|1796.75|1787.25|1803.75|1794.25|1796.75|1787.25|122
1739933700000|2025-02-19 02:55:00|1796.25|1786.75|1795.25|1785.75|1799.25|1789.75|1793.25|1783.75|74
1739934000000|2025-02-19 03:00:00|1794.75|1785.25|1787.75|1778.25|1795.25|1785.75|1787.25|1777.75|74
1739934300000|2025-02-19 03:05:00|1787.25|1777.75|1782.75|1773.25|1789.25|1779.75|1780.75|1771.25|78
1739934600000|2025-02-19 03:10:00|1783.25|1773.75|1781.25|1771.75|1783.75|1774.25|1779.75|1770.25|51
1739934900000|2025-02-19 03:15:00|1781.75|1772.25|1779.25|1769.75|1783.25|1773.75|1779.25|1769.75|66
1739935200000|2025-02-19 03:20:00|1778.75|1769.25|1781.75|1772.25|1785.25|1775.75|1778.75|1769.25|66
1739935500000|2025-02-19 03:25:00|1782.25|1772.75|1783.75|1774.25|1787.25|1777.75|1782.25|1772.75|42
1739935800000|2025-02-19 03:30:00|1783.25|1773.75|1785.75|1776.25|1786.25|1776.75|1778.75|1769.25|72
1739936100000|2025-02-19 03:35:00|1785.25|1775.75|1782.75|1773.25|1785.25|1775.75|1780.75|1771.25|49
1739936400000|2025-02-19 03:40:00|1783.25|1773.75|1783.75|1774.25|1788.75|1779.25|1781.25|1771.75|60
1739936700000|2025-02-19 03:45:00|1783.25|1773.75|1787.25|1777.75|1791.25|1781.75|1783.25|1773.75|70
1739937000000|2025-02-19 03:50:00|1787.75|1778.25|1788.25|1778.75|1790.75|1781.25|1787.25|1777.75|62
1739937300000|2025-02-19 03:55:00|1788.75|1779.25|1788.25|1778.75|1791.25|1781.75|1785.75|1776.25|57
1739937600000|2025-02-19 04:00:00|1787.75|1778.25|1784.25|1774.75|1791.25|1781.75|1783.25|1773.75|79
1739937900000|2025-02-19 04:05:00|1783.75|1774.25|1780.25|1770.75|1785.75|1776.25|1780.25|1770.75|61
1739938200000|2025-02-19 04:10:00|1780.75|1771.25|1777.75|1768.25|1782.75|1773.25|1777.25|1767.75|56
1739938500000|2025-02-19 04:15:00|1778.25|1768.75|1772.25|1762.75|1778.75|1769.25|1772.25|1762.75|64
1739938800000|2025-02-19 04:20:00|1773.25|1763.75|1773.75|1764.25|1776.25|1766.75|1770.75|1761.25|87
1739939100000|2025-02-19 04:25:00|1774.25|1764.75|1772.25|1762.75|1774.75|1765.25|1770.25|1760.75|53
1739939400000|2025-02-19 04:30:00|1771.75|1762.25|1766.75|1757.25|1772.25|1762.75|1764.25|1754.75|95
1739939700000|2025-02-19 04:35:00|1767.25|1757.75|1762.75|1753.25|1769.75|1760.25|1762.75|1753.25|78
1739940000000|2025-02-19 04:40:00|1763.25|1753.75|1760.25|1750.75|1763.25|1753.75|1758.75|1749.25|48
1739940300000|2025-02-19 04:45:00|1759.75|1750.25|1763.25|1753.75|1763.75|1754.25|1757.75|1748.25|74
1739940600000|2025-02-19 04:50:00|1763.75|1754.25|1758.25|1748.75|1764.25|1754.75|1757.75|1748.25|58
1739940900000|2025-02-19 04:55:00|1757.75|1748.25|1749.75|1740.25|1758.75|1749.25|1749.75|1740.25|59
1739941200000|2025-02-19 05:00:00|1750.25|1740.75|1750.25|1740.75|1755.75|1746.25|1747.75|1738.25|74
1739941500000|2025-02-19 05:05:00|1750.75|1741.25|1756.75|1747.25|1758.25|1748.75|1750.75|1741.25|55
1739941800000|2025-02-19 05:10:00|1756.25|1746.75|1757.25|1747.75|1760.25|1750.75|1753.25|1743.75|76
1739942100000|2025-02-19 05:15:00|1756.75|1747.25|1755.25|1745.75|1757.25|1747.75|1753.75|1744.25|103
1739942400000|2025-02-19 05:20:00|1755.75|1746.25|1749.75|1740.25|1755.75|1746.25|1749.25|1739.75|79
1739942700000|2025-02-19 05:25:00|1750.25|1740.75|1754.75|1745.25|1755.75|1746.25|1748.75|1739.25|54
1739943000000|2025-02-19 05:30:00|1755.25|1745.75|1757.75|1748.25|1758.75|1749.25|1754.75|1745.25|77
1739943300000|2025-02-19 05:35:00|1758.25|1748.75|1761.75|1752.25|1764.75|1755.25|1757.75|1748.25|60
1739943600000|2025-02-19 05:40:00|1762.25|1752.75|1764.75|1755.25|1766.25|1756.75|1760.75|1751.25|75
1739943900000|2025-02-19 05:45:00|1765.25|1755.75|1767.75|1758.25|1769.75|1760.25|1764.25|1754.75|69
1739944200000|2025-02-19 05:50:00|1768.25|1758.75|1769.75|1760.25|1773.25|1763.75|1765.75|1756.25|109
1739944500000|2025-02-19 05:55:00|1770.25|1760.75|1768.75|1759.25|1773.25|1763.75|1766.75|1757.25|56
1739944800000|2025-02-19 06:00:00|1769.25|1759.75|1769.75|1760.25|1775.75|1766.25|1767.25|1757.75|106
1739945100000|2025-02-19 06:05:00|1769.25|1759.75|1775.25|1765.75|1775.25|1765.75|1767.25|1757.75|83
1739945400000|2025-02-19 06:10:00|1775.75|1766.25|1777.75|1768.25|1778.75|1769.25|1775.25|1765.75|49
1739945700000|2025-02-19 06:15:00|1776.75|1767.25|1771.75|1762.25|1776.75|1767.25|1771.25|1761.75|95
1739946000000|2025-02-19 06:20:00|1772.25|1762.75|1770.75|1761.25|1775.25|1765.75|1769.75|1760.25|74
1739946300000|2025-02-19 06:25:00|1770.25|1760.75|1773.25|1763.75|1773.75|1764.25|1768.25|1758.75|48
1739946600000|2025-02-19 06:30:00|1772.75|1763.25|1769.25|1759.75|1773.25|1763.75|1769.25|1759.75|74
1739946900000|2025-02-19 06:35:00|1769.75|1760.25|1770.75|1761.25|1772.25|1762.75|1766.75|1757.25|69
1739947200000|2025-02-19 06:40:00|1770.25|1760.75|1767.25|1757.75|1771.25|1761.75|1765.75|1756.25|68
1739947500000|2025-02-19 06:45:00|1767.75|1758.25|1778.75|1769.25|1779.25|1769.75|1767.75|1758.25|67
1739947800000|2025-02-19 06:50:00|1779.25|1769.75|1784.75|1775.25|1787.75|1778.25|1778.75|1769.25|95
1739948100000|2025-02-19 06:55:00|1785.25|1775.75|1783.75|1774.25|1786.75|1777.25|1783.25|1773.75|43
1739948400000|2025-02-19 07:00:00|1784.25|1774.75|1795.75|1786.25|1795.75|1786.25|1781.75|1772.25|125
1739948700000|2025-02-19 07:05:00|1794.75|1785.25|1801.25|1791.75|1801.75|1792.25|1794.75|1785.25|78
1739949000000|2025-02-19 07:10:00|1801.75|1792.25|1798.75|1789.25|1803.25|1793.75|1798.75|1789.25|52
1739949300000|2025-02-19 07:15:00|1798.25|1788.75|1795.75|1786.25|1801.75|1792.25|1795.75|1786.25|88
1739949600000|2025-02-19 07:20:00|1795.25|1785.75|1795.25|1785.75|1796.75|1787.25|1793.25|1783.75|76
1739949900000|2025-02-19 07:25:00|1794.75|1785.25|1797.25|1787.75|1797.25|1787.75|1792.25|1782.75|30
1739950200000|2025-02-19 07:30:00|1798.25|1788.75|1796.75|1787.25|1798.25|1788.75|1792.25|1782.75|55
1739950500000|2025-02-19 07:35:00|1796.25|1786.75|1801.75|1792.25|1802.75|1793.25|1793.75|1784.25|58
1739950800000|2025-02-19 07:40:00|1801.25|1791.75|1808.75|1799.25|1810.75|1801.25|1800.75|1791.25|80
1739951100000|2025-02-19 07:45:00|1808.25|1798.75|1814.75|1805.25|1815.75|1806.25|1807.75|1798.25|91
1739951400000|2025-02-19 07:50:00|1815.25|1805.75|1813.75|1804.25|1817.25|1807.75|1813.25|1803.75|45
1739951700000|2025-02-19 07:55:00|1814.25|1804.75|1808.75|1799.25|1814.75|1805.25|1808.75|1799.25|63
1739952000000|2025-02-19 08:00:00|1809.25|1799.75|1806.25|1796.75|1812.25|1802.75|1805.25|1795.75|114
1739952300000|2025-02-19 08:05:00|1806.75|1797.25|1814.75|1805.25|1816.25|1806.75|1805.75|1796.25|117
1739952600000|2025-02-19 08:10:00|1814.25|1804.75|1804.75|1795.25|1815.25|1805.75|1804.75|1795.25|63
1739952900000|2025-02-19 08:15:00|1805.75|1796.25|1806.75|1797.25|1811.25|1801.75|1805.75|1796.25|61
1739953200000|2025-02-19 08:20:00|1807.25|1797.75|1805.25|1795.75|1807.75|1798.25|1801.75|1792.25|65
1739953500000|2025-02-19 08:25:00|1804.75|1795.25|1806.25|1796.75|1811.75|1802.25|1804.75|1795.25|63
1739953800000|2025-02-19 08:30:00|1806.75|1797.25|1804.25|1794.75|1814.25|1804.75|1803.75|1794.25|109
1739954100000|2025-02-19 08:35:00|1803.75|1794.25|1803.75|1794.25|1805.25|1795.75|1801.75|1792.25|73
1739954400000|2025-02-19 08:40:00|1804.25|1794.75|1806.75|1797.25|1807.75|1798.25|1802.75|1793.25|65
1739954700000|2025-02-19 08:45:00|1806.25|1796.75|1798.75|1789.25|1806.75|1797.25|1797.25|1787.75|122
1739955000000|2025-02-19 08:50:00|1799.25|1789.75|1797.25|1787.75|1801.25|1791.75|1797.25|1787.75|82
1739955300000|2025-02-19 08:55:00|1797.75|1788.25|1795.25|1785.75|1800.25|1790.75|1793.25|1783.75|96
1739955600000|2025-02-19 09:00:00|1794.75|1785.25|1798.75|1789.25|1801.25|1791.75|1792.75|1783.25|47
1739955900000|2025-02-19 09:05:00|1798.25|1788.75|1800.25|1790.75|1802.25|1792.75|1795.75|1786.25|46
1739956200000|2025-02-19 09:10:00|1800.75|1791.25|1803.25|1793.75|1804.75|1795.25|1799.75|1790.25|66
1739956500000|2025-02-19 09:15:00|1802.75|1793.25|1798.25|1788.75|1805.25|1795.75|1797.25|1787.75|86
1739956800000|2025-02-19 09:20:00|1797.75|1788.25|1794.75|1785.25|1799.25|1789.75|1792.75|1783.25|57
1739957100000|2025-02-19 09:25:00|1795.75|1786.25|1800.75|1791.25|1801.25|1791.75|1795.75|1786.25|51
1739957400000|2025-02-19 09:30:00|1801.25|1791.75|1795.25|1785.75|1801.25|1791.75|1795.25|1785.75|69
1739957700000|2025-02-19 09:35:00|1795.75|1786.25|1800.75|1791.25|1801.25|1791.75|1795.75|1786.25|108
1739958000000|2025-02-19 09:40:00|1801.25|1791.75|1805.25|1795.75|1805.25|1795.75|1799.75|1790.25|69
1739958300000|2025-02-19 09:45:00|1805.75|1796.25|1800.75|1791.25|1806.25|1796.75|1799.75|1790.25|60
1739958600000|2025-02-19 09:50:00|1800.25|1790.75|1807.75|1798.25|1810.25|1800.75|1800.25|1790.75|66
1739958900000|2025-02-19 09:55:00|1807.25|1797.75|1804.75|1795.25|1810.75|1801.25|1802.75|1793.25|83
1739959200000|2025-02-19 10:00:00|1804.25|1794.75|1817.25|1807.75|1817.25|1807.75|1804.25|1794.75|111
1739959500000|2025-02-19 10:05:00|1816.75|1807.25|1810.75|1801.25|1817.25|1807.75|1810.75|1801.25|90
1739959800000|2025-02-19 10:10:00|1811.25|1801.75|1813.25|1803.75|1815.75|1806.25|1810.25|1800.75|69
1739960100000|2025-02-19 10:15:00|1813.75|1804.25|1813.25|1803.75|1815.25|1805.75|1809.75|1800.25|70
1739960400000|2025-02-19 10:20:00|1813.75|1804.25|1807.75|1798.25|1816.75|1807.25|1807.75|1798.25|81
1739960700000|2025-02-19 10:25:00|1808.25|1798.75|1806.75|1797.25|1811.25|1801.75|1806.25|1796.75|53
1739961000000|2025-02-19 10:30:00|1807.25|1797.75|1801.75|1792.25|1807.75|1798.25|1800.75|1791.25|63
1739961300000|2025-02-19 10:35:00|1802.25|1792.75|1803.25|1793.75|1803.75|1794.25|1799.75|1790.25|75
1739961600000|2025-02-19 10:40:00|1803.75|1794.25|1804.75|1795.25|1807.75|1798.25|1803.75|1794.25|38
1739961900000|2025-02-19 10:45:00|1805.25|1795.75|1806.75|1797.25|1806.75|1797.25|1804.25|1794.75|50
1739962200000|2025-02-19 10:50:00|1806.25|1796.75|1810.75|1801.25|1812.25|1802.75|1806.25|1796.75|49
1739962500000|2025-02-19 10:55:00|1810.25|1800.75|1811.75|1802.25|1812.25|1802.75|1809.25|1799.75|40
1739962800000|2025-02-19 11:00:00|1811.25|1801.75|1813.75|1804.25|1814.75|1805.25|1808.25|1798.75|109
1739963100000|2025-02-19 11:05:00|1813.25|1803.75|1812.75|1803.25|1815.25|1805.75|1811.25|1801.75|52
1739963400000|2025-02-19 11:10:00|1813.25|1803.75|1812.75|1803.25|1816.75|1807.25|1811.75|1802.25|77
1739963700000|2025-02-19 11:15:00|1813.25|1803.75|1811.25|1801.75|1816.25|1806.75|1810.75|1801.25|83
1739964000000|2025-02-19 11:20:00|1811.75|1802.25|1813.25|1803.75|1814.25|1804.75|1810.75|1801.25|47
1739964300000|2025-02-19 11:25:00|1812.75|1803.25|1811.25|1801.75|1813.75|1804.25|1811.25|1801.75|68
1739964600000|2025-02-19 11:30:00|1811.75|1802.25|1806.75|1797.25|1812.25|1802.75|1806.25|1796.75|78
1739964900000|2025-02-19 11:35:00|1807.25|1797.75|1807.25|1797.75|1809.75|1800.25|1805.75|1796.25|44
1739965200000|2025-02-19 11:40:00|1807.75|1798.25|1806.25|1796.75|1807.75|1798.25|1805.75|1796.25|43
1739965500000|2025-02-19 11:45:00|1806.75|1797.25|1809.75|1800.25|1814.75|1805.25|1806.25|1796.75|66
1739965800000|2025-02-19 11:50:00|1809.25|1799.75|1815.75|1806.25|1816.25|1806.75|1808.75|1799.25|45
1739966100000|2025-02-19 11:55:00|1815.25|1805.75|1816.75|1807.25|1817.25|1807.75|1814.75|1805.25|58
1739966400000|2025-02-19 12:00:00|1817.25|1807.75|1815.25|1805.75|1820.25|1810.75|1813.75|1804.25|106
1739966700000|2025-02-19 12:05:00|1815.75|1806.25|1813.75|1804.25|1816.25|1806.75|1808.75|1799.25|75
1739967000000|2025-02-19 12:10:00|1813.25|1803.75|1808.25|1798.75|1814.25|1804.75|1808.25|1798.75|51
1739967300000|2025-02-19 12:15:00|1807.75|1798.25|1803.75|1794.25|1809.25|1799.75|1802.75|1793.25|64
1739967600000|2025-02-19 12:20:00|1804.25|1794.75|1808.75|1799.25|1809.25|1799.75|1804.25|1794.75|44
1739967900000|2025-02-19 12:25:00|1808.25|1798.75|1813.25|1803.75|1813.25|1803.75|1807.75|1798.25|38
1739968200000|2025-02-19 12:30:00|1812.75|1803.25|1806.25|1796.75|1813.75|1804.25|1805.75|1796.25|46
1739968500000|2025-02-19 12:35:00|1806.75|1797.25|1806.25|1796.75|1808.75|1799.25|1805.25|1795.75|46
1739968800000|2025-02-19 12:40:00|1805.75|1796.25|1806.25|1796.75|1808.25|1798.75|1805.75|1796.25|50
1739969100000|2025-02-19 12:45:00|1806.75|1797.25|1801.75|1792.25|1806.75|1797.25|1800.25|1790.75|74
1739969400000|2025-02-19 12:50:00|1802.25|1792.75|1798.75|1789.25|1804.25|1794.75|1796.75|1787.25|70
1739969700000|2025-02-19 12:55:00|1798.25|1788.75|1796.75|1787.25|1800.25|1790.75|1795.75|1786.25|80
1739970000000|2025-02-19 13:00:00|1797.25|1787.75|1808.75|1799.25|1808.75|1799.25|1797.25|1787.75|131
1739970300000|2025-02-19 13:05:00|1808.25|1798.75|1808.25|1798.75|1811.25|1801.75|1806.75|1797.25|74
1739970600000|2025-02-19 13:10:00|1808.75|1799.25|1811.75|1802.25|1815.75|1806.25|1806.75|1797.25|204
1739970900000|2025-02-19 13:15:00|1812.25|1802.75|1814.75|1805.25|1818.25|1808.75|1810.75|1801.25|100
1739971200000|2025-02-19 13:20:00|1813.75|1804.25|1813.75|1804.25|1816.25|1806.75|1811.75|1802.25|91
1739971500000|2025-02-19 13:25:00|1814.25|1804.75|1810.75|1801.25|1814.75|1805.25|1808.75|1799.25|81
1739971800000|2025-02-19 13:30:00|1811.25|1801.75|1813.25|1803.75|1813.75|1804.25|1806.75|1797.25|65
1739972100000|2025-02-19 13:35:00|1812.75|1803.25|1816.75|1807.25|1821.75|1812.25|1812.75|1803.25|71
1739972400000|2025-02-19 13:40:00|1815.75|1806.25|1812.25|1802.75|1815.75|1806.25|1810.75|1801.25|48
1739972700000|2025-02-19 13:45:00|1812.75|1803.25|1811.75|1802.25|1814.25|1804.75|1810.75|1801.25|62
1739973000000|2025-02-19 13:50:00|1812.25|1802.75|1811.25|1801.75|1813.75|1804.25|1808.25|1798.75|49
1739973300000|2025-02-19 13:55:00|1811.75|1802.25|1812.25|1802.75|1813.75|1804.25|1810.75|1801.25|60
1739973600000|2025-02-19 14:00:00|1812.75|1803.25|1805.75|1796.25|1813.25|1803.75|1805.75|1796.25|84
1739973900000|2025-02-19 14:05:00|1806.25|1796.75|1807.25|1797.75|1809.25|1799.75|1806.25|1796.75|68
1739974200000|2025-02-19 14:10:00|1806.75|1797.25|1807.75|1798.25|1810.75|1801.25|1806.75|1797.25|74
1739974500000|2025-02-19 14:15:00|1808.25|1798.75|1805.25|1795.75|1811.25|1801.75|1802.75|1793.25|101
1739974800000|2025-02-19 14:20:00|1805.75|1796.25|1809.75|1800.25|1810.75|1801.25|1804.75|1795.25|54
1739975100000|2025-02-19 14:25:00|1809.25|1799.75|1814.75|1805.25|1815.25|1805.75|1808.75|1799.25|69
1739975400000|2025-02-19 14:30:00|1813.75|1804.25|1820.75|1811.25|1821.75|1812.25|1813.25|1803.75|195
1739975700000|2025-02-19 14:35:00|1821.75|1812.25|1810.75|1801.25|1825.25|1815.75|1808.75|1799.25|165
1739976000000|2025-02-19 14:40:00|1810.25|1800.75|1796.75|1787.25|1811.75|1802.25|1790.75|1781.25|225
1739976300000|2025-02-19 14:45:00|1797.25|1787.75|1798.75|1789.25|1805.75|1796.25|1796.75|1787.25|183
1739976600000|2025-02-19 14:50:00|1799.25|1789.75|1801.75|1792.25|1802.25|1792.75|1797.75|1788.25|147
1739976900000|2025-02-19 14:55:00|1802.25|1792.75|1788.75|1779.25|1802.75|1793.25|1786.75|1777.25|171
1739977200000|2025-02-19 15:00:00|1789.25|1779.75|1785.75|1776.25|1792.25|1782.75|1780.75|1771.25|163
1739977500000|2025-02-19 15:05:00|1786.25|1776.75|1783.75|1774.25|1792.75|1783.25|1779.25|1769.75|159
1739977800000|2025-02-19 15:10:00|1784.75|1775.25|1782.25|1772.75|1789.25|1779.75|1779.25|1769.75|119
1739978100000|2025-02-19 15:15:00|1781.75|1772.25|1788.75|1779.25|1791.25|1781.75|1780.75|1771.25|136
1739978400000|2025-02-19 15:20:00|1788.25|1778.75|1788.75|1779.25|1797.75|1788.25|1785.75|1776.25|144
1739978700000|2025-02-19 15:25:00|1787.75|1778.25|1788.25|1778.75|1789.75|1780.25|1782.25|1772.75|114
1739979000000|2025-02-19 15:30:00|1787.75|1778.25|1803.75|1794.25|1803.75|1794.25|1787.75|1778.25|197
1739979300000|2025-02-19 15:35:00|1803.25|1793.75|1800.25|1790.75|1803.25|1793.75|1794.25|1784.75|151
1739979600000|2025-02-19 15:40:00|1799.75|1790.25|1795.25|1785.75|1801.25|1791.75|1794.75|1785.25|127
1739979900000|2025-02-19 15:45:00|1795.75|1786.25|1793.25|1783.75|1796.25|1786.75|1790.25|1780.75|128
1739980200000|2025-02-19 15:50:00|1792.75|1783.25|1789.25|1779.75|1795.75|1786.25|1788.75|1779.25|101
1739980500000|2025-02-19 15:55:00|1788.75|1779.25|1784.75|1775.25|1788.75|1779.25|1783.25|1773.75|80
1739980800000|2025-02-19 16:00:00|1784.25|1774.75|1786.25|1776.75|1789.25|1779.75|1782.25|1772.75|99
1739981100000|2025-02-19 16:05:00|1785.75|1776.25|1793.25|1783.75|1793.25|1783.75|1783.75|1774.25|122
1739981400000|2025-02-19 16:10:00|1792.75|1783.25|1793.75|1784.25|1796.75|1787.25|1790.75|1781.25|92
1739981700000|2025-02-19 16:15:00|1794.25|1784.75|1800.75|1791.25|1804.25|1794.75|1792.25|1782.75|130
1739982000000|2025-02-19 16:20:00|1801.25|1791.75|1800.75|1791.25|1802.25|1792.75|1794.75|1785.25|115
1739982300000|2025-02-19 16:25:00|1800.25|1790.75|1800.75|1791.25|1804.75|1795.25|1798.25|1788.75|77
1739982600000|2025-02-19 16:30:00|1801.25|1791.75|1802.75|1793.25|1802.75|1793.25|1797.25|1787.75|122
1739982900000|2025-02-19 16:35:00|1803.25|1793.75|1796.25|1786.75|1804.25|1794.75|1794.25|1784.75|128
1739983200000|2025-02-19 16:40:00|1796.75|1787.25|1798.75|1789.25|1799.75|1790.25|1792.75|1783.25|79
1739983500000|2025-02-19 16:45:00|1799.25|1789.75|1799.75|1790.25|1802.25|1792.75|1796.75|1787.25|94
1739983800000|2025-02-19 16:50:00|1800.25|1790.75|1798.25|1788.75|1801.75|1792.25|1792.75|1783.25|102
1739984100000|2025-02-19 16:55:00|1797.75|1788.25|1802.75|1793.25|1803.25|1793.75|1797.25|1787.75|70
1739984400000|2025-02-19 17:00:00|1803.25|1793.75|1808.75|1799.25|1811.25|1801.75|1801.25|1791.75|90
1739984700000|2025-02-19 17:05:00|1808.25|1798.75|1805.25|1795.75|1808.75|1799.25|1804.25|1794.75|64
1739985000000|2025-02-19 17:10:00|1805.75|1796.25|1800.75|1791.25|1805.75|1796.25|1798.75|1789.25|68
1739985300000|2025-02-19 17:15:00|1801.25|1791.75|1803.75|1794.25|1804.25|1794.75|1801.25|1791.75|72
1739985600000|2025-02-19 17:20:00|1804.25|1794.75|1799.75|1790.25|1805.75|1796.25|1798.75|1789.25|75
1739985900000|2025-02-19 17:25:00|1799.25|1789.75|1797.25|1787.75|1800.75|1791.25|1795.25|1785.75|68
1739986200000|2025-02-19 17:30:00|1796.25|1786.75|1796.75|1787.25|1799.75|1790.25|1794.75|1785.25|81
1739986500000|2025-02-19 17:35:00|1796.25|1786.75|1798.25|1788.75|1802.25|1792.75|1796.25|1786.75|80
1739986800000|2025-02-19 17:40:00|1798.75|1789.25|1805.75|1796.25|1806.25|1796.75|1796.75|1787.25|77
1739987100000|2025-02-19 17:45:00|1806.25|1796.75|1805.25|1795.75|1808.75|1799.25|1802.25|1792.75|45
1739987400000|2025-02-19 17:50:00|1805.75|1796.25|1808.25|1798.75|1809.25|1799.75|1805.25|1795.75|83
1739987700000|2025-02-19 17:55:00|1807.25|1797.75|1806.75|1797.25|1809.25|1799.75|1806.25|1796.75|42
1739988000000|2025-02-19 18:00:00|1807.25|1797.75|1805.75|1796.25|1807.25|1797.75|1802.75|1793.25|123
1739988300000|2025-02-19 18:05:00|1805.25|1795.75|1799.75|1790.25|1805.25|1795.75|1798.75|1789.25|87
1739988600000|2025-02-19 18:10:00|1799.25|1789.75|1790.75|1781.25|1801.75|1792.25|1790.25|1780.75|86
1739988900000|2025-02-19 18:15:00|1790.25|1780.75|1797.25|1787.75|1797.25|1787.75|1788.75|1779.25|74
1739989200000|2025-02-19 18:20:00|1796.75|1787.25|1794.75|1785.25|1797.75|1788.25|1789.75|1780.25|80
1739989500000|2025-02-19 18:25:00|1795.25|1785.75|1793.75|1784.25|1798.75|1789.25|1792.75|1783.25|55
1739989800000|2025-02-19 18:30:00|1794.25|1784.75|1791.75|1782.25|1797.25|1787.75|1791.25|1781.75|81
1739990100000|2025-02-19 18:35:00|1792.25|1782.75|1794.75|1785.25|1795.75|1786.25|1791.75|1782.25|94
1739990400000|2025-02-19 18:40:00|1795.25|1785.75|1790.75|1781.25|1795.25|1785.75|1789.25|1779.75|75
1739990700000|2025-02-19 18:45:00|1789.75|1780.25|1789.25|1779.75|1792.25|1782.75|1788.25|1778.75|86
1739991000000|2025-02-19 18:50:00|1788.75|1779.25|1787.25|1777.75|1788.75|1779.25|1783.25|1773.75|81
1739991300000|2025-02-19 18:55:00|1786.75|1777.25|1785.25|1775.75|1788.75|1779.25|1783.75|1774.25|68
1739991600000|2025-02-19 19:00:00|1784.75|1775.25|1784.75|1775.25|1789.75|1780.25|1779.75|1770.25|166
1739991900000|2025-02-19 19:05:00|1785.25|1775.75|1784.75|1775.25|1789.25|1779.75|1783.75|1774.25|98
1739992200000|2025-02-19 19:10:00|1784.25|1774.75|1797.25|1787.75|1797.75|1788.25|1777.25|1767.75|118
1739992500000|2025-02-19 19:15:00|1797.75|1788.25|1793.25|1783.75|1799.25|1789.75|1790.25|1780.75|114
1739992800000|2025-02-19 19:20:00|1792.75|1783.25|1801.75|1792.25|1805.25|1795.75|1792.75|1783.25|91
1739993100000|2025-02-19 19:25:00|1801.25|1791.75|1797.75|1788.25|1804.25|1794.75|1796.75|1787.25|88
1739993400000|2025-02-19 19:30:00|1797.25|1787.75|1795.75|1786.25|1799.25|1789.75|1793.75|1784.25|98
1739993700000|2025-02-19 19:35:00|1796.25|1786.75|1796.25|1786.75|1798.75|1789.25|1793.75|1784.25|111
1739994000000|2025-02-19 19:40:00|1795.75|1786.25|1792.75|1783.25|1799.75|1790.25|1791.25|1781.75|85
1739994300000|2025-02-19 19:45:00|1793.25|1783.75|1791.75|1782.25|1794.75|1785.25|1789.25|1779.75|115
1739994600000|2025-02-19 19:50:00|1791.25|1781.75|1794.25|1784.75|1794.75|1785.25|1788.75|1779.25|110
1739994900000|2025-02-19 19:55:00|1794.75|1785.25|1795.75|1786.25|1796.75|1787.25|1791.25|1781.75|94
1739995200000|2025-02-19 20:00:00|1795.25|1785.75|1798.75|1789.25|1798.75|1789.25|1790.75|1781.25|119
1739995500000|2025-02-19 20:05:00|1799.25|1789.75|1802.25|1792.75|1804.25|1794.75|1798.25|1788.75|82
1739995800000|2025-02-19 20:10:00|1802.75|1793.25|1806.75|1797.25|1807.25|1797.75|1802.75|1793.25|95
1739996100000|2025-02-19 20:15:00|1806.25|1796.75|1805.75|1796.25|1806.75|1797.25|1802.25|1792.75|114
1739996400000|2025-02-19 20:20:00|1806.25|1796.75|1803.75|1794.25|1807.75|1798.25|1801.25|1791.75|124
1739996700000|2025-02-19 20:25:00|1804.25|1794.75|1795.75|1786.25|1804.25|1794.75|1795.75|1786.25|123
1739997000000|2025-02-19 20:30:00|1796.25|1786.75|1801.25|1791.75|1803.75|1794.25|1796.25|1786.75|87
1739997300000|2025-02-19 20:35:00|1801.75|1792.25|1796.75|1787.25|1803.25|1793.75|1794.75|1785.25|79
1739997600000|2025-02-19 20:40:00|1797.25|1787.75|1797.25|1787.75|1799.25|1789.75|1794.75|1785.25|87
1739997900000|2025-02-19 20:45:00|1797.75|1788.25|1796.25|1786.75|1798.25|1788.75|1793.75|1784.25|75
1739998200000|2025-02-19 20:50:00|1796.75|1787.25|1792.25|1782.75|1799.75|1790.25|1791.75|1782.25|106
1739998500000|2025-02-19 20:55:00|1792.75|1783.25|1791.75|1782.25|1795.25|1785.75|1789.75|1780.25|95
1739998800000|2025-02-19 21:00:00|1790.75|1781.25|1788.75|1779.25|1792.75|1783.25|1787.75|1778.25|119
1739999100000|2025-02-19 21:05:00|1789.25|1779.75|1789.75|1780.25|1790.25|1780.75|1785.75|1776.25|75
1739999400000|2025-02-19 21:10:00|1789.25|1779.75|1791.25|1781.75|1792.75|1783.25|1788.25|1778.75|65
1739999700000|2025-02-19 21:15:00|1791.75|1782.25|1793.25|1783.75|1796.25|1786.75|1791.25|1781.75|85
1740000000000|2025-02-19 21:20:00|1792.75|1783.25|1799.25|1789.75|1799.75|1790.25|1792.25|1782.75|76
1740000300000|2025-02-19 21:25:00|1798.75|1789.25|1797.75|1788.25|1798.75|1789.25|1795.75|1786.25|39
1740000600000|2025-02-19 21:30:00|1797.25|1787.75|1797.75|1788.25|1799.75|1790.25|1795.25|1785.75|79
1740000900000|2025-02-19 21:35:00|1797.25|1787.75|1798.25|1788.75|1800.75|1791.25|1796.75|1787.25|56
1740001200000|2025-02-19 21:40:00|1798.75|1789.25|1798.75|1789.25|1802.25|1792.75|1797.75|1788.25|54
1740001500000|2025-02-19 21:45:00|1798.25|1788.75|1795.25|1785.75|1798.25|1788.75|1793.75|1784.25|66
1740001800000|2025-02-19 21:50:00|1794.75|1785.25|1785.75|1776.25|1795.25|1785.75|1785.25|1775.75|54
1740002100000|2025-02-19 21:55:00|1786.25|1776.75|1785.25|1775.75|1787.75|1778.25|1780.25|1770.75|65
1740002400000|2025-02-19 22:00:00|1784.75|1775.25|1787.25|1777.75|1788.25|1778.75|1782.75|1773.25|85
1740002700000|2025-02-19 22:05:00|1786.75|1777.25|1786.25|1776.75|1788.25|1778.75|1784.75|1775.25|58
1740003000000|2025-02-19 22:10:00|1785.75|1776.25|1791.75|1782.25|1792.75|1783.25|1785.75|1776.25|77
1740003300000|2025-02-19 22:15:00|1792.25|1782.75|1786.75|1777.25|1792.25|1782.75|1782.25|1772.75|94
1740003600000|2025-02-19 22:20:00|1786.25|1776.75|1791.75|1782.25|1792.75|1783.25|1785.75|1776.25|44
1740003900000|2025-02-19 22:25:00|1792.25|1782.75|1787.25|1777.75|1793.75|1784.25|1787.25|1777.75|42
1740004200000|2025-02-19 22:30:00|1787.75|1778.25|1788.75|1779.25|1788.75|1779.25|1784.75|1775.25|27
1740004500000|2025-02-19 22:35:00|1788.25|1778.75|1786.75|1777.25|1788.25|1778.75|1785.25|1775.75|31
1740004800000|2025-02-19 22:40:00|1786.25|1776.75|1786.75|1777.25|1787.75|1778.25|1785.25|1775.75|20
1740005100000|2025-02-19 22:45:00|1787.25|1777.75|1795.75|1786.25|1796.75|1787.25|1787.25|1777.75|23
1740005400000|2025-02-19 22:50:00|1796.75|1787.25|1803.75|1794.25|1803.75|1794.25|1796.25|1786.75|24
1740005700000|2025-02-19 22:55:00|1803.25|1793.75|1800.25|1790.75|1803.75|1794.25|1798.75|1789.25|64
1740006000000|2025-02-19 23:00:00|1800.75|1791.25|1810.75|1801.25|1815.25|1805.75|1799.75|1790.25|128
1740006300000|2025-02-19 23:05:00|1810.25|1800.75|1807.75|1798.25|1810.75|1801.25|1805.75|1796.25|58
1740006600000|2025-02-19 23:10:00|1807.25|1797.75|1802.75|1793.25|1807.25|1797.75|1801.75|1792.25|66
1740006900000|2025-02-19 23:15:00|1803.25|1793.75|1806.75|1797.25|1808.75|1799.25|1802.75|1793.25|62
1740007200000|2025-02-19 23:20:00|1806.25|1796.75|1808.75|1799.25|1809.75|1800.25|1804.75|1795.25|57
1740007500000|2025-02-19 23:25:00|1809.25|1799.75|1804.25|1794.75|1809.25|1799.75|1803.25|1793.75|55
1740007800000|2025-02-19 23:30:00|1804.75|1795.25|1803.75|1794.25|1806.25|1796.75|1802.75|1793.25|59
1740008100000|2025-02-19 23:35:00|1804.25|1794.75|1802.25|1792.75|1804.25|1794.75|1801.25|1791.75|75
1740008400000|2025-02-19 23:40:00|1801.75|1792.25|1805.75|1796.25|1805.75|1796.25|1800.25|1790.75|53
1740008700000|2025-02-19 23:45:00|1806.25|1796.75|1803.75|1794.25|1806.25|1796.75|1800.75|1791.25|51
1740009000000|2025-02-19 23:50:00|1804.25|1794.75|1802.25|1792.75|1805.25|1795.75|1801.25|1791.75|37
1740009300000|2025-02-19 23:55:00|1802.75|1793.25|1803.25|1793.75|1804.75|1795.25|1801.25|1791.75|60
1740009600000|2025-02-20 00:00:00|1803.75|1794.25|1807.25|1797.75|1807.75|1798.25|1800.75|1791.25|121
1740009900000|2025-02-20 00:05:00|1806.75|1797.25|1802.75|1793.25|1806.75|1797.25|1800.75|1791.25|84
1740010200000|2025-02-20 00:10:00|1802.25|1792.75|1803.25|1793.75|1806.25|1796.75|1800.75|1791.25|96
1740010500000|2025-02-20 00:15:00|1803.75|1794.25|1806.75|1797.25|1807.75|1798.25|1799.25|1789.75|124
1740010800000|2025-02-20 00:20:00|1806.25|1796.75|1806.75|1797.25|1809.75|1800.25|1803.25|1793.75|67
1740011100000|2025-02-20 00:25:00|1807.25|1797.75|1806.75|1797.25|1808.75|1799.25|1804.75|1795.25|92
1740011400000|2025-02-20 00:30:00|1806.25|1796.75|1805.25|1795.75|1807.25|1797.75|1801.25|1791.75|80
1740011700000|2025-02-20 00:35:00|1805.75|1796.25|1809.25|1799.75|1809.75|1800.25|1802.75|1793.25|108
1740012000000|2025-02-20 00:40:00|1808.75|1799.25|1813.25|1803.75|1813.25|1803.75|1808.75|1799.25|36
1740012300000|2025-02-20 00:45:00|1812.75|1803.25|1814.75|1805.25|1815.75|1806.25|1808.75|1799.25|74
1740012600000|2025-02-20 00:50:00|1815.25|1805.75|1816.75|1807.25|1822.75|1813.25|1814.75|1805.25|85
1740012900000|2025-02-20 00:55:00|1817.25|1807.75|1820.75|1811.25|1822.25|1812.75|1816.75|1807.25|45
1740013200000|2025-02-20 01:00:00|1820.25|1810.75|1820.75|1811.25|1826.25|1816.75|1816.75|1807.25|149
1740013500000|2025-02-20 01:05:00|1820.25|1810.75|1815.75|1806.25|1821.25|1811.75|1814.75|1805.25|92
1740013800000|2025-02-20 01:10:00|1816.25|1806.75|1812.75|1803.25|1818.75|1809.25|1812.75|1803.25|57
1740014100000|2025-02-20 01:15:00|1813.25|1803.75|1811.75|1802.25|1815.75|1806.25|1810.75|1801.25|66
1740014400000|2025-02-20 01:20:00|1812.25|1802.75|1807.75|1798.25|1812.75|1803.25|1807.25|1797.75|64
1740014700000|2025-02-20 01:25:00|1807.25|1797.75|1807.75|1798.25|1809.75|1800.25|1806.25|1796.75|50
1740015000000|2025-02-20 01:30:00|1808.25|1798.75|1803.75|1794.25|1808.25|1798.75|1802.75|1793.25|73
1740015300000|2025-02-20 01:35:00|1802.75|1793.25|1804.75|1795.25|1805.25|1795.75|1799.75|1790.25|49
1740015600000|2025-02-20 01:40:00|1804.25|1794.75|1799.75|1790.25|1804.75|1795.25|1798.25|1788.75|47
1740015900000|2025-02-20 01:45:00|1799.25|1789.75|1794.75|1785.25|1800.25|1790.75|1794.75|1785.25|48
1740016200000|2025-02-20 01:50:00|1795.25|1785.75|1798.25|1788.75|1798.25|1788.75|1794.25|1784.75|51
1740016500000|2025-02-20 01:55:00|1798.75|1789.25|1799.75|1790.25|1801.25|1791.75|1797.75|1788.25|39
1740016800000|2025-02-20 02:00:00|1800.25|1790.75|1799.75|1790.25|1801.25|1791.75|1798.25|1788.75|52
1740017100000|2025-02-20 02:05:00|1800.25|1790.75|1804.25|1794.75|1805.25|1795.75|1799.75|1790.25|51
1740017400000|2025-02-20 02:10:00|1804.75|1795.25|1811.75|1802.25|1811.75|1802.25|1804.75|1795.25|45
1740017700000|2025-02-20 02:15:00|1811.25|1801.75|1811.75|1802.25|1813.25|1803.75|1807.25|1797.75|57
1740018000000|2025-02-20 02:20:00|1810.75|1801.25|1812.75|1803.25|1813.25|1803.75|1808.75|1799.25|48
1740018300000|2025-02-20 02:25:00|1812.25|1802.75|1810.75|1801.25|1814.25|1804.75|1809.75|1800.25|28
1740018600000|2025-02-20 02:30:00|1810.25|1800.75|1805.75|1796.25|1810.75|1801.25|1804.75|1795.25|54
1740018900000|2025-02-20 02:35:00|1805.25|1795.75|1806.75|1797.25|1806.75|1797.25|1803.25|1793.75|52
1740019200000|2025-02-20 02:40:00|1807.25|1797.75|1810.75|1801.25|1813.75|1804.25|1807.25|1797.75|47
1740019500000|2025-02-20 02:45:00|1811.75|1802.25|1824.25|1814.75|1824.75|1815.25|1810.75|1801.25|81
1740019800000|2025-02-20 02:50:00|1823.75|1814.25|1828.75|1819.25|1829.75|1820.25|1821.75|1812.25|106
1740020100000|2025-02-20 02:55:00|1828.25|1818.75|1826.75|1817.25|1830.75|1821.25|1825.75|1816.25|126
1740020400000|2025-02-20 03:00:00|1827.25|1817.75|1839.75|1830.25|1841.25|1831.75|1827.25|1817.75|118
1740020700000|2025-02-20 03:05:00|1839.25|1829.75|1832.75|1823.25|1840.75|1831.25|1832.75|1823.25|99
1740021000000|2025-02-20 03:10:00|1833.25|1823.75|1829.75|1820.25|1833.75|1824.25|1829.75|1820.25|47
1740021300000|2025-02-20 03:15:00|1830.25|1820.75|1823.75|1814.25|1830.25|1820.75|1823.25|1813.75|74
1740021600000|2025-02-20 03:20:00|1824.25|1814.75|1825.75|1816.25|1825.75|1816.25|1821.75|1812.25|73
1740021900000|2025-02-20 03:25:00|1826.25|1816.75|1824.25|1814.75|1827.25|1817.75|1823.75|1814.25|64
1740022200000|2025-02-20 03:30:00|1824.75|1815.25|1831.75|1822.25|1834.25|1824.75|1824.75|1815.25|73
1740022500000|2025-02-20 03:35:00|1831.25|1821.75|1832.75|1823.25|1834.75|1825.25|1830.25|1820.75|51
1740022800000|2025-02-20 03:40:00|1833.25|1823.75|1833.75|1824.25|1838.25|1828.75|1832.25|1822.75|64
1740023100000|2025-02-20 03:45:00|1833.25|1823.75|1835.75|1826.25|1836.25|1826.75|1833.25|1823.75|56
1740023400000|2025-02-20 03:50:00|1836.25|1826.75|1840.25|1830.75|1841.25|1831.75|1835.75|1826.25|75
1740023700000|2025-02-20 03:55:00|1840.75|1831.25|1837.75|1828.25|1840.75|1831.25|1836.25|1826.75|31
1740024000000|2025-02-20 04:00:00|1837.25|1827.75|1839.25|1829.75|1841.25|1831.75|1836.75|1827.25|80
1740024300000|2025-02-20 04:05:00|1839.75|1830.25|1843.25|1833.75|1843.25|1833.75|1836.75|1827.25|85
1740024600000|2025-02-20 04:10:00|1842.75|1833.25|1845.25|1835.75|1845.25|1835.75|1842.75|1833.25|22
1740024900000|2025-02-20 04:15:00|1846.25|1836.75|1846.25|1836.75|1847.25|1837.75|1844.75|1835.25|51
1740025200000|2025-02-20 04:20:00|1846.75|1837.25|1848.25|1838.75|1851.25|1841.75|1846.25|1836.75|83
1740025500000|2025-02-20 04:25:00|1848.75|1839.25|1846.25|1836.75|1849.75|1840.25|1846.25|1836.75|74
1740025800000|2025-02-20 04:30:00|1845.75|1836.25|1837.75|1828.25|1845.75|1836.25|1835.25|1825.75|70
1740026100000|2025-02-20 04:35:00|1837.25|1827.75|1837.75|1828.25|1839.25|1829.75|1833.25|1823.75|44
1740026400000|2025-02-20 04:40:00|1837.25|1827.75|1831.75|1822.25|1837.25|1827.75|1830.75|1821.25|52
1740026700000|2025-02-20 04:45:00|1831.25|1821.75|1829.25|1819.75|1831.75|1822.25|1827.75|1818.25|74
1740027000000|2025-02-20 04:50:00|1828.75|1819.25|1826.75|1817.25|1831.25|1821.75|1826.25|1816.75|89
1740027300000|2025-02-20 04:55:00|1827.25|1817.75|1823.75|1814.25|1829.25|1819.75|1822.75|1813.25|140
1740027600000|2025-02-20 05:00:00|1823.25|1813.75|1823.25|1813.75|1824.25|1814.75|1819.75|1810.25|198
1740027900000|2025-02-20 05:05:00|1822.75|1813.25|1820.25|1810.75|1825.25|1815.75|1820.25|1810.75|142
1740028200000|2025-02-20 05:10:00|1820.75|1811.25|1823.25|1813.75|1824.75|1815.25|1820.75|1811.25|53
1740028500000|2025-02-20 05:15:00|1823.75|1814.25|1827.75|1818.25|1828.75|1819.25|1821.25|1811.75|53
1740028800000|2025-02-20 05:20:00|1828.25|1818.75|1831.25|1821.75|1832.75|1823.25|1828.25|1818.75|59
1740029100000|2025-02-20 05:25:00|1830.75|1821.25|1830.25|1820.75|1832.75|1823.25|1829.75|1820.25|52
1740029400000|2025-02-20 05:30:00|1830.75|1821.25|1829.25|1819.75|1831.25|1821.75|1825.25|1815.75|86
1740029700000|2025-02-20 05:35:00|1829.75|1820.25|1831.25|1821.75|1833.75|1824.25|1829.75|1820.25|50
1740030000000|2025-02-20 05:40:00|1830.75|1821.25|1828.75|1819.25|1831.25|1821.75|1827.75|1818.25|36
1740030300000|2025-02-20 05:45:00|1828.25|1818.75|1826.25|1816.75|1829.25|1819.75|1823.75|1814.25|59
1740030600000|2025-02-20 05:50:00|1826.75|1817.25|1821.75|1812.25|1826.75|1817.25|1821.75|1812.25|66
1740030900000|2025-02-20 05:55:00|1822.25|1812.75|1823.75|1814.25|1826.25|1816.75|1821.75|1812.25|51
1740031200000|2025-02-20 06:00:00|1823.25|1813.75|1823.75|1814.25|1824.75|1815.25|1820.75|1811.25|97
1740031500000|2025-02-20 06:05:00|1823.25|1813.75|1820.25|1810.75|1823.25|1813.75|1817.75|1808.25|61
1740031800000|2025-02-20 06:10:00|1819.75|1810.25|1818.75|1809.25|1821.75|1812.25|1817.75|1808.25|49
1740032100000|2025-02-20 06:15:00|1818.25|1808.75|1818.25|1808.75|1821.25|1811.75|1817.75|1808.25|71
1740032400000|2025-02-20 06:20:00|1817.75|1808.25|1821.75|1812.25|1822.25|1812.75|1817.25|1807.75|52
1740032700000|2025-02-20 06:25:00|1822.25|1812.75|1822.25|1812.75|1825.25|1815.75|1821.75|1812.25|51
1740033000000|2025-02-20 06:30:00|1822.75|1813.25|1819.25|1809.75|1825.25|1815.75|1818.75|1809.25|61
1740033300000|2025-02-20 06:35:00|1819.75|1810.25|1817.25|1807.75|1819.75|1810.25|1814.75|1805.25|43
1740033600000|2025-02-20 06:40:00|1816.75|1807.25|1821.25|1811.75|1821.25|1811.75|1815.75|1806.25|43
1740033900000|2025-02-20 06:45:00|1820.75|1811.25|1818.75|1809.25|1821.25|1811.75|1818.75|1809.25|68
1740034200000|2025-02-20 06:50:00|1819.25|1809.75|1822.25|1812.75|1822.75|1813.25|1818.75|1809.25|55
1740034500000|2025-02-20 06:55:00|1822.75|1813.25|1819.25|1809.75|1823.75|1814.25|1818.25|1808.75|44
1740034800000|2025-02-20 07:00:00|1819.75|1810.25|1815.75|1806.25|1822.75|1813.25|1814.75|1805.25|64
1740035100000|2025-02-20 07:05:00|1816.25|1806.75|1815.25|1805.75|1816.75|1807.25|1814.25|1804.75|43
1740035400000|2025-02-20 07:10:00|1815.75|1806.25|1813.25|1803.75|1816.25|1806.75|1811.75|1802.25|41
1740035700000|2025-02-20 07:15:00|1812.25|1802.75|1812.75|1803.25|1815.25|1805.75|1811.25|1801.75|40
1740036000000|2025-02-20 07:20:00|1812.25|1802.75|1813.25|1803.75|1813.25|1803.75|1811.25|1801.75|38
1740036300000|2025-02-20 07:25:00|1813.75|1804.25|1817.25|1807.75|1817.25|1807.75|1812.75|1803.25|52
1740036600000|2025-02-20 07:30:00|1816.75|1807.25|1821.75|1812.25|1823.25|1813.75|1816.75|1807.25|43
1740036900000|2025-02-20 07:35:00|1821.25|1811.75|1821.25|1811.75|1823.75|1814.25|1820.25|1810.75|35
1740037200000|2025-02-20 07:40:00|1821.75|1812.25|1819.25|1809.75|1822.25|1812.75|1819.25|1809.75|37
1740037500000|2025-02-20 07:45:00|1818.75|1809.25|1816.25|1806.75|1818.75|1809.25|1814.75|1805.25|32
1740037800000|2025-02-20 07:50:00|1816.75|1807.25|1819.25|1809.75|1819.75|1810.25|1816.25|1806.75|24
1740038100000|2025-02-20 07:55:00|1819.75|1810.25|1815.25|1805.75|1820.25|1810.75|1815.25|1805.75|35
1740038400000|2025-02-20 08:00:00|1815.75|1806.25|1818.25|1808.75|1819.25|1809.75|1815.25|1805.75|61
1740038700000|2025-02-20 08:05:00|1818.75|1809.25|1817.75|1808.25|1820.25|1810.75|1816.25|1806.75|67
1740039000000|2025-02-20 08:10:00|1817.25|1807.75|1818.25|1808.75|1819.75|1810.25|1816.25|1806.75|40
1740039300000|2025-02-20 08:15:00|1818.75|1809.25|1815.25|1805.75|1819.25|1809.75|1812.75|1803.25|48
1740039600000|2025-02-20 08:20:00|1814.75|1805.25|1815.25|1805.75|1815.25|1805.75|1811.25|1801.75|41
1740039900000|2025-02-20 08:25:00|1815.75|1806.25|1816.75|1807.25|1816.75|1807.25|1813.25|1803.75|39
1740040200000|2025-02-20 08:30:00|1817.25|1807.75|1816.75|1807.25|1822.25|1812.75|1816.75|1807.25|51
1740040500000|2025-02-20 08:35:00|1816.25|1806.75|1812.75|1803.25|1816.75|1807.25|1812.75|1803.25|30
1740040800000|2025-02-20 08:40:00|1813.25|1803.75|1814.25|1804.75|1814.25|1804.75|1811.75|1802.25|31
1740041100000|2025-02-20 08:45:00|1813.75|1804.25|1811.25|1801.75|1814.25|1804.75|1809.25|1799.75|39
1740041400000|2025-02-20 08:50:00|1810.75|1801.25|1818.75|1809.25|1819.25|1809.75|1809.75|1800.25|36
1740041700000|2025-02-20 08:55:00|1819.25|1809.75|1813.75|1804.25|1819.25|1809.75|1813.25|1803.75|37
1740042000000|2025-02-20 09:00:00|1814.25|1804.75|1808.25|1798.75|1815.25|1805.75|1807.75|1798.25|62
1740042300000|2025-02-20 09:05:00|1808.75|1799.25|1808.25|1798.75|1811.25|1801.75|1805.75|1796.25|61
1740042600000|2025-02-20 09:10:00|1807.75|1798.25|1808.25|1798.75|1810.25|1800.75|1806.25|1796.75|43
1740042900000|2025-02-20 09:15:00|1808.75|1799.25|1804.25|1794.75|1809.25|1799.75|1802.75|1793.25|77
1740043200000|2025-02-20 09:20:00|1803.75|1794.25|1802.75|1793.25|1805.25|1795.75|1801.75|1792.25|66
1740043500000|2025-02-20 09:25:00|1803.25|1793.75|1804.25|1794.75|1806.25|1796.75|1803.25|1793.75|36
1740043800000|2025-02-20 09:30:00|1803.25|1793.75|1805.25|1795.75|1806.25|1796.75|1802.25|1792.75|37
1740044100000|2025-02-20 09:35:00|1804.75|1795.25|1795.75|1786.25|1804.75|1795.25|1794.25|1784.75|33
1740044400000|2025-02-20 09:40:00|1794.75|1785.25|1787.75|1778.25|1800.25|1790.75|1787.25|1777.75|41
1740044700000|2025-02-20 09:45:00|1788.25|1778.75|1795.75|1786.25|1796.25|1786.75|1788.25|1778.75|17
1740045000000|2025-02-20 09:50:00|1795.25|1785.75|1794.25|1784.75|1796.25|1786.75|1792.25|1782.75|37
1740045300000|2025-02-20 09:55:00|1794.75|1785.25|1794.25|1784.75|1795.25|1785.75|1792.25|1782.75|32
1740045600000|2025-02-20 10:00:00|1794.75|1785.25|1794.25|1784.75|1798.25|1788.75|1793.75|1784.25|72
1740045900000|2025-02-20 10:05:00|1794.75|1785.25|1801.75|1792.25|1801.75|1792.25|1794.25|1784.75|44
1740046200000|2025-02-20 10:10:00|1801.25|1791.75|1799.25|1789.75|1801.75|1792.25|1799.25|1789.75|43
1740046500000|2025-02-20 10:15:00|1799.75|1790.25|1805.75|1796.25|1806.25|1796.75|1799.75|1790.25|39
1740046800000|2025-02-20 10:20:00|1806.25|1796.75|1807.25|1797.75|1807.75|1798.25|1805.25|1795.75|37
1740047100000|2025-02-20 10:25:00|1807.75|1798.25|1810.75|1801.25|1811.75|1802.25|1807.25|1797.75|42
1740047400000|2025-02-20 10:30:00|1810.25|1800.75|1810.75|1801.25|1813.75|1804.25|1810.25|1800.75|57
1740047700000|2025-02-20 10:35:00|1811.25|1801.75|1814.25|1804.75|1814.25|1804.75|1810.25|1800.75|52
1740048000000|2025-02-20 10:40:00|1813.75|1804.25|1813.75|1804.25|1814.75|1805.25|1811.75|1802.25|51
1740048300000|2025-02-20 10:45:00|1814.25|1804.75|1814.75|1805.25|1814.75|1805.25|1810.75|1801.25|62
1740048600000|2025-02-20 10:50:00|1815.25|1805.75|1816.25|1806.75|1816.25|1806.75|1812.75|1803.25|43
1740048900000|2025-02-20 10:55:00|1815.75|1806.25|1818.25|1808.75|1818.25|1808.75|1815.25|1805.75|36
1740049200000|2025-02-20 11:00:00|1818.75|1809.25|1821.75|1812.25|1824.25|1814.75|1818.75|1809.25|62
1740049500000|2025-02-20 11:05:00|1821.25|1811.75|1823.25|1813.75|1824.25|1814.75|1820.75|1811.25|39
1740049800000|2025-02-20 11:10:00|1822.75|1813.25|1816.75|1807.25|1822.75|1813.25|1816.25|1806.75|43
1740050100000|2025-02-20 11:15:00|1816.25|1806.75|1821.75|1812.25|1822.25|1812.75|1814.25|1804.75|58
1740050400000|2025-02-20 11:20:00|1821.25|1811.75|1818.25|1808.75|1821.75|1812.25|1818.25|1808.75|19
1740050700000|2025-02-20 11:25:00|1817.75|1808.25|1819.75|1810.25|1822.25|1812.75|1816.75|1807.25|53
1740051000000|2025-02-20 11:30:00|1820.25|1810.75|1820.75|1811.25|1821.75|1812.25|1816.75|1807.25|72
1740051300000|2025-02-20 11:35:00|1821.75|1812.25|1819.25|1809.75|1823.75|1814.25|1818.75|1809.25|58
1740051600000|2025-02-20 11:40:00|1818.75|1809.25|1820.25|1810.75|1820.75|1811.25|1818.25|1808.75|24
1740051900000|2025-02-20 11:45:00|1819.25|1809.75|1820.75|1811.25|1822.75|1813.25|1818.75|1809.25|60
1740052200000|2025-02-20 11:50:00|1820.25|1810.75|1816.25|1806.75|1823.25|1813.75|1816.25|1806.75|30
1740052500000|2025-02-20 11:55:00|1816.75|1807.25|1818.75|1809.25|1820.75|1811.25|1816.25|1806.75|46
1740052800000|2025-02-20 12:00:00|1818.25|1808.75|1821.25|1811.75|1823.75|1814.25|1818.25|1808.75|73
1740053100000|2025-02-20 12:05:00|1821.75|1812.25|1825.75|1816.25|1826.25|1816.75|1820.25|1810.75|68
1740053400000|2025-02-20 12:10:00|1825.25|1815.75|1823.25|1813.75|1825.25|1815.75|1823.25|1813.75|37
1740053700000|2025-02-20 12:15:00|1823.75|1814.25|1827.75|1818.25|1827.75|1818.25|1822.25|1812.75|44
1740054000000|2025-02-20 12:20:00|1827.25|1817.75|1827.25|1817.75|1828.75|1819.25|1826.25|1816.75|45
1740054300000|2025-02-20 12:25:00|1827.75|1818.25|1826.25|1816.75|1827.75|1818.25|1825.25|1815.75|38
1740054600000|2025-02-20 12:30:00|1825.75|1816.25|1828.75|1819.25|1828.75|1819.25|1823.25|1813.75|50
1740054900000|2025-02-20 12:35:00|1829.25|1819.75|1827.75|1818.25|1829.25|1819.75|1826.25|1816.75|41
1740055200000|2025-02-20 12:40:00|1828.25|1818.75|1826.25|1816.75|1832.25|1822.75|1826.25|1816.75|60
1740055500000|2025-02-20 12:45:00|1825.75|1816.25|1824.25|1814.75|1827.75|1818.25|1822.75|1813.25|51
1740055800000|2025-02-20 12:50:00|1824.75|1815.25|1818.75|1809.25|1825.25|1815.75|1818.75|1809.25|40
1740056100000|2025-02-20 12:55:00|1819.25|1809.75|1820.75|1811.25|1822.75|1813.25|1818.25|1808.75|31
1740056400000|2025-02-20 13:00:00|1821.25|1811.75|1814.25|1804.75|1821.75|1812.25|1814.25|1804.75|65
1740056700000|2025-02-20 13:05:00|1814.75|1805.25|1817.75|1808.25|1821.75|1812.25|1814.75|1805.25|56
1740057000000|2025-02-20 13:10:00|1817.25|1807.75|1815.75|1806.25|1817.75|1808.25|1814.75|1805.25|35
1740057300000|2025-02-20 13:15:00|1815.25|1805.75|1815.75|1806.25|1817.75|1808.25|1814.75|1805.25|59
1740057600000|2025-02-20 13:20:00|1814.75|1805.25|1813.75|1804.25|1814.75|1805.25|1810.75|1801.25|40
1740057900000|2025-02-20 13:25:00|1814.25|1804.75|1815.25|1805.75|1816.25|1806.75|1813.25|1803.75|35
1740058200000|2025-02-20 13:30:00|1815.75|1806.25|1817.25|1807.75|1823.75|1814.25|1812.25|1802.75|149
1740058500000|2025-02-20 13:35:00|1816.75|1807.25|1811.25|1801.75|1816.75|1807.25|1810.25|1800.75|81
1740058800000|2025-02-20 13:40:00|1810.75|1801.25|1812.75|1803.25|1812.75|1803.25|1809.25|1799.75|46
1740059100000|2025-02-20 13:45:00|1813.75|1804.25|1817.25|1807.75|1818.25|1808.75|1812.75|1803.25|54
1740059400000|2025-02-20 13:50:00|1816.75|1807.25|1816.75|1807.25|1819.75|1810.25|1814.75|1805.25|48
1740059700000|2025-02-20 13:55:00|1817.25|1807.75|1820.75|1811.25|1821.75|1812.25|1817.25|1807.75|40
1740060000000|2025-02-20 14:00:00|1821.25|1811.75|1831.75|1822.25|1832.75|1823.25|1820.75|1811.25|68
1740060300000|2025-02-20 14:05:00|1831.25|1821.75|1830.75|1821.25|1835.75|1826.25|1827.75|1818.25|86
1740060600000|2025-02-20 14:10:00|1831.25|1821.75|1829.25|1819.75|1834.25|1824.75|1829.25|1819.75|71
1740060900000|2025-02-20 14:15:00|1828.75|1819.25|1833.75|1824.25|1834.75|1825.25|1827.75|1818.25|81
1740061200000|2025-02-20 14:20:00|1833.25|1823.75|1831.75|1822.25|1838.75|1829.25|1830.25|1820.75|95
1740061500000|2025-02-20 14:25:00|1832.25|1822.75|1831.75|1822.25|1835.75|1826.25|1830.75|1821.25|66
1740061800000|2025-02-20 14:30:00|1831.25|1821.75|1836.75|1827.25|1837.25|1827.75|1831.25|1821.75|97
1740062100000|2025-02-20 14:35:00|1837.25|1827.75|1835.75|1826.25|1841.75|1832.25|1833.25|1823.75|115
1740062400000|2025-02-20 14:40:00|1836.25|1826.75|1828.25|1818.75|1839.75|1830.25|1827.75|1818.25|114
1740062700000|2025-02-20 14:45:00|1827.75|1818.25|1812.75|1803.25|1827.75|1818.25|1810.75|1801.25|138
1740063000000|2025-02-20 14:50:00|1812.25|1802.75|1799.75|1790.25|1814.75|1805.25|1798.75|1789.25|173
1740063300000|2025-02-20 14:55:00|1799.25|1789.75|1799.75|1790.25|1804.75|1795.25|1797.25|1787.75|133
1740063600000|2025-02-20 15:00:00|1800.25|1790.75|1804.25|1794.75|1804.25|1794.75|1792.75|1783.25|156
1740063900000|2025-02-20 15:05:00|1804.75|1795.25|1800.75|1791.25|1806.25|1796.75|1794.75|1785.25|109
1740064200000|2025-02-20 15:10:00|1801.75|1792.25|1801.75|1792.25|1805.25|1795.75|1798.25|1788.75|122
1740064500000|2025-02-20 15:15:00|1802.25|1792.75|1806.25|1796.75|1807.75|1798.25|1800.75|1791.25|125
1740064800000|2025-02-20 15:20:00|1806.75|1797.25|1805.25|1795.75|1809.25|1799.75|1803.25|1793.75|94
1740065100000|2025-02-20 15:25:00|1805.75|1796.25|1805.75|1796.25|1806.75|1797.25|1802.75|1793.25|60
1740065400000|2025-02-20 15:30:00|1806.25|1796.75|1804.25|1794.75|1808.75|1799.25|1802.75|1793.25|109
1740065700000|2025-02-20 15:35:00|1803.75|1794.25|1803.25|1793.75|1805.25|1795.75|1797.25|1787.75|106
1740066000000|2025-02-20 15:40:00|1803.75|1794.25|1804.75|1795.25|1807.25|1797.75|1801.75|1792.25|55
1740066300000|2025-02-20 15:45:00|1804.25|1794.75|1797.75|1788.25|1804.75|1795.25|1797.25|1787.75|104
1740066600000|2025-02-20 15:50:00|1798.25|1788.75|1798.25|1788.75|1798.75|1789.25|1791.25|1781.75|65
1740066900000|2025-02-20 15:55:00|1798.75|1789.25|1793.25|1783.75|1799.25|1789.75|1791.25|1781.75|73
1740067200000|2025-02-20 16:00:00|1793.75|1784.25|1795.25|1785.75|1796.75|1787.25|1790.75|1781.25|147
1740067500000|2025-02-20 16:05:00|1795.75|1786.25|1803.75|1794.25|1803.75|1794.25|1795.25|1785.75|68
1740067800000|2025-02-20 16:10:00|1804.25|1794.75|1804.25|1794.75|1811.75|1802.25|1803.75|1794.25|96
1740068100000|2025-02-20 16:15:00|1803.75|1794.25|1806.75|1797.25|1806.75|1797.25|1801.25|1791.75|68
1740068400000|2025-02-20 16:20:00|1807.25|1797.75|1810.75|1801.25|1811.25|1801.75|1806.25|1796.75|61
1740068700000|2025-02-20 16:25:00|1809.75|1800.25|1811.25|1801.75|1811.75|1802.25|1806.75|1797.25|57
1740069000000|2025-02-20 16:30:00|1811.75|1802.25|1806.75|1797.25|1813.25|1803.75|1806.25|1796.75|81
1740069300000|2025-02-20 16:35:00|1806.25|1796.75|1811.25|1801.75|1812.25|1802.75|1802.75|1793.25|95
1740069600000|2025-02-20 16:40:00|1811.75|1802.25|1811.75|1802.25|1816.75|1807.25|1809.75|1800.25|67
1740069900000|2025-02-20 16:45:00|1811.25|1801.75|1806.75|1797.25|1812.75|1803.25|1805.25|1795.75|81
1740070200000|2025-02-20 16:50:00|1807.25|1797.75|1802.25|1792.75|1808.25|1798.75|1801.75|1792.25|67
1740070500000|2025-02-20 16:55:00|1801.75|1792.25|1802.25|1792.75|1802.75|1793.25|1800.25|1790.75|35
1740070800000|2025-02-20 17:00:00|1802.75|1793.25|1807.25|1797.75|1808.75|1799.25|1801.75|1792.25|71
1740071100000|2025-02-20 17:05:00|1807.75|1798.25|1809.75|1800.25|1813.25|1803.75|1807.75|1798.25|38
1740071400000|2025-02-20 17:10:00|1809.25|1799.75|1814.75|1805.25|1814.75|1805.25|1809.25|1799.75|45
1740071700000|2025-02-20 17:15:00|1815.25|1805.75|1822.75|1813.25|1823.75|1814.25|1813.75|1804.25|67
1740072000000|2025-02-20 17:20:00|1823.25|1813.75|1818.75|1809.25|1824.25|1814.75|1817.25|1807.75|53
1740072300000|2025-02-20 17:25:00|1819.25|1809.75|1818.25|1808.75|1820.75|1811.25|1816.25|1806.75|37
1740072600000|2025-02-20 17:30:00|1817.75|1808.25|1819.75|1810.25|1820.25|1810.75|1813.75|1804.25|70
1740072900000|2025-02-20 17:35:00|1820.25|1810.75|1818.75|1809.25|1823.75|1814.25|1818.25|1808.75|50
1740073200000|2025-02-20 17:40:00|1818.25|1808.75|1820.75|1811.25|1821.75|1812.25|1817.25|1807.75|48
1740073500000|2025-02-20 17:45:00|1820.25|1810.75|1820.75|1811.25|1820.75|1811.25|1816.25|1806.75|57
1740073800000|2025-02-20 17:50:00|1821.25|1811.75|1823.25|1813.75|1823.75|1814.25|1818.75|1809.25|59
1740074100000|2025-02-20 17:55:00|1823.75|1814.25|1825.75|1816.25|1826.75|1817.25|1822.25|1812.75|62
1740074400000|2025-02-20 18:00:00|1825.25|1815.75|1834.75|1825.25|1836.25|1826.75|1823.75|1814.25|103
1740074700000|2025-02-20 18:05:00|1833.75|1824.25|1830.25|1820.75|1835.75|1826.25|1826.75|1817.25|96
1740075000000|2025-02-20 18:10:00|1829.75|1820.25|1836.75|1827.25|1836.75|1827.25|1827.75|1818.25|74
1740075300000|2025-02-20 18:15:00|1837.25|1827.75|1838.75|1829.25|1838.75|1829.25|1830.25|1820.75|83
1740075600000|2025-02-20 18:20:00|1839.25|1829.75|1839.75|1830.25|1842.25|1832.75|1836.75|1827.25|57
1740075900000|2025-02-20 18:25:00|1839.25|1829.75|1834.75|1825.25|1841.75|1832.25|1834.25|1824.75|106
1740076200000|2025-02-20 18:30:00|1835.25|1825.75|1836.75|1827.25|1840.75|1831.25|1834.25|1824.75|94
1740076500000|2025-02-20 18:35:00|1836.25|1826.75|1831.75|1822.25|1837.75|1828.25|1830.25|1820.75|88
1740076800000|2025-02-20 18:40:00|1832.25|1822.75|1830.25|1820.75|1833.25|1823.75|1829.25|1819.75|64
1740077100000|2025-02-20 18:45:00|1830.75|1821.25|1826.75|1817.25|1832.25|1822.75|1826.25|1816.75|71
1740077400000|2025-02-20 18:50:00|1826.25|1816.75|1828.25|1818.75|1829.75|1820.25|1824.25|1814.75|49
1740077700000|2025-02-20 18:55:00|1828.75|1819.25|1828.25|1818.75|1831.75|1822.25|1828.25|1818.75|82
1740078000000|2025-02-20 19:00:00|1827.75|1818.25|1830.25|1820.75|1832.25|1822.75|1827.75|1818.25|110
1740078300000|2025-02-20 19:05:00|1830.75|1821.25|1828.25|1818.75|1833.75|1824.25|1828.25|1818.75|90
1740078600000|2025-02-20 19:10:00|1827.75|1818.25|1832.25|1822.75|1832.75|1823.25|1827.75|1818.25|55
1740078900000|2025-02-20 19:15:00|1832.75|1823.25|1840.75|1831.25|1842.25|1832.75|1831.75|1822.25|126
1740079200000|2025-02-20 19:20:00|1841.25|1831.75|1844.75|1835.25|1844.75|1835.25|1839.75|1830.25|51
1740079500000|2025-02-20 19:25:00|1844.25|1834.75|1846.25|1836.75|1847.25|1837.75|1842.75|1833.25|49
1740079800000|2025-02-20 19:30:00|1846.75|1837.25|1841.75|1832.25|1847.25|1837.75|1841.25|1831.75|124
1740080100000|2025-02-20 19:35:00|1842.25|1832.75|1836.25|1826.75|1842.25|1832.75|1835.75|1826.25|75
1740080400000|2025-02-20 19:40:00|1835.75|1826.25|1838.75|1829.25|1840.25|1830.75|1835.25|1825.75|56
1740080700000|2025-02-20 19:45:00|1839.25|1829.75|1840.75|1831.25|1841.25|1831.75|1836.75|1827.25|84
1740081000000|2025-02-20 19:50:00|1841.25|1831.75|1839.75|1830.25|1842.25|1832.75|1838.25|1828.75|69
1740081300000|2025-02-20 19:55:00|1839.25|1829.75|1838.75|1829.25|1840.25|1830.75|1835.75|1826.25|57
1740081600000|2025-02-20 20:00:00|1839.25|1829.75|1840.25|1830.75|1841.25|1831.75|1836.25|1826.75|76
1740081900000|2025-02-20 20:05:00|1840.75|1831.25|1838.75|1829.25|1842.75|1833.25|1836.25|1826.75|60
1740082200000|2025-02-20 20:10:00|1839.25|1829.75|1838.25|1828.75|1841.75|1832.25|1837.75|1828.25|51
1740082500000|2025-02-20 20:15:00|1837.75|1828.25|1841.75|1832.25|1842.75|1833.25|1837.25|1827.75|54
1740082800000|2025-02-20 20:20:00|1842.25|1832.75|1846.25|1836.75|1847.25|1837.75|1841.75|1832.25|69
1740083100000|2025-02-20 20:25:00|1846.75|1837.25|1841.25|1831.75|1847.75|1838.25|1841.25|1831.75|36
1740083400000|2025-02-20 20:30:00|1841.75|1832.25|1836.25|1826.75|1842.25|1832.75|1835.75|1826.25|32
1740083700000|2025-02-20 20:35:00|1835.75|1826.25|1836.75|1827.25|1838.25|1828.75|1833.75|1824.25|34
1740084000000|2025-02-20 20:40:00|1837.25|1827.75|1838.75|1829.25|1839.25|1829.75|1835.25|1825.75|67
1740084300000|2025-02-20 20:45:00|1839.25|1829.75|1841.25|1831.75|1842.25|1832.75|1835.25|1825.75|88
1740084600000|2025-02-20 20:50:00|1841.75|1832.25|1837.25|1827.75|1842.75|1833.25|1836.25|1826.75|89
1740084900000|2025-02-20 20:55:00|1836.75|1827.25|1836.75|1827.25|1837.75|1828.25|1833.75|1824.25|64
1740085200000|2025-02-20 21:00:00|1837.25|1827.75|1837.75|1828.25|1838.25|1828.75|1832.75|1823.25|64
1740085500000|2025-02-20 21:05:00|1837.25|1827.75|1831.75|1822.25|1838.25|1828.75|1831.25|1821.75|65
1740085800000|2025-02-20 21:10:00|1831.25|1821.75|1829.75|1820.25|1831.75|1822.25|1829.25|1819.75|47
1740086100000|2025-02-20 21:15:00|1829.25|1819.75|1832.25|1822.75|1832.75|1823.25|1828.25|1818.75|65
1740086400000|2025-02-20 21:20:00|1832.75|1823.25|1828.25|1818.75|1832.75|1823.25|1828.25|1818.75|55
1740086700000|2025-02-20 21:25:00|1827.75|1818.25|1827.75|1818.25|1829.75|1820.25|1825.75|1816.25|44
1740087000000|2025-02-20 21:30:00|1828.25|1818.75|1827.75|1818.25|1829.25|1819.75|1825.75|1816.25|69
1740087300000|2025-02-20 21:35:00|1827.25|1817.75|1824.75|1815.25|1827.25|1817.75|1821.75|1812.25|52
1740087600000|2025-02-20 21:40:00|1825.25|1815.75|1822.75|1813.25|1826.75|1817.25|1821.75|1812.25|48
1740087900000|2025-02-20 21:45:00|1823.25|1813.75|1822.75|1813.25|1824.25|1814.75|1819.75|1810.25|37
1740088200000|2025-02-20 21:50:00|1821.75|1812.25|1821.75|1812.25|1824.75|1815.25|1820.25|1810.75|63
1740088500000|2025-02-20 21:55:00|1822.25|1812.75|1821.75|1812.25|1824.75|1815.25|1820.75|1811.25|39
1740088800000|2025-02-20 22:00:00|1822.25|1812.75|1825.75|1816.25|1827.25|1817.75|1820.75|1811.25|56
1740089100000|2025-02-20 22:05:00|1826.25|1816.75|1822.75|1813.25|1828.75|1819.25|1822.25|1812.75|48
1740089400000|2025-02-20 22:10:00|1822.25|1812.75|1823.75|1814.25|1823.75|1814.25|1819.75|1810.25|31
1740089700000|2025-02-20 22:15:00|1824.25|1814.75|1820.75|1811.25|1824.25|1814.75|1819.25|1809.75|51
1740090000000|2025-02-20 22:20:00|1820.25|1810.75|1821.75|1812.25|1821.75|1812.25|1818.75|1809.25|11
1740090300000|2025-02-20 22:25:00|1822.25|1812.75|1825.75|1816.25|1825.75|1816.25|1821.75|1812.25|13
1740090600000|2025-02-20 22:30:00|1826.25|1816.75|1830.75|1821.25|1830.75|1821.25|1823.75|1814.25|21
1740090900000|2025-02-20 22:35:00|1831.25|1821.75|1828.75|1819.25|1834.75|1825.25|1828.25|1818.75|27
1740091200000|2025-02-20 22:40:00|1828.25|1818.75|1831.75|1822.25|1832.75|1823.25|1827.25|1817.75|16
1740091500000|2025-02-20 22:45:00|1832.25|1822.75|1830.25|1820.75|1833.75|1824.25|1830.25|1820.75|11
1740091800000|2025-02-20 22:50:00|1829.75|1820.25|1827.75|1818.25|1829.75|1820.25|1825.75|1816.25|14
1740092100000|2025-02-20 22:55:00|1828.25|1818.75|1828.75|1819.25|1830.25|1820.75|1827.75|1818.25|24
1740092400000|2025-02-20 23:00:00|1829.25|1819.75|1831.75|1822.25|1832.75|1823.25|1827.75|1818.25|44
1740092700000|2025-02-20 23:05:00|1832.25|1822.75|1828.25|1818.75|1832.75|1823.25|1828.25|1818.75|37
1740093000000|2025-02-20 23:10:00|1828.75|1819.25|1828.25|1818.75|1831.25|1821.75|1827.25|1817.75|39
1740093300000|2025-02-20 23:15:00|1829.25|1819.75|1834.25|1824.75|1835.25|1825.75|1829.25|1819.75|40
1740093600000|2025-02-20 23:20:00|1834.75|1825.25|1837.75|1828.25|1838.25|1828.75|1833.25|1823.75|33
1740093900000|2025-02-20 23:25:00|1837.25|1827.75|1836.25|1826.75|1838.25|1828.75|1835.75|1826.25|25
1740094200000|2025-02-20 23:30:00|1836.75|1827.25|1838.75|1829.25|1839.25|1829.75|1836.25|1826.75|37
1740094500000|2025-02-20 23:35:00|1839.25|1829.75|1837.25|1827.75|1841.25|1831.75|1836.25|1826.75|33
1740094800000|2025-02-20 23:40:00|1837.75|1828.25|1837.75|1828.25|1838.25|1828.75|1836.75|1827.25|29
1740095100000|2025-02-20 23:45:00|1838.25|1828.75|1835.75|1826.25|1838.25|1828.75|1834.75|1825.25|41
1740095400000|2025-02-20 23:50:00|1836.25|1826.75|1835.25|1825.75|1836.25|1826.75|1834.25|1824.75|31
1740095700000|2025-02-20 23:55:00|1834.75|1825.25|1833.25|1823.75|1835.25|1825.75|1833.25|1823.75|23
1740096000000|2025-02-21 00:00:00|1833.75|1824.25|1831.25|1821.75|1834.25|1824.75|1831.25|1821.75|29
1740096300000|2025-02-21 00:05:00|1832.75|1823.25|1835.25|1825.75|1835.75|1826.25|1831.25|1821.75|65
1740096600000|2025-02-21 00:10:00|1834.75|1825.25|1831.75|1822.25|1837.25|1827.75|1831.25|1821.75|47
1740096900000|2025-02-21 00:15:00|1831.25|1821.75|1828.75|1819.25|1831.25|1821.75|1828.75|1819.25|17
1740097200000|2025-02-21 00:20:00|1828.25|1818.75|1828.75|1819.25|1829.75|1820.25|1827.25|1817.75|42
1740097500000|2025-02-21 00:25:00|1829.25|1819.75|1826.75|1817.25|1829.25|1819.75|1825.25|1815.75|31
1740097800000|2025-02-21 00:30:00|1827.25|1817.75|1824.75|1815.25|1828.25|1818.75|1824.25|1814.75|76
1740098100000|2025-02-21 00:35:00|1824.25|1814.75|1825.25|1815.75|1825.25|1815.75|1823.25|1813.75|37
1740098400000|2025-02-21 00:40:00|1824.75|1815.25|1821.25|1811.75|1824.75|1815.25|1821.25|1811.75|20
1740098700000|2025-02-21 00:45:00|1819.75|1810.25|1819.75|1810.25|1823.75|1814.25|1819.25|1809.75|56
1740099000000|2025-02-21 00:50:00|1819.25|1809.75|1820.25|1810.75|1821.75|1812.25|1817.25|1807.75|68
1740099300000|2025-02-21 00:55:00|1819.75|1810.25|1820.75|1811.25|1822.25|1812.75|1819.75|1810.25|27
1740099600000|2025-02-21 01:00:00|1820.25|1810.75|1817.25|1807.75|1822.75|1813.25|1817.25|1807.75|50
1740099900000|2025-02-21 01:05:00|1817.75|1808.25|1819.75|1810.25|1820.75|1811.25|1817.25|1807.75|29
1740100200000|2025-02-21 01:10:00|1820.25|1810.75|1815.25|1805.75|1820.25|1810.75|1815.25|1805.75|34
1740100500000|2025-02-21 01:15:00|1815.75|1806.25|1815.25|1805.75|1819.25|1809.75|1815.25|1805.75|36
1740100800000|2025-02-21 01:20:00|1814.25|1804.75|1814.25|1804.75|1817.75|1808.25|1813.75|1804.25|38
1740101100000|2025-02-21 01:25:00|1813.75|1804.25|1815.25|1805.75|1815.25|1805.75|1811.25|1801.75|29
1740101400000|2025-02-21 01:30:00|1814.75|1805.25|1817.25|1807.75|1817.25|1807.75|1813.25|1803.75|44
1740101700000|2025-02-21 01:35:00|1817.75|1808.25|1817.25|1807.75|1819.25|1809.75|1816.75|1807.25|40
1740102000000|2025-02-21 01:40:00|1816.75|1807.25|1818.25|1808.75|1820.25|1810.75|1815.25|1805.75|47
1740102300000|2025-02-21 01:45:00|1818.75|1809.25|1823.25|1813.75|1823.25|1813.75|1817.25|1807.75|48
1740102600000|2025-02-21 01:50:00|1824.75|1815.25|1822.75|1813.25|1825.25|1815.75|1821.75|1812.25|25
1740102900000|2025-02-21 01:55:00|1823.25|1813.75|1820.25|1810.75|1823.25|1813.75|1820.25|1810.75|48
1740103200000|2025-02-21 02:00:00|1819.75|1810.25|1819.75|1810.25|1820.25|1810.75|1814.75|1805.25|78
1740103500000|2025-02-21 02:05:00|1820.25|1810.75|1820.75|1811.25|1824.25|1814.75|1819.75|1810.25|50
1740103800000|2025-02-21 02:10:00|1820.25|1810.75|1820.75|1811.25|1820.75|1811.25|1816.75|1807.25|46
1740104100000|2025-02-21 02:15:00|1821.25|1811.75|1824.75|1815.25|1825.25|1815.75|1819.75|1810.25|66
1740104400000|2025-02-21 02:20:00|1824.25|1814.75|1822.25|1812.75|1825.25|1815.75|1821.75|1812.25|36
1740104700000|2025-02-21 02:25:00|1821.75|1812.25|1818.75|1809.25|1822.25|1812.75|1818.75|1809.25|45
1740105000000|2025-02-21 02:30:00|1818.25|1808.75|1814.25|1804.75|1820.25|1810.75|1813.75|1804.25|35
1740105300000|2025-02-21 02:35:00|1814.75|1805.25|1816.75|1807.25|1818.75|1809.25|1814.75|1805.25|48
1740105600000|2025-02-21 02:40:00|1816.25|1806.75|1813.75|1804.25|1816.75|1807.25|1812.25|1802.75|45
1740105900000|2025-02-21 02:45:00|1814.25|1804.75|1814.25|1804.75|1816.25|1806.75|1811.25|1801.75|62
1740106200000|2025-02-21 02:50:00|1813.75|1804.25|1811.25|1801.75|1814.75|1805.25|1811.25|1801.75|48
1740106500000|2025-02-21 02:55:00|1811.75|1802.25|1811.75|1802.25|1813.25|1803.75|1811.25|1801.75|32
1740106800000|2025-02-21 03:00:00|1811.25|1801.75|1812.25|1802.75|1813.25|1803.75|1809.75|1800.25|68
1740107100000|2025-02-21 03:05:00|1811.75|1802.25|1812.75|1803.25|1814.75|1805.25|1811.75|1802.25|51
1740107400000|2025-02-21 03:10:00|1813.25|1803.75|1813.25|1803.75|1814.75|1805.25|1811.75|1802.25|42
1740107700000|2025-02-21 03:15:00|1813.75|1804.25|1816.75|1807.25|1816.75|1807.25|1811.75|1802.25|75
1740108000000|2025-02-21 03:20:00|1817.25|1807.75|1819.25|1809.75|1819.25|1809.75|1816.25|1806.75|33
1740108300000|2025-02-21 03:25:00|1820.75|1811.25|1818.75|1809.25|1821.25|1811.75|1817.75|1808.25|21
1740108600000|2025-02-21 03:30:00|1818.25|1808.75|1817.25|1807.75|1818.75|1809.25|1815.25|1805.75|36
1740108900000|2025-02-21 03:35:00|1817.75|1808.25|1815.75|1806.25|1817.75|1808.25|1814.75|1805.25|55
1740109200000|2025-02-21 03:40:00|1815.25|1805.75|1815.75|1806.25|1816.25|1806.75|1813.75|1804.25|56
1740109500000|2025-02-21 03:45:00|1816.25|1806.75|1814.25|1804.75|1817.75|1808.25|1813.25|1803.75|36
1740109800000|2025-02-21 03:50:00|1813.75|1804.25|1811.75|1802.25|1814.75|1805.25|1811.75|1802.25|43
1740110100000|2025-02-21 03:55:00|1812.25|1802.75|1814.75|1805.25|1814.75|1805.25|1811.75|1802.25|47
1740110400000|2025-02-21 04:00:00|1814.25|1804.75|1818.75|1809.25|1819.75|1810.25|1814.25|1804.75|47
1740110700000|2025-02-21 04:05:00|1819.25|1809.75|1819.75|1810.25|1822.75|1813.25|1818.25|1808.75|22
1740111000000|2025-02-21 04:10:00|1819.25|1809.75|1822.75|1813.25|1823.25|1813.75|1818.75|1809.25|44
1740111300000|2025-02-21 04:15:00|1822.25|1812.75|1823.25|1813.75|1826.25|1816.75|1822.25|1812.75|36
1740111600000|2025-02-21 04:20:00|1822.75|1813.25|1823.25|1813.75|1825.75|1816.25|1822.25|1812.75|52
1740111900000|2025-02-21 04:25:00|1822.75|1813.25|1823.75|1814.25|1824.25|1814.75|1821.25|1811.75|52
1740112200000|2025-02-21 04:30:00|1823.25|1813.75|1822.75|1813.25|1823.75|1814.25|1821.25|1811.75|61
1740112500000|2025-02-21 04:35:00|1821.75|1812.25|1827.25|1817.75|1827.25|1817.75|1820.25|1810.75|52
1740112800000|2025-02-21 04:40:00|1828.25|1818.75|1830.75|1821.25|1830.75|1821.25|1828.25|1818.75|4
1740113100000|2025-02-21 04:45:00|1831.25|1821.75|1827.25|1817.75|1831.25|1821.75|1826.75|1817.25|45
1740113400000|2025-02-21 04:50:00|1827.75|1818.25|1827.25|1817.75|1829.75|1820.25|1826.75|1817.25|30
1740113700000|2025-02-21 04:55:00|1826.75|1817.25|1828.75|1819.25|1828.75|1819.25|1825.25|1815.75|47
1740114000000|2025-02-21 05:00:00|1828.25|1818.75|1827.75|1818.25|1830.75|1821.25|1826.75|1817.25|84
1740114300000|2025-02-21 05:05:00|1828.25|1818.75|1826.75|1817.25|1829.75|1820.25|1825.25|1815.75|54
1740114600000|2025-02-21 05:10:00|1827.25|1817.75|1829.25|1819.75|1829.75|1820.25|1824.25|1814.75|93
1740114900000|2025-02-21 05:15:00|1829.75|1820.25|1827.75|1818.25|1830.75|1821.25|1826.25|1816.75|67
1740115200000|2025-02-21 05:20:00|1827.25|1817.75|1826.75|1817.25|1827.75|1818.25|1825.25|1815.75|56
1740115500000|2025-02-21 05:25:00|1827.25|1817.75|1825.25|1815.75|1828.25|1818.75|1824.25|1814.75|63
1740115800000|2025-02-21 05:30:00|1825.75|1816.25|1829.75|1820.25|1829.75|1820.25|1825.25|1815.75|74
1740116100000|2025-02-21 05:35:00|1830.25|1820.75|1828.75|1819.25|1830.25|1820.75|1826.75|1817.25|56
1740116400000|2025-02-21 05:40:00|1828.25|1818.75|1832.75|1823.25|1832.75|1823.25|1827.75|1818.25|38
1740116700000|2025-02-21 05:45:00|1832.25|1822.75|1829.75|1820.25|1833.25|1823.75|1828.75|1819.25|50
1740117000000|2025-02-21 05:50:00|1829.25|1819.75|1830.25|1820.75|1830.75|1821.25|1827.25|1817.75|44
1740117300000|2025-02-21 05:55:00|1829.75|1820.25|1831.25|1821.75|1831.25|1821.75|1828.75|1819.25|22
1740117600000|2025-02-21 06:00:00|1831.75|1822.25|1831.75|1822.25|1832.25|1822.75|1829.25|1819.75|46
1740117900000|2025-02-21 06:05:00|1832.25|1822.75|1833.25|1823.75|1835.25|1825.75|1832.25|1822.75|29
1740118200000|2025-02-21 06:10:00|1832.75|1823.25|1833.25|1823.75|1833.25|1823.75|1831.75|1822.25|26
1740118500000|2025-02-21 06:15:00|1833.75|1824.25|1833.25|1823.75|1834.25|1824.75|1830.75|1821.25|50
1740118800000|2025-02-21 06:20:00|1832.75|1823.25|1833.75|1824.25|1833.75|1824.25|1831.75|1822.25|13
1740119100000|2025-02-21 06:25:00|1834.25|1824.75|1833.25|1823.75|1834.25|1824.75|1832.25|1822.75|10
1740119400000|2025-02-21 06:30:00|1833.75|1824.25|1836.25|1826.75|1836.75|1827.25|1832.25|1822.75|77
1740119700000|2025-02-21 06:35:00|1836.75|1827.25|1837.75|1828.25|1837.75|1828.25|1836.75|1827.25|11
1740120000000|2025-02-21 06:40:00|1838.25|1828.75|1837.75|1828.25|1839.25|1829.75|1837.25|1827.75|47
1740120300000|2025-02-21 06:45:00|1837.25|1827.75|1835.75|1826.25|1838.75|1829.25|1835.25|1825.75|44
1740120600000|2025-02-21 06:50:00|1835.25|1825.75|1837.75|1828.25|1838.25|1828.75|1835.25|1825.75|38
1740120900000|2025-02-21 06:55:00|1837.25|1827.75|1838.25|1828.75|1839.25|1829.75|1836.75|1827.25|33
1740121200000|2025-02-21 07:00:00|1838.75|1829.25|1840.75|1831.25|1840.75|1831.25|1836.75|1827.25|33
1740121500000|2025-02-21 07:05:00|1840.25|1830.75|1840.75|1831.25|1841.25|1831.75|1839.25|1829.75|38
1740121800000|2025-02-21 07:10:00|1841.25|1831.75|1840.25|1830.75|1841.75|1832.25|1839.25|1829.75|37
1740122100000|2025-02-21 07:15:00|1840.75|1831.25|1840.25|1830.75|1840.75|1831.25|1838.25|1828.75|43
1740122400000|2025-02-21 07:20:00|1840.75|1831.25|1843.25|1833.75|1843.25|1833.75|1840.25|1830.75|47
1740122700000|2025-02-21 07:25:00|1842.25|1832.75|1840.25|1830.75|1842.25|1832.75|1839.75|1830.25|13
1740123000000|2025-02-21 07:30:00|1839.75|1830.25|1834.25|1824.75|1839.75|1830.25|1834.25|1824.75|36
1740123300000|2025-02-21 07:35:00|1833.75|1824.25|1831.75|1822.25|1834.25|1824.75|1830.25|1820.75|16
1740123600000|2025-02-21 07:40:00|1831.25|1821.75|1831.75|1822.25|1832.25|1822.75|1829.25|1819.75|28
1740123900000|2025-02-21 07:45:00|1832.25|1822.75|1832.25|1822.75|1833.25|1823.75|1830.75|1821.25|35
1740124200000|2025-02-21 07:50:00|1831.75|1822.25|1830.75|1821.25|1832.25|1822.75|1830.25|1820.75|33
1740124500000|2025-02-21 07:55:00|1831.25|1821.75|1831.25|1821.75|1832.25|1822.75|1830.25|1820.75|39
1740124800000|2025-02-21 08:00:00|1831.75|1822.25|1830.75|1821.25|1832.75|1823.25|1829.25|1819.75|65
1740125100000|2025-02-21 08:05:00|1831.25|1821.75|1832.75|1823.25|1834.25|1824.75|1830.75|1821.25|38
1740125400000|2025-02-21 08:10:00|1832.25|1822.75|1833.25|1823.75|1833.25|1823.75|1830.75|1821.25|35
1740125700000|2025-02-21 08:15:00|1832.75|1823.25|1830.25|1820.75|1832.75|1823.25|1828.25|1818.75|59
1740126000000|2025-02-21 08:20:00|1829.75|1820.25|1829.75|1820.25|1830.25|1820.75|1827.25|1817.75|26
1740126300000|2025-02-21 08:25:00|1830.25|1820.75|1837.75|1828.25|1839.25|1829.75|1829.75|1820.25|31
1740126600000|2025-02-21 08:30:00|1838.25|1828.75|1835.25|1825.75|1839.25|1829.75|1835.25|1825.75|17
1740126900000|2025-02-21 08:35:00|1835.75|1826.25|1844.25|1834.75|1845.25|1835.75|1834.75|1825.25|49
1740127200000|2025-02-21 08:40:00|1844.75|1835.25|1841.75|1832.25|1845.25|1835.75|1841.25|1831.75|27
1740127500000|2025-02-21 08:45:00|1841.25|1831.75|1843.75|1834.25|1845.25|1835.75|1841.25|1831.75|31
1740127800000|2025-02-21 08:50:00|1844.25|1834.75|1843.25|1833.75|1844.75|1835.25|1842.75|1833.25|45
1740128100000|2025-02-21 08:55:00|1843.75|1834.25|1844.75|1835.25|1845.25|1835.75|1843.25|1833.75|37
1740128400000|2025-02-21 09:00:00|1845.25|1835.75|1846.25|1836.75|1848.75|1839.25|1844.75|1835.25|51
1740128700000|2025-02-21 09:05:00|1845.75|1836.25|1848.25|1838.75|1849.25|1839.75|1845.25|1835.75|50
1740129000000|2025-02-21 09:10:00|1848.75|1839.25|1853.25|1843.75|1853.25|1843.75|1848.25|1838.75|24
1740129300000|2025-02-21 09:15:00|1854.25|1844.75|1877.25|1867.75|1879.25|1869.75|1852.75|1843.25|146
1740129600000|2025-02-21 09:20:00|1876.75|1867.25|1870.75|1861.25|1877.25|1867.75|1869.25|1859.75|103
1740129900000|2025-02-21 09:25:00|1870.25|1860.75|1859.25|1849.75|1870.25|1860.75|1859.25|1849.75|57
1740130200000|2025-02-21 09:30:00|1859.75|1850.25|1857.25|1847.75|1864.75|1855.25|1857.25|1847.75|72
1740130500000|2025-02-21 09:35:00|1855.25|1845.75|1853.25|1843.75|1857.75|1848.25|1853.25|1843.75|76
1740130800000|2025-02-21 09:40:00|1852.75|1843.25|1843.75|1834.25|1852.75|1843.25|1841.25|1831.75|45
1740131100000|2025-02-21 09:45:00|1843.25|1833.75|1850.75|1841.25|1850.75|1841.25|1841.75|1832.25|67
1740131400000|2025-02-21 09:50:00|1850.25|1840.75|1851.25|1841.75|1853.25|1843.75|1849.75|1840.25|44
1740131700000|2025-02-21 09:55:00|1851.75|1842.25|1853.75|1844.25|1854.75|1845.25|1851.25|1841.75|43
1740132000000|2025-02-21 10:00:00|1854.25|1844.75|1852.75|1843.25|1857.25|1847.75|1851.25|1841.75|108
1740132300000|2025-02-21 10:05:00|1852.25|1842.75|1860.75|1851.25|1860.75|1851.25|1850.25|1840.75|42
1740132600000|2025-02-21 10:10:00|1861.25|1851.75|1859.75|1850.25|1862.75|1853.25|1858.75|1849.25|32
1740132900000|2025-02-21 10:15:00|1860.25|1850.75|1862.75|1853.25|1867.25|1857.75|1859.75|1850.25|40
1740133200000|2025-02-21 10:20:00|1863.25|1853.75|1864.75|1855.25|1867.25|1857.75|1861.75|1852.25|50
1740133500000|2025-02-21 10:25:00|1864.25|1854.75|1869.25|1859.75|1869.25|1859.75|1863.25|1853.75|59
1740133800000|2025-02-21 10:30:00|1868.75|1859.25|1869.75|1860.25|1871.75|1862.25|1868.25|1858.75|47
1740134100000|2025-02-21 10:35:00|1870.25|1860.75|1869.25|1859.75|1872.75|1863.25|1869.25|1859.75|60
1740134400000|2025-02-21 10:40:00|1869.75|1860.25|1867.75|1858.25|1870.25|1860.75|1865.25|1855.75|51
1740134700000|2025-02-21 10:45:00|1868.25|1858.75|1865.25|1855.75|1868.75|1859.25|1864.25|1854.75|35
1740135000000|2025-02-21 10:50:00|1864.25|1854.75|1865.25|1855.75|1868.25|1858.75|1864.25|1854.75|44
1740135300000|2025-02-21 10:55:00|1865.75|1856.25|1867.25|1857.75|1867.75|1858.25|1865.25|1855.75|31
1740135600000|2025-02-21 11:00:00|1868.25|1858.75|1864.75|1855.25|1869.75|1860.25|1864.75|1855.25|58
1740135900000|2025-02-21 11:05:00|1864.25|1854.75|1864.75|1855.25|1869.25|1859.75|1863.25|1853.75|37
1740136200000|2025-02-21 11:10:00|1863.75|1854.25|1860.25|1850.75|1865.25|1855.75|1860.25|1850.75|34
1740136500000|2025-02-21 11:15:00|1860.75|1851.25|1860.25|1850.75|1861.75|1852.25|1857.25|1847.75|49
1740136800000|2025-02-21 11:20:00|1861.25|1851.75|1865.25|1855.75|1865.25|1855.75|1859.75|1850.25|64
1740137100000|2025-02-21 11:25:00|1864.75|1855.25|1865.75|1856.25|1867.75|1858.25|1864.25|1854.75|34
1740137400000|2025-02-21 11:30:00|1865.25|1855.75|1862.75|1853.25|1866.25|1856.75|1861.25|1851.75|76
1740137700000|2025-02-21 11:35:00|1863.25|1853.75|1862.25|1852.75|1863.75|1854.25|1861.25|1851.75|28
1740138000000|2025-02-21 11:40:00|1863.25|1853.75|1862.25|1852.75|1863.25|1853.75|1860.75|1851.25|43
1740138300000|2025-02-21 11:45:00|1862.75|1853.25|1867.75|1858.25|1868.25|1858.75|1861.25|1851.75|65
1740138600000|2025-02-21 11:50:00|1867.25|1857.75|1864.25|1854.75|1867.75|1858.25|1863.75|1854.25|38
1740138900000|2025-02-21 11:55:00|1864.75|1855.25|1861.75|1852.25|1865.75|1856.25|1861.25|1851.75|57
1740139200000|2025-02-21 12:00:00|1862.25|1852.75|1864.25|1854.75|1866.25|1856.75|1861.75|1852.25|77
1740139500000|2025-02-21 12:05:00|1864.75|1855.25|1864.75|1855.25|1867.25|1857.75|1863.75|1854.25|83
1740139800000|2025-02-21 12:10:00|1864.25|1854.75|1868.75|1859.25|1868.75|1859.25|1861.75|1852.25|97
1740140100000|2025-02-21 12:15:00|1869.25|1859.75|1871.25|1861.75|1875.25|1865.75|1869.25|1859.75|51
1740140400000|2025-02-21 12:20:00|1871.75|1862.25|1873.75|1864.25|1875.75|1866.25|1870.75|1861.25|46
1740140700000|2025-02-21 12:25:00|1873.25|1863.75|1880.25|1870.75|1880.25|1870.75|1872.75|1863.25|60
1740141000000|2025-02-21 12:30:00|1880.75|1871.25|1884.25|1874.75|1885.25|1875.75|1879.75|1870.25|50
1740141300000|2025-02-21 12:35:00|1883.75|1874.25|1885.25|1875.75|1888.25|1878.75|1881.75|1872.25|134
1740141600000|2025-02-21 12:40:00|1884.75|1875.25|1879.25|1869.75|1886.25|1876.75|1877.25|1867.75|84
1740141900000|2025-02-21 12:45:00|1878.75|1869.25|1884.75|1875.25|1885.25|1875.75|1878.75|1869.25|72
1740142200000|2025-02-21 12:50:00|1884.25|1874.75|1885.75|1876.25|1885.75|1876.25|1881.75|1872.25|68
1740142500000|2025-02-21 12:55:00|1885.25|1875.75|1884.25|1874.75|1885.75|1876.25|1883.75|1874.25|53
1740142800000|2025-02-21 13:00:00|1884.75|1875.25|1889.75|1880.25|1890.75|1881.25|1879.75|1870.25|132
1740143100000|2025-02-21 13:05:00|1890.25|1880.75|1893.25|1883.75|1893.25|1883.75|1886.75|1877.25|87
1740143400000|2025-02-21 13:10:00|1894.75|1885.25|1900.75|1891.25|1904.25|1894.75|1894.75|1885.25|129
1740143700000|2025-02-21 13:15:00|1900.25|1890.75|1891.75|1882.25|1901.25|1891.75|1891.25|1881.75|141
1740144000000|2025-02-21 13:20:00|1892.25|1882.75|1896.25|1886.75|1896.25|1886.75|1889.75|1880.25|92
1740144300000|2025-02-21 13:25:00|1896.75|1887.25|1903.25|1893.75|1903.25|1893.75|1896.75|1887.25|66
1740144600000|2025-02-21 13:30:00|1902.75|1893.25|1902.75|1893.25|1903.25|1893.75|1897.75|1888.25|107
1740144900000|2025-02-21 13:35:00|1903.25|1893.75|1907.25|1897.75|1907.25|1897.75|1902.75|1893.25|60
1740145200000|2025-02-21 13:40:00|1906.75|1897.25|1904.75|1895.25|1908.75|1899.25|1901.25|1891.75|136
1740145500000|2025-02-21 13:45:00|1904.25|1894.75|1907.75|1898.25|1909.25|1899.75|1903.75|1894.25|113
1740145800000|2025-02-21 13:50:00|1906.75|1897.25|1906.75|1897.25|1907.75|1898.25|1901.25|1891.75|132
1740146100000|2025-02-21 13:55:00|1907.25|1897.75|1905.75|1896.25|1908.75|1899.25|1903.75|1894.25|82
1740146400000|2025-02-21 14:00:00|1905.25|1895.75|1902.25|1892.75|1910.75|1901.25|1902.25|1892.75|121
1740146700000|2025-02-21 14:05:00|1902.75|1893.25|1897.25|1887.75|1903.75|1894.25|1897.25|1887.75|67
1740147000000|2025-02-21 14:10:00|1897.75|1888.25|1897.75|1888.25|1899.75|1890.25|1893.25|1883.75|88
1740147300000|2025-02-21 14:15:00|1897.25|1887.75|1902.75|1893.25|1903.25|1893.75|1893.75|1884.25|80
1740147600000|2025-02-21 14:20:00|1903.25|1893.75|1896.75|1887.25|1903.25|1893.75|1894.25|1884.75|51
1740147900000|2025-02-21 14:25:00|1896.25|1886.75|1899.25|1889.75|1901.25|1891.75|1894.75|1885.25|79
1740148200000|2025-02-21 14:30:00|1898.75|1889.25|1883.25|1873.75|1898.75|1889.25|1881.75|1872.25|203
1740148500000|2025-02-21 14:35:00|1883.75|1874.25|1875.75|1866.25|1886.75|1877.25|1875.25|1865.75|169
1740148800000|2025-02-21 14:40:00|1875.25|1865.75|1884.75|1875.25|1885.25|1875.75|1873.25|1863.75|102
1740149100000|2025-02-21 14:45:00|1885.25|1875.75|1887.75|1878.25|1892.75|1883.25|1884.25|1874.75|128
1740149400000|2025-02-21 14:50:00|1888.75|1879.25|1889.75|1880.25|1891.75|1882.25|1881.75|1872.25|122
1740149700000|2025-02-21 14:55:00|1888.75|1879.25|1888.75|1879.25|1890.75|1881.25|1884.75|1875.25|86
1740150000000|2025-02-21 15:00:00|1889.25|1879.75|1901.25|1891.75|1901.25|1891.75|1883.25|1873.75|203
1740150300000|2025-02-21 15:05:00|1902.25|1892.75|1898.25|1888.75|1902.25|1892.75|1893.25|1883.75|150
1740150600000|2025-02-21 15:10:00|1898.75|1889.25|1901.25|1891.75|1904.75|1895.25|1898.25|1888.75|145
1740150900000|2025-02-21 15:15:00|1901.75|1892.25|1899.25|1889.75|1904.75|1895.25|1899.25|1889.75|149
1740151200000|2025-02-21 15:20:00|1899.75|1890.25|1875.25|1865.75|1899.75|1890.25|1875.25|1865.75|186
1740151500000|2025-02-21 15:25:00|1873.75|1864.25|1878.75|1869.25|1879.75|1870.25|1861.25|1851.75|300
1740151800000|2025-02-21 15:30:00|1878.25|1868.75|1853.75|1844.25|1878.75|1869.25|1849.25|1839.75|204
1740152100000|2025-02-21 15:35:00|1854.75|1845.25|1837.75|1828.25|1856.75|1847.25|1835.75|1826.25|264
1740152400000|2025-02-21 15:40:00|1837.25|1827.75|1835.25|1825.75|1838.75|1829.25|1811.25|1801.75|326
1740152700000|2025-02-21 15:45:00|1835.75|1826.25|1835.25|1825.75|1849.75|1840.25|1823.75|1814.25|300
1740153000000|2025-02-21 15:50:00|1835.75|1826.25|1846.25|1836.75|1852.75|1843.25|1834.25|1824.75|320
1740153300000|2025-02-21 15:55:00|1845.75|1836.25|1843.75|1834.25|1848.25|1838.75|1837.75|1828.25|200
1740153600000|2025-02-21 16:00:00|1842.75|1833.25|1841.75|1832.25|1845.25|1835.75|1832.75|1823.25|342
1740153900000|2025-02-21 16:05:00|1842.75|1833.25|1828.75|1819.25|1843.25|1833.75|1827.75|1818.25|262
1740154200000|2025-02-21 16:10:00|1827.75|1818.25|1855.25|1845.75|1855.25|1845.75|1825.75|1816.25|237
1740154500000|2025-02-21 16:15:00|1854.75|1845.25|1852.25|1842.75|1859.25|1849.75|1849.25|1839.75|179
1740154800000|2025-02-21 16:20:00|1852.75|1843.25|1851.75|1842.25|1858.75|1849.25|1850.25|1840.75|250
1740155100000|2025-02-21 16:25:00|1851.25|1841.75|1837.75|1828.25|1852.25|1842.75|1837.25|1827.75|170
1740155400000|2025-02-21 16:30:00|1838.25|1828.75|1839.75|1830.25|1843.75|1834.25|1833.75|1824.25|189
1740155700000|2025-02-21 16:35:00|1839.25|1829.75|1840.75|1831.25|1844.25|1834.75|1833.25|1823.75|174
1740156000000|2025-02-21 16:40:00|1840.25|1830.75|1833.25|1823.75|1843.25|1833.75|1833.25|1823.75|130
1740156300000|2025-02-21 16:45:00|1832.75|1823.25|1825.25|1815.75|1833.75|1824.25|1825.25|1815.75|127
1740156600000|2025-02-21 16:50:00|1824.75|1815.25|1823.25|1813.75|1827.25|1817.75|1823.25|1813.75|90
1740156900000|2025-02-21 16:55:00|1823.75|1814.25|1826.75|1817.25|1828.25|1818.75|1823.75|1814.25|166
1740157200000|2025-02-21 17:00:00|1826.25|1816.75|1831.75|1822.25|1832.75|1823.25|1822.75|1813.25|191
1740157500000|2025-02-21 17:05:00|1832.75|1823.25|1828.25|1818.75|1838.75|1829.25|1827.25|1817.75|117
1740157800000|2025-02-21 17:10:00|1827.75|1818.25|1819.25|1809.75|1828.25|1818.75|1819.25|1809.75|134
1740158100000|2025-02-21 17:15:00|1817.25|1807.75|1808.75|1799.25|1817.25|1807.75|1807.75|1798.25|148
1740158400000|2025-02-21 17:20:00|1808.25|1798.75|1810.75|1801.25|1812.75|1803.25|1803.25|1793.75|118
1740158700000|2025-02-21 17:25:00|1811.75|1802.25|1808.75|1799.25|1817.25|1807.75|1805.75|1796.25|96
1740159000000|2025-02-21 17:30:00|1809.25|1799.75|1795.25|1785.75|1809.75|1800.25|1791.25|1781.75|154
1740159300000|2025-02-21 17:35:00|1794.75|1785.25|1781.75|1772.25|1799.25|1789.75|1781.75|1772.25|189
1740159600000|2025-02-21 17:40:00|1782.25|1772.75|1778.75|1769.25|1786.75|1777.25|1777.75|1768.25|260
1740159900000|2025-02-21 17:45:00|1778.25|1768.75|1776.25|1766.75|1783.25|1773.75|1773.25|1763.75|246
1740160200000|2025-02-21 17:50:00|1775.75|1766.25|1776.75|1767.25|1780.75|1771.25|1773.25|1763.75|190
1740160500000|2025-02-21 17:55:00|1777.25|1767.75|1775.75|1766.25|1781.25|1771.75|1772.25|1762.75|173
1740160800000|2025-02-21 18:00:00|1775.25|1765.75|1765.75|1756.25|1775.25|1765.75|1764.25|1754.75|219
1740161100000|2025-02-21 18:05:00|1766.25|1756.75|1772.25|1762.75|1779.25|1769.75|1765.75|1756.25|209
1740161400000|2025-02-21 18:10:00|1771.75|1762.25|1769.75|1760.25|1772.25|1762.75|1767.25|1757.75|164
1740161700000|2025-02-21 18:15:00|1769.25|1759.75|1776.75|1767.25|1777.75|1768.25|1769.25|1759.75|188
1740162000000|2025-02-21 18:20:00|1775.75|1766.25|1778.75|1769.25|1779.75|1770.25|1771.75|1762.25|170
1740162300000|2025-02-21 18:25:00|1779.25|1769.75|1776.75|1767.25|1782.75|1773.25|1775.75|1766.25|126
1740162600000|2025-02-21 18:30:00|1776.25|1766.75|1772.25|1762.75|1776.75|1767.25|1766.25|1756.75|112
1740162900000|2025-02-21 18:35:00|1771.75|1762.25|1782.25|1772.75|1782.75|1773.25|1771.75|1762.25|94
1740163200000|2025-02-21 18:40:00|1782.75|1773.25|1781.75|1772.25|1785.25|1775.75|1779.75|1770.25|71
1740163500000|2025-02-21 18:45:00|1781.25|1771.75|1781.75|1772.25|1784.25|1774.75|1779.25|1769.75|113
1740163800000|2025-02-21 18:50:00|1781.25|1771.75|1782.25|1772.75|1783.75|1774.25|1778.25|1768.75|143
1740164100000|2025-02-21 18:55:00|1781.75|1772.25|1776.75|1767.25|1783.25|1773.75|1775.75|1766.25|109
1740164400000|2025-02-21 19:00:00|1777.25|1767.75|1777.75|1768.25|1781.75|1772.25|1773.75|1764.25|161
1740164700000|2025-02-21 19:05:00|1778.75|1769.25|1779.25|1769.75|1783.25|1773.75|1776.25|1766.75|129
1740165000000|2025-02-21 19:10:00|1779.75|1770.25|1768.75|1759.25|1779.75|1770.25|1768.75|1759.25|119
1740165300000|2025-02-21 19:15:00|1768.25|1758.75|1756.25|1746.75|1768.75|1759.25|1756.25|1746.75|92
1740165600000|2025-02-21 19:20:00|1755.75|1746.25|1749.75|1740.25|1757.75|1748.25|1748.25|1738.75|116
1740165900000|2025-02-21 19:25:00|1750.25|1740.75|1743.75|1734.25|1751.75|1742.25|1741.75|1732.25|167
1740166200000|2025-02-21 19:30:00|1744.25|1734.75|1755.75|1746.25|1758.75|1749.25|1743.75|1734.25|165
1740166500000|2025-02-21 19:35:00|1755.25|1745.75|1739.75|1730.25|1757.75|1748.25|1739.25|1729.75|145
1740166800000|2025-02-21 19:40:00|1739.25|1729.75|1727.75|1718.25|1740.75|1731.25|1720.75|1711.25|215
1740167100000|2025-02-21 19:45:00|1727.25|1717.75|1722.75|1713.25|1730.25|1720.75|1717.25|1707.75|214
1740167400000|2025-02-21 19:50:00|1723.25|1713.75|1727.25|1717.75|1739.25|1729.75|1722.25|1712.75|209
1740167700000|2025-02-21 19:55:00|1726.75|1717.25|1731.75|1722.25|1733.75|1724.25|1725.75|1716.25|129
1740168000000|2025-02-21 20:00:00|1730.75|1721.25|1737.75|1728.25|1741.75|1732.25|1726.75|1717.25|257
1740168300000|2025-02-21 20:05:00|1738.25|1728.75|1741.75|1732.25|1744.25|1734.75|1737.75|1728.25|156
1740168600000|2025-02-21 20:10:00|1741.25|1731.75|1742.75|1733.25|1746.25|1736.75|1739.75|1730.25|133
1740168900000|2025-02-21 20:15:00|1743.25|1733.75|1743.75|1734.25|1747.25|1737.75|1742.75|1733.25|143
1740169200000|2025-02-21 20:20:00|1743.25|1733.75|1735.25|1725.75|1746.75|1737.25|1732.75|1723.25|161
1740169500000|2025-02-21 20:25:00|1735.75|1726.25|1741.25|1731.75|1742.25|1732.75|1732.75|1723.25|121
1740169800000|2025-02-21 20:30:00|1741.75|1732.25|1741.75|1732.25|1746.25|1736.75|1736.75|1727.25|171
1740170100000|2025-02-21 20:35:00|1741.25|1731.75|1733.75|1724.25|1741.75|1732.25|1733.25|1723.75|110
1740170400000|2025-02-21 20:40:00|1734.25|1724.75|1733.75|1724.25|1735.25|1725.75|1726.75|1717.25|86
1740170700000|2025-02-21 20:45:00|1733.25|1723.75|1729.75|1720.25|1736.75|1727.25|1728.75|1719.25|102
1740171000000|2025-02-21 20:50:00|1730.25|1720.75|1726.75|1717.25|1732.25|1722.75|1724.25|1714.75|128
1740171300000|2025-02-21 20:55:00|1727.25|1717.75|1732.75|1723.25|1733.25|1723.75|1724.25|1714.75|134
1740171600000|2025-02-21 21:00:00|1732.25|1722.75|1742.75|1733.25|1742.75|1733.25|1730.75|1721.25|168
1740171900000|2025-02-21 21:05:00|1742.25|1732.75|1736.75|1727.25|1742.75|1733.25|1736.25|1726.75|92
1740172200000|2025-02-21 21:10:00|1737.25|1727.75|1740.25|1730.75|1740.25|1730.75|1733.75|1724.25|89
1740172500000|2025-02-21 21:15:00|1740.75|1731.25|1732.75|1723.25|1740.75|1731.25|1731.25|1721.75|71
1740172800000|2025-02-21 21:20:00|1733.25|1723.75|1734.25|1724.75|1735.25|1725.75|1732.75|1723.25|84
1740173100000|2025-02-21 21:25:00|1733.75|1724.25|1721.75|1712.25|1735.25|1725.75|1721.75|1712.25|104
1740173400000|2025-02-21 21:30:00|1722.25|1712.75|1723.75|1714.25|1725.25|1715.75|1717.75|1708.25|122
1740173700000|2025-02-21 21:35:00|1724.25|1714.75|1720.75|1711.25|1727.25|1717.75|1720.25|1710.75|97
1740174000000|2025-02-21 21:40:00|1719.25|1709.75|1717.75|1708.25|1720.75|1711.25|1716.75|1707.25|69
1740174300000|2025-02-21 21:45:00|1718.25|1708.75|1725.75|1716.25|1725.75|1716.25|1717.25|1707.75|94
1740174600000|2025-02-21 21:50:00|1726.25|1716.75|1732.75|1723.25|1735.75|1726.25|1726.25|1716.75|88
1740174900000|2025-02-21 21:55:00|1731.75|1722.25|1734.75|1725.25|1734.75|1725.25|1728.75|1719.25|58
1740211200000|2025-02-22 08:00:00|1753.25|1743.75|1756.25|1746.75|1756.25|1746.75|1753.25|1743.75|18
1740211500000|2025-02-22 08:05:00|1755.25|1745.75|1752.25|1742.75|1755.25|1745.75|1751.75|1742.25|23
1740211800000|2025-02-22 08:10:00|1752.75|1743.25|1747.75|1738.25|1754.75|1745.25|1747.25|1737.75|69
1740212100000|2025-02-22 08:15:00|1747.25|1737.75|1750.25|1740.75|1752.25|1742.75|1746.75|1737.25|55
1740212400000|2025-02-22 08:20:00|1750.75|1741.25|1751.25|1741.75|1753.25|1743.75|1750.25|1740.75|53
1740212700000|2025-02-22 08:25:00|1752.25|1742.75|1749.75|1740.25|1752.25|1742.75|1749.25|1739.75|26
1740213000000|2025-02-22 08:30:00|1750.75|1741.25|1751.25|1741.75|1751.25|1741.75|1748.25|1738.75|38
1740213300000|2025-02-22 08:35:00|1751.75|1742.25|1750.25|1740.75|1752.25|1742.75|1749.25|1739.75|41
1740213600000|2025-02-22 08:40:00|1749.75|1740.25|1749.75|1740.25|1751.25|1741.75|1749.25|1739.75|33
1740213900000|2025-02-22 08:45:00|1750.25|1740.75|1751.25|1741.75|1751.25|1741.75|1747.25|1737.75|32
1740214200000|2025-02-22 08:50:00|1751.75|1742.25|1750.75|1741.25|1752.25|1742.75|1748.75|1739.25|38
1740214500000|2025-02-22 08:55:00|1750.25|1740.75|1749.75|1740.25|1752.75|1743.25|1749.75|1740.25|28
1740214800000|2025-02-22 09:00:00|1750.25|1740.75|1754.25|1744.75|1754.25|1744.75|1750.25|1740.75|55
1740215100000|2025-02-22 09:05:00|1753.75|1744.25|1758.75|1749.25|1760.75|1751.25|1752.75|1743.25|66
1740215400000|2025-02-22 09:10:00|1759.25|1749.75|1757.25|1747.75|1760.75|1751.25|1757.25|1747.75|51
1740215700000|2025-02-22 09:15:00|1756.75|1747.25|1757.75|1748.25|1758.25|1748.75|1754.75|1745.25|60
1740216000000|2025-02-22 09:20:00|1758.25|1748.75|1756.25|1746.75|1761.75|1752.25|1756.25|1746.75|48
1740216300000|2025-02-22 09:25:00|1756.75|1747.25|1755.25|1745.75|1758.25|1748.75|1753.75|1744.25|54
1740216600000|2025-02-22 09:30:00|1755.75|1746.25|1756.75|1747.25|1757.75|1748.25|1754.75|1745.25|51
1740216900000|2025-02-22 09:35:00|1756.25|1746.75|1755.25|1745.75|1756.25|1746.75|1754.75|1745.25|47
1740217200000|2025-02-22 09:40:00|1754.75|1745.25|1756.25|1746.75|1757.25|1747.75|1754.25|1744.75|22
1740217500000|2025-02-22 09:45:00|1756.75|1747.25|1759.25|1749.75|1760.75|1751.25|1756.25|1746.75|33
1740217800000|2025-02-22 09:50:00|1758.75|1749.25|1762.25|1752.75|1762.25|1752.75|1758.25|1748.75|21
1740218100000|2025-02-22 09:55:00|1763.25|1753.75|1762.25|1752.75|1763.25|1753.75|1760.75|1751.25|35
1740218400000|2025-02-22 10:00:00|1762.75|1753.25|1764.25|1754.75|1764.25|1754.75|1759.75|1750.25|71
1740218700000|2025-02-22 10:05:00|1764.75|1755.25|1771.75|1762.25|1774.25|1764.75|1762.25|1752.75|96
1740219000000|2025-02-22 10:10:00|1771.25|1761.75|1769.75|1760.25|1776.75|1767.25|1768.75|1759.25|62
1740219300000|2025-02-22 10:15:00|1770.25|1760.75|1767.75|1758.25|1773.75|1764.25|1766.75|1757.25|57
1740219600000|2025-02-22 10:20:00|1768.25|1758.75|1773.75|1764.25|1774.75|1765.25|1768.25|1758.75|61
1740219900000|2025-02-22 10:25:00|1774.25|1764.75|1772.75|1763.25|1774.25|1764.75|1771.25|1761.75|38
1740220200000|2025-02-22 10:30:00|1773.25|1763.75|1769.75|1760.25|1773.25|1763.75|1769.25|1759.75|42
1740220500000|2025-02-22 10:35:00|1769.25|1759.75|1766.75|1757.25|1769.25|1759.75|1766.25|1756.75|34
1740220800000|2025-02-22 10:40:00|1767.25|1757.75|1769.75|1760.25|1770.25|1760.75|1766.75|1757.25|47
1740221100000|2025-02-22 10:45:00|1769.25|1759.75|1768.25|1758.75|1771.75|1762.25|1767.25|1757.75|37
1740221400000|2025-02-22 10:50:00|1767.75|1758.25|1766.25|1756.75|1769.75|1760.25|1766.25|1756.75|28
1740221700000|2025-02-22 10:55:00|1767.25|1757.75|1766.75|1757.25|1767.25|1757.75|1765.25|1755.75|28
1740222000000|2025-02-22 11:00:00|1766.25|1756.75|1766.75|1757.25|1767.75|1758.25|1763.25|1753.75|41
1740222300000|2025-02-22 11:05:00|1767.25|1757.75|1764.75|1755.25|1767.25|1757.75|1764.75|1755.25|44
1740222600000|2025-02-22 11:10:00|1765.25|1755.75|1761.25|1751.75|1765.25|1755.75|1761.25|1751.75|32
1740222900000|2025-02-22 11:15:00|1762.25|1752.75|1765.25|1755.75|1765.25|1755.75|1760.75|1751.25|35
1740223200000|2025-02-22 11:20:00|1764.75|1755.25|1764.25|1754.75|1765.25|1755.75|1762.25|1752.75|20
1740223500000|2025-02-22 11:25:00|1763.75|1754.25|1763.75|1754.25|1764.25|1754.75|1763.25|1753.75|32
1740223800000|2025-02-22 11:30:00|1764.25|1754.75|1765.75|1756.25|1767.25|1757.75|1763.25|1753.75|45
1740224100000|2025-02-22 11:35:00|1766.25|1756.75|1765.75|1756.25|1768.25|1758.75|1764.75|1755.25|24
1740224400000|2025-02-22 11:40:00|1765.25|1755.75|1764.25|1754.75|1765.25|1755.75|1764.25|1754.75|3
1740224700000|2025-02-22 11:45:00|1763.25|1753.75|1766.25|1756.75|1767.25|1757.75|1763.25|1753.75|28
1740225000000|2025-02-22 11:50:00|1765.75|1756.25|1766.25|1756.75|1767.25|1757.75|1765.25|1755.75|22
1740225300000|2025-02-22 11:55:00|1765.75|1756.25|1765.75|1756.25|1767.25|1757.75|1765.25|1755.75|25
1740225600000|2025-02-22 12:00:00|1766.25|1756.75|1764.75|1755.25|1768.25|1758.75|1764.25|1754.75|54
1740225900000|2025-02-22 12:05:00|1765.25|1755.75|1766.75|1757.25|1766.75|1757.25|1764.75|1755.25|26
1740226200000|2025-02-22 12:10:00|1767.25|1757.75|1763.25|1753.75|1767.25|1757.75|1762.25|1752.75|45
1740226500000|2025-02-22 12:15:00|1762.75|1753.25|1765.75|1756.25|1767.25|1757.75|1762.75|1753.25|29
1740226800000|2025-02-22 12:20:00|1765.25|1755.75|1761.25|1751.75|1765.25|1755.75|1760.75|1751.25|42
1740227100000|2025-02-22 12:25:00|1761.75|1752.25|1763.25|1753.75|1763.25|1753.75|1760.75|1751.25|20
1740227400000|2025-02-22 12:30:00|1764.25|1754.75|1765.25|1755.75|1767.25|1757.75|1763.75|1754.25|28
1740227700000|2025-02-22 12:35:00|1765.75|1756.25|1767.25|1757.75|1767.25|1757.75|1764.75|1755.25|35
1740228000000|2025-02-22 12:40:00|1766.75|1757.25|1766.75|1757.25|1768.25|1758.75|1765.75|1756.25|26
1740228300000|2025-02-22 12:45:00|1766.25|1756.75|1769.25|1759.75|1770.25|1760.75|1766.25|1756.75|37
1740228600000|2025-02-22 12:50:00|1770.25|1760.75|1769.25|1759.75|1770.75|1761.25|1768.75|1759.25|31
1740228900000|2025-02-22 12:55:00|1768.75|1759.25|1768.75|1759.25|1770.75|1761.25|1767.75|1758.25|44
1740229200000|2025-02-22 13:00:00|1769.25|1759.75|1772.25|1762.75|1772.25|1762.75|1768.75|1759.25|45
1740229500000|2025-02-22 13:05:00|1771.75|1762.25|1769.75|1760.25|1774.25|1764.75|1769.75|1760.25|39
1740229800000|2025-02-22 13:10:00|1769.25|1759.75|1767.25|1757.75|1769.25|1759.75|1766.25|1756.75|19
1740230100000|2025-02-22 13:15:00|1767.75|1758.25|1769.25|1759.75|1770.25|1760.75|1766.25|1756.75|40
1740230400000|2025-02-22 13:20:00|1768.75|1759.25|1767.75|1758.25|1770.25|1760.75|1767.25|1757.75|30
1740230700000|2025-02-22 13:25:00|1767.25|1757.75|1763.75|1754.25|1767.25|1757.75|1763.75|1754.25|17
1740231000000|2025-02-22 13:30:00|1764.25|1754.75|1757.75|1748.25|1764.25|1754.75|1756.75|1747.25|69
1740231300000|2025-02-22 13:35:00|1756.75|1747.25|1760.75|1751.25|1763.25|1753.75|1756.75|1747.25|46
1740231600000|2025-02-22 13:40:00|1761.25|1751.75|1763.25|1753.75|1763.25|1753.75|1760.25|1750.75|58
1740231900000|2025-02-22 13:45:00|1762.75|1753.25|1766.75|1757.25|1767.75|1758.25|1762.75|1753.25|28
1740232200000|2025-02-22 13:50:00|1767.25|1757.75|1767.25|1757.75|1768.25|1758.75|1766.75|1757.25|11
1740232500000|2025-02-22 13:55:00|1767.75|1758.25|1765.75|1756.25|1768.25|1758.75|1764.75|1755.25|39
1740232800000|2025-02-22 14:00:00|1766.25|1756.75|1769.25|1759.75|1769.25|1759.75|1765.25|1755.75|35
1740233100000|2025-02-22 14:05:00|1770.25|1760.75|1769.25|1759.75|1772.25|1762.75|1769.25|1759.75|20
1740233400000|2025-02-22 14:10:00|1770.25|1760.75|1767.75|1758.25|1771.25|1761.75|1767.75|1758.25|19
1740233700000|2025-02-22 14:15:00|1768.25|1758.75|1770.75|1761.25|1771.25|1761.75|1767.25|1757.75|37
1740234000000|2025-02-22 14:20:00|1770.25|1760.75|1772.75|1763.25|1773.25|1763.75|1769.75|1760.25|29
1740234300000|2025-02-22 14:25:00|1773.25|1763.75|1774.25|1764.75|1774.25|1764.75|1771.25|1761.75|45
1740234600000|2025-02-22 14:30:00|1773.75|1764.25|1768.25|1758.75|1773.75|1764.25|1767|1758.75|29
1740234900000|2025-02-22 14:35:00|1768.75|1759.25|1770.25|1760.75|1771.25|1761.75|1768.75|1759.25|14
1740235200000|2025-02-22 14:40:00|1771.25|1761.75|1771.25|1761.75|1771.75|1762.25|1770.25|1760.75|15
1740235500000|2025-02-22 14:45:00|1772.25|1762.75|1774.75|1765.25|1776.25|1766.75|1771.25|1761.75|19
1740235800000|2025-02-22 14:50:00|1774.25|1764.75|1771.25|1761.75|1775.25|1765.75|1771.25|1761.75|17
1740236100000|2025-02-22 14:55:00|1770.75|1761.25|1772.25|1762.75|1773.25|1763.75|1770.75|1761.25|19
1740236400000|2025-02-22 15:00:00|1772.75|1763.25|1773.25|1763.75|1775.75|1766.25|1772.75|1763.25|24
1740236700000|2025-02-22 15:05:00|1774.25|1764.75|1775.75|1766.25|1775.75|1766.25|1773.75|1764.25|21
1740237000000|2025-02-22 15:10:00|1776.25|1766.75|1774.25|1764.75|1776.25|1766.75|1773.25|1763.75|14
1740237300000|2025-02-22 15:15:00|1774.75|1765.25|1779.25|1769.75|1779.75|1770.25|1774.25|1764.75|27
1740237600000|2025-02-22 15:20:00|1778.75|1769.25|1775.25|1765.75|1778.75|1769.25|1772.75|1763.25|39
1740237900000|2025-02-22 15:25:00|1775.75|1766.25|1772.25|1762.75|1777.25|1767.75|1772.25|1762.75|20
1740238200000|2025-02-22 15:30:00|1771.75|1762.25|1773.25|1763.75|1773.25|1763.75|1770.25|1760.75|37
1740238500000|2025-02-22 15:35:00|1772.75|1763.25|1772.25|1762.75|1776.25|1766.75|1770.75|1761.25|33
1740238800000|2025-02-22 15:40:00|1772.75|1763.25|1771.25|1761.75|1773.25|1763.75|1770.75|1761.25|20
1740239100000|2025-02-22 15:45:00|1770.75|1761.25|1777.25|1767.75|1777.25|1767.75|1770.75|1761.25|20
1740239400000|2025-02-22 15:50:00|1777.75|1768.25|1777.75|1768.25|1779.25|1769.75|1776.25|1766.75|32
1740239700000|2025-02-22 15:55:00|1778.25|1768.75|1783.75|1774.25|1788.25|1778.75|1778.25|1768.75|60
1740240000000|2025-02-22 16:00:00|1784.25|1774.75|1786.25|1776.75|1790.25|1780.75|1783.75|1774.25|99
1740240300000|2025-02-22 16:05:00|1785.75|1776.25|1786.25|1776.75|1789.25|1779.75|1783.75|1774.25|45
1740240600000|2025-02-22 16:10:00|1786.75|1777.25|1785.25|1775.75|1789.25|1779.75|1783.75|1774.25|54
1740240900000|2025-02-22 16:15:00|1786.25|1776.75|1786.75|1777.25|1790.25|1780.75|1786.25|1776.75|49
1740241200000|2025-02-22 16:20:00|1787.25|1777.75|1788.25|1778.75|1790.25|1780.75|1787.25|1777.75|30
1740241500000|2025-02-22 16:25:00|1787.25|1777.75|1786.75|1777.25|1787.75|1778.25|1785.25|1775.75|22
1740241800000|2025-02-22 16:30:00|1787.25|1777.75|1782.75|1773.25|1787.75|1778.25|1781.25|1771.75|58
1740242100000|2025-02-22 16:35:00|1782.25|1772.75|1788.25|1778.75|1788.25|1778.75|1781.75|1772.25|45
1740242400000|2025-02-22 16:40:00|1788.75|1779.25|1788.25|1778.75|1789.75|1780.25|1788.25|1778.75|26
1740242700000|2025-02-22 16:45:00|1788.75|1779.25|1789.25|1779.75|1791.25|1781.75|1786.75|1777.25|34
1740243000000|2025-02-22 16:50:00|1788.75|1779.25|1785.25|1775.75|1789.25|1779.75|1785.25|1775.75|31
1740243300000|2025-02-22 16:55:00|1784.25|1774.75|1784.25|1774.75|1786.25|1776.75|1783.25|1773.75|42
1740243600000|2025-02-22 17:00:00|1784.75|1775.25|1788.25|1778.75|1790.25|1780.75|1784.25|1774.75|67
1740243900000|2025-02-22 17:05:00|1787.75|1778.25|1791.25|1781.75|1791.25|1781.75|1787.75|1778.25|28
1740244200000|2025-02-22 17:10:00|1790.75|1781.25|1791.25|1781.75|1792.25|1782.75|1789.75|1780.25|28
1740244500000|2025-02-22 17:15:00|1790.75|1781.25|1790.75|1781.25|1795.25|1785.75|1790.75|1781.25|47
1740244800000|2025-02-22 17:20:00|1791.25|1781.75|1793.25|1783.75|1793.25|1783.75|1790.25|1780.75|27
1740245100000|2025-02-22 17:25:00|1792.75|1783.25|1791.75|1782.25|1796.75|1787.25|1791.75|1782.25|36
1740245400000|2025-02-22 17:30:00|1792.25|1782.75|1794.75|1785.25|1796.25|1786.75|1788.75|1779.25|51
1740245700000|2025-02-22 17:35:00|1795.25|1785.75|1794.75|1785.25|1797.25|1787.75|1793.75|1784.25|37
1740246000000|2025-02-22 17:40:00|1794.25|1784.75|1797.25|1787.75|1797.25|1787.75|1792.25|1782.75|37
1740246300000|2025-02-22 17:45:00|1798.25|1788.75|1796.25|1786.75|1798.75|1789.25|1793.75|1784.25|46
1740246600000|2025-02-22 17:50:00|1796.75|1787.25|1801.25|1791.75|1801.25|1791.75|1796.75|1787.25|27
1740246900000|2025-02-22 17:55:00|1800.25|1790.75|1800.25|1790.75|1801.25|1791.75|1799.25|1789.75|12
1740247200000|2025-02-22 18:00:00|1801.25|1791.75|1800.25|1790.75|1803.25|1793.75|1800.25|1790.75|50
1740247500000|2025-02-22 18:05:00|1799.75|1790.25|1800.75|1791.25|1802.75|1793.25|1799.25|1789.75|39
1740247800000|2025-02-22 18:10:00|1801.25|1791.75|1803.25|1793.75|1803.25|1793.75|1800.75|1791.25|39
1740248100000|2025-02-22 18:15:00|1804.25|1794.75|1804.25|1794.75|1805.25|1795.75|1802.25|1792.75|38
1740248400000|2025-02-22 18:20:00|1804.75|1795.25|1803.25|1793.75|1805.25|1795.75|1803.25|1793.75|32
1740248700000|2025-02-22 18:25:00|1802.75|1793.25|1804.25|1794.75|1804.75|1795.25|1799.25|1789.75|70
1740249000000|2025-02-22 18:30:00|1804.75|1795.25|1805.25|1795.75|1806.75|1797.25|1802.75|1793.25|56
1740249300000|2025-02-22 18:35:00|1805.75|1796.25|1802.75|1793.25|1807.25|1797.75|1802.25|1792.75|61
1740249600000|2025-02-22 18:40:00|1803.25|1793.75|1802.25|1792.75|1804.25|1794.75|1801.25|1791.75|37
1740249900000|2025-02-22 18:45:00|1801.75|1792.25|1796.75|1787.25|1802.25|1792.75|1796.25|1786.75|27
1740250200000|2025-02-22 18:50:00|1796.25|1786.75|1791.25|1781.75|1797.25|1787.75|1790.75|1781.25|53
1740250500000|2025-02-22 18:55:00|1790.75|1781.25|1796.25|1786.75|1796.25|1786.75|1790.75|1781.25|42
1740250800000|2025-02-22 19:00:00|1795.75|1786.25|1792.25|1782.75|1797.25|1787.75|1791.75|1782.25|49
1740251100000|2025-02-22 19:05:00|1793.25|1783.75|1795.25|1785.75|1795.25|1785.75|1791.25|1781.75|26
1740251400000|2025-02-22 19:10:00|1794.75|1785.25|1792.75|1783.25|1796.25|1786.75|1792.75|1783.25|26
1740251700000|2025-02-22 19:15:00|1793.25|1783.75|1794.25|1784.75|1795.25|1785.75|1793.25|1783.75|27
1740252000000|2025-02-22 19:20:00|1793.75|1784.25|1794.75|1785.25|1795.25|1785.75|1793.25|1783.75|15
1740252300000|2025-02-22 19:25:00|1794.25|1784.75|1794.25|1784.75|1795.75|1786.25|1793.25|1783.75|25
1740252600000|2025-02-22 19:30:00|1794.75|1785.25|1793.25|1783.75|1795.25|1785.75|1791.25|1781.75|27
1740252900000|2025-02-22 19:35:00|1793.75|1784.25|1793.75|1784.25|1794.75|1785.25|1792.75|1783.25|23
1740253200000|2025-02-22 19:40:00|1793.25|1783.75|1791.25|1781.75|1793.75|1784.25|1791.25|1781.75|19
1740253500000|2025-02-22 19:45:00|1791.75|1782.25|1789.75|1780.25|1792.25|1782.75|1789.25|1779.75|41
1740253800000|2025-02-22 19:50:00|1790.25|1780.75|1791.25|1781.75|1792.25|1782.75|1790.25|1780.75|35
1740254100000|2025-02-22 19:55:00|1791.75|1782.25|1791.25|1781.75|1792.75|1783.25|1790.25|1780.75|35
1740254400000|2025-02-22 20:00:00|1792.25|1782.75|1787.25|1777.75|1792.75|1783.25|1787.25|1777.75|27
1740254700000|2025-02-22 20:05:00|1787.75|1778.25|1786.25|1776.75|1788.25|1778.75|1782.75|1773.25|40
1740255000000|2025-02-22 20:10:00|1787.25|1777.75|1785.25|1775.75|1787.25|1777.75|1784.75|1775.25|16
1740255300000|2025-02-22 20:15:00|1784.75|1775.25|1786.25|1776.75|1787.25|1777.75|1784.25|1774.75|26
1740255600000|2025-02-22 20:20:00|1785.75|1776.25|1785.25|1775.75|1787.25|1777.75|1784.25|1774.75|49
1740255900000|2025-02-22 20:25:00|1784.75|1775.25|1784.25|1774.75|1785.75|1776.25|1784.25|1774.75|23
1740256200000|2025-02-22 20:30:00|1783.75|1774.25|1784.75|1775.25|1785.75|1776.25|1783.25|1773.75|39
1740256500000|2025-02-22 20:35:00|1784.25|1774.75|1784.75|1775.25|1788.25|1778.75|1784.25|1774.75|50
1740256800000|2025-02-22 20:40:00|1785.25|1775.75|1784.25|1774.75|1785.75|1776.25|1784.25|1774.75|23
1740257100000|2025-02-22 20:45:00|1784.75|1775.25|1782.25|1772.75|1785.25|1775.75|1780.25|1770.75|40
1740257400000|2025-02-22 20:50:00|1782.75|1773.25|1782.75|1773.25|1783.75|1774.25|1781.25|1771.75|34
1740257700000|2025-02-22 20:55:00|1782.25|1772.75|1785.25|1775.75|1786.25|1776.75|1782.25|1772.75|21
1740258000000|2025-02-22 21:00:00|1785.75|1776.25|1785.75|1776.25|1788.25|1778.75|1784.25|1774.75|37
1740258300000|2025-02-22 21:05:00|1785.25|1775.75|1785.25|1775.75|1786.75|1777.25|1781|1771.75|14
1740258600000|2025-02-22 21:10:00|1785.75|1776.25|1786.75|1777.25|1788.25|1778.75|1785.25|1775.75|30
1740258900000|2025-02-22 21:15:00|1787.25|1777.75|1789.25|1779.75|1789.25|1779.75|1786.25|1776.75|19
1740259200000|2025-02-22 21:20:00|1788.75|1779.25|1786.75|1777.25|1789.25|1779.75|1786.25|1776.75|25
1740259500000|2025-02-22 21:25:00|1787.25|1777.75|1784.25|1774.75|1787.25|1777.75|1784.25|1774.75|29
1740259800000|2025-02-22 21:30:00|1784.75|1775.25|1783.25|1773.75|1786.25|1776.75|1783.25|1773.75|16
1740260100000|2025-02-22 21:35:00|1783.75|1774.25|1783.75|1774.25|1785.25|1775.75|1782.75|1773.25|21
1740260400000|2025-02-22 21:40:00|1783.25|1773.75|1783.75|1774.25|1784.25|1774.75|1782.75|1773.25|10
1740260700000|2025-02-22 21:45:00|1784.25|1774.75|1784.75|1775.25|1784.75|1775.25|1782.75|1773.25|25
1740261000000|2025-02-22 21:50:00|1785.25|1775.75|1786.25|1776.75|1787.75|1778.25|1784.75|1775.25|25
1740261300000|2025-02-22 21:55:00|1785.75|1776.25|1784.25|1774.75|1786.25|1776.75|1784.25|1774.75|16
1740261600000|2025-02-22 22:00:00|1784.75|1775.25|1785.25|1775.75|1785.25|1775.75|1782.25|1772.75|18
1740261900000|2025-02-22 22:05:00|1785.75|1776.25|1784.75|1775.25|1786.75|1777.25|1784.75|1775.25|21
1740262200000|2025-02-22 22:10:00|1784.25|1774.75|1787.25|1777.75|1787.75|1778.25|1784.25|1774.75|36
1740262500000|2025-02-22 22:15:00|1787.75|1778.25|1785.25|1775.75|1788.25|1778.75|1784.75|1775.25|29
1740262800000|2025-02-22 22:20:00|1785.75|1776.25|1786.25|1776.75|1787.25|1777.75|1785.75|1776.25|5
1740263100000|2025-02-22 22:25:00|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|2
1740263700000|2025-02-22 22:35:00|1786.75|1777.25|1787.25|1777.75|1787.25|1777.75|1786.75|1777.25|4
1740264000000|2025-02-22 22:40:00|1786.75|1777.25|1785.75|1776.25|1787.25|1777.75|1785.25|1775.75|8
1740264600000|2025-02-22 22:50:00|1785.25|1775.75|1784.75|1775.25|1785.25|1775.75|1783.75|1774.25|6
1740264900000|2025-02-22 22:55:00|1784.25|1774.75|1779.75|1770.25|1784.75|1775.25|1779.75|1770.25|17
1740265200000|2025-02-22 23:00:00|1780.25|1770.75|1777.25|1767.75|1781.75|1772.25|1777.25|1767.75|38
1740265500000|2025-02-22 23:05:00|1777.75|1768.25|1779.25|1769.75|1779.25|1769.75|1777.25|1767.75|17
1740265800000|2025-02-22 23:10:00|1780.25|1770.75|1782.25|1772.75|1782.25|1772.75|1779.75|1770.25|14
1740266100000|2025-02-22 23:15:00|1782.75|1773.25|1784.25|1774.75|1784.25|1774.75|1781.75|1772.25|21
1740266400000|2025-02-22 23:20:00|1783.75|1774.25|1781.75|1772.25|1783.75|1774.25|1781.25|1771.75|22
1740266700000|2025-02-22 23:25:00|1781.25|1771.75|1784.25|1774.75|1784.25|1774.75|1781.25|1771.75|17
1740267000000|2025-02-22 23:30:00|1785.25|1775.75|1785.25|1775.75|1785.75|1776.25|1783.75|1774.25|35
1740267300000|2025-02-22 23:35:00|1784.75|1775.25|1784.75|1775.25|1785.25|1775.75|1783.75|1774.25|23
1740267600000|2025-02-22 23:40:00|1784.25|1774.75|1783.25|1773.75|1784.25|1774.75|1781.75|1772.25|13
1740267900000|2025-02-22 23:45:00|1782.75|1773.25|1781.75|1772.25|1783.75|1774.25|1780.75|1771.25|29
1740268200000|2025-02-22 23:50:00|1781.25|1771.75|1780.75|1771.25|1781.25|1771.75|1779.75|1770.25|14
1740268500000|2025-02-22 23:55:00|1780.25|1770.75|1780.25|1770.75|1781.25|1771.75|1779.75|1770.25|19
1740268800000|2025-02-23 00:00:00|1780.75|1771.25|1780.25|1770.75|1781.25|1771.75|1777.75|1768.25|60
1740269100000|2025-02-23 00:05:00|1779.75|1770.25|1775.75|1766.25|1780.25|1770.75|1775.75|1766.25|49
1740269400000|2025-02-23 00:10:00|1776.25|1766.75|1779.25|1769.75|1780.25|1770.75|1776.25|1766.75|53
1740269700000|2025-02-23 00:15:00|1779.75|1770.25|1782.75|1773.25|1782.75|1773.25|1779.25|1769.75|27
1740270000000|2025-02-23 00:20:00|1782.25|1772.75|1785.25|1775.75|1787.25|1777.75|1782.25|1772.75|16
1740270300000|2025-02-23 00:25:00|1784.75|1775.25|1786.25|1776.75|1787.25|1777.75|1784.25|1774.75|32
1740270600000|2025-02-23 00:30:00|1785.75|1776.25|1789.25|1779.75|1789.25|1779.75|1785.75|1776.25|31
1740270900000|2025-02-23 00:35:00|1788.75|1779.25|1785.25|1775.75|1788.75|1779.25|1784.25|1774.75|48
1740271200000|2025-02-23 00:40:00|1785.75|1776.25|1785.25|1775.75|1785.75|1776.25|1783.75|1774.25|38
1740271500000|2025-02-23 00:45:00|1784.75|1775.25|1782.25|1772.75|1784.75|1775.25|1780.75|1771.25|36
1740271800000|2025-02-23 00:50:00|1781.75|1772.25|1788.25|1778.75|1788.25|1778.75|1781.75|1772.25|34
1740272100000|2025-02-23 00:55:00|1788.75|1779.25|1789.75|1780.25|1791.25|1781.75|1788.75|1779.25|16
1740272400000|2025-02-23 01:00:00|1790.25|1780.75|1788.75|1779.25|1792.25|1782.75|1788.25|1778.75|62
1740272700000|2025-02-23 01:05:00|1788.25|1778.75|1787.25|1777.75|1791.75|1782.25|1785.25|1775.75|62
1740273000000|2025-02-23 01:10:00|1786.75|1777.25|1784.75|1775.25|1787.25|1777.75|1784.25|1774.75|31
1740273300000|2025-02-23 01:15:00|1784.25|1774.75|1784.25|1774.75|1787.25|1777.75|1784.25|1774.75|52
1740273600000|2025-02-23 01:20:00|1784.75|1775.25|1781.25|1771.75|1784.75|1775.25|1779.25|1769.75|29
1740273900000|2025-02-23 01:25:00|1781.75|1772.25|1780.25|1770.75|1783.75|1774.25|1779.75|1770.25|34
1740274200000|2025-02-23 01:30:00|1779.75|1770.25|1776.75|1767.25|1780.25|1770.75|1776.75|1767.25|32
1740274500000|2025-02-23 01:35:00|1776.25|1766.75|1775.25|1765.75|1777.75|1768.25|1775.25|1765.75|54
1740274800000|2025-02-23 01:40:00|1775.75|1766.25|1776.25|1766.75|1776.25|1766.75|1775.25|1765.75|25
1740275100000|2025-02-23 01:45:00|1776.75|1767.25|1775.75|1766.25|1779.25|1769.75|1775.75|1766.25|51
1740275400000|2025-02-23 01:50:00|1776.25|1766.75|1777.25|1767.75|1778.75|1769.25|1775.25|1765.75|51
1740275700000|2025-02-23 01:55:00|1777.75|1768.25|1778.75|1769.25|1779.75|1770.25|1777.25|1767.75|29
1740276000000|2025-02-23 02:00:00|1778.25|1768.75|1775.75|1766.25|1779.75|1770.25|1775.25|1765.75|62
1740276300000|2025-02-23 02:05:00|1775.25|1765.75|1775.75|1766.25|1776.25|1766.75|1774.25|1764.75|26
1740276600000|2025-02-23 02:10:00|1776.25|1766.75|1780.25|1770.75|1780.25|1770.75|1775.75|1766.25|45
1740276900000|2025-02-23 02:15:00|1779.75|1770.25|1776.75|1767.25|1779.75|1770.25|1776.75|1767.25|27
1740277200000|2025-02-23 02:20:00|1776.25|1766.75|1775.75|1766.25|1777.75|1768.25|1774.75|1765.25|42
1740277500000|2025-02-23 02:25:00|1775.25|1765.75|1776.75|1767.25|1777.75|1768.25|1775.25|1765.75|26
1740277800000|2025-02-23 02:30:00|1776.25|1766.75|1773.25|1763.75|1776.25|1766.75|1773.25|1763.75|37
1740278100000|2025-02-23 02:35:00|1771.75|1762.25|1772.25|1762.75|1772.75|1763.25|1770.25|1760.75|35
1740278400000|2025-02-23 02:40:00|1771.75|1762.25|1774.75|1765.25|1775.25|1765.75|1771.75|1762.25|25
1740278700000|2025-02-23 02:45:00|1774.25|1764.75|1771.75|1762.25|1775.75|1766.25|1770.75|1761.25|34
1740279000000|2025-02-23 02:50:00|1772.25|1762.75|1770.75|1761.25|1774.25|1764.75|1770.25|1760.75|45
1740279300000|2025-02-23 02:55:00|1770.25|1760.75|1770.75|1761.25|1772.75|1763.25|1769.25|1759.75|36
1740279600000|2025-02-23 03:00:00|1771.25|1761.75|1775.25|1765.75|1778.25|1768.75|1770.25|1760.75|53
1740279900000|2025-02-23 03:05:00|1774.75|1765.25|1772.75|1763.25|1775.25|1765.75|1770.75|1761.25|49
1740280200000|2025-02-23 03:10:00|1773.25|1763.75|1777.25|1767.75|1777.75|1768.25|1773.25|1763.75|24
1740280500000|2025-02-23 03:15:00|1777.75|1768.25|1781.25|1771.75|1781.25|1771.75|1777.25|1767.75|21
1740280800000|2025-02-23 03:20:00|1780.75|1771.25|1783.25|1773.75|1783.25|1773.75|1780.25|1770.75|20
1740281100000|2025-02-23 03:25:00|1785.25|1775.75|1787.75|1778.25|1788.25|1778.75|1785.25|1775.75|57
1740281400000|2025-02-23 03:30:00|1788.25|1778.75|1795.25|1785.75|1795.25|1785.75|1785.75|1776.25|60
1740281700000|2025-02-23 03:35:00|1794.75|1785.25|1790.25|1780.75|1795.25|1785.75|1790.25|1780.75|186
1740282000000|2025-02-23 03:40:00|1790.75|1781.25|1792.25|1782.75|1794.75|1785.25|1790.25|1780.75|88
1740282300000|2025-02-23 03:45:00|1792.75|1783.25|1788.75|1779.25|1793.25|1783.75|1788.75|1779.25|49
1740282600000|2025-02-23 03:50:00|1788.25|1778.75|1786.75|1777.25|1788.75|1779.25|1785.75|1776.25|30
1740282900000|2025-02-23 03:55:00|1786.25|1776.75|1784.75|1775.25|1788.75|1780|1782.25|1772.75|24
1740283200000|2025-02-23 04:00:00|1783.75|1774.25|1781.25|1771.75|1785.75|1776.25|1781.25|1771.75|38
1740283500000|2025-02-23 04:05:00|1780.75|1771.25|1781.75|1772.25|1784.25|1774.75|1780.25|1770.75|52
1740283800000|2025-02-23 04:10:00|1782.25|1772.75|1785.25|1775.75|1786.25|1776.75|1782.25|1772.75|37
1740284100000|2025-02-23 04:15:00|1785.75|1776.25|1785.25|1775.75|1787.25|1777.75|1783.75|1774.25|51
1740284400000|2025-02-23 04:20:00|1784.75|1775.25|1785.75|1776.25|1786.25|1776.75|1783.75|1774.25|17
1740284700000|2025-02-23 04:25:00|1786.25|1776.75|1782.75|1773.25|1788.75|1779.25|1782.75|1773.25|54
1740285000000|2025-02-23 04:30:00|1781.75|1772.25|1779.75|1770.25|1781.75|1772.25|1779.75|1770.25|15
1740285300000|2025-02-23 04:35:00|1780.75|1771.25|1782.75|1773.25|1783.25|1773.75|1780.75|1771.25|35
1740285600000|2025-02-23 04:40:00|1783.25|1773.75|1784.75|1775.25|1785.25|1775.75|1782.75|1773.25|16
1740285900000|2025-02-23 04:45:00|1784.25|1774.75|1785.75|1776.25|1785.75|1776.25|1781.25|1771.75|42
1740286200000|2025-02-23 04:50:00|1785.25|1775.75|1785.75|1776.25|1788.25|1778.75|1783.75|1774.25|24
1740286500000|2025-02-23 04:55:00|1785.25|1775.75|1785.75|1776.25|1788.25|1778.75|1785.25|1775.75|33
1740286800000|2025-02-23 05:00:00|1785.25|1775.75|1786.75|1777.25|1787.75|1778.25|1783.25|1773.75|51
1740287100000|2025-02-23 05:05:00|1786.25|1776.75|1787.75|1778.25|1788.75|1779.25|1785.25|1775.75|33
1740287400000|2025-02-23 05:10:00|1787.25|1777.75|1788.25|1778.75|1789.25|1779.75|1785.75|1776.25|62
1740287700000|2025-02-23 05:15:00|1787.75|1778.25|1784.25|1774.75|1788.25|1778.75|1784.25|1774.75|45
1740288000000|2025-02-23 05:20:00|1783.75|1774.25|1787.75|1778.25|1788.75|1779.25|1783.25|1773.75|43
1740288300000|2025-02-23 05:25:00|1788.25|1778.75|1787.25|1777.75|1788.75|1779.25|1786.25|1776.75|32
1740288600000|2025-02-23 05:30:00|1786.75|1777.25|1788.75|1779.25|1789.25|1779.75|1785.25|1775.75|47
1740288900000|2025-02-23 05:35:00|1788.25|1778.75|1789.25|1779.75|1789.25|1779.75|1787.25|1777.75|17
1740289200000|2025-02-23 05:40:00|1790.25|1780.75|1790.25|1780.75|1791.25|1781.75|1789.25|1779.75|39
1740289500000|2025-02-23 05:45:00|1790.75|1781.25|1790.75|1781.25|1793.25|1783.75|1789.25|1779.75|34
1740289800000|2025-02-23 05:50:00|1791.25|1781.75|1788.25|1778.75|1791.25|1781.75|1788.25|1778.75|26
1740290100000|2025-02-23 05:55:00|1787.75|1778.25|1787.25|1777.75|1789.25|1779.75|1786.75|1777.25|32
1740290400000|2025-02-23 06:00:00|1787.75|1778.25|1786.75|1777.25|1788.75|1779.25|1785.25|1775.75|38
1740290700000|2025-02-23 06:05:00|1786.25|1776.75|1783.75|1774.25|1786.75|1777.25|1783.25|1773.75|26
1740291000000|2025-02-23 06:10:00|1783.25|1773.75|1785.25|1775.75|1785.25|1775.75|1783.25|1773.75|25
1740291300000|2025-02-23 06:15:00|1785.75|1776.25|1791.75|1782.25|1792.25|1782.75|1785.75|1776.25|31
1740291600000|2025-02-23 06:20:00|1791.25|1781.75|1791.25|1781.75|1792.75|1783.25|1789.75|1780.25|27
1740291900000|2025-02-23 06:25:00|1791.75|1782.25|1792.25|1782.75|1793.25|1783.75|1791.75|1782.25|16
1740292200000|2025-02-23 06:30:00|1792.75|1783.25|1793.25|1783.75|1793.25|1783.75|1791.25|1781.75|27
1740292500000|2025-02-23 06:35:00|1795.25|1785.75|1793.75|1784.25|1795.25|1785.75|1793.25|1783.75|40
1740292800000|2025-02-23 06:40:00|1793.25|1783.75|1793.25|1783.75|1794.75|1785.25|1792.25|1782.75|27
1740293100000|2025-02-23 06:45:00|1792.75|1783.25|1791.25|1781.75|1792.75|1783.25|1790.25|1780.75|18
1740293400000|2025-02-23 06:50:00|1790.75|1781.25|1793.25|1783.75|1793.25|1783.75|1790.75|1781.25|34
1740293700000|2025-02-23 06:55:00|1793.75|1784.25|1795.25|1785.75|1795.25|1785.75|1792.75|1783.25|13
1740294000000|2025-02-23 07:00:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|22
1740294300000|2025-02-23 07:05:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|14
1740294600000|2025-02-23 07:10:00|1794.75|1785.25|1795.25|1785.75|1795.25|1785.75|1794.25|1784.75|18
1740294900000|2025-02-23 07:15:00|1796.75|1787.25|1804.75|1795.25|1804.75|1795.25|1796.25|1786.75|57
1740295200000|2025-02-23 07:20:00|1804.25|1794.75|1804.75|1795.25|1806.75|1797.25|1802.75|1793.25|61
1740295500000|2025-02-23 07:25:00|1804.25|1794.75|1802.75|1793.25|1804.75|1795.25|1801.75|1792.25|52
1740295800000|2025-02-23 07:30:00|1802.25|1792.75|1807.25|1797.75|1807.25|1797.75|1802.25|1792.75|49
1740296100000|2025-02-23 07:35:00|1806.75|1797.25|1811.25|1801.75|1811.25|1801.75|1806.25|1796.75|29
1740296400000|2025-02-23 07:40:00|1812.75|1803.25|1815.25|1805.75|1815.75|1806.25|1812.75|1803.25|33
1740296700000|2025-02-23 07:45:00|1814.75|1805.25|1812.75|1803.25|1815.25|1805.75|1812.25|1802.75|26
1740297000000|2025-02-23 07:50:00|1812.25|1802.75|1812.75|1803.25|1815.25|1805.75|1812.25|1802.75|34
1740297300000|2025-02-23 07:55:00|1812.25|1802.75|1816.25|1806.75|1816.75|1807.25|1812.25|1802.75|35
1740297600000|2025-02-23 08:00:00|1816.75|1807.25|1812.75|1803.25|1817.25|1807.75|1811.25|1801.75|30
1740297900000|2025-02-23 08:05:00|1812.25|1802.75|1813.25|1803.75|1817.25|1807.75|1811.75|1802.25|49
1740298200000|2025-02-23 08:10:00|1813.75|1804.25|1814.75|1805.25|1815.75|1806.25|1813.25|1803.75|44
1740298500000|2025-02-23 08:15:00|1814.25|1804.75|1815.75|1806.25|1817.25|1807.75|1814.25|1804.75|52
1740298800000|2025-02-23 08:20:00|1816.25|1806.75|1810.25|1800.75|1816.25|1806.75|1810.25|1800.75|42
1740299100000|2025-02-23 08:25:00|1809.75|1800.25|1808.25|1798.75|1810.25|1800.75|1808.25|1798.75|32
1740299400000|2025-02-23 08:30:00|1807.75|1798.25|1805.25|1795.75|1808.75|1799.25|1805.25|1795.75|34
1740299700000|2025-02-23 08:35:00|1805.75|1796.25|1806.25|1796.75|1808.25|1798.75|1805.25|1795.75|48
1740300000000|2025-02-23 08:40:00|1805.75|1796.25|1807.25|1797.75|1808.25|1798.75|1805.25|1795.75|54
1740300300000|2025-02-23 08:45:00|1807.75|1798.25|1807.25|1797.75|1808.25|1798.75|1805.25|1795.75|51
1740300600000|2025-02-23 08:50:00|1806.75|1797.25|1802.25|1792.75|1807.25|1797.75|1801.75|1792.25|36
1740300900000|2025-02-23 08:55:00|1801.75|1792.25|1803.25|1793.75|1803.25|1793.75|1801.25|1791.75|13
1740301200000|2025-02-23 09:00:00|1803.75|1794.25|1804.25|1794.75|1806.75|1797.25|1803.25|1793.75|40
1740301500000|2025-02-23 09:05:00|1803.75|1794.25|1801.75|1792.25|1804.75|1795.25|1801.25|1791.75|49
1740301800000|2025-02-23 09:10:00|1802.25|1792.75|1799.25|1789.75|1802.25|1792.75|1799.25|1789.75|31
1740302100000|2025-02-23 09:15:00|1799.75|1790.25|1799.25|1789.75|1800.75|1791.25|1799.25|1789.75|16
1740302400000|2025-02-23 09:20:00|1798.75|1789.25|1795.25|1785.75|1798.75|1789.25|1793.75|1784.25|42
1740302700000|2025-02-23 09:25:00|1796.25|1786.75|1797.25|1787.75|1798.25|1788.75|1796.25|1786.75|12
1740303000000|2025-02-23 09:30:00|1796.75|1787.25|1795.75|1786.25|1799.25|1789.75|1794.75|1785.25|29
1740303300000|2025-02-23 09:35:00|1795.25|1785.75|1794.75|1785.25|1795.25|1785.75|1793.25|1783.75|37
1740303600000|2025-02-23 09:40:00|1795.25|1785.75|1798.25|1788.75|1799.25|1789.75|1794.25|1784.75|41
1740303900000|2025-02-23 09:45:00|1797.75|1788.25|1798.75|1789.25|1801.75|1792.25|1797.75|1788.25|45
1740304200000|2025-02-23 09:50:00|1798.25|1788.75|1799.25|1789.75|1800.25|1790.75|1798.25|1788.75|31
1740304500000|2025-02-23 09:55:00|1798.75|1789.25|1798.25|1788.75|1801.75|1792.25|1798.25|1788.75|62
1740304800000|2025-02-23 10:00:00|1798.75|1789.25|1798.25|1788.75|1801.25|1791.75|1797.75|1788.25|52
1740305100000|2025-02-23 10:05:00|1797.75|1788.25|1796.75|1787.25|1799.25|1789.75|1795.75|1786.25|40
1740305400000|2025-02-23 10:10:00|1797.25|1787.75|1796.25|1786.75|1798.25|1788.75|1795.75|1786.25|37
1740305700000|2025-02-23 10:15:00|1795.75|1786.25|1796.25|1786.75|1797.75|1788.25|1795.25|1785.75|36
1740306000000|2025-02-23 10:20:00|1797.25|1787.75|1797.25|1787.75|1797.75|1788.25|1795.75|1786.25|39
1740306300000|2025-02-23 10:25:00|1796.75|1787.25|1798.75|1789.25|1799.25|1789.75|1796.25|1786.75|21
1740306600000|2025-02-23 10:30:00|1798.25|1788.75|1794.75|1785.25|1798.75|1789.25|1793.75|1784.25|62
1740306900000|2025-02-23 10:35:00|1795.25|1785.75|1795.25|1785.75|1795.75|1786.25|1793.25|1783.75|77
1740307200000|2025-02-23 10:40:00|1794.75|1785.25|1796.25|1786.75|1797.25|1787.75|1793.25|1783.75|26
1740307500000|2025-02-23 10:45:00|1795.75|1786.25|1794.75|1785.25|1797.25|1787.75|1792.75|1783.25|40
1740307800000|2025-02-23 10:50:00|1794.25|1784.75|1795.25|1785.75|1795.25|1785.75|1792.75|1783.25|45
1740308100000|2025-02-23 10:55:00|1796.75|1787.25|1797.25|1787.75|1797.25|1787.75|1796.25|1786.75|16
1740308400000|2025-02-23 11:00:00|1796.75|1787.25|1796.75|1787.25|1797.25|1787.75|1793.25|1783.75|45
1740308700000|2025-02-23 11:05:00|1796.25|1786.75|1796.75|1787.25|1797.25|1787.75|1794.75|1785.25|55
1740309000000|2025-02-23 11:10:00|1797.25|1787.75|1797.75|1788.25|1798.75|1789.25|1796.75|1787.25|24
1740309300000|2025-02-23 11:15:00|1797.25|1787.75|1796.75|1787.25|1797.25|1787.75|1796.25|1786.75|26
1740309600000|2025-02-23 11:20:00|1796.25|1786.75|1791.75|1782.25|1796.25|1786.75|1790.75|1781.25|22
1740309900000|2025-02-23 11:25:00|1792.25|1782.75|1789.25|1779.75|1792.75|1783.25|1789.25|1779.75|24
1740310200000|2025-02-23 11:30:00|1789.75|1780.25|1788.75|1779.25|1790.25|1780.75|1788.25|1778.75|25
1740310500000|2025-02-23 11:35:00|1788.25|1778.75|1786.25|1776.75|1788.75|1779.25|1786.25|1776.75|23
1740310800000|2025-02-23 11:40:00|1786.75|1777.25|1783.25|1773.75|1786.75|1777.25|1783.25|1773.75|34
1740311100000|2025-02-23 11:45:00|1781.75|1772.25|1779.75|1770.25|1782.75|1773.25|1777.25|1767.75|86
1740311400000|2025-02-23 11:50:00|1779.25|1769.75|1780.75|1771.25|1781.75|1772.25|1778.25|1768.75|49
1740311700000|2025-02-23 11:55:00|1781.25|1771.75|1781.75|1772.25|1782.25|1772.75|1780.25|1770.75|40
1740312000000|2025-02-23 12:00:00|1782.25|1772.75|1785.25|1775.75|1785.25|1775.75|1778|1769.25|77
1740312300000|2025-02-23 12:05:00|1785.75|1776.25|1780.25|1770.75|1786.25|1776.75|1780.25|1770.75|26
1740312600000|2025-02-23 12:10:00|1779.25|1769.75|1777.25|1767.75|1780.25|1770.75|1777.25|1767.75|26
1740312900000|2025-02-23 12:15:00|1776.75|1767.25|1774.25|1764.75|1776.75|1767.25|1773.25|1763.75|18
1740313200000|2025-02-23 12:20:00|1775.25|1765.75|1771.25|1761.75|1778.25|1768.75|1771.25|1761.75|39
1740313500000|2025-02-23 12:25:00|1769.75|1760.25|1765.25|1755.75|1770.25|1760.75|1764.75|1755.25|51
1740313800000|2025-02-23 12:30:00|1764.75|1755.25|1766.75|1757.25|1768.25|1758.75|1764.25|1754.75|61
1740314100000|2025-02-23 12:35:00|1767.25|1757.75|1768.75|1759.25|1770.25|1760.75|1766.25|1756.75|47
1740314400000|2025-02-23 12:40:00|1768.25|1758.75|1769.25|1759.75|1769.25|1759.75|1765.25|1755.75|45
1740314700000|2025-02-23 12:45:00|1769.75|1760.25|1764.75|1755.25|1770.75|1761.25|1764.25|1754.75|49
1740315000000|2025-02-23 12:50:00|1765.75|1756.25|1767.25|1757.75|1767.25|1757.75|1761.75|1752.25|27
1740315300000|2025-02-23 12:55:00|1766.75|1757.25|1766.75|1757.25|1767.25|1757.75|1764.75|1755.25|37
1740315600000|2025-02-23 13:00:00|1767.25|1757.75|1773.75|1764.25|1774.25|1764.75|1765.75|1756.25|66
1740315900000|2025-02-23 13:05:00|1773.25|1763.75|1778.25|1768.75|1778.25|1768.75|1772.75|1763.25|64
1740316200000|2025-02-23 13:10:00|1778.75|1769.25|1777.75|1768.25|1779.25|1769.75|1776.75|1767.25|27
1740316500000|2025-02-23 13:15:00|1777.25|1767.75|1779.75|1770.25|1785.25|1775.75|1776.25|1766.75|75
1740316800000|2025-02-23 13:20:00|1780.25|1770.75|1779.25|1769.75|1782.25|1772.75|1777.25|1767.75|71
1740317100000|2025-02-23 13:25:00|1778.75|1769.25|1775.25|1765.75|1778.75|1769.25|1773.75|1764.25|36
1740317400000|2025-02-23 13:30:00|1776.25|1766.75|1783.75|1774.25|1784.25|1774.75|1775.75|1766.25|57
1740317700000|2025-02-23 13:35:00|1783.25|1773.75|1789.25|1779.75|1789.25|1779.75|1783.25|1773.75|40
1740318000000|2025-02-23 13:40:00|1788.75|1779.25|1787.25|1777.75|1789.25|1779.75|1786.25|1776.75|30
1740318300000|2025-02-23 13:45:00|1786.25|1776.75|1784.25|1774.75|1788.75|1779.25|1783.25|1773.75|37
1740318600000|2025-02-23 13:50:00|1785.25|1775.75|1781.25|1771.75|1785.25|1775.75|1781.25|1771.75|25
1740318900000|2025-02-23 13:55:00|1780.75|1771.25|1779.75|1770.25|1781.25|1771.75|1779.25|1769.75|36
1740319200000|2025-02-23 14:00:00|1780.25|1770.75|1779.25|1769.75|1780.75|1771.25|1777.25|1767.75|56
1740319500000|2025-02-23 14:05:00|1779.75|1770.25|1778.25|1768.75|1780.75|1771.25|1777.25|1767.75|66
1740319800000|2025-02-23 14:10:00|1778.75|1769.25|1779.25|1769.75|1780.25|1770.75|1777.25|1767.75|62
1740320100000|2025-02-23 14:15:00|1780.25|1770.75|1778.75|1769.25|1781.25|1771.75|1777.75|1768.25|33
1740320400000|2025-02-23 14:20:00|1779.25|1769.75|1774.25|1764.75|1779.75|1770.25|1774.25|1764.75|39
1740320700000|2025-02-23 14:25:00|1773.75|1764.25|1776.75|1767.25|1777.25|1767.75|1771.75|1762.25|40
1740321000000|2025-02-23 14:30:00|1776.25|1766.75|1768.75|1759.25|1776.75|1767.25|1768.25|1758.75|61
1740321300000|2025-02-23 14:35:00|1769.25|1759.75|1766.75|1757.25|1770.75|1761.25|1765.25|1755.75|51
1740321600000|2025-02-23 14:40:00|1767.25|1757.75|1767.75|1758.25|1769.75|1760.25|1766.75|1757.25|52
1740321900000|2025-02-23 14:45:00|1768.25|1758.75|1768.25|1758.75|1770.25|1760.75|1765.25|1755.75|49
1740322200000|2025-02-23 14:50:00|1767.75|1758.25|1765.75|1756.25|1768.75|1759.25|1764.25|1754.75|84
1740322500000|2025-02-23 14:55:00|1765.25|1755.75|1767.75|1758.25|1768.25|1758.75|1764.75|1755.25|59
1740322800000|2025-02-23 15:00:00|1767.25|1757.75|1768.75|1759.25|1769.25|1759.75|1766.25|1756.75|98
1740323100000|2025-02-23 15:05:00|1769.25|1759.75|1772.75|1763.25|1772.75|1763.25|1768.75|1759.25|43
1740323400000|2025-02-23 15:10:00|1772.25|1762.75|1772.25|1762.75|1774.25|1764.75|1771.25|1761.75|25
1740323700000|2025-02-23 15:15:00|1771.75|1762.25|1773.25|1763.75|1774.25|1764.75|1771.25|1761.75|25
1740324000000|2025-02-23 15:20:00|1772.75|1763.25|1770.25|1760.75|1773.25|1763.75|1769.75|1760.25|23
1740324300000|2025-02-23 15:25:00|1769.75|1760.25|1767.25|1757.75|1769.75|1760.25|1767.25|1757.75|22
1740324600000|2025-02-23 15:30:00|1766.75|1757.25|1758.25|1748.75|1766.75|1757.25|1758.25|1748.75|39
1740324900000|2025-02-23 15:35:00|1757.75|1748.25|1758.25|1748.75|1760.25|1750.75|1755.25|1745.75|54
1740325200000|2025-02-23 15:40:00|1758.75|1749.25|1756.75|1747.25|1760.25|1750.75|1756.75|1747.25|55
1740325500000|2025-02-23 15:45:00|1757.25|1747.75|1752.75|1743.25|1757.25|1747.75|1750.75|1741.25|60
1740325800000|2025-02-23 15:50:00|1752.25|1742.75|1749.25|1739.75|1754.25|1744.75|1749.25|1739.75|40
1740326100000|2025-02-23 15:55:00|1750.25|1740.75|1752.25|1742.75|1756.25|1746.75|1750.25|1740.75|34
1740326400000|2025-02-23 16:00:00|1751.75|1742.25|1756.25|1746.75|1756.75|1747.25|1750.25|1740.75|60
1740326700000|2025-02-23 16:05:00|1756.75|1747.25|1758.75|1749.25|1759.25|1749.75|1755.75|1746.25|21
1740327000000|2025-02-23 16:10:00|1758.25|1748.75|1755.75|1746.25|1760.75|1751.25|1755.75|1746.25|60
1740327300000|2025-02-23 16:15:00|1755.25|1745.75|1758.25|1748.75|1758.25|1748.75|1754.25|1744.75|61
1740327600000|2025-02-23 16:20:00|1758.75|1749.25|1760.25|1750.75|1761.25|1751.75|1756.25|1746.75|47
1740327900000|2025-02-23 16:25:00|1759.75|1750.25|1761.25|1751.75|1763.25|1753.75|1759.25|1749.75|42
1740328200000|2025-02-23 16:30:00|1762.25|1752.75|1760.25|1750.75|1763.75|1754.25|1759.25|1749.75|32
1740328500000|2025-02-23 16:35:00|1760.75|1751.25|1757.25|1747.75|1760.75|1751.25|1755.75|1746.25|30
1740328800000|2025-02-23 16:40:00|1757.75|1748.25|1760.75|1751.25|1761.25|1751.75|1756.75|1747.25|25
1740329100000|2025-02-23 16:45:00|1761.25|1751.75|1763.25|1753.75|1766.75|1757.25|1760.75|1751.25|49
1740329400000|2025-02-23 16:50:00|1762.75|1753.25|1760.25|1750.75|1762.75|1753.25|1760.25|1750.75|18
1740329700000|2025-02-23 16:55:00|1760.75|1751.25|1757.25|1747.75|1760.75|1751.25|1756.25|1746.75|36
1740330000000|2025-02-23 17:00:00|1756.75|1747.25|1760.25|1750.75|1761.75|1752.25|1756.75|1747.25|30
1740330300000|2025-02-23 17:05:00|1759.75|1750.25|1758.25|1748.75|1761.25|1751.75|1758.25|1748.75|31
1740330600000|2025-02-23 17:10:00|1757.25|1747.75|1758.25|1748.75|1760.25|1750.75|1757.25|1747.75|20
1740330900000|2025-02-23 17:15:00|1759.25|1749.75|1763.25|1753.75|1763.25|1753.75|1757.25|1747.75|36
1740331200000|2025-02-23 17:20:00|1763.75|1754.25|1763.25|1753.75|1764.25|1754.75|1762.75|1753.25|12
1740331500000|2025-02-23 17:25:00|1763.75|1754.25|1764.25|1754.75|1764.25|1754.75|1762.25|1752.75|22
1740331800000|2025-02-23 17:30:00|1764.75|1755.25|1765.75|1756.25|1766.25|1756.75|1763.75|1754.25|26
1740332100000|2025-02-23 17:35:00|1766.25|1756.75|1768.75|1759.25|1769.25|1759.75|1764.25|1754.75|37
1740332400000|2025-02-23 17:40:00|1769.25|1759.75|1768.25|1758.75|1770.25|1760.75|1765.25|1755.75|51
1740332700000|2025-02-23 17:45:00|1767.75|1758.25|1767.75|1758.25|1769.75|1760.25|1766.25|1756.75|54
1740333000000|2025-02-23 17:50:00|1768.25|1758.75|1770.25|1760.75|1770.25|1760.75|1766.25|1756.75|35
1740333300000|2025-02-23 17:55:00|1769.75|1760.25|1767.75|1758.25|1769.75|1760.25|1767.25|1757.75|27
1740333600000|2025-02-23 18:00:00|1767.25|1757.75|1767.25|1757.75|1769.25|1759.75|1766.25|1756.75|49
1740333900000|2025-02-23 18:05:00|1767.75|1758.25|1769.25|1759.75|1769.25|1759.75|1766.25|1756.75|24
1740334200000|2025-02-23 18:10:00|1769.75|1760.25|1768.25|1758.75|1771.25|1761.75|1768.25|1758.75|29
1740334500000|2025-02-23 18:15:00|1768.75|1759.25|1771.75|1762.25|1772.25|1762.75|1767.75|1758.25|58
1740334800000|2025-02-23 18:20:00|1771.25|1761.75|1769.75|1760.25|1771.25|1761.75|1769.25|1759.75|32
1740335100000|2025-02-23 18:25:00|1769.25|1759.75|1769.25|1759.75|1771.25|1761.75|1769.25|1759.75|19
1740335400000|2025-02-23 18:30:00|1768.75|1759.25|1765.75|1756.25|1770.25|1760.75|1764.75|1755.25|29
1740335700000|2025-02-23 18:35:00|1766.25|1756.75|1767.25|1757.75|1768.25|1758.75|1765.25|1755.75|33
1740336000000|2025-02-23 18:40:00|1767.75|1758.25|1765.75|1756.25|1767.75|1758.25|1765.25|1755.75|31
1740336300000|2025-02-23 18:45:00|1765.25|1755.75|1762.25|1752.75|1765.25|1755.75|1762.25|1752.75|35
1740336600000|2025-02-23 18:50:00|1761.75|1752.25|1762.75|1753.25|1763.75|1754.25|1760.25|1750.75|31
1740336900000|2025-02-23 18:55:00|1763.25|1753.75|1762.25|1752.75|1763.75|1754.25|1761.75|1752.25|15
1740337200000|2025-02-23 19:00:00|1762.75|1753.25|1764.25|1754.75|1764.25|1754.75|1761.25|1751.75|27
1740337500000|2025-02-23 19:05:00|1763.75|1754.25|1762.75|1753.25|1764.25|1754.75|1762.25|1752.75|25
1740337800000|2025-02-23 19:10:00|1762.25|1752.75|1758.25|1748.75|1762.25|1752.75|1758.25|1748.75|41
1740338100000|2025-02-23 19:15:00|1758.75|1749.25|1761.25|1751.75|1761.25|1751.75|1758.25|1748.75|28
1740338400000|2025-02-23 19:20:00|1760.75|1751.25|1762.25|1752.75|1762.25|1752.75|1759.25|1749.75|15
1740338700000|2025-02-23 19:25:00|1761.75|1752.25|1761.25|1751.75|1762.25|1752.75|1761.25|1751.75|12
1740339000000|2025-02-23 19:30:00|1760.75|1751.25|1761.25|1751.75|1762.25|1752.75|1760.25|1750.75|12
1740339300000|2025-02-23 19:35:00|1761.75|1752.25|1760.75|1751.25|1762.25|1752.75|1760.25|1750.75|13
1740339600000|2025-02-23 19:40:00|1760.25|1750.75|1760.25|1750.75|1761.25|1751.75|1759.75|1750.25|7
1740339900000|2025-02-23 19:45:00|1759.75|1750.25|1758.25|1748.75|1759.75|1750.25|1757.25|1747.75|29
1740340200000|2025-02-23 19:50:00|1757.75|1748.25|1756.25|1746.75|1758.25|1748.75|1756.25|1746.75|20
1740340500000|2025-02-23 19:55:00|1756.75|1747.25|1758.25|1748.75|1758.25|1748.75|1756.75|1747.25|8
1740340800000|2025-02-23 20:00:00|1757.25|1747.75|1757.75|1748.25|1758.25|1748.75|1755.75|1746.25|17
1740341100000|2025-02-23 20:05:00|1758.25|1748.75|1758.25|1748.75|1759.25|1749.75|1757.25|1747.75|18
1740341400000|2025-02-23 20:10:00|1757.75|1748.25|1752.75|1743.25|1757.75|1748.25|1752.75|1743.25|24
1740341700000|2025-02-23 20:15:00|1752.25|1742.75|1754.25|1744.75|1754.25|1744.75|1751.75|1742.25|23
1740342000000|2025-02-23 20:20:00|1753.75|1744.25|1754.75|1745.25|1755.25|1745.75|1753.75|1744.25|17
1740342300000|2025-02-23 20:25:00|1755.25|1745.75|1753.75|1744.25|1755.25|1745.75|1753.25|1743.75|48
1740342600000|2025-02-23 20:30:00|1753.25|1743.75|1750.25|1740.75|1754.75|1745.25|1749.75|1740.25|66
1740342900000|2025-02-23 20:35:00|1754.75|1736.25|1756.25|1737.75|1756.75|1738.25|1754.25|1735.75|34
1740343200000|2025-02-23 20:40:00|1756.75|1738.25|1757.75|1739.25|1758.25|1739.75|1756.25|1737.75|29
1740343500000|2025-02-23 20:45:00|1757.25|1738.75|1757.75|1739.25|1758.25|1739.75|1756.75|1738.25|40
1740343800000|2025-02-23 20:50:00|1757.25|1738.75|1760.75|1742.25|1760.75|1742.25|1756.75|1738.25|28
1740344100000|2025-02-23 20:55:00|1760.25|1741.75|1761.25|1742.75|1761.75|1743.25|1760.25|1741.75|8
1740344400000|2025-02-23 21:00:00|1760.75|1742.25|1760.75|1742.25|1761.75|1743.25|1759.75|1741.25|45
1740344700000|2025-02-23 21:05:00|1761.25|1742.75|1758.25|1739.75|1761.25|1742.75|1757.75|1739.25|25
1740345000000|2025-02-23 21:10:00|1758.75|1740.25|1758.75|1740.25|1759.75|1741.25|1758.25|1739.75|13
1740345300000|2025-02-23 21:15:00|1759.25|1740.75|1758.25|1739.75|1761.75|1743.25|1757.75|1739.25|59
1740345600000|2025-02-23 21:20:00|1758.75|1740.25|1757.75|1739.25|1759.25|1740.75|1756.75|1738.25|31
1740345900000|2025-02-23 21:25:00|1757.25|1738.75|1760.75|1742.25|1761.25|1742.75|1757.25|1738.75|28
1740346200000|2025-02-23 21:30:00|1761.25|1742.75|1761.25|1742.75|1762.25|1743.75|1759.75|1741.25|29
1740346500000|2025-02-23 21:35:00|1760.75|1742.25|1762.75|1744.25|1763.25|1744.75|1760.75|1742.25|21
1740346800000|2025-02-23 21:40:00|1763.25|1744.75|1763.75|1745.25|1764.75|1746.25|1762.25|1743.75|26
1740347100000|2025-02-23 21:45:00|1764.25|1745.75|1766.75|1748.25|1766.75|1748.25|1763.25|1744.75|24
1740347400000|2025-02-23 21:50:00|1767.25|1748.75|1767.75|1749.25|1768.25|1749.75|1767.25|1748.75|6
1740347700000|2025-02-23 21:55:00|1768.75|1750.25|1769.25|1750.75|1769.75|1751.25|1768.75|1750.25|15
1740348000000|2025-02-23 22:00:00|1764.75|1755.25|1760.25|1750.75|1764.75|1755.25|1760.25|1750.75|29
1740348300000|2025-02-23 22:05:00|1759.75|1750.25|1756.25|1746.75|1759.75|1750.25|1756.25|1746.75|9
1740348600000|2025-02-23 22:10:00|1756.75|1747.25|1757.25|1747.75|1757.25|1747.75|1755.25|1745.75|17
1740348900000|2025-02-23 22:15:00|1756.25|1746.75|1752.25|1742.75|1756.25|1746.75|1752.25|1742.75|8
1740349200000|2025-02-23 22:20:00|1752.75|1743.25|1747.75|1738.25|1752.75|1743.25|1746.75|1737.25|11
1740349500000|2025-02-23 22:25:00|1748.75|1739.25|1749.25|1739.75|1749.25|1739.75|1748.75|1739.25|6
1740349800000|2025-02-23 22:30:00|1749.75|1740.25|1750.25|1740.75|1750.25|1740.75|1749.75|1740.25|4
1740350100000|2025-02-23 22:35:00|1750.75|1741.25|1752.25|1742.75|1752.25|1742.75|1750.75|1741.25|4
1740350400000|2025-02-23 22:40:00|1752.75|1743.25|1757.25|1747.75|1757.25|1747.75|1752.75|1743.25|10
1740350700000|2025-02-23 22:45:00|1757.75|1748.25|1761.75|1752.25|1761.75|1752.25|1757.75|1748.25|9
1740351000000|2025-02-23 22:50:00|1762.25|1752.75|1762.25|1752.75|1762.75|1753.25|1761.75|1752.25|7
1740351300000|2025-02-23 22:55:00|1761.75|1752.25|1757.25|1747.75|1761.75|1752.25|1757.25|1747.75|16
1740351600000|2025-02-23 23:00:00|1756.75|1747.25|1764.25|1754.75|1766.75|1758|1756.75|1747.25|88
1740351900000|2025-02-23 23:05:00|1763.75|1754.25|1762.25|1752.75|1766.75|1758|1761.75|1752.25|59
1740352200000|2025-02-23 23:10:00|1761.75|1752.25|1772.25|1762.75|1772.75|1763.25|1761.25|1751.75|82
1740352500000|2025-02-23 23:15:00|1772.75|1763.25|1766.75|1757.25|1779.25|1769.75|1766.75|1757.25|160
1740352800000|2025-02-23 23:20:00|1767.25|1757.75|1767.25|1757.75|1769.25|1759.75|1763.75|1754.25|62
1740353100000|2025-02-23 23:25:00|1766.75|1757.25|1757.75|1748.25|1766.75|1757.25|1757.75|1748.25|33
1740353400000|2025-02-23 23:30:00|1758.25|1748.75|1758.25|1748.75|1760.25|1750.75|1756.75|1747.25|58
1740353700000|2025-02-23 23:35:00|1759.25|1749.75|1763.75|1754.25|1764.25|1754.75|1758.25|1748.75|36
1740354000000|2025-02-23 23:40:00|1764.25|1754.75|1763.75|1754.25|1765.25|1755.75|1762.75|1753.25|36
1740354300000|2025-02-23 23:45:00|1764.25|1754.75|1766.75|1757.25|1768.25|1758.75|1763.25|1753.75|54
1740354600000|2025-02-23 23:50:00|1766.25|1756.75|1770.25|1760.75|1772.25|1762.75|1766.25|1756.75|45
1740354900000|2025-02-23 23:55:00|1771.25|1761.75|1766.25|1756.75|1771.75|1762.25|1765.75|1756.25|43
1740355200000|2025-02-24 00:00:00|1765.75|1756.25|1767.25|1757.75|1769.25|1759.75|1765.25|1755.75|71
1740355500000|2025-02-24 00:05:00|1768.25|1758.75|1775.25|1765.75|1775.75|1766.25|1767.25|1757.75|70
1740355800000|2025-02-24 00:10:00|1774.75|1765.25|1777.75|1768.25|1779.25|1769.75|1773.75|1764.25|67
1740356100000|2025-02-24 00:15:00|1778.25|1768.75|1777.75|1768.25|1779.25|1769.75|1773.75|1764.25|65
1740356400000|2025-02-24 00:20:00|1777.25|1767.75|1777.75|1768.25|1779.25|1769.75|1774.25|1764.75|96
1740356700000|2025-02-24 00:25:00|1777.25|1767.75|1774.25|1764.75|1778.25|1768.75|1774.25|1764.75|44
1740357000000|2025-02-24 00:30:00|1773.75|1764.25|1771.75|1762.25|1774.25|1764.75|1769.75|1760.25|70
1740357300000|2025-02-24 00:35:00|1771.25|1761.75|1769.25|1759.75|1772.75|1763.25|1768.75|1759.25|52
1740357600000|2025-02-24 00:40:00|1769.75|1760.25|1767.75|1758.25|1769.75|1760.25|1763.25|1753.75|79
1740357900000|2025-02-24 00:45:00|1768.25|1758.75|1772.25|1762.75|1773.25|1763.75|1767.75|1758.25|38
1740358200000|2025-02-24 00:50:00|1771.75|1762.25|1770.25|1760.75|1773.75|1764.25|1770.25|1760.75|51
1740358500000|2025-02-24 00:55:00|1769.75|1760.25|1765.25|1755.75|1770.75|1761.25|1764.75|1755.25|42
1740358800000|2025-02-24 01:00:00|1765.75|1756.25|1761.75|1752.25|1768.25|1758.75|1761.75|1752.25|65
1740359100000|2025-02-24 01:05:00|1762.25|1752.75|1760.25|1750.75|1766.75|1757.25|1759.75|1750.25|52
1740359400000|2025-02-24 01:10:00|1759.75|1750.25|1754.25|1744.75|1760.25|1750.75|1751.75|1742.25|87
1740359700000|2025-02-24 01:15:00|1753.75|1744.25|1755.25|1745.75|1756.75|1747.25|1751.75|1742.25|81
1740360000000|2025-02-24 01:20:00|1755.75|1746.25|1754.25|1744.75|1761.25|1751.75|1754.25|1744.75|69
1740360300000|2025-02-24 01:25:00|1754.75|1745.25|1754.25|1744.75|1755.25|1745.75|1752.25|1742.75|70
1740360600000|2025-02-24 01:30:00|1753.25|1743.75|1747.75|1738.25|1754.25|1744.75|1747.75|1738.25|91
1740360900000|2025-02-24 01:35:00|1748.25|1738.75|1746.75|1737.25|1749.75|1740.25|1745.75|1736.25|80
1740361200000|2025-02-24 01:40:00|1746.25|1736.75|1746.75|1737.25|1749.75|1740.25|1741.75|1732.25|100
1740361500000|2025-02-24 01:45:00|1747.25|1737.75|1742.25|1732.75|1749.75|1740.25|1741.75|1732.25|87
1740361800000|2025-02-24 01:50:00|1742.75|1733.25|1742.75|1733.25|1745.25|1735.75|1740.75|1731.25|91
1740362100000|2025-02-24 01:55:00|1743.25|1733.75|1746.25|1736.75|1747.25|1737.75|1742.25|1732.75|71
1740362400000|2025-02-24 02:00:00|1745.75|1736.25|1746.75|1737.25|1748.25|1738.75|1742.75|1733.25|102
1740362700000|2025-02-24 02:05:00|1747.25|1737.75|1751.75|1742.25|1752.25|1742.75|1746.75|1737.25|95
1740363000000|2025-02-24 02:10:00|1751.25|1741.75|1747.75|1738.25|1752.75|1743.25|1747.75|1738.25|72
1740363300000|2025-02-24 02:15:00|1748.25|1738.75|1746.25|1736.75|1749.75|1740.25|1746.25|1736.75|81
1740363600000|2025-02-24 02:20:00|1745.75|1736.25|1740.75|1731.25|1746.25|1736.75|1736.25|1726.75|100
1740363900000|2025-02-24 02:25:00|1741.25|1731.75|1742.25|1732.75|1743.75|1734.25|1740.25|1730.75|58
1740364200000|2025-02-24 02:30:00|1741.75|1732.25|1738.75|1729.25|1742.25|1732.75|1736.75|1727.25|117
1740364500000|2025-02-24 02:35:00|1739.25|1729.75|1740.25|1730.75|1743.25|1733.75|1737.75|1728.25|126
1740364800000|2025-02-24 02:40:00|1740.75|1731.25|1738.25|1728.75|1740.75|1731.25|1735.25|1725.75|72
1740365100000|2025-02-24 02:45:00|1738.75|1729.25|1742.25|1732.75|1742.25|1732.75|1735.25|1725.75|96
1740365400000|2025-02-24 02:50:00|1741.75|1732.25|1737.75|1728.25|1743.25|1733.75|1737.75|1728.25|68
1740365700000|2025-02-24 02:55:00|1738.25|1728.75|1731.75|1722.25|1738.25|1728.75|1731.25|1721.75|99
1740366000000|2025-02-24 03:00:00|1731.25|1721.75|1722.75|1713.25|1731.25|1721.75|1720.25|1710.75|118
1740366300000|2025-02-24 03:05:00|1723.25|1713.75|1723.25|1713.75|1723.25|1713.75|1718.25|1708.75|94
1740366600000|2025-02-24 03:10:00|1722.75|1713.25|1724.25|1714.75|1724.75|1715.25|1720.75|1711.25|75
1740366900000|2025-02-24 03:15:00|1723.75|1714.25|1717.75|1708.25|1723.75|1714.25|1716.25|1706.75|144
1740367200000|2025-02-24 03:20:00|1717.25|1707.75|1711.25|1701.75|1717.25|1707.75|1710.25|1700.75|62
1740367500000|2025-02-24 03:25:00|1710.25|1700.75|1703.25|1693.75|1711.75|1702.25|1693.75|1684.25|216
1740367800000|2025-02-24 03:30:00|1702.75|1693.25|1698.25|1688.75|1702.75|1693.25|1682.75|1673.25|191
1740368100000|2025-02-24 03:35:00|1698.75|1689.25|1695.75|1686.25|1703.75|1694.25|1694.75|1685.25|170
1740368400000|2025-02-24 03:40:00|1695.25|1685.75|1700.75|1691.25|1702.75|1693.25|1694.75|1685.25|124
1740368700000|2025-02-24 03:45:00|1701.25|1691.75|1691.75|1682.25|1703.75|1694.25|1691.75|1682.25|113
1740369000000|2025-02-24 03:50:00|1691.25|1681.75|1694.75|1685.25|1697.25|1687.75|1688.75|1679.25|113
1740369300000|2025-02-24 03:55:00|1695.25|1685.75|1687.75|1678.25|1695.75|1686.25|1686.75|1677.25|129
1740369600000|2025-02-24 04:00:00|1686.75|1677.25|1680.75|1671.25|1686.75|1677.25|1678.25|1668.75|208
1740369900000|2025-02-24 04:05:00|1679.75|1670.25|1686.75|1677.25|1687.75|1678.25|1677.75|1668.25|163
1740370200000|2025-02-24 04:10:00|1686.25|1676.75|1680.75|1671.25|1686.75|1677.25|1677.75|1668.25|160
1740370500000|2025-02-24 04:15:00|1680.25|1670.75|1682.75|1673.25|1687.25|1677.75|1679.75|1670.25|148
1740370800000|2025-02-24 04:20:00|1682.25|1672.75|1684.25|1674.75|1685.25|1675.75|1678.75|1669.25|145
1740371100000|2025-02-24 04:25:00|1683.75|1674.25|1672.75|1663.25|1683.75|1674.25|1671.25|1661.75|129
1740371400000|2025-02-24 04:30:00|1672.25|1662.75|1657.75|1648.25|1672.25|1662.75|1655.75|1646.25|250
1740371700000|2025-02-24 04:35:00|1657.25|1647.75|1659.75|1650.25|1661.75|1652.25|1653.25|1643.75|195
1740372000000|2025-02-24 04:40:00|1658.75|1649.25|1666.75|1657.25|1667.75|1658.25|1657.75|1648.25|110
1740372300000|2025-02-24 04:45:00|1666.25|1656.75|1676.75|1667.25|1678.75|1669.25|1665.75|1656.25|92
1740372600000|2025-02-24 04:50:00|1677.25|1667.75|1671.25|1661.75|1678.25|1668.75|1670.25|1660.75|65
1740372900000|2025-02-24 04:55:00|1670.75|1661.25|1667.25|1657.75|1672.25|1662.75|1667.25|1657.75|79
1740373200000|2025-02-24 05:00:00|1666.75|1657.25|1661.75|1652.25|1668.25|1658.75|1661.25|1651.75|91
1740373500000|2025-02-24 05:05:00|1662.25|1652.75|1670.75|1661.25|1670.75|1661.25|1661.75|1652.25|45
1740373800000|2025-02-24 05:10:00|1670.25|1660.75|1675.25|1665.75|1675.75|1666.25|1668.75|1659.25|74
1740374100000|2025-02-24 05:15:00|1674.75|1665.25|1675.25|1665.75|1681.75|1672.25|1672.75|1663.25|68
1740374400000|2025-02-24 05:20:00|1675.75|1666.25|1674.25|1664.75|1677.25|1667.75|1673.75|1664.25|51
1740374700000|2025-02-24 05:25:00|1673.75|1664.25|1675.75|1666.25|1677.75|1668.25|1670.25|1660.75|39
1740375000000|2025-02-24 05:30:00|1676.25|1666.75|1685.75|1676.25|1686.75|1677.25|1675.75|1666.25|62
1740375300000|2025-02-24 05:35:00|1684.75|1675.25|1688.75|1679.25|1688.75|1679.25|1683.25|1673.75|46
1740375600000|2025-02-24 05:40:00|1688.25|1678.75|1690.75|1681.25|1691.25|1681.75|1686.25|1676.75|56
1740375900000|2025-02-24 05:45:00|1691.25|1681.75|1689.75|1680.25|1693.25|1683.75|1689.25|1679.75|64
1740376200000|2025-02-24 05:50:00|1690.25|1680.75|1691.75|1682.25|1692.75|1683.25|1689.25|1679.75|86
1740376500000|2025-02-24 05:55:00|1692.75|1683.25|1692.75|1683.25|1693.75|1684.25|1690.75|1681.25|73
1740376800000|2025-02-24 06:00:00|1693.75|1684.25|1687.75|1678.25|1693.75|1684.25|1686.25|1676.75|73
1740377100000|2025-02-24 06:05:00|1687.25|1677.75|1688.75|1679.25|1690.25|1680.75|1685.75|1676.25|74
1740377400000|2025-02-24 06:10:00|1689.25|1679.75|1686.75|1677.25|1689.25|1679.75|1686.25|1676.75|49
1740377700000|2025-02-24 06:15:00|1687.25|1677.75|1685.75|1676.25|1689.25|1679.75|1685.75|1676.25|92
1740378000000|2025-02-24 06:20:00|1685.25|1675.75|1688.25|1678.75|1689.75|1680.25|1684.75|1675.25|57
1740378300000|2025-02-24 06:25:00|1688.75|1679.25|1690.75|1681.25|1691.25|1681.75|1688.75|1679.25|44
1740378600000|2025-02-24 06:30:00|1691.25|1681.75|1692.75|1683.25|1697.25|1687.75|1691.25|1681.75|56
1740378900000|2025-02-24 06:35:00|1693.25|1683.75|1699.75|1690.25|1699.75|1690.25|1692.75|1683.25|49
1740379200000|2025-02-24 06:40:00|1698.75|1689.25|1691.25|1681.75|1698.75|1689.25|1691.25|1681.75|52
1740379500000|2025-02-24 06:45:00|1690.75|1681.25|1695.75|1686.25|1699.75|1690.25|1689.75|1680.25|55
1740379800000|2025-02-24 06:50:00|1696.75|1687.25|1692.25|1682.75|1696.75|1687.25|1691.25|1681.75|43
1740380100000|2025-02-24 06:55:00|1692.75|1683.25|1692.75|1683.25|1693.75|1684.25|1689.75|1680.25|29
1740380400000|2025-02-24 07:00:00|1692.25|1682.75|1700.75|1691.25|1701.25|1691.75|1692.25|1682.75|58
1740380700000|2025-02-24 07:05:00|1699.75|1690.25|1697.75|1688.25|1703.25|1693.75|1697.75|1688.25|46
1740381000000|2025-02-24 07:10:00|1698.25|1688.75|1694.75|1685.25|1699.75|1690.25|1693.75|1684.25|56
1740381300000|2025-02-24 07:15:00|1694.25|1684.75|1690.75|1681.25|1694.25|1684.75|1689.75|1680.25|57
1740381600000|2025-02-24 07:20:00|1690.25|1680.75|1690.75|1681.25|1693.75|1684.25|1689.75|1680.25|76
1740381900000|2025-02-24 07:25:00|1690.25|1680.75|1692.25|1682.75|1693.75|1684.25|1689.75|1680.25|47
1740382200000|2025-02-24 07:30:00|1692.75|1683.25|1694.75|1685.25|1697.75|1688.25|1689.75|1680.25|63
1740382500000|2025-02-24 07:35:00|1695.75|1686.25|1691.75|1682.25|1696.75|1687.25|1690.75|1681.25|40
1740382800000|2025-02-24 07:40:00|1692.75|1683.25|1689.75|1680.25|1694.75|1685.25|1689.75|1680.25|55
1740383100000|2025-02-24 07:45:00|1689.25|1679.75|1690.75|1681.25|1691.25|1681.75|1688.75|1679.25|65
1740383400000|2025-02-24 07:50:00|1690.25|1680.75|1692.75|1683.25|1693.75|1684.25|1688.75|1679.25|54
1740383700000|2025-02-24 07:55:00|1693.25|1683.75|1691.75|1682.25|1694.75|1685.25|1691.75|1682.25|42
1740384000000|2025-02-24 08:00:00|1691.25|1681.75|1688.75|1679.25|1692.25|1682.75|1686.75|1677.25|98
1740384300000|2025-02-24 08:05:00|1688.25|1678.75|1680.75|1671.25|1688.25|1678.75|1679.75|1670.25|96
1740384600000|2025-02-24 08:10:00|1681.25|1671.75|1679.75|1670.25|1682.75|1673.25|1679.25|1669.75|65
1740384900000|2025-02-24 08:15:00|1679.25|1669.75|1673.75|1664.25|1680.25|1670.75|1673.25|1663.75|103
1740385200000|2025-02-24 08:20:00|1673.25|1663.75|1663.25|1653.75|1674.25|1664.75|1663.25|1653.75|122
1740385500000|2025-02-24 08:25:00|1663.75|1654.25|1660.75|1651.25|1665.75|1656.25|1656.25|1646.75|106
1740385800000|2025-02-24 08:30:00|1661.25|1651.75|1668.75|1659.25|1670.75|1661.25|1659.75|1650.25|129
1740386100000|2025-02-24 08:35:00|1669.25|1659.75|1666.25|1656.75|1670.75|1661.25|1662.75|1653.25|126
1740386400000|2025-02-24 08:40:00|1666.75|1657.25|1666.25|1656.75|1670.25|1660.75|1666.25|1656.75|43
1740386700000|2025-02-24 08:45:00|1665.75|1656.25|1667.25|1657.75|1669.75|1660.25|1663.75|1654.25|92
1740387000000|2025-02-24 08:50:00|1666.75|1657.25|1668.25|1658.75|1669.25|1659.75|1665.25|1655.75|70
1740387300000|2025-02-24 08:55:00|1667.75|1658.25|1662.75|1653.25|1669.75|1660.25|1661.75|1652.25|63
1740387600000|2025-02-24 09:00:00|1663.25|1653.75|1673.25|1663.75|1673.25|1663.75|1661.25|1651.75|53
1740387900000|2025-02-24 09:05:00|1672.25|1662.75|1670.25|1660.75|1673.25|1663.75|1670.25|1660.75|35
1740388200000|2025-02-24 09:10:00|1670.75|1661.25|1675.75|1666.25|1676.25|1666.75|1670.25|1660.75|35
1740388500000|2025-02-24 09:15:00|1676.25|1666.75|1673.75|1664.25|1677.25|1667.75|1673.25|1663.75|57
1740388800000|2025-02-24 09:20:00|1673.25|1663.75|1682.25|1672.75|1682.25|1672.75|1672.75|1663.25|37
1740389100000|2025-02-24 09:25:00|1681.75|1672.25|1686.75|1677.25|1689.75|1680.25|1681.25|1671.75|65
1740389400000|2025-02-24 09:30:00|1686.25|1676.75|1688.75|1679.25|1691.25|1681.75|1685.25|1675.75|69
1740389700000|2025-02-24 09:35:00|1689.25|1679.75|1687.25|1677.75|1689.25|1679.75|1683.75|1674.25|32
1740390000000|2025-02-24 09:40:00|1686.75|1677.25|1683.75|1674.25|1686.75|1677.25|1683.25|1673.75|31
1740390300000|2025-02-24 09:45:00|1683.25|1673.75|1677.25|1667.75|1685.25|1675.75|1676.25|1666.75|73
1740390600000|2025-02-24 09:50:00|1676.75|1667.25|1677.25|1667.75|1678.75|1669.25|1673.75|1664.25|65
1740390900000|2025-02-24 09:55:00|1677.75|1668.25|1677.75|1668.25|1679.75|1670.25|1677.25|1667.75|54
1740391200000|2025-02-24 10:00:00|1677.25|1667.75|1679.25|1669.75|1680.25|1670.75|1675.25|1665.75|98
1740391500000|2025-02-24 10:05:00|1679.75|1670.25|1671.75|1662.25|1682.25|1672.75|1670.75|1661.25|87
1740391800000|2025-02-24 10:10:00|1671.25|1661.75|1673.25|1663.75|1675.25|1665.75|1670.75|1661.25|50
1740392100000|2025-02-24 10:15:00|1673.75|1664.25|1669.75|1660.25|1674.25|1664.75|1668.75|1659.25|109
1740392400000|2025-02-24 10:20:00|1669.25|1659.75|1664.25|1654.75|1670.75|1661.25|1663.75|1654.25|80
1740392700000|2025-02-24 10:25:00|1664.75|1655.25|1666.25|1656.75|1669.25|1659.75|1663.75|1654.25|76
1740393000000|2025-02-24 10:30:00|1665.75|1656.25|1657.25|1647.75|1669.75|1660.25|1656.75|1647.25|118
1740393300000|2025-02-24 10:35:00|1656.75|1647.25|1661.25|1651.75|1662.25|1652.75|1656.75|1647.25|67
1740393600000|2025-02-24 10:40:00|1660.75|1651.25|1664.75|1655.25|1665.75|1656.25|1657.25|1647.75|95
1740393900000|2025-02-24 10:45:00|1664.25|1654.75|1670.75|1661.25|1672.75|1663.25|1663.25|1653.75|86
1740394200000|2025-02-24 10:50:00|1670.25|1660.75|1668.25|1658.75|1672.75|1663.25|1667.25|1657.75|53
1740394500000|2025-02-24 10:55:00|1667.75|1658.25|1667.25|1657.75|1668.75|1659.25|1666.25|1656.75|35
1740394800000|2025-02-24 11:00:00|1667.75|1658.25|1659.25|1649.75|1668.75|1659.25|1658.75|1649.25|126
1740395100000|2025-02-24 11:05:00|1659.75|1650.25|1659.75|1650.25|1661.25|1651.75|1655.75|1646.25|61
1740395400000|2025-02-24 11:10:00|1659.25|1649.75|1659.75|1650.25|1662.25|1652.75|1659.25|1649.75|72
1740395700000|2025-02-24 11:15:00|1659.25|1649.75|1649.75|1640.25|1659.25|1649.75|1649.25|1639.75|103
1740396000000|2025-02-24 11:20:00|1650.25|1640.75|1661.25|1651.75|1661.25|1651.75|1650.25|1640.75|102
1740396300000|2025-02-24 11:25:00|1661.75|1652.25|1670.75|1661.25|1670.75|1661.25|1661.75|1652.25|44
1740396600000|2025-02-24 11:30:00|1671.25|1661.75|1668.25|1658.75|1671.75|1662.25|1666.25|1656.75|65
1740396900000|2025-02-24 11:35:00|1667.75|1658.25|1669.25|1659.75|1669.75|1660.25|1664.25|1654.75|67
1740397200000|2025-02-24 11:40:00|1668.75|1659.25|1667.25|1657.75|1671.75|1662.25|1666.75|1657.25|50
1740397500000|2025-02-24 11:45:00|1667.75|1658.25|1669.75|1660.25|1670.75|1661.25|1663.75|1654.25|45
1740397800000|2025-02-24 11:50:00|1670.25|1660.75|1674.25|1664.75|1675.25|1665.75|1670.25|1660.75|47
1740398100000|2025-02-24 11:55:00|1673.75|1664.25|1671.75|1662.25|1675.25|1665.75|1671.75|1662.25|37
1740398400000|2025-02-24 12:00:00|1672.25|1662.75|1666.25|1656.75|1672.75|1663.25|1665.25|1655.75|76
1740398700000|2025-02-24 12:05:00|1665.75|1656.25|1668.25|1658.75|1669.75|1660.25|1665.75|1656.25|44
1740399000000|2025-02-24 12:10:00|1668.75|1659.25|1666.75|1657.25|1669.25|1659.75|1664.75|1655.25|56
1740399300000|2025-02-24 12:15:00|1666.25|1656.75|1666.75|1657.25|1666.75|1657.25|1662.75|1653.25|62
1740399600000|2025-02-24 12:20:00|1667.25|1657.75|1667.75|1658.25|1673.75|1664.25|1667.25|1657.75|49
1740399900000|2025-02-24 12:25:00|1667.25|1657.75|1670.25|1660.75|1670.25|1660.75|1664.25|1654.75|27
1740400200000|2025-02-24 12:30:00|1670.75|1661.25|1667.75|1658.25|1671.75|1662.25|1666.25|1656.75|51
1740400500000|2025-02-24 12:35:00|1667.25|1657.75|1673.25|1663.75|1674.25|1664.75|1665.25|1655.75|75
1740400800000|2025-02-24 12:40:00|1672.75|1663.25|1667.75|1658.25|1672.75|1663.25|1667.25|1657.75|66
1740401100000|2025-02-24 12:45:00|1667.25|1657.75|1665.75|1656.25|1671.25|1661.75|1664.25|1654.75|79
1740401400000|2025-02-24 12:50:00|1665.25|1655.75|1669.25|1659.75|1669.25|1659.75|1664.75|1655.25|43
1740401700000|2025-02-24 12:55:00|1669.75|1660.25|1668.25|1658.75|1669.75|1660.25|1665.25|1655.75|54
1740402000000|2025-02-24 13:00:00|1667.75|1658.25|1659.75|1650.25|1668.25|1658.75|1656.25|1646.75|156
1740402300000|2025-02-24 13:05:00|1659.25|1649.75|1662.25|1652.75|1666.25|1656.75|1656.25|1646.75|101
1740402600000|2025-02-24 13:10:00|1662.75|1653.25|1668.25|1658.75|1668.25|1658.75|1660.75|1651.25|108
1740402900000|2025-02-24 13:15:00|1667.75|1658.25|1668.75|1659.25|1674.75|1665.25|1667.75|1658.25|81
1740403200000|2025-02-24 13:20:00|1669.25|1659.75|1672.25|1662.75|1673.75|1664.25|1668.75|1659.25|85
1740403500000|2025-02-24 13:25:00|1671.75|1662.25|1675.75|1666.25|1676.25|1666.75|1671.25|1661.75|54
1740403800000|2025-02-24 13:30:00|1675.25|1665.75|1677.25|1667.75|1681.25|1671.75|1674.75|1665.25|73
1740404100000|2025-02-24 13:35:00|1677.75|1668.25|1678.25|1668.75|1682.25|1672.75|1677.75|1668.25|44
1740404400000|2025-02-24 13:40:00|1677.75|1668.25|1672.25|1662.75|1677.75|1668.25|1671.25|1661.75|42
1740404700000|2025-02-24 13:45:00|1671.75|1662.25|1671.75|1662.25|1673.75|1664.25|1671.25|1661.75|55
1740405000000|2025-02-24 13:50:00|1671.25|1661.75|1668.75|1659.25|1674.25|1664.75|1668.25|1658.75|69
1740405300000|2025-02-24 13:55:00|1668.25|1658.75|1661.75|1652.25|1668.75|1659.25|1661.75|1652.25|30
1740405600000|2025-02-24 14:00:00|1662.25|1652.75|1664.25|1654.75|1667.25|1657.75|1662.25|1652.75|53
1740405900000|2025-02-24 14:05:00|1664.75|1655.25|1659.75|1650.25|1666.75|1657.25|1658.75|1649.25|70
1740406200000|2025-02-24 14:10:00|1660.25|1650.75|1657.25|1647.75|1662.25|1652.75|1657.25|1647.75|55
1740406500000|2025-02-24 14:15:00|1656.75|1647.25|1660.25|1650.75|1660.25|1650.75|1656.25|1646.75|86
1740406800000|2025-02-24 14:20:00|1659.75|1650.25|1653.75|1644.25|1659.75|1650.25|1650.75|1641.25|96
1740407100000|2025-02-24 14:25:00|1654.25|1644.75|1651.75|1642.25|1658.25|1648.75|1650.75|1641.25|57
1740407400000|2025-02-24 14:30:00|1652.25|1642.75|1658.75|1649.25|1666.75|1657.25|1651.25|1641.75|179
1740407700000|2025-02-24 14:35:00|1658.25|1648.75|1655.25|1645.75|1660.75|1651.25|1654.25|1644.75|160
1740408000000|2025-02-24 14:40:00|1655.75|1646.25|1642.75|1633.25|1656.75|1647.25|1641.25|1631.75|145
1740408300000|2025-02-24 14:45:00|1643.25|1633.75|1636.75|1627.25|1647.25|1637.75|1636.25|1626.75|139
1740408600000|2025-02-24 14:50:00|1636.25|1626.75|1634.25|1624.75|1642.75|1633.25|1632.75|1623.25|160
1740408900000|2025-02-24 14:55:00|1634.75|1625.25|1626.75|1617.25|1635.25|1625.75|1620.75|1611.25|163
1740409200000|2025-02-24 15:00:00|1627.25|1617.75|1625.75|1616.25|1631.75|1622.25|1620.25|1610.75|229
1740409500000|2025-02-24 15:05:00|1626.25|1616.75|1627.75|1618.25|1634.75|1625.25|1614.75|1605.25|234
1740409800000|2025-02-24 15:10:00|1628.75|1619.25|1643.75|1634.25|1644.75|1635.25|1628.25|1618.75|196
1740410100000|2025-02-24 15:15:00|1642.75|1633.25|1634.25|1624.75|1644.75|1635.25|1632.25|1622.75|135
1740410400000|2025-02-24 15:20:00|1633.75|1624.25|1637.25|1627.75|1638.75|1629.25|1630.25|1620.75|145
1740410700000|2025-02-24 15:25:00|1637.75|1628.25|1625.25|1615.75|1637.75|1628.25|1624.75|1615.25|123
1740411000000|2025-02-24 15:30:00|1625.75|1616.25|1625.75|1616.25|1630.25|1620.75|1622.75|1613.25|166
1740411300000|2025-02-24 15:35:00|1626.25|1616.75|1620.75|1611.25|1627.25|1617.75|1620.75|1611.25|119
1740411600000|2025-02-24 15:40:00|1621.25|1611.75|1620.75|1611.25|1627.75|1618.25|1619.25|1609.75|146
1740411900000|2025-02-24 15:45:00|1621.25|1611.75|1613.75|1604.25|1623.75|1614.25|1608.75|1599.25|156
1740412200000|2025-02-24 15:50:00|1614.75|1605.25|1620.75|1611.25|1624.25|1614.75|1610.75|1601.25|161
1740412500000|2025-02-24 15:55:00|1621.25|1611.75|1625.75|1616.25|1627.25|1617.75|1618.75|1609.25|75
1740412800000|2025-02-24 16:00:00|1626.25|1616.75|1620.75|1611.25|1626.75|1617.25|1619.25|1609.75|159
1740413100000|2025-02-24 16:05:00|1621.25|1611.75|1632.75|1623.25|1635.25|1625.75|1619.75|1610.25|124
1740413400000|2025-02-24 16:10:00|1632.25|1622.75|1634.75|1625.25|1641.25|1631.75|1630.75|1621.25|60
1740413700000|2025-02-24 16:15:00|1634.25|1624.75|1623.75|1614.25|1635.75|1626.25|1622.75|1613.25|79
1740414000000|2025-02-24 16:20:00|1624.75|1615.25|1630.25|1620.75|1630.25|1620.75|1622.75|1613.25|67
1740414300000|2025-02-24 16:25:00|1630.75|1621.25|1634.25|1624.75|1638.25|1628.75|1630.75|1621.25|66
1740414600000|2025-02-24 16:30:00|1634.75|1625.25|1634.25|1624.75|1637.25|1627.75|1629.75|1620.25|87
1740414900000|2025-02-24 16:35:00|1633.75|1624.25|1630.25|1620.75|1634.25|1624.75|1629.75|1620.25|69
1740415200000|2025-02-24 16:40:00|1629.75|1620.25|1631.75|1622.25|1633.75|1624.25|1627.25|1617.75|67
1740415500000|2025-02-24 16:45:00|1631.25|1621.75|1626.25|1616.75|1635.25|1625.75|1626.25|1616.75|55
1740415800000|2025-02-24 16:50:00|1625.75|1616.25|1626.25|1616.75|1627.25|1617.75|1622.25|1612.75|48
1740416100000|2025-02-24 16:55:00|1625.25|1615.75|1624.25|1614.75|1625.25|1615.75|1621.75|1612.25|67
1740416400000|2025-02-24 17:00:00|1623.75|1614.25|1627.75|1618.25|1629.25|1619.75|1622.25|1612.75|119
1740416700000|2025-02-24 17:05:00|1627.25|1617.75|1625.75|1616.25|1630.25|1620.75|1623.75|1614.25|99
1740417000000|2025-02-24 17:10:00|1626.25|1616.75|1630.25|1620.75|1631.25|1621.75|1624.75|1615.25|103
1740417300000|2025-02-24 17:15:00|1630.75|1621.25|1641.75|1632.25|1644.25|1634.75|1630.25|1620.75|92
1740417600000|2025-02-24 17:20:00|1641.25|1631.75|1645.75|1636.25|1650.75|1641.25|1641.25|1631.75|74
1740417900000|2025-02-24 17:25:00|1646.75|1637.25|1644.75|1635.25|1649.75|1640.25|1644.75|1635.25|61
1740418200000|2025-02-24 17:30:00|1644.25|1634.75|1643.25|1633.75|1647.75|1638.25|1642.25|1632.75|94
1740418500000|2025-02-24 17:35:00|1642.25|1632.75|1648.25|1638.75|1648.25|1638.75|1641.75|1632.25|62
1740418800000|2025-02-24 17:40:00|1648.75|1639.25|1653.25|1643.75|1653.25|1643.75|1648.25|1638.75|52
1740419100000|2025-02-24 17:45:00|1653.75|1644.25|1649.25|1639.75|1654.75|1645.25|1649.25|1639.75|56
1740419400000|2025-02-24 17:50:00|1648.75|1639.25|1642.25|1632.75|1649.25|1639.75|1641.75|1632.25|67
1740419700000|2025-02-24 17:55:00|1641.75|1632.25|1641.25|1631.75|1642.25|1632.75|1639.75|1630.25|59
1740420000000|2025-02-24 18:00:00|1640.25|1630.75|1638.25|1628.75|1643.25|1633.75|1637.25|1627.75|62
1740420300000|2025-02-24 18:05:00|1638.75|1629.25|1642.25|1632.75|1643.25|1633.75|1636.75|1627.25|64
1740420600000|2025-02-24 18:10:00|1642.75|1633.25|1642.75|1633.25|1644.75|1635.25|1641.25|1631.75|34
1740420900000|2025-02-24 18:15:00|1642.25|1632.75|1647.75|1638.25|1648.25|1638.75|1642.25|1632.75|53
1740421200000|2025-02-24 18:20:00|1648.25|1638.75|1640.25|1630.75|1650.75|1641.25|1637.75|1628.25|68
1740421500000|2025-02-24 18:25:00|1640.75|1631.25|1635.25|1625.75|1641.75|1632.25|1634.75|1625.25|45
1740421800000|2025-02-24 18:30:00|1635.75|1626.25|1639.75|1630.25|1639.75|1630.25|1632.75|1623.25|66
1740422100000|2025-02-24 18:35:00|1639.25|1629.75|1641.75|1632.25|1642.25|1632.75|1637.75|1628.25|44
1740422400000|2025-02-24 18:40:00|1642.25|1632.75|1639.25|1629.75|1645.25|1635.75|1639.25|1629.75|40
1740422700000|2025-02-24 18:45:00|1638.75|1629.25|1638.75|1629.25|1639.75|1630.25|1635.25|1625.75|61
1740423000000|2025-02-24 18:50:00|1638.25|1628.75|1633.75|1624.25|1639.25|1629.75|1632.25|1622.75|70
1740423300000|2025-02-24 18:55:00|1633.25|1623.75|1627.75|1618.25|1633.75|1624.25|1627.25|1617.75|54
1740423600000|2025-02-24 19:00:00|1627.25|1617.75|1630.25|1620.75|1633.25|1623.75|1627.25|1617.75|88
1740423900000|2025-02-24 19:05:00|1629.75|1620.25|1625.75|1616.25|1630.75|1621.25|1625.25|1615.75|87
1740424200000|2025-02-24 19:10:00|1625.25|1615.75|1632.75|1623.25|1634.25|1624.75|1624.25|1614.75|69
1740424500000|2025-02-24 19:15:00|1632.25|1622.75|1630.25|1620.75|1633.25|1623.75|1626.25|1616.75|84
1740424800000|2025-02-24 19:20:00|1630.75|1621.25|1629.75|1620.25|1632.75|1623.25|1628.25|1618.75|60
1740425100000|2025-02-24 19:25:00|1630.25|1620.75|1626.25|1616.75|1631.75|1622.25|1624.25|1614.75|107
1740425400000|2025-02-24 19:30:00|1625.75|1616.25|1618.75|1609.25|1628.25|1618.75|1618.75|1609.25|98
1740425700000|2025-02-24 19:35:00|1619.25|1609.75|1615.75|1606.25|1621.75|1612.25|1614.75|1605.25|84
1740426000000|2025-02-24 19:40:00|1616.25|1606.75|1598.25|1588.75|1616.75|1607.25|1597.25|1587.75|139
1740426300000|2025-02-24 19:45:00|1599.25|1589.75|1611.25|1601.75|1613.75|1604.25|1598.25|1588.75|210
1740426600000|2025-02-24 19:50:00|1610.75|1601.25|1616.75|1607.25|1618.25|1608.75|1606.25|1596.75|99
1740426900000|2025-02-24 19:55:00|1617.25|1607.75|1614.75|1605.25|1617.75|1608.25|1611.75|1602.25|115
1740427200000|2025-02-24 20:00:00|1615.25|1605.75|1623.75|1614.25|1623.75|1614.25|1609.75|1600.25|173
1740427500000|2025-02-24 20:05:00|1623.25|1613.75|1626.75|1617.25|1627.75|1618.25|1620.25|1610.75|83
1740427800000|2025-02-24 20:10:00|1626.25|1616.75|1626.75|1617.25|1629.75|1620.25|1623.25|1613.75|78
1740428100000|2025-02-24 20:15:00|1627.25|1617.75|1626.75|1617.25|1632.75|1623.25|1624.75|1615.25|114
1740428400000|2025-02-24 20:20:00|1627.25|1617.75|1624.75|1615.25|1631.25|1621.75|1624.75|1615.25|92
1740428700000|2025-02-24 20:25:00|1625.25|1615.75|1622.25|1612.75|1625.25|1615.75|1620.75|1611.25|66
1740429000000|2025-02-24 20:30:00|1622.75|1613.25|1630.75|1621.25|1630.75|1621.25|1620.25|1610.75|100
1740429300000|2025-02-24 20:35:00|1630.25|1620.75|1630.25|1620.75|1631.75|1622.25|1627.75|1618.25|74
1740429600000|2025-02-24 20:40:00|1630.75|1621.25|1626.25|1616.75|1631.25|1621.75|1625.75|1616.25|59
1740429900000|2025-02-24 20:45:00|1625.75|1616.25|1632.25|1622.75|1632.25|1622.75|1625.25|1615.75|67
1740430200000|2025-02-24 20:50:00|1632.75|1623.25|1619.75|1610.25|1632.75|1623.25|1618.75|1609.25|95
1740430500000|2025-02-24 20:55:00|1619.25|1609.75|1613.75|1604.25|1619.75|1610.25|1613.25|1603.75|36
1740430800000|2025-02-24 21:00:00|1613.25|1603.75|1605.75|1596.25|1615.25|1605.75|1605.75|1596.25|83
1740431100000|2025-02-24 21:05:00|1604.75|1595.25|1605.75|1596.25|1608.75|1599.25|1600.75|1591.25|102
1740431400000|2025-02-24 21:10:00|1606.25|1596.75|1603.25|1593.75|1608.75|1599.25|1603.25|1593.75|84
1740431700000|2025-02-24 21:15:00|1602.75|1593.25|1608.25|1598.75|1610.75|1601.25|1602.75|1593.25|91
1740432000000|2025-02-24 21:20:00|1608.75|1599.25|1619.75|1610.25|1620.25|1610.75|1608.25|1598.75|55
1740432300000|2025-02-24 21:25:00|1620.25|1610.75|1622.25|1612.75|1622.25|1612.75|1619.25|1609.75|35
1740432600000|2025-02-24 21:30:00|1622.75|1613.25|1620.75|1611.25|1624.75|1615.25|1620.25|1610.75|89
1740432900000|2025-02-24 21:35:00|1620.25|1610.75|1621.75|1612.25|1623.25|1613.75|1618.75|1609.25|65
1740433200000|2025-02-24 21:40:00|1622.25|1612.75|1617.75|1608.25|1622.75|1613.25|1616.25|1606.75|95
1740433500000|2025-02-24 21:45:00|1618.25|1608.75|1602.25|1592.75|1618.25|1608.75|1601.25|1591.75|66
1740433800000|2025-02-24 21:50:00|1601.75|1592.25|1609.75|1600.25|1610.75|1601.25|1601.25|1591.75|82
1740434100000|2025-02-24 21:55:00|1610.25|1600.75|1599.75|1590.25|1611.75|1602.25|1599.75|1590.25|49
1740434400000|2025-02-24 22:00:00|1599.25|1589.75|1554.25|1544.75|1599.75|1590.25|1544.75|1535.25|467
1740434700000|2025-02-24 22:05:00|1554.75|1545.25|1540.25|1530.75|1569.25|1559.75|1540.25|1530.75|517
1740435000000|2025-02-24 22:10:00|1539.75|1530.25|1546.25|1536.75|1554.75|1545.25|1519.75|1510.25|534
1740435300000|2025-02-24 22:15:00|1546.75|1537.25|1557.75|1548.25|1559.75|1550.25|1542.75|1533.25|424
1740435600000|2025-02-24 22:20:00|1556.75|1547.25|1562.75|1553.25|1563.75|1554.25|1549.75|1540.25|273
1740435900000|2025-02-24 22:25:00|1563.75|1554.25|1558.75|1549.25|1572.25|1562.75|1558.75|1549.25|170
1740436200000|2025-02-24 22:30:00|1559.25|1549.75|1572.25|1562.75|1572.25|1562.75|1558.25|1548.75|98
1740436500000|2025-02-24 22:35:00|1571.75|1562.25|1564.75|1555.25|1572.25|1562.75|1562.25|1552.75|147
1740436800000|2025-02-24 22:40:00|1564.25|1554.75|1562.75|1553.25|1568.25|1558.75|1561.75|1552.25|58
1740437100000|2025-02-24 22:45:00|1562.25|1552.75|1545.75|1536.25|1562.25|1552.75|1545.25|1535.75|60
1740437400000|2025-02-24 22:50:00|1545.25|1535.75|1544.75|1535.25|1553.75|1544.25|1532.75|1523.25|161
1740437700000|2025-02-24 22:55:00|1544.25|1534.75|1522.25|1512.75|1544.75|1535.25|1503.25|1493.75|264
1740438000000|2025-02-24 23:00:00|1522.75|1513.25|1538.75|1529.25|1540.75|1531.25|1522.75|1513.25|148
1740438300000|2025-02-24 23:05:00|1537.75|1528.25|1550.25|1540.75|1551.25|1541.75|1534.75|1525.25|111
1740438600000|2025-02-24 23:10:00|1550.75|1541.25|1550.75|1541.25|1553.75|1544.25|1543.75|1534.25|118
1740438900000|2025-02-24 23:15:00|1551.25|1541.75|1556.25|1546.75|1557.25|1547.75|1544.75|1535.25|124
1740439200000|2025-02-24 23:20:00|1556.75|1547.25|1545.75|1536.25|1558.75|1549.25|1545.25|1535.75|119
1740439500000|2025-02-24 23:25:00|1544.75|1535.25|1538.75|1529.25|1547.75|1538.25|1536.25|1526.75|156
1740439800000|2025-02-24 23:30:00|1539.25|1529.75|1532.75|1523.25|1546.25|1536.75|1531.25|1521.75|114
1740440100000|2025-02-24 23:35:00|1532.25|1522.75|1536.25|1526.75|1537.25|1527.75|1524.75|1515.25|192
1740440400000|2025-02-24 23:40:00|1535.75|1526.25|1541.75|1532.25|1546.25|1536.75|1533.25|1523.75|152
1740440700000|2025-02-24 23:45:00|1542.25|1532.75|1528.75|1519.25|1542.75|1533.25|1528.75|1519.25|104
1740441000000|2025-02-24 23:50:00|1528.25|1518.75|1529.75|1520.25|1529.75|1520.25|1521.75|1512.25|113
1740441300000|2025-02-24 23:55:00|1530.25|1520.75|1529.75|1520.25|1532.75|1523.25|1525.75|1516.25|99
1740441600000|2025-02-25 00:00:00|1529.25|1519.75|1531.75|1522.25|1544.25|1534.75|1528.75|1519.25|144
1740441900000|2025-02-25 00:05:00|1532.75|1523.25|1515.75|1506.25|1536.25|1526.75|1512.75|1503.25|213
1740442200000|2025-02-25 00:10:00|1515.25|1505.75|1496.25|1486.75|1516.75|1507.25|1489.75|1480.25|296
1740442500000|2025-02-25 00:15:00|1495.75|1486.25|1530.75|1521.25|1530.75|1521.25|1494.75|1485.25|247
1740442800000|2025-02-25 00:20:00|1531.25|1521.75|1543.75|1534.25|1545.75|1536.25|1529.75|1520.25|183
1740443100000|2025-02-25 00:25:00|1544.25|1534.75|1531.75|1522.25|1546.25|1536.75|1529.75|1520.25|172
1740443400000|2025-02-25 00:30:00|1532.25|1522.75|1528.25|1518.75|1543.75|1534.25|1525.25|1515.75|228
1740443700000|2025-02-25 00:35:00|1527.75|1518.25|1520.75|1511.25|1535.25|1525.75|1518.75|1509.25|354
1740444000000|2025-02-25 00:40:00|1521.75|1512.25|1515.25|1505.75|1527.25|1517.75|1512.75|1503.25|451
1740444300000|2025-02-25 00:45:00|1514.75|1505.25|1527.25|1517.75|1528.25|1518.75|1510.25|1500.75|302
1740444600000|2025-02-25 00:50:00|1526.75|1517.25|1528.25|1518.75|1535.25|1525.75|1523.25|1513.75|191
1740444900000|2025-02-25 00:55:00|1527.75|1518.25|1522.75|1513.25|1533.25|1523.75|1519.75|1510.25|175
1740445200000|2025-02-25 01:00:00|1522.25|1512.75|1510.75|1501.25|1523.25|1513.75|1509.75|1500.25|201
1740445500000|2025-02-25 01:05:00|1510.25|1500.75|1498.75|1489.25|1513.25|1503.75|1497.75|1488.25|228
1740445800000|2025-02-25 01:10:00|1498.25|1488.75|1513.75|1504.25|1514.25|1504.75|1491.75|1482.25|259
1740446100000|2025-02-25 01:15:00|1514.25|1504.75|1517.25|1507.75|1522.75|1513.25|1509.75|1500.25|374
1740446400000|2025-02-25 01:20:00|1517.75|1508.25|1532.75|1523.25|1533.25|1523.75|1512.25|1502.75|278
1740446700000|2025-02-25 01:25:00|1532.25|1522.75|1522.75|1513.25|1535.75|1526.25|1521.75|1512.25|250
1740447000000|2025-02-25 01:30:00|1522.25|1512.75|1534.75|1525.25|1537.75|1528.25|1520.25|1510.75|260
1740447300000|2025-02-25 01:35:00|1534.25|1524.75|1534.25|1524.75|1536.75|1527.25|1524.75|1515.25|223
1740447600000|2025-02-25 01:40:00|1533.75|1524.25|1530.75|1521.25|1538.25|1528.75|1528.25|1518.75|188
1740447900000|2025-02-25 01:45:00|1531.75|1522.25|1516.75|1507.25|1532.25|1522.75|1515.75|1506.25|151
1740448200000|2025-02-25 01:50:00|1516.25|1506.75|1510.25|1500.75|1516.75|1507.25|1507.25|1497.75|162
1740448500000|2025-02-25 01:55:00|1510.75|1501.25|1514.75|1505.25|1515.25|1505.75|1509.25|1499.75|146
1740448800000|2025-02-25 02:00:00|1514.25|1504.75|1523.75|1514.25|1526.75|1517.25|1512.75|1503.25|197
1740449100000|2025-02-25 02:05:00|1524.75|1515.25|1519.25|1509.75|1528.25|1518.75|1519.25|1509.75|160
1740449400000|2025-02-25 02:10:00|1518.75|1509.25|1507.75|1498.25|1521.75|1512.25|1506.75|1497.25|138
1740449700000|2025-02-25 02:15:00|1508.25|1498.75|1501.75|1492.25|1511.25|1501.75|1499.75|1490.25|153
1740450000000|2025-02-25 02:20:00|1502.75|1493.25|1502.75|1493.25|1504.75|1495.25|1495.75|1486.25|205
1740450300000|2025-02-25 02:25:00|1502.25|1492.75|1509.25|1499.75|1509.25|1499.75|1501.25|1491.75|174
1740450600000|2025-02-25 02:30:00|1509.75|1500.25|1517.25|1507.75|1520.75|1511.25|1504.75|1495.25|204
1740450900000|2025-02-25 02:35:00|1516.75|1507.25|1520.75|1511.25|1522.75|1513.25|1514.75|1505.25|166
1740451200000|2025-02-25 02:40:00|1520.25|1510.75|1531.75|1522.25|1533.25|1523.75|1519.75|1510.25|157
1740451500000|2025-02-25 02:45:00|1531.25|1521.75|1541.25|1531.75|1544.75|1535.25|1531.25|1521.75|169
1740451800000|2025-02-25 02:50:00|1540.75|1531.25|1543.75|1534.25|1544.25|1534.75|1535.75|1526.25|99
1740452100000|2025-02-25 02:55:00|1543.25|1533.75|1539.75|1530.25|1543.75|1534.25|1537.75|1528.25|79
1740452400000|2025-02-25 03:00:00|1538.75|1529.25|1538.75|1529.25|1546.25|1536.75|1536.25|1526.75|164
1740452700000|2025-02-25 03:05:00|1538.25|1528.75|1534.75|1525.25|1539.25|1529.75|1531.25|1521.75|107
1740453000000|2025-02-25 03:10:00|1534.25|1524.75|1525.75|1516.25|1535.25|1525.75|1525.75|1516.25|90
1740453300000|2025-02-25 03:15:00|1526.25|1516.75|1522.75|1513.25|1529.75|1520.25|1520.25|1510.75|112
1740453600000|2025-02-25 03:20:00|1523.25|1513.75|1517.75|1508.25|1523.75|1514.25|1515.75|1506.25|154
1740453900000|2025-02-25 03:25:00|1518.25|1508.75|1520.25|1510.75|1524.25|1514.75|1517.75|1508.25|127
1740454200000|2025-02-25 03:30:00|1520.75|1511.25|1516.75|1507.25|1529.25|1519.75|1516.75|1507.25|142
1740454500000|2025-02-25 03:35:00|1516.25|1506.75|1517.25|1507.75|1520.25|1510.75|1512.25|1502.75|122
1740454800000|2025-02-25 03:40:00|1516.75|1507.25|1524.25|1514.75|1528.25|1518.75|1515.75|1506.25|94
1740455100000|2025-02-25 03:45:00|1524.75|1515.25|1537.75|1528.25|1538.25|1528.75|1524.25|1514.75|129
1740455400000|2025-02-25 03:50:00|1538.25|1528.75|1532.75|1523.25|1541.25|1531.75|1531.25|1521.75|99
1740455700000|2025-02-25 03:55:00|1532.25|1522.75|1516.75|1507.25|1532.25|1522.75|1515.75|1506.25|77
1740456000000|2025-02-25 04:00:00|1517.25|1507.75|1506.75|1497.25|1517.25|1507.75|1502.75|1493.25|248
1740456300000|2025-02-25 04:05:00|1507.25|1497.75|1505.75|1496.25|1510.25|1500.75|1501.75|1492.25|195
1740456600000|2025-02-25 04:10:00|1505.25|1495.75|1506.75|1497.25|1507.75|1498.25|1494.75|1485.25|217
1740456900000|2025-02-25 04:15:00|1507.25|1497.75|1522.75|1513.25|1527.25|1517.75|1504.75|1495.25|250
1740457200000|2025-02-25 04:20:00|1522.25|1512.75|1522.75|1513.25|1528.75|1519.25|1518.75|1509.25|188
1740457500000|2025-02-25 04:25:00|1522.25|1512.75|1523.75|1514.25|1525.25|1515.75|1518.25|1508.75|119
1740457800000|2025-02-25 04:30:00|1524.25|1514.75|1504.75|1495.25|1524.75|1515.25|1501.75|1492.25|219
1740458100000|2025-02-25 04:35:00|1504.25|1494.75|1504.75|1495.25|1508.25|1498.75|1498.75|1489.25|219
1740458400000|2025-02-25 04:40:00|1503.75|1494.25|1509.25|1499.75|1513.25|1503.75|1502.75|1493.25|156
1740458700000|2025-02-25 04:45:00|1509.75|1500.25|1509.75|1500.25|1511.25|1501.75|1500.25|1490.75|186
1740459000000|2025-02-25 04:50:00|1509.25|1499.75|1516.75|1507.25|1518.75|1509.25|1508.75|1499.25|129
1740459300000|2025-02-25 04:55:00|1517.25|1507.75|1507.25|1497.75|1519.75|1510.25|1507.25|1497.75|112
1740459600000|2025-02-25 05:00:00|1506.75|1497.25|1510.75|1501.25|1511.25|1501.75|1499.75|1490.25|178
1740459900000|2025-02-25 05:05:00|1509.75|1500.25|1512.25|1502.75|1523.75|1514.25|1507.75|1498.25|262
1740460200000|2025-02-25 05:10:00|1511.75|1502.25|1518.75|1509.25|1520.75|1511.25|1507.75|1498.25|180
1740460500000|2025-02-25 05:15:00|1518.25|1508.75|1527.75|1518.25|1530.75|1521.25|1515.75|1506.25|246
1740460800000|2025-02-25 05:20:00|1528.75|1519.25|1527.75|1518.25|1531.25|1521.75|1523.25|1513.75|218
1740461100000|2025-02-25 05:25:00|1528.25|1518.75|1523.75|1514.25|1529.25|1519.75|1522.25|1512.75|205
1740461400000|2025-02-25 05:30:00|1523.25|1513.75|1528.25|1518.75|1531.75|1522.25|1522.25|1512.75|194
1740461700000|2025-02-25 05:35:00|1527.25|1517.75|1527.25|1517.75|1529.25|1519.75|1524.25|1514.75|143
1740462000000|2025-02-25 05:40:00|1526.75|1517.25|1525.25|1515.75|1526.75|1517.25|1519.25|1509.75|112
1740462300000|2025-02-25 05:45:00|1524.75|1515.25|1520.75|1511.25|1525.25|1515.75|1519.75|1510.25|97
1740462600000|2025-02-25 05:50:00|1521.25|1511.75|1519.25|1509.75|1521.25|1511.75|1514.75|1505.25|105
1740462900000|2025-02-25 05:55:00|1518.75|1509.25|1513.75|1504.25|1522.25|1512.75|1511.25|1501.75|93
1740463200000|2025-02-25 06:00:00|1514.25|1504.75|1499.75|1490.25|1517.75|1508.25|1499.75|1490.25|134
1740463500000|2025-02-25 06:05:00|1500.25|1490.75|1495.25|1485.75|1501.25|1491.75|1495.25|1485.75|104
1740463800000|2025-02-25 06:10:00|1496.25|1486.75|1497.25|1487.75|1498.75|1489.25|1495.25|1485.75|20
1740464100000|2025-02-25 06:15:00|1496.75|1487.25|1500.75|1491.25|1503.25|1493.75|1495.25|1485.75|211
1740464400000|2025-02-25 06:20:00|1500.25|1490.75|1500.25|1490.75|1508.25|1498.75|1500.25|1490.75|140
1740464700000|2025-02-25 06:25:00|1499.75|1490.25|1495.75|1486.25|1500.25|1490.75|1495.75|1486.25|72
1740465000000|2025-02-25 06:30:00|1495.25|1485.75|1495.25|1485.75|1501.25|1491.75|1495.25|1485.75|110
1740465300000|2025-02-25 06:35:00|1495.75|1486.25|1502.25|1492.75|1502.25|1492.75|1495.25|1485.75|92
1740465600000|2025-02-25 06:40:00|1501.75|1492.25|1503.25|1493.75|1503.25|1493.75|1495.75|1486.25|124
1740465900000|2025-02-25 06:45:00|1503.75|1494.25|1502.25|1492.75|1508.25|1498.75|1500.25|1490.75|130
1740466200000|2025-02-25 06:50:00|1501.75|1492.25|1492.75|1483.25|1502.75|1493.25|1492.75|1483.25|137
1740466500000|2025-02-25 06:55:00|1493.25|1483.75|1484.75|1475.25|1494.25|1484.75|1483.25|1473.75|125
1740466800000|2025-02-25 07:00:00|1485.25|1475.75|1473.75|1464.25|1489.75|1480.25|1473.25|1463.75|189
1740467100000|2025-02-25 07:05:00|1474.25|1464.75|1460.75|1451.25|1475.25|1465.75|1456.25|1446.75|367
1740467400000|2025-02-25 07:10:00|1460.25|1450.75|1458.25|1448.75|1465.75|1456.25|1450.75|1441.25|446
1740467700000|2025-02-25 07:15:00|1457.75|1448.25|1465.25|1455.75|1475.75|1466.25|1454.75|1445.25|419
1740468000000|2025-02-25 07:20:00|1464.75|1455.25|1440.75|1431.25|1468.75|1459.25|1439.75|1430.25|368
1740468300000|2025-02-25 07:25:00|1440.25|1430.75|1436.75|1427.25|1444.75|1435.25|1417.75|1408.25|649
1740468600000|2025-02-25 07:30:00|1437.25|1427.75|1419.75|1410.25|1445.75|1436.25|1418.25|1408.75|496
1740468900000|2025-02-25 07:35:00|1419.25|1409.75|1435.75|1426.25|1435.75|1426.25|1406.75|1397.25|518
1740469200000|2025-02-25 07:40:00|1436.25|1426.75|1442.75|1433.25|1443.75|1434.25|1422.25|1412.75|414
1740469500000|2025-02-25 07:45:00|1442.25|1432.75|1449.25|1439.75|1456.25|1446.75|1436.75|1427.25|381
1740469800000|2025-02-25 07:50:00|1448.75|1439.25|1462.75|1453.25|1468.25|1458.75|1443.25|1433.75|365
1740470100000|2025-02-25 07:55:00|1463.25|1453.75|1457.75|1448.25|1465.25|1455.75|1455.75|1446.25|268
1740470400000|2025-02-25 08:00:00|1457.25|1447.75|1476.75|1467.25|1476.75|1467.25|1450.75|1441.25|371
1740470700000|2025-02-25 08:05:00|1476.25|1466.75|1481.25|1471.75|1484.25|1474.75|1471.75|1462.25|348
1740471000000|2025-02-25 08:10:00|1481.75|1472.25|1487.75|1478.25|1488.75|1479.25|1477.75|1468.25|308
1740471300000|2025-02-25 08:15:00|1487.25|1477.75|1494.75|1485.25|1494.75|1485.25|1485.25|1475.75|278
1740471600000|2025-02-25 08:20:00|1495.75|1486.25|1486.75|1477.25|1496.25|1486.75|1486.75|1477.25|211
1740471900000|2025-02-25 08:25:00|1487.25|1477.75|1482.25|1472.75|1488.25|1478.75|1482.25|1472.75|129
1740472200000|2025-02-25 08:30:00|1481.75|1472.25|1492.25|1482.75|1495.75|1486.25|1480.75|1471.25|167
1740472500000|2025-02-25 08:35:00|1491.75|1482.25|1489.25|1479.75|1495.25|1485.75|1488.75|1479.25|103
1740472800000|2025-02-25 08:40:00|1489.75|1480.25|1489.25|1479.75|1490.25|1480.75|1484.25|1474.75|108
1740473100000|2025-02-25 08:45:00|1488.75|1479.25|1480.75|1471.25|1490.75|1481.25|1479.75|1470.25|86
1740473400000|2025-02-25 08:50:00|1480.25|1470.75|1479.25|1469.75|1482.25|1472.75|1478.25|1468.75|136
1740473700000|2025-02-25 08:55:00|1479.75|1470.25|1475.75|1466.25|1479.75|1470.25|1474.75|1465.25|97
1740474000000|2025-02-25 09:00:00|1476.25|1466.75|1479.25|1469.75|1480.75|1471.25|1474.25|1464.75|154
1740474300000|2025-02-25 09:05:00|1478.75|1469.25|1470.75|1461.25|1480.25|1470.75|1469.75|1460.25|151
1740474600000|2025-02-25 09:10:00|1470.25|1460.75|1465.25|1455.75|1471.75|1462.25|1465.25|1455.75|134
1740474900000|2025-02-25 09:15:00|1465.75|1456.25|1460.25|1450.75|1468.75|1459.25|1459.75|1450.25|171
1740475200000|2025-02-25 09:20:00|1459.75|1450.25|1455.25|1445.75|1461.25|1451.75|1450.75|1441.25|161
1740475500000|2025-02-25 09:25:00|1455.75|1446.25|1450.25|1440.75|1455.75|1446.25|1447.25|1437.75|150
1740475800000|2025-02-25 09:30:00|1450.75|1441.25|1452.25|1442.75|1454.25|1444.75|1447.25|1437.75|225
1740476100000|2025-02-25 09:35:00|1452.75|1443.25|1459.75|1450.25|1461.25|1451.75|1451.25|1441.75|201
1740476400000|2025-02-25 09:40:00|1459.25|1449.75|1456.25|1446.75|1464.75|1455.25|1455.75|1446.25|80
1740476700000|2025-02-25 09:45:00|1455.75|1446.25|1465.25|1455.75|1465.25|1455.75|1455.75|1446.25|169
1740477000000|2025-02-25 09:50:00|1465.75|1456.25|1457.75|1448.25|1465.75|1456.25|1455.75|1446.25|242
1740477300000|2025-02-25 09:55:00|1458.25|1448.75|1456.75|1447.25|1461.25|1451.75|1455.25|1445.75|140
1740477600000|2025-02-25 10:00:00|1457.25|1447.75|1469.75|1460.25|1470.75|1461.25|1445.25|1435.75|296
1740477900000|2025-02-25 10:05:00|1469.25|1459.75|1454.75|1445.25|1472.75|1463.25|1454.75|1445.25|215
1740478200000|2025-02-25 10:10:00|1454.25|1444.75|1443.75|1434.25|1454.75|1445.25|1442.75|1433.25|240
1740478500000|2025-02-25 10:15:00|1444.25|1434.75|1440.75|1431.25|1447.75|1438.25|1436.75|1427.25|304
1740478800000|2025-02-25 10:20:00|1441.75|1432.25|1434.75|1425.25|1442.25|1432.75|1429.25|1419.75|418
1740479100000|2025-02-25 10:25:00|1433.75|1424.25|1455.25|1445.75|1455.75|1446.25|1428.75|1419.25|385
1740479400000|2025-02-25 10:30:00|1455.75|1446.25|1475.75|1466.25|1480.25|1470.75|1452.75|1443.25|413
1740479700000|2025-02-25 10:35:00|1475.25|1465.75|1484.25|1474.75|1484.75|1475.25|1471.75|1462.25|318
1740480000000|2025-02-25 10:40:00|1483.75|1474.25|1472.75|1463.25|1484.25|1474.75|1471.25|1461.75|180
1740480300000|2025-02-25 10:45:00|1472.25|1462.75|1467.75|1458.25|1473.25|1463.75|1465.25|1455.75|154
1740480600000|2025-02-25 10:50:00|1466.75|1457.25|1466.75|1457.25|1473.75|1464.25|1465.75|1456.25|179
1740480900000|2025-02-25 10:55:00|1467.25|1457.75|1462.25|1452.75|1470.75|1461.25|1462.25|1452.75|125
1740481200000|2025-02-25 11:00:00|1462.75|1453.25|1452.25|1442.75|1462.75|1453.25|1450.25|1440.75|172
1740481500000|2025-02-25 11:05:00|1452.75|1443.25|1450.75|1441.25|1453.75|1444.25|1446.25|1436.75|160
1740481800000|2025-02-25 11:10:00|1450.25|1440.75|1445.75|1436.25|1451.75|1442.25|1444.75|1435.25|187
1740482100000|2025-02-25 11:15:00|1445.25|1435.75|1439.25|1429.75|1445.75|1436.25|1437.75|1428.25|193
1740482400000|2025-02-25 11:20:00|1438.75|1429.25|1435.25|1425.75|1443.75|1434.25|1434.75|1425.25|157
1740482700000|2025-02-25 11:25:00|1435.75|1426.25|1435.75|1426.25|1439.75|1430.25|1432.75|1423.25|152
1740483000000|2025-02-25 11:30:00|1436.75|1427.25|1438.75|1429.25|1443.25|1433.75|1435.75|1426.25|196
1740483300000|2025-02-25 11:35:00|1439.25|1429.75|1453.25|1443.75|1453.25|1443.75|1436.75|1427.25|212
1740483600000|2025-02-25 11:40:00|1453.75|1444.25|1462.75|1453.25|1463.75|1454.25|1453.75|1444.25|227
1740483900000|2025-02-25 11:45:00|1463.25|1453.75|1478.75|1469.25|1482.25|1472.75|1461.25|1451.75|234
1740484200000|2025-02-25 11:50:00|1479.25|1469.75|1483.75|1474.25|1484.25|1474.75|1477.25|1467.75|226
1740484500000|2025-02-25 11:55:00|1482.75|1473.25|1488.75|1479.25|1492.75|1483.25|1481.75|1472.25|174
1740484800000|2025-02-25 12:00:00|1487.75|1478.25|1478.25|1468.75|1488.75|1479.25|1475.75|1466.25|256
1740485100000|2025-02-25 12:05:00|1478.75|1469.25|1501.75|1492.25|1502.25|1492.75|1477.75|1468.25|192
1740485400000|2025-02-25 12:10:00|1502.25|1492.75|1490.75|1481.25|1502.75|1493.25|1485.75|1476.25|166
1740485700000|2025-02-25 12:15:00|1491.25|1481.75|1487.75|1478.25|1494.75|1485.25|1486.75|1477.25|224
1740486000000|2025-02-25 12:20:00|1488.25|1478.75|1493.25|1483.75|1494.25|1484.75|1483.25|1473.75|178
1740486300000|2025-02-25 12:25:00|1493.75|1484.25|1486.75|1477.25|1495.25|1485.75|1485.25|1475.75|175
1740486600000|2025-02-25 12:30:00|1487.25|1477.75|1482.25|1472.75|1488.25|1478.75|1479.25|1469.75|187
1740486900000|2025-02-25 12:35:00|1482.75|1473.25|1475.75|1466.25|1483.75|1474.25|1475.25|1465.75|157
1740487200000|2025-02-25 12:40:00|1476.25|1466.75|1477.75|1468.25|1479.75|1470.25|1473.75|1464.25|105
1740487500000|2025-02-25 12:45:00|1478.25|1468.75|1474.25|1464.75|1483.25|1473.75|1473.75|1464.25|122
1740487800000|2025-02-25 12:50:00|1474.75|1465.25|1480.75|1471.25|1483.25|1473.75|1473.25|1463.75|110
1740488100000|2025-02-25 12:55:00|1481.25|1471.75|1492.75|1483.25|1493.75|1484.25|1478.75|1469.25|138
1740488400000|2025-02-25 13:00:00|1493.75|1484.25|1482.75|1473.25|1494.75|1485.25|1481.25|1471.75|190
1740488700000|2025-02-25 13:05:00|1482.25|1472.75|1498.25|1488.75|1498.25|1488.75|1480.25|1470.75|162
1740489000000|2025-02-25 13:10:00|1497.75|1488.25|1493.75|1484.25|1503.25|1493.75|1490.75|1481.25|147
1740489300000|2025-02-25 13:15:00|1494.25|1484.75|1486.25|1476.75|1494.75|1485.25|1484.75|1475.25|145
1740489600000|2025-02-25 13:20:00|1486.75|1477.25|1482.75|1473.25|1487.25|1477.75|1479.75|1470.25|110
1740489900000|2025-02-25 13:25:00|1483.25|1473.75|1474.75|1465.25|1484.25|1474.75|1473.25|1463.75|170
1740490200000|2025-02-25 13:30:00|1475.25|1465.75|1483.25|1473.75|1485.25|1475.75|1474.75|1465.25|181
1740490500000|2025-02-25 13:35:00|1482.75|1473.25|1479.75|1470.25|1486.25|1476.75|1476.25|1466.75|182
1740490800000|2025-02-25 13:40:00|1479.25|1469.75|1486.75|1477.25|1489.25|1479.75|1479.25|1469.75|154
1740491100000|2025-02-25 13:45:00|1487.25|1477.75|1487.75|1478.25|1490.75|1481.25|1484.25|1474.75|155
1740491400000|2025-02-25 13:50:00|1488.75|1479.25|1489.75|1480.25|1490.75|1481.25|1486.75|1477.25|144
1740491700000|2025-02-25 13:55:00|1489.25|1479.75|1478.75|1469.25|1489.25|1479.75|1478.75|1469.25|116
1740492000000|2025-02-25 14:00:00|1478.25|1468.75|1482.25|1472.75|1482.75|1473.25|1475.75|1466.25|146
1740492300000|2025-02-25 14:05:00|1482.75|1473.25|1477.75|1468.25|1483.75|1474.25|1476.25|1466.75|147
1740492600000|2025-02-25 14:10:00|1478.75|1469.25|1486.75|1477.25|1488.25|1478.75|1477.25|1467.75|139
1740492900000|2025-02-25 14:15:00|1487.25|1477.75|1478.25|1468.75|1494.25|1484.75|1477.75|1468.25|246
1740493200000|2025-02-25 14:20:00|1478.75|1469.25|1469.75|1460.25|1480.25|1470.75|1468.25|1458.75|253
1740493500000|2025-02-25 14:25:00|1470.25|1460.75|1476.25|1466.75|1476.75|1467.25|1466.25|1456.75|190
1740493800000|2025-02-25 14:30:00|1475.75|1466.25|1477.75|1468.25|1482.25|1472.75|1466.75|1457.25|325
1740494100000|2025-02-25 14:35:00|1478.25|1468.75|1466.75|1457.25|1481.25|1471.75|1465.25|1455.75|251
1740494400000|2025-02-25 14:40:00|1467.25|1457.75|1462.75|1453.25|1467.75|1458.25|1457.75|1448.25|233
1740494700000|2025-02-25 14:45:00|1463.25|1453.75|1457.75|1448.25|1464.25|1454.75|1454.25|1444.75|286
1740495000000|2025-02-25 14:50:00|1457.25|1447.75|1460.25|1450.75|1490.5|1460.75|1450.75|1441.25|277
1740495300000|2025-02-25 14:55:00|1460.75|1451.25|1467.75|1458.25|1468.75|1459.25|1460.25|1450.75|233
1740495600000|2025-02-25 15:00:00|1467.25|1457.75|1465.25|1455.75|1475.25|1465.75|1456.75|1447.25|357
1740495900000|2025-02-25 15:05:00|1464.75|1455.25|1460.75|1451.25|1470.75|1461.25|1456.25|1446.75|325
1740496200000|2025-02-25 15:10:00|1460.25|1450.75|1452.25|1442.75|1464.75|1455.25|1448.75|1439.25|284
1740496500000|2025-02-25 15:15:00|1452.75|1443.25|1448.75|1439.25|1460.75|1451.25|1447.75|1438.25|311
1740496800000|2025-02-25 15:20:00|1448.25|1438.75|1455.75|1446.25|1458.25|1448.75|1443.25|1433.75|371
1740497100000|2025-02-25 15:25:00|1454.75|1445.25|1450.75|1441.25|1463.25|1453.75|1450.25|1440.75|270
1740497400000|2025-02-25 15:30:00|1451.75|1442.25|1452.75|1443.25|1454.75|1445.25|1445.25|1435.75|246
1740497700000|2025-02-25 15:35:00|1453.25|1443.75|1470.75|1461.25|1472.25|1462.75|1450.25|1440.75|281
1740498000000|2025-02-25 15:40:00|1471.25|1461.75|1465.75|1456.25|1473.75|1464.25|1463.75|1454.25|188
1740498300000|2025-02-25 15:45:00|1466.75|1457.25|1470.25|1460.75|1475.75|1466.25|1466.75|1457.25|202
1740498600000|2025-02-25 15:50:00|1470.75|1461.25|1489.25|1479.75|1492.25|1482.75|1468.75|1459.25|224
1740498900000|2025-02-25 15:55:00|1488.75|1479.25|1477.75|1468.25|1488.75|1479.25|1477.25|1467.75|144
1740499200000|2025-02-25 16:00:00|1478.25|1468.75|1466.75|1457.25|1479.75|1470.25|1464.25|1454.75|168
1740499500000|2025-02-25 16:05:00|1466.25|1456.75|1458.75|1449.25|1467.25|1457.75|1457.75|1448.25|153
1740499800000|2025-02-25 16:10:00|1459.25|1449.75|1465.75|1456.25|1471.25|1461.75|1457.25|1447.75|179
1740500100000|2025-02-25 16:15:00|1464.75|1455.25|1463.25|1453.75|1465.75|1456.25|1455.75|1446.25|172
1740500400000|2025-02-25 16:20:00|1462.75|1453.25|1463.75|1454.25|1466.25|1456.75|1460.75|1451.25|134
1740500700000|2025-02-25 16:25:00|1464.25|1454.75|1459.75|1450.25|1464.75|1455.25|1455.75|1446.25|142
1740501000000|2025-02-25 16:30:00|1459.25|1449.75|1459.75|1450.25|1463.75|1454.25|1454.75|1445.25|202
1740501300000|2025-02-25 16:35:00|1459.25|1449.75|1466.75|1457.25|1470.75|1461.25|1453.75|1444.25|207
1740501600000|2025-02-25 16:40:00|1466.25|1456.75|1485.75|1476.25|1485.75|1476.25|1465.75|1456.25|150
1740501900000|2025-02-25 16:45:00|1485.25|1475.75|1481.75|1472.25|1495.25|1485.75|1479.75|1470.25|208
1740502200000|2025-02-25 16:50:00|1482.25|1472.75|1480.75|1471.25|1491.75|1482.25|1479.75|1470.25|159
1740502500000|2025-02-25 16:55:00|1481.25|1471.75|1478.75|1469.25|1484.25|1474.75|1477.75|1468.25|87
1740502800000|2025-02-25 17:00:00|1478.25|1468.75|1479.75|1470.25|1483.75|1474.25|1476.75|1467.25|153
1740503100000|2025-02-25 17:05:00|1480.25|1470.75|1482.25|1472.75|1483.75|1474.25|1472.75|1463.25|173
1740503400000|2025-02-25 17:10:00|1481.75|1472.25|1485.75|1476.25|1493.25|1483.75|1481.25|1471.75|131
1740503700000|2025-02-25 17:15:00|1485.25|1475.75|1483.75|1474.25|1487.25|1477.75|1481.75|1472.25|144
1740504000000|2025-02-25 17:20:00|1483.25|1473.75|1489.75|1480.25|1490.25|1480.75|1480.25|1470.75|148
1740504300000|2025-02-25 17:25:00|1489.25|1479.75|1494.75|1485.25|1494.75|1485.25|1487.25|1477.75|94
1740504600000|2025-02-25 17:30:00|1494.25|1484.75|1497.25|1487.75|1499.75|1490.25|1491.75|1482.25|134
1740504900000|2025-02-25 17:35:00|1495.75|1486.25|1490.75|1481.25|1496.75|1487.25|1488.25|1478.75|133
1740505200000|2025-02-25 17:40:00|1491.25|1481.75|1484.75|1475.25|1493.25|1483.75|1484.25|1474.75|117
1740505500000|2025-02-25 17:45:00|1484.25|1474.75|1482.75|1473.25|1485.75|1476.25|1478.25|1468.75|112
1740505800000|2025-02-25 17:50:00|1482.25|1472.75|1482.75|1473.25|1483.25|1473.75|1479.25|1469.75|112
1740506100000|2025-02-25 17:55:00|1483.25|1473.75|1486.75|1477.25|1487.75|1478.25|1482.25|1472.75|86
1740506400000|2025-02-25 18:00:00|1487.25|1477.75|1493.75|1484.25|1495.75|1486.25|1487.25|1477.75|127
1740506700000|2025-02-25 18:05:00|1493.25|1483.75|1492.75|1483.25|1501.75|1492.25|1492.75|1483.25|132
1740507000000|2025-02-25 18:10:00|1492.25|1482.75|1496.75|1487.25|1497.25|1487.75|1485.25|1475.75|112
1740507300000|2025-02-25 18:15:00|1497.75|1488.25|1484.75|1475.25|1500.25|1490.75|1484.25|1474.75|132
1740507600000|2025-02-25 18:20:00|1485.25|1475.75|1483.75|1474.25|1489.75|1480.25|1480.75|1471.25|100
1740507900000|2025-02-25 18:25:00|1484.25|1474.75|1476.25|1466.75|1484.75|1475.25|1476.25|1466.75|114
1740508200000|2025-02-25 18:30:00|1476.75|1467.25|1475.75|1466.25|1478.75|1469.25|1473.25|1463.75|165
1740508500000|2025-02-25 18:35:00|1476.25|1466.75|1488.75|1479.25|1488.75|1479.25|1475.25|1465.75|130
1740508800000|2025-02-25 18:40:00|1488.25|1478.75|1485.75|1476.25|1489.75|1480.25|1481.75|1472.25|128
1740509100000|2025-02-25 18:45:00|1486.75|1477.25|1483.75|1474.25|1490.75|1481.25|1482.75|1473.25|131
1740509400000|2025-02-25 18:50:00|1482.75|1473.25|1484.75|1475.25|1486.75|1477.25|1477.75|1468.25|123
1740509700000|2025-02-25 18:55:00|1484.25|1474.75|1487.75|1478.25|1487.75|1478.25|1482.75|1473.25|108
1740510000000|2025-02-25 19:00:00|1487.25|1477.75|1492.75|1483.25|1493.75|1484.25|1484.75|1475.25|194
1740510300000|2025-02-25 19:05:00|1492.25|1482.75|1495.75|1486.25|1497.75|1488.25|1491.75|1482.25|187
1740510600000|2025-02-25 19:10:00|1495.25|1485.75|1480.75|1471.25|1497.75|1488.25|1480.25|1470.75|155
1740510900000|2025-02-25 19:15:00|1480.25|1470.75|1484.75|1475.25|1486.75|1477.25|1476.75|1467.25|147
1740511200000|2025-02-25 19:20:00|1483.75|1474.25|1479.75|1470.25|1485.75|1476.25|1477.75|1468.25|140
1740511500000|2025-02-25 19:25:00|1479.25|1469.75|1478.25|1468.75|1479.75|1470.25|1475.75|1466.25|127
1740511800000|2025-02-25 19:30:00|1477.75|1468.25|1480.75|1471.25|1483.75|1474.25|1477.25|1467.75|184
1740512100000|2025-02-25 19:35:00|1481.25|1471.75|1490.75|1481.25|1490.75|1481.25|1478.75|1469.25|169
1740512400000|2025-02-25 19:40:00|1490.25|1480.75|1490.75|1481.25|1490.75|1481.25|1490.25|1480.75|4
1740512700000|2025-02-25 19:45:00|1488.75|1479.25|1497.75|1488.25|1502.25|1492.75|1487.75|1478.25|190
1740513000000|2025-02-25 19:50:00|1498.25|1488.75|1498.25|1488.75|1501.25|1491.75|1497.25|1487.75|162
1740513300000|2025-02-25 19:55:00|1497.75|1488.25|1513.75|1504.25|1515.75|1506.25|1496.75|1487.25|163
1740513600000|2025-02-25 20:00:00|1514.25|1504.75|1507.75|1498.25|1516.75|1507.25|1501.75|1492.25|210
1740513900000|2025-02-25 20:05:00|1508.25|1498.75|1515.25|1505.75|1520.25|1510.75|1507.75|1498.25|155
1740514200000|2025-02-25 20:10:00|1514.75|1505.25|1515.25|1505.75|1519.75|1510.25|1511.75|1502.25|129
1740514500000|2025-02-25 20:15:00|1515.75|1506.25|1523.75|1514.25|1527.25|1517.75|1510.75|1501.25|158
1740514800000|2025-02-25 20:20:00|1523.25|1513.75|1535.25|1525.75|1536.75|1527.25|1518.75|1509.25|167
1740515100000|2025-02-25 20:25:00|1534.75|1525.25|1534.75|1525.25|1542.75|1533.25|1531.75|1522.25|205
1740515400000|2025-02-25 20:30:00|1533.75|1524.25|1542.25|1532.75|1543.25|1533.75|1531.75|1522.25|235
1740515700000|2025-02-25 20:35:00|1542.75|1533.25|1532.75|1523.25|1545.25|1535.75|1529.75|1520.25|143
1740516000000|2025-02-25 20:40:00|1532.25|1522.75|1527.75|1518.25|1533.75|1524.25|1525.75|1516.25|159
1740516300000|2025-02-25 20:45:00|1528.25|1518.75|1529.25|1519.75|1532.75|1523.25|1523.75|1514.25|190
1740516600000|2025-02-25 20:50:00|1528.75|1519.25|1526.75|1517.25|1531.75|1522.25|1524.75|1515.25|156
1740516900000|2025-02-25 20:55:00|1527.25|1517.75|1530.75|1521.25|1531.75|1522.25|1525.75|1516.25|184
1740517200000|2025-02-25 21:00:00|1530.25|1520.75|1532.75|1523.25|1538.75|1529.25|1528.75|1519.25|115
1740517500000|2025-02-25 21:05:00|1532.25|1522.75|1525.75|1516.25|1532.75|1523.25|1521.75|1512.25|76
1740517800000|2025-02-25 21:10:00|1524.75|1515.25|1522.75|1513.25|1525.75|1516.25|1520.75|1511.25|100
1740518100000|2025-02-25 21:15:00|1523.25|1513.75|1524.75|1515.25|1525.75|1516.25|1520.25|1510.75|121
1740518400000|2025-02-25 21:20:00|1524.25|1514.75|1527.75|1518.25|1529.25|1519.75|1523.75|1514.25|97
1740518700000|2025-02-25 21:25:00|1528.25|1518.75|1529.25|1519.75|1532.25|1522.75|1527.75|1518.25|70
1740519000000|2025-02-25 21:30:00|1528.75|1519.25|1527.75|1518.25|1530.25|1520.75|1524.75|1515.25|91
1740519300000|2025-02-25 21:35:00|1527.25|1517.75|1524.75|1515.25|1527.25|1517.75|1524.25|1514.75|78
1740519600000|2025-02-25 21:40:00|1525.25|1515.75|1532.75|1523.25|1532.75|1523.25|1524.75|1515.25|71
1740519900000|2025-02-25 21:45:00|1533.25|1523.75|1536.75|1527.25|1540.75|1531.25|1532.75|1523.25|96
1740520200000|2025-02-25 21:50:00|1537.75|1528.25|1547.75|1538.25|1548.25|1538.75|1535.75|1526.25|62
1740520500000|2025-02-25 21:55:00|1547.25|1537.75|1547.75|1538.25|1548.75|1539.25|1544.75|1535.25|48
1740520800000|2025-02-25 22:00:00|1547.25|1537.75|1551.75|1542.25|1552.25|1542.75|1544.25|1534.75|120
1740521100000|2025-02-25 22:05:00|1551.25|1541.75|1559.75|1550.25|1560.75|1551.25|1550.75|1541.25|123
1740521400000|2025-02-25 22:10:00|1559.25|1549.75|1547.75|1538.25|1561.75|1552.25|1546.75|1537.25|103
1740521700000|2025-02-25 22:15:00|1548.25|1538.75|1538.75|1529.25|1548.75|1539.25|1538.75|1529.25|98
1740522000000|2025-02-25 22:20:00|1539.25|1529.75|1534.75|1525.25|1539.75|1530.25|1533.75|1524.25|54
1740522300000|2025-02-25 22:25:00|1535.25|1525.75|1537.75|1528.25|1538.75|1529.25|1535.25|1525.75|173
1740522600000|2025-02-25 22:30:00|1538.25|1528.75|1545.75|1536.25|1545.75|1536.25|1537.25|1527.75|91
1740522900000|2025-02-25 22:35:00|1545.25|1535.75|1535.75|1526.25|1546.25|1536.75|1534.25|1524.75|349
1740523200000|2025-02-25 22:40:00|1536.25|1526.75|1537.25|1527.75|1540.25|1530.75|1535.75|1526.25|150
1740523500000|2025-02-25 22:45:00|1537.75|1528.25|1542.75|1533.25|1542.75|1533.25|1534.75|1525.25|114
1740523800000|2025-02-25 22:50:00|1542.25|1532.75|1540.75|1531.25|1542.75|1533.25|1538.25|1528.75|114
1740524100000|2025-02-25 22:55:00|1540.25|1530.75|1545.75|1536.25|1545.75|1536.25|1540.25|1530.75|94
1740524400000|2025-02-25 23:00:00|1546.25|1536.75|1550.75|1541.25|1551.25|1541.75|1539.75|1530.25|215
1740524700000|2025-02-25 23:05:00|1550.25|1540.75|1549.75|1540.25|1552.25|1542.75|1546.75|1537.25|225
1740525000000|2025-02-25 23:10:00|1549.25|1539.75|1548.25|1538.75|1554.25|1544.75|1547.75|1538.25|81
1740525300000|2025-02-25 23:15:00|1548.75|1539.25|1552.75|1543.25|1552.75|1543.25|1547.75|1538.25|118
1740525600000|2025-02-25 23:20:00|1552.25|1542.75|1547.75|1538.25|1552.75|1543.25|1545.25|1535.75|71
1740525900000|2025-02-25 23:25:00|1548.25|1538.75|1544.25|1534.75|1550.75|1541.25|1542.25|1532.75|75
1740526200000|2025-02-25 23:30:00|1543.75|1534.25|1538.75|1529.25|1545.25|1535.75|1537.25|1527.75|70
1740526500000|2025-02-25 23:35:00|1538.25|1528.75|1536.25|1526.75|1539.75|1530.25|1535.75|1526.25|78
1740526800000|2025-02-25 23:40:00|1535.75|1526.25|1534.75|1525.25|1538.25|1528.75|1533.25|1523.75|93
1740527100000|2025-02-25 23:45:00|1534.25|1524.75|1535.75|1526.25|1537.75|1528.25|1533.25|1523.75|70
1740527400000|2025-02-25 23:50:00|1535.25|1525.75|1532.75|1523.25|1536.25|1526.75|1532.75|1523.25|67
1740527700000|2025-02-25 23:55:00|1532.25|1522.75|1534.25|1524.75|1535.25|1525.75|1532.25|1522.75|73
1740528000000|2025-02-26 00:00:00|1534.75|1525.25|1531.75|1522.25|1536.25|1526.75|1530.25|1520.75|104
1740528300000|2025-02-26 00:05:00|1531.25|1521.75|1528.25|1518.75|1532.25|1522.75|1527.25|1517.75|68
1740528600000|2025-02-26 00:10:00|1528.75|1519.25|1531.75|1522.25|1541.25|1531.75|1528.75|1519.25|139
1740528900000|2025-02-26 00:15:00|1532.25|1522.75|1523.25|1513.75|1535.25|1525.75|1521.75|1512.25|53
1740529200000|2025-02-26 00:20:00|1523.75|1514.25|1525.25|1515.75|1527.75|1518.25|1522.25|1512.75|90
1740529500000|2025-02-26 00:25:00|1525.75|1516.25|1524.25|1514.75|1527.25|1517.75|1523.25|1513.75|54
1740529800000|2025-02-26 00:30:00|1523.75|1514.25|1519.25|1509.75|1526.25|1516.75|1517.25|1507.75|107
1740530100000|2025-02-26 00:35:00|1518.75|1509.25|1517.75|1508.25|1521.25|1511.75|1517.75|1508.25|72
1740530400000|2025-02-26 00:40:00|1518.25|1508.75|1516.25|1506.75|1520.25|1510.75|1516.25|1506.75|90
1740530700000|2025-02-26 00:45:00|1515.75|1506.25|1518.75|1509.25|1521.25|1511.75|1515.25|1505.75|72
1740531000000|2025-02-26 00:50:00|1518.25|1508.75|1513.25|1503.75|1521.25|1511.75|1513.25|1503.75|69
1740531300000|2025-02-26 00:55:00|1513.75|1504.25|1514.75|1505.25|1518.25|1508.75|1513.75|1504.25|51
1740531600000|2025-02-26 01:00:00|1514.25|1504.75|1517.75|1508.25|1519.25|1509.75|1513.75|1504.25|83
1740531900000|2025-02-26 01:05:00|1518.25|1508.75|1518.75|1509.25|1520.25|1510.75|1514.75|1505.25|74
1740532200000|2025-02-26 01:10:00|1519.25|1509.75|1516.75|1507.25|1522.25|1512.75|1516.75|1507.25|84
1740532500000|2025-02-26 01:15:00|1517.25|1507.75|1517.75|1508.25|1522.25|1512.75|1516.75|1507.25|68
1740532800000|2025-02-26 01:20:00|1517.25|1507.75|1516.25|1506.75|1517.75|1508.25|1512.75|1503.25|68
1740533100000|2025-02-26 01:25:00|1518.25|1508.75|1521.75|1512.25|1523.25|1513.75|1517.25|1507.75|35
1740533400000|2025-02-26 01:30:00|1521.25|1511.75|1523.25|1513.75|1527.25|1517.75|1521.25|1511.75|74
1740533700000|2025-02-26 01:35:00|1522.75|1513.25|1521.25|1511.75|1526.25|1516.75|1520.75|1511.25|60
1740534000000|2025-02-26 01:40:00|1522.25|1512.75|1521.75|1512.25|1525.75|1516.25|1521.25|1511.75|64
1740534300000|2025-02-26 01:45:00|1522.25|1512.75|1527.75|1518.25|1528.25|1518.75|1521.25|1511.75|80
1740534600000|2025-02-26 01:50:00|1527.25|1517.75|1532.25|1522.75|1532.25|1522.75|1526.25|1516.75|56
1740534900000|2025-02-26 01:55:00|1531.75|1522.25|1527.75|1518.25|1533.25|1523.75|1527.75|1518.25|46
1740535200000|2025-02-26 02:00:00|1528.25|1518.75|1524.25|1514.75|1529.25|1519.75|1523.25|1513.75|58
1740535500000|2025-02-26 02:05:00|1524.75|1515.25|1520.25|1510.75|1525.25|1515.75|1518.75|1509.25|37
1740535800000|2025-02-26 02:10:00|1519.75|1510.25|1526.25|1516.75|1527.25|1517.75|1519.75|1510.25|41
1740536100000|2025-02-26 02:15:00|1526.75|1517.25|1529.25|1519.75|1531.75|1522.25|1526.75|1517.25|59
1740536400000|2025-02-26 02:20:00|1528.75|1519.25|1529.75|1520.25|1530.25|1520.75|1524.25|1514.75|54
1740536700000|2025-02-26 02:25:00|1529.25|1519.75|1530.25|1520.75|1533.25|1523.75|1527.75|1518.25|48
1740537000000|2025-02-26 02:30:00|1529.75|1520.25|1526.75|1517.25|1530.25|1520.75|1526.25|1516.75|57
1740537300000|2025-02-26 02:35:00|1525.75|1516.25|1536.75|1527.25|1537.75|1528.25|1525.25|1515.75|89
1740537600000|2025-02-26 02:40:00|1537.25|1527.75|1531.75|1522.25|1537.75|1528.25|1529.25|1519.75|57
1740537900000|2025-02-26 02:45:00|1532.25|1522.75|1536.25|1526.75|1536.25|1526.75|1531.75|1522.25|48
1740538200000|2025-02-26 02:50:00|1537.75|1528.25|1545.75|1536.25|1546.25|1536.75|1537.75|1528.25|89
1740538500000|2025-02-26 02:55:00|1545.25|1535.75|1548.25|1538.75|1551.75|1542.25|1544.75|1535.25|89
1740538800000|2025-02-26 03:00:00|1547.75|1538.25|1552.25|1542.75|1553.75|1544.25|1546.75|1537.25|138
1740539100000|2025-02-26 03:05:00|1552.75|1543.25|1552.75|1543.25|1554.25|1544.75|1549.75|1540.25|84
1740539400000|2025-02-26 03:10:00|1553.25|1543.75|1552.25|1542.75|1556.25|1546.75|1551.25|1541.75|83
1740539700000|2025-02-26 03:15:00|1554.75|1545.25|1557.25|1547.75|1557.75|1548.25|1552.25|1542.75|105
1740540000000|2025-02-26 03:20:00|1556.75|1547.25|1553.75|1544.25|1557.25|1547.75|1552.25|1542.75|90
1740540300000|2025-02-26 03:25:00|1553.25|1543.75|1549.75|1540.25|1555.25|1545.75|1547.75|1538.25|91
1740540600000|2025-02-26 03:30:00|1550.25|1540.75|1545.25|1535.75|1551.25|1541.75|1544.25|1534.75|87
1740540900000|2025-02-26 03:35:00|1544.75|1535.25|1545.25|1535.75|1547.25|1537.75|1543.75|1534.25|80
1740541200000|2025-02-26 03:40:00|1544.75|1535.25|1544.75|1535.25|1548.25|1538.75|1543.75|1534.25|57
1740541500000|2025-02-26 03:45:00|1544.25|1534.75|1545.75|1536.25|1548.75|1539.25|1539.75|1530.25|69
1740541800000|2025-02-26 03:50:00|1546.25|1536.75|1545.25|1535.75|1547.25|1537.75|1544.75|1535.25|51
1740542100000|2025-02-26 03:55:00|1544.75|1535.25|1541.25|1531.75|1545.25|1535.75|1541.25|1531.75|42
1740542400000|2025-02-26 04:00:00|1540.75|1531.25|1537.25|1527.75|1542.25|1532.75|1536.25|1526.75|50
1740542700000|2025-02-26 04:05:00|1536.75|1527.25|1540.75|1531.25|1542.25|1532.75|1535.75|1526.25|39
1740543000000|2025-02-26 04:10:00|1540.25|1530.75|1540.25|1530.75|1541.75|1532.25|1538.75|1529.25|33
1740543300000|2025-02-26 04:15:00|1539.75|1530.25|1541.75|1532.25|1541.75|1532.25|1536.75|1527.25|71
1740543600000|2025-02-26 04:20:00|1541.25|1531.75|1544.25|1534.75|1544.75|1535.25|1540.25|1530.75|34
1740543900000|2025-02-26 04:25:00|1543.75|1534.25|1552.75|1543.25|1553.25|1543.75|1543.75|1534.25|56
1740544200000|2025-02-26 04:30:00|1553.25|1543.75|1547.75|1538.25|1553.25|1543.75|1547.75|1538.25|52
1740544500000|2025-02-26 04:35:00|1548.25|1538.75|1552.25|1542.75|1552.25|1542.75|1545.25|1535.75|42
1740544800000|2025-02-26 04:40:00|1553.25|1543.75|1551.25|1541.75|1554.75|1545.25|1550.75|1541.25|34
1740545100000|2025-02-26 04:45:00|1551.75|1542.25|1550.75|1541.25|1552.75|1543.25|1548.25|1538.75|50
1740545400000|2025-02-26 04:50:00|1550.25|1540.75|1547.25|1537.75|1550.25|1540.75|1544.75|1535.25|53
1740545700000|2025-02-26 04:55:00|1547.75|1538.25|1544.25|1534.75|1548.25|1538.75|1544.25|1534.75|50
1740546000000|2025-02-26 05:00:00|1544.75|1535.25|1543.75|1534.25|1545.75|1536.25|1541.25|1531.75|98
1740546300000|2025-02-26 05:05:00|1544.25|1534.75|1548.25|1538.75|1548.75|1539.25|1543.75|1534.25|68
1740546600000|2025-02-26 05:10:00|1548.75|1539.25|1545.25|1535.75|1549.25|1539.75|1545.25|1535.75|34
1740546900000|2025-02-26 05:15:00|1545.75|1536.25|1540.25|1530.75|1547.25|1537.75|1539.75|1530.25|80
1740547200000|2025-02-26 05:20:00|1539.75|1530.25|1542.25|1532.75|1543.75|1534.25|1537.75|1528.25|63
1740547500000|2025-02-26 05:25:00|1542.75|1533.25|1541.75|1532.25|1543.75|1534.25|1540.75|1531.25|63
1740547800000|2025-02-26 05:30:00|1541.25|1531.75|1537.75|1528.25|1542.25|1532.75|1535.25|1525.75|66
1740548100000|2025-02-26 05:35:00|1537.25|1527.75|1534.75|1525.25|1539.25|1529.75|1532.25|1522.75|59
1740548400000|2025-02-26 05:40:00|1535.25|1525.75|1536.25|1526.75|1537.25|1527.75|1534.75|1525.25|62
1740548700000|2025-02-26 05:45:00|1536.75|1527.25|1531.75|1522.25|1537.25|1527.75|1531.25|1521.75|64
1740549000000|2025-02-26 05:50:00|1532.25|1522.75|1526.75|1517.25|1532.75|1523.25|1525.75|1516.25|63
1740549300000|2025-02-26 05:55:00|1527.25|1517.75|1525.25|1515.75|1528.75|1519.25|1525.25|1515.75|63
1740549600000|2025-02-26 06:00:00|1524.75|1515.25|1529.75|1520.25|1530.25|1520.75|1523.75|1514.25|69
1740549900000|2025-02-26 06:05:00|1530.25|1520.75|1524.75|1515.25|1531.75|1522.25|1524.75|1515.25|56
1740550200000|2025-02-26 06:10:00|1524.25|1514.75|1523.25|1513.75|1525.25|1515.75|1521.75|1512.25|48
1740550500000|2025-02-26 06:15:00|1524.25|1514.75|1531.25|1521.75|1531.75|1522.25|1523.25|1513.75|107
1740550800000|2025-02-26 06:20:00|1531.75|1522.25|1531.75|1522.25|1532.25|1522.75|1529.25|1519.75|56
1740551100000|2025-02-26 06:25:00|1532.25|1522.75|1534.25|1524.75|1534.25|1524.75|1531.75|1522.25|35
1740551400000|2025-02-26 06:30:00|1533.75|1524.25|1534.75|1525.25|1535.75|1526.25|1529.25|1519.75|74
1740551700000|2025-02-26 06:35:00|1535.25|1525.75|1529.75|1520.25|1537.75|1528.25|1529.75|1520.25|60
1740552000000|2025-02-26 06:40:00|1530.25|1520.75|1532.75|1523.25|1532.75|1523.25|1526.75|1517.25|44
1740552300000|2025-02-26 06:45:00|1533.25|1523.75|1537.75|1528.25|1538.25|1528.75|1532.75|1523.25|47
1740552600000|2025-02-26 06:50:00|1537.25|1527.75|1540.25|1530.75|1540.75|1531.25|1536.75|1527.25|63
1740552900000|2025-02-26 06:55:00|1539.75|1530.25|1540.75|1531.25|1542.25|1532.75|1537.75|1528.25|61
1740553200000|2025-02-26 07:00:00|1541.25|1531.75|1539.75|1530.25|1543.75|1534.25|1537.25|1527.75|107
1740553500000|2025-02-26 07:05:00|1539.25|1529.75|1538.75|1529.25|1540.75|1531.25|1536.75|1527.25|75
1740553800000|2025-02-26 07:10:00|1538.25|1528.75|1543.25|1533.75|1545.75|1536.25|1538.25|1528.75|82
1740554100000|2025-02-26 07:15:00|1543.75|1534.25|1540.75|1531.25|1543.75|1534.25|1537.75|1528.25|70
1740554400000|2025-02-26 07:20:00|1541.75|1532.25|1538.75|1529.25|1542.25|1532.75|1538.75|1529.25|86
1740554700000|2025-02-26 07:25:00|1539.25|1529.75|1540.75|1531.25|1540.75|1531.25|1537.75|1528.25|74
1740555000000|2025-02-26 07:30:00|1540.25|1530.75|1530.75|1521.25|1540.75|1531.25|1529.25|1519.75|89
1740555300000|2025-02-26 07:35:00|1530.25|1520.75|1522.75|1513.25|1530.75|1521.25|1521.75|1512.25|67
1740555600000|2025-02-26 07:40:00|1523.25|1513.75|1525.75|1516.25|1525.75|1516.25|1519.75|1510.25|82
1740555900000|2025-02-26 07:45:00|1525.25|1515.75|1526.75|1517.25|1527.25|1517.75|1523.75|1514.25|60
1740556200000|2025-02-26 07:50:00|1527.25|1517.75|1532.75|1523.25|1534.25|1524.75|1526.75|1517.25|63
1740556500000|2025-02-26 07:55:00|1532.25|1522.75|1533.75|1524.25|1536.25|1526.75|1531.75|1522.25|38
1740556800000|2025-02-26 08:00:00|1532.75|1523.25|1534.25|1524.75|1537.75|1528.25|1529.75|1520.25|86
1740557100000|2025-02-26 08:05:00|1533.75|1524.25|1522.75|1513.25|1533.75|1524.25|1518.75|1509.25|138
1740557400000|2025-02-26 08:10:00|1522.25|1512.75|1524.75|1515.25|1527.25|1517.75|1519.75|1510.25|94
1740557700000|2025-02-26 08:15:00|1525.25|1515.75|1523.75|1514.25|1527.75|1518.25|1521.75|1512.25|122
1740558000000|2025-02-26 08:20:00|1524.25|1514.75|1528.25|1518.75|1529.75|1520.25|1524.25|1514.75|124
1740558300000|2025-02-26 08:25:00|1528.75|1519.25|1529.75|1520.25|1529.75|1520.25|1526.25|1516.75|99
1740558600000|2025-02-26 08:30:00|1529.25|1519.75|1526.25|1516.75|1530.25|1520.75|1523.75|1514.25|145
1740558900000|2025-02-26 08:35:00|1525.75|1516.25|1525.25|1515.75|1529.75|1520.25|1525.25|1515.75|128
1740559200000|2025-02-26 08:40:00|1525.75|1516.25|1519.75|1510.25|1530.25|1520.75|1519.75|1510.25|108
1740559500000|2025-02-26 08:45:00|1520.25|1510.75|1523.75|1514.25|1524.25|1514.75|1518.75|1509.25|73
1740559800000|2025-02-26 08:50:00|1524.25|1514.75|1524.75|1515.25|1525.25|1515.75|1522.75|1513.25|92
1740560100000|2025-02-26 08:55:00|1525.25|1515.75|1525.75|1516.25|1526.75|1517.25|1524.25|1514.75|72
1740560400000|2025-02-26 09:00:00|1526.25|1516.75|1530.75|1521.25|1532.25|1522.75|1524.25|1514.75|126
1740560700000|2025-02-26 09:05:00|1530.25|1520.75|1531.25|1521.75|1531.75|1522.25|1527.75|1518.25|82
1740561000000|2025-02-26 09:10:00|1531.75|1522.25|1531.25|1521.75|1534.25|1524.75|1531.25|1521.75|60
1740561300000|2025-02-26 09:15:00|1531.75|1522.25|1534.75|1525.25|1538.75|1529.25|1531.75|1522.25|97
1740561600000|2025-02-26 09:20:00|1534.25|1524.75|1536.75|1527.25|1538.25|1528.75|1534.25|1524.75|79
1740561900000|2025-02-26 09:25:00|1536.25|1526.75|1532.25|1522.75|1538.25|1528.75|1532.25|1522.75|56
1740562200000|2025-02-26 09:30:00|1531.75|1522.25|1536.75|1527.25|1537.75|1528.25|1531.25|1521.75|81
1740562500000|2025-02-26 09:35:00|1536.25|1526.75|1550.25|1540.75|1550.25|1540.75|1536.25|1526.75|64
1740562800000|2025-02-26 09:40:00|1549.75|1540.25|1549.25|1539.75|1550.75|1541.25|1546.75|1537.25|63
1740563100000|2025-02-26 09:45:00|1548.75|1539.25|1546.75|1537.25|1550.25|1540.75|1544.75|1535.25|71
1740563400000|2025-02-26 09:50:00|1546.25|1536.75|1549.75|1540.25|1553.25|1543.75|1546.25|1536.75|100
1740563700000|2025-02-26 09:55:00|1550.25|1540.75|1551.75|1542.25|1552.75|1543.25|1548.25|1538.75|48
1740564000000|2025-02-26 10:00:00|1550.75|1541.25|1546.75|1537.25|1552.25|1542.75|1546.75|1537.25|78
1740564300000|2025-02-26 10:05:00|1546.25|1536.75|1548.75|1539.25|1548.75|1539.25|1543.75|1534.25|99
1740564600000|2025-02-26 10:10:00|1549.25|1539.75|1549.25|1539.75|1550.75|1541.25|1547.75|1538.25|41
1740564900000|2025-02-26 10:15:00|1549.75|1540.25|1544.75|1535.25|1550.25|1540.75|1544.25|1534.75|69
1740565200000|2025-02-26 10:20:00|1545.25|1535.75|1548.75|1539.25|1549.25|1539.75|1543.75|1534.25|52
1740565500000|2025-02-26 10:25:00|1549.25|1539.75|1551.75|1542.25|1552.75|1543.25|1547.75|1538.25|49
1740565800000|2025-02-26 10:30:00|1551.25|1541.75|1549.75|1540.25|1552.25|1542.75|1546.75|1537.25|69
1740566100000|2025-02-26 10:35:00|1550.25|1540.75|1551.75|1542.25|1553.25|1543.75|1549.75|1540.25|76
1740566400000|2025-02-26 10:40:00|1552.25|1542.75|1553.25|1543.75|1557.25|1547.75|1551.75|1542.25|65
1740566700000|2025-02-26 10:45:00|1553.75|1544.25|1549.75|1540.25|1555.25|1545.75|1549.75|1540.25|98
1740567000000|2025-02-26 10:50:00|1549.25|1539.75|1552.75|1543.25|1552.75|1543.25|1548.75|1539.25|54
1740567300000|2025-02-26 10:55:00|1553.25|1543.75|1556.75|1547.25|1559.75|1550.25|1553.25|1543.75|55
1740567600000|2025-02-26 11:00:00|1556.25|1546.75|1557.75|1548.25|1561.75|1552.25|1555.75|1546.25|73
1740567900000|2025-02-26 11:05:00|1556.75|1547.25|1561.25|1551.75|1564.75|1555.25|1556.75|1547.25|48
1740568200000|2025-02-26 11:10:00|1559.75|1550.25|1565.25|1555.75|1565.25|1555.75|1558.75|1549.25|83
1740568500000|2025-02-26 11:15:00|1564.75|1555.25|1567.25|1557.75|1567.25|1557.75|1561.75|1552.25|82
1740568800000|2025-02-26 11:20:00|1566.75|1557.25|1563.75|1554.25|1567.25|1557.75|1560.75|1551.25|66
1740569100000|2025-02-26 11:25:00|1563.25|1553.75|1565.75|1556.25|1567.25|1557.75|1560.75|1551.25|102
1740569400000|2025-02-26 11:30:00|1566.25|1556.75|1556.75|1547.25|1566.75|1557.25|1556.25|1546.75|98
1740569700000|2025-02-26 11:35:00|1556.25|1546.75|1550.75|1541.25|1557.75|1548.25|1548.25|1538.75|90
1740570000000|2025-02-26 11:40:00|1551.25|1541.75|1553.75|1544.25|1555.75|1546.25|1549.75|1540.25|71
1740570300000|2025-02-26 11:45:00|1552.75|1543.25|1562.75|1553.25|1562.75|1553.25|1549.75|1540.25|96
1740570600000|2025-02-26 11:50:00|1562.25|1552.75|1560.75|1551.25|1562.75|1553.25|1557.75|1548.25|55
1740570900000|2025-02-26 11:55:00|1561.25|1551.75|1555.75|1546.25|1562.75|1553.25|1554.75|1545.25|81
1740571200000|2025-02-26 12:00:00|1556.25|1546.75|1554.75|1545.25|1560.75|1551.25|1553.75|1544.25|232
1740571500000|2025-02-26 12:05:00|1555.25|1545.75|1561.75|1552.25|1562.75|1553.25|1552.75|1543.25|104
1740571800000|2025-02-26 12:10:00|1561.25|1551.75|1563.25|1553.75|1563.25|1553.75|1555.75|1546.25|133
1740572100000|2025-02-26 12:15:00|1562.75|1553.25|1564.25|1554.75|1566.75|1557.25|1559.75|1550.25|189
1740572400000|2025-02-26 12:20:00|1563.75|1554.25|1555.75|1546.25|1564.25|1554.75|1552.75|1543.25|212
1740572700000|2025-02-26 12:25:00|1555.25|1545.75|1559.75|1550.25|1560.75|1551.25|1553.25|1543.75|91
1740573000000|2025-02-26 12:30:00|1560.25|1550.75|1555.75|1546.25|1561.25|1551.75|1555.25|1545.75|106
1740573300000|2025-02-26 12:35:00|1556.25|1546.75|1553.75|1544.25|1557.75|1548.25|1551.75|1542.25|139
1740573600000|2025-02-26 12:40:00|1554.25|1544.75|1542.25|1532.75|1554.75|1545.25|1541.75|1532.25|179
1740573900000|2025-02-26 12:45:00|1542.75|1533.25|1534.75|1525.25|1543.75|1534.25|1533.75|1524.25|183
1740574200000|2025-02-26 12:50:00|1533.75|1524.25|1525.75|1516.25|1534.25|1524.75|1522.25|1512.75|234
1740574500000|2025-02-26 12:55:00|1526.25|1516.75|1532.75|1523.25|1534.75|1525.25|1524.75|1515.25|109
1740574800000|2025-02-26 13:00:00|1533.25|1523.75|1527.75|1518.25|1537.25|1527.75|1526.25|1516.75|221
1740575100000|2025-02-26 13:05:00|1528.25|1518.75|1535.25|1525.75|1535.25|1525.75|1526.75|1517.25|127
1740575400000|2025-02-26 13:10:00|1535.75|1526.25|1530.75|1521.25|1536.75|1527.25|1526.75|1517.25|102
1740575700000|2025-02-26 13:15:00|1531.75|1522.25|1529.25|1519.75|1532.75|1523.25|1528.25|1518.75|147
1740576000000|2025-02-26 13:20:00|1528.75|1519.25|1535.75|1526.25|1536.75|1527.25|1526.75|1517.25|138
1740576300000|2025-02-26 13:25:00|1534.75|1525.25|1535.25|1525.75|1537.75|1528.25|1530.75|1521.25|168
1740576600000|2025-02-26 13:30:00|1535.75|1526.25|1540.75|1531.25|1541.75|1532.25|1533.75|1524.25|149
1740576900000|2025-02-26 13:35:00|1541.25|1531.75|1538.75|1529.25|1542.75|1533.25|1535.75|1526.25|148
1740577200000|2025-02-26 13:40:00|1538.25|1528.75|1540.25|1530.75|1540.25|1530.75|1536.75|1527.25|110
1740577500000|2025-02-26 13:45:00|1539.75|1530.25|1534.75|1525.25|1541.75|1532.25|1534.25|1524.75|136
1740577800000|2025-02-26 13:50:00|1535.25|1525.75|1532.75|1523.25|1535.75|1526.25|1531.25|1521.75|209
1740578100000|2025-02-26 13:55:00|1532.25|1522.75|1525.75|1516.25|1532.75|1523.25|1522.75|1513.25|204
1740578400000|2025-02-26 14:00:00|1525.25|1515.75|1512.25|1502.75|1525.75|1516.25|1509.75|1500.25|226
1740578700000|2025-02-26 14:05:00|1513.25|1503.75|1509.75|1500.25|1513.75|1504.25|1505.75|1496.25|263
1740579000000|2025-02-26 14:10:00|1509.25|1499.75|1516.75|1507.25|1517.75|1508.25|1507.75|1498.25|201
1740579300000|2025-02-26 14:15:00|1516.25|1506.75|1513.75|1504.25|1521.75|1512.25|1511.75|1502.25|212
1740579600000|2025-02-26 14:20:00|1514.25|1504.75|1506.75|1497.25|1514.75|1505.25|1503.75|1494.25|213
1740579900000|2025-02-26 14:25:00|1506.25|1496.75|1508.75|1499.25|1510.75|1501.25|1500.75|1491.25|204
1740580200000|2025-02-26 14:30:00|1508.25|1498.75|1512.75|1503.25|1520.75|1511.25|1502.75|1493.25|266
1740580500000|2025-02-26 14:35:00|1512.25|1502.75|1532.25|1522.75|1534.75|1525.25|1507.75|1498.25|226
1740580800000|2025-02-26 14:40:00|1531.75|1522.25|1537.75|1528.25|1540.75|1531.25|1531.25|1521.75|213
1740581100000|2025-02-26 14:45:00|1538.25|1528.75|1552.25|1542.75|1557.75|1548.25|1534.25|1524.75|298
1740581400000|2025-02-26 14:50:00|1552.75|1543.25|1555.75|1546.25|1555.75|1546.25|1547.75|1538.25|200
1740581700000|2025-02-26 14:55:00|1555.25|1545.75|1551.75|1542.25|1555.25|1545.75|1545.25|1535.75|180
1740582000000|2025-02-26 15:00:00|1552.75|1543.25|1558.25|1548.75|1565.25|1555.75|1551.75|1542.25|236
1740582300000|2025-02-26 15:05:00|1557.75|1548.25|1567.75|1558.25|1571.25|1561.75|1555.25|1545.75|255
1740582600000|2025-02-26 15:10:00|1567.25|1557.75|1573.75|1564.25|1580.75|1571.25|1566.25|1556.75|293
1740582900000|2025-02-26 15:15:00|1574.25|1564.75|1568.75|1559.25|1574.25|1564.75|1567.75|1558.25|240
1740583200000|2025-02-26 15:20:00|1568.25|1558.75|1562.75|1553.25|1570.75|1561.25|1560.75|1551.25|183
1740583500000|2025-02-26 15:25:00|1562.25|1552.75|1554.75|1545.25|1564.75|1555.25|1553.75|1544.25|187
1740583800000|2025-02-26 15:30:00|1555.25|1545.75|1567.75|1558.25|1569.75|1560.25|1554.75|1545.25|176
1740584100000|2025-02-26 15:35:00|1568.25|1558.75|1567.75|1558.25|1571.75|1562.25|1563.75|1554.25|150
1740584400000|2025-02-26 15:40:00|1568.75|1559.25|1563.25|1553.75|1571.75|1562.25|1563.25|1553.75|124
1740584700000|2025-02-26 15:45:00|1563.75|1554.25|1567.75|1558.25|1569.75|1560.25|1559.75|1550.25|141
1740585000000|2025-02-26 15:50:00|1567.25|1557.75|1558.75|1549.25|1567.75|1558.25|1558.75|1549.25|123
1740585300000|2025-02-26 15:55:00|1558.25|1548.75|1556.25|1546.75|1559.75|1550.25|1553.25|1543.75|93
1740585600000|2025-02-26 16:00:00|1556.75|1547.25|1556.75|1547.25|1563.75|1554.25|1555.75|1546.25|148
1740585900000|2025-02-26 16:05:00|1556.25|1546.75|1549.75|1540.25|1559.75|1550.25|1549.75|1540.25|168
1740586200000|2025-02-26 16:10:00|1549.25|1539.75|1545.75|1536.25|1550.25|1540.75|1541.75|1532.25|189
1740586500000|2025-02-26 16:15:00|1544.75|1535.25|1535.75|1526.25|1545.25|1535.75|1529.75|1520.25|238
1740586800000|2025-02-26 16:20:00|1536.25|1526.75|1541.75|1532.25|1544.75|1535.25|1535.25|1525.75|173
1740587100000|2025-02-26 16:25:00|1542.25|1532.75|1550.75|1541.25|1551.75|1542.25|1541.75|1532.25|130
1740587400000|2025-02-26 16:30:00|1550.25|1540.75|1553.75|1544.25|1558.75|1549.25|1546.75|1537.25|168
1740587700000|2025-02-26 16:35:00|1554.25|1544.75|1550.75|1541.25|1555.75|1546.25|1548.75|1539.25|165
1740588000000|2025-02-26 16:40:00|1550.25|1540.75|1549.75|1540.25|1556.75|1547.25|1547.75|1538.25|139
1740588300000|2025-02-26 16:45:00|1550.25|1540.75|1545.75|1536.25|1550.25|1540.75|1540.25|1530.75|113
1740588600000|2025-02-26 16:50:00|1546.25|1536.75|1547.75|1538.25|1548.75|1539.25|1540.75|1531.25|121
1740588900000|2025-02-26 16:55:00|1547.25|1537.75|1549.75|1540.25|1552.75|1543.25|1546.75|1537.25|96
1740589200000|2025-02-26 17:00:00|1550.25|1540.75|1542.75|1533.25|1554.75|1545.25|1542.75|1533.25|158
1740589500000|2025-02-26 17:05:00|1543.75|1534.25|1548.75|1539.25|1551.75|1542.25|1541.75|1532.25|120
1740589800000|2025-02-26 17:10:00|1549.75|1540.25|1548.25|1538.75|1552.75|1543.25|1547.75|1538.25|79
1740590100000|2025-02-26 17:15:00|1547.75|1538.25|1537.75|1528.25|1548.75|1539.25|1534.75|1525.25|115
1740590400000|2025-02-26 17:20:00|1537.25|1527.75|1538.75|1529.25|1539.25|1529.75|1531.75|1522.25|156
1740590700000|2025-02-26 17:25:00|1538.25|1528.75|1538.75|1529.25|1539.75|1530.25|1533.75|1524.25|111
1740591000000|2025-02-26 17:30:00|1539.75|1530.25|1526.25|1516.75|1542.25|1532.75|1525.75|1516.25|157
1740591300000|2025-02-26 17:35:00|1525.75|1516.25|1517.75|1508.25|1528.75|1519.25|1517.25|1507.75|110
1740591600000|2025-02-26 17:40:00|1517.25|1507.75|1525.75|1516.25|1525.75|1516.25|1514.75|1505.25|141
1740591900000|2025-02-26 17:45:00|1526.25|1516.75|1520.25|1510.75|1527.75|1518.25|1517.25|1507.75|153
1740592200000|2025-02-26 17:50:00|1519.75|1510.25|1512.75|1503.25|1522.75|1513.25|1508.75|1499.25|202
1740592500000|2025-02-26 17:55:00|1512.25|1502.75|1511.75|1502.25|1512.75|1503.25|1505.25|1495.75|156
1740592800000|2025-02-26 18:00:00|1511.25|1501.75|1517.75|1508.25|1520.75|1511.25|1509.75|1500.25|192
1740593100000|2025-02-26 18:05:00|1516.75|1507.25|1516.75|1507.25|1523.25|1513.75|1514.75|1505.25|235
1740593400000|2025-02-26 18:10:00|1517.75|1508.25|1516.75|1507.25|1522.25|1512.75|1514.75|1505.25|125
1740593700000|2025-02-26 18:15:00|1516.25|1506.75|1506.75|1497.25|1516.75|1507.25|1505.75|1496.25|151
1740594000000|2025-02-26 18:20:00|1507.25|1497.75|1510.75|1501.25|1512.25|1502.75|1506.25|1496.75|162
1740594300000|2025-02-26 18:25:00|1509.75|1500.25|1488.75|1479.25|1511.75|1502.25|1488.75|1479.25|255
1740594600000|2025-02-26 18:30:00|1487.75|1478.25|1490.25|1480.75|1499.75|1490.25|1487.75|1478.25|430
1740594900000|2025-02-26 18:35:00|1489.75|1480.25|1476.25|1466.75|1492.75|1483.25|1472.25|1462.75|471
1740595200000|2025-02-26 18:40:00|1475.75|1466.25|1499.75|1490.25|1502.75|1493.25|1473.75|1464.25|497
1740595500000|2025-02-26 18:45:00|1500.25|1490.75|1497.25|1487.75|1508.75|1499.25|1496.75|1487.25|280
1740595800000|2025-02-26 18:50:00|1497.75|1488.25|1480.25|1470.75|1499.25|1489.75|1476.75|1467.25|295
1740596100000|2025-02-26 18:55:00|1479.75|1470.25|1482.25|1472.75|1483.75|1474.25|1471.75|1462.25|262
1740596400000|2025-02-26 19:00:00|1481.75|1472.25|1484.25|1474.75|1489.75|1480.25|1476.25|1466.75|275
1740596700000|2025-02-26 19:05:00|1483.75|1474.25|1482.75|1473.25|1484.75|1475.25|1476.75|1467.25|250
1740597000000|2025-02-26 19:10:00|1483.75|1474.25|1494.75|1485.25|1497.25|1487.75|1482.75|1473.25|207
1740597300000|2025-02-26 19:15:00|1495.25|1485.75|1499.25|1489.75|1502.75|1493.25|1494.25|1484.75|153
1740597600000|2025-02-26 19:20:00|1498.75|1489.25|1485.75|1476.25|1498.75|1489.25|1485.75|1476.25|101
1740597900000|2025-02-26 19:25:00|1484.75|1475.25|1480.75|1471.25|1485.75|1476.25|1477.75|1468.25|177
1740598200000|2025-02-26 19:30:00|1479.75|1470.25|1486.75|1477.25|1487.75|1478.25|1478.75|1469.25|225
1740598500000|2025-02-26 19:35:00|1485.75|1476.25|1488.75|1479.25|1489.75|1480.25|1479.75|1470.25|243
1740598800000|2025-02-26 19:40:00|1488.25|1478.75|1493.25|1483.75|1493.75|1484.25|1483.75|1474.25|224
1740599100000|2025-02-26 19:45:00|1493.75|1484.25|1490.75|1481.25|1497.75|1488.25|1489.75|1480.25|163
1740599400000|2025-02-26 19:50:00|1490.25|1480.75|1498.75|1489.25|1498.75|1489.25|1487.75|1478.25|170
1740599700000|2025-02-26 19:55:00|1499.25|1489.75|1491.75|1482.25|1500.75|1491.25|1490.75|1481.25|117
1740600000000|2025-02-26 20:00:00|1491.25|1481.75|1502.25|1492.75|1502.25|1492.75|1487.75|1478.25|156
1740600300000|2025-02-26 20:05:00|1502.75|1493.25|1502.75|1493.25|1508.25|1498.75|1498.75|1489.25|146
1740600600000|2025-02-26 20:10:00|1502.25|1492.75|1489.75|1480.25|1502.75|1493.25|1486.25|1476.75|215
1740600900000|2025-02-26 20:15:00|1488.75|1479.25|1473.75|1464.25|1494.75|1485.25|1472.75|1463.25|444
1740601200000|2025-02-26 20:20:00|1474.25|1464.75|1480.75|1471.25|1485.75|1476.25|1469.75|1460.25|421
1740601500000|2025-02-26 20:25:00|1479.75|1470.25|1496.75|1487.25|1502.75|1493.25|1479.75|1470.25|258
1740601800000|2025-02-26 20:30:00|1497.25|1487.75|1503.25|1493.75|1504.75|1495.25|1493.25|1483.75|242
1740602100000|2025-02-26 20:35:00|1502.75|1493.25|1515.75|1506.25|1516.75|1507.25|1498.75|1489.25|189
1740602400000|2025-02-26 20:40:00|1515.25|1505.75|1517.25|1507.75|1519.75|1510.25|1510.75|1501.25|177
1740602700000|2025-02-26 20:45:00|1516.75|1507.25|1525.75|1516.25|1530.25|1520.75|1516.75|1507.25|188
1740603000000|2025-02-26 20:50:00|1526.25|1516.75|1528.75|1519.25|1530.75|1521.25|1521.75|1512.25|188
1740603300000|2025-02-26 20:55:00|1528.25|1518.75|1528.75|1519.25|1532.75|1523.25|1523.25|1513.75|173
1740603600000|2025-02-26 21:00:00|1528.25|1518.75|1522.75|1513.25|1529.75|1520.25|1516.75|1507.25|198
1740603900000|2025-02-26 21:05:00|1522.25|1512.75|1530.75|1521.25|1535.75|1526.25|1520.75|1511.25|154
1740604200000|2025-02-26 21:10:00|1531.25|1521.75|1528.75|1519.25|1532.75|1523.25|1526.75|1517.25|117
1740604500000|2025-02-26 21:15:00|1529.75|1520.25|1518.75|1509.25|1532.25|1522.75|1517.75|1508.25|173
1740604800000|2025-02-26 21:20:00|1519.75|1510.25|1535.75|1526.25|1542.75|1533.25|1517.75|1508.25|464
1740605100000|2025-02-26 21:25:00|1536.25|1526.75|1529.75|1520.25|1536.75|1527.25|1525.25|1515.75|315
1740605400000|2025-02-26 21:30:00|1529.25|1519.75|1519.75|1510.25|1530.25|1520.75|1517.75|1508.25|278
1740605700000|2025-02-26 21:35:00|1519.25|1509.75|1523.75|1514.25|1526.25|1516.75|1516.25|1506.75|220
1740606000000|2025-02-26 21:40:00|1524.25|1514.75|1518.75|1509.25|1527.75|1518.25|1518.25|1508.75|169
1740606300000|2025-02-26 21:45:00|1517.75|1508.25|1521.75|1512.25|1526.25|1516.75|1513.75|1504.25|201
1740606600000|2025-02-26 21:50:00|1521.25|1511.75|1532.25|1522.75|1534.75|1525.25|1519.75|1510.25|164
1740606900000|2025-02-26 21:55:00|1532.75|1523.25|1538.75|1529.25|1539.25|1529.75|1529.75|1520.25|187
1740607200000|2025-02-26 22:00:00|1539.25|1529.75|1562.25|1552.75|1564.25|1554.75|1538.75|1529.25|276
1740607500000|2025-02-26 22:05:00|1561.75|1552.25|1562.75|1553.25|1566.75|1557.25|1557.25|1547.75|223
1740607800000|2025-02-26 22:10:00|1563.25|1553.75|1561.25|1551.75|1572.25|1562.75|1557.75|1548.25|180
1740608100000|2025-02-26 22:15:00|1560.75|1551.25|1553.75|1544.25|1561.25|1551.75|1551.75|1542.25|285
1740608400000|2025-02-26 22:20:00|1554.25|1544.75|1555.25|1545.75|1559.25|1549.75|1552.25|1542.75|141
1740608700000|2025-02-26 22:25:00|1554.75|1545.25|1550.25|1540.75|1556.75|1547.25|1550.25|1540.75|137
1740609000000|2025-02-26 22:30:00|1549.75|1540.25|1550.75|1541.25|1554.75|1545.25|1549.25|1539.75|73
1740609300000|2025-02-26 22:35:00|1550.25|1540.75|1547.75|1538.25|1551.75|1542.25|1545.25|1535.75|98
1740609600000|2025-02-26 22:40:00|1547.25|1537.75|1546.25|1536.75|1548.25|1538.75|1544.25|1534.75|38
1740609900000|2025-02-26 22:45:00|1546.75|1537.25|1557.75|1548.25|1557.75|1548.25|1546.25|1536.75|39
1740610200000|2025-02-26 22:50:00|1558.25|1548.75|1559.25|1549.75|1560.75|1551.25|1557.75|1548.25|21
1740610500000|2025-02-26 22:55:00|1558.75|1549.25|1547.75|1538.25|1558.75|1549.25|1543.25|1533.75|87
1740610800000|2025-02-26 23:00:00|1547.25|1537.75|1554.25|1544.75|1554.75|1545.25|1545.25|1535.75|134
1740611100000|2025-02-26 23:05:00|1553.75|1544.25|1547.75|1538.25|1555.75|1546.25|1546.75|1537.25|63
1740611400000|2025-02-26 23:10:00|1547.25|1537.75|1538.25|1528.75|1547.75|1538.25|1538.25|1528.75|65
1740611700000|2025-02-26 23:15:00|1538.75|1529.25|1537.25|1527.75|1539.75|1530.25|1536.75|1527.25|65
1740612000000|2025-02-26 23:20:00|1536.75|1527.25|1531.25|1521.75|1537.25|1527.75|1528.75|1519.25|94
1740612300000|2025-02-26 23:25:00|1531.75|1522.25|1532.75|1523.25|1533.75|1524.25|1531.25|1521.75|55
1740612600000|2025-02-26 23:30:00|1533.25|1523.75|1526.25|1516.75|1533.25|1523.75|1525.25|1515.75|93
1740612900000|2025-02-26 23:35:00|1526.75|1517.25|1526.25|1516.75|1528.75|1519.25|1525.75|1516.25|90
1740613200000|2025-02-26 23:40:00|1526.75|1517.25|1525.75|1516.25|1527.75|1518.25|1525.25|1515.75|74
1740613500000|2025-02-26 23:45:00|1526.25|1516.75|1522.25|1512.75|1528.75|1519.25|1521.75|1512.25|125
1740613800000|2025-02-26 23:50:00|1522.75|1513.25|1521.75|1512.25|1527.75|1518.25|1521.25|1511.75|70
1740614100000|2025-02-26 23:55:00|1522.25|1512.75|1527.75|1518.25|1529.25|1519.75|1521.25|1511.75|84
1740614400000|2025-02-27 00:00:00|1528.25|1518.75|1528.25|1518.75|1534.75|1525.25|1527.75|1518.25|146
1740614700000|2025-02-27 00:05:00|1528.75|1519.25|1531.75|1522.25|1534.75|1525.25|1526.75|1517.25|128
1740615000000|2025-02-27 00:10:00|1531.25|1521.75|1526.75|1517.25|1533.75|1524.25|1526.75|1517.25|139
1740615300000|2025-02-27 00:15:00|1527.25|1517.75|1533.25|1523.75|1533.75|1524.25|1527.25|1517.75|106
1740615600000|2025-02-27 00:20:00|1532.75|1523.25|1521.75|1512.25|1534.25|1524.75|1521.75|1512.25|129
1740615900000|2025-02-27 00:25:00|1521.25|1511.75|1523.75|1514.25|1523.75|1514.25|1519.25|1509.75|79
1740616200000|2025-02-27 00:30:00|1524.25|1514.75|1515.75|1506.25|1525.75|1516.25|1513.75|1504.25|144
1740616500000|2025-02-27 00:35:00|1515.25|1505.75|1516.75|1507.25|1519.75|1510.25|1514.75|1505.25|194
1740616800000|2025-02-27 00:40:00|1516.25|1506.75|1527.75|1518.25|1528.75|1519.25|1515.25|1505.75|121
1740617100000|2025-02-27 00:45:00|1527.25|1517.75|1530.75|1521.25|1532.25|1522.75|1523.75|1514.25|143
1740617400000|2025-02-27 00:50:00|1531.25|1521.75|1523.75|1514.25|1532.25|1522.75|1523.25|1513.75|149
1740617700000|2025-02-27 00:55:00|1523.25|1513.75|1521.75|1512.25|1527.75|1518.25|1521.75|1512.25|70
1740618000000|2025-02-27 01:00:00|1521.25|1511.75|1516.75|1507.25|1521.75|1512.25|1515.75|1506.25|113
1740618300000|2025-02-27 01:05:00|1517.25|1507.75|1513.25|1503.75|1517.75|1508.25|1507.75|1498.25|123
1740618600000|2025-02-27 01:10:00|1513.75|1504.25|1521.75|1512.25|1524.25|1514.75|1511.75|1502.25|99
1740618900000|2025-02-27 01:15:00|1522.25|1512.75|1520.75|1511.25|1529.75|1520.25|1519.75|1510.25|114
1740619200000|2025-02-27 01:20:00|1519.75|1510.25|1537.75|1528.25|1543.25|1533.75|1519.75|1510.25|169
1740619500000|2025-02-27 01:25:00|1537.25|1527.75|1540.75|1531.25|1547.25|1537.75|1536.75|1527.25|181
1740619800000|2025-02-27 01:30:00|1541.25|1531.75|1538.25|1528.75|1544.75|1535.25|1534.75|1525.25|177
1740620100000|2025-02-27 01:35:00|1538.75|1529.25|1534.75|1525.25|1541.25|1531.75|1533.25|1523.75|117
1740620400000|2025-02-27 01:40:00|1535.25|1525.75|1536.25|1526.75|1543.75|1534.25|1532.75|1523.25|134
1740620700000|2025-02-27 01:45:00|1535.75|1526.25|1532.75|1523.25|1539.25|1529.75|1532.25|1522.75|134
1740621000000|2025-02-27 01:50:00|1533.25|1523.75|1541.25|1531.75|1541.25|1531.75|1532.25|1522.75|112
1740621300000|2025-02-27 01:55:00|1541.75|1532.25|1531.75|1522.25|1542.25|1532.75|1531.75|1522.25|74
1740621600000|2025-02-27 02:00:00|1532.25|1522.75|1535.75|1526.25|1537.75|1528.25|1527.75|1518.25|140
1740621900000|2025-02-27 02:05:00|1535.25|1525.75|1531.25|1521.75|1537.25|1527.75|1530.75|1521.25|132
1740622200000|2025-02-27 02:10:00|1530.75|1521.25|1535.25|1525.75|1538.75|1529.25|1530.75|1521.25|139
1740622500000|2025-02-27 02:15:00|1534.75|1525.25|1542.75|1533.25|1544.25|1534.75|1533.75|1524.25|159
1740622800000|2025-02-27 02:20:00|1543.25|1533.75|1540.25|1530.75|1546.75|1537.25|1540.25|1530.75|141
1740623100000|2025-02-27 02:25:00|1540.75|1531.25|1540.75|1531.25|1548.75|1539.25|1540.25|1530.75|174
1740623400000|2025-02-27 02:30:00|1540.25|1530.75|1536.25|1526.75|1540.75|1531.25|1534.25|1524.75|114
1740623700000|2025-02-27 02:35:00|1535.75|1526.25|1528.75|1519.25|1536.25|1526.75|1527.25|1517.75|101
1740624000000|2025-02-27 02:40:00|1529.25|1519.75|1528.75|1519.25|1532.75|1523.25|1526.75|1517.25|96
1740624300000|2025-02-27 02:45:00|1528.25|1518.75|1526.75|1517.25|1532.25|1522.75|1525.75|1516.25|100
1740624600000|2025-02-27 02:50:00|1527.25|1517.75|1524.75|1515.25|1527.25|1517.75|1522.25|1512.75|98
1740624900000|2025-02-27 02:55:00|1525.25|1515.75|1524.75|1515.25|1525.25|1515.75|1520.25|1510.75|100
1740625200000|2025-02-27 03:00:00|1525.25|1515.75|1525.75|1516.25|1527.75|1518.25|1521.75|1512.25|136
1740625500000|2025-02-27 03:05:00|1525.25|1515.75|1526.75|1517.25|1528.25|1518.75|1524.25|1514.75|104
1740625800000|2025-02-27 03:10:00|1527.25|1517.75|1526.75|1517.25|1531.25|1521.75|1526.25|1516.75|77
1740626100000|2025-02-27 03:15:00|1527.25|1517.75|1530.75|1521.25|1533.25|1523.75|1526.75|1517.25|91
1740626400000|2025-02-27 03:20:00|1531.25|1521.75|1533.75|1524.25|1534.75|1525.25|1530.75|1521.25|68
1740626700000|2025-02-27 03:25:00|1533.25|1523.75|1526.75|1517.25|1535.25|1525.75|1525.25|1515.75|74
1740627000000|2025-02-27 03:30:00|1527.25|1517.75|1531.75|1522.25|1533.25|1523.75|1525.75|1516.25|101
1740627300000|2025-02-27 03:35:00|1532.25|1522.75|1534.75|1525.25|1537.75|1528.25|1531.75|1522.25|81
1740627600000|2025-02-27 03:40:00|1534.25|1524.75|1528.25|1518.75|1535.75|1526.25|1528.25|1518.75|79
1740627900000|2025-02-27 03:45:00|1527.75|1518.25|1532.75|1523.25|1533.25|1523.75|1526.25|1516.75|101
1740628200000|2025-02-27 03:50:00|1532.25|1522.75|1534.25|1524.75|1536.25|1526.75|1529.25|1519.75|87
1740628500000|2025-02-27 03:55:00|1533.75|1524.25|1533.25|1523.75|1539.25|1529.75|1533.25|1523.75|65
1740628800000|2025-02-27 04:00:00|1533.75|1524.25|1536.75|1527.25|1536.75|1527.25|1528.75|1519.25|94
1740629100000|2025-02-27 04:05:00|1537.25|1527.75|1530.75|1521.25|1539.75|1530.25|1530.75|1521.25|56
1740629400000|2025-02-27 04:10:00|1530.25|1520.75|1524.75|1515.25|1530.75|1521.25|1523.75|1514.25|75
1740629700000|2025-02-27 04:15:00|1524.25|1514.75|1521.75|1512.25|1528.25|1518.75|1520.75|1511.25|106
1740630000000|2025-02-27 04:20:00|1521.25|1511.75|1519.75|1510.25|1522.25|1512.75|1517.75|1508.25|101
1740630300000|2025-02-27 04:25:00|1520.25|1510.75|1523.75|1514.25|1524.25|1514.75|1518.75|1509.25|69
1740630600000|2025-02-27 04:30:00|1524.25|1514.75|1524.25|1514.75|1526.25|1516.75|1521.75|1512.25|107
1740630900000|2025-02-27 04:35:00|1523.75|1514.25|1518.75|1509.25|1523.75|1514.25|1515.75|1506.25|91
1740631200000|2025-02-27 04:40:00|1519.25|1509.75|1520.75|1511.25|1521.75|1512.25|1517.25|1507.75|60
1740631500000|2025-02-27 04:45:00|1521.25|1511.75|1520.75|1511.25|1522.75|1513.25|1516.25|1506.75|80
1740631800000|2025-02-27 04:50:00|1521.25|1511.75|1525.75|1516.25|1525.75|1516.25|1520.75|1511.25|72
1740632100000|2025-02-27 04:55:00|1525.25|1515.75|1523.75|1514.25|1527.75|1518.25|1521.75|1512.25|59
1740632400000|2025-02-27 05:00:00|1523.25|1513.75|1525.75|1516.25|1527.75|1518.25|1522.25|1512.75|136
1740632700000|2025-02-27 05:05:00|1525.25|1515.75|1530.75|1521.25|1533.75|1524.25|1525.25|1515.75|122
1740633000000|2025-02-27 05:10:00|1531.25|1521.75|1534.25|1524.75|1535.25|1525.75|1530.75|1521.25|90
1740633300000|2025-02-27 05:15:00|1534.75|1525.25|1532.25|1522.75|1537.75|1528.25|1531.25|1521.75|89
1740633600000|2025-02-27 05:20:00|1531.75|1522.25|1527.75|1518.25|1532.25|1522.75|1527.25|1517.75|58
1740633900000|2025-02-27 05:25:00|1528.25|1518.75|1524.75|1515.25|1529.25|1519.75|1523.75|1514.25|55
1740634200000|2025-02-27 05:30:00|1524.25|1514.75|1524.75|1515.25|1527.75|1518.25|1524.25|1514.75|59
1740634500000|2025-02-27 05:35:00|1525.25|1515.75|1533.75|1524.25|1534.25|1524.75|1525.25|1515.75|78
1740634800000|2025-02-27 05:40:00|1533.25|1523.75|1532.75|1523.25|1535.75|1526.25|1531.25|1521.75|41
1740635100000|2025-02-27 05:45:00|1533.25|1523.75|1534.75|1525.25|1538.75|1529.25|1532.75|1523.25|66
1740635400000|2025-02-27 05:50:00|1535.25|1525.75|1536.25|1526.75|1539.75|1530.25|1534.25|1524.75|76
1740635700000|2025-02-27 05:55:00|1536.75|1527.25|1535.75|1526.25|1539.25|1529.75|1535.25|1525.75|63
1740636000000|2025-02-27 06:00:00|1536.25|1526.75|1540.25|1530.75|1540.25|1530.75|1534.75|1525.25|89
1740636300000|2025-02-27 06:05:00|1539.75|1530.25|1533.25|1523.75|1541.75|1532.25|1533.25|1523.75|107
1740636600000|2025-02-27 06:10:00|1533.75|1524.25|1535.75|1526.25|1539.25|1529.75|1533.75|1524.25|62
1740636900000|2025-02-27 06:15:00|1536.25|1526.75|1537.75|1528.25|1539.75|1530.25|1533.25|1523.75|92
1740637200000|2025-02-27 06:20:00|1537.25|1527.75|1544.75|1535.25|1549.25|1539.75|1537.25|1527.75|65
1740637500000|2025-02-27 06:25:00|1545.25|1535.75|1544.75|1535.25|1546.25|1536.75|1541.75|1532.25|62
1740637800000|2025-02-27 06:30:00|1544.25|1534.75|1546.75|1537.25|1548.75|1539.25|1544.25|1534.75|106
1740638100000|2025-02-27 06:35:00|1547.25|1537.75|1554.75|1545.25|1555.75|1546.25|1546.75|1537.25|66
1740638400000|2025-02-27 06:40:00|1555.25|1545.75|1552.25|1542.75|1560.25|1550.75|1550.75|1541.25|107
1740638700000|2025-02-27 06:45:00|1551.75|1542.25|1548.25|1538.75|1552.75|1543.25|1547.75|1538.25|97
1740639000000|2025-02-27 06:50:00|1547.75|1538.25|1548.75|1539.25|1551.75|1542.25|1546.75|1537.25|90
1740639300000|2025-02-27 06:55:00|1548.25|1538.75|1549.75|1540.25|1550.25|1540.75|1547.25|1537.75|91
1740639600000|2025-02-27 07:00:00|1550.25|1540.75|1552.75|1543.25|1555.75|1546.25|1547.25|1537.75|113
1740639900000|2025-02-27 07:05:00|1553.25|1543.75|1552.75|1543.25|1556.25|1546.75|1550.25|1540.75|90
1740640200000|2025-02-27 07:10:00|1553.25|1543.75|1549.75|1540.25|1554.25|1544.75|1549.25|1539.75|102
1740640500000|2025-02-27 07:15:00|1550.25|1540.75|1557.25|1547.75|1557.25|1547.75|1549.75|1540.25|115
1740640800000|2025-02-27 07:20:00|1557.75|1548.25|1555.75|1546.25|1561.25|1551.75|1555.75|1546.25|39
1740641100000|2025-02-27 07:25:00|1556.25|1546.75|1561.75|1552.25|1561.75|1552.25|1555.25|1545.75|60
1740641400000|2025-02-27 07:30:00|1562.25|1552.75|1562.75|1553.25|1564.25|1554.75|1557.75|1548.25|83
1740641700000|2025-02-27 07:35:00|1563.25|1553.75|1567.25|1557.75|1571.25|1561.75|1563.25|1553.75|90
1740642000000|2025-02-27 07:40:00|1567.75|1558.25|1567.75|1558.25|1569.25|1559.75|1565.75|1556.25|83
1740642300000|2025-02-27 07:45:00|1568.25|1558.75|1566.25|1556.75|1570.25|1560.75|1565.75|1556.25|75
1740642600000|2025-02-27 07:50:00|1565.75|1556.25|1569.75|1560.25|1571.25|1561.75|1563.75|1554.25|104
1740642900000|2025-02-27 07:55:00|1569.25|1559.75|1564.75|1555.25|1572.75|1563.25|1563.75|1554.25|186
1740643200000|2025-02-27 08:00:00|1565.25|1555.75|1562.25|1552.75|1566.75|1557.25|1558.75|1549.25|113
1740643500000|2025-02-27 08:05:00|1561.75|1552.25|1559.75|1550.25|1565.25|1555.75|1559.25|1549.75|73
1740643800000|2025-02-27 08:10:00|1559.25|1549.75|1557.75|1548.25|1560.75|1551.25|1556.75|1547.25|74
1740644100000|2025-02-27 08:15:00|1558.25|1548.75|1555.75|1546.25|1561.75|1552.25|1555.75|1546.25|138
1740644400000|2025-02-27 08:20:00|1556.25|1546.75|1556.75|1547.25|1560.75|1551.25|1555.75|1546.25|107
1740644700000|2025-02-27 08:25:00|1556.25|1546.75|1552.75|1543.25|1557.25|1547.75|1551.25|1541.75|108
1740645000000|2025-02-27 08:30:00|1552.25|1542.75|1552.75|1543.25|1555.25|1545.75|1549.25|1539.75|101
1740645300000|2025-02-27 08:35:00|1553.25|1543.75|1554.75|1545.25|1557.75|1548.25|1552.75|1543.25|95
1740645600000|2025-02-27 08:40:00|1554.25|1544.75|1555.25|1545.75|1556.25|1546.75|1552.25|1542.75|73
1740645900000|2025-02-27 08:45:00|1555.75|1546.25|1550.75|1541.25|1557.25|1547.75|1550.25|1540.75|81
1740646200000|2025-02-27 08:50:00|1550.25|1540.75|1549.75|1540.25|1551.75|1542.25|1549.25|1539.75|52
1740646500000|2025-02-27 08:55:00|1550.25|1540.75|1549.75|1540.25|1550.75|1541.25|1547.75|1538.25|50
1740646800000|2025-02-27 09:00:00|1550.25|1540.75|1554.75|1545.25|1557.25|1547.75|1549.75|1540.25|117
1740647100000|2025-02-27 09:05:00|1554.25|1544.75|1562.75|1553.25|1563.25|1553.75|1554.25|1544.75|77
1740647400000|2025-02-27 09:10:00|1561.75|1552.25|1560.75|1551.25|1562.75|1553.25|1557.25|1547.75|76
1740647700000|2025-02-27 09:15:00|1560.25|1550.75|1556.75|1547.25|1560.75|1551.25|1555.25|1545.75|94
1740648000000|2025-02-27 09:20:00|1556.25|1546.75|1554.75|1545.25|1556.25|1546.75|1551.75|1542.25|101
1740648300000|2025-02-27 09:25:00|1555.25|1545.75|1562.75|1553.25|1562.75|1553.25|1553.75|1544.25|76
1740648600000|2025-02-27 09:30:00|1563.25|1553.75|1566.75|1557.25|1569.75|1560.25|1561.25|1551.75|87
1740648900000|2025-02-27 09:35:00|1567.25|1557.75|1568.25|1558.75|1570.25|1560.75|1565.75|1556.25|69
1740649200000|2025-02-27 09:40:00|1567.75|1558.25|1562.75|1553.25|1569.75|1560.25|1562.25|1552.75|78
1740649500000|2025-02-27 09:45:00|1562.25|1552.75|1560.75|1551.25|1563.25|1553.75|1558.75|1549.25|60
1740649800000|2025-02-27 09:50:00|1560.25|1550.75|1558.75|1549.25|1563.25|1553.75|1557.75|1548.25|68
1740650100000|2025-02-27 09:55:00|1558.25|1548.75|1558.75|1549.25|1558.75|1549.25|1556.25|1546.75|72
1740650400000|2025-02-27 10:00:00|1558.25|1548.75|1558.75|1549.25|1558.75|1549.25|1554.75|1545.25|93
1740650700000|2025-02-27 10:05:00|1559.25|1549.75|1567.75|1558.25|1571.25|1561.75|1558.75|1549.25|101
1740651000000|2025-02-27 10:10:00|1568.75|1559.25|1565.75|1556.25|1569.75|1560.25|1565.75|1556.25|55
1740651300000|2025-02-27 10:15:00|1566.25|1556.75|1572.75|1563.25|1573.25|1563.75|1564.75|1555.25|86
1740651600000|2025-02-27 10:20:00|1573.25|1563.75|1571.25|1561.75|1576.25|1566.75|1568.75|1559.25|75
1740651900000|2025-02-27 10:25:00|1570.75|1561.25|1573.25|1563.75|1577.25|1567.75|1570.25|1560.75|59
1740652200000|2025-02-27 10:30:00|1572.75|1563.25|1574.25|1564.75|1574.25|1564.75|1570.75|1561.25|66
1740652500000|2025-02-27 10:35:00|1574.75|1565.25|1574.75|1565.25|1579.25|1569.75|1573.75|1564.25|72
1740652800000|2025-02-27 10:40:00|1574.25|1564.75|1571.75|1562.25|1577.25|1567.75|1571.25|1561.75|54
1740653100000|2025-02-27 10:45:00|1571.25|1561.75|1568.75|1559.25|1571.75|1562.25|1568.25|1558.75|53
1740653400000|2025-02-27 10:50:00|1569.25|1559.75|1575.25|1565.75|1575.25|1565.75|1568.75|1559.25|92
1740653700000|2025-02-27 10:55:00|1576.25|1566.75|1579.25|1569.75|1580.75|1571.25|1574.75|1565.25|72
1740654000000|2025-02-27 11:00:00|1579.75|1570.25|1572.75|1563.25|1580.75|1571.25|1570.75|1561.25|79
1740654300000|2025-02-27 11:05:00|1573.25|1563.75|1572.75|1563.25|1577.25|1567.75|1572.75|1563.25|52
1740654600000|2025-02-27 11:10:00|1572.25|1562.75|1572.75|1563.25|1573.75|1564.25|1569.25|1559.75|61
1740654900000|2025-02-27 11:15:00|1573.25|1563.75|1573.75|1564.25|1573.75|1564.25|1568.75|1559.25|52
1740655200000|2025-02-27 11:20:00|1574.25|1564.75|1570.75|1561.25|1574.25|1564.75|1569.25|1559.75|58
1740655500000|2025-02-27 11:25:00|1571.25|1561.75|1567.25|1557.75|1573.25|1563.75|1566.75|1557.25|80
1740655800000|2025-02-27 11:30:00|1566.75|1557.25|1563.75|1554.25|1568.75|1559.25|1562.25|1552.75|57
1740656100000|2025-02-27 11:35:00|1564.25|1554.75|1563.75|1554.25|1565.25|1555.75|1562.75|1553.25|68
1740656400000|2025-02-27 11:40:00|1563.25|1553.75|1560.25|1550.75|1564.25|1554.75|1559.25|1549.75|80
1740656700000|2025-02-27 11:45:00|1560.75|1551.25|1559.75|1550.25|1563.75|1554.25|1558.75|1549.25|83
1740657000000|2025-02-27 11:50:00|1559.25|1549.75|1561.25|1551.75|1562.25|1552.75|1558.25|1548.75|43
1740657300000|2025-02-27 11:55:00|1560.75|1551.25|1565.25|1555.75|1565.25|1555.75|1559.75|1550.25|77
1740657600000|2025-02-27 12:00:00|1565.75|1556.25|1564.75|1555.25|1566.25|1556.75|1561.25|1551.75|97
1740657900000|2025-02-27 12:05:00|1565.25|1555.75|1558.75|1549.25|1565.75|1556.25|1555.75|1546.25|73
1740658200000|2025-02-27 12:10:00|1559.25|1549.75|1558.25|1548.75|1560.25|1550.75|1557.25|1547.75|59
1740658500000|2025-02-27 12:15:00|1558.75|1549.25|1560.25|1550.75|1560.75|1551.25|1556.75|1547.25|101
1740658800000|2025-02-27 12:20:00|1559.75|1550.25|1563.75|1554.25|1564.25|1554.75|1559.25|1549.75|68
1740659100000|2025-02-27 12:25:00|1563.25|1553.75|1565.75|1556.25|1566.25|1556.75|1562.75|1553.25|42
1740659400000|2025-02-27 12:30:00|1566.25|1556.75|1572.25|1562.75|1573.25|1563.75|1566.25|1556.75|60
1740659700000|2025-02-27 12:35:00|1571.75|1562.25|1571.75|1562.25|1574.75|1565.25|1569.75|1560.25|75
1740660000000|2025-02-27 12:40:00|1572.25|1562.75|1576.75|1567.25|1577.25|1567.75|1571.75|1562.25|61
1740660300000|2025-02-27 12:45:00|1577.25|1567.75|1573.25|1563.75|1577.75|1568.25|1571.25|1561.75|57
1740660600000|2025-02-27 12:50:00|1572.75|1563.25|1567.25|1557.75|1573.25|1563.75|1567.25|1557.75|40
1740660900000|2025-02-27 12:55:00|1566.75|1557.25|1565.75|1556.25|1567.25|1557.75|1564.25|1554.75|75
1740661200000|2025-02-27 13:00:00|1566.25|1556.75|1566.25|1556.75|1568.75|1559.25|1564.75|1555.25|78
1740661500000|2025-02-27 13:05:00|1565.75|1556.25|1570.75|1561.25|1571.25|1561.75|1564.75|1555.25|66
1740661800000|2025-02-27 13:10:00|1571.25|1561.75|1570.75|1561.25|1572.25|1562.75|1570.25|1560.75|24
1740662100000|2025-02-27 13:15:00|1571.25|1561.75|1571.75|1562.25|1577.25|1567.75|1571.25|1561.75|71
1740662400000|2025-02-27 13:20:00|1571.25|1561.75|1570.25|1560.75|1573.25|1563.75|1567.25|1557.75|67
1740662700000|2025-02-27 13:25:00|1571.25|1561.75|1568.75|1559.25|1574.25|1564.75|1568.75|1559.25|49
1740663000000|2025-02-27 13:30:00|1568.25|1558.75|1558.75|1549.25|1574.75|1565.25|1556.25|1546.75|230
1740663300000|2025-02-27 13:35:00|1559.25|1549.75|1572.75|1563.25|1573.25|1563.75|1557.25|1547.75|164
1740663600000|2025-02-27 13:40:00|1573.25|1563.75|1572.75|1563.25|1573.75|1564.25|1565.75|1556.25|126
1740663900000|2025-02-27 13:45:00|1573.25|1563.75|1564.25|1554.75|1578.75|1569.25|1561.75|1552.25|244
1740664200000|2025-02-27 13:50:00|1563.75|1554.25|1558.75|1549.25|1565.25|1555.75|1555.25|1545.75|207
1740664500000|2025-02-27 13:55:00|1559.25|1549.75|1561.75|1552.25|1564.25|1554.75|1559.25|1549.75|114
1740664800000|2025-02-27 14:00:00|1561.25|1551.75|1565.75|1556.25|1567.25|1557.75|1561.25|1551.75|152
1740665100000|2025-02-27 14:05:00|1565.25|1555.75|1560.25|1550.75|1565.75|1556.25|1554.75|1545.25|87
1740665400000|2025-02-27 14:10:00|1559.75|1550.25|1557.25|1547.75|1561.25|1551.75|1556.25|1546.75|39
1740665700000|2025-02-27 14:15:00|1556.75|1547.25|1551.75|1542.25|1558.25|1548.75|1548.25|1538.75|126
1740666000000|2025-02-27 14:20:00|1551.25|1541.75|1550.25|1540.75|1552.75|1543.25|1549.25|1539.75|64
1740666300000|2025-02-27 14:25:00|1551.25|1541.75|1559.25|1549.75|1560.25|1550.75|1549.25|1539.75|81
1740666600000|2025-02-27 14:30:00|1559.75|1550.25|1560.75|1551.25|1567.25|1557.75|1555.75|1546.25|242
1740666900000|2025-02-27 14:35:00|1560.25|1550.75|1551.75|1542.25|1563.75|1554.25|1549.75|1540.25|157
1740667200000|2025-02-27 14:40:00|1552.25|1542.75|1544.25|1534.75|1552.75|1543.25|1544.25|1534.75|146
1740667500000|2025-02-27 14:45:00|1544.75|1535.25|1539.75|1530.25|1547.75|1538.25|1537.25|1527.75|167
1740667800000|2025-02-27 14:50:00|1539.25|1529.75|1530.75|1521.25|1543.75|1534.25|1530.75|1521.25|169
1740668100000|2025-02-27 14:55:00|1531.25|1521.75|1533.25|1523.75|1536.25|1526.75|1530.75|1521.25|151
1740668400000|2025-02-27 15:00:00|1532.75|1523.25|1529.75|1520.25|1535.75|1526.25|1521.75|1512.25|247
1740668700000|2025-02-27 15:05:00|1530.75|1521.25|1535.75|1526.25|1539.75|1530.25|1530.75|1521.25|216
1740669000000|2025-02-27 15:10:00|1536.25|1526.75|1541.25|1531.75|1545.75|1536.25|1535.75|1526.25|164
1740669300000|2025-02-27 15:15:00|1540.75|1531.25|1539.75|1530.25|1545.75|1536.25|1536.75|1527.25|171
1740669600000|2025-02-27 15:20:00|1540.25|1530.75|1546.75|1537.25|1548.75|1539.25|1535.75|1526.25|132
1740669900000|2025-02-27 15:25:00|1546.25|1536.75|1543.25|1533.75|1546.75|1537.25|1540.75|1531.25|114
1740670200000|2025-02-27 15:30:00|1542.75|1533.25|1539.25|1529.75|1544.25|1534.75|1534.25|1524.75|149
1740670500000|2025-02-27 15:35:00|1538.75|1529.25|1549.25|1539.75|1551.25|1541.75|1534.25|1524.75|123
1740670800000|2025-02-27 15:40:00|1548.75|1539.25|1541.75|1532.25|1549.75|1540.25|1540.25|1530.75|110
1740671100000|2025-02-27 15:45:00|1541.25|1531.75|1548.25|1538.75|1549.25|1539.75|1537.75|1528.25|104
1740671400000|2025-02-27 15:50:00|1548.75|1539.25|1545.75|1536.25|1553.25|1543.75|1544.25|1534.75|124
1740671700000|2025-02-27 15:55:00|1545.25|1535.75|1542.25|1532.75|1547.75|1538.25|1542.25|1532.75|92
1740672000000|2025-02-27 16:00:00|1541.75|1532.25|1545.75|1536.25|1547.25|1537.75|1540.75|1531.25|149
1740672300000|2025-02-27 16:05:00|1545.25|1535.75|1548.75|1539.25|1548.75|1539.25|1541.75|1532.25|122
1740672600000|2025-02-27 16:10:00|1549.25|1539.75|1548.75|1539.25|1551.25|1541.75|1546.75|1537.25|78
1740672900000|2025-02-27 16:15:00|1548.25|1538.75|1549.25|1539.75|1553.25|1543.75|1547.75|1538.25|108
1740673200000|2025-02-27 16:20:00|1548.75|1539.25|1544.25|1534.75|1551.25|1541.75|1543.25|1533.75|83
1740673500000|2025-02-27 16:25:00|1543.75|1534.25|1538.25|1528.75|1545.75|1536.25|1536.75|1527.25|93
1740673800000|2025-02-27 16:30:00|1537.75|1528.25|1534.75|1525.25|1541.25|1531.75|1532.25|1522.75|131
1740674100000|2025-02-27 16:35:00|1533.75|1524.25|1533.25|1523.75|1534.25|1524.75|1529.75|1520.25|120
1740674400000|2025-02-27 16:40:00|1532.75|1523.25|1534.25|1524.75|1536.75|1527.25|1532.25|1522.75|134
1740674700000|2025-02-27 16:45:00|1534.75|1525.25|1535.75|1526.25|1537.75|1528.25|1533.75|1524.25|144
1740675000000|2025-02-27 16:50:00|1535.25|1525.75|1525.75|1516.25|1535.25|1525.75|1523.75|1514.25|119
1740675300000|2025-02-27 16:55:00|1526.25|1516.75|1524.25|1514.75|1527.75|1518.25|1521.75|1512.25|89
1740675600000|2025-02-27 17:00:00|1524.75|1515.25|1530.75|1521.25|1531.75|1522.25|1522.25|1512.75|165
1740675900000|2025-02-27 17:05:00|1531.25|1521.75|1527.75|1518.25|1532.75|1523.25|1527.75|1518.25|86
1740676200000|2025-02-27 17:10:00|1528.25|1518.75|1529.25|1519.75|1532.25|1522.75|1526.25|1516.75|94
1740676500000|2025-02-27 17:15:00|1529.75|1520.25|1532.75|1523.25|1535.25|1525.75|1526.25|1516.75|96
1740676800000|2025-02-27 17:20:00|1532.25|1522.75|1528.75|1519.25|1532.75|1523.25|1524.75|1515.25|68
1740677100000|2025-02-27 17:25:00|1528.25|1518.75|1532.75|1523.25|1533.25|1523.75|1524.75|1515.25|65
1740677400000|2025-02-27 17:30:00|1533.25|1523.75|1532.25|1522.75|1538.25|1528.75|1531.75|1522.25|100
1740677700000|2025-02-27 17:35:00|1532.75|1523.25|1530.75|1521.25|1533.75|1524.25|1529.75|1520.25|74
1740678000000|2025-02-27 17:40:00|1530.25|1520.75|1525.25|1515.75|1530.25|1520.75|1521.75|1512.25|75
1740678300000|2025-02-27 17:45:00|1524.75|1515.25|1529.75|1520.25|1530.25|1520.75|1523.75|1514.25|58
1740678600000|2025-02-27 17:50:00|1530.25|1520.75|1530.25|1520.75|1533.25|1523.75|1528.75|1519.25|57
1740678900000|2025-02-27 17:55:00|1530.75|1521.25|1534.25|1524.75|1534.25|1524.75|1530.75|1521.25|35
1740679200000|2025-02-27 18:00:00|1534.75|1525.25|1535.75|1526.25|1540.25|1530.75|1534.75|1525.25|111
1740679500000|2025-02-27 18:05:00|1536.25|1526.75|1535.75|1526.25|1537.25|1527.75|1533.25|1523.75|108
1740679800000|2025-02-27 18:10:00|1535.25|1525.75|1540.75|1531.25|1543.25|1533.75|1535.25|1525.75|60
1740680100000|2025-02-27 18:15:00|1541.25|1531.75|1540.25|1530.75|1542.25|1532.75|1535.75|1526.25|77
1740680400000|2025-02-27 18:20:00|1539.75|1530.25|1535.25|1525.75|1541.25|1531.75|1534.75|1525.25|58
1740680700000|2025-02-27 18:25:00|1535.75|1526.25|1534.75|1525.25|1537.75|1528.25|1533.25|1523.75|48
1740681000000|2025-02-27 18:30:00|1535.25|1525.75|1534.75|1525.25|1538.75|1529.25|1533.75|1524.25|64
1740681300000|2025-02-27 18:35:00|1535.25|1525.75|1534.25|1524.75|1537.25|1527.75|1533.25|1523.75|75
1740681600000|2025-02-27 18:40:00|1533.25|1523.75|1536.25|1526.75|1538.25|1528.75|1533.25|1523.75|83
1740681900000|2025-02-27 18:45:00|1535.75|1526.25|1538.25|1528.75|1541.25|1531.75|1533.25|1523.75|50
1740682200000|2025-02-27 18:50:00|1537.75|1528.25|1533.75|1524.25|1537.75|1528.25|1532.25|1522.75|64
1740682500000|2025-02-27 18:55:00|1533.25|1523.75|1531.25|1521.75|1535.75|1526.25|1530.25|1520.75|81
1740682800000|2025-02-27 19:00:00|1530.75|1521.25|1530.25|1520.75|1532.25|1522.75|1528.75|1519.25|96
1740683100000|2025-02-27 19:05:00|1530.75|1521.25|1527.75|1518.25|1530.75|1521.25|1524.75|1515.25|72
1740683400000|2025-02-27 19:10:00|1528.25|1518.75|1525.75|1516.25|1528.75|1519.25|1525.25|1515.75|81
1740683700000|2025-02-27 19:15:00|1526.25|1516.75|1526.75|1517.25|1528.75|1519.25|1522.75|1513.25|105
1740684000000|2025-02-27 19:20:00|1527.75|1518.25|1523.75|1514.25|1528.75|1519.25|1522.75|1513.25|59
1740684300000|2025-02-27 19:25:00|1524.25|1514.75|1518.75|1509.25|1524.75|1515.25|1518.25|1508.75|55
1740684600000|2025-02-27 19:30:00|1518.25|1508.75|1507.75|1498.25|1518.75|1509.25|1506.25|1496.75|127
1740684900000|2025-02-27 19:35:00|1507.25|1497.75|1511.75|1502.25|1512.75|1503.25|1506.75|1497.25|128
1740685200000|2025-02-27 19:40:00|1511.25|1501.75|1511.25|1501.75|1511.75|1502.25|1506.25|1496.75|148
1740685500000|2025-02-27 19:45:00|1510.75|1501.25|1510.75|1501.25|1514.75|1505.25|1507.75|1498.25|105
1740685800000|2025-02-27 19:50:00|1509.75|1500.25|1510.75|1501.25|1512.25|1502.75|1504.25|1494.75|88
1740686100000|2025-02-27 19:55:00|1511.25|1501.75|1511.75|1502.25|1514.25|1504.75|1511.25|1501.75|76
1740686400000|2025-02-27 20:00:00|1512.25|1502.75|1504.75|1495.25|1513.75|1504.25|1501.75|1492.25|87
1740686700000|2025-02-27 20:05:00|1505.25|1495.75|1497.75|1488.25|1505.25|1495.75|1496.75|1487.25|111
1740687000000|2025-02-27 20:10:00|1497.25|1487.75|1496.75|1487.25|1498.25|1488.75|1490.75|1481.25|92
1740687300000|2025-02-27 20:15:00|1497.25|1487.75|1492.75|1483.25|1497.25|1487.75|1491.25|1481.75|110
1740687600000|2025-02-27 20:20:00|1492.25|1482.75|1493.75|1484.25|1498.25|1488.75|1488.75|1479.25|106
1740687900000|2025-02-27 20:25:00|1494.25|1484.75|1491.75|1482.25|1497.25|1487.75|1490.25|1480.75|104
1740688200000|2025-02-27 20:30:00|1492.25|1482.75|1496.25|1486.75|1497.25|1487.75|1490.75|1481.25|149
1740688500000|2025-02-27 20:35:00|1495.75|1486.25|1490.25|1480.75|1497.25|1487.75|1488.75|1479.25|136
1740688800000|2025-02-27 20:40:00|1490.75|1481.25|1491.75|1482.25|1495.25|1485.75|1489.25|1479.75|122
1740689100000|2025-02-27 20:45:00|1491.25|1481.75|1488.75|1479.25|1493.25|1483.75|1482.25|1472.75|175
1740689400000|2025-02-27 20:50:00|1489.25|1479.75|1492.25|1482.75|1498.75|1489.25|1489.25|1479.75|134
1740689700000|2025-02-27 20:55:00|1491.75|1482.25|1492.75|1483.25|1494.75|1485.25|1487.75|1478.25|65
1740690000000|2025-02-27 21:00:00|1493.25|1483.75|1484.75|1475.25|1495.75|1486.25|1482.25|1472.75|167
1740690300000|2025-02-27 21:05:00|1484.25|1474.75|1490.25|1480.75|1490.25|1480.75|1479.75|1470.25|141
1740690600000|2025-02-27 21:10:00|1490.75|1481.25|1491.25|1481.75|1491.25|1481.75|1486.75|1477.25|79
1740690900000|2025-02-27 21:15:00|1490.75|1481.25|1503.75|1494.25|1506.75|1497.25|1490.75|1481.25|120
1740691200000|2025-02-27 21:20:00|1503.25|1493.75|1498.75|1489.25|1504.75|1495.25|1498.75|1489.25|92
1740691500000|2025-02-27 21:25:00|1498.25|1488.75|1500.75|1491.25|1504.25|1494.75|1498.25|1488.75|82
1740691800000|2025-02-27 21:30:00|1500.25|1490.75|1506.75|1497.25|1507.75|1498.25|1497.75|1488.25|115
1740692100000|2025-02-27 21:35:00|1507.25|1497.75|1508.25|1498.75|1508.25|1498.75|1501.75|1492.25|93
1740692400000|2025-02-27 21:40:00|1507.75|1498.25|1507.75|1498.25|1509.25|1499.75|1504.75|1495.25|74
1740692700000|2025-02-27 21:45:00|1507.25|1497.75|1512.75|1503.25|1513.25|1503.75|1506.25|1496.75|80
1740693000000|2025-02-27 21:50:00|1512.25|1502.75|1512.75|1503.25|1515.25|1505.75|1511.25|1501.75|83
1740693300000|2025-02-27 21:55:00|1512.25|1502.75|1516.75|1507.25|1517.25|1507.75|1511.75|1502.25|93
1740693600000|2025-02-27 22:00:00|1517.25|1507.75|1509.75|1500.25|1517.25|1507.75|1509.25|1499.75|99
1740693900000|2025-02-27 22:05:00|1509.25|1499.75|1505.75|1496.25|1510.75|1501.25|1504.75|1495.25|62
1740694200000|2025-02-27 22:10:00|1506.25|1496.75|1508.75|1499.25|1509.25|1499.75|1505.75|1496.25|67
1740694500000|2025-02-27 22:15:00|1509.25|1499.75|1509.25|1499.75|1509.75|1500.25|1506.25|1496.75|81
1740694800000|2025-02-27 22:20:00|1508.75|1499.25|1508.75|1499.25|1508.75|1499.25|1504.25|1494.75|25
1740695100000|2025-02-27 22:25:00|1508.25|1498.75|1504.75|1495.25|1508.25|1498.75|1504.75|1495.25|14
1740695400000|2025-02-27 22:30:00|1505.25|1495.75|1505.75|1496.25|1507.75|1498.25|1504.25|1494.75|22
1740695700000|2025-02-27 22:35:00|1505.25|1495.75|1505.25|1495.75|1505.25|1495.75|1501.75|1492.25|19
1740696000000|2025-02-27 22:40:00|1504.75|1495.25|1504.75|1495.25|1507.25|1497.75|1503.75|1494.25|17
1740696300000|2025-02-27 22:45:00|1505.25|1495.75|1508.75|1499.25|1508.75|1499.25|1505.25|1495.75|5
1740696600000|2025-02-27 22:50:00|1509.25|1499.75|1510.25|1500.75|1510.75|1501.25|1508.75|1499.25|13
1740696900000|2025-02-27 22:55:00|1510.75|1501.25|1514.25|1504.75|1517.25|1507.75|1510.25|1500.75|54
1740697200000|2025-02-27 23:00:00|1514.75|1505.25|1511.75|1502.25|1514.75|1505.25|1509.75|1500.25|132
1740697500000|2025-02-27 23:05:00|1511.25|1501.75|1508.75|1499.25|1511.75|1502.25|1507.75|1498.25|40
1740697800000|2025-02-27 23:10:00|1508.25|1498.75|1511.25|1501.75|1512.25|1502.75|1507.75|1498.25|43
1740698100000|2025-02-27 23:15:00|1510.75|1501.25|1516.75|1507.25|1519.25|1509.75|1510.25|1500.75|72
1740698400000|2025-02-27 23:20:00|1515.75|1506.25|1515.75|1506.25|1520.25|1510.75|1515.25|1505.75|49
1740698700000|2025-02-27 23:25:00|1516.25|1506.75|1516.75|1507.25|1518.25|1508.75|1515.25|1505.75|46
1740699000000|2025-02-27 23:30:00|1517.25|1507.75|1514.75|1505.25|1517.75|1508.25|1511.75|1502.25|82
1740699300000|2025-02-27 23:35:00|1514.25|1504.75|1523.75|1514.25|1524.25|1514.75|1513.75|1504.25|66
1740699600000|2025-02-27 23:40:00|1522.75|1513.25|1516.75|1507.25|1523.25|1513.75|1516.75|1507.25|49
1740699900000|2025-02-27 23:45:00|1516.25|1506.75|1513.25|1503.75|1518.75|1509.25|1513.25|1503.75|39
1740700200000|2025-02-27 23:50:00|1513.75|1504.25|1514.75|1505.25|1514.75|1505.25|1511.75|1502.25|31
1740700500000|2025-02-27 23:55:00|1515.25|1505.75|1513.75|1504.25|1515.75|1506.25|1513.75|1504.25|38
1740700800000|2025-02-28 00:00:00|1514.25|1504.75|1515.75|1506.25|1516.25|1506.75|1511.75|1502.25|115
1740701100000|2025-02-28 00:05:00|1516.25|1506.75|1520.25|1510.75|1521.25|1511.75|1511.25|1501.75|96
1740701400000|2025-02-28 00:10:00|1519.75|1510.25|1516.25|1506.75|1522.25|1512.75|1515.75|1506.25|40
1740701700000|2025-02-28 00:15:00|1516.75|1507.25|1517.75|1508.25|1517.75|1508.25|1513.75|1504.25|58
1740702000000|2025-02-28 00:20:00|1517.25|1507.75|1517.75|1508.25|1518.75|1509.25|1514.25|1504.75|50
1740702300000|2025-02-28 00:25:00|1517.25|1507.75|1511.25|1501.75|1517.25|1507.75|1511.25|1501.75|30
1740702600000|2025-02-28 00:30:00|1510.75|1501.25|1512.75|1503.25|1512.75|1503.25|1507.25|1497.75|51
1740702900000|2025-02-28 00:35:00|1512.25|1502.75|1514.25|1504.75|1515.25|1505.75|1509.75|1500.25|66
1740703200000|2025-02-28 00:40:00|1513.75|1504.25|1510.25|1500.75|1514.25|1504.75|1509.25|1499.75|27
1740703500000|2025-02-28 00:45:00|1509.25|1499.75|1504.25|1494.75|1510.25|1500.75|1503.25|1493.75|43
1740703800000|2025-02-28 00:50:00|1504.75|1495.25|1503.75|1494.25|1505.75|1496.25|1503.25|1493.75|58
1740704100000|2025-02-28 00:55:00|1504.25|1494.75|1502.75|1493.25|1507.75|1498.25|1502.75|1493.25|52
1740704400000|2025-02-28 01:00:00|1502.25|1492.75|1507.25|1497.75|1507.25|1497.75|1501.75|1492.25|72
1740704700000|2025-02-28 01:05:00|1506.75|1497.25|1503.25|1493.75|1507.25|1497.75|1501.25|1491.75|56
1740705000000|2025-02-28 01:10:00|1503.75|1494.25|1506.75|1497.25|1507.25|1497.75|1503.75|1494.25|53
1740705300000|2025-02-28 01:15:00|1506.25|1496.75|1496.75|1487.25|1506.75|1497.25|1496.25|1486.75|69
1740705600000|2025-02-28 01:20:00|1497.25|1487.75|1487.25|1477.75|1499.75|1490.25|1487.25|1477.75|77
1740705900000|2025-02-28 01:25:00|1487.75|1478.25|1472.75|1463.25|1487.75|1478.25|1467.75|1458.25|147
1740706200000|2025-02-28 01:30:00|1473.25|1463.75|1438.25|1428.75|1473.75|1464.25|1434.75|1425.25|506
1740706500000|2025-02-28 01:35:00|1440.75|1431.25|1446.25|1436.75|1452.75|1443.25|1438.25|1428.75|586
1740706800000|2025-02-28 01:40:00|1446.75|1437.25|1453.25|1443.75|1456.25|1446.75|1440.75|1431.25|417
1740707100000|2025-02-28 01:45:00|1452.75|1443.25|1447.25|1437.75|1460.75|1451.25|1446.75|1437.25|257
1740707400000|2025-02-28 01:50:00|1446.75|1437.25|1433.75|1424.25|1451.25|1441.75|1430.25|1420.75|291
1740707700000|2025-02-28 01:55:00|1434.25|1424.75|1431.75|1422.25|1441.75|1432.25|1430.25|1420.75|321
1740708000000|2025-02-28 02:00:00|1431.25|1421.75|1439.75|1430.25|1442.75|1433.25|1420.25|1410.75|399
1740708300000|2025-02-28 02:05:00|1440.25|1430.75|1443.75|1434.25|1451.25|1441.75|1440.25|1430.75|219
1740708600000|2025-02-28 02:10:00|1443.25|1433.75|1442.75|1433.25|1445.75|1436.25|1438.75|1429.25|188
1740708900000|2025-02-28 02:15:00|1441.75|1432.25|1429.25|1419.75|1443.75|1434.25|1429.25|1419.75|187
1740709200000|2025-02-28 02:20:00|1429.75|1420.25|1430.75|1421.25|1431.25|1421.75|1423.75|1414.25|123
1740709500000|2025-02-28 02:25:00|1430.25|1420.75|1432.75|1423.25|1436.75|1427.25|1427.75|1418.25|118
1740709800000|2025-02-28 02:30:00|1433.25|1423.75|1409.25|1399.75|1434.25|1424.75|1400.75|1391.25|416
1740710100000|2025-02-28 02:35:00|1409.75|1400.25|1408.25|1398.75|1423.25|1413.75|1405.75|1396.25|428
1740710400000|2025-02-28 02:40:00|1408.75|1399.25|1405.25|1395.75|1414.75|1405.25|1396.25|1386.75|393
1740710700000|2025-02-28 02:45:00|1404.75|1395.25|1398.75|1389.25|1411.75|1402.25|1395.75|1386.25|467
1740711000000|2025-02-28 02:50:00|1399.25|1389.75|1409.75|1400.25|1410.25|1400.75|1395.25|1385.75|234
1740711300000|2025-02-28 02:55:00|1410.25|1400.75|1413.75|1404.25|1418.75|1409.25|1409.25|1399.75|127
1740711600000|2025-02-28 03:00:00|1414.25|1404.75|1423.25|1413.75|1423.75|1414.25|1414.25|1404.75|194
1740711900000|2025-02-28 03:05:00|1422.75|1413.25|1425.75|1416.25|1429.75|1420.25|1422.75|1413.25|174
1740712200000|2025-02-28 03:10:00|1426.25|1416.75|1424.75|1415.25|1427.75|1418.25|1422.75|1413.25|151
1740712500000|2025-02-28 03:15:00|1424.25|1414.75|1426.75|1417.25|1430.25|1420.75|1422.25|1412.75|145
1740712800000|2025-02-28 03:20:00|1426.25|1416.75|1415.75|1406.25|1426.75|1417.25|1414.25|1404.75|136
1740713100000|2025-02-28 03:25:00|1414.75|1405.25|1408.75|1399.25|1416.75|1407.25|1408.75|1399.25|67
1740713400000|2025-02-28 03:30:00|1408.25|1398.75|1403.75|1394.25|1411.75|1402.25|1402.75|1393.25|128
1740713700000|2025-02-28 03:35:00|1404.25|1394.75|1400.75|1391.25|1406.25|1396.75|1400.75|1391.25|92
1740714000000|2025-02-28 03:40:00|1401.25|1391.75|1403.25|1393.75|1404.75|1395.25|1398.25|1388.75|110
1740714300000|2025-02-28 03:45:00|1402.75|1393.25|1388.75|1379.25|1402.75|1393.25|1387.25|1377.75|179
1740714600000|2025-02-28 03:50:00|1389.25|1379.75|1390.75|1381.25|1395.75|1386.25|1388.25|1378.75|140
1740714900000|2025-02-28 03:55:00|1391.25|1381.75|1390.25|1380.75|1395.75|1386.25|1385.25|1375.75|140
1740715200000|2025-02-28 04:00:00|1390.75|1381.25|1372.25|1362.75|1391.75|1382.25|1370.75|1361.25|276
1740715500000|2025-02-28 04:05:00|1372.75|1363.25|1376.75|1367.25|1382.75|1373.25|1369.25|1359.75|377
1740715800000|2025-02-28 04:10:00|1376.25|1366.75|1374.75|1365.25|1379.75|1370.25|1371.75|1362.25|212
1740716100000|2025-02-28 04:15:00|1375.25|1365.75|1386.25|1376.75|1392.25|1382.75|1375.25|1365.75|210
1740716400000|2025-02-28 04:20:00|1385.75|1376.25|1393.75|1384.25|1394.75|1385.25|1384.75|1375.25|142
1740716700000|2025-02-28 04:25:00|1393.25|1383.75|1387.75|1378.25|1393.75|1384.25|1386.25|1376.75|121
1740717000000|2025-02-28 04:30:00|1387.25|1377.75|1378.75|1369.25|1387.25|1377.75|1378.75|1369.25|151
1740717300000|2025-02-28 04:35:00|1379.25|1369.75|1375.75|1366.25|1379.75|1370.25|1368.75|1359.25|243
1740717600000|2025-02-28 04:40:00|1375.25|1365.75|1395.25|1385.75|1395.25|1385.75|1374.25|1364.75|167
1740717900000|2025-02-28 04:45:00|1395.75|1386.25|1393.75|1384.25|1401.75|1392.25|1393.75|1384.25|190
1740718200000|2025-02-28 04:50:00|1394.25|1384.75|1399.25|1389.75|1399.75|1390.25|1391.75|1382.25|118
1740718500000|2025-02-28 04:55:00|1398.75|1389.25|1390.75|1381.25|1398.75|1389.25|1388.75|1379.25|84
1740718800000|2025-02-28 05:00:00|1390.25|1380.75|1391.75|1382.25|1394.25|1384.75|1385.75|1376.25|150
1740719100000|2025-02-28 05:05:00|1392.25|1382.75|1384.25|1374.75|1392.25|1382.75|1379.25|1369.75|133
1740719400000|2025-02-28 05:10:00|1383.75|1374.25|1383.75|1374.25|1388.75|1379.25|1382.75|1373.25|151
1740719700000|2025-02-28 05:15:00|1383.25|1373.75|1388.25|1378.75|1388.75|1379.25|1377.75|1368.25|194
1740720000000|2025-02-28 05:20:00|1388.75|1379.25|1384.75|1375.25|1393.75|1384.25|1384.25|1374.75|176
1740720300000|2025-02-28 05:25:00|1384.25|1374.75|1378.75|1369.25|1384.25|1374.75|1376.25|1366.75|165
1740720600000|2025-02-28 05:30:00|1379.25|1369.75|1380.25|1370.75|1383.75|1374.25|1374.25|1364.75|210
1740720900000|2025-02-28 05:35:00|1379.75|1370.25|1378.75|1369.25|1386.75|1377.25|1377.75|1368.25|194
1740721200000|2025-02-28 05:40:00|1379.75|1370.25|1383.25|1373.75|1384.75|1375.25|1375.75|1366.25|134
1740721500000|2025-02-28 05:45:00|1382.75|1373.25|1381.25|1371.75|1383.75|1374.25|1376.25|1366.75|204
1740721800000|2025-02-28 05:50:00|1380.75|1371.25|1371.25|1361.75|1383.25|1373.75|1367.75|1358.25|250
1740722100000|2025-02-28 05:55:00|1371.75|1362.25|1384.75|1375.25|1384.75|1375.25|1368.25|1358.75|215
1740722400000|2025-02-28 06:00:00|1385.25|1375.75|1387.25|1377.75|1390.75|1381.25|1380.25|1370.75|238
1740722700000|2025-02-28 06:05:00|1386.75|1377.25|1374.75|1365.25|1388.75|1379.25|1374.75|1365.25|153
1740723000000|2025-02-28 06:10:00|1375.25|1365.75|1362.75|1353.25|1376.75|1367.25|1362.75|1353.25|159
1740723300000|2025-02-28 06:15:00|1362.25|1352.75|1359.75|1350.25|1366.75|1357.25|1358.25|1348.75|213
1740723600000|2025-02-28 06:20:00|1359.25|1349.75|1361.75|1352.25|1361.75|1352.25|1355.25|1345.75|246
1740723900000|2025-02-28 06:25:00|1362.25|1352.75|1362.75|1353.25|1366.75|1357.25|1355.25|1345.75|132
1740724200000|2025-02-28 06:30:00|1362.25|1352.75|1367.25|1357.75|1372.25|1362.75|1361.25|1351.75|179
1740724500000|2025-02-28 06:35:00|1367.75|1358.25|1365.25|1355.75|1371.25|1361.75|1362.25|1352.75|179
1740724800000|2025-02-28 06:40:00|1364.75|1355.25|1363.25|1353.75|1365.75|1356.25|1361.25|1351.75|165
1740725100000|2025-02-28 06:45:00|1362.75|1353.25|1359.75|1350.25|1364.75|1355.25|1353.75|1344.25|345
1740725400000|2025-02-28 06:50:00|1359.25|1349.75|1365.25|1355.75|1369.25|1359.75|1351.75|1342.25|272
1740725700000|2025-02-28 06:55:00|1364.75|1355.25|1365.75|1356.25|1368.25|1358.75|1363.75|1354.25|168
1740726000000|2025-02-28 07:00:00|1365.25|1355.75|1378.25|1368.75|1378.25|1368.75|1364.75|1355.25|130
1740726300000|2025-02-28 07:05:00|1378.75|1369.25|1376.75|1367.25|1380.75|1371.25|1374.25|1364.75|150
1740726600000|2025-02-28 07:10:00|1377.25|1367.75|1378.25|1368.75|1381.25|1371.75|1374.75|1365.25|125
1740726900000|2025-02-28 07:15:00|1377.75|1368.25|1386.25|1376.75|1390.25|1380.75|1376.75|1367.25|153
1740727200000|2025-02-28 07:20:00|1385.75|1376.25|1379.75|1370.25|1386.25|1376.75|1379.75|1370.25|111
1740727500000|2025-02-28 07:25:00|1379.25|1369.75|1373.75|1364.25|1379.75|1370.25|1371.25|1361.75|74
1740727800000|2025-02-28 07:30:00|1372.75|1363.25|1375.25|1365.75|1379.25|1369.75|1372.75|1363.25|146
1740728100000|2025-02-28 07:35:00|1374.75|1365.25|1370.75|1361.25|1374.75|1365.25|1367.25|1357.75|182
1740728400000|2025-02-28 07:40:00|1370.25|1360.75|1372.75|1363.25|1376.25|1366.75|1369.25|1359.75|119
1740728700000|2025-02-28 07:45:00|1372.25|1362.75|1363.25|1353.75|1372.25|1362.75|1361.75|1352.25|157
1740729000000|2025-02-28 07:50:00|1363.75|1354.25|1364.75|1355.25|1366.75|1357.25|1362.75|1353.25|125
1740729300000|2025-02-28 07:55:00|1364.25|1354.75|1369.75|1360.25|1372.25|1362.75|1363.75|1354.25|89
1740729600000|2025-02-28 08:00:00|1369.25|1359.75|1375.75|1366.25|1378.75|1369.25|1365.25|1355.75|146
1740729900000|2025-02-28 08:05:00|1375.25|1365.75|1371.75|1362.25|1375.25|1365.75|1371.25|1361.75|100
1740730200000|2025-02-28 08:10:00|1371.25|1361.75|1357.75|1348.25|1372.25|1362.75|1353.25|1343.75|171
1740730500000|2025-02-28 08:15:00|1357.25|1347.75|1352.25|1342.75|1358.75|1349.25|1349.75|1340.25|251
1740730800000|2025-02-28 08:20:00|1351.75|1342.25|1351.75|1342.25|1360.25|1350.75|1349.75|1340.25|238
1740731100000|2025-02-28 08:25:00|1350.75|1341.25|1367.25|1357.75|1367.75|1358.25|1347.75|1338.25|160
1740731400000|2025-02-28 08:30:00|1366.75|1357.25|1372.25|1362.75|1378.25|1368.75|1366.75|1357.25|217
1740731700000|2025-02-28 08:35:00|1371.75|1362.25|1373.25|1363.75|1376.75|1367.25|1368.25|1358.75|193
1740732000000|2025-02-28 08:40:00|1372.75|1363.25|1367.75|1358.25|1375.25|1365.75|1366.75|1357.25|169
1740732300000|2025-02-28 08:45:00|1367.25|1357.75|1368.75|1359.25|1371.25|1361.75|1361.25|1351.75|233
1740732600000|2025-02-28 08:50:00|1367.75|1358.25|1377.25|1367.75|1377.25|1367.75|1366.75|1357.25|125
1740732900000|2025-02-28 08:55:00|1378.75|1369.25|1382.25|1372.75|1384.25|1374.75|1378.75|1369.25|110
1740733200000|2025-02-28 09:00:00|1382.75|1373.25|1383.25|1373.75|1388.75|1379.25|1378.75|1369.25|143
1740733500000|2025-02-28 09:05:00|1383.75|1374.25|1386.25|1376.75|1387.25|1377.75|1379.75|1370.25|138
1740733800000|2025-02-28 09:10:00|1385.75|1376.25|1381.75|1372.25|1387.25|1377.75|1381.25|1371.75|180
1740734100000|2025-02-28 09:15:00|1382.25|1372.75|1385.75|1376.25|1390.75|1381.25|1381.25|1371.75|118
1740734400000|2025-02-28 09:20:00|1385.25|1375.75|1395.25|1385.75|1395.25|1385.75|1383.25|1373.75|127
1740734700000|2025-02-28 09:25:00|1394.75|1385.25|1402.75|1393.25|1403.75|1394.25|1391.75|1382.25|143
1740735000000|2025-02-28 09:30:00|1401.75|1392.25|1405.25|1395.75|1408.75|1399.25|1400.75|1391.25|189
1740735300000|2025-02-28 09:35:00|1404.75|1395.25|1401.75|1392.25|1407.75|1398.25|1400.25|1390.75|118
1740735600000|2025-02-28 09:40:00|1402.25|1392.75|1400.75|1391.25|1402.75|1393.25|1399.25|1389.75|98
1740735900000|2025-02-28 09:45:00|1400.25|1390.75|1399.25|1389.75|1404.25|1394.75|1399.25|1389.75|85
1740736200000|2025-02-28 09:50:00|1398.75|1389.25|1403.75|1394.25|1407.25|1397.75|1398.25|1388.75|74
1740736500000|2025-02-28 09:55:00|1403.25|1393.75|1402.25|1392.75|1403.25|1393.75|1401.25|1391.75|37
1740736800000|2025-02-28 10:00:00|1403.25|1393.75|1401.75|1392.25|1404.25|1394.75|1399.25|1389.75|76
1740737100000|2025-02-28 10:05:00|1401.25|1391.75|1391.75|1382.25|1401.25|1391.75|1390.75|1381.25|93
1740737400000|2025-02-28 10:10:00|1392.25|1382.75|1391.25|1381.75|1393.25|1383.75|1390.25|1380.75|60
1740737700000|2025-02-28 10:15:00|1390.75|1381.25|1387.75|1378.25|1392.25|1382.75|1387.25|1377.75|73
1740738000000|2025-02-28 10:20:00|1388.25|1378.75|1383.75|1374.25|1388.25|1378.75|1381.75|1372.25|80
1740738300000|2025-02-28 10:25:00|1384.25|1374.75|1386.25|1376.75|1386.25|1376.75|1381.25|1371.75|57
1740738600000|2025-02-28 10:30:00|1386.75|1377.25|1382.25|1372.75|1389.25|1379.75|1381.75|1372.25|71
1740738900000|2025-02-28 10:35:00|1381.75|1372.25|1377.25|1367.75|1381.75|1372.25|1375.25|1365.75|75
1740739200000|2025-02-28 10:40:00|1376.75|1367.25|1380.25|1370.75|1381.25|1371.75|1376.75|1367.25|66
1740739500000|2025-02-28 10:45:00|1379.75|1370.25|1384.25|1374.75|1385.25|1375.75|1379.75|1370.25|104
1740739800000|2025-02-28 10:50:00|1383.75|1374.25|1377.75|1368.25|1384.75|1375.25|1377.75|1368.25|76
1740740100000|2025-02-28 10:55:00|1377.25|1367.75|1373.25|1363.75|1377.25|1367.75|1371.25|1361.75|46
1740740400000|2025-02-28 11:00:00|1373.75|1364.25|1378.25|1368.75|1380.25|1370.75|1371.25|1361.75|101
1740740700000|2025-02-28 11:05:00|1377.75|1368.25|1375.25|1365.75|1381.25|1371.75|1375.25|1365.75|115
1740741000000|2025-02-28 11:10:00|1375.75|1366.25|1379.25|1369.75|1379.25|1369.75|1373.75|1364.25|86
1740741300000|2025-02-28 11:15:00|1379.75|1370.25|1380.25|1370.75|1383.25|1373.75|1377.25|1367.75|101
1740741600000|2025-02-28 11:20:00|1380.75|1371.25|1383.75|1374.25|1384.25|1374.75|1378.25|1368.75|78
1740741900000|2025-02-28 11:25:00|1384.25|1374.75|1391.75|1382.25|1393.25|1383.75|1384.25|1374.75|80
1740742200000|2025-02-28 11:30:00|1392.25|1382.75|1389.25|1379.75|1392.25|1382.75|1384.75|1375.25|96
1740742500000|2025-02-28 11:35:00|1389.75|1380.25|1386.75|1377.25|1390.75|1381.25|1384.75|1375.25|74
1740742800000|2025-02-28 11:40:00|1387.25|1377.75|1389.25|1379.75|1396.25|1386.75|1386.75|1377.25|99
1740743100000|2025-02-28 11:45:00|1389.75|1380.25|1388.75|1379.25|1392.75|1383.25|1386.25|1376.75|89
1740743400000|2025-02-28 11:50:00|1389.25|1379.75|1383.25|1373.75|1389.75|1380.25|1383.25|1373.75|86
1740743700000|2025-02-28 11:55:00|1382.75|1373.25|1379.25|1369.75|1383.25|1373.75|1377.75|1368.25|49
1740744000000|2025-02-28 12:00:00|1379.75|1370.25|1381.75|1372.25|1385.25|1375.75|1377.75|1368.25|123
1740744300000|2025-02-28 12:05:00|1382.25|1372.75|1383.75|1374.25|1384.25|1374.75|1378.75|1369.25|106
1740744600000|2025-02-28 12:10:00|1384.25|1374.75|1383.75|1374.25|1387.25|1377.75|1383.25|1373.75|77
1740744900000|2025-02-28 12:15:00|1383.25|1373.75|1388.75|1379.25|1392.25|1382.75|1383.25|1373.75|102
1740745200000|2025-02-28 12:20:00|1389.25|1379.75|1386.25|1376.75|1391.75|1382.25|1385.75|1376.25|67
1740745500000|2025-02-28 12:25:00|1385.75|1376.25|1379.75|1370.25|1387.75|1378.25|1379.75|1370.25|49
1740745800000|2025-02-28 12:30:00|1379.25|1369.75|1381.75|1372.25|1383.25|1373.75|1376.25|1366.75|110
1740746100000|2025-02-28 12:35:00|1381.25|1371.75|1374.75|1365.25|1381.75|1372.25|1374.75|1365.25|94
1740746400000|2025-02-28 12:40:00|1375.25|1365.75|1375.25|1365.75|1376.25|1366.75|1371.25|1361.75|72
1740746700000|2025-02-28 12:45:00|1375.75|1366.25|1378.25|1368.75|1379.25|1369.75|1375.25|1365.75|105
1740747000000|2025-02-28 12:50:00|1377.75|1368.25|1383.25|1373.75|1385.25|1375.75|1377.25|1367.75|99
1740747300000|2025-02-28 12:55:00|1383.75|1374.25|1388.75|1379.25|1389.25|1379.75|1382.25|1372.75|90
1740747600000|2025-02-28 13:00:00|1388.25|1378.75|1396.25|1386.75|1396.25|1386.75|1384.75|1375.25|112
1740747900000|2025-02-28 13:05:00|1395.75|1386.25|1403.25|1393.75|1403.25|1393.75|1394.25|1384.75|108
1740748200000|2025-02-28 13:10:00|1403.75|1394.25|1396.25|1386.75|1408.25|1398.75|1395.25|1385.75|148
1740748500000|2025-02-28 13:15:00|1395.75|1386.25|1397.75|1388.25|1402.25|1392.75|1395.25|1385.75|149
1740748800000|2025-02-28 13:20:00|1398.25|1388.75|1395.75|1386.25|1403.25|1393.75|1395.75|1386.25|176
1740749100000|2025-02-28 13:25:00|1395.25|1385.75|1392.75|1383.25|1395.75|1386.25|1389.25|1379.75|103
1740749400000|2025-02-28 13:30:00|1392.25|1382.75|1410.75|1401.25|1420.75|1411.25|1391.25|1381.75|449
1740749700000|2025-02-28 13:35:00|1411.25|1401.75|1416.25|1406.75|1424.25|1414.75|1409.75|1400.25|254
1740750000000|2025-02-28 13:40:00|1415.75|1406.25|1422.75|1413.25|1424.75|1415.25|1415.75|1406.25|191
1740750300000|2025-02-28 13:45:00|1422.25|1412.75|1425.75|1416.25|1427.25|1417.75|1415.25|1405.75|196
1740750600000|2025-02-28 13:50:00|1426.25|1416.75|1419.25|1409.75|1426.75|1417.25|1418.75|1409.25|199
1740750900000|2025-02-28 13:55:00|1418.75|1409.25|1416.25|1406.75|1418.75|1409.25|1415.25|1405.75|114
1740751200000|2025-02-28 14:00:00|1416.75|1407.25|1427.25|1417.75|1427.75|1418.25|1415.75|1406.25|251
1740751500000|2025-02-28 14:05:00|1426.75|1417.25|1441.75|1432.25|1443.25|1433.75|1425.25|1415.75|202
1740751800000|2025-02-28 14:10:00|1441.25|1431.75|1430.75|1421.25|1442.25|1432.75|1429.75|1420.25|200
1740752100000|2025-02-28 14:15:00|1431.25|1421.75|1430.75|1421.25|1438.75|1429.25|1427.75|1418.25|184
1740752400000|2025-02-28 14:20:00|1429.75|1420.25|1427.25|1417.75|1430.75|1421.25|1426.25|1416.75|92
1740752700000|2025-02-28 14:25:00|1426.75|1417.25|1429.25|1419.75|1433.25|1423.75|1425.25|1415.75|143
1740753000000|2025-02-28 14:30:00|1428.75|1419.25|1415.75|1406.25|1428.75|1419.25|1413.75|1404.25|242
1740753300000|2025-02-28 14:35:00|1416.25|1406.75|1428.25|1418.75|1429.25|1419.75|1416.25|1406.75|184
1740753600000|2025-02-28 14:40:00|1427.75|1418.25|1437.75|1428.25|1439.25|1429.75|1426.25|1416.75|185
1740753900000|2025-02-28 14:45:00|1438.25|1428.75|1441.75|1432.25|1445.25|1435.75|1435.75|1426.25|217
1740754200000|2025-02-28 14:50:00|1442.25|1432.75|1438.75|1429.25|1444.25|1434.75|1437.25|1427.75|206
1740754500000|2025-02-28 14:55:00|1439.25|1429.75|1437.25|1427.75|1439.25|1429.75|1433.25|1423.75|145
1740754800000|2025-02-28 15:00:00|1436.75|1427.25|1442.75|1433.25|1445.25|1435.75|1435.75|1426.25|168
1740755100000|2025-02-28 15:05:00|1442.25|1432.75|1450.75|1441.25|1451.25|1441.75|1440.25|1430.75|130
1740755400000|2025-02-28 15:10:00|1451.25|1441.75|1458.25|1448.75|1459.25|1449.75|1450.75|1441.25|110
1740755700000|2025-02-28 15:15:00|1457.75|1448.25|1455.75|1446.25|1463.25|1453.75|1454.75|1445.25|198
1740756000000|2025-02-28 15:20:00|1456.75|1447.25|1470.75|1461.25|1470.75|1461.25|1453.75|1444.25|100
1740756300000|2025-02-28 15:25:00|1470.25|1460.75|1473.75|1464.25|1474.25|1464.75|1469.75|1460.25|106
1740756600000|2025-02-28 15:30:00|1472.75|1463.25|1465.25|1455.75|1476.75|1467.25|1465.25|1455.75|85
1740756900000|2025-02-28 15:35:00|1465.75|1456.25|1459.75|1450.25|1466.75|1457.25|1459.75|1450.25|111
1740757200000|2025-02-28 15:40:00|1460.25|1450.75|1464.75|1455.25|1467.25|1457.75|1459.25|1449.75|127
1740757500000|2025-02-28 15:45:00|1465.25|1455.75|1463.75|1454.25|1470.75|1461.25|1462.75|1453.25|71
1740757800000|2025-02-28 15:50:00|1463.25|1453.75|1469.75|1460.25|1471.25|1461.75|1463.25|1453.75|91
1740758100000|2025-02-28 15:55:00|1469.25|1459.75|1465.75|1456.25|1469.25|1459.75|1462.25|1452.75|80
1740758400000|2025-02-28 16:00:00|1466.25|1456.75|1460.75|1451.25|1468.75|1459.25|1459.75|1450.25|155
1740758700000|2025-02-28 16:05:00|1460.25|1450.75|1455.75|1446.25|1464.25|1454.75|1455.75|1446.25|97
1740759000000|2025-02-28 16:10:00|1456.25|1446.75|1456.75|1447.25|1459.25|1449.75|1455.25|1445.75|116
1740759300000|2025-02-28 16:15:00|1457.25|1447.75|1460.75|1451.25|1461.25|1451.75|1455.25|1445.75|150
1740759600000|2025-02-28 16:20:00|1460.25|1450.75|1460.75|1451.25|1466.75|1457.25|1459.75|1450.25|83
1740759900000|2025-02-28 16:25:00|1461.25|1451.75|1458.25|1448.75|1462.75|1453.25|1457.75|1448.25|98
1740760200000|2025-02-28 16:30:00|1457.75|1448.25|1462.25|1452.75|1463.75|1454.25|1455.75|1446.25|139
1740760500000|2025-02-28 16:35:00|1462.75|1453.25|1473.25|1463.75|1473.25|1463.75|1461.25|1451.75|86
1740760800000|2025-02-28 16:40:00|1473.75|1464.25|1475.25|1465.75|1482.75|1473.25|1473.75|1464.25|106
1740761100000|2025-02-28 16:45:00|1474.75|1465.25|1468.75|1459.25|1476.75|1467.25|1467.25|1457.75|91
1740761400000|2025-02-28 16:50:00|1467.75|1458.25|1472.75|1463.25|1473.25|1463.75|1465.75|1456.25|104
1740761700000|2025-02-28 16:55:00|1473.25|1463.75|1469.25|1459.75|1473.25|1463.75|1468.75|1459.25|82
1740762000000|2025-02-28 17:00:00|1469.75|1460.25|1465.75|1456.25|1469.75|1460.25|1463.75|1454.25|124
1740762300000|2025-02-28 17:05:00|1466.25|1456.75|1468.75|1459.25|1469.25|1459.75|1464.25|1454.75|151
1740762600000|2025-02-28 17:10:00|1468.25|1458.75|1470.25|1460.75|1471.25|1461.75|1466.75|1457.25|116
1740762900000|2025-02-28 17:15:00|1470.75|1461.25|1472.75|1463.25|1473.25|1463.75|1466.25|1456.75|110
1740763200000|2025-02-28 17:20:00|1472.25|1462.75|1466.25|1456.75|1474.25|1464.75|1465.25|1455.75|111
1740763500000|2025-02-28 17:25:00|1466.75|1457.25|1472.25|1462.75|1473.25|1463.75|1465.25|1455.75|78
1740763800000|2025-02-28 17:30:00|1472.75|1463.25|1466.75|1457.25|1473.25|1463.75|1466.25|1456.75|105
1740764100000|2025-02-28 17:35:00|1467.25|1457.75|1465.25|1455.75|1469.75|1460.25|1465.25|1455.75|65
1740764400000|2025-02-28 17:40:00|1465.75|1456.25|1461.25|1451.75|1466.25|1456.75|1460.25|1450.75|75
1740764700000|2025-02-28 17:45:00|1461.75|1452.25|1459.25|1449.75|1463.25|1453.75|1459.25|1449.75|69
1740765000000|2025-02-28 17:50:00|1459.75|1450.25|1464.25|1454.75|1465.25|1455.75|1457.75|1448.25|71
1740765300000|2025-02-28 17:55:00|1463.75|1454.25|1457.75|1448.25|1464.75|1455.25|1457.75|1448.25|78
1740765600000|2025-02-28 18:00:00|1458.25|1448.75|1459.25|1449.75|1464.75|1455.25|1457.75|1448.25|98
1740765900000|2025-02-28 18:05:00|1458.25|1448.75|1463.25|1453.75|1464.25|1454.75|1458.25|1448.75|70
1740766200000|2025-02-28 18:10:00|1462.75|1453.25|1467.25|1457.75|1467.25|1457.75|1462.25|1452.75|45
1740766500000|2025-02-28 18:15:00|1469.75|1460.25|1455.25|1445.75|1473.25|1463.75|1455.25|1445.75|108
1740766800000|2025-02-28 18:20:00|1455.75|1446.25|1453.25|1443.75|1458.75|1449.25|1453.25|1443.75|104
1740767100000|2025-02-28 18:25:00|1453.75|1444.25|1464.75|1455.25|1464.75|1455.25|1453.75|1444.25|81
1740767400000|2025-02-28 18:30:00|1464.25|1454.75|1475.25|1465.75|1476.25|1466.75|1463.25|1453.75|75
1740767700000|2025-02-28 18:35:00|1475.75|1466.25|1478.25|1468.75|1483.25|1473.75|1472.75|1463.25|91
1740768000000|2025-02-28 18:40:00|1478.75|1469.25|1475.25|1465.75|1481.25|1471.75|1473.25|1463.75|99
1740768300000|2025-02-28 18:45:00|1475.75|1466.25|1475.25|1465.75|1479.25|1469.75|1474.25|1464.75|114
1740768600000|2025-02-28 18:50:00|1475.75|1466.25|1485.75|1476.25|1489.25|1479.75|1473.75|1464.25|156
1740768900000|2025-02-28 18:55:00|1485.25|1475.75|1474.75|1465.25|1485.75|1476.25|1473.75|1464.25|84
1740769200000|2025-02-28 19:00:00|1475.25|1465.75|1474.75|1465.25|1481.25|1471.75|1473.75|1464.25|138
1740769500000|2025-02-28 19:05:00|1474.25|1464.75|1473.75|1464.25|1478.75|1469.25|1471.75|1462.25|117
1740769800000|2025-02-28 19:10:00|1474.25|1464.75|1473.75|1464.25|1475.25|1465.75|1471.25|1461.75|114
1740770100000|2025-02-28 19:15:00|1473.25|1463.75|1479.25|1469.75|1480.25|1470.75|1473.25|1463.75|102
1740770400000|2025-02-28 19:20:00|1479.75|1470.25|1476.25|1466.75|1480.25|1470.75|1474.25|1464.75|104
1740770700000|2025-02-28 19:25:00|1476.75|1467.25|1481.25|1471.75|1481.25|1471.75|1476.75|1467.25|81
1740771000000|2025-02-28 19:30:00|1480.75|1471.25|1480.75|1471.25|1485.25|1475.75|1477.75|1468.25|72
1740771300000|2025-02-28 19:35:00|1480.25|1470.75|1483.25|1473.75|1483.75|1474.25|1478.25|1468.75|82
1740771600000|2025-02-28 19:40:00|1483.75|1474.25|1485.75|1476.25|1486.25|1476.75|1479.75|1470.25|69
1740771900000|2025-02-28 19:45:00|1485.25|1475.75|1482.75|1473.25|1486.25|1476.75|1481.75|1472.25|90
1740772200000|2025-02-28 19:50:00|1482.25|1472.75|1479.25|1469.75|1482.75|1473.25|1478.25|1468.75|96
1740772500000|2025-02-28 19:55:00|1479.75|1470.25|1480.75|1471.25|1481.75|1472.25|1477.75|1468.25|85
1740772800000|2025-02-28 20:00:00|1481.75|1472.25|1484.25|1474.75|1484.75|1475.25|1478.25|1468.75|117
1740773100000|2025-02-28 20:05:00|1484.75|1475.25|1485.25|1475.75|1485.25|1475.75|1482.75|1473.25|48
1740773400000|2025-02-28 20:10:00|1486.25|1476.75|1478.25|1468.75|1486.75|1477.25|1478.25|1468.75|60
1740773700000|2025-02-28 20:15:00|1477.75|1468.25|1470.75|1461.25|1478.25|1468.75|1469.75|1460.25|55
1740774000000|2025-02-28 20:20:00|1470.25|1460.75|1467.75|1458.25|1471.75|1462.25|1465.25|1455.75|86
1740774300000|2025-02-28 20:25:00|1468.25|1458.75|1468.75|1459.25|1469.75|1460.25|1464.25|1454.75|74
1740774600000|2025-02-28 20:30:00|1468.25|1458.75|1464.75|1455.25|1469.25|1459.75|1463.75|1454.25|92
1740774900000|2025-02-28 20:35:00|1464.25|1454.75|1469.75|1460.25|1471.25|1461.75|1463.75|1454.25|91
1740775200000|2025-02-28 20:40:00|1470.25|1460.75|1472.25|1462.75|1472.25|1462.75|1467.75|1458.25|63
1740775500000|2025-02-28 20:45:00|1471.75|1462.25|1471.25|1461.75|1472.75|1463.25|1469.25|1459.75|87
1740775800000|2025-02-28 20:50:00|1471.75|1462.25|1474.25|1464.75|1475.25|1465.75|1470.25|1460.75|138
1740776100000|2025-02-28 20:55:00|1474.75|1465.25|1473.75|1464.25|1477.25|1467.75|1472.75|1463.25|108
1740776400000|2025-02-28 21:00:00|1473.25|1463.75|1473.75|1464.25|1474.75|1465.25|1470.25|1460.75|100
1740776700000|2025-02-28 21:05:00|1473.25|1463.75|1480.25|1470.75|1480.75|1471.25|1472.75|1463.25|44
1740777000000|2025-02-28 21:10:00|1480.75|1471.25|1481.75|1472.25|1485.75|1476.25|1480.75|1471.25|49
1740777300000|2025-02-28 21:15:00|1481.25|1471.75|1481.75|1472.25|1485.75|1476.25|1480.75|1471.25|49
1740777600000|2025-02-28 21:20:00|1482.25|1472.75|1480.25|1470.75|1484.25|1474.75|1479.75|1470.25|47
1740777900000|2025-02-28 21:25:00|1479.75|1470.25|1478.25|1468.75|1480.25|1470.75|1477.75|1468.25|48
1740778200000|2025-02-28 21:30:00|1478.75|1469.25|1477.75|1468.25|1479.25|1469.75|1473.25|1463.75|75
1740778500000|2025-02-28 21:35:00|1476.75|1467.25|1474.25|1464.75|1477.75|1468.25|1473.25|1463.75|51
1740778800000|2025-02-28 21:40:00|1474.75|1465.25|1478.25|1468.75|1480.25|1470.75|1474.25|1464.75|47
1740779100000|2025-02-28 21:45:00|1477.75|1468.25|1482.25|1472.75|1485.25|1475.75|1477.75|1468.25|43
1740779400000|2025-02-28 21:50:00|1482.75|1473.25|1478.75|1469.25|1484.25|1474.75|1477.25|1467.75|54
1740779700000|2025-02-28 21:55:00|1479.25|1469.75|1480.75|1471.25|1481.25|1471.75|1478.25|1468.75|35
1740816000000|2025-03-01 08:00:00|1458.25|1448.75|1461.75|1452.25|1463.25|1453.75|1458.25|1448.75|41
1740816300000|2025-03-01 08:05:00|1462.25|1452.75|1464.25|1454.75|1464.75|1455.25|1461.75|1452.25|21
1740816600000|2025-03-01 08:10:00|1463.75|1454.25|1464.25|1454.75|1464.25|1454.75|1462.25|1452.75|28
1740816900000|2025-03-01 08:15:00|1464.75|1455.25|1468.75|1459.25|1469.75|1460.25|1464.25|1454.75|34
1740817200000|2025-03-01 08:20:00|1468.25|1458.75|1469.75|1460.25|1470.25|1460.75|1465.75|1456.25|40
1740817500000|2025-03-01 08:25:00|1469.25|1459.75|1470.75|1461.25|1470.75|1461.25|1467.25|1457.75|24
1740817800000|2025-03-01 08:30:00|1470.25|1460.75|1469.25|1459.75|1472.25|1462.75|1468.75|1459.25|32
1740818100000|2025-03-01 08:35:00|1468.75|1459.25|1464.75|1455.25|1468.75|1459.25|1463.75|1454.25|26
1740818400000|2025-03-01 08:40:00|1464.25|1454.75|1461.25|1451.75|1464.25|1454.75|1461.25|1451.75|13
1740818700000|2025-03-01 08:45:00|1461.75|1452.25|1463.75|1454.25|1464.25|1454.75|1461.25|1451.75|33
1740819000000|2025-03-01 08:50:00|1464.25|1454.75|1468.25|1458.75|1468.75|1459.25|1464.25|1454.75|25
1740819300000|2025-03-01 08:55:00|1468.75|1459.25|1469.25|1459.75|1469.25|1459.75|1468.25|1458.75|8
1740819600000|2025-03-01 09:00:00|1469.75|1460.25|1473.25|1463.75|1473.75|1464.25|1469.75|1460.25|27
1740819900000|2025-03-01 09:05:00|1473.75|1464.25|1475.25|1465.75|1475.25|1465.75|1473.25|1463.75|29
1740820200000|2025-03-01 09:10:00|1474|1470|1478.75|1469.25|1479.25|1470|1474|1467.75|35
1740820500000|2025-03-01 09:15:00|1478.25|1468.75|1489.25|1479.75|1489.25|1479.75|1478.25|1468.75|52
1740820800000|2025-03-01 09:20:00|1488.75|1479.25|1485.75|1476.25|1489.25|1479.75|1484.75|1475.25|65
1740821100000|2025-03-01 09:25:00|1486.25|1476.75|1483.75|1474.25|1486.75|1477.25|1483.25|1473.75|48
1740821400000|2025-03-01 09:30:00|1483.25|1473.75|1478.75|1469.25|1483.75|1474.25|1478.25|1468.75|47
1740821700000|2025-03-01 09:35:00|1479.25|1469.75|1477.25|1467.75|1480.75|1471.25|1477.25|1467.75|49
1740822000000|2025-03-01 09:40:00|1477.75|1468.25|1473.25|1463.75|1478.25|1468.75|1473.25|1463.75|31
1740822300000|2025-03-01 09:45:00|1471.75|1462.25|1472.75|1463.25|1473.75|1464.25|1471.25|1461.75|28
1740822600000|2025-03-01 09:50:00|1473.25|1463.75|1475.75|1466.25|1476.25|1466.75|1472.75|1463.25|57
1740822900000|2025-03-01 09:55:00|1475.25|1465.75|1478.75|1469.25|1479.25|1469.75|1474.75|1465.25|34
1740823200000|2025-03-01 10:00:00|1478.25|1468.75|1470.75|1461.25|1479.25|1469.75|1469.75|1460.25|44
1740823500000|2025-03-01 10:05:00|1471.25|1461.75|1470.75|1461.25|1472.25|1462.75|1467.75|1458.25|34
1740823800000|2025-03-01 10:10:00|1471.25|1461.75|1473.75|1464.25|1474.25|1464.75|1470.75|1461.25|41
1740824100000|2025-03-01 10:15:00|1473.25|1463.75|1467.25|1457.75|1475.25|1465.75|1467.25|1457.75|75
1740824400000|2025-03-01 10:20:00|1467.75|1458.25|1462.75|1453.25|1467.75|1458.25|1459.25|1449.75|72
1740824700000|2025-03-01 10:25:00|1463.25|1453.75|1469.75|1460.25|1470.75|1461.25|1462.25|1452.75|36
1740825000000|2025-03-01 10:30:00|1469.25|1459.75|1465.25|1455.75|1469.25|1459.75|1463.25|1453.75|78
1740825300000|2025-03-01 10:35:00|1465.75|1456.25|1466.25|1456.75|1470.25|1460.75|1465.25|1455.75|60
1740825600000|2025-03-01 10:40:00|1465.75|1456.25|1463.25|1453.75|1465.75|1456.25|1461.75|1452.25|44
1740825900000|2025-03-01 10:45:00|1463.75|1454.25|1460.25|1450.75|1465.25|1455.75|1459.75|1450.25|80
1740826200000|2025-03-01 10:50:00|1459.75|1450.25|1457.75|1448.25|1461.25|1451.75|1457.75|1448.25|65
1740826500000|2025-03-01 10:55:00|1458.25|1448.75|1460.25|1450.75|1460.25|1450.75|1457.25|1447.75|67
1740826800000|2025-03-01 11:00:00|1460.75|1451.25|1454.25|1444.75|1461.75|1452.25|1454.25|1444.75|71
1740827100000|2025-03-01 11:05:00|1454.75|1445.25|1453.25|1443.75|1456.75|1447.25|1453.25|1443.75|71
1740827400000|2025-03-01 11:10:00|1453.75|1444.25|1447.25|1437.75|1455.25|1445.75|1447|1437.75|157
1740827700000|2025-03-01 11:15:00|1447.75|1438.25|1445.25|1435.75|1450.25|1440.75|1445.25|1435.75|89
1740828000000|2025-03-01 11:20:00|1445.75|1436.25|1451.75|1442.25|1452.25|1442.75|1445.25|1435.75|71
1740828300000|2025-03-01 11:25:00|1452.25|1442.75|1451.75|1442.25|1454.75|1445.25|1451.25|1441.75|63
1740828600000|2025-03-01 11:30:00|1451.25|1441.75|1450.25|1440.75|1453.25|1443.75|1449.75|1440.25|64
1740828900000|2025-03-01 11:35:00|1450.75|1441.25|1452.25|1442.75|1452.75|1443.25|1449.25|1439.75|68
1740829200000|2025-03-01 11:40:00|1452.75|1443.25|1452.75|1443.25|1453.25|1443.75|1452.75|1443.25|25
1740829500000|2025-03-01 11:45:00|1452.25|1442.75|1451.25|1441.75|1453.25|1443.75|1451.25|1441.75|51
1740829800000|2025-03-01 11:50:00|1451.75|1442.25|1448.25|1438.75|1451.75|1442.25|1448.25|1438.75|56
1740830100000|2025-03-01 11:55:00|1448.75|1439.25|1449.25|1439.75|1449.25|1439.75|1447.25|1437.75|38
1740830400000|2025-03-01 12:00:00|1449.75|1440.25|1447.75|1438.25|1450.75|1441.25|1446.25|1436.75|71
1740830700000|2025-03-01 12:05:00|1447.25|1437.75|1447.25|1437.75|1448.75|1439.25|1445.25|1435.75|55
1740831000000|2025-03-01 12:10:00|1446.75|1437.25|1445.75|1436.25|1447.75|1438.25|1445.25|1435.75|62
1740831300000|2025-03-01 12:15:00|1446.25|1436.75|1453.25|1443.75|1453.25|1443.75|1445.25|1435.75|57
1740831600000|2025-03-01 12:20:00|1452.75|1443.25|1451.75|1442.25|1453.25|1443.75|1450.75|1441.25|38
1740831900000|2025-03-01 12:25:00|1451.25|1441.75|1445.75|1436.25|1451.25|1441.75|1445.25|1435.75|63
1740832200000|2025-03-01 12:30:00|1446.25|1436.75|1451.25|1441.75|1451.25|1441.75|1444.25|1434.75|74
1740832500000|2025-03-01 12:35:00|1451.75|1442.25|1448.75|1439.25|1452.25|1442.75|1446.25|1436.75|69
1740832800000|2025-03-01 12:40:00|1449.25|1439.75|1450.75|1441.25|1452.75|1443.25|1449.25|1439.75|24
1740833100000|2025-03-01 12:45:00|1451.25|1441.75|1454.25|1444.75|1455.25|1445.75|1451.25|1441.75|61
1740833400000|2025-03-01 12:50:00|1453.75|1444.25|1457.25|1447.75|1457.25|1447.75|1452.75|1443.25|35
1740833700000|2025-03-01 12:55:00|1458.25|1448.75|1456.75|1447.25|1459.25|1449.75|1456.25|1446.75|17
1740834000000|2025-03-01 13:00:00|1457.25|1447.75|1459.25|1449.75|1459.25|1449.75|1455.75|1446.25|89
1740834300000|2025-03-01 13:05:00|1458.75|1449.25|1449.75|1440.25|1458.75|1449.25|1449.75|1440.25|51
1740834600000|2025-03-01 13:10:00|1449.25|1439.75|1445.25|1435.75|1449.75|1440.25|1445.25|1435.75|37
1740834900000|2025-03-01 13:15:00|1444.25|1434.75|1442.25|1432.75|1444.75|1435.25|1437.75|1428.25|80
1740835200000|2025-03-01 13:20:00|1442.75|1433.25|1441.25|1431.75|1442.75|1433.25|1440.25|1430.75|50
1740835500000|2025-03-01 13:25:00|1441.75|1432.25|1440.75|1431.25|1442.25|1432.75|1437.25|1427.75|106
1740835800000|2025-03-01 13:30:00|1441.25|1431.75|1439.25|1429.75|1441.25|1431.75|1433.75|1424.25|81
1740836100000|2025-03-01 13:35:00|1440.25|1430.75|1436.25|1426.75|1441.25|1431.75|1435.75|1426.25|63
1740836400000|2025-03-01 13:40:00|1436.75|1427.25|1432.25|1422.75|1437.25|1427.75|1429.75|1420.25|56
1740836700000|2025-03-01 13:45:00|1432.75|1423.25|1427.75|1418.25|1435.75|1426.25|1427.25|1417.75|97
1740837000000|2025-03-01 13:50:00|1428.25|1418.75|1427.75|1418.25|1430.75|1421.25|1427.25|1417.75|87
1740837300000|2025-03-01 13:55:00|1427.25|1417.75|1431.75|1422.25|1432.75|1423.25|1427.25|1417.75|61
1740837600000|2025-03-01 14:00:00|1432.25|1422.75|1433.25|1423.75|1433.75|1424.25|1429.25|1419.75|91
1740837900000|2025-03-01 14:05:00|1433.75|1424.25|1436.25|1426.75|1437.25|1427.75|1433.75|1424.25|60
1740838200000|2025-03-01 14:10:00|1435.75|1426.25|1437.75|1428.25|1443.25|1433.75|1435.75|1426.25|62
1740838500000|2025-03-01 14:15:00|1438.25|1428.75|1435.75|1426.25|1440.25|1430.75|1435.25|1425.75|54
1740838800000|2025-03-01 14:20:00|1436.25|1426.75|1440.75|1431.25|1442.75|1433.25|1434.75|1425.25|54
1740839100000|2025-03-01 14:25:00|1439.75|1430.25|1438.25|1428.75|1439.75|1430.25|1437.75|1428.25|41
1740839400000|2025-03-01 14:30:00|1438.75|1429.25|1438.25|1428.75|1441.75|1432.25|1436.25|1426.75|104
1740839700000|2025-03-01 14:35:00|1438.75|1429.25|1440.25|1430.75|1440.25|1430.75|1436.25|1426.75|67
1740840000000|2025-03-01 14:40:00|1439.75|1430.25|1441.75|1432.25|1443.25|1433.75|1439.25|1429.75|59
1740840300000|2025-03-01 14:45:00|1441.25|1431.75|1440.75|1431.25|1443.25|1433.75|1438.25|1428.75|85
1740840600000|2025-03-01 14:50:00|1441.25|1431.75|1437.75|1428.25|1441.25|1431.75|1437.25|1427.75|31
1740840900000|2025-03-01 14:55:00|1437.25|1427.75|1436.25|1426.75|1438.75|1429.25|1435.75|1426.25|33
1740841200000|2025-03-01 15:00:00|1436.75|1427.25|1436.25|1426.75|1437.25|1427.75|1433.75|1424.25|71
1740841500000|2025-03-01 15:05:00|1435.75|1426.25|1445.25|1435.75|1445.25|1435.75|1434.25|1424.75|83
1740841800000|2025-03-01 15:10:00|1444.75|1435.25|1445.75|1436.25|1448.25|1438.75|1443.75|1434.25|36
1740842100000|2025-03-01 15:15:00|1446.25|1436.75|1446.75|1437.25|1448.75|1439.25|1443.25|1433.75|58
1740842400000|2025-03-01 15:20:00|1446.25|1436.75|1441.75|1432.25|1447.25|1437.75|1438.25|1428.75|65
1740842700000|2025-03-01 15:25:00|1441.25|1431.75|1446.25|1436.75|1446.25|1436.75|1440.75|1431.25|21
1740843000000|2025-03-01 15:30:00|1446.75|1437.25|1442.75|1433.25|1447.25|1437.75|1442.25|1432.75|54
1740843300000|2025-03-01 15:35:00|1443.25|1433.75|1447.75|1438.25|1450.25|1440.75|1442.75|1433.25|51
1740843600000|2025-03-01 15:40:00|1447.25|1437.75|1446.25|1436.75|1449.25|1439.75|1446.25|1436.75|51
1740843900000|2025-03-01 15:45:00|1446.75|1437.25|1449.75|1440.25|1450.25|1440.75|1446.25|1436.75|60
1740844200000|2025-03-01 15:50:00|1450.75|1441.25|1450.75|1441.25|1451.25|1441.75|1448.25|1438.75|57
1740844500000|2025-03-01 15:55:00|1450.25|1440.75|1452.25|1442.75|1455.25|1445.75|1450.25|1440.75|37
1740844800000|2025-03-01 16:00:00|1451.75|1442.25|1452.75|1443.25|1455.25|1445.75|1449.75|1440.25|75
1740845100000|2025-03-01 16:05:00|1453.25|1443.75|1456.25|1446.75|1457.25|1447.75|1448.75|1439.25|86
1740845400000|2025-03-01 16:10:00|1456.75|1447.25|1457.25|1447.75|1457.25|1447.75|1456.25|1446.75|20
1740845700000|2025-03-01 16:15:00|1459.25|1449.75|1455.75|1446.25|1461.25|1451.75|1455.75|1446.25|64
1740846000000|2025-03-01 16:20:00|1456.25|1446.75|1455.75|1446.25|1457.25|1447.75|1453.75|1444.25|59
1740846300000|2025-03-01 16:25:00|1456.25|1446.75|1454.75|1445.25|1456.25|1446.75|1454.25|1444.75|34
1740846600000|2025-03-01 16:30:00|1454.25|1444.75|1447.75|1438.25|1454.75|1445.25|1447.75|1438.25|57
1740846900000|2025-03-01 16:35:00|1447.25|1437.75|1455.25|1445.75|1455.25|1445.75|1447.25|1437.75|87
1740847200000|2025-03-01 16:40:00|1456.25|1446.75|1454.25|1444.75|1459.25|1449.75|1454.25|1444.75|60
1740847500000|2025-03-01 16:45:00|1453.75|1444.25|1453.75|1444.25|1454.75|1445.25|1451.25|1441.75|46
1740847800000|2025-03-01 16:50:00|1454.25|1444.75|1460.25|1450.75|1460.25|1450.75|1453.75|1444.25|35
1740848100000|2025-03-01 16:55:00|1459.75|1450.25|1466.75|1457.25|1467.25|1457.75|1458.25|1448.75|65
1740848400000|2025-03-01 17:00:00|1466.25|1456.75|1459.25|1449.75|1466.25|1456.75|1459.25|1449.75|41
1740848700000|2025-03-01 17:05:00|1458.75|1449.25|1459.25|1449.75|1461.25|1451.75|1457.25|1447.75|29
1740849000000|2025-03-01 17:10:00|1458.75|1449.25|1455.25|1445.75|1459.25|1449.75|1455.25|1445.75|33
1740849300000|2025-03-01 17:15:00|1455.75|1446.25|1457.25|1447.75|1457.25|1447.75|1454.25|1444.75|23
1740849600000|2025-03-01 17:20:00|1457.75|1448.25|1464.25|1454.75|1465.25|1455.75|1455.75|1446.25|50
1740849900000|2025-03-01 17:25:00|1463.75|1454.25|1458.25|1448.75|1464.25|1454.75|1458.25|1448.75|62
1740850200000|2025-03-01 17:30:00|1458.75|1449.25|1456.25|1446.75|1459.75|1450.25|1456.25|1446.75|72
1740850500000|2025-03-01 17:35:00|1456.75|1447.25|1459.75|1450.25|1460.75|1451.25|1456.75|1447.25|59
1740850800000|2025-03-01 17:40:00|1460.25|1450.75|1462.75|1453.25|1464.25|1454.75|1459.25|1449.75|46
1740851100000|2025-03-01 17:45:00|1462.25|1452.75|1465.25|1455.75|1465.25|1455.75|1461.75|1452.25|59
1740851400000|2025-03-01 17:50:00|1464.75|1455.25|1464.75|1455.25|1470.75|1461.25|1463.25|1453.75|43
1740851700000|2025-03-01 17:55:00|1464.25|1454.75|1465.25|1455.75|1468.75|1459.25|1464.25|1454.75|32
1740852000000|2025-03-01 18:00:00|1464.75|1455.25|1469.25|1459.75|1473.25|1463.75|1463.25|1453.75|87
1740852300000|2025-03-01 18:05:00|1469.75|1460.25|1469.25|1459.75|1469.75|1460.25|1463.25|1453.75|51
1740852600000|2025-03-01 18:10:00|1469.75|1460.25|1469.75|1460.25|1473.25|1463.75|1469.25|1459.75|41
1740852900000|2025-03-01 18:15:00|1469.25|1459.75|1472.25|1462.75|1473.25|1463.75|1468.75|1459.25|47
1740853200000|2025-03-01 18:20:00|1472.75|1463.25|1470.25|1460.75|1474.75|1465.25|1470.25|1460.75|52
1740853500000|2025-03-01 18:25:00|1470.75|1461.25|1470.75|1461.25|1472.25|1462.75|1467.25|1457.75|33
1740853800000|2025-03-01 18:30:00|1471.25|1461.75|1477.25|1467.75|1477.25|1467.75|1471.25|1461.75|38
1740854100000|2025-03-01 18:35:00|1477.75|1468.25|1478.25|1468.75|1478.25|1468.75|1475.25|1465.75|33
1740854400000|2025-03-01 18:40:00|1478.75|1469.25|1481.25|1471.75|1481.25|1471.75|1478.25|1468.75|58
1740854700000|2025-03-01 18:45:00|1482.75|1473.25|1478.75|1469.25|1483.25|1473.75|1478.25|1468.75|64
1740855000000|2025-03-01 18:50:00|1479.25|1469.75|1482.25|1472.75|1482.75|1473.25|1477.75|1468.25|53
1740855300000|2025-03-01 18:55:00|1482.75|1473.25|1481.25|1471.75|1483.25|1473.75|1479.75|1470.25|47
1740855600000|2025-03-01 19:00:00|1480.75|1471.25|1484.25|1474.75|1484.25|1474.75|1478.75|1469.25|65
1740855900000|2025-03-01 19:05:00|1484.75|1475.25|1485.25|1475.75|1486.75|1477.25|1482.25|1472.75|63
1740856200000|2025-03-01 19:10:00|1485.75|1476.25|1485.75|1476.25|1487.25|1477.75|1483.25|1473.75|67
1740856500000|2025-03-01 19:15:00|1486.25|1476.75|1485.75|1476.25|1487.25|1477.75|1483.75|1474.25|58
1740856800000|2025-03-01 19:20:00|1485.25|1475.75|1484.75|1475.25|1485.25|1475.75|1480.25|1470.75|45
1740857100000|2025-03-01 19:25:00|1485.25|1475.75|1487.25|1477.75|1487.25|1477.75|1483.25|1473.75|23
1740857400000|2025-03-01 19:30:00|1487.75|1478.25|1493.75|1484.25|1494.75|1485.25|1487.75|1478.25|82
1740857700000|2025-03-01 19:35:00|1493.25|1483.75|1486.25|1476.75|1494.25|1484.75|1486.25|1476.75|70
1740858000000|2025-03-01 19:40:00|1485.75|1476.25|1488.25|1478.75|1489.75|1480.25|1485.75|1476.25|40
1740858300000|2025-03-01 19:45:00|1488.75|1479.25|1489.25|1479.75|1490.25|1480.75|1485.25|1475.75|73
1740858600000|2025-03-01 19:50:00|1488.75|1479.25|1489.25|1479.75|1490.25|1480.75|1485.25|1475.75|56
1740858900000|2025-03-01 19:55:00|1488.25|1478.75|1492.25|1482.75|1492.75|1483.25|1488.25|1478.75|34
1740859200000|2025-03-01 20:00:00|1492.75|1483.25|1489.75|1480.25|1493.25|1483.75|1488.25|1478.75|59
1740859500000|2025-03-01 20:05:00|1490.25|1480.75|1486.75|1477.25|1491.75|1482.25|1486.25|1476.75|52
1740859800000|2025-03-01 20:10:00|1486.25|1476.75|1483.25|1473.75|1490.25|1480.75|1483.25|1473.75|56
1740860100000|2025-03-01 20:15:00|1482.75|1473.25|1486.25|1476.75|1487.25|1477.75|1481.25|1471.75|61
1740860400000|2025-03-01 20:20:00|1486.75|1477.25|1485.75|1476.25|1488.75|1479.25|1484.75|1475.25|31
1740860700000|2025-03-01 20:25:00|1485.25|1475.75|1486.75|1477.25|1487.25|1477.75|1484.25|1474.75|48
1740861000000|2025-03-01 20:30:00|1487.25|1477.75|1483.25|1473.75|1487.25|1477.75|1482.25|1472.75|55
1740861300000|2025-03-01 20:35:00|1483.75|1474.25|1484.75|1475.25|1486.25|1476.75|1482.25|1472.75|75
1740861600000|2025-03-01 20:40:00|1485.25|1475.75|1487.25|1477.75|1487.25|1477.75|1483.75|1474.25|55
1740861900000|2025-03-01 20:45:00|1486.75|1477.25|1488.75|1479.25|1490.25|1480.75|1486.25|1476.75|49
1740862200000|2025-03-01 20:50:00|1488.25|1478.75|1485.75|1476.25|1488.25|1478.75|1485.75|1476.25|26
1740862500000|2025-03-01 20:55:00|1485.25|1475.75|1488.25|1478.75|1488.25|1478.75|1484.25|1474.75|38
1740862800000|2025-03-01 21:00:00|1488.75|1479.25|1485.75|1476.25|1489.25|1479.75|1483.25|1473.75|65
1740863100000|2025-03-01 21:05:00|1486.25|1476.75|1486.75|1477.25|1489.25|1479.75|1485.25|1475.75|58
1740863400000|2025-03-01 21:10:00|1487.25|1477.75|1483.25|1473.75|1489.75|1480.25|1483.25|1473.75|68
1740863700000|2025-03-01 21:15:00|1483.75|1474.25|1486.25|1476.75|1486.75|1477.25|1481.25|1471.75|85
1740864000000|2025-03-01 21:20:00|1486.75|1477.25|1489.25|1479.75|1489.25|1479.75|1484.75|1475.25|42
1740864300000|2025-03-01 21:25:00|1488.75|1479.25|1491.75|1482.25|1492.25|1482.75|1488.25|1478.75|19
1740864600000|2025-03-01 21:30:00|1492.25|1482.75|1495.25|1485.75|1495.25|1485.75|1490.75|1481.25|70
1740864900000|2025-03-01 21:35:00|1495.75|1486.25|1491.75|1482.25|1498.25|1488.75|1491.75|1482.25|55
1740865200000|2025-03-01 21:40:00|1492.25|1482.75|1494.25|1484.75|1494.25|1484.75|1491.25|1481.75|41
1740865500000|2025-03-01 21:45:00|1493.75|1484.25|1498.25|1488.75|1500.75|1491.25|1493.75|1484.25|59
1740865800000|2025-03-01 21:50:00|1497.75|1488.25|1503.25|1493.75|1503.25|1493.75|1497.75|1488.25|32
1740866100000|2025-03-01 21:55:00|1504.25|1494.75|1507.75|1498.25|1513.75|1504.25|1504.25|1494.75|60
1740866400000|2025-03-01 22:00:00|1508.25|1498.75|1512.25|1502.75|1512.25|1502.75|1505.75|1496.25|66
1740866700000|2025-03-01 22:05:00|1512.75|1503.25|1516.25|1506.75|1517.25|1507.75|1508.75|1499.25|50
1740867000000|2025-03-01 22:10:00|1516.75|1507.25|1511.25|1501.75|1517.25|1507.75|1510.75|1501.25|29
1740867300000|2025-03-01 22:15:00|1510.75|1501.25|1503.75|1494.25|1510.75|1501.25|1503.75|1494.25|54
1740867600000|2025-03-01 22:20:00|1503.25|1493.75|1503.75|1494.25|1505.25|1495.75|1501.75|1492.25|27
1740867900000|2025-03-01 22:25:00|1503.25|1493.75|1502.75|1493.25|1503.75|1494.25|1501.75|1492.25|24
1740868200000|2025-03-01 22:30:00|1503.25|1493.75|1495.25|1485.75|1503.25|1493.75|1495.25|1485.75|31
1740868500000|2025-03-01 22:35:00|1495.75|1486.25|1498.25|1488.75|1499.75|1490.25|1495.75|1486.25|23
1740868800000|2025-03-01 22:40:00|1497.75|1488.25|1498.75|1489.25|1502.25|1492.75|1497.75|1488.25|18
1740869100000|2025-03-01 22:45:00|1499.25|1489.75|1500.75|1491.25|1501.25|1491.75|1498.75|1489.25|18
1740869400000|2025-03-01 22:50:00|1500.25|1490.75|1498.75|1489.25|1500.75|1493|1496.75|1487.25|21
1740869700000|2025-03-01 22:55:00|1499.25|1489.75|1500.75|1491.25|1501.75|1492.25|1497.25|1487.75|30
1740870000000|2025-03-01 23:00:00|1501.25|1491.75|1502.75|1493.25|1503.25|1493.75|1500.75|1491.25|58
1740870300000|2025-03-01 23:05:00|1502.25|1492.75|1491.25|1481.75|1502.25|1492.75|1490.25|1480.75|66
1740870600000|2025-03-01 23:10:00|1491.75|1482.25|1491.25|1481.75|1492.25|1482.75|1490.25|1480.75|72
1740870900000|2025-03-01 23:15:00|1490.75|1481.25|1489.25|1479.75|1490.75|1481.25|1485.25|1475.75|64
1740871200000|2025-03-01 23:20:00|1489.75|1480.25|1486.25|1476.75|1489.75|1480.25|1485.75|1476.25|38
1740871500000|2025-03-01 23:25:00|1486.75|1477.25|1485.25|1475.75|1487.75|1478.25|1485.25|1475.75|42
1740871800000|2025-03-01 23:30:00|1485.75|1476.25|1488.25|1478.75|1488.25|1478.75|1485.25|1475.75|70
1740872100000|2025-03-01 23:35:00|1487.75|1478.25|1486.25|1476.75|1489.25|1479.75|1485.25|1475.75|54
1740872400000|2025-03-01 23:40:00|1485.75|1476.25|1483.75|1474.25|1486.75|1477.25|1483.75|1474.25|33
1740872700000|2025-03-01 23:45:00|1484.25|1474.75|1483.75|1474.25|1485.25|1475.75|1482.75|1473.25|48
1740873000000|2025-03-01 23:50:00|1483.25|1473.75|1483.75|1474.25|1485.25|1475.75|1481.75|1472.25|42
1740873300000|2025-03-01 23:55:00|1483.25|1473.75|1480.25|1470.75|1484.75|1475.25|1479.25|1469.75|89
1740873600000|2025-03-02 00:00:00|1479.75|1470.25|1475.25|1465.75|1480.25|1470.75|1474.25|1464.75|89
1740873900000|2025-03-02 00:05:00|1475.75|1466.25|1479.25|1469.75|1479.75|1470.25|1473.25|1463.75|83
1740874200000|2025-03-02 00:10:00|1479.75|1470.25|1475.75|1466.25|1480.75|1471.25|1475.75|1466.25|41
1740874500000|2025-03-02 00:15:00|1476.25|1466.75|1475.75|1466.25|1478.25|1468.75|1473.75|1464.25|88
1740874800000|2025-03-02 00:20:00|1476.25|1466.75|1470.25|1460.75|1476.25|1466.75|1470.25|1460.75|62
1740875100000|2025-03-02 00:25:00|1469.75|1460.25|1473.25|1463.75|1474.25|1464.75|1469.25|1459.75|61
1740875400000|2025-03-02 00:30:00|1473.75|1464.25|1478.75|1469.25|1481.25|1471.75|1472.25|1462.75|66
1740875700000|2025-03-02 00:35:00|1479.25|1469.75|1484.25|1474.75|1485.75|1476.25|1478.75|1469.25|40
1740876000000|2025-03-02 00:40:00|1483.75|1474.25|1483.25|1473.75|1487.25|1477.75|1483.25|1473.75|36
1740876300000|2025-03-02 00:45:00|1483.75|1474.25|1483.75|1474.25|1484.75|1475.25|1481.25|1471.75|73
1740876600000|2025-03-02 00:50:00|1484.25|1474.75|1482.75|1473.25|1485.75|1476.25|1482.25|1472.75|68
1740876900000|2025-03-02 00:55:00|1482.25|1472.75|1477.25|1467.75|1482.25|1472.75|1477.25|1467.75|46
1740877200000|2025-03-02 01:00:00|1477.75|1468.25|1481.75|1472.25|1482.75|1473.25|1477.25|1467.75|55
1740877500000|2025-03-02 01:05:00|1482.25|1472.75|1483.25|1473.75|1483.75|1474.25|1480.75|1471.25|51
1740877800000|2025-03-02 01:10:00|1483.75|1474.25|1483.25|1473.75|1484.25|1474.75|1480.25|1470.75|65
1740878100000|2025-03-02 01:15:00|1482.75|1473.25|1482.75|1473.25|1484.75|1475.25|1482.25|1472.75|38
1740878400000|2025-03-02 01:20:00|1482.25|1472.75|1476.75|1467.25|1482.25|1472.75|1476.25|1466.75|41
1740878700000|2025-03-02 01:25:00|1477.25|1467.75|1476.25|1466.75|1479.25|1469.75|1476.25|1466.75|23
1740879000000|2025-03-02 01:30:00|1475.75|1466.25|1473.75|1464.25|1475.75|1466.25|1470.75|1461.25|41
1740879300000|2025-03-02 01:35:00|1472.75|1463.25|1475.25|1465.75|1475.25|1465.75|1472.75|1463.25|44
1740879600000|2025-03-02 01:40:00|1474.75|1465.25|1473.25|1463.75|1477.25|1467.75|1473.25|1463.75|52
1740879900000|2025-03-02 01:45:00|1472.25|1462.75|1475.75|1466.25|1476.75|1467.25|1471.25|1461.75|54
1740880200000|2025-03-02 01:50:00|1475.25|1465.75|1477.25|1467.75|1477.25|1467.75|1475.25|1465.75|11
1740880500000|2025-03-02 01:55:00|1476.25|1466.75|1477.25|1467.75|1477.25|1467.75|1476.25|1466.75|12
1740880800000|2025-03-02 02:00:00|1476.25|1466.75|1482.75|1473.25|1483.25|1473.75|1473.25|1463.75|59
1740881100000|2025-03-02 02:05:00|1483.25|1473.75|1482.25|1472.75|1485.25|1475.75|1482.25|1472.75|46
1740881400000|2025-03-02 02:10:00|1482.75|1473.25|1480.75|1471.25|1482.75|1473.25|1479.25|1469.75|63
1740881700000|2025-03-02 02:15:00|1481.25|1471.75|1484.75|1475.25|1484.75|1475.25|1478.25|1468.75|89
1740882000000|2025-03-02 02:20:00|1485.25|1475.75|1481.75|1472.25|1487.25|1477.75|1481.75|1472.25|48
1740882300000|2025-03-02 02:25:00|1480.75|1471.25|1477.25|1467.75|1480.75|1471.25|1477.25|1467.75|32
1740882600000|2025-03-02 02:30:00|1476.75|1467.25|1473.75|1464.25|1476.75|1467.25|1471.75|1462.25|61
1740882900000|2025-03-02 02:35:00|1474.25|1464.75|1474.75|1465.25|1477.25|1467.75|1472.25|1462.75|75
1740883200000|2025-03-02 02:40:00|1474.25|1464.75|1476.25|1466.75|1476.25|1466.75|1471.25|1461.75|68
1740883500000|2025-03-02 02:45:00|1477.25|1467.75|1476.25|1466.75|1480.75|1471.25|1474.25|1464.75|64
1740883800000|2025-03-02 02:50:00|1475.75|1466.25|1477.75|1468.25|1479.25|1469.75|1475.75|1466.25|47
1740884100000|2025-03-02 02:55:00|1478.25|1468.75|1480.75|1471.25|1480.75|1471.25|1476.75|1467.25|57
1740884400000|2025-03-02 03:00:00|1481.25|1471.75|1482.25|1472.75|1483.25|1473.75|1480.75|1471.25|56
1740884700000|2025-03-02 03:05:00|1481.75|1472.25|1482.75|1473.25|1484.75|1475.25|1480.75|1471.25|68
1740885000000|2025-03-02 03:10:00|1482.25|1472.75|1486.75|1477.25|1486.75|1477.25|1482.25|1472.75|18
1740885300000|2025-03-02 03:15:00|1487.25|1477.75|1484.25|1474.75|1487.25|1477.75|1482.75|1473.25|45
1740885600000|2025-03-02 03:20:00|1483.75|1474.25|1480.25|1470.75|1484.25|1474.75|1480.25|1470.75|28
1740885900000|2025-03-02 03:25:00|1480.75|1471.25|1483.75|1474.25|1484.75|1475.25|1480.25|1470.75|31
1740886200000|2025-03-02 03:30:00|1484.25|1474.75|1479.75|1470.25|1484.75|1475.25|1479.75|1470.25|36
1740886500000|2025-03-02 03:35:00|1479.25|1469.75|1482.25|1472.75|1482.25|1472.75|1477.75|1468.25|20
1740886800000|2025-03-02 03:40:00|1482.75|1473.25|1485.25|1475.75|1485.25|1475.75|1482.25|1472.75|25
1740887100000|2025-03-02 03:45:00|1484.75|1475.25|1491.75|1482.25|1493.25|1483.75|1484.75|1475.25|31
1740887400000|2025-03-02 03:50:00|1491.25|1481.75|1495.25|1485.75|1495.25|1485.75|1490.25|1480.75|44
1740887700000|2025-03-02 03:55:00|1494.75|1485.25|1489.75|1480.25|1494.75|1485.25|1489.75|1480.25|38
1740888000000|2025-03-02 04:00:00|1490.25|1480.75|1488.25|1478.75|1491.25|1481.75|1487.25|1477.75|57
1740888300000|2025-03-02 04:05:00|1487.75|1478.25|1487.25|1477.75|1489.25|1479.75|1487.25|1477.75|16
1740888600000|2025-03-02 04:10:00|1488.25|1478.75|1486.25|1476.75|1489.25|1479.75|1485.25|1475.75|27
1740888900000|2025-03-02 04:15:00|1485.75|1476.25|1483.75|1474.25|1486.25|1476.75|1483.75|1474.25|20
1740889200000|2025-03-02 04:20:00|1484.25|1474.75|1482.25|1472.75|1484.75|1475.25|1481.75|1472.25|29
1740889500000|2025-03-02 04:25:00|1483.25|1473.75|1488.75|1479.25|1489.25|1479.75|1483.25|1473.75|27
1740889800000|2025-03-02 04:30:00|1488.25|1478.75|1485.75|1476.25|1489.25|1479.75|1485.25|1475.75|34
1740890100000|2025-03-02 04:35:00|1485.25|1475.75|1485.25|1475.75|1486.75|1477.25|1482.25|1472.75|33
1740890400000|2025-03-02 04:40:00|1485.75|1476.25|1488.25|1478.75|1488.75|1479.25|1485.75|1476.25|16
1740890700000|2025-03-02 04:45:00|1488.75|1479.25|1486.75|1477.25|1489.25|1479.75|1486.75|1477.25|32
1740891000000|2025-03-02 04:50:00|1487.25|1477.75|1486.25|1476.75|1488.25|1478.75|1486.25|1476.75|33
1740891300000|2025-03-02 04:55:00|1486.75|1477.25|1483.75|1474.25|1487.75|1478.25|1481.75|1472.25|24
1740891600000|2025-03-02 05:00:00|1484.25|1474.75|1482.25|1472.75|1484.25|1474.75|1481.25|1471.75|30
1740891900000|2025-03-02 05:05:00|1482.75|1473.25|1484.25|1474.75|1484.25|1474.75|1482.25|1472.75|24
1740892200000|2025-03-02 05:10:00|1483.75|1474.25|1485.75|1476.25|1486.25|1476.75|1482.25|1472.75|35
1740892500000|2025-03-02 05:15:00|1486.25|1476.75|1483.75|1474.25|1487.75|1478.25|1483.25|1473.75|18
1740892800000|2025-03-02 05:20:00|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1481.25|1471.75|32
1740893100000|2025-03-02 05:25:00|1483.75|1474.25|1487.25|1477.75|1487.25|1477.75|1483.25|1473.75|24
1740893400000|2025-03-02 05:30:00|1487.75|1478.25|1490.25|1480.75|1491.25|1481.75|1487.75|1478.25|21
1740893700000|2025-03-02 05:35:00|1490.75|1481.25|1486.75|1477.25|1491.25|1481.75|1486.75|1477.25|34
1740894000000|2025-03-02 05:40:00|1487.25|1477.75|1485.25|1475.75|1488.25|1478.75|1484.25|1474.75|39
1740894300000|2025-03-02 05:45:00|1485.75|1476.25|1482.75|1473.25|1486.25|1476.75|1481.75|1472.25|18
1740894600000|2025-03-02 05:50:00|1483.25|1473.75|1483.25|1473.75|1484.25|1474.75|1482.25|1472.75|33
1740894900000|2025-03-02 05:55:00|1483.75|1474.25|1485.75|1476.25|1487.25|1477.75|1483.75|1474.25|29
1740895200000|2025-03-02 06:00:00|1486.25|1476.75|1487.75|1478.25|1489.25|1479.75|1484.25|1474.75|50
1740895500000|2025-03-02 06:05:00|1487.25|1477.75|1486.75|1477.25|1488.25|1478.75|1484.75|1475.25|30
1740895800000|2025-03-02 06:10:00|1486.25|1476.75|1481.25|1471.75|1486.25|1476.75|1481.25|1471.75|31
1740896100000|2025-03-02 06:15:00|1482.25|1472.75|1481.25|1471.75|1482.25|1472.75|1477.25|1467.75|49
1740896400000|2025-03-02 06:20:00|1480.75|1471.25|1484.75|1475.25|1484.75|1475.25|1480.75|1471.25|43
1740896700000|2025-03-02 06:25:00|1485.25|1475.75|1491.25|1481.75|1491.25|1481.75|1484.25|1474.75|43
1740897000000|2025-03-02 06:30:00|1490.75|1481.25|1492.25|1482.75|1493.25|1483.75|1489.75|1480.25|56
1740897300000|2025-03-02 06:35:00|1491.75|1482.25|1492.75|1483.25|1496.25|1486.75|1491.75|1482.25|56
1740897600000|2025-03-02 06:40:00|1493.25|1483.75|1492.25|1482.75|1493.25|1483.75|1490.75|1481.25|36
1740897900000|2025-03-02 06:45:00|1493.25|1483.75|1493.25|1483.75|1496.25|1487|1492|1482.75|68
1740898200000|2025-03-02 06:50:00|1492.75|1483.25|1489.25|1479.75|1492.75|1483.25|1489.25|1479.75|34
1740898500000|2025-03-02 06:55:00|1487.75|1478.25|1487.25|1477.75|1489.25|1479.75|1487.25|1477.75|24
1740898800000|2025-03-02 07:00:00|1488.25|1478.75|1486.25|1476.75|1490.25|1480.75|1485.75|1476.25|47
1740899100000|2025-03-02 07:05:00|1486.75|1477.25|1486.25|1476.75|1487.25|1477.75|1485.25|1475.75|26
1740899400000|2025-03-02 07:10:00|1485.75|1476.25|1485.25|1475.75|1485.75|1476.25|1483.25|1473.75|37
1740899700000|2025-03-02 07:15:00|1484.75|1475.25|1481.25|1471.75|1485.75|1476.25|1481.25|1471.75|32
1740900000000|2025-03-02 07:20:00|1481.75|1472.25|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|24
1740900300000|2025-03-02 07:25:00|1481.75|1472.25|1482.75|1473.25|1482.75|1473.25|1481.25|1471.75|25
1740900600000|2025-03-02 07:30:00|1482.25|1472.75|1484.25|1474.75|1484.75|1475.25|1481.25|1471.75|37
1740900900000|2025-03-02 07:35:00|1483.75|1474.25|1481.25|1471.75|1483.75|1474.25|1481.25|1471.75|29
1740901200000|2025-03-02 07:40:00|1481.75|1472.25|1482.25|1472.75|1483.25|1473.75|1481.25|1471.75|35
1740901500000|2025-03-02 07:45:00|1481.25|1471.75|1481.75|1472.25|1484.25|1474.75|1481.25|1471.75|31
1740901800000|2025-03-02 07:50:00|1481.25|1471.75|1480.75|1471.25|1481.25|1471.75|1479.25|1469.75|23
1740902100000|2025-03-02 07:55:00|1481.25|1471.75|1479.75|1470.25|1481.25|1471.75|1479.25|1469.75|20
1740902400000|2025-03-02 08:00:00|1479.25|1469.75|1479.75|1470.25|1480.25|1470.75|1477.25|1467.75|27
1740902700000|2025-03-02 08:05:00|1479.25|1469.75|1474.75|1465.25|1479.25|1469.75|1474.25|1464.75|37
1740903000000|2025-03-02 08:10:00|1475.25|1465.75|1473.25|1463.75|1476.25|1466.75|1473.25|1463.75|45
1740903300000|2025-03-02 08:15:00|1472.75|1463.25|1475.75|1466.25|1476.25|1466.75|1472.25|1462.75|49
1740903600000|2025-03-02 08:20:00|1475.25|1465.75|1478.25|1468.75|1478.25|1468.75|1474.75|1465.25|35
1740903900000|2025-03-02 08:25:00|1478.75|1469.25|1475.25|1465.75|1479.25|1469.75|1475.25|1465.75|36
1740904200000|2025-03-02 08:30:00|1475.75|1466.25|1475.75|1466.25|1476.75|1467.25|1474.75|1465.25|49
1740904500000|2025-03-02 08:35:00|1476.25|1466.75|1474.75|1465.25|1476.25|1466.75|1474.25|1464.75|32
1740904800000|2025-03-02 08:40:00|1475.25|1465.75|1475.25|1465.75|1475.25|1465.75|1473.25|1463.75|26
1740905100000|2025-03-02 08:45:00|1475.75|1466.25|1478.75|1469.25|1478.75|1469.25|1474.75|1465.25|35
1740905400000|2025-03-02 08:50:00|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1477.25|1467.75|15
1740905700000|2025-03-02 08:55:00|1478.75|1469.25|1475.25|1465.75|1478.75|1469.25|1475.25|1465.75|26
1740906000000|2025-03-02 09:00:00|1475.75|1466.25|1474.75|1465.25|1477.25|1467.75|1474.25|1464.75|34
1740906300000|2025-03-02 09:05:00|1474.25|1464.75|1477.25|1467.75|1478.25|1468.75|1474.25|1464.75|23
1740906600000|2025-03-02 09:10:00|1477.75|1468.25|1477.25|1467.75|1478.25|1468.75|1476.25|1466.75|30
1740906900000|2025-03-02 09:15:00|1477.75|1468.25|1476.25|1466.75|1479.25|1469.75|1476.25|1466.75|33
1740907200000|2025-03-02 09:20:00|1476.75|1467.25|1474.25|1464.75|1477.25|1467.75|1474.25|1464.75|32
1740907500000|2025-03-02 09:25:00|1474.75|1465.25|1479.25|1469.75|1479.25|1469.75|1474.75|1465.25|20
1740907800000|2025-03-02 09:30:00|1480.75|1471.25|1493.25|1483.75|1495.25|1485.75|1480.75|1471.25|66
1740908100000|2025-03-02 09:35:00|1492.75|1483.25|1487.75|1478.25|1494.25|1484.75|1487.75|1478.25|54
1740908400000|2025-03-02 09:40:00|1488.75|1479.25|1492.75|1483.25|1492.75|1483.25|1488.25|1478.75|63
1740908700000|2025-03-02 09:45:00|1493.25|1483.75|1489.75|1480.25|1493.75|1484.25|1488.25|1478.75|46
1740909000000|2025-03-02 09:50:00|1489.25|1479.75|1487.25|1477.75|1491.25|1481.75|1487.25|1477.75|44
1740909300000|2025-03-02 09:55:00|1486.75|1477.25|1486.75|1477.25|1487.75|1478.25|1485.25|1475.75|25
1740909600000|2025-03-02 10:00:00|1486.25|1476.75|1489.75|1480.25|1490.25|1480.75|1485.25|1475.75|38
1740909900000|2025-03-02 10:05:00|1489.25|1479.75|1489.75|1480.25|1491.25|1481.75|1487.25|1477.75|58
1740910200000|2025-03-02 10:10:00|1490.25|1480.75|1491.25|1481.75|1491.25|1481.75|1487.25|1477.75|57
1740910500000|2025-03-02 10:15:00|1490.75|1481.25|1492.25|1482.75|1492.25|1482.75|1488.25|1478.75|53
1740910800000|2025-03-02 10:20:00|1491.75|1482.25|1486.25|1476.75|1492.75|1483.25|1486.25|1476.75|26
1740911100000|2025-03-02 10:25:00|1486.75|1477.25|1489.25|1479.75|1489.75|1480.25|1486.75|1477.25|32
1740911400000|2025-03-02 10:30:00|1488.75|1479.25|1493.75|1484.25|1494.75|1485.25|1488.75|1479.25|82
1740911700000|2025-03-02 10:35:00|1494.25|1484.75|1491.75|1482.25|1494.75|1485.25|1490.75|1481.25|58
1740912000000|2025-03-02 10:40:00|1491.25|1481.75|1489.75|1480.25|1491.25|1481.75|1488.25|1478.75|36
1740912300000|2025-03-02 10:45:00|1489.25|1479.75|1489.25|1479.75|1491.25|1481.75|1488.25|1478.75|47
1740912600000|2025-03-02 10:50:00|1488.25|1478.75|1486.25|1476.75|1489.25|1479.75|1485.75|1476.25|49
1740912900000|2025-03-02 10:55:00|1485.75|1476.25|1487.25|1477.75|1487.75|1478.25|1485.75|1476.25|28
1740913200000|2025-03-02 11:00:00|1486.75|1477.25|1484.75|1475.25|1487.25|1477.75|1484.25|1474.75|59
1740913500000|2025-03-02 11:05:00|1485.25|1475.75|1484.25|1474.75|1486.25|1476.75|1484.25|1474.75|38
1740913800000|2025-03-02 11:10:00|1484.75|1475.25|1483.75|1474.25|1486.25|1476.75|1483.25|1473.75|39
1740914100000|2025-03-02 11:15:00|1484.25|1474.75|1481.75|1472.25|1484.25|1474.75|1481.75|1472.25|44
1740914400000|2025-03-02 11:20:00|1481.25|1471.75|1481.25|1471.75|1482.25|1472.75|1481.25|1471.75|21
1740914700000|2025-03-02 11:25:00|1479.75|1470.25|1481.75|1472.25|1482.25|1472.75|1479.25|1469.75|17
1740915000000|2025-03-02 11:30:00|1481.25|1471.75|1485.25|1475.75|1485.25|1475.75|1480.25|1470.75|41
1740915300000|2025-03-02 11:35:00|1484.75|1475.25|1481.75|1472.25|1485.25|1475.75|1481.25|1471.75|25
1740915600000|2025-03-02 11:40:00|1481.25|1471.75|1481.75|1472.25|1482.75|1473.25|1481.25|1471.75|28
1740915900000|2025-03-02 11:45:00|1482.25|1472.75|1481.25|1471.75|1482.75|1473.25|1480.25|1470.75|67
1740916200000|2025-03-02 11:50:00|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1479.75|1470.25|42
1740916500000|2025-03-02 11:55:00|1480.75|1471.25|1481.25|1471.75|1482.25|1472.75|1480.75|1471.25|39
1740916800000|2025-03-02 12:00:00|1480.75|1471.25|1476.75|1467.25|1481.75|1472.25|1475.75|1466.25|37
1740917100000|2025-03-02 12:05:00|1476.25|1466.75|1476.25|1466.75|1478.25|1468.75|1475.75|1466.25|31
1740917400000|2025-03-02 12:10:00|1476.75|1467.25|1472.75|1463.25|1476.75|1467.25|1471.25|1461.75|26
1740917700000|2025-03-02 12:15:00|1472.25|1462.75|1473.25|1463.75|1474.25|1464.75|1471.25|1461.75|31
1740918000000|2025-03-02 12:20:00|1473.75|1464.25|1477.75|1468.25|1478.75|1469.25|1473.75|1464.25|26
1740918300000|2025-03-02 12:25:00|1478.25|1468.75|1477.75|1468.25|1479.25|1469.75|1477.75|1468.25|18
1740918600000|2025-03-02 12:30:00|1478.25|1468.75|1479.25|1469.75|1479.25|1469.75|1477.75|1468.25|23
1740918900000|2025-03-02 12:35:00|1478.75|1469.25|1477.25|1467.75|1479.25|1469.75|1476.75|1467.25|32
1740919200000|2025-03-02 12:40:00|1477.75|1468.25|1478.25|1468.75|1479.25|1469.75|1476.75|1467.25|22
1740919500000|2025-03-02 12:45:00|1477.75|1468.25|1479.75|1470.25|1480.75|1471.25|1477.25|1467.75|34
1740919800000|2025-03-02 12:50:00|1479.25|1469.75|1478.25|1468.75|1479.75|1470.25|1478.25|1468.75|21
1740920100000|2025-03-02 12:55:00|1477.75|1468.25|1477.75|1468.25|1478.25|1468.75|1476.75|1467.25|13
1740920400000|2025-03-02 13:00:00|1477.25|1467.75|1475.25|1465.75|1477.25|1467.75|1473.75|1464.25|31
1740920700000|2025-03-02 13:05:00|1475.75|1466.25|1473.25|1463.75|1476.25|1466.75|1473.25|1463.75|23
1740921000000|2025-03-02 13:10:00|1473.75|1464.25|1474.75|1465.25|1475.25|1465.75|1473.25|1463.75|31
1740921300000|2025-03-02 13:15:00|1474.25|1464.75|1466.75|1457.25|1474.25|1464.75|1466.25|1456.75|47
1740921600000|2025-03-02 13:20:00|1466.25|1456.75|1468.75|1459.25|1469.75|1460.25|1465.75|1456.25|52
1740921900000|2025-03-02 13:25:00|1469.25|1459.75|1470.25|1460.75|1471.25|1461.75|1468.75|1459.25|30
1740922200000|2025-03-02 13:30:00|1469.75|1460.25|1466.25|1456.75|1470.25|1460.75|1465.75|1456.25|72
1740922500000|2025-03-02 13:35:00|1466.75|1457.25|1466.75|1457.25|1468.25|1458.75|1465.75|1456.25|30
1740922800000|2025-03-02 13:40:00|1467.25|1457.75|1467.25|1457.75|1468.25|1458.75|1466.25|1456.75|35
1740923100000|2025-03-02 13:45:00|1467.75|1458.25|1461.75|1452.25|1468.25|1458.75|1459.75|1450.25|58
1740923400000|2025-03-02 13:50:00|1461.25|1451.75|1464.25|1454.75|1464.75|1455.25|1460.25|1450.75|53
1740923700000|2025-03-02 13:55:00|1464.75|1455.25|1465.25|1455.75|1465.25|1455.75|1463.75|1454.25|38
1740924000000|2025-03-02 14:00:00|1464.75|1455.25|1466.25|1456.75|1466.25|1456.75|1463.25|1453.75|45
1740924300000|2025-03-02 14:05:00|1465.75|1456.25|1460.75|1451.25|1466.25|1456.75|1459.75|1450.25|43
1740924600000|2025-03-02 14:10:00|1461.25|1451.75|1459.75|1450.25|1461.75|1452.25|1457.75|1448.25|66
1740924900000|2025-03-02 14:15:00|1459.25|1449.75|1450.75|1441.25|1459.75|1450.25|1447.75|1438.25|101
1740925200000|2025-03-02 14:20:00|1450.25|1440.75|1454.75|1445.25|1455.25|1445.75|1449.75|1440.25|65
1740925500000|2025-03-02 14:25:00|1455.25|1445.75|1455.25|1445.75|1455.25|1445.75|1453.75|1444.25|39
1740925800000|2025-03-02 14:30:00|1454.75|1445.25|1454.25|1444.75|1457.25|1447.75|1453.25|1443.75|78
1740926100000|2025-03-02 14:35:00|1453.75|1444.25|1445.75|1436.25|1454.25|1444.75|1445.75|1436.25|56
1740926400000|2025-03-02 14:40:00|1446.75|1437.25|1450.75|1441.25|1451.75|1442.25|1446.25|1436.75|33
1740926700000|2025-03-02 14:45:00|1450.25|1440.75|1449.75|1440.25|1450.75|1441.25|1446.75|1437.25|80
1740927000000|2025-03-02 14:50:00|1450.25|1440.75|1452.75|1443.25|1453.25|1443.75|1449.25|1439.75|46
1740927300000|2025-03-02 14:55:00|1452.25|1442.75|1452.25|1442.75|1453.25|1443.75|1448.75|1439.25|34
1740927600000|2025-03-02 15:00:00|1451.75|1442.25|1453.75|1444.25|1454.75|1445.25|1450.25|1440.75|82
1740927900000|2025-03-02 15:05:00|1454.25|1444.75|1454.25|1444.75|1458.75|1449.25|1452.75|1443.25|57
1740928200000|2025-03-02 15:10:00|1453.75|1444.25|1451.75|1442.25|1454.25|1444.75|1451.25|1441.75|53
1740928500000|2025-03-02 15:15:00|1452.25|1442.75|1450.25|1440.75|1453.75|1444.25|1450.25|1440.75|51
1740928800000|2025-03-02 15:20:00|1450.75|1441.25|1458.25|1448.75|1458.75|1449.25|1448.75|1439.25|65
1740929100000|2025-03-02 15:25:00|1457.75|1448.25|1487.25|1477.75|1505.25|1497|1457.75|1448.25|377
1740929400000|2025-03-02 15:30:00|1486.25|1476.75|1523.25|1513.75|1523.25|1515|1486.25|1476.75|524
1740929700000|2025-03-02 15:35:00|1523.75|1514.25|1536.75|1527.25|1546.75|1539|1514|1506.75|579
1740930000000|2025-03-02 15:40:00|1537.25|1527.75|1547.75|1538.25|1556.75|1549|1533|1524.75|627
1740930300000|2025-03-02 15:45:00|1548.75|1539.25|1513.75|1504.25|1554.25|1544.75|1513.25|1503.75|532
1740930600000|2025-03-02 15:50:00|1513.25|1503.75|1537.75|1528.25|1537.75|1529|1510|1502.25|438
1740930900000|2025-03-02 15:55:00|1536.75|1527.25|1530.75|1521.25|1541.75|1532.25|1526.25|1516.75|362
1740931200000|2025-03-02 16:00:00|1531.75|1522.25|1543.75|1534.25|1555.75|1546.25|1531.75|1522.25|372
1740931500000|2025-03-02 16:05:00|1544.25|1534.75|1548.75|1539.25|1551.75|1542.25|1529.75|1520.25|461
1740931800000|2025-03-02 16:10:00|1548.25|1538.75|1563.75|1554.25|1564.25|1554.75|1544|1535.75|484
1740932100000|2025-03-02 16:15:00|1560|1556|1571.25|1561.75|1589.25|1579.75|1553|1544.25|440
1740932400000|2025-03-02 16:20:00|1570.75|1561.25|1565.75|1556.25|1576.25|1568|1560|1553.25|490
1740932700000|2025-03-02 16:25:00|1564.75|1555.25|1595.75|1586.25|1595.75|1586.25|1562|1553.25|326
1740933000000|2025-03-02 16:30:00|1595.25|1585.75|1639.25|1629.75|1644.75|1636|1586|1577.75|417
1740933300000|2025-03-02 16:35:00|1637|1633|1669.25|1659.75|1673.75|1666|1626|1619.75|590
1740933600000|2025-03-02 16:40:00|1669.75|1660.25|1681.75|1672.25|1681.75|1672.25|1641|1632.25|783
1740933900000|2025-03-02 16:45:00|1681.25|1671.75|1663.75|1654.25|1683.25|1675|1642|1634.25|700
1740934200000|2025-03-02 16:50:00|1664.75|1655.25|1686.25|1676.75|1696.25|1688|1661|1653.25|568
1740934500000|2025-03-02 16:55:00|1685.75|1676.25|1666.25|1656.75|1685.75|1678|1665|1655.75|443
1740934800000|2025-03-02 17:00:00|1663|1659|1650.75|1641.25|1679.75|1671|1641|1632.25|443
1740935100000|2025-03-02 17:05:00|1650.25|1640.75|1680.25|1670.75|1682.25|1674|1650|1640.75|514
1740935400000|2025-03-02 17:10:00|1680.75|1671.25|1685.75|1676.25|1700.25|1691|1678|1668.75|451
1740935700000|2025-03-02 17:15:00|1686.25|1676.75|1711.75|1702.25|1716.75|1709|1683.75|1674.25|552
1740936000000|2025-03-02 17:20:00|1711.25|1701.75|1709.75|1700.25|1727.25|1717.75|1707.25|1697.75|519
1740936300000|2025-03-02 17:25:00|1709.25|1699.75|1712.75|1703.25|1715.25|1705.75|1699.25|1689.75|392
1740936600000|2025-03-02 17:30:00|1713.75|1704.25|1710|1705|1726.75|1718|1709.75|1700.25|405
1740936900000|2025-03-02 17:35:00|1712.25|1702.75|1710.75|1701.25|1719.75|1712|1707.75|1698.25|384
1740937200000|2025-03-02 17:40:00|1711.25|1701.75|1737.75|1728.25|1737.75|1728.25|1709.75|1700.25|445
1740937500000|2025-03-02 17:45:00|1737.25|1727.75|1712.25|1702.75|1741.75|1734|1708.75|1699.25|466
1740937800000|2025-03-02 17:50:00|1712.75|1703.25|1712.75|1703.25|1725.75|1718|1710|1701.25|514
1740938100000|2025-03-02 17:55:00|1713.25|1703.75|1713.25|1703.75|1714.25|1704.75|1703.75|1694.25|272
1740938400000|2025-03-02 18:00:00|1713.75|1704.25|1706.75|1697.25|1720.25|1712|1700.75|1691.25|323
1740938700000|2025-03-02 18:05:00|1707.25|1697.75|1719.75|1710.25|1725.75|1718|1707.25|1697.75|240
1740939000000|2025-03-02 18:10:00|1719.25|1709.75|1708.75|1699.25|1720.25|1712|1706.75|1697.25|255
1740939300000|2025-03-02 18:15:00|1709.25|1699.75|1710.25|1700.75|1717.75|1708.25|1695.75|1686.25|337
1740939600000|2025-03-02 18:20:00|1710.75|1701.25|1717.25|1707.75|1722.25|1713|1709|1701.25|229
1740939900000|2025-03-02 18:25:00|1717|1712|1701.25|1691.75|1724.25|1714.75|1701.25|1691.75|199
1740940200000|2025-03-02 18:30:00|1700.75|1691.25|1681.25|1671.75|1706.25|1696.75|1681.25|1671.75|201
1740940500000|2025-03-02 18:35:00|1681.75|1672.25|1677.75|1668.25|1684.25|1674.75|1670|1661.75|251
1740940800000|2025-03-02 18:40:00|1678.25|1668.75|1667.25|1657.75|1679.75|1672|1666.75|1657.25|240
1740941100000|2025-03-02 18:45:00|1666.75|1657.25|1674.25|1664.75|1676.75|1667.25|1666.25|1656.75|180
1740941400000|2025-03-02 18:50:00|1673.75|1664.25|1671.75|1662.25|1680.75|1673|1670.25|1660.75|153
1740941700000|2025-03-02 18:55:00|1672.25|1662.75|1680.75|1671.25|1685.25|1675.75|1672.25|1662.75|138
1740942000000|2025-03-02 19:00:00|1681.25|1671.75|1687.25|1677.75|1687.25|1677.75|1679.75|1670.25|206
1740942300000|2025-03-02 19:05:00|1686.75|1677.25|1682.25|1672.75|1686.75|1677.25|1680.75|1671.25|147
1740942600000|2025-03-02 19:10:00|1681.75|1672.25|1677.75|1668.25|1684.25|1674.75|1676.25|1666.75|127
1740942900000|2025-03-02 19:15:00|1677.25|1667.75|1690.25|1680.75|1690.75|1681.25|1677.25|1667.75|132
1740943200000|2025-03-02 19:20:00|1690.75|1681.25|1692.25|1682.75|1693.25|1683.75|1687.75|1678.25|98
1740943500000|2025-03-02 19:25:00|1691.75|1682.25|1694.75|1685.25|1695.25|1685.75|1688.75|1679.25|83
1740943800000|2025-03-02 19:30:00|1694.25|1684.75|1695.25|1685.75|1697.25|1687.75|1693.25|1683.75|85
1740944100000|2025-03-02 19:35:00|1696.25|1686.75|1690.25|1680.75|1696.25|1686.75|1690.25|1680.75|101
1740944400000|2025-03-02 19:40:00|1690.75|1681.25|1686.25|1676.75|1691.25|1681.75|1685.75|1676.25|50
1740944700000|2025-03-02 19:45:00|1686.75|1677.25|1700.75|1691.25|1700.75|1691.25|1686.75|1677.25|95
1740945000000|2025-03-02 19:50:00|1700.25|1690.75|1700.25|1690.75|1701.25|1691.75|1694.75|1685.25|86
1740945300000|2025-03-02 19:55:00|1699.75|1690.25|1700.25|1690.75|1700.75|1691.25|1694.25|1684.75|67
1740945600000|2025-03-02 20:00:00|1700.75|1691.25|1706.25|1696.75|1706.25|1698|1694.25|1684.75|133
1740945900000|2025-03-02 20:05:00|1705.75|1696.25|1706.25|1696.75|1706.25|1696.75|1697.25|1687.75|131
1740946200000|2025-03-02 20:10:00|1705.75|1696.25|1706.75|1697.25|1708.25|1698.75|1703.25|1693.75|107
1740946500000|2025-03-02 20:15:00|1707.25|1697.75|1707.75|1698.25|1710.25|1700.75|1704.25|1694.75|167
1740946800000|2025-03-02 20:20:00|1708.25|1698.75|1714.25|1704.75|1714.25|1704.75|1704.25|1694.75|109
1740947100000|2025-03-02 20:25:00|1713.75|1704.25|1711.25|1701.75|1714.25|1704.75|1707.75|1698.25|132
1740947400000|2025-03-02 20:30:00|1710.75|1701.25|1710.25|1691.75|1711.25|1701.75|1704.25|1688.75|161
1740947700000|2025-03-02 20:35:00|1710.75|1692.25|1707.25|1688.75|1713.75|1695.25|1703.75|1685.25|107
1740948000000|2025-03-02 20:40:00|1707.75|1689.25|1712.25|1693.75|1714.75|1696.25|1707.75|1689.25|77
1740948300000|2025-03-02 20:45:00|1712.75|1694.25|1708.25|1689.75|1714.75|1696.25|1707.75|1689.25|90
1740948600000|2025-03-02 20:50:00|1708.75|1690.25|1712.25|1693.75|1717.75|1699.25|1708.75|1690.25|80
1740948900000|2025-03-02 20:55:00|1712.75|1694.25|1717.25|1698.75|1718.75|1700.25|1712.25|1693.75|97
1740949200000|2025-03-02 21:00:00|1716.75|1698.25|1720.25|1701.75|1724.75|1706.25|1714.75|1696.25|174
1740949500000|2025-03-02 21:05:00|1720.75|1702.25|1712.75|1694.25|1721.75|1703.25|1711.25|1692.75|133
1740949800000|2025-03-02 21:10:00|1713.75|1695.25|1722.25|1703.75|1724.25|1705.75|1713.75|1695.25|110
1740950100000|2025-03-02 21:15:00|1723.25|1704.75|1741.75|1723.25|1752.25|1733.75|1722.25|1703.75|129
1740950400000|2025-03-02 21:20:00|1740.75|1722.25|1745.75|1727.25|1747.25|1728.75|1737.75|1719.25|123
1740950700000|2025-03-02 21:25:00|1745.25|1726.75|1730.25|1711.75|1747.25|1728.75|1730.25|1711.75|95
1740951000000|2025-03-02 21:30:00|1729.75|1711.25|1733.25|1714.75|1733.75|1715.25|1727.25|1708.75|101
1740951300000|2025-03-02 21:35:00|1733.75|1715.25|1732.25|1713.75|1737.25|1718.75|1727.25|1708.75|157
1740951600000|2025-03-02 21:40:00|1733.25|1714.75|1739.25|1720.75|1742.75|1724.25|1732.25|1713.75|139
1740951900000|2025-03-02 21:45:00|1738.75|1720.25|1726.25|1707.75|1739.75|1721.25|1725.75|1707.25|145
1740952200000|2025-03-02 21:50:00|1727.25|1708.75|1731.75|1713.25|1736.25|1717.75|1725.75|1707.25|131
1740952500000|2025-03-02 21:55:00|1732.25|1713.75|1742.25|1723.75|1742.75|1724.25|1732.25|1713.75|100
1740952800000|2025-03-02 22:00:00|1741.75|1723.25|1729.25|1710.75|1742.25|1723.75|1729.25|1710.75|125
1740953100000|2025-03-02 22:05:00|1728.25|1709.75|1733.75|1724.25|1735.25|1725.75|1727|1709.75|73
1740953400000|2025-03-02 22:10:00|1733.25|1723.75|1727.75|1718.25|1735.25|1728|1727.75|1718.25|103
1740953700000|2025-03-02 22:15:00|1728.25|1718.75|1731.25|1721.75|1731.25|1721.75|1721.25|1711.75|74
1740954000000|2025-03-02 22:20:00|1730.75|1721.25|1731.25|1721.75|1732.25|1722.75|1727.25|1717.75|58
1740954300000|2025-03-02 22:25:00|1732.75|1723.25|1727.25|1717.75|1733.25|1723.75|1727.25|1717.75|28
1740954600000|2025-03-02 22:30:00|1728.25|1718.75|1724.75|1715.25|1730.25|1720.75|1722.75|1713.25|70
1740954900000|2025-03-02 22:35:00|1725.25|1715.75|1722.25|1712.75|1725.25|1715.75|1719.75|1710.25|48
1740955200000|2025-03-02 22:40:00|1721.75|1712.25|1729.75|1720.25|1731.75|1722.25|1721.75|1712.25|54
1740955500000|2025-03-02 22:45:00|1730.25|1720.75|1737.25|1727.75|1737.25|1727.75|1730.25|1720.75|25
1740955800000|2025-03-02 22:50:00|1737.75|1728.25|1745.75|1736.25|1746.25|1736.75|1736.75|1727.25|45
1740956100000|2025-03-02 22:55:00|1746.25|1736.75|1748.75|1739.25|1750.25|1740.75|1737.75|1728.25|116
1740956400000|2025-03-02 23:00:00|1748.25|1738.75|1748.75|1739.25|1758.25|1748.75|1747.25|1737.75|159
1740956700000|2025-03-02 23:05:00|1748.25|1738.75|1749.75|1740.25|1750.75|1741.25|1743.25|1733.75|111
1740957000000|2025-03-02 23:10:00|1749.25|1739.75|1737.75|1728.25|1750.75|1741.25|1737.25|1727.75|64
1740957300000|2025-03-02 23:15:00|1737.25|1727.75|1740.75|1731.25|1744.75|1735.25|1732.25|1722.75|123
1740957600000|2025-03-02 23:20:00|1739.75|1730.25|1737.25|1727.75|1741.75|1732.25|1736.25|1726.75|98
1740957900000|2025-03-02 23:25:00|1737.75|1728.25|1738.75|1729.25|1741.75|1732.25|1734.75|1725.25|156
1740958200000|2025-03-02 23:30:00|1739.25|1729.75|1729.25|1719.75|1742.25|1732.75|1725.25|1715.75|187
1740958500000|2025-03-02 23:35:00|1728.25|1718.75|1735.75|1726.25|1737.25|1727.75|1728.25|1718.75|101
1740958800000|2025-03-02 23:40:00|1736.25|1726.75|1734.75|1725.25|1740.25|1730.75|1733.75|1724.25|98
1740959100000|2025-03-02 23:45:00|1734.25|1724.75|1735.25|1725.75|1739.75|1730.25|1733.25|1723.75|88
1740959400000|2025-03-02 23:50:00|1735.75|1726.25|1743.75|1734.25|1748.25|1738.75|1735.75|1726.25|105
1740959700000|2025-03-02 23:55:00|1744.25|1734.75|1746.25|1736.75|1750.25|1740.75|1741.25|1731.75|95
1740960000000|2025-03-03 00:00:00|1746.75|1737.25|1732.75|1723.25|1752.25|1742.75|1727.75|1718.25|326
1740960300000|2025-03-03 00:05:00|1732.25|1722.75|1734.25|1724.75|1740.25|1730.75|1729.25|1719.75|348
1740960600000|2025-03-03 00:10:00|1734.75|1725.25|1729.75|1720.25|1737.75|1728.25|1726.25|1716.75|279
1740960900000|2025-03-03 00:15:00|1729.25|1719.75|1738.75|1729.25|1739.25|1729.75|1727.25|1717.75|284
1740961200000|2025-03-03 00:20:00|1739.25|1729.75|1736.25|1726.75|1743.25|1733.75|1733.25|1723.75|207
1740961500000|2025-03-03 00:25:00|1736.75|1727.25|1741.25|1731.75|1741.25|1731.75|1734.25|1724.75|160
1740961800000|2025-03-03 00:30:00|1740.75|1731.25|1734.75|1725.25|1751.25|1741.75|1731.75|1722.25|200
1740962100000|2025-03-03 00:35:00|1735.25|1725.75|1737.25|1727.75|1739.25|1729.75|1731.25|1721.75|193
1740962400000|2025-03-03 00:40:00|1737.75|1728.25|1738.75|1729.25|1742.75|1733.25|1736.75|1727.25|142
1740962700000|2025-03-03 00:45:00|1739.25|1729.75|1732.75|1723.25|1743.75|1734.25|1731.75|1722.25|177
1740963000000|2025-03-03 00:50:00|1733.25|1723.75|1733.75|1724.25|1738.25|1728.75|1731.25|1721.75|151
1740963300000|2025-03-03 00:55:00|1734.25|1724.75|1721.75|1712.25|1735.25|1725.75|1720.75|1711.25|95
1740963600000|2025-03-03 01:00:00|1720.75|1711.25|1729.75|1720.25|1733.25|1723.75|1720.75|1711.25|160
1740963900000|2025-03-03 01:05:00|1730.25|1720.75|1731.75|1722.25|1732.75|1723.25|1727.75|1718.25|155
1740964200000|2025-03-03 01:10:00|1730.75|1721.25|1717.75|1708.25|1732.75|1723.25|1717.25|1707.75|132
1740964500000|2025-03-03 01:15:00|1718.25|1708.75|1709.75|1700.25|1719.25|1709.75|1707.75|1698.25|124
1740964800000|2025-03-03 01:20:00|1710.25|1700.75|1708.75|1699.25|1714.25|1704.75|1707.25|1697.75|130
1740965100000|2025-03-03 01:25:00|1708.25|1698.75|1703.75|1694.25|1708.25|1698.75|1698.25|1688.75|131
1740965400000|2025-03-03 01:30:00|1704.25|1694.75|1697.25|1687.75|1705.75|1696.25|1697.25|1687.75|148
1740965700000|2025-03-03 01:35:00|1696.25|1686.75|1700.75|1691.25|1700.75|1691.25|1691.75|1682.25|108
1740966000000|2025-03-03 01:40:00|1701.25|1691.75|1702.75|1693.25|1704.75|1695.25|1697.25|1687.75|93
1740966300000|2025-03-03 01:45:00|1702.25|1692.75|1693.25|1683.75|1702.25|1692.75|1691.75|1682.25|149
1740966600000|2025-03-03 01:50:00|1692.75|1683.25|1698.75|1689.25|1699.25|1689.75|1692.75|1683.25|112
1740966900000|2025-03-03 01:55:00|1699.25|1689.75|1691.75|1682.25|1701.25|1691.75|1691.75|1682.25|83
1740967200000|2025-03-03 02:00:00|1692.25|1682.75|1687.25|1677.75|1693.75|1684.25|1687.25|1677.75|113
1740967500000|2025-03-03 02:05:00|1685.25|1675.75|1683.25|1673.75|1685.75|1676.25|1681.75|1672.25|122
1740967800000|2025-03-03 02:10:00|1684.25|1674.75|1679.25|1669.75|1684.25|1674.75|1679.25|1669.75|106
1740968100000|2025-03-03 02:15:00|1679.75|1670.25|1677.75|1668.25|1680.25|1670.75|1673.75|1664.25|154
1740968400000|2025-03-03 02:20:00|1678.75|1669.25|1673.75|1664.25|1679.75|1670.25|1671.25|1661.75|123
1740968700000|2025-03-03 02:25:00|1674.25|1664.75|1661.25|1651.75|1674.75|1665.25|1661.25|1651.75|109
1740969000000|2025-03-03 02:30:00|1661.75|1652.25|1674.75|1665.25|1675.25|1665.75|1661.25|1651.75|121
1740969300000|2025-03-03 02:35:00|1674.25|1664.75|1676.25|1666.75|1677.75|1668.25|1673.25|1663.75|67
1740969600000|2025-03-03 02:40:00|1676.75|1667.25|1684.75|1675.25|1685.75|1676.25|1676.75|1667.25|88
1740969900000|2025-03-03 02:45:00|1684.25|1674.75|1689.25|1679.75|1691.25|1681.75|1681.75|1672.25|119
1740970200000|2025-03-03 02:50:00|1688.75|1679.25|1687.25|1677.75|1691.25|1681.75|1686.75|1677.25|89
1740970500000|2025-03-03 02:55:00|1686.75|1677.25|1687.75|1678.25|1688.25|1678.75|1685.25|1675.75|60
1740970800000|2025-03-03 03:00:00|1688.25|1678.75|1686.75|1677.25|1693.25|1683.75|1685.75|1676.25|96
1740971100000|2025-03-03 03:05:00|1686.25|1676.75|1681.75|1672.25|1686.25|1676.75|1679.25|1669.75|46
1740971400000|2025-03-03 03:10:00|1682.25|1672.75|1678.25|1668.75|1682.75|1673.25|1677.25|1667.75|59
1740971700000|2025-03-03 03:15:00|1677.75|1668.25|1671.25|1661.75|1678.75|1669.25|1671.25|1661.75|45
1740972000000|2025-03-03 03:20:00|1672.25|1662.75|1671.75|1662.25|1675.25|1665.75|1669.25|1659.75|107
1740972300000|2025-03-03 03:25:00|1672.25|1662.75|1675.75|1666.25|1675.75|1666.25|1669.25|1659.75|122
1740972600000|2025-03-03 03:30:00|1675.25|1665.75|1681.75|1672.25|1683.25|1673.75|1674.75|1665.25|128
1740972900000|2025-03-03 03:35:00|1682.75|1673.25|1684.75|1675.25|1685.25|1675.75|1680.75|1671.25|85
1740973200000|2025-03-03 03:40:00|1684.25|1674.75|1672.25|1662.75|1684.75|1675.25|1669.75|1660.25|63
1740973500000|2025-03-03 03:45:00|1672.75|1663.25|1681.75|1672.25|1682.75|1673.25|1670.75|1661.25|121
1740973800000|2025-03-03 03:50:00|1682.25|1672.75|1683.25|1673.75|1683.25|1673.75|1681.25|1671.75|60
1740974100000|2025-03-03 03:55:00|1682.75|1673.25|1683.25|1673.75|1683.25|1673.75|1681.25|1671.75|71
1740974400000|2025-03-03 04:00:00|1683.75|1674.25|1686.75|1677.25|1688.75|1679.25|1683.75|1674.25|90
1740974700000|2025-03-03 04:05:00|1686.25|1676.75|1685.75|1676.25|1689.25|1679.75|1683.75|1674.25|75
1740975000000|2025-03-03 04:10:00|1685.25|1675.75|1681.75|1672.25|1686.25|1676.75|1681.75|1672.25|98
1740975300000|2025-03-03 04:15:00|1681.25|1671.75|1682.75|1673.25|1683.25|1673.75|1677.75|1668.25|116
1740975600000|2025-03-03 04:20:00|1682.25|1672.75|1686.75|1677.25|1687.25|1677.75|1682.25|1672.75|90
1740975900000|2025-03-03 04:25:00|1687.25|1677.75|1684.75|1675.25|1687.25|1677.75|1682.75|1673.25|50
1740976200000|2025-03-03 04:30:00|1685.25|1675.75|1687.75|1678.25|1687.75|1678.25|1681.75|1672.25|80
1740976500000|2025-03-03 04:35:00|1688.75|1679.25|1687.75|1678.25|1690.75|1681.25|1686.75|1677.25|69
1740976800000|2025-03-03 04:40:00|1687.25|1677.75|1688.25|1678.75|1688.25|1678.75|1684.75|1675.25|41
1740977100000|2025-03-03 04:45:00|1688.75|1679.25|1688.75|1679.25|1691.25|1681.75|1686.75|1677.25|86
1740977400000|2025-03-03 04:50:00|1689.25|1679.75|1695.75|1686.25|1700.25|1690.75|1688.75|1679.25|47
1740977700000|2025-03-03 04:55:00|1694.75|1685.25|1695.75|1686.25|1699.25|1689.75|1692.75|1683.25|67
1740978000000|2025-03-03 05:00:00|1696.25|1686.75|1696.75|1687.25|1696.75|1687.25|1691.75|1682.25|79
1740978300000|2025-03-03 05:05:00|1697.25|1687.75|1696.75|1687.25|1701.25|1691.75|1696.75|1687.25|79
1740978600000|2025-03-03 05:10:00|1697.25|1687.75|1695.75|1686.25|1699.75|1690.25|1694.75|1685.25|61
1740978900000|2025-03-03 05:15:00|1696.25|1686.75|1692.75|1683.25|1697.25|1687.75|1690.75|1681.25|89
1740979200000|2025-03-03 05:20:00|1692.25|1682.75|1688.75|1679.25|1692.75|1683.25|1687.25|1677.75|72
1740979500000|2025-03-03 05:25:00|1689.25|1679.75|1685.75|1676.25|1689.75|1680.25|1685.75|1676.25|61
1740979800000|2025-03-03 05:30:00|1685.25|1675.75|1689.75|1680.25|1691.25|1681.75|1685.25|1675.75|51
1740980100000|2025-03-03 05:35:00|1690.25|1680.75|1691.75|1682.25|1693.25|1683.75|1689.75|1680.25|68
1740980400000|2025-03-03 05:40:00|1691.25|1681.75|1689.75|1680.25|1692.25|1682.75|1688.75|1679.25|55
1740980700000|2025-03-03 05:45:00|1690.25|1680.75|1692.75|1683.25|1694.75|1685.25|1688.75|1679.25|66
1740981000000|2025-03-03 05:50:00|1692.25|1682.75|1690.75|1681.25|1693.25|1683.75|1689.75|1680.25|42
1740981300000|2025-03-03 05:55:00|1691.25|1681.75|1693.75|1684.25|1694.75|1685.25|1690.75|1681.25|37
1740981600000|2025-03-03 06:00:00|1693.25|1683.75|1687.75|1678.25|1693.75|1684.25|1687.25|1677.75|73
1740981900000|2025-03-03 06:05:00|1688.25|1678.75|1683.75|1674.25|1688.75|1679.25|1683.25|1673.75|63
1740982200000|2025-03-03 06:10:00|1684.25|1674.75|1683.25|1673.75|1687.75|1678.25|1683.25|1673.75|58
1740982500000|2025-03-03 06:15:00|1683.75|1674.25|1677.25|1667.75|1683.75|1674.25|1677.25|1667.75|51
1740982800000|2025-03-03 06:20:00|1677.75|1668.25|1673.25|1663.75|1678.75|1669.25|1673.25|1663.75|31
1740983100000|2025-03-03 06:25:00|1672.25|1662.75|1671.25|1661.75|1672.25|1662.75|1669.25|1659.75|24
1740983400000|2025-03-03 06:30:00|1670.75|1661.25|1657.75|1648.25|1670.75|1661.25|1657.75|1648.25|62
1740983700000|2025-03-03 06:35:00|1657.25|1647.75|1651.25|1641.75|1658.25|1648.75|1651.25|1641.75|63
1740984000000|2025-03-03 06:40:00|1650.25|1640.75|1644.75|1635.25|1650.25|1640.75|1642.25|1632.75|172
1740984300000|2025-03-03 06:45:00|1645.25|1635.75|1641.75|1632.25|1647.25|1637.75|1637.75|1628.25|186
1740984600000|2025-03-03 06:50:00|1641.25|1631.75|1622.75|1613.25|1641.25|1631.75|1619.75|1610.25|129
1740984900000|2025-03-03 06:55:00|1623.75|1614.25|1629.75|1620.25|1631.25|1621.75|1617.75|1608.25|198
1740985200000|2025-03-03 07:00:00|1630.25|1620.75|1613.75|1604.25|1634.75|1625.25|1613.25|1603.75|161
1740985500000|2025-03-03 07:05:00|1614.75|1605.25|1621.25|1611.75|1631.25|1621.75|1614.25|1604.75|222
1740985800000|2025-03-03 07:10:00|1622.25|1612.75|1629.75|1620.25|1635.25|1625.75|1619.25|1609.75|145
1740986100000|2025-03-03 07:15:00|1630.25|1620.75|1635.75|1626.25|1637.25|1627.75|1628.75|1619.25|176
1740986400000|2025-03-03 07:20:00|1635.25|1625.75|1630.75|1621.25|1639.25|1629.75|1630.75|1621.25|116
1740986700000|2025-03-03 07:25:00|1631.25|1621.75|1638.75|1629.25|1639.25|1629.75|1627.75|1618.25|129
1740987000000|2025-03-03 07:30:00|1637.75|1628.25|1645.25|1635.75|1645.25|1635.75|1635.75|1626.25|130
1740987300000|2025-03-03 07:35:00|1644.75|1635.25|1644.25|1634.75|1644.75|1635.25|1636.75|1627.25|118
1740987600000|2025-03-03 07:40:00|1643.75|1634.25|1641.25|1631.75|1643.75|1634.25|1638.25|1628.75|116
1740987900000|2025-03-03 07:45:00|1640.75|1631.25|1644.25|1634.75|1648.25|1638.75|1640.75|1631.25|112
1740988200000|2025-03-03 07:50:00|1644.75|1635.25|1655.25|1645.75|1655.25|1645.75|1642.75|1633.25|65
1740988500000|2025-03-03 07:55:00|1654.75|1645.25|1652.75|1643.25|1655.25|1645.75|1652.75|1643.25|32
1740988800000|2025-03-03 08:00:00|1653.25|1643.75|1652.75|1643.25|1654.25|1644.75|1648.25|1638.75|127
1740989100000|2025-03-03 08:05:00|1652.25|1642.75|1653.75|1644.25|1655.25|1645.75|1647.75|1638.25|106
1740989400000|2025-03-03 08:10:00|1654.25|1644.75|1651.75|1642.25|1655.25|1645.75|1651.25|1641.75|98
1740989700000|2025-03-03 08:15:00|1652.25|1642.75|1645.25|1635.75|1654.25|1644.75|1641.75|1632.25|132
1740990000000|2025-03-03 08:20:00|1644.75|1635.25|1635.75|1626.25|1644.75|1635.25|1633.75|1624.25|86
1740990300000|2025-03-03 08:25:00|1635.25|1625.75|1637.75|1628.25|1638.75|1629.25|1629.25|1619.75|138
1740990600000|2025-03-03 08:30:00|1637.25|1627.75|1632.75|1623.25|1640.75|1631.25|1628.75|1619.25|120
1740990900000|2025-03-03 08:35:00|1631.75|1622.25|1632.25|1622.75|1636.75|1627.25|1630.75|1621.25|114
1740991200000|2025-03-03 08:40:00|1632.75|1623.25|1636.25|1626.75|1641.25|1631.75|1630.25|1620.75|121
1740991500000|2025-03-03 08:45:00|1636.75|1627.25|1619.75|1610.25|1637.75|1628.25|1619.25|1609.75|116
1740991800000|2025-03-03 08:50:00|1620.75|1611.25|1605.75|1596.25|1621.75|1612.25|1604.75|1595.25|184
1740992100000|2025-03-03 08:55:00|1605.25|1595.75|1612.75|1603.25|1613.75|1604.25|1603.75|1594.25|200
1740992400000|2025-03-03 09:00:00|1613.75|1604.25|1615.75|1606.25|1617.25|1607.75|1601.25|1591.75|247
1740992700000|2025-03-03 09:05:00|1617.25|1607.75|1615.25|1605.75|1617.25|1607.75|1609.25|1599.75|198
1740993000000|2025-03-03 09:10:00|1615.75|1606.25|1613.25|1603.75|1621.25|1611.75|1613.25|1603.75|158
1740993300000|2025-03-03 09:15:00|1613.75|1604.25|1609.75|1600.25|1621.25|1611.75|1608.75|1599.25|212
1740993600000|2025-03-03 09:20:00|1610.25|1600.75|1611.75|1602.25|1613.25|1603.75|1599.25|1589.75|214
1740993900000|2025-03-03 09:25:00|1612.75|1603.25|1626.75|1617.25|1627.25|1617.75|1612.75|1603.25|179
1740994200000|2025-03-03 09:30:00|1627.25|1617.75|1621.75|1612.25|1629.25|1619.75|1619.25|1609.75|192
1740994500000|2025-03-03 09:35:00|1622.25|1612.75|1621.75|1612.25|1627.75|1618.25|1618.75|1609.25|176
1740994800000|2025-03-03 09:40:00|1621.25|1611.75|1621.25|1611.75|1623.75|1614.25|1618.25|1608.75|164
1740995100000|2025-03-03 09:45:00|1620.75|1611.25|1612.75|1603.25|1623.75|1614.25|1612.25|1602.75|178
1740995400000|2025-03-03 09:50:00|1613.75|1604.25|1624.75|1615.25|1625.25|1615.75|1613.25|1603.75|116
1740995700000|2025-03-03 09:55:00|1624.25|1614.75|1619.75|1610.25|1626.75|1617.25|1619.75|1610.25|91
1740996000000|2025-03-03 10:00:00|1619.25|1609.75|1621.75|1612.25|1626.25|1616.75|1616.75|1607.25|152
1740996300000|2025-03-03 10:05:00|1621.25|1611.75|1616.75|1607.25|1621.75|1612.25|1616.75|1607.25|161
1740996600000|2025-03-03 10:10:00|1615.75|1606.25|1626.75|1617.25|1627.25|1617.75|1614.75|1605.25|198
1740996900000|2025-03-03 10:15:00|1627.25|1617.75|1630.75|1621.25|1638.75|1629.25|1624.75|1615.25|167
1740997200000|2025-03-03 10:20:00|1629.75|1620.25|1630.75|1621.25|1637.25|1627.75|1628.75|1619.25|99
1740997500000|2025-03-03 10:25:00|1629.75|1620.25|1632.25|1622.75|1634.25|1624.75|1629.75|1620.25|92
1740997800000|2025-03-03 10:30:00|1631.75|1622.25|1631.75|1622.25|1636.75|1627.25|1630.25|1620.75|127
1740998100000|2025-03-03 10:35:00|1631.25|1621.75|1638.75|1629.25|1640.75|1631.25|1629.25|1619.75|109
1740998400000|2025-03-03 10:40:00|1638.25|1628.75|1638.75|1629.25|1638.75|1629.25|1635.25|1625.75|73
1740998700000|2025-03-03 10:45:00|1637.75|1628.25|1634.75|1625.25|1638.25|1628.75|1631.25|1621.75|117
1740999000000|2025-03-03 10:50:00|1634.25|1624.75|1632.75|1623.25|1634.25|1624.75|1630.75|1621.25|56
1740999300000|2025-03-03 10:55:00|1633.25|1623.75|1635.75|1626.25|1637.25|1627.75|1630.75|1621.25|72
1740999600000|2025-03-03 11:00:00|1635.25|1625.75|1635.75|1626.25|1638.75|1629.25|1631.75|1622.25|130
1740999900000|2025-03-03 11:05:00|1635.25|1625.75|1634.75|1625.25|1636.75|1627.25|1632.25|1622.75|133
1741000200000|2025-03-03 11:10:00|1635.25|1625.75|1628.75|1619.25|1637.25|1627.75|1627.75|1618.25|110
1741000500000|2025-03-03 11:15:00|1629.25|1619.75|1623.75|1614.25|1629.25|1619.75|1621.25|1611.75|103
1741000800000|2025-03-03 11:20:00|1623.25|1613.75|1624.75|1615.25|1626.75|1617.25|1621.25|1611.75|130
1741001100000|2025-03-03 11:25:00|1624.25|1614.75|1629.25|1619.75|1632.25|1622.75|1623.75|1614.25|79
1741001400000|2025-03-03 11:30:00|1629.75|1620.25|1632.75|1623.25|1635.25|1625.75|1628.75|1619.25|99
1741001700000|2025-03-03 11:35:00|1633.25|1623.75|1634.25|1624.75|1636.25|1626.75|1632.75|1623.25|61
1741002000000|2025-03-03 11:40:00|1633.75|1624.25|1633.75|1624.25|1635.25|1625.75|1631.75|1622.25|63
1741002300000|2025-03-03 11:45:00|1633.25|1623.75|1631.75|1622.25|1635.25|1625.75|1631.25|1621.75|86
1741002600000|2025-03-03 11:50:00|1631.25|1621.75|1629.75|1620.25|1633.75|1624.25|1629.25|1619.75|91
1741002900000|2025-03-03 11:55:00|1629.25|1619.75|1634.75|1625.25|1636.25|1626.75|1628.75|1619.25|67
1741003200000|2025-03-03 12:00:00|1635.25|1625.75|1648.25|1638.75|1649.25|1639.75|1631.75|1622.25|115
1741003500000|2025-03-03 12:05:00|1648.75|1639.25|1651.75|1642.25|1653.25|1643.75|1643.25|1633.75|166
1741003800000|2025-03-03 12:10:00|1651.25|1641.75|1648.75|1639.25|1651.75|1642.25|1645.75|1636.25|136
1741004100000|2025-03-03 12:15:00|1648.25|1638.75|1641.25|1631.75|1655.25|1645.75|1641.25|1631.75|199
1741004400000|2025-03-03 12:20:00|1641.75|1632.25|1645.75|1636.25|1648.25|1638.75|1641.25|1631.75|142
1741004700000|2025-03-03 12:25:00|1646.25|1636.75|1641.25|1631.75|1646.75|1637.25|1641.25|1631.75|94
1741005000000|2025-03-03 12:30:00|1640.75|1631.25|1645.75|1636.25|1646.25|1636.75|1635.75|1626.25|185
1741005300000|2025-03-03 12:35:00|1646.25|1636.75|1645.75|1636.25|1649.25|1639.75|1642.25|1632.75|163
1741005600000|2025-03-03 12:40:00|1646.75|1637.25|1652.75|1643.25|1655.25|1645.75|1645.25|1635.75|101
1741005900000|2025-03-03 12:45:00|1653.25|1643.75|1657.25|1647.75|1659.75|1650.25|1649.75|1640.25|91
1741006200000|2025-03-03 12:50:00|1656.75|1647.25|1653.75|1644.25|1659.75|1650.25|1651.25|1641.75|125
1741006500000|2025-03-03 12:55:00|1653.25|1643.75|1653.75|1644.25|1655.75|1646.25|1650.75|1641.25|80
1741006800000|2025-03-03 13:00:00|1654.25|1644.75|1662.75|1653.25|1663.25|1653.75|1650.25|1640.75|132
1741007100000|2025-03-03 13:05:00|1661.75|1652.25|1660.75|1651.25|1665.25|1655.75|1656.25|1646.75|130
1741007400000|2025-03-03 13:10:00|1661.25|1651.75|1655.25|1645.75|1661.25|1651.75|1654.75|1645.25|97
1741007700000|2025-03-03 13:15:00|1655.75|1646.25|1654.75|1645.25|1658.75|1649.25|1653.25|1643.75|145
1741008000000|2025-03-03 13:20:00|1654.25|1644.75|1660.75|1651.25|1662.25|1652.75|1652.75|1643.25|150
1741008300000|2025-03-03 13:25:00|1660.25|1650.75|1656.25|1646.75|1661.25|1651.75|1653.75|1644.25|101
1741008600000|2025-03-03 13:30:00|1656.75|1647.25|1664.75|1655.25|1665.25|1655.75|1655.75|1646.25|123
1741008900000|2025-03-03 13:35:00|1664.25|1654.75|1667.25|1657.75|1667.25|1657.75|1661.75|1652.25|118
1741009200000|2025-03-03 13:40:00|1666.75|1657.25|1675.75|1666.25|1678.75|1669.25|1666.25|1656.75|157
1741009500000|2025-03-03 13:45:00|1675.25|1665.75|1671.75|1662.25|1675.75|1666.25|1666.75|1657.25|114
1741009800000|2025-03-03 13:50:00|1671.25|1661.75|1672.25|1662.75|1672.25|1662.75|1663.25|1653.75|114
1741010100000|2025-03-03 13:55:00|1671.75|1662.25|1677.25|1667.75|1677.25|1667.75|1668.75|1659.25|114
1741010400000|2025-03-03 14:00:00|1676.75|1667.25|1679.25|1669.75|1679.25|1669.75|1668.75|1659.25|162
1741010700000|2025-03-03 14:05:00|1678.25|1668.75|1682.25|1672.75|1682.75|1673.25|1675.75|1666.25|70
1741011000000|2025-03-03 14:10:00|1680.25|1670.75|1685.25|1675.75|1685.75|1676.25|1679.25|1669.75|67
1741011300000|2025-03-03 14:15:00|1685.75|1676.25|1671.75|1662.25|1685.75|1676.25|1669.25|1659.75|72
1741011600000|2025-03-03 14:20:00|1671.25|1661.75|1668.75|1659.25|1675.75|1666.25|1663.25|1653.75|173
1741011900000|2025-03-03 14:25:00|1669.25|1659.75|1673.25|1663.75|1677.25|1667.75|1668.75|1659.25|149
1741012200000|2025-03-03 14:30:00|1673.75|1664.25|1685.75|1676.25|1692.75|1683.25|1663.75|1654.25|373
1741012500000|2025-03-03 14:35:00|1685.25|1675.75|1656.75|1647.25|1685.75|1676.25|1656.25|1646.75|245
1741012800000|2025-03-03 14:40:00|1656.25|1646.75|1662.75|1653.25|1672.25|1662.75|1651.75|1642.25|326
1741013100000|2025-03-03 14:45:00|1661.75|1652.25|1662.75|1653.25|1670.75|1661.25|1651.25|1641.75|303
1741013400000|2025-03-03 14:50:00|1662.25|1652.75|1642.75|1633.25|1665.25|1655.75|1642.25|1632.75|276
1741013700000|2025-03-03 14:55:00|1643.25|1633.75|1619.75|1610.25|1652.25|1642.75|1616.75|1607.25|470
1741014000000|2025-03-03 15:00:00|1619.25|1609.75|1640.25|1630.75|1641.25|1631.75|1617|1608.25|518
1741014300000|2025-03-03 15:05:00|1640.75|1631.25|1631.25|1621.75|1640.75|1631.25|1626.75|1617.25|373
1741014600000|2025-03-03 15:10:00|1630.75|1621.25|1641.75|1632.25|1645.25|1635.75|1630.75|1621.25|288
1741014900000|2025-03-03 15:15:00|1640.75|1631.25|1634.25|1624.75|1641.25|1631.75|1631.75|1622.25|263
1741015200000|2025-03-03 15:20:00|1633.75|1624.25|1653.75|1644.25|1659.25|1649.75|1633.75|1624.25|274
1741015500000|2025-03-03 15:25:00|1653.25|1643.75|1658.75|1649.25|1659.25|1649.75|1648.25|1638.75|282
1741015800000|2025-03-03 15:30:00|1659.25|1649.75|1646.25|1636.75|1661.25|1651.75|1643.25|1633.75|205
1741016100000|2025-03-03 15:35:00|1646.75|1637.25|1650.75|1641.25|1652.25|1642.75|1641.25|1631.75|205
1741016400000|2025-03-03 15:40:00|1650.25|1640.75|1649.75|1640.25|1652.75|1643.25|1645.75|1636.25|218
1741016700000|2025-03-03 15:45:00|1649.25|1639.75|1638.75|1629.25|1649.75|1640.25|1637.25|1627.75|171
1741017000000|2025-03-03 15:50:00|1639.75|1630.25|1643.25|1633.75|1644.75|1635.25|1636.75|1627.25|144
1741017300000|2025-03-03 15:55:00|1643.75|1634.25|1629.75|1620.25|1645.25|1635.75|1627.75|1618.25|146
1741017600000|2025-03-03 16:00:00|1630.25|1620.75|1635.75|1626.25|1635.75|1626.25|1627.25|1617.75|224
1741017900000|2025-03-03 16:05:00|1636.25|1626.75|1626.75|1617.25|1639.75|1630.25|1625.25|1615.75|208
1741018200000|2025-03-03 16:10:00|1626.25|1616.75|1621.75|1612.25|1629.25|1619.75|1616.25|1606.75|202
1741018500000|2025-03-03 16:15:00|1622.25|1612.75|1631.25|1621.75|1631.25|1621.75|1616.75|1607.25|225
1741018800000|2025-03-03 16:20:00|1632.25|1622.75|1637.75|1628.25|1641.25|1631.75|1629.75|1620.25|178
1741019100000|2025-03-03 16:25:00|1637.25|1627.75|1632.75|1623.25|1637.75|1628.25|1630.25|1620.75|160
1741019400000|2025-03-03 16:30:00|1633.25|1623.75|1624.25|1614.75|1634.75|1625.25|1623.25|1613.75|211
1741019700000|2025-03-03 16:35:00|1623.75|1614.25|1625.25|1615.75|1630.75|1621.25|1621.75|1612.25|209
1741020000000|2025-03-03 16:40:00|1624.75|1615.25|1628.75|1619.25|1632.75|1623.25|1623.75|1614.25|191
1741020300000|2025-03-03 16:45:00|1627.75|1618.25|1632.75|1623.25|1634.25|1624.75|1627.75|1618.25|155
1741020600000|2025-03-03 16:50:00|1633.75|1624.25|1626.75|1617.25|1634.75|1625.25|1626.75|1617.25|167
1741020900000|2025-03-03 16:55:00|1627.25|1617.75|1621.25|1611.75|1627.75|1618.25|1621.25|1611.75|89
1741021200000|2025-03-03 17:00:00|1620.25|1610.75|1622.75|1613.25|1622.75|1613.25|1617.25|1607.75|148
1741021500000|2025-03-03 17:05:00|1622.25|1612.75|1622.75|1613.25|1628.75|1619.25|1619.75|1610.25|156
1741021800000|2025-03-03 17:10:00|1621.75|1612.25|1616.75|1607.25|1623.25|1613.75|1613.75|1604.25|131
1741022100000|2025-03-03 17:15:00|1617.75|1608.25|1622.75|1613.25|1623.75|1614.25|1613.25|1603.75|160
1741022400000|2025-03-03 17:20:00|1622.25|1612.75|1624.75|1615.25|1627.25|1617.75|1620.25|1610.75|97
1741022700000|2025-03-03 17:25:00|1624.25|1614.75|1627.25|1617.75|1627.25|1617.75|1619.75|1610.25|108
1741023000000|2025-03-03 17:30:00|1628.75|1619.25|1628.75|1619.25|1636.75|1627.25|1628.75|1619.25|76
1741023300000|2025-03-03 17:35:00|1629.25|1619.75|1635.75|1626.25|1636.75|1627.25|1627.25|1617.75|155
1741023600000|2025-03-03 17:40:00|1636.25|1626.75|1643.25|1633.75|1647.25|1637.75|1635.25|1625.75|104
1741023900000|2025-03-03 17:45:00|1642.75|1633.25|1629.25|1619.75|1642.75|1633.25|1629.25|1619.75|124
1741024200000|2025-03-03 17:50:00|1628.75|1619.25|1627.25|1617.75|1629.25|1619.75|1621.75|1612.25|110
1741024500000|2025-03-03 17:55:00|1627.75|1618.25|1625.75|1616.25|1627.75|1618.25|1622.25|1612.75|127
1741024800000|2025-03-03 18:00:00|1625.25|1615.75|1615.75|1606.25|1627.75|1618.25|1615.75|1606.25|151
1741025100000|2025-03-03 18:05:00|1615.25|1605.75|1612.75|1603.25|1616.25|1606.75|1609.25|1599.75|224
1741025400000|2025-03-03 18:10:00|1612.25|1602.75|1610.75|1601.25|1615.75|1606.25|1609.25|1599.75|206
1741025700000|2025-03-03 18:15:00|1610.25|1600.75|1598.75|1589.25|1616.25|1606.75|1597.75|1588.25|200
1741026000000|2025-03-03 18:20:00|1599.75|1590.25|1595.75|1586.25|1604.75|1595.25|1591.75|1582.25|199
1741026300000|2025-03-03 18:25:00|1596.25|1586.75|1569.75|1560.25|1598.75|1589.25|1567.25|1557.75|324
1741026600000|2025-03-03 18:30:00|1569.25|1559.75|1556.75|1547.25|1579.75|1570.25|1555.75|1546.25|312
1741026900000|2025-03-03 18:35:00|1557.25|1547.75|1541.25|1531.75|1565.75|1556.25|1541.25|1531.75|350
1741027200000|2025-03-03 18:40:00|1541.75|1532.25|1539.25|1529.75|1554.25|1544.75|1539.25|1529.75|349
1741027500000|2025-03-03 18:45:00|1538.25|1528.75|1541.75|1532.25|1556.25|1546.75|1535.25|1525.75|357
1741027800000|2025-03-03 18:50:00|1541.25|1531.75|1542.75|1533.25|1556.75|1547.25|1539.25|1529.75|398
1741028100000|2025-03-03 18:55:00|1543.25|1533.75|1545.75|1536.25|1552.25|1542.75|1539.25|1529.75|415
1741028400000|2025-03-03 19:00:00|1544.75|1535.25|1541.75|1532.25|1556.25|1546.75|1541.75|1532.25|388
1741028700000|2025-03-03 19:05:00|1542.75|1533.25|1542.25|1532.75|1549.25|1539.75|1535.25|1525.75|319
1741029000000|2025-03-03 19:10:00|1541.75|1532.25|1520.75|1511.25|1542.75|1533.25|1519.25|1509.75|372
1741029300000|2025-03-03 19:15:00|1520.25|1510.75|1507.25|1497.75|1521.25|1511.75|1504.25|1494.75|402
1741029600000|2025-03-03 19:20:00|1507.75|1498.25|1519.75|1510.25|1519.75|1510.25|1505.75|1496.25|395
1741029900000|2025-03-03 19:25:00|1520.25|1510.75|1513.75|1504.25|1520.25|1510.75|1507.75|1498.25|219
1741030200000|2025-03-03 19:30:00|1513.25|1503.75|1511.25|1501.75|1527.75|1518.25|1508.75|1499.25|346
1741030500000|2025-03-03 19:35:00|1509.75|1500.25|1522.75|1513.25|1522.75|1513.25|1505.75|1496.25|289
1741030800000|2025-03-03 19:40:00|1523.25|1513.75|1525.25|1515.75|1530.25|1520.75|1512.75|1503.25|187
1741031100000|2025-03-03 19:45:00|1525.75|1516.25|1522.75|1513.25|1525.75|1516.25|1513.25|1503.75|305
1741031400000|2025-03-03 19:50:00|1521.75|1512.25|1493.75|1484.25|1528.25|1518.75|1493.25|1483.75|370
1741031700000|2025-03-03 19:55:00|1494.25|1484.75|1477.75|1468.25|1495.75|1486.25|1474.25|1464.75|607
1741032000000|2025-03-03 20:00:00|1478.25|1468.75|1486.75|1477.25|1492.25|1482.75|1476.25|1466.75|546
1741032300000|2025-03-03 20:05:00|1486.25|1476.75|1489.75|1480.25|1493.75|1484.25|1481.25|1471.75|454
1741032600000|2025-03-03 20:10:00|1490.75|1481.25|1490.75|1481.25|1494.75|1485.25|1482.25|1472.75|446
1741032900000|2025-03-03 20:15:00|1490.25|1480.75|1480.75|1471.25|1495.75|1486.25|1479.75|1470.25|381
1741033200000|2025-03-03 20:20:00|1481.25|1471.75|1478.75|1469.25|1486.25|1476.75|1477.75|1468.25|343
1741033500000|2025-03-03 20:25:00|1479.25|1469.75|1472.25|1462.75|1487.25|1477.75|1470.25|1460.75|291
1741033800000|2025-03-03 20:30:00|1471.75|1462.25|1469.75|1460.25|1482.75|1473.25|1469.75|1460.25|313
1741034100000|2025-03-03 20:35:00|1470.25|1460.75|1463.75|1454.25|1472.75|1463.25|1462.25|1452.75|243
1741034400000|2025-03-03 20:40:00|1464.25|1454.75|1463.75|1454.25|1468.75|1459.25|1456.75|1447.25|293
1741034700000|2025-03-03 20:45:00|1464.25|1454.75|1471.75|1462.25|1475.75|1466.25|1463.75|1454.25|293
1741035000000|2025-03-03 20:50:00|1471.25|1461.75|1477.75|1468.25|1478.25|1468.75|1469.75|1460.25|219
1741035300000|2025-03-03 20:55:00|1477.25|1467.75|1482.75|1473.25|1483.75|1474.25|1475.75|1466.25|152
1741035600000|2025-03-03 21:00:00|1482.25|1472.75|1474.75|1465.25|1485.75|1476.25|1473.75|1464.25|187
1741035900000|2025-03-03 21:05:00|1474.25|1464.75|1476.75|1467.25|1480.75|1471.25|1469.75|1460.25|154
1741036200000|2025-03-03 21:10:00|1476.25|1466.75|1478.25|1468.75|1479.25|1469.75|1474.75|1465.25|135
1741036500000|2025-03-03 21:15:00|1477.75|1468.25|1474.75|1465.25|1481.75|1472.25|1472.75|1463.25|210
1741036800000|2025-03-03 21:20:00|1474.25|1464.75|1469.25|1459.75|1475.75|1466.25|1467.75|1458.25|125
1741037100000|2025-03-03 21:25:00|1468.75|1459.25|1466.75|1457.25|1471.75|1462.25|1466.25|1456.75|117
1741037400000|2025-03-03 21:30:00|1466.25|1456.75|1474.75|1465.25|1474.75|1465.25|1465.75|1456.25|138
1741037700000|2025-03-03 21:35:00|1474.25|1464.75|1476.25|1466.75|1479.25|1469.75|1472.75|1463.25|83
1741038000000|2025-03-03 21:40:00|1476.75|1467.25|1471.75|1462.25|1479.25|1469.75|1470.75|1461.25|82
1741038300000|2025-03-03 21:45:00|1471.25|1461.75|1461.75|1452.25|1471.25|1461.75|1460.75|1451.25|134
1741038600000|2025-03-03 21:50:00|1462.25|1452.75|1451.75|1442.25|1462.75|1453.25|1450.75|1441.25|179
1741038900000|2025-03-03 21:55:00|1452.25|1442.75|1444.75|1435.25|1454.25|1444.75|1440.75|1431.25|222
1741039200000|2025-03-03 22:00:00|1444.25|1434.75|1456.75|1447.25|1462.25|1452.75|1442.75|1433.25|217
1741039500000|2025-03-03 22:05:00|1457.75|1448.25|1455.25|1445.75|1462.25|1452.75|1453.75|1444.25|168
1741039800000|2025-03-03 22:10:00|1455.75|1446.25|1458.25|1448.75|1459.75|1450.25|1450.25|1440.75|165
1741040100000|2025-03-03 22:15:00|1457.75|1448.25|1461.75|1452.25|1464.25|1454.75|1454.75|1445.25|161
1741040400000|2025-03-03 22:20:00|1460.75|1451.25|1462.75|1453.25|1463.75|1454.25|1457.75|1448.25|105
1741040700000|2025-03-03 22:25:00|1462.25|1452.75|1460.75|1451.25|1463.75|1454.25|1458.75|1449.25|73
1741041000000|2025-03-03 22:30:00|1460.25|1450.75|1461.75|1452.25|1464.25|1454.75|1459.75|1450.25|100
1741041300000|2025-03-03 22:35:00|1461.25|1451.75|1461.75|1452.25|1463.75|1454.25|1459.75|1450.25|85
1741041600000|2025-03-03 22:40:00|1460.75|1451.25|1463.75|1454.25|1465.75|1456.25|1460.75|1451.25|60
1741041900000|2025-03-03 22:45:00|1464.25|1454.75|1468.25|1458.75|1468.25|1458.75|1462.75|1453.25|39
1741042200000|2025-03-03 22:50:00|1469.25|1459.75|1476.25|1466.75|1476.25|1466.75|1469.25|1459.75|31
1741042500000|2025-03-03 22:55:00|1475.75|1466.25|1472.75|1463.25|1476.25|1466.75|1472.75|1463.25|61
1741042800000|2025-03-03 23:00:00|1472.25|1462.75|1466.25|1456.75|1472.75|1463.25|1463.25|1453.75|140
1741043100000|2025-03-03 23:05:00|1465.75|1456.25|1466.75|1457.25|1468.25|1458.75|1461.75|1452.25|105
1741043400000|2025-03-03 23:10:00|1467.25|1457.75|1462.75|1453.25|1467.75|1458.25|1461.25|1451.75|89
1741043700000|2025-03-03 23:15:00|1462.25|1452.75|1464.75|1455.25|1467.25|1457.75|1459.25|1449.75|73
1741044000000|2025-03-03 23:20:00|1465.25|1455.75|1470.25|1460.75|1470.75|1461.25|1464.75|1455.25|75
1741044300000|2025-03-03 23:25:00|1470.75|1461.25|1464.25|1454.75|1470.75|1461.25|1463.75|1454.25|70
1741044600000|2025-03-03 23:30:00|1463.75|1454.25|1465.75|1456.25|1466.25|1456.75|1459.75|1450.25|80
1741044900000|2025-03-03 23:35:00|1465.25|1455.75|1464.25|1454.75|1466.25|1456.75|1460.75|1451.25|71
1741045200000|2025-03-03 23:40:00|1463.75|1454.25|1461.75|1452.25|1465.75|1456.25|1460.25|1450.75|83
1741045500000|2025-03-03 23:45:00|1461.25|1451.75|1455.25|1445.75|1462.25|1452.75|1455.25|1445.75|122
1741045800000|2025-03-03 23:50:00|1455.75|1446.25|1452.25|1442.75|1456.75|1447.25|1451.25|1441.75|65
1741046100000|2025-03-03 23:55:00|1451.75|1442.25|1448.75|1439.25|1451.75|1442.25|1444.25|1434.75|119
1741046400000|2025-03-04 00:00:00|1449.25|1439.75|1444.25|1434.75|1449.75|1440.25|1439.25|1429.75|202
1741046700000|2025-03-04 00:05:00|1444.75|1435.25|1449.25|1439.75|1463.25|1453.75|1443.75|1434.25|172
1741047000000|2025-03-04 00:10:00|1449.75|1440.25|1453.75|1444.25|1460.25|1450.75|1449.25|1439.75|197
1741047300000|2025-03-04 00:15:00|1453.25|1443.75|1458.75|1449.25|1459.25|1449.75|1450.75|1441.25|214
1741047600000|2025-03-04 00:20:00|1458.25|1448.75|1455.75|1446.25|1463.25|1453.75|1453.75|1444.25|216
1741047900000|2025-03-04 00:25:00|1454.75|1445.25|1453.75|1444.25|1454.75|1445.25|1449.25|1439.75|185
1741048200000|2025-03-04 00:30:00|1454.75|1445.25|1445.25|1435.75|1459.25|1449.75|1445.25|1435.75|240
1741048500000|2025-03-04 00:35:00|1445.75|1436.25|1450.25|1440.75|1455.25|1445.75|1445.25|1435.75|264
1741048800000|2025-03-04 00:40:00|1451.25|1441.75|1446.75|1437.25|1451.75|1442.25|1443.25|1433.75|206
1741049100000|2025-03-04 00:45:00|1447.25|1437.75|1448.75|1439.25|1454.75|1445.25|1446.75|1437.25|213
1741049400000|2025-03-04 00:50:00|1449.25|1439.75|1452.25|1442.75|1452.25|1442.75|1444.75|1435.25|159
1741049700000|2025-03-04 00:55:00|1452.75|1443.25|1443.25|1433.75|1452.75|1443.25|1442.25|1432.75|141
1741050000000|2025-03-04 01:00:00|1443.75|1434.25|1435.75|1426.25|1448.25|1438.75|1435.75|1426.25|223
1741050300000|2025-03-04 01:05:00|1436.25|1426.75|1434.75|1425.25|1444.25|1434.75|1432.25|1422.75|232
1741050600000|2025-03-04 01:10:00|1433.75|1424.25|1438.25|1428.75|1438.75|1429.25|1430.75|1421.25|201
1741050900000|2025-03-04 01:15:00|1438.75|1429.25|1434.75|1425.25|1444.25|1434.75|1432.75|1423.25|224
1741051200000|2025-03-04 01:20:00|1435.25|1425.75|1427.75|1418.25|1441.25|1431.75|1427.75|1418.25|188
1741051500000|2025-03-04 01:25:00|1428.25|1418.75|1437.75|1428.25|1438.75|1429.25|1423.75|1414.25|205
1741051800000|2025-03-04 01:30:00|1438.25|1428.75|1420.75|1411.25|1441.75|1432.25|1415.75|1406.25|267
1741052100000|2025-03-04 01:35:00|1421.25|1411.75|1395.75|1386.25|1425.75|1416.25|1393.75|1384.25|407
1741052400000|2025-03-04 01:40:00|1396.75|1387.25|1384.75|1375.25|1403.25|1393.75|1379.75|1370.25|673
1741052700000|2025-03-04 01:45:00|1385.25|1375.75|1378.25|1368.75|1389.75|1380.25|1370.75|1361.25|626
1741053000000|2025-03-04 01:50:00|1378.75|1369.25|1390.75|1381.25|1396.75|1387.25|1376.75|1367.25|462
1741053300000|2025-03-04 01:55:00|1390.25|1380.75|1379.75|1370.25|1394.75|1385.25|1378.25|1368.75|304
1741053600000|2025-03-04 02:00:00|1380.75|1371.25|1375.25|1365.75|1387.75|1378.25|1372.75|1363.25|342
1741053900000|2025-03-04 02:05:00|1375.75|1366.25|1368.25|1358.75|1378.25|1368.75|1347.75|1338.25|576
1741054200000|2025-03-04 02:10:00|1368.75|1359.25|1372.25|1362.75|1373.25|1363.75|1353.75|1344.25|405
1741054500000|2025-03-04 02:15:00|1372.75|1363.25|1355.25|1345.75|1372.75|1363.25|1345.75|1336.25|390
1741054800000|2025-03-04 02:20:00|1355.75|1346.25|1361.25|1351.75|1367.75|1358.25|1345.75|1336.25|350
1741055100000|2025-03-04 02:25:00|1361.75|1352.25|1369.75|1360.25|1375.75|1366.25|1361.75|1352.25|305
1741055400000|2025-03-04 02:30:00|1370.25|1360.75|1379.25|1369.75|1382.25|1372.75|1368.75|1359.25|275
1741055700000|2025-03-04 02:35:00|1379.75|1370.25|1383.25|1373.75|1388.75|1379.25|1373.75|1364.25|285
1741056000000|2025-03-04 02:40:00|1382.75|1373.25|1379.75|1370.25|1386.25|1376.75|1376.75|1367.25|198
1741056300000|2025-03-04 02:45:00|1379.25|1369.75|1390.75|1381.25|1393.75|1384.25|1377.75|1368.25|227
1741056600000|2025-03-04 02:50:00|1390.25|1380.75|1399.25|1389.75|1399.25|1389.75|1385.25|1375.75|176
1741056900000|2025-03-04 02:55:00|1398.75|1389.25|1393.75|1384.25|1404.75|1395.25|1392.75|1383.25|168
1741057200000|2025-03-04 03:00:00|1393.25|1383.75|1399.25|1389.75|1400.25|1390.75|1391.25|1381.75|220
1741057500000|2025-03-04 03:05:00|1399.75|1390.25|1394.75|1385.25|1403.25|1393.75|1393.75|1384.25|176
1741057800000|2025-03-04 03:10:00|1394.25|1384.75|1386.75|1377.25|1394.25|1384.75|1385.25|1375.75|107
1741058100000|2025-03-04 03:15:00|1387.25|1377.75|1384.75|1375.25|1388.75|1379.25|1383.25|1373.75|162
1741058400000|2025-03-04 03:20:00|1383.75|1374.25|1385.75|1376.25|1390.25|1380.75|1382.25|1372.75|182
1741058700000|2025-03-04 03:25:00|1386.25|1376.75|1383.25|1373.75|1388.25|1378.75|1382.75|1373.25|138
1741059000000|2025-03-04 03:30:00|1382.75|1373.25|1384.25|1374.75|1389.75|1380.25|1381.75|1372.25|185
1741059300000|2025-03-04 03:35:00|1383.75|1374.25|1376.75|1367.25|1387.75|1378.25|1375.75|1366.25|147
1741059600000|2025-03-04 03:40:00|1376.25|1366.75|1371.25|1361.75|1377.75|1368.25|1370.75|1361.25|104
1741059900000|2025-03-04 03:45:00|1370.75|1361.25|1377.75|1368.25|1377.75|1368.25|1368.75|1359.25|127
1741060200000|2025-03-04 03:50:00|1377.25|1367.75|1390.75|1381.25|1397.75|1388.25|1377.25|1367.75|217
1741060500000|2025-03-04 03:55:00|1390.25|1380.75|1380.75|1371.25|1392.75|1383.25|1379.75|1370.25|87
1741060800000|2025-03-04 04:00:00|1380.25|1370.75|1383.75|1374.25|1384.25|1374.75|1378.75|1369.25|140
1741061100000|2025-03-04 04:05:00|1384.25|1374.75|1381.75|1372.25|1385.75|1376.25|1376.75|1367.25|112
1741061400000|2025-03-04 04:10:00|1381.25|1371.75|1384.75|1375.25|1385.75|1376.25|1378.75|1369.25|110
1741061700000|2025-03-04 04:15:00|1385.25|1375.75|1385.75|1376.25|1393.25|1383.75|1384.75|1375.25|144
1741062000000|2025-03-04 04:20:00|1386.25|1376.75|1393.25|1383.75|1395.25|1385.75|1384.25|1374.75|123
1741062300000|2025-03-04 04:25:00|1392.75|1383.25|1391.75|1382.25|1394.25|1384.75|1389.75|1380.25|114
1741062600000|2025-03-04 04:30:00|1392.25|1382.75|1391.25|1381.75|1393.75|1384.25|1387.25|1377.75|177
1741062900000|2025-03-04 04:35:00|1391.75|1382.25|1392.25|1382.75|1395.25|1385.75|1387.75|1378.25|175
1741063200000|2025-03-04 04:40:00|1391.75|1382.25|1393.25|1383.75|1394.75|1385.25|1388.75|1379.25|141
1741063500000|2025-03-04 04:45:00|1392.75|1383.25|1389.75|1380.25|1393.25|1383.75|1385.75|1376.25|133
1741063800000|2025-03-04 04:50:00|1389.25|1379.75|1388.75|1379.25|1394.25|1384.75|1388.25|1378.75|146
1741064100000|2025-03-04 04:55:00|1388.25|1378.75|1382.75|1373.25|1390.75|1381.25|1381.75|1372.25|110
1741064400000|2025-03-04 05:00:00|1383.25|1373.75|1396.75|1387.25|1399.75|1390.25|1380.75|1371.25|270
1741064700000|2025-03-04 05:05:00|1396.25|1386.75|1403.25|1393.75|1415.25|1405.75|1393.75|1384.25|309
1741065000000|2025-03-04 05:10:00|1403.75|1394.25|1392.25|1382.75|1403.75|1394.25|1389.75|1380.25|199
1741065300000|2025-03-04 05:15:00|1391.75|1382.25|1393.75|1384.25|1395.75|1386.25|1388.25|1378.75|204
1741065600000|2025-03-04 05:20:00|1392.75|1383.25|1397.75|1388.25|1399.25|1389.75|1388.75|1379.25|192
1741065900000|2025-03-04 05:25:00|1397.25|1387.75|1407.25|1397.75|1408.75|1399.25|1396.25|1386.75|116
1741066200000|2025-03-04 05:30:00|1406.75|1397.25|1405.75|1396.25|1407.25|1397.75|1399.75|1390.25|113
1741066500000|2025-03-04 05:35:00|1406.25|1396.75|1410.25|1400.75|1412.75|1403.25|1403.25|1393.75|161
1741066800000|2025-03-04 05:40:00|1409.75|1400.25|1407.75|1398.25|1411.75|1402.25|1406.75|1397.25|127
1741067100000|2025-03-04 05:45:00|1407.25|1397.75|1401.75|1392.25|1407.25|1397.75|1400.25|1390.75|132
1741067400000|2025-03-04 05:50:00|1402.25|1392.75|1412.75|1403.25|1412.75|1403.25|1400.25|1390.75|88
1741067700000|2025-03-04 05:55:00|1412.25|1402.75|1409.75|1400.25|1413.75|1404.25|1409.25|1399.75|52
1741068000000|2025-03-04 06:00:00|1410.25|1400.75|1411.75|1402.25|1413.75|1404.25|1406.25|1396.75|123
1741068300000|2025-03-04 06:05:00|1411.25|1401.75|1409.25|1399.75|1414.75|1405.25|1407.75|1398.25|121
1741068600000|2025-03-04 06:10:00|1408.75|1399.25|1407.75|1398.25|1413.25|1403.75|1406.25|1396.75|125
1741068900000|2025-03-04 06:15:00|1407.25|1397.75|1404.75|1395.25|1410.25|1400.75|1402.75|1393.25|167
1741069200000|2025-03-04 06:20:00|1404.25|1394.75|1406.25|1396.75|1408.75|1399.25|1401.25|1391.75|104
1741069500000|2025-03-04 06:25:00|1406.75|1397.25|1412.75|1403.25|1413.75|1404.25|1403.75|1394.25|107
1741069800000|2025-03-04 06:30:00|1412.25|1402.75|1411.25|1401.75|1414.75|1405.25|1405.75|1396.25|120
1741070100000|2025-03-04 06:35:00|1410.25|1400.75|1404.75|1395.25|1410.25|1400.75|1402.75|1393.25|114
1741070400000|2025-03-04 06:40:00|1405.25|1395.75|1403.75|1394.25|1405.75|1396.25|1401.75|1392.25|90
1741070700000|2025-03-04 06:45:00|1403.25|1393.75|1398.75|1389.25|1403.25|1393.75|1397.75|1388.25|115
1741071000000|2025-03-04 06:50:00|1398.25|1388.75|1397.75|1388.25|1402.75|1393.25|1396.75|1387.25|98
1741071300000|2025-03-04 06:55:00|1398.25|1388.75|1397.25|1387.75|1400.75|1391.25|1395.25|1385.75|70
1741071600000|2025-03-04 07:00:00|1396.75|1387.25|1394.75|1385.25|1402.25|1392.75|1391.25|1381.75|116
1741071900000|2025-03-04 07:05:00|1394.25|1384.75|1387.75|1378.25|1394.75|1385.25|1387.75|1378.25|97
1741072200000|2025-03-04 07:10:00|1387.25|1377.75|1388.75|1379.25|1391.25|1381.75|1385.75|1376.25|105
1741072500000|2025-03-04 07:15:00|1388.25|1378.75|1389.75|1380.25|1392.25|1382.75|1384.75|1375.25|154
1741072800000|2025-03-04 07:20:00|1389.25|1379.75|1390.75|1381.25|1391.25|1381.75|1384.75|1375.25|117
1741073100000|2025-03-04 07:25:00|1390.25|1380.75|1386.25|1376.75|1392.25|1382.75|1386.25|1376.75|98
1741073400000|2025-03-04 07:30:00|1386.75|1377.25|1391.75|1382.25|1393.25|1383.75|1384.75|1375.25|112
1741073700000|2025-03-04 07:35:00|1391.25|1381.75|1389.75|1380.25|1394.25|1384.75|1388.25|1378.75|115
1741074000000|2025-03-04 07:40:00|1390.25|1380.75|1385.75|1376.25|1390.25|1380.75|1384.75|1375.25|68
1741074300000|2025-03-04 07:45:00|1385.25|1375.75|1387.25|1377.75|1390.25|1380.75|1383.25|1373.75|102
1741074600000|2025-03-04 07:50:00|1386.75|1377.25|1385.75|1376.25|1389.25|1379.75|1385.75|1376.25|92
1741074900000|2025-03-04 07:55:00|1385.25|1375.75|1383.75|1374.25|1385.25|1375.75|1382.25|1372.75|73
1741075200000|2025-03-04 08:00:00|1383.25|1373.75|1387.75|1378.25|1389.25|1379.75|1382.25|1372.75|194
1741075500000|2025-03-04 08:05:00|1386.75|1377.25|1377.75|1368.25|1389.25|1379.75|1375.75|1366.25|162
1741075800000|2025-03-04 08:10:00|1378.25|1368.75|1385.75|1376.25|1385.75|1376.25|1377.75|1368.25|114
1741076100000|2025-03-04 08:15:00|1385.25|1375.75|1388.75|1379.25|1389.25|1379.75|1382.25|1372.75|111
1741076400000|2025-03-04 08:20:00|1388.25|1378.75|1384.75|1375.25|1388.75|1379.25|1383.25|1373.75|113
1741076700000|2025-03-04 08:25:00|1384.25|1374.75|1384.75|1375.25|1397.25|1387.75|1383.75|1374.25|148
1741077000000|2025-03-04 08:30:00|1385.25|1375.75|1392.75|1383.25|1397.25|1387.75|1384.75|1375.25|152
1741077300000|2025-03-04 08:35:00|1392.25|1382.75|1390.75|1381.25|1394.25|1384.75|1386.75|1377.25|115
1741077600000|2025-03-04 08:40:00|1390.25|1380.75|1382.75|1373.25|1391.25|1381.75|1382.25|1372.75|99
1741077900000|2025-03-04 08:45:00|1383.25|1373.75|1377.75|1368.25|1384.75|1375.25|1377.25|1367.75|96
1741078200000|2025-03-04 08:50:00|1377.25|1367.75|1379.25|1369.75|1379.75|1370.25|1374.25|1364.75|65
1741078500000|2025-03-04 08:55:00|1379.75|1370.25|1391.25|1381.75|1391.75|1382.25|1378.75|1369.25|114
1741078800000|2025-03-04 09:00:00|1391.75|1382.25|1388.75|1379.25|1392.75|1383.25|1388.25|1378.75|109
1741079100000|2025-03-04 09:05:00|1388.25|1378.75|1383.75|1374.25|1388.75|1379.25|1382.75|1373.25|101
1741079400000|2025-03-04 09:10:00|1384.25|1374.75|1386.75|1377.25|1392.25|1382.75|1383.75|1374.25|79
1741079700000|2025-03-04 09:15:00|1387.25|1377.75|1378.75|1369.25|1387.25|1377.75|1377.75|1368.25|73
1741080000000|2025-03-04 09:20:00|1379.25|1369.75|1373.75|1364.25|1379.75|1370.25|1373.75|1364.25|101
1741080300000|2025-03-04 09:25:00|1374.25|1364.75|1376.25|1366.75|1376.25|1366.75|1371.25|1361.75|88
1741080600000|2025-03-04 09:30:00|1375.75|1366.25|1379.75|1370.25|1379.75|1370.25|1375.25|1365.75|97
1741080900000|2025-03-04 09:35:00|1379.25|1369.75|1387.75|1378.25|1387.75|1378.25|1378.25|1368.75|72
1741081200000|2025-03-04 09:40:00|1387.25|1377.75|1392.25|1382.75|1393.25|1383.75|1386.75|1377.25|83
1741081500000|2025-03-04 09:45:00|1392.75|1383.25|1387.75|1378.25|1394.75|1385.25|1387.25|1377.75|93
1741081800000|2025-03-04 09:50:00|1387.25|1377.75|1382.75|1373.25|1388.25|1378.75|1382.75|1373.25|56
1741082100000|2025-03-04 09:55:00|1382.25|1372.75|1382.25|1372.75|1384.25|1374.75|1381.75|1372.25|61
1741082400000|2025-03-04 10:00:00|1381.75|1372.25|1385.75|1376.25|1386.25|1376.75|1379.25|1369.75|95
1741082700000|2025-03-04 10:05:00|1385.25|1375.75|1385.25|1375.75|1386.75|1377.25|1382.75|1373.25|78
1741083000000|2025-03-04 10:10:00|1384.25|1374.75|1384.75|1375.25|1385.25|1375.75|1380.75|1371.25|74
1741083300000|2025-03-04 10:15:00|1384.25|1374.75|1375.75|1366.25|1387.25|1377.75|1375.75|1366.25|70
1741083600000|2025-03-04 10:20:00|1375.25|1365.75|1378.75|1369.25|1380.75|1371.25|1373.25|1363.75|80
1741083900000|2025-03-04 10:25:00|1378.25|1368.75|1382.25|1372.75|1384.75|1375.25|1377.75|1368.25|61
1741084200000|2025-03-04 10:30:00|1381.75|1372.25|1383.75|1374.25|1386.75|1377.25|1379.75|1370.25|115
1741084500000|2025-03-04 10:35:00|1384.25|1374.75|1383.25|1373.75|1385.75|1376.25|1381.25|1371.75|123
1741084800000|2025-03-04 10:40:00|1383.75|1374.25|1382.75|1373.25|1388.75|1379.25|1382.75|1373.25|85
1741085100000|2025-03-04 10:45:00|1382.25|1372.75|1390.25|1380.75|1390.75|1381.25|1381.25|1371.75|57
1741085400000|2025-03-04 10:50:00|1389.75|1380.25|1391.25|1381.75|1391.25|1381.75|1386.75|1377.25|54
1741085700000|2025-03-04 10:55:00|1393.25|1383.75|1389.75|1380.25|1393.75|1384.25|1387.75|1378.25|56
1741086000000|2025-03-04 11:00:00|1389.25|1379.75|1385.25|1375.75|1389.25|1379.75|1384.75|1375.25|86
1741086300000|2025-03-04 11:05:00|1385.75|1376.25|1389.75|1380.25|1390.75|1381.25|1385.25|1375.75|110
1741086600000|2025-03-04 11:10:00|1389.25|1379.75|1394.75|1385.25|1401.25|1391.75|1388.75|1379.25|96
1741086900000|2025-03-04 11:15:00|1394.25|1384.75|1389.25|1379.75|1395.25|1385.75|1389.25|1379.75|99
1741087200000|2025-03-04 11:20:00|1389.75|1380.25|1386.75|1377.25|1390.75|1381.25|1383.25|1373.75|60
1741087500000|2025-03-04 11:25:00|1387.25|1377.75|1391.75|1382.25|1392.25|1382.75|1386.25|1376.75|61
1741087800000|2025-03-04 11:30:00|1392.25|1382.75|1397.25|1387.75|1397.25|1387.75|1390.75|1381.25|62
1741088100000|2025-03-04 11:35:00|1396.75|1387.25|1392.25|1382.75|1398.25|1388.75|1391.25|1381.75|83
1741088400000|2025-03-04 11:40:00|1392.75|1383.25|1388.75|1379.25|1394.25|1384.75|1388.25|1378.75|63
1741088700000|2025-03-04 11:45:00|1388.25|1378.75|1386.75|1377.25|1389.25|1379.75|1385.25|1375.75|84
1741089000000|2025-03-04 11:50:00|1387.25|1377.75|1386.75|1377.25|1390.75|1381.25|1386.25|1376.75|66
1741089300000|2025-03-04 11:55:00|1386.25|1376.75|1383.75|1374.25|1387.25|1377.75|1381.25|1371.75|72
1741089600000|2025-03-04 12:00:00|1383.25|1373.75|1381.75|1372.25|1383.75|1374.25|1379.25|1369.75|116
1741089900000|2025-03-04 12:05:00|1381.25|1371.75|1378.25|1368.75|1381.75|1372.25|1376.75|1367.25|114
1741090200000|2025-03-04 12:10:00|1377.75|1368.25|1377.75|1368.25|1379.75|1370.25|1374.25|1364.75|91
1741090500000|2025-03-04 12:15:00|1377.25|1367.75|1373.75|1364.25|1378.25|1368.75|1372.75|1363.25|105
1741090800000|2025-03-04 12:20:00|1374.25|1364.75|1372.75|1363.25|1379.25|1369.75|1371.75|1362.25|108
1741091100000|2025-03-04 12:25:00|1372.25|1362.75|1373.75|1364.25|1376.25|1366.75|1370.25|1360.75|147
1741091400000|2025-03-04 12:30:00|1374.25|1364.75|1378.25|1368.75|1379.25|1369.75|1372.75|1363.25|122
1741091700000|2025-03-04 12:35:00|1378.75|1369.25|1380.75|1371.25|1381.25|1371.75|1377.75|1368.25|116
1741092000000|2025-03-04 12:40:00|1381.75|1372.25|1389.75|1380.25|1389.75|1380.25|1381.75|1372.25|119
1741092300000|2025-03-04 12:45:00|1389.25|1379.75|1392.75|1383.25|1397.25|1387.75|1389.25|1379.75|101
1741092600000|2025-03-04 12:50:00|1392.25|1382.75|1389.25|1379.75|1396.25|1386.75|1387.25|1377.75|101
1741092900000|2025-03-04 12:55:00|1389.75|1380.25|1388.75|1379.25|1391.75|1382.25|1385.25|1375.75|90
1741093200000|2025-03-04 13:00:00|1388.25|1378.75|1377.75|1368.25|1388.75|1379.25|1375.75|1366.25|143
1741093500000|2025-03-04 13:05:00|1378.25|1368.75|1372.75|1363.25|1381.75|1372.25|1371.75|1362.25|127
1741093800000|2025-03-04 13:10:00|1372.25|1362.75|1367.75|1358.25|1372.25|1362.75|1362.75|1353.25|145
1741094100000|2025-03-04 13:15:00|1366.75|1357.25|1362.75|1353.25|1372.75|1363.25|1362.75|1353.25|118
1741094400000|2025-03-04 13:20:00|1362.25|1352.75|1363.25|1353.75|1364.25|1354.75|1354.75|1345.25|182
1741094700000|2025-03-04 13:25:00|1363.75|1354.25|1353.75|1344.25|1363.75|1354.25|1351.25|1341.75|162
1741095000000|2025-03-04 13:30:00|1353.25|1343.75|1357.75|1348.25|1364.25|1354.75|1351.75|1342.25|225
1741095300000|2025-03-04 13:35:00|1358.75|1349.25|1358.75|1349.25|1363.25|1353.75|1353.75|1344.25|158
1741095600000|2025-03-04 13:40:00|1358.25|1348.75|1359.75|1350.25|1369.25|1359.75|1357.75|1348.25|117
1741095900000|2025-03-04 13:45:00|1360.25|1350.75|1355.75|1346.25|1367.25|1357.75|1353.75|1344.25|144
1741096200000|2025-03-04 13:50:00|1354.75|1345.25|1350.25|1340.75|1354.75|1345.25|1347.75|1338.25|92
1741096500000|2025-03-04 13:55:00|1349.75|1340.25|1347.75|1338.25|1349.75|1340.25|1342.75|1333.25|133
1741096800000|2025-03-04 14:00:00|1348.25|1338.75|1349.25|1339.75|1351.75|1342.25|1344.25|1334.75|223
1741097100000|2025-03-04 14:05:00|1349.75|1340.25|1357.25|1347.75|1360.25|1350.75|1345.75|1336.25|174
1741097400000|2025-03-04 14:10:00|1357.75|1348.25|1355.75|1346.25|1359.75|1350.25|1350.75|1341.25|126
1741097700000|2025-03-04 14:15:00|1355.25|1345.75|1348.75|1339.25|1359.75|1350.25|1345.75|1336.25|192
1741098000000|2025-03-04 14:20:00|1347.75|1338.25|1356.75|1347.25|1361.75|1352.25|1344.75|1335.25|165
1741098300000|2025-03-04 14:25:00|1356.25|1346.75|1354.75|1345.25|1362.25|1352.75|1352.75|1343.25|178
1741098600000|2025-03-04 14:30:00|1354.25|1344.75|1359.75|1350.25|1366.75|1357.25|1343.25|1333.75|403
1741098900000|2025-03-04 14:35:00|1359.25|1349.75|1416.25|1406.75|1426.75|1417.25|1357.75|1348.25|620
1741099200000|2025-03-04 14:40:00|1416.75|1407.25|1397.25|1387.75|1422.75|1413.25|1387.75|1378.25|580
1741099500000|2025-03-04 14:45:00|1397.75|1388.25|1397.25|1387.75|1414.75|1405.25|1389.75|1380.25|550
1741099800000|2025-03-04 14:50:00|1397.75|1388.25|1382.75|1373.25|1400.75|1391.25|1379.25|1369.75|436
1741100100000|2025-03-04 14:55:00|1383.25|1373.75|1368.75|1359.25|1389.75|1380.25|1364.75|1355.25|355
1741100400000|2025-03-04 15:00:00|1368.25|1358.75|1362.25|1352.75|1375.75|1366.25|1355.75|1346.25|450
1741100700000|2025-03-04 15:05:00|1361.75|1352.25|1353.75|1344.25|1364.75|1355.25|1350.75|1341.25|382
1741101000000|2025-03-04 15:10:00|1353.25|1343.75|1367.75|1358.25|1370.25|1360.75|1353.25|1343.75|332
1741101300000|2025-03-04 15:15:00|1367.25|1357.75|1355.75|1346.25|1373.25|1363.75|1354.25|1344.75|331
1741101600000|2025-03-04 15:20:00|1357.25|1347.75|1346.75|1337.25|1358.75|1349.25|1338.25|1328.75|375
1741101900000|2025-03-04 15:25:00|1346.25|1336.75|1353.75|1344.25|1360.25|1350.75|1344.25|1334.75|264
1741102200000|2025-03-04 15:30:00|1352.75|1343.25|1361.75|1352.25|1367.25|1357.75|1349.75|1340.25|307
1741102500000|2025-03-04 15:35:00|1361.25|1351.75|1360.75|1351.25|1364.25|1354.75|1357.75|1348.25|202
1741102800000|2025-03-04 15:40:00|1360.25|1350.75|1376.25|1366.75|1381.25|1371.75|1359.75|1350.25|257
1741103100000|2025-03-04 15:45:00|1375.75|1366.25|1383.75|1374.25|1386.75|1377.25|1373.25|1363.75|280
1741103400000|2025-03-04 15:50:00|1383.25|1373.75|1379.25|1369.75|1385.75|1376.25|1378.25|1368.75|191
1741103700000|2025-03-04 15:55:00|1379.75|1370.25|1386.75|1377.25|1387.25|1377.75|1377.75|1368.25|186
1741104000000|2025-03-04 16:00:00|1386.25|1376.75|1379.75|1370.25|1390.25|1380.75|1376.25|1366.75|228
1741104300000|2025-03-04 16:05:00|1379.25|1369.75|1368.75|1359.25|1379.25|1369.75|1364.75|1355.25|230
1741104600000|2025-03-04 16:10:00|1369.25|1359.75|1375.25|1365.75|1379.25|1369.75|1364.25|1354.75|194
1741104900000|2025-03-04 16:15:00|1374.75|1365.25|1363.75|1354.25|1379.75|1370.25|1361.25|1351.75|204
1741105200000|2025-03-04 16:20:00|1363.25|1353.75|1357.75|1348.25|1367.75|1358.25|1355.75|1346.25|230
1741105500000|2025-03-04 16:25:00|1358.25|1348.75|1336.75|1327.25|1359.25|1349.75|1333.75|1324.25|257
1741105800000|2025-03-04 16:30:00|1336.25|1326.75|1328.75|1319.25|1341.25|1331.75|1325.75|1316.25|544
1741106100000|2025-03-04 16:35:00|1329.25|1319.75|1326.75|1317.25|1329.25|1319.75|1313.25|1303.75|451
1741106400000|2025-03-04 16:40:00|1326.25|1316.75|1336.75|1327.25|1337.25|1327.75|1324.25|1314.75|251
1741106700000|2025-03-04 16:45:00|1337.25|1327.75|1353.25|1343.75|1353.75|1344.25|1336.25|1326.75|289
1741107000000|2025-03-04 16:50:00|1353.75|1344.25|1368.25|1358.75|1371.25|1361.75|1351.75|1342.25|252
1741107300000|2025-03-04 16:55:00|1367.75|1358.25|1372.75|1363.25|1375.75|1366.25|1366.25|1356.75|193
1741107600000|2025-03-04 17:00:00|1373.25|1363.75|1381.25|1371.75|1386.25|1376.75|1368.75|1359.25|207
1741107900000|2025-03-04 17:05:00|1380.75|1371.25|1379.25|1369.75|1384.25|1374.75|1373.75|1364.25|185
1741108200000|2025-03-04 17:10:00|1378.75|1369.25|1377.75|1368.25|1385.25|1375.75|1376.25|1366.75|144
1741108500000|2025-03-04 17:15:00|1378.25|1368.75|1398.75|1389.25|1399.25|1389.75|1375.75|1366.25|192
1741108800000|2025-03-04 17:20:00|1399.75|1390.25|1397.75|1388.25|1403.25|1393.75|1394.25|1384.75|226
1741109100000|2025-03-04 17:25:00|1397.25|1387.75|1404.75|1395.25|1407.25|1397.75|1396.75|1387.25|170
1741109400000|2025-03-04 17:30:00|1405.25|1395.75|1401.75|1392.25|1409.25|1399.75|1396.75|1387.25|204
1741109700000|2025-03-04 17:35:00|1400.75|1391.25|1419.25|1409.75|1420.75|1411.25|1399.75|1390.25|176
1741110000000|2025-03-04 17:40:00|1418.75|1409.25|1413.25|1403.75|1423.25|1413.75|1405.75|1396.25|254
1741110300000|2025-03-04 17:45:00|1412.75|1403.25|1413.25|1403.75|1421.25|1411.75|1411.25|1401.75|172
1741110600000|2025-03-04 17:50:00|1412.75|1403.25|1413.25|1403.75|1416.75|1407.25|1406.25|1396.75|152
1741110900000|2025-03-04 17:55:00|1412.75|1403.25|1415.75|1406.25|1418.25|1408.75|1410.75|1401.25|123
1741111200000|2025-03-04 18:00:00|1415.25|1405.75|1411.75|1402.25|1418.25|1408.75|1408.25|1398.75|190
1741111500000|2025-03-04 18:05:00|1411.25|1401.75|1425.25|1415.75|1425.25|1415.75|1409.25|1399.75|157
1741111800000|2025-03-04 18:10:00|1424.25|1414.75|1428.75|1419.25|1429.25|1419.75|1423.75|1414.25|93
1741112100000|2025-03-04 18:15:00|1429.25|1419.75|1419.25|1409.75|1429.25|1419.75|1417.25|1407.75|168
1741112400000|2025-03-04 18:20:00|1419.75|1410.25|1414.75|1405.25|1421.75|1412.25|1413.75|1404.25|160
1741112700000|2025-03-04 18:25:00|1415.25|1405.75|1413.75|1404.25|1416.25|1406.75|1411.25|1401.75|130
1741113000000|2025-03-04 18:30:00|1413.25|1403.75|1416.25|1406.75|1417.75|1408.25|1409.25|1399.75|140
1741113300000|2025-03-04 18:35:00|1415.75|1406.25|1421.25|1411.75|1421.25|1411.75|1414.75|1405.25|109
1741113600000|2025-03-04 18:40:00|1422.75|1413.25|1423.75|1414.25|1425.75|1416.25|1420.75|1411.25|106
1741113900000|2025-03-04 18:45:00|1424.25|1414.75|1430.25|1420.75|1431.75|1422.25|1422.75|1413.25|79
1741114200000|2025-03-04 18:50:00|1429.75|1420.25|1440.75|1431.25|1443.25|1433.75|1428.75|1419.25|130
1741114500000|2025-03-04 18:55:00|1439.75|1430.25|1441.75|1432.25|1448.25|1438.75|1439.75|1430.25|124
1741114800000|2025-03-04 19:00:00|1442.25|1432.75|1450.75|1441.25|1452.25|1442.75|1438.25|1428.75|174
1741115100000|2025-03-04 19:05:00|1449.75|1440.25|1451.75|1442.25|1454.75|1445.25|1445.25|1435.75|218
1741115400000|2025-03-04 19:10:00|1451.25|1441.75|1454.75|1445.25|1454.75|1445.25|1446.25|1436.75|219
1741115700000|2025-03-04 19:15:00|1455.25|1445.75|1449.25|1439.75|1455.75|1446.25|1447.75|1438.25|206
1741116000000|2025-03-04 19:20:00|1448.25|1438.75|1455.75|1446.25|1456.25|1446.75|1445.75|1436.25|154
1741116300000|2025-03-04 19:25:00|1456.25|1446.75|1445.25|1435.75|1456.25|1446.75|1444.75|1435.25|135
1741116600000|2025-03-04 19:30:00|1444.75|1435.25|1438.75|1429.25|1445.75|1436.25|1435.75|1426.25|146
1741116900000|2025-03-04 19:35:00|1438.25|1428.75|1443.75|1434.25|1446.75|1437.25|1437.25|1427.75|103
1741117200000|2025-03-04 19:40:00|1444.25|1434.75|1453.75|1444.25|1456.25|1446.75|1444.25|1434.75|94
1741117500000|2025-03-04 19:45:00|1453.25|1443.75|1449.75|1440.25|1456.25|1446.75|1447.25|1437.75|66
1741117800000|2025-03-04 19:50:00|1450.25|1440.75|1454.25|1444.75|1456.25|1446.75|1449.75|1440.25|99
1741118100000|2025-03-04 19:55:00|1453.75|1444.25|1455.75|1446.25|1457.75|1448.25|1452.25|1442.75|94
1741118400000|2025-03-04 20:00:00|1456.25|1446.75|1453.75|1444.25|1460.25|1450.75|1450.75|1441.25|161
1741118700000|2025-03-04 20:05:00|1453.25|1443.75|1456.75|1447.25|1462.25|1452.75|1453.25|1443.75|89
1741119000000|2025-03-04 20:10:00|1457.25|1447.75|1462.75|1453.25|1464.25|1454.75|1457.25|1447.75|117
1741119300000|2025-03-04 20:15:00|1463.25|1453.75|1466.25|1456.75|1466.25|1456.75|1460.75|1451.25|103
1741119600000|2025-03-04 20:20:00|1467.25|1457.75|1476.25|1466.75|1476.25|1466.75|1467.25|1457.75|110
1741119900000|2025-03-04 20:25:00|1475.75|1466.25|1477.75|1468.25|1484.25|1474.75|1475.75|1466.25|138
1741120200000|2025-03-04 20:30:00|1477.25|1467.75|1467.25|1457.75|1477.25|1467.75|1465.75|1456.25|140
1741120500000|2025-03-04 20:35:00|1467.75|1458.25|1463.75|1454.25|1469.25|1459.75|1463.25|1453.75|136
1741120800000|2025-03-04 20:40:00|1464.25|1454.75|1466.75|1457.25|1468.25|1458.75|1463.25|1453.75|113
1741121100000|2025-03-04 20:45:00|1467.25|1457.75|1459.25|1449.75|1469.25|1459.75|1457.75|1448.25|115
1741121400000|2025-03-04 20:50:00|1458.75|1449.25|1449.75|1440.25|1458.75|1449.25|1444.25|1434.75|110
1741121700000|2025-03-04 20:55:00|1450.25|1440.75|1438.75|1429.25|1451.75|1442.25|1438.25|1428.75|83
1741122000000|2025-03-04 21:00:00|1439.25|1429.75|1442.75|1433.25|1445.75|1436.25|1435.75|1426.25|134
1741122300000|2025-03-04 21:05:00|1443.25|1433.75|1445.25|1435.75|1450.25|1440.75|1443.25|1433.75|75
1741122600000|2025-03-04 21:10:00|1444.75|1435.25|1446.75|1437.25|1452.25|1442.75|1443.25|1433.75|89
1741122900000|2025-03-04 21:15:00|1447.25|1437.75|1484.75|1475.25|1493.75|1484.25|1446.25|1436.75|306
1741123200000|2025-03-04 21:20:00|1485.25|1475.75|1519.75|1510.25|1520.25|1510.75|1481.25|1471.75|256
1741123500000|2025-03-04 21:25:00|1520.25|1510.75|1536.25|1526.75|1539.25|1529.75|1518.75|1509.25|327
1741123800000|2025-03-04 21:30:00|1535.75|1526.25|1510.25|1500.75|1535.75|1526.25|1508.75|1499.25|286
1741124100000|2025-03-04 21:35:00|1510.75|1501.25|1498.75|1489.25|1513.75|1504.25|1498.25|1488.75|206
1741124400000|2025-03-04 21:40:00|1498.25|1488.75|1504.75|1495.25|1505.75|1496.25|1491.25|1481.75|192
1741124700000|2025-03-04 21:45:00|1505.25|1495.75|1510.25|1500.75|1510.25|1500.75|1501.75|1492.25|169
1741125000000|2025-03-04 21:50:00|1509.75|1500.25|1501.25|1491.75|1511.75|1502.25|1497.25|1487.75|112
1741125300000|2025-03-04 21:55:00|1502.25|1492.75|1499.75|1490.25|1505.75|1496.25|1497.75|1488.25|103
1741125600000|2025-03-04 22:00:00|1500.25|1490.75|1492.25|1482.75|1503.75|1494.25|1491.75|1482.25|150
1741125900000|2025-03-04 22:05:00|1491.75|1482.25|1488.75|1479.25|1493.75|1484.25|1487.25|1477.75|92
1741126200000|2025-03-04 22:10:00|1489.25|1479.75|1491.75|1482.25|1494.25|1484.75|1485.75|1476.25|122
1741126500000|2025-03-04 22:15:00|1490.75|1481.25|1487.75|1478.25|1495.25|1485.75|1485.75|1476.25|164
1741126800000|2025-03-04 22:20:00|1488.25|1478.75|1489.75|1480.25|1490.25|1480.75|1486.25|1476.75|66
1741127100000|2025-03-04 22:25:00|1490.25|1480.75|1496.75|1487.25|1496.75|1487.25|1489.75|1480.25|102
1741127400000|2025-03-04 22:30:00|1497.25|1487.75|1504.25|1494.75|1504.25|1494.75|1496.75|1487.25|92
1741127700000|2025-03-04 22:35:00|1503.75|1494.25|1503.75|1494.25|1504.25|1494.75|1498.25|1488.75|56
1741128000000|2025-03-04 22:40:00|1504.25|1494.75|1507.75|1498.25|1508.25|1498.75|1503.75|1494.25|31
1741128300000|2025-03-04 22:45:00|1507.25|1497.75|1507.25|1497.75|1508.25|1498.75|1504.25|1494.75|21
1741128600000|2025-03-04 22:50:00|1506.75|1497.25|1497.75|1488.25|1506.75|1497.25|1497.25|1487.75|29
1741128900000|2025-03-04 22:55:00|1497.25|1487.75|1488.25|1478.75|1497.25|1487.75|1488.25|1478.75|31
1741129200000|2025-03-04 23:00:00|1488.75|1479.25|1483.75|1474.25|1491.75|1482.25|1475.25|1465.75|93
1741129500000|2025-03-04 23:05:00|1484.25|1474.75|1493.75|1484.25|1495.75|1486.25|1483.75|1474.25|78
1741129800000|2025-03-04 23:10:00|1494.25|1484.75|1495.25|1485.75|1496.75|1487.25|1493.75|1484.25|25
1741130100000|2025-03-04 23:15:00|1495.75|1486.25|1487.25|1477.75|1496.25|1486.75|1487.25|1477.75|25
1741130400000|2025-03-04 23:20:00|1486.75|1477.25|1483.75|1474.25|1487.25|1477.75|1481.25|1471.75|40
1741130700000|2025-03-04 23:25:00|1484.25|1474.75|1487.25|1477.75|1487.25|1477.75|1483.75|1474.25|37
1741131000000|2025-03-04 23:30:00|1486.75|1477.25|1489.25|1479.75|1490.25|1480.75|1486.25|1476.75|48
1741131300000|2025-03-04 23:35:00|1489.75|1480.25|1490.75|1481.25|1491.25|1481.75|1485.75|1476.25|37
1741131600000|2025-03-04 23:40:00|1491.75|1482.25|1488.75|1479.25|1493.25|1483.75|1487.75|1478.25|32
1741131900000|2025-03-04 23:45:00|1489.25|1479.75|1492.25|1482.75|1492.25|1482.75|1488.25|1478.75|37
1741132200000|2025-03-04 23:50:00|1492.75|1483.25|1494.75|1485.25|1495.75|1486.25|1492.75|1483.25|42
1741132500000|2025-03-04 23:55:00|1494.25|1484.75|1490.75|1481.25|1494.75|1485.25|1488.75|1479.25|42
1741132800000|2025-03-05 00:00:00|1490.25|1480.75|1492.75|1483.25|1497.25|1487.75|1486.75|1477.25|77
1741133100000|2025-03-05 00:05:00|1493.25|1483.75|1496.75|1487.25|1500.25|1490.75|1493.25|1483.75|107
1741133400000|2025-03-05 00:10:00|1497.25|1487.75|1491.75|1482.25|1500.75|1491.25|1490.25|1480.75|89
1741133700000|2025-03-05 00:15:00|1491.25|1481.75|1485.75|1476.25|1493.75|1484.25|1483.75|1474.25|103
1741134000000|2025-03-05 00:20:00|1486.25|1476.75|1483.75|1474.25|1489.75|1480.25|1481.25|1471.75|160
1741134300000|2025-03-05 00:25:00|1484.25|1474.75|1489.75|1480.25|1490.25|1480.75|1483.75|1474.25|120
1741134600000|2025-03-05 00:30:00|1489.25|1479.75|1477.75|1468.25|1493.25|1483.75|1475.75|1466.25|101
1741134900000|2025-03-05 00:35:00|1478.25|1468.75|1477.75|1468.25|1482.75|1473.25|1476.25|1466.75|94
1741135200000|2025-03-05 00:40:00|1478.25|1468.75|1478.25|1468.75|1481.25|1471.75|1475.25|1465.75|128
1741135500000|2025-03-05 00:45:00|1477.75|1468.25|1473.75|1464.25|1483.25|1473.75|1471.25|1461.75|125
1741135800000|2025-03-05 00:50:00|1474.25|1464.75|1475.25|1465.75|1477.25|1467.75|1473.75|1464.25|91
1741136100000|2025-03-05 00:55:00|1475.75|1466.25|1478.75|1469.25|1479.25|1469.75|1474.75|1465.25|68
1741136400000|2025-03-05 01:00:00|1479.25|1469.75|1468.75|1459.25|1479.25|1469.75|1467.75|1458.25|110
1741136700000|2025-03-05 01:05:00|1469.25|1459.75|1470.75|1461.25|1472.75|1463.25|1468.25|1458.75|116
1741137000000|2025-03-05 01:10:00|1471.25|1461.75|1477.75|1468.25|1479.25|1469.75|1471.25|1461.75|90
1741137300000|2025-03-05 01:15:00|1477.25|1467.75|1474.25|1464.75|1482.25|1472.75|1474.25|1464.75|80
1741137600000|2025-03-05 01:20:00|1474.75|1465.25|1478.75|1469.25|1480.25|1470.75|1473.25|1463.75|69
1741137900000|2025-03-05 01:25:00|1479.25|1469.75|1481.75|1472.25|1486.75|1477.25|1478.75|1469.25|76
1741138200000|2025-03-05 01:30:00|1482.75|1473.25|1490.25|1480.75|1490.25|1480.75|1477.75|1468.25|171
1741138500000|2025-03-05 01:35:00|1491.75|1482.25|1485.75|1476.25|1494.75|1485.25|1484.25|1474.75|142
1741138800000|2025-03-05 01:40:00|1486.25|1476.75|1485.75|1476.25|1486.75|1477.25|1481.75|1472.25|90
1741139100000|2025-03-05 01:45:00|1486.25|1476.75|1488.25|1478.75|1489.25|1479.75|1481.25|1471.75|111
1741139400000|2025-03-05 01:50:00|1487.75|1478.25|1494.25|1484.75|1494.25|1484.75|1487.75|1478.25|92
1741139700000|2025-03-05 01:55:00|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1491.25|1481.75|67
1741140000000|2025-03-05 02:00:00|1496.25|1486.75|1493.25|1483.75|1496.25|1486.75|1489.75|1480.25|121
1741140300000|2025-03-05 02:05:00|1492.75|1483.25|1492.25|1482.75|1496.25|1486.75|1489.25|1479.75|117
1741140600000|2025-03-05 02:10:00|1491.75|1482.25|1490.75|1481.25|1492.75|1483.25|1486.75|1477.25|102
1741140900000|2025-03-05 02:15:00|1491.25|1481.75|1490.75|1481.25|1492.25|1482.75|1487.25|1477.75|140
1741141200000|2025-03-05 02:20:00|1490.25|1480.75|1498.25|1488.75|1504.25|1494.75|1489.75|1480.25|212
1741141500000|2025-03-05 02:25:00|1498.75|1489.25|1494.25|1484.75|1500.75|1491.25|1491.75|1482.25|147
1741141800000|2025-03-05 02:30:00|1494.75|1485.25|1489.75|1480.25|1498.75|1489.25|1489.25|1479.75|162
1741142100000|2025-03-05 02:35:00|1490.25|1480.75|1493.75|1484.25|1494.75|1485.25|1487.25|1477.75|118
1741142400000|2025-03-05 02:40:00|1493.25|1483.75|1501.75|1492.25|1505.75|1496.25|1492.75|1483.25|145
1741142700000|2025-03-05 02:45:00|1501.25|1491.75|1507.75|1498.25|1509.75|1500.25|1498.75|1489.25|138
1741143000000|2025-03-05 02:50:00|1508.75|1499.25|1512.75|1503.25|1514.25|1504.75|1507.75|1498.25|114
1741143300000|2025-03-05 02:55:00|1512.25|1502.75|1502.25|1492.75|1513.75|1504.25|1501.25|1491.75|126
1741143600000|2025-03-05 03:00:00|1501.75|1492.25|1502.75|1493.25|1506.75|1497.25|1497.25|1487.75|123
1741143900000|2025-03-05 03:05:00|1503.25|1493.75|1501.25|1491.75|1504.25|1494.75|1499.75|1490.25|118
1741144200000|2025-03-05 03:10:00|1501.75|1492.25|1505.25|1495.75|1507.75|1498.25|1501.25|1491.75|129
1741144500000|2025-03-05 03:15:00|1505.75|1496.25|1504.25|1494.75|1509.75|1500.25|1503.75|1494.25|140
1741144800000|2025-03-05 03:20:00|1503.75|1494.25|1506.75|1497.25|1508.75|1499.25|1500.25|1490.75|105
1741145100000|2025-03-05 03:25:00|1506.25|1496.75|1508.75|1499.25|1512.25|1502.75|1505.75|1496.25|77
1741145400000|2025-03-05 03:30:00|1508.25|1498.75|1505.75|1496.25|1514.25|1504.75|1503.75|1494.25|150
1741145700000|2025-03-05 03:35:00|1505.25|1495.75|1505.75|1496.25|1509.75|1500.25|1501.75|1492.25|77
1741146000000|2025-03-05 03:40:00|1505.25|1495.75|1501.25|1491.75|1506.75|1497.25|1501.25|1491.75|98
1741146300000|2025-03-05 03:45:00|1501.75|1492.25|1508.25|1498.75|1510.25|1500.75|1501.25|1491.75|126
1741146600000|2025-03-05 03:50:00|1507.75|1498.25|1503.75|1494.25|1514.25|1504.75|1503.25|1493.75|116
1741146900000|2025-03-05 03:55:00|1503.25|1493.75|1487.75|1478.25|1506.25|1496.75|1487.25|1477.75|100
1741147200000|2025-03-05 04:00:00|1487.25|1477.75|1496.75|1487.25|1499.25|1489.75|1487.25|1477.75|240
1741147500000|2025-03-05 04:05:00|1497.75|1488.25|1496.25|1486.75|1498.75|1489.25|1489.75|1480.25|120
1741147800000|2025-03-05 04:10:00|1496.75|1487.25|1500.25|1490.75|1500.25|1490.75|1490.75|1481.25|148
1741148100000|2025-03-05 04:15:00|1502.75|1493.25|1500.25|1490.75|1507.75|1498.25|1496.25|1486.75|177
1741148400000|2025-03-05 04:20:00|1499.25|1489.75|1498.75|1489.25|1504.25|1494.75|1497.75|1488.25|89
1741148700000|2025-03-05 04:25:00|1499.25|1489.75|1495.25|1485.75|1504.25|1494.75|1495.25|1485.75|89
1741149000000|2025-03-05 04:30:00|1494.25|1484.75|1498.25|1488.75|1500.75|1491.25|1494.25|1484.75|116
1741149300000|2025-03-05 04:35:00|1498.75|1489.25|1498.25|1488.75|1499.75|1490.25|1496.25|1486.75|81
1741149600000|2025-03-05 04:40:00|1498.75|1489.25|1497.75|1488.25|1500.25|1490.75|1495.25|1485.75|71
1741149900000|2025-03-05 04:45:00|1498.25|1488.75|1498.25|1488.75|1498.25|1488.75|1495.25|1485.75|80
1741150200000|2025-03-05 04:50:00|1497.75|1488.25|1495.75|1486.25|1500.25|1490.75|1495.25|1485.75|64
1741150500000|2025-03-05 04:55:00|1496.25|1486.75|1500.25|1490.75|1501.75|1492.25|1495.75|1486.25|35
1741150800000|2025-03-05 05:00:00|1500.75|1491.25|1503.25|1493.75|1508.25|1498.75|1500.75|1491.25|79
1741151100000|2025-03-05 05:05:00|1502.75|1493.25|1508.25|1498.75|1508.25|1498.75|1501.75|1492.25|30
1741151400000|2025-03-05 05:10:00|1509.75|1500.25|1507.75|1498.25|1512.25|1502.75|1506.75|1497.25|115
1741151700000|2025-03-05 05:15:00|1508.25|1498.75|1504.75|1495.25|1508.25|1498.75|1503.25|1493.75|79
1741152000000|2025-03-05 05:20:00|1504.25|1494.75|1503.75|1494.25|1507.25|1497.75|1502.75|1493.25|64
1741152300000|2025-03-05 05:25:00|1504.25|1494.75|1502.25|1492.75|1504.75|1495.25|1500.25|1490.75|55
1741152600000|2025-03-05 05:30:00|1501.75|1492.25|1503.25|1493.75|1506.25|1496.75|1501.25|1491.75|78
1741152900000|2025-03-05 05:35:00|1502.75|1493.25|1501.75|1492.25|1508.25|1498.75|1500.75|1491.25|57
1741153200000|2025-03-05 05:40:00|1501.25|1491.75|1495.75|1486.25|1502.75|1493.25|1495.75|1486.25|45
1741153500000|2025-03-05 05:45:00|1496.25|1486.75|1500.25|1490.75|1500.25|1490.75|1495.25|1485.75|43
1741153800000|2025-03-05 05:50:00|1499.75|1490.25|1503.75|1494.25|1504.25|1494.75|1497.75|1488.25|47
1741154100000|2025-03-05 05:55:00|1504.25|1494.75|1500.75|1491.25|1505.75|1496.25|1500.75|1491.25|38
1741154400000|2025-03-05 06:00:00|1501.25|1491.75|1497.75|1488.25|1501.75|1492.25|1493.25|1483.75|71
1741154700000|2025-03-05 06:05:00|1498.25|1488.75|1495.25|1485.75|1501.75|1492.25|1495.25|1485.75|70
1741155000000|2025-03-05 06:10:00|1494.25|1484.75|1496.75|1487.25|1496.75|1487.25|1493.25|1483.75|37
1741155300000|2025-03-05 06:15:00|1496.25|1486.75|1496.75|1487.25|1500.75|1491.25|1493.25|1483.75|80
1741155600000|2025-03-05 06:20:00|1497.25|1487.75|1499.25|1489.75|1499.25|1489.75|1495.25|1485.75|57
1741155900000|2025-03-05 06:25:00|1498.25|1488.75|1496.25|1486.75|1500.25|1490.75|1496.25|1486.75|57
1741156200000|2025-03-05 06:30:00|1496.75|1487.25|1504.75|1495.25|1505.25|1495.75|1496.25|1486.75|78
1741156500000|2025-03-05 06:35:00|1505.25|1495.75|1508.25|1498.75|1508.25|1498.75|1501.25|1491.75|53
1741156800000|2025-03-05 06:40:00|1509.75|1500.25|1513.75|1504.25|1515.75|1506.25|1509.75|1500.25|53
1741157100000|2025-03-05 06:45:00|1513.25|1503.75|1520.25|1510.75|1520.25|1510.75|1513.25|1503.75|71
1741157400000|2025-03-05 06:50:00|1519.75|1510.25|1520.75|1511.25|1523.75|1514.25|1517.75|1508.25|83
1741157700000|2025-03-05 06:55:00|1521.25|1511.75|1522.75|1513.25|1524.25|1514.75|1520.25|1510.75|50
1741158000000|2025-03-05 07:00:00|1523.25|1513.75|1529.75|1520.25|1532.25|1522.75|1523.25|1513.75|110
1741158300000|2025-03-05 07:05:00|1529.25|1519.75|1527.75|1518.25|1530.75|1521.25|1522.75|1513.25|84
1741158600000|2025-03-05 07:10:00|1526.75|1517.25|1523.25|1513.75|1527.75|1518.25|1522.75|1513.25|64
1741158900000|2025-03-05 07:15:00|1522.75|1513.25|1515.25|1505.75|1522.75|1513.25|1515.25|1505.75|69
1741159200000|2025-03-05 07:20:00|1515.75|1506.25|1520.75|1511.25|1521.75|1512.25|1513.25|1503.75|75
1741159500000|2025-03-05 07:25:00|1520.25|1510.75|1526.25|1516.75|1526.25|1516.75|1519.25|1509.75|44
1741159800000|2025-03-05 07:30:00|1524.75|1515.25|1530.75|1521.25|1532.25|1522.75|1523.75|1514.25|37
1741160100000|2025-03-05 07:35:00|1530.25|1520.75|1524.75|1515.25|1534.75|1525.25|1524.75|1515.25|55
1741160400000|2025-03-05 07:40:00|1525.25|1515.75|1538.25|1528.75|1538.25|1528.75|1525.25|1515.75|79
1741160700000|2025-03-05 07:45:00|1537.25|1527.75|1541.25|1531.75|1541.25|1531.75|1531.75|1522.25|72
1741161000000|2025-03-05 07:50:00|1541.75|1532.25|1544.25|1534.75|1547.75|1538.25|1541.75|1532.25|57
1741161300000|2025-03-05 07:55:00|1543.25|1533.75|1550.25|1540.75|1550.25|1540.75|1541.75|1532.25|109
1741161600000|2025-03-05 08:00:00|1550.75|1541.25|1547.25|1537.75|1553.25|1543.75|1541.25|1531.75|99
1741161900000|2025-03-05 08:05:00|1546.25|1536.75|1544.25|1534.75|1548.25|1538.75|1542.75|1533.25|116
1741162200000|2025-03-05 08:10:00|1544.75|1535.25|1562.75|1553.25|1563.25|1553.75|1544.75|1535.25|94
1741162500000|2025-03-05 08:15:00|1562.25|1552.75|1572.25|1562.75|1572.25|1562.75|1556.25|1546.75|115
1741162800000|2025-03-05 08:20:00|1574.25|1564.75|1567.75|1558.25|1576.25|1566.75|1567.75|1558.25|94
1741163100000|2025-03-05 08:25:00|1566.75|1557.25|1563.75|1554.25|1570.75|1561.25|1563.25|1553.75|113
1741163400000|2025-03-05 08:30:00|1564.75|1555.25|1577.25|1567.75|1577.75|1568.25|1561.25|1551.75|147
1741163700000|2025-03-05 08:35:00|1576.25|1566.75|1573.75|1564.25|1580.75|1571.25|1569.25|1559.75|100
1741164000000|2025-03-05 08:40:00|1573.25|1563.75|1582.25|1572.75|1587.25|1577.75|1572.75|1563.25|110
1741164300000|2025-03-05 08:45:00|1582.75|1573.25|1597.75|1588.25|1602.75|1593.25|1582.75|1573.25|123
1741164600000|2025-03-05 08:50:00|1598.25|1588.75|1602.75|1593.25|1602.75|1593.25|1594.75|1585.25|107
1741164900000|2025-03-05 08:55:00|1602.25|1592.75|1592.75|1583.25|1603.25|1593.75|1591.75|1582.25|131
1741165200000|2025-03-05 09:00:00|1591.75|1582.25|1605.25|1595.75|1607.25|1597.75|1589.25|1579.75|169
1741165500000|2025-03-05 09:05:00|1605.75|1596.25|1621.75|1612.25|1623.25|1613.75|1603.75|1594.25|191
1741165800000|2025-03-05 09:10:00|1621.25|1611.75|1638.75|1629.25|1644.25|1634.75|1619.75|1610.25|223
1741166100000|2025-03-05 09:15:00|1638.25|1628.75|1640.75|1631.25|1655.25|1645.75|1633.25|1623.75|307
1741166400000|2025-03-05 09:20:00|1641.75|1632.25|1644.75|1635.25|1650.75|1641.25|1631.25|1621.75|249
1741166700000|2025-03-05 09:25:00|1645.25|1635.75|1649.75|1640.25|1651.75|1642.25|1641.25|1631.75|173
1741167000000|2025-03-05 09:30:00|1650.25|1640.75|1643.75|1634.25|1651.75|1642.25|1639.25|1629.75|211
1741167300000|2025-03-05 09:35:00|1643.25|1633.75|1634.75|1625.25|1643.25|1633.75|1634.75|1625.25|103
1741167600000|2025-03-05 09:40:00|1634.25|1624.75|1623.75|1614.25|1637.25|1627.75|1620.25|1610.75|101
1741167900000|2025-03-05 09:45:00|1623.25|1613.75|1617.25|1607.75|1623.75|1614.25|1613.25|1603.75|82
1741168200000|2025-03-05 09:50:00|1616.25|1606.75|1614.25|1604.75|1616.25|1606.75|1610.25|1600.75|76
1741168500000|2025-03-05 09:55:00|1614.75|1605.25|1609.75|1600.25|1616.25|1606.75|1609.75|1600.25|32
1741168800000|2025-03-05 10:00:00|1609.25|1599.75|1611.75|1602.25|1612.25|1602.75|1604.25|1594.75|110
1741169100000|2025-03-05 10:05:00|1611.25|1601.75|1610.75|1601.25|1615.75|1606.25|1607.75|1598.25|116
1741169400000|2025-03-05 10:10:00|1611.25|1601.75|1601.75|1592.25|1612.25|1602.75|1597.75|1588.25|100
1741169700000|2025-03-05 10:15:00|1602.25|1592.75|1606.25|1596.75|1608.25|1598.75|1597.75|1588.25|87
1741170000000|2025-03-05 10:20:00|1605.75|1596.25|1610.75|1601.25|1613.25|1603.75|1605.75|1596.25|70
1741170300000|2025-03-05 10:25:00|1611.25|1601.75|1628.25|1618.75|1628.75|1619.25|1611.25|1601.75|183
1741170600000|2025-03-05 10:30:00|1627.75|1618.25|1631.75|1622.25|1637.25|1627.75|1626.75|1617.25|242
1741170900000|2025-03-05 10:35:00|1631.25|1621.75|1627.75|1618.25|1642.75|1633.25|1622.75|1613.25|256
1741171200000|2025-03-05 10:40:00|1627.25|1617.75|1620.75|1611.25|1629.25|1619.75|1619.25|1609.75|162
1741171500000|2025-03-05 10:45:00|1620.25|1610.75|1613.25|1603.75|1620.25|1610.75|1609.75|1600.25|151
1741171800000|2025-03-05 10:50:00|1612.75|1603.25|1613.25|1603.75|1614.75|1605.25|1607.25|1597.75|106
1741172100000|2025-03-05 10:55:00|1612.75|1603.25|1617.75|1608.25|1621.75|1612.25|1612.75|1603.25|108
1741172400000|2025-03-05 11:00:00|1618.75|1609.25|1614.25|1604.75|1621.75|1612.25|1610.75|1601.25|135
1741172700000|2025-03-05 11:05:00|1614.75|1605.25|1612.25|1602.75|1618.75|1609.25|1610.75|1601.25|126
1741173000000|2025-03-05 11:10:00|1613.25|1603.75|1620.25|1610.75|1621.75|1612.25|1613.25|1603.75|95
1741173300000|2025-03-05 11:15:00|1619.75|1610.25|1617.25|1607.75|1623.25|1613.75|1616.75|1607.25|104
1741173600000|2025-03-05 11:20:00|1618.25|1608.75|1619.75|1610.25|1623.25|1613.75|1613.25|1603.75|126
1741173900000|2025-03-05 11:25:00|1620.25|1610.75|1609.25|1599.75|1621.25|1611.75|1607.75|1598.25|132
1741174200000|2025-03-05 11:30:00|1608.75|1599.25|1612.25|1602.75|1613.25|1603.75|1604.75|1595.25|100
1741174500000|2025-03-05 11:35:00|1611.75|1602.25|1621.25|1611.75|1621.25|1611.75|1611.25|1601.75|79
1741174800000|2025-03-05 11:40:00|1620.75|1611.25|1620.75|1611.25|1627.75|1618.25|1619.25|1609.75|83
1741175100000|2025-03-05 11:45:00|1620.25|1610.75|1615.25|1605.75|1620.75|1611.25|1613.25|1603.75|91
1741175400000|2025-03-05 11:50:00|1614.75|1605.25|1606.25|1596.75|1616.25|1606.75|1602.25|1592.75|87
1741175700000|2025-03-05 11:55:00|1606.75|1597.25|1611.75|1602.25|1612.75|1603.25|1605.75|1596.25|93
1741176000000|2025-03-05 12:00:00|1611.25|1601.75|1606.25|1596.75|1611.75|1602.25|1605.25|1595.75|114
1741176300000|2025-03-05 12:05:00|1605.75|1596.25|1618.75|1609.25|1618.75|1609.25|1603.25|1593.75|104
1741176600000|2025-03-05 12:10:00|1618.25|1608.75|1608.25|1598.75|1619.25|1609.75|1607.75|1598.25|66
1741176900000|2025-03-05 12:15:00|1608.75|1599.25|1616.25|1606.75|1617.75|1608.25|1605.25|1595.75|111
1741177200000|2025-03-05 12:20:00|1615.75|1606.25|1614.75|1605.25|1619.25|1609.75|1612.25|1602.75|108
1741177500000|2025-03-05 12:25:00|1615.25|1605.75|1614.25|1604.75|1617.25|1607.75|1612.25|1602.75|90
1741177800000|2025-03-05 12:30:00|1614.75|1605.25|1611.75|1602.25|1621.25|1611.75|1611.75|1602.25|147
1741178100000|2025-03-05 12:35:00|1612.25|1602.75|1617.75|1608.25|1618.25|1608.75|1609.75|1600.25|81
1741178400000|2025-03-05 12:40:00|1617.25|1607.75|1610.25|1600.75|1619.75|1610.25|1608.75|1599.25|121
1741178700000|2025-03-05 12:45:00|1609.75|1600.25|1598.25|1588.75|1610.75|1601.25|1595.75|1586.25|123
1741179000000|2025-03-05 12:50:00|1597.75|1588.25|1598.75|1589.25|1600.75|1591.25|1596.25|1586.75|80
1741179300000|2025-03-05 12:55:00|1599.25|1589.75|1598.75|1589.25|1599.25|1589.75|1593.25|1583.75|97
1741179600000|2025-03-05 13:00:00|1599.25|1589.75|1601.25|1591.75|1604.75|1595.25|1595.25|1585.75|115
1741179900000|2025-03-05 13:05:00|1600.75|1591.25|1599.25|1589.75|1601.25|1591.75|1594.75|1585.25|146
1741180200000|2025-03-05 13:10:00|1598.75|1589.25|1595.25|1585.75|1604.25|1594.75|1595.25|1585.75|62
1741180500000|2025-03-05 13:15:00|1594.75|1585.25|1597.75|1588.25|1603.75|1594.25|1587.75|1578.25|231
1741180800000|2025-03-05 13:20:00|1597.25|1587.75|1594.25|1584.75|1603.75|1594.25|1593.75|1584.25|135
1741181100000|2025-03-05 13:25:00|1593.75|1584.25|1596.25|1586.75|1596.75|1587.25|1587.25|1577.75|152
1741181400000|2025-03-05 13:30:00|1597.25|1587.75|1594.75|1585.25|1599.25|1589.75|1589.25|1579.75|116
1741181700000|2025-03-05 13:35:00|1594.25|1584.75|1584.75|1575.25|1594.25|1584.75|1583.75|1574.25|103
1741182000000|2025-03-05 13:40:00|1584.25|1574.75|1575.25|1565.75|1586.25|1576.75|1575.25|1565.75|117
1741182300000|2025-03-05 13:45:00|1575.75|1566.25|1580.25|1570.75|1586.25|1576.75|1575.75|1566.25|162
1741182600000|2025-03-05 13:50:00|1580.75|1571.25|1588.75|1579.25|1589.25|1579.75|1577.75|1568.25|127
1741182900000|2025-03-05 13:55:00|1588.25|1578.75|1583.75|1574.25|1591.25|1581.75|1583.75|1574.25|56
1741183200000|2025-03-05 14:00:00|1583.25|1573.75|1581.75|1572.25|1587.75|1578.25|1581.75|1572.25|108
1741183500000|2025-03-05 14:05:00|1581.25|1571.75|1583.25|1573.75|1589.25|1579.75|1580.75|1571.25|114
1741183800000|2025-03-05 14:10:00|1582.75|1573.25|1585.75|1576.25|1587.75|1578.25|1582.25|1572.75|125
1741184100000|2025-03-05 14:15:00|1585.25|1575.75|1579.75|1570.25|1589.75|1580.25|1577.25|1567.75|135
1741184400000|2025-03-05 14:20:00|1579.25|1569.75|1576.75|1567.25|1580.25|1570.75|1576.25|1566.75|121
1741184700000|2025-03-05 14:25:00|1577.25|1567.75|1580.25|1570.75|1584.75|1575.25|1577.25|1567.75|120
1741185000000|2025-03-05 14:30:00|1579.75|1570.25|1581.75|1572.25|1590.25|1580.75|1575.75|1566.25|260
1741185300000|2025-03-05 14:35:00|1582.25|1572.75|1570.75|1561.25|1586.75|1577.25|1569.25|1559.75|274
1741185600000|2025-03-05 14:40:00|1571.25|1561.75|1582.75|1573.25|1589.25|1579.75|1571.25|1561.75|217
1741185900000|2025-03-05 14:45:00|1583.25|1573.75|1578.75|1569.25|1587.25|1577.75|1573.75|1564.25|314
1741186200000|2025-03-05 14:50:00|1578.25|1568.75|1576.75|1567.25|1585.75|1576.25|1575.25|1565.75|249
1741186500000|2025-03-05 14:55:00|1577.75|1568.25|1574.75|1565.25|1580.75|1571.25|1571.75|1562.25|233
1741186800000|2025-03-05 15:00:00|1575.25|1565.75|1586.25|1576.75|1598.25|1588.75|1575.25|1565.75|406
1741187100000|2025-03-05 15:05:00|1585.75|1576.25|1588.75|1579.25|1594.75|1585.25|1583.75|1574.25|248
1741187400000|2025-03-05 15:10:00|1589.75|1580.25|1587.25|1577.75|1595.75|1586.25|1585.25|1575.75|201
1741187700000|2025-03-05 15:15:00|1587.75|1578.25|1579.75|1570.25|1590.25|1580.75|1575.75|1566.25|177
1741188000000|2025-03-05 15:20:00|1579.25|1569.75|1571.25|1561.75|1580.75|1571.25|1569.25|1559.75|169
1741188300000|2025-03-05 15:25:00|1570.75|1561.25|1562.75|1553.25|1574.25|1564.75|1561.25|1551.75|170
1741188600000|2025-03-05 15:30:00|1562.25|1552.75|1578.25|1568.75|1578.25|1568.75|1562.25|1552.75|201
1741188900000|2025-03-05 15:35:00|1577.75|1568.25|1580.75|1571.25|1582.75|1573.25|1573.75|1564.25|121
1741189200000|2025-03-05 15:40:00|1580.25|1570.75|1577.75|1568.25|1580.25|1570.75|1573.75|1564.25|117
1741189500000|2025-03-05 15:45:00|1578.25|1568.75|1574.25|1564.75|1581.75|1572.25|1573.75|1564.25|163
1741189800000|2025-03-05 15:50:00|1573.75|1564.25|1579.25|1569.75|1579.25|1569.75|1569.25|1559.75|127
1741190100000|2025-03-05 15:55:00|1579.75|1570.25|1573.25|1563.75|1581.25|1571.75|1573.25|1563.75|82
1741190400000|2025-03-05 16:00:00|1572.75|1563.25|1582.75|1573.25|1583.25|1573.75|1569.25|1559.75|160
1741190700000|2025-03-05 16:05:00|1583.25|1573.75|1584.75|1575.25|1587.25|1577.75|1580.75|1571.25|123
1741191000000|2025-03-05 16:10:00|1585.25|1575.75|1578.25|1568.75|1585.25|1575.75|1572.25|1562.75|120
1741191300000|2025-03-05 16:15:00|1578.75|1569.25|1579.75|1570.25|1582.75|1573.25|1574.25|1564.75|192
1741191600000|2025-03-05 16:20:00|1579.25|1569.75|1569.25|1559.75|1580.25|1570.75|1569.25|1559.75|179
1741191900000|2025-03-05 16:25:00|1569.75|1560.25|1571.25|1561.75|1573.25|1563.75|1562.25|1552.75|151
1741192200000|2025-03-05 16:30:00|1570.25|1560.75|1566.75|1557.25|1578.25|1568.75|1566.25|1556.75|189
1741192500000|2025-03-05 16:35:00|1567.25|1557.75|1579.75|1570.25|1583.25|1573.75|1565.75|1556.25|156
1741192800000|2025-03-05 16:40:00|1580.25|1570.75|1570.75|1561.25|1580.25|1570.75|1569.75|1560.25|90
1741193100000|2025-03-05 16:45:00|1571.25|1561.75|1579.75|1570.25|1580.75|1571.25|1569.75|1560.25|163
1741193400000|2025-03-05 16:50:00|1578.75|1569.25|1582.75|1573.25|1584.75|1575.25|1574.75|1565.25|163
1741193700000|2025-03-05 16:55:00|1583.25|1573.75|1588.75|1579.25|1596.75|1587.25|1582.75|1573.25|199
1741194000000|2025-03-05 17:00:00|1588.25|1578.75|1590.75|1581.25|1597.25|1587.75|1587.25|1577.75|208
1741194300000|2025-03-05 17:05:00|1590.25|1580.75|1598.75|1589.25|1599.25|1589.75|1589.25|1579.75|211
1741194600000|2025-03-05 17:10:00|1599.25|1589.75|1599.75|1590.25|1604.25|1594.75|1598.75|1589.25|172
1741194900000|2025-03-05 17:15:00|1600.75|1591.25|1605.75|1596.25|1612.25|1602.75|1599.75|1590.25|177
1741195200000|2025-03-05 17:20:00|1603.75|1594.25|1606.25|1596.75|1606.75|1597.25|1599.25|1589.75|132
1741195500000|2025-03-05 17:25:00|1605.75|1596.25|1615.75|1606.25|1616.75|1607.25|1604.25|1594.75|130
1741195800000|2025-03-05 17:30:00|1616.25|1606.75|1622.75|1613.25|1626.75|1617.25|1613.75|1604.25|141
1741196100000|2025-03-05 17:35:00|1622.25|1612.75|1612.25|1602.75|1622.75|1613.25|1610.25|1600.75|145
1741196400000|2025-03-05 17:40:00|1611.75|1602.25|1602.75|1593.25|1612.75|1603.25|1599.25|1589.75|58
1741196700000|2025-03-05 17:45:00|1601.75|1592.25|1604.75|1595.25|1605.25|1595.75|1593.75|1584.25|161
1741197000000|2025-03-05 17:50:00|1605.25|1595.75|1609.25|1599.75|1613.75|1604.25|1604.75|1595.25|127
1741197300000|2025-03-05 17:55:00|1608.75|1599.25|1613.75|1604.25|1615.25|1605.75|1606.25|1596.75|92
1741197600000|2025-03-05 18:00:00|1613.25|1603.75|1615.75|1606.25|1616.25|1606.75|1607.25|1597.75|187
1741197900000|2025-03-05 18:05:00|1614.75|1605.25|1605.25|1595.75|1619.25|1609.75|1601.25|1591.75|238
1741198200000|2025-03-05 18:10:00|1605.75|1596.25|1605.75|1596.25|1608.75|1599.25|1599.75|1590.25|180
1741198500000|2025-03-05 18:15:00|1605.25|1595.75|1602.25|1592.75|1611.75|1602.25|1597.25|1587.75|166
1741198800000|2025-03-05 18:20:00|1601.75|1592.25|1612.25|1602.75|1615.75|1606.25|1601.75|1592.25|107
1741199100000|2025-03-05 18:25:00|1613.75|1604.25|1623.25|1613.75|1627.25|1617.75|1612.75|1603.25|127
1741199400000|2025-03-05 18:30:00|1623.75|1614.25|1618.25|1608.75|1628.75|1619.25|1617.25|1607.75|148
1741199700000|2025-03-05 18:35:00|1618.75|1609.25|1618.75|1609.25|1620.75|1611.25|1615.25|1605.75|129
1741200000000|2025-03-05 18:40:00|1619.25|1609.75|1611.75|1602.25|1619.25|1609.75|1611.75|1602.25|86
1741200300000|2025-03-05 18:45:00|1612.25|1602.75|1622.75|1613.25|1624.75|1615.25|1612.25|1602.75|119
1741200600000|2025-03-05 18:50:00|1623.25|1613.75|1629.75|1620.25|1631.25|1621.75|1621.75|1612.25|74
1741200900000|2025-03-05 18:55:00|1629.25|1619.75|1633.75|1624.25|1643.25|1633.75|1628.75|1619.25|106
1741201200000|2025-03-05 19:00:00|1633.25|1623.75|1637.75|1628.25|1640.25|1630.75|1632.25|1622.75|152
1741201500000|2025-03-05 19:05:00|1636.75|1627.25|1640.75|1631.25|1642.75|1633.25|1635.25|1625.75|163
1741201800000|2025-03-05 19:10:00|1640.25|1630.75|1637.25|1627.75|1642.25|1632.75|1634.25|1624.75|133
1741202100000|2025-03-05 19:15:00|1637.75|1628.25|1631.75|1622.25|1640.75|1631.25|1629.75|1620.25|143
1741202400000|2025-03-05 19:20:00|1632.25|1622.75|1637.75|1628.25|1638.75|1629.25|1629.75|1620.25|75
1741202700000|2025-03-05 19:25:00|1637.25|1627.75|1634.75|1625.25|1638.75|1629.25|1632.25|1622.75|90
1741203000000|2025-03-05 19:30:00|1634.25|1624.75|1639.75|1630.25|1641.25|1631.75|1631.25|1621.75|114
1741203300000|2025-03-05 19:35:00|1640.25|1630.75|1639.75|1630.25|1641.25|1631.75|1633.75|1624.25|109
1741203600000|2025-03-05 19:40:00|1640.25|1630.75|1645.25|1635.75|1645.25|1635.75|1638.75|1629.25|91
1741203900000|2025-03-05 19:45:00|1644.75|1635.25|1645.75|1636.25|1646.75|1637.25|1641.75|1632.25|130
1741204200000|2025-03-05 19:50:00|1646.25|1636.75|1645.25|1635.75|1647.25|1637.75|1641.75|1632.25|124
1741204500000|2025-03-05 19:55:00|1645.75|1636.25|1639.25|1629.75|1647.25|1637.75|1638.75|1629.25|98
1741204800000|2025-03-05 20:00:00|1639.75|1630.25|1644.25|1634.75|1647.25|1637.75|1639.75|1630.25|106
1741205100000|2025-03-05 20:05:00|1643.75|1634.25|1653.75|1644.25|1654.25|1644.75|1643.75|1634.25|72
1741205400000|2025-03-05 20:10:00|1656.25|1646.75|1655.25|1645.75|1657.25|1647.75|1651.25|1641.75|87
1741205700000|2025-03-05 20:15:00|1654.75|1645.25|1650.75|1641.25|1655.25|1645.75|1644.75|1635.25|101
1741206000000|2025-03-05 20:20:00|1651.25|1641.75|1645.25|1635.75|1651.75|1642.25|1645.25|1635.75|89
1741206300000|2025-03-05 20:25:00|1645.75|1636.25|1650.75|1641.25|1654.25|1644.75|1645.25|1635.75|80
1741206600000|2025-03-05 20:30:00|1650.25|1640.75|1654.75|1645.25|1655.75|1646.25|1645.75|1636.25|110
1741206900000|2025-03-05 20:35:00|1655.25|1645.75|1649.25|1639.75|1657.25|1647.75|1648.25|1638.75|72
1741207200000|2025-03-05 20:40:00|1648.75|1639.25|1653.75|1644.25|1654.25|1644.75|1648.25|1638.75|68
1741207500000|2025-03-05 20:45:00|1654.25|1644.75|1650.25|1640.75|1655.75|1646.25|1648.25|1638.75|106
1741207800000|2025-03-05 20:50:00|1648.75|1639.25|1651.25|1641.75|1653.25|1643.75|1647.25|1637.75|72
1741208100000|2025-03-05 20:55:00|1650.25|1640.75|1637.75|1628.25|1651.25|1641.75|1637.75|1628.25|114
1741208400000|2025-03-05 21:00:00|1638.25|1628.75|1637.25|1627.75|1638.25|1628.75|1632.75|1623.25|102
1741208700000|2025-03-05 21:05:00|1636.75|1627.25|1646.75|1637.25|1647.25|1637.75|1636.75|1627.25|57
1741209000000|2025-03-05 21:10:00|1647.25|1637.75|1647.75|1638.25|1648.75|1639.25|1641.75|1632.25|89
1741209300000|2025-03-05 21:15:00|1648.25|1638.75|1648.75|1639.25|1651.25|1641.75|1642.75|1633.25|98
1741209600000|2025-03-05 21:20:00|1649.25|1639.75|1646.25|1636.75|1650.25|1640.75|1643.75|1634.25|78
1741209900000|2025-03-05 21:25:00|1645.75|1636.25|1644.75|1635.25|1647.25|1637.75|1643.25|1633.75|75
1741210200000|2025-03-05 21:30:00|1645.25|1635.75|1641.25|1631.75|1645.25|1635.75|1638.75|1629.25|80
1741210500000|2025-03-05 21:35:00|1640.75|1631.25|1639.25|1629.75|1641.25|1631.75|1637.25|1627.75|67
1741210800000|2025-03-05 21:40:00|1640.25|1630.75|1640.25|1630.75|1641.25|1631.75|1638.25|1628.75|45
1741211100000|2025-03-05 21:45:00|1639.75|1630.25|1641.75|1632.25|1642.25|1632.75|1634.25|1624.75|79
1741211400000|2025-03-05 21:50:00|1642.25|1632.75|1644.75|1635.25|1648.75|1639.25|1642.25|1632.75|60
1741211700000|2025-03-05 21:55:00|1644.25|1634.75|1642.25|1632.75|1646.75|1637.25|1641.75|1632.25|47
1741212000000|2025-03-05 22:00:00|1642.75|1633.25|1638.25|1628.75|1646.25|1636.75|1634.75|1625.25|54
1741212300000|2025-03-05 22:05:00|1638.75|1629.25|1637.75|1628.25|1641.25|1631.75|1637.75|1628.25|41
1741212600000|2025-03-05 22:10:00|1637.25|1627.75|1642.25|1632.75|1642.25|1632.75|1635.25|1625.75|52
1741212900000|2025-03-05 22:15:00|1641.75|1632.25|1636.75|1627.25|1643.25|1633.75|1636.25|1626.75|48
1741213200000|2025-03-05 22:20:00|1637.25|1627.75|1636.25|1626.75|1637.25|1627.75|1634.25|1624.75|14
1741213500000|2025-03-05 22:25:00|1636.75|1627.25|1634.75|1625.25|1639.25|1629.75|1633.75|1624.25|18
1741213800000|2025-03-05 22:30:00|1635.25|1625.75|1635.75|1626.25|1638.75|1629.25|1635.25|1625.75|25
1741214100000|2025-03-05 22:35:00|1636.25|1626.75|1634.75|1625.25|1636.75|1627.25|1634.75|1625.25|20
1741214400000|2025-03-05 22:40:00|1635.25|1625.75|1636.25|1626.75|1637.25|1627.75|1635.25|1625.75|15
1741214700000|2025-03-05 22:45:00|1634.75|1625.25|1634.25|1624.75|1634.75|1625.25|1633.25|1623.75|6
1741215000000|2025-03-05 22:50:00|1634.75|1625.25|1637.75|1628.25|1637.75|1628.25|1634.75|1625.25|16
1741215300000|2025-03-05 22:55:00|1638.25|1628.75|1637.75|1628.25|1643.75|1634.25|1637.25|1627.75|47
1741215600000|2025-03-05 23:00:00|1638.25|1628.75|1641.25|1631.75|1646.75|1637.25|1638.25|1628.75|89
1741215900000|2025-03-05 23:05:00|1640.75|1631.25|1638.75|1629.25|1640.75|1631.25|1637.25|1627.75|20
1741216200000|2025-03-05 23:10:00|1639.75|1630.25|1644.25|1634.75|1647.25|1637.75|1639.75|1630.25|43
1741216500000|2025-03-05 23:15:00|1643.75|1634.25|1642.25|1632.75|1646.25|1636.75|1641.25|1631.75|83
1741216800000|2025-03-05 23:20:00|1642.75|1633.25|1646.25|1636.75|1646.25|1636.75|1640.25|1630.75|35
1741217100000|2025-03-05 23:25:00|1645.75|1636.25|1649.25|1639.75|1650.25|1640.75|1645.25|1635.75|36
1741217400000|2025-03-05 23:30:00|1648.75|1639.25|1655.25|1645.75|1656.25|1646.75|1648.75|1639.25|64
1741217700000|2025-03-05 23:35:00|1654.25|1644.75|1661.25|1651.75|1663.25|1653.75|1652.25|1642.75|94
1741218000000|2025-03-05 23:40:00|1660.75|1651.25|1659.75|1650.25|1662.25|1652.75|1656.75|1647.25|79
1741218300000|2025-03-05 23:45:00|1660.25|1650.75|1656.75|1647.25|1662.75|1653.25|1656.25|1646.75|149
1741218600000|2025-03-05 23:50:00|1657.25|1647.75|1649.75|1640.25|1657.25|1647.75|1649.75|1640.25|75
1741218900000|2025-03-05 23:55:00|1650.25|1640.75|1646.75|1637.25|1651.25|1641.75|1646.75|1637.25|51
1741219200000|2025-03-06 00:00:00|1647.25|1637.75|1656.25|1646.75|1660.75|1651.25|1645.25|1635.75|131
1741219500000|2025-03-06 00:05:00|1655.75|1646.25|1646.25|1636.75|1656.75|1647.25|1643.75|1634.25|90
1741219800000|2025-03-06 00:10:00|1646.75|1637.25|1655.75|1646.25|1656.75|1647.25|1646.25|1636.75|108
1741220100000|2025-03-06 00:15:00|1655.25|1645.75|1662.75|1653.25|1668.75|1659.25|1655.25|1645.75|132
1741220400000|2025-03-06 00:20:00|1662.25|1652.75|1649.25|1639.75|1664.25|1654.75|1649.25|1639.75|96
1741220700000|2025-03-06 00:25:00|1649.75|1640.25|1654.25|1644.75|1656.75|1647.25|1647.75|1638.25|107
1741221000000|2025-03-06 00:30:00|1654.75|1645.25|1649.25|1639.75|1656.25|1646.75|1647.25|1637.75|142
1741221300000|2025-03-06 00:35:00|1649.75|1640.25|1650.75|1641.25|1651.75|1642.25|1643.25|1633.75|105
1741221600000|2025-03-06 00:40:00|1651.25|1641.75|1650.25|1640.75|1657.75|1648.25|1650.25|1640.75|59
1741221900000|2025-03-06 00:45:00|1649.75|1640.25|1652.75|1643.25|1655.25|1645.75|1647.25|1637.75|128
1741222200000|2025-03-06 00:50:00|1653.25|1643.75|1655.75|1646.25|1657.25|1647.75|1650.25|1640.75|110
1741222500000|2025-03-06 00:55:00|1655.25|1645.75|1655.25|1645.75|1658.75|1649.25|1652.25|1642.75|76
1741222800000|2025-03-06 01:00:00|1654.75|1645.25|1649.25|1639.75|1656.25|1646.75|1646.25|1636.75|128
1741223100000|2025-03-06 01:05:00|1649.75|1640.25|1662.75|1653.25|1667.25|1657.75|1646.25|1636.75|76
1741223400000|2025-03-06 01:10:00|1663.25|1653.75|1672.75|1663.25|1673.25|1663.75|1658.75|1649.25|103
1741223700000|2025-03-06 01:15:00|1673.25|1663.75|1657.75|1648.25|1673.25|1663.75|1655.25|1645.75|102
1741224000000|2025-03-06 01:20:00|1659.25|1649.75|1660.75|1651.25|1661.25|1651.75|1653.25|1643.75|107
1741224300000|2025-03-06 01:25:00|1660.25|1650.75|1662.75|1653.25|1667.75|1658.25|1658.75|1649.25|94
1741224600000|2025-03-06 01:30:00|1661.75|1652.25|1668.25|1658.75|1668.75|1659.25|1656.25|1646.75|142
1741224900000|2025-03-06 01:35:00|1668.75|1659.25|1676.75|1667.25|1679.25|1669.75|1668.75|1659.25|155
1741225200000|2025-03-06 01:40:00|1677.25|1667.75|1685.75|1676.25|1686.75|1677.25|1675.25|1665.75|145
1741225500000|2025-03-06 01:45:00|1685.25|1675.75|1710.75|1701.25|1710.75|1701.25|1684.75|1675.25|277
1741225800000|2025-03-06 01:50:00|1710.25|1700.75|1704.25|1694.75|1711.75|1702.25|1699.25|1689.75|250
1741226100000|2025-03-06 01:55:00|1703.75|1694.25|1693.75|1684.25|1703.75|1694.25|1692.25|1682.75|205
1741226400000|2025-03-06 02:00:00|1693.25|1683.75|1702.75|1693.25|1711.75|1702.25|1691.25|1681.75|248
1741226700000|2025-03-06 02:05:00|1703.75|1694.25|1713.75|1704.25|1716.25|1706.75|1702.25|1692.75|267
1741227000000|2025-03-06 02:10:00|1713.25|1703.75|1730.25|1720.75|1733.25|1723.75|1711.75|1702.25|224
1741227300000|2025-03-06 02:15:00|1729.25|1719.75|1727.75|1718.25|1736.25|1726.75|1726.25|1716.75|244
1741227600000|2025-03-06 02:20:00|1728.25|1718.75|1712.75|1703.25|1728.25|1718.75|1711.25|1701.75|246
1741227900000|2025-03-06 02:25:00|1713.75|1704.25|1719.75|1710.25|1728.25|1718.75|1713.25|1703.75|148
1741228200000|2025-03-06 02:30:00|1720.75|1711.25|1719.75|1710.25|1722.25|1712.75|1711.25|1701.75|147
1741228500000|2025-03-06 02:35:00|1719.25|1709.75|1718.75|1709.25|1719.75|1710.25|1711.25|1701.75|145
1741228800000|2025-03-06 02:40:00|1719.25|1709.75|1725.75|1716.25|1730.25|1720.75|1719.25|1709.75|126
1741229100000|2025-03-06 02:45:00|1725.25|1715.75|1729.25|1719.75|1730.25|1720.75|1720.75|1711.25|127
1741229400000|2025-03-06 02:50:00|1729.75|1720.25|1729.75|1720.25|1732.25|1722.75|1724.75|1715.25|153
1741229700000|2025-03-06 02:55:00|1730.25|1720.75|1720.75|1711.25|1731.25|1721.75|1720.75|1711.25|103
1741230000000|2025-03-06 03:00:00|1721.25|1711.75|1720.75|1711.25|1724.25|1714.75|1715.25|1705.75|184
1741230300000|2025-03-06 03:05:00|1721.25|1711.75|1716.75|1707.25|1721.25|1711.75|1716.25|1706.75|112
1741230600000|2025-03-06 03:10:00|1717.25|1707.75|1714.25|1704.75|1730.25|1720.75|1713.25|1703.75|145
1741230900000|2025-03-06 03:15:00|1713.75|1704.25|1719.75|1710.25|1720.25|1710.75|1713.25|1703.75|167
1741231200000|2025-03-06 03:20:00|1720.25|1710.75|1733.75|1724.25|1734.25|1724.75|1718.25|1708.75|120
1741231500000|2025-03-06 03:25:00|1733.25|1723.75|1731.25|1721.75|1736.25|1726.75|1725.75|1716.25|88
1741231800000|2025-03-06 03:30:00|1730.75|1721.25|1732.25|1722.75|1732.25|1722.75|1726.75|1717.25|142
1741232100000|2025-03-06 03:35:00|1731.25|1721.75|1729.75|1720.25|1738.25|1728.75|1729.75|1720.25|82
1741232400000|2025-03-06 03:40:00|1730.25|1720.75|1730.25|1720.75|1738.25|1728.75|1729.25|1719.75|94
1741232700000|2025-03-06 03:45:00|1731.25|1721.75|1720.75|1711.25|1731.25|1721.75|1720.25|1710.75|95
1741233000000|2025-03-06 03:50:00|1720.25|1710.75|1720.25|1710.75|1724.75|1715.25|1718.75|1709.25|53
1741233300000|2025-03-06 03:55:00|1720.75|1711.25|1727.25|1717.75|1729.25|1719.75|1720.75|1711.25|70
1741233600000|2025-03-06 04:00:00|1727.75|1718.25|1722.75|1713.25|1731.75|1722.25|1721.75|1712.25|94
1741233900000|2025-03-06 04:05:00|1723.25|1713.75|1726.75|1717.25|1726.75|1717.25|1722.25|1712.75|73
1741234200000|2025-03-06 04:10:00|1726.25|1716.75|1724.25|1714.75|1727.25|1717.75|1720.25|1710.75|30
1741234500000|2025-03-06 04:15:00|1724.75|1715.25|1715.25|1705.75|1724.75|1715.25|1715.25|1705.75|69
1741234800000|2025-03-06 04:20:00|1715.75|1706.25|1709.75|1700.25|1718.25|1708.75|1705.75|1696.25|64
1741235100000|2025-03-06 04:25:00|1710.25|1700.75|1707.75|1698.25|1712.25|1702.75|1707.25|1697.75|53
1741235400000|2025-03-06 04:30:00|1707.25|1697.75|1709.25|1699.75|1713.25|1703.75|1707.25|1697.75|92
1741235700000|2025-03-06 04:35:00|1710.75|1701.25|1711.75|1702.25|1714.75|1705.25|1709.25|1699.75|57
1741236000000|2025-03-06 04:40:00|1712.25|1702.75|1714.25|1704.75|1719.75|1710.25|1711.75|1702.25|86
1741236300000|2025-03-06 04:45:00|1713.75|1704.25|1723.25|1713.75|1723.25|1713.75|1712.25|1702.75|65
1741236600000|2025-03-06 04:50:00|1723.75|1714.25|1724.25|1714.75|1726.25|1716.75|1718.75|1709.25|90
1741236900000|2025-03-06 04:55:00|1722.75|1713.25|1722.25|1712.75|1726.25|1716.75|1720.25|1710.75|91
1741237200000|2025-03-06 05:00:00|1723.25|1713.75|1733.25|1723.75|1737.75|1728.25|1722.75|1713.25|103
1741237500000|2025-03-06 05:05:00|1732.75|1723.25|1722.25|1712.75|1732.75|1723.25|1721.25|1711.75|45
1741237800000|2025-03-06 05:10:00|1722.75|1713.25|1720.25|1710.75|1725.75|1716.25|1719.75|1710.25|65
1741238100000|2025-03-06 05:15:00|1721.75|1712.25|1729.25|1719.75|1729.25|1719.75|1720.25|1710.75|64
1741238400000|2025-03-06 05:20:00|1728.25|1718.75|1726.75|1717.25|1735.75|1726.25|1726.25|1716.75|119
1741238700000|2025-03-06 05:25:00|1727.25|1717.75|1727.75|1718.25|1728.75|1719.25|1724.75|1715.25|70
1741239000000|2025-03-06 05:30:00|1728.25|1718.75|1725.75|1716.25|1728.75|1719.25|1722.75|1713.25|84
1741239300000|2025-03-06 05:35:00|1725.25|1715.75|1723.25|1713.75|1728.75|1719.25|1722.25|1712.75|94
1741239600000|2025-03-06 05:40:00|1721.75|1712.25|1721.25|1711.75|1725.75|1716.25|1720.25|1710.75|75
1741239900000|2025-03-06 05:45:00|1721.75|1712.25|1716.25|1706.75|1721.75|1712.25|1715.25|1705.75|96
1741240200000|2025-03-06 05:50:00|1716.75|1707.25|1724.75|1715.25|1724.75|1715.25|1715.25|1705.75|56
1741240500000|2025-03-06 05:55:00|1724.25|1714.75|1727.75|1718.25|1731.25|1721.75|1724.25|1714.75|70
1741240800000|2025-03-06 06:00:00|1728.75|1719.25|1725.25|1715.75|1730.75|1721.25|1722.25|1712.75|98
1741241100000|2025-03-06 06:05:00|1724.25|1714.75|1727.75|1718.25|1728.75|1719.25|1722.75|1713.25|78
1741241400000|2025-03-06 06:10:00|1727.25|1717.75|1727.25|1717.75|1728.75|1719.25|1725.25|1715.75|62
1741241700000|2025-03-06 06:15:00|1726.75|1717.25|1725.75|1716.25|1729.25|1719.75|1721.75|1712.25|82
1741242000000|2025-03-06 06:20:00|1726.25|1716.75|1720.75|1711.25|1727.25|1717.75|1719.75|1710.25|82
1741242300000|2025-03-06 06:25:00|1721.25|1711.75|1732.25|1722.75|1732.25|1722.75|1721.25|1711.75|53
1741242600000|2025-03-06 06:30:00|1731.75|1722.25|1732.25|1722.75|1733.75|1724.25|1727.75|1718.25|89
1741242900000|2025-03-06 06:35:00|1732.75|1723.25|1731.25|1721.75|1733.25|1723.75|1729.25|1719.75|58
1741243200000|2025-03-06 06:40:00|1732.25|1722.75|1730.75|1721.25|1735.75|1726.25|1730.25|1720.75|63
1741243500000|2025-03-06 06:45:00|1731.25|1721.75|1736.25|1726.75|1736.25|1726.75|1731.25|1721.75|94
1741243800000|2025-03-06 06:50:00|1738.25|1728.75|1737.25|1727.75|1740.25|1730.75|1735.75|1726.25|60
1741244100000|2025-03-06 06:55:00|1737.75|1728.25|1734.25|1724.75|1737.75|1728.25|1734.25|1724.75|45
1741244400000|2025-03-06 07:00:00|1734.75|1725.25|1735.75|1726.25|1742.25|1732.75|1734.75|1725.25|68
1741244700000|2025-03-06 07:05:00|1735.25|1725.75|1727.25|1717.75|1740.75|1731.25|1727.25|1717.75|80
1741245000000|2025-03-06 07:10:00|1727.75|1718.25|1733.25|1723.75|1733.25|1723.75|1727.75|1718.25|68
1741245300000|2025-03-06 07:15:00|1731.75|1722.25|1725.25|1715.75|1731.75|1722.25|1725.25|1715.75|61
1741245600000|2025-03-06 07:20:00|1723.75|1714.25|1723.25|1713.75|1727.25|1717.75|1721.75|1712.25|44
1741245900000|2025-03-06 07:25:00|1724.25|1714.75|1715.25|1705.75|1725.25|1715.75|1715.25|1705.75|28
1741246200000|2025-03-06 07:30:00|1715.75|1706.25|1709.25|1699.75|1718.25|1708.75|1709.25|1699.75|65
1741246500000|2025-03-06 07:35:00|1709.75|1700.25|1711.75|1702.25|1712.75|1703.25|1709.25|1699.75|62
1741246800000|2025-03-06 07:40:00|1711.25|1701.75|1704.75|1695.25|1711.25|1701.75|1703.75|1694.25|62
1741247100000|2025-03-06 07:45:00|1704.25|1694.75|1700.25|1690.75|1705.75|1696.25|1699.25|1689.75|63
1741247400000|2025-03-06 07:50:00|1699.75|1690.25|1696.75|1687.25|1700.25|1690.75|1696.25|1686.75|35
1741247700000|2025-03-06 07:55:00|1696.25|1686.75|1695.75|1686.25|1698.75|1689.25|1691.75|1682.25|96
1741248000000|2025-03-06 08:00:00|1696.25|1686.75|1690.25|1680.75|1698.25|1688.75|1690.25|1680.75|73
1741248300000|2025-03-06 08:05:00|1690.75|1681.25|1707.25|1697.75|1707.75|1698.25|1690.25|1680.75|83
1741248600000|2025-03-06 08:10:00|1706.25|1696.75|1706.25|1696.75|1707.25|1697.75|1703.25|1693.75|80
1741248900000|2025-03-06 08:15:00|1706.75|1697.25|1723.25|1713.75|1724.25|1714.75|1706.75|1697.25|75
1741249200000|2025-03-06 08:20:00|1721.25|1711.75|1722.25|1712.75|1726.25|1716.75|1718.75|1709.25|85
1741249500000|2025-03-06 08:25:00|1721.75|1712.25|1718.25|1708.75|1723.75|1714.25|1717.75|1708.25|75
1741249800000|2025-03-06 08:30:00|1718.75|1709.25|1709.75|1700.25|1719.25|1709.75|1709.25|1699.75|82
1741250100000|2025-03-06 08:35:00|1709.25|1699.75|1714.25|1704.75|1714.25|1704.75|1707.25|1697.75|68
1741250400000|2025-03-06 08:40:00|1713.25|1703.75|1723.75|1714.25|1731.25|1721.75|1712.75|1703.25|117
1741250700000|2025-03-06 08:45:00|1724.25|1714.75|1722.75|1713.25|1725.25|1715.75|1715.75|1706.25|104
1741251000000|2025-03-06 08:50:00|1723.25|1713.75|1720.75|1711.25|1727.75|1718.25|1720.25|1710.75|97
1741251300000|2025-03-06 08:55:00|1721.25|1711.75|1719.75|1710.25|1723.75|1714.25|1719.25|1709.75|68
1741251600000|2025-03-06 09:00:00|1720.25|1710.75|1726.25|1716.75|1726.25|1716.75|1717.25|1707.75|103
1741251900000|2025-03-06 09:05:00|1725.25|1715.75|1716.75|1707.25|1727.25|1717.75|1715.25|1705.75|99
1741252200000|2025-03-06 09:10:00|1716.25|1706.75|1719.25|1709.75|1722.25|1712.75|1715.75|1706.25|112
1741252500000|2025-03-06 09:15:00|1718.75|1709.25|1721.25|1711.75|1722.25|1712.75|1715.25|1705.75|135
1741252800000|2025-03-06 09:20:00|1720.75|1711.25|1727.25|1717.75|1730.25|1720.75|1719.75|1710.25|126
1741253100000|2025-03-06 09:25:00|1727.75|1718.25|1721.25|1711.75|1729.75|1720.25|1717.25|1707.75|96
1741253400000|2025-03-06 09:30:00|1720.75|1711.25|1726.75|1717.25|1726.75|1717.25|1717.75|1708.25|125
1741253700000|2025-03-06 09:35:00|1726.25|1716.75|1722.25|1712.75|1726.75|1717.25|1715.25|1705.75|61
1741254000000|2025-03-06 09:40:00|1721.75|1712.25|1727.75|1718.25|1728.75|1719.25|1720.75|1711.25|77
1741254300000|2025-03-06 09:45:00|1728.25|1718.75|1724.75|1715.25|1731.25|1721.75|1721.25|1711.75|62
1741254600000|2025-03-06 09:50:00|1724.25|1714.75|1725.75|1716.25|1727.75|1718.25|1723.25|1713.75|72
1741254900000|2025-03-06 09:55:00|1726.25|1716.75|1730.75|1721.25|1731.75|1722.25|1723.25|1713.75|87
1741255200000|2025-03-06 10:00:00|1730.25|1720.75|1738.75|1729.25|1739.25|1729.75|1726.25|1716.75|99
1741255500000|2025-03-06 10:05:00|1738.25|1728.75|1743.25|1733.75|1747.75|1738.25|1737.25|1727.75|97
1741255800000|2025-03-06 10:10:00|1743.75|1734.25|1748.25|1738.75|1752.25|1742.75|1743.25|1733.75|93
1741256100000|2025-03-06 10:15:00|1748.75|1739.25|1751.75|1742.25|1763.25|1753.75|1747.75|1738.25|187
1741256400000|2025-03-06 10:20:00|1751.25|1741.75|1755.25|1745.75|1755.25|1745.75|1743.75|1734.25|137
1741256700000|2025-03-06 10:25:00|1754.75|1745.25|1767.75|1758.25|1770.25|1760.75|1752.25|1742.75|255
1741257000000|2025-03-06 10:30:00|1767.25|1757.75|1761.75|1752.25|1769.75|1760.25|1761.25|1751.75|150
1741257300000|2025-03-06 10:35:00|1761.25|1751.75|1752.25|1742.75|1761.75|1752.25|1751.75|1742.25|83
1741257600000|2025-03-06 10:40:00|1751.75|1742.25|1763.75|1754.25|1763.75|1754.25|1751.25|1741.75|94
1741257900000|2025-03-06 10:45:00|1764.25|1754.75|1757.25|1747.75|1766.25|1756.75|1755.75|1746.25|113
1741258200000|2025-03-06 10:50:00|1757.75|1748.25|1754.25|1744.75|1759.75|1750.25|1751.75|1742.25|88
1741258500000|2025-03-06 10:55:00|1753.75|1744.25|1756.25|1746.75|1760.25|1750.75|1753.75|1744.25|83
1741258800000|2025-03-06 11:00:00|1755.75|1746.25|1745.25|1735.75|1759.25|1749.75|1742.75|1733.25|142
1741259100000|2025-03-06 11:05:00|1744.75|1735.25|1749.75|1740.25|1750.25|1740.75|1741.25|1731.75|88
1741259400000|2025-03-06 11:10:00|1750.25|1740.75|1750.75|1741.25|1755.75|1746.25|1750.25|1740.75|71
1741259700000|2025-03-06 11:15:00|1751.25|1741.75|1753.25|1743.75|1753.25|1743.75|1748.25|1738.75|65
1741260000000|2025-03-06 11:20:00|1754.25|1744.75|1756.25|1746.75|1762.25|1752.75|1754.25|1744.75|78
1741260300000|2025-03-06 11:25:00|1755.75|1746.25|1755.25|1745.75|1756.25|1746.75|1750.75|1741.25|54
1741260600000|2025-03-06 11:30:00|1753.75|1744.25|1751.75|1742.25|1757.25|1747.75|1750.75|1741.25|87
1741260900000|2025-03-06 11:35:00|1751.25|1741.75|1746.25|1736.75|1754.25|1744.75|1745.25|1735.75|47
1741261200000|2025-03-06 11:40:00|1746.75|1737.25|1749.25|1739.75|1752.25|1742.75|1746.75|1737.25|62
1741261500000|2025-03-06 11:45:00|1748.75|1739.25|1757.25|1747.75|1758.75|1749.25|1747.25|1737.75|64
1741261800000|2025-03-06 11:50:00|1756.75|1747.25|1753.75|1744.25|1758.25|1748.75|1753.25|1743.75|48
1741262100000|2025-03-06 11:55:00|1754.25|1744.75|1754.25|1744.75|1754.25|1744.75|1751.25|1741.75|38
1741262400000|2025-03-06 12:00:00|1755.75|1746.25|1746.75|1737.25|1759.75|1750.25|1745.75|1736.25|108
1741262700000|2025-03-06 12:05:00|1746.25|1736.75|1742.25|1732.75|1747.25|1737.75|1737.25|1727.75|98
1741263000000|2025-03-06 12:10:00|1741.75|1732.25|1746.25|1736.75|1747.25|1737.75|1740.25|1730.75|68
1741263300000|2025-03-06 12:15:00|1745.75|1736.25|1734.25|1724.75|1746.25|1736.75|1730.75|1721.25|133
1741263600000|2025-03-06 12:20:00|1733.75|1724.25|1733.25|1723.75|1735.75|1726.25|1727.75|1718.25|105
1741263900000|2025-03-06 12:25:00|1733.75|1724.25|1734.25|1724.75|1738.25|1728.75|1733.25|1723.75|65
1741264200000|2025-03-06 12:30:00|1733.75|1724.25|1735.75|1726.25|1738.25|1728.75|1731.75|1722.25|135
1741264500000|2025-03-06 12:35:00|1736.25|1726.75|1719.75|1710.25|1737.25|1727.75|1719.75|1710.25|166
1741264800000|2025-03-06 12:40:00|1719.25|1709.75|1721.25|1711.75|1724.25|1714.75|1717.75|1708.25|55
1741265100000|2025-03-06 12:45:00|1721.75|1712.25|1703.25|1693.75|1722.25|1712.75|1702.25|1692.75|131
1741265400000|2025-03-06 12:50:00|1703.75|1694.25|1708.25|1698.75|1711.25|1701.75|1703.25|1693.75|107
1741265700000|2025-03-06 12:55:00|1707.75|1698.25|1711.25|1701.75|1714.75|1705.25|1707.75|1698.25|62
1741266000000|2025-03-06 13:00:00|1711.75|1702.25|1710.25|1700.75|1716.25|1706.75|1710.25|1700.75|81
1741266300000|2025-03-06 13:05:00|1709.75|1700.25|1708.75|1699.25|1712.25|1702.75|1702.25|1692.75|92
1741266600000|2025-03-06 13:10:00|1709.75|1700.25|1709.75|1700.25|1715.75|1706.25|1707.75|1698.25|102
1741266900000|2025-03-06 13:15:00|1710.75|1701.25|1704.75|1695.25|1714.75|1705.25|1704.25|1694.75|123
1741267200000|2025-03-06 13:20:00|1704.25|1694.75|1699.25|1689.75|1704.75|1695.25|1698.25|1688.75|97
1741267500000|2025-03-06 13:25:00|1699.75|1690.25|1702.75|1693.25|1706.75|1697.25|1697.75|1688.25|125
1741267800000|2025-03-06 13:30:00|1703.25|1693.75|1704.25|1694.75|1712.25|1702.75|1699.75|1690.25|232
1741268100000|2025-03-06 13:35:00|1704.75|1695.25|1705.75|1696.25|1710.75|1701.25|1699.75|1690.25|168
1741268400000|2025-03-06 13:40:00|1704.75|1695.25|1705.25|1695.75|1708.75|1699.25|1703.75|1694.25|136
1741268700000|2025-03-06 13:45:00|1705.75|1696.25|1702.75|1693.25|1707.25|1697.75|1699.25|1689.75|154
1741269000000|2025-03-06 13:50:00|1702.25|1692.75|1691.75|1682.25|1703.75|1694.25|1691.75|1682.25|110
1741269300000|2025-03-06 13:55:00|1692.25|1682.75|1682.75|1673.25|1692.75|1683.25|1681.75|1672.25|104
1741269600000|2025-03-06 14:00:00|1683.25|1673.75|1686.25|1676.75|1688.75|1679.25|1681.75|1672.25|148
1741269900000|2025-03-06 14:05:00|1684.75|1675.25|1686.75|1677.25|1690.25|1680.75|1681.75|1672.25|170
1741270200000|2025-03-06 14:10:00|1686.25|1676.75|1703.75|1694.25|1707.75|1698.25|1681.75|1672.25|185
1741270500000|2025-03-06 14:15:00|1702.75|1693.25|1714.25|1704.75|1714.25|1704.75|1697.75|1688.25|112
1741270800000|2025-03-06 14:20:00|1713.75|1704.25|1700.25|1690.75|1713.75|1704.25|1699.75|1690.25|103
1741271100000|2025-03-06 14:25:00|1699.75|1690.25|1693.75|1684.25|1702.75|1693.25|1693.25|1683.75|65
1741271400000|2025-03-06 14:30:00|1693.25|1683.75|1674.75|1665.25|1695.25|1685.75|1671.75|1662.25|303
1741271700000|2025-03-06 14:35:00|1674.25|1664.75|1680.25|1670.75|1682.75|1673.25|1665.75|1656.25|263
1741272000000|2025-03-06 14:40:00|1679.25|1669.75|1681.25|1671.75|1683.25|1673.75|1671.75|1662.25|171
1741272300000|2025-03-06 14:45:00|1681.75|1672.25|1682.25|1672.75|1686.75|1677.25|1675.75|1666.25|171
1741272600000|2025-03-06 14:50:00|1682.75|1673.25|1692.75|1683.25|1695.25|1685.75|1682.25|1672.75|173
1741272900000|2025-03-06 14:55:00|1692.25|1682.75|1693.75|1684.25|1695.25|1685.75|1686.25|1676.75|149
1741273200000|2025-03-06 15:00:00|1693.25|1683.75|1701.25|1691.75|1702.25|1692.75|1689.75|1680.25|229
1741273500000|2025-03-06 15:05:00|1701.75|1692.25|1726.75|1717.25|1731.75|1722.25|1700.75|1691.25|257
1741273800000|2025-03-06 15:10:00|1726.25|1716.75|1714.25|1704.75|1730.25|1720.75|1714.25|1704.75|232
1741274100000|2025-03-06 15:15:00|1713.75|1704.25|1737.25|1727.75|1745.75|1736.25|1713.25|1703.75|261
1741274400000|2025-03-06 15:20:00|1737.75|1728.25|1731.75|1722.25|1740.75|1731.25|1730.25|1720.75|148
1741274700000|2025-03-06 15:25:00|1735.25|1725.75|1726.25|1716.75|1738.25|1728.75|1724.75|1715.25|151
1741275000000|2025-03-06 15:30:00|1725.75|1716.25|1722.75|1713.25|1725.75|1716.25|1717.25|1707.75|136
1741275300000|2025-03-06 15:35:00|1723.25|1713.75|1747.75|1738.25|1750.25|1740.75|1722.75|1713.25|174
1741275600000|2025-03-06 15:40:00|1748.25|1738.75|1741.75|1732.25|1750.25|1740.75|1740.75|1731.25|173
1741275900000|2025-03-06 15:45:00|1742.75|1733.25|1734.25|1724.75|1743.75|1734.25|1731.75|1722.25|124
1741276200000|2025-03-06 15:50:00|1734.75|1725.25|1729.75|1720.25|1737.75|1728.25|1729.75|1720.25|123
1741276500000|2025-03-06 15:55:00|1729.25|1719.75|1729.25|1719.75|1730.75|1721.25|1724.75|1715.25|81
1741276800000|2025-03-06 16:00:00|1729.75|1720.25|1733.75|1724.25|1738.25|1728.75|1724.75|1715.25|185
1741277100000|2025-03-06 16:05:00|1733.25|1723.75|1735.25|1725.75|1735.75|1726.25|1725.25|1715.75|136
1741277400000|2025-03-06 16:10:00|1734.75|1725.25|1722.75|1713.25|1734.75|1725.25|1722.25|1712.75|122
1741277700000|2025-03-06 16:15:00|1722.25|1712.75|1720.25|1710.75|1724.25|1714.75|1719.25|1709.75|114
1741278000000|2025-03-06 16:20:00|1719.75|1710.25|1703.25|1693.75|1720.25|1710.75|1701.75|1692.25|135
1741278300000|2025-03-06 16:25:00|1703.75|1694.25|1701.75|1692.25|1704.25|1694.75|1694.25|1684.75|186
1741278600000|2025-03-06 16:30:00|1700.75|1691.25|1706.75|1697.25|1708.25|1698.75|1695.75|1686.25|197
1741278900000|2025-03-06 16:35:00|1707.25|1697.75|1705.75|1696.25|1708.25|1698.75|1700.75|1691.25|211
1741279200000|2025-03-06 16:40:00|1706.25|1696.75|1708.25|1698.75|1708.25|1698.75|1702.75|1693.25|158
1741279500000|2025-03-06 16:45:00|1707.25|1697.75|1706.25|1696.75|1712.75|1703.25|1705.75|1696.25|99
1741279800000|2025-03-06 16:50:00|1705.75|1696.25|1702.25|1692.75|1706.75|1697.25|1699.25|1689.75|126
1741280100000|2025-03-06 16:55:00|1701.25|1691.75|1696.75|1687.25|1702.25|1692.75|1694.25|1684.75|161
1741280400000|2025-03-06 17:00:00|1696.25|1686.75|1688.75|1679.25|1698.25|1688.75|1685.75|1676.25|264
1741280700000|2025-03-06 17:05:00|1688.25|1678.75|1690.75|1681.25|1692.75|1683.25|1682.75|1673.25|262
1741281000000|2025-03-06 17:10:00|1691.25|1681.75|1684.25|1674.75|1696.75|1687.25|1683.75|1674.25|141
1741281300000|2025-03-06 17:15:00|1684.75|1675.25|1682.25|1672.75|1685.75|1676.25|1678.25|1668.75|118
1741281600000|2025-03-06 17:20:00|1682.75|1673.25|1681.25|1671.75|1684.75|1675.25|1680.75|1671.25|115
1741281900000|2025-03-06 17:25:00|1680.75|1671.25|1679.25|1669.75|1683.25|1673.75|1677.25|1667.75|116
1741282200000|2025-03-06 17:30:00|1677.75|1668.25|1676.25|1666.75|1683.25|1673.75|1673.25|1663.75|168
1741282500000|2025-03-06 17:35:00|1676.75|1667.25|1669.25|1659.75|1678.25|1668.75|1664.25|1654.75|177
1741282800000|2025-03-06 17:40:00|1668.75|1659.25|1666.75|1657.25|1674.75|1665.25|1665.75|1656.25|152
1741283100000|2025-03-06 17:45:00|1666.25|1656.75|1661.25|1651.75|1666.25|1656.75|1658.75|1649.25|174
1741283400000|2025-03-06 17:50:00|1661.75|1652.25|1669.25|1659.75|1669.25|1659.75|1660.75|1651.25|112
1741283700000|2025-03-06 17:55:00|1669.75|1660.25|1667.25|1657.75|1671.25|1661.75|1664.25|1654.75|131
1741284000000|2025-03-06 18:00:00|1667.75|1658.25|1670.75|1661.25|1674.75|1665.25|1666.75|1657.25|113
1741284300000|2025-03-06 18:05:00|1671.25|1661.75|1666.75|1657.25|1675.25|1665.75|1665.75|1656.25|97
1741284600000|2025-03-06 18:10:00|1667.25|1657.75|1665.75|1656.25|1667.75|1658.25|1660.25|1650.75|106
1741284900000|2025-03-06 18:15:00|1666.75|1657.25|1666.75|1657.25|1668.75|1659.25|1663.75|1654.25|146
1741285200000|2025-03-06 18:20:00|1666.25|1656.75|1672.25|1662.75|1672.75|1663.25|1663.25|1653.75|125
1741285500000|2025-03-06 18:25:00|1672.75|1663.25|1671.25|1661.75|1673.25|1663.75|1668.75|1659.25|77
1741285800000|2025-03-06 18:30:00|1670.75|1661.25|1677.75|1668.25|1681.25|1671.75|1667.75|1658.25|122
1741286100000|2025-03-06 18:35:00|1677.25|1667.75|1670.25|1660.75|1684.25|1674.75|1670.25|1660.75|96
1741286400000|2025-03-06 18:40:00|1669.25|1659.75|1674.25|1664.75|1674.25|1664.75|1663.75|1654.25|105
1741286700000|2025-03-06 18:45:00|1674.75|1665.25|1666.25|1656.75|1677.25|1667.75|1666.25|1656.75|70
1741287000000|2025-03-06 18:50:00|1665.75|1656.25|1671.75|1662.25|1674.25|1664.75|1665.25|1655.75|82
1741287300000|2025-03-06 18:55:00|1671.25|1661.75|1675.25|1665.75|1676.25|1666.75|1668.75|1659.25|83
1741287600000|2025-03-06 19:00:00|1674.25|1664.75|1672.25|1662.75|1674.75|1665.25|1665.25|1655.75|118
1741287900000|2025-03-06 19:05:00|1672.75|1663.25|1670.25|1660.75|1674.25|1664.75|1669.75|1660.25|78
1741288200000|2025-03-06 19:10:00|1670.75|1661.25|1678.25|1668.75|1681.25|1671.75|1670.75|1661.25|94
1741288500000|2025-03-06 19:15:00|1677.75|1668.25|1681.75|1672.25|1681.75|1672.25|1675.75|1666.25|99
1741288800000|2025-03-06 19:20:00|1682.25|1672.75|1683.25|1673.75|1683.25|1673.75|1675.25|1665.75|86
1741289100000|2025-03-06 19:25:00|1683.75|1674.25|1678.25|1668.75|1684.25|1674.75|1676.75|1667.25|87
1741289400000|2025-03-06 19:30:00|1677.75|1668.25|1677.25|1667.75|1678.25|1668.75|1668.75|1659.25|124
1741289700000|2025-03-06 19:35:00|1676.75|1667.25|1671.75|1662.25|1678.25|1668.75|1669.75|1660.25|85
1741290000000|2025-03-06 19:40:00|1671.25|1661.75|1678.25|1668.75|1681.25|1671.75|1670.75|1661.25|93
1741290300000|2025-03-06 19:45:00|1678.75|1669.25|1696.75|1687.25|1700.25|1690.75|1678.75|1669.25|146
1741290600000|2025-03-06 19:50:00|1697.75|1688.25|1689.75|1680.25|1700.75|1691.25|1688.75|1679.25|155
1741290900000|2025-03-06 19:55:00|1690.25|1680.75|1686.25|1676.75|1692.25|1682.75|1683.25|1673.75|116
1741291200000|2025-03-06 20:00:00|1685.75|1676.25|1694.25|1684.75|1695.75|1686.25|1683.25|1673.75|135
1741291500000|2025-03-06 20:05:00|1694.75|1685.25|1691.25|1681.75|1694.75|1685.25|1686.75|1677.25|115
1741291800000|2025-03-06 20:10:00|1691.75|1682.25|1698.75|1689.25|1698.75|1689.25|1691.25|1681.75|87
1741292100000|2025-03-06 20:15:00|1698.25|1688.75|1701.75|1692.25|1705.25|1695.75|1697.75|1688.25|101
1741292400000|2025-03-06 20:20:00|1702.25|1692.75|1700.75|1691.25|1707.75|1698.25|1697.25|1687.75|72
1741292700000|2025-03-06 20:25:00|1701.25|1691.75|1699.25|1689.75|1704.25|1694.75|1697.75|1688.25|101
1741293000000|2025-03-06 20:30:00|1699.75|1690.25|1700.75|1691.25|1703.75|1694.25|1693.25|1683.75|72
1741293300000|2025-03-06 20:35:00|1700.25|1690.75|1696.75|1687.25|1706.75|1697.25|1696.75|1687.25|104
1741293600000|2025-03-06 20:40:00|1696.25|1686.75|1690.25|1680.75|1698.75|1689.25|1687.75|1678.25|103
1741293900000|2025-03-06 20:45:00|1689.75|1680.25|1694.25|1684.75|1695.25|1685.75|1689.25|1679.75|107
1741294200000|2025-03-06 20:50:00|1694.75|1685.25|1703.25|1693.75|1703.25|1693.75|1692.25|1682.75|103
1741294500000|2025-03-06 20:55:00|1702.25|1692.75|1695.25|1685.75|1703.25|1693.75|1695.25|1685.75|57
1741294800000|2025-03-06 21:00:00|1695.75|1686.25|1704.75|1695.25|1705.25|1695.75|1693.25|1683.75|64
1741295100000|2025-03-06 21:05:00|1705.25|1695.75|1699.75|1690.25|1706.25|1696.75|1698.25|1688.75|59
1741295400000|2025-03-06 21:10:00|1699.25|1689.75|1704.75|1695.25|1708.25|1698.75|1697.75|1688.25|50
1741295700000|2025-03-06 21:15:00|1704.25|1694.75|1702.75|1693.25|1707.75|1698.25|1698.25|1688.75|93
1741296000000|2025-03-06 21:20:00|1703.25|1693.75|1693.75|1684.25|1703.25|1693.75|1693.75|1684.25|78
1741296300000|2025-03-06 21:25:00|1694.25|1684.75|1693.25|1683.75|1696.75|1687.25|1691.75|1682.25|55
1741296600000|2025-03-06 21:30:00|1693.75|1684.25|1692.25|1682.75|1695.25|1685.75|1689.25|1679.75|104
1741296900000|2025-03-06 21:35:00|1692.75|1683.25|1691.75|1682.25|1693.25|1683.75|1685.75|1676.25|94
1741297200000|2025-03-06 21:40:00|1690.75|1681.25|1690.25|1680.75|1691.25|1681.75|1686.25|1676.75|59
1741297500000|2025-03-06 21:45:00|1691.25|1681.75|1689.25|1679.75|1691.75|1682.25|1685.25|1675.75|74
1741297800000|2025-03-06 21:50:00|1689.75|1680.25|1690.75|1681.25|1693.75|1684.25|1689.25|1679.75|54
1741298100000|2025-03-06 21:55:00|1691.25|1681.75|1693.75|1684.25|1693.75|1684.25|1687.25|1677.75|90
1741298400000|2025-03-06 22:00:00|1694.25|1684.75|1719.75|1710.25|1727.25|1717.75|1694.25|1684.75|305
1741298700000|2025-03-06 22:05:00|1720.25|1710.75|1730.25|1720.75|1730.75|1721.25|1710.75|1701.25|145
1741299000000|2025-03-06 22:10:00|1729.75|1720.25|1721.75|1712.25|1734.25|1724.75|1721.75|1712.25|169
1741299300000|2025-03-06 22:15:00|1721.25|1711.75|1703.75|1694.25|1721.75|1712.25|1703.25|1693.75|130
1741299600000|2025-03-06 22:20:00|1704.25|1694.75|1691.75|1682.25|1704.75|1695.25|1688.25|1678.75|77
1741299900000|2025-03-06 22:25:00|1691.25|1681.75|1699.75|1690.25|1699.75|1690.25|1690.75|1681.25|46
1741300200000|2025-03-06 22:30:00|1699.25|1689.75|1706.75|1697.25|1706.75|1697.25|1693.75|1684.25|81
1741300500000|2025-03-06 22:35:00|1706.25|1696.75|1711.25|1701.75|1716.25|1706.75|1701.75|1692.25|66
1741300800000|2025-03-06 22:40:00|1710.75|1701.25|1722.25|1712.75|1722.25|1712.75|1708.75|1699.25|57
1741301100000|2025-03-06 22:45:00|1721.25|1711.75|1716.25|1706.75|1721.25|1711.75|1715.25|1705.75|32
1741301400000|2025-03-06 22:50:00|1716.75|1707.25|1717.75|1708.25|1722.25|1712.75|1716.75|1707.25|36
1741301700000|2025-03-06 22:55:00|1717.25|1707.75|1713.25|1703.75|1719.75|1710.25|1712.75|1703.25|29
1741302000000|2025-03-06 23:00:00|1713.75|1704.25|1714.75|1705.25|1719.25|1709.75|1706.75|1697.25|128
1741302300000|2025-03-06 23:05:00|1714.25|1704.75|1715.25|1705.75|1715.75|1706.25|1705.25|1695.75|84
1741302600000|2025-03-06 23:10:00|1715.75|1706.25|1714.25|1704.75|1720.25|1710.75|1713.75|1704.25|98
1741302900000|2025-03-06 23:15:00|1714.75|1705.25|1721.25|1711.75|1724.25|1714.75|1714.75|1705.25|105
1741303200000|2025-03-06 23:20:00|1721.75|1712.25|1715.75|1706.25|1722.25|1712.75|1714.25|1704.75|78
1741303500000|2025-03-06 23:25:00|1715.25|1705.75|1717.75|1708.25|1720.25|1710.75|1714.75|1705.25|86
1741303800000|2025-03-06 23:30:00|1718.25|1708.75|1725.75|1716.25|1726.25|1716.75|1717.75|1708.25|91
1741304100000|2025-03-06 23:35:00|1726.25|1716.75|1722.25|1712.75|1728.25|1718.75|1719.75|1710.25|95
1741304400000|2025-03-06 23:40:00|1722.75|1713.25|1719.75|1710.25|1723.75|1714.25|1718.25|1708.75|67
1741304700000|2025-03-06 23:45:00|1718.75|1709.25|1717.25|1707.75|1719.25|1709.75|1714.25|1704.75|107
1741305000000|2025-03-06 23:50:00|1716.75|1707.25|1712.25|1702.75|1718.75|1709.25|1711.25|1701.75|101
1741305300000|2025-03-06 23:55:00|1711.75|1702.25|1710.75|1701.25|1712.25|1702.75|1709.25|1699.75|70
1741305600000|2025-03-07 00:00:00|1710.25|1700.75|1714.75|1705.25|1715.25|1705.75|1709.25|1699.75|127
1741305900000|2025-03-07 00:05:00|1714.25|1704.75|1703.75|1694.25|1715.25|1705.75|1703.75|1694.25|72
1741306200000|2025-03-07 00:10:00|1703.25|1693.75|1706.25|1696.75|1727.75|1718.25|1702.25|1692.75|232
1741306500000|2025-03-07 00:15:00|1705.75|1696.25|1665.75|1656.25|1709.25|1699.75|1663.75|1654.25|632
1741306800000|2025-03-07 00:20:00|1666.25|1656.75|1649.25|1639.75|1666.75|1657.25|1638.25|1628.75|597
1741307100000|2025-03-07 00:25:00|1649.75|1640.25|1632.75|1623.25|1654.75|1645.25|1628.75|1619.25|671
1741307400000|2025-03-07 00:30:00|1632.25|1622.75|1644.75|1635.25|1650.75|1641.25|1627.25|1617.75|477
1741307700000|2025-03-07 00:35:00|1645.75|1636.25|1625.75|1616.25|1646.75|1637.25|1617.75|1608.25|450
1741308000000|2025-03-07 00:40:00|1626.25|1616.75|1621.75|1612.25|1634.75|1625.25|1621.75|1612.25|336
1741308300000|2025-03-07 00:45:00|1621.25|1611.75|1616.75|1607.25|1621.25|1611.75|1608.75|1599.25|360
1741308600000|2025-03-07 00:50:00|1617.25|1607.75|1597.25|1587.75|1619.75|1610.25|1594.25|1584.75|304
1741308900000|2025-03-07 00:55:00|1596.75|1587.25|1597.75|1588.25|1606.75|1597.25|1592.25|1582.75|343
1741309200000|2025-03-07 01:00:00|1598.25|1588.75|1607.75|1598.25|1608.75|1599.25|1591.25|1581.75|404
1741309500000|2025-03-07 01:05:00|1607.25|1597.75|1612.75|1603.25|1613.75|1604.25|1599.75|1590.25|322
1741309800000|2025-03-07 01:10:00|1612.25|1602.75|1631.25|1621.75|1631.25|1621.75|1612.25|1602.75|198
1741310100000|2025-03-07 01:15:00|1632.25|1622.75|1640.75|1631.25|1641.25|1631.75|1619.75|1610.25|359
1741310400000|2025-03-07 01:20:00|1640.25|1630.75|1635.75|1626.25|1654.75|1645.25|1633.75|1624.25|371
1741310700000|2025-03-07 01:25:00|1635.25|1625.75|1643.75|1634.25|1645.75|1636.25|1633.75|1624.25|220
1741311000000|2025-03-07 01:30:00|1643.25|1633.75|1640.75|1631.25|1650.75|1641.25|1637.75|1628.25|257
1741311300000|2025-03-07 01:35:00|1641.25|1631.75|1654.75|1645.25|1654.75|1645.25|1640.25|1630.75|186
1741311600000|2025-03-07 01:40:00|1654.25|1644.75|1666.75|1657.25|1670.75|1661.25|1652.75|1643.25|278
1741311900000|2025-03-07 01:45:00|1667.25|1657.75|1659.75|1650.25|1668.75|1659.25|1656.75|1647.25|277
1741312200000|2025-03-07 01:50:00|1659.25|1649.75|1648.25|1638.75|1660.75|1651.25|1646.25|1636.75|207
1741312500000|2025-03-07 01:55:00|1648.75|1639.25|1655.25|1645.75|1656.75|1647.25|1643.75|1634.25|188
1741312800000|2025-03-07 02:00:00|1654.75|1645.25|1652.75|1643.25|1655.75|1646.25|1643.75|1634.25|175
1741313100000|2025-03-07 02:05:00|1652.25|1642.75|1646.75|1637.25|1654.25|1644.75|1645.25|1635.75|181
1741313400000|2025-03-07 02:10:00|1646.25|1636.75|1644.75|1635.25|1655.25|1645.75|1644.75|1635.25|117
1741313700000|2025-03-07 02:15:00|1645.75|1636.25|1637.25|1627.75|1648.25|1638.75|1635.25|1625.75|143
1741314000000|2025-03-07 02:20:00|1637.75|1628.25|1634.75|1625.25|1639.75|1630.25|1629.25|1619.75|161
1741314300000|2025-03-07 02:25:00|1634.25|1624.75|1637.25|1627.75|1638.25|1628.75|1630.25|1620.75|149
1741314600000|2025-03-07 02:30:00|1637.75|1628.25|1639.25|1629.75|1641.75|1632.25|1633.75|1624.25|200
1741314900000|2025-03-07 02:35:00|1639.75|1630.25|1649.25|1639.75|1653.25|1643.75|1637.25|1627.75|190
1741315200000|2025-03-07 02:40:00|1648.75|1639.25|1647.75|1638.25|1653.25|1643.75|1646.75|1637.25|130
1741315500000|2025-03-07 02:45:00|1648.25|1638.75|1648.25|1638.75|1652.25|1642.75|1643.75|1634.25|179
1741315800000|2025-03-07 02:50:00|1648.75|1639.25|1656.75|1647.25|1657.25|1647.75|1646.25|1636.75|154
1741316100000|2025-03-07 02:55:00|1656.25|1646.75|1643.25|1633.75|1656.25|1646.75|1643.25|1633.75|135
1741316400000|2025-03-07 03:00:00|1641.75|1632.25|1642.75|1633.25|1648.25|1638.75|1637.75|1628.25|168
1741316700000|2025-03-07 03:05:00|1643.25|1633.75|1654.25|1644.75|1654.25|1644.75|1643.25|1633.75|107
1741317000000|2025-03-07 03:10:00|1654.75|1645.25|1650.75|1641.25|1656.25|1646.75|1647.25|1637.75|147
1741317300000|2025-03-07 03:15:00|1650.25|1640.75|1644.75|1635.25|1654.25|1644.75|1643.25|1633.75|157
1741317600000|2025-03-07 03:20:00|1643.75|1634.25|1645.25|1635.75|1647.75|1638.25|1639.75|1630.25|130
1741317900000|2025-03-07 03:25:00|1644.75|1635.25|1645.25|1635.75|1646.75|1637.25|1642.25|1632.75|112
1741318200000|2025-03-07 03:30:00|1645.75|1636.25|1639.25|1629.75|1648.25|1638.75|1635.25|1625.75|161
1741318500000|2025-03-07 03:35:00|1638.75|1629.25|1638.25|1628.75|1639.75|1630.25|1633.25|1623.75|141
1741318800000|2025-03-07 03:40:00|1637.75|1628.25|1637.75|1628.25|1639.75|1630.25|1634.75|1625.25|124
1741319100000|2025-03-07 03:45:00|1637.25|1627.75|1626.75|1617.25|1638.25|1628.75|1626.25|1616.75|168
1741319400000|2025-03-07 03:50:00|1627.25|1617.75|1628.75|1619.25|1629.75|1620.25|1626.25|1616.75|97
1741319700000|2025-03-07 03:55:00|1628.25|1618.75|1621.75|1612.25|1628.75|1619.25|1621.25|1611.75|81
1741320000000|2025-03-07 04:00:00|1621.25|1611.75|1625.75|1616.25|1625.75|1616.25|1621.25|1611.75|128
1741320300000|2025-03-07 04:05:00|1626.25|1616.75|1623.75|1614.25|1628.75|1619.25|1623.25|1613.75|119
1741320600000|2025-03-07 04:10:00|1624.25|1614.75|1629.25|1619.75|1629.25|1619.75|1621.25|1611.75|75
1741320900000|2025-03-07 04:15:00|1628.75|1619.25|1627.75|1618.25|1629.75|1620.25|1623.75|1614.25|90
1741321200000|2025-03-07 04:20:00|1627.25|1617.75|1635.25|1625.75|1635.25|1625.75|1625.25|1615.75|100
1741321500000|2025-03-07 04:25:00|1634.75|1625.25|1636.25|1626.75|1636.75|1627.25|1632.25|1622.75|95
1741321800000|2025-03-07 04:30:00|1635.75|1626.25|1635.25|1625.75|1636.75|1627.25|1630.25|1620.75|117
1741322100000|2025-03-07 04:35:00|1634.75|1625.25|1642.75|1633.25|1643.25|1633.75|1634.75|1625.25|77
1741322400000|2025-03-07 04:40:00|1642.25|1632.75|1639.75|1630.25|1649.25|1639.75|1639.75|1630.25|77
1741322700000|2025-03-07 04:45:00|1640.25|1630.75|1642.75|1633.25|1644.25|1634.75|1638.75|1629.25|61
1741323000000|2025-03-07 04:50:00|1642.25|1632.75|1635.25|1625.75|1642.75|1633.25|1635.25|1625.75|72
1741323300000|2025-03-07 04:55:00|1635.75|1626.25|1633.75|1624.25|1638.25|1628.75|1633.25|1623.75|81
1741323600000|2025-03-07 05:00:00|1633.25|1623.75|1641.75|1632.25|1642.75|1633.25|1631.25|1621.75|123
1741323900000|2025-03-07 05:05:00|1641.25|1631.75|1647.75|1638.25|1649.25|1639.75|1641.25|1631.75|113
1741324200000|2025-03-07 05:10:00|1647.25|1637.75|1646.75|1637.25|1649.25|1639.75|1643.75|1634.25|71
1741324500000|2025-03-07 05:15:00|1647.25|1637.75|1654.75|1645.25|1655.25|1645.75|1644.75|1635.25|118
1741324800000|2025-03-07 05:20:00|1654.25|1644.75|1667.25|1657.75|1667.25|1657.75|1649.75|1640.25|100
1741325100000|2025-03-07 05:25:00|1670.25|1660.75|1664.75|1655.25|1676.75|1667.25|1664.25|1654.75|162
1741325400000|2025-03-07 05:30:00|1664.25|1654.75|1662.75|1653.25|1665.75|1656.25|1659.25|1649.75|118
1741325700000|2025-03-07 05:35:00|1662.25|1652.75|1661.25|1651.75|1666.75|1657.25|1659.75|1650.25|153
1741326000000|2025-03-07 05:40:00|1660.75|1651.25|1665.75|1656.25|1665.75|1656.25|1659.25|1649.75|162
1741326300000|2025-03-07 05:45:00|1666.25|1656.75|1669.75|1660.25|1675.25|1665.75|1663.25|1653.75|191
1741326600000|2025-03-07 05:50:00|1669.25|1659.75|1662.75|1653.25|1669.75|1660.25|1661.25|1651.75|95
1741326900000|2025-03-07 05:55:00|1661.75|1652.25|1662.75|1653.25|1665.25|1655.75|1660.25|1650.75|105
1741327200000|2025-03-07 06:00:00|1663.75|1654.25|1661.75|1652.25|1664.75|1655.25|1659.25|1649.75|153
1741327500000|2025-03-07 06:05:00|1662.25|1652.75|1655.75|1646.25|1662.75|1653.25|1654.25|1644.75|112
1741327800000|2025-03-07 06:10:00|1655.25|1645.75|1650.75|1641.25|1655.75|1646.25|1649.75|1640.25|92
1741328100000|2025-03-07 06:15:00|1650.25|1640.75|1651.25|1641.75|1652.25|1642.75|1649.25|1639.75|75
1741328400000|2025-03-07 06:20:00|1650.75|1641.25|1652.25|1642.75|1653.25|1643.75|1647.25|1637.75|94
1741328700000|2025-03-07 06:25:00|1652.75|1643.25|1654.25|1644.75|1656.25|1646.75|1651.75|1642.25|110
1741329000000|2025-03-07 06:30:00|1654.75|1645.25|1652.75|1643.25|1658.75|1649.25|1651.75|1642.25|114
1741329300000|2025-03-07 06:35:00|1653.75|1644.25|1656.75|1647.25|1659.25|1649.75|1653.75|1644.25|87
1741329600000|2025-03-07 06:40:00|1657.25|1647.75|1663.25|1653.75|1663.25|1653.75|1656.25|1646.75|104
1741329900000|2025-03-07 06:45:00|1664.75|1655.25|1673.75|1664.25|1677.25|1667.75|1664.75|1655.25|99
1741330200000|2025-03-07 06:50:00|1673.25|1663.75|1675.75|1666.25|1680.25|1670.75|1672.75|1663.25|77
1741330500000|2025-03-07 06:55:00|1675.25|1665.75|1672.75|1663.25|1677.25|1667.75|1671.75|1662.25|106
1741330800000|2025-03-07 07:00:00|1671.75|1662.25|1674.75|1665.25|1678.75|1669.25|1671.75|1662.25|165
1741331100000|2025-03-07 07:05:00|1674.25|1664.75|1692.25|1682.75|1692.25|1682.75|1672.25|1662.75|121
1741331400000|2025-03-07 07:10:00|1691.75|1682.25|1688.75|1679.25|1695.25|1685.75|1685.75|1676.25|158
1741331700000|2025-03-07 07:15:00|1688.25|1678.75|1687.25|1677.75|1688.25|1678.75|1682.25|1672.75|92
1741332000000|2025-03-07 07:20:00|1687.75|1678.25|1688.75|1679.25|1695.75|1686.25|1687.25|1677.75|97
1741332300000|2025-03-07 07:25:00|1689.25|1679.75|1688.25|1678.75|1690.75|1681.25|1686.25|1676.75|106
1741332600000|2025-03-07 07:30:00|1687.75|1678.25|1683.25|1673.75|1689.25|1679.75|1679.25|1669.75|91
1741332900000|2025-03-07 07:35:00|1682.75|1673.25|1694.75|1685.25|1700.25|1690.75|1682.75|1673.25|108
1741333200000|2025-03-07 07:40:00|1695.25|1685.75|1698.75|1689.25|1700.25|1690.75|1693.25|1683.75|66
1741333500000|2025-03-07 07:45:00|1698.25|1688.75|1701.75|1692.25|1705.75|1696.25|1697.25|1687.75|175
1741333800000|2025-03-07 07:50:00|1701.25|1691.75|1714.75|1705.25|1716.75|1707.25|1700.75|1691.25|132
1741334100000|2025-03-07 07:55:00|1714.25|1704.75|1723.25|1713.75|1723.25|1713.75|1711.75|1702.25|91
1741334400000|2025-03-07 08:00:00|1722.75|1713.25|1718.75|1709.25|1733.75|1724.25|1715.25|1705.75|226
1741334700000|2025-03-07 08:05:00|1718.25|1708.75|1712.75|1703.25|1719.25|1709.75|1711.25|1701.75|123
1741335000000|2025-03-07 08:10:00|1712.25|1702.75|1709.75|1700.25|1712.75|1703.25|1701.75|1692.25|116
1741335300000|2025-03-07 08:15:00|1710.25|1700.75|1702.75|1693.25|1710.25|1700.75|1702.25|1692.75|131
1741335600000|2025-03-07 08:20:00|1702.25|1692.75|1698.25|1688.75|1703.25|1693.75|1697.25|1687.75|79
1741335900000|2025-03-07 08:25:00|1698.75|1689.25|1695.25|1685.75|1698.75|1689.25|1692.25|1682.75|80
1741336200000|2025-03-07 08:30:00|1695.75|1686.25|1691.25|1681.75|1698.75|1689.25|1691.25|1681.75|76
1741336500000|2025-03-07 08:35:00|1691.75|1682.25|1691.25|1681.75|1691.75|1682.25|1688.25|1678.75|77
1741336800000|2025-03-07 08:40:00|1691.75|1682.25|1691.25|1681.75|1691.75|1682.25|1687.25|1677.75|74
1741337100000|2025-03-07 08:45:00|1690.75|1681.25|1698.25|1688.75|1698.75|1689.25|1685.25|1675.75|85
1741337400000|2025-03-07 08:50:00|1698.75|1689.25|1691.75|1682.25|1699.25|1689.75|1691.25|1681.75|67
1741337700000|2025-03-07 08:55:00|1691.25|1681.75|1694.25|1684.75|1694.75|1685.25|1690.75|1681.25|73
1741338000000|2025-03-07 09:00:00|1693.25|1683.75|1716.25|1706.75|1716.25|1706.75|1692.25|1682.75|121
1741338300000|2025-03-07 09:05:00|1715.75|1706.25|1712.75|1703.25|1722.25|1712.75|1708.75|1699.25|121
1741338600000|2025-03-07 09:10:00|1713.25|1703.75|1720.25|1710.75|1721.25|1711.75|1710.75|1701.25|137
1741338900000|2025-03-07 09:15:00|1719.25|1709.75|1711.25|1701.75|1722.25|1712.75|1710.75|1701.25|142
1741339200000|2025-03-07 09:20:00|1710.25|1700.75|1708.75|1699.25|1717.75|1708.25|1707.25|1697.75|136
1741339500000|2025-03-07 09:25:00|1708.25|1698.75|1719.75|1710.25|1720.25|1710.75|1705.25|1695.75|140
1741339800000|2025-03-07 09:30:00|1719.25|1709.75|1719.75|1710.25|1724.25|1714.75|1716.75|1707.25|182
1741340100000|2025-03-07 09:35:00|1720.25|1710.75|1711.75|1702.25|1720.25|1710.75|1709.25|1699.75|164
1741340400000|2025-03-07 09:40:00|1710.75|1701.25|1707.75|1698.25|1713.25|1703.75|1707.25|1697.75|93
1741340700000|2025-03-07 09:45:00|1708.25|1698.75|1717.25|1707.75|1719.25|1709.75|1707.25|1697.75|176
1741341000000|2025-03-07 09:50:00|1717.75|1708.25|1714.25|1704.75|1718.25|1708.75|1713.25|1703.75|96
1741341300000|2025-03-07 09:55:00|1714.75|1705.25|1710.75|1701.25|1715.25|1705.75|1708.75|1699.25|82
1741341600000|2025-03-07 10:00:00|1711.25|1701.75|1705.75|1696.25|1711.25|1701.75|1703.25|1693.75|96
1741341900000|2025-03-07 10:05:00|1706.25|1696.75|1710.75|1701.25|1711.25|1701.75|1705.25|1695.75|89
1741342200000|2025-03-07 10:10:00|1711.25|1701.75|1713.75|1704.25|1718.25|1708.75|1709.25|1699.75|85
1741342500000|2025-03-07 10:15:00|1713.25|1703.75|1714.75|1705.25|1714.75|1705.25|1709.25|1699.75|80
1741342800000|2025-03-07 10:20:00|1715.25|1705.75|1707.25|1697.75|1717.75|1708.25|1706.75|1697.25|87
1741343100000|2025-03-07 10:25:00|1706.75|1697.25|1705.25|1695.75|1708.25|1698.75|1701.75|1692.25|75
1741343400000|2025-03-07 10:30:00|1705.75|1696.25|1704.25|1694.75|1709.75|1700.25|1701.75|1692.25|104
1741343700000|2025-03-07 10:35:00|1704.75|1695.25|1703.75|1694.25|1706.75|1697.25|1703.25|1693.75|95
1741344000000|2025-03-07 10:40:00|1704.25|1694.75|1710.75|1701.25|1711.25|1701.75|1704.25|1694.75|65
1741344300000|2025-03-07 10:45:00|1711.25|1701.75|1719.25|1709.75|1722.25|1712.75|1710.25|1700.75|76
1741344600000|2025-03-07 10:50:00|1719.75|1710.25|1723.25|1713.75|1724.25|1714.75|1714.75|1705.25|125
1741344900000|2025-03-07 10:55:00|1724.25|1714.75|1723.75|1714.25|1727.25|1717.75|1721.75|1712.25|85
1741345200000|2025-03-07 11:00:00|1723.25|1713.75|1729.75|1720.25|1730.25|1720.75|1721.75|1712.25|116
1741345500000|2025-03-07 11:05:00|1730.25|1720.75|1734.75|1725.25|1738.25|1728.75|1725.75|1716.25|127
1741345800000|2025-03-07 11:10:00|1734.25|1724.75|1734.25|1724.75|1741.75|1732.25|1732.25|1722.75|179
1741346100000|2025-03-07 11:15:00|1733.75|1724.25|1733.25|1723.75|1738.75|1729.25|1731.75|1722.25|178
1741346400000|2025-03-07 11:20:00|1734.25|1724.75|1730.75|1721.25|1737.25|1727.75|1730.75|1721.25|73
1741346700000|2025-03-07 11:25:00|1730.25|1720.75|1730.25|1720.75|1735.25|1725.75|1727.25|1717.75|62
1741347000000|2025-03-07 11:30:00|1730.75|1721.25|1726.25|1716.75|1730.75|1721.25|1723.25|1713.75|88
1741347300000|2025-03-07 11:35:00|1726.75|1717.25|1723.75|1714.25|1727.75|1718.25|1721.25|1711.75|66
1741347600000|2025-03-07 11:40:00|1723.25|1713.75|1722.25|1712.75|1723.75|1714.25|1718.25|1708.75|71
1741347900000|2025-03-07 11:45:00|1723.25|1713.75|1718.25|1708.75|1724.25|1714.75|1717.25|1707.75|91
1741348200000|2025-03-07 11:50:00|1717.75|1708.25|1718.25|1708.75|1721.75|1712.25|1717.25|1707.75|59
1741348500000|2025-03-07 11:55:00|1718.75|1709.25|1719.25|1709.75|1719.25|1709.75|1716.25|1706.75|43
1741348800000|2025-03-07 12:00:00|1718.75|1709.25|1719.25|1709.75|1720.75|1711.25|1711.25|1701.75|138
1741349100000|2025-03-07 12:05:00|1719.75|1710.25|1718.75|1709.25|1721.75|1712.25|1715.25|1705.75|77
1741349400000|2025-03-07 12:10:00|1718.25|1708.75|1724.25|1714.75|1725.25|1715.75|1716.75|1707.25|81
1741349700000|2025-03-07 12:15:00|1724.75|1715.25|1708.75|1699.25|1725.75|1716.25|1707.25|1697.75|87
1741350000000|2025-03-07 12:20:00|1707.75|1698.25|1714.75|1705.25|1719.75|1710.25|1707.25|1697.75|100
1741350300000|2025-03-07 12:25:00|1715.25|1705.75|1711.75|1702.25|1717.75|1708.25|1710.75|1701.25|40
1741350600000|2025-03-07 12:30:00|1711.25|1701.75|1698.25|1688.75|1711.75|1702.25|1698.25|1688.75|120
1741350900000|2025-03-07 12:35:00|1698.75|1689.25|1693.75|1684.25|1700.75|1691.25|1691.25|1681.75|103
1741351200000|2025-03-07 12:40:00|1694.75|1685.25|1687.75|1678.25|1697.75|1688.25|1687.25|1677.75|134
1741351500000|2025-03-07 12:45:00|1688.25|1678.75|1690.25|1680.75|1693.25|1683.75|1686.25|1676.75|120
1741351800000|2025-03-07 12:50:00|1690.75|1681.25|1689.75|1680.25|1690.75|1681.25|1685.75|1676.25|110
1741352100000|2025-03-07 12:55:00|1689.25|1679.75|1695.75|1686.25|1697.75|1688.25|1688.25|1678.75|93
1741352400000|2025-03-07 13:00:00|1696.25|1686.75|1694.75|1685.25|1699.25|1689.75|1694.25|1684.75|84
1741352700000|2025-03-07 13:05:00|1694.25|1684.75|1702.25|1692.75|1706.25|1696.75|1693.25|1683.75|102
1741353000000|2025-03-07 13:10:00|1701.75|1692.25|1700.75|1691.25|1711.75|1702.25|1700.25|1690.75|94
1741353300000|2025-03-07 13:15:00|1701.25|1691.75|1700.75|1691.25|1702.75|1693.25|1695.75|1686.25|111
1741353600000|2025-03-07 13:20:00|1701.75|1692.25|1700.25|1690.75|1701.75|1692.25|1696.75|1687.25|86
1741353900000|2025-03-07 13:25:00|1701.25|1691.75|1705.75|1696.25|1706.75|1697.25|1695.25|1685.75|157
1741354200000|2025-03-07 13:30:00|1705.25|1695.75|1722.75|1713.25|1736.25|1728|1698|1691.25|599
1741354500000|2025-03-07 13:35:00|1722.25|1712.75|1748.25|1738.75|1757.25|1747.75|1716|1706.75|349
1741354800000|2025-03-07 13:40:00|1746.75|1737.25|1734.75|1725.25|1746.75|1737.25|1726.25|1716.75|188
1741355100000|2025-03-07 13:45:00|1734.25|1724.75|1718.75|1709.25|1738.25|1728.75|1717.25|1707.75|234
1741355400000|2025-03-07 13:50:00|1718.25|1708.75|1720.75|1711.25|1724.25|1714.75|1711.75|1702.25|172
1741355700000|2025-03-07 13:55:00|1719.75|1710.25|1708.25|1698.75|1720.25|1710.75|1705.25|1695.75|173
1741356000000|2025-03-07 14:00:00|1708.75|1699.25|1712.25|1702.75|1715.25|1705.75|1707.75|1698.25|224
1741356300000|2025-03-07 14:05:00|1711.75|1702.25|1713.25|1703.75|1717.25|1707.75|1709.25|1699.75|182
1741356600000|2025-03-07 14:10:00|1712.75|1703.25|1712.75|1703.25|1715.75|1706.25|1709.75|1700.25|171
1741356900000|2025-03-07 14:15:00|1713.25|1703.75|1714.25|1704.75|1718.25|1708.75|1710.25|1700.75|163
1741357200000|2025-03-07 14:20:00|1713.75|1704.25|1704.75|1695.25|1714.25|1704.75|1701.25|1691.75|129
1741357500000|2025-03-07 14:25:00|1704.25|1694.75|1697.25|1687.75|1705.25|1695.75|1690.25|1680.75|164
1741357800000|2025-03-07 14:30:00|1696.75|1687.25|1697.75|1688.25|1699.75|1690.25|1690.25|1680.75|302
1741358100000|2025-03-07 14:35:00|1698.25|1688.75|1695.75|1686.25|1703.25|1693.75|1693.75|1684.25|284
1741358400000|2025-03-07 14:40:00|1696.25|1686.75|1723.25|1713.75|1728.25|1718.75|1695.75|1686.25|238
1741358700000|2025-03-07 14:45:00|1722.75|1713.25|1738.75|1729.25|1752.25|1742.75|1722.25|1712.75|464
1741359000000|2025-03-07 14:50:00|1739.25|1729.75|1743.75|1734.25|1749.25|1739.75|1738.75|1729.25|313
1741359300000|2025-03-07 14:55:00|1743.25|1733.75|1729.75|1720.25|1746.25|1736.75|1725.75|1716.25|261
1741359600000|2025-03-07 15:00:00|1728.75|1719.25|1739.25|1729.75|1740.25|1730.75|1725.25|1715.75|228
1741359900000|2025-03-07 15:05:00|1738.75|1729.25|1738.25|1728.75|1746.25|1736.75|1736.25|1726.75|179
1741360200000|2025-03-07 15:10:00|1738.75|1729.25|1733.75|1724.25|1741.25|1731.75|1732.25|1722.75|212
1741360500000|2025-03-07 15:15:00|1734.25|1724.75|1727.25|1717.75|1735.25|1725.75|1718.75|1709.25|224
1741360800000|2025-03-07 15:20:00|1727.75|1718.25|1735.25|1725.75|1736.25|1726.75|1722.75|1713.25|154
1741361100000|2025-03-07 15:25:00|1734.75|1725.25|1718.75|1709.25|1736.25|1726.75|1715.25|1705.75|150
1741361400000|2025-03-07 15:30:00|1718.25|1708.75|1696.25|1686.75|1718.25|1708.75|1696.25|1686.75|232
1741361700000|2025-03-07 15:35:00|1695.75|1686.25|1694.75|1685.25|1698.75|1689.25|1682.75|1673.25|281
1741362000000|2025-03-07 15:40:00|1695.25|1685.75|1697.25|1687.75|1700.25|1690.75|1692.25|1682.75|225
1741362300000|2025-03-07 15:45:00|1697.75|1688.25|1712.25|1702.75|1716.25|1706.75|1692.75|1683.25|283
1741362600000|2025-03-07 15:50:00|1712.75|1703.25|1704.75|1695.25|1714.25|1704.75|1697.25|1687.75|303
1741362900000|2025-03-07 15:55:00|1704.25|1694.75|1696.75|1687.25|1705.75|1696.25|1695.75|1686.25|175
1741363200000|2025-03-07 16:00:00|1696.25|1686.75|1691.75|1682.25|1700.75|1691.25|1683.75|1674.25|272
1741363500000|2025-03-07 16:05:00|1692.75|1683.25|1687.75|1678.25|1697.25|1687.75|1683.25|1673.75|305
1741363800000|2025-03-07 16:10:00|1688.75|1679.25|1669.75|1660.25|1689.25|1679.75|1661.75|1652.25|446
1741364100000|2025-03-07 16:15:00|1670.25|1660.75|1666.25|1656.75|1674.75|1665.25|1658.75|1649.25|372
1741364400000|2025-03-07 16:20:00|1666.75|1657.25|1654.75|1645.25|1668.75|1659.25|1647.75|1638.25|359
1741364700000|2025-03-07 16:25:00|1655.25|1645.75|1648.25|1638.75|1656.75|1647.25|1645.25|1635.75|339
1741365000000|2025-03-07 16:30:00|1648.75|1639.25|1647.25|1637.75|1652.25|1642.75|1643.25|1633.75|299
1741365300000|2025-03-07 16:35:00|1647.75|1638.25|1635.25|1625.75|1649.75|1640.25|1631.75|1622.25|250
1741365600000|2025-03-07 16:40:00|1634.75|1625.25|1634.75|1625.25|1636.75|1627.25|1629.25|1619.75|191
1741365900000|2025-03-07 16:45:00|1634.25|1624.75|1632.75|1623.25|1636.75|1627.25|1625.25|1615.75|219
1741366200000|2025-03-07 16:50:00|1633.25|1623.75|1622.75|1613.25|1633.75|1624.25|1617.75|1608.25|232
1741366500000|2025-03-07 16:55:00|1621.75|1612.25|1633.75|1624.25|1637.25|1627.75|1619.25|1609.75|196
1741366800000|2025-03-07 17:00:00|1634.75|1625.25|1636.75|1627.25|1644.25|1634.75|1632.75|1623.25|229
1741367100000|2025-03-07 17:05:00|1637.25|1627.75|1632.75|1623.25|1640.75|1631.25|1626.75|1617.25|222
1741367400000|2025-03-07 17:10:00|1631.75|1622.25|1637.25|1627.75|1641.25|1631.75|1628.75|1619.25|230
1741367700000|2025-03-07 17:15:00|1637.75|1628.25|1627.25|1617.75|1638.75|1629.25|1625.25|1615.75|173
1741368000000|2025-03-07 17:20:00|1626.75|1617.25|1633.25|1623.75|1633.75|1624.25|1625.25|1615.75|182
1741368300000|2025-03-07 17:25:00|1632.75|1623.25|1638.25|1628.75|1638.25|1628.75|1629.75|1620.25|139
1741368600000|2025-03-07 17:30:00|1637.75|1628.25|1646.75|1637.25|1649.25|1639.75|1634.75|1625.25|208
1741368900000|2025-03-07 17:35:00|1646.25|1636.75|1653.75|1644.25|1655.25|1645.75|1642.75|1633.25|206
1741369200000|2025-03-07 17:40:00|1653.25|1643.75|1661.75|1652.25|1663.25|1653.75|1651.75|1642.25|123
1741369500000|2025-03-07 17:45:00|1660.75|1651.25|1660.25|1650.75|1665.75|1656.25|1657.25|1647.75|206
1741369800000|2025-03-07 17:50:00|1659.75|1650.25|1677.75|1668.25|1679.25|1669.75|1658.75|1649.25|216
1741370100000|2025-03-07 17:55:00|1677.25|1667.75|1651.25|1641.75|1678.75|1669.25|1649.75|1640.25|218
1741370400000|2025-03-07 18:00:00|1651.75|1642.25|1663.75|1654.25|1665.25|1655.75|1646.75|1637.25|229
1741370700000|2025-03-07 18:05:00|1662.75|1653.25|1666.75|1657.25|1673.25|1663.75|1662.25|1652.75|281
1741371000000|2025-03-07 18:10:00|1666.25|1656.75|1663.25|1653.75|1670.25|1660.75|1661.75|1652.25|228
1741371300000|2025-03-07 18:15:00|1662.75|1653.25|1661.75|1652.25|1666.25|1656.75|1659.75|1650.25|257
1741371600000|2025-03-07 18:20:00|1661.25|1651.75|1660.75|1651.25|1671.75|1662.25|1659.25|1649.75|235
1741371900000|2025-03-07 18:25:00|1660.25|1650.75|1673.25|1663.75|1673.25|1663.75|1660.25|1650.75|165
1741372200000|2025-03-07 18:30:00|1672.75|1663.25|1664.25|1654.75|1673.25|1663.75|1663.75|1654.25|156
1741372500000|2025-03-07 18:35:00|1663.25|1653.75|1679.75|1670.25|1683.25|1673.75|1662.75|1653.25|166
1741372800000|2025-03-07 18:40:00|1678.75|1669.25|1672.75|1663.25|1682.25|1672.75|1667.75|1658.25|127
1741373100000|2025-03-07 18:45:00|1672.25|1662.75|1675.25|1665.75|1680.75|1671.25|1669.75|1660.25|139
1741373400000|2025-03-07 18:50:00|1675.75|1666.25|1690.75|1681.25|1694.75|1685.25|1674.75|1665.25|144
1741373700000|2025-03-07 18:55:00|1689.75|1680.25|1695.75|1686.25|1697.75|1688.25|1688.75|1679.25|151
1741374000000|2025-03-07 19:00:00|1694.75|1685.25|1691.75|1682.25|1703.25|1693.75|1691.25|1681.75|199
1741374300000|2025-03-07 19:05:00|1692.25|1682.75|1685.75|1676.25|1703.25|1693.75|1682.25|1672.75|207
1741374600000|2025-03-07 19:10:00|1687.25|1677.75|1698.25|1688.75|1698.75|1689.25|1685.75|1676.25|162
1741374900000|2025-03-07 19:15:00|1698.75|1689.25|1685.75|1676.25|1700.75|1691.25|1685.25|1675.75|158
1741375200000|2025-03-07 19:20:00|1686.25|1676.75|1687.75|1678.25|1694.25|1684.75|1685.25|1675.75|144
1741375500000|2025-03-07 19:25:00|1687.25|1677.75|1678.75|1669.25|1688.75|1679.25|1677.25|1667.75|67
1741375800000|2025-03-07 19:30:00|1678.25|1668.75|1675.75|1666.25|1682.25|1672.75|1673.75|1664.25|114
1741376100000|2025-03-07 19:35:00|1676.25|1666.75|1675.25|1665.75|1678.75|1669.25|1667.75|1658.25|120
1741376400000|2025-03-07 19:40:00|1675.75|1666.25|1668.75|1659.25|1676.25|1666.75|1667.25|1657.75|134
1741376700000|2025-03-07 19:45:00|1668.25|1658.75|1657.75|1648.25|1668.25|1658.75|1657.25|1647.75|163
1741377000000|2025-03-07 19:50:00|1657.25|1647.75|1662.75|1653.25|1663.25|1653.75|1655.75|1646.25|140
1741377300000|2025-03-07 19:55:00|1663.25|1653.75|1667.75|1658.25|1668.75|1659.25|1662.75|1653.25|95
1741377600000|2025-03-07 20:00:00|1666.75|1657.25|1671.25|1661.75|1677.25|1667.75|1665.25|1655.75|125
1741377900000|2025-03-07 20:05:00|1670.25|1660.75|1673.25|1663.75|1676.25|1666.75|1668.75|1659.25|150
1741378200000|2025-03-07 20:10:00|1672.75|1663.25|1665.75|1656.25|1673.75|1664.25|1664.25|1654.75|108
1741378500000|2025-03-07 20:15:00|1666.25|1656.75|1663.25|1653.75|1666.75|1657.25|1657.25|1647.75|146
1741378800000|2025-03-07 20:20:00|1662.75|1653.25|1659.25|1649.75|1663.25|1653.75|1657.25|1647.75|113
1741379100000|2025-03-07 20:25:00|1658.75|1649.25|1656.25|1646.75|1660.75|1651.25|1655.25|1645.75|142
1741379400000|2025-03-07 20:30:00|1655.75|1646.25|1662.25|1652.75|1662.25|1652.75|1654.25|1644.75|153
1741379700000|2025-03-07 20:35:00|1662.75|1653.25|1643.75|1634.25|1663.75|1654.25|1641.25|1631.75|229
1741380000000|2025-03-07 20:40:00|1644.75|1635.25|1657.75|1648.25|1659.25|1649.75|1643.75|1634.25|179
1741380300000|2025-03-07 20:45:00|1657.25|1647.75|1662.75|1653.25|1667.25|1657.75|1656.25|1646.75|211
1741380600000|2025-03-07 20:50:00|1662.25|1652.75|1679.75|1670.25|1680.75|1671.25|1659.75|1650.25|308
1741380900000|2025-03-07 20:55:00|1677.25|1667.75|1649.25|1639.75|1678.75|1669.25|1643.75|1634.25|446
1741381200000|2025-03-07 21:00:00|1648.75|1639.25|1641.75|1632.25|1653.25|1643.75|1637.25|1627.75|436
1741381500000|2025-03-07 21:05:00|1642.25|1632.75|1614.75|1605.25|1643.25|1633.75|1609.25|1599.75|552
1741381800000|2025-03-07 21:10:00|1615.75|1606.25|1607.75|1598.25|1619.25|1609.75|1604.75|1595.25|467
1741382100000|2025-03-07 21:15:00|1607.25|1597.75|1615.75|1606.25|1622.75|1613.25|1607.25|1597.75|347
1741382400000|2025-03-07 21:20:00|1616.25|1606.75|1629.75|1620.25|1630.75|1621.25|1612.75|1603.25|264
1741382700000|2025-03-07 21:25:00|1630.25|1620.75|1632.75|1623.25|1634.75|1625.25|1625.25|1615.75|190
1741383000000|2025-03-07 21:30:00|1633.25|1623.75|1630.75|1621.25|1634.25|1625|1622|1614.75|223
1741383300000|2025-03-07 21:35:00|1630.25|1620.75|1619.75|1610.25|1632.25|1622.75|1615.25|1605.75|215
1741383600000|2025-03-07 21:40:00|1619.25|1609.75|1613.75|1604.25|1623.25|1613.75|1612.25|1602.75|156
1741383900000|2025-03-07 21:45:00|1614.25|1604.75|1616.75|1607.25|1624.75|1615.25|1611.25|1601.75|156
1741384200000|2025-03-07 21:50:00|1617.25|1607.75|1609.75|1600.25|1622.75|1613.25|1609.25|1599.75|116
1741384500000|2025-03-07 21:55:00|1610.25|1600.75|1619.25|1609.75|1619.25|1609.75|1602|1593.75|133
1741420800000|2025-03-08 08:00:00|1559.25|1549.75|1560.25|1550.75|1561.25|1551.75|1558.25|1548.75|50
1741421100000|2025-03-08 08:05:00|1559.75|1550.25|1552.75|1543.25|1560.25|1550.75|1551.75|1542.25|57
1741421400000|2025-03-08 08:10:00|1552.25|1542.75|1552.75|1543.25|1554.75|1545.25|1550.25|1540.75|76
1741421700000|2025-03-08 08:15:00|1552.25|1542.75|1547.75|1538.25|1553.75|1544.25|1546.75|1537.25|104
1741422000000|2025-03-08 08:20:00|1548.25|1538.75|1550.75|1541.25|1551.25|1541.75|1543.75|1534.25|94
1741422300000|2025-03-08 08:25:00|1550.25|1540.75|1553.75|1544.25|1553.75|1544.25|1549.75|1540.25|54
1741422600000|2025-03-08 08:30:00|1554.25|1544.75|1552.75|1543.25|1555.75|1546.25|1549.75|1540.25|85
1741422900000|2025-03-08 08:35:00|1553.25|1543.75|1553.75|1544.25|1554.25|1544.75|1548.75|1539.25|55
1741423200000|2025-03-08 08:40:00|1553.25|1543.75|1547.25|1537.75|1554.75|1545.25|1546.75|1537.25|78
1741423500000|2025-03-08 08:45:00|1547.75|1538.25|1551.75|1542.25|1552.75|1543.25|1547.25|1537.75|63
1741423800000|2025-03-08 08:50:00|1551.25|1541.75|1543.25|1533.75|1551.75|1542.25|1543.25|1533.75|69
1741424100000|2025-03-08 08:55:00|1543.75|1534.25|1543.75|1534.25|1548.75|1539.25|1542.25|1532.75|65
1741424400000|2025-03-08 09:00:00|1543.25|1533.75|1544.75|1535.25|1546.75|1537.25|1542.25|1532.75|80
1741424700000|2025-03-08 09:05:00|1544.25|1534.75|1545.25|1535.75|1545.75|1536.25|1543.75|1534.25|48
1741425000000|2025-03-08 09:10:00|1544.75|1535.25|1545.25|1535.75|1548.25|1538.75|1544.75|1535.25|52
1741425300000|2025-03-08 09:15:00|1545.75|1536.25|1549.75|1540.25|1551.75|1542.25|1545.75|1536.25|74
1741425600000|2025-03-08 09:20:00|1550.25|1540.75|1550.75|1541.25|1553.75|1544.25|1548.25|1538.75|47
1741425900000|2025-03-08 09:25:00|1549.75|1540.25|1552.75|1543.25|1553.75|1544.25|1548.25|1538.75|41
1741426200000|2025-03-08 09:30:00|1553.25|1543.75|1551.75|1542.25|1556.75|1547.25|1548.75|1539.25|57
1741426500000|2025-03-08 09:35:00|1552.25|1542.75|1547.75|1538.25|1553.75|1544.25|1546.75|1537.25|63
1741426800000|2025-03-08 09:40:00|1548.25|1538.75|1538.25|1528.75|1548.25|1538.75|1536.75|1527.25|73
1741427100000|2025-03-08 09:45:00|1538.75|1529.25|1533.75|1524.25|1543.75|1534.25|1532.75|1523.25|76
1741427400000|2025-03-08 09:50:00|1534.25|1524.75|1532.75|1523.25|1537.25|1527.75|1529|1519.75|87
1741427700000|2025-03-08 09:55:00|1533.75|1524.25|1534.75|1525.25|1536.75|1527.25|1533.25|1523.75|57
1741428000000|2025-03-08 10:00:00|1535.25|1525.75|1539.75|1530.25|1542.75|1533.25|1534.25|1524.75|66
1741428300000|2025-03-08 10:05:00|1540.25|1530.75|1544.75|1535.25|1545.25|1535.75|1539.25|1529.75|67
1741428600000|2025-03-08 10:10:00|1543.75|1534.25|1544.25|1534.75|1545.75|1536.25|1541.75|1532.25|44
1741428900000|2025-03-08 10:15:00|1543.75|1534.25|1544.75|1535.25|1548.25|1538.75|1543.75|1534.25|82
1741429200000|2025-03-08 10:20:00|1544.25|1534.75|1551.25|1541.75|1551.25|1541.75|1544.25|1534.75|70
1741429500000|2025-03-08 10:25:00|1551.75|1542.25|1557.75|1548.25|1558.25|1548.75|1551.75|1542.25|36
1741429800000|2025-03-08 10:30:00|1558.25|1548.75|1553.75|1544.25|1558.25|1548.75|1551.75|1542.25|81
1741430100000|2025-03-08 10:35:00|1553.25|1543.75|1554.75|1545.25|1556.75|1547.25|1551.25|1541.75|100
1741430400000|2025-03-08 10:40:00|1554.25|1544.75|1559.75|1550.25|1560.75|1551.25|1554.25|1544.75|74
1741430700000|2025-03-08 10:45:00|1559.25|1549.75|1558.75|1549.25|1560.75|1551.25|1556.75|1547.25|63
1741431000000|2025-03-08 10:50:00|1558.25|1548.75|1554.25|1544.75|1558.75|1549.25|1551.75|1542.25|67
1741431300000|2025-03-08 10:55:00|1553.75|1544.25|1551.75|1542.25|1555.25|1545.75|1551.75|1542.25|49
1741431600000|2025-03-08 11:00:00|1552.25|1542.75|1547.75|1538.25|1552.75|1543.25|1545.75|1536.25|46
1741431900000|2025-03-08 11:05:00|1548.25|1538.75|1545.75|1536.25|1550.25|1540.75|1543.75|1534.25|62
1741432200000|2025-03-08 11:10:00|1546.25|1536.75|1545.75|1536.25|1546.75|1537.25|1540.75|1531.25|86
1741432500000|2025-03-08 11:15:00|1545.25|1535.75|1539.25|1529.75|1546.75|1537.25|1535.75|1526.25|103
1741432800000|2025-03-08 11:20:00|1539.75|1530.25|1539.75|1530.25|1543.75|1534.25|1538.75|1529.25|58
1741433100000|2025-03-08 11:25:00|1540.25|1530.75|1542.25|1532.75|1542.25|1532.75|1537.25|1527.75|96
1741433400000|2025-03-08 11:30:00|1542.75|1533.25|1542.25|1532.75|1548.25|1538.75|1541.75|1532.25|76
1741433700000|2025-03-08 11:35:00|1542.75|1533.25|1534.75|1525.25|1543.75|1534.25|1532.25|1522.75|138
1741434000000|2025-03-08 11:40:00|1534.25|1524.75|1539.25|1529.75|1539.25|1529.75|1533.75|1524.25|117
1741434300000|2025-03-08 11:45:00|1538.75|1529.25|1535.25|1525.75|1542.25|1532.75|1529.75|1520.25|116
1741434600000|2025-03-08 11:50:00|1534.25|1524.75|1534.75|1525.25|1537.75|1528.25|1533.75|1524.25|77
1741434900000|2025-03-08 11:55:00|1534.25|1524.75|1537.25|1527.75|1538.75|1529.25|1533.25|1523.75|70
1741435200000|2025-03-08 12:00:00|1536.75|1527.25|1529.75|1520.25|1539.25|1529.75|1529.25|1519.75|169
1741435500000|2025-03-08 12:05:00|1529.25|1519.75|1523.25|1513.75|1531.25|1522|1522.75|1513.25|89
1741435800000|2025-03-08 12:10:00|1523.75|1514.25|1531.75|1522.25|1532.75|1523.25|1523.75|1514.25|59
1741436100000|2025-03-08 12:15:00|1532.75|1523.25|1543.75|1534.25|1543.75|1534.25|1529.75|1520.25|120
1741436400000|2025-03-08 12:20:00|1543.25|1533.75|1545.25|1535.75|1547.25|1537.75|1538.75|1529.25|113
1741436700000|2025-03-08 12:25:00|1544.75|1535.25|1544.75|1535.25|1549.25|1539.75|1542.75|1533.25|82
1741437000000|2025-03-08 12:30:00|1544.25|1534.75|1541.75|1532.25|1544.25|1534.75|1538.75|1529.25|131
1741437300000|2025-03-08 12:35:00|1542.25|1532.75|1543.25|1533.75|1547.75|1538.25|1541.75|1532.25|104
1741437600000|2025-03-08 12:40:00|1543.75|1534.25|1543.75|1534.25|1546.25|1536.75|1543.25|1533.75|104
1741437900000|2025-03-08 12:45:00|1543.25|1533.75|1539.75|1530.25|1544.75|1535.25|1539.25|1529.75|92
1741438200000|2025-03-08 12:50:00|1540.25|1530.75|1547.25|1537.75|1547.75|1538.25|1538.25|1528.75|71
1741438500000|2025-03-08 12:55:00|1546.75|1537.25|1544.25|1534.75|1548.25|1538.75|1543.75|1534.25|50
1741438800000|2025-03-08 13:00:00|1543.75|1534.25|1547.25|1537.75|1548.25|1538.75|1542.75|1533.25|82
1741439100000|2025-03-08 13:05:00|1547.75|1538.25|1547.75|1538.25|1551.25|1541.75|1546.75|1537.25|81
1741439400000|2025-03-08 13:10:00|1547.25|1537.75|1544.75|1535.25|1550.25|1540.75|1543.75|1534.25|83
1741439700000|2025-03-08 13:15:00|1543.75|1534.25|1543.75|1534.25|1548.75|1539.25|1543.25|1533.75|69
1741440000000|2025-03-08 13:20:00|1544.25|1534.75|1549.75|1540.25|1550.25|1540.75|1541.75|1532.25|83
1741440300000|2025-03-08 13:25:00|1549.25|1539.75|1554.75|1545.25|1557.25|1547.75|1548.75|1539.25|99
1741440600000|2025-03-08 13:30:00|1555.25|1545.75|1559.75|1550.25|1561.25|1551.75|1554.25|1544.75|112
1741440900000|2025-03-08 13:35:00|1559.25|1549.75|1554.25|1544.75|1560.75|1551.25|1553.75|1544.25|116
1741441200000|2025-03-08 13:40:00|1554.75|1545.25|1552.75|1543.25|1556.25|1546.75|1551.25|1541.75|70
1741441500000|2025-03-08 13:45:00|1553.25|1543.75|1550.25|1540.75|1554.25|1544.75|1549.25|1539.75|113
1741441800000|2025-03-08 13:50:00|1551.25|1541.75|1557.75|1548.25|1557.75|1548.25|1550.75|1541.25|82
1741442100000|2025-03-08 13:55:00|1557.25|1547.75|1554.75|1545.25|1561.25|1551.75|1553.75|1544.25|73
1741442400000|2025-03-08 14:00:00|1554.25|1544.75|1555.75|1546.25|1556.75|1547.25|1552.25|1542.75|95
1741442700000|2025-03-08 14:05:00|1555.25|1545.75|1555.75|1546.25|1562.75|1553.25|1555.25|1545.75|90
1741443000000|2025-03-08 14:10:00|1555.25|1545.75|1553.75|1544.25|1555.25|1545.75|1551.25|1541.75|48
1741443300000|2025-03-08 14:15:00|1553.25|1543.75|1548.25|1538.75|1554.25|1544.75|1546.75|1537.25|70
1741443600000|2025-03-08 14:20:00|1548.75|1539.25|1547.75|1538.25|1549.25|1539.75|1544.25|1534.75|74
1741443900000|2025-03-08 14:25:00|1548.25|1538.75|1548.75|1539.25|1550.25|1540.75|1547.25|1537.75|62
1741444200000|2025-03-08 14:30:00|1548.25|1538.75|1549.75|1540.25|1549.75|1540.25|1546.25|1536.75|93
1741444500000|2025-03-08 14:35:00|1549.25|1539.75|1549.25|1539.75|1551.75|1542.25|1546.75|1537.25|52
1741444800000|2025-03-08 14:40:00|1548.75|1539.25|1546.75|1537.25|1551.25|1541.75|1546.25|1536.75|55
1741445100000|2025-03-08 14:45:00|1546.25|1536.75|1542.75|1533.25|1546.75|1537.25|1542.75|1533.25|54
1741445400000|2025-03-08 14:50:00|1542.25|1532.75|1540.75|1531.25|1542.75|1533.25|1537.75|1528.25|47
1741445700000|2025-03-08 14:55:00|1541.25|1531.75|1539.75|1530.25|1541.25|1531.75|1537.25|1527.75|64
1741446000000|2025-03-08 15:00:00|1539.25|1529.75|1535.75|1526.25|1539.75|1530.25|1535.25|1525.75|67
1741446300000|2025-03-08 15:05:00|1535.25|1525.75|1537.75|1528.25|1537.75|1528.25|1530.75|1521.25|60
1741446600000|2025-03-08 15:10:00|1537.25|1527.75|1538.75|1529.25|1539.25|1529.75|1535.25|1525.75|49
1741446900000|2025-03-08 15:15:00|1539.25|1529.75|1539.75|1530.25|1541.75|1532.25|1536.25|1526.75|52
1741447200000|2025-03-08 15:20:00|1540.25|1530.75|1537.25|1527.75|1541.75|1532.25|1536.25|1526.75|66
1741447500000|2025-03-08 15:25:00|1537.75|1528.25|1543.25|1533.75|1543.25|1533.75|1536.25|1526.75|62
1741447800000|2025-03-08 15:30:00|1542.75|1533.25|1542.25|1532.75|1545.75|1536.25|1539.75|1530.25|82
1741448100000|2025-03-08 15:35:00|1542.75|1533.25|1540.75|1531.25|1545.25|1535.75|1539.75|1530.25|46
1741448400000|2025-03-08 15:40:00|1540.25|1530.75|1538.25|1528.75|1540.25|1530.75|1538.25|1528.75|31
1741448700000|2025-03-08 15:45:00|1537.75|1528.25|1539.25|1529.75|1541.75|1532.25|1537.25|1527.75|54
1741449000000|2025-03-08 15:50:00|1539.75|1530.25|1537.25|1527.75|1540.75|1531.25|1537.25|1527.75|46
1741449300000|2025-03-08 15:55:00|1537.75|1528.25|1535.25|1525.75|1537.75|1528.25|1535.25|1525.75|37
1741449600000|2025-03-08 16:00:00|1534.75|1525.25|1538.75|1529.25|1540.25|1530.75|1534.25|1524.75|57
1741449900000|2025-03-08 16:05:00|1538.25|1528.75|1529.25|1519.75|1538.25|1528.75|1528.75|1519.25|53
1741450200000|2025-03-08 16:10:00|1528.75|1519.25|1529.75|1520.25|1530.75|1521.25|1526.75|1517.25|52
1741450500000|2025-03-08 16:15:00|1529.25|1519.75|1523.25|1513.75|1529.75|1520.25|1523.25|1513.75|66
1741450800000|2025-03-08 16:20:00|1522.75|1513.25|1521.75|1512.25|1524.75|1515.25|1518.25|1508.75|151
1741451100000|2025-03-08 16:25:00|1521.25|1511.75|1520.75|1511.25|1521.75|1512.25|1516.75|1507.25|111
1741451400000|2025-03-08 16:30:00|1520.25|1510.75|1525.25|1515.75|1525.25|1515.75|1517.75|1508.25|77
1741451700000|2025-03-08 16:35:00|1525.75|1516.25|1529.25|1519.75|1530.75|1521.25|1525.25|1515.75|50
1741452000000|2025-03-08 16:40:00|1529.75|1520.25|1529.25|1519.75|1530.25|1520.75|1526.75|1517.25|43
1741452300000|2025-03-08 16:45:00|1530.25|1520.75|1527.75|1518.25|1533.25|1523.75|1527.25|1517.75|68
1741452600000|2025-03-08 16:50:00|1528.25|1518.75|1537.25|1527.75|1538.75|1529.25|1527.25|1517.75|77
1741452900000|2025-03-08 16:55:00|1537.75|1528.25|1534.25|1524.75|1537.75|1528.25|1533.25|1523.75|26
1741453200000|2025-03-08 17:00:00|1534.75|1525.25|1527.25|1517.75|1534.75|1525.25|1526.25|1516.75|86
1741453500000|2025-03-08 17:05:00|1527.75|1518.25|1529.25|1519.75|1530.75|1521.25|1527.25|1517.75|65
1741453800000|2025-03-08 17:10:00|1528.75|1519.25|1528.75|1519.25|1530.25|1520.75|1523.75|1514.25|100
1741454100000|2025-03-08 17:15:00|1529.25|1519.75|1537.75|1528.25|1539.75|1532|1526.75|1517.25|181
1741454400000|2025-03-08 17:20:00|1538.25|1528.75|1537.75|1528.25|1546.25|1536.75|1536.75|1527.25|132
1741454700000|2025-03-08 17:25:00|1537.25|1527.75|1538.25|1528.75|1542.25|1532.75|1536.25|1526.75|63
1741455000000|2025-03-08 17:30:00|1537.75|1528.25|1546.25|1536.75|1548.25|1538.75|1537.75|1528.25|162
1741455300000|2025-03-08 17:35:00|1546.75|1537.25|1545.75|1536.25|1548.25|1538.75|1543.25|1533.75|110
1741455600000|2025-03-08 17:40:00|1546.25|1536.75|1541.75|1532.25|1549.25|1539.75|1540.75|1531.25|118
1741455900000|2025-03-08 17:45:00|1542.25|1532.75|1539.75|1530.25|1542.75|1533.25|1539.25|1529.75|86
1741456200000|2025-03-08 17:50:00|1539.25|1529.75|1535.25|1525.75|1539.75|1530.25|1534.25|1524.75|52
1741456500000|2025-03-08 17:55:00|1534.75|1525.25|1537.75|1528.25|1537.75|1528.25|1534.25|1524.75|33
1741456800000|2025-03-08 18:00:00|1537.25|1527.75|1536.25|1526.75|1540.25|1530.75|1536.25|1526.75|106
1741457100000|2025-03-08 18:05:00|1536.75|1527.25|1536.25|1526.75|1538.75|1529.25|1535.25|1525.75|59
1741457400000|2025-03-08 18:10:00|1536.75|1527.25|1536.25|1526.75|1537.75|1528.25|1534.25|1524.75|49
1741457700000|2025-03-08 18:15:00|1536.75|1527.25|1536.25|1526.75|1538.25|1528.75|1534.25|1524.75|62
1741458000000|2025-03-08 18:20:00|1536.75|1527.25|1537.75|1528.25|1538.25|1528.75|1532.25|1522.75|47
1741458300000|2025-03-08 18:25:00|1538.25|1528.75|1536.75|1527.25|1540.25|1530.75|1536.75|1527.25|49
1741458600000|2025-03-08 18:30:00|1537.25|1527.75|1536.25|1526.75|1538.75|1529.25|1536.25|1526.75|47
1741458900000|2025-03-08 18:35:00|1536.75|1527.25|1536.25|1526.75|1540.75|1531.25|1536.25|1526.75|66
1741459200000|2025-03-08 18:40:00|1536.75|1527.25|1541.25|1531.75|1542.25|1532.75|1536.75|1527.25|49
1741459500000|2025-03-08 18:45:00|1540.75|1531.25|1545.75|1536.25|1545.75|1536.25|1540.25|1530.75|60
1741459800000|2025-03-08 18:50:00|1545.25|1535.75|1546.75|1537.25|1550.25|1540.75|1545.25|1535.75|52
1741460100000|2025-03-08 18:55:00|1547.25|1537.75|1547.75|1538.25|1548.25|1538.75|1546.25|1536.75|30
1741460400000|2025-03-08 19:00:00|1548.25|1538.75|1544.25|1534.75|1548.25|1538.75|1543.75|1534.25|58
1741460700000|2025-03-08 19:05:00|1543.75|1534.25|1548.25|1538.75|1548.75|1539.25|1542.25|1532.75|75
1741461000000|2025-03-08 19:10:00|1548.75|1539.25|1552.25|1542.75|1553.75|1544.25|1548.25|1538.75|67
1741461300000|2025-03-08 19:15:00|1551.75|1542.25|1553.25|1543.75|1555.25|1545.75|1548.25|1538.75|75
1741461600000|2025-03-08 19:20:00|1553.75|1544.25|1552.75|1543.25|1555.25|1545.75|1550.75|1541.25|57
1741461900000|2025-03-08 19:25:00|1553.25|1543.75|1553.75|1544.25|1555.25|1545.75|1553.25|1543.75|101
1741462200000|2025-03-08 19:30:00|1553.25|1543.75|1554.25|1544.75|1555.25|1545.75|1550.25|1540.75|88
1741462500000|2025-03-08 19:35:00|1554.75|1545.25|1552.25|1542.75|1557.25|1547.75|1552.25|1542.75|69
1741462800000|2025-03-08 19:40:00|1552.75|1543.25|1555.25|1545.75|1556.25|1546.75|1552.75|1543.25|57
1741463100000|2025-03-08 19:45:00|1555.75|1546.25|1559.75|1550.25|1562.25|1552.75|1553.25|1543.75|108
1741463400000|2025-03-08 19:50:00|1559.25|1549.75|1559.75|1550.25|1559.75|1550.25|1555.25|1545.75|54
1741463700000|2025-03-08 19:55:00|1559.25|1549.75|1558.75|1549.25|1560.25|1550.75|1557.75|1548.25|58
1741464000000|2025-03-08 20:00:00|1559.25|1549.75|1556.25|1546.75|1560.25|1550.75|1555.75|1546.25|77
1741464300000|2025-03-08 20:05:00|1555.75|1546.25|1554.25|1544.75|1556.25|1546.75|1553.25|1543.75|56
1741464600000|2025-03-08 20:10:00|1553.75|1544.25|1552.75|1543.25|1555.75|1546.25|1550.25|1540.75|61
1741464900000|2025-03-08 20:15:00|1553.25|1543.75|1548.75|1539.25|1553.75|1544.25|1548.25|1538.75|70
1741465200000|2025-03-08 20:20:00|1549.25|1539.75|1546.75|1537.25|1549.75|1540.25|1546.25|1536.75|38
1741465500000|2025-03-08 20:25:00|1546.25|1536.75|1547.75|1538.25|1549.25|1539.75|1546.25|1536.75|40
1741465800000|2025-03-08 20:30:00|1547.25|1537.75|1550.75|1541.25|1552.25|1542.75|1547.25|1537.75|54
1741466100000|2025-03-08 20:35:00|1550.25|1540.75|1552.75|1543.25|1553.75|1544.25|1550.25|1540.75|26
1741466400000|2025-03-08 20:40:00|1552.25|1542.75|1550.25|1540.75|1552.75|1543.25|1549.25|1539.75|53
1741466700000|2025-03-08 20:45:00|1550.75|1541.25|1550.25|1540.75|1553.75|1544.25|1549.25|1539.75|65
1741467000000|2025-03-08 20:50:00|1550.75|1541.25|1547.75|1538.25|1550.75|1541.25|1547.25|1537.75|33
1741467300000|2025-03-08 20:55:00|1547.25|1537.75|1546.25|1536.75|1547.75|1538.25|1544.75|1535.25|33
1741467600000|2025-03-08 21:00:00|1546.75|1537.25|1547.25|1537.75|1547.75|1538.25|1545.25|1535.75|42
1741467900000|2025-03-08 21:05:00|1547.75|1538.25|1549.75|1540.25|1549.75|1540.25|1547.75|1538.25|38
1741468200000|2025-03-08 21:10:00|1550.25|1540.75|1549.75|1540.25|1551.25|1541.75|1548.75|1539.25|54
1741468500000|2025-03-08 21:15:00|1550.25|1540.75|1552.25|1542.75|1552.75|1543.25|1548.75|1539.25|53
1741468800000|2025-03-08 21:20:00|1552.75|1543.25|1553.75|1544.25|1554.75|1545.25|1552.25|1542.75|46
1741469100000|2025-03-08 21:25:00|1554.25|1544.75|1556.75|1547.25|1559.25|1549.75|1554.25|1544.75|37
1741469400000|2025-03-08 21:30:00|1557.25|1547.75|1552.75|1543.25|1557.75|1548.25|1552.25|1542.75|48
1741469700000|2025-03-08 21:35:00|1552.25|1542.75|1551.75|1542.25|1553.75|1544.25|1550.25|1540.75|37
1741470000000|2025-03-08 21:40:00|1551.25|1541.75|1550.25|1540.75|1552.25|1542.75|1549.75|1540.25|57
1741470300000|2025-03-08 21:45:00|1550.75|1541.25|1547.75|1538.25|1550.75|1541.25|1547.75|1538.25|56
1741470600000|2025-03-08 21:50:00|1547.25|1537.75|1544.25|1534.75|1547.75|1538.25|1544.25|1534.75|29
1741470900000|2025-03-08 21:55:00|1544.75|1535.25|1544.75|1535.25|1545.25|1535.75|1543.75|1534.25|25
1741471200000|2025-03-08 22:00:00|1544.25|1534.75|1547.75|1538.25|1547.75|1538.25|1543.25|1533.75|44
1741471500000|2025-03-08 22:05:00|1547.25|1537.75|1544.25|1534.75|1547.75|1538.25|1544.25|1534.75|45
1741471800000|2025-03-08 22:10:00|1543.25|1533.75|1536.75|1527.25|1543.75|1534.25|1533.75|1524.25|72
1741472100000|2025-03-08 22:15:00|1537.25|1527.75|1534.75|1525.25|1537.75|1528.25|1534.25|1524.75|92
1741472400000|2025-03-08 22:20:00|1534.25|1524.75|1531.75|1522.25|1534.25|1524.75|1529.25|1519.75|148
1741472700000|2025-03-08 22:25:00|1532.25|1522.75|1538.25|1528.75|1538.25|1528.75|1531.75|1522.25|88
1741473000000|2025-03-08 22:30:00|1538.75|1529.25|1542.75|1533.25|1543.25|1533.75|1538.75|1529.25|48
1741473300000|2025-03-08 22:35:00|1542.25|1532.75|1543.25|1533.75|1543.25|1533.75|1539.75|1530.25|69
1741473600000|2025-03-08 22:40:00|1543.75|1534.25|1545.75|1536.25|1547.75|1538.25|1542.75|1533.25|20
1741473900000|2025-03-08 22:45:00|1545.25|1535.75|1544.75|1535.25|1545.25|1535.75|1544.75|1535.25|14
1741474200000|2025-03-08 22:50:00|1545.25|1535.75|1536.75|1527.25|1545.25|1535.75|1536.75|1527.25|91
1741474500000|2025-03-08 22:55:00|1536.25|1526.75|1541.75|1532.25|1541.75|1532.25|1535.75|1526.25|27
1741474800000|2025-03-08 23:00:00|1541.25|1531.75|1537.75|1528.25|1541.75|1532.25|1537.75|1528.25|30
1741475100000|2025-03-08 23:05:00|1537.25|1527.75|1539.75|1530.25|1540.75|1531.25|1535.75|1526.25|30
1741475400000|2025-03-08 23:10:00|1540.25|1530.75|1538.75|1529.25|1540.25|1530.75|1537.25|1527.75|43
1741475700000|2025-03-08 23:15:00|1538.25|1528.75|1533.75|1524.25|1540.25|1530.75|1533.25|1523.75|46
1741476000000|2025-03-08 23:20:00|1534.25|1524.75|1533.25|1523.75|1536.75|1527.25|1532.75|1523.25|39
1741476300000|2025-03-08 23:25:00|1533.75|1524.25|1529.25|1519.75|1533.75|1524.25|1527.75|1518.25|36
1741476600000|2025-03-08 23:30:00|1528.75|1519.25|1527.25|1517.75|1529.75|1520.25|1527.25|1517.75|21
1741476900000|2025-03-08 23:35:00|1526.75|1517.25|1526.75|1517.25|1526.75|1517.25|1523.25|1513.75|38
1741477200000|2025-03-08 23:40:00|1526.25|1516.75|1526.25|1516.75|1527.75|1518.25|1523.75|1514.25|38
1741477500000|2025-03-08 23:45:00|1525.75|1516.25|1528.75|1519.25|1528.75|1519.25|1523.75|1514.25|39
1741477800000|2025-03-08 23:50:00|1528.25|1518.75|1528.25|1518.75|1530.75|1521.25|1527.75|1518.25|27
1741478100000|2025-03-08 23:55:00|1527.75|1518.25|1530.75|1521.25|1530.75|1521.25|1527.25|1517.75|27
1741478400000|2025-03-09 00:00:00|1530.25|1520.75|1527.75|1518.25|1530.75|1521.25|1523.75|1514.25|56
1741478700000|2025-03-09 00:05:00|1527.25|1517.75|1530.75|1521.25|1532.25|1522.75|1527.25|1517.75|36
1741479000000|2025-03-09 00:10:00|1531.25|1521.75|1528.25|1518.75|1531.75|1522.25|1527.25|1517.75|50
1741479300000|2025-03-09 00:15:00|1528.75|1519.25|1530.25|1520.75|1532.25|1522.75|1528.25|1518.75|38
1741479600000|2025-03-09 00:20:00|1531.75|1522.25|1533.75|1524.25|1535.75|1526.25|1531.25|1521.75|36
1741479900000|2025-03-09 00:25:00|1534.25|1524.75|1535.25|1525.75|1537.25|1527.75|1533.75|1524.25|47
1741480200000|2025-03-09 00:30:00|1535.75|1526.25|1534.25|1524.75|1538.25|1528.75|1534.25|1524.75|47
1741480500000|2025-03-09 00:35:00|1534.75|1525.25|1533.75|1524.25|1535.25|1525.75|1532.25|1522.75|53
1741480800000|2025-03-09 00:40:00|1533.25|1523.75|1529.25|1519.75|1533.75|1524.25|1529.25|1519.75|54
1741481100000|2025-03-09 00:45:00|1529.75|1520.25|1531.25|1521.75|1531.75|1522.25|1529.25|1519.75|22
1741481400000|2025-03-09 00:50:00|1531.75|1522.25|1529.75|1520.25|1531.75|1522.25|1529.25|1519.75|50
1741481700000|2025-03-09 00:55:00|1529.25|1519.75|1528.25|1518.75|1531.25|1521.75|1527.75|1518.25|41
1741482000000|2025-03-09 01:00:00|1528.75|1519.25|1531.75|1522.25|1533.75|1524.25|1528.75|1519.25|40
1741482300000|2025-03-09 01:05:00|1532.25|1522.75|1530.75|1521.25|1534.25|1524.75|1530.25|1520.75|40
1741482600000|2025-03-09 01:10:00|1531.25|1521.75|1526.75|1517.25|1531.25|1521.75|1525.75|1516.25|38
1741482900000|2025-03-09 01:15:00|1527.25|1517.75|1524.75|1515.25|1527.75|1518.25|1523.75|1514.25|38
1741483200000|2025-03-09 01:20:00|1525.25|1515.75|1527.25|1517.75|1528.25|1518.75|1523.25|1513.75|34
1741483500000|2025-03-09 01:25:00|1526.75|1517.25|1525.25|1515.75|1527.25|1517.75|1524.25|1514.75|40
1741483800000|2025-03-09 01:30:00|1525.75|1516.25|1523.25|1513.75|1526.25|1516.75|1522.25|1512.75|55
1741484100000|2025-03-09 01:35:00|1523.75|1514.25|1522.25|1512.75|1524.25|1514.75|1521.25|1511.75|43
1741484400000|2025-03-09 01:40:00|1522.75|1513.25|1529.25|1519.75|1529.75|1520.25|1522.25|1512.75|42
1741484700000|2025-03-09 01:45:00|1529.75|1520.25|1525.25|1515.75|1529.75|1520.25|1525.25|1515.75|34
1741485000000|2025-03-09 01:50:00|1524.25|1514.75|1517.75|1508.25|1524.25|1514.75|1516.75|1507.25|48
1741485300000|2025-03-09 01:55:00|1517.25|1507.75|1519.25|1509.75|1520.25|1510.75|1516.25|1506.75|27
1741485600000|2025-03-09 02:00:00|1518.75|1509.25|1523.75|1514.25|1523.75|1514.25|1518.75|1509.25|51
1741485900000|2025-03-09 02:05:00|1523.25|1513.75|1517.75|1508.25|1523.75|1514.25|1517.75|1508.25|48
1741486200000|2025-03-09 02:10:00|1518.25|1508.75|1516.75|1507.25|1519.75|1510.25|1516.25|1506.75|58
1741486500000|2025-03-09 02:15:00|1516.25|1506.75|1520.75|1511.25|1522.25|1512.75|1516.25|1506.75|53
1741486800000|2025-03-09 02:20:00|1520.25|1510.75|1516.25|1506.75|1520.25|1510.75|1515.75|1506.25|43
1741487100000|2025-03-09 02:25:00|1516.75|1507.25|1520.75|1511.25|1521.75|1512.25|1515.75|1506.25|52
1741487400000|2025-03-09 02:30:00|1520.25|1510.75|1519.25|1509.75|1520.75|1511.25|1518.25|1508.75|59
1741487700000|2025-03-09 02:35:00|1518.75|1509.25|1518.25|1508.75|1521.75|1512.25|1517.75|1508.25|50
1741488000000|2025-03-09 02:40:00|1517.25|1507.75|1511.75|1502.25|1518.25|1508.75|1511.25|1501.75|47
1741488300000|2025-03-09 02:45:00|1512.25|1502.75|1510.75|1501.25|1513.25|1503.75|1507.75|1498.25|41
1741488600000|2025-03-09 02:50:00|1511.25|1501.75|1509.25|1499.75|1511.75|1502.25|1508.25|1498.75|51
1741488900000|2025-03-09 02:55:00|1509.75|1500.25|1510.25|1500.75|1512.25|1502.75|1509.25|1499.75|68
1741489200000|2025-03-09 03:00:00|1510.75|1501.25|1508.25|1498.75|1512.25|1502.75|1506.75|1497.25|88
1741489500000|2025-03-09 03:05:00|1507.75|1498.25|1510.75|1501.25|1510.75|1501.25|1506.25|1496.75|42
1741489800000|2025-03-09 03:10:00|1510.25|1500.75|1512.25|1502.75|1514.75|1505.25|1510.25|1500.75|46
1741490100000|2025-03-09 03:15:00|1511.25|1501.75|1513.25|1503.75|1516.25|1506.75|1511.25|1501.75|54
1741490400000|2025-03-09 03:20:00|1512.75|1503.25|1512.75|1503.25|1515.25|1505.75|1512.25|1502.75|53
1741490700000|2025-03-09 03:25:00|1512.25|1502.75|1515.25|1505.75|1515.25|1505.75|1512.25|1502.75|40
1741491000000|2025-03-09 03:30:00|1515.75|1506.25|1518.25|1508.75|1518.75|1509.25|1514.25|1504.75|60
1741491300000|2025-03-09 03:35:00|1517.75|1508.25|1521.25|1511.75|1522.25|1512.75|1516.75|1507.25|68
1741491600000|2025-03-09 03:40:00|1521.75|1512.25|1520.75|1511.25|1521.75|1512.25|1518.25|1508.75|29
1741491900000|2025-03-09 03:45:00|1521.25|1511.75|1524.75|1515.25|1524.75|1515.25|1519.25|1509.75|65
1741492200000|2025-03-09 03:50:00|1525.25|1515.75|1535.75|1526.25|1535.75|1526.25|1524.25|1514.75|92
1741492500000|2025-03-09 03:55:00|1535.25|1525.75|1530.75|1521.25|1540.75|1531.25|1530.75|1521.25|143
1741492800000|2025-03-09 04:00:00|1530.25|1520.75|1526.25|1516.75|1531.25|1521.75|1525.25|1515.75|61
1741493100000|2025-03-09 04:05:00|1526.75|1517.25|1526.25|1516.75|1528.75|1519.25|1525.25|1515.75|48
1741493400000|2025-03-09 04:10:00|1526.75|1517.25|1528.75|1519.25|1529.25|1519.75|1525.25|1515.75|46
1741493700000|2025-03-09 04:15:00|1528.25|1518.75|1529.25|1519.75|1533.25|1523.75|1527.25|1517.75|76
1741494000000|2025-03-09 04:20:00|1529.75|1520.25|1529.75|1520.25|1532.75|1523.25|1527.25|1517.75|68
1741494300000|2025-03-09 04:25:00|1530.25|1520.75|1534.75|1525.25|1534.75|1525.25|1528.75|1519.25|61
1741494600000|2025-03-09 04:30:00|1534.25|1524.75|1539.25|1529.75|1539.75|1530.25|1531.25|1521.75|62
1741494900000|2025-03-09 04:35:00|1538.75|1529.25|1536.75|1527.25|1539.25|1529.75|1534.25|1524.75|48
1741495200000|2025-03-09 04:40:00|1536.25|1526.75|1534.75|1525.25|1536.25|1526.75|1532.75|1523.25|46
1741495500000|2025-03-09 04:45:00|1535.25|1525.75|1530.75|1521.25|1535.75|1526.25|1530.25|1520.75|52
1741495800000|2025-03-09 04:50:00|1531.25|1521.75|1534.75|1525.25|1535.75|1526.25|1530.75|1521.25|31
1741496100000|2025-03-09 04:55:00|1534.25|1524.75|1533.25|1523.75|1536.25|1526.75|1533.25|1523.75|43
1741496400000|2025-03-09 05:00:00|1532.75|1523.25|1534.75|1525.25|1537.25|1527.75|1532.25|1522.75|51
1741496700000|2025-03-09 05:05:00|1534.25|1524.75|1533.75|1524.25|1536.75|1527.25|1533.25|1523.75|38
1741497000000|2025-03-09 05:10:00|1533.25|1523.75|1531.75|1522.25|1534.25|1524.75|1531.25|1521.75|37
1741497300000|2025-03-09 05:15:00|1531.25|1521.75|1532.25|1522.75|1533.75|1524.25|1530.25|1520.75|47
1741497600000|2025-03-09 05:20:00|1532.75|1523.25|1536.75|1527.25|1537.25|1527.75|1532.75|1523.25|44
1741497900000|2025-03-09 05:25:00|1536.25|1526.75|1535.75|1526.25|1539.75|1530.25|1534.25|1524.75|53
1741498200000|2025-03-09 05:30:00|1536.25|1526.75|1534.25|1524.75|1537.75|1528.25|1534.25|1524.75|47
1741498500000|2025-03-09 05:35:00|1534.75|1525.25|1531.25|1521.75|1534.75|1525.25|1531.25|1521.75|46
1741498800000|2025-03-09 05:40:00|1530.75|1521.25|1530.25|1520.75|1531.75|1522.25|1528.25|1518.75|42
1741499100000|2025-03-09 05:45:00|1529.75|1520.25|1526.75|1517.25|1530.75|1521.25|1525.75|1516.25|45
1741499400000|2025-03-09 05:50:00|1526.25|1516.75|1526.25|1516.75|1527.75|1518.25|1524.25|1514.75|55
1741499700000|2025-03-09 05:55:00|1525.75|1516.25|1525.25|1515.75|1525.75|1516.25|1523.25|1513.75|56
1741500000000|2025-03-09 06:00:00|1524.75|1515.25|1521.75|1512.25|1524.75|1515.25|1519.75|1510.25|49
1741500300000|2025-03-09 06:05:00|1521.25|1511.75|1520.75|1511.25|1522.75|1513.25|1518.25|1508.75|89
1741500600000|2025-03-09 06:10:00|1521.25|1511.75|1517.75|1508.25|1521.75|1512.25|1517.75|1508.25|64
1741500900000|2025-03-09 06:15:00|1517.25|1507.75|1518.75|1509.25|1519.25|1509.75|1513.75|1504.25|50
1741501200000|2025-03-09 06:20:00|1519.25|1509.75|1516.75|1507.25|1521.75|1512.25|1516.75|1507.25|39
1741501500000|2025-03-09 06:25:00|1517.25|1507.75|1520.25|1510.75|1520.75|1511.25|1517.25|1507.75|30
1741501800000|2025-03-09 06:30:00|1520.75|1511.25|1519.25|1509.75|1521.25|1511.75|1517.25|1507.75|45
1741502100000|2025-03-09 06:35:00|1519.75|1510.25|1520.75|1511.25|1521.75|1512.25|1517.75|1508.25|52
1741502400000|2025-03-09 06:40:00|1521.25|1511.75|1520.25|1510.75|1522.25|1512.75|1519.75|1510.25|46
1741502700000|2025-03-09 06:45:00|1519.75|1510.25|1521.25|1511.75|1522.25|1512.75|1519.25|1509.75|52
1741503000000|2025-03-09 06:50:00|1520.75|1511.25|1516.75|1507.25|1521.25|1511.75|1516.75|1507.25|47
1741503300000|2025-03-09 06:55:00|1516.25|1506.75|1516.75|1507.25|1516.75|1507.25|1513.75|1504.25|50
1741503600000|2025-03-09 07:00:00|1517.25|1507.75|1520.75|1511.25|1520.75|1511.25|1514.25|1504.75|51
1741503900000|2025-03-09 07:05:00|1521.75|1512.25|1525.25|1515.75|1525.75|1516.25|1520.75|1511.25|29
1741504200000|2025-03-09 07:10:00|1525.75|1516.25|1523.75|1514.25|1527.25|1517.75|1523.25|1513.75|34
1741504500000|2025-03-09 07:15:00|1524.25|1514.75|1522.75|1513.25|1526.25|1516.75|1522.25|1512.75|64
1741504800000|2025-03-09 07:20:00|1522.25|1512.75|1525.75|1516.25|1526.75|1517.25|1521.25|1511.75|36
1741505100000|2025-03-09 07:25:00|1526.75|1517.25|1527.25|1517.75|1527.75|1518.25|1526.25|1516.75|23
1741505400000|2025-03-09 07:30:00|1527.75|1518.25|1528.25|1518.75|1530.75|1521.25|1526.25|1516.75|58
1741505700000|2025-03-09 07:35:00|1527.75|1518.25|1523.75|1514.25|1528.25|1518.75|1523.25|1513.75|47
1741506000000|2025-03-09 07:40:00|1524.25|1514.75|1521.75|1512.25|1524.25|1514.75|1520.25|1510.75|32
1741506300000|2025-03-09 07:45:00|1521.25|1511.75|1518.25|1508.75|1521.25|1511.75|1518.25|1508.75|32
1741506600000|2025-03-09 07:50:00|1518.75|1509.25|1516.25|1506.75|1519.75|1510.25|1516.25|1506.75|25
1741506900000|2025-03-09 07:55:00|1516.75|1507.25|1517.75|1508.25|1518.75|1509.25|1516.25|1506.75|31
1741507200000|2025-03-09 08:00:00|1517.25|1507.75|1512.25|1502.75|1517.75|1508.25|1512.25|1502.75|54
1741507500000|2025-03-09 08:05:00|1511.75|1502.25|1512.25|1502.75|1514.25|1504.75|1511.25|1501.75|38
1741507800000|2025-03-09 08:10:00|1511.75|1502.25|1513.25|1503.75|1513.25|1503.75|1510.25|1500.75|46
1741508100000|2025-03-09 08:15:00|1513.75|1504.25|1512.75|1503.25|1516.25|1506.75|1512.25|1502.75|57
1741508400000|2025-03-09 08:20:00|1513.25|1503.75|1511.75|1502.25|1515.75|1506.25|1511.25|1501.75|66
1741508700000|2025-03-09 08:25:00|1511.25|1501.75|1512.75|1503.25|1513.25|1503.75|1509.75|1500.25|41
1741509000000|2025-03-09 08:30:00|1512.25|1502.75|1511.75|1502.25|1513.25|1503.75|1510.25|1500.75|55
1741509300000|2025-03-09 08:35:00|1512.25|1502.75|1509.25|1499.75|1514.75|1505.25|1509.25|1499.75|39
1741509600000|2025-03-09 08:40:00|1509.75|1500.25|1507.75|1498.25|1509.75|1500.25|1507.25|1497.75|31
1741509900000|2025-03-09 08:45:00|1508.25|1498.75|1509.75|1500.25|1510.75|1501.25|1507.75|1498.25|42
1741510200000|2025-03-09 08:50:00|1509.25|1499.75|1508.75|1499.25|1510.75|1501.25|1508.25|1498.75|34
1741510500000|2025-03-09 08:55:00|1508.25|1498.75|1505.75|1496.25|1508.75|1499.25|1504.25|1494.75|38
1741510800000|2025-03-09 09:00:00|1505.25|1495.75|1507.25|1497.75|1509.75|1500.25|1504.75|1495.25|65
1741511100000|2025-03-09 09:05:00|1507.75|1498.25|1508.25|1498.75|1508.25|1498.75|1503.25|1493.75|55
1741511400000|2025-03-09 09:10:00|1508.75|1499.25|1510.75|1501.25|1510.75|1501.25|1508.75|1499.25|23
1741511700000|2025-03-09 09:15:00|1511.25|1501.75|1508.75|1499.25|1511.25|1501.75|1507.75|1498.25|38
1741512000000|2025-03-09 09:20:00|1509.25|1499.75|1509.25|1499.75|1510.25|1500.75|1506.75|1497.25|35
1741512300000|2025-03-09 09:25:00|1509.75|1500.25|1510.75|1501.25|1511.25|1501.75|1508.75|1499.25|27
1741512600000|2025-03-09 09:30:00|1510.25|1500.75|1510.25|1500.75|1512.25|1502.75|1508.75|1499.25|48
1741512900000|2025-03-09 09:35:00|1509.75|1500.25|1504.75|1495.25|1509.75|1500.25|1504.25|1494.75|35
1741513200000|2025-03-09 09:40:00|1505.25|1495.75|1506.25|1496.75|1506.75|1497.25|1504.75|1495.25|19
1741513500000|2025-03-09 09:45:00|1506.75|1497.25|1503.75|1494.25|1506.75|1497.25|1501.25|1491.75|37
1741513800000|2025-03-09 09:50:00|1503.25|1493.75|1501.25|1491.75|1503.75|1494.25|1499.75|1490.25|55
1741514100000|2025-03-09 09:55:00|1500.75|1491.25|1499.25|1489.75|1501.25|1491.75|1498.25|1488.75|75
1741514400000|2025-03-09 10:00:00|1498.75|1489.25|1498.75|1489.25|1501.25|1491.75|1497.25|1487.75|83
1741514700000|2025-03-09 10:05:00|1499.25|1489.75|1493.75|1484.25|1503.25|1493.75|1493.25|1483.75|74
1741515000000|2025-03-09 10:10:00|1494.25|1484.75|1497.25|1487.75|1499.75|1490.25|1492.25|1482.75|68
1741515300000|2025-03-09 10:15:00|1496.75|1487.25|1495.75|1486.25|1498.25|1488.75|1493.25|1483.75|66
1741515600000|2025-03-09 10:20:00|1496.25|1486.75|1494.75|1485.25|1496.75|1487.25|1492.75|1483.25|84
1741515900000|2025-03-09 10:25:00|1494.25|1484.75|1487.75|1478.25|1495.75|1486.25|1483.75|1474.25|92
1741516200000|2025-03-09 10:30:00|1487.25|1477.75|1485.75|1476.25|1490.25|1480.75|1485.75|1476.25|61
1741516500000|2025-03-09 10:35:00|1486.25|1476.75|1484.75|1475.25|1486.75|1477.25|1482.75|1473.25|74
1741516800000|2025-03-09 10:40:00|1485.25|1475.75|1483.25|1473.75|1487.25|1477.75|1480.25|1470.75|65
1741517100000|2025-03-09 10:45:00|1482.75|1473.25|1477.25|1467.75|1482.75|1473.25|1477.25|1467.75|76
1741517400000|2025-03-09 10:50:00|1475.75|1466.25|1475.25|1465.75|1476.75|1467.25|1469.75|1460.25|93
1741517700000|2025-03-09 10:55:00|1474.75|1465.25|1473.25|1463.75|1475.25|1465.75|1471.75|1462.25|74
1741518000000|2025-03-09 11:00:00|1472.75|1463.25|1474.25|1464.75|1475.75|1466.25|1472.25|1462.75|80
1741518300000|2025-03-09 11:05:00|1473.75|1464.25|1474.25|1464.75|1475.25|1465.75|1471.75|1462.25|98
1741518600000|2025-03-09 11:10:00|1474.75|1465.25|1474.75|1465.25|1476.25|1466.75|1471.25|1461.75|60
1741518900000|2025-03-09 11:15:00|1474.25|1464.75|1478.25|1468.75|1478.75|1469.25|1473.25|1463.75|90
1741519200000|2025-03-09 11:20:00|1477.75|1468.25|1475.75|1466.25|1479.25|1469.75|1473.75|1464.25|67
1741519500000|2025-03-09 11:25:00|1476.25|1466.75|1473.25|1463.75|1476.25|1466.75|1472.75|1463.25|41
1741519800000|2025-03-09 11:30:00|1472.75|1463.25|1471.75|1462.25|1475.25|1465.75|1471.75|1462.25|74
1741520100000|2025-03-09 11:35:00|1471.25|1461.75|1471.25|1461.75|1472.25|1462.75|1467.75|1458.25|67
1741520400000|2025-03-09 11:40:00|1471.75|1462.25|1469.25|1459.75|1473.75|1464.25|1468.25|1458.75|41
1741520700000|2025-03-09 11:45:00|1469.75|1460.25|1470.75|1461.25|1473.25|1463.75|1468.25|1458.75|57
1741521000000|2025-03-09 11:50:00|1470.25|1460.75|1469.75|1460.25|1473.25|1463.75|1469.25|1459.75|66
1741521300000|2025-03-09 11:55:00|1470.75|1461.25|1473.75|1464.25|1474.75|1465.25|1470.25|1460.75|36
1741521600000|2025-03-09 12:00:00|1473.25|1463.75|1466.75|1457.25|1474.25|1464.75|1465.75|1456.25|51
1741521900000|2025-03-09 12:05:00|1466.25|1456.75|1463.75|1454.25|1468.75|1459.25|1463.25|1453.75|76
1741522200000|2025-03-09 12:10:00|1464.25|1454.75|1463.75|1454.25|1466.25|1456.75|1459|1451.75|72
1741522500000|2025-03-09 12:15:00|1464.25|1454.75|1467.25|1457.75|1467.25|1457.75|1463.75|1454.25|52
1741522800000|2025-03-09 12:20:00|1468.75|1459.25|1469.75|1460.25|1470.75|1461.25|1467.25|1457.75|40
1741523100000|2025-03-09 12:25:00|1470.25|1460.75|1466.75|1457.25|1471.75|1462.25|1466.75|1457.25|48
1741523400000|2025-03-09 12:30:00|1467.25|1457.75|1466.75|1457.25|1468.75|1459.25|1463.25|1453.75|70
1741523700000|2025-03-09 12:35:00|1466.25|1456.75|1472.25|1462.75|1473.25|1463.75|1465.25|1455.75|34
1741524000000|2025-03-09 12:40:00|1471.75|1462.25|1473.75|1464.25|1474.25|1464.75|1471.75|1462.25|53
1741524300000|2025-03-09 12:45:00|1473.25|1463.75|1472.25|1462.75|1474.75|1465.25|1470.75|1461.25|67
1741524600000|2025-03-09 12:50:00|1472.75|1463.25|1468.75|1459.25|1472.75|1463.25|1466.25|1456.75|73
1741524900000|2025-03-09 12:55:00|1468.25|1458.75|1470.25|1460.75|1470.25|1460.75|1466.75|1457.25|33
1741525200000|2025-03-09 13:00:00|1470.75|1461.25|1472.25|1462.75|1474.25|1464.75|1469.25|1459.75|74
1741525500000|2025-03-09 13:05:00|1472.75|1463.25|1467.25|1457.75|1473.75|1464.25|1466.25|1456.75|65
1741525800000|2025-03-09 13:10:00|1468.25|1458.75|1468.25|1458.75|1469.75|1460.25|1466.75|1457.25|47
1741526100000|2025-03-09 13:15:00|1467.75|1458.25|1467.75|1458.25|1469.25|1459.75|1462.75|1453.25|79
1741526400000|2025-03-09 13:20:00|1467.25|1457.75|1468.75|1459.25|1469.25|1459.75|1465.25|1455.75|123
1741526700000|2025-03-09 13:25:00|1469.25|1459.75|1474.25|1464.75|1474.75|1465.25|1468.25|1458.75|51
1741527000000|2025-03-09 13:30:00|1473.75|1464.25|1465.25|1455.75|1474.25|1464.75|1464.75|1455.25|67
1741527300000|2025-03-09 13:35:00|1464.75|1455.25|1462.75|1453.25|1466.25|1456.75|1460.25|1450.75|85
1741527600000|2025-03-09 13:40:00|1463.25|1453.75|1466.75|1457.25|1467.25|1457.75|1463.25|1453.75|36
1741527900000|2025-03-09 13:45:00|1467.25|1457.75|1460.25|1450.75|1467.25|1457.75|1460.25|1450.75|110
1741528200000|2025-03-09 13:50:00|1460.75|1451.25|1457.75|1448.25|1460.75|1451.25|1451.75|1442.25|165
1741528500000|2025-03-09 13:55:00|1456.75|1447.25|1443.25|1433.75|1456.75|1447.25|1443|1433.75|107
1741528800000|2025-03-09 14:00:00|1442.75|1433.25|1451.25|1441.75|1451.75|1442.25|1441.25|1431.75|222
1741529100000|2025-03-09 14:05:00|1451.75|1442.25|1452.75|1443.25|1454.75|1445.25|1450.25|1440.75|114
1741529400000|2025-03-09 14:10:00|1453.25|1443.75|1450.75|1441.25|1453.25|1443.75|1448.75|1439.25|121
1741529700000|2025-03-09 14:15:00|1449.75|1440.25|1453.25|1443.75|1453.75|1444.25|1446.25|1436.75|148
1741530000000|2025-03-09 14:20:00|1453.75|1444.25|1452.25|1442.75|1455.25|1445.75|1448.75|1439.25|78
1741530300000|2025-03-09 14:25:00|1451.75|1442.25|1449.75|1440.25|1453.25|1443.75|1446.25|1436.75|86
1741530600000|2025-03-09 14:30:00|1449.25|1439.75|1444.75|1435.25|1451.25|1441.75|1444.25|1434.75|91
1741530900000|2025-03-09 14:35:00|1444.25|1434.75|1442.75|1433.25|1446.25|1436.75|1441.75|1432.25|78
1741531200000|2025-03-09 14:40:00|1443.75|1434.25|1435.75|1426.25|1443.75|1434.25|1435.25|1425.75|90
1741531500000|2025-03-09 14:45:00|1436.75|1427.25|1433.75|1424.25|1438.25|1428.75|1433.25|1423.75|125
1741531800000|2025-03-09 14:50:00|1433.25|1423.75|1433.75|1424.25|1434.25|1424.75|1431.25|1421.75|72
1741532100000|2025-03-09 14:55:00|1434.25|1424.75|1437.75|1428.25|1439.25|1429.75|1432.25|1422.75|69
1741532400000|2025-03-09 15:00:00|1438.25|1428.75|1449.75|1440.25|1451.75|1442.25|1438.25|1428.75|86
1741532700000|2025-03-09 15:05:00|1448.25|1438.75|1447.75|1438.25|1448.75|1439.25|1443.75|1434.25|54
1741533000000|2025-03-09 15:10:00|1447.25|1437.75|1451.25|1441.75|1452.25|1442.75|1444.75|1435.25|72
1741533300000|2025-03-09 15:15:00|1450.75|1441.25|1445.25|1435.75|1451.25|1441.75|1444.25|1434.75|68
1741533600000|2025-03-09 15:20:00|1444.75|1435.25|1441.25|1431.75|1446.25|1436.75|1441.25|1431.75|61
1741533900000|2025-03-09 15:25:00|1440.25|1430.75|1445.75|1436.25|1447.25|1437.75|1439.25|1429.75|54
1741534200000|2025-03-09 15:30:00|1446.25|1436.75|1442.75|1433.25|1446.75|1437.25|1442.75|1433.25|46
1741534500000|2025-03-09 15:35:00|1443.25|1433.75|1442.75|1433.25|1445.25|1435.75|1439.25|1429.75|62
1741534800000|2025-03-09 15:40:00|1443.25|1433.75|1440.25|1430.75|1443.25|1433.75|1437.25|1427.75|75
1741535100000|2025-03-09 15:45:00|1439.75|1430.25|1435.75|1426.25|1440.25|1430.75|1429|1420.25|189
1741535400000|2025-03-09 15:50:00|1435.25|1425.75|1434.25|1424.75|1439.25|1429.75|1431.75|1422.25|115
1741535700000|2025-03-09 15:55:00|1433.75|1424.25|1434.75|1425.25|1436.75|1427.25|1432.25|1422.75|96
1741536000000|2025-03-09 16:00:00|1435.25|1425.75|1427.75|1418.25|1435.25|1425.75|1424.75|1415.25|144
1741536300000|2025-03-09 16:05:00|1428.25|1418.75|1431.25|1421.75|1431.25|1421.75|1420.25|1410.75|146
1741536600000|2025-03-09 16:10:00|1430.75|1421.25|1437.25|1427.75|1439.75|1430.25|1430.75|1421.25|88
1741536900000|2025-03-09 16:15:00|1437.75|1428.25|1431.75|1422.25|1441.25|1431.75|1429.75|1420.25|111
1741537200000|2025-03-09 16:20:00|1430.75|1421.25|1425.75|1416.25|1432.25|1422.75|1425.75|1416.25|92
1741537500000|2025-03-09 16:25:00|1426.25|1416.75|1423.75|1414.25|1428.25|1418.75|1419.25|1409.75|100
1741537800000|2025-03-09 16:30:00|1424.25|1414.75|1417.75|1408.25|1425.25|1415.75|1414.75|1405.25|164
1741538100000|2025-03-09 16:35:00|1418.25|1408.75|1412.75|1403.25|1420.25|1410.75|1406.75|1397.25|281
1741538400000|2025-03-09 16:40:00|1413.75|1404.25|1417.25|1407.75|1420.75|1411.25|1410.75|1401.25|173
1741538700000|2025-03-09 16:45:00|1416.75|1407.25|1414.25|1404.75|1418.25|1408.75|1410.75|1401.25|139
1741539000000|2025-03-09 16:50:00|1414.75|1405.25|1406.75|1397.25|1414.75|1405.25|1403.25|1393.75|165
1741539300000|2025-03-09 16:55:00|1405.75|1396.25|1402.75|1393.25|1407.25|1397.75|1401.75|1392.25|116
1741539600000|2025-03-09 17:00:00|1403.25|1393.75|1404.75|1395.25|1410.25|1400.75|1397.75|1388.25|206
1741539900000|2025-03-09 17:05:00|1405.25|1395.75|1399.75|1390.25|1405.75|1396.25|1393.75|1384.25|173
1741540200000|2025-03-09 17:10:00|1400.25|1390.75|1401.75|1392.25|1407.25|1397.75|1398.75|1389.25|97
1741540500000|2025-03-09 17:15:00|1402.25|1392.75|1398.75|1389.25|1405.75|1396.25|1398.25|1388.75|144
1741540800000|2025-03-09 17:20:00|1399.25|1389.75|1391.25|1381.75|1399.25|1389.75|1388.75|1379.25|154
1741541100000|2025-03-09 17:25:00|1391.75|1382.25|1394.25|1384.75|1395.25|1385.75|1389.25|1379.75|102
1741541400000|2025-03-09 17:30:00|1393.75|1384.25|1400.75|1391.25|1401.25|1391.75|1391.75|1382.25|113
1741541700000|2025-03-09 17:35:00|1400.25|1390.75|1390.75|1381.25|1401.25|1391.75|1390.75|1381.25|104
1741542000000|2025-03-09 17:40:00|1391.75|1382.25|1383.25|1373.75|1392.25|1382.75|1379|1370.25|173
1741542300000|2025-03-09 17:45:00|1383.75|1374.25|1390.75|1381.25|1395.25|1385.75|1383.25|1373.75|150
1741542600000|2025-03-09 17:50:00|1391.25|1381.75|1380.25|1370.75|1391.75|1382.25|1379.25|1369.75|136
1741542900000|2025-03-09 17:55:00|1380.75|1371.25|1378.25|1368.75|1382.75|1373.25|1374.75|1365.25|154
1741543200000|2025-03-09 18:00:00|1377.75|1368.25|1378.75|1369.25|1384.75|1375.25|1373.25|1363.75|204
1741543500000|2025-03-09 18:05:00|1379.25|1369.75|1383.25|1373.75|1388.25|1378.75|1374.75|1365.25|169
1741543800000|2025-03-09 18:10:00|1383.75|1374.25|1376.75|1367.25|1388.75|1379.25|1376.25|1366.75|121
1741544100000|2025-03-09 18:15:00|1377.25|1367.75|1370.75|1361.25|1379.25|1369.75|1369.25|1359.75|236
1741544400000|2025-03-09 18:20:00|1371.25|1361.75|1380.75|1371.25|1381.25|1371.75|1370.75|1361.25|244
1741544700000|2025-03-09 18:25:00|1380.25|1370.75|1392.75|1383.25|1395.75|1386.25|1378.75|1369.25|210
1741545000000|2025-03-09 18:30:00|1392.25|1382.75|1396.25|1386.75|1401.75|1392.25|1390.25|1380.75|189
1741545300000|2025-03-09 18:35:00|1395.75|1386.25|1385.25|1375.75|1395.75|1386.25|1380.75|1371.25|168
1741545600000|2025-03-09 18:40:00|1385.75|1376.25|1384.25|1374.75|1386.25|1376.75|1375.25|1365.75|161
1741545900000|2025-03-09 18:45:00|1383.75|1374.25|1371.75|1362.25|1386.75|1377.25|1371.75|1362.25|151
1741546200000|2025-03-09 18:50:00|1371.25|1361.75|1382.25|1372.75|1384.25|1374.75|1370|1361.75|198
1741546500000|2025-03-09 18:55:00|1381.75|1372.25|1383.75|1374.25|1388.25|1378.75|1379.75|1370.25|152
1741546800000|2025-03-09 19:00:00|1384.25|1374.75|1389.25|1379.75|1393.25|1383.75|1383.75|1374.25|195
1741547100000|2025-03-09 19:05:00|1388.75|1379.25|1383.75|1374.25|1389.25|1379.75|1380.75|1371.25|115
1741547400000|2025-03-09 19:10:00|1383.25|1373.75|1388.25|1378.75|1388.75|1379.25|1382.75|1373.25|140
1741547700000|2025-03-09 19:15:00|1387.75|1378.25|1384.25|1374.75|1395.25|1385.75|1382.75|1373.25|143
1741548000000|2025-03-09 19:20:00|1383.75|1374.25|1388.25|1378.75|1388.75|1379.25|1383.75|1374.25|104
1741548300000|2025-03-09 19:25:00|1387.75|1378.25|1387.75|1378.25|1390.75|1381.25|1386.25|1376.75|138
1741548600000|2025-03-09 19:30:00|1388.25|1378.75|1396.25|1386.75|1399.75|1390.25|1386.75|1377.25|180
1741548900000|2025-03-09 19:35:00|1395.75|1386.25|1399.25|1389.75|1399.25|1389.75|1391.25|1381.75|90
1741549200000|2025-03-09 19:40:00|1398.25|1388.75|1397.75|1388.25|1399.75|1390.25|1395.75|1386.25|96
1741549500000|2025-03-09 19:45:00|1397.25|1387.75|1403.75|1394.25|1404.25|1394.75|1396.25|1386.75|113
1741549800000|2025-03-09 19:50:00|1403.25|1393.75|1406.25|1396.75|1406.25|1396.75|1399.75|1390.25|76
1741550100000|2025-03-09 19:55:00|1405.75|1396.25|1403.75|1394.25|1406.25|1396.75|1402.75|1393.25|57
1741550400000|2025-03-09 20:00:00|1403.25|1393.75|1401.25|1391.75|1404.75|1395.25|1397.75|1388.25|138
1741550700000|2025-03-09 20:05:00|1401.75|1392.25|1407.25|1397.75|1408.25|1398.75|1400.75|1391.25|87
1741551000000|2025-03-09 20:10:00|1406.75|1397.25|1412.75|1403.25|1413.25|1403.75|1406.75|1397.25|80
1741551300000|2025-03-09 20:15:00|1413.25|1403.75|1408.75|1399.25|1417.75|1408.25|1408.75|1399.25|86
1741551600000|2025-03-09 20:20:00|1408.25|1398.75|1406.75|1397.25|1410.25|1400.75|1404.25|1394.75|88
1741551900000|2025-03-09 20:25:00|1407.25|1397.75|1404.25|1394.75|1407.25|1397.75|1402.75|1393.25|77
1741552200000|2025-03-09 20:30:00|1405.25|1395.75|1412.75|1394.25|1417.25|1398.75|1403.75|1393.75|86
1741552500000|2025-03-09 20:35:00|1412.25|1393.75|1412.75|1394.25|1414.75|1396.25|1410.75|1392.25|78
1741552800000|2025-03-09 20:40:00|1412.25|1393.75|1412.75|1394.25|1412.75|1394.25|1408.75|1390.25|41
1741553100000|2025-03-09 20:45:00|1412.25|1393.75|1406.75|1388.25|1412.75|1394.25|1405.25|1386.75|79
1741553400000|2025-03-09 20:50:00|1406.25|1387.75|1407.75|1389.25|1407.75|1389.25|1403.75|1385.25|34
1741553700000|2025-03-09 20:55:00|1407.25|1388.75|1405.75|1387.25|1408.75|1390.25|1404.75|1386.25|57
1741554000000|2025-03-09 21:00:00|1405.25|1386.75|1403.75|1385.25|1408.75|1390.25|1403.75|1385.25|69
1741554300000|2025-03-09 21:05:00|1403.25|1384.75|1401.25|1382.75|1404.75|1386.25|1400.25|1381.75|42
1741554600000|2025-03-09 21:10:00|1400.75|1382.25|1399.75|1381.25|1400.75|1382.25|1395.25|1376.75|62
1741554900000|2025-03-09 21:15:00|1400.25|1381.75|1395.75|1377.25|1400.25|1381.75|1393.75|1375.25|75
1741555200000|2025-03-09 21:20:00|1394.75|1376.25|1384.75|1366.25|1394.75|1376.25|1383.25|1364.75|156
1741555500000|2025-03-09 21:25:00|1385.25|1366.75|1388.25|1369.75|1389.75|1371.25|1384.25|1365.75|107
1741555800000|2025-03-09 21:30:00|1388.75|1370.25|1390.75|1372.25|1393.25|1374.75|1385.25|1366.75|139
1741556100000|2025-03-09 21:35:00|1390.25|1371.75|1386.75|1368.25|1390.25|1371.75|1385.75|1367.25|57
1741556400000|2025-03-09 21:40:00|1387.25|1368.75|1387.25|1368.75|1389.75|1371.25|1386.25|1367.75|86
1741556700000|2025-03-09 21:45:00|1387.75|1369.25|1390.25|1371.75|1390.25|1371.75|1387.75|1369.25|20
1741557000000|2025-03-09 21:50:00|1389.75|1371.25|1385.75|1367.25|1389.75|1371.25|1376.5|1358.75|74
1741557300000|2025-03-09 21:55:00|1386.25|1367.75|1382.25|1363.75|1386.25|1367.75|1381.25|1362.75|54
1741557600000|2025-03-09 22:00:00|1381.75|1363.25|1378.75|1360.25|1385.75|1367.25|1375.75|1357.25|76
1741557900000|2025-03-09 22:05:00|1374.25|1364.75|1376.25|1366.75|1377.25|1367.75|1372.25|1362.75|73
1741558200000|2025-03-09 22:10:00|1377.25|1367.75|1379.25|1369.75|1379.25|1369.75|1373.25|1363.75|61
1741558500000|2025-03-09 22:15:00|1379.75|1370.25|1381.25|1371.75|1381.25|1371.75|1376.25|1366.75|75
1741558800000|2025-03-09 22:20:00|1381.75|1372.25|1378.75|1369.25|1384.75|1375.25|1377.25|1367.75|61
1741559100000|2025-03-09 22:25:00|1379.25|1369.75|1376.25|1366.75|1379.25|1369.75|1372.25|1362.75|125
1741559400000|2025-03-09 22:30:00|1376.75|1367.25|1375.25|1365.75|1376.75|1367.25|1370.75|1361.25|140
1741559700000|2025-03-09 22:35:00|1375.75|1366.25|1383.25|1373.75|1383.25|1373.75|1374.75|1365.25|93
1741560000000|2025-03-09 22:40:00|1383.75|1374.25|1383.75|1374.25|1387.25|1377.75|1382.75|1373.25|67
1741560300000|2025-03-09 22:45:00|1384.75|1375.25|1381.25|1371.75|1384.75|1375.25|1379.25|1369.75|96
1741560600000|2025-03-09 22:50:00|1380.75|1371.25|1377.75|1368.25|1381.75|1372.25|1374.25|1364.75|98
1741560900000|2025-03-09 22:55:00|1378.25|1368.75|1376.75|1367.25|1383.25|1373.75|1375.25|1365.75|173
1741561200000|2025-03-09 23:00:00|1377.25|1367.75|1372.75|1363.25|1382.25|1372.75|1370.25|1360.75|237
1741561500000|2025-03-09 23:05:00|1373.25|1363.75|1374.75|1365.25|1375.25|1365.75|1365.25|1355.75|239
1741561800000|2025-03-09 23:10:00|1374.25|1364.75|1380.25|1370.75|1386.25|1376.75|1373.75|1364.25|185
1741562100000|2025-03-09 23:15:00|1380.75|1371.25|1386.25|1376.75|1393.25|1383.75|1379.75|1370.25|125
1741562400000|2025-03-09 23:20:00|1385.75|1376.25|1383.25|1373.75|1388.75|1379.25|1381.75|1372.25|87
1741562700000|2025-03-09 23:25:00|1383.75|1374.25|1381.75|1372.25|1386.75|1377.25|1378.25|1368.75|92
1741563000000|2025-03-09 23:30:00|1381.25|1371.75|1382.75|1373.25|1385.75|1376.25|1377.75|1368.25|116
1741563300000|2025-03-09 23:35:00|1382.25|1372.75|1383.75|1374.25|1384.75|1375.25|1380.25|1370.75|127
1741563600000|2025-03-09 23:40:00|1383.25|1373.75|1378.75|1369.25|1383.75|1374.25|1376.75|1367.25|99
1741563900000|2025-03-09 23:45:00|1378.25|1368.75|1376.75|1367.25|1379.75|1370.25|1373.75|1364.25|124
1741564200000|2025-03-09 23:50:00|1377.25|1367.75|1383.25|1373.75|1383.25|1373.75|1376.25|1366.75|131
1741564500000|2025-03-09 23:55:00|1383.75|1374.25|1384.75|1375.25|1384.75|1375.25|1380.25|1370.75|82
1741564800000|2025-03-10 00:00:00|1385.25|1375.75|1395.75|1386.25|1397.25|1387.75|1379.75|1370.25|227
1741565100000|2025-03-10 00:05:00|1396.25|1386.75|1394.75|1385.25|1400.25|1390.75|1389.25|1379.75|213
1741565400000|2025-03-10 00:10:00|1393.75|1384.25|1392.75|1383.25|1393.75|1384.25|1388.25|1378.75|152
1741565700000|2025-03-10 00:15:00|1393.25|1383.75|1387.25|1377.75|1393.25|1383.75|1384.75|1375.25|231
1741566000000|2025-03-10 00:20:00|1386.75|1377.25|1391.25|1381.75|1391.75|1382.25|1382.75|1373.25|131
1741566300000|2025-03-10 00:25:00|1391.75|1382.25|1387.25|1377.75|1392.75|1383.25|1383.75|1374.25|115
1741566600000|2025-03-10 00:30:00|1386.75|1377.25|1373.75|1364.25|1386.75|1377.25|1370.75|1361.25|194
1741566900000|2025-03-10 00:35:00|1373.25|1363.75|1378.75|1369.25|1379.25|1369.75|1371.25|1361.75|217
1741567200000|2025-03-10 00:40:00|1379.25|1369.75|1400.75|1391.25|1404.25|1394.75|1378.25|1368.75|196
1741567500000|2025-03-10 00:45:00|1400.25|1390.75|1406.25|1396.75|1406.75|1397.25|1397.25|1387.75|311
1741567800000|2025-03-10 00:50:00|1406.75|1397.25|1408.75|1399.25|1414.25|1404.75|1404.75|1395.25|236
1741568100000|2025-03-10 00:55:00|1409.25|1399.75|1402.75|1393.25|1411.75|1402.25|1402.75|1393.25|166
1741568400000|2025-03-10 01:00:00|1403.25|1393.75|1416.75|1407.25|1417.25|1407.75|1398.75|1389.25|242
1741568700000|2025-03-10 01:05:00|1416.25|1406.75|1409.25|1399.75|1417.75|1408.25|1409.25|1399.75|150
1741569000000|2025-03-10 01:10:00|1409.75|1400.25|1403.25|1393.75|1409.75|1400.25|1401.75|1392.25|153
1741569300000|2025-03-10 01:15:00|1403.75|1394.25|1399.75|1390.25|1404.25|1394.75|1395.25|1385.75|140
1741569600000|2025-03-10 01:20:00|1400.25|1390.75|1404.25|1394.75|1404.25|1394.75|1396.25|1386.75|124
1741569900000|2025-03-10 01:25:00|1403.75|1394.25|1401.75|1392.25|1404.75|1395.25|1397.75|1388.25|114
1741570200000|2025-03-10 01:30:00|1401.25|1391.75|1404.25|1394.75|1409.75|1400.25|1400.25|1390.75|142
1741570500000|2025-03-10 01:35:00|1403.75|1394.25|1401.75|1392.25|1404.75|1395.25|1400.25|1390.75|100
1741570800000|2025-03-10 01:40:00|1402.25|1392.75|1403.75|1394.25|1407.75|1398.25|1400.75|1391.25|99
1741571100000|2025-03-10 01:45:00|1404.25|1394.75|1403.75|1394.25|1404.25|1394.75|1400.25|1390.75|90
1741571400000|2025-03-10 01:50:00|1404.25|1394.75|1401.25|1391.75|1404.25|1394.75|1397.25|1387.75|95
1741571700000|2025-03-10 01:55:00|1401.75|1392.25|1397.75|1388.25|1401.75|1392.25|1396.25|1386.75|87
1741572000000|2025-03-10 02:00:00|1398.25|1388.75|1394.25|1384.75|1402.75|1393.25|1394.25|1384.75|148
1741572300000|2025-03-10 02:05:00|1394.75|1385.25|1399.75|1390.25|1400.75|1391.25|1391.75|1382.25|82
1741572600000|2025-03-10 02:10:00|1400.25|1390.75|1404.25|1394.75|1406.75|1397.25|1398.25|1388.75|85
1741572900000|2025-03-10 02:15:00|1404.75|1395.25|1414.25|1404.75|1419.75|1410.25|1404.75|1395.25|167
1741573200000|2025-03-10 02:20:00|1413.75|1404.25|1411.75|1402.25|1415.75|1406.25|1410.25|1400.75|89
1741573500000|2025-03-10 02:25:00|1411.25|1401.75|1407.25|1397.75|1411.25|1401.75|1406.25|1396.75|49
1741573800000|2025-03-10 02:30:00|1407.75|1398.25|1415.25|1405.75|1415.25|1405.75|1405.25|1395.75|107
1741574100000|2025-03-10 02:35:00|1416.25|1406.75|1417.75|1408.25|1421.25|1411.75|1413.75|1404.25|125
1741574400000|2025-03-10 02:40:00|1418.25|1408.75|1414.25|1404.75|1419.75|1410.25|1414.25|1404.75|73
1741574700000|2025-03-10 02:45:00|1413.75|1404.25|1414.25|1404.75|1420.75|1411.25|1413.25|1403.75|77
1741575000000|2025-03-10 02:50:00|1413.75|1404.25|1416.25|1406.75|1416.75|1407.25|1409.25|1399.75|83
1741575300000|2025-03-10 02:55:00|1415.75|1406.25|1417.75|1408.25|1419.25|1409.75|1415.25|1405.75|61
1741575600000|2025-03-10 03:00:00|1418.25|1408.75|1416.25|1406.75|1419.75|1410.25|1415.75|1406.25|103
1741575900000|2025-03-10 03:05:00|1416.75|1407.25|1412.75|1403.25|1417.25|1407.75|1411.75|1402.25|81
1741576200000|2025-03-10 03:10:00|1413.25|1403.75|1409.25|1399.75|1415.75|1406.25|1408.25|1398.75|102
1741576500000|2025-03-10 03:15:00|1409.75|1400.25|1409.75|1400.25|1411.25|1401.75|1409.25|1399.75|51
1741576800000|2025-03-10 03:20:00|1409.25|1399.75|1410.25|1400.75|1410.75|1401.25|1406.75|1397.25|60
1741577100000|2025-03-10 03:25:00|1409.75|1400.25|1410.75|1401.25|1410.75|1401.25|1406.25|1396.75|42
1741577400000|2025-03-10 03:30:00|1410.25|1400.75|1412.25|1402.75|1413.75|1404.25|1409.25|1399.75|92
1741577700000|2025-03-10 03:35:00|1411.75|1402.25|1417.75|1408.25|1417.75|1408.25|1411.75|1402.25|52
1741578000000|2025-03-10 03:40:00|1418.25|1408.75|1424.25|1414.75|1425.25|1415.75|1417.75|1408.25|87
1741578300000|2025-03-10 03:45:00|1423.75|1414.25|1425.75|1416.25|1427.75|1418.25|1423.25|1413.75|72
1741578600000|2025-03-10 03:50:00|1426.25|1416.75|1425.25|1415.75|1426.25|1416.75|1421.25|1411.75|63
1741578900000|2025-03-10 03:55:00|1424.75|1415.25|1418.25|1408.75|1424.75|1415.25|1417.25|1407.75|41
1741579200000|2025-03-10 04:00:00|1417.25|1407.75|1426.75|1417.25|1427.25|1417.75|1415.75|1406.25|83
1741579500000|2025-03-10 04:05:00|1427.25|1417.75|1431.75|1422.25|1434.25|1424.75|1426.75|1417.25|116
1741579800000|2025-03-10 04:10:00|1430.75|1421.25|1432.75|1423.25|1434.25|1424.75|1429.75|1420.25|106
1741580100000|2025-03-10 04:15:00|1433.25|1423.75|1437.75|1428.25|1437.75|1428.25|1428.75|1419.25|123
1741580400000|2025-03-10 04:20:00|1437.25|1427.75|1431.75|1422.25|1438.75|1429.25|1431.25|1421.75|80
1741580700000|2025-03-10 04:25:00|1431.25|1421.75|1430.75|1421.25|1435.25|1425.75|1428.75|1419.25|44
1741581000000|2025-03-10 04:30:00|1430.25|1420.75|1429.25|1419.75|1431.25|1421.75|1425.25|1415.75|53
1741581300000|2025-03-10 04:35:00|1430.25|1420.75|1423.25|1413.75|1430.25|1420.75|1423.25|1413.75|66
1741581600000|2025-03-10 04:40:00|1423.75|1414.25|1423.25|1413.75|1426.25|1416.75|1423.25|1413.75|43
1741581900000|2025-03-10 04:45:00|1422.75|1413.25|1426.25|1416.75|1428.75|1419.25|1422.25|1412.75|70
1741582200000|2025-03-10 04:50:00|1426.75|1417.25|1430.25|1420.75|1431.25|1421.75|1424.25|1414.75|52
1741582500000|2025-03-10 04:55:00|1430.75|1421.25|1430.25|1420.75|1431.25|1421.75|1427.75|1418.25|33
1741582800000|2025-03-10 05:00:00|1430.75|1421.25|1425.75|1416.25|1432.25|1422.75|1425.75|1416.25|95
1741583100000|2025-03-10 05:05:00|1425.25|1415.75|1423.75|1414.25|1426.25|1416.75|1423.25|1413.75|44
1741583400000|2025-03-10 05:10:00|1423.25|1413.75|1421.75|1412.25|1424.25|1414.75|1420.25|1410.75|51
1741583700000|2025-03-10 05:15:00|1422.25|1412.75|1423.25|1413.75|1425.25|1415.75|1422.25|1412.75|32
1741584000000|2025-03-10 05:20:00|1424.25|1414.75|1426.75|1417.25|1427.25|1417.75|1420.25|1410.75|44
1741584300000|2025-03-10 05:25:00|1426.25|1416.75|1423.25|1413.75|1427.25|1417.75|1423.25|1413.75|24
1741584600000|2025-03-10 05:30:00|1422.75|1413.25|1422.25|1412.75|1425.25|1415.75|1421.25|1411.75|39
1741584900000|2025-03-10 05:35:00|1422.75|1413.25|1420.25|1410.75|1423.25|1413.75|1418.25|1408.75|59
1741585200000|2025-03-10 05:40:00|1420.75|1411.25|1417.25|1407.75|1421.25|1411.75|1417.25|1407.75|54
1741585500000|2025-03-10 05:45:00|1417.75|1408.25|1415.25|1405.75|1418.25|1408.75|1415.25|1405.75|51
1741585800000|2025-03-10 05:50:00|1414.25|1404.75|1418.75|1409.25|1418.75|1409.25|1414.25|1404.75|31
1741586100000|2025-03-10 05:55:00|1419.25|1409.75|1415.25|1405.75|1419.25|1409.75|1415.25|1405.75|19
1741586400000|2025-03-10 06:00:00|1416.25|1406.75|1411.25|1401.75|1416.25|1406.75|1410.75|1401.25|45
1741586700000|2025-03-10 06:05:00|1410.25|1400.75|1411.75|1402.25|1412.75|1403.25|1410.25|1400.75|24
1741587000000|2025-03-10 06:10:00|1412.25|1402.75|1411.25|1401.75|1414.25|1404.75|1410.75|1401.25|32
1741587300000|2025-03-10 06:15:00|1410.75|1401.25|1413.75|1404.25|1415.25|1405.75|1410.25|1400.75|38
1741587600000|2025-03-10 06:20:00|1413.25|1403.75|1412.25|1402.75|1415.75|1406.25|1411.25|1401.75|37
1741587900000|2025-03-10 06:25:00|1412.75|1403.25|1409.75|1400.25|1412.75|1403.25|1409.25|1399.75|29
1741588200000|2025-03-10 06:30:00|1409.25|1399.75|1410.25|1400.75|1411.75|1402.25|1408.25|1398.75|42
1741588500000|2025-03-10 06:35:00|1410.75|1401.25|1406.25|1396.75|1410.75|1401.25|1406.25|1396.75|25
1741588800000|2025-03-10 06:40:00|1405.75|1396.25|1408.25|1398.75|1408.25|1398.75|1404.25|1394.75|25
1741589100000|2025-03-10 06:45:00|1408.75|1399.25|1408.25|1398.75|1409.75|1400.25|1407.25|1397.75|23
1741589400000|2025-03-10 06:50:00|1408.75|1399.25|1408.25|1398.75|1410.75|1401.25|1408.25|1398.75|30
1741589700000|2025-03-10 06:55:00|1408.75|1399.25|1411.25|1401.75|1411.25|1401.75|1408.75|1399.25|34
1741590000000|2025-03-10 07:00:00|1411.75|1402.25|1422.25|1412.75|1423.25|1413.75|1409.75|1400.25|99
1741590300000|2025-03-10 07:05:00|1421.75|1412.25|1414.75|1405.25|1421.75|1412.25|1413.25|1403.75|51
1741590600000|2025-03-10 07:10:00|1414.25|1404.75|1411.25|1401.75|1415.25|1405.75|1410.25|1400.75|39
1741590900000|2025-03-10 07:15:00|1410.75|1401.25|1413.25|1403.75|1416.25|1406.75|1409.25|1399.75|48
1741591200000|2025-03-10 07:20:00|1412.75|1403.25|1407.25|1397.75|1412.75|1403.25|1407.25|1397.75|31
1741591500000|2025-03-10 07:25:00|1406.75|1397.25|1405.25|1395.75|1406.75|1397.25|1404.25|1394.75|56
1741591800000|2025-03-10 07:30:00|1404.75|1395.25|1404.25|1394.75|1408.75|1399.25|1403.25|1393.75|56
1741592100000|2025-03-10 07:35:00|1404.75|1395.25|1409.25|1399.75|1411.75|1402.25|1404.25|1394.75|62
1741592400000|2025-03-10 07:40:00|1409.75|1400.25|1407.75|1398.25|1411.25|1401.75|1406.75|1397.25|37
1741592700000|2025-03-10 07:45:00|1407.25|1397.75|1408.75|1399.25|1409.75|1400.25|1407.25|1397.75|57
1741593000000|2025-03-10 07:50:00|1408.25|1398.75|1413.25|1403.75|1413.75|1404.25|1408.25|1398.75|48
1741593300000|2025-03-10 07:55:00|1412.75|1403.25|1414.25|1404.75|1414.75|1405.25|1410.25|1400.75|42
1741593600000|2025-03-10 08:00:00|1414.75|1405.25|1407.75|1398.25|1415.25|1405.75|1407.75|1398.25|78
1741593900000|2025-03-10 08:05:00|1407.25|1397.75|1405.75|1396.25|1408.25|1398.75|1403.25|1393.75|74
1741594200000|2025-03-10 08:10:00|1405.25|1395.75|1408.25|1398.75|1409.25|1399.75|1404.25|1394.75|51
1741594500000|2025-03-10 08:15:00|1408.75|1399.25|1409.75|1400.25|1410.75|1401.25|1406.25|1396.75|107
1741594800000|2025-03-10 08:20:00|1410.25|1400.75|1405.75|1396.25|1410.75|1401.25|1404.25|1394.75|112
1741595100000|2025-03-10 08:25:00|1406.25|1396.75|1403.25|1393.75|1408.25|1398.75|1399.25|1389.75|91
1741595400000|2025-03-10 08:30:00|1402.75|1393.25|1396.25|1386.75|1402.75|1393.25|1395.75|1386.25|78
1741595700000|2025-03-10 08:35:00|1396.75|1387.25|1387.75|1378.25|1397.25|1387.75|1387.25|1377.75|93
1741596000000|2025-03-10 08:40:00|1387.25|1377.75|1389.25|1379.75|1391.75|1382.25|1386.75|1377.25|65
1741596300000|2025-03-10 08:45:00|1388.75|1379.25|1391.25|1381.75|1394.75|1385.25|1388.75|1379.25|75
1741596600000|2025-03-10 08:50:00|1391.75|1382.25|1392.25|1382.75|1397.25|1387.75|1391.75|1382.25|89
1741596900000|2025-03-10 08:55:00|1392.75|1383.25|1389.25|1379.75|1392.75|1383.25|1387.25|1377.75|55
1741597200000|2025-03-10 09:00:00|1388.75|1379.25|1394.75|1385.25|1397.25|1387.75|1388.25|1378.75|71
1741597500000|2025-03-10 09:05:00|1395.25|1385.75|1394.25|1384.75|1399.75|1390.25|1393.75|1384.25|65
1741597800000|2025-03-10 09:10:00|1393.75|1384.25|1403.75|1394.25|1403.75|1394.25|1392.75|1383.25|78
1741598100000|2025-03-10 09:15:00|1404.25|1394.75|1442.25|1432.75|1453.75|1444.25|1404.25|1394.75|399
1741598400000|2025-03-10 09:20:00|1442.75|1433.25|1451.75|1442.25|1461.25|1451.75|1438.25|1428.75|307
1741598700000|2025-03-10 09:25:00|1451.25|1441.75|1444.75|1435.25|1458.25|1448.75|1439.75|1430.25|297
1741599000000|2025-03-10 09:30:00|1445.25|1435.75|1434.75|1425.25|1448.25|1438.75|1428.75|1419.25|282
1741599300000|2025-03-10 09:35:00|1435.25|1425.75|1424.25|1414.75|1435.25|1425.75|1423.25|1413.75|189
1741599600000|2025-03-10 09:40:00|1423.75|1414.25|1430.25|1420.75|1431.25|1421.75|1422.75|1413.25|134
1741599900000|2025-03-10 09:45:00|1431.25|1421.75|1426.75|1417.25|1434.75|1425.25|1426.25|1416.75|170
1741600200000|2025-03-10 09:50:00|1426.25|1416.75|1417.25|1407.75|1428.25|1418.75|1417.25|1407.75|128
1741600500000|2025-03-10 09:55:00|1416.75|1407.25|1418.25|1408.75|1419.25|1409.75|1410.25|1400.75|138
1741600800000|2025-03-10 10:00:00|1417.75|1408.25|1419.25|1409.75|1419.25|1409.75|1414.25|1404.75|107
1741601100000|2025-03-10 10:05:00|1418.25|1408.75|1419.25|1409.75|1424.25|1414.75|1418.25|1408.75|116
1741601400000|2025-03-10 10:10:00|1418.75|1409.25|1410.75|1401.25|1418.75|1409.25|1408.75|1399.25|81
1741601700000|2025-03-10 10:15:00|1410.25|1400.75|1412.75|1403.25|1415.75|1406.25|1408.25|1398.75|125
1741602000000|2025-03-10 10:20:00|1412.25|1402.75|1405.25|1395.75|1412.25|1402.75|1403.75|1394.25|100
1741602300000|2025-03-10 10:25:00|1405.75|1396.25|1404.25|1394.75|1406.75|1397.25|1397.75|1388.25|132
1741602600000|2025-03-10 10:30:00|1404.75|1395.25|1406.75|1397.25|1409.25|1399.75|1401.25|1391.75|109
1741602900000|2025-03-10 10:35:00|1407.25|1397.75|1408.25|1398.75|1409.25|1399.75|1405.25|1395.75|85
1741603200000|2025-03-10 10:40:00|1408.75|1399.25|1406.75|1397.25|1411.25|1401.75|1406.25|1396.75|80
1741603500000|2025-03-10 10:45:00|1407.25|1397.75|1407.25|1397.75|1410.75|1401.25|1404.25|1394.75|94
1741603800000|2025-03-10 10:50:00|1406.75|1397.25|1413.25|1403.75|1415.25|1405.75|1406.25|1396.75|97
1741604100000|2025-03-10 10:55:00|1413.75|1404.25|1411.75|1402.25|1414.25|1404.75|1409.25|1399.75|64
1741604400000|2025-03-10 11:00:00|1412.25|1402.75|1414.25|1404.75|1418.25|1408.75|1411.25|1401.75|167
1741604700000|2025-03-10 11:05:00|1413.75|1404.25|1412.25|1402.75|1416.25|1406.75|1411.75|1402.25|95
1741605000000|2025-03-10 11:10:00|1411.75|1402.25|1408.75|1399.25|1414.25|1404.75|1407.25|1397.75|34
1741605300000|2025-03-10 11:15:00|1408.25|1398.75|1412.25|1402.75|1413.75|1404.25|1404.75|1395.25|83
1741605600000|2025-03-10 11:20:00|1411.75|1402.25|1417.75|1408.25|1418.25|1408.75|1411.25|1401.75|62
1741605900000|2025-03-10 11:25:00|1417.25|1407.75|1416.25|1406.75|1420.25|1410.75|1415.75|1406.25|41
1741606200000|2025-03-10 11:30:00|1416.75|1407.25|1415.25|1405.75|1419.25|1409.75|1412.25|1402.75|87
1741606500000|2025-03-10 11:35:00|1414.75|1405.25|1416.25|1406.75|1420.75|1411.25|1414.25|1404.75|67
1741606800000|2025-03-10 11:40:00|1416.75|1407.25|1417.25|1407.75|1420.25|1410.75|1415.75|1406.25|45
1741607100000|2025-03-10 11:45:00|1416.75|1407.25|1423.25|1413.75|1423.25|1413.75|1416.25|1406.75|70
1741607400000|2025-03-10 11:50:00|1422.75|1413.25|1431.25|1421.75|1432.25|1422.75|1421.25|1411.75|108
1741607700000|2025-03-10 11:55:00|1430.75|1421.25|1430.25|1420.75|1437.25|1427.75|1428.25|1418.75|169
1741608000000|2025-03-10 12:00:00|1430.75|1421.25|1440.25|1430.75|1440.25|1430.75|1427.25|1417.75|138
1741608300000|2025-03-10 12:05:00|1439.75|1430.25|1431.75|1422.25|1440.75|1431.25|1430.25|1420.75|111
1741608600000|2025-03-10 12:10:00|1431.25|1421.75|1425.75|1416.25|1432.75|1423.25|1424.25|1414.75|109
1741608900000|2025-03-10 12:15:00|1425.25|1415.75|1426.75|1417.25|1429.75|1420.25|1424.25|1414.75|108
1741609200000|2025-03-10 12:20:00|1426.25|1416.75|1424.25|1414.75|1430.75|1421.25|1424.25|1414.75|121
1741609500000|2025-03-10 12:25:00|1424.75|1415.25|1415.75|1406.25|1425.25|1415.75|1414.75|1405.25|94
1741609800000|2025-03-10 12:30:00|1416.25|1406.75|1410.25|1400.75|1419.75|1410.25|1410.25|1400.75|75
1741610100000|2025-03-10 12:35:00|1410.75|1401.25|1417.25|1407.75|1419.25|1409.75|1410.75|1401.25|68
1741610400000|2025-03-10 12:40:00|1416.75|1407.25|1418.25|1408.75|1423.25|1413.75|1413.25|1403.75|77
1741610700000|2025-03-10 12:45:00|1418.75|1409.25|1414.25|1404.75|1421.75|1412.25|1412.75|1403.25|101
1741611000000|2025-03-10 12:50:00|1413.75|1404.25|1421.25|1411.75|1421.75|1412.25|1413.75|1404.25|48
1741611300000|2025-03-10 12:55:00|1421.75|1412.25|1420.25|1410.75|1421.75|1412.25|1419.25|1409.75|52
1741611600000|2025-03-10 13:00:00|1419.75|1410.25|1415.25|1405.75|1422.25|1412.75|1414.25|1404.75|114
1741611900000|2025-03-10 13:05:00|1415.75|1406.25|1413.75|1404.25|1415.75|1406.25|1410.25|1400.75|68
1741612200000|2025-03-10 13:10:00|1414.25|1404.75|1410.25|1400.75|1416.25|1406.75|1405.25|1395.75|117
1741612500000|2025-03-10 13:15:00|1409.75|1400.25|1398.75|1389.25|1413.25|1403.75|1397.75|1388.25|111
1741612800000|2025-03-10 13:20:00|1399.25|1389.75|1399.25|1389.75|1402.75|1393.25|1398.25|1388.75|88
1741613100000|2025-03-10 13:25:00|1398.75|1389.25|1393.25|1383.75|1400.75|1391.25|1392.25|1382.75|85
1741613400000|2025-03-10 13:30:00|1392.25|1382.75|1387.75|1378.25|1396.75|1387.25|1384.75|1375.25|257
1741613700000|2025-03-10 13:35:00|1388.25|1378.75|1388.25|1378.75|1393.25|1383.75|1383.75|1374.25|245
1741614000000|2025-03-10 13:40:00|1387.75|1378.25|1393.75|1384.25|1395.75|1386.25|1386.25|1376.75|204
1741614300000|2025-03-10 13:45:00|1393.25|1383.75|1389.25|1379.75|1397.25|1387.75|1383.75|1374.25|193
1741614600000|2025-03-10 13:50:00|1388.75|1379.25|1376.75|1367.25|1392.25|1382.75|1376.75|1367.25|200
1741614900000|2025-03-10 13:55:00|1377.25|1367.75|1379.75|1370.25|1380.25|1370.75|1374.25|1364.75|184
1741615200000|2025-03-10 14:00:00|1379.25|1369.75|1359.25|1349.75|1379.25|1369.75|1355.25|1345.75|261
1741615500000|2025-03-10 14:05:00|1358.75|1349.25|1359.25|1349.75|1363.25|1353.75|1351.25|1341.75|286
1741615800000|2025-03-10 14:10:00|1359.75|1350.25|1354.25|1344.75|1360.25|1350.75|1353.75|1344.25|214
1741616100000|2025-03-10 14:15:00|1353.75|1344.25|1342.75|1333.25|1358.25|1348.75|1333.75|1324.25|313
1741616400000|2025-03-10 14:20:00|1342.25|1332.75|1352.75|1343.25|1352.75|1343.25|1335.25|1325.75|327
1741616700000|2025-03-10 14:25:00|1352.25|1342.75|1346.75|1337.25|1360.75|1351.25|1345.75|1336.25|260
1741617000000|2025-03-10 14:30:00|1347.25|1337.75|1341.75|1332.25|1355.75|1346.25|1341.25|1331.75|270
1741617300000|2025-03-10 14:35:00|1341.25|1331.75|1342.75|1333.25|1351.75|1342.25|1333.75|1324.25|276
1741617600000|2025-03-10 14:40:00|1342.25|1332.75|1338.75|1329.25|1344.75|1335.25|1338.25|1328.75|168
1741617900000|2025-03-10 14:45:00|1338.25|1328.75|1338.75|1329.25|1347.25|1337.75|1334.25|1324.75|248
1741618200000|2025-03-10 14:50:00|1338.25|1328.75|1333.75|1324.25|1338.25|1328.75|1331.75|1322.25|202
1741618500000|2025-03-10 14:55:00|1332.75|1323.25|1343.75|1334.25|1343.75|1334.25|1329.75|1320.25|224
1741618800000|2025-03-10 15:00:00|1344.25|1334.75|1341.75|1332.25|1348.75|1339.25|1335.75|1326.25|262
1741619100000|2025-03-10 15:05:00|1342.25|1332.75|1352.75|1343.25|1354.75|1345.25|1341.75|1332.25|243
1741619400000|2025-03-10 15:10:00|1352.25|1342.75|1353.75|1344.25|1354.75|1345.25|1345.75|1336.25|275
1741619700000|2025-03-10 15:15:00|1352.75|1343.25|1346.75|1337.25|1354.25|1344.75|1344.25|1334.75|331
1741620000000|2025-03-10 15:20:00|1346.25|1336.75|1352.75|1343.25|1355.75|1346.25|1344.75|1335.25|182
1741620300000|2025-03-10 15:25:00|1353.75|1344.25|1347.75|1338.25|1355.75|1346.25|1347.75|1338.25|229
1741620600000|2025-03-10 15:30:00|1348.25|1338.75|1364.75|1355.25|1366.75|1357.25|1347.25|1337.75|213
1741620900000|2025-03-10 15:35:00|1365.25|1355.75|1365.75|1356.25|1370.25|1360.75|1362.25|1352.75|170
1741621200000|2025-03-10 15:40:00|1366.25|1356.75|1357.75|1348.25|1367.25|1357.75|1355.25|1345.75|236
1741621500000|2025-03-10 15:45:00|1357.25|1347.75|1365.75|1356.25|1368.75|1359.25|1356.25|1346.75|234
1741621800000|2025-03-10 15:50:00|1366.25|1356.75|1364.75|1355.25|1367.25|1357.75|1361.25|1351.75|263
1741622100000|2025-03-10 15:55:00|1364.25|1354.75|1352.75|1343.25|1364.25|1354.75|1351.75|1342.25|196
1741622400000|2025-03-10 16:00:00|1352.25|1342.75|1351.75|1342.25|1358.75|1349.25|1350.75|1341.25|160
1741622700000|2025-03-10 16:05:00|1351.25|1341.75|1342.75|1333.25|1352.75|1343.25|1338.25|1328.75|264
1741623000000|2025-03-10 16:10:00|1343.25|1333.75|1347.25|1337.75|1347.25|1337.75|1340.25|1330.75|182
1741623300000|2025-03-10 16:15:00|1346.75|1337.25|1337.75|1328.25|1346.75|1337.25|1334.75|1325.25|158
1741623600000|2025-03-10 16:20:00|1338.25|1328.75|1334.75|1325.25|1339.25|1329.75|1329.75|1320.25|116
1741623900000|2025-03-10 16:25:00|1335.25|1325.75|1335.75|1326.25|1338.25|1328.75|1330.75|1321.25|161
1741624200000|2025-03-10 16:30:00|1335.25|1325.75|1338.25|1328.75|1339.25|1329.75|1331.75|1322.25|221
1741624500000|2025-03-10 16:35:00|1337.75|1328.25|1330.75|1321.25|1338.25|1328.75|1329.75|1320.25|163
1741624800000|2025-03-10 16:40:00|1331.25|1321.75|1327.75|1318.25|1334.25|1324.75|1327.25|1317.75|172
1741625100000|2025-03-10 16:45:00|1327.25|1317.75|1328.25|1318.75|1330.75|1321.25|1323.25|1313.75|127
1741625400000|2025-03-10 16:50:00|1327.75|1318.25|1331.25|1321.75|1332.25|1322.75|1323.25|1313.75|244
1741625700000|2025-03-10 16:55:00|1330.75|1321.25|1330.25|1320.75|1333.25|1323.75|1329.25|1319.75|153
1741626000000|2025-03-10 17:00:00|1330.75|1321.25|1310.75|1301.25|1334.25|1324.75|1310.25|1300.75|340
1741626300000|2025-03-10 17:05:00|1310.25|1300.75|1310.75|1301.25|1315.25|1305.75|1299.75|1290.25|358
1741626600000|2025-03-10 17:10:00|1311.75|1302.25|1307.25|1297.75|1313.75|1304.25|1301.75|1292.25|262
1741626900000|2025-03-10 17:15:00|1307.75|1298.25|1316.75|1307.25|1326.75|1317.25|1305.75|1296.25|270
1741627200000|2025-03-10 17:20:00|1316.25|1306.75|1321.75|1312.25|1325.75|1316.25|1314.25|1304.75|199
1741627500000|2025-03-10 17:25:00|1320.75|1311.25|1318.25|1308.75|1323.75|1314.25|1317.75|1308.25|145
1741627800000|2025-03-10 17:30:00|1318.75|1309.25|1312.25|1302.75|1321.25|1311.75|1311.25|1301.75|197
1741628100000|2025-03-10 17:35:00|1311.75|1302.25|1302.75|1293.25|1313.75|1304.25|1300.75|1291.25|226
1741628400000|2025-03-10 17:40:00|1303.25|1293.75|1298.75|1289.25|1304.75|1295.25|1295.25|1285.75|138
1741628700000|2025-03-10 17:45:00|1298.25|1288.75|1291.75|1282.25|1301.25|1291.75|1287.25|1277.75|208
1741629000000|2025-03-10 17:50:00|1291.25|1281.75|1293.75|1284.25|1294.75|1285.25|1286.25|1276.75|218
1741629300000|2025-03-10 17:55:00|1293.25|1283.75|1292.75|1283.25|1297.25|1287.75|1287.75|1278.25|195
1741629600000|2025-03-10 18:00:00|1292.25|1282.75|1299.75|1290.25|1304.25|1294.75|1292.25|1282.75|194
1741629900000|2025-03-10 18:05:00|1300.25|1290.75|1296.25|1286.75|1300.75|1291.25|1290.75|1281.25|179
1741630200000|2025-03-10 18:10:00|1296.75|1287.25|1307.25|1297.75|1311.75|1302.25|1295.75|1286.25|226
1741630500000|2025-03-10 18:15:00|1306.75|1297.25|1299.75|1290.25|1309.75|1300.25|1297.75|1288.25|145
1741630800000|2025-03-10 18:20:00|1298.75|1289.25|1296.75|1287.25|1300.75|1291.25|1293.75|1284.25|140
1741631100000|2025-03-10 18:25:00|1296.25|1286.75|1296.75|1287.25|1296.75|1287.25|1290.25|1280.75|142
1741631400000|2025-03-10 18:30:00|1296.25|1286.75|1287.75|1278.25|1301.75|1292.25|1287.75|1278.25|190
1741631700000|2025-03-10 18:35:00|1288.25|1278.75|1285.75|1276.25|1289.75|1280.25|1284.25|1274.75|154
1741632000000|2025-03-10 18:40:00|1286.75|1277.25|1291.75|1282.25|1294.25|1284.75|1285.75|1276.25|124
1741632300000|2025-03-10 18:45:00|1291.25|1281.75|1280.75|1271.25|1292.25|1282.75|1279.25|1269.75|110
1741632600000|2025-03-10 18:50:00|1281.25|1271.75|1261.75|1252.25|1283.25|1273.75|1260.25|1250.75|248
1741632900000|2025-03-10 18:55:00|1262.75|1253.25|1249.75|1240.25|1265.75|1256.25|1248.25|1238.75|400
1741633200000|2025-03-10 19:00:00|1250.25|1240.75|1253.75|1244.25|1261.75|1252.25|1245.75|1236.25|409
1741633500000|2025-03-10 19:05:00|1252.75|1243.25|1262.75|1253.25|1265.75|1256.25|1252.75|1243.25|295
1741633800000|2025-03-10 19:10:00|1263.25|1253.75|1268.75|1259.25|1270.75|1261.25|1258.75|1249.25|227
1741634100000|2025-03-10 19:15:00|1268.25|1258.75|1280.75|1271.25|1282.75|1273.25|1267.75|1258.25|268
1741634400000|2025-03-10 19:20:00|1280.25|1270.75|1281.75|1272.25|1285.75|1276.25|1274.25|1264.75|239
1741634700000|2025-03-10 19:25:00|1281.25|1271.75|1279.75|1270.25|1286.25|1276.75|1278.75|1269.25|194
1741635000000|2025-03-10 19:30:00|1280.25|1270.75|1298.75|1289.25|1301.25|1291.75|1279.75|1270.25|294
1741635300000|2025-03-10 19:35:00|1298.25|1288.75|1297.75|1288.25|1300.75|1291.25|1290.25|1280.75|228
1741635600000|2025-03-10 19:40:00|1297.25|1287.75|1281.75|1272.25|1297.25|1287.75|1281.25|1271.75|152
1741635900000|2025-03-10 19:45:00|1282.25|1272.75|1278.25|1268.75|1284.75|1275.25|1277.25|1267.75|284
1741636200000|2025-03-10 19:50:00|1277.75|1268.25|1281.25|1271.75|1287.25|1277.75|1277.75|1268.25|268
1741636500000|2025-03-10 19:55:00|1281.75|1272.25|1284.75|1275.25|1286.75|1277.25|1276.75|1267.25|208
1741636800000|2025-03-10 20:00:00|1284.25|1274.75|1284.75|1275.25|1287.75|1278.25|1274.75|1265.25|194
1741637100000|2025-03-10 20:05:00|1284.25|1274.75|1278.75|1269.25|1285.25|1275.75|1277.25|1267.75|230
1741637400000|2025-03-10 20:10:00|1279.25|1269.75|1282.25|1272.75|1282.25|1272.75|1275.25|1265.75|158
1741637700000|2025-03-10 20:15:00|1281.75|1272.25|1278.75|1269.25|1284.25|1274.75|1276.75|1267.25|117
1741638000000|2025-03-10 20:20:00|1278.25|1268.75|1279.25|1269.75|1279.75|1270.25|1272.75|1263.25|84
1741638300000|2025-03-10 20:25:00|1278.75|1269.25|1282.75|1273.25|1285.25|1275.75|1278.25|1268.75|111
1741638600000|2025-03-10 20:30:00|1283.25|1273.75|1276.75|1267.25|1286.75|1277.25|1276.25|1266.75|185
1741638900000|2025-03-10 20:35:00|1277.25|1267.75|1272.25|1262.75|1279.75|1270.25|1270.25|1260.75|156
1741639200000|2025-03-10 20:40:00|1271.75|1262.25|1269.75|1260.25|1272.25|1262.75|1265.75|1256.25|119
1741639500000|2025-03-10 20:45:00|1270.25|1260.75|1270.25|1260.75|1270.25|1260.75|1262.75|1253.25|194
1741639800000|2025-03-10 20:50:00|1270.75|1261.25|1283.75|1274.25|1284.25|1274.75|1270.75|1261.25|121
1741640100000|2025-03-10 20:55:00|1283.25|1273.75|1281.75|1272.25|1289.25|1279.75|1279.75|1270.25|118
1741640400000|2025-03-10 21:00:00|1281.25|1271.75|1274.25|1264.75|1283.25|1273.75|1273.25|1263.75|133
1741640700000|2025-03-10 21:05:00|1273.75|1264.25|1283.25|1273.75|1283.25|1273.75|1270.75|1261.25|102
1741641000000|2025-03-10 21:10:00|1282.75|1273.25|1293.75|1284.25|1294.25|1284.75|1282.75|1273.25|166
1741641300000|2025-03-10 21:15:00|1293.25|1283.75|1284.75|1275.25|1293.25|1283.75|1282.75|1273.25|115
1741641600000|2025-03-10 21:20:00|1284.25|1274.75|1286.25|1276.75|1288.25|1278.75|1277.75|1268.25|118
1741641900000|2025-03-10 21:25:00|1287.25|1277.75|1290.25|1280.75|1295.25|1285.75|1283.75|1274.25|139
1741642200000|2025-03-10 21:30:00|1289.75|1280.25|1293.75|1284.25|1294.25|1284.75|1285.25|1275.75|122
1741642500000|2025-03-10 21:35:00|1293.25|1283.75|1300.25|1290.75|1300.75|1291.25|1292.75|1283.25|125
1741642800000|2025-03-10 21:40:00|1299.25|1289.75|1299.75|1290.25|1305.25|1295.75|1298.25|1288.75|267
1741643100000|2025-03-10 21:45:00|1299.25|1289.75|1293.75|1284.25|1301.25|1291.75|1293.75|1284.25|274
1741643400000|2025-03-10 21:50:00|1294.25|1284.75|1289.75|1280.25|1295.25|1285.75|1289.25|1279.75|328
1741643700000|2025-03-10 21:55:00|1290.25|1280.75|1292.25|1282.75|1297.25|1287.75|1289.75|1280.25|317
1741644000000|2025-03-10 22:00:00|1291.75|1282.25|1289.75|1280.25|1294.25|1284.75|1287.25|1277.75|311
1741644300000|2025-03-10 22:05:00|1290.25|1280.75|1278.75|1269.25|1290.25|1280.75|1278.75|1269.25|254
1741644600000|2025-03-10 22:10:00|1279.25|1269.75|1284.75|1275.25|1285.25|1275.75|1278.75|1269.25|191
1741644900000|2025-03-10 22:15:00|1284.25|1274.75|1278.75|1269.25|1284.75|1275.25|1276.25|1266.75|127
1741645200000|2025-03-10 22:20:00|1279.25|1269.75|1280.75|1271.25|1283.25|1273.75|1276.75|1267.25|154
1741645500000|2025-03-10 22:25:00|1280.25|1270.75|1277.75|1268.25|1282.75|1273.25|1276.25|1266.75|114
1741645800000|2025-03-10 22:30:00|1278.25|1268.75|1273.75|1264.25|1282.25|1272.75|1272.75|1263.25|218
1741646100000|2025-03-10 22:35:00|1273.25|1263.75|1277.25|1267.75|1279.25|1269.75|1271.75|1262.25|213
1741646400000|2025-03-10 22:40:00|1276.75|1267.25|1274.75|1265.25|1278.75|1269.25|1273.25|1263.75|83
1741646700000|2025-03-10 22:45:00|1275.25|1265.75|1280.75|1271.25|1282.25|1272.75|1273.25|1263.75|195
1741647000000|2025-03-10 22:50:00|1281.25|1271.75|1285.75|1276.25|1285.75|1276.25|1277.75|1268.25|107
1741647300000|2025-03-10 22:55:00|1286.25|1276.75|1281.75|1272.25|1288.25|1278.75|1280.75|1271.25|109
1741647600000|2025-03-10 23:00:00|1282.25|1272.75|1287.75|1278.25|1292.75|1283.25|1281.25|1271.75|230
1741647900000|2025-03-10 23:05:00|1286.75|1277.25|1288.25|1278.75|1292.25|1282.75|1282.75|1273.25|279
1741648200000|2025-03-10 23:10:00|1287.75|1278.25|1282.25|1272.75|1293.75|1284.25|1282.25|1272.75|284
1741648500000|2025-03-10 23:15:00|1282.75|1273.25|1275.25|1265.75|1283.25|1273.75|1271.75|1262.25|235
1741648800000|2025-03-10 23:20:00|1274.25|1264.75|1278.75|1269.25|1279.75|1270.25|1273.25|1263.75|148
1741649100000|2025-03-10 23:25:00|1277.75|1268.25|1278.75|1269.25|1279.25|1269.75|1274.75|1265.25|105
1741649400000|2025-03-10 23:30:00|1278.25|1268.75|1283.75|1274.25|1284.25|1274.75|1276.75|1267.25|139
1741649700000|2025-03-10 23:35:00|1284.25|1274.75|1286.75|1277.25|1286.75|1277.25|1279.75|1270.25|135
1741650000000|2025-03-10 23:40:00|1286.25|1276.75|1285.25|1275.75|1287.75|1278.25|1284.25|1274.75|103
1741650300000|2025-03-10 23:45:00|1284.75|1275.25|1278.25|1268.75|1285.75|1276.25|1275.75|1266.25|138
1741650600000|2025-03-10 23:50:00|1278.75|1269.25|1274.25|1264.75|1281.25|1271.75|1274.25|1264.75|120
1741650900000|2025-03-10 23:55:00|1273.75|1264.25|1269.75|1260.25|1276.25|1266.75|1266.75|1257.25|153
1741651200000|2025-03-11 00:00:00|1270.25|1260.75|1279.75|1270.25|1280.25|1270.75|1267.75|1258.25|187
1741651500000|2025-03-11 00:05:00|1280.25|1270.75|1281.75|1272.25|1287.25|1277.75|1278.75|1269.25|137
1741651800000|2025-03-11 00:10:00|1281.25|1271.75|1271.75|1262.25|1281.25|1271.75|1271.25|1261.75|128
1741652100000|2025-03-11 00:15:00|1270.75|1261.25|1265.75|1256.25|1271.25|1261.75|1260.75|1251.25|164
1741652400000|2025-03-11 00:20:00|1265.25|1255.75|1251.75|1242.25|1267.75|1258.25|1250.75|1241.25|229
1741652700000|2025-03-11 00:25:00|1252.75|1243.25|1241.25|1231.75|1259.75|1250.25|1240.75|1231.25|226
1741653000000|2025-03-11 00:30:00|1240.75|1231.25|1230.75|1221.25|1247.25|1237.75|1226.75|1217.25|333
1741653300000|2025-03-11 00:35:00|1231.25|1221.75|1226.75|1217.25|1238.75|1229.25|1224.25|1214.75|399
1741653600000|2025-03-11 00:40:00|1227.25|1217.75|1216.75|1207.25|1233.75|1224.25|1216.75|1207.25|310
1741653900000|2025-03-11 00:45:00|1217.25|1207.75|1211.75|1202.25|1223.75|1214.25|1211.75|1202.25|299
1741654200000|2025-03-11 00:50:00|1211.25|1201.75|1208.75|1199.25|1212.75|1203.25|1189.75|1180.25|457
1741654500000|2025-03-11 00:55:00|1208.25|1198.75|1218.25|1208.75|1219.25|1209.75|1199.25|1189.75|350
1741654800000|2025-03-11 01:00:00|1217.75|1208.25|1201.75|1192.25|1220.25|1210.75|1201.75|1192.25|327
1741655100000|2025-03-11 01:05:00|1201.25|1191.75|1201.75|1192.25|1209.75|1200.25|1190.25|1180.75|371
1741655400000|2025-03-11 01:10:00|1201.25|1191.75|1203.75|1194.25|1218.75|1209.25|1198.75|1189.25|293
1741655700000|2025-03-11 01:15:00|1204.25|1194.75|1215.75|1206.25|1222.25|1212.75|1202.75|1193.25|382
1741656000000|2025-03-11 01:20:00|1215.25|1205.75|1217.25|1207.75|1218.75|1209.25|1207.25|1197.75|294
1741656300000|2025-03-11 01:25:00|1216.75|1207.25|1212.75|1203.25|1223.25|1213.75|1209.25|1199.75|264
1741656600000|2025-03-11 01:30:00|1213.25|1203.75|1222.25|1212.75|1232.25|1222.75|1213.25|1203.75|343
1741656900000|2025-03-11 01:35:00|1221.75|1212.25|1234.75|1225.25|1239.75|1230.25|1218.75|1209.25|310
1741657200000|2025-03-11 01:40:00|1235.25|1225.75|1247.75|1238.25|1247.75|1238.25|1234.25|1224.75|231
1741657500000|2025-03-11 01:45:00|1248.25|1238.75|1239.75|1230.25|1248.25|1238.75|1236.25|1226.75|221
1741657800000|2025-03-11 01:50:00|1240.25|1230.75|1245.75|1236.25|1248.25|1238.75|1237.75|1228.25|194
1741658100000|2025-03-11 01:55:00|1245.25|1235.75|1260.75|1251.25|1260.75|1251.25|1243.25|1233.75|176
1741658400000|2025-03-11 02:00:00|1260.25|1250.75|1253.25|1243.75|1265.75|1256.25|1252.25|1242.75|266
1741658700000|2025-03-11 02:05:00|1252.75|1243.25|1261.75|1252.25|1263.75|1254.25|1250.75|1241.25|208
1741659000000|2025-03-11 02:10:00|1262.25|1252.75|1259.75|1250.25|1263.75|1254.25|1255.25|1245.75|191
1741659300000|2025-03-11 02:15:00|1259.25|1249.75|1265.25|1255.75|1265.25|1255.75|1255.75|1246.25|247
1741659600000|2025-03-11 02:20:00|1264.75|1255.25|1264.25|1254.75|1268.25|1258.75|1262.75|1253.25|306
1741659900000|2025-03-11 02:25:00|1263.75|1254.25|1265.25|1255.75|1268.25|1258.75|1261.75|1252.25|244
1741660200000|2025-03-11 02:30:00|1265.75|1256.25|1260.75|1251.25|1267.25|1257.75|1259.25|1249.75|231
1741660500000|2025-03-11 02:35:00|1261.25|1251.75|1259.75|1250.25|1263.75|1254.25|1257.25|1247.75|147
1741660800000|2025-03-11 02:40:00|1260.25|1250.75|1257.25|1247.75|1260.75|1251.25|1255.25|1245.75|88
1741661100000|2025-03-11 02:45:00|1256.75|1247.25|1256.75|1247.25|1258.25|1248.75|1253.25|1243.75|123
1741661400000|2025-03-11 02:50:00|1257.25|1247.75|1262.75|1253.25|1267.25|1257.75|1256.75|1247.25|256
1741661700000|2025-03-11 02:55:00|1262.25|1252.75|1261.25|1251.75|1266.25|1256.75|1260.25|1250.75|94
1741662000000|2025-03-11 03:00:00|1260.75|1251.25|1258.75|1249.25|1265.25|1255.75|1255.75|1246.25|157
1741662300000|2025-03-11 03:05:00|1259.25|1249.75|1259.75|1250.25|1261.75|1252.25|1255.75|1246.25|185
1741662600000|2025-03-11 03:10:00|1259.25|1249.75|1263.75|1254.25|1271.25|1261.75|1258.25|1248.75|300
1741662900000|2025-03-11 03:15:00|1263.25|1253.75|1260.25|1250.75|1265.25|1255.75|1258.75|1249.25|191
1741663200000|2025-03-11 03:20:00|1259.75|1250.25|1258.25|1248.75|1262.25|1252.75|1257.25|1247.75|214
1741663500000|2025-03-11 03:25:00|1257.75|1248.25|1259.75|1250.25|1260.25|1250.75|1256.25|1246.75|165
1741663800000|2025-03-11 03:30:00|1259.25|1249.75|1257.25|1247.75|1262.75|1253.25|1256.75|1247.25|183
1741664100000|2025-03-11 03:35:00|1256.75|1247.25|1255.25|1245.75|1258.75|1249.25|1255.25|1245.75|97
1741664400000|2025-03-11 03:40:00|1255.75|1246.25|1252.75|1243.25|1257.75|1248.25|1252.25|1242.75|68
1741664700000|2025-03-11 03:45:00|1252.25|1242.75|1252.25|1242.75|1255.25|1245.75|1251.25|1241.75|209
1741665000000|2025-03-11 03:50:00|1251.75|1242.25|1252.75|1243.25|1254.25|1244.75|1251.25|1241.75|135
1741665300000|2025-03-11 03:55:00|1252.25|1242.75|1247.75|1238.25|1253.25|1243.75|1246.75|1237.25|113
1741665600000|2025-03-11 04:00:00|1248.25|1238.75|1247.75|1238.25|1250.75|1241.25|1244.75|1235.25|245
1741665900000|2025-03-11 04:05:00|1248.25|1238.75|1249.75|1240.25|1253.75|1244.25|1245.25|1235.75|231
1741666200000|2025-03-11 04:10:00|1250.25|1240.75|1250.75|1241.25|1253.25|1243.75|1248.25|1238.75|184
1741666500000|2025-03-11 04:15:00|1250.25|1240.75|1262.75|1253.25|1262.75|1253.25|1250.25|1240.75|260
1741666800000|2025-03-11 04:20:00|1262.25|1252.75|1258.75|1249.25|1270.25|1260.75|1258.75|1249.25|224
1741667100000|2025-03-11 04:25:00|1259.25|1249.75|1267.75|1258.25|1269.25|1259.75|1258.75|1249.25|254
1741667400000|2025-03-11 04:30:00|1268.25|1258.75|1263.75|1254.25|1271.25|1261.75|1263.75|1254.25|308
1741667700000|2025-03-11 04:35:00|1264.25|1254.75|1261.75|1252.25|1266.25|1256.75|1261.25|1251.75|272
1741668000000|2025-03-11 04:40:00|1262.25|1252.75|1261.25|1251.75|1262.75|1253.25|1258.25|1248.75|134
1741668300000|2025-03-11 04:45:00|1261.75|1252.25|1260.25|1250.75|1261.75|1252.25|1256.25|1246.75|128
1741668600000|2025-03-11 04:50:00|1259.75|1250.25|1263.25|1253.75|1263.25|1253.75|1256.75|1247.25|173
1741668900000|2025-03-11 04:55:00|1262.75|1253.25|1256.75|1247.25|1263.25|1253.75|1256.25|1246.75|234
1741669200000|2025-03-11 05:00:00|1257.25|1247.75|1262.25|1252.75|1262.25|1252.75|1255.25|1245.75|249
1741669500000|2025-03-11 05:05:00|1261.75|1252.25|1267.75|1258.25|1268.25|1258.75|1260.25|1250.75|312
1741669800000|2025-03-11 05:10:00|1267.25|1257.75|1282.75|1273.25|1286.25|1276.75|1267.25|1257.75|336
1741670100000|2025-03-11 05:15:00|1282.25|1272.75|1279.75|1270.25|1290.75|1281.25|1278.75|1269.25|228
1741670400000|2025-03-11 05:20:00|1280.25|1270.75|1274.25|1264.75|1281.75|1272.25|1273.25|1263.75|175
1741670700000|2025-03-11 05:25:00|1274.75|1265.25|1274.75|1265.25|1277.75|1268.25|1272.25|1262.75|197
1741671000000|2025-03-11 05:30:00|1275.25|1265.75|1276.75|1267.25|1278.25|1268.75|1272.25|1262.75|267
1741671300000|2025-03-11 05:35:00|1276.25|1266.75|1277.75|1268.25|1277.75|1268.25|1273.25|1263.75|179
1741671600000|2025-03-11 05:40:00|1277.25|1267.75|1277.75|1268.25|1278.75|1269.25|1273.75|1264.25|152
1741671900000|2025-03-11 05:45:00|1277.25|1267.75|1282.75|1273.25|1286.25|1276.75|1275.75|1266.25|186
1741672200000|2025-03-11 05:50:00|1283.25|1273.75|1285.75|1276.25|1286.75|1277.25|1280.25|1270.75|172
1741672500000|2025-03-11 05:55:00|1285.25|1275.75|1286.75|1277.25|1289.25|1279.75|1284.75|1275.25|63
1741672800000|2025-03-11 06:00:00|1287.25|1277.75|1284.25|1274.75|1290.25|1280.75|1284.25|1274.75|218
1741673100000|2025-03-11 06:05:00|1283.75|1274.25|1289.75|1280.25|1291.25|1281.75|1282.75|1273.25|129
1741673400000|2025-03-11 06:10:00|1290.25|1280.75|1293.75|1284.25|1295.75|1286.25|1289.25|1279.75|140
1741673700000|2025-03-11 06:15:00|1293.25|1283.75|1293.75|1284.25|1298.75|1289.25|1291.25|1281.75|309
1741674000000|2025-03-11 06:20:00|1294.25|1284.75|1292.25|1282.75|1300.25|1290.75|1290.75|1281.25|303
1741674300000|2025-03-11 06:25:00|1291.75|1282.25|1287.75|1278.25|1295.25|1285.75|1287.25|1277.75|276
1741674600000|2025-03-11 06:30:00|1288.25|1278.75|1281.75|1272.25|1288.25|1278.75|1280.75|1271.25|195
1741674900000|2025-03-11 06:35:00|1282.25|1272.75|1279.25|1269.75|1285.25|1275.75|1279.25|1269.75|203
1741675200000|2025-03-11 06:40:00|1279.75|1270.25|1281.75|1272.25|1282.25|1272.75|1279.25|1269.75|195
1741675500000|2025-03-11 06:45:00|1281.25|1271.75|1275.25|1265.75|1283.25|1273.75|1274.75|1265.25|162
1741675800000|2025-03-11 06:50:00|1274.75|1265.25|1278.75|1269.25|1280.25|1270.75|1274.75|1265.25|238
1741676100000|2025-03-11 06:55:00|1278.25|1268.75|1273.25|1263.75|1280.25|1270.75|1271.75|1262.25|181
1741676400000|2025-03-11 07:00:00|1272.75|1263.25|1279.25|1269.75|1280.25|1270.75|1271.25|1261.75|267
1741676700000|2025-03-11 07:05:00|1278.75|1269.25|1282.25|1272.75|1285.25|1275.75|1277.25|1267.75|316
1741677000000|2025-03-11 07:10:00|1281.75|1272.25|1286.25|1276.75|1286.25|1276.75|1281.25|1271.75|191
1741677300000|2025-03-11 07:15:00|1285.75|1276.25|1288.25|1278.75|1288.25|1278.75|1282.75|1273.25|225
1741677600000|2025-03-11 07:20:00|1289.75|1280.25|1294.25|1284.75|1299.75|1290.25|1289.75|1280.25|265
1741677900000|2025-03-11 07:25:00|1293.75|1284.25|1287.25|1277.75|1294.25|1284.75|1287.25|1277.75|195
1741678200000|2025-03-11 07:30:00|1286.75|1277.25|1280.25|1270.75|1287.25|1277.75|1279.25|1269.75|140
1741678500000|2025-03-11 07:35:00|1279.75|1270.25|1277.25|1267.75|1279.75|1270.25|1275.75|1266.25|194
1741678800000|2025-03-11 07:40:00|1276.75|1267.25|1273.75|1264.25|1277.25|1267.75|1271.75|1262.25|122
1741679100000|2025-03-11 07:45:00|1273.25|1263.75|1269.75|1260.25|1276.25|1266.75|1269.75|1260.25|122
1741679400000|2025-03-11 07:50:00|1270.25|1260.75|1277.75|1268.25|1278.25|1268.75|1268.25|1258.75|129
1741679700000|2025-03-11 07:55:00|1278.25|1268.75|1276.75|1267.25|1280.25|1270.75|1275.75|1266.25|73
1741680000000|2025-03-11 08:00:00|1276.25|1266.75|1276.25|1266.75|1276.75|1267.25|1269.75|1260.25|107
1741680300000|2025-03-11 08:05:00|1275.75|1266.25|1275.25|1265.75|1282.75|1273.25|1275.25|1265.75|124
1741680600000|2025-03-11 08:10:00|1275.75|1266.25|1282.75|1273.25|1283.75|1274.25|1273.75|1264.25|239
1741680900000|2025-03-11 08:15:00|1282.25|1272.75|1282.25|1272.75|1284.25|1274.75|1277.75|1268.25|152
1741681200000|2025-03-11 08:20:00|1281.75|1272.25|1288.25|1278.75|1289.25|1279.75|1281.75|1272.25|164
1741681500000|2025-03-11 08:25:00|1287.75|1278.25|1284.75|1275.25|1291.25|1281.75|1284.75|1275.25|116
1741681800000|2025-03-11 08:30:00|1284.25|1274.75|1284.25|1274.75|1287.75|1278.25|1279.75|1270.25|131
1741682100000|2025-03-11 08:35:00|1283.75|1274.25|1281.25|1271.75|1285.25|1275.75|1279.75|1270.25|98
1741682400000|2025-03-11 08:40:00|1281.75|1272.25|1286.75|1277.25|1286.75|1277.25|1279.75|1270.25|121
1741682700000|2025-03-11 08:45:00|1287.25|1277.75|1290.25|1280.75|1294.25|1284.75|1286.25|1276.75|227
1741683000000|2025-03-11 08:50:00|1290.75|1281.25|1286.75|1277.25|1297.75|1288.25|1286.75|1277.25|138
1741683300000|2025-03-11 08:55:00|1286.25|1276.75|1288.25|1278.75|1289.75|1280.25|1284.75|1275.25|113
1741683600000|2025-03-11 09:00:00|1287.75|1278.25|1295.75|1286.25|1296.25|1286.75|1287.75|1278.25|126
1741683900000|2025-03-11 09:05:00|1296.25|1286.75|1291.75|1282.25|1297.75|1288.25|1291.25|1281.75|150
1741684200000|2025-03-11 09:10:00|1292.25|1282.75|1294.25|1284.75|1304.25|1294.75|1291.75|1282.25|209
1741684500000|2025-03-11 09:15:00|1294.75|1285.25|1294.25|1284.75|1301.25|1291.75|1293.75|1284.25|312
1741684800000|2025-03-11 09:20:00|1294.75|1285.25|1300.25|1290.75|1302.25|1292.75|1294.75|1285.25|296
1741685100000|2025-03-11 09:25:00|1300.75|1291.25|1309.75|1300.25|1310.25|1300.75|1300.75|1291.25|302
1741685400000|2025-03-11 09:30:00|1309.25|1299.75|1309.25|1299.75|1309.25|1299.75|1301.75|1292.25|231
1741685700000|2025-03-11 09:35:00|1308.75|1299.25|1317.75|1308.25|1321.25|1311.75|1307.75|1298.25|297
1741686000000|2025-03-11 09:40:00|1318.25|1308.75|1312.25|1302.75|1320.25|1310.75|1311.25|1301.75|252
1741686300000|2025-03-11 09:45:00|1311.75|1302.25|1303.25|1293.75|1312.25|1302.75|1302.25|1292.75|264
1741686600000|2025-03-11 09:50:00|1302.75|1293.25|1301.25|1291.75|1305.25|1295.75|1300.25|1290.75|196
1741686900000|2025-03-11 09:55:00|1300.75|1291.25|1299.25|1289.75|1302.25|1292.75|1297.25|1287.75|130
1741687200000|2025-03-11 10:00:00|1299.75|1290.25|1296.75|1287.25|1300.25|1290.75|1294.75|1285.25|206
1741687500000|2025-03-11 10:05:00|1296.25|1286.75|1303.75|1294.25|1304.25|1294.75|1296.25|1286.75|122
1741687800000|2025-03-11 10:10:00|1304.25|1294.75|1303.25|1293.75|1305.25|1295.75|1300.25|1290.75|94
1741688100000|2025-03-11 10:15:00|1303.75|1294.25|1308.75|1299.25|1309.75|1300.25|1302.25|1292.75|157
1741688400000|2025-03-11 10:20:00|1308.25|1298.75|1306.75|1297.25|1311.25|1301.75|1303.75|1294.25|176
1741688700000|2025-03-11 10:25:00|1307.25|1297.75|1310.75|1301.25|1312.75|1303.25|1306.75|1297.25|174
1741689000000|2025-03-11 10:30:00|1310.25|1300.75|1312.75|1303.25|1314.75|1305.25|1310.25|1300.75|133
1741689300000|2025-03-11 10:35:00|1313.25|1303.75|1313.75|1304.25|1316.25|1306.75|1309.25|1299.75|119
1741689600000|2025-03-11 10:40:00|1314.25|1304.75|1312.75|1303.25|1316.25|1306.75|1312.25|1302.75|73
1741689900000|2025-03-11 10:45:00|1312.25|1302.75|1316.25|1306.75|1317.25|1307.75|1311.75|1302.25|146
1741690200000|2025-03-11 10:50:00|1315.75|1306.25|1309.25|1299.75|1316.25|1306.75|1309.25|1299.75|97
1741690500000|2025-03-11 10:55:00|1308.75|1299.25|1311.75|1302.25|1312.75|1303.25|1306.25|1296.75|123
1741690800000|2025-03-11 11:00:00|1311.25|1301.75|1308.25|1298.75|1313.25|1303.75|1306.25|1296.75|164
1741691100000|2025-03-11 11:05:00|1307.75|1298.25|1302.25|1292.75|1308.25|1298.75|1301.25|1291.75|131
1741691400000|2025-03-11 11:10:00|1303.25|1293.75|1301.25|1291.75|1306.25|1296.75|1299.75|1290.25|128
1741691700000|2025-03-11 11:15:00|1301.75|1292.25|1306.75|1297.25|1309.25|1299.75|1301.75|1292.25|82
1741692000000|2025-03-11 11:20:00|1306.25|1296.75|1309.75|1300.25|1310.75|1301.25|1306.25|1296.75|63
1741692300000|2025-03-11 11:25:00|1310.25|1300.75|1311.25|1301.75|1311.25|1301.75|1307.75|1298.25|68
1741692600000|2025-03-11 11:30:00|1311.75|1302.25|1313.75|1304.25|1317.75|1308.25|1310.75|1301.25|80
1741692900000|2025-03-11 11:35:00|1313.25|1303.75|1313.25|1303.75|1315.25|1305.75|1311.25|1301.75|109
1741693200000|2025-03-11 11:40:00|1312.75|1303.25|1321.75|1312.25|1322.25|1312.75|1310.75|1301.25|120
1741693500000|2025-03-11 11:45:00|1321.25|1311.75|1312.25|1302.75|1322.25|1312.75|1311.75|1302.25|117
1741693800000|2025-03-11 11:50:00|1311.75|1302.25|1310.75|1301.25|1311.75|1302.25|1308.25|1298.75|86
1741694100000|2025-03-11 11:55:00|1310.25|1300.75|1309.25|1299.75|1310.25|1300.75|1307.75|1298.25|67
1741694400000|2025-03-11 12:00:00|1308.75|1299.25|1303.25|1293.75|1310.25|1300.75|1302.25|1292.75|143
1741694700000|2025-03-11 12:05:00|1303.75|1294.25|1299.25|1289.75|1304.25|1294.75|1298.25|1288.75|78
1741695000000|2025-03-11 12:10:00|1298.75|1289.25|1291.75|1282.25|1299.75|1290.25|1289.25|1279.75|189
1741695300000|2025-03-11 12:15:00|1291.25|1281.75|1293.25|1283.75|1299.25|1289.75|1290.25|1280.75|259
1741695600000|2025-03-11 12:20:00|1293.75|1284.25|1296.75|1287.25|1298.25|1288.75|1293.75|1284.25|154
1741695900000|2025-03-11 12:25:00|1296.25|1286.75|1296.75|1287.25|1300.75|1291.25|1294.75|1285.25|105
1741696200000|2025-03-11 12:30:00|1297.25|1287.75|1294.75|1285.25|1300.25|1290.75|1294.25|1284.75|138
1741696500000|2025-03-11 12:35:00|1295.25|1285.75|1292.25|1282.75|1295.75|1286.25|1290.25|1280.75|117
1741696800000|2025-03-11 12:40:00|1291.75|1282.25|1294.75|1285.25|1295.25|1285.75|1291.25|1281.75|138
1741697100000|2025-03-11 12:45:00|1294.25|1284.75|1283.75|1274.25|1296.25|1286.75|1283.75|1274.25|194
1741697400000|2025-03-11 12:50:00|1284.25|1274.75|1284.75|1275.25|1288.25|1278.75|1282.75|1273.25|259
1741697700000|2025-03-11 12:55:00|1284.25|1274.75|1283.25|1273.75|1285.75|1276.25|1282.25|1272.75|123
1741698000000|2025-03-11 13:00:00|1283.75|1274.25|1284.25|1274.75|1287.25|1277.75|1280.75|1271.25|198
1741698300000|2025-03-11 13:05:00|1284.75|1275.25|1268.25|1258.75|1288.75|1279.25|1268.25|1258.75|239
1741698600000|2025-03-11 13:10:00|1268.75|1259.25|1268.75|1259.25|1274.75|1265.25|1266.75|1257.25|331
1741698900000|2025-03-11 13:15:00|1269.25|1259.75|1276.25|1266.75|1276.25|1266.75|1267.75|1258.25|219
1741699200000|2025-03-11 13:20:00|1276.75|1267.25|1279.25|1269.75|1280.75|1271.25|1274.25|1264.75|136
1741699500000|2025-03-11 13:25:00|1278.75|1269.25|1305.75|1296.25|1323.75|1314.25|1275.25|1265.75|430
1741699800000|2025-03-11 13:30:00|1305.25|1295.75|1290.75|1281.25|1316.75|1307.25|1285.25|1275.75|509
1741700100000|2025-03-11 13:35:00|1290.25|1280.75|1304.75|1295.25|1310.75|1301.25|1285.25|1275.75|449
1741700400000|2025-03-11 13:40:00|1304.25|1294.75|1301.75|1292.25|1308.75|1299.25|1296.75|1287.25|408
1741700700000|2025-03-11 13:45:00|1301.25|1291.75|1306.75|1297.25|1307.25|1297.75|1290.25|1280.75|381
1741701000000|2025-03-11 13:50:00|1307.25|1297.75|1293.75|1284.25|1309.25|1299.75|1292.25|1282.75|305
1741701300000|2025-03-11 13:55:00|1293.25|1283.75|1292.25|1282.75|1297.75|1288.25|1290.75|1281.25|275
1741701600000|2025-03-11 14:00:00|1291.75|1282.25|1274.75|1265.25|1301.75|1292.25|1271.75|1262.25|508
1741701900000|2025-03-11 14:05:00|1273.75|1264.25|1295.25|1285.75|1300.25|1290.75|1273.25|1263.75|485
1741702200000|2025-03-11 14:10:00|1295.75|1286.25|1282.75|1273.25|1300.25|1290.75|1281.75|1272.25|346
1741702500000|2025-03-11 14:15:00|1282.25|1272.75|1282.75|1273.25|1286.25|1276.75|1274.75|1265.25|375
1741702800000|2025-03-11 14:20:00|1281.75|1272.25|1276.75|1267.25|1287.75|1278.25|1274.75|1265.25|289
1741703100000|2025-03-11 14:25:00|1277.25|1267.75|1264.25|1254.75|1279.75|1270.25|1262.25|1252.75|276
1741703400000|2025-03-11 14:30:00|1265.25|1255.75|1261.25|1251.75|1272.75|1263.25|1260.25|1250.75|355
1741703700000|2025-03-11 14:35:00|1261.75|1252.25|1245.75|1236.25|1264.25|1254.75|1244.25|1234.75|338
1741704000000|2025-03-11 14:40:00|1246.25|1236.75|1249.75|1240.25|1252.25|1242.75|1240.75|1231.25|494
1741704300000|2025-03-11 14:45:00|1249.25|1239.75|1246.75|1237.25|1256.25|1246.75|1244.25|1234.75|349
1741704600000|2025-03-11 14:50:00|1247.25|1237.75|1269.25|1259.75|1273.75|1264.25|1246.25|1236.75|323
1741704900000|2025-03-11 14:55:00|1269.75|1260.25|1256.25|1246.75|1271.75|1262.25|1255.25|1245.75|209
1741705200000|2025-03-11 15:00:00|1255.75|1246.25|1261.75|1252.25|1264.25|1254.75|1254.25|1244.75|248
1741705500000|2025-03-11 15:05:00|1262.25|1252.75|1280.75|1271.25|1282.75|1273.25|1260.75|1251.25|361
1741705800000|2025-03-11 15:10:00|1281.75|1272.25|1292.25|1282.75|1297.25|1287.75|1277.25|1267.75|287
1741706100000|2025-03-11 15:15:00|1292.75|1283.25|1296.75|1287.25|1301.25|1291.75|1290.75|1281.25|293
1741706400000|2025-03-11 15:20:00|1297.25|1287.75|1285.25|1275.75|1301.25|1291.75|1284.25|1274.75|224
1741706700000|2025-03-11 15:25:00|1284.75|1275.25|1284.75|1275.25|1293.25|1283.75|1283.75|1274.25|141
1741707000000|2025-03-11 15:30:00|1285.25|1275.75|1290.75|1281.25|1298.25|1288.75|1282.75|1273.25|153
1741707300000|2025-03-11 15:35:00|1291.25|1281.75|1297.75|1288.25|1300.25|1290.75|1291.25|1281.75|169
1741707600000|2025-03-11 15:40:00|1298.25|1288.75|1300.75|1291.25|1304.25|1294.75|1297.75|1288.25|163
1741707900000|2025-03-11 15:45:00|1300.25|1290.75|1303.75|1294.25|1304.25|1294.75|1295.25|1285.75|207
1741708200000|2025-03-11 15:50:00|1302.75|1293.25|1308.25|1298.75|1310.25|1300.75|1298.75|1289.25|118
1741708500000|2025-03-11 15:55:00|1307.75|1298.25|1303.75|1294.25|1313.25|1303.75|1302.75|1293.25|161
1741708800000|2025-03-11 16:00:00|1303.25|1293.75|1308.75|1299.25|1313.25|1303.75|1299.75|1290.25|187
1741709100000|2025-03-11 16:05:00|1308.25|1298.75|1298.75|1289.25|1308.75|1299.25|1298.25|1288.75|148
1741709400000|2025-03-11 16:10:00|1299.25|1289.75|1289.75|1280.25|1299.25|1289.75|1288.25|1278.75|88
1741709700000|2025-03-11 16:15:00|1289.25|1279.75|1297.75|1288.25|1298.75|1289.25|1288.75|1279.25|117
1741710000000|2025-03-11 16:20:00|1298.25|1288.75|1307.75|1298.25|1307.75|1298.25|1297.75|1288.25|147
1741710300000|2025-03-11 16:25:00|1308.75|1299.25|1317.75|1308.25|1318.25|1308.75|1307.75|1298.25|182
1741710600000|2025-03-11 16:30:00|1318.25|1308.75|1315.75|1306.25|1321.25|1311.75|1314.75|1305.25|215
1741710900000|2025-03-11 16:35:00|1315.25|1305.75|1313.75|1304.25|1318.25|1308.75|1312.25|1302.75|182
1741711200000|2025-03-11 16:40:00|1314.25|1304.75|1313.25|1303.75|1320.75|1311.25|1308.75|1299.25|169
1741711500000|2025-03-11 16:45:00|1312.75|1303.25|1313.75|1304.25|1315.75|1306.25|1310.25|1300.75|131
1741711800000|2025-03-11 16:50:00|1314.25|1304.75|1312.75|1303.25|1322.75|1313.25|1311.75|1302.25|123
1741712100000|2025-03-11 16:55:00|1313.75|1304.25|1307.75|1298.25|1316.75|1307.25|1305.75|1296.25|71
1741712400000|2025-03-11 17:00:00|1307.25|1297.75|1308.75|1299.25|1309.75|1300.25|1305.25|1295.75|128
1741712700000|2025-03-11 17:05:00|1308.25|1298.75|1309.75|1300.25|1311.75|1302.25|1307.25|1297.75|172
1741713000000|2025-03-11 17:10:00|1310.25|1300.75|1309.25|1299.75|1313.75|1304.25|1307.75|1298.25|121
1741713300000|2025-03-11 17:15:00|1308.75|1299.25|1311.75|1302.25|1315.75|1306.25|1307.75|1298.25|119
1741713600000|2025-03-11 17:20:00|1312.25|1302.75|1305.75|1296.25|1312.25|1302.75|1303.75|1294.25|91
1741713900000|2025-03-11 17:25:00|1306.25|1296.75|1292.25|1282.75|1306.75|1297.25|1290.25|1280.75|81
1741714200000|2025-03-11 17:30:00|1291.75|1282.25|1287.75|1278.25|1297.75|1288.25|1287.75|1278.25|118
1741714500000|2025-03-11 17:35:00|1288.25|1278.75|1291.75|1282.25|1292.25|1282.75|1283.75|1274.25|117
1741714800000|2025-03-11 17:40:00|1292.25|1282.75|1299.75|1290.25|1300.25|1290.75|1291.75|1282.25|105
1741715100000|2025-03-11 17:45:00|1299.25|1289.75|1301.75|1292.25|1307.75|1298.25|1298.75|1289.25|129
1741715400000|2025-03-11 17:50:00|1302.25|1292.75|1297.75|1288.25|1303.75|1294.25|1297.25|1287.75|68
1741715700000|2025-03-11 17:55:00|1297.25|1287.75|1294.75|1285.25|1298.25|1288.75|1290.75|1281.25|98
1741716000000|2025-03-11 18:00:00|1295.25|1285.75|1310.75|1301.25|1313.75|1304.25|1295.25|1285.75|200
1741716300000|2025-03-11 18:05:00|1310.25|1300.75|1318.75|1309.25|1318.75|1309.25|1307.25|1297.75|165
1741716600000|2025-03-11 18:10:00|1319.75|1310.25|1337.75|1328.25|1337.75|1328.25|1319.75|1310.25|226
1741716900000|2025-03-11 18:15:00|1336.75|1327.25|1334.75|1325.25|1337.75|1328.25|1328.75|1319.25|228
1741717200000|2025-03-11 18:20:00|1334.25|1324.75|1344.75|1335.25|1353.75|1344.25|1333.25|1323.75|231
1741717500000|2025-03-11 18:25:00|1344.25|1334.75|1342.25|1332.75|1347.25|1337.75|1339.75|1330.25|179
1741717800000|2025-03-11 18:30:00|1341.75|1332.25|1338.75|1329.25|1344.25|1334.75|1335.75|1326.25|183
1741718100000|2025-03-11 18:35:00|1339.25|1329.75|1344.75|1335.25|1345.75|1336.25|1337.75|1328.25|199
1741718400000|2025-03-11 18:40:00|1345.25|1335.75|1349.75|1340.25|1352.25|1342.75|1343.25|1333.75|175
1741718700000|2025-03-11 18:45:00|1350.25|1340.75|1354.75|1345.25|1356.25|1346.75|1348.25|1338.75|191
1741719000000|2025-03-11 18:50:00|1355.25|1345.75|1362.75|1353.25|1365.25|1355.75|1350.75|1341.25|169
1741719300000|2025-03-11 18:55:00|1362.25|1352.75|1356.75|1347.25|1363.75|1354.25|1355.25|1345.75|135
1741719600000|2025-03-11 19:00:00|1356.25|1346.75|1355.75|1346.25|1362.25|1352.75|1351.25|1341.75|148
1741719900000|2025-03-11 19:05:00|1356.25|1346.75|1359.75|1350.25|1369.75|1360.25|1355.75|1346.25|137
1741720200000|2025-03-11 19:10:00|1359.25|1349.75|1361.25|1351.75|1364.25|1354.75|1356.75|1347.25|103
1741720500000|2025-03-11 19:15:00|1360.75|1351.25|1356.75|1347.25|1360.75|1351.25|1351.25|1341.75|143
1741720800000|2025-03-11 19:20:00|1356.25|1346.75|1352.75|1343.25|1360.75|1351.25|1352.75|1343.25|129
1741721100000|2025-03-11 19:25:00|1352.25|1342.75|1357.75|1348.25|1361.25|1351.75|1352.25|1342.75|99
1741721400000|2025-03-11 19:30:00|1358.25|1348.75|1361.75|1352.25|1368.25|1358.75|1357.25|1347.75|142
1741721700000|2025-03-11 19:35:00|1362.25|1352.75|1366.75|1357.25|1366.75|1357.25|1358.75|1349.25|129
1741722000000|2025-03-11 19:40:00|1366.25|1356.75|1363.75|1354.25|1366.75|1357.25|1361.75|1352.25|113
1741722300000|2025-03-11 19:45:00|1364.25|1354.75|1368.25|1358.75|1369.75|1360.25|1359.25|1349.75|137
1741722600000|2025-03-11 19:50:00|1367.75|1358.25|1364.75|1355.25|1370.25|1360.75|1361.75|1352.25|126
1741722900000|2025-03-11 19:55:00|1364.25|1354.75|1364.75|1355.25|1367.75|1358.25|1360.75|1351.25|122
1741723200000|2025-03-11 20:00:00|1365.25|1355.75|1363.75|1354.25|1366.75|1357.25|1359.25|1349.75|125
1741723500000|2025-03-11 20:05:00|1364.25|1354.75|1363.75|1354.25|1369.75|1360.25|1363.75|1354.25|121
1741723800000|2025-03-11 20:10:00|1363.25|1353.75|1362.25|1352.75|1367.75|1358.25|1361.75|1352.25|91
1741724100000|2025-03-11 20:15:00|1362.75|1353.25|1357.25|1347.75|1362.75|1353.25|1356.75|1347.25|98
1741724400000|2025-03-11 20:20:00|1357.75|1348.25|1351.25|1341.75|1357.75|1348.25|1350.25|1340.75|70
1741724700000|2025-03-11 20:25:00|1351.75|1342.25|1347.75|1338.25|1352.75|1343.25|1347.25|1337.75|63
1741725000000|2025-03-11 20:30:00|1347.25|1337.75|1344.25|1334.75|1349.25|1339.75|1343.75|1334.25|68
1741725300000|2025-03-11 20:35:00|1344.75|1335.25|1341.25|1331.75|1348.75|1339.25|1341.25|1331.75|79
1741725600000|2025-03-11 20:40:00|1341.75|1332.25|1349.25|1339.75|1349.25|1339.75|1340.75|1331.25|58
1741725900000|2025-03-11 20:45:00|1348.75|1339.25|1348.25|1338.75|1350.75|1341.25|1346.25|1336.75|91
1741726200000|2025-03-11 20:50:00|1348.75|1339.25|1342.75|1333.25|1350.75|1341.25|1341.75|1332.25|96
1741726500000|2025-03-11 20:55:00|1342.25|1332.75|1340.25|1330.75|1344.25|1334.75|1339.75|1330.25|134
1741726800000|2025-03-11 21:00:00|1339.75|1330.25|1347.25|1337.75|1348.25|1338.75|1339.75|1330.25|158
1741727100000|2025-03-11 21:05:00|1347.75|1338.25|1346.25|1336.75|1350.75|1341.25|1345.25|1335.75|108
1741727400000|2025-03-11 21:10:00|1346.75|1337.25|1349.75|1340.25|1350.75|1341.25|1344.25|1334.75|107
1741727700000|2025-03-11 21:15:00|1350.25|1340.75|1349.25|1339.75|1350.25|1340.75|1344.75|1335.25|110
1741728000000|2025-03-11 21:20:00|1348.75|1339.25|1348.75|1339.25|1353.25|1343.75|1348.75|1339.25|81
1741728300000|2025-03-11 21:25:00|1348.25|1338.75|1351.75|1342.25|1351.75|1342.25|1345.75|1336.25|120
1741728600000|2025-03-11 21:30:00|1352.25|1342.75|1346.25|1336.75|1353.75|1344.25|1345.75|1336.25|212
1741728900000|2025-03-11 21:35:00|1345.75|1336.25|1340.75|1331.25|1346.25|1336.75|1340.75|1331.25|228
1741729200000|2025-03-11 21:40:00|1341.25|1331.75|1342.25|1332.75|1343.75|1334.25|1341.25|1331.75|147
1741729500000|2025-03-11 21:45:00|1342.75|1333.25|1342.75|1333.25|1343.75|1334.25|1341.75|1332.25|21
1741729800000|2025-03-11 21:50:00|1343.25|1333.75|1345.25|1335.75|1345.25|1335.75|1342.75|1333.25|33
1741730100000|2025-03-11 21:55:00|1345.75|1336.25|1342.75|1333.25|1347.25|1337.75|1339.75|1330.25|47
1741730400000|2025-03-11 22:00:00|1342.25|1332.75|1342.25|1332.75|1348.25|1338.75|1341.75|1332.25|101
1741730700000|2025-03-11 22:05:00|1342.75|1333.25|1343.25|1333.75|1343.75|1334.25|1339.75|1330.25|80
1741731000000|2025-03-11 22:10:00|1343.75|1334.25|1351.25|1341.75|1351.25|1341.75|1343.75|1334.25|71
1741731300000|2025-03-11 22:15:00|1350.75|1341.25|1347.75|1338.25|1354.25|1344.75|1347.25|1337.75|72
1741731600000|2025-03-11 22:20:00|1347.25|1337.75|1344.75|1335.25|1347.75|1338.25|1344.75|1335.25|47
1741731900000|2025-03-11 22:25:00|1344.25|1334.75|1344.25|1334.75|1345.25|1335.75|1340.75|1331.25|49
1741732200000|2025-03-11 22:30:00|1343.75|1334.25|1341.75|1332.25|1344.75|1335.25|1341.25|1331.75|68
1741732500000|2025-03-11 22:35:00|1341.25|1331.75|1337.75|1328.25|1342.25|1332.75|1337.25|1327.75|57
1741732800000|2025-03-11 22:40:00|1338.25|1328.75|1339.75|1330.25|1340.75|1331.25|1338.25|1328.75|46
1741733100000|2025-03-11 22:45:00|1340.25|1330.75|1338.25|1328.75|1341.25|1331.75|1337.25|1327.75|47
1741733400000|2025-03-11 22:50:00|1338.75|1329.25|1342.75|1333.25|1342.75|1333.25|1338.75|1329.25|51
1741733700000|2025-03-11 22:55:00|1343.25|1333.75|1340.75|1331.25|1343.25|1333.75|1340.75|1331.25|39
1741734000000|2025-03-11 23:00:00|1341.25|1331.75|1331.75|1322.25|1342.75|1333.25|1330.25|1320.75|70
1741734300000|2025-03-11 23:05:00|1331.25|1321.75|1332.25|1322.75|1332.25|1322.75|1328.75|1319.25|136
1741734600000|2025-03-11 23:10:00|1332.75|1323.25|1330.75|1321.25|1332.75|1323.25|1328.75|1319.25|135
1741734900000|2025-03-11 23:15:00|1330.25|1320.75|1323.25|1313.75|1330.25|1320.75|1322.75|1313.25|114
1741735200000|2025-03-11 23:20:00|1324.25|1314.75|1322.75|1313.25|1326.25|1316.75|1321.25|1311.75|92
1741735500000|2025-03-11 23:25:00|1322.25|1312.75|1321.75|1312.25|1323.25|1313.75|1320.25|1310.75|70
1741735800000|2025-03-11 23:30:00|1322.25|1312.75|1319.25|1309.75|1322.25|1312.75|1317.25|1307.75|124
1741736100000|2025-03-11 23:35:00|1318.75|1309.25|1321.25|1311.75|1321.25|1311.75|1316.25|1306.75|114
1741736400000|2025-03-11 23:40:00|1320.75|1311.25|1319.25|1309.75|1321.25|1311.75|1315.75|1306.25|119
1741736700000|2025-03-11 23:45:00|1318.25|1308.75|1313.25|1303.75|1319.25|1309.75|1313.25|1303.75|90
1741737000000|2025-03-11 23:50:00|1313.75|1304.25|1316.25|1306.75|1317.25|1307.75|1313.25|1303.75|64
1741737300000|2025-03-11 23:55:00|1315.75|1306.25|1318.25|1308.75|1318.25|1308.75|1313.25|1303.75|46
1741737600000|2025-03-12 00:00:00|1318.75|1309.25|1312.75|1303.25|1322.75|1313.25|1310.75|1301.25|126
1741737900000|2025-03-12 00:05:00|1313.25|1303.75|1312.25|1302.75|1319.25|1309.75|1311.25|1301.75|105
1741738200000|2025-03-12 00:10:00|1311.75|1302.25|1316.75|1307.25|1317.75|1308.25|1311.75|1302.25|173
1741738500000|2025-03-12 00:15:00|1317.25|1307.75|1314.75|1305.25|1320.75|1311.25|1313.75|1304.25|134
1741738800000|2025-03-12 00:20:00|1314.25|1304.75|1318.25|1308.75|1318.25|1308.75|1311.25|1301.75|87
1741739100000|2025-03-12 00:25:00|1317.75|1308.25|1319.75|1310.25|1325.25|1315.75|1316.75|1307.25|94
1741739400000|2025-03-12 00:30:00|1319.25|1309.75|1324.75|1315.25|1326.75|1317.25|1317.75|1308.25|113
1741739700000|2025-03-12 00:35:00|1324.25|1314.75|1320.25|1310.75|1326.75|1317.25|1318.75|1309.25|98
1741740000000|2025-03-12 00:40:00|1319.75|1310.25|1310.25|1300.75|1321.25|1311.75|1309.25|1299.75|85
1741740300000|2025-03-12 00:45:00|1309.75|1300.25|1308.75|1299.25|1312.25|1302.75|1306.75|1297.25|120
1741740600000|2025-03-12 00:50:00|1309.25|1299.75|1311.25|1301.75|1313.75|1304.25|1307.25|1297.75|111
1741740900000|2025-03-12 00:55:00|1311.75|1302.25|1313.25|1303.75|1313.75|1304.25|1307.75|1298.25|92
1741741200000|2025-03-12 01:00:00|1313.75|1304.25|1319.25|1309.75|1319.75|1310.25|1310.75|1301.25|93
1741741500000|2025-03-12 01:05:00|1318.75|1309.25|1318.75|1309.25|1321.25|1311.75|1317.25|1307.75|121
1741741800000|2025-03-12 01:10:00|1319.25|1309.75|1320.25|1310.75|1325.25|1315.75|1318.25|1308.75|103
1741742100000|2025-03-12 01:15:00|1320.75|1311.25|1325.75|1316.25|1330.75|1321.25|1319.75|1310.25|113
1741742400000|2025-03-12 01:20:00|1325.25|1315.75|1329.75|1320.25|1330.25|1320.75|1323.75|1314.25|89
1741742700000|2025-03-12 01:25:00|1329.25|1319.75|1330.75|1321.25|1332.25|1322.75|1328.75|1319.25|69
1741743000000|2025-03-12 01:30:00|1330.25|1320.75|1330.75|1321.25|1336.75|1327.25|1328.75|1319.25|128
1741743300000|2025-03-12 01:35:00|1330.25|1320.75|1330.25|1320.75|1331.75|1322.25|1327.75|1318.25|83
1741743600000|2025-03-12 01:40:00|1329.75|1320.25|1334.25|1324.75|1338.25|1328.75|1328.75|1319.25|135
1741743900000|2025-03-12 01:45:00|1333.75|1324.25|1339.25|1329.75|1341.75|1332.25|1333.25|1323.75|121
1741744200000|2025-03-12 01:50:00|1338.75|1329.25|1353.25|1343.75|1353.25|1343.75|1338.75|1329.25|123
1741744500000|2025-03-12 01:55:00|1352.75|1343.25|1337.75|1328.25|1352.75|1343.25|1337.75|1328.25|81
1741744800000|2025-03-12 02:00:00|1337.25|1327.75|1330.75|1321.25|1338.75|1329.25|1329.75|1320.25|70
1741745100000|2025-03-12 02:05:00|1329.75|1320.25|1328.75|1319.25|1330.75|1321.25|1323.75|1314.25|143
1741745400000|2025-03-12 02:10:00|1329.25|1319.75|1336.75|1327.25|1339.75|1330.25|1328.25|1318.75|89
1741745700000|2025-03-12 02:15:00|1336.25|1326.75|1328.75|1319.25|1338.75|1329.25|1327.25|1317.75|133
1741746000000|2025-03-12 02:20:00|1329.25|1319.75|1326.25|1316.75|1329.25|1319.75|1323.25|1313.75|83
1741746300000|2025-03-12 02:25:00|1325.75|1316.25|1324.25|1314.75|1328.75|1319.25|1323.75|1314.25|81
1741746600000|2025-03-12 02:30:00|1324.75|1315.25|1320.25|1310.75|1327.25|1317.75|1319.25|1309.75|110
1741746900000|2025-03-12 02:35:00|1319.75|1310.25|1313.25|1303.75|1319.75|1310.25|1313.25|1303.75|141
1741747200000|2025-03-12 02:40:00|1312.75|1303.25|1313.25|1303.75|1313.25|1303.75|1308.25|1298.75|171
1741747500000|2025-03-12 02:45:00|1312.75|1303.25|1310.25|1300.75|1313.25|1303.75|1306.25|1296.75|181
1741747800000|2025-03-12 02:50:00|1311.75|1302.25|1310.25|1300.75|1313.25|1303.75|1308.25|1298.75|97
1741748100000|2025-03-12 02:55:00|1309.25|1299.75|1309.25|1299.75|1310.25|1300.75|1306.75|1297.25|109
1741748400000|2025-03-12 03:00:00|1308.75|1299.25|1310.25|1300.75|1311.25|1301.75|1305.25|1295.75|172
1741748700000|2025-03-12 03:05:00|1309.75|1300.25|1312.75|1303.25|1317.25|1307.75|1309.75|1300.25|225
1741749000000|2025-03-12 03:10:00|1313.25|1303.75|1312.25|1302.75|1313.75|1304.25|1308.25|1298.75|131
1741749300000|2025-03-12 03:15:00|1311.75|1302.25|1307.25|1297.75|1312.25|1302.75|1304.75|1295.25|235
1741749600000|2025-03-12 03:20:00|1307.75|1298.25|1300.25|1290.75|1307.75|1298.25|1300.25|1290.75|117
1741749900000|2025-03-12 03:25:00|1299.75|1290.25|1304.25|1294.75|1305.25|1295.75|1298.25|1288.75|208
1741750200000|2025-03-12 03:30:00|1304.75|1295.25|1300.25|1290.75|1306.25|1296.75|1299.75|1290.25|195
1741750500000|2025-03-12 03:35:00|1301.25|1291.75|1298.25|1288.75|1302.75|1293.25|1298.25|1288.75|162
1741750800000|2025-03-12 03:40:00|1297.75|1288.25|1296.75|1287.25|1300.75|1291.25|1295.25|1285.75|187
1741751100000|2025-03-12 03:45:00|1297.25|1287.75|1296.25|1286.75|1297.25|1287.75|1291.75|1282.25|237
1741751400000|2025-03-12 03:50:00|1296.75|1287.25|1292.25|1282.75|1297.25|1287.75|1291.25|1281.75|129
1741751700000|2025-03-12 03:55:00|1291.75|1282.25|1288.75|1279.25|1293.75|1284.25|1287.25|1277.75|118
1741752000000|2025-03-12 04:00:00|1289.25|1279.75|1284.75|1275.25|1289.25|1279.75|1284.25|1274.75|256
1741752300000|2025-03-12 04:05:00|1285.25|1275.75|1283.25|1273.75|1287.25|1277.75|1280.75|1271.25|190
1741752600000|2025-03-12 04:10:00|1283.75|1274.25|1277.75|1268.25|1287.25|1277.75|1277.75|1268.25|159
1741752900000|2025-03-12 04:15:00|1278.25|1268.75|1275.25|1265.75|1278.75|1269.25|1273.75|1264.25|240
1741753200000|2025-03-12 04:20:00|1275.75|1266.25|1275.25|1265.75|1281.25|1271.75|1274.25|1264.75|85
1741753500000|2025-03-12 04:25:00|1275.75|1266.25|1277.75|1268.25|1281.75|1272.25|1273.75|1264.25|136
1741753800000|2025-03-12 04:30:00|1278.25|1268.75|1275.25|1265.75|1279.25|1269.75|1274.25|1264.75|105
1741754100000|2025-03-12 04:35:00|1274.75|1265.25|1273.25|1263.75|1275.25|1265.75|1269.75|1260.25|132
1741754400000|2025-03-12 04:40:00|1272.75|1263.25|1272.25|1262.75|1274.75|1265.25|1270.75|1261.25|86
1741754700000|2025-03-12 04:45:00|1272.75|1263.25|1273.75|1264.25|1278.25|1268.75|1271.75|1262.25|108
1741755000000|2025-03-12 04:50:00|1273.25|1263.75|1280.25|1270.75|1281.75|1272.25|1273.25|1263.75|58
1741755300000|2025-03-12 04:55:00|1280.75|1271.25|1284.25|1274.75|1284.25|1274.75|1280.75|1271.25|63
1741755600000|2025-03-12 05:00:00|1285.75|1276.25|1290.25|1280.75|1290.25|1280.75|1284.75|1275.25|93
1741755900000|2025-03-12 05:05:00|1289.75|1280.25|1287.75|1278.25|1290.25|1280.75|1283.75|1274.25|80
1741756200000|2025-03-12 05:10:00|1286.75|1277.25|1292.25|1282.75|1292.25|1282.75|1286.75|1277.25|105
1741756500000|2025-03-12 05:15:00|1293.75|1284.25|1290.75|1281.25|1293.75|1284.25|1288.75|1279.25|60
1741756800000|2025-03-12 05:20:00|1291.25|1281.75|1285.25|1275.75|1291.25|1281.75|1284.25|1274.75|69
1741757100000|2025-03-12 05:25:00|1284.75|1275.25|1288.75|1279.25|1289.75|1280.25|1284.25|1274.75|127
1741757400000|2025-03-12 05:30:00|1289.25|1279.75|1298.25|1288.75|1298.25|1288.75|1288.75|1279.25|166
1741757700000|2025-03-12 05:35:00|1297.75|1288.25|1297.25|1287.75|1298.25|1288.75|1294.25|1284.75|47
1741758000000|2025-03-12 05:40:00|1296.75|1287.25|1294.75|1285.25|1298.25|1288.75|1292.75|1283.25|119
1741758300000|2025-03-12 05:45:00|1294.25|1284.75|1299.75|1290.25|1299.75|1290.25|1291.75|1282.25|84
1741758600000|2025-03-12 05:50:00|1300.25|1290.75|1300.25|1290.75|1300.25|1290.75|1298.75|1289.25|113
1741758900000|2025-03-12 05:55:00|1299.75|1290.25|1299.25|1289.75|1302.25|1292.75|1299.25|1289.75|138
1741759200000|2025-03-12 06:00:00|1298.75|1289.25|1293.75|1284.25|1301.25|1291.75|1293.25|1283.75|171
1741759500000|2025-03-12 06:05:00|1293.25|1283.75|1295.75|1286.25|1295.75|1286.25|1290.25|1280.75|134
1741759800000|2025-03-12 06:10:00|1295.25|1285.75|1291.25|1281.75|1295.25|1285.75|1288.25|1278.75|217
1741760100000|2025-03-12 06:15:00|1291.75|1282.25|1291.25|1281.75|1292.25|1282.75|1288.25|1278.75|185
1741760400000|2025-03-12 06:20:00|1290.75|1281.25|1290.25|1280.75|1297.25|1287.75|1289.25|1279.75|177
1741760700000|2025-03-12 06:25:00|1290.75|1281.25|1292.25|1282.75|1295.25|1285.75|1290.75|1281.25|187
1741761000000|2025-03-12 06:30:00|1292.75|1283.25|1290.25|1280.75|1296.75|1287.25|1290.25|1280.75|147
1741761300000|2025-03-12 06:35:00|1289.75|1280.25|1290.25|1280.75|1294.25|1284.75|1289.25|1279.75|191
1741761600000|2025-03-12 06:40:00|1289.75|1280.25|1287.25|1277.75|1292.25|1282.75|1287.25|1277.75|142
1741761900000|2025-03-12 06:45:00|1286.75|1277.25|1282.25|1272.75|1287.75|1278.25|1280.25|1270.75|114
1741762200000|2025-03-12 06:50:00|1281.75|1272.25|1284.75|1275.25|1287.25|1277.75|1280.25|1270.75|188
1741762500000|2025-03-12 06:55:00|1284.25|1274.75|1290.75|1281.25|1292.25|1282.75|1283.75|1274.25|118
1741762800000|2025-03-12 07:00:00|1291.25|1281.75|1301.75|1292.25|1305.25|1295.75|1289.25|1279.75|232
1741763100000|2025-03-12 07:05:00|1301.25|1291.75|1302.25|1292.75|1310.25|1300.75|1300.75|1291.25|354
1741763400000|2025-03-12 07:10:00|1302.75|1293.25|1302.25|1292.75|1303.75|1294.25|1299.25|1289.75|136
1741763700000|2025-03-12 07:15:00|1302.75|1293.25|1303.25|1293.75|1304.25|1294.75|1297.25|1287.75|266
1741764000000|2025-03-12 07:20:00|1303.75|1294.25|1301.75|1292.25|1308.25|1298.75|1300.75|1291.25|234
1741764300000|2025-03-12 07:25:00|1301.25|1291.75|1306.25|1296.75|1310.25|1300.75|1298.25|1288.75|236
1741764600000|2025-03-12 07:30:00|1305.75|1296.25|1313.75|1304.25|1316.25|1306.75|1304.75|1295.25|194
1741764900000|2025-03-12 07:35:00|1313.25|1303.75|1309.25|1299.75|1313.25|1303.75|1308.25|1298.75|90
1741765200000|2025-03-12 07:40:00|1308.75|1299.25|1306.75|1297.25|1308.75|1299.25|1303.25|1293.75|132
1741765500000|2025-03-12 07:45:00|1307.25|1297.75|1310.25|1300.75|1312.25|1302.75|1302.25|1292.75|163
1741765800000|2025-03-12 07:50:00|1309.75|1300.25|1314.25|1304.75|1314.25|1304.75|1306.25|1296.75|166
1741766100000|2025-03-12 07:55:00|1313.75|1304.25|1312.75|1303.25|1314.25|1304.75|1310.75|1301.25|83
1741766400000|2025-03-12 08:00:00|1312.25|1302.75|1319.75|1310.25|1320.25|1310.75|1311.75|1302.25|220
1741766700000|2025-03-12 08:05:00|1319.25|1309.75|1320.75|1311.25|1322.25|1312.75|1314.75|1305.25|337
1741767000000|2025-03-12 08:10:00|1321.25|1311.75|1328.75|1319.25|1329.25|1319.75|1318.75|1309.25|204
1741767300000|2025-03-12 08:15:00|1329.25|1319.75|1311.25|1301.75|1329.25|1319.75|1307.75|1298.25|411
1741767600000|2025-03-12 08:20:00|1310.75|1301.25|1313.75|1304.25|1315.75|1306.25|1304.25|1294.75|402
1741767900000|2025-03-12 08:25:00|1314.25|1304.75|1321.25|1311.75|1322.25|1312.75|1312.75|1303.25|228
1741768200000|2025-03-12 08:30:00|1320.25|1310.75|1320.25|1310.75|1322.25|1312.75|1315.75|1306.25|257
1741768500000|2025-03-12 08:35:00|1320.75|1311.25|1325.25|1315.75|1329.25|1319.75|1320.25|1310.75|270
1741768800000|2025-03-12 08:40:00|1325.75|1316.25|1328.25|1318.75|1329.25|1319.75|1324.75|1315.25|147
1741769100000|2025-03-12 08:45:00|1328.75|1319.25|1336.75|1327.25|1337.25|1327.75|1326.25|1316.75|237
1741769400000|2025-03-12 08:50:00|1336.25|1326.75|1332.25|1322.75|1340.75|1331.25|1332.25|1322.75|259
1741769700000|2025-03-12 08:55:00|1332.75|1323.25|1330.75|1321.25|1335.25|1325.75|1330.25|1320.75|134
1741770000000|2025-03-12 09:00:00|1331.25|1321.75|1342.75|1333.25|1343.25|1333.75|1329.25|1319.75|244
1741770300000|2025-03-12 09:05:00|1343.25|1333.75|1324.75|1315.25|1345.25|1335.75|1322.75|1313.25|453
1741770600000|2025-03-12 09:10:00|1325.25|1315.75|1326.25|1316.75|1326.25|1316.75|1318.75|1309.25|340
1741770900000|2025-03-12 09:15:00|1325.75|1316.25|1314.75|1305.25|1327.75|1318.25|1314.25|1304.75|300
1741771200000|2025-03-12 09:20:00|1314.25|1304.75|1309.75|1300.25|1315.25|1305.75|1309.25|1299.75|256
1741771500000|2025-03-12 09:25:00|1310.25|1300.75|1307.25|1297.75|1314.25|1304.75|1306.25|1296.75|227
1741771800000|2025-03-12 09:30:00|1306.75|1297.25|1313.75|1304.25|1315.25|1305.75|1306.75|1297.25|228
1741772100000|2025-03-12 09:35:00|1314.25|1304.75|1313.75|1304.25|1315.25|1305.75|1309.25|1299.75|137
1741772400000|2025-03-12 09:40:00|1314.25|1304.75|1315.25|1305.75|1316.25|1306.75|1312.25|1302.75|97
1741772700000|2025-03-12 09:45:00|1315.75|1306.25|1317.25|1307.75|1318.25|1308.75|1311.75|1302.25|76
1741773000000|2025-03-12 09:50:00|1317.75|1308.25|1315.75|1306.25|1317.75|1308.25|1309.75|1300.25|126
1741773300000|2025-03-12 09:55:00|1316.25|1306.75|1317.75|1308.25|1322.25|1312.75|1316.25|1306.75|154
1741773600000|2025-03-12 10:00:00|1318.25|1308.75|1313.75|1304.25|1321.25|1311.75|1313.75|1304.25|189
1741773900000|2025-03-12 10:05:00|1313.25|1303.75|1308.25|1298.75|1314.75|1305.25|1307.25|1297.75|54
1741774200000|2025-03-12 10:10:00|1307.75|1298.25|1313.25|1303.75|1313.75|1304.25|1307.25|1297.75|65
1741774500000|2025-03-12 10:15:00|1313.75|1304.25|1308.25|1298.75|1313.75|1304.25|1306.25|1296.75|79
1741774800000|2025-03-12 10:20:00|1308.75|1299.25|1308.75|1299.25|1312.25|1302.75|1308.25|1298.75|82
1741775100000|2025-03-12 10:25:00|1308.25|1298.75|1310.25|1300.75|1313.25|1303.75|1306.25|1296.75|163
1741775400000|2025-03-12 10:30:00|1310.75|1301.25|1308.75|1299.25|1312.75|1303.25|1306.25|1296.75|97
1741775700000|2025-03-12 10:35:00|1308.25|1298.75|1312.25|1302.75|1312.25|1302.75|1307.75|1298.25|82
1741776000000|2025-03-12 10:40:00|1311.75|1302.25|1316.25|1306.75|1316.25|1306.75|1309.75|1300.25|72
1741776300000|2025-03-12 10:45:00|1317.75|1308.25|1318.25|1308.75|1318.25|1308.75|1315.75|1306.25|67
1741776600000|2025-03-12 10:50:00|1317.75|1308.25|1318.25|1308.75|1318.25|1308.75|1315.25|1305.75|75
1741776900000|2025-03-12 10:55:00|1317.75|1308.25|1322.75|1313.25|1323.75|1314.25|1317.25|1307.75|48
1741777200000|2025-03-12 11:00:00|1323.25|1313.75|1334.25|1324.75|1334.75|1325.25|1323.25|1313.75|62
1741777500000|2025-03-12 11:05:00|1333.25|1323.75|1333.75|1324.25|1335.25|1325.75|1329.25|1319.75|59
1741777800000|2025-03-12 11:10:00|1333.25|1323.75|1338.75|1329.25|1339.25|1329.75|1332.75|1323.25|93
1741778100000|2025-03-12 11:15:00|1338.25|1328.75|1339.25|1329.75|1339.25|1329.75|1335.25|1325.75|61
1741778400000|2025-03-12 11:20:00|1338.75|1329.25|1337.25|1327.75|1338.75|1329.25|1335.25|1325.75|68
1741778700000|2025-03-12 11:25:00|1336.25|1326.75|1336.75|1327.25|1337.25|1327.75|1334.25|1324.75|52
1741779000000|2025-03-12 11:30:00|1335.75|1326.25|1339.25|1329.75|1339.25|1329.75|1333.75|1324.25|64
1741779300000|2025-03-12 11:35:00|1338.75|1329.25|1336.75|1327.25|1338.75|1329.25|1335.25|1325.75|64
1741779600000|2025-03-12 11:40:00|1337.25|1327.75|1339.25|1329.75|1341.25|1331.75|1336.25|1326.75|57
1741779900000|2025-03-12 11:45:00|1338.75|1329.25|1340.75|1331.25|1341.25|1331.75|1336.25|1326.75|51
1741780200000|2025-03-12 11:50:00|1340.25|1330.75|1340.25|1330.75|1343.25|1333.75|1339.75|1330.25|35
1741780500000|2025-03-12 11:55:00|1340.75|1331.25|1341.25|1331.75|1345.25|1335.75|1340.25|1330.75|67
1741780800000|2025-03-12 12:00:00|1341.75|1332.25|1348.25|1338.75|1348.75|1339.25|1341.75|1332.25|73
1741781100000|2025-03-12 12:05:00|1347.75|1338.25|1341.75|1332.25|1351.25|1341.75|1341.75|1332.25|77
1741781400000|2025-03-12 12:10:00|1341.25|1331.75|1342.75|1333.25|1344.25|1334.75|1337.75|1328.25|58
1741781700000|2025-03-12 12:15:00|1343.25|1333.75|1346.75|1337.25|1348.25|1338.75|1343.25|1333.75|65
1741782000000|2025-03-12 12:20:00|1347.25|1337.75|1350.25|1340.75|1353.25|1343.75|1347.25|1337.75|50
1741782300000|2025-03-12 12:25:00|1349.75|1340.25|1361.25|1351.75|1364.75|1355.25|1346.25|1336.75|122
1741782600000|2025-03-12 12:30:00|1361.75|1352.25|1377.25|1367.75|1384.75|1375.25|1361|1352.25|577
1741782900000|2025-03-12 12:35:00|1377.75|1368.25|1363.25|1353.75|1383.75|1374.25|1363.25|1353.75|295
1741783200000|2025-03-12 12:40:00|1361.75|1352.25|1369.25|1359.75|1379.25|1369.75|1361.25|1351.75|184
1741783500000|2025-03-12 12:45:00|1368.75|1359.25|1368.75|1359.25|1373.75|1364.25|1364.25|1354.75|194
1741783800000|2025-03-12 12:50:00|1369.25|1359.75|1371.75|1362.25|1378.75|1369.25|1367.25|1357.75|140
1741784100000|2025-03-12 12:55:00|1371.25|1361.75|1377.75|1368.25|1378.75|1369.25|1370.25|1360.75|147
1741784400000|2025-03-12 13:00:00|1377.25|1367.75|1366.75|1357.25|1379.25|1369.75|1365.75|1356.25|150
1741784700000|2025-03-12 13:05:00|1365.75|1356.25|1362.75|1353.25|1367.25|1357.75|1360.75|1351.25|104
1741785000000|2025-03-12 13:10:00|1363.25|1353.75|1361.25|1351.75|1363.75|1354.25|1357.75|1348.25|133
1741785300000|2025-03-12 13:15:00|1361.75|1352.25|1351.75|1342.25|1362.25|1352.75|1349.25|1339.75|99
1741785600000|2025-03-12 13:20:00|1352.25|1342.75|1348.25|1338.75|1353.25|1343.75|1346.25|1336.75|99
1741785900000|2025-03-12 13:25:00|1349.25|1339.75|1349.25|1339.75|1352.25|1342.75|1345.75|1336.25|116
1741786200000|2025-03-12 13:30:00|1349.75|1340.25|1355.25|1345.75|1356.75|1347.25|1347.25|1337.75|265
1741786500000|2025-03-12 13:35:00|1355.75|1346.25|1347.25|1337.75|1357.25|1347.75|1342.25|1332.75|191
1741786800000|2025-03-12 13:40:00|1347.75|1338.25|1347.25|1337.75|1353.25|1343.75|1343.25|1333.75|167
1741787100000|2025-03-12 13:45:00|1347.75|1338.25|1339.25|1329.75|1354.75|1345.25|1337.25|1327.75|226
1741787400000|2025-03-12 13:50:00|1338.75|1329.25|1331.25|1321.75|1344.25|1334.75|1331.25|1321.75|201
1741787700000|2025-03-12 13:55:00|1331.75|1322.25|1330.25|1320.75|1333.25|1323.75|1322.25|1312.75|204
1741788000000|2025-03-12 14:00:00|1329.75|1320.25|1335.75|1326.25|1336.25|1326.75|1323.25|1313.75|226
1741788300000|2025-03-12 14:05:00|1336.75|1327.25|1336.25|1326.75|1339.25|1329.75|1332.75|1323.25|147
1741788600000|2025-03-12 14:10:00|1335.75|1326.25|1328.75|1319.25|1338.25|1328.75|1328.25|1318.75|148
1741788900000|2025-03-12 14:15:00|1328.25|1318.75|1328.25|1318.75|1328.75|1319.25|1320.25|1310.75|158
1741789200000|2025-03-12 14:20:00|1327.75|1318.25|1325.75|1316.25|1332.75|1323.25|1324.25|1314.75|115
1741789500000|2025-03-12 14:25:00|1325.25|1315.75|1323.75|1314.25|1329.25|1319.75|1323.75|1314.25|130
1741789800000|2025-03-12 14:30:00|1324.25|1314.75|1311.25|1301.75|1331.25|1321.75|1308.25|1298.75|206
1741790100000|2025-03-12 14:35:00|1310.75|1301.25|1307.75|1298.25|1314.25|1304.75|1307.75|1298.25|231
1741790400000|2025-03-12 14:40:00|1307.25|1297.75|1310.25|1300.75|1312.25|1302.75|1303.75|1294.25|164
1741790700000|2025-03-12 14:45:00|1309.75|1300.25|1305.25|1295.75|1311.75|1302.25|1302.75|1293.25|199
1741791000000|2025-03-12 14:50:00|1304.75|1295.25|1310.25|1300.75|1310.75|1301.25|1302.75|1293.25|124
1741791300000|2025-03-12 14:55:00|1309.75|1300.25|1303.75|1294.25|1310.25|1300.75|1303.75|1294.25|105
1741791600000|2025-03-12 15:00:00|1304.25|1294.75|1295.75|1286.25|1306.25|1296.75|1295.75|1286.25|131
1741791900000|2025-03-12 15:05:00|1295.25|1285.75|1288.25|1278.75|1295.25|1285.75|1281.75|1272.25|152
1741792200000|2025-03-12 15:10:00|1288.75|1279.25|1288.25|1278.75|1290.25|1280.75|1284.25|1274.75|186
1741792500000|2025-03-12 15:15:00|1287.75|1278.25|1295.25|1285.75|1297.75|1288.25|1284.75|1275.25|143
1741792800000|2025-03-12 15:20:00|1294.75|1285.25|1296.75|1287.25|1297.75|1288.25|1292.25|1282.75|87
1741793100000|2025-03-12 15:25:00|1296.25|1286.75|1299.75|1290.25|1301.75|1292.25|1294.75|1285.25|74
1741793400000|2025-03-12 15:30:00|1300.25|1290.75|1302.25|1292.75|1306.25|1296.75|1299.25|1289.75|123
1741793700000|2025-03-12 15:35:00|1301.75|1292.25|1304.75|1295.25|1307.75|1298.25|1300.75|1291.25|95
1741794000000|2025-03-12 15:40:00|1304.25|1294.75|1303.25|1293.75|1306.25|1296.75|1299.75|1290.25|85
1741794300000|2025-03-12 15:45:00|1302.75|1293.25|1308.75|1299.25|1309.75|1300.25|1301.25|1291.75|102
1741794600000|2025-03-12 15:50:00|1309.25|1299.75|1310.25|1300.75|1310.25|1300.75|1305.25|1295.75|68
1741794900000|2025-03-12 15:55:00|1311.25|1301.75|1311.75|1302.25|1313.25|1303.75|1302.25|1292.75|127
1741795200000|2025-03-12 16:00:00|1311.25|1301.75|1316.75|1307.25|1317.25|1307.75|1308.25|1298.75|144
1741795500000|2025-03-12 16:05:00|1317.25|1307.75|1321.75|1312.25|1322.25|1312.75|1315.75|1306.25|116
1741795800000|2025-03-12 16:10:00|1321.25|1311.75|1325.25|1315.75|1327.75|1318.25|1318.75|1309.25|135
1741796100000|2025-03-12 16:15:00|1325.75|1316.25|1317.75|1308.25|1328.25|1318.75|1315.25|1305.75|148
1741796400000|2025-03-12 16:20:00|1318.25|1308.75|1316.25|1306.75|1320.25|1310.75|1313.75|1304.25|213
1741796700000|2025-03-12 16:25:00|1315.75|1306.25|1312.25|1302.75|1315.75|1306.25|1309.25|1299.75|202
1741797000000|2025-03-12 16:30:00|1312.75|1303.25|1323.25|1313.75|1323.25|1313.75|1309.75|1300.25|186
1741797300000|2025-03-12 16:35:00|1323.75|1314.25|1323.25|1313.75|1329.25|1319.75|1323.25|1313.75|248
1741797600000|2025-03-12 16:40:00|1322.75|1313.25|1312.25|1302.75|1324.25|1314.75|1311.25|1301.75|239
1741797900000|2025-03-12 16:45:00|1313.25|1303.75|1322.25|1312.75|1322.25|1312.75|1312.25|1302.75|203
1741798200000|2025-03-12 16:50:00|1323.75|1314.25|1320.25|1310.75|1324.25|1314.75|1318.25|1308.75|213
1741798500000|2025-03-12 16:55:00|1321.25|1311.75|1316.75|1307.25|1321.75|1312.25|1316.25|1306.75|169
1741798800000|2025-03-12 17:00:00|1317.25|1307.75|1326.25|1316.75|1326.25|1316.75|1314.75|1305.25|257
1741799100000|2025-03-12 17:05:00|1325.75|1316.25|1333.25|1323.75|1334.25|1324.75|1325.25|1315.75|201
1741799400000|2025-03-12 17:10:00|1332.75|1323.25|1332.25|1322.75|1335.25|1325.75|1330.75|1321.25|261
1741799700000|2025-03-12 17:15:00|1331.75|1322.25|1336.25|1326.75|1339.25|1329.75|1330.75|1321.25|213
1741800000000|2025-03-12 17:20:00|1335.75|1326.25|1335.25|1325.75|1341.25|1331.75|1334.75|1325.25|235
1741800300000|2025-03-12 17:25:00|1334.75|1325.25|1334.25|1324.75|1335.25|1325.75|1330.75|1321.25|151
1741800600000|2025-03-12 17:30:00|1333.75|1324.25|1328.75|1319.25|1339.75|1330.25|1328.25|1318.75|299
1741800900000|2025-03-12 17:35:00|1329.25|1319.75|1327.75|1318.25|1331.25|1321.75|1327.25|1317.75|173
1741801200000|2025-03-12 17:40:00|1328.25|1318.75|1323.25|1313.75|1329.25|1319.75|1323.25|1313.75|141
1741801500000|2025-03-12 17:45:00|1322.75|1313.25|1324.25|1314.75|1327.25|1317.75|1322.75|1313.25|160
1741801800000|2025-03-12 17:50:00|1323.75|1314.25|1317.25|1307.75|1324.75|1315.25|1317.25|1307.75|208
1741802100000|2025-03-12 17:55:00|1316.25|1306.75|1311.25|1301.75|1316.25|1306.75|1309.75|1300.25|201
1741802400000|2025-03-12 18:00:00|1310.75|1301.25|1310.25|1300.75|1315.25|1305.75|1308.75|1299.25|341
1741802700000|2025-03-12 18:05:00|1309.75|1300.25|1313.25|1303.75|1313.25|1303.75|1307.25|1297.75|212
1741803000000|2025-03-12 18:10:00|1313.75|1304.25|1318.25|1308.75|1320.25|1310.75|1313.75|1304.25|189
1741803300000|2025-03-12 18:15:00|1317.75|1308.25|1320.25|1310.75|1323.25|1313.75|1317.75|1308.25|251
1741803600000|2025-03-12 18:20:00|1319.75|1310.25|1320.25|1310.75|1324.25|1314.75|1317.25|1307.75|324
1741803900000|2025-03-12 18:25:00|1320.75|1311.25|1322.25|1312.75|1324.25|1314.75|1320.25|1310.75|206
1741804200000|2025-03-12 18:30:00|1322.75|1313.25|1324.25|1314.75|1324.25|1314.75|1316.75|1307.25|87
1741804500000|2025-03-12 18:35:00|1325.25|1315.75|1327.75|1318.25|1328.75|1319.25|1323.25|1313.75|83
1741804800000|2025-03-12 18:40:00|1326.75|1317.25|1330.75|1321.25|1330.75|1321.25|1326.25|1316.75|68
1741805100000|2025-03-12 18:45:00|1330.25|1320.75|1333.75|1324.25|1334.75|1325.25|1327.25|1317.75|80
1741805400000|2025-03-12 18:50:00|1333.25|1323.75|1326.25|1316.75|1333.75|1324.25|1325.25|1315.75|85
1741805700000|2025-03-12 18:55:00|1325.75|1316.25|1324.75|1315.25|1325.75|1316.25|1321.25|1311.75|65
1741806000000|2025-03-12 19:00:00|1324.25|1314.75|1323.25|1313.75|1326.25|1316.75|1320.75|1311.25|216
1741806300000|2025-03-12 19:05:00|1323.75|1314.25|1323.25|1313.75|1324.25|1314.75|1318.25|1308.75|132
1741806600000|2025-03-12 19:10:00|1323.75|1314.25|1329.25|1319.75|1329.25|1319.75|1323.25|1313.75|46
1741806900000|2025-03-12 19:15:00|1328.75|1319.25|1331.25|1321.75|1331.25|1321.75|1325.75|1316.25|93
1741807200000|2025-03-12 19:20:00|1331.75|1322.25|1329.25|1319.75|1335.75|1326.25|1328.75|1319.25|77
1741807500000|2025-03-12 19:25:00|1329.75|1320.25|1332.75|1323.25|1334.75|1325.25|1329.25|1319.75|79
1741807800000|2025-03-12 19:30:00|1333.75|1324.25|1337.25|1327.75|1337.25|1327.75|1332.25|1322.75|91
1741808100000|2025-03-12 19:35:00|1336.75|1327.25|1327.25|1317.75|1336.75|1327.25|1326.25|1316.75|113
1741808400000|2025-03-12 19:40:00|1326.75|1317.25|1330.25|1320.75|1330.25|1320.75|1323.25|1313.75|61
1741808700000|2025-03-12 19:45:00|1330.75|1321.25|1331.25|1321.75|1331.25|1321.75|1326.75|1317.25|50
1741809000000|2025-03-12 19:50:00|1330.75|1321.25|1334.75|1325.25|1335.25|1325.75|1327.75|1318.25|85
1741809300000|2025-03-12 19:55:00|1335.25|1325.75|1331.75|1322.25|1338.75|1329.25|1331.75|1322.25|67
1741809600000|2025-03-12 20:00:00|1331.25|1321.75|1325.75|1316.25|1332.75|1323.25|1325.75|1316.25|93
1741809900000|2025-03-12 20:05:00|1326.75|1317.25|1335.75|1326.25|1336.25|1326.75|1325.25|1315.75|49
1741810200000|2025-03-12 20:10:00|1335.25|1325.75|1333.25|1323.75|1338.75|1329.25|1332.25|1322.75|39
1741810500000|2025-03-12 20:15:00|1333.75|1324.25|1335.75|1326.25|1338.75|1329.25|1331.75|1322.25|61
1741810800000|2025-03-12 20:20:00|1336.25|1326.75|1339.75|1330.25|1340.25|1330.75|1332.75|1323.25|63
1741811100000|2025-03-12 20:25:00|1339.25|1329.75|1334.75|1325.25|1339.75|1330.25|1333.75|1324.25|45
1741811400000|2025-03-12 20:30:00|1335.25|1325.75|1337.75|1328.25|1339.25|1329.75|1334.75|1325.25|72
1741811700000|2025-03-12 20:35:00|1338.25|1328.75|1344.75|1335.25|1344.75|1335.25|1338.25|1328.75|37
1741812000000|2025-03-12 20:40:00|1345.25|1335.75|1340.25|1330.75|1345.25|1335.75|1339.25|1329.75|35
1741812300000|2025-03-12 20:45:00|1339.75|1330.25|1342.25|1332.75|1345.25|1335.75|1338.75|1329.25|67
1741812600000|2025-03-12 20:50:00|1342.75|1333.25|1338.25|1328.75|1343.25|1333.75|1337.75|1328.25|76
1741812900000|2025-03-12 20:55:00|1337.75|1328.25|1341.75|1332.25|1343.25|1333.75|1337.75|1328.25|60
1741813200000|2025-03-12 21:00:00|1342.25|1332.75|1348.75|1339.25|1349.25|1339.75|1341.75|1332.25|87
1741813500000|2025-03-12 21:05:00|1349.25|1339.75|1343.75|1334.25|1349.25|1339.75|1341.75|1332.25|51
1741813800000|2025-03-12 21:10:00|1344.25|1334.75|1351.75|1342.25|1353.75|1344.25|1343.75|1334.25|60
1741814100000|2025-03-12 21:15:00|1352.25|1342.75|1353.75|1344.25|1354.75|1345.25|1352.25|1342.75|60
1741814400000|2025-03-12 21:20:00|1354.25|1344.75|1349.75|1340.25|1355.25|1345.75|1349.75|1340.25|18
1741814700000|2025-03-12 21:25:00|1350.75|1341.25|1346.25|1336.75|1350.75|1341.25|1343.75|1334.25|23
1741815000000|2025-03-12 21:30:00|1346.75|1337.25|1345.25|1335.75|1351.25|1341.75|1345.25|1335.75|18
1741815300000|2025-03-12 21:35:00|1345.75|1336.25|1343.75|1334.25|1347.25|1337.75|1343.75|1334.25|21
1741815600000|2025-03-12 21:40:00|1343.25|1333.75|1341.75|1332.25|1344.25|1334.75|1339.25|1329.75|24
1741815900000|2025-03-12 21:45:00|1342.25|1332.75|1339.75|1330.25|1343.75|1334.25|1339.75|1330.25|17
1741816200000|2025-03-12 21:50:00|1339.25|1329.75|1338.25|1328.75|1342.25|1332.75|1338.25|1328.75|19
1741816500000|2025-03-12 21:55:00|1337.75|1328.25|1341.25|1331.75|1341.25|1331.75|1337.75|1328.25|31
1741816800000|2025-03-12 22:00:00|1341.75|1332.25|1347.25|1337.75|1349.25|1339.75|1340.75|1331.25|77
1741817100000|2025-03-12 22:05:00|1347.75|1338.25|1347.25|1337.75|1348.75|1339.25|1344.25|1334.75|62
1741817400000|2025-03-12 22:10:00|1347.75|1338.25|1349.25|1339.75|1349.25|1339.75|1346.25|1336.75|52
1741817700000|2025-03-12 22:15:00|1348.75|1339.25|1347.25|1337.75|1351.25|1341.75|1346.75|1337.25|43
1741818000000|2025-03-12 22:20:00|1347.75|1338.25|1351.25|1341.75|1352.75|1343.25|1347.75|1338.25|59
1741818300000|2025-03-12 22:25:00|1351.75|1342.25|1352.25|1342.75|1355.25|1345.75|1351.25|1341.75|50
1741818600000|2025-03-12 22:30:00|1351.75|1342.25|1348.25|1338.75|1351.75|1342.25|1348.25|1338.75|59
1741818900000|2025-03-12 22:35:00|1347.75|1338.25|1352.75|1343.25|1353.25|1343.75|1347.25|1337.75|69
1741819200000|2025-03-12 22:40:00|1352.25|1342.75|1351.25|1341.75|1354.25|1344.75|1350.25|1340.75|38
1741819500000|2025-03-12 22:45:00|1350.75|1341.25|1347.25|1337.75|1353.25|1343.75|1346.25|1336.75|65
1741819800000|2025-03-12 22:50:00|1347.75|1338.25|1350.75|1341.25|1350.75|1341.25|1347.25|1337.75|42
1741820100000|2025-03-12 22:55:00|1351.25|1341.75|1350.25|1340.75|1352.25|1342.75|1350.25|1340.75|30
1741820400000|2025-03-12 23:00:00|1350.75|1341.25|1347.25|1337.75|1351.25|1341.75|1346.25|1336.75|90
1741820700000|2025-03-12 23:05:00|1346.75|1337.25|1345.25|1335.75|1350.25|1340.75|1345.25|1335.75|64
1741821000000|2025-03-12 23:10:00|1345.75|1336.25|1346.25|1336.75|1348.25|1338.75|1345.25|1335.75|56
1741821300000|2025-03-12 23:15:00|1345.75|1336.25|1345.25|1335.75|1346.25|1336.75|1343.25|1333.75|59
1741821600000|2025-03-12 23:20:00|1345.75|1336.25|1344.25|1334.75|1349.25|1339.75|1344.25|1334.75|53
1741821900000|2025-03-12 23:25:00|1344.75|1335.25|1347.25|1337.75|1349.75|1340.25|1343.75|1334.25|52
1741822200000|2025-03-12 23:30:00|1347.75|1338.25|1350.25|1340.75|1351.25|1341.75|1345.25|1335.75|58
1741822500000|2025-03-12 23:35:00|1350.75|1341.25|1351.25|1341.75|1353.25|1343.75|1349.75|1340.25|50
1741822800000|2025-03-12 23:40:00|1350.75|1341.25|1352.25|1342.75|1353.25|1343.75|1350.25|1340.75|31
1741823100000|2025-03-12 23:45:00|1351.75|1342.25|1349.75|1340.25|1352.25|1342.75|1348.25|1338.75|64
1741823400000|2025-03-12 23:50:00|1350.25|1340.75|1355.25|1345.75|1355.25|1345.75|1350.25|1340.75|55
1741823700000|2025-03-12 23:55:00|1354.75|1345.25|1352.75|1343.25|1354.75|1345.25|1351.75|1342.25|43
1741824000000|2025-03-13 00:00:00|1353.25|1343.75|1356.25|1346.75|1357.25|1347.75|1350.25|1340.75|105
1741824300000|2025-03-13 00:05:00|1355.75|1346.25|1348.75|1339.25|1355.75|1346.25|1347.25|1337.75|75
1741824600000|2025-03-13 00:10:00|1349.25|1339.75|1345.75|1336.25|1349.75|1340.25|1345.75|1336.25|44
1741824900000|2025-03-13 00:15:00|1346.25|1336.75|1347.25|1337.75|1348.25|1338.75|1343.75|1334.25|80
1741825200000|2025-03-13 00:20:00|1347.75|1338.25|1353.25|1343.75|1357.25|1347.75|1347.75|1338.25|87
1741825500000|2025-03-13 00:25:00|1353.75|1344.25|1349.25|1339.75|1354.75|1345.25|1349.25|1339.75|44
1741825800000|2025-03-13 00:30:00|1349.75|1340.25|1345.75|1336.25|1349.75|1340.25|1343.25|1333.75|64
1741826100000|2025-03-13 00:35:00|1346.25|1336.75|1343.25|1333.75|1348.75|1339.25|1343.25|1333.75|87
1741826400000|2025-03-13 00:40:00|1343.75|1334.25|1347.75|1338.25|1350.25|1340.75|1343.75|1334.25|95
1741826700000|2025-03-13 00:45:00|1348.25|1338.75|1344.75|1335.25|1349.25|1339.75|1343.75|1334.25|119
1741827000000|2025-03-13 00:50:00|1344.25|1334.75|1344.25|1334.75|1345.75|1336.25|1341.25|1331.75|82
1741827300000|2025-03-13 00:55:00|1344.75|1335.25|1344.25|1334.75|1348.25|1338.75|1343.25|1333.75|90
1741827600000|2025-03-13 01:00:00|1343.75|1334.25|1335.25|1325.75|1344.25|1334.75|1335.25|1325.75|61
1741827900000|2025-03-13 01:05:00|1336.25|1326.75|1343.25|1333.75|1343.75|1334.25|1335.25|1325.75|56
1741828200000|2025-03-13 01:10:00|1343.75|1334.25|1340.25|1330.75|1346.75|1337.25|1339.75|1330.25|40
1741828500000|2025-03-13 01:15:00|1339.75|1330.25|1336.25|1326.75|1342.25|1332.75|1336.25|1326.75|43
1741828800000|2025-03-13 01:20:00|1335.75|1326.25|1327.75|1318.25|1336.25|1326.75|1327.75|1318.25|64
1741829100000|2025-03-13 01:25:00|1327.25|1317.75|1332.75|1323.25|1333.25|1323.75|1327.25|1317.75|63
1741829400000|2025-03-13 01:30:00|1333.25|1323.75|1338.75|1329.25|1340.75|1331.25|1333.25|1323.75|70
1741829700000|2025-03-13 01:35:00|1338.25|1328.75|1334.75|1325.25|1339.75|1330.25|1334.25|1324.75|70
1741830000000|2025-03-13 01:40:00|1334.25|1324.75|1334.25|1324.75|1336.75|1327.25|1333.25|1323.75|81
1741830300000|2025-03-13 01:45:00|1333.75|1324.25|1341.25|1331.75|1341.25|1331.75|1333.75|1324.25|61
1741830600000|2025-03-13 01:50:00|1341.75|1332.25|1348.75|1339.25|1351.25|1341.75|1341.75|1332.25|93
1741830900000|2025-03-13 01:55:00|1348.25|1338.75|1343.75|1334.25|1348.75|1339.25|1342.75|1333.25|51
1741831200000|2025-03-13 02:00:00|1344.25|1334.75|1347.25|1337.75|1347.75|1338.25|1341.25|1331.75|83
1741831500000|2025-03-13 02:05:00|1347.75|1338.25|1351.75|1342.25|1355.25|1345.75|1347.75|1338.25|89
1741831800000|2025-03-13 02:10:00|1352.25|1342.75|1352.25|1342.75|1354.75|1345.25|1350.75|1341.25|76
1741832100000|2025-03-13 02:15:00|1351.75|1342.25|1346.75|1337.25|1353.25|1343.75|1346.75|1337.25|83
1741832400000|2025-03-13 02:20:00|1346.25|1336.75|1343.25|1333.75|1346.75|1337.25|1343.25|1333.75|53
1741832700000|2025-03-13 02:25:00|1343.75|1334.25|1345.75|1336.25|1349.25|1339.75|1343.75|1334.25|83
1741833000000|2025-03-13 02:30:00|1345.25|1335.75|1342.75|1333.25|1346.75|1337.25|1341.75|1332.25|89
1741833300000|2025-03-13 02:35:00|1342.25|1332.75|1341.25|1331.75|1347.25|1337.75|1341.25|1331.75|95
1741833600000|2025-03-13 02:40:00|1341.75|1332.25|1343.75|1334.25|1346.75|1337.25|1341.25|1331.75|65
1741833900000|2025-03-13 02:45:00|1343.25|1333.75|1342.25|1332.75|1349.25|1339.75|1342.25|1332.75|76
1741834200000|2025-03-13 02:50:00|1341.75|1332.25|1341.75|1332.25|1346.25|1336.75|1341.25|1331.75|59
1741834500000|2025-03-13 02:55:00|1341.25|1331.75|1335.75|1326.25|1341.75|1332.25|1335.25|1325.75|39
1741834800000|2025-03-13 03:00:00|1336.25|1326.75|1338.25|1328.75|1340.75|1331.25|1335.75|1326.25|64
1741835100000|2025-03-13 03:05:00|1337.75|1328.25|1336.25|1326.75|1340.25|1330.75|1331.75|1322.25|65
1741835400000|2025-03-13 03:10:00|1336.75|1327.25|1341.25|1331.75|1341.75|1332.25|1336.25|1326.75|50
1741835700000|2025-03-13 03:15:00|1341.75|1332.25|1347.25|1337.75|1347.25|1337.75|1340.25|1330.75|51
1741836000000|2025-03-13 03:20:00|1346.25|1336.75|1347.25|1337.75|1347.25|1337.75|1342.75|1333.25|76
1741836300000|2025-03-13 03:25:00|1348.75|1339.25|1340.75|1331.25|1349.25|1339.75|1340.25|1330.75|57
1741836600000|2025-03-13 03:30:00|1340.25|1330.75|1337.25|1327.75|1340.25|1330.75|1334.25|1324.75|51
1741836900000|2025-03-13 03:35:00|1336.75|1327.25|1337.25|1327.75|1337.25|1327.75|1333.25|1323.75|89
1741837200000|2025-03-13 03:40:00|1337.75|1328.25|1334.75|1325.25|1337.75|1328.25|1334.25|1324.75|59
1741837500000|2025-03-13 03:45:00|1335.25|1325.75|1336.25|1326.75|1336.75|1327.25|1333.25|1323.75|103
1741837800000|2025-03-13 03:50:00|1335.75|1326.25|1335.25|1325.75|1337.75|1328.25|1333.25|1323.75|59
1741838100000|2025-03-13 03:55:00|1336.25|1326.75|1333.25|1323.75|1336.25|1326.75|1332.25|1322.75|49
1741838400000|2025-03-13 04:00:00|1333.75|1324.25|1336.25|1326.75|1338.25|1328.75|1332.25|1322.75|81
1741838700000|2025-03-13 04:05:00|1335.75|1326.25|1335.25|1325.75|1337.25|1327.75|1333.25|1323.75|63
1741839000000|2025-03-13 04:10:00|1334.75|1325.25|1334.25|1324.75|1337.25|1327.75|1333.25|1323.75|59
1741839300000|2025-03-13 04:15:00|1334.75|1325.25|1327.75|1318.25|1336.25|1326.75|1327.75|1318.25|82
1741839600000|2025-03-13 04:20:00|1327.25|1317.75|1330.25|1320.75|1331.75|1322.25|1327.25|1317.75|32
1741839900000|2025-03-13 04:25:00|1329.75|1320.25|1325.25|1315.75|1330.25|1320.75|1325.25|1315.75|40
1741840200000|2025-03-13 04:30:00|1325.75|1316.25|1322.25|1312.75|1328.25|1318.75|1321.25|1311.75|62
1741840500000|2025-03-13 04:35:00|1322.75|1313.25|1319.25|1309.75|1323.25|1313.75|1319.25|1309.75|28
1741840800000|2025-03-13 04:40:00|1318.25|1308.75|1320.75|1311.25|1322.25|1312.75|1317.25|1307.75|56
1741841100000|2025-03-13 04:45:00|1321.25|1311.75|1323.75|1314.25|1325.25|1315.75|1319.75|1310.25|71
1741841400000|2025-03-13 04:50:00|1324.25|1314.75|1322.25|1312.75|1325.75|1316.25|1321.25|1311.75|40
1741841700000|2025-03-13 04:55:00|1321.75|1312.25|1321.75|1312.25|1322.25|1312.75|1318.25|1308.75|45
1741842000000|2025-03-13 05:00:00|1322.25|1312.75|1326.25|1316.75|1327.25|1317.75|1321.25|1311.75|42
1741842300000|2025-03-13 05:05:00|1325.75|1316.25|1323.25|1313.75|1326.25|1316.75|1322.25|1312.75|34
1741842600000|2025-03-13 05:10:00|1323.75|1314.25|1325.25|1315.75|1326.25|1316.75|1323.25|1313.75|52
1741842900000|2025-03-13 05:15:00|1324.75|1315.25|1327.25|1317.75|1327.25|1317.75|1321.25|1311.75|67
1741843200000|2025-03-13 05:20:00|1326.25|1316.75|1333.25|1323.75|1333.25|1323.75|1325.25|1315.75|37
1741843500000|2025-03-13 05:25:00|1332.75|1323.25|1330.25|1320.75|1333.25|1323.75|1330.25|1320.75|41
1741843800000|2025-03-13 05:30:00|1329.75|1320.25|1324.25|1314.75|1330.75|1321.25|1324.25|1314.75|48
1741844100000|2025-03-13 05:35:00|1323.75|1314.25|1320.75|1311.25|1323.75|1314.25|1319.75|1310.25|40
1741844400000|2025-03-13 05:40:00|1320.25|1310.75|1319.75|1310.25|1321.75|1312.25|1319.25|1309.75|74
1741844700000|2025-03-13 05:45:00|1320.25|1310.75|1321.75|1312.25|1324.25|1314.75|1319.75|1310.25|64
1741845000000|2025-03-13 05:50:00|1322.25|1312.75|1319.75|1310.25|1323.75|1314.25|1317.25|1307.75|72
1741845300000|2025-03-13 05:55:00|1320.25|1310.75|1318.25|1308.75|1323.25|1313.75|1318.25|1308.75|56
1741845600000|2025-03-13 06:00:00|1318.75|1309.25|1314.75|1305.25|1322.25|1312.75|1314.25|1304.75|76
1741845900000|2025-03-13 06:05:00|1315.25|1305.75|1313.75|1304.25|1315.25|1305.75|1309.75|1300.25|105
1741846200000|2025-03-13 06:10:00|1314.25|1304.75|1312.25|1302.75|1315.25|1305.75|1311.75|1302.25|167
1741846500000|2025-03-13 06:15:00|1312.75|1303.25|1315.75|1306.25|1316.25|1306.75|1312.25|1302.75|101
1741846800000|2025-03-13 06:20:00|1316.25|1306.75|1310.25|1300.75|1316.25|1306.75|1310.25|1300.75|152
1741847100000|2025-03-13 06:25:00|1310.75|1301.25|1315.25|1305.75|1316.25|1306.75|1309.75|1300.25|132
1741847400000|2025-03-13 06:30:00|1314.25|1304.75|1317.75|1308.25|1318.25|1308.75|1314.25|1304.75|152
1741847700000|2025-03-13 06:35:00|1318.25|1308.75|1316.75|1307.25|1319.25|1309.75|1315.75|1306.25|165
1741848000000|2025-03-13 06:40:00|1317.25|1307.75|1317.25|1307.75|1318.25|1308.75|1315.25|1305.75|82
1741848300000|2025-03-13 06:45:00|1316.75|1307.25|1319.25|1309.75|1322.25|1312.75|1316.75|1307.25|97
1741848600000|2025-03-13 06:50:00|1318.75|1309.25|1319.25|1309.75|1324.25|1314.75|1318.75|1309.25|90
1741848900000|2025-03-13 06:55:00|1318.75|1309.25|1319.25|1309.75|1321.25|1311.75|1318.25|1308.75|180
1741849200000|2025-03-13 07:00:00|1319.75|1310.25|1319.75|1310.25|1322.25|1312.75|1317.25|1307.75|98
1741849500000|2025-03-13 07:05:00|1319.25|1309.75|1317.75|1308.25|1321.25|1311.75|1316.75|1307.25|80
1741849800000|2025-03-13 07:10:00|1317.25|1307.75|1319.25|1309.75|1321.25|1311.75|1317.25|1307.75|91
1741850100000|2025-03-13 07:15:00|1319.75|1310.25|1320.25|1310.75|1321.75|1312.25|1318.25|1308.75|122
1741850400000|2025-03-13 07:20:00|1319.75|1310.25|1326.75|1317.25|1329.25|1319.75|1319.25|1309.75|80
1741850700000|2025-03-13 07:25:00|1327.25|1317.75|1327.75|1318.25|1329.25|1319.75|1325.25|1315.75|97
1741851000000|2025-03-13 07:30:00|1328.25|1318.75|1326.25|1316.75|1330.75|1321.25|1325.25|1315.75|47
1741851300000|2025-03-13 07:35:00|1325.25|1315.75|1317.25|1307.75|1325.75|1316.25|1314.25|1304.75|42
1741851600000|2025-03-13 07:40:00|1317.75|1308.25|1320.75|1311.25|1323.25|1313.75|1317.75|1308.25|43
1741851900000|2025-03-13 07:45:00|1321.25|1311.75|1323.25|1313.75|1323.25|1313.75|1319.25|1309.75|78
1741852200000|2025-03-13 07:50:00|1322.75|1313.25|1319.75|1310.25|1325.25|1315.75|1319.75|1310.25|50
1741852500000|2025-03-13 07:55:00|1319.25|1309.75|1317.75|1308.25|1320.25|1310.75|1317.25|1307.75|30
1741852800000|2025-03-13 08:00:00|1318.25|1308.75|1321.25|1311.75|1321.25|1311.75|1316.75|1307.25|42
1741853100000|2025-03-13 08:05:00|1321.75|1312.25|1323.75|1314.25|1324.75|1315.25|1319.25|1309.75|59
1741853400000|2025-03-13 08:10:00|1323.25|1313.75|1319.25|1309.75|1326.25|1316.75|1319.25|1309.75|44
1741853700000|2025-03-13 08:15:00|1319.75|1310.25|1318.25|1308.75|1320.75|1311.25|1315.75|1306.25|55
1741854000000|2025-03-13 08:20:00|1317.25|1307.75|1313.25|1303.75|1319.75|1310.25|1312.25|1302.75|63
1741854300000|2025-03-13 08:25:00|1312.75|1303.25|1309.25|1299.75|1312.75|1303.25|1305.75|1296.25|141
1741854600000|2025-03-13 08:30:00|1310.25|1300.75|1310.25|1300.75|1312.25|1302.75|1307.25|1297.75|153
1741854900000|2025-03-13 08:35:00|1309.75|1300.25|1308.75|1299.25|1313.25|1303.75|1307.75|1298.25|147
1741855200000|2025-03-13 08:40:00|1308.25|1298.75|1310.25|1300.75|1310.25|1300.75|1303.25|1293.75|72
1741855500000|2025-03-13 08:45:00|1310.75|1301.25|1316.25|1306.75|1316.25|1306.75|1309.25|1299.75|56
1741855800000|2025-03-13 08:50:00|1315.75|1306.25|1317.25|1307.75|1318.25|1308.75|1315.25|1305.75|25
1741856100000|2025-03-13 08:55:00|1316.75|1307.25|1321.75|1312.25|1323.75|1314.25|1316.25|1306.75|54
1741856400000|2025-03-13 09:00:00|1322.25|1312.75|1325.25|1315.75|1333.25|1323.75|1322.25|1312.75|112
1741856700000|2025-03-13 09:05:00|1325.75|1316.25|1326.25|1316.75|1329.25|1319.75|1324.25|1314.75|76
1741857000000|2025-03-13 09:10:00|1325.75|1316.25|1327.75|1318.25|1329.25|1319.75|1325.75|1316.25|58
1741857300000|2025-03-13 09:15:00|1327.25|1317.75|1334.25|1324.75|1335.25|1325.75|1327.25|1317.75|87
1741857600000|2025-03-13 09:20:00|1334.75|1325.25|1331.25|1321.75|1335.25|1325.75|1329.25|1319.75|64
1741857900000|2025-03-13 09:25:00|1331.75|1322.25|1329.75|1320.25|1331.75|1322.25|1328.75|1319.25|43
1741858200000|2025-03-13 09:30:00|1330.25|1320.75|1332.75|1323.25|1332.75|1323.25|1327.25|1317.75|69
1741858500000|2025-03-13 09:35:00|1332.25|1322.75|1334.75|1325.25|1335.25|1325.75|1331.25|1321.75|78
1741858800000|2025-03-13 09:40:00|1335.25|1325.75|1334.25|1324.75|1337.25|1327.75|1332.25|1322.75|81
1741859100000|2025-03-13 09:45:00|1333.75|1324.25|1342.75|1333.25|1345.25|1335.75|1333.75|1324.25|155
1741859400000|2025-03-13 09:50:00|1343.25|1333.75|1343.75|1334.25|1349.25|1339.75|1341.75|1332.25|185
1741859700000|2025-03-13 09:55:00|1344.25|1334.75|1345.25|1335.75|1348.75|1339.25|1343.25|1333.75|115
1741860000000|2025-03-13 10:00:00|1344.75|1335.25|1343.75|1334.25|1349.25|1339.75|1340.25|1330.75|135
1741860300000|2025-03-13 10:05:00|1343.25|1333.75|1339.75|1330.25|1343.25|1333.75|1338.25|1328.75|81
1741860600000|2025-03-13 10:10:00|1340.25|1330.75|1343.25|1333.75|1343.25|1333.75|1338.75|1329.25|61
1741860900000|2025-03-13 10:15:00|1342.75|1333.25|1335.25|1325.75|1345.25|1335.75|1335.25|1325.75|152
1741861200000|2025-03-13 10:20:00|1334.75|1325.25|1338.25|1328.75|1339.25|1329.75|1334.25|1324.75|102
1741861500000|2025-03-13 10:25:00|1338.75|1329.25|1339.25|1329.75|1342.25|1332.75|1331.75|1322.25|142
1741861800000|2025-03-13 10:30:00|1339.75|1330.25|1337.25|1327.75|1345.25|1335.75|1337.25|1327.75|115
1741862100000|2025-03-13 10:35:00|1336.75|1327.25|1345.25|1335.75|1345.25|1335.75|1336.75|1327.25|77
1741862400000|2025-03-13 10:40:00|1347.25|1337.75|1345.75|1336.25|1347.25|1337.75|1343.75|1334.25|152
1741862700000|2025-03-13 10:45:00|1345.25|1335.75|1347.25|1337.75|1347.25|1337.75|1341.75|1332.25|90
1741863000000|2025-03-13 10:50:00|1348.75|1339.25|1351.75|1342.25|1353.25|1343.75|1348.75|1339.25|98
1741863300000|2025-03-13 10:55:00|1352.25|1342.75|1346.75|1337.25|1352.75|1343.25|1345.25|1335.75|66
1741863600000|2025-03-13 11:00:00|1347.25|1337.75|1344.75|1335.25|1348.25|1338.75|1343.75|1334.25|88
1741863900000|2025-03-13 11:05:00|1345.25|1335.75|1344.25|1334.75|1346.75|1337.25|1341.25|1331.75|101
1741864200000|2025-03-13 11:10:00|1344.75|1335.25|1340.75|1331.25|1347.25|1337.75|1340.25|1330.75|127
1741864500000|2025-03-13 11:15:00|1340.25|1330.75|1337.25|1327.75|1341.25|1331.75|1335.75|1326.25|72
1741864800000|2025-03-13 11:20:00|1336.75|1327.25|1336.75|1327.25|1339.25|1329.75|1335.25|1325.75|103
1741865100000|2025-03-13 11:25:00|1337.25|1327.75|1337.25|1327.75|1338.25|1328.75|1333.75|1324.25|131
1741865400000|2025-03-13 11:30:00|1336.75|1327.25|1344.25|1334.75|1345.25|1335.75|1336.25|1326.75|100
1741865700000|2025-03-13 11:35:00|1344.75|1335.25|1340.75|1331.25|1345.75|1336.25|1337.75|1328.25|119
1741866000000|2025-03-13 11:40:00|1341.25|1331.75|1344.25|1334.75|1345.25|1335.75|1340.75|1331.25|64
1741866300000|2025-03-13 11:45:00|1343.75|1334.25|1342.75|1333.25|1344.25|1334.75|1339.75|1330.25|73
1741866600000|2025-03-13 11:50:00|1342.25|1332.75|1343.75|1334.25|1344.75|1335.25|1340.75|1331.25|107
1741866900000|2025-03-13 11:55:00|1343.25|1333.75|1348.75|1339.25|1349.25|1339.75|1342.25|1332.75|155
1741867200000|2025-03-13 12:00:00|1349.25|1339.75|1342.25|1332.75|1351.25|1341.75|1340.25|1330.75|180
1741867500000|2025-03-13 12:05:00|1342.75|1333.25|1336.75|1327.25|1343.75|1334.25|1334.25|1324.75|115
1741867800000|2025-03-13 12:10:00|1337.25|1327.75|1335.75|1326.25|1341.25|1331.75|1334.75|1325.25|195
1741868100000|2025-03-13 12:15:00|1336.25|1326.75|1343.75|1334.25|1344.25|1334.75|1335.75|1326.25|187
1741868400000|2025-03-13 12:20:00|1344.25|1334.75|1349.25|1339.75|1351.75|1342.25|1342.25|1332.75|185
1741868700000|2025-03-13 12:25:00|1348.75|1339.25|1354.75|1345.25|1358.25|1348.75|1348.75|1339.25|252
1741869000000|2025-03-13 12:30:00|1355.25|1345.75|1342.75|1333.25|1363.25|1353.75|1341.25|1331.75|341
1741869300000|2025-03-13 12:35:00|1343.75|1334.25|1337.25|1327.75|1344.75|1335.25|1335.25|1325.75|163
1741869600000|2025-03-13 12:40:00|1337.75|1328.25|1343.25|1333.75|1344.25|1334.75|1337.75|1328.25|109
1741869900000|2025-03-13 12:45:00|1342.75|1333.25|1336.75|1327.25|1343.75|1334.25|1334.75|1325.25|135
1741870200000|2025-03-13 12:50:00|1336.25|1326.75|1332.75|1323.25|1338.25|1328.75|1332.25|1322.75|133
1741870500000|2025-03-13 12:55:00|1333.25|1323.75|1329.75|1320.25|1333.75|1324.25|1323.75|1314.25|139
1741870800000|2025-03-13 13:00:00|1330.25|1320.75|1340.75|1331.25|1343.25|1333.75|1329.25|1319.75|283
1741871100000|2025-03-13 13:05:00|1341.75|1332.25|1342.75|1333.25|1344.75|1335.25|1336.75|1327.25|178
1741871400000|2025-03-13 13:10:00|1342.25|1332.75|1337.75|1328.25|1342.25|1332.75|1336.75|1327.25|111
1741871700000|2025-03-13 13:15:00|1337.25|1327.75|1338.75|1329.25|1340.25|1330.75|1336.75|1327.25|148
1741872000000|2025-03-13 13:20:00|1338.25|1328.75|1340.75|1331.25|1345.25|1335.75|1335.25|1325.75|138
1741872300000|2025-03-13 13:25:00|1341.25|1331.75|1342.25|1332.75|1343.75|1334.25|1338.25|1328.75|107
1741872600000|2025-03-13 13:30:00|1341.75|1332.25|1334.25|1324.75|1342.25|1332.75|1329.75|1320.25|246
1741872900000|2025-03-13 13:35:00|1333.25|1323.75|1326.75|1317.25|1333.25|1323.75|1323.25|1313.75|269
1741873200000|2025-03-13 13:40:00|1326.25|1316.75|1321.75|1312.25|1329.25|1319.75|1320.75|1311.25|177
1741873500000|2025-03-13 13:45:00|1321.25|1311.75|1314.25|1304.75|1325.75|1316.25|1311.75|1302.25|211
1741873800000|2025-03-13 13:50:00|1314.75|1305.25|1307.75|1298.25|1316.25|1306.75|1306.75|1297.25|197
1741874100000|2025-03-13 13:55:00|1308.25|1298.75|1308.25|1298.75|1309.25|1299.75|1301.75|1292.25|260
1741874400000|2025-03-13 14:00:00|1307.75|1298.25|1312.25|1302.75|1313.75|1304.25|1303.25|1293.75|235
1741874700000|2025-03-13 14:05:00|1312.75|1303.25|1314.75|1305.25|1316.25|1306.75|1311.75|1302.25|219
1741875000000|2025-03-13 14:10:00|1315.25|1305.75|1320.25|1310.75|1320.25|1310.75|1312.25|1302.75|156
1741875300000|2025-03-13 14:15:00|1319.75|1310.25|1328.75|1319.25|1329.25|1319.75|1317.75|1308.25|227
1741875600000|2025-03-13 14:20:00|1327.75|1318.25|1323.75|1314.25|1327.75|1318.25|1318.75|1309.25|190
1741875900000|2025-03-13 14:25:00|1323.25|1313.75|1316.75|1307.25|1327.75|1318.25|1315.25|1305.75|214
1741876200000|2025-03-13 14:30:00|1317.25|1307.75|1317.75|1308.25|1321.75|1312.25|1315.75|1306.25|226
1741876500000|2025-03-13 14:35:00|1318.25|1308.75|1318.25|1308.75|1321.75|1312.25|1316.75|1307.25|186
1741876800000|2025-03-13 14:40:00|1318.75|1309.25|1319.25|1309.75|1321.25|1311.75|1314.75|1305.25|210
1741877100000|2025-03-13 14:45:00|1318.75|1309.25|1315.75|1306.25|1320.25|1310.75|1313.25|1303.75|187
1741877400000|2025-03-13 14:50:00|1316.25|1306.75|1321.75|1312.25|1324.25|1314.75|1315.25|1305.75|156
1741877700000|2025-03-13 14:55:00|1321.25|1311.75|1320.75|1311.25|1322.75|1313.25|1318.75|1309.25|136
1741878000000|2025-03-13 15:00:00|1321.25|1311.75|1315.25|1305.75|1324.25|1314.75|1314.75|1305.25|278
1741878300000|2025-03-13 15:05:00|1315.75|1306.25|1310.75|1301.25|1315.75|1306.25|1305.75|1296.25|179
1741878600000|2025-03-13 15:10:00|1311.25|1301.75|1313.75|1304.25|1314.25|1304.75|1308.75|1299.25|222
1741878900000|2025-03-13 15:15:00|1313.25|1303.75|1314.75|1305.25|1314.75|1305.25|1307.75|1298.25|250
1741879200000|2025-03-13 15:20:00|1314.25|1304.75|1317.75|1308.25|1318.25|1308.75|1312.75|1303.25|167
1741879500000|2025-03-13 15:25:00|1318.25|1308.75|1315.75|1306.25|1318.25|1308.75|1311.75|1302.25|100
1741879800000|2025-03-13 15:30:00|1315.25|1305.75|1309.75|1300.25|1315.75|1306.25|1309.75|1300.25|146
1741880100000|2025-03-13 15:35:00|1309.25|1299.75|1303.75|1294.25|1309.25|1299.75|1303.25|1293.75|117
1741880400000|2025-03-13 15:40:00|1304.25|1294.75|1308.75|1299.25|1312.25|1302.75|1301.75|1292.25|192
1741880700000|2025-03-13 15:45:00|1308.25|1298.75|1308.25|1298.75|1308.75|1299.25|1303.75|1294.25|138
1741881000000|2025-03-13 15:50:00|1308.75|1299.25|1303.75|1294.25|1308.75|1299.25|1302.75|1293.25|103
1741881300000|2025-03-13 15:55:00|1304.25|1294.75|1307.25|1297.75|1307.75|1298.25|1302.75|1293.25|83
1741881600000|2025-03-13 16:00:00|1306.75|1297.25|1309.25|1299.75|1310.25|1300.75|1304.25|1294.75|123
1741881900000|2025-03-13 16:05:00|1309.75|1300.25|1302.75|1293.25|1309.75|1300.25|1299.25|1289.75|100
1741882200000|2025-03-13 16:10:00|1302.25|1292.75|1297.75|1288.25|1302.25|1292.75|1297.25|1287.75|121
1741882500000|2025-03-13 16:15:00|1297.25|1287.75|1297.75|1288.25|1300.25|1290.75|1293.25|1283.75|170
1741882800000|2025-03-13 16:20:00|1297.25|1287.75|1300.25|1290.75|1302.75|1293.25|1297.25|1287.75|139
1741883100000|2025-03-13 16:25:00|1300.75|1291.25|1292.75|1283.25|1301.25|1291.75|1291.75|1282.25|197
1741883400000|2025-03-13 16:30:00|1292.25|1282.75|1296.75|1287.25|1297.25|1287.75|1291.25|1281.75|150
1741883700000|2025-03-13 16:35:00|1296.25|1286.75|1302.25|1292.75|1303.75|1294.25|1292.75|1283.25|173
1741884000000|2025-03-13 16:40:00|1302.75|1293.25|1297.75|1288.25|1303.75|1294.25|1297.75|1288.25|87
1741884300000|2025-03-13 16:45:00|1298.25|1288.75|1290.25|1280.75|1298.25|1288.75|1288.75|1279.25|143
1741884600000|2025-03-13 16:50:00|1290.75|1281.25|1288.75|1279.25|1294.25|1284.75|1287.75|1278.25|173
1741884900000|2025-03-13 16:55:00|1289.25|1279.75|1295.75|1286.25|1295.75|1286.25|1287.75|1278.25|72
1741885200000|2025-03-13 17:00:00|1296.25|1286.75|1296.25|1286.75|1296.75|1287.25|1291.75|1282.25|117
1741885500000|2025-03-13 17:05:00|1296.75|1287.25|1296.25|1286.75|1298.25|1288.75|1292.75|1283.25|148
1741885800000|2025-03-13 17:10:00|1295.75|1286.25|1295.25|1285.75|1296.25|1286.75|1291.75|1282.25|157
1741886100000|2025-03-13 17:15:00|1294.75|1285.25|1291.75|1282.25|1296.25|1286.75|1287.75|1278.25|212
1741886400000|2025-03-13 17:20:00|1292.25|1282.75|1288.25|1278.75|1294.25|1284.75|1287.25|1277.75|240
1741886700000|2025-03-13 17:25:00|1287.75|1278.25|1289.75|1280.25|1291.25|1281.75|1286.25|1276.75|175
1741887000000|2025-03-13 17:30:00|1289.25|1279.75|1284.25|1274.75|1291.75|1282.25|1283.25|1273.75|116
1741887300000|2025-03-13 17:35:00|1283.75|1274.25|1283.25|1273.75|1287.25|1277.75|1281.75|1272.25|144
1741887600000|2025-03-13 17:40:00|1283.75|1274.25|1282.25|1272.75|1286.25|1276.75|1281.25|1271.75|127
1741887900000|2025-03-13 17:45:00|1282.75|1273.25|1279.75|1270.25|1283.25|1273.75|1275.75|1266.25|197
1741888200000|2025-03-13 17:50:00|1279.25|1269.75|1280.25|1270.75|1284.25|1274.75|1279.25|1269.75|169
1741888500000|2025-03-13 17:55:00|1279.75|1270.25|1279.25|1269.75|1280.25|1270.75|1276.75|1267.25|147
1741888800000|2025-03-13 18:00:00|1279.75|1270.25|1284.75|1275.25|1286.25|1276.75|1278.25|1268.75|225
1741889100000|2025-03-13 18:05:00|1285.25|1275.75|1288.75|1279.25|1290.25|1280.75|1284.25|1274.75|128
1741889400000|2025-03-13 18:10:00|1288.25|1278.75|1293.75|1284.25|1294.25|1284.75|1288.25|1278.75|86
1741889700000|2025-03-13 18:15:00|1293.25|1283.75|1291.75|1282.25|1293.75|1284.25|1290.25|1280.75|88
1741890000000|2025-03-13 18:20:00|1291.25|1281.75|1297.75|1288.25|1298.25|1288.75|1290.75|1281.25|118
1741890300000|2025-03-13 18:25:00|1297.25|1287.75|1302.25|1292.75|1302.25|1292.75|1296.75|1287.25|81
1741890600000|2025-03-13 18:30:00|1301.75|1292.25|1300.75|1291.25|1304.25|1294.75|1300.75|1291.25|37
1741890900000|2025-03-13 18:35:00|1301.25|1291.75|1300.25|1290.75|1304.25|1294.75|1298.25|1288.75|84
1741891200000|2025-03-13 18:40:00|1299.75|1290.25|1299.75|1290.25|1302.25|1292.75|1298.25|1288.75|71
1741891500000|2025-03-13 18:45:00|1300.25|1290.75|1298.25|1288.75|1300.25|1290.75|1295.75|1286.25|63
1741891800000|2025-03-13 18:50:00|1297.75|1288.25|1294.75|1285.25|1299.25|1289.75|1292.25|1282.75|75
1741892100000|2025-03-13 18:55:00|1295.25|1285.75|1296.75|1287.25|1297.25|1287.75|1293.75|1284.25|86
1741892400000|2025-03-13 19:00:00|1296.25|1286.75|1297.75|1288.25|1301.75|1292.25|1295.75|1286.25|100
1741892700000|2025-03-13 19:05:00|1298.25|1288.75|1294.25|1284.75|1298.75|1289.25|1292.75|1283.25|77
1741893000000|2025-03-13 19:10:00|1293.75|1284.25|1296.75|1287.25|1297.25|1287.75|1293.25|1283.75|63
1741893300000|2025-03-13 19:15:00|1296.25|1286.75|1298.25|1288.75|1298.25|1288.75|1293.75|1284.25|83
1741893600000|2025-03-13 19:20:00|1297.75|1288.25|1292.75|1283.25|1298.25|1288.75|1292.25|1282.75|95
1741893900000|2025-03-13 19:25:00|1292.25|1282.75|1287.25|1277.75|1292.25|1282.75|1286.75|1277.25|40
1741894200000|2025-03-13 19:30:00|1287.75|1278.25|1293.25|1283.75|1293.25|1283.75|1286.75|1277.25|196
1741894500000|2025-03-13 19:35:00|1292.75|1283.25|1285.75|1276.25|1293.25|1283.75|1284.25|1274.75|147
1741894800000|2025-03-13 19:40:00|1285.25|1275.75|1283.25|1273.75|1288.25|1278.75|1282.25|1272.75|122
1741895100000|2025-03-13 19:45:00|1283.75|1274.25|1285.75|1276.25|1286.25|1276.75|1281.25|1271.75|302
1741895400000|2025-03-13 19:50:00|1286.25|1276.75|1287.75|1278.25|1288.25|1278.75|1282.25|1272.75|152
1741895700000|2025-03-13 19:55:00|1288.25|1278.75|1287.25|1277.75|1290.25|1280.75|1285.75|1276.25|269
1741896000000|2025-03-13 20:00:00|1286.75|1277.25|1290.75|1281.25|1292.25|1282.75|1286.25|1276.75|235
1741896300000|2025-03-13 20:05:00|1291.25|1281.75|1291.75|1282.25|1292.25|1282.75|1287.25|1277.75|167
1741896600000|2025-03-13 20:10:00|1291.25|1281.75|1289.75|1280.25|1291.25|1281.75|1288.75|1279.25|158
1741896900000|2025-03-13 20:15:00|1290.25|1280.75|1292.25|1282.75|1294.25|1284.75|1287.75|1278.25|109
1741897200000|2025-03-13 20:20:00|1292.75|1283.25|1289.25|1279.75|1294.25|1284.75|1289.25|1279.75|162
1741897500000|2025-03-13 20:25:00|1289.75|1280.25|1292.75|1283.25|1293.25|1283.75|1289.25|1279.75|163
1741897800000|2025-03-13 20:30:00|1293.25|1283.75|1292.75|1283.25|1296.25|1286.75|1292.25|1282.75|96
1741898100000|2025-03-13 20:35:00|1293.25|1283.75|1290.25|1280.75|1293.75|1284.25|1290.25|1280.75|95
1741898400000|2025-03-13 20:40:00|1290.75|1281.25|1285.75|1276.25|1290.75|1281.25|1285.25|1275.75|79
1741898700000|2025-03-13 20:45:00|1286.25|1276.75|1280.75|1271.25|1286.75|1277.25|1280.25|1270.75|151
1741899000000|2025-03-13 20:50:00|1280.25|1270.75|1281.75|1272.25|1283.25|1273.75|1279.25|1269.75|211
1741899300000|2025-03-13 20:55:00|1282.25|1272.75|1280.75|1271.25|1285.75|1276.25|1280.25|1270.75|229
1741899600000|2025-03-13 21:00:00|1281.25|1271.75|1283.25|1273.75|1283.75|1274.25|1279.75|1270.25|163
1741899900000|2025-03-13 21:05:00|1282.75|1273.25|1282.25|1272.75|1284.75|1275.25|1281.75|1272.25|211
1741900200000|2025-03-13 21:10:00|1282.75|1273.25|1279.25|1269.75|1283.25|1273.75|1279.25|1269.75|168
1741900500000|2025-03-13 21:15:00|1279.75|1270.25|1279.75|1270.25|1283.75|1274.25|1277.75|1268.25|95
1741900800000|2025-03-13 21:20:00|1280.25|1270.75|1284.75|1275.25|1285.25|1275.75|1279.75|1270.25|76
1741901100000|2025-03-13 21:25:00|1285.25|1275.75|1285.75|1276.25|1286.25|1276.75|1284.75|1275.25|23
1741901400000|2025-03-13 21:30:00|1286.25|1276.75|1278.75|1269.25|1286.25|1276.75|1278.75|1269.25|24
1741901700000|2025-03-13 21:35:00|1279.25|1269.75|1284.75|1275.25|1284.75|1275.25|1279.25|1269.75|27
1741902000000|2025-03-13 21:40:00|1284.25|1274.75|1287.75|1278.25|1287.75|1278.25|1284.25|1274.75|27
1741902300000|2025-03-13 21:45:00|1287.25|1277.75|1289.75|1280.25|1290.25|1280.75|1286.75|1277.25|15
1741902600000|2025-03-13 21:50:00|1290.25|1280.75|1286.75|1277.25|1290.25|1280.75|1286.75|1277.25|25
1741902900000|2025-03-13 21:55:00|1287.75|1278.25|1290.25|1280.75|1290.25|1280.75|1287.75|1278.25|20
1741903200000|2025-03-13 22:00:00|1289.75|1280.25|1291.75|1282.25|1292.25|1282.75|1288.25|1278.75|46
1741903500000|2025-03-13 22:05:00|1291.25|1281.75|1295.75|1286.25|1296.25|1286.75|1290.75|1281.25|19
1741903800000|2025-03-13 22:10:00|1295.25|1285.75|1295.75|1286.25|1295.75|1286.25|1293.75|1284.25|28
1741904100000|2025-03-13 22:15:00|1294.75|1285.25|1292.75|1283.25|1294.75|1285.25|1292.75|1283.25|26
1741904400000|2025-03-13 22:20:00|1292.25|1282.75|1296.25|1286.75|1296.25|1286.75|1291.75|1282.25|21
1741904700000|2025-03-13 22:25:00|1297.25|1287.75|1302.25|1292.75|1302.25|1292.75|1297.25|1287.75|17
1741905000000|2025-03-13 22:30:00|1301.75|1292.25|1299.75|1290.25|1301.75|1292.25|1299.25|1289.75|31
1741905300000|2025-03-13 22:35:00|1300.25|1290.75|1300.75|1291.25|1301.75|1292.25|1299.25|1289.75|72
1741905600000|2025-03-13 22:40:00|1300.25|1290.75|1304.75|1295.25|1305.25|1295.75|1299.75|1290.25|32
1741905900000|2025-03-13 22:45:00|1304.25|1294.75|1309.75|1300.25|1310.25|1300.75|1304.25|1294.75|35
1741906200000|2025-03-13 22:50:00|1310.25|1300.75|1312.25|1302.75|1312.75|1303.25|1309.75|1300.25|50
1741906500000|2025-03-13 22:55:00|1311.75|1302.25|1316.25|1306.75|1316.75|1307.25|1311.25|1301.75|47
1741906800000|2025-03-13 23:00:00|1315.75|1306.25|1314.25|1304.75|1315.75|1306.25|1312.25|1302.75|56
1741907100000|2025-03-13 23:05:00|1314.75|1305.25|1324.25|1314.75|1324.25|1314.75|1314.25|1304.75|63
1741907400000|2025-03-13 23:10:00|1323.75|1314.25|1316.25|1306.75|1325.25|1315.75|1313.75|1304.25|132
1741907700000|2025-03-13 23:15:00|1316.75|1307.25|1313.25|1303.75|1316.75|1307.25|1313.25|1303.75|93
1741908000000|2025-03-13 23:20:00|1312.75|1303.25|1310.75|1301.25|1312.75|1303.25|1309.25|1299.75|84
1741908300000|2025-03-13 23:25:00|1310.25|1300.75|1308.25|1298.75|1311.75|1302.25|1307.75|1298.25|59
1741908600000|2025-03-13 23:30:00|1308.75|1299.25|1309.75|1300.25|1311.25|1301.75|1305.75|1296.25|81
1741908900000|2025-03-13 23:35:00|1309.25|1299.75|1307.25|1297.75|1309.75|1300.25|1305.75|1296.25|54
1741909200000|2025-03-13 23:40:00|1306.75|1297.25|1306.25|1296.75|1308.25|1298.75|1305.75|1296.25|44
1741909500000|2025-03-13 23:45:00|1306.75|1297.25|1309.25|1299.75|1309.25|1299.75|1305.75|1296.25|48
1741909800000|2025-03-13 23:50:00|1309.75|1300.25|1306.75|1297.25|1310.25|1300.75|1305.25|1295.75|63
1741910100000|2025-03-13 23:55:00|1306.25|1296.75|1308.25|1298.75|1308.25|1298.75|1305.25|1295.75|43
1741910400000|2025-03-14 00:00:00|1308.75|1299.25|1306.25|1296.75|1310.25|1300.75|1304.25|1294.75|117
1741910700000|2025-03-14 00:05:00|1306.75|1297.25|1303.75|1294.25|1309.25|1299.75|1303.75|1294.25|99
1741911000000|2025-03-14 00:10:00|1304.25|1294.75|1307.75|1298.25|1308.75|1299.25|1303.75|1294.25|93
1741911300000|2025-03-14 00:15:00|1307.25|1297.75|1308.25|1298.75|1309.75|1300.25|1303.25|1293.75|106
1741911600000|2025-03-14 00:20:00|1307.75|1298.25|1307.25|1297.75|1307.75|1298.25|1303.75|1294.25|66
1741911900000|2025-03-14 00:25:00|1307.75|1298.25|1310.25|1300.75|1312.25|1302.75|1305.75|1296.25|80
1741912200000|2025-03-14 00:30:00|1309.75|1300.25|1312.75|1303.25|1315.25|1305.75|1309.75|1300.25|97
1741912500000|2025-03-14 00:35:00|1313.75|1304.25|1314.75|1305.25|1315.75|1306.25|1311.25|1301.75|97
1741912800000|2025-03-14 00:40:00|1315.25|1305.75|1320.25|1310.75|1322.25|1312.75|1315.25|1305.75|100
1741913100000|2025-03-14 00:45:00|1320.75|1311.25|1317.75|1308.25|1320.75|1311.25|1316.25|1306.75|53
1741913400000|2025-03-14 00:50:00|1318.25|1308.75|1320.25|1310.75|1322.25|1312.75|1317.75|1308.25|68
1741913700000|2025-03-14 00:55:00|1320.75|1311.25|1317.25|1307.75|1321.75|1312.25|1317.25|1307.75|65
1741914000000|2025-03-14 01:00:00|1317.75|1308.25|1312.75|1303.25|1318.25|1308.75|1312.75|1303.25|74
1741914300000|2025-03-14 01:05:00|1313.25|1303.75|1313.75|1304.25|1314.25|1304.75|1311.25|1301.75|59
1741914600000|2025-03-14 01:10:00|1314.25|1304.75|1316.75|1307.25|1317.75|1308.25|1312.25|1302.75|73
1741914900000|2025-03-14 01:15:00|1316.25|1306.75|1313.25|1303.75|1316.75|1307.25|1311.75|1302.25|64
1741915200000|2025-03-14 01:20:00|1313.75|1304.25|1314.75|1305.25|1315.75|1306.25|1312.75|1303.25|49
1741915500000|2025-03-14 01:25:00|1314.25|1304.75|1316.25|1306.75|1317.75|1308.25|1313.75|1304.25|63
1741915800000|2025-03-14 01:30:00|1316.75|1307.25|1322.25|1312.75|1322.25|1312.75|1316.25|1306.75|56
1741916100000|2025-03-14 01:35:00|1323.25|1313.75|1321.25|1311.75|1324.25|1314.75|1319.75|1310.25|65
1741916400000|2025-03-14 01:40:00|1321.75|1312.25|1325.75|1316.25|1328.25|1318.75|1321.75|1312.25|53
1741916700000|2025-03-14 01:45:00|1326.25|1316.75|1324.75|1315.25|1328.75|1319.25|1323.75|1314.25|88
1741917000000|2025-03-14 01:50:00|1325.25|1315.75|1322.75|1313.25|1325.75|1316.25|1321.75|1312.25|63
1741917300000|2025-03-14 01:55:00|1322.25|1312.75|1321.25|1311.75|1323.25|1313.75|1321.25|1311.75|47
1741917600000|2025-03-14 02:00:00|1321.75|1312.25|1324.75|1315.25|1325.25|1315.75|1321.25|1311.75|63
1741917900000|2025-03-14 02:05:00|1325.25|1315.75|1323.25|1313.75|1326.25|1316.75|1323.25|1313.75|59
1741918200000|2025-03-14 02:10:00|1323.75|1314.25|1325.25|1315.75|1326.25|1316.75|1323.25|1313.75|62
1741918500000|2025-03-14 02:15:00|1325.75|1316.25|1324.75|1315.25|1328.25|1318.75|1324.25|1314.75|68
1741918800000|2025-03-14 02:20:00|1325.25|1315.75|1329.25|1319.75|1329.25|1319.75|1324.25|1314.75|42
1741919100000|2025-03-14 02:25:00|1329.75|1320.25|1332.25|1322.75|1333.25|1323.75|1328.75|1319.25|42
1741919400000|2025-03-14 02:30:00|1332.75|1323.25|1330.75|1321.25|1334.25|1324.75|1330.25|1320.75|72
1741919700000|2025-03-14 02:35:00|1331.25|1321.75|1333.25|1323.75|1334.75|1325.25|1329.25|1319.75|93
1741920000000|2025-03-14 02:40:00|1333.75|1324.25|1334.25|1324.75|1334.25|1324.75|1330.75|1321.25|70
1741920300000|2025-03-14 02:45:00|1334.75|1325.25|1335.25|1325.75|1335.25|1325.75|1330.75|1321.25|61
1741920600000|2025-03-14 02:50:00|1335.75|1326.25|1337.75|1328.25|1339.25|1329.75|1334.25|1324.75|61
1741920900000|2025-03-14 02:55:00|1338.25|1328.75|1338.75|1329.25|1340.25|1330.75|1336.25|1326.75|94
1741921200000|2025-03-14 03:00:00|1338.25|1328.75|1335.75|1326.25|1338.75|1329.25|1335.75|1326.25|68
1741921500000|2025-03-14 03:05:00|1336.25|1326.75|1333.25|1323.75|1336.25|1326.75|1333.25|1323.75|69
1741921800000|2025-03-14 03:10:00|1332.75|1323.25|1335.75|1326.25|1337.25|1327.75|1332.75|1323.25|81
1741922100000|2025-03-14 03:15:00|1336.25|1326.75|1332.25|1322.75|1338.25|1328.75|1332.25|1322.75|57
1741922400000|2025-03-14 03:20:00|1332.75|1323.25|1333.25|1323.75|1333.75|1324.25|1330.75|1321.25|52
1741922700000|2025-03-14 03:25:00|1333.75|1324.25|1332.75|1323.25|1336.25|1326.75|1332.75|1323.25|25
1741923000000|2025-03-14 03:30:00|1333.25|1323.75|1330.75|1321.25|1333.25|1323.75|1329.75|1320.25|44
1741923300000|2025-03-14 03:35:00|1331.25|1321.75|1331.25|1321.75|1332.25|1322.75|1329.75|1320.25|52
1741923600000|2025-03-14 03:40:00|1330.75|1321.25|1329.25|1319.75|1333.25|1323.75|1329.25|1319.75|48
1741923900000|2025-03-14 03:45:00|1329.75|1320.25|1329.25|1319.75|1330.25|1320.75|1327.25|1317.75|21
1741924200000|2025-03-14 03:50:00|1329.75|1320.25|1330.25|1320.75|1331.25|1321.75|1328.25|1318.75|47
1741924500000|2025-03-14 03:55:00|1329.75|1320.25|1330.75|1321.25|1331.25|1321.75|1328.75|1319.25|65
1741924800000|2025-03-14 04:00:00|1331.25|1321.75|1334.75|1325.25|1336.25|1326.75|1330.75|1321.25|99
1741925100000|2025-03-14 04:05:00|1334.25|1324.75|1338.75|1329.25|1339.25|1329.75|1333.75|1324.25|163
1741925400000|2025-03-14 04:10:00|1338.25|1328.75|1339.75|1330.25|1340.25|1330.75|1337.75|1328.25|135
1741925700000|2025-03-14 04:15:00|1340.75|1331.25|1339.25|1329.75|1342.25|1332.75|1338.75|1329.25|86
1741926000000|2025-03-14 04:20:00|1338.75|1329.25|1338.75|1329.25|1339.25|1329.75|1336.75|1327.25|68
1741926300000|2025-03-14 04:25:00|1339.75|1330.25|1335.75|1326.25|1340.75|1331.25|1335.75|1326.25|60
1741926600000|2025-03-14 04:30:00|1336.25|1326.75|1335.75|1326.25|1336.75|1327.25|1334.25|1324.75|31
1741926900000|2025-03-14 04:35:00|1336.25|1326.75|1335.75|1326.25|1336.75|1327.25|1334.75|1325.25|41
1741927200000|2025-03-14 04:40:00|1336.25|1326.75|1334.75|1325.25|1337.25|1327.75|1334.75|1325.25|57
1741927500000|2025-03-14 04:45:00|1335.25|1325.75|1338.75|1329.25|1339.25|1329.75|1335.25|1325.75|128
1741927800000|2025-03-14 04:50:00|1338.25|1328.75|1337.75|1328.25|1338.75|1329.25|1337.25|1327.75|19
1741928100000|2025-03-14 04:55:00|1337.25|1327.75|1337.25|1327.75|1338.25|1328.75|1336.75|1327.25|28
1741928400000|2025-03-14 05:00:00|1337.75|1328.25|1335.25|1325.75|1338.75|1329.25|1333.75|1324.25|40
1741928700000|2025-03-14 05:05:00|1334.75|1325.25|1334.75|1325.25|1336.75|1327.25|1333.75|1324.25|32
1741929000000|2025-03-14 05:10:00|1334.25|1324.75|1331.75|1322.25|1334.25|1324.75|1331.75|1322.25|30
1741929300000|2025-03-14 05:15:00|1332.75|1323.25|1335.75|1326.25|1336.25|1326.75|1332.75|1323.25|101
1741929600000|2025-03-14 05:20:00|1335.25|1325.75|1341.25|1331.75|1341.25|1331.75|1334.75|1325.25|249
1741929900000|2025-03-14 05:25:00|1341.75|1332.25|1341.25|1331.75|1342.25|1332.75|1341.25|1331.75|51
1741930200000|2025-03-14 05:30:00|1341.75|1332.25|1341.25|1331.75|1342.25|1332.75|1339.25|1329.75|170
1741930500000|2025-03-14 05:35:00|1341.75|1332.25|1343.75|1334.25|1344.25|1334.75|1340.25|1330.75|91
1741930800000|2025-03-14 05:40:00|1344.25|1334.75|1344.25|1334.75|1345.25|1335.75|1342.25|1332.75|91
1741931100000|2025-03-14 05:45:00|1343.75|1334.25|1339.25|1329.75|1343.75|1334.25|1338.25|1328.75|193
1741931400000|2025-03-14 05:50:00|1339.75|1330.25|1339.25|1329.75|1340.25|1330.75|1337.75|1328.25|206
1741931700000|2025-03-14 05:55:00|1338.75|1329.25|1340.25|1330.75|1340.75|1331.25|1338.75|1329.25|333
1741932000000|2025-03-14 06:00:00|1339.75|1330.25|1339.25|1329.75|1340.25|1330.75|1337.25|1327.75|229
1741932300000|2025-03-14 06:05:00|1339.75|1330.25|1334.75|1325.25|1340.25|1330.75|1334.25|1324.75|160
1741932600000|2025-03-14 06:10:00|1335.25|1325.75|1334.25|1324.75|1335.25|1325.75|1333.25|1323.75|94
1741932900000|2025-03-14 06:15:00|1334.75|1325.25|1331.25|1321.75|1335.25|1325.75|1331.25|1321.75|202
1741933200000|2025-03-14 06:20:00|1331.75|1322.25|1332.25|1322.75|1332.25|1322.75|1331.25|1321.75|84
1741933500000|2025-03-14 06:25:00|1331.75|1322.25|1330.25|1320.75|1332.25|1322.75|1329.25|1319.75|153
1741933800000|2025-03-14 06:30:00|1330.75|1321.25|1332.25|1322.75|1333.25|1323.75|1329.25|1319.75|189
1741934100000|2025-03-14 06:35:00|1331.75|1322.25|1332.25|1322.75|1333.75|1324.25|1330.75|1321.25|98
1741934400000|2025-03-14 06:40:00|1331.75|1322.25|1331.25|1321.75|1332.25|1322.75|1330.75|1321.25|116
1741934700000|2025-03-14 06:45:00|1331.75|1322.25|1333.75|1324.25|1334.25|1324.75|1331.25|1321.75|267
1741935000000|2025-03-14 06:50:00|1335.75|1326.25|1335.25|1325.75|1335.75|1326.25|1332.75|1323.25|168
1741935300000|2025-03-14 06:55:00|1334.75|1325.25|1333.75|1324.25|1335.25|1325.75|1333.75|1324.25|140
1741935600000|2025-03-14 07:00:00|1333.25|1323.75|1331.75|1322.25|1334.25|1324.75|1331.25|1321.75|224
1741935900000|2025-03-14 07:05:00|1332.25|1322.75|1330.25|1320.75|1333.25|1323.75|1330.25|1320.75|273
1741936200000|2025-03-14 07:10:00|1330.75|1321.25|1333.25|1323.75|1334.25|1324.75|1330.25|1320.75|255
1741936500000|2025-03-14 07:15:00|1333.75|1324.25|1334.75|1325.25|1338.25|1328.75|1331.25|1321.75|280
1741936800000|2025-03-14 07:20:00|1335.25|1325.75|1338.75|1329.25|1340.25|1330.75|1335.25|1325.75|206
1741937100000|2025-03-14 07:25:00|1339.25|1329.75|1338.25|1328.75|1341.25|1331.75|1337.75|1328.25|96
1741937400000|2025-03-14 07:30:00|1337.75|1328.25|1339.75|1330.25|1339.75|1330.25|1336.25|1326.75|36
1741937700000|2025-03-14 07:35:00|1339.25|1329.75|1340.75|1331.25|1341.25|1331.75|1338.75|1329.25|31
1741938000000|2025-03-14 07:40:00|1341.25|1331.75|1346.75|1337.25|1348.75|1339.25|1341.25|1331.75|59
1741938300000|2025-03-14 07:45:00|1347.75|1338.25|1342.25|1332.75|1348.75|1339.25|1342.25|1332.75|58
1741938600000|2025-03-14 07:50:00|1341.75|1332.25|1341.75|1332.25|1343.25|1333.75|1340.75|1331.25|29
1741938900000|2025-03-14 07:55:00|1341.25|1331.75|1338.75|1329.25|1341.75|1332.25|1338.25|1328.75|19
1741939200000|2025-03-14 08:00:00|1339.25|1329.75|1341.25|1331.75|1341.75|1332.25|1338.25|1328.75|36
1741939500000|2025-03-14 08:05:00|1341.75|1332.25|1339.25|1329.75|1342.75|1333.25|1339.25|1329.75|26
1741939800000|2025-03-14 08:10:00|1338.75|1329.25|1336.75|1327.25|1340.25|1330.75|1335.75|1326.25|35
1741940100000|2025-03-14 08:15:00|1337.25|1327.75|1387.25|1377.75|1391.75|1382.25|1336.75|1327.25|292
1741940400000|2025-03-14 08:20:00|1388.25|1378.75|1411.75|1402.25|1413.25|1403.75|1385.25|1375.75|630
1741940700000|2025-03-14 08:25:00|1411.25|1401.75|1424.25|1414.75|1427.25|1417.75|1401.75|1392.25|532
1741941000000|2025-03-14 08:30:00|1424.75|1415.25|1375.25|1365.75|1443.25|1433.75|1371.25|1361.75|602
1741941300000|2025-03-14 08:35:00|1375.75|1366.25|1356.25|1346.75|1378.75|1369.25|1355.75|1346.25|400
1741941600000|2025-03-14 08:40:00|1356.75|1347.25|1362.75|1353.25|1363.25|1353.75|1351.75|1342.25|342
1741941900000|2025-03-14 08:45:00|1363.25|1353.75|1410.25|1400.75|1444.25|1434.75|1361.75|1352.25|629
1741942200000|2025-03-14 08:50:00|1410.75|1401.25|1399.25|1389.75|1411.75|1402.25|1388.25|1378.75|695
1741942500000|2025-03-14 08:55:00|1399.75|1390.25|1389.75|1380.25|1400.75|1391.25|1384.75|1375.25|516
1741942800000|2025-03-14 09:00:00|1390.25|1380.75|1408.25|1398.75|1411.25|1401.75|1386.75|1377.25|613
1741943100000|2025-03-14 09:05:00|1407.75|1398.25|1388.75|1379.25|1410.25|1400.75|1386.25|1376.75|477
1741943400000|2025-03-14 09:10:00|1388.25|1378.75|1389.75|1380.25|1396.75|1387.25|1377.25|1367.75|526
1741943700000|2025-03-14 09:15:00|1390.25|1380.75|1399.75|1390.25|1405.25|1395.75|1389.75|1380.25|317
1741944000000|2025-03-14 09:20:00|1398.75|1389.25|1393.75|1384.25|1404.25|1394.75|1391.25|1381.75|284
1741944300000|2025-03-14 09:25:00|1393.25|1383.75|1385.75|1376.25|1396.25|1386.75|1380.75|1371.25|249
1741944600000|2025-03-14 09:30:00|1386.75|1377.25|1396.75|1387.25|1402.25|1392.75|1386.25|1376.75|364
1741944900000|2025-03-14 09:35:00|1397.25|1387.75|1391.75|1382.25|1399.75|1390.25|1391.25|1381.75|193
1741945200000|2025-03-14 09:40:00|1392.25|1382.75|1410.75|1401.25|1412.25|1402.75|1391.25|1381.75|217
1741945500000|2025-03-14 09:45:00|1411.25|1401.75|1404.75|1395.25|1411.75|1402.25|1401.25|1391.75|252
1741945800000|2025-03-14 09:50:00|1405.25|1395.75|1404.75|1395.25|1411.75|1402.25|1402.75|1393.25|329
1741946100000|2025-03-14 09:55:00|1405.75|1396.25|1403.75|1394.25|1409.25|1399.75|1401.75|1392.25|266
1741946400000|2025-03-14 10:00:00|1404.75|1395.25|1393.25|1383.75|1407.75|1398.25|1389.75|1380.25|180
1741946700000|2025-03-14 10:05:00|1393.75|1384.25|1382.25|1372.75|1393.75|1384.25|1381.25|1371.75|259
1741947000000|2025-03-14 10:10:00|1383.25|1373.75|1403.75|1394.25|1405.75|1396.25|1381.75|1372.25|281
1741947300000|2025-03-14 10:15:00|1405.75|1396.25|1398.25|1388.75|1407.75|1398.25|1398.25|1388.75|196
1741947600000|2025-03-14 10:20:00|1398.75|1389.25|1388.75|1379.25|1399.75|1390.25|1383.25|1373.75|136
1741947900000|2025-03-14 10:25:00|1389.75|1380.25|1397.25|1387.75|1398.75|1389.25|1389.75|1380.25|213
1741948200000|2025-03-14 10:30:00|1396.75|1387.25|1399.75|1390.25|1402.75|1393.25|1396.75|1387.25|173
1741948500000|2025-03-14 10:35:00|1400.25|1390.75|1401.25|1391.75|1402.25|1392.75|1395.75|1386.25|98
1741948800000|2025-03-14 10:40:00|1401.75|1392.25|1403.25|1393.75|1406.25|1396.75|1401.25|1391.75|95
1741949100000|2025-03-14 10:45:00|1403.75|1394.25|1401.75|1392.25|1411.25|1401.75|1401.75|1392.25|209
1741949400000|2025-03-14 10:50:00|1402.25|1392.75|1403.25|1393.75|1409.25|1399.75|1401.25|1391.75|149
1741949700000|2025-03-14 10:55:00|1402.75|1393.25|1400.25|1390.75|1407.25|1397.75|1399.75|1390.25|130
1741950000000|2025-03-14 11:00:00|1400.75|1391.25|1406.25|1396.75|1408.25|1398.75|1399.25|1389.75|192
1741950300000|2025-03-14 11:05:00|1406.75|1397.25|1408.25|1398.75|1411.25|1401.75|1404.25|1394.75|175
1741950600000|2025-03-14 11:10:00|1407.75|1398.25|1410.75|1401.25|1413.25|1403.75|1407.25|1397.75|200
1741950900000|2025-03-14 11:15:00|1411.25|1401.75|1415.25|1405.75|1415.25|1405.75|1408.75|1399.25|243
1741951200000|2025-03-14 11:20:00|1414.75|1405.25|1411.25|1401.75|1415.25|1405.75|1406.75|1397.25|92
1741951500000|2025-03-14 11:25:00|1411.75|1402.25|1407.25|1397.75|1412.25|1402.75|1406.25|1396.75|195
1741951800000|2025-03-14 11:30:00|1406.75|1397.25|1408.25|1398.75|1409.25|1399.75|1404.75|1395.25|219
1741952100000|2025-03-14 11:35:00|1407.75|1398.25|1407.75|1398.25|1412.75|1403.25|1407.25|1397.75|225
1741952400000|2025-03-14 11:40:00|1408.25|1398.75|1409.75|1400.25|1411.25|1401.75|1406.75|1397.25|222
1741952700000|2025-03-14 11:45:00|1410.25|1400.75|1413.25|1403.75|1414.25|1404.75|1408.75|1399.25|331
1741953000000|2025-03-14 11:50:00|1412.75|1403.25|1412.25|1402.75|1415.25|1405.75|1411.75|1402.25|196
1741953300000|2025-03-14 11:55:00|1413.25|1403.75|1414.75|1405.25|1415.25|1405.75|1410.25|1400.75|190
1741953600000|2025-03-14 12:00:00|1415.25|1405.75|1409.25|1399.75|1415.25|1405.75|1406.25|1396.75|274
1741953900000|2025-03-14 12:05:00|1409.75|1400.25|1415.25|1405.75|1416.25|1406.75|1409.75|1400.25|162
1741954200000|2025-03-14 12:10:00|1414.75|1405.25|1417.25|1407.75|1419.25|1409.75|1414.75|1405.25|233
1741954500000|2025-03-14 12:15:00|1416.25|1406.75|1421.25|1411.75|1421.25|1411.75|1414.75|1405.25|292
1741954800000|2025-03-14 12:20:00|1420.75|1411.25|1421.75|1412.25|1423.25|1413.75|1418.75|1409.25|249
1741955100000|2025-03-14 12:25:00|1422.25|1412.75|1415.25|1405.75|1422.25|1412.75|1410.25|1400.75|268
1741955400000|2025-03-14 12:30:00|1415.75|1406.25|1411.25|1401.75|1417.25|1407.75|1410.75|1401.25|233
1741955700000|2025-03-14 12:35:00|1410.75|1401.25|1417.25|1407.75|1418.75|1409.25|1410.75|1401.25|225
1741956000000|2025-03-14 12:40:00|1416.75|1407.25|1408.25|1398.75|1417.25|1407.75|1406.75|1397.25|179
1741956300000|2025-03-14 12:45:00|1408.75|1399.25|1405.75|1396.25|1409.25|1399.75|1400.25|1390.75|212
1741956600000|2025-03-14 12:50:00|1406.25|1396.75|1408.25|1398.75|1410.25|1400.75|1403.75|1394.25|229
1741956900000|2025-03-14 12:55:00|1408.75|1399.25|1414.25|1404.75|1414.25|1404.75|1408.25|1398.75|158
1741957200000|2025-03-14 13:00:00|1414.75|1405.25|1421.25|1411.75|1421.25|1411.75|1414.25|1404.75|288
1741957500000|2025-03-14 13:05:00|1420.75|1411.25|1417.25|1407.75|1422.75|1413.25|1415.75|1406.25|305
1741957800000|2025-03-14 13:10:00|1417.75|1408.25|1414.75|1405.25|1419.75|1410.25|1414.25|1404.75|252
1741958100000|2025-03-14 13:15:00|1414.25|1404.75|1418.75|1409.25|1422.25|1412.75|1411.25|1401.75|209
1741958400000|2025-03-14 13:20:00|1419.25|1409.75|1417.75|1408.25|1422.75|1413.25|1415.25|1405.75|286
1741958700000|2025-03-14 13:25:00|1418.25|1408.75|1413.25|1403.75|1418.75|1409.25|1410.75|1401.25|165
1741959000000|2025-03-14 13:30:00|1413.75|1404.25|1424.75|1415.25|1429.25|1419.75|1413.25|1403.75|356
1741959300000|2025-03-14 13:35:00|1424.25|1414.75|1429.25|1419.75|1430.75|1421.25|1421.75|1412.25|416
1741959600000|2025-03-14 13:40:00|1428.75|1419.25|1420.25|1410.75|1429.25|1419.75|1413.75|1404.25|317
1741959900000|2025-03-14 13:45:00|1420.75|1411.25|1422.75|1413.25|1425.25|1415.75|1416.75|1407.25|516
1741960200000|2025-03-14 13:50:00|1423.25|1413.75|1430.25|1420.75|1433.25|1423.75|1423.25|1413.75|438
1741960500000|2025-03-14 13:55:00|1430.75|1421.25|1423.25|1413.75|1433.25|1423.75|1419.25|1409.75|432
1741960800000|2025-03-14 14:00:00|1422.75|1413.25|1418.75|1409.25|1422.75|1413.25|1407.25|1397.75|497
1741961100000|2025-03-14 14:05:00|1418.25|1408.75|1411.75|1402.25|1419.25|1409.75|1410.25|1400.75|398
1741961400000|2025-03-14 14:10:00|1411.25|1401.75|1422.25|1412.75|1427.25|1417.75|1411.25|1401.75|374
1741961700000|2025-03-14 14:15:00|1421.75|1412.25|1426.75|1417.25|1427.25|1417.75|1419.75|1410.25|403
1741962000000|2025-03-14 14:20:00|1425.75|1416.25|1431.25|1421.75|1433.25|1423.75|1419.25|1409.75|386
1741962300000|2025-03-14 14:25:00|1431.75|1422.25|1421.75|1412.25|1433.25|1423.75|1421.25|1411.75|354
1741962600000|2025-03-14 14:30:00|1422.25|1412.75|1428.25|1418.75|1431.25|1421.75|1420.25|1410.75|503
1741962900000|2025-03-14 14:35:00|1428.75|1419.25|1434.25|1424.75|1435.25|1425.75|1425.75|1416.25|437
1741963200000|2025-03-14 14:40:00|1433.75|1424.25|1431.75|1422.25|1439.25|1429.75|1431.75|1422.25|424
1741963500000|2025-03-14 14:45:00|1432.25|1422.75|1430.25|1420.75|1434.25|1424.75|1425.25|1415.75|442
1741963800000|2025-03-14 14:50:00|1430.75|1421.25|1432.75|1423.25|1436.25|1426.75|1428.75|1419.25|433
1741964100000|2025-03-14 14:55:00|1432.25|1422.75|1434.25|1424.75|1434.25|1424.75|1429.25|1419.75|327
1741964400000|2025-03-14 15:00:00|1434.75|1425.25|1447.75|1438.25|1451.25|1441.75|1434.25|1424.75|431
1741964700000|2025-03-14 15:05:00|1448.25|1438.75|1452.25|1442.75|1456.25|1446.75|1447.25|1437.75|363
1741965000000|2025-03-14 15:10:00|1452.75|1443.25|1449.25|1439.75|1456.25|1446.75|1448.25|1438.75|466
1741965300000|2025-03-14 15:15:00|1449.75|1440.25|1468.25|1458.75|1472.75|1463.25|1448.75|1439.25|467
1741965600000|2025-03-14 15:20:00|1467.75|1458.25|1457.25|1447.75|1470.25|1460.75|1457.25|1447.75|478
1741965900000|2025-03-14 15:25:00|1456.75|1447.25|1459.25|1449.75|1460.25|1450.75|1455.25|1445.75|330
1741966200000|2025-03-14 15:30:00|1458.75|1449.25|1465.75|1456.25|1468.25|1458.75|1458.75|1449.25|409
1741966500000|2025-03-14 15:35:00|1464.25|1454.75|1456.75|1447.25|1466.25|1456.75|1455.25|1445.75|345
1741966800000|2025-03-14 15:40:00|1457.25|1447.75|1455.75|1446.25|1459.75|1450.25|1455.25|1445.75|314
1741967100000|2025-03-14 15:45:00|1455.25|1445.75|1442.25|1432.75|1456.75|1447.25|1440.25|1430.75|325
1741967400000|2025-03-14 15:50:00|1442.75|1433.25|1440.25|1430.75|1446.25|1436.75|1435.75|1426.25|317
1741967700000|2025-03-14 15:55:00|1439.75|1430.25|1441.75|1432.25|1445.25|1435.75|1439.25|1429.75|291
1741968000000|2025-03-14 16:00:00|1442.25|1432.75|1442.75|1433.25|1449.25|1439.75|1439.75|1430.25|149
1741968300000|2025-03-14 16:05:00|1442.25|1432.75|1435.25|1425.75|1444.75|1435.25|1433.25|1423.75|149
1741968600000|2025-03-14 16:10:00|1435.75|1426.25|1435.75|1426.25|1438.75|1429.25|1435.25|1425.75|84
1741968900000|2025-03-14 16:15:00|1436.25|1426.75|1445.75|1436.25|1447.75|1438.25|1434.75|1425.25|117
1741969200000|2025-03-14 16:20:00|1446.25|1436.75|1447.75|1438.25|1451.25|1441.75|1445.75|1436.25|99
1741969500000|2025-03-14 16:25:00|1448.25|1438.75|1445.25|1435.75|1449.75|1440.25|1440.75|1431.25|87
1741969800000|2025-03-14 16:30:00|1444.75|1435.25|1444.25|1434.75|1446.75|1437.25|1439.25|1429.75|150
1741970100000|2025-03-14 16:35:00|1444.75|1435.25|1450.75|1441.25|1453.75|1444.25|1443.75|1434.25|144
1741970400000|2025-03-14 16:40:00|1451.25|1441.75|1453.75|1444.25|1453.75|1444.25|1449.25|1439.75|117
1741970700000|2025-03-14 16:45:00|1452.75|1443.25|1452.25|1442.75|1454.25|1444.75|1445.75|1436.25|162
1741971000000|2025-03-14 16:50:00|1452.75|1443.25|1454.75|1445.25|1459.75|1450.25|1452.75|1443.25|119
1741971300000|2025-03-14 16:55:00|1454.25|1444.75|1456.75|1447.25|1457.25|1447.75|1451.75|1442.25|113
1741971600000|2025-03-14 17:00:00|1456.25|1446.75|1453.75|1444.25|1458.75|1449.25|1451.75|1442.25|138
1741971900000|2025-03-14 17:05:00|1454.25|1444.75|1455.25|1445.75|1457.25|1447.75|1451.75|1442.25|115
1741972200000|2025-03-14 17:10:00|1455.75|1446.25|1455.75|1446.25|1455.75|1446.25|1451.25|1441.75|102
1741972500000|2025-03-14 17:15:00|1456.75|1447.25|1451.75|1442.25|1456.75|1447.25|1450.75|1441.25|84
1741972800000|2025-03-14 17:20:00|1451.25|1441.75|1448.75|1439.25|1456.75|1447.25|1448.25|1438.75|106
1741973100000|2025-03-14 17:25:00|1449.25|1439.75|1449.75|1440.25|1452.25|1442.75|1448.25|1438.75|67
1741973400000|2025-03-14 17:30:00|1450.25|1440.75|1448.75|1439.25|1453.25|1443.75|1447.75|1438.25|91
1741973700000|2025-03-14 17:35:00|1448.25|1438.75|1450.75|1441.25|1452.75|1443.25|1447.75|1438.25|97
1741974000000|2025-03-14 17:40:00|1451.25|1441.75|1447.75|1438.25|1452.75|1443.25|1446.75|1437.25|112
1741974300000|2025-03-14 17:45:00|1447.25|1437.75|1444.25|1434.75|1448.25|1438.75|1441.75|1432.25|148
1741974600000|2025-03-14 17:50:00|1444.75|1435.25|1446.75|1437.25|1448.25|1438.75|1444.25|1434.75|87
1741974900000|2025-03-14 17:55:00|1446.25|1436.75|1458.25|1448.75|1458.25|1448.75|1444.25|1434.75|108
1741975200000|2025-03-14 18:00:00|1460.25|1450.75|1459.75|1450.25|1465.75|1456.25|1458.75|1449.25|80
1741975500000|2025-03-14 18:05:00|1460.25|1450.75|1456.75|1447.25|1464.75|1455.25|1454.75|1445.25|92
1741975800000|2025-03-14 18:10:00|1456.25|1446.75|1455.75|1446.25|1458.75|1449.25|1453.75|1444.25|66
1741976100000|2025-03-14 18:15:00|1456.75|1447.25|1447.25|1437.75|1456.75|1447.25|1447.25|1437.75|46
1741976400000|2025-03-14 18:20:00|1447.75|1438.25|1449.75|1440.25|1452.25|1442.75|1447.75|1438.25|115
1741976700000|2025-03-14 18:25:00|1450.25|1440.75|1452.75|1443.25|1454.75|1445.25|1449.75|1440.25|108
1741977000000|2025-03-14 18:30:00|1453.25|1443.75|1454.75|1445.25|1457.75|1448.25|1452.25|1442.75|100
1741977300000|2025-03-14 18:35:00|1454.25|1444.75|1460.75|1451.25|1464.25|1454.75|1454.25|1444.75|75
1741977600000|2025-03-14 18:40:00|1461.25|1451.75|1458.75|1449.25|1462.75|1453.25|1457.75|1448.25|69
1741977900000|2025-03-14 18:45:00|1458.25|1448.75|1459.75|1450.25|1459.75|1450.25|1458.25|1448.75|49
1741978200000|2025-03-14 18:50:00|1459.25|1449.75|1455.75|1446.25|1459.75|1450.25|1455.25|1445.75|32
1741978500000|2025-03-14 18:55:00|1455.25|1445.75|1459.75|1450.25|1460.75|1451.25|1454.25|1444.75|108
1741978800000|2025-03-14 19:00:00|1459.25|1449.75|1458.25|1448.75|1459.75|1450.25|1456.25|1446.75|43
1741979100000|2025-03-14 19:05:00|1458.75|1449.25|1460.25|1450.75|1461.75|1452.25|1457.75|1448.25|43
1741979400000|2025-03-14 19:10:00|1460.75|1451.25|1467.25|1457.75|1469.75|1460.25|1460.75|1451.25|75
1741979700000|2025-03-14 19:15:00|1467.75|1458.25|1467.75|1458.25|1468.25|1458.75|1463.75|1454.25|74
1741980000000|2025-03-14 19:20:00|1468.25|1458.75|1458.25|1448.75|1472.25|1462.75|1457.25|1447.75|181
1741980300000|2025-03-14 19:25:00|1457.75|1448.25|1460.25|1450.75|1460.75|1451.25|1456.25|1446.75|158
1741980600000|2025-03-14 19:30:00|1461.25|1451.75|1462.75|1453.25|1463.25|1453.75|1460.75|1451.25|96
1741980900000|2025-03-14 19:35:00|1462.25|1452.75|1458.25|1448.75|1462.75|1453.25|1457.25|1447.75|52
1741981200000|2025-03-14 19:40:00|1458.75|1449.25|1412.25|1402.75|1459.75|1450.25|1411.75|1402.25|224
1741981500000|2025-03-14 19:45:00|1412.75|1403.25|1415.75|1406.25|1424.25|1414.75|1401.25|1391.75|550
1741981800000|2025-03-14 19:50:00|1416.25|1406.75|1411.75|1402.25|1424.25|1414.75|1409.75|1400.25|291
1741982100000|2025-03-14 19:55:00|1411.25|1401.75|1398.25|1388.75|1414.75|1405.25|1397.25|1387.75|242
1741982400000|2025-03-14 20:00:00|1397.75|1388.25|1392.25|1382.75|1398.75|1389.25|1380.75|1371.25|344
1741982700000|2025-03-14 20:05:00|1391.75|1382.25|1382.75|1373.25|1392.25|1384|1379.25|1369.75|620
1741983000000|2025-03-14 20:10:00|1383.25|1373.75|1378.75|1369.25|1385.25|1375.75|1377.75|1368.25|317
1741983300000|2025-03-14 20:15:00|1379.25|1369.75|1371.25|1361.75|1380.75|1371.25|1370.75|1361.25|363
1741983600000|2025-03-14 20:20:00|1370.75|1361.25|1369.25|1359.75|1371.25|1361.75|1365.75|1356.25|185
1741983900000|2025-03-14 20:25:00|1368.25|1358.75|1377.25|1367.75|1377.25|1367.75|1368.25|1358.75|257
1741984200000|2025-03-14 20:30:00|1376.75|1367.25|1368.25|1358.75|1377.25|1367.75|1366.25|1356.75|175
1741984500000|2025-03-14 20:35:00|1367.25|1357.75|1372.25|1362.75|1372.75|1363.25|1366.75|1357.25|113
1741984800000|2025-03-14 20:40:00|1371.75|1362.25|1379.75|1370.25|1381.25|1371.75|1371.75|1362.25|61
1741985100000|2025-03-14 20:45:00|1379.25|1369.75|1384.75|1375.25|1385.25|1375.75|1377.25|1367.75|67
1741985400000|2025-03-14 20:50:00|1383.75|1374.25|1381.75|1372.25|1384.75|1375.25|1381.75|1372.25|52
1741985700000|2025-03-14 20:55:00|1382.25|1372.75|1386.25|1376.75|1386.25|1376.75|1381.25|1371.75|28
1742025600000|2025-03-15 08:00:00|1384.25|1374.75|1387.25|1377.75|1387.25|1377.75|1384.25|1374.75|42
1742025900000|2025-03-15 08:05:00|1386.75|1377.25|1387.25|1377.75|1387.25|1377.75|1385.75|1376.25|13
1742026200000|2025-03-15 08:10:00|1386.75|1377.25|1383.25|1373.75|1386.75|1377.25|1379.75|1370.25|79
1742026500000|2025-03-15 08:15:00|1382.75|1373.25|1383.75|1374.25|1383.75|1374.25|1379.75|1370.25|122
1742026800000|2025-03-15 08:20:00|1383.25|1373.75|1386.25|1376.75|1387.25|1377.75|1380.25|1370.75|61
1742027100000|2025-03-15 08:25:00|1385.75|1376.25|1389.25|1379.75|1390.25|1380.75|1385.75|1376.25|45
1742027400000|2025-03-15 08:30:00|1389.75|1380.25|1391.25|1381.75|1391.25|1381.75|1386.75|1377.25|50
1742027700000|2025-03-15 08:35:00|1390.75|1381.25|1390.75|1381.25|1391.25|1381.75|1389.25|1379.75|15
1742028000000|2025-03-15 08:40:00|1390.25|1380.75|1393.25|1383.75|1393.25|1383.75|1390.25|1380.75|49
1742028300000|2025-03-15 08:45:00|1394.25|1384.75|1392.25|1382.75|1394.75|1385.25|1390.75|1381.25|57
1742028600000|2025-03-15 08:50:00|1392.75|1383.25|1395.25|1385.75|1395.25|1385.75|1392.25|1382.75|78
1742028900000|2025-03-15 08:55:00|1394.75|1385.25|1394.75|1385.25|1395.25|1385.75|1392.25|1382.75|53
1742029200000|2025-03-15 09:00:00|1394.25|1384.75|1393.25|1383.75|1395.25|1385.75|1391.75|1382.25|60
1742029500000|2025-03-15 09:05:00|1392.75|1383.25|1390.25|1380.75|1393.25|1383.75|1390.25|1380.75|31
1742029800000|2025-03-15 09:10:00|1390.75|1381.25|1390.75|1381.25|1391.75|1382.25|1388.75|1379.25|30
1742030100000|2025-03-15 09:15:00|1390.25|1380.75|1388.25|1378.75|1392.25|1382.75|1386.75|1377.25|79
1742030400000|2025-03-15 09:20:00|1387.75|1378.25|1389.75|1380.25|1390.25|1380.75|1385.75|1376.25|60
1742030700000|2025-03-15 09:25:00|1390.25|1380.75|1390.25|1380.75|1391.25|1381.75|1387.75|1378.25|35
1742031000000|2025-03-15 09:30:00|1389.75|1380.25|1395.25|1385.75|1395.25|1385.75|1389.75|1380.25|36
1742031300000|2025-03-15 09:35:00|1394.75|1385.25|1395.25|1385.75|1395.25|1385.75|1392.25|1382.75|38
1742031600000|2025-03-15 09:40:00|1395.75|1386.25|1395.75|1386.25|1398.75|1389.25|1395.75|1386.25|27
1742031900000|2025-03-15 09:45:00|1395.25|1385.75|1392.75|1383.25|1395.75|1386.25|1392.75|1383.25|52
1742032200000|2025-03-15 09:50:00|1392.25|1382.75|1397.75|1388.25|1397.75|1388.25|1392.25|1382.75|44
1742032500000|2025-03-15 09:55:00|1397.25|1387.75|1400.25|1390.75|1400.75|1391.25|1396.75|1387.25|28
1742032800000|2025-03-15 10:00:00|1399.75|1390.25|1398.75|1389.25|1401.25|1391.75|1397.75|1388.25|48
1742033100000|2025-03-15 10:05:00|1398.25|1388.75|1398.75|1389.25|1399.75|1390.25|1396.75|1387.25|46
1742033400000|2025-03-15 10:10:00|1399.25|1389.75|1395.75|1386.25|1399.25|1389.75|1393.75|1384.25|35
1742033700000|2025-03-15 10:15:00|1395.25|1385.75|1394.75|1385.25|1395.25|1385.75|1393.25|1383.75|11
1742034000000|2025-03-15 10:20:00|1393.75|1384.25|1393.25|1383.75|1394.25|1384.75|1393.25|1383.75|8
1742034300000|2025-03-15 10:25:00|1393.75|1384.25|1388.75|1379.25|1394.25|1384.75|1388.75|1379.25|32
1742034600000|2025-03-15 10:30:00|1389.25|1379.75|1393.75|1384.25|1394.75|1385.25|1388.75|1379.25|32
1742034900000|2025-03-15 10:35:00|1394.25|1384.75|1393.75|1384.25|1395.25|1385.75|1391.75|1382.25|27
1742035200000|2025-03-15 10:40:00|1393.25|1383.75|1391.75|1382.25|1393.75|1384.25|1390.75|1381.25|43
1742035500000|2025-03-15 10:45:00|1392.25|1382.75|1395.75|1386.25|1398.75|1389.25|1391.25|1381.75|45
1742035800000|2025-03-15 10:50:00|1396.25|1386.75|1397.75|1388.25|1397.75|1388.25|1394.75|1385.25|41
1742036100000|2025-03-15 10:55:00|1396.75|1387.25|1395.75|1386.25|1397.75|1388.25|1395.25|1385.75|31
1742036400000|2025-03-15 11:00:00|1395.25|1385.75|1396.25|1386.75|1398.75|1389.25|1391.75|1382.25|46
1742036700000|2025-03-15 11:05:00|1396.75|1387.25|1401.25|1391.75|1401.25|1391.75|1395.25|1385.75|56
1742037000000|2025-03-15 11:10:00|1400.75|1391.25|1400.25|1390.75|1401.25|1391.75|1399.75|1390.25|34
1742037300000|2025-03-15 11:15:00|1400.75|1391.25|1400.75|1391.25|1401.25|1391.75|1399.25|1389.75|36
1742037600000|2025-03-15 11:20:00|1401.25|1391.75|1406.25|1396.75|1406.25|1396.75|1400.75|1391.25|36
1742037900000|2025-03-15 11:25:00|1406.75|1397.25|1408.25|1398.75|1412.75|1403.25|1405.75|1396.25|72
1742038200000|2025-03-15 11:30:00|1407.75|1398.25|1409.25|1399.75|1409.75|1400.25|1403.75|1394.25|58
1742038500000|2025-03-15 11:35:00|1408.75|1399.25|1409.25|1399.75|1410.75|1401.25|1408.75|1399.25|78
1742038800000|2025-03-15 11:40:00|1409.75|1400.25|1410.75|1401.25|1411.25|1401.75|1409.25|1399.75|45
1742039100000|2025-03-15 11:45:00|1410.25|1400.75|1412.25|1402.75|1413.25|1403.75|1408.25|1398.75|70
1742039400000|2025-03-15 11:50:00|1411.75|1402.25|1410.75|1401.25|1412.25|1402.75|1409.75|1400.25|25
1742039700000|2025-03-15 11:55:00|1410.25|1400.75|1409.75|1400.25|1411.75|1402.25|1408.75|1399.25|46
1742040000000|2025-03-15 12:00:00|1409.25|1399.75|1404.25|1394.75|1411.25|1401.75|1403.75|1394.25|84
1742040300000|2025-03-15 12:05:00|1404.75|1395.25|1406.75|1397.25|1407.25|1397.75|1404.75|1395.25|99
1742040600000|2025-03-15 12:10:00|1407.25|1397.75|1407.25|1397.75|1410.75|1401.25|1406.75|1397.25|79
1742040900000|2025-03-15 12:15:00|1406.75|1397.25|1411.25|1401.75|1411.75|1402.25|1405.25|1395.75|58
1742041200000|2025-03-15 12:20:00|1410.75|1401.25|1403.75|1394.25|1411.75|1402.25|1403.75|1394.25|28
1742041500000|2025-03-15 12:25:00|1403.25|1393.75|1405.75|1396.25|1405.75|1396.25|1402.25|1392.75|81
1742041800000|2025-03-15 12:30:00|1405.25|1395.75|1404.25|1394.75|1409.25|1399.75|1404.25|1394.75|69
1742042100000|2025-03-15 12:35:00|1403.75|1394.25|1407.25|1397.75|1408.75|1399.25|1403.75|1394.25|36
1742042400000|2025-03-15 12:40:00|1406.75|1397.25|1409.25|1399.75|1409.25|1399.75|1405.75|1396.25|33
1742042700000|2025-03-15 12:45:00|1410.75|1401.25|1414.75|1405.25|1415.25|1405.75|1410.75|1401.25|27
1742043000000|2025-03-15 12:50:00|1414.25|1404.75|1405.75|1396.25|1414.75|1405.25|1405.75|1396.25|55
1742043300000|2025-03-15 12:55:00|1405.25|1395.75|1403.25|1393.75|1406.25|1396.75|1402.25|1392.75|25
1742043600000|2025-03-15 13:00:00|1402.75|1393.25|1406.25|1396.75|1406.25|1396.75|1402.25|1392.75|24
1742043900000|2025-03-15 13:05:00|1405.75|1396.25|1407.25|1397.75|1407.75|1398.25|1405.25|1395.75|32
1742044200000|2025-03-15 13:10:00|1407.75|1398.25|1405.25|1395.75|1408.25|1398.75|1404.75|1395.25|15
1742044500000|2025-03-15 13:15:00|1405.75|1396.25|1407.25|1397.75|1408.75|1399.25|1404.25|1394.75|36
1742044800000|2025-03-15 13:20:00|1406.75|1397.25|1407.25|1397.75|1409.25|1399.75|1406.25|1396.75|23
1742045100000|2025-03-15 13:25:00|1406.75|1397.25|1408.25|1398.75|1409.25|1399.75|1406.25|1396.75|35
1742045400000|2025-03-15 13:30:00|1407.75|1398.25|1406.75|1397.25|1407.75|1398.25|1402.75|1393.25|51
1742045700000|2025-03-15 13:35:00|1407.25|1397.75|1408.25|1398.75|1410.75|1401.25|1406.25|1396.75|51
1742046000000|2025-03-15 13:40:00|1407.75|1398.25|1411.75|1402.25|1412.75|1403.25|1407.75|1398.25|70
1742046300000|2025-03-15 13:45:00|1411.25|1401.75|1408.75|1399.25|1411.25|1401.75|1407.75|1398.25|43
1742046600000|2025-03-15 13:50:00|1408.25|1398.75|1409.75|1400.25|1410.75|1401.25|1406.75|1397.25|46
1742046900000|2025-03-15 13:55:00|1409.25|1399.75|1409.75|1400.25|1410.25|1400.75|1408.25|1398.75|34
1742047200000|2025-03-15 14:00:00|1409.25|1399.75|1401.75|1392.25|1409.25|1399.75|1401.25|1391.75|69
1742047500000|2025-03-15 14:05:00|1402.25|1392.75|1404.25|1394.75|1405.75|1396.25|1402.25|1392.75|37
1742047800000|2025-03-15 14:10:00|1404.75|1395.25|1406.75|1397.25|1407.75|1398.25|1404.75|1395.25|28
1742048100000|2025-03-15 14:15:00|1406.25|1396.75|1402.25|1392.75|1406.25|1396.75|1402.25|1392.75|37
1742048400000|2025-03-15 14:20:00|1401.25|1391.75|1399.25|1389.75|1402.25|1392.75|1397.75|1388.25|69
1742048700000|2025-03-15 14:25:00|1399.75|1390.25|1401.75|1392.25|1403.25|1393.75|1399.25|1389.75|29
1742049000000|2025-03-15 14:30:00|1401.25|1391.75|1400.25|1390.75|1404.75|1395.25|1399.75|1390.25|32
1742049300000|2025-03-15 14:35:00|1399.75|1390.25|1402.25|1392.75|1402.25|1392.75|1395.75|1386.25|60
1742049600000|2025-03-15 14:40:00|1402.75|1393.25|1406.25|1396.75|1406.75|1397.25|1402.75|1393.25|30
1742049900000|2025-03-15 14:45:00|1406.75|1397.25|1408.75|1399.25|1409.25|1399.75|1406.75|1397.25|33
1742050200000|2025-03-15 14:50:00|1408.25|1398.75|1408.25|1398.75|1411.25|1401.75|1407.75|1398.25|43
1742050500000|2025-03-15 14:55:00|1407.75|1398.25|1405.25|1395.75|1408.75|1399.25|1404.75|1395.25|40
1742050800000|2025-03-15 15:00:00|1405.75|1396.25|1411.75|1402.25|1413.25|1403.75|1405.25|1395.75|61
1742051100000|2025-03-15 15:05:00|1412.25|1402.75|1411.25|1401.75|1413.25|1403.75|1410.25|1400.75|66
1742051400000|2025-03-15 15:10:00|1411.75|1402.25|1414.75|1405.25|1415.25|1405.75|1410.25|1400.75|75
1742051700000|2025-03-15 15:15:00|1415.25|1405.75|1412.25|1402.75|1417.25|1407.75|1411.25|1401.75|49
1742052000000|2025-03-15 15:20:00|1412.75|1403.25|1417.25|1407.75|1417.25|1407.75|1412.75|1403.25|55
1742052300000|2025-03-15 15:25:00|1416.75|1407.25|1414.25|1404.75|1417.25|1407.75|1413.75|1404.25|60
1742052600000|2025-03-15 15:30:00|1413.75|1404.25|1411.75|1402.25|1414.75|1405.25|1410.75|1401.25|131
1742052900000|2025-03-15 15:35:00|1412.25|1402.75|1410.25|1400.75|1412.25|1402.75|1408.25|1398.75|94
1742053200000|2025-03-15 15:40:00|1410.75|1401.25|1412.25|1402.75|1414.25|1404.75|1409.75|1400.25|46
1742053500000|2025-03-15 15:45:00|1412.75|1403.25|1412.25|1402.75|1414.75|1405.25|1411.25|1401.75|66
1742053800000|2025-03-15 15:50:00|1412.75|1403.25|1409.25|1399.75|1414.25|1404.75|1408.75|1399.25|47
1742054100000|2025-03-15 15:55:00|1409.75|1400.25|1408.75|1399.25|1411.25|1401.75|1407.25|1397.75|29
1742054400000|2025-03-15 16:00:00|1409.25|1399.75|1405.75|1396.25|1410.25|1400.75|1404.25|1394.75|48
1742054700000|2025-03-15 16:05:00|1406.25|1396.75|1409.25|1399.75|1409.25|1399.75|1405.75|1396.25|33
1742055000000|2025-03-15 16:10:00|1408.75|1399.25|1408.25|1398.75|1409.25|1399.75|1406.75|1397.25|41
1742055300000|2025-03-15 16:15:00|1408.75|1399.25|1407.25|1397.75|1415.25|1405.75|1407.25|1397.75|67
1742055600000|2025-03-15 16:20:00|1407.75|1398.25|1404.75|1395.25|1408.75|1399.25|1402.25|1392.75|60
1742055900000|2025-03-15 16:25:00|1403.75|1394.25|1406.75|1397.25|1406.75|1397.25|1400.75|1391.25|63
1742056200000|2025-03-15 16:30:00|1406.25|1396.75|1405.25|1395.75|1407.25|1397.75|1402.25|1392.75|54
1742056500000|2025-03-15 16:35:00|1405.75|1396.25|1409.25|1399.75|1409.25|1399.75|1404.25|1394.75|39
1742056800000|2025-03-15 16:40:00|1410.75|1401.25|1410.75|1401.25|1413.25|1403.75|1410.75|1401.25|37
1742057100000|2025-03-15 16:45:00|1410.25|1400.75|1409.25|1399.75|1415.25|1405.75|1408.75|1399.25|44
1742057400000|2025-03-15 16:50:00|1408.75|1399.25|1407.25|1397.75|1408.75|1399.25|1405.75|1396.25|41
1742057700000|2025-03-15 16:55:00|1406.75|1397.25|1406.25|1396.75|1408.25|1398.75|1405.75|1396.25|26
1742058000000|2025-03-15 17:00:00|1406.75|1397.25|1406.25|1396.75|1409.75|1400.25|1406.25|1396.75|27
1742058300000|2025-03-15 17:05:00|1405.25|1395.75|1408.25|1398.75|1408.25|1398.75|1405.25|1395.75|30
1742058600000|2025-03-15 17:10:00|1408.75|1399.25|1412.75|1403.25|1412.75|1403.25|1407.75|1398.25|22
1742058900000|2025-03-15 17:15:00|1413.25|1403.75|1410.75|1401.25|1414.25|1404.75|1409.75|1400.25|31
1742059200000|2025-03-15 17:20:00|1411.25|1401.75|1412.75|1403.25|1413.75|1404.25|1410.75|1401.25|41
1742059500000|2025-03-15 17:25:00|1412.25|1402.75|1413.75|1404.25|1415.25|1405.75|1411.75|1402.25|24
1742059800000|2025-03-15 17:30:00|1414.25|1404.75|1412.75|1403.25|1418.25|1408.75|1411.25|1401.75|61
1742060100000|2025-03-15 17:35:00|1411.25|1401.75|1414.25|1404.75|1414.25|1404.75|1411.25|1401.75|32
1742060400000|2025-03-15 17:40:00|1413.75|1404.25|1415.25|1405.75|1415.25|1405.75|1412.25|1402.75|41
1742060700000|2025-03-15 17:45:00|1416.25|1406.75|1414.75|1405.25|1417.25|1407.75|1411.75|1402.25|78
1742061000000|2025-03-15 17:50:00|1415.75|1406.25|1414.25|1404.75|1417.75|1408.25|1413.75|1404.25|37
1742061300000|2025-03-15 17:55:00|1413.75|1404.25|1417.75|1408.25|1418.25|1408.75|1412.75|1403.25|30
1742061600000|2025-03-15 18:00:00|1418.25|1408.75|1419.25|1409.75|1419.25|1409.75|1417.75|1408.25|35
1742061900000|2025-03-15 18:05:00|1418.75|1409.25|1419.25|1409.75|1419.25|1409.75|1418.75|1409.25|6
1742062200000|2025-03-15 18:10:00|1418.25|1408.75|1418.75|1409.25|1419.25|1409.75|1417.75|1408.25|38
1742062500000|2025-03-15 18:15:00|1419.25|1409.75|1414.75|1405.25|1419.25|1409.75|1412.75|1403.25|44
1742062800000|2025-03-15 18:20:00|1415.25|1405.75|1413.75|1404.25|1416.75|1407.25|1413.75|1404.25|38
1742063100000|2025-03-15 18:25:00|1413.25|1403.75|1412.25|1402.75|1413.25|1403.75|1411.25|1401.75|42
1742063400000|2025-03-15 18:30:00|1412.75|1403.25|1411.25|1401.75|1414.75|1405.25|1411.25|1401.75|25
1742063700000|2025-03-15 18:35:00|1411.75|1402.25|1408.75|1399.25|1412.25|1402.75|1407.25|1397.75|37
1742064000000|2025-03-15 18:40:00|1409.25|1399.75|1408.75|1399.25|1410.25|1400.75|1405.25|1395.75|44
1742064300000|2025-03-15 18:45:00|1409.25|1399.75|1405.75|1396.25|1409.25|1399.75|1405.75|1396.25|26
1742064600000|2025-03-15 18:50:00|1406.25|1396.75|1408.25|1398.75|1408.75|1399.25|1406.25|1396.75|28
1742064900000|2025-03-15 18:55:00|1407.75|1398.25|1407.75|1398.25|1409.25|1399.75|1407.75|1398.25|12
1742065200000|2025-03-15 19:00:00|1407.25|1397.75|1403.75|1394.25|1407.25|1397.75|1402.75|1393.25|39
1742065500000|2025-03-15 19:05:00|1404.25|1394.75|1406.75|1397.25|1406.75|1397.25|1402.75|1393.25|23
1742065800000|2025-03-15 19:10:00|1407.25|1397.75|1409.25|1399.75|1409.25|1399.75|1406.75|1397.25|17
1742066100000|2025-03-15 19:15:00|1408.75|1399.25|1409.25|1399.75|1410.25|1400.75|1408.25|1398.75|33
1742066400000|2025-03-15 19:20:00|1409.75|1400.25|1410.25|1400.75|1410.75|1401.25|1409.25|1399.75|20
1742066700000|2025-03-15 19:25:00|1409.75|1400.25|1408.75|1399.25|1410.25|1400.75|1408.25|1398.75|15
1742067000000|2025-03-15 19:30:00|1408.25|1398.75|1406.25|1396.75|1408.25|1398.75|1406.25|1396.75|23
1742067300000|2025-03-15 19:35:00|1406.75|1397.25|1407.25|1397.75|1407.75|1398.25|1402.75|1393.25|37
1742067600000|2025-03-15 19:40:00|1406.75|1397.25|1408.25|1398.75|1408.75|1399.25|1406.25|1396.75|32
1742067900000|2025-03-15 19:45:00|1408.75|1399.25|1411.25|1401.75|1411.25|1401.75|1408.25|1398.75|10
1742068200000|2025-03-15 19:50:00|1410.75|1401.25|1409.25|1399.75|1411.25|1401.75|1408.75|1399.25|19
1742068500000|2025-03-15 19:55:00|1409.75|1400.25|1410.25|1400.75|1411.25|1401.75|1408.75|1399.25|24
1742068800000|2025-03-15 20:00:00|1411.25|1401.75|1414.25|1404.75|1415.25|1405.75|1411.25|1401.75|33
1742069100000|2025-03-15 20:05:00|1413.75|1404.25|1417.25|1407.75|1417.25|1407.75|1412.75|1403.25|18
1742069400000|2025-03-15 20:10:00|1416.75|1407.25|1418.25|1408.75|1419.25|1409.75|1416.25|1406.75|22
1742069700000|2025-03-15 20:15:00|1418.75|1409.25|1418.75|1409.25|1419.25|1409.75|1411|1404.25|37
1742070000000|2025-03-15 20:20:00|1418.25|1408.75|1418.25|1408.75|1419.25|1409.75|1417.75|1408.25|22
1742070300000|2025-03-15 20:25:00|1417.75|1408.25|1417.25|1407.75|1418.75|1409.25|1416.75|1407.25|21
1742070600000|2025-03-15 20:30:00|1416.75|1407.25|1415.75|1406.25|1417.25|1407.75|1414.25|1404.75|24
1742070900000|2025-03-15 20:35:00|1415.25|1405.75|1415.25|1405.75|1415.25|1405.75|1414.75|1405.25|17
1742071200000|2025-03-15 20:40:00|1414.75|1405.25|1413.75|1404.25|1415.75|1406.25|1413.75|1404.25|30
1742071500000|2025-03-15 20:45:00|1414.25|1404.75|1419.25|1409.75|1419.25|1409.75|1414.25|1404.75|20
1742071800000|2025-03-15 20:50:00|1418.75|1409.25|1417.75|1408.25|1419.25|1409.75|1417.75|1408.25|15
1742072100000|2025-03-15 20:55:00|1418.25|1408.75|1416.75|1407.25|1418.75|1409.25|1416.25|1406.75|18
1742072400000|2025-03-15 21:00:00|1417.25|1407.75|1419.25|1409.75|1419.25|1409.75|1416.75|1407.25|27
1742072700000|2025-03-15 21:05:00|1418.75|1409.25|1416.75|1407.25|1418.75|1409.25|1416.75|1407.25|20
1742073000000|2025-03-15 21:10:00|1416.25|1406.75|1418.25|1408.75|1418.25|1408.75|1415.75|1406.25|11
1742073300000|2025-03-15 21:15:00|1417.75|1408.25|1414.25|1404.75|1417.75|1408.25|1413.75|1404.25|25
1742073600000|2025-03-15 21:20:00|1413.75|1404.25|1412.25|1402.75|1413.75|1404.25|1411.25|1401.75|10
1742073900000|2025-03-15 21:25:00|1412.75|1403.25|1414.75|1405.25|1414.75|1405.25|1412.25|1402.75|11
1742074200000|2025-03-15 21:30:00|1415.25|1405.75|1416.75|1407.25|1417.75|1408.25|1415.25|1405.75|8
1742074500000|2025-03-15 21:35:00|1416.25|1406.75|1419.25|1409.75|1419.25|1409.75|1414.25|1404.75|24
1742074800000|2025-03-15 21:40:00|1418.75|1409.25|1419.25|1409.75|1419.25|1409.75|1417.75|1408.25|12
1742075100000|2025-03-15 21:45:00|1418.75|1409.25|1417.25|1407.75|1418.75|1409.25|1417.25|1407.75|4
1742075400000|2025-03-15 21:50:00|1416.75|1407.25|1418.25|1408.75|1418.25|1408.75|1415.75|1406.25|11
1742075700000|2025-03-15 21:55:00|1418.75|1409.25|1416.75|1407.25|1419.25|1409.75|1416.75|1407.25|17
1742076000000|2025-03-15 22:00:00|1417.25|1407.75|1417.75|1408.25|1419.25|1409.75|1413.75|1404.25|37
1742076300000|2025-03-15 22:05:00|1418.25|1408.75|1418.25|1408.75|1421.25|1411.75|1416.25|1406.75|34
1742076600000|2025-03-15 22:10:00|1417.75|1408.25|1414.75|1405.25|1418.25|1408.75|1413.75|1404.25|36
1742076900000|2025-03-15 22:15:00|1415.25|1405.75|1414.75|1405.25|1417.25|1407.75|1413.75|1404.25|36
1742077200000|2025-03-15 22:20:00|1415.25|1405.75|1413.75|1404.25|1416.25|1406.75|1413.25|1403.75|24
1742077500000|2025-03-15 22:25:00|1414.25|1404.75|1414.25|1404.75|1415.25|1405.75|1412.75|1403.25|13
1742077800000|2025-03-15 22:30:00|1413.75|1404.25|1412.75|1403.25|1415.25|1405.75|1412.75|1403.25|23
1742078100000|2025-03-15 22:35:00|1413.25|1403.75|1409.25|1399.75|1413.75|1404.25|1409.25|1399.75|30
1742078400000|2025-03-15 22:40:00|1409.75|1400.25|1408.75|1399.25|1410.25|1400.75|1407.75|1398.25|15
1742078700000|2025-03-15 22:45:00|1409.25|1399.75|1410.25|1400.75|1411.25|1401.75|1408.75|1399.25|15
1742079000000|2025-03-15 22:50:00|1410.75|1401.25|1412.25|1402.75|1412.25|1402.75|1409.75|1400.25|22
1742079300000|2025-03-15 22:55:00|1412.75|1403.25|1412.25|1402.75|1414.25|1404.75|1411.75|1402.25|25
1742079600000|2025-03-15 23:00:00|1412.75|1403.25|1411.75|1402.25|1414.25|1404.75|1410.75|1401.25|29
1742079900000|2025-03-15 23:05:00|1411.25|1401.75|1411.75|1402.25|1412.75|1403.25|1408.25|1398.75|26
1742080200000|2025-03-15 23:10:00|1411.25|1401.75|1412.75|1403.25|1413.25|1403.75|1409.75|1400.25|20
1742080500000|2025-03-15 23:15:00|1412.25|1402.75|1409.75|1400.25|1412.25|1402.75|1407.75|1398.25|34
1742080800000|2025-03-15 23:20:00|1409.25|1399.75|1408.75|1399.25|1409.25|1399.75|1406.75|1397.25|23
1742081100000|2025-03-15 23:25:00|1408.25|1398.75|1408.25|1398.75|1409.25|1399.75|1407.75|1398.25|19
1742081400000|2025-03-15 23:30:00|1407.75|1398.25|1406.25|1396.75|1408.75|1399.25|1405.25|1395.75|30
1742081700000|2025-03-15 23:35:00|1406.75|1397.25|1406.25|1396.75|1407.75|1398.25|1405.75|1396.25|8
1742082000000|2025-03-15 23:40:00|1405.75|1396.25|1407.25|1397.75|1409.25|1399.75|1405.75|1396.25|16
1742082300000|2025-03-15 23:45:00|1407.75|1398.25|1409.25|1399.75|1410.25|1400.75|1407.75|1398.25|16
1742082600000|2025-03-15 23:50:00|1409.75|1400.25|1408.25|1398.75|1411.75|1402.25|1408.25|1398.75|21
1742082900000|2025-03-15 23:55:00|1407.75|1398.25|1406.25|1396.75|1407.75|1398.25|1405.25|1395.75|10
1742083200000|2025-03-16 00:00:00|1406.75|1397.25|1407.25|1397.75|1407.25|1397.75|1403.75|1394.25|32
1742083500000|2025-03-16 00:05:00|1406.75|1397.25|1403.25|1393.75|1406.75|1397.25|1400.75|1391.25|38
1742083800000|2025-03-16 00:10:00|1402.75|1393.25|1405.75|1396.25|1406.25|1396.75|1401.75|1392.25|36
1742084100000|2025-03-16 00:15:00|1406.25|1396.75|1403.75|1394.25|1407.25|1397.75|1403.75|1394.25|46
1742084400000|2025-03-16 00:20:00|1403.25|1393.75|1407.25|1397.75|1407.25|1397.75|1402.75|1393.25|37
1742084700000|2025-03-16 00:25:00|1406.75|1397.25|1405.75|1396.25|1407.25|1397.75|1404.75|1395.25|29
1742085000000|2025-03-16 00:30:00|1405.25|1395.75|1404.75|1395.25|1406.25|1396.75|1403.75|1394.25|45
1742085300000|2025-03-16 00:35:00|1404.25|1394.75|1404.25|1394.75|1404.25|1394.75|1402.75|1393.25|31
1742085600000|2025-03-16 00:40:00|1403.75|1394.25|1402.25|1392.75|1404.25|1394.75|1401.25|1391.75|14
1742085900000|2025-03-16 00:45:00|1401.75|1392.25|1403.25|1393.75|1403.25|1393.75|1400.75|1391.25|25
1742086200000|2025-03-16 00:50:00|1402.75|1393.25|1401.75|1392.25|1405.75|1396.25|1401.25|1391.75|30
1742086500000|2025-03-16 00:55:00|1401.25|1391.75|1398.75|1389.25|1401.25|1391.75|1398.25|1388.75|23
1742086800000|2025-03-16 01:00:00|1399.25|1389.75|1399.75|1390.25|1401.25|1391.75|1398.75|1389.25|41
1742087100000|2025-03-16 01:05:00|1399.25|1389.75|1400.25|1390.75|1400.25|1390.75|1398.75|1389.25|11
1742087400000|2025-03-16 01:10:00|1399.75|1390.25|1398.25|1388.75|1401.25|1391.75|1397.75|1388.25|28
1742087700000|2025-03-16 01:15:00|1398.75|1389.25|1399.75|1390.25|1401.75|1392.25|1398.75|1389.25|33
1742088000000|2025-03-16 01:20:00|1400.25|1390.75|1399.25|1389.75|1401.25|1391.75|1397.75|1388.25|52
1742088300000|2025-03-16 01:25:00|1399.75|1390.25|1398.25|1388.75|1400.75|1391.25|1398.25|1388.75|28
1742088600000|2025-03-16 01:30:00|1397.75|1388.25|1391.75|1382.25|1397.75|1388.25|1391.75|1382.25|86
1742088900000|2025-03-16 01:35:00|1392.25|1382.75|1391.75|1382.25|1392.25|1382.75|1387.75|1378.25|37
1742089200000|2025-03-16 01:40:00|1391.25|1381.75|1391.75|1382.25|1393.25|1383.75|1391.25|1381.75|24
1742089500000|2025-03-16 01:45:00|1390.75|1381.25|1393.75|1384.25|1394.25|1384.75|1390.75|1381.25|48
1742089800000|2025-03-16 01:50:00|1393.25|1383.75|1389.25|1379.75|1393.25|1383.75|1387.25|1377.75|63
1742090100000|2025-03-16 01:55:00|1389.75|1380.25|1388.25|1378.75|1391.25|1381.75|1387.75|1378.25|37
1742090400000|2025-03-16 02:00:00|1387.75|1378.25|1388.25|1378.75|1389.25|1379.75|1385.75|1376.25|40
1742090700000|2025-03-16 02:05:00|1388.75|1379.25|1383.25|1373.75|1389.25|1379.75|1383.25|1373.75|40
1742091000000|2025-03-16 02:10:00|1383.75|1374.25|1386.75|1377.25|1387.25|1377.75|1382.25|1372.75|39
1742091300000|2025-03-16 02:15:00|1386.25|1376.75|1387.75|1378.25|1389.25|1379.75|1385.25|1375.75|101
1742091600000|2025-03-16 02:20:00|1388.25|1378.75|1387.75|1378.25|1389.25|1379.75|1386.75|1377.25|135
1742091900000|2025-03-16 02:25:00|1388.25|1378.75|1390.75|1381.25|1391.25|1381.75|1387.25|1377.75|56
1742092200000|2025-03-16 02:30:00|1391.25|1381.75|1393.25|1383.75|1393.25|1383.75|1389.25|1379.75|63
1742092500000|2025-03-16 02:35:00|1394.75|1385.25|1395.25|1385.75|1395.25|1385.75|1394.75|1385.25|24
1742092800000|2025-03-16 02:40:00|1396.25|1386.75|1394.25|1384.75|1397.25|1387.75|1394.25|1384.75|110
1742093100000|2025-03-16 02:45:00|1394.75|1385.25|1391.25|1381.75|1394.75|1385.25|1391.25|1381.75|103
1742093400000|2025-03-16 02:50:00|1390.75|1381.25|1391.75|1382.25|1393.75|1384.25|1390.75|1381.25|232
1742093700000|2025-03-16 02:55:00|1392.25|1382.75|1389.75|1380.25|1392.75|1383.25|1388.75|1379.25|77
1742094000000|2025-03-16 03:00:00|1390.25|1380.75|1391.75|1382.25|1392.25|1382.75|1389.75|1380.25|122
1742094300000|2025-03-16 03:05:00|1392.25|1382.75|1391.75|1382.25|1394.25|1384.75|1391.75|1382.25|44
1742094600000|2025-03-16 03:10:00|1392.25|1382.75|1395.75|1386.25|1395.75|1386.25|1392.25|1382.75|63
1742094900000|2025-03-16 03:15:00|1395.25|1385.75|1395.75|1386.25|1397.25|1387.75|1394.75|1385.25|100
1742095200000|2025-03-16 03:20:00|1394.75|1385.25|1398.75|1389.25|1399.25|1389.75|1394.75|1385.25|41
1742095500000|2025-03-16 03:25:00|1399.25|1389.75|1401.25|1391.75|1401.25|1391.75|1398.75|1389.25|41
1742095800000|2025-03-16 03:30:00|1400.75|1391.25|1403.25|1393.75|1403.25|1393.75|1400.75|1391.25|45
1742096100000|2025-03-16 03:35:00|1402.75|1393.25|1403.25|1393.75|1403.25|1393.75|1400.75|1391.25|24
1742096400000|2025-03-16 03:40:00|1402.75|1393.25|1402.75|1393.25|1403.25|1393.75|1402.75|1393.25|11
1742096700000|2025-03-16 03:45:00|1402.25|1392.75|1399.75|1390.25|1403.25|1393.75|1399.75|1390.25|94
1742097000000|2025-03-16 03:50:00|1398.75|1389.25|1403.25|1393.75|1403.25|1393.75|1398.75|1389.25|62
1742097300000|2025-03-16 03:55:00|1404.75|1395.25|1402.75|1393.25|1405.25|1395.75|1401.75|1392.25|68
1742097600000|2025-03-16 04:00:00|1402.25|1392.75|1403.75|1394.25|1403.75|1394.25|1401.75|1392.25|36
1742097900000|2025-03-16 04:05:00|1404.25|1394.75|1405.75|1396.25|1407.25|1397.75|1403.75|1394.25|33
1742098200000|2025-03-16 04:10:00|1406.75|1397.25|1405.75|1396.25|1407.25|1397.75|1404.75|1395.25|37
1742098500000|2025-03-16 04:15:00|1406.25|1396.75|1407.75|1398.25|1409.25|1399.75|1405.75|1396.25|126
1742098800000|2025-03-16 04:20:00|1408.25|1398.75|1407.75|1398.25|1409.25|1399.75|1407.75|1398.25|213
1742099100000|2025-03-16 04:25:00|1408.75|1399.25|1404.75|1395.25|1408.75|1399.25|1403.75|1394.25|94
1742099400000|2025-03-16 04:30:00|1405.25|1395.75|1404.75|1395.25|1405.25|1395.75|1402.75|1393.25|142
1742099700000|2025-03-16 04:35:00|1404.25|1394.75|1409.25|1399.75|1409.25|1399.75|1404.25|1394.75|117
1742100000000|2025-03-16 04:40:00|1408.75|1399.25|1411.25|1401.75|1411.25|1401.75|1408.75|1399.25|38
1742100300000|2025-03-16 04:45:00|1410.75|1401.25|1408.25|1398.75|1413.25|1403.75|1408.25|1398.75|142
1742100600000|2025-03-16 04:50:00|1408.75|1399.25|1408.75|1399.25|1410.75|1401.25|1407.75|1398.25|133
1742100900000|2025-03-16 04:55:00|1409.25|1399.75|1411.75|1402.25|1412.75|1403.25|1408.75|1399.25|41
1742101200000|2025-03-16 05:00:00|1412.75|1403.25|1413.25|1403.75|1413.25|1403.75|1409.75|1400.25|26
1742101500000|2025-03-16 05:05:00|1412.75|1403.25|1410.75|1401.25|1413.75|1404.25|1410.75|1401.25|26
1742101800000|2025-03-16 05:10:00|1410.25|1400.75|1412.75|1403.25|1412.75|1403.25|1408.75|1399.25|28
1742102100000|2025-03-16 05:15:00|1413.25|1403.75|1412.75|1403.25|1415.25|1405.75|1411.75|1402.25|15
1742102400000|2025-03-16 05:20:00|1412.25|1402.75|1413.25|1403.75|1414.75|1405.25|1410|1401.25|59
1742102700000|2025-03-16 05:25:00|1413.75|1404.25|1415.25|1405.75|1415.25|1405.75|1413.25|1403.75|25
1742103000000|2025-03-16 05:30:00|1415.75|1406.25|1414.75|1405.25|1415.75|1406.25|1413.25|1403.75|25
1742103300000|2025-03-16 05:35:00|1415.25|1405.75|1414.75|1405.25|1416.75|1407.25|1413.75|1404.25|40
1742103600000|2025-03-16 05:40:00|1415.25|1405.75|1414.25|1404.75|1415.75|1406.25|1413.75|1404.25|10
1742103900000|2025-03-16 05:45:00|1411.75|1402.25|1411.75|1402.25|1411.75|1402.25|1410.75|1401.25|7
1742104200000|2025-03-16 05:50:00|1410.75|1401.25|1412.75|1403.25|1413.75|1404.25|1410.75|1401.25|8
1742104500000|2025-03-16 05:55:00|1413.25|1403.75|1414.75|1405.25|1415.25|1405.75|1412.75|1403.25|19
1742104800000|2025-03-16 06:00:00|1413.75|1404.25|1413.75|1404.25|1414.75|1405.25|1413.25|1403.75|17
1742105100000|2025-03-16 06:05:00|1413.25|1403.75|1412.75|1403.25|1413.25|1403.75|1411.75|1402.25|12
1742105400000|2025-03-16 06:10:00|1413.25|1403.75|1414.75|1405.25|1416.75|1407.25|1413.25|1403.75|26
1742105700000|2025-03-16 06:15:00|1415.25|1405.75|1413.75|1404.25|1416.25|1406.75|1413.75|1404.25|25
1742106000000|2025-03-16 06:20:00|1414.25|1404.75|1413.75|1404.25|1417.25|1407.75|1413.75|1404.25|28
1742106300000|2025-03-16 06:25:00|1414.25|1404.75|1414.75|1405.25|1415.75|1406.25|1413.75|1404.25|36
1742106600000|2025-03-16 06:30:00|1415.25|1405.75|1416.75|1407.25|1418.75|1409.25|1414.75|1405.25|25
1742106900000|2025-03-16 06:35:00|1417.25|1407.75|1419.25|1409.75|1420.75|1411.25|1417.25|1407.75|19
1742107200000|2025-03-16 06:40:00|1418.75|1409.25|1417.75|1408.25|1419.25|1409.75|1415.75|1406.25|19
1742107500000|2025-03-16 06:45:00|1417.25|1407.75|1414.25|1404.75|1417.75|1408.25|1414.25|1404.75|26
1742107800000|2025-03-16 06:50:00|1413.75|1404.25|1413.75|1404.25|1414.75|1405.25|1413.75|1404.25|15
1742108100000|2025-03-16 06:55:00|1413.25|1403.75|1411.75|1402.25|1413.25|1403.75|1411.75|1402.25|12
1742108400000|2025-03-16 07:00:00|1411.25|1401.75|1414.75|1405.25|1414.75|1405.25|1411.25|1401.75|30
1742108700000|2025-03-16 07:05:00|1414.25|1404.75|1407.25|1397.75|1414.75|1405.25|1407.25|1397.75|17
1742109000000|2025-03-16 07:10:00|1407.75|1398.25|1408.75|1399.25|1409.25|1399.75|1407.25|1397.75|25
1742109300000|2025-03-16 07:15:00|1407.75|1398.25|1410.75|1401.25|1411.25|1401.75|1406.25|1396.75|45
1742109600000|2025-03-16 07:20:00|1411.75|1402.25|1411.75|1402.25|1413.25|1403.75|1410.75|1401.25|19
1742109900000|2025-03-16 07:25:00|1411.25|1401.75|1410.75|1401.25|1411.75|1402.25|1409.75|1400.25|24
1742110200000|2025-03-16 07:30:00|1411.25|1401.75|1413.25|1403.75|1413.25|1403.75|1410.75|1401.25|24
1742110500000|2025-03-16 07:35:00|1414.25|1404.75|1418.75|1409.25|1419.25|1409.75|1414.25|1404.75|21
1742110800000|2025-03-16 07:40:00|1418.25|1408.75|1421.25|1411.75|1422.25|1412.75|1417.75|1408.25|18
1742111100000|2025-03-16 07:45:00|1420.75|1411.25|1419.75|1410.25|1420.75|1411.25|1418.75|1409.25|18
1742111400000|2025-03-16 07:50:00|1419.25|1409.75|1421.75|1412.25|1421.75|1412.25|1418.75|1409.25|8
1742111700000|2025-03-16 07:55:00|1421.25|1411.75|1419.75|1410.25|1421.25|1411.75|1418.75|1409.25|16
1742112000000|2025-03-16 08:00:00|1420.25|1410.75|1418.25|1408.75|1423.25|1413.75|1418.25|1408.75|26
1742112300000|2025-03-16 08:05:00|1417.75|1408.25|1416.75|1407.25|1417.75|1408.25|1416.25|1406.75|15
1742112600000|2025-03-16 08:10:00|1417.25|1407.75|1418.25|1408.75|1418.25|1408.75|1415.25|1405.75|36
1742112900000|2025-03-16 08:15:00|1417.75|1408.25|1413.75|1404.25|1417.75|1408.25|1413.75|1404.25|18
1742113200000|2025-03-16 08:20:00|1414.25|1404.75|1413.75|1404.25|1415.75|1406.25|1413.75|1404.25|43
1742113500000|2025-03-16 08:25:00|1414.25|1404.75|1414.25|1404.75|1415.25|1405.75|1413.25|1403.75|16
1742113800000|2025-03-16 08:30:00|1414.75|1405.25|1418.25|1408.75|1419.25|1409.75|1413.25|1403.75|42
1742114100000|2025-03-16 08:35:00|1417.75|1408.25|1413.75|1404.25|1418.25|1408.75|1413.25|1403.75|37
1742114400000|2025-03-16 08:40:00|1413.25|1403.75|1415.75|1406.25|1415.75|1406.25|1413.25|1403.75|21
1742114700000|2025-03-16 08:45:00|1416.25|1406.75|1419.75|1410.25|1420.75|1411.25|1416.25|1406.75|32
1742115000000|2025-03-16 08:50:00|1419.25|1409.75|1419.75|1410.25|1420.25|1410.75|1417.75|1408.25|36
1742115300000|2025-03-16 08:55:00|1419.25|1409.75|1421.25|1411.75|1422.25|1412.75|1419.25|1409.75|15
1742115600000|2025-03-16 09:00:00|1421.75|1412.25|1419.75|1410.25|1423.25|1413.75|1419.75|1410.25|51
1742115900000|2025-03-16 09:05:00|1419.25|1409.75|1418.75|1409.25|1419.75|1410.25|1417.75|1408.25|39
1742116200000|2025-03-16 09:10:00|1418.25|1408.75|1419.75|1410.25|1420.25|1410.75|1417.25|1407.75|22
1742116500000|2025-03-16 09:15:00|1419.25|1409.75|1414.75|1405.25|1419.75|1410.25|1414.75|1405.25|42
1742116800000|2025-03-16 09:20:00|1415.25|1405.75|1413.75|1404.25|1415.75|1406.25|1411.75|1402.25|23
1742117100000|2025-03-16 09:25:00|1413.25|1403.75|1409.75|1400.25|1413.75|1404.25|1407.75|1398.25|31
1742117400000|2025-03-16 09:30:00|1410.25|1400.75|1408.75|1399.25|1411.75|1402.25|1406.75|1397.25|65
1742117700000|2025-03-16 09:35:00|1409.25|1399.75|1403.25|1393.75|1409.75|1400.25|1401.75|1392.25|93
1742118000000|2025-03-16 09:40:00|1402.75|1393.25|1398.75|1389.25|1402.75|1393.25|1396.75|1387.25|64
1742118300000|2025-03-16 09:45:00|1399.25|1389.75|1403.75|1394.25|1403.75|1394.25|1399.25|1389.75|47
1742118600000|2025-03-16 09:50:00|1403.25|1393.75|1400.75|1391.25|1403.75|1394.25|1399.25|1389.75|56
1742118900000|2025-03-16 09:55:00|1401.25|1391.75|1403.75|1394.25|1403.75|1394.25|1398.25|1388.75|53
1742119200000|2025-03-16 10:00:00|1403.25|1393.75|1405.75|1396.25|1406.75|1397.25|1400.75|1391.25|45
1742119500000|2025-03-16 10:05:00|1405.25|1395.75|1409.75|1400.25|1409.75|1400.25|1403.75|1394.25|59
1742119800000|2025-03-16 10:10:00|1409.25|1399.75|1408.75|1399.25|1410.25|1400.75|1406.75|1397.25|49
1742120100000|2025-03-16 10:15:00|1409.75|1400.25|1405.75|1396.25|1409.75|1400.25|1403.75|1394.25|49
1742120400000|2025-03-16 10:20:00|1405.25|1395.75|1399.75|1390.25|1405.25|1395.75|1399.75|1390.25|35
1742120700000|2025-03-16 10:25:00|1399.25|1389.75|1399.75|1390.25|1400.75|1391.25|1396.75|1387.25|57
1742121000000|2025-03-16 10:30:00|1400.25|1390.75|1401.75|1392.25|1401.75|1392.25|1398.75|1389.25|58
1742121300000|2025-03-16 10:35:00|1401.25|1391.75|1401.25|1391.75|1401.75|1392.25|1397.75|1388.25|64
1742121600000|2025-03-16 10:40:00|1400.75|1391.25|1402.25|1392.75|1402.75|1393.25|1399.75|1390.25|48
1742121900000|2025-03-16 10:45:00|1401.75|1392.25|1399.75|1390.25|1402.25|1392.75|1398.75|1389.25|25
1742122200000|2025-03-16 10:50:00|1399.25|1389.75|1396.75|1387.25|1399.75|1390.25|1395.75|1386.25|57
1742122500000|2025-03-16 10:55:00|1397.25|1387.75|1394.25|1384.75|1397.75|1388.25|1393.25|1383.75|25
1742122800000|2025-03-16 11:00:00|1393.25|1383.75|1385.75|1376.25|1394.25|1385|1385.75|1376.25|116
1742123100000|2025-03-16 11:05:00|1385.25|1375.75|1383.75|1374.25|1385.25|1377|1378.25|1368.75|103
1742123400000|2025-03-16 11:10:00|1383.25|1373.75|1382.25|1372.75|1383.75|1374.25|1377.75|1368.25|103
1742123700000|2025-03-16 11:15:00|1381.75|1372.25|1377.25|1367.75|1381.75|1372.25|1369.75|1360.25|173
1742124000000|2025-03-16 11:20:00|1376.75|1367.25|1371.75|1362.25|1377.25|1367.75|1366.75|1357.25|145
1742124300000|2025-03-16 11:25:00|1372.25|1362.75|1369.75|1360.25|1373.25|1363.75|1368.25|1358.75|97
1742124600000|2025-03-16 11:30:00|1368.75|1359.25|1365.25|1355.75|1370.25|1360.75|1362.25|1352.75|159
1742124900000|2025-03-16 11:35:00|1365.75|1356.25|1359.75|1350.25|1366.75|1357.25|1357.75|1348.25|121
1742125200000|2025-03-16 11:40:00|1360.25|1350.75|1357.75|1348.25|1360.75|1351.25|1357.25|1347.75|108
1742125500000|2025-03-16 11:45:00|1356.75|1347.25|1357.75|1348.25|1360.75|1351.25|1354.25|1344.75|103
1742125800000|2025-03-16 11:50:00|1358.25|1348.75|1357.75|1348.25|1358.25|1348.75|1353.25|1343.75|121
1742126100000|2025-03-16 11:55:00|1357.25|1347.75|1357.25|1347.75|1362.75|1353.25|1355.75|1346.25|108
1742126400000|2025-03-16 12:00:00|1357.75|1348.25|1363.25|1353.75|1363.25|1353.75|1355.75|1346.25|121
1742126700000|2025-03-16 12:05:00|1362.25|1352.75|1362.25|1352.75|1365.25|1355.75|1361.75|1352.25|60
1742127000000|2025-03-16 12:10:00|1361.75|1352.25|1363.75|1354.25|1364.25|1354.75|1358.75|1349.25|69
1742127300000|2025-03-16 12:15:00|1363.25|1353.75|1357.75|1348.25|1364.25|1354.75|1357.75|1348.25|84
1742127600000|2025-03-16 12:20:00|1358.25|1348.75|1360.75|1351.25|1361.75|1352.25|1357.75|1348.25|52
1742127900000|2025-03-16 12:25:00|1360.25|1350.75|1368.75|1359.25|1370.25|1360.75|1359.75|1350.25|73
1742128200000|2025-03-16 12:30:00|1368.25|1358.75|1365.75|1356.25|1368.25|1358.75|1363.75|1354.25|63
1742128500000|2025-03-16 12:35:00|1365.25|1355.75|1361.25|1351.75|1366.25|1356.75|1361.25|1351.75|60
1742128800000|2025-03-16 12:40:00|1361.75|1352.25|1364.75|1355.25|1365.25|1355.75|1361.75|1352.25|53
1742129100000|2025-03-16 12:45:00|1365.25|1355.75|1362.25|1352.75|1365.25|1355.75|1359.25|1349.75|38
1742129400000|2025-03-16 12:50:00|1361.75|1352.25|1358.25|1348.75|1361.75|1352.25|1357.25|1347.75|45
1742129700000|2025-03-16 12:55:00|1358.75|1349.25|1358.25|1348.75|1362.25|1352.75|1357.75|1348.25|47
1742130000000|2025-03-16 13:00:00|1357.75|1348.25|1362.75|1353.25|1363.75|1354.25|1357.25|1347.75|96
1742130300000|2025-03-16 13:05:00|1362.25|1352.75|1367.75|1358.25|1368.75|1359.25|1360.25|1350.75|83
1742130600000|2025-03-16 13:10:00|1367.25|1357.75|1364.25|1354.75|1367.25|1357.75|1363.75|1354.25|51
1742130900000|2025-03-16 13:15:00|1363.75|1354.25|1360.75|1351.25|1363.75|1354.25|1359.25|1349.75|80
1742131200000|2025-03-16 13:20:00|1360.25|1350.75|1354.75|1345.25|1360.75|1351.25|1353.75|1344.25|79
1742131500000|2025-03-16 13:25:00|1355.75|1346.25|1356.75|1347.25|1357.25|1347.75|1353.75|1344.25|60
1742131800000|2025-03-16 13:30:00|1356.25|1346.75|1361.25|1351.75|1361.25|1351.75|1354.25|1344.75|125
1742132100000|2025-03-16 13:35:00|1362.75|1353.25|1358.25|1348.75|1363.25|1353.75|1358.25|1348.75|144
1742132400000|2025-03-16 13:40:00|1358.75|1349.25|1351.25|1341.75|1359.25|1349.75|1349.75|1340.25|219
1742132700000|2025-03-16 13:45:00|1351.75|1342.25|1344.25|1334.75|1352.25|1342.75|1342.75|1333.25|167
1742133000000|2025-03-16 13:50:00|1344.75|1335.25|1340.25|1330.75|1347.25|1337.75|1339.25|1329.75|160
1742133300000|2025-03-16 13:55:00|1339.75|1330.25|1340.75|1331.25|1343.75|1334.25|1337.75|1328.25|273
1742133600000|2025-03-16 14:00:00|1341.25|1331.75|1347.75|1338.25|1349.25|1339.75|1340.25|1330.75|211
1742133900000|2025-03-16 14:05:00|1348.25|1338.75|1346.25|1336.75|1349.25|1339.75|1345.25|1335.75|164
1742134200000|2025-03-16 14:10:00|1345.75|1336.25|1344.25|1334.75|1348.75|1339.25|1343.75|1334.25|177
1742134500000|2025-03-16 14:15:00|1343.75|1334.25|1347.25|1337.75|1347.25|1337.75|1341.25|1331.75|241
1742134800000|2025-03-16 14:20:00|1346.25|1336.75|1350.25|1340.75|1351.25|1341.75|1346.25|1336.75|98
1742135100000|2025-03-16 14:25:00|1350.75|1341.25|1349.25|1339.75|1351.25|1341.75|1348.25|1338.75|230
1742135400000|2025-03-16 14:30:00|1348.75|1339.25|1344.25|1334.75|1349.25|1339.75|1339.75|1330.25|242
1742135700000|2025-03-16 14:35:00|1343.75|1334.25|1349.25|1339.75|1349.25|1339.75|1343.25|1333.75|151
1742136000000|2025-03-16 14:40:00|1348.75|1339.25|1349.75|1340.25|1352.25|1342.75|1347.25|1337.75|282
1742136300000|2025-03-16 14:45:00|1350.25|1340.75|1349.75|1340.25|1350.25|1340.75|1345.75|1336.25|184
1742136600000|2025-03-16 14:50:00|1350.25|1340.75|1353.25|1343.75|1356.25|1346.75|1350.25|1340.75|203
1742136900000|2025-03-16 14:55:00|1352.75|1343.25|1360.25|1350.75|1360.25|1350.75|1352.75|1343.25|189
1742137200000|2025-03-16 15:00:00|1359.75|1350.25|1359.25|1349.75|1363.25|1353.75|1355.75|1346.25|342
1742137500000|2025-03-16 15:05:00|1358.75|1349.25|1356.25|1346.75|1359.25|1349.75|1354.25|1344.75|249
1742137800000|2025-03-16 15:10:00|1356.75|1347.25|1355.25|1345.75|1357.25|1347.75|1353.25|1343.75|343
1742138100000|2025-03-16 15:15:00|1354.75|1345.25|1354.25|1344.75|1355.25|1345.75|1351.25|1341.75|272
1742138400000|2025-03-16 15:20:00|1353.75|1344.25|1351.75|1342.25|1355.25|1345.75|1350.75|1341.25|245
1742138700000|2025-03-16 15:25:00|1352.25|1342.75|1349.25|1339.75|1354.25|1344.75|1349.25|1339.75|204
1742139000000|2025-03-16 15:30:00|1348.75|1339.25|1354.25|1344.75|1354.25|1344.75|1345.75|1336.25|324
1742139300000|2025-03-16 15:35:00|1353.75|1344.25|1349.25|1339.75|1355.25|1345.75|1348.75|1339.25|272
1742139600000|2025-03-16 15:40:00|1348.75|1339.25|1351.75|1342.25|1352.25|1342.75|1348.75|1339.25|189
1742139900000|2025-03-16 15:45:00|1351.25|1341.75|1353.25|1343.75|1353.25|1343.75|1350.75|1341.25|261
1742140200000|2025-03-16 15:50:00|1352.75|1343.25|1355.25|1345.75|1355.25|1345.75|1350.75|1341.25|196
1742140500000|2025-03-16 15:55:00|1354.75|1345.25|1352.75|1343.25|1355.25|1345.75|1352.75|1343.25|35
1742140800000|2025-03-16 16:00:00|1351.75|1342.25|1355.75|1346.25|1356.75|1347.25|1349.75|1340.25|247
1742141100000|2025-03-16 16:05:00|1356.25|1346.75|1377.75|1368.25|1383.25|1375|1356.25|1346.75|291
1742141400000|2025-03-16 16:10:00|1378.25|1368.75|1372.25|1362.75|1378.25|1371|1370.75|1361.25|416
1742141700000|2025-03-16 16:15:00|1371.75|1362.25|1375.25|1365.75|1382.75|1373.25|1369.25|1359.75|376
1742142000000|2025-03-16 16:20:00|1375.75|1366.25|1379.25|1369.75|1381.25|1371.75|1373.75|1364.25|356
1742142300000|2025-03-16 16:25:00|1379.75|1370.25|1380.25|1370.75|1381.25|1371.75|1377.25|1367.75|254
1742142600000|2025-03-16 16:30:00|1380.75|1371.25|1372.25|1362.75|1384.75|1375.25|1371.75|1362.25|312
1742142900000|2025-03-16 16:35:00|1372.75|1363.25|1379.75|1370.25|1381.25|1371.75|1372.25|1362.75|316
1742143200000|2025-03-16 16:40:00|1380.25|1370.75|1380.75|1371.25|1383.25|1373.75|1379.75|1370.25|263
1742143500000|2025-03-16 16:45:00|1380.25|1370.75|1376.25|1366.75|1383.25|1373.75|1375.75|1366.25|337
1742143800000|2025-03-16 16:50:00|1375.75|1366.25|1373.25|1363.75|1379.25|1369.75|1373.25|1363.75|292
1742144100000|2025-03-16 16:55:00|1372.75|1363.25|1371.25|1361.75|1375.25|1365.75|1367.75|1358.25|294
1742144400000|2025-03-16 17:00:00|1370.75|1361.25|1378.25|1368.75|1379.25|1369.75|1369.75|1360.25|257
1742144700000|2025-03-16 17:05:00|1377.75|1368.25|1378.75|1369.25|1381.25|1371.75|1375.75|1366.25|251
1742145000000|2025-03-16 17:10:00|1379.25|1369.75|1375.75|1366.25|1379.25|1369.75|1373.75|1364.25|247
1742145300000|2025-03-16 17:15:00|1375.25|1365.75|1376.25|1366.75|1378.25|1368.75|1373.75|1364.25|271
1742145600000|2025-03-16 17:20:00|1375.75|1366.25|1372.75|1363.25|1376.25|1366.75|1370.75|1361.25|218
1742145900000|2025-03-16 17:25:00|1373.25|1363.75|1366.25|1356.75|1373.25|1363.75|1365.75|1356.25|247
1742146200000|2025-03-16 17:30:00|1365.75|1356.25|1367.75|1358.25|1369.75|1360.25|1363.25|1353.75|259
1742146500000|2025-03-16 17:35:00|1367.25|1357.75|1372.75|1363.25|1372.75|1363.25|1367.25|1357.75|183
1742146800000|2025-03-16 17:40:00|1372.25|1362.75|1368.75|1359.25|1372.75|1363.25|1368.75|1359.25|216
1742147100000|2025-03-16 17:45:00|1369.25|1359.75|1367.25|1357.75|1370.75|1361.25|1362.25|1352.75|210
1742147400000|2025-03-16 17:50:00|1367.75|1358.25|1370.75|1361.25|1371.25|1361.75|1366.25|1356.75|127
1742147700000|2025-03-16 17:55:00|1370.25|1360.75|1372.75|1363.25|1373.25|1363.75|1369.75|1360.25|136
1742148000000|2025-03-16 18:00:00|1373.25|1363.75|1372.75|1363.25|1373.25|1363.75|1371.25|1361.75|152
1742148300000|2025-03-16 18:05:00|1372.25|1362.75|1368.75|1359.25|1372.25|1362.75|1365.25|1355.75|187
1742148600000|2025-03-16 18:10:00|1368.25|1358.75|1369.25|1359.75|1372.75|1363.25|1367.25|1357.75|160
1742148900000|2025-03-16 18:15:00|1368.75|1359.25|1371.75|1362.25|1371.75|1362.25|1366.75|1357.25|147
1742149200000|2025-03-16 18:20:00|1372.75|1363.25|1370.25|1360.75|1373.25|1363.75|1368.75|1359.25|150
1742149500000|2025-03-16 18:25:00|1370.75|1361.25|1371.75|1362.25|1372.75|1363.25|1368.75|1359.25|51
1742149800000|2025-03-16 18:30:00|1372.25|1362.75|1368.75|1359.25|1373.25|1363.75|1368.75|1359.25|65
1742150100000|2025-03-16 18:35:00|1369.25|1359.75|1365.75|1356.25|1369.75|1360.25|1365.25|1355.75|111
1742150400000|2025-03-16 18:40:00|1366.25|1356.75|1364.75|1355.25|1367.25|1357.75|1364.75|1355.25|67
1742150700000|2025-03-16 18:45:00|1364.25|1354.75|1361.75|1352.25|1365.25|1355.75|1360.25|1350.75|47
1742151000000|2025-03-16 18:50:00|1361.25|1351.75|1359.75|1350.25|1363.75|1354.25|1358.25|1348.75|87
1742151300000|2025-03-16 18:55:00|1359.25|1349.75|1361.25|1351.75|1361.75|1352.25|1358.75|1349.25|144
1742151600000|2025-03-16 19:00:00|1360.75|1351.25|1357.25|1347.75|1363.25|1353.75|1357.25|1347.75|143
1742151900000|2025-03-16 19:05:00|1357.75|1348.25|1358.75|1349.25|1361.75|1352.25|1355.75|1346.25|148
1742152200000|2025-03-16 19:10:00|1359.25|1349.75|1352.25|1342.75|1359.75|1350.25|1349.75|1340.25|153
1742152500000|2025-03-16 19:15:00|1352.75|1343.25|1345.75|1336.25|1353.75|1344.25|1341|1332.25|299
1742152800000|2025-03-16 19:20:00|1346.25|1336.75|1350.75|1341.25|1351.25|1341.75|1343.75|1334.25|204
1742153100000|2025-03-16 19:25:00|1351.25|1341.75|1352.25|1342.75|1355.25|1345.75|1350.75|1341.25|167
1742153400000|2025-03-16 19:30:00|1352.75|1343.25|1346.75|1337.25|1353.75|1344.25|1345.25|1335.75|275
1742153700000|2025-03-16 19:35:00|1347.25|1337.75|1349.25|1339.75|1350.25|1340.75|1343.75|1334.25|141
1742154000000|2025-03-16 19:40:00|1349.75|1340.25|1349.75|1340.25|1351.25|1341.75|1348.75|1339.25|108
1742154300000|2025-03-16 19:45:00|1350.25|1340.75|1346.25|1336.75|1351.25|1341.75|1345.75|1336.25|158
1742154600000|2025-03-16 19:50:00|1346.75|1337.25|1348.25|1338.75|1349.25|1339.75|1344.75|1335.25|184
1742154900000|2025-03-16 19:55:00|1348.75|1339.25|1345.75|1336.25|1348.75|1339.25|1343.25|1333.75|174
1742155200000|2025-03-16 20:00:00|1346.25|1336.75|1348.25|1338.75|1350.75|1341.25|1344.75|1335.25|293
1742155500000|2025-03-16 20:05:00|1348.75|1339.25|1351.25|1341.75|1351.25|1341.75|1347.75|1338.25|196
1742155800000|2025-03-16 20:10:00|1350.75|1341.25|1353.25|1343.75|1353.25|1343.75|1350.25|1340.75|214
1742156100000|2025-03-16 20:15:00|1352.75|1343.25|1352.25|1342.75|1355.25|1345.75|1350.75|1341.25|116
1742156400000|2025-03-16 20:20:00|1351.75|1342.25|1350.75|1341.25|1351.75|1342.25|1349.75|1340.25|42
1742156700000|2025-03-16 20:25:00|1350.25|1340.75|1347.75|1338.25|1350.75|1341.25|1346.75|1337.25|172
1742157000000|2025-03-16 20:30:00|1348.25|1338.75|1355.25|1336.75|1355.25|1340.25|1346.75|1333.25|154
1742157300000|2025-03-16 20:35:00|1354.75|1336.25|1357.25|1338.75|1357.25|1338.75|1354.25|1335.75|147
1742157600000|2025-03-16 20:40:00|1356.75|1338.25|1356.25|1337.75|1356.75|1338.25|1354.75|1336.25|84
1742157900000|2025-03-16 20:45:00|1356.75|1338.25|1354.25|1335.75|1357.25|1338.75|1350.75|1332.25|167
1742158200000|2025-03-16 20:50:00|1353.75|1335.25|1357.25|1338.75|1357.25|1338.75|1353.25|1334.75|183
1742158500000|2025-03-16 20:55:00|1356.75|1338.25|1359.25|1340.75|1359.25|1340.75|1356.25|1337.75|226
1742158800000|2025-03-16 21:00:00|1358.75|1340.25|1356.75|1338.25|1358.75|1340.25|1355.25|1336.75|112
1742159100000|2025-03-16 21:05:00|1357.25|1338.75|1355.75|1337.25|1358.25|1339.75|1354.25|1335.75|57
1742159400000|2025-03-16 21:10:00|1355.25|1336.75|1352.25|1333.75|1355.75|1337.25|1350.25|1331.75|98
1742159700000|2025-03-16 21:15:00|1352.75|1334.25|1354.25|1335.75|1354.75|1336.25|1349.75|1331.25|112
1742160000000|2025-03-16 21:20:00|1353.75|1335.25|1352.25|1333.75|1354.25|1335.75|1351.25|1332.75|82
1742160300000|2025-03-16 21:25:00|1352.75|1334.25|1357.75|1339.25|1357.75|1339.25|1352.25|1333.75|109
1742160600000|2025-03-16 21:30:00|1357.25|1338.75|1352.25|1333.75|1357.25|1338.75|1352.25|1333.75|20
1742160900000|2025-03-16 21:35:00|1352.75|1334.25|1350.75|1332.25|1354.25|1335.75|1350.25|1331.75|24
1742161200000|2025-03-16 21:40:00|1350.25|1331.75|1353.75|1335.25|1353.75|1335.25|1350.25|1331.75|30
1742161500000|2025-03-16 21:45:00|1353.25|1334.75|1348.25|1329.75|1353.75|1335.25|1348.25|1329.75|28
1742161800000|2025-03-16 21:50:00|1347.75|1329.25|1351.75|1333.25|1351.75|1333.25|1347.25|1328.75|60
1742162100000|2025-03-16 21:55:00|1352.25|1333.75|1350.75|1332.25|1352.25|1333.75|1349.25|1330.75|110
1742162400000|2025-03-16 22:00:00|1351.25|1332.75|1344.75|1335.25|1353.75|1339.25|1344.25|1330.75|84
1742162700000|2025-03-16 22:05:00|1344.25|1334.75|1335.25|1325.75|1344.75|1335.25|1332.75|1323.25|64
1742163000000|2025-03-16 22:10:00|1335.75|1326.25|1340.25|1330.75|1340.75|1331.25|1335.75|1326.25|70
1742163300000|2025-03-16 22:15:00|1339.75|1330.25|1340.75|1331.25|1343.25|1333.75|1339.75|1330.25|95
1742163600000|2025-03-16 22:20:00|1340.25|1330.75|1343.25|1333.75|1343.25|1333.75|1340.25|1330.75|58
1742163900000|2025-03-16 22:25:00|1344.25|1334.75|1344.25|1334.75|1345.25|1335.75|1343.25|1333.75|34
1742164200000|2025-03-16 22:30:00|1344.75|1335.25|1341.75|1332.25|1344.75|1335.25|1339.75|1330.25|73
1742164500000|2025-03-16 22:35:00|1341.25|1331.75|1339.25|1329.75|1341.25|1331.75|1335.75|1326.25|37
1742164800000|2025-03-16 22:40:00|1339.75|1330.25|1338.75|1329.25|1339.75|1330.25|1337.25|1327.75|19
1742165100000|2025-03-16 22:45:00|1338.25|1328.75|1335.75|1326.25|1338.75|1329.25|1334.75|1325.25|28
1742165400000|2025-03-16 22:50:00|1335.25|1325.75|1333.25|1323.75|1335.75|1326.25|1333.25|1323.75|25
1742165700000|2025-03-16 22:55:00|1332.25|1322.75|1330.25|1320.75|1333.25|1323.75|1330.25|1320.75|27
1742166000000|2025-03-16 23:00:00|1330.75|1321.25|1327.75|1318.25|1333.75|1324.25|1325.75|1316.25|72
1742166300000|2025-03-16 23:05:00|1328.25|1318.75|1329.25|1319.75|1329.75|1320.25|1326.75|1317.25|63
1742166600000|2025-03-16 23:10:00|1329.75|1320.25|1333.75|1324.25|1334.75|1325.25|1329.25|1319.75|57
1742166900000|2025-03-16 23:15:00|1334.25|1324.75|1333.75|1324.25|1335.25|1325.75|1332.25|1322.75|67
1742167200000|2025-03-16 23:20:00|1333.25|1323.75|1330.75|1321.25|1334.75|1325.25|1330.75|1321.25|46
1742167500000|2025-03-16 23:25:00|1331.25|1321.75|1335.75|1326.25|1336.25|1326.75|1331.25|1321.75|31
1742167800000|2025-03-16 23:30:00|1336.25|1326.75|1340.75|1331.25|1341.25|1331.75|1334.25|1324.75|66
1742168100000|2025-03-16 23:35:00|1340.25|1330.75|1340.25|1330.75|1341.25|1331.75|1338.25|1328.75|47
1742168400000|2025-03-16 23:40:00|1339.75|1330.25|1342.25|1332.75|1342.75|1333.25|1339.25|1329.75|43
1742168700000|2025-03-16 23:45:00|1342.75|1333.25|1342.25|1332.75|1342.75|1333.25|1339.75|1330.25|50
1742169000000|2025-03-16 23:50:00|1341.75|1332.25|1342.25|1332.75|1343.25|1333.75|1340.25|1330.75|34
1742169300000|2025-03-16 23:55:00|1341.75|1332.25|1341.75|1332.25|1342.75|1333.25|1341.25|1331.75|17
1742169600000|2025-03-17 00:00:00|1342.25|1332.75|1343.75|1334.25|1344.25|1334.75|1339.25|1329.75|72
1742169900000|2025-03-17 00:05:00|1344.25|1334.75|1344.75|1335.25|1345.25|1335.75|1343.75|1334.25|21
1742170200000|2025-03-17 00:10:00|1345.25|1335.75|1343.25|1333.75|1345.25|1335.75|1342.25|1332.75|42
1742170500000|2025-03-17 00:15:00|1343.75|1334.25|1344.75|1335.25|1346.75|1337.25|1343.25|1333.75|58
1742170800000|2025-03-17 00:20:00|1345.25|1335.75|1348.75|1339.25|1348.75|1339.25|1344.75|1335.25|54
1742171100000|2025-03-17 00:25:00|1348.25|1338.75|1349.75|1340.25|1350.25|1340.75|1346.75|1337.25|40
1742171400000|2025-03-17 00:30:00|1349.25|1339.75|1355.25|1345.75|1357.25|1347.75|1348.75|1339.25|65
1742171700000|2025-03-17 00:35:00|1355.75|1346.25|1354.75|1345.25|1359.25|1349.75|1354.25|1344.75|56
1742172000000|2025-03-17 00:40:00|1354.25|1344.75|1359.25|1349.75|1359.25|1349.75|1353.75|1344.25|57
1742172300000|2025-03-17 00:45:00|1360.25|1350.75|1360.75|1351.25|1362.75|1353.25|1359.25|1349.75|50
1742172600000|2025-03-17 00:50:00|1361.25|1351.75|1364.75|1355.25|1367.25|1357.75|1361.25|1351.75|52
1742172900000|2025-03-17 00:55:00|1364.25|1354.75|1364.25|1354.75|1366.25|1356.75|1363.75|1354.25|21
1742173200000|2025-03-17 01:00:00|1364.75|1355.25|1369.75|1360.25|1371.25|1361.75|1364.25|1354.75|58
1742173500000|2025-03-17 01:05:00|1369.25|1359.75|1365.75|1356.25|1369.25|1359.75|1364.75|1355.25|42
1742173800000|2025-03-17 01:10:00|1366.25|1356.75|1362.25|1352.75|1367.25|1357.75|1361.25|1351.75|51
1742174100000|2025-03-17 01:15:00|1361.75|1352.25|1360.75|1351.25|1364.25|1354.75|1360.75|1351.25|54
1742174400000|2025-03-17 01:20:00|1360.25|1350.75|1363.75|1354.25|1364.25|1354.75|1359.75|1350.25|122
1742174700000|2025-03-17 01:25:00|1364.25|1354.75|1362.25|1352.75|1364.25|1354.75|1361.75|1352.25|124
1742175000000|2025-03-17 01:30:00|1361.75|1352.25|1364.75|1355.25|1366.25|1356.75|1361.75|1352.25|48
1742175300000|2025-03-17 01:35:00|1365.25|1355.75|1365.25|1355.75|1367.25|1357.75|1364.75|1355.25|42
1742175600000|2025-03-17 01:40:00|1365.75|1356.25|1367.75|1358.25|1368.75|1359.25|1364.75|1355.25|47
1742175900000|2025-03-17 01:45:00|1368.25|1358.75|1372.75|1363.25|1375.25|1365.75|1368.25|1358.75|51
1742176200000|2025-03-17 01:50:00|1373.25|1363.75|1371.75|1362.25|1373.75|1364.25|1370.75|1361.25|36
1742176500000|2025-03-17 01:55:00|1371.25|1361.75|1369.75|1360.25|1371.25|1361.75|1368.75|1359.25|23
1742176800000|2025-03-17 02:00:00|1369.25|1359.75|1369.25|1359.75|1369.75|1360.25|1366.75|1357.25|43
1742177100000|2025-03-17 02:05:00|1369.75|1360.25|1372.75|1363.25|1373.75|1364.25|1369.75|1360.25|37
1742177400000|2025-03-17 02:10:00|1373.25|1363.75|1370.25|1360.75|1374.25|1364.75|1369.75|1360.25|39
1742177700000|2025-03-17 02:15:00|1369.75|1360.25|1372.25|1362.75|1372.25|1362.75|1367.75|1358.25|122
1742178000000|2025-03-17 02:20:00|1371.75|1362.25|1373.75|1364.25|1374.25|1364.75|1369.75|1360.25|51
1742178300000|2025-03-17 02:25:00|1374.25|1364.75|1379.25|1369.75|1380.25|1370.75|1373.75|1364.25|83
1742178600000|2025-03-17 02:30:00|1379.75|1370.25|1373.25|1363.75|1380.25|1370.75|1372.75|1363.25|121
1742178900000|2025-03-17 02:35:00|1372.75|1363.25|1372.75|1363.25|1372.75|1363.25|1370.75|1361.25|83
1742179200000|2025-03-17 02:40:00|1373.25|1363.75|1374.75|1365.25|1375.25|1365.75|1372.75|1363.25|139
1742179500000|2025-03-17 02:45:00|1375.25|1365.75|1369.75|1360.25|1376.25|1366.75|1369.75|1360.25|231
1742179800000|2025-03-17 02:50:00|1370.25|1360.75|1369.75|1360.25|1372.25|1362.75|1369.75|1360.25|158
1742180100000|2025-03-17 02:55:00|1370.25|1360.75|1369.75|1360.25|1373.25|1363.75|1369.25|1359.75|62
1742180400000|2025-03-17 03:00:00|1370.25|1360.75|1369.75|1360.25|1374.25|1364.75|1369.75|1360.25|135
1742180700000|2025-03-17 03:05:00|1370.25|1360.75|1374.75|1365.25|1377.25|1367.75|1369.75|1360.25|198
1742181000000|2025-03-17 03:10:00|1375.25|1365.75|1374.25|1364.75|1375.25|1365.75|1372.75|1363.25|193
1742181300000|2025-03-17 03:15:00|1374.75|1365.25|1371.25|1361.75|1376.25|1366.75|1370.75|1361.25|242
1742181600000|2025-03-17 03:20:00|1370.75|1361.25|1372.25|1362.75|1372.25|1362.75|1368.75|1359.25|155
1742181900000|2025-03-17 03:25:00|1371.75|1362.25|1370.25|1360.75|1372.25|1362.75|1370.25|1360.75|50
1742182200000|2025-03-17 03:30:00|1369.75|1360.25|1369.75|1360.25|1371.25|1361.75|1369.75|1360.25|197
1742182500000|2025-03-17 03:35:00|1370.25|1360.75|1373.75|1364.25|1374.25|1364.75|1369.75|1360.25|66
1742182800000|2025-03-17 03:40:00|1374.25|1364.75|1371.75|1362.25|1374.25|1364.75|1370.25|1360.75|147
1742183100000|2025-03-17 03:45:00|1372.25|1362.75|1373.75|1364.25|1375.25|1365.75|1371.75|1362.25|208
1742183400000|2025-03-17 03:50:00|1373.25|1363.75|1375.25|1365.75|1375.25|1365.75|1371.75|1362.25|171
1742183700000|2025-03-17 03:55:00|1375.75|1366.25|1374.25|1364.75|1377.25|1367.75|1373.75|1364.25|227
1742184000000|2025-03-17 04:00:00|1373.75|1364.25|1378.75|1369.25|1379.25|1369.75|1373.75|1364.25|176
1742184300000|2025-03-17 04:05:00|1379.25|1369.75|1374.75|1365.25|1379.25|1369.75|1374.25|1364.75|142
1742184600000|2025-03-17 04:10:00|1375.25|1365.75|1374.25|1364.75|1375.25|1365.75|1373.25|1363.75|186
1742184900000|2025-03-17 04:15:00|1374.75|1365.25|1376.25|1366.75|1377.25|1367.75|1373.75|1364.25|163
1742185200000|2025-03-17 04:20:00|1376.75|1367.25|1376.25|1366.75|1379.25|1369.75|1374.75|1365.25|162
1742185500000|2025-03-17 04:25:00|1375.75|1366.25|1379.25|1369.75|1379.25|1369.75|1375.25|1365.75|127
1742185800000|2025-03-17 04:30:00|1380.75|1371.25|1380.25|1370.75|1382.25|1372.75|1378.75|1369.25|104
1742186100000|2025-03-17 04:35:00|1380.75|1371.25|1378.25|1368.75|1382.25|1372.75|1377.75|1368.25|201
1742186400000|2025-03-17 04:40:00|1378.75|1369.25|1378.25|1368.75|1379.25|1369.75|1376.25|1366.75|76
1742186700000|2025-03-17 04:45:00|1377.75|1368.25|1376.75|1367.25|1378.25|1368.75|1376.25|1366.75|191
1742187000000|2025-03-17 04:50:00|1376.25|1366.75|1376.25|1366.75|1377.25|1367.75|1374.25|1364.75|51
1742187300000|2025-03-17 04:55:00|1376.75|1367.25|1379.25|1369.75|1379.75|1370.25|1376.75|1367.25|22
1742187600000|2025-03-17 05:00:00|1379.75|1370.25|1376.25|1366.75|1379.75|1370.25|1375.25|1365.75|34
1742187900000|2025-03-17 05:05:00|1376.75|1367.25|1378.75|1369.25|1379.75|1370.25|1376.75|1367.25|39
1742188200000|2025-03-17 05:10:00|1379.25|1369.75|1387.25|1377.75|1387.25|1377.75|1377.25|1367.75|67
1742188500000|2025-03-17 05:15:00|1386.75|1377.25|1377.25|1367.75|1387.25|1377.75|1373.75|1364.25|136
1742188800000|2025-03-17 05:20:00|1376.75|1367.25|1377.75|1368.25|1378.75|1369.25|1375.75|1366.25|37
1742189100000|2025-03-17 05:25:00|1378.25|1368.75|1376.25|1366.75|1378.75|1369.25|1375.75|1366.25|22
1742189400000|2025-03-17 05:30:00|1375.75|1366.25|1373.75|1364.25|1376.75|1367.25|1373.25|1363.75|35
1742189700000|2025-03-17 05:35:00|1374.25|1364.75|1373.25|1363.75|1374.75|1365.25|1371.75|1362.25|42
1742190000000|2025-03-17 05:40:00|1373.75|1364.25|1371.75|1362.25|1374.75|1365.25|1371.25|1361.75|21
1742190300000|2025-03-17 05:45:00|1371.25|1361.75|1371.25|1361.75|1371.75|1362.25|1369.75|1360.25|17
1742190600000|2025-03-17 05:50:00|1371.75|1362.25|1370.25|1360.75|1372.75|1363.25|1369.25|1359.75|30
1742190900000|2025-03-17 05:55:00|1370.75|1361.25|1366.25|1356.75|1370.75|1361.25|1365.75|1356.25|25
1742191200000|2025-03-17 06:00:00|1366.75|1357.25|1371.75|1362.25|1372.75|1363.25|1366.75|1357.25|33
1742191500000|2025-03-17 06:05:00|1371.25|1361.75|1372.25|1362.75|1372.75|1363.25|1370.75|1361.25|23
1742191800000|2025-03-17 06:10:00|1372.75|1363.25|1370.75|1361.25|1372.75|1363.25|1370.25|1360.75|15
1742192100000|2025-03-17 06:15:00|1370.25|1360.75|1368.75|1359.25|1371.75|1362.25|1368.75|1359.25|21
1742192400000|2025-03-17 06:20:00|1368.25|1358.75|1363.75|1354.25|1368.25|1358.75|1363.25|1353.75|36
1742192700000|2025-03-17 06:25:00|1364.25|1354.75|1359.25|1349.75|1364.25|1354.75|1359.25|1349.75|21
1742193000000|2025-03-17 06:30:00|1359.75|1350.25|1355.75|1346.25|1360.25|1350.75|1353.25|1343.75|49
1742193300000|2025-03-17 06:35:00|1355.25|1345.75|1361.25|1351.75|1361.75|1352.25|1354.75|1345.25|74
1742193600000|2025-03-17 06:40:00|1360.75|1351.25|1365.25|1355.75|1365.25|1355.75|1360.75|1351.25|31
1742193900000|2025-03-17 06:45:00|1364.75|1355.25|1365.25|1355.75|1369.25|1359.75|1364.25|1354.75|35
1742194200000|2025-03-17 06:50:00|1364.75|1355.25|1370.25|1360.75|1371.25|1361.75|1364.75|1355.25|41
1742194500000|2025-03-17 06:55:00|1369.75|1360.25|1367.75|1358.25|1370.25|1360.75|1367.25|1357.75|35
1742194800000|2025-03-17 07:00:00|1368.25|1358.75|1373.25|1363.75|1373.25|1363.75|1366.75|1357.25|59
1742195100000|2025-03-17 07:05:00|1372.75|1363.25|1373.25|1363.75|1375.25|1365.75|1370.75|1361.25|48
1742195400000|2025-03-17 07:10:00|1373.75|1364.25|1373.75|1364.25|1376.75|1367.25|1373.75|1364.25|26
1742195700000|2025-03-17 07:15:00|1374.25|1364.75|1371.75|1362.25|1374.75|1365.25|1371.75|1362.25|32
1742196000000|2025-03-17 07:20:00|1371.25|1361.75|1373.75|1364.25|1374.25|1364.75|1370.75|1361.25|52
1742196300000|2025-03-17 07:25:00|1374.25|1364.75|1377.75|1368.25|1378.75|1369.25|1373.75|1364.25|42
1742196600000|2025-03-17 07:30:00|1378.25|1368.75|1375.25|1365.75|1378.75|1369.25|1375.25|1365.75|21
1742196900000|2025-03-17 07:35:00|1375.75|1366.25|1373.75|1364.25|1375.75|1366.25|1372.75|1363.25|43
1742197200000|2025-03-17 07:40:00|1374.25|1364.75|1374.75|1365.25|1375.75|1366.25|1373.25|1363.75|50
1742197500000|2025-03-17 07:45:00|1375.25|1365.75|1380.25|1370.75|1381.25|1371.75|1374.75|1365.25|66
1742197800000|2025-03-17 07:50:00|1380.75|1371.25|1382.75|1373.25|1384.75|1375.25|1379.75|1370.25|18
1742198100000|2025-03-17 07:55:00|1382.25|1372.75|1381.75|1372.25|1382.75|1373.25|1380.25|1370.75|31
1742198400000|2025-03-17 08:00:00|1381.25|1371.75|1378.75|1369.25|1382.75|1373.25|1377.75|1368.25|44
1742198700000|2025-03-17 08:05:00|1379.25|1369.75|1378.75|1369.25|1380.75|1371.25|1376.75|1367.25|56
1742199000000|2025-03-17 08:10:00|1379.25|1369.75|1377.25|1367.75|1379.25|1369.75|1373.75|1364.25|36
1742199300000|2025-03-17 08:15:00|1376.75|1367.25|1371.25|1361.75|1377.25|1367.75|1370.75|1361.25|40
1742199600000|2025-03-17 08:20:00|1371.75|1362.25|1379.75|1370.25|1379.75|1370.25|1371.75|1362.25|41
1742199900000|2025-03-17 08:25:00|1380.25|1370.75|1380.75|1371.25|1381.25|1371.75|1379.25|1369.75|33
1742200200000|2025-03-17 08:30:00|1380.25|1370.75|1378.75|1369.25|1381.25|1371.75|1377.75|1368.25|54
1742200500000|2025-03-17 08:35:00|1379.25|1369.75|1376.75|1367.25|1379.75|1370.25|1375.75|1366.25|44
1742200800000|2025-03-17 08:40:00|1377.25|1367.75|1378.25|1368.75|1378.75|1369.25|1375.25|1365.75|33
1742201100000|2025-03-17 08:45:00|1378.75|1369.25|1380.75|1371.25|1385.25|1375.75|1378.25|1368.75|50
1742201400000|2025-03-17 08:50:00|1380.25|1370.75|1378.25|1368.75|1380.25|1370.75|1376.25|1366.75|30
1742201700000|2025-03-17 08:55:00|1377.75|1368.25|1381.75|1372.25|1383.25|1373.75|1376.75|1367.25|50
1742202000000|2025-03-17 09:00:00|1382.25|1372.75|1380.25|1370.75|1387.25|1377.75|1380.25|1370.75|43
1742202300000|2025-03-17 09:05:00|1379.75|1370.25|1379.75|1370.25|1381.75|1372.25|1378.75|1369.25|47
1742202600000|2025-03-17 09:10:00|1379.25|1369.75|1383.75|1374.25|1383.75|1374.25|1378.25|1368.75|43
1742202900000|2025-03-17 09:15:00|1384.75|1375.25|1387.25|1377.75|1387.25|1377.75|1383.25|1373.75|28
1742203200000|2025-03-17 09:20:00|1386.75|1377.25|1386.25|1376.75|1390.75|1381.25|1386.25|1376.75|39
1742203500000|2025-03-17 09:25:00|1386.75|1377.25|1387.75|1378.25|1390.75|1381.25|1385.75|1376.25|46
1742203800000|2025-03-17 09:30:00|1388.75|1379.25|1388.75|1379.25|1389.25|1379.75|1385.75|1376.25|45
1742204100000|2025-03-17 09:35:00|1388.25|1378.75|1383.75|1374.25|1388.25|1378.75|1383.75|1374.25|42
1742204400000|2025-03-17 09:40:00|1383.25|1373.75|1383.25|1373.75|1384.75|1375.25|1382.75|1373.25|28
1742204700000|2025-03-17 09:45:00|1383.75|1374.25|1386.25|1376.75|1386.25|1376.75|1382.25|1372.75|31
1742205000000|2025-03-17 09:50:00|1385.75|1376.25|1385.75|1376.25|1386.75|1377.25|1382.75|1373.25|32
1742205300000|2025-03-17 09:55:00|1385.25|1375.75|1386.75|1377.25|1386.75|1377.25|1384.25|1374.75|34
1742205600000|2025-03-17 10:00:00|1388.75|1379.25|1385.75|1376.25|1391.25|1381.75|1384.75|1375.25|53
1742205900000|2025-03-17 10:05:00|1385.25|1375.75|1383.25|1373.75|1385.75|1376.25|1382.75|1373.25|42
1742206200000|2025-03-17 10:10:00|1382.75|1373.25|1381.25|1371.75|1383.25|1373.75|1380.75|1371.25|31
1742206500000|2025-03-17 10:15:00|1380.75|1371.25|1383.25|1373.75|1383.75|1374.25|1380.75|1371.25|35
1742206800000|2025-03-17 10:20:00|1382.75|1373.25|1386.25|1376.75|1389.25|1379.75|1382.75|1373.25|43
1742207100000|2025-03-17 10:25:00|1385.75|1376.25|1383.25|1373.75|1386.25|1376.75|1382.75|1373.25|26
1742207400000|2025-03-17 10:30:00|1382.75|1373.25|1382.25|1372.75|1383.75|1374.25|1381.75|1372.25|37
1742207700000|2025-03-17 10:35:00|1381.75|1372.25|1382.25|1372.75|1383.25|1373.75|1381.25|1371.75|34
1742208000000|2025-03-17 10:40:00|1382.75|1373.25|1385.25|1375.75|1385.75|1376.25|1382.75|1373.25|43
1742208300000|2025-03-17 10:45:00|1385.75|1376.25|1385.75|1376.25|1388.25|1378.75|1385.25|1375.75|25
1742208600000|2025-03-17 10:50:00|1385.25|1375.75|1384.25|1374.75|1386.75|1377.25|1383.75|1374.25|26
1742208900000|2025-03-17 10:55:00|1383.75|1374.25|1384.25|1374.75|1385.75|1376.25|1383.25|1373.75|27
1742209200000|2025-03-17 11:00:00|1384.75|1375.25|1378.25|1368.75|1385.75|1376.25|1378.25|1368.75|41
1742209500000|2025-03-17 11:05:00|1377.75|1368.25|1378.25|1368.75|1379.75|1370.25|1376.25|1366.75|131
1742209800000|2025-03-17 11:10:00|1377.75|1368.25|1379.25|1369.75|1380.25|1370.75|1377.25|1367.75|184
1742210100000|2025-03-17 11:15:00|1378.75|1369.25|1385.75|1376.25|1386.25|1376.75|1378.75|1369.25|185
1742210400000|2025-03-17 11:20:00|1386.25|1376.75|1387.25|1377.75|1389.25|1379.75|1384.75|1375.25|146
1742210700000|2025-03-17 11:25:00|1386.75|1377.25|1387.25|1377.75|1388.25|1378.75|1385.25|1375.75|206
1742211000000|2025-03-17 11:30:00|1387.75|1378.25|1389.25|1379.75|1389.25|1379.75|1385.75|1376.25|240
1742211300000|2025-03-17 11:35:00|1388.75|1379.25|1393.25|1383.75|1393.25|1383.75|1387.25|1377.75|154
1742211600000|2025-03-17 11:40:00|1392.75|1383.25|1387.25|1377.75|1393.25|1383.75|1386.75|1377.25|217
1742211900000|2025-03-17 11:45:00|1388.25|1378.75|1388.25|1378.75|1391.25|1381.75|1386.75|1377.25|263
1742212200000|2025-03-17 11:50:00|1388.75|1379.25|1386.25|1376.75|1388.75|1379.25|1385.75|1376.25|60
1742212500000|2025-03-17 11:55:00|1385.75|1376.25|1384.75|1375.25|1388.25|1378.75|1384.75|1375.25|227
1742212800000|2025-03-17 12:00:00|1384.25|1374.75|1389.25|1379.75|1399.25|1389.75|1383.25|1373.75|306
1742213100000|2025-03-17 12:05:00|1388.75|1379.25|1387.25|1377.75|1392.75|1383.25|1386.25|1376.75|225
1742213400000|2025-03-17 12:10:00|1386.75|1377.25|1382.25|1372.75|1388.75|1379.25|1381.75|1372.25|223
1742213700000|2025-03-17 12:15:00|1381.75|1372.25|1379.25|1369.75|1383.25|1373.75|1379.25|1369.75|149
1742214000000|2025-03-17 12:20:00|1378.75|1369.25|1377.75|1368.25|1379.25|1369.75|1373.75|1364.25|189
1742214300000|2025-03-17 12:25:00|1378.25|1368.75|1378.75|1369.25|1380.25|1370.75|1377.75|1368.25|90
1742214600000|2025-03-17 12:30:00|1379.25|1369.75|1390.75|1381.25|1394.75|1385.25|1378.25|1368.75|297
1742214900000|2025-03-17 12:35:00|1389.75|1380.25|1381.75|1372.25|1389.75|1380.25|1377.75|1368.25|139
1742215200000|2025-03-17 12:40:00|1380.75|1371.25|1380.75|1371.25|1383.25|1373.75|1377.75|1368.25|137
1742215500000|2025-03-17 12:45:00|1381.25|1371.75|1377.75|1368.25|1384.25|1374.75|1377.75|1368.25|113
1742215800000|2025-03-17 12:50:00|1376.75|1367.25|1373.75|1364.25|1378.75|1369.25|1373.25|1363.75|108
1742216100000|2025-03-17 12:55:00|1374.25|1364.75|1374.25|1364.75|1376.75|1367.25|1373.75|1364.25|73
1742216400000|2025-03-17 13:00:00|1373.75|1364.25|1368.75|1359.25|1376.25|1366.75|1366.75|1357.25|198
1742216700000|2025-03-17 13:05:00|1368.25|1358.75|1371.25|1361.75|1372.25|1362.75|1365.75|1356.25|197
1742217000000|2025-03-17 13:10:00|1371.75|1362.25|1371.25|1361.75|1374.75|1365.25|1368.75|1359.25|295
1742217300000|2025-03-17 13:15:00|1371.75|1362.25|1371.75|1362.25|1375.75|1366.25|1368.75|1359.25|182
1742217600000|2025-03-17 13:20:00|1371.25|1361.75|1368.25|1358.75|1372.25|1362.75|1366.75|1357.25|191
1742217900000|2025-03-17 13:25:00|1367.75|1358.25|1366.75|1357.25|1370.25|1360.75|1365.25|1355.75|208
1742218200000|2025-03-17 13:30:00|1367.25|1357.75|1372.25|1362.75|1373.75|1364.25|1364.75|1355.25|255
1742218500000|2025-03-17 13:35:00|1372.75|1363.25|1381.25|1371.75|1384.75|1375.25|1371.75|1362.25|384
1742218800000|2025-03-17 13:40:00|1380.75|1371.25|1377.25|1367.75|1382.25|1372.75|1375.25|1365.75|282
1742219100000|2025-03-17 13:45:00|1376.75|1367.25|1367.75|1358.25|1378.75|1369.25|1367.25|1357.75|324
1742219400000|2025-03-17 13:50:00|1368.25|1358.75|1373.75|1364.25|1374.75|1365.25|1365.75|1356.25|308
1742219700000|2025-03-17 13:55:00|1374.25|1364.75|1370.75|1361.25|1375.25|1365.75|1370.25|1360.75|214
1742220000000|2025-03-17 14:00:00|1369.75|1360.25|1367.75|1358.25|1371.25|1361.75|1364.25|1354.75|311
1742220300000|2025-03-17 14:05:00|1368.25|1358.75|1364.25|1354.75|1368.25|1358.75|1360.75|1351.25|320
1742220600000|2025-03-17 14:10:00|1363.75|1354.25|1369.75|1360.25|1372.25|1362.75|1359.25|1349.75|372
1742220900000|2025-03-17 14:15:00|1370.25|1360.75|1367.25|1357.75|1370.25|1360.75|1363.75|1354.25|265
1742221200000|2025-03-17 14:20:00|1366.75|1357.25|1368.75|1359.25|1369.25|1359.75|1363.75|1354.25|216
1742221500000|2025-03-17 14:25:00|1369.25|1359.75|1368.75|1359.25|1374.75|1365.25|1368.25|1358.75|163
1742221800000|2025-03-17 14:30:00|1368.25|1358.75|1373.75|1364.25|1377.25|1367.75|1367.25|1357.75|222
1742222100000|2025-03-17 14:35:00|1374.25|1364.75|1377.75|1368.25|1379.25|1369.75|1373.75|1364.25|323
1742222400000|2025-03-17 14:40:00|1378.25|1368.75|1378.25|1368.75|1379.25|1369.75|1373.25|1363.75|267
1742222700000|2025-03-17 14:45:00|1377.75|1368.25|1380.75|1371.25|1381.25|1371.75|1376.25|1366.75|308
1742223000000|2025-03-17 14:50:00|1380.25|1370.75|1374.75|1365.25|1381.25|1371.75|1374.25|1364.75|216
1742223300000|2025-03-17 14:55:00|1374.25|1364.75|1370.25|1360.75|1374.25|1364.75|1369.25|1359.75|203
1742223600000|2025-03-17 15:00:00|1370.75|1361.25|1364.75|1355.25|1373.25|1363.75|1362.25|1352.75|202
1742223900000|2025-03-17 15:05:00|1365.25|1355.75|1370.75|1361.25|1371.25|1361.75|1364.75|1355.25|230
1742224200000|2025-03-17 15:10:00|1371.25|1361.75|1375.25|1365.75|1376.75|1367.25|1368.75|1359.25|211
1742224500000|2025-03-17 15:15:00|1375.75|1366.25|1380.75|1371.25|1381.25|1371.75|1374.25|1364.75|215
1742224800000|2025-03-17 15:20:00|1381.25|1371.75|1383.25|1373.75|1384.25|1374.75|1377.25|1367.75|182
1742225100000|2025-03-17 15:25:00|1383.75|1374.25|1380.75|1371.25|1385.25|1375.75|1380.75|1371.25|205
1742225400000|2025-03-17 15:30:00|1381.25|1371.75|1373.75|1364.25|1382.25|1372.75|1373.25|1363.75|156
1742225700000|2025-03-17 15:35:00|1374.25|1364.75|1376.75|1367.25|1379.75|1370.25|1374.25|1364.75|176
1742226000000|2025-03-17 15:40:00|1376.25|1366.75|1374.75|1365.25|1378.25|1368.75|1373.75|1364.25|167
1742226300000|2025-03-17 15:45:00|1374.25|1364.75|1376.25|1366.75|1378.25|1368.75|1373.75|1364.25|183
1742226600000|2025-03-17 15:50:00|1375.75|1366.25|1382.25|1372.75|1383.75|1374.25|1375.25|1365.75|284
1742226900000|2025-03-17 15:55:00|1382.75|1373.25|1380.75|1371.25|1384.25|1374.75|1379.75|1370.25|237
1742227200000|2025-03-17 16:00:00|1380.25|1370.75|1381.75|1372.25|1381.75|1372.25|1375.75|1366.25|111
1742227500000|2025-03-17 16:05:00|1382.25|1372.75|1387.75|1378.25|1389.25|1379.75|1382.25|1372.75|55
1742227800000|2025-03-17 16:10:00|1388.25|1378.75|1381.75|1372.25|1388.25|1378.75|1380.75|1371.25|82
1742228100000|2025-03-17 16:15:00|1382.25|1372.75|1382.75|1373.25|1383.75|1374.25|1379.75|1370.25|85
1742228400000|2025-03-17 16:20:00|1383.25|1373.75|1379.75|1370.25|1383.75|1374.25|1378.75|1369.25|69
1742228700000|2025-03-17 16:25:00|1379.25|1369.75|1379.75|1370.25|1379.75|1370.25|1377.25|1367.75|46
1742229000000|2025-03-17 16:30:00|1380.25|1370.75|1377.25|1367.75|1386.75|1377.25|1377.25|1367.75|72
1742229300000|2025-03-17 16:35:00|1377.75|1368.25|1375.25|1365.75|1378.75|1369.25|1375.25|1365.75|56
1742229600000|2025-03-17 16:40:00|1374.25|1364.75|1372.75|1363.25|1375.75|1366.25|1369.75|1360.25|56
1742229900000|2025-03-17 16:45:00|1372.25|1362.75|1374.75|1365.25|1374.75|1365.25|1370.25|1360.75|98
1742230200000|2025-03-17 16:50:00|1375.25|1365.75|1375.75|1366.25|1377.75|1368.25|1373.25|1363.75|59
1742230500000|2025-03-17 16:55:00|1376.25|1366.75|1376.75|1367.25|1379.25|1369.75|1374.75|1365.25|68
1742230800000|2025-03-17 17:00:00|1376.25|1366.75|1377.75|1368.25|1378.75|1369.25|1373.75|1364.25|75
1742231100000|2025-03-17 17:05:00|1378.25|1368.75|1382.75|1373.25|1384.75|1375.25|1378.25|1368.75|47
1742231400000|2025-03-17 17:10:00|1383.25|1373.75|1384.25|1374.75|1384.25|1374.75|1381.75|1372.25|67
1742231700000|2025-03-17 17:15:00|1384.75|1375.25|1383.75|1374.25|1385.25|1375.75|1381.25|1371.75|76
1742232000000|2025-03-17 17:20:00|1384.25|1374.75|1385.75|1376.25|1387.25|1377.75|1381.75|1372.25|60
1742232300000|2025-03-17 17:25:00|1386.25|1376.75|1387.75|1378.25|1389.75|1380.25|1386.25|1376.75|26
1742232600000|2025-03-17 17:30:00|1388.25|1378.75|1393.75|1384.25|1395.25|1385.75|1385.75|1376.25|96
1742232900000|2025-03-17 17:35:00|1394.25|1384.75|1396.25|1386.75|1398.75|1389.25|1391.75|1382.25|110
1742233200000|2025-03-17 17:40:00|1395.75|1386.25|1401.25|1391.75|1403.25|1393.75|1395.75|1386.25|85
1742233500000|2025-03-17 17:45:00|1400.75|1391.25|1402.75|1393.25|1402.75|1393.25|1397.75|1388.25|99
1742233800000|2025-03-17 17:50:00|1403.25|1393.75|1403.75|1394.25|1405.25|1395.75|1402.75|1393.25|69
1742234100000|2025-03-17 17:55:00|1404.25|1394.75|1398.75|1389.25|1404.75|1395.25|1397.75|1388.25|52
1742234400000|2025-03-17 18:00:00|1399.75|1390.25|1399.25|1389.75|1402.75|1393.25|1398.25|1388.75|117
1742234700000|2025-03-17 18:05:00|1399.75|1390.25|1398.75|1389.25|1401.75|1392.25|1398.25|1388.75|70
1742235000000|2025-03-17 18:10:00|1399.25|1389.75|1401.75|1392.25|1401.75|1392.25|1396.75|1387.25|92
1742235300000|2025-03-17 18:15:00|1401.25|1391.75|1402.75|1393.25|1406.75|1397.25|1400.75|1391.25|106
1742235600000|2025-03-17 18:20:00|1403.25|1393.75|1399.75|1390.25|1403.75|1394.25|1399.25|1389.75|61
1742235900000|2025-03-17 18:25:00|1400.25|1390.75|1399.75|1390.25|1401.75|1392.25|1399.75|1390.25|49
1742236200000|2025-03-17 18:30:00|1400.75|1391.25|1405.75|1396.25|1406.75|1397.25|1400.75|1391.25|73
1742236500000|2025-03-17 18:35:00|1404.75|1395.25|1407.25|1397.75|1407.25|1397.75|1403.75|1394.25|53
1742236800000|2025-03-17 18:40:00|1406.75|1397.25|1408.75|1399.25|1410.25|1400.75|1406.75|1397.25|32
1742237100000|2025-03-17 18:45:00|1409.25|1399.75|1411.75|1402.25|1412.75|1403.25|1404.75|1395.25|106
1742237400000|2025-03-17 18:50:00|1412.25|1402.75|1413.75|1404.25|1417.25|1407.75|1411.75|1402.25|62
1742237700000|2025-03-17 18:55:00|1414.25|1404.75|1416.25|1406.75|1416.75|1407.25|1412.25|1402.75|40
1742238000000|2025-03-17 19:00:00|1416.75|1407.25|1424.25|1414.75|1424.25|1414.75|1416.25|1406.75|53
1742238300000|2025-03-17 19:05:00|1424.75|1415.25|1419.75|1410.25|1426.75|1417.25|1419.75|1410.25|28
1742238600000|2025-03-17 19:10:00|1420.25|1410.75|1421.75|1412.25|1423.75|1414.25|1418.75|1409.25|69
1742238900000|2025-03-17 19:15:00|1421.25|1411.75|1417.25|1407.75|1423.75|1414.25|1417.25|1407.75|69
1742239200000|2025-03-17 19:20:00|1417.75|1408.25|1418.75|1409.25|1420.25|1410.75|1416.75|1407.25|57
1742239500000|2025-03-17 19:25:00|1417.75|1408.25|1418.75|1409.25|1419.75|1410.25|1415.75|1406.25|63
1742239800000|2025-03-17 19:30:00|1418.25|1408.75|1418.75|1409.25|1421.75|1412.25|1417.75|1408.25|84
1742240100000|2025-03-17 19:35:00|1418.25|1408.75|1420.75|1411.25|1423.25|1413.75|1416.75|1407.25|88
1742240400000|2025-03-17 19:40:00|1421.25|1411.75|1425.75|1416.25|1425.75|1416.25|1421.25|1411.75|44
1742240700000|2025-03-17 19:45:00|1425.25|1415.75|1422.75|1413.25|1426.75|1417.25|1421.75|1412.25|47
1742241000000|2025-03-17 19:50:00|1421.75|1412.25|1421.25|1411.75|1422.75|1413.25|1417.75|1408.25|79
1742241300000|2025-03-17 19:55:00|1420.75|1411.25|1417.75|1408.25|1421.75|1412.25|1416.75|1407.25|61
1742241600000|2025-03-17 20:00:00|1418.25|1408.75|1418.75|1409.25|1419.75|1410.25|1415.75|1406.25|83
1742241900000|2025-03-17 20:05:00|1419.25|1409.75|1421.75|1412.25|1423.25|1413.75|1416.75|1407.25|51
1742242200000|2025-03-17 20:10:00|1421.25|1411.75|1423.75|1414.25|1424.75|1415.25|1421.25|1411.75|49
1742242500000|2025-03-17 20:15:00|1424.25|1414.75|1426.75|1417.25|1429.25|1419.75|1423.75|1414.25|77
1742242800000|2025-03-17 20:20:00|1426.25|1416.75|1424.25|1414.75|1426.25|1416.75|1421.75|1412.25|50
1742243100000|2025-03-17 20:25:00|1424.75|1415.25|1421.75|1412.25|1424.75|1415.25|1419.75|1410.25|47
1742243400000|2025-03-17 20:30:00|1422.25|1412.75|1420.75|1411.25|1424.75|1415.25|1420.75|1411.25|74
1742243700000|2025-03-17 20:35:00|1419.75|1410.25|1417.25|1407.75|1423.25|1413.75|1417.25|1407.75|65
1742244000000|2025-03-17 20:40:00|1416.75|1407.25|1421.75|1412.25|1421.75|1412.25|1415.75|1406.25|53
1742244300000|2025-03-17 20:45:00|1421.25|1411.75|1423.75|1414.25|1425.75|1416.25|1421.25|1411.75|56
1742244600000|2025-03-17 20:50:00|1424.25|1414.75|1416.25|1406.75|1426.25|1416.75|1416.25|1406.75|67
1742244900000|2025-03-17 20:55:00|1415.75|1406.25|1415.25|1405.75|1417.25|1407.75|1411.75|1402.25|79
1742245200000|2025-03-17 21:00:00|1414.75|1405.25|1419.25|1409.75|1420.25|1410.75|1414.75|1405.25|189
1742245500000|2025-03-17 21:05:00|1419.75|1410.25|1415.75|1406.25|1420.25|1410.75|1414.75|1405.25|86
1742245800000|2025-03-17 21:10:00|1415.25|1405.75|1418.25|1408.75|1419.25|1409.75|1414.25|1404.75|57
1742246100000|2025-03-17 21:15:00|1418.75|1409.25|1419.75|1410.25|1420.75|1411.25|1417.75|1408.25|82
1742246400000|2025-03-17 21:20:00|1419.25|1409.75|1415.75|1406.25|1422.25|1412.75|1414.75|1405.25|212
1742246700000|2025-03-17 21:25:00|1416.25|1406.75|1414.75|1405.25|1417.25|1407.75|1414.75|1405.25|66
1742247000000|2025-03-17 21:30:00|1414.25|1404.75|1416.75|1407.25|1417.25|1407.75|1413.75|1404.25|151
1742247300000|2025-03-17 21:35:00|1416.25|1406.75|1418.75|1409.25|1421.75|1412.25|1415.75|1406.25|102
1742247600000|2025-03-17 21:40:00|1418.25|1408.75|1415.75|1406.25|1418.75|1409.25|1415.75|1406.25|98
1742247900000|2025-03-17 21:45:00|1416.25|1406.75|1421.75|1412.25|1421.75|1412.25|1415.75|1406.25|164
1742248200000|2025-03-17 21:50:00|1421.25|1411.75|1423.25|1413.75|1423.25|1413.75|1420.75|1411.25|269
1742248500000|2025-03-17 21:55:00|1422.75|1413.25|1417.75|1408.25|1422.75|1413.25|1416.75|1407.25|100
1742248800000|2025-03-17 22:00:00|1418.25|1408.75|1417.75|1408.25|1421.25|1411.75|1417.75|1408.25|249
1742249100000|2025-03-17 22:05:00|1418.25|1408.75|1418.75|1409.25|1420.25|1410.75|1416.25|1406.75|169
1742249400000|2025-03-17 22:10:00|1419.25|1409.75|1417.75|1408.25|1420.25|1410.75|1417.75|1408.25|161
1742249700000|2025-03-17 22:15:00|1418.25|1408.75|1417.25|1407.75|1418.75|1409.25|1417.25|1407.75|237
1742250000000|2025-03-17 22:20:00|1417.75|1408.25|1415.75|1406.25|1417.75|1408.25|1413.25|1403.75|125
1742250300000|2025-03-17 22:25:00|1416.25|1406.75|1416.75|1407.25|1417.25|1407.75|1415.25|1405.75|292
1742250600000|2025-03-17 22:30:00|1417.25|1407.75|1421.25|1411.75|1421.25|1411.75|1415.75|1406.25|242
1742250900000|2025-03-17 22:35:00|1420.75|1411.25|1419.75|1410.25|1421.25|1411.75|1418.75|1409.25|149
1742251200000|2025-03-17 22:40:00|1419.25|1409.75|1415.25|1405.75|1419.25|1409.75|1414.75|1405.25|201
1742251500000|2025-03-17 22:45:00|1414.75|1405.25|1416.75|1407.25|1417.75|1408.25|1414.75|1405.25|273
1742251800000|2025-03-17 22:50:00|1417.25|1407.75|1418.25|1408.75|1419.75|1410.25|1416.75|1407.25|154
1742252100000|2025-03-17 22:55:00|1418.75|1409.25|1413.75|1404.25|1419.25|1409.75|1413.25|1403.75|313
1742252400000|2025-03-17 23:00:00|1414.25|1404.75|1410.75|1401.25|1414.25|1404.75|1409.75|1400.25|177
1742252700000|2025-03-17 23:05:00|1410.25|1400.75|1413.25|1403.75|1414.25|1404.75|1409.25|1399.75|321
1742253000000|2025-03-17 23:10:00|1412.75|1403.25|1409.25|1399.75|1413.25|1403.75|1409.25|1399.75|164
1742253300000|2025-03-17 23:15:00|1410.25|1400.75|1407.25|1397.75|1410.25|1400.75|1406.75|1397.25|132
1742253600000|2025-03-17 23:20:00|1406.75|1397.25|1405.25|1395.75|1407.25|1397.75|1405.25|1395.75|52
1742253900000|2025-03-17 23:25:00|1405.75|1396.25|1403.25|1393.75|1406.75|1397.25|1403.25|1393.75|99
1742254200000|2025-03-17 23:30:00|1403.75|1394.25|1402.75|1393.25|1404.25|1394.75|1401.25|1391.75|266
1742254500000|2025-03-17 23:35:00|1403.25|1393.75|1405.25|1395.75|1406.25|1396.75|1402.75|1393.25|293
1742254800000|2025-03-17 23:40:00|1405.75|1396.25|1408.75|1399.25|1409.25|1399.75|1405.25|1395.75|173
1742255100000|2025-03-17 23:45:00|1409.25|1399.75|1410.75|1401.25|1411.75|1402.25|1408.75|1399.25|236
1742255400000|2025-03-17 23:50:00|1410.25|1400.75|1407.75|1398.25|1410.25|1400.75|1406.25|1396.75|251
1742255700000|2025-03-17 23:55:00|1407.25|1397.75|1407.75|1398.25|1409.25|1399.75|1406.75|1397.25|196
1742256000000|2025-03-18 00:00:00|1408.25|1398.75|1408.75|1399.25|1411.25|1401.75|1406.25|1396.75|179
1742256300000|2025-03-18 00:05:00|1409.25|1399.75|1410.25|1400.75|1411.25|1401.75|1408.25|1398.75|328
1742256600000|2025-03-18 00:10:00|1409.75|1400.25|1408.25|1398.75|1409.75|1400.25|1406.25|1396.75|144
1742256900000|2025-03-18 00:15:00|1407.75|1398.25|1410.75|1401.25|1411.25|1401.75|1407.75|1398.25|187
1742257200000|2025-03-18 00:20:00|1411.25|1401.75|1409.75|1400.25|1413.25|1403.75|1409.25|1399.75|133
1742257500000|2025-03-18 00:25:00|1409.25|1399.75|1403.75|1394.25|1410.25|1400.75|1403.75|1394.25|194
1742257800000|2025-03-18 00:30:00|1402.75|1393.25|1405.25|1395.75|1406.25|1396.75|1401.75|1392.25|146
1742258100000|2025-03-18 00:35:00|1404.75|1395.25|1407.25|1397.75|1407.25|1397.75|1402.75|1393.25|152
1742258400000|2025-03-18 00:40:00|1406.75|1397.25|1401.75|1392.25|1406.75|1397.25|1401.25|1391.75|177
1742258700000|2025-03-18 00:45:00|1401.25|1391.75|1400.75|1391.25|1402.25|1392.75|1399.25|1389.75|115
1742259000000|2025-03-18 00:50:00|1400.25|1390.75|1400.75|1391.25|1400.75|1391.25|1397.75|1388.25|115
1742259300000|2025-03-18 00:55:00|1401.25|1391.75|1405.25|1395.75|1405.25|1395.75|1399.75|1390.25|223
1742259600000|2025-03-18 01:00:00|1404.75|1395.25|1407.75|1398.25|1411.25|1401.75|1404.25|1394.75|137
1742259900000|2025-03-18 01:05:00|1408.25|1398.75|1405.75|1396.25|1409.75|1400.25|1405.75|1396.25|176
1742260200000|2025-03-18 01:10:00|1405.25|1395.75|1403.25|1393.75|1405.25|1395.75|1401.25|1391.75|209
1742260500000|2025-03-18 01:15:00|1403.75|1394.25|1396.75|1387.25|1403.75|1394.25|1393.75|1384.25|172
1742260800000|2025-03-18 01:20:00|1396.25|1386.75|1392.75|1383.25|1396.75|1387.25|1391.25|1381.75|142
1742261100000|2025-03-18 01:25:00|1393.25|1383.75|1397.75|1388.25|1399.25|1389.75|1392.75|1383.25|181
1742261400000|2025-03-18 01:30:00|1397.25|1387.75|1391.75|1382.25|1397.25|1387.75|1391.25|1381.75|187
1742261700000|2025-03-18 01:35:00|1391.25|1381.75|1389.75|1380.25|1392.75|1383.25|1389.25|1379.75|171
1742262000000|2025-03-18 01:40:00|1390.25|1380.75|1383.25|1373.75|1390.75|1381.25|1383.25|1373.75|109
1742262300000|2025-03-18 01:45:00|1383.75|1374.25|1382.75|1373.25|1387.75|1378.25|1382.25|1372.75|138
1742262600000|2025-03-18 01:50:00|1382.25|1372.75|1381.75|1372.25|1383.25|1373.75|1379.25|1369.75|144
1742262900000|2025-03-18 01:55:00|1382.25|1372.75|1382.75|1373.25|1383.75|1374.25|1378.75|1369.25|88
1742263200000|2025-03-18 02:00:00|1383.25|1373.75|1389.25|1379.75|1389.25|1379.75|1381.75|1372.25|139
1742263500000|2025-03-18 02:05:00|1388.75|1379.25|1393.25|1383.75|1393.25|1383.75|1387.75|1378.25|115
1742263800000|2025-03-18 02:10:00|1392.75|1383.25|1394.75|1385.25|1395.25|1385.75|1389.75|1380.25|198
1742264100000|2025-03-18 02:15:00|1394.25|1384.75|1397.25|1387.75|1399.25|1389.75|1391.75|1382.25|188
1742264400000|2025-03-18 02:20:00|1396.75|1387.25|1392.75|1383.25|1396.75|1387.25|1391.25|1381.75|57
1742264700000|2025-03-18 02:25:00|1393.25|1383.75|1395.75|1386.25|1398.75|1389.25|1391.75|1382.25|181
1742265000000|2025-03-18 02:30:00|1396.25|1386.75|1395.75|1386.25|1398.25|1388.75|1392.25|1382.75|199
1742265300000|2025-03-18 02:35:00|1394.75|1385.25|1391.75|1382.25|1394.75|1385.25|1391.25|1381.75|171
1742265600000|2025-03-18 02:40:00|1391.25|1381.75|1397.25|1387.75|1397.25|1387.75|1390.75|1381.25|135
1742265900000|2025-03-18 02:45:00|1396.75|1387.25|1394.75|1385.25|1399.25|1389.75|1393.75|1384.25|176
1742266200000|2025-03-18 02:50:00|1394.25|1384.75|1396.25|1386.75|1397.25|1387.75|1393.75|1384.25|152
1742266500000|2025-03-18 02:55:00|1395.75|1386.25|1393.75|1384.25|1397.25|1387.75|1392.75|1383.25|173
1742266800000|2025-03-18 03:00:00|1394.25|1384.75|1392.75|1383.25|1394.25|1384.75|1387.75|1378.25|149
1742267100000|2025-03-18 03:05:00|1392.25|1382.75|1389.75|1380.25|1392.75|1383.25|1387.25|1377.75|114
1742267400000|2025-03-18 03:10:00|1390.25|1380.75|1393.75|1384.25|1394.25|1384.75|1388.75|1379.25|141
1742267700000|2025-03-18 03:15:00|1393.25|1383.75|1392.25|1382.75|1395.25|1385.75|1387.75|1378.25|128
1742268000000|2025-03-18 03:20:00|1391.75|1382.25|1394.75|1385.25|1396.75|1387.25|1391.75|1382.25|168
1742268300000|2025-03-18 03:25:00|1394.25|1384.75|1387.75|1378.25|1394.75|1385.25|1387.25|1377.75|122
1742268600000|2025-03-18 03:30:00|1387.25|1377.75|1384.75|1375.25|1387.25|1377.75|1381.25|1371.75|72
1742268900000|2025-03-18 03:35:00|1384.25|1374.75|1385.75|1376.25|1386.75|1377.25|1383.75|1374.25|140
1742269200000|2025-03-18 03:40:00|1385.25|1375.75|1390.75|1381.25|1390.75|1381.25|1383.25|1373.75|107
1742269500000|2025-03-18 03:45:00|1391.25|1381.75|1388.25|1378.75|1393.25|1383.75|1388.25|1378.75|99
1742269800000|2025-03-18 03:50:00|1388.75|1379.25|1386.75|1377.25|1388.75|1379.25|1383.25|1373.75|79
1742270100000|2025-03-18 03:55:00|1386.25|1376.75|1387.75|1378.25|1389.75|1380.25|1385.75|1376.25|65
1742270400000|2025-03-18 04:00:00|1386.75|1377.25|1391.75|1382.25|1392.75|1383.25|1384.75|1375.25|119
1742270700000|2025-03-18 04:05:00|1392.25|1382.75|1390.75|1381.25|1392.75|1383.25|1387.25|1377.75|146
1742271000000|2025-03-18 04:10:00|1391.25|1381.75|1394.25|1384.75|1394.75|1385.25|1390.75|1381.25|142
1742271300000|2025-03-18 04:15:00|1394.75|1385.25|1392.25|1382.75|1395.25|1385.75|1392.25|1382.75|111
1742271600000|2025-03-18 04:20:00|1391.75|1382.25|1394.75|1385.25|1395.25|1385.75|1390.75|1381.25|124
1742271900000|2025-03-18 04:25:00|1394.25|1384.75|1395.25|1385.75|1395.25|1385.75|1393.75|1384.25|112
1742272200000|2025-03-18 04:30:00|1394.75|1385.25|1395.75|1386.25|1397.25|1387.75|1391.75|1382.25|69
1742272500000|2025-03-18 04:35:00|1395.25|1385.75|1395.75|1386.25|1395.75|1386.25|1392.25|1382.75|74
1742272800000|2025-03-18 04:40:00|1396.25|1386.75|1392.25|1382.75|1396.75|1387.25|1389.75|1380.25|79
1742273100000|2025-03-18 04:45:00|1391.75|1382.25|1389.75|1380.25|1393.75|1384.25|1389.75|1380.25|148
1742273400000|2025-03-18 04:50:00|1390.75|1381.25|1390.75|1381.25|1390.75|1381.25|1385.75|1376.25|79
1742273700000|2025-03-18 04:55:00|1390.25|1380.75|1394.75|1385.25|1395.75|1386.25|1389.25|1379.75|91
1742274000000|2025-03-18 05:00:00|1395.25|1385.75|1398.25|1388.75|1401.25|1391.75|1394.75|1385.25|103
1742274300000|2025-03-18 05:05:00|1398.75|1389.25|1398.75|1389.25|1401.25|1391.75|1396.75|1387.25|67
1742274600000|2025-03-18 05:10:00|1397.75|1388.25|1397.75|1388.25|1401.25|1391.75|1397.75|1388.25|49
1742274900000|2025-03-18 05:15:00|1398.25|1388.75|1396.25|1386.75|1398.25|1388.75|1393.75|1384.25|75
1742275200000|2025-03-18 05:20:00|1395.75|1386.25|1401.25|1391.75|1401.25|1391.75|1395.75|1386.25|61
1742275500000|2025-03-18 05:25:00|1400.75|1391.25|1402.75|1393.25|1403.25|1393.75|1399.75|1390.25|55
1742275800000|2025-03-18 05:30:00|1403.25|1393.75|1403.75|1394.25|1405.25|1395.75|1401.75|1392.25|79
1742276100000|2025-03-18 05:35:00|1404.25|1394.75|1407.25|1397.75|1407.25|1397.75|1400.75|1391.25|55
1742276400000|2025-03-18 05:40:00|1406.75|1397.25|1411.25|1401.75|1411.25|1401.75|1406.75|1397.25|66
1742276700000|2025-03-18 05:45:00|1410.75|1401.25|1407.75|1398.25|1411.25|1401.75|1406.25|1396.75|107
1742277000000|2025-03-18 05:50:00|1408.25|1398.75|1408.75|1399.25|1410.25|1400.75|1406.25|1396.75|62
1742277300000|2025-03-18 05:55:00|1409.25|1399.75|1411.25|1401.75|1411.25|1401.75|1409.25|1399.75|59
1742277600000|2025-03-18 06:00:00|1413.25|1403.75|1410.75|1401.25|1413.25|1403.75|1410.75|1401.25|60
1742277900000|2025-03-18 06:05:00|1411.25|1401.75|1404.75|1395.25|1411.25|1401.75|1403.75|1394.25|104
1742278200000|2025-03-18 06:10:00|1404.25|1394.75|1401.25|1391.75|1404.75|1395.25|1401.25|1391.75|70
1742278500000|2025-03-18 06:15:00|1401.75|1392.25|1400.75|1391.25|1402.25|1392.75|1398.75|1389.25|40
1742278800000|2025-03-18 06:20:00|1400.25|1390.75|1399.75|1390.25|1406.75|1397.25|1399.75|1390.25|107
1742279100000|2025-03-18 06:25:00|1400.25|1390.75|1400.25|1390.75|1400.25|1390.75|1395.25|1385.75|71
1742279400000|2025-03-18 06:30:00|1399.75|1390.25|1402.75|1393.25|1402.75|1393.25|1396.75|1387.25|130
1742279700000|2025-03-18 06:35:00|1401.75|1392.25|1399.25|1389.75|1402.75|1393.25|1397.75|1388.25|110
1742280000000|2025-03-18 06:40:00|1399.75|1390.25|1397.75|1388.25|1401.75|1392.25|1395.75|1386.25|126
1742280300000|2025-03-18 06:45:00|1397.25|1387.75|1394.75|1385.25|1397.25|1387.75|1391.25|1381.75|162
1742280600000|2025-03-18 06:50:00|1395.25|1385.75|1399.25|1389.75|1401.25|1391.75|1392.25|1382.75|150
1742280900000|2025-03-18 06:55:00|1398.75|1389.25|1402.75|1393.25|1403.25|1393.75|1396.25|1386.75|89
1742281200000|2025-03-18 07:00:00|1402.25|1392.75|1416.75|1407.25|1417.25|1407.75|1397.75|1388.25|173
1742281500000|2025-03-18 07:05:00|1416.25|1406.75|1423.75|1414.25|1425.25|1415.75|1413.75|1404.25|241
1742281800000|2025-03-18 07:10:00|1423.25|1413.75|1413.75|1404.25|1425.25|1415.75|1413.25|1403.75|163
1742282100000|2025-03-18 07:15:00|1413.25|1403.75|1417.75|1408.25|1419.75|1410.25|1413.25|1403.75|177
1742282400000|2025-03-18 07:20:00|1418.25|1408.75|1423.75|1414.25|1424.75|1415.25|1417.25|1407.75|133
1742282700000|2025-03-18 07:25:00|1424.25|1414.75|1421.75|1412.25|1424.25|1414.75|1419.75|1410.25|98
1742283000000|2025-03-18 07:30:00|1422.25|1412.75|1421.75|1412.25|1424.75|1415.25|1420.25|1410.75|114
1742283300000|2025-03-18 07:35:00|1422.75|1413.25|1421.75|1412.25|1425.25|1415.75|1418.75|1409.25|100
1742283600000|2025-03-18 07:40:00|1420.75|1411.25|1423.75|1414.25|1424.75|1415.25|1420.75|1411.25|94
1742283900000|2025-03-18 07:45:00|1423.25|1413.75|1421.25|1411.75|1425.25|1415.75|1420.75|1411.25|120
1742284200000|2025-03-18 07:50:00|1420.75|1411.25|1424.75|1415.25|1425.25|1415.75|1418.25|1408.75|98
1742284500000|2025-03-18 07:55:00|1423.75|1414.25|1418.75|1409.25|1423.75|1414.25|1418.75|1409.25|92
1742284800000|2025-03-18 08:00:00|1419.25|1409.75|1425.75|1416.25|1426.25|1416.75|1419.25|1409.75|174
1742285100000|2025-03-18 08:05:00|1424.75|1415.25|1417.75|1408.25|1424.75|1415.25|1417.75|1408.25|87
1742285400000|2025-03-18 08:10:00|1417.25|1407.75|1414.75|1405.25|1417.75|1408.25|1413.25|1403.75|139
1742285700000|2025-03-18 08:15:00|1415.25|1405.75|1412.75|1403.25|1416.75|1407.25|1411.25|1401.75|122
1742286000000|2025-03-18 08:20:00|1412.25|1402.75|1416.75|1407.25|1417.25|1407.75|1411.25|1401.75|140
1742286300000|2025-03-18 08:25:00|1417.25|1407.75|1422.75|1413.25|1423.25|1413.75|1415.75|1406.25|222
1742286600000|2025-03-18 08:30:00|1423.25|1413.75|1426.75|1417.25|1427.25|1417.75|1421.75|1412.25|187
1742286900000|2025-03-18 08:35:00|1426.25|1416.75|1422.75|1413.25|1431.25|1421.75|1421.75|1412.25|179
1742287200000|2025-03-18 08:40:00|1422.25|1412.75|1420.75|1411.25|1422.25|1412.75|1419.25|1409.75|102
1742287500000|2025-03-18 08:45:00|1421.25|1411.75|1423.75|1414.25|1424.75|1415.25|1420.75|1411.25|94
1742287800000|2025-03-18 08:50:00|1423.25|1413.75|1423.75|1414.25|1424.75|1415.25|1419.75|1410.25|91
1742288100000|2025-03-18 08:55:00|1423.25|1413.75|1418.25|1408.75|1423.75|1414.25|1418.25|1408.75|176
1742288400000|2025-03-18 09:00:00|1418.75|1409.25|1417.25|1407.75|1420.25|1410.75|1416.75|1407.25|66
1742288700000|2025-03-18 09:05:00|1416.75|1407.25|1417.75|1408.25|1419.25|1409.75|1415.25|1405.75|125
1742289000000|2025-03-18 09:10:00|1417.25|1407.75|1422.75|1413.25|1423.75|1414.25|1416.75|1407.25|163
1742289300000|2025-03-18 09:15:00|1423.25|1413.75|1420.75|1411.25|1425.75|1416.25|1419.75|1410.25|138
1742289600000|2025-03-18 09:20:00|1421.75|1412.25|1418.75|1409.25|1421.75|1412.25|1418.25|1408.75|164
1742289900000|2025-03-18 09:25:00|1419.25|1409.75|1422.75|1413.25|1425.75|1416.25|1419.25|1409.75|124
1742290200000|2025-03-18 09:30:00|1422.25|1412.75|1426.25|1416.75|1427.25|1417.75|1417.75|1408.25|213
1742290500000|2025-03-18 09:35:00|1426.75|1417.25|1425.25|1415.75|1428.25|1418.75|1422.75|1413.25|127
1742290800000|2025-03-18 09:40:00|1424.75|1415.25|1426.25|1416.75|1427.75|1418.25|1421.75|1412.25|174
1742291100000|2025-03-18 09:45:00|1425.75|1416.25|1421.75|1412.25|1428.25|1418.75|1421.25|1411.75|115
1742291400000|2025-03-18 09:50:00|1421.25|1411.75|1417.75|1408.25|1421.75|1412.25|1417.75|1408.25|143
1742291700000|2025-03-18 09:55:00|1417.25|1407.75|1410.75|1401.25|1417.75|1408.25|1409.25|1399.75|46
1742292000000|2025-03-18 10:00:00|1411.75|1402.25|1414.25|1404.75|1414.75|1405.25|1409.75|1400.25|160
1742292300000|2025-03-18 10:05:00|1413.75|1404.25|1407.25|1397.75|1413.75|1404.25|1407.25|1397.75|93
1742292600000|2025-03-18 10:10:00|1407.75|1398.25|1404.75|1395.25|1408.25|1398.75|1403.75|1394.25|67
1742292900000|2025-03-18 10:15:00|1404.25|1394.75|1395.75|1386.25|1404.25|1394.75|1395.75|1386.25|184
1742293200000|2025-03-18 10:20:00|1395.25|1385.75|1397.75|1388.25|1398.75|1389.25|1395.25|1385.75|203
1742293500000|2025-03-18 10:25:00|1398.25|1388.75|1396.25|1386.75|1399.25|1389.75|1395.75|1386.25|109
1742293800000|2025-03-18 10:30:00|1395.75|1386.25|1392.75|1383.25|1395.75|1386.25|1391.25|1381.75|60
1742294100000|2025-03-18 10:35:00|1392.25|1382.75|1395.75|1386.25|1396.75|1387.25|1391.75|1382.25|97
1742294400000|2025-03-18 10:40:00|1396.75|1387.25|1399.75|1390.25|1400.75|1391.25|1395.75|1386.25|165
1742294700000|2025-03-18 10:45:00|1399.25|1389.75|1398.25|1388.75|1399.25|1389.75|1393.75|1384.25|133
1742295000000|2025-03-18 10:50:00|1397.75|1388.25|1395.75|1386.25|1398.75|1389.25|1393.75|1384.25|62
1742295300000|2025-03-18 10:55:00|1395.25|1385.75|1396.75|1387.25|1397.75|1388.25|1393.75|1384.25|63
1742295600000|2025-03-18 11:00:00|1397.25|1387.75|1391.75|1382.25|1398.75|1389.25|1391.75|1382.25|110
1742295900000|2025-03-18 11:05:00|1392.25|1382.75|1389.25|1379.75|1392.25|1382.75|1389.25|1379.75|36
1742296200000|2025-03-18 11:10:00|1389.75|1380.25|1393.75|1384.25|1395.75|1386.25|1389.25|1379.75|128
1742296500000|2025-03-18 11:15:00|1393.25|1383.75|1390.25|1380.75|1393.75|1384.25|1389.25|1379.75|51
1742296800000|2025-03-18 11:20:00|1390.75|1381.25|1389.25|1379.75|1392.25|1382.75|1389.25|1379.75|112
1742297100000|2025-03-18 11:25:00|1388.25|1378.75|1388.75|1379.25|1390.25|1380.75|1387.75|1378.25|67
1742297400000|2025-03-18 11:30:00|1388.25|1378.75|1385.75|1376.25|1389.75|1380.25|1383.75|1374.25|65
1742297700000|2025-03-18 11:35:00|1385.25|1375.75|1383.25|1373.75|1388.25|1378.75|1383.25|1373.75|108
1742298000000|2025-03-18 11:40:00|1383.75|1374.25|1379.75|1370.25|1383.75|1374.25|1379.25|1369.75|47
1742298300000|2025-03-18 11:45:00|1379.25|1369.75|1377.25|1367.75|1384.25|1374.75|1375.75|1366.25|132
1742298600000|2025-03-18 11:50:00|1376.75|1367.25|1376.75|1367.25|1377.25|1367.75|1373.25|1363.75|115
1742298900000|2025-03-18 11:55:00|1377.25|1367.75|1375.75|1366.25|1380.25|1370.75|1375.75|1366.25|80
1742299200000|2025-03-18 12:00:00|1375.25|1365.75|1380.75|1371.25|1384.75|1375.25|1374.75|1365.25|90
1742299500000|2025-03-18 12:05:00|1381.25|1371.75|1373.75|1364.25|1381.25|1371.75|1373.75|1364.25|97
1742299800000|2025-03-18 12:10:00|1374.75|1365.25|1376.75|1367.25|1378.75|1369.25|1373.75|1364.25|86
1742300100000|2025-03-18 12:15:00|1377.25|1367.75|1382.75|1373.25|1383.25|1373.75|1373.75|1364.25|81
1742300400000|2025-03-18 12:20:00|1383.25|1373.75|1383.75|1374.25|1387.25|1377.75|1380.25|1370.75|61
1742300700000|2025-03-18 12:25:00|1383.25|1373.75|1379.25|1369.75|1384.75|1375.25|1379.25|1369.75|116
1742301000000|2025-03-18 12:30:00|1378.75|1369.25|1374.75|1365.25|1380.75|1371.25|1373.25|1363.75|111
1742301300000|2025-03-18 12:35:00|1374.25|1364.75|1377.75|1368.25|1378.75|1369.25|1373.75|1364.25|114
1742301600000|2025-03-18 12:40:00|1378.25|1368.75|1383.25|1373.75|1383.25|1373.75|1377.25|1367.75|82
1742301900000|2025-03-18 12:45:00|1382.75|1373.25|1381.75|1372.25|1386.75|1377.25|1381.75|1372.25|62
1742302200000|2025-03-18 12:50:00|1382.25|1372.75|1381.25|1371.75|1383.25|1373.75|1378.25|1368.75|79
1742302500000|2025-03-18 12:55:00|1380.75|1371.25|1378.75|1369.25|1381.75|1372.25|1376.75|1367.25|112
1742302800000|2025-03-18 13:00:00|1379.25|1369.75|1378.75|1369.25|1382.75|1373.25|1376.25|1366.75|82
1742303100000|2025-03-18 13:05:00|1379.25|1369.75|1380.75|1371.25|1384.75|1375.25|1378.75|1369.25|49
1742303400000|2025-03-18 13:10:00|1381.25|1371.75|1378.75|1369.25|1383.75|1374.25|1378.75|1369.25|60
1742303700000|2025-03-18 13:15:00|1378.25|1368.75|1384.75|1375.25|1384.75|1375.25|1377.75|1368.25|170
1742304000000|2025-03-18 13:20:00|1385.25|1375.75|1384.75|1375.25|1387.25|1377.75|1380.75|1371.25|138
1742304300000|2025-03-18 13:25:00|1385.75|1376.25|1387.25|1377.75|1387.25|1377.75|1383.75|1374.25|91
1742304600000|2025-03-18 13:30:00|1386.75|1377.25|1378.75|1369.25|1388.75|1379.25|1378.75|1369.25|151
1742304900000|2025-03-18 13:35:00|1378.25|1368.75|1373.75|1364.25|1378.75|1369.25|1368.75|1359.25|264
1742305200000|2025-03-18 13:40:00|1373.25|1363.75|1365.75|1356.25|1374.25|1364.75|1365.75|1356.25|281
1742305500000|2025-03-18 13:45:00|1366.25|1356.75|1363.75|1354.25|1369.25|1359.75|1361.25|1351.75|188
1742305800000|2025-03-18 13:50:00|1363.25|1353.75|1363.75|1354.25|1364.75|1355.25|1358.25|1348.75|202
1742306100000|2025-03-18 13:55:00|1364.25|1354.75|1363.25|1353.75|1365.75|1356.25|1359.75|1350.25|150
1742306400000|2025-03-18 14:00:00|1362.75|1353.25|1365.25|1355.75|1365.75|1356.25|1358.75|1349.25|157
1742306700000|2025-03-18 14:05:00|1365.75|1356.25|1370.25|1360.75|1371.25|1361.75|1361.75|1352.25|236
1742307000000|2025-03-18 14:10:00|1370.75|1361.25|1370.75|1361.25|1371.25|1361.75|1365.75|1356.25|87
1742307300000|2025-03-18 14:15:00|1370.25|1360.75|1369.75|1360.25|1371.25|1361.75|1366.75|1357.25|114
1742307600000|2025-03-18 14:20:00|1368.75|1359.25|1373.75|1364.25|1374.75|1365.25|1368.75|1359.25|105
1742307900000|2025-03-18 14:25:00|1374.25|1364.75|1375.25|1365.75|1375.25|1365.75|1370.75|1361.25|104
1742308200000|2025-03-18 14:30:00|1376.75|1367.25|1379.25|1369.75|1379.25|1369.75|1373.25|1363.75|133
1742308500000|2025-03-18 14:35:00|1378.75|1369.25|1383.75|1374.25|1384.75|1375.25|1377.25|1367.75|48
1742308800000|2025-03-18 14:40:00|1384.75|1375.25|1381.25|1371.75|1389.25|1379.75|1381.25|1371.75|71
1742309100000|2025-03-18 14:45:00|1380.75|1371.25|1377.75|1368.25|1383.75|1374.25|1377.25|1367.75|79
1742309400000|2025-03-18 14:50:00|1378.25|1368.75|1380.75|1371.25|1382.75|1373.25|1377.75|1368.25|55
1742309700000|2025-03-18 14:55:00|1381.25|1371.75|1383.75|1374.25|1385.25|1375.75|1380.25|1370.75|58
1742310000000|2025-03-18 15:00:00|1383.25|1373.75|1376.75|1367.25|1383.75|1374.25|1373.75|1364.25|58
1742310300000|2025-03-18 15:05:00|1376.25|1366.75|1376.75|1367.25|1377.75|1368.25|1373.75|1364.25|82
1742310600000|2025-03-18 15:10:00|1376.25|1366.75|1378.75|1369.25|1379.75|1370.25|1374.25|1364.75|71
1742310900000|2025-03-18 15:15:00|1378.25|1368.75|1375.25|1365.75|1378.75|1369.25|1373.25|1363.75|76
1742311200000|2025-03-18 15:20:00|1375.75|1366.25|1373.75|1364.25|1377.75|1368.25|1372.75|1363.25|52
1742311500000|2025-03-18 15:25:00|1374.75|1365.25|1377.75|1368.25|1380.75|1371.25|1374.75|1365.25|101
1742311800000|2025-03-18 15:30:00|1376.75|1367.25|1374.25|1364.75|1377.75|1368.25|1374.25|1364.75|109
1742312100000|2025-03-18 15:35:00|1373.75|1364.25|1377.75|1368.25|1379.75|1370.25|1373.25|1363.75|104
1742312400000|2025-03-18 15:40:00|1378.75|1369.25|1371.75|1362.25|1379.75|1370.25|1371.75|1362.25|61
1742312700000|2025-03-18 15:45:00|1372.75|1363.25|1369.25|1359.75|1373.75|1364.25|1369.25|1359.75|24
1742313000000|2025-03-18 15:50:00|1368.25|1358.75|1365.25|1355.75|1368.25|1358.75|1365.25|1355.75|39
1742313300000|2025-03-18 15:55:00|1365.75|1356.25|1363.75|1354.25|1366.25|1356.75|1361.75|1352.25|48
1742313600000|2025-03-18 16:00:00|1363.25|1353.75|1364.75|1355.25|1366.75|1357.25|1361.75|1352.25|111
1742313900000|2025-03-18 16:05:00|1365.25|1355.75|1361.25|1351.75|1365.75|1356.25|1361.25|1351.75|55
1742314200000|2025-03-18 16:10:00|1361.75|1352.25|1368.25|1358.75|1368.25|1358.75|1361.25|1351.75|49
1742314500000|2025-03-18 16:15:00|1367.75|1358.25|1364.75|1355.25|1368.75|1359.25|1364.25|1354.75|51
1742314800000|2025-03-18 16:20:00|1364.25|1354.75|1365.75|1356.25|1370.75|1361.25|1364.25|1354.75|70
1742315100000|2025-03-18 16:25:00|1366.25|1356.75|1372.75|1363.25|1372.75|1363.25|1366.25|1356.75|44
1742315400000|2025-03-18 16:30:00|1372.25|1362.75|1369.75|1360.25|1373.25|1363.75|1369.25|1359.75|101
1742315700000|2025-03-18 16:35:00|1370.75|1361.25|1366.75|1357.25|1372.75|1363.25|1365.75|1356.25|74
1742316000000|2025-03-18 16:40:00|1366.25|1356.75|1359.75|1350.25|1366.25|1356.75|1359.75|1350.25|54
1742316300000|2025-03-18 16:45:00|1360.25|1350.75|1358.75|1349.25|1361.75|1352.25|1354.25|1344.75|66
1742316600000|2025-03-18 16:50:00|1357.75|1348.25|1360.75|1351.25|1360.75|1351.25|1355.25|1345.75|57
1742316900000|2025-03-18 16:55:00|1361.75|1352.25|1367.75|1358.25|1370.75|1361.25|1361.75|1352.25|103
1742317200000|2025-03-18 17:00:00|1368.25|1358.75|1367.75|1358.25|1370.75|1361.25|1366.75|1357.25|78
1742317500000|2025-03-18 17:05:00|1367.25|1357.75|1361.75|1352.25|1367.25|1357.75|1361.25|1351.75|43
1742317800000|2025-03-18 17:10:00|1361.25|1351.75|1363.75|1354.25|1366.25|1356.75|1361.25|1351.75|40
1742318100000|2025-03-18 17:15:00|1364.25|1354.75|1359.25|1349.75|1365.25|1355.75|1359.25|1349.75|76
1742318400000|2025-03-18 17:20:00|1359.75|1350.25|1358.75|1349.25|1362.25|1352.75|1357.75|1348.25|51
1742318700000|2025-03-18 17:25:00|1359.25|1349.75|1356.75|1347.25|1360.75|1351.25|1356.75|1347.25|34
1742319000000|2025-03-18 17:30:00|1356.25|1346.75|1356.75|1347.25|1357.25|1347.75|1351.75|1342.25|57
1742319300000|2025-03-18 17:35:00|1356.25|1346.75|1363.75|1354.25|1363.75|1354.25|1356.25|1346.75|71
1742319600000|2025-03-18 17:40:00|1364.25|1354.75|1360.25|1350.75|1364.25|1354.75|1360.25|1350.75|29
1742319900000|2025-03-18 17:45:00|1360.75|1351.25|1357.25|1347.75|1361.75|1352.25|1354.75|1345.25|46
1742320200000|2025-03-18 17:50:00|1357.75|1348.25|1356.25|1346.75|1358.75|1349.25|1356.25|1346.75|27
1742320500000|2025-03-18 17:55:00|1355.75|1346.25|1356.75|1347.25|1357.75|1348.25|1354.25|1344.75|46
1742320800000|2025-03-18 18:00:00|1357.75|1348.25|1353.75|1344.25|1357.75|1348.25|1352.25|1342.75|30
1742321100000|2025-03-18 18:05:00|1353.25|1343.75|1358.75|1349.25|1358.75|1349.25|1352.75|1343.25|52
1742321400000|2025-03-18 18:10:00|1358.25|1348.75|1357.75|1348.25|1358.75|1349.25|1354.25|1344.75|43
1742321700000|2025-03-18 18:15:00|1356.75|1347.25|1359.75|1350.25|1360.75|1351.25|1355.75|1346.25|60
1742322000000|2025-03-18 18:20:00|1359.25|1349.75|1359.75|1350.25|1362.75|1353.25|1358.75|1349.25|42
1742322300000|2025-03-18 18:25:00|1358.75|1349.25|1354.75|1345.25|1360.75|1351.25|1354.75|1345.25|44
1742322600000|2025-03-18 18:30:00|1354.25|1344.75|1353.75|1344.25|1358.25|1348.75|1351.25|1341.75|60
1742322900000|2025-03-18 18:35:00|1354.25|1344.75|1354.75|1345.25|1356.75|1347.25|1353.75|1344.25|51
1742323200000|2025-03-18 18:40:00|1355.25|1345.75|1355.25|1345.75|1357.75|1348.25|1355.25|1345.75|42
1742323500000|2025-03-18 18:45:00|1355.75|1346.25|1363.25|1353.75|1363.25|1353.75|1355.75|1346.25|38
1742323800000|2025-03-18 18:50:00|1364.25|1354.75|1361.75|1352.25|1365.25|1355.75|1361.75|1352.25|27
1742324100000|2025-03-18 18:55:00|1362.25|1352.75|1360.75|1351.25|1362.75|1353.25|1358.75|1349.25|32
1742324400000|2025-03-18 19:00:00|1360.25|1350.75|1361.75|1352.25|1364.75|1355.25|1359.75|1350.25|28
1742324700000|2025-03-18 19:05:00|1361.25|1351.75|1361.25|1351.75|1361.75|1352.25|1358.25|1348.75|29
1742325000000|2025-03-18 19:10:00|1361.75|1352.25|1364.25|1354.75|1364.75|1355.25|1361.75|1352.25|54
1742325300000|2025-03-18 19:15:00|1363.75|1354.25|1365.25|1355.75|1366.75|1357.25|1362.75|1353.25|34
1742325600000|2025-03-18 19:20:00|1364.75|1355.25|1364.75|1355.25|1367.75|1358.25|1363.25|1353.75|37
1742325900000|2025-03-18 19:25:00|1363.75|1354.25|1362.75|1353.25|1363.75|1354.25|1361.75|1352.25|27
1742326200000|2025-03-18 19:30:00|1363.75|1354.25|1368.25|1358.75|1369.25|1359.75|1362.75|1353.25|39
1742326500000|2025-03-18 19:35:00|1368.75|1359.25|1368.75|1359.25|1369.25|1359.75|1367.75|1358.25|35
1742326800000|2025-03-18 19:40:00|1369.25|1359.75|1367.75|1358.25|1370.75|1361.25|1367.75|1358.25|25
1742327100000|2025-03-18 19:45:00|1368.25|1358.75|1369.75|1360.25|1372.75|1363.25|1367.75|1358.25|34
1742327400000|2025-03-18 19:50:00|1369.25|1359.75|1372.75|1363.25|1375.25|1365.75|1368.75|1359.25|33
1742327700000|2025-03-18 19:55:00|1373.25|1363.75|1375.75|1366.25|1379.75|1370.25|1370.25|1360.75|70
1742328000000|2025-03-18 20:00:00|1375.25|1365.75|1375.75|1366.25|1377.75|1368.25|1373.75|1364.25|57
1742328300000|2025-03-18 20:05:00|1375.25|1365.75|1374.75|1365.25|1376.75|1367.25|1373.25|1363.75|37
1742328600000|2025-03-18 20:10:00|1374.25|1364.75|1369.75|1360.25|1374.25|1364.75|1369.75|1360.25|22
1742328900000|2025-03-18 20:15:00|1370.25|1360.75|1369.25|1359.75|1370.75|1361.25|1369.25|1359.75|19
1742329200000|2025-03-18 20:20:00|1367.75|1358.25|1368.75|1359.25|1369.75|1360.25|1367.75|1358.25|20
1742329500000|2025-03-18 20:25:00|1367.75|1358.25|1365.75|1356.25|1368.75|1359.25|1365.75|1356.25|26
1742329800000|2025-03-18 20:30:00|1366.25|1356.75|1365.25|1355.75|1366.75|1357.25|1363.75|1354.25|16
1742330100000|2025-03-18 20:35:00|1364.75|1355.25|1364.75|1355.25|1366.25|1356.75|1363.75|1354.25|39
1742330400000|2025-03-18 20:40:00|1365.25|1355.75|1363.75|1354.25|1366.75|1357.25|1363.75|1354.25|37
1742330700000|2025-03-18 20:45:00|1364.25|1354.75|1366.75|1357.25|1367.75|1358.25|1363.25|1353.75|37
1742331000000|2025-03-18 20:50:00|1366.25|1356.75|1368.75|1359.25|1369.75|1360.25|1364.75|1355.25|30
1742331300000|2025-03-18 20:55:00|1369.75|1360.25|1368.75|1359.25|1369.75|1360.25|1367.75|1358.25|19
1742331600000|2025-03-18 21:00:00|1368.25|1358.75|1368.75|1359.25|1369.75|1360.25|1367.25|1357.75|30
1742331900000|2025-03-18 21:05:00|1369.25|1359.75|1368.25|1358.75|1370.75|1361.25|1367.75|1358.25|48
1742332200000|2025-03-18 21:10:00|1367.75|1358.25|1371.75|1362.25|1371.75|1362.25|1366.25|1356.75|35
1742332500000|2025-03-18 21:15:00|1372.25|1362.75|1373.75|1364.25|1374.75|1365.25|1371.75|1362.25|76
1742332800000|2025-03-18 21:20:00|1374.25|1364.75|1369.75|1360.25|1374.75|1365.25|1369.75|1360.25|18
1742333100000|2025-03-18 21:25:00|1370.75|1361.25|1370.75|1361.25|1370.75|1361.25|1369.75|1360.25|11
1742333400000|2025-03-18 21:30:00|1370.25|1360.75|1367.75|1358.25|1370.25|1360.75|1366.75|1357.25|33
1742333700000|2025-03-18 21:35:00|1367.25|1357.75|1366.75|1357.25|1367.75|1358.25|1365.75|1356.25|26
1742334000000|2025-03-18 21:40:00|1367.75|1358.25|1364.75|1355.25|1367.75|1358.25|1364.75|1355.25|9
1742334300000|2025-03-18 21:45:00|1365.25|1355.75|1364.25|1354.75|1365.25|1355.75|1363.75|1354.25|23
1742334600000|2025-03-18 21:50:00|1363.75|1354.25|1367.25|1357.75|1367.25|1357.75|1363.75|1354.25|42
1742334900000|2025-03-18 21:55:00|1366.75|1357.25|1367.25|1357.75|1367.25|1357.75|1364.25|1354.75|228
1742335200000|2025-03-18 22:00:00|1366.75|1357.25|1369.75|1360.25|1370.25|1360.75|1364.25|1354.75|168
1742335500000|2025-03-18 22:05:00|1370.25|1360.75|1366.25|1356.75|1370.25|1360.75|1364.75|1355.25|53
1742335800000|2025-03-18 22:10:00|1365.75|1356.25|1369.75|1360.25|1372.25|1362.75|1364.75|1355.25|138
1742336100000|2025-03-18 22:15:00|1370.25|1360.75|1368.75|1359.25|1371.25|1361.75|1368.25|1358.75|246
1742336400000|2025-03-18 22:20:00|1369.25|1359.75|1372.25|1362.75|1372.25|1362.75|1368.75|1359.25|224
1742336700000|2025-03-18 22:25:00|1373.25|1363.75|1367.25|1357.75|1373.25|1363.75|1367.25|1357.75|103
1742337000000|2025-03-18 22:30:00|1366.75|1357.25|1366.25|1356.75|1368.25|1358.75|1364.75|1355.25|120
1742337300000|2025-03-18 22:35:00|1366.75|1357.25|1368.75|1359.25|1371.25|1361.75|1366.75|1357.25|250
1742337600000|2025-03-18 22:40:00|1368.25|1358.75|1370.25|1360.75|1370.25|1360.75|1367.75|1358.25|157
1742337900000|2025-03-18 22:45:00|1370.75|1361.25|1369.25|1359.75|1371.25|1361.75|1369.25|1359.75|192
1742338200000|2025-03-18 22:50:00|1369.75|1360.25|1378.25|1368.75|1379.25|1369.75|1369.75|1360.25|206
1742338500000|2025-03-18 22:55:00|1378.75|1369.25|1377.75|1368.25|1380.25|1370.75|1376.75|1367.25|182
1742338800000|2025-03-18 23:00:00|1378.25|1368.75|1381.25|1371.75|1381.25|1371.75|1377.75|1368.25|304
1742339100000|2025-03-18 23:05:00|1382.75|1373.25|1383.75|1374.25|1385.25|1375.75|1382.25|1372.75|146
1742339400000|2025-03-18 23:10:00|1384.25|1374.75|1387.25|1377.75|1387.25|1377.75|1382.75|1373.25|191
1742339700000|2025-03-18 23:15:00|1386.75|1377.25|1389.75|1380.25|1393.25|1383.75|1386.75|1377.25|193
1742340000000|2025-03-18 23:20:00|1390.25|1380.75|1392.25|1382.75|1393.25|1383.75|1387.75|1378.25|196
1742340300000|2025-03-18 23:25:00|1391.75|1382.25|1395.25|1385.75|1395.25|1385.75|1390.75|1381.25|186
1742340600000|2025-03-18 23:30:00|1396.75|1387.25|1398.25|1388.75|1398.25|1388.75|1391.75|1382.25|205
1742340900000|2025-03-18 23:35:00|1397.75|1388.25|1397.25|1387.75|1398.25|1388.75|1394.75|1385.25|202
1742341200000|2025-03-18 23:40:00|1397.75|1388.25|1396.75|1387.25|1399.25|1389.75|1396.75|1387.25|185
1742341500000|2025-03-18 23:45:00|1396.25|1386.75|1394.75|1385.25|1396.75|1387.25|1394.75|1385.25|122
1742341800000|2025-03-18 23:50:00|1394.25|1384.75|1397.75|1388.25|1399.25|1389.75|1393.75|1384.25|58
1742342100000|2025-03-18 23:55:00|1396.75|1387.25|1396.25|1386.75|1398.75|1389.25|1395.75|1386.25|31
1742342400000|2025-03-19 00:00:00|1396.75|1387.25|1398.75|1389.25|1399.25|1389.75|1394.25|1384.75|48
1742342700000|2025-03-19 00:05:00|1398.25|1388.75|1399.25|1389.75|1399.25|1389.75|1397.75|1388.25|23
1742343000000|2025-03-19 00:10:00|1398.75|1389.25|1399.25|1389.75|1399.25|1389.75|1396.75|1387.25|26
1742343300000|2025-03-19 00:15:00|1400.25|1390.75|1398.25|1388.75|1402.75|1393.25|1398.25|1388.75|34
1742343600000|2025-03-19 00:20:00|1398.75|1389.25|1400.75|1391.25|1401.75|1392.25|1397.75|1388.25|38
1742343900000|2025-03-19 00:25:00|1401.25|1391.75|1405.75|1396.25|1407.25|1397.75|1400.75|1391.25|42
1742344200000|2025-03-19 00:30:00|1406.25|1396.75|1407.75|1398.25|1411.25|1401.75|1406.25|1396.75|51
1742344500000|2025-03-19 00:35:00|1408.75|1399.25|1407.25|1397.75|1411.25|1401.75|1407.25|1397.75|31
1742344800000|2025-03-19 00:40:00|1407.75|1398.25|1403.75|1394.25|1408.75|1399.25|1402.25|1392.75|38
1742345100000|2025-03-19 00:45:00|1404.75|1395.25|1406.25|1396.75|1409.75|1400.25|1404.75|1395.25|43
1742345400000|2025-03-19 00:50:00|1405.75|1396.25|1405.75|1396.25|1408.75|1399.25|1405.75|1396.25|33
1742345700000|2025-03-19 00:55:00|1405.25|1395.75|1403.75|1394.25|1405.75|1396.25|1401.75|1392.25|36
1742346000000|2025-03-19 01:00:00|1404.25|1394.75|1402.75|1393.25|1405.75|1396.25|1402.75|1393.25|41
1742346300000|2025-03-19 01:05:00|1403.25|1393.75|1399.25|1389.75|1403.75|1394.25|1399.25|1389.75|40
1742346600000|2025-03-19 01:10:00|1399.75|1390.25|1393.75|1384.25|1399.75|1390.25|1393.75|1384.25|18
1742346900000|2025-03-19 01:15:00|1394.25|1384.75|1393.25|1383.75|1396.25|1386.75|1393.25|1383.75|22
1742347200000|2025-03-19 01:20:00|1393.75|1384.25|1393.25|1383.75|1394.25|1384.75|1393.25|1383.75|12
1742347500000|2025-03-19 01:25:00|1393.75|1384.25|1392.25|1382.75|1395.25|1385.75|1391.75|1382.25|15
1742347800000|2025-03-19 01:30:00|1392.75|1383.25|1391.75|1382.25|1394.25|1384.75|1389.75|1380.25|33
1742348100000|2025-03-19 01:35:00|1392.75|1383.25|1389.75|1380.25|1392.75|1383.25|1388.25|1378.75|29
1742348400000|2025-03-19 01:40:00|1390.75|1381.25|1390.75|1381.25|1391.25|1381.75|1388.25|1378.75|19
1742348700000|2025-03-19 01:45:00|1391.75|1382.25|1391.75|1382.25|1395.75|1386.25|1391.75|1382.25|38
1742349000000|2025-03-19 01:50:00|1391.25|1381.75|1390.75|1381.25|1393.75|1384.25|1390.75|1381.25|20
1742349300000|2025-03-19 01:55:00|1390.25|1380.75|1383.75|1374.25|1390.25|1380.75|1383.75|1374.25|32
1742349600000|2025-03-19 02:00:00|1384.75|1375.25|1384.75|1375.25|1387.75|1378.25|1383.75|1374.25|47
1742349900000|2025-03-19 02:05:00|1384.25|1374.75|1383.75|1374.25|1384.75|1375.25|1382.25|1372.75|34
1742350200000|2025-03-19 02:10:00|1384.25|1374.75|1385.75|1376.25|1387.75|1378.25|1384.25|1374.75|21
1742350500000|2025-03-19 02:15:00|1385.25|1375.75|1387.75|1378.25|1388.75|1379.25|1384.75|1375.25|25
1742350800000|2025-03-19 02:20:00|1388.75|1379.25|1386.25|1376.75|1389.75|1380.25|1386.25|1376.75|19
1742351100000|2025-03-19 02:25:00|1385.75|1376.25|1388.25|1378.75|1388.75|1379.25|1384.75|1375.25|33
1742351400000|2025-03-19 02:30:00|1387.75|1378.25|1389.75|1380.25|1389.75|1380.25|1385.75|1376.25|42
1742351700000|2025-03-19 02:35:00|1389.25|1379.75|1391.25|1381.75|1391.25|1381.75|1389.25|1379.75|19
1742352000000|2025-03-19 02:40:00|1391.75|1382.25|1387.75|1378.25|1392.25|1382.75|1387.75|1378.25|13
1742352300000|2025-03-19 02:45:00|1387.25|1377.75|1387.75|1378.25|1387.75|1378.25|1385.75|1376.25|18
1742352600000|2025-03-19 02:50:00|1388.25|1378.75|1390.75|1381.25|1390.75|1381.25|1388.25|1378.75|26
1742352900000|2025-03-19 02:55:00|1391.25|1381.75|1394.75|1385.25|1394.75|1385.25|1389.75|1380.25|19
1742353200000|2025-03-19 03:00:00|1395.25|1385.75|1393.75|1384.25|1397.25|1387.75|1393.75|1384.25|31
1742353500000|2025-03-19 03:05:00|1394.25|1384.75|1395.75|1386.25|1397.25|1387.75|1394.25|1384.75|25
1742353800000|2025-03-19 03:10:00|1395.25|1385.75|1397.25|1387.75|1397.25|1387.75|1393.75|1384.25|22
1742354100000|2025-03-19 03:15:00|1398.75|1389.25|1395.75|1386.25|1400.75|1391.25|1395.75|1386.25|37
1742354400000|2025-03-19 03:20:00|1396.25|1386.75|1391.75|1382.25|1397.25|1387.75|1391.75|1382.25|28
1742354700000|2025-03-19 03:25:00|1392.75|1383.25|1391.75|1382.25|1392.75|1383.25|1390.75|1381.25|17
1742355000000|2025-03-19 03:30:00|1391.25|1381.75|1394.25|1384.75|1394.75|1385.25|1391.25|1381.75|19
1742355300000|2025-03-19 03:35:00|1394.75|1385.25|1395.75|1386.25|1398.75|1389.25|1394.75|1385.25|28
1742355600000|2025-03-19 03:40:00|1395.25|1385.75|1398.75|1389.25|1399.75|1390.25|1394.75|1385.25|20
1742355900000|2025-03-19 03:45:00|1399.25|1389.75|1397.75|1388.25|1400.25|1390.75|1396.75|1387.25|26
1742356200000|2025-03-19 03:50:00|1398.25|1388.75|1402.25|1392.75|1403.25|1393.75|1398.25|1388.75|17
1742356500000|2025-03-19 03:55:00|1402.75|1393.25|1403.75|1394.25|1404.75|1395.25|1402.75|1393.25|9
1742356800000|2025-03-19 04:00:00|1404.75|1395.25|1400.75|1391.25|1405.25|1395.75|1400.75|1391.25|21
1742357100000|2025-03-19 04:05:00|1400.25|1390.75|1398.75|1389.25|1401.75|1392.25|1398.25|1388.75|29
1742357400000|2025-03-19 04:10:00|1399.25|1389.75|1396.25|1386.75|1399.25|1389.75|1396.25|1386.75|17
1742357700000|2025-03-19 04:15:00|1395.75|1386.25|1394.25|1384.75|1396.75|1387.25|1393.25|1383.75|38
1742358000000|2025-03-19 04:20:00|1394.75|1385.25|1395.25|1385.75|1396.25|1386.75|1393.25|1383.75|32
1742358300000|2025-03-19 04:25:00|1395.75|1386.25|1391.25|1381.75|1395.75|1386.25|1391.25|1381.75|26
1742358600000|2025-03-19 04:30:00|1391.75|1382.25|1391.25|1381.75|1391.75|1382.25|1391.25|1381.75|16
1742358900000|2025-03-19 04:35:00|1391.75|1382.25|1393.75|1384.25|1394.75|1385.25|1391.75|1382.25|41
1742359200000|2025-03-19 04:40:00|1394.25|1384.75|1394.75|1385.25|1396.25|1386.75|1393.75|1384.25|21
1742359500000|2025-03-19 04:45:00|1394.25|1384.75|1394.25|1384.75|1397.75|1388.25|1393.75|1384.25|29
1742359800000|2025-03-19 04:50:00|1394.75|1385.25|1394.75|1385.25|1395.25|1385.75|1393.25|1383.75|27
1742360100000|2025-03-19 04:55:00|1394.25|1384.75|1393.75|1384.25|1394.75|1385.25|1393.25|1383.75|18
1742360400000|2025-03-19 05:00:00|1394.25|1384.75|1394.25|1384.75|1396.25|1386.75|1393.75|1384.25|31
1742360700000|2025-03-19 05:05:00|1393.75|1384.25|1393.75|1384.25|1395.25|1385.75|1393.25|1383.75|32
1742361000000|2025-03-19 05:10:00|1394.25|1384.75|1392.75|1383.25|1395.75|1386.25|1392.75|1383.25|44
1742361300000|2025-03-19 05:15:00|1393.25|1383.75|1396.75|1387.25|1396.75|1387.25|1393.25|1383.75|24
1742361600000|2025-03-19 05:20:00|1397.25|1387.75|1397.75|1388.25|1398.25|1388.75|1396.25|1386.75|24
1742361900000|2025-03-19 05:25:00|1398.25|1388.75|1396.75|1387.25|1398.25|1388.75|1396.25|1386.75|30
1742362200000|2025-03-19 05:30:00|1396.25|1386.75|1400.75|1391.25|1400.75|1391.25|1394.75|1385.25|36
1742362500000|2025-03-19 05:35:00|1400.25|1390.75|1402.75|1393.25|1402.75|1393.25|1397.25|1387.75|27
1742362800000|2025-03-19 05:40:00|1402.25|1392.75|1402.25|1392.75|1405.25|1395.75|1402.25|1392.75|38
1742363100000|2025-03-19 05:45:00|1402.75|1393.25|1399.75|1390.25|1403.25|1393.75|1399.75|1390.25|33
1742363400000|2025-03-19 05:50:00|1400.25|1390.75|1403.75|1394.25|1404.25|1394.75|1400.25|1390.75|47
1742363700000|2025-03-19 05:55:00|1403.25|1393.75|1401.25|1391.75|1403.25|1393.75|1401.25|1391.75|31
1742364000000|2025-03-19 06:00:00|1402.25|1392.75|1398.25|1388.75|1402.25|1392.75|1397.75|1388.25|75
1742364300000|2025-03-19 06:05:00|1398.75|1389.25|1399.25|1389.75|1400.25|1390.75|1398.25|1388.75|44
1742364600000|2025-03-19 06:10:00|1399.75|1390.25|1405.25|1395.75|1405.25|1395.75|1399.75|1390.25|45
1742364900000|2025-03-19 06:15:00|1404.75|1395.25|1404.25|1394.75|1404.75|1395.25|1402.75|1393.25|54
1742365200000|2025-03-19 06:20:00|1403.75|1394.25|1399.25|1389.75|1403.75|1394.25|1398.75|1389.25|43
1742365500000|2025-03-19 06:25:00|1399.75|1390.25|1397.25|1387.75|1400.25|1390.75|1397.25|1387.75|40
1742365800000|2025-03-19 06:30:00|1398.25|1388.75|1396.25|1386.75|1398.25|1388.75|1395.25|1385.75|31
1742366100000|2025-03-19 06:35:00|1396.75|1387.25|1396.25|1386.75|1399.25|1389.75|1396.25|1386.75|28
1742366400000|2025-03-19 06:40:00|1395.75|1386.25|1393.25|1383.75|1396.25|1386.75|1393.25|1383.75|18
1742366700000|2025-03-19 06:45:00|1393.75|1384.25|1394.25|1384.75|1394.75|1385.25|1393.25|1383.75|14
1742367000000|2025-03-19 06:50:00|1393.75|1384.25|1398.25|1388.75|1398.25|1388.75|1393.75|1384.25|26
1742367300000|2025-03-19 06:55:00|1398.75|1389.25|1398.25|1388.75|1399.25|1389.75|1397.25|1387.75|14
1742367600000|2025-03-19 07:00:00|1397.75|1388.25|1395.25|1385.75|1398.25|1388.75|1394.25|1384.75|38
1742367900000|2025-03-19 07:05:00|1395.75|1386.25|1395.25|1385.75|1396.25|1386.75|1393.75|1384.25|48
1742368200000|2025-03-19 07:10:00|1394.75|1385.25|1393.25|1383.75|1395.25|1385.75|1393.25|1383.75|49
1742368500000|2025-03-19 07:15:00|1393.75|1384.25|1395.25|1385.75|1396.25|1386.75|1393.25|1383.75|28
1742368800000|2025-03-19 07:20:00|1395.75|1386.25|1400.25|1390.75|1400.75|1391.25|1395.75|1386.25|34
1742369100000|2025-03-19 07:25:00|1400.75|1391.25|1401.25|1391.75|1401.25|1391.75|1398.75|1389.25|22
1742369400000|2025-03-19 07:30:00|1401.75|1392.25|1402.25|1392.75|1403.25|1393.75|1401.25|1391.75|26
1742369700000|2025-03-19 07:35:00|1401.75|1392.25|1397.25|1387.75|1401.75|1392.25|1396.25|1386.75|22
1742370000000|2025-03-19 07:40:00|1397.75|1388.25|1396.75|1387.25|1397.75|1388.25|1393.75|1384.25|43
1742370300000|2025-03-19 07:45:00|1396.25|1386.75|1392.25|1382.75|1396.25|1386.75|1391.25|1381.75|31
1742370600000|2025-03-19 07:50:00|1392.75|1383.25|1391.25|1381.75|1394.25|1384.75|1391.25|1381.75|40
1742370900000|2025-03-19 07:55:00|1390.75|1381.25|1389.25|1379.75|1391.25|1381.75|1389.25|1379.75|11
1742371200000|2025-03-19 08:00:00|1389.75|1380.25|1391.25|1381.75|1392.75|1383.25|1389.25|1379.75|31
1742371500000|2025-03-19 08:05:00|1391.75|1382.25|1396.25|1386.75|1396.25|1386.75|1391.75|1382.25|28
1742371800000|2025-03-19 08:10:00|1395.75|1386.25|1396.75|1387.25|1398.75|1389.25|1395.25|1385.75|27
1742372100000|2025-03-19 08:15:00|1397.25|1387.75|1398.75|1389.25|1400.25|1390.75|1397.25|1387.75|24
1742372400000|2025-03-19 08:20:00|1399.25|1389.75|1400.25|1390.75|1401.25|1391.75|1398.25|1388.75|24
1742372700000|2025-03-19 08:25:00|1400.75|1391.25|1403.75|1394.25|1403.75|1394.25|1400.75|1391.25|25
1742373000000|2025-03-19 08:30:00|1404.25|1394.75|1404.25|1394.75|1404.25|1394.75|1400.75|1391.25|34
1742373300000|2025-03-19 08:35:00|1403.75|1394.25|1403.25|1393.75|1406.75|1397.25|1402.75|1393.25|39
1742373600000|2025-03-19 08:40:00|1403.75|1394.25|1407.75|1398.25|1408.75|1399.25|1402.75|1393.25|33
1742373900000|2025-03-19 08:45:00|1408.25|1398.75|1409.25|1399.75|1410.25|1400.75|1406.75|1397.25|36
1742374200000|2025-03-19 08:50:00|1409.75|1400.25|1411.25|1401.75|1412.25|1402.75|1409.75|1400.25|30
1742374500000|2025-03-19 08:55:00|1411.75|1402.25|1411.75|1402.25|1413.25|1403.75|1410.75|1401.25|32
1742374800000|2025-03-19 09:00:00|1412.25|1402.75|1408.75|1399.25|1413.25|1403.75|1408.75|1399.25|38
1742375100000|2025-03-19 09:05:00|1408.25|1398.75|1413.25|1403.75|1415.25|1405.75|1408.25|1398.75|44
1742375400000|2025-03-19 09:10:00|1412.75|1403.25|1409.75|1400.25|1412.75|1403.25|1408.75|1399.25|27
1742375700000|2025-03-19 09:15:00|1410.25|1400.75|1409.75|1400.25|1413.25|1403.75|1409.25|1399.75|42
1742376000000|2025-03-19 09:20:00|1409.25|1399.75|1410.75|1401.25|1411.25|1401.75|1408.75|1399.25|40
1742376300000|2025-03-19 09:25:00|1410.25|1400.75|1411.25|1401.75|1413.25|1403.75|1408.75|1399.25|45
1742376600000|2025-03-19 09:30:00|1410.75|1401.25|1408.75|1399.25|1414.25|1404.75|1408.75|1399.25|42
1742376900000|2025-03-19 09:35:00|1408.25|1398.75|1407.75|1398.25|1410.25|1400.75|1407.25|1397.75|40
1742377200000|2025-03-19 09:40:00|1408.25|1398.75|1404.75|1395.25|1408.25|1398.75|1404.75|1395.25|30
1742377500000|2025-03-19 09:45:00|1405.25|1395.75|1407.25|1397.75|1407.25|1397.75|1403.25|1393.75|44
1742377800000|2025-03-19 09:50:00|1407.75|1398.25|1407.25|1397.75|1409.25|1399.75|1407.25|1397.75|25
1742378100000|2025-03-19 09:55:00|1406.75|1397.25|1408.25|1398.75|1409.25|1399.75|1406.75|1397.25|30
1742378400000|2025-03-19 10:00:00|1408.75|1399.25|1411.75|1402.25|1412.25|1402.75|1408.75|1399.25|39
1742378700000|2025-03-19 10:05:00|1411.25|1401.75|1413.75|1404.25|1415.25|1405.75|1410.75|1401.25|47
1742379000000|2025-03-19 10:10:00|1414.25|1404.75|1417.25|1407.75|1417.25|1407.75|1414.25|1404.75|29
1742379300000|2025-03-19 10:15:00|1416.75|1407.25|1412.25|1402.75|1417.25|1407.75|1411.75|1402.25|47
1742379600000|2025-03-19 10:20:00|1411.75|1402.25|1410.25|1400.75|1411.75|1402.25|1409.25|1399.75|34
1742379900000|2025-03-19 10:25:00|1410.75|1401.25|1410.75|1401.25|1413.25|1403.75|1410.25|1400.75|32
1742380200000|2025-03-19 10:30:00|1411.25|1401.75|1425.75|1416.25|1426.75|1417.25|1410.75|1401.25|139
1742380500000|2025-03-19 10:35:00|1425.25|1415.75|1420.75|1411.25|1425.75|1416.25|1420.25|1410.75|98
1742380800000|2025-03-19 10:40:00|1421.25|1411.75|1422.75|1413.25|1422.75|1413.25|1417.75|1408.25|60
1742381100000|2025-03-19 10:45:00|1422.25|1412.75|1425.25|1415.75|1426.25|1416.75|1421.25|1411.75|78
1742381400000|2025-03-19 10:50:00|1425.75|1416.25|1425.75|1416.25|1427.25|1417.75|1422.75|1413.25|77
1742381700000|2025-03-19 10:55:00|1425.25|1415.75|1419.25|1409.75|1425.25|1415.75|1419.25|1409.75|44
1742382000000|2025-03-19 11:00:00|1421.25|1411.75|1425.25|1415.75|1426.25|1416.75|1420.25|1410.75|83
1742382300000|2025-03-19 11:05:00|1424.75|1415.25|1424.75|1415.25|1425.25|1415.75|1421.75|1412.25|73
1742382600000|2025-03-19 11:10:00|1425.25|1415.75|1435.25|1425.75|1436.75|1427.25|1425.25|1415.75|86
1742382900000|2025-03-19 11:15:00|1435.75|1426.25|1442.75|1433.25|1442.75|1433.25|1434.25|1424.75|124
1742383200000|2025-03-19 11:20:00|1441.75|1432.25|1449.75|1440.25|1449.75|1440.25|1438.75|1429.25|78
1742383500000|2025-03-19 11:25:00|1449.25|1439.75|1444.75|1435.25|1451.75|1442.25|1444.75|1435.25|85
1742383800000|2025-03-19 11:30:00|1444.25|1434.75|1444.25|1434.75|1448.25|1438.75|1442.75|1433.25|86
1742384100000|2025-03-19 11:35:00|1444.75|1435.25|1449.25|1439.75|1451.75|1442.25|1443.75|1434.25|99
1742384400000|2025-03-19 11:40:00|1448.75|1439.25|1451.25|1441.75|1454.25|1444.75|1447.75|1438.25|128
1742384700000|2025-03-19 11:45:00|1450.75|1441.25|1446.25|1436.75|1453.75|1444.25|1446.25|1436.75|88
1742385000000|2025-03-19 11:50:00|1445.75|1436.25|1447.75|1438.25|1448.75|1439.25|1444.75|1435.25|74
1742385300000|2025-03-19 11:55:00|1448.25|1438.75|1450.75|1441.25|1453.25|1443.75|1447.75|1438.25|75
1742385600000|2025-03-19 12:00:00|1451.25|1441.75|1452.75|1443.25|1454.25|1444.75|1449.25|1439.75|105
1742385900000|2025-03-19 12:05:00|1452.25|1442.75|1452.25|1442.75|1455.25|1445.75|1451.25|1441.75|48
1742386200000|2025-03-19 12:10:00|1452.75|1443.25|1451.25|1441.75|1454.25|1444.75|1450.25|1440.75|55
1742386500000|2025-03-19 12:15:00|1451.75|1442.25|1451.25|1441.75|1453.25|1443.75|1450.25|1440.75|64
1742386800000|2025-03-19 12:20:00|1451.75|1442.25|1442.75|1433.25|1451.75|1442.25|1442.25|1432.75|84
1742387100000|2025-03-19 12:25:00|1443.25|1433.75|1444.25|1434.75|1446.75|1437.25|1443.25|1433.75|78
1742387400000|2025-03-19 12:30:00|1444.75|1435.25|1445.25|1435.75|1450.75|1441.25|1444.25|1434.75|64
1742387700000|2025-03-19 12:35:00|1444.75|1435.25|1438.75|1429.25|1445.25|1435.75|1437.75|1428.25|79
1742388000000|2025-03-19 12:40:00|1439.25|1429.75|1440.25|1430.75|1441.75|1432.25|1437.25|1427.75|70
1742388300000|2025-03-19 12:45:00|1440.75|1431.25|1437.25|1427.75|1443.75|1434.25|1437.25|1427.75|45
1742388600000|2025-03-19 12:50:00|1438.25|1428.75|1441.25|1431.75|1442.25|1432.75|1437.25|1427.75|87
1742388900000|2025-03-19 12:55:00|1440.75|1431.25|1442.25|1432.75|1443.25|1433.75|1440.25|1430.75|46
1742389200000|2025-03-19 13:00:00|1441.75|1432.25|1437.25|1427.75|1442.25|1432.75|1437.25|1427.75|41
1742389500000|2025-03-19 13:05:00|1435.75|1426.25|1451.25|1441.75|1457.75|1448.25|1435.25|1425.75|249
1742389800000|2025-03-19 13:10:00|1451.75|1442.25|1455.25|1445.75|1459.25|1449.75|1451.75|1442.25|182
1742390100000|2025-03-19 13:15:00|1454.75|1445.25|1463.75|1454.25|1465.75|1456.25|1454.75|1445.25|198
1742390400000|2025-03-19 13:20:00|1464.25|1454.75|1446.75|1437.25|1464.25|1454.75|1443.75|1434.25|239
1742390700000|2025-03-19 13:25:00|1446.25|1436.75|1452.75|1443.25|1455.75|1446.25|1441.75|1432.25|147
1742391000000|2025-03-19 13:30:00|1452.25|1442.75|1448.75|1439.25|1452.75|1443.25|1444.75|1435.25|186
1742391300000|2025-03-19 13:35:00|1449.25|1439.75|1448.25|1438.75|1455.25|1445.75|1444.75|1435.25|182
1742391600000|2025-03-19 13:40:00|1448.75|1439.25|1450.25|1440.75|1453.25|1443.75|1447.25|1437.75|136
1742391900000|2025-03-19 13:45:00|1449.75|1440.25|1454.25|1444.75|1456.25|1446.75|1448.75|1439.25|164
1742392200000|2025-03-19 13:50:00|1453.75|1444.25|1452.75|1443.25|1455.25|1445.75|1448.75|1439.25|122
1742392500000|2025-03-19 13:55:00|1453.25|1443.75|1448.75|1439.25|1454.25|1444.75|1447.25|1437.75|86
1742392800000|2025-03-19 14:00:00|1449.25|1439.75|1457.75|1448.25|1458.25|1448.75|1449.25|1439.75|113
1742393100000|2025-03-19 14:05:00|1457.25|1447.75|1460.75|1451.25|1462.25|1452.75|1453.25|1443.75|195
1742393400000|2025-03-19 14:10:00|1461.25|1451.75|1456.75|1447.25|1462.25|1452.75|1456.25|1446.75|112
1742393700000|2025-03-19 14:15:00|1457.25|1447.75|1458.75|1449.25|1462.25|1452.75|1456.25|1446.75|149
1742394000000|2025-03-19 14:20:00|1459.25|1449.75|1455.75|1446.25|1464.25|1454.75|1455.75|1446.25|112
1742394300000|2025-03-19 14:25:00|1455.25|1445.75|1449.25|1439.75|1455.25|1445.75|1449.25|1439.75|76
1742394600000|2025-03-19 14:30:00|1448.75|1439.25|1447.75|1438.25|1448.75|1439.25|1443.75|1434.25|131
1742394900000|2025-03-19 14:35:00|1448.75|1439.25|1454.25|1444.75|1454.25|1444.75|1447.75|1438.25|76
1742395200000|2025-03-19 14:40:00|1453.75|1444.25|1454.25|1444.75|1456.25|1446.75|1451.75|1442.25|61
1742395500000|2025-03-19 14:45:00|1453.75|1444.25|1455.25|1445.75|1455.75|1446.25|1449.75|1440.25|93
1742395800000|2025-03-19 14:50:00|1455.75|1446.25|1457.25|1447.75|1459.75|1450.25|1455.75|1446.25|70
1742396100000|2025-03-19 14:55:00|1456.75|1447.25|1460.75|1451.25|1461.75|1452.25|1456.75|1447.25|55
1742396400000|2025-03-19 15:00:00|1459.75|1450.25|1460.75|1451.25|1462.25|1452.75|1459.25|1449.75|64
1742396700000|2025-03-19 15:05:00|1461.25|1451.75|1461.25|1451.75|1464.25|1454.75|1460.75|1451.25|73
1742397000000|2025-03-19 15:10:00|1461.75|1452.25|1457.25|1447.75|1463.25|1453.75|1456.25|1446.75|59
1742397300000|2025-03-19 15:15:00|1457.75|1448.25|1453.25|1443.75|1458.25|1448.75|1452.75|1443.25|58
1742397600000|2025-03-19 15:20:00|1453.75|1444.25|1459.75|1450.25|1460.25|1450.75|1453.75|1444.25|36
1742397900000|2025-03-19 15:25:00|1459.25|1449.75|1461.75|1452.25|1463.75|1454.25|1458.75|1449.25|36
1742398200000|2025-03-19 15:30:00|1462.25|1452.75|1462.25|1452.75|1463.75|1454.25|1459.75|1450.25|45
1742398500000|2025-03-19 15:35:00|1461.75|1452.25|1466.25|1456.75|1468.25|1458.75|1460.75|1451.25|63
1742398800000|2025-03-19 15:40:00|1466.75|1457.25|1469.25|1459.75|1471.75|1462.25|1466.25|1456.75|82
1742399100000|2025-03-19 15:45:00|1468.75|1459.25|1471.25|1461.75|1471.25|1461.75|1465.75|1456.25|83
1742399400000|2025-03-19 15:50:00|1471.75|1462.25|1470.25|1460.75|1472.25|1462.75|1467.25|1457.75|65
1742399700000|2025-03-19 15:55:00|1469.75|1460.25|1466.25|1456.75|1471.25|1461.75|1466.25|1456.75|61
1742400000000|2025-03-19 16:00:00|1466.75|1457.25|1462.75|1453.25|1468.25|1458.75|1462.25|1452.75|70
1742400300000|2025-03-19 16:05:00|1462.25|1452.75|1463.75|1454.25|1464.25|1454.75|1459.25|1449.75|63
1742400600000|2025-03-19 16:10:00|1464.25|1454.75|1460.25|1450.75|1464.25|1454.75|1457.25|1447.75|50
1742400900000|2025-03-19 16:15:00|1459.75|1450.25|1461.25|1451.75|1461.25|1451.75|1457.25|1447.75|65
1742401200000|2025-03-19 16:20:00|1460.75|1451.25|1459.75|1450.25|1464.75|1455.25|1458.75|1449.25|58
1742401500000|2025-03-19 16:25:00|1459.25|1449.75|1459.75|1450.25|1460.25|1450.75|1457.25|1447.75|31
1742401800000|2025-03-19 16:30:00|1459.25|1449.75|1454.25|1444.75|1459.75|1450.25|1452.75|1443.25|51
1742402100000|2025-03-19 16:35:00|1453.75|1444.25|1451.25|1441.75|1454.25|1444.75|1449.75|1440.25|58
1742402400000|2025-03-19 16:40:00|1451.75|1442.25|1450.25|1440.75|1453.75|1444.25|1449.25|1439.75|33
1742402700000|2025-03-19 16:45:00|1450.75|1441.25|1452.75|1443.25|1455.25|1445.75|1449.75|1440.25|60
1742403000000|2025-03-19 16:50:00|1452.25|1442.75|1455.25|1445.75|1456.25|1446.75|1450.25|1440.75|47
1742403300000|2025-03-19 16:55:00|1456.25|1446.75|1454.25|1444.75|1456.25|1446.75|1453.25|1443.75|39
1742403600000|2025-03-19 17:00:00|1453.75|1444.25|1451.25|1441.75|1455.25|1445.75|1450.75|1441.25|82
1742403900000|2025-03-19 17:05:00|1451.75|1442.25|1451.25|1441.75|1453.25|1443.75|1450.25|1440.75|50
1742404200000|2025-03-19 17:10:00|1450.75|1441.25|1447.75|1438.25|1452.25|1442.75|1447.25|1437.75|44
1742404500000|2025-03-19 17:15:00|1448.25|1438.75|1450.75|1441.25|1451.25|1441.75|1447.25|1437.75|58
1742404800000|2025-03-19 17:20:00|1450.25|1440.75|1449.25|1439.75|1450.75|1441.25|1448.25|1438.75|27
1742405100000|2025-03-19 17:25:00|1448.75|1439.25|1444.75|1435.25|1449.25|1439.75|1443.75|1434.25|41
1742405400000|2025-03-19 17:30:00|1445.25|1435.75|1436.75|1427.25|1445.25|1435.75|1435.75|1426.25|81
1742405700000|2025-03-19 17:35:00|1437.25|1427.75|1431.75|1422.25|1438.25|1428.75|1431.75|1422.25|81
1742406000000|2025-03-19 17:40:00|1432.75|1423.25|1430.75|1421.25|1440.75|1431.25|1429.75|1420.25|139
1742406300000|2025-03-19 17:45:00|1431.25|1421.75|1435.75|1426.25|1435.75|1426.25|1429.75|1420.25|84
1742406600000|2025-03-19 17:50:00|1436.25|1426.75|1440.25|1430.75|1440.25|1430.75|1436.25|1426.75|53
1742406900000|2025-03-19 17:55:00|1440.75|1431.25|1440.25|1430.75|1443.25|1433.75|1438.75|1429.25|58
1742407200000|2025-03-19 18:00:00|1440.75|1431.25|1441.25|1431.75|1459.75|1452|1431|1423.25|357
1742407500000|2025-03-19 18:05:00|1440.75|1431.25|1435.75|1426.25|1440.75|1431.25|1425.75|1416.25|173
1742407800000|2025-03-19 18:10:00|1435.25|1425.75|1444.25|1434.75|1447.25|1437.75|1435.25|1425.75|125
1742408100000|2025-03-19 18:15:00|1445.25|1435.75|1441.25|1431.75|1453.75|1444.25|1441.25|1431.75|121
1742408400000|2025-03-19 18:20:00|1440.75|1431.25|1440.25|1430.75|1443.75|1434.25|1435.75|1426.25|111
1742408700000|2025-03-19 18:25:00|1439.75|1430.25|1435.25|1425.75|1441.25|1431.75|1434.25|1424.75|53
1742409000000|2025-03-19 18:30:00|1435.75|1426.25|1445.75|1436.25|1449.25|1439.75|1435.75|1426.25|112
1742409300000|2025-03-19 18:35:00|1446.25|1436.75|1438.75|1429.25|1446.75|1437.25|1437.25|1427.75|95
1742409600000|2025-03-19 18:40:00|1439.75|1430.25|1441.25|1431.75|1442.25|1432.75|1435.75|1426.25|110
1742409900000|2025-03-19 18:45:00|1441.75|1432.25|1443.75|1434.25|1444.75|1435.25|1439.75|1430.25|90
1742410200000|2025-03-19 18:50:00|1444.25|1434.75|1460.75|1451.25|1461.75|1452.25|1443.25|1433.75|122
1742410500000|2025-03-19 18:55:00|1460.25|1450.75|1465.25|1455.75|1469.75|1460.25|1458.75|1449.25|144
1742410800000|2025-03-19 19:00:00|1465.75|1456.25|1459.25|1449.75|1471.25|1461.75|1458.25|1448.75|140
1742411100000|2025-03-19 19:05:00|1458.75|1449.25|1460.25|1450.75|1463.75|1454.25|1457.25|1447.75|112
1742411400000|2025-03-19 19:10:00|1459.75|1450.25|1457.75|1448.25|1463.25|1453.75|1455.25|1445.75|98
1742411700000|2025-03-19 19:15:00|1458.75|1449.25|1459.75|1450.25|1460.75|1451.25|1455.25|1445.75|98
1742412000000|2025-03-19 19:20:00|1459.25|1449.75|1446.75|1437.25|1459.25|1449.75|1443.75|1434.25|105
1742412300000|2025-03-19 19:25:00|1447.25|1437.75|1442.75|1433.25|1448.75|1439.25|1440.25|1430.75|113
1742412600000|2025-03-19 19:30:00|1441.75|1432.25|1445.75|1436.25|1448.75|1439.25|1441.75|1432.25|130
1742412900000|2025-03-19 19:35:00|1446.25|1436.75|1448.25|1438.75|1449.75|1440.25|1443.75|1434.25|105
1742413200000|2025-03-19 19:40:00|1447.75|1438.25|1449.75|1440.25|1451.25|1441.75|1446.25|1436.75|78
1742413500000|2025-03-19 19:45:00|1448.75|1439.25|1449.75|1440.25|1453.75|1444.25|1448.25|1438.75|87
1742413800000|2025-03-19 19:50:00|1449.25|1439.75|1451.25|1441.75|1452.75|1443.25|1445.75|1436.25|98
1742414100000|2025-03-19 19:55:00|1450.25|1440.75|1452.25|1442.75|1452.25|1442.75|1446.75|1437.25|57
1742414400000|2025-03-19 20:00:00|1452.75|1443.25|1454.25|1444.75|1454.25|1444.75|1450.75|1441.25|44
1742414700000|2025-03-19 20:05:00|1454.75|1445.25|1457.75|1448.25|1461.75|1452.25|1454.75|1445.25|59
1742415000000|2025-03-19 20:10:00|1458.25|1448.75|1463.75|1454.25|1466.25|1456.75|1458.25|1448.75|68
1742415300000|2025-03-19 20:15:00|1464.25|1454.75|1469.75|1460.25|1472.25|1462.75|1462.75|1453.25|80
1742415600000|2025-03-19 20:20:00|1469.25|1459.75|1468.75|1459.25|1479.75|1470.25|1468.25|1458.75|92
1742415900000|2025-03-19 20:25:00|1469.25|1459.75|1471.75|1462.25|1477.75|1468.25|1467.75|1458.25|74
1742416200000|2025-03-19 20:30:00|1471.25|1461.75|1469.75|1460.25|1472.25|1462.75|1467.75|1458.25|34
1742416500000|2025-03-19 20:35:00|1470.25|1460.75|1468.75|1459.25|1471.25|1461.75|1467.25|1457.75|62
1742416800000|2025-03-19 20:40:00|1468.25|1458.75|1464.75|1455.25|1469.25|1459.75|1463.75|1454.25|55
1742417100000|2025-03-19 20:45:00|1464.25|1454.75|1462.75|1453.25|1466.25|1456.75|1462.75|1453.25|40
1742417400000|2025-03-19 20:50:00|1463.25|1453.75|1462.75|1453.25|1466.25|1456.75|1461.25|1451.75|58
1742417700000|2025-03-19 20:55:00|1461.75|1452.25|1467.75|1458.25|1467.75|1458.25|1461.25|1451.75|29
1742418000000|2025-03-19 21:00:00|1468.25|1458.75|1469.25|1459.75|1472.25|1462.75|1467.75|1458.25|50
1742418300000|2025-03-19 21:05:00|1469.75|1460.25|1476.75|1467.25|1478.25|1468.75|1468.75|1459.25|82
1742418600000|2025-03-19 21:10:00|1477.25|1467.75|1478.25|1468.75|1482.25|1472.75|1476.75|1467.25|85
1742418900000|2025-03-19 21:15:00|1478.75|1469.25|1481.75|1472.25|1484.75|1475.25|1477.75|1468.25|80
1742419200000|2025-03-19 21:20:00|1482.25|1472.75|1485.25|1475.75|1486.75|1477.25|1481.25|1471.75|30
1742419500000|2025-03-19 21:25:00|1484.75|1475.25|1480.75|1471.25|1484.75|1475.25|1480.75|1471.25|26
1742419800000|2025-03-19 21:30:00|1480.25|1470.75|1485.25|1475.75|1488.25|1478.75|1478.25|1468.75|63
1742420100000|2025-03-19 21:35:00|1485.75|1476.25|1484.25|1474.75|1488.25|1478.75|1482.75|1473.25|57
1742420400000|2025-03-19 21:40:00|1483.75|1474.25|1481.75|1472.25|1485.25|1475.75|1481.25|1471.75|31
1742420700000|2025-03-19 21:45:00|1481.25|1471.75|1487.25|1477.75|1487.25|1477.75|1480.75|1471.25|66
1742421000000|2025-03-19 21:50:00|1486.75|1477.25|1483.25|1473.75|1486.75|1477.25|1482.75|1473.25|18
1742421300000|2025-03-19 21:55:00|1483.75|1474.25|1485.25|1475.75|1485.25|1475.75|1481.25|1471.75|36
1742421600000|2025-03-19 22:00:00|1485.75|1476.25|1490.25|1480.75|1492.75|1483.25|1484.75|1475.25|106
1742421900000|2025-03-19 22:05:00|1490.75|1481.25|1487.75|1478.25|1490.75|1481.25|1487.25|1477.75|41
1742422200000|2025-03-19 22:10:00|1487.25|1477.75|1489.75|1480.25|1489.75|1480.25|1486.25|1476.75|41
1742422500000|2025-03-19 22:15:00|1490.25|1480.75|1486.25|1476.75|1490.25|1480.75|1484.75|1475.25|51
1742422800000|2025-03-19 22:20:00|1485.75|1476.25|1486.25|1476.75|1486.75|1477.25|1483.75|1474.25|51
1742423100000|2025-03-19 22:25:00|1486.75|1477.25|1487.75|1478.25|1489.25|1479.75|1486.75|1477.25|41
1742423400000|2025-03-19 22:30:00|1487.25|1477.75|1492.75|1483.25|1493.75|1484.25|1486.75|1477.25|45
1742423700000|2025-03-19 22:35:00|1493.25|1483.75|1492.25|1482.75|1495.75|1486.25|1492.25|1482.75|36
1742424000000|2025-03-19 22:40:00|1492.75|1483.25|1497.75|1488.25|1498.25|1488.75|1491.75|1482.25|54
1742424300000|2025-03-19 22:45:00|1497.25|1487.75|1496.75|1487.25|1498.25|1488.75|1493.75|1484.25|54
1742424600000|2025-03-19 22:50:00|1496.25|1486.75|1494.25|1484.75|1496.75|1487.25|1493.75|1484.25|21
1742424900000|2025-03-19 22:55:00|1494.75|1485.25|1492.25|1482.75|1495.25|1485.75|1492.25|1482.75|26
1742425200000|2025-03-19 23:00:00|1492.75|1483.25|1493.75|1484.25|1495.25|1485.75|1491.75|1482.25|64
1742425500000|2025-03-19 23:05:00|1494.25|1484.75|1491.75|1482.25|1494.25|1484.75|1489.25|1479.75|82
1742425800000|2025-03-19 23:10:00|1491.25|1481.75|1490.75|1481.25|1492.25|1482.75|1489.75|1480.25|63
1742426100000|2025-03-19 23:15:00|1490.25|1480.75|1489.75|1480.25|1491.25|1481.75|1488.75|1479.25|51
1742426400000|2025-03-19 23:20:00|1489.25|1479.75|1492.25|1482.75|1493.75|1484.25|1489.25|1479.75|120
1742426700000|2025-03-19 23:25:00|1491.75|1482.25|1501.25|1491.75|1503.25|1493.75|1491.75|1482.25|87
1742427000000|2025-03-19 23:30:00|1500.75|1491.25|1501.75|1492.25|1503.25|1493.75|1500.25|1490.75|23
1742427300000|2025-03-19 23:35:00|1501.25|1491.75|1503.25|1493.75|1503.25|1493.75|1499.25|1489.75|45
1742427600000|2025-03-19 23:40:00|1502.75|1493.25|1507.25|1497.75|1509.25|1499.75|1501.25|1491.75|59
1742427900000|2025-03-19 23:45:00|1506.75|1497.25|1504.75|1495.25|1508.25|1498.75|1504.75|1495.25|69
1742428200000|2025-03-19 23:50:00|1504.25|1494.75|1507.75|1498.25|1508.25|1498.75|1502.75|1493.25|58
1742428500000|2025-03-19 23:55:00|1507.25|1497.75|1507.75|1498.25|1508.25|1498.75|1504.75|1495.25|49
1742428800000|2025-03-20 00:00:00|1508.25|1498.75|1515.75|1506.25|1521.75|1512.25|1504.75|1495.25|229
1742429100000|2025-03-20 00:05:00|1514.75|1505.25|1512.25|1502.75|1517.75|1508.25|1510.25|1500.75|104
1742429400000|2025-03-20 00:10:00|1511.75|1502.25|1510.75|1501.25|1513.75|1504.25|1509.25|1499.75|70
1742429700000|2025-03-20 00:15:00|1510.25|1500.75|1504.75|1495.25|1510.75|1501.25|1503.25|1493.75|54
1742430000000|2025-03-20 00:20:00|1503.75|1494.25|1501.75|1492.25|1504.75|1495.25|1501.25|1491.75|86
1742430300000|2025-03-20 00:25:00|1501.25|1491.75|1499.25|1489.75|1501.25|1491.75|1495.25|1485.75|259
1742430600000|2025-03-20 00:30:00|1498.75|1489.25|1504.25|1494.75|1505.75|1496.25|1495.75|1486.25|280
1742430900000|2025-03-20 00:35:00|1503.75|1494.25|1498.75|1489.25|1504.75|1495.25|1495.75|1486.25|95
1742431200000|2025-03-20 00:40:00|1499.25|1489.75|1496.25|1486.75|1500.75|1491.25|1495.75|1486.25|82
1742431500000|2025-03-20 00:45:00|1496.75|1487.25|1492.75|1483.25|1497.75|1488.25|1492.25|1482.75|99
1742431800000|2025-03-20 00:50:00|1493.25|1483.75|1493.25|1483.75|1495.25|1485.75|1489.25|1479.75|120
1742432100000|2025-03-20 00:55:00|1492.75|1483.25|1488.75|1479.25|1493.75|1484.25|1488.75|1479.25|180
1742432400000|2025-03-20 01:00:00|1489.25|1479.75|1490.25|1480.75|1491.75|1482.25|1486.25|1476.75|165
1742432700000|2025-03-20 01:05:00|1489.75|1480.25|1494.75|1485.25|1495.25|1485.75|1489.75|1480.25|221
1742433000000|2025-03-20 01:10:00|1495.25|1485.75|1493.75|1484.25|1495.75|1486.25|1492.75|1483.25|164
1742433300000|2025-03-20 01:15:00|1494.25|1484.75|1492.75|1483.25|1494.75|1485.25|1488.75|1479.25|96
1742433600000|2025-03-20 01:20:00|1492.25|1482.75|1490.25|1480.75|1492.25|1482.75|1487.75|1478.25|177
1742433900000|2025-03-20 01:25:00|1489.75|1480.25|1486.75|1477.25|1490.75|1481.25|1486.75|1477.25|257
1742434200000|2025-03-20 01:30:00|1486.25|1476.75|1483.25|1473.75|1486.75|1477.25|1483.25|1473.75|79
1742434500000|2025-03-20 01:35:00|1482.25|1472.75|1482.25|1472.75|1482.75|1473.25|1479.75|1470.25|221
1742434800000|2025-03-20 01:40:00|1481.75|1472.25|1479.75|1470.25|1483.25|1473.75|1479.25|1469.75|132
1742435100000|2025-03-20 01:45:00|1480.25|1470.75|1481.25|1471.75|1483.75|1474.25|1480.25|1470.75|240
1742435400000|2025-03-20 01:50:00|1481.75|1472.25|1482.75|1473.25|1483.75|1474.25|1480.75|1471.25|180
1742435700000|2025-03-20 01:55:00|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1481.75|1472.25|209
1742436000000|2025-03-20 02:00:00|1483.75|1474.25|1480.75|1471.25|1484.75|1475.25|1480.75|1471.25|88
1742436300000|2025-03-20 02:05:00|1480.25|1470.75|1481.75|1472.25|1483.25|1473.75|1479.25|1469.75|154
1742436600000|2025-03-20 02:10:00|1482.25|1472.75|1479.75|1470.25|1483.25|1473.75|1478.75|1469.25|83
1742436900000|2025-03-20 02:15:00|1479.25|1469.75|1480.75|1471.25|1481.25|1471.75|1477.25|1467.75|128
1742437200000|2025-03-20 02:20:00|1480.25|1470.75|1480.75|1471.25|1481.25|1471.75|1477.75|1468.25|248
1742437500000|2025-03-20 02:25:00|1481.25|1471.75|1481.75|1472.25|1484.75|1475.25|1480.75|1471.25|138
1742437800000|2025-03-20 02:30:00|1482.25|1472.75|1482.75|1473.25|1482.75|1473.25|1479.75|1470.25|219
1742438100000|2025-03-20 02:35:00|1483.25|1473.75|1486.75|1477.25|1487.25|1477.75|1482.75|1473.25|262
1742438400000|2025-03-20 02:40:00|1487.25|1477.75|1487.75|1478.25|1488.25|1478.75|1486.75|1477.25|146
1742438700000|2025-03-20 02:45:00|1488.25|1478.75|1486.75|1477.25|1492.25|1482.75|1486.75|1477.25|75
1742439000000|2025-03-20 02:50:00|1486.25|1476.75|1488.25|1478.75|1488.25|1478.75|1485.25|1475.75|55
1742439300000|2025-03-20 02:55:00|1488.75|1479.25|1489.75|1480.25|1490.75|1481.25|1488.75|1479.25|19
1742439600000|2025-03-20 03:00:00|1490.25|1480.75|1485.25|1475.75|1490.75|1481.25|1485.25|1475.75|36
1742439900000|2025-03-20 03:05:00|1485.75|1476.25|1488.75|1479.25|1489.75|1480.25|1485.75|1476.25|51
1742440200000|2025-03-20 03:10:00|1489.25|1479.75|1484.75|1475.25|1489.25|1479.75|1484.75|1475.25|36
1742440500000|2025-03-20 03:15:00|1484.25|1474.75|1486.75|1477.25|1487.75|1478.25|1483.75|1474.25|76
1742440800000|2025-03-20 03:20:00|1487.25|1477.75|1483.25|1473.75|1487.25|1477.75|1483.25|1473.75|15
1742441100000|2025-03-20 03:25:00|1483.75|1474.25|1481.25|1471.75|1483.75|1474.25|1481.25|1471.75|80
1742441400000|2025-03-20 03:30:00|1480.75|1471.25|1478.75|1469.25|1482.75|1473.25|1477.75|1468.25|17
1742441700000|2025-03-20 03:35:00|1478.25|1468.75|1478.75|1469.25|1480.25|1470.75|1477.25|1467.75|32
1742442000000|2025-03-20 03:40:00|1479.25|1469.75|1482.25|1472.75|1482.25|1472.75|1478.75|1469.25|19
1742442300000|2025-03-20 03:45:00|1482.75|1473.25|1478.75|1469.25|1483.25|1473.75|1478.75|1469.25|21
1742442600000|2025-03-20 03:50:00|1478.25|1468.75|1476.75|1467.25|1478.25|1468.75|1475.75|1466.25|30
1742442900000|2025-03-20 03:55:00|1476.25|1466.75|1476.75|1467.25|1477.25|1467.75|1475.75|1466.25|22
1742443200000|2025-03-20 04:00:00|1476.25|1466.75|1476.75|1467.25|1477.25|1467.75|1474.75|1465.25|22
1742443500000|2025-03-20 04:05:00|1476.25|1466.75|1475.75|1466.25|1476.25|1466.75|1474.75|1465.25|22
1742443800000|2025-03-20 04:10:00|1476.25|1466.75|1474.75|1465.25|1476.25|1466.75|1473.25|1463.75|21
1742444100000|2025-03-20 04:15:00|1475.25|1465.75|1472.25|1462.75|1475.25|1465.75|1471.75|1462.25|18
1742444400000|2025-03-20 04:20:00|1472.75|1463.25|1474.75|1465.25|1474.75|1465.25|1471.25|1461.75|29
1742444700000|2025-03-20 04:25:00|1475.25|1465.75|1473.75|1464.25|1475.75|1466.25|1473.75|1464.25|22
1742445000000|2025-03-20 04:30:00|1474.25|1464.75|1471.25|1461.75|1474.25|1464.75|1471.25|1461.75|12
1742445300000|2025-03-20 04:35:00|1470.25|1460.75|1467.75|1458.25|1470.25|1460.75|1466.25|1456.75|52
1742445600000|2025-03-20 04:40:00|1468.25|1458.75|1466.25|1456.75|1470.25|1460.75|1466.25|1456.75|46
1742445900000|2025-03-20 04:45:00|1466.75|1457.25|1467.25|1457.75|1468.25|1458.75|1465.25|1455.75|74
1742446200000|2025-03-20 04:50:00|1467.75|1458.25|1469.25|1459.75|1470.25|1460.75|1466.25|1456.75|92
1742446500000|2025-03-20 04:55:00|1469.75|1460.25|1469.25|1459.75|1470.25|1460.75|1468.75|1459.25|146
1742446800000|2025-03-20 05:00:00|1469.75|1460.25|1469.25|1459.75|1470.25|1460.75|1467.25|1457.75|67
1742447100000|2025-03-20 05:05:00|1468.75|1459.25|1468.25|1458.75|1469.25|1459.75|1466.25|1456.75|36
1742447400000|2025-03-20 05:10:00|1468.75|1459.25|1471.25|1461.75|1471.25|1461.75|1468.25|1458.75|30
1742447700000|2025-03-20 05:15:00|1470.75|1461.25|1468.25|1458.75|1471.25|1461.75|1467.25|1457.75|16
1742448000000|2025-03-20 05:20:00|1467.75|1458.25|1466.75|1457.25|1470.25|1460.75|1466.25|1456.75|44
1742448300000|2025-03-20 05:25:00|1466.25|1456.75|1464.25|1454.75|1466.25|1456.75|1463.25|1453.75|27
1742448600000|2025-03-20 05:30:00|1463.25|1453.75|1466.25|1456.75|1467.25|1457.75|1463.25|1453.75|23
1742448900000|2025-03-20 05:35:00|1466.75|1457.25|1467.75|1458.25|1468.25|1458.75|1466.25|1456.75|15
1742449200000|2025-03-20 05:40:00|1468.25|1458.75|1466.75|1457.25|1469.25|1459.75|1466.25|1456.75|59
1742449500000|2025-03-20 05:45:00|1467.25|1457.75|1466.25|1456.75|1467.25|1457.75|1463.75|1454.25|92
1742449800000|2025-03-20 05:50:00|1467.25|1457.75|1470.25|1460.75|1470.25|1460.75|1466.75|1457.25|105
1742450100000|2025-03-20 05:55:00|1469.75|1460.25|1471.25|1461.75|1471.25|1461.75|1469.25|1459.75|90
1742450400000|2025-03-20 06:00:00|1470.75|1461.25|1471.25|1461.75|1472.75|1463.25|1470.25|1460.75|30
1742450700000|2025-03-20 06:05:00|1471.75|1462.25|1475.25|1465.75|1475.25|1465.75|1471.75|1462.25|84
1742451000000|2025-03-20 06:10:00|1475.75|1466.25|1477.75|1468.25|1478.25|1468.75|1475.75|1466.25|19
1742451300000|2025-03-20 06:15:00|1478.25|1468.75|1475.75|1466.25|1480.25|1470.75|1475.75|1466.25|60
1742451600000|2025-03-20 06:20:00|1475.25|1465.75|1481.75|1472.25|1481.75|1472.25|1474.75|1465.25|33
1742451900000|2025-03-20 06:25:00|1480.75|1471.25|1479.75|1470.25|1483.25|1473.75|1479.75|1470.25|29
1742452200000|2025-03-20 06:30:00|1479.25|1469.75|1476.25|1466.75|1479.25|1469.75|1476.25|1466.75|29
1742452500000|2025-03-20 06:35:00|1475.75|1466.25|1475.25|1465.75|1476.25|1466.75|1474.75|1465.25|38
1742452800000|2025-03-20 06:40:00|1474.75|1465.25|1475.25|1465.75|1475.25|1465.75|1473.25|1463.75|36
1742453100000|2025-03-20 06:45:00|1474.75|1465.25|1475.25|1465.75|1477.25|1467.75|1474.25|1464.75|36
1742453400000|2025-03-20 06:50:00|1474.75|1465.25|1477.25|1467.75|1477.25|1467.75|1474.25|1464.75|22
1742453700000|2025-03-20 06:55:00|1477.75|1468.25|1476.25|1466.75|1478.75|1469.25|1476.25|1466.75|20
1742454000000|2025-03-20 07:00:00|1475.75|1466.25|1475.25|1465.75|1478.25|1468.75|1474.75|1465.25|22
1742454300000|2025-03-20 07:05:00|1474.75|1465.25|1473.75|1464.25|1474.75|1465.25|1471.75|1462.25|18
1742454600000|2025-03-20 07:10:00|1474.25|1464.75|1478.75|1469.25|1479.25|1469.75|1474.25|1464.75|20
1742454900000|2025-03-20 07:15:00|1479.25|1469.75|1473.25|1463.75|1479.25|1469.75|1473.25|1463.75|29
1742455200000|2025-03-20 07:20:00|1472.75|1463.25|1470.25|1460.75|1473.25|1463.75|1469.75|1460.25|32
1742455500000|2025-03-20 07:25:00|1469.75|1460.25|1469.25|1459.75|1469.75|1460.25|1467.25|1457.75|21
1742455800000|2025-03-20 07:30:00|1468.25|1458.75|1470.25|1460.75|1470.25|1460.75|1467.25|1457.75|35
1742456100000|2025-03-20 07:35:00|1469.75|1460.25|1467.25|1457.75|1470.25|1460.75|1466.75|1457.25|28
1742456400000|2025-03-20 07:40:00|1467.75|1458.25|1469.25|1459.75|1470.75|1461.25|1467.75|1458.25|32
1742456700000|2025-03-20 07:45:00|1469.75|1460.25|1471.25|1461.75|1472.25|1462.75|1468.25|1458.75|26
1742457000000|2025-03-20 07:50:00|1470.75|1461.25|1469.75|1460.25|1471.75|1462.25|1469.75|1460.25|26
1742457300000|2025-03-20 07:55:00|1469.25|1459.75|1468.25|1458.75|1472.25|1462.75|1468.25|1458.75|25
1742457600000|2025-03-20 08:00:00|1468.75|1459.25|1467.25|1457.75|1470.25|1460.75|1466.75|1457.25|30
1742457900000|2025-03-20 08:05:00|1467.75|1458.25|1464.25|1454.75|1468.25|1458.75|1463.25|1453.75|45
1742458200000|2025-03-20 08:10:00|1463.75|1454.25|1469.75|1460.25|1469.75|1460.25|1463.75|1454.25|46
1742458500000|2025-03-20 08:15:00|1469.25|1459.75|1471.75|1462.25|1472.25|1462.75|1468.25|1458.75|25
1742458800000|2025-03-20 08:20:00|1472.25|1462.75|1475.75|1466.25|1476.25|1466.75|1472.25|1462.75|24
1742459100000|2025-03-20 08:25:00|1475.25|1465.75|1475.75|1466.25|1477.25|1467.75|1475.25|1465.75|18
1742459400000|2025-03-20 08:30:00|1475.25|1465.75|1478.25|1468.75|1478.25|1468.75|1474.25|1464.75|17
1742459700000|2025-03-20 08:35:00|1479.25|1469.75|1478.25|1468.75|1480.25|1470.75|1478.25|1468.75|14
1742460000000|2025-03-20 08:40:00|1477.75|1468.25|1478.25|1468.75|1479.25|1469.75|1477.25|1467.75|18
1742460300000|2025-03-20 08:45:00|1478.75|1469.25|1480.25|1470.75|1480.25|1470.75|1478.25|1468.75|34
1742460600000|2025-03-20 08:50:00|1479.75|1470.25|1480.25|1470.75|1480.25|1470.75|1478.75|1469.25|22
1742460900000|2025-03-20 08:55:00|1481.75|1472.25|1484.75|1475.25|1485.25|1475.75|1481.75|1472.25|14
1742461200000|2025-03-20 09:00:00|1485.25|1475.75|1480.75|1471.25|1485.25|1475.75|1480.75|1471.25|22
1742461500000|2025-03-20 09:05:00|1480.25|1470.75|1479.75|1470.25|1480.75|1471.25|1479.25|1469.75|16
1742461800000|2025-03-20 09:10:00|1479.25|1469.75|1479.25|1469.75|1479.75|1470.25|1478.25|1468.75|9
1742462100000|2025-03-20 09:15:00|1478.75|1469.25|1476.25|1466.75|1478.75|1469.25|1475.25|1465.75|14
1742462400000|2025-03-20 09:20:00|1475.75|1466.25|1474.25|1464.75|1476.25|1466.75|1473.75|1464.25|15
1742462700000|2025-03-20 09:25:00|1473.75|1464.25|1471.25|1461.75|1473.75|1464.25|1471.25|1461.75|4
1742463000000|2025-03-20 09:30:00|1471.75|1462.25|1472.25|1462.75|1472.25|1462.75|1470.25|1460.75|30
1742463300000|2025-03-20 09:35:00|1471.75|1462.25|1472.75|1463.25|1473.25|1463.75|1470.25|1460.75|21
1742463600000|2025-03-20 09:40:00|1472.25|1462.75|1472.25|1462.75|1472.75|1463.25|1470.25|1460.75|13
1742463900000|2025-03-20 09:45:00|1471.75|1462.25|1471.25|1461.75|1473.25|1463.75|1470.25|1460.75|24
1742464200000|2025-03-20 09:50:00|1470.75|1461.25|1467.25|1457.75|1471.25|1461.75|1467.25|1457.75|9
1742464500000|2025-03-20 09:55:00|1466.75|1457.25|1468.25|1458.75|1468.25|1458.75|1466.25|1456.75|15
1742464800000|2025-03-20 10:00:00|1467.75|1458.25|1465.25|1455.75|1468.25|1458.75|1465.25|1455.75|20
1742465100000|2025-03-20 10:05:00|1465.75|1456.25|1462.25|1452.75|1466.25|1456.75|1461.25|1451.75|30
1742465400000|2025-03-20 10:10:00|1461.75|1452.25|1455.25|1445.75|1461.75|1452.25|1453.75|1444.25|58
1742465700000|2025-03-20 10:15:00|1455.75|1446.25|1447.75|1438.25|1456.75|1447.25|1445.75|1436.25|53
1742466000000|2025-03-20 10:20:00|1447.25|1437.75|1448.75|1439.25|1450.75|1441.25|1441.75|1432.25|148
1742466300000|2025-03-20 10:25:00|1448.25|1438.75|1447.25|1437.75|1449.25|1439.75|1445.25|1435.75|130
1742466600000|2025-03-20 10:30:00|1446.75|1437.25|1451.25|1441.75|1451.75|1442.25|1445.25|1435.75|185
1742466900000|2025-03-20 10:35:00|1450.75|1441.25|1450.75|1441.25|1453.75|1444.25|1448.25|1438.75|133
1742467200000|2025-03-20 10:40:00|1449.75|1440.25|1453.25|1443.75|1453.25|1443.75|1449.25|1439.75|59
1742467500000|2025-03-20 10:45:00|1453.75|1444.25|1452.75|1443.25|1455.75|1446.25|1452.75|1443.25|28
1742467800000|2025-03-20 10:50:00|1452.25|1442.75|1449.75|1440.25|1452.25|1442.75|1449.25|1439.75|35
1742468100000|2025-03-20 10:55:00|1450.25|1440.75|1448.25|1438.75|1450.25|1440.75|1448.25|1438.75|14
1742468400000|2025-03-20 11:00:00|1448.75|1439.25|1451.75|1442.25|1452.75|1443.25|1447.75|1438.25|38
1742468700000|2025-03-20 11:05:00|1451.25|1441.75|1453.75|1444.25|1453.75|1444.25|1450.75|1441.25|32
1742469000000|2025-03-20 11:10:00|1453.25|1443.75|1453.25|1443.75|1453.75|1444.25|1450.75|1441.25|42
1742469300000|2025-03-20 11:15:00|1452.75|1443.25|1454.75|1445.25|1456.25|1446.75|1452.75|1443.25|64
1742469600000|2025-03-20 11:20:00|1455.25|1445.75|1454.75|1445.25|1456.25|1446.75|1452.75|1443.25|38
1742469900000|2025-03-20 11:25:00|1455.25|1445.75|1456.75|1447.25|1457.75|1448.25|1454.75|1445.25|61
1742470200000|2025-03-20 11:30:00|1455.75|1446.25|1456.75|1447.25|1457.75|1448.25|1454.75|1445.25|101
1742470500000|2025-03-20 11:35:00|1456.25|1446.75|1456.25|1446.75|1457.25|1447.75|1454.75|1445.25|37
1742470800000|2025-03-20 11:40:00|1455.75|1446.25|1456.25|1446.75|1456.75|1447.25|1455.75|1446.25|92
1742471100000|2025-03-20 11:45:00|1455.75|1446.25|1455.75|1446.25|1456.25|1446.75|1453.75|1444.25|63
1742471400000|2025-03-20 11:50:00|1455.25|1445.75|1453.25|1443.75|1455.25|1445.75|1452.25|1442.75|109
1742471700000|2025-03-20 11:55:00|1452.75|1443.25|1453.75|1444.25|1453.75|1444.25|1452.25|1442.75|57
1742472000000|2025-03-20 12:00:00|1453.25|1443.75|1448.75|1439.25|1453.25|1443.75|1448.75|1439.25|40
1742472300000|2025-03-20 12:05:00|1449.25|1439.75|1450.25|1440.75|1450.75|1441.25|1447.75|1438.25|20
1742472600000|2025-03-20 12:10:00|1450.75|1441.25|1453.75|1444.25|1453.75|1444.25|1449.75|1440.25|32
1742472900000|2025-03-20 12:15:00|1453.25|1443.75|1457.75|1448.25|1458.25|1448.75|1453.25|1443.75|31
1742473200000|2025-03-20 12:20:00|1458.25|1448.75|1457.75|1448.25|1459.25|1449.75|1456.75|1447.25|18
1742473500000|2025-03-20 12:25:00|1457.25|1447.75|1455.25|1445.75|1457.75|1448.25|1454.75|1445.25|21
1742473800000|2025-03-20 12:30:00|1455.75|1446.25|1457.75|1448.25|1458.75|1449.25|1454.75|1445.25|36
1742474100000|2025-03-20 12:35:00|1457.25|1447.75|1458.25|1448.75|1459.25|1449.75|1456.25|1446.75|29
1742474400000|2025-03-20 12:40:00|1458.75|1449.25|1458.75|1449.25|1460.25|1450.75|1456.25|1446.75|25
1742474700000|2025-03-20 12:45:00|1458.25|1448.75|1460.25|1450.75|1460.25|1450.75|1456.25|1446.75|19
1742475000000|2025-03-20 12:50:00|1461.25|1451.75|1464.25|1454.75|1464.25|1454.75|1461.25|1451.75|8
1742475300000|2025-03-20 12:55:00|1463.75|1454.25|1466.25|1456.75|1466.75|1457.25|1463.75|1454.25|15
1742475600000|2025-03-20 13:00:00|1465.75|1456.25|1464.75|1455.25|1466.75|1457.25|1464.25|1454.75|24
1742475900000|2025-03-20 13:05:00|1464.25|1454.75|1459.75|1450.25|1464.25|1454.75|1458.75|1449.25|18
1742476200000|2025-03-20 13:10:00|1460.25|1450.75|1462.25|1452.75|1462.75|1453.25|1459.75|1450.25|16
1742476500000|2025-03-20 13:15:00|1461.75|1452.25|1463.75|1454.25|1463.75|1454.25|1460.75|1451.25|18
1742476800000|2025-03-20 13:20:00|1463.25|1453.75|1458.75|1449.25|1463.25|1453.75|1456.75|1447.25|26
1742477100000|2025-03-20 13:25:00|1459.25|1449.75|1456.75|1447.25|1460.75|1451.25|1455.75|1446.25|27
1742477400000|2025-03-20 13:30:00|1456.25|1446.75|1463.25|1453.75|1465.75|1456.25|1455.75|1446.25|69
1742477700000|2025-03-20 13:35:00|1462.75|1453.25|1465.75|1456.25|1465.75|1456.25|1460.75|1451.25|68
1742478000000|2025-03-20 13:40:00|1466.25|1456.75|1467.75|1458.25|1469.75|1460.25|1465.75|1456.25|61
1742478300000|2025-03-20 13:45:00|1467.25|1457.75|1467.75|1458.25|1470.25|1460.75|1466.75|1457.25|52
1742478600000|2025-03-20 13:50:00|1467.25|1457.75|1462.75|1453.25|1468.25|1458.75|1460.75|1451.25|85
1742478900000|2025-03-20 13:55:00|1462.25|1452.75|1463.75|1454.25|1463.75|1454.25|1458.75|1449.25|60
1742479200000|2025-03-20 14:00:00|1463.25|1453.75|1469.75|1460.25|1471.75|1462.25|1462.75|1453.25|51
1742479500000|2025-03-20 14:05:00|1469.25|1459.75|1470.75|1461.25|1473.75|1464.25|1467.25|1457.75|68
1742479800000|2025-03-20 14:10:00|1470.25|1460.75|1467.75|1458.25|1470.25|1460.75|1465.75|1456.25|42
1742480100000|2025-03-20 14:15:00|1468.25|1458.75|1475.25|1465.75|1478.25|1468.75|1465.75|1456.25|86
1742480400000|2025-03-20 14:20:00|1474.75|1465.25|1476.25|1466.75|1476.25|1466.75|1471.75|1462.25|57
1742480700000|2025-03-20 14:25:00|1476.75|1467.25|1475.75|1466.25|1479.25|1469.75|1474.75|1465.25|78
1742481000000|2025-03-20 14:30:00|1475.25|1465.75|1468.25|1458.75|1475.25|1465.75|1467.75|1458.25|54
1742481300000|2025-03-20 14:35:00|1467.75|1458.25|1473.75|1464.25|1475.75|1466.25|1467.25|1457.75|60
1742481600000|2025-03-20 14:40:00|1473.25|1463.75|1473.75|1464.25|1475.25|1465.75|1472.25|1462.75|34
1742481900000|2025-03-20 14:45:00|1474.25|1464.75|1473.75|1464.25|1475.25|1465.75|1469.75|1460.25|47
1742482200000|2025-03-20 14:50:00|1473.25|1463.75|1469.25|1459.75|1473.25|1463.75|1467.25|1457.75|45
1742482500000|2025-03-20 14:55:00|1469.75|1460.25|1474.75|1465.25|1474.75|1465.25|1469.25|1459.75|47
1742482800000|2025-03-20 15:00:00|1475.25|1465.75|1461.75|1452.25|1478.75|1469.25|1455.75|1446.25|179
1742483100000|2025-03-20 15:05:00|1460.75|1451.25|1465.75|1456.25|1466.75|1457.25|1460.25|1450.75|116
1742483400000|2025-03-20 15:10:00|1466.75|1457.25|1463.75|1454.25|1467.25|1457.75|1462.75|1453.25|73
1742483700000|2025-03-20 15:15:00|1462.75|1453.25|1452.75|1443.25|1462.75|1453.25|1452.75|1443.25|96
1742484000000|2025-03-20 15:20:00|1452.25|1442.75|1452.75|1443.25|1454.25|1444.75|1449.75|1440.25|55
1742484300000|2025-03-20 15:25:00|1452.25|1442.75|1453.75|1444.25|1456.25|1446.75|1451.75|1442.25|73
1742484600000|2025-03-20 15:30:00|1453.25|1443.75|1447.25|1437.75|1454.25|1444.75|1445.75|1436.25|81
1742484900000|2025-03-20 15:35:00|1446.75|1437.25|1440.75|1431.25|1446.75|1437.25|1436.75|1427.25|169
1742485200000|2025-03-20 15:40:00|1440.25|1430.75|1443.75|1434.25|1445.75|1436.25|1439.75|1430.25|175
1742485500000|2025-03-20 15:45:00|1444.25|1434.75|1443.25|1433.75|1447.25|1437.75|1442.75|1433.25|138
1742485800000|2025-03-20 15:50:00|1443.75|1434.25|1443.75|1434.25|1445.25|1435.75|1441.75|1432.25|120
1742486100000|2025-03-20 15:55:00|1443.25|1433.75|1439.75|1430.25|1443.75|1434.25|1438.75|1429.25|128
1742486400000|2025-03-20 16:00:00|1438.75|1429.25|1444.75|1435.25|1446.75|1437.25|1437.75|1428.25|122
1742486700000|2025-03-20 16:05:00|1443.75|1434.25|1439.75|1430.25|1443.75|1434.25|1436.75|1427.25|216
1742487000000|2025-03-20 16:10:00|1440.25|1430.75|1432.75|1423.25|1440.25|1430.75|1432.25|1422.75|80
1742487300000|2025-03-20 16:15:00|1432.25|1422.75|1432.75|1423.25|1435.75|1426.25|1429.75|1420.25|152
1742487600000|2025-03-20 16:20:00|1432.25|1422.75|1429.25|1419.75|1432.25|1422.75|1428.25|1418.75|122
1742487900000|2025-03-20 16:25:00|1428.75|1419.25|1424.25|1414.75|1430.75|1421.25|1423.75|1414.25|116
1742488200000|2025-03-20 16:30:00|1423.75|1414.25|1420.75|1411.25|1427.25|1417.75|1420.25|1410.75|241
1742488500000|2025-03-20 16:35:00|1420.25|1410.75|1424.75|1415.25|1426.25|1416.75|1419.25|1409.75|124
1742488800000|2025-03-20 16:40:00|1424.25|1414.75|1418.75|1409.25|1424.25|1414.75|1417.25|1407.75|76
1742489100000|2025-03-20 16:45:00|1417.75|1408.25|1413.25|1403.75|1418.75|1409.25|1413.25|1403.75|110
1742489400000|2025-03-20 16:50:00|1412.75|1403.25|1417.25|1407.75|1417.25|1407.75|1412.25|1402.75|53
1742489700000|2025-03-20 16:55:00|1417.75|1408.25|1415.75|1406.25|1417.75|1408.25|1414.25|1404.75|35
1742490000000|2025-03-20 17:00:00|1416.25|1406.75|1421.25|1411.75|1422.25|1412.75|1414.75|1405.25|64
1742490300000|2025-03-20 17:05:00|1420.75|1411.25|1427.25|1417.75|1427.25|1417.75|1420.25|1410.75|41
1742490600000|2025-03-20 17:10:00|1426.75|1417.25|1430.25|1420.75|1431.25|1421.75|1425.75|1416.25|20
1742490900000|2025-03-20 17:15:00|1429.75|1420.25|1425.25|1415.75|1429.75|1420.25|1424.75|1415.25|31
1742491200000|2025-03-20 17:20:00|1424.75|1415.25|1421.25|1411.75|1424.75|1415.25|1420.75|1411.25|36
1742491500000|2025-03-20 17:25:00|1422.25|1412.75|1418.75|1409.25|1422.25|1412.75|1417.75|1408.25|32
1742491800000|2025-03-20 17:30:00|1419.25|1409.75|1420.25|1410.75|1421.25|1411.75|1418.25|1408.75|36
1742492100000|2025-03-20 17:35:00|1420.75|1411.25|1423.25|1413.75|1423.25|1413.75|1418.75|1409.25|25
1742492400000|2025-03-20 17:40:00|1422.75|1413.25|1425.25|1415.75|1425.25|1415.75|1421.75|1412.25|26
1742492700000|2025-03-20 17:45:00|1425.75|1416.25|1422.25|1412.75|1425.75|1416.25|1421.25|1411.75|28
1742493000000|2025-03-20 17:50:00|1421.75|1412.25|1419.25|1409.75|1422.25|1412.75|1419.25|1409.75|24
1742493300000|2025-03-20 17:55:00|1418.75|1409.25|1423.75|1414.25|1424.25|1414.75|1418.25|1408.75|27
1742493600000|2025-03-20 18:00:00|1424.25|1414.75|1421.75|1412.25|1426.25|1416.75|1421.75|1412.25|37
1742493900000|2025-03-20 18:05:00|1421.25|1411.75|1423.25|1413.75|1423.75|1414.25|1419.75|1410.25|19
1742494200000|2025-03-20 18:10:00|1423.75|1414.25|1427.25|1417.75|1427.25|1417.75|1423.75|1414.25|16
1742494500000|2025-03-20 18:15:00|1426.75|1417.25|1428.75|1419.25|1429.75|1420.25|1426.75|1417.25|32
1742494800000|2025-03-20 18:20:00|1428.25|1418.75|1425.75|1416.25|1428.25|1418.75|1422.25|1412.75|25
1742495100000|2025-03-20 18:25:00|1425.25|1415.75|1423.75|1414.25|1425.25|1415.75|1423.75|1414.25|6
1742495400000|2025-03-20 18:30:00|1424.25|1414.75|1425.25|1415.75|1425.25|1415.75|1423.25|1413.75|21
1742495700000|2025-03-20 18:35:00|1425.75|1416.25|1426.75|1417.25|1429.25|1419.75|1425.75|1416.25|21
1742496000000|2025-03-20 18:40:00|1426.25|1416.75|1424.25|1414.75|1426.25|1416.75|1423.25|1413.75|19
1742496300000|2025-03-20 18:45:00|1423.75|1414.25|1427.25|1417.75|1427.25|1417.75|1423.25|1413.75|36
1742496600000|2025-03-20 18:50:00|1426.75|1417.25|1426.75|1417.25|1427.25|1417.75|1424.75|1415.25|21
1742496900000|2025-03-20 18:55:00|1426.25|1416.75|1421.25|1411.75|1426.25|1416.75|1421.25|1411.75|19
1742497200000|2025-03-20 19:00:00|1421.75|1412.25|1422.25|1412.75|1423.75|1414.25|1421.25|1411.75|27
1742497500000|2025-03-20 19:05:00|1422.75|1413.25|1416.25|1406.75|1422.75|1413.25|1415.75|1406.25|22
1742497800000|2025-03-20 19:10:00|1416.75|1407.25|1417.75|1408.25|1418.25|1408.75|1416.75|1407.25|13
1742498100000|2025-03-20 19:15:00|1417.25|1407.75|1421.25|1411.75|1421.25|1411.75|1417.25|1407.75|22
1742498400000|2025-03-20 19:20:00|1421.75|1412.25|1422.75|1413.25|1425.25|1415.75|1421.25|1411.75|21
1742498700000|2025-03-20 19:25:00|1422.25|1412.75|1419.25|1409.75|1422.25|1412.75|1419.25|1409.75|7
1742499000000|2025-03-20 19:30:00|1418.75|1409.25|1420.25|1410.75|1421.25|1411.75|1418.75|1409.25|28
1742499300000|2025-03-20 19:35:00|1420.75|1411.25|1421.75|1412.25|1423.25|1413.75|1420.25|1410.75|21
1742499600000|2025-03-20 19:40:00|1422.25|1412.75|1425.75|1416.25|1425.75|1416.25|1422.25|1412.75|20
1742499900000|2025-03-20 19:45:00|1426.25|1416.75|1425.25|1415.75|1426.25|1416.75|1424.25|1414.75|19
1742500200000|2025-03-20 19:50:00|1424.75|1415.25|1423.25|1413.75|1425.25|1415.75|1421.75|1412.25|32
1742500500000|2025-03-20 19:55:00|1423.75|1414.25|1421.25|1411.75|1425.25|1415.75|1420.75|1411.25|29
1742500800000|2025-03-20 20:00:00|1420.75|1411.25|1423.75|1414.25|1423.75|1414.25|1420.75|1411.25|12
1742501100000|2025-03-20 20:05:00|1424.25|1414.75|1420.75|1411.25|1424.75|1415.25|1420.75|1411.25|16
1742501400000|2025-03-20 20:10:00|1421.25|1411.75|1421.75|1412.25|1422.75|1413.25|1420.75|1411.25|14
1742501700000|2025-03-20 20:15:00|1421.25|1411.75|1426.75|1417.25|1427.25|1417.75|1421.25|1411.75|22
1742502000000|2025-03-20 20:20:00|1426.25|1416.75|1427.25|1417.75|1428.75|1419.25|1426.25|1416.75|10
1742502300000|2025-03-20 20:25:00|1427.75|1418.25|1427.75|1418.25|1429.25|1419.75|1427.75|1418.25|7
1742502600000|2025-03-20 20:30:00|1427.25|1417.75|1427.75|1418.25|1428.25|1418.75|1427.25|1417.75|6
1742502900000|2025-03-20 20:35:00|1428.25|1418.75|1430.25|1420.75|1430.25|1420.75|1427.75|1418.25|15
1742503200000|2025-03-20 20:40:00|1430.75|1421.25|1431.25|1421.75|1431.25|1421.75|1430.25|1420.75|4
1742503500000|2025-03-20 20:45:00|1430.75|1421.25|1427.25|1417.75|1430.75|1421.25|1426.25|1416.75|18
1742503800000|2025-03-20 20:50:00|1426.75|1417.25|1425.25|1415.75|1427.25|1417.75|1425.25|1415.75|8
1742504100000|2025-03-20 20:55:00|1425.75|1416.25|1425.75|1416.25|1426.25|1416.75|1424.75|1415.25|11
1742504400000|2025-03-20 21:00:00|1426.25|1416.75|1430.75|1421.25|1430.75|1421.25|1426.25|1416.75|12
1742504700000|2025-03-20 21:05:00|1431.25|1421.75|1430.25|1420.75|1431.25|1421.75|1430.25|1420.75|3
1742505000000|2025-03-20 21:10:00|1429.75|1420.25|1424.75|1415.25|1429.75|1420.25|1424.75|1415.25|15
1742505300000|2025-03-20 21:15:00|1424.25|1414.75|1424.25|1414.75|1424.75|1415.25|1423.25|1413.75|13
1742505600000|2025-03-20 21:20:00|1423.75|1414.25|1424.75|1415.25|1424.75|1415.25|1423.75|1414.25|5
1742505900000|2025-03-20 21:25:00|1425.75|1416.25|1427.75|1418.25|1427.75|1418.25|1425.75|1416.25|9
1742506200000|2025-03-20 21:30:00|1428.25|1418.75|1430.75|1421.25|1432.25|1422.75|1428.25|1418.75|12
1742506500000|2025-03-20 21:35:00|1430.25|1420.75|1427.75|1418.25|1430.25|1420.75|1427.75|1418.25|10
1742506800000|2025-03-20 21:40:00|1426.75|1417.25|1429.25|1419.75|1429.25|1419.75|1426.75|1417.25|13
1742507100000|2025-03-20 21:45:00|1428.75|1419.25|1426.25|1416.75|1428.75|1419.25|1426.25|1416.75|6
1742507400000|2025-03-20 21:50:00|1425.75|1416.25|1423.75|1414.25|1425.75|1416.25|1423.75|1414.25|7
1742507700000|2025-03-20 21:55:00|1423.25|1413.75|1421.75|1412.25|1423.25|1413.75|1421.25|1411.75|10
1742508000000|2025-03-20 22:00:00|1421.25|1411.75|1421.75|1412.25|1424.25|1414.75|1421.25|1411.75|22
1742508300000|2025-03-20 22:05:00|1421.25|1411.75|1421.25|1411.75|1423.75|1414.25|1421.25|1411.75|14
1742508600000|2025-03-20 22:10:00|1421.75|1412.25|1422.25|1412.75|1422.25|1412.75|1421.25|1411.75|8
1742508900000|2025-03-20 22:15:00|1421.75|1412.25|1420.25|1410.75|1423.25|1413.75|1420.25|1410.75|24
1742509200000|2025-03-20 22:20:00|1419.75|1410.25|1419.75|1410.25|1420.25|1410.75|1418.75|1409.25|22
1742509500000|2025-03-20 22:25:00|1420.25|1410.75|1418.75|1409.25|1421.75|1412.25|1418.25|1408.75|31
1742509800000|2025-03-20 22:30:00|1419.25|1409.75|1420.25|1410.75|1420.25|1410.75|1417.75|1408.25|31
1742510100000|2025-03-20 22:35:00|1419.75|1410.25|1420.75|1411.25|1421.75|1412.25|1419.75|1410.25|15
1742510400000|2025-03-20 22:40:00|1420.25|1410.75|1422.25|1412.75|1422.75|1413.25|1419.75|1410.25|19
1742510700000|2025-03-20 22:45:00|1421.75|1412.25|1421.25|1411.75|1423.75|1414.25|1421.25|1411.75|20
1742511000000|2025-03-20 22:50:00|1420.75|1411.25|1418.25|1408.75|1421.25|1411.75|1418.25|1408.75|12
1742511300000|2025-03-20 22:55:00|1417.75|1408.25|1419.75|1410.25|1419.75|1410.25|1417.25|1407.75|9
1742511600000|2025-03-20 23:00:00|1419.25|1409.75|1415.75|1406.25|1420.25|1410.75|1415.25|1405.75|35
1742511900000|2025-03-20 23:05:00|1416.25|1406.75|1421.25|1411.75|1421.25|1411.75|1416.25|1406.75|13
1742512200000|2025-03-20 23:10:00|1420.75|1411.25|1418.75|1409.25|1422.75|1413.25|1418.75|1409.25|13
1742512500000|2025-03-20 23:15:00|1418.25|1408.75|1416.25|1406.75|1418.75|1409.25|1415.75|1406.25|18
1742512800000|2025-03-20 23:20:00|1415.75|1406.25|1417.75|1408.25|1417.75|1408.25|1415.75|1406.25|13
1742513100000|2025-03-20 23:25:00|1417.25|1407.75|1419.75|1410.25|1420.25|1410.75|1416.75|1407.25|22
1742513400000|2025-03-20 23:30:00|1419.25|1409.75|1422.25|1412.75|1422.75|1413.25|1419.25|1409.75|17
1742513700000|2025-03-20 23:35:00|1422.75|1413.25|1422.75|1413.25|1424.75|1415.25|1422.75|1413.25|11
1742514000000|2025-03-20 23:40:00|1422.25|1412.75|1423.25|1413.75|1423.75|1414.25|1422.25|1412.75|29
1742514300000|2025-03-20 23:45:00|1423.75|1414.25|1425.25|1415.75|1426.25|1416.75|1423.25|1413.75|17
1742514600000|2025-03-20 23:50:00|1425.75|1416.25|1425.25|1415.75|1426.75|1417.25|1425.25|1415.75|28
1742514900000|2025-03-20 23:55:00|1425.75|1416.25|1426.25|1416.75|1426.75|1417.25|1425.25|1415.75|14
1742515200000|2025-03-21 00:00:00|1425.75|1416.25|1427.25|1417.75|1427.25|1417.75|1423.75|1414.25|29
1742515500000|2025-03-21 00:05:00|1428.75|1419.25|1431.25|1421.75|1431.25|1421.75|1428.25|1418.75|11
1742515800000|2025-03-21 00:10:00|1432.75|1423.25|1432.25|1422.75|1434.25|1424.75|1432.25|1422.75|22
1742516100000|2025-03-21 00:15:00|1431.75|1422.25|1427.25|1417.75|1431.75|1422.25|1425.25|1415.75|30
1742516400000|2025-03-21 00:20:00|1426.75|1417.25|1423.25|1413.75|1427.25|1417.75|1423.25|1413.75|14
1742516700000|2025-03-21 00:25:00|1422.25|1412.75|1422.25|1412.75|1423.75|1414.25|1421.25|1411.75|17
1742517000000|2025-03-21 00:30:00|1421.25|1411.75|1423.25|1413.75|1425.25|1415.75|1421.25|1411.75|26
1742517300000|2025-03-21 00:35:00|1423.75|1414.25|1425.75|1416.25|1426.75|1417.25|1422.75|1413.25|16
1742517600000|2025-03-21 00:40:00|1425.25|1415.75|1423.25|1413.75|1425.75|1416.25|1423.25|1413.75|25
1742517900000|2025-03-21 00:45:00|1423.75|1414.25|1427.75|1418.25|1427.75|1418.25|1422.25|1412.75|30
1742518200000|2025-03-21 00:50:00|1428.25|1418.75|1430.25|1420.75|1430.75|1421.25|1427.25|1417.75|16
1742518500000|2025-03-21 00:55:00|1429.25|1419.75|1429.25|1419.75|1430.75|1421.25|1428.25|1418.75|27
1742518800000|2025-03-21 01:00:00|1428.75|1419.25|1431.25|1421.75|1432.25|1422.75|1427.25|1417.75|30
1742519100000|2025-03-21 01:05:00|1431.75|1422.25|1434.25|1424.75|1434.25|1424.75|1431.75|1422.25|19
1742519400000|2025-03-21 01:10:00|1434.75|1425.25|1436.25|1426.75|1436.25|1426.75|1434.75|1425.25|16
1742519700000|2025-03-21 01:15:00|1436.75|1427.25|1432.75|1423.25|1436.75|1427.25|1432.25|1422.75|31
1742520000000|2025-03-21 01:20:00|1432.25|1422.75|1431.25|1421.75|1433.75|1424.25|1430.25|1420.75|29
1742520300000|2025-03-21 01:25:00|1430.75|1421.25|1429.25|1419.75|1431.25|1421.75|1428.25|1418.75|49
1742520600000|2025-03-21 01:30:00|1428.75|1419.25|1433.25|1423.75|1433.25|1423.75|1428.75|1419.25|92
1742520900000|2025-03-21 01:35:00|1433.75|1424.25|1434.75|1425.25|1436.25|1426.75|1433.25|1423.75|92
1742521200000|2025-03-21 01:40:00|1435.25|1425.75|1435.25|1425.75|1435.25|1425.75|1433.25|1423.75|91
1742521500000|2025-03-21 01:45:00|1434.75|1425.25|1436.25|1426.75|1438.25|1428.75|1433.75|1424.25|113
1742521800000|2025-03-21 01:50:00|1436.75|1427.25|1439.25|1429.75|1441.25|1431.75|1436.25|1426.75|141
1742522100000|2025-03-21 01:55:00|1438.75|1429.25|1441.25|1431.75|1442.25|1432.75|1438.75|1429.25|94
1742522400000|2025-03-21 02:00:00|1441.75|1432.25|1439.75|1430.25|1443.25|1433.75|1439.75|1430.25|61
1742522700000|2025-03-21 02:05:00|1439.25|1429.75|1439.75|1430.25|1440.25|1430.75|1437.75|1428.25|104
1742523000000|2025-03-21 02:10:00|1440.25|1430.75|1434.75|1425.25|1440.25|1430.75|1434.75|1425.25|201
1742523300000|2025-03-21 02:15:00|1434.25|1424.75|1431.25|1421.75|1434.25|1424.75|1430.25|1420.75|75
1742523600000|2025-03-21 02:20:00|1431.75|1422.25|1431.25|1421.75|1432.25|1422.75|1430.25|1420.75|86
1742523900000|2025-03-21 02:25:00|1431.75|1422.25|1433.75|1424.25|1434.75|1425.25|1431.75|1422.25|87
1742524200000|2025-03-21 02:30:00|1434.25|1424.75|1432.75|1423.25|1434.25|1424.75|1432.25|1422.75|62
1742524500000|2025-03-21 02:35:00|1433.25|1423.75|1434.75|1425.25|1436.25|1426.75|1432.75|1423.25|40
1742524800000|2025-03-21 02:40:00|1434.25|1424.75|1433.25|1423.75|1434.25|1424.75|1432.25|1422.75|81
1742525100000|2025-03-21 02:45:00|1432.75|1423.25|1433.25|1423.75|1434.25|1424.75|1431.25|1421.75|56
1742525400000|2025-03-21 02:50:00|1432.75|1423.25|1430.25|1420.75|1435.25|1425.75|1430.25|1420.75|89
1742525700000|2025-03-21 02:55:00|1429.75|1420.25|1432.25|1422.75|1432.25|1422.75|1429.25|1419.75|10
1742526000000|2025-03-21 03:00:00|1433.25|1423.75|1429.75|1420.25|1433.25|1423.75|1428.75|1419.25|42
1742526300000|2025-03-21 03:05:00|1430.25|1420.75|1425.25|1415.75|1430.25|1420.75|1424.25|1414.75|144
1742526600000|2025-03-21 03:10:00|1424.75|1415.25|1422.25|1412.75|1425.25|1415.75|1422.25|1412.75|124
1742526900000|2025-03-21 03:15:00|1422.75|1413.25|1422.25|1412.75|1423.25|1413.75|1419.25|1409.75|63
1742527200000|2025-03-21 03:20:00|1421.75|1412.25|1422.25|1412.75|1423.25|1413.75|1419.75|1410.25|192
1742527500000|2025-03-21 03:25:00|1421.75|1412.25|1422.25|1412.75|1422.25|1412.75|1420.25|1410.75|186
1742527800000|2025-03-21 03:30:00|1421.75|1412.25|1419.75|1410.25|1423.25|1413.75|1419.25|1409.75|178
1742528100000|2025-03-21 03:35:00|1420.25|1410.75|1418.75|1409.25|1420.25|1410.75|1417.75|1408.25|114
1742528400000|2025-03-21 03:40:00|1419.25|1409.75|1420.75|1411.25|1421.25|1411.75|1418.75|1409.25|170
1742528700000|2025-03-21 03:45:00|1421.25|1411.75|1421.25|1411.75|1422.25|1412.75|1419.25|1409.75|171
1742529000000|2025-03-21 03:50:00|1422.25|1412.75|1418.25|1408.75|1422.25|1412.75|1417.75|1408.25|342
1742529300000|2025-03-21 03:55:00|1418.75|1409.25|1417.75|1408.25|1419.25|1409.75|1417.75|1408.25|145
1742529600000|2025-03-21 04:00:00|1418.25|1408.75|1421.25|1411.75|1423.25|1413.75|1418.25|1408.75|337
1742529900000|2025-03-21 04:05:00|1421.75|1412.25|1424.25|1414.75|1424.25|1414.75|1421.75|1412.25|202
1742530200000|2025-03-21 04:10:00|1423.75|1414.25|1422.25|1412.75|1425.25|1415.75|1421.75|1412.25|172
1742530500000|2025-03-21 04:15:00|1421.75|1412.25|1421.25|1411.75|1422.25|1412.75|1419.75|1410.25|187
1742530800000|2025-03-21 04:20:00|1420.75|1411.25|1424.25|1414.75|1425.75|1416.25|1420.75|1411.25|124
1742531100000|2025-03-21 04:25:00|1424.75|1415.25|1427.75|1418.25|1428.25|1418.75|1424.25|1414.75|144
1742531400000|2025-03-21 04:30:00|1427.25|1417.75|1429.25|1419.75|1429.25|1419.75|1427.25|1417.75|27
1742531700000|2025-03-21 04:35:00|1430.75|1421.25|1428.75|1419.25|1431.25|1421.75|1428.75|1419.25|205
1742532000000|2025-03-21 04:40:00|1429.25|1419.75|1427.75|1418.25|1429.25|1419.75|1427.75|1418.25|248
1742532300000|2025-03-21 04:45:00|1428.25|1418.75|1429.25|1419.75|1430.25|1420.75|1427.75|1418.25|103
1742532600000|2025-03-21 04:50:00|1429.75|1420.25|1427.75|1418.25|1431.25|1421.75|1426.25|1416.75|207
1742532900000|2025-03-21 04:55:00|1427.25|1417.75|1426.75|1417.25|1427.25|1417.75|1425.75|1416.25|6
1742533200000|2025-03-21 05:00:00|1427.25|1417.75|1424.25|1414.75|1427.25|1417.75|1424.25|1414.75|33
1742533500000|2025-03-21 05:05:00|1423.75|1414.25|1420.25|1410.75|1424.25|1414.75|1419.25|1409.75|24
1742533800000|2025-03-21 05:10:00|1419.75|1410.25|1420.75|1411.25|1422.25|1412.75|1419.25|1409.75|18
1742534100000|2025-03-21 05:15:00|1419.75|1410.25|1418.75|1409.25|1421.75|1412.25|1417.75|1408.25|21
1742534400000|2025-03-21 05:20:00|1418.25|1408.75|1420.75|1411.25|1420.75|1411.25|1418.25|1408.75|16
1742534700000|2025-03-21 05:25:00|1420.25|1410.75|1417.25|1407.75|1420.75|1411.25|1417.25|1407.75|25
1742535000000|2025-03-21 05:30:00|1416.25|1406.75|1421.75|1412.25|1421.75|1412.25|1415.75|1406.25|20
1742535300000|2025-03-21 05:35:00|1422.25|1412.75|1418.75|1409.25|1422.75|1413.25|1418.75|1409.25|14
1742535600000|2025-03-21 05:40:00|1418.25|1408.75|1419.75|1410.25|1421.25|1411.75|1418.25|1408.75|15
1742535900000|2025-03-21 05:45:00|1419.25|1409.75|1418.25|1408.75|1420.75|1411.25|1417.25|1407.75|25
1742536200000|2025-03-21 05:50:00|1418.75|1409.25|1419.25|1409.75|1420.25|1410.75|1415.75|1406.25|32
1742536500000|2025-03-21 05:55:00|1418.75|1409.25|1423.25|1413.75|1423.75|1414.25|1418.25|1408.75|26
1742536800000|2025-03-21 06:00:00|1422.75|1413.25|1422.25|1412.75|1422.75|1413.25|1420.75|1411.25|16
1742537100000|2025-03-21 06:05:00|1421.75|1412.25|1418.25|1408.75|1423.25|1413.75|1417.75|1408.25|32
1742537400000|2025-03-21 06:10:00|1418.75|1409.25|1419.75|1410.25|1420.25|1410.75|1418.25|1408.75|23
1742537700000|2025-03-21 06:15:00|1420.25|1410.75|1419.25|1409.75|1421.75|1412.25|1416.25|1406.75|45
1742538000000|2025-03-21 06:20:00|1418.75|1409.25|1423.25|1413.75|1423.75|1414.25|1418.75|1409.25|36
1742538300000|2025-03-21 06:25:00|1423.75|1414.25|1424.75|1415.25|1424.75|1415.25|1422.25|1412.75|21
1742538600000|2025-03-21 06:30:00|1424.25|1414.75|1422.75|1413.25|1425.25|1415.75|1421.75|1412.25|48
1742538900000|2025-03-21 06:35:00|1422.25|1412.75|1427.25|1417.75|1427.25|1417.75|1422.25|1412.75|26
1742539200000|2025-03-21 06:40:00|1428.75|1419.25|1424.25|1414.75|1428.75|1419.25|1424.25|1414.75|15
1742539500000|2025-03-21 06:45:00|1424.75|1415.25|1419.25|1409.75|1425.75|1416.25|1419.25|1409.75|34
1742539800000|2025-03-21 06:50:00|1419.75|1410.25|1420.25|1410.75|1420.75|1411.25|1418.25|1408.75|30
1742540100000|2025-03-21 06:55:00|1420.75|1411.25|1420.25|1410.75|1420.75|1411.25|1418.25|1408.75|20
1742540400000|2025-03-21 07:00:00|1419.75|1410.25|1418.25|1408.75|1422.25|1412.75|1417.75|1408.25|32
1742540700000|2025-03-21 07:05:00|1417.75|1408.25|1416.25|1406.75|1418.25|1408.75|1415.25|1405.75|11
1742541000000|2025-03-21 07:10:00|1416.75|1407.25|1417.25|1407.75|1417.75|1408.25|1415.25|1405.75|20
1742541300000|2025-03-21 07:15:00|1416.75|1407.25|1412.75|1403.25|1416.75|1407.25|1411.25|1401.75|35
1742541600000|2025-03-21 07:20:00|1412.25|1402.75|1412.75|1403.25|1414.25|1404.75|1409.75|1400.25|31
1742541900000|2025-03-21 07:25:00|1412.25|1402.75|1416.25|1406.75|1416.25|1406.75|1412.25|1402.75|27
1742542200000|2025-03-21 07:30:00|1415.75|1406.25|1415.25|1405.75|1417.25|1407.75|1414.75|1405.25|22
1742542500000|2025-03-21 07:35:00|1415.75|1406.25|1414.75|1405.25|1417.25|1407.75|1414.25|1404.75|25
1742542800000|2025-03-21 07:40:00|1414.25|1404.75|1418.75|1409.25|1418.75|1409.25|1414.25|1404.75|43
1742543100000|2025-03-21 07:45:00|1419.25|1409.75|1420.75|1411.25|1423.25|1413.75|1419.25|1409.75|36
1742543400000|2025-03-21 07:50:00|1420.25|1410.75|1422.75|1413.25|1423.25|1413.75|1420.25|1410.75|24
1742543700000|2025-03-21 07:55:00|1422.25|1412.75|1423.75|1414.25|1424.25|1414.75|1421.75|1412.25|14
1742544000000|2025-03-21 08:00:00|1423.25|1413.75|1431.25|1421.75|1431.25|1421.75|1422.75|1413.25|30
1742544300000|2025-03-21 08:05:00|1430.75|1421.25|1428.25|1418.75|1430.75|1421.25|1427.75|1418.25|42
1742544600000|2025-03-21 08:10:00|1428.75|1419.25|1427.25|1417.75|1429.25|1419.75|1425.75|1416.25|38
1742544900000|2025-03-21 08:15:00|1427.75|1418.25|1421.75|1412.25|1427.75|1418.25|1421.75|1412.25|29
1742545200000|2025-03-21 08:20:00|1422.25|1412.75|1421.25|1411.75|1422.25|1412.75|1419.75|1410.25|38
1742545500000|2025-03-21 08:25:00|1420.75|1411.25|1420.75|1411.25|1422.25|1412.75|1419.25|1409.75|31
1742545800000|2025-03-21 08:30:00|1420.25|1410.75|1412.25|1402.75|1420.25|1410.75|1412.25|1402.75|49
1742546100000|2025-03-21 08:35:00|1412.75|1403.25|1417.75|1408.25|1417.75|1408.25|1412.25|1402.75|35
1742546400000|2025-03-21 08:40:00|1417.25|1407.75|1413.25|1403.75|1419.25|1409.75|1412.75|1403.25|22
1742546700000|2025-03-21 08:45:00|1412.75|1403.25|1412.25|1402.75|1417.25|1407.75|1412.25|1402.75|44
1742547000000|2025-03-21 08:50:00|1411.75|1402.25|1415.25|1405.75|1416.75|1407.25|1411.75|1402.25|35
1742547300000|2025-03-21 08:55:00|1415.75|1406.25|1418.25|1408.75|1418.25|1408.75|1415.75|1406.25|16
1742547600000|2025-03-21 09:00:00|1418.75|1409.25|1414.25|1404.75|1419.25|1409.75|1414.25|1404.75|30
1742547900000|2025-03-21 09:05:00|1413.75|1404.25|1415.75|1406.25|1415.75|1406.25|1411.25|1401.75|35
1742548200000|2025-03-21 09:10:00|1415.25|1405.75|1420.25|1410.75|1420.25|1410.75|1413.75|1404.25|37
1742548500000|2025-03-21 09:15:00|1420.75|1411.25|1422.25|1412.75|1422.25|1412.75|1419.75|1410.25|24
1742548800000|2025-03-21 09:20:00|1421.75|1412.25|1423.75|1414.25|1424.25|1414.75|1421.75|1412.25|27
1742549100000|2025-03-21 09:25:00|1423.25|1413.75|1423.25|1413.75|1425.25|1415.75|1422.25|1412.75|30
1742549400000|2025-03-21 09:30:00|1422.75|1413.25|1425.25|1415.75|1425.25|1415.75|1421.75|1412.25|36
1742549700000|2025-03-21 09:35:00|1424.75|1415.25|1421.75|1412.25|1425.25|1415.75|1421.75|1412.25|32
1742550000000|2025-03-21 09:40:00|1422.25|1412.75|1419.25|1409.75|1422.75|1413.25|1418.75|1409.25|21
1742550300000|2025-03-21 09:45:00|1419.75|1410.25|1418.75|1409.25|1421.25|1411.75|1418.25|1408.75|29
1742550600000|2025-03-21 09:50:00|1418.25|1408.75|1417.25|1407.75|1420.75|1411.25|1417.25|1407.75|33
1742550900000|2025-03-21 09:55:00|1417.75|1408.25|1417.75|1408.25|1418.25|1408.75|1416.25|1406.75|19
1742551200000|2025-03-21 10:00:00|1418.25|1408.75|1420.25|1410.75|1420.25|1410.75|1417.25|1407.75|21
1742551500000|2025-03-21 10:05:00|1419.75|1410.25|1418.75|1409.25|1421.75|1412.25|1418.25|1408.75|25
1742551800000|2025-03-21 10:10:00|1418.25|1408.75|1417.75|1408.25|1418.75|1409.25|1416.25|1406.75|24
1742552100000|2025-03-21 10:15:00|1418.25|1408.75|1411.75|1402.25|1419.75|1410.25|1411.25|1401.75|22
1742552400000|2025-03-21 10:20:00|1412.25|1402.75|1406.75|1397.25|1413.75|1404.25|1400.75|1391.25|76
1742552700000|2025-03-21 10:25:00|1407.25|1397.75|1405.75|1396.25|1407.75|1398.25|1402.75|1393.25|38
1742553000000|2025-03-21 10:30:00|1405.25|1395.75|1403.75|1394.25|1405.75|1396.25|1399.25|1389.75|59
1742553300000|2025-03-21 10:35:00|1403.25|1393.75|1404.75|1395.25|1404.75|1395.25|1399.75|1390.25|45
1742553600000|2025-03-21 10:40:00|1404.25|1394.75|1406.75|1397.25|1407.75|1398.25|1403.75|1394.25|20
1742553900000|2025-03-21 10:45:00|1407.25|1397.75|1408.25|1398.75|1408.75|1399.25|1405.75|1396.25|26
1742554200000|2025-03-21 10:50:00|1407.75|1398.25|1411.25|1401.75|1411.25|1401.75|1406.75|1397.25|27
1742554500000|2025-03-21 10:55:00|1410.75|1401.25|1409.25|1399.75|1412.25|1402.75|1409.25|1399.75|22
1742554800000|2025-03-21 11:00:00|1409.75|1400.25|1407.75|1398.25|1409.75|1400.25|1404.75|1395.25|37
1742555100000|2025-03-21 11:05:00|1407.25|1397.75|1407.75|1398.25|1408.25|1398.75|1403.75|1394.25|36
1742555400000|2025-03-21 11:10:00|1408.25|1398.75|1407.75|1398.25|1408.75|1399.25|1405.25|1395.75|23
1742555700000|2025-03-21 11:15:00|1407.25|1397.75|1405.25|1395.75|1409.75|1400.25|1405.25|1395.75|38
1742556000000|2025-03-21 11:20:00|1405.75|1396.25|1407.25|1397.75|1407.75|1398.25|1404.75|1395.25|36
1742556300000|2025-03-21 11:25:00|1406.75|1397.25|1402.75|1393.25|1407.75|1398.25|1402.75|1393.25|32
1742556600000|2025-03-21 11:30:00|1403.25|1393.75|1406.75|1397.25|1406.75|1397.25|1402.75|1393.25|36
1742556900000|2025-03-21 11:35:00|1406.25|1396.75|1406.75|1397.25|1408.75|1399.25|1405.75|1396.25|30
1742557200000|2025-03-21 11:40:00|1406.25|1396.75|1408.25|1398.75|1408.75|1399.25|1405.25|1395.75|30
1742557500000|2025-03-21 11:45:00|1408.75|1399.25|1410.75|1401.25|1412.25|1402.75|1408.75|1399.25|21
1742557800000|2025-03-21 11:50:00|1410.25|1400.75|1409.25|1399.75|1412.25|1402.75|1409.25|1399.75|39
1742558100000|2025-03-21 11:55:00|1408.75|1399.25|1410.75|1401.25|1412.25|1402.75|1408.75|1399.25|19
1742558400000|2025-03-21 12:00:00|1410.25|1400.75|1410.75|1401.25|1410.75|1401.25|1407.25|1397.75|35
1742558700000|2025-03-21 12:05:00|1410.25|1400.75|1413.25|1403.75|1413.25|1403.75|1409.25|1399.75|26
1742559000000|2025-03-21 12:10:00|1414.25|1404.75|1414.25|1404.75|1415.25|1405.75|1413.25|1403.75|21
1742559300000|2025-03-21 12:15:00|1414.75|1405.25|1415.25|1405.75|1416.25|1406.75|1412.25|1402.75|32
1742559600000|2025-03-21 12:20:00|1414.75|1405.25|1416.25|1406.75|1416.75|1407.25|1413.75|1404.25|26
1742559900000|2025-03-21 12:25:00|1415.75|1406.25|1416.75|1407.25|1417.25|1407.75|1414.75|1405.25|23
1742560200000|2025-03-21 12:30:00|1417.25|1407.75|1413.25|1403.75|1417.25|1407.75|1412.75|1403.25|37
1742560500000|2025-03-21 12:35:00|1413.75|1404.25|1406.75|1397.25|1413.75|1404.25|1406.75|1397.25|28
1742560800000|2025-03-21 12:40:00|1406.25|1396.75|1402.25|1392.75|1406.25|1396.75|1398.75|1389.25|69
1742561100000|2025-03-21 12:45:00|1401.75|1392.25|1405.25|1395.75|1406.75|1397.25|1401.75|1392.25|33
1742561400000|2025-03-21 12:50:00|1404.75|1395.25|1400.25|1390.75|1405.25|1395.75|1400.25|1390.75|24
1742561700000|2025-03-21 12:55:00|1400.75|1391.25|1400.75|1391.25|1401.75|1392.25|1398.75|1389.25|57
1742562000000|2025-03-21 13:00:00|1400.25|1390.75|1401.75|1392.25|1403.75|1394.25|1399.25|1389.75|41
1742562300000|2025-03-21 13:05:00|1402.25|1392.75|1403.25|1393.75|1403.75|1394.25|1402.25|1392.75|28
1742562600000|2025-03-21 13:10:00|1403.75|1394.25|1402.25|1392.75|1405.75|1396.25|1402.25|1392.75|29
1742562900000|2025-03-21 13:15:00|1401.75|1392.25|1405.25|1395.75|1405.25|1395.75|1401.75|1392.25|36
1742563200000|2025-03-21 13:20:00|1404.75|1395.25|1396.75|1387.25|1404.75|1395.25|1395.25|1385.75|32
1742563500000|2025-03-21 13:25:00|1395.75|1386.25|1398.75|1389.25|1399.75|1390.25|1395.25|1385.75|44
1742563800000|2025-03-21 13:30:00|1398.25|1388.75|1394.25|1384.75|1402.25|1392.75|1391.75|1382.25|61
1742564100000|2025-03-21 13:35:00|1393.75|1384.25|1396.75|1387.25|1397.25|1387.75|1389.75|1380.25|91
1742564400000|2025-03-21 13:40:00|1397.25|1387.75|1402.75|1393.25|1402.75|1393.25|1396.75|1387.25|46
1742564700000|2025-03-21 13:45:00|1402.25|1392.75|1405.25|1395.75|1406.75|1397.25|1401.25|1391.75|75
1742565000000|2025-03-21 13:50:00|1404.75|1395.25|1407.75|1398.25|1407.75|1398.25|1403.75|1394.25|50
1742565300000|2025-03-21 13:55:00|1407.25|1397.75|1406.25|1396.75|1409.25|1399.75|1405.75|1396.25|37
1742565600000|2025-03-21 14:00:00|1406.75|1397.25|1401.75|1392.25|1406.75|1397.25|1400.75|1391.25|74
1742565900000|2025-03-21 14:05:00|1402.25|1392.75|1394.75|1385.25|1403.25|1393.75|1394.75|1385.25|56
1742566200000|2025-03-21 14:10:00|1394.25|1384.75|1397.75|1388.25|1399.25|1389.75|1393.25|1383.75|40
1742566500000|2025-03-21 14:15:00|1398.75|1389.25|1400.75|1391.25|1400.75|1391.25|1396.75|1387.25|35
1742566800000|2025-03-21 14:20:00|1401.25|1391.75|1404.75|1395.25|1407.25|1397.75|1399.75|1390.25|40
1742567100000|2025-03-21 14:25:00|1404.25|1394.75|1402.25|1392.75|1407.25|1397.75|1402.25|1392.75|29
1742567400000|2025-03-21 14:30:00|1402.75|1393.25|1404.75|1395.25|1407.25|1397.75|1402.25|1392.75|37
1742567700000|2025-03-21 14:35:00|1404.25|1394.75|1402.25|1392.75|1404.75|1395.25|1401.75|1392.25|29
1742568000000|2025-03-21 14:40:00|1401.75|1392.25|1403.25|1393.75|1404.75|1395.25|1401.25|1391.75|36
1742568300000|2025-03-21 14:45:00|1403.75|1394.25|1401.75|1392.25|1405.25|1395.75|1401.75|1392.25|43
1742568600000|2025-03-21 14:50:00|1402.25|1392.75|1402.25|1392.75|1404.25|1394.75|1399.25|1389.75|30
1742568900000|2025-03-21 14:55:00|1402.75|1393.25|1405.75|1396.25|1405.75|1396.25|1401.75|1392.25|21
1742569200000|2025-03-21 15:00:00|1405.25|1395.75|1400.75|1391.25|1406.25|1396.75|1400.75|1391.25|31
1742569500000|2025-03-21 15:05:00|1400.25|1390.75|1400.25|1390.75|1401.75|1392.25|1398.75|1389.25|26
1742569800000|2025-03-21 15:10:00|1400.75|1391.25|1394.25|1384.75|1401.75|1392.25|1394.25|1384.75|37
1742570100000|2025-03-21 15:15:00|1394.75|1385.25|1393.25|1383.75|1396.75|1387.25|1393.25|1383.75|40
1742570400000|2025-03-21 15:20:00|1393.75|1384.25|1396.75|1387.25|1397.25|1387.75|1393.75|1384.25|30
1742570700000|2025-03-21 15:25:00|1397.75|1388.25|1395.25|1385.75|1397.75|1388.25|1393.75|1384.25|66
1742571000000|2025-03-21 15:30:00|1394.75|1385.25|1395.75|1386.25|1399.25|1389.75|1394.25|1384.75|244
1742571300000|2025-03-21 15:35:00|1395.25|1385.75|1393.25|1383.75|1395.25|1385.75|1392.75|1383.25|307
1742571600000|2025-03-21 15:40:00|1392.75|1383.25|1390.25|1380.75|1393.25|1383.75|1389.25|1379.75|163
1742571900000|2025-03-21 15:45:00|1389.75|1380.25|1392.75|1383.25|1393.25|1383.75|1389.25|1379.75|162
1742572200000|2025-03-21 15:50:00|1392.25|1382.75|1392.25|1382.75|1393.75|1384.25|1390.25|1380.75|35
1742572500000|2025-03-21 15:55:00|1392.75|1383.25|1392.25|1382.75|1394.25|1384.75|1391.25|1381.75|20
1742572800000|2025-03-21 16:00:00|1391.75|1382.25|1389.75|1380.25|1391.75|1382.25|1387.25|1377.75|51
1742573100000|2025-03-21 16:05:00|1390.25|1380.75|1392.25|1382.75|1393.25|1383.75|1387.75|1378.25|184
1742573400000|2025-03-21 16:10:00|1391.75|1382.25|1396.25|1386.75|1397.25|1387.75|1391.75|1382.25|248
1742573700000|2025-03-21 16:15:00|1395.75|1386.25|1392.25|1382.75|1395.75|1386.25|1391.75|1382.25|253
1742574000000|2025-03-21 16:20:00|1391.75|1382.25|1399.25|1389.75|1399.25|1389.75|1391.75|1382.25|247
1742574300000|2025-03-21 16:25:00|1400.25|1390.75|1398.25|1388.75|1401.25|1391.75|1397.25|1387.75|126
1742574600000|2025-03-21 16:30:00|1397.75|1388.25|1401.25|1391.75|1402.25|1392.75|1397.25|1387.75|77
1742574900000|2025-03-21 16:35:00|1400.75|1391.25|1399.25|1389.75|1401.25|1391.75|1397.75|1388.25|154
1742575200000|2025-03-21 16:40:00|1398.75|1389.25|1398.25|1388.75|1400.25|1390.75|1397.75|1388.25|189
1742575500000|2025-03-21 16:45:00|1397.75|1388.25|1401.75|1392.25|1402.25|1392.75|1397.75|1388.25|66
1742575800000|2025-03-21 16:50:00|1401.25|1391.75|1401.25|1391.75|1403.25|1393.75|1400.75|1391.25|47
1742576100000|2025-03-21 16:55:00|1400.75|1391.25|1404.25|1394.75|1405.25|1395.75|1400.75|1391.25|44
1742576400000|2025-03-21 17:00:00|1404.75|1395.25|1401.25|1391.75|1405.25|1395.75|1400.25|1390.75|135
1742576700000|2025-03-21 17:05:00|1400.75|1391.25|1403.25|1393.75|1404.25|1394.75|1400.75|1391.25|106
1742577000000|2025-03-21 17:10:00|1403.75|1394.25|1402.25|1392.75|1405.25|1395.75|1401.25|1391.75|105
1742577300000|2025-03-21 17:15:00|1401.75|1392.25|1400.25|1390.75|1402.25|1392.75|1399.25|1389.75|70
1742577600000|2025-03-21 17:20:00|1400.75|1391.25|1400.75|1391.25|1403.25|1393.75|1400.75|1391.25|112
1742577900000|2025-03-21 17:25:00|1401.25|1391.75|1399.25|1389.75|1402.25|1392.75|1397.75|1388.25|109
1742578200000|2025-03-21 17:30:00|1398.75|1389.25|1398.25|1388.75|1400.25|1390.75|1397.25|1387.75|144
1742578500000|2025-03-21 17:35:00|1398.75|1389.25|1401.25|1391.75|1401.25|1391.75|1398.25|1388.75|232
1742578800000|2025-03-21 17:40:00|1401.75|1392.25|1405.75|1396.25|1406.25|1396.75|1401.75|1392.25|144
1742579100000|2025-03-21 17:45:00|1406.25|1396.75|1407.25|1397.75|1407.25|1397.75|1405.75|1396.25|57
1742579400000|2025-03-21 17:50:00|1406.75|1397.25|1405.25|1395.75|1407.25|1397.75|1404.75|1395.25|210
1742579700000|2025-03-21 17:55:00|1404.75|1395.25|1403.25|1393.75|1405.25|1395.75|1402.75|1393.25|145
1742580000000|2025-03-21 18:00:00|1402.75|1393.25|1403.25|1393.75|1404.25|1394.75|1402.25|1392.75|108
1742580300000|2025-03-21 18:05:00|1403.75|1394.25|1400.75|1391.25|1404.25|1394.75|1398.75|1389.25|118
1742580600000|2025-03-21 18:10:00|1401.25|1391.75|1399.25|1389.75|1401.25|1391.75|1398.25|1388.75|104
1742580900000|2025-03-21 18:15:00|1399.75|1390.25|1401.25|1391.75|1403.25|1393.75|1399.25|1389.75|153
1742581200000|2025-03-21 18:20:00|1400.75|1391.25|1401.25|1391.75|1402.75|1393.25|1400.25|1390.75|162
1742581500000|2025-03-21 18:25:00|1400.75|1391.25|1402.25|1392.75|1402.25|1392.75|1399.25|1389.75|68
1742581800000|2025-03-21 18:30:00|1402.75|1393.25|1411.25|1401.75|1413.25|1403.75|1402.75|1393.25|107
1742582100000|2025-03-21 18:35:00|1410.75|1401.25|1414.25|1404.75|1415.25|1405.75|1410.75|1401.25|144
1742582400000|2025-03-21 18:40:00|1413.75|1404.25|1412.25|1402.75|1414.25|1404.75|1411.75|1402.25|133
1742582700000|2025-03-21 18:45:00|1411.75|1402.25|1408.75|1399.25|1412.25|1402.75|1408.75|1399.25|77
1742583000000|2025-03-21 18:50:00|1408.25|1398.75|1407.25|1397.75|1409.25|1399.75|1406.75|1397.25|28
1742583300000|2025-03-21 18:55:00|1407.75|1398.25|1406.25|1396.75|1408.25|1398.75|1405.75|1396.25|18
1742583600000|2025-03-21 19:00:00|1405.75|1396.25|1404.25|1394.75|1407.25|1397.75|1403.25|1393.75|66
1742583900000|2025-03-21 19:05:00|1404.75|1395.25|1403.25|1393.75|1405.25|1395.75|1403.25|1393.75|115
1742584200000|2025-03-21 19:10:00|1403.75|1394.25|1404.25|1394.75|1405.25|1395.75|1403.25|1393.75|227
1742584500000|2025-03-21 19:15:00|1403.75|1394.25|1406.75|1397.25|1407.25|1397.75|1403.75|1394.25|151
1742584800000|2025-03-21 19:20:00|1407.25|1397.75|1410.25|1400.75|1410.25|1400.75|1405.25|1395.75|185
1742585100000|2025-03-21 19:25:00|1409.75|1400.25|1406.25|1396.75|1410.25|1400.75|1405.75|1396.25|106
1742585400000|2025-03-21 19:30:00|1405.75|1396.25|1404.25|1394.75|1406.25|1396.75|1403.75|1394.25|210
1742585700000|2025-03-21 19:35:00|1403.75|1394.25|1401.25|1391.75|1404.25|1394.75|1401.25|1391.75|144
1742586000000|2025-03-21 19:40:00|1400.75|1391.25|1401.25|1391.75|1401.25|1391.75|1399.75|1390.25|64
1742586300000|2025-03-21 19:45:00|1400.75|1391.25|1401.25|1391.75|1402.25|1392.75|1400.75|1391.25|32
1742586600000|2025-03-21 19:50:00|1401.75|1392.25|1403.25|1393.75|1404.25|1394.75|1401.75|1392.25|30
1742586900000|2025-03-21 19:55:00|1402.75|1393.25|1403.75|1394.25|1404.25|1394.75|1402.25|1392.75|169
1742587200000|2025-03-21 20:00:00|1404.25|1394.75|1404.75|1395.25|1405.25|1395.75|1402.75|1393.25|78
1742587500000|2025-03-21 20:05:00|1405.25|1395.75|1404.75|1395.25|1406.25|1396.75|1404.25|1394.75|108
1742587800000|2025-03-21 20:10:00|1405.25|1395.75|1405.25|1395.75|1405.25|1395.75|1403.75|1394.25|185
1742588100000|2025-03-21 20:15:00|1405.75|1396.25|1408.75|1399.25|1409.25|1399.75|1405.25|1395.75|296
1742588400000|2025-03-21 20:20:00|1409.25|1399.75|1406.25|1396.75|1409.25|1399.75|1406.25|1396.75|117
1742588700000|2025-03-21 20:25:00|1406.75|1397.25|1409.75|1400.25|1410.25|1400.75|1406.75|1397.25|79
1742589000000|2025-03-21 20:30:00|1409.25|1399.75|1409.75|1400.25|1411.25|1401.75|1409.25|1399.75|50
1742589300000|2025-03-21 20:35:00|1410.25|1400.75|1413.25|1403.75|1413.25|1403.75|1410.25|1400.75|65
1742589600000|2025-03-21 20:40:00|1412.75|1403.25|1413.25|1403.75|1413.25|1403.75|1411.75|1402.25|114
1742589900000|2025-03-21 20:45:00|1412.75|1403.25|1412.75|1403.25|1413.25|1403.75|1411.75|1402.25|149
1742590200000|2025-03-21 20:50:00|1413.25|1403.75|1414.25|1404.75|1415.25|1405.75|1412.25|1402.75|50
1742590500000|2025-03-21 20:55:00|1414.75|1405.25|1415.25|1405.75|1415.25|1405.75|1413.25|1403.75|88
1742630400000|2025-03-22 08:00:00|1411.75|1402.25|1411.25|1401.75|1412.75|1403.25|1410.75|1401.25|28
1742630700000|2025-03-22 08:05:00|1411.75|1402.25|1411.25|1401.75|1412.75|1403.25|1410.25|1400.75|70
1742631000000|2025-03-22 08:10:00|1411.75|1402.25|1411.25|1401.75|1413.25|1403.75|1411.25|1401.75|90
1742631300000|2025-03-22 08:15:00|1411.75|1402.25|1409.75|1400.25|1412.75|1403.25|1409.75|1400.25|283
1742631600000|2025-03-22 08:20:00|1410.25|1400.75|1411.25|1401.75|1412.25|1402.75|1409.75|1400.25|127
1742631900000|2025-03-22 08:25:00|1410.75|1401.25|1413.25|1403.75|1413.25|1403.75|1410.75|1401.25|68
1742632200000|2025-03-22 08:30:00|1413.75|1404.25|1411.25|1401.75|1414.25|1404.75|1409.25|1399.75|32
1742632500000|2025-03-22 08:35:00|1411.75|1402.25|1415.25|1405.75|1415.25|1405.75|1411.75|1402.25|156
1742632800000|2025-03-22 08:40:00|1414.75|1405.25|1417.25|1407.75|1419.25|1409.75|1414.75|1405.25|208
1742633100000|2025-03-22 08:45:00|1416.75|1407.25|1417.25|1407.75|1418.25|1408.75|1416.75|1407.25|264
1742633400000|2025-03-22 08:50:00|1416.75|1407.25|1417.25|1407.75|1418.25|1408.75|1416.75|1407.25|148
1742633700000|2025-03-22 08:55:00|1417.75|1408.25|1417.75|1408.25|1419.25|1409.75|1417.75|1408.25|315
1742634000000|2025-03-22 09:00:00|1418.25|1408.75|1419.25|1409.75|1419.25|1409.75|1417.75|1408.25|111
1742634300000|2025-03-22 09:05:00|1420.75|1411.25|1425.25|1415.75|1425.25|1415.75|1420.75|1411.25|70
1742634600000|2025-03-22 09:10:00|1426.75|1417.25|1426.25|1416.75|1427.25|1417.75|1425.75|1416.25|148
1742634900000|2025-03-22 09:15:00|1426.75|1417.25|1425.25|1415.75|1427.25|1417.75|1424.75|1415.25|228
1742635200000|2025-03-22 09:20:00|1424.75|1415.25|1428.25|1418.75|1430.25|1420.75|1424.75|1415.25|189
1742635500000|2025-03-22 09:25:00|1428.75|1419.25|1427.25|1417.75|1429.25|1419.75|1425.75|1416.25|148
1742635800000|2025-03-22 09:30:00|1427.75|1418.25|1430.25|1420.75|1430.25|1420.75|1427.75|1418.25|130
1742636100000|2025-03-22 09:35:00|1430.75|1421.25|1431.75|1422.25|1433.25|1423.75|1430.75|1421.25|57
1742636400000|2025-03-22 09:40:00|1432.25|1422.75|1433.25|1423.75|1433.25|1423.75|1431.75|1422.25|234
1742636700000|2025-03-22 09:45:00|1432.75|1423.25|1431.25|1421.75|1433.25|1423.75|1430.75|1421.25|121
1742637000000|2025-03-22 09:50:00|1431.75|1422.25|1429.75|1420.25|1432.25|1422.75|1428.75|1419.25|155
1742637300000|2025-03-22 09:55:00|1430.25|1420.75|1427.25|1417.75|1430.25|1420.75|1426.75|1417.25|344
1742637600000|2025-03-22 10:00:00|1426.75|1417.25|1426.75|1417.25|1428.25|1418.75|1425.25|1415.75|84
1742637900000|2025-03-22 10:05:00|1427.25|1417.75|1426.75|1417.25|1427.75|1418.25|1425.75|1416.25|31
1742638200000|2025-03-22 10:10:00|1426.25|1416.75|1425.25|1415.75|1426.75|1417.25|1425.25|1415.75|9
1742638500000|2025-03-22 10:15:00|1425.75|1416.25|1429.75|1420.25|1431.25|1421.75|1425.75|1416.25|25
1742638800000|2025-03-22 10:20:00|1429.25|1419.75|1428.25|1418.75|1429.25|1419.75|1427.25|1417.75|12
1742639100000|2025-03-22 10:25:00|1427.75|1418.25|1425.75|1416.25|1427.75|1418.25|1424.75|1415.25|7
1742639400000|2025-03-22 10:30:00|1426.25|1416.75|1429.75|1420.25|1429.75|1420.25|1426.25|1416.75|20
1742639700000|2025-03-22 10:35:00|1429.25|1419.75|1430.75|1421.25|1431.25|1421.75|1429.25|1419.75|12
1742640000000|2025-03-22 10:40:00|1430.25|1420.75|1430.25|1420.75|1432.25|1422.75|1429.75|1420.25|18
1742640300000|2025-03-22 10:45:00|1430.75|1421.25|1429.75|1420.25|1431.75|1422.25|1428.25|1418.75|19
1742640600000|2025-03-22 10:50:00|1430.25|1420.75|1432.25|1422.75|1432.25|1422.75|1430.25|1420.75|15
1742640900000|2025-03-22 10:55:00|1431.75|1422.25|1431.25|1421.75|1432.75|1423.25|1431.25|1421.75|5
1742641200000|2025-03-22 11:00:00|1431.75|1422.25|1431.25|1421.75|1433.25|1423.75|1430.25|1420.75|18
1742641500000|2025-03-22 11:05:00|1431.75|1422.25|1427.25|1417.75|1432.25|1422.75|1426.75|1417.25|20
1742641800000|2025-03-22 11:10:00|1426.75|1417.25|1424.25|1414.75|1426.75|1417.25|1424.25|1414.75|12
1742642100000|2025-03-22 11:15:00|1423.75|1414.25|1423.75|1414.25|1423.75|1414.25|1423.25|1413.75|3
1742642400000|2025-03-22 11:20:00|1423.25|1413.75|1424.25|1414.75|1424.25|1414.75|1423.25|1413.75|9
1742642700000|2025-03-22 11:25:00|1423.75|1414.25|1423.75|1414.25|1423.75|1414.25|1423.25|1413.75|5
1742643000000|2025-03-22 11:30:00|1423.25|1413.75|1422.25|1412.75|1423.75|1414.25|1421.75|1412.25|14
1742643300000|2025-03-22 11:35:00|1421.75|1412.25|1423.25|1413.75|1424.25|1416|1420|1411.75|15
1742643600000|2025-03-22 11:40:00|1423.75|1414.25|1422.25|1412.75|1423.75|1414.25|1422.25|1412.75|8
1742643900000|2025-03-22 11:45:00|1422.75|1413.25|1422.25|1412.75|1423.25|1413.75|1421.25|1411.75|12
1742644200000|2025-03-22 11:50:00|1421.75|1412.25|1422.75|1413.25|1422.75|1413.25|1421.75|1412.25|17
1742644500000|2025-03-22 11:55:00|1423.25|1413.75|1424.25|1414.75|1424.25|1414.75|1423.25|1413.75|5
1742644800000|2025-03-22 12:00:00|1426.75|1417.25|1425.25|1415.75|1427.75|1418.25|1423.75|1414.25|26
1742645100000|2025-03-22 12:05:00|1425.75|1416.25|1429.25|1419.75|1429.25|1419.75|1425.25|1415.75|10
1742645400000|2025-03-22 12:10:00|1428.75|1419.25|1429.25|1419.75|1429.25|1419.75|1427.25|1417.75|9
1742645700000|2025-03-22 12:15:00|1428.75|1419.25|1426.75|1417.25|1428.75|1419.25|1426.75|1417.25|9
1742646000000|2025-03-22 12:20:00|1427.25|1417.75|1428.25|1418.75|1429.25|1419.75|1427.25|1417.75|8
1742646300000|2025-03-22 12:25:00|1428.75|1419.25|1428.75|1419.25|1429.25|1419.75|1428.75|1419.25|3
1742646600000|2025-03-22 12:30:00|1428.25|1418.75|1428.75|1419.25|1429.75|1420.25|1428.25|1418.75|24
1742646900000|2025-03-22 12:35:00|1429.25|1419.75|1429.25|1419.75|1429.75|1420.25|1427.25|1417.75|16
1742647200000|2025-03-22 12:40:00|1428.75|1419.25|1430.75|1421.25|1431.25|1421.75|1428.25|1418.75|11
1742647500000|2025-03-22 12:45:00|1430.25|1420.75|1432.75|1423.25|1433.25|1423.75|1429.75|1420.25|12
1742647800000|2025-03-22 12:50:00|1433.25|1423.75|1433.25|1423.75|1433.75|1424.25|1432.75|1423.25|5
1742648100000|2025-03-22 12:55:00|1433.75|1424.25|1432.75|1423.25|1433.75|1424.25|1432.25|1422.75|9
1742648400000|2025-03-22 13:00:00|1433.25|1423.75|1437.75|1428.25|1437.75|1428.25|1433.25|1423.75|25
1742648700000|2025-03-22 13:05:00|1437.25|1427.75|1436.75|1427.25|1437.75|1428.25|1435.75|1426.25|15
1742649000000|2025-03-22 13:10:00|1437.75|1428.25|1436.75|1427.25|1438.25|1428.75|1435.75|1426.25|19
1742649300000|2025-03-22 13:15:00|1436.25|1426.75|1433.75|1424.25|1436.75|1427.25|1433.25|1423.75|20
1742649600000|2025-03-22 13:20:00|1434.25|1424.75|1431.75|1422.25|1434.75|1425.25|1431.75|1422.25|14
1742649900000|2025-03-22 13:25:00|1431.25|1421.75|1428.75|1419.25|1431.25|1421.75|1427.75|1418.25|9
1742650200000|2025-03-22 13:30:00|1429.25|1419.75|1430.75|1421.25|1430.75|1421.25|1429.25|1419.75|26
1742650500000|2025-03-22 13:35:00|1430.25|1420.75|1426.75|1417.25|1430.25|1420.75|1425.75|1416.25|14
1742650800000|2025-03-22 13:40:00|1427.25|1417.75|1426.75|1417.25|1427.25|1417.75|1426.25|1416.75|6
1742651100000|2025-03-22 13:45:00|1426.25|1416.75|1425.75|1416.25|1427.25|1417.75|1425.25|1415.75|14
1742651400000|2025-03-22 13:50:00|1426.25|1416.75|1428.75|1419.25|1428.75|1419.25|1426.25|1416.75|9
1742651700000|2025-03-22 13:55:00|1429.25|1419.75|1430.25|1420.75|1430.25|1420.75|1428.75|1419.25|11
1742652000000|2025-03-22 14:00:00|1430.75|1421.25|1428.75|1419.25|1430.75|1421.25|1425.75|1416.25|21
1742652300000|2025-03-22 14:05:00|1429.25|1419.75|1428.75|1419.25|1429.25|1419.75|1425.75|1416.25|10
1742652600000|2025-03-22 14:10:00|1428.25|1418.75|1427.75|1418.25|1428.25|1418.75|1427.25|1417.75|8
1742652900000|2025-03-22 14:15:00|1428.75|1419.25|1426.75|1417.25|1429.75|1420.25|1426.75|1417.25|18
1742653200000|2025-03-22 14:20:00|1427.25|1417.75|1424.75|1415.25|1427.25|1417.75|1424.75|1415.25|13
1742653500000|2025-03-22 14:25:00|1425.25|1415.75|1423.25|1413.75|1425.25|1415.75|1421.75|1412.25|10
1742653800000|2025-03-22 14:30:00|1423.75|1414.25|1422.75|1413.25|1423.75|1414.25|1421.25|1411.75|11
1742654100000|2025-03-22 14:35:00|1423.25|1413.75|1420.75|1411.25|1423.75|1414.25|1420.25|1410.75|11
1742654400000|2025-03-22 14:40:00|1420.25|1410.75|1421.25|1411.75|1421.25|1411.75|1419.25|1409.75|11
1742654700000|2025-03-22 14:45:00|1420.75|1411.25|1419.75|1410.25|1421.75|1412.25|1417.75|1408.25|13
1742655000000|2025-03-22 14:50:00|1419.25|1409.75|1419.75|1410.25|1419.75|1410.25|1417.25|1407.75|12
1742655300000|2025-03-22 14:55:00|1420.25|1410.75|1420.75|1411.25|1421.75|1412.25|1419.75|1410.25|14
1742655600000|2025-03-22 15:00:00|1420.25|1410.75|1421.25|1411.75|1421.75|1412.25|1420.25|1410.75|14
1742655900000|2025-03-22 15:05:00|1421.75|1412.25|1423.25|1413.75|1424.25|1414.75|1421.75|1412.25|14
1742656200000|2025-03-22 15:10:00|1422.75|1413.25|1423.75|1414.25|1425.25|1415.75|1422.75|1413.25|9
1742656500000|2025-03-22 15:15:00|1423.25|1413.75|1422.75|1413.25|1424.75|1415.25|1421.25|1411.75|24
1742656800000|2025-03-22 15:20:00|1423.25|1413.75|1423.25|1413.75|1423.25|1413.75|1421.75|1412.25|7
1742657100000|2025-03-22 15:25:00|1422.75|1413.25|1422.75|1413.25|1424.25|1414.75|1422.25|1412.75|13
1742657400000|2025-03-22 15:30:00|1422.25|1412.75|1423.75|1414.25|1423.75|1414.25|1419.75|1410.25|18
1742657700000|2025-03-22 15:35:00|1424.25|1414.75|1424.75|1415.25|1425.25|1415.75|1423.75|1414.25|10
1742658000000|2025-03-22 15:40:00|1424.25|1414.75|1422.75|1413.25|1425.25|1415.75|1422.75|1413.25|16
1742658300000|2025-03-22 15:45:00|1422.25|1412.75|1423.75|1414.25|1425.25|1415.75|1421.75|1412.25|14
1742658600000|2025-03-22 15:50:00|1424.25|1414.75|1426.25|1416.75|1426.75|1417.25|1424.25|1414.75|17
1742658900000|2025-03-22 15:55:00|1426.75|1417.25|1427.25|1417.75|1428.75|1419.25|1426.75|1417.25|13
1742659200000|2025-03-22 16:00:00|1426.75|1417.25|1428.75|1419.25|1429.25|1419.75|1425.25|1415.75|20
1742659500000|2025-03-22 16:05:00|1429.25|1419.75|1429.25|1419.75|1429.25|1419.75|1428.75|1419.25|3
1742659800000|2025-03-22 16:10:00|1430.75|1421.25|1431.75|1422.25|1433.25|1423.75|1430.25|1420.75|12
1742660100000|2025-03-22 16:15:00|1431.25|1421.75|1433.25|1423.75|1433.25|1423.75|1430.25|1420.75|21
1742660400000|2025-03-22 16:20:00|1432.75|1423.25|1437.75|1428.25|1438.75|1429.25|1432.75|1423.25|12
1742660700000|2025-03-22 16:25:00|1438.25|1428.75|1438.75|1429.25|1439.25|1429.75|1437.25|1427.75|13
1742661000000|2025-03-22 16:30:00|1439.25|1429.75|1437.75|1428.25|1439.25|1429.75|1437.25|1427.75|26
1742661300000|2025-03-22 16:35:00|1438.25|1428.75|1434.25|1424.75|1438.25|1428.75|1433.25|1423.75|24
1742661600000|2025-03-22 16:40:00|1433.75|1424.25|1433.75|1424.25|1434.75|1425.25|1432.75|1423.25|11
1742661900000|2025-03-22 16:45:00|1433.25|1423.75|1433.75|1424.25|1433.75|1424.25|1431.75|1422.25|18
1742662200000|2025-03-22 16:50:00|1433.25|1423.75|1435.75|1426.25|1436.25|1426.75|1432.75|1423.25|16
1742662500000|2025-03-22 16:55:00|1436.75|1427.25|1436.75|1427.25|1438.75|1429.25|1436.75|1427.25|13
1742662800000|2025-03-22 17:00:00|1437.25|1427.75|1437.25|1427.75|1437.75|1428.25|1436.25|1426.75|14
1742663100000|2025-03-22 17:05:00|1436.75|1427.25|1434.75|1425.25|1436.75|1427.25|1432.75|1423.25|23
1742663400000|2025-03-22 17:10:00|1434.25|1424.75|1436.25|1426.75|1436.75|1427.25|1433.75|1424.25|19
1742663700000|2025-03-22 17:15:00|1436.75|1427.25|1435.75|1426.25|1437.75|1428.25|1435.75|1426.25|22
1742664000000|2025-03-22 17:20:00|1435.25|1425.75|1438.75|1429.25|1438.75|1429.25|1434.75|1425.25|14
1742664300000|2025-03-22 17:25:00|1438.25|1428.75|1437.75|1428.25|1438.75|1429.25|1437.25|1427.75|8
1742664600000|2025-03-22 17:30:00|1437.25|1427.75|1438.25|1428.75|1438.25|1428.75|1436.75|1427.25|17
1742664900000|2025-03-22 17:35:00|1437.75|1428.25|1436.25|1426.75|1438.75|1429.25|1435.75|1426.25|18
1742665200000|2025-03-22 17:40:00|1436.75|1427.25|1441.25|1431.75|1441.25|1431.75|1436.75|1427.25|13
1742665500000|2025-03-22 17:45:00|1440.75|1431.25|1443.75|1434.25|1444.75|1435.25|1440.75|1431.25|11
1742665800000|2025-03-22 17:50:00|1442.75|1433.25|1440.75|1431.25|1442.75|1433.25|1440.75|1431.25|11
1742666100000|2025-03-22 17:55:00|1440.25|1430.75|1440.75|1431.25|1441.75|1432.25|1439.75|1430.25|9
1742666400000|2025-03-22 18:00:00|1441.25|1431.75|1441.25|1431.75|1442.75|1433.25|1441.25|1431.75|10
1742666700000|2025-03-22 18:05:00|1441.75|1432.25|1441.25|1431.75|1442.25|1432.75|1440.75|1431.25|17
1742667000000|2025-03-22 18:10:00|1441.75|1432.25|1447.25|1437.75|1447.25|1437.75|1441.75|1432.25|17
1742667300000|2025-03-22 18:15:00|1446.75|1437.25|1450.25|1440.75|1450.75|1441.25|1446.25|1436.75|28
1742667600000|2025-03-22 18:20:00|1450.75|1441.25|1448.75|1439.25|1450.75|1441.25|1448.75|1439.25|11
1742667900000|2025-03-22 18:25:00|1448.25|1438.75|1447.25|1437.75|1448.75|1439.25|1447.25|1437.75|8
1742668200000|2025-03-22 18:30:00|1446.75|1437.25|1446.75|1437.25|1447.75|1438.25|1445.25|1435.75|16
1742668500000|2025-03-22 18:35:00|1446.25|1436.75|1447.25|1437.75|1447.75|1438.25|1445.25|1435.75|15
1742668800000|2025-03-22 18:40:00|1447.75|1438.25|1448.75|1439.25|1450.25|1440.75|1446.75|1437.25|31
1742669100000|2025-03-22 18:45:00|1449.25|1439.75|1445.75|1436.25|1449.75|1440.25|1445.75|1436.25|24
1742669400000|2025-03-22 18:50:00|1445.25|1435.75|1444.75|1435.25|1445.25|1435.75|1444.25|1434.75|8
1742669700000|2025-03-22 18:55:00|1444.25|1434.75|1444.75|1435.25|1444.75|1435.25|1443.75|1434.25|8
1742670000000|2025-03-22 19:00:00|1445.25|1435.75|1448.75|1439.25|1448.75|1439.25|1444.25|1434.75|15
1742670300000|2025-03-22 19:05:00|1449.25|1439.75|1449.25|1439.75|1449.75|1440.25|1448.75|1439.25|8
1742670600000|2025-03-22 19:10:00|1448.75|1439.25|1447.25|1437.75|1448.75|1439.25|1447.25|1437.75|14
1742670900000|2025-03-22 19:15:00|1447.75|1438.25|1447.25|1437.75|1447.75|1438.25|1445.25|1435.75|13
1742671200000|2025-03-22 19:20:00|1447.75|1438.25|1448.75|1439.25|1449.75|1440.25|1447.75|1438.25|11
1742671500000|2025-03-22 19:25:00|1449.25|1439.75|1451.25|1441.75|1451.25|1441.75|1448.75|1439.25|22
1742671800000|2025-03-22 19:30:00|1450.75|1441.25|1451.25|1441.75|1451.25|1441.75|1448.75|1439.25|13
1742672100000|2025-03-22 19:35:00|1452.75|1443.25|1449.75|1440.25|1453.25|1443.75|1449.25|1439.75|13
1742672400000|2025-03-22 19:40:00|1450.25|1440.75|1450.75|1441.25|1451.25|1441.75|1449.75|1440.25|14
1742672700000|2025-03-22 19:45:00|1451.25|1441.75|1448.75|1439.25|1451.25|1441.75|1447.75|1438.25|20
1742673000000|2025-03-22 19:50:00|1449.25|1439.75|1451.25|1441.75|1451.75|1442.25|1449.25|1439.75|9
1742673300000|2025-03-22 19:55:00|1450.25|1440.75|1451.25|1441.75|1451.25|1441.75|1450.25|1440.75|5
1742673600000|2025-03-22 20:00:00|1451.75|1442.25|1451.75|1442.25|1453.25|1443.75|1451.25|1441.75|15
1742673900000|2025-03-22 20:05:00|1452.25|1442.75|1451.75|1442.25|1454.25|1444.75|1451.75|1442.25|10
1742674200000|2025-03-22 20:10:00|1452.25|1442.75|1453.75|1444.25|1453.75|1444.25|1451.75|1442.25|14
1742674500000|2025-03-22 20:15:00|1453.25|1443.75|1449.75|1440.25|1453.75|1444.25|1449.25|1439.75|16
1742674800000|2025-03-22 20:20:00|1449.25|1439.75|1449.75|1440.25|1449.75|1440.25|1448.75|1439.25|6
1742675100000|2025-03-22 20:25:00|1450.25|1440.75|1450.75|1441.25|1451.25|1441.75|1449.75|1440.25|11
1742675400000|2025-03-22 20:30:00|1451.25|1441.75|1449.75|1440.25|1452.75|1443.25|1449.75|1440.25|24
1742675700000|2025-03-22 20:35:00|1449.25|1439.75|1448.75|1439.25|1449.75|1440.25|1448.25|1438.75|15
1742676000000|2025-03-22 20:40:00|1448.25|1438.75|1447.75|1438.25|1448.75|1439.25|1447.25|1437.75|8
1742676300000|2025-03-22 20:45:00|1447.25|1437.75|1449.25|1439.75|1451.25|1441.75|1447.25|1437.75|19
1742676600000|2025-03-22 20:50:00|1448.25|1438.75|1445.25|1435.75|1448.75|1439.25|1445.25|1435.75|12
1742676900000|2025-03-22 20:55:00|1444.25|1434.75|1443.25|1433.75|1444.25|1434.75|1443.25|1433.75|9
1742677200000|2025-03-22 21:00:00|1442.25|1432.75|1440.75|1431.25|1442.25|1432.75|1437.75|1428.25|21
1742677500000|2025-03-22 21:05:00|1440.25|1430.75|1441.25|1431.75|1441.25|1431.75|1439.75|1430.25|11
1742677800000|2025-03-22 21:10:00|1440.75|1431.25|1442.25|1432.75|1442.25|1432.75|1439.25|1429.75|21
1742678100000|2025-03-22 21:15:00|1442.75|1433.25|1440.75|1431.25|1444.25|1434.75|1440.75|1431.25|22
1742678400000|2025-03-22 21:20:00|1440.25|1430.75|1438.25|1428.75|1440.25|1430.75|1438.25|1428.75|14
1742678700000|2025-03-22 21:25:00|1438.75|1429.25|1437.75|1428.25|1438.75|1429.25|1435.75|1426.25|32
1742679000000|2025-03-22 21:30:00|1438.25|1428.75|1437.25|1427.75|1439.75|1430.25|1436.75|1427.25|13
1742679300000|2025-03-22 21:35:00|1436.75|1427.25|1433.25|1423.75|1436.75|1427.25|1433.25|1423.75|11
1742679600000|2025-03-22 21:40:00|1432.25|1422.75|1432.75|1423.25|1434.75|1425.25|1432.25|1422.75|16
1742679900000|2025-03-22 21:45:00|1433.25|1423.75|1435.25|1425.75|1436.75|1427.25|1433.25|1423.75|12
1742680200000|2025-03-22 21:50:00|1435.75|1426.25|1436.25|1426.75|1437.75|1428.25|1435.75|1426.25|10
1742680500000|2025-03-22 21:55:00|1436.75|1427.25|1437.25|1427.75|1438.75|1429.25|1435.75|1426.25|13
1742680800000|2025-03-22 22:00:00|1436.75|1427.25|1436.75|1427.25|1440.75|1431.25|1436.75|1427.25|45
1742681100000|2025-03-22 22:05:00|1437.25|1427.75|1441.25|1431.75|1441.25|1431.75|1436.25|1426.75|25
1742681400000|2025-03-22 22:10:00|1440.25|1430.75|1439.75|1430.25|1441.25|1431.75|1439.25|1429.75|29
1742681700000|2025-03-22 22:15:00|1439.25|1429.75|1438.25|1428.75|1439.75|1430.25|1437.75|1428.25|23
1742682000000|2025-03-22 22:20:00|1437.75|1428.25|1437.75|1428.25|1438.75|1429.25|1437.75|1428.25|23
1742682300000|2025-03-22 22:25:00|1437.25|1427.75|1435.75|1426.25|1437.25|1427.75|1435.75|1426.25|10
1742682600000|2025-03-22 22:30:00|1436.25|1426.75|1437.25|1427.75|1438.25|1428.75|1435.75|1426.25|13
1742682900000|2025-03-22 22:35:00|1437.75|1428.25|1437.25|1427.75|1437.75|1428.25|1436.75|1427.25|14
1742683200000|2025-03-22 22:40:00|1436.75|1427.25|1437.25|1427.75|1438.25|1428.75|1436.25|1426.75|14
1742683500000|2025-03-22 22:45:00|1436.75|1427.25|1436.25|1426.75|1436.75|1427.25|1435.75|1426.25|10
1742683800000|2025-03-22 22:50:00|1435.75|1426.25|1434.75|1425.25|1435.75|1426.25|1433.75|1424.25|13
1742684100000|2025-03-22 22:55:00|1434.25|1424.75|1434.25|1424.75|1435.75|1426.25|1433.75|1424.25|14
1742684400000|2025-03-22 23:00:00|1433.75|1424.25|1431.25|1421.75|1435.25|1425.75|1431.25|1421.75|20
1742684700000|2025-03-22 23:05:00|1430.75|1421.25|1425.25|1415.75|1430.75|1421.25|1424.25|1414.75|20
1742685000000|2025-03-22 23:10:00|1424.75|1415.25|1424.25|1414.75|1425.75|1416.25|1423.25|1413.75|20
1742685300000|2025-03-22 23:15:00|1423.75|1414.25|1425.75|1416.25|1425.75|1416.25|1423.75|1414.25|27
1742685600000|2025-03-22 23:20:00|1425.25|1415.75|1423.25|1413.75|1426.25|1416.75|1421.75|1412.25|31
1742685900000|2025-03-22 23:25:00|1422.75|1413.25|1425.25|1415.75|1426.25|1416.75|1422.75|1413.25|18
1742686200000|2025-03-22 23:30:00|1424.75|1415.25|1421.75|1412.25|1425.25|1415.75|1421.75|1412.25|23
1742686500000|2025-03-22 23:35:00|1422.25|1412.75|1421.75|1412.25|1423.25|1413.75|1419.75|1410.25|30
1742686800000|2025-03-22 23:40:00|1422.25|1412.75|1423.75|1414.25|1423.75|1414.25|1421.75|1412.25|18
1742687100000|2025-03-22 23:45:00|1424.25|1414.75|1424.75|1415.25|1424.75|1415.25|1422.75|1413.25|20
1742687400000|2025-03-22 23:50:00|1425.25|1415.75|1426.75|1417.25|1426.75|1417.25|1424.75|1415.25|20
1742687700000|2025-03-22 23:55:00|1427.25|1417.75|1429.25|1419.75|1429.25|1419.75|1427.25|1417.75|7
1742688000000|2025-03-23 00:00:00|1428.75|1419.25|1428.75|1419.25|1429.25|1419.75|1425.75|1416.25|31
1742688300000|2025-03-23 00:05:00|1429.25|1419.75|1431.25|1421.75|1431.25|1421.75|1427.75|1418.25|22
1742688600000|2025-03-23 00:10:00|1432.75|1423.25|1430.75|1421.25|1433.25|1423.75|1430.25|1420.75|33
1742688900000|2025-03-23 00:15:00|1431.25|1421.75|1431.25|1421.75|1432.75|1423.25|1429.25|1419.75|34
1742689200000|2025-03-23 00:20:00|1431.75|1422.25|1434.25|1424.75|1435.25|1425.75|1431.75|1422.25|19
1742689500000|2025-03-23 00:25:00|1433.75|1424.25|1433.75|1424.25|1435.25|1425.75|1433.25|1423.75|25
1742689800000|2025-03-23 00:30:00|1434.25|1424.75|1437.25|1427.75|1437.25|1427.75|1431.75|1422.25|34
1742690100000|2025-03-23 00:35:00|1436.75|1427.25|1437.25|1427.75|1437.25|1427.75|1435.75|1426.25|10
1742690400000|2025-03-23 00:40:00|1438.75|1429.25|1437.75|1428.25|1439.25|1429.75|1436.25|1426.75|22
1742690700000|2025-03-23 00:45:00|1437.25|1427.75|1436.75|1427.25|1437.25|1427.75|1434.25|1424.75|20
1742691000000|2025-03-23 00:50:00|1436.25|1426.75|1432.75|1423.25|1436.25|1426.75|1431.25|1421.75|24
1742691300000|2025-03-23 00:55:00|1432.25|1422.75|1433.75|1424.25|1433.75|1424.25|1432.25|1422.75|14
1742691600000|2025-03-23 01:00:00|1434.25|1424.75|1433.75|1424.25|1437.25|1427.75|1432.75|1423.25|53
1742691900000|2025-03-23 01:05:00|1433.25|1423.75|1431.25|1421.75|1433.75|1424.25|1431.25|1421.75|13
1742692200000|2025-03-23 01:10:00|1431.75|1422.25|1432.75|1423.25|1434.25|1424.75|1431.25|1421.75|12
1742692500000|2025-03-23 01:15:00|1433.25|1423.75|1436.25|1426.75|1436.25|1426.75|1432.75|1423.25|20
1742692800000|2025-03-23 01:20:00|1436.75|1427.25|1441.25|1431.75|1441.25|1431.75|1436.75|1427.25|17
1742693100000|2025-03-23 01:25:00|1440.75|1431.25|1440.25|1430.75|1441.25|1431.75|1438.75|1429.25|18
1742693400000|2025-03-23 01:30:00|1439.75|1430.25|1439.25|1429.75|1442.25|1432.75|1438.25|1428.75|31
1742693700000|2025-03-23 01:35:00|1439.75|1430.25|1441.75|1432.25|1443.25|1433.75|1437.75|1428.25|30
1742694000000|2025-03-23 01:40:00|1442.25|1432.75|1440.25|1430.75|1443.25|1433.75|1440.25|1430.75|25
1742694300000|2025-03-23 01:45:00|1439.75|1430.25|1439.25|1429.75|1440.75|1431.25|1437.75|1428.25|22
1742694600000|2025-03-23 01:50:00|1438.75|1429.25|1439.75|1430.25|1440.25|1430.75|1437.75|1428.25|22
1742694900000|2025-03-23 01:55:00|1440.25|1430.75|1441.75|1432.25|1442.75|1433.25|1439.75|1430.25|22
1742695200000|2025-03-23 02:00:00|1441.25|1431.75|1437.75|1428.25|1442.25|1432.75|1437.75|1428.25|31
1742695500000|2025-03-23 02:05:00|1436.75|1427.25|1436.75|1427.25|1438.75|1429.25|1436.25|1426.75|24
1742695800000|2025-03-23 02:10:00|1436.25|1426.75|1435.25|1425.75|1438.25|1428.75|1435.25|1425.75|29
1742696100000|2025-03-23 02:15:00|1435.75|1426.25|1436.75|1427.25|1437.75|1428.25|1435.75|1426.25|23
1742696400000|2025-03-23 02:20:00|1437.25|1427.75|1438.25|1428.75|1438.75|1429.25|1437.25|1427.75|19
1742696700000|2025-03-23 02:25:00|1437.75|1428.25|1434.75|1425.25|1437.75|1428.25|1432.75|1423.25|18
1742697000000|2025-03-23 02:30:00|1434.25|1424.75|1438.25|1428.75|1438.25|1428.75|1434.25|1424.75|19
1742697300000|2025-03-23 02:35:00|1437.75|1428.25|1439.25|1429.75|1439.25|1429.75|1437.25|1427.75|15
1742697600000|2025-03-23 02:40:00|1438.25|1428.75|1439.75|1430.25|1439.75|1430.25|1437.75|1428.25|11
1742697900000|2025-03-23 02:45:00|1440.25|1430.75|1442.25|1432.75|1443.25|1433.75|1440.25|1430.75|7
1742698200000|2025-03-23 02:50:00|1441.75|1432.25|1443.25|1433.75|1443.25|1433.75|1441.25|1431.75|14
1742698500000|2025-03-23 02:55:00|1442.75|1433.25|1441.25|1431.75|1443.25|1433.75|1440.75|1431.25|16
1742698800000|2025-03-23 03:00:00|1441.75|1432.25|1436.75|1427.25|1442.75|1433.25|1436.75|1427.25|39
1742699100000|2025-03-23 03:05:00|1437.25|1427.75|1434.75|1425.25|1437.25|1427.75|1433.75|1424.25|21
1742699400000|2025-03-23 03:10:00|1434.25|1424.75|1433.75|1424.25|1435.25|1425.75|1433.75|1424.25|16
1742699700000|2025-03-23 03:15:00|1434.25|1424.75|1439.25|1429.75|1439.25|1429.75|1434.25|1424.75|7
1742700000000|2025-03-23 03:20:00|1438.75|1429.25|1438.25|1428.75|1438.75|1429.25|1438.25|1428.75|4
1742700300000|2025-03-23 03:25:00|1438.75|1429.25|1439.25|1429.75|1439.25|1429.75|1438.25|1428.75|12
1742700600000|2025-03-23 03:30:00|1440.75|1431.25|1441.75|1432.25|1442.75|1433.25|1440.25|1430.75|18
1742700900000|2025-03-23 03:35:00|1442.25|1432.75|1443.25|1433.75|1443.25|1433.75|1441.75|1432.25|13
1742701200000|2025-03-23 03:40:00|1444.25|1434.75|1446.75|1437.25|1447.25|1437.75|1444.25|1434.75|10
1742701500000|2025-03-23 03:45:00|1447.25|1437.75|1443.25|1433.75|1447.25|1437.75|1442.75|1433.25|19
1742701800000|2025-03-23 03:50:00|1443.75|1434.25|1446.75|1437.25|1447.25|1437.75|1443.75|1434.25|26
1742702100000|2025-03-23 03:55:00|1447.25|1437.75|1451.25|1441.75|1451.25|1441.75|1447.25|1437.75|19
1742702400000|2025-03-23 04:00:00|1450.75|1441.25|1450.75|1441.25|1451.25|1441.75|1447.25|1437.75|29
1742702700000|2025-03-23 04:05:00|1450.25|1440.75|1443.75|1434.25|1450.75|1441.25|1443.75|1434.25|37
1742703000000|2025-03-23 04:10:00|1444.25|1434.75|1445.75|1436.25|1446.75|1437.25|1443.75|1434.25|31
1742703300000|2025-03-23 04:15:00|1445.25|1435.75|1444.75|1435.25|1447.25|1437.75|1443.25|1433.75|25
1742703600000|2025-03-23 04:20:00|1444.25|1434.75|1443.25|1433.75|1444.75|1435.25|1443.25|1433.75|31
1742703900000|2025-03-23 04:25:00|1443.75|1434.25|1443.25|1433.75|1443.75|1434.25|1443.25|1433.75|14
1742704200000|2025-03-23 04:30:00|1443.75|1434.25|1441.25|1431.75|1444.25|1434.75|1441.25|1431.75|34
1742704500000|2025-03-23 04:35:00|1441.75|1432.25|1440.75|1431.25|1441.75|1432.25|1439.75|1430.25|15
1742704800000|2025-03-23 04:40:00|1441.25|1431.75|1438.25|1428.75|1441.25|1431.75|1438.25|1428.75|38
1742705100000|2025-03-23 04:45:00|1438.75|1429.25|1438.25|1428.75|1439.25|1429.75|1438.25|1428.75|6
1742705400000|2025-03-23 04:50:00|1438.75|1429.25|1438.25|1428.75|1438.75|1429.25|1438.25|1428.75|2
1742706000000|2025-03-23 05:00:00|1438.75|1429.25|1438.25|1428.75|1440.25|1430.75|1438.25|1428.75|25
1742706600000|2025-03-23 05:10:00|1437.25|1427.75|1434.75|1425.25|1437.25|1427.75|1434.25|1424.75|7
1742706900000|2025-03-23 05:15:00|1435.25|1425.75|1437.75|1428.25|1437.75|1428.25|1434.75|1425.25|32
1742707200000|2025-03-23 05:20:00|1437.25|1427.75|1436.75|1427.25|1437.75|1428.25|1435.25|1425.75|46
1742707500000|2025-03-23 05:25:00|1436.25|1426.75|1435.75|1426.25|1436.25|1426.75|1433.25|1423.75|25
1742707800000|2025-03-23 05:30:00|1435.25|1425.75|1432.75|1423.25|1435.75|1426.25|1432.75|1423.25|39
1742708100000|2025-03-23 05:35:00|1433.25|1423.75|1436.75|1427.25|1436.75|1427.25|1432.75|1423.25|44
1742708400000|2025-03-23 05:40:00|1436.25|1426.75|1434.75|1425.25|1436.75|1427.25|1434.75|1425.25|8
1742708700000|2025-03-23 05:45:00|1435.25|1425.75|1439.25|1429.75|1439.25|1429.75|1435.25|1425.75|31
1742709000000|2025-03-23 05:50:00|1438.75|1429.25|1439.25|1429.75|1439.25|1429.75|1437.75|1428.25|18
1742709300000|2025-03-23 05:55:00|1438.75|1429.25|1439.25|1429.75|1439.25|1429.75|1438.75|1429.25|18
1742709600000|2025-03-23 06:00:00|1438.75|1429.25|1437.75|1428.25|1439.25|1429.75|1437.25|1427.75|39
1742709900000|2025-03-23 06:05:00|1436.75|1427.25|1436.75|1427.25|1437.25|1427.75|1434.75|1425.25|20
1742710200000|2025-03-23 06:10:00|1436.25|1426.75|1435.75|1426.25|1436.75|1427.25|1435.75|1426.25|12
1742710500000|2025-03-23 06:15:00|1436.25|1426.75|1439.75|1430.25|1440.75|1431.25|1436.25|1426.75|25
1742710800000|2025-03-23 06:20:00|1439.25|1429.75|1435.75|1426.25|1439.75|1430.25|1435.75|1426.25|32
1742711100000|2025-03-23 06:25:00|1436.75|1427.25|1435.75|1426.25|1436.75|1427.25|1434.75|1425.25|30
1742711400000|2025-03-23 06:30:00|1436.25|1426.75|1435.75|1426.25|1436.75|1427.25|1435.25|1425.75|33
1742711700000|2025-03-23 06:35:00|1436.25|1426.75|1438.75|1429.25|1438.75|1429.25|1434.75|1425.25|22
1742712000000|2025-03-23 06:40:00|1438.25|1428.75|1437.75|1428.25|1438.25|1428.75|1435.75|1426.25|18
1742712300000|2025-03-23 06:45:00|1438.25|1428.75|1438.75|1429.25|1439.75|1430.25|1437.75|1428.25|32
1742712600000|2025-03-23 06:50:00|1438.25|1428.75|1440.25|1430.75|1440.75|1431.25|1437.75|1428.25|21
1742712900000|2025-03-23 06:55:00|1439.75|1430.25|1436.75|1427.25|1440.25|1430.75|1436.25|1426.75|17
1742713200000|2025-03-23 07:00:00|1436.25|1426.75|1437.75|1428.25|1437.75|1428.25|1435.75|1426.25|37
1742713500000|2025-03-23 07:05:00|1437.25|1427.75|1437.25|1427.75|1438.25|1428.75|1436.75|1427.25|19
1742713800000|2025-03-23 07:10:00|1437.75|1428.25|1437.75|1428.25|1437.75|1428.25|1436.75|1427.25|19
1742714100000|2025-03-23 07:15:00|1437.25|1427.75|1436.75|1427.25|1437.75|1428.25|1436.25|1426.75|38
1742714400000|2025-03-23 07:20:00|1437.25|1427.75|1437.75|1428.25|1437.75|1428.25|1436.75|1427.25|18
1742714700000|2025-03-23 07:25:00|1438.25|1428.75|1438.25|1428.75|1438.25|1428.75|1436.75|1427.25|21
1742715000000|2025-03-23 07:30:00|1437.75|1428.25|1435.75|1426.25|1437.75|1428.25|1435.75|1426.25|17
1742715300000|2025-03-23 07:35:00|1436.25|1426.75|1433.75|1424.25|1436.75|1427.25|1433.75|1424.25|26
1742715600000|2025-03-23 07:40:00|1434.25|1424.75|1435.25|1425.75|1435.75|1426.25|1434.25|1424.75|13
1742715900000|2025-03-23 07:45:00|1434.75|1425.25|1436.25|1426.75|1436.25|1426.75|1433.75|1424.25|22
1742716200000|2025-03-23 07:50:00|1436.75|1427.25|1437.75|1428.25|1441.25|1431.75|1436.75|1427.25|47
1742716500000|2025-03-23 07:55:00|1437.25|1427.75|1433.75|1424.25|1437.25|1427.75|1433.75|1424.25|33
1742716800000|2025-03-23 08:00:00|1434.25|1424.75|1433.25|1423.75|1435.75|1426.25|1433.25|1423.75|22
1742717100000|2025-03-23 08:05:00|1432.25|1422.75|1431.25|1421.75|1432.25|1422.75|1430.25|1420.75|17
1742717400000|2025-03-23 08:10:00|1431.75|1422.25|1433.75|1424.25|1434.25|1424.75|1430.75|1421.25|30
1742717700000|2025-03-23 08:15:00|1433.25|1423.75|1433.75|1424.25|1435.25|1425.75|1433.25|1423.75|10
1742718000000|2025-03-23 08:20:00|1434.25|1424.75|1435.25|1425.75|1435.75|1426.25|1434.25|1424.75|26
1742718300000|2025-03-23 08:25:00|1435.75|1426.25|1433.75|1424.25|1436.75|1427.25|1433.25|1423.75|15
1742718600000|2025-03-23 08:30:00|1433.25|1423.75|1436.75|1427.25|1437.75|1428.25|1432.75|1423.25|21
1742718900000|2025-03-23 08:35:00|1437.25|1427.75|1434.75|1425.25|1437.25|1427.75|1434.75|1425.25|27
1742719200000|2025-03-23 08:40:00|1435.25|1425.75|1436.25|1426.75|1436.75|1427.25|1435.25|1425.75|36
1742721600000|2025-03-23 09:20:00|1439.4|1429.9|1437.3|1427.8|1439.55|1430.05|1437.25|1427.75|91
1742721900000|2025-03-23 09:25:00|1437.35|1427.85|1437.18|1427.68|1439.2|1429.7|1437.15|1427.65|106
1742722200000|2025-03-23 09:30:00|1437.03|1427.53|1440.2|1430.7|1440.2|1430.7|1436.1|1426.6|118
1742722500000|2025-03-23 09:35:00|1440.13|1430.63|1434.35|1424.85|1440.13|1430.63|1433.25|1423.75|146
1742722800000|2025-03-23 09:40:00|1434.33|1424.83|1434.1|1424.6|1435.23|1425.73|1433.85|1424.35|134
1742723100000|2025-03-23 09:45:00|1434.13|1424.63|1432.25|1422.75|1434.13|1424.63|1432.2|1422.7|122
1742723400000|2025-03-23 09:50:00|1432.28|1422.78|1433.08|1423.58|1434.03|1424.53|1432.2|1422.7|105
1742723700000|2025-03-23 09:55:00|1433|1423.5|1432.1|1422.6|1433.23|1423.73|1431.83|1422.33|91
1742724000000|2025-03-23 10:00:00|1432.23|1422.73|1433.3|1423.8|1433.38|1423.88|1432.05|1422.55|97
1742724300000|2025-03-23 10:05:00|1433.28|1423.78|1435.38|1425.88|1435.38|1425.88|1433.28|1423.78|76
1742724600000|2025-03-23 10:10:00|1435.35|1425.85|1436.15|1426.65|1436.33|1426.83|1434.33|1424.83|117
1742724900000|2025-03-23 10:15:00|1436.13|1426.63|1439.35|1429.85|1440.43|1430.93|1436.03|1426.53|208
1742725200000|2025-03-23 10:20:00|1439.4|1429.9|1438.23|1428.73|1440.03|1430.53|1437.35|1427.85|154
1742725500000|2025-03-23 10:25:00|1438.25|1428.75|1439.2|1429.7|1440.33|1430.83|1438.23|1428.73|123
1742725800000|2025-03-23 10:30:00|1439.23|1429.73|1441.28|1431.78|1442.15|1432.65|1439.2|1429.7|155
1742726100000|2025-03-23 10:35:00|1441.23|1431.73|1438.25|1428.75|1441.23|1431.73|1438.23|1428.73|154
1742726400000|2025-03-23 10:40:00|1439.4|1429.9|1442.2|1432.7|1442.23|1432.73|1439.38|1429.88|155
1742726700000|2025-03-23 10:45:00|1442.18|1432.68|1438.38|1428.88|1442.28|1432.78|1438.18|1428.68|167
1742727000000|2025-03-23 10:50:00|1438.25|1428.75|1437.28|1427.78|1440.25|1430.75|1437.28|1427.78|108
1742727300000|2025-03-23 10:55:00|1437.38|1427.88|1437.2|1427.7|1437.4|1427.9|1436.18|1426.68|69
1742727600000|2025-03-23 11:00:00|1437.28|1427.78|1446.2|1436.7|1446.2|1436.7|1437.28|1427.78|246
1742727900000|2025-03-23 11:05:00|1446.18|1436.68|1448.23|1438.73|1450.18|1440.68|1445.23|1435.73|278
1742728200000|2025-03-23 11:10:00|1448.25|1438.75|1445.2|1435.7|1448.25|1438.75|1445.18|1435.68|199
1742728500000|2025-03-23 11:15:00|1445.23|1435.73|1449.58|1440.08|1450.25|1440.75|1445.2|1435.7|194
1742728800000|2025-03-23 11:20:00|1449.6|1440.1|1449.3|1439.8|1451.2|1441.7|1447.18|1437.68|187
1742729100000|2025-03-23 11:25:00|1449.33|1439.83|1453.33|1443.83|1454.13|1444.63|1449.3|1439.8|237
1742729400000|2025-03-23 11:30:00|1453.35|1443.85|1450.33|1440.83|1453.98|1444.48|1449.13|1439.63|154
1742729700000|2025-03-23 11:35:00|1450.35|1440.85|1450.3|1440.8|1451.4|1441.9|1448.18|1438.68|180
1742730000000|2025-03-23 11:40:00|1450.28|1440.78|1447.23|1437.73|1450.48|1440.98|1447.05|1437.55|154
1742730300000|2025-03-23 11:45:00|1447.25|1437.75|1445.2|1435.7|1448.4|1438.9|1445.15|1435.65|154
1742730600000|2025-03-23 11:50:00|1445.23|1435.73|1440.38|1430.88|1445.43|1435.93|1440.05|1430.55|160
1742730900000|2025-03-23 11:55:00|1440.4|1430.9|1444.05|1434.55|1444.08|1434.58|1440.28|1430.78|117
1742731200000|2025-03-23 12:00:00|1444.08|1434.58|1448.15|1438.65|1448.28|1438.78|1444.05|1434.55|163
1742731500000|2025-03-23 12:05:00|1448.28|1438.78|1445.38|1435.88|1449.23|1439.73|1445.3|1435.8|134
1742731800000|2025-03-23 12:10:00|1445.4|1435.9|1443.05|1433.55|1446.05|1436.55|1443|1433.5|167
1742732100000|2025-03-23 12:15:00|1443.08|1433.58|1441.2|1431.7|1443.48|1433.98|1441.2|1431.7|140
1742732400000|2025-03-23 12:20:00|1441.18|1431.68|1441.4|1431.9|1442.23|1432.73|1438.28|1428.78|175
1742732700000|2025-03-23 12:25:00|1441.43|1431.93|1442.2|1432.7|1442.55|1433.05|1441.25|1431.75|178
1742733000000|2025-03-23 12:30:00|1442.15|1432.65|1442.4|1432.9|1443.38|1433.88|1439.88|1430.38|186
1742733300000|2025-03-23 12:35:00|1442.38|1432.88|1443.15|1433.65|1444.38|1434.88|1440.15|1430.65|223
1742733600000|2025-03-23 12:40:00|1443.1|1433.6|1441.1|1431.6|1443.48|1433.98|1441.08|1431.58|95
1742733900000|2025-03-23 12:45:00|1441.13|1431.63|1441.13|1431.63|1443.18|1433.68|1440.25|1430.75|179
1742734200000|2025-03-23 12:50:00|1441.08|1431.58|1439.2|1429.7|1441.1|1431.6|1439.2|1429.7|144
1742734500000|2025-03-23 12:55:00|1439.18|1429.68|1440.35|1430.85|1440.4|1430.9|1438.4|1428.9|109
1742734800000|2025-03-23 13:00:00|1440.48|1430.98|1438.3|1428.8|1441.28|1431.78|1438.25|1428.75|164
1742735100000|2025-03-23 13:05:00|1438.33|1428.83|1436.43|1426.93|1439.43|1429.93|1434.28|1424.78|169
1742735400000|2025-03-23 13:10:00|1436.55|1427.05|1438.38|1428.88|1439.23|1429.73|1436.25|1426.75|147
1742735700000|2025-03-23 13:15:00|1438.4|1428.9|1442.13|1432.63|1443.43|1433.93|1438.4|1428.9|141
1742736000000|2025-03-23 13:20:00|1442.08|1432.58|1446.43|1436.93|1446.45|1436.95|1441.35|1431.85|150
1742736300000|2025-03-23 13:25:00|1446.35|1436.85|1448.38|1438.88|1448.45|1438.95|1446.3|1436.8|119
1742736600000|2025-03-23 13:30:00|1448.4|1438.9|1451.18|1441.68|1453.23|1443.73|1448.4|1438.9|245
1742736900000|2025-03-23 13:35:00|1451.23|1441.73|1447.08|1437.58|1451.35|1441.85|1446.4|1436.9|198
1742737200000|2025-03-23 13:40:00|1447.1|1437.6|1446.2|1436.7|1447.55|1438.05|1446.03|1436.53|147
1742737500000|2025-03-23 13:45:00|1446.15|1436.65|1451.05|1441.55|1451.08|1441.58|1446.13|1436.63|199
1742737800000|2025-03-23 13:50:00|1451.03|1441.53|1450.2|1440.7|1451.35|1441.85|1448.33|1438.83|210
1742738100000|2025-03-23 13:55:00|1450.23|1440.73|1450.53|1441.03|1452.4|1442.9|1450.1|1440.6|269
1742738400000|2025-03-23 14:00:00|1450.5|1441|1452.33|1442.83|1455.08|1445.58|1450.08|1440.58|317
1742738700000|2025-03-23 14:05:00|1452.35|1442.85|1449.28|1439.78|1453.18|1443.68|1447.85|1438.35|194
1742739000000|2025-03-23 14:10:00|1449.25|1439.75|1451.03|1441.53|1451.18|1441.68|1448.28|1438.78|161
1742739300000|2025-03-23 14:15:00|1451.13|1441.63|1449.2|1439.7|1453.05|1443.55|1449.08|1439.58|196
1742739600000|2025-03-23 14:20:00|1449.15|1439.65|1444.33|1434.83|1449.35|1439.85|1443.35|1433.85|264
1742739900000|2025-03-23 14:25:00|1444.35|1434.85|1445.33|1435.83|1446.3|1436.8|1443.08|1433.58|194
1742740200000|2025-03-23 14:30:00|1445.35|1435.85|1446.53|1437.03|1448.35|1438.85|1445.35|1435.85|184
1742740500000|2025-03-23 14:35:00|1446.55|1437.05|1452|1442.5|1452|1442.5|1446.28|1436.78|196
1742740800000|2025-03-23 14:40:00|1452.03|1442.53|1448.38|1438.88|1453.23|1443.73|1448.03|1438.53|192
1742741100000|2025-03-23 14:45:00|1448.4|1438.9|1448.15|1438.65|1450.98|1441.48|1447.08|1437.58|254
1742741400000|2025-03-23 14:50:00|1448.2|1438.7|1446.03|1436.53|1448.23|1438.73|1443.9|1434.4|227
1742741700000|2025-03-23 14:55:00|1446.05|1436.55|1444.28|1434.78|1447.15|1437.65|1444.23|1434.73|222
1742742000000|2025-03-23 15:00:00|1444.3|1434.8|1447.15|1437.65|1447.15|1437.65|1444.2|1434.7|212
1742742300000|2025-03-23 15:05:00|1447.18|1437.68|1446.18|1436.68|1449.08|1439.58|1445.98|1436.48|210
1742742600000|2025-03-23 15:10:00|1446.2|1436.7|1446.25|1436.75|1446.73|1437.23|1443.2|1433.7|199
1742742900000|2025-03-23 15:15:00|1446.23|1436.73|1449.95|1440.45|1451.05|1441.55|1445.1|1435.6|261
1742743200000|2025-03-23 15:20:00|1449.93|1440.43|1451.8|1442.3|1451.85|1442.35|1449.88|1440.38|198
1742743500000|2025-03-23 15:25:00|1451.83|1442.33|1449.33|1439.83|1452|1442.5|1448.13|1438.63|204
1742743800000|2025-03-23 15:30:00|1449.3|1439.8|1449.18|1439.68|1449.33|1439.83|1446.95|1437.45|230
1742744100000|2025-03-23 15:35:00|1449.15|1439.65|1452.13|1442.63|1454.85|1445.35|1448.95|1439.45|231
1742744400000|2025-03-23 15:40:00|1452.15|1442.65|1449.85|1440.35|1453.05|1443.55|1449.08|1439.58|214
1742744700000|2025-03-23 15:45:00|1449.83|1440.33|1451.13|1441.63|1452.85|1443.35|1449.1|1439.6|259
1742745000000|2025-03-23 15:50:00|1451.18|1441.68|1448.05|1438.55|1451.18|1441.68|1448.05|1438.55|157
1742745300000|2025-03-23 15:55:00|1447.98|1438.48|1448.88|1439.38|1449.2|1439.7|1447.1|1437.6|204
1742745600000|2025-03-23 16:00:00|1448.9|1439.4|1442.93|1433.43|1449.03|1439.53|1442.1|1432.6|223
1742745900000|2025-03-23 16:05:00|1442.95|1433.45|1440.83|1431.33|1443.15|1433.65|1439.88|1430.38|206
1742746200000|2025-03-23 16:10:00|1440.88|1431.38|1445.75|1436.25|1445.95|1436.45|1440|1430.5|176
1742746500000|2025-03-23 16:15:00|1445.73|1436.23|1441.15|1431.65|1446.05|1436.55|1439.95|1430.45|223
1742746800000|2025-03-23 16:20:00|1441.13|1431.63|1441.13|1431.63|1442.03|1432.53|1438.23|1428.73|220
1742747100000|2025-03-23 16:25:00|1441.15|1431.65|1441.15|1431.65|1442.18|1432.68|1440.13|1430.63|117
1742747400000|2025-03-23 16:30:00|1441.13|1431.63|1435.25|1425.75|1442.05|1432.55|1435.03|1425.53|199
1742747700000|2025-03-23 16:35:00|1435.2|1425.7|1432.13|1422.63|1437.15|1427.65|1432.1|1422.6|372
1742748000000|2025-03-23 16:40:00|1432.1|1422.6|1435.33|1425.83|1435.4|1425.9|1431.15|1421.65|248
1742748300000|2025-03-23 16:45:00|1435.35|1425.85|1436.18|1426.68|1438.28|1428.78|1434.33|1424.83|291
1742748600000|2025-03-23 16:50:00|1436.13|1426.63|1437.4|1427.9|1439.38|1429.88|1435.3|1425.8|189
1742748900000|2025-03-23 16:55:00|1437.43|1427.93|1437.05|1427.55|1441.15|1431.65|1437.05|1427.55|193
1742749200000|2025-03-23 17:00:00|1437.13|1427.63|1443.1|1433.6|1443.13|1433.63|1436.23|1426.73|211
1742749500000|2025-03-23 17:05:00|1443.18|1433.68|1444.35|1434.85|1445.23|1435.73|1442.15|1432.65|207
1742749800000|2025-03-23 17:10:00|1444.33|1434.83|1442.23|1432.73|1444.38|1434.88|1442.05|1432.55|167
1742750100000|2025-03-23 17:15:00|1442.25|1432.75|1448.3|1438.8|1448.43|1438.93|1441.28|1431.78|186
1742750400000|2025-03-23 17:20:00|1448.25|1438.75|1447.3|1437.8|1450.3|1440.8|1447.25|1437.75|195
1742750700000|2025-03-23 17:25:00|1447.33|1437.83|1446.13|1436.63|1448.1|1438.6|1446.1|1436.6|159
1742751000000|2025-03-23 17:30:00|1446.15|1436.65|1440.15|1430.65|1446.43|1436.93|1439.38|1429.88|256
1742751300000|2025-03-23 17:35:00|1440.13|1430.63|1436.25|1426.75|1440.13|1430.63|1436.15|1426.65|216
1742751600000|2025-03-23 17:40:00|1436.28|1426.78|1434|1424.5|1437.08|1427.58|1431.2|1421.7|279
1742751900000|2025-03-23 17:45:00|1434.1|1424.6|1435.2|1425.7|1438.5|1429|1433.3|1423.8|298
1742752200000|2025-03-23 17:50:00|1435.23|1425.73|1437.38|1427.88|1437.38|1427.88|1433.4|1423.9|223
1742752500000|2025-03-23 17:55:00|1437.4|1427.9|1438.13|1428.63|1439.38|1429.88|1436.28|1426.78|156
1742752800000|2025-03-23 18:00:00|1438.1|1428.6|1433.25|1423.75|1438.1|1428.6|1433.15|1423.65|204
1742753100000|2025-03-23 18:05:00|1433.18|1423.68|1436.05|1426.55|1436.18|1426.68|1432.03|1422.53|201
1742753400000|2025-03-23 18:10:00|1435.93|1426.43|1434.23|1424.73|1436|1426.5|1432.38|1422.88|145
1742753700000|2025-03-23 18:15:00|1434.28|1424.78|1432.1|1422.6|1436.5|1427|1432.03|1422.53|204
1742754000000|2025-03-23 18:20:00|1432.13|1422.63|1430.03|1420.53|1432.15|1422.65|1429.98|1420.48|158
1742754300000|2025-03-23 18:25:00|1430|1420.5|1432.1|1422.6|1433|1423.5|1430|1420.5|162
1742754600000|2025-03-23 18:30:00|1432.13|1422.63|1434|1424.5|1434.25|1424.75|1432.05|1422.55|185
1742754900000|2025-03-23 18:35:00|1433.98|1424.48|1434.33|1424.83|1435.35|1425.85|1433.25|1423.75|145
1742755200000|2025-03-23 18:40:00|1434.35|1424.85|1436.4|1426.9|1436.43|1426.93|1433.25|1423.75|147
1742755500000|2025-03-23 18:45:00|1436.35|1426.85|1440.35|1430.85|1440.35|1430.85|1436.05|1426.55|132
1742755800000|2025-03-23 18:50:00|1440.28|1430.78|1439.18|1429.68|1441.55|1432.05|1439.08|1429.58|142
1742756100000|2025-03-23 18:55:00|1439.13|1429.63|1438.45|1428.95|1440.53|1431.03|1438.18|1428.68|126
1742756400000|2025-03-23 19:00:00|1438.43|1428.93|1438.98|1429.48|1440.25|1430.75|1436.45|1426.95|232
1742756700000|2025-03-23 19:05:00|1438.95|1429.45|1440.38|1430.88|1441.33|1431.83|1438.4|1428.9|144
1742757000000|2025-03-23 19:10:00|1440.5|1431|1440.23|1430.73|1441.43|1431.93|1440|1430.5|95
1742757300000|2025-03-23 19:15:00|1440.38|1430.88|1444.38|1434.88|1444.38|1434.88|1440.03|1430.53|164
1742757600000|2025-03-23 19:20:00|1444.45|1434.95|1443.28|1433.78|1445.45|1435.95|1443.28|1433.78|90
1742757900000|2025-03-23 19:25:00|1443.1|1433.6|1440.45|1430.95|1443.1|1433.6|1439.68|1430.18|114
1742758200000|2025-03-23 19:30:00|1440.43|1430.93|1440.58|1431.08|1440.65|1431.15|1437.4|1427.9|172
1742758500000|2025-03-23 19:35:00|1440.33|1430.83|1442.85|1433.35|1442.85|1433.35|1439.55|1430.05|160
1742758800000|2025-03-23 19:40:00|1442.8|1433.3|1444.55|1435.05|1445.7|1436.2|1442.65|1433.15|151
1742759100000|2025-03-23 19:45:00|1444.48|1434.98|1444.85|1435.35|1444.88|1435.38|1442.6|1433.1|108
1742759400000|2025-03-23 19:50:00|1444.88|1435.38|1444.83|1435.33|1445.88|1436.38|1443.93|1434.43|80
1742759700000|2025-03-23 19:55:00|1444.85|1435.35|1441.93|1432.43|1444.9|1435.4|1441.55|1432.05|70
1742760000000|2025-03-23 20:00:00|1441.9|1432.4|1445.73|1436.23|1445.9|1436.4|1441.85|1432.35|190
1742760300000|2025-03-23 20:05:00|1445.68|1436.18|1443.65|1434.15|1445.68|1436.18|1442.78|1433.28|98
1742760600000|2025-03-23 20:10:00|1443.6|1434.1|1442.8|1433.3|1444.78|1435.28|1441.58|1432.08|135
1742760900000|2025-03-23 20:15:00|1442.75|1433.25|1443.58|1434.08|1443.83|1434.33|1441.68|1432.18|117
1742761200000|2025-03-23 20:20:00|1443.63|1434.13|1442.8|1433.3|1443.9|1434.4|1442.58|1433.08|113
1742761500000|2025-03-23 20:25:00|1442.78|1433.28|1443.78|1434.28|1443.9|1434.4|1441.65|1432.15|107
1742761800000|2025-03-23 20:30:00|1443.8|1434.3|1446.3|1427.8|1449.28|1435.38|1443.8|1427.8|127
1742762100000|2025-03-23 20:35:00|1446.25|1427.75|1445.38|1426.88|1446.25|1427.75|1443.75|1425.25|92
1742762400000|2025-03-23 20:40:00|1445.4|1426.9|1444.43|1425.93|1446.33|1427.83|1444.4|1425.9|59
1742762700000|2025-03-23 20:45:00|1444.4|1425.9|1445.3|1426.8|1447.23|1428.73|1444.35|1425.85|100
1742763000000|2025-03-23 20:50:00|1445.35|1426.85|1443.3|1424.8|1445.4|1426.9|1442.23|1423.73|75
1742763300000|2025-03-23 20:55:00|1443.15|1424.65|1440.33|1421.83|1443.3|1424.8|1440.25|1421.75|119
1742763600000|2025-03-23 21:00:00|1440.35|1421.85|1440.33|1421.83|1441.1|1422.6|1439.3|1420.8|118
1742763900000|2025-03-23 21:05:00|1440.35|1421.85|1441.3|1422.8|1441.45|1422.95|1440.25|1421.75|82
1742764200000|2025-03-23 21:10:00|1441.28|1422.78|1437.3|1418.8|1441.33|1422.83|1437|1418.5|116
1742764500000|2025-03-23 21:15:00|1437.33|1418.83|1436.43|1417.93|1438.38|1419.88|1434.35|1415.85|241
1742764800000|2025-03-23 21:20:00|1436.38|1417.88|1437.63|1419.13|1437.63|1419.13|1435.35|1416.85|82
1742765100000|2025-03-23 21:25:00|1437.65|1419.15|1437.33|1418.83|1438.53|1420.03|1437.13|1418.63|39
1742765400000|2025-03-23 21:30:00|1437.35|1418.85|1437.13|1418.63|1437.43|1418.93|1437.13|1418.63|24
1742765700000|2025-03-23 21:35:00|1437.08|1418.58|1435.75|1417.25|1437.33|1418.83|1435.75|1417.25|40
1742766000000|2025-03-23 21:40:00|1434.75|1416.25|1432.7|1423.2|1437.38|1423.58|1432.68|1416.25|69
1742766300000|2025-03-23 21:45:00|1432.68|1423.18|1438.98|1429.48|1438.98|1429.48|1432.65|1423.15|102
1742766600000|2025-03-23 21:50:00|1438.93|1429.43|1438.85|1429.35|1439.05|1429.55|1437.93|1428.43|25
1742766900000|2025-03-23 21:55:00|1438.88|1429.38|1439.1|1429.6|1439.15|1429.65|1438.83|1429.33|51
1742772900000|2025-03-23 23:35:00|1446.25|1436.75|1446.75|1437.25|1446.75|1437.25|1446.25|1436.75|2
1742773200000|2025-03-23 23:40:00|1445.75|1436.25|1445.25|1435.75|1445.75|1436.25|1444.25|1434.75|8
1742773500000|2025-03-23 23:45:00|1445.75|1436.25|1445.75|1436.25|1446.75|1437.25|1445.25|1435.75|6
1742773800000|2025-03-23 23:50:00|1446.25|1436.75|1448.25|1438.75|1449.25|1439.75|1446.25|1436.75|8
1742774100000|2025-03-23 23:55:00|1447.75|1438.25|1451.25|1441.75|1451.25|1441.75|1447.75|1438.25|7
1742774400000|2025-03-24 00:00:00|1450.75|1441.25|1451.25|1441.75|1451.25|1441.75|1449.75|1440.25|14
1742774700000|2025-03-24 00:05:00|1450.75|1441.25|1445.75|1436.25|1450.75|1441.25|1445.75|1436.25|10
1742775000000|2025-03-24 00:10:00|1446.25|1436.75|1449.25|1439.75|1451.25|1441.75|1446.25|1436.75|17
1742775300000|2025-03-24 00:15:00|1449.75|1440.25|1454.25|1444.75|1454.25|1444.75|1449.25|1439.75|9
1742775600000|2025-03-24 00:20:00|1455.25|1445.75|1457.75|1448.25|1458.25|1448.75|1454.75|1445.25|15
1742775900000|2025-03-24 00:25:00|1458.25|1448.75|1459.25|1449.75|1460.25|1450.75|1457.25|1447.75|21
1742776200000|2025-03-24 00:30:00|1460.25|1450.75|1467.25|1457.75|1467.25|1457.75|1460.25|1450.75|38
1742776500000|2025-03-24 00:35:00|1466.75|1457.25|1465.25|1455.75|1467.25|1457.75|1462.25|1452.75|31
1742776800000|2025-03-24 00:40:00|1465.75|1456.25|1460.75|1451.25|1465.75|1456.25|1460.25|1450.75|19
1742777100000|2025-03-24 00:45:00|1461.25|1451.75|1458.25|1448.75|1461.25|1451.75|1458.25|1448.75|21
1742777400000|2025-03-24 00:50:00|1457.25|1447.75|1459.25|1449.75|1459.25|1449.75|1455.25|1445.75|11
1742777700000|2025-03-24 00:55:00|1458.75|1449.25|1454.25|1444.75|1458.75|1449.25|1454.25|1444.75|10
1742778000000|2025-03-24 01:00:00|1454.75|1445.25|1445.25|1435.75|1454.75|1445.25|1445.25|1435.75|21
1742778300000|2025-03-24 01:05:00|1445.75|1436.25|1440.25|1430.75|1446.75|1437.25|1438.25|1428.75|19
1742778600000|2025-03-24 01:10:00|1439.75|1430.25|1438.25|1428.75|1441.75|1432.25|1437.25|1427.75|21
1742778900000|2025-03-24 01:15:00|1437.75|1428.25|1438.75|1429.25|1441.25|1431.75|1437.25|1427.75|30
1742779200000|2025-03-24 01:20:00|1439.25|1429.75|1443.75|1434.25|1444.25|1434.75|1439.25|1429.75|16
1742779500000|2025-03-24 01:25:00|1444.25|1434.75|1435.25|1425.75|1444.25|1434.75|1434.75|1425.25|18
1742779800000|2025-03-24 01:30:00|1434.75|1425.25|1436.25|1426.75|1439.25|1429.75|1434.75|1425.25|26
1742780100000|2025-03-24 01:35:00|1435.75|1426.25|1431.25|1421.75|1435.75|1426.25|1431.25|1421.75|14
1742780400000|2025-03-24 01:40:00|1430.75|1421.25|1430.75|1421.25|1434.25|1424.75|1430.75|1421.25|16
1742780700000|2025-03-24 01:45:00|1428.75|1419.25|1428.75|1419.25|1429.25|1419.75|1427.25|1417.75|10
1742781000000|2025-03-24 01:50:00|1428.25|1418.75|1428.25|1418.75|1430.25|1420.75|1426.75|1417.25|17
1742781300000|2025-03-24 01:55:00|1427.75|1418.25|1423.25|1413.75|1429.25|1419.75|1422.25|1412.75|23
1742781600000|2025-03-24 02:00:00|1421.25|1411.75|1426.25|1416.75|1426.75|1417.25|1421.25|1411.75|30
1742781900000|2025-03-24 02:05:00|1426.75|1417.25|1428.75|1419.25|1431.25|1421.75|1426.75|1417.25|16
1742782200000|2025-03-24 02:10:00|1429.25|1419.75|1430.25|1420.75|1430.25|1420.75|1427.75|1418.25|12
1742782500000|2025-03-24 02:15:00|1429.75|1420.25|1432.25|1422.75|1433.25|1423.75|1429.25|1419.75|14
1742782800000|2025-03-24 02:20:00|1433.25|1423.75|1426.25|1416.75|1433.25|1423.75|1425.25|1415.75|14
1742783100000|2025-03-24 02:25:00|1427.25|1417.75|1432.25|1422.75|1432.25|1422.75|1427.25|1417.75|14
1742783400000|2025-03-24 02:30:00|1433.25|1423.75|1432.25|1422.75|1435.25|1425.75|1432.25|1422.75|15
1742783700000|2025-03-24 02:35:00|1431.25|1421.75|1434.25|1424.75|1434.25|1424.75|1431.25|1421.75|8
1742784000000|2025-03-24 02:40:00|1435.25|1425.75|1434.25|1424.75|1435.25|1425.75|1434.25|1424.75|5
1742784300000|2025-03-24 02:45:00|1434.75|1425.25|1437.75|1428.25|1438.25|1428.75|1434.75|1425.25|15
1742784600000|2025-03-24 02:50:00|1436.75|1427.25|1440.25|1430.75|1440.25|1430.75|1436.25|1426.75|8
1742784900000|2025-03-24 02:55:00|1439.75|1430.25|1440.25|1430.75|1440.25|1430.75|1439.25|1429.75|3
1742785200000|2025-03-24 03:00:00|1439.75|1430.25|1444.25|1434.75|1444.25|1434.75|1438.25|1428.75|15
1742785500000|2025-03-24 03:05:00|1445.25|1435.75|1452.25|1442.75|1453.25|1443.75|1445.25|1435.75|28
1742785800000|2025-03-24 03:10:00|1453.25|1443.75|1463.25|1453.75|1465.25|1455.75|1452.25|1442.75|38
1742786100000|2025-03-24 03:15:00|1463.75|1454.25|1470.25|1460.75|1470.25|1460.75|1459.25|1449.75|44
1742786400000|2025-03-24 03:20:00|1470.75|1461.25|1472.25|1462.75|1475.25|1465.75|1468.25|1458.75|59
1742786700000|2025-03-24 03:25:00|1471.75|1462.25|1472.25|1462.75|1473.25|1463.75|1468.75|1459.25|33
1742787000000|2025-03-24 03:30:00|1472.75|1463.25|1472.25|1462.75|1474.25|1464.75|1468.25|1458.75|29
1742787300000|2025-03-24 03:35:00|1472.75|1463.25|1472.25|1462.75|1474.25|1464.75|1471.75|1462.25|15
1742787600000|2025-03-24 03:40:00|1473.25|1463.75|1468.75|1459.25|1474.25|1464.75|1468.75|1459.25|31
1742787900000|2025-03-24 03:45:00|1468.25|1458.75|1463.75|1454.25|1468.25|1458.75|1462.75|1453.25|11
1742788200000|2025-03-24 03:50:00|1464.25|1454.75|1469.25|1459.75|1469.25|1459.75|1464.25|1454.75|9
1742788500000|2025-03-24 03:55:00|1470.25|1460.75|1471.25|1461.75|1472.25|1462.75|1469.25|1459.75|12
1742788800000|2025-03-24 04:00:00|1472.25|1462.75|1477.25|1467.75|1478.25|1468.75|1472.25|1462.75|37
1742789100000|2025-03-24 04:05:00|1477.75|1468.25|1477.25|1467.75|1482.75|1473.25|1477.25|1467.75|40
1742789400000|2025-03-24 04:10:00|1477.75|1468.25|1480.25|1470.75|1480.25|1470.75|1476.75|1467.25|25
1742789700000|2025-03-24 04:15:00|1480.75|1471.25|1477.25|1467.75|1481.25|1471.75|1475.25|1465.75|12
1742790000000|2025-03-24 04:20:00|1478.25|1468.75|1476.75|1467.25|1480.25|1470.75|1476.75|1467.25|14
1742790300000|2025-03-24 04:25:00|1477.25|1467.75|1478.25|1468.75|1480.25|1470.75|1477.25|1467.75|12
1742790600000|2025-03-24 04:30:00|1479.25|1469.75|1478.25|1468.75|1479.25|1469.75|1477.25|1467.75|12
1742790900000|2025-03-24 04:35:00|1477.25|1467.75|1481.25|1471.75|1482.25|1472.75|1477.25|1467.75|15
1742791200000|2025-03-24 04:40:00|1481.75|1472.25|1486.25|1476.75|1486.25|1476.75|1481.75|1472.25|9
1742791500000|2025-03-24 04:45:00|1485.75|1476.25|1488.25|1478.75|1488.25|1478.75|1485.75|1476.25|13
1742791800000|2025-03-24 04:50:00|1487.75|1478.25|1491.25|1481.75|1491.25|1481.75|1487.25|1477.75|12
1742792100000|2025-03-24 04:55:00|1490.25|1480.75|1496.25|1486.75|1496.25|1486.75|1490.25|1480.75|12
1742792400000|2025-03-24 05:00:00|1495.25|1485.75|1501.25|1491.75|1501.25|1491.75|1495.25|1485.75|19
1742792700000|2025-03-24 05:05:00|1500.75|1491.25|1494.25|1484.75|1500.75|1491.25|1494.25|1484.75|10
1742793000000|2025-03-24 05:10:00|1494.75|1485.25|1499.25|1489.75|1499.25|1489.75|1494.75|1485.25|10
1742793300000|2025-03-24 05:15:00|1499.75|1490.25|1504.25|1494.75|1504.25|1494.75|1498.75|1489.25|12
1742793600000|2025-03-24 05:20:00|1504.75|1495.25|1500.25|1490.75|1505.25|1495.75|1500.25|1490.75|10
1742793900000|2025-03-24 05:25:00|1501.25|1491.75|1497.25|1487.75|1501.25|1491.75|1497.25|1487.75|6
1742794200000|2025-03-24 05:30:00|1497.75|1488.25|1493.25|1483.75|1501.25|1491.75|1493.25|1483.75|16
1742794500000|2025-03-24 05:35:00|1494.25|1484.75|1497.25|1487.75|1498.25|1488.75|1494.25|1484.75|8
1742794800000|2025-03-24 05:40:00|1496.25|1486.75|1498.25|1488.75|1499.25|1489.75|1496.25|1486.75|14
1742795100000|2025-03-24 05:45:00|1497.25|1487.75|1496.25|1486.75|1497.25|1487.75|1495.25|1485.75|6
1742795400000|2025-03-24 05:50:00|1496.75|1487.25|1494.75|1485.25|1498.25|1488.75|1494.75|1485.25|11
1742795700000|2025-03-24 05:55:00|1494.25|1484.75|1494.25|1484.75|1494.25|1484.75|1492.75|1483.25|6
1742796000000|2025-03-24 06:00:00|1494.75|1485.25|1500.75|1491.25|1501.25|1491.75|1494.75|1485.25|23
1742796300000|2025-03-24 06:05:00|1501.25|1491.75|1511.25|1501.75|1511.25|1501.75|1500.75|1491.25|51
1742796600000|2025-03-24 06:10:00|1511.75|1502.25|1511.25|1501.75|1513.25|1503.75|1510.25|1500.75|17
1742796900000|2025-03-24 06:15:00|1511.75|1502.25|1512.25|1502.75|1516.25|1506.75|1511.25|1501.75|19
1742797200000|2025-03-24 06:20:00|1512.75|1503.25|1515.25|1505.75|1515.25|1505.75|1511.75|1502.25|20
1742797500000|2025-03-24 06:25:00|1514.75|1505.25|1513.75|1504.25|1514.75|1505.25|1512.25|1502.75|14
1742797800000|2025-03-24 06:30:00|1514.25|1504.75|1507.25|1497.75|1514.25|1504.75|1507.25|1497.75|27
1742798100000|2025-03-24 06:35:00|1507.75|1498.25|1507.75|1498.25|1510.75|1501.25|1507.25|1497.75|13
1742798400000|2025-03-24 06:40:00|1508.25|1498.75|1512.25|1502.75|1512.25|1502.75|1508.25|1498.75|12
1742798700000|2025-03-24 06:45:00|1512.75|1503.25|1514.25|1504.75|1515.25|1505.75|1512.25|1502.75|13
1742799000000|2025-03-24 06:50:00|1513.25|1503.75|1518.25|1508.75|1518.25|1508.75|1513.25|1503.75|16
1742799300000|2025-03-24 06:55:00|1519.25|1509.75|1517.25|1507.75|1519.75|1510.25|1517.25|1507.75|5
1742799600000|2025-03-24 07:00:00|1516.25|1506.75|1519.75|1510.25|1520.25|1510.75|1516.25|1506.75|19
1742799900000|2025-03-24 07:05:00|1518.75|1509.25|1514.25|1504.75|1519.25|1509.75|1514.25|1504.75|10
1742800200000|2025-03-24 07:10:00|1513.75|1504.25|1512.75|1503.25|1513.75|1504.25|1510.25|1500.75|11
1742800500000|2025-03-24 07:15:00|1512.25|1502.75|1513.25|1503.75|1514.25|1504.75|1512.25|1502.75|6
1742800800000|2025-03-24 07:20:00|1512.75|1503.25|1512.75|1503.25|1513.25|1503.75|1511.25|1501.75|10
1742801100000|2025-03-24 07:25:00|1513.25|1503.75|1515.75|1506.25|1515.75|1506.25|1513.25|1503.75|12
1742801400000|2025-03-24 07:30:00|1516.25|1506.75|1513.75|1504.25|1517.25|1507.75|1513.75|1504.25|16
1742801700000|2025-03-24 07:35:00|1512.25|1502.75|1510.25|1500.75|1513.25|1503.75|1510.25|1500.75|8
1742802000000|2025-03-24 07:40:00|1510.75|1501.25|1511.25|1501.75|1512.25|1502.75|1510.25|1500.75|8
1742802300000|2025-03-24 07:45:00|1510.75|1501.25|1513.75|1504.25|1514.25|1504.75|1510.25|1500.75|9
1742802600000|2025-03-24 07:50:00|1513.25|1503.75|1512.75|1503.25|1513.25|1503.75|1512.75|1503.25|2
1742802900000|2025-03-24 07:55:00|1512.25|1502.75|1507.25|1497.75|1512.25|1502.75|1506.25|1496.75|7
1742803200000|2025-03-24 08:00:00|1507.75|1498.25|1514.25|1504.75|1515.25|1505.75|1507.75|1498.25|14
1742803500000|2025-03-24 08:05:00|1515.25|1505.75|1518.25|1508.75|1518.25|1508.75|1515.25|1505.75|7
1742803800000|2025-03-24 08:10:00|1519.25|1509.75|1516.25|1506.75|1519.25|1509.75|1516.25|1506.75|9
1742804100000|2025-03-24 08:15:00|1516.75|1507.25|1518.75|1509.25|1520.75|1511.25|1514.25|1504.75|18
1742804400000|2025-03-24 08:20:00|1517.75|1508.25|1519.25|1509.75|1519.25|1509.75|1516.25|1506.75|12
1742804700000|2025-03-24 08:25:00|1519.75|1510.25|1523.25|1513.75|1523.25|1513.75|1517.25|1507.75|16
1742805000000|2025-03-24 08:30:00|1522.75|1513.25|1518.25|1508.75|1523.25|1513.75|1518.25|1508.75|13
1742805300000|2025-03-24 08:35:00|1518.75|1509.25|1524.25|1514.75|1524.25|1514.75|1518.75|1509.25|13
1742805600000|2025-03-24 08:40:00|1525.25|1515.75|1526.25|1516.75|1528.25|1518.75|1524.75|1515.25|19
1742805900000|2025-03-24 08:45:00|1525.75|1516.25|1530.25|1520.75|1530.25|1520.75|1525.25|1515.75|19
1742806200000|2025-03-24 08:50:00|1529.75|1520.25|1534.25|1524.75|1534.25|1524.75|1529.25|1519.75|22
1742806500000|2025-03-24 08:55:00|1533.75|1524.25|1532.25|1522.75|1536.25|1526.75|1532.25|1522.75|17
1742806800000|2025-03-24 09:00:00|1531.25|1521.75|1527.75|1518.25|1532.25|1522.75|1526.25|1516.75|15
1742807100000|2025-03-24 09:05:00|1528.25|1518.75|1529.25|1519.75|1529.25|1519.75|1526.25|1516.75|11
1742807400000|2025-03-24 09:10:00|1528.25|1518.75|1529.25|1519.75|1529.25|1519.75|1526.25|1516.75|10
1742807700000|2025-03-24 09:15:00|1529.75|1520.25|1528.25|1518.75|1532.75|1523.25|1528.25|1518.75|12
1742808000000|2025-03-24 09:20:00|1527.75|1518.25|1524.25|1514.75|1527.75|1518.25|1524.25|1514.75|6
1742808300000|2025-03-24 09:25:00|1524.75|1515.25|1527.25|1517.75|1527.25|1517.75|1524.25|1514.75|9
1742808600000|2025-03-24 09:30:00|1527.75|1518.25|1528.25|1518.75|1528.75|1519.25|1526.25|1516.75|9
1742808900000|2025-03-24 09:35:00|1527.75|1518.25|1530.25|1520.75|1530.25|1520.75|1527.75|1518.25|5
1742809200000|2025-03-24 09:40:00|1531.25|1521.75|1529.75|1520.25|1532.25|1522.75|1529.75|1520.25|7
1742809500000|2025-03-24 09:45:00|1528.25|1518.75|1528.25|1518.75|1530.25|1520.75|1528.25|1518.75|9
1742809800000|2025-03-24 09:50:00|1529.25|1519.75|1532.25|1522.75|1532.25|1522.75|1529.25|1519.75|5
1742810100000|2025-03-24 09:55:00|1533.25|1523.75|1533.25|1523.75|1534.25|1524.75|1532.25|1522.75|6
1742810400000|2025-03-24 10:00:00|1534.25|1524.75|1530.25|1520.75|1535.25|1525.75|1530.25|1520.75|16
1742810700000|2025-03-24 10:05:00|1530.75|1521.25|1531.75|1522.25|1532.25|1522.75|1530.25|1520.75|8
1742811000000|2025-03-24 10:10:00|1530.75|1521.25|1530.25|1520.75|1530.75|1521.25|1530.25|1520.75|2
1742811300000|2025-03-24 10:15:00|1530.75|1521.25|1530.75|1521.25|1532.25|1522.75|1530.75|1521.25|5
1742811600000|2025-03-24 10:20:00|1529.25|1519.75|1532.25|1522.75|1532.25|1522.75|1529.25|1519.75|10
1742811900000|2025-03-24 10:25:00|1531.75|1522.25|1530.25|1520.75|1531.75|1522.25|1530.25|1520.75|4
1742812200000|2025-03-24 10:30:00|1530.75|1521.25|1531.25|1521.75|1532.25|1522.75|1529.25|1519.75|9
1742812500000|2025-03-24 10:35:00|1530.25|1520.75|1531.25|1521.75|1532.75|1523.25|1530.25|1520.75|18
1742812800000|2025-03-24 10:40:00|1531.75|1522.25|1530.75|1521.25|1532.75|1523.25|1530.25|1520.75|8
1742813100000|2025-03-24 10:45:00|1531.25|1521.75|1531.25|1521.75|1533.75|1524.25|1531.25|1521.75|11
1742813400000|2025-03-24 10:50:00|1530.75|1521.25|1531.6|1522.1|1532.5|1523|1527.75|1518.25|24
1742813700000|2025-03-24 10:55:00|1531.75|1522.25|1528.25|1518.75|1532.25|1522.75|1528.25|1518.75|20
1742814000000|2025-03-24 11:00:00|1527.75|1518.25|1528.25|1518.75|1528.25|1518.75|1526.25|1516.75|9
1742814300000|2025-03-24 11:05:00|1527.25|1517.75|1523.25|1513.75|1527.25|1517.75|1523.25|1513.75|6
1742814600000|2025-03-24 11:10:00|1524.25|1514.75|1527.25|1517.75|1527.25|1517.75|1524.25|1514.75|9
1742814900000|2025-03-24 11:15:00|1526.75|1517.25|1525.25|1515.75|1526.75|1517.25|1525.25|1515.75|4
1742815200000|2025-03-24 11:20:00|1523.75|1514.25|1522.25|1512.75|1523.75|1514.25|1520.25|1510.75|15
1742815500000|2025-03-24 11:25:00|1522.75|1513.25|1521.25|1511.75|1523.25|1513.75|1521.25|1511.75|4
1742815800000|2025-03-24 11:30:00|1520.75|1511.25|1523.25|1513.75|1523.25|1513.75|1520.25|1510.75|7
1742816100000|2025-03-24 11:35:00|1523.75|1514.25|1524.25|1514.75|1524.25|1514.75|1523.75|1514.25|2
1742816400000|2025-03-24 11:40:00|1523.75|1514.25|1522.75|1513.25|1523.75|1514.25|1522.25|1512.75|4
1742816700000|2025-03-24 11:45:00|1523.25|1513.75|1526.25|1516.75|1527.25|1517.75|1522.25|1512.75|14
1742817000000|2025-03-24 11:50:00|1526.75|1517.25|1526.25|1516.75|1527.25|1517.75|1526.25|1516.75|4
1742817300000|2025-03-24 11:55:00|1524.25|1514.75|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|8
1742817600000|2025-03-24 12:00:00|1523.75|1514.25|1519.25|1509.75|1525.25|1515.75|1518.25|1508.75|24
1742817900000|2025-03-24 12:05:00|1519.75|1510.25|1525.25|1515.75|1525.25|1515.75|1519.75|1510.25|16
1742818200000|2025-03-24 12:10:00|1525.75|1516.25|1529.25|1519.75|1529.25|1519.75|1525.75|1516.25|9
1742818500000|2025-03-24 12:15:00|1529.75|1520.25|1530.75|1521.25|1531.25|1521.75|1529.75|1520.25|5
1742818800000|2025-03-24 12:20:00|1531.25|1521.75|1530.25|1520.75|1531.25|1521.75|1527.25|1517.75|9
1742819100000|2025-03-24 12:25:00|1527.75|1518.25|1520.75|1511.25|1527.75|1518.25|1519.75|1510.25|15
1742819400000|2025-03-24 12:30:00|1521.25|1511.75|1524.25|1514.75|1524.25|1514.75|1521.25|1511.75|18
1742819700000|2025-03-24 12:35:00|1523.75|1514.25|1521.25|1511.75|1523.75|1514.25|1520.25|1510.75|13
1742820000000|2025-03-24 12:40:00|1520.75|1511.25|1522.25|1512.75|1522.75|1513.25|1518.25|1508.75|15
1742820300000|2025-03-24 12:45:00|1522.75|1513.25|1520.25|1510.75|1523.75|1514.25|1520.25|1510.75|8
1742820600000|2025-03-24 12:50:00|1519.75|1510.25|1520.25|1510.75|1520.75|1511.25|1519.25|1509.75|8
1742820900000|2025-03-24 12:55:00|1519.25|1509.75|1518.25|1508.75|1519.25|1509.75|1517.25|1507.75|5
1742821200000|2025-03-24 13:00:00|1517.25|1507.75|1513.75|1504.25|1517.25|1507.75|1513.75|1504.25|5
1742821500000|2025-03-24 13:05:00|1513.25|1503.75|1511.25|1501.75|1513.25|1503.75|1510.75|1501.25|6
1742821800000|2025-03-24 13:10:00|1511.75|1502.25|1511.25|1501.75|1512.25|1502.75|1510.25|1500.75|6
1742822100000|2025-03-24 13:15:00|1511.75|1502.25|1512.25|1502.75|1512.25|1502.75|1511.75|1502.25|2
1742822400000|2025-03-24 13:20:00|1511.25|1501.75|1513.25|1503.75|1513.25|1503.75|1511.25|1501.75|6
1742822700000|2025-03-24 13:25:00|1512.75|1503.25|1512.25|1502.75|1512.75|1503.25|1512.25|1502.75|2
1742823000000|2025-03-24 13:30:00|1511.75|1502.25|1517.75|1508.25|1522.25|1512.75|1511.25|1501.75|27
1742823300000|2025-03-24 13:35:00|1516.75|1507.25|1522.25|1512.75|1522.25|1512.75|1515.75|1506.25|15
1742823600000|2025-03-24 13:40:00|1522.75|1513.25|1520.25|1510.75|1524.25|1514.75|1520.25|1510.75|12
1742823900000|2025-03-24 13:45:00|1519.75|1510.25|1521.25|1511.75|1523.25|1513.75|1517.25|1507.75|38
1742824200000|2025-03-24 13:50:00|1520.25|1510.75|1518.25|1508.75|1520.25|1510.75|1518.25|1508.75|11
1742824500000|2025-03-24 13:55:00|1516.75|1507.25|1521.75|1512.25|1522.25|1512.75|1516.25|1506.75|14
1742824800000|2025-03-24 14:00:00|1521.25|1511.75|1527.75|1518.25|1528.25|1518.75|1519.25|1509.75|29
1742825100000|2025-03-24 14:05:00|1526.75|1517.25|1533.65|1524.15|1533.75|1524.25|1526.25|1516.75|30
1742825400000|2025-03-24 14:10:00|1532.75|1523.25|1534.25|1524.75|1535.75|1526.25|1530.75|1521.25|28
1742825700000|2025-03-24 14:15:00|1533.75|1524.25|1536.25|1526.75|1539.75|1530.25|1531.25|1521.75|26
1742826000000|2025-03-24 14:20:00|1535.25|1525.75|1533.25|1523.75|1536.25|1526.75|1529.25|1519.75|28
1742826300000|2025-03-24 14:25:00|1532.75|1523.25|1523.75|1514.25|1532.75|1523.25|1522.25|1512.75|19
1742826600000|2025-03-24 14:30:00|1523.25|1513.75|1514.75|1505.25|1523.25|1513.75|1514.25|1504.75|17
1742826900000|2025-03-24 14:35:00|1514.25|1504.75|1516.75|1507.25|1517.25|1507.75|1514.25|1504.75|27
1742827200000|2025-03-24 14:40:00|1517.25|1507.75|1522.25|1512.75|1522.25|1512.75|1517.25|1507.75|25
1742827500000|2025-03-24 14:45:00|1521.25|1511.75|1523.25|1513.75|1523.25|1513.75|1518.25|1508.75|15
1742827800000|2025-03-24 14:50:00|1524.25|1514.75|1518.25|1508.75|1524.25|1514.75|1518.25|1508.75|11
1742828100000|2025-03-24 14:55:00|1515.25|1505.75|1513.25|1503.75|1515.25|1505.75|1513.25|1503.75|5
1742828400000|2025-03-24 15:00:00|1513.75|1504.25|1514.25|1504.75|1514.25|1504.75|1511.25|1501.75|24
1742828700000|2025-03-24 15:05:00|1514.75|1505.25|1514.25|1504.75|1518.25|1508.75|1514.25|1504.75|10
1742829000000|2025-03-24 15:10:00|1514.75|1505.25|1514.25|1504.75|1517.25|1507.75|1512.25|1502.75|17
1742829300000|2025-03-24 15:15:00|1513.75|1504.25|1521.25|1511.75|1521.25|1511.75|1513.25|1503.75|21
1742829600000|2025-03-24 15:20:00|1521.75|1512.25|1520.25|1510.75|1524.25|1514.75|1518.25|1508.75|21
1742829900000|2025-03-24 15:25:00|1519.75|1510.25|1516.25|1506.75|1519.75|1510.25|1516.25|1506.75|8
1742830200000|2025-03-24 15:30:00|1516.75|1507.25|1514.25|1504.75|1517.25|1507.75|1513.25|1503.75|17
1742830500000|2025-03-24 15:35:00|1514.75|1505.25|1516.25|1506.75|1517.75|1508.25|1514.75|1505.25|13
1742830800000|2025-03-24 15:40:00|1516.75|1507.25|1519.25|1509.75|1519.25|1509.75|1516.75|1507.25|8
1742831100000|2025-03-24 15:45:00|1518.75|1509.25|1514.25|1504.75|1519.25|1509.75|1514.25|1504.75|11
1742831400000|2025-03-24 15:50:00|1514.75|1505.25|1520.25|1510.75|1520.25|1510.75|1514.75|1505.25|9
1742831700000|2025-03-24 15:55:00|1520.75|1511.25|1526.75|1517.25|1544.25|1534.75|1520.75|1511.25|128
1742832000000|2025-03-24 16:00:00|1526.25|1516.75|1523.25|1513.75|1528.75|1519.25|1520.25|1510.75|46
1742832300000|2025-03-24 16:05:00|1522.75|1513.25|1523.25|1513.75|1526.25|1516.75|1521.25|1511.75|32
1742832600000|2025-03-24 16:10:00|1522.25|1512.75|1518.25|1508.75|1522.25|1512.75|1518.25|1508.75|19
1742832900000|2025-03-24 16:15:00|1517.25|1507.75|1513.25|1503.75|1517.25|1507.75|1513.25|1503.75|17
1742833200000|2025-03-24 16:20:00|1512.25|1502.75|1515.75|1506.25|1515.75|1506.25|1512.25|1502.75|16
1742833500000|2025-03-24 16:25:00|1515.25|1505.75|1508.75|1499.25|1515.25|1505.75|1508.75|1499.25|10
1742833800000|2025-03-24 16:30:00|1509.25|1499.75|1506.25|1496.75|1509.25|1499.75|1504.75|1495.25|24
1742834100000|2025-03-24 16:35:00|1506.75|1497.25|1512.25|1502.75|1512.25|1502.75|1506.75|1497.25|13
1742834400000|2025-03-24 16:40:00|1511.75|1502.25|1508.25|1498.75|1511.75|1502.25|1506.25|1496.75|10
1742834700000|2025-03-24 16:45:00|1508.75|1499.25|1508.25|1498.75|1510.25|1500.75|1507.25|1497.75|20
1742835000000|2025-03-24 16:50:00|1508.75|1499.25|1509.25|1499.75|1509.25|1499.75|1507.25|1497.75|9
1742835300000|2025-03-24 16:55:00|1509.75|1500.25|1514.25|1504.75|1514.25|1504.75|1509.25|1499.75|20
1742835600000|2025-03-24 17:00:00|1515.25|1505.75|1514.25|1504.75|1515.25|1505.75|1512.25|1502.75|9
1742835900000|2025-03-24 17:05:00|1515.25|1505.75|1518.25|1508.75|1518.25|1508.75|1515.25|1505.75|5
1742836200000|2025-03-24 17:10:00|1515.25|1505.75|1515.25|1505.75|1517.25|1507.75|1515.25|1505.75|7
1742836500000|2025-03-24 17:15:00|1514.75|1505.25|1521.25|1511.75|1521.25|1511.75|1514.25|1504.75|11
1742836800000|2025-03-24 17:20:00|1520.75|1511.25|1522.25|1512.75|1522.25|1512.75|1520.25|1510.75|7
1742837100000|2025-03-24 17:25:00|1523.25|1513.75|1524.25|1514.75|1524.25|1514.75|1523.25|1513.75|6
1742837400000|2025-03-24 17:30:00|1523.25|1513.75|1521.25|1511.75|1523.25|1513.75|1520.25|1510.75|7
1742837700000|2025-03-24 17:35:00|1519.75|1510.25|1519.25|1509.75|1519.75|1510.25|1518.25|1508.75|3
1742838000000|2025-03-24 17:40:00|1518.75|1509.25|1518.25|1508.75|1519.25|1509.75|1518.25|1508.75|8
1742838300000|2025-03-24 17:45:00|1519.25|1509.75|1517.25|1507.75|1519.25|1509.75|1517.25|1507.75|5
1742838600000|2025-03-24 17:50:00|1518.25|1508.75|1516.25|1506.75|1520.25|1510.75|1516.25|1506.75|18
1742838900000|2025-03-24 17:55:00|1517.25|1507.75|1517.25|1507.75|1518.75|1509.25|1516.25|1506.75|12
1742839200000|2025-03-24 18:00:00|1516.75|1507.25|1515.25|1505.75|1516.75|1507.25|1514.25|1504.75|5
1742839500000|2025-03-24 18:05:00|1516.25|1506.75|1514.25|1504.75|1516.25|1506.75|1514.25|1504.75|7
1742839800000|2025-03-24 18:10:00|1515.25|1505.75|1517.25|1507.75|1517.25|1507.75|1515.2|1505.7|6
1742840100000|2025-03-24 18:15:00|1517.75|1508.25|1518.25|1508.75|1519.25|1509.75|1517.75|1508.25|5
1742840400000|2025-03-24 18:20:00|1517.75|1508.25|1513.25|1503.75|1517.75|1508.25|1513.25|1503.75|6
1742840700000|2025-03-24 18:25:00|1514.25|1504.75|1514.25|1504.75|1515.25|1505.75|1514.25|1504.75|5
1742841000000|2025-03-24 18:30:00|1513.75|1504.25|1512.25|1502.75|1513.75|1504.25|1512.25|1502.75|3
1742841300000|2025-03-24 18:35:00|1511.75|1502.25|1515.25|1505.75|1515.25|1505.75|1511.25|1501.75|12
1742841600000|2025-03-24 18:40:00|1515.75|1506.25|1518.25|1508.75|1520.25|1510.75|1515.75|1506.25|15
1742841900000|2025-03-24 18:45:00|1519.25|1509.75|1521.25|1511.75|1521.25|1511.75|1519.25|1509.75|12
1742842200000|2025-03-24 18:50:00|1521.75|1512.25|1524.25|1514.75|1524.25|1514.75|1521.75|1512.25|10
1742842500000|2025-03-24 18:55:00|1525.25|1515.75|1526.75|1517.25|1527.25|1517.75|1525.25|1515.75|5
1742842800000|2025-03-24 19:00:00|1524.25|1514.75|1523.25|1513.75|1524.25|1514.75|1522.25|1512.75|6
1742843100000|2025-03-24 19:05:00|1524.25|1514.75|1521.25|1511.75|1524.25|1514.75|1521.25|1511.75|7
1742843400000|2025-03-24 19:10:00|1521.75|1512.25|1529.25|1519.75|1529.25|1519.75|1521.75|1512.25|17
1742843700000|2025-03-24 19:15:00|1528.75|1519.25|1526.25|1516.75|1528.75|1519.25|1526.25|1516.75|11
1742844000000|2025-03-24 19:20:00|1525.25|1515.75|1525.25|1515.75|1526.25|1516.75|1524.25|1514.75|7
1742844300000|2025-03-24 19:25:00|1525.75|1516.25|1525.75|1516.25|1526.25|1516.75|1524.25|1514.75|8
1742844600000|2025-03-24 19:30:00|1524.75|1515.25|1526.25|1516.75|1526.25|1516.75|1522.25|1512.75|10
1742844900000|2025-03-24 19:35:00|1525.25|1515.75|1521.75|1512.25|1525.25|1515.75|1521.25|1511.75|5
1742845200000|2025-03-24 19:40:00|1522.25|1512.75|1522.75|1513.25|1522.75|1513.25|1521.25|1511.75|8
1742845500000|2025-03-24 19:45:00|1522.25|1512.75|1521.25|1511.75|1524.75|1515.25|1521.25|1511.75|17
1742845800000|2025-03-24 19:50:00|1520.75|1511.25|1521.75|1512.25|1521.75|1512.25|1518.25|1508.75|9
1742846100000|2025-03-24 19:55:00|1521.25|1511.75|1522.25|1512.75|1523.25|1513.75|1521.25|1511.75|7
1742846400000|2025-03-24 20:00:00|1521.25|1511.75|1522.25|1512.75|1523.25|1513.75|1521.25|1511.75|6
1742846700000|2025-03-24 20:05:00|1523.25|1513.75|1528.25|1518.75|1528.25|1518.75|1523.25|1513.75|8
1742847000000|2025-03-24 20:10:00|1528.75|1519.25|1529.25|1519.75|1529.25|1519.75|1528.25|1518.75|5
1742847300000|2025-03-24 20:15:00|1529.75|1520.25|1528.75|1519.25|1530.25|1520.75|1528.75|1519.25|4
1742847600000|2025-03-24 20:20:00|1527.75|1518.25|1528.75|1519.25|1528.75|1519.25|1526.25|1516.75|7
1742847900000|2025-03-24 20:25:00|1529.25|1519.75|1527.25|1517.75|1529.25|1519.75|1527.25|1517.75|3
1742848200000|2025-03-24 20:30:00|1526.75|1517.25|1526.25|1516.75|1526.75|1517.25|1525.25|1515.75|5
1742848500000|2025-03-24 20:35:00|1526.75|1517.25|1526.75|1517.25|1527.75|1518.25|1526.75|1517.25|5
1742848800000|2025-03-24 20:40:00|1525.75|1516.25|1522.25|1512.75|1525.75|1516.25|1522.25|1512.75|8
1742849100000|2025-03-24 20:45:00|1521.75|1512.25|1523.25|1513.75|1523.75|1514.25|1520.25|1510.75|11
1742849400000|2025-03-24 20:50:00|1522.25|1512.75|1523.25|1513.75|1523.25|1513.75|1522.25|1512.75|3
1742849700000|2025-03-24 20:55:00|1523.75|1514.25|1525.64|1516.14|1525.84|1516.34|1523.75|1514.25|29
1742850000000|2025-03-24 21:00:00|1525.65|1516.15|1522.8|1513.3|1525.79|1516.29|1521.72|1512.22|244
1742850300000|2025-03-24 21:05:00|1523|1513.5|1523.94|1514.44|1524.27|1514.77|1520.93|1511.43|179
1742850600000|2025-03-24 21:10:00|1523.93|1514.43|1524.06|1514.56|1524.78|1515.28|1522.04|1512.54|159
1742850900000|2025-03-24 21:15:00|1524.05|1514.55|1523.74|1514.24|1526.99|1517.49|1523.64|1514.14|165
1742851200000|2025-03-24 21:20:00|1523.67|1514.17|1524.14|1514.64|1526.28|1516.78|1521.96|1512.46|118
1742851500000|2025-03-24 21:25:00|1524.27|1514.77|1527.74|1518.24|1528.34|1518.84|1524.27|1514.77|97
1742851800000|2025-03-24 21:30:00|1527.75|1518.25|1523.92|1514.42|1529.02|1519.52|1522.99|1513.49|160
1742852100000|2025-03-24 21:35:00|1523.9|1514.4|1520.84|1511.34|1524.08|1514.58|1520.1|1510.6|199
1742852400000|2025-03-24 21:40:00|1520.85|1511.35|1522.77|1513.27|1523|1513.5|1520.85|1511.35|84
1742852700000|2025-03-24 21:45:00|1522.82|1513.32|1524.02|1514.52|1524.02|1514.52|1522.78|1513.28|54
1742853000000|2025-03-24 21:50:00|1524|1514.5|1522.72|1513.22|1524.02|1514.52|1521.97|1512.47|98
1742853300000|2025-03-24 21:55:00|1522.75|1513.25|1519.25|1509.75|1522.82|1513.32|1518.25|1508.75|142
1742853600000|2025-03-24 22:00:00|1519.75|1510.25|1520.25|1510.75|1522.75|1513.25|1519.25|1509.75|13
1742853900000|2025-03-24 22:05:00|1519.75|1510.25|1518.25|1508.75|1519.75|1510.25|1518.25|1508.75|3
1742854200000|2025-03-24 22:10:00|1518.1|1508.6|1514.65|1505.15|1518.2|1508.7|1514.65|1505.15|18
1742854500000|2025-03-24 22:15:00|1514.7|1505.2|1512.75|1503.25|1514.85|1505.35|1511.25|1501.75|29
1742854800000|2025-03-24 22:20:00|1512.25|1502.75|1512.75|1503.25|1513.75|1504.25|1512.25|1502.75|8
1742855100000|2025-03-24 22:25:00|1513.25|1503.75|1514.25|1504.75|1514.75|1505.25|1513.25|1503.75|7
1742855400000|2025-03-24 22:30:00|1514.75|1505.25|1513.75|1504.25|1515.25|1505.75|1513.25|1503.75|7
1742855700000|2025-03-24 22:35:00|1514.25|1504.75|1515.75|1506.25|1515.75|1506.25|1514.25|1504.75|4
1742856000000|2025-03-24 22:40:00|1516.25|1506.75|1515.75|1506.25|1516.25|1506.75|1515.25|1505.75|4
1742856300000|2025-03-24 22:45:00|1515.25|1505.75|1513.75|1504.25|1515.25|1505.75|1513.25|1503.75|7
1742856600000|2025-03-24 22:50:00|1513.25|1503.75|1513.25|1503.75|1513.25|1503.75|1512.25|1502.75|5
1742856900000|2025-03-24 22:55:00|1512.25|1502.75|1514.25|1504.75|1514.25|1504.75|1512.25|1502.75|5
1742857200000|2025-03-24 23:00:00|1514.75|1505.25|1511.75|1502.25|1515.75|1506.25|1511.75|1502.25|8
1742857500000|2025-03-24 23:05:00|1511.25|1501.75|1509.25|1499.75|1511.25|1501.75|1507.25|1497.75|14
1742857800000|2025-03-24 23:10:00|1509.75|1500.25|1511.25|1501.75|1511.75|1502.25|1509.25|1499.75|9
1742858100000|2025-03-24 23:15:00|1509.25|1499.75|1508.75|1499.25|1509.25|1499.75|1508.25|1498.75|4
1742858400000|2025-03-24 23:20:00|1509.25|1499.75|1505.75|1496.25|1509.25|1499.75|1505.25|1495.75|8
1742858700000|2025-03-24 23:25:00|1505.25|1495.75|1506.75|1497.25|1506.75|1497.25|1505.25|1495.75|10
1742859000000|2025-03-24 23:30:00|1507.25|1497.75|1507.25|1497.75|1509.25|1499.75|1507.25|1497.75|15
1742859300000|2025-03-24 23:35:00|1506.25|1496.75|1508.25|1498.75|1508.25|1498.75|1506.25|1496.75|9
1742859600000|2025-03-24 23:40:00|1508.75|1499.25|1509.75|1500.25|1509.75|1500.25|1507.25|1497.75|7
1742859900000|2025-03-24 23:45:00|1510.25|1500.75|1510.25|1500.75|1510.75|1501.25|1510.25|1500.75|3
1742860200000|2025-03-24 23:50:00|1510.75|1501.25|1513.25|1503.75|1513.75|1504.25|1510.75|1501.25|13
1742860500000|2025-03-24 23:55:00|1513.75|1504.25|1518.25|1508.75|1518.25|1508.75|1513.75|1504.25|8
1742860800000|2025-03-25 00:00:00|1517.75|1508.25|1512.75|1503.25|1517.75|1508.25|1511.25|1501.75|16
1742861100000|2025-03-25 00:05:00|1509.25|1499.75|1517.25|1507.75|1517.25|1507.75|1509.25|1499.75|15
1742861400000|2025-03-25 00:10:00|1516.75|1507.25|1519.25|1509.75|1519.75|1510.25|1516.25|1506.75|7
1742861700000|2025-03-25 00:15:00|1517.25|1507.75|1522.25|1512.75|1522.25|1512.75|1517.25|1507.75|14
1742862000000|2025-03-25 00:20:00|1523.25|1513.75|1525.75|1516.25|1525.75|1516.25|1522.75|1513.25|14
1742862300000|2025-03-25 00:25:00|1526.25|1516.75|1525.25|1515.75|1527.75|1518.25|1525.25|1515.75|5
1742862600000|2025-03-25 00:30:00|1523.75|1514.25|1522.75|1513.25|1523.75|1514.25|1519.25|1509.75|15
1742862900000|2025-03-25 00:35:00|1522.25|1512.75|1525.25|1515.75|1525.25|1515.75|1521.75|1512.25|17
1742863200000|2025-03-25 00:40:00|1525.75|1516.25|1525.25|1515.75|1527.75|1518.25|1525.25|1515.75|15
1742863500000|2025-03-25 00:45:00|1524.75|1515.25|1525.75|1516.25|1525.75|1516.25|1522.25|1512.75|11
1742863800000|2025-03-25 00:50:00|1525.25|1515.75|1528.25|1518.75|1528.25|1518.75|1524.25|1514.75|15
1742864100000|2025-03-25 00:55:00|1529.25|1519.75|1529.25|1519.75|1529.25|1519.75|1528.25|1518.75|3
1742864400000|2025-03-25 01:00:00|1527.25|1517.75|1527.25|1517.75|1527.25|1517.75|1526.25|1516.75|4
1742864700000|2025-03-25 01:05:00|1525.25|1515.75|1526.25|1516.75|1527.25|1517.75|1523.25|1513.75|10
1742865000000|2025-03-25 01:10:00|1525.25|1515.75|1527.25|1517.75|1528.25|1518.75|1525.25|1515.75|12
1742865300000|2025-03-25 01:15:00|1525.25|1515.75|1520.25|1510.75|1526.25|1516.75|1520.25|1510.75|9
1742865600000|2025-03-25 01:20:00|1519.25|1509.75|1520.25|1510.75|1521.75|1512.25|1519.25|1509.75|13
1742865900000|2025-03-25 01:25:00|1519.75|1510.25|1513.2|1503.7|1519.75|1510.25|1513.2|1503.7|11
1742866200000|2025-03-25 01:30:00|1511.25|1501.75|1511.25|1501.75|1511.25|1501.75|1505.05|1495.55|50
1742866500000|2025-03-25 01:35:00|1509.75|1500.25|1512.25|1502.75|1512.25|1502.75|1507.25|1497.75|24
1742866800000|2025-03-25 01:40:00|1512.75|1503.25|1514.25|1504.75|1515.25|1505.75|1512.25|1502.75|16
1742867100000|2025-03-25 01:45:00|1513.25|1503.75|1515.75|1506.25|1515.75|1506.25|1512.25|1502.75|17
1742867400000|2025-03-25 01:50:00|1515.25|1505.75|1515.25|1505.75|1519.25|1509.75|1515.25|1505.75|15
1742867700000|2025-03-25 01:55:00|1513.25|1503.75|1512.75|1503.25|1513.25|1503.75|1511.25|1501.75|8
1742868000000|2025-03-25 02:00:00|1511.25|1501.75|1510.25|1500.75|1513.25|1503.75|1510.25|1500.75|13
1742868300000|2025-03-25 02:05:00|1508.75|1499.25|1507.75|1498.25|1508.75|1499.25|1505.25|1495.75|16
1742868600000|2025-03-25 02:10:00|1506.75|1497.25|1507.25|1497.75|1507.25|1497.75|1505.25|1495.75|13
1742868900000|2025-03-25 02:15:00|1507.75|1498.25|1511.75|1502.25|1511.75|1502.25|1507.25|1497.75|17
1742869200000|2025-03-25 02:20:00|1511.25|1501.75|1512.25|1502.75|1512.75|1503.25|1510.25|1500.75|16
1742869500000|2025-03-25 02:25:00|1511.75|1502.25|1514.25|1504.75|1514.25|1504.75|1511.25|1501.75|10
1742869800000|2025-03-25 02:30:00|1513.75|1504.25|1516.25|1506.75|1516.25|1506.75|1512.25|1502.75|10
1742870100000|2025-03-25 02:35:00|1515.75|1506.25|1516.25|1506.75|1516.25|1506.75|1513.25|1503.75|9
1742870400000|2025-03-25 02:40:00|1515.75|1506.25|1516.25|1506.75|1516.25|1506.75|1514.25|1504.75|7
1742870700000|2025-03-25 02:45:00|1515.25|1505.75|1517.75|1508.25|1518.25|1508.75|1515.25|1505.75|16
1742871000000|2025-03-25 02:50:00|1517.25|1507.75|1511.75|1502.25|1517.25|1507.75|1511.25|1501.75|10
1742871300000|2025-03-25 02:55:00|1512.25|1502.75|1513.75|1504.25|1513.75|1504.25|1512.25|1502.75|10
1742871600000|2025-03-25 03:00:00|1513.25|1503.75|1511.75|1502.25|1515.25|1505.75|1510.25|1500.75|15
1742871900000|2025-03-25 03:05:00|1512.25|1502.75|1517.75|1508.25|1517.75|1508.25|1512.25|1502.75|11
1742872200000|2025-03-25 03:10:00|1518.25|1508.75|1513.25|1503.75|1518.25|1508.75|1513.25|1503.75|7
1742872500000|2025-03-25 03:15:00|1511.75|1502.25|1505.25|1495.75|1511.75|1502.25|1505.15|1495.65|50
1742872800000|2025-03-25 03:20:00|1505.75|1496.25|1502.75|1493.25|1505.75|1496.25|1499.25|1489.75|24
1742873100000|2025-03-25 03:25:00|1503.75|1494.25|1503.25|1493.75|1504.75|1495.25|1502.25|1492.75|16
1742873400000|2025-03-25 03:30:00|1502.25|1492.75|1500.75|1491.25|1504.75|1495.25|1500.75|1491.25|23
1742873700000|2025-03-25 03:35:00|1499.25|1489.75|1496.75|1487.25|1500.25|1490.75|1496.75|1487.25|25
1742874000000|2025-03-25 03:40:00|1496.25|1486.75|1497.25|1487.75|1497.75|1488.25|1495.15|1485.65|24
1742874300000|2025-03-25 03:45:00|1497.75|1488.25|1493.25|1483.75|1498.75|1489.25|1493.2|1483.7|27
1742874600000|2025-03-25 03:50:00|1493.75|1484.25|1497.25|1487.75|1497.25|1487.75|1493.25|1483.75|11
1742874900000|2025-03-25 03:55:00|1495.75|1486.25|1495.75|1486.25|1495.75|1486.25|1494.25|1484.75|7
1742875200000|2025-03-25 04:00:00|1495.25|1485.75|1497.25|1487.75|1497.25|1487.75|1492.75|1483.25|23
1742875500000|2025-03-25 04:05:00|1497.75|1488.25|1504.75|1495.25|1504.75|1495.25|1497.25|1487.75|19
1742875800000|2025-03-25 04:10:00|1503.75|1494.25|1505.25|1495.75|1505.25|1495.75|1503.75|1494.25|5
1742876100000|2025-03-25 04:15:00|1504.75|1495.25|1503.25|1493.75|1504.75|1495.25|1501.25|1491.75|16
1742876400000|2025-03-25 04:20:00|1502.75|1493.25|1506.75|1497.25|1507.25|1497.75|1502.25|1492.75|16
1742876700000|2025-03-25 04:25:00|1506.25|1496.75|1502.25|1492.75|1506.25|1496.75|1502.25|1492.75|7
1742877000000|2025-03-25 04:30:00|1501.75|1492.25|1504.75|1495.25|1504.75|1495.25|1501.25|1491.75|11
1742877300000|2025-03-25 04:35:00|1504.25|1494.75|1504.25|1494.75|1506.25|1496.75|1504.25|1494.75|11
1742877600000|2025-03-25 04:40:00|1504.75|1495.25|1508.25|1498.75|1508.25|1498.75|1504.25|1494.75|7
1742877900000|2025-03-25 04:45:00|1508.75|1499.25|1508.75|1499.25|1509.25|1499.75|1507.25|1497.75|17
1742878200000|2025-03-25 04:50:00|1508.25|1498.75|1508.25|1498.75|1509.25|1499.75|1507.75|1498.25|9
1742878500000|2025-03-25 04:55:00|1507.25|1497.75|1510.25|1500.75|1510.25|1500.75|1507.25|1497.75|8
1742878800000|2025-03-25 05:00:00|1509.75|1500.25|1509.25|1499.75|1510.25|1500.75|1507.25|1497.75|14
1742879100000|2025-03-25 05:05:00|1510.25|1500.75|1509.25|1499.75|1510.25|1500.75|1508.25|1498.75|10
1742879400000|2025-03-25 05:10:00|1508.75|1499.25|1507.25|1497.75|1508.75|1499.25|1507.25|1497.75|9
1742879700000|2025-03-25 05:15:00|1507.75|1498.25|1510.25|1500.75|1510.25|1500.75|1507.25|1497.75|13
1742880000000|2025-03-25 05:20:00|1509.75|1500.25|1511.25|1501.75|1511.25|1501.75|1509.25|1499.75|4
1742880300000|2025-03-25 05:25:00|1512.25|1502.75|1513.25|1503.75|1513.25|1503.75|1512.25|1502.75|2
1742880600000|2025-03-25 05:30:00|1512.75|1503.25|1519.25|1509.75|1519.25|1509.75|1511.25|1501.75|27
1742880900000|2025-03-25 05:35:00|1518.25|1508.75|1515.25|1505.75|1519.25|1509.75|1515.25|1505.75|12
1742881200000|2025-03-25 05:40:00|1513.25|1503.75|1517.25|1507.75|1517.75|1508.25|1513.25|1503.75|11
1742881500000|2025-03-25 05:45:00|1517.75|1508.25|1519.25|1509.75|1519.25|1509.75|1517.75|1508.25|5
1742881800000|2025-03-25 05:50:00|1519.75|1510.25|1518.25|1508.75|1519.75|1510.25|1518.25|1508.75|4
1742882100000|2025-03-25 05:55:00|1518.75|1509.25|1518.75|1509.25|1519.25|1509.75|1518.75|1509.25|3
1742882400000|2025-03-25 06:00:00|1517.75|1508.25|1520.25|1510.75|1520.25|1510.75|1517.75|1508.25|10
1742882700000|2025-03-25 06:05:00|1521.25|1511.75|1523.25|1513.75|1523.25|1513.75|1521.25|1511.75|10
1742883000000|2025-03-25 06:10:00|1523.75|1514.25|1523.25|1513.75|1523.75|1514.25|1523.25|1513.75|6
1742883300000|2025-03-25 06:15:00|1522.75|1513.25|1522.25|1512.75|1523.75|1514.25|1522.25|1512.75|7
1742883600000|2025-03-25 06:20:00|1522.75|1513.25|1519.25|1509.75|1522.75|1513.25|1517.25|1507.75|14
1742883900000|2025-03-25 06:25:00|1518.75|1509.25|1521.75|1512.25|1521.75|1512.25|1518.25|1508.75|11
1742884200000|2025-03-25 06:30:00|1521.25|1511.75|1520.75|1511.25|1521.75|1512.25|1520.25|1510.75|8
1742884500000|2025-03-25 06:35:00|1521.25|1511.75|1521.75|1512.25|1521.75|1512.25|1520.25|1510.75|10
1742884800000|2025-03-25 06:40:00|1521.25|1511.75|1518.25|1508.75|1521.75|1512.25|1518.25|1508.75|10
1742885100000|2025-03-25 06:45:00|1517.75|1508.25|1517.25|1507.75|1519.75|1510.25|1516.75|1507.25|12
1742885400000|2025-03-25 06:50:00|1516.75|1507.25|1519.25|1509.75|1519.25|1509.75|1516.25|1506.75|14
1742885700000|2025-03-25 06:55:00|1519.75|1510.25|1520.25|1510.75|1520.75|1511.25|1519.75|1510.25|4
1742886000000|2025-03-25 07:00:00|1520.75|1511.25|1527.75|1518.25|1527.75|1518.25|1520.75|1511.25|12
1742886300000|2025-03-25 07:05:00|1527.25|1517.75|1525.75|1516.25|1527.25|1517.75|1525.25|1515.75|7
1742886600000|2025-03-25 07:10:00|1524.75|1515.25|1527.25|1517.75|1527.25|1517.75|1524.25|1514.75|14
1742886900000|2025-03-25 07:15:00|1527.75|1518.25|1529.25|1519.75|1529.75|1520.25|1526.25|1516.75|11
1742887200000|2025-03-25 07:20:00|1527.75|1518.25|1527.75|1518.25|1527.75|1518.25|1527.75|1518.25|1
1742887500000|2025-03-25 07:25:00|1525.25|1515.75|1526.75|1517.25|1527.25|1517.75|1525.25|1515.75|8
1742887800000|2025-03-25 07:30:00|1525.75|1516.25|1523.25|1513.75|1525.75|1516.25|1523.25|1513.75|4
1742888100000|2025-03-25 07:35:00|1522.75|1513.25|1521.75|1512.25|1523.25|1513.75|1521.75|1512.25|5
1742888400000|2025-03-25 07:40:00|1520.25|1510.75|1519.25|1509.75|1520.25|1510.75|1519.15|1509.65|5
1742888700000|2025-03-25 07:45:00|1520.25|1510.75|1522.25|1512.75|1522.25|1512.75|1520.25|1510.75|4
1742889000000|2025-03-25 07:50:00|1522.75|1513.25|1524.25|1514.75|1524.25|1514.75|1522.75|1513.25|10
1742889300000|2025-03-25 07:55:00|1524.75|1515.25|1525.25|1515.75|1525.25|1515.75|1524.75|1515.25|2
1742889600000|2025-03-25 08:00:00|1525.75|1516.25|1529.25|1519.75|1529.25|1519.75|1525.75|1516.25|7
1742889900000|2025-03-25 08:05:00|1529.75|1520.25|1531.25|1521.75|1531.25|1521.75|1529.25|1519.75|7
1742890200000|2025-03-25 08:10:00|1532.25|1522.75|1531.25|1521.75|1532.25|1522.75|1531.25|1521.75|7
1742890500000|2025-03-25 08:15:00|1531.75|1522.25|1528.25|1518.75|1532.25|1522.75|1528.25|1518.75|15
1742890800000|2025-03-25 08:20:00|1529.25|1519.75|1533.25|1523.75|1533.25|1523.75|1529.25|1519.75|11
1742891100000|2025-03-25 08:25:00|1532.75|1523.25|1533.25|1523.75|1533.75|1524.25|1532.25|1522.75|5
1742891400000|2025-03-25 08:30:00|1533.75|1524.25|1534.25|1524.75|1534.25|1524.75|1533.75|1524.25|2
1742891700000|2025-03-25 08:35:00|1534.75|1525.25|1537.25|1527.75|1538.25|1528.75|1534.75|1525.25|11
1742892300000|2025-03-25 08:45:00|1536.75|1527.25|1538.25|1528.75|1538.25|1528.75|1535.25|1525.75|8
1742892600000|2025-03-25 08:50:00|1537.25|1527.75|1538.25|1528.75|1538.25|1528.75|1536.25|1526.75|5
1742892900000|2025-03-25 08:55:00|1537.75|1528.25|1536.25|1526.75|1538.25|1528.75|1536.25|1526.75|5
1742893200000|2025-03-25 09:00:00|1535.75|1526.25|1532.25|1522.75|1535.75|1526.25|1532.25|1522.75|3
1742893500000|2025-03-25 09:05:00|1531.75|1522.25|1530.75|1521.25|1532.25|1522.75|1530.75|1521.25|6
1742894100000|2025-03-25 09:15:00|1530.25|1520.75|1532.25|1522.75|1532.25|1522.75|1529.25|1519.75|16
1742894400000|2025-03-25 09:20:00|1531.75|1522.25|1532.75|1523.25|1533.25|1523.75|1531.25|1521.75|11
1742894700000|2025-03-25 09:25:00|1531.75|1522.25|1533.25|1523.75|1533.75|1524.25|1531.25|1521.75|8
1742895000000|2025-03-25 09:30:00|1533.75|1524.25|1535.25|1525.75|1535.25|1525.75|1533.25|1523.75|11
1742895300000|2025-03-25 09:35:00|1536.25|1526.75|1543.25|1533.75|1543.25|1533.75|1536.25|1526.75|23
1742895600000|2025-03-25 09:40:00|1542.75|1533.25|1541.25|1531.75|1542.75|1533.25|1539.25|1529.75|10
1742895900000|2025-03-25 09:45:00|1541.75|1532.25|1547.25|1537.75|1548.25|1538.75|1540.25|1530.75|24
1742896200000|2025-03-25 09:50:00|1546.25|1536.75|1543.75|1534.25|1547.25|1537.75|1543.75|1534.25|26
1742896500000|2025-03-25 09:55:00|1544.25|1534.75|1541.25|1531.75|1545.25|1535.75|1541.25|1531.75|21
1742896800000|2025-03-25 10:00:00|1541.75|1532.25|1544.25|1534.75|1544.25|1534.75|1541.75|1532.25|9
1742897100000|2025-03-25 10:05:00|1543.75|1534.25|1540.25|1530.75|1543.75|1534.25|1540.25|1530.75|5
1742897400000|2025-03-25 10:10:00|1539.25|1529.75|1537.25|1527.75|1539.25|1529.75|1536.25|1526.75|6
1742897700000|2025-03-25 10:15:00|1537.75|1528.25|1536.25|1526.75|1538.75|1529.25|1536.25|1526.75|8
1742898000000|2025-03-25 10:20:00|1536.75|1527.25|1538.25|1528.75|1538.25|1528.75|1536.75|1527.25|8
1742898300000|2025-03-25 10:25:00|1538.75|1529.25|1541.25|1531.75|1541.25|1531.75|1538.75|1529.25|6
1742898600000|2025-03-25 10:30:00|1542.25|1532.75|1544.25|1534.75|1544.25|1534.75|1542.25|1532.75|12
1742898900000|2025-03-25 10:35:00|1545.25|1535.75|1546.25|1536.75|1546.25|1536.75|1543.25|1533.75|8
1742899200000|2025-03-25 10:40:00|1547.25|1537.75|1552.75|1543.25|1552.75|1543.25|1547.25|1537.75|9
1742899500000|2025-03-25 10:45:00|1552.25|1542.75|1550.75|1541.25|1552.75|1543.25|1549.25|1539.75|13
1742899800000|2025-03-25 10:50:00|1550.25|1540.75|1546.75|1537.25|1550.25|1540.75|1546.75|1537.25|8
1742900100000|2025-03-25 10:55:00|1545.25|1535.75|1546.75|1537.25|1547.25|1537.75|1545.25|1535.75|5
1742900400000|2025-03-25 11:00:00|1546.25|1536.75|1547.25|1537.75|1551.25|1541.75|1546.25|1536.75|15
1742900700000|2025-03-25 11:05:00|1545.25|1535.75|1542.25|1532.75|1545.25|1535.75|1541.25|1531.75|12
1742901000000|2025-03-25 11:10:00|1542.75|1533.25|1548.25|1538.75|1548.75|1539.25|1542.75|1533.25|17
1742901300000|2025-03-25 11:15:00|1547.75|1538.25|1550.25|1540.75|1550.25|1540.75|1547.25|1537.75|14
1742901600000|2025-03-25 11:20:00|1549.25|1539.75|1549.25|1539.75|1549.25|1539.75|1547.25|1537.75|6
1742902200000|2025-03-25 11:30:00|1549.75|1540.25|1551.25|1541.75|1551.25|1541.75|1549.75|1540.25|8
1742902500000|2025-03-25 11:35:00|1550.75|1541.25|1549.25|1539.75|1552.75|1543.25|1546.75|1537.25|20
1742902800000|2025-03-25 11:40:00|1549.75|1540.25|1553.25|1543.75|1553.25|1543.75|1549.75|1540.25|8
1742903100000|2025-03-25 11:45:00|1553.75|1544.25|1553.75|1544.25|1554.25|1544.75|1552.25|1542.75|10
1742903400000|2025-03-25 11:50:00|1553.25|1543.75|1553.75|1544.25|1553.75|1544.25|1550.75|1541.25|15
1742903700000|2025-03-25 11:55:00|1553.25|1543.75|1549.25|1539.75|1553.25|1543.75|1549.25|1539.75|9
1742904000000|2025-03-25 12:00:00|1549.75|1540.25|1551.25|1541.75|1553.75|1544.25|1549.75|1540.25|27
1742904300000|2025-03-25 12:05:00|1550.75|1541.25|1549.25|1539.75|1550.75|1541.25|1547.25|1537.75|16
1742904600000|2025-03-25 12:10:00|1548.75|1539.25|1553.25|1543.75|1553.25|1543.75|1548.75|1539.25|9
1742904900000|2025-03-25 12:15:00|1552.75|1543.25|1551.25|1541.75|1552.75|1543.25|1550.25|1540.75|13
1742905200000|2025-03-25 12:20:00|1550.75|1541.25|1549.25|1539.75|1551.25|1541.75|1549.25|1539.75|8
1742905500000|2025-03-25 12:25:00|1549.75|1540.25|1548.25|1538.75|1550.25|1540.75|1548.25|1538.75|7
1742905800000|2025-03-25 12:30:00|1548.75|1539.25|1546.75|1537.25|1553.75|1544.25|1546.75|1537.25|22
1742906100000|2025-03-25 12:35:00|1545.25|1535.75|1544.25|1534.75|1546.25|1536.75|1544.25|1534.75|6
1742906400000|2025-03-25 12:40:00|1543.25|1533.75|1547.25|1537.75|1547.25|1537.75|1540.25|1530.75|22
1742906700000|2025-03-25 12:45:00|1546.25|1536.75|1544.75|1535.25|1546.25|1536.75|1543.25|1533.75|9
1742907000000|2025-03-25 12:50:00|1545.25|1535.75|1543.25|1533.75|1547.25|1537.75|1543.25|1533.75|9
1742907300000|2025-03-25 12:55:00|1542.75|1533.25|1544.25|1534.75|1545.25|1535.75|1542.25|1532.75|10
1742907600000|2025-03-25 13:00:00|1541.25|1531.75|1546.25|1536.75|1546.25|1536.75|1541.25|1531.75|21
1742907900000|2025-03-25 13:05:00|1545.25|1535.75|1545.25|1535.75|1546.75|1537.25|1545.25|1535.75|12
1742908200000|2025-03-25 13:10:00|1544.25|1534.75|1550.25|1540.75|1550.25|1540.75|1544.25|1534.75|12
1742908500000|2025-03-25 13:15:00|1550.75|1541.25|1555.25|1545.75|1555.25|1545.75|1550.75|1541.25|24
1742908800000|2025-03-25 13:20:00|1555.75|1546.25|1554.75|1545.25|1557.25|1547.75|1553.75|1544.25|14
1742909100000|2025-03-25 13:25:00|1554.25|1544.75|1555.75|1546.25|1555.75|1546.25|1552.25|1542.75|17
1742909400000|2025-03-25 13:30:00|1555.25|1545.75|1562.25|1552.75|1563.75|1554.25|1555.25|1545.75|29
1742909700000|2025-03-25 13:35:00|1561.25|1551.75|1555.25|1545.75|1561.25|1551.75|1552.25|1542.75|36
1742910000000|2025-03-25 13:40:00|1554.75|1545.25|1546.7|1537.2|1556.25|1546.75|1546.7|1537.2|30
1742910300000|2025-03-25 13:45:00|1546.25|1536.75|1540.25|1530.75|1549.25|1539.75|1540.25|1530.75|32
1742910600000|2025-03-25 13:50:00|1539.25|1529.75|1545.25|1535.75|1545.25|1535.75|1537.25|1527.75|20
1742910900000|2025-03-25 13:55:00|1544.75|1535.25|1543.25|1533.75|1546.25|1536.75|1543.25|1533.75|16
1742911200000|2025-03-25 14:00:00|1542.25|1532.75|1540.25|1530.75|1543.25|1533.75|1536.25|1526.75|54
1742911500000|2025-03-25 14:05:00|1539.75|1530.25|1534.25|1524.75|1541.25|1531.75|1534.25|1524.75|17
1742911800000|2025-03-25 14:10:00|1535.75|1526.25|1540.25|1530.75|1541.25|1531.75|1535.75|1526.25|16
1742912100000|2025-03-25 14:15:00|1540.75|1531.25|1537.25|1527.75|1544.25|1534.75|1537.25|1527.75|40
1742912400000|2025-03-25 14:20:00|1536.75|1527.25|1540.75|1531.25|1541.25|1531.75|1536.25|1526.75|18
1742912700000|2025-03-25 14:25:00|1541.25|1531.75|1545.25|1535.75|1545.25|1535.75|1538.25|1528.75|22
1742913000000|2025-03-25 14:30:00|1546.25|1536.75|1548.25|1538.75|1550.25|1540.75|1546.25|1536.75|23
1742913300000|2025-03-25 14:35:00|1548.75|1539.25|1550.25|1540.75|1552.25|1542.75|1548.25|1538.75|21
1742913600000|2025-03-25 14:40:00|1551.25|1541.75|1554.25|1544.75|1555.25|1545.75|1551.25|1541.75|16
1742913900000|2025-03-25 14:45:00|1554.75|1545.25|1556.25|1546.75|1557.25|1547.75|1551.25|1541.75|20
1742914200000|2025-03-25 14:50:00|1555.25|1545.75|1552.25|1542.75|1557.25|1547.75|1550.75|1541.25|32
1742914500000|2025-03-25 14:55:00|1551.75|1542.25|1550.75|1541.25|1551.75|1542.25|1546.75|1537.25|15
1742914800000|2025-03-25 15:00:00|1551.25|1541.75|1550.25|1540.75|1554.25|1544.75|1550.25|1540.75|22
1742915100000|2025-03-25 15:05:00|1549.25|1539.75|1554.25|1544.75|1554.25|1544.75|1547.75|1538.25|23
1742915400000|2025-03-25 15:10:00|1554.75|1545.25|1548.25|1538.75|1556.25|1546.75|1547.25|1537.75|15
1742915700000|2025-03-25 15:15:00|1547.75|1538.25|1546.25|1536.75|1548.25|1538.75|1543.75|1534.25|15
1742916000000|2025-03-25 15:20:00|1545.25|1535.75|1546.75|1537.25|1546.75|1537.25|1544.25|1534.75|14
1742916300000|2025-03-25 15:25:00|1547.25|1537.75|1546.75|1537.25|1548.25|1538.75|1546.75|1537.25|6
1742916600000|2025-03-25 15:30:00|1546.25|1536.75|1541.25|1531.75|1547.25|1537.75|1540.75|1531.25|13
1742916900000|2025-03-25 15:35:00|1541.75|1532.25|1539.25|1529.75|1541.75|1532.25|1537.25|1527.75|12
1742917200000|2025-03-25 15:40:00|1539.75|1530.25|1544.25|1534.75|1544.25|1534.75|1539.75|1530.25|13
1742917500000|2025-03-25 15:45:00|1543.75|1534.25|1538.25|1528.75|1543.75|1534.25|1538.25|1528.75|14
1742917800000|2025-03-25 15:50:00|1538.75|1529.25|1538.25|1528.75|1539.25|1529.75|1536.75|1527.25|13
1742918100000|2025-03-25 15:55:00|1537.75|1528.25|1539.75|1530.25|1541.25|1531.75|1536.75|1527.25|26
1742918400000|2025-03-25 16:00:00|1538.75|1529.25|1540.75|1531.25|1542.75|1533.25|1538.25|1528.75|30
1742918700000|2025-03-25 16:05:00|1540.25|1530.75|1542.25|1532.75|1542.75|1533.25|1539.25|1529.75|13
1742919000000|2025-03-25 16:10:00|1542.75|1533.25|1544.25|1534.75|1546.25|1536.75|1542.25|1532.75|22
1742919300000|2025-03-25 16:15:00|1543.75|1534.25|1541.75|1532.25|1544.25|1534.75|1541.25|1531.75|22
1742919600000|2025-03-25 16:20:00|1542.25|1532.75|1545.75|1536.25|1546.75|1537.25|1541.75|1532.25|16
1742919900000|2025-03-25 16:25:00|1544.25|1534.75|1541.25|1531.75|1544.25|1534.75|1541.25|1531.75|7
1742920200000|2025-03-25 16:30:00|1540.75|1531.25|1536.75|1527.25|1541.75|1532.25|1536.25|1526.75|17
1742920500000|2025-03-25 16:35:00|1537.25|1527.75|1536.25|1526.75|1540.25|1530.75|1536.25|1526.75|20
1742920800000|2025-03-25 16:40:00|1535.25|1525.75|1537.75|1528.25|1537.75|1528.25|1534.25|1524.75|17
1742921100000|2025-03-25 16:45:00|1537.25|1527.75|1540.75|1531.25|1541.25|1531.75|1535.25|1525.75|16
1742921400000|2025-03-25 16:50:00|1540.25|1530.75|1544.25|1534.75|1544.25|1534.75|1539.75|1530.25|16
1742921700000|2025-03-25 16:55:00|1543.75|1534.25|1542.25|1532.75|1544.25|1534.75|1542.25|1532.75|9
1742922000000|2025-03-25 17:00:00|1542.75|1533.25|1550.25|1540.75|1550.25|1540.75|1542.75|1533.25|22
1742922300000|2025-03-25 17:05:00|1551.25|1541.75|1551.25|1541.75|1551.25|1541.75|1548.25|1538.75|9
1742922600000|2025-03-25 17:10:00|1551.75|1542.25|1549.75|1540.25|1553.25|1543.75|1549.75|1540.25|9
1742922900000|2025-03-25 17:15:00|1548.25|1538.75|1545.75|1536.25|1549.75|1540.25|1545.75|1536.25|14
1742923200000|2025-03-25 17:20:00|1545.25|1535.75|1544.25|1534.75|1545.25|1535.75|1543.25|1533.75|11
1742923500000|2025-03-25 17:25:00|1543.75|1534.25|1540.75|1531.25|1543.75|1534.25|1540.75|1531.25|4
1742923800000|2025-03-25 17:30:00|1540.25|1530.75|1543.25|1533.75|1543.25|1533.75|1540.25|1530.75|15
1742924100000|2025-03-25 17:35:00|1543.75|1534.25|1543.25|1533.75|1544.25|1534.75|1543.25|1533.75|9
1742924400000|2025-03-25 17:40:00|1543.75|1534.25|1545.75|1536.25|1545.75|1536.25|1543.75|1534.25|5
1742924700000|2025-03-25 17:45:00|1546.25|1536.75|1548.75|1539.25|1552.25|1542.75|1545.25|1535.75|31
1742925000000|2025-03-25 17:50:00|1547.75|1538.25|1552.75|1543.25|1552.75|1543.25|1546.25|1536.75|31
1742925300000|2025-03-25 17:55:00|1553.25|1543.75|1552.75|1543.25|1553.75|1544.25|1552.25|1542.75|6
1742925600000|2025-03-25 18:00:00|1552.25|1542.75|1553.75|1544.25|1553.75|1544.25|1549.25|1539.75|24
1742925900000|2025-03-25 18:05:00|1553.25|1543.75|1553.25|1543.75|1554.25|1544.75|1551.25|1541.75|16
1742926200000|2025-03-25 18:10:00|1553.75|1544.25|1550.25|1540.75|1554.25|1544.75|1550.25|1540.75|15
1742926500000|2025-03-25 18:15:00|1550.75|1541.25|1554.25|1544.75|1554.25|1544.75|1548.25|1538.75|20
1742926800000|2025-03-25 18:20:00|1555.25|1545.75|1553.25|1543.75|1556.25|1546.75|1553.25|1543.75|9
1742927100000|2025-03-25 18:25:00|1550.25|1540.75|1551.25|1541.75|1551.75|1542.25|1546.25|1536.75|21
1742927400000|2025-03-25 18:30:00|1550.25|1540.75|1549.25|1539.75|1550.25|1540.75|1547.25|1537.75|16
1742927700000|2025-03-25 18:35:00|1548.25|1538.75|1542.75|1533.25|1548.25|1538.75|1542.25|1532.75|15
1742928000000|2025-03-25 18:40:00|1543.25|1533.75|1545.25|1535.75|1545.75|1536.25|1543.25|1533.75|20
1742928300000|2025-03-25 18:45:00|1543.25|1533.75|1548.25|1538.75|1548.25|1538.75|1543.25|1533.75|20
1742928600000|2025-03-25 18:50:00|1547.75|1538.25|1549.75|1540.25|1550.25|1540.75|1547.75|1538.25|15
1742928900000|2025-03-25 18:55:00|1550.25|1540.75|1551.25|1541.75|1552.25|1542.75|1550.25|1540.75|5
1742929200000|2025-03-25 19:00:00|1549.25|1539.75|1551.75|1542.25|1553.25|1543.75|1549.25|1539.75|15
1742929500000|2025-03-25 19:05:00|1552.25|1542.75|1555.75|1546.25|1555.75|1546.25|1552.25|1542.75|9
1742929800000|2025-03-25 19:10:00|1556.25|1546.75|1550.25|1540.75|1556.25|1546.75|1550.25|1540.75|9
1742930100000|2025-03-25 19:15:00|1549.75|1540.25|1550.25|1540.75|1550.25|1540.75|1547.25|1537.75|12
1742930400000|2025-03-25 19:20:00|1549.75|1540.25|1550.25|1540.75|1550.25|1540.75|1548.25|1538.75|10
1742930700000|2025-03-25 19:25:00|1550.75|1541.25|1546.75|1537.25|1551.75|1542.25|1546.75|1537.25|12
1742931000000|2025-03-25 19:30:00|1546.25|1536.75|1548.75|1539.25|1548.75|1539.25|1546.25|1536.75|12
1742931300000|2025-03-25 19:35:00|1547.75|1538.25|1549.75|1540.25|1550.25|1540.75|1546.75|1537.25|17
1742931600000|2025-03-25 19:40:00|1546.25|1536.75|1551.25|1541.75|1551.25|1541.75|1546.25|1536.75|11
1742931900000|2025-03-25 19:45:00|1551.75|1542.25|1554.25|1544.75|1555.25|1545.75|1551.75|1542.25|10
1742932200000|2025-03-25 19:50:00|1553.75|1544.25|1554.25|1544.75|1555.25|1545.75|1553.25|1543.75|10
1742932500000|2025-03-25 19:55:00|1554.75|1545.25|1551.25|1541.75|1555.25|1545.75|1551.25|1541.75|8
1742932800000|2025-03-25 20:00:00|1551.75|1542.25|1552.75|1543.25|1554.25|1544.75|1550.25|1540.75|15
1742933100000|2025-03-25 20:05:00|1551.75|1542.25|1559.25|1549.75|1559.75|1550.25|1550.75|1541.25|38
1742933400000|2025-03-25 20:10:00|1559.75|1550.25|1560.25|1550.75|1564.25|1554.75|1558.75|1549.25|19
1742933700000|2025-03-25 20:15:00|1560.75|1551.25|1562.75|1553.25|1562.75|1553.25|1560.25|1550.75|18
1742934000000|2025-03-25 20:20:00|1562.25|1552.75|1564.25|1554.75|1565.75|1556.25|1562.25|1552.75|15
1742934300000|2025-03-25 20:25:00|1563.25|1553.75|1561.75|1552.25|1563.25|1553.75|1561.75|1552.25|3
1742934600000|2025-03-25 20:30:00|1561.25|1551.75|1557.75|1548.25|1561.25|1551.75|1556.75|1547.25|12
1742934900000|2025-03-25 20:35:00|1558.25|1548.75|1556.75|1547.25|1558.25|1548.75|1556.25|1546.75|11
1742935200000|2025-03-25 20:40:00|1556.25|1546.75|1555.75|1546.25|1556.25|1546.75|1553.25|1543.75|9
1742935500000|2025-03-25 20:45:00|1556.25|1546.75|1554.75|1545.25|1556.75|1547.25|1554.75|1545.25|7
1742935800000|2025-03-25 20:50:00|1554.25|1544.75|1550.25|1540.75|1554.25|1544.75|1550.25|1540.75|19
1742936100000|2025-03-25 20:55:00|1550.75|1541.25|1548.27|1538.77|1550.75|1541.25|1548.21|1538.71|13
1742936400000|2025-03-25 21:00:00|1548.25|1538.75|1553.18|1543.68|1553.24|1543.74|1548.23|1538.73|150
1742936700000|2025-03-25 21:05:00|1553.17|1543.67|1560.16|1550.66|1560.24|1550.74|1553.17|1543.67|123
1742937000000|2025-03-25 21:10:00|1560.15|1550.65|1557.16|1547.66|1561.12|1551.62|1557.15|1547.65|271
1742937300000|2025-03-25 21:15:00|1557.18|1547.68|1556.25|1546.75|1558.22|1548.72|1554.13|1544.63|198
1742937600000|2025-03-25 21:20:00|1556.27|1546.77|1559.22|1549.72|1562.2|1552.7|1555|1545.5|168
1742937900000|2025-03-25 21:25:00|1559.2|1549.7|1556.15|1546.65|1559.24|1549.74|1556.07|1546.57|134
1742938200000|2025-03-25 21:30:00|1556.14|1546.64|1551.25|1541.75|1557.27|1547.77|1551.25|1541.75|146
1742938500000|2025-03-25 21:35:00|1551.22|1541.72|1550.22|1540.72|1551.24|1541.74|1549.24|1539.74|92
1742938800000|2025-03-25 21:40:00|1550.2|1540.7|1551.02|1541.52|1553.35|1543.85|1549.31|1539.81|135
1742939100000|2025-03-25 21:45:00|1551.04|1541.54|1552.25|1542.75|1552.84|1543.34|1550.94|1541.44|43
1742939400000|2025-03-25 21:50:00|1552.27|1542.77|1551.11|1541.61|1552.27|1542.77|1551.02|1541.52|34
1742939700000|2025-03-25 21:55:00|1551.09|1541.59|1548.75|1539.25|1551.09|1541.59|1548.25|1538.75|150
1742940000000|2025-03-25 22:00:00|1549.25|1539.75|1552.75|1543.25|1552.75|1543.25|1548.75|1539.25|21
1742940300000|2025-03-25 22:05:00|1552.25|1542.75|1554.25|1544.75|1554.75|1545.25|1552.25|1542.75|9
1742940600000|2025-03-25 22:10:00|1553.25|1543.75|1553.25|1543.75|1553.75|1544.25|1552.75|1543.25|5
1742940900000|2025-03-25 22:15:00|1553.75|1544.25|1548.75|1539.25|1553.75|1544.25|1548.75|1539.25|13
1742941200000|2025-03-25 22:20:00|1548.25|1538.75|1545.25|1535.75|1548.25|1538.75|1545.25|1535.75|8
1742941500000|2025-03-25 22:25:00|1545.75|1536.25|1543.25|1533.75|1545.75|1536.25|1542.25|1532.75|9
1742941800000|2025-03-25 22:30:00|1542.75|1533.25|1541.75|1532.25|1542.75|1533.25|1539.25|1529.75|14
1742942100000|2025-03-25 22:35:00|1542.25|1532.75|1546.75|1537.25|1546.75|1537.25|1542.25|1532.75|10
1742942400000|2025-03-25 22:40:00|1547.25|1537.75|1547.25|1537.75|1547.25|1537.75|1545.75|1536.25|6
1742942700000|2025-03-25 22:45:00|1546.75|1537.25|1547.75|1538.25|1547.75|1538.25|1545.25|1535.75|14
1742943000000|2025-03-25 22:50:00|1548.25|1538.75|1552.25|1542.75|1552.25|1542.75|1548.25|1538.75|7
1742943300000|2025-03-25 22:55:00|1549.25|1539.75|1549.75|1540.25|1549.75|1540.25|1549.25|1539.75|2
1742943600000|2025-03-25 23:00:00|1549.25|1539.75|1543.25|1533.75|1549.25|1539.75|1543.25|1533.75|14
1742943900000|2025-03-25 23:05:00|1542.75|1533.25|1541.75|1532.25|1542.75|1533.25|1541.25|1531.75|5
1742944200000|2025-03-25 23:10:00|1541.25|1531.75|1541.75|1532.25|1542.25|1532.75|1540.25|1530.75|10
1742944500000|2025-03-25 23:15:00|1541.25|1531.75|1544.25|1534.75|1544.75|1535.25|1541.25|1531.75|11
1742944800000|2025-03-25 23:20:00|1543.25|1533.75|1544.25|1534.75|1544.25|1534.75|1542.25|1532.75|9
1742945100000|2025-03-25 23:25:00|1544.75|1535.25|1544.75|1535.25|1545.75|1536.25|1544.25|1534.75|7
1742945400000|2025-03-25 23:30:00|1545.25|1535.75|1543.75|1534.25|1545.75|1536.25|1542.75|1533.25|10
1742945700000|2025-03-25 23:35:00|1544.25|1534.75|1546.25|1536.75|1546.75|1537.25|1543.25|1533.75|11
1742946000000|2025-03-25 23:40:00|1546.75|1537.25|1547.75|1538.25|1548.25|1538.75|1545.75|1536.25|11
1742946300000|2025-03-25 23:45:00|1548.25|1538.75|1549.25|1539.75|1549.25|1539.75|1546.25|1536.75|9
1742946600000|2025-03-25 23:50:00|1550.25|1540.75|1551.25|1541.75|1551.25|1541.75|1550.25|1540.75|3
1742946900000|2025-03-25 23:55:00|1550.75|1541.25|1550.25|1540.75|1550.75|1541.25|1550.25|1540.75|2
1742947200000|2025-03-26 00:00:00|1549.25|1539.75|1546.75|1537.25|1549.25|1539.75|1546.75|1537.25|4
1742947500000|2025-03-26 00:05:00|1544.75|1535.25|1543.25|1533.75|1544.75|1535.25|1542.25|1532.75|7
1742947800000|2025-03-26 00:10:00|1543.75|1534.25|1544.25|1534.75|1550.25|1540.75|1543.25|1533.75|35
1742948100000|2025-03-26 00:15:00|1543.75|1534.25|1546.75|1537.25|1548.75|1539.25|1542.25|1532.75|34
1742948400000|2025-03-26 00:20:00|1545.75|1536.25|1549.75|1540.25|1549.75|1540.25|1545.25|1535.75|19
1742948700000|2025-03-26 00:25:00|1549.25|1539.75|1557.25|1547.75|1557.25|1547.75|1549.25|1539.75|17
1742949000000|2025-03-26 00:30:00|1556.75|1547.25|1555.75|1546.25|1558.25|1548.75|1553.75|1544.25|20
1742949300000|2025-03-26 00:35:00|1556.75|1547.25|1561.25|1551.75|1562.25|1552.75|1556.75|1547.25|14
1742949600000|2025-03-26 00:40:00|1560.75|1551.25|1564.75|1555.25|1566.25|1556.75|1560.75|1551.25|14
1742949900000|2025-03-26 00:45:00|1564.25|1554.75|1561.25|1551.75|1564.75|1555.25|1561.25|1551.75|19
1742950200000|2025-03-26 00:50:00|1560.75|1551.25|1559.75|1550.25|1562.75|1553.25|1559.25|1549.75|17
1742950500000|2025-03-26 00:55:00|1557.25|1547.75|1556.75|1547.25|1557.75|1548.25|1555.25|1545.75|8
1742950800000|2025-03-26 01:00:00|1556.25|1546.75|1556.75|1547.25|1557.75|1548.25|1555.25|1545.75|14
1742951100000|2025-03-26 01:05:00|1556.25|1546.75|1552.25|1542.75|1556.25|1546.75|1552.25|1542.75|7
1742951400000|2025-03-26 01:10:00|1552.75|1543.25|1557.75|1548.25|1558.75|1549.25|1552.25|1542.75|23
1742951700000|2025-03-26 01:15:00|1557.25|1547.75|1555.25|1545.75|1558.25|1548.75|1553.75|1544.25|25
1742952000000|2025-03-26 01:20:00|1554.75|1545.25|1555.75|1546.25|1561.75|1552.25|1554.75|1545.25|27
1742952300000|2025-03-26 01:25:00|1554.25|1544.75|1557.25|1547.75|1557.25|1547.75|1552.25|1542.75|16
1742952600000|2025-03-26 01:30:00|1557.75|1548.25|1560.25|1550.75|1561.75|1552.25|1557.25|1547.75|44
1742952900000|2025-03-26 01:35:00|1560.75|1551.25|1558.75|1549.25|1560.75|1551.25|1558.25|1548.75|26
1742953200000|2025-03-26 01:40:00|1558.25|1548.75|1558.75|1549.25|1560.75|1551.25|1558.25|1548.75|18
1742953500000|2025-03-26 01:45:00|1559.25|1549.75|1557.25|1547.75|1560.25|1550.75|1557.25|1547.75|11
1742953800000|2025-03-26 01:50:00|1556.75|1547.25|1556.75|1547.25|1556.75|1547.25|1555.25|1545.75|7
1742954100000|2025-03-26 01:55:00|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1555.25|1545.75|5
1742954400000|2025-03-26 02:00:00|1555.75|1546.25|1551.25|1541.75|1555.75|1546.25|1551.25|1541.75|6
1742954700000|2025-03-26 02:05:00|1549.25|1539.75|1548.75|1539.25|1549.25|1539.75|1546.25|1536.75|15
1742955000000|2025-03-26 02:10:00|1548.25|1538.75|1546.25|1536.75|1549.25|1539.75|1546.25|1536.75|6
1742955300000|2025-03-26 02:15:00|1545.25|1535.75|1545.75|1536.25|1546.25|1536.75|1543.25|1533.75|13
1742955600000|2025-03-26 02:20:00|1545.25|1535.75|1544.75|1535.25|1546.25|1536.75|1544.25|1534.75|15
1742955900000|2025-03-26 02:25:00|1545.25|1535.75|1546.25|1536.75|1546.75|1537.25|1545.25|1535.75|7
1742956200000|2025-03-26 02:30:00|1545.75|1536.25|1543.25|1533.75|1547.25|1537.75|1543.25|1533.75|10
1742956500000|2025-03-26 02:35:00|1542.75|1533.25|1544.25|1534.75|1544.75|1535.25|1540.25|1530.75|14
1742956800000|2025-03-26 02:40:00|1543.25|1533.75|1540.75|1531.25|1543.75|1534.25|1540.25|1530.75|9
1742957100000|2025-03-26 02:45:00|1540.25|1530.75|1540.25|1530.75|1542.25|1532.75|1540.25|1530.75|15
1742957400000|2025-03-26 02:50:00|1539.25|1529.75|1538.25|1528.75|1539.75|1530.25|1538.25|1528.75|7
1742957700000|2025-03-26 02:55:00|1537.25|1527.75|1536.75|1527.25|1537.25|1527.75|1534.25|1524.75|13
1742958000000|2025-03-26 03:00:00|1536.25|1526.75|1536.75|1527.25|1538.25|1528.75|1536.25|1526.75|9
1742958300000|2025-03-26 03:05:00|1537.25|1527.75|1538.25|1528.75|1538.25|1528.75|1537.25|1527.75|7
1742958600000|2025-03-26 03:10:00|1537.75|1528.25|1537.75|1528.25|1538.75|1529.25|1536.75|1527.25|10
1742958900000|2025-03-26 03:15:00|1537.25|1527.75|1540.25|1530.75|1540.25|1530.75|1534.25|1524.75|17
1742959200000|2025-03-26 03:20:00|1539.75|1530.25|1539.25|1529.75|1540.75|1531.25|1538.25|1528.75|11
1742959500000|2025-03-26 03:25:00|1538.75|1529.25|1539.25|1529.75|1539.25|1529.75|1538.25|1528.75|4
1742959800000|2025-03-26 03:30:00|1537.75|1528.25|1539.75|1530.25|1539.75|1530.25|1536.75|1527.25|7
1742960100000|2025-03-26 03:35:00|1539.25|1529.75|1534.25|1524.75|1539.25|1529.75|1534.25|1524.75|7
1742960400000|2025-03-26 03:40:00|1533.25|1523.75|1531.25|1521.75|1533.75|1524.25|1531.25|1521.75|9
1742960700000|2025-03-26 03:45:00|1530.75|1521.25|1533.75|1524.25|1533.75|1524.25|1530.25|1520.75|9
1742961000000|2025-03-26 03:50:00|1534.25|1524.75|1533.25|1523.75|1534.25|1524.75|1532.25|1522.75|8
1742961300000|2025-03-26 03:55:00|1533.75|1524.25|1536.25|1526.75|1536.25|1526.75|1533.75|1524.25|6
1742961600000|2025-03-26 04:00:00|1536.75|1527.25|1541.75|1532.25|1541.75|1532.25|1536.75|1527.25|14
1742961900000|2025-03-26 04:05:00|1542.25|1532.75|1545.25|1535.75|1546.25|1536.75|1542.25|1532.75|10
1742962200000|2025-03-26 04:10:00|1544.75|1535.25|1548.25|1538.75|1548.25|1538.75|1544.25|1534.75|9
1742962500000|2025-03-26 04:15:00|1547.75|1538.25|1542.75|1533.25|1547.75|1538.25|1542.25|1532.75|8
1742962800000|2025-03-26 04:20:00|1542.25|1532.75|1547.75|1538.25|1547.75|1538.25|1541.75|1532.25|17
1742963100000|2025-03-26 04:25:00|1547.25|1537.75|1546.75|1537.25|1547.25|1537.75|1545.25|1535.75|9
1742963400000|2025-03-26 04:30:00|1547.25|1537.75|1551.25|1541.75|1551.25|1541.75|1547.25|1537.75|7
1742963700000|2025-03-26 04:35:00|1551.75|1542.25|1554.25|1544.75|1554.25|1544.75|1551.75|1542.25|4
1742964000000|2025-03-26 04:40:00|1553.25|1543.75|1555.75|1546.25|1555.75|1546.25|1553.25|1543.75|8
1742964300000|2025-03-26 04:45:00|1556.25|1546.75|1554.25|1544.75|1557.25|1547.75|1553.25|1543.75|11
1742964600000|2025-03-26 04:50:00|1553.75|1544.25|1559.25|1549.75|1559.25|1549.75|1553.25|1543.75|13
1742964900000|2025-03-26 04:55:00|1557.75|1548.25|1555.75|1546.25|1557.75|1548.25|1555.75|1546.25|3
1742965200000|2025-03-26 05:00:00|1554.75|1545.25|1553.75|1544.25|1555.25|1545.75|1552.75|1543.25|10
1742965500000|2025-03-26 05:05:00|1551.25|1541.75|1552.75|1543.25|1552.75|1543.25|1550.25|1540.75|8
1742965800000|2025-03-26 05:10:00|1553.25|1543.75|1554.75|1545.25|1555.75|1546.25|1553.25|1543.75|11
1742966100000|2025-03-26 05:15:00|1554.25|1544.75|1553.25|1543.75|1554.25|1544.75|1552.25|1542.75|8
1742966400000|2025-03-26 05:20:00|1552.25|1542.75|1551.25|1541.75|1553.25|1543.75|1551.25|1541.75|7
1742966700000|2025-03-26 05:25:00|1551.75|1542.25|1556.75|1547.25|1556.75|1547.25|1551.75|1542.25|13
1742967000000|2025-03-26 05:30:00|1557.25|1547.75|1561.25|1551.75|1561.25|1551.75|1557.25|1547.75|6
1742967300000|2025-03-26 05:35:00|1560.75|1551.25|1562.25|1552.75|1562.25|1552.75|1560.25|1550.75|5
1742967600000|2025-03-26 05:40:00|1563.25|1553.75|1573.25|1563.75|1574.25|1564.75|1563.25|1553.75|31
1742967900000|2025-03-26 05:45:00|1573.75|1564.25|1568.25|1558.75|1575.25|1565.75|1568.25|1558.75|20
1742968200000|2025-03-26 05:50:00|1567.25|1557.75|1565.75|1556.25|1567.25|1557.75|1565.25|1555.75|5
1742968500000|2025-03-26 05:55:00|1565.25|1555.75|1564.75|1555.25|1565.25|1555.75|1564.25|1554.75|4
1742968800000|2025-03-26 06:00:00|1564.25|1554.75|1567.75|1558.25|1568.25|1558.75|1564.25|1554.75|8
1742969100000|2025-03-26 06:05:00|1568.75|1559.25|1570.25|1560.75|1570.25|1560.75|1568.75|1559.25|5
1742969400000|2025-03-26 06:10:00|1570.75|1561.25|1572.25|1562.75|1573.75|1564.25|1570.75|1561.25|9
1742969700000|2025-03-26 06:15:00|1571.75|1562.25|1572.25|1562.75|1572.75|1563.25|1569.25|1559.75|10
1742970000000|2025-03-26 06:20:00|1571.25|1561.75|1570.75|1561.25|1571.75|1562.25|1570.75|1561.25|8
1742970300000|2025-03-26 06:25:00|1570.25|1560.75|1569.75|1560.25|1570.75|1561.25|1569.25|1559.75|8
1742970600000|2025-03-26 06:30:00|1570.25|1560.75|1572.75|1563.25|1572.75|1563.25|1569.75|1560.25|14
1742970900000|2025-03-26 06:35:00|1573.25|1563.75|1574.25|1564.75|1574.25|1564.75|1573.25|1563.75|5
1742971200000|2025-03-26 06:40:00|1575.25|1565.75|1578.25|1568.75|1578.25|1568.75|1575.25|1565.75|9
1742971500000|2025-03-26 06:45:00|1577.75|1568.25|1576.25|1566.75|1578.25|1568.75|1575.25|1565.75|12
1742971800000|2025-03-26 06:50:00|1575.25|1565.75|1581.25|1571.75|1581.25|1571.75|1575.25|1565.75|10
1742972100000|2025-03-26 06:55:00|1580.75|1571.25|1581.25|1571.75|1582.25|1572.75|1580.25|1570.75|10
1742972400000|2025-03-26 07:00:00|1581.75|1572.25|1580.25|1570.75|1581.75|1572.25|1579.25|1569.75|10
1742972700000|2025-03-26 07:05:00|1579.25|1569.75|1578.75|1569.25|1579.25|1569.75|1576.25|1566.75|13
1742973000000|2025-03-26 07:10:00|1578.25|1568.75|1578.75|1569.25|1578.75|1569.25|1577.25|1567.75|8
1742973300000|2025-03-26 07:15:00|1579.25|1569.75|1580.25|1570.75|1580.75|1571.25|1579.25|1569.75|5
1742973600000|2025-03-26 07:20:00|1581.25|1571.75|1579.75|1570.25|1582.25|1572.75|1579.25|1569.75|10
1742973900000|2025-03-26 07:25:00|1580.25|1570.75|1587.25|1577.75|1587.25|1577.75|1580.25|1570.75|11
1742974200000|2025-03-26 07:30:00|1587.75|1578.25|1588.75|1579.25|1590.25|1580.75|1586.75|1577.25|28
1742974500000|2025-03-26 07:35:00|1589.75|1580.25|1594.25|1584.75|1594.25|1584.75|1587.75|1578.25|14
1742974800000|2025-03-26 07:40:00|1594.75|1585.25|1593.25|1583.75|1597.25|1587.75|1593.25|1583.75|14
1742975100000|2025-03-26 07:45:00|1593.75|1584.25|1599.25|1589.75|1599.25|1589.75|1593.25|1583.75|34
1742975400000|2025-03-26 07:50:00|1598.75|1589.25|1599.25|1589.75|1599.25|1589.75|1597.25|1587.75|8
1742975700000|2025-03-26 07:55:00|1599.75|1590.25|1596.25|1586.75|1599.75|1590.25|1596.25|1586.75|8
1742976000000|2025-03-26 08:00:00|1596.75|1587.25|1596.25|1586.75|1602.25|1592.75|1596.25|1586.75|22
1742976300000|2025-03-26 08:05:00|1594.25|1584.75|1594.75|1585.25|1597.75|1588.25|1593.25|1583.75|22
1742976600000|2025-03-26 08:10:00|1593.75|1584.25|1591.25|1581.75|1593.75|1584.25|1591.25|1581.75|8
1742976900000|2025-03-26 08:15:00|1591.75|1582.25|1591.75|1582.25|1596.75|1587.25|1591.75|1582.25|16
1742977200000|2025-03-26 08:20:00|1590.75|1581.25|1592.75|1583.25|1593.75|1584.25|1590.25|1580.75|17
1742977500000|2025-03-26 08:25:00|1593.25|1583.75|1593.75|1584.25|1594.75|1585.25|1592.25|1582.75|12
1742977800000|2025-03-26 08:30:00|1593.25|1583.75|1596.2|1586.7|1597.75|1588.25|1592.75|1583.25|10
1742978100000|2025-03-26 08:35:00|1595.25|1585.75|1595.75|1586.25|1596.75|1587.25|1592.25|1582.75|18
1742978400000|2025-03-26 08:40:00|1595.25|1585.75|1596.75|1587.25|1598.75|1589.25|1595.25|1585.75|11
1742978700000|2025-03-26 08:45:00|1596.25|1586.75|1589.25|1579.75|1596.75|1587.25|1589.25|1579.75|21
1742979000000|2025-03-26 08:50:00|1589.75|1580.25|1590.75|1581.25|1590.75|1581.25|1587.25|1577.75|13
1742979300000|2025-03-26 08:55:00|1591.25|1581.75|1590.25|1580.75|1591.25|1581.75|1588.25|1578.75|11
1742979600000|2025-03-26 09:00:00|1590.75|1581.25|1589.75|1580.25|1592.75|1583.25|1589.75|1580.25|17
1742979900000|2025-03-26 09:05:00|1588.25|1578.75|1587.25|1577.75|1589.75|1580.25|1586.25|1576.75|14
1742980200000|2025-03-26 09:10:00|1586.25|1576.75|1585.25|1575.75|1588.25|1578.75|1585.25|1575.75|11
1742980500000|2025-03-26 09:15:00|1585.75|1576.25|1586.25|1576.75|1586.75|1577.25|1584.25|1574.75|16
1742980800000|2025-03-26 09:20:00|1585.75|1576.25|1591.75|1582.25|1591.75|1582.25|1585.25|1575.75|17
1742981100000|2025-03-26 09:25:00|1592.25|1582.75|1595.75|1586.25|1595.75|1586.25|1592.25|1582.75|7
1742981400000|2025-03-26 09:30:00|1595.25|1585.75|1595.25|1585.75|1595.75|1586.25|1593.25|1583.75|13
1742981700000|2025-03-26 09:35:00|1595.75|1586.25|1598.25|1588.75|1599.25|1589.75|1595.75|1586.25|12
1742982000000|2025-03-26 09:40:00|1597.75|1588.25|1598.25|1588.75|1598.25|1588.75|1595.25|1585.75|8
1742982300000|2025-03-26 09:45:00|1598.75|1589.25|1594.75|1585.25|1599.25|1589.75|1594.25|1584.75|7
1742982600000|2025-03-26 09:50:00|1593.25|1583.75|1593.75|1584.25|1593.75|1584.25|1593.25|1583.75|2
1742982900000|2025-03-26 09:55:00|1592.75|1583.25|1593.25|1583.75|1593.25|1583.75|1591.75|1582.25|6
1742983200000|2025-03-26 10:00:00|1592.25|1582.75|1590.25|1580.75|1594.25|1584.75|1590.25|1580.75|12
1742983500000|2025-03-26 10:05:00|1590.75|1581.25|1595.75|1586.25|1595.75|1586.25|1590.25|1580.75|15
1742983800000|2025-03-26 10:10:00|1595.25|1585.75|1596.25|1586.75|1596.75|1587.25|1594.25|1584.75|10
1742984100000|2025-03-26 10:15:00|1596.75|1587.25|1599.25|1589.75|1599.25|1589.75|1596.25|1586.75|11
1742984400000|2025-03-26 10:20:00|1598.75|1589.25|1600.25|1590.75|1600.25|1590.75|1596.25|1586.75|10
1742984700000|2025-03-26 10:25:00|1601.25|1591.75|1599.75|1590.25|1601.25|1591.75|1599.25|1589.75|10
1742985000000|2025-03-26 10:30:00|1596.25|1586.75|1598.25|1588.75|1599.25|1589.75|1596.25|1586.75|13
1742985300000|2025-03-26 10:35:00|1597.75|1588.25|1598.25|1588.75|1598.75|1589.25|1597.25|1587.75|14
1742985600000|2025-03-26 10:40:00|1596.75|1587.25|1596.25|1586.75|1597.25|1587.75|1595.25|1585.75|8
1742985900000|2025-03-26 10:45:00|1596.75|1587.25|1602.25|1592.75|1602.25|1592.75|1596.75|1587.25|13
1742986200000|2025-03-26 10:50:00|1601.75|1592.25|1599.75|1590.25|1601.75|1592.25|1598.25|1588.75|8
1742986500000|2025-03-26 10:55:00|1600.25|1590.75|1601.25|1591.75|1601.75|1592.25|1600.25|1590.75|5
1742986800000|2025-03-26 11:00:00|1601.75|1592.25|1598.75|1589.25|1601.75|1592.25|1597.25|1587.75|9
1742987100000|2025-03-26 11:05:00|1599.25|1589.75|1604.25|1594.75|1604.25|1594.75|1599.25|1589.75|14
1742987400000|2025-03-26 11:10:00|1603.75|1594.25|1604.25|1594.75|1604.25|1594.75|1602.25|1592.75|7
1742987700000|2025-03-26 11:15:00|1603.25|1593.75|1601.75|1592.25|1603.25|1593.75|1601.25|1591.75|7
1742988000000|2025-03-26 11:20:00|1602.25|1592.75|1602.25|1592.75|1603.25|1593.75|1602.25|1592.75|7
1742988300000|2025-03-26 11:25:00|1601.75|1592.25|1602.25|1592.75|1602.25|1592.75|1601.25|1591.75|6
1742988600000|2025-03-26 11:30:00|1601.75|1592.25|1598.25|1588.75|1601.75|1592.25|1598.25|1588.75|7
1742988900000|2025-03-26 11:35:00|1598.75|1589.25|1596.35|1586.85|1599.75|1590.25|1596.35|1586.85|12
1742989200000|2025-03-26 11:40:00|1595.25|1585.75|1593.25|1583.75|1595.75|1586.25|1593.1|1583.6|12
1742989500000|2025-03-26 11:45:00|1593.75|1584.25|1596.25|1586.75|1596.25|1586.75|1593.75|1584.25|10
1742989800000|2025-03-26 11:50:00|1596.75|1587.25|1593.25|1583.75|1596.75|1587.25|1593.25|1583.75|8
1742990100000|2025-03-26 11:55:00|1593.75|1584.25|1592.25|1582.75|1594.75|1585.25|1592.25|1582.75|7
1742990400000|2025-03-26 12:00:00|1592.75|1583.25|1590.75|1581.25|1593.25|1583.75|1590.25|1580.75|13
1742990700000|2025-03-26 12:05:00|1590.25|1580.75|1587.2|1577.7|1590.75|1581.25|1587.2|1577.7|14
1742991000000|2025-03-26 12:10:00|1586.75|1577.25|1587.75|1578.25|1587.75|1578.25|1586.25|1576.75|5
1742991300000|2025-03-26 12:15:00|1588.25|1578.75|1585.25|1575.75|1588.75|1579.25|1585.25|1575.75|5
1742991600000|2025-03-26 12:20:00|1585.75|1576.25|1583.25|1573.75|1585.75|1576.25|1583.25|1573.75|6
1742991900000|2025-03-26 12:25:00|1583.75|1574.25|1583.25|1573.75|1585.25|1575.75|1583.25|1573.75|7
1742992200000|2025-03-26 12:30:00|1583.75|1574.25|1581.25|1571.75|1584.75|1575.25|1579.75|1570.25|11
1742992500000|2025-03-26 12:35:00|1580.75|1571.25|1581.75|1572.25|1582.25|1572.75|1579.25|1569.75|14
1742992800000|2025-03-26 12:40:00|1582.25|1572.75|1585.25|1575.75|1585.25|1575.75|1582.25|1572.75|7
1742993100000|2025-03-26 12:45:00|1584.75|1575.25|1590.25|1580.75|1590.25|1580.75|1582.25|1572.75|17
1742993400000|2025-03-26 12:50:00|1589.75|1580.25|1590.25|1580.75|1590.25|1580.75|1589.25|1579.75|6
1742993700000|2025-03-26 12:55:00|1589.25|1579.75|1589.75|1580.25|1589.75|1580.25|1588.25|1578.75|6
1742994000000|2025-03-26 13:00:00|1589.25|1579.75|1587.25|1577.75|1589.25|1579.75|1585.25|1575.75|13
1742994300000|2025-03-26 13:05:00|1586.75|1577.25|1586.25|1576.75|1586.75|1577.25|1585.25|1575.75|8
1742994600000|2025-03-26 13:10:00|1585.25|1575.75|1583.25|1573.75|1585.25|1575.75|1583.25|1573.75|8
1742994900000|2025-03-26 13:15:00|1582.75|1573.25|1581.25|1571.75|1583.25|1573.75|1581.25|1571.75|9
1742995200000|2025-03-26 13:20:00|1581.75|1572.25|1577.25|1567.75|1581.75|1572.25|1577.25|1567.75|11
1742995500000|2025-03-26 13:25:00|1576.25|1566.75|1576.25|1566.75|1577.25|1567.75|1576.25|1566.75|4
1742995800000|2025-03-26 13:30:00|1576.75|1567.25|1571.75|1562.25|1578.75|1569.25|1571.25|1561.75|28
1742996100000|2025-03-26 13:35:00|1572.25|1562.75|1582.25|1572.75|1583.75|1574.25|1572.25|1562.75|55
1742996400000|2025-03-26 13:40:00|1582.75|1573.25|1584.25|1574.75|1586.25|1576.75|1579.25|1569.75|46
1742996700000|2025-03-26 13:45:00|1584.75|1575.25|1578.75|1569.25|1587.75|1578.25|1578.25|1568.75|41
1742997000000|2025-03-26 13:50:00|1578.25|1568.75|1569.75|1560.25|1578.25|1568.75|1567.25|1557.75|53
1742997300000|2025-03-26 13:55:00|1568.75|1559.25|1557.75|1548.25|1568.75|1559.25|1556.25|1546.75|67
1742997600000|2025-03-26 14:00:00|1556.25|1546.75|1565.25|1555.75|1568.25|1558.75|1554.75|1545.25|77
1742997900000|2025-03-26 14:05:00|1565.75|1556.25|1564.25|1554.75|1569.25|1559.75|1563.25|1553.75|62
1742998200000|2025-03-26 14:10:00|1565.25|1555.75|1562.75|1553.25|1565.75|1556.25|1560.25|1550.75|39
1742998500000|2025-03-26 14:15:00|1563.25|1553.75|1554.25|1544.75|1565.25|1555.75|1554.25|1544.75|39
1742998800000|2025-03-26 14:20:00|1554.75|1545.25|1543.75|1534.25|1554.75|1545.25|1541.25|1531.75|44
1742999100000|2025-03-26 14:25:00|1542.25|1532.75|1543.25|1533.75|1543.75|1534.25|1539.25|1529.75|43
1742999400000|2025-03-26 14:30:00|1543.75|1534.25|1537.25|1527.75|1544.25|1534.75|1536.25|1526.75|38
1742999700000|2025-03-26 14:35:00|1535.25|1525.75|1541.25|1531.75|1541.25|1531.75|1532.75|1523.25|41
1743000000000|2025-03-26 14:40:00|1539.75|1530.25|1532.75|1523.25|1541.25|1531.75|1532.25|1522.75|29
1743000300000|2025-03-26 14:45:00|1531.25|1521.75|1533.25|1523.75|1535.25|1525.75|1528.25|1518.75|27
1743000600000|2025-03-26 14:50:00|1534.25|1524.75|1544.25|1534.75|1544.25|1534.75|1534.25|1524.75|18
1743000900000|2025-03-26 14:55:00|1543.75|1534.25|1540.25|1530.75|1544.25|1534.75|1540.25|1530.75|15
1743001200000|2025-03-26 15:00:00|1538.75|1529.25|1547.25|1537.75|1547.25|1537.75|1538.75|1529.25|32
1743001500000|2025-03-26 15:05:00|1546.75|1537.25|1548.25|1538.75|1548.25|1538.75|1544.25|1534.75|19
1743001800000|2025-03-26 15:10:00|1547.75|1538.25|1542.25|1532.75|1547.75|1538.25|1542.25|1532.75|17
1743002100000|2025-03-26 15:15:00|1541.25|1531.75|1535.25|1525.75|1541.25|1531.75|1534.25|1524.75|11
1743002400000|2025-03-26 15:20:00|1534.75|1525.25|1537.25|1527.75|1537.25|1527.75|1531.25|1521.75|21
1743002700000|2025-03-26 15:25:00|1536.25|1526.75|1533.25|1523.75|1536.25|1526.75|1532.25|1522.75|24
1743003000000|2025-03-26 15:30:00|1533.75|1524.25|1535.25|1525.75|1538.25|1528.75|1532.25|1522.75|20
1743003300000|2025-03-26 15:35:00|1535.75|1526.25|1536.25|1526.75|1540.25|1530.75|1535.75|1526.25|16
1743003600000|2025-03-26 15:40:00|1535.75|1526.25|1537.25|1527.75|1537.25|1527.75|1533.25|1523.75|13
1743003900000|2025-03-26 15:45:00|1537.75|1528.25|1541.25|1531.75|1542.25|1532.75|1537.75|1528.25|15
1743004200000|2025-03-26 15:50:00|1540.75|1531.25|1535.25|1525.75|1542.25|1532.75|1534.25|1524.75|14
1743004500000|2025-03-26 15:55:00|1534.25|1524.75|1535.25|1525.75|1535.25|1525.75|1531.25|1521.75|12
1743004800000|2025-03-26 16:00:00|1533.25|1523.75|1530.25|1520.75|1533.25|1523.75|1528.75|1519.25|25
1743005100000|2025-03-26 16:05:00|1530.75|1521.25|1537.25|1527.75|1537.25|1527.75|1530.75|1521.25|30
1743005400000|2025-03-26 16:10:00|1536.75|1527.25|1538.25|1528.75|1539.25|1529.75|1536.75|1527.25|13
1743005700000|2025-03-26 16:15:00|1537.75|1528.25|1537.25|1527.75|1537.75|1528.25|1534.75|1525.25|17
1743006000000|2025-03-26 16:20:00|1536.75|1527.25|1541.25|1531.75|1541.25|1531.75|1535.25|1525.75|25
1743006300000|2025-03-26 16:25:00|1542.25|1532.75|1548.25|1538.75|1548.25|1538.75|1541.75|1532.25|16
1743006600000|2025-03-26 16:30:00|1549.25|1539.75|1546.25|1536.75|1552.25|1542.75|1545.25|1535.75|34
1743006900000|2025-03-26 16:35:00|1545.75|1536.25|1541.25|1531.75|1547.25|1537.75|1541.25|1531.75|12
1743007200000|2025-03-26 16:40:00|1541.75|1532.25|1540.75|1531.25|1543.75|1534.25|1540.25|1530.75|14
1743007500000|2025-03-26 16:45:00|1541.25|1531.75|1544.25|1534.75|1544.25|1534.75|1540.25|1530.75|16
1743007800000|2025-03-26 16:50:00|1541.25|1531.75|1538.25|1528.75|1541.25|1531.75|1538.25|1528.75|5
1743008100000|2025-03-26 16:55:00|1537.75|1528.25|1539.25|1529.75|1540.25|1530.75|1536.75|1527.25|15
1743008400000|2025-03-26 17:00:00|1540.25|1530.75|1540.25|1530.75|1542.25|1532.75|1538.75|1529.25|23
1743008700000|2025-03-26 17:05:00|1539.25|1529.75|1538.25|1528.75|1541.25|1531.75|1537.75|1528.25|18
1743009000000|2025-03-26 17:10:00|1537.75|1528.25|1539.25|1529.75|1540.75|1531.25|1537.25|1527.75|18
1743009300000|2025-03-26 17:15:00|1538.75|1529.25|1533.25|1523.75|1539.25|1529.75|1532.75|1523.25|16
1743009600000|2025-03-26 17:20:00|1533.75|1524.25|1532.75|1523.25|1535.25|1525.75|1532.25|1522.75|25
1743009900000|2025-03-26 17:25:00|1530.75|1521.25|1530.25|1520.75|1531.25|1521.75|1528.25|1518.75|21
1743010200000|2025-03-26 17:30:00|1530.75|1521.25|1523.25|1513.75|1531.25|1521.75|1522.25|1512.75|14
1743010500000|2025-03-26 17:35:00|1523.75|1514.25|1524.75|1515.25|1526.75|1517.25|1523.75|1514.25|10
1743010800000|2025-03-26 17:40:00|1525.25|1515.75|1527.25|1517.75|1530.25|1520.75|1525.25|1515.75|20
1743011100000|2025-03-26 17:45:00|1527.75|1518.25|1523.25|1513.75|1530.25|1520.75|1522.25|1512.75|19
1743011400000|2025-03-26 17:50:00|1524.25|1514.75|1525.25|1515.75|1527.25|1517.75|1524.25|1514.75|11
1743011700000|2025-03-26 17:55:00|1525.75|1516.25|1524.25|1514.75|1527.25|1517.75|1524.25|1514.75|8
1743012000000|2025-03-26 18:00:00|1523.75|1514.25|1527.25|1517.75|1527.25|1517.75|1522.75|1513.25|18
1743012300000|2025-03-26 18:05:00|1526.75|1517.25|1526.25|1516.75|1526.75|1517.25|1523.25|1513.75|14
1743012600000|2025-03-26 18:10:00|1525.25|1515.75|1530.25|1520.75|1532.25|1522.75|1525.25|1515.75|22
1743012900000|2025-03-26 18:15:00|1529.25|1519.75|1529.75|1520.25|1532.25|1522.75|1528.25|1518.75|21
1743013200000|2025-03-26 18:20:00|1529.25|1519.75|1531.75|1522.25|1531.75|1522.25|1528.75|1519.25|11
1743013500000|2025-03-26 18:25:00|1532.25|1522.75|1532.25|1522.75|1533.25|1523.75|1531.25|1521.75|8
1743013800000|2025-03-26 18:30:00|1531.75|1522.25|1531.75|1522.25|1535.25|1525.75|1531.75|1522.25|9
1743014100000|2025-03-26 18:35:00|1529.75|1520.25|1529.25|1519.75|1529.75|1520.25|1527.25|1517.75|7
1743014400000|2025-03-26 18:40:00|1529.75|1520.25|1524.75|1515.25|1530.25|1520.75|1524.75|1515.25|9
1743014700000|2025-03-26 18:45:00|1525.25|1515.75|1522.25|1512.75|1526.25|1516.75|1522.25|1512.75|15
1743015000000|2025-03-26 18:50:00|1522.75|1513.25|1519.25|1509.75|1523.25|1513.75|1519.25|1509.75|10
1743015300000|2025-03-26 18:55:00|1520.25|1510.75|1514.75|1505.25|1520.25|1510.75|1513.25|1503.75|14
1743015600000|2025-03-26 19:00:00|1515.25|1505.75|1512.75|1503.25|1518.25|1508.75|1512.75|1503.25|34
1743015900000|2025-03-26 19:05:00|1513.25|1503.75|1507.25|1497.75|1513.25|1503.75|1507.25|1497.75|19
1743016200000|2025-03-26 19:10:00|1505.25|1495.75|1503.25|1493.75|1505.25|1495.75|1502.25|1492.75|10
1743016500000|2025-03-26 19:15:00|1502.25|1492.75|1505.25|1495.75|1505.25|1495.75|1500.25|1490.75|21
1743016800000|2025-03-26 19:20:00|1504.75|1495.25|1509.25|1499.75|1511.25|1501.75|1504.25|1494.75|18
1743017100000|2025-03-26 19:25:00|1508.25|1498.75|1507.25|1497.75|1509.25|1499.75|1505.75|1496.25|21
1743017400000|2025-03-26 19:30:00|1507.75|1498.25|1513.25|1503.75|1514.25|1504.75|1507.75|1498.25|22
1743017700000|2025-03-26 19:35:00|1513.75|1504.25|1514.75|1505.25|1516.25|1506.75|1513.25|1503.75|14
1743018000000|2025-03-26 19:40:00|1514.25|1504.75|1521.25|1511.75|1521.25|1511.75|1513.25|1503.75|17
1743018300000|2025-03-26 19:45:00|1522.25|1512.75|1527.25|1517.75|1527.25|1517.75|1522.25|1512.75|15
1743018600000|2025-03-26 19:50:00|1526.75|1517.25|1522.25|1512.75|1526.75|1517.25|1521.25|1511.75|24
1743018900000|2025-03-26 19:55:00|1521.75|1512.25|1521.25|1511.75|1524.25|1514.75|1521.25|1511.75|10
1743019200000|2025-03-26 20:00:00|1520.75|1511.25|1523.25|1513.75|1524.75|1515.25|1519.25|1509.75|19
1743019500000|2025-03-26 20:05:00|1522.25|1512.75|1525.25|1515.75|1527.25|1517.75|1522.25|1512.75|25
1743019800000|2025-03-26 20:10:00|1524.75|1515.25|1523.25|1513.75|1525.25|1515.75|1522.25|1512.75|12
1743020100000|2025-03-26 20:15:00|1522.75|1513.25|1522.25|1512.75|1523.25|1513.75|1521.75|1512.25|7
1743020400000|2025-03-26 20:20:00|1522.75|1513.25|1526.25|1516.75|1527.25|1517.75|1522.75|1513.25|14
1743020700000|2025-03-26 20:25:00|1527.25|1517.75|1526.75|1517.25|1527.25|1517.75|1526.75|1517.25|4
1743021000000|2025-03-26 20:30:00|1526.25|1516.75|1534.25|1524.75|1534.25|1524.75|1526.25|1516.75|14
1743021300000|2025-03-26 20:35:00|1533.25|1523.75|1534.25|1524.75|1534.25|1524.75|1532.25|1522.75|9
1743021600000|2025-03-26 20:40:00|1534.75|1525.25|1534.75|1525.25|1535.25|1525.75|1533.25|1523.75|7
1743021900000|2025-03-26 20:45:00|1535.25|1525.75|1531.25|1521.75|1535.25|1525.75|1529.25|1519.75|11
1743022200000|2025-03-26 20:50:00|1531.75|1522.25|1530.25|1520.75|1533.25|1523.75|1530.25|1520.75|7
1743022500000|2025-03-26 20:55:00|1529.75|1520.25|1529.19|1519.69|1529.75|1520.25|1528.25|1518.75|32
1743022800000|2025-03-26 21:00:00|1529.17|1519.67|1529.22|1519.72|1530.12|1520.62|1528.07|1518.57|180
1743023100000|2025-03-26 21:05:00|1529.24|1519.74|1525.34|1515.84|1529.78|1520.28|1525.05|1515.55|211
1743023400000|2025-03-26 21:10:00|1525.35|1515.85|1531.15|1521.65|1531.15|1521.65|1525.29|1515.79|135
1743023700000|2025-03-26 21:15:00|1531.14|1521.64|1526.82|1517.32|1531.88|1522.38|1526.14|1516.64|188
1743024000000|2025-03-26 21:20:00|1527.15|1517.65|1527.82|1518.32|1528.73|1519.23|1524.07|1514.57|240
1743024300000|2025-03-26 21:25:00|1527.8|1518.3|1523.3|1513.8|1527.8|1518.3|1522.66|1513.16|125
1743024600000|2025-03-26 21:30:00|1523.28|1513.78|1518.8|1509.3|1523.35|1513.85|1518.74|1509.24|116
1743024900000|2025-03-26 21:35:00|1518.66|1509.16|1514.87|1505.37|1518.66|1509.16|1509.35|1499.85|284
1743025200000|2025-03-26 21:40:00|1514.78|1505.28|1519.51|1510.01|1519.52|1510.02|1514.77|1505.27|257
1743025500000|2025-03-26 21:45:00|1519.52|1510.02|1524.96|1515.46|1524.96|1515.46|1519.52|1510.02|104
1743025800000|2025-03-26 21:50:00|1525.01|1515.51|1531.38|1521.88|1531.5|1522|1524.99|1515.49|137
1743026100000|2025-03-26 21:55:00|1531.36|1521.86|1526.75|1517.25|1531.37|1521.87|1526.75|1517.25|156
1743026400000|2025-03-26 22:00:00|1526.25|1516.75|1524.25|1514.75|1526.25|1516.75|1522.25|1512.75|22
1743026700000|2025-03-26 22:05:00|1521.25|1511.75|1518.75|1509.25|1523.75|1514.25|1518.75|1509.25|16
1743027000000|2025-03-26 22:10:00|1517.25|1507.75|1515.25|1505.75|1517.25|1507.75|1514.25|1504.75|13
1743027300000|2025-03-26 22:15:00|1515.75|1506.25|1514.25|1504.75|1518.25|1508.75|1514.25|1504.75|16
1743027600000|2025-03-26 22:20:00|1513.25|1503.75|1511.25|1501.75|1513.25|1503.75|1510.25|1500.75|9
1743027900000|2025-03-26 22:25:00|1511.75|1502.25|1510.25|1500.75|1512.25|1502.75|1509.25|1499.75|10
1743028200000|2025-03-26 22:30:00|1510.75|1501.25|1516.25|1506.75|1516.25|1506.75|1510.75|1501.25|14
1743028500000|2025-03-26 22:35:00|1517.25|1507.75|1519.25|1509.75|1519.25|1509.75|1517.25|1507.75|8
1743028800000|2025-03-26 22:40:00|1518.75|1509.25|1519.25|1509.75|1519.25|1509.75|1517.25|1507.75|5
1743029100000|2025-03-26 22:45:00|1519.75|1510.25|1522.25|1512.75|1522.25|1512.75|1519.75|1510.25|6
1743029400000|2025-03-26 22:50:00|1523.25|1513.75|1523.25|1513.75|1524.25|1514.75|1523.25|1513.75|5
1743029700000|2025-03-26 22:55:00|1521.25|1511.75|1521.25|1511.75|1522.25|1512.75|1521.25|1511.75|3
1743030000000|2025-03-26 23:00:00|1521.75|1512.25|1523.75|1514.25|1525.25|1515.75|1521.75|1512.25|11
1743030300000|2025-03-26 23:05:00|1523.25|1513.75|1517.25|1507.75|1523.25|1513.75|1517.25|1507.75|8
1743030600000|2025-03-26 23:10:00|1517.75|1508.25|1520.25|1510.75|1521.25|1511.75|1517.75|1508.25|13
1743030900000|2025-03-26 23:15:00|1520.75|1511.25|1519.25|1509.75|1523.25|1513.75|1519.25|1509.75|8
1743031200000|2025-03-26 23:20:00|1517.75|1508.25|1519.25|1509.75|1519.25|1509.75|1516.25|1506.75|10
1743031500000|2025-03-26 23:25:00|1519.75|1510.25|1520.25|1510.75|1523.25|1513.75|1519.75|1510.25|10
1743031800000|2025-03-26 23:30:00|1521.25|1511.75|1523.25|1513.75|1524.25|1514.75|1521.25|1511.75|16
1743032100000|2025-03-26 23:35:00|1522.75|1513.25|1522.75|1513.25|1523.25|1513.75|1522.25|1512.75|11
1743032400000|2025-03-26 23:40:00|1523.25|1513.75|1526.25|1516.75|1526.25|1516.75|1523.25|1513.75|10
1743032700000|2025-03-26 23:45:00|1524.25|1514.75|1525.75|1516.25|1526.25|1516.75|1524.25|1514.75|11
1743033000000|2025-03-26 23:50:00|1526.25|1516.75|1529.25|1519.75|1529.25|1519.75|1526.25|1516.75|4
1743033300000|2025-03-26 23:55:00|1530.25|1520.75|1532.25|1522.75|1532.25|1522.75|1530.25|1520.75|6
1743033600000|2025-03-27 00:00:00|1530.25|1520.75|1528.75|1519.25|1530.25|1520.75|1526.25|1516.75|13
1743033900000|2025-03-27 00:05:00|1528.25|1518.75|1528.25|1518.75|1528.25|1518.75|1526.25|1516.75|11
1743034200000|2025-03-27 00:10:00|1528.75|1519.25|1526.25|1516.75|1529.25|1519.75|1526.25|1516.75|6
1743034500000|2025-03-27 00:15:00|1525.75|1516.25|1525.25|1515.75|1527.25|1517.75|1525.25|1515.75|9
1743034800000|2025-03-27 00:20:00|1525.75|1516.25|1522.25|1512.75|1526.25|1516.75|1522.25|1512.75|7
1743035100000|2025-03-27 00:25:00|1522.75|1513.25|1534.25|1524.75|1534.25|1524.75|1522.75|1513.25|20
1743035400000|2025-03-27 00:30:00|1535.25|1525.75|1536.25|1526.75|1536.25|1526.75|1533.25|1523.75|15
1743035700000|2025-03-27 00:35:00|1537.25|1527.75|1538.25|1528.75|1540.25|1530.75|1537.25|1527.75|25
1743036000000|2025-03-27 00:40:00|1537.25|1527.75|1536.75|1527.25|1537.75|1528.25|1535.25|1525.75|13
1743036300000|2025-03-27 00:45:00|1537.25|1527.75|1539.25|1529.75|1540.25|1530.75|1537.25|1527.75|10
1743036600000|2025-03-27 00:50:00|1540.25|1530.75|1539.25|1529.75|1541.25|1531.75|1539.25|1529.75|7
1743036900000|2025-03-27 00:55:00|1538.25|1528.75|1541.25|1531.75|1541.25|1531.75|1537.25|1527.75|14
1743037200000|2025-03-27 01:00:00|1539.25|1529.75|1544.25|1534.75|1545.25|1535.75|1539.25|1529.75|9
1743037500000|2025-03-27 01:05:00|1544.75|1535.25|1548.25|1538.75|1549.25|1539.75|1544.75|1535.25|14
1743037800000|2025-03-27 01:10:00|1547.75|1538.25|1548.25|1538.75|1549.25|1539.75|1546.25|1536.75|23
1743038100000|2025-03-27 01:15:00|1547.75|1538.25|1543.25|1533.75|1548.25|1538.75|1543.25|1533.75|9
1743038400000|2025-03-27 01:20:00|1542.75|1533.25|1541.25|1531.75|1543.25|1533.75|1540.25|1530.75|11
1743038700000|2025-03-27 01:25:00|1542.25|1532.75|1549.25|1539.75|1550.25|1540.75|1542.25|1532.75|15
1743039000000|2025-03-27 01:30:00|1548.25|1538.75|1546.25|1536.75|1551.25|1541.75|1546.25|1536.75|16
1743039300000|2025-03-27 01:35:00|1545.75|1536.25|1543.25|1533.75|1545.75|1536.25|1542.25|1532.75|8
1743039600000|2025-03-27 01:40:00|1543.75|1534.25|1549.25|1539.75|1549.25|1539.75|1543.75|1534.25|16
1743039900000|2025-03-27 01:45:00|1547.25|1537.75|1551.25|1541.75|1551.25|1541.75|1545.25|1535.75|19
1743040200000|2025-03-27 01:50:00|1552.25|1542.75|1551.25|1541.75|1552.25|1542.75|1550.25|1540.75|20
1743040500000|2025-03-27 01:55:00|1550.75|1541.25|1551.25|1541.75|1551.25|1541.75|1550.25|1540.75|7
1743040800000|2025-03-27 02:00:00|1550.75|1541.25|1554.25|1544.75|1555.25|1545.75|1550.25|1540.75|10
1743041100000|2025-03-27 02:05:00|1555.25|1545.75|1559.25|1549.75|1559.25|1549.75|1555.25|1545.75|5
1743041400000|2025-03-27 02:10:00|1558.75|1549.25|1561.25|1551.75|1561.25|1551.75|1558.25|1548.75|10
1743041700000|2025-03-27 02:15:00|1562.25|1552.75|1564.25|1554.75|1565.25|1555.75|1562.25|1552.75|9
1743042000000|2025-03-27 02:20:00|1563.75|1554.25|1558.25|1548.75|1564.25|1554.75|1558.25|1548.75|12
1743042300000|2025-03-27 02:25:00|1558.75|1549.25|1563.25|1553.75|1563.25|1553.75|1558.75|1549.25|7
1743042600000|2025-03-27 02:30:00|1564.25|1554.75|1565.25|1555.75|1565.25|1555.75|1561.25|1551.75|10
1743042900000|2025-03-27 02:35:00|1566.25|1556.75|1569.25|1559.75|1569.25|1559.75|1566.25|1556.75|8
1743043200000|2025-03-27 02:40:00|1570.25|1560.75|1572.25|1562.75|1572.25|1562.75|1570.25|1560.75|6
1743043500000|2025-03-27 02:45:00|1572.75|1563.25|1578.25|1568.75|1578.25|1568.75|1572.75|1563.25|12
1743043800000|2025-03-27 02:50:00|1578.75|1569.25|1579.25|1569.75|1582.25|1572.75|1578.75|1569.25|13
1743044100000|2025-03-27 02:55:00|1578.25|1568.75|1580.25|1570.75|1580.25|1570.75|1576.25|1566.75|13
1743044400000|2025-03-27 03:00:00|1579.25|1569.75|1576.75|1567.25|1582.25|1572.75|1576.25|1566.75|21
1743044700000|2025-03-27 03:05:00|1577.25|1567.75|1583.25|1573.75|1583.25|1573.75|1573.25|1563.75|32
1743045000000|2025-03-27 03:10:00|1582.25|1572.75|1580.25|1570.75|1582.25|1572.75|1579.25|1569.75|16
1743045300000|2025-03-27 03:15:00|1579.75|1570.25|1576.25|1566.75|1579.75|1570.25|1574.25|1564.75|19
1743045600000|2025-03-27 03:20:00|1575.75|1566.25|1572.25|1562.75|1575.75|1566.25|1571.25|1561.75|12
1743045900000|2025-03-27 03:25:00|1571.25|1561.75|1573.25|1563.75|1573.25|1563.75|1571.25|1561.75|7
1743046200000|2025-03-27 03:30:00|1573.75|1564.25|1577.75|1568.25|1578.25|1568.75|1573.75|1564.25|12
1743046500000|2025-03-27 03:35:00|1577.25|1567.75|1572.25|1562.75|1577.25|1567.75|1572.25|1562.75|11
1743046800000|2025-03-27 03:40:00|1571.25|1561.75|1570.25|1560.75|1571.25|1561.75|1570.25|1560.75|2
1743047100000|2025-03-27 03:45:00|1571.25|1561.75|1575.25|1565.75|1575.25|1565.75|1571.25|1561.75|9
1743047400000|2025-03-27 03:50:00|1574.25|1564.75|1574.25|1564.75|1574.25|1564.75|1572.25|1562.75|8
1743047700000|2025-03-27 03:55:00|1574.75|1565.25|1577.25|1567.75|1578.25|1568.75|1574.75|1565.25|9
1743048000000|2025-03-27 04:00:00|1577.75|1568.25|1575.25|1565.75|1578.25|1568.75|1574.25|1564.75|10
1743048300000|2025-03-27 04:05:00|1574.25|1564.75|1572.25|1562.75|1574.25|1564.75|1571.25|1561.75|9
1743048600000|2025-03-27 04:10:00|1571.25|1561.75|1566.25|1556.75|1571.25|1561.75|1566.25|1556.75|7
1743048900000|2025-03-27 04:15:00|1566.75|1557.25|1566.75|1557.25|1569.25|1559.75|1566.25|1556.75|14
1743049200000|2025-03-27 04:20:00|1567.25|1557.75|1567.25|1557.75|1567.75|1558.25|1565.25|1555.75|12
1743049500000|2025-03-27 04:25:00|1568.25|1558.75|1567.25|1557.75|1568.75|1559.25|1567.25|1557.75|5
1743049800000|2025-03-27 04:30:00|1567.75|1558.25|1568.25|1558.75|1569.75|1560.25|1567.25|1557.75|10
1743050100000|2025-03-27 04:35:00|1567.25|1557.75|1566.25|1556.75|1567.25|1557.75|1564.25|1554.75|7
1743050400000|2025-03-27 04:40:00|1565.25|1555.75|1567.25|1557.75|1567.25|1557.75|1565.25|1555.75|5
1743050700000|2025-03-27 04:45:00|1567.75|1558.25|1567.25|1557.75|1569.25|1559.75|1565.25|1555.75|14
1743051000000|2025-03-27 04:50:00|1567.75|1558.25|1569.25|1559.75|1571.25|1561.75|1567.75|1558.25|10
1743051300000|2025-03-27 04:55:00|1570.25|1560.75|1570.25|1560.75|1570.25|1560.75|1568.25|1558.75|8
1743051600000|2025-03-27 05:00:00|1569.75|1560.25|1568.25|1558.75|1570.25|1560.75|1568.25|1558.75|9
1743051900000|2025-03-27 05:05:00|1567.75|1558.25|1569.75|1560.25|1569.75|1560.25|1565.25|1555.75|17
1743052200000|2025-03-27 05:10:00|1570.25|1560.75|1569.25|1559.75|1571.25|1561.75|1568.25|1558.75|13
1743052500000|2025-03-27 05:15:00|1569.75|1560.25|1565.25|1555.75|1571.75|1562.25|1565.25|1555.75|12
1743052800000|2025-03-27 05:20:00|1565.75|1556.25|1565.75|1556.25|1567.25|1557.75|1564.25|1554.75|12
1743053100000|2025-03-27 05:25:00|1565.25|1555.75|1566.25|1556.75|1566.75|1557.25|1564.25|1554.75|13
1743053400000|2025-03-27 05:30:00|1565.75|1556.25|1562.25|1552.75|1565.75|1556.25|1562.25|1552.75|11
1743053700000|2025-03-27 05:35:00|1561.75|1552.25|1562.25|1552.75|1563.25|1553.75|1561.25|1551.75|13
1743054000000|2025-03-27 05:40:00|1562.75|1553.25|1561.25|1551.75|1563.25|1553.75|1561.25|1551.75|6
1743054300000|2025-03-27 05:45:00|1561.75|1552.25|1561.25|1551.75|1561.75|1552.25|1560.25|1550.75|7
1743054600000|2025-03-27 05:50:00|1560.25|1550.75|1558.25|1548.75|1560.75|1551.25|1558.25|1548.75|4
1743055200000|2025-03-27 06:00:00|1558.75|1549.25|1558.25|1548.75|1559.25|1549.75|1558.25|1548.75|6
1743055500000|2025-03-27 06:05:00|1558.75|1549.25|1562.25|1552.75|1562.25|1552.75|1558.75|1549.25|16
1743055800000|2025-03-27 06:10:00|1563.25|1553.75|1566.25|1556.75|1566.25|1556.75|1563.25|1553.75|10
1743056100000|2025-03-27 06:15:00|1567.25|1557.75|1571.25|1561.75|1571.25|1561.75|1567.25|1557.75|6
1743056400000|2025-03-27 06:20:00|1570.75|1561.25|1572.25|1562.75|1572.25|1562.75|1569.25|1559.75|8
1743056700000|2025-03-27 06:25:00|1572.75|1563.25|1572.25|1562.75|1572.75|1563.25|1572.25|1562.75|2
1743057000000|2025-03-27 06:30:00|1572.75|1563.25|1570.25|1560.75|1573.75|1564.25|1570.25|1560.75|12
1743057300000|2025-03-27 06:35:00|1569.75|1560.25|1573.25|1563.75|1573.75|1564.25|1568.25|1558.75|19
1743057600000|2025-03-27 06:40:00|1572.75|1563.25|1572.25|1562.75|1572.75|1563.25|1572.25|1562.75|2
1743057900000|2025-03-27 06:45:00|1571.25|1561.75|1568.25|1558.75|1571.25|1561.75|1568.25|1558.75|11
1743058200000|2025-03-27 06:50:00|1567.75|1558.25|1566.25|1556.75|1567.75|1558.25|1564.25|1554.75|12
1743058500000|2025-03-27 06:55:00|1566.75|1557.25|1572.25|1562.75|1572.25|1562.75|1566.75|1557.25|12
1743058800000|2025-03-27 07:00:00|1572.75|1563.25|1569.25|1559.75|1574.25|1564.75|1567.75|1558.25|17
1743059100000|2025-03-27 07:05:00|1569.75|1560.25|1575.25|1565.75|1575.25|1565.75|1568.25|1558.75|23
1743059400000|2025-03-27 07:10:00|1576.25|1566.75|1575.25|1565.75|1576.25|1566.75|1574.25|1564.75|8
1743059700000|2025-03-27 07:15:00|1575.75|1566.25|1576.25|1566.75|1578.25|1568.75|1575.25|1565.75|11
1743060000000|2025-03-27 07:20:00|1574.75|1565.25|1571.75|1562.25|1574.75|1565.25|1569.25|1559.75|15
1743060300000|2025-03-27 07:25:00|1571.25|1561.75|1571.25|1561.75|1571.25|1561.75|1569.25|1559.75|10
1743060600000|2025-03-27 07:30:00|1570.25|1560.75|1574.25|1564.75|1574.25|1564.75|1568.75|1559.25|20
1743060900000|2025-03-27 07:35:00|1573.75|1564.25|1564.25|1554.75|1574.25|1564.75|1564.25|1554.75|15
1743061200000|2025-03-27 07:40:00|1564.75|1555.25|1564.75|1555.25|1567.25|1557.75|1564.25|1554.75|13
1743061500000|2025-03-27 07:45:00|1564.25|1554.75|1566.25|1556.75|1567.25|1557.75|1563.25|1553.75|13
1743061800000|2025-03-27 07:50:00|1567.25|1557.75|1567.75|1558.25|1568.75|1559.25|1565.25|1555.75|14
1743062100000|2025-03-27 07:55:00|1568.25|1558.75|1569.25|1559.75|1569.25|1559.75|1567.25|1557.75|7
1743062400000|2025-03-27 08:00:00|1568.25|1558.75|1567.25|1557.75|1572.25|1562.75|1566.25|1556.75|17
1743062700000|2025-03-27 08:05:00|1566.75|1557.25|1563.75|1554.25|1566.75|1557.25|1563.75|1554.25|9
1743063000000|2025-03-27 08:10:00|1562.25|1552.75|1563.75|1554.25|1564.75|1555.25|1561.25|1551.75|18
1743063300000|2025-03-27 08:15:00|1563.25|1553.75|1569.25|1559.75|1569.25|1559.75|1563.25|1553.75|20
1743063600000|2025-03-27 08:20:00|1569.75|1560.25|1572.25|1562.75|1574.25|1564.75|1569.25|1559.75|15
1743063900000|2025-03-27 08:25:00|1572.75|1563.25|1571.25|1561.75|1573.25|1563.75|1567.25|1557.75|27
1743064200000|2025-03-27 08:30:00|1571.75|1562.25|1572.25|1562.75|1573.25|1563.75|1570.25|1560.75|22
1743064500000|2025-03-27 08:35:00|1572.75|1563.25|1574.25|1564.75|1574.25|1564.75|1572.25|1562.75|8
1743064800000|2025-03-27 08:40:00|1573.75|1564.25|1572.25|1562.75|1574.25|1564.75|1571.25|1561.75|15
1743065100000|2025-03-27 08:45:00|1571.25|1561.75|1569.25|1559.75|1571.25|1561.75|1568.25|1558.75|16
1743065400000|2025-03-27 08:50:00|1569.75|1560.25|1567.25|1557.75|1570.25|1560.75|1565.25|1555.75|18
1743065700000|2025-03-27 08:55:00|1568.25|1558.75|1569.25|1559.75|1570.25|1560.75|1568.25|1558.75|5
1743066000000|2025-03-27 09:00:00|1568.75|1559.25|1566.25|1556.75|1569.75|1560.25|1566.25|1556.75|24
1743066300000|2025-03-27 09:05:00|1566.75|1557.25|1564.25|1554.75|1568.25|1558.75|1564.25|1554.75|18
1743066600000|2025-03-27 09:10:00|1564.75|1555.25|1565.25|1555.75|1565.75|1556.25|1562.25|1552.75|14
1743066900000|2025-03-27 09:15:00|1565.75|1556.25|1568.25|1558.75|1568.25|1558.75|1565.25|1555.75|16
1743067200000|2025-03-27 09:20:00|1567.75|1558.25|1566.25|1556.75|1567.75|1558.25|1564.25|1554.75|16
1743067500000|2025-03-27 09:25:00|1566.75|1557.25|1565.25|1555.75|1567.25|1557.75|1565.25|1555.75|8
1743067800000|2025-03-27 09:30:00|1565.75|1556.25|1566.75|1557.25|1567.25|1557.75|1564.25|1554.75|13
1743068100000|2025-03-27 09:35:00|1566.25|1556.75|1564.25|1554.75|1567.25|1557.75|1564.25|1554.75|14
1743068400000|2025-03-27 09:40:00|1564.75|1555.25|1565.25|1555.75|1565.25|1555.75|1562.25|1552.75|16
1743068700000|2025-03-27 09:45:00|1565.75|1556.25|1567.75|1558.25|1569.25|1559.75|1564.25|1554.75|21
1743069000000|2025-03-27 09:50:00|1568.25|1558.75|1572.25|1562.75|1572.25|1562.75|1566.25|1556.75|16
1743069300000|2025-03-27 09:55:00|1571.25|1561.75|1566.25|1556.75|1571.25|1561.75|1565.25|1555.75|11
1743069600000|2025-03-27 10:00:00|1566.75|1557.25|1574.25|1564.75|1574.25|1564.75|1566.75|1557.25|23
1743069900000|2025-03-27 10:05:00|1573.75|1564.25|1573.25|1563.75|1575.25|1565.75|1573.25|1563.75|13
1743070200000|2025-03-27 10:10:00|1572.25|1562.75|1570.25|1560.75|1572.25|1562.75|1568.25|1558.75|13
1743070500000|2025-03-27 10:15:00|1570.75|1561.25|1570.25|1560.75|1573.75|1564.25|1569.25|1559.75|19
1743070800000|2025-03-27 10:20:00|1570.75|1561.25|1574.25|1564.75|1574.25|1564.75|1570.75|1561.25|17
1743071100000|2025-03-27 10:25:00|1575.25|1565.75|1575.25|1565.75|1578.25|1568.75|1575.25|1565.75|12
1743071400000|2025-03-27 10:30:00|1575.75|1566.25|1577.25|1567.75|1579.25|1569.75|1575.25|1565.75|17
1743071700000|2025-03-27 10:35:00|1576.75|1567.25|1570.75|1561.25|1577.25|1567.75|1570.75|1561.25|5
1743072000000|2025-03-27 10:40:00|1571.25|1561.75|1570.25|1560.75|1572.25|1562.75|1570.25|1560.75|5
1743072300000|2025-03-27 10:45:00|1569.25|1559.75|1568.25|1558.75|1571.25|1561.75|1567.25|1557.75|22
1743072600000|2025-03-27 10:50:00|1568.75|1559.25|1569.6|1560.1|1572.25|1562.75|1568.75|1559.25|15
1743072900000|2025-03-27 10:55:00|1569.1|1559.6|1568.25|1558.75|1571.25|1561.75|1568.25|1558.75|17
1743073200000|2025-03-27 11:00:00|1566.25|1556.75|1571.25|1561.75|1571.25|1561.75|1566.25|1556.75|22
1743073500000|2025-03-27 11:05:00|1571.75|1562.25|1572.25|1562.75|1574.25|1564.75|1571.75|1562.25|9
1743073800000|2025-03-27 11:10:00|1571.75|1562.25|1566.25|1556.75|1571.75|1562.25|1566.25|1556.75|11
1743074100000|2025-03-27 11:15:00|1566.75|1557.25|1567.25|1557.75|1569.25|1559.75|1566.75|1557.25|15
1743074400000|2025-03-27 11:20:00|1567.75|1558.25|1568.25|1558.75|1568.25|1558.75|1566.25|1556.75|13
1743074700000|2025-03-27 11:25:00|1567.75|1558.25|1561.25|1551.75|1567.75|1558.25|1560.25|1550.75|13
1743075000000|2025-03-27 11:30:00|1560.75|1551.25|1563.25|1553.75|1564.25|1554.75|1560.25|1550.75|29
1743075300000|2025-03-27 11:35:00|1564.25|1554.75|1566.25|1556.75|1566.25|1556.75|1564.25|1554.75|15
1743075600000|2025-03-27 11:40:00|1565.75|1556.25|1562.75|1553.25|1565.75|1556.25|1562.25|1552.75|18
1743075900000|2025-03-27 11:45:00|1562.25|1552.75|1561.25|1551.75|1564.25|1554.75|1560.25|1550.75|19
1743076200000|2025-03-27 11:50:00|1561.75|1552.25|1555.25|1545.75|1563.25|1553.75|1555.25|1545.75|19
1743076500000|2025-03-27 11:55:00|1555.75|1546.25|1556.25|1546.75|1557.25|1547.75|1554.25|1544.75|16
1743076800000|2025-03-27 12:00:00|1555.75|1546.25|1551.25|1541.75|1555.75|1546.25|1549.25|1539.75|55
1743077100000|2025-03-27 12:05:00|1550.75|1541.25|1550.25|1540.75|1550.75|1541.25|1547.75|1538.25|33
1743077400000|2025-03-27 12:10:00|1550.75|1541.25|1557.25|1547.75|1557.75|1548.25|1550.75|1541.25|13
1743077700000|2025-03-27 12:15:00|1556.25|1546.75|1560.25|1550.75|1561.75|1552.25|1556.25|1546.75|18
1743078000000|2025-03-27 12:20:00|1557.25|1547.75|1558.25|1548.75|1558.25|1548.75|1551.25|1541.75|20
1743078300000|2025-03-27 12:25:00|1558.75|1549.25|1563.29|1553.79|1563.29|1553.79|1558.16|1548.66|138
1743078600000|2025-03-27 12:30:00|1563.28|1553.78|1557.25|1547.75|1567.05|1557.55|1556.25|1546.75|383
1743078900000|2025-03-27 12:35:00|1557.75|1548.25|1566.25|1556.75|1566.25|1556.75|1557.75|1548.25|33
1743079200000|2025-03-27 12:40:00|1566.2|1556.7|1564.25|1554.75|1566.2|1556.7|1562.25|1552.75|26
1743079500000|2025-03-27 12:45:00|1563.75|1554.25|1564.75|1555.25|1565.25|1555.75|1561.25|1551.75|29
1743079800000|2025-03-27 12:50:00|1565.25|1555.75|1563.25|1553.75|1566.25|1556.75|1562.25|1552.75|29
1743080100000|2025-03-27 12:55:00|1563.75|1554.25|1561.25|1551.75|1564.25|1554.75|1559.25|1549.75|16
1743080400000|2025-03-27 13:00:00|1560.25|1550.75|1564.25|1554.75|1564.25|1554.75|1560.25|1550.75|24
1743080700000|2025-03-27 13:05:00|1563.75|1554.25|1563.25|1553.75|1566.25|1556.75|1563.25|1553.75|14
1743081000000|2025-03-27 13:10:00|1563.75|1554.25|1564.25|1554.75|1565.25|1555.75|1561.25|1551.75|14
1743081300000|2025-03-27 13:15:00|1562.25|1552.75|1560.75|1551.25|1566.25|1556.75|1560.25|1550.75|22
1743081600000|2025-03-27 13:20:00|1561.25|1551.75|1551.25|1541.75|1561.25|1551.75|1550.75|1541.25|22
1743081900000|2025-03-27 13:25:00|1550.25|1540.75|1550.75|1541.25|1551.25|1541.75|1545.25|1535.75|31
1743082200000|2025-03-27 13:30:00|1549.75|1540.25|1540.75|1531.25|1553.25|1543.75|1537.75|1528.25|66
1743082500000|2025-03-27 13:35:00|1539.75|1530.25|1533.25|1523.75|1541.25|1531.75|1532.25|1522.75|63
1743082800000|2025-03-27 13:40:00|1532.75|1523.25|1534.25|1524.75|1535.75|1526.25|1532.25|1522.75|49
1743083100000|2025-03-27 13:45:00|1534.75|1525.25|1540.25|1530.75|1540.25|1530.75|1533.25|1523.75|52
1743083400000|2025-03-27 13:50:00|1541.25|1531.75|1549.25|1539.75|1549.25|1539.75|1541.25|1531.75|44
1743083700000|2025-03-27 13:55:00|1550.25|1540.75|1550.75|1541.25|1554.25|1544.75|1549.25|1539.75|39
1743084000000|2025-03-27 14:00:00|1551.25|1541.75|1557.75|1548.25|1560.25|1550.75|1551.25|1541.75|77
1743084300000|2025-03-27 14:05:00|1557.25|1547.75|1550.25|1540.75|1560.25|1550.75|1549.25|1539.75|42
1743084600000|2025-03-27 14:10:00|1550.75|1541.25|1556.25|1546.75|1557.25|1547.75|1546.75|1537.25|41
1743084900000|2025-03-27 14:15:00|1557.25|1547.75|1560.25|1550.75|1560.25|1550.75|1554.25|1544.75|33
1743085200000|2025-03-27 14:20:00|1559.75|1550.25|1556.25|1546.75|1559.75|1550.25|1554.25|1544.75|27
1743085500000|2025-03-27 14:25:00|1557.25|1547.75|1561.25|1551.75|1561.25|1551.75|1557.25|1547.75|30
1743085800000|2025-03-27 14:30:00|1562.25|1552.75|1564.25|1554.75|1565.25|1555.75|1561.75|1552.25|35
1743086100000|2025-03-27 14:35:00|1563.25|1553.75|1576.75|1567.25|1577.25|1567.75|1563.25|1553.75|31
1743086400000|2025-03-27 14:40:00|1577.25|1567.75|1578.25|1568.75|1582.25|1572.75|1574.75|1565.25|43
1743086700000|2025-03-27 14:45:00|1577.75|1568.25|1578.25|1568.75|1578.25|1568.75|1573.25|1563.75|41
1743087000000|2025-03-27 14:50:00|1579.25|1569.75|1580.25|1570.75|1581.25|1571.75|1573.75|1564.25|28
1743087300000|2025-03-27 14:55:00|1579.75|1570.25|1579.25|1569.75|1581.25|1571.75|1576.25|1566.75|26
1743087600000|2025-03-27 15:00:00|1580.25|1570.75|1577.25|1567.75|1580.25|1570.75|1577.25|1567.75|25
1743087900000|2025-03-27 15:05:00|1578.25|1568.75|1573.25|1563.75|1578.25|1568.75|1572.25|1562.75|26
1743088200000|2025-03-27 15:10:00|1574.25|1564.75|1582.25|1572.75|1582.25|1572.75|1574.25|1564.75|26
1743088500000|2025-03-27 15:15:00|1583.25|1573.75|1581.25|1571.75|1584.25|1574.75|1579.75|1570.25|28
1743088800000|2025-03-27 15:20:00|1580.75|1571.25|1579.25|1569.75|1581.25|1571.75|1577.75|1568.25|20
1743089100000|2025-03-27 15:25:00|1578.75|1569.25|1575.25|1565.75|1582.25|1572.75|1575.25|1565.75|26
1743089400000|2025-03-27 15:30:00|1574.25|1564.75|1571.75|1562.25|1575.25|1565.75|1570.25|1560.75|22
1743089700000|2025-03-27 15:35:00|1571.25|1561.75|1564.25|1554.75|1572.25|1562.75|1563.15|1553.65|23
1743090000000|2025-03-27 15:40:00|1564.75|1555.25|1561.25|1551.75|1565.25|1555.75|1561.25|1551.75|20
1743090300000|2025-03-27 15:45:00|1561.75|1552.25|1564.25|1554.75|1564.25|1554.75|1560.25|1550.75|24
1743090600000|2025-03-27 15:50:00|1564.75|1555.25|1566.25|1556.75|1566.25|1556.75|1563.75|1554.25|16
1743090900000|2025-03-27 15:55:00|1565.75|1556.25|1561.25|1551.75|1567.25|1557.75|1561.25|1551.75|22
1743091200000|2025-03-27 16:00:00|1562.25|1552.75|1562.25|1552.75|1564.25|1554.75|1560.25|1550.75|25
1743091500000|2025-03-27 16:05:00|1563.25|1553.75|1566.75|1557.25|1567.25|1557.75|1561.75|1552.25|19
1743091800000|2025-03-27 16:10:00|1566.25|1556.75|1562.25|1552.75|1566.25|1556.75|1561.25|1551.75|19
1743092100000|2025-03-27 16:15:00|1563.25|1553.75|1564.25|1554.75|1565.25|1555.75|1563.25|1553.75|10
1743092400000|2025-03-27 16:20:00|1564.75|1555.25|1561.25|1551.75|1565.25|1555.75|1561.25|1551.75|14
1743092700000|2025-03-27 16:25:00|1560.75|1551.25|1553.25|1543.75|1560.75|1551.25|1553.25|1543.75|15
1743093000000|2025-03-27 16:30:00|1552.75|1543.25|1553.25|1543.75|1556.25|1546.75|1552.25|1542.75|20
1743093300000|2025-03-27 16:35:00|1552.25|1542.75|1553.25|1543.75|1553.25|1543.75|1550.25|1540.75|14
1743093600000|2025-03-27 16:40:00|1552.75|1543.25|1553.75|1544.25|1554.25|1544.75|1550.75|1541.25|15
1743093900000|2025-03-27 16:45:00|1553.25|1543.75|1548.75|1539.25|1553.25|1543.75|1548.75|1539.25|7
1743094200000|2025-03-27 16:50:00|1548.25|1538.75|1545.25|1535.75|1548.25|1538.75|1544.75|1535.25|11
1743094500000|2025-03-27 16:55:00|1544.25|1534.75|1542.25|1532.75|1544.25|1534.75|1542.25|1532.75|4
1743094800000|2025-03-27 17:00:00|1542.75|1533.25|1547.25|1537.75|1548.25|1538.75|1542.75|1533.25|28
1743095100000|2025-03-27 17:05:00|1546.75|1537.25|1548.25|1538.75|1548.75|1539.25|1544.75|1535.25|21
1743095400000|2025-03-27 17:10:00|1547.25|1537.75|1549.25|1539.75|1550.25|1540.75|1547.25|1537.75|14
1743095700000|2025-03-27 17:15:00|1550.25|1540.75|1544.25|1534.75|1550.25|1540.75|1544.25|1534.75|32
1743096000000|2025-03-27 17:20:00|1543.75|1534.25|1547.25|1537.75|1547.25|1537.75|1543.25|1533.75|14
1743096300000|2025-03-27 17:25:00|1547.75|1538.25|1544.75|1535.25|1548.75|1539.25|1544.75|1535.25|15
1743096600000|2025-03-27 17:30:00|1544.25|1534.75|1542.25|1532.75|1544.25|1534.75|1542.25|1532.75|13
1743096900000|2025-03-27 17:35:00|1543.25|1533.75|1537.75|1528.25|1543.25|1533.75|1536.2|1526.7|20
1743097200000|2025-03-27 17:40:00|1538.25|1528.75|1540.25|1530.75|1540.25|1530.75|1537.25|1527.75|11
1743097500000|2025-03-27 17:45:00|1540.75|1531.25|1543.25|1533.75|1546.25|1536.75|1540.75|1531.25|25
1743097800000|2025-03-27 17:50:00|1544.25|1534.75|1539.75|1530.25|1546.25|1536.75|1539.75|1530.25|22
1743098100000|2025-03-27 17:55:00|1539.25|1529.75|1538.75|1529.25|1540.25|1530.75|1538.75|1529.25|10
1743098400000|2025-03-27 18:00:00|1538.25|1528.75|1543.25|1533.75|1544.25|1534.75|1538.25|1528.75|26
1743098700000|2025-03-27 18:05:00|1544.25|1534.75|1544.75|1535.25|1547.25|1537.75|1544.25|1534.75|12
1743099000000|2025-03-27 18:10:00|1545.25|1535.75|1547.25|1537.75|1547.25|1537.75|1544.75|1535.25|13
1743099300000|2025-03-27 18:15:00|1546.75|1537.25|1545.25|1535.75|1548.25|1538.75|1544.25|1534.75|11
1743099600000|2025-03-27 18:20:00|1546.25|1536.75|1545.75|1536.25|1548.25|1538.75|1545.25|1535.75|17
1743099900000|2025-03-27 18:25:00|1545.25|1535.75|1544.25|1534.75|1545.25|1535.75|1541.25|1531.75|10
1743100200000|2025-03-27 18:30:00|1545.25|1535.75|1553.25|1543.75|1554.25|1544.75|1545.25|1535.75|22
1743100500000|2025-03-27 18:35:00|1554.25|1544.75|1555.25|1545.75|1555.25|1545.75|1553.75|1544.25|14
1743100800000|2025-03-27 18:40:00|1554.75|1545.25|1559.75|1550.25|1560.25|1550.75|1554.25|1544.75|14
1743101100000|2025-03-27 18:45:00|1560.25|1550.75|1559.25|1549.75|1561.25|1551.75|1558.25|1548.75|22
1743101400000|2025-03-27 18:50:00|1558.75|1549.25|1560.25|1550.75|1560.25|1550.75|1558.25|1548.75|9
1743101700000|2025-03-27 18:55:00|1561.25|1551.75|1557.25|1547.75|1561.25|1551.75|1557.25|1547.75|7
1743102000000|2025-03-27 19:00:00|1556.75|1547.25|1556.25|1546.75|1559.25|1549.75|1555.75|1546.25|21
1743102300000|2025-03-27 19:05:00|1555.75|1546.25|1554.25|1544.75|1555.75|1546.25|1552.25|1542.75|15
1743102600000|2025-03-27 19:10:00|1555.25|1545.75|1557.25|1547.75|1557.25|1547.75|1555.25|1545.75|11
1743102900000|2025-03-27 19:15:00|1558.25|1548.75|1559.75|1550.25|1560.25|1550.75|1557.25|1547.75|13
1743103200000|2025-03-27 19:20:00|1559.25|1549.75|1561.75|1552.25|1563.25|1553.75|1558.75|1549.25|15
1743103500000|2025-03-27 19:25:00|1561.25|1551.75|1559.25|1549.75|1561.25|1551.75|1558.75|1549.25|12
1743103800000|2025-03-27 19:30:00|1558.75|1549.25|1560.25|1550.75|1560.25|1550.75|1557.25|1547.75|11
1743104100000|2025-03-27 19:35:00|1559.75|1550.25|1560.25|1550.75|1562.25|1552.75|1559.25|1549.75|10
1743104400000|2025-03-27 19:40:00|1560.75|1551.25|1561.25|1551.75|1561.75|1552.25|1560.75|1551.25|6
1743104700000|2025-03-27 19:45:00|1562.25|1552.75|1560.25|1550.75|1562.25|1552.75|1559.25|1549.75|13
1743105000000|2025-03-27 19:50:00|1559.75|1550.25|1557.25|1547.75|1560.25|1550.75|1555.25|1545.75|11
1743105300000|2025-03-27 19:55:00|1558.25|1548.75|1553.75|1544.25|1558.25|1548.75|1553.75|1544.25|14
1743105600000|2025-03-27 20:00:00|1553.25|1543.75|1550.25|1540.75|1554.25|1544.75|1550.25|1540.75|9
1743105900000|2025-03-27 20:05:00|1549.25|1539.75|1547.25|1537.75|1549.25|1539.75|1547.25|1537.75|5
1743106200000|2025-03-27 20:10:00|1546.75|1537.25|1547.25|1537.75|1548.25|1538.75|1546.25|1536.75|9
1743106500000|2025-03-27 20:15:00|1546.75|1537.25|1552.25|1542.75|1552.25|1542.75|1545.25|1535.75|12
1743106800000|2025-03-27 20:20:00|1551.75|1542.25|1554.25|1544.75|1556.25|1546.75|1551.25|1541.75|11
1743107100000|2025-03-27 20:25:00|1555.25|1545.75|1557.25|1547.75|1557.25|1547.75|1555.25|1545.75|7
1743107400000|2025-03-27 20:30:00|1558.25|1548.75|1557.25|1547.75|1561.25|1551.75|1557.25|1547.75|12
1743107700000|2025-03-27 20:35:00|1558.25|1548.75|1559.25|1549.75|1559.25|1549.75|1557.25|1547.75|12
1743108000000|2025-03-27 20:40:00|1560.25|1550.75|1560.25|1550.75|1561.25|1551.75|1560.25|1550.75|7
1743108300000|2025-03-27 20:45:00|1559.75|1550.25|1558.25|1548.75|1560.25|1550.75|1558.25|1548.75|5
1743108600000|2025-03-27 20:50:00|1559.25|1549.75|1557.25|1547.75|1560.25|1550.75|1557.25|1547.75|10
1743108900000|2025-03-27 20:55:00|1558.25|1548.75|1559.46|1549.96|1560.25|1550.75|1558.25|1548.75|16
1743109200000|2025-03-27 21:00:00|1559.48|1549.98|1561.31|1551.81|1561.36|1551.86|1558.82|1549.32|168
1743109500000|2025-03-27 21:05:00|1561.3|1551.8|1557.68|1548.18|1562.28|1552.78|1556.72|1547.22|146
1743109800000|2025-03-27 21:10:00|1557.67|1548.17|1559.8|1550.3|1560.97|1551.47|1557.65|1548.15|228
1743110100000|2025-03-27 21:15:00|1559.79|1550.29|1560.87|1551.37|1561.55|1552.05|1556.8|1547.3|184
1743110400000|2025-03-27 21:20:00|1560.85|1551.35|1563.28|1553.78|1563.33|1553.83|1560.3|1550.8|173
1743110700000|2025-03-27 21:25:00|1563.29|1553.79|1564.45|1554.95|1566.58|1557.08|1563.26|1553.76|181
1743111000000|2025-03-27 21:30:00|1564.44|1554.94|1572.47|1562.97|1573.55|1564.05|1562.47|1552.97|274
1743111300000|2025-03-27 21:35:00|1572.48|1562.98|1570.8|1561.3|1572.62|1563.12|1568.58|1559.08|284
1743111600000|2025-03-27 21:40:00|1570.92|1561.42|1570.58|1561.08|1570.92|1561.42|1569.08|1559.58|257
1743111900000|2025-03-27 21:45:00|1570.61|1561.11|1568.47|1558.97|1571.59|1562.09|1568.31|1558.81|130
1743112200000|2025-03-27 21:50:00|1568.49|1558.99|1571.98|1562.48|1572.09|1562.59|1568.48|1558.98|119
1743112500000|2025-03-27 21:55:00|1572|1562.5|1569.75|1560.25|1572.04|1562.54|1567.55|1558.05|162
1743112800000|2025-03-27 22:00:00|1570.25|1560.75|1570.25|1560.75|1572.25|1562.75|1569.75|1560.25|17
1743113100000|2025-03-27 22:05:00|1569.75|1560.25|1569.25|1559.75|1571.25|1561.75|1569.25|1559.75|6
1743113400000|2025-03-27 22:10:00|1568.75|1559.25|1567.75|1558.25|1569.25|1559.75|1567.75|1558.25|12
1743113700000|2025-03-27 22:15:00|1568.25|1558.75|1567.25|1557.75|1568.25|1558.75|1567.25|1557.75|5
1743114000000|2025-03-27 22:20:00|1566.75|1557.25|1565.25|1555.75|1567.25|1557.75|1565.25|1555.75|5
1743114300000|2025-03-27 22:25:00|1564.75|1555.25|1564.25|1554.75|1564.75|1555.25|1564.25|1554.75|2
1743114600000|2025-03-27 22:30:00|1565.25|1555.75|1564.25|1554.75|1565.25|1555.75|1564.25|1554.75|3
1743114900000|2025-03-27 22:35:00|1563.75|1554.25|1563.25|1553.75|1564.25|1554.75|1563.25|1553.75|4
1743115200000|2025-03-27 22:40:00|1562.75|1553.25|1561.75|1552.25|1562.75|1553.25|1561.75|1552.25|3
1743115500000|2025-03-27 22:45:00|1561.25|1551.75|1561.25|1551.75|1561.25|1551.75|1560.25|1550.75|4
1743115800000|2025-03-27 22:50:00|1560.75|1551.25|1561.25|1551.75|1561.25|1551.75|1560.2|1550.7|5
1743116100000|2025-03-27 22:55:00|1560.75|1551.25|1560.75|1551.25|1560.75|1551.25|1560.75|1551.25|1
1743116400000|2025-03-27 23:00:00|1558.25|1548.75|1555.25|1545.75|1558.25|1548.75|1555.25|1545.75|5
1743116700000|2025-03-27 23:05:00|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1556.25|1546.75|1
1743117000000|2025-03-27 23:10:00|1557.25|1547.75|1553.25|1543.75|1557.25|1547.75|1553.25|1543.75|5
1743117300000|2025-03-27 23:15:00|1554.25|1544.75|1554.75|1545.25|1555.25|1545.75|1554.25|1544.75|3
1743117600000|2025-03-27 23:20:00|1554.25|1544.75|1554.25|1544.75|1554.25|1544.75|1553.25|1543.75|4
1743117900000|2025-03-27 23:25:00|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1555.25|1545.75|1
1743118200000|2025-03-27 23:30:00|1556.25|1546.75|1558.25|1548.75|1558.25|1548.75|1556.25|1546.75|5
1743118500000|2025-03-27 23:35:00|1559.25|1549.75|1558.25|1548.75|1560.25|1550.75|1558.25|1548.75|6
1743118800000|2025-03-27 23:40:00|1557.75|1548.25|1554.75|1545.25|1557.75|1548.25|1554.75|1545.25|5
1743119100000|2025-03-27 23:45:00|1553.25|1543.75|1553.25|1543.75|1553.25|1543.75|1552.75|1543.25|5
1743119400000|2025-03-27 23:50:00|1552.75|1543.25|1557.25|1547.75|1557.25|1547.75|1552.25|1542.75|10
1743119700000|2025-03-27 23:55:00|1556.75|1547.25|1557.25|1547.75|1557.25|1547.75|1555.75|1546.25|7
1743120000000|2025-03-28 00:00:00|1557.2|1547.7|1556.25|1546.75|1557.25|1547.75|1553.25|1543.75|19
1743120300000|2025-03-28 00:05:00|1555.75|1546.25|1553.25|1543.75|1558.25|1548.75|1550.75|1541.25|42
1743120600000|2025-03-28 00:10:00|1552.25|1542.75|1553.75|1544.25|1554.25|1544.75|1551.25|1541.75|23
1743120900000|2025-03-28 00:15:00|1553.25|1543.75|1554.75|1545.25|1555.25|1545.75|1552.25|1542.75|24
1743121200000|2025-03-28 00:20:00|1554.25|1544.75|1548.75|1539.25|1554.25|1544.75|1548.75|1539.25|18
1743121500000|2025-03-28 00:25:00|1549.25|1539.75|1546.25|1536.75|1549.25|1539.75|1546.25|1536.75|9
1743121800000|2025-03-28 00:30:00|1545.75|1536.25|1542.75|1533.25|1548.25|1538.75|1542.75|1533.25|21
1743122100000|2025-03-28 00:35:00|1542.25|1532.75|1548.25|1538.75|1548.25|1538.75|1541.75|1532.25|37
1743122400000|2025-03-28 00:40:00|1547.75|1538.25|1554.25|1544.75|1554.25|1544.75|1547.25|1537.75|24
1743122700000|2025-03-28 00:45:00|1553.75|1544.25|1555.25|1545.75|1555.25|1545.75|1548.25|1538.75|22
1743123000000|2025-03-28 00:50:00|1556.25|1546.75|1557.25|1547.75|1559.25|1549.75|1556.25|1546.75|26
1743123300000|2025-03-28 00:55:00|1556.75|1547.25|1556.25|1546.75|1558.25|1548.75|1555.75|1546.25|16
1743123600000|2025-03-28 01:00:00|1557.25|1547.75|1553.25|1543.75|1557.25|1547.75|1553.25|1543.75|22
1743123900000|2025-03-28 01:05:00|1552.75|1543.25|1550.25|1540.75|1552.75|1543.25|1550.25|1540.75|7
1743124200000|2025-03-28 01:10:00|1549.25|1539.75|1544.25|1534.75|1549.25|1539.75|1544.25|1534.75|6
1743124500000|2025-03-28 01:15:00|1543.75|1534.25|1545.25|1535.75|1545.25|1535.75|1542.25|1532.75|16
1743124800000|2025-03-28 01:20:00|1546.25|1536.75|1550.25|1540.75|1550.25|1540.75|1546.25|1536.75|10
1743125100000|2025-03-28 01:25:00|1549.75|1540.25|1550.25|1540.75|1550.25|1540.75|1547.75|1538.25|13
1743125400000|2025-03-28 01:30:00|1549.75|1540.25|1558.25|1548.75|1559.25|1549.75|1548.25|1538.75|28
1743125700000|2025-03-28 01:35:00|1559.25|1549.75|1560.25|1550.75|1561.25|1551.75|1557.75|1548.25|24
1743126000000|2025-03-28 01:40:00|1561.25|1551.75|1562.25|1552.75|1563.25|1553.75|1559.75|1550.25|16
1743126300000|2025-03-28 01:45:00|1561.75|1552.25|1557.25|1547.75|1561.75|1552.25|1556.25|1546.75|28
1743126600000|2025-03-28 01:50:00|1556.75|1547.25|1554.25|1544.75|1557.25|1547.75|1554.25|1544.75|10
1743126900000|2025-03-28 01:55:00|1552.25|1542.75|1550.25|1540.75|1552.25|1542.75|1550.25|1540.75|20
1743127200000|2025-03-28 02:00:00|1551.25|1541.75|1548.75|1539.25|1554.25|1544.75|1548.75|1539.25|27
1743127500000|2025-03-28 02:05:00|1549.25|1539.75|1554.25|1544.75|1554.25|1544.75|1548.75|1539.25|13
1743127800000|2025-03-28 02:10:00|1553.75|1544.25|1555.25|1545.75|1556.25|1546.75|1553.75|1544.25|8
1743128100000|2025-03-28 02:15:00|1554.75|1545.25|1561.25|1551.75|1562.25|1552.75|1554.75|1545.25|15
1743128400000|2025-03-28 02:20:00|1562.25|1552.75|1560.25|1550.75|1563.25|1553.75|1560.25|1550.75|21
1743128700000|2025-03-28 02:25:00|1560.1|1550.6|1560.25|1550.75|1562.25|1552.75|1559.25|1549.75|20
1743129000000|2025-03-28 02:30:00|1559.75|1550.25|1555.25|1545.75|1560.25|1550.75|1555.25|1545.75|19
1743129300000|2025-03-28 02:35:00|1554.25|1544.75|1557.25|1547.75|1558.25|1548.75|1550.75|1541.25|29
1743129600000|2025-03-28 02:40:00|1556.75|1547.25|1549.25|1539.75|1556.75|1547.25|1549.05|1539.55|26
1743129900000|2025-03-28 02:45:00|1548.75|1539.25|1546.75|1537.25|1548.75|1539.25|1546.25|1536.75|15
1743130200000|2025-03-28 02:50:00|1547.25|1537.75|1544.25|1534.75|1549.25|1539.75|1544.15|1534.65|28
1743130500000|2025-03-28 02:55:00|1544.2|1534.7|1544.25|1534.75|1544.25|1534.75|1543.25|1533.75|4
1743130800000|2025-03-28 03:00:00|1545.25|1535.75|1543.75|1534.25|1545.25|1535.75|1542.75|1533.25|17
1743131100000|2025-03-28 03:05:00|1543.65|1534.15|1538.25|1528.75|1543.65|1534.15|1538.25|1528.75|22
1743131400000|2025-03-28 03:10:00|1537.75|1528.25|1538.25|1528.75|1538.25|1528.75|1534.25|1524.75|17
1743131700000|2025-03-28 03:15:00|1538.15|1528.65|1535.25|1525.75|1539.25|1529.75|1533.25|1523.75|49
1743132000000|2025-03-28 03:20:00|1534.75|1525.25|1534.75|1525.25|1536.25|1526.75|1532.75|1523.25|32
1743132300000|2025-03-28 03:25:00|1533.25|1523.75|1533.75|1524.25|1535.25|1525.75|1532.25|1522.75|20
1743132600000|2025-03-28 03:30:00|1533.25|1523.75|1535.25|1525.75|1536.25|1526.75|1533.25|1523.75|24
1743132900000|2025-03-28 03:35:00|1534.75|1525.25|1533.25|1523.75|1534.75|1525.25|1532.25|1522.75|9
1743133200000|2025-03-28 03:40:00|1532.75|1523.25|1535.25|1525.75|1535.25|1525.75|1531.25|1521.75|10
1743133500000|2025-03-28 03:45:00|1536.25|1526.75|1534.25|1524.75|1536.25|1526.75|1533.25|1523.75|11
1743133800000|2025-03-28 03:50:00|1533.75|1524.25|1536.25|1526.75|1536.25|1526.75|1533.25|1523.75|8
1743134100000|2025-03-28 03:55:00|1537.25|1527.75|1539.25|1529.75|1540.25|1530.75|1537.25|1527.75|9
1743134400000|2025-03-28 04:00:00|1538.75|1529.25|1543.25|1533.75|1543.25|1533.75|1538.75|1529.25|13
1743134700000|2025-03-28 04:05:00|1542.75|1533.25|1541.25|1531.75|1542.75|1533.25|1540.25|1530.75|13
1743135000000|2025-03-28 04:10:00|1542.25|1532.75|1543.25|1533.75|1544.25|1534.75|1541.25|1531.75|13
1743135300000|2025-03-28 04:15:00|1542.75|1533.25|1538.25|1528.75|1542.75|1533.25|1536.75|1527.25|27
1743135600000|2025-03-28 04:20:00|1537.75|1528.25|1537.25|1527.75|1538.25|1528.75|1534.25|1524.75|13
1743135900000|2025-03-28 04:25:00|1536.75|1527.25|1533.75|1524.25|1537.25|1527.75|1533.75|1524.25|12
1743136200000|2025-03-28 04:30:00|1532.75|1523.25|1525.25|1515.75|1532.75|1523.25|1521.25|1511.75|42
1743136500000|2025-03-28 04:35:00|1524.75|1515.25|1517.25|1507.75|1525.25|1515.75|1516.25|1506.75|32
1743136800000|2025-03-28 04:40:00|1517.75|1508.25|1500.25|1490.75|1518.25|1508.75|1498.25|1488.75|142
1743137100000|2025-03-28 04:45:00|1498.75|1489.25|1496.75|1487.25|1499.25|1489.75|1490.25|1480.75|76
1743137400000|2025-03-28 04:50:00|1496.25|1486.75|1492.25|1482.75|1496.25|1486.75|1491.25|1481.75|36
1743137700000|2025-03-28 04:55:00|1492.75|1483.25|1493.75|1484.25|1495.25|1485.75|1486.25|1476.75|45
1743138000000|2025-03-28 05:00:00|1493.25|1483.75|1484.25|1474.75|1493.25|1483.75|1484.25|1474.75|28
1743138300000|2025-03-28 05:05:00|1484.75|1475.25|1483.25|1473.75|1490.25|1480.75|1483.25|1473.75|28
1743138600000|2025-03-28 05:10:00|1482.75|1473.25|1481.25|1471.75|1485.25|1475.75|1481.25|1471.75|19
1743138900000|2025-03-28 05:15:00|1480.75|1471.25|1481.25|1471.75|1481.25|1471.75|1477.25|1467.75|24
1743139200000|2025-03-28 05:20:00|1480.75|1471.25|1481.75|1472.25|1486.25|1476.75|1480.75|1471.25|20
1743139500000|2025-03-28 05:25:00|1481.25|1471.75|1476.25|1466.75|1481.25|1471.75|1476.25|1466.75|27
1743139800000|2025-03-28 05:30:00|1476.75|1467.25|1477.25|1467.75|1482.25|1472.75|1476.75|1467.25|33
1743140100000|2025-03-28 05:35:00|1476.75|1467.25|1475.25|1465.75|1477.25|1467.75|1474.25|1464.75|10
1743140400000|2025-03-28 05:40:00|1476.25|1466.75|1474.25|1464.75|1476.25|1466.75|1473.25|1463.75|18
1743140700000|2025-03-28 05:45:00|1473.75|1464.25|1474.25|1464.75|1474.25|1464.75|1469.25|1459.75|22
1743141000000|2025-03-28 05:50:00|1473.25|1463.75|1474.75|1465.25|1475.75|1466.25|1470.25|1460.75|30
1743141300000|2025-03-28 05:55:00|1474.25|1464.75|1473.75|1464.25|1476.25|1466.75|1472.75|1463.25|22
1743141600000|2025-03-28 06:00:00|1472.25|1462.75|1477.25|1467.75|1477.25|1467.75|1468.25|1458.75|33
1743141900000|2025-03-28 06:05:00|1476.75|1467.25|1480.25|1470.75|1480.25|1470.75|1476.75|1467.25|14
1743142200000|2025-03-28 06:10:00|1481.25|1471.75|1483.25|1473.75|1483.25|1473.75|1480.25|1470.75|10
1743142500000|2025-03-28 06:15:00|1482.75|1473.25|1479.25|1469.75|1482.75|1473.25|1478.25|1468.75|16
1743142800000|2025-03-28 06:20:00|1479.75|1470.25|1482.25|1472.75|1484.25|1474.75|1479.75|1470.25|15
1743143100000|2025-03-28 06:25:00|1483.25|1473.75|1484.25|1474.75|1484.25|1474.75|1481.25|1471.75|12
1743143400000|2025-03-28 06:30:00|1483.25|1473.75|1483.25|1473.75|1483.25|1473.75|1480.25|1470.75|22
1743143700000|2025-03-28 06:35:00|1482.75|1473.25|1477.25|1467.75|1482.75|1473.25|1476.25|1466.75|17
1743144000000|2025-03-28 06:40:00|1478.25|1468.75|1469.75|1460.25|1478.25|1468.75|1469.75|1460.25|18
1743144300000|2025-03-28 06:45:00|1469.25|1459.75|1468.25|1458.75|1470.25|1460.75|1466.25|1456.75|17
1743144600000|2025-03-28 06:50:00|1469.25|1459.75|1466.25|1456.75|1471.25|1461.75|1464.25|1454.75|20
1743144900000|2025-03-28 06:55:00|1465.75|1456.25|1463.25|1453.75|1465.75|1456.25|1462.25|1452.75|9
1743145200000|2025-03-28 07:00:00|1464.25|1454.75|1465.25|1455.75|1467.25|1457.75|1462.25|1452.75|26
1743145500000|2025-03-28 07:05:00|1464.75|1455.25|1465.75|1456.25|1467.25|1457.75|1464.25|1454.75|23
1743145800000|2025-03-28 07:10:00|1465.25|1455.75|1463.25|1453.75|1465.25|1455.75|1460.25|1450.75|15
1743146100000|2025-03-28 07:15:00|1462.75|1453.25|1467.25|1457.75|1467.25|1457.75|1462.75|1453.25|17
1743146400000|2025-03-28 07:20:00|1466.75|1457.25|1464.75|1455.25|1468.25|1458.75|1464.75|1455.25|12
1743146700000|2025-03-28 07:25:00|1464.25|1454.75|1467.25|1457.75|1468.25|1458.75|1463.25|1453.75|17
1743147000000|2025-03-28 07:30:00|1466.75|1457.25|1464.25|1454.75|1468.25|1458.75|1462.25|1452.75|25
1743147300000|2025-03-28 07:35:00|1464.75|1455.25|1462.75|1453.25|1466.25|1456.75|1462.75|1453.25|11
1743147600000|2025-03-28 07:40:00|1462.25|1452.75|1455.25|1445.75|1462.25|1452.75|1455.25|1445.75|19
1743147900000|2025-03-28 07:45:00|1454.75|1445.25|1456.25|1446.75|1456.25|1446.75|1452.25|1442.75|25
1743148200000|2025-03-28 07:50:00|1455.75|1446.25|1452.75|1443.25|1455.75|1446.25|1448.25|1438.75|36
1743148500000|2025-03-28 07:55:00|1452.25|1442.75|1453.25|1443.75|1453.25|1443.75|1450.75|1441.25|22
1743148800000|2025-03-28 08:00:00|1452.75|1443.25|1456.25|1446.75|1456.25|1446.75|1449.75|1440.25|44
1743149100000|2025-03-28 08:05:00|1455.75|1446.25|1455.25|1445.75|1457.25|1447.75|1454.75|1445.25|12
1743149400000|2025-03-28 08:10:00|1456.25|1446.75|1452.75|1443.25|1456.25|1446.75|1452.75|1443.25|17
1743149700000|2025-03-28 08:15:00|1451.25|1441.75|1452.25|1442.75|1454.25|1444.75|1450.75|1441.25|27
1743150000000|2025-03-28 08:20:00|1451.75|1442.25|1449.25|1439.75|1452.25|1442.75|1449.25|1439.75|16
1743150300000|2025-03-28 08:25:00|1448.75|1439.25|1444.25|1434.75|1448.75|1439.25|1444.25|1434.75|11
1743150600000|2025-03-28 08:30:00|1443.75|1434.25|1441.25|1431.75|1445.25|1435.75|1441.25|1431.75|26
1743150900000|2025-03-28 08:35:00|1440.75|1431.25|1443.25|1433.75|1443.25|1433.75|1440.25|1430.75|7
1743151200000|2025-03-28 08:40:00|1442.25|1432.75|1441.25|1431.75|1443.25|1433.75|1441.25|1431.75|8
1743151500000|2025-03-28 08:45:00|1442.25|1432.75|1446.25|1436.75|1446.25|1436.75|1441.75|1432.25|17
1743151800000|2025-03-28 08:50:00|1447.25|1437.75|1444.25|1434.75|1447.25|1437.75|1444.25|1434.75|11
1743152100000|2025-03-28 08:55:00|1443.75|1434.25|1442.25|1432.75|1443.75|1434.25|1442.25|1432.75|6
1743152400000|2025-03-28 09:00:00|1441.75|1432.25|1440.25|1430.75|1442.25|1432.75|1440.25|1430.75|15
1743152700000|2025-03-28 09:05:00|1441.25|1431.75|1441.25|1431.75|1443.25|1433.75|1438.25|1428.75|21
1743153000000|2025-03-28 09:10:00|1440.25|1430.75|1437.75|1428.25|1440.25|1430.75|1437.25|1427.75|21
1743153300000|2025-03-28 09:15:00|1438.25|1428.75|1438.25|1428.75|1438.25|1428.75|1436.25|1426.75|14
1743153600000|2025-03-28 09:20:00|1437.75|1428.25|1438.25|1428.75|1440.25|1430.75|1437.75|1428.25|21
1743153900000|2025-03-28 09:25:00|1437.75|1428.25|1444.75|1435.25|1445.25|1435.75|1436.75|1427.25|21
1743154200000|2025-03-28 09:30:00|1444.25|1434.75|1447.25|1437.75|1447.25|1437.75|1444.25|1434.75|18
1743154500000|2025-03-28 09:35:00|1448.25|1438.75|1438.75|1429.25|1448.25|1438.75|1438.75|1429.25|26
1743154800000|2025-03-28 09:40:00|1438.25|1428.75|1438.25|1428.75|1439.25|1429.75|1438.25|1428.75|9
1743155100000|2025-03-28 09:45:00|1437.25|1427.75|1436.25|1426.75|1437.25|1427.75|1434.75|1425.25|13
1743155400000|2025-03-28 09:50:00|1435.75|1426.25|1436.25|1426.75|1436.25|1426.75|1434.25|1424.75|10
1743155700000|2025-03-28 09:55:00|1435.75|1426.25|1434.75|1425.25|1436.25|1426.75|1434.75|1425.25|10
1743156000000|2025-03-28 10:00:00|1434.25|1424.75|1432.25|1422.75|1436.25|1426.75|1430.75|1421.25|16
1743156300000|2025-03-28 10:05:00|1433.25|1423.75|1439.25|1429.75|1439.25|1429.75|1431.75|1422.25|17
1743156600000|2025-03-28 10:10:00|1438.75|1429.25|1435.25|1425.75|1438.75|1429.25|1435.25|1425.75|12
1743156900000|2025-03-28 10:15:00|1434.75|1425.25|1433.25|1423.75|1435.25|1425.75|1432.75|1423.25|19
1743157200000|2025-03-28 10:20:00|1434.25|1424.75|1435.25|1425.75|1435.25|1425.75|1432.25|1422.75|10
1743157500000|2025-03-28 10:25:00|1434.75|1425.25|1435.25|1425.75|1435.25|1425.75|1433.75|1424.25|13
1743157800000|2025-03-28 10:30:00|1434.75|1425.25|1435.25|1425.75|1436.25|1426.75|1433.25|1423.75|19
1743158100000|2025-03-28 10:35:00|1434.75|1425.25|1436.25|1426.75|1436.25|1426.75|1433.25|1423.75|19
1743158400000|2025-03-28 10:40:00|1435.75|1426.25|1433.25|1423.75|1436.25|1426.75|1432.75|1423.25|15
1743158700000|2025-03-28 10:45:00|1432.75|1423.25|1430.25|1420.75|1433.25|1423.75|1430.25|1420.75|11
1743159000000|2025-03-28 10:50:00|1431.25|1421.75|1430.25|1420.75|1432.25|1422.75|1430.25|1420.75|10
1743159300000|2025-03-28 10:55:00|1429.25|1419.75|1429.25|1419.75|1429.25|1419.75|1428.25|1418.75|7
1743159600000|2025-03-28 11:00:00|1430.25|1420.75|1428.25|1418.75|1432.25|1422.75|1428.25|1418.75|14
1743159900000|2025-03-28 11:05:00|1429.25|1419.75|1430.25|1420.75|1430.25|1420.75|1426.75|1417.25|13
1743160200000|2025-03-28 11:10:00|1431.25|1421.75|1427.75|1418.25|1431.25|1421.75|1427.75|1418.25|12
1743160500000|2025-03-28 11:15:00|1427.25|1417.75|1435.25|1425.75|1435.25|1425.75|1427.25|1417.75|13
1743160800000|2025-03-28 11:20:00|1436.25|1426.75|1435.75|1426.25|1442.25|1432.75|1435.75|1426.25|40
1743161100000|2025-03-28 11:25:00|1435.25|1425.75|1436.25|1426.75|1436.25|1426.75|1425.75|1416.25|82
1743161400000|2025-03-28 11:30:00|1435.75|1426.25|1437.25|1427.75|1440.25|1430.75|1435.25|1425.75|19
1743161700000|2025-03-28 11:35:00|1436.75|1427.25|1433.25|1423.75|1437.25|1427.75|1430.75|1421.25|21
1743162000000|2025-03-28 11:40:00|1434.25|1424.75|1434.25|1424.75|1435.25|1425.75|1433.75|1424.25|13
1743162300000|2025-03-28 11:45:00|1433.75|1424.25|1439.25|1429.75|1439.25|1429.75|1432.75|1423.25|12
1743162600000|2025-03-28 11:50:00|1438.75|1429.25|1440.75|1431.25|1441.25|1431.75|1437.75|1428.25|20
1743162900000|2025-03-28 11:55:00|1440.25|1430.75|1443.25|1433.75|1443.25|1433.75|1439.25|1429.75|15
1743163200000|2025-03-28 12:00:00|1442.75|1433.25|1440.25|1430.75|1445.25|1435.75|1440.25|1430.75|28
1743163500000|2025-03-28 12:05:00|1439.75|1430.25|1438.25|1428.75|1440.25|1430.75|1437.75|1428.25|14
1743163800000|2025-03-28 12:10:00|1439.25|1429.75|1438.25|1428.75|1439.25|1429.75|1437.25|1427.75|13
1743164100000|2025-03-28 12:15:00|1437.25|1427.75|1437.25|1427.75|1438.25|1428.75|1436.25|1426.75|13
1743164400000|2025-03-28 12:20:00|1438.25|1428.75|1442.25|1432.75|1442.25|1432.75|1438.25|1428.75|13
1743164700000|2025-03-28 12:25:00|1441.75|1432.25|1447.25|1437.75|1448.25|1438.75|1441.25|1431.75|22
1743165000000|2025-03-28 12:30:00|1446.75|1437.25|1432.75|1423.25|1451.25|1441.75|1430.25|1420.75|146
1743165300000|2025-03-28 12:35:00|1432.55|1423.05|1430.75|1421.25|1433.25|1423.75|1428.2|1418.7|47
1743165600000|2025-03-28 12:40:00|1430.25|1420.75|1432.25|1422.75|1432.25|1422.75|1427.25|1417.75|21
1743165900000|2025-03-28 12:45:00|1431.75|1422.25|1433.25|1423.75|1433.25|1423.75|1428.25|1418.75|13
1743166200000|2025-03-28 12:50:00|1432.25|1422.75|1433.25|1423.75|1433.25|1423.75|1430.25|1420.75|8
1743166500000|2025-03-28 12:55:00|1434.25|1424.75|1427.75|1418.25|1434.25|1424.75|1427.75|1418.25|10
1743166800000|2025-03-28 13:00:00|1428.25|1418.75|1431.25|1421.75|1431.25|1421.75|1428.25|1418.75|10
1743167100000|2025-03-28 13:05:00|1432.25|1422.75|1437.75|1428.25|1438.25|1428.75|1429.75|1420.25|31
1743167400000|2025-03-28 13:10:00|1438.25|1428.75|1441.25|1431.75|1441.25|1431.75|1437.25|1427.75|23
1743167700000|2025-03-28 13:15:00|1440.75|1431.25|1443.25|1433.75|1444.25|1434.75|1440.25|1430.75|23
1743168000000|2025-03-28 13:20:00|1444.25|1434.75|1443.75|1434.25|1447.25|1437.75|1443.75|1434.25|18
1743168300000|2025-03-28 13:25:00|1443.25|1433.75|1440.25|1430.75|1443.25|1433.75|1439.25|1429.75|12
1743168600000|2025-03-28 13:30:00|1439.75|1430.25|1437.25|1427.75|1439.75|1430.25|1436.25|1426.75|36
1743168900000|2025-03-28 13:35:00|1437.75|1428.25|1444.25|1434.75|1445.25|1435.75|1437.25|1427.75|26
1743169200000|2025-03-28 13:40:00|1443.75|1434.25|1442.25|1432.75|1444.25|1434.75|1440.25|1430.75|31
1743169500000|2025-03-28 13:45:00|1441.75|1432.25|1438.25|1428.75|1442.25|1432.75|1438.25|1428.75|28
1743169800000|2025-03-28 13:50:00|1437.75|1428.25|1431.75|1422.25|1438.25|1428.75|1431.75|1422.25|30
1743170100000|2025-03-28 13:55:00|1429.75|1420.25|1429.75|1420.25|1431.25|1421.75|1428.25|1418.75|17
1743170400000|2025-03-28 14:00:00|1430.25|1420.75|1430.25|1420.75|1434.25|1424.75|1428.25|1418.75|33
1743170700000|2025-03-28 14:05:00|1430.75|1421.25|1426.75|1417.25|1434.25|1424.75|1423.25|1413.75|36
1743171000000|2025-03-28 14:10:00|1426.25|1416.75|1428.25|1418.75|1429.25|1419.75|1425.25|1415.75|41
1743171300000|2025-03-28 14:15:00|1427.75|1418.25|1432.25|1422.75|1432.25|1422.75|1427.25|1417.75|22
1743171600000|2025-03-28 14:20:00|1433.25|1423.75|1436.25|1426.75|1437.25|1427.75|1432.25|1422.75|37
1743171900000|2025-03-28 14:25:00|1435.25|1425.75|1431.75|1422.25|1436.25|1426.75|1431.75|1422.25|23
1743172200000|2025-03-28 14:30:00|1431.25|1421.75|1428.25|1418.75|1431.25|1421.75|1427.25|1417.75|15
1743172500000|2025-03-28 14:35:00|1429.25|1419.75|1433.25|1423.75|1433.25|1423.75|1426.75|1417.25|23
1743172800000|2025-03-28 14:40:00|1434.25|1424.75|1433.25|1423.75|1434.25|1424.75|1431.25|1421.75|15
1743173100000|2025-03-28 14:45:00|1432.75|1423.25|1432.25|1422.75|1434.25|1424.75|1430.75|1421.25|18
1743173400000|2025-03-28 14:50:00|1433.25|1423.75|1435.25|1425.75|1435.25|1425.75|1431.75|1422.25|27
1743173700000|2025-03-28 14:55:00|1434.75|1425.25|1432.25|1422.75|1434.75|1425.25|1430.75|1421.25|14
1743174000000|2025-03-28 15:00:00|1431.75|1422.25|1428.25|1418.75|1432.25|1422.75|1427.75|1418.25|20
1743174300000|2025-03-28 15:05:00|1430.25|1420.75|1427.25|1417.75|1430.25|1420.75|1426.75|1417.25|19
1743174600000|2025-03-28 15:10:00|1428.25|1418.75|1432.25|1422.75|1433.25|1423.75|1428.25|1418.75|42
1743174900000|2025-03-28 15:15:00|1433.25|1423.75|1431.75|1422.25|1433.25|1423.75|1430.75|1421.25|20
1743175200000|2025-03-28 15:20:00|1431.25|1421.75|1427.25|1417.75|1431.25|1421.75|1427.25|1417.75|17
1743175500000|2025-03-28 15:25:00|1428.25|1418.75|1430.25|1420.75|1432.25|1422.75|1427.75|1418.25|13
1743175800000|2025-03-28 15:30:00|1430.75|1421.25|1431.75|1422.25|1433.25|1423.75|1430.75|1421.25|10
1743176100000|2025-03-28 15:35:00|1431.25|1421.75|1432.25|1422.75|1432.25|1422.75|1429.75|1420.25|12
1743176400000|2025-03-28 15:40:00|1433.25|1423.75|1426.25|1416.75|1433.25|1423.75|1426.25|1416.75|17
1743176700000|2025-03-28 15:45:00|1427.25|1417.75|1428.25|1418.75|1428.25|1418.75|1426.25|1416.75|7
1743177000000|2025-03-28 15:50:00|1427.75|1418.25|1420.25|1410.75|1427.75|1418.25|1420.25|1410.75|14
1743177300000|2025-03-28 15:55:00|1421.25|1411.75|1421.25|1411.75|1422.25|1412.75|1421.25|1411.75|4
1743177600000|2025-03-28 16:00:00|1420.75|1411.25|1421.25|1411.75|1421.25|1411.75|1418.25|1408.75|19
1743177900000|2025-03-28 16:05:00|1422.25|1412.75|1421.75|1412.25|1427.25|1417.75|1421.75|1412.25|21
1743178200000|2025-03-28 16:10:00|1422.25|1412.75|1421.25|1411.75|1425.25|1415.75|1421.25|1411.75|26
1743178500000|2025-03-28 16:15:00|1422.25|1412.75|1418.25|1408.75|1422.25|1412.75|1416.25|1406.75|33
1743178800000|2025-03-28 16:20:00|1419.25|1409.75|1420.25|1410.75|1420.25|1410.75|1417.25|1407.75|31
1743179100000|2025-03-28 16:25:00|1419.25|1409.75|1419.25|1409.75|1421.25|1411.75|1418.75|1409.25|17
1743179400000|2025-03-28 16:30:00|1418.75|1409.25|1417.25|1407.75|1419.25|1409.75|1416.25|1406.75|23
1743179700000|2025-03-28 16:35:00|1416.75|1407.25|1414.25|1404.75|1419.25|1409.75|1414.25|1404.75|21
1743180000000|2025-03-28 16:40:00|1415.25|1405.75|1414.25|1404.75|1417.25|1407.75|1414.25|1404.75|17
1743180300000|2025-03-28 16:45:00|1413.75|1404.25|1406.75|1397.25|1414.25|1404.75|1406.75|1397.25|33
1743180600000|2025-03-28 16:50:00|1406.25|1396.75|1411.25|1401.75|1411.25|1401.75|1405.25|1395.75|24
1743180900000|2025-03-28 16:55:00|1412.25|1402.75|1410.25|1400.75|1413.25|1403.75|1409.25|1399.75|16
1743181200000|2025-03-28 17:00:00|1409.75|1400.25|1411.25|1401.75|1413.25|1403.75|1408.75|1399.25|32
1743181500000|2025-03-28 17:05:00|1412.25|1402.75|1409.25|1399.75|1412.25|1402.75|1408.75|1399.25|33
1743181800000|2025-03-28 17:10:00|1410.25|1400.75|1412.25|1402.75|1412.25|1402.75|1407.25|1397.75|28
1743182100000|2025-03-28 17:15:00|1413.25|1403.75|1418.25|1408.75|1419.25|1409.75|1412.25|1402.75|31
1743182400000|2025-03-28 17:20:00|1417.25|1407.75|1418.25|1408.75|1421.25|1411.75|1417.25|1407.75|27
1743182700000|2025-03-28 17:25:00|1417.75|1408.25|1415.25|1405.75|1417.75|1408.25|1412.25|1402.75|26
1743183000000|2025-03-28 17:30:00|1414.25|1404.75|1414.25|1404.75|1418.25|1408.75|1412.25|1402.75|36
1743183300000|2025-03-28 17:35:00|1413.75|1404.25|1415.75|1406.25|1416.25|1406.75|1412.25|1402.75|29
1743183600000|2025-03-28 17:40:00|1416.25|1406.75|1411.25|1401.75|1416.25|1406.75|1411.25|1401.75|22
1743183900000|2025-03-28 17:45:00|1410.25|1400.75|1414.25|1404.75|1415.25|1405.75|1410.25|1400.75|26
1743184200000|2025-03-28 17:50:00|1413.25|1403.75|1417.25|1407.75|1418.25|1408.75|1413.25|1403.75|14
1743184500000|2025-03-28 17:55:00|1418.25|1408.75|1419.25|1409.75|1420.25|1410.75|1417.25|1407.75|13
1743184800000|2025-03-28 18:00:00|1418.25|1408.75|1417.25|1407.75|1421.25|1411.75|1417.25|1407.75|34
1743185100000|2025-03-28 18:05:00|1418.25|1408.75|1417.25|1407.75|1419.25|1409.75|1416.25|1406.75|18
1743185400000|2025-03-28 18:10:00|1416.75|1407.25|1417.25|1407.75|1419.25|1409.75|1415.25|1405.75|19
1743185700000|2025-03-28 18:15:00|1418.25|1408.75|1414.25|1404.75|1418.25|1408.75|1413.25|1403.75|24
1743186000000|2025-03-28 18:20:00|1413.75|1404.25|1410.25|1400.75|1414.25|1404.75|1410.25|1400.75|14
1743186300000|2025-03-28 18:25:00|1409.75|1400.25|1410.25|1400.75|1413.25|1403.75|1408.75|1399.25|17
1743186600000|2025-03-28 18:30:00|1411.25|1401.75|1416.25|1406.75|1416.25|1406.75|1410.25|1400.75|29
1743186900000|2025-03-28 18:35:00|1415.25|1405.75|1413.25|1403.75|1416.25|1406.75|1413.25|1403.75|17
1743187200000|2025-03-28 18:40:00|1414.25|1404.75|1415.25|1405.75|1416.25|1406.75|1412.25|1402.75|13
1743187500000|2025-03-28 18:45:00|1416.25|1406.75|1413.25|1403.75|1416.25|1406.75|1412.25|1402.75|25
1743187800000|2025-03-28 18:50:00|1412.25|1402.75|1414.25|1404.75|1414.25|1404.75|1411.25|1401.75|19
1743188100000|2025-03-28 18:55:00|1415.25|1405.75|1416.25|1406.75|1416.25|1406.75|1415.25|1405.75|6
1743188400000|2025-03-28 19:00:00|1415.25|1405.75|1416.25|1406.75|1417.25|1407.75|1415.25|1405.75|16
1743188700000|2025-03-28 19:05:00|1417.25|1407.75|1420.25|1410.75|1421.25|1411.75|1416.25|1406.75|20
1743189000000|2025-03-28 19:10:00|1421.25|1411.75|1421.25|1411.75|1421.25|1411.75|1418.25|1408.75|17
1743189300000|2025-03-28 19:15:00|1420.25|1410.75|1420.25|1410.75|1420.25|1410.75|1417.25|1407.75|16
1743189600000|2025-03-28 19:20:00|1419.25|1409.75|1417.25|1407.75|1419.25|1409.75|1416.25|1406.75|19
1743189900000|2025-03-28 19:25:00|1416.25|1406.75|1418.25|1408.75|1418.25|1408.75|1415.25|1405.75|19
1743190200000|2025-03-28 19:30:00|1417.25|1407.75|1414.25|1404.75|1417.25|1407.75|1414.25|1404.75|9
1743190500000|2025-03-28 19:35:00|1413.75|1404.25|1413.25|1403.75|1415.25|1405.75|1413.25|1403.75|15
1743190800000|2025-03-28 19:40:00|1412.25|1402.75|1411.25|1401.75|1414.25|1404.75|1410.25|1400.75|12
1743191100000|2025-03-28 19:45:00|1412.25|1402.75|1412.25|1402.75|1413.25|1403.75|1410.25|1400.75|28
1743191400000|2025-03-28 19:50:00|1411.75|1402.25|1413.25|1403.75|1413.25|1403.75|1408.75|1399.25|16
1743191700000|2025-03-28 19:55:00|1412.75|1403.25|1412.25|1402.75|1413.25|1403.75|1411.25|1401.75|19
1743192000000|2025-03-28 20:00:00|1411.75|1402.25|1418.25|1408.75|1418.25|1408.75|1411.25|1401.75|24
1743192300000|2025-03-28 20:05:00|1419.25|1409.75|1418.25|1408.75|1424.25|1414.75|1418.25|1408.75|14
1743192600000|2025-03-28 20:10:00|1419.25|1409.75|1420.25|1410.75|1422.25|1412.75|1419.25|1409.75|12
1743192900000|2025-03-28 20:15:00|1421.25|1411.75|1423.25|1413.75|1423.25|1413.75|1420.25|1410.75|20
1743193200000|2025-03-28 20:20:00|1422.25|1412.75|1423.25|1413.75|1425.25|1415.75|1421.25|1411.75|11
1743193500000|2025-03-28 20:25:00|1422.25|1412.75|1421.25|1411.75|1423.25|1413.75|1421.25|1411.75|10
1743193800000|2025-03-28 20:30:00|1422.25|1412.75|1421.25|1411.75|1424.25|1414.75|1421.25|1411.75|10
1743194100000|2025-03-28 20:35:00|1420.25|1410.75|1424.25|1414.75|1427.25|1417.75|1419.25|1409.75|25
1743194400000|2025-03-28 20:40:00|1425.25|1415.75|1424.25|1414.75|1427.25|1417.75|1423.75|1414.25|20
1743194700000|2025-03-28 20:45:00|1425.25|1415.75|1420.25|1410.75|1425.25|1415.75|1420.25|1410.75|10
1743195000000|2025-03-28 20:50:00|1419.75|1410.25|1416.35|1406.85|1419.75|1410.25|1416.35|1406.85|39
1743195300000|2025-03-28 20:55:00|1415.99|1406.49|1411.89|1402.39|1415.99|1406.49|1410.94|1401.44|299
1743235200000|2025-03-29 08:00:00|1395.52|1386.02|1398.38|1388.88|1399.55|1390.05|1393.99|1384.49|417
1743235500000|2025-03-29 08:05:00|1398.46|1388.96|1399.51|1390.01|1400.52|1391.02|1397.48|1387.98|275
1743235800000|2025-03-29 08:10:00|1399.5|1390|1402|1392.5|1403.47|1393.97|1399.5|1390|310
1743236100000|2025-03-29 08:15:00|1401.56|1392.06|1403.48|1393.98|1405.44|1395.94|1401.38|1391.88|237
1743236400000|2025-03-29 08:20:00|1403.47|1393.97|1396.43|1386.93|1403.48|1393.98|1396.29|1386.79|362
1743236700000|2025-03-29 08:25:00|1396.47|1386.97|1399.36|1389.86|1399.48|1389.98|1396.17|1386.67|191
1743237000000|2025-03-29 08:30:00|1399.37|1389.87|1404.48|1394.98|1405.5|1396|1399.37|1389.87|301
1743237300000|2025-03-29 08:35:00|1404.47|1394.97|1405.8|1396.3|1408.3|1398.8|1401.8|1392.3|341
1743237600000|2025-03-29 08:40:00|1405.79|1396.29|1403.44|1393.94|1406.44|1396.94|1402.48|1392.98|303
1743237900000|2025-03-29 08:45:00|1403.43|1393.93|1403.89|1394.39|1405.47|1395.97|1403.29|1393.79|319
1743238200000|2025-03-29 08:50:00|1403.81|1394.31|1401.37|1391.87|1404.48|1394.98|1400.36|1390.86|292
1743238500000|2025-03-29 08:55:00|1401.38|1391.88|1401.43|1391.93|1402.92|1393.42|1401.36|1391.86|244
1743238800000|2025-03-29 09:00:00|1401.38|1391.88|1396.42|1386.92|1401.79|1392.29|1396.41|1386.91|335
1743239100000|2025-03-29 09:05:00|1396.39|1386.89|1395.38|1385.88|1401.4|1391.9|1395.37|1385.87|218
1743239400000|2025-03-29 09:10:00|1395.42|1385.92|1394.77|1385.27|1396.44|1386.94|1394.42|1384.92|212
1743239700000|2025-03-29 09:15:00|1394.42|1384.92|1390.89|1381.39|1395.81|1386.31|1390.39|1380.89|294
1743240000000|2025-03-29 09:20:00|1390.91|1381.41|1391.85|1382.35|1393.38|1383.88|1390.47|1380.97|274
1743240300000|2025-03-29 09:25:00|1391.86|1382.36|1389.27|1379.77|1392.85|1383.35|1388.47|1378.97|161
1743240600000|2025-03-29 09:30:00|1389.25|1379.75|1388.15|1378.65|1392.23|1382.73|1388.1|1378.6|310
1743240900000|2025-03-29 09:35:00|1388.14|1378.64|1384.75|1375.25|1389.05|1379.55|1383.41|1373.91|383
1743241200000|2025-03-29 09:40:00|1384.42|1374.92|1380.88|1371.38|1384.75|1375.25|1377.54|1368.04|427
1743241500000|2025-03-29 09:45:00|1380.86|1371.36|1386.19|1376.69|1389.4|1379.9|1377.26|1367.76|649
1743241800000|2025-03-29 09:50:00|1386.14|1376.64|1386.38|1376.88|1390.28|1380.78|1384.79|1375.29|478
1743242100000|2025-03-29 09:55:00|1386.74|1377.24|1390.48|1380.98|1390.53|1381.03|1386.29|1376.79|337
1743242400000|2025-03-29 10:00:00|1390.47|1380.97|1388.84|1379.34|1391.9|1382.4|1387.92|1378.42|379
1743242700000|2025-03-29 10:05:00|1388.83|1379.33|1386.8|1377.3|1389.24|1379.74|1383.22|1373.72|386
1743243000000|2025-03-29 10:10:00|1386.82|1377.32|1391.89|1382.39|1392.27|1382.77|1386.47|1376.97|247
1743243300000|2025-03-29 10:15:00|1392.27|1382.77|1393.94|1384.44|1394.49|1384.99|1391.47|1381.97|270
1743243600000|2025-03-29 10:20:00|1393.93|1384.43|1392.92|1383.42|1394.49|1384.99|1391.54|1382.04|293
1743243900000|2025-03-29 10:25:00|1392.91|1383.41|1392.77|1383.27|1393.46|1383.96|1391.22|1381.72|274
1743244200000|2025-03-29 10:30:00|1392.76|1383.26|1390.33|1380.83|1392.76|1383.26|1387.29|1377.79|396
1743244500000|2025-03-29 10:35:00|1390.27|1380.77|1389.48|1379.98|1391.33|1381.83|1386.46|1376.96|380
1743244800000|2025-03-29 10:40:00|1389.47|1379.97|1386.43|1376.93|1391.29|1381.79|1386.39|1376.89|315
1743245100000|2025-03-29 10:45:00|1386.78|1377.28|1384.83|1375.33|1387.47|1377.97|1382.22|1372.72|390
1743245400000|2025-03-29 10:50:00|1385.19|1375.69|1386.76|1377.26|1387.22|1377.72|1383.84|1374.34|314
1743245700000|2025-03-29 10:55:00|1386.73|1377.23|1382.37|1372.87|1387.1|1377.6|1381.25|1371.75|383
1743246000000|2025-03-29 11:00:00|1382.36|1372.86|1382.39|1372.89|1385.3|1375.8|1380.09|1370.59|554
1743246300000|2025-03-29 11:05:00|1382.38|1372.88|1383.48|1373.98|1383.89|1374.39|1380.12|1370.62|422
1743246600000|2025-03-29 11:10:00|1383.5|1374|1385.39|1375.89|1385.47|1375.97|1382.44|1372.94|279
1743246900000|2025-03-29 11:15:00|1385.38|1375.88|1378.47|1368.97|1385.4|1375.9|1378.22|1368.72|387
1743247200000|2025-03-29 11:20:00|1378.83|1369.33|1370.12|1360.62|1379.46|1369.96|1368.42|1358.92|644
1743247500000|2025-03-29 11:25:00|1370.15|1360.65|1371.87|1362.37|1372.4|1362.9|1367.38|1357.88|489
1743247800000|2025-03-29 11:30:00|1371.99|1362.49|1367.37|1357.87|1372.01|1362.51|1362.91|1353.41|618
1743248100000|2025-03-29 11:35:00|1367.42|1357.92|1363.32|1353.82|1370.3|1360.8|1361.08|1351.58|595
1743248400000|2025-03-29 11:40:00|1363.3|1353.8|1360.15|1350.65|1367.3|1357.8|1359.87|1350.37|481
1743248700000|2025-03-29 11:45:00|1360.18|1350.68|1361.38|1351.88|1364.23|1354.73|1360.18|1350.68|503
1743249000000|2025-03-29 11:50:00|1361.42|1351.92|1365.47|1355.97|1365.49|1355.99|1361.41|1351.91|429
1743249300000|2025-03-29 11:55:00|1365.48|1355.98|1370.47|1360.97|1370.47|1360.97|1365.45|1355.95|295
1743249600000|2025-03-29 12:00:00|1370.59|1361.09|1366.92|1357.42|1372.45|1362.95|1366.9|1357.4|467
1743249900000|2025-03-29 12:05:00|1366.9|1357.4|1370.87|1361.37|1371.8|1362.3|1365.87|1356.37|389
1743250200000|2025-03-29 12:10:00|1370.84|1361.34|1373.47|1363.97|1374.37|1364.87|1369.91|1360.41|400
1743250500000|2025-03-29 12:15:00|1373.48|1363.98|1375.44|1365.94|1376.53|1367.03|1372.51|1363.01|245
1743250800000|2025-03-29 12:20:00|1375.48|1365.98|1375.48|1365.98|1378.49|1368.99|1375.3|1365.8|291
1743251100000|2025-03-29 12:25:00|1375.45|1365.95|1372.51|1363.01|1376.9|1367.4|1372.5|1363|300
1743251400000|2025-03-29 12:30:00|1372.5|1363|1370.39|1360.89|1375.35|1365.85|1369.92|1360.42|328
1743251700000|2025-03-29 12:35:00|1370.37|1360.87|1371.49|1361.99|1372.45|1362.95|1368.78|1359.28|267
1743252000000|2025-03-29 12:40:00|1371.44|1361.94|1372.95|1363.45|1373.55|1364.05|1369.92|1360.42|316
1743252300000|2025-03-29 12:45:00|1372.94|1363.44|1373.4|1363.9|1373.49|1363.99|1370.51|1361.01|259
1743252600000|2025-03-29 12:50:00|1372.92|1363.42|1374.88|1365.38|1375.5|1366|1371.47|1361.97|244
1743252900000|2025-03-29 12:55:00|1374.89|1365.39|1376.3|1366.8|1376.47|1366.97|1373.92|1364.42|216
1743253200000|2025-03-29 13:00:00|1375.92|1366.42|1382.39|1372.89|1383.41|1373.91|1375.51|1366.01|276
1743253500000|2025-03-29 13:05:00|1382.43|1372.93|1382.48|1372.98|1384.29|1374.79|1379.88|1370.38|319
1743253800000|2025-03-29 13:10:00|1382.49|1372.99|1384.49|1374.99|1384.51|1375.01|1381.47|1371.97|242
1743254100000|2025-03-29 13:15:00|1384.5|1375|1386.5|1377|1386.51|1377.01|1382.5|1373|266
1743254400000|2025-03-29 13:20:00|1386.48|1376.98|1386.94|1377.44|1387.51|1378.01|1385.82|1376.32|230
1743254700000|2025-03-29 13:25:00|1386.51|1377.01|1384.49|1374.99|1388.37|1378.87|1384.48|1374.98|253
1743255000000|2025-03-29 13:30:00|1384.48|1374.98|1384.49|1374.99|1384.49|1374.99|1382.34|1372.84|271
1743255300000|2025-03-29 13:35:00|1384.89|1375.39|1383.48|1373.98|1386.25|1376.75|1381.94|1372.44|283
1743255600000|2025-03-29 13:40:00|1383.47|1373.97|1383.3|1373.8|1385.95|1376.45|1383.29|1373.79|263
1743255900000|2025-03-29 13:45:00|1382.87|1373.37|1385.84|1376.34|1386.27|1376.77|1382.39|1372.89|254
1743256200000|2025-03-29 13:50:00|1385.88|1376.38|1387.89|1378.39|1388.82|1379.32|1385.42|1375.92|268
1743256500000|2025-03-29 13:55:00|1387.88|1378.38|1389.3|1379.8|1389.3|1379.8|1386.39|1376.89|212
1743256800000|2025-03-29 14:00:00|1389.35|1379.85|1387.49|1377.99|1389.35|1379.85|1385.4|1375.9|295
1743257100000|2025-03-29 14:05:00|1387.85|1378.35|1382.32|1372.82|1387.86|1378.36|1382.27|1372.77|288
1743257400000|2025-03-29 14:10:00|1382.3|1372.8|1380.48|1370.98|1382.94|1373.44|1380.18|1370.68|188
1743257700000|2025-03-29 14:15:00|1380.85|1371.35|1378.45|1368.95|1380.92|1371.42|1376.93|1367.43|303
1743258000000|2025-03-29 14:20:00|1378.44|1368.94|1374.2|1364.7|1379.88|1370.38|1374.19|1364.69|307
1743258300000|2025-03-29 14:25:00|1374.19|1364.69|1375.46|1365.96|1376.46|1366.96|1372.25|1362.75|263
1743258600000|2025-03-29 14:30:00|1375.31|1365.81|1378.87|1369.37|1379.87|1370.37|1374.85|1365.35|268
1743258900000|2025-03-29 14:35:00|1379.22|1369.72|1379.39|1369.89|1379.9|1370.4|1377.39|1367.89|250
1743259200000|2025-03-29 14:40:00|1379.43|1369.93|1379.43|1369.93|1381.48|1371.98|1378.51|1369.01|141
1743259500000|2025-03-29 14:45:00|1379.39|1369.89|1374.84|1365.34|1379.89|1370.39|1374.14|1364.64|230
1743259800000|2025-03-29 14:50:00|1374.46|1364.96|1375.48|1365.98|1376.43|1366.93|1373.39|1363.89|259
1743260100000|2025-03-29 14:55:00|1375.45|1365.95|1374.47|1364.97|1376.88|1367.38|1374.24|1364.74|245
1743260400000|2025-03-29 15:00:00|1374.85|1365.35|1376.39|1366.89|1377.34|1367.84|1374.85|1365.35|255
1743260700000|2025-03-29 15:05:00|1376.4|1366.9|1374.82|1365.32|1376.4|1366.9|1374.38|1364.88|202
1743261000000|2025-03-29 15:10:00|1374.47|1364.97|1375.39|1365.89|1377.29|1367.79|1374.47|1364.97|217
1743261300000|2025-03-29 15:15:00|1375.38|1365.88|1379.51|1370.01|1379.89|1370.39|1375.37|1365.87|197
1743261600000|2025-03-29 15:20:00|1379.49|1369.99|1373.48|1363.98|1379.92|1370.42|1373.39|1363.89|180
1743261900000|2025-03-29 15:25:00|1373.42|1363.92|1373.15|1363.65|1375.35|1365.85|1372.07|1362.57|248
1743262200000|2025-03-29 15:30:00|1373.19|1363.69|1371.3|1361.8|1373.88|1364.38|1370.12|1360.62|284
1743262500000|2025-03-29 15:35:00|1370.92|1361.42|1369.8|1360.3|1371.19|1361.69|1367.39|1357.89|330
1743262800000|2025-03-29 15:40:00|1369.45|1359.95|1366.43|1356.93|1371.24|1361.74|1366.33|1356.83|313
1743263100000|2025-03-29 15:45:00|1366.33|1356.83|1371.3|1361.8|1371.34|1361.84|1365.5|1356|261
1743263400000|2025-03-29 15:50:00|1371.29|1361.79|1369.37|1359.87|1371.5|1362|1369.19|1359.69|264
1743263700000|2025-03-29 15:55:00|1369.39|1359.89|1369.29|1359.79|1370.15|1360.65|1367.4|1357.9|206
1743264000000|2025-03-29 16:00:00|1369.3|1359.8|1372.46|1362.96|1374.55|1365.05|1369.3|1359.8|326
1743264300000|2025-03-29 16:05:00|1372.48|1362.98|1369.48|1359.98|1372.86|1363.36|1366.9|1357.4|317
1743264600000|2025-03-29 16:10:00|1369.47|1359.97|1372.92|1363.42|1374.47|1364.97|1369.47|1359.97|259
1743264900000|2025-03-29 16:15:00|1372.88|1363.38|1368.39|1358.89|1372.9|1363.4|1367.39|1357.89|295
1743265200000|2025-03-29 16:20:00|1368.25|1358.75|1365.92|1356.42|1368.82|1359.32|1365.9|1356.4|337
1743265500000|2025-03-29 16:25:00|1365.94|1356.44|1364.37|1354.87|1366.34|1356.84|1363.25|1353.75|229
1743265800000|2025-03-29 16:30:00|1364.36|1354.86|1369.9|1360.4|1370.89|1361.39|1364.36|1354.86|250
1743266100000|2025-03-29 16:35:00|1369.99|1360.49|1371.85|1362.35|1373.32|1363.82|1369.99|1360.49|261
1743266400000|2025-03-29 16:40:00|1371.48|1361.98|1367.77|1358.27|1371.85|1362.35|1367.38|1357.88|261
1743266700000|2025-03-29 16:45:00|1367.85|1358.35|1363.12|1353.62|1369.89|1360.39|1360.84|1351.34|553
1743267000000|2025-03-29 16:50:00|1362.77|1353.27|1360.15|1350.65|1364.17|1354.67|1359.36|1349.86|444
1743267300000|2025-03-29 16:55:00|1360.14|1350.64|1357.27|1347.77|1360.17|1350.67|1356.1|1346.6|421
1743267600000|2025-03-29 17:00:00|1357.23|1347.73|1360.35|1350.85|1360.8|1351.3|1356.22|1346.72|452
1743267900000|2025-03-29 17:05:00|1360.73|1351.23|1359.79|1350.29|1361.81|1352.31|1357.32|1347.82|476
1743268200000|2025-03-29 17:10:00|1360.12|1350.62|1353.25|1343.75|1360.35|1350.85|1352.81|1343.31|532
1743268500000|2025-03-29 17:15:00|1353.27|1343.77|1349.42|1339.92|1353.28|1343.78|1343.34|1333.84|803
1743268800000|2025-03-29 17:20:00|1349.78|1340.28|1346.27|1336.77|1349.9|1340.4|1344.2|1334.7|574
1743269100000|2025-03-29 17:25:00|1346.28|1336.78|1357.46|1347.96|1357.83|1348.33|1345.34|1335.84|428
1743269400000|2025-03-29 17:30:00|1357.42|1347.92|1367.92|1358.42|1369.46|1359.96|1357.42|1347.92|621
1743269700000|2025-03-29 17:35:00|1368.33|1358.83|1360.42|1350.92|1368.39|1358.89|1357.27|1347.77|615
1743270000000|2025-03-29 17:40:00|1359.86|1350.36|1351.22|1341.72|1360.37|1350.87|1350.77|1341.27|548
1743270300000|2025-03-29 17:45:00|1350.87|1341.37|1352.83|1343.33|1356.87|1347.37|1350.75|1341.25|625
1743270600000|2025-03-29 17:50:00|1352.76|1343.26|1348.77|1339.27|1352.79|1343.29|1345.73|1336.23|624
1743270900000|2025-03-29 17:55:00|1349.1|1339.6|1355.13|1345.63|1355.34|1345.84|1346.76|1337.26|454
1743271200000|2025-03-29 18:00:00|1354.77|1345.27|1353.85|1344.35|1359.9|1350.4|1352.77|1343.27|629
1743271500000|2025-03-29 18:05:00|1353.84|1344.34|1359.96|1350.46|1361.38|1351.88|1350.77|1341.27|508
1743271800000|2025-03-29 18:10:00|1360.37|1350.87|1358.51|1349.01|1361.46|1351.96|1356.46|1346.96|420
1743272100000|2025-03-29 18:15:00|1358.49|1348.99|1358.43|1348.93|1359.9|1350.4|1354.48|1344.98|514
1743272400000|2025-03-29 18:20:00|1358.39|1348.89|1354.37|1344.87|1359.44|1349.94|1353.5|1344|487
1743272700000|2025-03-29 18:25:00|1354.35|1344.85|1357.88|1348.38|1358.28|1348.78|1351.75|1342.25|403
1743273000000|2025-03-29 18:30:00|1357.86|1348.36|1358.89|1349.39|1362.49|1352.99|1355.51|1346.01|476
1743273300000|2025-03-29 18:35:00|1358.87|1349.37|1361.46|1351.96|1363.46|1353.96|1358.37|1348.87|391
1743273600000|2025-03-29 18:40:00|1361.42|1351.92|1362.87|1353.37|1364.38|1354.88|1360.48|1350.98|394
1743273900000|2025-03-29 18:45:00|1362.9|1353.4|1363.46|1353.96|1363.95|1354.45|1360.92|1351.42|484
1743274200000|2025-03-29 18:50:00|1363.47|1353.97|1357.43|1347.93|1364.38|1354.88|1356.48|1346.98|448
1743274500000|2025-03-29 18:55:00|1357.29|1347.79|1354.97|1345.47|1357.29|1347.79|1353.98|1344.48|325
1743274800000|2025-03-29 19:00:00|1354.94|1345.44|1355.5|1346|1356.85|1347.35|1349.39|1339.89|453
1743275100000|2025-03-29 19:05:00|1355.9|1346.4|1354.3|1344.8|1358.42|1348.92|1353.95|1344.45|353
1743275400000|2025-03-29 19:10:00|1354.29|1344.79|1353.3|1343.8|1354.29|1344.79|1351.47|1341.97|350
1743275700000|2025-03-29 19:15:00|1353.34|1343.84|1354.48|1344.98|1355.2|1345.7|1349.3|1339.8|454
1743276000000|2025-03-29 19:20:00|1354.84|1345.34|1351.46|1341.96|1355.3|1345.8|1349.46|1339.96|473
1743276300000|2025-03-29 19:25:00|1351.39|1341.89|1354.85|1345.35|1355.35|1345.85|1351.32|1341.82|435
1743276600000|2025-03-29 19:30:00|1354.48|1344.98|1353.89|1344.39|1356.27|1346.77|1349.93|1340.43|445
1743276900000|2025-03-29 19:35:00|1353.49|1343.99|1353.35|1343.85|1355.37|1345.87|1351.49|1341.99|337
1743277200000|2025-03-29 19:40:00|1353.34|1343.84|1355.9|1346.4|1359.27|1349.77|1353.34|1343.84|240
1743277500000|2025-03-29 19:45:00|1356.25|1346.75|1356.45|1346.95|1360.38|1350.88|1355.33|1345.83|254
1743277800000|2025-03-29 19:50:00|1356.47|1346.97|1359.32|1349.82|1359.4|1349.9|1355.41|1345.91|249
1743278100000|2025-03-29 19:55:00|1359.35|1349.85|1363.9|1354.4|1363.9|1354.4|1358.35|1348.85|339
1743278400000|2025-03-29 20:00:00|1363.92|1354.42|1355.91|1346.41|1363.92|1354.42|1355.91|1346.41|388
1743278700000|2025-03-29 20:05:00|1355.88|1346.38|1354.94|1345.44|1355.92|1346.42|1351.52|1342.02|400
1743279000000|2025-03-29 20:10:00|1354.52|1345.02|1350.49|1340.99|1356.47|1346.97|1350.49|1340.99|359
1743279300000|2025-03-29 20:15:00|1350.48|1340.98|1352.49|1342.99|1353.95|1344.45|1349.44|1339.94|344
1743279600000|2025-03-29 20:20:00|1352.87|1343.37|1356.9|1347.4|1358.92|1349.42|1352.87|1343.37|359
1743279900000|2025-03-29 20:25:00|1356.93|1347.43|1358.52|1349.02|1359.96|1350.46|1355.51|1346.01|231
1743280200000|2025-03-29 20:30:00|1358.51|1349.01|1361.5|1352|1361.52|1352.02|1356.97|1347.47|401
1743280500000|2025-03-29 20:35:00|1361.89|1352.39|1359.85|1350.35|1363.47|1353.97|1359.46|1349.96|324
1743280800000|2025-03-29 20:40:00|1359.48|1349.98|1352.89|1343.39|1360.37|1350.87|1352.5|1343|229
1743281100000|2025-03-29 20:45:00|1352.88|1343.38|1348.3|1338.8|1354.39|1344.89|1346.47|1336.97|293
1743281400000|2025-03-29 20:50:00|1347.92|1338.42|1349.94|1340.44|1350.37|1340.87|1346.98|1337.48|377
1743281700000|2025-03-29 20:55:00|1349.52|1340.02|1348.92|1339.42|1350.42|1340.92|1347.51|1338.01|399
1743282000000|2025-03-29 21:00:00|1348.48|1338.98|1349.25|1339.75|1353.89|1344.39|1347.44|1337.94|464
1743282300000|2025-03-29 21:05:00|1349.27|1339.77|1354.48|1344.98|1354.87|1345.37|1347.37|1337.87|255
1743282600000|2025-03-29 21:10:00|1354.47|1344.97|1358.96|1349.46|1359.99|1350.49|1354.47|1344.97|252
1743282900000|2025-03-29 21:15:00|1359.34|1349.84|1358.45|1348.95|1359.52|1350.02|1355.51|1346.01|270
1743283200000|2025-03-29 21:20:00|1358.46|1348.96|1357.5|1348|1360|1350.5|1356.46|1346.96|113
1743283500000|2025-03-29 21:25:00|1357.53|1348.03|1353.94|1344.44|1357.97|1348.47|1352.93|1343.43|91
1743283800000|2025-03-29 21:30:00|1353.87|1344.37|1347.78|1338.28|1353.87|1344.37|1345.46|1335.96|184
1743284100000|2025-03-29 21:35:00|1347.79|1338.29|1350.37|1340.87|1350.91|1341.41|1345.87|1336.37|171
1743284400000|2025-03-29 21:40:00|1350.73|1341.23|1351.98|1342.48|1352.03|1342.53|1348.92|1339.42|96
1743284700000|2025-03-29 21:45:00|1352|1342.5|1352.77|1343.27|1352.77|1343.27|1350.48|1340.98|35
1743285000000|2025-03-29 21:50:00|1352.79|1343.29|1353.99|1344.49|1354.44|1344.94|1351.87|1342.37|81
1743285300000|2025-03-29 21:55:00|1353.98|1344.48|1352.84|1343.34|1357|1347.5|1352.48|1342.98|116
1743285600000|2025-03-29 22:00:00|1352.85|1343.35|1350.87|1341.37|1353.95|1344.45|1350|1340.5|273
1743285900000|2025-03-29 22:05:00|1350.88|1341.38|1350.01|1340.51|1353|1343.5|1348.98|1339.48|213
1743286200000|2025-03-29 22:10:00|1349.97|1340.47|1351.94|1342.44|1352.82|1343.32|1348.98|1339.48|133
1743286500000|2025-03-29 22:15:00|1351.93|1342.43|1351.92|1342.42|1352.9|1343.4|1349.9|1340.4|160
1743286800000|2025-03-29 22:20:00|1351.9|1342.4|1348.96|1339.46|1351.9|1342.4|1348.54|1339.04|137
1743287100000|2025-03-29 22:25:00|1348.92|1339.42|1350.88|1341.38|1350.9|1341.4|1348.25|1338.75|168
1743287400000|2025-03-29 22:30:00|1350.5|1341|1349.35|1339.85|1352.42|1342.92|1349.32|1339.82|135
1743287700000|2025-03-29 22:35:00|1349.34|1339.84|1347.86|1338.36|1350.43|1340.93|1347.53|1338.03|123
1743288000000|2025-03-29 22:40:00|1347.5|1338|1346.9|1337.4|1347.51|1338.01|1345.88|1336.38|217
1743288300000|2025-03-29 22:45:00|1346.51|1337.01|1343.92|1334.42|1347.4|1337.9|1342.51|1333.01|277
1743288600000|2025-03-29 22:50:00|1343.89|1334.39|1347.97|1338.47|1348.35|1338.85|1343.51|1334.01|182
1743288900000|2025-03-29 22:55:00|1348.35|1338.85|1348.32|1338.82|1349.42|1339.92|1347.88|1338.38|242
1743289200000|2025-03-29 23:00:00|1347.94|1338.44|1345.3|1335.8|1349.34|1339.84|1345.3|1335.8|211
1743289500000|2025-03-29 23:05:00|1345.32|1335.82|1349.39|1339.89|1350.49|1340.99|1345.24|1335.74|203
1743289800000|2025-03-29 23:10:00|1348.25|1338.75|1350.48|1340.98|1351.42|1341.92|1348.25|1338.75|224
1743290100000|2025-03-29 23:15:00|1350.47|1340.97|1352.46|1342.96|1355.32|1345.82|1350.47|1340.97|217
1743290400000|2025-03-29 23:20:00|1352.85|1343.35|1354.35|1344.85|1354.42|1344.92|1350.25|1340.75|253
1743290700000|2025-03-29 23:25:00|1354.3|1344.8|1354.9|1345.4|1355.47|1345.97|1353.39|1343.89|156
1743291000000|2025-03-29 23:30:00|1355.34|1345.84|1353.48|1343.98|1355.52|1346.02|1352.52|1343.02|191
1743291300000|2025-03-29 23:35:00|1353.49|1343.99|1356.45|1346.95|1356.45|1346.95|1352.97|1343.47|186
1743291600000|2025-03-29 23:40:00|1356.44|1346.94|1356.47|1346.97|1357.54|1348.04|1354.94|1345.44|159
1743291900000|2025-03-29 23:45:00|1356.44|1346.94|1357.5|1348|1357.58|1348.08|1355.54|1346.04|185
1743292200000|2025-03-29 23:50:00|1357.58|1348.08|1361.42|1351.92|1361.52|1352.02|1357|1347.5|184
1743292500000|2025-03-29 23:55:00|1361.43|1351.93|1360.45|1350.95|1361.95|1352.45|1359.91|1350.41|144
1743292800000|2025-03-30 00:00:00|1360.42|1350.92|1358.49|1348.99|1361.97|1352.47|1357.92|1348.42|347
1743293100000|2025-03-30 00:05:00|1358.5|1349|1359.92|1350.42|1361.48|1351.98|1355.35|1345.85|285
1743293400000|2025-03-30 00:10:00|1359.51|1350.01|1361.97|1352.47|1361.99|1352.49|1357|1347.5|220
1743293700000|2025-03-30 00:15:00|1362.37|1352.87|1359.48|1349.98|1362.52|1353.02|1357.44|1347.94|321
1743294000000|2025-03-30 00:20:00|1359.38|1349.88|1356.87|1347.37|1362|1352.5|1356.87|1347.37|329
1743294300000|2025-03-30 00:25:00|1356.85|1347.35|1354.4|1344.9|1358.32|1348.82|1353.5|1344|273
1743294600000|2025-03-30 00:30:00|1354.42|1344.92|1351.02|1341.52|1354.42|1344.92|1348.95|1339.45|426
1743294900000|2025-03-30 00:35:00|1350.98|1341.48|1346.35|1336.85|1351.5|1342|1345.3|1335.8|433
1743295200000|2025-03-30 00:40:00|1346.4|1336.9|1348.9|1339.4|1349.35|1339.85|1346.37|1336.87|322
1743295500000|2025-03-30 00:45:00|1348.92|1339.42|1358.47|1348.97|1358.49|1348.99|1348.39|1338.89|385
1743295800000|2025-03-30 00:50:00|1358.48|1348.98|1359.91|1350.41|1361.3|1351.8|1357.94|1348.44|379
1743296100000|2025-03-30 00:55:00|1359.92|1350.42|1359.4|1349.9|1360.5|1351|1355.4|1345.9|257
1743296400000|2025-03-30 01:00:00|1359.39|1349.89|1365.99|1356.49|1367.5|1358|1358.3|1348.8|484
1743296700000|2025-03-30 01:05:00|1365.53|1356.03|1367.95|1358.45|1369|1359.5|1365.47|1355.97|481
1743297000000|2025-03-30 01:10:00|1367.93|1358.43|1369.47|1359.97|1369.5|1360|1365.51|1356.01|368
1743297300000|2025-03-30 01:15:00|1369.46|1359.96|1365.94|1356.44|1369.46|1359.96|1364.92|1355.42|407
1743297600000|2025-03-30 01:20:00|1365.99|1356.49|1365.94|1356.44|1367.57|1358.07|1365.46|1355.96|299
1743297900000|2025-03-30 01:25:00|1365.95|1356.45|1367.48|1357.98|1369.33|1359.83|1364.5|1355|290
1743298200000|2025-03-30 01:30:00|1367.36|1357.86|1370.95|1361.45|1372.45|1362.95|1366.35|1356.85|390
1743298500000|2025-03-30 01:35:00|1371.34|1361.84|1372.37|1362.87|1374.46|1364.96|1371.32|1361.82|358
1743298800000|2025-03-30 01:40:00|1372.34|1362.84|1365.87|1356.37|1372.5|1363|1365.46|1355.96|273
1743299100000|2025-03-30 01:45:00|1365.9|1356.4|1363.34|1353.84|1367.54|1358.04|1363.25|1353.75|295
1743299400000|2025-03-30 01:50:00|1363.32|1353.82|1364.35|1354.85|1365.42|1355.92|1362.89|1353.39|231
1743299700000|2025-03-30 01:55:00|1364.32|1354.82|1365.33|1355.83|1366.18|1356.68|1362.34|1352.84|216
1743300000000|2025-03-30 02:00:00|1365.32|1355.82|1368.86|1359.36|1369.44|1359.94|1363.85|1354.35|331
1743300300000|2025-03-30 02:05:00|1369.22|1359.72|1372|1362.5|1373.54|1364.04|1366.49|1356.99|318
1743300600000|2025-03-30 02:10:00|1372.01|1362.51|1369.9|1360.4|1372.9|1363.4|1369.25|1359.75|227
1743300900000|2025-03-30 02:15:00|1369.92|1360.42|1371.96|1362.46|1372.91|1363.41|1369.49|1359.99|308
1743301200000|2025-03-30 02:20:00|1371.95|1362.45|1373.3|1363.8|1375.52|1366.02|1371.94|1362.44|282
1743301500000|2025-03-30 02:25:00|1372.82|1363.32|1371.5|1362|1373.37|1363.87|1370.45|1360.95|288
1743301800000|2025-03-30 02:30:00|1371.45|1361.95|1374.5|1365|1375.3|1365.8|1369.27|1359.77|246
1743302100000|2025-03-30 02:35:00|1374.49|1364.99|1377.37|1367.87|1377.44|1367.94|1373.47|1363.97|250
1743302400000|2025-03-30 02:40:00|1377.97|1368.47|1378.25|1368.75|1378.59|1369.09|1376.99|1367.49|286
1743302700000|2025-03-30 02:45:00|1377.94|1368.44|1376.52|1367.02|1378.44|1368.94|1375.91|1366.41|301
1743303000000|2025-03-30 02:50:00|1376.47|1366.97|1376.59|1367.09|1378.6|1369.1|1375.32|1365.82|268
1743303300000|2025-03-30 02:55:00|1376.54|1367.04|1376.91|1367.41|1377.32|1367.82|1374.92|1365.42|197
1743303600000|2025-03-30 03:00:00|1376.93|1367.43|1377.32|1367.82|1378.33|1368.83|1375.28|1365.78|281
1743303900000|2025-03-30 03:05:00|1377.3|1367.8|1381.49|1371.99|1382.22|1372.72|1376.45|1366.95|327
1743304200000|2025-03-30 03:10:00|1381.43|1371.93|1379.57|1370.07|1382.35|1372.85|1379.42|1369.92|347
1743304500000|2025-03-30 03:15:00|1380.42|1370.92|1381.47|1371.97|1382.47|1372.97|1377.45|1367.95|243
1743304800000|2025-03-30 03:20:00|1381.01|1371.51|1381.47|1371.97|1384.62|1375.12|1380.9|1371.4|318
1743305100000|2025-03-30 03:25:00|1381.45|1371.95|1383.34|1373.84|1384.57|1375.07|1381.45|1371.95|283
1743305400000|2025-03-30 03:30:00|1383.35|1373.85|1382.44|1372.94|1384.57|1375.07|1382.35|1372.85|389
1743305700000|2025-03-30 03:35:00|1382.4|1372.9|1379.25|1369.75|1382.4|1372.9|1378.47|1368.97|309
1743306000000|2025-03-30 03:40:00|1379.35|1369.85|1377.37|1367.87|1379.44|1369.94|1377.28|1367.78|195
1743306300000|2025-03-30 03:45:00|1377.35|1367.85|1380.8|1371.3|1381.22|1371.72|1376.35|1366.85|312
1743306600000|2025-03-30 03:50:00|1381.15|1371.65|1376.19|1366.69|1382.49|1372.99|1376.19|1366.69|237
1743306900000|2025-03-30 03:55:00|1375.73|1366.23|1373.38|1363.88|1377.2|1367.7|1373.17|1363.67|294
1743307200000|2025-03-30 04:00:00|1373.35|1363.85|1377.17|1367.67|1377.17|1367.67|1373.23|1363.73|306
1743307500000|2025-03-30 04:05:00|1377.3|1367.8|1380.27|1370.77|1382.04|1372.54|1375.2|1365.7|228
1743307800000|2025-03-30 04:10:00|1380.33|1370.83|1381.17|1371.67|1382.05|1372.55|1379.17|1369.67|178
1743308100000|2025-03-30 04:15:00|1381.15|1371.65|1381.28|1371.78|1382.5|1373|1379.26|1369.76|225
1743308400000|2025-03-30 04:20:00|1381.32|1371.82|1377.82|1368.32|1382.13|1372.63|1377.22|1367.72|181
1743308700000|2025-03-30 04:25:00|1377.8|1368.3|1377.23|1367.73|1378.29|1368.79|1375.31|1365.81|160
1743309000000|2025-03-30 04:30:00|1377.22|1367.72|1378.25|1368.75|1379.35|1369.85|1376.22|1366.72|226
1743309300000|2025-03-30 04:35:00|1378.17|1368.67|1380.4|1370.9|1381.32|1371.82|1377.39|1367.89|291
1743309600000|2025-03-30 04:40:00|1380.38|1370.88|1380.4|1370.9|1382.24|1372.74|1379.39|1369.89|376
1743309900000|2025-03-30 04:45:00|1380.38|1370.88|1382.22|1372.72|1382.42|1372.92|1379.43|1369.93|304
1743310200000|2025-03-30 04:50:00|1381.88|1372.38|1382.4|1372.9|1383.33|1373.83|1381.23|1371.73|227
1743310500000|2025-03-30 04:55:00|1382.39|1372.89|1377.4|1367.9|1382.39|1372.89|1377.2|1367.7|326
1743310800000|2025-03-30 05:00:00|1377.38|1367.88|1376.87|1367.37|1378.27|1368.77|1375.4|1365.9|272
1743311100000|2025-03-30 05:05:00|1376.75|1367.25|1376.5|1367|1377.44|1367.94|1375.4|1365.9|174
1743311400000|2025-03-30 05:10:00|1376.52|1367.02|1376.86|1367.36|1378.24|1368.74|1374.9|1365.4|132
1743311700000|2025-03-30 05:15:00|1377.22|1367.72|1377.9|1368.4|1378.39|1368.89|1375.25|1365.75|271
1743312000000|2025-03-30 05:20:00|1378.25|1368.75|1379.2|1369.7|1380.4|1370.9|1377.32|1367.82|203
1743312300000|2025-03-30 05:25:00|1379.22|1369.72|1378.35|1368.85|1379.4|1369.9|1377.39|1367.89|148
1743312600000|2025-03-30 05:30:00|1378.37|1368.87|1378.28|1368.78|1380.32|1370.82|1377.81|1368.31|294
1743312900000|2025-03-30 05:35:00|1378.27|1368.77|1379.3|1369.8|1379.37|1369.87|1376.8|1367.3|307
1743313200000|2025-03-30 05:40:00|1379.32|1369.82|1378.29|1368.79|1380.32|1370.82|1378.29|1368.79|164
1743313500000|2025-03-30 05:45:00|1378.3|1368.8|1374.39|1364.89|1378.35|1368.85|1374.32|1364.82|148
1743313800000|2025-03-30 05:50:00|1374.34|1364.84|1372.47|1362.97|1375.37|1365.87|1371.43|1361.93|135
1743314100000|2025-03-30 05:55:00|1372.49|1362.99|1373.27|1363.77|1373.4|1363.9|1370.83|1361.33|367
1743314400000|2025-03-30 06:00:00|1372.87|1363.37|1370.5|1361|1373.55|1364.05|1369.54|1360.04|214
1743314700000|2025-03-30 06:05:00|1370.42|1360.92|1373.37|1363.87|1373.4|1363.9|1370.39|1360.89|180
1743315000000|2025-03-30 06:10:00|1373.33|1363.83|1370.37|1360.87|1373.35|1363.85|1369.31|1359.81|174
1743315300000|2025-03-30 06:15:00|1370.35|1360.85|1366.4|1356.9|1370.35|1360.85|1365.3|1355.8|220
1743315600000|2025-03-30 06:20:00|1366.38|1356.88|1366.25|1356.75|1367.37|1357.87|1365.38|1355.88|178
1743315900000|2025-03-30 06:25:00|1365.5|1356|1365.37|1355.87|1367.47|1357.97|1365.29|1355.79|167
1743316200000|2025-03-30 06:30:00|1365.35|1355.85|1369.4|1359.9|1369.45|1359.95|1365.35|1355.85|146
1743316500000|2025-03-30 06:35:00|1369.39|1359.89|1371.52|1362.02|1371.59|1362.09|1367.43|1357.93|198
1743316800000|2025-03-30 06:40:00|1371.54|1362.04|1376.34|1366.84|1376.44|1366.94|1371.42|1361.92|184
1743317100000|2025-03-30 06:45:00|1375.95|1366.45|1377.42|1367.92|1378.58|1369.08|1375.45|1365.95|267
1743317400000|2025-03-30 06:50:00|1377.4|1367.9|1372.4|1362.9|1377.4|1367.9|1371.44|1361.94|118
1743317700000|2025-03-30 06:55:00|1372.42|1362.92|1374.32|1364.82|1374.34|1364.84|1371.25|1361.75|210
1743318000000|2025-03-30 07:00:00|1374.37|1364.87|1377.34|1367.84|1377.34|1367.84|1374.37|1364.87|222
1743318300000|2025-03-30 07:05:00|1377.35|1367.85|1377.34|1367.84|1378.47|1368.97|1375.49|1365.99|333
1743318600000|2025-03-30 07:10:00|1377.32|1367.82|1379.45|1369.95|1379.45|1369.95|1377.32|1367.82|240
1743318900000|2025-03-30 07:15:00|1379.43|1369.93|1379.38|1369.88|1381.34|1371.84|1377.43|1367.93|318
1743319200000|2025-03-30 07:20:00|1379.37|1369.87|1377.9|1368.4|1379.37|1369.87|1376.85|1367.35|293
1743319500000|2025-03-30 07:25:00|1378.25|1368.75|1377.49|1367.99|1379.33|1369.83|1377.29|1367.79|157
1743319800000|2025-03-30 07:30:00|1377.4|1367.9|1376.37|1366.87|1378.42|1368.92|1374.34|1364.84|175
1743320100000|2025-03-30 07:35:00|1376.39|1366.89|1374.82|1365.32|1377.2|1367.7|1374.82|1365.32|144
1743320400000|2025-03-30 07:40:00|1374.46|1364.96|1373.24|1363.74|1375.3|1365.8|1372.37|1362.87|130
1743320700000|2025-03-30 07:45:00|1373.22|1363.72|1372.25|1362.75|1373.44|1363.94|1370.88|1361.38|230
1743321000000|2025-03-30 07:50:00|1371.9|1362.4|1371.39|1361.89|1372.42|1362.92|1371.39|1361.89|200
1743321300000|2025-03-30 07:55:00|1371.4|1361.9|1372.45|1362.95|1373.54|1364.04|1371.4|1361.9|150
1743321600000|2025-03-30 08:00:00|1372.47|1362.97|1374.87|1365.37|1375.47|1365.97|1372.47|1362.97|173
1743321900000|2025-03-30 08:05:00|1375.2|1365.7|1375.22|1365.72|1376.35|1366.85|1373.15|1363.65|286
1743322200000|2025-03-30 08:10:00|1375.15|1365.65|1376.32|1366.82|1376.34|1366.84|1372.39|1362.89|236
1743322500000|2025-03-30 08:15:00|1376.3|1366.8|1378.22|1368.72|1378.22|1368.72|1375.48|1365.98|270
1743322800000|2025-03-30 08:20:00|1378.24|1368.74|1377.37|1367.87|1378.49|1368.99|1375.25|1365.75|318
1743323100000|2025-03-30 08:25:00|1377.35|1367.85|1376.32|1366.82|1377.42|1367.92|1376|1366.5|255
1743323400000|2025-03-30 08:30:00|1376.27|1366.77|1379.4|1369.9|1380.37|1370.87|1376.25|1366.75|179
1743323700000|2025-03-30 08:35:00|1379.42|1369.92|1379.35|1369.85|1380.37|1370.87|1378.3|1368.8|292
1743324000000|2025-03-30 08:40:00|1379.37|1369.87|1377.2|1367.7|1380.32|1370.82|1377.17|1367.67|114
1743324300000|2025-03-30 08:45:00|1376.85|1367.35|1380.39|1370.89|1380.45|1370.95|1376.85|1367.35|177
1743324600000|2025-03-30 08:50:00|1380.45|1370.95|1382.47|1372.97|1382.54|1373.04|1380.32|1370.82|245
1743324900000|2025-03-30 08:55:00|1382.44|1372.94|1384.19|1374.69|1384.54|1375.04|1382.44|1372.94|187
1743325200000|2025-03-30 09:00:00|1383.86|1374.36|1381.82|1372.32|1384.42|1374.92|1381.3|1371.8|235
1743325500000|2025-03-30 09:05:00|1382.15|1372.65|1382.18|1372.68|1383.12|1373.62|1380.27|1370.77|234
1743325800000|2025-03-30 09:10:00|1382.17|1372.67|1383.23|1373.73|1383.23|1373.73|1379.27|1369.77|230
1743326100000|2025-03-30 09:15:00|1383.25|1373.75|1384.2|1374.7|1384.48|1374.98|1382.1|1372.6|215
1743326400000|2025-03-30 09:20:00|1384.17|1374.67|1387.78|1378.28|1387.78|1378.28|1383.82|1374.32|104
1743326700000|2025-03-30 09:25:00|1387.73|1378.23|1388.3|1378.8|1389.14|1379.64|1387|1377.5|136
1743327000000|2025-03-30 09:30:00|1388.32|1378.82|1391.15|1381.65|1392.18|1382.68|1388.32|1378.82|397
1743327300000|2025-03-30 09:35:00|1390.82|1381.32|1389.1|1379.6|1391.22|1381.72|1388.71|1379.21|493
1743327600000|2025-03-30 09:40:00|1388.77|1379.27|1387.05|1377.55|1389.2|1379.7|1386.69|1377.19|307
1743327900000|2025-03-30 09:45:00|1387.1|1377.6|1388.05|1378.55|1389.27|1379.77|1387.07|1377.57|362
1743328200000|2025-03-30 09:50:00|1388.07|1378.57|1387.68|1378.18|1388.24|1378.74|1385.37|1375.87|326
1743328500000|2025-03-30 09:55:00|1387.35|1377.85|1386.1|1376.6|1388.18|1378.68|1385.38|1375.88|184
1743328800000|2025-03-30 10:00:00|1386.09|1376.59|1385.24|1375.74|1386.25|1376.75|1384.12|1374.62|244
1743329100000|2025-03-30 10:05:00|1385.22|1375.72|1388.14|1378.64|1388.14|1378.64|1384|1374.5|174
1743329400000|2025-03-30 10:10:00|1388.15|1378.65|1387.2|1377.7|1389.3|1379.8|1387.14|1377.64|189
1743329700000|2025-03-30 10:15:00|1387.18|1377.68|1380.2|1370.7|1387.29|1377.79|1380.15|1370.65|252
1743330000000|2025-03-30 10:20:00|1380.17|1370.67|1376.84|1367.34|1381.27|1371.77|1375.77|1366.27|307
1743330300000|2025-03-30 10:25:00|1376.86|1367.36|1379.3|1369.8|1381.37|1371.87|1376.35|1366.85|376
1743330600000|2025-03-30 10:30:00|1379.28|1369.78|1376.24|1366.74|1379.29|1369.79|1375.17|1365.67|269
1743330900000|2025-03-30 10:35:00|1376.22|1366.72|1375.22|1365.72|1376.25|1366.75|1372.1|1362.6|285
1743331200000|2025-03-30 10:40:00|1375.24|1365.74|1371.34|1361.84|1376.22|1366.72|1371.23|1361.73|137
1743331500000|2025-03-30 10:45:00|1371.44|1361.94|1374.19|1364.69|1374.24|1364.74|1370.22|1360.72|282
1743331800000|2025-03-30 10:50:00|1374.2|1364.7|1374.86|1365.36|1376.15|1366.65|1372.82|1363.32|149
1743332100000|2025-03-30 10:55:00|1374.81|1365.31|1371.25|1361.75|1374.81|1365.31|1371.15|1361.65|141
1743332400000|2025-03-30 11:00:00|1371.23|1361.73|1371.33|1361.83|1374.19|1364.69|1370.79|1361.29|224
1743332700000|2025-03-30 11:05:00|1371.32|1361.82|1377.17|1367.67|1377.19|1367.69|1371.12|1361.62|226
1743333000000|2025-03-30 11:10:00|1377.19|1367.69|1379.81|1370.31|1380.17|1370.67|1376.83|1367.33|179
1743333300000|2025-03-30 11:15:00|1380.14|1370.64|1381.47|1371.97|1383.34|1373.84|1379.39|1369.89|191
1743333600000|2025-03-30 11:20:00|1381.5|1372|1376.44|1366.94|1382.2|1372.7|1375.97|1366.47|321
1743333900000|2025-03-30 11:25:00|1376.37|1366.87|1376.92|1367.42|1377.22|1367.72|1372.4|1362.9|292
1743334200000|2025-03-30 11:30:00|1376.84|1367.34|1374.83|1365.33|1380.22|1370.72|1373.25|1363.75|339
1743334500000|2025-03-30 11:35:00|1374.9|1365.4|1373.83|1364.33|1376.32|1366.82|1372.37|1362.87|344
1743334800000|2025-03-30 11:40:00|1373.43|1363.93|1376.37|1366.87|1376.37|1366.87|1372.15|1362.65|161
1743335100000|2025-03-30 11:45:00|1376.39|1366.89|1379.15|1369.65|1379.24|1369.74|1374.33|1364.83|212
1743335400000|2025-03-30 11:50:00|1378.82|1369.32|1378.32|1368.82|1379.35|1369.85|1377.24|1367.74|105
1743335700000|2025-03-30 11:55:00|1378.17|1368.67|1379.12|1369.62|1379.18|1369.68|1377.35|1367.85|133
1743336000000|2025-03-30 12:00:00|1379.1|1369.6|1374.9|1365.4|1380.49|1370.99|1374.37|1364.87|237
1743336300000|2025-03-30 12:05:00|1375.25|1365.75|1375.34|1365.84|1376.45|1366.95|1373.86|1364.36|196
1743336600000|2025-03-30 12:10:00|1374.93|1365.43|1375.91|1366.41|1376.52|1367.02|1374.38|1364.88|300
1743336900000|2025-03-30 12:15:00|1375.51|1366.01|1376.52|1367.02|1376.62|1367.12|1373.95|1364.45|255
1743337200000|2025-03-30 12:20:00|1376.48|1366.98|1376.53|1367.03|1376.63|1367.13|1374.97|1365.47|261
1743337500000|2025-03-30 12:25:00|1376.54|1367.04|1382.13|1372.63|1382.23|1372.73|1376.54|1367.04|287
1743337800000|2025-03-30 12:30:00|1381.8|1372.3|1379.75|1370.25|1384.45|1374.95|1379.75|1370.25|246
1743338100000|2025-03-30 12:35:00|1379.44|1369.94|1378.24|1368.74|1379.85|1370.35|1377.79|1368.29|226
1743338400000|2025-03-30 12:40:00|1378.25|1368.75|1374.3|1364.8|1378.45|1368.95|1374.09|1364.59|167
1743338700000|2025-03-30 12:45:00|1374.19|1364.69|1373.35|1363.85|1374.39|1364.89|1371.32|1361.82|187
1743339000000|2025-03-30 12:50:00|1373.33|1363.83|1374.73|1365.23|1375.25|1365.75|1372.3|1362.8|213
1743339300000|2025-03-30 12:55:00|1374.69|1365.19|1375.22|1365.72|1375.25|1365.75|1373.37|1363.87|146
1743339600000|2025-03-30 13:00:00|1374.87|1365.37|1373.9|1364.4|1375.34|1365.84|1371.35|1361.85|214
1743339900000|2025-03-30 13:05:00|1374.27|1364.77|1372.4|1362.9|1374.27|1364.77|1370.3|1360.8|221
1743340200000|2025-03-30 13:10:00|1372.37|1362.87|1373.47|1363.97|1374.4|1364.9|1371.4|1361.9|230
1743340500000|2025-03-30 13:15:00|1373.5|1364|1376.9|1367.4|1377.32|1367.82|1373.43|1363.93|229
1743340800000|2025-03-30 13:20:00|1376.89|1367.39|1372.89|1363.39|1377.25|1367.75|1371.8|1362.3|214
1743341100000|2025-03-30 13:25:00|1372.52|1363.02|1369.24|1359.74|1372.52|1363.02|1368.74|1359.24|187
1743341400000|2025-03-30 13:30:00|1368.89|1359.39|1360.9|1351.4|1369.89|1360.39|1353.76|1344.26|702
1743341700000|2025-03-30 13:35:00|1360.89|1351.39|1361.39|1351.89|1364.78|1355.28|1359.39|1349.89|552
1743342000000|2025-03-30 13:40:00|1361.37|1351.87|1364.8|1355.3|1365.15|1355.65|1359.35|1349.85|370
1743342300000|2025-03-30 13:45:00|1364.88|1355.38|1362.25|1352.75|1365.39|1355.89|1359.47|1349.97|451
1743342600000|2025-03-30 13:50:00|1362.24|1352.74|1359.43|1349.93|1362.27|1352.77|1357.87|1348.37|444
1743342900000|2025-03-30 13:55:00|1359.39|1349.89|1355.25|1345.75|1359.39|1349.89|1354.39|1344.89|371
1743343200000|2025-03-30 14:00:00|1354.87|1345.37|1356.3|1346.8|1356.93|1347.43|1352.3|1342.8|419
1743343500000|2025-03-30 14:05:00|1356.32|1346.82|1352.77|1343.27|1357.43|1347.93|1352.1|1342.6|356
1743343800000|2025-03-30 14:10:00|1352.72|1343.22|1355.77|1346.27|1356.1|1346.6|1352.39|1342.89|259
1743344100000|2025-03-30 14:15:00|1355.73|1346.23|1361.18|1351.68|1362.86|1353.36|1353.22|1343.72|426
1743344400000|2025-03-30 14:20:00|1361.22|1351.72|1361.27|1351.77|1364.22|1354.72|1360.35|1350.85|355
1743344700000|2025-03-30 14:25:00|1361.3|1351.8|1360.27|1350.77|1361.32|1351.82|1358.25|1348.75|239
1743345000000|2025-03-30 14:30:00|1360.25|1350.75|1360.2|1350.7|1363.35|1353.85|1358.78|1349.28|259
1743345300000|2025-03-30 14:35:00|1360.22|1350.72|1361.22|1351.72|1363.35|1353.85|1359.67|1350.17|244
1743345600000|2025-03-30 14:40:00|1360.83|1351.33|1363.67|1354.17|1364.75|1355.25|1359.39|1349.89|305
1743345900000|2025-03-30 14:45:00|1363.7|1354.2|1368.37|1358.87|1368.77|1359.27|1362.76|1353.26|280
1743346200000|2025-03-30 14:50:00|1368.38|1358.88|1368.67|1359.17|1369.19|1359.69|1366.37|1356.87|315
1743346500000|2025-03-30 14:55:00|1368.38|1358.88|1364.67|1355.17|1369.35|1359.85|1362.68|1353.18|265
1743346800000|2025-03-30 15:00:00|1364.68|1355.18|1365.7|1356.2|1367.72|1358.22|1363.79|1354.29|300
1743347100000|2025-03-30 15:05:00|1365.72|1356.22|1367.15|1357.65|1369.15|1359.65|1365.72|1356.22|298
1743347400000|2025-03-30 15:10:00|1367.17|1357.67|1370.66|1361.16|1370.77|1361.27|1366.73|1357.23|188
1743347700000|2025-03-30 15:15:00|1370.64|1361.14|1372.64|1363.14|1374.71|1365.21|1370.2|1360.7|310
1743348000000|2025-03-30 15:20:00|1372.63|1363.13|1371.09|1361.59|1375.15|1365.65|1370.02|1360.52|249
1743348300000|2025-03-30 15:25:00|1371.07|1361.57|1368.07|1358.57|1371.07|1361.57|1367.34|1357.84|159
1743348600000|2025-03-30 15:30:00|1368.09|1358.59|1369.15|1359.65|1371.1|1361.6|1367.36|1357.86|247
1743348900000|2025-03-30 15:35:00|1369.14|1359.64|1364.6|1355.1|1369.14|1359.64|1364.6|1355.1|235
1743349200000|2025-03-30 15:40:00|1364.64|1355.14|1366.1|1356.6|1368.05|1358.55|1364.09|1354.59|242
1743349500000|2025-03-30 15:45:00|1366.09|1356.59|1368.09|1358.59|1369.15|1359.65|1364.99|1355.49|322
1743349800000|2025-03-30 15:50:00|1368.1|1358.6|1366.15|1356.65|1369.67|1360.17|1365.61|1356.11|226
1743350100000|2025-03-30 15:55:00|1366.14|1356.64|1365.73|1356.23|1367.34|1357.84|1364.3|1354.8|156
1743350400000|2025-03-30 16:00:00|1365.68|1356.18|1365.23|1355.73|1367.19|1357.69|1364.7|1355.2|236
1743350700000|2025-03-30 16:05:00|1365.2|1355.7|1369.05|1359.55|1369.05|1359.55|1365.09|1355.59|241
1743351000000|2025-03-30 16:10:00|1369.04|1359.54|1367.68|1358.18|1369.99|1360.49|1365.14|1355.64|189
1743351300000|2025-03-30 16:15:00|1368|1358.5|1368.24|1358.74|1370.08|1360.58|1368|1358.5|232
1743351600000|2025-03-30 16:20:00|1367.78|1358.28|1370.07|1360.57|1370.07|1360.57|1366.55|1357.05|241
1743351900000|2025-03-30 16:25:00|1369.73|1360.23|1367.62|1358.12|1372.59|1363.09|1366.43|1356.93|185
1743352200000|2025-03-30 16:30:00|1367.35|1357.85|1363.67|1354.17|1368.09|1358.59|1361.3|1351.8|348
1743352500000|2025-03-30 16:35:00|1363.69|1354.19|1363.17|1353.67|1363.69|1354.19|1357.33|1347.83|476
1743352800000|2025-03-30 16:40:00|1363.25|1353.75|1357.25|1347.75|1364.08|1354.58|1356.07|1346.57|315
1743353100000|2025-03-30 16:45:00|1357.22|1347.72|1354.34|1344.84|1358.18|1348.68|1353.1|1343.6|277
1743353400000|2025-03-30 16:50:00|1354.15|1344.65|1350|1340.5|1355.15|1345.65|1348.92|1339.42|486
1743353700000|2025-03-30 16:55:00|1350.02|1340.52|1348.07|1338.57|1350.02|1340.52|1343.66|1334.16|506
1743354000000|2025-03-30 17:00:00|1348.05|1338.55|1347.09|1337.59|1350.71|1341.21|1346.67|1337.17|406
1743354300000|2025-03-30 17:05:00|1347.1|1337.6|1350.02|1340.52|1350.55|1341.05|1343.64|1334.14|448
1743354600000|2025-03-30 17:10:00|1350.05|1340.55|1354.27|1344.77|1354.28|1344.78|1349.69|1340.19|365
1743354900000|2025-03-30 17:15:00|1354.12|1344.62|1356.35|1346.85|1357.22|1347.72|1352.42|1342.92|360
1743355200000|2025-03-30 17:20:00|1356.36|1346.86|1359.77|1350.27|1359.77|1350.27|1356.22|1346.72|318
1743355500000|2025-03-30 17:25:00|1359.82|1350.32|1357.66|1348.16|1361.63|1352.13|1357.64|1348.14|247
1743355800000|2025-03-30 17:30:00|1357.69|1348.19|1356.62|1347.12|1360.35|1350.85|1356.2|1346.7|276
1743356100000|2025-03-30 17:35:00|1356.76|1347.26|1357.2|1347.7|1360.17|1350.67|1356.36|1346.86|270
1743356400000|2025-03-30 17:40:00|1357.22|1347.72|1353.68|1344.18|1357.22|1347.72|1353.36|1343.86|165
1743356700000|2025-03-30 17:45:00|1353.27|1343.77|1352.68|1343.18|1355.22|1345.72|1351.64|1342.14|184
1743357000000|2025-03-30 17:50:00|1352.66|1343.16|1354.83|1345.33|1355.73|1346.23|1351.18|1341.68|153
1743357300000|2025-03-30 17:55:00|1354.75|1345.25|1355.17|1345.67|1355.27|1345.77|1353.29|1343.79|131
1743357600000|2025-03-30 18:00:00|1355.22|1345.72|1357.68|1348.18|1358.2|1348.7|1355.22|1345.72|228
1743357900000|2025-03-30 18:05:00|1357.73|1348.23|1365.74|1356.24|1366.76|1357.26|1357.67|1348.17|362
1743358200000|2025-03-30 18:10:00|1365.75|1356.25|1364.25|1354.75|1367.23|1357.73|1363.73|1354.23|242
1743358500000|2025-03-30 18:15:00|1364.27|1354.77|1364.32|1354.82|1366.27|1356.77|1362.76|1353.26|324
1743358800000|2025-03-30 18:20:00|1364.3|1354.8|1368.34|1358.84|1369.47|1359.97|1362.79|1353.29|375
1743359100000|2025-03-30 18:25:00|1368.32|1358.82|1369.49|1359.99|1370.35|1360.85|1367.28|1357.78|262
1743359400000|2025-03-30 18:30:00|1369.52|1360.02|1365.27|1355.77|1369.96|1360.46|1365.22|1355.72|261
1743359700000|2025-03-30 18:35:00|1365.28|1355.78|1366.39|1356.89|1367.32|1357.82|1365.28|1355.78|259
1743360000000|2025-03-30 18:40:00|1366.45|1356.95|1366.85|1357.35|1368.25|1358.75|1365.27|1355.77|186
1743360300000|2025-03-30 18:45:00|1366.87|1357.37|1370.5|1361|1371.88|1362.38|1366.78|1357.28|342
1743360600000|2025-03-30 18:50:00|1370.85|1361.35|1371.28|1361.78|1372.43|1362.93|1369.87|1360.37|218
1743360900000|2025-03-30 18:55:00|1371.3|1361.8|1373.27|1363.77|1373.9|1364.4|1370.43|1360.93|271
1743361200000|2025-03-30 19:00:00|1372.92|1363.42|1376.35|1366.85|1377.44|1367.94|1371.78|1362.28|464
1743361500000|2025-03-30 19:05:00|1376.7|1367.2|1370.24|1360.74|1376.71|1367.21|1370.22|1360.72|273
1743361800000|2025-03-30 19:10:00|1370.27|1360.77|1371.25|1361.75|1371.82|1362.32|1369.3|1359.8|210
1743362100000|2025-03-30 19:15:00|1371.24|1361.74|1367.82|1358.32|1372.22|1362.72|1367.36|1357.86|256
1743362400000|2025-03-30 19:20:00|1367.79|1358.29|1369.73|1360.23|1369.73|1360.23|1367.37|1357.87|175
1743362700000|2025-03-30 19:25:00|1369.78|1360.28|1368.37|1358.87|1370.7|1361.2|1368.37|1358.87|153
1743363000000|2025-03-30 19:30:00|1368.32|1358.82|1375.75|1357.25|1375.92|1359.83|1367.36|1354.8|197
1743363300000|2025-03-30 19:35:00|1375.82|1357.32|1375.88|1357.38|1376.36|1357.86|1373.88|1355.38|159
1743363600000|2025-03-30 19:40:00|1375.92|1357.42|1375.3|1356.8|1376.33|1357.83|1375.27|1356.77|101
1743363900000|2025-03-30 19:45:00|1375.28|1356.78|1371.95|1353.45|1375.28|1356.78|1371.33|1352.83|173
1743364200000|2025-03-30 19:50:00|1371.9|1353.4|1370.41|1351.91|1372.39|1353.89|1369.74|1351.24|137
1743364500000|2025-03-30 19:55:00|1370.79|1352.29|1370.75|1352.25|1371.8|1353.3|1369.95|1351.45|104
1743364800000|2025-03-30 20:00:00|1370.84|1352.34|1367.5|1349|1371.84|1353.34|1367.5|1349|276
1743365100000|2025-03-30 20:05:00|1367.25|1348.75|1370.26|1351.76|1370.37|1351.87|1366.21|1347.71|212
1743365400000|2025-03-30 20:10:00|1370.24|1351.74|1370.24|1351.74|1371.75|1353.25|1367.35|1348.85|216
1743365700000|2025-03-30 20:15:00|1370.26|1351.76|1371.75|1353.25|1372.7|1354.2|1370.26|1351.76|231
1743366000000|2025-03-30 20:20:00|1371.77|1353.27|1371.74|1353.24|1371.82|1353.32|1369.72|1351.22|163
1743366300000|2025-03-30 20:25:00|1371.79|1353.29|1368.74|1350.24|1371.84|1353.34|1368.35|1349.85|156
1743366600000|2025-03-30 20:30:00|1368.79|1350.29|1369.28|1350.78|1370.64|1352.14|1368.25|1349.75|185
1743366900000|2025-03-30 20:35:00|1369.3|1350.8|1368.69|1350.19|1371.8|1353.3|1368.69|1350.19|169
1743367200000|2025-03-30 20:40:00|1368.34|1349.84|1367.69|1349.19|1369.85|1351.35|1366.8|1348.3|162
1743367500000|2025-03-30 20:45:00|1367.67|1349.17|1367.69|1349.19|1368.8|1350.3|1365.89|1347.39|140
1743367800000|2025-03-30 20:50:00|1367.67|1349.17|1365.89|1347.39|1368.89|1350.39|1365.89|1347.39|162
1743368100000|2025-03-30 20:55:00|1365.93|1347.43|1365.72|1347.22|1366.8|1348.3|1364.77|1346.27|108
1743368400000|2025-03-30 21:00:00|1365.75|1347.25|1367.27|1348.77|1369.78|1351.28|1365.75|1347.25|253
1743368700000|2025-03-30 21:05:00|1366.89|1348.39|1366.32|1347.82|1367.25|1348.75|1365.5|1347|113
1743369000000|2025-03-30 21:10:00|1366.28|1347.78|1372.78|1354.28|1372.83|1354.33|1366.28|1347.78|157
1743369300000|2025-03-30 21:15:00|1372.77|1354.27|1365.25|1355.75|1372.77|1356.75|1364.74|1349.85|116
1743369600000|2025-03-30 21:20:00|1364.75|1355.25|1361.75|1352.25|1364.75|1355.25|1361.75|1352.25|7
1743369900000|2025-03-30 21:25:00|1362.25|1352.75|1363.25|1353.75|1363.25|1353.75|1362.25|1352.75|2
1743370200000|2025-03-30 21:30:00|1362.75|1353.25|1361.75|1352.25|1363.25|1353.75|1361.75|1352.25|4
1743370500000|2025-03-30 21:35:00|1361.25|1351.75|1359.25|1349.75|1361.25|1351.75|1359.25|1349.75|5
1743370800000|2025-03-30 21:40:00|1356.75|1347.25|1356.25|1346.75|1357.25|1347.75|1353.75|1344.25|12
1743371100000|2025-03-30 21:45:00|1355.75|1346.25|1350.75|1341.25|1355.75|1346.25|1350.75|1341.25|10
1743371400000|2025-03-30 21:50:00|1350.25|1340.75|1348.25|1338.75|1350.25|1340.75|1348.25|1338.75|8
1743371700000|2025-03-30 21:55:00|1348.75|1339.25|1350.25|1340.75|1350.25|1340.75|1345.25|1335.75|15
1743372000000|2025-03-30 22:00:00|1349.75|1340.25|1338.75|1329.25|1349.75|1340.25|1336.75|1327.25|32
1743372300000|2025-03-30 22:05:00|1338.25|1328.75|1328.25|1318.75|1339.25|1329.75|1325.25|1315.75|51
1743372600000|2025-03-30 22:10:00|1328.75|1319.25|1335.25|1325.75|1335.25|1325.75|1326.75|1317.25|32
1743372900000|2025-03-30 22:15:00|1334.75|1325.25|1331.25|1321.75|1337.25|1327.75|1331.25|1321.75|28
1743373200000|2025-03-30 22:20:00|1331.75|1322.25|1336.25|1326.75|1337.75|1328.25|1328.25|1318.75|30
1743373500000|2025-03-30 22:25:00|1336.75|1327.25|1342.25|1332.75|1343.25|1333.75|1336.75|1327.25|22
1743373800000|2025-03-30 22:30:00|1341.75|1332.25|1345.25|1335.75|1345.25|1335.75|1341.75|1332.25|32
1743374100000|2025-03-30 22:35:00|1345.75|1336.25|1358.25|1348.75|1360.25|1350.75|1345.75|1336.25|61
1743374400000|2025-03-30 22:40:00|1357.75|1348.25|1355.25|1345.75|1358.25|1348.75|1355.25|1345.75|32
1743374700000|2025-03-30 22:45:00|1355.75|1346.25|1355.25|1345.75|1359.25|1349.75|1354.25|1344.75|34
1743375000000|2025-03-30 22:50:00|1355.75|1346.25|1350.25|1340.75|1357.25|1347.75|1350.25|1340.75|29
1743375300000|2025-03-30 22:55:00|1349.75|1340.25|1350.25|1340.75|1352.25|1342.75|1348.75|1339.25|18
1743375600000|2025-03-30 23:00:00|1350.75|1341.25|1343.25|1333.75|1351.25|1341.75|1343.25|1333.75|29
1743375900000|2025-03-30 23:05:00|1342.25|1332.75|1343.25|1333.75|1344.25|1334.75|1341.25|1331.75|21
1743376200000|2025-03-30 23:10:00|1343.75|1334.25|1345.25|1335.75|1348.25|1338.75|1343.25|1333.75|21
1743376500000|2025-03-30 23:15:00|1343.75|1334.25|1344.75|1335.25|1345.25|1335.75|1342.25|1332.75|28
1743376800000|2025-03-30 23:20:00|1345.25|1335.75|1336.25|1326.75|1345.25|1335.75|1336.25|1326.75|28
1743377100000|2025-03-30 23:25:00|1337.25|1327.75|1334.75|1325.25|1341.25|1331.75|1334.75|1325.25|31
1743377400000|2025-03-30 23:30:00|1334.25|1324.75|1337.25|1327.75|1338.25|1328.75|1334.25|1324.75|39
1743377700000|2025-03-30 23:35:00|1336.75|1327.25|1341.25|1331.75|1343.25|1333.75|1336.25|1326.75|22
1743378000000|2025-03-30 23:40:00|1341.75|1332.25|1344.75|1335.25|1345.25|1335.75|1341.75|1332.25|18
1743378300000|2025-03-30 23:45:00|1344.25|1334.75|1341.75|1332.25|1345.25|1335.75|1339.25|1329.75|29
1743378600000|2025-03-30 23:50:00|1342.25|1332.75|1344.25|1334.75|1344.25|1334.75|1340.25|1330.75|18
1743378900000|2025-03-30 23:55:00|1344.75|1335.25|1346.25|1336.75|1346.25|1336.75|1344.25|1334.75|7
1743379200000|2025-03-31 00:00:00|1346.75|1337.25|1347.25|1337.75|1348.25|1338.75|1344.25|1334.75|36
1743379500000|2025-03-31 00:05:00|1346.75|1337.25|1345.25|1335.75|1347.25|1337.75|1343.25|1333.75|35
1743379800000|2025-03-31 00:10:00|1345.75|1336.25|1346.25|1336.75|1350.25|1340.75|1345.25|1335.75|20
1743380100000|2025-03-31 00:15:00|1345.75|1336.25|1342.75|1333.25|1347.25|1337.75|1342.75|1333.25|33
1743380400000|2025-03-31 00:20:00|1341.75|1332.25|1336.75|1327.25|1341.75|1332.25|1336.25|1326.75|27
1743380700000|2025-03-31 00:25:00|1337.25|1327.75|1336.75|1327.25|1339.25|1329.75|1336.25|1326.75|23
1743381000000|2025-03-31 00:30:00|1337.25|1327.75|1328.75|1319.25|1337.25|1327.75|1327.75|1318.25|27
1743381300000|2025-03-31 00:35:00|1328.25|1318.75|1324.25|1314.75|1328.25|1318.75|1324.25|1314.75|23
1743381600000|2025-03-31 00:40:00|1324.75|1315.25|1321.75|1312.25|1325.75|1316.25|1321.25|1311.75|38
1743381900000|2025-03-31 00:45:00|1321.25|1311.75|1322.25|1312.75|1323.25|1313.75|1318.25|1308.75|40
1743382200000|2025-03-31 00:50:00|1321.75|1312.25|1322.25|1312.75|1324.25|1314.75|1319.25|1309.75|27
1743382500000|2025-03-31 00:55:00|1322.75|1313.25|1326.25|1316.75|1328.25|1318.75|1322.75|1313.25|22
1743382800000|2025-03-31 01:00:00|1326.75|1317.25|1338.25|1328.75|1343.25|1333.75|1325.75|1316.25|53
1743383100000|2025-03-31 01:05:00|1338.75|1329.25|1342.25|1332.75|1345.75|1336.25|1338.25|1328.75|44
1743383400000|2025-03-31 01:10:00|1342.75|1333.25|1342.25|1332.75|1344.75|1335.25|1341.25|1331.75|23
1743383700000|2025-03-31 01:15:00|1342.75|1333.25|1337.25|1327.75|1345.25|1335.75|1337.25|1327.75|19
1743384000000|2025-03-31 01:20:00|1336.75|1327.25|1344.25|1334.75|1344.25|1334.75|1336.25|1326.75|33
1743384300000|2025-03-31 01:25:00|1344.75|1335.25|1354.25|1344.75|1355.25|1345.75|1344.75|1335.25|57
1743384600000|2025-03-31 01:30:00|1353.75|1344.25|1349.25|1339.75|1353.75|1344.25|1348.75|1339.25|30
1743384900000|2025-03-31 01:35:00|1348.75|1339.25|1349.25|1339.75|1350.25|1340.75|1344.25|1334.75|27
1743385200000|2025-03-31 01:40:00|1348.75|1339.25|1349.25|1339.75|1350.75|1341.25|1346.25|1336.75|25
1743385500000|2025-03-31 01:45:00|1350.25|1340.75|1349.25|1339.75|1352.25|1342.75|1347.25|1337.75|31
1743385800000|2025-03-31 01:50:00|1350.25|1340.75|1350.25|1340.75|1351.25|1341.75|1347.25|1337.75|23
1743386100000|2025-03-31 01:55:00|1350.75|1341.25|1352.25|1342.75|1352.25|1342.75|1348.25|1338.75|18
1743386400000|2025-03-31 02:00:00|1351.75|1342.25|1345.25|1335.75|1352.25|1342.75|1344.25|1334.75|23
1743386700000|2025-03-31 02:05:00|1345.75|1336.25|1346.25|1336.75|1347.25|1337.75|1343.25|1333.75|30
1743387000000|2025-03-31 02:10:00|1346.75|1337.25|1346.25|1336.75|1349.25|1339.75|1344.75|1335.25|21
1743387300000|2025-03-31 02:15:00|1346.75|1337.25|1348.25|1338.75|1351.25|1341.75|1346.75|1337.25|23
1743387600000|2025-03-31 02:20:00|1348.75|1339.25|1345.25|1335.75|1350.25|1340.75|1343.75|1334.25|15
1743387900000|2025-03-31 02:25:00|1344.75|1335.25|1344.25|1334.75|1344.75|1335.25|1341.25|1331.75|16
1743388200000|2025-03-31 02:30:00|1345.25|1335.75|1346.25|1336.75|1347.25|1337.75|1342.25|1332.75|36
1743388500000|2025-03-31 02:35:00|1346.75|1337.25|1346.25|1336.75|1351.25|1341.75|1346.25|1336.75|23
1743388800000|2025-03-31 02:40:00|1345.25|1335.75|1351.25|1341.75|1352.25|1342.75|1345.25|1335.75|23
1743389100000|2025-03-31 02:45:00|1351.75|1342.25|1355.25|1345.75|1355.25|1345.75|1351.75|1342.25|24
1743389400000|2025-03-31 02:50:00|1356.25|1346.75|1353.25|1343.75|1358.25|1348.75|1353.25|1343.75|26
1743389700000|2025-03-31 02:55:00|1352.25|1342.75|1348.25|1338.75|1352.75|1343.25|1348.25|1338.75|9
1743390000000|2025-03-31 03:00:00|1348.75|1339.25|1350.25|1340.75|1350.25|1340.75|1347.25|1337.75|23
1743390300000|2025-03-31 03:05:00|1349.75|1340.25|1345.25|1335.75|1350.25|1340.75|1345.25|1335.75|15
1743390600000|2025-03-31 03:10:00|1343.75|1334.25|1338.25|1328.75|1343.75|1334.25|1338.25|1328.75|13
1743390900000|2025-03-31 03:15:00|1337.75|1328.25|1336.25|1326.75|1339.25|1329.75|1335.25|1325.75|21
1743391200000|2025-03-31 03:20:00|1335.25|1325.75|1340.25|1330.75|1340.25|1330.75|1335.25|1325.75|18
1743391500000|2025-03-31 03:25:00|1341.25|1331.75|1342.25|1332.75|1342.25|1332.75|1339.25|1329.75|11
1743391800000|2025-03-31 03:30:00|1342.75|1333.25|1339.25|1329.75|1344.25|1334.75|1339.25|1329.75|29
1743392100000|2025-03-31 03:35:00|1338.25|1328.75|1338.25|1328.75|1339.25|1329.75|1337.25|1327.75|19
1743392400000|2025-03-31 03:40:00|1337.75|1328.25|1336.25|1326.75|1337.75|1328.25|1336.25|1326.75|10
1743392700000|2025-03-31 03:45:00|1334.25|1324.75|1330.25|1320.75|1335.25|1325.75|1329.25|1319.75|18
1743393000000|2025-03-31 03:50:00|1330.75|1321.25|1329.25|1319.75|1331.25|1321.75|1328.25|1318.75|10
1743393300000|2025-03-31 03:55:00|1328.25|1318.75|1330.25|1320.75|1331.25|1321.75|1328.25|1318.75|11
1743393600000|2025-03-31 04:00:00|1330.75|1321.25|1335.25|1325.75|1335.75|1326.25|1330.75|1321.25|19
1743393900000|2025-03-31 04:05:00|1335.75|1326.25|1336.25|1326.75|1336.25|1326.75|1333.25|1323.75|22
1743394200000|2025-03-31 04:10:00|1335.25|1325.75|1334.25|1324.75|1337.25|1327.75|1332.75|1323.25|19
1743394500000|2025-03-31 04:15:00|1333.75|1324.25|1330.25|1320.75|1334.25|1324.75|1327.25|1317.75|31
1743394800000|2025-03-31 04:20:00|1329.75|1320.25|1328.25|1318.75|1330.75|1321.25|1326.25|1316.75|49
1743395100000|2025-03-31 04:25:00|1327.75|1318.25|1331.75|1322.25|1331.75|1322.25|1327.25|1317.75|43
1743395400000|2025-03-31 04:30:00|1332.25|1322.75|1331.75|1322.25|1332.25|1322.75|1328.25|1318.75|41
1743395700000|2025-03-31 04:35:00|1331.25|1321.75|1337.75|1328.25|1338.25|1328.75|1330.25|1320.75|32
1743396000000|2025-03-31 04:40:00|1338.25|1328.75|1341.25|1331.75|1341.25|1331.75|1338.25|1328.75|26
1743396300000|2025-03-31 04:45:00|1341.75|1332.25|1342.25|1332.75|1346.25|1336.75|1341.25|1331.75|80
1743396600000|2025-03-31 04:50:00|1341.25|1331.75|1337.75|1328.25|1341.25|1331.75|1336.25|1326.75|17
1743396900000|2025-03-31 04:55:00|1337.25|1327.75|1337.25|1327.75|1339.25|1329.75|1336.25|1326.75|42
1743397200000|2025-03-31 05:00:00|1336.25|1326.75|1342.75|1333.25|1344.75|1335.25|1336.25|1326.75|67
1743397500000|2025-03-31 05:05:00|1343.25|1333.75|1346.25|1336.75|1347.75|1338.25|1343.25|1333.75|67
1743397800000|2025-03-31 05:10:00|1344.25|1334.75|1348.25|1338.75|1348.25|1338.75|1344.25|1334.75|26
1743398100000|2025-03-31 05:15:00|1347.25|1337.75|1347.25|1337.75|1349.25|1339.75|1343.25|1333.75|45
1743398400000|2025-03-31 05:20:00|1347.75|1338.25|1349.75|1340.25|1350.25|1340.75|1347.25|1337.75|26
1743398700000|2025-03-31 05:25:00|1349.25|1339.75|1346.25|1336.75|1350.25|1340.75|1346.25|1336.75|31
1743399000000|2025-03-31 05:30:00|1346.75|1337.25|1342.25|1332.75|1347.25|1337.75|1342.25|1332.75|46
1743399300000|2025-03-31 05:35:00|1342.75|1333.25|1342.25|1332.75|1343.25|1333.75|1340.25|1330.75|24
1743399600000|2025-03-31 05:40:00|1342.75|1333.25|1344.25|1334.75|1344.25|1334.75|1342.25|1332.75|14
1743399900000|2025-03-31 05:45:00|1344.75|1335.25|1341.75|1332.25|1345.25|1335.75|1341.25|1331.75|17
1743400200000|2025-03-31 05:50:00|1341.25|1331.75|1341.25|1331.75|1343.25|1333.75|1340.25|1330.75|14
1743400500000|2025-03-31 05:55:00|1340.75|1331.25|1341.25|1331.75|1341.25|1331.75|1340.75|1331.25|4
1743400800000|2025-03-31 06:00:00|1341.75|1332.25|1339.25|1329.75|1344.75|1335.25|1339.25|1329.75|23
1743401100000|2025-03-31 06:05:00|1339.75|1330.25|1340.25|1330.75|1340.25|1330.75|1337.25|1327.75|15
1743401400000|2025-03-31 06:10:00|1339.25|1329.75|1334.25|1324.75|1339.25|1329.75|1334.25|1324.75|12
1743401700000|2025-03-31 06:15:00|1334.75|1325.25|1334.75|1325.25|1337.25|1327.75|1334.75|1325.25|26
1743402000000|2025-03-31 06:20:00|1335.25|1325.75|1337.25|1327.75|1339.25|1329.75|1334.75|1325.25|27
1743402300000|2025-03-31 06:25:00|1336.75|1327.25|1331.75|1322.25|1336.75|1327.25|1331.25|1321.75|18
1743402600000|2025-03-31 06:30:00|1332.25|1322.75|1334.25|1324.75|1334.75|1325.25|1331.25|1321.75|15
1743402900000|2025-03-31 06:35:00|1333.75|1324.25|1331.25|1321.75|1333.75|1324.25|1329.75|1320.25|22
1743403200000|2025-03-31 06:40:00|1331.75|1322.25|1335.25|1325.75|1336.25|1326.75|1331.25|1321.75|17
1743403500000|2025-03-31 06:45:00|1334.25|1324.75|1333.25|1323.75|1338.25|1328.75|1332.25|1322.75|31
1743403800000|2025-03-31 06:50:00|1332.75|1323.25|1331.25|1321.75|1332.75|1323.25|1330.25|1320.75|13
1743404100000|2025-03-31 06:55:00|1331.75|1322.25|1332.75|1323.25|1333.25|1323.75|1331.25|1321.75|11
1743404400000|2025-03-31 07:00:00|1333.25|1323.75|1339.25|1329.75|1340.25|1330.75|1332.75|1323.25|40
1743404700000|2025-03-31 07:05:00|1339.75|1330.25|1333.25|1323.75|1341.25|1331.75|1332.75|1323.25|27
1743405000000|2025-03-31 07:10:00|1332.75|1323.25|1330.25|1320.75|1332.75|1323.25|1329.25|1319.75|28
1743405300000|2025-03-31 07:15:00|1330.75|1321.25|1325.25|1315.75|1331.25|1321.75|1323.75|1314.25|40
1743405600000|2025-03-31 07:20:00|1325.75|1316.25|1329.25|1319.75|1330.25|1320.75|1325.75|1316.25|30
1743405900000|2025-03-31 07:25:00|1329.75|1320.25|1329.25|1319.75|1330.75|1321.25|1325.25|1315.75|32
1743406200000|2025-03-31 07:30:00|1330.25|1320.75|1323.25|1313.75|1330.25|1320.75|1322.25|1312.75|32
1743406500000|2025-03-31 07:35:00|1322.75|1313.25|1322.25|1312.75|1325.75|1316.25|1321.25|1311.75|32
1743406800000|2025-03-31 07:40:00|1322.75|1313.25|1323.25|1313.75|1325.25|1315.75|1322.25|1312.75|20
1743407100000|2025-03-31 07:45:00|1323.75|1314.25|1323.25|1313.75|1325.25|1315.75|1321.25|1311.75|25
1743407400000|2025-03-31 07:50:00|1324.25|1314.75|1318.8|1312.2|1324.75|1315.25|1317.8|1309.75|20
1743407700000|2025-03-31 07:55:00|1319.3|1312.7|1324.8|1318.2|1324.8|1318.2|1319.3|1312.7|20
1743408000000|2025-03-31 08:00:00|1325.8|1319.2|1330.3|1323.7|1330.8|1324.2|1325.8|1319.2|25
1743408300000|2025-03-31 08:05:00|1329.8|1323.2|1334.3|1327.7|1334.8|1328.2|1328.8|1322.2|30
1743408600000|2025-03-31 08:10:00|1333.8|1327.2|1332.3|1325.7|1334.8|1328.2|1331.8|1325.2|25
1743408900000|2025-03-31 08:15:00|1332.8|1326.2|1327.3|1320.7|1332.8|1326.2|1326.8|1320.2|19
1743409200000|2025-03-31 08:20:00|1327.8|1321.2|1328.8|1322.2|1328.8|1322.2|1326.3|1319.7|11
1743409500000|2025-03-31 08:25:00|1328.3|1321.7|1331.8|1325.2|1332.3|1325.7|1327.8|1321.2|11
1743409800000|2025-03-31 08:30:00|1331.3|1324.7|1331.3|1324.7|1332.8|1326.2|1329.8|1323.2|25
1743410100000|2025-03-31 08:35:00|1330.8|1324.2|1331.8|1325.2|1334.8|1328.2|1330.8|1324.2|20
1743410400000|2025-03-31 08:40:00|1331.3|1324.7|1328.8|1322.2|1331.8|1325.2|1328.8|1322.2|9
1743410700000|2025-03-31 08:45:00|1328.3|1321.7|1328.3|1321.7|1329.8|1323.2|1326.8|1320.2|12
1743411000000|2025-03-31 08:50:00|1328.8|1322.2|1323.3|1316.7|1330.8|1324.2|1323.3|1316.7|17
1743411300000|2025-03-31 08:55:00|1322.3|1315.7|1318.8|1312.2|1322.3|1315.7|1318.8|1312.2|10
1743411600000|2025-03-31 09:00:00|1319.8|1313.2|1318.8|1312.2|1320.8|1314.2|1317.3|1310.7|30
1743411900000|2025-03-31 09:05:00|1319.3|1312.7|1317.8|1311.2|1326.45|1319.85|1316.8|1310.2|38
1743412200000|2025-03-31 09:10:00|1317.3|1310.7|1312.8|1306.2|1317.3|1310.7|1310.8|1304.2|32
1743412500000|2025-03-31 09:15:00|1313.8|1307.2|1317.8|1311.2|1317.8|1311.2|1313.8|1307.2|25
1743412800000|2025-03-31 09:20:00|1317.3|1310.7|1314.8|1308.2|1317.3|1310.7|1312.8|1306.2|23
1743413100000|2025-03-31 09:25:00|1315.3|1308.7|1314.3|1307.7|1315.3|1308.7|1311.8|1305.2|25
1743413400000|2025-03-31 09:30:00|1313.8|1307.2|1309.8|1303.2|1314.8|1308.2|1308.3|1301.7|31
1743413700000|2025-03-31 09:35:00|1310.3|1303.7|1308.8|1302.2|1310.8|1304.2|1306.3|1299.7|23
1743414000000|2025-03-31 09:40:00|1308.3|1301.7|1308.8|1302.2|1309.3|1302.7|1304.8|1298.2|22
1743414300000|2025-03-31 09:45:00|1308.3|1301.7|1305.8|1299.2|1308.3|1301.7|1304.8|1298.2|24
1743414600000|2025-03-31 09:50:00|1305.3|1298.7|1302.8|1296.2|1305.8|1299.2|1301.8|1295.2|18
1743414900000|2025-03-31 09:55:00|1302.3|1295.7|1306.8|1300.2|1307.8|1301.2|1301.3|1294.7|18
1743415200000|2025-03-31 10:00:00|1305.8|1299.2|1308.8|1302.2|1308.8|1302.2|1304.8|1298.2|32
1743415500000|2025-03-31 10:05:00|1309.3|1302.7|1303.8|1297.2|1310.3|1303.7|1303.8|1297.2|31
1743415800000|2025-03-31 10:10:00|1303.3|1296.7|1305.8|1299.2|1305.8|1299.2|1300.3|1293.7|26
1743416100000|2025-03-31 10:15:00|1305.3|1298.7|1303.8|1297.2|1305.3|1298.7|1301.8|1295.2|18
1743416400000|2025-03-31 10:20:00|1304.3|1297.7|1306.8|1300.2|1309.8|1303.2|1304.3|1297.7|23
1743416700000|2025-03-31 10:25:00|1307.3|1300.7|1312.3|1305.7|1312.8|1306.2|1307.3|1300.7|16
1743417000000|2025-03-31 10:30:00|1312.8|1306.2|1311.8|1305.2|1313.3|1306.7|1309.8|1303.2|19
1743417300000|2025-03-31 10:35:00|1312.8|1306.2|1316.8|1310.2|1316.8|1310.2|1312.8|1306.2|25
1743417600000|2025-03-31 10:40:00|1317.8|1311.2|1317.8|1311.2|1318.8|1312.2|1317.8|1311.2|6
1743417900000|2025-03-31 10:45:00|1318.3|1311.7|1325.8|1319.2|1326.3|1319.7|1318.3|1311.7|24
1743418200000|2025-03-31 10:50:00|1326.3|1319.7|1324.8|1318.2|1326.8|1320.2|1321.8|1315.2|24
1743418500000|2025-03-31 10:55:00|1325.3|1318.7|1324.3|1317.7|1326.3|1319.7|1322.8|1316.2|18
1743418800000|2025-03-31 11:00:00|1324.8|1318.2|1323.8|1317.2|1325.8|1319.2|1322.3|1315.7|18
1743419100000|2025-03-31 11:05:00|1323.3|1316.7|1317.8|1311.2|1323.3|1316.7|1316.8|1310.2|21
1743419400000|2025-03-31 11:10:00|1317.3|1310.7|1319.8|1313.2|1319.8|1313.2|1317.3|1310.7|22
1743419700000|2025-03-31 11:15:00|1319.3|1312.7|1322.8|1316.2|1324.8|1318.2|1318.8|1312.2|22
1743420000000|2025-03-31 11:20:00|1322.3|1315.7|1319.3|1312.7|1323.8|1317.2|1319.3|1312.7|13
1743420300000|2025-03-31 11:25:00|1319.8|1313.2|1315.8|1309.2|1319.8|1313.2|1315.8|1309.2|13
1743420600000|2025-03-31 11:30:00|1316.3|1309.7|1315.8|1309.2|1317.8|1311.2|1314.3|1307.7|16
1743420900000|2025-03-31 11:35:00|1315.3|1308.7|1316.8|1310.2|1316.8|1310.2|1314.8|1308.2|14
1743421200000|2025-03-31 11:40:00|1317.8|1311.2|1318.8|1312.2|1318.8|1312.2|1317.8|1311.2|6
1743421500000|2025-03-31 11:45:00|1319.3|1312.7|1324.8|1318.2|1324.8|1318.2|1318.8|1312.2|24
1743421800000|2025-03-31 11:50:00|1324.3|1317.7|1329.8|1323.2|1331.8|1325.2|1324.3|1317.7|23
1743422100000|2025-03-31 11:55:00|1329.3|1322.7|1325.8|1319.2|1329.3|1322.7|1324.8|1318.2|11
1743422400000|2025-03-31 12:00:00|1326.3|1319.7|1324.3|1317.7|1329.8|1323.2|1324.3|1317.7|28
1743422700000|2025-03-31 12:05:00|1324.8|1318.2|1323.8|1317.2|1326.8|1320.2|1323.8|1317.2|19
1743423000000|2025-03-31 12:10:00|1324.8|1318.2|1319.8|1313.2|1324.8|1318.2|1319.8|1313.2|15
1743423300000|2025-03-31 12:15:00|1319.3|1312.7|1319.8|1313.2|1319.8|1313.2|1317.8|1311.2|20
1743423600000|2025-03-31 12:20:00|1320.3|1313.7|1322.8|1316.2|1323.8|1317.2|1320.3|1313.7|18
1743423900000|2025-03-31 12:25:00|1323.3|1316.7|1325.8|1319.2|1326.8|1320.2|1323.3|1316.7|16
1743424200000|2025-03-31 12:30:00|1325.3|1318.7|1327.8|1321.2|1329.8|1323.2|1324.8|1318.2|21
1743424500000|2025-03-31 12:35:00|1327.3|1320.7|1326.8|1320.2|1327.3|1320.7|1324.8|1318.2|20
1743424800000|2025-03-31 12:40:00|1327.8|1321.2|1334.8|1328.2|1334.8|1328.2|1326.8|1320.2|27
1743425100000|2025-03-31 12:45:00|1334.3|1327.7|1334.8|1328.2|1334.8|1328.2|1332.8|1326.2|27
1743425400000|2025-03-31 12:50:00|1335.3|1328.7|1344.3|1337.7|1350.8|1344.2|1335.3|1328.7|63
1743425700000|2025-03-31 12:55:00|1344.8|1338.2|1341.8|1335.2|1344.8|1338.2|1340.8|1334.2|26
1743426000000|2025-03-31 13:00:00|1342.8|1336.2|1343.8|1337.2|1343.8|1337.2|1338.8|1332.2|36
1743426300000|2025-03-31 13:05:00|1343.3|1336.7|1341.8|1335.2|1344.3|1337.7|1340.8|1334.2|27
1743426600000|2025-03-31 13:10:00|1342.3|1335.7|1340.3|1333.7|1343.3|1336.7|1339.8|1333.2|17
1743426900000|2025-03-31 13:15:00|1339.3|1332.7|1341.8|1335.2|1344.8|1338.2|1338.8|1332.2|21
1743427200000|2025-03-31 13:20:00|1341.3|1334.7|1339.8|1333.2|1343.8|1337.2|1339.8|1333.2|23
1743427500000|2025-03-31 13:25:00|1340.3|1333.7|1340.8|1334.2|1341.8|1335.2|1340.3|1333.7|17
1743427800000|2025-03-31 13:30:00|1341.3|1334.7|1327.3|1320.7|1342.8|1336.2|1322.3|1315.7|88
1743428100000|2025-03-31 13:35:00|1327.8|1321.2|1331.3|1324.7|1335.8|1329.2|1327.8|1321.2|68
1743428400000|2025-03-31 13:40:00|1330.8|1324.2|1324.8|1318.2|1332.8|1326.2|1323.8|1317.2|44
1743428700000|2025-03-31 13:45:00|1323.8|1317.2|1323.8|1317.2|1323.8|1317.2|1318.8|1312.2|49
1743429000000|2025-03-31 13:50:00|1323.3|1316.7|1332.8|1326.2|1333.8|1327.2|1322.8|1316.2|50
1743429300000|2025-03-31 13:55:00|1333.3|1326.7|1334.8|1328.2|1338.8|1332.2|1331.8|1325.2|45
1743429600000|2025-03-31 14:00:00|1335.8|1329.2|1341.8|1335.2|1341.8|1335.2|1335.8|1329.2|19
1743433200000|2025-03-31 15:00:00|1366.8|1360.2|1368.8|1362.2|1371.8|1365.2|1365.8|1359.2|30
1743433500000|2025-03-31 15:05:00|1367.8|1361.2|1361.8|1355.2|1368.8|1362.2|1361.8|1355.2|25
1743433800000|2025-03-31 15:10:00|1360.8|1354.2|1360.8|1354.2|1363.8|1357.2|1359.8|1353.2|27
1743434100000|2025-03-31 15:15:00|1360.3|1353.7|1364.8|1358.2|1365.8|1359.2|1359.8|1353.2|45
1743434400000|2025-03-31 15:20:00|1363.8|1357.2|1369.8|1363.2|1369.8|1363.2|1363.8|1357.2|29
1743434700000|2025-03-31 15:25:00|1370.8|1364.2|1365.3|1358.7|1372.8|1366.2|1365.3|1358.7|29
1743435000000|2025-03-31 15:30:00|1365.8|1359.2|1365.8|1359.2|1368.8|1362.2|1363.8|1357.2|38
1743435300000|2025-03-31 15:35:00|1366.3|1359.7|1364.8|1358.2|1366.8|1360.2|1364.8|1358.2|30
1743435600000|2025-03-31 15:40:00|1365.3|1358.7|1361.8|1355.2|1365.8|1359.2|1361.8|1355.2|19
1743435900000|2025-03-31 15:45:00|1362.8|1356.2|1366.8|1360.2|1368.8|1362.2|1362.8|1356.2|20
1743436200000|2025-03-31 15:50:00|1366.3|1359.7|1365.3|1358.7|1367.8|1361.2|1364.8|1358.2|23
1743436500000|2025-03-31 15:55:00|1364.8|1358.2|1358.8|1352.2|1364.8|1358.2|1358.8|1352.2|18
1743436800000|2025-03-31 16:00:00|1359.3|1352.7|1364.8|1358.2|1364.8|1358.2|1359.3|1352.7|20
1743437100000|2025-03-31 16:05:00|1364.3|1357.7|1360.3|1353.7|1364.8|1358.2|1360.3|1353.7|16
1743437400000|2025-03-31 16:10:00|1360.8|1354.2|1355.8|1349.2|1360.8|1354.2|1354.8|1348.2|18
1743437700000|2025-03-31 16:15:00|1355.3|1348.7|1358.8|1352.2|1358.8|1352.2|1353.8|1347.2|21
1743438000000|2025-03-31 16:20:00|1358.3|1351.7|1358.8|1352.2|1359.8|1353.2|1355.8|1349.2|19
1743438300000|2025-03-31 16:25:00|1359.8|1353.2|1366.8|1360.2|1366.8|1360.2|1359.8|1353.2|20
1743438600000|2025-03-31 16:30:00|1366.3|1359.7|1366.8|1360.2|1367.8|1361.2|1363.3|1356.7|24
1743438900000|2025-03-31 16:35:00|1367.8|1361.2|1362.8|1356.2|1367.8|1361.2|1362.3|1355.7|23
1743439200000|2025-03-31 16:40:00|1363.3|1356.7|1364.8|1358.2|1365.8|1359.2|1363.3|1356.7|21
1743439500000|2025-03-31 16:45:00|1363.8|1357.2|1363.8|1357.2|1366.8|1360.2|1362.3|1355.7|24
1743439800000|2025-03-31 16:50:00|1363.3|1356.7|1368.8|1362.2|1368.8|1362.2|1363.3|1356.7|25
1743440100000|2025-03-31 16:55:00|1367.8|1361.2|1360.8|1354.2|1367.8|1361.2|1360.3|1353.7|13
1743440400000|2025-03-31 17:00:00|1360.3|1353.7|1361.8|1355.2|1362.8|1356.2|1359.8|1353.2|27
1743440700000|2025-03-31 17:05:00|1362.8|1356.2|1366.8|1360.2|1366.8|1360.2|1362.8|1356.2|14
1743441000000|2025-03-31 17:10:00|1367.3|1360.7|1367.8|1361.2|1369.8|1363.2|1365.8|1359.2|18
1743441300000|2025-03-31 17:15:00|1368.3|1361.7|1361.8|1355.2|1368.8|1362.2|1361.8|1355.2|15
1743441600000|2025-03-31 17:20:00|1360.8|1354.2|1361.8|1355.2|1361.8|1355.2|1359.3|1352.7|15
1743441900000|2025-03-31 17:25:00|1362.3|1355.7|1359.8|1353.2|1362.8|1356.2|1359.8|1353.2|13
1743442200000|2025-03-31 17:30:00|1360.3|1353.7|1358.3|1351.7|1361.8|1355.2|1357.8|1351.2|25
1743442500000|2025-03-31 17:35:00|1357.8|1351.2|1355.8|1349.2|1357.8|1351.2|1354.3|1347.7|17
1743442800000|2025-03-31 17:40:00|1354.8|1348.2|1347.8|1341.2|1354.8|1348.2|1346.8|1340.2|13
1743443100000|2025-03-31 17:45:00|1348.8|1342.2|1350.8|1344.2|1350.8|1344.2|1345.8|1339.2|36
1743443400000|2025-03-31 17:50:00|1350.3|1343.7|1352.8|1346.2|1353.8|1347.2|1349.8|1343.2|15
1743443700000|2025-03-31 17:55:00|1351.8|1345.2|1351.8|1345.2|1353.8|1347.2|1351.8|1345.2|18
1743444000000|2025-03-31 18:00:00|1352.8|1346.2|1354.8|1348.2|1357.8|1351.2|1352.8|1346.2|30
1743444300000|2025-03-31 18:05:00|1355.3|1348.7|1361.8|1355.2|1361.8|1355.2|1354.8|1348.2|23
1743444600000|2025-03-31 18:10:00|1362.8|1356.2|1361.8|1355.2|1366.8|1360.2|1361.8|1355.2|23
1743444900000|2025-03-31 18:15:00|1361.3|1354.7|1364.8|1358.2|1364.8|1358.2|1360.8|1354.2|24
1743445200000|2025-03-31 18:20:00|1364.3|1357.7|1362.8|1356.2|1364.3|1357.7|1361.8|1355.2|26
1743445500000|2025-03-31 18:25:00|1361.8|1355.2|1365.8|1359.2|1365.8|1359.2|1361.8|1355.2|11
1743445800000|2025-03-31 18:30:00|1366.8|1360.2|1365.8|1359.2|1368.8|1362.2|1363.8|1357.2|24
1743446100000|2025-03-31 18:35:00|1366.8|1360.2|1368.8|1362.2|1369.8|1363.2|1366.3|1359.7|9
1743446400000|2025-03-31 18:40:00|1369.8|1363.2|1369.3|1362.7|1373.8|1367.2|1369.3|1362.7|18
1743446700000|2025-03-31 18:45:00|1368.8|1362.2|1368.8|1362.2|1368.8|1362.2|1365.8|1359.2|21
1743447000000|2025-03-31 18:50:00|1369.8|1363.2|1370.8|1364.2|1370.8|1364.2|1368.8|1362.2|8
1743447300000|2025-03-31 18:55:00|1370.3|1363.7|1366.8|1360.2|1370.8|1364.2|1366.8|1360.2|13
1743447600000|2025-03-31 19:00:00|1367.8|1361.2|1368.8|1362.2|1369.8|1363.2|1367.8|1361.2|14
1743447900000|2025-03-31 19:05:00|1369.8|1363.2|1370.8|1364.2|1371.8|1365.2|1368.8|1362.2|13
1743448200000|2025-03-31 19:10:00|1371.8|1365.2|1372.8|1366.2|1374.8|1368.2|1371.8|1365.2|17
1743448500000|2025-03-31 19:15:00|1373.8|1367.2|1371.8|1365.2|1373.8|1367.2|1370.8|1364.2|16
1743448800000|2025-03-31 19:20:00|1372.8|1366.2|1371.8|1365.2|1373.8|1367.2|1371.3|1364.7|13
1743449100000|2025-03-31 19:25:00|1371.3|1364.7|1368.3|1361.7|1371.3|1364.7|1367.8|1361.2|12
1743449400000|2025-03-31 19:30:00|1367.8|1361.2|1368.8|1362.2|1368.8|1362.2|1365.3|1358.7|14
1743449700000|2025-03-31 19:35:00|1369.8|1363.2|1364.8|1358.2|1369.8|1363.2|1364.3|1357.7|18
1743450000000|2025-03-31 19:40:00|1364.3|1357.7|1363.8|1357.2|1365.8|1359.2|1363.8|1357.2|14
1743450300000|2025-03-31 19:45:00|1362.8|1356.2|1358.3|1351.7|1362.8|1356.2|1357.8|1351.2|17
1743450600000|2025-03-31 19:50:00|1358.8|1352.2|1360.8|1354.2|1360.8|1354.2|1355.8|1349.2|23
1743450900000|2025-03-31 19:55:00|1360.3|1353.7|1355.8|1349.2|1360.8|1354.2|1355.8|1349.2|17
1743451200000|2025-03-31 20:00:00|1356.8|1350.2|1357.8|1351.2|1359.8|1353.2|1356.3|1349.7|21
1743451500000|2025-03-31 20:05:00|1356.8|1350.2|1364.8|1358.2|1364.8|1358.2|1356.8|1350.2|17
1743451800000|2025-03-31 20:10:00|1364.3|1357.7|1363.8|1357.2|1364.8|1358.2|1362.8|1356.2|12
1743452100000|2025-03-31 20:15:00|1364.8|1358.2|1366.8|1360.2|1366.8|1360.2|1362.8|1356.2|11
1743452400000|2025-03-31 20:20:00|1367.8|1361.2|1365.8|1359.2|1367.8|1361.2|1365.3|1358.7|8
1743452700000|2025-03-31 20:25:00|1365.3|1358.7|1367.8|1361.2|1367.8|1361.2|1365.3|1358.7|10
1743453000000|2025-03-31 20:30:00|1367.3|1360.7|1365.8|1359.2|1367.8|1361.2|1363.8|1357.2|15
1743453300000|2025-03-31 20:35:00|1364.8|1358.2|1367.3|1360.7|1367.8|1361.2|1363.8|1357.2|12
1743453600000|2025-03-31 20:40:00|1366.8|1360.2|1365.8|1359.2|1366.8|1360.2|1364.8|1358.2|11
1743453900000|2025-03-31 20:45:00|1365.3|1358.7|1361.8|1355.2|1365.3|1358.7|1361.3|1354.7|14
1743454200000|2025-03-31 20:50:00|1361.3|1354.7|1356.8|1350.2|1361.3|1354.7|1356.8|1350.2|13
1743454500000|2025-03-31 20:55:00|1357.8|1351.2|1356.52|1349.92|1357.8|1351.2|1355.8|1349.2|22
1743454800000|2025-03-31 21:00:00|1356.45|1349.85|1361.82|1355.22|1361.82|1355.22|1356.15|1349.55|283
1743455100000|2025-03-31 21:05:00|1361.83|1355.23|1361.6|1355|1361.88|1355.28|1360.05|1353.45|214
1743455400000|2025-03-31 21:10:00|1361.62|1355.02|1358.88|1352.28|1362.65|1356.05|1358.19|1351.59|294
1743455700000|2025-03-31 21:15:00|1358.84|1352.24|1359.54|1352.94|1359.54|1352.94|1356.42|1349.82|292
1743456000000|2025-03-31 21:20:00|1359.45|1352.85|1363.86|1357.26|1364.37|1357.77|1358.32|1351.72|243
1743456300000|2025-03-31 21:25:00|1363.83|1357.23|1361.04|1354.44|1364.84|1358.24|1360.99|1354.39|191
1743456600000|2025-03-31 21:30:00|1361.07|1354.47|1361.01|1354.41|1362.89|1356.29|1360.96|1354.36|111
1743456900000|2025-03-31 21:35:00|1361|1354.4|1364.11|1357.51|1364.13|1357.53|1361|1354.4|118
1743457200000|2025-03-31 21:40:00|1364.42|1357.82|1363.07|1356.47|1364.42|1357.82|1362.94|1356.34|119
1743457500000|2025-03-31 21:45:00|1363.05|1356.45|1363.08|1356.48|1363.37|1356.77|1361.95|1355.35|45
1743457800000|2025-03-31 21:50:00|1363.05|1356.45|1362.54|1355.94|1363.07|1356.47|1361.51|1354.91|218
1743458100000|2025-03-31 21:55:00|1362.55|1355.95|1357.3|1350.7|1362.59|1355.99|1357.12|1350.52|152
1743458400000|2025-03-31 22:00:00|1356.8|1350.2|1352.8|1346.2|1356.8|1350.2|1352.3|1345.7|23
1743458700000|2025-03-31 22:05:00|1353.8|1347.2|1353.8|1347.2|1358.8|1352.2|1353.8|1347.2|20
1743459000000|2025-03-31 22:10:00|1354.8|1348.2|1350.8|1344.2|1354.8|1348.2|1349.8|1343.2|15
1743459300000|2025-03-31 22:15:00|1350.3|1343.7|1349.8|1343.2|1350.3|1343.7|1348.3|1341.7|14
1743459600000|2025-03-31 22:20:00|1349.3|1342.7|1350.8|1344.2|1350.8|1344.2|1348.8|1342.2|11
1743459900000|2025-03-31 22:25:00|1351.8|1345.2|1353.8|1347.2|1353.8|1347.2|1350.8|1344.2|6
1743460200000|2025-03-31 22:30:00|1354.8|1348.2|1354.3|1347.7|1354.8|1348.2|1353.8|1347.2|7
1743460500000|2025-03-31 22:35:00|1353.8|1347.2|1354.3|1347.7|1354.8|1348.2|1351.3|1344.7|14
1743460800000|2025-03-31 22:40:00|1353.8|1347.2|1353.8|1347.2|1354.8|1348.2|1353.3|1346.7|9
1743461100000|2025-03-31 22:45:00|1353.3|1346.7|1353.8|1347.2|1353.8|1347.2|1352.8|1346.2|3
1743461400000|2025-03-31 22:50:00|1353.3|1346.7|1354.8|1348.2|1354.8|1348.2|1351.8|1345.2|6
1743461700000|2025-03-31 22:55:00|1355.8|1349.2|1355.8|1349.2|1355.8|1349.2|1355.8|1349.2|1
1743462000000|2025-03-31 23:00:00|1356.8|1350.2|1358.8|1352.2|1358.8|1352.2|1356.8|1350.2|16
1743462300000|2025-03-31 23:05:00|1359.8|1353.2|1359.8|1353.2|1360.8|1354.2|1359.8|1353.2|4
1743462600000|2025-03-31 23:10:00|1360.8|1354.2|1359.8|1353.2|1361.8|1355.2|1359.8|1353.2|9
1743462900000|2025-03-31 23:15:00|1360.3|1353.7|1355.8|1349.2|1363.8|1357.2|1354.8|1348.2|30
1743463200000|2025-03-31 23:20:00|1355.3|1348.7|1356.8|1350.2|1358.8|1352.2|1354.8|1348.2|26
1743463500000|2025-03-31 23:25:00|1356.7|1350.1|1354.8|1348.2|1356.8|1350.2|1354.8|1348.2|13
1743463800000|2025-03-31 23:30:00|1354.2|1347.6|1354.8|1348.2|1354.8|1348.2|1352.8|1346.2|13
1743464100000|2025-03-31 23:35:00|1355.8|1349.2|1356.8|1350.2|1357.8|1351.2|1355.7|1349.1|9
1743464400000|2025-03-31 23:40:00|1357.8|1351.2|1356.3|1349.7|1357.8|1351.2|1356.3|1349.7|10
1743464700000|2025-03-31 23:45:00|1355.8|1349.2|1352.8|1346.2|1355.8|1349.2|1352.8|1346.2|13
1743465000000|2025-03-31 23:50:00|1353.8|1347.2|1354.8|1348.2|1354.8|1348.2|1351.8|1345.2|7
1743465300000|2025-03-31 23:55:00|1354.3|1347.7|1353.8|1347.2|1355.8|1349.2|1353.65|1347.05|11
1743465600000|2025-04-01 00:00:00|1354.8|1348.2|1359.8|1353.2|1359.8|1353.2|1352.8|1346.2|17
1743465900000|2025-04-01 00:05:00|1360.8|1354.2|1362.3|1355.7|1363.8|1357.2|1360.3|1353.7|16
1743466200000|2025-04-01 00:10:00|1361.8|1355.2|1356.8|1350.2|1361.8|1355.2|1356.3|1349.7|15
1743466500000|2025-04-01 00:15:00|1356.3|1349.7|1357.8|1351.2|1357.8|1351.2|1354.8|1348.2|13
1743466800000|2025-04-01 00:20:00|1358.8|1352.2|1359.8|1353.2|1361.8|1355.2|1358.8|1352.2|11
1743467100000|2025-04-01 00:25:00|1360.8|1354.2|1361.8|1355.2|1363.8|1357.2|1360.8|1354.2|7
1743467400000|2025-04-01 00:30:00|1361.3|1354.7|1358.8|1352.2|1363.8|1357.2|1358.8|1352.2|14
1743467700000|2025-04-01 00:35:00|1358.3|1351.7|1361.8|1355.2|1362.8|1356.2|1357.8|1351.2|20
1743468000000|2025-04-01 00:40:00|1361.3|1354.7|1360.8|1354.2|1361.8|1355.2|1357.8|1351.2|20
1743468300000|2025-04-01 00:45:00|1360.3|1353.7|1358.8|1352.2|1362.8|1356.2|1357.8|1351.2|17
1743468600000|2025-04-01 00:50:00|1358.3|1351.7|1357.8|1351.2|1365.8|1359.2|1354.3|1347.7|95
1743468900000|2025-04-01 00:55:00|1358.8|1352.2|1361.8|1355.2|1361.8|1355.2|1356.8|1350.2|23
1743469200000|2025-04-01 01:00:00|1361.3|1354.7|1362.8|1356.2|1363.8|1357.2|1360.8|1354.2|28
1743469500000|2025-04-01 01:05:00|1363.8|1357.2|1355.8|1349.2|1364.8|1358.2|1355.8|1349.2|26
1743469800000|2025-04-01 01:10:00|1355.3|1348.7|1357.8|1351.2|1357.8|1351.2|1354.3|1347.7|26
1743470100000|2025-04-01 01:15:00|1358.8|1352.2|1358.3|1351.7|1361.8|1355.2|1358.3|1351.7|17
1743470400000|2025-04-01 01:20:00|1357.8|1351.2|1359.8|1353.2|1359.8|1353.2|1357.3|1350.7|16
1743470700000|2025-04-01 01:25:00|1360.8|1354.2|1363.8|1357.2|1363.8|1357.2|1360.8|1354.2|15
1743471000000|2025-04-01 01:30:00|1364.8|1358.2|1357.8|1351.2|1364.8|1358.2|1357.8|1351.2|21
1743471300000|2025-04-01 01:35:00|1358.8|1352.2|1354.8|1348.2|1358.8|1352.2|1354.8|1348.2|16
1743471600000|2025-04-01 01:40:00|1354.3|1347.7|1353.8|1347.2|1355.8|1349.2|1353.8|1347.2|13
1743471900000|2025-04-01 01:45:00|1354.8|1348.2|1358.8|1352.2|1361.8|1355.2|1354.8|1348.2|21
1743472200000|2025-04-01 01:50:00|1358.3|1351.7|1356.8|1350.2|1359.8|1353.2|1356.8|1350.2|13
1743472500000|2025-04-01 01:55:00|1357.8|1351.2|1359.8|1353.2|1359.8|1353.2|1357.8|1351.2|3
1743472800000|2025-04-01 02:00:00|1358.8|1352.2|1360.8|1354.2|1361.8|1355.2|1357.8|1351.2|16
1743473100000|2025-04-01 02:05:00|1360.3|1353.7|1363.8|1357.2|1364.8|1358.2|1359.8|1353.2|12
1743473400000|2025-04-01 02:10:00|1364.8|1358.2|1364.8|1358.2|1364.8|1358.2|1362.8|1356.2|11
1743473700000|2025-04-01 02:15:00|1365.8|1359.2|1368.8|1362.2|1369.8|1363.2|1365.8|1359.2|25
1743474000000|2025-04-01 02:20:00|1368.3|1361.7|1368.3|1361.7|1368.8|1362.2|1366.8|1360.2|18
1743474300000|2025-04-01 02:25:00|1367.8|1361.2|1367.8|1361.2|1369.8|1363.2|1366.3|1359.7|14
1743474600000|2025-04-01 02:30:00|1368.8|1362.2|1367.8|1361.2|1368.8|1362.2|1365.8|1359.2|20
1743474900000|2025-04-01 02:35:00|1367.3|1360.7|1366.8|1360.2|1367.3|1360.7|1365.8|1359.2|10
1743475200000|2025-04-01 02:40:00|1367.8|1361.2|1370.8|1364.2|1370.8|1364.2|1367.8|1361.2|10
1743475500000|2025-04-01 02:45:00|1371.8|1365.2|1373.8|1367.2|1373.8|1367.2|1370.8|1364.2|22
1743475800000|2025-04-01 02:50:00|1374.8|1368.2|1373.8|1367.2|1374.8|1368.2|1372.8|1366.2|15
1743476100000|2025-04-01 02:55:00|1374.8|1368.2|1377.8|1371.2|1377.8|1371.2|1373.8|1367.2|8
1743476400000|2025-04-01 03:00:00|1377.3|1370.7|1378.3|1371.7|1379.8|1373.2|1375.3|1368.7|30
1743476700000|2025-04-01 03:05:00|1377.8|1371.2|1374.8|1368.2|1377.8|1371.2|1374.8|1368.2|13
1743477000000|2025-04-01 03:10:00|1375.8|1369.2|1377.3|1370.7|1377.8|1371.2|1375.8|1369.2|8
1743477300000|2025-04-01 03:15:00|1377.8|1371.2|1373.8|1367.2|1377.8|1371.2|1373.8|1367.2|17
1743477600000|2025-04-01 03:20:00|1373.3|1366.7|1371.8|1365.2|1373.8|1367.2|1371.8|1365.2|6
1743477900000|2025-04-01 03:25:00|1372.8|1366.2|1367.8|1361.2|1372.8|1366.2|1367.8|1361.2|15
1743478200000|2025-04-01 03:30:00|1368.8|1362.2|1369.8|1363.2|1369.8|1363.2|1366.8|1360.2|8
1743478500000|2025-04-01 03:35:00|1369.3|1362.7|1367.8|1361.2|1369.3|1362.7|1366.8|1360.2|11
1743478800000|2025-04-01 03:40:00|1368.3|1361.7|1368.8|1362.2|1368.8|1362.2|1368.3|1361.7|4
1743479100000|2025-04-01 03:45:00|1367.8|1361.2|1368.8|1362.2|1368.8|1362.2|1367.3|1360.7|7
1743479400000|2025-04-01 03:50:00|1368.3|1361.7|1365.8|1359.2|1368.3|1361.7|1365.8|1359.2|6
1743479700000|2025-04-01 03:55:00|1365.3|1358.7|1367.8|1361.2|1367.8|1361.2|1364.8|1358.2|6
1743480000000|2025-04-01 04:00:00|1368.3|1361.7|1368.8|1362.2|1368.8|1362.2|1367.8|1361.2|12
1743480300000|2025-04-01 04:05:00|1368.3|1361.7|1363.8|1357.2|1368.3|1361.7|1363.8|1357.2|11
1743480600000|2025-04-01 04:10:00|1364.8|1358.2|1363.8|1357.2|1364.8|1358.2|1363.8|1357.2|3
1743480900000|2025-04-01 04:15:00|1363.3|1356.7|1362.3|1355.7|1363.3|1356.7|1361.8|1355.2|11
1743481200000|2025-04-01 04:20:00|1362.8|1356.2|1362.8|1356.2|1363.8|1357.2|1361.8|1355.2|10
1743481500000|2025-04-01 04:25:00|1361.8|1355.2|1362.8|1356.2|1363.8|1357.2|1361.8|1355.2|5
1743481800000|2025-04-01 04:30:00|1363.3|1356.7|1365.8|1359.2|1365.8|1359.2|1362.8|1356.2|10
1743482100000|2025-04-01 04:35:00|1365.3|1358.7|1364.3|1357.7|1365.8|1359.2|1363.8|1357.2|14
1743482400000|2025-04-01 04:40:00|1363.8|1357.2|1365.8|1359.2|1365.8|1359.2|1363.8|1357.2|6
1743482700000|2025-04-01 04:45:00|1365.3|1358.7|1366.8|1360.2|1366.8|1360.2|1364.8|1358.2|8
1743483000000|2025-04-01 04:50:00|1366.3|1359.7|1364.8|1358.2|1366.3|1359.7|1364.8|1358.2|4
1743483300000|2025-04-01 04:55:00|1364.3|1357.7|1363.8|1357.2|1364.3|1357.7|1363.8|1357.2|2
1743483600000|2025-04-01 05:00:00|1363.3|1356.7|1365.8|1359.2|1365.8|1359.2|1362.8|1356.2|8
1743483900000|2025-04-01 05:05:00|1365.3|1358.7|1365.8|1359.2|1367.8|1361.2|1365.3|1358.7|10
1743484200000|2025-04-01 05:10:00|1366.3|1359.7|1368.8|1362.2|1368.8|1362.2|1366.3|1359.7|4
1743484500000|2025-04-01 05:15:00|1369.8|1363.2|1372.8|1366.2|1373.8|1367.2|1369.8|1363.2|12
1743484800000|2025-04-01 05:20:00|1373.8|1367.2|1373.8|1367.2|1374.8|1368.2|1372.3|1365.7|11
1743485100000|2025-04-01 05:25:00|1374.8|1368.2|1373.8|1367.2|1374.8|1368.2|1373.8|1367.2|5
1743485400000|2025-04-01 05:30:00|1374.8|1368.2|1371.8|1365.2|1374.8|1368.2|1371.8|1365.2|7
1743485700000|2025-04-01 05:35:00|1371.3|1364.7|1369.8|1363.2|1371.3|1364.7|1369.8|1363.2|4
1743486000000|2025-04-01 05:40:00|1369.3|1362.7|1368.8|1362.2|1369.3|1362.7|1368.8|1362.2|2
1743486300000|2025-04-01 05:45:00|1368.3|1361.7|1366.8|1360.2|1368.3|1361.7|1366.8|1360.2|4
1743486600000|2025-04-01 05:50:00|1366.3|1359.7|1365.8|1359.2|1366.3|1359.7|1365.8|1359.2|2
1743486900000|2025-04-01 05:55:00|1365.3|1358.7|1365.3|1358.7|1365.8|1359.2|1364.8|1358.2|4
1743487200000|2025-04-01 06:00:00|1365.8|1359.2|1361.8|1355.2|1365.8|1359.2|1361.8|1355.2|8
1743487500000|2025-04-01 06:05:00|1362.8|1356.2|1365.8|1359.2|1365.8|1359.2|1361.8|1355.2|7
1743487800000|2025-04-01 06:10:00|1366.8|1360.2|1366.8|1360.2|1366.8|1360.2|1363.8|1357.2|12
1743488100000|2025-04-01 06:15:00|1367.8|1361.2|1368.8|1362.2|1370.8|1364.2|1367.8|1361.2|11
1743488400000|2025-04-01 06:20:00|1368.3|1361.7|1367.8|1361.2|1369.8|1363.2|1367.8|1361.2|8
1743488700000|2025-04-01 06:25:00|1367.3|1360.7|1369.8|1363.2|1369.8|1363.2|1366.8|1360.2|7
1743489000000|2025-04-01 06:30:00|1369.3|1362.7|1371.8|1365.2|1371.8|1365.2|1368.8|1362.2|5
1743489300000|2025-04-01 06:35:00|1372.8|1366.2|1377.3|1370.7|1377.8|1371.2|1372.8|1366.2|15
1743489600000|2025-04-01 06:40:00|1377.25|1370.65|1376.8|1370.2|1379.8|1373.2|1375.8|1369.2|24
1743489900000|2025-04-01 06:45:00|1377.8|1371.2|1377.8|1371.2|1377.8|1371.2|1373.8|1367.2|18
1743490200000|2025-04-01 06:50:00|1378.8|1372.2|1378.8|1372.2|1379.8|1373.2|1376.3|1369.7|12
1743490500000|2025-04-01 06:55:00|1378.3|1371.7|1376.8|1370.2|1378.3|1371.7|1376.8|1370.2|7
1743490800000|2025-04-01 07:00:00|1376.3|1369.7|1378.8|1372.2|1378.8|1372.2|1375.3|1368.7|11
1743491100000|2025-04-01 07:05:00|1379.3|1372.7|1378.8|1372.2|1382.8|1376.2|1377.8|1371.2|44
1743491400000|2025-04-01 07:10:00|1378.3|1371.7|1379.8|1373.2|1380.8|1374.2|1378.3|1371.7|8
1743491700000|2025-04-01 07:15:00|1379.3|1372.7|1378.3|1371.7|1379.3|1372.7|1377.3|1370.7|10
1743492000000|2025-04-01 07:20:00|1377.8|1371.2|1381.3|1374.7|1381.8|1375.2|1377.3|1370.7|8
1743492300000|2025-04-01 07:25:00|1380.8|1374.2|1378.8|1372.2|1380.8|1374.2|1378.8|1372.2|15
1743492600000|2025-04-01 07:30:00|1379.3|1372.7|1376.3|1369.7|1379.8|1373.2|1376.3|1369.7|8
1743492900000|2025-04-01 07:35:00|1375.8|1369.2|1376.3|1369.7|1377.8|1371.2|1375.7|1369.1|12
1743493200000|2025-04-01 07:40:00|1376.8|1370.2|1378.3|1371.7|1379.8|1373.2|1376.8|1370.2|10
1743493500000|2025-04-01 07:45:00|1378.8|1372.2|1379.8|1373.2|1379.8|1373.2|1378.8|1372.2|5
1743493800000|2025-04-01 07:50:00|1379.3|1372.7|1378.3|1371.7|1379.3|1372.7|1377.8|1371.2|7
1743494100000|2025-04-01 07:55:00|1377.8|1371.2|1376.8|1370.2|1377.8|1371.2|1375.8|1369.2|5
1743494400000|2025-04-01 08:00:00|1377.8|1371.2|1379.8|1373.2|1379.8|1373.2|1377.8|1371.2|11
1743494700000|2025-04-01 08:05:00|1379.75|1373.15|1381.8|1375.2|1381.8|1375.2|1379.75|1373.15|8
1743495000000|2025-04-01 08:10:00|1382.8|1376.2|1385.8|1379.2|1385.8|1379.2|1381.8|1375.2|17
1743495300000|2025-04-01 08:15:00|1386.8|1380.2|1393.8|1387.2|1395.3|1388.7|1386.8|1380.2|77
1743495600000|2025-04-01 08:20:00|1394.8|1388.2|1398.8|1392.2|1402.3|1395.7|1394.3|1387.7|59
1743495900000|2025-04-01 08:25:00|1398.65|1392.05|1402.8|1396.2|1402.8|1396.2|1396.8|1390.2|41
1743496200000|2025-04-01 08:30:00|1403.3|1396.7|1405.5|1398.9|1407.8|1401.2|1400.8|1394.2|141
1743496500000|2025-04-01 08:35:00|1405.45|1398.85|1401.3|1394.7|1406.75|1400.15|1401.2|1394.6|263
1743496800000|2025-04-01 08:40:00|1400.75|1394.15|1400.8|1394.2|1401.5|1394.9|1398|1391.4|137
1743497100000|2025-04-01 08:45:00|1401.8|1395.2|1406.8|1400.2|1407.8|1401.2|1401.8|1395.2|16
1743497400000|2025-04-01 08:50:00|1407.3|1400.7|1406.8|1400.2|1410.8|1404.2|1404.8|1398.2|31
1743497700000|2025-04-01 08:55:00|1405.8|1399.2|1405.3|1398.7|1405.8|1399.2|1404.8|1398.2|13
1743498000000|2025-04-01 09:00:00|1405.8|1399.2|1408.3|1401.7|1411.8|1405.2|1405.8|1399.2|53
1743498300000|2025-04-01 09:05:00|1407.85|1401.25|1407.7|1401.1|1407.9|1401.3|1404.75|1398.15|57
1743498600000|2025-04-01 09:10:00|1407.55|1400.95|1404.7|1398.1|1407.8|1401.2|1404.7|1398.1|27
1743498900000|2025-04-01 09:15:00|1404.8|1398.2|1404.3|1397.7|1404.8|1398.2|1402.75|1396.15|38
1743499200000|2025-04-01 09:20:00|1404.8|1398.2|1403.3|1396.7|1405.8|1399.2|1403.3|1396.7|12
1743499500000|2025-04-01 09:25:00|1402.8|1396.2|1400.8|1394.2|1402.8|1396.2|1399.55|1392.95|21
1743499800000|2025-04-01 09:30:00|1400.6|1394|1402.9|1396.3|1405.4|1398.8|1400.6|1394|66
1743500100000|2025-04-01 09:35:00|1402.6|1396|1403.65|1397.05|1403.65|1397.05|1401.4|1394.8|59
1743500400000|2025-04-01 09:40:00|1403.7|1397.1|1405.35|1398.75|1405.35|1398.75|1403.2|1396.6|41
1743500700000|2025-04-01 09:45:00|1404.8|1398.2|1405.45|1398.85|1405.45|1398.85|1403.75|1397.15|39
1743501000000|2025-04-01 09:50:00|1405.7|1399.1|1404.7|1398.1|1406.7|1400.1|1404.7|1398.1|42
1743501300000|2025-04-01 09:55:00|1404.75|1398.15|1406.3|1399.7|1407.8|1401.2|1404.75|1398.15|43
1743501600000|2025-04-01 10:00:00|1406.4|1399.8|1404.5|1397.9|1408.2|1401.6|1404.5|1397.9|110
1743501900000|2025-04-01 10:05:00|1404.15|1397.55|1400.1|1393.5|1404.5|1397.9|1400.1|1393.5|94
1743502200000|2025-04-01 10:10:00|1400.15|1393.55|1401.35|1394.75|1402.4|1395.8|1400|1393.4|80
1743502500000|2025-04-01 10:15:00|1402.4|1395.8|1405.95|1399.35|1407.65|1401.05|1402.15|1395.55|72
1743502800000|2025-04-01 10:20:00|1406|1399.4|1404.2|1397.6|1407.65|1401.05|1404.1|1397.5|55
1743503100000|2025-04-01 10:25:00|1404.4|1397.8|1403.75|1397.15|1405.7|1399.1|1403.7|1397.1|69
1743503400000|2025-04-01 10:30:00|1403.7|1397.1|1401.55|1394.95|1405.5|1398.9|1400|1393.4|121
1743503700000|2025-04-01 10:35:00|1401.7|1395.1|1400.55|1393.95|1404.6|1398|1400.05|1393.45|116
1743504000000|2025-04-01 10:40:00|1401|1394.4|1399.6|1393|1403.65|1397.05|1398.2|1391.6|133
1743504300000|2025-04-01 10:45:00|1400.35|1393.75|1401.6|1395|1406.45|1399.85|1400.35|1393.75|94
1743504600000|2025-04-01 10:50:00|1401.65|1395.05|1399.6|1393|1401.65|1395.05|1398.65|1392.05|40
1743504900000|2025-04-01 10:55:00|1399.65|1393.05|1399.45|1392.85|1399.65|1393.05|1398.05|1391.45|44
1743505200000|2025-04-01 11:00:00|1400.35|1393.75|1396.95|1390.35|1400.4|1393.8|1396.8|1390.2|117
1743505500000|2025-04-01 11:05:00|1396.8|1390.2|1396.4|1389.8|1399.5|1392.9|1394|1387.4|86
1743505800000|2025-04-01 11:10:00|1396.3|1389.7|1399.5|1392.9|1399.95|1393.35|1395.45|1388.85|81
1743506100000|2025-04-01 11:15:00|1400.4|1393.8|1402.25|1395.65|1402.65|1396.05|1400.35|1393.75|46
1743506400000|2025-04-01 11:20:00|1403.25|1396.65|1403.35|1396.75|1403.55|1396.95|1400.2|1393.6|57
1743506700000|2025-04-01 11:25:00|1403.4|1396.8|1404.45|1397.85|1404.45|1397.85|1402.1|1395.5|51
1743507000000|2025-04-01 11:30:00|1404.3|1397.7|1405.15|1398.55|1405.5|1398.9|1400.65|1394.05|103
1743507300000|2025-04-01 11:35:00|1404.8|1398.2|1394.4|1387.8|1404.8|1398.2|1394.25|1387.65|114
1743507600000|2025-04-01 11:40:00|1394.35|1387.75|1396.5|1389.9|1396.55|1389.95|1392.8|1386.2|112
1743507900000|2025-04-01 11:45:00|1396.45|1389.85|1400|1393.4|1400.65|1394.05|1395.1|1388.5|111
1743508200000|2025-04-01 11:50:00|1399.2|1392.6|1397.15|1390.55|1399.65|1393.05|1397.15|1390.55|29
1743508500000|2025-04-01 11:55:00|1397.25|1390.65|1399.55|1392.95|1400.3|1393.7|1397.25|1390.65|41
1743508800000|2025-04-01 12:00:00|1399.45|1392.85|1402.7|1396.1|1402.7|1396.1|1398.2|1391.6|115
1743509100000|2025-04-01 12:05:00|1402.65|1396.05|1405.2|1398.6|1405.6|1399|1401.1|1394.5|120
1743509400000|2025-04-01 12:10:00|1404.9|1398.3|1404.55|1397.95|1407.55|1400.95|1403.7|1397.1|99
1743509700000|2025-04-01 12:15:00|1404.5|1397.9|1401.8|1395.2|1406.55|1399.95|1401.8|1395.2|102
1743510000000|2025-04-01 12:20:00|1401.55|1394.95|1405.55|1398.95|1405.6|1399|1400.9|1394.3|87
1743510300000|2025-04-01 12:25:00|1405.5|1398.9|1407.75|1401.15|1407.75|1401.15|1405.15|1398.55|93
1743510600000|2025-04-01 12:30:00|1407.7|1401.1|1404|1397.4|1407.75|1401.15|1403.9|1397.3|110
1743510900000|2025-04-01 12:35:00|1403.8|1397.2|1401|1394.4|1403.8|1397.2|1400.95|1394.35|55
1743511200000|2025-04-01 12:40:00|1401.25|1394.65|1397.2|1390.6|1401.25|1394.65|1395.15|1388.55|80
1743511500000|2025-04-01 12:45:00|1397.6|1391|1397.65|1391.05|1399.65|1393.05|1396.15|1389.55|105
1743511800000|2025-04-01 12:50:00|1397.75|1391.15|1402.8|1396.2|1402.8|1396.2|1397.75|1391.15|106
1743512100000|2025-04-01 12:55:00|1402.75|1396.15|1401.8|1395.2|1402.8|1396.2|1401.2|1394.6|87
1743512400000|2025-04-01 13:00:00|1402.45|1395.85|1401.15|1394.55|1402.8|1396.2|1400.3|1393.7|115
1743512700000|2025-04-01 13:05:00|1401.4|1394.8|1401.45|1394.85|1403.65|1397.05|1400.2|1393.6|104
1743513000000|2025-04-01 13:10:00|1401.35|1394.75|1405.1|1398.5|1406.8|1400.2|1400.35|1393.75|129
1743513300000|2025-04-01 13:15:00|1405.05|1398.45|1402.8|1396.2|1405.1|1398.5|1401.05|1394.45|116
1743513600000|2025-04-01 13:20:00|1403.1|1396.5|1405.4|1398.8|1405.75|1399.15|1402|1395.4|102
1743513900000|2025-04-01 13:25:00|1405.55|1398.95|1405.8|1399.2|1406.75|1400.15|1405.05|1398.45|76
1743514200000|2025-04-01 13:30:00|1405.75|1399.15|1401.85|1395.25|1407.1|1400.5|1400.4|1393.8|220
1743514500000|2025-04-01 13:35:00|1401.8|1395.2|1401.4|1394.8|1401.8|1395.2|1396.8|1390.2|273
1743514800000|2025-04-01 13:40:00|1401.3|1394.7|1403.95|1397.35|1405.6|1399|1399.45|1392.85|214
1743515100000|2025-04-01 13:45:00|1403.9|1397.3|1408.3|1401.7|1410.5|1403.9|1401.4|1394.8|269
1743515400000|2025-04-01 13:50:00|1408.35|1401.75|1404|1397.4|1409.75|1403.15|1403.75|1397.15|296
1743515700000|2025-04-01 13:55:00|1403.85|1397.25|1405.65|1399.05|1405.8|1399.2|1400|1393.4|221
1743516000000|2025-04-01 14:00:00|1405.4|1398.8|1394.05|1387.45|1405.4|1398.8|1393|1386.4|325
1743516300000|2025-04-01 14:05:00|1394.1|1387.5|1389.6|1383|1395.6|1389|1387.9|1381.3|263
1743516600000|2025-04-01 14:10:00|1389.65|1383.05|1381.75|1375.15|1389.7|1383.1|1377.4|1370.8|237
1743516900000|2025-04-01 14:15:00|1381.8|1375.2|1379.3|1372.7|1385.8|1379.2|1378.95|1372.35|254
1743517200000|2025-04-01 14:20:00|1379.6|1373|1385.75|1379.15|1385.8|1379.2|1372.45|1365.85|234
1743517500000|2025-04-01 14:25:00|1385.8|1379.2|1385.75|1379.15|1389.8|1383.2|1382.8|1376.2|128
1743517800000|2025-04-01 14:30:00|1385.25|1378.65|1389.8|1383.2|1391.8|1385.2|1383.45|1376.85|144
1743518100000|2025-04-01 14:35:00|1389.75|1383.15|1395.3|1388.7|1398.75|1392.15|1389.15|1382.55|168
1743518400000|2025-04-01 14:40:00|1395.2|1388.6|1395.7|1389.1|1399.8|1393.2|1393.2|1386.6|132
1743518700000|2025-04-01 14:45:00|1395.8|1389.2|1398.5|1391.9|1398.8|1392.2|1393.25|1386.65|118
1743519000000|2025-04-01 14:50:00|1398.45|1391.85|1411.7|1405.1|1411.7|1405.1|1398.45|1391.85|207
1743519300000|2025-04-01 14:55:00|1411.8|1405.2|1407.25|1400.65|1414.7|1408.1|1405.45|1398.85|176
1743519600000|2025-04-01 15:00:00|1407.3|1400.7|1411.4|1404.8|1415.25|1408.65|1407.25|1400.65|172
1743519900000|2025-04-01 15:05:00|1411.45|1404.85|1414.25|1407.65|1414.8|1408.2|1409.2|1402.6|181
1743520200000|2025-04-01 15:10:00|1414.2|1407.6|1425.65|1419.05|1426.55|1419.95|1413.55|1406.95|239
1743520500000|2025-04-01 15:15:00|1425.75|1419.15|1425.5|1418.9|1435.55|1428.95|1424.45|1417.85|420
1743520800000|2025-04-01 15:20:00|1425.55|1418.95|1428.7|1422.1|1428.75|1422.15|1422.8|1416.2|193
1743521100000|2025-04-01 15:25:00|1428.25|1421.65|1426.6|1420|1429.8|1423.2|1426.1|1419.5|192
1743521400000|2025-04-01 15:30:00|1426.35|1419.75|1433.3|1426.7|1433.8|1427.2|1425.5|1418.9|226
1743521700000|2025-04-01 15:35:00|1433.25|1426.65|1439.7|1433.1|1439.75|1433.15|1430.2|1423.6|261
1743522000000|2025-04-01 15:40:00|1439.65|1433.05|1438.75|1432.15|1439.65|1433.05|1433.25|1426.65|196
1743522300000|2025-04-01 15:45:00|1438.8|1432.2|1434.7|1428.1|1441.7|1435.1|1434.25|1427.65|214
1743522600000|2025-04-01 15:50:00|1435|1428.4|1432.5|1425.9|1436.8|1430.2|1432.3|1425.7|147
1743522900000|2025-04-01 15:55:00|1432.6|1426|1434.25|1427.65|1434.8|1428.2|1432.25|1425.65|75
1743523200000|2025-04-01 16:00:00|1434.35|1427.75|1436.45|1429.85|1442.7|1436.1|1434.35|1427.75|170
1743523500000|2025-04-01 16:05:00|1436.6|1430|1439.75|1433.15|1439.8|1433.2|1433.6|1427|135
1743523800000|2025-04-01 16:10:00|1440.2|1433.6|1440|1433.4|1441.75|1435.15|1437.5|1430.9|120
1743524100000|2025-04-01 16:15:00|1440.05|1433.45|1437.45|1430.85|1442.05|1435.45|1436.35|1429.75|151
1743524400000|2025-04-01 16:20:00|1437.4|1430.8|1432.45|1425.85|1438.7|1432.1|1430.7|1424.1|116
1743524700000|2025-04-01 16:25:00|1432.4|1425.8|1428.35|1421.75|1432.6|1426|1426.9|1420.3|94
1743525000000|2025-04-01 16:30:00|1428.75|1422.15|1429.8|1423.2|1432.5|1425.9|1427.35|1420.75|159
1743525300000|2025-04-01 16:35:00|1430.35|1423.75|1429.45|1422.85|1432.65|1426.05|1428.2|1421.6|141
1743525600000|2025-04-01 16:40:00|1429.6|1423|1427.3|1420.7|1430.75|1424.15|1426.5|1419.9|102
1743525900000|2025-04-01 16:45:00|1427.15|1420.55|1428.25|1421.65|1428.7|1422.1|1424.55|1417.95|109
1743526200000|2025-04-01 16:50:00|1428.45|1421.85|1430.2|1423.6|1431.15|1424.55|1427.4|1420.8|82
1743526500000|2025-04-01 16:55:00|1430.05|1423.45|1430.95|1424.35|1431.7|1425.1|1428.45|1421.85|60
1743526800000|2025-04-01 17:00:00|1430.75|1424.15|1432.65|1426.05|1434.8|1428.2|1430.4|1423.8|88
1743527100000|2025-04-01 17:05:00|1432.3|1425.7|1435.6|1429|1435.8|1429.2|1428.95|1422.35|61
1743527400000|2025-04-01 17:10:00|1435.25|1428.65|1434.7|1428.1|1438.8|1432.2|1433.6|1427|77
1743527700000|2025-04-01 17:15:00|1434.45|1427.85|1430.7|1424.1|1435.55|1428.95|1430.35|1423.75|95
1743528000000|2025-04-01 17:20:00|1431.7|1425.1|1430.8|1424.2|1432.8|1426.2|1429.45|1422.85|70
1743528300000|2025-04-01 17:25:00|1431.3|1424.7|1431.75|1425.15|1431.8|1425.2|1431.15|1424.55|16
1743540900000|2025-04-01 20:55:00|1423.8|1417.2|1423.8|1417.2|1423.8|1417.2|1423.55|1416.95|3
1743541200000|2025-04-01 21:00:00|1424.05|1417.45|1421.05|1414.45|1425.8|1419.2|1420.8|1414.2|69
1743541500000|2025-04-01 21:05:00|1420.8|1414.2|1423.8|1417.2|1423.8|1417.2|1420.05|1413.45|47
1743541800000|2025-04-01 21:10:00|1424.05|1417.45|1425.8|1419.2|1426.3|1419.7|1423.8|1417.2|28
1743542100000|2025-04-01 21:15:00|1426.3|1419.7|1426.3|1419.7|1426.3|1419.7|1423.55|1416.95|23
1743542400000|2025-04-01 21:20:00|1426.55|1419.95|1426.8|1420.2|1426.8|1420.2|1423.8|1417.2|34
1743542700000|2025-04-01 21:25:00|1426.55|1419.95|1424.55|1417.95|1426.8|1420.2|1424.55|1417.95|21
1743543000000|2025-04-01 21:30:00|1424.05|1417.45|1426.05|1419.45|1426.05|1419.45|1422.55|1415.95|25
1743543300000|2025-04-01 21:35:00|1425.8|1419.2|1429.8|1423.2|1429.8|1423.2|1425.05|1418.45|86
1743543600000|2025-04-01 21:40:00|1429.55|1422.95|1427.55|1420.95|1429.8|1423.2|1426.55|1419.95|50
1743543900000|2025-04-01 21:45:00|1427.05|1420.45|1422.8|1416.2|1427.55|1420.95|1422.8|1416.2|26
1743544200000|2025-04-01 21:50:00|1423.05|1416.45|1421.8|1415.2|1424.55|1417.95|1421.8|1415.2|30
1743544500000|2025-04-01 21:55:00|1421.3|1414.7|1423.05|1416.45|1423.05|1416.45|1421.3|1414.7|16
1743578400000|2025-04-02 07:20:00|1348.73|1342.13|1349.09|1342.49|1350.24|1343.64|1348.52|1341.92|110
1743578700000|2025-04-02 07:25:00|1349.62|1343.02|1345.43|1338.83|1350.17|1343.57|1345.21|1338.61|207
1743579000000|2025-04-02 07:30:00|1345.57|1338.97|1366.65|1360.05|1388.4|1381.8|1344.26|1337.66|419
1743579300000|2025-04-02 07:35:00|1366.89|1360.29|1349.18|1342.58|1367.78|1361.18|1347.1|1340.5|355
1743579600000|2025-04-02 07:40:00|1349.58|1342.98|1342.41|1335.81|1350.17|1343.57|1340.84|1334.24|296
1743579900000|2025-04-02 07:45:00|1342.4|1335.8|1338.82|1332.22|1345.87|1339.27|1338.69|1332.09|290
1743580200000|2025-04-02 07:50:00|1338.71|1332.11|1343.68|1337.08|1343.72|1337.12|1338.33|1331.73|216
1743580500000|2025-04-02 07:55:00|1343.64|1337.04|1342.47|1335.87|1345.05|1338.45|1341.24|1334.64|285
1743580800000|2025-04-02 08:00:00|1342.46|1335.86|1340.09|1333.49|1342.46|1335.86|1336.25|1329.65|313
1743581100000|2025-04-02 08:05:00|1340.08|1333.48|1337.5|1330.9|1340.08|1333.48|1336.39|1329.79|193
1743581400000|2025-04-02 08:10:00|1337.45|1330.85|1345.26|1338.66|1345.64|1339.04|1337.07|1330.47|210
1743581700000|2025-04-02 08:15:00|1345.1|1338.5|1341.7|1335.1|1345.1|1338.5|1340.72|1334.12|210
1743582000000|2025-04-02 08:20:00|1341.46|1334.86|1346.32|1339.72|1346.32|1339.72|1341.38|1334.78|150
1743582300000|2025-04-02 08:25:00|1346.22|1339.62|1351.27|1344.67|1352|1345.4|1346.22|1339.62|230
1743582600000|2025-04-02 08:30:00|1351.25|1344.65|1356.57|1349.97|1358.02|1351.42|1350.27|1343.67|265
1743582900000|2025-04-02 08:35:00|1356.47|1349.87|1354.84|1348.24|1356.47|1349.87|1351.05|1344.45|230
1743583200000|2025-04-02 08:40:00|1354.83|1348.23|1357.33|1350.73|1357.6|1351|1352.17|1345.57|223
1743583500000|2025-04-02 08:45:00|1356.96|1350.36|1355.6|1349|1359.25|1352.65|1355.24|1348.64|210
1743583800000|2025-04-02 08:50:00|1355.7|1349.1|1351.79|1345.19|1356.22|1349.62|1351.62|1345.02|218
1743584100000|2025-04-02 08:55:00|1351.86|1345.26|1352.3|1345.7|1354.14|1347.54|1351.08|1344.48|141
1743584400000|2025-04-02 09:00:00|1352.06|1345.46|1357.75|1351.15|1357.75|1351.15|1351.28|1344.68|244
1743584700000|2025-04-02 09:05:00|1358.03|1351.43|1365.18|1358.58|1365.58|1358.98|1356.58|1349.98|326
1743585000000|2025-04-02 09:10:00|1365.08|1358.48|1369.41|1362.81|1371.6|1365|1365.08|1358.48|255
1743585300000|2025-04-02 09:15:00|1369.4|1362.8|1366.33|1359.73|1371.8|1365.2|1364.41|1357.81|317
1743585600000|2025-04-02 09:20:00|1366.21|1359.61|1363.2|1356.6|1367.87|1361.27|1363.09|1356.49|283
1743585900000|2025-04-02 09:25:00|1363.16|1356.56|1363.64|1357.04|1364.88|1358.28|1359.93|1353.33|276
1743586200000|2025-04-02 09:30:00|1363.69|1357.09|1360.55|1353.95|1363.86|1357.26|1360.43|1353.83|171
1743586500000|2025-04-02 09:35:00|1360.54|1353.94|1357.37|1350.77|1360.54|1353.94|1356.89|1350.29|164
1743586800000|2025-04-02 09:40:00|1357.38|1350.78|1359.35|1352.75|1360.68|1354.08|1356.7|1350.1|150
1743587100000|2025-04-02 09:45:00|1359.09|1352.49|1364.52|1357.92|1364.71|1358.11|1358.21|1351.61|131
1743587400000|2025-04-02 09:50:00|1364.57|1357.97|1363.67|1357.07|1364.88|1358.28|1362.41|1355.81|177
1743587700000|2025-04-02 09:55:00|1363.83|1357.23|1364.97|1358.37|1365.09|1358.49|1362.53|1355.93|170
1743588000000|2025-04-02 10:00:00|1364.88|1358.28|1364.64|1358.04|1365.53|1358.93|1361.17|1354.57|361
1743588300000|2025-04-02 10:05:00|1364.57|1357.97|1367.63|1361.03|1368.74|1362.14|1364.41|1357.81|184
1743588600000|2025-04-02 10:10:00|1367.75|1361.15|1364.57|1357.97|1368.64|1362.04|1363.53|1356.93|227
1743588900000|2025-04-02 10:15:00|1364.75|1358.15|1369.41|1362.81|1369.63|1363.03|1364.75|1358.15|205
1743589200000|2025-04-02 10:20:00|1369.49|1362.89|1369.04|1362.44|1372.64|1366.04|1369.04|1362.44|209
1743589500000|2025-04-02 10:25:00|1368.97|1362.37|1367.04|1360.44|1371.3|1364.7|1366.6|1360|219
1743589800000|2025-04-02 10:30:00|1366.75|1360.15|1362.71|1356.11|1367.11|1360.51|1362.71|1356.11|243
1743590100000|2025-04-02 10:35:00|1362.45|1355.85|1361.95|1355.35|1364.35|1357.75|1360.31|1353.71|239
1743590400000|2025-04-02 10:40:00|1362.04|1355.44|1359.05|1352.45|1362.05|1355.45|1357.61|1351.01|199
1743590700000|2025-04-02 10:45:00|1359.06|1352.46|1359.97|1353.37|1360.08|1353.48|1357.75|1351.15|240
1743591000000|2025-04-02 10:50:00|1360.24|1353.64|1355.95|1349.35|1360.69|1354.09|1355.94|1349.34|141
1743591300000|2025-04-02 10:55:00|1355.94|1349.34|1356.57|1349.97|1357.13|1350.53|1355.12|1348.52|154
1743591600000|2025-04-02 11:00:00|1356.62|1350.02|1357.05|1350.45|1357.12|1350.52|1354.43|1347.83|212
1743591900000|2025-04-02 11:05:00|1356.94|1350.34|1359.48|1352.88|1359.76|1353.16|1356.3|1349.7|194
1743592200000|2025-04-02 11:10:00|1359.12|1352.52|1356.05|1349.45|1359.57|1352.97|1355.52|1348.92|225
1743592500000|2025-04-02 11:15:00|1356.03|1349.43|1357.77|1351.17|1358.74|1352.14|1355.53|1348.93|213
1743592800000|2025-04-02 11:20:00|1357.76|1351.16|1356.1|1349.5|1358.24|1351.64|1355.71|1349.11|239
1743593100000|2025-04-02 11:25:00|1356.12|1349.52|1354.19|1347.59|1356.23|1349.63|1354.19|1347.59|185
1743593400000|2025-04-02 11:30:00|1354.18|1347.58|1353.26|1346.66|1355.9|1349.3|1352.58|1345.98|293
1743593700000|2025-04-02 11:35:00|1353.25|1346.65|1352.2|1345.6|1353.31|1346.71|1352.04|1345.44|194
1743594000000|2025-04-02 11:40:00|1352.14|1345.54|1352.86|1346.26|1352.87|1346.27|1350.84|1344.24|208
1743594300000|2025-04-02 11:45:00|1352.87|1346.27|1353.21|1346.61|1356.24|1349.64|1352.28|1345.68|227
1743594600000|2025-04-02 11:50:00|1353.2|1346.6|1353.09|1346.49|1353.89|1347.29|1351.76|1345.16|198
1743594900000|2025-04-02 11:55:00|1353.1|1346.5|1353.2|1346.6|1354.18|1347.58|1352.52|1345.92|76
1743595200000|2025-04-02 12:00:00|1353.23|1346.63|1353.16|1346.56|1355.68|1349.08|1352.81|1346.21|257
1743595500000|2025-04-02 12:05:00|1353.15|1346.55|1348.43|1341.83|1353.15|1346.55|1346.18|1339.58|239
1743595800000|2025-04-02 12:10:00|1348.33|1341.73|1351.8|1345.2|1351.87|1345.27|1346.62|1340.02|215
1743596100000|2025-04-02 12:15:00|1351.64|1345.04|1348.79|1342.19|1353.67|1347.07|1348.46|1341.86|283
1743596400000|2025-04-02 12:20:00|1348.78|1342.18|1347.5|1340.9|1350.3|1343.7|1346.58|1339.98|233
1743596700000|2025-04-02 12:25:00|1347.91|1341.31|1345.3|1338.7|1348.48|1341.88|1345.3|1338.7|246
1743597000000|2025-04-02 12:30:00|1345.55|1338.95|1349.06|1342.46|1349.54|1342.94|1345.55|1338.95|234
1743597300000|2025-04-02 12:35:00|1348.95|1342.35|1353.16|1346.56|1353.16|1346.56|1348.54|1341.94|190
1743597600000|2025-04-02 12:40:00|1353.3|1346.7|1357.22|1350.62|1357.43|1350.83|1353.3|1346.7|152
1743597900000|2025-04-02 12:45:00|1356.9|1350.3|1353.54|1346.94|1356.9|1350.3|1353.12|1346.52|220
1743598200000|2025-04-02 12:50:00|1353.48|1346.88|1360.84|1354.24|1360.84|1354.24|1352.55|1345.95|189
1743598500000|2025-04-02 12:55:00|1360.88|1354.28|1361.47|1354.87|1361.51|1354.91|1359.08|1352.48|197
1743598800000|2025-04-02 13:00:00|1361.51|1354.91|1355.35|1348.75|1361.51|1354.91|1355.35|1348.75|301
1743599100000|2025-04-02 13:05:00|1355.5|1348.9|1352.91|1346.31|1356.45|1349.85|1352.09|1345.49|273
1743599400000|2025-04-02 13:10:00|1352.9|1346.3|1349.87|1343.27|1352.9|1346.3|1348.99|1342.39|190
1743599700000|2025-04-02 13:15:00|1349.98|1343.38|1348.03|1341.43|1350.31|1343.71|1347.49|1340.89|244
1743600000000|2025-04-02 13:20:00|1348.17|1341.57|1346.75|1340.15|1350.26|1343.66|1346.28|1339.68|198
1743600300000|2025-04-02 13:25:00|1346.63|1340.03|1342.57|1335.97|1346.63|1340.03|1342.56|1335.96|190
1743600600000|2025-04-02 13:30:00|1342.56|1335.96|1351.44|1344.84|1351.44|1344.84|1340.62|1334.02|405
1743600900000|2025-04-02 13:35:00|1351.84|1345.24|1355.86|1349.26|1361.26|1354.66|1351.79|1345.19|469
1743601200000|2025-04-02 13:40:00|1355.85|1349.25|1358.16|1351.56|1358.34|1351.74|1351.18|1344.58|391
1743601500000|2025-04-02 13:45:00|1358.32|1351.72|1371.6|1365|1371.6|1365|1356.68|1350.08|403
1743601800000|2025-04-02 13:50:00|1371.59|1364.99|1367.73|1361.13|1373.39|1366.79|1366.69|1360.09|382
1743602100000|2025-04-02 13:55:00|1367.7|1361.1|1357.11|1350.51|1368.89|1362.29|1356.94|1350.34|406
1743602400000|2025-04-02 14:00:00|1357.01|1350.41|1368.03|1361.43|1368.54|1361.94|1355.76|1349.16|420
1743602700000|2025-04-02 14:05:00|1368.24|1361.64|1359.88|1353.28|1368.76|1362.16|1359.03|1352.43|429
1743603000000|2025-04-02 14:10:00|1359.78|1353.18|1356.93|1350.33|1362.35|1355.75|1353.7|1347.1|426
1743603300000|2025-04-02 14:15:00|1356.92|1350.32|1362.87|1356.27|1363.09|1356.49|1354.73|1348.13|343
1743603600000|2025-04-02 14:20:00|1362.76|1356.16|1364.38|1357.78|1365.12|1358.52|1360.88|1354.28|370
1743603900000|2025-04-02 14:25:00|1364.31|1357.71|1364.94|1358.34|1364.98|1358.38|1361.24|1354.64|338
1743604200000|2025-04-02 14:30:00|1364.74|1358.14|1361.47|1354.87|1367.02|1360.42|1360.86|1354.26|363
1743604500000|2025-04-02 14:35:00|1361.58|1354.98|1359.61|1353.01|1361.81|1355.21|1356.61|1350.01|350
1743604800000|2025-04-02 14:40:00|1359.52|1352.92|1360.37|1353.77|1366.19|1359.59|1359.1|1352.5|314
1743605100000|2025-04-02 14:45:00|1360.83|1354.23|1361.71|1355.11|1363.14|1356.54|1359.21|1352.61|314
1743605400000|2025-04-02 14:50:00|1361.77|1355.17|1362.09|1355.49|1363.54|1356.94|1360.57|1353.97|204
1743605700000|2025-04-02 14:55:00|1362.08|1355.48|1368.05|1361.45|1369.87|1363.27|1362.08|1355.48|262
1743606000000|2025-04-02 15:00:00|1367.86|1361.26|1388.93|1382.33|1399.22|1392.62|1366.36|1359.76|508
1743606300000|2025-04-02 15:05:00|1388.96|1382.36|1401.23|1394.63|1417.75|1411.15|1388.42|1381.82|475
1743606600000|2025-04-02 15:10:00|1401.08|1394.48|1390.34|1383.74|1403.58|1396.98|1389.14|1382.54|336
1743606900000|2025-04-02 15:15:00|1390.33|1383.73|1394.86|1388.26|1402.37|1395.77|1390.13|1383.53|399
1743607200000|2025-04-02 15:20:00|1394.9|1388.3|1395.93|1389.33|1400.19|1393.59|1394.54|1387.94|369
1743607500000|2025-04-02 15:25:00|1396.2|1389.6|1400.78|1394.18|1403.18|1396.58|1396.2|1389.6|323
1743607800000|2025-04-02 15:30:00|1400.71|1394.11|1416.58|1409.98|1420.99|1414.39|1400.71|1394.11|482
1743608100000|2025-04-02 15:35:00|1416|1409.4|1418.85|1412.25|1418.85|1412.25|1412.78|1406.18|472
1743608400000|2025-04-02 15:40:00|1420.13|1413.53|1420.57|1413.97|1421.58|1414.98|1414.75|1408.15|456
1743608700000|2025-04-02 15:45:00|1420.65|1414.05|1412.44|1405.84|1422.48|1415.88|1410.47|1403.87|438
1743609000000|2025-04-02 15:50:00|1412.45|1405.85|1406.48|1399.88|1416.56|1409.96|1403.58|1396.98|442
1743609300000|2025-04-02 15:55:00|1406.49|1399.89|1408.86|1402.26|1413.97|1407.37|1406.49|1399.89|459
1743609600000|2025-04-02 16:00:00|1409.02|1402.42|1410.65|1404.05|1416.1|1409.5|1408.31|1401.71|390
1743609900000|2025-04-02 16:05:00|1410.19|1403.59|1403.4|1396.8|1414.7|1408.1|1403.21|1396.61|303
1743610200000|2025-04-02 16:10:00|1403.56|1396.96|1408.58|1401.98|1410.05|1403.45|1403.56|1396.96|256
1743610500000|2025-04-02 16:15:00|1408.9|1402.3|1407.41|1400.81|1410.91|1404.31|1406.97|1400.37|157
1743610800000|2025-04-02 16:20:00|1407.42|1400.82|1412.79|1406.19|1413.19|1406.59|1406.5|1399.9|250
1743611100000|2025-04-02 16:25:00|1412.77|1406.17|1416.47|1409.87|1416.47|1409.87|1410.99|1404.39|210
1743611400000|2025-04-02 16:30:00|1416.55|1409.95|1414.48|1407.88|1419.6|1413|1414.01|1407.41|230
1743611700000|2025-04-02 16:35:00|1414.43|1407.83|1409.91|1403.31|1414.43|1407.83|1405.12|1398.52|208
1743612000000|2025-04-02 16:40:00|1410.08|1403.48|1407.08|1400.48|1410.64|1404.04|1405.42|1398.82|221
1743612300000|2025-04-02 16:45:00|1407.09|1400.49|1409.33|1402.73|1410.82|1404.22|1406.85|1400.25|304
1743612600000|2025-04-02 16:50:00|1409.76|1403.16|1410.76|1404.16|1414.67|1408.07|1408.06|1401.46|327
1743612900000|2025-04-02 16:55:00|1410.65|1404.05|1405.96|1399.36|1410.88|1404.28|1402.61|1396.01|256
1743613200000|2025-04-02 17:00:00|1405.95|1399.35|1407.02|1400.42|1407.3|1400.7|1403.45|1396.85|253
1743613500000|2025-04-02 17:05:00|1407.24|1400.64|1405|1398.4|1409.77|1403.17|1402.96|1396.36|371
1743613800000|2025-04-02 17:10:00|1405.26|1398.66|1409.71|1403.11|1410.88|1404.28|1405.07|1398.47|346
1743614100000|2025-04-02 17:15:00|1410.1|1403.5|1406.31|1399.71|1410.1|1403.5|1403.82|1397.22|308
1743614400000|2025-04-02 17:20:00|1406.52|1399.92|1399.05|1392.45|1406.52|1399.92|1398.77|1392.17|252
1743614700000|2025-04-02 17:25:00|1399.12|1392.52|1394.09|1387.49|1399.36|1392.76|1394.09|1387.49|243
1743615000000|2025-04-02 17:30:00|1394.17|1387.57|1387.92|1381.32|1394.21|1387.61|1386.38|1379.78|287
1743615300000|2025-04-02 17:35:00|1388.04|1381.44|1384.49|1377.89|1388.85|1382.25|1384.49|1377.89|254
1743615600000|2025-04-02 17:40:00|1384.51|1377.91|1382.99|1376.39|1385.25|1378.65|1379.33|1372.73|119
1743615900000|2025-04-02 17:45:00|1382.75|1376.15|1379.41|1372.81|1385.59|1378.99|1379.41|1372.81|255
1743616200000|2025-04-02 17:50:00|1379.4|1372.8|1384.7|1378.1|1385.07|1378.47|1376.49|1369.89|147
1743616500000|2025-04-02 17:55:00|1384.78|1378.18|1386.62|1380.02|1389.49|1382.89|1384.78|1378.18|222
1743616800000|2025-04-02 18:00:00|1386.22|1379.62|1386.07|1379.47|1389.97|1383.37|1384.61|1378.01|311
1743617100000|2025-04-02 18:05:00|1385.98|1379.38|1384.39|1377.79|1385.98|1379.38|1379.39|1372.79|255
1743617400000|2025-04-02 18:10:00|1384.47|1377.87|1387.49|1380.89|1388.01|1381.41|1382.77|1376.17|183
1743617700000|2025-04-02 18:15:00|1387.48|1380.88|1387.7|1381.1|1388.77|1382.17|1385.32|1378.72|184
1743618000000|2025-04-02 18:20:00|1387.71|1381.11|1390.32|1383.72|1391.37|1384.77|1387.3|1380.7|208
1743618300000|2025-04-02 18:25:00|1390.33|1383.73|1386.55|1379.95|1391.24|1384.64|1386.55|1379.95|209
1743618600000|2025-04-02 18:30:00|1386.43|1379.83|1392.33|1385.73|1393.97|1387.37|1385.91|1379.31|210
1743618900000|2025-04-02 18:35:00|1392.31|1385.71|1396.13|1389.53|1396.2|1389.6|1391.74|1385.14|168
1743619200000|2025-04-02 18:40:00|1396.23|1389.63|1395.6|1389|1397.84|1391.24|1395.4|1388.8|157
1743619500000|2025-04-02 18:45:00|1395.55|1388.95|1398.42|1391.82|1398.42|1391.82|1395|1388.4|192
1743619800000|2025-04-02 18:50:00|1398.41|1391.81|1399.9|1393.3|1399.9|1393.3|1396.35|1389.75|167
1743620100000|2025-04-02 18:55:00|1399.1|1392.5|1395.63|1389.03|1399.1|1392.5|1395.36|1388.76|160
1743620400000|2025-04-02 19:00:00|1395.71|1389.11|1395.91|1389.31|1397.65|1391.05|1392.35|1385.75|267
1743620700000|2025-04-02 19:05:00|1395.9|1389.3|1397.85|1391.25|1397.94|1391.34|1394.35|1387.75|212
1743621000000|2025-04-02 19:10:00|1397.76|1391.16|1394.26|1387.66|1397.76|1391.16|1394.26|1387.66|221
1743621300000|2025-04-02 19:15:00|1394.33|1387.73|1393.16|1386.56|1396.84|1390.24|1392.03|1385.43|227
1743621600000|2025-04-02 19:20:00|1393.14|1386.54|1396.8|1390.2|1397|1390.4|1389.54|1382.94|171
1743621900000|2025-04-02 19:25:00|1396.47|1389.87|1397.26|1390.66|1398.63|1392.03|1393.23|1386.63|223
1743622200000|2025-04-02 19:30:00|1397.2|1390.6|1399.42|1392.82|1399.68|1393.08|1395.38|1388.78|241
1743622500000|2025-04-02 19:35:00|1399.24|1392.64|1399.67|1393.07|1401.54|1394.94|1398.04|1391.44|166
1743622800000|2025-04-02 19:40:00|1399.78|1393.18|1400.45|1393.85|1402.88|1396.28|1399.73|1393.13|231
1743623100000|2025-04-02 19:45:00|1400.46|1393.86|1403.03|1396.43|1404.47|1397.87|1400.46|1393.86|203
1743623400000|2025-04-02 19:50:00|1403.02|1396.42|1400.49|1393.89|1403.02|1396.42|1399.96|1393.36|145
1743623700000|2025-04-02 19:55:00|1400.57|1393.97|1403.2|1396.6|1407.37|1400.77|1400.5|1393.9|211
1743624000000|2025-04-02 20:00:00|1403.19|1396.59|1399.53|1392.93|1404.04|1397.44|1397.53|1390.93|261
1743624300000|2025-04-02 20:05:00|1399.54|1392.94|1394.63|1388.03|1404.42|1397.82|1394.63|1388.03|255
1743624600000|2025-04-02 20:10:00|1394.46|1387.86|1426.16|1419.56|1429.83|1423.23|1383.27|1376.67|501
1743624900000|2025-04-02 20:15:00|1426.5|1419.9|1431.81|1425.21|1442.01|1435.41|1419.18|1412.58|643
1743625200000|2025-04-02 20:20:00|1431.82|1425.22|1412.73|1406.13|1431.82|1425.22|1412.14|1405.54|490
1743625500000|2025-04-02 20:25:00|1412.69|1406.09|1386.64|1380.04|1421.02|1414.42|1378|1371.4|612
1743625800000|2025-04-02 20:30:00|1386.2|1379.6|1386.8|1380.2|1394.94|1388.34|1380.93|1374.33|616
1743626100000|2025-04-02 20:35:00|1386.52|1379.92|1378.45|1371.85|1390.6|1384|1373.91|1367.31|487
1743626400000|2025-04-02 20:40:00|1377.9|1371.3|1368.19|1361.59|1379.05|1372.45|1366.22|1359.62|376
1743626700000|2025-04-02 20:45:00|1368.18|1361.58|1374.63|1368.03|1374.64|1368.04|1365.35|1358.75|356
1743627000000|2025-04-02 20:50:00|1374.64|1368.04|1374.34|1367.74|1378.17|1371.57|1369.43|1362.83|368
1743627300000|2025-04-02 20:55:00|1374.3|1367.7|1375.73|1369.13|1379.15|1372.55|1373.83|1367.23|339
1743627600000|2025-04-02 21:00:00|1376.02|1369.42|1373.61|1367.01|1381.31|1374.71|1373.35|1366.75|271
1743627900000|2025-04-02 21:05:00|1373.55|1366.95|1356.99|1350.39|1373.55|1366.95|1356.99|1350.39|388
1743628200000|2025-04-02 21:10:00|1357.09|1350.49|1355.34|1348.74|1358.47|1351.87|1352.58|1345.98|314
1743628500000|2025-04-02 21:15:00|1355.35|1348.75|1356.53|1349.93|1361.9|1355.3|1352.81|1346.21|389
1743628800000|2025-04-02 21:20:00|1356.38|1349.78|1360.19|1353.59|1361.46|1354.86|1352.09|1345.49|340
1743629100000|2025-04-02 21:25:00|1360.18|1353.58|1355.8|1349.2|1360.18|1353.58|1354.42|1347.82|282
1743629400000|2025-04-02 21:30:00|1355.7|1349.1|1355.17|1348.57|1358.33|1351.73|1352.37|1345.77|326
1743629700000|2025-04-02 21:35:00|1355.12|1348.52|1363.6|1357|1363.61|1357.01|1353.4|1346.8|240
1743630000000|2025-04-02 21:40:00|1363.28|1356.68|1360.06|1353.46|1363.28|1356.68|1359.47|1352.87|141
1743630300000|2025-04-02 21:45:00|1360.03|1353.43|1353.4|1346.8|1360.03|1353.43|1353.35|1346.75|85
1743630600000|2025-04-02 21:50:00|1353.39|1346.79|1356.61|1350.01|1356.61|1350.01|1352.04|1345.44|108
1743630900000|2025-04-02 21:55:00|1356.65|1350.05|1358.58|1351.98|1358.88|1352.28|1353.44|1346.84|225
1743631200000|2025-04-02 22:00:00|1358.2|1351.6|1343.13|1336.53|1358.2|1351.6|1342.88|1336.28|311
1743631500000|2025-04-02 22:05:00|1343.11|1336.51|1339.87|1333.27|1345.11|1338.51|1339.63|1333.03|352
1743631800000|2025-04-02 22:10:00|1340|1333.4|1326.3|1319.7|1340.31|1333.71|1325.66|1319.06|382
1743632100000|2025-04-02 22:15:00|1326.21|1319.61|1319.3|1312.7|1326.21|1319.61|1316.46|1309.86|375
1743632400000|2025-04-02 22:20:00|1319.38|1312.78|1315.44|1308.84|1319.76|1313.16|1310.68|1304.08|459
1743632700000|2025-04-02 22:25:00|1315.49|1308.89|1312.22|1305.62|1315.84|1309.24|1311.1|1304.5|455
1743633000000|2025-04-02 22:30:00|1312.21|1305.61|1305.48|1298.88|1314.45|1307.85|1305.3|1298.7|406
1743633300000|2025-04-02 22:35:00|1305.47|1298.87|1301.56|1294.96|1306.02|1299.42|1300.3|1293.7|390
1743633600000|2025-04-02 22:40:00|1301.34|1294.74|1291.47|1284.87|1303.45|1296.85|1290.89|1284.29|456
1743633900000|2025-04-02 22:45:00|1291.43|1284.83|1298.2|1291.6|1299.69|1293.09|1289.93|1283.33|577
1743634200000|2025-04-02 22:50:00|1298.28|1291.68|1295.53|1288.93|1298.55|1291.95|1290.99|1284.39|519
1743634500000|2025-04-02 22:55:00|1295.51|1288.91|1292.59|1285.99|1295.6|1289|1289.93|1283.33|378
1743634800000|2025-04-02 23:00:00|1292.58|1285.98|1288.18|1281.58|1292.58|1285.98|1285.09|1278.49|510
1743635100000|2025-04-02 23:05:00|1288.2|1281.6|1289.96|1283.36|1292.48|1285.88|1287.33|1280.73|477
1743635400000|2025-04-02 23:10:00|1289.78|1283.18|1294.17|1287.57|1294.53|1287.93|1288.22|1281.62|399
1743635700000|2025-04-02 23:15:00|1294.15|1287.55|1286.56|1279.96|1294.46|1287.86|1285.67|1279.07|442
1743636000000|2025-04-02 23:20:00|1286.26|1279.66|1286.49|1279.89|1288.35|1281.75|1284.47|1277.87|372
1743636300000|2025-04-02 23:25:00|1286.38|1279.78|1296.36|1289.76|1296.42|1289.82|1286.02|1279.42|379
1743636600000|2025-04-02 23:30:00|1296.28|1289.68|1302.99|1296.39|1303.34|1296.74|1293.89|1287.29|335
1743636900000|2025-04-02 23:35:00|1303.08|1296.48|1303.69|1297.09|1303.69|1297.09|1299.79|1293.19|287
1743637200000|2025-04-02 23:40:00|1304.04|1297.44|1303.4|1296.8|1305.86|1299.26|1303.09|1296.49|245
1743637500000|2025-04-02 23:45:00|1303.31|1296.71|1299.62|1293.02|1303.31|1296.71|1298.67|1292.07|294
1743637800000|2025-04-02 23:50:00|1299.68|1293.08|1296.58|1289.98|1299.93|1293.33|1294.63|1288.03|300
1743638100000|2025-04-02 23:55:00|1296.55|1289.95|1293.74|1287.14|1297.74|1291.14|1291.88|1285.28|274
1743638400000|2025-04-03 00:00:00|1293.61|1287.01|1289.76|1283.16|1293.89|1287.29|1287.61|1281.01|459
1743638700000|2025-04-03 00:05:00|1289.66|1283.06|1299.35|1292.75|1300.34|1293.74|1289.15|1282.55|470
1743639000000|2025-04-03 00:10:00|1299.32|1292.72|1301.01|1294.41|1303.99|1297.39|1299.09|1292.49|380
1743639300000|2025-04-03 00:15:00|1301.28|1294.68|1307.2|1300.6|1307.36|1300.76|1298.54|1291.94|411
1743639600000|2025-04-03 00:20:00|1307.23|1300.63|1314.46|1307.86|1315.13|1308.53|1306.1|1299.5|377
1743639900000|2025-04-03 00:25:00|1314.37|1307.77|1310.88|1304.28|1316.98|1310.38|1308.73|1302.13|377
1743640200000|2025-04-03 00:30:00|1310.98|1304.38|1316.43|1309.83|1320.88|1314.28|1310.84|1304.24|385
1743640500000|2025-04-03 00:35:00|1316.4|1309.8|1322.95|1316.35|1322.95|1316.35|1316.33|1309.73|205
1743640800000|2025-04-03 00:40:00|1323.21|1316.61|1324.28|1317.68|1325.6|1319|1320.29|1313.69|326
1743641100000|2025-04-03 00:45:00|1324.22|1317.62|1321.26|1314.66|1325.3|1318.7|1317.4|1310.8|375
1743641400000|2025-04-03 00:50:00|1321.27|1314.67|1320.18|1313.58|1321.27|1314.67|1314.17|1307.57|360
1743641700000|2025-04-03 00:55:00|1320.19|1313.59|1323.69|1317.09|1323.84|1317.24|1319.89|1313.29|281
1743642000000|2025-04-03 01:00:00|1323.75|1317.15|1319.9|1313.3|1325.08|1318.48|1319.9|1313.3|434
1743642300000|2025-04-03 01:05:00|1319.36|1312.76|1318.19|1311.59|1321.07|1314.47|1314.57|1307.97|382
1743642600000|2025-04-03 01:10:00|1318.13|1311.53|1319.77|1313.17|1321.32|1314.72|1315.83|1309.23|355
1743642900000|2025-04-03 01:15:00|1319.74|1313.14|1320.31|1313.71|1322.85|1316.25|1316.83|1310.23|418
1743643200000|2025-04-03 01:20:00|1320.27|1313.67|1320.67|1314.07|1320.7|1314.1|1314.38|1307.78|372
1743643500000|2025-04-03 01:25:00|1320.58|1313.98|1322.59|1315.99|1322.81|1316.21|1317.19|1310.59|361
1743643800000|2025-04-03 01:30:00|1322.6|1316|1321.4|1314.8|1324.62|1318.02|1319.61|1313.01|434
1743644100000|2025-04-03 01:35:00|1321.18|1314.58|1321.42|1314.82|1322.46|1315.86|1319.36|1312.76|391
1743644400000|2025-04-03 01:40:00|1321.53|1314.93|1321.59|1314.99|1321.85|1315.25|1318.09|1311.49|366
1743644700000|2025-04-03 01:45:00|1321.58|1314.98|1325|1318.4|1326.95|1320.35|1321.09|1314.49|297
1743645000000|2025-04-03 01:50:00|1324.93|1318.33|1326.89|1320.29|1330.82|1324.22|1324.88|1318.28|125
1743645300000|2025-04-03 01:55:00|1326.92|1320.32|1325.58|1318.98|1328.11|1321.51|1324.84|1318.24|297
1743645600000|2025-04-03 02:00:00|1325.53|1318.93|1326.79|1320.19|1329.1|1322.5|1324.56|1317.96|329
1743645900000|2025-04-03 02:05:00|1326.74|1320.14|1323.18|1316.58|1326.77|1320.17|1321.63|1315.03|321
1743646200000|2025-04-03 02:10:00|1323.19|1316.59|1324.88|1318.28|1328.02|1321.42|1323.19|1316.59|295
1743646500000|2025-04-03 02:15:00|1324.84|1318.24|1318.91|1312.31|1326.06|1319.46|1317.82|1311.22|337
1743646800000|2025-04-03 02:20:00|1318.92|1312.32|1319.82|1313.22|1320.44|1313.84|1316.56|1309.96|270
1743647100000|2025-04-03 02:25:00|1319.67|1313.07|1323.73|1317.13|1324|1317.4|1316.94|1310.34|239
1743647400000|2025-04-03 02:30:00|1324.02|1317.42|1326.05|1319.45|1326.91|1320.31|1320.81|1314.21|299
1743647700000|2025-04-03 02:35:00|1326.03|1319.43|1331.33|1324.73|1331.33|1324.73|1324.96|1318.36|180
1743648000000|2025-04-03 02:40:00|1331.18|1324.58|1327.46|1320.86|1332.17|1325.57|1327.16|1320.56|234
1743648300000|2025-04-03 02:45:00|1327.78|1321.18|1329.54|1322.94|1330.19|1323.59|1326.58|1319.98|305
1743648600000|2025-04-03 02:50:00|1329.52|1322.92|1332.04|1325.44|1332.17|1325.57|1327.52|1320.92|266
1743648900000|2025-04-03 02:55:00|1331.82|1325.22|1333.38|1326.78|1333.63|1327.03|1330.64|1324.04|282
1743649200000|2025-04-03 03:00:00|1333.48|1326.88|1331.62|1325.02|1333.62|1327.02|1330.42|1323.82|286
1743649500000|2025-04-03 03:05:00|1331.61|1325.01|1329.02|1322.42|1331.68|1325.08|1327.11|1320.51|251
1743649800000|2025-04-03 03:10:00|1329.26|1322.66|1327.78|1321.18|1330.64|1324.04|1327.21|1320.61|234
1743650100000|2025-04-03 03:15:00|1327.69|1321.09|1329.73|1323.13|1331.36|1324.76|1327.27|1320.67|254
1743650400000|2025-04-03 03:20:00|1329.74|1323.14|1328.76|1322.16|1331.1|1324.5|1328.58|1321.98|258
1743650700000|2025-04-03 03:25:00|1328.71|1322.11|1327.71|1321.11|1328.73|1322.13|1326.76|1320.16|134
1743651000000|2025-04-03 03:30:00|1327.64|1321.04|1327.09|1320.49|1330.74|1324.14|1326.32|1319.72|333
1743651300000|2025-04-03 03:35:00|1327.04|1320.44|1324.23|1317.63|1327.75|1321.15|1323.28|1316.68|275
1743651600000|2025-04-03 03:40:00|1324.24|1317.64|1322.49|1315.89|1324.28|1317.68|1322.31|1315.71|271
1743651900000|2025-04-03 03:45:00|1322.55|1315.95|1322.58|1315.98|1323.29|1316.69|1322.49|1315.89|119
1743652200000|2025-04-03 03:50:00|1323.04|1316.44|1323.98|1317.38|1324.74|1318.14|1320.69|1314.09|250
1743652500000|2025-04-03 03:55:00|1323.99|1317.39|1323.1|1316.5|1325.29|1318.69|1322.24|1315.64|197
1743652800000|2025-04-03 04:00:00|1323.24|1316.64|1323.81|1317.21|1326.03|1319.43|1321.93|1315.33|214
1743653100000|2025-04-03 04:05:00|1323.57|1316.97|1324.24|1317.64|1324.24|1317.64|1321.69|1315.09|249
1743653400000|2025-04-03 04:10:00|1324.23|1317.63|1322.31|1315.71|1327.12|1320.52|1322.31|1315.71|198
1743653700000|2025-04-03 04:15:00|1322.35|1315.75|1320.44|1313.84|1323.12|1316.52|1320.28|1313.68|215
1743654000000|2025-04-03 04:20:00|1320.43|1313.83|1319.64|1313.04|1321.7|1315.1|1318.82|1312.22|185
1743654300000|2025-04-03 04:25:00|1319.52|1312.92|1317.78|1311.18|1320.19|1313.59|1317.29|1310.69|198
1743654600000|2025-04-03 04:30:00|1317.85|1311.25|1324.83|1318.23|1324.83|1318.23|1316.97|1310.37|270
1743654900000|2025-04-03 04:35:00|1324.82|1318.22|1323.34|1316.74|1325.83|1319.23|1322.67|1316.07|326
1743655200000|2025-04-03 04:40:00|1323.52|1316.92|1330.31|1323.71|1331.3|1324.7|1322.33|1315.73|242
1743655500000|2025-04-03 04:45:00|1330.24|1323.64|1327.59|1320.99|1330.49|1323.89|1325.85|1319.25|256
1743655800000|2025-04-03 04:50:00|1327.6|1321|1326.83|1320.23|1329.28|1322.68|1325.18|1318.58|277
1743656100000|2025-04-03 04:55:00|1326.81|1320.21|1325.88|1319.28|1327.51|1320.91|1325.43|1318.83|218
1743656400000|2025-04-03 05:00:00|1325.89|1319.29|1327.27|1320.67|1328.55|1321.95|1324.98|1318.38|341
1743656700000|2025-04-03 05:05:00|1327.39|1320.79|1326.5|1319.9|1329.58|1322.98|1325.8|1319.2|210
1743657000000|2025-04-03 05:10:00|1326.49|1319.89|1324.28|1317.68|1326.51|1319.91|1323.88|1317.28|209
1743657300000|2025-04-03 05:15:00|1324.04|1317.44|1322.11|1315.51|1324.73|1318.13|1322.11|1315.51|222
1743657600000|2025-04-03 05:20:00|1321.8|1315.2|1319.67|1313.07|1322.62|1316.02|1319.44|1312.84|298
1743657900000|2025-04-03 05:25:00|1319.59|1312.99|1321.04|1314.44|1321.93|1315.33|1319|1312.4|260
1743658200000|2025-04-03 05:30:00|1321.13|1314.53|1318.67|1312.07|1321.4|1314.8|1318.67|1312.07|206
1743658500000|2025-04-03 05:35:00|1318.39|1311.79|1317.71|1311.11|1318.39|1311.79|1316.04|1309.44|208
1743658800000|2025-04-03 05:40:00|1317.76|1311.16|1317.83|1311.23|1318.75|1312.15|1317.14|1310.54|173
1743659100000|2025-04-03 05:45:00|1317.76|1311.16|1317.48|1310.88|1318.78|1312.18|1315.65|1309.05|294
1743659400000|2025-04-03 05:50:00|1317.54|1310.94|1315.76|1309.16|1318.09|1311.49|1315.76|1309.16|233
1743659700000|2025-04-03 05:55:00|1315.57|1308.97|1312.81|1306.21|1316.17|1309.57|1312.32|1305.72|242
1743660000000|2025-04-03 06:00:00|1312.83|1306.23|1315.67|1309.07|1315.67|1309.07|1311.74|1305.14|334
1743660300000|2025-04-03 06:05:00|1315.6|1309|1315.14|1308.54|1315.67|1309.07|1314.99|1308.39|140
1743660600000|2025-04-03 06:10:00|1315.12|1308.52|1312.61|1306.01|1315.14|1308.54|1311.72|1305.12|220
1743660900000|2025-04-03 06:15:00|1312.59|1305.99|1311.47|1304.87|1312.59|1305.99|1309.06|1302.46|282
1743661200000|2025-04-03 06:20:00|1311.45|1304.85|1311.7|1305.1|1314.86|1308.26|1309.34|1302.74|329
1743661500000|2025-04-03 06:25:00|1311.68|1305.08|1310.23|1303.63|1311.68|1305.08|1309.8|1303.2|290
1743661800000|2025-04-03 06:30:00|1310.53|1303.93|1306.2|1299.6|1311.47|1304.87|1305.6|1299|249
1743662100000|2025-04-03 06:35:00|1306.27|1299.67|1305.29|1298.69|1307.07|1300.47|1305.29|1298.69|294
1743662400000|2025-04-03 06:40:00|1305.32|1298.72|1304.46|1297.86|1306.66|1300.06|1303.78|1297.18|232
1743662700000|2025-04-03 06:45:00|1304.37|1297.77|1304.29|1297.69|1304.95|1298.35|1302.83|1296.23|234
1743663000000|2025-04-03 06:50:00|1304.4|1297.8|1301.83|1295.23|1304.81|1298.21|1301.79|1295.19|253
1743663300000|2025-04-03 06:55:00|1301.81|1295.21|1298.2|1291.6|1301.81|1295.21|1297.38|1290.78|194
1743663600000|2025-04-03 07:00:00|1298.41|1291.81|1299.19|1292.59|1300.4|1293.8|1295.49|1288.89|383
1743663900000|2025-04-03 07:05:00|1299.01|1292.41|1298.03|1291.43|1300.26|1293.66|1296.64|1290.04|418
1743664200000|2025-04-03 07:10:00|1298.04|1291.44|1294.62|1288.02|1298.12|1291.52|1292.9|1286.3|315
1743664500000|2025-04-03 07:15:00|1294.42|1287.82|1292.02|1285.42|1298.07|1291.47|1291.54|1284.94|374
1743664800000|2025-04-03 07:20:00|1292.04|1285.44|1296.12|1289.52|1296.45|1289.85|1291.46|1284.86|308
1743665100000|2025-04-03 07:25:00|1296.11|1289.51|1300.96|1294.36|1302.69|1296.09|1296.11|1289.51|336
1743665400000|2025-04-03 07:30:00|1301.06|1294.46|1296.72|1290.12|1301.06|1294.46|1296.67|1290.07|406
1743665700000|2025-04-03 07:35:00|1296.71|1290.11|1293.09|1286.49|1297.41|1290.81|1292.37|1285.77|409
1743666000000|2025-04-03 07:40:00|1293.13|1286.53|1293.14|1286.54|1295.01|1288.41|1291.43|1284.83|344
1743666300000|2025-04-03 07:45:00|1293.34|1286.74|1295.02|1288.42|1297.06|1290.46|1292.17|1285.57|288
1743666600000|2025-04-03 07:50:00|1294.93|1288.33|1296.46|1289.86|1296.48|1289.88|1291.55|1284.95|285
1743666900000|2025-04-03 07:55:00|1296.48|1289.88|1298.75|1292.15|1300.96|1294.36|1296.48|1289.88|205
1743667200000|2025-04-03 08:00:00|1298.71|1292.11|1303.75|1297.15|1305.99|1299.39|1298.16|1291.56|276
1743667500000|2025-04-03 08:05:00|1303.74|1297.14|1304.81|1298.21|1306.6|1300|1301.82|1295.22|410
1743667800000|2025-04-03 08:10:00|1304.76|1298.16|1304.22|1297.62|1304.76|1298.16|1302.63|1296.03|337
1743668100000|2025-04-03 08:15:00|1304.12|1297.52|1306.7|1300.1|1307.37|1300.77|1303.33|1296.73|413
1743668400000|2025-04-03 08:20:00|1306.69|1300.09|1304.41|1297.81|1306.96|1300.36|1302.96|1296.36|347
1743668700000|2025-04-03 08:25:00|1304.42|1297.82|1300.12|1293.52|1304.42|1297.82|1300.12|1293.52|376
1743669000000|2025-04-03 08:30:00|1300|1293.4|1301.78|1295.18|1305.94|1299.34|1299.99|1293.39|410
1743669300000|2025-04-03 08:35:00|1301.83|1295.23|1308.21|1301.61|1308.84|1302.24|1300.56|1293.96|334
1743669600000|2025-04-03 08:40:00|1308.18|1301.58|1310.32|1303.72|1310.72|1304.12|1306.4|1299.8|289
1743669900000|2025-04-03 08:45:00|1310.31|1303.71|1306.97|1300.37|1310.31|1303.71|1305.55|1298.95|279
1743670200000|2025-04-03 08:50:00|1306.94|1300.34|1306.13|1299.53|1307.32|1300.72|1303.34|1296.74|273
1743670500000|2025-04-03 08:55:00|1306.12|1299.52|1305.93|1299.33|1308.03|1301.43|1304.82|1298.22|366
1743670800000|2025-04-03 09:00:00|1306|1299.4|1305.97|1299.37|1307.49|1300.89|1304.33|1297.73|401
1743671100000|2025-04-03 09:05:00|1305.84|1299.24|1304.18|1297.58|1306.9|1300.3|1301.74|1295.14|419
1743671400000|2025-04-03 09:10:00|1304.16|1297.56|1301.47|1294.87|1304.16|1297.56|1301.16|1294.56|359
1743671700000|2025-04-03 09:15:00|1301.4|1294.8|1300.69|1294.09|1303.96|1297.36|1298.94|1292.34|384
1743672000000|2025-04-03 09:20:00|1300.6|1294|1300.92|1294.32|1301.32|1294.72|1299.19|1292.59|310
1743672300000|2025-04-03 09:25:00|1300.9|1294.3|1299.51|1292.91|1300.9|1294.3|1298.85|1292.25|177
1743672600000|2025-04-03 09:30:00|1300.69|1294.09|1303.19|1296.59|1304.25|1297.65|1300.66|1294.06|239
1743672900000|2025-04-03 09:35:00|1303.16|1296.56|1307.28|1300.68|1307.55|1300.95|1302.78|1296.18|224
1743673200000|2025-04-03 09:40:00|1307.22|1300.62|1306.66|1300.06|1307.93|1301.33|1306.05|1299.45|247
1743673500000|2025-04-03 09:45:00|1306.65|1300.05|1301.98|1295.38|1306.65|1300.05|1301.11|1294.51|294
1743673800000|2025-04-03 09:50:00|1302|1295.4|1301.57|1294.97|1302.52|1295.92|1300.7|1294.1|301
1743674100000|2025-04-03 09:55:00|1301.6|1295|1297.3|1290.7|1301.61|1295.01|1297.3|1290.7|235
1743674400000|2025-04-03 10:00:00|1297.48|1290.88|1299.91|1293.31|1300.01|1293.41|1297.3|1290.7|228
1743674700000|2025-04-03 10:05:00|1299.66|1293.06|1299.65|1293.05|1300.04|1293.44|1297.3|1290.7|256
1743675000000|2025-04-03 10:10:00|1299.69|1293.09|1297.8|1291.2|1302.66|1296.06|1297.33|1290.73|338
1743675300000|2025-04-03 10:15:00|1297.81|1291.21|1295.48|1288.88|1299.1|1292.5|1295.48|1288.88|379
1743675600000|2025-04-03 10:20:00|1295.5|1288.9|1290.54|1283.94|1295.84|1289.24|1288.88|1282.28|401
1743675900000|2025-04-03 10:25:00|1290.55|1283.95|1285.9|1279.3|1291.71|1285.11|1285.8|1279.2|194
1743676200000|2025-04-03 10:30:00|1286.08|1279.48|1289.43|1282.83|1290.26|1283.66|1285.8|1279.2|326
1743676500000|2025-04-03 10:35:00|1289.56|1282.96|1283.34|1276.74|1290.56|1283.96|1283.34|1276.74|370
1743676800000|2025-04-03 10:40:00|1283.35|1276.75|1284.45|1277.85|1284.52|1277.92|1278.52|1271.92|378
1743677100000|2025-04-03 10:45:00|1284.46|1277.86|1284.98|1278.38|1289.23|1282.63|1284.46|1277.86|405
1743677400000|2025-04-03 10:50:00|1284.96|1278.36|1281.61|1275.01|1286.66|1280.06|1280.22|1273.62|417
1743677700000|2025-04-03 10:55:00|1281.63|1275.03|1277.87|1271.27|1282.24|1275.64|1277.7|1271.1|293
1743678000000|2025-04-03 11:00:00|1277.86|1271.26|1273.97|1267.37|1279.55|1272.95|1273.59|1266.99|429
1743678300000|2025-04-03 11:05:00|1273.96|1267.36|1282.09|1275.49|1282.09|1275.49|1273.59|1266.99|402
1743678600000|2025-04-03 11:10:00|1282.05|1275.45|1286.58|1279.98|1287.08|1280.48|1281.95|1275.35|338
1743678900000|2025-04-03 11:15:00|1286.56|1279.96|1280.35|1273.75|1287.68|1281.08|1280.24|1273.64|456
1743679200000|2025-04-03 11:20:00|1280.37|1273.77|1278.21|1271.61|1280.81|1274.21|1276.55|1269.95|459
1743679500000|2025-04-03 11:25:00|1278.38|1271.78|1279.04|1272.44|1280.16|1273.56|1276.54|1269.94|420
1743679800000|2025-04-03 11:30:00|1279.14|1272.54|1281.92|1275.32|1282.12|1275.52|1276|1269.4|335
1743680100000|2025-04-03 11:35:00|1281.9|1275.3|1285.69|1279.09|1285.91|1279.31|1281.76|1275.16|384
1743680400000|2025-04-03 11:40:00|1285.71|1279.11|1285.79|1279.19|1285.95|1279.35|1283.54|1276.94|364
1743680700000|2025-04-03 11:45:00|1285.87|1279.27|1283.99|1277.39|1287.8|1281.2|1282|1275.4|331
1743681000000|2025-04-03 11:50:00|1284|1277.4|1285|1278.4|1285.6|1279|1283.08|1276.48|361
1743681300000|2025-04-03 11:55:00|1285.05|1278.45|1285.43|1278.83|1286.56|1279.96|1283.68|1277.08|345
1743681600000|2025-04-03 12:00:00|1285.38|1278.78|1279.68|1273.08|1285.62|1279.02|1277.8|1271.2|395
1743681900000|2025-04-03 12:05:00|1279.52|1272.92|1282.37|1275.77|1282.52|1275.92|1276.83|1270.23|429
1743682200000|2025-04-03 12:10:00|1282.38|1275.78|1283.12|1276.52|1286.26|1279.66|1279.21|1272.61|388
1743682500000|2025-04-03 12:15:00|1282.8|1276.2|1280.84|1274.24|1282.8|1276.2|1279.48|1272.88|293
1743682800000|2025-04-03 12:20:00|1280.8|1274.2|1276.77|1270.17|1281.22|1274.62|1276.77|1270.17|349
1743683100000|2025-04-03 12:25:00|1276.76|1270.16|1269.57|1262.97|1276.8|1270.2|1268.56|1261.96|440
1743683400000|2025-04-03 12:30:00|1269.53|1262.93|1274.3|1267.7|1274.59|1267.99|1269.22|1262.62|411
1743683700000|2025-04-03 12:35:00|1274.28|1267.68|1268.13|1261.53|1274.56|1267.96|1267.24|1260.64|373
1743684000000|2025-04-03 12:40:00|1268.11|1261.51|1256.94|1250.34|1269.29|1262.69|1254.7|1248.1|438
1743684300000|2025-04-03 12:45:00|1256.98|1250.38|1247.83|1241.23|1257.83|1251.23|1244.62|1238.02|625
1743684600000|2025-04-03 12:50:00|1247.86|1241.26|1250.41|1243.81|1252.29|1245.69|1245.12|1238.52|530
1743684900000|2025-04-03 12:55:00|1250.38|1243.78|1242.15|1235.55|1250.56|1243.96|1242.04|1235.44|527
1743685200000|2025-04-03 13:00:00|1242.04|1235.44|1249.53|1242.93|1250.36|1243.76|1241.16|1234.56|442
1743685500000|2025-04-03 13:05:00|1249.5|1242.9|1247.14|1240.54|1250.99|1244.39|1243.24|1236.64|499
1743685800000|2025-04-03 13:10:00|1247.25|1240.65|1244.34|1237.74|1249.93|1243.33|1242.28|1235.68|380
1743686100000|2025-04-03 13:15:00|1243.87|1237.27|1246.61|1240.01|1247.82|1241.22|1241.38|1234.78|387
1743686400000|2025-04-03 13:20:00|1246.6|1240|1243.14|1236.54|1246.6|1240|1241.08|1234.48|414
1743686700000|2025-04-03 13:25:00|1243.07|1236.47|1246.85|1240.25|1247.45|1240.85|1243.07|1236.47|400
1743687000000|2025-04-03 13:30:00|1246.83|1240.23|1261.81|1255.21|1265.29|1258.69|1246.45|1239.85|502
1743687300000|2025-04-03 13:35:00|1261.78|1255.18|1261.45|1254.85|1262.53|1255.93|1252.84|1246.24|565
1743687600000|2025-04-03 13:40:00|1261.57|1254.97|1255.28|1248.68|1261.57|1254.97|1253.56|1246.96|502
1743687900000|2025-04-03 13:45:00|1255.31|1248.71|1252.8|1246.2|1257.67|1251.07|1252.03|1245.43|516
1743688200000|2025-04-03 13:50:00|1252.31|1245.71|1254.59|1247.99|1258.49|1251.89|1251.99|1245.39|458
1743688500000|2025-04-03 13:55:00|1255.43|1248.83|1255.74|1249.14|1257.32|1250.72|1252.03|1245.43|391
1743688800000|2025-04-03 14:00:00|1255.72|1249.12|1250.38|1243.78|1256.28|1249.68|1250.23|1243.63|447
1743689100000|2025-04-03 14:05:00|1250.44|1243.84|1244.99|1238.39|1250.82|1244.22|1244.34|1237.74|468
1743689400000|2025-04-03 14:10:00|1244.68|1238.08|1241.55|1234.95|1246.37|1239.77|1239.86|1233.26|382
1743689700000|2025-04-03 14:15:00|1241.57|1234.97|1246.1|1239.5|1248.47|1241.87|1241.57|1234.97|506
1743690000000|2025-04-03 14:20:00|1246.08|1239.48|1243.12|1236.52|1247.46|1240.86|1241.86|1235.26|423
1743690300000|2025-04-03 14:25:00|1243.06|1236.46|1250.34|1243.74|1252.38|1245.78|1243.05|1236.45|373
1743690600000|2025-04-03 14:30:00|1250.32|1243.72|1246.51|1239.91|1253.42|1246.82|1246.34|1239.74|471
1743690900000|2025-04-03 14:35:00|1246.36|1239.76|1242.25|1235.65|1246.59|1239.99|1240.19|1233.59|368
1743691200000|2025-04-03 14:40:00|1242.22|1235.62|1242.51|1235.91|1245.66|1239.06|1241.3|1234.7|369
1743691500000|2025-04-03 14:45:00|1242.66|1236.06|1237.14|1230.54|1242.99|1236.39|1236.46|1229.86|284
1743691800000|2025-04-03 14:50:00|1237|1230.4|1240.15|1233.55|1240.15|1233.55|1234.3|1227.7|344
1743692100000|2025-04-03 14:55:00|1240.12|1233.52|1236.75|1230.15|1240.38|1233.78|1236.64|1230.04|375
1743692400000|2025-04-03 15:00:00|1236.74|1230.14|1236.88|1230.28|1241.66|1235.06|1236.02|1229.42|400
1743692700000|2025-04-03 15:05:00|1236.89|1230.29|1239.7|1233.1|1241.39|1234.79|1234.3|1227.7|436
1743693000000|2025-04-03 15:10:00|1239.71|1233.11|1242.64|1236.04|1248.25|1241.65|1239.63|1233.03|482
1743693300000|2025-04-03 15:15:00|1242.4|1235.8|1248.36|1241.76|1248.36|1241.76|1242.4|1235.8|381
1743693600000|2025-04-03 15:20:00|1248.35|1241.75|1245.56|1238.96|1248.35|1241.75|1243.89|1237.29|331
1743693900000|2025-04-03 15:25:00|1245.44|1238.84|1248.35|1241.75|1250.48|1243.88|1244.87|1238.27|366
1743694200000|2025-04-03 15:30:00|1248.26|1241.66|1253.67|1247.07|1254.62|1248.02|1248.25|1241.65|437
1743694500000|2025-04-03 15:35:00|1253.65|1247.05|1254.42|1247.82|1254.51|1247.91|1249.07|1242.47|365
1743694800000|2025-04-03 15:40:00|1254.43|1247.83|1257.26|1250.66|1257.3|1250.7|1253.92|1247.32|380
1743695100000|2025-04-03 15:45:00|1257.06|1250.46|1256.69|1250.09|1257.3|1250.7|1254.63|1248.03|290
1743695400000|2025-04-03 15:50:00|1256.68|1250.08|1255.5|1248.9|1256.75|1250.15|1251.21|1244.61|326
1743695700000|2025-04-03 15:55:00|1255.49|1248.89|1259.33|1252.73|1260.23|1253.63|1255.34|1248.74|337
1743696000000|2025-04-03 16:00:00|1259.53|1252.93|1261.19|1254.59|1263.15|1256.55|1258.52|1251.92|503
1743696300000|2025-04-03 16:05:00|1261.38|1254.78|1256.33|1249.73|1262.51|1255.91|1256.27|1249.67|421
1743696600000|2025-04-03 16:10:00|1256.42|1249.82|1256.9|1250.3|1258.21|1251.61|1253.3|1246.7|328
1743696900000|2025-04-03 16:15:00|1256.87|1250.27|1260.55|1253.95|1260.84|1254.24|1255.49|1248.89|363
1743697200000|2025-04-03 16:20:00|1260.81|1254.21|1258.77|1252.17|1260.85|1254.25|1256.91|1250.31|426
1743697500000|2025-04-03 16:25:00|1258.98|1252.38|1260.27|1253.67|1260.56|1253.96|1254.76|1248.16|405
1743697800000|2025-04-03 16:30:00|1260.19|1253.59|1254.43|1247.83|1260.94|1254.34|1254.43|1247.83|368
1743698100000|2025-04-03 16:35:00|1254.06|1247.46|1254.75|1248.15|1256.54|1249.94|1253.3|1246.7|359
1743698400000|2025-04-03 16:40:00|1255.34|1248.74|1255.56|1248.96|1259.03|1252.43|1255.26|1248.66|311
1743698700000|2025-04-03 16:45:00|1255.38|1248.78|1253.52|1246.92|1255.5|1248.9|1251.17|1244.57|374
1743699000000|2025-04-03 16:50:00|1253.51|1246.91|1250.25|1243.65|1253.96|1247.36|1249.37|1242.77|365
1743699300000|2025-04-03 16:55:00|1249.87|1243.27|1247.63|1241.03|1250.42|1243.82|1244.75|1238.15|330
1743699600000|2025-04-03 17:00:00|1247.59|1240.99|1249.93|1243.33|1251.24|1244.64|1247.59|1240.99|299
1743699900000|2025-04-03 17:05:00|1249.87|1243.27|1251.61|1245.01|1254.8|1248.2|1249.86|1243.26|293
1743700200000|2025-04-03 17:10:00|1251.3|1244.7|1251.74|1245.14|1253.69|1247.09|1249.74|1243.14|347
1743700500000|2025-04-03 17:15:00|1251.73|1245.13|1250.46|1243.86|1251.73|1245.13|1248.36|1241.76|340
1743700800000|2025-04-03 17:20:00|1250.53|1243.93|1247.63|1241.03|1251.37|1244.77|1245.34|1238.74|309
1743701100000|2025-04-03 17:25:00|1247.62|1241.02|1248.83|1242.23|1249.75|1243.15|1246.37|1239.77|263
1743701400000|2025-04-03 17:30:00|1248.82|1242.22|1251.66|1245.06|1251.66|1245.06|1246.23|1239.63|348
1743701700000|2025-04-03 17:35:00|1251.74|1245.14|1254.87|1248.27|1255.7|1249.1|1250.83|1244.23|259
1743702000000|2025-04-03 17:40:00|1254.86|1248.26|1257.66|1251.06|1257.69|1251.09|1254.81|1248.21|272
1743702300000|2025-04-03 17:45:00|1257.67|1251.07|1253.85|1247.25|1258.42|1251.82|1253.8|1247.2|277
1743702600000|2025-04-03 17:50:00|1253.84|1247.24|1254.48|1247.88|1255.62|1249.02|1251.76|1245.16|201
1743702900000|2025-04-03 17:55:00|1254.51|1247.91|1254.77|1248.17|1255.32|1248.72|1253.81|1247.21|246
1743703200000|2025-04-03 18:00:00|1254.45|1247.85|1253.88|1247.28|1256.23|1249.63|1252.27|1245.67|354
1743703500000|2025-04-03 18:05:00|1253.87|1247.27|1253.8|1247.2|1253.92|1247.32|1250.67|1244.07|320
1743703800000|2025-04-03 18:10:00|1253.78|1247.18|1249.53|1242.93|1254.5|1247.9|1248.85|1242.25|290
1743704100000|2025-04-03 18:15:00|1249.52|1242.92|1252.49|1245.89|1252.49|1245.89|1248.98|1242.38|403
1743704400000|2025-04-03 18:20:00|1252.59|1245.99|1253.9|1247.3|1255.35|1248.75|1250.91|1244.31|284
1743704700000|2025-04-03 18:25:00|1253.71|1247.11|1253.85|1247.25|1254.47|1247.87|1251.91|1245.31|288
1743705000000|2025-04-03 18:30:00|1253.83|1247.23|1256.33|1249.73|1257.25|1250.65|1252.01|1245.41|307
1743705300000|2025-04-03 18:35:00|1256.43|1249.83|1259.77|1253.17|1261.11|1254.51|1255.04|1248.44|307
1743705600000|2025-04-03 18:40:00|1259.67|1253.07|1266.78|1260.18|1266.9|1260.3|1258.96|1252.36|329
1743705900000|2025-04-03 18:45:00|1266.88|1260.28|1270.99|1264.39|1270.99|1264.39|1263.06|1256.46|401
1743706200000|2025-04-03 18:50:00|1271.01|1264.41|1266.79|1260.19|1273.49|1266.89|1266.79|1260.19|349
1743706500000|2025-04-03 18:55:00|1266.85|1260.25|1267.65|1261.05|1267.9|1261.3|1264.65|1258.05|259
1743706800000|2025-04-03 19:00:00|1267.69|1261.09|1269.7|1263.1|1270.47|1263.87|1266.59|1259.99|333
1743707100000|2025-04-03 19:05:00|1270.08|1263.48|1272.9|1266.3|1274.08|1267.48|1270.08|1263.48|293
1743707400000|2025-04-03 19:10:00|1272.88|1266.28|1272.48|1265.88|1275.09|1268.49|1271.69|1265.09|352
1743707700000|2025-04-03 19:15:00|1272.49|1265.89|1267.21|1260.61|1273.14|1266.54|1264.28|1257.68|325
1743708000000|2025-04-03 19:20:00|1267.24|1260.64|1268.3|1261.7|1270.01|1263.41|1266.41|1259.81|328
1743708300000|2025-04-03 19:25:00|1268.05|1261.45|1264.71|1258.11|1269.55|1262.95|1264.71|1258.11|330
1743708600000|2025-04-03 19:30:00|1264.48|1257.88|1264.99|1258.39|1267.08|1260.48|1262.69|1256.09|421
1743708900000|2025-04-03 19:35:00|1264.86|1258.26|1267.3|1260.7|1267.91|1261.31|1264.68|1258.08|321
1743709200000|2025-04-03 19:40:00|1267.2|1260.6|1270.36|1263.76|1270.39|1263.79|1265.23|1258.63|386
1743709500000|2025-04-03 19:45:00|1270.43|1263.83|1266.93|1260.33|1270.54|1263.94|1264.77|1258.17|406
1743709800000|2025-04-03 19:50:00|1266.94|1260.34|1269.34|1262.74|1269.34|1262.74|1266.14|1259.54|385
1743710100000|2025-04-03 19:55:00|1269.22|1262.62|1267.41|1260.81|1269.4|1262.8|1266.17|1259.57|294
1743710400000|2025-04-03 20:00:00|1267.42|1260.82|1268.16|1261.56|1269.53|1262.93|1266.3|1259.7|337
1743710700000|2025-04-03 20:05:00|1268.21|1261.61|1269|1262.4|1271.03|1264.43|1267.66|1261.06|196
1743711000000|2025-04-03 20:10:00|1269.01|1262.41|1270.13|1263.53|1270.39|1263.79|1267.3|1260.7|180
1743711300000|2025-04-03 20:15:00|1269.86|1263.26|1267.74|1261.14|1269.86|1263.26|1267.42|1260.82|256
1743711600000|2025-04-03 20:20:00|1267.78|1261.18|1271.24|1264.64|1271.7|1265.1|1267.69|1261.09|177
1743711900000|2025-04-03 20:25:00|1271.22|1264.62|1264.63|1258.03|1271.22|1264.62|1263.95|1257.35|285
1743712200000|2025-04-03 20:30:00|1264.68|1258.08|1266.71|1260.11|1268.15|1261.55|1263.92|1257.32|347
1743712500000|2025-04-03 20:35:00|1266.68|1260.08|1267.64|1261.04|1267.71|1261.11|1265.42|1258.82|243
1743712800000|2025-04-03 20:40:00|1267.65|1261.05|1271.63|1265.03|1272.14|1265.54|1267.25|1260.65|161
1743713100000|2025-04-03 20:45:00|1271.7|1265.1|1278.19|1271.59|1278.28|1271.68|1271.67|1265.07|214
1743713400000|2025-04-03 20:50:00|1278.23|1271.63|1279.93|1273.33|1279.93|1273.33|1277.56|1270.96|212
1743713700000|2025-04-03 20:55:00|1280.14|1273.54|1278.3|1271.7|1282.3|1275.7|1278.09|1271.49|267
1743714000000|2025-04-03 21:00:00|1278.98|1272.38|1280.41|1273.81|1281.73|1275.13|1278.43|1271.83|285
1743714300000|2025-04-03 21:05:00|1280.47|1273.87|1284.4|1277.8|1284.41|1277.81|1280.2|1273.6|200
1743714600000|2025-04-03 21:10:00|1284.41|1277.81|1280.85|1274.25|1284.83|1278.23|1280.85|1274.25|235
1743714900000|2025-04-03 21:15:00|1280.83|1274.23|1277.65|1271.05|1281.7|1275.1|1277.65|1271.05|332
1743715200000|2025-04-03 21:20:00|1277.66|1271.06|1280.9|1274.3|1282.48|1275.88|1277.66|1271.06|205
1743715500000|2025-04-03 21:25:00|1280.91|1274.31|1280.44|1273.84|1283.75|1277.15|1280.44|1273.84|194
1743715800000|2025-04-03 21:30:00|1280.43|1273.83|1278.84|1272.24|1281.78|1275.18|1278.35|1271.75|225
1743716100000|2025-04-03 21:35:00|1278.83|1272.23|1280.75|1274.15|1281.02|1274.42|1278.61|1272.01|146
1743716400000|2025-04-03 21:40:00|1280.65|1274.05|1281.46|1274.86|1281.63|1275.03|1278.78|1272.18|169
1743716700000|2025-04-03 21:45:00|1281.48|1274.88|1283.59|1276.99|1283.59|1276.99|1280.92|1274.32|48
1743717000000|2025-04-03 21:50:00|1283.68|1277.08|1285.06|1278.46|1285.3|1278.7|1283.68|1277.08|43
1743717300000|2025-04-03 21:55:00|1285.22|1278.62|1289.15|1282.55|1293.39|1286.79|1285.08|1278.48|140
1743717600000|2025-04-03 22:00:00|1289.2|1282.6|1287.55|1280.95|1289.36|1282.76|1286.95|1280.35|372
1743717900000|2025-04-03 22:05:00|1287.57|1280.97|1281.74|1275.14|1287.71|1281.11|1281.43|1274.83|307
1743718200000|2025-04-03 22:10:00|1281.76|1275.16|1286.88|1280.28|1287.39|1280.79|1281.71|1275.11|259
1743718500000|2025-04-03 22:15:00|1287.37|1280.77|1284.07|1277.47|1288.43|1281.83|1283.79|1277.19|344
1743718800000|2025-04-03 22:20:00|1284.06|1277.46|1280.68|1274.08|1284.6|1278|1279.53|1272.93|308
1743719100000|2025-04-03 22:25:00|1280.58|1273.98|1282.45|1275.85|1282.45|1275.85|1278.9|1272.3|256
1743719400000|2025-04-03 22:30:00|1283.19|1276.59|1284.74|1278.14|1285.12|1278.52|1282.43|1275.83|179
1743719700000|2025-04-03 22:35:00|1284.77|1278.17|1285.47|1278.87|1287.15|1280.55|1284.08|1277.48|215
1743720000000|2025-04-03 22:40:00|1285.24|1278.64|1283.25|1276.65|1286.45|1279.85|1282.58|1275.98|200
1743720300000|2025-04-03 22:45:00|1282.96|1276.36|1284.98|1278.38|1285.57|1278.97|1282.55|1275.95|210
1743720600000|2025-04-03 22:50:00|1284.56|1277.96|1282.55|1275.95|1285.71|1279.11|1282.55|1275.95|216
1743720900000|2025-04-03 22:55:00|1282.43|1275.83|1282.56|1275.96|1282.88|1276.28|1281.07|1274.47|194
1743721200000|2025-04-03 23:00:00|1282.51|1275.91|1281.26|1274.66|1284.77|1278.17|1279.84|1273.24|326
1743721500000|2025-04-03 23:05:00|1281.28|1274.68|1278.87|1272.27|1281.74|1275.14|1278.47|1271.87|287
1743721800000|2025-04-03 23:10:00|1278.86|1272.26|1278.55|1271.95|1279.8|1273.2|1278.41|1271.81|269
1743722100000|2025-04-03 23:15:00|1278.62|1272.02|1280.79|1274.19|1282.06|1275.46|1278.3|1271.7|236
1743722400000|2025-04-03 23:20:00|1280.81|1274.21|1283.19|1276.59|1283.19|1276.59|1278.94|1272.34|216
1743722700000|2025-04-03 23:25:00|1283.85|1277.25|1285.53|1278.93|1286.29|1279.69|1283.85|1277.25|213
1743723000000|2025-04-03 23:30:00|1285.63|1279.03|1289.33|1282.73|1289.55|1282.95|1285.43|1278.83|171
1743723300000|2025-04-03 23:35:00|1289.36|1282.76|1288.12|1281.52|1290.55|1283.95|1287.32|1280.72|155
1743723600000|2025-04-03 23:40:00|1288.02|1281.42|1286.53|1279.93|1288.47|1281.87|1285.52|1278.92|191
1743723900000|2025-04-03 23:45:00|1286.46|1279.86|1292.83|1286.23|1293.47|1286.87|1286.44|1279.84|181
1743724200000|2025-04-03 23:50:00|1292.78|1286.18|1291.41|1284.81|1293.47|1286.87|1290.22|1283.62|183
1743724500000|2025-04-03 23:55:00|1291.28|1284.68|1292.85|1286.25|1293.17|1286.57|1290.57|1283.97|203
1743724800000|2025-04-04 00:00:00|1293.12|1286.52|1297.8|1291.2|1298.18|1291.58|1292.73|1286.13|273
1743725100000|2025-04-04 00:05:00|1297.49|1290.89|1290.33|1283.73|1297.49|1290.89|1290.26|1283.66|295
1743725400000|2025-04-04 00:10:00|1290.72|1284.12|1289.79|1283.19|1290.9|1284.3|1286.91|1280.31|329
1743725700000|2025-04-04 00:15:00|1289.53|1282.93|1291.53|1284.93|1291.6|1285|1288.92|1282.32|331
1743726000000|2025-04-04 00:20:00|1291.58|1284.98|1289.73|1283.13|1294.02|1287.42|1289.73|1283.13|339
1743726300000|2025-04-04 00:25:00|1289.68|1283.08|1293.41|1286.81|1293.81|1287.21|1289.38|1282.78|261
1743726600000|2025-04-04 00:30:00|1293.4|1286.8|1292.64|1286.04|1296.83|1290.23|1291.35|1284.75|357
1743726900000|2025-04-04 00:35:00|1292.62|1286.02|1292.65|1286.05|1296.62|1290.02|1292.62|1286.02|247
1743727200000|2025-04-04 00:40:00|1292.66|1286.06|1291.53|1284.93|1292.66|1286.06|1289.79|1283.19|248
1743727500000|2025-04-04 00:45:00|1291.52|1284.92|1287.7|1281.1|1291.52|1284.92|1286.4|1279.8|314
1743727800000|2025-04-04 00:50:00|1287.71|1281.11|1286.66|1280.06|1288.3|1281.7|1285.9|1279.3|194
1743728100000|2025-04-04 00:55:00|1286.44|1279.84|1286.77|1280.17|1287.13|1280.53|1284.5|1277.9|208
1743728400000|2025-04-04 01:00:00|1286.89|1280.29|1285.89|1279.29|1289.54|1282.94|1285.86|1279.26|333
1743728700000|2025-04-04 01:05:00|1285.88|1279.28|1285.09|1278.49|1288.76|1282.16|1284.28|1277.68|323
1743729000000|2025-04-04 01:10:00|1285.08|1278.48|1286.14|1279.54|1286.8|1280.2|1283.42|1276.82|281
1743729300000|2025-04-04 01:15:00|1286.02|1279.42|1285.71|1279.11|1287.78|1281.18|1284.39|1277.79|281
1743729600000|2025-04-04 01:20:00|1285.79|1279.19|1289.02|1282.42|1290.1|1283.5|1285.33|1278.73|298
1743729900000|2025-04-04 01:25:00|1289.11|1282.51|1284.25|1277.65|1289.31|1282.71|1283.59|1276.99|313
1743730200000|2025-04-04 01:30:00|1284.24|1277.64|1281.99|1275.39|1284.55|1277.95|1281.14|1274.54|359
1743730500000|2025-04-04 01:35:00|1282.01|1275.41|1281.52|1274.92|1282.27|1275.67|1279.94|1273.34|317
1743730800000|2025-04-04 01:40:00|1281.66|1275.06|1282.43|1275.83|1282.56|1275.96|1280.81|1274.21|274
1743731100000|2025-04-04 01:45:00|1282.44|1275.84|1282.44|1275.84|1284.55|1277.95|1281.78|1275.18|274
1743731400000|2025-04-04 01:50:00|1282.46|1275.86|1279.01|1272.41|1282.78|1276.18|1278.63|1272.03|329
1743731700000|2025-04-04 01:55:00|1278.96|1272.36|1272.5|1265.9|1281.84|1275.24|1269.63|1263.03|480
1743732000000|2025-04-04 02:00:00|1272.51|1265.91|1278.79|1272.19|1278.79|1272.19|1272.12|1265.52|231
1743732300000|2025-04-04 02:05:00|1279.38|1272.78|1281.91|1275.31|1281.99|1275.39|1279.38|1272.78|243
1743732600000|2025-04-04 02:10:00|1281.92|1275.32|1282.8|1276.2|1282.81|1276.21|1280.32|1273.72|242
1743732900000|2025-04-04 02:15:00|1282.79|1276.19|1288.62|1282.02|1289.05|1282.45|1282.72|1276.12|320
1743733200000|2025-04-04 02:20:00|1288.6|1282|1283.73|1277.13|1289.33|1282.73|1283.73|1277.13|375
1743733500000|2025-04-04 02:25:00|1283.71|1277.11|1281.69|1275.09|1283.71|1277.11|1281|1274.4|360
1743733800000|2025-04-04 02:30:00|1281.84|1275.24|1280.17|1273.57|1283.22|1276.62|1279.96|1273.36|314
1743734100000|2025-04-04 02:35:00|1280.14|1273.54|1280.37|1273.77|1282.77|1276.17|1279.95|1273.35|281
1743734400000|2025-04-04 02:40:00|1280.42|1273.82|1282.28|1275.68|1282.49|1275.89|1278.93|1272.33|302
1743734700000|2025-04-04 02:45:00|1282.29|1275.69|1285.43|1278.83|1285.84|1279.24|1282.29|1275.69|147
1743735000000|2025-04-04 02:50:00|1285.42|1278.82|1279.91|1273.31|1285.85|1279.25|1279.91|1273.31|336
1743735300000|2025-04-04 02:55:00|1279.89|1273.29|1279.45|1272.85|1280.68|1274.08|1276.95|1270.35|319
1743735600000|2025-04-04 03:00:00|1279.41|1272.81|1277.4|1270.8|1280.83|1274.23|1277.4|1270.8|335
1743735900000|2025-04-04 03:05:00|1277.38|1270.78|1276.81|1270.21|1277.38|1270.78|1274.38|1267.78|345
1743736200000|2025-04-04 03:10:00|1276.78|1270.18|1276.31|1269.71|1276.8|1270.2|1273.08|1266.48|298
1743736500000|2025-04-04 03:15:00|1276.34|1269.74|1277.89|1271.29|1278.37|1271.77|1273.35|1266.75|282
1743736800000|2025-04-04 03:20:00|1277.88|1271.28|1279.98|1273.38|1279.99|1273.39|1277.87|1271.27|236
1743737100000|2025-04-04 03:25:00|1279.96|1273.36|1278.07|1271.47|1279.96|1273.36|1276.83|1270.23|190
1743737400000|2025-04-04 03:30:00|1278.43|1271.83|1273.42|1266.82|1278.81|1272.21|1271.26|1264.66|400
1743737700000|2025-04-04 03:35:00|1273.39|1266.79|1272.49|1265.89|1274.39|1267.79|1270.33|1263.73|327
1743738000000|2025-04-04 03:40:00|1272.35|1265.75|1272.78|1266.18|1273.55|1266.95|1271.91|1265.31|310
1743738300000|2025-04-04 03:45:00|1272.79|1266.19|1274.59|1267.99|1275.01|1268.41|1272.61|1266.01|286
1743738600000|2025-04-04 03:50:00|1274.58|1267.98|1275.01|1268.41|1275.01|1268.41|1272.89|1266.29|185
1743738900000|2025-04-04 03:55:00|1276.45|1269.85|1274.22|1267.62|1276.84|1270.24|1273.07|1266.47|156
1743739200000|2025-04-04 04:00:00|1274.17|1267.57|1273.04|1266.44|1276.35|1269.75|1273.04|1266.44|216
1743739500000|2025-04-04 04:05:00|1273.22|1266.62|1270.53|1263.93|1273.7|1267.1|1269.2|1262.6|333
1743739800000|2025-04-04 04:10:00|1270.66|1264.06|1267.85|1261.25|1270.66|1264.06|1267.67|1261.07|303
1743740100000|2025-04-04 04:15:00|1267.89|1261.29|1268.23|1261.63|1268.48|1261.88|1265.99|1259.39|264
1743740400000|2025-04-04 04:20:00|1268.26|1261.66|1269.01|1262.41|1269.01|1262.41|1266.13|1259.53|300
1743740700000|2025-04-04 04:25:00|1269.56|1262.96|1270.76|1264.16|1271.75|1265.15|1269.56|1262.96|249
1743741000000|2025-04-04 04:30:00|1270.8|1264.2|1271.96|1265.36|1272.62|1266.02|1269.47|1262.87|293
1743741300000|2025-04-04 04:35:00|1271.95|1265.35|1268.47|1261.87|1272.57|1265.97|1268.46|1261.86|275
1743741600000|2025-04-04 04:40:00|1268.48|1261.88|1267.32|1260.72|1268.48|1261.88|1266.33|1259.73|219
1743741900000|2025-04-04 04:45:00|1267.37|1260.77|1267.65|1261.05|1269.16|1262.56|1267.17|1260.57|223
1743742200000|2025-04-04 04:50:00|1267.6|1261|1265.75|1259.15|1267.6|1261|1264.73|1258.13|311
1743742500000|2025-04-04 04:55:00|1265.7|1259.1|1267.31|1260.71|1268.28|1261.68|1265.4|1258.8|257
1743742800000|2025-04-04 05:00:00|1267.32|1260.72|1264.28|1257.68|1269.12|1262.52|1264.28|1257.68|227
1743743100000|2025-04-04 05:05:00|1263.74|1257.14|1267.67|1261.07|1267.7|1261.1|1263.29|1256.69|295
1743743400000|2025-04-04 05:10:00|1267.68|1261.08|1270.5|1263.9|1270.94|1264.34|1267.68|1261.08|183
1743743700000|2025-04-04 05:15:00|1270.4|1263.8|1272.88|1266.28|1274.11|1267.51|1270.27|1263.67|228
1743744000000|2025-04-04 05:20:00|1272.9|1266.3|1278.78|1272.18|1279.37|1272.77|1272.9|1266.3|167
1743744300000|2025-04-04 05:25:00|1278.8|1272.2|1281.3|1274.7|1282.58|1275.98|1278.8|1272.2|220
1743744600000|2025-04-04 05:30:00|1281.26|1274.66|1284.71|1278.11|1285.05|1278.45|1281.03|1274.43|137
1743744900000|2025-04-04 05:35:00|1284.76|1278.16|1286.18|1279.58|1289.05|1282.45|1283.9|1277.3|299
1743745200000|2025-04-04 05:40:00|1286.38|1279.78|1286.8|1280.2|1288.33|1281.73|1285.57|1278.97|220
1743745500000|2025-04-04 05:45:00|1286.78|1280.18|1286.1|1279.5|1288.22|1281.62|1284.95|1278.35|278
1743745800000|2025-04-04 05:50:00|1286.09|1279.49|1286.4|1279.8|1287.06|1280.46|1284.8|1278.2|270
1743746100000|2025-04-04 05:55:00|1286.39|1279.79|1289.61|1283.01|1289.73|1283.13|1285.6|1279|188
1743746400000|2025-04-04 06:00:00|1289.62|1283.02|1292.01|1285.41|1292.02|1285.42|1289.62|1283.02|258
1743746700000|2025-04-04 06:05:00|1292|1285.4|1290.83|1284.23|1292.22|1285.62|1289.83|1283.23|350
1743747000000|2025-04-04 06:10:00|1290.84|1284.24|1291.88|1285.28|1292.3|1285.7|1289.43|1282.83|246
1743747300000|2025-04-04 06:15:00|1291.87|1285.27|1291.48|1284.88|1292.59|1285.99|1289.52|1282.92|344
1743747600000|2025-04-04 06:20:00|1291.47|1284.87|1291.62|1285.02|1293.86|1287.26|1291.37|1284.77|158
1743747900000|2025-04-04 06:25:00|1291.63|1285.03|1294.2|1287.6|1294.23|1287.63|1291.26|1284.66|131
1743748200000|2025-04-04 06:30:00|1294.16|1287.56|1293.7|1287.1|1296.69|1290.09|1293.47|1286.87|254
1743748500000|2025-04-04 06:35:00|1293.72|1287.12|1291.87|1285.27|1294.53|1287.93|1291.75|1285.15|366
1743748800000|2025-04-04 06:40:00|1291.74|1285.14|1290.95|1284.35|1291.74|1285.14|1290.33|1283.73|151
1743749100000|2025-04-04 06:45:00|1290.94|1284.34|1289.2|1282.6|1292.51|1285.91|1288.82|1282.22|228
1743749400000|2025-04-04 06:50:00|1289.18|1282.58|1289.34|1282.74|1290.54|1283.94|1288.58|1281.98|319
1743749700000|2025-04-04 06:55:00|1289.33|1282.73|1287.59|1280.99|1289.46|1282.86|1287.59|1280.99|198
1743750000000|2025-04-04 07:00:00|1287.69|1281.09|1294.75|1288.15|1296.05|1289.45|1287.47|1280.87|331
1743750300000|2025-04-04 07:05:00|1294.74|1288.14|1301.45|1294.85|1301.69|1295.09|1293.21|1286.61|375
1743750600000|2025-04-04 07:10:00|1301.48|1294.88|1304.7|1298.1|1304.82|1298.22|1299.75|1293.15|298
1743750900000|2025-04-04 07:15:00|1304.73|1298.13|1301.47|1294.87|1306.22|1299.62|1301.45|1294.85|381
1743751200000|2025-04-04 07:20:00|1301.68|1295.08|1303.36|1296.76|1304.11|1297.51|1300.6|1294|419
1743751500000|2025-04-04 07:25:00|1303.39|1296.79|1301.97|1295.37|1305.98|1299.38|1301.13|1294.53|393
1743751800000|2025-04-04 07:30:00|1302.06|1295.46|1304.33|1297.73|1304.33|1297.73|1300.96|1294.36|350
1743752100000|2025-04-04 07:35:00|1304.26|1297.66|1306.16|1299.56|1306.24|1299.64|1303.91|1297.31|227
1743752400000|2025-04-04 07:40:00|1306.05|1299.45|1305.94|1299.34|1308.96|1302.36|1304.08|1297.48|273
1743752700000|2025-04-04 07:45:00|1306.67|1300.07|1311.63|1305.03|1312.27|1305.67|1306.67|1300.07|288
1743753000000|2025-04-04 07:50:00|1311.58|1304.98|1311.12|1304.52|1313.5|1306.9|1310.29|1303.69|309
1743753300000|2025-04-04 07:55:00|1311.15|1304.55|1310.71|1304.11|1311.76|1305.16|1310.01|1303.41|366
1743753600000|2025-04-04 08:00:00|1310.72|1304.12|1310.79|1304.19|1314.35|1307.75|1310.52|1303.92|367
1743753900000|2025-04-04 08:05:00|1310.71|1304.11|1311.89|1305.29|1312.2|1305.6|1307.76|1301.16|343
1743754200000|2025-04-04 08:10:00|1311.87|1305.27|1314.3|1307.7|1314.44|1307.84|1311.79|1305.19|287
1743754500000|2025-04-04 08:15:00|1314.48|1307.88|1318.55|1311.95|1319.07|1312.47|1314.48|1307.88|316
1743754800000|2025-04-04 08:20:00|1318.47|1311.87|1320.55|1313.95|1321.36|1314.76|1318.47|1311.87|291
1743755100000|2025-04-04 08:25:00|1320.38|1313.78|1316.19|1309.59|1322.28|1315.68|1316.19|1309.59|299
1743755400000|2025-04-04 08:30:00|1316.05|1309.45|1316.6|1310|1319.67|1313.07|1316.05|1309.45|321
1743755700000|2025-04-04 08:35:00|1316.57|1309.97|1317.79|1311.19|1319.45|1312.85|1315.88|1309.28|257
1743756000000|2025-04-04 08:40:00|1318.04|1311.44|1315.35|1308.75|1318.04|1311.44|1311.75|1305.15|224
1743756300000|2025-04-04 08:45:00|1315.1|1308.5|1318.44|1311.84|1318.44|1311.84|1315.1|1308.5|313
1743756600000|2025-04-04 08:50:00|1318.57|1311.97|1318.34|1311.74|1319.25|1312.65|1317.35|1310.75|275
1743756900000|2025-04-04 08:55:00|1318.33|1311.73|1316|1309.4|1318.56|1311.96|1315.1|1308.5|229
1743757200000|2025-04-04 09:00:00|1316.15|1309.55|1313.3|1306.7|1317.02|1310.42|1313.3|1306.7|299
1743757500000|2025-04-04 09:05:00|1312.67|1306.07|1312.31|1305.71|1312.96|1306.36|1309.74|1303.14|249
1743757800000|2025-04-04 09:10:00|1312.3|1305.7|1311.21|1304.61|1313.97|1307.37|1310.77|1304.17|242
1743758100000|2025-04-04 09:15:00|1311.25|1304.65|1315.93|1309.33|1316.3|1309.7|1311.25|1304.65|239
1743758400000|2025-04-04 09:20:00|1315.94|1309.34|1313.95|1307.35|1318.08|1311.48|1313.68|1307.08|276
1743758700000|2025-04-04 09:25:00|1313.93|1307.33|1310.73|1304.13|1313.93|1307.33|1310.27|1303.67|240
1743759000000|2025-04-04 09:30:00|1310.92|1304.32|1309.3|1302.7|1311.04|1304.44|1307.58|1300.98|326
1743759300000|2025-04-04 09:35:00|1309.28|1302.68|1310.3|1303.7|1311.8|1305.2|1308.94|1302.34|291
1743759600000|2025-04-04 09:40:00|1310.4|1303.8|1311.96|1305.36|1311.96|1305.36|1309.62|1303.02|119
1743759900000|2025-04-04 09:45:00|1312|1305.4|1315.83|1309.23|1316.11|1309.51|1311.82|1305.22|153
1743760200000|2025-04-04 09:50:00|1316.2|1309.6|1315.49|1308.89|1317.1|1310.5|1315.41|1308.81|234
1743760500000|2025-04-04 09:55:00|1315.31|1308.71|1315.35|1308.75|1317.07|1310.47|1314.94|1308.34|303
1743760800000|2025-04-04 10:00:00|1315.44|1308.84|1316.7|1310.1|1318.53|1311.93|1315.44|1308.84|290
1743761100000|2025-04-04 10:05:00|1316.69|1310.09|1302.93|1296.33|1316.91|1310.31|1302.75|1296.15|520
1743761400000|2025-04-04 10:10:00|1303.01|1296.41|1298.93|1292.33|1303.44|1296.84|1297.39|1290.79|456
1743761700000|2025-04-04 10:15:00|1298.96|1292.36|1293.04|1286.44|1300.8|1294.2|1291.42|1284.82|423
1743762000000|2025-04-04 10:20:00|1292.9|1286.3|1284.42|1277.82|1292.98|1286.38|1278.97|1272.37|584
1743762300000|2025-04-04 10:25:00|1284.65|1278.05|1278.77|1272.17|1285.07|1278.47|1278.77|1272.17|534
1743762600000|2025-04-04 10:30:00|1278.84|1272.24|1278.02|1271.42|1284.56|1277.96|1277.09|1270.49|493
1743762900000|2025-04-04 10:35:00|1278.27|1271.67|1281.51|1274.91|1281.53|1274.93|1277.67|1271.07|494
1743763200000|2025-04-04 10:40:00|1281.54|1274.94|1272.53|1265.93|1281.94|1275.34|1272.53|1265.93|398
1743763500000|2025-04-04 10:45:00|1272.41|1265.81|1272.98|1266.38|1276.02|1269.42|1269.87|1263.27|415
1743763800000|2025-04-04 10:50:00|1273.03|1266.43|1263.69|1257.09|1273.63|1267.03|1263.1|1256.5|350
1743764100000|2025-04-04 10:55:00|1263.68|1257.08|1262.73|1256.13|1265.32|1258.72|1260.54|1253.94|423
1743764400000|2025-04-04 11:00:00|1262.78|1256.18|1263.06|1256.46|1266.89|1260.29|1262.3|1255.7|466
1743764700000|2025-04-04 11:05:00|1262.97|1256.37|1257.97|1251.37|1263.36|1256.76|1254.64|1248.04|441
1743765000000|2025-04-04 11:10:00|1257.99|1251.39|1253.6|1247|1258.38|1251.78|1251.83|1245.23|359
1743765300000|2025-04-04 11:15:00|1253.63|1247.03|1254.58|1247.98|1258.04|1251.44|1251.26|1244.66|476
1743765600000|2025-04-04 11:20:00|1254.56|1247.96|1251.1|1244.5|1255.07|1248.47|1248.57|1241.97|467
1743765900000|2025-04-04 11:25:00|1251.12|1244.52|1243.03|1236.43|1251.84|1245.24|1239.59|1232.99|467
1743766200000|2025-04-04 11:30:00|1242.93|1236.33|1248.04|1241.44|1248.08|1241.48|1239.13|1232.53|540
1743766500000|2025-04-04 11:35:00|1248.22|1241.62|1251.53|1244.93|1252.77|1246.17|1245.72|1239.12|538
1743766800000|2025-04-04 11:40:00|1251.6|1245|1243.79|1237.19|1251.6|1245|1243.79|1237.19|511
1743767100000|2025-04-04 11:45:00|1243.76|1237.16|1250.26|1243.66|1252.02|1245.42|1243.59|1236.99|427
1743767400000|2025-04-04 11:50:00|1250.32|1243.72|1256.79|1250.19|1256.79|1250.19|1249.9|1243.3|412
1743767700000|2025-04-04 11:55:00|1256.8|1250.2|1259.67|1253.07|1260.26|1253.66|1255.43|1248.83|368
1743768000000|2025-04-04 12:00:00|1259.66|1253.06|1255.51|1248.91|1259.66|1253.06|1254.26|1247.66|437
1743768300000|2025-04-04 12:05:00|1255.54|1248.94|1253|1246.4|1256.28|1249.68|1251.52|1244.92|443
1743768600000|2025-04-04 12:10:00|1253.03|1246.43|1254.4|1247.8|1257.16|1250.56|1251.96|1245.36|422
1743768900000|2025-04-04 12:15:00|1254.33|1247.73|1249.82|1243.22|1258.25|1251.65|1249.75|1243.15|447
1743769200000|2025-04-04 12:20:00|1249.85|1243.25|1247.83|1241.23|1251.41|1244.81|1247.58|1240.98|328
1743769500000|2025-04-04 12:25:00|1247.97|1241.37|1252.02|1245.42|1252.83|1246.23|1247.92|1241.32|392
1743769800000|2025-04-04 12:30:00|1251.77|1245.17|1263.27|1256.67|1267.63|1261.03|1251.77|1245.17|476
1743770100000|2025-04-04 12:35:00|1263.02|1256.42|1250.24|1243.64|1265.05|1258.45|1248.2|1241.6|365
1743770400000|2025-04-04 12:40:00|1250.22|1243.62|1259.68|1253.08|1259.9|1253.3|1249.25|1242.65|471
1743770700000|2025-04-04 12:45:00|1259.44|1252.84|1258.73|1252.13|1262.48|1255.88|1254.05|1247.45|516
1743771000000|2025-04-04 12:50:00|1258.54|1251.94|1263.24|1256.64|1264.15|1257.55|1255.32|1248.72|425
1743771300000|2025-04-04 12:55:00|1263.14|1256.54|1268.3|1261.7|1268.3|1261.7|1261.18|1254.58|330
1743771600000|2025-04-04 13:00:00|1268.51|1261.91|1277.62|1271.02|1278.48|1271.88|1267.54|1260.94|458
1743771900000|2025-04-04 13:05:00|1277.63|1271.03|1265.98|1259.38|1278.08|1271.48|1265.98|1259.38|452
1743772200000|2025-04-04 13:10:00|1266.11|1259.51|1264.45|1257.85|1266.74|1260.14|1260.77|1254.17|394
1743772500000|2025-04-04 13:15:00|1264.62|1258.02|1266.5|1259.9|1267.18|1260.58|1262.38|1255.78|508
1743772800000|2025-04-04 13:20:00|1266.49|1259.89|1263.65|1257.05|1266.73|1260.13|1260.78|1254.18|484
1743773100000|2025-04-04 13:25:00|1263.48|1256.88|1257.03|1250.43|1264.11|1257.51|1256.42|1249.82|546
1743773400000|2025-04-04 13:30:00|1257.23|1250.63|1254.48|1247.88|1264.33|1257.73|1249.76|1243.16|587
1743773700000|2025-04-04 13:35:00|1254.73|1248.13|1252.08|1245.48|1255.45|1248.85|1247.26|1240.66|554
1743774000000|2025-04-04 13:40:00|1252.12|1245.52|1252.96|1246.36|1256.18|1249.58|1247.82|1241.22|562
1743774300000|2025-04-04 13:45:00|1253.11|1246.51|1257.72|1251.12|1265.1|1258.5|1251.5|1244.9|553
1743774600000|2025-04-04 13:50:00|1257.73|1251.13|1261.71|1255.11|1265.72|1259.12|1257.51|1250.91|488
1743774900000|2025-04-04 13:55:00|1261.63|1255.03|1276.35|1269.75|1278.95|1272.35|1260.17|1253.57|544
1743775200000|2025-04-04 14:00:00|1276.32|1269.72|1269.61|1263.01|1278.21|1271.61|1268.19|1261.59|636
1743775500000|2025-04-04 14:05:00|1269.5|1262.9|1261.71|1255.11|1271.7|1265.1|1261.71|1255.11|540
1743775800000|2025-04-04 14:10:00|1261.7|1255.1|1265.38|1258.78|1265.98|1259.38|1259.63|1253.03|511
1743776100000|2025-04-04 14:15:00|1265.37|1258.77|1266.01|1259.41|1266.83|1260.23|1258.54|1251.94|587
1743776400000|2025-04-04 14:20:00|1265.76|1259.16|1260.3|1253.7|1271.19|1264.59|1260.08|1253.48|514
1743776700000|2025-04-04 14:25:00|1260.19|1253.59|1260.22|1253.62|1265.09|1258.49|1259.89|1253.29|470
1743777000000|2025-04-04 14:30:00|1260.18|1253.58|1254.44|1247.84|1264.23|1257.63|1254.38|1247.78|534
1743777300000|2025-04-04 14:35:00|1254.47|1247.87|1258.57|1251.97|1260.33|1253.73|1253.62|1247.02|554
1743777600000|2025-04-04 14:40:00|1258.78|1252.18|1257.34|1250.74|1259.67|1253.07|1255.3|1248.7|508
1743777900000|2025-04-04 14:45:00|1257.31|1250.71|1251.74|1245.14|1257.53|1250.93|1251.74|1245.14|423
1743778200000|2025-04-04 14:50:00|1251.82|1245.22|1261.01|1254.41|1264.14|1257.54|1249.37|1242.77|519
1743778500000|2025-04-04 14:55:00|1260.82|1254.22|1263.59|1256.99|1266.65|1260.05|1257.72|1251.12|472
1743778800000|2025-04-04 15:00:00|1262.89|1256.29|1282.36|1275.76|1283.01|1276.41|1262.09|1255.49|570
1743779100000|2025-04-04 15:05:00|1282.44|1275.84|1275.95|1269.35|1283.1|1276.5|1273.74|1267.14|605
1743779400000|2025-04-04 15:10:00|1276.03|1269.43|1288.89|1282.29|1291.03|1284.43|1276.03|1269.43|474
1743779700000|2025-04-04 15:15:00|1288.88|1282.28|1285.65|1279.05|1295.03|1288.43|1285.61|1279.01|568
1743780000000|2025-04-04 15:20:00|1286.11|1279.51|1293.19|1286.59|1293.62|1287.02|1285.44|1278.84|571
1743780300000|2025-04-04 15:25:00|1293.14|1286.54|1283.77|1277.17|1293.14|1286.54|1282.38|1275.78|628
1743780600000|2025-04-04 15:30:00|1283.86|1277.26|1283.5|1276.9|1288.32|1281.72|1283.42|1276.82|576
1743780900000|2025-04-04 15:35:00|1283.52|1276.92|1271.83|1265.23|1284.35|1277.75|1269.05|1262.45|572
1743781200000|2025-04-04 15:40:00|1271.84|1265.24|1273.53|1266.93|1277.43|1270.83|1268.25|1261.65|480
1743781500000|2025-04-04 15:45:00|1273.24|1266.64|1281.14|1274.54|1281.98|1275.38|1268.97|1262.37|603
1743781800000|2025-04-04 15:50:00|1280.94|1274.34|1279.7|1273.1|1285.06|1278.46|1278.28|1271.68|523
1743782100000|2025-04-04 15:55:00|1279.72|1273.12|1276.66|1270.06|1284.59|1277.99|1276.58|1269.98|549
1743782400000|2025-04-04 16:00:00|1276.78|1270.18|1277.61|1271.01|1282.84|1276.24|1274.68|1268.08|521
1743782700000|2025-04-04 16:05:00|1277.57|1270.97|1277.34|1270.74|1285.36|1278.76|1276.2|1269.6|594
1743783000000|2025-04-04 16:10:00|1277.76|1271.16|1283.13|1276.53|1291.07|1284.47|1277.63|1271.03|561
1743783300000|2025-04-04 16:15:00|1283.28|1276.68|1278.66|1272.06|1284.19|1277.59|1276.34|1269.74|482
1743783600000|2025-04-04 16:20:00|1278.75|1272.15|1273.48|1266.88|1280.09|1273.49|1270.91|1264.31|378
1743783900000|2025-04-04 16:25:00|1273.58|1266.98|1275.85|1269.25|1276|1269.4|1270.32|1263.72|316
1743784200000|2025-04-04 16:30:00|1275.76|1269.16|1272.05|1265.45|1278.34|1271.74|1272.04|1265.44|508
1743784500000|2025-04-04 16:35:00|1271.72|1265.12|1278.01|1271.41|1278.54|1271.94|1270.39|1263.79|469
1743784800000|2025-04-04 16:40:00|1278.08|1271.48|1272.91|1266.31|1279.61|1273.01|1272.91|1266.31|421
1743785100000|2025-04-04 16:45:00|1272.88|1266.28|1275.06|1268.46|1276.31|1269.71|1269.77|1263.17|445
1743785400000|2025-04-04 16:50:00|1274.97|1268.37|1276.51|1269.91|1279.38|1272.78|1273.45|1266.85|383
1743785700000|2025-04-04 16:55:00|1276.38|1269.78|1282.13|1275.53|1287.25|1280.65|1276.24|1269.64|460
1743786000000|2025-04-04 17:00:00|1282.12|1275.52|1283.18|1276.58|1285.25|1278.65|1278.13|1271.53|461
1743786300000|2025-04-04 17:05:00|1283.15|1276.55|1277.52|1270.92|1284.76|1278.16|1277.52|1270.92|483
1743786600000|2025-04-04 17:10:00|1277.31|1270.71|1276.31|1269.71|1277.47|1270.87|1272.91|1266.31|305
1743786900000|2025-04-04 17:15:00|1276.4|1269.8|1276.95|1270.35|1277.1|1270.5|1271.66|1265.06|412
1743787200000|2025-04-04 17:20:00|1277.01|1270.41|1283.7|1277.1|1283.7|1277.1|1277.01|1270.41|471
1743787500000|2025-04-04 17:25:00|1284.27|1277.67|1286.86|1280.26|1289.53|1282.93|1284.27|1277.67|365
1743787800000|2025-04-04 17:30:00|1286.77|1280.17|1288.94|1282.34|1292.25|1285.65|1283.53|1276.93|466
1743788100000|2025-04-04 17:35:00|1288.96|1282.36|1299.89|1293.29|1300.1|1293.5|1288.6|1282|500
1743788400000|2025-04-04 17:40:00|1299.85|1293.25|1296.41|1289.81|1304.13|1297.53|1296.41|1289.81|480
1743788700000|2025-04-04 17:45:00|1296.51|1289.91|1308.39|1301.79|1308.92|1302.32|1295.1|1288.5|426
1743789000000|2025-04-04 17:50:00|1308.79|1302.19|1303.8|1297.2|1310.08|1303.48|1303.52|1296.92|438
1743789300000|2025-04-04 17:55:00|1303.85|1297.25|1306.01|1299.41|1306.34|1299.74|1302.78|1296.18|443
1743789600000|2025-04-04 18:00:00|1306.1|1299.5|1302.63|1296.03|1308.33|1301.73|1301.79|1295.19|471
1743789900000|2025-04-04 18:05:00|1302.66|1296.06|1299.21|1292.61|1303.53|1296.93|1297.78|1291.18|431
1743790200000|2025-04-04 18:10:00|1299.28|1292.68|1298.35|1291.75|1301.14|1294.54|1297.98|1291.38|373
1743790500000|2025-04-04 18:15:00|1298.31|1291.71|1292.42|1285.82|1299.08|1292.48|1292.11|1285.51|370
1743790800000|2025-04-04 18:20:00|1292.43|1285.83|1293.71|1287.11|1295.77|1289.17|1290.84|1284.24|397
1743791100000|2025-04-04 18:25:00|1293.63|1287.03|1294.59|1287.99|1294.96|1288.36|1291.3|1284.7|421
1743791400000|2025-04-04 18:30:00|1294.49|1287.89|1295.41|1288.81|1297.97|1291.37|1293.82|1287.22|401
1743791700000|2025-04-04 18:35:00|1295.34|1288.74|1296.58|1289.98|1297.77|1291.17|1291.99|1285.39|461
1743792000000|2025-04-04 18:40:00|1296.57|1289.97|1294.79|1288.19|1299.8|1293.2|1294.01|1287.41|371
1743792300000|2025-04-04 18:45:00|1294.71|1288.11|1300.11|1293.51|1301.07|1294.47|1293.68|1287.08|291
1743792600000|2025-04-04 18:50:00|1300.12|1293.52|1299.23|1292.63|1301.99|1295.39|1297.47|1290.87|397
1743792900000|2025-04-04 18:55:00|1299.13|1292.53|1295.77|1289.17|1300.66|1294.06|1294.13|1287.53|367
1743793200000|2025-04-04 19:00:00|1295.78|1289.18|1297.09|1290.49|1298.02|1291.42|1291.97|1285.37|450
1743793500000|2025-04-04 19:05:00|1297.02|1290.42|1297.85|1291.25|1298.24|1291.64|1293.39|1286.79|351
1743793800000|2025-04-04 19:10:00|1297.84|1291.24|1305.04|1298.44|1305.04|1298.44|1297.58|1290.98|237
1743794100000|2025-04-04 19:15:00|1305.03|1298.43|1298.47|1291.87|1305.16|1298.56|1297.79|1291.19|333
1743794400000|2025-04-04 19:20:00|1298.67|1292.07|1305.19|1298.59|1305.57|1298.97|1298.63|1292.03|378
1743794700000|2025-04-04 19:25:00|1305.22|1298.62|1301.69|1295.09|1306.59|1299.99|1301.18|1294.58|383
1743795000000|2025-04-04 19:30:00|1301.49|1294.89|1304.91|1298.31|1304.91|1298.31|1301.04|1294.44|411
1743795300000|2025-04-04 19:35:00|1304.92|1298.32|1299.86|1293.26|1305.22|1298.62|1296.87|1290.27|493
1743795600000|2025-04-04 19:40:00|1299.87|1293.27|1300.16|1293.56|1301.11|1294.51|1297.67|1291.07|444
1743795900000|2025-04-04 19:45:00|1300.07|1293.47|1295.67|1289.07|1301.11|1294.51|1294.84|1288.24|374
1743796200000|2025-04-04 19:50:00|1295.63|1289.03|1295.72|1289.12|1295.87|1289.27|1292.34|1285.74|388
1743796500000|2025-04-04 19:55:00|1295.53|1288.93|1295.8|1289.2|1295.94|1289.34|1293.37|1286.77|329
1743796800000|2025-04-04 20:00:00|1295.73|1289.13|1295.07|1288.47|1299.66|1293.06|1293.09|1286.49|371
1743797100000|2025-04-04 20:05:00|1295.02|1288.42|1294.91|1288.31|1298.22|1291.62|1294.91|1288.31|352
1743797400000|2025-04-04 20:10:00|1294.96|1288.36|1294.52|1287.92|1297.54|1290.94|1293.32|1286.72|349
1743797700000|2025-04-04 20:15:00|1294.51|1287.91|1292.1|1285.5|1296.14|1289.54|1290.73|1284.13|315
1743798000000|2025-04-04 20:20:00|1292.09|1285.49|1293.42|1286.82|1293.79|1287.19|1290.9|1284.3|282
1743798300000|2025-04-04 20:25:00|1293.39|1286.79|1295.51|1288.91|1295.85|1289.25|1292.27|1285.67|352
1743798600000|2025-04-04 20:30:00|1295.77|1289.17|1300.04|1293.44|1301.88|1295.28|1295.06|1288.46|342
1743798900000|2025-04-04 20:35:00|1300.06|1293.46|1302.07|1295.47|1303.78|1297.18|1300.06|1293.46|336
1743799200000|2025-04-04 20:40:00|1301.86|1295.26|1303.12|1296.52|1303.24|1296.64|1300.45|1293.85|290
1743799500000|2025-04-04 20:45:00|1303.42|1296.82|1304.36|1297.76|1306.2|1299.6|1302.62|1296.02|268
1743799800000|2025-04-04 20:50:00|1304.26|1297.66|1306.28|1299.68|1306.33|1299.73|1302.88|1296.28|228
1743800100000|2025-04-04 20:55:00|1306.33|1299.73|1306.24|1299.64|1307.75|1301.15|1306.15|1299.55|180
1743836400000|2025-04-05 07:00:00|1285.34|1278.74|1284.03|1277.43|1287.24|1280.64|1284.03|1277.43|225
1743836700000|2025-04-05 07:05:00|1284.05|1277.45|1284.89|1278.29|1285.99|1279.39|1283.71|1277.11|190
1743837000000|2025-04-05 07:10:00|1284.99|1278.39|1284.53|1277.93|1286.58|1279.98|1284.53|1277.93|217
1743837300000|2025-04-05 07:15:00|1284.54|1277.94|1284.42|1277.82|1284.63|1278.03|1283.03|1276.43|229
1743837600000|2025-04-05 07:20:00|1284.43|1277.83|1288.49|1281.89|1288.64|1282.04|1284.43|1277.83|228
1743837900000|2025-04-05 07:25:00|1288.68|1282.08|1291.2|1284.6|1291.2|1284.6|1288.28|1281.68|108
1743838200000|2025-04-05 07:30:00|1291.21|1284.61|1290.08|1283.48|1291.58|1284.98|1289.18|1282.58|186
1743838500000|2025-04-05 07:35:00|1290.09|1283.49|1289.55|1282.95|1290.46|1283.86|1289.07|1282.47|179
1743838800000|2025-04-05 07:40:00|1289.74|1283.14|1292.37|1285.77|1292.8|1286.2|1288.81|1282.21|140
1743839100000|2025-04-05 07:45:00|1292.36|1285.76|1294.09|1287.49|1294.09|1287.49|1292.14|1285.54|34
1743839400000|2025-04-05 07:50:00|1294.02|1287.42|1290.01|1283.41|1294.02|1287.42|1290.01|1283.41|126
1743839700000|2025-04-05 07:55:00|1290.26|1283.66|1290.69|1284.09|1291.03|1284.43|1289.86|1283.26|66
1743840000000|2025-04-05 08:00:00|1291.03|1284.43|1292.86|1286.26|1292.99|1286.39|1290.9|1284.3|187
1743840300000|2025-04-05 08:05:00|1292.59|1285.99|1291.46|1284.86|1295.34|1288.74|1291.27|1284.67|188
1743840600000|2025-04-05 08:10:00|1291.37|1284.77|1289.23|1282.63|1291.47|1284.87|1288.85|1282.25|148
1743840900000|2025-04-05 08:15:00|1289.33|1282.73|1289.74|1283.14|1290.09|1283.49|1287.29|1280.69|153
1743841200000|2025-04-05 08:20:00|1289.73|1283.13|1287.74|1281.14|1291.74|1285.14|1287.43|1280.83|194
1743841500000|2025-04-05 08:25:00|1287.54|1280.94|1287.24|1280.64|1287.54|1280.94|1285.79|1279.19|162
1743841800000|2025-04-05 08:30:00|1287.19|1280.59|1287.52|1280.92|1288.44|1281.84|1286.19|1279.59|219
1743842100000|2025-04-05 08:35:00|1287.29|1280.69|1289.14|1282.54|1289.14|1282.54|1287.2|1280.6|152
1743842400000|2025-04-05 08:40:00|1289.13|1282.53|1289.1|1282.5|1289.14|1282.54|1288.41|1281.81|152
1743842700000|2025-04-05 08:45:00|1289.07|1282.47|1289.14|1282.54|1289.14|1282.54|1288.31|1281.71|185
1743843000000|2025-04-05 08:50:00|1289.08|1282.48|1290.33|1283.73|1290.33|1283.73|1288.54|1281.94|93
1743843300000|2025-04-05 08:55:00|1290.28|1283.68|1289.7|1283.1|1290.62|1284.02|1289.03|1282.43|139
1743843600000|2025-04-05 09:00:00|1290.15|1283.55|1293.55|1286.95|1295.52|1288.92|1290.06|1283.46|180
1743843900000|2025-04-05 09:05:00|1293.5|1286.9|1294.51|1287.91|1296.04|1289.44|1293.47|1286.87|243
1743844200000|2025-04-05 09:10:00|1294.56|1287.96|1297.35|1290.75|1297.86|1291.26|1294.51|1287.91|251
1743844500000|2025-04-05 09:15:00|1297.36|1290.76|1297.91|1291.31|1297.91|1291.31|1295.79|1289.19|207
1743844800000|2025-04-05 09:20:00|1297.79|1291.19|1296.21|1289.61|1297.91|1291.31|1296.21|1289.61|140
1743845100000|2025-04-05 09:25:00|1296.16|1289.56|1299.33|1292.73|1300.42|1293.82|1296.04|1289.44|101
1743845400000|2025-04-05 09:30:00|1300.4|1293.8|1299.78|1293.18|1300.9|1294.3|1299.72|1293.12|171
1743845700000|2025-04-05 09:35:00|1299.48|1292.88|1300.41|1293.81|1300.96|1294.36|1297.96|1291.36|246
1743846000000|2025-04-05 09:40:00|1300.4|1293.8|1302.18|1295.58|1302.43|1295.83|1299.43|1292.83|195
1743846300000|2025-04-05 09:45:00|1301.8|1295.2|1301.78|1295.18|1303.14|1296.54|1301.33|1294.73|295
1743846600000|2025-04-05 09:50:00|1301.76|1295.16|1303.84|1297.24|1303.84|1297.24|1300.75|1294.15|177
1743846900000|2025-04-05 09:55:00|1303.75|1297.15|1303.93|1297.33|1303.93|1297.33|1303.67|1297.07|19
1743847200000|2025-04-05 10:00:00|1304.03|1297.43|1303.64|1297.04|1306.15|1299.55|1303.45|1296.85|268
1743847500000|2025-04-05 10:05:00|1303.63|1297.03|1304.53|1297.93|1304.71|1298.11|1302.93|1296.33|252
1743847800000|2025-04-05 10:10:00|1304.5|1297.9|1306.97|1300.37|1306.97|1300.37|1302.08|1293.93|149
1743848100000|2025-04-05 10:15:00|1307.01|1300.41|1302.9|1296.3|1307.36|1300.76|1302.61|1296.01|237
1743848400000|2025-04-05 10:20:00|1302.81|1296.21|1301.2|1294.6|1303.17|1296.57|1301.2|1294.6|179
1743848700000|2025-04-05 10:25:00|1301.22|1294.62|1302.48|1295.88|1302.76|1296.16|1301.22|1294.62|180
1743849000000|2025-04-05 10:30:00|1302.4|1295.8|1304.18|1297.58|1304.68|1298.08|1301.74|1295.14|221
1743849300000|2025-04-05 10:35:00|1304.19|1297.59|1302.08|1295.48|1305.28|1298.68|1302.08|1295.48|131
1743849600000|2025-04-05 10:40:00|1302|1295.4|1303.36|1296.76|1304.21|1297.61|1300.64|1294.04|188
1743849900000|2025-04-05 10:45:00|1303.2|1296.6|1302.41|1295.81|1303.2|1296.6|1299.81|1293.21|217
1743850200000|2025-04-05 10:50:00|1302.42|1295.82|1302.67|1296.07|1304.11|1297.51|1301.59|1294.99|194
1743850500000|2025-04-05 10:55:00|1302.71|1296.11|1300.16|1293.56|1302.71|1296.11|1300.12|1293.52|121
1743850800000|2025-04-05 11:00:00|1300.19|1293.59|1301.19|1294.59|1302.7|1296.1|1299.69|1293.09|146
1743851100000|2025-04-05 11:05:00|1301.2|1294.6|1298.5|1291.9|1301.2|1294.6|1297.99|1291.39|246
1743851400000|2025-04-05 11:10:00|1298.48|1291.88|1294.21|1287.61|1299.33|1292.73|1293.88|1287.28|231
1743851700000|2025-04-05 11:15:00|1294.22|1287.62|1296.23|1289.63|1296.71|1290.11|1294.12|1287.52|255
1743852000000|2025-04-05 11:20:00|1296.38|1289.78|1297.95|1291.35|1298.15|1291.55|1295.33|1288.73|211
1743852300000|2025-04-05 11:25:00|1297.87|1291.27|1296.24|1289.64|1298.26|1291.66|1295.85|1289.25|158
1743852600000|2025-04-05 11:30:00|1296.18|1289.58|1294.74|1288.14|1299.01|1292.41|1294.59|1287.99|243
1743852900000|2025-04-05 11:35:00|1294.75|1288.15|1293.34|1286.74|1294.77|1288.17|1293.01|1286.41|271
1743853200000|2025-04-05 11:40:00|1293.33|1286.73|1294.03|1287.43|1294.07|1287.47|1293|1286.4|107
1743853500000|2025-04-05 11:45:00|1293.99|1287.39|1293.36|1286.76|1294.99|1288.39|1292.99|1286.39|194
1743853800000|2025-04-05 11:50:00|1293.25|1286.65|1292.08|1285.48|1294.19|1287.59|1291.72|1285.12|118
1743854100000|2025-04-05 11:55:00|1292.28|1285.68|1291.27|1284.67|1292.87|1286.27|1290.73|1284.13|74
1743854400000|2025-04-05 12:00:00|1291.54|1284.94|1293.42|1286.82|1293.95|1287.35|1291.52|1284.92|98
1743854700000|2025-04-05 12:05:00|1293.17|1286.57|1293.6|1287|1294.73|1288.13|1291.27|1284.67|94
1743855000000|2025-04-05 12:10:00|1293.81|1287.21|1292.63|1286.03|1294.33|1287.73|1292.59|1285.99|111
1743855300000|2025-04-05 12:15:00|1292.67|1286.07|1294.55|1287.95|1295.01|1288.41|1292.19|1285.59|115
1743855600000|2025-04-05 12:20:00|1294.54|1287.94|1293.49|1286.89|1294.54|1287.94|1290.33|1283.73|129
1743855900000|2025-04-05 12:25:00|1293.53|1286.93|1293.03|1286.43|1293.53|1286.93|1292.04|1285.44|149
1743856200000|2025-04-05 12:30:00|1293.08|1286.48|1289.62|1283.02|1294.94|1288.34|1289.43|1282.83|263
1743856500000|2025-04-05 12:35:00|1289.61|1283.01|1289.97|1283.37|1291.4|1284.8|1289.35|1282.75|323
1743856800000|2025-04-05 12:40:00|1289.75|1283.15|1286.13|1279.53|1289.75|1283.15|1286.13|1279.53|246
1743857100000|2025-04-05 12:45:00|1286.19|1279.59|1282.39|1275.79|1286.31|1279.71|1282.23|1275.63|183
1743857400000|2025-04-05 12:50:00|1282.33|1275.73|1283.7|1277.1|1284.8|1278.2|1282.2|1275.6|187
1743857700000|2025-04-05 12:55:00|1283.72|1277.12|1285.16|1278.56|1285.38|1278.78|1283.07|1276.47|302
1743858000000|2025-04-05 13:00:00|1285.11|1278.51|1283.6|1277|1286.23|1279.63|1282.98|1276.38|326
1743858300000|2025-04-05 13:05:00|1283.63|1277.03|1280.79|1274.19|1284.34|1277.74|1278.77|1272.17|289
1743858600000|2025-04-05 13:10:00|1280.76|1274.16|1279.2|1272.6|1281.54|1274.94|1278.77|1272.17|356
1743858900000|2025-04-05 13:15:00|1279.21|1272.61|1275.96|1269.36|1279.24|1272.64|1275.96|1269.36|238
1743859200000|2025-04-05 13:20:00|1275.51|1268.91|1274.13|1267.53|1275.51|1268.91|1271.66|1265.06|375
1743859500000|2025-04-05 13:25:00|1274|1267.4|1275.2|1268.6|1275.72|1269.12|1272.31|1265.71|322
1743859800000|2025-04-05 13:30:00|1275.18|1268.58|1276.61|1270.01|1277.54|1270.94|1274.47|1267.87|388
1743860100000|2025-04-05 13:35:00|1276.76|1270.16|1273.12|1266.52|1277.16|1270.56|1272.31|1265.71|338
1743860400000|2025-04-05 13:40:00|1273.63|1267.03|1272.31|1265.71|1274.1|1267.5|1270.08|1263.48|400
1743860700000|2025-04-05 13:45:00|1272.06|1265.46|1269.27|1262.67|1272.06|1265.46|1268.73|1262.13|359
1743861000000|2025-04-05 13:50:00|1269.25|1262.65|1269.64|1263.04|1270.46|1263.86|1267.4|1260.8|327
1743861300000|2025-04-05 13:55:00|1269.79|1263.19|1269.73|1263.13|1269.86|1263.26|1267.3|1260.7|315
1743861600000|2025-04-05 14:00:00|1269.7|1263.1|1274.3|1267.7|1277.56|1270.96|1269.15|1262.55|296
1743861900000|2025-04-05 14:05:00|1274.37|1267.77|1275.35|1268.75|1275.53|1268.93|1272.34|1265.74|354
1743862200000|2025-04-05 14:10:00|1275.29|1268.69|1273.86|1267.26|1276.37|1269.77|1273.86|1267.26|344
1743862500000|2025-04-05 14:15:00|1273.85|1267.25|1271.93|1265.33|1273.86|1267.26|1269.77|1263.17|337
1743862800000|2025-04-05 14:20:00|1271.9|1265.3|1274.68|1268.08|1275.16|1268.56|1271.48|1264.88|331
1743863100000|2025-04-05 14:25:00|1274.73|1268.13|1273.17|1266.57|1275.16|1268.56|1272.96|1266.36|290
1743863400000|2025-04-05 14:30:00|1273.16|1266.56|1270.37|1263.77|1273.16|1266.56|1270.35|1263.75|311
1743863700000|2025-04-05 14:35:00|1270.41|1263.81|1274.35|1267.75|1274.91|1268.31|1269.74|1263.14|336
1743864000000|2025-04-05 14:40:00|1274.4|1267.8|1274.53|1267.93|1277.13|1270.53|1273.64|1267.04|295
1743864300000|2025-04-05 14:45:00|1274.58|1267.98|1274.46|1267.86|1275.49|1268.89|1272.19|1265.59|254
1743864600000|2025-04-05 14:50:00|1274.42|1267.82|1276.37|1269.77|1276.74|1270.14|1273.9|1267.3|234
1743864900000|2025-04-05 14:55:00|1276.32|1269.72|1273.8|1267.2|1276.58|1269.98|1273.35|1266.75|244
1743865200000|2025-04-05 15:00:00|1273.79|1267.19|1269.43|1262.83|1273.8|1267.2|1269.43|1262.83|167
1743865500000|2025-04-05 15:05:00|1269.25|1262.65|1267.43|1260.83|1270.45|1263.85|1267.43|1260.83|227
1743865800000|2025-04-05 15:10:00|1267.42|1260.82|1266.77|1260.17|1268.82|1262.22|1266.67|1260.07|218
1743866100000|2025-04-05 15:15:00|1266.82|1260.22|1268.24|1261.64|1268.48|1261.88|1266.82|1260.22|283
1743866400000|2025-04-05 15:20:00|1268.3|1261.7|1267.69|1261.09|1269.05|1262.45|1267.27|1260.67|213
1743866700000|2025-04-05 15:25:00|1267.68|1261.08|1265.47|1258.87|1268.41|1261.81|1265.09|1258.49|160
1743867000000|2025-04-05 15:30:00|1265.41|1258.81|1265.16|1258.56|1266.95|1260.35|1264.41|1257.81|313
1743867300000|2025-04-05 15:35:00|1265.12|1258.52|1266.83|1260.23|1267.28|1260.68|1264.58|1257.98|304
1743867600000|2025-04-05 15:40:00|1266.79|1260.19|1261.38|1254.78|1266.79|1260.19|1261.3|1254.7|337
1743867900000|2025-04-05 15:45:00|1261.37|1254.77|1264.13|1257.53|1264.39|1257.79|1261.3|1254.7|316
1743868200000|2025-04-05 15:50:00|1264.11|1257.51|1265.31|1258.71|1265.96|1259.36|1262.76|1256.16|241
1743868500000|2025-04-05 15:55:00|1265.37|1258.77|1266.06|1259.46|1266.25|1259.65|1265.01|1258.41|175
1743868800000|2025-04-05 16:00:00|1266.04|1259.44|1267.74|1261.14|1267.75|1261.15|1263.99|1257.39|312
1743869100000|2025-04-05 16:05:00|1267.69|1261.09|1267.79|1261.19|1267.9|1261.3|1265.21|1258.61|322
1743869400000|2025-04-05 16:10:00|1267.66|1261.06|1267.91|1261.31|1267.91|1261.31|1266.93|1260.33|207
1743869700000|2025-04-05 16:15:00|1268.16|1261.56|1267.04|1260.44|1270.64|1264.04|1267.04|1260.44|246
1743870000000|2025-04-05 16:20:00|1266.92|1260.32|1265.75|1259.15|1266.92|1260.32|1264.51|1257.91|214
1743870300000|2025-04-05 16:25:00|1265.8|1259.2|1266.39|1259.79|1267.21|1260.61|1264.39|1257.79|168
1743870600000|2025-04-05 16:30:00|1266.44|1259.84|1267.6|1261|1268.47|1261.87|1266.44|1259.84|176
1743870900000|2025-04-05 16:35:00|1267.58|1260.98|1268.58|1261.98|1269.92|1263.32|1267.44|1260.84|187
1743871200000|2025-04-05 16:40:00|1268.6|1262|1267.65|1261.05|1269.42|1262.82|1267.57|1260.97|190
1743871500000|2025-04-05 16:45:00|1267.67|1261.07|1266.19|1259.59|1268.32|1261.72|1264.54|1257.94|318
1743871800000|2025-04-05 16:50:00|1266.18|1259.58|1264.58|1257.98|1266.53|1259.93|1263.39|1256.79|208
1743872100000|2025-04-05 16:55:00|1264.68|1258.08|1266.87|1260.27|1267.13|1260.53|1264.62|1258.02|186
1743872400000|2025-04-05 17:00:00|1266.94|1260.34|1265.51|1258.91|1267.89|1261.29|1265.23|1258.63|253
1743872700000|2025-04-05 17:05:00|1265.55|1258.95|1264.06|1257.46|1266.22|1259.62|1263.54|1256.94|121
1743873000000|2025-04-05 17:10:00|1264.11|1257.51|1266.67|1260.07|1266.67|1260.07|1263.83|1257.23|234
1743873300000|2025-04-05 17:15:00|1266.88|1260.28|1268.86|1262.26|1269.02|1262.42|1266.88|1260.28|35
1743873600000|2025-04-05 17:20:00|1268.87|1262.27|1270.33|1263.73|1270.33|1263.73|1268.07|1261.47|130
1743873900000|2025-04-05 17:25:00|1270.32|1263.72|1270.43|1263.83|1270.43|1263.83|1269.35|1262.75|138
1743874200000|2025-04-05 17:30:00|1270.4|1263.8|1270.07|1263.47|1271.37|1264.77|1270.02|1263.42|101
1743874500000|2025-04-05 17:35:00|1270.12|1263.52|1270.19|1263.59|1270.63|1264.03|1269.35|1262.75|236
1743874800000|2025-04-05 17:40:00|1270.24|1263.64|1271.1|1264.5|1271.25|1264.65|1269.39|1262.79|226
1743875100000|2025-04-05 17:45:00|1271.13|1264.53|1270.1|1263.5|1271.37|1264.77|1270.02|1263.42|168
1743875400000|2025-04-05 17:50:00|1270.11|1263.51|1269.06|1262.46|1270.5|1263.9|1268.9|1262.3|173
1743875700000|2025-04-05 17:55:00|1269.08|1262.48|1267.97|1261.37|1270.21|1263.61|1267.39|1260.79|173
1743876000000|2025-04-05 18:00:00|1268.01|1261.41|1269.41|1262.81|1270.05|1263.45|1267.08|1260.48|247
1743876300000|2025-04-05 18:05:00|1269.42|1262.82|1270.02|1263.42|1271.12|1264.52|1269.22|1262.62|189
1743876600000|2025-04-05 18:10:00|1270.03|1263.43|1272.78|1266.18|1272.78|1266.18|1269.91|1263.31|146
1743876900000|2025-04-05 18:15:00|1272.75|1266.15|1273.45|1266.85|1274.58|1267.98|1271.31|1264.71|186
1743877200000|2025-04-05 18:20:00|1273.46|1266.86|1271.45|1264.85|1273.46|1266.86|1270.37|1263.77|262
1743877500000|2025-04-05 18:25:00|1271.46|1264.86|1270.56|1263.96|1272.74|1266.14|1270.02|1263.42|224
1743877800000|2025-04-05 18:30:00|1270.58|1263.98|1271.1|1264.5|1271.3|1264.7|1269.29|1262.69|210
1743878100000|2025-04-05 18:35:00|1271.3|1264.7|1269.83|1263.23|1271.95|1265.35|1269.6|1263|230
1743878400000|2025-04-05 18:40:00|1269.69|1263.09|1272.31|1265.71|1272.71|1266.11|1269.69|1263.09|173
1743878700000|2025-04-05 18:45:00|1272.39|1265.79|1273.22|1266.62|1273.44|1266.84|1271.92|1265.32|194
1743879000000|2025-04-05 18:50:00|1273.23|1266.63|1273.94|1267.34|1273.94|1267.34|1272.59|1265.99|116
1743879300000|2025-04-05 18:55:00|1274.11|1267.51|1274.3|1267.7|1274.36|1267.76|1273.84|1267.24|36
1743879600000|2025-04-05 19:00:00|1273.73|1267.13|1273.42|1266.82|1274.53|1267.93|1272.92|1266.32|165
1743879900000|2025-04-05 19:05:00|1273.41|1266.81|1272.12|1265.52|1273.47|1266.87|1271.38|1264.78|179
1743880200000|2025-04-05 19:10:00|1272.24|1265.64|1271.49|1264.89|1272.34|1265.74|1270.69|1264.09|149
1743880500000|2025-04-05 19:15:00|1271.54|1264.94|1271.38|1264.78|1272.11|1265.51|1270.83|1264.23|176
1743880800000|2025-04-05 19:20:00|1271.36|1264.76|1272.48|1265.88|1272.78|1266.18|1270.88|1264.28|156
1743881100000|2025-04-05 19:25:00|1272.43|1265.83|1270.08|1263.48|1272.51|1265.91|1269.53|1262.93|138
1743881400000|2025-04-05 19:30:00|1270.13|1263.53|1269.56|1262.96|1271.18|1264.58|1268.25|1261.65|156
1743881700000|2025-04-05 19:35:00|1269.61|1263.01|1268.96|1262.36|1270.33|1263.73|1268.86|1262.26|178
1743882000000|2025-04-05 19:40:00|1269.43|1262.83|1267.33|1260.73|1269.43|1262.83|1266.62|1260.02|155
1743882300000|2025-04-05 19:45:00|1267.32|1260.72|1264.21|1257.61|1267.62|1261.02|1263.55|1256.95|210
1743882600000|2025-04-05 19:50:00|1264.16|1257.56|1264.48|1257.88|1265.02|1258.42|1263.96|1257.36|98
1743882900000|2025-04-05 19:55:00|1264.53|1257.93|1264.65|1258.05|1265.56|1258.96|1263.23|1256.63|175
1743883200000|2025-04-05 20:00:00|1264.6|1258|1265.43|1258.83|1267.03|1260.43|1264.39|1257.79|197
1743883500000|2025-04-05 20:05:00|1265.25|1258.65|1266.57|1259.97|1267.09|1260.49|1264.22|1257.62|184
1743883800000|2025-04-05 20:10:00|1266.62|1260.02|1267.28|1260.68|1267.88|1261.28|1266.62|1260.02|142
1743884100000|2025-04-05 20:15:00|1267.33|1260.73|1268.18|1261.58|1269.05|1262.45|1267.33|1260.73|167
1743884400000|2025-04-05 20:20:00|1268.16|1261.56|1269.13|1262.53|1269.24|1262.64|1267.4|1260.8|226
1743884700000|2025-04-05 20:25:00|1269.14|1262.54|1269.44|1262.84|1269.67|1263.07|1268.63|1262.03|148
1743885000000|2025-04-05 20:30:00|1269.23|1262.63|1267.95|1261.35|1269.67|1263.07|1266.92|1260.32|193
1743885300000|2025-04-05 20:35:00|1268|1261.4|1268.28|1261.68|1269.43|1262.83|1267.07|1260.47|201
1743885600000|2025-04-05 20:40:00|1268.63|1262.03|1271.09|1264.49|1274.72|1268.12|1261.37|1254.77|485
1743885900000|2025-04-05 20:45:00|1271.23|1264.63|1267.34|1260.74|1272.52|1265.92|1267.17|1260.57|372
1743886200000|2025-04-05 20:50:00|1267.33|1260.73|1269.84|1263.24|1269.84|1263.24|1265.65|1259.05|322
1743886500000|2025-04-05 20:55:00|1269.77|1263.17|1271.36|1264.76|1271.39|1264.79|1269.3|1262.7|175
1743886800000|2025-04-05 21:00:00|1271.38|1264.78|1266.36|1259.76|1272.71|1266.11|1266.36|1259.76|351
1743887100000|2025-04-05 21:05:00|1266.37|1259.77|1268.36|1261.76|1268.43|1261.83|1266.08|1259.48|227
1743887400000|2025-04-05 21:10:00|1268.35|1261.75|1272.06|1265.46|1272.31|1265.71|1267.11|1260.51|171
1743887700000|2025-04-05 21:15:00|1272.05|1265.45|1268.5|1261.9|1272.05|1265.45|1268.07|1261.47|278
1743888000000|2025-04-05 21:20:00|1268.49|1261.89|1270.38|1263.78|1272.49|1265.89|1267.05|1260.45|158
1743888300000|2025-04-05 21:25:00|1270.4|1263.8|1272.82|1266.22|1272.82|1266.22|1270.4|1263.8|196
1743888600000|2025-04-05 21:30:00|1272.84|1266.24|1270.28|1263.68|1272.85|1266.25|1268.27|1261.67|165
1743888900000|2025-04-05 21:35:00|1270.26|1263.66|1271.75|1265.15|1271.76|1265.16|1268.61|1262.01|227
1743889200000|2025-04-05 21:40:00|1271.7|1265.1|1269.6|1263|1271.7|1265.1|1268.97|1262.37|207
1743889500000|2025-04-05 21:45:00|1269.55|1262.95|1267.45|1260.85|1270.2|1263.6|1267.45|1260.85|111
1743889800000|2025-04-05 21:50:00|1267.43|1260.83|1266.44|1259.84|1267.43|1260.83|1265.94|1259.34|165
1743890100000|2025-04-05 21:55:00|1266.43|1259.83|1265.72|1259.12|1266.44|1259.84|1265.67|1259.07|106
1743890400000|2025-04-05 22:00:00|1265.67|1259.07|1269.99|1263.39|1270.04|1263.44|1265.67|1259.07|119
1743890700000|2025-04-05 22:05:00|1269.97|1263.37|1270.4|1263.8|1270.87|1264.27|1269.96|1263.36|112
1743891000000|2025-04-05 22:10:00|1270.43|1263.83|1270.25|1263.65|1270.45|1263.85|1270|1263.4|75
1743891300000|2025-04-05 22:15:00|1270.36|1263.76|1268.83|1262.23|1270.78|1264.18|1268.83|1262.23|109
1743891600000|2025-04-05 22:20:00|1268.76|1262.16|1267.78|1261.18|1268.76|1262.16|1267.37|1260.77|107
1743891900000|2025-04-05 22:25:00|1267.77|1261.17|1268.44|1261.84|1268.64|1262.04|1267.72|1261.12|106
1743892200000|2025-04-05 22:30:00|1268.39|1261.79|1268.28|1261.68|1268.45|1261.85|1268.22|1261.62|72
1743892500000|2025-04-05 22:35:00|1268.27|1261.67|1268.61|1262.01|1268.61|1262.01|1268.27|1261.67|27
1743892800000|2025-04-05 22:40:00|1269.08|1262.48|1270.43|1263.83|1270.46|1263.86|1269.08|1262.48|50
1743893100000|2025-04-05 22:45:00|1270.44|1263.84|1270.28|1263.68|1270.69|1264.09|1269.76|1263.16|82
1743893400000|2025-04-05 22:50:00|1270.25|1263.65|1271.36|1264.76|1271.36|1264.76|1269.99|1263.39|47
1743893700000|2025-04-05 22:55:00|1271.35|1264.75|1274.24|1267.64|1274.25|1267.65|1271.35|1264.75|101
1743894000000|2025-04-05 23:00:00|1274.22|1267.62|1275.48|1268.88|1275.67|1269.07|1272.77|1266.17|147
1743894300000|2025-04-05 23:05:00|1275.42|1268.82|1278.24|1271.64|1279.03|1272.43|1275.36|1268.76|123
1743894600000|2025-04-05 23:10:00|1278.2|1271.6|1276.96|1270.36|1278.57|1271.97|1276.64|1270.04|207
1743894900000|2025-04-05 23:15:00|1277.14|1270.54|1278.28|1271.68|1278.88|1272.28|1277.04|1270.44|191
1743895200000|2025-04-05 23:20:00|1278.33|1271.73|1278.39|1271.79|1279.03|1272.43|1277.1|1270.5|163
1743895500000|2025-04-05 23:25:00|1278.4|1271.8|1278.9|1272.3|1278.99|1272.39|1278.15|1271.55|115
1743895800000|2025-04-05 23:30:00|1278.91|1272.31|1282.46|1275.86|1282.93|1276.33|1278.91|1272.31|85
1743896100000|2025-04-05 23:35:00|1282.45|1275.85|1282.04|1275.44|1283.61|1277.01|1280.84|1274.24|175
1743896400000|2025-04-05 23:40:00|1282.09|1275.49|1283.26|1276.66|1283.54|1276.94|1281.7|1275.1|208
1743896700000|2025-04-05 23:45:00|1283.25|1276.65|1282.62|1276.02|1283.61|1277.01|1282.38|1275.78|137
1743897000000|2025-04-05 23:50:00|1282.63|1276.03|1289.93|1283.33|1289.93|1283.33|1282.63|1276.03|162
1743897300000|2025-04-05 23:55:00|1289.88|1283.28|1287.48|1280.88|1289.93|1283.33|1287.4|1280.8|215
1743897600000|2025-04-06 00:00:00|1287.5|1280.9|1286.65|1280.05|1288.75|1282.15|1284.89|1278.29|270
1743897900000|2025-04-06 00:05:00|1286.76|1280.16|1284.76|1278.16|1288.3|1281.7|1283.92|1277.32|232
1743898200000|2025-04-06 00:10:00|1284.77|1278.17|1283.12|1276.52|1284.94|1278.34|1282.5|1275.9|200
1743898500000|2025-04-06 00:15:00|1283.18|1276.58|1285.23|1278.63|1285.28|1278.68|1281.88|1275.28|243
1743898800000|2025-04-06 00:20:00|1285.22|1278.62|1287.11|1280.51|1287.11|1280.51|1284.76|1278.16|67
1743899100000|2025-04-06 00:25:00|1287.07|1280.47|1288.05|1281.45|1289.52|1282.92|1286.45|1279.85|291
1743899400000|2025-04-06 00:30:00|1288.06|1281.46|1287.44|1280.84|1288.64|1282.04|1285.93|1279.33|336
1743899700000|2025-04-06 00:35:00|1287.21|1280.61|1289.24|1282.64|1289.93|1283.33|1287.01|1280.41|152
1743900000000|2025-04-06 00:40:00|1289.34|1282.74|1290.95|1284.35|1291.41|1284.81|1289.29|1282.69|85
1743900300000|2025-04-06 00:45:00|1291.56|1284.96|1290.5|1283.9|1291.95|1285.35|1289.21|1282.61|121
1743900600000|2025-04-06 00:50:00|1290.6|1284|1290.1|1283.5|1291.4|1284.8|1288.71|1282.11|213
1743900900000|2025-04-06 00:55:00|1290.04|1283.44|1290.88|1284.28|1291.23|1284.63|1289.56|1282.96|197
1743901200000|2025-04-06 01:00:00|1290.92|1284.32|1290.05|1283.45|1291.53|1284.93|1289.56|1282.96|278
1743901500000|2025-04-06 01:05:00|1290.04|1283.44|1294.74|1288.14|1294.74|1288.14|1290.03|1283.43|55
1743901800000|2025-04-06 01:10:00|1294.38|1287.78|1293.19|1286.59|1294.74|1288.14|1292.93|1286.33|75
1743902100000|2025-04-06 01:15:00|1293.23|1286.63|1294.53|1287.93|1295.14|1288.54|1292.93|1286.33|57
1743902400000|2025-04-06 01:20:00|1294.51|1287.91|1295.14|1288.54|1295.14|1288.54|1294.28|1287.68|162
1743902700000|2025-04-06 01:25:00|1295.15|1288.55|1295.48|1288.88|1296.73|1290.13|1294.14|1287.54|195
1743903000000|2025-04-06 01:30:00|1295.85|1289.25|1295.07|1288.47|1297.23|1290.63|1294.41|1287.81|209
1743903300000|2025-04-06 01:35:00|1295.04|1288.44|1291.51|1284.91|1295.04|1288.44|1291.07|1284.47|262
1743903600000|2025-04-06 01:40:00|1291.52|1284.92|1288.48|1281.88|1291.74|1285.14|1288.48|1281.88|135
1743903900000|2025-04-06 01:45:00|1288.57|1281.97|1285.16|1278.56|1289.47|1282.87|1285.15|1278.55|128
1743904200000|2025-04-06 01:50:00|1285.13|1278.53|1284.24|1277.64|1285.5|1278.9|1283.74|1277.14|162
1743904500000|2025-04-06 01:55:00|1284.21|1277.61|1283.66|1277.06|1284.72|1278.12|1283.66|1277.06|88
1743904800000|2025-04-06 02:00:00|1283.72|1277.12|1284.6|1278|1285.47|1278.87|1281.74|1275.14|263
1743905100000|2025-04-06 02:05:00|1284.61|1278.01|1286.24|1279.64|1286.35|1279.75|1284.45|1277.85|192
1743905400000|2025-04-06 02:10:00|1286.23|1279.63|1283.09|1276.49|1286.9|1280.3|1282.99|1276.39|235
1743905700000|2025-04-06 02:15:00|1283.15|1276.55|1283.16|1276.56|1285.26|1278.66|1282.77|1276.17|193
1743906000000|2025-04-06 02:20:00|1283.11|1276.51|1285.26|1278.66|1286.01|1279.41|1282.8|1276.2|176
1743906300000|2025-04-06 02:25:00|1285.03|1278.43|1284.33|1277.73|1285.27|1278.67|1283.97|1277.37|118
1743906600000|2025-04-06 02:30:00|1284.36|1277.76|1285.14|1278.54|1285.98|1279.38|1284.33|1277.73|184
1743906900000|2025-04-06 02:35:00|1285.13|1278.53|1285.18|1278.58|1286.65|1280.05|1284.86|1278.26|151
1743907200000|2025-04-06 02:40:00|1285.24|1278.64|1285.32|1278.72|1286.58|1279.98|1285.2|1278.6|161
1743907500000|2025-04-06 02:45:00|1285.3|1278.7|1284.33|1277.73|1285.62|1279.02|1284.33|1277.73|182
1743907800000|2025-04-06 02:50:00|1283.92|1277.32|1281.33|1274.73|1284.58|1277.98|1281.16|1274.56|179
1743908100000|2025-04-06 02:55:00|1281.32|1274.72|1280.1|1273.5|1281.64|1275.04|1280.08|1273.48|149
1743908400000|2025-04-06 03:00:00|1280.08|1273.48|1278.41|1271.81|1280.89|1274.29|1276.56|1269.96|297
1743908700000|2025-04-06 03:05:00|1278.42|1271.82|1278.77|1272.17|1279.31|1272.71|1278.24|1271.64|146
1743909000000|2025-04-06 03:10:00|1278.76|1272.16|1279.67|1273.07|1280.37|1273.77|1278.74|1272.14|91
1743909300000|2025-04-06 03:15:00|1279.37|1272.77|1278.91|1272.31|1281.63|1275.03|1278.9|1272.3|93
1743909600000|2025-04-06 03:20:00|1278.9|1272.3|1276.57|1269.97|1279.42|1272.82|1276.57|1269.97|136
1743909900000|2025-04-06 03:25:00|1276.56|1269.96|1276.37|1269.77|1276.56|1269.96|1275.3|1268.7|135
1743910200000|2025-04-06 03:30:00|1276.28|1269.68|1275.08|1268.48|1277.57|1270.97|1274.84|1268.24|167
1743910500000|2025-04-06 03:35:00|1275.09|1268.49|1276.45|1269.85|1277.38|1270.78|1274.24|1267.64|177
1743910800000|2025-04-06 03:40:00|1276.46|1269.86|1277.83|1271.23|1277.83|1271.23|1276.46|1269.86|60
1743911100000|2025-04-06 03:45:00|1278.42|1271.82|1279.04|1272.44|1279.13|1272.53|1277.93|1271.33|96
1743911400000|2025-04-06 03:50:00|1279.11|1272.51|1280.2|1273.6|1280.84|1274.24|1279.11|1272.51|125
1743911700000|2025-04-06 03:55:00|1280.14|1273.54|1280.84|1274.24|1280.84|1274.24|1280.01|1273.41|71
1743912000000|2025-04-06 04:00:00|1281.04|1274.44|1280.17|1273.57|1281.62|1275.02|1279.76|1273.16|115
1743912300000|2025-04-06 04:05:00|1280.2|1273.6|1276.69|1270.09|1280.59|1273.99|1276.69|1270.09|129
1743912600000|2025-04-06 04:10:00|1276.6|1270|1277.66|1271.06|1277.67|1271.07|1274.8|1268.2|100
1743912900000|2025-04-06 04:15:00|1277.64|1271.04|1276.77|1270.17|1277.77|1271.17|1275.37|1268.77|173
1743913200000|2025-04-06 04:20:00|1276.78|1270.18|1279.13|1272.53|1279.13|1272.53|1275.27|1268.67|235
1743913500000|2025-04-06 04:25:00|1279.14|1272.54|1278.91|1272.31|1279.86|1273.26|1278.22|1271.62|179
1743913800000|2025-04-06 04:30:00|1278.9|1272.3|1279.42|1272.82|1279.98|1273.38|1278.21|1271.61|175
1743914100000|2025-04-06 04:35:00|1279.43|1272.83|1278.6|1272|1279.44|1272.84|1278.56|1271.96|172
1743914400000|2025-04-06 04:40:00|1278.58|1271.98|1278.56|1271.96|1279.23|1272.63|1278.56|1271.96|33
1743914700000|2025-04-06 04:45:00|1278.03|1271.43|1278.13|1271.53|1278.67|1272.07|1276.98|1270.38|170
1743915000000|2025-04-06 04:50:00|1278.14|1271.54|1279.18|1272.58|1279.22|1272.62|1278.14|1271.54|152
1743915300000|2025-04-06 04:55:00|1279.19|1272.59|1279.33|1272.73|1279.33|1272.73|1278.07|1271.47|117
1743915600000|2025-04-06 05:00:00|1279.37|1272.77|1279.41|1272.81|1281.03|1274.43|1279.3|1272.7|143
1743915900000|2025-04-06 05:05:00|1279.37|1272.77|1278.53|1271.93|1279.37|1272.77|1276.69|1270.09|166
1743916200000|2025-04-06 05:10:00|1278.41|1271.81|1277.27|1270.67|1278.49|1271.89|1276.81|1270.21|98
1743916500000|2025-04-06 05:15:00|1277.32|1270.72|1279.51|1272.91|1279.53|1272.93|1276.84|1270.24|179
1743916800000|2025-04-06 05:20:00|1279.52|1272.92|1281.64|1275.04|1281.64|1275.04|1279.52|1272.92|37
1743917100000|2025-04-06 05:25:00|1281.65|1275.05|1281.19|1274.59|1281.65|1275.05|1280.24|1273.64|146
1743917400000|2025-04-06 05:30:00|1281.08|1274.48|1283.44|1276.84|1284.46|1277.86|1281.08|1274.48|119
1743917700000|2025-04-06 05:35:00|1283.57|1276.97|1279.8|1273.2|1284.8|1278.2|1279.8|1273.2|249
1743918000000|2025-04-06 05:40:00|1279.79|1273.19|1280.01|1273.41|1280.01|1273.41|1277.64|1271.04|197
1743918300000|2025-04-06 05:45:00|1280.22|1273.62|1281.63|1275.03|1281.86|1275.26|1279|1272.4|244
1743918600000|2025-04-06 05:50:00|1282.15|1275.55|1284.78|1278.18|1285.26|1278.66|1282.15|1275.55|160
1743918900000|2025-04-06 05:55:00|1285.17|1278.57|1284.36|1277.76|1285.65|1279.05|1284.16|1277.56|116
1743919200000|2025-04-06 06:00:00|1284.46|1277.86|1282.3|1275.7|1285.77|1279.17|1282.28|1275.68|166
1743919500000|2025-04-06 06:05:00|1282.25|1275.65|1280.03|1273.43|1282.37|1275.77|1279.99|1273.39|140
1743919800000|2025-04-06 06:10:00|1280.2|1273.6|1281.41|1274.81|1281.99|1275.39|1280.2|1273.6|141
1743920100000|2025-04-06 06:15:00|1281.4|1274.8|1283.26|1276.66|1283.26|1276.66|1281.04|1274.44|142
1743920400000|2025-04-06 06:20:00|1283.25|1276.65|1282.92|1276.32|1283.76|1277.16|1282.26|1275.66|171
1743920700000|2025-04-06 06:25:00|1282.74|1276.14|1281.01|1274.41|1282.74|1276.14|1280.76|1274.16|162
1743921000000|2025-04-06 06:30:00|1281.06|1274.46|1279.36|1272.76|1282.18|1275.58|1279.36|1272.76|170
1743921300000|2025-04-06 06:35:00|1279.35|1272.75|1274.48|1267.88|1279.35|1272.75|1274.2|1267.6|204
1743921600000|2025-04-06 06:40:00|1274.47|1267.87|1275.94|1269.34|1276.85|1270.25|1274.2|1267.6|168
1743921900000|2025-04-06 06:45:00|1275.92|1269.32|1276.57|1269.97|1277.03|1270.43|1274.47|1267.87|169
1743922200000|2025-04-06 06:50:00|1276.59|1269.99|1274.38|1267.78|1276.98|1270.38|1274.2|1267.6|160
1743922500000|2025-04-06 06:55:00|1274.43|1267.83|1270.09|1263.49|1275.25|1268.65|1270.09|1263.49|179
1743922800000|2025-04-06 07:00:00|1270.28|1263.68|1269.93|1263.33|1271.9|1265.3|1267.25|1260.65|287
1743923100000|2025-04-06 07:05:00|1269.95|1263.35|1271.07|1264.47|1271.69|1265.09|1268.06|1261.46|236
1743923400000|2025-04-06 07:10:00|1271.02|1264.42|1271.5|1264.9|1271.85|1265.25|1269.13|1262.53|232
1743923700000|2025-04-06 07:15:00|1271.24|1264.64|1270.48|1263.88|1272.38|1265.78|1270.48|1263.88|212
1743924000000|2025-04-06 07:20:00|1270.04|1263.44|1268.78|1262.18|1270.85|1264.25|1267.53|1260.93|201
1743924300000|2025-04-06 07:25:00|1268.99|1262.39|1267.47|1260.87|1269.5|1262.9|1267.12|1260.52|192
1743924600000|2025-04-06 07:30:00|1267.51|1260.91|1266.54|1259.94|1267.76|1261.16|1266.47|1259.87|107
1743924900000|2025-04-06 07:35:00|1266.55|1259.95|1270.09|1263.49|1270.52|1263.92|1266.55|1259.95|182
1743925200000|2025-04-06 07:40:00|1270.19|1263.59|1268.05|1261.45|1270.6|1264|1267.16|1260.56|177
1743925500000|2025-04-06 07:45:00|1268.17|1261.57|1269.52|1262.92|1269.52|1262.92|1267.59|1260.99|214
1743925800000|2025-04-06 07:50:00|1269.53|1262.93|1270.3|1263.7|1270.6|1264|1269.36|1262.76|159
1743926100000|2025-04-06 07:55:00|1270.35|1263.75|1268.35|1261.75|1270.35|1263.75|1267.68|1261.08|182
1743926400000|2025-04-06 08:00:00|1268.3|1261.7|1266.1|1259.5|1268.51|1261.91|1264.98|1258.38|256
1743926700000|2025-04-06 08:05:00|1266.12|1259.52|1264.45|1257.85|1267.38|1260.78|1264.3|1257.7|250
1743927000000|2025-04-06 08:10:00|1264.5|1257.9|1262.98|1256.38|1264.5|1257.9|1262.98|1256.38|140
1743927300000|2025-04-06 08:15:00|1263.05|1256.45|1263.66|1257.06|1264.36|1257.76|1262.1|1255.5|217
1743927600000|2025-04-06 08:20:00|1263.47|1256.87|1264.23|1257.63|1264.84|1258.24|1262.5|1255.9|265
1743927900000|2025-04-06 08:25:00|1264.27|1257.67|1259.43|1252.83|1264.9|1258.3|1258.66|1252.06|190
1743928200000|2025-04-06 08:30:00|1259.29|1252.69|1262.06|1255.46|1262.06|1255.46|1258.45|1251.85|248
1743928500000|2025-04-06 08:35:00|1262.08|1255.48|1264.74|1258.14|1265.24|1258.64|1261.69|1255.09|251
1743928800000|2025-04-06 08:40:00|1264.75|1258.15|1265.85|1259.25|1266.99|1260.39|1264.64|1258.04|232
1743929100000|2025-04-06 08:45:00|1266.07|1259.47|1266.07|1259.47|1267.3|1260.7|1265.58|1258.98|194
1743929400000|2025-04-06 08:50:00|1266.08|1259.48|1269.4|1262.8|1269.4|1262.8|1265.94|1259.34|159
1743929700000|2025-04-06 08:55:00|1269.29|1262.69|1269.73|1263.13|1270.33|1263.73|1268.86|1262.26|129
1743930000000|2025-04-06 09:00:00|1269.71|1263.11|1268.71|1262.11|1269.9|1263.3|1268.54|1261.94|231
1743930300000|2025-04-06 09:05:00|1268.7|1262.1|1268.6|1262|1269.17|1262.57|1266.95|1260.35|218
1743930600000|2025-04-06 09:10:00|1268.61|1262.01|1268.05|1261.45|1269.25|1262.65|1267.42|1260.82|197
1743930900000|2025-04-06 09:15:00|1268.06|1261.46|1271.19|1264.59|1271.19|1264.59|1267.92|1261.32|187
1743931200000|2025-04-06 09:20:00|1271.21|1264.61|1272.4|1265.8|1272.59|1265.99|1271.21|1264.61|145
1743931500000|2025-04-06 09:25:00|1272.38|1265.78|1272.63|1266.03|1272.63|1266.03|1271|1264.4|145
1743931800000|2025-04-06 09:30:00|1272.56|1265.96|1268.57|1261.97|1272.59|1265.99|1268.36|1261.76|213
1743932100000|2025-04-06 09:35:00|1268.59|1261.99|1270.82|1264.22|1272.18|1265.58|1268.55|1261.95|223
1743932400000|2025-04-06 09:40:00|1270.86|1264.26|1269.72|1263.12|1270.88|1264.28|1269.6|1263|157
1743932700000|2025-04-06 09:45:00|1269.79|1263.19|1269.75|1263.15|1270.55|1263.95|1269.07|1262.47|202
1743933000000|2025-04-06 09:50:00|1269.74|1263.14|1267.62|1261.02|1270.32|1263.72|1267.46|1260.86|197
1743933300000|2025-04-06 09:55:00|1267.61|1261.01|1268.22|1261.62|1268.26|1261.66|1266.76|1260.16|136
1743933600000|2025-04-06 10:00:00|1268.12|1261.52|1265.58|1258.98|1268.37|1261.77|1264.98|1258.38|200
1743933900000|2025-04-06 10:05:00|1265.59|1258.99|1262.84|1256.24|1265.71|1259.11|1262.77|1256.17|237
1743934200000|2025-04-06 10:10:00|1262.82|1256.22|1265.17|1258.57|1266.15|1259.55|1262.64|1256.04|269
1743934500000|2025-04-06 10:15:00|1265.01|1258.41|1261.99|1255.39|1266.11|1259.51|1260.94|1254.34|304
1743934800000|2025-04-06 10:20:00|1262.03|1255.43|1261.9|1255.3|1263.66|1257.06|1260.72|1254.12|291
1743935100000|2025-04-06 10:25:00|1261.92|1255.32|1262.1|1255.5|1262.88|1256.28|1261.67|1255.07|251
1743935400000|2025-04-06 10:30:00|1261.9|1255.3|1261.6|1255|1263.44|1256.84|1260.32|1253.72|276
1743935700000|2025-04-06 10:35:00|1261.22|1254.62|1262.66|1256.06|1263.11|1256.51|1259.91|1253.31|229
1743936000000|2025-04-06 10:40:00|1262.68|1256.08|1261.46|1254.86|1263.44|1256.84|1261.41|1254.81|195
1743936300000|2025-04-06 10:45:00|1261.41|1254.81|1263.44|1256.84|1263.44|1256.84|1260.15|1253.55|337
1743936600000|2025-04-06 10:50:00|1263.38|1256.78|1264.02|1257.42|1264.06|1257.46|1262.81|1256.21|126
1743936900000|2025-04-06 10:55:00|1264.06|1257.46|1264.19|1257.59|1264.4|1257.8|1263.11|1256.51|151
1743937200000|2025-04-06 11:00:00|1264.2|1257.6|1264.72|1258.12|1264.72|1258.12|1262.32|1255.72|218
1743937500000|2025-04-06 11:05:00|1265.22|1258.62|1262.01|1255.41|1265.96|1259.36|1261.91|1255.31|298
1743937800000|2025-04-06 11:10:00|1261.88|1255.28|1260.21|1253.61|1261.98|1255.38|1260.21|1253.61|225
1743938100000|2025-04-06 11:15:00|1260.19|1253.59|1258.44|1251.84|1262.34|1255.74|1258.29|1251.69|265
1743938400000|2025-04-06 11:20:00|1258.4|1251.8|1259.82|1253.22|1261.2|1254.6|1258.33|1251.73|289
1743938700000|2025-04-06 11:25:00|1259.86|1253.26|1261.14|1254.54|1262.06|1255.46|1259.83|1253.23|300
1743939000000|2025-04-06 11:30:00|1261.16|1254.56|1261.05|1254.45|1261.98|1255.38|1259.06|1252.46|270
1743939300000|2025-04-06 11:35:00|1261.07|1254.47|1259|1252.4|1261.17|1254.57|1258.51|1251.91|273
1743939600000|2025-04-06 11:40:00|1259.05|1252.45|1261.91|1255.31|1261.91|1255.31|1258.51|1251.91|187
1743939900000|2025-04-06 11:45:00|1261.9|1255.3|1261.22|1254.62|1261.91|1255.31|1261.13|1254.53|154
1743940200000|2025-04-06 11:50:00|1261.13|1254.53|1262.81|1256.21|1262.81|1256.21|1260.92|1254.32|184
1743940500000|2025-04-06 11:55:00|1262.82|1256.22|1263.62|1257.02|1264.01|1257.41|1262.56|1255.96|152
1743940800000|2025-04-06 12:00:00|1263.55|1256.95|1265.4|1258.8|1265.4|1258.8|1262.76|1256.16|214
1743941100000|2025-04-06 12:05:00|1265.41|1258.81|1266.72|1260.12|1266.98|1260.38|1265.41|1258.81|193
1743941400000|2025-04-06 12:10:00|1266.7|1260.1|1263.77|1257.17|1267.1|1260.5|1263.31|1256.71|229
1743941700000|2025-04-06 12:15:00|1263.81|1257.21|1263.84|1257.24|1264.97|1258.37|1263.06|1256.46|240
1743942000000|2025-04-06 12:20:00|1263.7|1257.1|1262.5|1255.9|1263.89|1257.29|1259.36|1252.76|299
1743942300000|2025-04-06 12:25:00|1262.49|1255.89|1262.06|1255.46|1264.25|1257.65|1261.68|1255.08|183
1743942600000|2025-04-06 12:30:00|1262.05|1255.45|1256.8|1250.2|1262.48|1255.88|1256.8|1250.2|295
1743942900000|2025-04-06 12:35:00|1256.47|1249.87|1256.19|1249.59|1257.03|1250.43|1254.64|1248.04|283
1743943200000|2025-04-06 12:40:00|1255.97|1249.37|1257.34|1250.74|1257.62|1251.02|1255.49|1248.89|241
1743943500000|2025-04-06 12:45:00|1257.35|1250.75|1253.79|1247.19|1257.57|1250.97|1252.19|1245.59|196
1743943800000|2025-04-06 12:50:00|1253.78|1247.18|1251.14|1244.54|1256.05|1249.45|1250.22|1243.62|301
1743944100000|2025-04-06 12:55:00|1251.15|1244.55|1250.14|1243.54|1252.56|1245.96|1249.44|1242.84|250
1743944400000|2025-04-06 13:00:00|1250.09|1243.49|1248.2|1241.6|1251.93|1245.33|1247.5|1240.9|259
1743944700000|2025-04-06 13:05:00|1248.21|1241.61|1251.72|1245.12|1251.72|1245.12|1247.97|1241.37|221
1743945000000|2025-04-06 13:10:00|1251.67|1245.07|1250.99|1244.39|1252.49|1245.89|1249.97|1243.37|254
1743945300000|2025-04-06 13:15:00|1250.98|1244.38|1246.86|1240.26|1250.99|1244.39|1246.86|1240.26|254
1743945600000|2025-04-06 13:20:00|1246.52|1239.92|1242.25|1235.65|1246.52|1239.92|1241.71|1235.11|158
1743945900000|2025-04-06 13:25:00|1242.29|1235.69|1240.62|1234.02|1243.3|1236.7|1239.94|1233.34|173
1743946200000|2025-04-06 13:30:00|1240.58|1233.98|1243.33|1236.73|1243.44|1236.84|1240.51|1233.91|301
1743946500000|2025-04-06 13:35:00|1243.08|1236.48|1234.86|1228.26|1243.35|1236.75|1234.86|1228.26|332
1743946800000|2025-04-06 13:40:00|1233.97|1227.37|1231.62|1225.02|1235.06|1228.46|1230.31|1223.71|395
1743947100000|2025-04-06 13:45:00|1231.58|1224.98|1231.1|1224.5|1232.19|1225.59|1226.47|1219.87|398
1743947400000|2025-04-06 13:50:00|1231.09|1224.49|1222.27|1215.67|1231.09|1224.49|1218.86|1212.26|377
1743947700000|2025-04-06 13:55:00|1222.24|1215.64|1214.99|1208.39|1222.77|1216.17|1214.36|1207.76|339
1743948000000|2025-04-06 14:00:00|1214.96|1208.36|1217.45|1210.85|1218.81|1212.21|1210.42|1203.82|367
1743948300000|2025-04-06 14:05:00|1217.43|1210.83|1221.98|1215.38|1223.9|1217.3|1215.52|1208.92|410
1743948600000|2025-04-06 14:10:00|1221.96|1215.36|1227.62|1221.02|1228.18|1221.58|1220.42|1213.82|427
1743948900000|2025-04-06 14:15:00|1227.61|1221.01|1221.27|1214.67|1227.96|1221.36|1221.08|1214.48|375
1743949200000|2025-04-06 14:20:00|1221.28|1214.68|1220.79|1214.19|1222.06|1215.46|1219.18|1212.58|382
1743949500000|2025-04-06 14:25:00|1220.93|1214.33|1217.12|1210.52|1222.72|1216.12|1216.3|1209.7|389
1743949800000|2025-04-06 14:30:00|1217.17|1210.57|1219.98|1213.38|1221.37|1214.77|1216.35|1209.75|394
1743950100000|2025-04-06 14:35:00|1219.92|1213.32|1223.94|1217.34|1225.58|1218.98|1219.92|1213.32|326
1743950400000|2025-04-06 14:40:00|1223.87|1217.27|1226.21|1219.61|1227.12|1220.52|1221.86|1215.26|300
1743950700000|2025-04-06 14:45:00|1226.13|1219.53|1233.47|1226.87|1233.47|1226.87|1225.99|1219.39|242
1743951000000|2025-04-06 14:50:00|1234.45|1227.85|1231.25|1224.65|1235.9|1229.3|1230.3|1223.7|389
1743951300000|2025-04-06 14:55:00|1231.23|1224.63|1237.16|1230.56|1237.31|1230.71|1230.4|1223.8|282
1743951600000|2025-04-06 15:00:00|1237.11|1230.51|1234.58|1227.98|1238.69|1232.09|1234.12|1227.52|327
1743951900000|2025-04-06 15:05:00|1234.5|1227.9|1231.3|1224.7|1235.41|1228.81|1231.3|1224.7|299
1743952200000|2025-04-06 15:10:00|1231.37|1224.77|1230.99|1224.39|1232.09|1225.49|1228.3|1221.7|275
1743952500000|2025-04-06 15:15:00|1230.93|1224.33|1229.65|1223.05|1232.62|1226.02|1229.38|1222.78|320
1743952800000|2025-04-06 15:20:00|1229.64|1223.04|1226.25|1219.65|1229.64|1223.04|1225.91|1219.31|171
1743953100000|2025-04-06 15:25:00|1226.13|1219.53|1224.37|1217.77|1226.92|1220.32|1224.37|1217.77|103
1743953400000|2025-04-06 15:30:00|1224.39|1217.79|1225.39|1218.79|1228.53|1221.93|1224.29|1217.69|284
1743953700000|2025-04-06 15:35:00|1225.33|1218.73|1226.92|1220.32|1228.61|1222.01|1225.08|1218.48|346
1743954000000|2025-04-06 15:40:00|1226.91|1220.31|1233.59|1226.99|1233.82|1227.22|1226.71|1220.11|259
1743954300000|2025-04-06 15:45:00|1233.51|1226.91|1236.22|1229.62|1236.56|1229.96|1232.93|1226.33|305
1743954600000|2025-04-06 15:50:00|1236.24|1229.64|1235.93|1229.33|1236.43|1229.83|1233.23|1226.63|296
1743954900000|2025-04-06 15:55:00|1236|1229.4|1235.45|1228.85|1236.68|1230.08|1235.12|1228.52|250
1743955200000|2025-04-06 16:00:00|1235.36|1228.76|1233.99|1227.39|1236.69|1230.09|1231.24|1224.64|383
1743955500000|2025-04-06 16:05:00|1233.91|1227.31|1232.33|1225.73|1237.16|1230.56|1231.63|1225.03|360
1743955800000|2025-04-06 16:10:00|1232.07|1225.47|1230.45|1223.85|1232.45|1225.85|1229.37|1222.77|327
1743956100000|2025-04-06 16:15:00|1230.43|1223.83|1226.24|1219.64|1233.53|1226.93|1225.76|1219.16|345
1743956400000|2025-04-06 16:20:00|1226.25|1219.65|1228.24|1221.64|1228.87|1222.27|1225.54|1218.94|370
1743956700000|2025-04-06 16:25:00|1228.41|1221.81|1229.51|1222.91|1232.77|1226.17|1228.41|1221.81|360
1743957000000|2025-04-06 16:30:00|1229.5|1222.9|1226.38|1219.78|1232.25|1225.65|1225.61|1219.01|331
1743957300000|2025-04-06 16:35:00|1226.36|1219.76|1228.47|1221.87|1228.78|1222.18|1225.53|1218.93|294
1743957600000|2025-04-06 16:40:00|1228.44|1221.84|1223.85|1217.25|1228.47|1221.87|1221.99|1215.39|377
1743957900000|2025-04-06 16:45:00|1223.88|1217.28|1222.24|1215.64|1224.88|1218.28|1219.64|1213.04|431
1743958200000|2025-04-06 16:50:00|1222.26|1215.66|1219.67|1213.07|1223.32|1216.72|1218.3|1211.7|373
1743958500000|2025-04-06 16:55:00|1219.47|1212.87|1216.54|1209.94|1219.47|1212.87|1214.22|1207.62|343
1743958800000|2025-04-06 17:00:00|1216.22|1209.62|1214.28|1207.68|1216.76|1210.16|1211.87|1205.27|490
1743959100000|2025-04-06 17:05:00|1214.31|1207.71|1215.2|1208.6|1218.2|1211.6|1214.23|1207.63|386
1743959400000|2025-04-06 17:10:00|1215.03|1208.43|1209.16|1202.56|1215.03|1208.43|1207.75|1201.15|425
1743959700000|2025-04-06 17:15:00|1209.18|1202.58|1212.24|1205.64|1212.47|1205.87|1207.55|1200.95|363
1743960000000|2025-04-06 17:20:00|1212.27|1205.67|1209.52|1202.92|1213.48|1206.88|1207.55|1200.95|317
1743960300000|2025-04-06 17:25:00|1209.51|1202.91|1201.31|1194.71|1210.12|1203.52|1198.84|1192.24|471
1743960600000|2025-04-06 17:30:00|1201.15|1194.55|1200.49|1193.89|1203.05|1196.45|1198.73|1192.13|451
1743960900000|2025-04-06 17:35:00|1200.04|1193.44|1200.33|1193.73|1202.92|1196.32|1199.36|1192.76|457
1743961200000|2025-04-06 17:40:00|1200.5|1193.9|1193.76|1187.16|1202.21|1195.61|1189.38|1182.78|585
1743961500000|2025-04-06 17:45:00|1193.61|1187.01|1201.19|1194.59|1203.05|1196.45|1189.18|1182.58|609
1743961800000|2025-04-06 17:50:00|1200.95|1194.35|1196.56|1189.96|1200.95|1194.35|1194.03|1187.43|545
1743962100000|2025-04-06 17:55:00|1196.38|1189.78|1190.31|1183.71|1197.47|1190.87|1189.56|1182.96|429
1743962400000|2025-04-06 18:00:00|1190.4|1183.8|1186.45|1179.85|1191.66|1185.06|1185|1178.4|514
1743962700000|2025-04-06 18:05:00|1186.41|1179.81|1184.31|1177.71|1188.39|1181.79|1182.3|1175.7|379
1743963000000|2025-04-06 18:10:00|1184.34|1177.74|1183.95|1177.35|1188.41|1181.81|1183.14|1176.54|449
1743963300000|2025-04-06 18:15:00|1183.74|1177.14|1172.01|1165.41|1183.74|1177.14|1171.92|1165.32|523
1743963600000|2025-04-06 18:20:00|1171.98|1165.38|1168.22|1161.62|1175.08|1168.48|1160.26|1153.66|650
1743963900000|2025-04-06 18:25:00|1168.23|1161.63|1156.88|1150.28|1175.09|1168.49|1156.88|1150.28|598
1743964200000|2025-04-06 18:30:00|1157.05|1150.45|1166.85|1160.25|1167.59|1160.99|1157.05|1150.45|551
1743964500000|2025-04-06 18:35:00|1166.88|1160.28|1159.12|1152.52|1171|1164.4|1159.12|1152.52|538
1743964800000|2025-04-06 18:40:00|1159.09|1152.49|1159.02|1152.42|1163.69|1157.09|1158.08|1151.48|552
1743965100000|2025-04-06 18:45:00|1159.26|1152.66|1155.31|1148.71|1165.13|1158.53|1155.07|1148.47|617
1743965400000|2025-04-06 18:50:00|1155.32|1148.72|1156.1|1149.5|1156.25|1149.65|1147.49|1140.89|646
1743965700000|2025-04-06 18:55:00|1156.06|1149.46|1156.26|1149.66|1164.76|1158.16|1153.77|1147.17|591
1743966000000|2025-04-06 19:00:00|1156.41|1149.81|1159.77|1153.17|1167.76|1161.16|1154.47|1147.87|634
1743966300000|2025-04-06 19:05:00|1159.15|1152.55|1154.51|1147.91|1165.05|1158.45|1153.84|1147.24|598
1743966600000|2025-04-06 19:10:00|1154.47|1147.87|1160.27|1153.67|1160.52|1153.92|1152.69|1146.09|592
1743966900000|2025-04-06 19:15:00|1160.17|1153.57|1166.31|1159.71|1169.66|1163.06|1158.44|1151.84|599
1743967200000|2025-04-06 19:20:00|1166.49|1159.89|1157.27|1150.67|1167.05|1160.45|1156.02|1149.42|540
1743967500000|2025-04-06 19:25:00|1157.16|1150.56|1154.52|1147.92|1158|1151.4|1151.73|1145.13|499
1743967800000|2025-04-06 19:30:00|1154.32|1147.72|1158.67|1143.07|1160.11|1153.51|1152.57|1142.55|491
1743968100000|2025-04-06 19:35:00|1158.71|1143.11|1162.52|1146.92|1164.92|1149.32|1158.33|1142.73|471
1743968400000|2025-04-06 19:40:00|1162.46|1146.86|1158.42|1142.82|1162.46|1146.86|1158.15|1142.55|355
1743968700000|2025-04-06 19:45:00|1158.43|1142.83|1155.8|1140.2|1158.95|1143.35|1153.49|1137.89|412
1743969000000|2025-04-06 19:50:00|1155.21|1139.61|1162.13|1146.53|1162.2|1146.6|1153.6|1138|387
1743969300000|2025-04-06 19:55:00|1161.95|1146.35|1165.76|1150.16|1168.13|1152.53|1161.9|1146.3|369
1743969600000|2025-04-06 20:00:00|1165.72|1150.12|1168.87|1153.27|1169.78|1154.18|1163.17|1147.57|460
1743969900000|2025-04-06 20:05:00|1168.72|1153.12|1162.16|1146.56|1171.77|1156.17|1162.16|1146.56|451
1743970200000|2025-04-06 20:10:00|1162.13|1146.53|1161.26|1145.66|1165.43|1149.83|1160.93|1145.33|393
1743970500000|2025-04-06 20:15:00|1161.16|1145.56|1163.98|1148.38|1164.37|1148.77|1159.9|1144.3|350
1743970800000|2025-04-06 20:20:00|1163.71|1148.11|1159.8|1144.2|1163.83|1148.23|1159.8|1144.2|317
1743971100000|2025-04-06 20:25:00|1159.34|1143.74|1157.51|1141.91|1160.04|1144.44|1157.51|1141.91|369
1743971400000|2025-04-06 20:30:00|1157.54|1141.94|1146.98|1131.38|1159.57|1143.97|1145.22|1129.62|431
1743971700000|2025-04-06 20:35:00|1146.71|1131.11|1148.06|1132.46|1148.84|1133.24|1130.39|1114.79|611
1743972000000|2025-04-06 20:40:00|1148.09|1132.49|1146.36|1130.76|1151.07|1135.47|1144.79|1129.19|541
1743972300000|2025-04-06 20:45:00|1146.44|1130.84|1138.51|1122.91|1146.76|1131.16|1135.3|1119.7|567
1743972600000|2025-04-06 20:50:00|1138.52|1122.92|1136.27|1120.67|1141.83|1126.23|1134.75|1119.15|562
1743972900000|2025-04-06 20:55:00|1136.26|1120.66|1136.44|1120.84|1139.11|1123.51|1133.17|1117.57|439
1743973200000|2025-04-06 21:00:00|1136.49|1120.89|1140.6|1134|1142.76|1135.41|1134.17|1118.57|536
1743973500000|2025-04-06 21:05:00|1140.61|1134.01|1134.36|1127.76|1142.18|1135.58|1134.2|1127.6|422
1743973800000|2025-04-06 21:10:00|1134.37|1127.77|1142.21|1135.61|1142.98|1136.38|1133.33|1126.73|395
1743974100000|2025-04-06 21:15:00|1142.17|1135.57|1143.71|1137.11|1147.26|1140.66|1141.29|1134.69|453
1743974400000|2025-04-06 21:20:00|1143.72|1137.12|1145.07|1138.47|1149.33|1142.73|1143.72|1137.12|345
1743974700000|2025-04-06 21:25:00|1144.87|1138.27|1140.17|1133.57|1144.87|1138.27|1136.17|1129.57|313
1743975000000|2025-04-06 21:30:00|1140.67|1134.07|1142.92|1136.32|1144.75|1138.15|1137.59|1130.99|355
1743975300000|2025-04-06 21:35:00|1142.63|1136.03|1141.2|1134.6|1144.54|1137.94|1139.87|1133.27|398
1743975600000|2025-04-06 21:40:00|1140.77|1134.17|1139.9|1133.3|1141.76|1135.16|1138.92|1132.32|252
1743975900000|2025-04-06 21:45:00|1139.91|1133.31|1144.04|1137.44|1144.04|1137.44|1139.91|1133.31|127
1743976200000|2025-04-06 21:50:00|1144.93|1138.33|1143.22|1136.62|1146.21|1139.61|1143.2|1136.6|164
1743976500000|2025-04-06 21:55:00|1143.19|1136.59|1136.47|1129.87|1143.19|1136.59|1135.53|1128.93|308
1743976800000|2025-04-06 22:00:00|1136.46|1129.86|1139.16|1132.56|1140.42|1133.82|1126.92|1120.32|615
1743977100000|2025-04-06 22:05:00|1139.23|1132.63|1143.46|1136.86|1144.37|1137.77|1136.45|1129.85|567
1743977400000|2025-04-06 22:10:00|1143.49|1136.89|1147.29|1140.69|1151.56|1144.96|1143.04|1136.44|486
1743977700000|2025-04-06 22:15:00|1147.26|1140.66|1141.15|1134.55|1149.84|1143.24|1137.33|1130.73|532
1743978000000|2025-04-06 22:20:00|1141.19|1134.59|1142.29|1135.69|1143.14|1136.54|1136.48|1129.88|481
1743978300000|2025-04-06 22:25:00|1142.24|1135.64|1146.06|1139.46|1148.15|1141.55|1141.01|1134.41|442
1743978600000|2025-04-06 22:30:00|1146.04|1139.44|1138.3|1131.7|1146.04|1139.44|1137.44|1130.84|446
1743978900000|2025-04-06 22:35:00|1138.46|1131.86|1135.78|1129.18|1139.49|1132.89|1134.62|1128.02|422
1743979200000|2025-04-06 22:40:00|1135.68|1129.08|1128.74|1122.14|1138.04|1131.44|1127.99|1121.39|459
1743979500000|2025-04-06 22:45:00|1128.76|1122.16|1125.34|1118.74|1132.82|1126.22|1120.04|1113.44|549
1743979800000|2025-04-06 22:50:00|1125.33|1118.73|1125.26|1118.66|1126.37|1119.77|1119.34|1112.74|526
1743980100000|2025-04-06 22:55:00|1124.96|1118.36|1123.88|1117.28|1125.65|1119.05|1118.89|1112.29|446
1743980400000|2025-04-06 23:00:00|1123.75|1117.15|1119.77|1113.17|1127.42|1120.82|1116.3|1109.7|471
1743980700000|2025-04-06 23:05:00|1119.83|1113.23|1116.58|1109.98|1120.89|1114.29|1115.19|1108.59|562
1743981000000|2025-04-06 23:10:00|1116.55|1109.95|1121.29|1114.69|1121.56|1114.96|1113.3|1106.7|550
1743981300000|2025-04-06 23:15:00|1121.27|1114.67|1109.93|1103.33|1121.53|1114.93|1107.47|1100.87|585
1743981600000|2025-04-06 23:20:00|1109.29|1102.69|1106.39|1099.79|1111.58|1104.98|1103.8|1097.2|614
1743981900000|2025-04-06 23:25:00|1106.4|1099.8|1107.72|1101.12|1112.21|1105.61|1106.4|1099.8|467
1743982200000|2025-04-06 23:30:00|1107.36|1100.76|1118.77|1112.17|1118.8|1112.2|1107.07|1100.47|500
1743982500000|2025-04-06 23:35:00|1118.74|1112.14|1126.7|1120.1|1126.95|1120.35|1118.66|1112.06|444
1743982800000|2025-04-06 23:40:00|1126.72|1120.12|1130.82|1124.22|1130.84|1124.24|1125.92|1119.32|417
1743983100000|2025-04-06 23:45:00|1130.83|1124.23|1131.26|1124.66|1133.26|1126.66|1128.48|1121.88|384
1743983400000|2025-04-06 23:50:00|1131.17|1124.57|1127.67|1121.07|1131.17|1124.57|1125.12|1118.52|400
1743983700000|2025-04-06 23:55:00|1127.69|1121.09|1131.25|1124.65|1131.85|1125.25|1126.53|1119.93|371
1743984000000|2025-04-07 00:00:00|1131.28|1124.68|1124.18|1117.58|1133.49|1126.89|1124.18|1117.58|585
1743984300000|2025-04-07 00:05:00|1124.21|1117.61|1121.59|1114.99|1127.68|1121.08|1121.46|1114.86|580
1743984600000|2025-04-07 00:10:00|1121.41|1114.81|1115.92|1109.32|1123.19|1116.59|1115.92|1109.32|519
1743984900000|2025-04-07 00:15:00|1116|1109.4|1123.9|1117.3|1127|1120.4|1116|1109.4|456
1743985200000|2025-04-07 00:20:00|1124.02|1117.42|1118.71|1112.11|1126.67|1120.07|1116.18|1109.58|540
1743985500000|2025-04-07 00:25:00|1118.68|1112.08|1127.28|1120.68|1128.08|1121.48|1116.61|1110.01|377
1743985800000|2025-04-07 00:30:00|1127.24|1120.64|1119.96|1113.36|1128.26|1121.66|1119.05|1112.45|554
1743986100000|2025-04-07 00:35:00|1120.32|1113.72|1125.87|1119.27|1126.07|1119.47|1118.55|1111.95|464
1743986400000|2025-04-07 00:40:00|1125.84|1119.24|1118.81|1112.21|1125.84|1119.24|1116.49|1109.89|457
1743986700000|2025-04-07 00:45:00|1118.84|1112.24|1111.77|1105.17|1118.84|1112.24|1111.16|1104.56|484
1743987000000|2025-04-07 00:50:00|1111.83|1105.23|1111.6|1105|1112.62|1106.02|1108.75|1102.15|455
1743987300000|2025-04-07 00:55:00|1111.71|1105.11|1120.23|1113.63|1120.83|1114.23|1110.45|1103.85|390
1743987600000|2025-04-07 01:00:00|1120.34|1113.74|1124.27|1117.67|1128.35|1121.75|1120.34|1113.74|518
1743987900000|2025-04-07 01:05:00|1124.31|1117.71|1126.59|1119.99|1127.85|1121.25|1120.78|1114.18|513
1743988200000|2025-04-07 01:10:00|1126.53|1119.93|1134.28|1127.68|1135.69|1129.09|1126.3|1119.7|454
1743988500000|2025-04-07 01:15:00|1134.93|1128.33|1144.7|1138.1|1144.81|1138.21|1132.51|1125.91|411
1743988800000|2025-04-07 01:20:00|1144.66|1138.06|1153|1146.4|1154.24|1147.64|1144.66|1138.06|506
1743989100000|2025-04-07 01:25:00|1152.8|1146.2|1148.65|1142.05|1154.22|1147.62|1147.87|1141.27|531
1743989400000|2025-04-07 01:30:00|1148.64|1142.04|1148.2|1141.6|1150.89|1144.29|1146.53|1139.93|536
1743989700000|2025-04-07 01:35:00|1147.63|1141.03|1140.18|1133.58|1147.63|1141.03|1138.37|1131.77|471
1743990000000|2025-04-07 01:40:00|1140.03|1133.43|1137.67|1131.07|1141.41|1134.81|1134.44|1127.84|487
1743990300000|2025-04-07 01:45:00|1137.82|1131.22|1140.55|1133.95|1141.46|1134.86|1134.56|1127.96|486
1743990600000|2025-04-07 01:50:00|1140.33|1133.73|1143.97|1137.37|1145.89|1139.29|1139.37|1132.77|470
1743990900000|2025-04-07 01:55:00|1143.94|1137.34|1143.35|1136.75|1144.91|1138.31|1141.57|1134.97|417
1743991200000|2025-04-07 02:00:00|1143.25|1136.65|1142.55|1135.95|1144.78|1138.18|1137.89|1131.29|487
1743991500000|2025-04-07 02:05:00|1142.56|1135.96|1138.45|1131.85|1144.18|1137.58|1138.33|1131.73|484
1743991800000|2025-04-07 02:10:00|1138.48|1131.88|1137.62|1131.02|1140.37|1133.77|1135.17|1128.57|377
1743992100000|2025-04-07 02:15:00|1137.77|1131.17|1141.37|1134.77|1141.66|1135.06|1137.77|1131.17|467
1743992400000|2025-04-07 02:20:00|1141.34|1134.74|1133.07|1126.47|1142.02|1135.42|1131.95|1125.35|414
1743992700000|2025-04-07 02:25:00|1133.22|1126.62|1130.86|1124.26|1133.98|1127.38|1129.49|1122.89|323
1743993000000|2025-04-07 02:30:00|1131.11|1124.51|1135.17|1128.57|1135.79|1129.19|1130.51|1123.91|383
1743993300000|2025-04-07 02:35:00|1135.22|1128.62|1127.88|1121.28|1136.09|1129.49|1127.26|1120.66|384
1743993600000|2025-04-07 02:40:00|1127.87|1121.27|1128.65|1122.05|1131.48|1124.88|1127.26|1120.66|384
1743993900000|2025-04-07 02:45:00|1128.74|1122.14|1135.89|1129.29|1136.26|1129.66|1126.43|1119.83|340
1743994200000|2025-04-07 02:50:00|1135.6|1129|1131.28|1124.68|1137.72|1131.12|1131.28|1124.68|346
1743994500000|2025-04-07 02:55:00|1131.23|1124.63|1129.61|1123.01|1131.31|1124.71|1127.62|1121.02|353
1743994800000|2025-04-07 03:00:00|1129.91|1123.31|1129.01|1122.41|1131.51|1124.91|1126.26|1119.66|426
1743995100000|2025-04-07 03:05:00|1129|1122.4|1126.67|1120.07|1130.53|1123.93|1126.67|1120.07|365
1743995400000|2025-04-07 03:10:00|1126.64|1120.04|1119.39|1112.79|1127.14|1120.54|1119.39|1112.79|392
1743995700000|2025-04-07 03:15:00|1118.67|1112.07|1116.8|1110.2|1124.41|1117.81|1116.59|1109.99|448
1743996000000|2025-04-07 03:20:00|1116.83|1110.23|1115.48|1108.88|1119.24|1112.64|1113.82|1107.22|481
1743996300000|2025-04-07 03:25:00|1115.51|1108.91|1120.41|1113.81|1121.28|1114.68|1113.58|1106.98|435
1743996600000|2025-04-07 03:30:00|1119.98|1113.38|1106.7|1100.1|1120.24|1113.64|1106.13|1099.53|475
1743996900000|2025-04-07 03:35:00|1106.73|1100.13|1096.08|1089.48|1106.73|1100.13|1095.69|1089.09|503
1743997200000|2025-04-07 03:40:00|1095.88|1089.28|1085.21|1078.61|1101.76|1095.16|1084.3|1077.7|556
1743997500000|2025-04-07 03:45:00|1085.15|1078.55|1091.33|1084.73|1092.11|1085.51|1083.74|1077.14|608
1743997800000|2025-04-07 03:50:00|1091.16|1084.56|1092.04|1085.44|1092.22|1085.62|1086.66|1080.06|569
1743998100000|2025-04-07 03:55:00|1091.92|1085.32|1096.24|1089.64|1096.3|1089.7|1091.72|1085.12|433
1743998400000|2025-04-07 04:00:00|1096.19|1089.59|1102.68|1096.08|1102.95|1096.35|1095.76|1089.16|314
1743998700000|2025-04-07 04:05:00|1102.93|1096.33|1091.68|1085.08|1105.38|1098.78|1087.96|1081.36|423
1743999000000|2025-04-07 04:10:00|1091.58|1084.98|1092.71|1086.11|1095.41|1088.81|1085.74|1079.14|490
1743999300000|2025-04-07 04:15:00|1092.86|1086.26|1096.07|1089.47|1097.07|1090.47|1089.03|1082.43|556
1743999600000|2025-04-07 04:20:00|1096.21|1089.61|1101.33|1094.73|1106.07|1099.47|1096.21|1089.61|539
1743999900000|2025-04-07 04:25:00|1100.93|1094.33|1104.58|1097.98|1105.07|1098.47|1100.33|1093.73|456
1744000200000|2025-04-07 04:30:00|1104.69|1098.09|1102.45|1095.85|1106.07|1099.47|1098.77|1092.17|512
1744000500000|2025-04-07 04:35:00|1102.78|1096.18|1098.94|1092.34|1104.24|1097.64|1097.56|1090.96|497
1744000800000|2025-04-07 04:40:00|1098.91|1092.31|1092.6|1086|1098.91|1092.31|1091.43|1084.83|507
1744001100000|2025-04-07 04:45:00|1092.49|1085.89|1091.78|1085.18|1097.33|1090.73|1089.59|1082.99|545
1744001400000|2025-04-07 04:50:00|1091.92|1085.32|1092.94|1086.34|1096.51|1089.91|1089.69|1083.09|542
1744001700000|2025-04-07 04:55:00|1093.15|1086.55|1100.5|1093.9|1102.19|1095.59|1093.15|1086.55|423
1744002000000|2025-04-07 05:00:00|1100.6|1094|1098.28|1091.68|1105.7|1099.1|1095.49|1088.89|580
1744002300000|2025-04-07 05:05:00|1098.21|1091.61|1101.8|1095.2|1101.85|1095.25|1093.78|1087.18|546
1744002600000|2025-04-07 05:10:00|1101.78|1095.18|1108.13|1101.53|1117.31|1110.71|1100.19|1093.59|587
1744002900000|2025-04-07 05:15:00|1108.57|1101.97|1112.55|1105.95|1114.32|1107.72|1103.49|1096.89|609
1744003200000|2025-04-07 05:20:00|1112.59|1105.99|1108.97|1102.37|1116.74|1110.14|1108.87|1102.27|523
1744003500000|2025-04-07 05:25:00|1109.01|1102.41|1106.37|1099.77|1112.29|1105.69|1105.05|1098.45|512
1744003800000|2025-04-07 05:30:00|1106.36|1099.76|1103.21|1096.61|1109.27|1102.67|1103.04|1096.44|529
1744004100000|2025-04-07 05:35:00|1103.24|1096.64|1098.43|1091.83|1104.63|1098.03|1097.05|1090.45|552
1744004400000|2025-04-07 05:40:00|1098.46|1091.86|1100.39|1093.79|1101.26|1094.66|1096.44|1089.84|461
1744004700000|2025-04-07 05:45:00|1100.38|1093.78|1093.44|1086.84|1102.02|1095.42|1093.42|1086.82|471
1744005000000|2025-04-07 05:50:00|1092.99|1086.39|1096.1|1089.5|1096.86|1090.26|1092.3|1085.7|407
1744005300000|2025-04-07 05:55:00|1096.54|1089.94|1096.2|1089.6|1097.1|1090.5|1092.35|1085.75|377
1744005600000|2025-04-07 06:00:00|1096.05|1089.45|1101.47|1094.87|1106.77|1100.17|1096.05|1089.45|493
1744005900000|2025-04-07 06:05:00|1101.62|1095.02|1092.29|1085.69|1101.62|1095.02|1092.22|1085.62|455
1744006200000|2025-04-07 06:10:00|1092.32|1085.72|1090.75|1084.15|1093.65|1087.05|1090.17|1083.57|432
1744006500000|2025-04-07 06:15:00|1090.65|1084.05|1075.16|1068.56|1091.46|1084.86|1073.92|1067.32|574
1744006800000|2025-04-07 06:20:00|1075.33|1068.73|1068.42|1061.82|1076.38|1069.78|1068.37|1061.77|568
1744007100000|2025-04-07 06:25:00|1068.63|1062.03|1062.77|1056.17|1070.41|1063.81|1059.56|1052.96|639
1744007400000|2025-04-07 06:30:00|1062.82|1056.22|1054.66|1048.06|1066.93|1060.33|1054.42|1047.82|603
1744007700000|2025-04-07 06:35:00|1055.08|1048.48|1051.22|1044.62|1059.49|1052.89|1047.73|1041.13|671
1744008000000|2025-04-07 06:40:00|1051.25|1044.65|1040.6|1034|1052.93|1046.33|1038.67|1032.07|588
1744008300000|2025-04-07 06:45:00|1040.95|1034.35|1037.43|1030.83|1044.22|1037.62|1027.79|1021.19|723
1744008600000|2025-04-07 06:50:00|1037.39|1030.79|1019.64|1013.04|1041.48|1034.88|1014.28|1007.68|728
1744008900000|2025-04-07 06:55:00|1019.39|1012.79|1022.29|1015.69|1026.3|1019.7|1014.55|1007.95|749
1744009200000|2025-04-07 07:00:00|1022.63|1016.03|1024.87|1018.27|1028.75|1022.15|1020.59|1013.99|653
1744009500000|2025-04-07 07:05:00|1025.24|1018.64|1038.43|1031.83|1040.71|1034.11|1023.85|1017.25|615
1744009800000|2025-04-07 07:10:00|1038.38|1031.78|1038.52|1031.92|1042.85|1036.25|1036.5|1029.9|544
1744010100000|2025-04-07 07:15:00|1038.59|1031.99|1052.22|1045.62|1053.4|1046.8|1038.59|1031.99|486
1744010400000|2025-04-07 07:20:00|1052.18|1045.58|1046.43|1039.83|1052.8|1046.2|1046.43|1039.83|566
1744010700000|2025-04-07 07:25:00|1046.38|1039.78|1040.62|1034.02|1047.26|1040.66|1039.2|1032.6|523
1744011000000|2025-04-07 07:30:00|1040.33|1033.73|1033.15|1026.55|1040.61|1034.01|1032.22|1025.62|570
1744011300000|2025-04-07 07:35:00|1033.31|1026.71|1042.29|1035.69|1042.29|1035.69|1031.89|1025.29|532
1744011600000|2025-04-07 07:40:00|1042.33|1035.73|1044.05|1037.45|1052.39|1045.79|1042.23|1035.63|459
1744011900000|2025-04-07 07:45:00|1043.97|1037.37|1040.24|1033.64|1045.43|1038.83|1037.93|1031.33|492
1744012200000|2025-04-07 07:50:00|1040.21|1033.61|1035.71|1029.11|1040.21|1033.61|1034.18|1027.58|399
1744012500000|2025-04-07 07:55:00|1035.83|1029.23|1037.58|1030.98|1043.71|1037.11|1035.35|1028.75|467
1744012800000|2025-04-07 08:00:00|1037.57|1030.97|1045.41|1038.81|1047.76|1041.16|1033.44|1026.84|557
1744013100000|2025-04-07 08:05:00|1045.4|1038.8|1037.87|1031.27|1046.01|1039.41|1036.52|1029.92|577
1744013400000|2025-04-07 08:10:00|1038.01|1031.41|1038.54|1031.94|1039.18|1032.58|1034.48|1027.88|521
1744013700000|2025-04-07 08:15:00|1038.47|1031.87|1053.02|1046.42|1053.06|1046.46|1037.15|1030.55|452
1744014000000|2025-04-07 08:20:00|1052.99|1046.39|1069.14|1062.54|1069.48|1062.88|1052.54|1045.94|493
1744014300000|2025-04-07 08:25:00|1069.1|1062.5|1067.22|1060.62|1069.1|1062.5|1061.57|1054.97|486
1744014600000|2025-04-07 08:30:00|1067.23|1060.63|1073.39|1066.79|1073.39|1066.79|1062.7|1056.1|511
1744014900000|2025-04-07 08:35:00|1073.54|1066.94|1076.75|1070.15|1081.89|1075.29|1073.43|1066.83|471
1744015200000|2025-04-07 08:40:00|1076.66|1070.06|1083.27|1076.67|1088.45|1081.85|1075.87|1069.27|408
1744015500000|2025-04-07 08:45:00|1083.24|1076.64|1080.6|1074|1086.88|1080.28|1080.48|1073.88|559
1744015800000|2025-04-07 08:50:00|1080.45|1073.85|1077.87|1071.27|1081.14|1074.54|1077.26|1070.66|529
1744016100000|2025-04-07 08:55:00|1077.88|1071.28|1076.72|1070.12|1082.61|1076.01|1074.78|1068.18|449
1744016400000|2025-04-07 09:00:00|1076.67|1070.07|1079.29|1072.69|1082.08|1075.48|1076.35|1069.75|471
1744016700000|2025-04-07 09:05:00|1079.26|1072.66|1073.97|1067.37|1079.26|1072.66|1070.63|1064.03|509
1744017000000|2025-04-07 09:10:00|1074.16|1067.56|1069.11|1062.51|1075.93|1069.33|1069.11|1062.51|408
1744017300000|2025-04-07 09:15:00|1068.69|1062.09|1060.45|1053.85|1069.23|1062.63|1060.07|1053.47|438
1744017600000|2025-04-07 09:20:00|1060.46|1053.86|1067.04|1060.44|1068.5|1061.9|1060.46|1053.86|478
1744017900000|2025-04-07 09:25:00|1067.26|1060.66|1072.61|1066.01|1075.58|1068.98|1065.81|1059.21|476
1744018200000|2025-04-07 09:30:00|1072.37|1065.77|1073.24|1066.64|1075.44|1068.84|1068.87|1062.27|489
1744018500000|2025-04-07 09:35:00|1073.28|1066.68|1075.92|1069.32|1076.18|1069.58|1070.84|1064.24|468
1744018800000|2025-04-07 09:40:00|1075.94|1069.34|1080.99|1074.39|1082.32|1075.72|1075.94|1069.34|422
1744019100000|2025-04-07 09:45:00|1080.93|1074.33|1087.64|1081.04|1089.16|1082.56|1076.02|1069.42|421
1744019400000|2025-04-07 09:50:00|1087.56|1080.96|1076.28|1069.68|1087.56|1080.96|1074.73|1068.13|440
1744019700000|2025-04-07 09:55:00|1076|1069.4|1069|1062.4|1076.03|1069.43|1068.25|1061.65|378
1744020000000|2025-04-07 10:00:00|1069.16|1062.56|1075.24|1068.64|1079.33|1072.73|1068.29|1061.69|561
1744020300000|2025-04-07 10:05:00|1075.28|1068.68|1075.08|1068.48|1078.83|1072.23|1072.93|1066.33|531
1744020600000|2025-04-07 10:10:00|1075.11|1068.51|1083.17|1076.57|1083.17|1076.57|1074.67|1068.07|439
1744020900000|2025-04-07 10:15:00|1083.31|1076.71|1093.93|1087.33|1095.73|1089.13|1083.11|1076.51|563
1744021200000|2025-04-07 10:20:00|1093.96|1087.36|1089.32|1082.72|1097.25|1090.65|1088.86|1082.26|552
1744021500000|2025-04-07 10:25:00|1089.35|1082.75|1086.57|1079.97|1089.35|1082.75|1083.12|1076.52|424
1744021800000|2025-04-07 10:30:00|1086.08|1079.48|1090.75|1084.15|1093.3|1086.7|1083.45|1076.85|420
1744022100000|2025-04-07 10:35:00|1090.74|1084.14|1086.29|1079.69|1090.74|1084.14|1079.55|1072.95|458
1744022400000|2025-04-07 10:40:00|1086.31|1079.71|1086.8|1080.2|1087.31|1080.71|1081.35|1074.75|436
1744022700000|2025-04-07 10:45:00|1086.78|1080.18|1080.32|1073.72|1088.53|1081.93|1080.07|1073.47|462
1744023000000|2025-04-07 10:50:00|1080.33|1073.73|1078.99|1072.39|1083.32|1076.72|1078.31|1071.71|475
1744023300000|2025-04-07 10:55:00|1078.97|1072.37|1077.57|1070.97|1078.99|1072.39|1076.52|1069.92|380
1744023600000|2025-04-07 11:00:00|1077.58|1070.98|1084.16|1077.56|1084.16|1077.56|1076.1|1069.5|428
1744023900000|2025-04-07 11:05:00|1084.09|1077.49|1086.73|1080.13|1088.3|1081.7|1081.84|1075.24|455
1744024200000|2025-04-07 11:10:00|1086.75|1080.15|1082.74|1076.14|1089.2|1082.6|1082.03|1075.43|406
1744024500000|2025-04-07 11:15:00|1082.73|1076.13|1083.6|1077|1084.01|1077.41|1078.26|1071.66|464
1744024800000|2025-04-07 11:20:00|1083.63|1077.03|1081.13|1074.53|1085.75|1079.15|1080.98|1074.38|392
1744025100000|2025-04-07 11:25:00|1080.96|1074.36|1082.3|1075.7|1084.51|1077.91|1078.81|1072.21|426
1744025400000|2025-04-07 11:30:00|1082.45|1075.85|1074.59|1067.99|1082.65|1076.05|1071.58|1064.98|542
1744025700000|2025-04-07 11:35:00|1074.52|1067.92|1069.76|1063.16|1074.63|1068.03|1067.89|1061.29|524
1744026000000|2025-04-07 11:40:00|1069.77|1063.17|1069.46|1062.86|1072.68|1066.08|1069.31|1062.71|510
1744026300000|2025-04-07 11:45:00|1069.37|1062.77|1067.32|1060.72|1071.95|1065.35|1066.27|1059.67|451
1744026600000|2025-04-07 11:50:00|1067.33|1060.73|1071.71|1065.11|1071.71|1065.11|1067.33|1060.73|338
1744026900000|2025-04-07 11:55:00|1071.63|1065.03|1073.32|1066.72|1074.57|1067.97|1071.39|1064.79|279
1744027200000|2025-04-07 12:00:00|1073.37|1066.77|1074.54|1067.94|1077.86|1071.26|1069.18|1062.58|466
1744027500000|2025-04-07 12:05:00|1074.29|1067.69|1069.33|1062.73|1074.29|1067.69|1069.31|1062.71|479
1744027800000|2025-04-07 12:10:00|1069.47|1062.87|1076.16|1069.56|1076.18|1069.58|1069.06|1062.46|464
1744028100000|2025-04-07 12:15:00|1076.19|1069.59|1071.07|1064.47|1077.33|1070.73|1070.58|1063.98|465
1744028400000|2025-04-07 12:20:00|1070.76|1064.16|1076.13|1069.53|1076.41|1069.81|1070.23|1063.63|471
1744028700000|2025-04-07 12:25:00|1076.15|1069.55|1099.5|1092.9|1100.2|1093.6|1076.15|1069.55|595
1744029000000|2025-04-07 12:30:00|1099.51|1092.91|1097.96|1091.36|1105.6|1099|1097.96|1091.36|637
1744029300000|2025-04-07 12:35:00|1097.71|1091.11|1093.73|1087.13|1101.11|1094.51|1091.8|1085.2|597
1744029600000|2025-04-07 12:40:00|1093.75|1087.15|1089.47|1082.87|1093.75|1087.15|1087.98|1081.38|565
1744029900000|2025-04-07 12:45:00|1088.7|1082.1|1093.31|1086.71|1095.3|1088.7|1081.99|1075.39|569
1744030200000|2025-04-07 12:50:00|1093.33|1086.73|1098.6|1092|1100.42|1093.82|1092.95|1086.35|615
1744030500000|2025-04-07 12:55:00|1098.75|1092.15|1101.23|1094.63|1106.18|1099.58|1098.75|1092.15|552
1744030800000|2025-04-07 13:00:00|1101.19|1094.59|1101.81|1095.21|1103.85|1097.25|1096.7|1090.1|608
1744031100000|2025-04-07 13:05:00|1101.79|1095.19|1100.71|1094.11|1105.86|1099.26|1095.22|1088.62|565
1744031400000|2025-04-07 13:10:00|1100.79|1094.19|1095.19|1088.59|1100.79|1094.19|1092.86|1086.26|480
1744031700000|2025-04-07 13:15:00|1095.03|1088.43|1093.48|1086.88|1096.89|1090.29|1089.54|1082.94|469
1744032000000|2025-04-07 13:20:00|1093.51|1086.91|1091.87|1085.27|1098.36|1091.76|1091.87|1085.27|482
1744032300000|2025-04-07 13:25:00|1091.86|1085.26|1089.24|1082.64|1091.86|1085.26|1087.38|1080.78|466
1744032600000|2025-04-07 13:30:00|1089.28|1082.68|1094.69|1088.09|1101.75|1095.15|1083.7|1077.1|689
1744032900000|2025-04-07 13:35:00|1094.72|1088.12|1082.25|1075.65|1095.34|1088.74|1079.86|1073.26|618
1744033200000|2025-04-07 13:40:00|1082.2|1075.6|1075.7|1069.1|1083.54|1076.94|1072|1065.4|540
1744033500000|2025-04-07 13:45:00|1075.74|1069.14|1092.93|1086.33|1097.1|1090.5|1072.72|1066.12|648
1744033800000|2025-04-07 13:50:00|1092.91|1086.31|1120.56|1113.96|1131.34|1124.74|1091.5|1084.9|862
1744034100000|2025-04-07 13:55:00|1120.61|1114.01|1127.29|1120.69|1131.33|1124.73|1118.04|1111.44|778
1744034400000|2025-04-07 14:00:00|1127.34|1120.74|1124.78|1118.18|1134.49|1127.89|1117.89|1111.29|798
1744034700000|2025-04-07 14:05:00|1124.83|1118.23|1136.93|1130.33|1138.24|1131.64|1124.06|1117.46|733
1744035000000|2025-04-07 14:10:00|1137.17|1130.57|1158.97|1152.37|1163.46|1156.86|1136.5|1129.9|784
1744035300000|2025-04-07 14:15:00|1158.6|1152|1170.26|1163.66|1189.52|1182.92|1158.49|1151.89|764
1744035600000|2025-04-07 14:20:00|1170.11|1163.51|1140.15|1133.55|1170.11|1163.51|1131.91|1125.31|704
1744035900000|2025-04-07 14:25:00|1139.53|1132.93|1130.33|1123.73|1152.07|1145.47|1127.01|1120.41|793
1744036200000|2025-04-07 14:30:00|1130.24|1123.64|1135.55|1128.95|1156.4|1149.8|1126.79|1120.19|742
1744036500000|2025-04-07 14:35:00|1135.4|1128.8|1125.29|1118.69|1137.52|1130.92|1125.29|1118.69|668
1744036800000|2025-04-07 14:40:00|1125.25|1118.65|1132.06|1125.46|1133.69|1127.09|1123.62|1117.02|723
1744037100000|2025-04-07 14:45:00|1132.15|1125.55|1134.63|1128.03|1136.76|1130.16|1125.22|1118.62|705
1744037400000|2025-04-07 14:50:00|1134.85|1128.25|1147.36|1140.76|1148.1|1141.5|1133.23|1126.63|644
1744037700000|2025-04-07 14:55:00|1147.41|1140.81|1140.94|1134.34|1147.96|1141.36|1137.04|1130.44|621
1744038000000|2025-04-07 15:00:00|1140.73|1134.13|1141.27|1134.67|1148.84|1142.24|1138.63|1132.03|652
1744038300000|2025-04-07 15:05:00|1141.19|1134.59|1128.09|1121.49|1141.19|1134.59|1127.02|1120.42|611
1744038600000|2025-04-07 15:10:00|1128.62|1122.02|1125.36|1118.76|1138.16|1131.56|1124.45|1117.85|617
1744038900000|2025-04-07 15:15:00|1125.12|1118.52|1127.65|1121.05|1129.48|1122.88|1116.34|1109.74|731
1744039200000|2025-04-07 15:20:00|1127.28|1120.68|1119.88|1113.28|1131.9|1125.3|1119.83|1113.23|636
1744039500000|2025-04-07 15:25:00|1120.02|1113.42|1116.02|1109.42|1122.24|1115.64|1115.74|1109.14|580
1744039800000|2025-04-07 15:30:00|1115.86|1109.26|1123.33|1116.73|1126.63|1120.03|1115.76|1109.16|593
1744040100000|2025-04-07 15:35:00|1123.38|1116.78|1130.5|1123.9|1135.67|1129.07|1123.25|1116.65|612
1744040400000|2025-04-07 15:40:00|1130.15|1123.55|1139.21|1132.61|1141.13|1134.53|1129.7|1123.1|559
1744040700000|2025-04-07 15:45:00|1139.13|1132.53|1137.04|1130.44|1139.95|1133.35|1133.16|1126.56|550
1744041000000|2025-04-07 15:50:00|1136.76|1130.16|1130.77|1124.17|1141.05|1134.45|1130.69|1124.09|477
1744041300000|2025-04-07 15:55:00|1130.94|1124.34|1131.54|1124.94|1134.6|1128|1130.18|1123.58|429
1744041600000|2025-04-07 16:00:00|1131.53|1124.93|1131.4|1124.8|1132.38|1125.78|1126.76|1120.16|533
1744041900000|2025-04-07 16:05:00|1131.45|1124.85|1126.51|1119.91|1131.45|1124.85|1122.32|1115.72|516
1744042200000|2025-04-07 16:10:00|1126.32|1119.72|1127.7|1121.1|1130.84|1124.24|1120.82|1114.22|514
1744042500000|2025-04-07 16:15:00|1127.65|1121.05|1124.06|1117.46|1129.97|1123.37|1120.18|1113.58|507
1744042800000|2025-04-07 16:20:00|1123.62|1117.02|1120.01|1113.41|1124.86|1118.26|1113.51|1106.91|517
1744043100000|2025-04-07 16:25:00|1119.62|1113.02|1128.3|1121.7|1129.24|1122.64|1119.62|1113.02|472
1744043400000|2025-04-07 16:30:00|1128.35|1121.75|1132.22|1125.62|1135.15|1128.55|1127.2|1120.6|520
1744043700000|2025-04-07 16:35:00|1132.34|1125.74|1129.06|1122.46|1132.86|1126.26|1128.4|1121.8|536
1744044000000|2025-04-07 16:40:00|1128.97|1122.37|1122.12|1115.52|1128.97|1122.37|1118.96|1112.36|465
1744044300000|2025-04-07 16:45:00|1121.98|1115.38|1120.71|1114.11|1121.98|1115.38|1114.2|1107.6|500
1744044600000|2025-04-07 16:50:00|1121.3|1114.7|1121.56|1114.96|1122.55|1115.95|1117.84|1111.24|461
1744044900000|2025-04-07 16:55:00|1121.6|1115|1113.67|1107.07|1121.92|1115.32|1111.96|1105.36|462
1744045200000|2025-04-07 17:00:00|1113.78|1107.18|1125.53|1118.93|1131.1|1124.5|1113.78|1107.18|649
1744045500000|2025-04-07 17:05:00|1125.78|1119.18|1127.8|1121.2|1128.21|1121.61|1120.61|1114.01|566
1744045800000|2025-04-07 17:10:00|1128.06|1121.46|1134.67|1128.07|1135.73|1129.13|1126.15|1119.55|473
1744046100000|2025-04-07 17:15:00|1134.63|1128.03|1137.71|1131.11|1140.51|1133.91|1132.6|1126|510
1744046400000|2025-04-07 17:20:00|1137.76|1131.16|1139.18|1132.58|1140.35|1133.75|1133.7|1127.1|540
1744046700000|2025-04-07 17:25:00|1139.19|1132.59|1142.64|1136.04|1143.02|1136.42|1135.54|1128.94|543
1744047000000|2025-04-07 17:30:00|1142.69|1136.09|1141.09|1134.49|1143.15|1136.55|1137.69|1131.09|547
1744047300000|2025-04-07 17:35:00|1141.13|1134.53|1147.54|1140.94|1147.71|1141.11|1139.38|1132.78|539
1744047600000|2025-04-07 17:40:00|1147.57|1140.97|1148.23|1141.63|1149.58|1142.98|1142.48|1135.88|431
1744047900000|2025-04-07 17:45:00|1148.25|1141.65|1146.89|1140.29|1152.28|1145.68|1143.82|1137.22|523
1744048200000|2025-04-07 17:50:00|1146.94|1140.34|1145.99|1139.39|1147.39|1140.79|1141.7|1135.1|488
1744048500000|2025-04-07 17:55:00|1145.97|1139.37|1147.59|1140.99|1148.6|1142|1143.84|1137.24|482
1744048800000|2025-04-07 18:00:00|1147.84|1141.24|1142.26|1135.66|1148.13|1141.53|1139.62|1133.02|541
1744049100000|2025-04-07 18:05:00|1142.23|1135.63|1141.29|1134.69|1143.5|1136.9|1138.98|1132.38|453
1744049400000|2025-04-07 18:10:00|1141.26|1134.66|1137.05|1130.45|1145.06|1138.46|1136.43|1129.83|419
1744049700000|2025-04-07 18:15:00|1136.94|1130.34|1148.78|1142.18|1149.6|1143|1136.83|1130.23|556
1744050000000|2025-04-07 18:20:00|1148.81|1142.21|1145.5|1138.9|1150.58|1143.98|1143.61|1137.01|509
1744050300000|2025-04-07 18:25:00|1145.23|1138.63|1138.87|1132.27|1146.21|1139.61|1138.59|1131.99|448
1744050600000|2025-04-07 18:30:00|1138.92|1132.32|1140.35|1133.75|1140.68|1134.08|1136.51|1129.91|436
1744050900000|2025-04-07 18:35:00|1140.42|1133.82|1143.71|1137.11|1145.81|1139.21|1139.35|1132.75|453
1744051200000|2025-04-07 18:40:00|1143.76|1137.16|1144.75|1138.15|1148.41|1141.81|1142.14|1135.54|477
1744051500000|2025-04-07 18:45:00|1144.73|1138.13|1141.86|1135.26|1146.25|1139.65|1139.96|1133.36|385
1744051800000|2025-04-07 18:50:00|1141.81|1135.21|1138.01|1131.41|1143.21|1136.61|1137.51|1130.91|412
1744052100000|2025-04-07 18:55:00|1138.1|1131.5|1135.15|1128.55|1138.25|1131.65|1134.6|1128|356
1744052400000|2025-04-07 19:00:00|1135.18|1128.58|1134.52|1127.92|1143.41|1136.81|1133.6|1127|530
1744052700000|2025-04-07 19:05:00|1134.57|1127.97|1130.57|1123.97|1135.92|1129.32|1129.66|1123.06|488
1744053000000|2025-04-07 19:10:00|1130.19|1123.59|1135.05|1128.45|1138.01|1131.41|1129.41|1122.81|449
1744053300000|2025-04-07 19:15:00|1134.96|1128.36|1141.11|1134.51|1142.21|1135.61|1132.53|1125.93|450
1744053600000|2025-04-07 19:20:00|1141.12|1134.52|1139.22|1132.62|1143.48|1136.88|1138.48|1131.88|484
1744053900000|2025-04-07 19:25:00|1139.74|1133.14|1133.58|1126.98|1141.13|1134.53|1132.67|1126.07|478
1744054200000|2025-04-07 19:30:00|1133.66|1127.06|1144.05|1137.45|1145.94|1139.34|1133.48|1126.88|438
1744054500000|2025-04-07 19:35:00|1144.3|1137.7|1144.62|1138.02|1149.02|1142.42|1144.05|1137.45|402
1744054800000|2025-04-07 19:40:00|1144.59|1137.99|1136.09|1129.49|1145.24|1138.64|1136.09|1129.49|429
1744055100000|2025-04-07 19:45:00|1136.03|1129.43|1140.79|1134.19|1143.05|1136.45|1135.66|1129.06|501
1744055400000|2025-04-07 19:50:00|1140.78|1134.18|1140.54|1133.94|1141.4|1134.8|1136.87|1130.27|521
1744055700000|2025-04-07 19:55:00|1140.5|1133.9|1135.71|1129.11|1143.12|1136.52|1134.22|1127.62|407
1744056000000|2025-04-07 20:00:00|1136.2|1129.6|1143.29|1136.69|1143.29|1136.69|1135.79|1129.19|457
1744056300000|2025-04-07 20:05:00|1143.38|1136.78|1145.81|1139.21|1147.15|1140.55|1142.23|1135.63|367
1744056600000|2025-04-07 20:10:00|1145.66|1139.06|1143.57|1136.97|1147.83|1141.23|1143.57|1136.97|380
1744056900000|2025-04-07 20:15:00|1143.56|1136.96|1149.44|1142.84|1150.26|1143.66|1143.53|1136.93|367
1744057200000|2025-04-07 20:20:00|1149.45|1142.85|1150.01|1143.41|1151.91|1145.31|1148.24|1141.64|393
1744057500000|2025-04-07 20:25:00|1150.06|1143.46|1151.98|1145.38|1151.98|1145.38|1146.72|1140.12|342
1744057800000|2025-04-07 20:30:00|1152.23|1145.63|1160|1153.4|1162.22|1155.62|1152.23|1145.63|297
1744058100000|2025-04-07 20:35:00|1160.07|1153.47|1161.6|1155|1162.96|1156.36|1159.05|1152.45|335
1744058400000|2025-04-07 20:40:00|1161.59|1154.99|1164.23|1157.63|1164.95|1158.35|1161.35|1154.75|181
1744058700000|2025-04-07 20:45:00|1164.27|1157.67|1158.25|1151.65|1164.87|1158.27|1158.09|1151.49|398
1744059000000|2025-04-07 20:50:00|1158.22|1151.62|1159.3|1152.7|1159.89|1153.29|1156.22|1149.62|299
1744059300000|2025-04-07 20:55:00|1159.44|1152.84|1156.08|1149.48|1159.44|1152.84|1153.37|1146.77|281
1744059600000|2025-04-07 21:00:00|1155.97|1149.37|1153.41|1146.81|1156.68|1150.08|1153.41|1146.81|275
1744059900000|2025-04-07 21:05:00|1153.51|1146.91|1150.44|1143.84|1154.24|1147.64|1148.15|1141.55|245
1744060200000|2025-04-07 21:10:00|1150.39|1143.79|1156.24|1149.64|1156.29|1149.69|1150.38|1143.78|283
1744060500000|2025-04-07 21:15:00|1156.19|1149.59|1157.28|1150.68|1158.62|1152.02|1154.7|1148.1|356
1744060800000|2025-04-07 21:20:00|1157.29|1150.69|1151.72|1145.12|1157.29|1150.69|1149.78|1143.18|253
1744061100000|2025-04-07 21:25:00|1151.67|1145.07|1151.27|1144.67|1152.89|1146.29|1148.02|1141.42|203
1744061400000|2025-04-07 21:30:00|1151.28|1144.68|1148.33|1141.73|1152.15|1145.55|1147.18|1140.58|245
1744061700000|2025-04-07 21:35:00|1148.42|1141.82|1148.91|1142.31|1150.36|1143.76|1148.19|1141.59|178
1744062000000|2025-04-07 21:40:00|1148.42|1141.82|1152.32|1145.72|1152.37|1145.77|1147.82|1141.22|194
1744062300000|2025-04-07 21:45:00|1152.37|1145.77|1156.17|1149.57|1156.31|1149.71|1152.36|1145.76|96
1744062600000|2025-04-07 21:50:00|1156.15|1149.55|1159.88|1153.28|1159.89|1153.29|1155.43|1148.83|148
1744062900000|2025-04-07 21:55:00|1159.83|1153.23|1156.01|1149.41|1161.78|1155.18|1155.17|1148.57|302
1744063200000|2025-04-07 22:00:00|1156|1149.4|1157.06|1150.46|1160.14|1153.54|1154.54|1147.94|417
1744063500000|2025-04-07 22:05:00|1157.34|1150.74|1161.6|1155|1161.71|1155.11|1157.13|1150.53|246
1744063800000|2025-04-07 22:10:00|1161.66|1155.06|1164.51|1157.91|1164.51|1157.91|1160.5|1153.9|134
1744064100000|2025-04-07 22:15:00|1164.58|1157.98|1164.45|1157.85|1166.28|1159.68|1163.46|1156.86|240
1744064400000|2025-04-07 22:20:00|1164.46|1157.86|1165.92|1159.32|1166.29|1159.69|1163.5|1156.9|305
1744064700000|2025-04-07 22:25:00|1165.94|1159.34|1166.44|1159.84|1166.98|1160.38|1164.55|1157.95|251
1744065000000|2025-04-07 22:30:00|1166.42|1159.82|1164.76|1158.16|1166.42|1159.82|1162.49|1155.89|441
1744065300000|2025-04-07 22:35:00|1164.68|1158.08|1166.6|1160|1166.92|1160.32|1162.83|1156.23|286
1744065600000|2025-04-07 22:40:00|1166.62|1160.02|1168.68|1162.08|1169.16|1162.56|1165.53|1158.93|209
1744065900000|2025-04-07 22:45:00|1168.72|1162.12|1163.65|1157.05|1168.77|1162.17|1163.46|1156.86|289
1744066200000|2025-04-07 22:50:00|1163.64|1157.04|1165.33|1158.73|1168.56|1161.96|1163.64|1157.04|266
1744066500000|2025-04-07 22:55:00|1165.22|1158.62|1163.27|1156.67|1168.05|1161.45|1162.68|1156.08|265
1744066800000|2025-04-07 23:00:00|1163.07|1156.47|1163.27|1156.67|1163.29|1156.69|1159.97|1153.37|257
1744067100000|2025-04-07 23:05:00|1163.25|1156.65|1163.3|1156.7|1163.3|1156.7|1160.29|1153.69|282
1744067400000|2025-04-07 23:10:00|1164.11|1157.51|1159.09|1152.49|1165.15|1158.55|1158.26|1151.66|296
1744067700000|2025-04-07 23:15:00|1159.19|1152.59|1155.31|1148.71|1159.2|1152.6|1155.27|1148.67|363
1744068000000|2025-04-07 23:20:00|1155.35|1148.75|1152.67|1146.07|1156.22|1149.62|1152.47|1145.87|373
1744068300000|2025-04-07 23:25:00|1152.68|1146.08|1152.5|1145.9|1153.78|1147.18|1151.19|1144.59|285
1744068600000|2025-04-07 23:30:00|1152.13|1145.53|1151.31|1144.71|1154.54|1147.94|1149.48|1142.88|380
1744068900000|2025-04-07 23:35:00|1151.29|1144.69|1148.68|1142.08|1151.5|1144.9|1148.53|1141.93|374
1744069200000|2025-04-07 23:40:00|1148.82|1142.22|1149.29|1142.69|1150.73|1144.13|1147.03|1140.43|298
1744069500000|2025-04-07 23:45:00|1149.24|1142.64|1151.76|1145.16|1153.18|1146.58|1149.13|1142.53|298
1744069800000|2025-04-07 23:50:00|1151.79|1145.19|1149.66|1143.06|1153.67|1147.07|1148.69|1142.09|355
1744070100000|2025-04-07 23:55:00|1149.62|1143.02|1148.14|1141.54|1150.18|1143.58|1146.29|1139.69|285
1744070400000|2025-04-08 00:00:00|1148.09|1141.49|1147.69|1141.09|1149.22|1142.62|1145.79|1139.19|476
1744070700000|2025-04-08 00:05:00|1147.79|1141.19|1150.67|1144.07|1150.81|1144.21|1147.49|1140.89|383
1744071000000|2025-04-08 00:10:00|1150.7|1144.1|1152.74|1146.14|1154.14|1147.54|1150.4|1143.8|330
1744071300000|2025-04-08 00:15:00|1152.78|1146.18|1153.9|1147.3|1154.1|1147.5|1149.44|1142.84|355
1744071600000|2025-04-08 00:20:00|1153.95|1147.35|1149.49|1142.89|1154.4|1147.8|1149.44|1142.84|308
1744071900000|2025-04-08 00:25:00|1149.5|1142.9|1148.23|1141.63|1150.29|1143.69|1148.23|1141.63|244
1744072200000|2025-04-08 00:30:00|1148.22|1141.62|1148.15|1141.55|1148.22|1141.62|1144.16|1137.56|386
1744072500000|2025-04-08 00:35:00|1148.11|1141.51|1149.72|1143.12|1149.9|1143.3|1144.48|1137.88|356
1744072800000|2025-04-08 00:40:00|1149.65|1143.05|1150.4|1143.8|1153.51|1146.91|1148.85|1142.25|236
1744073100000|2025-04-08 00:45:00|1150.43|1143.83|1146.6|1140|1150.45|1143.85|1145.85|1139.25|375
1744073400000|2025-04-08 00:50:00|1146.34|1139.74|1148.69|1142.09|1148.99|1142.39|1144.55|1137.95|314
1744073700000|2025-04-08 00:55:00|1148.74|1142.14|1143.05|1136.45|1150.25|1143.65|1143|1136.4|300
1744074000000|2025-04-08 01:00:00|1143.03|1136.43|1141.82|1135.22|1144.04|1137.44|1139.52|1132.92|379
1744074300000|2025-04-08 01:05:00|1141.47|1134.87|1144.08|1137.48|1144.08|1137.48|1140.25|1133.65|310
1744074600000|2025-04-08 01:10:00|1144.1|1137.5|1145.32|1138.72|1147.17|1140.57|1144.1|1137.5|226
1744074900000|2025-04-08 01:15:00|1145.44|1138.84|1146.8|1140.2|1147.04|1140.44|1141|1134.4|336
1744075200000|2025-04-08 01:20:00|1146.91|1140.31|1156.09|1149.49|1156.29|1149.69|1146.91|1140.31|277
1744075500000|2025-04-08 01:25:00|1156.18|1149.58|1158.82|1152.22|1159.68|1153.08|1153.21|1146.61|348
1744075800000|2025-04-08 01:30:00|1158.47|1151.87|1161.45|1154.85|1164.6|1158|1156.83|1150.23|399
1744076100000|2025-04-08 01:35:00|1161.44|1154.84|1171.45|1164.85|1174.3|1167.7|1161.44|1154.84|355
1744076400000|2025-04-08 01:40:00|1171.34|1164.74|1172.41|1165.81|1175.45|1168.85|1170.95|1164.35|409
1744076700000|2025-04-08 01:45:00|1172.35|1165.75|1169.01|1162.41|1173.95|1167.35|1167.01|1160.41|447
1744077000000|2025-04-08 01:50:00|1168.99|1162.39|1171.26|1164.66|1174.98|1168.38|1168.96|1162.36|426
1744077300000|2025-04-08 01:55:00|1171.24|1164.64|1174.78|1168.18|1175.55|1168.95|1170.78|1164.18|344
1744077600000|2025-04-08 02:00:00|1174.75|1168.15|1171.67|1165.07|1176.73|1170.13|1171.05|1164.45|510
1744077900000|2025-04-08 02:05:00|1171.68|1165.08|1182.62|1176.02|1182.62|1176.02|1170.98|1164.38|422
1744078200000|2025-04-08 02:10:00|1182.67|1176.07|1184.07|1177.47|1189.19|1182.59|1181.3|1174.7|456
1744078500000|2025-04-08 02:15:00|1184.1|1177.5|1184.53|1177.93|1187.52|1180.92|1183.49|1176.89|392
1744078800000|2025-04-08 02:20:00|1184.65|1178.05|1185.47|1178.87|1189.87|1183.27|1183.48|1176.88|377
1744079100000|2025-04-08 02:25:00|1185.45|1178.85|1183.76|1177.16|1187.38|1180.78|1183.76|1177.16|312
1744079400000|2025-04-08 02:30:00|1183.53|1176.93|1178.66|1172.06|1183.53|1176.93|1178.14|1171.54|327
1744079700000|2025-04-08 02:35:00|1178.67|1172.07|1177.86|1171.26|1179.09|1172.49|1174.93|1168.33|309
1744080000000|2025-04-08 02:40:00|1177.76|1171.16|1179.89|1173.29|1182.3|1175.7|1177.08|1170.48|385
1744080300000|2025-04-08 02:45:00|1179.86|1173.26|1178.2|1171.6|1181.88|1175.28|1175.96|1169.36|292
1744080600000|2025-04-08 02:50:00|1178.38|1171.78|1176.1|1169.5|1178.67|1172.07|1175.96|1169.36|260
1744080900000|2025-04-08 02:55:00|1175.96|1169.36|1175.54|1168.94|1176.68|1170.08|1173.67|1167.07|287
1744081200000|2025-04-08 03:00:00|1175.67|1169.07|1176.99|1170.39|1179.35|1172.75|1175.34|1168.74|305
1744081500000|2025-04-08 03:05:00|1176.9|1170.3|1172.19|1165.59|1177.44|1170.84|1172.19|1165.59|275
1744081800000|2025-04-08 03:10:00|1172.15|1165.55|1174.34|1167.74|1174.4|1167.8|1171.02|1164.42|304
1744082100000|2025-04-08 03:15:00|1174.4|1167.8|1167.55|1160.95|1174.56|1167.96|1167.46|1160.86|268
1744082400000|2025-04-08 03:20:00|1167.76|1161.16|1170.77|1164.17|1172.23|1165.63|1167.76|1161.16|332
1744082700000|2025-04-08 03:25:00|1170.65|1164.05|1174.72|1168.12|1174.72|1168.12|1168.73|1162.13|328
1744083000000|2025-04-08 03:30:00|1174.5|1167.9|1174.11|1167.51|1175.24|1168.64|1171.14|1164.54|340
1744083300000|2025-04-08 03:35:00|1174.06|1167.46|1168.76|1162.16|1174.06|1167.46|1168.07|1161.47|396
1744083600000|2025-04-08 03:40:00|1168.79|1162.19|1165.73|1159.13|1168.79|1162.19|1165.28|1158.68|307
1744083900000|2025-04-08 03:45:00|1165.74|1159.14|1165.84|1159.24|1168.21|1161.61|1164.9|1158.3|308
1744084200000|2025-04-08 03:50:00|1165.89|1159.29|1165.38|1158.78|1166.54|1159.94|1164.89|1158.29|218
1744084500000|2025-04-08 03:55:00|1165.33|1158.73|1167.4|1160.8|1167.57|1160.97|1164.15|1157.55|157
1744084800000|2025-04-08 04:00:00|1167.45|1160.85|1166.03|1159.43|1170.6|1164|1165.93|1159.33|222
1744085100000|2025-04-08 04:05:00|1165.95|1159.35|1170.45|1163.85|1171.51|1164.91|1165.85|1159.25|266
1744085400000|2025-04-08 04:10:00|1170.47|1163.87|1173.21|1166.61|1174.67|1168.07|1170.47|1163.87|262
1744085700000|2025-04-08 04:15:00|1173.17|1166.57|1174.61|1168.01|1175.66|1169.06|1170.66|1164.06|296
1744086000000|2025-04-08 04:20:00|1174.35|1167.75|1176.58|1169.98|1177.2|1170.6|1173.2|1166.6|230
1744086300000|2025-04-08 04:25:00|1176.48|1169.88|1184.21|1177.61|1184.51|1177.91|1175.78|1169.18|223
1744086600000|2025-04-08 04:30:00|1184.16|1177.56|1178|1171.4|1184.47|1177.87|1177.28|1170.68|275
1744086900000|2025-04-08 04:35:00|1178.03|1171.43|1182.25|1175.65|1182.25|1175.65|1175.91|1169.31|306
1744087200000|2025-04-08 04:40:00|1182.3|1175.7|1181.89|1175.29|1184.51|1177.91|1180.89|1174.29|299
1744087500000|2025-04-08 04:45:00|1181.84|1175.24|1184.1|1177.5|1186.22|1179.62|1178.16|1171.56|387
1744087800000|2025-04-08 04:50:00|1184.02|1177.42|1182.98|1176.38|1185.35|1178.75|1182.19|1175.59|324
1744088100000|2025-04-08 04:55:00|1182.8|1176.2|1186.77|1180.17|1188.12|1181.52|1182.18|1175.58|293
1744088400000|2025-04-08 05:00:00|1186.41|1179.81|1183.71|1177.11|1189.43|1182.83|1183.21|1176.61|378
1744088700000|2025-04-08 05:05:00|1183.73|1177.13|1182.73|1176.13|1184.06|1177.46|1179.81|1173.21|390
1744089000000|2025-04-08 05:10:00|1182.38|1175.78|1179.31|1172.71|1183.5|1176.9|1177.59|1170.99|330
1744089300000|2025-04-08 05:15:00|1179.32|1172.72|1178.28|1171.68|1181.68|1175.08|1176.1|1169.5|357
1744089600000|2025-04-08 05:20:00|1178.3|1171.7|1177|1170.4|1180.15|1173.55|1175.91|1169.31|336
1744089900000|2025-04-08 05:25:00|1177.48|1170.88|1171.89|1165.29|1177.48|1170.88|1171.55|1164.95|289
1744090200000|2025-04-08 05:30:00|1171.94|1165.34|1171.73|1165.13|1174.55|1167.95|1171.2|1164.6|408
1744090500000|2025-04-08 05:35:00|1171.7|1165.1|1174.71|1168.11|1175.83|1169.23|1171.3|1164.7|390
1744090800000|2025-04-08 05:40:00|1174.47|1167.87|1172.74|1166.14|1175.34|1168.74|1171.27|1164.67|357
1744091100000|2025-04-08 05:45:00|1172.73|1166.13|1171.16|1164.56|1174.19|1167.59|1169.84|1163.24|375
1744091400000|2025-04-08 05:50:00|1171.14|1164.54|1173.44|1166.84|1174.47|1167.87|1169.76|1163.16|376
1744091700000|2025-04-08 05:55:00|1173.56|1166.96|1175.54|1168.94|1175.94|1169.34|1172.18|1165.58|293
1744092000000|2025-04-08 06:00:00|1175.52|1168.92|1168.25|1161.65|1175.52|1168.92|1166.61|1160.01|499
1744092300000|2025-04-08 06:05:00|1168.31|1161.71|1167.63|1161.03|1170.89|1164.29|1166.08|1159.48|496
1744092600000|2025-04-08 06:10:00|1167.61|1161.01|1167.25|1160.65|1170.14|1163.54|1165.36|1158.76|433
1744092900000|2025-04-08 06:15:00|1167.42|1160.82|1167.45|1160.85|1168.74|1162.14|1164.64|1158.04|462
1744093200000|2025-04-08 06:20:00|1167.32|1160.72|1165.65|1159.05|1168.63|1162.03|1164.15|1157.55|363
1744093500000|2025-04-08 06:25:00|1165.63|1159.03|1167.15|1160.55|1167.38|1160.78|1164.54|1157.94|274
1744093800000|2025-04-08 06:30:00|1167.2|1160.6|1164.53|1157.93|1168.71|1162.11|1163.5|1156.9|299
1744094100000|2025-04-08 06:35:00|1164.34|1157.74|1162.87|1156.27|1164.58|1157.98|1162.17|1155.57|348
1744094400000|2025-04-08 06:40:00|1162.97|1156.37|1166.44|1159.84|1166.45|1159.85|1162.36|1155.76|321
1744094700000|2025-04-08 06:45:00|1166.23|1159.63|1162.96|1156.36|1167.85|1161.25|1162.14|1155.54|333
1744095000000|2025-04-08 06:50:00|1163|1156.4|1161.89|1155.29|1163.76|1157.16|1161.32|1154.72|261
1744095300000|2025-04-08 06:55:00|1161.9|1155.3|1161.5|1154.9|1162.95|1156.35|1160.77|1154.17|340
1744095600000|2025-04-08 07:00:00|1160.95|1154.35|1162.04|1155.44|1164.97|1158.37|1160.26|1153.66|383
1744095900000|2025-04-08 07:05:00|1161.79|1155.19|1158.14|1151.54|1161.81|1155.21|1156.82|1150.22|373
1744096200000|2025-04-08 07:10:00|1158.3|1151.7|1162.32|1155.72|1162.9|1156.3|1157.93|1151.33|316
1744096500000|2025-04-08 07:15:00|1162.31|1155.71|1160.56|1153.96|1164.9|1158.3|1160.53|1153.93|359
1744096800000|2025-04-08 07:20:00|1160.48|1153.88|1165.13|1158.53|1168.16|1161.56|1159.78|1153.18|275
1744097100000|2025-04-08 07:25:00|1165.1|1158.5|1165.72|1159.12|1167.72|1161.12|1163.72|1157.12|292
1744097400000|2025-04-08 07:30:00|1165.7|1159.1|1164.22|1157.62|1166.69|1160.09|1162.8|1156.2|391
1744097700000|2025-04-08 07:35:00|1164.24|1157.64|1162.24|1155.64|1164.24|1157.64|1161.55|1154.95|318
1744098000000|2025-04-08 07:40:00|1162.06|1155.46|1161.82|1155.22|1163.26|1156.66|1161.3|1154.7|263
1744098300000|2025-04-08 07:45:00|1162.37|1155.77|1157.37|1150.77|1163.3|1156.7|1157.37|1150.77|289
1744098600000|2025-04-08 07:50:00|1157.23|1150.63|1159.63|1153.03|1160.1|1153.5|1154.72|1148.12|293
1744098900000|2025-04-08 07:55:00|1159.53|1152.93|1163.5|1156.9|1164.23|1157.63|1158.71|1152.11|222
1744099200000|2025-04-08 08:00:00|1163.58|1156.98|1162.3|1155.7|1163.96|1157.36|1160.46|1153.86|384
1744099500000|2025-04-08 08:05:00|1162.25|1155.65|1156.4|1149.8|1162.25|1155.65|1156.31|1149.71|388
1744099800000|2025-04-08 08:10:00|1156.6|1150|1153.51|1146.91|1157.27|1150.67|1152.6|1146|370
1744100100000|2025-04-08 08:15:00|1153.44|1146.84|1152.27|1145.67|1154.84|1148.24|1151.32|1144.72|431
1744100400000|2025-04-08 08:20:00|1152.18|1145.58|1150.4|1143.8|1155.44|1148.84|1150.05|1143.45|341
1744100700000|2025-04-08 08:25:00|1150.3|1143.7|1153.19|1146.59|1153.93|1147.33|1149.63|1143.03|359
1744101000000|2025-04-08 08:30:00|1153.21|1146.61|1155.16|1148.56|1157.21|1150.61|1153.21|1146.61|315
1744101300000|2025-04-08 08:35:00|1155.01|1148.41|1157.18|1150.58|1157.95|1151.35|1154|1147.4|325
1744101600000|2025-04-08 08:40:00|1157.19|1150.59|1161.57|1154.97|1161.7|1155.1|1157.04|1150.44|287
1744101900000|2025-04-08 08:45:00|1161.51|1154.91|1163.96|1157.36|1164.31|1157.71|1160.47|1153.87|308
1744102200000|2025-04-08 08:50:00|1163.91|1157.31|1162.87|1156.27|1163.91|1157.31|1159.21|1152.61|355
1744102500000|2025-04-08 08:55:00|1162.84|1156.24|1164.52|1157.92|1166.08|1159.48|1162.44|1155.84|320
1744102800000|2025-04-08 09:00:00|1164.42|1157.82|1167.34|1160.74|1167.56|1160.96|1161.97|1155.37|457
1744103100000|2025-04-08 09:05:00|1167.35|1160.75|1171.05|1164.45|1171.27|1164.67|1167.26|1160.66|433
1744103400000|2025-04-08 09:10:00|1171.07|1164.47|1170.24|1163.64|1173.31|1166.71|1168.55|1161.95|308
1744103700000|2025-04-08 09:15:00|1170.13|1163.53|1165.92|1159.32|1170.13|1163.53|1165.73|1159.13|314
1744104000000|2025-04-08 09:20:00|1165.98|1159.38|1168.12|1161.52|1168.27|1161.67|1165.41|1158.81|374
1744104300000|2025-04-08 09:25:00|1167.74|1161.14|1162.78|1156.18|1167.74|1161.14|1162.49|1155.89|340
1744104600000|2025-04-08 09:30:00|1162.8|1156.2|1163.71|1157.11|1164.46|1157.86|1162.36|1155.76|324
1744104900000|2025-04-08 09:35:00|1163.61|1157.01|1169.69|1163.09|1170.41|1163.81|1163.46|1156.86|359
1744105200000|2025-04-08 09:40:00|1169.65|1163.05|1171.5|1164.9|1174|1167.4|1169.5|1162.9|354
1744105500000|2025-04-08 09:45:00|1171.49|1164.89|1168.76|1162.16|1171.98|1165.38|1167.21|1160.61|366
1744105800000|2025-04-08 09:50:00|1168.58|1161.98|1163.82|1157.22|1168.58|1161.98|1163.82|1157.22|424
1744106100000|2025-04-08 09:55:00|1163.81|1157.21|1161.39|1154.79|1163.81|1157.21|1160.56|1153.96|281
1744106400000|2025-04-08 10:00:00|1161.32|1154.72|1161.45|1154.85|1161.92|1155.32|1159.5|1152.9|292
1744106700000|2025-04-08 10:05:00|1162.15|1155.55|1162.73|1156.13|1164.5|1157.9|1160.84|1154.24|337
1744107000000|2025-04-08 10:10:00|1163.12|1156.52|1161.72|1155.12|1163.82|1157.22|1159.88|1153.28|359
1744107300000|2025-04-08 10:15:00|1161.7|1155.1|1164.69|1158.09|1164.69|1158.09|1160.83|1154.23|362
1744107600000|2025-04-08 10:20:00|1164.74|1158.14|1163.67|1157.07|1166.11|1159.51|1162.06|1155.46|278
1744107900000|2025-04-08 10:25:00|1163.64|1157.04|1161.26|1154.66|1163.64|1157.04|1160.59|1153.99|286
1744108200000|2025-04-08 10:30:00|1161.25|1154.65|1161.99|1155.39|1163.06|1156.46|1159.33|1152.73|384
1744108500000|2025-04-08 10:35:00|1161.97|1155.37|1165.39|1158.79|1165.49|1158.89|1161.3|1154.7|288
1744108800000|2025-04-08 10:40:00|1165.4|1158.8|1163.09|1156.49|1167.3|1160.7|1163.08|1156.48|251
1744109100000|2025-04-08 10:45:00|1163.07|1156.47|1160.85|1154.25|1164.12|1157.52|1160.1|1153.5|277
1744109400000|2025-04-08 10:50:00|1160.84|1154.24|1157.34|1150.74|1161.5|1154.9|1157.32|1150.72|203
1744109700000|2025-04-08 10:55:00|1157.33|1150.73|1157.49|1150.89|1158.61|1152.01|1155.85|1149.25|208
1744110000000|2025-04-08 11:00:00|1157.55|1150.95|1156.84|1150.24|1159.4|1152.8|1156.82|1150.22|303
1744110300000|2025-04-08 11:05:00|1156.8|1150.2|1160.89|1154.29|1161.53|1154.93|1154.62|1148.02|315
1744110600000|2025-04-08 11:10:00|1160.82|1154.22|1149.24|1142.64|1162.97|1156.37|1149.24|1142.64|375
1744110900000|2025-04-08 11:15:00|1149.3|1142.7|1156.32|1149.72|1159.46|1152.86|1145.8|1139.2|470
1744111200000|2025-04-08 11:20:00|1156.33|1149.73|1160.22|1153.62|1161.96|1155.36|1156.33|1149.73|371
1744111500000|2025-04-08 11:25:00|1160.23|1153.63|1163.32|1156.72|1163.32|1156.72|1159.5|1152.9|280
1744111800000|2025-04-08 11:30:00|1163.29|1156.69|1170.38|1163.78|1172.1|1165.5|1163.29|1156.69|387
1744112100000|2025-04-08 11:35:00|1170.54|1163.94|1171.44|1164.84|1173.26|1166.66|1169.16|1162.56|502
1744112400000|2025-04-08 11:40:00|1171.42|1164.82|1173.87|1167.27|1176.46|1169.86|1169.27|1162.67|371
1744112700000|2025-04-08 11:45:00|1173.54|1166.94|1176.39|1169.79|1178.2|1171.6|1173.07|1166.47|504
1744113000000|2025-04-08 11:50:00|1176.42|1169.82|1179.33|1172.73|1181.27|1174.67|1176.39|1169.79|420
1744113300000|2025-04-08 11:55:00|1179.32|1172.72|1181.06|1174.46|1182.81|1176.21|1177.07|1170.47|411
1744113600000|2025-04-08 12:00:00|1181.1|1174.5|1176.7|1170.1|1184.67|1178.07|1175.29|1168.69|627
1744113900000|2025-04-08 12:05:00|1176.29|1169.69|1180.85|1174.25|1181.41|1174.81|1176.22|1169.62|591
1744114200000|2025-04-08 12:10:00|1180.87|1174.27|1178.34|1171.74|1183.71|1177.11|1178.32|1171.72|464
1744114500000|2025-04-08 12:15:00|1178.33|1171.73|1175.57|1168.97|1178.5|1171.9|1174.57|1167.97|501
1744114800000|2025-04-08 12:20:00|1175.56|1168.96|1171.3|1164.7|1176.45|1169.85|1170.21|1163.61|492
1744115100000|2025-04-08 12:25:00|1171.32|1164.72|1172.23|1165.63|1174.62|1168.02|1169.51|1162.91|445
1744115400000|2025-04-08 12:30:00|1172.19|1165.59|1169.63|1163.03|1175.61|1169.01|1169.54|1162.94|498
1744115700000|2025-04-08 12:35:00|1169.66|1163.06|1167.53|1160.93|1170.22|1163.62|1167.51|1160.91|397
1744116000000|2025-04-08 12:40:00|1167.51|1160.91|1166.12|1159.52|1168.03|1161.43|1164.02|1157.42|441
1744116300000|2025-04-08 12:45:00|1166.09|1159.49|1167.19|1160.59|1169.69|1163.09|1165.6|1159|451
1744116600000|2025-04-08 12:50:00|1167.22|1160.62|1170.53|1163.93|1170.58|1163.98|1166.13|1159.53|402
1744116900000|2025-04-08 12:55:00|1170.63|1164.03|1172.31|1165.71|1173.43|1166.83|1169.96|1163.36|323
1744117200000|2025-04-08 13:00:00|1172.34|1165.74|1175.95|1169.35|1176.99|1170.39|1171.22|1164.62|497
1744117500000|2025-04-08 13:05:00|1175.94|1169.34|1177.11|1170.51|1178.8|1172.2|1169.74|1163.14|525
1744117800000|2025-04-08 13:10:00|1177.24|1170.64|1177.76|1171.16|1180.42|1173.82|1176.19|1169.59|500
1744118100000|2025-04-08 13:15:00|1177.79|1171.19|1179.82|1173.22|1181.98|1175.38|1175.12|1168.52|446
1744118400000|2025-04-08 13:20:00|1179.83|1173.23|1185.24|1178.64|1188.05|1181.45|1179.81|1173.21|436
1744118700000|2025-04-08 13:25:00|1185.26|1178.66|1186.84|1180.24|1187.69|1181.09|1185.22|1178.62|451
1744119000000|2025-04-08 13:30:00|1186.85|1180.25|1185.08|1178.48|1191.14|1184.54|1181.59|1174.99|603
1744119300000|2025-04-08 13:35:00|1185.09|1178.49|1173.84|1167.24|1186.6|1180|1167.19|1160.59|631
1744119600000|2025-04-08 13:40:00|1173.56|1166.96|1175.65|1169.05|1177.23|1170.63|1169.34|1162.74|588
1744119900000|2025-04-08 13:45:00|1175.57|1168.97|1171.52|1164.92|1181.28|1174.68|1170.49|1163.89|567
1744120200000|2025-04-08 13:50:00|1171.44|1164.84|1174.48|1167.88|1177.59|1170.99|1168.77|1162.17|565
1744120500000|2025-04-08 13:55:00|1174.32|1167.72|1177.87|1171.27|1178.81|1172.21|1172.24|1165.64|509
1744120800000|2025-04-08 14:00:00|1177.88|1171.28|1180.26|1173.66|1182.74|1176.14|1175.84|1169.24|530
1744121100000|2025-04-08 14:05:00|1180.38|1173.78|1183.84|1177.24|1185.65|1179.05|1179.21|1172.61|554
1744121400000|2025-04-08 14:10:00|1183.87|1177.27|1182.27|1175.67|1185.48|1178.88|1179.97|1173.37|560
1744121700000|2025-04-08 14:15:00|1182.22|1175.62|1184.1|1177.5|1185.87|1179.27|1180.91|1174.31|469
1744122000000|2025-04-08 14:20:00|1184.34|1177.74|1175.1|1168.5|1185.03|1178.43|1175.1|1168.5|523
1744122300000|2025-04-08 14:25:00|1175.29|1168.69|1172.88|1166.28|1177.22|1170.62|1172.55|1165.95|560
1744122600000|2025-04-08 14:30:00|1172.77|1166.17|1172.01|1165.41|1173.2|1166.6|1167.51|1160.91|571
1744122900000|2025-04-08 14:35:00|1172.25|1165.65|1171.5|1164.9|1173.59|1166.99|1167.81|1161.21|530
1744123200000|2025-04-08 14:40:00|1171.6|1165|1161.4|1154.8|1171.99|1165.39|1161.4|1154.8|477
1744123500000|2025-04-08 14:45:00|1161.42|1154.82|1160.38|1153.78|1164.48|1157.88|1159.41|1152.81|578
1744123800000|2025-04-08 14:50:00|1160.45|1153.85|1152.81|1146.21|1160.56|1153.96|1152.79|1146.19|440
1744124100000|2025-04-08 14:55:00|1152.88|1146.28|1149.24|1142.64|1152.88|1146.28|1149.24|1142.64|411
1744124400000|2025-04-08 15:00:00|1149.37|1142.77|1152.73|1146.13|1154.37|1147.77|1149.33|1142.73|561
1744124700000|2025-04-08 15:05:00|1152.64|1146.04|1150.05|1143.45|1152.64|1146.04|1146.63|1140.03|448
1744125000000|2025-04-08 15:10:00|1150.1|1143.5|1147.69|1141.09|1151.5|1144.9|1144.87|1138.27|466
1744125300000|2025-04-08 15:15:00|1147.81|1141.21|1146.11|1139.51|1148.42|1141.82|1141.58|1134.98|462
1744125600000|2025-04-08 15:20:00|1146.12|1139.52|1142.59|1135.99|1149.63|1143.03|1141.53|1134.93|468
1744125900000|2025-04-08 15:25:00|1142.56|1135.96|1145.66|1139.06|1147.25|1140.65|1140.59|1133.99|435
1744126200000|2025-04-08 15:30:00|1145.94|1139.34|1146.88|1140.28|1149.22|1142.62|1144.28|1137.68|420
1744126500000|2025-04-08 15:35:00|1146.85|1140.25|1150.61|1144.01|1151.32|1144.72|1145.04|1138.44|487
1744126800000|2025-04-08 15:40:00|1150.56|1143.96|1149.42|1142.82|1152.17|1145.57|1147.38|1140.78|416
1744127100000|2025-04-08 15:45:00|1149.5|1142.9|1144.45|1137.85|1151.47|1144.87|1143.51|1136.91|453
1744127400000|2025-04-08 15:50:00|1144.46|1137.86|1143.36|1136.76|1144.85|1138.25|1140.49|1133.89|430
1744127700000|2025-04-08 15:55:00|1143.65|1137.05|1145.38|1138.78|1145.61|1139.01|1143.3|1136.7|241
1744128000000|2025-04-08 16:00:00|1145.2|1138.6|1144.05|1137.45|1145.61|1139.01|1142.3|1135.7|441
1744128300000|2025-04-08 16:05:00|1144.22|1137.62|1144.36|1137.76|1147.4|1140.8|1142.3|1135.7|445
1744128600000|2025-04-08 16:10:00|1144.37|1137.77|1137.84|1131.24|1146.61|1140.01|1137.53|1130.93|449
1744128900000|2025-04-08 16:15:00|1137.87|1131.27|1135.11|1128.51|1139.51|1132.91|1134.22|1127.62|510
1744129200000|2025-04-08 16:20:00|1135.12|1128.52|1131.31|1124.71|1138.36|1131.76|1130.66|1124.06|495
1744129500000|2025-04-08 16:25:00|1131.3|1124.7|1135.52|1128.92|1136.29|1129.69|1130.43|1123.83|473
1744129800000|2025-04-08 16:30:00|1135.51|1128.91|1127.07|1120.47|1138.22|1131.62|1126.86|1120.26|566
1744130100000|2025-04-08 16:35:00|1127.12|1120.52|1119.51|1112.91|1129.1|1122.5|1118.23|1111.63|513
1744130400000|2025-04-08 16:40:00|1119.31|1112.71|1116.58|1109.98|1119.82|1113.22|1115.16|1108.56|569
1744130700000|2025-04-08 16:45:00|1116.61|1110.01|1117.04|1110.44|1120.25|1113.65|1113.95|1107.35|588
1744131000000|2025-04-08 16:50:00|1117.05|1110.45|1111.19|1104.59|1119.01|1112.41|1111.15|1104.55|516
1744131300000|2025-04-08 16:55:00|1111.18|1104.58|1110.44|1103.84|1112.91|1106.31|1106.95|1100.35|431
1744131600000|2025-04-08 17:00:00|1110.43|1103.83|1109.3|1102.7|1110.6|1104|1106.11|1099.51|526
1744131900000|2025-04-08 17:05:00|1109.39|1102.79|1103.52|1096.92|1111.56|1104.96|1103.3|1096.7|398
1744132200000|2025-04-08 17:10:00|1103.65|1097.05|1099.81|1093.21|1104.17|1097.57|1096.35|1089.75|459
1744132500000|2025-04-08 17:15:00|1099.83|1093.23|1096.67|1090.07|1102.17|1095.57|1096.67|1090.07|562
1744132800000|2025-04-08 17:20:00|1096.44|1089.84|1093.03|1086.43|1099.38|1092.78|1091.49|1084.89|431
1744133100000|2025-04-08 17:25:00|1093.17|1086.57|1090.71|1084.11|1094.2|1087.6|1087.84|1081.24|538
1744133400000|2025-04-08 17:30:00|1090.66|1084.06|1088.15|1081.55|1093.16|1086.56|1087.49|1080.89|544
1744133700000|2025-04-08 17:35:00|1088.5|1081.9|1101.44|1094.84|1101.86|1095.26|1087.56|1080.96|631
1744134000000|2025-04-08 17:40:00|1101.33|1094.73|1106.93|1100.33|1113.02|1106.42|1100.92|1094.32|571
1744134300000|2025-04-08 17:45:00|1106.89|1100.29|1102.69|1096.09|1106.89|1100.29|1099.82|1093.22|570
1744134600000|2025-04-08 17:50:00|1102.65|1096.05|1107.5|1100.9|1111.41|1104.81|1101.19|1094.59|546
1744134900000|2025-04-08 17:55:00|1107.51|1100.91|1108.97|1102.37|1111.2|1104.6|1107.14|1100.54|468
1744135200000|2025-04-08 18:00:00|1109.06|1102.46|1113.18|1106.58|1116.02|1109.42|1106.9|1100.3|550
1744135500000|2025-04-08 18:05:00|1113.17|1106.57|1105.24|1098.64|1113.17|1106.57|1105.18|1098.58|500
1744135800000|2025-04-08 18:10:00|1105.28|1098.68|1105.71|1099.11|1106.89|1100.29|1105.18|1098.58|377
1744136100000|2025-04-08 18:15:00|1105.73|1099.13|1111.58|1104.98|1112.12|1105.52|1105.49|1098.89|523
1744136400000|2025-04-08 18:20:00|1111.59|1104.99|1119.83|1113.23|1119.88|1113.28|1111.09|1104.49|405
1744136700000|2025-04-08 18:25:00|1119.86|1113.26|1112.2|1105.6|1119.88|1113.28|1111.91|1105.31|399
1744137000000|2025-04-08 18:30:00|1112.22|1105.62|1116.17|1109.57|1124.97|1118.37|1112.22|1105.62|525
1744137300000|2025-04-08 18:35:00|1116.15|1109.55|1111.91|1105.31|1116.44|1109.84|1111.91|1105.31|524
1744137600000|2025-04-08 18:40:00|1111.2|1104.6|1108.71|1102.11|1113.58|1106.98|1108.71|1102.11|386
1744137900000|2025-04-08 18:45:00|1108.81|1102.21|1108.73|1102.13|1113.32|1106.72|1107.74|1101.14|538
1744138200000|2025-04-08 18:50:00|1108.8|1102.2|1106.88|1100.28|1110.26|1103.66|1106.65|1100.05|518
1744138500000|2025-04-08 18:55:00|1106.85|1100.25|1107.23|1100.63|1107.67|1101.07|1105.55|1098.95|421
1744138800000|2025-04-08 19:00:00|1107.63|1101.03|1105.38|1098.78|1111.01|1104.41|1104.51|1097.91|525
1744139100000|2025-04-08 19:05:00|1105.33|1098.73|1103.78|1097.18|1106.18|1099.58|1101.34|1094.74|452
1744139400000|2025-04-08 19:10:00|1103.77|1097.17|1102.22|1095.62|1105.95|1099.35|1101.34|1094.74|427
1744139700000|2025-04-08 19:15:00|1102.25|1095.65|1101.67|1095.07|1103.14|1096.54|1098.73|1092.13|491
1744140000000|2025-04-08 19:20:00|1101.68|1095.08|1104.95|1098.35|1105.8|1099.2|1100.69|1094.09|508
1744140300000|2025-04-08 19:25:00|1104.94|1098.34|1104.8|1098.2|1106.31|1099.71|1103.76|1097.16|431
1744140600000|2025-04-08 19:30:00|1104.74|1098.14|1096.26|1089.66|1105.34|1098.74|1096.21|1089.61|470
1744140900000|2025-04-08 19:35:00|1096.23|1089.63|1095.1|1088.5|1096.36|1089.76|1091.8|1085.2|452
1744141200000|2025-04-08 19:40:00|1095.26|1088.66|1090.62|1084.02|1099.4|1092.8|1090.13|1083.53|538
1744141500000|2025-04-08 19:45:00|1090.61|1084.01|1088.94|1082.34|1092.67|1086.07|1088.11|1081.51|419
1744141800000|2025-04-08 19:50:00|1089.08|1082.48|1097.45|1090.85|1098.94|1092.34|1089.08|1082.48|521
1744142100000|2025-04-08 19:55:00|1097.34|1090.74|1092.94|1086.34|1097.64|1091.04|1090.67|1084.07|443
1744142400000|2025-04-08 20:00:00|1093.04|1086.44|1087.7|1081.1|1096.42|1089.82|1087.7|1081.1|500
1744142700000|2025-04-08 20:05:00|1087.85|1081.25|1091.79|1085.19|1092.84|1086.24|1083.87|1077.27|424
1744143000000|2025-04-08 20:10:00|1091.7|1085.1|1093.73|1087.13|1093.75|1087.15|1089.3|1082.7|405
1744143300000|2025-04-08 20:15:00|1093.7|1087.1|1095.67|1089.07|1098.92|1092.32|1093.43|1086.83|420
1744143600000|2025-04-08 20:20:00|1095.79|1089.19|1088.59|1081.99|1096.09|1089.49|1088.56|1081.96|352
1744143900000|2025-04-08 20:25:00|1088.58|1081.98|1090.41|1083.81|1091.34|1084.74|1086.91|1080.31|358
1744144200000|2025-04-08 20:30:00|1090.32|1083.72|1094.31|1087.71|1096.08|1089.48|1090.28|1083.68|468
1744144500000|2025-04-08 20:35:00|1094.48|1087.88|1100.68|1094.08|1101.62|1095.02|1094.48|1087.88|351
1744144800000|2025-04-08 20:40:00|1100.66|1094.06|1105.02|1098.42|1105.54|1098.94|1100.31|1093.71|333
1744145100000|2025-04-08 20:45:00|1104.82|1098.22|1108.33|1101.73|1110.32|1103.72|1101.95|1095.35|395
1744145400000|2025-04-08 20:50:00|1107.93|1101.33|1105.7|1099.1|1108.63|1102.03|1104.05|1097.45|321
1744145700000|2025-04-08 20:55:00|1105.75|1099.15|1105.95|1099.35|1106.34|1099.74|1103.4|1096.8|325
1744146000000|2025-04-08 21:00:00|1106.27|1099.67|1105.8|1099.2|1109.68|1103.08|1105.31|1098.71|290
1744146300000|2025-04-08 21:05:00|1105.26|1098.66|1100.6|1094|1105.26|1098.66|1100.01|1093.41|241
1744146600000|2025-04-08 21:10:00|1100.73|1094.13|1100.63|1094.03|1101.32|1094.72|1098|1091.4|225
1744146900000|2025-04-08 21:15:00|1100.55|1093.95|1098.52|1091.92|1102.47|1095.87|1097.98|1091.38|291
1744147200000|2025-04-08 21:20:00|1098.54|1091.94|1102.16|1095.56|1102.19|1095.59|1096.73|1090.13|236
1744147500000|2025-04-08 21:25:00|1102.22|1095.62|1094.63|1088.03|1102.66|1096.06|1094.05|1087.45|217
1744147800000|2025-04-08 21:30:00|1094.62|1088.02|1099.72|1093.12|1100.05|1093.45|1087.98|1081.38|294
1744148100000|2025-04-08 21:35:00|1099.69|1093.09|1100.05|1093.45|1100.91|1094.31|1097.65|1091.05|289
1744148400000|2025-04-08 21:40:00|1100.26|1093.66|1103.86|1097.26|1104.02|1097.42|1099.04|1092.44|159
1744148700000|2025-04-08 21:45:00|1103.85|1097.25|1104.1|1097.5|1104.1|1097.5|1102.21|1095.61|131
1744149000000|2025-04-08 21:50:00|1104.11|1097.51|1104.6|1098|1105.12|1098.52|1103.3|1096.7|144
1744149300000|2025-04-08 21:55:00|1104.56|1097.96|1104.69|1098.09|1104.84|1098.24|1103.38|1096.78|78
1744149600000|2025-04-08 22:00:00|1104.64|1098.04|1094.38|1087.78|1105.5|1098.9|1094.19|1087.59|276
1744149900000|2025-04-08 22:05:00|1094.43|1087.83|1094.51|1087.91|1095.29|1088.69|1090.25|1083.65|435
1744150200000|2025-04-08 22:10:00|1094.53|1087.93|1095.44|1088.84|1096.37|1089.77|1091.72|1085.12|460
1744150500000|2025-04-08 22:15:00|1095.71|1089.11|1095.57|1088.97|1098.33|1091.73|1094.7|1088.1|506
1744150800000|2025-04-08 22:20:00|1095.59|1088.99|1092.77|1086.17|1096.39|1089.79|1088.59|1081.99|578
1744151100000|2025-04-08 22:25:00|1093.07|1086.47|1089.53|1082.93|1096.99|1090.39|1089.3|1082.7|467
1744151400000|2025-04-08 22:30:00|1089.58|1082.98|1086.64|1080.04|1090.06|1083.46|1084.84|1078.24|409
1744151700000|2025-04-08 22:35:00|1086.57|1079.97|1085.82|1079.22|1087.27|1080.67|1081.11|1074.51|505
1744152000000|2025-04-08 22:40:00|1085.81|1079.21|1087.84|1081.24|1089.34|1082.74|1084.23|1077.63|444
1744152300000|2025-04-08 22:45:00|1087.83|1081.23|1087.79|1081.19|1088.47|1081.87|1085.26|1078.66|438
1744152600000|2025-04-08 22:50:00|1087.62|1081.02|1091.09|1084.49|1091.42|1084.82|1087.34|1080.74|278
1744152900000|2025-04-08 22:55:00|1091.19|1084.59|1094.96|1088.36|1096.55|1089.95|1090.45|1083.85|322
1744153200000|2025-04-08 23:00:00|1094.92|1088.32|1093.04|1086.44|1095.75|1089.15|1090.54|1083.94|354
1744153500000|2025-04-08 23:05:00|1093.02|1086.42|1091.56|1084.96|1095.81|1089.21|1089.52|1082.92|404
1744153800000|2025-04-08 23:10:00|1091.59|1084.99|1090.73|1084.13|1094.1|1087.5|1088.78|1082.18|355
1744154100000|2025-04-08 23:15:00|1090.75|1084.15|1090.67|1084.07|1092.98|1086.38|1086.01|1079.41|456
1744154400000|2025-04-08 23:20:00|1090.74|1084.14|1093.95|1087.35|1094.1|1087.5|1090.1|1083.5|433
1744154700000|2025-04-08 23:25:00|1093.93|1087.33|1089.81|1083.21|1094.13|1087.53|1088.75|1082.15|302
1744155000000|2025-04-08 23:30:00|1089.75|1083.15|1093.89|1087.29|1094.13|1087.53|1089.29|1082.69|341
1744155300000|2025-04-08 23:35:00|1093.85|1087.25|1094.87|1088.27|1095.14|1088.54|1093.75|1087.15|322
1744155600000|2025-04-08 23:40:00|1094.89|1088.29|1090.48|1083.88|1094.89|1088.29|1090.23|1083.63|377
1744155900000|2025-04-08 23:45:00|1090.64|1084.04|1092.95|1086.35|1094.11|1087.51|1090.07|1083.47|398
1744156200000|2025-04-08 23:50:00|1092.86|1086.26|1093.48|1086.88|1093.97|1087.37|1089.58|1082.98|375
1744156500000|2025-04-08 23:55:00|1093.5|1086.9|1094.47|1087.87|1095.14|1088.54|1093.5|1086.9|217
1744156800000|2025-04-09 00:00:00|1094.5|1087.9|1087.43|1080.83|1096.64|1090.04|1087.06|1080.46|544
1744157100000|2025-04-09 00:05:00|1087.4|1080.8|1090.78|1084.18|1093.13|1086.53|1084.96|1078.36|551
1744157400000|2025-04-09 00:10:00|1090.79|1084.19|1099.29|1092.69|1100.61|1094.01|1090.42|1083.82|539
1744157700000|2025-04-09 00:15:00|1098.94|1092.34|1097.06|1090.46|1100.79|1094.19|1093.2|1086.6|547
1744158000000|2025-04-09 00:20:00|1096.91|1090.31|1097.62|1091.02|1101.37|1094.77|1095.13|1088.53|562
1744158300000|2025-04-09 00:25:00|1097.48|1090.88|1097.39|1090.79|1098.35|1091.75|1094.77|1088.17|475
1744158600000|2025-04-09 00:30:00|1097.31|1090.71|1098.85|1092.25|1102.7|1096.1|1096.32|1089.72|480
1744158900000|2025-04-09 00:35:00|1098.73|1092.13|1091.47|1084.87|1098.81|1092.21|1091.47|1084.87|410
1744159200000|2025-04-09 00:40:00|1091.65|1085.05|1093.01|1086.41|1093.53|1086.93|1088.37|1081.77|461
1744159500000|2025-04-09 00:45:00|1093.06|1086.46|1089.96|1083.36|1096.38|1089.78|1088.87|1082.27|496
1744159800000|2025-04-09 00:50:00|1089.93|1083.33|1087.18|1080.58|1091.88|1085.28|1085.76|1079.16|461
1744160100000|2025-04-09 00:55:00|1087.26|1080.66|1088.93|1082.33|1089|1082.4|1086.76|1080.16|378
1744160400000|2025-04-09 01:00:00|1088.94|1082.34|1086.54|1079.94|1091.59|1084.99|1085.81|1079.21|509
1744160700000|2025-04-09 01:05:00|1086.57|1079.97|1075.61|1069.01|1087.24|1080.64|1074.34|1067.74|459
1744161000000|2025-04-09 01:10:00|1075.88|1069.28|1061.65|1055.05|1076.88|1070.28|1060.6|1054|611
1744161300000|2025-04-09 01:15:00|1061.66|1055.06|1060.54|1053.94|1067.45|1060.85|1059.48|1052.88|627
1744161600000|2025-04-09 01:20:00|1060.17|1053.57|1056.18|1049.58|1060.38|1053.78|1053.46|1046.86|631
1744161900000|2025-04-09 01:25:00|1056.26|1049.66|1049.73|1043.13|1056.26|1049.66|1047.47|1040.87|527
1744162200000|2025-04-09 01:30:00|1049.54|1042.94|1064.96|1058.36|1064.96|1058.36|1049.54|1042.94|546
1744162500000|2025-04-09 01:35:00|1064.89|1058.29|1073.59|1066.99|1079.53|1072.93|1061.58|1054.98|521
1744162800000|2025-04-09 01:40:00|1073.58|1066.98|1072.67|1066.07|1077.6|1071|1069.73|1063.13|525
1744163100000|2025-04-09 01:45:00|1072.45|1065.85|1085.5|1078.9|1085.76|1079.16|1071.76|1065.16|514
1744163400000|2025-04-09 01:50:00|1085.39|1078.79|1085.8|1079.2|1088.79|1082.19|1081.55|1074.95|575
1744163700000|2025-04-09 01:55:00|1085.66|1079.06|1086.94|1080.34|1088.06|1081.46|1082.47|1075.87|508
1744164000000|2025-04-09 02:00:00|1087.02|1080.42|1090.93|1084.33|1093.68|1087.08|1087.02|1080.42|479
1744164300000|2025-04-09 02:05:00|1090.9|1084.3|1095.87|1089.27|1100.65|1094.05|1089.67|1083.07|381
1744164600000|2025-04-09 02:10:00|1095.9|1089.3|1096.1|1089.5|1098.52|1091.92|1092.6|1086|452
1744164900000|2025-04-09 02:15:00|1096.01|1089.41|1094.69|1088.09|1098.6|1092|1093.61|1087.01|376
1744165200000|2025-04-09 02:20:00|1094.92|1088.32|1087.94|1081.34|1094.92|1088.32|1087.41|1080.81|380
1744165500000|2025-04-09 02:25:00|1088.07|1081.47|1084.46|1077.86|1088.33|1081.73|1082.08|1075.48|384
1744165800000|2025-04-09 02:30:00|1084.83|1078.23|1090.13|1083.53|1091.63|1085.03|1084.83|1078.23|437
1744166100000|2025-04-09 02:35:00|1090.1|1083.5|1089.1|1082.5|1091.94|1085.34|1086.07|1079.47|429
1744166400000|2025-04-09 02:40:00|1089.11|1082.51|1082.24|1075.64|1089.57|1082.97|1081.27|1074.67|434
1744166700000|2025-04-09 02:45:00|1082.25|1075.65|1082.86|1076.26|1086.59|1079.99|1081.69|1075.09|429
1744167000000|2025-04-09 02:50:00|1083.07|1076.47|1082.95|1076.35|1083.85|1077.25|1080.24|1073.64|346
1744167300000|2025-04-09 02:55:00|1083.01|1076.41|1075.23|1068.63|1083.01|1076.41|1074.15|1067.55|362
1744167600000|2025-04-09 03:00:00|1075.26|1068.66|1072.73|1066.13|1080.13|1073.53|1072.7|1066.1|458
1744167900000|2025-04-09 03:05:00|1073.04|1066.44|1071.61|1065.01|1075.64|1069.04|1071.11|1064.51|368
1744168200000|2025-04-09 03:10:00|1071.64|1065.04|1075.09|1068.49|1076.48|1069.88|1071.64|1065.04|430
1744168500000|2025-04-09 03:15:00|1074.98|1068.38|1072.63|1066.03|1078.36|1071.76|1072.16|1065.56|428
1744168800000|2025-04-09 03:20:00|1072.94|1066.34|1073.8|1067.2|1077.38|1070.78|1071.09|1064.49|335
1744169100000|2025-04-09 03:25:00|1073.87|1067.27|1068.41|1061.81|1073.87|1067.27|1068.07|1061.47|366
1744169400000|2025-04-09 03:30:00|1068.18|1061.58|1073.73|1067.13|1074.69|1068.09|1067.71|1061.11|434
1744169700000|2025-04-09 03:35:00|1073.83|1067.23|1068.96|1062.36|1074.13|1067.53|1067.71|1061.11|470
1744170000000|2025-04-09 03:40:00|1069.07|1062.47|1068.32|1061.72|1070.16|1063.56|1064.95|1058.35|415
1744170300000|2025-04-09 03:45:00|1068.56|1061.96|1069.23|1062.63|1073.56|1066.96|1068.56|1061.96|345
1744170600000|2025-04-09 03:50:00|1069.2|1062.6|1073.82|1067.22|1073.91|1067.31|1069.2|1062.6|346
1744170900000|2025-04-09 03:55:00|1073.81|1067.21|1071.61|1065.01|1073.92|1067.32|1070.4|1063.8|440
1744171200000|2025-04-09 04:00:00|1071.33|1064.73|1079.42|1072.82|1086.16|1079.56|1069.18|1062.58|567
1744171500000|2025-04-09 04:05:00|1079.38|1072.78|1073.94|1067.34|1081.63|1075.03|1073.94|1067.34|510
1744171800000|2025-04-09 04:10:00|1073.74|1067.14|1087.36|1080.76|1094.72|1088.12|1073.15|1066.55|548
1744172100000|2025-04-09 04:15:00|1087.5|1080.9|1088.66|1082.06|1098|1091.4|1087.25|1080.65|555
1744172400000|2025-04-09 04:20:00|1088.63|1082.03|1086.74|1080.14|1090.37|1083.77|1084.66|1078.06|530
1744172700000|2025-04-09 04:25:00|1086.85|1080.25|1085.97|1079.37|1088.94|1082.34|1083.62|1077.02|477
1744173000000|2025-04-09 04:30:00|1085.75|1079.15|1092.3|1085.7|1093.28|1086.68|1085.61|1079.01|479
1744173300000|2025-04-09 04:35:00|1092.64|1086.04|1100.3|1093.7|1103.54|1096.94|1092.64|1086.04|492
1744173600000|2025-04-09 04:40:00|1099.92|1093.32|1101.67|1095.07|1102.69|1096.09|1098.28|1091.68|468
1744173900000|2025-04-09 04:45:00|1101.36|1094.76|1101.15|1094.55|1106.29|1099.69|1098.95|1092.35|531
1744174200000|2025-04-09 04:50:00|1101.11|1094.51|1097.22|1090.62|1102.24|1095.64|1096.51|1089.91|440
1744174500000|2025-04-09 04:55:00|1097.25|1090.65|1098.31|1091.71|1098.46|1091.86|1095.08|1088.48|330
1744174800000|2025-04-09 05:00:00|1098.46|1091.86|1101.22|1094.62|1101.22|1094.62|1095.47|1088.87|447
1744175100000|2025-04-09 05:05:00|1101.33|1094.73|1101.32|1094.72|1102.33|1095.73|1096.32|1089.72|426
1744175400000|2025-04-09 05:10:00|1101.27|1094.67|1101.95|1095.35|1106.15|1099.55|1099.43|1092.83|473
1744175700000|2025-04-09 05:15:00|1102.01|1095.41|1102.42|1095.82|1104.39|1097.79|1100.25|1093.65|471
1744176000000|2025-04-09 05:20:00|1102.39|1095.79|1106.32|1099.72|1106.32|1099.72|1102.35|1095.75|383
1744176300000|2025-04-09 05:25:00|1106.07|1099.47|1107.94|1101.34|1110.59|1103.99|1104.69|1098.09|273
1744176600000|2025-04-09 05:30:00|1107.73|1101.13|1105.9|1099.3|1107.84|1101.24|1102.88|1096.28|420
1744176900000|2025-04-09 05:35:00|1106|1099.4|1104.51|1097.91|1107.81|1101.21|1102.47|1095.87|387
1744177200000|2025-04-09 05:40:00|1104.52|1097.92|1106.58|1099.98|1107.71|1101.11|1104.52|1097.92|330
1744177500000|2025-04-09 05:45:00|1106.62|1100.02|1107.3|1100.7|1107.32|1100.72|1103.12|1096.52|343
1744177800000|2025-04-09 05:50:00|1107.43|1100.83|1103.62|1097.02|1109.72|1103.12|1103.46|1096.86|301
1744178100000|2025-04-09 05:55:00|1103.48|1096.88|1108|1101.4|1108.31|1101.71|1103.19|1096.59|282
1744178400000|2025-04-09 06:00:00|1107.91|1101.31|1110.06|1103.46|1113.76|1107.16|1106.45|1099.85|440
1744178700000|2025-04-09 06:05:00|1109.81|1103.21|1116.01|1109.41|1116.02|1109.42|1109.23|1102.63|449
1744179000000|2025-04-09 06:10:00|1115.98|1109.38|1122.6|1116|1123.27|1116.67|1115.2|1108.6|474
1744179300000|2025-04-09 06:15:00|1122.48|1115.88|1118.02|1111.42|1122.74|1116.14|1117.58|1110.98|426
1744179600000|2025-04-09 06:20:00|1118.07|1111.47|1119.28|1112.68|1120.26|1113.66|1116.17|1109.57|407
1744179900000|2025-04-09 06:25:00|1119.27|1112.67|1130.52|1123.92|1132.66|1126.06|1116.68|1110.08|443
1744180200000|2025-04-09 06:30:00|1130.94|1124.34|1121.66|1115.06|1132.52|1125.92|1118.01|1111.41|500
1744180500000|2025-04-09 06:35:00|1121.68|1115.08|1124.25|1117.65|1125.18|1118.58|1120.41|1113.81|421
1744180800000|2025-04-09 06:40:00|1124.26|1117.66|1129.12|1122.52|1129.97|1123.37|1123.23|1116.63|354
1744181100000|2025-04-09 06:45:00|1129.02|1122.42|1122.35|1115.75|1129.2|1122.6|1121.85|1115.25|412
1744181400000|2025-04-09 06:50:00|1122.48|1115.88|1123.21|1116.61|1126.19|1119.59|1120.9|1114.3|375
1744181700000|2025-04-09 06:55:00|1123.31|1116.71|1118.29|1111.69|1123.32|1116.72|1117.66|1111.06|341
1744182000000|2025-04-09 07:00:00|1118.3|1111.7|1131.65|1125.05|1136.63|1130.03|1117.3|1110.7|582
1744182300000|2025-04-09 07:05:00|1131.89|1125.29|1129.23|1122.63|1133.76|1127.16|1126.91|1120.31|549
1744182600000|2025-04-09 07:10:00|1129.17|1122.57|1134.74|1128.14|1134.74|1128.14|1128.12|1121.52|503
1744182900000|2025-04-09 07:15:00|1134.81|1128.21|1131.47|1124.87|1136.7|1130.1|1130.84|1124.24|531
1744183200000|2025-04-09 07:20:00|1131.63|1125.03|1136.11|1129.51|1137.33|1130.73|1128.72|1122.12|469
1744183500000|2025-04-09 07:25:00|1136.12|1129.52|1142.82|1136.22|1143.28|1136.68|1135.34|1128.74|400
1744183800000|2025-04-09 07:30:00|1142.93|1136.33|1150.35|1143.75|1150.35|1143.75|1142.54|1135.94|349
1744184100000|2025-04-09 07:35:00|1150.33|1143.73|1149.4|1142.8|1150.35|1143.75|1145.8|1139.2|346
1744184400000|2025-04-09 07:40:00|1149.78|1143.18|1151.47|1144.87|1152.38|1145.78|1149.05|1142.45|292
1744184700000|2025-04-09 07:45:00|1151.46|1144.86|1147.01|1140.41|1151.81|1145.21|1146.24|1139.64|371
1744185000000|2025-04-09 07:50:00|1147.11|1140.51|1141.73|1135.13|1147.25|1140.65|1141.5|1134.9|262
1744185300000|2025-04-09 07:55:00|1141.7|1135.1|1141.03|1134.43|1144.62|1138.02|1140.97|1134.37|226
1744185600000|2025-04-09 08:00:00|1141.11|1134.51|1136.35|1129.75|1144.28|1137.68|1135.27|1128.67|302
1744185900000|2025-04-09 08:05:00|1136.47|1129.87|1135.73|1129.13|1136.76|1130.16|1134.3|1127.7|331
1744186200000|2025-04-09 08:10:00|1135.77|1129.17|1136.13|1129.53|1137.85|1131.25|1133.83|1127.23|322
1744186500000|2025-04-09 08:15:00|1136.12|1129.52|1135.16|1128.56|1137.24|1130.64|1132.9|1126.3|306
1744186800000|2025-04-09 08:20:00|1135.18|1128.58|1139.11|1132.51|1139.66|1133.06|1134.47|1127.87|333
1744187100000|2025-04-09 08:25:00|1139.22|1132.62|1141.26|1134.66|1146.88|1140.28|1139.22|1132.62|382
1744187400000|2025-04-09 08:30:00|1141.24|1134.64|1141.68|1135.08|1142.31|1135.71|1135.8|1129.2|429
1744187700000|2025-04-09 08:35:00|1141.38|1134.78|1138.91|1132.31|1141.38|1134.78|1137.43|1130.83|347
1744188000000|2025-04-09 08:40:00|1138.93|1132.33|1139.91|1133.31|1140.56|1133.96|1137.33|1130.73|337
1744188300000|2025-04-09 08:45:00|1139.96|1133.36|1140.01|1133.41|1140.3|1133.7|1137.27|1130.67|342
1744188600000|2025-04-09 08:50:00|1140.03|1133.43|1141.25|1134.65|1141.52|1134.92|1137.09|1130.49|372
1744188900000|2025-04-09 08:55:00|1141.26|1134.66|1141.11|1134.51|1144.62|1138.02|1140.98|1134.38|240
1744189200000|2025-04-09 09:00:00|1141.12|1134.52|1140.07|1133.47|1143.86|1137.26|1139.91|1133.31|386
1744189500000|2025-04-09 09:05:00|1140.12|1133.52|1144.62|1138.02|1144.62|1138.02|1140.02|1133.42|307
1744189800000|2025-04-09 09:10:00|1144.58|1137.98|1141.7|1135.1|1145.82|1139.22|1141.48|1134.88|296
1744190100000|2025-04-09 09:15:00|1141.72|1135.12|1139.09|1132.49|1141.84|1135.24|1137.95|1131.35|292
1744190400000|2025-04-09 09:20:00|1139.1|1132.5|1137.21|1130.61|1140.18|1133.58|1136.7|1130.1|273
1744190700000|2025-04-09 09:25:00|1137.11|1130.51|1135.61|1129.01|1138.14|1131.54|1135.11|1128.51|280
1744191000000|2025-04-09 09:30:00|1135.57|1128.97|1132.48|1125.88|1136.46|1129.86|1132|1125.4|258
1744191300000|2025-04-09 09:35:00|1132.53|1125.93|1133.9|1127.3|1135.34|1128.74|1132.07|1125.47|276
1744191600000|2025-04-09 09:40:00|1134.06|1127.46|1138.84|1132.24|1138.84|1132.24|1133.89|1127.29|319
1744191900000|2025-04-09 09:45:00|1138.92|1132.32|1135.73|1129.13|1139.81|1133.21|1135.53|1128.93|295
1744192200000|2025-04-09 09:50:00|1135.72|1129.12|1138.41|1131.81|1139.77|1133.17|1135.53|1128.93|255
1744192500000|2025-04-09 09:55:00|1138.43|1131.83|1138.1|1131.5|1140.44|1133.84|1138.08|1131.48|229
1744192800000|2025-04-09 10:00:00|1138.19|1131.59|1135.73|1129.13|1140.1|1133.5|1135.51|1128.91|300
1744193100000|2025-04-09 10:05:00|1135.76|1129.16|1137.46|1130.86|1137.62|1131.02|1134.17|1127.57|294
1744193400000|2025-04-09 10:10:00|1137.6|1131|1142.37|1135.77|1142.77|1136.17|1137.6|1131|239
1744193700000|2025-04-09 10:15:00|1142.35|1135.75|1140.09|1133.49|1144.16|1137.56|1140.09|1133.49|320
1744194000000|2025-04-09 10:20:00|1140.08|1133.48|1137.91|1131.31|1141.59|1134.99|1137.69|1131.09|356
1744194300000|2025-04-09 10:25:00|1137.92|1131.32|1139.3|1132.7|1140.04|1133.44|1137.25|1130.65|220
1744194600000|2025-04-09 10:30:00|1139.8|1133.2|1134.05|1127.45|1140.4|1133.8|1133.34|1126.74|306
1744194900000|2025-04-09 10:35:00|1134.25|1127.65|1135.75|1129.15|1136.48|1129.88|1133.85|1127.25|313
1744195200000|2025-04-09 10:40:00|1135.79|1129.19|1139.06|1132.46|1139.17|1132.57|1135.79|1129.19|299
1744195500000|2025-04-09 10:45:00|1139.35|1132.75|1141.23|1134.63|1142.31|1135.71|1138.93|1132.33|272
1744195800000|2025-04-09 10:50:00|1141.12|1134.52|1145.19|1138.59|1145.19|1138.59|1141.11|1134.51|273
1744196100000|2025-04-09 10:55:00|1145.05|1138.45|1146.3|1139.7|1151.43|1144.83|1144.94|1138.34|351
1744196400000|2025-04-09 11:00:00|1145.64|1139.04|1127.31|1120.71|1145.8|1139.2|1125.29|1118.69|753
1744196700000|2025-04-09 11:05:00|1127.28|1120.68|1122.48|1115.88|1129.86|1123.26|1118.22|1111.62|613
1744197000000|2025-04-09 11:10:00|1122.47|1115.87|1129.36|1122.76|1130.16|1123.56|1122.27|1115.67|576
1744197300000|2025-04-09 11:15:00|1129.52|1122.92|1128.31|1121.71|1134|1127.4|1124.43|1117.83|585
1744197600000|2025-04-09 11:20:00|1128.3|1121.7|1122.78|1116.18|1128.68|1122.08|1121.15|1114.55|550
1744197900000|2025-04-09 11:25:00|1122.77|1116.17|1127.75|1121.15|1129.08|1122.48|1122.6|1116|356
1744198200000|2025-04-09 11:30:00|1127.88|1121.28|1116.84|1110.24|1129.93|1123.33|1116.73|1110.13|494
1744198500000|2025-04-09 11:35:00|1116.86|1110.26|1116.99|1110.39|1121.18|1114.58|1116.58|1109.98|511
1744198800000|2025-04-09 11:40:00|1117.01|1110.41|1117.34|1110.74|1119.12|1112.52|1115.1|1108.5|485
1744199100000|2025-04-09 11:45:00|1117.67|1111.07|1122.24|1115.64|1126.14|1119.54|1113.59|1106.99|515
1744199400000|2025-04-09 11:50:00|1122.29|1115.69|1118.27|1111.67|1122.79|1116.19|1116.91|1110.31|539
1744199700000|2025-04-09 11:55:00|1118.32|1111.72|1120.52|1113.92|1120.83|1114.23|1118.32|1111.72|441
1744200000000|2025-04-09 12:00:00|1120.55|1113.95|1120.44|1113.84|1122.43|1115.83|1115.82|1109.22|555
1744200300000|2025-04-09 12:05:00|1120.47|1113.87|1122.89|1116.29|1123.04|1116.44|1118.5|1111.9|384
1744200600000|2025-04-09 12:10:00|1122.9|1116.3|1125.48|1118.88|1125.76|1119.16|1121.86|1115.26|348
1744200900000|2025-04-09 12:15:00|1125.49|1118.89|1123.9|1117.3|1126.45|1119.85|1121.92|1115.32|388
1744201200000|2025-04-09 12:20:00|1124|1117.4|1115.08|1108.48|1124.88|1118.28|1115.08|1108.48|424
1744201500000|2025-04-09 12:25:00|1115.09|1108.49|1114.32|1107.72|1117.21|1110.61|1113.57|1106.97|442
1744201800000|2025-04-09 12:30:00|1114.28|1107.68|1112|1105.4|1116.84|1110.24|1108.02|1101.42|461
1744202100000|2025-04-09 12:35:00|1112.09|1105.49|1112.46|1105.86|1112.7|1106.1|1108.25|1101.65|467
1744202400000|2025-04-09 12:40:00|1112.37|1105.77|1119.11|1112.51|1119.11|1112.51|1111.79|1105.19|423
1744202700000|2025-04-09 12:45:00|1119.07|1112.47|1125.13|1118.53|1126.82|1120.22|1116.99|1110.39|459
1744203000000|2025-04-09 12:50:00|1125.18|1118.58|1128.47|1121.87|1128.7|1122.1|1123.81|1117.21|460
1744203300000|2025-04-09 12:55:00|1128.56|1121.96|1125.09|1118.49|1132.06|1125.46|1125.09|1118.49|477
1744203600000|2025-04-09 13:00:00|1125.12|1118.52|1125.73|1119.13|1130.69|1124.09|1124.19|1117.59|533
1744203900000|2025-04-09 13:05:00|1125.7|1119.1|1123.9|1117.3|1130.21|1123.61|1123.9|1117.3|513
1744204200000|2025-04-09 13:10:00|1124.06|1117.46|1123.4|1116.8|1124.9|1118.3|1122.21|1115.61|388
1744204500000|2025-04-09 13:15:00|1123.37|1116.77|1125.56|1118.96|1126.41|1119.81|1122|1115.4|467
1744204800000|2025-04-09 13:20:00|1125.53|1118.93|1121.02|1114.42|1125.53|1118.93|1120.75|1114.15|445
1744205100000|2025-04-09 13:25:00|1120.99|1114.39|1121.02|1114.42|1121.47|1114.87|1118.47|1111.87|347
1744205400000|2025-04-09 13:30:00|1121.36|1114.76|1133.07|1126.47|1142.44|1135.84|1121.36|1114.76|663
1744205700000|2025-04-09 13:35:00|1133.06|1126.46|1141.55|1134.95|1141.55|1134.95|1127.66|1121.06|666
1744206000000|2025-04-09 13:40:00|1141.75|1135.15|1136.49|1129.89|1148.67|1142.07|1134.85|1128.25|636
1744206300000|2025-04-09 13:45:00|1136.48|1129.88|1137.83|1131.23|1139.02|1132.42|1132.53|1125.93|581
1744206600000|2025-04-09 13:50:00|1137.99|1131.39|1144.33|1137.73|1145.93|1139.33|1137.98|1131.38|568
1744206900000|2025-04-09 13:55:00|1144.24|1137.64|1142.28|1135.68|1145.97|1139.37|1141.92|1135.32|535
1744207200000|2025-04-09 14:00:00|1142.52|1135.92|1147.58|1140.98|1150.81|1144.21|1142.52|1135.92|538
1744207500000|2025-04-09 14:05:00|1147.69|1141.09|1138.77|1132.17|1147.69|1141.09|1135.15|1128.55|509
1744207800000|2025-04-09 14:10:00|1138.8|1132.2|1134.97|1128.37|1142.92|1136.32|1133.08|1126.48|483
1744208100000|2025-04-09 14:15:00|1134.98|1128.38|1140.59|1133.99|1140.71|1134.11|1134.98|1128.38|512
1744208400000|2025-04-09 14:20:00|1140.54|1133.94|1143.23|1136.63|1145.86|1139.26|1137.19|1130.59|457
1744208700000|2025-04-09 14:25:00|1143.12|1136.52|1142.17|1135.57|1145.08|1138.48|1138.16|1131.56|521
1744209000000|2025-04-09 14:30:00|1142.15|1135.55|1146.96|1140.36|1149.01|1142.41|1140.81|1134.21|569
1744209300000|2025-04-09 14:35:00|1146.92|1140.32|1141.06|1134.46|1147.64|1141.04|1140.03|1133.43|504
1744209600000|2025-04-09 14:40:00|1141.03|1134.43|1140.13|1133.53|1143.03|1136.43|1138.86|1132.26|447
1744209900000|2025-04-09 14:45:00|1140.44|1133.84|1138.67|1132.07|1145.09|1138.49|1138.13|1131.53|431
1744210200000|2025-04-09 14:50:00|1138.64|1132.04|1135.97|1129.37|1139.5|1132.9|1133.79|1127.19|446
1744210500000|2025-04-09 14:55:00|1135.76|1129.16|1131.07|1124.47|1137.77|1131.17|1130.21|1123.61|415
1744210800000|2025-04-09 15:00:00|1131.09|1124.49|1136.43|1129.83|1136.53|1129.93|1130.33|1123.73|501
1744211100000|2025-04-09 15:05:00|1136.35|1129.75|1136.78|1130.18|1140.38|1133.78|1135.02|1128.42|451
1744211400000|2025-04-09 15:10:00|1136.77|1130.17|1140.48|1133.88|1141.19|1134.59|1136.49|1129.89|472
1744211700000|2025-04-09 15:15:00|1140.58|1133.98|1142.92|1136.32|1144.61|1138.01|1140.58|1133.98|400
1744212000000|2025-04-09 15:20:00|1142.97|1136.37|1144.58|1137.98|1146.57|1139.97|1142.75|1136.15|410
1744212300000|2025-04-09 15:25:00|1144.49|1137.89|1144.24|1137.64|1145.58|1138.98|1141.86|1135.26|365
1744212600000|2025-04-09 15:30:00|1144.67|1138.07|1142.3|1135.7|1146.8|1140.2|1140.77|1134.17|441
1744212900000|2025-04-09 15:35:00|1142.25|1135.65|1138.88|1132.28|1143.63|1137.03|1138.52|1131.92|377
1744213200000|2025-04-09 15:40:00|1138.62|1132.02|1136.63|1130.03|1139.71|1133.11|1136.21|1129.61|366
1744213500000|2025-04-09 15:45:00|1136.99|1130.39|1144.09|1137.49|1146.76|1140.16|1136.91|1130.31|461
1744213800000|2025-04-09 15:50:00|1144.06|1137.46|1141.11|1134.51|1145.61|1139.01|1140.71|1134.11|379
1744214100000|2025-04-09 15:55:00|1141.02|1134.42|1139.65|1133.05|1141.63|1135.03|1136.7|1130.1|300
1744214400000|2025-04-09 16:00:00|1139.67|1133.07|1139.1|1132.5|1141.54|1134.94|1136.7|1130.1|377
1744214700000|2025-04-09 16:05:00|1139.03|1132.43|1142.03|1135.43|1143.19|1136.59|1138.52|1131.92|282
1744215000000|2025-04-09 16:10:00|1142.16|1135.56|1145.07|1138.47|1147.1|1140.5|1141.53|1134.93|276
1744215300000|2025-04-09 16:15:00|1145.06|1138.46|1146.07|1139.47|1147.32|1140.72|1144.67|1138.07|429
1744215600000|2025-04-09 16:20:00|1145.96|1139.36|1143.8|1137.2|1147.72|1141.12|1143.74|1137.14|368
1744215900000|2025-04-09 16:25:00|1143.71|1137.11|1141.13|1134.53|1145.79|1139.19|1140.72|1134.12|319
1744216200000|2025-04-09 16:30:00|1140.93|1134.33|1150.48|1143.88|1150.48|1143.88|1139.92|1133.32|410
1744216500000|2025-04-09 16:35:00|1150.51|1143.91|1150.5|1143.9|1151.75|1145.15|1146.55|1139.95|384
1744216800000|2025-04-09 16:40:00|1150.41|1143.81|1146.59|1139.99|1150.41|1143.81|1145.85|1139.25|301
1744217100000|2025-04-09 16:45:00|1146.58|1139.98|1149.28|1142.68|1149.3|1142.7|1144.07|1137.47|360
1744217400000|2025-04-09 16:50:00|1149.3|1142.7|1150.01|1143.41|1152.97|1146.37|1147.59|1140.99|316
1744217700000|2025-04-09 16:55:00|1150.03|1143.43|1154.43|1147.83|1154.43|1147.83|1149.54|1142.94|210
1744218000000|2025-04-09 17:00:00|1154.49|1147.89|1162.77|1156.17|1163.71|1157.11|1154.49|1147.89|451
1744218300000|2025-04-09 17:05:00|1162.69|1156.09|1151.67|1145.07|1162.69|1156.09|1151.66|1145.06|523
1744218600000|2025-04-09 17:10:00|1151.71|1145.11|1154.95|1148.35|1155.12|1148.52|1149.09|1142.49|375
1744218900000|2025-04-09 17:15:00|1154.96|1148.36|1162.64|1156.04|1164.24|1157.64|1143.02|1136.42|543
1744219200000|2025-04-09 17:20:00|1162.65|1156.05|1196.88|1190.28|1200.99|1194.39|1156.58|1149.98|834
1744219500000|2025-04-09 17:25:00|1196.06|1189.46|1206.81|1200.21|1212.09|1205.49|1194.05|1187.45|876
1744219800000|2025-04-09 17:30:00|1206.76|1200.16|1225.54|1218.94|1225.89|1219.29|1205.65|1199.05|817
1744220100000|2025-04-09 17:35:00|1225.55|1218.95|1218.48|1211.88|1233.06|1226.46|1218.48|1211.88|760
1744220400000|2025-04-09 17:40:00|1218.42|1211.82|1223.52|1216.92|1229.55|1222.95|1217.51|1210.91|672
1744220700000|2025-04-09 17:45:00|1224.18|1217.58|1237.5|1230.9|1244.69|1238.09|1224.18|1217.58|663
1744221000000|2025-04-09 17:50:00|1237.56|1230.96|1248.66|1242.06|1249.17|1242.57|1236.35|1229.75|594
1744221300000|2025-04-09 17:55:00|1248.7|1242.1|1262.76|1256.16|1264.78|1258.18|1244.64|1238.04|513
1744221600000|2025-04-09 18:00:00|1262.77|1256.17|1259.54|1252.94|1267.34|1260.74|1254.55|1247.95|593
1744221900000|2025-04-09 18:05:00|1259.57|1252.97|1253.97|1247.37|1262.11|1255.51|1250.26|1243.66|495
1744222200000|2025-04-09 18:10:00|1254.23|1247.63|1272.04|1265.44|1272.66|1266.06|1253.39|1246.79|469
1744222500000|2025-04-09 18:15:00|1271.93|1265.33|1266.38|1259.78|1273.83|1267.23|1264.51|1257.91|598
1744222800000|2025-04-09 18:20:00|1266.47|1259.87|1275.74|1269.14|1278.21|1271.61|1266.47|1259.87|477
1744223100000|2025-04-09 18:25:00|1275.79|1269.19|1274.61|1268.01|1276.91|1270.31|1269.73|1263.13|434
1744223400000|2025-04-09 18:30:00|1274.6|1268|1269.38|1262.78|1277.67|1271.07|1268.21|1261.61|447
1744223700000|2025-04-09 18:35:00|1269.51|1262.91|1267.49|1260.89|1271.81|1265.21|1264.77|1258.17|456
1744224000000|2025-04-09 18:40:00|1267.53|1260.93|1253.84|1247.24|1267.99|1261.39|1253.66|1247.06|460
1744224300000|2025-04-09 18:45:00|1254.05|1247.45|1253.5|1246.9|1258.48|1251.88|1252.55|1245.95|554
1744224600000|2025-04-09 18:50:00|1253.55|1246.95|1252.97|1246.37|1258.48|1251.88|1252.09|1245.49|394
1744224900000|2025-04-09 18:55:00|1252.91|1246.31|1248.1|1241.5|1254.75|1248.15|1247.99|1241.39|426
1744225200000|2025-04-09 19:00:00|1248.17|1241.57|1252.55|1245.95|1253.88|1247.28|1248.03|1241.43|506
1744225500000|2025-04-09 19:05:00|1252.67|1246.07|1253.3|1246.7|1254.08|1247.48|1250|1243.4|400
1744225800000|2025-04-09 19:10:00|1253.9|1247.3|1264.11|1257.51|1264.11|1257.51|1253.9|1247.3|327
1744226100000|2025-04-09 19:15:00|1264.21|1257.61|1264.05|1257.45|1265.01|1258.41|1259.96|1253.36|338
1744226400000|2025-04-09 19:20:00|1264.16|1257.56|1266.03|1259.43|1266.67|1260.07|1262.84|1256.24|314
1744226700000|2025-04-09 19:25:00|1266.04|1259.44|1265.43|1258.83|1268.79|1262.19|1264.42|1257.82|292
1744227000000|2025-04-09 19:30:00|1265.44|1258.84|1264.33|1257.73|1268.66|1262.06|1262.36|1255.76|373
1744227300000|2025-04-09 19:35:00|1264.75|1258.15|1260.69|1254.09|1264.8|1258.2|1257.34|1250.74|319
1744227600000|2025-04-09 19:40:00|1260.31|1253.71|1259.62|1253.02|1260.83|1254.23|1257.68|1251.08|202
1744227900000|2025-04-09 19:45:00|1259.73|1253.13|1260.36|1253.76|1260.47|1253.87|1255.78|1249.18|264
1744228200000|2025-04-09 19:50:00|1260.76|1254.16|1262.86|1256.26|1263.71|1257.11|1259.89|1253.29|241
1744228500000|2025-04-09 19:55:00|1263.29|1256.69|1263.23|1256.63|1263.71|1257.11|1259.04|1252.44|196
1744228800000|2025-04-09 20:00:00|1263.27|1256.67|1269.15|1262.55|1270.39|1263.79|1263.27|1256.67|336
1744229100000|2025-04-09 20:05:00|1269.14|1262.54|1273.05|1266.45|1273.24|1266.64|1267.82|1261.22|225
1744229400000|2025-04-09 20:10:00|1273.08|1266.48|1273.01|1266.41|1273.3|1266.7|1272.24|1265.64|145
1744229700000|2025-04-09 20:15:00|1273.02|1266.42|1273.41|1266.81|1275.78|1269.18|1273.02|1266.42|211
1744230000000|2025-04-09 20:20:00|1273.47|1266.87|1267.59|1260.99|1275.56|1268.96|1267.59|1260.99|235
1744230300000|2025-04-09 20:25:00|1267.58|1260.98|1266.75|1260.15|1271.16|1264.56|1266.14|1259.54|180
1744230600000|2025-04-09 20:30:00|1266.93|1260.33|1271.1|1264.5|1271.1|1264.5|1265.38|1258.78|266
1744230900000|2025-04-09 20:35:00|1271.07|1264.47|1266.39|1259.79|1271.4|1264.8|1264.36|1257.76|269
1744231200000|2025-04-09 20:40:00|1266.42|1259.82|1270.03|1263.43|1270.33|1263.73|1265.58|1258.98|236
1744231500000|2025-04-09 20:45:00|1269.44|1262.84|1265.77|1259.17|1269.47|1262.87|1265.51|1258.91|286
1744231800000|2025-04-09 20:50:00|1265.25|1258.65|1270.5|1263.9|1271.32|1264.72|1264.63|1258.03|292
1744232100000|2025-04-09 20:55:00|1270.53|1263.93|1278.37|1271.77|1279.41|1272.81|1270.16|1263.56|272
1744232400000|2025-04-09 21:00:00|1278.39|1271.79|1275.6|1269|1283.11|1276.51|1275.46|1268.86|420
1744232700000|2025-04-09 21:05:00|1275.63|1269.03|1279.39|1272.79|1279.9|1273.3|1272.88|1266.28|294
1744233000000|2025-04-09 21:10:00|1279.75|1273.15|1279.29|1272.69|1284.05|1277.45|1278.44|1271.84|344
1744233300000|2025-04-09 21:15:00|1279.13|1272.53|1275.1|1268.5|1280.53|1273.93|1273.09|1266.49|264
1744233600000|2025-04-09 21:20:00|1275.07|1268.47|1277.62|1271.02|1279.45|1272.85|1271.89|1265.29|285
1744233900000|2025-04-09 21:25:00|1277.5|1270.9|1278.71|1272.11|1281.67|1275.07|1276.61|1270.01|235
1744234200000|2025-04-09 21:30:00|1278.7|1272.1|1272.44|1265.84|1278.7|1272.1|1267.59|1260.99|288
1744234500000|2025-04-09 21:35:00|1272.54|1265.94|1270.56|1263.96|1274.66|1268.06|1269.66|1263.06|321
1744234800000|2025-04-09 21:40:00|1270.57|1263.97|1274.74|1268.14|1275.14|1268.54|1270.57|1263.97|164
1744235100000|2025-04-09 21:45:00|1274.69|1268.09|1278.64|1272.04|1279.54|1272.94|1273.66|1267.06|201
1744235400000|2025-04-09 21:50:00|1278.67|1272.07|1280.13|1273.53|1280.37|1273.77|1276.58|1269.98|195
1744235700000|2025-04-09 21:55:00|1280.12|1273.52|1279.95|1273.35|1281.69|1275.09|1277.33|1270.73|236
1744236000000|2025-04-09 22:00:00|1279.92|1273.32|1276.77|1270.17|1282.51|1275.91|1275.93|1269.33|344
1744236300000|2025-04-09 22:05:00|1276.79|1270.19|1278.34|1271.74|1278.39|1271.79|1273.79|1267.19|362
1744236600000|2025-04-09 22:10:00|1278.37|1271.77|1277.3|1270.7|1281.19|1274.59|1276.52|1269.92|363
1744236900000|2025-04-09 22:15:00|1277.35|1270.75|1279.83|1273.23|1281.82|1275.22|1277.35|1270.75|369
1744237200000|2025-04-09 22:20:00|1279.8|1273.2|1283.7|1277.1|1284.31|1277.71|1279.74|1273.14|284
1744237500000|2025-04-09 22:25:00|1283.79|1277.19|1282.56|1275.96|1284.4|1277.8|1280.76|1274.16|237
1744237800000|2025-04-09 22:30:00|1282.58|1275.98|1278.47|1271.87|1284.22|1277.62|1277.09|1270.49|235
1744238100000|2025-04-09 22:35:00|1278.49|1271.89|1278.51|1271.91|1280.56|1273.96|1277.5|1270.9|249
1744238400000|2025-04-09 22:40:00|1278.52|1271.92|1276.15|1269.55|1279.23|1272.63|1275.51|1268.91|242
1744238700000|2025-04-09 22:45:00|1276.11|1269.51|1279.4|1272.8|1279.4|1272.8|1274.58|1267.98|281
1744239000000|2025-04-09 22:50:00|1279.43|1272.83|1277.36|1270.76|1279.83|1273.23|1276.67|1270.07|255
1744239300000|2025-04-09 22:55:00|1277.37|1270.77|1277.51|1270.91|1279.32|1272.72|1276.71|1270.11|216
1744239600000|2025-04-09 23:00:00|1277.52|1270.92|1272.51|1265.91|1279.98|1273.38|1272.49|1265.89|319
1744239900000|2025-04-09 23:05:00|1272.5|1265.9|1274.1|1267.5|1274.93|1268.33|1271.99|1265.39|260
1744240200000|2025-04-09 23:10:00|1273.95|1267.35|1271.84|1265.24|1275.7|1269.1|1271.62|1265.02|235
1744240500000|2025-04-09 23:15:00|1271.77|1265.17|1271.3|1264.7|1272.91|1266.31|1269.38|1262.78|323
1744240800000|2025-04-09 23:20:00|1271.31|1264.71|1271.82|1265.22|1273.6|1267|1271.31|1264.71|283
1744241100000|2025-04-09 23:25:00|1272|1265.4|1272.32|1265.72|1272.93|1266.33|1270.05|1263.45|265
1744241400000|2025-04-09 23:30:00|1272.25|1265.65|1270.32|1263.72|1273.3|1266.7|1269.15|1262.55|280
1744241700000|2025-04-09 23:35:00|1270.23|1263.63|1269.66|1263.06|1270.52|1263.92|1268.18|1261.58|191
1744242000000|2025-04-09 23:40:00|1269.64|1263.04|1269.4|1262.8|1270.1|1263.5|1268.6|1262|274
1744242300000|2025-04-09 23:45:00|1269.37|1262.77|1267.12|1260.52|1270.1|1263.5|1267.12|1260.52|157
1744242600000|2025-04-09 23:50:00|1267.11|1260.51|1268.23|1261.63|1269.02|1262.42|1267.02|1260.42|220
1744242900000|2025-04-09 23:55:00|1268.17|1261.57|1268.33|1261.73|1269.67|1263.07|1267.34|1260.74|253
1744243200000|2025-04-10 00:00:00|1268.38|1261.78|1266.38|1259.78|1269.53|1262.93|1265.82|1259.22|341
1744243500000|2025-04-10 00:05:00|1266.37|1259.77|1263.24|1256.64|1268.93|1262.33|1263.24|1256.64|304
1744243800000|2025-04-10 00:10:00|1263.23|1256.63|1262.28|1255.68|1264.29|1257.69|1261.75|1255.15|359
1744244100000|2025-04-10 00:15:00|1262.36|1255.76|1261.72|1255.12|1266.11|1259.51|1260.98|1254.38|335
1744244400000|2025-04-10 00:20:00|1261.66|1255.06|1259.56|1252.96|1262.05|1255.45|1259.56|1252.96|241
1744244700000|2025-04-10 00:25:00|1259.66|1253.06|1256.43|1249.83|1259.87|1253.27|1256.34|1249.74|201
1744245000000|2025-04-10 00:30:00|1256.36|1249.76|1255.22|1248.62|1257.76|1251.16|1254.58|1247.98|283
1744245300000|2025-04-10 00:35:00|1255.19|1248.59|1250.31|1243.71|1255.88|1249.28|1250.17|1243.57|176
1744245600000|2025-04-10 00:40:00|1250.3|1243.7|1245.77|1239.17|1250.3|1243.7|1244.77|1238.17|381
1744245900000|2025-04-10 00:45:00|1245.61|1239.01|1246.64|1240.04|1252.2|1245.6|1245.61|1239.01|405
1744246200000|2025-04-10 00:50:00|1246.48|1239.88|1250.62|1244.02|1251.35|1244.75|1245.73|1239.13|301
1744246500000|2025-04-10 00:55:00|1250.79|1244.19|1253.51|1246.91|1255.42|1248.82|1250.36|1243.76|238
1744246800000|2025-04-10 01:00:00|1253.52|1246.92|1251.64|1245.04|1256.29|1249.69|1250.47|1243.87|366
1744247100000|2025-04-10 01:05:00|1251.54|1244.94|1250.01|1243.41|1252.65|1246.05|1248.48|1241.88|310
1744247400000|2025-04-10 01:10:00|1250.09|1243.49|1251.11|1244.51|1253.42|1246.82|1249.66|1243.06|318
1744247700000|2025-04-10 01:15:00|1251.2|1244.6|1250.4|1243.8|1252.26|1245.66|1248.63|1242.03|322
1744248000000|2025-04-10 01:20:00|1250.39|1243.79|1245.83|1239.23|1251.08|1244.48|1245.83|1239.23|315
1744248300000|2025-04-10 01:25:00|1245.81|1239.21|1246.63|1240.03|1247.71|1241.11|1244.79|1238.19|222
1744248600000|2025-04-10 01:30:00|1246.61|1240.01|1240.37|1233.77|1246.77|1240.17|1240.37|1233.77|246
1744248900000|2025-04-10 01:35:00|1240.49|1233.89|1244.27|1237.67|1245.42|1238.82|1240.45|1233.85|303
1744249200000|2025-04-10 01:40:00|1244.23|1237.63|1243.13|1236.53|1245.12|1238.52|1242.08|1235.48|307
1744249500000|2025-04-10 01:45:00|1243.11|1236.51|1247.14|1240.54|1247.39|1240.79|1243.07|1236.47|241
1744249800000|2025-04-10 01:50:00|1247.15|1240.55|1244.14|1237.54|1247.22|1240.62|1243.37|1236.77|260
1744250100000|2025-04-10 01:55:00|1244.15|1237.55|1243.62|1237.02|1244.53|1237.93|1242.81|1236.21|183
1744250400000|2025-04-10 02:00:00|1243.6|1237|1242.47|1235.87|1246.37|1239.77|1242.46|1235.86|310
1744250700000|2025-04-10 02:05:00|1242.34|1235.74|1244.08|1237.48|1245.37|1238.77|1240.37|1233.77|273
1744251000000|2025-04-10 02:10:00|1244.1|1237.5|1247.31|1240.71|1247.39|1240.79|1244.1|1237.5|220
1744251300000|2025-04-10 02:15:00|1247.29|1240.69|1248.18|1241.58|1249.84|1243.24|1246.69|1240.09|289
1744251600000|2025-04-10 02:20:00|1248.15|1241.55|1250.3|1243.7|1250.35|1243.75|1246.84|1240.24|222
1744251900000|2025-04-10 02:25:00|1250.44|1243.84|1248.07|1241.47|1250.44|1243.84|1247.03|1240.43|143
1744252200000|2025-04-10 02:30:00|1248.11|1241.51|1244.65|1238.05|1248.22|1241.62|1244.65|1238.05|303
1744252500000|2025-04-10 02:35:00|1244.72|1238.12|1247.16|1240.56|1247.26|1240.66|1243.68|1237.08|255
1744252800000|2025-04-10 02:40:00|1247.14|1240.54|1244.55|1237.95|1249.75|1243.15|1243.51|1236.91|358
1744253100000|2025-04-10 02:45:00|1244.54|1237.94|1241.36|1234.76|1244.9|1238.3|1240.47|1233.87|397
1744253400000|2025-04-10 02:50:00|1241.34|1234.74|1242.16|1235.56|1243.17|1236.57|1240.37|1233.77|295
1744253700000|2025-04-10 02:55:00|1242.14|1235.54|1243.1|1236.5|1243.49|1236.89|1242.01|1235.41|345
1744254000000|2025-04-10 03:00:00|1243.07|1236.47|1241.35|1234.75|1243.4|1236.8|1240.37|1233.77|307
1744254300000|2025-04-10 03:05:00|1241.33|1234.73|1239.35|1232.75|1242.72|1236.12|1239.27|1232.67|305
1744254600000|2025-04-10 03:10:00|1239.33|1232.73|1230.36|1223.76|1239.33|1232.73|1230.34|1223.74|274
1744254900000|2025-04-10 03:15:00|1230.11|1223.51|1225.17|1218.57|1232.64|1226.04|1225.17|1218.57|338
1744255200000|2025-04-10 03:20:00|1225.4|1218.8|1223.33|1216.73|1228.08|1221.48|1223.26|1216.66|430
1744255500000|2025-04-10 03:25:00|1223.36|1216.76|1224.53|1217.93|1224.53|1217.93|1220.72|1214.12|425
1744255800000|2025-04-10 03:30:00|1224.5|1217.9|1224.48|1217.88|1226.49|1219.89|1219.98|1213.38|390
1744256100000|2025-04-10 03:35:00|1224.49|1217.89|1231.18|1224.58|1231.18|1224.58|1221.53|1214.93|396
1744256400000|2025-04-10 03:40:00|1231.1|1224.5|1230.07|1223.47|1231.23|1224.63|1228.04|1221.44|379
1744256700000|2025-04-10 03:45:00|1230.04|1223.44|1226.67|1220.07|1232.04|1225.44|1226.38|1219.78|372
1744257000000|2025-04-10 03:50:00|1227.27|1220.67|1229.39|1222.79|1230.56|1223.96|1227.08|1220.48|334
1744257300000|2025-04-10 03:55:00|1229.65|1223.05|1234.27|1227.67|1234.3|1227.7|1229.47|1222.87|272
1744257600000|2025-04-10 04:00:00|1234.09|1227.49|1236.09|1229.49|1237.42|1230.82|1234.09|1227.49|279
1744257900000|2025-04-10 04:05:00|1236.22|1229.62|1234.01|1227.41|1238.65|1232.05|1233.44|1226.84|255
1744258200000|2025-04-10 04:10:00|1234.09|1227.49|1233.46|1226.86|1236.04|1229.44|1232.29|1225.69|333
1744258500000|2025-04-10 04:15:00|1233.49|1226.89|1234.15|1227.55|1235.43|1228.83|1232.16|1225.56|299
1744258800000|2025-04-10 04:20:00|1234.13|1227.53|1234.61|1228.01|1236.47|1229.87|1231.47|1224.87|316
1744259100000|2025-04-10 04:25:00|1235.14|1228.54|1230.35|1223.75|1235.22|1228.62|1230.34|1223.74|289
1744259400000|2025-04-10 04:30:00|1230.36|1223.76|1228.02|1221.42|1231.31|1224.71|1226.15|1219.55|328
1744259700000|2025-04-10 04:35:00|1227.59|1220.99|1232.15|1225.55|1232.64|1226.04|1226.1|1219.5|268
1744260000000|2025-04-10 04:40:00|1232.14|1225.54|1233.21|1226.61|1234.11|1227.51|1231.93|1225.33|269
1744260300000|2025-04-10 04:45:00|1233.06|1226.46|1237.31|1230.71|1238.23|1231.63|1232.55|1225.95|215
1744260600000|2025-04-10 04:50:00|1237.32|1230.72|1236.49|1229.89|1238.28|1231.68|1235.59|1228.99|237
1744260900000|2025-04-10 04:55:00|1236.52|1229.92|1239.43|1232.83|1239.43|1232.83|1236.36|1229.76|139
1744261200000|2025-04-10 05:00:00|1239.51|1232.91|1238.42|1231.82|1241.19|1234.59|1237.02|1230.42|303
1744261500000|2025-04-10 05:05:00|1238.44|1231.84|1241.18|1234.58|1241.72|1235.12|1237.45|1230.85|293
1744261800000|2025-04-10 05:10:00|1241.31|1234.71|1243.52|1236.92|1245.06|1238.46|1240.51|1233.91|200
1744262100000|2025-04-10 05:15:00|1243.51|1236.91|1244.11|1237.51|1245.8|1239.2|1242.52|1235.92|258
1744262400000|2025-04-10 05:20:00|1244.12|1237.52|1246.46|1239.86|1246.8|1240.2|1242.42|1235.82|234
1744262700000|2025-04-10 05:25:00|1246.43|1239.83|1248.04|1241.44|1248.35|1241.75|1245.44|1238.84|230
1744263000000|2025-04-10 05:30:00|1247.97|1241.37|1245.97|1239.37|1249.55|1242.95|1245.97|1239.37|212
1744263300000|2025-04-10 05:35:00|1245.96|1239.36|1246.21|1239.61|1247.16|1240.56|1245.52|1238.92|228
1744263600000|2025-04-10 05:40:00|1246.23|1239.63|1247.3|1240.7|1248.11|1241.51|1245.2|1238.6|146
1744263900000|2025-04-10 05:45:00|1247.29|1240.69|1245.31|1238.71|1247.66|1241.06|1245.01|1238.41|269
1744264200000|2025-04-10 05:50:00|1245.29|1238.69|1245.11|1238.51|1245.34|1238.74|1243.58|1236.98|240
1744264500000|2025-04-10 05:55:00|1245.09|1238.49|1246.03|1239.43|1246.45|1239.85|1243.48|1236.88|255
1744264800000|2025-04-10 06:00:00|1246|1239.4|1247.52|1240.92|1250.72|1244.12|1245.11|1238.51|337
1744265100000|2025-04-10 06:05:00|1247.69|1241.09|1250.24|1243.64|1251.28|1244.68|1247.65|1241.05|319
1744265400000|2025-04-10 06:10:00|1250.32|1243.72|1250.52|1243.92|1252.99|1246.39|1250.32|1243.72|292
1744265700000|2025-04-10 06:15:00|1250.54|1243.94|1250.29|1243.69|1251.1|1244.5|1248.45|1241.85|334
1744266000000|2025-04-10 06:20:00|1250.31|1243.71|1248.02|1241.42|1250.45|1243.85|1246.45|1239.85|330
1744266300000|2025-04-10 06:25:00|1248|1241.4|1244.72|1238.12|1248.29|1241.69|1244.11|1237.51|333
1744266600000|2025-04-10 06:30:00|1244.76|1238.16|1244.06|1237.46|1245.47|1238.87|1242.59|1235.99|348
1744266900000|2025-04-10 06:35:00|1244.23|1237.63|1244.04|1237.44|1245.73|1239.13|1243.18|1236.58|305
1744267200000|2025-04-10 06:40:00|1243.99|1237.39|1241.57|1234.97|1243.99|1237.39|1240.19|1233.59|213
1744267500000|2025-04-10 06:45:00|1241.59|1234.99|1242.74|1236.14|1243.3|1236.7|1240.19|1233.59|199
1744267800000|2025-04-10 06:50:00|1242.68|1236.08|1247.59|1240.99|1248.1|1241.5|1242.52|1235.92|236
1744268100000|2025-04-10 06:55:00|1247.71|1241.11|1248.59|1241.99|1249.26|1242.66|1247.44|1240.84|232
1744268400000|2025-04-10 07:00:00|1248.61|1242.01|1250.24|1243.64|1251.24|1244.64|1248.26|1241.66|194
1744268700000|2025-04-10 07:05:00|1249.85|1243.25|1246.24|1239.64|1250.29|1243.69|1245.46|1238.86|268
1744269000000|2025-04-10 07:10:00|1246.42|1239.82|1249.26|1242.66|1251.44|1244.84|1246.18|1239.58|259
1744269300000|2025-04-10 07:15:00|1249.17|1242.57|1247.17|1240.57|1250.46|1243.86|1247.17|1240.57|293
1744269600000|2025-04-10 07:20:00|1247.14|1240.54|1248.02|1241.42|1249.24|1242.64|1246.27|1239.67|307
1744269900000|2025-04-10 07:25:00|1247.48|1240.88|1243.13|1236.53|1248.15|1241.55|1243.09|1236.49|309
1744270200000|2025-04-10 07:30:00|1243.18|1236.58|1231.52|1224.92|1243.23|1236.63|1229.77|1223.17|490
1744270500000|2025-04-10 07:35:00|1231.55|1224.95|1230.84|1224.24|1233.96|1227.36|1227.55|1220.95|426
1744270800000|2025-04-10 07:40:00|1230.92|1224.32|1234.24|1227.64|1235.32|1228.72|1230.92|1224.32|376
1744271100000|2025-04-10 07:45:00|1234.21|1227.61|1238.7|1232.1|1238.9|1232.3|1233.71|1227.11|355
1744271400000|2025-04-10 07:50:00|1238.46|1231.86|1237.57|1230.97|1238.52|1231.92|1234.57|1227.97|286
1744271700000|2025-04-10 07:55:00|1237.55|1230.95|1235.39|1228.79|1237.55|1230.95|1234.32|1227.72|195
1744272000000|2025-04-10 08:00:00|1235.46|1228.86|1232.61|1226.01|1236.49|1229.89|1232.33|1225.73|310
1744272300000|2025-04-10 08:05:00|1232.49|1225.89|1237.95|1231.35|1237.95|1231.35|1231.54|1224.94|299
1744272600000|2025-04-10 08:10:00|1238.23|1231.63|1237.53|1230.93|1239.95|1233.35|1237.33|1230.73|244
1744272900000|2025-04-10 08:15:00|1237.55|1230.95|1235.78|1229.18|1239.47|1232.87|1235.02|1228.42|359
1744273200000|2025-04-10 08:20:00|1235.81|1229.21|1233.64|1227.04|1237.18|1230.58|1233.57|1226.97|350
1744273500000|2025-04-10 08:25:00|1233.68|1227.08|1237.52|1230.92|1238.11|1231.51|1233.68|1227.08|233
1744273800000|2025-04-10 08:30:00|1237.54|1230.94|1233.09|1226.49|1237.54|1230.94|1229.55|1222.95|429
1744274100000|2025-04-10 08:35:00|1233.33|1226.73|1231.49|1224.89|1234.13|1227.53|1230.55|1223.95|377
1744274400000|2025-04-10 08:40:00|1231.52|1224.92|1236.08|1229.48|1236.64|1230.04|1231.52|1224.92|319
1744274700000|2025-04-10 08:45:00|1236.1|1229.5|1236.4|1229.8|1237.98|1231.38|1235.53|1228.93|327
1744275000000|2025-04-10 08:50:00|1236.39|1229.79|1235.57|1228.97|1237.29|1230.69|1234.5|1227.9|340
1744275300000|2025-04-10 08:55:00|1235.6|1229|1237.98|1231.38|1237.98|1231.38|1235.54|1228.94|254
1744275600000|2025-04-10 09:00:00|1237.96|1231.36|1235.65|1229.05|1239.3|1232.7|1234.69|1228.09|262
1744275900000|2025-04-10 09:05:00|1235.67|1229.07|1232.72|1226.12|1236.07|1229.47|1231.59|1224.99|334
1744276200000|2025-04-10 09:10:00|1232.71|1226.11|1237.63|1231.03|1237.66|1231.06|1231.65|1225.05|296
1744276500000|2025-04-10 09:15:00|1237.52|1230.92|1244.21|1237.61|1244.21|1237.61|1237.52|1230.92|297
1744276800000|2025-04-10 09:20:00|1244.24|1237.64|1242|1235.4|1244.73|1238.13|1242|1235.4|344
1744277100000|2025-04-10 09:25:00|1241.97|1235.37|1241.84|1235.24|1242.54|1235.94|1241.76|1235.16|213
1744277400000|2025-04-10 09:30:00|1241.76|1235.16|1245.97|1239.37|1246.8|1240.2|1241.76|1235.16|329
1744277700000|2025-04-10 09:35:00|1245.72|1239.12|1242.72|1236.12|1246.26|1239.66|1241.87|1235.27|355
1744278000000|2025-04-10 09:40:00|1242.68|1236.08|1239.3|1232.7|1242.93|1236.33|1239.25|1232.65|337
1744278300000|2025-04-10 09:45:00|1239.28|1232.68|1241.28|1234.68|1241.82|1235.22|1238.8|1232.2|315
1744278600000|2025-04-10 09:50:00|1241.41|1234.81|1244.3|1237.7|1245.01|1238.41|1241.41|1234.81|292
1744278900000|2025-04-10 09:55:00|1244.65|1238.05|1244.58|1237.98|1245.93|1239.33|1244.16|1237.56|229
1744279200000|2025-04-10 10:00:00|1244.59|1237.99|1246.29|1239.69|1246.59|1239.99|1243.57|1236.97|342
1744279500000|2025-04-10 10:05:00|1246.18|1239.58|1242.6|1236|1246.35|1239.75|1242.46|1235.86|338
1744279800000|2025-04-10 10:10:00|1242.61|1236.01|1242.87|1236.27|1246.14|1239.54|1242.55|1235.95|335
1744280100000|2025-04-10 10:15:00|1242.89|1236.29|1240.37|1233.77|1244.58|1237.98|1239.19|1232.59|364
1744280400000|2025-04-10 10:20:00|1240.33|1233.73|1237.97|1231.37|1240.33|1233.73|1235.64|1229.04|318
1744280700000|2025-04-10 10:25:00|1237.98|1231.38|1237.04|1230.44|1238.01|1231.41|1236.3|1229.7|294
1744281000000|2025-04-10 10:30:00|1237|1230.4|1237.21|1230.61|1238.4|1231.8|1235.4|1228.8|290
1744281300000|2025-04-10 10:35:00|1237.34|1230.74|1238.2|1231.6|1238.9|1232.3|1234.8|1228.2|345
1744281600000|2025-04-10 10:40:00|1238.18|1231.58|1234.23|1227.63|1238.29|1231.69|1233.4|1226.8|340
1744281900000|2025-04-10 10:45:00|1234.22|1227.62|1235.01|1228.41|1236.29|1229.69|1232.82|1226.22|278
1744282200000|2025-04-10 10:50:00|1235.1|1228.5|1236.28|1229.68|1238.75|1232.15|1234.26|1227.66|282
1744282500000|2025-04-10 10:55:00|1236.29|1229.69|1240.92|1234.32|1240.92|1234.32|1236.29|1229.69|193
1744282800000|2025-04-10 11:00:00|1240.93|1234.33|1238.95|1232.35|1243.01|1236.41|1238.74|1232.14|307
1744283100000|2025-04-10 11:05:00|1238.93|1232.33|1238.16|1231.56|1239.22|1232.62|1237.24|1230.64|239
1744283400000|2025-04-10 11:10:00|1238.28|1231.68|1233.38|1226.78|1239.09|1232.49|1233.25|1226.65|176
1744283700000|2025-04-10 11:15:00|1233.37|1226.77|1232.9|1226.3|1234.11|1227.51|1230.26|1223.66|344
1744284000000|2025-04-10 11:20:00|1232.87|1226.27|1235.26|1228.66|1236.1|1229.5|1232.87|1226.27|270
1744284300000|2025-04-10 11:25:00|1235.33|1228.73|1232.16|1225.56|1235.77|1229.17|1231.83|1225.23|291
1744284600000|2025-04-10 11:30:00|1232.18|1225.58|1233.93|1227.33|1236.9|1230.3|1231.53|1224.93|329
1744284900000|2025-04-10 11:35:00|1233.9|1227.3|1237.86|1231.26|1237.92|1231.32|1233.86|1227.26|155
1744285200000|2025-04-10 11:40:00|1237.92|1231.32|1237.12|1230.52|1239.77|1233.17|1236|1229.4|351
1744285500000|2025-04-10 11:45:00|1237.03|1230.43|1236.63|1230.03|1238.39|1231.79|1236.1|1229.5|217
1744285800000|2025-04-10 11:50:00|1237.04|1230.44|1239.27|1232.67|1239.27|1232.67|1236.21|1229.61|247
1744286100000|2025-04-10 11:55:00|1239.6|1233|1243.05|1236.45|1244.33|1237.73|1239.6|1233|194
1744286400000|2025-04-10 12:00:00|1243.03|1236.43|1246.1|1239.5|1251.61|1245.01|1240.91|1234.31|356
1744286700000|2025-04-10 12:05:00|1246.15|1239.55|1238.78|1232.18|1246.94|1240.34|1236.46|1229.86|469
1744287000000|2025-04-10 12:10:00|1238.82|1232.22|1242.88|1236.28|1242.99|1236.39|1237.02|1230.42|388
1744287300000|2025-04-10 12:15:00|1242.87|1236.27|1244.12|1237.52|1244.12|1237.52|1240.29|1233.69|389
1744287600000|2025-04-10 12:20:00|1244.83|1238.23|1242.93|1236.33|1245.39|1238.79|1241.27|1234.67|390
1744287900000|2025-04-10 12:25:00|1242.94|1236.34|1255.86|1249.26|1260.91|1254.31|1242.04|1235.44|365
1744288200000|2025-04-10 12:30:00|1256.88|1250.28|1249.88|1243.28|1262.69|1256.09|1246.34|1239.74|547
1744288500000|2025-04-10 12:35:00|1249.39|1242.79|1250.65|1244.05|1252.07|1245.47|1245.37|1238.77|433
1744288800000|2025-04-10 12:40:00|1250.72|1244.12|1246.72|1240.12|1250.72|1244.12|1245.39|1238.79|469
1744289100000|2025-04-10 12:45:00|1246.55|1239.95|1239.53|1232.93|1246.94|1240.34|1238.47|1231.87|513
1744289400000|2025-04-10 12:50:00|1239.52|1232.92|1238.27|1231.67|1239.8|1233.2|1233.03|1226.43|441
1744289700000|2025-04-10 12:55:00|1238.33|1231.73|1238.46|1231.86|1238.48|1231.88|1236.45|1229.85|306
1744290000000|2025-04-10 13:00:00|1238.47|1231.87|1239.31|1232.71|1240.39|1233.79|1237.37|1230.77|450
1744290300000|2025-04-10 13:05:00|1239.28|1232.68|1235.51|1228.91|1239.28|1232.68|1234.06|1227.46|419
1744290600000|2025-04-10 13:10:00|1235.44|1228.84|1237.53|1230.93|1240.35|1233.75|1234.53|1227.93|352
1744290900000|2025-04-10 13:15:00|1237.49|1230.89|1245.12|1238.52|1245.32|1238.72|1235.94|1229.34|392
1744291200000|2025-04-10 13:20:00|1245.08|1238.48|1245.33|1238.73|1247.48|1240.88|1244.52|1237.92|396
1744291500000|2025-04-10 13:25:00|1245.3|1238.7|1242.4|1235.8|1247.27|1240.67|1241.58|1234.98|403
1744291800000|2025-04-10 13:30:00|1241.93|1235.33|1235.22|1228.62|1245.3|1238.7|1233.43|1226.83|658
1744292100000|2025-04-10 13:35:00|1235.33|1228.73|1229.31|1222.71|1236.99|1230.39|1225.09|1218.49|592
1744292400000|2025-04-10 13:40:00|1229.32|1222.72|1222.87|1216.27|1229.64|1223.04|1222.07|1215.47|564
1744292700000|2025-04-10 13:45:00|1222.88|1216.28|1231.21|1224.61|1231.69|1225.09|1221.45|1214.85|567
1744293000000|2025-04-10 13:50:00|1231.12|1224.52|1231.06|1224.46|1237.64|1231.04|1229.37|1222.77|583
1744293300000|2025-04-10 13:55:00|1231.07|1224.47|1227.23|1220.63|1231.84|1225.24|1226.19|1219.59|509
1744293600000|2025-04-10 14:00:00|1227.2|1220.6|1227.9|1221.3|1229.68|1223.08|1221.42|1214.82|601
1744293900000|2025-04-10 14:05:00|1227.94|1221.34|1226.22|1219.62|1231.32|1224.72|1225.04|1218.44|554
1744294200000|2025-04-10 14:10:00|1226.35|1219.75|1227.95|1221.35|1228.69|1222.09|1221.88|1215.28|481
1744294500000|2025-04-10 14:15:00|1227.96|1221.36|1231.02|1224.42|1232.67|1226.07|1227.95|1221.35|553
1744294800000|2025-04-10 14:20:00|1231.03|1224.43|1237.9|1231.3|1238.67|1232.07|1231.03|1224.43|424
1744295100000|2025-04-10 14:25:00|1237.79|1231.19|1235.33|1228.73|1239.43|1232.83|1235.07|1228.47|454
1744295400000|2025-04-10 14:30:00|1235.32|1228.72|1243.25|1236.65|1243.43|1236.83|1235.31|1228.71|483
1744295700000|2025-04-10 14:35:00|1243.28|1236.68|1242.59|1235.99|1248.52|1241.92|1242|1235.4|474
1744296000000|2025-04-10 14:40:00|1242.62|1236.02|1243.34|1236.74|1246.29|1239.69|1241.58|1234.98|487
1744296300000|2025-04-10 14:45:00|1243.46|1236.86|1240.02|1233.42|1244.77|1238.17|1238.86|1232.26|365
1744296600000|2025-04-10 14:50:00|1239.85|1233.25|1238.87|1232.27|1240.97|1234.37|1237.96|1231.36|470
1744296900000|2025-04-10 14:55:00|1238.86|1232.26|1231.13|1224.53|1239.95|1233.35|1229.53|1222.93|391
1744297200000|2025-04-10 15:00:00|1231.16|1224.56|1227.51|1220.91|1233.87|1227.27|1227.13|1220.53|526
1744297500000|2025-04-10 15:05:00|1227.49|1220.89|1227.02|1220.42|1229.01|1222.41|1223.5|1216.9|488
1744297800000|2025-04-10 15:10:00|1227.05|1220.45|1218.64|1212.04|1228.12|1221.52|1218.58|1211.98|387
1744298100000|2025-04-10 15:15:00|1218.61|1212.01|1215.15|1208.55|1218.61|1212.01|1211.27|1204.67|490
1744298400000|2025-04-10 15:20:00|1215.21|1208.61|1211.92|1205.32|1215.72|1209.12|1211.27|1204.67|464
1744298700000|2025-04-10 15:25:00|1211.77|1205.17|1207.6|1201|1212.75|1206.15|1207.6|1201|460
1744299000000|2025-04-10 15:30:00|1207.66|1201.06|1200.87|1194.27|1209.23|1202.63|1197.65|1191.05|449
1744299300000|2025-04-10 15:35:00|1201.21|1194.61|1188.92|1182.32|1201.29|1194.69|1188.62|1182.02|486
1744299600000|2025-04-10 15:40:00|1189.04|1182.44|1188.2|1181.6|1193.41|1186.81|1186.5|1179.9|583
1744299900000|2025-04-10 15:45:00|1188.38|1181.78|1180.88|1174.28|1188.69|1182.09|1180.88|1174.28|586
1744300200000|2025-04-10 15:50:00|1180.83|1174.23|1193.97|1187.37|1194.01|1187.41|1180.36|1173.76|647
1744300500000|2025-04-10 15:55:00|1194.17|1187.57|1185.53|1178.93|1194.71|1188.11|1182.78|1176.18|598
1744300800000|2025-04-10 16:00:00|1185.52|1178.92|1187.01|1180.41|1190.33|1183.73|1179|1172.4|566
1744301100000|2025-04-10 16:05:00|1186.43|1179.83|1191.79|1185.19|1194.55|1187.95|1181.78|1175.18|577
1744301400000|2025-04-10 16:10:00|1191.75|1185.15|1184.22|1177.62|1191.75|1185.15|1183.82|1177.22|587
1744301700000|2025-04-10 16:15:00|1184.11|1177.51|1179.79|1173.19|1184.22|1177.62|1176.51|1169.91|567
1744302000000|2025-04-10 16:20:00|1179.78|1173.18|1179.56|1172.96|1179.78|1173.18|1170.71|1164.11|571
1744302300000|2025-04-10 16:25:00|1179.66|1173.06|1175.61|1169.01|1180.66|1174.06|1172.98|1166.38|607
1744302600000|2025-04-10 16:30:00|1175.76|1169.16|1185.01|1178.41|1186.1|1179.5|1175.54|1168.94|587
1744302900000|2025-04-10 16:35:00|1185.03|1178.43|1185.83|1179.23|1189|1182.4|1180.79|1174.19|587
1744303200000|2025-04-10 16:40:00|1185.8|1179.2|1183.71|1177.11|1186.71|1180.11|1181.19|1174.59|587
1744303500000|2025-04-10 16:45:00|1183.73|1177.13|1187.05|1180.45|1187.88|1181.28|1177.93|1171.33|500
1744303800000|2025-04-10 16:50:00|1187.19|1180.59|1188.11|1181.51|1192.67|1186.07|1185.12|1178.52|549
1744304100000|2025-04-10 16:55:00|1188.1|1181.5|1190.01|1183.41|1190.22|1183.62|1186.83|1180.23|450
1744304400000|2025-04-10 17:00:00|1189.96|1183.36|1188.11|1181.51|1196.01|1189.41|1187.32|1180.72|569
1744304700000|2025-04-10 17:05:00|1188.12|1181.52|1182.6|1176|1188.12|1181.52|1180.1|1173.5|606
1744305000000|2025-04-10 17:10:00|1182.63|1176.03|1182.56|1175.96|1184.52|1177.92|1179.99|1173.39|469
1744305300000|2025-04-10 17:15:00|1182.6|1176|1185.31|1178.71|1186.73|1180.13|1179.95|1173.35|556
1744305600000|2025-04-10 17:20:00|1185.28|1178.68|1186.03|1179.43|1186.61|1180.01|1180.1|1173.5|508
1744305900000|2025-04-10 17:25:00|1185.92|1179.32|1187.83|1181.23|1190.73|1184.13|1185.24|1178.64|484
1744306200000|2025-04-10 17:30:00|1187.86|1181.26|1187.37|1180.77|1190.78|1184.18|1186.24|1179.64|535
1744306500000|2025-04-10 17:35:00|1187.31|1180.71|1189.13|1182.53|1193.59|1186.99|1186.8|1180.2|461
1744306800000|2025-04-10 17:40:00|1189.06|1182.46|1193.8|1187.2|1193.8|1187.2|1187.28|1180.68|469
1744307100000|2025-04-10 17:45:00|1193.77|1187.17|1192.05|1185.45|1196.81|1190.21|1191.3|1184.7|537
1744307400000|2025-04-10 17:50:00|1192.09|1185.49|1195.02|1188.42|1196.2|1189.6|1190.12|1183.52|501
1744307700000|2025-04-10 17:55:00|1194.99|1188.39|1195.86|1189.26|1197.8|1191.2|1194.61|1188.01|375
1744308000000|2025-04-10 18:00:00|1195.88|1189.28|1201.29|1194.69|1201.85|1195.25|1194.15|1187.55|505
1744308300000|2025-04-10 18:05:00|1201.18|1194.58|1198.43|1191.83|1203.85|1197.25|1197.41|1190.81|460
1744308600000|2025-04-10 18:10:00|1198.49|1191.89|1193.43|1186.83|1199.41|1192.81|1193.43|1186.83|397
1744308900000|2025-04-10 18:15:00|1193.42|1186.82|1193.83|1187.23|1196.33|1189.73|1192.12|1185.52|329
1744309200000|2025-04-10 18:20:00|1193.85|1187.25|1197.99|1191.39|1199.64|1193.04|1193.85|1187.25|422
1744309500000|2025-04-10 18:25:00|1197.92|1191.32|1201.44|1194.84|1203.41|1196.81|1196.81|1190.21|443
1744309800000|2025-04-10 18:30:00|1201.45|1194.85|1199.86|1193.26|1204.52|1197.92|1199.28|1192.68|435
1744310100000|2025-04-10 18:35:00|1199.6|1193|1200.57|1193.97|1202.1|1195.5|1198.98|1192.38|486
1744310400000|2025-04-10 18:40:00|1200.65|1194.05|1203.27|1196.67|1203.83|1197.23|1199.01|1192.41|382
1744310700000|2025-04-10 18:45:00|1203.2|1196.6|1200.35|1193.75|1203.46|1196.86|1198.14|1191.54|468
1744311000000|2025-04-10 18:50:00|1200.33|1193.73|1199.05|1192.45|1202.44|1195.84|1199.05|1192.45|402
1744311300000|2025-04-10 18:55:00|1199.01|1192.41|1202|1195.4|1202.56|1195.96|1197.74|1191.14|366
1744311600000|2025-04-10 19:00:00|1202.04|1195.44|1205.23|1198.63|1206.93|1200.33|1200.09|1193.49|319
1744311900000|2025-04-10 19:05:00|1205.31|1198.71|1203.1|1196.5|1207.34|1200.74|1202.21|1195.61|428
1744312200000|2025-04-10 19:10:00|1203.15|1196.55|1203.82|1197.22|1205.79|1199.19|1201.28|1194.68|449
1744312500000|2025-04-10 19:15:00|1203.88|1197.28|1206.76|1200.16|1207.03|1200.43|1202.13|1195.53|433
1744312800000|2025-04-10 19:20:00|1206.75|1200.15|1202.9|1196.3|1207.68|1201.08|1202.59|1195.99|372
1744313100000|2025-04-10 19:25:00|1202.92|1196.32|1200.39|1193.79|1207.39|1200.79|1200.29|1193.69|377
1744313400000|2025-04-10 19:30:00|1200.37|1193.77|1204.9|1198.3|1206.11|1199.51|1200.14|1193.54|405
1744313700000|2025-04-10 19:35:00|1204.93|1198.33|1201.9|1195.3|1206.72|1200.12|1201.88|1195.28|411
1744314000000|2025-04-10 19:40:00|1202.04|1195.44|1198.17|1191.57|1203.64|1197.04|1197.72|1191.12|409
1744314300000|2025-04-10 19:45:00|1198.34|1191.74|1200.17|1193.57|1200.17|1193.57|1198.03|1191.43|425
1744314600000|2025-04-10 19:50:00|1200.13|1193.53|1206.8|1200.2|1207.78|1201.18|1199.95|1193.35|462
1744314900000|2025-04-10 19:55:00|1206.78|1200.18|1202.1|1195.5|1211.83|1205.23|1201.83|1195.23|442
1744315200000|2025-04-10 20:00:00|1202.06|1195.46|1203.87|1197.27|1205.84|1199.24|1201.74|1195.14|428
1744315500000|2025-04-10 20:05:00|1203.79|1197.19|1206.75|1200.15|1206.75|1200.15|1202.26|1195.66|348
1744315800000|2025-04-10 20:10:00|1206.69|1200.09|1205.82|1199.22|1207.48|1200.88|1204.21|1197.61|243
1744316100000|2025-04-10 20:15:00|1205.73|1199.13|1204.79|1198.19|1206.39|1199.79|1201.87|1195.27|307
1744316400000|2025-04-10 20:20:00|1204.78|1198.18|1204.06|1197.46|1205.38|1198.78|1202.09|1195.49|277
1744316700000|2025-04-10 20:25:00|1204.12|1197.52|1202.44|1195.84|1204.93|1198.33|1200.96|1194.36|255
1744317000000|2025-04-10 20:30:00|1202.33|1195.73|1207.03|1200.43|1209.22|1202.62|1202.02|1195.42|272
1744317300000|2025-04-10 20:35:00|1207.06|1200.46|1209.46|1202.86|1211.23|1204.63|1207.06|1200.46|270
1744317600000|2025-04-10 20:40:00|1209.44|1202.84|1210.38|1203.78|1211.57|1204.97|1209.37|1202.77|240
1744317900000|2025-04-10 20:45:00|1210.45|1203.85|1213.04|1206.44|1213.35|1206.75|1209.45|1202.85|258
1744318200000|2025-04-10 20:50:00|1213.05|1206.45|1213.29|1206.69|1214.51|1207.91|1212.11|1205.51|215
1744318500000|2025-04-10 20:55:00|1213.45|1206.85|1211.45|1204.85|1213.45|1206.85|1209.23|1202.63|252
1744318800000|2025-04-10 21:00:00|1211.82|1205.22|1210.3|1203.7|1213.14|1206.54|1209.34|1202.74|231
1744319100000|2025-04-10 21:05:00|1210.46|1203.86|1212.33|1205.73|1212.53|1205.93|1209.46|1202.86|220
1744319400000|2025-04-10 21:10:00|1212.36|1205.76|1212.22|1205.62|1214.51|1207.91|1211.49|1204.89|222
1744319700000|2025-04-10 21:15:00|1212.29|1205.69|1209.13|1202.53|1213.97|1207.37|1207.83|1201.23|283
1744320000000|2025-04-10 21:20:00|1209.11|1202.51|1206.08|1199.48|1209.11|1202.51|1204.41|1197.81|215
1744320300000|2025-04-10 21:25:00|1206.21|1199.61|1208.46|1201.86|1208.57|1201.97|1204.98|1198.38|144
1744320600000|2025-04-10 21:30:00|1208.49|1201.89|1210.31|1203.71|1213.24|1206.64|1208.46|1201.86|200
1744320900000|2025-04-10 21:35:00|1210.29|1203.69|1212.76|1206.16|1212.88|1206.28|1208.88|1202.28|224
1744321200000|2025-04-10 21:40:00|1212.81|1206.21|1211.95|1205.35|1213.24|1206.64|1211.63|1205.03|133
1744321500000|2025-04-10 21:45:00|1211.9|1205.3|1209.45|1202.85|1211.99|1205.39|1208.85|1202.25|135
1744321800000|2025-04-10 21:50:00|1209.41|1202.81|1208.96|1202.36|1209.42|1202.82|1208.38|1201.78|85
1744322100000|2025-04-10 21:55:00|1208.95|1202.35|1208.88|1202.28|1209.43|1202.83|1206.38|1199.78|157
1744322400000|2025-04-10 22:00:00|1208.92|1202.32|1209.31|1202.71|1209.46|1202.86|1203.35|1196.75|308
1744322700000|2025-04-10 22:05:00|1209.36|1202.76|1209.46|1202.86|1209.46|1202.86|1207.23|1200.63|273
1744323000000|2025-04-10 22:10:00|1210.04|1203.44|1210.52|1203.92|1212.03|1205.43|1210.04|1203.44|213
1744323300000|2025-04-10 22:15:00|1210.54|1203.94|1211.09|1204.49|1214.04|1207.44|1210.16|1203.56|284
1744323600000|2025-04-10 22:20:00|1211.04|1204.44|1211.88|1205.28|1213.38|1206.78|1210.5|1203.9|257
1744323900000|2025-04-10 22:25:00|1211.3|1204.7|1209.51|1202.91|1211.44|1204.84|1209.08|1202.48|213
1744324200000|2025-04-10 22:30:00|1209.8|1203.2|1212.92|1206.32|1213.24|1206.64|1209.54|1202.94|323
1744324500000|2025-04-10 22:35:00|1212.93|1206.33|1211.42|1204.82|1214.21|1207.61|1210.32|1203.72|186
1744324800000|2025-04-10 22:40:00|1211.44|1204.84|1212.27|1205.67|1212.44|1205.84|1211.19|1204.59|263
1744325100000|2025-04-10 22:45:00|1212.06|1205.46|1209.97|1203.37|1212.26|1205.66|1209.88|1203.28|265
1744325400000|2025-04-10 22:50:00|1209.99|1203.39|1209.22|1202.62|1211.26|1204.66|1208.52|1201.92|272
1744325700000|2025-04-10 22:55:00|1209.29|1202.69|1207.26|1200.66|1209.47|1202.87|1207.25|1200.65|164
1744326000000|2025-04-10 23:00:00|1207.35|1200.75|1208|1201.4|1208.06|1201.46|1205.5|1198.9|291
1744326300000|2025-04-10 23:05:00|1207.98|1201.38|1208.73|1202.13|1209.58|1202.98|1206.66|1200.06|302
1744326600000|2025-04-10 23:10:00|1208.72|1202.12|1205.89|1199.29|1209.04|1202.44|1205.15|1198.55|326
1744326900000|2025-04-10 23:15:00|1205.88|1199.28|1206.96|1200.36|1207.18|1200.58|1205.5|1198.9|274
1744327200000|2025-04-10 23:20:00|1206.93|1200.33|1205.04|1198.44|1209.96|1203.36|1204.55|1197.95|338
1744327500000|2025-04-10 23:25:00|1205.02|1198.42|1205.02|1198.42|1205.34|1198.74|1202.89|1196.29|362
1744327800000|2025-04-10 23:30:00|1205.05|1198.45|1208.28|1201.68|1208.66|1202.06|1204.35|1197.75|313
1744328100000|2025-04-10 23:35:00|1208.31|1201.71|1210.61|1204.01|1210.61|1204.01|1207.75|1201.15|326
1744328400000|2025-04-10 23:40:00|1210.72|1204.12|1212.91|1206.31|1212.98|1206.38|1210.72|1204.12|214
1744328700000|2025-04-10 23:45:00|1212.92|1206.32|1213.3|1206.7|1213.3|1206.7|1211.82|1205.22|106
1744329000000|2025-04-10 23:50:00|1213.07|1206.47|1212.21|1205.61|1213.3|1206.7|1211.32|1204.72|185
1744329300000|2025-04-10 23:55:00|1212.23|1205.63|1210.01|1203.41|1212.23|1205.63|1209.84|1203.24|312
1744329600000|2025-04-11 00:00:00|1209.93|1203.33|1210.86|1204.26|1211.28|1204.68|1207.23|1200.63|379
1744329900000|2025-04-11 00:05:00|1210.43|1203.83|1213.3|1206.7|1213.3|1206.7|1207.32|1200.72|443
1744330200000|2025-04-11 00:10:00|1213.59|1206.99|1215.92|1209.32|1216.02|1209.42|1213.08|1206.48|280
1744330500000|2025-04-11 00:15:00|1215.71|1209.11|1212.96|1206.36|1217.68|1211.08|1212.9|1206.3|363
1744330800000|2025-04-11 00:20:00|1212.97|1206.37|1213.27|1206.67|1216.02|1209.42|1212.27|1205.67|344
1744331100000|2025-04-11 00:25:00|1213.14|1206.54|1213.38|1206.78|1215.83|1209.23|1212.25|1205.65|364
1744331400000|2025-04-11 00:30:00|1213.35|1206.75|1215.41|1208.81|1215.74|1209.14|1211.35|1204.75|411
1744331700000|2025-04-11 00:35:00|1215.39|1208.79|1212.97|1206.37|1216.84|1210.24|1211.53|1204.93|349
1744332000000|2025-04-11 00:40:00|1212.99|1206.39|1215.93|1209.33|1217.63|1211.03|1212.96|1206.36|374
1744332300000|2025-04-11 00:45:00|1215.85|1209.25|1212.51|1205.91|1217.17|1210.57|1212.37|1205.77|404
1744332600000|2025-04-11 00:50:00|1212.42|1205.82|1209.77|1203.17|1212.92|1206.32|1209.13|1202.53|379
1744332900000|2025-04-11 00:55:00|1209.58|1202.98|1206.8|1200.2|1211.01|1204.41|1205.35|1198.75|379
1744333200000|2025-04-11 01:00:00|1206.83|1200.23|1211.24|1204.64|1211.88|1205.28|1206.22|1199.62|418
1744333500000|2025-04-11 01:05:00|1211.21|1204.61|1214.94|1208.34|1216.58|1209.98|1210.78|1204.18|285
1744333800000|2025-04-11 01:10:00|1214.91|1208.31|1221.24|1214.64|1221.35|1214.75|1214.38|1207.78|195
1744334100000|2025-04-11 01:15:00|1221.25|1214.65|1227.49|1220.89|1227.57|1220.97|1221.25|1214.65|199
1744334400000|2025-04-11 01:20:00|1227.48|1220.88|1226.9|1220.3|1227.57|1220.97|1225.4|1218.8|202
1744334700000|2025-04-11 01:25:00|1226.88|1220.28|1224.49|1217.89|1227.26|1220.66|1224.47|1217.87|301
1744335000000|2025-04-11 01:30:00|1224.36|1217.76|1230.36|1223.76|1234.54|1227.94|1223.37|1216.77|408
1744335300000|2025-04-11 01:35:00|1230.39|1223.79|1229.34|1222.74|1232.14|1225.54|1228.84|1222.24|371
1744335600000|2025-04-11 01:40:00|1229.32|1222.72|1226.23|1219.63|1229.49|1222.89|1224.65|1218.05|302
1744335900000|2025-04-11 01:45:00|1226.25|1219.65|1229.67|1223.07|1231.45|1224.85|1224.32|1217.72|364
1744336200000|2025-04-11 01:50:00|1229.45|1222.85|1233.3|1226.7|1237.33|1230.73|1229.05|1222.45|365
1744336500000|2025-04-11 01:55:00|1233.33|1226.73|1238.5|1231.9|1238.58|1231.98|1233.33|1226.73|304
1744336800000|2025-04-11 02:00:00|1238.58|1231.98|1233.5|1226.9|1238.67|1232.07|1233.4|1226.8|331
1744337100000|2025-04-11 02:05:00|1233.53|1226.93|1235.26|1228.66|1236.4|1229.8|1232.16|1225.56|366
1744337400000|2025-04-11 02:10:00|1235.28|1228.68|1234.02|1227.42|1236.07|1229.47|1232.29|1225.69|374
1744337700000|2025-04-11 02:15:00|1234.05|1227.45|1236.11|1229.51|1236.35|1229.75|1231.34|1224.74|394
1744338000000|2025-04-11 02:20:00|1236.16|1229.56|1240.89|1234.29|1240.89|1234.29|1234.77|1228.17|253
1744338300000|2025-04-11 02:25:00|1240.92|1234.32|1244.95|1238.35|1248.97|1242.37|1240.92|1234.32|325
1744338600000|2025-04-11 02:30:00|1244.97|1238.37|1243.83|1237.23|1248.71|1242.11|1243.83|1237.23|373
1744338900000|2025-04-11 02:35:00|1243.84|1237.24|1238.44|1231.84|1244.09|1237.49|1238.16|1231.56|243
1744339200000|2025-04-11 02:40:00|1238.37|1231.77|1236.31|1229.71|1238.37|1231.77|1235.94|1229.34|213
1744339500000|2025-04-11 02:45:00|1236.35|1229.75|1236.28|1229.68|1238.62|1232.02|1235|1228.4|296
1744339800000|2025-04-11 02:50:00|1236.25|1229.65|1232.34|1225.74|1236.8|1230.2|1231.62|1225.02|282
1744340100000|2025-04-11 02:55:00|1232.33|1225.73|1232.02|1225.42|1233.17|1226.57|1231.03|1224.43|278
1744340400000|2025-04-11 03:00:00|1232.01|1225.41|1232.15|1225.55|1235.12|1228.52|1231.94|1225.34|323
1744340700000|2025-04-11 03:05:00|1232.16|1225.56|1233.15|1226.55|1234.5|1227.9|1231.58|1224.98|349
1744341000000|2025-04-11 03:10:00|1233.26|1226.66|1234.24|1227.64|1234.76|1228.16|1232.49|1225.89|353
1744341300000|2025-04-11 03:15:00|1234.28|1227.68|1235.31|1228.71|1236.34|1229.74|1231.47|1224.87|310
1744341600000|2025-04-11 03:20:00|1235.29|1228.69|1236.21|1229.61|1236.65|1230.05|1232.5|1225.9|349
1744341900000|2025-04-11 03:25:00|1236.23|1229.63|1237.28|1230.68|1238.06|1231.46|1236.21|1229.61|256
1744342200000|2025-04-11 03:30:00|1237.32|1230.72|1233.96|1227.36|1238.82|1232.22|1233.96|1227.36|346
1744342500000|2025-04-11 03:35:00|1233.97|1227.37|1235.04|1228.44|1236.04|1229.44|1233.08|1226.48|336
1744342800000|2025-04-11 03:40:00|1235.07|1228.47|1239.1|1232.5|1239.33|1232.73|1235.02|1228.42|342
1744343100000|2025-04-11 03:45:00|1239.2|1232.6|1236.66|1230.06|1239.2|1232.6|1236.22|1229.62|284
1744343400000|2025-04-11 03:50:00|1236.9|1230.3|1240.01|1233.41|1240.16|1233.56|1236.88|1230.28|285
1744343700000|2025-04-11 03:55:00|1239.98|1233.38|1241.85|1235.25|1241.85|1235.25|1238.91|1232.31|244
1744344000000|2025-04-11 04:00:00|1241.86|1235.26|1239.04|1232.44|1244.18|1237.58|1238.23|1231.63|206
1744344300000|2025-04-11 04:05:00|1239.08|1232.48|1240.14|1233.54|1242.13|1235.53|1238.24|1231.64|266
1744344600000|2025-04-11 04:10:00|1240.68|1234.08|1248.43|1241.83|1248.49|1241.89|1240.66|1234.06|207
1744344900000|2025-04-11 04:15:00|1248.24|1241.64|1244.17|1237.57|1249.84|1243.24|1244.17|1237.57|345
1744345200000|2025-04-11 04:20:00|1244.23|1237.63|1245.22|1238.62|1245.25|1238.65|1242.93|1236.33|271
1744345500000|2025-04-11 04:25:00|1245.28|1238.68|1246.97|1240.37|1247.81|1241.21|1245.28|1238.68|284
1744345800000|2025-04-11 04:30:00|1246.95|1240.35|1243.3|1236.7|1247.82|1241.22|1243.3|1236.7|332
1744346100000|2025-04-11 04:35:00|1243.34|1236.74|1242.69|1236.09|1246.03|1239.43|1241.93|1235.33|275
1744346400000|2025-04-11 04:40:00|1242.71|1236.11|1242.33|1235.73|1243.74|1237.14|1240.96|1234.36|299
1744346700000|2025-04-11 04:45:00|1242.34|1235.74|1243.14|1236.54|1243.76|1237.16|1241.94|1235.34|303
1744347000000|2025-04-11 04:50:00|1243.11|1236.51|1244.26|1237.66|1244.26|1237.66|1242.23|1235.63|304
1744347300000|2025-04-11 04:55:00|1244.21|1237.61|1243.57|1236.97|1246.17|1239.57|1243.57|1236.97|223
1744347600000|2025-04-11 05:00:00|1243.55|1236.95|1241.77|1235.17|1245.05|1238.45|1240.23|1233.63|356
1744347900000|2025-04-11 05:05:00|1241.75|1235.15|1237.54|1230.94|1241.93|1235.33|1232.39|1225.79|309
1744348200000|2025-04-11 05:10:00|1233.3|1226.7|1237.41|1230.81|1238.67|1232.07|1233.3|1226.7|135
1744348500000|2025-04-11 05:15:00|1237.46|1230.86|1235.21|1228.61|1238.06|1231.46|1234.51|1227.91|181
1744348800000|2025-04-11 05:20:00|1235.56|1228.96|1236.71|1230.11|1236.71|1230.11|1234.75|1228.15|71
1744349100000|2025-04-11 05:25:00|1237.08|1230.48|1241.43|1234.83|1241.43|1234.83|1237|1230.4|108
1744349400000|2025-04-11 05:30:00|1241.66|1235.06|1239.12|1232.52|1243.4|1236.8|1239.12|1232.52|190
1744349700000|2025-04-11 05:35:00|1239.09|1232.49|1239.36|1232.76|1239.5|1232.9|1237.99|1231.39|175
1744350000000|2025-04-11 05:40:00|1239.37|1232.77|1239.03|1232.43|1241.43|1234.83|1238.91|1232.31|213
1744350300000|2025-04-11 05:45:00|1239.12|1232.52|1238.17|1231.57|1240.72|1234.12|1237.08|1230.48|200
1744350600000|2025-04-11 05:50:00|1238.13|1231.53|1241.64|1235.04|1241.66|1235.06|1237.81|1231.21|127
1744350900000|2025-04-11 05:55:00|1241.65|1235.05|1243.69|1237.09|1243.71|1237.11|1241.65|1235.05|155
1744351200000|2025-04-11 06:00:00|1243.7|1237.1|1246.88|1240.28|1247.93|1241.33|1243.7|1237.1|269
1744351500000|2025-04-11 06:05:00|1247.08|1240.48|1250.02|1243.42|1250.92|1244.32|1247.08|1240.48|217
1744351800000|2025-04-11 06:10:00|1250.05|1243.45|1252.89|1246.29|1254.7|1248.1|1250.05|1243.45|248
1744352100000|2025-04-11 06:15:00|1252.55|1245.95|1248.77|1242.17|1254.02|1247.42|1248.76|1242.16|261
1744352400000|2025-04-11 06:20:00|1248.83|1242.23|1246.39|1239.79|1251.68|1245.08|1246.02|1239.42|232
1744352700000|2025-04-11 06:25:00|1246.48|1239.88|1246.76|1240.16|1247.5|1240.9|1246.36|1239.76|155
1744353000000|2025-04-11 06:30:00|1246.64|1240.04|1249.04|1242.44|1251.49|1244.89|1246.47|1239.87|230
1744353300000|2025-04-11 06:35:00|1249.02|1242.42|1248.08|1241.48|1249.52|1242.92|1247.1|1240.5|155
1744353600000|2025-04-11 06:40:00|1248.09|1241.49|1248.53|1241.93|1249.51|1242.91|1247.11|1240.51|204
1744353900000|2025-04-11 06:45:00|1248.26|1241.66|1249.44|1242.84|1251.6|1245|1247.96|1241.36|265
1744354200000|2025-04-11 06:50:00|1249.47|1242.87|1245.89|1239.29|1249.55|1242.95|1245.2|1238.6|279
1744354500000|2025-04-11 06:55:00|1245.9|1239.3|1247.51|1240.91|1247.57|1240.97|1245.73|1239.13|172
1744354800000|2025-04-11 07:00:00|1247.55|1240.95|1247.23|1240.63|1249.32|1242.72|1246.7|1240.1|284
1744355100000|2025-04-11 07:05:00|1247.26|1240.66|1243.29|1236.69|1247.29|1240.69|1243.06|1236.46|298
1744355400000|2025-04-11 07:10:00|1243.31|1236.71|1243.29|1236.69|1243.48|1236.88|1243.05|1236.45|159
1744355700000|2025-04-11 07:15:00|1243.17|1236.57|1242.95|1236.35|1244.38|1237.78|1242.18|1235.58|289
1744356000000|2025-04-11 07:20:00|1242.93|1236.33|1242.08|1235.48|1243.9|1237.3|1241.82|1235.22|365
1744356300000|2025-04-11 07:25:00|1242.12|1235.52|1238.93|1232.33|1243.21|1236.61|1238.44|1231.84|284
1744356600000|2025-04-11 07:30:00|1239.01|1232.41|1242.6|1236|1242.6|1236|1239.01|1232.41|207
1744356900000|2025-04-11 07:35:00|1242.59|1235.99|1244.32|1237.72|1245.39|1238.79|1242.59|1235.99|173
1744357200000|2025-04-11 07:40:00|1244.65|1238.05|1244.97|1238.37|1245.95|1239.35|1244.1|1237.5|205
1744357500000|2025-04-11 07:45:00|1244.89|1238.29|1244.38|1237.78|1245.96|1239.36|1243.33|1236.73|183
1744357800000|2025-04-11 07:50:00|1244.33|1237.73|1244.31|1237.71|1244.6|1238|1243.29|1236.69|208
1744358100000|2025-04-11 07:55:00|1244.28|1237.68|1241.94|1235.34|1244.66|1238.06|1241.73|1235.13|251
1744358400000|2025-04-11 08:00:00|1242.15|1235.55|1240.97|1234.37|1242.29|1235.69|1235.49|1228.89|553
1744358700000|2025-04-11 08:05:00|1240.98|1234.38|1244.62|1238.02|1252.86|1246.26|1240.98|1234.38|559
1744359000000|2025-04-11 08:10:00|1244.53|1237.93|1241.88|1235.28|1247.48|1240.88|1241.37|1234.77|417
1744359300000|2025-04-11 08:15:00|1241.83|1235.23|1237.15|1230.55|1241.97|1235.37|1237.15|1230.55|412
1744359600000|2025-04-11 08:20:00|1237.13|1230.53|1237.41|1230.81|1239.54|1232.94|1235.84|1229.24|363
1744359900000|2025-04-11 08:25:00|1237.4|1230.8|1240.49|1233.89|1240.69|1234.09|1237.29|1230.69|328
1744360200000|2025-04-11 08:30:00|1240.47|1233.87|1239.3|1232.7|1243.95|1237.35|1239.3|1232.7|256
1744360500000|2025-04-11 08:35:00|1239.35|1232.75|1247.03|1240.43|1249.65|1243.05|1239.31|1232.71|269
1744360800000|2025-04-11 08:40:00|1247.01|1240.41|1243.05|1236.45|1247.73|1241.13|1242.26|1235.66|410
1744361100000|2025-04-11 08:45:00|1243.06|1236.46|1241.24|1234.64|1243.94|1237.34|1239.99|1233.39|378
1744361400000|2025-04-11 08:50:00|1241.14|1234.54|1241.71|1235.11|1243.11|1236.51|1241.04|1234.44|297
1744361700000|2025-04-11 08:55:00|1241.69|1235.09|1243.83|1237.23|1243.84|1237.24|1240.18|1233.58|284
1744362000000|2025-04-11 09:00:00|1243.72|1237.12|1239.49|1232.89|1244.42|1237.82|1238.85|1232.25|392
1744362300000|2025-04-11 09:05:00|1239.5|1232.9|1240.7|1234.1|1241.71|1235.11|1238.45|1231.85|297
1744362600000|2025-04-11 09:10:00|1240.45|1233.85|1240.69|1234.09|1240.88|1234.28|1238.92|1232.32|263
1744362900000|2025-04-11 09:15:00|1240.78|1234.18|1242.87|1236.27|1243.25|1236.65|1240.03|1233.43|274
1744363200000|2025-04-11 09:20:00|1242.88|1236.28|1244.96|1238.36|1245.79|1239.19|1242.51|1235.91|320
1744363500000|2025-04-11 09:25:00|1245.03|1238.43|1248.1|1241.5|1250.5|1243.9|1244.98|1238.38|369
1744363800000|2025-04-11 09:30:00|1248.08|1241.48|1252.71|1246.11|1252.71|1246.11|1248.01|1241.41|367
1744364100000|2025-04-11 09:35:00|1252.21|1245.61|1256.09|1249.49|1256.3|1249.7|1251.47|1244.87|306
1744364400000|2025-04-11 09:40:00|1256.08|1249.48|1252.05|1245.45|1256.48|1249.88|1251.09|1244.49|347
1744364700000|2025-04-11 09:45:00|1252.04|1245.44|1251.9|1245.3|1253.52|1246.92|1251.52|1244.92|326
1744365000000|2025-04-11 09:50:00|1251.88|1245.28|1256.13|1249.53|1256.53|1249.93|1251.52|1244.92|270
1744365300000|2025-04-11 09:55:00|1256.17|1249.57|1256.26|1249.66|1257.09|1250.49|1255.01|1248.41|325
1744365600000|2025-04-11 10:00:00|1256.16|1249.56|1254.36|1247.76|1258.43|1251.83|1253.18|1246.58|353
1744365900000|2025-04-11 10:05:00|1254.44|1247.84|1252.23|1245.63|1256.9|1250.3|1251.41|1244.81|382
1744366200000|2025-04-11 10:10:00|1252.21|1245.61|1253.9|1247.3|1254.6|1248|1250.42|1243.82|398
1744366500000|2025-04-11 10:15:00|1253.92|1247.32|1259.1|1252.5|1259.57|1252.97|1252.86|1246.26|385
1744366800000|2025-04-11 10:20:00|1258.85|1252.25|1258.07|1251.47|1260.99|1254.39|1257.63|1251.03|409
1744367100000|2025-04-11 10:25:00|1258.06|1251.46|1261.93|1255.33|1263.89|1257.29|1257.54|1250.94|278
1744367400000|2025-04-11 10:30:00|1261.87|1255.27|1269.32|1262.72|1269.32|1262.72|1261.83|1255.23|359
1744367700000|2025-04-11 10:35:00|1269.62|1263.02|1265.21|1258.61|1272.37|1265.77|1264.97|1258.37|372
1744368000000|2025-04-11 10:40:00|1265.24|1258.64|1262.1|1255.5|1266.47|1259.87|1261.45|1254.85|325
1744368300000|2025-04-11 10:45:00|1261.93|1255.33|1259.57|1252.97|1262.16|1255.56|1259.27|1252.67|381
1744368600000|2025-04-11 10:50:00|1259.58|1252.98|1262.91|1256.31|1263.35|1256.75|1258.98|1252.38|315
1744368900000|2025-04-11 10:55:00|1263.08|1256.48|1264.84|1258.24|1265.23|1258.63|1262.91|1256.31|365
1744369200000|2025-04-11 11:00:00|1264.87|1258.27|1263.02|1256.42|1265.75|1259.15|1261.18|1254.58|332
1744369500000|2025-04-11 11:05:00|1263.07|1256.47|1267.16|1260.56|1267.28|1260.68|1262.56|1255.96|158
1744369800000|2025-04-11 11:10:00|1267.14|1260.54|1260.1|1253.5|1267.74|1261.14|1259.85|1253.25|320
1744370100000|2025-04-11 11:15:00|1260.08|1253.48|1256.13|1249.53|1260.1|1253.5|1255.99|1249.39|264
1744370400000|2025-04-11 11:20:00|1256.11|1249.51|1256.04|1249.44|1257.49|1250.89|1255.02|1248.42|318
1744370700000|2025-04-11 11:25:00|1255.99|1249.39|1254.31|1247.71|1256.78|1250.18|1254.3|1247.7|279
1744371000000|2025-04-11 11:30:00|1254.36|1247.76|1253.52|1246.92|1255.8|1249.2|1251.74|1245.14|301
1744371300000|2025-04-11 11:35:00|1253.95|1247.35|1250.98|1244.38|1255.63|1249.03|1249.79|1243.19|323
1744371600000|2025-04-11 11:40:00|1250.9|1244.3|1253.28|1246.68|1254.03|1247.43|1250.72|1244.12|282
1744371900000|2025-04-11 11:45:00|1253.38|1246.78|1250.55|1243.95|1254.28|1247.68|1249.75|1243.15|309
1744372200000|2025-04-11 11:50:00|1250.53|1243.93|1248.89|1242.29|1250.79|1244.19|1248.82|1242.22|300
1744372500000|2025-04-11 11:55:00|1248.9|1242.3|1249.74|1243.14|1250.91|1244.31|1248.58|1241.98|335
1744372800000|2025-04-11 12:00:00|1249.89|1243.29|1251.83|1245.23|1251.89|1245.29|1248.99|1242.39|334
1744373100000|2025-04-11 12:05:00|1251.85|1245.25|1247.79|1241.19|1252.7|1246.1|1247.72|1241.12|287
1744373400000|2025-04-11 12:10:00|1247.83|1241.23|1249.22|1242.62|1249.44|1242.84|1245.47|1238.87|360
1744373700000|2025-04-11 12:15:00|1249.35|1242.75|1250.17|1243.57|1250.7|1244.1|1247.89|1241.29|277
1744374000000|2025-04-11 12:20:00|1250.19|1243.59|1250.46|1243.86|1252.69|1246.09|1249.83|1243.23|268
1744374300000|2025-04-11 12:25:00|1250.83|1244.23|1253.13|1246.53|1253.13|1246.53|1249.87|1243.27|224
1744374600000|2025-04-11 12:30:00|1253.39|1246.79|1257.35|1250.75|1260.7|1254.1|1253.17|1246.57|393
1744374900000|2025-04-11 12:35:00|1257.72|1251.12|1255.14|1248.54|1259.74|1253.14|1255.03|1248.43|388
1744375200000|2025-04-11 12:40:00|1255.21|1248.61|1255.42|1248.82|1255.77|1249.17|1253.18|1246.58|359
1744375500000|2025-04-11 12:45:00|1255.54|1248.94|1251.68|1245.08|1256.27|1249.67|1251.24|1244.64|409
1744375800000|2025-04-11 12:50:00|1251.65|1245.05|1250.94|1244.34|1252.17|1245.57|1250.75|1244.15|288
1744376100000|2025-04-11 12:55:00|1250.92|1244.32|1252.09|1245.49|1252.09|1245.49|1249.7|1243.1|267
1744376400000|2025-04-11 13:00:00|1252.63|1246.03|1251|1244.4|1253.12|1246.52|1250.05|1243.45|318
1744376700000|2025-04-11 13:05:00|1250.97|1244.37|1253.35|1246.75|1256.8|1250.2|1250.11|1243.51|399
1744377000000|2025-04-11 13:10:00|1253.07|1246.47|1250.94|1244.34|1253.14|1246.54|1249.92|1243.32|477
1744377300000|2025-04-11 13:15:00|1251|1244.4|1249.94|1243.34|1252.02|1245.42|1248.8|1242.2|382
1744377600000|2025-04-11 13:20:00|1249.95|1243.35|1256.12|1249.52|1256.95|1250.35|1249.95|1243.35|271
1744377900000|2025-04-11 13:25:00|1255.94|1249.34|1253.35|1246.75|1256.56|1249.96|1253.21|1246.61|325
1744378200000|2025-04-11 13:30:00|1253.25|1246.65|1257.89|1251.29|1257.89|1251.29|1248.37|1241.77|457
1744378500000|2025-04-11 13:35:00|1258.13|1251.53|1267.72|1261.12|1269.56|1262.96|1258.13|1251.53|600
1744378800000|2025-04-11 13:40:00|1267.44|1260.84|1262.65|1256.05|1268.8|1262.2|1260.63|1254.03|555
1744379100000|2025-04-11 13:45:00|1262.75|1256.15|1265.99|1259.39|1267.61|1261.01|1261.77|1255.17|599
1744379400000|2025-04-11 13:50:00|1265.77|1259.17|1262.56|1255.96|1265.91|1259.31|1260.54|1253.94|495
1744379700000|2025-04-11 13:55:00|1262.44|1255.84|1263.04|1256.44|1263.47|1256.87|1259.55|1252.95|406
1744380000000|2025-04-11 14:00:00|1262.86|1256.26|1257.05|1250.45|1262.86|1256.26|1250.45|1243.85|456
1744380300000|2025-04-11 14:05:00|1257.01|1250.41|1261.76|1255.16|1261.83|1255.23|1254.39|1247.79|533
1744380600000|2025-04-11 14:10:00|1261.82|1255.22|1259.11|1252.51|1263.43|1256.83|1255.25|1248.65|514
1744380900000|2025-04-11 14:15:00|1259.09|1252.49|1253.03|1246.43|1261.17|1254.57|1253|1246.4|520
1744381200000|2025-04-11 14:20:00|1253|1246.4|1245.51|1238.91|1253.93|1247.33|1244.05|1237.45|570
1744381500000|2025-04-11 14:25:00|1245.33|1238.73|1242.66|1236.06|1246.34|1239.74|1239.35|1232.75|401
1744381800000|2025-04-11 14:30:00|1242.68|1236.08|1246.79|1240.19|1247|1240.4|1242.06|1235.46|424
1744382100000|2025-04-11 14:35:00|1246.61|1240.01|1250.33|1243.73|1251.3|1244.7|1246.15|1239.55|380
1744382400000|2025-04-11 14:40:00|1250.27|1243.67|1250.77|1244.17|1251.21|1244.61|1246.8|1240.2|361
1744382700000|2025-04-11 14:45:00|1250.73|1244.13|1254.22|1247.62|1257.02|1250.42|1250.73|1244.13|431
1744383000000|2025-04-11 14:50:00|1254.2|1247.6|1253.18|1246.58|1254.2|1247.6|1251.01|1244.41|387
1744383300000|2025-04-11 14:55:00|1253.16|1246.56|1251.09|1244.49|1255.03|1248.43|1250.85|1244.25|279
1744383600000|2025-04-11 15:00:00|1250.94|1244.34|1249.31|1242.71|1256.37|1249.77|1247.46|1240.86|444
1744383900000|2025-04-11 15:05:00|1249.36|1242.76|1250.86|1244.26|1252.66|1246.06|1246.38|1239.78|344
1744384200000|2025-04-11 15:10:00|1250.84|1244.24|1247.35|1240.75|1251.79|1245.19|1247.32|1240.72|370
1744384500000|2025-04-11 15:15:00|1247.42|1240.82|1247.54|1240.94|1249.86|1243.26|1245.38|1238.78|402
1744384800000|2025-04-11 15:20:00|1247.45|1240.85|1248.37|1241.77|1250.23|1243.63|1246.41|1239.81|368
1744385100000|2025-04-11 15:25:00|1248.04|1241.44|1252.79|1246.19|1252.98|1246.38|1247.32|1240.72|272
1744385400000|2025-04-11 15:30:00|1252.74|1246.14|1254.39|1247.79|1257.9|1251.3|1252.11|1245.51|408
1744385700000|2025-04-11 15:35:00|1254.38|1247.78|1259.91|1253.31|1260.35|1253.75|1254.12|1247.52|412
1744386000000|2025-04-11 15:40:00|1259.75|1253.15|1256.05|1249.45|1259.75|1253.15|1254.87|1248.27|395
1744386300000|2025-04-11 15:45:00|1256.11|1249.51|1258.86|1252.26|1259.6|1253|1255.43|1248.83|326
1744386600000|2025-04-11 15:50:00|1258.78|1252.18|1257.37|1250.77|1259.41|1252.81|1255.84|1249.24|356
1744386900000|2025-04-11 15:55:00|1257.49|1250.89|1257.77|1251.17|1258.89|1252.29|1256.64|1250.04|255
1744387200000|2025-04-11 16:00:00|1257.81|1251.21|1255.81|1249.21|1258.44|1251.84|1253.4|1246.8|389
1744387500000|2025-04-11 16:05:00|1255.86|1249.26|1252.07|1245.47|1257.77|1251.17|1251.81|1245.21|362
1744387800000|2025-04-11 16:10:00|1252.34|1245.74|1251.52|1244.92|1253.85|1247.25|1251.23|1244.63|242
1744388100000|2025-04-11 16:15:00|1251.5|1244.9|1252.14|1245.54|1252.95|1246.35|1250.46|1243.86|323
1744388400000|2025-04-11 16:20:00|1252.12|1245.52|1250.37|1243.77|1252.92|1246.32|1249.9|1243.3|295
1744388700000|2025-04-11 16:25:00|1250.35|1243.75|1253.14|1246.54|1253.26|1246.66|1248.3|1241.7|290
1744389000000|2025-04-11 16:30:00|1253.12|1246.52|1261.1|1254.5|1261.67|1255.07|1253.12|1246.52|246
1744389300000|2025-04-11 16:35:00|1260.92|1254.32|1260.76|1254.16|1263.28|1256.68|1260.33|1253.73|378
1744389600000|2025-04-11 16:40:00|1260.78|1254.18|1263.99|1257.39|1263.99|1257.39|1260.3|1253.7|361
1744389900000|2025-04-11 16:45:00|1263.97|1257.37|1266.1|1259.5|1266.31|1259.71|1261.32|1254.72|318
1744390200000|2025-04-11 16:50:00|1266.15|1259.55|1264.42|1257.82|1266.22|1259.62|1263.53|1256.93|402
1744390500000|2025-04-11 16:55:00|1264.77|1258.17|1261.4|1254.8|1265.55|1258.95|1261.36|1254.76|350
1744390800000|2025-04-11 17:00:00|1261.35|1254.75|1262.31|1255.71|1264.08|1257.48|1259.05|1252.45|385
1744391100000|2025-04-11 17:05:00|1262.2|1255.6|1264.2|1257.6|1264.28|1257.68|1260.51|1253.91|364
1744391400000|2025-04-11 17:10:00|1264.14|1257.54|1263.94|1257.34|1264.3|1257.7|1262.42|1255.82|346
1744391700000|2025-04-11 17:15:00|1263.83|1257.23|1262.09|1255.49|1267.89|1261.29|1261.53|1254.93|330
1744392000000|2025-04-11 17:20:00|1261.99|1255.39|1263.41|1256.81|1266.3|1259.7|1261.87|1255.27|398
1744392300000|2025-04-11 17:25:00|1263.43|1256.83|1263.31|1256.71|1264.7|1258.1|1262.71|1256.11|271
1744392600000|2025-04-11 17:30:00|1263.3|1256.7|1264.62|1258.02|1265.58|1258.98|1261.48|1254.88|385
1744392900000|2025-04-11 17:35:00|1264.6|1258|1276.69|1270.09|1276.72|1270.12|1264.1|1257.5|301
1744393200000|2025-04-11 17:40:00|1276.72|1270.12|1281.41|1274.81|1282.04|1275.44|1274.98|1268.38|475
1744393500000|2025-04-11 17:45:00|1281.47|1274.87|1279.02|1272.42|1281.87|1275.27|1274.99|1268.39|424
1744393800000|2025-04-11 17:50:00|1279.01|1272.41|1279.16|1272.56|1280.92|1274.32|1276.36|1269.76|361
1744394100000|2025-04-11 17:55:00|1278.54|1271.94|1277.37|1270.77|1278.86|1272.26|1275.33|1268.73|271
1744394400000|2025-04-11 18:00:00|1277.39|1270.79|1281.24|1274.64|1281.24|1274.64|1275.63|1269.03|376
1744394700000|2025-04-11 18:05:00|1281.2|1274.6|1278.04|1271.44|1282.23|1275.63|1276.81|1270.21|362
1744395000000|2025-04-11 18:10:00|1278.03|1271.43|1279.33|1272.73|1279.71|1273.11|1277.01|1270.41|277
1744395300000|2025-04-11 18:15:00|1279.35|1272.75|1276.02|1269.42|1279.71|1273.11|1275.91|1269.31|330
1744395600000|2025-04-11 18:20:00|1276.09|1269.49|1276.67|1270.07|1276.78|1270.18|1272.31|1265.71|362
1744395900000|2025-04-11 18:25:00|1276.7|1270.1|1278.87|1272.27|1278.87|1272.27|1276.37|1269.77|199
1744396200000|2025-04-11 18:30:00|1279.63|1273.03|1279.22|1272.62|1280.38|1273.78|1277.98|1271.38|309
1744396500000|2025-04-11 18:35:00|1279.21|1272.61|1279.19|1272.59|1280.76|1274.16|1277.28|1270.68|315
1744396800000|2025-04-11 18:40:00|1279.21|1272.61|1280.17|1273.57|1280.34|1273.74|1277.4|1270.8|281
1744397100000|2025-04-11 18:45:00|1280.24|1273.64|1278.85|1272.25|1280.63|1274.03|1277.17|1270.57|230
1744397400000|2025-04-11 18:50:00|1278.37|1271.77|1276.39|1269.79|1278.37|1271.77|1272.39|1265.79|267
1744397700000|2025-04-11 18:55:00|1275.83|1269.23|1274.37|1267.77|1276.39|1269.79|1273.83|1267.23|315
1744398000000|2025-04-11 19:00:00|1274.39|1267.79|1278.72|1272.12|1279.04|1272.44|1273.44|1266.84|251
1744398300000|2025-04-11 19:05:00|1279.04|1272.44|1282.67|1276.07|1282.67|1276.07|1278.72|1272.12|107
1744398600000|2025-04-11 19:10:00|1282.92|1276.32|1282.91|1276.31|1283.17|1276.57|1281.23|1274.63|186
1744398900000|2025-04-11 19:15:00|1282.9|1276.3|1281.48|1274.88|1283.16|1276.56|1280.13|1273.53|205
1744399200000|2025-04-11 19:20:00|1281.02|1274.42|1281.63|1275.03|1282.8|1276.2|1279.14|1272.54|233
1744399500000|2025-04-11 19:25:00|1281.62|1275.02|1277.1|1270.5|1281.62|1275.02|1277.07|1270.47|239
1744399800000|2025-04-11 19:30:00|1277.07|1270.47|1276.85|1270.25|1277.29|1270.69|1275.31|1268.71|255
1744400100000|2025-04-11 19:35:00|1276.79|1270.19|1276.7|1270.1|1277.05|1270.45|1274.32|1267.72|226
1744400400000|2025-04-11 19:40:00|1276.35|1269.75|1275.1|1268.5|1276.35|1269.75|1274.36|1267.76|205
1744400700000|2025-04-11 19:45:00|1275.12|1268.52|1274.28|1267.68|1275.3|1268.7|1271.98|1265.38|243
1744401000000|2025-04-11 19:50:00|1274.83|1268.23|1274.47|1267.87|1276.01|1269.41|1273.42|1266.82|272
1744401300000|2025-04-11 19:55:00|1274.46|1267.86|1273.74|1267.14|1276.05|1269.45|1272.96|1266.36|307
1744401600000|2025-04-11 20:00:00|1273.72|1267.12|1273.12|1266.52|1274.26|1267.66|1271.3|1264.7|217
1744401900000|2025-04-11 20:05:00|1273.1|1266.5|1272.69|1266.09|1273.82|1267.22|1271.93|1265.33|204
1744402200000|2025-04-11 20:10:00|1272.7|1266.1|1274.08|1267.48|1275.09|1268.49|1272.06|1265.46|184
1744402500000|2025-04-11 20:15:00|1274.12|1267.52|1273.23|1266.63|1274.91|1268.31|1272.59|1265.99|193
1744402800000|2025-04-11 20:20:00|1273.27|1266.67|1276.29|1269.69|1276.42|1269.82|1272.92|1266.32|204
1744403100000|2025-04-11 20:25:00|1276.3|1269.7|1279.18|1272.58|1279.33|1272.73|1275.85|1269.25|201
1744403400000|2025-04-11 20:30:00|1279.16|1272.56|1280.88|1274.28|1281.42|1274.82|1278.95|1272.35|116
1744403700000|2025-04-11 20:35:00|1280.85|1274.25|1277.42|1270.82|1281.14|1274.54|1277.13|1270.53|199
1744404000000|2025-04-11 20:40:00|1277.41|1270.81|1281.2|1274.6|1281.35|1274.75|1276.91|1270.31|170
1744404300000|2025-04-11 20:45:00|1281.21|1274.61|1282.31|1275.71|1282.5|1275.9|1281.16|1274.56|138
1744404600000|2025-04-11 20:50:00|1282.38|1275.78|1281.33|1274.73|1282.65|1276.05|1281.01|1274.41|168
1744404900000|2025-04-11 20:55:00|1281.31|1274.71|1279.39|1272.79|1281.58|1274.98|1278.16|1271.56|235
1744441200000|2025-04-12 07:00:00|1272.06|1265.46|1272.05|1265.45|1272.72|1266.12|1270.45|1263.85|272
1744441500000|2025-04-12 07:05:00|1272.12|1265.52|1273.32|1266.72|1273.42|1266.82|1271.44|1264.84|220
1744441800000|2025-04-12 07:10:00|1273.38|1266.78|1275.11|1268.51|1275.11|1268.51|1272.37|1265.77|160
1744442100000|2025-04-12 07:15:00|1275.09|1268.49|1274.14|1267.54|1277.29|1270.69|1274.09|1267.49|221
1744442400000|2025-04-12 07:20:00|1274.28|1267.68|1272.44|1265.84|1274.44|1267.84|1272|1265.4|341
1744442700000|2025-04-12 07:25:00|1272.46|1265.86|1273.57|1266.97|1273.66|1267.06|1271.49|1264.89|245
1744443000000|2025-04-12 07:30:00|1273.58|1266.98|1275.07|1268.47|1275.34|1268.74|1273.01|1266.41|267
1744443300000|2025-04-12 07:35:00|1275.09|1268.49|1277.02|1270.42|1277.82|1271.22|1274.49|1267.89|150
1744443600000|2025-04-12 07:40:00|1277.03|1270.43|1277.82|1271.22|1277.82|1271.22|1275.51|1268.91|231
1744443900000|2025-04-12 07:45:00|1278.06|1271.46|1278.41|1271.81|1278.48|1271.88|1277.81|1271.21|196
1744444200000|2025-04-12 07:50:00|1278.42|1271.82|1281.39|1274.79|1282.14|1275.54|1278.33|1271.73|118
1744444500000|2025-04-12 07:55:00|1281.37|1274.77|1280.15|1273.55|1281.37|1274.77|1278.16|1271.56|264
1744444800000|2025-04-12 08:00:00|1280.14|1273.54|1283.98|1277.38|1284.01|1277.41|1279.93|1273.33|221
1744445100000|2025-04-12 08:05:00|1283.87|1277.27|1290.49|1283.89|1291.29|1284.69|1283.87|1277.27|324
1744445400000|2025-04-12 08:10:00|1290.3|1283.7|1296.2|1289.6|1296.73|1290.13|1290.02|1283.42|249
1744445700000|2025-04-12 08:15:00|1296.15|1289.55|1289.61|1283.01|1296.27|1289.67|1288.9|1282.3|388
1744446000000|2025-04-12 08:20:00|1289.51|1282.91|1284|1277.4|1289.96|1283.36|1283.97|1277.37|307
1744446300000|2025-04-12 08:25:00|1283.67|1277.07|1283.56|1276.96|1285.37|1278.77|1282.96|1276.36|254
1744446600000|2025-04-12 08:30:00|1283.57|1276.97|1281.8|1275.2|1283.57|1276.97|1281.3|1274.7|184
1744446900000|2025-04-12 08:35:00|1281.81|1275.21|1283.03|1276.43|1283.61|1277.01|1281.8|1275.2|187
1744447200000|2025-04-12 08:40:00|1283.05|1276.45|1282.51|1275.91|1284.52|1277.92|1281.82|1275.22|294
1744447500000|2025-04-12 08:45:00|1282.43|1275.83|1279.16|1272.56|1283.03|1276.43|1278.13|1271.53|239
1744447800000|2025-04-12 08:50:00|1279.21|1272.61|1279.98|1273.38|1280.01|1273.41|1278.27|1271.67|228
1744448100000|2025-04-12 08:55:00|1280|1273.4|1278.6|1272|1280|1273.4|1277.51|1270.91|186
1744448400000|2025-04-12 09:00:00|1278.48|1271.88|1281.22|1274.62|1281.55|1274.95|1278.48|1271.88|208
1744448700000|2025-04-12 09:05:00|1280.94|1274.34|1279.13|1272.53|1280.94|1274.34|1278.47|1271.87|240
1744449000000|2025-04-12 09:10:00|1279.09|1272.49|1275.23|1268.63|1279.92|1273.32|1275.23|1268.63|207
1744449300000|2025-04-12 09:15:00|1274.72|1268.12|1275.13|1268.53|1275.13|1268.53|1273.19|1266.59|65
1744449600000|2025-04-12 09:20:00|1275.52|1268.92|1277.1|1270.5|1277.15|1270.55|1275.52|1268.92|89
1744449900000|2025-04-12 09:25:00|1277.15|1270.55|1276.3|1269.7|1277.64|1271.04|1276.3|1269.7|182
1744450200000|2025-04-12 09:30:00|1276.39|1269.79|1277.53|1270.93|1277.88|1271.28|1276.3|1269.7|146
1744450500000|2025-04-12 09:35:00|1277.52|1270.92|1275.53|1268.93|1277.56|1270.96|1275.12|1268.52|217
1744450800000|2025-04-12 09:40:00|1275.48|1268.88|1277.52|1270.92|1277.8|1271.2|1275.25|1268.65|169
1744451100000|2025-04-12 09:45:00|1277.56|1270.96|1279.54|1272.94|1279.78|1273.18|1276.97|1270.37|254
1744451400000|2025-04-12 09:50:00|1279.55|1272.95|1278.94|1272.34|1279.78|1273.18|1277.49|1270.89|230
1744451700000|2025-04-12 09:55:00|1278.95|1272.35|1278.9|1272.3|1279.76|1273.16|1278.32|1271.72|216
1744452000000|2025-04-12 10:00:00|1278.92|1272.32|1277.23|1270.63|1279.14|1272.54|1274.8|1268.2|197
1744452300000|2025-04-12 10:05:00|1277.34|1270.74|1278.9|1272.3|1279.12|1272.52|1276.19|1269.59|191
1744452600000|2025-04-12 10:10:00|1278.91|1272.31|1277.01|1270.41|1279.78|1273.18|1276.91|1270.31|229
1744452900000|2025-04-12 10:15:00|1276.98|1270.38|1273.09|1266.49|1279.02|1272.42|1272.92|1266.32|282
1744453200000|2025-04-12 10:20:00|1273.11|1266.51|1274.74|1268.14|1274.96|1268.36|1272.72|1266.12|174
1744453500000|2025-04-12 10:25:00|1274.73|1268.13|1276.07|1269.47|1276.85|1270.25|1274.44|1267.84|190
1744453800000|2025-04-12 10:30:00|1276.12|1269.52|1274|1267.4|1276.54|1269.94|1274|1267.4|267
1744454100000|2025-04-12 10:35:00|1273.97|1267.37|1274.25|1267.65|1274.88|1268.28|1272.84|1266.24|204
1744454400000|2025-04-12 10:40:00|1274.1|1267.5|1271.01|1264.41|1274.15|1267.55|1270.94|1264.34|163
1744454700000|2025-04-12 10:45:00|1271.06|1264.46|1273.41|1266.81|1273.48|1266.88|1270.14|1263.54|234
1744455000000|2025-04-12 10:50:00|1273.11|1266.51|1271.89|1265.29|1274.02|1267.42|1271.33|1264.73|273
1744455300000|2025-04-12 10:55:00|1271.88|1265.28|1272.3|1265.7|1272.88|1266.28|1271.12|1264.52|177
1744455600000|2025-04-12 11:00:00|1272.37|1265.77|1276.15|1269.55|1276.15|1269.55|1272.37|1265.77|239
1744455900000|2025-04-12 11:05:00|1276.18|1269.58|1276.4|1269.8|1277.55|1270.95|1276.14|1269.54|211
1744456200000|2025-04-12 11:10:00|1276.36|1269.76|1277.43|1270.83|1277.43|1270.83|1275.87|1269.27|229
1744456500000|2025-04-12 11:15:00|1277.42|1270.82|1280.2|1273.6|1280.2|1273.6|1276.98|1270.38|130
1744456800000|2025-04-12 11:20:00|1280.47|1273.87|1280.15|1273.55|1280.47|1273.87|1278.3|1271.7|164
1744457100000|2025-04-12 11:25:00|1280.12|1273.52|1281.04|1274.44|1281.17|1274.57|1279.51|1272.91|216
1744457400000|2025-04-12 11:30:00|1281.02|1274.42|1279.4|1272.8|1281.02|1274.42|1278.99|1272.39|224
1744457700000|2025-04-12 11:35:00|1279.38|1272.78|1278.72|1272.12|1279.39|1272.79|1277.2|1270.6|208
1744458000000|2025-04-12 11:40:00|1278.9|1272.3|1277.19|1270.59|1278.9|1272.3|1276.85|1270.25|157
1744458300000|2025-04-12 11:45:00|1277.15|1270.55|1278.07|1271.47|1279.44|1272.84|1276.38|1269.78|201
1744458600000|2025-04-12 11:50:00|1278.05|1271.45|1279.1|1272.5|1279.46|1272.86|1277.03|1270.43|135
1744458900000|2025-04-12 11:55:00|1279.11|1272.51|1277.22|1270.62|1279.34|1272.74|1277.11|1270.51|175
1744459200000|2025-04-12 12:00:00|1277.24|1270.64|1276.08|1269.48|1278.38|1271.78|1275.23|1268.63|203
1744459500000|2025-04-12 12:05:00|1276.17|1269.57|1277.72|1271.12|1277.72|1271.12|1274.45|1267.85|179
1744459800000|2025-04-12 12:10:00|1278|1271.4|1281.24|1274.64|1281.76|1275.16|1278|1271.4|129
1744460100000|2025-04-12 12:15:00|1281.26|1274.66|1281.6|1275|1281.9|1275.3|1280.08|1273.48|252
1744460400000|2025-04-12 12:20:00|1281.82|1275.22|1280.94|1274.34|1282.08|1275.48|1280.92|1274.32|223
1744460700000|2025-04-12 12:25:00|1280.96|1274.36|1282.37|1275.77|1282.5|1275.9|1280.84|1274.24|136
1744461000000|2025-04-12 12:30:00|1282.38|1275.78|1279.91|1273.31|1282.5|1275.9|1279.89|1273.29|271
1744461300000|2025-04-12 12:35:00|1279.94|1273.34|1287|1280.4|1287.09|1280.49|1279.72|1273.12|234
1744461600000|2025-04-12 12:40:00|1287.12|1280.52|1284.05|1277.45|1287.79|1281.19|1281.53|1274.93|408
1744461900000|2025-04-12 12:45:00|1284.06|1277.46|1283.42|1276.82|1284.63|1278.03|1280.94|1274.34|358
1744462200000|2025-04-12 12:50:00|1283.35|1276.75|1281.35|1274.75|1283.44|1276.84|1280.61|1274.01|290
1744462500000|2025-04-12 12:55:00|1281.43|1274.83|1285.5|1278.9|1286.89|1280.29|1281.37|1274.77|291
1744462800000|2025-04-12 13:00:00|1285.51|1278.91|1287.11|1280.51|1288.03|1281.43|1284.24|1277.64|412
1744463100000|2025-04-12 13:05:00|1287.05|1280.45|1290.99|1284.39|1291.95|1285.35|1286.88|1280.28|372
1744463400000|2025-04-12 13:10:00|1291.02|1284.42|1293.12|1286.52|1293.29|1286.69|1290.46|1283.86|361
1744463700000|2025-04-12 13:15:00|1292.97|1286.37|1292.65|1286.05|1294.41|1287.81|1291.02|1284.42|382
1744464000000|2025-04-12 13:20:00|1292.6|1286|1287.34|1280.74|1292.6|1286|1284.92|1278.32|463
1744464300000|2025-04-12 13:25:00|1287.33|1280.73|1293.47|1286.87|1293.72|1287.12|1287|1280.4|379
1744464600000|2025-04-12 13:30:00|1293.49|1286.89|1292.26|1285.66|1295.21|1288.61|1291.37|1284.77|371
1744464900000|2025-04-12 13:35:00|1292.27|1285.67|1296.15|1289.55|1296.15|1289.55|1291.06|1284.46|153
1744465200000|2025-04-12 13:40:00|1296.44|1289.84|1303|1296.4|1304.53|1297.93|1295.78|1289.18|262
1744465500000|2025-04-12 13:45:00|1302.93|1296.33|1306.85|1300.25|1313.14|1306.54|1302.81|1296.21|512
1744465800000|2025-04-12 13:50:00|1306.67|1300.07|1310.96|1304.36|1311.38|1304.78|1305.32|1298.72|531
1744466100000|2025-04-12 13:55:00|1310.9|1304.3|1308.75|1302.15|1313.84|1307.24|1307.96|1301.36|385
1744466400000|2025-04-12 14:00:00|1309.06|1302.46|1309.11|1302.51|1310.21|1303.61|1304.88|1298.28|442
1744466700000|2025-04-12 14:05:00|1309.14|1302.54|1313.55|1306.95|1314.55|1307.95|1309.11|1302.51|362
1744467000000|2025-04-12 14:10:00|1313.89|1307.29|1309.7|1303.1|1313.97|1307.37|1308.55|1301.95|255
1744467300000|2025-04-12 14:15:00|1309.91|1303.31|1308.27|1301.67|1310.04|1303.44|1307.83|1301.23|228
1744467600000|2025-04-12 14:20:00|1308.46|1301.86|1321.09|1314.49|1322.27|1315.67|1308.46|1301.86|300
1744467900000|2025-04-12 14:25:00|1321.11|1314.51|1321.95|1315.35|1323.3|1316.7|1318.43|1311.83|396
1744468200000|2025-04-12 14:30:00|1321.97|1315.37|1324.67|1318.07|1329.21|1322.61|1321.97|1315.37|406
1744468500000|2025-04-12 14:35:00|1324.69|1318.09|1327.93|1321.33|1327.93|1321.33|1322.1|1315.5|382
1744468800000|2025-04-12 14:40:00|1327.53|1320.93|1323.16|1316.56|1327.95|1321.35|1320.9|1314.3|316
1744469100000|2025-04-12 14:45:00|1323.25|1316.65|1319.66|1313.06|1323.35|1316.75|1318.44|1311.84|275
1744469400000|2025-04-12 14:50:00|1319.35|1312.75|1327.35|1320.75|1328.03|1321.43|1319.15|1312.55|325
1744469700000|2025-04-12 14:55:00|1327.37|1320.77|1327.2|1320.6|1329|1322.4|1326.3|1319.7|287
1744470000000|2025-04-12 15:00:00|1327.01|1320.41|1327.2|1320.6|1329|1322.4|1325.68|1319.08|367
1744470300000|2025-04-12 15:05:00|1327.17|1320.57|1320.43|1313.83|1327.17|1320.57|1320.19|1313.59|312
1744470600000|2025-04-12 15:10:00|1320.3|1313.7|1318.45|1311.85|1322.05|1315.45|1318.31|1311.71|302
1744470900000|2025-04-12 15:15:00|1318.52|1311.92|1322.33|1315.73|1323.42|1316.82|1313.66|1307.06|469
1744471200000|2025-04-12 15:20:00|1322.3|1315.7|1322.43|1315.83|1325.3|1318.7|1320.63|1314.03|458
1744471500000|2025-04-12 15:25:00|1322.46|1315.86|1325.36|1318.76|1325.96|1319.36|1320.75|1314.15|366
1744471800000|2025-04-12 15:30:00|1325.48|1318.88|1325.44|1318.84|1325.71|1319.11|1321.6|1315|396
1744472100000|2025-04-12 15:35:00|1325.33|1318.73|1323.61|1317.01|1328.14|1321.54|1323.61|1317.01|357
1744472400000|2025-04-12 15:40:00|1323.64|1317.04|1325.3|1318.7|1328.3|1321.7|1323.64|1317.04|305
1744472700000|2025-04-12 15:45:00|1325.45|1318.85|1320.49|1313.89|1325.63|1319.03|1319.76|1313.16|264
1744473000000|2025-04-12 15:50:00|1320.51|1313.91|1314.72|1308.12|1321|1314.4|1314.49|1307.89|291
1744473300000|2025-04-12 15:55:00|1314.9|1308.3|1314.78|1308.18|1316.19|1309.59|1313.07|1306.47|279
1744473600000|2025-04-12 16:00:00|1314.8|1308.2|1317.65|1311.05|1318.91|1312.31|1313.75|1307.15|389
1744473900000|2025-04-12 16:05:00|1317.63|1311.03|1312.38|1305.78|1317.63|1311.03|1311.18|1304.58|361
1744474200000|2025-04-12 16:10:00|1312.4|1305.8|1312.6|1306|1312.85|1306.25|1309.71|1303.11|293
1744474500000|2025-04-12 16:15:00|1312.47|1305.87|1314.41|1307.81|1315.04|1308.44|1311.83|1305.23|149
1744474800000|2025-04-12 16:20:00|1314.49|1307.89|1319.44|1312.84|1319.69|1313.09|1314.49|1307.89|252
1744475100000|2025-04-12 16:25:00|1319.46|1312.86|1316.72|1310.12|1319.46|1312.86|1315.82|1309.22|248
1744475400000|2025-04-12 16:30:00|1316.77|1310.17|1313.52|1306.92|1317.29|1310.69|1312.29|1305.69|264
1744475700000|2025-04-12 16:35:00|1313.57|1306.97|1316.41|1309.81|1316.41|1309.81|1313.26|1306.66|325
1744476000000|2025-04-12 16:40:00|1316.53|1309.93|1310.29|1303.69|1316.68|1310.08|1310.29|1303.69|342
1744476300000|2025-04-12 16:45:00|1310.3|1303.7|1307.69|1301.09|1310.35|1303.75|1307.06|1300.46|417
1744476600000|2025-04-12 16:50:00|1307.67|1301.07|1307.56|1300.96|1308.87|1302.27|1307.06|1300.46|250
1744476900000|2025-04-12 16:55:00|1307.68|1301.08|1308.68|1302.08|1308.77|1302.17|1307.3|1300.7|244
1744477200000|2025-04-12 17:00:00|1308.63|1302.03|1309.69|1303.09|1310.25|1303.65|1308.34|1301.74|286
1744477500000|2025-04-12 17:05:00|1309.68|1303.08|1301.71|1295.11|1310.11|1303.51|1301.71|1295.11|191
1744477800000|2025-04-12 17:10:00|1301.69|1295.09|1300.75|1294.15|1303.68|1297.08|1300.6|1294|275
1744478100000|2025-04-12 17:15:00|1300.77|1294.17|1302.69|1296.09|1303.76|1297.16|1300.72|1294.12|305
1744478400000|2025-04-12 17:20:00|1302.68|1296.08|1305.47|1298.87|1305.94|1299.34|1301.64|1295.04|341
1744478700000|2025-04-12 17:25:00|1305.45|1298.85|1305.73|1299.13|1307.05|1300.45|1304.53|1297.93|286
1744479000000|2025-04-12 17:30:00|1305.61|1299.01|1309.14|1302.54|1310.25|1303.65|1305.61|1299.01|307
1744479300000|2025-04-12 17:35:00|1309.12|1302.52|1310.7|1304.1|1310.7|1304.1|1307.3|1300.7|213
1744479600000|2025-04-12 17:40:00|1310.64|1304.04|1312.21|1305.61|1312.58|1305.98|1309.35|1302.75|256
1744479900000|2025-04-12 17:45:00|1312.18|1305.58|1307.27|1300.67|1312.18|1305.58|1307.27|1300.67|319
1744480200000|2025-04-12 17:50:00|1307.3|1300.7|1308.43|1301.83|1309.85|1303.25|1307.18|1300.58|259
1744480500000|2025-04-12 17:55:00|1308.29|1301.69|1308.4|1301.8|1308.69|1302.09|1306.4|1299.8|238
1744480800000|2025-04-12 18:00:00|1308.34|1301.74|1310.76|1304.16|1311.76|1305.16|1308.06|1301.46|245
1744481100000|2025-04-12 18:05:00|1311.15|1304.55|1308.62|1302.02|1311.17|1304.57|1307.5|1300.9|231
1744481400000|2025-04-12 18:10:00|1308.74|1302.14|1309.88|1303.28|1310.64|1304.04|1307.59|1300.99|220
1744481700000|2025-04-12 18:15:00|1309.97|1303.37|1311.54|1304.94|1312.6|1306|1309.97|1303.37|186
1744482000000|2025-04-12 18:20:00|1311.6|1305|1311.82|1305.22|1311.82|1305.22|1310.55|1303.95|213
1744482300000|2025-04-12 18:25:00|1312.21|1305.61|1312.6|1306|1312.6|1306|1310.57|1303.97|229
1744482600000|2025-04-12 18:30:00|1312.54|1305.94|1312.3|1305.7|1313.08|1306.48|1311.71|1305.11|217
1744482900000|2025-04-12 18:35:00|1312.75|1306.15|1312.86|1306.26|1313.75|1307.15|1311.73|1305.13|210
1744483200000|2025-04-12 18:40:00|1312.88|1306.28|1314.44|1307.84|1314.56|1307.96|1312.88|1306.28|162
1744483500000|2025-04-12 18:45:00|1314.46|1307.86|1316.84|1310.24|1318.26|1311.66|1314.46|1307.86|236
1744483800000|2025-04-12 18:50:00|1316.78|1310.18|1320.46|1313.86|1321.24|1314.64|1316.78|1310.18|245
1744484100000|2025-04-12 18:55:00|1320.41|1313.81|1319.76|1313.16|1321.19|1314.59|1319.61|1313.01|239
1744484400000|2025-04-12 19:00:00|1319.73|1313.13|1316.18|1309.58|1320.17|1313.57|1315.61|1309.01|290
1744484700000|2025-04-12 19:05:00|1316.19|1309.59|1316.39|1309.79|1317.8|1311.2|1315.47|1308.87|235
1744485000000|2025-04-12 19:10:00|1316.38|1309.78|1315.87|1309.27|1317.39|1310.79|1315.35|1308.75|255
1744485300000|2025-04-12 19:15:00|1315.83|1309.23|1317.6|1311|1319.48|1312.88|1314.46|1307.86|296
1744485600000|2025-04-12 19:20:00|1317.62|1311.02|1315.55|1308.95|1317.87|1311.27|1314.41|1307.81|273
1744485900000|2025-04-12 19:25:00|1315.57|1308.97|1314.56|1307.96|1316.87|1310.27|1312.02|1305.42|210
1744486200000|2025-04-12 19:30:00|1314.54|1307.94|1313.29|1306.69|1314.55|1307.95|1311.48|1304.88|214
1744486500000|2025-04-12 19:35:00|1313.27|1306.67|1312.34|1305.74|1316.2|1309.6|1312.22|1305.62|280
1744486800000|2025-04-12 19:40:00|1312.29|1305.69|1312.05|1305.45|1313.68|1307.08|1311.57|1304.97|213
1744487100000|2025-04-12 19:45:00|1312.07|1305.47|1313.18|1306.58|1313.18|1306.58|1310.11|1303.51|218
1744487400000|2025-04-12 19:50:00|1313.12|1306.52|1311.8|1305.2|1313.17|1306.57|1310.04|1303.44|143
1744487700000|2025-04-12 19:55:00|1311.86|1305.26|1312.52|1305.92|1312.86|1306.26|1310.78|1304.18|268
1744488000000|2025-04-12 20:00:00|1312.51|1305.91|1314.64|1308.04|1314.64|1308.04|1311.47|1304.87|231
1744488300000|2025-04-12 20:05:00|1314.61|1308.01|1314.81|1308.21|1315.86|1309.26|1313.74|1307.14|336
1744488600000|2025-04-12 20:10:00|1314.79|1308.19|1314.99|1308.39|1315.86|1309.26|1312.87|1306.27|306
1744488900000|2025-04-12 20:15:00|1315.22|1308.62|1314.66|1308.06|1315.86|1309.26|1313.55|1306.95|297
1744489200000|2025-04-12 20:20:00|1314.6|1308|1315.91|1309.31|1316.45|1309.85|1312.9|1306.3|300
1744489500000|2025-04-12 20:25:00|1315.9|1309.3|1318.14|1311.54|1318.14|1311.54|1315.85|1309.25|75
1744489800000|2025-04-12 20:30:00|1318.09|1311.49|1322.87|1316.27|1324.16|1317.56|1317.9|1311.3|256
1744490100000|2025-04-12 20:35:00|1322.88|1316.28|1324.49|1317.89|1324.65|1318.05|1320.6|1314|339
1744490400000|2025-04-12 20:40:00|1324.47|1317.87|1326.31|1319.71|1328.22|1321.62|1323.5|1316.9|331
1744490700000|2025-04-12 20:45:00|1326.46|1319.86|1322.4|1315.8|1326.8|1320.2|1320.92|1314.32|290
1744491000000|2025-04-12 20:50:00|1322.39|1315.79|1317.63|1311.03|1322.39|1315.79|1317.63|1311.03|268
1744491300000|2025-04-12 20:55:00|1317.66|1311.06|1324.68|1318.08|1325.67|1319.07|1317.48|1310.88|288
1744491600000|2025-04-12 21:00:00|1324.69|1318.09|1323.45|1316.85|1326.23|1319.63|1322.98|1316.38|288
1744491900000|2025-04-12 21:05:00|1323.47|1316.87|1324.78|1318.18|1327.54|1320.94|1323.43|1316.83|151
1744492200000|2025-04-12 21:10:00|1324.7|1318.1|1323.2|1316.6|1326.46|1319.86|1322.91|1316.31|310
1744492500000|2025-04-12 21:15:00|1323.21|1316.61|1329|1322.4|1329|1322.4|1322.85|1316.25|179
1744492800000|2025-04-12 21:20:00|1329.13|1322.53|1329.82|1323.22|1330.82|1324.22|1328.91|1322.31|152
1744493100000|2025-04-12 21:25:00|1330|1323.4|1325.61|1319.01|1330.93|1324.33|1325.6|1319|183
1744493400000|2025-04-12 21:30:00|1325.6|1319|1325.3|1318.7|1325.6|1319|1323.62|1317.02|153
1744493700000|2025-04-12 21:35:00|1325.28|1318.68|1324.38|1317.78|1325.3|1318.7|1324.35|1317.75|106
1744494000000|2025-04-12 21:40:00|1324.28|1317.68|1325.71|1319.11|1325.72|1319.12|1323.92|1317.32|59
1744494300000|2025-04-12 21:45:00|1325.69|1319.09|1324.79|1318.19|1325.75|1319.15|1323.85|1317.25|179
1744494600000|2025-04-12 21:50:00|1324.8|1318.2|1327|1320.4|1327.15|1320.55|1324.8|1318.2|137
1744494900000|2025-04-12 21:55:00|1327.01|1320.41|1323.63|1317.03|1327.01|1320.41|1322.83|1316.23|283
1744495200000|2025-04-12 22:00:00|1323.76|1317.16|1324.63|1318.03|1328.68|1322.08|1323.76|1317.16|326
1744495500000|2025-04-12 22:05:00|1324.64|1318.04|1326.14|1319.54|1326.2|1319.6|1321.72|1315.12|261
1744495800000|2025-04-12 22:10:00|1326.17|1319.57|1327.8|1321.2|1327.86|1321.26|1325.12|1318.52|254
1744496100000|2025-04-12 22:15:00|1327.83|1321.23|1330.86|1324.26|1331.33|1324.73|1327.78|1321.18|216
1744496400000|2025-04-12 22:20:00|1330.88|1324.28|1327|1320.4|1331.3|1324.7|1326.8|1320.2|226
1744496700000|2025-04-12 22:25:00|1326.95|1320.35|1325.03|1318.43|1326.95|1320.35|1324.48|1317.88|201
1744497000000|2025-04-12 22:30:00|1324.98|1318.38|1324.84|1318.24|1325.4|1318.8|1323.73|1317.13|224
1744497300000|2025-04-12 22:35:00|1324.85|1318.25|1322.95|1316.35|1326.45|1319.85|1322.95|1316.35|267
1744497600000|2025-04-12 22:40:00|1323|1316.4|1326.02|1319.42|1326.04|1319.44|1322.42|1315.82|209
1744497900000|2025-04-12 22:45:00|1325.94|1319.34|1321.69|1315.09|1325.94|1319.34|1321.43|1314.83|243
1744498200000|2025-04-12 22:50:00|1321.61|1315.01|1320.83|1314.23|1321.61|1315.01|1319.71|1313.11|176
1744498500000|2025-04-12 22:55:00|1320.85|1314.25|1320.67|1314.07|1321.5|1314.9|1319.74|1313.14|145
1744498800000|2025-04-12 23:00:00|1320.86|1314.26|1321.07|1314.47|1322.48|1315.88|1319.89|1313.29|242
1744499100000|2025-04-12 23:05:00|1321.48|1314.88|1322.99|1316.39|1322.99|1316.39|1320.9|1314.3|174
1744499400000|2025-04-12 23:10:00|1323|1316.4|1318.76|1312.16|1323.47|1316.87|1318.02|1311.42|140
1744499700000|2025-04-12 23:15:00|1318.7|1312.1|1322.94|1316.34|1323.4|1316.8|1318.31|1311.71|223
1744500000000|2025-04-12 23:20:00|1323.11|1316.51|1318.76|1312.16|1323.11|1316.51|1318.69|1312.09|167
1744500300000|2025-04-12 23:25:00|1318.88|1312.28|1319.4|1312.8|1319.47|1312.87|1317.95|1311.35|210
1744500600000|2025-04-12 23:30:00|1319.41|1312.81|1317.81|1311.21|1320.07|1313.47|1317.67|1311.07|264
1744500900000|2025-04-12 23:35:00|1317.79|1311.19|1318.61|1312.01|1319.38|1312.78|1317.6|1311|235
1744501200000|2025-04-12 23:40:00|1318.63|1312.03|1320.34|1313.74|1320.54|1313.94|1318.56|1311.96|193
1744501500000|2025-04-12 23:45:00|1320.33|1313.73|1319.74|1313.14|1321.49|1314.89|1319.68|1313.08|189
1744501800000|2025-04-12 23:50:00|1319.77|1313.17|1317.73|1311.13|1319.92|1313.32|1317.39|1310.79|159
1744502100000|2025-04-12 23:55:00|1317.74|1311.14|1317.77|1311.17|1319.19|1312.59|1316.34|1309.74|175
1744502400000|2025-04-13 00:00:00|1318.16|1311.56|1316.39|1309.79|1318.88|1312.28|1315.46|1308.86|258
1744502700000|2025-04-13 00:05:00|1316.3|1309.7|1320.52|1313.92|1320.6|1314|1315.74|1309.14|249
1744503000000|2025-04-13 00:10:00|1320.62|1314.02|1321.31|1314.71|1321.49|1314.89|1319.61|1313.01|226
1744503300000|2025-04-13 00:15:00|1321.32|1314.72|1321.2|1314.6|1321.49|1314.89|1319.75|1313.15|221
1744503600000|2025-04-13 00:20:00|1321.23|1314.63|1315.88|1309.28|1321.94|1315.34|1315.29|1308.69|301
1744503900000|2025-04-13 00:25:00|1316.12|1309.52|1314.8|1308.2|1316.61|1310.01|1313.82|1307.22|231
1744504200000|2025-04-13 00:30:00|1314.63|1308.03|1313.93|1307.33|1314.63|1308.03|1310.78|1304.18|240
1744504500000|2025-04-13 00:35:00|1313.91|1307.31|1316.51|1309.91|1317.4|1310.8|1313.61|1307.01|334
1744504800000|2025-04-13 00:40:00|1316.48|1309.88|1318.05|1311.45|1318.12|1311.52|1315.73|1309.13|130
1744505100000|2025-04-13 00:45:00|1318.04|1311.44|1322.4|1315.8|1322.4|1315.8|1317.57|1310.97|141
1744505400000|2025-04-13 00:50:00|1322.92|1316.32|1323.47|1316.87|1324.9|1318.3|1322.92|1316.32|211
1744505700000|2025-04-13 00:55:00|1323.26|1316.66|1321.52|1314.92|1324.51|1317.91|1321.17|1314.57|253
1744506000000|2025-04-13 01:00:00|1321.62|1315.02|1316.85|1310.25|1322.21|1315.61|1316.57|1309.97|246
1744506300000|2025-04-13 01:05:00|1316.8|1310.2|1320.66|1314.06|1321.76|1315.16|1315.65|1309.05|314
1744506600000|2025-04-13 01:10:00|1320.68|1314.08|1322.92|1316.32|1322.98|1316.38|1319.69|1313.09|311
1744506900000|2025-04-13 01:15:00|1322.98|1316.38|1315.94|1309.34|1324.56|1317.96|1315.8|1309.2|394
1744507200000|2025-04-13 01:20:00|1316.01|1309.41|1318.98|1312.38|1320.23|1313.63|1315.55|1308.95|343
1744507500000|2025-04-13 01:25:00|1318.97|1312.37|1321.39|1314.79|1321.69|1315.09|1317.85|1311.25|356
1744507800000|2025-04-13 01:30:00|1321.44|1314.84|1317.35|1310.75|1324.99|1318.39|1316.4|1309.8|451
1744508100000|2025-04-13 01:35:00|1317.46|1310.86|1314.21|1307.61|1318.8|1312.2|1312.92|1306.32|384
1744508400000|2025-04-13 01:40:00|1313.88|1307.28|1316.88|1310.28|1317.54|1310.94|1313.49|1306.89|282
1744508700000|2025-04-13 01:45:00|1316.87|1310.27|1311.06|1304.46|1318.13|1311.53|1307.59|1300.99|399
1744509000000|2025-04-13 01:50:00|1311.18|1304.58|1307.53|1300.93|1311.27|1304.67|1307.3|1300.7|425
1744509300000|2025-04-13 01:55:00|1307.71|1301.11|1305.77|1299.17|1308.24|1301.64|1303.53|1296.93|372
1744509600000|2025-04-13 02:00:00|1305.88|1299.28|1307.12|1300.52|1308.47|1301.87|1304.77|1298.17|405
1744509900000|2025-04-13 02:05:00|1307.27|1300.67|1306.69|1300.09|1309.57|1302.97|1306.3|1299.7|263
1744510200000|2025-04-13 02:10:00|1306.74|1300.14|1305.58|1298.98|1307.21|1300.61|1305.28|1298.68|264
1744510500000|2025-04-13 02:15:00|1305.35|1298.75|1304.45|1297.85|1308.15|1301.55|1302.02|1295.42|333
1744510800000|2025-04-13 02:20:00|1304.46|1297.86|1304.52|1297.92|1305.66|1299.06|1302.55|1295.95|326
1744511100000|2025-04-13 02:25:00|1304.55|1297.95|1303.28|1296.68|1305.79|1299.19|1302.02|1295.42|352
1744511400000|2025-04-13 02:30:00|1303.25|1296.65|1306.55|1299.95|1307|1300.4|1302.52|1295.92|261
1744511700000|2025-04-13 02:35:00|1306.54|1299.94|1307.09|1300.49|1308.56|1301.96|1305.87|1299.27|260
1744512000000|2025-04-13 02:40:00|1307|1300.4|1311.38|1304.78|1312.03|1305.43|1306.44|1299.84|250
1744512300000|2025-04-13 02:45:00|1311.18|1304.58|1310.23|1303.63|1311.55|1304.95|1309.05|1302.45|273
1744512600000|2025-04-13 02:50:00|1310.3|1303.7|1311.25|1304.65|1312.23|1305.63|1310.07|1303.47|258
1744512900000|2025-04-13 02:55:00|1311.23|1304.63|1311.67|1305.07|1314.1|1307.5|1310.45|1303.85|221
1744513200000|2025-04-13 03:00:00|1311.54|1304.94|1313.05|1306.45|1313.76|1307.16|1311.1|1304.5|293
1744513500000|2025-04-13 03:05:00|1312.21|1305.61|1310.25|1303.65|1313.81|1307.21|1309.59|1302.99|270
1744513800000|2025-04-13 03:10:00|1310.1|1303.5|1310.72|1304.12|1310.93|1304.33|1309.78|1303.18|168
1744514100000|2025-04-13 03:15:00|1310.56|1303.96|1307.45|1300.85|1311.65|1305.05|1307.32|1300.72|222
1744514400000|2025-04-13 03:20:00|1307.47|1300.87|1307.3|1300.7|1308.36|1301.76|1306.29|1299.69|228
1744514700000|2025-04-13 03:25:00|1307.4|1300.8|1305.39|1298.79|1308.19|1301.59|1305.13|1298.53|173
1744515000000|2025-04-13 03:30:00|1305.35|1298.75|1308.88|1302.28|1308.88|1302.28|1305.34|1298.74|222
1744515300000|2025-04-13 03:35:00|1309.56|1302.96|1308.54|1301.94|1311.34|1304.74|1308.17|1301.57|178
1744515600000|2025-04-13 03:40:00|1308.56|1301.96|1307.7|1301.1|1309.33|1302.73|1306.19|1299.59|191
1744515900000|2025-04-13 03:45:00|1307.84|1301.24|1308.13|1301.53|1309.51|1302.91|1307.29|1300.69|148
1744516200000|2025-04-13 03:50:00|1308.22|1301.62|1308.67|1302.07|1310.73|1304.13|1307.27|1300.67|196
1744516500000|2025-04-13 03:55:00|1308.65|1302.05|1307.57|1300.97|1308.65|1302.05|1306.68|1300.08|179
1744516800000|2025-04-13 04:00:00|1307.76|1301.16|1307.3|1300.7|1308.22|1301.62|1305.59|1298.99|134
1744517100000|2025-04-13 04:05:00|1307.37|1300.77|1303.41|1296.81|1307.66|1301.06|1303.17|1296.57|212
1744517400000|2025-04-13 04:10:00|1303.33|1296.73|1302.89|1296.29|1303.73|1297.13|1301.91|1295.31|185
1744517700000|2025-04-13 04:15:00|1302.57|1295.97|1298.46|1291.86|1302.57|1295.97|1297.62|1291.02|272
1744518000000|2025-04-13 04:20:00|1298.77|1292.17|1302.48|1295.88|1302.76|1296.16|1298.27|1291.67|255
1744518300000|2025-04-13 04:25:00|1302.51|1295.91|1301.46|1294.86|1304.03|1297.43|1301.38|1294.78|130
1744518600000|2025-04-13 04:30:00|1301.59|1294.99|1297.15|1290.55|1301.62|1295.02|1295.48|1288.88|247
1744518900000|2025-04-13 04:35:00|1296.74|1290.14|1297.3|1290.7|1298.73|1292.13|1296.16|1289.56|296
1744519200000|2025-04-13 04:40:00|1297.21|1290.61|1298.44|1291.84|1298.46|1291.86|1296.33|1289.73|224
1744519500000|2025-04-13 04:45:00|1298.43|1291.83|1298.33|1291.73|1300.43|1293.83|1298.16|1291.56|159
1744519800000|2025-04-13 04:50:00|1298.25|1291.65|1295.32|1288.72|1298.34|1291.74|1294.69|1288.09|251
1744520100000|2025-04-13 04:55:00|1295.33|1288.73|1295.65|1289.05|1295.67|1289.07|1294.04|1287.44|264
1744520400000|2025-04-13 05:00:00|1295.46|1288.86|1297.52|1290.92|1297.87|1291.27|1295.46|1288.86|189
1744520700000|2025-04-13 05:05:00|1297.63|1291.03|1294.47|1287.87|1299.65|1293.05|1294.42|1287.82|253
1744521000000|2025-04-13 05:10:00|1294.46|1287.86|1291.17|1284.57|1295.39|1288.79|1291.17|1284.57|179
1744521300000|2025-04-13 05:15:00|1291.37|1284.77|1292.9|1286.3|1292.9|1286.3|1291.27|1284.67|111
1744521600000|2025-04-13 05:20:00|1293.23|1286.63|1293.28|1286.68|1294.76|1288.16|1292.37|1285.77|284
1744521900000|2025-04-13 05:25:00|1293.26|1286.66|1294.71|1288.11|1295|1288.4|1292.63|1286.03|242
1744522200000|2025-04-13 05:30:00|1294.77|1288.17|1292.55|1285.95|1295.84|1289.24|1291.5|1284.9|271
1744522500000|2025-04-13 05:35:00|1292.54|1285.94|1294.45|1287.85|1295.6|1289|1292.24|1285.64|304
1744522800000|2025-04-13 05:40:00|1294.47|1287.87|1295.7|1289.1|1295.84|1289.24|1293.22|1286.62|170
1744523100000|2025-04-13 05:45:00|1295.69|1289.09|1291.57|1284.97|1295.84|1289.24|1291.29|1284.69|233
1744523400000|2025-04-13 05:50:00|1291.39|1284.79|1291.54|1284.94|1291.63|1285.03|1291.17|1284.57|54
1744523700000|2025-04-13 05:55:00|1291.38|1284.78|1293.22|1286.62|1293.56|1286.96|1291.38|1284.78|134
1744524000000|2025-04-13 06:00:00|1293.4|1286.8|1294.15|1287.55|1295.62|1289.02|1293.32|1286.72|125
1744524300000|2025-04-13 06:05:00|1294.08|1287.48|1296.31|1289.71|1296.53|1289.93|1293.66|1287.06|169
1744524600000|2025-04-13 06:10:00|1296.37|1289.77|1294.69|1288.09|1296.37|1289.77|1294.16|1287.56|199
1744524900000|2025-04-13 06:15:00|1294.98|1288.38|1293.21|1286.61|1296.53|1289.93|1292.47|1285.87|270
1744525200000|2025-04-13 06:20:00|1293.2|1286.6|1293.43|1286.83|1294.13|1287.53|1292.29|1285.69|216
1744525500000|2025-04-13 06:25:00|1293.41|1286.81|1296.61|1290.01|1297.51|1290.91|1293.39|1286.79|178
1744525800000|2025-04-13 06:30:00|1296.57|1289.97|1298.46|1291.86|1298.81|1292.21|1296.34|1289.74|190
1744526100000|2025-04-13 06:35:00|1298.4|1291.8|1296.4|1289.8|1298.65|1292.05|1296.39|1289.79|199
1744526400000|2025-04-13 06:40:00|1296.38|1289.78|1297.78|1291.18|1298.73|1292.13|1296.2|1289.6|189
1744526700000|2025-04-13 06:45:00|1297.72|1291.12|1299.9|1293.3|1300.53|1293.93|1297.61|1291.01|149
1744527000000|2025-04-13 06:50:00|1299.91|1293.31|1298.18|1291.58|1300.5|1293.9|1298.18|1291.58|104
1744527300000|2025-04-13 06:55:00|1298.21|1291.61|1296.34|1289.74|1298.21|1291.61|1296.15|1289.55|191
1744527600000|2025-04-13 07:00:00|1296.23|1289.63|1298.8|1292.2|1299.6|1293|1296.22|1289.62|234
1744527900000|2025-04-13 07:05:00|1298.88|1292.28|1300.43|1293.83|1300.94|1294.34|1297.95|1291.35|96
1744528200000|2025-04-13 07:10:00|1300.42|1293.82|1301.07|1294.47|1301.07|1294.47|1298.76|1292.16|303
1744528500000|2025-04-13 07:15:00|1301.03|1294.43|1300.57|1293.97|1301.07|1294.47|1300.15|1293.55|120
1744528800000|2025-04-13 07:20:00|1300.56|1293.96|1299.35|1292.75|1301.07|1294.47|1298.54|1291.94|194
1744529100000|2025-04-13 07:25:00|1299.44|1292.84|1300.43|1293.83|1300.43|1293.83|1299.22|1292.62|134
1744529400000|2025-04-13 07:30:00|1300.44|1293.84|1300.7|1294.1|1301|1294.4|1299.13|1292.53|139
1744529700000|2025-04-13 07:35:00|1300.48|1293.88|1297.6|1291|1300.48|1293.88|1297.49|1290.89|193
1744530000000|2025-04-13 07:40:00|1297.61|1291.01|1294.88|1288.28|1297.61|1291.01|1294.88|1288.28|198
1744530300000|2025-04-13 07:45:00|1294.89|1288.29|1297.39|1290.79|1298.35|1291.75|1294.87|1288.27|285
1744530600000|2025-04-13 07:50:00|1297.38|1290.78|1294.87|1288.27|1297.39|1290.79|1294.31|1287.71|205
1744530900000|2025-04-13 07:55:00|1294.86|1288.26|1295.77|1289.17|1296.52|1289.92|1294.53|1287.93|162
1744531200000|2025-04-13 08:00:00|1295.69|1289.09|1292.58|1285.98|1296.44|1289.84|1291.57|1284.97|231
1744531500000|2025-04-13 08:05:00|1292.59|1285.99|1291.82|1285.22|1293.35|1286.75|1291.72|1285.12|255
1744531800000|2025-04-13 08:10:00|1291.83|1285.23|1292.49|1285.89|1292.49|1285.89|1291.17|1284.57|147
1744532100000|2025-04-13 08:15:00|1292.58|1285.98|1295.77|1289.17|1297.32|1290.72|1291.34|1284.74|342
1744532400000|2025-04-13 08:20:00|1295.76|1289.16|1297.43|1290.83|1298.59|1291.99|1295.53|1288.93|280
1744532700000|2025-04-13 08:25:00|1297.44|1290.84|1299.3|1292.7|1299.64|1293.04|1295.79|1289.19|174
1744533000000|2025-04-13 08:30:00|1299.31|1292.71|1299.42|1292.82|1300.37|1293.77|1298.31|1291.71|295
1744533300000|2025-04-13 08:35:00|1299.44|1292.84|1299.09|1292.49|1299.75|1293.15|1297.6|1291|336
1744533600000|2025-04-13 08:40:00|1299.29|1292.69|1298.75|1292.15|1300.25|1293.65|1298.62|1292.02|266
1744533900000|2025-04-13 08:45:00|1298.73|1292.13|1300.76|1294.16|1302.57|1295.97|1298.72|1292.12|289
1744534200000|2025-04-13 08:50:00|1300.78|1294.18|1300.5|1293.9|1302.22|1295.62|1299.47|1292.87|356
1744534500000|2025-04-13 08:55:00|1300.53|1293.93|1300.81|1294.21|1301.69|1295.09|1299.31|1292.71|245
1744534800000|2025-04-13 09:00:00|1300.82|1294.22|1300.27|1293.67|1301.68|1295.08|1299.51|1292.91|279
1744535100000|2025-04-13 09:05:00|1300.3|1293.7|1301.07|1294.47|1303.38|1296.78|1300.26|1293.66|305
1744535400000|2025-04-13 09:10:00|1301.08|1294.48|1300.44|1293.84|1301.17|1294.57|1299.57|1292.97|233
1744535700000|2025-04-13 09:15:00|1300.43|1293.83|1298.47|1291.87|1300.43|1293.83|1298.45|1291.85|223
1744536000000|2025-04-13 09:20:00|1298.49|1291.89|1302.36|1295.76|1302.57|1295.97|1298.49|1291.89|257
1744536300000|2025-04-13 09:25:00|1302.32|1295.72|1306.45|1299.85|1306.52|1299.92|1301.36|1294.76|266
1744536600000|2025-04-13 09:30:00|1306.38|1299.78|1304.77|1298.17|1306.64|1300.04|1304.39|1297.79|317
1744536900000|2025-04-13 09:35:00|1304.78|1298.18|1306.58|1299.98|1306.85|1300.25|1303.71|1297.11|279
1744537200000|2025-04-13 09:40:00|1306.59|1299.99|1310.33|1303.73|1310.54|1303.94|1306.19|1299.59|226
1744537500000|2025-04-13 09:45:00|1310.28|1303.68|1311.09|1304.49|1311.7|1305.1|1309.55|1302.95|211
1744537800000|2025-04-13 09:50:00|1311.12|1304.52|1311.51|1304.91|1311.58|1304.98|1309.49|1302.89|243
1744538100000|2025-04-13 09:55:00|1311.53|1304.93|1317.48|1310.88|1318.27|1311.67|1311.4|1304.8|164
1744538400000|2025-04-13 10:00:00|1317.49|1310.89|1314.67|1308.07|1318.69|1312.09|1314.38|1307.78|387
1744538700000|2025-04-13 10:05:00|1314.59|1307.99|1311.45|1304.85|1315.6|1309|1311.39|1304.79|343
1744539000000|2025-04-13 10:10:00|1311.42|1304.82|1311.72|1305.12|1313.55|1306.95|1311.3|1304.7|251
1744539300000|2025-04-13 10:15:00|1311.74|1305.14|1309.1|1302.5|1312.3|1305.7|1309.1|1302.5|188
1744539600000|2025-04-13 10:20:00|1309.11|1302.51|1309.39|1302.79|1309.52|1302.92|1309.1|1302.5|111
1744539900000|2025-04-13 10:25:00|1309.45|1302.85|1307.47|1300.87|1309.45|1302.85|1307.44|1300.84|64
1744540200000|2025-04-13 10:30:00|1307.52|1300.92|1307.78|1301.18|1308.74|1302.14|1305.28|1298.68|279
1744540500000|2025-04-13 10:35:00|1307.85|1301.25|1307.78|1301.18|1309.43|1302.83|1306.51|1299.91|296
1744540800000|2025-04-13 10:40:00|1307.87|1301.27|1305.87|1299.27|1308.52|1301.92|1305.51|1298.91|285
1744541100000|2025-04-13 10:45:00|1306.08|1299.48|1310.43|1303.83|1310.5|1303.9|1305.58|1298.98|258
1744541400000|2025-04-13 10:50:00|1310.4|1303.8|1311.14|1304.54|1311.31|1304.71|1310.14|1303.54|178
1744541700000|2025-04-13 10:55:00|1311.15|1304.55|1310.34|1303.74|1311.16|1304.56|1309.49|1302.89|182
1744542000000|2025-04-13 11:00:00|1310.35|1303.75|1310.51|1303.91|1311.71|1305.11|1310.3|1303.7|104
1744542300000|2025-04-13 11:05:00|1310.5|1303.9|1309.45|1302.85|1310.5|1303.9|1308.42|1301.82|122
1744542600000|2025-04-13 11:10:00|1309.44|1302.84|1310.29|1303.69|1311.3|1304.7|1309.44|1302.84|128
1744542900000|2025-04-13 11:15:00|1310.26|1303.66|1300.79|1294.19|1310.26|1303.66|1299.54|1292.94|281
1744543200000|2025-04-13 11:20:00|1300.77|1294.17|1297.88|1291.28|1300.89|1294.29|1296.82|1290.22|265
1744543500000|2025-04-13 11:25:00|1297.85|1291.25|1298.6|1292|1300.46|1293.86|1297.79|1291.19|232
1744543800000|2025-04-13 11:30:00|1298.63|1292.03|1294.73|1288.13|1299.69|1293.09|1293.79|1287.19|279
1744544100000|2025-04-13 11:35:00|1294.7|1288.1|1294.97|1288.37|1296.8|1290.2|1293.91|1287.31|252
1744544400000|2025-04-13 11:40:00|1294.96|1288.36|1291.3|1284.7|1294.96|1288.36|1291.3|1284.7|223
1744544700000|2025-04-13 11:45:00|1291.46|1284.86|1285.14|1278.54|1293.68|1287.08|1283.71|1277.11|226
1744545000000|2025-04-13 11:50:00|1285.16|1278.56|1282.3|1275.7|1286.02|1279.42|1281.78|1275.18|224
1744545300000|2025-04-13 11:55:00|1282.31|1275.71|1282.3|1275.7|1284.29|1277.69|1282.3|1275.7|329
1744545600000|2025-04-13 12:00:00|1282.31|1275.71|1284.29|1277.69|1285.66|1279.06|1280.51|1273.91|347
1744545900000|2025-04-13 12:05:00|1284.27|1277.67|1287.85|1281.25|1288.56|1281.96|1284|1277.4|222
1744546200000|2025-04-13 12:10:00|1287.86|1281.26|1290.56|1283.96|1290.73|1284.13|1287.83|1281.23|150
1744546500000|2025-04-13 12:15:00|1290.54|1283.94|1292.17|1285.57|1293.52|1286.92|1289.15|1282.55|211
1744546800000|2025-04-13 12:20:00|1292.14|1285.54|1285.19|1278.59|1292.14|1285.54|1284.6|1278|321
1744547100000|2025-04-13 12:25:00|1285.45|1278.85|1286.36|1279.76|1286.66|1280.06|1284.49|1277.89|303
1744547400000|2025-04-13 12:30:00|1286.3|1279.7|1287.24|1280.64|1288.53|1281.93|1284.26|1277.66|344
1744547700000|2025-04-13 12:35:00|1287.25|1280.65|1288.25|1281.65|1289.15|1282.55|1286.47|1279.87|267
1744548000000|2025-04-13 12:40:00|1288.26|1281.66|1288.15|1281.55|1290.14|1283.54|1287.5|1280.9|250
1744548300000|2025-04-13 12:45:00|1288.09|1281.49|1289.28|1282.68|1290.37|1283.77|1287.22|1280.62|265
1744548600000|2025-04-13 12:50:00|1289.31|1282.71|1292.53|1285.93|1292.56|1285.96|1289.16|1282.56|214
1744548900000|2025-04-13 12:55:00|1292.5|1285.9|1290.24|1283.64|1292.53|1285.93|1288.63|1282.03|251
1744549200000|2025-04-13 13:00:00|1290.26|1283.66|1286.65|1280.05|1292.52|1285.92|1286.65|1280.05|304
1744549500000|2025-04-13 13:05:00|1286.61|1280.01|1287.82|1281.22|1289.31|1282.71|1285.62|1279.02|260
1744549800000|2025-04-13 13:10:00|1287.83|1281.23|1291.65|1285.05|1292.11|1285.51|1287.74|1281.14|245
1744550100000|2025-04-13 13:15:00|1291.53|1284.93|1287|1280.4|1293.26|1286.66|1286.58|1279.98|254
1744550400000|2025-04-13 13:20:00|1286.95|1280.35|1283.43|1276.83|1287|1280.4|1283.41|1276.81|351
1744550700000|2025-04-13 13:25:00|1283.46|1276.86|1280.65|1274.05|1283.83|1277.23|1280.53|1273.93|321
1744551000000|2025-04-13 13:30:00|1280.66|1274.06|1282.22|1275.62|1283.22|1276.62|1280.35|1273.75|327
1744551300000|2025-04-13 13:35:00|1282.24|1275.64|1281.53|1274.93|1282.71|1276.11|1279.52|1272.92|268
1744551600000|2025-04-13 13:40:00|1281.5|1274.9|1272.06|1265.46|1281.63|1275.03|1271.58|1262.42|339
1744551900000|2025-04-13 13:45:00|1272.11|1265.51|1274.63|1268.03|1276.3|1269.7|1271.52|1264.92|316
1744552200000|2025-04-13 13:50:00|1274.48|1267.88|1265.96|1259.36|1274.7|1268.1|1265.32|1258.72|441
1744552500000|2025-04-13 13:55:00|1265.93|1259.33|1266.11|1259.51|1266.48|1259.88|1263.59|1256.99|321
1744552800000|2025-04-13 14:00:00|1266.14|1259.54|1270.1|1263.5|1270.13|1263.53|1263.63|1257.03|447
1744553100000|2025-04-13 14:05:00|1270.08|1263.48|1269.51|1262.91|1270.45|1263.85|1265.43|1258.83|361
1744553400000|2025-04-13 14:10:00|1269.59|1262.99|1270.1|1263.5|1273.22|1266.62|1269.59|1262.99|329
1744553700000|2025-04-13 14:15:00|1269.99|1263.39|1268.98|1262.38|1272.08|1265.48|1266.08|1259.48|385
1744554000000|2025-04-13 14:20:00|1268.78|1262.18|1269.58|1262.98|1270.66|1264.06|1267.16|1260.56|283
1744554300000|2025-04-13 14:25:00|1269.65|1263.05|1269.99|1263.39|1270.69|1264.09|1268.02|1261.42|237
1744554600000|2025-04-13 14:30:00|1270.02|1263.42|1274.58|1267.98|1276.24|1269.64|1268.16|1261.56|284
1744554900000|2025-04-13 14:35:00|1274.41|1267.81|1275.87|1269.27|1277.97|1271.37|1273.96|1267.36|289
1744555200000|2025-04-13 14:40:00|1275.99|1269.39|1275.96|1269.36|1278.84|1272.24|1275.88|1269.28|276
1744555500000|2025-04-13 14:45:00|1276.02|1269.42|1275.18|1268.58|1277.71|1271.11|1274.47|1267.87|305
1744555800000|2025-04-13 14:50:00|1275.2|1268.6|1275.48|1268.88|1277.28|1270.68|1274.2|1267.6|276
1744556100000|2025-04-13 14:55:00|1275.56|1268.96|1277.05|1270.45|1277.14|1270.54|1275.16|1268.56|283
1744556400000|2025-04-13 15:00:00|1277.04|1270.44|1271.25|1264.65|1277.14|1270.54|1270.37|1263.77|313
1744556700000|2025-04-13 15:05:00|1271.27|1264.67|1269.38|1262.78|1271.94|1265.34|1268.68|1262.08|349
1744557000000|2025-04-13 15:10:00|1269.37|1262.77|1272.38|1265.78|1272.97|1266.37|1269.03|1262.43|274
1744557300000|2025-04-13 15:15:00|1272.39|1265.79|1271.31|1264.71|1275.14|1268.54|1268.44|1261.84|371
1744557600000|2025-04-13 15:20:00|1271.19|1264.59|1270.29|1263.69|1273.12|1266.52|1270.14|1263.54|366
1744557900000|2025-04-13 15:25:00|1270.28|1263.68|1271.29|1264.69|1272.09|1265.49|1270.05|1263.45|323
1744558200000|2025-04-13 15:30:00|1271.3|1264.7|1269.54|1262.94|1273.49|1266.89|1267.53|1260.93|391
1744558500000|2025-04-13 15:35:00|1269.52|1262.92|1272.06|1265.46|1272.64|1266.04|1269.06|1262.46|354
1744558800000|2025-04-13 15:40:00|1272.04|1265.44|1269.27|1262.67|1272.11|1265.51|1268.46|1261.86|277
1744559100000|2025-04-13 15:45:00|1269.25|1262.65|1269.21|1262.61|1270.67|1264.07|1267.86|1261.26|246
1744559400000|2025-04-13 15:50:00|1269.22|1262.62|1271.97|1265.37|1273.21|1266.61|1269.21|1262.61|252
1744559700000|2025-04-13 15:55:00|1272.2|1265.6|1270.52|1263.92|1273.11|1266.51|1270.43|1263.83|280
1744560000000|2025-04-13 16:00:00|1270.51|1263.91|1276.2|1269.6|1276.3|1269.7|1270.3|1263.7|348
1744560300000|2025-04-13 16:05:00|1276.22|1269.62|1274.14|1267.54|1276.23|1269.63|1271.35|1264.75|329
1744560600000|2025-04-13 16:10:00|1274.15|1267.55|1275.4|1268.8|1276.01|1269.41|1271.84|1265.24|338
1744560900000|2025-04-13 16:15:00|1275.38|1268.78|1278.24|1271.64|1278.43|1271.83|1275.1|1268.5|313
1744561200000|2025-04-13 16:20:00|1278.39|1271.79|1280.32|1273.72|1280.39|1273.79|1277.41|1270.81|319
1744561500000|2025-04-13 16:25:00|1280.33|1273.73|1280.07|1273.47|1282.99|1276.39|1279.33|1272.73|340
1744561800000|2025-04-13 16:30:00|1280.09|1273.49|1281.41|1274.81|1281.65|1275.05|1278.94|1272.34|343
1744562100000|2025-04-13 16:35:00|1281.47|1274.87|1279.53|1272.93|1282.68|1276.08|1279.13|1272.53|340
1744562400000|2025-04-13 16:40:00|1279.55|1272.95|1280|1273.4|1281.37|1274.77|1278.66|1272.06|312
1744562700000|2025-04-13 16:45:00|1280.14|1273.54|1278.64|1272.04|1281.77|1275.17|1277.79|1271.19|321
1744563000000|2025-04-13 16:50:00|1278.67|1272.07|1280.76|1274.16|1280.93|1274.33|1278.62|1272.02|260
1744563300000|2025-04-13 16:55:00|1281.21|1274.61|1283.46|1276.86|1283.76|1277.16|1280.77|1274.17|232
1744563600000|2025-04-13 17:00:00|1283.47|1276.87|1286.53|1279.93|1286.69|1280.09|1283.29|1276.69|244
1744563900000|2025-04-13 17:05:00|1286.54|1279.94|1288.3|1281.7|1288.8|1282.2|1286.46|1279.86|148
1744564200000|2025-04-13 17:10:00|1288.78|1282.18|1289.79|1283.19|1289.93|1283.33|1288.39|1281.79|179
1744564500000|2025-04-13 17:15:00|1289.75|1283.15|1294.5|1287.9|1294.5|1287.9|1287.31|1280.71|246
1744564800000|2025-04-13 17:20:00|1294.64|1288.04|1302.79|1296.19|1305.48|1298.88|1294.64|1288.04|511
1744565100000|2025-04-13 17:25:00|1302.81|1296.21|1299.4|1292.8|1302.81|1296.21|1298.42|1291.82|467
1744565400000|2025-04-13 17:30:00|1299.54|1292.94|1297.18|1290.58|1302.45|1295.85|1296.43|1289.83|398
1744565700000|2025-04-13 17:35:00|1297.21|1290.61|1302.81|1296.21|1302.81|1296.21|1297.19|1290.59|292
1744566000000|2025-04-13 17:40:00|1302.83|1296.23|1309.65|1303.05|1310|1303.4|1302.76|1296.16|241
1744566300000|2025-04-13 17:45:00|1309.97|1303.37|1315.86|1309.26|1315.86|1309.26|1308.66|1302.06|275
1744566600000|2025-04-13 17:50:00|1315.83|1309.23|1321.75|1315.15|1325.21|1318.61|1315.83|1309.23|366
1744566900000|2025-04-13 17:55:00|1321.73|1315.13|1316.51|1309.91|1323.66|1317.06|1316.51|1309.91|282
1744567200000|2025-04-13 18:00:00|1316.19|1309.59|1316.83|1310.23|1317.65|1311.05|1313.63|1307.03|338
1744567500000|2025-04-13 18:05:00|1316.77|1310.17|1323.77|1317.17|1325.09|1318.49|1315.31|1308.71|381
1744567800000|2025-04-13 18:10:00|1323.68|1317.08|1317.73|1311.13|1323.71|1317.11|1317.73|1311.13|381
1744568100000|2025-04-13 18:15:00|1317.61|1311.01|1311.4|1304.8|1318.05|1311.45|1310.54|1303.94|361
1744568400000|2025-04-13 18:20:00|1311.39|1304.79|1308.1|1301.5|1311.4|1304.8|1307.65|1301.05|292
1744568700000|2025-04-13 18:25:00|1308.13|1301.53|1305.95|1299.35|1309.4|1302.8|1305.7|1299.1|289
1744569000000|2025-04-13 18:30:00|1306.14|1299.54|1309.38|1302.78|1311.25|1304.65|1305.75|1299.15|453
1744569300000|2025-04-13 18:35:00|1309.37|1302.77|1315.59|1308.99|1315.83|1309.23|1308.8|1302.2|326
1744569600000|2025-04-13 18:40:00|1315.56|1308.96|1314.64|1308.04|1315.56|1308.96|1309.79|1303.19|254
1744569900000|2025-04-13 18:45:00|1314.57|1307.97|1310.94|1304.34|1314.57|1307.97|1310.51|1303.91|341
1744570200000|2025-04-13 18:50:00|1310.9|1304.3|1311.71|1305.11|1312.61|1306.01|1309.23|1302.63|399
1744570500000|2025-04-13 18:55:00|1311.69|1305.09|1308.17|1301.57|1311.69|1305.09|1307.76|1301.16|295
1744570800000|2025-04-13 19:00:00|1308.2|1301.6|1302.1|1295.5|1308.56|1301.96|1300.4|1293.8|301
1744571100000|2025-04-13 19:05:00|1302.11|1295.51|1299.15|1292.55|1303.31|1296.71|1298.41|1291.81|354
1744571400000|2025-04-13 19:10:00|1298.73|1292.13|1301.2|1294.6|1302.69|1296.09|1298.6|1292|301
1744571700000|2025-04-13 19:15:00|1301.06|1294.46|1301.47|1294.87|1304.15|1297.55|1298.71|1292.11|441
1744572000000|2025-04-13 19:20:00|1301.46|1294.86|1298.58|1291.98|1301.46|1294.86|1297.81|1291.21|374
1744572300000|2025-04-13 19:25:00|1298.91|1292.31|1296.09|1289.49|1300.09|1293.49|1295.54|1288.94|306
1744572600000|2025-04-13 19:30:00|1296.04|1289.44|1297.8|1282.2|1302.68|1291.02|1295.43|1282.19|435
1744572900000|2025-04-13 19:35:00|1297.79|1282.19|1272.36|1256.76|1299.73|1284.13|1272.15|1256.55|424
1744573200000|2025-04-13 19:40:00|1272.56|1256.96|1264.4|1248.8|1274.58|1258.98|1257.14|1241.54|643
1744573500000|2025-04-13 19:45:00|1264.41|1248.81|1274.34|1258.74|1274.34|1258.74|1260.49|1244.89|628
1744573800000|2025-04-13 19:50:00|1274.44|1258.84|1273.25|1257.65|1277.66|1262.06|1267.85|1252.25|592
1744574100000|2025-04-13 19:55:00|1273.26|1257.66|1274.7|1259.1|1276.47|1260.87|1271.76|1256.16|507
1744574400000|2025-04-13 20:00:00|1274.77|1259.17|1279.87|1264.27|1280.76|1265.16|1267.95|1252.35|596
1744574700000|2025-04-13 20:05:00|1279.84|1264.24|1278.4|1262.8|1284.04|1268.44|1278.23|1262.63|501
1744575000000|2025-04-13 20:10:00|1278.57|1262.97|1284.19|1268.59|1288.49|1272.89|1278.05|1262.45|414
1744575300000|2025-04-13 20:15:00|1284.18|1268.58|1283.25|1267.65|1288.66|1273.06|1282.3|1266.7|460
1744575600000|2025-04-13 20:20:00|1283.24|1267.64|1284.17|1268.57|1285.54|1269.94|1281.99|1266.39|435
1744575900000|2025-04-13 20:25:00|1284.06|1268.46|1283.02|1267.42|1285.51|1269.91|1282.01|1266.41|376
1744576200000|2025-04-13 20:30:00|1282.97|1267.37|1279.89|1264.29|1284.65|1269.05|1279.24|1263.64|473
1744576500000|2025-04-13 20:35:00|1280|1264.4|1268.94|1253.34|1280.11|1264.51|1268.33|1252.73|575
1744576800000|2025-04-13 20:40:00|1268.82|1253.22|1267.98|1252.38|1272.7|1257.1|1265.18|1249.58|536
1744577100000|2025-04-13 20:45:00|1267.97|1252.37|1270.12|1254.52|1270.84|1255.24|1265.31|1249.71|497
1744577400000|2025-04-13 20:50:00|1270.07|1254.47|1267.16|1251.56|1272.73|1257.13|1265.21|1249.61|402
1744577700000|2025-04-13 20:55:00|1267.15|1251.55|1266.41|1250.81|1270.03|1254.43|1264.98|1249.38|370
1744578000000|2025-04-13 21:00:00|1266.42|1250.82|1252.76|1246.16|1267.03|1252.66|1252.48|1245.88|345
1744578300000|2025-04-13 21:05:00|1252.73|1246.13|1256.01|1249.41|1257.23|1250.63|1250.33|1243.73|354
1744578600000|2025-04-13 21:10:00|1256.07|1249.47|1258.65|1252.05|1259.21|1252.61|1253.34|1246.74|430
1744578900000|2025-04-13 21:15:00|1258.42|1251.82|1261.29|1254.69|1261.53|1254.93|1255.85|1249.25|347
1744579200000|2025-04-13 21:20:00|1261.34|1254.74|1266.54|1259.94|1266.91|1260.31|1261.06|1254.46|255
1744579500000|2025-04-13 21:25:00|1266.46|1259.86|1264.4|1257.8|1266.46|1259.86|1261.68|1255.08|261
1744579800000|2025-04-13 21:30:00|1264.39|1257.79|1260.77|1254.17|1268.15|1261.55|1259.67|1253.07|387
1744580100000|2025-04-13 21:35:00|1260.61|1254.01|1247.79|1241.19|1261.53|1254.93|1246.38|1239.78|428
1744580400000|2025-04-13 21:40:00|1247.8|1241.2|1251.66|1245.06|1252.25|1245.65|1247.48|1240.88|244
1744580700000|2025-04-13 21:45:00|1251.68|1245.08|1255.09|1248.49|1255.41|1248.81|1251.68|1245.08|157
1744581000000|2025-04-13 21:50:00|1255.13|1248.53|1263.22|1256.62|1263.24|1256.64|1255.13|1248.53|234
1744581300000|2025-04-13 21:55:00|1263.19|1256.59|1260.51|1253.91|1267.12|1260.52|1259.51|1252.91|407
1744581600000|2025-04-13 22:00:00|1260.92|1254.32|1261.24|1254.64|1266.76|1260.16|1256.45|1249.85|526
1744581900000|2025-04-13 22:05:00|1261.49|1254.89|1256.52|1249.92|1262.68|1256.08|1254.55|1247.95|464
1744582200000|2025-04-13 22:10:00|1256.43|1249.83|1254.65|1248.05|1256.9|1250.3|1253.52|1246.92|351
1744582500000|2025-04-13 22:15:00|1254.45|1247.85|1254.39|1247.79|1257.59|1250.99|1252.38|1245.78|373
1744582800000|2025-04-13 22:20:00|1254.34|1247.74|1257.59|1250.99|1257.59|1250.99|1253.64|1247.04|369
1744583100000|2025-04-13 22:25:00|1258.15|1251.55|1258.12|1251.52|1259.06|1252.46|1257.55|1250.95|242
1744583400000|2025-04-13 22:30:00|1258.18|1251.58|1252.3|1245.7|1259.11|1252.51|1252.3|1245.7|353
1744583700000|2025-04-13 22:35:00|1252.29|1245.69|1253.3|1246.7|1253.62|1247.02|1250.2|1243.6|363
1744584000000|2025-04-13 22:40:00|1253.32|1246.72|1253.45|1246.85|1257.62|1251.02|1252.85|1246.25|358
1744584300000|2025-04-13 22:45:00|1252.89|1246.29|1252.28|1245.68|1253.18|1246.58|1250.3|1243.7|351
1744584600000|2025-04-13 22:50:00|1252.27|1245.67|1255.36|1248.76|1257.49|1250.89|1252.23|1245.63|285
1744584900000|2025-04-13 22:55:00|1255.49|1248.89|1251.49|1244.89|1256.31|1249.71|1250.54|1243.94|306
1744585200000|2025-04-13 23:00:00|1251.6|1245|1251.52|1244.92|1256.31|1249.71|1247.96|1241.36|503
1744585500000|2025-04-13 23:05:00|1251.45|1244.85|1256.37|1249.77|1256.65|1250.05|1249.96|1243.36|430
1744585800000|2025-04-13 23:10:00|1256.36|1249.76|1259.32|1252.72|1262.77|1256.17|1256.36|1249.76|412
1744586100000|2025-04-13 23:15:00|1259.29|1252.69|1261.1|1254.5|1262.81|1256.21|1258.65|1252.05|417
1744586400000|2025-04-13 23:20:00|1261.07|1254.47|1260.65|1254.05|1261.32|1254.72|1258.22|1251.62|377
1744586700000|2025-04-13 23:25:00|1260.67|1254.07|1262.27|1255.67|1262.44|1255.84|1258.53|1251.93|296
1744587000000|2025-04-13 23:30:00|1262.26|1255.66|1261.37|1254.77|1262.81|1256.21|1259.7|1253.1|351
1744587300000|2025-04-13 23:35:00|1261.23|1254.63|1259.45|1252.85|1261.46|1254.86|1256.43|1249.83|376
1744587600000|2025-04-13 23:40:00|1259.49|1252.89|1258.64|1252.04|1260.42|1253.82|1255.67|1249.07|370
1744587900000|2025-04-13 23:45:00|1258.7|1252.1|1262.07|1255.47|1262.18|1255.58|1257.65|1251.05|349
1744588200000|2025-04-13 23:50:00|1262.1|1255.5|1265.55|1258.95|1266.15|1259.55|1261.85|1255.25|247
1744588500000|2025-04-13 23:55:00|1265.63|1259.03|1265.61|1259.01|1267.29|1260.69|1264.25|1257.65|334
1744588800000|2025-04-14 00:00:00|1265.6|1259|1264.43|1257.83|1268.92|1262.32|1262.05|1255.45|444
1744589100000|2025-04-14 00:05:00|1264.42|1257.82|1268.56|1261.96|1269.75|1263.15|1262.66|1256.06|393
1744589400000|2025-04-14 00:10:00|1268.57|1261.97|1273.49|1266.89|1274.49|1267.89|1267.67|1261.07|334
1744589700000|2025-04-14 00:15:00|1273.55|1266.95|1277.43|1270.83|1278.38|1271.78|1272.29|1265.69|453
1744590000000|2025-04-14 00:20:00|1277.46|1270.86|1288.31|1281.71|1293.27|1286.67|1277.46|1270.86|543
1744590300000|2025-04-14 00:25:00|1288.26|1281.66|1291.14|1284.54|1292.16|1285.56|1283.79|1277.19|527
1744590600000|2025-04-14 00:30:00|1291.15|1284.55|1287.12|1280.52|1291.69|1285.09|1285.15|1278.55|408
1744590900000|2025-04-14 00:35:00|1287.06|1280.46|1289.46|1282.86|1289.5|1282.9|1283.11|1276.51|471
1744591200000|2025-04-14 00:40:00|1289.81|1283.21|1288.7|1282.1|1293.3|1286.7|1287.09|1280.49|456
1744591500000|2025-04-14 00:45:00|1288.67|1282.07|1284.17|1277.57|1289.39|1282.79|1283.29|1276.69|402
1744591800000|2025-04-14 00:50:00|1284.04|1277.44|1281.56|1274.96|1284.91|1278.31|1281.44|1274.84|413
1744592100000|2025-04-14 00:55:00|1281.55|1274.95|1280.36|1273.76|1281.55|1274.95|1276.8|1270.2|395
1744592400000|2025-04-14 01:00:00|1280.21|1273.61|1281.15|1274.55|1283.22|1276.62|1279.28|1272.68|502
1744592700000|2025-04-14 01:05:00|1281.3|1274.7|1283.49|1276.89|1284.93|1278.33|1277.27|1270.67|488
1744593000000|2025-04-14 01:10:00|1283.57|1276.97|1281.6|1275|1283.97|1277.37|1277.28|1270.68|500
1744593300000|2025-04-14 01:15:00|1281.53|1274.93|1278.12|1271.52|1284.96|1278.36|1278.12|1271.52|330
1744593600000|2025-04-14 01:20:00|1278.1|1271.5|1283.04|1276.44|1283.08|1276.48|1278.07|1271.47|377
1744593900000|2025-04-14 01:25:00|1282.99|1276.39|1285.96|1279.36|1286|1279.4|1282.54|1275.94|355
1744594200000|2025-04-14 01:30:00|1285.71|1279.11|1286.6|1280|1289.1|1282.5|1284.59|1277.99|408
1744594500000|2025-04-14 01:35:00|1286.79|1280.19|1281.19|1274.59|1289|1282.4|1281.19|1274.59|404
1744594800000|2025-04-14 01:40:00|1281.2|1274.6|1283.8|1277.2|1283.8|1277.2|1279.23|1272.63|357
1744595100000|2025-04-14 01:45:00|1283.79|1277.19|1279.87|1273.27|1284.08|1277.48|1279.63|1273.03|318
1744595400000|2025-04-14 01:50:00|1279.89|1273.29|1278.67|1272.07|1281.62|1275.02|1275.09|1268.49|370
1744595700000|2025-04-14 01:55:00|1278.7|1272.1|1279.25|1272.65|1279.25|1272.65|1277.94|1271.34|223
1744596000000|2025-04-14 02:00:00|1279.5|1272.9|1279.75|1273.15|1281.49|1274.89|1277.94|1271.34|375
1744596300000|2025-04-14 02:05:00|1279.78|1273.18|1282.34|1275.74|1284.44|1277.84|1278.61|1272.01|377
1744596600000|2025-04-14 02:10:00|1282.35|1275.75|1283.36|1276.76|1284.18|1277.58|1279.21|1272.61|368
1744596900000|2025-04-14 02:15:00|1283.46|1276.86|1282.24|1275.64|1286.23|1279.63|1281.6|1275|410
1744597200000|2025-04-14 02:20:00|1282.33|1275.73|1288.94|1282.34|1288.97|1282.37|1282.33|1275.73|390
1744597500000|2025-04-14 02:25:00|1288.96|1282.36|1300.17|1293.57|1300.17|1293.57|1288.96|1282.36|384
1744597800000|2025-04-14 02:30:00|1300.35|1293.75|1312.88|1306.28|1317.64|1311.04|1300.35|1293.75|442
1744598100000|2025-04-14 02:35:00|1312.85|1306.25|1304.64|1298.04|1317.18|1310.58|1304.44|1297.84|534
1744598400000|2025-04-14 02:40:00|1304.44|1297.84|1302.93|1296.33|1306.54|1299.94|1302.93|1296.33|470
1744598700000|2025-04-14 02:45:00|1303.03|1296.43|1301.95|1295.35|1307.77|1301.17|1301.92|1295.32|515
1744599000000|2025-04-14 02:50:00|1301.93|1295.33|1294.87|1288.27|1301.93|1295.33|1294.28|1287.68|475
1744599300000|2025-04-14 02:55:00|1294.9|1288.3|1292.96|1286.36|1295.68|1289.08|1292.17|1285.57|303
1744599600000|2025-04-14 03:00:00|1292.5|1285.9|1289.48|1282.88|1293.59|1286.99|1287.49|1280.89|377
1744599900000|2025-04-14 03:05:00|1289.43|1282.83|1287.04|1280.44|1291.94|1285.34|1286.95|1280.35|291
1744600200000|2025-04-14 03:10:00|1287.18|1280.58|1285.85|1279.25|1288.27|1281.67|1284.38|1277.78|255
1744600500000|2025-04-14 03:15:00|1285.6|1279|1287.31|1280.71|1287.31|1280.71|1283.39|1276.79|340
1744600800000|2025-04-14 03:20:00|1287.3|1280.7|1284.51|1277.91|1289.03|1282.43|1284.38|1277.78|427
1744601100000|2025-04-14 03:25:00|1284.49|1277.89|1286.57|1279.97|1287.15|1280.55|1284.03|1277.43|291
1744601400000|2025-04-14 03:30:00|1286.6|1280|1287.32|1280.72|1288.79|1282.19|1284.27|1277.67|389
1744601700000|2025-04-14 03:35:00|1287.37|1280.77|1283.06|1276.46|1288.87|1282.27|1282.41|1275.81|362
1744602000000|2025-04-14 03:40:00|1283.01|1276.41|1284.98|1278.38|1285.5|1278.9|1281.8|1275.2|287
1744602300000|2025-04-14 03:45:00|1284.47|1277.87|1282.17|1275.57|1286.88|1280.28|1282.17|1275.57|418
1744602600000|2025-04-14 03:50:00|1282.14|1275.54|1280.52|1273.92|1282.63|1276.03|1279.54|1272.94|249
1744602900000|2025-04-14 03:55:00|1280.54|1273.94|1280.8|1274.2|1280.9|1274.3|1278.77|1272.17|183
1744603200000|2025-04-14 04:00:00|1281.16|1274.56|1283.6|1277|1283.74|1277.14|1280.25|1273.65|291
1744603500000|2025-04-14 04:05:00|1283.43|1276.83|1281.46|1274.86|1285|1278.4|1280.75|1274.15|318
1744603800000|2025-04-14 04:10:00|1281.43|1274.83|1279.17|1272.57|1281.43|1274.83|1279.02|1272.42|270
1744604100000|2025-04-14 04:15:00|1279.36|1272.76|1283.32|1276.72|1284.02|1277.42|1277.94|1271.34|331
1744604400000|2025-04-14 04:20:00|1283.33|1276.73|1284.27|1277.67|1287.58|1280.98|1283.12|1276.52|404
1744604700000|2025-04-14 04:25:00|1284.29|1277.69|1285.58|1278.98|1286.8|1280.2|1283.03|1276.43|315
1744605000000|2025-04-14 04:30:00|1285.68|1279.08|1283.36|1276.76|1287.46|1280.86|1283.02|1276.42|399
1744605300000|2025-04-14 04:35:00|1283.31|1276.71|1287.53|1280.93|1287.85|1281.25|1282.79|1276.19|319
1744605600000|2025-04-14 04:40:00|1287.55|1280.95|1288.31|1281.71|1289.3|1282.7|1287.19|1280.59|358
1744605900000|2025-04-14 04:45:00|1288.3|1281.7|1293.07|1286.47|1293.21|1286.61|1287.95|1281.35|269
1744606200000|2025-04-14 04:50:00|1293.09|1286.49|1290.07|1283.47|1293.85|1287.25|1289.16|1282.56|327
1744606500000|2025-04-14 04:55:00|1290.11|1283.51|1288.96|1282.36|1292|1285.4|1288.2|1281.6|225
1744606800000|2025-04-14 05:00:00|1289.1|1282.5|1288.78|1282.18|1291.02|1284.42|1287.85|1281.25|291
1744607100000|2025-04-14 05:05:00|1288.84|1282.24|1286.08|1279.48|1291.58|1284.98|1284.19|1277.59|370
1744607400000|2025-04-14 05:10:00|1286.04|1279.44|1286.75|1280.15|1289.17|1282.57|1285.6|1279|335
1744607700000|2025-04-14 05:15:00|1286.8|1280.2|1286.98|1280.38|1287.55|1280.95|1285.76|1279.16|362
1744608000000|2025-04-14 05:20:00|1286.88|1280.28|1286.24|1279.64|1288.15|1281.55|1285.16|1278.56|231
1744608300000|2025-04-14 05:25:00|1286.26|1279.66|1287.12|1280.52|1288.25|1281.65|1286.26|1279.66|286
1744608600000|2025-04-14 05:30:00|1287.13|1280.53|1281.78|1275.18|1288.25|1281.65|1281.64|1275.04|362
1744608900000|2025-04-14 05:35:00|1281.81|1275.21|1278.28|1271.68|1281.86|1275.26|1276.4|1269.8|404
1744609200000|2025-04-14 05:40:00|1278.29|1271.69|1274.51|1267.91|1278.45|1271.85|1274.2|1267.6|323
1744609500000|2025-04-14 05:45:00|1274.4|1267.8|1274.46|1267.86|1275.57|1268.97|1273.44|1266.84|314
1744609800000|2025-04-14 05:50:00|1274.48|1267.88|1276.67|1270.07|1276.72|1270.12|1273.43|1266.83|362
1744610100000|2025-04-14 05:55:00|1276.68|1270.08|1276.54|1269.94|1277.44|1270.84|1274.17|1267.57|324
1744610400000|2025-04-14 06:00:00|1276.41|1269.81|1272.88|1266.28|1277.26|1270.66|1272.86|1266.26|387
1744610700000|2025-04-14 06:05:00|1272.86|1266.26|1271.23|1264.63|1273.41|1266.81|1269.83|1263.23|344
1744611000000|2025-04-14 06:10:00|1271.16|1264.56|1271.2|1264.6|1274.1|1267.5|1270.21|1263.61|244
1744611300000|2025-04-14 06:15:00|1270.71|1264.11|1273.33|1266.73|1273.87|1267.27|1269.85|1263.25|403
1744611600000|2025-04-14 06:20:00|1273.29|1266.69|1272.39|1265.79|1274.33|1267.73|1270.43|1263.83|321
1744611900000|2025-04-14 06:25:00|1272.22|1265.62|1269.6|1263|1272.22|1265.62|1268.56|1261.96|210
1744612200000|2025-04-14 06:30:00|1269.78|1263.18|1271.07|1264.47|1271.42|1264.82|1268.3|1261.7|331
1744612500000|2025-04-14 06:35:00|1271.11|1264.51|1272.69|1266.09|1272.72|1266.12|1270.12|1263.52|258
1744612800000|2025-04-14 06:40:00|1272.72|1266.12|1273.5|1266.9|1274.92|1268.32|1272.08|1265.48|222
1744613100000|2025-04-14 06:45:00|1273.54|1266.94|1273.29|1266.69|1274.93|1268.33|1272.54|1265.94|329
1744613400000|2025-04-14 06:50:00|1273.22|1266.62|1269.11|1262.51|1274.17|1267.57|1269.11|1262.51|309
1744613700000|2025-04-14 06:55:00|1269.19|1262.59|1270.34|1263.74|1270.86|1264.26|1268.3|1261.7|170
1744614000000|2025-04-14 07:00:00|1270.27|1263.67|1266.53|1259.93|1270.85|1264.25|1265.33|1258.73|230
1744614300000|2025-04-14 07:05:00|1266.55|1259.95|1272.26|1265.66|1273.49|1266.89|1266.55|1259.95|334
1744614600000|2025-04-14 07:10:00|1272.4|1265.8|1262.99|1256.39|1272.4|1265.8|1262.99|1256.39|336
1744614900000|2025-04-14 07:15:00|1262.68|1256.08|1267.27|1260.67|1269.45|1262.85|1260.72|1254.12|589
1744615200000|2025-04-14 07:20:00|1267.25|1260.65|1267.64|1261.04|1270.94|1264.34|1264.19|1257.59|440
1744615500000|2025-04-14 07:25:00|1267.56|1260.96|1271.44|1264.84|1272.11|1265.51|1267.34|1260.74|285
1744615800000|2025-04-14 07:30:00|1271.42|1264.82|1271.07|1264.47|1274.55|1267.95|1270.36|1263.76|311
1744616100000|2025-04-14 07:35:00|1271.16|1264.56|1273.14|1266.74|1274.55|1267.95|1270.04|1263.44|249
1744616400000|2025-04-14 07:40:00|1273.13|1266.73|1270.54|1264.14|1274.32|1267.92|1270.25|1263.85|308
1744616700000|2025-04-14 07:45:00|1270.61|1264.21|1272.32|1265.92|1274.45|1268.05|1270.23|1263.83|340
1744617000000|2025-04-14 07:50:00|1272.31|1265.91|1274.45|1268.05|1274.45|1268.05|1270.28|1263.88|225
1744617300000|2025-04-14 07:55:00|1274.4|1268|1275.89|1269.49|1275.89|1269.49|1273.8|1267.4|104
1744617600000|2025-04-14 08:00:00|1275.66|1269.26|1279.28|1272.88|1280.49|1274.09|1275.44|1269.04|268
1744617900000|2025-04-14 08:05:00|1279.25|1272.85|1276.21|1269.81|1280.49|1274.09|1275.56|1269.16|361
1744618200000|2025-04-14 08:10:00|1276.17|1269.77|1274.22|1267.82|1277.08|1270.68|1272.56|1266.16|347
1744618500000|2025-04-14 08:15:00|1274.21|1267.81|1279.23|1272.83|1279.39|1272.99|1273.36|1266.96|378
1744618800000|2025-04-14 08:20:00|1279.22|1272.82|1278.11|1271.71|1279.74|1273.34|1276.72|1270.32|377
1744619100000|2025-04-14 08:25:00|1278.13|1271.73|1281.26|1274.86|1281.43|1275.03|1277.19|1270.79|306
1744619400000|2025-04-14 08:30:00|1281.25|1274.85|1281.54|1275.14|1284.21|1277.81|1277.78|1271.38|312
1744619700000|2025-04-14 08:35:00|1281.52|1275.12|1282.57|1276.17|1284.3|1277.9|1281.3|1274.9|387
1744620000000|2025-04-14 08:40:00|1282.62|1276.22|1285.73|1279.33|1287.17|1280.77|1282.62|1276.22|288
1744620300000|2025-04-14 08:45:00|1285.75|1279.35|1283.45|1277.05|1287.93|1281.53|1283.42|1277.02|355
1744620600000|2025-04-14 08:50:00|1283.44|1277.04|1284.11|1277.71|1284.11|1277.71|1281.68|1275.28|275
1744620900000|2025-04-14 08:55:00|1284.12|1277.72|1283.64|1277.24|1284.73|1278.33|1281.9|1275.5|320
1744621200000|2025-04-14 09:00:00|1283.7|1277.3|1282.41|1276.01|1284.33|1277.93|1280.67|1274.27|366
1744621500000|2025-04-14 09:05:00|1282.48|1276.08|1283.56|1277.16|1284.74|1278.34|1281.06|1274.66|390
1744621800000|2025-04-14 09:10:00|1283.55|1277.15|1287.3|1280.9|1288.04|1281.64|1283.55|1277.15|295
1744622100000|2025-04-14 09:15:00|1287.47|1281.07|1286.58|1280.18|1288.05|1281.65|1285.69|1279.29|312
1744622400000|2025-04-14 09:20:00|1286.6|1280.2|1282.48|1276.08|1286.77|1280.37|1282.14|1275.74|377
1744622700000|2025-04-14 09:25:00|1282.57|1276.17|1281.69|1275.29|1282.8|1276.4|1280.59|1274.19|365
1744623000000|2025-04-14 09:30:00|1281.66|1275.26|1282.36|1275.96|1283.48|1277.08|1279.92|1273.52|286
1744623300000|2025-04-14 09:35:00|1282.38|1275.98|1279.55|1273.15|1283.43|1277.03|1279.53|1273.13|300
1744623600000|2025-04-14 09:40:00|1279.51|1273.11|1279.68|1273.28|1281.96|1275.56|1277.73|1271.33|284
1744623900000|2025-04-14 09:45:00|1279.7|1273.3|1278.78|1272.38|1280.12|1273.72|1275.34|1268.94|325
1744624200000|2025-04-14 09:50:00|1278.8|1272.4|1281.72|1275.32|1282.66|1276.26|1276.31|1269.91|342
1744624500000|2025-04-14 09:55:00|1281.63|1275.23|1282.04|1275.64|1283.4|1277|1280.51|1274.11|369
1744624800000|2025-04-14 10:00:00|1282.02|1275.62|1285.74|1279.34|1285.74|1279.34|1281.78|1275.38|276
1744625100000|2025-04-14 10:05:00|1285.56|1279.16|1289.83|1283.43|1289.83|1283.43|1282.29|1275.89|291
1744625400000|2025-04-14 10:10:00|1289.81|1283.41|1287.2|1280.8|1291.63|1285.23|1286.74|1280.34|324
1744625700000|2025-04-14 10:15:00|1287.15|1280.75|1294.64|1288.24|1294.64|1288.24|1286.6|1280.2|329
1744626000000|2025-04-14 10:20:00|1294.72|1288.32|1295.66|1289.26|1299.29|1292.89|1294.72|1288.32|390
1744626300000|2025-04-14 10:25:00|1295.71|1289.31|1298.49|1292.09|1298.56|1292.16|1295.06|1288.66|277
1744626600000|2025-04-14 10:30:00|1298.56|1292.16|1304.01|1297.61|1304.03|1297.63|1298.56|1292.16|379
1744626900000|2025-04-14 10:35:00|1303.86|1297.46|1302.45|1296.05|1304.03|1297.63|1300.61|1294.21|357
1744627200000|2025-04-14 10:40:00|1302.43|1296.03|1308.88|1302.48|1308.88|1302.48|1302.01|1295.61|293
1744627500000|2025-04-14 10:45:00|1309.09|1302.69|1310.25|1303.85|1310.91|1304.51|1306.83|1300.43|399
1744627800000|2025-04-14 10:50:00|1310.22|1303.82|1311.5|1305.1|1313.72|1307.32|1309.88|1303.48|300
1744628100000|2025-04-14 10:55:00|1311.49|1305.09|1314.14|1307.74|1315.57|1309.17|1311.28|1304.88|246
1744628400000|2025-04-14 11:00:00|1314.17|1307.77|1314.52|1308.12|1317.62|1311.22|1311.56|1305.16|372
1744628700000|2025-04-14 11:05:00|1314.54|1308.14|1321.9|1315.5|1322.2|1315.8|1314.54|1308.14|429
1744629000000|2025-04-14 11:10:00|1321.97|1315.57|1325.55|1319.15|1326.62|1320.22|1321.97|1315.57|301
1744629300000|2025-04-14 11:15:00|1325.5|1319.1|1319.68|1313.28|1326.62|1320.22|1319.56|1313.16|399
1744629600000|2025-04-14 11:20:00|1319.65|1313.25|1316.63|1310.23|1319.65|1313.25|1315.26|1308.86|457
1744629900000|2025-04-14 11:25:00|1317.01|1310.61|1316.01|1309.61|1319.06|1312.66|1315.3|1308.9|346
1744630200000|2025-04-14 11:30:00|1315.62|1309.22|1318.51|1312.11|1319.44|1313.04|1315.48|1309.08|409
1744630500000|2025-04-14 11:35:00|1318.52|1312.12|1314.92|1308.52|1319.58|1313.18|1314.92|1308.52|284
1744630800000|2025-04-14 11:40:00|1314.91|1308.51|1311.89|1305.49|1314.91|1308.51|1311.7|1305.3|255
1744631100000|2025-04-14 11:45:00|1311.87|1305.47|1315.37|1308.97|1317.07|1310.67|1311.72|1305.32|300
1744631400000|2025-04-14 11:50:00|1315.35|1308.95|1318.68|1312.28|1319.37|1312.97|1315.33|1308.93|358
1744631700000|2025-04-14 11:55:00|1318.67|1312.27|1318.63|1312.23|1319.57|1313.17|1316.76|1310.36|324
1744632000000|2025-04-14 12:00:00|1318.53|1312.13|1316.31|1309.91|1321.26|1314.86|1315.76|1309.36|395
1744632300000|2025-04-14 12:05:00|1316.3|1309.9|1318.56|1312.16|1318.74|1312.34|1314.34|1307.94|455
1744632600000|2025-04-14 12:10:00|1318.55|1312.15|1315.2|1308.8|1320.99|1314.59|1315.2|1308.8|403
1744632900000|2025-04-14 12:15:00|1314.61|1308.21|1315.3|1308.9|1317.4|1311|1314.19|1307.79|406
1744633200000|2025-04-14 12:20:00|1315.28|1308.88|1319.2|1312.8|1321.4|1315|1314.51|1308.11|276
1744633500000|2025-04-14 12:25:00|1319.19|1312.79|1320.82|1314.42|1321.4|1315|1317.02|1310.62|324
1744633800000|2025-04-14 12:30:00|1320.89|1314.49|1320.98|1314.58|1321.27|1314.87|1316.52|1310.12|378
1744634100000|2025-04-14 12:35:00|1320.96|1314.56|1321.4|1315|1321.4|1315|1318.54|1312.14|341
1744634400000|2025-04-14 12:40:00|1321.91|1315.51|1319|1312.6|1324.05|1317.65|1317.88|1311.48|316
1744634700000|2025-04-14 12:45:00|1318.99|1312.59|1320.21|1313.81|1321.08|1314.68|1317.83|1311.43|267
1744635000000|2025-04-14 12:50:00|1320.36|1313.96|1318.6|1312.2|1321.24|1314.84|1318.51|1312.11|207
1744635300000|2025-04-14 12:55:00|1318.59|1312.19|1322.07|1315.67|1322.07|1315.67|1316.53|1310.13|275
1744635600000|2025-04-14 13:00:00|1322.12|1315.72|1320.88|1314.48|1324.09|1317.69|1320.88|1314.48|263
1744635900000|2025-04-14 13:05:00|1320.82|1314.42|1316.62|1310.22|1322.22|1315.82|1316.53|1310.13|328
1744636200000|2025-04-14 13:10:00|1316.61|1310.21|1319.06|1312.66|1319.16|1312.76|1314.95|1308.55|322
1744636500000|2025-04-14 13:15:00|1319.09|1312.69|1319.04|1312.64|1323.71|1317.31|1318.9|1312.5|336
1744636800000|2025-04-14 13:20:00|1319.03|1312.63|1315.32|1308.92|1319.03|1312.63|1314.56|1308.16|350
1744637100000|2025-04-14 13:25:00|1315.65|1309.25|1314.61|1308.21|1317.74|1311.34|1314.6|1308.2|347
1744637400000|2025-04-14 13:30:00|1315.17|1308.77|1308.47|1302.07|1316.23|1309.83|1304.77|1298.37|627
1744637700000|2025-04-14 13:35:00|1308.46|1302.06|1305.06|1298.66|1309.98|1303.58|1303.56|1297.16|596
1744638000000|2025-04-14 13:40:00|1305.14|1298.74|1297.52|1291.12|1305.47|1299.07|1294.6|1288.2|465
1744638300000|2025-04-14 13:45:00|1297.55|1291.15|1297.25|1290.85|1300.45|1294.05|1291.67|1285.27|454
1744638600000|2025-04-14 13:50:00|1297.27|1290.87|1302.84|1296.44|1303.64|1297.24|1296.02|1289.62|562
1744638900000|2025-04-14 13:55:00|1302.81|1296.41|1297.71|1291.31|1303.11|1296.71|1296.94|1290.54|448
1744639200000|2025-04-14 14:00:00|1297.98|1291.58|1302.4|1296|1303.84|1297.44|1295.8|1289.4|585
1744639500000|2025-04-14 14:05:00|1302.61|1296.21|1301.5|1295.1|1303.84|1297.44|1300.41|1294.01|489
1744639800000|2025-04-14 14:10:00|1301.63|1295.23|1303.38|1296.98|1305.26|1298.86|1299.17|1292.77|477
1744640100000|2025-04-14 14:15:00|1303.39|1296.99|1304.72|1298.32|1304.9|1298.5|1301.12|1294.72|432
1744640400000|2025-04-14 14:20:00|1304.73|1298.33|1306.59|1300.19|1307.35|1300.95|1303.75|1297.35|455
1744640700000|2025-04-14 14:25:00|1306.62|1300.22|1309.04|1302.64|1309.05|1302.65|1304.91|1298.51|429
1744641000000|2025-04-14 14:30:00|1309.01|1302.61|1309.9|1303.5|1310.91|1304.51|1307.7|1301.3|414
1744641300000|2025-04-14 14:35:00|1309.88|1303.48|1318.51|1312.11|1318.51|1312.11|1308.89|1302.49|449
1744641600000|2025-04-14 14:40:00|1318.59|1312.19|1314.98|1308.58|1319.65|1313.25|1314.73|1308.33|498
1744641900000|2025-04-14 14:45:00|1314.86|1308.46|1321.49|1315.09|1321.66|1315.26|1314.86|1308.46|338
1744642200000|2025-04-14 14:50:00|1321.52|1315.12|1323.2|1316.8|1325.7|1319.3|1320.94|1314.54|377
1744642500000|2025-04-14 14:55:00|1323.18|1316.78|1317.89|1311.49|1323.2|1316.8|1316.63|1310.23|449
1744642800000|2025-04-14 15:00:00|1317.88|1311.48|1307.87|1301.47|1319.68|1313.28|1307.71|1301.31|618
1744643100000|2025-04-14 15:05:00|1307.86|1301.46|1307.97|1301.57|1307.97|1301.57|1301.59|1295.19|478
1744643400000|2025-04-14 15:10:00|1308.33|1301.93|1302.22|1295.82|1308.68|1302.28|1300.68|1294.28|478
1744643700000|2025-04-14 15:15:00|1302.14|1295.74|1306.72|1300.32|1306.78|1300.38|1299.95|1293.55|544
1744644000000|2025-04-14 15:20:00|1306.78|1300.38|1303.34|1296.94|1306.78|1300.38|1302.85|1296.45|422
1744644300000|2025-04-14 15:25:00|1303.32|1296.92|1295.05|1288.65|1304.31|1297.91|1294.78|1288.38|377
1744644600000|2025-04-14 15:30:00|1295.27|1288.87|1297.03|1290.63|1298.5|1292.1|1294.46|1288.06|519
1744644900000|2025-04-14 15:35:00|1297.24|1290.84|1279.38|1272.98|1297.69|1291.29|1277.5|1271.1|512
1744645200000|2025-04-14 15:40:00|1279.03|1272.63|1284.94|1278.54|1285.36|1278.96|1275.07|1268.67|521
1744645500000|2025-04-14 15:45:00|1284.95|1278.55|1273.78|1267.38|1285.27|1278.87|1272.2|1265.8|620
1744645800000|2025-04-14 15:50:00|1273.67|1267.27|1273.64|1267.24|1276.29|1269.89|1270.08|1263.68|468
1744646100000|2025-04-14 15:55:00|1273.57|1267.17|1274.71|1268.31|1278.45|1272.05|1272.64|1266.24|509
1744646400000|2025-04-14 16:00:00|1274.73|1268.33|1278.25|1271.85|1280.23|1273.83|1274.2|1267.8|544
1744646700000|2025-04-14 16:05:00|1278.26|1271.86|1272.04|1265.64|1279.32|1272.92|1272.04|1265.64|360
1744647000000|2025-04-14 16:10:00|1271.97|1265.57|1275.67|1269.27|1276.08|1269.68|1268.57|1262.17|498
1744647300000|2025-04-14 16:15:00|1275.66|1269.26|1279.65|1273.25|1280.66|1274.26|1274.31|1267.91|510
1744647600000|2025-04-14 16:20:00|1280.56|1274.16|1277.97|1271.57|1283.94|1277.54|1276.85|1270.45|468
1744647900000|2025-04-14 16:25:00|1277.98|1271.58|1274.38|1267.98|1278.35|1271.95|1272.9|1266.5|503
1744648200000|2025-04-14 16:30:00|1274.31|1267.91|1278.74|1272.34|1278.95|1272.55|1273.47|1267.07|432
1744648500000|2025-04-14 16:35:00|1278.77|1272.37|1281.73|1275.33|1281.92|1275.52|1277.93|1271.53|487
1744648800000|2025-04-14 16:40:00|1281.66|1275.26|1286.29|1279.89|1286.29|1279.89|1280.49|1274.09|391
1744649100000|2025-04-14 16:45:00|1286.26|1279.86|1284.79|1278.39|1287.78|1281.38|1283.95|1277.55|392
1744649400000|2025-04-14 16:50:00|1284.97|1278.57|1282.41|1276.01|1284.97|1278.57|1278.89|1272.49|344
1744649700000|2025-04-14 16:55:00|1282.34|1275.94|1278.52|1272.12|1282.51|1276.11|1278.46|1272.06|376
1744650000000|2025-04-14 17:00:00|1278.51|1272.11|1281.42|1275.02|1287.05|1280.65|1277.99|1271.59|457
1744650300000|2025-04-14 17:05:00|1281.36|1274.96|1282.38|1275.98|1284.26|1277.86|1279.87|1273.47|487
1744650600000|2025-04-14 17:10:00|1282.46|1276.06|1285.23|1278.83|1286.54|1280.14|1281.74|1275.34|414
1744650900000|2025-04-14 17:15:00|1285.2|1278.8|1284.45|1278.05|1285.21|1278.81|1280.44|1274.04|418
1744651200000|2025-04-14 17:20:00|1284.46|1278.06|1290.28|1283.88|1291.85|1285.45|1284.3|1277.9|387
1744651500000|2025-04-14 17:25:00|1290.29|1283.89|1290.39|1283.99|1291.69|1285.29|1288.36|1281.96|387
1744651800000|2025-04-14 17:30:00|1289.99|1283.59|1287.52|1281.12|1291.83|1285.43|1286.63|1280.23|445
1744652100000|2025-04-14 17:35:00|1287.44|1281.04|1290.59|1284.19|1291.85|1285.45|1286.85|1280.45|382
1744652400000|2025-04-14 17:40:00|1290.62|1284.22|1290.54|1284.14|1291.79|1285.39|1287.4|1281|361
1744652700000|2025-04-14 17:45:00|1290.52|1284.12|1287.54|1281.14|1291.85|1285.45|1287.54|1281.14|352
1744653000000|2025-04-14 17:50:00|1287.51|1281.11|1297.32|1290.92|1297.57|1291.17|1287.43|1281.03|308
1744653300000|2025-04-14 17:55:00|1297.34|1290.94|1298.52|1292.12|1298.79|1292.39|1296.32|1289.92|276
1744653600000|2025-04-14 18:00:00|1298.51|1292.11|1303.51|1297.11|1304.01|1297.61|1298.26|1291.86|263
1744653900000|2025-04-14 18:05:00|1302.88|1296.48|1301.82|1295.42|1303.83|1297.43|1299.1|1292.7|352
1744654200000|2025-04-14 18:10:00|1301.18|1294.78|1298.74|1292.34|1301.18|1294.78|1297.89|1291.49|326
1744654500000|2025-04-14 18:15:00|1298.75|1292.35|1298.84|1292.44|1301.99|1295.59|1297.83|1291.43|301
1744654800000|2025-04-14 18:20:00|1298.85|1292.45|1300.84|1294.44|1301.97|1295.57|1298.8|1292.4|316
1744655100000|2025-04-14 18:25:00|1300.82|1294.42|1297.77|1291.37|1301.89|1295.49|1295.93|1289.53|329
1744655400000|2025-04-14 18:30:00|1297.87|1291.47|1299.42|1293.02|1300.2|1293.8|1296.84|1290.44|277
1744655700000|2025-04-14 18:35:00|1299.39|1292.99|1300.16|1293.76|1300.2|1293.8|1296.58|1290.18|374
1744656000000|2025-04-14 18:40:00|1300.18|1293.78|1299.01|1292.61|1301.19|1294.79|1298.44|1292.04|234
1744656300000|2025-04-14 18:45:00|1298.78|1292.38|1296.66|1290.26|1298.79|1292.39|1291.32|1284.92|370
1744656600000|2025-04-14 18:50:00|1296.64|1290.24|1297.78|1291.38|1297.98|1291.58|1294.41|1288.01|349
1744656900000|2025-04-14 18:55:00|1297.76|1291.36|1300.03|1293.63|1301.26|1294.86|1297.26|1290.86|272
1744657200000|2025-04-14 19:00:00|1299.98|1293.58|1298.92|1292.52|1301.58|1295.18|1297.58|1291.18|301
1744657500000|2025-04-14 19:05:00|1298.85|1292.45|1302.46|1296.06|1302.6|1296.2|1297.73|1291.33|180
1744657800000|2025-04-14 19:10:00|1302.56|1296.16|1300.7|1294.3|1303.47|1297.07|1300.27|1293.87|247
1744658100000|2025-04-14 19:15:00|1300.66|1294.26|1295.63|1289.23|1301.33|1294.93|1294.99|1288.59|352
1744658400000|2025-04-14 19:20:00|1295.22|1288.82|1296.3|1289.9|1297.55|1291.15|1294.4|1288|342
1744658700000|2025-04-14 19:25:00|1296.31|1289.91|1292.7|1286.3|1296.37|1289.97|1292.7|1286.3|379
1744659000000|2025-04-14 19:30:00|1292.75|1286.35|1293.43|1287.03|1294.08|1287.68|1289.74|1283.34|383
1744659300000|2025-04-14 19:35:00|1293.2|1286.8|1296.4|1290|1296.55|1290.15|1290.84|1284.44|418
1744659600000|2025-04-14 19:40:00|1296.31|1289.91|1293.44|1287.04|1297.96|1291.56|1292.82|1286.42|351
1744659900000|2025-04-14 19:45:00|1293.58|1287.18|1291.3|1284.9|1294.02|1287.62|1289.82|1283.42|386
1744660200000|2025-04-14 19:50:00|1291|1284.6|1290.75|1284.35|1292.15|1285.75|1286.8|1280.4|382
1744660500000|2025-04-14 19:55:00|1290.63|1284.23|1289.36|1282.96|1291.39|1284.99|1286.62|1280.22|372
1744660800000|2025-04-14 20:00:00|1289.86|1283.46|1287.18|1280.78|1290.78|1284.38|1286.34|1279.94|322
1744661100000|2025-04-14 20:05:00|1287.19|1280.79|1286.53|1280.13|1287.19|1280.79|1283.36|1276.96|200
1744661400000|2025-04-14 20:10:00|1286.37|1279.97|1286.56|1280.16|1288.15|1281.75|1285.26|1278.86|219
1744661700000|2025-04-14 20:15:00|1286.5|1280.1|1285.16|1278.76|1286.5|1280.1|1282.21|1275.81|260
1744662000000|2025-04-14 20:20:00|1285.17|1278.77|1282.27|1275.87|1285.29|1278.89|1282.02|1275.62|272
1744662300000|2025-04-14 20:25:00|1282.47|1276.07|1279.12|1272.72|1283.09|1276.69|1278.02|1271.62|247
1744662600000|2025-04-14 20:30:00|1279.1|1272.7|1279.49|1273.09|1280.47|1274.07|1277.97|1271.57|354
1744662900000|2025-04-14 20:35:00|1279.5|1273.1|1277.47|1271.07|1280.21|1273.81|1275.84|1269.44|349
1744663200000|2025-04-14 20:40:00|1277.54|1271.14|1279.75|1273.35|1279.75|1273.35|1277.16|1270.76|215
1744663500000|2025-04-14 20:45:00|1279.7|1273.3|1286.26|1279.86|1286.26|1279.86|1279.59|1273.19|320
1744663800000|2025-04-14 20:50:00|1286.23|1279.83|1286.18|1279.78|1286.26|1279.86|1284.35|1277.95|196
1744664100000|2025-04-14 20:55:00|1286.13|1279.73|1282.81|1276.41|1286.13|1279.73|1282.81|1276.41|217
1744664400000|2025-04-14 21:00:00|1282.86|1276.46|1280.37|1273.97|1282.86|1276.46|1280.15|1273.75|222
1744664700000|2025-04-14 21:05:00|1280.39|1273.99|1278.28|1271.88|1280.58|1274.18|1278.19|1271.79|234
1744665000000|2025-04-14 21:10:00|1278.27|1271.87|1279.62|1273.22|1279.85|1273.45|1277.07|1270.67|229
1744665300000|2025-04-14 21:15:00|1279.52|1273.12|1277.64|1271.24|1279.79|1273.39|1275.46|1269.06|278
1744665600000|2025-04-14 21:20:00|1277.63|1271.23|1273.64|1267.24|1277.7|1271.3|1273.64|1267.24|174
1744665900000|2025-04-14 21:25:00|1273.63|1267.23|1275.37|1268.97|1275.37|1268.97|1273.5|1267.1|107
1744666200000|2025-04-14 21:30:00|1275.41|1269.01|1272.72|1266.32|1275.72|1269.32|1271.27|1264.87|188
1744666500000|2025-04-14 21:35:00|1272.71|1266.31|1265.56|1259.16|1272.82|1266.42|1263.48|1257.08|245
1744666800000|2025-04-14 21:40:00|1265.58|1259.18|1264.53|1258.13|1265.71|1259.31|1261.31|1254.91|210
1744667100000|2025-04-14 21:45:00|1264.55|1258.15|1267.61|1261.21|1267.61|1261.21|1263.42|1257.02|179
1744667400000|2025-04-14 21:50:00|1267.63|1261.23|1271.03|1264.63|1271.03|1264.63|1266.64|1260.24|166
1744667700000|2025-04-14 21:55:00|1271.04|1264.64|1271.99|1265.59|1273.57|1267.17|1270.12|1263.72|222
1744668000000|2025-04-14 22:00:00|1272.1|1265.7|1268.36|1261.96|1272.46|1266.06|1265.39|1258.99|434
1744668300000|2025-04-14 22:05:00|1268.37|1261.97|1266.65|1260.25|1269.76|1263.36|1266.43|1260.03|350
1744668600000|2025-04-14 22:10:00|1266.71|1260.31|1266.53|1260.13|1270.86|1264.46|1264.79|1258.39|390
1744668900000|2025-04-14 22:15:00|1266.45|1260.05|1266.47|1260.07|1266.9|1260.5|1263.83|1257.43|345
1744669200000|2025-04-14 22:20:00|1266.55|1260.15|1264.29|1257.89|1266.79|1260.39|1261.41|1255.01|392
1744669500000|2025-04-14 22:25:00|1263.95|1257.55|1261.69|1255.29|1266.41|1260.01|1261.46|1255.06|316
1744669800000|2025-04-14 22:30:00|1261.66|1255.26|1265.21|1258.81|1266.25|1259.85|1260.66|1254.26|250
1744670100000|2025-04-14 22:35:00|1265.7|1259.3|1267.47|1261.07|1267.62|1261.22|1265.36|1258.96|273
1744670400000|2025-04-14 22:40:00|1267.5|1261.1|1267.47|1261.07|1268.55|1262.15|1266.6|1260.2|209
1744670700000|2025-04-14 22:45:00|1267.26|1260.86|1264.98|1258.58|1267.47|1261.07|1264.14|1257.74|325
1744671000000|2025-04-14 22:50:00|1264.99|1258.59|1266.39|1259.99|1267.38|1260.98|1264.54|1258.14|216
1744671300000|2025-04-14 22:55:00|1266.66|1260.26|1265.89|1259.49|1266.71|1260.31|1264.57|1258.17|239
1744671600000|2025-04-14 23:00:00|1265.9|1259.5|1265.88|1259.48|1267.55|1261.15|1263.38|1256.98|215
1744671900000|2025-04-14 23:05:00|1265.84|1259.44|1265|1258.6|1268.68|1262.28|1263.55|1257.15|324
1744672200000|2025-04-14 23:10:00|1265.01|1258.61|1270.47|1264.07|1271.59|1265.19|1265.01|1258.61|231
1744672500000|2025-04-14 23:15:00|1270.69|1264.29|1269.72|1263.32|1271.55|1265.15|1268.86|1262.46|433
1744672800000|2025-04-14 23:20:00|1269.7|1263.3|1269.49|1263.09|1272.82|1266.42|1268.84|1262.44|363
1744673100000|2025-04-14 23:25:00|1269.53|1263.13|1266.26|1259.86|1270.48|1264.08|1266.26|1259.86|307
1744673400000|2025-04-14 23:30:00|1266.24|1259.84|1267.64|1261.24|1269.44|1263.04|1266.22|1259.82|401
1744673700000|2025-04-14 23:35:00|1267.42|1261.02|1269.3|1262.9|1269.8|1263.4|1267.37|1260.97|248
1744674000000|2025-04-14 23:40:00|1269.28|1262.88|1262.56|1256.16|1269.8|1263.4|1262.48|1256.08|258
1744674300000|2025-04-14 23:45:00|1262.58|1256.18|1264.49|1258.09|1264.49|1258.09|1261.75|1255.35|353
1744674600000|2025-04-14 23:50:00|1264.66|1258.26|1264.88|1258.48|1265.5|1259.1|1263.66|1257.26|341
1744674900000|2025-04-14 23:55:00|1264.87|1258.47|1266.75|1260.35|1266.77|1260.37|1264.5|1258.1|286
1744675200000|2025-04-15 00:00:00|1266.78|1260.38|1264.1|1257.7|1269.7|1263.3|1263.81|1257.41|435
1744675500000|2025-04-15 00:05:00|1264.2|1257.8|1265.93|1259.53|1266.56|1260.16|1262.31|1255.91|481
1744675800000|2025-04-15 00:10:00|1265.9|1259.5|1258.58|1252.18|1266.32|1259.92|1258.58|1252.18|418
1744676100000|2025-04-15 00:15:00|1258.39|1251.99|1258.95|1252.55|1261.57|1255.17|1256.5|1250.1|394
1744676400000|2025-04-15 00:20:00|1258.9|1252.5|1263.49|1257.09|1263.56|1257.16|1258.09|1251.69|366
1744676700000|2025-04-15 00:25:00|1263.5|1257.1|1269.43|1263.03|1269.8|1263.4|1263.49|1257.09|256
1744677000000|2025-04-15 00:30:00|1269.3|1262.9|1270.81|1264.41|1272.52|1266.12|1268.21|1261.81|388
1744677300000|2025-04-15 00:35:00|1270.86|1264.46|1273.52|1267.12|1274.52|1268.12|1269.53|1263.13|359
1744677600000|2025-04-15 00:40:00|1273.51|1267.11|1272.56|1266.16|1274.57|1268.17|1271.61|1265.21|376
1744677900000|2025-04-15 00:45:00|1272.59|1266.19|1272.56|1266.16|1274.4|1268|1272.43|1266.03|442
1744678200000|2025-04-15 00:50:00|1272.55|1266.15|1273.52|1267.12|1273.62|1267.22|1269.83|1263.43|331
1744678500000|2025-04-15 00:55:00|1273.53|1267.13|1270.8|1264.4|1273.66|1267.26|1269.49|1263.09|274
1744678800000|2025-04-15 01:00:00|1270.69|1264.29|1266.55|1260.15|1271.44|1265.04|1265.63|1259.23|394
1744679100000|2025-04-15 01:05:00|1266.32|1259.92|1258.74|1252.34|1266.37|1259.97|1257.98|1251.58|445
1744679400000|2025-04-15 01:10:00|1258.77|1252.37|1259.7|1253.3|1263.25|1256.85|1258.07|1251.67|370
1744679700000|2025-04-15 01:15:00|1259.98|1253.58|1260.77|1254.37|1262.35|1255.95|1258.07|1251.67|339
1744680000000|2025-04-15 01:20:00|1260.75|1254.35|1265.46|1259.06|1265.46|1259.06|1259.71|1253.31|360
1744680300000|2025-04-15 01:25:00|1265.85|1259.45|1269.23|1262.83|1269.26|1262.86|1265.85|1259.45|337
1744680600000|2025-04-15 01:30:00|1269.3|1262.9|1272.29|1265.89|1273.69|1267.29|1267.39|1260.99|334
1744680900000|2025-04-15 01:35:00|1272.31|1265.91|1269.73|1263.33|1272.6|1266.2|1267.24|1260.84|375
1744681200000|2025-04-15 01:40:00|1269.74|1263.34|1270.44|1264.04|1271.32|1264.92|1268.97|1262.57|379
1744681500000|2025-04-15 01:45:00|1270.42|1264.02|1273.92|1267.52|1273.98|1267.58|1268.9|1262.5|341
1744681800000|2025-04-15 01:50:00|1273.88|1267.48|1273.97|1267.57|1273.98|1267.58|1271.31|1264.91|271
1744682100000|2025-04-15 01:55:00|1273.92|1267.52|1274.11|1267.71|1276.31|1269.91|1273.61|1267.21|219
1744682400000|2025-04-15 02:00:00|1274.06|1267.66|1274.63|1268.23|1275.2|1268.8|1272.34|1265.94|263
1744682700000|2025-04-15 02:05:00|1274.65|1268.25|1276.44|1270.04|1276.44|1270.04|1272.29|1265.89|319
1744683000000|2025-04-15 02:10:00|1276.46|1270.06|1277.07|1270.67|1277.82|1271.42|1275.7|1269.3|270
1744683300000|2025-04-15 02:15:00|1276.88|1270.48|1273.54|1267.14|1278.59|1272.19|1273.42|1267.02|363
1744683600000|2025-04-15 02:20:00|1273.6|1267.2|1269.33|1262.93|1274.51|1268.11|1268.43|1262.03|342
1744683900000|2025-04-15 02:25:00|1269.36|1262.96|1263.32|1256.92|1269.52|1263.12|1263.23|1256.83|331
1744684200000|2025-04-15 02:30:00|1263.29|1256.89|1263.79|1257.39|1266.43|1260.03|1261.37|1254.97|408
1744684500000|2025-04-15 02:35:00|1263.83|1257.43|1260.25|1253.85|1264.7|1258.3|1257.98|1251.58|349
1744684800000|2025-04-15 02:40:00|1260.28|1253.88|1261.89|1255.49|1262.58|1256.18|1259.73|1253.33|307
1744685100000|2025-04-15 02:45:00|1261.9|1255.5|1262.52|1256.12|1263.24|1256.84|1261.2|1254.8|324
1744685400000|2025-04-15 02:50:00|1262.46|1256.06|1264.13|1257.73|1264.13|1257.73|1261.49|1255.09|333
1744685700000|2025-04-15 02:55:00|1264.08|1257.68|1267.25|1260.85|1267.85|1261.45|1260.84|1254.44|295
1744686000000|2025-04-15 03:00:00|1267.37|1260.97|1265.4|1259|1268.68|1262.28|1264.38|1257.98|398
1744686300000|2025-04-15 03:05:00|1265.45|1259.05|1266.45|1260.05|1268.69|1262.29|1264.63|1258.23|360
1744686600000|2025-04-15 03:10:00|1266.4|1260|1264.44|1258.04|1266.66|1260.26|1263.48|1257.08|283
1744686900000|2025-04-15 03:15:00|1264.41|1258.01|1266.85|1260.45|1268.57|1262.17|1263.6|1257.2|288
1744687200000|2025-04-15 03:20:00|1266.61|1260.21|1272.85|1266.45|1273.31|1266.91|1266.56|1260.16|292
1744687500000|2025-04-15 03:25:00|1273.39|1266.99|1270.94|1264.54|1275.4|1269|1270.82|1264.42|332
1744687800000|2025-04-15 03:30:00|1270.95|1264.55|1276.74|1270.34|1278.2|1271.8|1270.73|1264.33|356
1744688100000|2025-04-15 03:35:00|1276.76|1270.36|1275.68|1269.28|1277.8|1271.4|1275.18|1268.78|319
1744688400000|2025-04-15 03:40:00|1275.69|1269.29|1275.59|1269.19|1278.34|1271.94|1272.53|1266.13|328
1744688700000|2025-04-15 03:45:00|1275.61|1269.21|1274.34|1267.94|1276.2|1269.8|1273.75|1267.35|320
1744689000000|2025-04-15 03:50:00|1274.36|1267.96|1275.45|1269.05|1276.37|1269.97|1273.75|1267.35|251
1744689300000|2025-04-15 03:55:00|1275.51|1269.11|1276.57|1270.17|1277.53|1271.13|1274.89|1268.49|196
1744689600000|2025-04-15 04:00:00|1276.64|1270.24|1274.3|1267.9|1279.44|1273.04|1274.3|1267.9|226
1744689900000|2025-04-15 04:05:00|1274.31|1267.91|1273.7|1267.3|1274.35|1267.95|1271.45|1265.05|276
1744690200000|2025-04-15 04:10:00|1273.71|1267.31|1271.16|1264.76|1273.71|1267.31|1271.16|1264.76|189
1744690500000|2025-04-15 04:15:00|1271.45|1265.05|1270.25|1263.85|1273|1266.6|1270.12|1263.72|229
1744690800000|2025-04-15 04:20:00|1270.18|1263.78|1266.5|1260.1|1270.21|1263.81|1266.28|1259.88|258
1744691100000|2025-04-15 04:25:00|1266.45|1260.05|1265.86|1259.46|1267.66|1261.26|1264.53|1258.13|320
1744691400000|2025-04-15 04:30:00|1265.84|1259.44|1269.62|1263.22|1271.51|1265.11|1264.68|1258.28|294
1744691700000|2025-04-15 04:35:00|1269.6|1263.2|1268.51|1262.11|1269.96|1263.56|1266.72|1260.32|359
1744692000000|2025-04-15 04:40:00|1268.49|1262.09|1268.79|1262.39|1269.42|1263.02|1265.44|1259.04|319
1744692300000|2025-04-15 04:45:00|1268.82|1262.42|1268.71|1262.31|1270.27|1263.87|1267.36|1260.96|334
1744692600000|2025-04-15 04:50:00|1268.63|1262.23|1270.82|1264.42|1271.67|1265.27|1266.44|1260.04|301
1744692900000|2025-04-15 04:55:00|1270.81|1264.41|1273.56|1267.16|1274.74|1268.34|1270.65|1264.25|294
1744693200000|2025-04-15 05:00:00|1273.57|1267.17|1275.76|1269.36|1277.33|1270.93|1273.33|1266.93|343
1744693500000|2025-04-15 05:05:00|1275.75|1269.35|1273.26|1266.86|1276.53|1270.13|1272.69|1266.29|335
1744693800000|2025-04-15 05:10:00|1273.29|1266.89|1276.22|1269.82|1276.3|1269.9|1272.65|1266.25|318
1744694100000|2025-04-15 05:15:00|1276.3|1269.9|1275.7|1269.3|1276.3|1269.9|1274.62|1268.22|180
1744694400000|2025-04-15 05:20:00|1275.65|1269.25|1277.54|1271.14|1278.13|1271.73|1274.26|1267.86|165
1744694700000|2025-04-15 05:25:00|1277.45|1271.05|1274.47|1268.07|1277.88|1271.48|1274.43|1268.03|329
1744695000000|2025-04-15 05:30:00|1274.5|1268.1|1273.3|1266.9|1275.42|1269.02|1272.65|1266.25|284
1744695300000|2025-04-15 05:35:00|1273.31|1266.91|1280.7|1274.3|1282.15|1275.75|1272.86|1266.46|299
1744695600000|2025-04-15 05:40:00|1280.68|1274.28|1279.67|1273.27|1281.66|1275.26|1278.7|1272.3|362
1744695900000|2025-04-15 05:45:00|1279.91|1273.51|1277.65|1271.25|1280.26|1273.86|1277.65|1271.25|344
1744696200000|2025-04-15 05:50:00|1277.48|1271.08|1275.76|1269.36|1277.48|1271.08|1275.49|1269.09|329
1744696500000|2025-04-15 05:55:00|1275.77|1269.37|1273.54|1267.14|1276.43|1270.03|1273.46|1267.06|212
1744696800000|2025-04-15 06:00:00|1273.56|1267.16|1270.21|1263.81|1273.69|1267.29|1270.08|1263.68|262
1744697100000|2025-04-15 06:05:00|1270.23|1263.83|1268.59|1262.19|1275.72|1269.32|1268.4|1262|365
1744697400000|2025-04-15 06:10:00|1268.6|1262.2|1268.32|1261.92|1268.77|1262.37|1266.99|1260.59|237
1744697700000|2025-04-15 06:15:00|1268.41|1262.01|1268.7|1262.3|1269.49|1263.09|1267.38|1260.98|259
1744698000000|2025-04-15 06:20:00|1268.71|1262.31|1266.31|1259.91|1268.71|1262.31|1265.66|1259.26|296
1744698300000|2025-04-15 06:25:00|1266.56|1260.16|1269.08|1262.68|1270.8|1264.4|1266.51|1260.11|308
1744698600000|2025-04-15 06:30:00|1269.07|1262.67|1270.37|1263.97|1273.29|1266.89|1268.55|1262.15|376
1744698900000|2025-04-15 06:35:00|1270.34|1263.94|1270.26|1263.86|1270.66|1264.26|1266.59|1260.19|312
1744699200000|2025-04-15 06:40:00|1270.2|1263.8|1270.32|1263.92|1271.75|1265.35|1268.68|1262.28|306
1744699500000|2025-04-15 06:45:00|1270.27|1263.87|1268.73|1262.33|1270.82|1264.42|1268.66|1262.26|290
1744699800000|2025-04-15 06:50:00|1268.71|1262.31|1266.05|1259.65|1269.59|1263.19|1265.85|1259.45|241
1744700100000|2025-04-15 06:55:00|1266.06|1259.66|1265.9|1259.5|1266.41|1260.01|1265.52|1259.12|169
1744700400000|2025-04-15 07:00:00|1265.83|1259.43|1271.68|1265.28|1271.76|1265.36|1265.47|1259.07|258
1744700700000|2025-04-15 07:05:00|1271.71|1265.31|1269.88|1263.48|1272.5|1266.1|1269.7|1263.3|381
1744701000000|2025-04-15 07:10:00|1269.99|1263.59|1269.56|1263.16|1271.65|1265.25|1269.25|1262.85|301
1744701300000|2025-04-15 07:15:00|1269.57|1263.17|1274.88|1268.48|1275.4|1269|1269.57|1263.17|184
1744701600000|2025-04-15 07:20:00|1274.83|1268.43|1277.06|1270.66|1279.81|1273.41|1274.83|1268.43|226
1744701900000|2025-04-15 07:25:00|1277.61|1271.21|1276.4|1270|1278.22|1271.82|1276.29|1269.89|318
1744702200000|2025-04-15 07:30:00|1276.73|1270.33|1278.64|1272.24|1279.21|1272.81|1275.06|1268.66|346
1744702500000|2025-04-15 07:35:00|1278.63|1272.23|1277.5|1271.1|1278.94|1272.54|1275.22|1268.82|386
1744702800000|2025-04-15 07:40:00|1277.46|1271.06|1276.69|1270.29|1277.92|1271.52|1276.57|1270.17|274
1744703100000|2025-04-15 07:45:00|1276.72|1270.32|1275.47|1269.07|1276.86|1270.46|1275.32|1268.92|127
1744703400000|2025-04-15 07:50:00|1275.38|1268.98|1275.64|1269.24|1276.1|1269.7|1274.83|1268.43|127
1744703700000|2025-04-15 07:55:00|1275.6|1269.2|1276.55|1270.15|1276.77|1270.37|1275.22|1268.82|101
1744704000000|2025-04-15 08:00:00|1276.53|1270.13|1275.89|1269.49|1276.91|1270.51|1274.8|1268.4|212
1744704300000|2025-04-15 08:05:00|1276.09|1269.69|1274.15|1267.75|1277.41|1271.01|1272.79|1266.39|271
1744704600000|2025-04-15 08:10:00|1274.06|1267.66|1277.55|1271.15|1277.55|1271.15|1273.73|1267.33|225
1744704900000|2025-04-15 08:15:00|1277.41|1271.01|1279.41|1273.01|1281.2|1274.8|1277.37|1270.97|128
1744705200000|2025-04-15 08:20:00|1279.4|1273|1276.32|1269.92|1279.45|1273.05|1275.67|1269.27|206
1744705500000|2025-04-15 08:25:00|1276.29|1269.89|1273.31|1266.91|1276.29|1269.89|1273.27|1266.87|199
1744705800000|2025-04-15 08:30:00|1273.33|1266.93|1271.16|1264.76|1275.43|1269.03|1270.29|1263.89|230
1744706100000|2025-04-15 08:35:00|1271.19|1264.79|1271.12|1264.72|1271.78|1265.38|1270.39|1263.99|183
1744706400000|2025-04-15 08:40:00|1271.15|1264.75|1272.56|1266.16|1272.71|1266.31|1270.63|1264.23|187
1744706700000|2025-04-15 08:45:00|1272.59|1266.19|1273.56|1267.16|1274.66|1268.26|1272.59|1266.19|201
1744707000000|2025-04-15 08:50:00|1273.52|1267.12|1271.16|1264.76|1273.72|1267.32|1271.15|1264.75|201
1744707300000|2025-04-15 08:55:00|1271.19|1264.79|1271.25|1264.85|1271.58|1265.18|1271.19|1264.79|57
1744707600000|2025-04-15 09:00:00|1271.23|1264.83|1273.62|1267.22|1273.62|1267.22|1269.49|1263.09|219
1744707900000|2025-04-15 09:05:00|1273.75|1267.35|1279.48|1273.08|1280.3|1273.9|1273.75|1267.35|296
1744708200000|2025-04-15 09:10:00|1279.39|1272.99|1277.14|1270.74|1279.45|1273.05|1276.24|1269.84|281
1744708500000|2025-04-15 09:15:00|1277.54|1271.14|1279.33|1272.93|1281.2|1274.8|1277.54|1271.14|305
1744708800000|2025-04-15 09:20:00|1279.11|1272.71|1280.39|1273.99|1281.2|1274.8|1278.58|1272.18|231
1744709100000|2025-04-15 09:25:00|1280.37|1273.97|1276.38|1269.98|1280.49|1274.09|1276.38|1269.98|214
1744709400000|2025-04-15 09:30:00|1275.93|1269.53|1271.68|1265.28|1275.93|1269.53|1271.65|1265.25|252
1744709700000|2025-04-15 09:35:00|1272.31|1265.91|1271.37|1264.97|1272.5|1266.1|1268.81|1262.41|309
1744710000000|2025-04-15 09:40:00|1271.34|1264.94|1272.41|1266.01|1272.6|1266.2|1270.81|1264.41|243
1744710300000|2025-04-15 09:45:00|1271.84|1265.44|1275.13|1268.73|1275.13|1268.73|1271.2|1264.8|165
1744710600000|2025-04-15 09:50:00|1275.59|1269.19|1274.45|1268.05|1276.09|1269.69|1273.17|1266.77|258
1744710900000|2025-04-15 09:55:00|1274.46|1268.06|1277.11|1270.71|1277.11|1270.71|1274.2|1267.8|186
1744711200000|2025-04-15 10:00:00|1277.04|1270.64|1275.51|1269.11|1280.51|1274.11|1275.51|1269.11|369
1744711500000|2025-04-15 10:05:00|1275.49|1269.09|1273.85|1267.45|1276.58|1270.18|1273.42|1267.02|343
1744711800000|2025-04-15 10:10:00|1273.89|1267.49|1269.96|1263.56|1274.32|1267.92|1269.81|1263.41|319
1744712100000|2025-04-15 10:15:00|1270.39|1263.99|1266.66|1260.26|1270.39|1263.99|1265.12|1258.72|374
1744712400000|2025-04-15 10:20:00|1266.84|1260.44|1265.6|1259.2|1267.86|1261.46|1264.05|1257.65|391
1744712700000|2025-04-15 10:25:00|1265.61|1259.21|1266.65|1260.25|1267.47|1261.07|1265.43|1259.03|301
1744713000000|2025-04-15 10:30:00|1266.64|1260.24|1262.54|1256.14|1266.75|1260.35|1259.73|1253.33|282
1744713300000|2025-04-15 10:35:00|1262.58|1256.18|1261.56|1255.16|1264.48|1258.08|1259.65|1253.25|399
1744713600000|2025-04-15 10:40:00|1261.75|1255.35|1260.2|1253.8|1263.32|1256.92|1260.2|1253.8|423
1744713900000|2025-04-15 10:45:00|1260.25|1253.85|1261.44|1255.04|1262.61|1256.21|1259.08|1252.68|289
1744714200000|2025-04-15 10:50:00|1261.45|1255.05|1262.73|1256.33|1263.6|1257.2|1261.45|1255.05|352
1744714500000|2025-04-15 10:55:00|1262.71|1256.31|1262.8|1256.4|1263.96|1257.56|1261.78|1255.38|274
1744714800000|2025-04-15 11:00:00|1262.86|1256.46|1262.18|1255.78|1263.34|1256.94|1259.09|1252.69|312
1744715100000|2025-04-15 11:05:00|1262.19|1255.79|1261.94|1255.54|1262.95|1256.55|1260.5|1254.1|370
1744715400000|2025-04-15 11:10:00|1261.93|1255.53|1259.88|1253.48|1262.42|1256.02|1259.6|1253.2|330
1744715700000|2025-04-15 11:15:00|1259.8|1253.4|1256.29|1249.89|1259.8|1253.4|1255.47|1249.07|218
1744716000000|2025-04-15 11:20:00|1256.31|1249.91|1258.8|1252.4|1259.76|1253.36|1255.79|1249.39|370
1744716300000|2025-04-15 11:25:00|1258.78|1252.38|1260.81|1254.41|1260.81|1254.41|1258.35|1251.95|259
1744716600000|2025-04-15 11:30:00|1260.75|1254.35|1261.27|1254.87|1262.94|1256.54|1259.63|1253.23|269
1744716900000|2025-04-15 11:35:00|1261.26|1254.86|1261.44|1255.04|1262.07|1255.67|1257.73|1251.33|423
1744717200000|2025-04-15 11:40:00|1261.46|1255.06|1263.75|1257.35|1263.81|1257.41|1260.87|1254.47|260
1744717500000|2025-04-15 11:45:00|1263.77|1257.37|1261.66|1255.26|1263.82|1257.42|1259.65|1253.25|349
1744717800000|2025-04-15 11:50:00|1261.59|1255.19|1261.84|1255.44|1262.04|1255.64|1257.85|1251.45|370
1744718100000|2025-04-15 11:55:00|1261.95|1255.55|1262.64|1256.24|1263.47|1257.07|1261.41|1255.01|347
1744718400000|2025-04-15 12:00:00|1262.65|1256.25|1265.4|1259|1265.4|1259|1261.31|1254.91|256
1744718700000|2025-04-15 12:05:00|1265.66|1259.26|1266.39|1259.99|1268.31|1261.91|1263.49|1257.09|398
1744719000000|2025-04-15 12:10:00|1266.37|1259.97|1264.49|1258.09|1266.9|1260.5|1264.25|1257.85|358
1744719300000|2025-04-15 12:15:00|1264.44|1258.04|1261.48|1255.08|1265.7|1259.3|1261.36|1254.96|361
1744719600000|2025-04-15 12:20:00|1261.49|1255.09|1258.37|1251.97|1261.79|1255.39|1257.27|1250.87|341
1744719900000|2025-04-15 12:25:00|1258.39|1251.99|1256.89|1250.49|1258.87|1252.47|1255.89|1249.49|294
1744720200000|2025-04-15 12:30:00|1256.79|1250.39|1258.78|1252.38|1259.95|1253.55|1256.2|1249.8|275
1744720500000|2025-04-15 12:35:00|1258.9|1252.5|1260.49|1254.09|1261.19|1254.79|1257.86|1251.46|336
1744720800000|2025-04-15 12:40:00|1260.3|1253.9|1259.2|1252.8|1261.04|1254.64|1258.79|1252.39|177
1744721100000|2025-04-15 12:45:00|1259.23|1252.83|1262.1|1255.7|1262.1|1255.7|1256.59|1250.19|281
1744721400000|2025-04-15 12:50:00|1262.39|1255.99|1262.35|1255.95|1264.94|1258.54|1261.6|1255.2|285
1744721700000|2025-04-15 12:55:00|1262.37|1255.97|1267.91|1261.51|1267.91|1261.51|1261.89|1255.49|186
1744722000000|2025-04-15 13:00:00|1267.93|1261.53|1267.58|1261.18|1269.91|1263.51|1266.72|1260.32|319
1744722300000|2025-04-15 13:05:00|1267.56|1261.16|1267.75|1261.35|1270.68|1264.28|1265.76|1259.36|374
1744722600000|2025-04-15 13:10:00|1267.79|1261.39|1269.36|1262.96|1270.56|1264.16|1267.7|1261.3|361
1744722900000|2025-04-15 13:15:00|1269.38|1262.98|1265.68|1259.28|1270.27|1263.87|1264.95|1258.55|309
1744723200000|2025-04-15 13:20:00|1265.71|1259.31|1262.64|1256.24|1267.04|1260.64|1262.6|1256.2|336
1744723500000|2025-04-15 13:25:00|1262.52|1256.12|1268.11|1261.71|1268.92|1262.52|1261.89|1255.49|357
1744723800000|2025-04-15 13:30:00|1268.17|1261.77|1267.74|1261.34|1268.92|1262.52|1261.68|1255.28|559
1744724100000|2025-04-15 13:35:00|1267.65|1261.25|1275.9|1269.5|1276.5|1270.1|1265.53|1259.13|500
1744724400000|2025-04-15 13:40:00|1275.87|1269.47|1273.39|1266.99|1276.13|1269.73|1268.92|1262.52|544
1744724700000|2025-04-15 13:45:00|1273.43|1267.03|1285.74|1279.34|1286.35|1279.95|1271.56|1265.16|490
1744725000000|2025-04-15 13:50:00|1285.76|1279.36|1270.35|1263.95|1286.34|1279.94|1270.09|1263.69|565
1744725300000|2025-04-15 13:55:00|1270.39|1263.99|1265.43|1259.03|1270.92|1264.52|1263.34|1256.94|604
1744725600000|2025-04-15 14:00:00|1265.44|1259.04|1263.3|1256.9|1267.74|1261.34|1258.01|1251.61|605
1744725900000|2025-04-15 14:05:00|1263.4|1257|1264.8|1258.4|1266.99|1260.59|1261.06|1254.66|610
1744726200000|2025-04-15 14:10:00|1264.55|1258.15|1264.62|1258.22|1270.57|1264.17|1264.01|1257.61|512
1744726500000|2025-04-15 14:15:00|1264.55|1258.15|1247.72|1241.32|1267.58|1261.18|1246.93|1240.53|558
1744726800000|2025-04-15 14:20:00|1247.69|1241.29|1249.64|1243.24|1251.74|1245.34|1240.12|1233.72|614
1744727100000|2025-04-15 14:25:00|1249.68|1243.28|1245.64|1239.24|1250.04|1243.64|1243.97|1237.57|586
1744727400000|2025-04-15 14:30:00|1245.62|1239.22|1244.08|1237.68|1247.95|1241.55|1241.99|1235.59|529
1744727700000|2025-04-15 14:35:00|1244.15|1237.75|1244.93|1238.53|1246.92|1240.52|1243.47|1237.07|492
1744728000000|2025-04-15 14:40:00|1244.94|1238.54|1254.19|1247.79|1255.17|1248.77|1243.95|1237.55|523
1744728300000|2025-04-15 14:45:00|1254.2|1247.8|1249.78|1243.38|1254.83|1248.43|1246.59|1240.19|508
1744728600000|2025-04-15 14:50:00|1249.76|1243.36|1249.49|1243.09|1251.42|1245.02|1247.37|1240.97|439
1744728900000|2025-04-15 14:55:00|1249.56|1243.16|1248.01|1241.61|1253.51|1247.11|1247.9|1241.5|380
1744729200000|2025-04-15 15:00:00|1247.98|1241.58|1250.51|1244.11|1250.53|1244.13|1246.17|1239.77|442
1744729500000|2025-04-15 15:05:00|1250.6|1244.2|1246.6|1240.2|1253.03|1246.63|1243.63|1237.23|569
1744729800000|2025-04-15 15:10:00|1246.63|1240.23|1249.91|1243.51|1250.2|1243.8|1245.79|1239.39|368
1744730100000|2025-04-15 15:15:00|1249.96|1243.56|1251.93|1245.53|1252.65|1246.25|1249.91|1243.51|309
1744730400000|2025-04-15 15:20:00|1251.97|1245.57|1251.98|1245.58|1254.36|1247.96|1250.56|1244.16|413
1744730700000|2025-04-15 15:25:00|1251.92|1245.52|1247.35|1240.95|1251.92|1245.52|1246.6|1240.2|240
1744731000000|2025-04-15 15:30:00|1247.44|1241.04|1245.04|1238.64|1247.44|1241.04|1244.68|1238.28|299
1744731300000|2025-04-15 15:35:00|1244.9|1238.5|1241.79|1235.39|1245.24|1238.84|1238.73|1232.33|466
1744731600000|2025-04-15 15:40:00|1241.76|1235.36|1239.47|1233.07|1243.59|1237.19|1239.28|1232.88|442
1744731900000|2025-04-15 15:45:00|1239.77|1233.37|1237.66|1231.26|1240.19|1233.79|1234.91|1228.51|411
1744732200000|2025-04-15 15:50:00|1237.84|1231.44|1239.77|1233.37|1240.03|1233.63|1232.58|1226.18|473
1744732500000|2025-04-15 15:55:00|1239.8|1233.4|1240.4|1234|1240.43|1234.03|1237.42|1231.02|401
1744732800000|2025-04-15 16:00:00|1240.41|1234.01|1241.4|1235|1242.46|1236.06|1238.8|1232.4|354
1744733100000|2025-04-15 16:05:00|1241.43|1235.03|1241.26|1234.86|1244.47|1238.07|1238.36|1231.96|344
1744733400000|2025-04-15 16:10:00|1241.01|1234.61|1243.76|1237.36|1243.76|1237.36|1240.67|1234.27|374
1744733700000|2025-04-15 16:15:00|1243.71|1237.31|1243.91|1237.51|1245.73|1239.33|1242.65|1236.25|361
1744734000000|2025-04-15 16:20:00|1243.9|1237.5|1241.78|1235.38|1244.35|1237.95|1240.28|1233.88|302
1744734300000|2025-04-15 16:25:00|1241.77|1235.37|1246.94|1240.54|1247.72|1241.32|1241.73|1235.33|335
1744734600000|2025-04-15 16:30:00|1246.96|1240.56|1244.7|1238.3|1247.78|1241.38|1243.88|1237.48|338
1744734900000|2025-04-15 16:35:00|1244.71|1238.31|1242.54|1236.14|1246.44|1240.04|1242.54|1236.14|255
1744735200000|2025-04-15 16:40:00|1241.9|1235.5|1244.14|1237.74|1244.49|1238.09|1240.7|1234.3|244
1744735500000|2025-04-15 16:45:00|1244.12|1237.72|1245.08|1238.68|1246.2|1239.8|1243.09|1236.69|328
1744735800000|2025-04-15 16:50:00|1245.09|1238.69|1242.93|1236.53|1245.84|1239.44|1241.91|1235.51|296
1744736100000|2025-04-15 16:55:00|1242.87|1236.47|1240.63|1234.23|1242.94|1236.54|1238.3|1231.9|292
1744736400000|2025-04-15 17:00:00|1240.61|1234.21|1242.63|1236.23|1243.03|1236.63|1238.3|1231.9|308
1744736700000|2025-04-15 17:05:00|1242.68|1236.28|1242.8|1236.4|1243.92|1237.52|1241.9|1235.5|300
1744737000000|2025-04-15 17:10:00|1242.75|1236.35|1244.39|1237.99|1244.39|1237.99|1241.7|1235.3|216
1744737300000|2025-04-15 17:15:00|1244.55|1238.15|1239.91|1233.51|1246.2|1239.8|1239.87|1233.47|328
1744737600000|2025-04-15 17:20:00|1240.73|1234.33|1234.94|1228.54|1242.48|1236.08|1234.94|1228.54|374
1744737900000|2025-04-15 17:25:00|1234.87|1228.47|1235.77|1229.37|1236.88|1230.48|1234.45|1228.05|291
1744738200000|2025-04-15 17:30:00|1235.74|1229.34|1234.74|1228.34|1237.78|1231.38|1234.45|1228.05|379
1744738500000|2025-04-15 17:35:00|1234.78|1228.38|1240.73|1234.33|1241.12|1234.72|1234.73|1228.33|304
1744738800000|2025-04-15 17:40:00|1240.87|1234.47|1240.55|1234.15|1241.12|1234.72|1240.33|1233.93|195
1744739100000|2025-04-15 17:45:00|1240.57|1234.17|1240.41|1234.01|1243.29|1236.89|1239.71|1233.31|341
1744739400000|2025-04-15 17:50:00|1240.39|1233.99|1234.4|1228|1240.6|1234.2|1232.03|1225.63|384
1744739700000|2025-04-15 17:55:00|1234.38|1227.98|1235.5|1229.1|1236.07|1229.67|1232.86|1226.46|378
1744740000000|2025-04-15 18:00:00|1235.47|1229.07|1236.86|1230.46|1238.72|1232.32|1234.51|1228.11|398
1744740300000|2025-04-15 18:05:00|1236.89|1230.49|1239.54|1233.14|1239.54|1233.14|1233.83|1227.43|381
1744740600000|2025-04-15 18:10:00|1239.56|1233.16|1236.39|1229.99|1240.63|1234.23|1235.77|1229.37|344
1744740900000|2025-04-15 18:15:00|1236.46|1230.06|1234.52|1228.12|1236.59|1230.19|1230.01|1223.61|379
1744741200000|2025-04-15 18:20:00|1234.65|1228.25|1232.81|1226.41|1235.58|1229.18|1230.78|1224.38|412
1744741500000|2025-04-15 18:25:00|1232.76|1226.36|1234.98|1228.58|1236.39|1229.99|1232.76|1226.36|372
1744741800000|2025-04-15 18:30:00|1235.13|1228.73|1238.33|1231.93|1238.38|1231.98|1233.91|1227.51|359
1744742100000|2025-04-15 18:35:00|1238.32|1231.92|1238.71|1232.31|1238.71|1232.31|1236.54|1230.14|390
1744742400000|2025-04-15 18:40:00|1238.63|1232.23|1241.9|1235.5|1241.9|1235.5|1237.9|1231.5|250
1744742700000|2025-04-15 18:45:00|1241.92|1235.52|1240.76|1234.36|1243.44|1237.04|1240.41|1234.01|297
1744743000000|2025-04-15 18:50:00|1240.78|1234.38|1239.79|1233.39|1241.8|1235.4|1238.37|1231.97|332
1744743300000|2025-04-15 18:55:00|1239.52|1233.12|1239.44|1233.04|1240.8|1234.4|1239.28|1232.88|161
1744743600000|2025-04-15 19:00:00|1239.45|1233.05|1237.34|1230.94|1239.63|1233.23|1237.34|1230.94|191
1744743900000|2025-04-15 19:05:00|1237.82|1231.42|1239.63|1233.23|1240.8|1234.4|1237.34|1230.94|305
1744744200000|2025-04-15 19:10:00|1239.55|1233.15|1240.8|1234.4|1240.8|1234.4|1237.65|1231.25|245
1744744500000|2025-04-15 19:15:00|1241.43|1235.03|1242.86|1236.46|1242.86|1236.46|1241.36|1234.96|156
1744744800000|2025-04-15 19:20:00|1242.84|1236.44|1238.62|1232.22|1243.06|1236.66|1238.42|1232.02|315
1744745100000|2025-04-15 19:25:00|1238.6|1232.2|1236.29|1229.89|1238.8|1232.4|1233.27|1226.87|341
1744745400000|2025-04-15 19:30:00|1236.82|1230.42|1239.55|1233.15|1239.55|1233.15|1236.82|1230.42|310
1744745700000|2025-04-15 19:35:00|1239.53|1233.13|1241.5|1235.1|1241.91|1235.51|1239.05|1232.65|210
1744746000000|2025-04-15 19:40:00|1241.43|1235.03|1239.94|1233.54|1242.25|1235.85|1238.57|1232.17|322
1744746300000|2025-04-15 19:45:00|1239.91|1233.51|1238.11|1231.71|1240.02|1233.62|1237.56|1231.16|392
1744746600000|2025-04-15 19:50:00|1238.86|1232.46|1240.92|1234.52|1241.83|1235.43|1236.95|1230.55|413
1744746900000|2025-04-15 19:55:00|1240.86|1234.46|1239.65|1233.25|1242.04|1235.64|1239.34|1232.94|382
1744747200000|2025-04-15 20:00:00|1239.77|1233.37|1238.01|1231.61|1240.87|1234.47|1237.68|1231.28|301
1744747500000|2025-04-15 20:05:00|1238.02|1231.62|1242.11|1235.71|1243.24|1236.84|1237.59|1231.19|378
1744747800000|2025-04-15 20:10:00|1242.13|1235.73|1246.01|1239.61|1246.55|1240.15|1241.07|1234.67|247
1744748100000|2025-04-15 20:15:00|1245.93|1239.53|1245.92|1239.52|1247.34|1240.94|1245.33|1238.93|303
1744748400000|2025-04-15 20:20:00|1246.02|1239.62|1244.78|1238.38|1246.31|1239.91|1244.64|1238.24|175
1744748700000|2025-04-15 20:25:00|1244.4|1238|1243.79|1237.39|1244.62|1238.22|1242.53|1236.13|217
1744749000000|2025-04-15 20:30:00|1243.76|1237.36|1243.32|1236.92|1244.86|1238.46|1242.45|1236.05|250
1744749300000|2025-04-15 20:35:00|1243.34|1236.94|1245.78|1239.38|1246.66|1240.26|1243.1|1236.7|274
1744749600000|2025-04-15 20:40:00|1245.71|1239.31|1244.02|1237.62|1246.16|1239.76|1244.02|1237.62|236
1744749900000|2025-04-15 20:45:00|1243.94|1237.54|1240.66|1234.26|1243.94|1237.54|1240.57|1234.17|294
1744750200000|2025-04-15 20:50:00|1240.64|1234.24|1232.57|1226.17|1240.89|1234.49|1231.82|1225.42|409
1744750500000|2025-04-15 20:55:00|1232.59|1226.19|1237.92|1231.52|1239.13|1232.73|1230.83|1224.43|437
1744750800000|2025-04-15 21:00:00|1237.95|1231.55|1240.03|1233.63|1240.81|1234.41|1236.7|1230.3|374
1744751100000|2025-04-15 21:05:00|1240.28|1233.88|1236.82|1230.42|1240.69|1234.29|1236.52|1230.12|342
1744751400000|2025-04-15 21:10:00|1236.77|1230.37|1234.96|1228.56|1237.89|1231.49|1233.76|1227.36|293
1744751700000|2025-04-15 21:15:00|1234.97|1228.57|1236.05|1229.65|1236.19|1229.79|1231.6|1225.2|374
1744752000000|2025-04-15 21:20:00|1235.97|1229.57|1239.59|1233.19|1239.63|1233.23|1235.68|1229.28|221
1744752300000|2025-04-15 21:25:00|1239.52|1233.12|1240.82|1234.42|1241.07|1234.67|1238.09|1231.69|203
1744752600000|2025-04-15 21:30:00|1240.84|1234.44|1242.99|1236.59|1243.8|1237.4|1240.12|1233.72|201
1744752900000|2025-04-15 21:35:00|1243.02|1236.62|1244.69|1238.29|1244.73|1238.33|1241.52|1235.12|221
1744753200000|2025-04-15 21:40:00|1244.7|1238.3|1241.92|1235.52|1244.94|1238.54|1241.78|1235.38|194
1744753500000|2025-04-15 21:45:00|1241.93|1235.53|1241.98|1235.58|1243.6|1237.2|1241.8|1235.4|209
1744753800000|2025-04-15 21:50:00|1241.96|1235.56|1239.91|1233.51|1242.04|1235.64|1239.91|1233.51|141
1744754100000|2025-04-15 21:55:00|1239.82|1233.42|1241.74|1235.34|1243.53|1237.13|1239.49|1233.09|214
1744754400000|2025-04-15 22:00:00|1241.54|1235.14|1240.61|1234.21|1241.54|1235.14|1237.6|1231.2|391
1744754700000|2025-04-15 22:05:00|1240.51|1234.11|1235.04|1228.64|1240.65|1234.25|1235.03|1228.63|350
1744755000000|2025-04-15 22:10:00|1235.02|1228.62|1233.14|1226.74|1236.77|1230.37|1232.62|1226.22|380
1744755300000|2025-04-15 22:15:00|1233.12|1226.72|1233.29|1226.89|1234.72|1228.32|1232.17|1225.77|368
1744755600000|2025-04-15 22:20:00|1233.36|1226.96|1230.9|1224.5|1233.94|1227.54|1230.9|1224.5|277
1744755900000|2025-04-15 22:25:00|1231.04|1224.64|1232.66|1226.26|1233.61|1227.21|1230.06|1223.66|254
1744756200000|2025-04-15 22:30:00|1232.68|1226.28|1234.2|1227.8|1234.64|1228.24|1231.77|1225.37|332
1744756500000|2025-04-15 22:35:00|1234.16|1227.76|1233.37|1226.97|1234.2|1227.8|1231.82|1225.42|268
1744756800000|2025-04-15 22:40:00|1233.4|1227|1233.29|1226.89|1234.84|1228.44|1233.23|1226.83|199
1744757100000|2025-04-15 22:45:00|1233.31|1226.91|1228.45|1222.05|1233.77|1227.37|1227.7|1221.3|320
1744757400000|2025-04-15 22:50:00|1228.51|1222.11|1228.67|1222.27|1229.39|1222.99|1226.46|1220.06|321
1744757700000|2025-04-15 22:55:00|1228.76|1222.36|1231.29|1224.89|1231.88|1225.48|1227.91|1221.51|241
1744758000000|2025-04-15 23:00:00|1231.25|1224.85|1230.87|1224.47|1232.32|1225.92|1230.56|1224.16|301
1744758300000|2025-04-15 23:05:00|1230.86|1224.46|1230.56|1224.16|1231.67|1225.27|1227.84|1221.44|326
1744758600000|2025-04-15 23:10:00|1230.55|1224.15|1233.25|1226.85|1233.73|1227.33|1229.89|1223.49|272
1744758900000|2025-04-15 23:15:00|1233.27|1226.87|1229.3|1222.9|1233.59|1227.19|1229.25|1222.85|297
1744759200000|2025-04-15 23:20:00|1229.32|1222.92|1229.6|1223.2|1230.85|1224.45|1228.79|1222.39|196
1744759500000|2025-04-15 23:25:00|1229.62|1223.22|1231.76|1225.36|1231.77|1225.37|1229.62|1223.22|279
1744759800000|2025-04-15 23:30:00|1231.79|1225.39|1230.55|1224.15|1232.06|1225.66|1229.55|1223.15|272
1744760100000|2025-04-15 23:35:00|1230.63|1224.23|1229.57|1223.17|1231.88|1225.48|1229.33|1222.93|248
1744760400000|2025-04-15 23:40:00|1229.59|1223.19|1226.71|1220.31|1229.7|1223.3|1225.51|1219.11|252
1744760700000|2025-04-15 23:45:00|1226.7|1220.3|1226.59|1220.19|1229.41|1223.01|1226.04|1219.64|240
1744761000000|2025-04-15 23:50:00|1226.57|1220.17|1225.77|1219.37|1226.79|1220.39|1225.2|1218.8|208
1744761300000|2025-04-15 23:55:00|1225.76|1219.36|1226.65|1220.25|1228.6|1222.2|1225.58|1219.18|256
1744761600000|2025-04-16 00:00:00|1226.64|1220.24|1225.88|1219.48|1228.38|1221.98|1223.2|1216.8|293
1744761900000|2025-04-16 00:05:00|1225.94|1219.54|1226.88|1220.48|1227.39|1220.99|1223.98|1217.58|271
1744762200000|2025-04-16 00:10:00|1226.86|1220.46|1224.38|1217.98|1227.42|1221.02|1224.21|1217.81|335
1744762500000|2025-04-16 00:15:00|1224.32|1217.92|1221.51|1215.11|1224.79|1218.39|1221.51|1215.11|247
1744762800000|2025-04-16 00:20:00|1221.61|1215.21|1232.8|1226.4|1233.26|1226.86|1221.51|1215.11|367
1744763100000|2025-04-16 00:25:00|1232.92|1226.52|1233.68|1227.28|1233.84|1227.44|1230.43|1224.03|370
1744763400000|2025-04-16 00:30:00|1233.71|1227.31|1234.82|1228.42|1237.44|1231.04|1232.44|1226.04|392
1744763700000|2025-04-16 00:35:00|1234.79|1228.39|1234.59|1228.19|1234.79|1228.39|1231.83|1225.43|411
1744764000000|2025-04-16 00:40:00|1234.61|1228.21|1231.81|1225.41|1234.61|1228.21|1230.92|1224.52|368
1744764300000|2025-04-16 00:45:00|1231.87|1225.47|1233.81|1227.41|1233.81|1227.41|1230.81|1224.41|309
1744764600000|2025-04-16 00:50:00|1233.67|1227.27|1232.48|1226.08|1233.81|1227.41|1231.58|1225.18|291
1744764900000|2025-04-16 00:55:00|1232.49|1226.09|1228.37|1221.97|1232.55|1226.15|1227.87|1221.47|310
1744765200000|2025-04-16 01:00:00|1227.87|1221.47|1231.89|1225.49|1232.28|1225.88|1226.81|1220.41|431
1744765500000|2025-04-16 01:05:00|1231.91|1225.51|1236.14|1229.74|1236.14|1229.74|1231.47|1225.07|175
1744765800000|2025-04-16 01:10:00|1235.95|1229.55|1235.39|1228.99|1237.83|1231.43|1233.79|1227.39|222
1744766100000|2025-04-16 01:15:00|1235.4|1229|1238.54|1232.14|1238.82|1232.42|1235.4|1229|264
1744766400000|2025-04-16 01:20:00|1238.52|1232.12|1242.05|1235.65|1242.05|1235.65|1238.2|1231.8|194
1744766700000|2025-04-16 01:25:00|1241.86|1235.46|1241.61|1235.21|1242.2|1235.8|1241.23|1234.83|208
1744767000000|2025-04-16 01:30:00|1241.32|1234.92|1240.55|1234.15|1241.97|1235.57|1239.36|1232.96|281
1744767300000|2025-04-16 01:35:00|1240.69|1234.29|1239.29|1232.89|1242.2|1235.8|1237.79|1231.39|370
1744767600000|2025-04-16 01:40:00|1239.4|1233|1239.52|1233.12|1240.76|1234.36|1237.41|1231.01|287
1744767900000|2025-04-16 01:45:00|1239.49|1233.09|1242.75|1236.35|1243.99|1237.59|1239.27|1232.87|178
1744768200000|2025-04-16 01:50:00|1242.77|1236.37|1241.9|1235.5|1243.34|1236.94|1241.9|1235.5|121
1744768500000|2025-04-16 01:55:00|1241.88|1235.48|1239.56|1233.16|1241.88|1235.48|1238.86|1232.46|271
1744768800000|2025-04-16 02:00:00|1239.55|1233.15|1241.6|1235.2|1242.65|1236.25|1238.92|1232.52|314
1744769100000|2025-04-16 02:05:00|1241.61|1235.21|1242.61|1236.21|1242.94|1236.54|1239.27|1232.87|278
1744769400000|2025-04-16 02:10:00|1242.59|1236.19|1244.33|1237.93|1244.75|1238.35|1242.27|1235.87|238
1744769700000|2025-04-16 02:15:00|1244.2|1237.8|1239.79|1233.39|1245.39|1238.99|1239.76|1233.36|306
1744770000000|2025-04-16 02:20:00|1240.01|1233.61|1242.21|1235.81|1242.21|1235.81|1239.83|1233.43|187
1744770300000|2025-04-16 02:25:00|1242.12|1235.72|1242.67|1236.27|1243.74|1237.34|1241.86|1235.46|163
1744770600000|2025-04-16 02:30:00|1242.65|1236.25|1241.78|1235.38|1242.9|1236.5|1240.77|1234.37|291
1744770900000|2025-04-16 02:35:00|1241.76|1235.36|1237.52|1231.12|1242.54|1236.14|1237.46|1231.06|270
1744771200000|2025-04-16 02:40:00|1237.47|1231.07|1236.31|1229.91|1237.91|1231.51|1236.26|1229.86|240
1744771500000|2025-04-16 02:45:00|1236.22|1229.82|1236.99|1230.59|1237.93|1231.53|1235.81|1229.41|275
1744771800000|2025-04-16 02:50:00|1237|1230.6|1237.38|1230.98|1239.45|1233.05|1236.32|1229.92|285
1744772100000|2025-04-16 02:55:00|1237.47|1231.07|1237.9|1231.5|1238.52|1232.12|1237.32|1230.92|139
1744772400000|2025-04-16 03:00:00|1237.98|1231.58|1237.4|1231|1238.22|1231.82|1237.4|1231|127
1744772700000|2025-04-16 03:05:00|1236.92|1230.52|1239.37|1232.97|1239.38|1232.98|1235.84|1229.44|186
1744773000000|2025-04-16 03:10:00|1239.38|1232.98|1240.71|1234.31|1240.89|1234.49|1239.38|1232.98|96
1744773300000|2025-04-16 03:15:00|1240.74|1234.34|1238.42|1232.02|1240.97|1234.57|1238.31|1231.91|250
1744773600000|2025-04-16 03:20:00|1238.41|1232.01|1239.85|1233.45|1240.93|1234.53|1238.37|1231.97|231
1744773900000|2025-04-16 03:25:00|1239.97|1233.57|1237.88|1231.48|1240.09|1233.69|1237.27|1230.87|225
1744774200000|2025-04-16 03:30:00|1237.87|1231.47|1238.76|1232.36|1238.92|1232.52|1237.04|1230.64|254
1744774500000|2025-04-16 03:35:00|1238.78|1232.38|1241.89|1235.49|1242.01|1235.61|1238.05|1231.65|244
1744774800000|2025-04-16 03:40:00|1241.88|1235.48|1241.91|1235.51|1241.92|1235.52|1239.79|1233.39|227
1744775100000|2025-04-16 03:45:00|1241.88|1235.48|1241.04|1234.64|1241.88|1235.48|1239.38|1232.98|285
1744775400000|2025-04-16 03:50:00|1241.03|1234.63|1242.18|1235.78|1242.18|1235.78|1239.03|1232.63|269
1744775700000|2025-04-16 03:55:00|1242.24|1235.84|1242.64|1236.24|1242.87|1236.47|1241.84|1235.44|42
1744776000000|2025-04-16 04:00:00|1242.62|1236.22|1244.12|1237.72|1244.12|1237.72|1241.41|1235.01|65
1744776300000|2025-04-16 04:05:00|1244.38|1237.98|1243.81|1237.41|1245.77|1239.37|1243.79|1237.39|105
1744776600000|2025-04-16 04:10:00|1243.92|1237.52|1243.27|1236.87|1244.57|1238.17|1242.83|1236.43|271
1744776900000|2025-04-16 04:15:00|1243.1|1236.7|1239.72|1233.32|1243.1|1236.7|1238.45|1232.05|330
1744777200000|2025-04-16 04:20:00|1239.7|1233.3|1239.71|1233.31|1239.8|1233.4|1238.29|1231.89|352
1744777500000|2025-04-16 04:25:00|1239.69|1233.29|1235.36|1228.96|1240.82|1234.42|1235.22|1228.82|316
1744777800000|2025-04-16 04:30:00|1235.38|1228.98|1234.78|1228.38|1235.89|1229.49|1233.34|1226.94|314
1744778100000|2025-04-16 04:35:00|1234.76|1228.36|1232.38|1225.98|1234.84|1228.44|1230.7|1224.3|217
1744778400000|2025-04-16 04:40:00|1231.93|1225.53|1227.1|1220.7|1232|1225.6|1226.72|1220.32|249
1744778700000|2025-04-16 04:45:00|1227.46|1221.06|1230.79|1224.39|1230.83|1224.43|1226.47|1220.07|307
1744779000000|2025-04-16 04:50:00|1230.8|1224.4|1231.75|1225.35|1232.53|1226.13|1230.7|1224.3|242
1744779300000|2025-04-16 04:55:00|1231.72|1225.32|1234.44|1228.04|1234.5|1228.1|1230.35|1223.95|110
1744779600000|2025-04-16 05:00:00|1234.49|1228.09|1236.35|1229.95|1236.35|1229.95|1233.44|1227.04|236
1744779900000|2025-04-16 05:05:00|1237.03|1230.63|1238.69|1232.29|1239.33|1232.93|1237.03|1230.63|229
1744780200000|2025-04-16 05:10:00|1238.61|1232.21|1239.68|1233.28|1240.54|1234.14|1238.56|1232.16|210
1744780500000|2025-04-16 05:15:00|1239.67|1233.27|1237.55|1231.15|1241.27|1234.87|1237.5|1231.1|175
1744780800000|2025-04-16 05:20:00|1237.47|1231.07|1222.5|1216.1|1237.53|1231.13|1221.03|1214.63|533
1744781100000|2025-04-16 05:25:00|1222.47|1216.07|1226.41|1220.01|1226.45|1220.05|1222.25|1215.85|475
1744781400000|2025-04-16 05:30:00|1226.4|1220|1224.46|1218.06|1226.55|1220.15|1221.57|1215.17|464
1744781700000|2025-04-16 05:35:00|1224.4|1218|1227.49|1221.09|1227.95|1221.55|1224.13|1217.73|260
1744782000000|2025-04-16 05:40:00|1227.46|1221.06|1227.8|1221.4|1227.95|1221.55|1226.7|1220.3|184
1744782300000|2025-04-16 05:45:00|1227.61|1221.21|1226.83|1220.43|1227.95|1221.55|1225.9|1219.5|296
1744782600000|2025-04-16 05:50:00|1226.73|1220.33|1226.85|1220.45|1227.43|1221.03|1225.24|1218.84|298
1744782900000|2025-04-16 05:55:00|1226.83|1220.43|1224.7|1218.3|1226.92|1220.52|1224.65|1218.25|293
1744783200000|2025-04-16 06:00:00|1224.49|1218.09|1227.22|1220.82|1227.22|1220.82|1223.2|1216.8|250
1744783500000|2025-04-16 06:05:00|1227.3|1220.9|1223.45|1217.05|1227.59|1221.19|1222.27|1215.87|321
1744783800000|2025-04-16 06:10:00|1223.43|1217.03|1227.79|1221.39|1227.79|1221.39|1223.04|1216.64|189
1744784100000|2025-04-16 06:15:00|1227.86|1221.46|1227.72|1221.32|1229.93|1223.53|1227.31|1220.91|210
1744784400000|2025-04-16 06:20:00|1227.53|1221.13|1229.93|1223.53|1229.93|1223.53|1227.16|1220.76|174
1744784700000|2025-04-16 06:25:00|1229.89|1223.49|1226.69|1220.29|1229.9|1223.5|1226.68|1220.28|187
1744785000000|2025-04-16 06:30:00|1226.45|1220.05|1229.13|1222.73|1229.69|1223.29|1226.45|1220.05|311
1744785300000|2025-04-16 06:35:00|1229.18|1222.78|1229.25|1222.85|1229.45|1223.05|1227.89|1221.49|243
1744785600000|2025-04-16 06:40:00|1229.19|1222.79|1229.82|1223.42|1229.93|1223.53|1229.15|1222.75|126
1744785900000|2025-04-16 06:45:00|1229.77|1223.37|1232.68|1226.28|1232.94|1226.54|1229.7|1223.3|173
1744786200000|2025-04-16 06:50:00|1232.69|1226.29|1231.58|1225.18|1233.02|1226.62|1230.84|1224.44|263
1744786500000|2025-04-16 06:55:00|1231.75|1225.35|1230.29|1223.89|1232.27|1225.87|1230.05|1223.65|186
1744786800000|2025-04-16 07:00:00|1230.36|1223.96|1227.38|1220.98|1232.87|1226.47|1227.31|1220.91|356
1744787100000|2025-04-16 07:05:00|1227.39|1220.99|1225.5|1219.1|1227.44|1221.04|1225.42|1219.02|248
1744787400000|2025-04-16 07:10:00|1225.51|1219.11|1225.83|1219.43|1227.32|1220.92|1225.41|1219.01|215
1744787700000|2025-04-16 07:15:00|1225.78|1219.38|1224.25|1217.85|1225.78|1219.38|1223.11|1216.71|275
1744788000000|2025-04-16 07:20:00|1224.2|1217.8|1219.64|1213.24|1224.32|1217.92|1219.64|1213.24|283
1744788300000|2025-04-16 07:25:00|1219.57|1213.17|1219.73|1213.33|1221.21|1214.81|1218.91|1212.51|299
1744788600000|2025-04-16 07:30:00|1219.66|1213.26|1220.56|1214.16|1222.79|1216.39|1219.57|1213.17|331
1744788900000|2025-04-16 07:35:00|1220.53|1214.13|1218.25|1211.85|1220.6|1214.2|1218.25|1211.85|216
1744789200000|2025-04-16 07:40:00|1218.36|1211.96|1221.38|1214.98|1221.75|1215.35|1218.36|1211.96|291
1744789500000|2025-04-16 07:45:00|1221.35|1214.95|1219.83|1213.43|1221.7|1215.3|1218.25|1211.85|277
1744789800000|2025-04-16 07:50:00|1219.92|1213.52|1219.35|1212.95|1220.81|1214.41|1218.86|1212.46|241
1744790100000|2025-04-16 07:55:00|1219.36|1212.96|1218.95|1212.55|1219.41|1213.01|1216.79|1210.39|224
1744790400000|2025-04-16 08:00:00|1218.93|1212.53|1217.15|1210.75|1220.48|1214.08|1215.78|1209.38|398
1744790700000|2025-04-16 08:05:00|1217.13|1210.73|1213.39|1206.99|1220.47|1214.07|1213.2|1206.8|359
1744791000000|2025-04-16 08:10:00|1213.36|1206.96|1211.12|1204.72|1213.58|1207.18|1209.28|1202.88|401
1744791300000|2025-04-16 08:15:00|1210.62|1204.22|1212.44|1206.04|1212.97|1206.57|1208.5|1202.1|466
1744791600000|2025-04-16 08:20:00|1212.21|1205.81|1214.32|1207.92|1214.4|1208|1210.63|1204.23|397
1744791900000|2025-04-16 08:25:00|1214.35|1207.95|1220.51|1214.11|1224.82|1218.42|1214.35|1207.95|390
1744792200000|2025-04-16 08:30:00|1220.59|1214.19|1225.72|1219.32|1226.89|1220.49|1220.59|1214.19|431
1744792500000|2025-04-16 08:35:00|1225.6|1219.2|1226.54|1220.14|1227.16|1220.76|1224.34|1217.94|371
1744792800000|2025-04-16 08:40:00|1226.51|1220.11|1229.36|1222.96|1233.55|1227.15|1225.49|1219.09|376
1744793100000|2025-04-16 08:45:00|1229.03|1222.63|1227.42|1221.02|1231.64|1225.24|1226.71|1220.31|422
1744793400000|2025-04-16 08:50:00|1227.43|1221.03|1224.32|1217.92|1228.2|1221.8|1223.47|1217.07|365
1744793700000|2025-04-16 08:55:00|1224.29|1217.89|1223.97|1217.57|1225.15|1218.75|1222.68|1216.28|350
1744794000000|2025-04-16 09:00:00|1224.53|1218.13|1223.78|1217.38|1225.84|1219.44|1223.27|1216.87|334
1744794300000|2025-04-16 09:05:00|1223.76|1217.36|1224.82|1218.42|1226.31|1219.91|1222.63|1216.23|359
1744794600000|2025-04-16 09:10:00|1224.84|1218.44|1223.5|1217.1|1225.77|1219.37|1222.38|1215.98|307
1744794900000|2025-04-16 09:15:00|1223.56|1217.16|1224.5|1218.1|1226.44|1220.04|1222.92|1216.52|387
1744795200000|2025-04-16 09:20:00|1224.53|1218.13|1223.5|1217.1|1224.91|1218.51|1222.9|1216.5|261
1744795500000|2025-04-16 09:25:00|1223.16|1216.76|1224.47|1218.07|1225.48|1219.08|1222.91|1216.51|271
1744795800000|2025-04-16 09:30:00|1224.61|1218.21|1222.46|1216.06|1224.9|1218.5|1221.71|1215.31|302
1744796100000|2025-04-16 09:35:00|1222.36|1215.96|1222.94|1216.54|1224.36|1217.96|1221.75|1215.35|286
1744796400000|2025-04-16 09:40:00|1222.81|1216.41|1220.31|1213.91|1223.49|1217.09|1219.67|1213.27|265
1744796700000|2025-04-16 09:45:00|1220.26|1213.86|1215.71|1209.31|1220.71|1214.31|1215.08|1208.68|347
1744797000000|2025-04-16 09:50:00|1215.77|1209.37|1216.82|1210.42|1217.34|1210.94|1215.38|1208.98|300
1744797300000|2025-04-16 09:55:00|1216.88|1210.48|1215.32|1208.92|1217.76|1211.36|1215.25|1208.85|281
1744797600000|2025-04-16 10:00:00|1215.31|1208.91|1218.88|1212.48|1219.16|1212.76|1215.12|1208.72|322
1744797900000|2025-04-16 10:05:00|1218.85|1212.45|1216.4|1210|1219.03|1212.63|1215.27|1208.87|301
1744798200000|2025-04-16 10:10:00|1216.37|1209.97|1217.65|1211.25|1218.57|1212.17|1216.37|1209.97|217
1744798500000|2025-04-16 10:15:00|1217.56|1211.16|1221.31|1214.91|1221.31|1214.91|1216.58|1210.18|314
1744798800000|2025-04-16 10:20:00|1221.18|1214.78|1221.73|1215.33|1224.01|1217.61|1219.62|1213.22|258
1744799100000|2025-04-16 10:25:00|1221.63|1215.23|1222.7|1216.3|1223.01|1216.61|1221.39|1214.99|221
1744799400000|2025-04-16 10:30:00|1222.65|1216.25|1221.22|1214.82|1223.19|1216.79|1220.71|1214.31|230
1744799700000|2025-04-16 10:35:00|1221.21|1214.81|1220.85|1214.45|1222.78|1216.38|1220.61|1214.21|188
1744800000000|2025-04-16 10:40:00|1220.84|1214.44|1220.94|1214.54|1222.31|1215.91|1220.29|1213.89|216
1744800300000|2025-04-16 10:45:00|1220.97|1214.57|1221.75|1215.35|1223.15|1216.75|1220.56|1214.16|277
1744800600000|2025-04-16 10:50:00|1221.76|1215.36|1223.49|1217.09|1224.84|1218.44|1221.64|1215.24|258
1744800900000|2025-04-16 10:55:00|1223.5|1217.1|1222.87|1216.47|1223.89|1217.49|1221.98|1215.58|189
1744801200000|2025-04-16 11:00:00|1223.02|1216.62|1223.03|1216.63|1224.93|1218.53|1220.82|1214.42|324
1744801500000|2025-04-16 11:05:00|1222.87|1216.47|1223.85|1217.45|1224.56|1218.16|1220.98|1214.58|370
1744801800000|2025-04-16 11:10:00|1223.64|1217.24|1223.1|1216.7|1224.93|1218.53|1222.4|1216|247
1744802100000|2025-04-16 11:15:00|1223.47|1217.07|1223.67|1217.27|1224.77|1218.37|1221.07|1214.67|298
1744802400000|2025-04-16 11:20:00|1223.7|1217.3|1217.37|1210.97|1223.8|1217.4|1216.95|1210.55|306
1744802700000|2025-04-16 11:25:00|1217.36|1210.96|1216.37|1209.97|1217.39|1210.99|1215.41|1209.01|224
1744803000000|2025-04-16 11:30:00|1216.53|1210.13|1215.31|1208.91|1216.88|1210.48|1215.31|1208.91|316
1744803300000|2025-04-16 11:35:00|1215.47|1209.07|1214.99|1208.59|1215.47|1209.07|1213.93|1207.53|212
1744803600000|2025-04-16 11:40:00|1214.93|1208.53|1218.72|1212.32|1219.03|1212.63|1214.74|1208.34|186
1744803900000|2025-04-16 11:45:00|1218.73|1212.33|1222.45|1216.05|1222.47|1216.07|1218.73|1212.33|262
1744804200000|2025-04-16 11:50:00|1222.48|1216.08|1220.03|1213.63|1222.63|1216.23|1219.34|1212.94|291
1744804500000|2025-04-16 11:55:00|1220.05|1213.65|1220.47|1214.07|1220.57|1214.17|1219.43|1213.03|184
1744804800000|2025-04-16 12:00:00|1221.63|1215.23|1219.41|1213.01|1222.6|1216.2|1218.8|1212.4|418
1744805100000|2025-04-16 12:05:00|1219.47|1213.07|1222.93|1216.53|1223.12|1216.72|1218.76|1212.36|353
1744805400000|2025-04-16 12:10:00|1222.94|1216.54|1219.2|1212.8|1223.17|1216.77|1219.2|1212.8|273
1744805700000|2025-04-16 12:15:00|1219.21|1212.81|1221.51|1215.11|1222.26|1215.86|1219.2|1212.8|281
1744806000000|2025-04-16 12:20:00|1221.5|1215.1|1225.73|1219.33|1225.73|1219.33|1220.61|1214.21|165
1744806300000|2025-04-16 12:25:00|1226.27|1219.87|1229.36|1222.96|1232.63|1226.23|1226.27|1219.87|259
1744806600000|2025-04-16 12:30:00|1229.3|1222.9|1228.31|1221.91|1231.52|1225.12|1227.43|1221.03|448
1744806900000|2025-04-16 12:35:00|1228.3|1221.9|1223.86|1217.46|1230.07|1223.67|1223.62|1217.22|302
1744807200000|2025-04-16 12:40:00|1223.91|1217.51|1221.52|1215.12|1224.01|1217.61|1220.55|1214.15|252
1744807500000|2025-04-16 12:45:00|1221.38|1214.98|1216.59|1210.19|1221.38|1214.98|1216.59|1210.19|252
1744807800000|2025-04-16 12:50:00|1216.57|1210.17|1217.54|1211.14|1218.09|1211.69|1215.33|1208.93|339
1744808100000|2025-04-16 12:55:00|1217.59|1211.19|1215.49|1209.09|1219.59|1213.19|1215.46|1209.06|323
1744808400000|2025-04-16 13:00:00|1215.46|1209.06|1216.97|1210.57|1217.36|1210.96|1215.08|1208.68|374
1744808700000|2025-04-16 13:05:00|1216.91|1210.51|1216.1|1209.7|1217.54|1211.14|1215.13|1208.73|351
1744809000000|2025-04-16 13:10:00|1216.08|1209.68|1215.09|1208.69|1217.43|1211.03|1214.63|1208.23|222
1744809300000|2025-04-16 13:15:00|1215.1|1208.7|1210.94|1204.54|1216.56|1210.16|1210.87|1204.47|324
1744809600000|2025-04-16 13:20:00|1210.88|1204.48|1211.98|1205.58|1212.73|1206.33|1210.61|1204.21|332
1744809900000|2025-04-16 13:25:00|1212|1205.6|1211.22|1204.82|1213.09|1206.69|1211.08|1204.68|162
1744810200000|2025-04-16 13:30:00|1211.24|1204.84|1215.08|1208.68|1215.08|1208.68|1208.2|1201.8|526
1744810500000|2025-04-16 13:35:00|1215.09|1208.69|1218.62|1212.22|1220.11|1213.71|1213.56|1207.16|568
1744810800000|2025-04-16 13:40:00|1218.65|1212.25|1221.08|1214.68|1222.78|1216.38|1216.33|1209.93|462
1744811100000|2025-04-16 13:45:00|1221.07|1214.67|1222.23|1215.83|1223.77|1217.37|1216.98|1210.58|474
1744811400000|2025-04-16 13:50:00|1222.21|1215.81|1215.57|1209.17|1222.46|1216.06|1214.48|1208.08|478
1744811700000|2025-04-16 13:55:00|1215.56|1209.16|1212.72|1206.32|1218.48|1212.08|1212.72|1206.32|358
1744812000000|2025-04-16 14:00:00|1212.65|1206.25|1217.21|1210.81|1217.34|1210.94|1211.86|1205.46|458
1744812300000|2025-04-16 14:05:00|1217.52|1211.12|1223.08|1216.68|1223.41|1217.01|1216.85|1210.45|376
1744812600000|2025-04-16 14:10:00|1222.82|1216.42|1219.24|1212.84|1225.72|1219.32|1219.24|1212.84|326
1744812900000|2025-04-16 14:15:00|1219.48|1213.08|1219.55|1213.15|1220.52|1214.12|1216.6|1210.2|396
1744813200000|2025-04-16 14:20:00|1219.57|1213.17|1230.33|1223.93|1230.53|1224.13|1219.43|1213.03|326
1744813500000|2025-04-16 14:25:00|1230.32|1223.92|1230.87|1224.47|1232|1225.6|1230.32|1223.92|346
1744813800000|2025-04-16 14:30:00|1231.27|1224.87|1238.11|1231.71|1238.31|1231.91|1230.87|1224.47|502
1744814100000|2025-04-16 14:35:00|1238.09|1231.69|1234.67|1228.27|1242.55|1236.15|1232.61|1226.21|461
1744814400000|2025-04-16 14:40:00|1234.7|1228.3|1242.31|1235.91|1243.44|1237.04|1233.86|1227.46|425
1744814700000|2025-04-16 14:45:00|1242.29|1235.89|1237.93|1231.53|1242.87|1236.47|1237.93|1231.53|435
1744815000000|2025-04-16 14:50:00|1237.96|1231.56|1240.53|1234.13|1243.86|1237.46|1236.47|1230.07|386
1744815300000|2025-04-16 14:55:00|1240.69|1234.29|1238.82|1232.42|1242.58|1236.18|1236.68|1230.28|357
1744815600000|2025-04-16 15:00:00|1238.89|1232.49|1238.67|1232.27|1241.67|1235.27|1238.05|1231.65|397
1744815900000|2025-04-16 15:05:00|1238.94|1232.54|1237.99|1231.59|1239.44|1233.04|1235.11|1228.71|340
1744816200000|2025-04-16 15:10:00|1238.07|1231.67|1241.75|1235.35|1243.85|1237.45|1238.07|1231.67|319
1744816500000|2025-04-16 15:15:00|1241.86|1235.46|1242.49|1236.09|1244.96|1238.56|1238.99|1232.59|379
1744816800000|2025-04-16 15:20:00|1242.41|1236.01|1246.48|1240.08|1246.64|1240.24|1240.79|1234.39|231
1744817100000|2025-04-16 15:25:00|1246.62|1240.22|1251.37|1244.97|1255.76|1249.36|1246.62|1240.22|470
1744817400000|2025-04-16 15:30:00|1251.42|1245.02|1244.84|1238.44|1252.78|1246.38|1244.84|1238.44|522
1744817700000|2025-04-16 15:35:00|1244.83|1238.43|1244.54|1238.14|1248.53|1242.13|1244.54|1238.14|441
1744818000000|2025-04-16 15:40:00|1244.44|1238.04|1241.65|1235.25|1245.62|1239.22|1240.87|1234.47|385
1744818300000|2025-04-16 15:45:00|1241.63|1235.23|1238.71|1232.31|1242.36|1235.96|1238.71|1232.31|410
1744818600000|2025-04-16 15:50:00|1238.72|1232.32|1234.97|1228.57|1240.9|1234.5|1234.96|1228.56|390
1744818900000|2025-04-16 15:55:00|1234.98|1228.58|1234.88|1228.48|1237.45|1231.05|1233.84|1227.44|207
1744819200000|2025-04-16 16:00:00|1234.97|1228.57|1236.24|1229.84|1236.72|1230.32|1233.1|1226.7|297
1744819500000|2025-04-16 16:05:00|1236.02|1229.62|1236.77|1230.37|1238.18|1231.78|1230.89|1224.49|309
1744819800000|2025-04-16 16:10:00|1236.79|1230.39|1233.25|1226.85|1238.07|1231.67|1232.59|1226.19|271
1744820100000|2025-04-16 16:15:00|1233.29|1226.89|1231.41|1225.01|1234.98|1228.58|1230.5|1224.1|306
1744820400000|2025-04-16 16:20:00|1231.34|1224.94|1227.7|1221.3|1231.93|1225.53|1225.81|1219.41|392
1744820700000|2025-04-16 16:25:00|1227.69|1221.29|1226.62|1220.22|1229.45|1223.05|1226.36|1219.96|274
1744821000000|2025-04-16 16:30:00|1227.01|1220.61|1228.77|1222.37|1229.72|1223.32|1226.32|1219.92|292
1744821300000|2025-04-16 16:35:00|1228.79|1222.39|1218.92|1212.52|1229.29|1222.89|1218.73|1212.33|381
1744821600000|2025-04-16 16:40:00|1218.9|1212.5|1224.01|1217.61|1224.01|1217.61|1218.25|1211.85|244
1744821900000|2025-04-16 16:45:00|1224.02|1217.62|1226.29|1219.89|1226.35|1219.95|1222.8|1216.4|281
1744822200000|2025-04-16 16:50:00|1226.19|1219.79|1232.46|1226.06|1232.56|1226.16|1225.82|1219.42|296
1744822500000|2025-04-16 16:55:00|1232.51|1226.11|1234.14|1227.74|1236.69|1230.29|1232.51|1226.11|325
1744822800000|2025-04-16 17:00:00|1234.08|1227.68|1240.12|1233.72|1240.12|1233.72|1233.54|1227.14|401
1744823100000|2025-04-16 17:05:00|1240.31|1233.91|1235.53|1229.13|1240.51|1234.11|1234.96|1228.56|362
1744823400000|2025-04-16 17:10:00|1235.54|1229.14|1237.68|1231.28|1238.79|1232.39|1234.17|1227.77|330
1744823700000|2025-04-16 17:15:00|1237.62|1231.22|1245.76|1239.36|1245.77|1239.37|1237.5|1231.1|289
1744824000000|2025-04-16 17:20:00|1245.77|1239.37|1246.08|1239.68|1250.45|1244.05|1244.33|1237.93|467
1744824300000|2025-04-16 17:25:00|1246.49|1240.09|1247.77|1241.37|1249.78|1243.38|1244.68|1238.28|383
1744824600000|2025-04-16 17:30:00|1247.92|1241.52|1234.32|1227.92|1250.7|1244.3|1232.86|1226.46|582
1744824900000|2025-04-16 17:35:00|1234.43|1228.03|1230.29|1223.89|1239.1|1232.7|1229.99|1223.59|500
1744825200000|2025-04-16 17:40:00|1230.34|1223.94|1222.33|1215.93|1230.34|1223.94|1219.03|1212.63|488
1744825500000|2025-04-16 17:45:00|1222.32|1215.92|1212.55|1206.15|1222.35|1215.95|1210.53|1204.13|511
1744825800000|2025-04-16 17:50:00|1212.56|1206.16|1207.09|1200.69|1212.67|1206.27|1204.63|1198.23|615
1744826100000|2025-04-16 17:55:00|1207.05|1200.65|1197.69|1191.29|1207.12|1200.72|1194.51|1188.11|487
1744826400000|2025-04-16 18:00:00|1197.72|1191.32|1209.82|1203.42|1209.86|1203.46|1197.5|1191.1|617
1744826700000|2025-04-16 18:05:00|1209.96|1203.56|1211.44|1205.04|1215.94|1209.54|1204.93|1198.53|620
1744827000000|2025-04-16 18:10:00|1211.57|1205.17|1222.34|1215.94|1222.52|1216.12|1211.57|1205.17|638
1744827300000|2025-04-16 18:15:00|1222.46|1216.06|1216.32|1209.92|1222.53|1216.13|1213.18|1206.78|620
1744827600000|2025-04-16 18:20:00|1216.22|1209.82|1227.69|1221.29|1228.14|1221.74|1213.54|1207.14|580
1744827900000|2025-04-16 18:25:00|1227.58|1221.18|1232.81|1226.41|1235.33|1228.93|1226.26|1219.86|484
1744828200000|2025-04-16 18:30:00|1232.78|1226.38|1228.79|1222.39|1233.56|1227.16|1225.26|1218.86|584
1744828500000|2025-04-16 18:35:00|1229.06|1222.66|1218.39|1211.99|1229.09|1222.69|1217.34|1210.94|505
1744828800000|2025-04-16 18:40:00|1218.29|1211.89|1217.73|1211.33|1220.8|1214.4|1212.65|1206.25|546
1744829100000|2025-04-16 18:45:00|1217.66|1211.26|1217.21|1210.81|1218.88|1212.48|1214.6|1208.2|576
1744829400000|2025-04-16 18:50:00|1217.11|1210.71|1217.96|1211.56|1220.59|1214.19|1213.85|1207.45|524
1744829700000|2025-04-16 18:55:00|1217.97|1211.57|1218.9|1212.5|1223.41|1217.01|1217.78|1211.38|420
1744830000000|2025-04-16 19:00:00|1218.96|1212.56|1218.49|1212.09|1224.13|1217.73|1218.43|1212.03|432
1744830300000|2025-04-16 19:05:00|1218.51|1212.11|1217.74|1211.34|1222.22|1215.82|1215.84|1209.44|457
1744830600000|2025-04-16 19:10:00|1217.71|1211.31|1221.59|1215.19|1222.78|1216.38|1214.02|1207.62|444
1744830900000|2025-04-16 19:15:00|1221.6|1215.2|1215.84|1209.44|1222.57|1216.17|1215.11|1208.71|435
1744831200000|2025-04-16 19:20:00|1215.76|1209.36|1212.08|1205.68|1216.97|1210.57|1211.26|1204.86|435
1744831500000|2025-04-16 19:25:00|1212.06|1205.66|1212.1|1205.7|1213.02|1206.62|1210.02|1203.62|414
1744831800000|2025-04-16 19:30:00|1212.04|1205.64|1214.7|1208.3|1215.47|1209.07|1209.89|1203.49|506
1744832100000|2025-04-16 19:35:00|1214.77|1208.37|1218.55|1212.15|1219.06|1212.66|1213.04|1206.64|376
1744832400000|2025-04-16 19:40:00|1218.57|1212.17|1221.56|1215.16|1222.36|1215.96|1216.85|1210.45|339
1744832700000|2025-04-16 19:45:00|1221.61|1215.21|1233.46|1227.06|1233.54|1227.14|1221.45|1215.05|376
1744833000000|2025-04-16 19:50:00|1233.48|1227.08|1242.2|1235.8|1242.48|1236.08|1233.48|1227.08|558
1744833300000|2025-04-16 19:55:00|1242.18|1235.78|1241.69|1235.29|1246.43|1240.03|1239.24|1232.84|401
1744833600000|2025-04-16 20:00:00|1241.66|1235.26|1242.85|1236.45|1245.07|1238.67|1240.35|1233.95|443
1744833900000|2025-04-16 20:05:00|1242.86|1236.46|1243.38|1236.98|1246.59|1240.19|1242.62|1236.22|394
1744834200000|2025-04-16 20:10:00|1243.17|1236.77|1246.11|1239.71|1246.11|1239.71|1243.17|1236.77|320
1744834500000|2025-04-16 20:15:00|1246|1239.6|1249.6|1243.2|1251.73|1245.33|1245.99|1239.59|279
1744834800000|2025-04-16 20:20:00|1249.66|1243.26|1247.15|1240.75|1254.04|1247.64|1247.15|1240.75|352
1744835100000|2025-04-16 20:25:00|1247.2|1240.8|1250.14|1243.74|1252.73|1246.33|1247.2|1240.8|300
1744835400000|2025-04-16 20:30:00|1250.15|1243.75|1246.02|1239.62|1252.17|1245.77|1245.85|1239.45|364
1744835700000|2025-04-16 20:35:00|1246.01|1239.61|1245.03|1238.63|1247.05|1240.65|1244.06|1237.66|347
1744836000000|2025-04-16 20:40:00|1245.05|1238.65|1240.64|1234.24|1245.43|1239.03|1239.79|1233.39|261
1744836300000|2025-04-16 20:45:00|1240.59|1234.19|1238.63|1232.23|1241.9|1235.5|1237.07|1230.67|413
1744836600000|2025-04-16 20:50:00|1238.65|1232.25|1234.3|1227.9|1239.97|1233.57|1234.29|1227.89|407
1744836900000|2025-04-16 20:55:00|1234.31|1227.91|1231.94|1225.54|1234.9|1228.5|1229.98|1223.58|303
1744837200000|2025-04-16 21:00:00|1231.93|1225.53|1237.99|1231.59|1240.11|1233.71|1230.7|1224.3|426
1744837500000|2025-04-16 21:05:00|1238.03|1231.63|1238.93|1232.53|1240.78|1234.38|1236.8|1230.4|346
1744837800000|2025-04-16 21:10:00|1238.94|1232.54|1239.63|1233.23|1239.98|1233.58|1237.13|1230.73|357
1744838100000|2025-04-16 21:15:00|1239.48|1233.08|1243.2|1236.8|1244.05|1237.65|1236.9|1230.5|322
1744838400000|2025-04-16 21:20:00|1243.11|1236.71|1245.69|1239.29|1245.86|1239.46|1240.59|1234.19|166
1744838700000|2025-04-16 21:25:00|1245.71|1239.31|1245.89|1239.49|1250.63|1244.23|1245.09|1238.69|217
1744839000000|2025-04-16 21:30:00|1245.96|1239.56|1244.62|1238.22|1248.56|1242.16|1243.85|1237.45|197
1744839300000|2025-04-16 21:35:00|1244.61|1238.21|1244.53|1238.13|1244.89|1238.49|1243.29|1236.89|132
1744839600000|2025-04-16 21:40:00|1244.46|1238.06|1243.85|1237.45|1244.82|1238.42|1243.15|1236.75|160
1744839900000|2025-04-16 21:45:00|1243.86|1237.46|1246.01|1239.61|1247.28|1240.88|1243.84|1237.44|102
1744840200000|2025-04-16 21:50:00|1246|1239.6|1247.87|1241.47|1247.87|1241.47|1245.99|1239.59|164
1744840500000|2025-04-16 21:55:00|1247.91|1241.51|1246.66|1240.26|1250.94|1244.54|1246.66|1240.26|139
1744840800000|2025-04-16 22:00:00|1246.83|1240.43|1244.06|1237.66|1247.77|1241.37|1243.69|1237.29|331
1744841100000|2025-04-16 22:05:00|1244.63|1238.23|1243.73|1237.33|1246.53|1240.13|1243.21|1236.81|212
1744841400000|2025-04-16 22:10:00|1243.69|1237.29|1242.92|1236.52|1246.36|1239.96|1242.91|1236.51|248
1744841700000|2025-04-16 22:15:00|1242.93|1236.53|1242.81|1236.41|1245.42|1239.02|1242.46|1236.06|232
1744842000000|2025-04-16 22:20:00|1242.8|1236.4|1245.13|1238.73|1245.13|1238.73|1242.47|1236.07|172
1744842300000|2025-04-16 22:25:00|1245.5|1239.1|1243.77|1237.37|1245.88|1239.48|1242.94|1236.54|149
1744842600000|2025-04-16 22:30:00|1243.76|1237.36|1243.94|1237.54|1245.49|1239.09|1243.5|1237.1|212
1744842900000|2025-04-16 22:35:00|1244.1|1237.7|1248.2|1241.8|1248.2|1241.8|1243.79|1237.39|158
1744843200000|2025-04-16 22:40:00|1248.25|1241.85|1249.7|1243.3|1249.85|1243.45|1248.25|1241.85|128
1744843500000|2025-04-16 22:45:00|1249.79|1243.39|1248.83|1242.43|1249.79|1243.39|1248.52|1242.12|128
1744843800000|2025-04-16 22:50:00|1248.8|1242.4|1248.9|1242.5|1248.94|1242.54|1246.73|1240.33|195
1744844100000|2025-04-16 22:55:00|1248.88|1242.48|1248.01|1241.61|1250.66|1244.26|1247.9|1241.5|130
1744844400000|2025-04-16 23:00:00|1248.5|1242.1|1244.84|1238.44|1248.68|1242.28|1244.84|1238.44|187
1744844700000|2025-04-16 23:05:00|1244.83|1238.43|1243.62|1237.22|1244.88|1238.48|1242.62|1236.22|228
1744845000000|2025-04-16 23:10:00|1243.53|1237.13|1241.85|1235.45|1244.85|1238.45|1241.06|1234.66|179
1744845300000|2025-04-16 23:15:00|1241.76|1235.36|1241.67|1235.27|1243.49|1237.09|1241.23|1234.83|205
1744845600000|2025-04-16 23:20:00|1241.68|1235.28|1241.21|1234.81|1242.73|1236.33|1241.21|1234.81|133
1744845900000|2025-04-16 23:25:00|1240.82|1234.42|1239.57|1233.17|1240.82|1234.42|1239.57|1233.17|70
1744846200000|2025-04-16 23:30:00|1239.59|1233.19|1235.89|1229.49|1239.76|1233.36|1235.86|1229.46|217
1744846500000|2025-04-16 23:35:00|1235.8|1229.4|1235.53|1229.13|1236.89|1230.49|1234.03|1227.63|215
1744846800000|2025-04-16 23:40:00|1235.41|1229.01|1236.74|1230.34|1236.74|1230.34|1234.91|1228.51|169
1744847100000|2025-04-16 23:45:00|1236.68|1230.28|1239.93|1233.53|1240.61|1234.21|1235.99|1229.59|130
1744847400000|2025-04-16 23:50:00|1239.92|1233.52|1240.33|1233.93|1240.39|1233.99|1238.63|1232.23|212
1744847700000|2025-04-16 23:55:00|1240.32|1233.92|1238.71|1232.31|1240.35|1233.95|1238.39|1231.99|193
1744848000000|2025-04-17 00:00:00|1238.7|1232.3|1244.1|1237.7|1244.1|1237.7|1238.18|1231.78|203
1744848300000|2025-04-17 00:05:00|1244.5|1238.1|1242.51|1236.11|1244.51|1238.11|1238.9|1232.5|212
1744848600000|2025-04-17 00:10:00|1242.75|1236.35|1241.66|1235.26|1243.81|1237.41|1241.66|1235.26|208
1744848900000|2025-04-17 00:15:00|1241.65|1235.25|1239.58|1233.18|1243.93|1237.53|1238.92|1232.52|264
1744849200000|2025-04-17 00:20:00|1239.25|1232.85|1239.7|1233.3|1242.55|1236.15|1238.67|1232.27|263
1744849500000|2025-04-17 00:25:00|1239.85|1233.45|1241.72|1235.32|1243.93|1237.53|1239.83|1233.43|260
1744849800000|2025-04-17 00:30:00|1241.77|1235.37|1240.43|1234.03|1243.93|1237.53|1239.93|1233.53|333
1744850100000|2025-04-17 00:35:00|1240.44|1234.04|1242.74|1236.34|1243.93|1237.53|1239.45|1233.05|252
1744850400000|2025-04-17 00:40:00|1242.86|1236.46|1240.01|1233.61|1243.74|1237.34|1239.45|1233.05|276
1744850700000|2025-04-17 00:45:00|1239.68|1233.28|1240.79|1234.39|1242.84|1236.44|1239.45|1233.05|386
1744851000000|2025-04-17 00:50:00|1240.76|1234.36|1242.48|1236.08|1243.1|1236.7|1240.14|1233.74|211
1744851300000|2025-04-17 00:55:00|1242.46|1236.06|1246.16|1239.76|1246.21|1239.81|1242.22|1235.82|113
1744851600000|2025-04-17 01:00:00|1246.03|1239.63|1243.48|1237.08|1246.21|1239.81|1241.96|1235.56|254
1744851900000|2025-04-17 01:05:00|1243.46|1237.06|1246.71|1240.31|1246.71|1240.31|1243.43|1237.03|174
1744852200000|2025-04-17 01:10:00|1246.87|1240.47|1249.31|1242.91|1249.34|1242.94|1246.87|1240.47|87
1744852500000|2025-04-17 01:15:00|1249.22|1242.82|1247.53|1241.13|1250.92|1244.52|1246.93|1240.53|166
1744852800000|2025-04-17 01:20:00|1247.52|1241.12|1248.93|1242.53|1249.36|1242.96|1245.97|1239.57|272
1744853100000|2025-04-17 01:25:00|1248.85|1242.45|1249.61|1243.21|1249.71|1243.31|1248.38|1241.98|193
1744853400000|2025-04-17 01:30:00|1249.58|1243.18|1249.64|1243.24|1251.88|1245.48|1249|1242.6|136
1744853700000|2025-04-17 01:35:00|1249.63|1243.23|1244.89|1238.49|1253.78|1247.38|1244.83|1238.43|267
1744854000000|2025-04-17 01:40:00|1244.88|1238.48|1245.02|1238.62|1245.76|1239.36|1244.1|1237.7|240
1744854300000|2025-04-17 01:45:00|1245.08|1238.68|1243.95|1237.55|1246.55|1240.15|1243.75|1237.35|264
1744854600000|2025-04-17 01:50:00|1243.92|1237.52|1244.97|1238.57|1245.31|1238.91|1242.7|1236.3|270
1744854900000|2025-04-17 01:55:00|1245.01|1238.61|1246.81|1240.41|1246.93|1240.53|1244.97|1238.57|166
1744855200000|2025-04-17 02:00:00|1246.79|1240.39|1243.73|1237.33|1246.93|1240.53|1243.01|1236.61|319
1744855500000|2025-04-17 02:05:00|1243.72|1237.32|1243.09|1236.69|1244.92|1238.52|1241.02|1234.62|285
1744855800000|2025-04-17 02:10:00|1243.08|1236.68|1239.91|1233.51|1243.61|1237.21|1239.77|1233.37|256
1744856100000|2025-04-17 02:15:00|1239.95|1233.55|1237.66|1231.26|1240.11|1233.71|1237.54|1231.14|289
1744856400000|2025-04-17 02:20:00|1237.72|1231.32|1237.43|1231.03|1238.78|1232.38|1236.6|1230.2|273
1744856700000|2025-04-17 02:25:00|1237.31|1230.91|1241.16|1234.76|1241.16|1234.76|1237.29|1230.89|199
1744857000000|2025-04-17 02:30:00|1241.35|1234.95|1239.41|1233.01|1242.55|1236.15|1238.05|1231.65|284
1744857300000|2025-04-17 02:35:00|1239.39|1232.99|1239.45|1233.05|1240.56|1234.16|1238.04|1231.64|264
1744857600000|2025-04-17 02:40:00|1239.54|1233.14|1240.62|1234.22|1241.67|1235.27|1239.26|1232.86|261
1744857900000|2025-04-17 02:45:00|1240.79|1234.39|1243.07|1236.67|1245.17|1238.77|1240.72|1234.32|181
1744858200000|2025-04-17 02:50:00|1243.03|1236.63|1240.67|1234.27|1243.39|1236.99|1239.31|1232.91|316
1744858500000|2025-04-17 02:55:00|1240.61|1234.21|1242.74|1236.34|1243.03|1236.63|1240.61|1234.21|199
1744858800000|2025-04-17 03:00:00|1242.79|1236.39|1244.42|1238.02|1244.45|1238.05|1240.8|1234.4|204
1744859100000|2025-04-17 03:05:00|1244.4|1238|1242.89|1236.49|1246.29|1239.89|1242.89|1236.49|227
1744859400000|2025-04-17 03:10:00|1242.59|1236.19|1242.92|1236.52|1242.97|1236.57|1241.4|1235|211
1744859700000|2025-04-17 03:15:00|1242.9|1236.5|1241.71|1235.31|1243.67|1237.27|1240.99|1234.59|281
1744860000000|2025-04-17 03:20:00|1241.68|1235.28|1238.76|1232.36|1241.68|1235.28|1238.64|1232.24|329
1744860300000|2025-04-17 03:25:00|1238.69|1232.29|1234.07|1227.67|1238.69|1232.29|1233.77|1227.37|317
1744860600000|2025-04-17 03:30:00|1234.21|1227.81|1234.63|1228.23|1236.22|1229.82|1233.72|1227.32|272
1744860900000|2025-04-17 03:35:00|1234.59|1228.19|1236.2|1229.8|1236.2|1229.8|1233.92|1227.52|232
1744861200000|2025-04-17 03:40:00|1236.15|1229.75|1236.2|1229.8|1236.2|1229.8|1234.92|1228.52|86
1744861500000|2025-04-17 03:45:00|1236.19|1229.79|1239.16|1232.76|1239.16|1232.76|1235.3|1228.9|151
1744861800000|2025-04-17 03:50:00|1239.09|1232.69|1240.53|1234.13|1241.16|1234.76|1238.81|1232.41|153
1744862100000|2025-04-17 03:55:00|1240.52|1234.12|1241.81|1235.41|1242.47|1236.07|1239.57|1233.17|163
1744862400000|2025-04-17 04:00:00|1241.76|1235.36|1241.9|1235.5|1242.5|1236.1|1239.49|1233.09|222
1744862700000|2025-04-17 04:05:00|1241.88|1235.48|1239.55|1233.15|1241.88|1235.48|1237.89|1231.49|285
1744863000000|2025-04-17 04:10:00|1239.53|1233.13|1239.71|1233.31|1240|1233.6|1238.96|1232.56|223
1744863300000|2025-04-17 04:15:00|1239.69|1233.29|1241.96|1235.56|1241.99|1235.59|1239.52|1233.12|260
1744863600000|2025-04-17 04:20:00|1241.95|1235.55|1242.53|1236.13|1243.03|1236.63|1241.58|1235.18|133
1744863900000|2025-04-17 04:25:00|1242.51|1236.11|1242.73|1236.33|1243.03|1236.63|1241.94|1235.54|133
1744864200000|2025-04-17 04:30:00|1242.72|1236.32|1242.03|1235.63|1243.3|1236.9|1241.93|1235.53|196
1744864500000|2025-04-17 04:35:00|1242.02|1235.62|1241.74|1235.34|1243.2|1236.8|1241.56|1235.16|221
1744864800000|2025-04-17 04:40:00|1241.76|1235.36|1244.68|1238.28|1244.73|1238.33|1241|1234.6|113
1744865100000|2025-04-17 04:45:00|1244.67|1238.27|1247.22|1240.82|1247.32|1240.92|1244.66|1238.26|59
1744865400000|2025-04-17 04:50:00|1247.3|1240.9|1248.92|1242.52|1249.56|1243.16|1247.3|1240.9|161
1744865700000|2025-04-17 04:55:00|1248.9|1242.5|1248.97|1242.57|1249.48|1243.08|1248.8|1242.4|150
1744866000000|2025-04-17 05:00:00|1249.01|1242.61|1250.55|1244.15|1251.61|1245.21|1248.89|1242.49|205
1744866300000|2025-04-17 05:05:00|1250.57|1244.17|1253.51|1247.11|1253.54|1247.14|1249.3|1242.9|275
1744866600000|2025-04-17 05:10:00|1253.49|1247.09|1252.07|1245.67|1254.11|1247.71|1251.08|1244.68|251
1744866900000|2025-04-17 05:15:00|1252.32|1245.92|1255.61|1249.21|1255.61|1249.21|1251.71|1245.31|274
1744867200000|2025-04-17 05:20:00|1255.59|1249.19|1256.68|1250.28|1256.7|1250.3|1254.78|1248.38|144
1744867500000|2025-04-17 05:25:00|1256.59|1250.19|1256.2|1249.8|1256.68|1250.28|1255.01|1248.61|166
1744867800000|2025-04-17 05:30:00|1256.45|1250.05|1259.47|1253.07|1259.47|1253.07|1256.42|1250.02|137
1744868100000|2025-04-17 05:35:00|1259.63|1253.23|1260.75|1254.35|1261.54|1255.14|1258.8|1252.4|256
1744868400000|2025-04-17 05:40:00|1260.72|1254.32|1262.16|1255.76|1262.16|1255.76|1260.47|1254.07|203
1744868700000|2025-04-17 05:45:00|1262.33|1255.93|1264.78|1258.38|1265.01|1258.61|1261.5|1255.1|234
1744869000000|2025-04-17 05:50:00|1264.71|1258.31|1260.44|1254.04|1265.5|1259.1|1259.92|1253.52|286
1744869300000|2025-04-17 05:55:00|1260.46|1254.06|1261.04|1254.64|1262.41|1256.01|1260.35|1253.95|208
1744869600000|2025-04-17 06:00:00|1261.11|1254.71|1262.01|1255.61|1262.42|1256.02|1258.85|1252.45|226
1744869900000|2025-04-17 06:05:00|1262.04|1255.64|1264.48|1258.08|1266.05|1259.65|1261.91|1255.51|271
1744870200000|2025-04-17 06:10:00|1264.5|1258.1|1260.72|1254.32|1264.55|1258.15|1259.38|1252.98|263
1744870500000|2025-04-17 06:15:00|1260.74|1254.34|1260.79|1254.39|1262.08|1255.68|1259.88|1253.48|240
1744870800000|2025-04-17 06:20:00|1260.81|1254.41|1265.7|1259.3|1265.77|1259.37|1260.63|1254.23|185
1744871100000|2025-04-17 06:25:00|1265.71|1259.31|1269.2|1262.8|1271.88|1265.48|1265.71|1259.31|221
1744871400000|2025-04-17 06:30:00|1269.75|1263.35|1269.94|1263.54|1271.12|1264.72|1268.31|1261.91|337
1744871700000|2025-04-17 06:35:00|1269.81|1263.41|1271.56|1265.16|1271.65|1265.25|1267.33|1260.93|231
1744872000000|2025-04-17 06:40:00|1271.58|1265.18|1268.08|1261.68|1271.59|1265.19|1267.42|1261.02|277
1744872300000|2025-04-17 06:45:00|1267.99|1261.59|1265.21|1258.81|1267.99|1261.59|1265.02|1258.62|316
1744872600000|2025-04-17 06:50:00|1265.17|1258.77|1265.92|1259.52|1267.09|1260.69|1265.17|1258.77|256
1744872900000|2025-04-17 06:55:00|1265.9|1259.5|1265.63|1259.23|1268.54|1262.14|1265.63|1259.23|236
1744873200000|2025-04-17 07:00:00|1265.77|1259.37|1263.88|1257.48|1266.45|1260.05|1263.27|1256.87|250
1744873500000|2025-04-17 07:05:00|1263.94|1257.54|1263.68|1257.28|1265.01|1258.61|1262.69|1256.29|354
1744873800000|2025-04-17 07:10:00|1263.73|1257.33|1263.42|1257.02|1264.07|1257.67|1262.65|1256.25|255
1744874100000|2025-04-17 07:15:00|1263.05|1256.65|1264.61|1258.21|1264.66|1258.26|1262.46|1256.06|353
1744874400000|2025-04-17 07:20:00|1264.55|1258.15|1265.79|1259.39|1266.11|1259.71|1263.3|1256.9|195
1744874700000|2025-04-17 07:25:00|1265.86|1259.46|1269.59|1263.19|1269.75|1263.35|1265.49|1259.09|172
1744875000000|2025-04-17 07:30:00|1269.62|1263.22|1270.56|1264.16|1272|1265.6|1268.8|1262.4|265
1744875300000|2025-04-17 07:35:00|1270.54|1264.14|1265.06|1258.66|1270.8|1264.4|1264.85|1258.45|317
1744875600000|2025-04-17 07:40:00|1265.05|1258.65|1263.52|1257.12|1265.05|1258.65|1261.96|1255.56|254
1744875900000|2025-04-17 07:45:00|1263.54|1257.14|1261.55|1255.15|1265.39|1258.99|1261.44|1255.04|288
1744876200000|2025-04-17 07:50:00|1261.5|1255.1|1261.61|1255.21|1262.41|1256.01|1261.03|1254.63|259
1744876500000|2025-04-17 07:55:00|1261.6|1255.2|1263.2|1256.8|1263.2|1256.8|1261.38|1254.98|125
1744876800000|2025-04-17 08:00:00|1262.92|1256.52|1262.9|1256.5|1265.05|1258.65|1262.83|1256.43|169
1744877100000|2025-04-17 08:05:00|1262.99|1256.59|1263.6|1257.2|1263.71|1257.31|1261.71|1255.31|266
1744877400000|2025-04-17 08:10:00|1263.62|1257.22|1264.21|1257.81|1264.63|1258.23|1263.15|1256.75|234
1744877700000|2025-04-17 08:15:00|1264.19|1257.79|1261.13|1254.73|1264.19|1257.79|1260.65|1254.25|245
1744878000000|2025-04-17 08:20:00|1261.12|1254.72|1259.65|1253.25|1261.12|1254.72|1259.07|1252.67|226
1744878300000|2025-04-17 08:25:00|1259.67|1253.27|1260.31|1253.91|1261.42|1255.02|1259.46|1253.06|244
1744878600000|2025-04-17 08:30:00|1260.38|1253.98|1258.39|1251.99|1261.39|1254.99|1258.39|1251.99|244
1744878900000|2025-04-17 08:35:00|1258.35|1251.95|1259.03|1252.63|1260.12|1253.72|1257.77|1251.37|271
1744879200000|2025-04-17 08:40:00|1258.93|1252.53|1258.92|1252.52|1260.21|1253.81|1258.27|1251.87|254
1744879500000|2025-04-17 08:45:00|1258.93|1252.53|1256.2|1249.8|1260.36|1253.96|1256.2|1249.8|255
1744879800000|2025-04-17 08:50:00|1255.3|1248.9|1251.04|1244.64|1255.39|1248.99|1249.9|1243.5|322
1744880100000|2025-04-17 08:55:00|1251.06|1244.66|1250.57|1244.17|1251.41|1245.01|1249.77|1243.37|263
1744880400000|2025-04-17 09:00:00|1250.6|1244.2|1247.44|1241.04|1250.79|1244.39|1245.53|1239.13|290
1744880700000|2025-04-17 09:05:00|1247.48|1241.08|1252.29|1245.89|1252.61|1246.21|1247.48|1241.08|268
1744881000000|2025-04-17 09:10:00|1252.34|1245.94|1251.1|1244.7|1252.64|1246.24|1249.46|1243.06|289
1744881300000|2025-04-17 09:15:00|1251.09|1244.69|1250.15|1243.75|1251.09|1244.69|1247.4|1241|291
1744881600000|2025-04-17 09:20:00|1250.21|1243.81|1249.48|1243.08|1252.32|1245.92|1249.48|1243.08|221
1744881900000|2025-04-17 09:25:00|1249.46|1243.06|1247.29|1240.89|1249.55|1243.15|1247.19|1240.79|247
1744882200000|2025-04-17 09:30:00|1247.3|1240.9|1247.83|1241.43|1248.75|1242.35|1246.62|1240.22|260
1744882500000|2025-04-17 09:35:00|1248.14|1241.74|1248.73|1242.33|1249.42|1243.02|1248.09|1241.69|239
1744882800000|2025-04-17 09:40:00|1248.72|1242.32|1249.65|1243.25|1249.81|1243.41|1248.72|1242.32|193
1744883100000|2025-04-17 09:45:00|1249.52|1243.12|1249.57|1243.17|1249.81|1243.41|1248.62|1242.22|210
1744883400000|2025-04-17 09:50:00|1249.75|1243.35|1250.48|1244.08|1255.69|1249.29|1248.7|1242.3|321
1744883700000|2025-04-17 09:55:00|1250.18|1243.78|1250.45|1244.05|1251.31|1244.91|1249.44|1243.04|260
1744884000000|2025-04-17 10:00:00|1250.46|1244.06|1248.5|1242.1|1250.65|1244.25|1248.5|1242.1|272
1744884300000|2025-04-17 10:05:00|1248.49|1242.09|1249.2|1242.8|1250.51|1244.11|1247.74|1241.34|270
1744884600000|2025-04-17 10:10:00|1249.41|1243.01|1243.81|1237.41|1250.27|1243.87|1243.81|1237.41|275
1744884900000|2025-04-17 10:15:00|1243.33|1236.93|1244.33|1237.93|1247.1|1240.7|1242.35|1235.95|328
1744885200000|2025-04-17 10:20:00|1244.3|1237.9|1245.66|1239.26|1246.7|1240.3|1242.48|1236.08|333
1744885500000|2025-04-17 10:25:00|1245.73|1239.33|1247.07|1240.67|1247.1|1240.7|1244.93|1238.53|169
1744885800000|2025-04-17 10:30:00|1247.08|1240.68|1247.74|1241.34|1247.77|1241.37|1246.2|1239.8|222
1744886100000|2025-04-17 10:35:00|1247.75|1241.35|1244.81|1238.41|1248|1241.6|1244.3|1237.9|289
1744886400000|2025-04-17 10:40:00|1244.8|1238.4|1244.21|1237.81|1245.32|1238.92|1243.36|1236.96|238
1744886700000|2025-04-17 10:45:00|1244.26|1237.86|1243.44|1237.04|1245.59|1239.19|1243.2|1236.8|232
1744887000000|2025-04-17 10:50:00|1243.42|1237.02|1246.49|1240.09|1246.49|1240.09|1243.36|1236.96|276
1744887300000|2025-04-17 10:55:00|1246.41|1240.01|1246.41|1240.01|1246.41|1240.01|1245.7|1239.3|106
1744887600000|2025-04-17 11:00:00|1246.42|1240.02|1249.92|1243.52|1249.92|1243.52|1246.35|1239.95|77
1744887900000|2025-04-17 11:05:00|1250.4|1244|1248.04|1241.64|1250.66|1244.26|1248.04|1241.64|304
1744888200000|2025-04-17 11:10:00|1248.03|1241.63|1243.65|1237.25|1248.03|1241.63|1242.7|1236.3|353
1744888500000|2025-04-17 11:15:00|1243.73|1237.33|1246.7|1240.3|1246.7|1240.3|1243.34|1236.94|290
1744888800000|2025-04-17 11:20:00|1246.58|1240.18|1247.77|1241.37|1247.79|1241.39|1246.36|1239.96|95
1744889100000|2025-04-17 11:25:00|1247.79|1241.39|1247.63|1241.23|1247.79|1241.39|1247.38|1240.98|113
1744889400000|2025-04-17 11:30:00|1247.64|1241.24|1247.79|1241.39|1247.79|1241.39|1246.36|1239.96|217
1744889700000|2025-04-17 11:35:00|1247.6|1241.2|1247.53|1241.13|1247.79|1241.39|1245.15|1238.75|250
1744890000000|2025-04-17 11:40:00|1247.6|1241.2|1253.09|1246.69|1253.25|1246.85|1246.47|1240.07|271
1744890300000|2025-04-17 11:45:00|1253.01|1246.61|1250.74|1244.34|1253.01|1246.61|1250.14|1243.74|291
1744890600000|2025-04-17 11:50:00|1250.75|1244.35|1248.77|1242.37|1252.21|1245.81|1248.2|1241.8|260
1744890900000|2025-04-17 11:55:00|1248.76|1242.36|1247.71|1241.31|1248.77|1242.37|1247.6|1241.2|138
1744891200000|2025-04-17 12:00:00|1247.7|1241.3|1250.68|1244.28|1253.03|1246.63|1247.62|1241.22|390
1744891500000|2025-04-17 12:05:00|1250.67|1244.27|1250.43|1244.03|1251.36|1244.96|1249.11|1242.71|320
1744891800000|2025-04-17 12:10:00|1250.37|1243.97|1249.23|1242.83|1250.57|1244.17|1246.18|1239.78|276
1744892100000|2025-04-17 12:15:00|1249.22|1242.82|1252.07|1245.67|1252.21|1245.81|1248.49|1242.09|287
1744892400000|2025-04-17 12:20:00|1252.02|1245.62|1253.71|1247.31|1253.89|1247.49|1251.3|1244.9|198
1744892700000|2025-04-17 12:25:00|1253.72|1247.32|1254.73|1248.33|1256.67|1250.27|1253.63|1247.23|210
1744893000000|2025-04-17 12:30:00|1255.34|1248.94|1256.48|1250.08|1256.7|1250.3|1252.63|1246.23|394
1744893300000|2025-04-17 12:35:00|1256.54|1250.14|1252.03|1245.63|1257.02|1250.62|1251.71|1245.31|347
1744893600000|2025-04-17 12:40:00|1251.98|1245.58|1254.37|1247.97|1254.74|1248.34|1251.73|1245.33|247
1744893900000|2025-04-17 12:45:00|1254.36|1247.96|1254.44|1248.04|1255.62|1249.22|1253.23|1246.83|239
1744894200000|2025-04-17 12:50:00|1254.41|1248.01|1254.49|1248.09|1256.16|1249.76|1253.38|1246.98|293
1744894500000|2025-04-17 12:55:00|1254.45|1248.05|1254.2|1247.8|1254.45|1248.05|1252.55|1246.15|199
1744894800000|2025-04-17 13:00:00|1254.16|1247.76|1251.57|1245.17|1255.58|1249.18|1251.39|1244.99|327
1744895100000|2025-04-17 13:05:00|1251.47|1245.07|1250.38|1243.98|1252.3|1245.9|1250.18|1243.78|317
1744895400000|2025-04-17 13:10:00|1250.37|1243.97|1249.52|1243.12|1250.6|1244.2|1248.69|1242.29|236
1744895700000|2025-04-17 13:15:00|1249.53|1243.13|1249.2|1242.8|1249.77|1243.37|1246.33|1239.93|202
1744896000000|2025-04-17 13:20:00|1249.27|1242.87|1250.28|1243.88|1251.4|1245|1248.16|1241.76|270
1744896300000|2025-04-17 13:25:00|1249.76|1243.36|1250.43|1244.03|1250.56|1244.16|1247.65|1241.25|272
1744896600000|2025-04-17 13:30:00|1250.38|1243.98|1245.79|1239.39|1251.27|1244.87|1244.33|1237.93|450
1744896900000|2025-04-17 13:35:00|1245.78|1239.38|1244.34|1237.94|1247.44|1241.04|1243.81|1237.41|394
1744897200000|2025-04-17 13:40:00|1244.37|1237.97|1251.53|1245.13|1253.47|1247.07|1243.68|1237.28|346
1744897500000|2025-04-17 13:45:00|1251.52|1245.12|1248.16|1241.76|1251.52|1245.12|1246.57|1240.17|336
1744897800000|2025-04-17 13:50:00|1248.13|1241.73|1251.4|1245|1252.86|1246.46|1247.64|1241.24|354
1744898100000|2025-04-17 13:55:00|1251.39|1244.99|1249.96|1243.56|1251.58|1245.18|1247.67|1241.27|312
1744898400000|2025-04-17 14:00:00|1249.69|1243.29|1245.65|1239.25|1251.56|1245.16|1245.11|1238.71|390
1744898700000|2025-04-17 14:05:00|1245.76|1239.36|1241.56|1235.16|1246.59|1240.19|1240.34|1233.94|395
1744899000000|2025-04-17 14:10:00|1241.53|1235.13|1240.27|1233.87|1244.58|1238.18|1240.27|1233.87|256
1744899300000|2025-04-17 14:15:00|1239.96|1233.56|1235.35|1228.95|1240.27|1233.87|1234.87|1228.47|248
1744899600000|2025-04-17 14:20:00|1235.38|1228.98|1234.62|1228.22|1236.74|1230.34|1233.89|1227.49|396
1744899900000|2025-04-17 14:25:00|1234.7|1228.3|1231.42|1225.02|1235.72|1229.32|1230.4|1224|327
1744900200000|2025-04-17 14:30:00|1231.59|1225.19|1228.22|1221.82|1233.19|1226.79|1227.7|1221.3|438
1744900500000|2025-04-17 14:35:00|1228.19|1221.79|1226.23|1219.83|1228.19|1221.79|1223.43|1217.03|321
1744900800000|2025-04-17 14:40:00|1226.24|1219.84|1233.44|1227.04|1233.44|1227.04|1224.8|1218.4|376
1744901100000|2025-04-17 14:45:00|1233.45|1227.05|1234.54|1228.14|1235.14|1228.74|1231.43|1225.03|368
1744901400000|2025-04-17 14:50:00|1234.53|1228.13|1234.48|1228.08|1235|1228.6|1232.2|1225.8|315
1744901700000|2025-04-17 14:55:00|1234.51|1228.11|1232.63|1226.23|1235.19|1228.79|1232.33|1225.93|313
1744902000000|2025-04-17 15:00:00|1232.71|1226.31|1234.73|1228.33|1235.93|1229.53|1232.71|1226.31|387
1744902300000|2025-04-17 15:05:00|1234.77|1228.37|1244.17|1237.77|1246.3|1239.9|1234.48|1228.08|496
1744902600000|2025-04-17 15:10:00|1244.18|1237.78|1247.95|1241.55|1250.83|1244.43|1243.6|1237.2|400
1744902900000|2025-04-17 15:15:00|1247.81|1241.41|1248.09|1241.69|1250.23|1243.83|1243.72|1237.32|476
1744903200000|2025-04-17 15:20:00|1248.06|1241.66|1245.22|1238.82|1248.38|1241.98|1244.42|1238.02|406
1744903500000|2025-04-17 15:25:00|1245.21|1238.81|1243.07|1236.67|1246.31|1239.91|1241.89|1235.49|373
1744903800000|2025-04-17 15:30:00|1243.45|1237.05|1247.48|1241.08|1248.73|1242.33|1242.92|1236.52|412
1744904100000|2025-04-17 15:35:00|1247.55|1241.15|1252.26|1245.86|1253.05|1246.65|1247.24|1240.84|332
1744904400000|2025-04-17 15:40:00|1251.92|1245.52|1248.53|1242.13|1252.56|1246.16|1247.72|1241.32|356
1744904700000|2025-04-17 15:45:00|1248.5|1242.1|1247.63|1241.23|1249.48|1243.08|1246.86|1240.46|376
1744905000000|2025-04-17 15:50:00|1247.64|1241.24|1247.73|1241.33|1251.8|1245.4|1246.97|1240.57|317
1744905300000|2025-04-17 15:55:00|1247.75|1241.35|1247.28|1240.88|1249.94|1243.54|1247.26|1240.86|327
1744905600000|2025-04-17 16:00:00|1247.26|1240.86|1242.3|1235.9|1248.5|1242.1|1242.23|1235.83|445
1744905900000|2025-04-17 16:05:00|1242.23|1235.83|1251.7|1245.3|1252.85|1246.45|1241.91|1235.51|521
1744906200000|2025-04-17 16:10:00|1251.65|1245.25|1250.16|1243.76|1251.83|1245.43|1245.75|1239.35|520
1744906500000|2025-04-17 16:15:00|1250.18|1243.78|1256.48|1250.08|1256.7|1250.3|1249.77|1243.37|315
1744906800000|2025-04-17 16:20:00|1256.7|1250.3|1262.68|1256.28|1263.16|1256.76|1255.32|1248.92|314
1744907100000|2025-04-17 16:25:00|1262.63|1256.23|1264.93|1258.53|1267.3|1260.9|1262.52|1256.12|392
1744907400000|2025-04-17 16:30:00|1264.57|1258.17|1268.37|1261.97|1268.59|1262.19|1264.07|1257.67|252
1744907700000|2025-04-17 16:35:00|1268.45|1262.05|1266.7|1260.3|1272.18|1265.78|1266.7|1260.3|339
1744908000000|2025-04-17 16:40:00|1266.84|1260.44|1264.43|1258.03|1270.2|1263.8|1264.36|1257.96|320
1744908300000|2025-04-17 16:45:00|1264.53|1258.13|1267.46|1261.06|1268.75|1262.35|1263.67|1257.27|375
1744908600000|2025-04-17 16:50:00|1267.44|1261.04|1268.59|1262.19|1270.06|1263.66|1265.51|1259.11|310
1744908900000|2025-04-17 16:55:00|1268.7|1262.3|1270.35|1263.95|1270.35|1263.95|1268.7|1262.3|104
1744909200000|2025-04-17 17:00:00|1270.28|1263.88|1269.73|1263.33|1271.2|1264.8|1268.1|1261.7|377
1744909500000|2025-04-17 17:05:00|1269.71|1263.31|1268.53|1262.13|1270.88|1264.48|1265.6|1259.2|400
1744909800000|2025-04-17 17:10:00|1268.51|1262.11|1265.43|1259.03|1269.82|1263.42|1264.83|1258.43|264
1744910100000|2025-04-17 17:15:00|1265.48|1259.08|1263.74|1257.34|1267.58|1261.18|1263.02|1256.62|346
1744910400000|2025-04-17 17:20:00|1263.61|1257.21|1264.56|1258.16|1264.56|1258.16|1260.66|1254.26|309
1744910700000|2025-04-17 17:25:00|1264.63|1258.23|1264.37|1257.97|1266.12|1259.72|1264.29|1257.89|278
1744911000000|2025-04-17 17:30:00|1264.39|1257.99|1265.4|1259|1266.12|1259.72|1264.13|1257.73|326
1744911300000|2025-04-17 17:35:00|1265.23|1258.83|1265.58|1259.18|1267.03|1260.63|1265.18|1258.78|262
1744911600000|2025-04-17 17:40:00|1265.55|1259.15|1265.31|1258.91|1266.52|1260.12|1262.45|1256.05|306
1744911900000|2025-04-17 17:45:00|1265.25|1258.85|1268.48|1262.08|1270.42|1264.02|1265.25|1258.85|266
1744912200000|2025-04-17 17:50:00|1268.49|1262.09|1269.6|1263.2|1270.52|1264.12|1268.14|1261.74|314
1744912500000|2025-04-17 17:55:00|1269.58|1263.18|1266.57|1260.17|1270.89|1264.49|1266.38|1259.98|295
1744912800000|2025-04-17 18:00:00|1266.64|1260.24|1269.11|1262.71|1269.2|1262.8|1265.23|1258.83|317
1744913100000|2025-04-17 18:05:00|1269.17|1262.77|1269.62|1263.22|1269.63|1263.23|1267.87|1261.47|224
1744913400000|2025-04-17 18:10:00|1269.64|1263.24|1268.61|1262.21|1270.7|1264.3|1267.6|1261.2|220
1744913700000|2025-04-17 18:15:00|1268.48|1262.08|1272.05|1265.65|1272.18|1265.78|1267.88|1261.48|264
1744914000000|2025-04-17 18:20:00|1272.12|1265.72|1269.49|1263.09|1272.39|1265.99|1269.37|1262.97|209
1744914300000|2025-04-17 18:25:00|1269.52|1263.12|1268.32|1261.92|1271.48|1265.08|1267.76|1261.36|300
1744914600000|2025-04-17 18:30:00|1268.34|1261.94|1267.5|1261.1|1269.77|1263.37|1267.5|1261.1|227
1744914900000|2025-04-17 18:35:00|1267.49|1261.09|1268.66|1262.26|1268.94|1262.54|1267.28|1260.88|261
1744915200000|2025-04-17 18:40:00|1268.67|1262.27|1268.21|1261.81|1268.96|1262.56|1267.28|1260.88|268
1744915500000|2025-04-17 18:45:00|1268.22|1261.82|1265|1258.6|1269.75|1263.35|1262.46|1256.06|411
1744915800000|2025-04-17 18:50:00|1264.85|1258.45|1264.86|1258.46|1266.83|1260.43|1262.35|1255.95|364
1744916100000|2025-04-17 18:55:00|1264.89|1258.49|1259.31|1252.91|1264.89|1258.49|1259.19|1252.79|238
1744916400000|2025-04-17 19:00:00|1259.27|1252.87|1260.49|1254.09|1262.02|1255.62|1258.87|1252.47|360
1744916700000|2025-04-17 19:05:00|1260.41|1254.01|1259.8|1253.4|1262.83|1256.43|1259.67|1253.27|316
1744917000000|2025-04-17 19:10:00|1259.78|1253.38|1256.06|1249.66|1261.03|1254.63|1255.71|1249.31|282
1744917300000|2025-04-17 19:15:00|1256.05|1249.65|1248.92|1242.52|1256.05|1249.65|1248.89|1242.49|352
1744917600000|2025-04-17 19:20:00|1248.95|1242.55|1249.62|1243.22|1249.65|1243.25|1244.73|1238.33|348
1744917900000|2025-04-17 19:25:00|1249.53|1243.13|1245.93|1239.53|1250.38|1243.98|1245.85|1239.45|276
1744918200000|2025-04-17 19:30:00|1246.17|1239.77|1241.73|1235.33|1247.89|1241.49|1241.73|1235.33|261
1744918500000|2025-04-17 19:35:00|1241.74|1235.34|1248.38|1241.98|1248.53|1242.13|1241.74|1235.34|361
1744918800000|2025-04-17 19:40:00|1248.37|1241.97|1248.76|1242.36|1250.82|1244.42|1247.58|1241.18|258
1744919100000|2025-04-17 19:45:00|1249.01|1242.61|1248.8|1242.4|1249.13|1242.73|1245.59|1239.19|297
1744919400000|2025-04-17 19:50:00|1248.75|1242.35|1252.13|1245.73|1252.2|1245.8|1245.92|1239.52|310
1744919700000|2025-04-17 19:55:00|1252.07|1245.67|1252.83|1246.43|1252.87|1246.47|1249.03|1242.63|286
1744920000000|2025-04-17 20:00:00|1252.81|1246.41|1259.02|1252.62|1259.02|1252.62|1252.55|1246.15|127
1744920300000|2025-04-17 20:05:00|1258.44|1252.04|1259.36|1252.96|1261.44|1255.04|1256.55|1250.15|215
1744920600000|2025-04-17 20:10:00|1259.35|1252.95|1260.99|1254.59|1261.13|1254.73|1257.81|1251.41|217
1744920900000|2025-04-17 20:15:00|1260.91|1254.51|1258.37|1251.97|1262.16|1255.76|1256.72|1250.32|234
1744921200000|2025-04-17 20:20:00|1258.39|1251.99|1261.44|1255.04|1262.34|1255.94|1258.02|1251.62|180
1744921500000|2025-04-17 20:25:00|1261.42|1255.02|1262.56|1256.16|1262.96|1256.56|1260.59|1254.19|172
1744921800000|2025-04-17 20:30:00|1262.37|1255.97|1259.74|1253.34|1264.12|1257.72|1259.43|1253.03|230
1744922100000|2025-04-17 20:35:00|1259.46|1253.06|1260.76|1254.36|1260.89|1254.49|1257.63|1251.23|227
1744922400000|2025-04-17 20:40:00|1260.79|1254.39|1262.28|1255.88|1262.36|1255.96|1258.46|1252.06|193
1744922700000|2025-04-17 20:45:00|1262.31|1255.91|1264.18|1257.78|1264.96|1258.56|1261.73|1255.33|203
1744923000000|2025-04-17 20:50:00|1264.16|1257.76|1262.96|1256.56|1264.74|1258.34|1262.21|1255.81|268
1744923300000|2025-04-17 20:55:00|1262.98|1256.58|1262.79|1256.39|1263.24|1256.84|1261.4|1255|213
1744923600000|2025-04-17 21:00:00|1262.8|1256.4|1261.36|1254.96|1263.5|1257.1|1260.84|1254.44|210
1744923900000|2025-04-17 21:05:00|1261|1254.6|1259.72|1253.32|1261.05|1254.65|1258.94|1252.54|172
1744924200000|2025-04-17 21:10:00|1259.71|1253.31|1257.69|1251.29|1259.75|1253.35|1257.56|1251.16|182
1744924500000|2025-04-17 21:15:00|1257.79|1251.39|1258.78|1252.38|1262.38|1255.98|1257.7|1251.3|214
1744924800000|2025-04-17 21:20:00|1258.8|1252.4|1257.97|1251.57|1258.8|1252.4|1256.78|1250.38|180
1744925100000|2025-04-17 21:25:00|1257.7|1251.3|1256.2|1249.8|1257.71|1251.31|1255.59|1249.19|143
1744925400000|2025-04-17 21:30:00|1256.21|1249.81|1258.96|1252.56|1259.94|1253.54|1256.21|1249.81|109
1744925700000|2025-04-17 21:35:00|1258.98|1252.58|1259.66|1253.26|1259.85|1253.45|1258.55|1252.15|94
1744926000000|2025-04-17 21:40:00|1259.67|1253.27|1258.59|1252.19|1259.67|1253.27|1257.8|1251.4|102
1744926300000|2025-04-17 21:45:00|1258.6|1252.2|1258.61|1252.21|1259.97|1253.57|1258.6|1252.2|142
1744926600000|2025-04-17 21:50:00|1258.59|1252.19|1258.98|1252.58|1259.67|1253.27|1258.14|1251.74|102
1744926900000|2025-04-17 21:55:00|1258.99|1252.59|1260.34|1253.94|1262.47|1256.07|1258.98|1252.58|184
1744927200000|2025-04-17 22:00:00|1260.26|1253.86|1262.59|1256.19|1262.75|1256.35|1259.81|1253.41|287
1744927500000|2025-04-17 22:05:00|1262.6|1256.2|1261.02|1254.62|1262.6|1256.2|1259.27|1252.87|220
1744927800000|2025-04-17 22:10:00|1260.95|1254.55|1263.77|1257.37|1264.07|1257.67|1260.34|1253.94|186
1744928100000|2025-04-17 22:15:00|1263.91|1257.51|1263.4|1257|1264.49|1258.09|1262.02|1255.62|292
1744928400000|2025-04-17 22:20:00|1263.31|1256.91|1260.52|1254.12|1263.31|1256.91|1259.96|1253.56|206
1744928700000|2025-04-17 22:25:00|1260.51|1254.11|1260.56|1254.16|1261.79|1255.39|1260.32|1253.92|200
1744929000000|2025-04-17 22:30:00|1260.55|1254.15|1260.64|1254.24|1261.45|1255.05|1259.39|1252.99|248
1744929300000|2025-04-17 22:35:00|1260.66|1254.26|1258.75|1252.35|1260.66|1254.26|1258.75|1252.35|262
1744929600000|2025-04-17 22:40:00|1258.73|1252.33|1258.53|1252.13|1259.1|1252.7|1258.2|1251.8|142
1744929900000|2025-04-17 22:45:00|1258.46|1252.06|1256.27|1249.87|1258.77|1252.37|1256.06|1249.66|177
1744930200000|2025-04-17 22:50:00|1256.26|1249.86|1253.25|1246.85|1256.26|1249.86|1253.2|1246.8|131
1744930500000|2025-04-17 22:55:00|1253.24|1246.84|1251.96|1245.56|1253.25|1246.85|1251.88|1245.48|122
1744930800000|2025-04-17 23:00:00|1252.48|1246.08|1255.21|1248.81|1255.22|1248.82|1252.25|1245.85|272
1744931100000|2025-04-17 23:05:00|1255.22|1248.82|1254.98|1248.58|1255.22|1248.82|1254.37|1247.97|77
1744931400000|2025-04-17 23:10:00|1254.99|1248.59|1257.83|1251.43|1257.83|1251.43|1254.58|1248.18|113
1744931700000|2025-04-17 23:15:00|1257.81|1251.41|1257.57|1251.17|1258.5|1252.1|1255.97|1249.57|204
1744932000000|2025-04-17 23:20:00|1257.64|1251.24|1260.27|1253.87|1261.13|1254.73|1257.44|1251.04|194
1744932300000|2025-04-17 23:25:00|1260.33|1253.93|1260.46|1254.06|1261.18|1254.78|1260.11|1253.71|151
1744932600000|2025-04-17 23:30:00|1260.45|1254.05|1259.71|1253.31|1260.98|1254.58|1258.74|1252.34|212
1744932900000|2025-04-17 23:35:00|1259.59|1253.19|1256.55|1250.15|1259.67|1253.27|1256.55|1250.15|236
1744933200000|2025-04-17 23:40:00|1256.54|1250.14|1256.2|1249.8|1256.75|1250.35|1255.95|1249.55|100
1744933500000|2025-04-17 23:45:00|1255.69|1249.29|1254.07|1247.67|1256|1249.6|1253.52|1247.12|180
1744933800000|2025-04-17 23:50:00|1254.08|1247.68|1255.32|1248.92|1255.91|1249.51|1253.88|1247.48|190
1744934100000|2025-04-17 23:55:00|1255.39|1248.99|1256.7|1250.3|1256.72|1250.32|1254.14|1247.74|199
1744934400000|2025-04-18 00:00:00|1256.73|1250.33|1253.71|1247.31|1258|1251.6|1253.71|1247.31|280
1744934700000|2025-04-18 00:05:00|1253.67|1247.27|1255.6|1249.2|1256.63|1250.23|1252.77|1246.37|324
1744935000000|2025-04-18 00:10:00|1255.55|1249.15|1253.72|1247.32|1257.24|1250.84|1253.41|1247.01|249
1744935300000|2025-04-18 00:15:00|1253.7|1247.3|1251.97|1245.57|1254|1247.6|1250.59|1244.19|285
1744935600000|2025-04-18 00:20:00|1251.99|1245.59|1252.86|1246.46|1252.92|1246.52|1250.65|1244.25|336
1744935900000|2025-04-18 00:25:00|1252.85|1246.45|1254.39|1247.99|1256.25|1249.85|1252.82|1246.42|252
1744936200000|2025-04-18 00:30:00|1254.48|1248.08|1250.04|1243.64|1254.48|1248.08|1250.04|1243.64|329
1744936500000|2025-04-18 00:35:00|1250.03|1243.63|1250.65|1244.25|1252.3|1245.9|1249.53|1243.13|323
1744936800000|2025-04-18 00:40:00|1250.67|1244.27|1250.66|1244.26|1250.94|1244.54|1249.56|1243.16|257
1744937100000|2025-04-18 00:45:00|1250.59|1244.19|1248.2|1241.8|1251.47|1245.07|1248.2|1241.8|216
1744937400000|2025-04-18 00:50:00|1248.27|1241.87|1247.01|1240.61|1248.39|1241.99|1246.5|1240.1|198
1744937700000|2025-04-18 00:55:00|1247.38|1240.98|1246.46|1240.06|1247.53|1241.13|1244.47|1238.07|307
1744938000000|2025-04-18 01:00:00|1246.44|1240.04|1247.62|1241.22|1248.17|1241.77|1244.24|1237.84|329
1744938300000|2025-04-18 01:05:00|1247.65|1241.25|1250.84|1244.44|1251.77|1245.37|1247.58|1241.18|268
1744938600000|2025-04-18 01:10:00|1250.94|1244.54|1254.1|1247.7|1254.1|1247.7|1250.87|1244.47|136
1744938900000|2025-04-18 01:15:00|1254.16|1247.76|1255.92|1249.52|1256.87|1250.47|1254.16|1247.76|218
1744939200000|2025-04-18 01:20:00|1255.9|1249.5|1255.64|1249.24|1256.63|1250.23|1253.99|1247.59|270
1744939500000|2025-04-18 01:25:00|1255.6|1249.2|1258.45|1252.05|1258.45|1252.05|1254.57|1248.17|244
1744939800000|2025-04-18 01:30:00|1258.35|1251.95|1256.6|1250.2|1258.45|1252.05|1255.44|1249.04|302
1744940100000|2025-04-18 01:35:00|1256.59|1250.19|1253.65|1247.25|1256.85|1250.45|1253.14|1246.74|287
1744940400000|2025-04-18 01:40:00|1253.63|1247.23|1251.14|1244.74|1253.88|1247.48|1250.4|1244|276
1744940700000|2025-04-18 01:45:00|1250.94|1244.54|1253.73|1247.33|1254.73|1248.33|1250.67|1244.27|254
1744941000000|2025-04-18 01:50:00|1253.72|1247.32|1250.63|1244.23|1253.73|1247.33|1250.35|1243.95|238
1744941300000|2025-04-18 01:55:00|1250.62|1244.22|1248.83|1242.43|1251.43|1245.03|1248.29|1241.89|223
1744941600000|2025-04-18 02:00:00|1248.84|1242.44|1250.57|1244.17|1251.85|1245.45|1247.79|1241.39|213
1744941900000|2025-04-18 02:05:00|1250.56|1244.16|1246.27|1239.87|1252.02|1245.62|1245.95|1239.55|331
1744942200000|2025-04-18 02:10:00|1246.29|1239.89|1246.29|1239.89|1247.9|1241.5|1246.2|1239.8|236
1744942500000|2025-04-18 02:15:00|1246.28|1239.88|1247.8|1241.4|1249.09|1242.69|1246.2|1239.8|187
1744942800000|2025-04-18 02:20:00|1247.79|1241.39|1250.91|1244.51|1250.91|1244.51|1247.43|1241.03|313
1744943100000|2025-04-18 02:25:00|1251.17|1244.77|1252.83|1246.43|1252.83|1246.43|1251.17|1244.77|199
1744943400000|2025-04-18 02:30:00|1252.81|1246.41|1253.53|1247.13|1253.58|1247.18|1252.62|1246.22|104
1744943700000|2025-04-18 02:35:00|1253.47|1247.07|1253.56|1247.16|1255.2|1248.8|1252.84|1246.44|253
1744944000000|2025-04-18 02:40:00|1253.47|1247.07|1256.67|1250.27|1256.68|1250.28|1252.93|1246.53|196
1744944300000|2025-04-18 02:45:00|1256.66|1250.26|1258.39|1251.99|1258.39|1251.99|1254.66|1248.26|200
1744944600000|2025-04-18 02:50:00|1258.42|1252.02|1258.78|1252.38|1261.37|1254.97|1258.42|1252.02|237
1744944900000|2025-04-18 02:55:00|1258.8|1252.4|1255.93|1249.53|1258.92|1252.52|1255.39|1248.99|256
1744945200000|2025-04-18 03:00:00|1255.95|1249.55|1252.73|1246.33|1256.21|1249.81|1251.75|1245.35|202
1744945500000|2025-04-18 03:05:00|1252.75|1246.35|1249.84|1243.44|1253.04|1246.64|1249.61|1243.21|261
1744945800000|2025-04-18 03:10:00|1249.81|1243.41|1250.69|1244.29|1251.84|1245.44|1249.71|1243.31|257
1744946100000|2025-04-18 03:15:00|1250.9|1244.5|1250.61|1244.21|1252.74|1246.34|1249.57|1243.17|278
1744946400000|2025-04-18 03:20:00|1250.68|1244.28|1249.74|1243.34|1251.43|1245.03|1249.62|1243.22|251
1744946700000|2025-04-18 03:25:00|1249.75|1243.35|1249.74|1243.34|1249.8|1243.4|1248.4|1242|215
1744947000000|2025-04-18 03:30:00|1249.59|1243.19|1251.66|1245.26|1251.83|1245.43|1248.49|1242.09|255
1744947300000|2025-04-18 03:35:00|1251.74|1245.34|1254.45|1248.05|1255.84|1249.44|1251.43|1245.03|231
1744947600000|2025-04-18 03:40:00|1254.56|1248.16|1257.04|1250.64|1257.04|1250.64|1253.61|1247.21|181
1744947900000|2025-04-18 03:45:00|1257.02|1250.62|1256.76|1250.36|1257.07|1250.67|1254.8|1248.4|236
1744948200000|2025-04-18 03:50:00|1256.66|1250.26|1259.59|1253.19|1260.08|1253.68|1255.49|1249.09|174
1744948500000|2025-04-18 03:55:00|1259.66|1253.26|1259.53|1253.13|1260.05|1253.65|1258.47|1252.07|170
1744948800000|2025-04-18 04:00:00|1259.54|1253.14|1257.97|1251.57|1260.2|1253.8|1257.67|1251.27|81
1744949100000|2025-04-18 04:05:00|1257.98|1251.58|1257.53|1251.13|1259.96|1253.56|1256.4|1250|266
1744949400000|2025-04-18 04:10:00|1257.21|1250.81|1257.37|1250.97|1258.87|1252.47|1256.53|1250.13|258
1744949700000|2025-04-18 04:15:00|1257.35|1250.95|1258.61|1252.21|1259.13|1252.73|1255.44|1249.04|290
1744950000000|2025-04-18 04:20:00|1258.69|1252.29|1259.76|1253.36|1260.17|1253.77|1257.82|1251.42|271
1744950300000|2025-04-18 04:25:00|1259.77|1253.37|1263.87|1257.47|1263.87|1257.47|1259.23|1252.83|134
1744950600000|2025-04-18 04:30:00|1263.92|1257.52|1263.67|1257.27|1264.06|1257.66|1262.34|1255.94|258
1744950900000|2025-04-18 04:35:00|1263.61|1257.21|1264.93|1258.53|1265.43|1259.03|1262.81|1256.41|224
1744951200000|2025-04-18 04:40:00|1264.86|1258.46|1264.78|1258.38|1265.08|1258.68|1262.98|1256.58|258
1744951500000|2025-04-18 04:45:00|1264.79|1258.39|1265.92|1259.52|1265.92|1259.52|1262.75|1256.35|263
1744951800000|2025-04-18 04:50:00|1266.03|1259.63|1265.4|1259|1267.05|1260.65|1264.73|1258.33|161
1744952100000|2025-04-18 04:55:00|1265.49|1259.09|1264.64|1258.24|1265.95|1259.55|1264.45|1258.05|184
1744952400000|2025-04-18 05:00:00|1264.34|1257.94|1263.39|1256.99|1265.03|1258.63|1261.89|1255.49|233
1744952700000|2025-04-18 05:05:00|1263.79|1257.39|1262.81|1256.41|1264.2|1257.8|1262.46|1256.06|183
1744953000000|2025-04-18 05:10:00|1262.83|1256.43|1264.2|1257.8|1264.2|1257.8|1261.87|1255.47|280
1744953300000|2025-04-18 05:15:00|1264.7|1258.3|1261.73|1255.33|1265.72|1259.32|1261.17|1254.77|192
1744953600000|2025-04-18 05:20:00|1261.76|1255.36|1260.41|1254.01|1262.97|1256.57|1259.75|1253.35|307
1744953900000|2025-04-18 05:25:00|1260.32|1253.92|1260.58|1254.18|1262.04|1255.64|1259.25|1252.85|329
1744954200000|2025-04-18 05:30:00|1260.61|1254.21|1261.44|1255.04|1261.67|1255.27|1259.47|1253.07|313
1744954500000|2025-04-18 05:35:00|1261.42|1255.02|1263.15|1256.75|1263.15|1256.75|1259.99|1253.59|247
1744954800000|2025-04-18 05:40:00|1263.07|1256.67|1263.39|1256.99|1264.07|1257.67|1263|1256.6|178
1744955100000|2025-04-18 05:45:00|1263.43|1257.03|1264.99|1258.59|1265.15|1258.75|1262.72|1256.32|201
1744955400000|2025-04-18 05:50:00|1265.13|1258.73|1265.46|1259.06|1266.36|1259.96|1264.05|1257.65|276
1744955700000|2025-04-18 05:55:00|1265.44|1259.04|1266.94|1260.54|1266.94|1260.54|1265.44|1259.04|130
1744956000000|2025-04-18 06:00:00|1267.06|1260.66|1265.99|1259.59|1267.38|1260.98|1265.98|1259.58|133
1744956300000|2025-04-18 06:05:00|1266|1259.6|1268.62|1262.22|1268.62|1262.22|1264.88|1258.48|163
1744956600000|2025-04-18 06:10:00|1268.58|1262.18|1269.03|1262.63|1269.03|1262.63|1267.48|1261.08|64
1744956900000|2025-04-18 06:15:00|1269.05|1262.65|1266.89|1260.49|1269.07|1262.67|1266.87|1260.47|129
1744957200000|2025-04-18 06:20:00|1266.91|1260.51|1266.05|1259.65|1266.91|1260.51|1265.3|1258.9|151
1744957500000|2025-04-18 06:25:00|1266.06|1259.66|1265.84|1259.44|1266.96|1260.56|1265.34|1258.94|164
1744957800000|2025-04-18 06:30:00|1265.82|1259.42|1263.48|1257.08|1269.07|1262.67|1263.48|1257.08|226
1744958100000|2025-04-18 06:35:00|1262.94|1256.54|1262.57|1256.17|1265.01|1258.61|1261.78|1255.38|232
1744958400000|2025-04-18 06:40:00|1262.52|1256.12|1263.54|1257.14|1263.95|1257.55|1262.52|1256.12|144
1744958700000|2025-04-18 06:45:00|1264.03|1257.63|1264.41|1258.01|1265.8|1259.4|1263.75|1257.35|165
1744959000000|2025-04-18 06:50:00|1264.42|1258.02|1267.63|1261.23|1267.63|1261.23|1264.39|1257.99|104
1744959300000|2025-04-18 06:55:00|1267.59|1261.19|1266.73|1260.33|1267.63|1261.23|1266.27|1259.87|152
1744959600000|2025-04-18 07:00:00|1266.82|1260.42|1267.51|1261.11|1267.63|1261.23|1266.58|1260.18|206
1744959900000|2025-04-18 07:05:00|1267.52|1261.12|1265.69|1259.29|1268.74|1262.34|1265.67|1259.27|246
1744960200000|2025-04-18 07:10:00|1265.71|1259.31|1263.41|1257.01|1266.17|1259.77|1262.79|1256.39|268
1744960500000|2025-04-18 07:15:00|1263.36|1256.96|1266.85|1260.45|1270.93|1264.53|1263.17|1256.77|382
1744960800000|2025-04-18 07:20:00|1266.84|1260.44|1263.78|1257.38|1266.89|1260.49|1261.61|1255.21|347
1744961100000|2025-04-18 07:25:00|1263.88|1257.48|1266.51|1260.11|1267.04|1260.64|1263.88|1257.48|158
1744961400000|2025-04-18 07:30:00|1266.31|1259.91|1270.99|1264.59|1270.99|1264.59|1265.37|1258.97|169
1744961700000|2025-04-18 07:35:00|1270.88|1264.48|1269.8|1263.4|1271.71|1265.31|1268.82|1262.42|209
1744962000000|2025-04-18 07:40:00|1269.83|1263.43|1270.2|1263.8|1270.2|1263.8|1269.46|1263.06|134
1744962300000|2025-04-18 07:45:00|1270.16|1263.76|1270.2|1263.8|1270.2|1263.8|1267.94|1261.54|228
1744962600000|2025-04-18 07:50:00|1269.89|1263.49|1266.91|1260.51|1270.2|1263.8|1266.71|1260.31|214
1744962900000|2025-04-18 07:55:00|1266.87|1260.47|1266.96|1260.56|1267.83|1261.43|1265.75|1259.35|170
1744963200000|2025-04-18 08:00:00|1266.98|1260.58|1266.95|1260.55|1270.47|1264.07|1266.93|1260.53|203
1744963500000|2025-04-18 08:05:00|1266.81|1260.41|1266.79|1260.39|1270.46|1264.06|1266.74|1260.34|265
1744963800000|2025-04-18 08:10:00|1266.84|1260.44|1271.84|1265.44|1271.84|1265.44|1266.84|1260.44|190
1744964100000|2025-04-18 08:15:00|1272.06|1265.66|1271.36|1264.96|1272.76|1266.36|1270.69|1264.29|168
1744964400000|2025-04-18 08:20:00|1271.5|1265.1|1272.76|1266.36|1272.76|1266.36|1270.76|1264.36|178
1744964700000|2025-04-18 08:25:00|1272.64|1266.24|1272.38|1265.98|1272.76|1266.36|1271.2|1264.8|95
1744965000000|2025-04-18 08:30:00|1272.19|1265.79|1270.25|1263.85|1272.2|1265.8|1267.7|1261.3|223
1744965300000|2025-04-18 08:35:00|1270.28|1263.88|1270.85|1264.45|1271.36|1264.96|1268.83|1262.43|242
1744965600000|2025-04-18 08:40:00|1270.83|1264.43|1272.6|1266.2|1272.6|1266.2|1270.5|1264.1|187
1744965900000|2025-04-18 08:45:00|1272.57|1266.17|1272.55|1266.15|1272.76|1266.36|1271.8|1265.4|158
1744966200000|2025-04-18 08:50:00|1272.54|1266.14|1269.54|1263.14|1272.56|1266.16|1269.52|1263.12|214
1744966500000|2025-04-18 08:55:00|1269.55|1263.15|1269.41|1263.01|1269.56|1263.16|1267.71|1261.31|180
1744966800000|2025-04-18 09:00:00|1269.26|1262.86|1269.38|1262.98|1269.4|1263|1268.14|1261.74|169
1744967100000|2025-04-18 09:05:00|1269.37|1262.97|1268.19|1261.79|1269.42|1263.02|1266.63|1260.23|235
1744967400000|2025-04-18 09:10:00|1268.14|1261.74|1268.69|1262.29|1268.72|1262.32|1267.21|1260.81|230
1744967700000|2025-04-18 09:15:00|1268.68|1262.28|1271.13|1264.73|1271.23|1264.83|1266.73|1260.33|168
1744968000000|2025-04-18 09:20:00|1271.16|1264.76|1268.7|1262.3|1271.24|1264.84|1268.64|1262.24|161
1744968300000|2025-04-18 09:25:00|1268.44|1262.04|1268.48|1262.08|1269.67|1263.27|1267.52|1261.12|158
1744968600000|2025-04-18 09:30:00|1268.49|1262.09|1270.56|1264.16|1270.56|1264.16|1267.68|1261.28|186
1744968900000|2025-04-18 09:35:00|1270.53|1264.13|1270.51|1264.11|1270.65|1264.25|1268.48|1262.08|197
1744969200000|2025-04-18 09:40:00|1270.54|1264.14|1272.35|1265.95|1272.64|1266.24|1270.54|1264.14|158
1744969500000|2025-04-18 09:45:00|1272.2|1265.8|1272.43|1266.03|1274.02|1267.62|1271.61|1265.21|160
1744969800000|2025-04-18 09:50:00|1272.42|1266.02|1270.57|1264.17|1272.7|1266.3|1269.16|1262.76|230
1744970100000|2025-04-18 09:55:00|1270.64|1264.24|1270.57|1264.17|1271.69|1265.29|1269.96|1263.56|188
1744970400000|2025-04-18 10:00:00|1270.56|1264.16|1269.49|1263.09|1271.74|1265.34|1269.21|1262.81|221
1744970700000|2025-04-18 10:05:00|1269.51|1263.11|1271.3|1264.9|1271.49|1265.09|1268.67|1262.27|195
1744971000000|2025-04-18 10:10:00|1271.32|1264.92|1271.01|1264.61|1272.26|1265.86|1270.6|1264.2|213
1744971300000|2025-04-18 10:15:00|1271.05|1264.65|1270.71|1264.31|1271.57|1265.17|1270.47|1264.07|203
1744971600000|2025-04-18 10:20:00|1270.72|1264.32|1270.52|1264.12|1271.63|1265.23|1270.5|1264.1|153
1744971900000|2025-04-18 10:25:00|1270.38|1263.98|1268.41|1262.01|1270.4|1264|1268.01|1261.61|165
1744972200000|2025-04-18 10:30:00|1268.46|1262.06|1267.67|1261.27|1268.91|1262.51|1267.37|1260.97|189
1744972500000|2025-04-18 10:35:00|1267.66|1261.26|1265.42|1259.02|1268.46|1262.06|1265.19|1258.79|306
1744972800000|2025-04-18 10:40:00|1265.4|1259|1265.43|1259.03|1266.25|1259.85|1264.77|1258.37|212
1744973100000|2025-04-18 10:45:00|1265.41|1259.01|1263.95|1257.55|1265.75|1259.35|1263.75|1257.35|166
1744973400000|2025-04-18 10:50:00|1263.97|1257.57|1264.45|1258.05|1265.75|1259.35|1263.95|1257.55|116
1744973700000|2025-04-18 10:55:00|1264.43|1258.03|1264.26|1257.86|1264.77|1258.37|1263.29|1256.89|159
1744974000000|2025-04-18 11:00:00|1264.27|1257.87|1264.43|1258.03|1265.76|1259.36|1263.1|1256.7|170
1744974300000|2025-04-18 11:05:00|1264.44|1258.04|1268.69|1262.29|1268.69|1262.29|1264.18|1257.78|203
1744974600000|2025-04-18 11:10:00|1268.74|1262.34|1271.42|1265.02|1272.54|1266.14|1268.74|1262.34|195
1744974900000|2025-04-18 11:15:00|1271.36|1264.96|1270.37|1263.97|1272.15|1265.75|1269.99|1263.59|202
1744975200000|2025-04-18 11:20:00|1270.35|1263.95|1268.24|1261.84|1270.56|1264.16|1267.72|1261.32|196
1744975500000|2025-04-18 11:25:00|1268.23|1261.83|1267.55|1261.15|1268.47|1262.07|1266.4|1260|118
1744975800000|2025-04-18 11:30:00|1267.53|1261.13|1266.87|1260.47|1268.69|1262.29|1264.72|1258.32|224
1744976100000|2025-04-18 11:35:00|1266.86|1260.46|1267.49|1261.09|1267.51|1261.11|1265.87|1259.47|226
1744976400000|2025-04-18 11:40:00|1267.59|1261.19|1267.22|1260.82|1268.22|1261.82|1266.79|1260.39|197
1744976700000|2025-04-18 11:45:00|1267.18|1260.78|1267.27|1260.87|1267.55|1261.15|1265.71|1259.31|199
1744977000000|2025-04-18 11:50:00|1267.29|1260.89|1267.51|1261.11|1268.35|1261.95|1266.35|1259.95|234
1744977300000|2025-04-18 11:55:00|1267.5|1261.1|1265.84|1259.44|1267.5|1261.1|1265.45|1259.05|173
1744977600000|2025-04-18 12:00:00|1265.89|1259.49|1265.52|1259.12|1268.25|1261.85|1265.21|1258.81|273
1744977900000|2025-04-18 12:05:00|1265.53|1259.13|1264.36|1257.96|1266.69|1260.29|1264.29|1257.89|191
1744978200000|2025-04-18 12:10:00|1264.37|1257.97|1263.72|1257.32|1265.15|1258.75|1263.72|1257.32|177
1744978500000|2025-04-18 12:15:00|1263.73|1257.33|1263.15|1256.75|1263.83|1257.43|1261.26|1254.86|177
1744978800000|2025-04-18 12:20:00|1263.12|1256.72|1261.86|1255.46|1264.17|1257.77|1261.77|1255.37|265
1744979100000|2025-04-18 12:25:00|1261.89|1255.49|1261.77|1255.37|1261.93|1255.53|1260.28|1253.88|213
1744979400000|2025-04-18 12:30:00|1261.75|1255.35|1263.74|1257.34|1265.65|1259.25|1261.67|1255.27|216
1744979700000|2025-04-18 12:35:00|1263.7|1257.3|1264.07|1257.67|1264.81|1258.41|1262.42|1256.02|261
1744980000000|2025-04-18 12:40:00|1263.62|1257.22|1261.68|1255.28|1263.62|1257.22|1261.57|1255.17|191
1744980300000|2025-04-18 12:45:00|1261.81|1255.41|1259.96|1253.56|1262.02|1255.62|1259.31|1252.91|206
1744980600000|2025-04-18 12:50:00|1259.98|1253.58|1258.85|1252.45|1260.34|1253.94|1258.34|1251.94|208
1744980900000|2025-04-18 12:55:00|1258.79|1252.39|1258.3|1251.9|1258.79|1252.39|1258.12|1251.72|171
1744981200000|2025-04-18 13:00:00|1258.28|1251.88|1256.4|1250|1258.28|1251.88|1256.33|1249.93|270
1744981500000|2025-04-18 13:05:00|1256.39|1249.99|1252.89|1246.49|1256.67|1250.27|1252.82|1246.42|289
1744981800000|2025-04-18 13:10:00|1252.88|1246.48|1254.88|1248.48|1254.97|1248.57|1252.88|1246.48|259
1744982100000|2025-04-18 13:15:00|1254.86|1248.46|1258.16|1251.76|1258.94|1252.54|1253.2|1246.8|246
1744982400000|2025-04-18 13:20:00|1258.18|1251.78|1257.91|1251.51|1258.64|1252.24|1257.14|1250.74|197
1744982700000|2025-04-18 13:25:00|1257.84|1251.44|1259.26|1252.86|1259.95|1253.55|1257.84|1251.44|172
1744983000000|2025-04-18 13:30:00|1259.27|1252.87|1261.36|1254.96|1262.02|1255.62|1258.9|1252.5|114
1744983300000|2025-04-18 13:35:00|1261.37|1254.97|1260.78|1254.38|1262.57|1256.17|1259.82|1253.42|247
1744983600000|2025-04-18 13:40:00|1260.76|1254.36|1259.18|1252.78|1262.57|1256.17|1258.58|1252.18|205
1744983900000|2025-04-18 13:45:00|1259.17|1252.77|1261.58|1255.18|1262.51|1256.11|1258.71|1252.31|256
1744984200000|2025-04-18 13:50:00|1261.63|1255.23|1262.59|1256.19|1262.59|1256.19|1260.88|1254.48|85
1744984500000|2025-04-18 13:55:00|1263.03|1256.63|1263.53|1257.13|1264.18|1257.78|1263.03|1256.63|130
1744984800000|2025-04-18 14:00:00|1263.61|1257.21|1266.47|1260.07|1266.75|1260.35|1263.57|1257.17|137
1744985100000|2025-04-18 14:05:00|1266.37|1259.97|1262.39|1255.99|1266.37|1259.97|1261.6|1255.2|274
1744985400000|2025-04-18 14:10:00|1262.4|1256|1261.7|1255.3|1263.42|1257.02|1261.42|1255.02|239
1744985700000|2025-04-18 14:15:00|1261.68|1255.28|1260.88|1254.48|1261.68|1255.28|1259.46|1253.06|260
1744986000000|2025-04-18 14:20:00|1260.87|1254.47|1260.89|1254.49|1261|1254.6|1259.4|1253|265
1744986300000|2025-04-18 14:25:00|1260.91|1254.51|1260.45|1254.05|1262.08|1255.68|1259.9|1253.5|196
1744986600000|2025-04-18 14:30:00|1260.43|1254.03|1259.58|1253.18|1260.5|1254.1|1257.43|1251.03|252
1744986900000|2025-04-18 14:35:00|1259.6|1253.2|1260.65|1254.25|1260.73|1254.33|1258.8|1252.4|185
1744987200000|2025-04-18 14:40:00|1260.79|1254.39|1261.86|1255.46|1262.19|1255.79|1260.39|1253.99|259
1744987500000|2025-04-18 14:45:00|1261.85|1255.45|1258.32|1251.92|1261.85|1255.45|1257.76|1251.36|228
1744987800000|2025-04-18 14:50:00|1258.33|1251.93|1257.46|1251.06|1258.47|1252.07|1256.15|1249.75|228
1744988100000|2025-04-18 14:55:00|1257.37|1250.97|1258.73|1252.33|1258.91|1252.51|1256.57|1250.17|172
1744988400000|2025-04-18 15:00:00|1258.72|1252.32|1256.57|1250.17|1259.59|1253.19|1256.57|1250.17|221
1744988700000|2025-04-18 15:05:00|1255.96|1249.56|1252.87|1246.47|1256.3|1249.9|1250.56|1244.16|240
1744989000000|2025-04-18 15:10:00|1252.78|1246.38|1251.59|1245.19|1252.79|1246.39|1250.78|1244.38|302
1744989300000|2025-04-18 15:15:00|1251.61|1245.21|1253.67|1247.27|1253.96|1247.56|1250.82|1244.42|326
1744989600000|2025-04-18 15:20:00|1253.68|1247.28|1252.52|1246.12|1253.97|1247.57|1251.56|1245.16|269
1744989900000|2025-04-18 15:25:00|1251.96|1245.56|1251.03|1244.63|1251.96|1245.56|1249.86|1243.46|224
1744990200000|2025-04-18 15:30:00|1251.04|1244.64|1250.57|1244.17|1253|1246.6|1250.38|1243.98|269
1744990500000|2025-04-18 15:35:00|1250.58|1244.18|1250.55|1244.15|1253.07|1246.67|1250.51|1244.11|190
1744990800000|2025-04-18 15:40:00|1250.56|1244.16|1251.74|1245.34|1251.86|1245.46|1250.46|1244.06|208
1744991100000|2025-04-18 15:45:00|1251.69|1245.29|1254.85|1248.45|1254.85|1248.45|1251.37|1244.97|100
1744991400000|2025-04-18 15:50:00|1254.91|1248.51|1254.76|1248.36|1255.66|1249.26|1253.37|1246.97|220
1744991700000|2025-04-18 15:55:00|1254.72|1248.32|1254.42|1248.02|1254.72|1248.32|1253.7|1247.3|173
1744992000000|2025-04-18 16:00:00|1254.44|1248.04|1256.05|1249.65|1256.56|1250.16|1253.39|1246.99|277
1744992300000|2025-04-18 16:05:00|1256.04|1249.64|1257.32|1250.92|1257.47|1251.07|1255.29|1248.89|145
1744992600000|2025-04-18 16:10:00|1257.22|1250.82|1257.78|1251.38|1258.03|1251.63|1256.62|1250.22|231
1744992900000|2025-04-18 16:15:00|1257.81|1251.41|1259.54|1253.14|1260.23|1253.83|1257.81|1251.41|126
1744993200000|2025-04-18 16:20:00|1259.56|1253.16|1261.36|1254.96|1261.58|1255.18|1258.92|1252.52|233
1744993500000|2025-04-18 16:25:00|1261.37|1254.97|1259.83|1253.43|1261.67|1255.27|1259.61|1253.21|192
1744993800000|2025-04-18 16:30:00|1259.82|1253.42|1261.77|1255.37|1262.39|1255.99|1259.82|1253.42|191
1744994100000|2025-04-18 16:35:00|1261.78|1255.38|1261.29|1254.89|1261.97|1255.57|1260.44|1254.04|227
1744994400000|2025-04-18 16:40:00|1261.39|1254.99|1260.22|1253.82|1261.42|1255.02|1260.11|1253.71|184
1744994700000|2025-04-18 16:45:00|1260.2|1253.8|1257.46|1251.06|1261.34|1254.94|1257.41|1251.01|245
1744995000000|2025-04-18 16:50:00|1257.48|1251.08|1258.63|1252.23|1258.8|1252.4|1257.47|1251.07|155
1744995300000|2025-04-18 16:55:00|1258.65|1252.25|1260.75|1254.35|1260.81|1254.41|1256.78|1250.38|237
1744995600000|2025-04-18 17:00:00|1260.76|1254.36|1259.72|1253.32|1261.4|1255|1257.75|1251.35|199
1744995900000|2025-04-18 17:05:00|1259.74|1253.34|1261.57|1255.17|1262.01|1255.61|1258.78|1252.38|174
1744996200000|2025-04-18 17:10:00|1261.56|1255.16|1260.55|1254.15|1261.56|1255.16|1259.7|1253.3|176
1744996500000|2025-04-18 17:15:00|1260.53|1254.13|1261.39|1254.99|1262.01|1255.61|1260.53|1254.13|221
1744996800000|2025-04-18 17:20:00|1261.4|1255|1260.58|1254.18|1262.01|1255.61|1260.39|1253.99|168
1744997100000|2025-04-18 17:25:00|1260.6|1254.2|1260.72|1254.32|1261.22|1254.82|1259.48|1253.08|246
1744997400000|2025-04-18 17:30:00|1260.65|1254.25|1263.84|1257.44|1263.84|1257.44|1260.65|1254.25|158
1744997700000|2025-04-18 17:35:00|1263.83|1257.43|1264.58|1258.18|1264.79|1258.39|1262.67|1256.27|174
1744998000000|2025-04-18 17:40:00|1264.61|1258.21|1264.54|1258.14|1266.26|1259.86|1264.38|1257.98|219
1744998300000|2025-04-18 17:45:00|1264.59|1258.19|1264.24|1257.84|1265.72|1259.32|1264.24|1257.84|258
1744998600000|2025-04-18 17:50:00|1264.2|1257.8|1265.71|1259.31|1266.44|1260.04|1263.47|1257.07|211
1744998900000|2025-04-18 17:55:00|1265.73|1259.33|1266.26|1259.86|1266.56|1260.16|1265.73|1259.33|187
1744999200000|2025-04-18 18:00:00|1266.28|1259.88|1264.22|1257.82|1266.43|1260.03|1263.24|1256.84|220
1744999500000|2025-04-18 18:05:00|1264.3|1257.9|1265.31|1258.91|1267.37|1260.97|1264.3|1257.9|240
1744999800000|2025-04-18 18:10:00|1265.3|1258.9|1266.41|1260.01|1266.7|1260.3|1265.17|1258.77|213
1745000100000|2025-04-18 18:15:00|1266.4|1260|1266.6|1260.2|1266.78|1260.38|1265.21|1258.81|146
1745000400000|2025-04-18 18:20:00|1266.58|1260.18|1266.8|1260.4|1266.8|1260.4|1264.42|1258.02|271
1745000700000|2025-04-18 18:25:00|1266.81|1260.41|1266.81|1260.41|1267.18|1260.78|1266.27|1259.87|234
1745001000000|2025-04-18 18:30:00|1266.8|1260.4|1264.35|1257.95|1267.09|1260.69|1264.35|1257.95|198
1745001300000|2025-04-18 18:35:00|1264.39|1257.99|1266.51|1260.11|1266.61|1260.21|1263.67|1257.27|245
1745001600000|2025-04-18 18:40:00|1266.62|1260.22|1266.26|1259.86|1267|1260.6|1265.22|1258.82|209
1745001900000|2025-04-18 18:45:00|1266.25|1259.85|1264.24|1257.84|1266.56|1260.16|1263.7|1257.3|258
1745002200000|2025-04-18 18:50:00|1264.26|1257.86|1265.4|1259|1265.53|1259.13|1263.81|1257.41|224
1745002500000|2025-04-18 18:55:00|1265.48|1259.08|1264.63|1258.23|1265.62|1259.22|1264.23|1257.83|220
1745002800000|2025-04-18 19:00:00|1264.62|1258.22|1261.77|1255.37|1265.21|1258.81|1261.76|1255.36|234
1745003100000|2025-04-18 19:05:00|1261.67|1255.27|1263.79|1257.39|1263.83|1257.43|1261.29|1254.89|213
1745003400000|2025-04-18 19:10:00|1263.8|1257.4|1264.18|1257.78|1264.3|1257.9|1262.68|1256.28|203
1745003700000|2025-04-18 19:15:00|1264.26|1257.86|1267.09|1260.69|1267.09|1260.69|1263.36|1256.96|148
1745004000000|2025-04-18 19:20:00|1266.99|1260.59|1266.22|1259.82|1267.04|1260.64|1264.47|1258.07|169
1745004300000|2025-04-18 19:25:00|1266.21|1259.81|1266.16|1259.76|1266.71|1260.31|1265.28|1258.88|183
1745004600000|2025-04-18 19:30:00|1266.14|1259.74|1265.46|1259.06|1266.49|1260.09|1264.29|1257.89|217
1745004900000|2025-04-18 19:35:00|1265.45|1259.05|1265.31|1258.91|1265.63|1259.23|1264.56|1258.16|229
1745005200000|2025-04-18 19:40:00|1265.49|1259.09|1266.17|1259.77|1266.7|1260.3|1265.25|1258.85|192
1745005500000|2025-04-18 19:45:00|1266.16|1259.76|1264.98|1258.58|1266.71|1260.31|1264.27|1257.87|232
1745005800000|2025-04-18 19:50:00|1264.87|1258.47|1265.49|1259.09|1265.76|1259.36|1264.45|1258.05|219
1745006100000|2025-04-18 19:55:00|1265.5|1259.1|1266.19|1259.79|1266.47|1260.07|1265.09|1258.69|171
1745006400000|2025-04-18 20:00:00|1266.15|1259.75|1266.47|1260.07|1266.84|1260.44|1265.29|1258.89|186
1745006700000|2025-04-18 20:05:00|1266.48|1260.08|1265.43|1259.03|1267.89|1261.49|1265.42|1259.02|210
1745007000000|2025-04-18 20:10:00|1265.41|1259.01|1266.18|1259.78|1266.3|1259.9|1264.36|1257.96|203
1745007300000|2025-04-18 20:15:00|1266.15|1259.75|1265.76|1259.36|1266.8|1260.4|1264.57|1258.17|215
1745007600000|2025-04-18 20:20:00|1265.82|1259.42|1266.35|1259.95|1266.6|1260.2|1264.91|1258.51|243
1745007900000|2025-04-18 20:25:00|1266.4|1260|1264.7|1258.3|1266.68|1260.28|1264.7|1258.3|167
1745008200000|2025-04-18 20:30:00|1265.04|1258.64|1265.05|1258.65|1265.72|1259.32|1264.36|1257.96|120
1745008500000|2025-04-18 20:35:00|1265.1|1258.7|1262.54|1256.14|1265.27|1258.87|1262.52|1256.12|217
1745008800000|2025-04-18 20:40:00|1262.55|1256.15|1262.76|1256.36|1263.33|1256.93|1262.17|1255.77|208
1745009100000|2025-04-18 20:45:00|1262.75|1256.35|1263.23|1256.83|1263.23|1256.83|1262.26|1255.86|158
1745009400000|2025-04-18 20:50:00|1263.2|1256.8|1263.62|1257.22|1264.15|1257.75|1262.74|1256.34|119
1745009700000|2025-04-18 20:55:00|1263.68|1257.28|1263.7|1257.3|1263.89|1257.49|1263.23|1256.83|102
1745046000000|2025-04-19 07:00:00|1284.74|1278.34|1284.82|1278.42|1285.04|1278.64|1284.26|1277.86|139
1745046300000|2025-04-19 07:05:00|1285.02|1278.62|1283.82|1277.42|1285.2|1278.8|1283.75|1277.35|118
1745046600000|2025-04-19 07:10:00|1283.83|1277.43|1285.2|1278.8|1285.2|1278.8|1283.83|1277.43|131
1745046900000|2025-04-19 07:15:00|1285.75|1279.35|1285.74|1279.34|1285.87|1279.47|1285.74|1279.34|12
1745047200000|2025-04-19 07:20:00|1285.56|1279.16|1286.57|1280.17|1286.87|1280.47|1285.55|1279.15|175
1745047500000|2025-04-19 07:25:00|1286.59|1280.19|1288.46|1282.06|1288.93|1282.53|1286.59|1280.19|66
1745047800000|2025-04-19 07:30:00|1288.5|1282.1|1287|1280.6|1288.66|1282.26|1286.66|1280.26|162
1745048100000|2025-04-19 07:35:00|1287.01|1280.61|1289.34|1282.94|1289.34|1282.94|1286.68|1280.28|201
1745048400000|2025-04-19 07:40:00|1289.35|1282.95|1290.62|1284.22|1291.16|1284.76|1289.35|1282.95|162
1745048700000|2025-04-19 07:45:00|1290.67|1284.27|1288.45|1282.05|1290.87|1284.47|1288.21|1281.81|255
1745049000000|2025-04-19 07:50:00|1288.48|1282.08|1287.27|1280.87|1288.8|1282.4|1287.22|1280.82|160
1745049300000|2025-04-19 07:55:00|1287.25|1280.85|1289.25|1282.85|1289.25|1282.85|1287|1280.6|106
1745049600000|2025-04-19 08:00:00|1289.26|1282.86|1290.31|1283.91|1291.63|1285.23|1289.26|1282.86|128
1745049900000|2025-04-19 08:05:00|1290.26|1283.86|1289.41|1283.01|1291.03|1284.63|1288.65|1282.25|261
1745050200000|2025-04-19 08:10:00|1289.4|1283|1288.4|1282|1290.09|1283.69|1288.38|1281.98|180
1745050500000|2025-04-19 08:15:00|1288.42|1282.02|1289.97|1283.57|1290.15|1283.75|1287.33|1280.93|231
1745050800000|2025-04-19 08:20:00|1289.99|1283.59|1290.18|1283.78|1291.46|1285.06|1289.7|1283.3|193
1745051100000|2025-04-19 08:25:00|1290.17|1283.77|1291.05|1284.65|1291.06|1284.66|1289.43|1283.03|174
1745051400000|2025-04-19 08:30:00|1291.03|1284.63|1289.48|1283.08|1291.05|1284.65|1289.21|1282.81|131
1745051700000|2025-04-19 08:35:00|1289.46|1283.06|1291.4|1285|1291.63|1285.23|1289.18|1282.78|177
1745052000000|2025-04-19 08:40:00|1291.38|1284.98|1290.93|1284.53|1292.47|1286.07|1290.82|1284.42|271
1745052300000|2025-04-19 08:45:00|1290.94|1284.54|1290.63|1284.23|1292.26|1285.86|1290.47|1284.07|215
1745052600000|2025-04-19 08:50:00|1290.47|1284.07|1290.21|1283.81|1290.58|1284.18|1288.8|1282.4|144
1745052900000|2025-04-19 08:55:00|1290.22|1283.82|1289.41|1283.01|1290.35|1283.95|1288.82|1282.42|166
1745053200000|2025-04-19 09:00:00|1289.42|1283.02|1290.94|1284.54|1292.25|1285.85|1288.45|1282.05|235
1745053500000|2025-04-19 09:05:00|1290.96|1284.56|1292.09|1285.69|1292.25|1285.85|1290.83|1284.43|208
1745053800000|2025-04-19 09:10:00|1292.11|1285.71|1293.12|1286.72|1293.2|1286.8|1292.11|1285.71|134
1745054100000|2025-04-19 09:15:00|1293.11|1286.71|1294.68|1288.28|1295.06|1288.66|1293.11|1286.71|83
1745054400000|2025-04-19 09:20:00|1294.46|1288.06|1292.42|1286.02|1294.59|1288.19|1292.42|1286.02|164
1745054700000|2025-04-19 09:25:00|1291.93|1285.53|1290.17|1283.77|1292.49|1286.09|1290.16|1283.76|124
1745055000000|2025-04-19 09:30:00|1290.15|1283.75|1289.84|1283.44|1290.39|1283.99|1287.68|1281.28|265
1745055300000|2025-04-19 09:35:00|1289.83|1283.43|1290.12|1283.72|1291.32|1284.92|1288.87|1282.47|234
1745055600000|2025-04-19 09:40:00|1290.14|1283.74|1288.85|1282.45|1290.24|1283.84|1288.68|1282.28|178
1745055900000|2025-04-19 09:45:00|1288.84|1282.44|1289.88|1283.48|1289.99|1283.59|1288.66|1282.26|262
1745056200000|2025-04-19 09:50:00|1289.84|1283.44|1287.34|1280.94|1289.86|1283.46|1287.33|1280.93|279
1745056500000|2025-04-19 09:55:00|1287.35|1280.95|1287.1|1280.7|1287.62|1281.22|1286.82|1280.42|132
1745056800000|2025-04-19 10:00:00|1287.08|1280.68|1285.72|1279.32|1287.08|1280.68|1285.64|1279.24|106
1745057100000|2025-04-19 10:05:00|1285.71|1279.31|1285.7|1279.3|1285.88|1279.48|1285.59|1279.19|70
1745057400000|2025-04-19 10:10:00|1285.72|1279.32|1285.59|1279.19|1285.8|1279.4|1285.59|1279.19|51
1745057700000|2025-04-19 10:15:00|1285.6|1279.2|1285.53|1279.13|1286.69|1280.29|1284.34|1277.94|218
1745058000000|2025-04-19 10:20:00|1285.44|1279.04|1285.52|1279.12|1286.89|1280.49|1285.23|1278.83|228
1745058300000|2025-04-19 10:25:00|1285.53|1279.13|1282.73|1276.33|1286.34|1279.94|1282.62|1276.22|162
1745058600000|2025-04-19 10:30:00|1282.72|1276.32|1281.83|1275.43|1283.54|1277.14|1281.72|1275.32|159
1745058900000|2025-04-19 10:35:00|1281.82|1275.42|1281.38|1274.98|1281.84|1275.44|1280.89|1274.49|148
1745059200000|2025-04-19 10:40:00|1281.4|1275|1282.57|1276.17|1282.57|1276.17|1281.02|1274.62|147
1745059500000|2025-04-19 10:45:00|1282.48|1276.08|1281.81|1275.41|1282.48|1276.08|1281.13|1274.73|160
1745059800000|2025-04-19 10:50:00|1281.88|1275.48|1281.5|1275.1|1282.43|1276.03|1280.98|1274.58|129
1745060100000|2025-04-19 10:55:00|1281.62|1275.22|1281.09|1274.69|1281.62|1275.22|1280.62|1274.22|118
1745060400000|2025-04-19 11:00:00|1281.16|1274.76|1281.57|1275.17|1281.97|1275.57|1281.1|1274.7|57
1745060700000|2025-04-19 11:05:00|1281.59|1275.19|1280.26|1273.86|1282.47|1276.07|1280.25|1273.85|137
1745061000000|2025-04-19 11:10:00|1280.25|1273.85|1280.2|1273.8|1280.63|1274.23|1280.2|1273.8|74
1745061300000|2025-04-19 11:15:00|1280.39|1273.99|1279.63|1273.23|1280.77|1274.37|1279.28|1272.88|80
1745061600000|2025-04-19 11:20:00|1279.61|1273.21|1279.43|1273.03|1279.82|1273.42|1278.77|1272.37|121
1745061900000|2025-04-19 11:25:00|1279.41|1273.01|1279.5|1273.1|1279.63|1273.23|1279.13|1272.73|119
1745062200000|2025-04-19 11:30:00|1279.49|1273.09|1280.48|1274.08|1280.8|1274.4|1279.41|1273.01|117
1745062500000|2025-04-19 11:35:00|1280.52|1274.12|1279.82|1273.42|1280.63|1274.23|1279.41|1273.01|145
1745062800000|2025-04-19 11:40:00|1279.83|1273.43|1279.85|1273.45|1279.86|1273.46|1279.41|1273.01|90
1745063100000|2025-04-19 11:45:00|1279.68|1273.28|1280.62|1274.22|1280.65|1274.25|1279.49|1273.09|78
1745063400000|2025-04-19 11:50:00|1280.42|1274.02|1280.92|1274.52|1280.92|1274.52|1279.77|1273.37|142
1745063700000|2025-04-19 11:55:00|1280.91|1274.51|1278.65|1272.25|1280.93|1274.53|1278.31|1271.91|117
1745064000000|2025-04-19 12:00:00|1278.66|1272.26|1278.93|1272.53|1278.93|1272.53|1278.33|1271.93|123
1745064300000|2025-04-19 12:05:00|1281.86|1275.46|1282.24|1275.84|1282.24|1275.84|1281.86|1275.46|8
1745064600000|2025-04-19 12:10:00|1282.16|1275.76|1280.51|1274.11|1282.24|1275.84|1280.27|1273.87|112
1745064900000|2025-04-19 12:15:00|1280.68|1274.28|1281.32|1274.92|1282.25|1275.85|1280.53|1274.13|135
1745065200000|2025-04-19 12:20:00|1281.31|1274.91|1281.39|1274.99|1281.63|1275.23|1280.01|1273.61|140
1745065500000|2025-04-19 12:25:00|1281.37|1274.97|1283.28|1276.88|1283.3|1276.9|1281.16|1274.76|110
1745065800000|2025-04-19 12:30:00|1283.3|1276.9|1282.22|1275.82|1283.5|1277.1|1281.82|1275.42|74
1745066100000|2025-04-19 12:35:00|1282.23|1275.83|1282.21|1275.81|1282.57|1276.17|1282.21|1275.81|25
1745066700000|2025-04-19 12:45:00|1279.63|1273.23|1279.52|1273.12|1279.77|1273.37|1278.8|1272.4|124
1745067000000|2025-04-19 12:50:00|1279.54|1273.14|1280.11|1273.71|1280.69|1274.29|1279.53|1273.13|218
1745067300000|2025-04-19 12:55:00|1279.45|1273.05|1279.42|1273.02|1279.8|1273.4|1278.58|1272.18|216
1745067600000|2025-04-19 13:00:00|1279.4|1273|1276.56|1270.16|1279.4|1273|1274.64|1268.24|189
1745067900000|2025-04-19 13:05:00|1276.7|1270.3|1277.47|1271.07|1277.53|1271.13|1275.47|1269.07|183
1745068200000|2025-04-19 13:10:00|1277.43|1271.03|1278.4|1272|1278.53|1272.13|1277.2|1270.8|160
1745068500000|2025-04-19 13:15:00|1278.18|1271.78|1277.2|1270.8|1278.26|1271.86|1277.2|1270.8|84
1745068800000|2025-04-19 13:20:00|1277.39|1270.99|1278.48|1272.08|1279.25|1272.85|1277.39|1270.99|163
1745069100000|2025-04-19 13:25:00|1278.46|1272.06|1278.27|1271.87|1278.8|1272.4|1277.51|1271.11|218
1745069400000|2025-04-19 13:30:00|1278.29|1271.89|1277.2|1270.8|1279.11|1272.71|1277.2|1270.8|188
1745069700000|2025-04-19 13:35:00|1276.69|1270.29|1276.54|1270.14|1276.8|1270.4|1275.48|1269.08|119
1745070000000|2025-04-19 13:40:00|1276.52|1270.12|1277.66|1271.26|1277.71|1271.31|1276.33|1269.93|209
1745070300000|2025-04-19 13:45:00|1277.68|1271.28|1279.05|1272.65|1279.05|1272.65|1277.25|1270.85|249
1745070600000|2025-04-19 13:50:00|1279.03|1272.63|1280.09|1273.69|1280.34|1273.94|1278.29|1271.89|158
1745070900000|2025-04-19 13:55:00|1279.72|1273.32|1280.19|1273.79|1281.08|1274.68|1279.65|1273.25|217
1745071200000|2025-04-19 14:00:00|1280.21|1273.81|1278.52|1272.12|1281.04|1274.64|1278.3|1271.9|237
1745071500000|2025-04-19 14:05:00|1278.49|1272.09|1281.36|1274.96|1281.99|1275.59|1278.35|1271.95|218
1745071800000|2025-04-19 14:10:00|1281.41|1275.01|1279.32|1272.92|1281.56|1275.16|1279.16|1272.76|218
1745072100000|2025-04-19 14:15:00|1279.24|1272.84|1278.58|1272.18|1280.5|1274.1|1278.51|1272.11|221
1745072400000|2025-04-19 14:20:00|1278.55|1272.15|1279.37|1272.97|1279.72|1273.32|1278.55|1272.15|217
1745072700000|2025-04-19 14:25:00|1279.31|1272.91|1279.83|1273.43|1279.84|1273.44|1279.16|1272.76|187
1745073000000|2025-04-19 14:30:00|1279.81|1273.41|1278.38|1271.98|1281.15|1274.75|1278.38|1271.98|240
1745073300000|2025-04-19 14:35:00|1278.4|1272|1278.14|1271.74|1278.75|1272.35|1277.56|1271.16|192
1745073600000|2025-04-19 14:40:00|1278.13|1271.73|1278.2|1271.8|1278.55|1272.15|1278.11|1271.71|74
1745073900000|2025-04-19 14:45:00|1278.25|1271.85|1279.06|1272.66|1279.06|1272.66|1278.2|1271.8|107
1745074200000|2025-04-19 14:50:00|1279.22|1272.82|1279.7|1273.3|1279.82|1273.42|1278.4|1272|167
1745074500000|2025-04-19 14:55:00|1279.72|1273.32|1280.74|1274.34|1280.96|1274.56|1279|1272.6|217
1745074800000|2025-04-19 15:00:00|1280.63|1274.23|1280.81|1274.41|1281.02|1274.62|1278.3|1271.9|229
1745075100000|2025-04-19 15:05:00|1280.85|1274.45|1282.14|1275.74|1282.44|1276.04|1280.61|1274.21|116
1745075400000|2025-04-19 15:10:00|1282.13|1275.73|1282.41|1276.01|1283.03|1276.63|1282.04|1275.64|82
1745075700000|2025-04-19 15:15:00|1282.43|1276.03|1282.95|1276.55|1282.95|1276.55|1280.13|1273.73|229
1745076000000|2025-04-19 15:20:00|1282.97|1276.57|1286.37|1279.97|1286.44|1280.04|1282.96|1276.56|183
1745076300000|2025-04-19 15:25:00|1286.38|1279.98|1285.47|1279.07|1286.56|1280.16|1284.97|1278.57|209
1745076600000|2025-04-19 15:30:00|1285.46|1279.06|1283.34|1276.94|1286.48|1280.08|1283.08|1276.68|243
1745076900000|2025-04-19 15:35:00|1283.19|1276.79|1279.36|1272.96|1283.19|1276.79|1278.78|1272.38|185
1745077200000|2025-04-19 15:40:00|1279.31|1272.91|1280.07|1273.67|1280.31|1273.91|1278.14|1271.74|232
1745077500000|2025-04-19 15:45:00|1280.08|1273.68|1276.73|1270.33|1280.19|1273.79|1275.45|1269.05|306
1745077800000|2025-04-19 15:50:00|1276.64|1270.24|1277.28|1270.88|1278.56|1272.16|1276.64|1270.24|167
1745078100000|2025-04-19 15:55:00|1277.26|1270.86|1278.35|1271.95|1278.45|1272.05|1277.17|1270.77|102
1745078400000|2025-04-19 16:00:00|1278.28|1271.88|1282|1275.6|1282.04|1275.64|1277.64|1271.24|158
1745078700000|2025-04-19 16:05:00|1282.01|1275.61|1282.98|1276.58|1282.98|1276.58|1281.93|1275.53|111
1745079000000|2025-04-19 16:10:00|1282.96|1276.56|1281.88|1275.48|1282.96|1276.56|1281.12|1274.72|150
1745079300000|2025-04-19 16:15:00|1281.86|1275.46|1283.48|1277.08|1284.03|1277.63|1281.35|1274.95|186
1745079600000|2025-04-19 16:20:00|1283.46|1277.06|1283.39|1276.99|1283.97|1277.57|1282.43|1276.03|140
1745079900000|2025-04-19 16:25:00|1283.5|1277.1|1278.67|1272.27|1283.99|1277.59|1278.64|1272.24|241
1745080200000|2025-04-19 16:30:00|1278.73|1272.33|1277.68|1271.28|1279.57|1273.17|1276.8|1270.4|284
1745080500000|2025-04-19 16:35:00|1277.65|1271.25|1277.31|1270.91|1278.07|1271.67|1276.35|1269.95|175
1745080800000|2025-04-19 16:40:00|1277.23|1270.83|1277.64|1271.24|1278.84|1272.44|1277.02|1270.62|199
1745081100000|2025-04-19 16:45:00|1277.62|1271.22|1274.25|1267.85|1278.37|1271.97|1274.1|1267.7|271
1745081400000|2025-04-19 16:50:00|1274.41|1268.01|1274.28|1267.88|1275.46|1269.06|1274.1|1267.7|302
1745081700000|2025-04-19 16:55:00|1274.3|1267.9|1275.23|1268.83|1275.43|1269.03|1274.3|1267.9|153
1745082000000|2025-04-19 17:00:00|1275.21|1268.81|1278.12|1271.72|1278.31|1271.91|1274.58|1268.18|223
1745082300000|2025-04-19 17:05:00|1278.17|1271.77|1276.79|1270.39|1279.68|1273.28|1276.77|1270.37|193
1745082600000|2025-04-19 17:10:00|1276.77|1270.37|1279.27|1272.87|1279.39|1272.99|1276.57|1270.17|113
1745082900000|2025-04-19 17:15:00|1279.36|1272.96|1279.66|1273.26|1280.49|1274.09|1278.6|1272.2|156
1745083200000|2025-04-19 17:20:00|1279.64|1273.24|1281.1|1274.7|1281.14|1274.74|1279.15|1272.75|119
1745083500000|2025-04-19 17:25:00|1281.12|1274.72|1281.55|1275.15|1281.88|1275.48|1281.12|1274.72|117
1745083800000|2025-04-19 17:30:00|1281.53|1275.13|1282.77|1276.37|1282.77|1276.37|1281.23|1274.83|90
1745084100000|2025-04-19 17:35:00|1283.04|1276.64|1289.26|1282.86|1292.52|1286.12|1283.04|1276.64|317
1745084400000|2025-04-19 17:40:00|1289.28|1282.88|1291.24|1284.84|1292.43|1286.03|1288.73|1282.33|268
1745084700000|2025-04-19 17:45:00|1291.26|1284.86|1292.28|1285.88|1294.42|1288.02|1291.26|1284.86|260
1745085000000|2025-04-19 17:50:00|1292.2|1285.8|1289.63|1283.23|1292.23|1285.83|1288.35|1281.95|314
1745085300000|2025-04-19 17:55:00|1289.61|1283.21|1293.45|1287.05|1293.52|1287.12|1289.61|1283.21|89
1745085600000|2025-04-19 18:00:00|1293.41|1287.01|1295.55|1289.15|1295.78|1289.38|1292.36|1285.96|290
1745085900000|2025-04-19 18:05:00|1295.72|1289.32|1297.68|1291.28|1297.87|1291.47|1294.2|1287.8|199
1745086200000|2025-04-19 18:10:00|1297.76|1291.36|1299.59|1293.19|1302.96|1296.56|1297.47|1291.07|204
1745086500000|2025-04-19 18:15:00|1299.6|1293.2|1297.38|1290.98|1300.15|1293.75|1295.84|1289.44|292
1745086800000|2025-04-19 18:20:00|1297.29|1290.89|1296.44|1290.04|1298.11|1291.71|1296.33|1289.93|182
1745087100000|2025-04-19 18:25:00|1296.47|1290.07|1296.67|1290.27|1297.2|1290.8|1296.13|1289.73|170
1745087400000|2025-04-19 18:30:00|1296.65|1290.25|1299.87|1293.47|1299.87|1293.47|1296.58|1290.18|183
1745087700000|2025-04-19 18:35:00|1300.26|1293.86|1299.45|1293.05|1301.59|1295.19|1299.45|1293.05|206
1745088000000|2025-04-19 18:40:00|1299.39|1292.99|1297.34|1290.94|1299.97|1293.57|1297.34|1290.94|199
1745088300000|2025-04-19 18:45:00|1296.7|1290.3|1297.34|1290.94|1297.41|1291.01|1295.79|1289.39|141
1745088600000|2025-04-19 18:50:00|1297.35|1290.95|1296.61|1290.21|1297.41|1291.01|1295.47|1289.07|188
1745088900000|2025-04-19 18:55:00|1296.6|1290.2|1297.38|1290.98|1297.41|1291.01|1296.53|1290.13|147
1745089200000|2025-04-19 19:00:00|1297.3|1290.9|1299.75|1293.35|1299.96|1293.56|1295.8|1289.4|192
1745089500000|2025-04-19 19:05:00|1299.7|1293.3|1302.38|1295.98|1302.38|1295.98|1298.22|1291.82|205
1745089800000|2025-04-19 19:10:00|1302.4|1296|1301.26|1294.86|1302.94|1296.54|1301.04|1294.64|139
1745090100000|2025-04-19 19:15:00|1301.25|1294.85|1300.56|1294.16|1301.27|1294.87|1298.61|1292.21|228
1745090400000|2025-04-19 19:20:00|1300.53|1294.13|1300.58|1294.18|1301.7|1295.3|1299.55|1293.15|275
1745090700000|2025-04-19 19:25:00|1300.56|1294.16|1301.2|1294.8|1301.78|1295.38|1299.84|1293.44|116
1745091000000|2025-04-19 19:30:00|1301.18|1294.78|1300.45|1294.05|1301.19|1294.79|1299.47|1293.07|167
1745091300000|2025-04-19 19:35:00|1300.34|1293.94|1298.22|1291.82|1300.46|1294.06|1298.18|1291.78|249
1745091600000|2025-04-19 19:40:00|1298.21|1291.81|1298.34|1291.94|1299.19|1292.79|1298.11|1291.71|208
1745091900000|2025-04-19 19:45:00|1298.33|1291.93|1297.52|1291.12|1298.87|1292.47|1297.28|1290.88|199
1745092200000|2025-04-19 19:50:00|1297.54|1291.14|1296.52|1290.12|1297.71|1291.31|1295.8|1289.4|230
1745092500000|2025-04-19 19:55:00|1296.5|1290.1|1296.56|1290.16|1297.75|1291.35|1296.16|1289.76|205
1745092800000|2025-04-19 20:00:00|1296.58|1290.18|1295.28|1288.88|1297.8|1291.4|1294.7|1288.3|351
1745093100000|2025-04-19 20:05:00|1295.24|1288.84|1297.28|1290.88|1298.65|1292.25|1295.24|1288.84|214
1745093400000|2025-04-19 20:10:00|1297.26|1290.86|1294.59|1288.19|1297.52|1291.12|1294.28|1287.88|281
1745093700000|2025-04-19 20:15:00|1294.55|1288.15|1295.25|1288.85|1296.21|1289.81|1293.65|1287.25|267
1745094000000|2025-04-19 20:20:00|1295.22|1288.82|1294.59|1288.19|1296.09|1289.69|1294.46|1288.06|253
1745094300000|2025-04-19 20:25:00|1294.58|1288.18|1297.84|1291.44|1297.84|1291.44|1294.39|1287.99|180
1745094600000|2025-04-19 20:30:00|1298.31|1291.91|1299.2|1292.8|1299.2|1292.8|1298.31|1291.91|12
1745094900000|2025-04-19 20:35:00|1299.21|1292.81|1299.74|1293.34|1299.83|1293.43|1298.73|1292.33|103
1745095200000|2025-04-19 20:40:00|1299.76|1293.36|1300.32|1293.92|1300.32|1293.92|1299.22|1292.82|114
1745095500000|2025-04-19 20:45:00|1300.6|1294.2|1301.08|1294.68|1301.65|1295.25|1300.6|1294.2|139
1745095800000|2025-04-19 20:50:00|1301.1|1294.7|1299.68|1293.28|1301.12|1294.72|1299.23|1292.83|149
1745096100000|2025-04-19 20:55:00|1299.7|1293.3|1298.61|1292.21|1300.18|1293.78|1298.61|1292.21|167
1745096400000|2025-04-19 21:00:00|1298.54|1292.14|1299.56|1293.16|1300.74|1294.34|1298.39|1291.99|171
1745096700000|2025-04-19 21:05:00|1299.58|1293.18|1300.3|1293.9|1301.74|1295.34|1299.48|1293.08|156
1745097000000|2025-04-19 21:10:00|1300.31|1293.91|1301.19|1294.79|1301.88|1295.48|1300.19|1293.79|162
1745097300000|2025-04-19 21:15:00|1301.2|1294.8|1303.28|1296.88|1303.3|1296.9|1300.53|1294.13|161
1745097600000|2025-04-19 21:20:00|1303.25|1296.85|1304.68|1298.28|1304.72|1298.32|1303|1296.6|87
1745097900000|2025-04-19 21:25:00|1304.67|1298.27|1303.42|1297.02|1304.68|1298.28|1303.38|1296.98|80
1745098200000|2025-04-19 21:30:00|1303.41|1297.01|1302.45|1296.05|1303.71|1297.31|1302.45|1296.05|154
1745098500000|2025-04-19 21:35:00|1302.58|1296.18|1302.84|1296.44|1303.13|1296.73|1301.78|1295.38|149
1745098800000|2025-04-19 21:40:00|1302.53|1296.13|1300.16|1293.76|1302.53|1296.13|1300.03|1293.63|122
1745099100000|2025-04-19 21:45:00|1300.18|1293.78|1300.75|1294.35|1300.9|1294.5|1300.18|1293.78|122
1745099400000|2025-04-19 21:50:00|1300.81|1294.41|1303.31|1296.91|1303.33|1296.93|1300.77|1294.37|71
1745099700000|2025-04-19 21:55:00|1303.32|1296.92|1303.2|1296.8|1303.34|1296.94|1303.02|1296.62|24
1745100000000|2025-04-19 22:00:00|1303.89|1297.49|1304.61|1298.21|1305.74|1299.34|1303.89|1297.49|57
1745100300000|2025-04-19 22:05:00|1304.38|1297.98|1303.95|1297.55|1304.38|1297.98|1303.91|1297.51|173
1745100600000|2025-04-19 22:10:00|1303.72|1297.32|1304.18|1297.78|1304.49|1298.09|1302.92|1296.52|149
1745100900000|2025-04-19 22:15:00|1304.19|1297.79|1303.1|1296.7|1304.19|1297.79|1303.1|1296.7|74
1745101200000|2025-04-19 22:20:00|1303.28|1296.88|1302.54|1296.14|1303.4|1297|1302.23|1295.83|68
1745101500000|2025-04-19 22:25:00|1302.51|1296.11|1302.35|1295.95|1302.86|1296.46|1302.26|1295.86|143
1745101800000|2025-04-19 22:30:00|1302.3|1295.9|1305.65|1299.25|1305.65|1299.25|1302.29|1295.89|84
1745102100000|2025-04-19 22:35:00|1305.64|1299.24|1305.84|1299.44|1307.26|1300.86|1304.62|1298.22|142
1745102400000|2025-04-19 22:40:00|1305.83|1299.43|1305.21|1298.81|1305.95|1299.55|1305.18|1298.78|174
1745102700000|2025-04-19 22:45:00|1305.18|1298.78|1304.31|1297.91|1305.51|1299.11|1304.25|1297.85|195
1745103000000|2025-04-19 22:50:00|1304.32|1297.92|1304.52|1298.12|1305.06|1298.66|1304.16|1297.76|204
1745103300000|2025-04-19 22:55:00|1304.53|1298.13|1304.34|1297.94|1305.31|1298.91|1304.34|1297.94|165
1745103600000|2025-04-19 23:00:00|1304.36|1297.96|1304.21|1297.81|1304.79|1298.39|1304.09|1297.69|137
1745103900000|2025-04-19 23:05:00|1304.26|1297.86|1302.51|1296.11|1304.6|1298.2|1302.51|1296.11|182
1745104200000|2025-04-19 23:10:00|1302.49|1296.09|1301.36|1294.96|1302.52|1296.12|1300.93|1294.53|124
1745104500000|2025-04-19 23:15:00|1301.35|1294.95|1300.24|1293.84|1301.36|1294.96|1299.54|1293.14|155
1745104800000|2025-04-19 23:20:00|1300.28|1293.88|1298.72|1292.32|1300.59|1294.19|1298.3|1291.9|127
1745105100000|2025-04-19 23:25:00|1298.81|1292.41|1299.39|1292.99|1299.59|1293.19|1298.81|1292.41|165
1745105400000|2025-04-19 23:30:00|1299.38|1292.98|1299.15|1292.75|1299.44|1293.04|1298.16|1291.76|143
1745105700000|2025-04-19 23:35:00|1299.08|1292.68|1298.32|1291.92|1299.08|1292.68|1298|1291.6|239
1745106000000|2025-04-19 23:40:00|1298.26|1291.86|1298.07|1291.67|1299.2|1292.8|1297.67|1291.27|216
1745106300000|2025-04-19 23:45:00|1298.03|1291.63|1297.73|1291.33|1298.57|1292.17|1297.3|1290.9|232
1745106600000|2025-04-19 23:50:00|1297.75|1291.35|1297.35|1290.95|1297.79|1291.39|1296.85|1290.45|142
1745106900000|2025-04-19 23:55:00|1297.27|1290.87|1297.2|1290.8|1297.36|1290.96|1297.2|1290.8|27
1745107200000|2025-04-20 00:00:00|1297.21|1290.81|1295.07|1288.67|1297.46|1291.06|1295.01|1288.61|168
1745107500000|2025-04-20 00:05:00|1295.08|1288.68|1296.52|1290.12|1297.18|1290.78|1294.37|1287.97|221
1745107800000|2025-04-20 00:10:00|1296.54|1290.14|1298.96|1292.56|1298.96|1292.56|1296.47|1290.07|91
1745108100000|2025-04-20 00:15:00|1298.99|1292.59|1299.9|1293.5|1301.92|1295.52|1298.99|1292.59|216
1745108400000|2025-04-20 00:20:00|1299.88|1293.48|1300.2|1293.8|1300.58|1294.18|1299.71|1293.31|211
1745108700000|2025-04-20 00:25:00|1300.16|1293.76|1299.9|1293.5|1300.3|1293.9|1299.7|1293.3|117
1745109000000|2025-04-20 00:30:00|1299.86|1293.46|1298.26|1291.86|1300.37|1293.97|1297.47|1291.07|309
1745109300000|2025-04-20 00:35:00|1298.24|1291.84|1298.38|1291.98|1298.85|1292.45|1297.73|1291.33|250
1745109600000|2025-04-20 00:40:00|1298.4|1292|1295.43|1289.03|1298.4|1292|1295.37|1288.97|250
1745109900000|2025-04-20 00:45:00|1295.44|1289.04|1296.65|1290.25|1297.66|1291.26|1295.26|1288.86|214
1745110200000|2025-04-20 00:50:00|1296.63|1290.23|1296.47|1290.07|1296.63|1290.23|1295.43|1289.03|193
1745110500000|2025-04-20 00:55:00|1296.48|1290.08|1296.35|1289.95|1297.01|1290.61|1296.2|1289.8|125
1745110800000|2025-04-20 01:00:00|1296.33|1289.93|1297.48|1291.08|1297.59|1291.19|1296.27|1289.87|153
1745111100000|2025-04-20 01:05:00|1297.46|1291.06|1299.41|1293.01|1299.41|1293.01|1297.46|1291.06|128
1745111400000|2025-04-20 01:10:00|1299.42|1293.02|1302.36|1295.96|1302.64|1296.24|1299.42|1293.02|137
1745111700000|2025-04-20 01:15:00|1302.3|1295.9|1302.86|1296.46|1303.25|1296.85|1302.3|1295.9|137
1745112000000|2025-04-20 01:20:00|1302.44|1296.04|1300.85|1294.45|1302.44|1296.04|1300.85|1294.45|43
1745112300000|2025-04-20 01:25:00|1299.98|1293.58|1298.7|1292.3|1299.98|1293.58|1298.37|1291.97|116
1745112600000|2025-04-20 01:30:00|1298.72|1292.32|1296.69|1290.29|1298.76|1292.36|1294.23|1287.83|273
1745112900000|2025-04-20 01:35:00|1296.7|1290.3|1298.2|1291.8|1298.63|1292.23|1296.7|1290.3|268
1745113200000|2025-04-20 01:40:00|1297.77|1291.37|1297.63|1291.23|1299.14|1292.74|1297.2|1290.8|309
1745113500000|2025-04-20 01:45:00|1297.52|1291.12|1297.86|1291.46|1299.35|1292.95|1297.51|1291.11|276
1745113800000|2025-04-20 01:50:00|1297.88|1291.48|1299.66|1293.26|1300.12|1293.72|1297.77|1291.37|236
1745114100000|2025-04-20 01:55:00|1299.65|1293.25|1300.19|1293.79|1300.19|1293.79|1298.85|1292.45|252
1745114400000|2025-04-20 02:00:00|1300.26|1293.86|1299.81|1293.41|1300.32|1293.92|1298.47|1292.07|235
1745114700000|2025-04-20 02:05:00|1299.82|1293.42|1298.45|1292.05|1300.2|1293.8|1297.82|1291.42|239
1745115000000|2025-04-20 02:10:00|1298.44|1292.04|1298.52|1292.12|1299.01|1292.61|1298.33|1291.93|151
1745115300000|2025-04-20 02:15:00|1298.45|1292.05|1296.82|1290.42|1298.64|1292.24|1296.41|1290.01|182
1745115600000|2025-04-20 02:20:00|1296.93|1290.53|1296.6|1290.2|1297.57|1291.17|1296.6|1290.2|189
1745115900000|2025-04-20 02:25:00|1296.54|1290.14|1297.51|1291.11|1297.55|1291.15|1296.48|1290.08|178
1745116200000|2025-04-20 02:30:00|1297.52|1291.12|1298.78|1292.38|1299.17|1292.77|1297.03|1290.63|220
1745116500000|2025-04-20 02:35:00|1298.79|1292.39|1299.55|1293.15|1299.55|1293.15|1298.75|1292.35|128
1745116800000|2025-04-20 02:40:00|1299.9|1293.5|1300.23|1293.83|1300.32|1293.92|1299.9|1293.5|21
1745117100000|2025-04-20 02:45:00|1300.24|1293.84|1299.37|1292.97|1300.32|1293.92|1298.73|1292.33|169
1745117400000|2025-04-20 02:50:00|1299.38|1292.98|1298.54|1292.14|1299.87|1293.47|1298.54|1292.14|42
1745117700000|2025-04-20 02:55:00|1298.53|1292.13|1298.17|1291.77|1298.53|1292.13|1297.68|1291.28|120
1745118000000|2025-04-20 03:00:00|1298.18|1291.78|1297.35|1290.95|1298.85|1292.45|1297.13|1290.73|214
1745118300000|2025-04-20 03:05:00|1297.25|1290.85|1297.48|1291.08|1297.67|1291.27|1297|1290.6|124
1745118600000|2025-04-20 03:10:00|1297.37|1290.97|1299.26|1292.86|1299.98|1293.58|1297.05|1290.65|215
1745118900000|2025-04-20 03:15:00|1299.27|1292.87|1298.41|1292.01|1299.47|1293.07|1297.93|1291.53|171
1745119200000|2025-04-20 03:20:00|1298.43|1292.03|1298.9|1292.5|1299.32|1292.92|1297.71|1291.31|167
1745119500000|2025-04-20 03:25:00|1298.88|1292.48|1300.01|1293.61|1300.01|1293.61|1298.87|1292.47|107
1745119800000|2025-04-20 03:30:00|1299.93|1293.53|1300.28|1293.88|1300.28|1293.88|1297.8|1291.4|178
1745120100000|2025-04-20 03:35:00|1300.21|1293.81|1300.81|1294.41|1301.17|1294.77|1300.21|1293.81|111
1745120400000|2025-04-20 03:40:00|1300.79|1294.39|1303.15|1296.75|1303.48|1297.08|1300.26|1293.86|77
1745120700000|2025-04-20 03:45:00|1303.12|1296.72|1305.86|1299.46|1307.12|1300.72|1303.08|1296.68|81
1745121000000|2025-04-20 03:50:00|1306.12|1299.72|1306.73|1300.33|1307.2|1300.8|1306.12|1299.72|154
1745121300000|2025-04-20 03:55:00|1306.74|1300.34|1306.66|1300.26|1306.93|1300.53|1306.43|1300.03|59
1745121600000|2025-04-20 04:00:00|1306.64|1300.24|1305.78|1299.38|1307.21|1300.81|1305.77|1299.37|76
1745121900000|2025-04-20 04:05:00|1305.79|1299.39|1307.26|1300.86|1307.26|1300.86|1305.79|1299.39|44
1745122200000|2025-04-20 04:10:00|1307.25|1300.85|1307.15|1300.75|1307.26|1300.86|1307|1300.6|67
1745122500000|2025-04-20 04:15:00|1307.16|1300.76|1304.15|1297.75|1307.16|1300.76|1304.09|1297.69|107
1745122800000|2025-04-20 04:20:00|1305.14|1298.74|1307.7|1301.3|1307.7|1301.3|1305.14|1298.74|117
1745123100000|2025-04-20 04:25:00|1307.74|1301.34|1307.78|1301.38|1307.78|1301.38|1307.26|1300.86|112
1745123400000|2025-04-20 04:30:00|1307.72|1301.32|1307.78|1301.38|1307.78|1301.38|1307.26|1300.86|70
1745123700000|2025-04-20 04:35:00|1308.03|1301.63|1310.31|1303.91|1310.31|1303.91|1308.03|1301.63|24
1745124000000|2025-04-20 04:40:00|1310.48|1304.08|1312.47|1306.07|1312.49|1306.09|1310.48|1304.08|155
1745124300000|2025-04-20 04:45:00|1312.48|1306.08|1311.68|1305.28|1312.49|1306.09|1311.68|1305.28|96
1745124600000|2025-04-20 04:50:00|1311.31|1304.91|1310.57|1304.17|1311.37|1304.97|1309.9|1303.5|153
1745124900000|2025-04-20 04:55:00|1310.43|1304.03|1310.33|1303.93|1311.56|1305.16|1310.32|1303.92|158
1745125200000|2025-04-20 05:00:00|1310.32|1303.92|1310.78|1304.38|1310.78|1304.38|1309.66|1303.26|76
1745125500000|2025-04-20 05:05:00|1310.66|1304.26|1310.88|1304.48|1310.96|1304.56|1309.61|1303.21|166
1745125800000|2025-04-20 05:10:00|1310.97|1304.57|1310.35|1303.95|1311.2|1304.8|1310.2|1303.8|105
1745126100000|2025-04-20 05:15:00|1310.33|1303.93|1311.04|1304.64|1311.15|1304.75|1309.33|1302.93|177
1745126400000|2025-04-20 05:20:00|1311|1304.6|1311.2|1304.8|1311.2|1304.8|1310.67|1304.27|101
1745126700000|2025-04-20 05:25:00|1311.4|1305|1311.6|1305.2|1311.6|1305.2|1311.4|1305|2
1745127000000|2025-04-20 05:30:00|1311.52|1305.12|1311.28|1304.88|1311.59|1305.19|1310.23|1303.83|211
1745127300000|2025-04-20 05:35:00|1311.27|1304.87|1308.36|1301.96|1311.32|1304.92|1307.69|1301.29|173
1745127600000|2025-04-20 05:40:00|1308.35|1301.95|1308.53|1302.13|1309.49|1303.09|1307.84|1301.44|172
1745127900000|2025-04-20 05:45:00|1308.43|1302.03|1310.18|1303.78|1310.18|1303.78|1307.85|1301.45|167
1745128200000|2025-04-20 05:50:00|1310.34|1303.94|1310.13|1303.73|1311.43|1305.03|1310.13|1303.73|161
1745128500000|2025-04-20 05:55:00|1310.14|1303.74|1308.12|1301.72|1310.14|1303.74|1308.12|1301.72|85
1745128800000|2025-04-20 06:00:00|1308.11|1301.71|1308.93|1302.53|1309.09|1302.69|1307.3|1300.9|186
1745129100000|2025-04-20 06:05:00|1308.95|1302.55|1309.26|1302.86|1309.41|1303.01|1308.19|1301.79|170
1745129400000|2025-04-20 06:10:00|1309.2|1302.8|1308.35|1301.95|1310.32|1303.92|1308.31|1301.91|184
1745129700000|2025-04-20 06:15:00|1308.25|1301.85|1307.38|1300.98|1308.26|1301.86|1306.23|1299.83|161
1745130000000|2025-04-20 06:20:00|1307.39|1300.99|1305.53|1299.13|1307.47|1301.07|1305.36|1298.96|176
1745130300000|2025-04-20 06:25:00|1305.55|1299.15|1305.31|1298.91|1305.99|1299.59|1304.91|1298.51|168
1745130600000|2025-04-20 06:30:00|1305.32|1298.92|1305.42|1299.02|1305.43|1299.03|1305.2|1298.8|83
1745130900000|2025-04-20 06:35:00|1305.41|1299.01|1306.77|1300.37|1306.77|1300.37|1305.36|1298.96|20
1745131200000|2025-04-20 06:40:00|1306.59|1300.19|1301.82|1295.42|1306.59|1300.19|1301.73|1295.33|175
1745131500000|2025-04-20 06:45:00|1301.8|1295.4|1297.97|1291.57|1301.8|1295.4|1297.35|1290.95|254
1745131800000|2025-04-20 06:50:00|1298.33|1291.93|1299.78|1293.38|1299.78|1293.38|1298.22|1291.82|177
1745132100000|2025-04-20 06:55:00|1299.79|1293.39|1301.1|1294.7|1301.35|1294.95|1299.16|1292.76|166
1745132400000|2025-04-20 07:00:00|1301.11|1294.71|1299.83|1293.43|1301.2|1294.8|1299.77|1293.37|217
1745132700000|2025-04-20 07:05:00|1299.84|1293.44|1297.85|1291.45|1299.97|1293.57|1297.66|1291.26|250
1745133000000|2025-04-20 07:10:00|1297.92|1291.52|1298.76|1292.36|1298.76|1292.36|1297.3|1290.9|204
1745133300000|2025-04-20 07:15:00|1298.74|1292.34|1292.76|1286.36|1298.77|1292.37|1291.09|1284.69|135
1745133600000|2025-04-20 07:20:00|1292.74|1286.34|1292.03|1285.63|1293.68|1287.28|1290.88|1284.48|324
1745133900000|2025-04-20 07:25:00|1292.13|1285.73|1293.57|1287.17|1294.2|1287.8|1292.08|1285.68|222
1745134200000|2025-04-20 07:30:00|1293.5|1287.1|1292.12|1285.72|1294.04|1287.64|1292.11|1285.71|275
1745134500000|2025-04-20 07:35:00|1292.2|1285.8|1294.74|1288.34|1296.29|1289.89|1292.06|1285.66|277
1745134800000|2025-04-20 07:40:00|1294.53|1288.13|1295.49|1289.09|1295.9|1289.5|1294.45|1288.05|204
1745135100000|2025-04-20 07:45:00|1295.5|1289.1|1299.98|1293.58|1300.43|1294.03|1295.38|1288.98|199
1745135400000|2025-04-20 07:50:00|1299.99|1293.59|1299.86|1293.46|1300.58|1294.18|1298.86|1292.46|138
1745135700000|2025-04-20 07:55:00|1299.87|1293.47|1300.82|1294.42|1300.82|1294.42|1299.87|1293.47|85
1745136000000|2025-04-20 08:00:00|1300.83|1294.43|1301.26|1294.86|1301.37|1294.97|1300.01|1293.61|149
1745136300000|2025-04-20 08:05:00|1301.22|1294.82|1301.1|1294.7|1301.22|1294.82|1300.27|1293.87|96
1745136600000|2025-04-20 08:10:00|1301.24|1294.84|1304.66|1298.26|1304.66|1298.26|1301.24|1294.84|17
1745136900000|2025-04-20 08:15:00|1305.28|1298.88|1308.87|1302.47|1311.56|1305.16|1305.28|1298.88|216
1745137200000|2025-04-20 08:20:00|1308.89|1302.49|1308.37|1301.97|1309.98|1303.58|1308.33|1301.93|201
1745137500000|2025-04-20 08:25:00|1308.38|1301.98|1315.38|1308.98|1315.69|1309.29|1304.78|1298.38|236
1745137800000|2025-04-20 08:30:00|1315.89|1309.49|1309.25|1302.85|1316.35|1309.95|1306.87|1300.47|310
1745138100000|2025-04-20 08:35:00|1309.28|1302.88|1311.56|1305.16|1312.06|1305.66|1308.64|1302.24|226
1745138400000|2025-04-20 08:40:00|1311.58|1305.18|1313.85|1307.45|1313.85|1307.45|1310.48|1304.08|190
1745138700000|2025-04-20 08:45:00|1313.79|1307.39|1311.18|1304.78|1313.85|1307.45|1310.25|1303.85|207
1745139000000|2025-04-20 08:50:00|1311.09|1304.69|1311.91|1305.51|1313.85|1307.45|1309.97|1303.57|256
1745139300000|2025-04-20 08:55:00|1311.99|1305.59|1311.7|1305.3|1312.32|1305.92|1309.72|1303.32|202
1745139600000|2025-04-20 09:00:00|1311.48|1305.08|1311.45|1305.05|1313.81|1307.41|1310.9|1304.5|184
1745139900000|2025-04-20 09:05:00|1311.39|1304.99|1313.01|1306.61|1315.63|1309.23|1309.6|1303.2|240
1745140200000|2025-04-20 09:10:00|1312.88|1306.48|1310.69|1304.29|1312.96|1306.56|1310.53|1304.13|163
1745140500000|2025-04-20 09:15:00|1310.52|1304.12|1312.36|1305.96|1312.36|1305.96|1309.95|1303.55|143
1745140800000|2025-04-20 09:20:00|1312.77|1306.37|1314.72|1308.32|1315.7|1309.3|1312.77|1306.37|126
1745141100000|2025-04-20 09:25:00|1314.71|1308.31|1311.75|1305.35|1314.71|1308.31|1311.75|1305.35|196
1745141400000|2025-04-20 09:30:00|1311.74|1305.34|1309.85|1303.45|1311.97|1305.57|1309.81|1303.41|179
1745141700000|2025-04-20 09:35:00|1309.83|1303.43|1309.2|1302.8|1309.83|1303.43|1309.2|1302.8|42
1745142000000|2025-04-20 09:40:00|1308.69|1302.29|1305.07|1298.67|1308.69|1302.29|1304.77|1298.37|207
1745142300000|2025-04-20 09:45:00|1305.11|1298.71|1306.99|1300.59|1307.42|1301.02|1305.11|1298.71|171
1745142600000|2025-04-20 09:50:00|1307|1300.6|1310.22|1303.82|1310.28|1303.88|1307|1300.6|196
1745142900000|2025-04-20 09:55:00|1310.23|1303.83|1311.98|1305.58|1312.22|1305.82|1310.23|1303.83|36
1745143200000|2025-04-20 10:00:00|1311.96|1305.56|1311.29|1304.89|1312.27|1305.87|1311.29|1304.89|131
1745143500000|2025-04-20 10:05:00|1311.28|1304.88|1311.32|1304.92|1311.55|1305.15|1310.06|1303.66|163
1745143800000|2025-04-20 10:10:00|1311.21|1304.81|1314.64|1308.24|1314.67|1308.27|1311.15|1304.75|131
1745144100000|2025-04-20 10:15:00|1314.53|1308.13|1312.77|1306.37|1314.57|1308.17|1312.53|1306.13|128
1745144400000|2025-04-20 10:20:00|1312.79|1306.39|1311.14|1304.74|1313.29|1306.89|1311.1|1304.7|212
1745144700000|2025-04-20 10:25:00|1311.16|1304.76|1310.58|1304.18|1311.47|1305.07|1310.34|1303.94|131
1745145000000|2025-04-20 10:30:00|1310.49|1304.09|1311.12|1304.72|1311.5|1305.1|1310.49|1304.09|142
1745145300000|2025-04-20 10:35:00|1311.13|1304.73|1311.33|1304.93|1312.46|1306.06|1311.13|1304.73|106
1745145600000|2025-04-20 10:40:00|1311.36|1304.96|1308.06|1301.66|1312.21|1305.81|1306.98|1300.58|277
1745145900000|2025-04-20 10:45:00|1307.89|1301.49|1304.45|1298.05|1307.89|1301.49|1303.89|1297.49|332
1745146200000|2025-04-20 10:50:00|1304.25|1297.85|1297.17|1290.77|1304.38|1297.98|1297.08|1290.68|344
1745146500000|2025-04-20 10:55:00|1297.19|1290.79|1300.63|1294.23|1301.27|1294.87|1297.19|1290.79|346
1745146800000|2025-04-20 11:00:00|1300.61|1294.21|1300.73|1294.33|1302|1295.6|1298.7|1292.3|311
1745147100000|2025-04-20 11:05:00|1300.75|1294.35|1299.18|1292.78|1300.78|1294.38|1297.69|1291.29|301
1745147400000|2025-04-20 11:10:00|1299.19|1292.79|1302.69|1296.29|1303.99|1297.59|1298.41|1292.01|214
1745147700000|2025-04-20 11:15:00|1302.66|1296.26|1300.53|1294.13|1302.66|1296.26|1298.66|1292.26|226
1745148000000|2025-04-20 11:20:00|1300.52|1294.12|1295.44|1289.04|1300.61|1294.21|1295.44|1289.04|237
1745148300000|2025-04-20 11:25:00|1295.41|1289.01|1295.67|1289.27|1297.61|1291.21|1294.67|1288.27|244
1745148600000|2025-04-20 11:30:00|1295.82|1289.42|1296.64|1290.24|1296.8|1290.4|1293.63|1287.23|266
1745148900000|2025-04-20 11:35:00|1296.67|1290.27|1294.97|1288.57|1298.46|1292.06|1294.78|1288.38|188
1745149200000|2025-04-20 11:40:00|1294.99|1288.59|1293.64|1287.24|1295|1288.6|1293.36|1286.96|111
1745149500000|2025-04-20 11:45:00|1293.65|1287.25|1292.56|1286.16|1293.89|1287.49|1291.74|1285.34|263
1745149800000|2025-04-20 11:50:00|1292.53|1286.13|1291.36|1284.96|1292.6|1286.2|1290.93|1284.53|151
1745150100000|2025-04-20 11:55:00|1291.39|1284.99|1293.76|1287.36|1294.2|1287.8|1291.39|1284.99|181
1745150400000|2025-04-20 12:00:00|1293.75|1287.35|1296.53|1290.13|1296.53|1290.13|1293.44|1287.04|173
1745150700000|2025-04-20 12:05:00|1296.52|1290.12|1297.04|1290.64|1298.96|1292.56|1296.36|1289.96|103
1745151000000|2025-04-20 12:10:00|1297.03|1290.63|1298.96|1292.56|1298.96|1292.56|1296.03|1289.63|202
1745151300000|2025-04-20 12:15:00|1298.93|1292.53|1298.82|1292.42|1298.96|1292.56|1298.05|1291.65|93
1745151600000|2025-04-20 12:20:00|1298.83|1292.43|1301.24|1294.84|1301.24|1294.84|1298.81|1292.41|45
1745151900000|2025-04-20 12:25:00|1301.17|1294.77|1300.86|1294.46|1301.24|1294.84|1300.26|1293.86|137
1745152200000|2025-04-20 12:30:00|1300.83|1294.43|1303.05|1296.65|1303.05|1296.65|1300.34|1293.94|83
1745152500000|2025-04-20 12:35:00|1303.08|1296.68|1304.14|1297.74|1305.77|1299.37|1302.5|1296.1|153
1745152800000|2025-04-20 12:40:00|1304.13|1297.73|1302.66|1296.26|1304.16|1297.76|1302.54|1296.14|180
1745153100000|2025-04-20 12:45:00|1302.64|1296.24|1301.91|1295.51|1303.31|1296.91|1301.88|1295.48|170
1745153400000|2025-04-20 12:50:00|1301.92|1295.52|1301.5|1295.1|1302.09|1295.69|1301.2|1294.8|175
1745153700000|2025-04-20 12:55:00|1301.35|1294.95|1301.97|1295.57|1302.85|1296.45|1301.35|1294.95|133
1745154000000|2025-04-20 13:00:00|1301.96|1295.56|1300.1|1293.7|1302.23|1295.83|1300.1|1293.7|133
1745154300000|2025-04-20 13:05:00|1302.1|1295.7|1297.29|1290.89|1302.11|1295.71|1297|1290.6|246
1745154600000|2025-04-20 13:10:00|1297.31|1290.91|1296.39|1289.99|1297.34|1290.94|1295.55|1289.15|220
1745154900000|2025-04-20 13:15:00|1295.86|1289.46|1295.49|1289.09|1297.31|1290.91|1294.96|1288.56|282
1745155200000|2025-04-20 13:20:00|1295.53|1289.13|1298.28|1291.88|1298.3|1291.9|1295.49|1289.09|233
1745155500000|2025-04-20 13:25:00|1298.26|1291.86|1298.89|1292.49|1299.07|1292.67|1297.69|1291.29|221
1745155800000|2025-04-20 13:30:00|1298.88|1292.48|1296.48|1290.08|1298.94|1292.54|1296.41|1290.01|191
1745156100000|2025-04-20 13:35:00|1296.49|1290.09|1300.77|1294.37|1300.77|1294.37|1296.49|1290.09|193
1745156400000|2025-04-20 13:40:00|1300.91|1294.51|1301.6|1295.2|1302.22|1295.82|1300.91|1294.51|141
1745156700000|2025-04-20 13:45:00|1301.53|1295.13|1300.07|1293.67|1302.09|1295.69|1300.04|1293.64|195
1745157000000|2025-04-20 13:50:00|1300.05|1293.65|1300.93|1294.53|1300.93|1294.53|1299.54|1293.14|117
1745157300000|2025-04-20 13:55:00|1300.92|1294.52|1301.22|1294.82|1302.22|1295.82|1300.92|1294.52|91
1745157600000|2025-04-20 14:00:00|1301.35|1294.95|1302.22|1295.82|1302.22|1295.82|1300.42|1294.02|190
1745157900000|2025-04-20 14:05:00|1302.53|1296.13|1305.83|1299.43|1306.67|1300.27|1302.53|1296.13|149
1745158200000|2025-04-20 14:10:00|1305.81|1299.41|1309.96|1303.56|1312|1305.6|1305.14|1298.74|181
1745158500000|2025-04-20 14:15:00|1309.94|1303.54|1307.02|1300.62|1309.94|1303.54|1306.98|1300.58|280
1745158800000|2025-04-20 14:20:00|1307.03|1300.63|1308.6|1302.2|1309.36|1302.96|1306.75|1300.35|264
1745159100000|2025-04-20 14:25:00|1308.61|1302.21|1311.4|1305|1311.4|1305|1308.6|1302.2|150
1745159400000|2025-04-20 14:30:00|1311.7|1305.3|1315.03|1308.63|1315.03|1308.63|1311.69|1305.29|60
1745159700000|2025-04-20 14:35:00|1314.95|1308.55|1315.41|1309.01|1316.69|1310.29|1314.67|1308.27|108
1745160000000|2025-04-20 14:40:00|1315.5|1309.1|1314.86|1308.46|1316.12|1309.72|1314.79|1308.39|235
1745160300000|2025-04-20 14:45:00|1314.9|1308.5|1320.82|1314.42|1322.41|1316.01|1313.03|1306.63|282
1745160600000|2025-04-20 14:50:00|1320.83|1314.43|1319.23|1312.83|1321.38|1314.98|1317.93|1311.53|251
1745160900000|2025-04-20 14:55:00|1319.03|1312.63|1319.87|1313.47|1321.26|1314.86|1319.03|1312.63|197
1745161200000|2025-04-20 15:00:00|1319.83|1313.43|1321.89|1315.49|1321.89|1315.49|1319.64|1313.24|130
1745161500000|2025-04-20 15:05:00|1321.75|1315.35|1316.66|1310.26|1321.89|1315.49|1316.66|1310.26|237
1745161800000|2025-04-20 15:10:00|1316.73|1310.33|1322.39|1315.99|1322.44|1316.04|1316.54|1310.14|204
1745162100000|2025-04-20 15:15:00|1322.4|1316|1319.89|1313.49|1322.88|1316.48|1319.16|1312.76|270
1745162400000|2025-04-20 15:20:00|1319.86|1313.46|1317.21|1310.81|1321.25|1314.85|1316.65|1310.25|252
1745162700000|2025-04-20 15:25:00|1317.23|1310.83|1314.13|1307.73|1317.23|1310.83|1313.19|1306.79|323
1745163000000|2025-04-20 15:30:00|1314.14|1307.74|1317.4|1311|1317.4|1311|1313.79|1307.39|133
1745163300000|2025-04-20 15:35:00|1317.82|1311.42|1318.76|1312.36|1320.46|1314.06|1317.82|1311.42|113
1745163600000|2025-04-20 15:40:00|1318.75|1312.35|1320.23|1313.83|1320.23|1313.83|1316.52|1310.12|167
1745163900000|2025-04-20 15:45:00|1320.25|1313.85|1316.43|1310.03|1320.28|1313.88|1316.43|1310.03|207
1745164200000|2025-04-20 15:50:00|1315.83|1309.43|1312.82|1306.42|1315.83|1309.43|1312.43|1306.03|279
1745164500000|2025-04-20 15:55:00|1312.84|1306.44|1313.92|1307.52|1313.98|1307.58|1312.76|1306.36|207
1745164800000|2025-04-20 16:00:00|1313.76|1307.36|1310.02|1303.62|1314.42|1308.02|1309.56|1303.16|324
1745165100000|2025-04-20 16:05:00|1310.04|1303.64|1314.89|1308.49|1316.5|1310.1|1309.8|1303.4|314
1745165400000|2025-04-20 16:10:00|1314.87|1308.47|1318.25|1311.85|1318.58|1312.18|1314.62|1308.22|162
1745165700000|2025-04-20 16:15:00|1318.23|1311.83|1320.6|1314.2|1320.72|1314.32|1317.55|1311.15|188
1745166000000|2025-04-20 16:20:00|1320.59|1314.19|1319.66|1313.26|1323.2|1316.8|1319.66|1313.26|286
1745166300000|2025-04-20 16:25:00|1319.64|1313.24|1317.6|1311.2|1319.92|1313.52|1317.53|1311.13|224
1745166600000|2025-04-20 16:30:00|1317.58|1311.18|1318.34|1311.94|1318.4|1312|1317.11|1310.71|100
1745166900000|2025-04-20 16:35:00|1318.38|1311.98|1317.65|1311.25|1318.4|1312|1317.65|1311.25|66
1745167200000|2025-04-20 16:40:00|1317.64|1311.24|1317.79|1311.39|1318.4|1312|1315.9|1309.5|186
1745167500000|2025-04-20 16:45:00|1317.85|1311.45|1318.4|1312|1318.4|1312|1317.75|1311.35|71
1745167800000|2025-04-20 16:50:00|1318.33|1311.93|1320.32|1313.92|1320.64|1314.24|1318.2|1311.8|143
1745168100000|2025-04-20 16:55:00|1320.34|1313.94|1321.07|1314.67|1321.07|1314.67|1320.2|1313.8|127
1745168400000|2025-04-20 17:00:00|1320.99|1314.59|1319.97|1313.57|1321.07|1314.67|1319.97|1313.57|105
1745168700000|2025-04-20 17:05:00|1319.95|1313.55|1319.96|1313.56|1320.32|1313.92|1319.47|1313.07|162
1745169000000|2025-04-20 17:10:00|1319.92|1313.52|1319.49|1313.09|1320.75|1314.35|1318.77|1312.37|207
1745169300000|2025-04-20 17:15:00|1319.45|1313.05|1319.66|1313.26|1320.12|1313.72|1318.75|1312.35|209
1745169600000|2025-04-20 17:20:00|1320.08|1313.68|1318.38|1311.98|1320.82|1314.42|1318.32|1311.92|181
1745169900000|2025-04-20 17:25:00|1318.31|1311.91|1317.72|1311.32|1318.31|1311.91|1316.96|1310.56|135
1745170200000|2025-04-20 17:30:00|1317.67|1311.27|1318.24|1311.84|1319.28|1312.88|1317.66|1311.26|131
1745170500000|2025-04-20 17:35:00|1318.28|1311.88|1316.68|1310.28|1318.72|1312.32|1316.48|1310.08|103
1745170800000|2025-04-20 17:40:00|1316.67|1310.27|1318.75|1312.35|1318.75|1312.35|1316.67|1310.27|97
1745171100000|2025-04-20 17:45:00|1318.77|1312.37|1322.39|1315.99|1322.39|1315.99|1318.77|1312.37|52
1745171400000|2025-04-20 17:50:00|1322.4|1316|1322.43|1316.03|1322.95|1316.55|1321.2|1314.8|159
1745171700000|2025-04-20 17:55:00|1322.44|1316.04|1321.28|1314.88|1322.45|1316.05|1321.07|1314.67|117
1745172000000|2025-04-20 18:00:00|1321.22|1314.82|1322.2|1315.8|1322.2|1315.8|1321.15|1314.75|114
1745172300000|2025-04-20 18:05:00|1322.63|1316.23|1330.5|1324.1|1336.11|1329.71|1322.63|1316.23|296
1745172600000|2025-04-20 18:10:00|1330.51|1324.11|1328.39|1321.99|1331.42|1325.02|1328.39|1321.99|140
1745172900000|2025-04-20 18:15:00|1328.62|1322.22|1330|1323.6|1331.2|1324.8|1328.62|1322.22|187
1745173200000|2025-04-20 18:20:00|1330.47|1324.07|1329.44|1323.04|1331.2|1324.8|1329.43|1323.03|203
1745173500000|2025-04-20 18:25:00|1329.42|1323.02|1330.01|1323.61|1330.11|1323.71|1328.66|1322.26|150
1745173800000|2025-04-20 18:30:00|1330.11|1323.71|1332.4|1326|1332.79|1326.39|1329.86|1323.46|101
1745174100000|2025-04-20 18:35:00|1332.41|1326.01|1334.3|1327.9|1334.3|1327.9|1331.74|1325.34|153
1745174400000|2025-04-20 18:40:00|1334.24|1327.84|1334.53|1328.13|1334.53|1328.13|1330.21|1323.81|201
1745174700000|2025-04-20 18:45:00|1334.44|1328.04|1334.65|1328.25|1335.14|1328.74|1332.88|1326.48|113
1745175000000|2025-04-20 18:50:00|1334.63|1328.23|1335.46|1329.06|1335.7|1329.3|1334.31|1327.91|156
1745175300000|2025-04-20 18:55:00|1335.47|1329.07|1335.46|1329.06|1336.04|1329.64|1335.12|1328.72|170
1745175600000|2025-04-20 19:00:00|1335.47|1329.07|1334.43|1328.03|1335.65|1329.25|1333.03|1326.63|187
1745175900000|2025-04-20 19:05:00|1334.42|1328.02|1335.14|1328.74|1335.79|1329.39|1334.42|1328.02|59
1745176200000|2025-04-20 19:10:00|1335.15|1328.75|1335.2|1328.8|1336.04|1329.64|1334.66|1328.26|185
1745176500000|2025-04-20 19:15:00|1335.62|1329.22|1340.46|1334.06|1340.46|1334.06|1335.62|1329.22|58
1745176800000|2025-04-20 19:20:00|1340.79|1334.39|1339.86|1333.46|1341.55|1335.15|1338.98|1332.58|162
1745177100000|2025-04-20 19:25:00|1340.04|1333.64|1339.14|1332.74|1341.09|1334.69|1338.61|1332.21|152
1745177400000|2025-04-20 19:30:00|1339.17|1332.77|1343.37|1327.97|1343.4|1333.71|1338.66|1327.97|65
1745177700000|2025-04-20 19:35:00|1343.39|1327.99|1347.97|1332.57|1347.97|1332.57|1343.37|1327.97|75
1745178000000|2025-04-20 19:40:00|1348.05|1332.65|1349.7|1334.3|1349.7|1334.3|1347.74|1332.34|152
1745178300000|2025-04-20 19:45:00|1349.81|1334.41|1350.01|1334.61|1351.07|1335.67|1347.99|1332.59|183
1745178600000|2025-04-20 19:50:00|1349.9|1334.5|1351.6|1336.2|1351.75|1336.35|1349.85|1334.45|172
1745178900000|2025-04-20 19:55:00|1351.16|1335.76|1348.3|1332.9|1351.16|1335.76|1348.28|1332.88|136
1745179200000|2025-04-20 20:00:00|1348.31|1332.91|1354.27|1338.87|1354.27|1338.87|1347.64|1332.24|267
1745179500000|2025-04-20 20:05:00|1354.09|1338.69|1357.52|1342.12|1357.7|1342.3|1354|1338.6|320
1745179800000|2025-04-20 20:10:00|1357.53|1342.13|1360.59|1345.19|1360.69|1345.29|1356.08|1340.68|244
1745180100000|2025-04-20 20:15:00|1360.58|1345.18|1364.47|1349.07|1364.66|1349.26|1358.53|1343.13|272
1745180400000|2025-04-20 20:20:00|1364.48|1349.08|1362.57|1347.17|1366.52|1351.12|1362.53|1347.13|305
1745180700000|2025-04-20 20:25:00|1362.55|1347.15|1362.72|1347.32|1363.13|1347.73|1359.48|1344.08|260
1745181000000|2025-04-20 20:30:00|1362.7|1347.3|1361.22|1345.82|1366.27|1350.87|1361.02|1345.62|317
1745181300000|2025-04-20 20:35:00|1361.23|1345.83|1359.23|1343.83|1364.76|1349.36|1359.23|1343.83|227
1745181600000|2025-04-20 20:40:00|1359.19|1343.79|1355.24|1339.84|1362.08|1346.68|1355.24|1339.84|283
1745181900000|2025-04-20 20:45:00|1355.15|1339.75|1351.56|1336.16|1355.78|1340.38|1351.54|1336.14|191
1745182200000|2025-04-20 20:50:00|1351.57|1336.17|1349.79|1334.39|1352.7|1337.3|1349.72|1334.32|198
1745182500000|2025-04-20 20:55:00|1349.78|1334.38|1344.74|1338.34|1349.94|1338.41|1344.74|1330.81|219
1745182800000|2025-04-20 21:00:00|1344.63|1338.23|1341.19|1334.79|1345.2|1338.8|1341.19|1334.79|234
1745183100000|2025-04-20 21:05:00|1340.65|1334.25|1339.39|1332.99|1340.65|1334.25|1339.25|1332.85|64
1745183400000|2025-04-20 21:10:00|1339.4|1333|1338.01|1331.61|1339.43|1333.03|1337.52|1331.12|118
1745183700000|2025-04-20 21:15:00|1337.91|1331.51|1341.48|1335.08|1342.55|1336.15|1336.41|1330.01|211
1745184000000|2025-04-20 21:20:00|1341.5|1335.1|1338.46|1332.06|1341.68|1335.28|1338.26|1331.86|214
1745184300000|2025-04-20 21:25:00|1338.58|1332.18|1340.49|1334.09|1341.79|1335.39|1338.58|1332.18|147
1745184600000|2025-04-20 21:30:00|1340.5|1334.1|1343.32|1336.92|1343.32|1336.92|1340.08|1333.68|166
1745184900000|2025-04-20 21:35:00|1343.34|1336.94|1340.59|1334.19|1343.47|1337.07|1340.15|1333.75|223
1745185200000|2025-04-20 21:40:00|1340.57|1334.17|1340.16|1333.76|1340.57|1334.17|1338.97|1332.57|129
1745185500000|2025-04-20 21:45:00|1340.07|1333.67|1341.56|1335.16|1341.72|1335.32|1340.07|1333.67|111
1745185800000|2025-04-20 21:50:00|1341.47|1335.07|1342.41|1336.01|1342.41|1336.01|1340.72|1334.32|163
1745186100000|2025-04-20 21:55:00|1342.43|1336.03|1341.49|1335.09|1342.46|1336.06|1340.2|1333.8|98
1745186400000|2025-04-20 22:00:00|1341.5|1335.1|1336.81|1330.41|1341.62|1335.22|1336.54|1330.14|350
1745186700000|2025-04-20 22:05:00|1336.8|1330.4|1334.79|1328.39|1336.85|1330.45|1334.69|1328.29|189
1745187000000|2025-04-20 22:10:00|1334.77|1328.37|1335.3|1328.9|1336.26|1329.86|1334.34|1327.94|245
1745187300000|2025-04-20 22:15:00|1335.32|1328.92|1333.47|1327.07|1335.44|1329.04|1333.41|1327.01|84
1745187600000|2025-04-20 22:20:00|1333.48|1327.08|1328.01|1321.61|1333.6|1327.2|1327.9|1321.5|150
1745187900000|2025-04-20 22:25:00|1328|1321.6|1329.63|1323.23|1329.85|1323.45|1328|1321.6|171
1745188200000|2025-04-20 22:30:00|1329.38|1322.98|1332.68|1326.28|1332.7|1326.3|1329.25|1322.85|229
1745188500000|2025-04-20 22:35:00|1332.64|1326.24|1334.71|1328.31|1334.73|1328.33|1332.62|1326.22|153
1745188800000|2025-04-20 22:40:00|1334.72|1328.32|1334.84|1328.44|1336.24|1329.84|1334.7|1328.3|64
1745189100000|2025-04-20 22:45:00|1335|1328.6|1333.93|1327.53|1335.96|1329.56|1333.64|1327.24|156
1745189400000|2025-04-20 22:50:00|1333.8|1327.4|1333.47|1327.07|1334.32|1327.92|1333.22|1326.82|189
1745189700000|2025-04-20 22:55:00|1333.49|1327.09|1332.88|1326.48|1333.65|1327.25|1332.43|1326.03|136
1745190000000|2025-04-20 23:00:00|1333.12|1326.72|1336.96|1330.56|1336.96|1330.56|1333.12|1326.72|172
1745190300000|2025-04-20 23:05:00|1336.94|1330.54|1336.39|1329.99|1336.96|1330.56|1336.04|1329.64|185
1745190600000|2025-04-20 23:10:00|1336.4|1330|1336.58|1330.18|1336.74|1330.34|1334.94|1328.54|243
1745190900000|2025-04-20 23:15:00|1336.56|1330.16|1337.28|1330.88|1337.81|1331.41|1335.8|1329.4|217
1745191200000|2025-04-20 23:20:00|1337.21|1330.81|1333.89|1327.49|1337.23|1330.83|1333.74|1327.34|243
1745191500000|2025-04-20 23:25:00|1333.91|1327.51|1333.41|1327.01|1334.44|1328.04|1332.57|1326.17|212
1745191800000|2025-04-20 23:30:00|1333.4|1327|1330.93|1324.53|1334.12|1327.72|1330.2|1323.8|260
1745192100000|2025-04-20 23:35:00|1330.94|1324.54|1328.87|1322.47|1331.49|1325.09|1328.67|1322.27|220
1745192400000|2025-04-20 23:40:00|1328.88|1322.48|1330.06|1323.66|1330.06|1323.66|1328.41|1322.01|184
1745192700000|2025-04-20 23:45:00|1330.18|1323.78|1330.01|1323.61|1330.61|1324.21|1328.88|1322.48|237
1745193000000|2025-04-20 23:50:00|1330.02|1323.62|1330.74|1324.34|1330.86|1324.46|1329.86|1323.46|204
1745193300000|2025-04-20 23:55:00|1330.72|1324.32|1331|1324.6|1331|1324.6|1330.31|1323.91|87
1745193600000|2025-04-21 00:00:00|1332.04|1325.64|1331.28|1324.88|1332.04|1325.64|1328.96|1322.56|252
1745193900000|2025-04-21 00:05:00|1331.52|1325.12|1334.04|1327.64|1334.72|1328.32|1331.29|1324.89|217
1745194200000|2025-04-21 00:10:00|1334.01|1327.61|1333.78|1327.38|1335.18|1328.78|1332.73|1326.33|257
1745194500000|2025-04-21 00:15:00|1334.2|1327.8|1339.06|1332.66|1339.06|1332.66|1334.2|1327.8|220
1745194800000|2025-04-21 00:20:00|1339.84|1333.44|1338.18|1331.78|1340.43|1334.03|1336.82|1330.42|237
1745195100000|2025-04-21 00:25:00|1338.22|1331.82|1348.09|1341.69|1352.01|1345.61|1338.22|1331.82|445
1745195400000|2025-04-21 00:30:00|1348.17|1341.77|1357.36|1350.96|1358.06|1351.66|1348.17|1341.77|473
1745195700000|2025-04-21 00:35:00|1357.34|1350.94|1348.15|1341.75|1358.01|1351.61|1347.26|1340.86|525
1745196000000|2025-04-21 00:40:00|1348.16|1341.76|1353.25|1346.85|1356.17|1349.77|1347.99|1341.59|427
1745196300000|2025-04-21 00:45:00|1353.26|1346.86|1356.81|1350.41|1357.21|1350.81|1353.26|1346.86|370
1745196600000|2025-04-21 00:50:00|1356.82|1350.42|1354.42|1348.02|1357.76|1351.36|1354.02|1347.62|343
1745196900000|2025-04-21 00:55:00|1354.44|1348.04|1353.07|1346.67|1356.85|1350.45|1351.56|1345.16|237
1745197200000|2025-04-21 01:00:00|1353.04|1346.64|1355.5|1349.1|1357.91|1351.51|1353.04|1346.64|339
1745197500000|2025-04-21 01:05:00|1355.59|1349.19|1355.13|1348.73|1358.07|1351.67|1353.53|1347.13|385
1745197800000|2025-04-21 01:10:00|1355.12|1348.72|1351.52|1345.12|1355.19|1348.79|1350.23|1343.83|356
1745198100000|2025-04-21 01:15:00|1351.34|1344.94|1354.7|1348.3|1355.08|1348.68|1350.5|1344.1|400
1745198400000|2025-04-21 01:20:00|1354.73|1348.33|1356.33|1349.93|1356.7|1350.3|1353.82|1347.42|318
1745198700000|2025-04-21 01:25:00|1356.07|1349.67|1355.54|1349.14|1357.39|1350.99|1354.23|1347.83|291
1745199000000|2025-04-21 01:30:00|1355.57|1349.17|1355.32|1348.92|1356.46|1350.06|1354.04|1347.64|335
1745199300000|2025-04-21 01:35:00|1355.27|1348.87|1358.54|1352.14|1358.87|1352.47|1355.27|1348.87|269
1745199600000|2025-04-21 01:40:00|1358.52|1352.12|1357.64|1351.24|1358.87|1352.47|1357.15|1350.75|269
1745199900000|2025-04-21 01:45:00|1357.66|1351.26|1361.9|1355.5|1361.9|1355.5|1357.35|1350.95|268
1745200200000|2025-04-21 01:50:00|1361.92|1355.52|1361.68|1355.28|1364.3|1357.9|1361.68|1355.28|281
1745200500000|2025-04-21 01:55:00|1361.7|1355.3|1364.8|1358.4|1366.61|1360.21|1361.45|1355.05|288
1745200800000|2025-04-21 02:00:00|1364.75|1358.35|1361.89|1355.49|1367.09|1360.69|1361.2|1354.8|370
1745201100000|2025-04-21 02:05:00|1361.81|1355.41|1363.46|1357.06|1367.11|1360.71|1361.51|1355.11|309
1745201400000|2025-04-21 02:10:00|1363.75|1357.35|1359.37|1352.97|1363.75|1357.35|1358.96|1352.56|263
1745201700000|2025-04-21 02:15:00|1359.4|1353|1362.08|1355.68|1362.1|1355.7|1358.63|1352.23|293
1745202000000|2025-04-21 02:20:00|1362.09|1355.69|1363.15|1356.75|1364.99|1358.59|1360.51|1354.11|357
1745202300000|2025-04-21 02:25:00|1363.14|1356.74|1361.42|1355.02|1363.14|1356.74|1360.8|1354.4|271
1745202600000|2025-04-21 02:30:00|1361.69|1355.29|1359.62|1353.22|1364.92|1358.52|1359.57|1353.17|361
1745202900000|2025-04-21 02:35:00|1359.63|1353.23|1355.68|1349.28|1359.9|1353.5|1355.58|1349.18|355
1745203200000|2025-04-21 02:40:00|1355.65|1349.25|1354.36|1347.96|1356.17|1349.77|1351.58|1345.18|204
1745203500000|2025-04-21 02:45:00|1354.26|1347.86|1356.39|1349.99|1356.66|1350.26|1354.03|1347.63|342
1745203800000|2025-04-21 02:50:00|1356.44|1350.04|1360.64|1354.24|1361.79|1355.39|1356.44|1350.04|234
1745204100000|2025-04-21 02:55:00|1360.62|1354.22|1357.32|1350.92|1360.77|1354.37|1356.67|1350.27|215
1745204400000|2025-04-21 03:00:00|1357.35|1350.95|1360.44|1354.04|1360.44|1354.04|1356.31|1349.91|314
1745204700000|2025-04-21 03:05:00|1360.43|1354.03|1357|1350.6|1360.99|1354.59|1357|1350.6|287
1745205000000|2025-04-21 03:10:00|1356.99|1350.59|1355.54|1349.14|1357.52|1351.12|1355.22|1348.82|246
1745205300000|2025-04-21 03:15:00|1355.56|1349.16|1357.47|1351.07|1357.47|1351.07|1355.2|1348.8|65
1745205600000|2025-04-21 03:20:00|1357.49|1351.09|1357.48|1351.08|1358.99|1352.59|1355.45|1349.05|272
1745205900000|2025-04-21 03:25:00|1357.5|1351.1|1355.75|1349.35|1358.24|1351.84|1355.2|1348.8|127
1745206200000|2025-04-21 03:30:00|1355.9|1349.5|1358.59|1352.19|1359.57|1353.17|1355.9|1349.5|238
1745206500000|2025-04-21 03:35:00|1358.54|1352.14|1360.04|1353.64|1360.04|1353.64|1358.29|1351.89|261
1745206800000|2025-04-21 03:40:00|1360.02|1353.62|1359.54|1353.14|1360.04|1353.64|1358.61|1352.21|170
1745207100000|2025-04-21 03:45:00|1359.56|1353.16|1356.84|1350.44|1360.04|1353.64|1356.82|1350.42|179
1745207400000|2025-04-21 03:50:00|1356.83|1350.43|1355.44|1349.04|1356.85|1350.45|1355.25|1348.85|221
1745207700000|2025-04-21 03:55:00|1355.45|1349.05|1355.67|1349.27|1355.9|1349.5|1355.2|1348.8|150
1745208000000|2025-04-21 04:00:00|1355.68|1349.28|1357.24|1350.84|1357.97|1351.57|1355.53|1349.13|119
1745208300000|2025-04-21 04:05:00|1357.04|1350.64|1355.91|1349.51|1357.51|1351.11|1355.2|1348.8|169
1745208600000|2025-04-21 04:10:00|1355.94|1349.54|1353.51|1347.11|1356.44|1350.04|1352.85|1346.45|108
1745208900000|2025-04-21 04:15:00|1353.32|1346.92|1352.46|1346.06|1353.44|1347.04|1350.62|1344.22|239
1745209200000|2025-04-21 04:20:00|1352.48|1346.08|1352.49|1346.09|1354.28|1347.88|1352.11|1345.71|241
1745209500000|2025-04-21 04:25:00|1352.5|1346.1|1350.61|1344.21|1352.84|1346.44|1350.3|1343.9|212
1745209800000|2025-04-21 04:30:00|1350.69|1344.29|1350.88|1344.48|1351.7|1345.3|1349.74|1343.34|238
1745210100000|2025-04-21 04:35:00|1350.86|1344.46|1351.32|1344.92|1351.42|1345.02|1349.44|1343.04|200
1745210400000|2025-04-21 04:40:00|1351.27|1344.87|1351.03|1344.63|1352.32|1345.92|1350.45|1344.05|223
1745210700000|2025-04-21 04:45:00|1351.04|1344.64|1361.19|1354.79|1361.36|1354.96|1350.56|1344.16|195
1745211000000|2025-04-21 04:50:00|1361.12|1354.72|1359.67|1353.27|1361.36|1354.96|1359.61|1353.21|186
1745211300000|2025-04-21 04:55:00|1359.64|1353.24|1360.37|1353.97|1361.16|1354.76|1358.56|1352.16|250
1745211600000|2025-04-21 05:00:00|1360.36|1353.96|1358.21|1351.81|1360.81|1354.41|1356.6|1350.2|252
1745211900000|2025-04-21 05:05:00|1358.23|1351.83|1357.34|1350.94|1360.1|1353.7|1356.72|1350.32|220
1745212200000|2025-04-21 05:10:00|1357.32|1350.92|1356.21|1349.81|1357.47|1351.07|1355.86|1349.46|198
1745212500000|2025-04-21 05:15:00|1356.25|1349.85|1356.72|1350.32|1357.88|1351.48|1356.25|1349.85|162
1745212800000|2025-04-21 05:20:00|1356.63|1350.23|1357.88|1351.48|1358.31|1351.91|1355.96|1349.56|221
1745213100000|2025-04-21 05:25:00|1357.89|1351.49|1357.58|1351.18|1357.96|1351.56|1357.26|1350.86|169
1745213400000|2025-04-21 05:30:00|1357.6|1351.2|1356.37|1349.97|1358.08|1351.68|1355.01|1348.61|222
1745213700000|2025-04-21 05:35:00|1356.32|1349.92|1354.45|1348.05|1356.54|1350.14|1354.45|1348.05|179
1745214000000|2025-04-21 05:40:00|1354.42|1348.02|1354.57|1348.17|1354.92|1348.52|1353.84|1347.44|173
1745214300000|2025-04-21 05:45:00|1354.56|1348.16|1359.72|1353.32|1360.73|1354.33|1354.46|1348.06|277
1745214600000|2025-04-21 05:50:00|1359.83|1353.43|1360.18|1353.78|1364.82|1358.42|1359.83|1353.43|352
1745214900000|2025-04-21 05:55:00|1360.17|1353.77|1358.14|1351.74|1360.17|1353.77|1357.52|1351.12|242
1745215200000|2025-04-21 06:00:00|1358.16|1351.76|1360.05|1353.65|1360.51|1354.11|1358.16|1351.76|189
1745215500000|2025-04-21 06:05:00|1359.9|1353.5|1361.52|1355.12|1361.63|1355.23|1359.31|1352.91|238
1745215800000|2025-04-21 06:10:00|1361.63|1355.23|1361.24|1354.84|1363.33|1356.93|1361.15|1354.75|239
1745216100000|2025-04-21 06:15:00|1361.22|1354.82|1363.85|1357.45|1365.04|1358.64|1361.13|1354.73|266
1745216400000|2025-04-21 06:20:00|1363.87|1357.47|1362.28|1355.88|1365.04|1358.64|1360.63|1354.23|249
1745216700000|2025-04-21 06:25:00|1362.3|1355.9|1362.45|1356.05|1363.63|1357.23|1359.86|1353.46|278
1745217000000|2025-04-21 06:30:00|1362.63|1356.23|1363.34|1356.94|1363.88|1357.48|1361.87|1355.47|224
1745217300000|2025-04-21 06:35:00|1363.35|1356.95|1360.3|1353.9|1363.94|1357.54|1359.83|1353.43|201
1745217600000|2025-04-21 06:40:00|1360.38|1353.98|1360.76|1354.36|1360.88|1354.48|1360.3|1353.9|70
1745217900000|2025-04-21 06:45:00|1360.74|1354.34|1362.84|1356.44|1363.2|1356.8|1360.72|1354.32|168
1745218200000|2025-04-21 06:50:00|1362.86|1356.46|1360.66|1354.26|1362.86|1356.46|1360.36|1353.96|204
1745218500000|2025-04-21 06:55:00|1360.64|1354.24|1361.66|1355.26|1361.79|1355.39|1360.3|1353.9|173
1745218800000|2025-04-21 07:00:00|1361.65|1355.25|1362.62|1356.22|1363.12|1356.72|1361.14|1354.74|187
1745219100000|2025-04-21 07:05:00|1362.65|1356.25|1361.55|1355.15|1363.03|1356.63|1360.69|1354.29|193
1745219400000|2025-04-21 07:10:00|1361.54|1355.14|1360.95|1354.55|1361.54|1355.14|1358.75|1352.35|181
1745219700000|2025-04-21 07:15:00|1360.97|1354.57|1361.14|1354.74|1361.71|1355.31|1359.68|1353.28|212
1745220000000|2025-04-21 07:20:00|1361.17|1354.77|1359.19|1352.79|1361.22|1354.82|1359.08|1352.68|90
1745220300000|2025-04-21 07:25:00|1359.33|1352.93|1358.73|1352.33|1359.5|1353.1|1358.12|1351.72|131
1745220600000|2025-04-21 07:30:00|1358.79|1352.39|1362.88|1356.48|1363.02|1356.62|1358.37|1351.97|230
1745220900000|2025-04-21 07:35:00|1362.75|1356.35|1363.22|1356.82|1364.01|1357.61|1362.6|1356.2|178
1745221200000|2025-04-21 07:40:00|1363.2|1356.8|1364.44|1358.04|1364.44|1358.04|1363.2|1356.8|119
1745221500000|2025-04-21 07:45:00|1364.35|1357.95|1366.39|1359.99|1367.36|1360.96|1364.35|1357.95|92
1745221800000|2025-04-21 07:50:00|1366.03|1359.63|1366.98|1360.58|1367.18|1360.78|1366.02|1359.62|118
1745222100000|2025-04-21 07:55:00|1367.03|1360.63|1367.4|1361|1367.45|1361.05|1366.97|1360.57|43
1745222400000|2025-04-21 08:00:00|1367.42|1361.02|1371.74|1365.34|1371.74|1365.34|1367.09|1360.69|65
1745222700000|2025-04-21 08:05:00|1371.64|1365.24|1370.23|1363.83|1372.26|1365.86|1370.23|1363.83|102
1745223000000|2025-04-21 08:10:00|1370.24|1363.84|1369.66|1363.26|1370.25|1363.85|1368.07|1361.67|82
1745223300000|2025-04-21 08:15:00|1369.65|1363.25|1367.39|1360.99|1369.65|1363.25|1366.99|1360.59|165
1745223600000|2025-04-21 08:20:00|1367.48|1361.08|1367.41|1361.01|1368.73|1362.33|1366.58|1360.18|148
1745223900000|2025-04-21 08:25:00|1367.43|1361.03|1366.52|1360.12|1368.36|1361.96|1366.47|1360.07|156
1745224200000|2025-04-21 08:30:00|1366.56|1360.16|1361.7|1355.3|1366.67|1360.27|1361.49|1355.09|301
1745224500000|2025-04-21 08:35:00|1361.72|1355.32|1360.84|1354.44|1362.86|1356.46|1360.34|1353.94|251
1745224800000|2025-04-21 08:40:00|1360.82|1354.42|1361.45|1355.05|1361.78|1355.38|1360.22|1353.82|204
1745225100000|2025-04-21 08:45:00|1361.46|1355.06|1363.28|1356.88|1363.36|1356.96|1360.36|1353.96|228
1745225400000|2025-04-21 08:50:00|1363.3|1356.9|1363.54|1357.14|1363.83|1357.43|1362.61|1356.21|162
1745225700000|2025-04-21 08:55:00|1363.56|1357.16|1363.2|1356.8|1363.83|1357.43|1363.2|1356.8|168
1745226000000|2025-04-21 09:00:00|1363.23|1356.83|1362.25|1355.85|1364.11|1357.71|1361.69|1355.29|195
1745226300000|2025-04-21 09:05:00|1362.26|1355.86|1362.53|1356.13|1365.46|1359.06|1361.45|1355.05|282
1745226600000|2025-04-21 09:10:00|1362.32|1355.92|1359.83|1353.43|1362.32|1355.92|1359.83|1353.43|199
1745226900000|2025-04-21 09:15:00|1359.87|1353.47|1357.93|1351.53|1359.87|1353.47|1357.57|1351.17|170
1745227200000|2025-04-21 09:20:00|1357.92|1351.52|1360.12|1353.72|1360.46|1354.06|1357.63|1351.23|221
1745227500000|2025-04-21 09:25:00|1360.1|1353.7|1360.6|1354.2|1360.63|1354.23|1358.67|1352.27|290
1745227800000|2025-04-21 09:30:00|1360.5|1354.1|1354.75|1348.35|1362.54|1356.14|1354.41|1348.01|291
1745228100000|2025-04-21 09:35:00|1354.77|1348.37|1355.93|1349.53|1356.8|1350.4|1354.66|1348.26|222
1745228400000|2025-04-21 09:40:00|1355.78|1349.38|1356.53|1350.13|1356.53|1350.13|1354.71|1348.31|300
1745228700000|2025-04-21 09:45:00|1356.55|1350.15|1356.98|1350.58|1357.84|1351.44|1356.52|1350.12|253
1745229000000|2025-04-21 09:50:00|1356.96|1350.56|1357.48|1351.08|1357.79|1351.39|1356.72|1350.32|164
1745229300000|2025-04-21 09:55:00|1357.47|1351.07|1355.8|1349.4|1357.47|1351.07|1354.76|1348.36|97
1745229600000|2025-04-21 10:00:00|1355.81|1349.41|1354.79|1348.39|1356.4|1350|1354.34|1347.94|275
1745229900000|2025-04-21 10:05:00|1354.81|1348.41|1354.21|1347.81|1355.15|1348.75|1354.21|1347.81|191
1745230200000|2025-04-21 10:10:00|1354.2|1347.8|1353.11|1346.71|1354.21|1347.81|1352.98|1346.58|92
1745230500000|2025-04-21 10:15:00|1353.23|1346.83|1354.11|1347.71|1355.22|1348.82|1353.15|1346.75|260
1745230800000|2025-04-21 10:20:00|1354.09|1347.69|1354.08|1347.68|1356.5|1350.1|1353.89|1347.49|231
1745231100000|2025-04-21 10:25:00|1354.09|1347.69|1352.59|1346.19|1354.59|1348.19|1352.02|1345.62|207
1745231400000|2025-04-21 10:30:00|1352.6|1346.2|1351.94|1345.54|1352.92|1346.52|1351.94|1345.54|152
1745231700000|2025-04-21 10:35:00|1351.95|1345.55|1353.72|1347.32|1354.15|1347.75|1351.95|1345.55|247
1745232000000|2025-04-21 10:40:00|1353.73|1347.33|1353.9|1347.5|1354.12|1347.72|1352.72|1346.32|229
1745232300000|2025-04-21 10:45:00|1353.86|1347.46|1353.99|1347.59|1354.59|1348.19|1352.5|1346.1|281
1745232600000|2025-04-21 10:50:00|1353.92|1347.52|1355.65|1349.25|1355.79|1349.39|1353.59|1347.19|173
1745232900000|2025-04-21 10:55:00|1355.68|1349.28|1357.54|1351.14|1357.69|1351.29|1355.64|1349.24|95
1745233200000|2025-04-21 11:00:00|1357.55|1351.15|1354.92|1348.52|1357.59|1351.19|1354.7|1348.3|256
1745233500000|2025-04-21 11:05:00|1354.85|1348.45|1352.7|1346.3|1354.85|1348.45|1352.6|1346.2|202
1745233800000|2025-04-21 11:10:00|1352.72|1346.32|1350.86|1344.46|1352.97|1346.57|1350.75|1344.35|204
1745234100000|2025-04-21 11:15:00|1350.88|1344.48|1347.11|1340.71|1350.89|1344.49|1346.91|1340.51|310
1745234400000|2025-04-21 11:20:00|1347|1340.6|1343.28|1336.88|1347.06|1340.66|1342.94|1336.54|330
1745234700000|2025-04-21 11:25:00|1343.26|1336.86|1345.08|1338.68|1345.08|1338.68|1342.94|1336.54|177
1745235000000|2025-04-21 11:30:00|1345.7|1339.3|1348.13|1341.73|1348.68|1342.28|1344.62|1338.22|314
1745235300000|2025-04-21 11:35:00|1348.12|1341.72|1346.77|1340.37|1348.43|1342.03|1346.77|1340.37|271
1745235600000|2025-04-21 11:40:00|1346.75|1340.35|1348.18|1341.78|1348.35|1341.95|1346.75|1340.35|31
1745235900000|2025-04-21 11:45:00|1348.55|1342.15|1347.98|1341.58|1349.01|1342.61|1346.86|1340.46|156
1745236200000|2025-04-21 11:50:00|1348.21|1341.81|1348.2|1341.8|1348.99|1342.59|1347.8|1341.4|115
1745236500000|2025-04-21 11:55:00|1348.19|1341.79|1348.2|1341.8|1348.2|1341.8|1348.17|1341.77|6
1745236800000|2025-04-21 12:00:00|1348.39|1341.99|1349.11|1342.71|1349.11|1342.71|1348.31|1341.91|108
1745237100000|2025-04-21 12:05:00|1349.26|1342.86|1349.68|1343.28|1350.52|1344.12|1348.2|1341.8|93
1745237400000|2025-04-21 12:10:00|1349.66|1343.26|1350.5|1344.1|1351|1344.6|1349.41|1343.01|106
1745237700000|2025-04-21 12:15:00|1350.49|1344.09|1348.44|1342.04|1350.49|1344.09|1348.44|1342.04|100
1745238000000|2025-04-21 12:20:00|1348.47|1342.07|1348.7|1342.3|1350.56|1344.16|1348.33|1341.93|207
1745238300000|2025-04-21 12:25:00|1348.45|1342.05|1348.2|1341.8|1348.45|1342.05|1348.2|1341.8|3
1745238600000|2025-04-21 12:30:00|1348.4|1342|1346.54|1340.14|1348.6|1342.2|1346.04|1339.64|75
1745238900000|2025-04-21 12:35:00|1346.61|1340.21|1348.25|1341.85|1348.43|1342.03|1346.15|1339.75|173
1745239200000|2025-04-21 12:40:00|1347.96|1341.56|1345.47|1339.07|1347.99|1341.59|1345.47|1339.07|98
1745239500000|2025-04-21 12:45:00|1345.53|1339.13|1345.83|1339.43|1346.46|1340.06|1345.53|1339.13|113
1745239800000|2025-04-21 12:50:00|1345.82|1339.42|1344.7|1338.3|1346.42|1340.02|1344.01|1337.61|176
1745240100000|2025-04-21 12:55:00|1344.71|1338.31|1343.8|1337.4|1344.75|1338.35|1343.8|1337.4|37
1745240400000|2025-04-21 13:00:00|1343.5|1337.1|1341|1334.6|1343.5|1337.1|1341|1334.6|27
1745240700000|2025-04-21 13:05:00|1341.08|1334.68|1339.46|1333.06|1342.55|1336.15|1339.46|1333.06|265
1745241000000|2025-04-21 13:10:00|1339.52|1333.12|1342.71|1336.31|1342.71|1336.31|1339.52|1333.12|239
1745241300000|2025-04-21 13:15:00|1342.72|1336.32|1343.2|1336.8|1343.94|1337.54|1342.71|1336.31|59
1745241600000|2025-04-21 13:20:00|1343.4|1337|1346.11|1339.71|1346.4|1340|1343.2|1336.8|171
1745241900000|2025-04-21 13:25:00|1346.3|1339.9|1346.83|1340.43|1346.97|1340.57|1345.89|1339.49|127
1745242200000|2025-04-21 13:30:00|1346.86|1340.46|1346.24|1339.84|1348.53|1342.13|1345.21|1338.81|307
1745242500000|2025-04-21 13:35:00|1346.23|1339.83|1347.72|1341.32|1347.88|1341.48|1340.05|1333.65|380
1745242800000|2025-04-21 13:40:00|1347.71|1341.31|1344.24|1337.84|1348.4|1342|1343.23|1336.83|389
1745243100000|2025-04-21 13:45:00|1344.3|1337.9|1345.94|1339.54|1346.24|1339.84|1341.51|1335.11|354
1745243400000|2025-04-21 13:50:00|1345.92|1339.52|1343.76|1337.36|1347.34|1340.94|1343.66|1337.26|277
1745243700000|2025-04-21 13:55:00|1343.11|1336.71|1339.46|1333.06|1343.11|1336.71|1339.46|1333.06|205
1745244000000|2025-04-21 14:00:00|1339.24|1332.84|1341.62|1335.22|1341.99|1335.59|1336.1|1329.7|323
1745244300000|2025-04-21 14:05:00|1341.66|1335.26|1343.08|1336.68|1343.35|1336.95|1341.12|1334.72|249
1745244600000|2025-04-21 14:10:00|1343.15|1336.75|1345.94|1339.54|1345.94|1339.54|1342.96|1336.56|179
1745244900000|2025-04-21 14:15:00|1346.08|1339.68|1347.47|1341.07|1347.47|1341.07|1344.22|1337.82|261
1745245200000|2025-04-21 14:20:00|1347.45|1341.05|1355.47|1349.07|1360.16|1353.76|1347.45|1341.05|382
1745245500000|2025-04-21 14:25:00|1355.42|1349.02|1358.21|1351.81|1358.34|1351.94|1354.57|1348.17|406
1745245800000|2025-04-21 14:30:00|1358.18|1351.78|1356.11|1349.71|1361.14|1354.74|1354.85|1348.45|371
1745246100000|2025-04-21 14:35:00|1356.08|1349.68|1358.19|1351.79|1359.41|1353.01|1353.41|1347.01|426
1745246400000|2025-04-21 14:40:00|1358.17|1351.77|1355.23|1348.83|1361.35|1354.95|1354|1347.6|341
1745246700000|2025-04-21 14:45:00|1355.12|1348.72|1349.42|1343.02|1356.64|1350.24|1349.22|1342.82|330
1745247000000|2025-04-21 14:50:00|1349.47|1343.07|1353.39|1346.99|1353.56|1347.16|1348.12|1341.72|309
1745247300000|2025-04-21 14:55:00|1353.42|1347.02|1355.49|1349.09|1355.61|1349.21|1351.73|1345.33|224
1745247600000|2025-04-21 15:00:00|1355.23|1348.83|1353.09|1346.69|1356|1349.6|1352.2|1345.8|232
1745247900000|2025-04-21 15:05:00|1353.1|1346.7|1347.79|1341.39|1353.38|1346.98|1346.32|1339.92|317
1745248200000|2025-04-21 15:10:00|1347.8|1341.4|1345.94|1339.54|1348.69|1342.29|1344.34|1337.94|387
1745248500000|2025-04-21 15:15:00|1345.82|1339.42|1352.17|1345.77|1352.96|1346.56|1345.8|1339.4|279
1745248800000|2025-04-21 15:20:00|1351.98|1345.58|1348.98|1342.58|1352.75|1346.35|1347.62|1341.22|314
1745249100000|2025-04-21 15:25:00|1348.3|1341.9|1348.89|1342.49|1348.98|1342.58|1347.48|1341.08|129
1745249400000|2025-04-21 15:30:00|1348.91|1342.51|1346.85|1340.45|1350.65|1344.25|1346.32|1339.92|193
1745249700000|2025-04-21 15:35:00|1346.79|1340.39|1345|1338.6|1346.94|1340.54|1343.41|1337.01|304
1745250000000|2025-04-21 15:40:00|1344.96|1338.56|1343.41|1337.01|1345.88|1339.48|1343.41|1337.01|171
1745250300000|2025-04-21 15:45:00|1342.71|1336.31|1339.96|1333.56|1342.71|1336.31|1337.09|1330.69|293
1745250600000|2025-04-21 15:50:00|1339.98|1333.58|1338.73|1332.33|1339.98|1333.58|1337.97|1331.57|167
1745250900000|2025-04-21 15:55:00|1338.76|1332.36|1339.73|1333.33|1339.77|1333.37|1338.58|1332.18|177
1745251200000|2025-04-21 16:00:00|1339.75|1333.35|1339.23|1332.83|1341.56|1335.16|1338.37|1331.97|197
1745251500000|2025-04-21 16:05:00|1339.06|1332.66|1339.46|1333.06|1339.68|1333.28|1336.36|1329.96|207
1745251800000|2025-04-21 16:10:00|1339.36|1332.96|1339.79|1333.39|1341.49|1335.09|1339.28|1332.88|286
1745252100000|2025-04-21 16:15:00|1339.7|1333.3|1337.08|1330.68|1340.36|1333.96|1336.36|1329.96|166
1745252400000|2025-04-21 16:20:00|1337.1|1330.7|1337.19|1330.79|1337.19|1330.79|1335.69|1329.29|142
1745252700000|2025-04-21 16:25:00|1337.22|1330.82|1331.59|1325.19|1337.32|1330.92|1330.36|1323.96|192
1745253000000|2025-04-21 16:30:00|1331.54|1325.14|1330.27|1323.87|1332.73|1326.33|1330.2|1323.8|197
1745253300000|2025-04-21 16:35:00|1330.24|1323.84|1329.81|1323.41|1332.58|1326.18|1329.77|1323.37|263
1745253600000|2025-04-21 16:40:00|1329.83|1323.43|1329.29|1322.89|1331.81|1325.41|1328.7|1322.3|157
1745253900000|2025-04-21 16:45:00|1328.89|1322.49|1324.77|1318.37|1328.89|1322.49|1323.7|1317.3|232
1745254200000|2025-04-21 16:50:00|1324.79|1318.39|1319.73|1313.33|1324.95|1318.55|1319.73|1313.33|212
1745254500000|2025-04-21 16:55:00|1319.46|1313.06|1314.34|1307.94|1319.46|1313.06|1314.3|1307.9|273
1745254800000|2025-04-21 17:00:00|1314.37|1307.97|1307.08|1300.68|1314.38|1307.98|1306.17|1299.77|367
1745255100000|2025-04-21 17:05:00|1307.13|1300.73|1309.81|1303.41|1311.26|1304.86|1301.2|1294.8|448
1745255400000|2025-04-21 17:10:00|1309.64|1303.24|1312.63|1306.23|1313.26|1306.86|1307.95|1301.55|429
1745255700000|2025-04-21 17:15:00|1312.58|1306.18|1314.77|1308.37|1316.51|1310.11|1308.91|1302.51|488
1745256000000|2025-04-21 17:20:00|1314.86|1308.46|1310.37|1303.97|1315.01|1308.61|1309.15|1302.75|442
1745256300000|2025-04-21 17:25:00|1310.61|1304.21|1314.87|1308.47|1316.26|1309.86|1310.61|1304.21|268
1745256600000|2025-04-21 17:30:00|1314.81|1308.41|1315.42|1309.02|1317.16|1310.76|1313.26|1306.86|408
1745256900000|2025-04-21 17:35:00|1315.34|1308.94|1315.42|1309.02|1317.57|1311.17|1311.84|1305.44|332
1745257200000|2025-04-21 17:40:00|1315.46|1309.06|1313.86|1307.46|1316.64|1310.24|1313.75|1307.35|369
1745257500000|2025-04-21 17:45:00|1313.76|1307.36|1315.86|1309.46|1317.48|1311.08|1313.54|1307.14|355
1745257800000|2025-04-21 17:50:00|1315.8|1309.4|1310.05|1303.65|1315.8|1309.4|1309.66|1303.26|375
1745258100000|2025-04-21 17:55:00|1310.01|1303.61|1306.43|1300.03|1310.01|1303.61|1305.69|1299.29|311
1745258400000|2025-04-21 18:00:00|1306.33|1299.93|1305.63|1299.23|1308.2|1301.8|1301.87|1295.47|374
1745258700000|2025-04-21 18:05:00|1305.66|1299.26|1306|1299.6|1308.11|1301.71|1303.95|1297.55|364
1745259000000|2025-04-21 18:10:00|1306.06|1299.66|1307.65|1301.25|1308.21|1301.81|1304.24|1297.84|266
1745259300000|2025-04-21 18:15:00|1307.66|1301.26|1307.28|1300.88|1309.41|1303.01|1307.25|1300.85|303
1745259600000|2025-04-21 18:20:00|1307.26|1300.86|1304.91|1298.51|1307.26|1300.86|1304.2|1297.8|158
1745259900000|2025-04-21 18:25:00|1304.77|1298.37|1304.87|1298.47|1305.21|1298.81|1303.38|1296.98|246
1745260200000|2025-04-21 18:30:00|1304.86|1298.46|1305.79|1299.39|1307.32|1300.92|1303.33|1296.93|327
1745260500000|2025-04-21 18:35:00|1305.81|1299.41|1309.62|1303.22|1309.63|1303.23|1305.81|1299.41|321
1745260800000|2025-04-21 18:40:00|1309.58|1303.18|1305.6|1299.2|1309.63|1303.23|1304.95|1298.55|238
1745261100000|2025-04-21 18:45:00|1305.62|1299.22|1304.81|1298.41|1307.61|1301.21|1304.11|1297.71|277
1745261400000|2025-04-21 18:50:00|1304.79|1298.39|1305.67|1299.27|1306.04|1299.64|1304.14|1297.74|250
1745261700000|2025-04-21 18:55:00|1305.56|1299.16|1303.2|1296.8|1305.56|1299.16|1303.2|1296.8|274
1745262000000|2025-04-21 19:00:00|1302.39|1295.99|1305.74|1299.34|1306.32|1299.92|1301.28|1294.88|318
1745262300000|2025-04-21 19:05:00|1305.72|1299.32|1310.53|1304.13|1310.62|1304.22|1305.72|1299.32|199
1745262600000|2025-04-21 19:10:00|1310.54|1304.14|1310.49|1304.09|1310.76|1304.36|1309.86|1303.46|157
1745262900000|2025-04-21 19:15:00|1310.52|1304.12|1313.2|1306.8|1313.2|1306.8|1309.94|1303.54|142
1745263200000|2025-04-21 19:20:00|1313.21|1306.81|1313.78|1307.38|1315.26|1308.86|1313.21|1306.81|223
1745263500000|2025-04-21 19:25:00|1313.76|1307.36|1314.55|1308.15|1314.59|1308.19|1313.09|1306.69|222
1745263800000|2025-04-21 19:30:00|1314.59|1308.19|1316.69|1310.29|1316.69|1310.29|1314.2|1307.8|264
1745264100000|2025-04-21 19:35:00|1316.62|1310.22|1317.52|1311.12|1317.75|1311.35|1315.18|1308.78|183
1745264400000|2025-04-21 19:40:00|1317.51|1311.11|1316.53|1310.13|1317.75|1311.35|1315.76|1309.36|234
1745264700000|2025-04-21 19:45:00|1316.54|1310.14|1315.04|1308.64|1316.77|1310.37|1314.23|1307.83|172
1745265000000|2025-04-21 19:50:00|1315.03|1308.63|1316.9|1310.5|1316.9|1310.5|1314.48|1308.08|133
1745265300000|2025-04-21 19:55:00|1317.31|1310.91|1317.06|1310.66|1317.73|1311.33|1316.22|1309.82|205
1745265600000|2025-04-21 20:00:00|1317.04|1310.64|1315.2|1308.8|1317.08|1310.68|1315.2|1308.8|189
1745265900000|2025-04-21 20:05:00|1315.69|1309.29|1316.4|1310|1317.73|1311.33|1315.69|1309.29|173
1745266200000|2025-04-21 20:10:00|1316.39|1309.99|1315.59|1309.19|1316.92|1310.52|1315.52|1309.12|212
1745266500000|2025-04-21 20:15:00|1315.63|1309.23|1315.2|1308.8|1315.8|1309.4|1315.2|1308.8|121
1745266800000|2025-04-21 20:20:00|1314.62|1308.22|1312.37|1305.97|1314.62|1308.22|1312.02|1305.62|44
1745267100000|2025-04-21 20:25:00|1312.33|1305.93|1312.64|1306.24|1312.79|1306.39|1312.05|1305.65|143
1745267400000|2025-04-21 20:30:00|1312.62|1306.22|1312.92|1306.52|1314.86|1308.46|1311.62|1305.22|259
1745267700000|2025-04-21 20:35:00|1313.22|1306.82|1313.99|1307.59|1314.87|1308.47|1313.19|1306.79|189
1745268000000|2025-04-21 20:40:00|1313.92|1307.52|1314.93|1308.53|1314.95|1308.55|1313.8|1307.4|166
1745268300000|2025-04-21 20:45:00|1314.94|1308.54|1314.71|1308.31|1316.43|1310.03|1314.27|1307.87|114
1745268600000|2025-04-21 20:50:00|1314.78|1308.38|1314.62|1308.22|1315.11|1308.71|1313.82|1307.42|141
1745268900000|2025-04-21 20:55:00|1313.8|1307.4|1314.78|1308.38|1314.78|1308.38|1313.57|1307.17|109
1745269200000|2025-04-21 21:00:00|1314.72|1308.32|1312.2|1305.8|1314.72|1308.32|1312.2|1305.8|183
1745269500000|2025-04-21 21:05:00|1312.19|1305.79|1312.82|1306.42|1312.83|1306.43|1311.82|1305.42|148
1745269800000|2025-04-21 21:10:00|1312.76|1306.36|1314.88|1308.48|1314.88|1308.48|1312.76|1306.36|150
1745270100000|2025-04-21 21:15:00|1314.75|1308.35|1312.43|1306.03|1314.89|1308.49|1311.84|1305.44|219
1745270400000|2025-04-21 21:20:00|1312.32|1305.92|1310.83|1304.43|1312.32|1305.92|1310.35|1303.95|97
1745270700000|2025-04-21 21:25:00|1310.82|1304.42|1310.67|1304.27|1311.8|1305.4|1308.41|1302.01|163
1745271000000|2025-04-21 21:30:00|1310.6|1304.2|1310.47|1304.07|1310.62|1304.22|1307.35|1300.95|240
1745271300000|2025-04-21 21:35:00|1310.5|1304.1|1311.1|1304.7|1312.06|1305.66|1310.45|1304.05|149
1745271600000|2025-04-21 21:40:00|1311.03|1304.63|1311.83|1305.43|1312.12|1305.72|1310.73|1304.33|205
1745271900000|2025-04-21 21:45:00|1311.85|1305.45|1312.9|1306.5|1312.91|1306.51|1311.52|1305.12|182
1745272200000|2025-04-21 21:50:00|1312.89|1306.49|1314.3|1307.9|1314.33|1307.93|1312.88|1306.48|68
1745272500000|2025-04-21 21:55:00|1314.26|1307.86|1311.79|1305.39|1314.7|1308.3|1311.79|1305.39|136
1745272800000|2025-04-21 22:00:00|1311.81|1305.41|1308.7|1302.3|1311.89|1305.49|1308.21|1301.81|265
1745273100000|2025-04-21 22:05:00|1308.89|1302.49|1309.08|1302.68|1310.29|1303.89|1307.56|1301.16|242
1745273400000|2025-04-21 22:10:00|1309.01|1302.61|1309.77|1303.37|1310.2|1303.8|1308.69|1302.29|168
1745273700000|2025-04-21 22:15:00|1309.79|1303.39|1306.82|1300.42|1309.79|1303.39|1306.27|1299.87|190
1745274000000|2025-04-21 22:20:00|1306.81|1300.41|1308.61|1302.21|1308.84|1302.44|1306.6|1300.2|199
1745274300000|2025-04-21 22:25:00|1308.64|1302.24|1308.65|1302.25|1308.84|1302.44|1307.96|1301.56|138
1745274600000|2025-04-21 22:30:00|1308.66|1302.26|1310.36|1303.96|1310.36|1303.96|1308.66|1302.26|115
1745274900000|2025-04-21 22:35:00|1310.45|1304.05|1310.63|1304.23|1311.08|1304.68|1310.32|1303.92|156
1745275200000|2025-04-21 22:40:00|1310.47|1304.07|1310.09|1303.69|1310.93|1304.53|1309.58|1303.18|164
1745275500000|2025-04-21 22:45:00|1309.9|1303.5|1310.45|1304.05|1310.76|1304.36|1309.9|1303.5|184
1745275800000|2025-04-21 22:50:00|1310.51|1304.11|1310.12|1303.72|1310.95|1304.55|1309.73|1303.33|156
1745276100000|2025-04-21 22:55:00|1310.11|1303.71|1311.12|1304.72|1311.98|1305.58|1309.86|1303.46|139
1745276400000|2025-04-21 23:00:00|1311.07|1304.67|1306.71|1300.31|1311.07|1304.67|1306.4|1300|242
1745276700000|2025-04-21 23:05:00|1306.81|1300.41|1305.89|1299.49|1307.4|1301|1304.89|1298.49|213
1745277000000|2025-04-21 23:10:00|1305.91|1299.51|1306.86|1300.46|1307.79|1301.39|1305.62|1299.22|223
1745277300000|2025-04-21 23:15:00|1306.81|1300.41|1306.98|1300.58|1307.41|1301.01|1305.9|1299.5|215
1745277600000|2025-04-21 23:20:00|1307.01|1300.61|1307.53|1301.13|1307.74|1301.34|1306.64|1300.24|231
1745277900000|2025-04-21 23:25:00|1307.55|1301.15|1309.18|1302.78|1309.18|1302.78|1307.55|1301.15|117
1745278200000|2025-04-21 23:30:00|1309.55|1303.15|1307.54|1301.14|1310.41|1304.01|1307.54|1301.14|105
1745278500000|2025-04-21 23:35:00|1307.55|1301.15|1307.87|1301.47|1308.08|1301.68|1307.17|1300.77|161
1745278800000|2025-04-21 23:40:00|1307.8|1301.4|1306.87|1300.47|1307.92|1301.52|1306.64|1300.24|195
1745279100000|2025-04-21 23:45:00|1306.79|1300.39|1311.53|1305.13|1311.53|1305.13|1305.6|1299.2|242
1745279400000|2025-04-21 23:50:00|1311.55|1305.15|1314.5|1308.1|1314.63|1308.23|1311.45|1305.05|229
1745279700000|2025-04-21 23:55:00|1314.51|1308.11|1313.44|1307.04|1315.06|1308.66|1313.33|1306.93|188
1745280000000|2025-04-22 00:00:00|1313.46|1307.06|1311.84|1305.44|1315.06|1308.66|1311.84|1305.44|291
1745280300000|2025-04-22 00:05:00|1311.81|1305.41|1311.64|1305.24|1315.5|1309.1|1310.95|1304.55|303
1745280600000|2025-04-22 00:10:00|1311.63|1305.23|1311.36|1304.96|1312.45|1306.05|1309.6|1303.2|249
1745280900000|2025-04-22 00:15:00|1311.51|1305.11|1312.54|1306.14|1312.8|1306.4|1309.87|1303.47|348
1745281200000|2025-04-22 00:20:00|1312.53|1306.13|1310.47|1304.07|1312.8|1306.4|1310.35|1303.95|252
1745281500000|2025-04-22 00:25:00|1310.45|1304.05|1311.77|1305.37|1311.77|1305.37|1309.86|1303.46|219
1745281800000|2025-04-22 00:30:00|1311.68|1305.28|1303.82|1297.42|1311.72|1305.32|1303.55|1297.15|291
1745282100000|2025-04-22 00:35:00|1303.81|1297.41|1302.05|1295.65|1303.97|1297.57|1292.36|1285.96|427
1745282400000|2025-04-22 00:40:00|1302.06|1295.66|1306.12|1299.72|1306.28|1299.88|1301.13|1294.73|403
1745282700000|2025-04-22 00:45:00|1306.1|1299.7|1304.8|1298.4|1306.1|1299.7|1301.18|1294.78|369
1745283000000|2025-04-22 00:50:00|1304.81|1298.41|1308.05|1301.65|1308.05|1301.65|1304.48|1298.08|250
1745283300000|2025-04-22 00:55:00|1307.85|1301.45|1310.68|1304.28|1310.68|1304.28|1307.85|1301.45|54
1745283600000|2025-04-22 01:00:00|1310.71|1304.31|1311.36|1304.96|1311.42|1305.02|1308.05|1301.65|280
1745283900000|2025-04-22 01:05:00|1311.33|1304.93|1313.95|1307.55|1313.95|1307.55|1311.05|1304.65|127
1745284200000|2025-04-22 01:10:00|1313.91|1307.51|1316.67|1310.27|1317.45|1311.05|1313.74|1307.34|110
1745284500000|2025-04-22 01:15:00|1316.6|1310.2|1326.35|1319.95|1327.73|1321.33|1316.5|1310.1|519
1745284800000|2025-04-22 01:20:00|1326.36|1319.96|1327.02|1320.62|1333.2|1326.8|1326.36|1319.96|430
1745285100000|2025-04-22 01:25:00|1327.35|1320.95|1323.94|1317.54|1330.14|1323.74|1323.94|1317.54|482
1745285400000|2025-04-22 01:30:00|1323.91|1317.51|1329.09|1322.69|1330.64|1324.24|1323.79|1317.39|389
1745285700000|2025-04-22 01:35:00|1329.12|1322.72|1326.61|1320.21|1329.61|1323.21|1325.8|1319.4|421
1745286000000|2025-04-22 01:40:00|1326.66|1320.26|1330.18|1323.78|1330.55|1324.15|1326.17|1319.77|310
1745286300000|2025-04-22 01:45:00|1330.15|1323.75|1329.55|1323.15|1331.37|1324.97|1328.03|1321.63|299
1745286600000|2025-04-22 01:50:00|1329.54|1323.14|1327.45|1321.05|1331.29|1324.89|1326.82|1320.42|345
1745286900000|2025-04-22 01:55:00|1327.5|1321.1|1327.07|1320.67|1329.82|1323.42|1326.69|1320.29|267
1745287200000|2025-04-22 02:00:00|1327.22|1320.82|1331.66|1325.26|1332.73|1326.33|1327.15|1320.75|336
1745287500000|2025-04-22 02:05:00|1331.69|1325.29|1329.46|1323.06|1332.37|1325.97|1328.59|1322.19|281
1745287800000|2025-04-22 02:10:00|1329.41|1323.01|1324.86|1318.46|1329.41|1323.01|1324.33|1317.93|227
1745288100000|2025-04-22 02:15:00|1324.82|1318.42|1321.59|1315.19|1324.82|1318.42|1321.1|1314.7|280
1745288400000|2025-04-22 02:20:00|1321.49|1315.09|1322.27|1315.87|1323.84|1317.44|1321.36|1314.96|332
1745288700000|2025-04-22 02:25:00|1322.24|1315.84|1318.33|1311.93|1322.6|1316.2|1315.45|1309.05|416
1745289000000|2025-04-22 02:30:00|1318.35|1311.95|1318.83|1312.43|1319.27|1312.87|1314.51|1308.11|456
1745289300000|2025-04-22 02:35:00|1318.77|1312.37|1317.53|1311.13|1321.96|1315.56|1317.53|1311.13|302
1745289600000|2025-04-22 02:40:00|1317.51|1311.11|1315.42|1309.02|1319.08|1312.68|1315.27|1308.87|303
1745289900000|2025-04-22 02:45:00|1315.32|1308.92|1318.96|1312.56|1319.81|1313.41|1314.08|1307.68|259
1745290200000|2025-04-22 02:50:00|1318.52|1312.12|1316.26|1309.86|1319.41|1313.01|1315.72|1309.32|246
1745290500000|2025-04-22 02:55:00|1316.28|1309.88|1318.68|1312.28|1319.26|1312.86|1316.13|1309.73|240
1745290800000|2025-04-22 03:00:00|1318.7|1312.3|1320.1|1313.7|1320.66|1314.26|1317.34|1310.94|342
1745291100000|2025-04-22 03:05:00|1320.14|1313.74|1316.62|1310.22|1320.14|1313.74|1315.87|1309.47|389
1745291400000|2025-04-22 03:10:00|1316.64|1310.24|1316.58|1310.18|1316.9|1310.5|1314.42|1308.02|381
1745291700000|2025-04-22 03:15:00|1316.59|1310.19|1318.27|1311.87|1319.29|1312.89|1315.58|1309.18|312
1745292000000|2025-04-22 03:20:00|1318.28|1311.88|1318.06|1311.66|1318.3|1311.9|1316.2|1309.8|270
1745292300000|2025-04-22 03:25:00|1318.09|1311.69|1316.2|1309.8|1318.31|1311.91|1315.97|1309.57|231
1745292600000|2025-04-22 03:30:00|1316.19|1309.79|1315.46|1309.06|1316.83|1310.43|1314.47|1308.07|259
1745292900000|2025-04-22 03:35:00|1315.48|1309.08|1315.1|1308.7|1315.85|1309.45|1314.3|1307.9|258
1745293200000|2025-04-22 03:40:00|1315.17|1308.77|1316.44|1310.04|1316.82|1310.42|1314.79|1308.39|221
1745293500000|2025-04-22 03:45:00|1316.45|1310.05|1316.35|1309.95|1317.38|1310.98|1315.53|1309.13|262
1745293800000|2025-04-22 03:50:00|1316.33|1309.93|1314.55|1308.15|1317.34|1310.94|1314.3|1307.9|129
1745294100000|2025-04-22 03:55:00|1314.7|1308.3|1315.72|1309.32|1315.83|1309.43|1314.12|1307.72|135
1745294400000|2025-04-22 04:00:00|1315.61|1309.21|1316.14|1309.74|1316.53|1310.13|1314.86|1308.46|156
1745294700000|2025-04-22 04:05:00|1316.79|1310.39|1319.07|1312.67|1319.42|1313.02|1316.64|1310.24|173
1745295000000|2025-04-22 04:10:00|1319.03|1312.63|1314.97|1308.57|1319.37|1312.97|1314.78|1308.38|238
1745295300000|2025-04-22 04:15:00|1314.93|1308.53|1313.34|1306.94|1314.96|1308.56|1312.63|1306.23|176
1745295600000|2025-04-22 04:20:00|1313.32|1306.92|1313.6|1307.2|1314.83|1308.43|1312.65|1306.25|242
1745295900000|2025-04-22 04:25:00|1313.57|1307.17|1311.97|1305.57|1313.81|1307.41|1311.64|1305.24|209
1745296200000|2025-04-22 04:30:00|1312.29|1305.89|1311.95|1305.55|1312.63|1306.23|1310.47|1304.07|279
1745296500000|2025-04-22 04:35:00|1311.94|1305.54|1311.96|1305.56|1312.09|1305.69|1310.41|1304.01|241
1745296800000|2025-04-22 04:40:00|1311.95|1305.55|1312.23|1305.83|1312.92|1306.52|1311.41|1305.01|242
1745297100000|2025-04-22 04:45:00|1312.16|1305.76|1311.28|1304.88|1312.47|1306.07|1310.41|1304.01|256
1745297400000|2025-04-22 04:50:00|1311|1304.6|1309.23|1302.83|1311|1304.6|1308.65|1302.25|180
1745297700000|2025-04-22 04:55:00|1309.31|1302.91|1306.66|1300.26|1310.67|1304.27|1306.64|1300.24|189
1745298000000|2025-04-22 05:00:00|1306.71|1300.31|1307.46|1301.06|1309.51|1303.11|1305.23|1298.83|311
1745298300000|2025-04-22 05:05:00|1307.43|1301.03|1308.35|1301.95|1309.95|1303.55|1306.52|1300.12|317
1745298600000|2025-04-22 05:10:00|1308.44|1302.04|1305.67|1299.27|1308.52|1302.12|1305.61|1299.21|299
1745298900000|2025-04-22 05:15:00|1305.68|1299.28|1308.46|1302.06|1308.55|1302.15|1305.47|1299.07|292
1745299200000|2025-04-22 05:20:00|1308.47|1302.07|1305.61|1299.21|1308.5|1302.1|1305.61|1299.21|268
1745299500000|2025-04-22 05:25:00|1305.6|1299.2|1307.34|1300.94|1307.36|1300.96|1305.36|1298.96|200
1745299800000|2025-04-22 05:30:00|1307.33|1300.93|1311.59|1305.19|1311.59|1305.19|1306.51|1300.11|276
1745300100000|2025-04-22 05:35:00|1311.5|1305.1|1311.42|1305.02|1311.59|1305.19|1309.37|1302.97|261
1745300400000|2025-04-22 05:40:00|1311.43|1305.03|1310.71|1304.31|1312.96|1306.56|1310.71|1304.31|193
1745300700000|2025-04-22 05:45:00|1311.09|1304.69|1313.52|1307.12|1313.52|1307.12|1310.54|1304.14|230
1745301000000|2025-04-22 05:50:00|1313.34|1306.94|1314.87|1308.47|1314.87|1308.47|1312.72|1306.32|101
1745301300000|2025-04-22 05:55:00|1315.11|1308.71|1315.91|1309.51|1316.1|1309.7|1315.11|1308.71|145
1745301600000|2025-04-22 06:00:00|1315.77|1309.37|1316.84|1310.44|1316.9|1310.5|1315.46|1309.06|151
1745301900000|2025-04-22 06:05:00|1316.86|1310.46|1315.62|1309.22|1317|1310.6|1315.4|1309|89
1745302200000|2025-04-22 06:10:00|1315.58|1309.18|1314.55|1308.15|1315.83|1309.43|1313.58|1307.18|236
1745302500000|2025-04-22 06:15:00|1314.65|1308.25|1312.01|1305.61|1314.92|1308.52|1311.92|1305.52|196
1745302800000|2025-04-22 06:20:00|1312|1305.6|1311.3|1304.9|1314.39|1307.99|1311.29|1304.89|284
1745303100000|2025-04-22 06:25:00|1311.32|1304.92|1308.56|1302.16|1313.97|1307.57|1308.4|1302|285
1745303400000|2025-04-22 06:30:00|1308.54|1302.14|1308.8|1302.4|1310.56|1304.16|1307.8|1301.4|298
1745303700000|2025-04-22 06:35:00|1308.79|1302.39|1304.69|1298.29|1308.79|1302.39|1304.69|1298.29|207
1745304000000|2025-04-22 06:40:00|1304.76|1298.36|1305.86|1299.46|1306.68|1300.28|1304.76|1298.36|177
1745304300000|2025-04-22 06:45:00|1305.87|1299.47|1306.38|1299.98|1307.37|1300.97|1305.2|1298.8|336
1745304600000|2025-04-22 06:50:00|1306.43|1300.03|1306.88|1300.48|1307.16|1300.76|1304.77|1298.37|267
1745304900000|2025-04-22 06:55:00|1306.9|1300.5|1309.39|1302.99|1309.39|1302.99|1306.19|1299.79|195
1745305200000|2025-04-22 07:00:00|1309.4|1303|1309.84|1303.44|1309.84|1303.44|1309.4|1303|11
1745305800000|2025-04-22 07:10:00|1308.23|1301.83|1307.88|1301.48|1308.85|1302.45|1307.87|1301.47|35
1745306100000|2025-04-22 07:15:00|1307.83|1301.43|1310.79|1304.39|1310.79|1304.39|1307.8|1301.4|83
1745306400000|2025-04-22 07:20:00|1310.8|1304.4|1313.34|1306.94|1313.34|1306.94|1310.8|1304.4|57
1745306700000|2025-04-22 07:25:00|1314.17|1307.77|1317.6|1311.2|1317.6|1311.2|1314.17|1307.77|70
1745307000000|2025-04-22 07:30:00|1317.9|1311.5|1331.92|1325.52|1332.63|1326.23|1317.9|1311.5|239
1745307300000|2025-04-22 07:35:00|1332.14|1325.74|1328.64|1322.24|1335.89|1329.49|1328.64|1322.24|191
1745307600000|2025-04-22 07:40:00|1328.54|1322.14|1326.97|1320.57|1330.14|1323.74|1325.83|1319.43|209
1745307900000|2025-04-22 07:45:00|1326.98|1320.58|1330.74|1324.34|1335.99|1329.59|1326.98|1320.58|210
1745308200000|2025-04-22 07:50:00|1330.73|1324.33|1329.53|1323.13|1332.09|1325.69|1328.63|1322.23|142
1745308500000|2025-04-22 07:55:00|1329.57|1323.17|1331.74|1325.34|1332.09|1325.69|1329.56|1323.16|144
1745308800000|2025-04-22 08:00:00|1331.63|1325.23|1330.91|1324.51|1333.39|1326.99|1329.02|1322.62|253
1745309100000|2025-04-22 08:05:00|1330.97|1324.57|1332.94|1326.54|1333.95|1327.55|1330.81|1324.41|282
1745309400000|2025-04-22 08:10:00|1332.98|1326.58|1338.22|1331.82|1338.31|1331.91|1332.47|1326.07|183
1745309700000|2025-04-22 08:15:00|1338.28|1331.88|1340.38|1333.98|1345.49|1339.09|1337.99|1331.59|266
1745310000000|2025-04-22 08:20:00|1340.35|1333.95|1335.4|1329|1341.18|1334.78|1335.24|1328.84|278
1745310300000|2025-04-22 08:25:00|1335.39|1328.99|1332.36|1325.96|1335.6|1329.2|1331.34|1324.94|268
1745310600000|2025-04-22 08:30:00|1332.35|1325.95|1334.1|1327.7|1334.8|1328.4|1330.99|1324.59|293
1745310900000|2025-04-22 08:35:00|1334.07|1327.67|1337.7|1331.3|1338.32|1331.92|1334.07|1327.67|312
1745311200000|2025-04-22 08:40:00|1337.82|1331.42|1335.97|1329.57|1341.79|1335.39|1335.97|1329.57|328
1745311500000|2025-04-22 08:45:00|1336|1329.6|1337.82|1331.42|1339.19|1332.79|1334.79|1328.39|335
1745311800000|2025-04-22 08:50:00|1337.73|1331.33|1336.1|1329.7|1337.84|1331.44|1335.63|1329.23|259
1745312100000|2025-04-22 08:55:00|1336.11|1329.71|1336.31|1329.91|1336.81|1330.41|1334.43|1328.03|277
1745312400000|2025-04-22 09:00:00|1336.35|1329.95|1340.17|1333.77|1341.71|1335.31|1336.3|1329.9|213
1745312700000|2025-04-22 09:05:00|1340.26|1333.86|1337.95|1331.55|1340.41|1334.01|1336.73|1330.33|314
1745313000000|2025-04-22 09:10:00|1337.96|1331.56|1334.72|1328.32|1338.79|1332.39|1332.93|1326.53|236
1745313300000|2025-04-22 09:15:00|1334.7|1328.3|1333.46|1327.06|1335.06|1328.66|1333.46|1327.06|245
1745313600000|2025-04-22 09:20:00|1333.47|1327.07|1338.71|1332.31|1338.71|1332.31|1332.89|1326.49|292
1745313900000|2025-04-22 09:25:00|1338.75|1332.35|1343.03|1336.63|1344.47|1338.07|1338.7|1332.3|177
1745314200000|2025-04-22 09:30:00|1342.79|1336.39|1337.68|1331.28|1343.01|1336.61|1336.42|1330.02|284
1745314500000|2025-04-22 09:35:00|1337.56|1331.16|1338.55|1332.15|1339.62|1333.22|1336.61|1330.21|279
1745314800000|2025-04-22 09:40:00|1338.56|1332.16|1337.19|1330.79|1338.98|1332.58|1336.42|1330.02|227
1745315100000|2025-04-22 09:45:00|1337.2|1330.8|1336|1329.6|1337.9|1331.5|1333.54|1327.14|323
1745315400000|2025-04-22 09:50:00|1336.05|1329.65|1333.61|1327.21|1337.37|1330.97|1332.37|1325.97|300
1745315700000|2025-04-22 09:55:00|1333.68|1327.28|1336.74|1330.34|1336.84|1330.44|1333.68|1327.28|177
1745316000000|2025-04-22 10:00:00|1336.73|1330.33|1334.34|1327.94|1336.73|1330.33|1333.69|1327.29|348
1745316300000|2025-04-22 10:05:00|1334.36|1327.96|1334.15|1327.75|1335.01|1328.61|1333.52|1327.12|248
1745316600000|2025-04-22 10:10:00|1334.16|1327.76|1334.99|1328.59|1335.05|1328.65|1332.68|1326.28|227
1745316900000|2025-04-22 10:15:00|1334.96|1328.56|1332.59|1326.19|1335.04|1328.64|1332.5|1326.1|98
1745317200000|2025-04-22 10:20:00|1332.37|1325.97|1328.69|1322.29|1333.05|1326.65|1328.59|1322.19|310
1745317500000|2025-04-22 10:25:00|1328.7|1322.3|1330.82|1324.42|1330.91|1324.51|1328.5|1322.1|318
1745317800000|2025-04-22 10:30:00|1330.8|1324.4|1336.2|1329.8|1336.2|1329.8|1330.65|1324.25|265
1745318100000|2025-04-22 10:35:00|1336.21|1329.81|1338.96|1332.56|1339.01|1332.61|1335.98|1329.58|314
1745318400000|2025-04-22 10:40:00|1338.98|1332.58|1343.58|1337.18|1343.76|1337.36|1338.62|1332.22|290
1745318700000|2025-04-22 10:45:00|1343.59|1337.19|1340.54|1334.14|1343.59|1337.19|1340.5|1334.1|270
1745319000000|2025-04-22 10:50:00|1340.52|1334.12|1343.34|1336.94|1343.45|1337.05|1338.94|1332.54|264
1745319300000|2025-04-22 10:55:00|1343.5|1337.1|1344.2|1337.8|1344.2|1337.8|1343.22|1336.82|235
1745319600000|2025-04-22 11:00:00|1344.36|1337.96|1347.43|1341.03|1347.68|1341.28|1344.36|1337.96|147
1745319900000|2025-04-22 11:05:00|1347.46|1341.06|1347.48|1341.08|1347.66|1341.26|1345.71|1339.31|258
1745320200000|2025-04-22 11:10:00|1347.76|1341.36|1347.24|1340.84|1349.19|1342.79|1346.3|1339.9|171
1745320500000|2025-04-22 11:15:00|1347.28|1340.88|1350.48|1344.08|1350.48|1344.08|1346.61|1340.21|286
1745320800000|2025-04-22 11:20:00|1350.84|1344.44|1351.66|1345.26|1352.37|1345.97|1350.84|1344.44|274
1745321100000|2025-04-22 11:25:00|1351.65|1345.25|1351.32|1344.92|1352.28|1345.88|1350.51|1344.11|309
1745321400000|2025-04-22 11:30:00|1351.34|1344.94|1351.8|1345.4|1352.37|1345.97|1350.54|1344.14|186
1745321700000|2025-04-22 11:35:00|1351.85|1345.45|1351.49|1345.09|1352.37|1345.97|1350.39|1343.99|153
1745322000000|2025-04-22 11:40:00|1351.9|1345.5|1347.79|1341.39|1354.18|1347.78|1347.34|1340.94|246
1745322300000|2025-04-22 11:45:00|1347.81|1341.41|1350.37|1343.97|1351.1|1344.7|1347.3|1340.9|376
1745322600000|2025-04-22 11:50:00|1350.4|1344|1348.29|1341.89|1351.16|1344.76|1348.29|1341.89|320
1745322900000|2025-04-22 11:55:00|1348.3|1341.9|1348.4|1342|1349.56|1343.16|1347.61|1341.21|306
1745323200000|2025-04-22 12:00:00|1348.32|1341.92|1347.55|1341.15|1351.18|1344.78|1346.48|1340.08|416
1745323500000|2025-04-22 12:05:00|1347.56|1341.16|1348.81|1342.41|1349.29|1342.89|1346.55|1340.15|301
1745323800000|2025-04-22 12:10:00|1348.89|1342.49|1346.59|1340.19|1349.8|1343.4|1346.48|1340.08|276
1745324100000|2025-04-22 12:15:00|1346.61|1340.21|1347.43|1341.03|1348.83|1342.43|1346.3|1339.9|278
1745324400000|2025-04-22 12:20:00|1347.4|1341|1349.95|1343.55|1351.18|1344.78|1346.85|1340.45|271
1745324700000|2025-04-22 12:25:00|1349.96|1343.56|1351.18|1344.78|1351.18|1344.78|1347.83|1341.43|336
1745325000000|2025-04-22 12:30:00|1351.33|1344.93|1351.63|1345.23|1351.83|1345.43|1348.82|1342.42|330
1745325300000|2025-04-22 12:35:00|1351.65|1345.25|1347.76|1341.36|1353.67|1347.27|1347.39|1340.99|429
1745325600000|2025-04-22 12:40:00|1347.66|1341.26|1349.77|1343.37|1350.31|1343.91|1343.61|1337.21|315
1745325900000|2025-04-22 12:45:00|1349.8|1343.4|1349.62|1343.22|1351.58|1345.18|1348|1341.6|328
1745326200000|2025-04-22 12:50:00|1349.56|1343.16|1351.45|1345.05|1351.56|1345.16|1349.56|1343.16|268
1745326500000|2025-04-22 12:55:00|1351.43|1345.03|1352.57|1346.17|1354.16|1347.76|1350.47|1344.07|334
1745326800000|2025-04-22 13:00:00|1352.63|1346.23|1357.08|1350.68|1357.08|1350.68|1350.69|1344.29|349
1745327100000|2025-04-22 13:05:00|1357.04|1350.64|1362.81|1356.41|1363.27|1356.87|1357.04|1350.64|372
1745327400000|2025-04-22 13:10:00|1362.84|1356.44|1365.47|1359.07|1365.47|1359.07|1360.07|1353.67|281
1745327700000|2025-04-22 13:15:00|1365.43|1359.03|1357.55|1351.15|1367.64|1361.24|1357.28|1350.88|414
1745328000000|2025-04-22 13:20:00|1357.3|1350.9|1357.08|1350.68|1358.66|1352.26|1355.86|1349.46|393
1745328300000|2025-04-22 13:25:00|1357.09|1350.69|1355.78|1349.38|1358.35|1351.95|1355.78|1349.38|267
1745328600000|2025-04-22 13:30:00|1355.82|1349.42|1358.07|1351.67|1358.75|1352.35|1353.13|1346.73|405
1745328900000|2025-04-22 13:35:00|1358.18|1351.78|1359.61|1353.21|1359.61|1353.21|1355.29|1348.89|531
1745329200000|2025-04-22 13:40:00|1359.62|1353.22|1367.82|1361.42|1367.82|1361.42|1359.62|1353.22|266
1745329500000|2025-04-22 13:45:00|1367.96|1361.56|1369.45|1363.05|1372.84|1366.44|1367.96|1361.56|288
1745329800000|2025-04-22 13:50:00|1369.44|1363.04|1365.09|1358.69|1371.65|1365.25|1364.86|1358.46|343
1745330100000|2025-04-22 13:55:00|1365.12|1358.72|1364.49|1358.09|1365.12|1358.72|1359.15|1352.75|405
1745330400000|2025-04-22 14:00:00|1364.55|1358.15|1363.39|1356.99|1368.94|1362.54|1363.22|1356.82|526
1745330700000|2025-04-22 14:05:00|1363.26|1356.86|1363.79|1357.39|1364.26|1357.86|1360.04|1353.64|448
1745331000000|2025-04-22 14:10:00|1363.8|1357.4|1367.17|1360.77|1367.17|1360.77|1363.41|1357.01|381
1745331300000|2025-04-22 14:15:00|1366.98|1360.58|1365.87|1359.47|1369.23|1362.83|1365.87|1359.47|359
1745331600000|2025-04-22 14:20:00|1365.9|1359.5|1365.95|1359.55|1367.06|1360.66|1363.41|1357.01|446
1745331900000|2025-04-22 14:25:00|1365.96|1359.56|1365.12|1358.72|1365.97|1359.57|1361.98|1355.58|336
1745332200000|2025-04-22 14:30:00|1365.1|1358.7|1369.37|1362.97|1369.53|1363.13|1361.98|1355.58|267
1745332500000|2025-04-22 14:35:00|1369.35|1362.95|1369.54|1363.14|1369.54|1363.14|1365.97|1359.57|368
1745332800000|2025-04-22 14:40:00|1369.75|1363.35|1376.6|1370.2|1376.69|1370.29|1367.46|1361.06|336
1745333100000|2025-04-22 14:45:00|1376.62|1370.22|1376.9|1370.5|1380.53|1374.13|1376.62|1370.22|405
1745333400000|2025-04-22 14:50:00|1376.96|1370.56|1378.14|1371.74|1379.07|1372.67|1374.2|1367.8|348
1745333700000|2025-04-22 14:55:00|1378.19|1371.79|1385.61|1379.21|1385.61|1379.21|1378.19|1371.79|237
1745334000000|2025-04-22 15:00:00|1385.34|1378.94|1400.99|1394.59|1402.17|1395.77|1385.06|1378.66|483
1745334300000|2025-04-22 15:05:00|1400.96|1394.56|1399.85|1393.45|1403.2|1396.8|1398.15|1391.75|389
1745334600000|2025-04-22 15:10:00|1399.33|1392.93|1408.2|1401.8|1410.94|1404.54|1399|1392.6|368
1745334900000|2025-04-22 15:15:00|1408.28|1401.88|1401.38|1394.98|1409.26|1402.86|1400.31|1393.91|353
1745335200000|2025-04-22 15:20:00|1401.63|1395.23|1401.79|1395.39|1403.36|1396.96|1398.92|1392.52|473
1745335500000|2025-04-22 15:25:00|1401.82|1395.42|1397.96|1391.56|1404.72|1398.32|1396.72|1390.32|328
1745335800000|2025-04-22 15:30:00|1397.97|1391.57|1387.7|1381.3|1399.27|1392.87|1386.08|1379.68|493
1745336100000|2025-04-22 15:35:00|1387.74|1381.34|1384.31|1377.91|1388.97|1382.57|1381.91|1375.51|476
1745336400000|2025-04-22 15:40:00|1384.32|1377.92|1378.28|1371.88|1385.22|1378.82|1377.57|1371.17|419
1745336700000|2025-04-22 15:45:00|1378.33|1371.93|1385.77|1379.37|1385.77|1379.37|1378.33|1371.93|394
1745337000000|2025-04-22 15:50:00|1385.69|1379.29|1385.28|1378.88|1388.03|1381.63|1384.47|1378.07|286
1745337300000|2025-04-22 15:55:00|1385.24|1378.84|1388.48|1382.08|1388.48|1382.08|1383.17|1376.77|378
1745337600000|2025-04-22 16:00:00|1388.4|1382|1385.06|1378.66|1394.34|1387.94|1384.69|1378.29|447
1745337900000|2025-04-22 16:05:00|1385.1|1378.7|1389.84|1383.44|1391.53|1385.13|1384.58|1378.18|438
1745338200000|2025-04-22 16:10:00|1390.13|1383.73|1387.52|1381.12|1391.24|1384.84|1386.39|1379.99|343
1745338500000|2025-04-22 16:15:00|1387.53|1381.13|1383.83|1377.43|1387.53|1381.13|1382.43|1376.03|366
1745338800000|2025-04-22 16:20:00|1383.85|1377.45|1389.75|1383.35|1391.25|1384.85|1383.78|1377.38|383
1745339100000|2025-04-22 16:25:00|1389.78|1383.38|1389.4|1383|1390.26|1383.86|1387.57|1381.17|320
1745339400000|2025-04-22 16:30:00|1389.44|1383.04|1389.37|1382.97|1391.96|1385.56|1388.73|1382.33|340
1745339700000|2025-04-22 16:35:00|1389.39|1382.99|1389.56|1383.16|1391.33|1384.93|1388.32|1381.92|347
1745340000000|2025-04-22 16:40:00|1389.55|1383.15|1386.97|1380.57|1389.56|1383.16|1386.21|1379.81|280
1745340300000|2025-04-22 16:45:00|1387.02|1380.62|1384.03|1377.63|1388.8|1382.4|1382.57|1376.17|247
1745340600000|2025-04-22 16:50:00|1384.01|1377.61|1383.4|1377|1384.02|1377.62|1380.98|1374.58|265
1745340900000|2025-04-22 16:55:00|1383.33|1376.93|1384.83|1378.43|1385.24|1378.84|1382.21|1375.81|237
1745341200000|2025-04-22 17:00:00|1384.76|1378.36|1387.31|1380.91|1387.67|1381.27|1384.51|1378.11|328
1745341500000|2025-04-22 17:05:00|1387.33|1380.93|1384.7|1378.3|1387.67|1381.27|1384.46|1378.06|337
1745341800000|2025-04-22 17:10:00|1384.73|1378.33|1382.51|1376.11|1384.73|1378.33|1378.88|1372.48|336
1745342100000|2025-04-22 17:15:00|1382.45|1376.05|1382.37|1375.97|1382.81|1376.41|1376.74|1370.34|363
1745342400000|2025-04-22 17:20:00|1382.22|1375.82|1379.67|1373.27|1382.5|1376.1|1378.36|1371.96|422
1745342700000|2025-04-22 17:25:00|1379.66|1373.26|1380.59|1374.19|1382.38|1375.98|1378.95|1372.55|453
1745343000000|2025-04-22 17:30:00|1380.62|1374.22|1383.6|1377.2|1385.56|1379.16|1379.46|1373.06|333
1745343300000|2025-04-22 17:35:00|1383.49|1377.09|1387.67|1381.27|1387.67|1381.27|1383.25|1376.85|204
1745343600000|2025-04-22 17:40:00|1387.68|1381.28|1384.52|1378.12|1387.68|1381.28|1381.85|1375.45|227
1745343900000|2025-04-22 17:45:00|1384.53|1378.13|1384.61|1378.21|1386.45|1380.05|1382.37|1375.97|305
1745344200000|2025-04-22 17:50:00|1384.57|1378.17|1386.81|1380.41|1386.81|1380.41|1383.84|1377.44|223
1745344500000|2025-04-22 17:55:00|1387.43|1381.03|1386.92|1380.52|1388.13|1381.73|1386.64|1380.24|187
1745344800000|2025-04-22 18:00:00|1386.89|1380.49|1389.91|1383.51|1390.55|1384.15|1386.89|1380.49|297
1745345100000|2025-04-22 18:05:00|1389.92|1383.52|1390.43|1384.03|1392.34|1385.94|1389.02|1382.62|361
1745345400000|2025-04-22 18:10:00|1390.37|1383.97|1385.14|1378.74|1390.37|1383.97|1384.98|1378.58|314
1745345700000|2025-04-22 18:15:00|1385.13|1378.73|1385.41|1379.01|1387.02|1380.62|1384.84|1378.44|270
1745346000000|2025-04-22 18:20:00|1385.36|1378.96|1386.98|1380.58|1387.16|1380.76|1384.82|1378.42|184
1745346300000|2025-04-22 18:25:00|1387.14|1380.74|1386.61|1380.21|1387.37|1380.97|1385.39|1378.99|194
1745346600000|2025-04-22 18:30:00|1386.7|1380.3|1387.88|1381.48|1389.21|1382.81|1386.7|1380.3|153
1745346900000|2025-04-22 18:35:00|1387.92|1381.52|1388.23|1381.83|1390.47|1384.07|1387.92|1381.52|191
1745347200000|2025-04-22 18:40:00|1388.26|1381.86|1395.34|1388.94|1395.63|1389.23|1388.2|1381.8|206
1745347500000|2025-04-22 18:45:00|1395.27|1388.87|1390.67|1384.27|1396.34|1389.94|1390.67|1384.27|161
1745347800000|2025-04-22 18:50:00|1390.69|1384.29|1392.35|1385.95|1392.69|1386.29|1390.22|1383.82|180
1745348100000|2025-04-22 18:55:00|1392.36|1385.96|1390.74|1384.34|1392.4|1386|1390.59|1384.19|63
1745348400000|2025-04-22 19:00:00|1390.84|1384.44|1389.64|1383.24|1392.38|1385.98|1388.68|1382.28|266
1745348700000|2025-04-22 19:05:00|1389.67|1383.27|1388.78|1382.38|1390.89|1384.49|1387.85|1381.45|236
1745349000000|2025-04-22 19:10:00|1388.79|1382.39|1389.26|1382.86|1390.49|1384.09|1388.77|1382.37|246
1745349300000|2025-04-22 19:15:00|1389.17|1382.77|1390|1383.6|1390.39|1383.99|1389.09|1382.69|177
1745349600000|2025-04-22 19:20:00|1389.95|1383.55|1390.68|1384.28|1390.69|1384.29|1386.98|1380.58|227
1745349900000|2025-04-22 19:25:00|1390.84|1384.44|1388.85|1382.45|1391.12|1384.72|1387.7|1381.3|210
1745350200000|2025-04-22 19:30:00|1388.45|1382.05|1386.45|1380.05|1388.75|1382.35|1386.11|1379.71|301
1745350500000|2025-04-22 19:35:00|1386.44|1380.04|1380.56|1374.16|1386.54|1380.14|1380.56|1374.16|248
1745350800000|2025-04-22 19:40:00|1380.58|1374.18|1383.51|1377.11|1384.26|1377.86|1378.62|1372.22|373
1745351100000|2025-04-22 19:45:00|1383.48|1377.08|1388.29|1381.89|1388.6|1382.2|1382.82|1376.42|278
1745351400000|2025-04-22 19:50:00|1388.27|1381.87|1389.44|1383.04|1389.44|1383.04|1386.71|1380.31|179
1745351700000|2025-04-22 19:55:00|1390.21|1383.81|1389.56|1383.16|1390.26|1383.86|1388.51|1382.11|221
1745352000000|2025-04-22 20:00:00|1389.38|1382.98|1387.01|1380.61|1390.18|1383.78|1386.23|1379.83|327
1745352300000|2025-04-22 20:05:00|1387.03|1380.63|1387.63|1381.23|1388.37|1381.97|1386.87|1380.47|286
1745352600000|2025-04-22 20:10:00|1387.5|1381.1|1384.83|1378.43|1387.5|1381.1|1383.65|1377.25|307
1745352900000|2025-04-22 20:15:00|1384.97|1378.57|1385.76|1379.36|1386.01|1379.61|1383.75|1377.35|288
1745353200000|2025-04-22 20:20:00|1385.77|1379.37|1387.75|1381.35|1389.04|1382.64|1384.56|1378.16|201
1745353500000|2025-04-22 20:25:00|1387.77|1381.37|1389.29|1382.89|1389.36|1382.96|1387.15|1380.75|282
1745353800000|2025-04-22 20:30:00|1389.27|1382.87|1387.7|1381.3|1389.42|1383.02|1387.43|1381.03|167
1745354100000|2025-04-22 20:35:00|1387.69|1381.29|1386.02|1379.62|1387.72|1381.32|1385.19|1378.79|189
1745354400000|2025-04-22 20:40:00|1386.01|1379.61|1386.39|1379.99|1386.46|1380.06|1385.84|1379.44|142
1745354700000|2025-04-22 20:45:00|1386.4|1380|1386.71|1380.31|1387.63|1381.23|1385.84|1379.44|224
1745355000000|2025-04-22 20:50:00|1386.74|1380.34|1386.7|1380.3|1388.4|1382|1386.57|1380.17|171
1745355300000|2025-04-22 20:55:00|1386.67|1380.27|1382.36|1375.96|1386.67|1380.27|1382.36|1375.96|166
1745355600000|2025-04-22 21:00:00|1382.38|1375.98|1384.17|1377.77|1384.2|1377.8|1381.17|1374.77|232
1745355900000|2025-04-22 21:05:00|1384.18|1377.78|1386.73|1380.33|1387.65|1381.25|1384.16|1377.76|199
1745356200000|2025-04-22 21:10:00|1386.54|1380.14|1384.52|1378.12|1386.75|1380.35|1383.33|1376.93|193
1745356500000|2025-04-22 21:15:00|1384.58|1378.18|1390.04|1383.64|1390.13|1383.73|1384.44|1378.04|322
1745356800000|2025-04-22 21:20:00|1390.05|1383.65|1396.61|1390.21|1402.13|1395.73|1390.03|1383.63|453
1745357100000|2025-04-22 21:25:00|1396.42|1390.02|1388.05|1381.65|1396.42|1390.02|1387.03|1380.63|294
1745357400000|2025-04-22 21:30:00|1388.07|1381.67|1392.1|1385.7|1398.06|1391.66|1388.07|1381.67|353
1745357700000|2025-04-22 21:35:00|1392.21|1385.81|1393.19|1386.79|1394.24|1387.84|1389.24|1382.84|296
1745358000000|2025-04-22 21:40:00|1393.22|1386.82|1394.15|1387.75|1394.3|1387.9|1390.28|1383.88|277
1745358300000|2025-04-22 21:45:00|1394.19|1387.79|1418.07|1411.67|1418.88|1412.48|1394.19|1387.79|315
1745358600000|2025-04-22 21:50:00|1418.17|1411.77|1413.91|1407.51|1418.43|1412.03|1405.49|1399.09|535
1745358900000|2025-04-22 21:55:00|1413.98|1407.58|1409.79|1403.39|1416.1|1409.7|1404.61|1398.21|527
1745359200000|2025-04-22 22:00:00|1409.94|1403.54|1411.77|1405.37|1414.95|1408.55|1409.44|1403.04|555
1745359500000|2025-04-22 22:05:00|1411.4|1405|1405.4|1399|1412.52|1406.12|1404.87|1398.47|346
1745359800000|2025-04-22 22:10:00|1405.21|1398.81|1409.09|1402.69|1409.09|1402.69|1404.11|1397.71|456
1745360100000|2025-04-22 22:15:00|1409.19|1402.79|1410.18|1403.78|1410.19|1403.79|1406.91|1400.51|356
1745360400000|2025-04-22 22:20:00|1410.02|1403.62|1412.42|1406.02|1413.17|1406.77|1407.25|1400.85|407
1745360700000|2025-04-22 22:25:00|1412.39|1405.99|1405.93|1399.53|1413.05|1406.65|1405.8|1399.4|374
1745361000000|2025-04-22 22:30:00|1405.92|1399.52|1401.91|1395.51|1406.31|1399.91|1401.85|1395.45|399
1745361300000|2025-04-22 22:35:00|1401.88|1395.48|1398.42|1392.02|1401.91|1395.51|1398.34|1391.94|387
1745361600000|2025-04-22 22:40:00|1398.43|1392.03|1401.2|1394.8|1401.2|1394.8|1398.24|1391.84|277
1745361900000|2025-04-22 22:45:00|1401.14|1394.74|1399.2|1392.8|1401.2|1394.8|1397.53|1391.13|220
1745362200000|2025-04-22 22:50:00|1399.03|1392.63|1403.94|1397.54|1403.97|1397.57|1398.88|1392.48|183
1745362500000|2025-04-22 22:55:00|1403.97|1397.57|1401.78|1395.38|1405.64|1399.24|1401.76|1395.36|286
1745362800000|2025-04-22 23:00:00|1402.11|1395.71|1409.01|1402.61|1410.11|1403.71|1402.11|1395.71|414
1745363100000|2025-04-22 23:05:00|1408.97|1402.57|1412.51|1406.11|1415.49|1409.09|1408.56|1402.16|283
1745363400000|2025-04-22 23:10:00|1412.5|1406.1|1412.04|1405.64|1416.02|1409.62|1411.6|1405.2|360
1745363700000|2025-04-22 23:15:00|1411.95|1405.55|1405.5|1399.1|1413|1406.6|1404.55|1398.15|416
1745364000000|2025-04-22 23:20:00|1405.47|1399.07|1406.52|1400.12|1409.31|1402.91|1404.17|1397.77|340
1745364300000|2025-04-22 23:25:00|1406.35|1399.95|1412.44|1406.04|1415.68|1409.28|1406.35|1399.95|405
1745364600000|2025-04-22 23:30:00|1412.54|1406.14|1411.9|1405.5|1414.95|1408.55|1409.63|1403.23|408
1745364900000|2025-04-22 23:35:00|1411.77|1405.37|1412.28|1405.88|1415.34|1408.94|1409.83|1403.43|332
1745365200000|2025-04-22 23:40:00|1412.25|1405.85|1413.88|1407.48|1415.9|1409.5|1410.49|1404.09|220
1745365500000|2025-04-22 23:45:00|1413.89|1407.49|1417.94|1411.54|1417.94|1411.54|1412.97|1406.57|237
1745365800000|2025-04-22 23:50:00|1418.07|1411.67|1417.46|1411.06|1419.83|1413.43|1416.64|1410.24|363
1745366100000|2025-04-22 23:55:00|1417.37|1410.97|1416.16|1409.76|1419.11|1412.71|1416.14|1409.74|261
1745366400000|2025-04-23 00:00:00|1416.8|1410.4|1418.51|1412.11|1419.79|1413.39|1416.1|1409.7|408
1745366700000|2025-04-23 00:05:00|1418.81|1412.41|1413.22|1406.82|1418.81|1412.41|1413.1|1406.7|391
1745367000000|2025-04-23 00:10:00|1413.29|1406.89|1414.52|1408.12|1414.52|1408.12|1411.17|1404.77|289
1745367300000|2025-04-23 00:15:00|1414.15|1407.75|1419.39|1412.99|1421.41|1415.01|1414.13|1407.73|279
1745367600000|2025-04-23 00:20:00|1419.36|1412.96|1420.8|1414.4|1422.26|1415.86|1418.71|1412.31|376
1745367900000|2025-04-23 00:25:00|1420.77|1414.37|1415.32|1408.92|1420.77|1414.37|1413.45|1407.05|408
1745368200000|2025-04-23 00:30:00|1415.29|1408.89|1413.66|1407.26|1417.61|1411.21|1413.17|1406.77|232
1745368500000|2025-04-23 00:35:00|1413.75|1407.35|1413.36|1406.96|1416.06|1409.66|1410.54|1404.14|330
1745368800000|2025-04-23 00:40:00|1413.38|1406.98|1408.94|1402.54|1413.39|1406.99|1408.17|1401.77|273
1745369100000|2025-04-23 00:45:00|1408.95|1402.55|1409.29|1402.89|1411.73|1405.33|1406.26|1399.86|352
1745369400000|2025-04-23 00:50:00|1409.59|1403.19|1408.62|1402.22|1409.69|1403.29|1406.7|1400.3|355
1745369700000|2025-04-23 00:55:00|1408.74|1402.34|1408.55|1402.15|1410.6|1404.2|1405.91|1399.51|370
1745370000000|2025-04-23 01:00:00|1408.57|1402.17|1410.82|1404.42|1410.95|1404.55|1405.6|1399.2|398
1745370300000|2025-04-23 01:05:00|1410.85|1404.45|1421.45|1415.05|1421.45|1415.05|1410.31|1403.91|391
1745370600000|2025-04-23 01:10:00|1421.41|1415.01|1418.29|1411.89|1425.23|1418.83|1417.75|1411.35|435
1745370900000|2025-04-23 01:15:00|1418.26|1411.86|1417.77|1411.37|1421.1|1414.7|1417.08|1410.68|335
1745371200000|2025-04-23 01:20:00|1417.69|1411.29|1416.94|1410.54|1417.71|1411.31|1413.98|1407.58|326
1745371500000|2025-04-23 01:25:00|1416.95|1410.55|1427.18|1420.78|1427.18|1420.78|1415.85|1409.45|178
1745371800000|2025-04-23 01:30:00|1427.13|1420.73|1425.01|1418.61|1430.03|1423.63|1425.01|1418.61|187
1745372100000|2025-04-23 01:35:00|1425.07|1418.67|1425.47|1419.07|1428.86|1422.46|1424.09|1417.69|264
1745372400000|2025-04-23 01:40:00|1425.28|1418.88|1426.45|1420.05|1426.56|1420.16|1422.07|1415.67|257
1745372700000|2025-04-23 01:45:00|1426.48|1420.08|1424.33|1417.93|1427.89|1421.49|1423.36|1416.96|333
1745373000000|2025-04-23 01:50:00|1424.36|1417.96|1423.08|1416.68|1426.87|1420.47|1422.14|1415.74|439
1745373300000|2025-04-23 01:55:00|1423.15|1416.75|1418.94|1412.54|1425.61|1419.21|1418.41|1412.01|439
1745373600000|2025-04-23 02:00:00|1418.97|1412.57|1422.01|1415.61|1422.01|1415.61|1417.93|1411.53|409
1745373900000|2025-04-23 02:05:00|1421.84|1415.44|1422.15|1415.75|1424.25|1417.85|1421.26|1414.86|342
1745374200000|2025-04-23 02:10:00|1422.16|1415.76|1426.93|1420.53|1426.93|1420.53|1419.57|1413.17|149
1745374500000|2025-04-23 02:15:00|1426.83|1420.43|1430.89|1424.49|1430.89|1424.49|1425.11|1418.71|266
1745374800000|2025-04-23 02:20:00|1430.98|1424.58|1439.97|1433.57|1439.98|1433.58|1430.98|1424.58|316
1745375100000|2025-04-23 02:25:00|1439.98|1433.58|1434.56|1428.16|1439.98|1433.58|1434.56|1428.16|224
1745375400000|2025-04-23 02:30:00|1433.75|1427.35|1434.96|1428.56|1435.05|1428.65|1430.66|1424.26|307
1745375700000|2025-04-23 02:35:00|1434.84|1428.44|1433.91|1427.51|1436.32|1429.92|1433.23|1426.83|388
1745376000000|2025-04-23 02:40:00|1433.94|1427.54|1438.01|1431.61|1439.36|1432.96|1433.8|1427.4|319
1745376300000|2025-04-23 02:45:00|1438.03|1431.63|1442.26|1435.86|1442.26|1435.86|1437.55|1431.15|354
1745376600000|2025-04-23 02:50:00|1442.14|1435.74|1438.03|1431.63|1443.03|1436.63|1438.03|1431.63|278
1745376900000|2025-04-23 02:55:00|1438.13|1431.73|1437.44|1431.04|1439.89|1433.49|1437.44|1431.04|126
1745377200000|2025-04-23 03:00:00|1437|1430.6|1435.73|1429.33|1437|1430.6|1434.19|1427.79|324
1745377500000|2025-04-23 03:05:00|1435.38|1428.98|1430.72|1424.32|1435.38|1428.98|1430.06|1423.66|270
1745377800000|2025-04-23 03:10:00|1430.68|1424.28|1430.23|1423.83|1431.05|1424.65|1430.1|1423.7|140
1745378100000|2025-04-23 03:15:00|1430.22|1423.82|1430.95|1424.55|1431.13|1424.73|1428.1|1421.7|252
1745378400000|2025-04-23 03:20:00|1430.94|1424.54|1433.27|1426.87|1433.35|1426.95|1430.77|1424.37|295
1745378700000|2025-04-23 03:25:00|1433.34|1426.94|1433.35|1426.95|1433.35|1426.95|1431.26|1424.86|148
1745379000000|2025-04-23 03:30:00|1433.27|1426.87|1433.97|1427.57|1434.06|1427.66|1430.01|1423.61|230
1745379300000|2025-04-23 03:35:00|1433.87|1427.47|1440.29|1433.89|1440.42|1434.02|1433.33|1426.93|179
1745379600000|2025-04-23 03:40:00|1440.3|1433.9|1442|1435.6|1442.02|1435.62|1440.28|1433.88|155
1745379900000|2025-04-23 03:45:00|1441.99|1435.59|1442.02|1435.62|1442.43|1436.03|1440.02|1433.62|273
1745380200000|2025-04-23 03:50:00|1441.99|1435.59|1443.02|1436.62|1443.16|1436.76|1440.51|1434.11|260
1745380500000|2025-04-23 03:55:00|1442.99|1436.59|1445.03|1438.63|1445.03|1438.63|1442.88|1436.48|80
1745380800000|2025-04-23 04:00:00|1444.95|1438.55|1442.48|1436.08|1445.4|1439|1441.93|1435.53|131
1745381100000|2025-04-23 04:05:00|1442.7|1436.3|1443.77|1437.37|1446.65|1440.25|1442.45|1436.05|157
1745381400000|2025-04-23 04:10:00|1443.73|1437.33|1443.27|1436.87|1444.18|1437.78|1441.07|1434.67|286
1745381700000|2025-04-23 04:15:00|1443.16|1436.76|1440.81|1434.41|1444.2|1437.8|1440.54|1434.14|292
1745382000000|2025-04-23 04:20:00|1440.89|1434.49|1441.69|1435.29|1442.81|1436.41|1440.46|1434.06|224
1745382300000|2025-04-23 04:25:00|1441.62|1435.22|1443.14|1436.74|1443.18|1436.78|1440.17|1433.77|234
1745382600000|2025-04-23 04:30:00|1443.17|1436.77|1440.53|1434.13|1443.87|1437.47|1440.17|1433.77|294
1745382900000|2025-04-23 04:35:00|1440.5|1434.1|1446.81|1440.41|1446.81|1440.41|1440.23|1433.83|136
1745383200000|2025-04-23 04:40:00|1447.35|1440.95|1450.66|1444.26|1450.78|1444.38|1447.35|1440.95|145
1745383500000|2025-04-23 04:45:00|1450.74|1444.34|1459.56|1453.16|1459.56|1453.16|1449.28|1442.88|194
1745383800000|2025-04-23 04:50:00|1459.29|1452.89|1466.87|1460.47|1466.87|1460.47|1459.29|1452.89|263
1745384100000|2025-04-23 04:55:00|1466.78|1460.38|1473.9|1467.5|1474.18|1467.78|1463.93|1457.53|316
1745384400000|2025-04-23 05:00:00|1473.81|1467.41|1459.9|1453.5|1473.81|1467.41|1459.09|1452.69|436
1745384700000|2025-04-23 05:05:00|1459.93|1453.53|1465.18|1458.78|1466.18|1459.78|1459.37|1452.97|192
1745385000000|2025-04-23 05:10:00|1465.51|1459.11|1465.71|1459.31|1467.01|1460.61|1462.68|1456.28|266
1745385300000|2025-04-23 05:15:00|1465.72|1459.32|1458.65|1452.25|1465.88|1459.48|1458.61|1452.21|349
1745385600000|2025-04-23 05:20:00|1458.61|1452.21|1460.13|1453.73|1463.53|1457.13|1458.61|1452.21|261
1745385900000|2025-04-23 05:25:00|1460.06|1453.66|1459.55|1453.15|1460.13|1453.73|1458.18|1451.78|210
1745386200000|2025-04-23 05:30:00|1459.75|1453.35|1462.54|1456.14|1462.74|1456.34|1458.26|1451.86|269
1745386500000|2025-04-23 05:35:00|1462.59|1456.19|1463.86|1457.46|1464|1457.6|1461.28|1454.88|279
1745386800000|2025-04-23 05:40:00|1463.88|1457.48|1459.06|1452.66|1464.18|1457.78|1458.9|1452.5|316
1745387100000|2025-04-23 05:45:00|1458.87|1452.47|1458.33|1451.93|1460.2|1453.8|1456.49|1450.09|270
1745387400000|2025-04-23 05:50:00|1458.3|1451.9|1456.57|1450.17|1459.79|1453.39|1456.48|1450.08|319
1745387700000|2025-04-23 05:55:00|1456.56|1450.16|1455.64|1449.24|1456.56|1450.16|1455.3|1448.9|164
1745388000000|2025-04-23 06:00:00|1455.69|1449.29|1454.93|1448.53|1456.23|1449.83|1453.46|1447.06|243
1745388300000|2025-04-23 06:05:00|1454.96|1448.56|1458.91|1452.51|1460.21|1453.81|1454.66|1448.26|302
1745388600000|2025-04-23 06:10:00|1458.62|1452.22|1461.03|1454.63|1461.03|1454.63|1456.26|1449.86|183
1745388900000|2025-04-23 06:15:00|1460.99|1454.59|1460.45|1454.05|1461.39|1454.99|1458.19|1451.79|235
1745389200000|2025-04-23 06:20:00|1460.16|1453.76|1465.06|1458.66|1465.06|1458.66|1458.37|1451.97|166
1745389500000|2025-04-23 06:25:00|1465.23|1458.83|1465.49|1459.09|1467.98|1461.58|1465.23|1458.83|124
1745389800000|2025-04-23 06:30:00|1465.39|1458.99|1467.98|1461.58|1468.03|1461.63|1463.16|1456.76|254
1745390100000|2025-04-23 06:35:00|1467.88|1461.48|1462.48|1456.08|1468.03|1461.63|1461.96|1455.56|237
1745390400000|2025-04-23 06:40:00|1462.51|1456.11|1464.08|1457.68|1464.88|1458.48|1462.05|1455.65|230
1745390700000|2025-04-23 06:45:00|1464.06|1457.66|1468.73|1462.33|1468.73|1462.33|1463.59|1457.19|247
1745391000000|2025-04-23 06:50:00|1468.84|1462.44|1463.18|1456.78|1469.42|1463.02|1463.18|1456.78|340
1745391300000|2025-04-23 06:55:00|1463.42|1457.02|1465.35|1458.95|1467.46|1461.06|1463.42|1457.02|244
1745391600000|2025-04-23 07:00:00|1465.32|1458.92|1468.06|1461.66|1470.49|1464.09|1464.86|1458.46|303
1745391900000|2025-04-23 07:05:00|1468.05|1461.65|1457.82|1451.42|1468.05|1461.65|1457.71|1451.31|238
1745392200000|2025-04-23 07:10:00|1457.93|1451.53|1457.16|1450.76|1460.47|1454.07|1456.03|1449.63|335
1745392500000|2025-04-23 07:15:00|1457.59|1451.19|1460.35|1453.95|1460.35|1453.95|1457.44|1451.04|328
1745392800000|2025-04-23 07:20:00|1460.73|1454.33|1460.69|1454.29|1462.54|1456.14|1457.36|1450.96|371
1745393100000|2025-04-23 07:25:00|1460.6|1454.2|1462.2|1455.8|1463.17|1456.77|1459.97|1453.57|223
1745393400000|2025-04-23 07:30:00|1462.17|1455.77|1465.83|1459.43|1468.18|1461.78|1460.25|1453.85|360
1745393700000|2025-04-23 07:35:00|1465.84|1459.44|1465.62|1459.22|1470.06|1463.66|1464.16|1457.76|391
1745394000000|2025-04-23 07:40:00|1465.69|1459.29|1467.81|1461.41|1468.24|1461.84|1465.23|1458.83|136
1745394300000|2025-04-23 07:45:00|1467.95|1461.55|1469.92|1463.52|1470.01|1463.61|1466.88|1460.48|188
1745394600000|2025-04-23 07:50:00|1469.93|1463.53|1473.73|1467.33|1473.73|1467.33|1469.73|1463.33|56
1745394900000|2025-04-23 07:55:00|1473.54|1467.14|1478.01|1471.61|1478.41|1472.01|1472.1|1465.7|218
1745395200000|2025-04-23 08:00:00|1478|1471.6|1475.87|1469.47|1478.02|1471.62|1474.97|1468.57|283
1745395500000|2025-04-23 08:05:00|1475.89|1469.49|1477.43|1471.03|1477.43|1471.03|1475.2|1468.8|164
1745395800000|2025-04-23 08:10:00|1477.69|1471.29|1488.31|1481.91|1488.31|1481.91|1477.69|1471.29|153
1745396100000|2025-04-23 08:15:00|1488.18|1481.78|1487.75|1481.35|1488.18|1481.78|1483.79|1477.39|323
1745396400000|2025-04-23 08:20:00|1487.76|1481.36|1487.43|1481.03|1493.2|1486.8|1486.85|1480.45|318
1745396700000|2025-04-23 08:25:00|1487.33|1480.93|1481.53|1475.13|1488.34|1481.94|1480.95|1474.55|341
1745397000000|2025-04-23 08:30:00|1481.57|1475.17|1477.94|1471.54|1482.08|1475.68|1476.32|1469.92|300
1745397300000|2025-04-23 08:35:00|1477.91|1471.51|1477.69|1471.29|1481.46|1475.06|1477.21|1470.81|250
1745397600000|2025-04-23 08:40:00|1477.56|1471.16|1486.28|1479.88|1486.28|1479.88|1477.56|1471.16|285
1745397900000|2025-04-23 08:45:00|1486.87|1480.47|1490.88|1484.48|1492.04|1485.64|1486.87|1480.47|278
1745398200000|2025-04-23 08:50:00|1490.5|1484.1|1489.54|1483.14|1491.54|1485.14|1488.11|1481.71|370
1745398500000|2025-04-23 08:55:00|1489.68|1483.28|1491.02|1484.62|1491.88|1485.48|1488.4|1482|276
1745398800000|2025-04-23 09:00:00|1491.05|1484.65|1498.85|1492.45|1498.85|1492.45|1487.94|1481.54|285
1745399100000|2025-04-23 09:05:00|1499.17|1492.77|1496.66|1490.26|1499.49|1493.09|1495.94|1489.54|282
1745399400000|2025-04-23 09:10:00|1496.67|1490.27|1497.89|1491.49|1500.37|1493.97|1494.51|1488.11|308
1745399700000|2025-04-23 09:15:00|1497.9|1491.5|1490.65|1484.25|1498.06|1491.66|1485.61|1479.21|315
1745400000000|2025-04-23 09:20:00|1490.92|1484.52|1494.43|1488.03|1494.43|1488.03|1490.06|1483.66|125
1745400300000|2025-04-23 09:25:00|1494.78|1488.38|1492.76|1486.36|1495.17|1488.77|1492.67|1486.27|91
1745400600000|2025-04-23 09:30:00|1492.84|1486.44|1494.8|1488.4|1494.8|1488.4|1491.66|1485.26|164
1745400900000|2025-04-23 09:35:00|1494.78|1488.38|1490.16|1483.76|1494.78|1488.38|1489.79|1483.39|226
1745401200000|2025-04-23 09:40:00|1490.17|1483.77|1490.05|1483.65|1492.83|1486.43|1490.01|1483.61|171
1745401500000|2025-04-23 09:45:00|1490.07|1483.67|1494.45|1488.05|1494.87|1488.47|1489.95|1483.55|145
1745401800000|2025-04-23 09:50:00|1494.44|1488.04|1491.97|1485.57|1494.48|1488.08|1491.81|1485.41|218
1745402100000|2025-04-23 09:55:00|1491.98|1485.58|1487.11|1480.71|1492.23|1485.83|1487.11|1480.71|222
1745402400000|2025-04-23 10:00:00|1487.08|1480.68|1484.4|1478|1488.29|1481.89|1484.15|1477.75|396
1745402700000|2025-04-23 10:05:00|1484.51|1478.11|1481.12|1474.72|1486.2|1479.8|1479.04|1472.64|329
1745403000000|2025-04-23 10:10:00|1481.13|1474.73|1478.83|1472.43|1482.04|1475.64|1477.73|1471.33|287
1745403300000|2025-04-23 10:15:00|1478.85|1472.45|1484.81|1478.41|1486.46|1480.06|1476.92|1470.52|250
1745403600000|2025-04-23 10:20:00|1484.73|1478.33|1497.55|1491.15|1497.66|1491.26|1484.45|1478.05|217
1745403900000|2025-04-23 10:25:00|1497.56|1491.16|1494.26|1487.86|1497.66|1491.26|1494.06|1487.66|253
1745404200000|2025-04-23 10:30:00|1494.5|1488.1|1496.31|1489.91|1496.78|1490.38|1492.32|1485.92|258
1745404500000|2025-04-23 10:35:00|1496.5|1490.1|1496.07|1489.67|1497.66|1491.26|1492.47|1486.07|272
1745404800000|2025-04-23 10:40:00|1496.05|1489.65|1491.85|1485.45|1496.05|1489.65|1491.16|1484.76|331
1745405100000|2025-04-23 10:45:00|1491.86|1485.46|1496.2|1489.8|1496.2|1489.8|1490.87|1484.47|352
1745405400000|2025-04-23 10:50:00|1496.17|1489.77|1495.55|1489.15|1497.66|1491.26|1494.3|1487.9|212
1745405700000|2025-04-23 10:55:00|1495.37|1488.97|1499.24|1492.84|1501.23|1494.83|1495.03|1488.63|307
1745406000000|2025-04-23 11:00:00|1499.01|1492.61|1497.66|1491.26|1500.66|1494.26|1497.16|1490.76|396
1745406300000|2025-04-23 11:05:00|1497.67|1491.27|1500|1493.6|1500.49|1494.09|1494.93|1488.53|227
1745406600000|2025-04-23 11:10:00|1499.6|1493.2|1499.92|1493.52|1500.97|1494.57|1496.43|1490.03|176
1745406900000|2025-04-23 11:15:00|1499.91|1493.51|1506.13|1499.73|1506.13|1499.73|1498.93|1492.53|223
1745407200000|2025-04-23 11:20:00|1506.44|1500.04|1514.23|1507.83|1515.17|1508.77|1506.44|1500.04|254
1745407500000|2025-04-23 11:25:00|1514.26|1507.86|1514.48|1508.08|1516.76|1510.36|1512.1|1505.7|176
1745407800000|2025-04-23 11:30:00|1514.51|1508.11|1514.65|1508.25|1518.14|1511.74|1512.94|1506.54|386
1745408100000|2025-04-23 11:35:00|1514.68|1508.28|1508.02|1501.62|1514.73|1508.33|1507.8|1501.4|227
1745408400000|2025-04-23 11:40:00|1508.03|1501.63|1502.01|1495.61|1509.03|1502.63|1502.01|1495.61|245
1745408700000|2025-04-23 11:45:00|1501.98|1495.58|1505.44|1499.04|1508.06|1501.66|1501.98|1495.58|329
1745409000000|2025-04-23 11:50:00|1505.51|1499.11|1503.64|1497.24|1510.41|1504.01|1502.93|1496.53|378
1745409300000|2025-04-23 11:55:00|1503.65|1497.25|1504.06|1497.66|1505.73|1499.33|1502.92|1496.52|281
1745409600000|2025-04-23 12:00:00|1504.16|1497.76|1506.56|1500.16|1507.5|1501.1|1502.68|1496.28|378
1745409900000|2025-04-23 12:05:00|1507.3|1500.9|1506.13|1499.73|1508.17|1501.77|1503.48|1497.08|302
1745410200000|2025-04-23 12:10:00|1506.41|1500.01|1508.78|1502.38|1513.74|1507.34|1506.07|1499.67|309
1745410500000|2025-04-23 12:15:00|1508.8|1502.4|1503.89|1497.49|1508.8|1502.4|1503.42|1497.02|386
1745410800000|2025-04-23 12:20:00|1503.85|1497.45|1506.38|1499.98|1506.82|1500.42|1501.88|1495.48|303
1745411100000|2025-04-23 12:25:00|1506.75|1500.35|1510.91|1504.51|1515.42|1509.02|1506.75|1500.35|254
1745411400000|2025-04-23 12:30:00|1510.87|1504.47|1516.48|1510.08|1516.48|1510.08|1509.67|1503.27|376
1745411700000|2025-04-23 12:35:00|1516.37|1509.97|1509.38|1502.98|1516.37|1509.97|1508.74|1502.34|398
1745412000000|2025-04-23 12:40:00|1509.39|1502.99|1514.66|1508.26|1517|1510.6|1509.39|1502.99|309
1745412300000|2025-04-23 12:45:00|1514.55|1508.15|1518.32|1511.92|1522.52|1516.12|1514.55|1508.15|283
1745412600000|2025-04-23 12:50:00|1518.35|1511.95|1518.11|1511.71|1521.23|1514.83|1516.6|1510.2|359
1745412900000|2025-04-23 12:55:00|1518.06|1511.66|1520.68|1514.28|1520.68|1514.28|1515.24|1508.84|311
1745413200000|2025-04-23 13:00:00|1520.79|1514.39|1518.12|1511.72|1521.22|1514.82|1516.3|1509.9|364
1745413500000|2025-04-23 13:05:00|1518.13|1511.73|1515.91|1509.51|1519.35|1512.95|1513.45|1507.05|397
1745413800000|2025-04-23 13:10:00|1515.79|1509.39|1519.35|1512.95|1519.35|1512.95|1514.03|1507.63|366
1745414100000|2025-04-23 13:15:00|1518.88|1512.48|1523.46|1517.06|1528.06|1521.66|1518.88|1512.48|326
1745414400000|2025-04-23 13:20:00|1523.42|1517.02|1528.17|1521.77|1528.2|1521.8|1522.55|1516.15|271
1745414700000|2025-04-23 13:25:00|1528.2|1521.8|1523.74|1517.34|1528.2|1521.8|1521.5|1515.1|271
1745415000000|2025-04-23 13:30:00|1523.75|1517.35|1522.96|1516.56|1529.66|1523.26|1521.19|1514.79|402
1745415300000|2025-04-23 13:35:00|1522.66|1516.26|1510.44|1504.04|1529.01|1522.61|1503.91|1497.51|706
1745415600000|2025-04-23 13:40:00|1510.4|1504|1505.4|1499|1518.14|1511.74|1505.39|1498.99|648
1745415900000|2025-04-23 13:45:00|1506.42|1500.02|1516.64|1510.24|1520.77|1514.37|1505.83|1499.43|509
1745416200000|2025-04-23 13:50:00|1515.71|1509.31|1505.56|1499.16|1517.65|1511.25|1505.41|1499.01|585
1745416500000|2025-04-23 13:55:00|1505.61|1499.21|1494.4|1488|1506.01|1499.61|1491.52|1485.12|465
1745416800000|2025-04-23 14:00:00|1494.41|1488.01|1509.97|1503.57|1509.97|1503.57|1493.32|1486.92|512
1745417100000|2025-04-23 14:05:00|1509.98|1503.58|1500.32|1493.92|1510.07|1503.67|1498.17|1491.77|479
1745417400000|2025-04-23 14:10:00|1500.18|1493.78|1498.41|1492.01|1504.45|1498.05|1498.15|1491.75|472
1745417700000|2025-04-23 14:15:00|1498.4|1492|1487.09|1480.69|1498.42|1492.02|1486.47|1480.07|507
1745418000000|2025-04-23 14:20:00|1487.13|1480.73|1497.99|1491.59|1497.99|1491.59|1485.15|1478.75|442
1745418300000|2025-04-23 14:25:00|1497.69|1491.29|1499.01|1492.61|1502.85|1496.45|1497.28|1490.88|452
1745418600000|2025-04-23 14:30:00|1498.77|1492.37|1497.67|1491.27|1499.05|1492.65|1494.15|1487.75|558
1745418900000|2025-04-23 14:35:00|1497.71|1491.31|1493.07|1486.67|1499.3|1492.9|1491.61|1485.21|541
1745419200000|2025-04-23 14:40:00|1493.06|1486.66|1502|1495.6|1502.37|1495.97|1491.16|1484.76|371
1745419500000|2025-04-23 14:45:00|1502.09|1495.69|1499.33|1492.93|1503.01|1496.61|1498.08|1491.68|529
1745419800000|2025-04-23 14:50:00|1499.47|1493.07|1493.93|1487.53|1499.66|1493.26|1491.94|1485.54|516
1745420100000|2025-04-23 14:55:00|1493.89|1487.49|1492.2|1485.8|1495.85|1489.45|1492.2|1485.8|310
1745420400000|2025-04-23 15:00:00|1492.18|1485.78|1489.08|1482.68|1495.18|1488.78|1485.25|1478.85|590
1745420700000|2025-04-23 15:05:00|1489.34|1482.94|1488.17|1481.77|1493.17|1486.77|1486.25|1479.85|484
1745421000000|2025-04-23 15:10:00|1488.21|1481.81|1486|1479.6|1491.57|1485.17|1485.46|1479.06|555
1745421300000|2025-04-23 15:15:00|1485.46|1479.06|1472.27|1465.87|1487.18|1480.78|1471.27|1464.87|509
1745421600000|2025-04-23 15:20:00|1472.23|1465.83|1473.5|1467.1|1476.94|1470.54|1467.79|1461.39|528
1745421900000|2025-04-23 15:25:00|1473.45|1467.05|1467.15|1460.75|1474.06|1467.66|1462.18|1455.78|436
1745422200000|2025-04-23 15:30:00|1467.16|1460.76|1478.04|1471.64|1480.15|1473.75|1465.31|1458.91|441
1745422500000|2025-04-23 15:35:00|1477.93|1471.53|1490.33|1483.93|1490.93|1484.53|1477.93|1471.53|379
1745422800000|2025-04-23 15:40:00|1490.29|1483.89|1481.23|1474.83|1490.91|1484.51|1480.79|1474.39|430
1745423100000|2025-04-23 15:45:00|1481.25|1474.85|1480.94|1474.54|1485.39|1478.99|1479.26|1472.86|503
1745423400000|2025-04-23 15:50:00|1481.36|1474.96|1485.88|1479.48|1486.46|1480.06|1479.84|1473.44|430
1745423700000|2025-04-23 15:55:00|1485.87|1479.47|1488.1|1481.7|1489.51|1483.11|1484.92|1478.52|448
1745424000000|2025-04-23 16:00:00|1488.08|1481.68|1487.83|1481.43|1489.32|1482.92|1482.01|1475.61|555
1745424300000|2025-04-23 16:05:00|1487.66|1481.26|1488.69|1482.29|1491.66|1485.26|1485.9|1479.5|425
1745424600000|2025-04-23 16:10:00|1488.65|1482.25|1490.96|1484.56|1492.23|1485.83|1487.79|1481.39|379
1745424900000|2025-04-23 16:15:00|1491|1484.6|1482.95|1476.55|1491.83|1485.43|1482.88|1476.48|442
1745425200000|2025-04-23 16:20:00|1483.05|1476.65|1476.06|1469.66|1483.62|1477.22|1475.72|1469.32|426
1745425500000|2025-04-23 16:25:00|1476.12|1469.72|1484.3|1477.9|1484.34|1477.94|1476.12|1469.72|336
1745425800000|2025-04-23 16:30:00|1484.34|1477.94|1478.23|1471.83|1485.95|1479.55|1477.7|1471.3|523
1745426100000|2025-04-23 16:35:00|1478.48|1472.08|1489.84|1483.44|1490.18|1483.78|1477.39|1470.99|512
1745426400000|2025-04-23 16:40:00|1489.57|1483.17|1485.73|1479.33|1489.57|1483.17|1484.65|1478.25|441
1745426700000|2025-04-23 16:45:00|1485.62|1479.22|1484.5|1478.1|1489.3|1482.9|1484.41|1478.01|476
1745427000000|2025-04-23 16:50:00|1484.49|1478.09|1486.78|1480.38|1487.16|1480.76|1483.45|1477.05|443
1745427300000|2025-04-23 16:55:00|1486.73|1480.33|1484.6|1478.2|1487.74|1481.34|1484.43|1478.03|395
1745427600000|2025-04-23 17:00:00|1484.52|1478.12|1491.4|1485|1491.4|1485|1481.32|1474.92|353
1745427900000|2025-04-23 17:05:00|1490.3|1483.9|1495.23|1488.83|1495.4|1489|1490.03|1483.63|328
1745428200000|2025-04-23 17:10:00|1495.32|1488.92|1494.94|1488.54|1496.94|1490.54|1493.96|1487.56|262
1745428500000|2025-04-23 17:15:00|1494.8|1488.4|1489.96|1483.56|1495.09|1488.69|1489.07|1482.67|296
1745428800000|2025-04-23 17:20:00|1489.86|1483.46|1488.95|1482.55|1491.52|1485.12|1487.98|1481.58|298
1745429100000|2025-04-23 17:25:00|1489.01|1482.61|1490.91|1484.51|1490.97|1484.57|1486.53|1480.13|241
1745429400000|2025-04-23 17:30:00|1490.97|1484.57|1490.55|1484.15|1492.53|1486.13|1490.55|1484.15|173
1745429700000|2025-04-23 17:35:00|1490.62|1484.22|1489.93|1483.53|1493.42|1487.02|1487.43|1481.03|427
1745430000000|2025-04-23 17:40:00|1489.9|1483.5|1490.03|1483.63|1490.03|1483.63|1487.23|1480.83|338
1745430300000|2025-04-23 17:45:00|1489.97|1483.57|1490.58|1484.18|1491|1484.6|1487.03|1480.63|315
1745430600000|2025-04-23 17:50:00|1490.54|1484.14|1495.67|1489.27|1495.67|1489.27|1489.83|1483.43|138
1745430900000|2025-04-23 17:55:00|1495.64|1489.24|1495.42|1489.02|1496.03|1489.63|1495.26|1488.86|94
1745431200000|2025-04-23 18:00:00|1495.41|1489.01|1494.83|1488.43|1498.22|1491.82|1492|1485.6|338
1745431500000|2025-04-23 18:05:00|1494.84|1488.44|1498.85|1492.45|1498.85|1492.45|1494.83|1488.43|111
1745431800000|2025-04-23 18:10:00|1499.17|1492.77|1502.04|1495.64|1505.35|1498.95|1499.17|1492.77|191
1745432100000|2025-04-23 18:15:00|1502.07|1495.67|1506.03|1499.63|1506.15|1499.75|1501.73|1495.33|279
1745432400000|2025-04-23 18:20:00|1505.93|1499.53|1505.7|1499.3|1506.15|1499.75|1505.7|1499.3|73
1745432700000|2025-04-23 18:25:00|1504.81|1498.41|1501.55|1495.15|1504.81|1498.41|1501.52|1495.12|204
1745433000000|2025-04-23 18:30:00|1501.67|1495.27|1501.98|1495.58|1503|1496.6|1500.14|1493.74|277
1745433300000|2025-04-23 18:35:00|1502.05|1495.65|1502.95|1496.55|1503.08|1496.68|1499.95|1493.55|200
1745433600000|2025-04-23 18:40:00|1502.94|1496.54|1497.91|1491.51|1502.94|1496.54|1497.86|1491.46|207
1745433900000|2025-04-23 18:45:00|1497.88|1491.48|1501.25|1494.85|1502.13|1495.73|1497.41|1491.01|172
1745434200000|2025-04-23 18:50:00|1501.22|1494.82|1497.45|1491.05|1501.22|1494.82|1497.45|1491.05|156
1745434500000|2025-04-23 18:55:00|1497.51|1491.11|1499.2|1492.8|1499.2|1492.8|1497.45|1491.05|189
1745434800000|2025-04-23 19:00:00|1498.11|1491.71|1490.47|1484.07|1498.94|1492.54|1490.26|1483.86|269
1745435100000|2025-04-23 19:05:00|1490.6|1484.2|1492.89|1486.49|1494.43|1488.03|1490.56|1484.16|331
1745435400000|2025-04-23 19:10:00|1492.81|1486.41|1487.79|1481.39|1493.3|1486.9|1487.79|1481.39|317
1745435700000|2025-04-23 19:15:00|1487.88|1481.48|1486.43|1480.03|1489.98|1483.58|1485.15|1478.75|244
1745436000000|2025-04-23 19:20:00|1486.47|1480.07|1483.38|1476.98|1486.57|1480.17|1483.11|1476.71|288
1745436300000|2025-04-23 19:25:00|1483.46|1477.06|1478.88|1472.48|1483.46|1477.06|1478.2|1471.8|154
1745436600000|2025-04-23 19:30:00|1478.86|1472.46|1485.79|1479.39|1486.23|1479.83|1478.37|1471.97|268
1745436900000|2025-04-23 19:35:00|1485.69|1479.29|1486.39|1479.99|1486.39|1479.99|1483.06|1476.66|241
1745437200000|2025-04-23 19:40:00|1486.37|1479.97|1489.56|1483.16|1489.56|1483.16|1486.08|1479.68|71
1745437500000|2025-04-23 19:45:00|1490.07|1483.67|1488.95|1482.55|1490.81|1484.41|1486.94|1480.54|267
1745437800000|2025-04-23 19:50:00|1488.96|1482.56|1488.62|1482.22|1490.18|1483.78|1482.88|1476.48|278
1745438100000|2025-04-23 19:55:00|1489.11|1482.71|1490.11|1483.71|1490.11|1483.71|1489.11|1482.71|4
1745438400000|2025-04-23 20:00:00|1490.24|1483.84|1491.77|1485.37|1493.68|1487.28|1490.11|1483.71|62
1745438700000|2025-04-23 20:05:00|1491.56|1485.16|1489.73|1483.33|1492.06|1485.66|1489.65|1483.25|147
1745439000000|2025-04-23 20:10:00|1489.76|1483.36|1491.23|1484.83|1492.24|1485.84|1489.63|1483.23|256
1745439300000|2025-04-23 20:15:00|1491.47|1485.07|1497.82|1491.42|1497.86|1491.46|1491.47|1485.07|189
1745439600000|2025-04-23 20:20:00|1497.85|1491.45|1498.47|1492.07|1500.41|1494.01|1497.44|1491.04|131
1745439900000|2025-04-23 20:25:00|1498.46|1492.06|1499.72|1493.32|1499.8|1493.4|1496.53|1490.13|155
1745440200000|2025-04-23 20:30:00|1499.8|1493.4|1503.2|1496.8|1503.2|1496.8|1499.76|1493.36|81
1745440500000|2025-04-23 20:35:00|1503.6|1497.2|1502.93|1496.53|1505.58|1499.18|1502.52|1496.12|224
1745440800000|2025-04-23 20:40:00|1502.95|1496.55|1500.73|1494.33|1503.2|1496.8|1500.16|1493.76|159
1745441100000|2025-04-23 20:45:00|1500.72|1494.32|1499.89|1493.49|1503.2|1496.8|1498.73|1492.33|241
1745441400000|2025-04-23 20:50:00|1499.92|1493.52|1501.8|1495.4|1501.8|1495.4|1499.92|1493.52|214
1745441700000|2025-04-23 20:55:00|1501.81|1495.41|1503.36|1496.96|1504.51|1498.11|1500.89|1494.49|255
1745442000000|2025-04-23 21:00:00|1503.35|1496.95|1504.4|1498|1506.93|1500.53|1502.3|1495.9|217
1745442300000|2025-04-23 21:05:00|1504.35|1497.95|1505.19|1498.79|1507.21|1500.81|1504.34|1497.94|178
1745442600000|2025-04-23 21:10:00|1505.18|1498.78|1503.97|1497.57|1508.09|1501.69|1503.97|1497.57|209
1745442900000|2025-04-23 21:15:00|1504.03|1497.63|1505.37|1498.97|1507.24|1500.84|1503.97|1497.57|246
1745443200000|2025-04-23 21:20:00|1505.34|1498.94|1503.97|1497.57|1505.43|1499.03|1503.97|1497.57|49
1745443500000|2025-04-23 21:25:00|1503.29|1496.89|1501.65|1495.25|1503.29|1496.89|1501.12|1494.72|134
1745443800000|2025-04-23 21:30:00|1501.68|1495.28|1499.8|1493.4|1503.92|1497.52|1499.75|1493.35|167
1745444100000|2025-04-23 21:35:00|1499.83|1493.43|1499.68|1493.28|1501.64|1495.24|1499.36|1492.96|180
1745444400000|2025-04-23 21:40:00|1499.63|1493.23|1495.45|1489.05|1499.64|1493.24|1495.18|1488.78|229
1745444700000|2025-04-23 21:45:00|1495.36|1488.96|1496.41|1490.01|1497.77|1491.37|1495.21|1488.81|162
1745445000000|2025-04-23 21:50:00|1496.4|1490|1496.83|1490.43|1498.16|1491.76|1496.4|1490|161
1745445300000|2025-04-23 21:55:00|1496.86|1490.46|1496.11|1489.71|1497.24|1490.84|1493.09|1486.69|190
1745445600000|2025-04-23 22:00:00|1496.41|1490.01|1497.53|1491.13|1500.75|1494.35|1496|1489.6|237
1745445900000|2025-04-23 22:05:00|1497.5|1491.1|1496.11|1489.71|1500.61|1494.21|1495.7|1489.3|352
1745446200000|2025-04-23 22:10:00|1496.17|1489.77|1498.22|1491.82|1498.75|1492.35|1495.62|1489.22|300
1745446500000|2025-04-23 22:15:00|1498.18|1491.78|1503.2|1496.8|1503.2|1496.8|1498.18|1491.78|166
1745446800000|2025-04-23 22:20:00|1503.56|1497.16|1504.14|1497.74|1505.03|1498.63|1502.03|1495.63|191
1745447100000|2025-04-23 22:25:00|1504.15|1497.75|1505|1498.6|1505.14|1498.74|1504.1|1497.7|95
1745447400000|2025-04-23 22:30:00|1505.01|1498.61|1507.73|1501.33|1507.73|1501.33|1504.48|1498.08|68
1745447700000|2025-04-23 22:35:00|1508.22|1501.82|1510.86|1504.46|1510.86|1504.46|1508.22|1501.82|87
1745448000000|2025-04-23 22:40:00|1510.91|1504.51|1515.2|1508.8|1515.2|1508.8|1510.91|1504.51|42
1745448300000|2025-04-23 22:45:00|1515.88|1509.48|1515.96|1509.56|1518.28|1511.88|1514.82|1508.42|229
1745448600000|2025-04-23 22:50:00|1516.02|1509.62|1515.38|1508.98|1516.68|1510.28|1515.29|1508.89|162
1745448900000|2025-04-23 22:55:00|1515.36|1508.96|1517.59|1511.19|1517.6|1511.2|1514.12|1507.72|147
1745449200000|2025-04-23 23:00:00|1517.37|1510.97|1513.7|1507.3|1517.54|1511.14|1513.07|1506.67|259
1745449500000|2025-04-23 23:05:00|1513.69|1507.29|1513.55|1507.15|1515.1|1508.7|1511.86|1505.46|205
1745449800000|2025-04-23 23:10:00|1513.52|1507.12|1512.4|1506|1513.52|1507.12|1512.04|1505.64|180
1745450100000|2025-04-23 23:15:00|1512.49|1506.09|1510.03|1503.63|1513.07|1506.67|1509.04|1502.64|262
1745450400000|2025-04-23 23:20:00|1510.27|1503.87|1509.92|1503.52|1510.27|1503.87|1509.48|1503.08|95
1745450700000|2025-04-23 23:25:00|1509.9|1503.5|1505.42|1499.02|1510.25|1503.85|1505.34|1498.94|139
1745451000000|2025-04-23 23:30:00|1505.39|1498.99|1506.5|1500.1|1507.48|1501.08|1505.37|1498.97|172
1745451300000|2025-04-23 23:35:00|1506.52|1500.12|1506.01|1499.61|1506.79|1500.39|1505.14|1498.74|110
1745451600000|2025-04-23 23:40:00|1506|1499.6|1503.39|1496.99|1506|1499.6|1502.16|1495.76|248
1745451900000|2025-04-23 23:45:00|1503.45|1497.05|1500.67|1494.27|1504.26|1497.86|1500.33|1493.93|284
1745452200000|2025-04-23 23:50:00|1500.62|1494.22|1501.96|1495.56|1501.96|1495.56|1499.53|1493.13|242
1745452500000|2025-04-23 23:55:00|1502.47|1496.07|1505.21|1498.81|1505.29|1498.89|1502.47|1496.07|65
1745452800000|2025-04-24 00:00:00|1505.13|1498.73|1505.91|1499.51|1510.72|1504.32|1504.98|1498.58|184
1745453100000|2025-04-24 00:05:00|1505.88|1499.48|1512.87|1506.47|1512.94|1506.54|1505.19|1498.79|203
1745453400000|2025-04-24 00:10:00|1512.88|1506.48|1507.99|1501.59|1513.04|1506.64|1506.7|1500.3|294
1745453700000|2025-04-24 00:15:00|1508.11|1501.71|1509.87|1503.47|1510.65|1504.25|1506.77|1500.37|308
1745454000000|2025-04-24 00:20:00|1510.63|1504.23|1503.69|1497.29|1513.86|1507.46|1503.59|1497.19|278
1745454300000|2025-04-24 00:25:00|1503.72|1497.32|1500.33|1493.93|1504.32|1497.92|1499.6|1493.2|378
1745454600000|2025-04-24 00:30:00|1500.48|1494.08|1502.34|1495.94|1502.34|1495.94|1496.95|1490.55|303
1745454900000|2025-04-24 00:35:00|1502.83|1496.43|1502.99|1496.59|1505.13|1498.73|1502.71|1496.31|332
1745455200000|2025-04-24 00:40:00|1502.9|1496.5|1507.36|1500.96|1508.83|1502.43|1502.53|1496.13|225
1745455500000|2025-04-24 00:45:00|1507.43|1501.03|1500.02|1493.62|1507.76|1501.36|1499.85|1493.45|359
1745455800000|2025-04-24 00:50:00|1500.01|1493.61|1500.86|1494.46|1502.51|1496.11|1499.7|1493.3|206
1745456100000|2025-04-24 00:55:00|1500.85|1494.45|1499.07|1492.67|1502.45|1496.05|1497.72|1491.32|91
1745456400000|2025-04-24 01:00:00|1499.04|1492.64|1500.85|1494.45|1500.85|1494.45|1496.44|1490.04|255
1745456700000|2025-04-24 01:05:00|1500.69|1494.29|1502.8|1496.4|1507.12|1500.72|1500.66|1494.26|181
1745457000000|2025-04-24 01:10:00|1502.79|1496.39|1495.02|1488.62|1503.29|1496.89|1493.13|1486.73|324
1745457300000|2025-04-24 01:15:00|1495.19|1488.79|1491.9|1485.5|1497.01|1490.61|1490.47|1484.07|361
1745457600000|2025-04-24 01:20:00|1491.87|1485.47|1489.44|1483.04|1492.58|1486.18|1488.2|1481.8|321
1745457900000|2025-04-24 01:25:00|1489.41|1483.01|1490.44|1484.04|1491.54|1485.14|1488.28|1481.88|206
1745458200000|2025-04-24 01:30:00|1490.55|1484.15|1493.31|1486.91|1493.31|1486.91|1490.48|1484.08|261
1745458500000|2025-04-24 01:35:00|1493.24|1486.84|1495.2|1488.8|1498.22|1491.82|1493.24|1486.84|191
1745458800000|2025-04-24 01:40:00|1495.21|1488.81|1498.37|1491.97|1499.59|1493.19|1493.5|1487.1|273
1745459100000|2025-04-24 01:45:00|1498.28|1491.88|1497.1|1490.7|1498.37|1491.97|1492.5|1486.1|300
1745459400000|2025-04-24 01:50:00|1497.09|1490.69|1495.07|1488.67|1497.16|1490.76|1493.17|1486.77|390
1745459700000|2025-04-24 01:55:00|1495.08|1488.68|1497.24|1490.84|1500.84|1494.44|1494.93|1488.53|175
1745460000000|2025-04-24 02:00:00|1497.34|1490.94|1495.37|1488.97|1498.88|1492.48|1491.59|1485.19|442
1745460300000|2025-04-24 02:05:00|1496.09|1489.69|1492.35|1485.95|1496.17|1489.77|1490.26|1483.86|381
1745460600000|2025-04-24 02:10:00|1492.46|1486.06|1498.5|1492.1|1498.5|1492.1|1491.8|1485.4|137
1745460900000|2025-04-24 02:15:00|1497.83|1491.43|1494.43|1488.03|1499.67|1493.27|1494.05|1487.65|228
1745461200000|2025-04-24 02:20:00|1494.4|1488|1493.9|1487.5|1496.92|1490.52|1493.85|1487.45|345
1745461500000|2025-04-24 02:25:00|1493.88|1487.48|1496.19|1489.79|1496.84|1490.44|1493.86|1487.46|305
1745461800000|2025-04-24 02:30:00|1496.22|1489.82|1489.73|1483.33|1496.55|1490.15|1489.49|1483.09|378
1745462100000|2025-04-24 02:35:00|1489.84|1483.44|1488.2|1481.8|1490.45|1484.05|1488.2|1481.8|187
1745462400000|2025-04-24 02:40:00|1487.67|1481.27|1484.34|1477.94|1487.67|1481.27|1483.93|1477.53|98
1745462700000|2025-04-24 02:45:00|1484.32|1477.92|1477.83|1471.43|1486.3|1479.9|1477.83|1471.43|338
1745463000000|2025-04-24 02:50:00|1478.11|1471.71|1479.4|1473|1480.52|1474.12|1478.11|1471.71|279
1745463300000|2025-04-24 02:55:00|1479.89|1473.49|1476.47|1470.07|1480.26|1473.86|1476|1469.6|300
1745463600000|2025-04-24 03:00:00|1476.44|1470.04|1477.92|1471.52|1478.55|1472.15|1475.72|1469.32|289
1745463900000|2025-04-24 03:05:00|1477.73|1471.33|1483.33|1476.93|1483.58|1477.18|1477.42|1471.02|153
1745464200000|2025-04-24 03:10:00|1483.3|1476.9|1477.97|1471.57|1483.34|1476.94|1477.57|1471.17|275
1745464500000|2025-04-24 03:15:00|1478.07|1471.67|1480.49|1474.09|1481.39|1474.99|1477.95|1471.55|306
1745464800000|2025-04-24 03:20:00|1480.8|1474.4|1480.9|1474.5|1482.04|1475.64|1478.05|1471.65|250
1745465100000|2025-04-24 03:25:00|1481.09|1474.69|1484.47|1478.07|1484.47|1478.07|1481.03|1474.63|79
1745465400000|2025-04-24 03:30:00|1484.38|1477.98|1474.42|1468.02|1484.41|1478.01|1474.16|1467.76|316
1745465700000|2025-04-24 03:35:00|1474.39|1467.99|1471.84|1465.44|1474.39|1467.99|1470.7|1464.3|255
1745466000000|2025-04-24 03:40:00|1471.82|1465.42|1466.87|1460.47|1473.14|1466.74|1466.87|1460.47|238
1745466300000|2025-04-24 03:45:00|1467|1460.6|1465.62|1459.22|1469.79|1463.39|1465.47|1459.07|259
1745466600000|2025-04-24 03:50:00|1465.64|1459.24|1462.23|1455.83|1466.3|1459.9|1461.9|1455.5|335
1745466900000|2025-04-24 03:55:00|1461.91|1455.51|1460.6|1454.2|1463.68|1457.28|1460.29|1453.89|202
1745467200000|2025-04-24 04:00:00|1460.59|1454.19|1464.68|1458.28|1465.03|1458.63|1460.29|1453.89|199
1745467500000|2025-04-24 04:05:00|1464.8|1458.4|1455.99|1449.59|1464.95|1458.55|1455.84|1449.44|356
1745467800000|2025-04-24 04:10:00|1455.98|1449.58|1455.39|1448.99|1457.75|1451.35|1454.27|1447.87|333
1745468100000|2025-04-24 04:15:00|1455.33|1448.93|1451.93|1445.53|1455.8|1449.4|1448.55|1442.15|312
1745468400000|2025-04-24 04:20:00|1452.58|1446.18|1458.82|1452.42|1459.5|1453.1|1452.58|1446.18|327
1745468700000|2025-04-24 04:25:00|1457.85|1451.45|1453.24|1446.84|1457.85|1451.45|1453.07|1446.67|222
1745469000000|2025-04-24 04:30:00|1453.58|1447.18|1454.44|1448.04|1457.43|1451.03|1452.49|1446.09|389
1745469300000|2025-04-24 04:35:00|1454.47|1448.07|1449.29|1442.89|1455.04|1448.64|1449.21|1442.81|383
1745469600000|2025-04-24 04:40:00|1449.45|1443.05|1452.28|1445.88|1452.28|1445.88|1449.2|1442.8|219
1745469900000|2025-04-24 04:45:00|1451.97|1445.57|1451.67|1445.27|1454.43|1448.03|1450.7|1444.3|247
1745470200000|2025-04-24 04:50:00|1451.78|1445.38|1455.23|1448.83|1455.23|1448.83|1450.84|1444.44|172
1745470500000|2025-04-24 04:55:00|1455.21|1448.81|1455.97|1449.57|1457.15|1450.75|1454.76|1448.36|100
1745470800000|2025-04-24 05:00:00|1455.94|1449.54|1457.59|1451.19|1457.59|1451.19|1455.84|1449.44|60
1745471100000|2025-04-24 05:05:00|1457.54|1451.14|1460.03|1453.63|1460.69|1454.29|1457.51|1451.11|138
1745471400000|2025-04-24 05:10:00|1460.02|1453.62|1458.99|1452.59|1460.03|1453.63|1457.62|1451.22|255
1745471700000|2025-04-24 05:15:00|1459|1452.6|1453.56|1447.16|1459.04|1452.64|1453.5|1447.1|238
1745472000000|2025-04-24 05:20:00|1453.58|1447.18|1448.84|1442.44|1453.79|1447.39|1448.42|1442.02|213
1745472300000|2025-04-24 05:25:00|1448.82|1442.42|1449.82|1443.42|1449.82|1443.42|1446.31|1439.91|218
1745472600000|2025-04-24 05:30:00|1449.79|1443.39|1451.88|1445.48|1452.5|1446.1|1449.59|1443.19|135
1745472900000|2025-04-24 05:35:00|1451.97|1445.57|1452.68|1446.28|1454.11|1447.71|1451.92|1445.52|162
1745473200000|2025-04-24 05:40:00|1452.69|1446.29|1453.91|1447.51|1456.07|1449.67|1452.69|1446.29|204
1745473500000|2025-04-24 05:45:00|1453.94|1447.54|1456.35|1449.95|1457.2|1450.8|1453.77|1447.37|211
1745473800000|2025-04-24 05:50:00|1456.32|1449.92|1456.58|1450.18|1457.09|1450.69|1456.1|1449.7|160
1745474100000|2025-04-24 05:55:00|1456.52|1450.12|1452.06|1445.66|1456.52|1450.12|1451.02|1444.62|281
1745474400000|2025-04-24 06:00:00|1452.03|1445.63|1456.13|1449.73|1456.18|1449.78|1451.97|1445.57|194
1745474700000|2025-04-24 06:05:00|1456.16|1449.76|1451.26|1444.86|1456.73|1450.33|1450.74|1444.34|203
1745475000000|2025-04-24 06:10:00|1451.24|1444.84|1454.35|1447.95|1454.8|1448.4|1449.72|1443.32|267
1745475300000|2025-04-24 06:15:00|1454.8|1448.4|1451.87|1445.47|1454.8|1448.4|1446.9|1440.5|332
1745475600000|2025-04-24 06:20:00|1452.37|1445.97|1456.07|1449.67|1456.58|1450.18|1449.34|1442.94|179
1745475900000|2025-04-24 06:25:00|1456.41|1450.01|1458.77|1452.37|1459.02|1452.62|1456.34|1449.94|164
1745476200000|2025-04-24 06:30:00|1458.75|1452.35|1456.87|1450.47|1459.02|1452.62|1455.9|1449.5|322
1745476500000|2025-04-24 06:35:00|1456.86|1450.46|1453.77|1447.37|1456.98|1450.58|1453.77|1447.37|337
1745476800000|2025-04-24 06:40:00|1453.76|1447.36|1450.65|1444.25|1454.21|1447.81|1450.3|1443.9|332
1745477100000|2025-04-24 06:45:00|1450.72|1444.32|1451.53|1445.13|1451.53|1445.13|1449.5|1443.1|206
1745477400000|2025-04-24 06:50:00|1451.37|1444.97|1446.02|1439.62|1451.37|1444.97|1446.02|1439.62|271
1745477700000|2025-04-24 06:55:00|1446.17|1439.77|1444.49|1438.09|1446.3|1439.9|1443.2|1436.8|124
1745478000000|2025-04-24 07:00:00|1444.51|1438.11|1447.01|1440.61|1447.01|1440.61|1441.79|1435.39|155
1745478300000|2025-04-24 07:05:00|1447.19|1440.79|1447.75|1441.35|1448.32|1441.92|1442.44|1436.04|317
1745478600000|2025-04-24 07:10:00|1447.74|1441.34|1451.63|1445.23|1451.64|1445.24|1447.71|1441.31|157
1745478900000|2025-04-24 07:15:00|1451.64|1445.24|1447.43|1441.03|1451.64|1445.24|1445.94|1439.54|297
1745479200000|2025-04-24 07:20:00|1447.46|1441.06|1444.44|1438.04|1448.09|1441.69|1444.25|1437.85|408
1745479500000|2025-04-24 07:25:00|1444.47|1438.07|1444.84|1438.44|1445.18|1438.78|1441.68|1435.28|365
1745479800000|2025-04-24 07:30:00|1444.95|1438.55|1444.63|1438.23|1445.87|1439.47|1441.89|1435.49|259
1745480100000|2025-04-24 07:35:00|1444.61|1438.21|1435.51|1429.11|1445.29|1438.89|1435.48|1429.08|330
1745480400000|2025-04-24 07:40:00|1435.65|1429.25|1434.06|1427.66|1435.73|1429.33|1433.32|1426.92|189
1745480700000|2025-04-24 07:45:00|1434.04|1427.64|1431.96|1425.56|1434.69|1428.29|1431.81|1425.41|383
1745481000000|2025-04-24 07:50:00|1431.94|1425.54|1435.11|1428.71|1435.11|1428.71|1431.77|1425.37|283
1745481300000|2025-04-24 07:55:00|1435.33|1428.93|1435.33|1428.93|1435.33|1428.93|1434.44|1428.04|101
1745481600000|2025-04-24 08:00:00|1435.46|1429.06|1441.77|1435.37|1443.2|1436.8|1435.45|1429.05|201
1745481900000|2025-04-24 08:05:00|1441.76|1435.36|1433.74|1427.34|1441.77|1435.37|1433.74|1427.34|308
1745482200000|2025-04-24 08:10:00|1433.73|1427.33|1433.15|1426.75|1436.03|1429.63|1432.42|1426.02|372
1745482500000|2025-04-24 08:15:00|1433.05|1426.65|1434.7|1428.3|1439.75|1433.35|1432.91|1426.51|300
1745482800000|2025-04-24 08:20:00|1434.72|1428.32|1435.88|1429.48|1439.77|1433.37|1433.98|1427.58|382
1745483100000|2025-04-24 08:25:00|1435.83|1429.43|1428.13|1421.73|1437.54|1431.14|1427.73|1421.33|419
1745483400000|2025-04-24 08:30:00|1428.21|1421.81|1427.31|1420.91|1429.66|1423.26|1424.59|1418.19|518
1745483700000|2025-04-24 08:35:00|1427.32|1420.92|1427.51|1421.11|1429.27|1422.87|1422.69|1416.29|503
1745484000000|2025-04-24 08:40:00|1427.5|1421.1|1423.11|1416.71|1427.53|1421.13|1422.16|1415.76|418
1745484300000|2025-04-24 08:45:00|1423.14|1416.74|1422.07|1415.67|1425.74|1419.34|1420.4|1414|296
1745484600000|2025-04-24 08:50:00|1422.04|1415.64|1423.92|1417.52|1425.59|1419.19|1420.6|1414.2|383
1745484900000|2025-04-24 08:55:00|1423.87|1417.47|1426.33|1419.93|1427.56|1421.16|1423.8|1417.4|260
1745485200000|2025-04-24 09:00:00|1426.32|1419.92|1431.05|1424.65|1431.05|1424.65|1424.95|1418.55|321
1745485500000|2025-04-24 09:05:00|1431.4|1425|1436.32|1429.92|1436.7|1430.3|1430.96|1424.56|172
1745485800000|2025-04-24 09:10:00|1436.36|1429.96|1438.28|1431.88|1438.32|1431.92|1434.42|1428.02|267
1745486100000|2025-04-24 09:15:00|1438.31|1431.91|1440.77|1434.37|1440.77|1434.37|1437.72|1431.32|135
1745486400000|2025-04-24 09:20:00|1440.55|1434.15|1443.28|1436.88|1443.28|1436.88|1437.18|1430.78|272
1745486700000|2025-04-24 09:25:00|1443.33|1436.93|1440.57|1434.17|1444.98|1438.58|1440.38|1433.98|337
1745487000000|2025-04-24 09:30:00|1440.64|1434.24|1442.81|1436.41|1444.17|1437.77|1437.58|1431.18|328
1745487300000|2025-04-24 09:35:00|1442.82|1436.42|1440.38|1433.98|1444.34|1437.94|1439.54|1433.14|294
1745487600000|2025-04-24 09:40:00|1440.28|1433.88|1442.37|1435.97|1443.12|1436.72|1439.48|1433.08|179
1745487900000|2025-04-24 09:45:00|1442.36|1435.96|1442.61|1436.21|1442.97|1436.57|1439.76|1433.36|251
1745488200000|2025-04-24 09:50:00|1442.78|1436.38|1439.82|1433.42|1443.77|1437.37|1439.15|1432.75|268
1745488500000|2025-04-24 09:55:00|1439.85|1433.45|1444.3|1437.9|1444.3|1437.9|1439.66|1433.26|222
1745488800000|2025-04-24 10:00:00|1444.25|1437.85|1442.7|1436.3|1444.25|1437.85|1441.87|1435.47|128
1745489100000|2025-04-24 10:05:00|1442.68|1436.28|1440.47|1434.07|1442.79|1436.39|1439.97|1433.57|272
1745489400000|2025-04-24 10:10:00|1440.44|1434.04|1442.32|1435.92|1442.32|1435.92|1440.1|1433.7|187
1745489700000|2025-04-24 10:15:00|1442.21|1435.81|1440.85|1434.45|1442.21|1435.81|1440.17|1433.77|153
1745490000000|2025-04-24 10:20:00|1440.83|1434.43|1442.1|1435.7|1443.13|1436.73|1440.6|1434.2|227
1745490300000|2025-04-24 10:25:00|1442.05|1435.65|1441.9|1435.5|1442.48|1436.08|1440.55|1434.15|285
1745490600000|2025-04-24 10:30:00|1441.89|1435.49|1439.77|1433.37|1442.63|1436.23|1439.56|1433.16|299
1745490900000|2025-04-24 10:35:00|1439.79|1433.39|1441.22|1434.82|1441.22|1434.82|1438.73|1432.33|284
1745491200000|2025-04-24 10:40:00|1441.2|1434.8|1444|1437.6|1444|1437.6|1440.2|1433.8|119
1745491500000|2025-04-24 10:45:00|1444.24|1437.84|1444|1437.6|1444.45|1438.05|1444|1437.6|99
1745491800000|2025-04-24 10:50:00|1443.24|1436.84|1445.65|1439.25|1445.65|1439.25|1440.56|1434.16|272
1745492100000|2025-04-24 10:55:00|1446.55|1440.15|1447.92|1441.52|1448.06|1441.66|1446.55|1440.15|129
1745492400000|2025-04-24 11:00:00|1447.86|1441.46|1444.88|1438.48|1447.99|1441.59|1443.51|1437.11|361
1745492700000|2025-04-24 11:05:00|1444.85|1438.45|1441.5|1435.1|1444.85|1438.45|1441.5|1435.1|158
1745493000000|2025-04-24 11:10:00|1441.64|1435.24|1439.26|1432.86|1441.92|1435.52|1438.73|1432.33|174
1745493300000|2025-04-24 11:15:00|1439.21|1432.81|1436.9|1430.5|1439.55|1433.15|1436.48|1430.08|286
1745493600000|2025-04-24 11:20:00|1436.87|1430.47|1437.79|1431.39|1438.81|1432.41|1436.76|1430.36|252
1745493900000|2025-04-24 11:25:00|1437.96|1431.56|1438.97|1432.57|1438.97|1432.57|1436.87|1430.47|88
1745494200000|2025-04-24 11:30:00|1438.77|1432.37|1435.93|1429.53|1438.96|1432.56|1435.74|1429.34|264
1745494500000|2025-04-24 11:35:00|1435.9|1429.5|1435.08|1428.68|1437.55|1431.15|1434.67|1428.27|233
1745494800000|2025-04-24 11:40:00|1435.09|1428.69|1437.68|1431.28|1437.8|1431.4|1434.75|1428.35|248
1745495100000|2025-04-24 11:45:00|1437.6|1431.2|1440.95|1434.55|1441.02|1434.62|1437.6|1431.2|136
1745495400000|2025-04-24 11:50:00|1441.04|1434.64|1443.53|1437.13|1443.53|1437.13|1440.93|1434.53|29
1745495700000|2025-04-24 11:55:00|1444.89|1438.49|1446.64|1440.24|1447.75|1441.35|1444.89|1438.49|237
1745496000000|2025-04-24 12:00:00|1446.67|1440.27|1445.46|1439.06|1447.2|1440.8|1445.28|1438.88|269
1745496300000|2025-04-24 12:05:00|1445.45|1439.05|1441.02|1434.62|1445.53|1439.13|1440.85|1434.45|371
1745496600000|2025-04-24 12:10:00|1441.34|1434.94|1445.87|1439.47|1445.96|1439.56|1439.87|1433.47|335
1745496900000|2025-04-24 12:15:00|1445.81|1439.41|1446.07|1439.67|1446.07|1439.67|1444.88|1438.48|132
1745497200000|2025-04-24 12:20:00|1446.15|1439.75|1444.19|1437.79|1448.06|1441.66|1444.19|1437.79|220
1745497500000|2025-04-24 12:25:00|1444.23|1437.83|1445.57|1439.17|1445.81|1439.41|1443.4|1437|333
1745497800000|2025-04-24 12:30:00|1445.56|1439.16|1447.27|1440.87|1448.06|1441.66|1443.56|1437.16|264
1745498100000|2025-04-24 12:35:00|1447.66|1441.26|1448.88|1442.48|1450.09|1443.69|1447.66|1441.26|136
1745498400000|2025-04-24 12:40:00|1448.87|1442.47|1446.72|1440.32|1449.24|1442.84|1446.63|1440.23|196
1745498700000|2025-04-24 12:45:00|1446.82|1440.42|1448.64|1442.24|1448.75|1442.35|1444.3|1437.9|242
1745499000000|2025-04-24 12:50:00|1448.67|1442.27|1449.1|1442.7|1449.18|1442.78|1446.89|1440.49|196
1745499300000|2025-04-24 12:55:00|1449.15|1442.75|1452.56|1446.16|1452.56|1446.16|1449.15|1442.75|27
1745499600000|2025-04-24 13:00:00|1452.66|1446.26|1448.98|1442.58|1454.02|1447.62|1448.98|1442.58|222
1745499900000|2025-04-24 13:05:00|1448.97|1442.57|1449.45|1443.05|1450.37|1443.97|1447.94|1441.54|227
1745500200000|2025-04-24 13:10:00|1449.44|1443.04|1448.59|1442.19|1450.36|1443.96|1448.09|1441.69|264
1745500500000|2025-04-24 13:15:00|1449.37|1442.97|1450.09|1443.69|1451.05|1444.65|1449|1442.6|164
1745500800000|2025-04-24 13:20:00|1450.06|1443.66|1452.08|1445.68|1453.21|1446.81|1449.76|1443.36|180
1745501100000|2025-04-24 13:25:00|1452.2|1445.8|1453.9|1447.5|1453.9|1447.5|1451.26|1444.86|148
1745501400000|2025-04-24 13:30:00|1454.21|1447.81|1461.2|1454.8|1463.98|1457.58|1454.21|1447.81|456
1745501700000|2025-04-24 13:35:00|1461.19|1454.79|1458.67|1452.27|1461.2|1454.8|1457.33|1450.93|437
1745502000000|2025-04-24 13:40:00|1458.68|1452.28|1455.46|1449.06|1458.81|1452.41|1452.53|1446.13|318
1745502300000|2025-04-24 13:45:00|1456.36|1449.96|1450.38|1443.98|1457.82|1451.42|1450.03|1443.63|309
1745502600000|2025-04-24 13:50:00|1450.29|1443.89|1452.77|1446.37|1452.77|1446.37|1449.9|1443.5|202
1745502900000|2025-04-24 13:55:00|1452.58|1446.18|1456.86|1450.46|1456.93|1450.53|1450.62|1444.22|242
1745503200000|2025-04-24 14:00:00|1456.76|1450.36|1467.33|1460.93|1468.23|1461.83|1455.44|1449.04|470
1745503500000|2025-04-24 14:05:00|1467.66|1461.26|1479.64|1473.24|1479.64|1473.24|1467.21|1460.81|332
1745503800000|2025-04-24 14:10:00|1480.13|1473.73|1469.67|1463.27|1480.62|1474.22|1469.27|1462.87|498
1745504100000|2025-04-24 14:15:00|1469.77|1463.37|1473.96|1467.56|1479.18|1472.78|1469.59|1463.19|429
1745504400000|2025-04-24 14:20:00|1473.95|1467.55|1469.2|1462.8|1473.95|1467.55|1469.2|1462.8|293
1745504700000|2025-04-24 14:25:00|1468.35|1461.95|1472.03|1465.63|1472.11|1465.71|1464.64|1458.24|300
1745505000000|2025-04-24 14:30:00|1472.11|1465.71|1476.84|1470.44|1478.03|1471.63|1472.01|1465.61|346
1745505300000|2025-04-24 14:35:00|1476.83|1470.43|1481.48|1475.08|1483.76|1477.36|1476.77|1470.37|327
1745505600000|2025-04-24 14:40:00|1481.53|1475.13|1485.84|1479.44|1485.84|1479.44|1481.53|1475.13|360
1745505900000|2025-04-24 14:45:00|1485.79|1479.39|1485.84|1479.44|1485.84|1479.44|1480.91|1474.51|293
1745506200000|2025-04-24 14:50:00|1486.07|1479.67|1491.22|1484.82|1492.43|1486.03|1486.07|1479.67|252
1745506500000|2025-04-24 14:55:00|1491.26|1484.86|1488.7|1482.3|1492.43|1486.03|1487.71|1481.31|297
1745506800000|2025-04-24 15:00:00|1488.57|1482.17|1492.43|1486.03|1492.43|1486.03|1486.7|1480.3|351
1745507100000|2025-04-24 15:05:00|1492.69|1486.29|1502.11|1495.71|1502.11|1495.71|1492.69|1486.29|254
1745507400000|2025-04-24 15:10:00|1502.13|1495.73|1512.74|1506.34|1517.24|1510.84|1502.13|1495.73|302
1745507700000|2025-04-24 15:15:00|1512.77|1506.37|1505.02|1498.62|1517.01|1510.61|1503.82|1497.42|452
1745508000000|2025-04-24 15:20:00|1505.06|1498.66|1506.92|1500.52|1510.71|1504.31|1503.72|1497.32|540
1745508300000|2025-04-24 15:25:00|1506.96|1500.56|1501.18|1494.78|1507.15|1500.75|1500.16|1493.76|394
1745508600000|2025-04-24 15:30:00|1501.19|1494.79|1503.35|1496.95|1504.7|1498.3|1495.82|1489.42|525
1745508900000|2025-04-24 15:35:00|1503.38|1496.98|1504.45|1498.05|1505.24|1498.84|1502.19|1495.79|344
1745509200000|2025-04-24 15:40:00|1504.25|1497.85|1500.84|1494.44|1504.87|1498.47|1500.81|1494.41|369
1745509500000|2025-04-24 15:45:00|1500.81|1494.41|1496.34|1489.94|1501.16|1494.76|1495.65|1489.25|415
1745509800000|2025-04-24 15:50:00|1496.57|1490.17|1494.7|1488.3|1496.57|1490.17|1492|1485.6|380
1745510100000|2025-04-24 15:55:00|1494.69|1488.29|1490.81|1484.41|1495.23|1488.83|1489.17|1482.77|336
1745510400000|2025-04-24 16:00:00|1490.84|1484.44|1494.72|1488.32|1495.34|1488.94|1490.84|1484.44|396
1745510700000|2025-04-24 16:05:00|1494.71|1488.31|1490.14|1483.74|1494.71|1488.31|1488.57|1482.17|373
1745511000000|2025-04-24 16:10:00|1490.06|1483.66|1499.01|1492.61|1499.01|1492.61|1489.76|1483.36|196
1745511300000|2025-04-24 16:15:00|1499.6|1493.2|1502.31|1495.91|1503.32|1496.92|1499.02|1492.62|286
1745511600000|2025-04-24 16:20:00|1502.19|1495.79|1501.71|1495.31|1506.37|1499.97|1501.64|1495.24|364
1745511900000|2025-04-24 16:25:00|1501.67|1495.27|1506.79|1500.39|1506.79|1500.39|1499.36|1492.96|284
1745512200000|2025-04-24 16:30:00|1507.22|1500.82|1508.4|1502|1509.44|1503.04|1503.55|1497.15|295
1745512500000|2025-04-24 16:35:00|1508.32|1501.92|1504.65|1498.25|1510.18|1503.78|1503.89|1497.49|396
1745512800000|2025-04-24 16:40:00|1504.64|1498.24|1502.75|1496.35|1505.82|1499.42|1501.27|1494.87|342
1745513100000|2025-04-24 16:45:00|1502.78|1496.38|1508.85|1502.45|1509.4|1503|1502.78|1496.38|335
1745513400000|2025-04-24 16:50:00|1508.89|1502.49|1505.51|1499.11|1508.98|1502.58|1504.25|1497.85|346
1745513700000|2025-04-24 16:55:00|1505.52|1499.12|1504.28|1497.88|1506.97|1500.57|1503.6|1497.2|246
1745514000000|2025-04-24 17:00:00|1504.25|1497.85|1509.58|1503.18|1510.65|1504.25|1501.85|1495.45|347
1745514300000|2025-04-24 17:05:00|1509.61|1503.21|1504.42|1498.02|1510.81|1504.41|1504.42|1498.02|361
1745514600000|2025-04-24 17:10:00|1503.67|1497.27|1496.12|1489.72|1504.68|1498.28|1495.5|1489.1|389
1745514900000|2025-04-24 17:15:00|1495.75|1489.35|1492.66|1486.26|1497.45|1491.05|1491.13|1484.73|423
1745515200000|2025-04-24 17:20:00|1492.7|1486.3|1484.82|1478.42|1493.68|1487.28|1483.11|1476.71|376
1745515500000|2025-04-24 17:25:00|1484.99|1478.59|1492.88|1486.48|1494.1|1487.7|1484.91|1478.51|338
1745515800000|2025-04-24 17:30:00|1492.96|1486.56|1484.18|1477.78|1494.13|1487.73|1484.18|1477.78|383
1745516100000|2025-04-24 17:35:00|1484.22|1477.82|1488.04|1481.64|1490.16|1483.76|1484.22|1477.82|407
1745516400000|2025-04-24 17:40:00|1488.05|1481.65|1480.67|1474.27|1489.65|1483.25|1480.44|1474.04|293
1745516700000|2025-04-24 17:45:00|1480.77|1474.37|1478.94|1472.54|1481.83|1475.43|1476.46|1470.06|334
1745517000000|2025-04-24 17:50:00|1478.97|1472.57|1485.73|1479.33|1485.73|1479.33|1475.33|1468.93|388
1745517300000|2025-04-24 17:55:00|1485.84|1479.44|1486.2|1479.8|1486.62|1480.22|1482.91|1476.51|301
1745517600000|2025-04-24 18:00:00|1486.18|1479.78|1489.2|1482.8|1491.19|1484.79|1485.77|1479.37|196
1745517900000|2025-04-24 18:05:00|1489.5|1483.1|1493.18|1486.78|1493.75|1487.35|1489.32|1482.92|219
1745518200000|2025-04-24 18:10:00|1493.04|1486.64|1499.1|1492.7|1499.12|1492.72|1490.4|1484|208
1745518500000|2025-04-24 18:15:00|1499.12|1492.72|1499.75|1493.35|1501.52|1495.12|1498|1491.6|307
1745518800000|2025-04-24 18:20:00|1499.72|1493.32|1502.59|1496.19|1503.2|1496.8|1498.33|1491.93|249
1745519100000|2025-04-24 18:25:00|1502.34|1495.94|1502.92|1496.52|1503.02|1496.62|1500.83|1494.43|377
1745519400000|2025-04-24 18:30:00|1502.91|1496.51|1499.16|1492.76|1508.56|1502.16|1499.16|1492.76|294
1745519700000|2025-04-24 18:35:00|1499.19|1492.79|1500.05|1493.65|1502.56|1496.16|1497.92|1491.52|424
1745520000000|2025-04-24 18:40:00|1499.94|1493.54|1499.64|1493.24|1502.56|1496.16|1499.52|1493.12|373
1745520300000|2025-04-24 18:45:00|1499.44|1493.04|1499.72|1493.32|1503.83|1497.43|1499.37|1492.97|292
1745520600000|2025-04-24 18:50:00|1499.69|1493.29|1497.34|1490.94|1500.27|1493.87|1497.13|1490.73|195
1745520900000|2025-04-24 18:55:00|1497.37|1490.97|1499.04|1492.64|1499.8|1493.4|1497.16|1490.76|213
1745521200000|2025-04-24 19:00:00|1499.16|1492.76|1493.17|1486.77|1499.8|1493.4|1493.17|1486.77|355
1745521500000|2025-04-24 19:05:00|1493.21|1486.81|1495.42|1489.02|1496.15|1489.75|1492.8|1486.4|340
1745521800000|2025-04-24 19:10:00|1495.82|1489.42|1492.21|1485.81|1496.03|1489.63|1490.91|1484.51|306
1745522100000|2025-04-24 19:15:00|1492.22|1485.82|1494.14|1487.74|1494.32|1487.92|1491.92|1485.52|191
1745522400000|2025-04-24 19:20:00|1494.15|1487.75|1497.88|1491.48|1497.88|1491.48|1493.9|1487.5|142
1745522700000|2025-04-24 19:25:00|1497.98|1491.58|1497.59|1491.19|1498.87|1492.47|1497.27|1490.87|166
1745523000000|2025-04-24 19:30:00|1496.17|1489.77|1494.64|1488.24|1498.14|1491.74|1494.38|1487.98|350
1745523300000|2025-04-24 19:35:00|1494.56|1488.16|1495.12|1488.72|1495.95|1489.55|1493.94|1487.54|317
1745523600000|2025-04-24 19:40:00|1495.17|1488.77|1495.34|1488.94|1496.07|1489.67|1493.27|1486.87|287
1745523900000|2025-04-24 19:45:00|1495.35|1488.95|1496.24|1489.84|1496.24|1489.84|1493.16|1486.76|190
1745524200000|2025-04-24 19:50:00|1497.12|1490.72|1499.59|1493.19|1499.66|1493.26|1496.66|1490.26|149
1745524500000|2025-04-24 19:55:00|1499.58|1493.18|1499.27|1492.87|1501.08|1494.68|1499.27|1492.87|83
1745524800000|2025-04-24 20:00:00|1499.31|1492.91|1501.84|1495.44|1505.12|1498.72|1499.01|1492.61|336
1745525100000|2025-04-24 20:05:00|1501.82|1495.42|1503.48|1497.08|1505.3|1498.9|1501.53|1495.13|172
1745525400000|2025-04-24 20:10:00|1503.47|1497.07|1499.65|1493.25|1504.6|1498.2|1499.65|1493.25|343
1745525700000|2025-04-24 20:15:00|1499.62|1493.22|1498.82|1492.42|1500.38|1493.98|1498.17|1491.77|255
1745526000000|2025-04-24 20:20:00|1498.81|1492.41|1501.48|1495.08|1501.48|1495.08|1497.17|1490.77|202
1745526300000|2025-04-24 20:25:00|1502.28|1495.88|1502.55|1496.15|1504.07|1497.67|1502.17|1495.77|185
1745526600000|2025-04-24 20:30:00|1502.59|1496.19|1500.51|1494.11|1503.61|1497.21|1500.51|1494.11|100
1745526900000|2025-04-24 20:35:00|1500.52|1494.12|1499.71|1493.31|1502|1495.6|1499.71|1493.31|262
1745527200000|2025-04-24 20:40:00|1499.35|1492.95|1500.56|1494.16|1501.44|1495.04|1499.21|1492.81|265
1745527500000|2025-04-24 20:45:00|1500.58|1494.18|1504.01|1497.61|1504.01|1497.61|1500.58|1494.18|113
1745527800000|2025-04-24 20:50:00|1504.37|1497.97|1505.38|1498.98|1506.58|1500.18|1504.15|1497.75|162
1745528100000|2025-04-24 20:55:00|1505.4|1499|1500.15|1493.75|1506.36|1499.96|1500.1|1493.7|365
1745528400000|2025-04-24 21:00:00|1500.18|1493.78|1504.43|1498.03|1504.43|1498.03|1499.4|1493|300
1745528700000|2025-04-24 21:05:00|1504.23|1497.83|1507.16|1500.76|1507.16|1500.76|1504.23|1497.83|126
1745529000000|2025-04-24 21:10:00|1506.89|1500.49|1506.24|1499.84|1507.13|1500.73|1503.82|1497.42|192
1745529300000|2025-04-24 21:15:00|1506.27|1499.87|1504.14|1497.74|1506.53|1500.13|1503.39|1496.99|246
1745529600000|2025-04-24 21:20:00|1504.11|1497.71|1497.14|1490.74|1504.14|1497.74|1495.79|1489.39|297
1745529900000|2025-04-24 21:25:00|1496.88|1490.48|1493.09|1486.69|1497.33|1490.93|1491.03|1484.63|243
1745530200000|2025-04-24 21:30:00|1493.12|1486.72|1494.84|1488.44|1497.52|1491.12|1492.18|1485.78|257
1745530500000|2025-04-24 21:35:00|1494.85|1488.45|1497.05|1490.65|1499.35|1492.95|1494.85|1488.45|244
1745530800000|2025-04-24 21:40:00|1496.96|1490.56|1496.3|1489.9|1497.32|1490.92|1494.99|1488.59|141
1745531100000|2025-04-24 21:45:00|1496.32|1489.92|1497.21|1490.81|1498.06|1491.66|1496.24|1489.84|83
1745531400000|2025-04-24 21:50:00|1497.2|1490.8|1493.22|1486.82|1497.2|1490.8|1492.78|1486.38|111
1745531700000|2025-04-24 21:55:00|1493.26|1486.86|1493.26|1486.86|1493.51|1487.11|1492.72|1486.32|54
1745532000000|2025-04-24 22:00:00|1493.33|1486.93|1491.18|1484.78|1493.33|1486.93|1488.17|1481.77|279
1745532300000|2025-04-24 22:05:00|1491.29|1484.89|1494.42|1488.02|1496.18|1489.78|1491.29|1484.89|166
1745532600000|2025-04-24 22:10:00|1494.41|1488.01|1496.05|1489.65|1497.1|1490.7|1494.41|1488.01|206
1745532900000|2025-04-24 22:15:00|1496.08|1489.68|1497.75|1491.35|1498.83|1492.43|1496.08|1489.68|151
1745533200000|2025-04-24 22:20:00|1497.78|1491.38|1500.2|1493.8|1500.2|1493.8|1496.48|1490.08|181
1745533500000|2025-04-24 22:25:00|1500.05|1493.65|1500.18|1493.78|1502.54|1496.14|1500.05|1493.65|149
1745533800000|2025-04-24 22:30:00|1500.09|1493.69|1502.84|1496.44|1503.14|1496.74|1500.07|1493.67|276
1745534100000|2025-04-24 22:35:00|1502.87|1496.47|1503.16|1496.76|1504.32|1497.92|1502.87|1496.47|190
1745534400000|2025-04-24 22:40:00|1503.19|1496.79|1499.9|1493.5|1503.59|1497.19|1499.9|1493.5|155
1745534700000|2025-04-24 22:45:00|1499.4|1493|1495.79|1489.39|1499.4|1493|1495.52|1489.12|170
1745535000000|2025-04-24 22:50:00|1495.78|1489.38|1493.52|1487.12|1496.17|1489.77|1493.41|1487.01|222
1745535300000|2025-04-24 22:55:00|1493.67|1487.27|1497.31|1490.91|1497.61|1491.21|1493.67|1487.27|239
1745535600000|2025-04-24 23:00:00|1497.25|1490.85|1497.46|1491.06|1497.49|1491.09|1495.27|1488.87|287
1745535900000|2025-04-24 23:05:00|1497.4|1491|1501.76|1495.36|1502.5|1496.1|1495.99|1489.59|177
1745536200000|2025-04-24 23:10:00|1501.7|1495.3|1502.29|1495.89|1502.53|1496.13|1501.7|1495.3|88
1745536500000|2025-04-24 23:15:00|1502.31|1495.91|1502.53|1496.13|1502.53|1496.13|1501.06|1494.66|162
1745536800000|2025-04-24 23:20:00|1502.42|1496.02|1501.94|1495.54|1503.98|1497.58|1501.46|1495.06|185
1745537100000|2025-04-24 23:25:00|1501.96|1495.56|1509.03|1502.63|1509.13|1502.73|1500.85|1494.45|213
1745537400000|2025-04-24 23:30:00|1508.91|1502.51|1512.2|1505.8|1513.09|1506.69|1507.19|1500.79|298
1745537700000|2025-04-24 23:35:00|1512.01|1505.61|1507.7|1501.3|1512.2|1505.8|1506.28|1499.88|210
1745538000000|2025-04-24 23:40:00|1507.65|1501.25|1509.11|1502.71|1509.18|1502.78|1506.91|1500.51|314
1745538300000|2025-04-24 23:45:00|1509.12|1502.72|1510.21|1503.81|1510.49|1504.09|1508.11|1501.71|225
1745538600000|2025-04-24 23:50:00|1510.18|1503.78|1506.81|1500.41|1510.47|1504.07|1506.22|1499.82|314
1745538900000|2025-04-24 23:55:00|1506.8|1500.4|1508.66|1502.26|1508.66|1502.26|1506.08|1499.68|111
1745539200000|2025-04-25 00:00:00|1508.59|1502.19|1510.16|1503.76|1511.04|1504.64|1506.72|1500.32|285
1745539500000|2025-04-25 00:05:00|1510.19|1503.79|1505.97|1499.57|1511.04|1504.64|1504.41|1498.01|391
1745539800000|2025-04-25 00:10:00|1505.98|1499.58|1504.87|1498.47|1506.16|1499.76|1502.09|1495.69|271
1745540100000|2025-04-25 00:15:00|1505.57|1499.17|1508.18|1501.78|1508.25|1501.85|1502.07|1495.67|296
1745540400000|2025-04-25 00:20:00|1508.21|1501.81|1515.76|1509.36|1516.11|1509.71|1508.21|1501.81|126
1745540700000|2025-04-25 00:25:00|1515.65|1509.25|1510.85|1504.45|1516.11|1509.71|1510.81|1504.41|246
1745541000000|2025-04-25 00:30:00|1510.8|1504.4|1514.65|1508.25|1514.65|1508.25|1509.88|1503.48|257
1745541300000|2025-04-25 00:35:00|1514.86|1508.46|1515.03|1508.63|1518.61|1512.21|1514.86|1508.46|239
1745541600000|2025-04-25 00:40:00|1515.02|1508.62|1516.3|1509.9|1518.74|1512.34|1514.67|1508.27|215
1745541900000|2025-04-25 00:45:00|1515.45|1509.05|1514.28|1507.88|1515.53|1509.13|1512.65|1506.25|279
1745542200000|2025-04-25 00:50:00|1514.31|1507.91|1512.67|1506.27|1515.33|1508.93|1512.67|1506.27|247
1745542500000|2025-04-25 00:55:00|1512.66|1506.26|1512.54|1506.14|1513.91|1507.51|1511.25|1504.85|250
1745542800000|2025-04-25 01:00:00|1512.6|1506.2|1509.68|1503.28|1514.15|1507.75|1509.6|1503.2|381
1745543100000|2025-04-25 01:05:00|1509.53|1503.13|1518.24|1511.84|1518.71|1512.31|1507.71|1501.31|345
1745543400000|2025-04-25 01:10:00|1518.25|1511.85|1514.57|1508.17|1522.59|1516.19|1514.39|1507.99|397
1745543700000|2025-04-25 01:15:00|1514.62|1508.22|1505.43|1499.03|1515.21|1508.81|1504.51|1498.11|361
1745544000000|2025-04-25 01:20:00|1505.41|1499.01|1502.12|1495.72|1505.44|1499.04|1500.96|1494.56|359
1745544300000|2025-04-25 01:25:00|1502.11|1495.71|1501.31|1494.91|1502.89|1496.49|1500.91|1494.51|353
1745544600000|2025-04-25 01:30:00|1501.28|1494.88|1502.98|1496.58|1503.08|1496.68|1500.49|1494.09|240
1745544900000|2025-04-25 01:35:00|1502.8|1496.4|1505.17|1498.77|1505.46|1499.06|1502.52|1496.12|172
1745545200000|2025-04-25 01:40:00|1505.18|1498.78|1502.41|1496.01|1505.31|1498.91|1501.28|1494.88|289
1745545500000|2025-04-25 01:45:00|1502.44|1496.04|1497.83|1491.43|1503.58|1497.18|1497.83|1491.43|318
1745545800000|2025-04-25 01:50:00|1497.96|1491.56|1499.69|1493.29|1500.81|1494.41|1497.36|1490.96|249
1745546100000|2025-04-25 01:55:00|1499.17|1492.77|1495.13|1488.73|1499.25|1492.85|1493.99|1487.59|269
1745546400000|2025-04-25 02:00:00|1495.15|1488.75|1497.01|1490.61|1498.85|1492.45|1494.81|1488.41|269
1745546700000|2025-04-25 02:05:00|1496.98|1490.58|1493.2|1486.8|1496.98|1490.58|1493.2|1486.8|160
1745547000000|2025-04-25 02:10:00|1493.24|1486.84|1493.23|1486.83|1495.1|1488.7|1493.2|1486.8|222
1745547300000|2025-04-25 02:15:00|1493.2|1486.8|1493.88|1487.48|1494.05|1487.65|1491.73|1485.33|331
1745547600000|2025-04-25 02:20:00|1493.9|1487.5|1488.14|1481.74|1494.54|1488.14|1488.14|1481.74|407
1745547900000|2025-04-25 02:25:00|1488.08|1481.68|1486.29|1479.89|1488.08|1481.68|1486.29|1479.89|233
1745548200000|2025-04-25 02:30:00|1486.3|1479.9|1482.27|1475.87|1486.3|1479.9|1482.27|1475.87|345
1745548500000|2025-04-25 02:35:00|1482.3|1475.9|1482.01|1475.61|1484.62|1478.22|1481.53|1475.13|300
1745548800000|2025-04-25 02:40:00|1481.98|1475.58|1480.33|1473.93|1482.4|1476|1480.28|1473.88|164
1745549100000|2025-04-25 02:45:00|1480.29|1473.89|1481.28|1474.88|1483.84|1477.44|1480.28|1473.88|289
1745549400000|2025-04-25 02:50:00|1481.3|1474.9|1479.59|1473.19|1482.14|1475.74|1477.8|1471.4|355
1745549700000|2025-04-25 02:55:00|1479.61|1473.21|1479.71|1473.31|1480.32|1473.92|1475.72|1469.32|273
1745550000000|2025-04-25 03:00:00|1479.8|1473.4|1479.97|1473.57|1480.57|1474.17|1475.72|1469.32|353
1745550300000|2025-04-25 03:05:00|1479.94|1473.54|1481.98|1475.58|1482.99|1476.59|1479.87|1473.47|240
1745550600000|2025-04-25 03:10:00|1482.02|1475.62|1483.71|1477.31|1483.71|1477.31|1481.03|1474.63|308
1745550900000|2025-04-25 03:15:00|1483.72|1477.32|1487.21|1480.81|1487.21|1480.81|1482.85|1476.45|59
1745551200000|2025-04-25 03:20:00|1487.22|1480.82|1489.02|1482.62|1489.02|1482.62|1483.3|1476.9|253
1745551500000|2025-04-25 03:25:00|1488.82|1482.42|1486.53|1480.13|1489.6|1483.2|1485.78|1479.38|221
1745551800000|2025-04-25 03:30:00|1486.52|1480.12|1491.82|1485.42|1492.49|1486.09|1486.2|1479.8|182
1745552100000|2025-04-25 03:35:00|1491.83|1485.43|1497.09|1490.69|1497.09|1490.69|1491.69|1485.29|181
1745552400000|2025-04-25 03:40:00|1497.28|1490.88|1495.75|1489.35|1498.93|1492.53|1495.75|1489.35|161
1745552700000|2025-04-25 03:45:00|1495.72|1489.32|1501.14|1494.74|1501.14|1494.74|1495.2|1488.8|200
1745553000000|2025-04-25 03:50:00|1500.87|1494.47|1501.75|1495.35|1502.55|1496.15|1500.59|1494.19|137
1745553300000|2025-04-25 03:55:00|1501.8|1495.4|1501.34|1494.94|1502.33|1495.93|1498.84|1492.44|203
1745553600000|2025-04-25 04:00:00|1501.33|1494.93|1501.45|1495.05|1501.45|1495.05|1496.91|1490.51|172
1745553900000|2025-04-25 04:05:00|1501.44|1495.04|1503.32|1496.92|1504.38|1497.98|1501.27|1494.87|211
1745554200000|2025-04-25 04:10:00|1503.31|1496.91|1503.96|1497.56|1506.13|1499.73|1500.75|1494.35|277
1745554500000|2025-04-25 04:15:00|1503.93|1497.53|1501.98|1495.58|1505.91|1499.51|1501.98|1495.58|250
1745554800000|2025-04-25 04:20:00|1501.95|1495.55|1502.93|1496.53|1503.59|1497.19|1501.26|1494.86|230
1745555100000|2025-04-25 04:25:00|1502.44|1496.04|1496.8|1490.4|1502.44|1496.04|1496.71|1490.31|298
1745555400000|2025-04-25 04:30:00|1496.9|1490.5|1495.68|1489.28|1497.98|1491.58|1491.09|1484.69|252
1745555700000|2025-04-25 04:35:00|1495.32|1488.92|1496.19|1489.79|1496.19|1489.79|1493.74|1487.34|129
1745556000000|2025-04-25 04:40:00|1496.81|1490.41|1506.74|1500.34|1507.15|1500.75|1496.81|1490.41|154
1745556300000|2025-04-25 04:45:00|1506.75|1500.35|1504.03|1497.63|1507.1|1500.7|1503.2|1496.8|208
1745556600000|2025-04-25 04:50:00|1504|1497.6|1502.92|1496.52|1504.67|1498.27|1501.4|1495|277
1745556900000|2025-04-25 04:55:00|1503.01|1496.61|1503.36|1496.96|1504.64|1498.24|1502.79|1496.39|181
1745557200000|2025-04-25 05:00:00|1503.34|1496.94|1504.7|1498.3|1504.7|1498.3|1501.53|1495.13|173
1745557500000|2025-04-25 05:05:00|1504.58|1498.18|1502.75|1496.35|1504.59|1498.19|1501.74|1495.34|205
1745557800000|2025-04-25 05:10:00|1502.77|1496.37|1505.65|1499.25|1505.65|1499.25|1501.32|1494.92|159
1745558100000|2025-04-25 05:15:00|1505.73|1499.33|1504.39|1497.99|1507.21|1500.81|1503.15|1496.75|146
1745558400000|2025-04-25 05:20:00|1504.37|1497.97|1502.33|1495.93|1504.83|1498.43|1501.64|1495.24|104
1745558700000|2025-04-25 05:25:00|1502.81|1496.41|1502.79|1496.39|1503.18|1496.78|1501.18|1494.78|122
1745559000000|2025-04-25 05:30:00|1502.8|1496.4|1501.32|1494.92|1503.34|1496.94|1501.3|1494.9|184
1745559300000|2025-04-25 05:35:00|1501.34|1494.94|1500.25|1493.85|1501.44|1495.04|1498.34|1491.94|220
1745559600000|2025-04-25 05:40:00|1499.97|1493.57|1499.31|1492.91|1499.97|1493.57|1497.57|1491.17|183
1745559900000|2025-04-25 05:45:00|1499.99|1493.59|1500.68|1494.28|1500.68|1494.28|1497.9|1491.5|192
1745560200000|2025-04-25 05:50:00|1500.62|1494.22|1497.25|1490.85|1500.62|1494.22|1497.25|1490.85|194
1745560500000|2025-04-25 05:55:00|1496.94|1490.54|1498.3|1491.9|1498.3|1491.9|1496.87|1490.47|170
1745560800000|2025-04-25 06:00:00|1498.27|1491.87|1498.3|1491.9|1498.3|1491.9|1496.67|1490.27|142
1745561100000|2025-04-25 06:05:00|1498.72|1492.32|1502.41|1496.01|1502.41|1496.01|1498.72|1492.32|103
1745561400000|2025-04-25 06:10:00|1502.36|1495.96|1505.49|1499.09|1507.09|1500.69|1501.85|1495.45|126
1745561700000|2025-04-25 06:15:00|1505.47|1499.07|1504.3|1497.9|1506.98|1500.58|1503.91|1497.51|283
1745562000000|2025-04-25 06:20:00|1504.18|1497.78|1508.06|1501.66|1508.51|1502.11|1503.09|1496.69|138
1745562300000|2025-04-25 06:25:00|1508.14|1501.74|1513.65|1507.25|1513.87|1507.47|1508.08|1501.68|113
1745562600000|2025-04-25 06:30:00|1513.56|1507.16|1516.18|1509.78|1516.18|1509.78|1513.44|1507.04|76
1745562900000|2025-04-25 06:35:00|1516.08|1509.68|1518.62|1512.22|1518.74|1512.34|1513.62|1507.22|134
1745563200000|2025-04-25 06:40:00|1518.7|1512.3|1517.04|1510.64|1519.16|1512.76|1517|1510.6|150
1745563500000|2025-04-25 06:45:00|1517.02|1510.62|1520.34|1513.94|1520.34|1513.94|1516.13|1509.73|159
1745563800000|2025-04-25 06:50:00|1520.56|1514.16|1522.9|1516.5|1526.2|1519.8|1520.56|1514.16|271
1745564100000|2025-04-25 06:55:00|1522.85|1516.45|1523.23|1516.83|1523.43|1517.03|1521.12|1514.72|227
1745564400000|2025-04-25 07:00:00|1523.19|1516.79|1523.13|1516.73|1525.15|1518.75|1522.22|1515.82|207
1745564700000|2025-04-25 07:05:00|1523.79|1517.39|1526.18|1519.78|1531.75|1525.35|1523.79|1517.39|210
1745565000000|2025-04-25 07:10:00|1526.16|1519.76|1521.12|1514.72|1528.99|1522.59|1521.12|1514.72|337
1745565300000|2025-04-25 07:15:00|1521.1|1514.7|1518.15|1511.75|1523.53|1517.13|1517.76|1511.36|337
1745565600000|2025-04-25 07:20:00|1518.13|1511.73|1511.82|1505.42|1518.3|1511.9|1511.82|1505.42|269
1745565900000|2025-04-25 07:25:00|1511.81|1505.41|1511.71|1505.31|1513.72|1507.32|1511.62|1505.22|183
1745566200000|2025-04-25 07:30:00|1511.69|1505.29|1510.52|1504.12|1514.82|1508.42|1510.52|1504.12|182
1745566500000|2025-04-25 07:35:00|1510.86|1504.46|1511.81|1505.41|1513.05|1506.65|1510.85|1504.45|257
1745566800000|2025-04-25 07:40:00|1511.73|1505.33|1511.67|1505.27|1512.46|1506.06|1509.28|1502.88|302
1745567100000|2025-04-25 07:45:00|1511.65|1505.25|1508.68|1502.28|1511.65|1505.25|1508.43|1502.03|331
1745567400000|2025-04-25 07:50:00|1508.7|1502.3|1515.82|1509.42|1515.82|1509.42|1508.7|1502.3|231
1745567700000|2025-04-25 07:55:00|1516.08|1509.68|1514.53|1508.13|1519.76|1513.36|1512.33|1505.93|246
1745568000000|2025-04-25 08:00:00|1514.51|1508.11|1510.7|1504.3|1516.62|1510.22|1510.17|1503.77|305
1745568300000|2025-04-25 08:05:00|1510.74|1504.34|1512.57|1506.17|1512.74|1506.34|1509.22|1502.82|290
1745568600000|2025-04-25 08:10:00|1512.55|1506.15|1511.77|1505.37|1512.64|1506.24|1509.69|1503.29|253
1745568900000|2025-04-25 08:15:00|1511.71|1505.31|1512.07|1505.67|1513.81|1507.41|1510.87|1504.47|167
1745569200000|2025-04-25 08:20:00|1512.03|1505.63|1517.05|1510.65|1517.05|1510.65|1511.08|1504.68|225
1745569500000|2025-04-25 08:25:00|1517.28|1510.88|1517.65|1511.25|1520.16|1513.76|1516.8|1510.4|276
1745569800000|2025-04-25 08:30:00|1517.31|1510.91|1513.64|1507.24|1517.31|1510.91|1511.73|1505.33|413
1745570100000|2025-04-25 08:35:00|1513.71|1507.31|1513.39|1506.99|1514.41|1508.01|1512.06|1505.66|292
1745570400000|2025-04-25 08:40:00|1513.36|1506.96|1515.02|1508.62|1515.5|1509.1|1511.58|1505.18|266
1745570700000|2025-04-25 08:45:00|1515|1508.6|1514.34|1507.94|1516.74|1510.34|1514.31|1507.91|234
1745571000000|2025-04-25 08:50:00|1514.31|1507.91|1516.45|1510.05|1516.45|1510.05|1513.11|1506.71|250
1745571300000|2025-04-25 08:55:00|1516.46|1510.06|1518.85|1512.45|1518.85|1512.45|1515.37|1508.97|46
1745571600000|2025-04-25 09:00:00|1518.79|1512.39|1519.45|1513.05|1519.6|1513.2|1516.7|1510.3|334
1745571900000|2025-04-25 09:05:00|1519.71|1513.31|1517.2|1510.8|1522.61|1516.21|1517.15|1510.75|247
1745572200000|2025-04-25 09:10:00|1516.9|1510.5|1517.97|1511.57|1518.02|1511.62|1511.84|1505.44|394
1745572500000|2025-04-25 09:15:00|1517.96|1511.56|1519.06|1512.66|1519.06|1512.66|1513.73|1507.33|268
1745572800000|2025-04-25 09:20:00|1519.1|1512.7|1522.72|1516.32|1523.58|1517.18|1519.1|1512.7|259
1745573100000|2025-04-25 09:25:00|1522.66|1516.26|1522.62|1516.22|1522.66|1516.26|1520.15|1513.75|231
1745573400000|2025-04-25 09:30:00|1522.74|1516.34|1526.4|1520|1526.46|1520.06|1521.53|1515.13|208
1745573700000|2025-04-25 09:35:00|1526.47|1520.07|1528.01|1521.61|1530.77|1524.37|1526.03|1519.63|265
1745574000000|2025-04-25 09:40:00|1527.99|1521.59|1526.92|1520.52|1528.77|1522.37|1525.28|1518.88|334
1745574300000|2025-04-25 09:45:00|1526.95|1520.55|1524.45|1518.05|1528.44|1522.04|1523.36|1516.96|345
1745574600000|2025-04-25 09:50:00|1524.42|1518.02|1528.2|1521.8|1528.62|1522.22|1522.36|1515.96|367
1745574900000|2025-04-25 09:55:00|1528.17|1521.77|1528.2|1521.8|1532.2|1525.8|1527.43|1521.03|318
1745575200000|2025-04-25 10:00:00|1528.18|1521.78|1523.11|1516.71|1531.04|1524.64|1522.59|1516.19|300
1745575500000|2025-04-25 10:05:00|1523.08|1516.68|1518.22|1511.82|1523.72|1517.32|1516.19|1509.79|322
1745575800000|2025-04-25 10:10:00|1518.21|1511.81|1518.99|1512.59|1519.67|1513.27|1517.04|1510.64|311
1745576100000|2025-04-25 10:15:00|1518.89|1512.49|1520.16|1513.76|1523.2|1516.8|1516.21|1509.81|403
1745576400000|2025-04-25 10:20:00|1520.13|1513.73|1519|1512.6|1521.64|1515.24|1514.33|1507.93|367
1745576700000|2025-04-25 10:25:00|1518.84|1512.44|1513.95|1507.55|1518.84|1512.44|1513.77|1507.37|324
1745577000000|2025-04-25 10:30:00|1513.94|1507.54|1512.75|1506.35|1515.1|1508.7|1511.52|1505.12|344
1745577300000|2025-04-25 10:35:00|1512.78|1506.38|1506.66|1500.26|1513.58|1507.18|1506.31|1499.91|272
1745577600000|2025-04-25 10:40:00|1506.67|1500.27|1507.09|1500.69|1508.2|1501.8|1504.99|1498.59|336
1745577900000|2025-04-25 10:45:00|1507.34|1500.94|1504.94|1498.54|1509.21|1502.81|1504.59|1498.19|219
1745578200000|2025-04-25 10:50:00|1505|1498.6|1503.44|1497.04|1506.8|1500.4|1501.88|1495.48|277
1745578500000|2025-04-25 10:55:00|1503.43|1497.03|1504.71|1498.31|1505.75|1499.35|1502.85|1496.45|268
1745578800000|2025-04-25 11:00:00|1504.74|1498.34|1507.69|1501.29|1507.81|1501.41|1504.74|1498.34|212
1745579100000|2025-04-25 11:05:00|1507.8|1501.4|1512.57|1506.17|1515.4|1509|1507.56|1501.16|97
1745579400000|2025-04-25 11:10:00|1512.53|1506.13|1516.36|1509.96|1516.36|1509.96|1511.9|1505.5|215
1745579700000|2025-04-25 11:15:00|1516.52|1510.12|1513.2|1506.8|1520.51|1514.11|1512.27|1505.87|368
1745580000000|2025-04-25 11:20:00|1513.18|1506.78|1512.7|1506.3|1514.74|1508.34|1511.9|1505.5|316
1745580300000|2025-04-25 11:25:00|1512.72|1506.32|1512.15|1505.75|1513.73|1507.33|1511.18|1504.78|386
1745580600000|2025-04-25 11:30:00|1512.12|1505.72|1509.2|1502.8|1513.12|1506.72|1509.2|1502.8|383
1745580900000|2025-04-25 11:35:00|1509.22|1502.82|1509.54|1503.14|1510.51|1504.11|1508.87|1502.47|283
1745581200000|2025-04-25 11:40:00|1510.12|1503.72|1508.98|1502.58|1511.76|1505.36|1508.32|1501.92|281
1745581500000|2025-04-25 11:45:00|1508.95|1502.55|1512.2|1505.8|1512.67|1506.27|1508.93|1502.53|334
1745581800000|2025-04-25 11:50:00|1512.21|1505.81|1511.83|1505.43|1512.67|1506.27|1511.31|1504.91|288
1745582100000|2025-04-25 11:55:00|1511.85|1505.45|1517.44|1511.04|1517.44|1511.04|1511.85|1505.45|149
1745582400000|2025-04-25 12:00:00|1517.47|1511.07|1515.97|1509.57|1519.45|1513.05|1514.48|1508.08|423
1745582700000|2025-04-25 12:05:00|1515.99|1509.59|1515.31|1508.91|1517.22|1510.82|1514.04|1507.64|391
1745583000000|2025-04-25 12:10:00|1515.34|1508.94|1526.09|1519.69|1530.35|1523.95|1515.31|1508.91|363
1745583300000|2025-04-25 12:15:00|1525.98|1519.58|1523|1516.6|1528.11|1521.71|1523|1516.6|489
1745583600000|2025-04-25 12:20:00|1523.06|1516.66|1518.15|1511.75|1523.71|1517.31|1518.15|1511.75|405
1745583900000|2025-04-25 12:25:00|1518.22|1511.82|1511.1|1504.7|1518.42|1512.02|1509.39|1502.99|335
1745584200000|2025-04-25 12:30:00|1511.13|1504.73|1510.05|1503.65|1513.86|1507.46|1508.55|1502.15|377
1745584500000|2025-04-25 12:35:00|1510.21|1503.81|1513.15|1506.75|1513.71|1507.31|1506.99|1500.59|378
1745584800000|2025-04-25 12:40:00|1513.06|1506.66|1514.81|1508.41|1518.5|1512.1|1513.06|1506.66|238
1745585100000|2025-04-25 12:45:00|1514.71|1508.31|1507.86|1501.46|1515.1|1508.7|1506.04|1499.64|292
1745585400000|2025-04-25 12:50:00|1507.75|1501.35|1499.03|1492.63|1508.23|1501.83|1498.51|1492.11|254
1745585700000|2025-04-25 12:55:00|1499.53|1493.13|1501.42|1495.02|1504.35|1497.95|1499.53|1493.13|373
1745586000000|2025-04-25 13:00:00|1501.45|1495.05|1505.44|1499.04|1507.48|1501.08|1501.42|1495.02|380
1745586300000|2025-04-25 13:05:00|1505.37|1498.97|1500.54|1494.14|1507.28|1500.88|1499.75|1493.35|374
1745586600000|2025-04-25 13:10:00|1500.34|1493.94|1500.5|1494.1|1502.82|1496.42|1498.2|1491.8|291
1745586900000|2025-04-25 13:15:00|1500.53|1494.13|1501.93|1495.53|1503.21|1496.81|1499.43|1493.03|293
1745587200000|2025-04-25 13:20:00|1501.9|1495.5|1497.46|1491.06|1501.9|1495.5|1496.73|1490.33|240
1745587500000|2025-04-25 13:25:00|1497.59|1491.19|1491.95|1485.55|1498.34|1491.94|1491.76|1485.36|196
1745587800000|2025-04-25 13:30:00|1492.28|1485.88|1495.88|1489.48|1496.63|1490.23|1487.13|1480.73|547
1745588100000|2025-04-25 13:35:00|1495.84|1489.44|1501.9|1495.5|1503.95|1497.55|1494.84|1488.44|398
1745588400000|2025-04-25 13:40:00|1502.12|1495.72|1501.13|1494.73|1503.27|1496.87|1499.35|1492.95|441
1745588700000|2025-04-25 13:45:00|1501.31|1494.91|1504.55|1498.15|1505.88|1499.48|1501.31|1494.91|289
1745589000000|2025-04-25 13:50:00|1504.47|1498.07|1499.24|1492.84|1505.08|1498.68|1495.38|1488.98|410
1745589300000|2025-04-25 13:55:00|1499.27|1492.87|1500.59|1494.19|1502.97|1496.57|1498.57|1492.17|340
1745589600000|2025-04-25 14:00:00|1500.53|1494.13|1505.18|1498.78|1505.93|1499.53|1500.19|1493.79|157
1745589900000|2025-04-25 14:05:00|1505.51|1499.11|1511.89|1505.49|1511.89|1505.49|1505.51|1499.11|42
1745590200000|2025-04-25 14:10:00|1512.55|1506.15|1521.25|1514.85|1521.25|1514.85|1512.55|1506.15|121
1745590500000|2025-04-25 14:15:00|1521.23|1514.83|1517.37|1510.97|1521.25|1514.85|1513.81|1507.41|229
1745590800000|2025-04-25 14:20:00|1516.67|1510.27|1512.77|1506.37|1517.14|1510.74|1506.63|1500.23|195
1745591100000|2025-04-25 14:25:00|1512.27|1505.87|1510.6|1504.2|1512.27|1505.87|1507.97|1501.57|150
1745591400000|2025-04-25 14:30:00|1511.29|1504.89|1515.3|1508.9|1515.3|1508.9|1506.35|1499.95|125
1745591700000|2025-04-25 14:35:00|1515.22|1508.82|1518.49|1512.09|1519.55|1513.15|1514.65|1508.25|131
1745592000000|2025-04-25 14:40:00|1518.05|1511.65|1525.2|1518.8|1525.2|1518.8|1517.2|1510.8|104
1745592300000|2025-04-25 14:45:00|1524.82|1518.42|1530.42|1524.02|1531.91|1525.51|1522.48|1516.08|329
1745592600000|2025-04-25 14:50:00|1530.69|1524.29|1536.62|1530.22|1536.62|1530.22|1527.73|1521.33|201
1745592900000|2025-04-25 14:55:00|1536.82|1530.42|1530.86|1524.46|1538.88|1532.48|1527.51|1521.11|329
1745593200000|2025-04-25 15:00:00|1531.28|1524.88|1533.02|1526.62|1535.16|1528.76|1527.98|1521.58|434
1745593500000|2025-04-25 15:05:00|1532.68|1526.28|1534.76|1528.36|1538.6|1532.2|1531.4|1525|250
1745593800000|2025-04-25 15:10:00|1534.3|1527.9|1534.35|1527.95|1535.46|1529.06|1530.45|1524.05|245
1745594100000|2025-04-25 15:15:00|1534.53|1528.13|1530.02|1523.62|1535.46|1529.06|1525.66|1519.26|380
1745594400000|2025-04-25 15:20:00|1530.16|1523.76|1535.46|1529.06|1535.46|1529.06|1529.09|1522.69|277
1745594700000|2025-04-25 15:25:00|1535.63|1529.23|1529.47|1523.07|1537.41|1531.01|1528.64|1522.24|264
1745595000000|2025-04-25 15:30:00|1529.55|1523.15|1528.46|1522.06|1532.88|1526.48|1527.26|1520.86|348
1745595300000|2025-04-25 15:35:00|1528.17|1521.77|1516.69|1510.29|1528.26|1521.86|1516.24|1509.84|406
1745595600000|2025-04-25 15:40:00|1516.41|1510.01|1518.65|1512.25|1521.4|1515|1515.92|1509.52|361
1745595900000|2025-04-25 15:45:00|1518.67|1512.27|1521.44|1515.04|1523.8|1517.4|1518.14|1511.74|392
1745596200000|2025-04-25 15:50:00|1521.23|1514.83|1523.81|1517.41|1523.81|1517.41|1521.08|1514.68|196
1745596500000|2025-04-25 15:55:00|1524.19|1517.79|1523.96|1517.56|1525.09|1518.69|1522.29|1515.89|218
1745596800000|2025-04-25 16:00:00|1524.25|1517.85|1519.77|1513.37|1525.31|1518.91|1519.55|1513.15|241
1745597100000|2025-04-25 16:05:00|1519.76|1513.36|1518.44|1512.04|1520.45|1514.05|1515.45|1509.05|322
1745597400000|2025-04-25 16:10:00|1518.43|1512.03|1513.86|1507.46|1518.43|1512.03|1513.86|1507.46|305
1745597700000|2025-04-25 16:15:00|1513.97|1507.57|1508.82|1502.42|1515.55|1509.15|1506.7|1500.3|296
1745598000000|2025-04-25 16:20:00|1508.75|1502.35|1515.5|1509.1|1515.5|1509.1|1508.08|1501.68|176
1745598300000|2025-04-25 16:25:00|1515.66|1509.26|1518.72|1512.32|1518.72|1512.32|1514.84|1508.44|112
1745598600000|2025-04-25 16:30:00|1518.56|1512.16|1517.41|1511.01|1518.72|1512.32|1515.49|1509.09|340
1745598900000|2025-04-25 16:35:00|1517.05|1510.65|1520.42|1514.02|1520.42|1514.02|1516.08|1509.68|165
1745599200000|2025-04-25 16:40:00|1520.79|1514.39|1526.47|1520.07|1526.75|1520.35|1520.79|1514.39|51
1745599500000|2025-04-25 16:45:00|1526.59|1520.19|1523.2|1516.8|1526.75|1520.35|1521.36|1514.96|338
1745599800000|2025-04-25 16:50:00|1523.05|1516.65|1523.16|1516.76|1523.2|1516.8|1521.12|1514.72|197
1745600100000|2025-04-25 16:55:00|1523.18|1516.78|1521.2|1514.8|1523.2|1516.8|1520.92|1514.52|123
1745600400000|2025-04-25 17:00:00|1520.96|1514.56|1527.61|1521.21|1527.61|1521.21|1520.8|1514.4|113
1745600700000|2025-04-25 17:05:00|1527.36|1520.96|1523.25|1516.85|1527.61|1521.21|1523.22|1516.82|384
1745601000000|2025-04-25 17:10:00|1523.09|1516.69|1524.05|1517.65|1524.26|1517.86|1520.89|1514.49|258
1745601300000|2025-04-25 17:15:00|1523.92|1517.52|1521.2|1514.8|1523.99|1517.59|1520.65|1514.25|132
1745601600000|2025-04-25 17:20:00|1522.02|1515.62|1522.24|1515.84|1522.98|1516.58|1519.98|1513.58|266
1745601900000|2025-04-25 17:25:00|1521.92|1515.52|1518.52|1512.12|1522.3|1515.9|1518.16|1511.76|302
1745602200000|2025-04-25 17:30:00|1518.5|1512.1|1514.28|1507.88|1518.5|1512.1|1511.52|1505.12|438
1745602500000|2025-04-25 17:35:00|1514.37|1507.97|1503.35|1496.95|1514.37|1507.97|1503.35|1496.95|392
1745602800000|2025-04-25 17:40:00|1503.3|1496.9|1503.72|1497.32|1506.83|1500.43|1500.1|1493.7|480
1745603100000|2025-04-25 17:45:00|1503.82|1497.42|1501.13|1494.73|1503.91|1497.51|1497.9|1491.5|581
1745603400000|2025-04-25 17:50:00|1501.03|1494.63|1499.62|1493.22|1504.66|1498.26|1499.32|1492.92|464
1745603700000|2025-04-25 17:55:00|1499.52|1493.12|1500.12|1493.72|1501.53|1495.13|1499.03|1492.63|313
1745604000000|2025-04-25 18:00:00|1500.41|1494.01|1506.1|1499.7|1506.88|1500.48|1499.92|1493.52|235
1745604300000|2025-04-25 18:05:00|1506.28|1499.88|1506.74|1500.34|1507.65|1501.25|1503.5|1497.1|345
1745604600000|2025-04-25 18:10:00|1506.98|1500.58|1505|1498.6|1507.24|1500.84|1502.71|1496.31|305
1745604900000|2025-04-25 18:15:00|1504.93|1498.53|1509.2|1502.8|1509.31|1502.91|1504.54|1498.14|103
1745605200000|2025-04-25 18:20:00|1509.58|1503.18|1510.93|1504.53|1510.93|1504.53|1508.22|1501.82|98
1745605500000|2025-04-25 18:25:00|1511.16|1504.76|1511.75|1505.35|1512.17|1505.77|1509.81|1503.41|137
1745605800000|2025-04-25 18:30:00|1511.85|1505.45|1514.5|1508.1|1516.13|1509.73|1510.74|1504.34|315
1745606100000|2025-04-25 18:35:00|1514.46|1508.06|1514.42|1508.02|1516.25|1509.85|1513.34|1506.94|301
1745606400000|2025-04-25 18:40:00|1514.31|1507.91|1515.96|1509.56|1516.28|1509.88|1512.59|1506.19|240
1745606700000|2025-04-25 18:45:00|1515.95|1509.55|1512.21|1505.81|1516.2|1509.8|1512.03|1505.63|318
1745607000000|2025-04-25 18:50:00|1512.49|1506.09|1507.44|1501.04|1513.27|1506.87|1507.36|1500.96|259
1745607300000|2025-04-25 18:55:00|1507.53|1501.13|1507.12|1500.72|1507.97|1501.57|1505.69|1499.29|277
1745607600000|2025-04-25 19:00:00|1507.07|1500.67|1506.64|1500.24|1509.38|1502.98|1506.55|1500.15|300
1745607900000|2025-04-25 19:05:00|1506.72|1500.32|1507.59|1501.19|1507.59|1501.19|1505.16|1498.76|240
1745608200000|2025-04-25 19:10:00|1507.68|1501.28|1503.29|1496.89|1508.19|1501.79|1503.2|1496.8|163
1745608500000|2025-04-25 19:15:00|1503.27|1496.87|1505.08|1498.68|1506.46|1500.06|1502.7|1496.3|194
1745608800000|2025-04-25 19:20:00|1504.65|1498.25|1502.22|1495.82|1505.08|1498.68|1502.22|1495.82|135
1745609100000|2025-04-25 19:25:00|1502.23|1495.83|1505.19|1498.79|1505.19|1498.79|1502.19|1495.79|110
1745609400000|2025-04-25 19:30:00|1505.18|1498.78|1504.63|1498.23|1506.28|1499.88|1503.47|1497.07|195
1745609700000|2025-04-25 19:35:00|1504.1|1497.7|1506.64|1500.24|1506.64|1500.24|1502.03|1495.63|245
1745610000000|2025-04-25 19:40:00|1506.51|1500.11|1505.84|1499.44|1506.51|1500.11|1505.07|1498.67|65
1745610300000|2025-04-25 19:45:00|1505.32|1498.92|1504.13|1497.73|1505.32|1498.92|1503.01|1496.61|117
1745610600000|2025-04-25 19:50:00|1504.78|1498.38|1508.35|1501.95|1508.35|1501.95|1504.78|1498.38|36
1745610900000|2025-04-25 19:55:00|1508.16|1501.76|1509.77|1503.37|1509.77|1503.37|1508.16|1501.76|23
1745611200000|2025-04-25 20:00:00|1510.25|1503.85|1508.86|1502.46|1510.73|1504.33|1506.59|1500.19|150
1745611500000|2025-04-25 20:05:00|1508.74|1502.34|1509.48|1503.08|1509.66|1503.26|1507.33|1500.93|255
1745611800000|2025-04-25 20:10:00|1509.49|1503.09|1509.52|1503.12|1509.69|1503.29|1508.37|1501.97|174
1745612100000|2025-04-25 20:15:00|1509.51|1503.11|1510.63|1504.23|1510.63|1504.23|1506.35|1499.95|140
1745612400000|2025-04-25 20:20:00|1510.46|1504.06|1505.12|1498.72|1510.63|1504.23|1504.26|1497.86|363
1745612700000|2025-04-25 20:25:00|1505.15|1498.75|1506.77|1500.37|1508.63|1502.23|1504.87|1498.47|180
1745613000000|2025-04-25 20:30:00|1506.74|1500.34|1507.6|1501.2|1508.84|1502.44|1506.46|1500.06|263
1745613300000|2025-04-25 20:35:00|1507.63|1501.23|1507.57|1501.17|1508.58|1502.18|1504.52|1498.12|402
1745613600000|2025-04-25 20:40:00|1507.54|1501.14|1503.46|1497.06|1507.54|1501.14|1503.46|1497.06|238
1745613900000|2025-04-25 20:45:00|1503.52|1497.12|1506.91|1500.51|1507.81|1501.41|1503.46|1497.06|124
1745614200000|2025-04-25 20:50:00|1506.9|1500.5|1506.16|1499.76|1507.89|1501.49|1506.16|1499.76|152
1745614500000|2025-04-25 20:55:00|1506.14|1499.74|1506.53|1500.13|1507.4|1501|1504.86|1498.46|91
1745650800000|2025-04-26 07:00:00|1514.44|1508.04|1518.32|1511.92|1518.32|1511.92|1514.44|1508.04|134
1745651100000|2025-04-26 07:05:00|1518.41|1512.01|1518.8|1512.4|1520.22|1513.82|1516.83|1510.43|216
1745651400000|2025-04-26 07:10:00|1518.83|1512.43|1521.82|1515.42|1521.89|1515.49|1518.83|1512.43|227
1745651700000|2025-04-26 07:15:00|1521.87|1515.47|1522.42|1516.02|1524.84|1518.44|1521.87|1515.47|166
1745652000000|2025-04-26 07:20:00|1522.43|1516.03|1522.54|1516.14|1522.69|1516.29|1518.29|1511.89|219
1745652300000|2025-04-26 07:25:00|1522.55|1516.15|1521.52|1515.12|1522.87|1516.47|1520.74|1514.34|236
1745652600000|2025-04-26 07:30:00|1521.51|1515.11|1522.11|1515.71|1522.2|1515.8|1518.59|1512.19|290
1745652900000|2025-04-26 07:35:00|1522.14|1515.74|1520.6|1514.2|1523.52|1517.12|1520.45|1514.05|123
1745653200000|2025-04-26 07:40:00|1520.65|1514.25|1521.32|1514.92|1522.3|1515.9|1520.6|1514.2|182
1745653500000|2025-04-26 07:45:00|1521.3|1514.9|1517.37|1510.97|1521.3|1514.9|1515.32|1508.92|253
1745653800000|2025-04-26 07:50:00|1517.38|1510.98|1517.03|1510.63|1518.45|1512.05|1517.03|1510.63|101
1745654100000|2025-04-26 07:55:00|1517.16|1510.76|1513.91|1507.51|1518.11|1511.71|1513.91|1507.51|157
1745654400000|2025-04-26 08:00:00|1514.13|1507.73|1514.24|1507.84|1514.73|1508.33|1513.91|1507.51|132
1745654700000|2025-04-26 08:05:00|1514.22|1507.82|1514.28|1507.88|1516.26|1509.86|1513.91|1507.51|78
1745655000000|2025-04-26 08:10:00|1514.18|1507.78|1512.63|1506.23|1514.29|1507.89|1509.74|1503.34|94
1745655300000|2025-04-26 08:15:00|1513.43|1507.03|1513.9|1507.5|1515.28|1508.88|1513.43|1507.03|179
1745655600000|2025-04-26 08:20:00|1514.01|1507.61|1515.38|1508.98|1516.32|1509.92|1513.36|1506.96|275
1745655900000|2025-04-26 08:25:00|1515.49|1509.09|1523.81|1517.41|1529.5|1523.1|1515.42|1509.02|291
1745656200000|2025-04-26 08:30:00|1523.58|1517.18|1516.59|1510.19|1524.2|1517.8|1516.57|1510.17|436
1745656500000|2025-04-26 08:35:00|1516.54|1510.14|1517.07|1510.67|1519.74|1513.34|1516.45|1510.05|274
1745656800000|2025-04-26 08:40:00|1517|1510.6|1509.28|1502.88|1517.15|1510.75|1507.83|1501.43|476
1745657100000|2025-04-26 08:45:00|1509.14|1502.74|1508.4|1502|1509.49|1503.09|1504.5|1498.1|460
1745657400000|2025-04-26 08:50:00|1508.42|1502.02|1501.66|1495.26|1508.81|1502.41|1501.66|1495.26|320
1745657700000|2025-04-26 08:55:00|1501.65|1495.25|1505.32|1498.92|1506.72|1500.32|1501.57|1495.17|226
1745658000000|2025-04-26 09:00:00|1505.28|1498.88|1497.7|1491.3|1505.61|1499.21|1497.05|1490.65|317
1745658300000|2025-04-26 09:05:00|1497.44|1491.04|1500.75|1494.35|1502.16|1495.76|1497.44|1491.04|319
1745658600000|2025-04-26 09:10:00|1500.9|1494.5|1502.26|1495.86|1502.26|1495.86|1500.28|1493.88|169
1745658900000|2025-04-26 09:15:00|1502.24|1495.84|1503.4|1497|1503.48|1497.08|1501.3|1494.9|240
1745659200000|2025-04-26 09:20:00|1503.41|1497.01|1506.02|1499.62|1507.7|1501.3|1503.01|1496.61|178
1745659500000|2025-04-26 09:25:00|1506.21|1499.81|1502.11|1495.71|1506.87|1500.47|1501.84|1495.44|262
1745659800000|2025-04-26 09:30:00|1502.14|1495.74|1497.14|1490.74|1502.14|1495.74|1497.14|1490.74|221
1745660100000|2025-04-26 09:35:00|1496.55|1490.15|1495.08|1488.68|1496.55|1490.15|1491.88|1485.48|271
1745660400000|2025-04-26 09:40:00|1495.09|1488.69|1494.6|1488.2|1495.34|1488.94|1492.06|1485.66|290
1745660700000|2025-04-26 09:45:00|1494.42|1488.02|1495.23|1488.83|1495.23|1488.83|1492.85|1486.45|264
1745661000000|2025-04-26 09:50:00|1495.07|1488.67|1495.14|1488.74|1496.32|1489.92|1493.44|1487.04|200
1745661300000|2025-04-26 09:55:00|1495.11|1488.71|1497.6|1491.2|1497.7|1491.3|1495.11|1488.71|150
1745661600000|2025-04-26 10:00:00|1497.64|1491.24|1501.83|1495.43|1501.83|1495.43|1494.36|1487.96|284
1745661900000|2025-04-26 10:05:00|1501.84|1495.44|1500.53|1494.13|1503.31|1496.91|1500.53|1494.13|207
1745662200000|2025-04-26 10:10:00|1500.55|1494.15|1497.11|1490.71|1502.27|1495.87|1497.08|1490.68|263
1745662500000|2025-04-26 10:15:00|1497.14|1490.74|1499.43|1493.03|1499.9|1493.5|1497.14|1490.74|285
1745662800000|2025-04-26 10:20:00|1499.42|1493.02|1501.35|1494.95|1501.35|1494.95|1498.72|1492.32|216
1745663100000|2025-04-26 10:25:00|1501.54|1495.14|1500.18|1493.78|1503.06|1496.66|1499.98|1493.58|164
1745663400000|2025-04-26 10:30:00|1500.14|1493.74|1498.91|1492.51|1500.87|1494.47|1498.14|1491.74|254
1745663700000|2025-04-26 10:35:00|1498.94|1492.54|1500.77|1494.37|1500.87|1494.47|1498.86|1492.46|227
1745664000000|2025-04-26 10:40:00|1500.73|1494.33|1503.31|1496.91|1503.31|1496.91|1500.73|1494.33|20
1745664300000|2025-04-26 10:45:00|1503.15|1496.75|1500.06|1493.66|1503.31|1496.91|1499.99|1493.59|102
1745664600000|2025-04-26 10:50:00|1500.16|1493.76|1501.54|1495.14|1501.62|1495.22|1499.06|1492.66|226
1745664900000|2025-04-26 10:55:00|1501.57|1495.17|1498.07|1491.67|1501.66|1495.26|1498.07|1491.67|173
1745665200000|2025-04-26 11:00:00|1498.12|1491.72|1498.89|1492.49|1498.92|1492.52|1494.1|1487.7|153
1745665500000|2025-04-26 11:05:00|1498.92|1492.52|1495.29|1488.89|1499.96|1493.56|1495.2|1488.8|174
1745665800000|2025-04-26 11:10:00|1495.31|1488.91|1493.11|1486.71|1496.46|1490.06|1492.37|1485.97|269
1745666100000|2025-04-26 11:15:00|1493.12|1486.72|1492.88|1486.48|1495.21|1488.81|1492.42|1486.02|183
1745666400000|2025-04-26 11:20:00|1493.05|1486.65|1489.62|1483.22|1493.27|1486.87|1489.29|1482.89|171
1745666700000|2025-04-26 11:25:00|1489.61|1483.21|1488.57|1482.17|1490.77|1484.37|1488.57|1482.17|134
1745667000000|2025-04-26 11:30:00|1488.07|1481.67|1490.73|1484.33|1490.77|1484.37|1486.87|1480.47|135
1745667300000|2025-04-26 11:35:00|1490.76|1484.36|1487.12|1480.72|1491.22|1484.82|1487.12|1480.72|85
1745667600000|2025-04-26 11:40:00|1487.39|1480.99|1485.6|1479.2|1487.78|1481.38|1484.57|1478.17|174
1745667900000|2025-04-26 11:45:00|1485.35|1478.95|1484.15|1477.75|1488.28|1481.88|1481.82|1475.42|346
1745668200000|2025-04-26 11:50:00|1484.12|1477.72|1480.15|1473.75|1485.08|1478.68|1478.2|1471.8|255
1745668500000|2025-04-26 11:55:00|1480.17|1473.77|1480.74|1474.34|1482.88|1476.48|1479.34|1472.94|325
1745668800000|2025-04-26 12:00:00|1480.76|1474.36|1482.5|1476.1|1483.07|1476.67|1480.01|1473.61|178
1745669100000|2025-04-26 12:05:00|1482.49|1476.09|1485.06|1478.66|1485.12|1478.72|1479.79|1473.39|272
1745669400000|2025-04-26 12:10:00|1484.88|1478.48|1485.38|1478.98|1486.48|1480.08|1482.45|1476.05|300
1745669700000|2025-04-26 12:15:00|1485.17|1478.77|1484.49|1478.09|1487.36|1480.96|1484.49|1478.09|257
1745670000000|2025-04-26 12:20:00|1484.35|1477.95|1483.73|1477.33|1484.35|1477.95|1481.11|1474.71|263
1745670300000|2025-04-26 12:25:00|1483.79|1477.39|1486.14|1479.74|1486.59|1480.19|1481.86|1475.46|224
1745670600000|2025-04-26 12:30:00|1486.13|1479.73|1482.51|1476.11|1486.55|1480.15|1482.18|1475.78|226
1745670900000|2025-04-26 12:35:00|1482.38|1475.98|1481.93|1475.53|1484.73|1478.33|1481.05|1474.65|229
1745671200000|2025-04-26 12:40:00|1481.94|1475.54|1482.85|1476.45|1484.45|1478.05|1481.23|1474.83|231
1745671500000|2025-04-26 12:45:00|1482.63|1476.23|1482.53|1476.13|1484.83|1478.43|1482.16|1475.76|242
1745671800000|2025-04-26 12:50:00|1481.77|1475.37|1481.84|1475.44|1482.13|1475.73|1479.6|1473.2|118
1745672100000|2025-04-26 12:55:00|1481.85|1475.45|1482.18|1475.78|1483.38|1476.98|1481.21|1474.81|80
1745672400000|2025-04-26 13:00:00|1482.17|1475.77|1485.19|1478.79|1485.36|1478.96|1481.23|1474.83|208
1745672700000|2025-04-26 13:05:00|1485.09|1478.69|1483.5|1477.1|1485.36|1478.96|1483.33|1476.93|156
1745673000000|2025-04-26 13:10:00|1483.46|1477.06|1483.1|1476.7|1483.81|1477.41|1480.6|1474.2|245
1745673300000|2025-04-26 13:15:00|1483.08|1476.68|1484.98|1478.58|1484.98|1478.58|1481.16|1474.76|199
1745673600000|2025-04-26 13:20:00|1484.86|1478.46|1483.93|1477.53|1484.86|1478.46|1482.41|1476.01|178
1745673900000|2025-04-26 13:25:00|1483.94|1477.54|1479.27|1472.87|1483.94|1477.54|1479.27|1472.87|63
1745674200000|2025-04-26 13:30:00|1479.31|1472.91|1477.21|1470.81|1479.35|1472.95|1476.03|1469.63|155
1745674500000|2025-04-26 13:35:00|1477.24|1470.84|1483.25|1476.85|1483.25|1476.85|1476.19|1469.79|202
1745674800000|2025-04-26 13:40:00|1483.2|1476.8|1476.56|1470.16|1483.25|1476.85|1476.54|1470.14|251
1745675100000|2025-04-26 13:45:00|1476.42|1470.02|1479.36|1472.96|1479.36|1472.96|1471.51|1465.11|224
1745675400000|2025-04-26 13:50:00|1479.34|1472.94|1475.38|1468.98|1479.36|1472.96|1473.76|1467.36|343
1745675700000|2025-04-26 13:55:00|1475.35|1468.95|1480.01|1473.61|1480.01|1473.61|1474.7|1468.3|86
1745676000000|2025-04-26 14:00:00|1480.11|1473.71|1475.66|1469.26|1482.17|1475.77|1475.66|1469.26|288
1745676300000|2025-04-26 14:05:00|1475.56|1469.16|1477.48|1471.08|1479.76|1473.36|1474.96|1468.56|371
1745676600000|2025-04-26 14:10:00|1477.49|1471.09|1480.78|1474.38|1480.78|1474.38|1476.08|1469.68|231
1745676900000|2025-04-26 14:15:00|1480.77|1474.37|1477.77|1471.37|1480.77|1474.37|1475.42|1469.02|323
1745677200000|2025-04-26 14:20:00|1477.68|1471.28|1478.12|1471.72|1478.12|1471.72|1474.44|1468.04|348
1745677500000|2025-04-26 14:25:00|1478.25|1471.85|1482.18|1475.78|1482.71|1476.31|1478.25|1471.85|128
1745677800000|2025-04-26 14:30:00|1482.08|1475.68|1484.22|1477.82|1484.22|1477.82|1480.8|1474.4|175
1745678100000|2025-04-26 14:35:00|1484.19|1477.79|1486.37|1479.97|1486.37|1479.97|1483.41|1477.01|109
1745678400000|2025-04-26 14:40:00|1486.35|1479.95|1486.57|1480.17|1487.56|1481.16|1485.73|1479.33|207
1745678700000|2025-04-26 14:45:00|1486.54|1480.14|1488.12|1481.72|1488.12|1481.72|1484.71|1478.31|189
1745679000000|2025-04-26 14:50:00|1488.04|1481.64|1486.02|1479.62|1488.04|1481.64|1484.01|1477.61|143
1745679300000|2025-04-26 14:55:00|1486.05|1479.65|1485.02|1478.62|1486.89|1480.49|1484.24|1477.84|213
1745679600000|2025-04-26 15:00:00|1485.01|1478.61|1487.2|1480.8|1487.66|1481.26|1485.01|1478.61|243
1745679900000|2025-04-26 15:05:00|1487.52|1481.12|1492.16|1485.76|1492.63|1486.23|1487.52|1481.12|123
1745680200000|2025-04-26 15:10:00|1492.18|1485.78|1489.5|1483.1|1492.18|1485.78|1486.07|1479.67|376
1745680500000|2025-04-26 15:15:00|1489.49|1483.09|1489.02|1482.62|1493.74|1487.34|1488.96|1482.56|369
1745680800000|2025-04-26 15:20:00|1489|1482.6|1490.94|1484.54|1490.97|1484.57|1488.57|1482.17|298
1745681100000|2025-04-26 15:25:00|1490.88|1484.48|1493.42|1487.02|1493.42|1487.02|1490.51|1484.11|51
1745681400000|2025-04-26 15:30:00|1493.82|1487.42|1491.44|1485.04|1493.82|1487.42|1491.44|1485.04|244
1745681700000|2025-04-26 15:35:00|1491.46|1485.06|1491.21|1484.81|1492.88|1486.48|1490.98|1484.58|236
1745682000000|2025-04-26 15:40:00|1491.18|1484.78|1491.9|1485.5|1492.4|1486|1490.37|1483.97|209
1745682300000|2025-04-26 15:45:00|1491.91|1485.51|1494.3|1487.9|1494.3|1487.9|1489.98|1483.58|179
1745682600000|2025-04-26 15:50:00|1494.35|1487.95|1496.06|1489.66|1496.11|1489.71|1493.1|1486.7|142
1745682900000|2025-04-26 15:55:00|1496.17|1489.77|1495.89|1489.49|1496.79|1490.39|1495.81|1489.41|125
1745683200000|2025-04-26 16:00:00|1495.86|1489.46|1495.36|1488.96|1496.48|1490.08|1493.97|1487.57|240
1745683500000|2025-04-26 16:05:00|1495.37|1488.97|1492.09|1485.69|1496.38|1489.98|1492.09|1485.69|220
1745683800000|2025-04-26 16:10:00|1492.08|1485.68|1493.45|1487.05|1494.22|1487.82|1492.03|1485.63|207
1745684100000|2025-04-26 16:15:00|1493.47|1487.07|1494.36|1487.96|1494.69|1488.29|1491.58|1485.18|230
1745684400000|2025-04-26 16:20:00|1494.42|1488.02|1497.24|1490.84|1497.24|1490.84|1494.42|1488.02|69
1745684700000|2025-04-26 16:25:00|1497.43|1491.03|1497.74|1491.34|1498.22|1491.82|1497.43|1491.03|48
1745685000000|2025-04-26 16:30:00|1497.7|1491.3|1495.78|1489.38|1498.3|1491.9|1495.01|1488.61|218
1745685300000|2025-04-26 16:35:00|1495.83|1489.43|1492.04|1485.64|1496.42|1490.02|1492.04|1485.64|239
1745685600000|2025-04-26 16:40:00|1492.03|1485.63|1488.85|1482.45|1492.16|1485.76|1486.43|1480.03|265
1745685900000|2025-04-26 16:45:00|1488.86|1482.46|1490.83|1484.43|1490.83|1484.43|1486.64|1480.24|225
1745686200000|2025-04-26 16:50:00|1491.04|1484.64|1491.32|1484.92|1492.67|1486.27|1488.78|1482.38|149
1745686500000|2025-04-26 16:55:00|1491.31|1484.91|1492.11|1485.71|1492.65|1486.25|1490.94|1484.54|135
1745686800000|2025-04-26 17:00:00|1492.1|1485.7|1493.34|1486.94|1493.41|1487.01|1491.66|1485.26|163
1745687100000|2025-04-26 17:05:00|1493.37|1486.97|1492.35|1485.95|1493.37|1486.97|1491.73|1485.33|148
1745687400000|2025-04-26 17:10:00|1492.34|1485.94|1488.37|1481.97|1492.65|1486.25|1488.08|1481.68|129
1745687700000|2025-04-26 17:15:00|1488.47|1482.07|1489.59|1483.19|1491.61|1485.21|1488.05|1481.65|230
1745688000000|2025-04-26 17:20:00|1489.24|1482.84|1489.47|1483.07|1490.17|1483.77|1487.91|1481.51|214
1745688300000|2025-04-26 17:25:00|1489.48|1483.08|1493.1|1486.7|1493.33|1486.93|1489.08|1482.68|141
1745688600000|2025-04-26 17:30:00|1493.09|1486.69|1493.39|1486.99|1494.15|1487.75|1492.45|1486.05|193
1745688900000|2025-04-26 17:35:00|1493.38|1486.98|1493.5|1487.1|1494.22|1487.82|1491.72|1485.32|235
1745689200000|2025-04-26 17:40:00|1493.43|1487.03|1494.89|1488.49|1494.89|1488.49|1492.54|1486.14|198
1745689500000|2025-04-26 17:45:00|1494.95|1488.55|1494.98|1488.58|1494.99|1488.59|1493.43|1487.03|146
1745689800000|2025-04-26 17:50:00|1494.93|1488.53|1493.03|1486.63|1494.99|1488.59|1492.6|1486.2|184
1745690100000|2025-04-26 17:55:00|1492.92|1486.52|1492.41|1486.01|1493.32|1486.92|1490.95|1484.55|139
1745690400000|2025-04-26 18:00:00|1492.27|1485.87|1491.01|1484.61|1492.27|1485.87|1488.75|1482.35|154
1745690700000|2025-04-26 18:05:00|1491.03|1484.63|1492.46|1486.06|1493.22|1486.82|1491|1484.6|185
1745691000000|2025-04-26 18:10:00|1492.47|1486.07|1487.79|1481.39|1492.58|1486.18|1487.16|1480.76|183
1745691300000|2025-04-26 18:15:00|1487.84|1481.44|1488.88|1482.48|1488.88|1482.48|1487.79|1481.39|93
1745691600000|2025-04-26 18:20:00|1488.86|1482.46|1488.88|1482.48|1488.88|1482.48|1487.79|1481.39|88
1745691900000|2025-04-26 18:25:00|1489.19|1482.79|1489.31|1482.91|1490.73|1484.33|1489.18|1482.78|68
1745692200000|2025-04-26 18:30:00|1489.23|1482.83|1490.18|1483.78|1490.18|1483.78|1488.33|1481.93|162
1745692500000|2025-04-26 18:35:00|1490.21|1483.81|1488.05|1481.65|1490.21|1483.81|1487.79|1481.39|40
1745692800000|2025-04-26 18:40:00|1488.07|1481.67|1487.79|1481.39|1488.37|1481.97|1487.79|1481.39|47
1745693100000|2025-04-26 18:45:00|1487.99|1481.59|1488.59|1482.19|1488.59|1482.19|1487.24|1480.84|67
1745693400000|2025-04-26 18:50:00|1488.45|1482.05|1486.29|1479.89|1489.25|1482.85|1485.49|1479.09|156
1745693700000|2025-04-26 18:55:00|1486.23|1479.83|1482.95|1476.55|1486.3|1479.9|1482.78|1476.38|177
1745694000000|2025-04-26 19:00:00|1482.94|1476.54|1487.53|1481.13|1487.53|1481.13|1482.71|1476.31|187
1745694300000|2025-04-26 19:05:00|1487.29|1480.89|1483.38|1476.98|1487.3|1480.9|1483.38|1476.98|181
1745694600000|2025-04-26 19:10:00|1483.41|1477.01|1484.09|1477.69|1485.97|1479.57|1482.88|1476.48|208
1745694900000|2025-04-26 19:15:00|1484.11|1477.71|1484.65|1478.25|1485.39|1478.99|1483.17|1476.77|189
1745695200000|2025-04-26 19:20:00|1484.52|1478.12|1485.06|1478.66|1485.87|1479.47|1483.34|1476.94|189
1745695500000|2025-04-26 19:25:00|1485.08|1478.68|1488.24|1481.84|1489.5|1483.1|1485.08|1478.68|118
1745695800000|2025-04-26 19:30:00|1488.35|1481.95|1488.48|1482.08|1488.93|1482.53|1485.55|1479.15|178
1745696100000|2025-04-26 19:35:00|1488.47|1482.07|1490.73|1484.33|1491.57|1485.17|1488.18|1481.78|172
1745696400000|2025-04-26 19:40:00|1490.82|1484.42|1490.82|1484.42|1491.96|1485.56|1489.98|1483.58|115
1745696700000|2025-04-26 19:45:00|1491.1|1484.7|1488.53|1482.13|1492.26|1485.86|1488.53|1482.13|200
1745697000000|2025-04-26 19:50:00|1488.5|1482.1|1488.46|1482.06|1489.98|1483.58|1488.2|1481.8|169
1745697300000|2025-04-26 19:55:00|1488.72|1482.32|1492.74|1486.34|1492.88|1486.48|1488.72|1482.32|153
1745697600000|2025-04-26 20:00:00|1492.62|1486.22|1495.01|1488.61|1495.05|1488.65|1492.32|1485.92|127
1745697900000|2025-04-26 20:05:00|1495.02|1488.62|1496.08|1489.68|1497.44|1491.04|1494.18|1487.78|87
1745698200000|2025-04-26 20:10:00|1496.02|1489.62|1493.59|1487.19|1497.41|1491.01|1493.02|1486.62|217
1745698500000|2025-04-26 20:15:00|1493.56|1487.16|1493.2|1486.8|1493.84|1487.44|1492.46|1486.06|118
1745698800000|2025-04-26 20:20:00|1493.29|1486.89|1490.34|1483.94|1493.29|1486.89|1490.06|1483.66|59
1745699100000|2025-04-26 20:25:00|1490.31|1483.91|1491.18|1484.78|1491.22|1484.82|1489.23|1482.83|168
1745699400000|2025-04-26 20:30:00|1491.11|1484.71|1491.93|1485.53|1492.27|1485.87|1491.06|1484.66|121
1745699700000|2025-04-26 20:35:00|1491.99|1485.59|1489.2|1482.8|1492.08|1485.68|1489.06|1482.66|97
1745700000000|2025-04-26 20:40:00|1489.12|1482.72|1489.14|1482.74|1490.8|1484.4|1488.71|1482.31|85
1745700300000|2025-04-26 20:45:00|1489.13|1482.73|1488.44|1482.04|1490.91|1484.51|1488.44|1482.04|124
1745700600000|2025-04-26 20:50:00|1488.43|1482.03|1485.14|1478.74|1488.8|1482.4|1485.14|1478.74|93
1745700900000|2025-04-26 20:55:00|1485.02|1478.62|1484.05|1477.65|1485.89|1479.49|1484|1477.6|195
1745701200000|2025-04-26 21:00:00|1484.19|1477.79|1486.26|1479.86|1486.26|1479.86|1484.19|1477.79|117
1745701500000|2025-04-26 21:05:00|1486.91|1480.51|1488.6|1482.2|1488.6|1482.2|1486.79|1480.39|32
1745701800000|2025-04-26 21:10:00|1488.64|1482.24|1490.24|1483.84|1490.24|1483.84|1488.38|1481.98|86
1745702100000|2025-04-26 21:15:00|1489.96|1483.56|1487.61|1481.21|1492.53|1486.13|1487.58|1481.18|170
1745702400000|2025-04-26 21:20:00|1487.58|1481.18|1490.3|1483.9|1490.3|1483.9|1486.95|1480.55|146
1745702700000|2025-04-26 21:25:00|1490.29|1483.89|1489.25|1482.85|1490.3|1483.9|1489.25|1482.85|66
1745703000000|2025-04-26 21:30:00|1489.13|1482.73|1489.54|1483.14|1490.04|1483.64|1488.94|1482.54|85
1745703300000|2025-04-26 21:35:00|1489.53|1483.13|1487.74|1481.34|1489.63|1483.23|1487.39|1480.99|79
1745703600000|2025-04-26 21:40:00|1487.85|1481.45|1488.47|1482.07|1488.48|1482.08|1487.85|1481.45|88
1745704200000|2025-04-26 21:50:00|1487.89|1481.49|1484.6|1478.2|1487.89|1481.49|1484.29|1477.89|52
1745704500000|2025-04-26 21:55:00|1484.61|1478.21|1484.74|1478.34|1484.74|1478.34|1483.08|1476.68|78
1745704800000|2025-04-26 22:00:00|1485.72|1479.32|1488.87|1482.47|1488.87|1482.47|1485.72|1479.32|101
1745705100000|2025-04-26 22:05:00|1489.85|1483.45|1494.36|1487.96|1495.13|1488.73|1489.85|1483.45|143
1745705400000|2025-04-26 22:10:00|1494.34|1487.94|1496.74|1490.34|1496.74|1490.34|1492.26|1485.86|239
1745705700000|2025-04-26 22:15:00|1496.67|1490.27|1498.59|1492.19|1500.08|1493.68|1495.73|1489.33|219
1745706000000|2025-04-26 22:20:00|1498.65|1492.25|1496.07|1489.67|1498.72|1492.32|1495.18|1488.78|270
1745706300000|2025-04-26 22:25:00|1496.06|1489.66|1494.65|1488.25|1496.71|1490.31|1493.94|1487.54|229
1745706600000|2025-04-26 22:30:00|1494.66|1488.26|1495.34|1488.94|1495.71|1489.31|1494.66|1488.26|80
1745706900000|2025-04-26 22:35:00|1495.47|1489.07|1497.31|1490.91|1497.31|1490.91|1495.44|1489.04|133
1745707200000|2025-04-26 22:40:00|1497.25|1490.85|1497.63|1491.23|1497.63|1491.23|1497.2|1490.8|13
1745707500000|2025-04-26 22:45:00|1497.62|1491.22|1495.54|1489.14|1497.62|1491.22|1495.49|1489.09|182
1745707800000|2025-04-26 22:50:00|1495.53|1489.13|1491.85|1485.45|1496.34|1489.94|1491.4|1485|228
1745708100000|2025-04-26 22:55:00|1491.83|1485.43|1494.34|1487.94|1494.34|1487.94|1490.88|1484.48|194
1745708400000|2025-04-26 23:00:00|1494.35|1487.95|1491.13|1484.73|1494.43|1488.03|1491.13|1484.73|194
1745708700000|2025-04-26 23:05:00|1491.14|1484.74|1492|1485.6|1492.52|1486.12|1490.33|1483.93|152
1745709000000|2025-04-26 23:10:00|1491.97|1485.57|1489.99|1483.59|1492.05|1485.65|1489.99|1483.59|132
1745709300000|2025-04-26 23:15:00|1490|1483.6|1492.44|1486.04|1492.44|1486.04|1488.02|1481.62|167
1745709600000|2025-04-26 23:20:00|1492.29|1485.89|1492.22|1485.82|1492.44|1486.04|1490.98|1484.58|148
1745709900000|2025-04-26 23:25:00|1492.21|1485.81|1492.55|1486.15|1492.55|1486.15|1491.26|1484.86|77
1745710200000|2025-04-26 23:30:00|1492.22|1485.82|1491.49|1485.09|1493.32|1486.92|1490.44|1484.04|163
1745710500000|2025-04-26 23:35:00|1491.59|1485.19|1489.11|1482.71|1492.9|1486.5|1488.49|1482.09|249
1745710800000|2025-04-26 23:40:00|1489.12|1482.72|1491.91|1485.51|1491.91|1485.51|1489.12|1482.72|144
1745711100000|2025-04-26 23:45:00|1491.92|1485.52|1489.88|1483.48|1491.98|1485.58|1488.58|1482.18|109
1745711400000|2025-04-26 23:50:00|1489.59|1483.19|1491|1484.6|1491.04|1484.64|1488.4|1482|184
1745711700000|2025-04-26 23:55:00|1491.01|1484.61|1490.44|1484.04|1491.01|1484.61|1489.35|1482.95|161
1745712000000|2025-04-27 00:00:00|1490.75|1484.35|1486.77|1480.37|1491.07|1484.67|1486.77|1480.37|276
1745712300000|2025-04-27 00:05:00|1486.9|1480.5|1494.88|1488.48|1494.98|1488.58|1486.46|1480.06|307
1745712600000|2025-04-27 00:10:00|1494.99|1488.59|1495.64|1489.24|1496.67|1490.27|1493.62|1487.22|266
1745712900000|2025-04-27 00:15:00|1495.85|1489.45|1506.47|1500.07|1507.09|1500.69|1495.23|1488.83|266
1745713200000|2025-04-27 00:20:00|1506.78|1500.38|1499.58|1493.18|1507.05|1500.65|1497.81|1491.41|528
1745713500000|2025-04-27 00:25:00|1499.6|1493.2|1504.09|1497.69|1504.26|1497.86|1497.78|1491.38|351
1745713800000|2025-04-27 00:30:00|1504.26|1497.86|1500.53|1494.13|1504.57|1498.17|1499.9|1493.5|347
1745714100000|2025-04-27 00:35:00|1500.5|1494.1|1502.42|1496.02|1504.51|1498.11|1499.23|1492.83|363
1745714400000|2025-04-27 00:40:00|1503.37|1496.97|1511.06|1504.66|1511.8|1505.4|1503.26|1496.86|128
1745714700000|2025-04-27 00:45:00|1510.97|1504.57|1505.63|1499.23|1511.26|1504.86|1505.63|1499.23|307
1745715000000|2025-04-27 00:50:00|1505.48|1499.08|1507.21|1500.81|1510.57|1504.17|1505.33|1498.93|253
1745715300000|2025-04-27 00:55:00|1507.05|1500.65|1509.91|1503.51|1510.34|1503.94|1506.35|1499.95|239
1745715600000|2025-04-27 01:00:00|1509.96|1503.56|1505.02|1498.62|1510.72|1504.32|1504.91|1498.51|335
1745715900000|2025-04-27 01:05:00|1504.98|1498.58|1507.88|1501.48|1509.09|1502.69|1504.95|1498.55|247
1745716200000|2025-04-27 01:10:00|1507.96|1501.56|1510.44|1504.04|1512.6|1506.2|1504.7|1498.3|354
1745716500000|2025-04-27 01:15:00|1510.41|1504.01|1499.92|1493.52|1510.41|1504.01|1499.49|1493.09|478
1745716800000|2025-04-27 01:20:00|1499.71|1493.31|1490.85|1484.45|1499.71|1493.31|1487.56|1481.16|598
1745717100000|2025-04-27 01:25:00|1490.75|1484.35|1493.23|1486.83|1493.38|1486.98|1487.59|1481.19|434
1745717400000|2025-04-27 01:30:00|1493.19|1486.79|1483.21|1476.81|1493.43|1487.03|1483.21|1476.81|453
1745717700000|2025-04-27 01:35:00|1483.26|1476.86|1487.09|1480.69|1488.83|1482.43|1481.74|1475.34|492
1745718000000|2025-04-27 01:40:00|1486.7|1480.3|1482.48|1476.08|1486.7|1480.3|1482.48|1476.08|347
1745718300000|2025-04-27 01:45:00|1482.46|1476.06|1479.38|1472.98|1483.07|1476.67|1476.68|1470.28|326
1745718600000|2025-04-27 01:50:00|1479.32|1472.92|1475.93|1469.53|1479.32|1472.92|1474.05|1467.65|270
1745718900000|2025-04-27 01:55:00|1476.14|1469.74|1468.33|1461.93|1476.68|1470.28|1466.54|1460.14|316
1745719200000|2025-04-27 02:00:00|1468.36|1461.96|1472.17|1465.77|1475.02|1468.62|1466.08|1459.68|384
1745719500000|2025-04-27 02:05:00|1472.09|1465.69|1473.98|1467.58|1475.74|1469.34|1472.07|1465.67|361
1745719800000|2025-04-27 02:10:00|1474.31|1467.91|1477.98|1471.58|1477.98|1471.58|1474.31|1467.91|103
1745720100000|2025-04-27 02:15:00|1478.73|1472.33|1478.24|1471.84|1479.28|1472.88|1474.49|1468.09|256
1745720400000|2025-04-27 02:20:00|1478.25|1471.85|1477.13|1470.73|1479.03|1472.63|1476.54|1470.14|207
1745720700000|2025-04-27 02:25:00|1477.11|1470.71|1474.81|1468.41|1478.7|1472.3|1474.75|1468.35|234
1745721000000|2025-04-27 02:30:00|1474.59|1468.19|1472.49|1466.09|1474.92|1468.52|1472.07|1465.67|100
1745721300000|2025-04-27 02:35:00|1472.68|1466.28|1472.24|1465.84|1474.94|1468.54|1472.07|1465.67|177
1745721600000|2025-04-27 02:40:00|1472.21|1465.81|1470.01|1463.61|1473.86|1467.46|1469.62|1463.22|233
1745721900000|2025-04-27 02:45:00|1469.98|1463.58|1464.75|1458.35|1470.11|1463.71|1464.75|1458.35|310
1745722200000|2025-04-27 02:50:00|1464.84|1458.44|1469.58|1463.18|1470.02|1463.62|1464.75|1458.35|227
1745722500000|2025-04-27 02:55:00|1469.52|1463.12|1470.74|1464.34|1470.74|1464.34|1469.06|1462.66|197
1745722800000|2025-04-27 03:00:00|1470.73|1464.33|1474.03|1467.63|1474.03|1467.63|1469.89|1463.49|86
1745723100000|2025-04-27 03:05:00|1474.74|1468.34|1476.77|1470.37|1476.77|1470.37|1474.74|1468.34|156
1745723400000|2025-04-27 03:10:00|1477.11|1470.71|1473.99|1467.59|1477.71|1471.31|1473.99|1467.59|149
1745723700000|2025-04-27 03:15:00|1474|1467.6|1476.53|1470.13|1478.03|1471.63|1473.75|1467.35|189
1745724000000|2025-04-27 03:20:00|1476.25|1469.85|1474.68|1468.28|1477.19|1470.79|1474.49|1468.09|272
1745724300000|2025-04-27 03:25:00|1474.6|1468.2|1473.93|1467.53|1474.6|1468.2|1472.14|1465.74|250
1745724600000|2025-04-27 03:30:00|1473.95|1467.55|1478.94|1472.54|1478.94|1472.54|1472.69|1466.29|149
1745724900000|2025-04-27 03:35:00|1478.89|1472.49|1478.94|1472.54|1478.94|1472.54|1478.72|1472.32|34
1745725200000|2025-04-27 03:40:00|1478.93|1472.53|1479.67|1473.27|1480.96|1474.56|1478.24|1471.84|87
1745725500000|2025-04-27 03:45:00|1479.63|1473.23|1476.14|1469.74|1480.51|1474.11|1476.11|1469.71|237
1745725800000|2025-04-27 03:50:00|1476.15|1469.75|1475.79|1469.39|1477.29|1470.89|1473.83|1467.43|267
1745726100000|2025-04-27 03:55:00|1475.92|1469.52|1478.59|1472.19|1478.59|1472.19|1475.92|1469.52|135
1745726400000|2025-04-27 04:00:00|1478.54|1472.14|1482.85|1476.45|1483.11|1476.71|1477.96|1471.56|91
1745726700000|2025-04-27 04:05:00|1482.4|1476|1482.72|1476.32|1482.86|1476.46|1480.26|1473.86|213
1745727000000|2025-04-27 04:10:00|1482.37|1475.97|1485.29|1478.89|1485.29|1478.89|1482.37|1475.97|24
1745727300000|2025-04-27 04:15:00|1485.99|1479.59|1485.79|1479.39|1486.75|1480.35|1482.9|1476.5|187
1745727600000|2025-04-27 04:20:00|1485.81|1479.41|1486.57|1480.17|1487.41|1481.01|1482.83|1476.43|243
1745727900000|2025-04-27 04:25:00|1486.58|1480.18|1485.03|1478.63|1487.05|1480.65|1484.34|1477.94|135
1745728200000|2025-04-27 04:30:00|1485.02|1478.62|1477.94|1471.54|1486.1|1479.7|1477.55|1471.15|292
1745728500000|2025-04-27 04:35:00|1477.73|1471.33|1473.68|1467.28|1478.34|1471.94|1473.63|1467.23|246
1745728800000|2025-04-27 04:40:00|1473.69|1467.29|1472.45|1466.05|1476.51|1470.11|1472.39|1465.99|277
1745729100000|2025-04-27 04:45:00|1472.7|1466.3|1471.89|1465.49|1475.17|1468.77|1471.89|1465.49|196
1745729400000|2025-04-27 04:50:00|1471.15|1464.75|1467.55|1461.15|1471.15|1464.75|1467.21|1460.81|269
1745729700000|2025-04-27 04:55:00|1467.56|1461.16|1468.35|1461.95|1471.02|1464.62|1467.38|1460.98|229
1745730000000|2025-04-27 05:00:00|1468.25|1461.85|1471.14|1464.74|1473.07|1466.67|1466.93|1460.53|170
1745730300000|2025-04-27 05:05:00|1471.02|1464.62|1474.05|1467.65|1474.31|1467.91|1470.17|1463.77|161
1745730600000|2025-04-27 05:10:00|1474.04|1467.64|1472.82|1466.42|1474.08|1467.68|1471.45|1465.05|243
1745730900000|2025-04-27 05:15:00|1472.79|1466.39|1471.45|1465.05|1474.56|1468.16|1471.45|1465.05|218
1745731200000|2025-04-27 05:20:00|1470.13|1463.73|1464.88|1458.48|1470.66|1464.26|1464.75|1458.35|274
1745731500000|2025-04-27 05:25:00|1464.87|1458.47|1462.72|1456.32|1464.88|1458.48|1459.12|1452.72|395
1745731800000|2025-04-27 05:30:00|1462.73|1456.33|1464.55|1458.15|1465.08|1458.68|1460.01|1453.61|176
1745732100000|2025-04-27 05:35:00|1464.54|1458.14|1462.28|1455.88|1464.54|1458.14|1461.81|1455.41|297
1745732400000|2025-04-27 05:40:00|1462.31|1455.91|1462.4|1456|1464.01|1457.61|1461.34|1454.94|250
1745732700000|2025-04-27 05:45:00|1462.13|1455.73|1463.97|1457.57|1463.97|1457.57|1461.67|1455.27|229
1745733000000|2025-04-27 05:50:00|1463.92|1457.52|1460.57|1454.17|1463.97|1457.57|1459.44|1453.04|216
1745733300000|2025-04-27 05:55:00|1460.55|1454.15|1460.16|1453.76|1460.64|1454.24|1458.8|1452.4|167
1745733600000|2025-04-27 06:00:00|1460.53|1454.13|1460.92|1454.52|1461.69|1455.29|1459.97|1453.57|126
1745733900000|2025-04-27 06:05:00|1460.98|1454.58|1462.66|1456.26|1462.66|1456.26|1460.4|1454|131
1745734200000|2025-04-27 06:10:00|1462.54|1456.14|1463.85|1457.45|1464.07|1457.67|1462.5|1456.1|62
1745734500000|2025-04-27 06:15:00|1463.91|1457.51|1464.55|1458.15|1464.55|1458.15|1461.41|1455.01|132
1745734800000|2025-04-27 06:20:00|1464.28|1457.88|1464.96|1458.56|1465.79|1459.39|1462.61|1456.21|127
1745735100000|2025-04-27 06:25:00|1464.86|1458.46|1462.96|1456.56|1464.9|1458.5|1461.54|1455.14|169
1745735400000|2025-04-27 06:30:00|1462.91|1456.51|1460.15|1453.75|1463.28|1456.88|1460.14|1453.74|140
1745735700000|2025-04-27 06:35:00|1460.16|1453.76|1459.07|1452.67|1461.11|1454.71|1459.05|1452.65|155
1745736000000|2025-04-27 06:40:00|1459.05|1452.65|1457.14|1450.74|1459.05|1452.65|1455.67|1449.27|160
1745736300000|2025-04-27 06:45:00|1457.12|1450.72|1456.24|1449.84|1457.33|1450.93|1455.86|1449.46|141
1745736600000|2025-04-27 06:50:00|1456.25|1449.85|1456.95|1450.55|1457.99|1451.59|1450.67|1444.27|158
1745736900000|2025-04-27 06:55:00|1456.96|1450.56|1457.27|1450.87|1457.79|1451.39|1455.05|1448.65|176
1745737200000|2025-04-27 07:00:00|1457.29|1450.89|1456.51|1450.11|1457.74|1451.34|1456.24|1449.84|206
1745737500000|2025-04-27 07:05:00|1456.42|1450.02|1451.2|1444.8|1456.46|1450.06|1450.9|1444.5|183
1745737800000|2025-04-27 07:10:00|1451.29|1444.89|1451.16|1444.76|1452.17|1445.77|1447.69|1441.29|109
1745738100000|2025-04-27 07:15:00|1451.19|1444.79|1455.01|1448.61|1455.82|1449.42|1451.19|1444.79|64
1745738400000|2025-04-27 07:20:00|1454.98|1448.58|1454.86|1448.46|1456.27|1449.87|1454.84|1448.44|105
1745738700000|2025-04-27 07:25:00|1454.61|1448.21|1457.59|1451.19|1457.61|1451.21|1454.61|1448.21|35
1745739000000|2025-04-27 07:30:00|1457.61|1451.21|1457.14|1450.74|1460.09|1453.69|1456.71|1450.31|143
1745739300000|2025-04-27 07:35:00|1457.2|1450.8|1459.63|1453.23|1459.63|1453.23|1457.2|1450.8|120
1745739600000|2025-04-27 07:40:00|1459.59|1453.19|1459.71|1453.31|1459.95|1453.55|1458.64|1452.24|79
1745739900000|2025-04-27 07:45:00|1459.79|1453.39|1460.56|1454.16|1460.56|1454.16|1457.91|1451.51|122
1745740200000|2025-04-27 07:50:00|1460.5|1454.1|1458.54|1452.14|1460.51|1454.11|1457.92|1451.52|134
1745740500000|2025-04-27 07:55:00|1458.7|1452.3|1458.95|1452.55|1458.95|1452.55|1457.86|1451.46|97
1745740800000|2025-04-27 08:00:00|1459.06|1452.66|1456.67|1450.27|1459.06|1452.66|1456.62|1450.22|161
1745741100000|2025-04-27 08:05:00|1456.65|1450.25|1458.07|1451.67|1458.24|1451.84|1455.24|1448.84|122
1745741400000|2025-04-27 08:10:00|1458.35|1451.95|1460.51|1454.11|1460.51|1454.11|1457.54|1451.14|105
1745741700000|2025-04-27 08:15:00|1460.42|1454.02|1463.59|1457.19|1468.19|1461.79|1460.15|1453.75|196
1745742000000|2025-04-27 08:20:00|1463.67|1457.27|1463.94|1457.54|1465.88|1459.48|1463.41|1457.01|227
1745742300000|2025-04-27 08:25:00|1464.14|1457.74|1465.05|1458.65|1465.42|1459.02|1463.82|1457.42|250
1745742600000|2025-04-27 08:30:00|1464.95|1458.55|1466.74|1460.34|1467.87|1461.47|1463.57|1457.17|160
1745742900000|2025-04-27 08:35:00|1466.73|1460.33|1466.71|1460.31|1466.93|1460.53|1465.74|1459.34|172
1745743200000|2025-04-27 08:40:00|1466.68|1460.28|1468.2|1461.8|1468.43|1462.03|1466.64|1460.24|191
1745743500000|2025-04-27 08:45:00|1468.05|1461.65|1468.79|1462.39|1469.51|1463.11|1468.05|1461.65|90
1745743800000|2025-04-27 08:50:00|1468.78|1462.38|1466.65|1460.25|1469.02|1462.62|1465.91|1459.51|150
1745744100000|2025-04-27 08:55:00|1466.85|1460.45|1464.99|1458.59|1466.99|1460.59|1464.98|1458.58|78
1745744400000|2025-04-27 09:00:00|1464.82|1458.42|1462.69|1456.29|1465.06|1458.66|1462.69|1456.29|136
1745744700000|2025-04-27 09:05:00|1462.67|1456.27|1461.31|1454.91|1465.1|1458.7|1461.04|1454.64|188
1745745000000|2025-04-27 09:10:00|1461.29|1454.89|1459.44|1453.04|1461.61|1455.21|1459.44|1453.04|62
1745745300000|2025-04-27 09:15:00|1459.43|1453.03|1461.85|1455.45|1462.03|1455.63|1459.43|1453.03|166
1745745600000|2025-04-27 09:20:00|1461.83|1455.43|1459.01|1452.61|1462.1|1455.7|1458.25|1451.85|200
1745745900000|2025-04-27 09:25:00|1459.07|1452.67|1458.59|1452.19|1459.66|1453.26|1458.08|1451.68|152
1745746200000|2025-04-27 09:30:00|1458.52|1452.12|1460.2|1453.8|1460.61|1454.21|1457.75|1451.35|177
1745746500000|2025-04-27 09:35:00|1460.49|1454.09|1460.23|1453.83|1460.79|1454.39|1457.84|1451.44|200
1745746800000|2025-04-27 09:40:00|1460.28|1453.88|1461.16|1454.76|1461.16|1454.76|1459.16|1452.76|132
1745747100000|2025-04-27 09:45:00|1461.71|1455.31|1461.03|1454.63|1462.05|1455.65|1459.96|1453.56|163
1745747400000|2025-04-27 09:50:00|1461.01|1454.61|1460.46|1454.06|1461.37|1454.97|1460.13|1453.73|130
1745747700000|2025-04-27 09:55:00|1460.48|1454.08|1460.49|1454.09|1460.55|1454.15|1459.82|1453.42|88
1745748000000|2025-04-27 10:00:00|1460.5|1454.1|1460.53|1454.13|1460.92|1454.52|1459.92|1453.52|115
1745748300000|2025-04-27 10:05:00|1460.51|1454.11|1462.78|1456.38|1462.78|1456.38|1458.74|1452.34|153
1745748600000|2025-04-27 10:10:00|1462.8|1456.4|1461.2|1454.8|1462.99|1456.59|1461.19|1454.79|105
1745748900000|2025-04-27 10:15:00|1461.18|1454.78|1459.67|1453.27|1462.04|1455.64|1459.67|1453.27|212
1745749200000|2025-04-27 10:20:00|1459.66|1453.26|1458.95|1452.55|1459.94|1453.54|1458.95|1452.55|96
1745749500000|2025-04-27 10:25:00|1458.93|1452.53|1457.07|1450.67|1459.3|1452.9|1456.27|1449.87|184
1745749800000|2025-04-27 10:30:00|1457.05|1450.65|1458.18|1451.78|1459.08|1452.68|1457.05|1450.65|234
1745750100000|2025-04-27 10:35:00|1458.16|1451.76|1453.71|1447.31|1458.16|1451.76|1453.71|1447.31|187
1745750400000|2025-04-27 10:40:00|1453.72|1447.32|1456.98|1450.58|1456.98|1450.58|1453.72|1447.32|119
1745750700000|2025-04-27 10:45:00|1457.12|1450.72|1457.61|1451.21|1458.87|1452.47|1456.62|1450.22|133
1745751000000|2025-04-27 10:50:00|1457.62|1451.22|1457.03|1450.63|1458.97|1452.57|1457.03|1450.63|205
1745751300000|2025-04-27 10:55:00|1456.92|1450.52|1458.94|1452.54|1458.94|1452.54|1456.6|1450.2|139
1745751600000|2025-04-27 11:00:00|1459|1452.6|1459.7|1453.3|1460.71|1454.31|1458.59|1452.19|153
1745751900000|2025-04-27 11:05:00|1459.68|1453.28|1458.12|1451.72|1460.76|1454.36|1458.12|1451.72|177
1745752200000|2025-04-27 11:10:00|1458.14|1451.74|1460.95|1454.55|1461.98|1455.58|1458.14|1451.74|150
1745752500000|2025-04-27 11:15:00|1460.91|1454.51|1462.16|1455.76|1462.4|1456|1460.69|1454.29|138
1745752800000|2025-04-27 11:20:00|1462.26|1455.86|1457.89|1451.49|1462.26|1455.86|1456.97|1450.57|152
1745753100000|2025-04-27 11:25:00|1457.95|1451.55|1458.08|1451.68|1459.88|1453.48|1457.79|1451.39|180
1745753400000|2025-04-27 11:30:00|1458.09|1451.69|1460.8|1454.4|1461.42|1455.02|1457.53|1451.13|182
1745753700000|2025-04-27 11:35:00|1460.81|1454.41|1459.87|1453.47|1461.78|1455.38|1459.87|1453.47|127
1745754000000|2025-04-27 11:40:00|1459.92|1453.52|1456.83|1450.43|1460.25|1453.85|1456.71|1450.31|200
1745754300000|2025-04-27 11:45:00|1456.81|1450.41|1457.94|1451.54|1458.11|1451.71|1455.66|1449.26|195
1745754600000|2025-04-27 11:50:00|1457.83|1451.43|1457.8|1451.4|1459.31|1452.91|1457.55|1451.15|87
1745754900000|2025-04-27 11:55:00|1457.81|1451.41|1456.09|1449.69|1458.21|1451.81|1455.98|1449.58|206
1745755200000|2025-04-27 12:00:00|1456.07|1449.67|1457.42|1451.02|1457.42|1451.02|1454.8|1448.4|270
1745755500000|2025-04-27 12:05:00|1457.5|1451.1|1456.86|1450.46|1458.66|1452.26|1455.78|1449.38|184
1745755800000|2025-04-27 12:10:00|1456.84|1450.44|1454.13|1447.73|1457.12|1450.72|1454.04|1447.64|260
1745756100000|2025-04-27 12:15:00|1454.11|1447.71|1456.54|1450.14|1456.54|1450.14|1452.98|1446.58|249
1745756400000|2025-04-27 12:20:00|1456.98|1450.58|1456.64|1450.24|1458.17|1451.77|1456.29|1449.89|173
1745756700000|2025-04-27 12:25:00|1456.62|1450.22|1452.47|1446.07|1456.62|1450.22|1452.33|1445.93|276
1745757000000|2025-04-27 12:30:00|1452.42|1446.02|1449.73|1443.33|1452.42|1446.02|1448.87|1442.47|185
1745757300000|2025-04-27 12:35:00|1449.71|1443.31|1450.31|1443.91|1453.69|1447.29|1448.76|1442.36|380
1745757600000|2025-04-27 12:40:00|1450.34|1443.94|1454.69|1448.29|1454.69|1448.29|1449.4|1443|242
1745757900000|2025-04-27 12:45:00|1454.63|1448.23|1456.56|1450.16|1466.55|1460.15|1453.43|1447.03|570
1745758200000|2025-04-27 12:50:00|1456.49|1450.09|1456.3|1449.9|1458.12|1451.72|1452.82|1446.42|366
1745758500000|2025-04-27 12:55:00|1456.18|1449.78|1449.8|1443.4|1456.18|1449.78|1448.57|1442.17|349
1745758800000|2025-04-27 13:00:00|1449.83|1443.43|1451.35|1444.95|1452.98|1446.58|1449.12|1442.72|291
1745759100000|2025-04-27 13:05:00|1451.36|1444.96|1446.92|1440.52|1451.66|1445.26|1442.32|1435.92|435
1745759400000|2025-04-27 13:10:00|1446.93|1440.53|1451.8|1445.4|1453.94|1447.54|1445.17|1438.77|391
1745759700000|2025-04-27 13:15:00|1451.7|1445.3|1453.92|1447.52|1453.92|1447.52|1448.3|1441.9|410
1745760000000|2025-04-27 13:20:00|1453.97|1447.57|1449.4|1443|1454.01|1447.61|1449.4|1443|171
1745760300000|2025-04-27 13:25:00|1449.37|1442.97|1449.27|1442.87|1450.13|1443.73|1447.12|1440.72|252
1745760600000|2025-04-27 13:30:00|1449.3|1442.9|1454.98|1448.58|1455.18|1448.78|1449.3|1442.9|200
1745760900000|2025-04-27 13:35:00|1455.13|1448.73|1459.85|1453.45|1459.85|1453.45|1455.13|1448.73|192
1745761200000|2025-04-27 13:40:00|1460.68|1454.28|1459.55|1453.15|1460.71|1454.31|1458.49|1452.09|138
1745761500000|2025-04-27 13:45:00|1459.27|1452.87|1460.99|1454.59|1463.81|1457.41|1458.55|1452.15|170
1745761800000|2025-04-27 13:50:00|1460.92|1454.52|1459.49|1453.09|1460.92|1454.52|1457.83|1451.43|250
1745762100000|2025-04-27 13:55:00|1459.62|1453.22|1461.71|1455.31|1463.64|1457.24|1459.62|1453.22|280
1745762400000|2025-04-27 14:00:00|1461.61|1455.21|1460.36|1453.96|1465.09|1458.69|1459.92|1453.52|248
1745762700000|2025-04-27 14:05:00|1460.27|1453.87|1460.04|1453.64|1463.16|1456.76|1459.18|1452.78|423
1745763000000|2025-04-27 14:10:00|1460.02|1453.62|1458.41|1452.01|1460.36|1453.96|1457.89|1451.49|362
1745763300000|2025-04-27 14:15:00|1458.46|1452.06|1468.17|1461.77|1468.2|1461.8|1458.46|1452.06|258
1745763600000|2025-04-27 14:20:00|1467.99|1461.59|1464.2|1457.8|1468.17|1461.77|1462.85|1456.45|307
1745763900000|2025-04-27 14:25:00|1464.21|1457.81|1463.38|1456.98|1465.77|1459.37|1463.13|1456.73|123
1745764200000|2025-04-27 14:30:00|1463.58|1457.18|1462.24|1455.84|1464.43|1458.03|1461.43|1455.03|249
1745764500000|2025-04-27 14:35:00|1462.14|1455.74|1464.83|1458.43|1465.35|1458.95|1462.14|1455.74|158
1745764800000|2025-04-27 14:40:00|1464.13|1457.73|1462.21|1455.81|1464.36|1457.96|1461.74|1455.34|197
1745765100000|2025-04-27 14:45:00|1462.14|1455.74|1461.82|1455.42|1463.67|1457.27|1459.89|1453.49|190
1745765400000|2025-04-27 14:50:00|1462.07|1455.67|1461.87|1455.47|1462.17|1455.77|1460.71|1454.31|121
1745765700000|2025-04-27 14:55:00|1461.95|1455.55|1459.76|1453.36|1462.05|1455.65|1459.64|1453.24|178
1745766000000|2025-04-27 15:00:00|1459.67|1453.27|1456.88|1450.48|1460.46|1454.06|1456.86|1450.46|284
1745766300000|2025-04-27 15:05:00|1457.37|1450.97|1450.99|1444.59|1457.46|1451.06|1450.98|1444.58|289
1745766600000|2025-04-27 15:10:00|1451.08|1444.68|1449.92|1443.52|1453.6|1447.2|1449.88|1443.48|239
1745766900000|2025-04-27 15:15:00|1449.8|1443.4|1452.92|1446.52|1452.92|1446.52|1448.87|1442.47|287
1745767200000|2025-04-27 15:20:00|1453.26|1446.86|1452.31|1445.91|1453.79|1447.39|1452.2|1445.8|206
1745767500000|2025-04-27 15:25:00|1452.3|1445.9|1446.18|1439.78|1452.89|1446.49|1446.18|1439.78|177
1745767800000|2025-04-27 15:30:00|1446.08|1439.68|1448.6|1442.2|1448.7|1442.3|1445.97|1439.57|203
1745768100000|2025-04-27 15:35:00|1448.52|1442.12|1446.81|1440.41|1449.55|1443.15|1446.81|1440.41|169
1745768400000|2025-04-27 15:40:00|1446.95|1440.55|1448.07|1441.67|1448.92|1442.52|1446.81|1440.41|126
1745768700000|2025-04-27 15:45:00|1448.09|1441.69|1452.51|1446.11|1452.64|1446.24|1448.05|1441.65|154
1745769000000|2025-04-27 15:50:00|1452.58|1446.18|1451.84|1445.44|1452.64|1446.24|1449.96|1443.56|192
1745769300000|2025-04-27 15:55:00|1451.87|1445.47|1451.38|1444.98|1452.53|1446.13|1450.64|1444.24|215
1745769600000|2025-04-27 16:00:00|1451.37|1444.97|1453.96|1447.56|1454.91|1448.51|1450.21|1443.81|209
1745769900000|2025-04-27 16:05:00|1453.94|1447.54|1453.85|1447.45|1454.34|1447.94|1451.06|1444.66|238
1745770200000|2025-04-27 16:10:00|1453.84|1447.44|1454.07|1447.67|1454.32|1447.92|1452.58|1446.18|210
1745770500000|2025-04-27 16:15:00|1454.03|1447.63|1448.2|1441.8|1454.07|1447.67|1448.2|1441.8|169
1745770800000|2025-04-27 16:20:00|1448.29|1441.89|1448.27|1441.87|1450.64|1444.24|1448.25|1441.85|247
1745771100000|2025-04-27 16:25:00|1448.28|1441.88|1446.15|1439.75|1449.76|1443.36|1446.05|1439.65|262
1745771400000|2025-04-27 16:30:00|1446.05|1439.65|1443.95|1437.55|1448.41|1442.01|1443.87|1437.47|220
1745771700000|2025-04-27 16:35:00|1443.72|1437.32|1449.84|1443.44|1449.84|1443.44|1442.74|1436.34|226
1745772000000|2025-04-27 16:40:00|1449.61|1443.21|1450.43|1444.03|1451.06|1444.66|1449.18|1442.78|149
1745772300000|2025-04-27 16:45:00|1450.98|1444.58|1453.34|1446.94|1453.34|1446.94|1450.98|1444.58|86
1745772600000|2025-04-27 16:50:00|1453.25|1446.85|1449.3|1442.9|1453.76|1447.36|1448.76|1442.36|155
1745772900000|2025-04-27 16:55:00|1449.33|1442.93|1449.24|1442.84|1449.83|1443.43|1445.95|1439.55|245
1745773200000|2025-04-27 17:00:00|1448.97|1442.57|1449.33|1442.93|1449.33|1442.93|1446.42|1440.02|349
1745773500000|2025-04-27 17:05:00|1449.36|1442.96|1452.09|1445.69|1452.43|1446.03|1448.5|1442.1|245
1745773800000|2025-04-27 17:10:00|1452.1|1445.7|1454.78|1448.38|1455.62|1449.22|1451.2|1444.8|169
1745774100000|2025-04-27 17:15:00|1454.58|1448.18|1456.46|1450.06|1457.82|1451.42|1454.28|1447.88|224
1745774400000|2025-04-27 17:20:00|1456.48|1450.08|1457.03|1450.63|1457.82|1451.42|1455.89|1449.49|190
1745774700000|2025-04-27 17:25:00|1457.01|1450.61|1455.47|1449.07|1457.01|1450.61|1455.2|1448.8|226
1745775000000|2025-04-27 17:30:00|1455.49|1449.09|1456.29|1449.89|1457.23|1450.83|1455.2|1448.8|225
1745775300000|2025-04-27 17:35:00|1456.28|1449.88|1455.2|1448.8|1456.28|1449.88|1455.2|1448.8|34
1745775600000|2025-04-27 17:40:00|1455.35|1448.95|1456.58|1450.18|1456.58|1450.18|1455.34|1448.94|54
1745775900000|2025-04-27 17:45:00|1456.55|1450.15|1456.93|1450.53|1457.23|1450.83|1455.35|1448.95|120
1745776200000|2025-04-27 17:50:00|1456.98|1450.58|1458.36|1451.96|1458.95|1452.55|1456.13|1449.73|198
1745776500000|2025-04-27 17:55:00|1458.23|1451.83|1459.77|1453.37|1459.77|1453.37|1458.02|1451.62|100
1745776800000|2025-04-27 18:00:00|1459.78|1453.38|1459.39|1452.99|1459.79|1453.39|1457.33|1450.93|175
1745777100000|2025-04-27 18:05:00|1459.37|1452.97|1461.09|1454.69|1461.1|1454.7|1458.98|1452.58|108
1745777400000|2025-04-27 18:10:00|1460.94|1454.54|1461.93|1455.53|1461.93|1455.53|1460.67|1454.27|102
1745777700000|2025-04-27 18:15:00|1462.2|1455.8|1462.01|1455.61|1464.49|1458.09|1461.97|1455.57|245
1745778000000|2025-04-27 18:20:00|1462.1|1455.7|1462.99|1456.59|1463.78|1457.38|1461.42|1455.02|238
1745778300000|2025-04-27 18:25:00|1462.96|1456.56|1462.33|1455.93|1463.35|1456.95|1461.85|1455.45|227
1745778600000|2025-04-27 18:30:00|1462.35|1455.95|1463.29|1456.89|1464.49|1458.09|1462.22|1455.82|149
1745778900000|2025-04-27 18:35:00|1463.28|1456.88|1464.77|1458.37|1464.77|1458.37|1463.17|1456.77|139
1745779200000|2025-04-27 18:40:00|1464.95|1458.55|1468.36|1461.96|1469.18|1462.78|1464.95|1458.55|148
1745779500000|2025-04-27 18:45:00|1468.38|1461.98|1469.49|1463.09|1470.63|1464.23|1468.36|1461.96|194
1745779800000|2025-04-27 18:50:00|1469.47|1463.07|1467.31|1460.91|1469.96|1463.56|1467.25|1460.85|204
1745780100000|2025-04-27 18:55:00|1467.26|1460.86|1467.2|1460.8|1467.54|1461.14|1466.74|1460.34|160
1745780400000|2025-04-27 19:00:00|1468.03|1461.63|1468.9|1462.5|1469.38|1462.98|1468.03|1461.63|213
1745780700000|2025-04-27 19:05:00|1468.94|1462.54|1470.85|1464.45|1471.87|1465.47|1468.9|1462.5|146
1745781000000|2025-04-27 19:10:00|1470.87|1464.47|1471.87|1465.47|1471.87|1465.47|1470.71|1464.31|180
1745781300000|2025-04-27 19:15:00|1471.82|1465.42|1471.2|1464.8|1473.23|1466.83|1469.48|1463.08|225
1745781600000|2025-04-27 19:20:00|1471.19|1464.79|1473.39|1466.99|1473.44|1467.04|1468.9|1462.5|186
1745781900000|2025-04-27 19:25:00|1473.43|1467.03|1476.1|1469.7|1476.1|1469.7|1473.43|1467.03|49
1745782200000|2025-04-27 19:30:00|1476.12|1469.72|1480.97|1465.57|1481.04|1470.14|1476.02|1464.44|146
1745782500000|2025-04-27 19:35:00|1480.98|1465.58|1484.14|1468.74|1484.14|1468.74|1480.37|1464.97|137
1745782800000|2025-04-27 19:40:00|1483.86|1468.46|1481.63|1466.23|1484.06|1468.66|1480.71|1465.31|195
1745783100000|2025-04-27 19:45:00|1481.61|1466.21|1486.97|1471.57|1487.38|1471.98|1481.61|1466.21|104
1745783400000|2025-04-27 19:50:00|1486.95|1471.55|1487.32|1471.92|1487.56|1472.16|1486.43|1471.03|201
1745783700000|2025-04-27 19:55:00|1487.33|1471.93|1488.65|1473.25|1488.65|1473.25|1486.96|1471.56|101
1745784000000|2025-04-27 20:00:00|1488.98|1473.58|1485.29|1469.89|1489.63|1474.23|1485.29|1469.89|335
1745784300000|2025-04-27 20:05:00|1485.34|1469.94|1482.9|1467.5|1486.57|1471.17|1482.3|1466.9|150
1745784600000|2025-04-27 20:10:00|1482.91|1467.51|1482.78|1467.38|1483.53|1468.13|1481.69|1466.29|256
1745784900000|2025-04-27 20:15:00|1482.74|1467.34|1482.82|1467.42|1484.13|1468.73|1481.74|1466.34|324
1745785200000|2025-04-27 20:20:00|1482.76|1467.36|1478.57|1463.17|1482.82|1467.42|1477.92|1462.52|259
1745785500000|2025-04-27 20:25:00|1478.52|1463.12|1477.73|1462.33|1478.55|1463.15|1477.7|1462.3|131
1745785800000|2025-04-27 20:30:00|1477.85|1462.45|1478.54|1463.14|1479.08|1463.68|1476.02|1460.62|203
1745786100000|2025-04-27 20:35:00|1478.55|1463.15|1478.56|1463.16|1478.67|1463.27|1476.95|1461.55|165
1745786400000|2025-04-27 20:40:00|1478.57|1463.17|1477.41|1462.01|1478.67|1463.27|1476.91|1461.51|182
1745786700000|2025-04-27 20:45:00|1477.39|1461.99|1480.03|1464.63|1480.08|1464.68|1475.49|1460.09|145
1745787000000|2025-04-27 20:50:00|1480.04|1464.64|1479.19|1463.79|1480.17|1464.77|1478.12|1462.72|217
1745787300000|2025-04-27 20:55:00|1478.97|1463.57|1477.05|1461.65|1479.53|1464.13|1476.73|1461.33|224
1745787600000|2025-04-27 21:00:00|1476.86|1461.46|1468.63|1462.23|1476.86|1464.04|1468.59|1459.3|164
1745787900000|2025-04-27 21:05:00|1468.75|1462.35|1468.46|1462.06|1469.5|1463.1|1466.87|1460.47|149
1745788200000|2025-04-27 21:10:00|1468.48|1462.08|1467.59|1461.19|1468.62|1462.22|1466.88|1460.48|97
1745788500000|2025-04-27 21:15:00|1467.49|1461.09|1468.98|1462.58|1469.54|1463.14|1467.1|1460.7|255
1745788800000|2025-04-27 21:20:00|1469|1462.6|1470.13|1463.73|1470.13|1463.73|1468.83|1462.43|120
1745789100000|2025-04-27 21:25:00|1470.48|1464.08|1471.31|1464.91|1471.34|1464.94|1470.48|1464.08|57
1745789400000|2025-04-27 21:30:00|1471.32|1464.92|1473.05|1466.65|1473.34|1466.94|1471.32|1464.92|42
1745789700000|2025-04-27 21:35:00|1472.94|1466.54|1475.65|1469.25|1475.65|1469.25|1472.31|1465.91|100
1745790000000|2025-04-27 21:40:00|1475.67|1469.27|1482.07|1475.67|1482.07|1475.67|1475.67|1469.27|16
1745790300000|2025-04-27 21:45:00|1482.71|1476.31|1483.34|1476.94|1483.34|1476.94|1482.71|1476.31|2
1745790600000|2025-04-27 21:50:00|1483.25|1476.85|1483.12|1476.72|1483.25|1476.85|1480|1473.6|108
1745790900000|2025-04-27 21:55:00|1483.13|1476.73|1482.91|1476.51|1483.34|1476.94|1482.65|1476.25|60
1745791200000|2025-04-27 22:00:00|1483.03|1476.63|1478.24|1471.84|1483.03|1476.63|1478.1|1471.7|291
1745791500000|2025-04-27 22:05:00|1478.21|1471.81|1476.2|1469.8|1478.86|1472.46|1476.2|1469.8|140
1745791800000|2025-04-27 22:10:00|1476.22|1469.82|1470.9|1464.5|1476.41|1470.01|1470.71|1464.31|166
1745792100000|2025-04-27 22:15:00|1470.93|1464.53|1472.07|1465.67|1472.3|1465.9|1470.58|1464.18|253
1745792400000|2025-04-27 22:20:00|1472.1|1465.7|1471.25|1464.85|1472.4|1466|1468.81|1462.41|252
1745792700000|2025-04-27 22:25:00|1471.34|1464.94|1467.71|1461.31|1472.94|1466.54|1467.54|1461.14|338
1745793000000|2025-04-27 22:30:00|1467.74|1461.34|1467.05|1460.65|1467.89|1461.49|1463.98|1457.58|297
1745793300000|2025-04-27 22:35:00|1467.07|1460.67|1466.94|1460.54|1469.02|1462.62|1466.14|1459.74|248
1745793600000|2025-04-27 22:40:00|1467.03|1460.63|1471.5|1465.1|1471.5|1465.1|1467.03|1460.63|124
1745793900000|2025-04-27 22:45:00|1471.48|1465.08|1470.05|1463.65|1471.48|1465.08|1468.49|1462.09|278
1745794200000|2025-04-27 22:50:00|1470.08|1463.68|1470.89|1464.49|1471.09|1464.69|1468.52|1462.12|252
1745794500000|2025-04-27 22:55:00|1470.85|1464.45|1470.73|1464.33|1470.89|1464.49|1470.01|1463.61|129
1745794800000|2025-04-27 23:00:00|1470.41|1464.01|1467.06|1460.66|1470.41|1464.01|1466.58|1460.18|262
1745795100000|2025-04-27 23:05:00|1467.05|1460.65|1463.27|1456.87|1467.05|1460.65|1461.19|1454.79|315
1745795400000|2025-04-27 23:10:00|1463.2|1456.8|1462.99|1456.59|1465.09|1458.69|1461.94|1455.54|256
1745795700000|2025-04-27 23:15:00|1462.97|1456.57|1464.22|1457.82|1464.22|1457.82|1461.37|1454.97|255
1745796000000|2025-04-27 23:20:00|1464.46|1458.06|1463.37|1456.97|1466.52|1460.12|1462.56|1456.16|226
1745796300000|2025-04-27 23:25:00|1463.36|1456.96|1463.23|1456.83|1464.7|1458.3|1462.88|1456.48|241
1745796600000|2025-04-27 23:30:00|1463.34|1456.94|1466.45|1460.05|1466.84|1460.44|1462.94|1456.54|271
1745796900000|2025-04-27 23:35:00|1466.42|1460.02|1465.34|1458.94|1467.86|1461.46|1464.66|1458.26|180
1745797200000|2025-04-27 23:40:00|1465.36|1458.96|1461.11|1454.71|1465.65|1459.25|1460.62|1454.22|168
1745797500000|2025-04-27 23:45:00|1461.23|1454.83|1460.39|1453.99|1463.13|1456.73|1460.32|1453.92|177
1745797800000|2025-04-27 23:50:00|1460.38|1453.98|1462.04|1455.64|1462.04|1455.64|1460.29|1453.89|167
1745798100000|2025-04-27 23:55:00|1461.16|1454.76|1460.29|1453.89|1461.16|1454.76|1460.29|1453.89|14
1745798400000|2025-04-28 00:00:00|1460.41|1454.01|1458.41|1452.01|1461.69|1455.29|1457.44|1451.04|260
1745798700000|2025-04-28 00:05:00|1458.26|1451.86|1454.01|1447.61|1461.54|1455.14|1451.69|1445.29|544
1745799000000|2025-04-28 00:10:00|1453.98|1447.58|1451.69|1445.29|1455.01|1448.61|1448.5|1442.1|478
1745799300000|2025-04-28 00:15:00|1452|1445.6|1456.28|1449.88|1456.28|1449.88|1450.58|1444.18|428
1745799600000|2025-04-28 00:20:00|1456.46|1450.06|1451.34|1444.94|1459.34|1452.94|1447.65|1441.25|436
1745799900000|2025-04-28 00:25:00|1451.31|1444.91|1457.74|1451.34|1457.74|1451.34|1450.28|1443.88|218
1745800200000|2025-04-28 00:30:00|1458.02|1451.62|1464.22|1457.82|1466.15|1459.75|1458.02|1451.62|240
1745800500000|2025-04-28 00:35:00|1464.25|1457.85|1464.74|1458.34|1465.57|1459.17|1462.16|1455.76|384
1745800800000|2025-04-28 00:40:00|1464.8|1458.4|1463.61|1457.21|1466.11|1459.71|1462.36|1455.96|321
1745801100000|2025-04-28 00:45:00|1463.63|1457.23|1458.98|1452.58|1464.1|1457.7|1458.43|1452.03|439
1745801400000|2025-04-28 00:50:00|1458.94|1452.54|1459.06|1452.66|1461.52|1455.12|1458.42|1452.02|348
1745801700000|2025-04-28 00:55:00|1458.89|1452.49|1457.63|1451.23|1460.43|1454.03|1456.63|1450.23|343
1745802000000|2025-04-28 01:00:00|1457.6|1451.2|1459.92|1453.52|1460.14|1453.74|1453.47|1447.07|295
1745802300000|2025-04-28 01:05:00|1459.9|1453.5|1451.88|1445.48|1460.14|1453.74|1451.69|1445.29|396
1745802600000|2025-04-28 01:10:00|1451.91|1445.51|1452.97|1446.57|1453.22|1446.82|1448.46|1442.06|371
1745802900000|2025-04-28 01:15:00|1452.94|1446.54|1449.03|1442.63|1453.33|1446.93|1448.01|1441.61|438
1745803200000|2025-04-28 01:20:00|1449.11|1442.71|1444.01|1437.61|1449.11|1442.71|1443.52|1437.12|408
1745803500000|2025-04-28 01:25:00|1444|1437.6|1445.02|1438.62|1446.87|1440.47|1443.52|1437.12|376
1745803800000|2025-04-28 01:30:00|1444.94|1438.54|1437.44|1431.04|1446|1439.6|1437.44|1431.04|437
1745804100000|2025-04-28 01:35:00|1437.67|1431.27|1432.93|1426.53|1438.85|1432.45|1430.38|1423.98|372
1745804400000|2025-04-28 01:40:00|1432.84|1426.44|1432.03|1425.63|1435.71|1429.31|1429.31|1422.91|452
1745804700000|2025-04-28 01:45:00|1432.63|1426.23|1437.28|1430.88|1439.96|1433.56|1432.47|1426.07|333
1745805000000|2025-04-28 01:50:00|1437.35|1430.95|1437.27|1430.87|1438.71|1432.31|1435.51|1429.11|386
1745805300000|2025-04-28 01:55:00|1437.25|1430.85|1437.09|1430.69|1439.02|1432.62|1435.26|1428.86|277
1745805600000|2025-04-28 02:00:00|1437.12|1430.72|1442.58|1436.18|1442.61|1436.21|1434.68|1428.28|387
1745805900000|2025-04-28 02:05:00|1442.59|1436.19|1448.26|1441.86|1448.45|1442.05|1442.59|1436.19|207
1745806200000|2025-04-28 02:10:00|1448.27|1441.87|1444.58|1438.18|1448.36|1441.96|1444.19|1437.79|302
1745806500000|2025-04-28 02:15:00|1444.59|1438.19|1448.44|1442.04|1448.44|1442.04|1444.59|1438.19|325
1745806800000|2025-04-28 02:20:00|1448.67|1442.27|1450.98|1444.58|1450.98|1444.58|1446.44|1440.04|260
1745807100000|2025-04-28 02:25:00|1450.69|1444.29|1451.48|1445.08|1452.56|1446.16|1450.15|1443.75|201
1745807400000|2025-04-28 02:30:00|1451.5|1445.1|1453.68|1447.28|1455.05|1448.65|1450.86|1444.46|202
1745807700000|2025-04-28 02:35:00|1453.71|1447.31|1452.53|1446.13|1454.12|1447.72|1451.48|1445.08|285
1745808000000|2025-04-28 02:40:00|1452.42|1446.02|1456.06|1449.66|1456.08|1449.68|1452.32|1445.92|131
1745808300000|2025-04-28 02:45:00|1456.08|1449.68|1461.63|1455.23|1461.7|1455.3|1456.06|1449.66|106
1745808600000|2025-04-28 02:50:00|1461.62|1455.22|1462.49|1456.09|1463.17|1456.77|1461.45|1455.05|73
1745808900000|2025-04-28 02:55:00|1462.59|1456.19|1461.12|1454.72|1462.88|1456.48|1459.51|1453.11|308
1745809200000|2025-04-28 03:00:00|1461.15|1454.75|1462.54|1456.14|1463.97|1457.57|1460.04|1453.64|293
1745809500000|2025-04-28 03:05:00|1462.51|1456.11|1461.43|1455.03|1462.91|1456.51|1460.48|1454.08|305
1745809800000|2025-04-28 03:10:00|1461.45|1455.05|1465.11|1458.71|1465.38|1458.98|1461.17|1454.77|133
1745810100000|2025-04-28 03:15:00|1465.07|1458.67|1471.21|1464.81|1471.21|1464.81|1464.68|1458.28|44
1745810400000|2025-04-28 03:20:00|1471.38|1464.98|1472.29|1465.89|1473.46|1467.06|1470.39|1463.99|173
1745810700000|2025-04-28 03:25:00|1472.26|1465.86|1475.68|1469.28|1475.87|1469.47|1472.01|1465.61|171
1745811000000|2025-04-28 03:30:00|1475.63|1469.23|1481.01|1474.61|1486.64|1480.24|1475.63|1469.23|326
1745811300000|2025-04-28 03:35:00|1481|1474.6|1485.04|1478.64|1485.27|1478.87|1478.57|1472.17|359
1745811600000|2025-04-28 03:40:00|1484.79|1478.39|1485.2|1478.8|1485.27|1478.87|1481.18|1474.78|166
1745811900000|2025-04-28 03:45:00|1485.7|1479.3|1484.33|1477.93|1486.2|1479.8|1481.81|1475.41|311
1745812200000|2025-04-28 03:50:00|1484.23|1477.83|1487.11|1480.71|1487.11|1480.71|1482.92|1476.52|244
1745812500000|2025-04-28 03:55:00|1487.18|1480.78|1487.88|1481.48|1489.03|1482.63|1487.14|1480.74|132
1745812800000|2025-04-28 04:00:00|1487.85|1481.45|1495.54|1489.14|1496.79|1490.39|1487.85|1481.45|152
1745813100000|2025-04-28 04:05:00|1495.66|1489.26|1487.56|1481.16|1495.96|1489.56|1487.56|1481.16|264
1745813400000|2025-04-28 04:10:00|1487.53|1481.13|1491.03|1484.63|1492.49|1486.09|1486.92|1480.52|256
1745813700000|2025-04-28 04:15:00|1491|1484.6|1491.33|1484.93|1492.71|1486.31|1488.97|1482.57|346
1745814000000|2025-04-28 04:20:00|1491.38|1484.98|1497.04|1490.64|1497.07|1490.67|1487.6|1481.2|236
1745814300000|2025-04-28 04:25:00|1497.05|1490.65|1500.92|1494.52|1501.05|1494.65|1497.05|1490.65|140
1745814600000|2025-04-28 04:30:00|1500.76|1494.36|1496.2|1489.8|1501.05|1494.65|1495.56|1489.16|367
1745814900000|2025-04-28 04:35:00|1496.09|1489.69|1498.85|1492.45|1499.94|1493.54|1496.01|1489.61|273
1745815200000|2025-04-28 04:40:00|1498.95|1492.55|1496.88|1490.48|1499.56|1493.16|1495.21|1488.81|270
1745815500000|2025-04-28 04:45:00|1496.86|1490.46|1494.81|1488.41|1498.46|1492.06|1494.81|1488.41|244
1745815800000|2025-04-28 04:50:00|1494.92|1488.52|1492.16|1485.76|1495.43|1489.03|1491.54|1485.14|256
1745816100000|2025-04-28 04:55:00|1492.18|1485.78|1492.91|1486.51|1492.91|1486.51|1491.06|1484.66|180
1745816400000|2025-04-28 05:00:00|1492.68|1486.28|1491.19|1484.79|1494.99|1488.59|1491.19|1484.79|162
1745816700000|2025-04-28 05:05:00|1490.54|1484.14|1492.93|1486.53|1493.24|1486.84|1490.31|1483.91|232
1745817000000|2025-04-28 05:10:00|1492.94|1486.54|1490.94|1484.54|1493.24|1486.84|1489.93|1483.53|234
1745817300000|2025-04-28 05:15:00|1491|1484.6|1490.23|1483.83|1491.79|1485.39|1487.56|1481.16|301
1745817600000|2025-04-28 05:20:00|1489.96|1483.56|1487.56|1481.16|1490.84|1484.44|1487.56|1481.16|313
1745817900000|2025-04-28 05:25:00|1487.61|1481.21|1484.23|1477.83|1491.54|1485.14|1484.23|1477.83|263
1745818200000|2025-04-28 05:30:00|1484.22|1477.82|1481.11|1474.71|1486.31|1479.91|1480.82|1474.42|354
1745818500000|2025-04-28 05:35:00|1481.1|1474.7|1481.27|1474.87|1482.46|1476.06|1479.87|1473.47|395
1745818800000|2025-04-28 05:40:00|1481.3|1474.9|1479.24|1472.84|1482.53|1476.13|1478.5|1472.1|236
1745819100000|2025-04-28 05:45:00|1479.23|1472.83|1479.97|1473.57|1481.07|1474.67|1478.02|1471.62|272
1745819400000|2025-04-28 05:50:00|1479.9|1473.5|1482.4|1476|1482.4|1476|1479.4|1473|181
1745819700000|2025-04-28 05:55:00|1482.33|1475.93|1484.12|1477.72|1484.12|1477.72|1480.85|1474.45|259
1745820000000|2025-04-28 06:00:00|1484.27|1477.87|1485.91|1479.51|1486.02|1479.62|1483.18|1476.78|189
1745820300000|2025-04-28 06:05:00|1485.74|1479.34|1484.63|1478.23|1486.07|1479.67|1482.11|1475.71|308
1745820600000|2025-04-28 06:10:00|1484.53|1478.13|1484.73|1478.33|1485.6|1479.2|1482.5|1476.1|280
1745820900000|2025-04-28 06:15:00|1484.75|1478.35|1488.12|1481.72|1488.12|1481.72|1481.98|1475.58|171
1745821200000|2025-04-28 06:20:00|1488.23|1481.83|1490.1|1483.7|1491.09|1484.69|1488.23|1481.83|155
1745821500000|2025-04-28 06:25:00|1490.91|1484.51|1488.77|1482.37|1491.03|1484.63|1488.29|1481.89|267
1745821800000|2025-04-28 06:30:00|1488.98|1482.58|1492.21|1485.81|1492.21|1485.81|1488.98|1482.58|170
1745822100000|2025-04-28 06:35:00|1492.29|1485.89|1494.33|1487.93|1496.92|1490.52|1492.29|1485.89|141
1745822400000|2025-04-28 06:40:00|1494.3|1487.9|1498.74|1492.34|1499.09|1492.69|1493.44|1487.04|354
1745822700000|2025-04-28 06:45:00|1498.76|1492.36|1496.28|1489.88|1498.97|1492.57|1494.82|1488.42|343
1745823000000|2025-04-28 06:50:00|1496.31|1489.91|1494.97|1488.57|1498.03|1491.63|1494.76|1488.36|310
1745823300000|2025-04-28 06:55:00|1494.9|1488.5|1496.54|1490.14|1498.29|1491.89|1494.33|1487.93|257
1745823600000|2025-04-28 07:00:00|1496.69|1490.29|1494.12|1487.72|1498.77|1492.37|1494.12|1487.72|327
1745823900000|2025-04-28 07:05:00|1494.24|1487.84|1494.68|1488.28|1497|1490.6|1493.9|1487.5|301
1745824200000|2025-04-28 07:10:00|1494.7|1488.3|1493.87|1487.47|1495.63|1489.23|1492.94|1486.54|254
1745824500000|2025-04-28 07:15:00|1493.89|1487.49|1497.02|1490.62|1497.26|1490.86|1493.6|1487.2|204
1745824800000|2025-04-28 07:20:00|1497.05|1490.65|1502.86|1496.46|1502.92|1496.52|1496.77|1490.37|97
1745825100000|2025-04-28 07:25:00|1502.92|1496.52|1504.29|1497.89|1505.77|1499.37|1502.68|1496.28|249
1745825400000|2025-04-28 07:30:00|1504.27|1497.87|1505.2|1498.8|1505.9|1499.5|1503.57|1497.17|223
1745825700000|2025-04-28 07:35:00|1504.99|1498.59|1503.43|1497.03|1505.9|1499.5|1503.1|1496.7|244
1745826000000|2025-04-28 07:40:00|1503.4|1497|1504.27|1497.87|1505.9|1499.5|1502.52|1496.12|296
1745826300000|2025-04-28 07:45:00|1504.25|1497.85|1503.25|1496.85|1505.98|1499.58|1502.98|1496.58|413
1745826600000|2025-04-28 07:50:00|1503.22|1496.82|1504.57|1498.17|1504.57|1498.17|1502.1|1495.7|280
1745826900000|2025-04-28 07:55:00|1504.49|1498.09|1505.54|1499.14|1506.24|1499.84|1504.49|1498.09|104
1745827200000|2025-04-28 08:00:00|1505.58|1499.18|1508.63|1502.23|1508.63|1502.23|1505.27|1498.87|246
1745827500000|2025-04-28 08:05:00|1508.66|1502.26|1506.06|1499.66|1509.13|1502.73|1503.69|1497.29|241
1745827800000|2025-04-28 08:10:00|1506.22|1499.82|1510.21|1503.81|1510.5|1504.1|1505.47|1499.07|281
1745828100000|2025-04-28 08:15:00|1510.29|1503.89|1509.93|1503.53|1512.87|1506.47|1509.51|1503.11|186
1745828400000|2025-04-28 08:20:00|1510|1503.6|1506.42|1500.02|1510.77|1504.37|1506.33|1499.93|274
1745828700000|2025-04-28 08:25:00|1506.45|1500.05|1509.32|1502.92|1509.32|1502.92|1506.45|1500.05|158
1745829000000|2025-04-28 08:30:00|1509.48|1503.08|1509.28|1502.88|1511.84|1505.44|1507.78|1501.38|277
1745829300000|2025-04-28 08:35:00|1509.25|1502.85|1506.85|1500.45|1510.48|1504.08|1506.45|1500.05|300
1745829600000|2025-04-28 08:40:00|1506.8|1500.4|1507.94|1501.54|1509.35|1502.95|1506.8|1500.4|264
1745829900000|2025-04-28 08:45:00|1507.95|1501.55|1504.48|1498.08|1508.91|1502.51|1503.5|1497.1|277
1745830200000|2025-04-28 08:50:00|1504.39|1497.99|1503.58|1497.18|1505.92|1499.52|1502.86|1496.46|252
1745830500000|2025-04-28 08:55:00|1503.61|1497.21|1504.55|1498.15|1504.65|1498.25|1503.43|1497.03|205
1745830800000|2025-04-28 09:00:00|1504.48|1498.08|1505.06|1498.66|1506.68|1500.28|1504.48|1498.08|205
1745831100000|2025-04-28 09:05:00|1504.99|1498.59|1503.88|1497.48|1506.12|1499.72|1503.28|1496.88|284
1745831400000|2025-04-28 09:10:00|1503.86|1497.46|1501.25|1494.85|1504.36|1497.96|1500.77|1494.37|160
1745831700000|2025-04-28 09:15:00|1501.26|1494.86|1503.7|1497.3|1503.7|1497.3|1500.86|1494.46|178
1745832000000|2025-04-28 09:20:00|1503.86|1497.46|1503.91|1497.51|1504.98|1498.58|1502.79|1496.39|144
1745832300000|2025-04-28 09:25:00|1503.94|1497.54|1502.99|1496.59|1505.9|1499.5|1501.64|1495.24|297
1745832600000|2025-04-28 09:30:00|1503|1496.6|1504.18|1497.78|1505.47|1499.07|1503|1496.6|340
1745832900000|2025-04-28 09:35:00|1504.32|1497.92|1501.68|1495.28|1504.71|1498.31|1501.41|1495.01|299
1745833200000|2025-04-28 09:40:00|1501.67|1495.27|1503.14|1496.74|1503.26|1496.86|1501.05|1494.65|324
1745833500000|2025-04-28 09:45:00|1503.07|1496.67|1499.55|1493.15|1503.07|1496.67|1499.49|1493.09|244
1745833800000|2025-04-28 09:50:00|1499.53|1493.13|1499.2|1492.8|1500.39|1493.99|1499.2|1492.8|132
1745834100000|2025-04-28 09:55:00|1498.89|1492.49|1497|1490.6|1498.89|1492.49|1496.07|1489.67|236
1745834400000|2025-04-28 10:00:00|1496.95|1490.55|1496.84|1490.44|1500.08|1493.68|1496.78|1490.38|247
1745834700000|2025-04-28 10:05:00|1496.92|1490.52|1499.93|1493.53|1500.19|1493.79|1490.38|1483.98|529
1745835000000|2025-04-28 10:10:00|1499.94|1493.54|1496.82|1490.42|1500.23|1493.83|1496.77|1490.37|269
1745835300000|2025-04-28 10:15:00|1496.8|1490.4|1493.71|1487.31|1497.84|1491.44|1493.71|1487.31|365
1745835600000|2025-04-28 10:20:00|1493.77|1487.37|1485.28|1478.88|1494.12|1487.72|1484|1477.6|478
1745835900000|2025-04-28 10:25:00|1485.36|1478.96|1488.14|1481.74|1489.36|1482.96|1484.3|1477.9|469
1745836200000|2025-04-28 10:30:00|1488.17|1481.77|1492.88|1486.48|1492.96|1486.56|1487.95|1481.55|226
1745836500000|2025-04-28 10:35:00|1492.82|1486.42|1501.92|1495.52|1501.92|1495.52|1492.55|1486.15|265
1745836800000|2025-04-28 10:40:00|1501.89|1495.49|1506.99|1500.59|1507.12|1500.72|1500.9|1494.5|276
1745837100000|2025-04-28 10:45:00|1506.95|1500.55|1503.05|1496.65|1508.2|1501.8|1502.82|1496.42|354
1745837400000|2025-04-28 10:50:00|1502.95|1496.55|1498.78|1492.38|1504.52|1498.12|1498.47|1492.07|388
1745837700000|2025-04-28 10:55:00|1498.82|1492.42|1499.76|1493.36|1500.44|1494.04|1498.81|1492.41|234
1745838000000|2025-04-28 11:00:00|1499.79|1493.39|1497.34|1490.94|1500.01|1493.61|1494.07|1487.67|383
1745838300000|2025-04-28 11:05:00|1497.32|1490.92|1502.33|1495.93|1502.56|1496.16|1497.1|1490.7|344
1745838600000|2025-04-28 11:10:00|1502.35|1495.95|1496.98|1490.58|1502.56|1496.16|1496.78|1490.38|232
1745838900000|2025-04-28 11:15:00|1497.01|1490.61|1500.28|1493.88|1500.67|1494.27|1496.89|1490.49|294
1745839200000|2025-04-28 11:20:00|1500.24|1493.84|1500.04|1493.64|1500.34|1493.94|1498.26|1491.86|268
1745839500000|2025-04-28 11:25:00|1500.05|1493.65|1501.77|1495.37|1501.77|1495.37|1499.87|1493.47|84
1745839800000|2025-04-28 11:30:00|1501.99|1495.59|1501.32|1494.92|1502.2|1495.8|1501.07|1494.67|129
1745840100000|2025-04-28 11:35:00|1501.28|1494.88|1501.97|1495.57|1503.93|1497.53|1501.07|1494.67|299
1745840400000|2025-04-28 11:40:00|1501.98|1495.58|1505.3|1498.9|1507.3|1500.9|1501.56|1495.16|230
1745840700000|2025-04-28 11:45:00|1505.29|1498.89|1501.33|1494.93|1505.32|1498.92|1501.07|1494.67|292
1745841000000|2025-04-28 11:50:00|1501.32|1494.92|1500.19|1493.79|1503.1|1496.7|1499.27|1492.87|266
1745841300000|2025-04-28 11:55:00|1500.17|1493.77|1500.7|1494.3|1501.19|1494.79|1499.36|1492.96|251
1745841600000|2025-04-28 12:00:00|1500.69|1494.29|1496|1489.6|1501.23|1494.83|1493.98|1487.58|427
1745841900000|2025-04-28 12:05:00|1496.03|1489.63|1492.82|1486.42|1497.56|1491.16|1492.79|1486.39|230
1745842200000|2025-04-28 12:10:00|1492.79|1486.39|1491.08|1484.68|1493.7|1487.3|1490.96|1484.56|327
1745842500000|2025-04-28 12:15:00|1491.11|1484.71|1493.3|1486.9|1494.54|1488.14|1491.11|1484.71|235
1745842800000|2025-04-28 12:20:00|1493.28|1486.88|1493.11|1486.71|1493.38|1486.98|1491.28|1484.88|278
1745843100000|2025-04-28 12:25:00|1493.08|1486.68|1493.46|1487.06|1494.17|1487.77|1492.3|1485.9|238
1745843400000|2025-04-28 12:30:00|1493.49|1487.09|1493.69|1487.29|1494.6|1488.2|1490.05|1483.65|265
1745843700000|2025-04-28 12:35:00|1493.72|1487.32|1494.6|1488.2|1494.6|1488.2|1492.2|1485.8|269
1745844000000|2025-04-28 12:40:00|1494.47|1488.07|1495.32|1488.92|1495.32|1488.92|1494.23|1487.83|121
1745844300000|2025-04-28 12:45:00|1495.5|1489.1|1494.83|1488.43|1499.52|1493.12|1493.69|1487.29|162
1745844600000|2025-04-28 12:50:00|1494.75|1488.35|1494.47|1488.07|1495.48|1489.08|1489.99|1483.59|267
1745844900000|2025-04-28 12:55:00|1494.54|1488.14|1492.05|1485.65|1494.67|1488.27|1490.26|1483.86|264
1745845200000|2025-04-28 13:00:00|1492.08|1485.68|1494.25|1487.85|1494.25|1487.85|1489.85|1483.45|356
1745845500000|2025-04-28 13:05:00|1494.2|1487.8|1492.36|1485.96|1497.4|1491|1492.35|1485.95|280
1745845800000|2025-04-28 13:10:00|1492.33|1485.93|1494.18|1487.78|1494.2|1487.8|1489.25|1482.85|306
1745846100000|2025-04-28 13:15:00|1493.96|1487.56|1496.38|1489.98|1496.38|1489.98|1492.19|1485.79|198
1745846400000|2025-04-28 13:20:00|1496.89|1490.49|1496.2|1489.8|1497.49|1491.09|1495.96|1489.56|126
1745846700000|2025-04-28 13:25:00|1496.53|1490.13|1492.41|1486.01|1497.57|1491.17|1491.95|1485.55|320
1745847000000|2025-04-28 13:30:00|1492.44|1486.04|1484.2|1477.8|1497.14|1490.74|1483.48|1477.08|485
1745847300000|2025-04-28 13:35:00|1484.23|1477.83|1481.9|1475.5|1485.68|1479.28|1480.49|1474.09|467
1745847600000|2025-04-28 13:40:00|1481.8|1475.4|1488.13|1481.73|1488.13|1481.73|1481.38|1474.98|213
1745847900000|2025-04-28 13:45:00|1488.64|1482.24|1484.07|1477.67|1490.4|1484|1483.47|1477.07|426
1745848200000|2025-04-28 13:50:00|1484.05|1477.65|1480.86|1474.46|1487.91|1481.51|1480.86|1474.46|467
1745848500000|2025-04-28 13:55:00|1480.92|1474.52|1471.87|1465.47|1480.92|1474.52|1471.71|1465.31|258
1745848800000|2025-04-28 14:00:00|1471.97|1465.57|1479.85|1473.45|1479.85|1473.45|1468.98|1462.58|192
1745849100000|2025-04-28 14:05:00|1479.66|1473.26|1479.37|1472.97|1479.85|1473.45|1476.2|1469.8|267
1745849400000|2025-04-28 14:10:00|1479.31|1472.91|1483.39|1476.99|1483.82|1477.42|1479.04|1472.64|288
1745849700000|2025-04-28 14:15:00|1483.44|1477.04|1488.94|1482.54|1488.94|1482.54|1482.3|1475.9|227
1745850000000|2025-04-28 14:20:00|1488.95|1482.55|1490.86|1484.46|1493.19|1486.79|1486.29|1479.89|438
1745850300000|2025-04-28 14:25:00|1490.83|1484.43|1487.38|1480.98|1491.19|1484.79|1487.04|1480.64|399
1745850600000|2025-04-28 14:30:00|1487.36|1480.96|1477.73|1471.33|1488.36|1481.96|1476.69|1470.29|469
1745850900000|2025-04-28 14:35:00|1477.7|1471.3|1484.31|1477.91|1486.32|1479.92|1477.44|1471.04|399
1745851200000|2025-04-28 14:40:00|1484.28|1477.88|1484.97|1478.57|1486.56|1480.16|1478.88|1472.48|270
1745851500000|2025-04-28 14:45:00|1485.06|1478.66|1486.21|1479.81|1486.95|1480.55|1484.7|1478.3|138
1745851800000|2025-04-28 14:50:00|1484.34|1477.94|1475.98|1469.58|1484.83|1478.43|1475.91|1469.51|452
1745852100000|2025-04-28 14:55:00|1475.95|1469.55|1474.97|1468.57|1478.24|1471.84|1474.09|1467.69|287
1745852400000|2025-04-28 15:00:00|1475.35|1468.95|1474.27|1467.87|1476.82|1470.42|1472.53|1466.13|308
1745852700000|2025-04-28 15:05:00|1474.99|1468.59|1468.37|1461.97|1476.08|1469.68|1468.37|1461.97|154
1745853000000|2025-04-28 15:10:00|1468.56|1462.16|1468|1461.6|1470.65|1464.25|1467|1460.6|249
1745853300000|2025-04-28 15:15:00|1467.97|1461.57|1465.62|1459.22|1470.65|1464.25|1463.69|1457.29|251
1745853600000|2025-04-28 15:20:00|1465.65|1459.25|1459.24|1452.84|1465.65|1459.25|1458.17|1451.77|148
1745853900000|2025-04-28 15:25:00|1459.27|1452.87|1454.38|1447.98|1459.27|1452.87|1453.27|1446.87|212
1745854200000|2025-04-28 15:30:00|1454.34|1447.94|1453.27|1446.87|1458.73|1452.33|1453.27|1446.87|426
1745854500000|2025-04-28 15:35:00|1453.37|1446.97|1454.9|1448.5|1456.57|1450.17|1449.85|1443.45|410
1745854800000|2025-04-28 15:40:00|1454.88|1448.48|1450.27|1443.87|1456.35|1449.95|1450.1|1443.7|356
1745855100000|2025-04-28 15:45:00|1450.18|1443.78|1450.52|1444.12|1453.66|1447.26|1449.85|1443.45|428
1745855400000|2025-04-28 15:50:00|1450.53|1444.13|1451.48|1445.08|1453.87|1447.47|1448.8|1442.4|280
1745855700000|2025-04-28 15:55:00|1451.39|1444.99|1458.64|1452.24|1458.64|1452.24|1451.24|1444.84|224
1745856000000|2025-04-28 16:00:00|1458.6|1452.2|1453.51|1447.11|1458.6|1452.2|1451.99|1445.59|222
1745856300000|2025-04-28 16:05:00|1454.75|1448.35|1450.26|1443.86|1456.7|1450.3|1450.19|1443.79|357
1745856600000|2025-04-28 16:10:00|1450.25|1443.85|1448.38|1441.98|1451.03|1444.63|1446.31|1439.91|327
1745856900000|2025-04-28 16:15:00|1449.06|1442.66|1446.69|1440.29|1456.95|1450.55|1446.02|1439.62|467
1745857200000|2025-04-28 16:20:00|1446.41|1440.01|1453.13|1446.73|1453.76|1447.36|1446.25|1439.85|248
1745857500000|2025-04-28 16:25:00|1453.12|1446.72|1455.27|1448.87|1455.27|1448.87|1452.06|1445.66|172
1745857800000|2025-04-28 16:30:00|1455.18|1448.78|1462.74|1456.34|1462.74|1456.34|1453.1|1446.7|258
1745858100000|2025-04-28 16:35:00|1462.7|1456.3|1463.82|1457.42|1464.88|1458.48|1462.08|1455.68|244
1745858400000|2025-04-28 16:40:00|1463.79|1457.39|1464.24|1457.84|1464.24|1457.84|1462.77|1456.37|244
1745858700000|2025-04-28 16:45:00|1464.14|1457.74|1460.68|1454.28|1464.23|1457.83|1460.02|1453.62|191
1745859000000|2025-04-28 16:50:00|1460.49|1454.09|1457.5|1451.1|1460.55|1454.15|1457.13|1450.73|196
1745859300000|2025-04-28 16:55:00|1458.33|1451.93|1458.72|1452.32|1459.61|1453.21|1456.46|1450.06|231
1745859600000|2025-04-28 17:00:00|1459.24|1452.84|1462.75|1456.35|1462.75|1456.35|1459.22|1452.82|215
1745859900000|2025-04-28 17:05:00|1462.72|1456.32|1463.81|1457.41|1464.09|1457.69|1462.04|1455.64|196
1745860200000|2025-04-28 17:10:00|1463.75|1457.35|1458.2|1451.8|1463.75|1457.35|1458.2|1451.8|149
1745860500000|2025-04-28 17:15:00|1458.7|1452.3|1458.2|1451.8|1461.05|1454.65|1458.2|1451.8|232
1745860800000|2025-04-28 17:20:00|1458.32|1451.92|1461.08|1454.68|1461.12|1454.72|1457.7|1451.3|152
1745861100000|2025-04-28 17:25:00|1461.06|1454.66|1457.24|1450.84|1461.56|1455.16|1457.24|1450.84|253
1745861400000|2025-04-28 17:30:00|1457.21|1450.81|1460.6|1454.2|1460.6|1454.2|1456.8|1450.4|159
1745861700000|2025-04-28 17:35:00|1460.61|1454.21|1465.94|1459.54|1466.15|1459.75|1459.94|1453.54|262
1745862000000|2025-04-28 17:40:00|1465.97|1459.57|1467.25|1460.85|1467.34|1460.94|1465.06|1458.66|103
1745862300000|2025-04-28 17:45:00|1467.26|1460.86|1473|1466.6|1473.46|1467.06|1467.08|1460.68|110
1745862600000|2025-04-28 17:50:00|1472.99|1466.59|1477.72|1471.32|1477.81|1471.41|1472.99|1466.59|76
1745862900000|2025-04-28 17:55:00|1477.81|1471.41|1479.81|1473.41|1481.62|1475.22|1477.42|1471.02|135
1745863200000|2025-04-28 18:00:00|1479.71|1473.31|1481.73|1475.33|1483.11|1476.71|1479.28|1472.88|243
1745863500000|2025-04-28 18:05:00|1481.67|1475.27|1482.29|1475.89|1484.57|1478.17|1480.81|1474.41|84
1745863800000|2025-04-28 18:10:00|1482.28|1475.88|1475.72|1469.32|1482.31|1475.91|1475.72|1469.32|153
1745864100000|2025-04-28 18:15:00|1475.76|1469.36|1477.2|1470.8|1477.2|1470.8|1474.15|1467.75|182
1745864400000|2025-04-28 18:20:00|1476.96|1470.56|1480.58|1474.18|1481.11|1474.71|1476.15|1469.75|121
1745864700000|2025-04-28 18:25:00|1480.68|1474.28|1476.63|1470.23|1481.04|1474.64|1476.05|1469.65|203
1745865000000|2025-04-28 18:30:00|1476.43|1470.03|1471.52|1465.12|1479.16|1472.76|1470.76|1464.36|299
1745865300000|2025-04-28 18:35:00|1471.53|1465.13|1478.45|1472.05|1478.45|1472.05|1470.96|1464.56|109
1745865600000|2025-04-28 18:40:00|1479.09|1472.69|1476.56|1470.16|1479.09|1472.69|1475.55|1469.15|170
1745865900000|2025-04-28 18:45:00|1476.57|1470.17|1480.03|1473.63|1480.03|1473.63|1476.44|1470.04|116
1745866200000|2025-04-28 18:50:00|1480.16|1473.76|1481.24|1474.84|1483.08|1476.68|1480.04|1473.64|215
1745866500000|2025-04-28 18:55:00|1481.25|1474.85|1484.14|1477.74|1484.54|1478.14|1481.05|1474.65|207
1745866800000|2025-04-28 19:00:00|1484.33|1477.93|1496.07|1489.67|1497.19|1490.79|1482.35|1475.95|270
1745867100000|2025-04-28 19:05:00|1496.3|1489.9|1491.22|1484.82|1497.15|1490.75|1491.08|1484.68|391
1745867400000|2025-04-28 19:10:00|1491.21|1484.81|1492.74|1486.34|1492.74|1486.34|1489.63|1483.23|281
1745867700000|2025-04-28 19:15:00|1492.35|1485.95|1498.2|1491.8|1498.2|1491.8|1492.29|1485.89|192
1745868000000|2025-04-28 19:20:00|1498.11|1491.71|1499.6|1493.2|1501.05|1494.65|1497.82|1491.42|206
1745868300000|2025-04-28 19:25:00|1499.5|1493.1|1500.12|1493.72|1501.93|1495.53|1498.86|1492.46|281
1745868600000|2025-04-28 19:30:00|1500.31|1493.91|1503.04|1496.64|1503.04|1496.64|1500.28|1493.88|165
1745868900000|2025-04-28 19:35:00|1502.96|1496.56|1501.6|1495.2|1503.73|1497.33|1501.08|1494.68|152
1745869200000|2025-04-28 19:40:00|1501.29|1494.89|1503.46|1497.06|1503.46|1497.06|1501.28|1494.88|34
1745869500000|2025-04-28 19:45:00|1503.57|1497.17|1499.81|1493.41|1503.73|1497.33|1497.85|1491.45|319
1745869800000|2025-04-28 19:50:00|1499.9|1493.5|1498.62|1492.22|1500.98|1494.58|1498.6|1492.2|314
1745870100000|2025-04-28 19:55:00|1498.28|1491.88|1499.17|1492.77|1500.5|1494.1|1498.15|1491.75|294
1745870400000|2025-04-28 20:00:00|1499.06|1492.66|1494.56|1488.16|1500.39|1493.99|1493.91|1487.51|254
1745870700000|2025-04-28 20:05:00|1495.39|1488.99|1496.21|1489.81|1496.43|1490.03|1493.88|1487.48|243
1745871000000|2025-04-28 20:10:00|1495.89|1489.49|1493.2|1486.8|1496.16|1489.76|1492.69|1486.29|297
1745871300000|2025-04-28 20:15:00|1493.24|1486.84|1494.26|1487.86|1495.31|1488.91|1492.78|1486.38|208
1745871600000|2025-04-28 20:20:00|1494.24|1487.84|1495.79|1489.39|1496.18|1489.78|1494.23|1487.83|58
1745871900000|2025-04-28 20:25:00|1495.76|1489.36|1494.11|1487.71|1495.88|1489.48|1491.46|1485.06|227
1745872200000|2025-04-28 20:30:00|1494.1|1487.7|1492.22|1485.82|1494.61|1488.21|1489.56|1483.16|295
1745872500000|2025-04-28 20:35:00|1492.31|1485.91|1493.86|1487.46|1493.86|1487.46|1492.12|1485.72|115
1745872800000|2025-04-28 20:40:00|1494.23|1487.83|1487.63|1481.23|1494.61|1488.21|1487.56|1481.16|226
1745873100000|2025-04-28 20:45:00|1487.65|1481.25|1487.56|1481.16|1490.19|1483.79|1487.56|1481.16|220
1745873400000|2025-04-28 20:50:00|1486.69|1480.29|1486.18|1479.78|1487.13|1480.73|1485.28|1478.88|172
1745873700000|2025-04-28 20:55:00|1486.1|1479.7|1487.51|1481.11|1487.62|1481.22|1486.1|1479.7|109
1745874000000|2025-04-28 21:00:00|1487.61|1481.21|1488.25|1481.85|1489.52|1483.12|1487.61|1481.21|118
1745874300000|2025-04-28 21:05:00|1488.23|1481.83|1487.19|1480.79|1488.73|1482.33|1485.42|1479.02|194
1745874600000|2025-04-28 21:10:00|1487.35|1480.95|1485.48|1479.08|1487.35|1480.95|1483.87|1477.47|200
1745874900000|2025-04-28 21:15:00|1485.47|1479.07|1485.17|1478.77|1486.29|1479.89|1484.07|1477.67|187
1745875200000|2025-04-28 21:20:00|1485.16|1478.76|1485.94|1479.54|1485.98|1479.58|1484.16|1477.76|218
1745875500000|2025-04-28 21:25:00|1485.73|1479.33|1486.29|1479.89|1486.29|1479.89|1485.61|1479.21|55
1745875800000|2025-04-28 21:30:00|1486.47|1480.07|1488.82|1482.42|1491.62|1485.22|1486.47|1480.07|106
1745876100000|2025-04-28 21:35:00|1488.96|1482.56|1484.71|1478.31|1488.96|1482.56|1483.46|1477.06|139
1745876400000|2025-04-28 21:40:00|1485.18|1478.78|1488.01|1481.61|1488.01|1481.61|1485.18|1478.78|156
1745876700000|2025-04-28 21:45:00|1488|1481.6|1490.42|1484.02|1490.42|1484.02|1488|1481.6|87
1745877000000|2025-04-28 21:50:00|1491.21|1484.81|1494.78|1488.38|1496.28|1489.88|1491.21|1484.81|59
1745877300000|2025-04-28 21:55:00|1494.75|1488.35|1494.82|1488.42|1494.82|1488.42|1491.35|1484.95|89
1745877600000|2025-04-28 22:00:00|1494.8|1488.4|1495.42|1489.02|1497.4|1491|1491.99|1485.59|367
1745877900000|2025-04-28 22:05:00|1495.43|1489.03|1499.14|1492.74|1499.93|1493.53|1494.29|1487.89|172
1745878200000|2025-04-28 22:10:00|1499.12|1492.72|1498.16|1491.76|1499.9|1493.5|1498.15|1491.75|160
1745878500000|2025-04-28 22:15:00|1498.24|1491.84|1494.69|1488.29|1499.2|1492.8|1494.01|1487.61|294
1745878800000|2025-04-28 22:20:00|1494.66|1488.26|1495.25|1488.85|1495.35|1488.95|1493.79|1487.39|310
1745879100000|2025-04-28 22:25:00|1495.26|1488.86|1494.94|1488.54|1496.66|1490.26|1494.1|1487.7|252
1745879400000|2025-04-28 22:30:00|1494.99|1488.59|1498.92|1492.52|1499.31|1492.91|1494.25|1487.85|239
1745879700000|2025-04-28 22:35:00|1498.93|1492.53|1501.07|1494.67|1501.07|1494.67|1498.43|1492.03|183
1745880000000|2025-04-28 22:40:00|1501.16|1494.76|1500.98|1494.58|1502.17|1495.77|1500.44|1494.04|160
1745880300000|2025-04-28 22:45:00|1501.03|1494.63|1503.21|1496.81|1503.73|1497.33|1501.03|1494.63|72
1745880600000|2025-04-28 22:50:00|1503.2|1496.8|1502.98|1496.58|1503.73|1497.33|1502.28|1495.88|220
1745880900000|2025-04-28 22:55:00|1502.99|1496.59|1502.58|1496.18|1503.37|1496.97|1501.1|1494.7|167
1745881200000|2025-04-28 23:00:00|1502.87|1496.47|1507.03|1500.63|1508.71|1502.31|1502.87|1496.47|123
1745881500000|2025-04-28 23:05:00|1507.07|1500.67|1507.98|1501.58|1509.8|1503.4|1505.69|1499.29|241
1745881800000|2025-04-28 23:10:00|1508.06|1501.66|1507.24|1500.84|1509.1|1502.7|1506.97|1500.57|261
1745882100000|2025-04-28 23:15:00|1507.26|1500.86|1508.09|1501.69|1510.55|1504.15|1506.09|1499.69|311
1745882400000|2025-04-28 23:20:00|1508.07|1501.67|1508.04|1501.64|1509.92|1503.52|1507.65|1501.25|310
1745882700000|2025-04-28 23:25:00|1508.02|1501.62|1508.38|1501.98|1510.47|1504.07|1507.64|1501.24|213
1745883000000|2025-04-28 23:30:00|1508.33|1501.93|1509.44|1503.04|1509.44|1503.04|1506.41|1500.01|291
1745883300000|2025-04-28 23:35:00|1510.55|1504.15|1512.57|1506.17|1512.64|1506.24|1510.42|1504.02|123
1745883600000|2025-04-28 23:40:00|1512.64|1506.24|1509.43|1503.03|1513.37|1506.97|1509.43|1503.03|202
1745883900000|2025-04-28 23:45:00|1509.45|1503.05|1506.23|1499.83|1510.38|1503.98|1506.14|1499.74|283
1745884200000|2025-04-28 23:50:00|1506.07|1499.67|1506.48|1500.08|1506.6|1500.2|1504.6|1498.2|252
1745884500000|2025-04-28 23:55:00|1506.49|1500.09|1505.22|1498.82|1506.57|1500.17|1502.92|1496.52|177
1745884800000|2025-04-29 00:00:00|1505.97|1499.57|1508.04|1501.64|1510.17|1503.77|1503.49|1497.09|293
1745885100000|2025-04-29 00:05:00|1507.95|1501.55|1513.74|1507.34|1513.74|1507.34|1506.68|1500.28|168
1745885400000|2025-04-29 00:10:00|1513.77|1507.37|1517.03|1510.63|1518.36|1511.96|1513.77|1507.37|141
1745885700000|2025-04-29 00:15:00|1516.93|1510.53|1516.32|1509.92|1517.48|1511.08|1510.39|1503.99|367
1745886000000|2025-04-29 00:20:00|1516.35|1509.95|1519.08|1512.68|1519.77|1513.37|1516.06|1509.66|355
1745886300000|2025-04-29 00:25:00|1519.2|1512.8|1514.11|1507.71|1519.58|1513.18|1513.35|1506.95|282
1745886600000|2025-04-29 00:30:00|1514.17|1507.77|1517.43|1511.03|1519.6|1513.2|1514.17|1507.77|301
1745886900000|2025-04-29 00:35:00|1517.37|1510.97|1521.78|1515.38|1523.24|1516.84|1515.77|1509.37|287
1745887200000|2025-04-29 00:40:00|1521.81|1515.41|1523.14|1516.74|1523.64|1517.24|1521.05|1514.65|349
1745887500000|2025-04-29 00:45:00|1523.22|1516.82|1519.55|1513.15|1524.16|1517.76|1519.04|1512.64|255
1745887800000|2025-04-29 00:50:00|1519.53|1513.13|1518.05|1511.65|1520.93|1514.53|1516.29|1509.89|259
1745888100000|2025-04-29 00:55:00|1518.04|1511.64|1523.46|1517.06|1523.92|1517.52|1517.26|1510.86|326
1745888400000|2025-04-29 01:00:00|1523.26|1516.86|1522.3|1515.9|1524.1|1517.7|1517.98|1511.58|471
1745888700000|2025-04-29 01:05:00|1522.29|1515.89|1523.76|1517.36|1524.11|1517.71|1520.56|1514.16|374
1745889000000|2025-04-29 01:10:00|1523.8|1517.4|1519.2|1512.8|1526.34|1519.94|1519.2|1512.8|318
1745889300000|2025-04-29 01:15:00|1519.34|1512.94|1514.15|1507.75|1519.63|1513.23|1512.36|1505.96|435
1745889600000|2025-04-29 01:20:00|1514.17|1507.77|1518.56|1512.16|1518.89|1512.49|1512.46|1506.06|388
1745889900000|2025-04-29 01:25:00|1518.49|1512.09|1515.03|1508.63|1519.01|1512.61|1514.25|1507.85|278
1745890200000|2025-04-29 01:30:00|1515.02|1508.62|1514.63|1508.23|1515.88|1509.48|1512.35|1505.95|371
1745890500000|2025-04-29 01:35:00|1514.66|1508.26|1518.44|1512.04|1518.86|1512.46|1514.09|1507.69|223
1745890800000|2025-04-29 01:40:00|1518.48|1512.08|1515.59|1509.19|1521.12|1514.72|1515.5|1509.1|303
1745891100000|2025-04-29 01:45:00|1515.5|1509.1|1516.65|1510.25|1524.58|1518.18|1515.36|1508.96|431
1745891400000|2025-04-29 01:50:00|1516.67|1510.27|1512.29|1505.89|1516.86|1510.46|1512.29|1505.89|364
1745891700000|2025-04-29 01:55:00|1512.39|1505.99|1511.56|1505.16|1513.58|1507.18|1511.52|1505.12|238
1745892000000|2025-04-29 02:00:00|1511.68|1505.28|1508.28|1501.88|1513.18|1506.78|1507.93|1501.53|417
1745892300000|2025-04-29 02:05:00|1508.43|1502.03|1505.69|1499.29|1509.38|1502.98|1505.02|1498.62|316
1745892600000|2025-04-29 02:10:00|1505.64|1499.24|1507.12|1500.72|1508.31|1501.91|1504.24|1497.84|323
1745892900000|2025-04-29 02:15:00|1506.74|1500.34|1504.74|1498.34|1507.61|1501.21|1504.47|1498.07|276
1745893200000|2025-04-29 02:20:00|1504.75|1498.35|1504.26|1497.86|1506.22|1499.82|1501.63|1495.23|296
1745893500000|2025-04-29 02:25:00|1504.27|1497.87|1508.57|1502.17|1509.21|1502.81|1504.17|1497.77|276
1745893800000|2025-04-29 02:30:00|1508.82|1502.42|1510.41|1504.01|1510.47|1504.07|1505.93|1499.53|277
1745894100000|2025-04-29 02:35:00|1510.47|1504.07|1510.18|1503.78|1510.47|1504.07|1507.71|1501.31|244
1745894400000|2025-04-29 02:40:00|1510.21|1503.81|1503.02|1496.62|1510.21|1503.81|1502.4|1496|390
1745894700000|2025-04-29 02:45:00|1503.03|1496.63|1500.5|1494.1|1503.05|1496.65|1500.48|1494.08|416
1745895000000|2025-04-29 02:50:00|1500.52|1494.12|1499.46|1493.06|1500.67|1494.27|1497.63|1491.23|255
1745895300000|2025-04-29 02:55:00|1499.55|1493.15|1501.3|1494.9|1501.87|1495.47|1499.49|1493.09|275
1745895600000|2025-04-29 03:00:00|1501.35|1494.95|1502.17|1495.77|1502.17|1495.77|1499.51|1493.11|156
1745895900000|2025-04-29 03:05:00|1502.13|1495.73|1502.77|1496.37|1503.14|1496.74|1501.12|1494.72|208
1745896200000|2025-04-29 03:10:00|1502.78|1496.38|1498.43|1492.03|1503.43|1497.03|1497.81|1491.41|300
1745896500000|2025-04-29 03:15:00|1498.51|1492.11|1501.95|1495.55|1502.19|1495.79|1496.74|1490.34|246
1745896800000|2025-04-29 03:20:00|1501.98|1495.58|1505.2|1498.8|1505.2|1498.8|1501.77|1495.37|39
1745897100000|2025-04-29 03:25:00|1505.4|1499|1506.92|1500.52|1507.47|1501.07|1505.4|1499|61
1745897400000|2025-04-29 03:30:00|1506.89|1500.49|1510.15|1503.75|1510.15|1503.75|1506.87|1500.47|84
1745897700000|2025-04-29 03:35:00|1511.37|1504.97|1513.1|1506.7|1513.25|1506.85|1510.68|1504.28|94
1745898000000|2025-04-29 03:40:00|1512.81|1506.41|1511.16|1504.76|1512.85|1506.45|1511.02|1504.62|174
1745898300000|2025-04-29 03:45:00|1511.2|1504.8|1511.91|1505.51|1513.25|1506.85|1511.02|1504.62|236
1745898600000|2025-04-29 03:50:00|1511.9|1505.5|1511.22|1504.82|1511.91|1505.51|1510.6|1504.2|231
1745898900000|2025-04-29 03:55:00|1511.21|1504.81|1510.31|1503.91|1511.89|1505.49|1509.03|1502.63|158
1745899200000|2025-04-29 04:00:00|1510.48|1504.08|1508.24|1501.84|1510.85|1504.45|1507.52|1501.12|133
1745899500000|2025-04-29 04:05:00|1508.29|1501.89|1509.02|1502.62|1509.03|1502.63|1506.65|1500.25|229
1745899800000|2025-04-29 04:10:00|1509.01|1502.61|1509.56|1503.16|1511.54|1505.14|1508.79|1502.39|157
1745900100000|2025-04-29 04:15:00|1509.57|1503.17|1508.28|1501.88|1511.04|1504.64|1506.95|1500.55|229
1745900400000|2025-04-29 04:20:00|1508.3|1501.9|1507.74|1501.34|1510.7|1504.3|1507.74|1501.34|222
1745900700000|2025-04-29 04:25:00|1507.73|1501.33|1511.56|1505.16|1511.56|1505.16|1507.7|1501.3|114
1745901000000|2025-04-29 04:30:00|1511.39|1504.99|1507.93|1501.53|1511.4|1505|1506.53|1500.13|190
1745901300000|2025-04-29 04:35:00|1507.88|1501.48|1505.37|1498.97|1508.32|1501.92|1505.18|1498.78|247
1745901600000|2025-04-29 04:40:00|1505.34|1498.94|1500.98|1494.58|1505.34|1498.94|1500.17|1493.77|231
1745901900000|2025-04-29 04:45:00|1500.97|1494.57|1496.8|1490.4|1500.97|1494.57|1496.42|1490.02|214
1745902200000|2025-04-29 04:50:00|1496.38|1489.98|1495.92|1489.52|1496.38|1489.98|1493.09|1486.69|191
1745902500000|2025-04-29 04:55:00|1495.93|1489.53|1493.09|1486.69|1496.37|1489.97|1493.09|1486.69|185
1745902800000|2025-04-29 05:00:00|1493.1|1486.7|1491.73|1485.33|1494.51|1488.11|1491.73|1485.33|169
1745903100000|2025-04-29 05:05:00|1491.84|1485.44|1493.54|1487.14|1493.54|1487.14|1491.73|1485.33|135
1745903400000|2025-04-29 05:10:00|1493.35|1486.95|1490.49|1484.09|1493.46|1487.06|1489.89|1483.49|119
1745903700000|2025-04-29 05:15:00|1490.55|1484.15|1491.92|1485.52|1492.39|1485.99|1489.8|1483.4|243
1745904000000|2025-04-29 05:20:00|1491.87|1485.47|1494.11|1487.71|1494.19|1487.79|1490.46|1484.06|272
1745904300000|2025-04-29 05:25:00|1494.03|1487.63|1493.28|1486.88|1494.43|1488.03|1492.14|1485.74|174
1745904600000|2025-04-29 05:30:00|1493.25|1486.85|1495.11|1488.71|1495.11|1488.71|1492.23|1485.83|183
1745904900000|2025-04-29 05:35:00|1494.98|1488.58|1493.45|1487.05|1495.57|1489.17|1493.45|1487.05|256
1745905200000|2025-04-29 05:40:00|1493.44|1487.04|1491.18|1484.78|1493.67|1487.27|1490.93|1484.53|254
1745905500000|2025-04-29 05:45:00|1491.12|1484.72|1492.23|1485.83|1493.24|1486.84|1490.97|1484.57|249
1745905800000|2025-04-29 05:50:00|1492.51|1486.11|1492.52|1486.12|1493.77|1487.37|1491.71|1485.31|156
1745906100000|2025-04-29 05:55:00|1492.51|1486.11|1493.82|1487.42|1494.19|1487.79|1492.36|1485.96|172
1745906400000|2025-04-29 06:00:00|1493.56|1487.16|1500.12|1493.72|1500.12|1493.72|1493.05|1486.65|96
1745906700000|2025-04-29 06:05:00|1500.13|1493.73|1504.61|1498.21|1504.61|1498.21|1500.13|1493.73|49
1745907000000|2025-04-29 06:10:00|1504.51|1498.11|1504.61|1498.21|1504.61|1498.21|1502.35|1495.95|106
1745907300000|2025-04-29 06:15:00|1504.91|1498.51|1516.13|1509.73|1516.13|1509.73|1504.91|1498.51|198
1745907600000|2025-04-29 06:20:00|1516.94|1510.54|1519.73|1513.33|1519.73|1513.33|1516.94|1510.54|258
1745907900000|2025-04-29 06:25:00|1519.97|1513.57|1517.95|1511.55|1521.5|1515.1|1517.95|1511.55|272
1745908200000|2025-04-29 06:30:00|1517.86|1511.46|1520.98|1514.58|1520.98|1514.58|1517.69|1511.29|405
1745908500000|2025-04-29 06:35:00|1520.97|1514.57|1517.35|1510.95|1522.59|1516.19|1517.21|1510.81|208
1745908800000|2025-04-29 06:40:00|1517.31|1510.91|1518.12|1511.72|1520.7|1514.3|1517.02|1510.62|266
1745909100000|2025-04-29 06:45:00|1518.23|1511.83|1517.7|1511.3|1519.24|1512.84|1516.87|1510.47|287
1745909400000|2025-04-29 06:50:00|1517.69|1511.29|1522.1|1515.7|1522.59|1516.19|1517.62|1511.22|130
1745909700000|2025-04-29 06:55:00|1522.34|1515.94|1521.37|1514.97|1522.59|1516.19|1521.2|1514.8|168
1745910000000|2025-04-29 07:00:00|1521.39|1514.99|1518.61|1512.21|1522.59|1516.19|1518.28|1511.88|295
1745910300000|2025-04-29 07:05:00|1518.63|1512.23|1519.34|1512.94|1519.54|1513.14|1517.4|1511|265
1745910600000|2025-04-29 07:10:00|1519.43|1513.03|1517.41|1511.01|1520.89|1514.49|1516.61|1510.21|163
1745910900000|2025-04-29 07:15:00|1517.4|1511|1519.48|1513.08|1520.93|1514.53|1517.4|1511|323
1745911200000|2025-04-29 07:20:00|1519.42|1513.02|1518.28|1511.88|1520.51|1514.11|1516.7|1510.3|358
1745911500000|2025-04-29 07:25:00|1518.24|1511.84|1519.54|1513.14|1519.87|1513.47|1517.7|1511.3|223
1745911800000|2025-04-29 07:30:00|1519.55|1513.15|1516.86|1510.46|1519.61|1513.21|1515.44|1509.04|275
1745912100000|2025-04-29 07:35:00|1516.58|1510.18|1516.31|1509.91|1516.61|1510.21|1514.53|1508.13|251
1745912400000|2025-04-29 07:40:00|1516.19|1509.79|1517.05|1510.65|1517.71|1511.31|1515.89|1509.49|234
1745912700000|2025-04-29 07:45:00|1517.13|1510.73|1521.51|1515.11|1522.27|1515.87|1517.03|1510.63|88
1745913000000|2025-04-29 07:50:00|1521.5|1515.1|1519.97|1513.57|1522.59|1516.19|1519.94|1513.54|133
1745913300000|2025-04-29 07:55:00|1519.98|1513.58|1520.67|1514.27|1521.24|1514.84|1519.72|1513.32|184
1745913600000|2025-04-29 08:00:00|1520.66|1514.26|1519.51|1513.11|1523.53|1517.13|1519.51|1513.11|247
1745913900000|2025-04-29 08:05:00|1519.52|1513.12|1523.03|1516.63|1523.63|1517.23|1518.88|1512.48|170
1745914200000|2025-04-29 08:10:00|1523.12|1516.72|1523.26|1516.86|1525|1518.6|1523.12|1516.72|86
1745914500000|2025-04-29 08:15:00|1523.27|1516.87|1524.91|1518.51|1525|1518.6|1523.21|1516.81|246
1745914800000|2025-04-29 08:20:00|1524.88|1518.48|1517.58|1511.18|1524.88|1518.48|1517.16|1510.76|332
1745915100000|2025-04-29 08:25:00|1517.5|1511.1|1516.94|1510.54|1517.61|1511.21|1515.22|1508.82|312
1745915400000|2025-04-29 08:30:00|1516.97|1510.57|1514.18|1507.78|1517.01|1510.61|1512.51|1506.11|327
1745915700000|2025-04-29 08:35:00|1514.25|1507.85|1515.26|1508.86|1515.37|1508.97|1513.56|1507.16|210
1745916000000|2025-04-29 08:40:00|1515.28|1508.88|1514.96|1508.56|1515.48|1509.08|1514.34|1507.94|211
1745916300000|2025-04-29 08:45:00|1515.04|1508.64|1515.46|1509.06|1515.74|1509.34|1515.04|1508.64|151
1745916600000|2025-04-29 08:50:00|1515.47|1509.07|1512.05|1505.65|1515.47|1509.07|1512.04|1505.64|203
1745916900000|2025-04-29 08:55:00|1512.14|1505.74|1520.43|1514.03|1520.43|1514.03|1512.06|1505.66|133
1745917200000|2025-04-29 09:00:00|1520.44|1514.04|1520.73|1514.33|1525|1518.6|1518.98|1512.58|299
1745917500000|2025-04-29 09:05:00|1520.78|1514.38|1518.41|1512.01|1521.05|1514.65|1515.75|1509.35|268
1745917800000|2025-04-29 09:10:00|1518.36|1511.96|1515.31|1508.91|1519.29|1512.89|1515.21|1508.81|294
1745918100000|2025-04-29 09:15:00|1515.21|1508.81|1516.4|1510|1516.51|1510.11|1513.59|1507.19|266
1745918400000|2025-04-29 09:20:00|1516.27|1509.87|1511.52|1505.12|1516.51|1510.11|1511.52|1505.12|201
1745918700000|2025-04-29 09:25:00|1511.53|1505.13|1513.74|1507.34|1513.74|1507.34|1511.52|1505.12|74
1745919000000|2025-04-29 09:30:00|1513.69|1507.29|1513.74|1507.34|1513.74|1507.34|1512.42|1506.02|193
1745919300000|2025-04-29 09:35:00|1513.65|1507.25|1515.38|1508.98|1515.92|1509.52|1512.68|1506.28|274
1745919600000|2025-04-29 09:40:00|1515.35|1508.95|1513.43|1507.03|1516.4|1510|1513.43|1507.03|229
1745919900000|2025-04-29 09:45:00|1513.49|1507.09|1511.52|1505.12|1514.32|1507.92|1511.52|1505.12|212
1745920200000|2025-04-29 09:50:00|1511.57|1505.17|1511.94|1505.54|1512.71|1506.31|1511.31|1504.91|126
1745920500000|2025-04-29 09:55:00|1512.03|1505.63|1512.92|1506.52|1513.97|1507.57|1511.96|1505.56|201
1745920800000|2025-04-29 10:00:00|1512.9|1506.5|1518.48|1512.08|1518.64|1512.24|1512.25|1505.85|180
1745921100000|2025-04-29 10:05:00|1518.47|1512.07|1513.07|1506.67|1519.13|1512.73|1512.65|1506.25|300
1745921400000|2025-04-29 10:10:00|1513.09|1506.69|1520.88|1514.48|1520.96|1514.56|1513.04|1506.64|204
1745921700000|2025-04-29 10:15:00|1520.96|1514.56|1518.03|1511.63|1525|1518.6|1518.03|1511.63|248
1745922000000|2025-04-29 10:20:00|1517.69|1511.29|1511.52|1505.12|1517.69|1511.29|1511.52|1505.12|285
1745922300000|2025-04-29 10:25:00|1510.69|1504.29|1513.81|1507.41|1515.91|1509.51|1510.15|1503.75|243
1745922600000|2025-04-29 10:30:00|1513.78|1507.38|1514.36|1507.96|1514.46|1508.06|1512.4|1506|332
1745922900000|2025-04-29 10:35:00|1514.33|1507.93|1512.95|1506.55|1518.76|1512.36|1512.95|1506.55|253
1745923200000|2025-04-29 10:40:00|1512.92|1506.52|1512.44|1506.04|1513.74|1507.34|1509.27|1502.87|325
1745923500000|2025-04-29 10:45:00|1512.48|1506.08|1504.55|1498.15|1512.56|1506.16|1504.55|1498.15|409
1745923800000|2025-04-29 10:50:00|1504.79|1498.39|1509.6|1503.2|1510.05|1503.65|1504.2|1497.8|267
1745924100000|2025-04-29 10:55:00|1509.59|1503.19|1506.91|1500.51|1509.64|1503.24|1506.9|1500.5|314
1745924400000|2025-04-29 11:00:00|1506.87|1500.47|1509.01|1502.61|1509.01|1502.61|1505.23|1498.83|315
1745924700000|2025-04-29 11:05:00|1509.22|1502.82|1518.63|1512.23|1518.63|1512.23|1509.22|1502.82|85
1745925000000|2025-04-29 11:10:00|1519.4|1513|1520.19|1513.79|1522.23|1515.83|1518.63|1512.23|253
1745925300000|2025-04-29 11:15:00|1520.16|1513.76|1518.63|1512.23|1520.53|1514.13|1518.63|1512.23|295
1745925600000|2025-04-29 11:20:00|1517.72|1511.32|1513.61|1507.21|1517.72|1511.32|1513.12|1506.72|293
1745925900000|2025-04-29 11:25:00|1513.6|1507.2|1514.8|1508.4|1515.75|1509.35|1512.3|1505.9|261
1745926200000|2025-04-29 11:30:00|1514.85|1508.45|1511.99|1505.59|1516.61|1510.21|1511.99|1505.59|263
1745926500000|2025-04-29 11:35:00|1511.98|1505.58|1509.72|1503.32|1513.93|1507.53|1509.72|1503.32|244
1745926800000|2025-04-29 11:40:00|1509.73|1503.33|1507.82|1501.42|1509.73|1503.33|1507.82|1501.42|193
1745927100000|2025-04-29 11:45:00|1507.17|1500.77|1506.83|1500.43|1507.17|1500.77|1505.48|1499.08|227
1745927400000|2025-04-29 11:50:00|1506.93|1500.53|1505.68|1499.28|1507|1500.6|1505.66|1499.26|226
1745927700000|2025-04-29 11:55:00|1505.91|1499.51|1506.32|1499.92|1506.87|1500.47|1505.47|1499.07|231
1745928000000|2025-04-29 12:00:00|1506.34|1499.94|1502.38|1495.98|1507.41|1501.01|1502.12|1495.72|230
1745928300000|2025-04-29 12:05:00|1502.35|1495.95|1505.62|1499.22|1507.41|1501.01|1502.02|1495.62|263
1745928600000|2025-04-29 12:10:00|1505.48|1499.08|1504.36|1497.96|1506.2|1499.8|1502.28|1495.88|212
1745928900000|2025-04-29 12:15:00|1504.37|1497.97|1502.66|1496.26|1504.43|1498.03|1500.51|1494.11|288
1745929200000|2025-04-29 12:20:00|1502.67|1496.27|1498.73|1492.33|1502.68|1496.28|1498.07|1491.67|207
1745929500000|2025-04-29 12:25:00|1498.76|1492.36|1499.2|1492.8|1499.2|1492.8|1498.19|1491.79|179
1745929800000|2025-04-29 12:30:00|1499.36|1492.96|1496.68|1490.28|1500.04|1493.64|1495.72|1489.32|165
1745930100000|2025-04-29 12:35:00|1496.63|1490.23|1499.79|1493.39|1500.04|1493.64|1496.63|1490.23|223
1745930400000|2025-04-29 12:40:00|1499.8|1493.4|1506.31|1499.91|1506.31|1499.91|1499.29|1492.89|202
1745930700000|2025-04-29 12:45:00|1506.33|1499.93|1502.4|1496|1506.33|1499.93|1501.38|1494.98|213
1745931000000|2025-04-29 12:50:00|1502.13|1495.73|1501.04|1494.64|1503.34|1496.94|1499.7|1493.3|335
1745931300000|2025-04-29 12:55:00|1500.97|1494.57|1498.92|1492.52|1501.59|1495.19|1498.17|1491.77|362
1745931600000|2025-04-29 13:00:00|1498.9|1492.5|1500.05|1493.65|1501.77|1495.37|1496.01|1489.61|328
1745931900000|2025-04-29 13:05:00|1500.03|1493.63|1502.09|1495.69|1502.2|1495.8|1499.81|1493.41|209
1745932200000|2025-04-29 13:10:00|1502.12|1495.72|1498.25|1491.85|1502.14|1495.74|1498.16|1491.76|192
1745932500000|2025-04-29 13:15:00|1498.22|1491.82|1489.2|1482.8|1498.22|1491.82|1488.84|1482.44|402
1745932800000|2025-04-29 13:20:00|1489.02|1482.62|1495.11|1488.71|1496.26|1489.86|1489.02|1482.62|282
1745933100000|2025-04-29 13:25:00|1495.09|1488.69|1495.9|1489.5|1496.9|1490.5|1493.03|1486.63|351
1745933400000|2025-04-29 13:30:00|1495.89|1489.49|1497.32|1490.92|1502.41|1496.01|1493.95|1487.55|458
1745933700000|2025-04-29 13:35:00|1497.29|1490.89|1491.76|1485.36|1497.29|1490.89|1489.97|1483.57|544
1745934000000|2025-04-29 13:40:00|1491.75|1485.35|1495.14|1488.74|1497.33|1490.93|1491.35|1484.95|363
1745934300000|2025-04-29 13:45:00|1495.12|1488.72|1493.49|1487.09|1496.66|1490.26|1493.2|1486.8|412
1745934600000|2025-04-29 13:50:00|1493.48|1487.08|1498.01|1491.61|1498.02|1491.62|1493.41|1487.01|397
1745934900000|2025-04-29 13:55:00|1497.95|1491.55|1497.38|1490.98|1500.61|1494.21|1497.38|1490.98|248
1745935200000|2025-04-29 14:00:00|1497.16|1490.76|1502.96|1496.56|1502.96|1496.56|1494.12|1487.72|489
1745935500000|2025-04-29 14:05:00|1502.92|1496.52|1503.97|1497.57|1507.19|1500.79|1502.9|1496.5|456
1745935800000|2025-04-29 14:10:00|1504.17|1497.77|1500.88|1494.48|1504.96|1498.56|1498.17|1491.77|430
1745936100000|2025-04-29 14:15:00|1500.82|1494.42|1498.12|1491.72|1501.16|1494.76|1495.85|1489.45|413
1745936400000|2025-04-29 14:20:00|1498.06|1491.66|1496.5|1490.1|1500.8|1494.4|1494.95|1488.55|396
1745936700000|2025-04-29 14:25:00|1496.53|1490.13|1494.74|1488.34|1497.93|1491.53|1493.28|1486.88|424
1745937000000|2025-04-29 14:30:00|1494.71|1488.31|1496.67|1490.27|1496.9|1490.5|1492.72|1486.32|484
1745937300000|2025-04-29 14:35:00|1496.5|1490.1|1503.28|1496.88|1504.12|1497.72|1495.53|1489.13|241
1745937600000|2025-04-29 14:40:00|1503.36|1496.96|1502.79|1496.39|1505.89|1499.49|1501.85|1495.45|386
1745937900000|2025-04-29 14:45:00|1502.84|1496.44|1499.91|1493.51|1503.05|1496.65|1499.91|1493.51|418
1745938200000|2025-04-29 14:50:00|1499.93|1493.53|1499.73|1493.33|1500.61|1494.21|1498.14|1491.74|385
1745938500000|2025-04-29 14:55:00|1499.71|1493.31|1502.15|1495.75|1502.64|1496.24|1499.7|1493.3|278
1745938800000|2025-04-29 15:00:00|1502.18|1495.78|1496.2|1489.8|1502.65|1496.25|1496.14|1489.74|361
1745939100000|2025-04-29 15:05:00|1496.23|1489.83|1498.56|1492.16|1498.56|1492.16|1496.08|1489.68|243
1745939400000|2025-04-29 15:10:00|1499.44|1493.04|1495.97|1489.57|1500.07|1493.67|1495.19|1488.79|169
1745939700000|2025-04-29 15:15:00|1495.98|1489.58|1491.64|1485.24|1496.79|1490.39|1491.37|1484.97|319
1745940000000|2025-04-29 15:20:00|1491.66|1485.26|1491.05|1484.65|1492.06|1485.66|1490.24|1483.84|270
1745940300000|2025-04-29 15:25:00|1491.13|1484.73|1492.77|1486.37|1494.28|1487.88|1490.37|1483.97|211
1745940600000|2025-04-29 15:30:00|1492.79|1486.39|1490.2|1483.8|1493.6|1487.2|1490.2|1483.8|245
1745940900000|2025-04-29 15:35:00|1489.57|1483.17|1492.61|1486.21|1492.61|1486.21|1489.19|1482.79|245
1745941200000|2025-04-29 15:40:00|1492.47|1486.07|1496.47|1490.07|1498.1|1491.7|1491.98|1485.58|155
1745941500000|2025-04-29 15:45:00|1496.48|1490.08|1495.6|1489.2|1498.2|1491.8|1494.69|1488.29|334
1745941800000|2025-04-29 15:50:00|1495.66|1489.26|1495.02|1488.62|1497.87|1491.47|1494.81|1488.41|304
1745942100000|2025-04-29 15:55:00|1495.43|1489.03|1493.91|1487.51|1495.43|1489.03|1493.57|1487.17|119
1745942400000|2025-04-29 16:00:00|1493.96|1487.56|1491.27|1484.87|1494.76|1488.36|1490.43|1484.03|355
1745942700000|2025-04-29 16:05:00|1491.22|1484.82|1487.72|1481.32|1491.51|1485.11|1485.85|1479.45|212
1745943000000|2025-04-29 16:10:00|1487.75|1481.35|1489.66|1483.26|1491.04|1484.64|1486.33|1479.93|273
1745943300000|2025-04-29 16:15:00|1489.65|1483.25|1488.7|1482.3|1492.82|1486.42|1488.56|1482.16|364
1745943600000|2025-04-29 16:20:00|1488.68|1482.28|1492.06|1485.66|1493.73|1487.33|1488.41|1482.01|239
1745943900000|2025-04-29 16:25:00|1491.92|1485.52|1495.9|1489.5|1496.38|1489.98|1491.31|1484.91|123
1745944200000|2025-04-29 16:30:00|1496|1489.6|1501.36|1494.96|1501.36|1494.96|1495.37|1488.97|200
1745944500000|2025-04-29 16:35:00|1501.65|1495.25|1495.63|1489.23|1503.87|1497.47|1495.63|1489.23|336
1745944800000|2025-04-29 16:40:00|1495.69|1489.29|1500.98|1494.58|1501.32|1494.92|1494.91|1488.51|328
1745945100000|2025-04-29 16:45:00|1501.01|1494.61|1494.75|1488.35|1501.01|1494.61|1493.84|1487.44|384
1745945400000|2025-04-29 16:50:00|1494.7|1488.3|1494.15|1487.75|1496.51|1490.11|1493.98|1487.58|249
1745945700000|2025-04-29 16:55:00|1494.07|1487.67|1489.64|1483.24|1494.07|1487.67|1487.78|1481.38|349
1745946000000|2025-04-29 17:00:00|1489.62|1483.22|1484.83|1478.43|1490.05|1483.65|1482.63|1476.23|403
1745946300000|2025-04-29 17:05:00|1484.67|1478.27|1484.6|1478.2|1485.67|1479.27|1482.66|1476.26|420
1745946600000|2025-04-29 17:10:00|1484.57|1478.17|1489.68|1483.28|1490.18|1483.78|1483.04|1476.64|348
1745946900000|2025-04-29 17:15:00|1489.6|1483.2|1489.31|1482.91|1491.81|1485.41|1488.01|1481.61|365
1745947200000|2025-04-29 17:20:00|1489.28|1482.88|1490.01|1483.61|1491.59|1485.19|1488.43|1482.03|196
1745947500000|2025-04-29 17:25:00|1490.04|1483.64|1490.82|1484.42|1491.65|1485.25|1489.12|1482.72|168
1745947800000|2025-04-29 17:30:00|1490.74|1484.34|1488.97|1482.57|1491.06|1484.66|1488.27|1481.87|218
1745948100000|2025-04-29 17:35:00|1488.88|1482.48|1493.19|1486.79|1493.19|1486.79|1488.69|1482.29|146
1745948400000|2025-04-29 17:40:00|1493.07|1486.67|1493.59|1487.19|1495.06|1488.66|1492.16|1485.76|210
1745948700000|2025-04-29 17:45:00|1493.58|1487.18|1496.66|1490.26|1496.79|1490.39|1490.9|1484.5|210
1745949000000|2025-04-29 17:50:00|1496.64|1490.24|1495.22|1488.82|1497.67|1491.27|1495.22|1488.82|235
1745949300000|2025-04-29 17:55:00|1495.1|1488.7|1495.24|1488.84|1497.23|1490.83|1494.75|1488.35|83
1745949600000|2025-04-29 18:00:00|1495.29|1488.89|1498.13|1491.73|1498.96|1492.56|1495.29|1488.89|181
1745949900000|2025-04-29 18:05:00|1498.1|1491.7|1495.47|1489.07|1499.24|1492.84|1494.34|1487.94|248
1745950200000|2025-04-29 18:10:00|1495.53|1489.13|1496.46|1490.06|1498.2|1491.8|1495.53|1489.13|237
1745950500000|2025-04-29 18:15:00|1496.43|1490.03|1502.2|1495.8|1502.91|1496.51|1496.42|1490.02|237
1745950800000|2025-04-29 18:20:00|1502.33|1495.93|1500.55|1494.15|1502.46|1496.06|1497.27|1490.87|236
1745951100000|2025-04-29 18:25:00|1500.49|1494.09|1501.07|1494.67|1501.16|1494.76|1499.59|1493.19|113
1745951400000|2025-04-29 18:30:00|1501.08|1494.68|1500.45|1494.05|1501.12|1494.72|1498.79|1492.39|186
1745951700000|2025-04-29 18:35:00|1499.7|1493.3|1497.8|1491.4|1499.7|1493.3|1497.47|1491.07|72
1745952000000|2025-04-29 18:40:00|1497.71|1491.31|1500.11|1493.71|1500.11|1493.71|1496.97|1490.57|227
1745952300000|2025-04-29 18:45:00|1500.05|1493.65|1501|1494.6|1501.32|1494.92|1499.85|1493.45|175
1745952600000|2025-04-29 18:50:00|1500.29|1493.89|1501.26|1494.86|1501.26|1494.86|1497.92|1491.52|158
1745952900000|2025-04-29 18:55:00|1501.32|1494.92|1501.61|1495.21|1503|1496.6|1500.94|1494.54|127
1745953200000|2025-04-29 19:00:00|1501.62|1495.22|1500.49|1494.09|1502.65|1496.25|1499.93|1493.53|216
1745953500000|2025-04-29 19:05:00|1500.17|1493.77|1501.59|1495.19|1502.52|1496.12|1500.03|1493.63|201
1745953800000|2025-04-29 19:10:00|1501.53|1495.13|1501.01|1494.61|1501.63|1495.23|1499.92|1493.52|190
1745954100000|2025-04-29 19:15:00|1500.98|1494.58|1498.92|1492.52|1501.24|1494.84|1497.12|1490.72|257
1745954400000|2025-04-29 19:20:00|1498.91|1492.51|1501.17|1494.77|1501.17|1494.77|1498.29|1491.89|126
1745954700000|2025-04-29 19:25:00|1501.47|1495.07|1495.1|1488.7|1501.76|1495.36|1495.05|1488.65|256
1745955000000|2025-04-29 19:30:00|1495.12|1488.72|1492.73|1486.33|1495.97|1489.57|1492.73|1486.33|247
1745955300000|2025-04-29 19:35:00|1492.74|1486.34|1493.2|1486.8|1493.23|1486.83|1491.45|1485.05|200
1745955600000|2025-04-29 19:40:00|1492.79|1486.39|1490.03|1483.63|1492.79|1486.39|1489.48|1483.08|168
1745955900000|2025-04-29 19:45:00|1489.81|1483.41|1492.83|1486.43|1492.83|1486.43|1488.42|1482.02|104
1745956200000|2025-04-29 19:50:00|1492.85|1486.45|1491.1|1484.7|1492.85|1486.45|1489.12|1482.72|279
1745956500000|2025-04-29 19:55:00|1491.13|1484.73|1490.39|1483.99|1491.65|1485.25|1489.95|1483.55|216
1745956800000|2025-04-29 20:00:00|1490.36|1483.96|1490.2|1483.8|1492.99|1486.59|1490.2|1483.8|190
1745957100000|2025-04-29 20:05:00|1489.22|1482.82|1486.34|1479.94|1489.22|1482.82|1486.34|1479.94|29
1745957400000|2025-04-29 20:10:00|1486.31|1479.91|1484.86|1478.46|1486.34|1479.94|1483.57|1477.17|216
1745957700000|2025-04-29 20:15:00|1484.88|1478.48|1482.86|1476.46|1484.88|1478.48|1482.11|1475.71|239
1745958000000|2025-04-29 20:20:00|1482.84|1476.44|1482.99|1476.59|1483.75|1477.35|1481.78|1475.38|145
1745958300000|2025-04-29 20:25:00|1482.97|1476.57|1481.98|1475.58|1483.63|1477.23|1481.92|1475.52|220
1745958600000|2025-04-29 20:30:00|1482|1475.6|1478.59|1472.19|1482.04|1475.64|1476.75|1470.35|251
1745958900000|2025-04-29 20:35:00|1478.6|1472.2|1480.66|1474.26|1481.71|1475.31|1478.03|1471.63|180
1745959200000|2025-04-29 20:40:00|1480.58|1474.18|1481.69|1475.29|1481.69|1475.29|1479.26|1472.86|154
1745959500000|2025-04-29 20:45:00|1481.62|1475.22|1481.69|1475.29|1481.92|1475.52|1481.51|1475.11|37
1745959800000|2025-04-29 20:50:00|1481.73|1475.33|1481.8|1475.4|1481.94|1475.54|1481.69|1475.29|19
1745960100000|2025-04-29 20:55:00|1481.76|1475.36|1480.5|1474.1|1482.29|1475.89|1480.39|1473.99|66
1745960400000|2025-04-29 21:00:00|1480.4|1474|1479.06|1472.66|1480.4|1474|1476.96|1470.56|220
1745960700000|2025-04-29 21:05:00|1479.42|1473.02|1478.43|1472.03|1481.38|1474.98|1478.43|1472.03|148
1745961000000|2025-04-29 21:10:00|1478.45|1472.05|1472.2|1465.8|1478.45|1472.05|1471.07|1464.67|205
1745961300000|2025-04-29 21:15:00|1471.39|1464.99|1468.14|1461.74|1471.39|1464.99|1468.12|1461.72|215
1745961600000|2025-04-29 21:20:00|1468.25|1461.85|1466.36|1459.96|1468.25|1461.85|1464.87|1458.47|172
1745961900000|2025-04-29 21:25:00|1466.45|1460.05|1468.03|1461.63|1468.03|1461.63|1464.49|1458.09|220
1745962200000|2025-04-29 21:30:00|1467.88|1461.48|1465.83|1459.43|1467.88|1461.48|1464.49|1458.09|257
1745962500000|2025-04-29 21:35:00|1465.84|1459.44|1471.58|1465.18|1473.18|1466.78|1465.84|1459.44|207
1745962800000|2025-04-29 21:40:00|1471.51|1465.11|1469.52|1463.12|1471.52|1465.12|1467.45|1461.05|224
1745963100000|2025-04-29 21:45:00|1469.53|1463.13|1464.61|1458.21|1469.66|1463.26|1464.61|1458.21|216
1745963400000|2025-04-29 21:50:00|1464.6|1458.2|1466.2|1459.8|1466.26|1459.86|1464.49|1458.09|101
1745963700000|2025-04-29 21:55:00|1467.21|1460.81|1470.86|1464.46|1472.4|1466|1467.21|1460.81|109
1745964000000|2025-04-29 22:00:00|1470.84|1464.44|1469.7|1463.3|1470.84|1464.44|1466.55|1460.15|411
1745964300000|2025-04-29 22:05:00|1469.68|1463.28|1466.63|1460.23|1469.69|1463.29|1466.12|1459.72|265
1745964600000|2025-04-29 22:10:00|1466.59|1460.19|1465.77|1459.37|1467.97|1461.57|1464.89|1458.49|342
1745964900000|2025-04-29 22:15:00|1465.63|1459.23|1464.73|1458.33|1470.98|1464.58|1464.72|1458.32|395
1745965200000|2025-04-29 22:20:00|1464.7|1458.3|1463.2|1456.8|1465.11|1458.71|1463.2|1456.8|111
1745965500000|2025-04-29 22:25:00|1463.38|1456.98|1461.8|1455.4|1464.45|1458.05|1461.52|1455.12|100
1745965800000|2025-04-29 22:30:00|1461.93|1455.53|1462.83|1456.43|1463.82|1457.42|1461.52|1455.12|277
1745966100000|2025-04-29 22:35:00|1462.86|1456.46|1462.52|1456.12|1463.23|1456.83|1460.47|1454.07|151
1745966400000|2025-04-29 22:40:00|1462.5|1456.1|1459.66|1453.26|1464.3|1457.9|1459.66|1453.26|167
1745966700000|2025-04-29 22:45:00|1459.74|1453.34|1462.39|1455.99|1462.39|1455.99|1459.2|1452.8|80
1745967000000|2025-04-29 22:50:00|1462.42|1456.02|1464.89|1458.49|1465.54|1459.14|1461.91|1455.51|145
1745967300000|2025-04-29 22:55:00|1464.91|1458.51|1459.6|1453.2|1464.91|1458.51|1459.49|1453.09|220
1745967600000|2025-04-29 23:00:00|1459.59|1453.19|1458.83|1452.43|1459.59|1453.19|1457.31|1450.91|186
1745967900000|2025-04-29 23:05:00|1458.64|1452.24|1455.56|1449.16|1458.64|1452.24|1455.56|1449.16|100
1745968200000|2025-04-29 23:10:00|1455.57|1449.17|1453.2|1446.8|1455.57|1449.17|1453.2|1446.8|139
1745968500000|2025-04-29 23:15:00|1453.38|1446.98|1453.2|1446.8|1456.38|1449.98|1453.2|1446.8|233
1745968800000|2025-04-29 23:20:00|1453.18|1446.78|1453.91|1447.51|1455.71|1449.31|1452.33|1445.93|209
1745969100000|2025-04-29 23:25:00|1453.86|1447.46|1455.41|1449.01|1455.86|1449.46|1452.65|1446.25|253
1745969400000|2025-04-29 23:30:00|1455.42|1449.02|1458.46|1452.06|1458.46|1452.06|1453.99|1447.59|319
1745969700000|2025-04-29 23:35:00|1458.36|1451.96|1460.85|1454.45|1462.49|1456.09|1457.84|1451.44|247
1745970000000|2025-04-29 23:40:00|1460.89|1454.49|1462.67|1456.27|1462.89|1456.49|1459.9|1453.5|285
1745970300000|2025-04-29 23:45:00|1462.66|1456.26|1464.32|1457.92|1464.32|1457.92|1461.66|1455.26|334
1745970600000|2025-04-29 23:50:00|1464.4|1458|1465.67|1459.27|1465.85|1459.45|1463.71|1457.31|216
1745970900000|2025-04-29 23:55:00|1465.58|1459.18|1464.17|1457.77|1465.83|1459.43|1463.82|1457.42|246
1745971200000|2025-04-30 00:00:00|1463.5|1457.1|1461.72|1455.32|1465.61|1459.21|1459.69|1453.29|404
1745971500000|2025-04-30 00:05:00|1461.69|1455.29|1469.2|1462.8|1469.2|1462.8|1460.63|1454.23|190
1745971800000|2025-04-30 00:10:00|1469.18|1462.78|1470.63|1464.23|1472.15|1465.75|1469.01|1462.61|195
1745972100000|2025-04-30 00:15:00|1470.6|1464.2|1468.73|1462.33|1472.4|1466|1468.73|1462.33|305
1745972400000|2025-04-30 00:20:00|1468.72|1462.32|1467.02|1460.62|1471.37|1464.97|1465.58|1459.18|219
1745972700000|2025-04-30 00:25:00|1467.05|1460.65|1465.7|1459.3|1467.6|1461.2|1465.03|1458.63|220
1745973000000|2025-04-30 00:30:00|1464.98|1458.58|1470.18|1463.78|1471.59|1465.19|1462.02|1455.62|243
1745973300000|2025-04-30 00:35:00|1470.23|1463.83|1470.08|1463.68|1472.15|1465.75|1468.92|1462.52|310
1745973600000|2025-04-30 00:40:00|1470.11|1463.71|1468.84|1462.44|1471.17|1464.77|1468.06|1461.66|273
1745973900000|2025-04-30 00:45:00|1468.82|1462.42|1468.73|1462.33|1469.2|1462.8|1467.1|1460.7|289
1745974200000|2025-04-30 00:50:00|1468.76|1462.36|1466.24|1459.84|1468.77|1462.37|1464.89|1458.49|285
1745974500000|2025-04-30 00:55:00|1466.23|1459.83|1468.88|1462.48|1468.89|1462.49|1465.61|1459.21|268
1745974800000|2025-04-30 01:00:00|1468.81|1462.41|1464.91|1458.51|1469.34|1462.94|1464.9|1458.5|305
1745975100000|2025-04-30 01:05:00|1464.93|1458.53|1462.66|1456.26|1465.02|1458.62|1462.66|1456.26|281
1745975400000|2025-04-30 01:10:00|1462.61|1456.21|1460.98|1454.58|1462.7|1456.3|1460.52|1454.12|291
1745975700000|2025-04-30 01:15:00|1461|1454.6|1463.3|1456.9|1464.04|1457.64|1459.69|1453.29|282
1745976000000|2025-04-30 01:20:00|1463.29|1456.89|1465.29|1458.89|1465.54|1459.14|1462.16|1455.76|315
1745976300000|2025-04-30 01:25:00|1465.3|1458.9|1464.75|1458.35|1465.3|1458.9|1462.43|1456.03|251
1745976600000|2025-04-30 01:30:00|1464.76|1458.36|1463.15|1456.75|1464.76|1458.36|1459.43|1453.03|310
1745976900000|2025-04-30 01:35:00|1463.17|1456.77|1459.51|1453.11|1463.34|1456.94|1459.33|1452.93|318
1745977200000|2025-04-30 01:40:00|1459.53|1453.13|1457.05|1450.65|1461.17|1454.77|1456.95|1450.55|253
1745977500000|2025-04-30 01:45:00|1457.07|1450.67|1454.35|1447.95|1457.34|1450.94|1453.89|1447.49|260
1745977800000|2025-04-30 01:50:00|1454.27|1447.87|1460.66|1454.26|1460.66|1454.26|1454.13|1447.73|213
1745978100000|2025-04-30 01:55:00|1460.68|1454.28|1462.57|1456.17|1462.57|1456.17|1460.61|1454.21|132
1745978400000|2025-04-30 02:00:00|1462.46|1456.06|1464.7|1458.3|1464.78|1458.38|1460.58|1454.18|310
1745978700000|2025-04-30 02:05:00|1464.72|1458.32|1467.31|1460.91|1467.31|1460.91|1463.63|1457.23|189
1745979000000|2025-04-30 02:10:00|1467.24|1460.84|1466.96|1460.56|1467.78|1461.38|1466.71|1460.31|161
1745979300000|2025-04-30 02:15:00|1466.9|1460.5|1470.35|1463.95|1470.35|1463.95|1466.38|1459.98|249
1745979600000|2025-04-30 02:20:00|1470.56|1464.16|1471.07|1464.67|1472.49|1466.09|1470|1463.6|147
1745979900000|2025-04-30 02:25:00|1471.06|1464.66|1468.31|1461.91|1471.59|1465.19|1467.99|1461.59|326
1745980200000|2025-04-30 02:30:00|1468.32|1461.92|1469.45|1463.05|1469.6|1463.2|1465.68|1459.28|309
1745980500000|2025-04-30 02:35:00|1469.47|1463.07|1470.97|1464.57|1471.2|1464.8|1468.23|1461.83|197
1745980800000|2025-04-30 02:40:00|1470.95|1464.55|1473.55|1467.15|1474.36|1467.96|1470.73|1464.33|189
1745981100000|2025-04-30 02:45:00|1473.46|1467.06|1474.59|1468.19|1475.07|1468.67|1472.63|1466.23|237
1745981400000|2025-04-30 02:50:00|1474.68|1468.28|1471.9|1465.5|1475.26|1468.86|1471.5|1465.1|297
1745981700000|2025-04-30 02:55:00|1471.91|1465.51|1473.08|1466.68|1473.11|1466.71|1471.47|1465.07|212
1745982000000|2025-04-30 03:00:00|1473.07|1466.67|1471.05|1464.65|1473.18|1466.78|1470.4|1464|260
1745982300000|2025-04-30 03:05:00|1471.07|1464.67|1469|1462.6|1471.26|1464.86|1469|1462.6|248
1745982600000|2025-04-30 03:10:00|1468.74|1462.34|1471.83|1465.43|1471.83|1465.43|1468.08|1461.68|294
1745982900000|2025-04-30 03:15:00|1471.63|1465.23|1473.51|1467.11|1473.79|1467.39|1471.42|1465.02|166
1745983200000|2025-04-30 03:20:00|1473.52|1467.12|1475.8|1469.4|1476.02|1469.62|1473.52|1467.12|215
1745983500000|2025-04-30 03:25:00|1475.82|1469.42|1472.09|1465.69|1476.02|1469.62|1471.66|1465.26|232
1745983800000|2025-04-30 03:30:00|1472.06|1465.66|1474|1467.6|1474|1467.6|1471.59|1465.19|302
1745984100000|2025-04-30 03:35:00|1473.83|1467.43|1471.38|1464.98|1474.48|1468.08|1471.08|1464.68|190
1745984400000|2025-04-30 03:40:00|1471.39|1464.99|1470.71|1464.31|1472.96|1466.56|1470.62|1464.22|210
1745984700000|2025-04-30 03:45:00|1470.95|1464.55|1472.88|1466.48|1474.62|1468.22|1469.87|1463.47|243
1745985000000|2025-04-30 03:50:00|1472.77|1466.37|1475.85|1469.45|1475.93|1469.53|1471.69|1465.29|211
1745985300000|2025-04-30 03:55:00|1476.27|1469.87|1475.65|1469.25|1478.43|1472.03|1474.57|1468.17|208
1745985600000|2025-04-30 04:00:00|1475.66|1469.26|1472.7|1466.3|1477.3|1470.9|1472|1465.6|243
1745985900000|2025-04-30 04:05:00|1472.8|1466.4|1470.65|1464.25|1473.16|1466.76|1470.21|1463.81|259
1745986200000|2025-04-30 04:10:00|1470.61|1464.21|1471.05|1464.65|1472.67|1466.27|1469.94|1463.54|274
1745986500000|2025-04-30 04:15:00|1471.16|1464.76|1471.77|1465.37|1473.61|1467.21|1470.98|1464.58|328
1745986800000|2025-04-30 04:20:00|1471.69|1465.29|1471.23|1464.83|1472.89|1466.49|1471.14|1464.74|265
1745987100000|2025-04-30 04:25:00|1471.24|1464.84|1471.8|1465.4|1472.39|1465.99|1469.99|1463.59|213
1745987400000|2025-04-30 04:30:00|1471.83|1465.43|1472.75|1466.35|1472.82|1466.42|1469.53|1463.13|212
1745987700000|2025-04-30 04:35:00|1472.79|1466.39|1471.84|1465.44|1472.82|1466.42|1470.95|1464.55|201
1745988000000|2025-04-30 04:40:00|1471.7|1465.3|1471.23|1464.83|1473.09|1466.69|1470.75|1464.35|190
1745988300000|2025-04-30 04:45:00|1471.24|1464.84|1471.79|1465.39|1474.13|1467.73|1471.24|1464.84|194
1745988600000|2025-04-30 04:50:00|1471.85|1465.45|1472.1|1465.7|1473.29|1466.89|1471.69|1465.29|245
1745988900000|2025-04-30 04:55:00|1472.17|1465.77|1474.16|1467.76|1474.53|1468.13|1472.17|1465.77|231
1745989200000|2025-04-30 05:00:00|1474.14|1467.74|1470.26|1463.86|1474.51|1468.11|1469.94|1463.54|138
1745989500000|2025-04-30 05:05:00|1470.16|1463.76|1470.8|1464.4|1471.17|1464.77|1469.89|1463.49|204
1745989800000|2025-04-30 05:10:00|1470.71|1464.31|1468.44|1462.04|1470.76|1464.36|1468.44|1462.04|208
1745990100000|2025-04-30 05:15:00|1468.32|1461.92|1467.35|1460.95|1469.03|1462.63|1466.7|1460.3|238
1745990400000|2025-04-30 05:20:00|1467.33|1460.93|1467.84|1461.44|1468.51|1462.11|1467.08|1460.68|233
1745990700000|2025-04-30 05:25:00|1467.87|1461.47|1466.27|1459.87|1468.5|1462.1|1466.12|1459.72|223
1745991000000|2025-04-30 05:30:00|1466.34|1459.94|1468.25|1461.85|1468.74|1462.34|1466.25|1459.85|264
1745991300000|2025-04-30 05:35:00|1468.33|1461.93|1467.24|1460.84|1468.38|1461.98|1466.56|1460.16|214
1745991600000|2025-04-30 05:40:00|1467.32|1460.92|1465.28|1458.88|1467.7|1461.3|1464.8|1458.4|193
1745991900000|2025-04-30 05:45:00|1465.31|1458.91|1464.26|1457.86|1465.65|1459.25|1463.98|1457.58|74
1745992200000|2025-04-30 05:50:00|1464.21|1457.81|1465.28|1458.88|1465.28|1458.88|1463.98|1457.58|169
1745992500000|2025-04-30 05:55:00|1465.22|1458.82|1465.02|1458.62|1465.58|1459.18|1463.16|1456.76|180
1745992800000|2025-04-30 06:00:00|1465.03|1458.63|1464.8|1458.4|1465.09|1458.69|1463.08|1456.68|161
1745993100000|2025-04-30 06:05:00|1464.82|1458.42|1463.86|1457.46|1464.85|1458.45|1461.92|1455.52|165
1745993400000|2025-04-30 06:10:00|1463.89|1457.49|1464.94|1458.54|1465.06|1458.66|1463.52|1457.12|190
1745993700000|2025-04-30 06:15:00|1464.95|1458.55|1466.66|1460.26|1466.69|1460.29|1464.28|1457.88|202
1745994000000|2025-04-30 06:20:00|1466.58|1460.18|1465.73|1459.33|1467.86|1461.46|1465.66|1459.26|198
1745994300000|2025-04-30 06:25:00|1465.68|1459.28|1467.05|1460.65|1467.62|1461.22|1465.59|1459.19|206
1745994600000|2025-04-30 06:30:00|1467.22|1460.82|1465.07|1458.67|1468.2|1461.8|1465.04|1458.64|148
1745994900000|2025-04-30 06:35:00|1465.13|1458.73|1463.14|1456.74|1465.13|1458.73|1463.06|1456.66|146
1745995200000|2025-04-30 06:40:00|1463.09|1456.69|1462.09|1455.69|1464.65|1458.25|1462.03|1455.63|161
1745995500000|2025-04-30 06:45:00|1461.96|1455.56|1463.24|1456.84|1463.24|1456.84|1461.48|1455.08|208
1745995800000|2025-04-30 06:50:00|1463.26|1456.86|1462.9|1456.5|1464.07|1457.67|1462.59|1456.19|138
1745996100000|2025-04-30 06:55:00|1462.83|1456.43|1459.23|1452.83|1462.88|1456.48|1459.12|1452.72|205
1745996400000|2025-04-30 07:00:00|1459.08|1452.68|1459.98|1453.58|1460.28|1453.88|1458.66|1452.26|197
1745996700000|2025-04-30 07:05:00|1460|1453.6|1458.23|1451.83|1460|1453.6|1458.2|1451.8|112
1745997000000|2025-04-30 07:10:00|1458.26|1451.86|1460.45|1454.05|1460.45|1454.05|1458.26|1451.86|166
1745997300000|2025-04-30 07:15:00|1460.46|1454.06|1460.12|1453.72|1461.15|1454.75|1459.58|1453.18|180
1745997600000|2025-04-30 07:20:00|1460.14|1453.74|1459.06|1452.66|1460.32|1453.92|1458.2|1451.8|152
1745997900000|2025-04-30 07:25:00|1459.08|1452.68|1459.2|1452.8|1459.56|1453.16|1458.79|1452.39|56
1745998200000|2025-04-30 07:30:00|1458.7|1452.3|1455.65|1449.25|1458.98|1452.58|1453.78|1447.38|139
1745998500000|2025-04-30 07:35:00|1455.5|1449.1|1454.78|1448.38|1455.5|1449.1|1453.51|1447.11|231
1745998800000|2025-04-30 07:40:00|1454.79|1448.39|1453.2|1446.8|1454.86|1448.46|1453.2|1446.8|109
1745999100000|2025-04-30 07:45:00|1452.77|1446.37|1452.37|1445.97|1452.77|1446.37|1450.81|1444.41|98
1745999400000|2025-04-30 07:50:00|1452.35|1445.95|1455.25|1448.85|1455.25|1448.85|1451.58|1445.18|109
1745999700000|2025-04-30 07:55:00|1455.61|1449.21|1456.56|1450.16|1456.64|1450.24|1454.62|1448.22|205
1746000000000|2025-04-30 08:00:00|1456.58|1450.18|1453.67|1447.27|1457.71|1451.31|1453.59|1447.19|226
1746000300000|2025-04-30 08:05:00|1453.68|1447.28|1451.65|1445.25|1453.79|1447.39|1450.8|1444.4|200
1746000600000|2025-04-30 08:10:00|1451.68|1445.28|1455.48|1449.08|1455.73|1449.33|1451.01|1444.61|162
1746000900000|2025-04-30 08:15:00|1455.47|1449.07|1454.24|1447.84|1458.12|1451.72|1454.24|1447.84|289
1746001200000|2025-04-30 08:20:00|1454.25|1447.85|1453.32|1446.92|1455.46|1449.06|1453.04|1446.64|204
1746001500000|2025-04-30 08:25:00|1453.34|1446.94|1450.96|1444.56|1453.35|1446.95|1450.8|1444.4|135
1746001800000|2025-04-30 08:30:00|1451.05|1444.65|1452.59|1446.19|1452.68|1446.28|1451.05|1444.65|190
1746002100000|2025-04-30 08:35:00|1452.6|1446.2|1454.04|1447.64|1454.43|1448.03|1452.6|1446.2|197
1746002400000|2025-04-30 08:40:00|1454|1447.6|1453.79|1447.39|1454.06|1447.66|1452.57|1446.17|227
1746002700000|2025-04-30 08:45:00|1453.69|1447.29|1452.5|1446.1|1454.03|1447.63|1451.74|1445.34|253
1746003000000|2025-04-30 08:50:00|1452.52|1446.12|1454.69|1448.29|1456.06|1449.66|1451.84|1445.44|244
1746003300000|2025-04-30 08:55:00|1454.8|1448.4|1453.61|1447.21|1455|1448.6|1453.61|1447.21|182
1746003600000|2025-04-30 09:00:00|1453.52|1447.12|1456.24|1449.84|1456.79|1450.39|1452.94|1446.54|248
1746003900000|2025-04-30 09:05:00|1456.26|1449.86|1456.83|1450.43|1457.03|1450.63|1456.07|1449.67|191
1746004200000|2025-04-30 09:10:00|1456.86|1450.46|1455.09|1448.69|1456.87|1450.47|1454.94|1448.54|245
1746004500000|2025-04-30 09:15:00|1455.1|1448.7|1457.36|1450.96|1457.36|1450.96|1454.96|1448.56|296
1746004800000|2025-04-30 09:20:00|1457.39|1450.99|1459.08|1452.68|1459.1|1452.7|1456.48|1450.08|190
1746005100000|2025-04-30 09:25:00|1459.04|1452.64|1459.93|1453.53|1460.07|1453.67|1458.33|1451.93|241
1746005400000|2025-04-30 09:30:00|1459.73|1453.33|1461.83|1455.43|1462.1|1455.7|1459.17|1452.77|310
1746005700000|2025-04-30 09:35:00|1461.85|1455.45|1461.88|1455.48|1462.77|1456.37|1460.76|1454.36|248
1746006000000|2025-04-30 09:40:00|1461.92|1455.52|1461.17|1454.77|1463.98|1457.58|1461.17|1454.77|254
1746006300000|2025-04-30 09:45:00|1461.15|1454.75|1460.11|1453.71|1461.8|1455.4|1459.63|1453.23|200
1746006600000|2025-04-30 09:50:00|1460.15|1453.75|1459.96|1453.56|1460.81|1454.41|1459.88|1453.48|197
1746006900000|2025-04-30 09:55:00|1459.94|1453.54|1460.17|1453.77|1460.47|1454.07|1459.24|1452.84|185
1746007200000|2025-04-30 10:00:00|1460.25|1453.85|1458.41|1452.01|1460.41|1454.01|1457.79|1451.39|240
1746007500000|2025-04-30 10:05:00|1458.35|1451.95|1458.16|1451.76|1458.44|1452.04|1457.14|1450.74|193
1746007800000|2025-04-30 10:10:00|1458.18|1451.78|1460.12|1453.72|1460.54|1454.14|1457.24|1450.84|195
1746008100000|2025-04-30 10:15:00|1460.14|1453.74|1458.18|1451.78|1461.27|1454.87|1458|1451.6|195
1746008400000|2025-04-30 10:20:00|1458.19|1451.79|1456.94|1450.54|1458.82|1452.42|1456.8|1450.4|170
1746008700000|2025-04-30 10:25:00|1456.97|1450.57|1458.36|1451.96|1458.37|1451.97|1456.58|1450.18|144
1746009000000|2025-04-30 10:30:00|1458.34|1451.94|1458.03|1451.63|1458.52|1452.12|1456.01|1449.61|208
1746009300000|2025-04-30 10:35:00|1457.8|1451.4|1461.84|1455.44|1461.85|1455.45|1457.2|1450.8|148
1746009600000|2025-04-30 10:40:00|1461.85|1455.45|1462.19|1455.79|1462.51|1456.11|1461.28|1454.88|192
1746009900000|2025-04-30 10:45:00|1462.21|1455.81|1463.22|1456.82|1463.22|1456.82|1460.99|1454.59|254
1746010200000|2025-04-30 10:50:00|1463.21|1456.81|1465.93|1459.53|1466.25|1459.85|1462.83|1456.43|62
1746010500000|2025-04-30 10:55:00|1465.92|1459.52|1465.61|1459.21|1466.25|1459.85|1464.26|1457.86|214
1746010800000|2025-04-30 11:00:00|1465.62|1459.22|1466.48|1460.08|1466.95|1460.55|1465.62|1459.22|125
1746011100000|2025-04-30 11:05:00|1466.51|1460.11|1467.04|1460.64|1467.09|1460.69|1465.61|1459.21|176
1746011400000|2025-04-30 11:10:00|1467.05|1460.65|1465.26|1458.86|1467.24|1460.84|1465.26|1458.86|75
1746011700000|2025-04-30 11:15:00|1465.31|1458.91|1466.66|1460.26|1467.84|1461.44|1463.85|1457.45|156
1746012000000|2025-04-30 11:20:00|1466.69|1460.29|1465.03|1458.63|1467.64|1461.24|1464.93|1458.53|149
1746012300000|2025-04-30 11:25:00|1465.12|1458.72|1465.73|1459.33|1465.99|1459.59|1463.59|1457.19|217
1746012600000|2025-04-30 11:30:00|1465.76|1459.36|1466.2|1459.8|1467.13|1460.73|1465.09|1458.69|205
1746012900000|2025-04-30 11:35:00|1466.05|1459.65|1468.2|1461.8|1468.2|1461.8|1465.89|1459.49|114
1746013200000|2025-04-30 11:40:00|1468.33|1461.93|1468.77|1462.37|1470.77|1464.37|1468.33|1461.93|106
1746013500000|2025-04-30 11:45:00|1468.78|1462.38|1465.25|1458.85|1468.78|1462.38|1464.74|1458.34|176
1746013800000|2025-04-30 11:50:00|1465.24|1458.84|1464.32|1457.92|1466.05|1459.65|1464.29|1457.89|117
1746014100000|2025-04-30 11:55:00|1464.31|1457.91|1466.92|1460.52|1466.92|1460.52|1464.27|1457.87|152
1746014400000|2025-04-30 12:00:00|1466.94|1460.54|1464.04|1457.64|1466.99|1460.59|1463.78|1457.38|175
1746014700000|2025-04-30 12:05:00|1464.05|1457.65|1463.2|1456.8|1465.61|1459.21|1463.2|1456.8|81
1746015000000|2025-04-30 12:10:00|1462.7|1456.3|1462.12|1455.72|1462.7|1456.3|1460.64|1454.24|145
1746015300000|2025-04-30 12:15:00|1461.87|1455.47|1458.86|1452.46|1461.87|1455.47|1457.52|1451.12|235
1746015600000|2025-04-30 12:20:00|1458.77|1452.37|1454.63|1448.23|1458.77|1452.37|1452.41|1446.01|264
1746015900000|2025-04-30 12:25:00|1454.65|1448.25|1452.33|1445.93|1455.17|1448.77|1452.33|1445.93|234
1746016200000|2025-04-30 12:30:00|1452.83|1446.43|1444.37|1437.97|1454.07|1447.67|1442.32|1435.92|396
1746016500000|2025-04-30 12:35:00|1444.39|1437.99|1435.97|1429.57|1444.81|1438.41|1435.4|1429|345
1746016800000|2025-04-30 12:40:00|1435.85|1429.45|1436.87|1430.47|1437.39|1430.99|1433.79|1427.39|393
1746017100000|2025-04-30 12:45:00|1436.88|1430.48|1430.23|1423.83|1437.12|1430.72|1427.37|1420.97|462
1746017400000|2025-04-30 12:50:00|1430.25|1423.85|1437.2|1430.8|1437.2|1430.8|1430.25|1423.85|257
1746017700000|2025-04-30 12:55:00|1437.01|1430.61|1434.49|1428.09|1437.04|1430.64|1434.49|1428.09|285
1746018000000|2025-04-30 13:00:00|1434.65|1428.25|1432.49|1426.09|1434.84|1428.44|1429.73|1423.33|449
1746018300000|2025-04-30 13:05:00|1432.5|1426.1|1424.92|1418.52|1432.98|1426.58|1424.2|1417.8|309
1746018600000|2025-04-30 13:10:00|1424.83|1418.43|1416.2|1409.8|1427.07|1420.67|1414.81|1408.41|277
1746018900000|2025-04-30 13:15:00|1416.3|1409.9|1418.9|1412.5|1424.58|1418.18|1412.63|1406.23|591
1746019200000|2025-04-30 13:20:00|1419|1412.6|1421.5|1415.1|1421.5|1415.1|1418.45|1412.05|393
1746019500000|2025-04-30 13:25:00|1421.56|1415.16|1423.88|1417.48|1424.88|1418.48|1420.99|1414.59|407
1746019800000|2025-04-30 13:30:00|1423.37|1416.97|1420.63|1414.23|1423.37|1416.97|1415.4|1409|470
1746020100000|2025-04-30 13:35:00|1420.73|1414.33|1410.54|1404.14|1422.36|1415.96|1410.54|1404.14|433
1746020400000|2025-04-30 13:40:00|1410.53|1404.13|1406.55|1400.15|1410.53|1404.13|1399.39|1392.99|511
1746020700000|2025-04-30 13:45:00|1406.53|1400.13|1409.67|1403.27|1411.17|1404.77|1400.87|1394.47|483
1746021000000|2025-04-30 13:50:00|1409.92|1403.52|1405.32|1398.92|1409.92|1403.52|1401.59|1395.19|540
1746021300000|2025-04-30 13:55:00|1405.28|1398.88|1389.98|1383.58|1405.43|1399.03|1389|1382.6|583
1746021600000|2025-04-30 14:00:00|1389.86|1383.46|1403.52|1397.12|1405.17|1398.77|1387.37|1380.97|578
1746021900000|2025-04-30 14:05:00|1403.51|1397.11|1402.37|1395.97|1406.57|1400.17|1399.54|1393.14|520
1746022200000|2025-04-30 14:10:00|1402.14|1395.74|1402.31|1395.91|1402.84|1396.44|1397.18|1390.78|472
1746022500000|2025-04-30 14:15:00|1402.26|1395.86|1401.86|1395.46|1402.3|1395.9|1396|1389.6|508
1746022800000|2025-04-30 14:20:00|1401.88|1395.48|1412.02|1405.62|1412.02|1405.62|1399.8|1393.4|392
1746023100000|2025-04-30 14:25:00|1412.82|1406.42|1413.36|1406.96|1413.57|1407.17|1409.64|1403.24|470
1746023400000|2025-04-30 14:30:00|1413.3|1406.9|1417.82|1411.42|1420.33|1413.93|1411.52|1405.12|383
1746023700000|2025-04-30 14:35:00|1417.29|1410.89|1409.12|1402.72|1417.29|1410.89|1405.62|1399.22|455
1746024000000|2025-04-30 14:40:00|1409.15|1402.75|1412.46|1406.06|1413.36|1406.96|1405.47|1399.07|345
1746024300000|2025-04-30 14:45:00|1412.21|1405.81|1408.69|1402.29|1412.94|1406.54|1408.06|1401.66|409
1746024600000|2025-04-30 14:50:00|1408.68|1402.28|1407.53|1401.13|1410.79|1404.39|1405.54|1399.14|394
1746024900000|2025-04-30 14:55:00|1407.58|1401.18|1410.45|1404.05|1411.97|1405.57|1407.26|1400.86|337
1746025200000|2025-04-30 15:00:00|1410.29|1403.89|1414.32|1407.92|1415.69|1409.29|1410.29|1403.89|287
1746025500000|2025-04-30 15:05:00|1414.29|1407.89|1413.24|1406.84|1414.49|1408.09|1410.82|1404.42|311
1746025800000|2025-04-30 15:10:00|1413.27|1406.87|1412.14|1405.74|1415.35|1408.95|1411.34|1404.94|311
1746026100000|2025-04-30 15:15:00|1412.84|1406.44|1415.79|1409.39|1417.27|1410.87|1412.84|1406.44|358
1746026400000|2025-04-30 15:20:00|1415.73|1409.33|1412.78|1406.38|1416.42|1410.02|1412.78|1406.38|388
1746026700000|2025-04-30 15:25:00|1412.77|1406.37|1414.04|1407.64|1414.2|1407.8|1410.04|1403.64|294
1746027000000|2025-04-30 15:30:00|1414.05|1407.65|1418.49|1412.09|1418.49|1412.09|1412.91|1406.51|224
1746027300000|2025-04-30 15:35:00|1418.29|1411.89|1420.42|1414.02|1420.42|1414.02|1418.15|1411.75|246
1746027600000|2025-04-30 15:40:00|1420.3|1413.9|1421.41|1415.01|1421.41|1415.01|1418.18|1411.78|318
1746027900000|2025-04-30 15:45:00|1421.3|1414.9|1419.21|1412.81|1421.3|1414.9|1417.38|1410.98|365
1746028200000|2025-04-30 15:50:00|1419.24|1412.84|1417.96|1411.56|1419.35|1412.95|1416.8|1410.4|108
1746028500000|2025-04-30 15:55:00|1417.78|1411.38|1416.05|1409.65|1417.95|1411.55|1414.89|1408.49|233
1746028800000|2025-04-30 16:00:00|1416.04|1409.64|1412.15|1405.75|1416.04|1409.64|1408.89|1402.49|350
1746029100000|2025-04-30 16:05:00|1411.43|1405.03|1407.44|1401.04|1412.15|1405.75|1406.78|1400.38|219
1746029400000|2025-04-30 16:10:00|1407.55|1401.15|1406.75|1400.35|1409.21|1402.81|1406.69|1400.29|245
1746029700000|2025-04-30 16:15:00|1406.7|1400.3|1404.78|1398.38|1407.32|1400.92|1404.78|1398.38|230
1746030000000|2025-04-30 16:20:00|1404.81|1398.41|1405.05|1398.65|1407.17|1400.77|1404.23|1397.83|307
1746030300000|2025-04-30 16:25:00|1405.06|1398.66|1408.46|1402.06|1408.46|1402.06|1403.67|1397.27|259
1746030600000|2025-04-30 16:30:00|1408.44|1402.04|1408.59|1402.19|1410.3|1403.9|1407.93|1401.53|284
1746030900000|2025-04-30 16:35:00|1408.36|1401.96|1415.23|1408.83|1415.23|1408.83|1406.45|1400.05|245
1746031200000|2025-04-30 16:40:00|1415.69|1409.29|1415.2|1408.8|1418.99|1412.59|1415.04|1408.64|190
1746031500000|2025-04-30 16:45:00|1415.14|1408.74|1414.6|1408.2|1416.16|1409.76|1412.68|1406.28|356
1746031800000|2025-04-30 16:50:00|1414.57|1408.17|1412.47|1406.07|1416.23|1409.83|1411.87|1405.47|288
1746032100000|2025-04-30 16:55:00|1412.54|1406.14|1414.13|1407.73|1415.39|1408.99|1412.54|1406.14|222
1746032400000|2025-04-30 17:00:00|1414.14|1407.74|1415.03|1408.63|1417.21|1410.81|1413.39|1406.99|294
1746032700000|2025-04-30 17:05:00|1415.06|1408.66|1411.15|1404.75|1415.15|1408.75|1410.74|1404.34|284
1746033000000|2025-04-30 17:10:00|1411.1|1404.7|1409.14|1402.74|1411.1|1404.7|1407.56|1401.16|280
1746033300000|2025-04-30 17:15:00|1409.15|1402.75|1409.93|1403.53|1411.22|1404.82|1408.88|1402.48|228
1746033600000|2025-04-30 17:20:00|1409.96|1403.56|1410.49|1404.09|1411.45|1405.05|1409.93|1403.53|159
1746033900000|2025-04-30 17:25:00|1411.2|1404.8|1415.04|1408.64|1415.11|1408.71|1411.2|1404.8|207
1746034200000|2025-04-30 17:30:00|1415.07|1408.67|1415.09|1408.69|1415.41|1409.01|1414.62|1408.22|103
1746034500000|2025-04-30 17:35:00|1415.14|1408.74|1418.19|1411.79|1420.99|1414.59|1414.62|1408.22|276
1746034800000|2025-04-30 17:40:00|1418.05|1411.65|1423.85|1417.45|1423.86|1417.46|1417.8|1411.4|166
1746035100000|2025-04-30 17:45:00|1423.9|1417.5|1421.74|1415.34|1424.18|1417.78|1421.5|1415.1|363
1746035400000|2025-04-30 17:50:00|1421.77|1415.37|1427.81|1421.41|1427.81|1421.41|1421.72|1415.32|147
1746035700000|2025-04-30 17:55:00|1427.73|1421.33|1425.93|1419.53|1427.81|1421.41|1425.93|1419.53|50
1746036000000|2025-04-30 18:00:00|1424.87|1418.47|1424.51|1418.11|1424.87|1418.47|1422.33|1415.93|229
1746036300000|2025-04-30 18:05:00|1424.87|1418.47|1433.01|1426.61|1434.92|1428.52|1424.87|1418.47|451
1746036600000|2025-04-30 18:10:00|1432.94|1426.54|1435.32|1428.92|1438.38|1431.98|1432.36|1425.96|358
1746036900000|2025-04-30 18:15:00|1435.31|1428.91|1438.72|1432.32|1439.6|1433.2|1434.26|1427.86|230
1746037200000|2025-04-30 18:20:00|1438.73|1432.33|1432.75|1426.35|1439.6|1433.2|1432.71|1426.31|311
1746037500000|2025-04-30 18:25:00|1432.73|1426.33|1430.14|1423.74|1435.42|1429.02|1429.85|1423.45|316
1746037800000|2025-04-30 18:30:00|1430.13|1423.73|1432|1425.6|1433.69|1427.29|1429.98|1423.58|195
1746038100000|2025-04-30 18:35:00|1431.85|1425.45|1429.27|1422.87|1432.96|1426.56|1428.33|1421.93|319
1746038400000|2025-04-30 18:40:00|1428.73|1422.33|1427.3|1420.9|1428.73|1422.33|1425.27|1418.87|233
1746038700000|2025-04-30 18:45:00|1427.27|1420.87|1429.57|1423.17|1429.57|1423.17|1425.99|1419.59|259
1746039000000|2025-04-30 18:50:00|1429.5|1423.1|1428.15|1421.75|1430.14|1423.74|1428.12|1421.72|275
1746039300000|2025-04-30 18:55:00|1428.07|1421.67|1425.23|1418.83|1428.59|1422.19|1424.79|1418.39|279
1746039600000|2025-04-30 19:00:00|1425.24|1418.84|1424.46|1418.06|1427.11|1420.71|1423.97|1417.57|283
1746039900000|2025-04-30 19:05:00|1424.44|1418.04|1424.2|1417.8|1426.58|1420.18|1424.2|1417.8|175
1746040200000|2025-04-30 19:10:00|1424.94|1418.54|1425.08|1418.68|1426.62|1420.22|1424.75|1418.35|159
1746040500000|2025-04-30 19:15:00|1425.05|1418.65|1422.2|1415.8|1426.28|1419.88|1422.2|1415.8|309
1746040800000|2025-04-30 19:20:00|1422.26|1415.86|1420.27|1413.87|1422.96|1416.56|1420.27|1413.87|73
1746041100000|2025-04-30 19:25:00|1419.22|1412.82|1416.73|1410.33|1419.22|1412.82|1415.09|1408.69|214
1746041400000|2025-04-30 19:30:00|1416.75|1410.35|1416.96|1410.56|1417.7|1411.3|1416.2|1409.8|209
1746041700000|2025-04-30 19:35:00|1417.06|1410.66|1417.19|1410.79|1419.99|1413.59|1416.79|1410.39|187
1746042000000|2025-04-30 19:40:00|1417.2|1410.8|1419.8|1413.4|1419.93|1413.53|1416.85|1410.45|242
1746042300000|2025-04-30 19:45:00|1419.77|1413.37|1423.09|1416.69|1423.53|1417.13|1419.73|1413.33|81
1746042600000|2025-04-30 19:50:00|1423.51|1417.11|1426.32|1419.92|1427.67|1421.27|1423.51|1417.11|225
1746042900000|2025-04-30 19:55:00|1426.3|1419.9|1424.57|1418.17|1428.47|1422.07|1424.52|1418.12|185
1746043200000|2025-04-30 20:00:00|1424.61|1418.21|1430.8|1424.4|1431.47|1425.07|1423.94|1417.54|399
1746043500000|2025-04-30 20:05:00|1430.77|1424.37|1434.6|1428.2|1434.92|1428.52|1430.2|1423.8|215
1746043800000|2025-04-30 20:10:00|1434.69|1428.29|1441.15|1434.75|1442.67|1436.27|1434.69|1428.29|105
1746044100000|2025-04-30 20:15:00|1441.45|1435.05|1442.53|1436.13|1445.48|1439.08|1441.45|1435.05|219
1746044400000|2025-04-30 20:20:00|1442.52|1436.12|1444.33|1437.93|1444.41|1438.01|1440.49|1434.09|321
1746044700000|2025-04-30 20:25:00|1444.34|1437.94|1444.62|1438.22|1445.71|1439.31|1442.99|1436.59|242
1746045000000|2025-04-30 20:30:00|1444.9|1438.5|1440.96|1434.56|1444.9|1438.5|1440.13|1433.73|195
1746045300000|2025-04-30 20:35:00|1440.97|1434.57|1438.97|1432.57|1441.2|1434.8|1438.12|1431.72|233
1746045600000|2025-04-30 20:40:00|1439.02|1432.62|1437.7|1431.3|1440.1|1433.7|1435.29|1428.89|245
1746045900000|2025-04-30 20:45:00|1437.63|1431.23|1434.89|1428.49|1437.63|1431.23|1434.81|1428.41|243
1746046200000|2025-04-30 20:50:00|1434.97|1428.57|1435.24|1428.84|1437.48|1431.08|1434.77|1428.37|175
1746046500000|2025-04-30 20:55:00|1435.27|1428.87|1434.52|1428.12|1436.48|1430.08|1434.52|1428.12|194
1746046800000|2025-04-30 21:00:00|1434.59|1428.19|1434.95|1428.55|1436.47|1430.07|1434.26|1427.86|220
1746047100000|2025-04-30 21:05:00|1434.98|1428.58|1436.7|1430.3|1438.94|1432.54|1434.85|1428.45|198
1746047400000|2025-04-30 21:10:00|1436.17|1429.77|1435.39|1428.99|1436.27|1429.87|1434.42|1428.02|177
1746047700000|2025-04-30 21:15:00|1435.35|1428.95|1438.68|1432.28|1438.68|1432.28|1435.35|1428.95|170
1746048000000|2025-04-30 21:20:00|1438.99|1432.59|1438.89|1432.49|1439.71|1433.31|1438.89|1432.49|54
1746048300000|2025-04-30 21:25:00|1438.77|1432.37|1437.75|1431.35|1438.77|1432.37|1436.82|1430.42|119
1746048600000|2025-04-30 21:30:00|1437.76|1431.36|1434.87|1428.47|1438.83|1432.43|1434.87|1428.47|130
1746048900000|2025-04-30 21:35:00|1434.33|1427.93|1433.7|1427.3|1436.46|1430.06|1433.7|1427.3|117
1746049200000|2025-04-30 21:40:00|1433.65|1427.25|1433.94|1427.54|1434.64|1428.24|1432.83|1426.43|185
1746049500000|2025-04-30 21:45:00|1434.19|1427.79|1434.74|1428.34|1434.96|1428.56|1434.19|1427.79|97
1746049800000|2025-04-30 21:50:00|1434.75|1428.35|1432.06|1425.66|1435.04|1428.64|1432.06|1425.66|74
1746050100000|2025-04-30 21:55:00|1432.04|1425.64|1430.69|1424.29|1432.04|1425.64|1428.3|1421.9|218
1746050400000|2025-04-30 22:00:00|1430.63|1424.23|1434.38|1427.98|1434.9|1428.5|1430.08|1423.68|312
1746050700000|2025-04-30 22:05:00|1434.2|1427.8|1435.03|1428.63|1435.33|1428.93|1433.69|1427.29|273
1746051000000|2025-04-30 22:10:00|1434.96|1428.56|1433.51|1427.11|1435.2|1428.8|1433.07|1426.67|200
1746051300000|2025-04-30 22:15:00|1433.52|1427.12|1433.86|1427.46|1434.34|1427.94|1433.17|1426.77|176
1746051600000|2025-04-30 22:20:00|1433.83|1427.43|1432.76|1426.36|1434.45|1428.05|1432.76|1426.36|193
1746051900000|2025-04-30 22:25:00|1432.88|1426.48|1430.17|1423.77|1432.96|1426.56|1430.16|1423.76|92
1746052200000|2025-04-30 22:30:00|1430.14|1423.74|1430.08|1423.68|1432.28|1425.88|1429.89|1423.49|312
1746052500000|2025-04-30 22:35:00|1430.06|1423.66|1428.2|1421.8|1430.21|1423.81|1428.2|1421.8|174
1746052800000|2025-04-30 22:40:00|1428.29|1421.89|1429.27|1422.87|1429.36|1422.96|1428.2|1421.8|158
1746053100000|2025-04-30 22:45:00|1429.26|1422.86|1425.58|1419.18|1429.97|1423.57|1425.26|1418.86|168
1746053400000|2025-04-30 22:50:00|1425.53|1419.13|1426.61|1420.21|1426.61|1420.21|1425.24|1418.84|128
1746053700000|2025-04-30 22:55:00|1427.1|1420.7|1429.1|1422.7|1429.48|1423.08|1427.1|1420.7|97
1746054000000|2025-04-30 23:00:00|1429.29|1422.89|1426.75|1420.35|1429.71|1423.31|1426.72|1420.32|247
1746054300000|2025-04-30 23:05:00|1426.82|1420.42|1432.3|1425.9|1432.82|1426.42|1426.53|1420.13|236
1746054600000|2025-04-30 23:10:00|1432.33|1425.93|1434.9|1428.5|1435.15|1428.75|1432.29|1425.89|116
1746054900000|2025-04-30 23:15:00|1434.88|1428.48|1434.32|1427.92|1435.8|1429.4|1434.14|1427.74|263
1746055200000|2025-04-30 23:20:00|1434.33|1427.93|1434.88|1428.48|1435.09|1428.69|1434.1|1427.7|141
1746055500000|2025-04-30 23:25:00|1434.87|1428.47|1435.92|1429.52|1437.21|1430.81|1434.57|1428.17|166
1746055800000|2025-04-30 23:30:00|1435.89|1429.49|1438.83|1432.43|1438.89|1432.49|1434.8|1428.4|245
1746056100000|2025-04-30 23:35:00|1438.85|1432.45|1437.1|1430.7|1438.85|1432.45|1435.59|1429.19|261
1746056400000|2025-04-30 23:40:00|1437.12|1430.72|1434.1|1427.7|1437.15|1430.75|1434.1|1427.7|157
1746056700000|2025-04-30 23:45:00|1434.28|1427.88|1434.2|1427.8|1434.39|1427.99|1434.1|1427.7|80
1746057000000|2025-04-30 23:50:00|1434.19|1427.79|1432.48|1426.08|1434.41|1428.01|1432.29|1425.89|137
1746057300000|2025-04-30 23:55:00|1432.47|1426.07|1432.78|1426.38|1433.42|1427.02|1431.49|1425.09|220
1746057600000|2025-05-01 00:00:00|1432.87|1426.47|1436.12|1429.72|1436.12|1429.72|1432.87|1426.47|202
1746057900000|2025-05-01 00:05:00|1436.1|1429.7|1438.35|1431.95|1438.37|1431.97|1435.72|1429.32|261
1746058200000|2025-05-01 00:10:00|1438.38|1431.98|1437.84|1431.44|1439.33|1432.93|1437.69|1431.29|263
1746058500000|2025-05-01 00:15:00|1437.85|1431.45|1438.87|1432.47|1439.56|1433.16|1436.69|1430.29|287
1746058800000|2025-05-01 00:20:00|1438.92|1432.52|1440.19|1433.79|1440.19|1433.79|1437.89|1431.49|102
1746059100000|2025-05-01 00:25:00|1440.12|1433.72|1441.7|1435.3|1442.46|1436.06|1439.75|1433.35|181
1746059400000|2025-05-01 00:30:00|1441.74|1435.34|1441.14|1434.74|1441.74|1435.34|1438.74|1432.34|277
1746059700000|2025-05-01 00:35:00|1441.11|1434.71|1443|1436.6|1443.45|1437.05|1439.83|1433.43|234
1746060000000|2025-05-01 00:40:00|1443.03|1436.63|1443.87|1437.47|1444.43|1438.03|1443.03|1436.63|91
1746060300000|2025-05-01 00:45:00|1443.82|1437.42|1446.12|1439.72|1446.12|1439.72|1443.56|1437.16|65
1746060600000|2025-05-01 00:50:00|1445.88|1439.48|1447.45|1441.05|1447.45|1441.05|1445.4|1439|61
1746060900000|2025-05-01 00:55:00|1447.35|1440.95|1447.44|1441.04|1447.44|1441.04|1446.12|1439.72|86
1746061200000|2025-05-01 01:00:00|1447.6|1441.2|1452.33|1445.93|1452.33|1445.93|1447.6|1441.2|53
1746061500000|2025-05-01 01:05:00|1452.01|1445.61|1455.91|1449.51|1457.53|1451.13|1451.42|1445.02|149
1746061800000|2025-05-01 01:10:00|1455.96|1449.56|1454.02|1447.62|1456.16|1449.76|1453.05|1446.65|223
1746062100000|2025-05-01 01:15:00|1454|1447.6|1454.59|1448.19|1456.66|1450.26|1453.52|1447.12|194
1746062400000|2025-05-01 01:20:00|1454.56|1448.16|1453.21|1446.81|1456.24|1449.84|1452.77|1446.37|286
1746062700000|2025-05-01 01:25:00|1453.23|1446.83|1452.27|1445.87|1454.18|1447.78|1451.79|1445.39|296
1746063000000|2025-05-01 01:30:00|1452.17|1445.77|1453.77|1447.37|1453.87|1447.47|1450.85|1444.45|284
1746063300000|2025-05-01 01:35:00|1453.79|1447.39|1452.79|1446.39|1455.5|1449.1|1452.79|1446.39|185
1746063600000|2025-05-01 01:40:00|1452.31|1445.91|1452.7|1446.3|1453.14|1446.74|1449.61|1443.21|279
1746063900000|2025-05-01 01:45:00|1452.69|1446.29|1449.21|1442.81|1452.7|1446.3|1448.82|1442.42|239
1746064200000|2025-05-01 01:50:00|1449.2|1442.8|1452.79|1446.39|1452.79|1446.39|1449.09|1442.69|202
1746064500000|2025-05-01 01:55:00|1453.32|1446.92|1457.72|1451.32|1457.72|1451.32|1453.32|1446.92|304
1746064800000|2025-05-01 02:00:00|1458.27|1451.87|1458.1|1451.7|1458.85|1452.45|1456.04|1449.64|253
1746065100000|2025-05-01 02:05:00|1458.08|1451.68|1464.35|1457.95|1464.49|1458.09|1457.32|1450.92|62
1746065400000|2025-05-01 02:10:00|1464.33|1457.93|1463.71|1457.31|1466.37|1459.97|1462.9|1456.5|203
1746065700000|2025-05-01 02:15:00|1463.73|1457.33|1466.87|1460.47|1466.87|1460.47|1463.73|1457.33|211
1746066000000|2025-05-01 02:20:00|1466.76|1460.36|1466.45|1460.05|1467.17|1460.77|1464.78|1458.38|255
1746066300000|2025-05-01 02:25:00|1466.43|1460.03|1467.63|1461.23|1467.74|1461.34|1465.89|1459.49|195
1746066600000|2025-05-01 02:30:00|1467.49|1461.09|1466.01|1459.61|1468.03|1461.63|1465.1|1458.7|302
1746066900000|2025-05-01 02:35:00|1466|1459.6|1468.17|1461.77|1469.67|1463.27|1465.98|1459.58|202
1746067200000|2025-05-01 02:40:00|1468.29|1461.89|1465.6|1459.2|1469.47|1463.07|1464.88|1458.48|280
1746067500000|2025-05-01 02:45:00|1465.65|1459.25|1464.2|1457.8|1466.67|1460.27|1464.2|1457.8|213
1746067800000|2025-05-01 02:50:00|1464.21|1457.81|1460.28|1453.88|1464.45|1458.05|1460.14|1453.74|240
1746068100000|2025-05-01 02:55:00|1460.24|1453.84|1459.64|1453.24|1461.4|1455|1458.41|1452.01|275
1746068400000|2025-05-01 03:00:00|1459.65|1453.25|1462.17|1455.77|1462.42|1456.02|1459.29|1452.89|250
1746068700000|2025-05-01 03:05:00|1462.19|1455.79|1464.07|1457.67|1465.41|1459.01|1462.14|1455.74|149
1746069000000|2025-05-01 03:10:00|1463.97|1457.57|1461.21|1454.81|1466.19|1459.79|1461.02|1454.62|250
1746069300000|2025-05-01 03:15:00|1461.22|1454.82|1457.98|1451.58|1462.48|1456.08|1457.76|1451.36|296
1746069600000|2025-05-01 03:20:00|1457.97|1451.57|1460.8|1454.4|1461.06|1454.66|1457.42|1451.02|242
1746069900000|2025-05-01 03:25:00|1460.84|1454.44|1460.94|1454.54|1461.06|1454.66|1460.28|1453.88|219
1746070200000|2025-05-01 03:30:00|1460.95|1454.55|1460.32|1453.92|1462.05|1455.65|1458.07|1451.67|309
1746070500000|2025-05-01 03:35:00|1460.36|1453.96|1462.28|1455.88|1463.29|1456.89|1460.32|1453.92|214
1746070800000|2025-05-01 03:40:00|1462.3|1455.9|1461.68|1455.28|1462.71|1456.31|1459.16|1452.76|294
1746071100000|2025-05-01 03:45:00|1461.66|1455.26|1459.77|1453.37|1461.9|1455.5|1458.94|1452.54|253
1746071400000|2025-05-01 03:50:00|1459.8|1453.4|1456.39|1449.99|1460.35|1453.95|1456.31|1449.91|289
1746071700000|2025-05-01 03:55:00|1456.34|1449.94|1456.8|1450.4|1457.02|1450.62|1455.43|1449.03|224
1746072000000|2025-05-01 04:00:00|1456.89|1450.49|1455.26|1448.86|1457.19|1450.79|1454.6|1448.2|167
1746072300000|2025-05-01 04:05:00|1455.58|1449.18|1457.2|1450.8|1457.2|1450.8|1455.58|1449.18|124
1746072600000|2025-05-01 04:10:00|1457.52|1451.12|1457.42|1451.02|1459.09|1452.69|1457.2|1450.8|86
1746072900000|2025-05-01 04:15:00|1457.08|1450.68|1454.02|1447.62|1458.06|1451.66|1453.51|1447.11|325
1746073200000|2025-05-01 04:20:00|1454.04|1447.64|1455.84|1449.44|1455.84|1449.44|1453.98|1447.58|86
1746073500000|2025-05-01 04:25:00|1455.66|1449.26|1453.17|1446.77|1455.84|1449.44|1453.17|1446.77|151
1746073800000|2025-05-01 04:30:00|1453.14|1446.74|1452.47|1446.07|1453.59|1447.19|1452.33|1445.93|176
1746074100000|2025-05-01 04:35:00|1452.46|1446.06|1452.49|1446.09|1453.44|1447.04|1452.33|1445.93|154
1746074400000|2025-05-01 04:40:00|1452.48|1446.08|1454.06|1447.66|1454.14|1447.74|1452.33|1445.93|229
1746074700000|2025-05-01 04:45:00|1454.05|1447.65|1454.06|1447.66|1454.21|1447.81|1452.52|1446.12|276
1746075000000|2025-05-01 04:50:00|1453.93|1447.53|1453.44|1447.04|1454.05|1447.65|1453.04|1446.64|215
1746075300000|2025-05-01 04:55:00|1453.45|1447.05|1455.84|1449.44|1455.84|1449.44|1453.45|1447.05|49
1746075600000|2025-05-01 05:00:00|1456.08|1449.68|1459.63|1453.23|1461.64|1455.24|1456.08|1449.68|203
1746075900000|2025-05-01 05:05:00|1459.62|1453.22|1461.82|1455.42|1462.2|1455.8|1458.78|1452.38|255
1746076200000|2025-05-01 05:10:00|1462.03|1455.63|1466.01|1459.61|1466.58|1460.18|1461.9|1455.5|113
1746076500000|2025-05-01 05:15:00|1465.98|1459.58|1466.31|1459.91|1467|1460.6|1465.4|1459|109
1746076800000|2025-05-01 05:20:00|1466.21|1459.81|1468.17|1461.77|1468.21|1461.81|1464.3|1457.9|147
1746077100000|2025-05-01 05:25:00|1468.12|1461.72|1469.11|1462.71|1469.23|1462.83|1467.61|1461.21|123
1746077400000|2025-05-01 05:30:00|1469.14|1462.74|1470.08|1463.68|1470.45|1464.05|1468.28|1461.88|237
1746077700000|2025-05-01 05:35:00|1470.06|1463.66|1470.49|1464.09|1470.7|1464.3|1469.61|1463.21|91
1746078000000|2025-05-01 05:40:00|1470.51|1464.11|1472.28|1465.88|1473.38|1466.98|1469.6|1463.2|162
1746078300000|2025-05-01 05:45:00|1472.15|1465.75|1470.05|1463.65|1476.17|1469.77|1470.05|1463.65|265
1746078600000|2025-05-01 05:50:00|1470.04|1463.64|1469.04|1462.64|1470.35|1463.95|1468.32|1461.92|186
1746078900000|2025-05-01 05:55:00|1469.06|1462.66|1470.37|1463.97|1470.83|1464.43|1468.93|1462.53|165
1746079200000|2025-05-01 06:00:00|1470.36|1463.96|1469.4|1463|1471.46|1465.06|1469.4|1463|249
1746079500000|2025-05-01 06:05:00|1469.39|1462.99|1466.43|1460.03|1469.39|1462.99|1466.34|1459.94|219
1746079800000|2025-05-01 06:10:00|1466.46|1460.06|1465.9|1459.5|1467.5|1461.1|1465.32|1458.92|197
1746080100000|2025-05-01 06:15:00|1466.58|1460.18|1466.13|1459.73|1467.25|1460.85|1464.86|1458.46|142
1746080400000|2025-05-01 06:20:00|1466.14|1459.74|1464.55|1458.15|1466.87|1460.47|1464.54|1458.14|179
1746080700000|2025-05-01 06:25:00|1464.58|1458.18|1464.39|1457.99|1464.74|1458.34|1464.3|1457.9|47
1746081000000|2025-05-01 06:30:00|1464.5|1458.1|1464.74|1458.34|1464.74|1458.34|1463.98|1457.58|102
1746081300000|2025-05-01 06:35:00|1464.73|1458.33|1463.98|1457.58|1464.74|1458.34|1463.98|1457.58|51
1746081600000|2025-05-01 06:40:00|1463.99|1457.59|1462.74|1456.34|1463.99|1457.59|1462.14|1455.74|93
1746081900000|2025-05-01 06:45:00|1462.77|1456.37|1462.63|1456.23|1462.93|1456.53|1461.42|1455.02|216
1746082200000|2025-05-01 06:50:00|1462.62|1456.22|1463.49|1457.09|1463.95|1457.55|1462|1455.6|246
1746082500000|2025-05-01 06:55:00|1463.54|1457.14|1464.74|1458.34|1464.74|1458.34|1463.14|1456.74|136
1746082800000|2025-05-01 07:00:00|1464.69|1458.29|1464.74|1458.34|1464.74|1458.34|1462.05|1455.65|205
1746083100000|2025-05-01 07:05:00|1465.29|1458.89|1467.75|1461.35|1468.09|1461.69|1465.29|1458.89|142
1746083400000|2025-05-01 07:10:00|1467.73|1461.33|1469.42|1463.02|1469.58|1463.18|1467.13|1460.73|193
1746083700000|2025-05-01 07:15:00|1469.3|1462.9|1467.59|1461.19|1469.3|1462.9|1467.18|1460.78|341
1746084000000|2025-05-01 07:20:00|1467.57|1461.17|1470.2|1463.8|1470.2|1463.8|1467.57|1461.17|219
1746084300000|2025-05-01 07:25:00|1470.42|1464.02|1471.73|1465.33|1472.43|1466.03|1470.42|1464.02|36
1746084600000|2025-05-01 07:30:00|1471.71|1465.31|1474.14|1467.74|1474.14|1467.74|1471.58|1465.18|231
1746084900000|2025-05-01 07:35:00|1474.24|1467.84|1475.16|1468.76|1475.72|1469.32|1474.24|1467.84|74
1746085200000|2025-05-01 07:40:00|1475.17|1468.77|1475.26|1468.86|1477.27|1470.87|1473.89|1467.49|271
1746085500000|2025-05-01 07:45:00|1475.25|1468.85|1475.13|1468.73|1477.16|1470.76|1474.7|1468.3|272
1746085800000|2025-05-01 07:50:00|1475.1|1468.7|1477.02|1470.62|1477.17|1470.77|1475.03|1468.63|120
1746086100000|2025-05-01 07:55:00|1477.04|1470.64|1476.01|1469.61|1477.46|1471.06|1476.01|1469.61|170
1746086400000|2025-05-01 08:00:00|1475.99|1469.59|1476.48|1470.08|1478.78|1472.38|1475.69|1469.29|131
1746086700000|2025-05-01 08:05:00|1476.46|1470.06|1475.46|1469.06|1476.8|1470.4|1473.73|1467.33|218
1746087000000|2025-05-01 08:10:00|1475.44|1469.04|1478.13|1471.73|1478.78|1472.38|1475.44|1469.04|190
1746087300000|2025-05-01 08:15:00|1478.1|1471.7|1484.15|1477.75|1484.99|1478.59|1478.1|1471.7|163
1746087600000|2025-05-01 08:20:00|1483.48|1477.08|1483.18|1476.78|1483.88|1477.48|1482.11|1475.71|251
1746087900000|2025-05-01 08:25:00|1483.2|1476.8|1485.76|1479.36|1485.76|1479.36|1482.58|1476.18|56
1746088200000|2025-05-01 08:30:00|1486.34|1479.94|1488.24|1481.84|1489.3|1482.9|1486.34|1479.94|70
1746088500000|2025-05-01 08:35:00|1488.32|1481.92|1484.45|1478.05|1489.3|1482.9|1484.13|1477.73|274
1746088800000|2025-05-01 08:40:00|1484.29|1477.89|1484.2|1477.8|1484.38|1477.98|1483.71|1477.31|45
1746089100000|2025-05-01 08:45:00|1484.97|1478.57|1488.91|1482.51|1488.92|1482.52|1484.1|1477.7|183
1746089400000|2025-05-01 08:50:00|1488.9|1482.5|1489.83|1483.43|1489.83|1483.43|1488.2|1481.8|115
1746089700000|2025-05-01 08:55:00|1489.87|1483.47|1492.85|1486.45|1493.03|1486.63|1489.87|1483.47|164
1746090000000|2025-05-01 09:00:00|1492.83|1486.43|1493.03|1486.63|1493.03|1486.63|1491.52|1485.12|129
1746090300000|2025-05-01 09:05:00|1493.12|1486.72|1492.71|1486.31|1495.6|1489.2|1492.56|1486.16|166
1746090600000|2025-05-01 09:10:00|1492.69|1486.29|1491.12|1484.72|1492.69|1486.29|1490.51|1484.11|204
1746090900000|2025-05-01 09:15:00|1491.22|1484.82|1492.53|1486.13|1493.81|1487.41|1491.22|1484.82|89
1746091200000|2025-05-01 09:20:00|1492.22|1485.82|1493.48|1487.08|1494.12|1487.72|1491.58|1485.18|224
1746091500000|2025-05-01 09:25:00|1493.52|1487.12|1494.23|1487.83|1494.94|1488.54|1492.76|1486.36|184
1746091800000|2025-05-01 09:30:00|1494.24|1487.84|1491.28|1484.88|1494.24|1487.84|1490.44|1484.04|276
1746092100000|2025-05-01 09:35:00|1491.45|1485.05|1492.28|1485.88|1493.26|1486.86|1490.17|1483.77|254
1746092400000|2025-05-01 09:40:00|1492.37|1485.97|1492.23|1485.83|1492.57|1486.17|1490.77|1484.37|264
1746092700000|2025-05-01 09:45:00|1492.25|1485.85|1494|1487.6|1494.31|1487.91|1492.23|1485.83|189
1746093000000|2025-05-01 09:50:00|1494.11|1487.71|1494|1487.6|1495.66|1489.26|1494|1487.6|269
1746093300000|2025-05-01 09:55:00|1494.18|1487.78|1490|1483.6|1495.31|1488.91|1489.93|1483.53|174
1746093600000|2025-05-01 10:00:00|1490.01|1483.61|1492.87|1486.47|1493.57|1487.17|1490.01|1483.61|224
1746093900000|2025-05-01 10:05:00|1492.88|1486.48|1492.32|1485.92|1495.5|1489.1|1492.14|1485.74|232
1746094200000|2025-05-01 10:10:00|1492.33|1485.93|1492.81|1486.41|1493.92|1487.52|1491.94|1485.54|250
1746094500000|2025-05-01 10:15:00|1492.83|1486.43|1499.25|1492.85|1499.25|1492.85|1492.81|1486.41|135
1746094800000|2025-05-01 10:20:00|1499.36|1492.96|1500.57|1494.17|1501.34|1494.94|1497.55|1491.15|334
1746095100000|2025-05-01 10:25:00|1500.56|1494.16|1503.2|1496.8|1503.2|1496.8|1500.56|1494.16|108
1746095400000|2025-05-01 10:30:00|1503.37|1496.97|1497.78|1491.38|1504.57|1498.17|1497.78|1491.38|430
1746095700000|2025-05-01 10:35:00|1497.76|1491.36|1496.09|1489.69|1499.32|1492.92|1496.02|1489.62|209
1746096000000|2025-05-01 10:40:00|1496.07|1489.67|1497.74|1491.34|1497.74|1491.34|1494.77|1488.37|110
1746096300000|2025-05-01 10:45:00|1497.92|1491.52|1493.96|1487.56|1498.27|1491.87|1493.16|1486.76|241
1746096600000|2025-05-01 10:50:00|1493.97|1487.57|1499.52|1493.12|1499.73|1493.33|1493.94|1487.54|265
1746096900000|2025-05-01 10:55:00|1499.55|1493.15|1500.83|1494.43|1501.36|1494.96|1499.2|1492.8|259
1746097200000|2025-05-01 11:00:00|1500.56|1494.16|1502.75|1496.35|1504.36|1497.96|1500.44|1494.04|447
1746097500000|2025-05-01 11:05:00|1502.73|1496.33|1498.38|1491.98|1503.11|1496.71|1497.5|1491.1|398
1746097800000|2025-05-01 11:10:00|1498.31|1491.91|1499.88|1493.48|1500.84|1494.44|1498.15|1491.75|275
1746098100000|2025-05-01 11:15:00|1499.94|1493.54|1501.59|1495.19|1501.59|1495.19|1497.96|1491.56|297
1746098400000|2025-05-01 11:20:00|1501.93|1495.53|1498.92|1492.52|1502.29|1495.89|1498.92|1492.52|281
1746098700000|2025-05-01 11:25:00|1499.01|1492.61|1497.81|1491.41|1499.06|1492.66|1495.87|1489.47|216
1746099000000|2025-05-01 11:30:00|1497.84|1491.44|1499.96|1493.56|1502.04|1495.64|1497.84|1491.44|155
1746099300000|2025-05-01 11:35:00|1499.93|1493.53|1502.12|1495.72|1502.17|1495.77|1499.93|1493.53|178
1746099600000|2025-05-01 11:40:00|1502.2|1495.8|1502.23|1495.83|1502.87|1496.47|1501.35|1494.95|133
1746099900000|2025-05-01 11:45:00|1502.34|1495.94|1501.83|1495.43|1503.42|1497.02|1501.55|1495.15|250
1746100200000|2025-05-01 11:50:00|1501.81|1495.41|1502.29|1495.89|1503.56|1497.16|1501.81|1495.41|173
1746100500000|2025-05-01 11:55:00|1502.27|1495.87|1501.65|1495.25|1502.36|1495.96|1500.55|1494.15|156
1746100800000|2025-05-01 12:00:00|1501.64|1495.24|1501.32|1494.92|1502.78|1496.38|1500.79|1494.39|175
1746101100000|2025-05-01 12:05:00|1501.29|1494.89|1502.95|1496.55|1503.43|1497.03|1501.17|1494.77|108
1746101400000|2025-05-01 12:10:00|1502.94|1496.54|1502.96|1496.56|1503.42|1497.02|1502.14|1495.74|189
1746101700000|2025-05-01 12:15:00|1502.26|1495.86|1498.42|1492.02|1502.26|1495.86|1498.17|1491.77|125
1746102000000|2025-05-01 12:20:00|1498.45|1492.05|1500.19|1493.79|1500.19|1493.79|1498.24|1491.84|230
1746102300000|2025-05-01 12:25:00|1499.75|1493.35|1497.09|1490.69|1499.75|1493.35|1496.87|1490.47|117
1746102600000|2025-05-01 12:30:00|1497.04|1490.64|1496.31|1489.91|1498.06|1491.66|1494.26|1487.86|182
1746102900000|2025-05-01 12:35:00|1496.3|1489.9|1495.03|1488.63|1497.2|1490.8|1494.54|1488.14|226
1746103200000|2025-05-01 12:40:00|1495.02|1488.62|1499.04|1492.64|1499.28|1492.88|1495.02|1488.62|171
1746103500000|2025-05-01 12:45:00|1499.02|1492.62|1498.06|1491.66|1499.51|1493.11|1495.85|1489.45|261
1746103800000|2025-05-01 12:50:00|1498.03|1491.63|1498.19|1491.79|1498.57|1492.17|1496.99|1490.59|137
1746104100000|2025-05-01 12:55:00|1497.42|1491.02|1496.79|1490.39|1498.31|1491.91|1496.79|1490.39|157
1746104400000|2025-05-01 13:00:00|1496.78|1490.38|1494.81|1488.41|1497.23|1490.83|1492.73|1486.33|198
1746104700000|2025-05-01 13:05:00|1494.77|1488.37|1496.4|1490|1497.14|1490.74|1494.65|1488.25|139
1746105000000|2025-05-01 13:10:00|1496.69|1490.29|1498.12|1491.72|1498.28|1491.88|1496.69|1490.29|153
1746105300000|2025-05-01 13:15:00|1498.11|1491.71|1497.04|1490.64|1498.3|1491.9|1495.45|1489.05|196
1746105600000|2025-05-01 13:20:00|1497.03|1490.63|1498.94|1492.54|1499.49|1493.09|1497|1490.6|189
1746105900000|2025-05-01 13:25:00|1499.1|1492.7|1498.28|1491.88|1499.1|1492.7|1496.25|1489.85|176
1746106200000|2025-05-01 13:30:00|1497.35|1490.95|1491.51|1485.11|1498.28|1491.88|1491.12|1484.72|424
1746106500000|2025-05-01 13:35:00|1491.14|1484.74|1488.01|1481.61|1492.83|1486.43|1487.39|1480.99|444
1746106800000|2025-05-01 13:40:00|1488.02|1481.62|1486.05|1479.65|1489.22|1482.82|1483.39|1476.99|385
1746107100000|2025-05-01 13:45:00|1485.49|1479.09|1487.29|1480.89|1488.15|1481.75|1483.11|1476.71|135
1746107400000|2025-05-01 13:50:00|1487.3|1480.9|1483.11|1476.71|1488.53|1482.13|1483.11|1476.71|246
1746107700000|2025-05-01 13:55:00|1482.14|1475.74|1474.6|1468.2|1482.14|1475.74|1474.6|1468.2|290
1746108000000|2025-05-01 14:00:00|1474.59|1468.19|1482.01|1475.61|1482.49|1476.09|1474.59|1468.19|332
1746108300000|2025-05-01 14:05:00|1482.8|1476.4|1483.92|1477.52|1485.52|1479.12|1481.15|1474.75|378
1746108600000|2025-05-01 14:10:00|1483.91|1477.51|1486.09|1479.69|1486.27|1479.87|1481.18|1474.78|318
1746108900000|2025-05-01 14:15:00|1486.12|1479.72|1486.43|1480.03|1489.18|1482.78|1485.81|1479.41|170
1746109200000|2025-05-01 14:20:00|1486.63|1480.23|1485.61|1479.21|1487.91|1481.51|1483.73|1477.33|316
1746109500000|2025-05-01 14:25:00|1485.92|1479.52|1488.19|1481.79|1488.19|1481.79|1485.26|1478.86|290
1746109800000|2025-05-01 14:30:00|1488.39|1481.99|1489|1482.6|1490.05|1483.65|1485.42|1479.02|301
1746110100000|2025-05-01 14:35:00|1488.99|1482.59|1489.89|1483.49|1491.65|1485.25|1488.33|1481.93|278
1746110400000|2025-05-01 14:40:00|1489.92|1483.52|1488.38|1481.98|1492.17|1485.77|1488.38|1481.98|92
1746110700000|2025-05-01 14:45:00|1488.33|1481.93|1491.91|1485.51|1491.91|1485.51|1488.12|1481.72|88
1746111000000|2025-05-01 14:50:00|1491.93|1485.53|1491.49|1485.09|1492.64|1486.24|1490.41|1484.01|231
1746111300000|2025-05-01 14:55:00|1491.31|1484.91|1496.21|1489.81|1496.21|1489.81|1491.31|1484.91|128
1746111600000|2025-05-01 15:00:00|1496.3|1489.9|1496.71|1490.31|1498.18|1491.78|1494.26|1487.86|341
1746111900000|2025-05-01 15:05:00|1496.69|1490.29|1496.47|1490.07|1497.32|1490.92|1493.55|1487.15|374
1746112200000|2025-05-01 15:10:00|1496.46|1490.06|1506.12|1499.72|1506.12|1499.72|1496.46|1490.06|349
1746112500000|2025-05-01 15:15:00|1506.13|1499.73|1502.69|1496.29|1506.13|1499.73|1502.02|1495.62|375
1746112800000|2025-05-01 15:20:00|1502.7|1496.3|1497.49|1491.09|1502.82|1496.42|1497.49|1491.09|374
1746113100000|2025-05-01 15:25:00|1497.51|1491.11|1500.33|1493.93|1501.99|1495.59|1497.49|1491.09|184
1746113400000|2025-05-01 15:30:00|1500.42|1494.02|1495.54|1489.14|1501.03|1494.63|1495.54|1489.14|292
1746113700000|2025-05-01 15:35:00|1495.53|1489.13|1498.16|1491.76|1498.21|1491.81|1495.38|1488.98|360
1746114000000|2025-05-01 15:40:00|1498.05|1491.65|1495.51|1489.11|1501.1|1494.7|1495.36|1488.96|208
1746114300000|2025-05-01 15:45:00|1495.48|1489.08|1491.59|1485.19|1496.24|1489.84|1491.21|1484.81|359
1746114600000|2025-05-01 15:50:00|1491.56|1485.16|1491.01|1484.61|1493.05|1486.65|1491.01|1484.61|280
1746114900000|2025-05-01 15:55:00|1490.65|1484.25|1490.5|1484.1|1490.92|1484.52|1489.06|1482.66|195
1746115200000|2025-05-01 16:00:00|1490.57|1484.17|1495.32|1488.92|1495.6|1489.2|1490.57|1484.17|208
1746115500000|2025-05-01 16:05:00|1495.42|1489.02|1498.66|1492.26|1498.66|1492.26|1495.42|1489.02|185
1746115800000|2025-05-01 16:10:00|1499.12|1492.72|1499.77|1493.37|1500.45|1494.05|1498.36|1491.96|132
1746116100000|2025-05-01 16:15:00|1499.74|1493.34|1495.55|1489.15|1499.74|1493.34|1494.82|1488.42|254
1746116400000|2025-05-01 16:20:00|1495.71|1489.31|1495.54|1489.14|1497.26|1490.86|1495.54|1489.14|93
1746116700000|2025-05-01 16:25:00|1495.59|1489.19|1498.82|1492.42|1498.82|1492.42|1495.4|1489|96
1746117000000|2025-05-01 16:30:00|1498.26|1491.86|1500.67|1494.27|1501.1|1494.7|1497.56|1491.16|88
1746117300000|2025-05-01 16:35:00|1500.66|1494.26|1502.17|1495.77|1502.17|1495.77|1499.26|1492.86|189
1746117600000|2025-05-01 16:40:00|1502.86|1496.46|1504.05|1497.65|1504.38|1497.98|1502.77|1496.37|193
1746117900000|2025-05-01 16:45:00|1504.03|1497.63|1498.65|1492.25|1504.2|1497.8|1498.54|1492.14|159
1746118200000|2025-05-01 16:50:00|1498.62|1492.22|1496.09|1489.69|1498.84|1492.44|1494.53|1488.13|326
1746118500000|2025-05-01 16:55:00|1496.08|1489.68|1495.07|1488.67|1497.64|1491.24|1494.53|1488.13|167
1746118800000|2025-05-01 17:00:00|1495|1488.6|1497.6|1491.2|1498.03|1491.63|1493.77|1487.37|260
1746119100000|2025-05-01 17:05:00|1497.59|1491.19|1497.22|1490.82|1498.19|1491.79|1495.57|1489.17|247
1746119400000|2025-05-01 17:10:00|1497.17|1490.77|1494.8|1488.4|1497.17|1490.77|1494.78|1488.38|176
1746119700000|2025-05-01 17:15:00|1494.86|1488.46|1499.34|1492.94|1500.42|1494.02|1494.86|1488.46|248
1746120000000|2025-05-01 17:20:00|1499.35|1492.95|1498.97|1492.57|1501.7|1495.3|1498.97|1492.57|173
1746120300000|2025-05-01 17:25:00|1499|1492.6|1494.76|1488.36|1499.19|1492.79|1494.31|1487.91|133
1746120600000|2025-05-01 17:30:00|1494.78|1488.38|1493.99|1487.59|1495.83|1489.43|1493.26|1486.86|245
1746120900000|2025-05-01 17:35:00|1493.93|1487.53|1489.74|1483.34|1494.38|1487.98|1489.69|1483.29|270
1746121200000|2025-05-01 17:40:00|1489.71|1483.31|1488.57|1482.17|1489.71|1483.31|1487.56|1481.16|203
1746121500000|2025-05-01 17:45:00|1488.65|1482.25|1493.29|1486.89|1493.75|1487.35|1488.65|1482.25|220
1746121800000|2025-05-01 17:50:00|1493.3|1486.9|1497.49|1491.09|1497.49|1491.09|1493.21|1486.81|294
1746122100000|2025-05-01 17:55:00|1497.48|1491.08|1496.45|1490.05|1497.48|1491.08|1495.33|1488.93|220
1746122400000|2025-05-01 18:00:00|1496.41|1490.01|1493.16|1486.76|1498.16|1491.76|1493.08|1486.68|309
1746122700000|2025-05-01 18:05:00|1493.13|1486.73|1491.98|1485.58|1493.91|1487.51|1491.89|1485.49|241
1746123000000|2025-05-01 18:10:00|1492.01|1485.61|1489.36|1482.96|1492.23|1485.83|1489.33|1482.93|285
1746123300000|2025-05-01 18:15:00|1489.37|1482.97|1491.56|1485.16|1491.68|1485.28|1487.89|1481.49|224
1746123600000|2025-05-01 18:20:00|1491.57|1485.17|1489.42|1483.02|1491.57|1485.17|1488.21|1481.81|189
1746123900000|2025-05-01 18:25:00|1489.47|1483.07|1489.44|1483.04|1489.57|1483.17|1486.83|1480.43|163
1746124200000|2025-05-01 18:30:00|1487.9|1481.5|1490.46|1484.06|1490.75|1484.35|1487.76|1481.36|126
1746124500000|2025-05-01 18:35:00|1490.47|1484.07|1490.71|1484.31|1490.75|1484.35|1489.33|1482.93|168
1746124800000|2025-05-01 18:40:00|1491.25|1484.85|1493.62|1487.22|1493.62|1487.22|1491.25|1484.85|119
1746125100000|2025-05-01 18:45:00|1493.63|1487.23|1497.25|1490.85|1497.99|1491.59|1493.41|1487.01|96
1746125400000|2025-05-01 18:50:00|1497.21|1490.81|1495.2|1488.8|1498.11|1491.71|1494.96|1488.56|208
1746125700000|2025-05-01 18:55:00|1495.15|1488.75|1499.38|1492.98|1499.49|1493.09|1495.09|1488.69|142
1746126000000|2025-05-01 19:00:00|1499.44|1493.04|1499.08|1492.68|1499.46|1493.06|1497.81|1491.41|175
1746126300000|2025-05-01 19:05:00|1498.35|1491.95|1496.43|1490.03|1498.35|1491.95|1495.1|1488.7|171
1746126600000|2025-05-01 19:10:00|1496.32|1489.92|1496.76|1490.36|1497.26|1490.86|1494.62|1488.22|247
1746126900000|2025-05-01 19:15:00|1496.77|1490.37|1499.3|1492.9|1499.49|1493.09|1493.51|1487.11|200
1746127200000|2025-05-01 19:20:00|1499.31|1492.91|1498.78|1492.38|1500.2|1493.8|1498.78|1492.38|48
1746127500000|2025-05-01 19:25:00|1498.79|1492.39|1500.2|1493.8|1500.2|1493.8|1498.32|1491.92|139
1746127800000|2025-05-01 19:30:00|1500.88|1494.48|1500.19|1493.79|1501.85|1495.45|1499.76|1493.36|67
1746128100000|2025-05-01 19:35:00|1499.93|1493.53|1495.72|1489.32|1499.96|1493.56|1495.72|1489.32|164
1746128400000|2025-05-01 19:40:00|1495.69|1489.29|1493.09|1486.69|1496.56|1490.16|1492.83|1486.43|145
1746128700000|2025-05-01 19:45:00|1493.11|1486.71|1494.11|1487.71|1494.11|1487.71|1492.52|1486.12|89
1746129000000|2025-05-01 19:50:00|1493.42|1487.02|1492.13|1485.73|1493.74|1487.34|1489.8|1483.4|202
1746129300000|2025-05-01 19:55:00|1492.11|1485.71|1487.94|1481.54|1492.11|1485.71|1487.56|1481.16|259
1746129600000|2025-05-01 20:00:00|1487.92|1481.52|1485.28|1478.88|1489.14|1482.74|1485.28|1478.88|187
1746129900000|2025-05-01 20:05:00|1486.14|1479.74|1487.94|1481.54|1487.94|1481.54|1485.72|1479.32|192
1746130200000|2025-05-01 20:10:00|1487.8|1481.4|1492.2|1485.8|1492.2|1485.8|1486.57|1480.17|141
1746130500000|2025-05-01 20:15:00|1492.98|1486.58|1491.94|1485.54|1495.3|1488.9|1490.92|1484.52|197
1746130800000|2025-05-01 20:20:00|1491.86|1485.46|1492.91|1486.51|1493.43|1487.03|1491.1|1484.7|272
1746131100000|2025-05-01 20:25:00|1492.95|1486.55|1491.85|1485.45|1494.32|1487.92|1491.65|1485.25|138
1746131400000|2025-05-01 20:30:00|1491.97|1485.57|1490.72|1484.32|1493.24|1486.84|1490.6|1484.2|201
1746131700000|2025-05-01 20:35:00|1490.75|1484.35|1492.6|1486.2|1492.6|1486.2|1490.6|1484.2|53
1746132000000|2025-05-01 20:40:00|1493.41|1487.01|1492.9|1486.5|1493.84|1487.44|1492.68|1486.28|75
1746132300000|2025-05-01 20:45:00|1492.38|1485.98|1491.29|1484.89|1493.92|1487.52|1490.4|1484|246
1746132600000|2025-05-01 20:50:00|1491.26|1484.86|1490.65|1484.25|1492.09|1485.69|1490.05|1483.65|188
1746132900000|2025-05-01 20:55:00|1490.62|1484.22|1493.02|1486.62|1494.13|1487.73|1490.05|1483.65|148
1746133200000|2025-05-01 21:00:00|1493|1486.6|1495.16|1488.76|1495.16|1488.76|1492.49|1486.09|126
1746133500000|2025-05-01 21:05:00|1495.32|1488.92|1495.34|1488.94|1495.47|1489.07|1494.53|1488.13|71
1746133800000|2025-05-01 21:10:00|1495.18|1488.78|1497.45|1491.05|1497.74|1491.34|1494.21|1487.81|62
1746134100000|2025-05-01 21:15:00|1497.48|1491.08|1496.48|1490.08|1497.74|1491.34|1495.77|1489.37|166
1746134400000|2025-05-01 21:20:00|1496.5|1490.1|1492.58|1486.18|1496.5|1490.1|1492.57|1486.17|116
1746134700000|2025-05-01 21:25:00|1492.54|1486.14|1491.45|1485.05|1492.54|1486.14|1491.31|1484.91|126
1746135000000|2025-05-01 21:30:00|1491.48|1485.08|1490.05|1483.65|1491.48|1485.08|1490.05|1483.65|78
1746135300000|2025-05-01 21:35:00|1489.59|1483.19|1490.78|1484.38|1490.78|1484.38|1486.17|1479.77|104
1746135600000|2025-05-01 21:40:00|1490.65|1484.25|1490.79|1484.39|1491.5|1485.1|1489.4|1483|111
1746135900000|2025-05-01 21:45:00|1490.84|1484.44|1489.09|1482.69|1491.74|1485.34|1489.09|1482.69|125
1746136200000|2025-05-01 21:50:00|1489.07|1482.67|1489.33|1482.93|1489.35|1482.95|1489.07|1482.67|44
1746136500000|2025-05-01 21:55:00|1489.3|1482.9|1486.89|1480.49|1490.79|1484.39|1486.49|1480.09|152
1746136800000|2025-05-01 22:00:00|1486.96|1480.56|1486.23|1479.83|1490.73|1484.33|1485.35|1478.95|310
1746137100000|2025-05-01 22:05:00|1486.17|1479.77|1486.64|1480.24|1487.48|1481.08|1485.28|1478.88|329
1746137400000|2025-05-01 22:10:00|1486.63|1480.23|1491.91|1485.51|1492.09|1485.69|1486.36|1479.96|211
1746137700000|2025-05-01 22:15:00|1491.95|1485.55|1491.81|1485.41|1492.89|1486.49|1490.86|1484.46|310
1746138000000|2025-05-01 22:20:00|1491.85|1485.45|1490.41|1484.01|1491.9|1485.5|1489.91|1483.51|211
1746138300000|2025-05-01 22:25:00|1490.48|1484.08|1490.83|1484.43|1490.83|1484.43|1488.67|1482.27|140
1746138600000|2025-05-01 22:30:00|1490.77|1484.37|1485.51|1479.11|1490.83|1484.43|1485.42|1479.02|292
1746138900000|2025-05-01 22:35:00|1485.5|1479.1|1485.57|1479.17|1485.95|1479.55|1485.28|1478.88|148
1746139200000|2025-05-01 22:40:00|1485.56|1479.16|1484.85|1478.45|1486.24|1479.84|1484.53|1478.13|177
1746139500000|2025-05-01 22:45:00|1484.82|1478.42|1484.27|1477.87|1486.76|1480.36|1483.96|1477.56|301
1746139800000|2025-05-01 22:50:00|1484.28|1477.88|1486.07|1479.67|1486.17|1479.77|1484.22|1477.82|199
1746140100000|2025-05-01 22:55:00|1486.02|1479.62|1485.46|1479.06|1486.42|1480.02|1484.01|1477.61|204
1746140400000|2025-05-01 23:00:00|1485.47|1479.07|1483.11|1476.71|1486.77|1480.37|1483.11|1476.71|207
1746140700000|2025-05-01 23:05:00|1483.15|1476.75|1482.8|1476.4|1483.21|1476.81|1480.56|1474.16|122
1746141000000|2025-05-01 23:10:00|1482.72|1476.32|1481.34|1474.94|1482.8|1476.4|1481.06|1474.66|162
1746141300000|2025-05-01 23:15:00|1481.33|1474.93|1483.55|1477.15|1483.55|1477.15|1481.17|1474.77|225
1746141600000|2025-05-01 23:20:00|1483.56|1477.16|1485.13|1478.73|1485.42|1479.02|1482.67|1476.27|251
1746141900000|2025-05-01 23:25:00|1485.07|1478.67|1482.98|1476.58|1485.68|1479.28|1482.98|1476.58|207
1746142200000|2025-05-01 23:30:00|1482.97|1476.57|1479.52|1473.12|1482.97|1476.57|1478.99|1472.59|146
1746142500000|2025-05-01 23:35:00|1479.51|1473.11|1478.49|1472.09|1479.51|1473.11|1478.2|1471.8|78
1746142800000|2025-05-01 23:40:00|1478.46|1472.06|1478.2|1471.8|1478.46|1472.06|1478.2|1471.8|71
1746143100000|2025-05-01 23:45:00|1478.35|1471.95|1478.2|1471.8|1478.98|1472.58|1478.2|1471.8|59
1746143400000|2025-05-01 23:50:00|1478.43|1472.03|1478.41|1472.01|1479.06|1472.66|1478.2|1471.8|105
1746143700000|2025-05-01 23:55:00|1478.4|1472|1478.33|1471.93|1479.03|1472.63|1478.2|1471.8|151
1746057600000|2025-05-01 00:00:00|1432.87|1426.47|1436.12|1429.72|1436.12|1429.72|1432.87|1426.47|202
1746057900000|2025-05-01 00:05:00|1436.1|1429.7|1438.35|1431.95|1438.37|1431.97|1435.72|1429.32|261
1746058200000|2025-05-01 00:10:00|1438.38|1431.98|1437.84|1431.44|1439.33|1432.93|1437.69|1431.29|263
1746058500000|2025-05-01 00:15:00|1437.85|1431.45|1438.87|1432.47|1439.56|1433.16|1436.69|1430.29|287
1746058800000|2025-05-01 00:20:00|1438.92|1432.52|1440.19|1433.79|1440.19|1433.79|1437.89|1431.49|102
1746059100000|2025-05-01 00:25:00|1440.12|1433.72|1441.7|1435.3|1442.46|1436.06|1439.75|1433.35|181
1746059400000|2025-05-01 00:30:00|1441.74|1435.34|1441.14|1434.74|1441.74|1435.34|1438.74|1432.34|277
1746059700000|2025-05-01 00:35:00|1441.11|1434.71|1443|1436.6|1443.45|1437.05|1439.83|1433.43|234
1746060000000|2025-05-01 00:40:00|1443.03|1436.63|1443.87|1437.47|1444.43|1438.03|1443.03|1436.63|91
1746060300000|2025-05-01 00:45:00|1443.82|1437.42|1446.12|1439.72|1446.12|1439.72|1443.56|1437.16|65
1746060600000|2025-05-01 00:50:00|1445.88|1439.48|1447.45|1441.05|1447.45|1441.05|1445.4|1439|61
1746060900000|2025-05-01 00:55:00|1447.35|1440.95|1447.44|1441.04|1447.44|1441.04|1446.12|1439.72|86
1746061200000|2025-05-01 01:00:00|1447.6|1441.2|1452.33|1445.93|1452.33|1445.93|1447.6|1441.2|53
1746061500000|2025-05-01 01:05:00|1452.01|1445.61|1455.91|1449.51|1457.53|1451.13|1451.42|1445.02|149
1746061800000|2025-05-01 01:10:00|1455.96|1449.56|1454.02|1447.62|1456.16|1449.76|1453.05|1446.65|223
1746062100000|2025-05-01 01:15:00|1454|1447.6|1454.59|1448.19|1456.66|1450.26|1453.52|1447.12|194
1746062400000|2025-05-01 01:20:00|1454.56|1448.16|1453.21|1446.81|1456.24|1449.84|1452.77|1446.37|286
1746062700000|2025-05-01 01:25:00|1453.23|1446.83|1452.27|1445.87|1454.18|1447.78|1451.79|1445.39|296
1746063000000|2025-05-01 01:30:00|1452.17|1445.77|1453.77|1447.37|1453.87|1447.47|1450.85|1444.45|284
1746063300000|2025-05-01 01:35:00|1453.79|1447.39|1452.79|1446.39|1455.5|1449.1|1452.79|1446.39|185
1746063600000|2025-05-01 01:40:00|1452.31|1445.91|1452.7|1446.3|1453.14|1446.74|1449.61|1443.21|279
1746063900000|2025-05-01 01:45:00|1452.69|1446.29|1449.21|1442.81|1452.7|1446.3|1448.82|1442.42|239
1746064200000|2025-05-01 01:50:00|1449.2|1442.8|1452.79|1446.39|1452.79|1446.39|1449.09|1442.69|202
1746064500000|2025-05-01 01:55:00|1453.32|1446.92|1457.72|1451.32|1457.72|1451.32|1453.32|1446.92|304
1746064800000|2025-05-01 02:00:00|1458.27|1451.87|1458.1|1451.7|1458.85|1452.45|1456.04|1449.64|253
1746065100000|2025-05-01 02:05:00|1458.08|1451.68|1464.35|1457.95|1464.49|1458.09|1457.32|1450.92|62
1746065400000|2025-05-01 02:10:00|1464.33|1457.93|1463.71|1457.31|1466.37|1459.97|1462.9|1456.5|203
1746065700000|2025-05-01 02:15:00|1463.73|1457.33|1466.87|1460.47|1466.87|1460.47|1463.73|1457.33|211
1746066000000|2025-05-01 02:20:00|1466.76|1460.36|1466.45|1460.05|1467.17|1460.77|1464.78|1458.38|255
1746066300000|2025-05-01 02:25:00|1466.43|1460.03|1467.63|1461.23|1467.74|1461.34|1465.89|1459.49|195
1746066600000|2025-05-01 02:30:00|1467.49|1461.09|1466.01|1459.61|1468.03|1461.63|1465.1|1458.7|302
1746066900000|2025-05-01 02:35:00|1466|1459.6|1468.17|1461.77|1469.67|1463.27|1465.98|1459.58|202
1746067200000|2025-05-01 02:40:00|1468.29|1461.89|1465.6|1459.2|1469.47|1463.07|1464.88|1458.48|280
1746067500000|2025-05-01 02:45:00|1465.65|1459.25|1464.2|1457.8|1466.67|1460.27|1464.2|1457.8|213
1746067800000|2025-05-01 02:50:00|1464.21|1457.81|1460.28|1453.88|1464.45|1458.05|1460.14|1453.74|240
1746068100000|2025-05-01 02:55:00|1460.24|1453.84|1459.64|1453.24|1461.4|1455|1458.41|1452.01|275
1746068400000|2025-05-01 03:00:00|1459.65|1453.25|1462.17|1455.77|1462.42|1456.02|1459.29|1452.89|250
1746068700000|2025-05-01 03:05:00|1462.19|1455.79|1464.07|1457.67|1465.41|1459.01|1462.14|1455.74|149
1746069000000|2025-05-01 03:10:00|1463.97|1457.57|1461.21|1454.81|1466.19|1459.79|1461.02|1454.62|250
1746069300000|2025-05-01 03:15:00|1461.22|1454.82|1457.98|1451.58|1462.48|1456.08|1457.76|1451.36|296
1746069600000|2025-05-01 03:20:00|1457.97|1451.57|1460.8|1454.4|1461.06|1454.66|1457.42|1451.02|242
1746069900000|2025-05-01 03:25:00|1460.84|1454.44|1460.94|1454.54|1461.06|1454.66|1460.28|1453.88|219
1746070200000|2025-05-01 03:30:00|1460.95|1454.55|1460.32|1453.92|1462.05|1455.65|1458.07|1451.67|309
1746070500000|2025-05-01 03:35:00|1460.36|1453.96|1462.28|1455.88|1463.29|1456.89|1460.32|1453.92|214
1746070800000|2025-05-01 03:40:00|1462.3|1455.9|1461.68|1455.28|1462.71|1456.31|1459.16|1452.76|294
1746071100000|2025-05-01 03:45:00|1461.66|1455.26|1459.77|1453.37|1461.9|1455.5|1458.94|1452.54|253
1746071400000|2025-05-01 03:50:00|1459.8|1453.4|1456.39|1449.99|1460.35|1453.95|1456.31|1449.91|289
1746071700000|2025-05-01 03:55:00|1456.34|1449.94|1456.8|1450.4|1457.02|1450.62|1455.43|1449.03|224
1746072000000|2025-05-01 04:00:00|1456.89|1450.49|1455.26|1448.86|1457.19|1450.79|1454.6|1448.2|167
1746072300000|2025-05-01 04:05:00|1455.58|1449.18|1457.2|1450.8|1457.2|1450.8|1455.58|1449.18|124
1746072600000|2025-05-01 04:10:00|1457.52|1451.12|1457.42|1451.02|1459.09|1452.69|1457.2|1450.8|86
1746072900000|2025-05-01 04:15:00|1457.08|1450.68|1454.02|1447.62|1458.06|1451.66|1453.51|1447.11|325
1746073200000|2025-05-01 04:20:00|1454.04|1447.64|1455.84|1449.44|1455.84|1449.44|1453.98|1447.58|86
1746073500000|2025-05-01 04:25:00|1455.66|1449.26|1453.17|1446.77|1455.84|1449.44|1453.17|1446.77|151
1746073800000|2025-05-01 04:30:00|1453.14|1446.74|1452.47|1446.07|1453.59|1447.19|1452.33|1445.93|176
1746074100000|2025-05-01 04:35:00|1452.46|1446.06|1452.49|1446.09|1453.44|1447.04|1452.33|1445.93|154
1746074400000|2025-05-01 04:40:00|1452.48|1446.08|1454.06|1447.66|1454.14|1447.74|1452.33|1445.93|229
1746074700000|2025-05-01 04:45:00|1454.05|1447.65|1454.06|1447.66|1454.21|1447.81|1452.52|1446.12|276
1746075000000|2025-05-01 04:50:00|1453.93|1447.53|1453.44|1447.04|1454.05|1447.65|1453.04|1446.64|215
1746075300000|2025-05-01 04:55:00|1453.45|1447.05|1455.84|1449.44|1455.84|1449.44|1453.45|1447.05|49
1746075600000|2025-05-01 05:00:00|1456.08|1449.68|1459.63|1453.23|1461.64|1455.24|1456.08|1449.68|203
1746075900000|2025-05-01 05:05:00|1459.62|1453.22|1461.82|1455.42|1462.2|1455.8|1458.78|1452.38|255
1746076200000|2025-05-01 05:10:00|1462.03|1455.63|1466.01|1459.61|1466.58|1460.18|1461.9|1455.5|113
1746076500000|2025-05-01 05:15:00|1465.98|1459.58|1466.31|1459.91|1467|1460.6|1465.4|1459|109
1746076800000|2025-05-01 05:20:00|1466.21|1459.81|1468.17|1461.77|1468.21|1461.81|1464.3|1457.9|147
1746077100000|2025-05-01 05:25:00|1468.12|1461.72|1469.11|1462.71|1469.23|1462.83|1467.61|1461.21|123
1746077400000|2025-05-01 05:30:00|1469.14|1462.74|1470.08|1463.68|1470.45|1464.05|1468.28|1461.88|237
1746077700000|2025-05-01 05:35:00|1470.06|1463.66|1470.49|1464.09|1470.7|1464.3|1469.61|1463.21|91
1746078000000|2025-05-01 05:40:00|1470.51|1464.11|1472.28|1465.88|1473.38|1466.98|1469.6|1463.2|162
1746078300000|2025-05-01 05:45:00|1472.15|1465.75|1470.05|1463.65|1476.17|1469.77|1470.05|1463.65|265
1746078600000|2025-05-01 05:50:00|1470.04|1463.64|1469.04|1462.64|1470.35|1463.95|1468.32|1461.92|186
1746078900000|2025-05-01 05:55:00|1469.06|1462.66|1470.37|1463.97|1470.83|1464.43|1468.93|1462.53|165
1746079200000|2025-05-01 06:00:00|1470.36|1463.96|1469.4|1463|1471.46|1465.06|1469.4|1463|249
1746079500000|2025-05-01 06:05:00|1469.39|1462.99|1466.43|1460.03|1469.39|1462.99|1466.34|1459.94|219
1746079800000|2025-05-01 06:10:00|1466.46|1460.06|1465.9|1459.5|1467.5|1461.1|1465.32|1458.92|197
1746080100000|2025-05-01 06:15:00|1466.58|1460.18|1466.13|1459.73|1467.25|1460.85|1464.86|1458.46|142
1746080400000|2025-05-01 06:20:00|1466.14|1459.74|1464.55|1458.15|1466.87|1460.47|1464.54|1458.14|179
1746080700000|2025-05-01 06:25:00|1464.58|1458.18|1464.39|1457.99|1464.74|1458.34|1464.3|1457.9|47
1746081000000|2025-05-01 06:30:00|1464.5|1458.1|1464.74|1458.34|1464.74|1458.34|1463.98|1457.58|102
1746081300000|2025-05-01 06:35:00|1464.73|1458.33|1463.98|1457.58|1464.74|1458.34|1463.98|1457.58|51
1746081600000|2025-05-01 06:40:00|1463.99|1457.59|1462.74|1456.34|1463.99|1457.59|1462.14|1455.74|93
1746081900000|2025-05-01 06:45:00|1462.77|1456.37|1462.63|1456.23|1462.93|1456.53|1461.42|1455.02|216
1746082200000|2025-05-01 06:50:00|1462.62|1456.22|1463.49|1457.09|1463.95|1457.55|1462|1455.6|246
1746082500000|2025-05-01 06:55:00|1463.54|1457.14|1464.74|1458.34|1464.74|1458.34|1463.14|1456.74|136
1746082800000|2025-05-01 07:00:00|1464.69|1458.29|1464.74|1458.34|1464.74|1458.34|1462.05|1455.65|205
1746083100000|2025-05-01 07:05:00|1465.29|1458.89|1467.75|1461.35|1468.09|1461.69|1465.29|1458.89|142
1746083400000|2025-05-01 07:10:00|1467.73|1461.33|1469.42|1463.02|1469.58|1463.18|1467.13|1460.73|193
1746083700000|2025-05-01 07:15:00|1469.3|1462.9|1467.59|1461.19|1469.3|1462.9|1467.18|1460.78|341
1746084000000|2025-05-01 07:20:00|1467.57|1461.17|1470.2|1463.8|1470.2|1463.8|1467.57|1461.17|219
1746084300000|2025-05-01 07:25:00|1470.42|1464.02|1471.73|1465.33|1472.43|1466.03|1470.42|1464.02|36
1746084600000|2025-05-01 07:30:00|1471.71|1465.31|1474.14|1467.74|1474.14|1467.74|1471.58|1465.18|231
1746084900000|2025-05-01 07:35:00|1474.24|1467.84|1475.16|1468.76|1475.72|1469.32|1474.24|1467.84|74
1746085200000|2025-05-01 07:40:00|1475.17|1468.77|1475.26|1468.86|1477.27|1470.87|1473.89|1467.49|271
1746085500000|2025-05-01 07:45:00|1475.25|1468.85|1475.13|1468.73|1477.16|1470.76|1474.7|1468.3|272
1746085800000|2025-05-01 07:50:00|1475.1|1468.7|1477.02|1470.62|1477.17|1470.77|1475.03|1468.63|120
1746086100000|2025-05-01 07:55:00|1477.04|1470.64|1476.01|1469.61|1477.46|1471.06|1476.01|1469.61|170
1746086400000|2025-05-01 08:00:00|1475.99|1469.59|1476.48|1470.08|1478.78|1472.38|1475.69|1469.29|131
1746086700000|2025-05-01 08:05:00|1476.46|1470.06|1475.46|1469.06|1476.8|1470.4|1473.73|1467.33|218
1746087000000|2025-05-01 08:10:00|1475.44|1469.04|1478.13|1471.73|1478.78|1472.38|1475.44|1469.04|190
1746087300000|2025-05-01 08:15:00|1478.1|1471.7|1484.15|1477.75|1484.99|1478.59|1478.1|1471.7|163
1746087600000|2025-05-01 08:20:00|1483.48|1477.08|1483.18|1476.78|1483.88|1477.48|1482.11|1475.71|251
1746087900000|2025-05-01 08:25:00|1483.2|1476.8|1485.76|1479.36|1485.76|1479.36|1482.58|1476.18|56
1746088200000|2025-05-01 08:30:00|1486.34|1479.94|1488.24|1481.84|1489.3|1482.9|1486.34|1479.94|70
1746088500000|2025-05-01 08:35:00|1488.32|1481.92|1484.45|1478.05|1489.3|1482.9|1484.13|1477.73|274
1746088800000|2025-05-01 08:40:00|1484.29|1477.89|1484.2|1477.8|1484.38|1477.98|1483.71|1477.31|45
1746089100000|2025-05-01 08:45:00|1484.97|1478.57|1488.91|1482.51|1488.92|1482.52|1484.1|1477.7|183
1746089400000|2025-05-01 08:50:00|1488.9|1482.5|1489.83|1483.43|1489.83|1483.43|1488.2|1481.8|115
1746089700000|2025-05-01 08:55:00|1489.87|1483.47|1492.85|1486.45|1493.03|1486.63|1489.87|1483.47|164
1746090000000|2025-05-01 09:00:00|1492.83|1486.43|1493.03|1486.63|1493.03|1486.63|1491.52|1485.12|129
1746090300000|2025-05-01 09:05:00|1493.12|1486.72|1492.71|1486.31|1495.6|1489.2|1492.56|1486.16|166
1746090600000|2025-05-01 09:10:00|1492.69|1486.29|1491.12|1484.72|1492.69|1486.29|1490.51|1484.11|204
1746090900000|2025-05-01 09:15:00|1491.22|1484.82|1492.53|1486.13|1493.81|1487.41|1491.22|1484.82|89
1746091200000|2025-05-01 09:20:00|1492.22|1485.82|1493.48|1487.08|1494.12|1487.72|1491.58|1485.18|224
1746091500000|2025-05-01 09:25:00|1493.52|1487.12|1494.23|1487.83|1494.94|1488.54|1492.76|1486.36|184
1746091800000|2025-05-01 09:30:00|1494.24|1487.84|1491.28|1484.88|1494.24|1487.84|1490.44|1484.04|276
1746092100000|2025-05-01 09:35:00|1491.45|1485.05|1492.28|1485.88|1493.26|1486.86|1490.17|1483.77|254
1746092400000|2025-05-01 09:40:00|1492.37|1485.97|1492.23|1485.83|1492.57|1486.17|1490.77|1484.37|264
1746092700000|2025-05-01 09:45:00|1492.25|1485.85|1494|1487.6|1494.31|1487.91|1492.23|1485.83|189
1746093000000|2025-05-01 09:50:00|1494.11|1487.71|1494|1487.6|1495.66|1489.26|1494|1487.6|269
1746093300000|2025-05-01 09:55:00|1494.18|1487.78|1490|1483.6|1495.31|1488.91|1489.93|1483.53|174
1746093600000|2025-05-01 10:00:00|1490.01|1483.61|1492.87|1486.47|1493.57|1487.17|1490.01|1483.61|224
1746093900000|2025-05-01 10:05:00|1492.88|1486.48|1492.32|1485.92|1495.5|1489.1|1492.14|1485.74|232
1746094200000|2025-05-01 10:10:00|1492.33|1485.93|1492.81|1486.41|1493.92|1487.52|1491.94|1485.54|250
1746094500000|2025-05-01 10:15:00|1492.83|1486.43|1499.25|1492.85|1499.25|1492.85|1492.81|1486.41|135
1746094800000|2025-05-01 10:20:00|1499.36|1492.96|1500.57|1494.17|1501.34|1494.94|1497.55|1491.15|334
1746095100000|2025-05-01 10:25:00|1500.56|1494.16|1503.2|1496.8|1503.2|1496.8|1500.56|1494.16|108
1746095400000|2025-05-01 10:30:00|1503.37|1496.97|1497.78|1491.38|1504.57|1498.17|1497.78|1491.38|430
1746095700000|2025-05-01 10:35:00|1497.76|1491.36|1496.09|1489.69|1499.32|1492.92|1496.02|1489.62|209
1746096000000|2025-05-01 10:40:00|1496.07|1489.67|1497.74|1491.34|1497.74|1491.34|1494.77|1488.37|110
1746096300000|2025-05-01 10:45:00|1497.92|1491.52|1493.96|1487.56|1498.27|1491.87|1493.16|1486.76|241
1746096600000|2025-05-01 10:50:00|1493.97|1487.57|1499.52|1493.12|1499.73|1493.33|1493.94|1487.54|265
1746096900000|2025-05-01 10:55:00|1499.55|1493.15|1500.83|1494.43|1501.36|1494.96|1499.2|1492.8|259
1746097200000|2025-05-01 11:00:00|1500.56|1494.16|1502.75|1496.35|1504.36|1497.96|1500.44|1494.04|447
1746097500000|2025-05-01 11:05:00|1502.73|1496.33|1498.38|1491.98|1503.11|1496.71|1497.5|1491.1|398
1746097800000|2025-05-01 11:10:00|1498.31|1491.91|1499.88|1493.48|1500.84|1494.44|1498.15|1491.75|275
1746098100000|2025-05-01 11:15:00|1499.94|1493.54|1501.59|1495.19|1501.59|1495.19|1497.96|1491.56|297
1746098400000|2025-05-01 11:20:00|1501.93|1495.53|1498.92|1492.52|1502.29|1495.89|1498.92|1492.52|281
1746098700000|2025-05-01 11:25:00|1499.01|1492.61|1497.81|1491.41|1499.06|1492.66|1495.87|1489.47|216
1746099000000|2025-05-01 11:30:00|1497.84|1491.44|1499.96|1493.56|1502.04|1495.64|1497.84|1491.44|155
1746099300000|2025-05-01 11:35:00|1499.93|1493.53|1502.12|1495.72|1502.17|1495.77|1499.93|1493.53|178
1746099600000|2025-05-01 11:40:00|1502.2|1495.8|1502.23|1495.83|1502.87|1496.47|1501.35|1494.95|133
1746099900000|2025-05-01 11:45:00|1502.34|1495.94|1501.83|1495.43|1503.42|1497.02|1501.55|1495.15|250
1746100200000|2025-05-01 11:50:00|1501.81|1495.41|1502.29|1495.89|1503.56|1497.16|1501.81|1495.41|173
1746100500000|2025-05-01 11:55:00|1502.27|1495.87|1501.65|1495.25|1502.36|1495.96|1500.55|1494.15|156
1746100800000|2025-05-01 12:00:00|1501.64|1495.24|1501.32|1494.92|1502.78|1496.38|1500.79|1494.39|175
1746101100000|2025-05-01 12:05:00|1501.29|1494.89|1502.95|1496.55|1503.43|1497.03|1501.17|1494.77|108
1746101400000|2025-05-01 12:10:00|1502.94|1496.54|1502.96|1496.56|1503.42|1497.02|1502.14|1495.74|189
1746101700000|2025-05-01 12:15:00|1502.26|1495.86|1498.42|1492.02|1502.26|1495.86|1498.17|1491.77|125
1746102000000|2025-05-01 12:20:00|1498.45|1492.05|1500.19|1493.79|1500.19|1493.79|1498.24|1491.84|230
1746102300000|2025-05-01 12:25:00|1499.75|1493.35|1497.09|1490.69|1499.75|1493.35|1496.87|1490.47|117
1746102600000|2025-05-01 12:30:00|1497.04|1490.64|1496.31|1489.91|1498.06|1491.66|1494.26|1487.86|182
1746102900000|2025-05-01 12:35:00|1496.3|1489.9|1495.03|1488.63|1497.2|1490.8|1494.54|1488.14|226
1746103200000|2025-05-01 12:40:00|1495.02|1488.62|1499.04|1492.64|1499.28|1492.88|1495.02|1488.62|171
1746103500000|2025-05-01 12:45:00|1499.02|1492.62|1498.06|1491.66|1499.51|1493.11|1495.85|1489.45|261
1746103800000|2025-05-01 12:50:00|1498.03|1491.63|1498.19|1491.79|1498.57|1492.17|1496.99|1490.59|137
1746104100000|2025-05-01 12:55:00|1497.42|1491.02|1496.79|1490.39|1498.31|1491.91|1496.79|1490.39|157
1746104400000|2025-05-01 13:00:00|1496.78|1490.38|1494.81|1488.41|1497.23|1490.83|1492.73|1486.33|198
1746104700000|2025-05-01 13:05:00|1494.77|1488.37|1496.4|1490|1497.14|1490.74|1494.65|1488.25|139
1746105000000|2025-05-01 13:10:00|1496.69|1490.29|1498.12|1491.72|1498.28|1491.88|1496.69|1490.29|153
1746105300000|2025-05-01 13:15:00|1498.11|1491.71|1497.04|1490.64|1498.3|1491.9|1495.45|1489.05|196
1746105600000|2025-05-01 13:20:00|1497.03|1490.63|1498.94|1492.54|1499.49|1493.09|1497|1490.6|189
1746105900000|2025-05-01 13:25:00|1499.1|1492.7|1498.28|1491.88|1499.1|1492.7|1496.25|1489.85|176
1746106200000|2025-05-01 13:30:00|1497.35|1490.95|1491.51|1485.11|1498.28|1491.88|1491.12|1484.72|424
1746106500000|2025-05-01 13:35:00|1491.14|1484.74|1488.01|1481.61|1492.83|1486.43|1487.39|1480.99|444
1746106800000|2025-05-01 13:40:00|1488.02|1481.62|1486.05|1479.65|1489.22|1482.82|1483.39|1476.99|385
1746107100000|2025-05-01 13:45:00|1485.49|1479.09|1487.29|1480.89|1488.15|1481.75|1483.11|1476.71|135
1746107400000|2025-05-01 13:50:00|1487.3|1480.9|1483.11|1476.71|1488.53|1482.13|1483.11|1476.71|246
1746107700000|2025-05-01 13:55:00|1482.14|1475.74|1474.6|1468.2|1482.14|1475.74|1474.6|1468.2|290
1746108000000|2025-05-01 14:00:00|1474.59|1468.19|1482.01|1475.61|1482.49|1476.09|1474.59|1468.19|332
1746108300000|2025-05-01 14:05:00|1482.8|1476.4|1483.92|1477.52|1485.52|1479.12|1481.15|1474.75|378
1746108600000|2025-05-01 14:10:00|1483.91|1477.51|1486.09|1479.69|1486.27|1479.87|1481.18|1474.78|318
1746108900000|2025-05-01 14:15:00|1486.12|1479.72|1486.43|1480.03|1489.18|1482.78|1485.81|1479.41|170
1746109200000|2025-05-01 14:20:00|1486.63|1480.23|1485.61|1479.21|1487.91|1481.51|1483.73|1477.33|316
1746109500000|2025-05-01 14:25:00|1485.92|1479.52|1488.19|1481.79|1488.19|1481.79|1485.26|1478.86|290
1746109800000|2025-05-01 14:30:00|1488.39|1481.99|1489|1482.6|1490.05|1483.65|1485.42|1479.02|301
1746110100000|2025-05-01 14:35:00|1488.99|1482.59|1489.89|1483.49|1491.65|1485.25|1488.33|1481.93|278
1746110400000|2025-05-01 14:40:00|1489.92|1483.52|1488.38|1481.98|1492.17|1485.77|1488.38|1481.98|92
1746110700000|2025-05-01 14:45:00|1488.33|1481.93|1491.91|1485.51|1491.91|1485.51|1488.12|1481.72|88
1746111000000|2025-05-01 14:50:00|1491.93|1485.53|1491.49|1485.09|1492.64|1486.24|1490.41|1484.01|231
1746111300000|2025-05-01 14:55:00|1491.31|1484.91|1496.21|1489.81|1496.21|1489.81|1491.31|1484.91|128
1746111600000|2025-05-01 15:00:00|1496.3|1489.9|1496.71|1490.31|1498.18|1491.78|1494.26|1487.86|341
1746111900000|2025-05-01 15:05:00|1496.69|1490.29|1496.47|1490.07|1497.32|1490.92|1493.55|1487.15|374
1746112200000|2025-05-01 15:10:00|1496.46|1490.06|1506.12|1499.72|1506.12|1499.72|1496.46|1490.06|349
1746112500000|2025-05-01 15:15:00|1506.13|1499.73|1502.69|1496.29|1506.13|1499.73|1502.02|1495.62|375
1746112800000|2025-05-01 15:20:00|1502.7|1496.3|1497.49|1491.09|1502.82|1496.42|1497.49|1491.09|374
1746113100000|2025-05-01 15:25:00|1497.51|1491.11|1500.33|1493.93|1501.99|1495.59|1497.49|1491.09|184
1746113400000|2025-05-01 15:30:00|1500.42|1494.02|1495.54|1489.14|1501.03|1494.63|1495.54|1489.14|292
1746113700000|2025-05-01 15:35:00|1495.53|1489.13|1498.16|1491.76|1498.21|1491.81|1495.38|1488.98|360
1746114000000|2025-05-01 15:40:00|1498.05|1491.65|1495.51|1489.11|1501.1|1494.7|1495.36|1488.96|208
1746114300000|2025-05-01 15:45:00|1495.48|1489.08|1491.59|1485.19|1496.24|1489.84|1491.21|1484.81|359
1746114600000|2025-05-01 15:50:00|1491.56|1485.16|1491.01|1484.61|1493.05|1486.65|1491.01|1484.61|280
1746114900000|2025-05-01 15:55:00|1490.65|1484.25|1490.5|1484.1|1490.92|1484.52|1489.06|1482.66|195
1746115200000|2025-05-01 16:00:00|1490.57|1484.17|1495.32|1488.92|1495.6|1489.2|1490.57|1484.17|208
1746115500000|2025-05-01 16:05:00|1495.42|1489.02|1498.66|1492.26|1498.66|1492.26|1495.42|1489.02|185
1746115800000|2025-05-01 16:10:00|1499.12|1492.72|1499.77|1493.37|1500.45|1494.05|1498.36|1491.96|132
1746116100000|2025-05-01 16:15:00|1499.74|1493.34|1495.55|1489.15|1499.74|1493.34|1494.82|1488.42|254
1746116400000|2025-05-01 16:20:00|1495.71|1489.31|1495.54|1489.14|1497.26|1490.86|1495.54|1489.14|93
1746116700000|2025-05-01 16:25:00|1495.59|1489.19|1498.82|1492.42|1498.82|1492.42|1495.4|1489|96
1746117000000|2025-05-01 16:30:00|1498.26|1491.86|1500.67|1494.27|1501.1|1494.7|1497.56|1491.16|88
1746117300000|2025-05-01 16:35:00|1500.66|1494.26|1502.17|1495.77|1502.17|1495.77|1499.26|1492.86|189
1746117600000|2025-05-01 16:40:00|1502.86|1496.46|1504.05|1497.65|1504.38|1497.98|1502.77|1496.37|193
1746117900000|2025-05-01 16:45:00|1504.03|1497.63|1498.65|1492.25|1504.2|1497.8|1498.54|1492.14|159
1746118200000|2025-05-01 16:50:00|1498.62|1492.22|1496.09|1489.69|1498.84|1492.44|1494.53|1488.13|326
1746118500000|2025-05-01 16:55:00|1496.08|1489.68|1495.07|1488.67|1497.64|1491.24|1494.53|1488.13|167
1746118800000|2025-05-01 17:00:00|1495|1488.6|1497.6|1491.2|1498.03|1491.63|1493.77|1487.37|260
1746119100000|2025-05-01 17:05:00|1497.59|1491.19|1497.22|1490.82|1498.19|1491.79|1495.57|1489.17|247
1746119400000|2025-05-01 17:10:00|1497.17|1490.77|1494.8|1488.4|1497.17|1490.77|1494.78|1488.38|176
1746119700000|2025-05-01 17:15:00|1494.86|1488.46|1499.34|1492.94|1500.42|1494.02|1494.86|1488.46|248
1746120000000|2025-05-01 17:20:00|1499.35|1492.95|1498.97|1492.57|1501.7|1495.3|1498.97|1492.57|173
1746120300000|2025-05-01 17:25:00|1499|1492.6|1494.76|1488.36|1499.19|1492.79|1494.31|1487.91|133
1746120600000|2025-05-01 17:30:00|1494.78|1488.38|1493.99|1487.59|1495.83|1489.43|1493.26|1486.86|245
1746120900000|2025-05-01 17:35:00|1493.93|1487.53|1489.74|1483.34|1494.38|1487.98|1489.69|1483.29|270
1746121200000|2025-05-01 17:40:00|1489.71|1483.31|1488.57|1482.17|1489.71|1483.31|1487.56|1481.16|203
1746121500000|2025-05-01 17:45:00|1488.65|1482.25|1493.29|1486.89|1493.75|1487.35|1488.65|1482.25|220
1746121800000|2025-05-01 17:50:00|1493.3|1486.9|1497.49|1491.09|1497.49|1491.09|1493.21|1486.81|294
1746122100000|2025-05-01 17:55:00|1497.48|1491.08|1496.45|1490.05|1497.48|1491.08|1495.33|1488.93|220
1746122400000|2025-05-01 18:00:00|1496.41|1490.01|1493.16|1486.76|1498.16|1491.76|1493.08|1486.68|309
1746122700000|2025-05-01 18:05:00|1493.13|1486.73|1491.98|1485.58|1493.91|1487.51|1491.89|1485.49|241
1746123000000|2025-05-01 18:10:00|1492.01|1485.61|1489.36|1482.96|1492.23|1485.83|1489.33|1482.93|285
1746123300000|2025-05-01 18:15:00|1489.37|1482.97|1491.56|1485.16|1491.68|1485.28|1487.89|1481.49|224
1746123600000|2025-05-01 18:20:00|1491.57|1485.17|1489.42|1483.02|1491.57|1485.17|1488.21|1481.81|189
1746123900000|2025-05-01 18:25:00|1489.47|1483.07|1489.44|1483.04|1489.57|1483.17|1486.83|1480.43|163
1746124200000|2025-05-01 18:30:00|1487.9|1481.5|1490.46|1484.06|1490.75|1484.35|1487.76|1481.36|126
1746124500000|2025-05-01 18:35:00|1490.47|1484.07|1490.71|1484.31|1490.75|1484.35|1489.33|1482.93|168
1746124800000|2025-05-01 18:40:00|1491.25|1484.85|1493.62|1487.22|1493.62|1487.22|1491.25|1484.85|119
1746125100000|2025-05-01 18:45:00|1493.63|1487.23|1497.25|1490.85|1497.99|1491.59|1493.41|1487.01|96
1746125400000|2025-05-01 18:50:00|1497.21|1490.81|1495.2|1488.8|1498.11|1491.71|1494.96|1488.56|208
1746125700000|2025-05-01 18:55:00|1495.15|1488.75|1499.38|1492.98|1499.49|1493.09|1495.09|1488.69|142
1746126000000|2025-05-01 19:00:00|1499.44|1493.04|1499.08|1492.68|1499.46|1493.06|1497.81|1491.41|175
1746126300000|2025-05-01 19:05:00|1498.35|1491.95|1496.43|1490.03|1498.35|1491.95|1495.1|1488.7|171
1746126600000|2025-05-01 19:10:00|1496.32|1489.92|1496.76|1490.36|1497.26|1490.86|1494.62|1488.22|247
1746126900000|2025-05-01 19:15:00|1496.77|1490.37|1499.3|1492.9|1499.49|1493.09|1493.51|1487.11|200
1746127200000|2025-05-01 19:20:00|1499.31|1492.91|1498.78|1492.38|1500.2|1493.8|1498.78|1492.38|48
1746127500000|2025-05-01 19:25:00|1498.79|1492.39|1500.2|1493.8|1500.2|1493.8|1498.32|1491.92|139
1746127800000|2025-05-01 19:30:00|1500.88|1494.48|1500.19|1493.79|1501.85|1495.45|1499.76|1493.36|67
1746128100000|2025-05-01 19:35:00|1499.93|1493.53|1495.72|1489.32|1499.96|1493.56|1495.72|1489.32|164
1746128400000|2025-05-01 19:40:00|1495.69|1489.29|1493.09|1486.69|1496.56|1490.16|1492.83|1486.43|145
1746128700000|2025-05-01 19:45:00|1493.11|1486.71|1494.11|1487.71|1494.11|1487.71|1492.52|1486.12|89
1746129000000|2025-05-01 19:50:00|1493.42|1487.02|1492.13|1485.73|1493.74|1487.34|1489.8|1483.4|202
1746129300000|2025-05-01 19:55:00|1492.11|1485.71|1487.94|1481.54|1492.11|1485.71|1487.56|1481.16|259
1746129600000|2025-05-01 20:00:00|1487.92|1481.52|1485.28|1478.88|1489.14|1482.74|1485.28|1478.88|187
1746129900000|2025-05-01 20:05:00|1486.14|1479.74|1487.94|1481.54|1487.94|1481.54|1485.72|1479.32|192
1746130200000|2025-05-01 20:10:00|1487.8|1481.4|1492.2|1485.8|1492.2|1485.8|1486.57|1480.17|141
1746130500000|2025-05-01 20:15:00|1492.98|1486.58|1491.94|1485.54|1495.3|1488.9|1490.92|1484.52|197
1746130800000|2025-05-01 20:20:00|1491.86|1485.46|1492.91|1486.51|1493.43|1487.03|1491.1|1484.7|272
1746131100000|2025-05-01 20:25:00|1492.95|1486.55|1491.85|1485.45|1494.32|1487.92|1491.65|1485.25|138
1746131400000|2025-05-01 20:30:00|1491.97|1485.57|1490.72|1484.32|1493.24|1486.84|1490.6|1484.2|201
1746131700000|2025-05-01 20:35:00|1490.75|1484.35|1492.6|1486.2|1492.6|1486.2|1490.6|1484.2|53
1746132000000|2025-05-01 20:40:00|1493.41|1487.01|1492.9|1486.5|1493.84|1487.44|1492.68|1486.28|75
1746132300000|2025-05-01 20:45:00|1492.38|1485.98|1491.29|1484.89|1493.92|1487.52|1490.4|1484|246
1746132600000|2025-05-01 20:50:00|1491.26|1484.86|1490.65|1484.25|1492.09|1485.69|1490.05|1483.65|188
1746132900000|2025-05-01 20:55:00|1490.62|1484.22|1493.02|1486.62|1494.13|1487.73|1490.05|1483.65|148
1746133200000|2025-05-01 21:00:00|1493|1486.6|1495.16|1488.76|1495.16|1488.76|1492.49|1486.09|126
1746133500000|2025-05-01 21:05:00|1495.32|1488.92|1495.34|1488.94|1495.47|1489.07|1494.53|1488.13|71
1746133800000|2025-05-01 21:10:00|1495.18|1488.78|1497.45|1491.05|1497.74|1491.34|1494.21|1487.81|62
1746134100000|2025-05-01 21:15:00|1497.48|1491.08|1496.48|1490.08|1497.74|1491.34|1495.77|1489.37|166
1746134400000|2025-05-01 21:20:00|1496.5|1490.1|1492.58|1486.18|1496.5|1490.1|1492.57|1486.17|116
1746134700000|2025-05-01 21:25:00|1492.54|1486.14|1491.45|1485.05|1492.54|1486.14|1491.31|1484.91|126
1746135000000|2025-05-01 21:30:00|1491.48|1485.08|1490.05|1483.65|1491.48|1485.08|1490.05|1483.65|78
1746135300000|2025-05-01 21:35:00|1489.59|1483.19|1490.78|1484.38|1490.78|1484.38|1486.17|1479.77|104
1746135600000|2025-05-01 21:40:00|1490.65|1484.25|1490.79|1484.39|1491.5|1485.1|1489.4|1483|111
1746135900000|2025-05-01 21:45:00|1490.84|1484.44|1489.09|1482.69|1491.74|1485.34|1489.09|1482.69|125
1746136200000|2025-05-01 21:50:00|1489.07|1482.67|1489.33|1482.93|1489.35|1482.95|1489.07|1482.67|44
1746136500000|2025-05-01 21:55:00|1489.3|1482.9|1486.89|1480.49|1490.79|1484.39|1486.49|1480.09|152
1746136800000|2025-05-01 22:00:00|1486.96|1480.56|1486.23|1479.83|1490.73|1484.33|1485.35|1478.95|310
1746137100000|2025-05-01 22:05:00|1486.17|1479.77|1486.64|1480.24|1487.48|1481.08|1485.28|1478.88|329
1746137400000|2025-05-01 22:10:00|1486.63|1480.23|1491.91|1485.51|1492.09|1485.69|1486.36|1479.96|211
1746137700000|2025-05-01 22:15:00|1491.95|1485.55|1491.81|1485.41|1492.89|1486.49|1490.86|1484.46|310
1746138000000|2025-05-01 22:20:00|1491.85|1485.45|1490.41|1484.01|1491.9|1485.5|1489.91|1483.51|211
1746138300000|2025-05-01 22:25:00|1490.48|1484.08|1490.83|1484.43|1490.83|1484.43|1488.67|1482.27|140
1746138600000|2025-05-01 22:30:00|1490.77|1484.37|1485.51|1479.11|1490.83|1484.43|1485.42|1479.02|292
1746138900000|2025-05-01 22:35:00|1485.5|1479.1|1485.57|1479.17|1485.95|1479.55|1485.28|1478.88|148
1746139200000|2025-05-01 22:40:00|1485.56|1479.16|1484.85|1478.45|1486.24|1479.84|1484.53|1478.13|177
1746139500000|2025-05-01 22:45:00|1484.82|1478.42|1484.27|1477.87|1486.76|1480.36|1483.96|1477.56|301
1746139800000|2025-05-01 22:50:00|1484.28|1477.88|1486.07|1479.67|1486.17|1479.77|1484.22|1477.82|199
1746140100000|2025-05-01 22:55:00|1486.02|1479.62|1485.46|1479.06|1486.42|1480.02|1484.01|1477.61|204
1746140400000|2025-05-01 23:00:00|1485.47|1479.07|1483.11|1476.71|1486.77|1480.37|1483.11|1476.71|207
1746140700000|2025-05-01 23:05:00|1483.15|1476.75|1482.8|1476.4|1483.21|1476.81|1480.56|1474.16|122
1746141000000|2025-05-01 23:10:00|1482.72|1476.32|1481.34|1474.94|1482.8|1476.4|1481.06|1474.66|162
1746141300000|2025-05-01 23:15:00|1481.33|1474.93|1483.55|1477.15|1483.55|1477.15|1481.17|1474.77|225
1746141600000|2025-05-01 23:20:00|1483.56|1477.16|1485.13|1478.73|1485.42|1479.02|1482.67|1476.27|251
1746141900000|2025-05-01 23:25:00|1485.07|1478.67|1482.98|1476.58|1485.68|1479.28|1482.98|1476.58|207
1746142200000|2025-05-01 23:30:00|1482.97|1476.57|1479.52|1473.12|1482.97|1476.57|1478.99|1472.59|146
1746142500000|2025-05-01 23:35:00|1479.51|1473.11|1478.49|1472.09|1479.51|1473.11|1478.2|1471.8|78
1746142800000|2025-05-01 23:40:00|1478.46|1472.06|1478.2|1471.8|1478.46|1472.06|1478.2|1471.8|71
1746143100000|2025-05-01 23:45:00|1478.35|1471.95|1478.2|1471.8|1478.98|1472.58|1478.2|1471.8|59
1746143400000|2025-05-01 23:50:00|1478.43|1472.03|1478.41|1472.01|1479.06|1472.66|1478.2|1471.8|105
1746143700000|2025-05-01 23:55:00|1478.4|1472|1478.33|1471.93|1479.03|1472.63|1478.2|1471.8|151
1746144000000|2025-05-02 00:00:00|1478.31|1471.91|1481.17|1474.77|1481.48|1475.08|1478.2|1471.8|279
1746144300000|2025-05-02 00:05:00|1481.35|1474.95|1477.34|1470.94|1482.67|1476.27|1476.83|1470.43|163
1746144600000|2025-05-02 00:10:00|1477.31|1470.91|1476.3|1469.9|1478.91|1472.51|1476.3|1469.9|259
1746144900000|2025-05-02 00:15:00|1476.47|1470.07|1476.02|1469.62|1478.35|1471.95|1474.27|1467.87|259
1746145200000|2025-05-02 00:20:00|1475.96|1469.56|1481.37|1474.97|1481.37|1474.97|1475.96|1469.56|64
1746145500000|2025-05-02 00:25:00|1481.22|1474.82|1484.52|1478.12|1484.56|1478.16|1481.22|1474.82|39
1746145800000|2025-05-02 00:30:00|1484.54|1478.14|1486.61|1480.21|1490.09|1483.69|1484.52|1478.12|352
1746146100000|2025-05-02 00:35:00|1486.66|1480.26|1480.69|1474.29|1486.68|1480.28|1480.69|1474.29|273
1746146400000|2025-05-02 00:40:00|1479.99|1473.59|1480.98|1474.58|1481.91|1475.51|1477.7|1471.3|176
1746146700000|2025-05-02 00:45:00|1481|1474.6|1483.86|1477.46|1483.92|1477.52|1479.97|1473.57|93
1746147000000|2025-05-02 00:50:00|1483.83|1477.43|1483.44|1477.04|1484.63|1478.23|1482.56|1476.16|221
1746147300000|2025-05-02 00:55:00|1483.52|1477.12|1485.24|1478.84|1485.24|1478.84|1483.21|1476.81|103
1746147600000|2025-05-02 01:00:00|1486.09|1479.69|1486.97|1480.57|1487.47|1481.07|1484.48|1478.08|216
1746147900000|2025-05-02 01:05:00|1486.98|1480.58|1485.93|1479.53|1487.06|1480.66|1484.45|1478.05|256
1746148200000|2025-05-02 01:10:00|1485.94|1479.54|1482.99|1476.59|1486|1479.6|1482.31|1475.91|204
1746148500000|2025-05-02 01:15:00|1483.01|1476.61|1488.88|1482.48|1489.27|1482.87|1481.08|1474.68|259
1746148800000|2025-05-02 01:20:00|1488.91|1482.51|1488.39|1481.99|1491.12|1484.72|1488.33|1481.93|309
1746149100000|2025-05-02 01:25:00|1488.3|1481.9|1483.53|1477.13|1488.3|1481.9|1483.53|1477.13|269
1746149400000|2025-05-02 01:30:00|1483.44|1477.04|1479.84|1473.44|1483.62|1477.22|1479.84|1473.44|181
1746149700000|2025-05-02 01:35:00|1479.29|1472.89|1478.72|1472.32|1480.22|1473.82|1478.01|1471.61|275
1746150000000|2025-05-02 01:40:00|1478.75|1472.35|1476.09|1469.69|1479.22|1472.82|1474.3|1467.9|245
1746150300000|2025-05-02 01:45:00|1476.08|1469.68|1476.44|1470.04|1477.36|1470.96|1474.25|1467.85|277
1746150600000|2025-05-02 01:50:00|1476.28|1469.88|1478.19|1471.79|1478.19|1471.79|1475.04|1468.64|261
1746150900000|2025-05-02 01:55:00|1478.21|1471.81|1479.09|1472.69|1480.39|1473.99|1478.19|1471.79|151
1746151200000|2025-05-02 02:00:00|1479.08|1472.68|1479.82|1473.42|1479.86|1473.46|1476.09|1469.69|279
1746151500000|2025-05-02 02:05:00|1479.81|1473.41|1480.19|1473.79|1480.22|1473.82|1477.05|1470.65|191
1746151800000|2025-05-02 02:10:00|1480.22|1473.82|1484.92|1478.52|1484.96|1478.56|1479.41|1473.01|195
1746152100000|2025-05-02 02:15:00|1484.95|1478.55|1490.75|1484.35|1490.91|1484.51|1483.71|1477.31|241
1746152400000|2025-05-02 02:20:00|1490.55|1484.15|1494.78|1488.38|1494.78|1488.38|1490.52|1484.12|148
1746152700000|2025-05-02 02:25:00|1495.19|1488.79|1494.45|1488.05|1496.81|1490.41|1494.41|1488.01|226
1746153000000|2025-05-02 02:30:00|1494.44|1488.04|1497.32|1490.92|1497.32|1490.92|1493.65|1487.25|308
1746153300000|2025-05-02 02:35:00|1498.3|1491.9|1500.81|1494.41|1500.81|1494.41|1496.57|1490.17|230
1746153600000|2025-05-02 02:40:00|1500.83|1494.43|1498.44|1492.04|1502|1495.6|1496.94|1490.54|223
1746153900000|2025-05-02 02:45:00|1498.43|1492.03|1500.62|1494.22|1500.62|1494.22|1497.62|1491.22|220
1746154200000|2025-05-02 02:50:00|1501.29|1494.89|1499.89|1493.49|1503.82|1497.42|1499.8|1493.4|234
1746154500000|2025-05-02 02:55:00|1499.92|1493.52|1497.88|1491.48|1500.17|1493.77|1497.56|1491.16|243
1746154800000|2025-05-02 03:00:00|1497.89|1491.49|1506.3|1499.9|1506.3|1499.9|1497.89|1491.49|274
1746155100000|2025-05-02 03:05:00|1506.32|1499.92|1501.09|1494.69|1506.43|1500.03|1499.3|1492.9|263
1746155400000|2025-05-02 03:10:00|1501.06|1494.66|1500.12|1493.72|1501.12|1494.72|1497.79|1491.39|343
1746155700000|2025-05-02 03:15:00|1500.1|1493.7|1496.79|1490.39|1500.4|1494|1495.78|1489.38|376
1746156000000|2025-05-02 03:20:00|1496.82|1490.42|1495.87|1489.47|1497|1490.6|1494.77|1488.37|291
1746156300000|2025-05-02 03:25:00|1495.88|1489.48|1492.69|1486.29|1496.22|1489.82|1492.01|1485.61|256
1746156600000|2025-05-02 03:30:00|1492.82|1486.42|1494.19|1487.79|1496.81|1490.41|1492.82|1486.42|267
1746156900000|2025-05-02 03:35:00|1494.16|1487.76|1492.09|1485.69|1495.2|1488.8|1491.71|1485.31|257
1746157200000|2025-05-02 03:40:00|1492.15|1485.75|1493.61|1487.21|1493.76|1487.36|1491.69|1485.29|196
1746157500000|2025-05-02 03:45:00|1493.62|1487.22|1492.5|1486.1|1495.03|1488.63|1492.5|1486.1|210
1746157800000|2025-05-02 03:50:00|1491.77|1485.37|1493.86|1487.46|1494.05|1487.65|1490.75|1484.35|271
1746158100000|2025-05-02 03:55:00|1493.59|1487.19|1491.34|1484.94|1493.59|1487.19|1491.03|1484.63|181
1746158400000|2025-05-02 04:00:00|1491.35|1484.95|1492.38|1485.98|1492.38|1485.98|1489.34|1482.94|136
1746158700000|2025-05-02 04:05:00|1492.93|1486.53|1489.2|1482.8|1493.46|1487.06|1488.57|1482.17|247
1746159000000|2025-05-02 04:10:00|1489.36|1482.96|1487.56|1481.16|1490.34|1483.94|1487.56|1481.16|300
1746159300000|2025-05-02 04:15:00|1487.65|1481.25|1487.05|1480.65|1487.98|1481.58|1486.2|1479.8|158
1746159600000|2025-05-02 04:20:00|1487.04|1480.64|1488.5|1482.1|1489.54|1483.14|1487.04|1480.64|274
1746159900000|2025-05-02 04:25:00|1488.49|1482.09|1485.28|1478.88|1489.09|1482.69|1485.28|1478.88|138
1746160200000|2025-05-02 04:30:00|1485.34|1478.94|1481.09|1474.69|1485.4|1479|1480.61|1474.21|201
1746160500000|2025-05-02 04:35:00|1481.08|1474.68|1481.04|1474.64|1482.37|1475.97|1480.2|1473.8|267
1746160800000|2025-05-02 04:40:00|1481.05|1474.65|1479.59|1473.19|1481.07|1474.67|1478.76|1472.36|229
1746161100000|2025-05-02 04:45:00|1479.58|1473.18|1481.19|1474.79|1481.25|1474.85|1478.48|1472.08|278
1746161400000|2025-05-02 04:50:00|1481.2|1474.8|1479.24|1472.84|1483.05|1476.65|1478.31|1471.91|229
1746161700000|2025-05-02 04:55:00|1479.26|1472.86|1479.38|1472.98|1480.16|1473.76|1478.81|1472.41|147
1746162000000|2025-05-02 05:00:00|1479.37|1472.97|1480.45|1474.05|1480.45|1474.05|1478.08|1471.68|198
1746162300000|2025-05-02 05:05:00|1480.48|1474.08|1481.88|1475.48|1481.9|1475.5|1479.67|1473.27|167
1746162600000|2025-05-02 05:10:00|1481.87|1475.47|1479.44|1473.04|1482.3|1475.9|1479.1|1472.7|198
1746162900000|2025-05-02 05:15:00|1479.45|1473.05|1476.78|1470.38|1479.8|1473.4|1476.78|1470.38|226
1746163200000|2025-05-02 05:20:00|1476.76|1470.36|1477.66|1471.26|1477.66|1471.26|1475.72|1469.32|254
1746163500000|2025-05-02 05:25:00|1477.63|1471.23|1478.62|1472.22|1478.62|1472.22|1476.1|1469.7|255
1746163800000|2025-05-02 05:30:00|1478.66|1472.26|1476.08|1469.68|1479.23|1472.83|1475.98|1469.58|215
1746164100000|2025-05-02 05:35:00|1476.1|1469.7|1475.72|1469.32|1476.35|1469.95|1475.72|1469.32|228
1746164400000|2025-05-02 05:40:00|1475.74|1469.34|1476.82|1470.42|1476.82|1470.42|1475.54|1469.14|188
1746164700000|2025-05-02 05:45:00|1476.83|1470.43|1478.05|1471.65|1478.6|1472.2|1475.92|1469.52|183
1746165000000|2025-05-02 05:50:00|1478.04|1471.64|1473.99|1467.59|1478.04|1471.64|1471.41|1465.01|300
1746165300000|2025-05-02 05:55:00|1474.02|1467.62|1475.28|1468.88|1476.03|1469.63|1473.77|1467.37|257
1746165600000|2025-05-02 06:00:00|1475.07|1468.67|1473.95|1467.55|1475.79|1469.39|1472.01|1465.61|340
1746165900000|2025-05-02 06:05:00|1473.91|1467.51|1476.37|1469.97|1476.37|1469.97|1472.75|1466.35|203
1746166200000|2025-05-02 06:10:00|1476.35|1469.95|1476.37|1469.97|1477.66|1471.26|1475.99|1469.59|241
1746166500000|2025-05-02 06:15:00|1476.39|1469.99|1477.06|1470.66|1478.16|1471.76|1475.68|1469.28|184
1746166800000|2025-05-02 06:20:00|1476.55|1470.15|1477.1|1470.7|1479.19|1472.79|1474.49|1468.09|265
1746167100000|2025-05-02 06:25:00|1477.26|1470.86|1481.1|1474.7|1481.25|1474.85|1476.91|1470.51|171
1746167400000|2025-05-02 06:30:00|1481.13|1474.73|1481.23|1474.83|1482.5|1476.1|1480.1|1473.7|264
1746167700000|2025-05-02 06:35:00|1481.07|1474.67|1480.11|1473.71|1482.24|1475.84|1479.82|1473.42|347
1746168000000|2025-05-02 06:40:00|1480.09|1473.69|1475.91|1469.51|1480.09|1473.69|1475.49|1469.09|308
1746168300000|2025-05-02 06:45:00|1475.88|1469.48|1477.81|1471.41|1477.81|1471.41|1475|1468.6|265
1746168600000|2025-05-02 06:50:00|1478.68|1472.28|1475.56|1469.16|1478.76|1472.36|1475.1|1468.7|245
1746168900000|2025-05-02 06:55:00|1475.53|1469.13|1474.88|1468.48|1475.56|1469.16|1474.4|1468|148
1746169200000|2025-05-02 07:00:00|1474.78|1468.38|1472.11|1465.71|1476.94|1470.54|1471.95|1465.55|247
1746169500000|2025-05-02 07:05:00|1471.93|1465.53|1468.3|1461.9|1471.93|1465.53|1467.98|1461.58|226
1746169800000|2025-05-02 07:10:00|1468.24|1461.84|1467.08|1460.68|1468.79|1462.39|1466.87|1460.47|290
1746170100000|2025-05-02 07:15:00|1467.01|1460.61|1469.12|1462.72|1469.28|1462.88|1466.04|1459.64|279
1746170400000|2025-05-02 07:20:00|1469.14|1462.74|1466.99|1460.59|1469.14|1462.74|1466.88|1460.48|325
1746170700000|2025-05-02 07:25:00|1467.01|1460.61|1466.87|1460.47|1468.9|1462.5|1466.6|1460.2|303
1746171000000|2025-05-02 07:30:00|1466.86|1460.46|1464.84|1458.44|1468.57|1462.17|1463.98|1457.58|254
1746171300000|2025-05-02 07:35:00|1464.79|1458.39|1463.31|1456.91|1464.86|1458.46|1460.96|1454.56|224
1746171600000|2025-05-02 07:40:00|1463.32|1456.92|1462.82|1456.42|1464.04|1457.64|1460.96|1454.56|351
1746171900000|2025-05-02 07:45:00|1462.85|1456.45|1461.27|1454.87|1464.04|1457.64|1461.01|1454.61|308
1746172200000|2025-05-02 07:50:00|1461.24|1454.84|1461.99|1455.59|1462.9|1456.5|1461.19|1454.79|252
1746172500000|2025-05-02 07:55:00|1462.07|1455.67|1460.31|1453.91|1462.13|1455.73|1460.29|1453.89|113
1746172800000|2025-05-02 08:00:00|1460.3|1453.9|1460.95|1454.55|1462.55|1456.15|1459.37|1452.97|275
1746173100000|2025-05-02 08:05:00|1461|1454.6|1464.52|1458.12|1464.52|1458.12|1460.67|1454.27|165
1746173400000|2025-05-02 08:10:00|1464.68|1458.28|1468.3|1461.9|1468.39|1461.99|1464.59|1458.19|95
1746173700000|2025-05-02 08:15:00|1468.28|1461.88|1470.76|1464.36|1470.78|1464.38|1467.2|1460.8|156
1746174000000|2025-05-02 08:20:00|1470.77|1464.37|1471.06|1464.66|1471.15|1464.75|1469.78|1463.38|199
1746174300000|2025-05-02 08:25:00|1471.03|1464.63|1470.74|1464.34|1471.11|1464.71|1469.05|1462.65|236
1746174600000|2025-05-02 08:30:00|1470.67|1464.27|1472|1465.6|1472.11|1465.71|1469.05|1462.65|179
1746174900000|2025-05-02 08:35:00|1472.08|1465.68|1477.4|1471|1477.4|1471|1471.99|1465.59|87
1746175200000|2025-05-02 08:40:00|1477.37|1470.97|1474.85|1468.45|1478.15|1471.75|1474.69|1468.29|191
1746175500000|2025-05-02 08:45:00|1474.97|1468.57|1475.91|1469.51|1477.88|1471.48|1474.79|1468.39|262
1746175800000|2025-05-02 08:50:00|1475.9|1469.5|1476.81|1470.41|1476.84|1470.44|1474.46|1468.06|271
1746176100000|2025-05-02 08:55:00|1476.76|1470.36|1476.97|1470.57|1476.97|1470.57|1474.41|1468.01|182
1746176400000|2025-05-02 09:00:00|1477.07|1470.67|1475.34|1468.94|1478.98|1472.58|1475.34|1468.94|135
1746176700000|2025-05-02 09:05:00|1475.33|1468.93|1477.6|1471.2|1478.55|1472.15|1475.33|1468.93|281
1746177000000|2025-05-02 09:10:00|1477.66|1471.26|1475.97|1469.57|1477.8|1471.4|1475.54|1469.14|262
1746177300000|2025-05-02 09:15:00|1476|1469.6|1473.56|1467.16|1476.16|1469.76|1473.54|1467.14|324
1746177600000|2025-05-02 09:20:00|1473.47|1467.07|1471.94|1465.54|1473.55|1467.15|1471.3|1464.9|210
1746177900000|2025-05-02 09:25:00|1472.05|1465.65|1472.77|1466.37|1473.31|1466.91|1471.71|1465.31|250
1746178200000|2025-05-02 09:30:00|1472.68|1466.28|1470.55|1464.15|1472.82|1466.42|1469.77|1463.37|241
1746178500000|2025-05-02 09:35:00|1470.56|1464.16|1469.48|1463.08|1471.39|1464.99|1469.48|1463.08|260
1746178800000|2025-05-02 09:40:00|1469.5|1463.1|1468.3|1461.9|1470.16|1463.76|1468.24|1461.84|258
1746179100000|2025-05-02 09:45:00|1468.31|1461.91|1472.25|1465.85|1472.8|1466.4|1468.12|1461.72|210
1746179400000|2025-05-02 09:50:00|1472.41|1466.01|1468.31|1461.91|1472.41|1466.01|1468.31|1461.91|161
1746179700000|2025-05-02 09:55:00|1468.36|1461.96|1468.44|1462.04|1469.55|1463.15|1468.2|1461.8|121
1746180000000|2025-05-02 10:00:00|1468.43|1462.03|1472.66|1466.26|1472.77|1466.37|1468.39|1461.99|245
1746180300000|2025-05-02 10:05:00|1472.63|1466.23|1471.85|1465.45|1473.31|1466.91|1471.81|1465.41|209
1746180600000|2025-05-02 10:10:00|1472.01|1465.61|1471.42|1465.02|1472.63|1466.23|1470.3|1463.9|204
1746180900000|2025-05-02 10:15:00|1471.41|1465.01|1471.3|1464.9|1472.23|1465.83|1470.03|1463.63|263
1746181200000|2025-05-02 10:20:00|1471.33|1464.93|1468.05|1461.65|1471.64|1465.24|1468.05|1461.65|258
1746181500000|2025-05-02 10:25:00|1468.04|1461.64|1469.73|1463.33|1469.95|1463.55|1467.43|1461.03|254
1746181800000|2025-05-02 10:30:00|1469.62|1463.22|1469.96|1463.56|1471.23|1464.83|1469.32|1462.92|308
1746182100000|2025-05-02 10:35:00|1469.98|1463.58|1468.1|1461.7|1470.88|1464.48|1468.1|1461.7|308
1746182400000|2025-05-02 10:40:00|1468.08|1461.68|1469.09|1462.69|1469.52|1463.12|1467.13|1460.73|256
1746182700000|2025-05-02 10:45:00|1469.13|1462.73|1470.59|1464.19|1471|1464.6|1467.39|1460.99|290
1746183000000|2025-05-02 10:50:00|1470.58|1464.18|1467.34|1460.94|1470.61|1464.21|1467.25|1460.85|269
1746183300000|2025-05-02 10:55:00|1467.36|1460.96|1466.19|1459.79|1468.71|1462.31|1465.29|1458.89|230
1746183600000|2025-05-02 11:00:00|1466.2|1459.8|1470.39|1463.99|1470.39|1463.99|1466.2|1459.8|326
1746183900000|2025-05-02 11:05:00|1470.26|1463.86|1468.88|1462.48|1470.39|1463.99|1467.2|1460.8|248
1746184200000|2025-05-02 11:10:00|1468.95|1462.55|1469.82|1463.42|1471.12|1464.72|1468.32|1461.92|238
1746184500000|2025-05-02 11:15:00|1469.85|1463.45|1470.91|1464.51|1471.32|1464.92|1469.38|1462.98|252
1746184800000|2025-05-02 11:20:00|1470.69|1464.29|1469.9|1463.5|1471.07|1464.67|1467.7|1461.3|303
1746185100000|2025-05-02 11:25:00|1469.84|1463.44|1466.39|1459.99|1469.92|1463.52|1466.05|1459.65|219
1746185400000|2025-05-02 11:30:00|1466.43|1460.03|1464.09|1457.69|1467.29|1460.89|1464.09|1457.69|201
1746185700000|2025-05-02 11:35:00|1464.11|1457.71|1465.44|1459.04|1465.5|1459.1|1463.98|1457.58|135
1746186000000|2025-05-02 11:40:00|1465.45|1459.05|1464.2|1457.8|1465.58|1459.18|1464.1|1457.7|103
1746186300000|2025-05-02 11:45:00|1464.09|1457.69|1464.27|1457.87|1464.34|1457.94|1462.22|1455.82|56
1746186600000|2025-05-02 11:50:00|1464.26|1457.86|1463.45|1457.05|1465.09|1458.69|1463.36|1456.96|175
1746186900000|2025-05-02 11:55:00|1463.46|1457.06|1463.22|1456.82|1463.65|1457.25|1462.66|1456.26|167
1746187200000|2025-05-02 12:00:00|1463.23|1456.83|1463.7|1457.3|1464.19|1457.79|1462.6|1456.2|246
1746187500000|2025-05-02 12:05:00|1463.69|1457.29|1465.87|1459.47|1466.75|1460.35|1463.21|1456.81|142
1746187800000|2025-05-02 12:10:00|1465.7|1459.3|1460.41|1454.01|1465.7|1459.3|1459.64|1453.24|270
1746188100000|2025-05-02 12:15:00|1460.4|1454|1459.67|1453.27|1461.29|1454.89|1459.08|1452.68|286
1746188400000|2025-05-02 12:20:00|1459.61|1453.21|1458.44|1452.04|1461.43|1455.03|1458.17|1451.77|244
1746188700000|2025-05-02 12:25:00|1458.41|1452.01|1459.42|1453.02|1459.56|1453.16|1458.17|1451.77|180
1746189000000|2025-05-02 12:30:00|1459.47|1453.07|1453.81|1447.41|1469.74|1463.34|1453.53|1447.13|363
1746189300000|2025-05-02 12:35:00|1453.84|1447.44|1462.39|1455.99|1463.62|1457.22|1453.84|1447.44|509
1746189600000|2025-05-02 12:40:00|1462.43|1456.03|1462.05|1455.65|1462.74|1456.34|1458.72|1452.32|350
1746189900000|2025-05-02 12:45:00|1461.98|1455.58|1465.53|1459.13|1468.12|1461.72|1461.8|1455.4|265
1746190200000|2025-05-02 12:50:00|1465.57|1459.17|1471.12|1464.72|1471.15|1464.75|1465.57|1459.17|394
1746190500000|2025-05-02 12:55:00|1471.06|1464.66|1471.13|1464.73|1471.67|1465.27|1470.12|1463.72|280
1746190800000|2025-05-02 13:00:00|1471.11|1464.71|1468.97|1462.57|1472.11|1465.71|1468.52|1462.12|367
1746191100000|2025-05-02 13:05:00|1468.98|1462.58|1468.95|1462.55|1470.28|1463.88|1467.48|1461.08|356
1746191400000|2025-05-02 13:10:00|1468.94|1462.54|1465.49|1459.09|1470.12|1463.72|1465.49|1459.09|281
1746191700000|2025-05-02 13:15:00|1465.33|1458.93|1467.13|1460.73|1467.91|1461.51|1465.22|1458.82|319
1746192000000|2025-05-02 13:20:00|1466.97|1460.57|1464.75|1458.35|1466.98|1460.58|1464.17|1457.77|277
1746192300000|2025-05-02 13:25:00|1464.78|1458.38|1464.05|1457.65|1464.87|1458.47|1463.02|1456.62|252
1746192600000|2025-05-02 13:30:00|1464.06|1457.66|1466.2|1459.8|1469.84|1463.44|1462.89|1456.49|233
1746192900000|2025-05-02 13:35:00|1465.43|1459.03|1462.81|1456.41|1465.43|1459.03|1460.8|1454.4|361
1746193200000|2025-05-02 13:40:00|1462.84|1456.44|1466.28|1459.88|1466.28|1459.88|1462.84|1456.44|362
1746193500000|2025-05-02 13:45:00|1466.29|1459.89|1465.43|1459.03|1469.51|1463.11|1464.61|1458.21|317
1746193800000|2025-05-02 13:50:00|1465.49|1459.09|1465.27|1458.87|1466.27|1459.87|1463.18|1456.78|298
1746194100000|2025-05-02 13:55:00|1465.36|1458.96|1464.99|1458.59|1467.39|1460.99|1463.37|1456.97|288
1746194400000|2025-05-02 14:00:00|1465.03|1458.63|1471.17|1464.77|1471.17|1464.77|1465.03|1458.63|323
1746194700000|2025-05-02 14:05:00|1471.23|1464.83|1471.31|1464.91|1475.1|1468.7|1470.35|1463.95|307
1746195000000|2025-05-02 14:10:00|1471.32|1464.92|1466.71|1460.31|1471.93|1465.53|1465.95|1459.55|379
1746195300000|2025-05-02 14:15:00|1466.8|1460.4|1470.75|1464.35|1471.18|1464.78|1464.93|1458.53|227
1746195600000|2025-05-02 14:20:00|1470.97|1464.57|1473.95|1467.55|1475.09|1468.69|1470.11|1463.71|265
1746195900000|2025-05-02 14:25:00|1474.65|1468.25|1477.96|1471.56|1478.25|1471.85|1472.18|1465.78|311
1746196200000|2025-05-02 14:30:00|1477.97|1471.57|1483.76|1477.36|1483.76|1477.36|1474.74|1468.34|228
1746196500000|2025-05-02 14:35:00|1484.13|1477.73|1488.24|1481.84|1489.3|1482.9|1483.67|1477.27|239
1746196800000|2025-05-02 14:40:00|1488.26|1481.86|1482.52|1476.12|1488.77|1482.37|1482.31|1475.91|353
1746197100000|2025-05-02 14:45:00|1482.45|1476.05|1484.54|1478.14|1484.54|1478.14|1481.66|1475.26|342
1746197400000|2025-05-02 14:50:00|1485.2|1478.8|1485.94|1479.54|1487.27|1480.87|1483.04|1476.64|359
1746197700000|2025-05-02 14:55:00|1485.93|1479.53|1487.36|1480.96|1489.3|1482.9|1485.56|1479.16|279
1746198000000|2025-05-02 15:00:00|1487.38|1480.98|1487.83|1481.43|1489.44|1483.04|1486.25|1479.85|223
1746198300000|2025-05-02 15:05:00|1487.92|1481.52|1483.93|1477.53|1489.83|1483.43|1483.88|1477.48|353
1746198600000|2025-05-02 15:10:00|1483.98|1477.58|1483.58|1477.18|1486.18|1479.78|1483.56|1477.16|325
1746198900000|2025-05-02 15:15:00|1483.56|1477.16|1482.51|1476.11|1485.17|1478.77|1481.38|1474.98|314
1746199200000|2025-05-02 15:20:00|1482.43|1476.03|1476.92|1470.52|1482.43|1476.03|1476.46|1470.06|280
1746199500000|2025-05-02 15:25:00|1476.55|1470.15|1472.49|1466.09|1476.8|1470.4|1471.43|1465.03|388
1746199800000|2025-05-02 15:30:00|1472.36|1465.96|1478.3|1471.9|1478.3|1471.9|1470.77|1464.37|346
1746200100000|2025-05-02 15:35:00|1478.24|1471.84|1476.93|1470.53|1478.24|1471.84|1474.61|1468.21|298
1746200400000|2025-05-02 15:40:00|1476.95|1470.55|1477.6|1471.2|1478.48|1472.08|1476.68|1470.28|247
1746200700000|2025-05-02 15:45:00|1477.17|1470.77|1481.68|1475.28|1481.72|1475.32|1476|1469.6|275
1746201000000|2025-05-02 15:50:00|1481.64|1475.24|1479.26|1472.86|1481.87|1475.47|1478.29|1471.89|330
1746201300000|2025-05-02 15:55:00|1479.27|1472.87|1482.06|1475.66|1482.06|1475.66|1479.03|1472.63|277
1746201600000|2025-05-02 16:00:00|1482.07|1475.67|1496.75|1490.35|1497.2|1490.8|1482.07|1475.67|312
1746201900000|2025-05-02 16:05:00|1496.76|1490.36|1497.79|1491.39|1501.05|1494.65|1496|1489.6|324
1746202200000|2025-05-02 16:10:00|1497.9|1491.5|1498.67|1492.27|1500.39|1493.99|1497.18|1490.78|166
1746202500000|2025-05-02 16:15:00|1498.66|1492.26|1504.15|1497.75|1504.15|1497.75|1498.43|1492.03|125
1746202800000|2025-05-02 16:20:00|1504.18|1497.78|1501.55|1495.15|1504.2|1497.8|1501.23|1494.83|251
1746203100000|2025-05-02 16:25:00|1501.31|1494.91|1498.95|1492.55|1502.67|1496.27|1498.15|1491.75|188
1746203400000|2025-05-02 16:30:00|1499|1492.6|1498.92|1492.52|1500.25|1493.85|1496.97|1490.57|289
1746203700000|2025-05-02 16:35:00|1498.95|1492.55|1498.01|1491.61|1500.5|1494.1|1497.02|1490.62|245
1746204000000|2025-05-02 16:40:00|1497.86|1491.46|1497.39|1490.99|1497.91|1491.51|1494.63|1488.23|191
1746204300000|2025-05-02 16:45:00|1497.35|1490.95|1493.26|1486.86|1497.35|1490.95|1493.17|1486.77|277
1746204600000|2025-05-02 16:50:00|1493.3|1486.9|1490.96|1484.56|1494.18|1487.78|1490.96|1484.56|214
1746204900000|2025-05-02 16:55:00|1491.02|1484.62|1491.07|1484.67|1492.05|1485.65|1490.19|1483.79|196
1746205200000|2025-05-02 17:00:00|1490.96|1484.56|1489|1482.6|1491.08|1484.68|1488.5|1482.1|250
1746205500000|2025-05-02 17:05:00|1488.99|1482.59|1485.28|1478.88|1488.99|1482.59|1485.28|1478.88|168
1746205800000|2025-05-02 17:10:00|1485.5|1479.1|1484.62|1478.22|1486.45|1480.05|1483.39|1476.99|204
1746206100000|2025-05-02 17:15:00|1484.82|1478.42|1485.46|1479.06|1485.76|1479.36|1483.54|1477.14|206
1746206400000|2025-05-02 17:20:00|1486.33|1479.93|1484.77|1478.37|1489.56|1483.16|1484.62|1478.22|173
1746206700000|2025-05-02 17:25:00|1484.85|1478.45|1486.69|1480.29|1486.69|1480.29|1484.71|1478.31|106
1746207000000|2025-05-02 17:30:00|1487.3|1480.9|1490.01|1483.61|1490.01|1483.61|1487.3|1480.9|72
1746207300000|2025-05-02 17:35:00|1490.21|1483.81|1489.31|1482.91|1491.52|1485.12|1488.36|1481.96|230
1746207600000|2025-05-02 17:40:00|1489.23|1482.83|1486.88|1480.48|1489.23|1482.83|1485.88|1479.48|237
1746207900000|2025-05-02 17:45:00|1486.86|1480.46|1486.18|1479.78|1487.2|1480.8|1486.18|1479.78|116
1746208200000|2025-05-02 17:50:00|1485.92|1479.52|1488.25|1481.85|1489.34|1482.94|1485.44|1479.04|111
1746208500000|2025-05-02 17:55:00|1488.4|1482|1488.61|1482.21|1489.39|1482.99|1487.97|1481.57|156
1746208800000|2025-05-02 18:00:00|1488.6|1482.2|1491.52|1485.12|1491.52|1485.12|1488.45|1482.05|185
1746209100000|2025-05-02 18:05:00|1491.77|1485.37|1493.59|1487.19|1495.83|1489.43|1491.77|1485.37|48
1746209400000|2025-05-02 18:10:00|1493.58|1487.18|1496.2|1489.8|1496.2|1489.8|1493.5|1487.1|53
1746209700000|2025-05-02 18:15:00|1495.4|1489|1492.39|1485.99|1495.4|1489|1492.39|1485.99|75
1746210000000|2025-05-02 18:20:00|1491.61|1485.21|1490.64|1484.24|1493.47|1487.07|1490.5|1484.1|110
1746210300000|2025-05-02 18:25:00|1490.63|1484.23|1490|1483.6|1490.78|1484.38|1488.88|1482.48|92
1746210600000|2025-05-02 18:30:00|1490.14|1483.74|1492.36|1485.96|1492.44|1486.04|1489.99|1483.59|186
1746210900000|2025-05-02 18:35:00|1492.37|1485.97|1491.03|1484.63|1492.73|1486.33|1490.31|1483.91|164
1746211200000|2025-05-02 18:40:00|1491.05|1484.65|1489.49|1483.09|1492.3|1485.9|1488.57|1482.17|195
1746211500000|2025-05-02 18:45:00|1489.59|1483.19|1486.93|1480.53|1490.83|1484.43|1486.93|1480.53|108
1746211800000|2025-05-02 18:50:00|1486.88|1480.48|1485.01|1478.61|1487|1480.6|1484.57|1478.17|143
1746212100000|2025-05-02 18:55:00|1485.02|1478.62|1484.64|1478.24|1485.23|1478.83|1483.27|1476.87|155
1746212400000|2025-05-02 19:00:00|1484.51|1478.11|1482.61|1476.21|1484.51|1478.11|1482.61|1476.21|159
1746212700000|2025-05-02 19:05:00|1482.62|1476.22|1482.43|1476.03|1482.88|1476.48|1481.82|1475.42|151
1746213000000|2025-05-02 19:10:00|1482.46|1476.06|1479.33|1472.93|1482.56|1476.16|1478.99|1472.59|149
1746213300000|2025-05-02 19:15:00|1479.34|1472.94|1480.06|1473.66|1480.19|1473.79|1477.91|1471.51|186
1746213600000|2025-05-02 19:20:00|1480.09|1473.69|1480.4|1474|1481.19|1474.79|1479.29|1472.89|244
1746213900000|2025-05-02 19:25:00|1480.35|1473.95|1479.62|1473.22|1480.52|1474.12|1479.16|1472.76|156
1746214200000|2025-05-02 19:30:00|1479.54|1473.14|1476.8|1470.4|1479.54|1473.14|1476.53|1470.13|133
1746214500000|2025-05-02 19:35:00|1476.81|1470.41|1476.01|1469.61|1476.86|1470.46|1475.81|1469.41|135
1746214800000|2025-05-02 19:40:00|1476.02|1469.62|1472.76|1466.36|1476.2|1469.8|1472.76|1466.36|44
1746215100000|2025-05-02 19:45:00|1472.73|1466.33|1466.87|1460.47|1472.73|1466.33|1466.87|1460.47|118
1746215400000|2025-05-02 19:50:00|1467.46|1461.06|1467.68|1461.28|1468.06|1461.66|1466.13|1459.73|112
1746215700000|2025-05-02 19:55:00|1467.6|1461.2|1467.62|1461.22|1469.03|1462.63|1466.48|1460.08|136
1746216000000|2025-05-02 20:00:00|1467.73|1461.33|1469.01|1462.61|1469.01|1462.61|1464.86|1458.46|147
1746216300000|2025-05-02 20:05:00|1470.49|1464.09|1472.17|1465.77|1472.17|1465.77|1470.26|1463.86|100
1746216600000|2025-05-02 20:10:00|1472.16|1465.76|1473.06|1466.66|1473.06|1466.66|1471.05|1464.65|136
1746216900000|2025-05-02 20:15:00|1473.07|1466.67|1474.46|1468.06|1474.59|1468.19|1471.89|1465.49|63
1746217200000|2025-05-02 20:20:00|1474.59|1468.19|1473.89|1467.49|1474.8|1468.4|1471.98|1465.58|108
1746217500000|2025-05-02 20:25:00|1473.83|1467.43|1477.32|1470.92|1477.32|1470.92|1473.45|1467.05|48
1746217800000|2025-05-02 20:30:00|1477.16|1470.76|1479.79|1473.39|1479.79|1473.39|1477.16|1470.76|45
1746218100000|2025-05-02 20:35:00|1479.86|1473.46|1481.58|1475.18|1482.13|1475.73|1479.86|1473.46|181
1746218400000|2025-05-02 20:40:00|1481.57|1475.17|1481.87|1475.47|1482.68|1476.28|1481.26|1474.86|159
1746218700000|2025-05-02 20:45:00|1480.97|1474.57|1482.91|1476.51|1482.97|1476.57|1480.34|1473.94|116
1746219000000|2025-05-02 20:50:00|1482.94|1476.54|1481.35|1474.95|1483.05|1476.65|1481.35|1474.95|172
1746219300000|2025-05-02 20:55:00|1481.13|1474.73|1481.55|1475.15|1482.62|1476.22|1480.54|1474.14|127
1746255600000|2025-05-03 07:00:00|1445.34|1438.94|1444.55|1438.15|1445.99|1439.59|1444.55|1438.15|115
1746255900000|2025-05-03 07:05:00|1444.62|1438.22|1444.55|1438.15|1446.63|1440.23|1444.55|1438.15|141
1746256200000|2025-05-03 07:10:00|1444.38|1437.98|1445.45|1439.05|1445.45|1439.05|1443.57|1437.17|174
1746256500000|2025-05-03 07:15:00|1445.46|1439.06|1443.52|1437.12|1446.32|1439.92|1443.52|1437.12|159
1746256800000|2025-05-03 07:20:00|1442.82|1436.42|1441.9|1435.5|1442.82|1436.42|1441.61|1435.21|49
1746257100000|2025-05-03 07:25:00|1441.83|1435.43|1441.2|1434.8|1442.04|1435.64|1441.2|1434.8|78
1746257400000|2025-05-03 07:30:00|1441.32|1434.92|1442.89|1436.49|1442.89|1436.49|1441.2|1434.8|99
1746257700000|2025-05-03 07:35:00|1442.9|1436.5|1443.2|1436.8|1443.53|1437.13|1442.83|1436.43|62
1746258000000|2025-05-03 07:40:00|1443.3|1436.9|1443.99|1437.59|1444.79|1438.39|1443.28|1436.88|150
1746258300000|2025-05-03 07:45:00|1444|1437.6|1444.89|1438.49|1444.89|1438.49|1443.2|1436.8|157
1746258600000|2025-05-03 07:50:00|1444.9|1438.5|1443.91|1437.51|1445.17|1438.77|1443.77|1437.37|148
1746258900000|2025-05-03 07:55:00|1443.97|1437.57|1443.28|1436.88|1444.64|1438.24|1442.46|1436.06|185
1746259200000|2025-05-03 08:00:00|1443.23|1436.83|1441.74|1435.34|1443.34|1436.94|1441.72|1435.32|59
1746259500000|2025-05-03 08:05:00|1441.66|1435.26|1440.41|1434.01|1441.81|1435.41|1439.61|1433.21|95
1746259800000|2025-05-03 08:10:00|1440.36|1433.96|1439.2|1432.8|1440.36|1433.96|1439.2|1432.8|65
1746260100000|2025-05-03 08:15:00|1439.31|1432.91|1439.2|1432.8|1440.41|1434.01|1439.2|1432.8|130
1746260400000|2025-05-03 08:20:00|1439.24|1432.84|1440.26|1433.86|1440.27|1433.87|1439.24|1432.84|129
1746260700000|2025-05-03 08:25:00|1440.28|1433.88|1442.28|1435.88|1442.55|1436.15|1440.28|1433.88|234
1746261000000|2025-05-03 08:30:00|1442.29|1435.89|1443.43|1437.03|1443.43|1437.03|1441.98|1435.58|282
1746261300000|2025-05-03 08:35:00|1443.45|1437.05|1446|1439.6|1446.01|1439.61|1443.45|1437.05|233
1746261600000|2025-05-03 08:40:00|1445.88|1439.48|1443.91|1437.51|1445.9|1439.5|1443.87|1437.47|190
1746261900000|2025-05-03 08:45:00|1443.89|1437.49|1443.89|1437.49|1444.53|1438.13|1442.78|1436.38|176
1746262200000|2025-05-03 08:50:00|1443.88|1437.48|1441.76|1435.36|1443.89|1437.49|1441.73|1435.33|141
1746262500000|2025-05-03 08:55:00|1441.78|1435.38|1441.29|1434.89|1441.98|1435.58|1441.2|1434.8|129
1746262800000|2025-05-03 09:00:00|1441.34|1434.94|1441.95|1435.55|1442.27|1435.87|1441.2|1434.8|162
1746263100000|2025-05-03 09:05:00|1441.96|1435.56|1440.19|1433.79|1441.96|1435.56|1440.17|1433.77|103
1746263400000|2025-05-03 09:10:00|1440.31|1433.91|1440.67|1434.27|1441.04|1434.64|1439.94|1433.54|213
1746263700000|2025-05-03 09:15:00|1440.61|1434.21|1442.78|1436.38|1442.78|1436.38|1440.27|1433.87|314
1746264000000|2025-05-03 09:20:00|1442.8|1436.4|1442.03|1435.63|1443.09|1436.69|1441.4|1435|213
1746264300000|2025-05-03 09:25:00|1442.01|1435.61|1440.58|1434.18|1442.98|1436.58|1440.58|1434.18|224
1746264600000|2025-05-03 09:30:00|1440.59|1434.19|1439.2|1432.8|1440.86|1434.46|1439.2|1432.8|157
1746264900000|2025-05-03 09:35:00|1439.52|1433.12|1441.34|1434.94|1441.51|1435.11|1439.26|1432.86|133
1746265200000|2025-05-03 09:40:00|1441.22|1434.82|1442.35|1435.95|1442.35|1435.95|1440.93|1434.53|141
1746265500000|2025-05-03 09:45:00|1442.48|1436.08|1443.81|1437.41|1444.67|1438.27|1442.3|1435.9|128
1746265800000|2025-05-03 09:50:00|1443.78|1437.38|1441.8|1435.4|1444.2|1437.8|1441.78|1435.38|100
1746266100000|2025-05-03 09:55:00|1441.78|1435.38|1442.7|1436.3|1442.7|1436.3|1440.05|1433.65|148
1746266400000|2025-05-03 10:00:00|1442.72|1436.32|1443.17|1436.77|1443.56|1437.16|1442.57|1436.17|118
1746266700000|2025-05-03 10:05:00|1443.16|1436.76|1440.38|1433.98|1443.16|1436.76|1439.21|1432.81|47
1746267000000|2025-05-03 10:10:00|1440.39|1433.99|1440.1|1433.7|1440.39|1433.99|1438.41|1432.01|74
1746267300000|2025-05-03 10:15:00|1440|1433.6|1442.45|1436.05|1445.11|1438.71|1440|1433.6|259
1746267600000|2025-05-03 10:20:00|1442.56|1436.16|1441.66|1435.26|1443.63|1437.23|1441.66|1435.26|107
1746267900000|2025-05-03 10:25:00|1441.15|1434.75|1439.28|1432.88|1441.32|1434.92|1439.14|1432.74|98
1746268200000|2025-05-03 10:30:00|1439.47|1433.07|1439.24|1432.84|1440.14|1433.74|1438.4|1432|116
1746268500000|2025-05-03 10:35:00|1439.23|1432.83|1437.73|1431.33|1439.23|1432.83|1437.46|1431.06|57
1746268800000|2025-05-03 10:40:00|1437.71|1431.31|1437.7|1431.3|1437.82|1431.42|1437.44|1431.04|56
1746269100000|2025-05-03 10:45:00|1437.69|1431.29|1438.39|1431.99|1438.63|1432.23|1436.4|1430|184
1746269400000|2025-05-03 10:50:00|1438.38|1431.98|1436.39|1429.99|1439.3|1432.9|1436.39|1429.99|210
1746269700000|2025-05-03 10:55:00|1436.19|1429.79|1433.2|1426.8|1436.19|1429.79|1433.2|1426.8|18
1746270000000|2025-05-03 11:00:00|1433.15|1426.75|1433.9|1427.5|1433.9|1427.5|1432.96|1426.56|143
1746270300000|2025-05-03 11:05:00|1433.92|1427.52|1433.17|1426.77|1434.85|1428.45|1432.96|1426.56|225
1746270600000|2025-05-03 11:10:00|1433.15|1426.75|1435.96|1429.56|1436.01|1429.61|1433.15|1426.75|233
1746270900000|2025-05-03 11:15:00|1435.98|1429.58|1435.7|1429.3|1436.15|1429.75|1434.26|1427.86|221
1746271200000|2025-05-03 11:20:00|1435.93|1429.53|1437.35|1430.95|1437.62|1431.22|1435.87|1429.47|173
1746271500000|2025-05-03 11:25:00|1437.27|1430.87|1435.97|1429.57|1437.3|1430.9|1435.92|1429.52|160
1746271800000|2025-05-03 11:30:00|1435.87|1429.47|1435.11|1428.71|1435.87|1429.47|1432.89|1426.49|214
1746272100000|2025-05-03 11:35:00|1435.12|1428.72|1435.14|1428.74|1436.31|1429.91|1435.1|1428.7|275
1746272400000|2025-05-03 11:40:00|1435.15|1428.75|1433.81|1427.41|1435.15|1428.75|1432.27|1425.87|265
1746272700000|2025-05-03 11:45:00|1433.83|1427.43|1435.48|1429.08|1435.48|1429.08|1433.1|1426.7|214
1746273000000|2025-05-03 11:50:00|1435.47|1429.07|1437.1|1430.7|1437.71|1431.31|1435.35|1428.95|157
1746273300000|2025-05-03 11:55:00|1436.65|1430.25|1434.04|1427.64|1436.65|1430.25|1433.84|1427.44|159
1746273600000|2025-05-03 12:00:00|1434.09|1427.69|1434.32|1427.92|1436.32|1429.92|1434|1427.6|216
1746273900000|2025-05-03 12:05:00|1434.31|1427.91|1435.96|1429.56|1437.26|1430.86|1434.3|1427.9|298
1746274200000|2025-05-03 12:10:00|1435.97|1429.57|1438.58|1432.18|1438.58|1432.18|1435.61|1429.21|205
1746274500000|2025-05-03 12:15:00|1438.59|1432.19|1440.89|1434.49|1440.89|1434.49|1438.59|1432.19|159
1746274800000|2025-05-03 12:20:00|1440.91|1434.51|1443.72|1437.32|1444.19|1437.79|1440.91|1434.51|207
1746275100000|2025-05-03 12:25:00|1443.79|1437.39|1444.67|1438.27|1444.86|1438.46|1443.42|1437.02|167
1746275400000|2025-05-03 12:30:00|1444.66|1438.26|1446.2|1439.8|1446.28|1439.88|1444.6|1438.2|83
1746275700000|2025-05-03 12:35:00|1446.22|1439.82|1446.68|1440.28|1447.55|1441.15|1446.22|1439.82|92
1746276000000|2025-05-03 12:40:00|1446.61|1440.21|1447.83|1441.43|1448.17|1441.77|1445.2|1438.8|233
1746276300000|2025-05-03 12:45:00|1447.8|1441.4|1448|1441.6|1448.18|1441.78|1446.14|1439.74|211
1746276600000|2025-05-03 12:50:00|1448.02|1441.62|1447.92|1441.52|1448.2|1441.8|1447.57|1441.17|144
1746276900000|2025-05-03 12:55:00|1447.82|1441.42|1447.07|1440.67|1447.82|1441.42|1446.87|1440.47|176
1746277200000|2025-05-03 13:00:00|1447.09|1440.69|1448.35|1441.95|1449.56|1443.16|1447.05|1440.65|207
1746277500000|2025-05-03 13:05:00|1448.42|1442.02|1450.8|1444.4|1450.8|1444.4|1448.42|1442.02|99
1746277800000|2025-05-03 13:10:00|1450.74|1444.34|1449.29|1442.89|1450.74|1444.34|1449.22|1442.82|200
1746278100000|2025-05-03 13:15:00|1449.32|1442.92|1450.51|1444.11|1450.8|1444.4|1449.3|1442.9|230
1746278400000|2025-05-03 13:20:00|1450.52|1444.12|1449.18|1442.78|1450.56|1444.16|1448.26|1441.86|270
1746278700000|2025-05-03 13:25:00|1449.26|1442.86|1449.46|1443.06|1449.64|1443.24|1448.73|1442.33|163
1746279000000|2025-05-03 13:30:00|1449.43|1443.03|1447.24|1440.84|1449.46|1443.06|1446.63|1440.23|215
1746279300000|2025-05-03 13:35:00|1447.22|1440.82|1446.12|1439.72|1447.37|1440.97|1445.6|1439.2|291
1746279600000|2025-05-03 13:40:00|1446.3|1439.9|1445.88|1439.48|1446.48|1440.08|1445.4|1439|224
1746279900000|2025-05-03 13:45:00|1445.86|1439.46|1446.04|1439.64|1446.9|1440.5|1445.09|1438.69|218
1746280200000|2025-05-03 13:50:00|1446.02|1439.62|1444.94|1438.54|1446.17|1439.77|1444|1437.6|258
1746280500000|2025-05-03 13:55:00|1444.93|1438.53|1446.2|1439.8|1446.23|1439.83|1444.38|1437.98|212
1746280800000|2025-05-03 14:00:00|1446.23|1439.83|1447.91|1441.51|1447.91|1441.51|1444.73|1438.33|187
1746281100000|2025-05-03 14:05:00|1448.19|1441.79|1448.02|1441.62|1450.44|1444.04|1447.88|1441.48|164
1746281400000|2025-05-03 14:10:00|1448.05|1441.65|1444.8|1438.4|1448.52|1442.12|1444.75|1438.35|235
1746281700000|2025-05-03 14:15:00|1444.76|1438.36|1446.62|1440.22|1446.62|1440.22|1444.26|1437.86|200
1746282000000|2025-05-03 14:20:00|1446.61|1440.21|1446.36|1439.96|1446.79|1440.39|1445.46|1439.06|109
1746282300000|2025-05-03 14:25:00|1446.35|1439.95|1444.72|1438.32|1446.44|1440.04|1444.62|1438.22|190
1746282600000|2025-05-03 14:30:00|1444.85|1438.45|1445.56|1439.16|1446.19|1439.79|1443.67|1437.27|272
1746282900000|2025-05-03 14:35:00|1446.15|1439.75|1446.98|1440.58|1447.43|1441.03|1446.15|1439.75|169
1746283200000|2025-05-03 14:40:00|1446.96|1440.56|1448.12|1441.72|1448.85|1442.45|1446.17|1439.77|257
1746283500000|2025-05-03 14:45:00|1448.1|1441.7|1450.18|1443.78|1452.34|1445.94|1447.81|1441.41|289
1746283800000|2025-05-03 14:50:00|1450.19|1443.79|1452.44|1446.04|1452.66|1446.26|1450.19|1443.79|168
1746284100000|2025-05-03 14:55:00|1452.42|1446.02|1449.81|1443.41|1452.42|1446.02|1449.38|1442.98|175
1746284400000|2025-05-03 15:00:00|1450.01|1443.61|1454.09|1447.69|1454.52|1448.12|1450.01|1443.61|187
1746284700000|2025-05-03 15:05:00|1454.12|1447.72|1455.95|1449.55|1456.16|1449.76|1454.12|1447.72|240
1746285000000|2025-05-03 15:10:00|1455.9|1449.5|1453.34|1446.94|1455.9|1449.5|1452.81|1446.41|263
1746285300000|2025-05-03 15:15:00|1453.39|1446.99|1452.85|1446.45|1455.07|1448.67|1452.42|1446.02|271
1746285600000|2025-05-03 15:20:00|1452.87|1446.47|1451.15|1444.75|1453.13|1446.73|1450.95|1444.55|237
1746285900000|2025-05-03 15:25:00|1451.19|1444.79|1451.26|1444.86|1452.25|1445.85|1450.91|1444.51|173
1746286200000|2025-05-03 15:30:00|1451.23|1444.83|1451.39|1444.99|1451.54|1445.14|1450.37|1443.97|169
1746286500000|2025-05-03 15:35:00|1451.41|1445.01|1450.5|1444.1|1452.47|1446.07|1450.48|1444.08|128
1746286800000|2025-05-03 15:40:00|1450.49|1444.09|1448.83|1442.43|1451.4|1445|1448.31|1441.91|191
1746287100000|2025-05-03 15:45:00|1448.6|1442.2|1447.91|1441.51|1448.83|1442.43|1447.91|1441.51|80
1746287400000|2025-05-03 15:50:00|1447.97|1441.57|1446.39|1439.99|1448.28|1441.88|1446.39|1439.99|142
1746287700000|2025-05-03 15:55:00|1446.4|1440|1445.86|1439.46|1447.16|1440.76|1445.86|1439.46|165
1746288000000|2025-05-03 16:00:00|1445.87|1439.47|1443.86|1437.46|1446.21|1439.81|1443.86|1437.46|194
1746288300000|2025-05-03 16:05:00|1443.84|1437.44|1443.26|1436.86|1444.13|1437.73|1443.12|1436.72|124
1746288600000|2025-05-03 16:10:00|1443.16|1436.76|1441.46|1435.06|1443.22|1436.82|1440.97|1434.57|255
1746288900000|2025-05-03 16:15:00|1441.38|1434.98|1440.3|1433.9|1442.23|1435.83|1439.57|1433.17|161
1746289200000|2025-05-03 16:20:00|1440.27|1433.87|1438.46|1432.06|1440.27|1433.87|1437.53|1431.13|190
1746289500000|2025-05-03 16:25:00|1438.45|1432.05|1438.68|1432.28|1440.33|1433.93|1437.81|1431.41|276
1746289800000|2025-05-03 16:30:00|1438.69|1432.29|1436.61|1430.21|1438.69|1432.29|1436.06|1429.66|296
1746290100000|2025-05-03 16:35:00|1436.63|1430.23|1432.56|1426.16|1436.63|1430.23|1431.88|1425.48|283
1746290400000|2025-05-03 16:40:00|1432.47|1426.07|1432.44|1426.04|1432.5|1426.1|1429.31|1422.91|265
1746290700000|2025-05-03 16:45:00|1432.46|1426.06|1432.57|1426.17|1432.57|1426.17|1429.66|1423.26|234
1746291000000|2025-05-03 16:50:00|1432.55|1426.15|1434.66|1428.26|1434.67|1428.27|1432.03|1425.63|200
1746291300000|2025-05-03 16:55:00|1434.65|1428.25|1434.41|1428.01|1435.19|1428.79|1432.92|1426.52|255
1746291600000|2025-05-03 17:00:00|1434.54|1428.14|1429.71|1423.31|1434.54|1428.14|1429.71|1423.31|354
1746291900000|2025-05-03 17:05:00|1429.54|1423.14|1423.75|1417.35|1429.56|1423.16|1420.67|1414.27|281
1746292200000|2025-05-03 17:10:00|1423.62|1417.22|1428.93|1422.53|1428.93|1422.53|1422.38|1415.98|324
1746292500000|2025-05-03 17:15:00|1428.94|1422.54|1424.84|1418.44|1428.94|1422.54|1424.12|1417.72|445
1746292800000|2025-05-03 17:20:00|1424.85|1418.45|1428.55|1422.15|1428.91|1422.51|1423.01|1416.61|278
1746293100000|2025-05-03 17:25:00|1428.54|1422.14|1430.08|1423.68|1430.46|1424.06|1427.89|1421.49|208
1746293400000|2025-05-03 17:30:00|1429.89|1423.49|1426.01|1419.61|1429.89|1423.49|1425.38|1418.98|316
1746293700000|2025-05-03 17:35:00|1426.03|1419.63|1423.59|1417.19|1426.03|1419.63|1423.24|1416.84|307
1746294000000|2025-05-03 17:40:00|1423.58|1417.18|1424.54|1418.14|1425.13|1418.73|1423.22|1416.82|218
1746294300000|2025-05-03 17:45:00|1424.53|1418.13|1428.15|1421.75|1429.55|1423.15|1424.53|1418.13|161
1746294600000|2025-05-03 17:50:00|1428.16|1421.76|1430.68|1424.28|1430.92|1424.52|1427.17|1420.77|187
1746294900000|2025-05-03 17:55:00|1430.69|1424.29|1431.04|1424.64|1431.16|1424.76|1430.32|1423.92|73
1746295200000|2025-05-03 18:00:00|1431.02|1424.62|1429.04|1422.64|1431.08|1424.68|1428.95|1422.55|192
1746295500000|2025-05-03 18:05:00|1429.03|1422.63|1430.5|1424.1|1430.5|1424.1|1428.42|1422.02|206
1746295800000|2025-05-03 18:10:00|1431.06|1424.66|1432.63|1426.23|1432.97|1426.57|1430.47|1424.07|253
1746296100000|2025-05-03 18:15:00|1432.62|1426.22|1434.33|1427.93|1434.61|1428.21|1432.14|1425.74|162
1746296400000|2025-05-03 18:20:00|1434.29|1427.89|1434.33|1427.93|1434.62|1428.22|1433.01|1426.61|109
1746296700000|2025-05-03 18:25:00|1434.32|1427.92|1433.34|1426.94|1434.56|1428.16|1431.9|1425.5|228
1746297000000|2025-05-03 18:30:00|1433.25|1426.85|1429.03|1422.63|1433.26|1426.86|1429.01|1422.61|192
1746297300000|2025-05-03 18:35:00|1429.05|1422.65|1428.47|1422.07|1430.85|1424.45|1428.47|1422.07|279
1746297600000|2025-05-03 18:40:00|1428.46|1422.06|1426.42|1420.02|1428.61|1422.21|1425.74|1419.34|103
1746297900000|2025-05-03 18:45:00|1426.13|1419.73|1428.63|1422.23|1428.63|1422.23|1425.68|1419.28|117
1746298200000|2025-05-03 18:50:00|1428.74|1422.34|1425.56|1419.16|1429.02|1422.62|1425.14|1418.74|308
1746298500000|2025-05-03 18:55:00|1425.55|1419.15|1427.77|1421.37|1427.78|1421.38|1425.23|1418.83|182
1746298800000|2025-05-03 19:00:00|1427.75|1421.35|1428.19|1421.79|1428.91|1422.51|1425.78|1419.38|227
1746299100000|2025-05-03 19:05:00|1428.2|1421.8|1431.98|1425.58|1432.02|1425.62|1427.66|1421.26|226
1746299400000|2025-05-03 19:10:00|1431.96|1425.56|1431.33|1424.93|1432.9|1426.5|1431.25|1424.85|224
1746299700000|2025-05-03 19:15:00|1431.34|1424.94|1433.78|1427.38|1433.78|1427.38|1431.33|1424.93|210
1746300000000|2025-05-03 19:20:00|1433.76|1427.36|1431.91|1425.51|1434.41|1428.01|1431.91|1425.51|213
1746300300000|2025-05-03 19:25:00|1432.02|1425.62|1434.62|1428.22|1434.62|1428.22|1432.02|1425.62|211
1746300600000|2025-05-03 19:30:00|1435.15|1428.75|1437.94|1431.54|1437.94|1431.54|1434.97|1428.57|215
1746300900000|2025-05-03 19:35:00|1437.79|1431.39|1437.88|1431.48|1438.89|1432.49|1437.34|1430.94|211
1746301200000|2025-05-03 19:40:00|1437.86|1431.46|1437.12|1430.72|1437.95|1431.55|1436.34|1429.94|114
1746301500000|2025-05-03 19:45:00|1437.1|1430.7|1439.14|1432.74|1439.24|1432.84|1436.78|1430.38|272
1746301800000|2025-05-03 19:50:00|1439.17|1432.77|1440.12|1433.72|1440.31|1433.91|1438.53|1432.13|237
1746302100000|2025-05-03 19:55:00|1440.08|1433.68|1440.76|1434.36|1440.77|1434.37|1439.82|1433.42|86
1746302400000|2025-05-03 20:00:00|1440.75|1434.35|1445.26|1438.86|1446.09|1439.69|1440.64|1434.24|93
1746302700000|2025-05-03 20:05:00|1445.23|1438.83|1445.2|1438.8|1445.62|1439.22|1444.65|1438.25|49
1746303000000|2025-05-03 20:10:00|1446.13|1439.73|1444.79|1438.39|1447.87|1441.47|1444.66|1438.26|166
1746303300000|2025-05-03 20:15:00|1444.78|1438.38|1445.44|1439.04|1445.61|1439.21|1443.92|1437.52|174
1746303600000|2025-05-03 20:20:00|1445.3|1438.9|1445.13|1438.73|1446.89|1440.49|1445.01|1438.61|219
1746303900000|2025-05-03 20:25:00|1445.02|1438.62|1445.29|1438.89|1445.55|1439.15|1443.91|1437.51|232
1746304200000|2025-05-03 20:30:00|1445.3|1438.9|1444.17|1437.77|1445.92|1439.52|1442.63|1436.23|211
1746304500000|2025-05-03 20:35:00|1443.87|1437.47|1443.11|1436.71|1443.87|1437.47|1442.96|1436.56|150
1746304800000|2025-05-03 20:40:00|1443.16|1436.76|1441.52|1435.12|1443.34|1436.94|1440.9|1434.5|173
1746305100000|2025-05-03 20:45:00|1441.5|1435.1|1441.6|1435.2|1441.7|1435.3|1439.75|1433.35|205
1746305400000|2025-05-03 20:50:00|1441.55|1435.15|1441.6|1435.2|1441.6|1435.2|1441.2|1434.8|92
1746305700000|2025-05-03 20:55:00|1441.58|1435.18|1443.12|1436.72|1443.12|1436.72|1441.15|1434.75|39
1746306000000|2025-05-03 21:00:00|1443.13|1436.73|1437.76|1431.36|1443.22|1436.82|1437.65|1431.25|202
1746306300000|2025-05-03 21:05:00|1437.75|1431.35|1436.5|1430.1|1438.01|1431.61|1436.23|1429.83|191
1746306600000|2025-05-03 21:10:00|1436.49|1430.09|1436.1|1429.7|1436.74|1430.34|1434.59|1428.19|133
1746306900000|2025-05-03 21:15:00|1436.11|1429.71|1440.8|1434.4|1441.18|1434.78|1435.25|1428.85|237
1746307200000|2025-05-03 21:20:00|1440.79|1434.39|1441.38|1434.98|1441.84|1435.44|1440.56|1434.16|179
1746307500000|2025-05-03 21:25:00|1441.25|1434.85|1443.57|1437.17|1443.57|1437.17|1440.98|1434.58|127
1746307800000|2025-05-03 21:30:00|1444.64|1438.24|1444.74|1438.34|1446.33|1439.93|1444.4|1438|122
1746308100000|2025-05-03 21:35:00|1444.76|1438.36|1439.94|1433.54|1444.76|1438.36|1439.69|1433.29|200
1746308400000|2025-05-03 21:40:00|1439.77|1433.37|1438.3|1431.9|1439.98|1433.58|1437.43|1431.03|134
1746308700000|2025-05-03 21:45:00|1438.29|1431.89|1436.34|1429.94|1438.38|1431.98|1436.33|1429.93|173
1746309000000|2025-05-03 21:50:00|1436.33|1429.93|1434.36|1427.96|1438|1431.6|1434.36|1427.96|106
1746309300000|2025-05-03 21:55:00|1434.35|1427.95|1432.23|1425.83|1434.36|1427.96|1430.48|1424.08|161
1746309600000|2025-05-03 22:00:00|1432.25|1425.85|1429.31|1422.91|1432.54|1426.14|1429.31|1422.91|236
1746309900000|2025-05-03 22:05:00|1429.38|1422.98|1427.77|1421.37|1431.26|1424.86|1427.46|1421.06|167
1746310200000|2025-05-03 22:10:00|1427.79|1421.39|1428.39|1421.99|1429.19|1422.79|1427.79|1421.39|199
1746310500000|2025-05-03 22:15:00|1428.4|1422|1429.05|1422.65|1430.27|1423.87|1428.23|1421.83|251
1746310800000|2025-05-03 22:20:00|1429.07|1422.67|1430.28|1423.88|1430.32|1423.92|1428.05|1421.65|231
1746311100000|2025-05-03 22:25:00|1430.27|1423.87|1430.85|1424.45|1431.08|1424.68|1429.23|1422.83|191
1746311400000|2025-05-03 22:30:00|1430.88|1424.48|1434.75|1428.35|1434.75|1428.35|1430.88|1424.48|97
1746311700000|2025-05-03 22:35:00|1435.28|1428.88|1436.01|1429.61|1436.08|1429.68|1434.54|1428.14|107
1746312000000|2025-05-03 22:40:00|1435.97|1429.57|1437.14|1430.74|1437.59|1431.19|1435.07|1428.67|157
1746312300000|2025-05-03 22:45:00|1437.15|1430.75|1438.01|1431.61|1438.01|1431.61|1435.8|1429.4|181
1746312600000|2025-05-03 22:50:00|1438.05|1431.65|1436.18|1429.78|1438.46|1432.06|1436.13|1429.73|222
1746312900000|2025-05-03 22:55:00|1436.19|1429.79|1436.21|1429.81|1436.63|1430.23|1435.38|1428.98|137
1746313200000|2025-05-03 23:00:00|1436.22|1429.82|1433.69|1427.29|1436.5|1430.1|1433.69|1427.29|175
1746313500000|2025-05-03 23:05:00|1433.67|1427.27|1435.68|1429.28|1435.71|1429.31|1433.64|1427.24|170
1746313800000|2025-05-03 23:10:00|1435.66|1429.26|1433.43|1427.03|1436.29|1429.89|1433.09|1426.69|182
1746314100000|2025-05-03 23:15:00|1433.45|1427.05|1435.19|1428.79|1435.45|1429.05|1433.26|1426.86|260
1746314400000|2025-05-03 23:20:00|1435.21|1428.81|1435.15|1428.75|1435.85|1429.45|1433.47|1427.07|220
1746314700000|2025-05-03 23:25:00|1435.14|1428.74|1429.14|1422.74|1436.09|1429.69|1429.02|1422.62|344
1746315000000|2025-05-03 23:30:00|1429.16|1422.76|1428.93|1422.53|1431.09|1424.69|1427.81|1421.41|377
1746315300000|2025-05-03 23:35:00|1428.89|1422.49|1429.42|1423.02|1429.51|1423.11|1427.35|1420.95|308
1746315600000|2025-05-03 23:40:00|1429.44|1423.04|1430.69|1424.29|1430.71|1424.31|1428.95|1422.55|196
1746315900000|2025-05-03 23:45:00|1430.86|1424.46|1430.18|1423.78|1431.74|1425.34|1429.35|1422.95|193
1746316200000|2025-05-03 23:50:00|1430.19|1423.79|1429.85|1423.45|1430.24|1423.84|1427.77|1421.37|238
1746316500000|2025-05-03 23:55:00|1429.83|1423.43|1428.2|1421.8|1429.83|1423.43|1428.05|1421.65|228
1746316800000|2025-05-04 00:00:00|1428.17|1421.77|1429.26|1422.86|1429.44|1423.04|1426.05|1419.65|272
1746317100000|2025-05-04 00:05:00|1429.25|1422.85|1430.61|1424.21|1430.86|1424.46|1429.22|1422.82|123
1746317400000|2025-05-04 00:10:00|1430.59|1424.19|1430.17|1423.77|1431.16|1424.76|1429.8|1423.4|226
1746317700000|2025-05-04 00:15:00|1430.18|1423.78|1429.85|1423.45|1433.79|1427.39|1429.62|1423.22|252
1746318000000|2025-05-04 00:20:00|1429.84|1423.44|1426.96|1420.56|1431.58|1425.18|1426.96|1420.56|250
1746318300000|2025-05-04 00:25:00|1427.14|1420.74|1424.77|1418.37|1429.58|1423.18|1424.71|1418.31|221
1746318600000|2025-05-04 00:30:00|1425.18|1418.78|1422.22|1415.82|1426.21|1419.81|1421.86|1415.46|330
1746318900000|2025-05-04 00:35:00|1422.1|1415.7|1421.41|1415.01|1423.2|1416.8|1421.18|1414.78|251
1746319200000|2025-05-04 00:40:00|1421.39|1414.99|1422.26|1415.86|1422.96|1416.56|1421.26|1414.86|254
1746319500000|2025-05-04 00:45:00|1422.32|1415.92|1420.9|1414.5|1423.94|1417.54|1420.2|1413.8|249
1746319800000|2025-05-04 00:50:00|1420.73|1414.33|1426.06|1419.66|1426.06|1419.66|1420.63|1414.23|295
1746320100000|2025-05-04 00:55:00|1426.04|1419.64|1424.86|1418.46|1428.7|1422.3|1424.42|1418.02|196
1746320400000|2025-05-04 01:00:00|1424.85|1418.45|1425.94|1419.54|1426.03|1419.63|1421.97|1415.57|262
1746320700000|2025-05-04 01:05:00|1426.03|1419.63|1427.76|1421.36|1428.2|1421.8|1424.5|1418.1|273
1746321000000|2025-05-04 01:10:00|1427.67|1421.27|1429.78|1423.38|1429.78|1423.38|1427.27|1420.87|221
1746321300000|2025-05-04 01:15:00|1430.54|1424.14|1430.19|1423.79|1431.15|1424.75|1427.9|1421.5|334
1746321600000|2025-05-04 01:20:00|1430.21|1423.81|1431.35|1424.95|1432.31|1425.91|1430.21|1423.81|215
1746321900000|2025-05-04 01:25:00|1431.43|1425.03|1432.02|1425.62|1433.25|1426.85|1431.43|1425.03|224
1746322200000|2025-05-04 01:30:00|1432.01|1425.61|1431.11|1424.71|1432.22|1425.82|1429.79|1423.39|291
1746322500000|2025-05-04 01:35:00|1431.12|1424.72|1427.87|1421.47|1432.19|1425.79|1427.74|1421.34|275
1746322800000|2025-05-04 01:40:00|1427.9|1421.5|1423.74|1417.34|1428.41|1422.01|1423.03|1416.63|324
1746323100000|2025-05-04 01:45:00|1423.76|1417.36|1421.55|1415.15|1423.76|1417.36|1420.2|1413.8|360
1746323400000|2025-05-04 01:50:00|1421.56|1415.16|1427.5|1421.1|1427.79|1421.39|1421.34|1414.94|309
1746323700000|2025-05-04 01:55:00|1427.54|1421.14|1430.65|1424.25|1432.15|1425.75|1427.54|1421.14|136
1746324000000|2025-05-04 02:00:00|1430.67|1424.27|1436.19|1429.79|1436.5|1430.1|1430.65|1424.25|179
1746324300000|2025-05-04 02:05:00|1436.2|1429.8|1437.75|1431.35|1439.68|1433.28|1435.21|1428.81|254
1746324600000|2025-05-04 02:10:00|1437.73|1431.33|1439.02|1432.62|1439.27|1432.87|1436.42|1430.02|262
1746324900000|2025-05-04 02:15:00|1439|1432.6|1437.76|1431.36|1439.45|1433.05|1435.82|1429.42|378
1746325200000|2025-05-04 02:20:00|1437.91|1431.51|1439.12|1432.72|1439.12|1432.72|1436.25|1429.85|267
1746325500000|2025-05-04 02:25:00|1439.1|1432.7|1437.43|1431.03|1439.22|1432.82|1435.97|1429.57|187
1746325800000|2025-05-04 02:30:00|1437.2|1430.8|1431.19|1424.79|1438.21|1431.81|1431.19|1424.79|305
1746326100000|2025-05-04 02:35:00|1431.17|1424.77|1426.87|1420.47|1431.28|1424.88|1426.72|1420.32|327
1746326400000|2025-05-04 02:40:00|1426.89|1420.49|1423.98|1417.58|1427.12|1420.72|1422.66|1416.26|330
1746326700000|2025-05-04 02:45:00|1424|1417.6|1423.65|1417.25|1425.68|1419.28|1423.49|1417.09|360
1746327000000|2025-05-04 02:50:00|1423.67|1417.27|1425.73|1419.33|1425.73|1419.33|1423.3|1416.9|303
1746327300000|2025-05-04 02:55:00|1425.72|1419.32|1425.62|1419.22|1427.42|1421.02|1425.57|1419.17|176
1746327600000|2025-05-04 03:00:00|1425.61|1419.21|1423.2|1416.8|1425.61|1419.21|1422.05|1415.65|342
1746327900000|2025-05-04 03:05:00|1423.27|1416.87|1421.57|1415.17|1423.95|1417.55|1421.13|1414.73|354
1746328200000|2025-05-04 03:10:00|1421.55|1415.15|1422.26|1415.86|1423.36|1416.96|1421.1|1414.7|253
1746328500000|2025-05-04 03:15:00|1422.28|1415.88|1420.67|1414.27|1424.34|1417.94|1420.27|1413.87|234
1746328800000|2025-05-04 03:20:00|1420.69|1414.29|1424.98|1418.58|1425.24|1418.84|1420.69|1414.29|146
1746329100000|2025-05-04 03:25:00|1424.99|1418.59|1426.01|1419.61|1426.01|1419.61|1423.59|1417.19|265
1746329400000|2025-05-04 03:30:00|1425.99|1419.59|1426.17|1419.77|1427.51|1421.11|1424.65|1418.25|282
1746329700000|2025-05-04 03:35:00|1426.13|1419.73|1426.96|1420.56|1428.12|1421.72|1425.97|1419.57|259
1746330000000|2025-05-04 03:40:00|1426.94|1420.54|1427.45|1421.05|1427.5|1421.1|1424.92|1418.52|234
1746330300000|2025-05-04 03:45:00|1427.32|1420.92|1424.93|1418.53|1428.23|1421.83|1424.76|1418.36|247
1746330600000|2025-05-04 03:50:00|1424.94|1418.54|1425.57|1419.17|1425.57|1419.17|1423.68|1417.28|216
1746330900000|2025-05-04 03:55:00|1425.44|1419.04|1421.14|1414.74|1425.7|1419.3|1421.03|1414.63|186
1746331200000|2025-05-04 04:00:00|1421.01|1414.61|1420.89|1414.49|1421.79|1415.39|1420.27|1413.87|137
1746331500000|2025-05-04 04:05:00|1420.9|1414.5|1424.33|1417.93|1424.33|1417.93|1420.87|1414.47|161
1746331800000|2025-05-04 04:10:00|1424.45|1418.05|1423.12|1416.72|1424.56|1418.16|1421.98|1415.58|232
1746332100000|2025-05-04 04:15:00|1423.13|1416.73|1422.74|1416.34|1424.69|1418.29|1422.69|1416.29|164
1746332400000|2025-05-04 04:20:00|1422.68|1416.28|1421.78|1415.38|1422.68|1416.28|1420.97|1414.57|236
1746332700000|2025-05-04 04:25:00|1421.77|1415.37|1421.3|1414.9|1422.06|1415.66|1421.1|1414.7|148
1746333000000|2025-05-04 04:30:00|1421.78|1415.38|1417.83|1411.43|1421.86|1415.46|1417.83|1411.43|49
1746333300000|2025-05-04 04:35:00|1417.4|1411|1416.44|1410.04|1417.4|1411|1416.2|1409.8|170
1746333600000|2025-05-04 04:40:00|1416.42|1410.02|1416.2|1409.8|1416.84|1410.44|1416.2|1409.8|63
1746333900000|2025-05-04 04:45:00|1416.1|1409.7|1414.93|1408.53|1416.7|1410.3|1414.93|1408.53|134
1746334200000|2025-05-04 04:50:00|1414.77|1408.37|1416.99|1410.59|1416.99|1410.59|1414.2|1407.8|137
1746334500000|2025-05-04 04:55:00|1416.98|1410.58|1416.71|1410.31|1417.74|1411.34|1416.34|1409.94|160
1746334800000|2025-05-04 05:00:00|1416.73|1410.33|1422.09|1415.69|1422.09|1415.69|1415.78|1409.38|217
1746335100000|2025-05-04 05:05:00|1422.49|1416.09|1423.28|1416.88|1424.24|1417.84|1422.49|1416.09|160
1746335400000|2025-05-04 05:10:00|1423.23|1416.83|1422.96|1416.56|1423.92|1417.52|1421.48|1415.08|257
1746335700000|2025-05-04 05:15:00|1422.97|1416.57|1420.74|1414.34|1423.88|1417.48|1419.23|1412.83|291
1746336000000|2025-05-04 05:20:00|1420.71|1414.31|1425.46|1419.06|1425.48|1419.08|1419.92|1413.52|259
1746336300000|2025-05-04 05:25:00|1425.41|1419.01|1425.6|1419.2|1427.44|1421.04|1425.41|1419.01|100
1746336600000|2025-05-04 05:30:00|1425.61|1419.21|1424.98|1418.58|1427.06|1420.66|1424.12|1417.72|214
1746336900000|2025-05-04 05:35:00|1425.06|1418.66|1423.68|1417.28|1426.59|1420.19|1423.68|1417.28|269
1746337200000|2025-05-04 05:40:00|1423.69|1417.29|1426.06|1419.66|1426.43|1420.03|1423.61|1417.21|264
1746337500000|2025-05-04 05:45:00|1426.08|1419.68|1428.33|1421.93|1428.36|1421.96|1426.07|1419.67|84
1746337800000|2025-05-04 05:50:00|1428.38|1421.98|1427.3|1420.9|1428.89|1422.49|1427.06|1420.66|224
1746338100000|2025-05-04 05:55:00|1427.29|1420.89|1425.47|1419.07|1429.31|1422.91|1425.47|1419.07|257
1746338400000|2025-05-04 06:00:00|1425.46|1419.06|1426.76|1420.36|1427.94|1421.54|1425.11|1418.71|271
1746338700000|2025-05-04 06:05:00|1426.73|1420.33|1424.23|1417.83|1426.73|1420.33|1422.76|1416.36|286
1746339000000|2025-05-04 06:10:00|1423.94|1417.54|1420.99|1414.59|1423.95|1417.55|1420|1413.6|217
1746339300000|2025-05-04 06:15:00|1421.18|1414.78|1419.01|1412.61|1422.68|1416.28|1418.31|1411.91|211
1746339600000|2025-05-04 06:20:00|1418.99|1412.59|1417.11|1410.71|1419.66|1413.26|1417.11|1410.71|267
1746339900000|2025-05-04 06:25:00|1416.86|1410.46|1417.55|1411.15|1418.16|1411.76|1416.25|1409.85|270
1746340200000|2025-05-04 06:30:00|1417.73|1411.33|1418.05|1411.65|1418.61|1412.21|1415.91|1409.51|304
1746340500000|2025-05-04 06:35:00|1418.23|1411.83|1419.57|1413.17|1419.7|1413.3|1417.62|1411.22|232
1746340800000|2025-05-04 06:40:00|1419.59|1413.19|1420.19|1413.79|1420.19|1413.79|1417.39|1410.99|189
1746341100000|2025-05-04 06:45:00|1420.3|1413.9|1424.37|1417.97|1424.81|1418.41|1420.3|1413.9|58
1746341400000|2025-05-04 06:50:00|1424.38|1417.98|1422.28|1415.88|1424.92|1418.52|1421.82|1415.42|230
1746341700000|2025-05-04 06:55:00|1422.26|1415.86|1422.36|1415.96|1422.79|1416.39|1421.12|1414.72|237
1746342000000|2025-05-04 07:00:00|1422.38|1415.98|1420.13|1413.73|1422.44|1416.04|1419.11|1412.71|243
1746342300000|2025-05-04 07:05:00|1420.12|1413.72|1419.44|1413.04|1420.13|1413.73|1418.29|1411.89|145
1746342600000|2025-05-04 07:10:00|1419.51|1413.11|1422.95|1416.55|1422.95|1416.55|1419.2|1412.8|141
1746342900000|2025-05-04 07:15:00|1422.9|1416.5|1421.39|1414.99|1424.42|1418.02|1420.73|1414.33|155
1746343200000|2025-05-04 07:20:00|1421.38|1414.98|1418.73|1412.33|1421.86|1415.46|1418.68|1412.28|195
1746343500000|2025-05-04 07:25:00|1418.75|1412.35|1417.79|1411.39|1418.94|1412.54|1417.7|1411.3|107
1746343800000|2025-05-04 07:30:00|1417.81|1411.41|1414.81|1408.41|1417.81|1411.41|1414.5|1408.1|144
1746344100000|2025-05-04 07:35:00|1414.8|1408.4|1412.3|1405.9|1414.84|1408.44|1412.3|1405.9|51
1746344400000|2025-05-04 07:40:00|1412.59|1406.19|1412.58|1406.18|1413.12|1406.72|1412.56|1406.16|105
1746344700000|2025-05-04 07:45:00|1412.52|1406.12|1412.58|1406.18|1413.65|1407.25|1410.37|1403.97|242
1746345000000|2025-05-04 07:50:00|1412.6|1406.2|1415.04|1408.64|1415.15|1408.75|1412.6|1406.2|106
1746345300000|2025-05-04 07:55:00|1414.91|1408.51|1415.5|1409.1|1415.5|1409.1|1413.73|1407.33|112
1746345600000|2025-05-04 08:00:00|1415.58|1409.18|1416.1|1409.7|1416.48|1410.08|1414.93|1408.53|140
1746345900000|2025-05-04 08:05:00|1416.12|1409.72|1412.53|1406.13|1416.16|1409.76|1412.45|1406.05|203
1746346200000|2025-05-04 08:10:00|1412.55|1406.15|1413.81|1407.41|1414.12|1407.72|1412.06|1405.66|177
1746346500000|2025-05-04 08:15:00|1413.85|1407.45|1413.64|1407.24|1414.23|1407.83|1410.99|1404.59|297
1746346800000|2025-05-04 08:20:00|1413.61|1407.21|1412.28|1405.88|1415.08|1408.68|1412.24|1405.84|272
1746347100000|2025-05-04 08:25:00|1412.2|1405.8|1413.76|1407.36|1413.76|1407.36|1410.22|1403.82|310
1746347400000|2025-05-04 08:30:00|1413.83|1407.43|1408.68|1402.28|1413.91|1407.51|1408.38|1401.98|316
1746347700000|2025-05-04 08:35:00|1408.77|1402.37|1410.46|1404.06|1411.95|1405.55|1408.04|1401.64|310
1746348000000|2025-05-04 08:40:00|1410.48|1404.08|1407.53|1401.13|1410.48|1404.08|1407.53|1401.13|158
1746348300000|2025-05-04 08:45:00|1407.57|1401.17|1407.91|1401.51|1408.58|1402.18|1406.66|1400.26|197
1746348600000|2025-05-04 08:50:00|1407.95|1401.55|1407.02|1400.62|1408.61|1402.21|1406.66|1400.26|139
1746348900000|2025-05-04 08:55:00|1407.04|1400.64|1407.05|1400.65|1408.42|1402.02|1406.92|1400.52|160
1746349200000|2025-05-04 09:00:00|1407.12|1400.72|1405.23|1398.83|1407.14|1400.74|1404.85|1398.45|102
1746349500000|2025-05-04 09:05:00|1405.34|1398.94|1405.84|1399.44|1405.94|1399.54|1402.94|1396.54|132
1746349800000|2025-05-04 09:10:00|1405.87|1399.47|1404.32|1397.92|1405.94|1399.54|1403.73|1397.33|186
1746350100000|2025-05-04 09:15:00|1404.26|1397.86|1404.2|1397.8|1405.36|1398.96|1401.99|1395.59|236
1746350400000|2025-05-04 09:20:00|1404.29|1397.89|1403.33|1396.93|1404.51|1398.11|1402.42|1396.02|150
1746350700000|2025-05-04 09:25:00|1403.36|1396.96|1403.99|1397.59|1404.1|1397.7|1402.42|1396.02|300
1746351000000|2025-05-04 09:30:00|1403.83|1397.43|1405.57|1399.17|1406.65|1400.25|1403.07|1396.67|199
1746351300000|2025-05-04 09:35:00|1405.67|1399.27|1405.69|1399.29|1405.83|1399.43|1403.43|1397.03|236
1746351600000|2025-05-04 09:40:00|1405.7|1399.3|1405.62|1399.22|1406.04|1399.64|1404.68|1398.28|232
1746351900000|2025-05-04 09:45:00|1405.63|1399.23|1406.85|1400.45|1407.16|1400.76|1404.46|1398.06|231
1746352200000|2025-05-04 09:50:00|1406.88|1400.48|1406.4|1400|1407.57|1401.17|1405.86|1399.46|251
1746352500000|2025-05-04 09:55:00|1406.37|1399.97|1405.34|1398.94|1406.37|1399.97|1404.31|1397.91|228
1746352800000|2025-05-04 10:00:00|1405.37|1398.97|1404.54|1398.14|1406.08|1399.68|1404.5|1398.1|208
1746353100000|2025-05-04 10:05:00|1404.69|1398.29|1406.14|1399.74|1407.07|1400.67|1404.42|1398.02|220
1746353400000|2025-05-04 10:10:00|1406.09|1399.69|1403.83|1397.43|1406.09|1399.69|1403.61|1397.21|206
1746353700000|2025-05-04 10:15:00|1403.78|1397.38|1402.31|1395.91|1405.76|1399.36|1402.3|1395.9|237
1746354000000|2025-05-04 10:20:00|1402.3|1395.9|1406.11|1399.71|1406.12|1399.72|1402.27|1395.87|262
1746354300000|2025-05-04 10:25:00|1406.01|1399.61|1407.71|1401.31|1407.71|1401.31|1404.91|1398.51|194
1746354600000|2025-05-04 10:30:00|1408.1|1401.7|1409.14|1402.74|1409.78|1403.38|1408.02|1401.62|146
1746354900000|2025-05-04 10:35:00|1409.15|1402.75|1411.86|1405.46|1411.86|1405.46|1409.08|1402.68|223
1746355200000|2025-05-04 10:40:00|1411.97|1405.57|1410.71|1404.31|1412.41|1406.01|1410.44|1404.04|145
1746355500000|2025-05-04 10:45:00|1410.74|1404.34|1410.8|1404.4|1411.85|1405.45|1410.69|1404.29|218
1746355800000|2025-05-04 10:50:00|1410.77|1404.37|1411.89|1405.49|1412.08|1405.68|1410.61|1404.21|230
1746356100000|2025-05-04 10:55:00|1411.88|1405.48|1410.93|1404.53|1411.99|1405.59|1410.67|1404.27|131
1746356400000|2025-05-04 11:00:00|1410.86|1404.46|1411.08|1404.68|1411.08|1404.68|1409.47|1403.07|200
1746356700000|2025-05-04 11:05:00|1411.09|1404.69|1412.31|1405.91|1412.33|1405.93|1409.57|1403.17|183
1746357000000|2025-05-04 11:10:00|1412.32|1405.92|1410.98|1404.58|1412.32|1405.92|1410.03|1403.63|238
1746357300000|2025-05-04 11:15:00|1410.97|1404.57|1413.51|1407.11|1413.69|1407.29|1410.58|1404.18|265
1746357600000|2025-05-04 11:20:00|1413.53|1407.13|1414.05|1407.65|1414.68|1408.28|1412.72|1406.32|230
1746357900000|2025-05-04 11:25:00|1413.98|1407.58|1412.09|1405.69|1414.08|1407.68|1411.95|1405.55|231
1746358200000|2025-05-04 11:30:00|1412.57|1406.17|1410.39|1403.99|1412.57|1406.17|1410.31|1403.91|286
1746358500000|2025-05-04 11:35:00|1410.38|1403.98|1409.14|1402.74|1411.24|1404.84|1408.74|1402.34|251
1746358800000|2025-05-04 11:40:00|1409.15|1402.75|1408.95|1402.55|1409.15|1402.75|1407.69|1401.29|210
1746359100000|2025-05-04 11:45:00|1408.94|1402.54|1408.23|1401.83|1409.23|1402.83|1408.23|1401.83|159
1746359400000|2025-05-04 11:50:00|1408.25|1401.85|1406.75|1400.35|1408.25|1401.85|1405.76|1399.36|184
1746359700000|2025-05-04 11:55:00|1406.76|1400.36|1408.19|1401.79|1408.21|1401.81|1406.76|1400.36|113
1746360000000|2025-05-04 12:00:00|1408.17|1401.77|1409.76|1403.36|1409.76|1403.36|1407.22|1400.82|185
1746360300000|2025-05-04 12:05:00|1409.94|1403.54|1409.74|1403.34|1410.63|1404.23|1409.4|1403|161
1746360600000|2025-05-04 12:10:00|1409.73|1403.33|1411.55|1405.15|1411.55|1405.15|1408.79|1402.39|133
1746360900000|2025-05-04 12:15:00|1411.85|1405.45|1410.93|1404.53|1412.34|1405.94|1410.93|1404.53|68
1746361200000|2025-05-04 12:20:00|1410.97|1404.57|1408.48|1402.08|1410.97|1404.57|1408.12|1401.72|153
1746361500000|2025-05-04 12:25:00|1408.51|1402.11|1409.67|1403.27|1410.18|1403.78|1408.42|1402.02|132
1746361800000|2025-05-04 12:30:00|1409.65|1403.25|1408.11|1401.71|1411.59|1405.19|1408.11|1401.71|200
1746362100000|2025-05-04 12:35:00|1408.12|1401.72|1408.52|1402.12|1409.25|1402.85|1407.67|1401.27|170
1746362400000|2025-05-04 12:40:00|1408.66|1402.26|1409.97|1403.57|1410.18|1403.78|1408.19|1401.79|215
1746362700000|2025-05-04 12:45:00|1409.95|1403.55|1411.14|1404.74|1411.55|1405.15|1409.89|1403.49|200
1746363000000|2025-05-04 12:50:00|1411.16|1404.76|1409.72|1403.32|1411.42|1405.02|1409.07|1402.67|215
1746363300000|2025-05-04 12:55:00|1409.76|1403.36|1407.28|1400.88|1410.12|1403.72|1407.24|1400.84|182
1746363600000|2025-05-04 13:00:00|1407.32|1400.92|1409.07|1402.67|1409.09|1402.69|1407.12|1400.72|281
1746363900000|2025-05-04 13:05:00|1409.08|1402.68|1408.44|1402.04|1409.6|1403.2|1408.12|1401.72|187
1746364200000|2025-05-04 13:10:00|1407.95|1401.55|1406.23|1399.83|1407.95|1401.55|1406.23|1399.83|60
1746364500000|2025-05-04 13:15:00|1406.22|1399.82|1403.55|1397.15|1406.27|1399.87|1402.88|1396.48|230
1746364800000|2025-05-04 13:20:00|1403.54|1397.14|1404.48|1398.08|1407.57|1401.17|1403.5|1397.1|304
1746365100000|2025-05-04 13:25:00|1404.45|1398.05|1409.53|1403.13|1409.68|1403.28|1404.3|1397.9|245
1746365400000|2025-05-04 13:30:00|1409.46|1403.06|1409.24|1402.84|1410.44|1404.04|1407.66|1401.26|187
1746365700000|2025-05-04 13:35:00|1409.22|1402.82|1407.79|1401.39|1410.88|1404.48|1407.76|1401.36|279
1746366000000|2025-05-04 13:40:00|1407.76|1401.36|1404.85|1398.45|1407.95|1401.55|1404.41|1398.01|367
1746366300000|2025-05-04 13:45:00|1404.97|1398.57|1406.77|1400.37|1406.79|1400.39|1402.83|1396.43|365
1746366600000|2025-05-04 13:50:00|1407.09|1400.69|1408.71|1402.31|1408.71|1402.31|1406.79|1400.39|182
1746366900000|2025-05-04 13:55:00|1408.73|1402.33|1409.86|1403.46|1409.92|1403.52|1408.25|1401.85|154
1746367200000|2025-05-04 14:00:00|1409.85|1403.45|1411.43|1405.03|1411.44|1405.04|1408.31|1401.91|267
1746367500000|2025-05-04 14:05:00|1411.37|1404.97|1414|1407.6|1414.1|1407.7|1411.37|1404.97|149
1746367800000|2025-05-04 14:10:00|1413.99|1407.59|1414.03|1407.63|1415.3|1408.9|1413.31|1406.91|175
1746368100000|2025-05-04 14:15:00|1414.01|1407.61|1415.73|1409.33|1416.95|1410.55|1414.01|1407.61|110
1746368400000|2025-05-04 14:20:00|1415.82|1409.42|1417.13|1410.73|1417.38|1410.98|1415.8|1409.4|25
1746368700000|2025-05-04 14:25:00|1417.26|1410.86|1417.38|1410.98|1417.38|1410.98|1417.16|1410.76|28
1746369000000|2025-05-04 14:30:00|1417.07|1410.67|1417.38|1410.98|1417.38|1410.98|1416.38|1409.98|127
1746369300000|2025-05-04 14:35:00|1417.66|1411.26|1417.04|1410.64|1419.73|1413.33|1417.04|1410.64|174
1746369600000|2025-05-04 14:40:00|1417.1|1410.7|1417.89|1411.49|1419.25|1412.85|1417.1|1410.7|200
1746369900000|2025-05-04 14:45:00|1417.88|1411.48|1417.98|1411.58|1419.05|1412.65|1416.26|1409.86|251
1746370200000|2025-05-04 14:50:00|1417.97|1411.57|1419.18|1412.78|1419.64|1413.24|1417.67|1411.27|198
1746370500000|2025-05-04 14:55:00|1419.32|1412.92|1418.15|1411.75|1419.59|1413.19|1417.92|1411.52|156
1746370800000|2025-05-04 15:00:00|1418.11|1411.71|1419.24|1412.84|1420.3|1413.9|1418.08|1411.68|208
1746371100000|2025-05-04 15:05:00|1419.21|1412.81|1420.68|1414.28|1421|1414.6|1419.14|1412.74|292
1746371400000|2025-05-04 15:10:00|1420.6|1414.2|1420.01|1413.61|1420.65|1414.25|1419.09|1412.69|120
1746371700000|2025-05-04 15:15:00|1420.03|1413.63|1419.24|1412.84|1421.47|1415.07|1419.03|1412.63|290
1746372000000|2025-05-04 15:20:00|1419.26|1412.86|1417.16|1410.76|1419.74|1413.34|1417.16|1410.76|219
1746372300000|2025-05-04 15:25:00|1417.15|1410.75|1417.37|1410.97|1417.4|1411|1415.72|1409.32|197
1746372600000|2025-05-04 15:30:00|1417.34|1410.94|1415.3|1408.9|1418.17|1411.77|1415.15|1408.75|200
1746372900000|2025-05-04 15:35:00|1415.36|1408.96|1415.44|1409.04|1415.63|1409.23|1414.69|1408.29|131
1746373200000|2025-05-04 15:40:00|1415.43|1409.03|1413.99|1407.59|1415.43|1409.03|1413.88|1407.48|193
1746373500000|2025-05-04 15:45:00|1413.97|1407.57|1414.57|1408.17|1414.8|1408.4|1411.88|1405.48|254
1746373800000|2025-05-04 15:50:00|1414.58|1408.18|1415|1408.6|1415.48|1409.08|1414.5|1408.1|195
1746374100000|2025-05-04 15:55:00|1414.99|1408.59|1414.04|1407.64|1415.37|1408.97|1414|1407.6|124
1746374400000|2025-05-04 16:00:00|1414.03|1407.63|1414.06|1407.66|1414.07|1407.67|1414|1407.6|31
1746374700000|2025-05-04 16:05:00|1414.04|1407.64|1412.32|1405.92|1414.07|1407.67|1412.32|1405.92|35
1746375000000|2025-05-04 16:10:00|1412.3|1405.9|1411.2|1404.8|1413.22|1406.82|1410.37|1403.97|242
1746375300000|2025-05-04 16:15:00|1411.21|1404.81|1406.6|1400.2|1411.59|1405.19|1406.6|1400.2|316
1746375600000|2025-05-04 16:20:00|1406.58|1400.18|1409.64|1403.24|1409.64|1403.24|1406.34|1399.94|229
1746375900000|2025-05-04 16:25:00|1409.56|1403.16|1409.89|1403.49|1409.97|1403.57|1409.13|1402.73|131
1746376200000|2025-05-04 16:30:00|1409.91|1403.51|1404.71|1398.31|1410.21|1403.81|1404.66|1398.26|216
1746376500000|2025-05-04 16:35:00|1404.59|1398.19|1405.17|1398.77|1406.29|1399.89|1404.14|1397.74|267
1746376800000|2025-05-04 16:40:00|1405.19|1398.79|1403.97|1397.57|1405.95|1399.55|1403.67|1397.27|215
1746377100000|2025-05-04 16:45:00|1404.06|1397.66|1403.67|1397.27|1405.07|1398.67|1403.67|1397.27|218
1746377400000|2025-05-04 16:50:00|1403.74|1397.34|1403.2|1396.8|1404.81|1398.41|1403.2|1396.8|108
1746377700000|2025-05-04 16:55:00|1403.3|1396.9|1404.79|1398.39|1404.79|1398.39|1403.2|1396.8|159
1746378000000|2025-05-04 17:00:00|1404.77|1398.37|1406.75|1400.35|1406.75|1400.35|1403.73|1397.33|190
1746378300000|2025-05-04 17:05:00|1406.73|1400.33|1407.43|1401.03|1407.71|1401.31|1404.79|1398.39|138
1746378600000|2025-05-04 17:10:00|1407.25|1400.85|1407.57|1401.17|1409.03|1402.63|1407.25|1400.85|84
1746378900000|2025-05-04 17:15:00|1407.52|1401.12|1405.03|1398.63|1408.47|1402.07|1405.03|1398.63|257
1746379200000|2025-05-04 17:20:00|1405.01|1398.61|1403.2|1396.8|1405.3|1398.9|1403.2|1396.8|229
1746379500000|2025-05-04 17:25:00|1403.28|1396.88|1402.19|1395.79|1403.54|1397.14|1401.99|1395.59|93
1746379800000|2025-05-04 17:30:00|1402.17|1395.77|1401.16|1394.76|1402.79|1396.39|1401.16|1394.76|153
1746380100000|2025-05-04 17:35:00|1401.21|1394.81|1405.26|1398.86|1405.31|1398.91|1401.02|1394.62|208
1746380400000|2025-05-04 17:40:00|1405.24|1398.84|1408.07|1401.67|1408.12|1401.72|1404.95|1398.55|94
1746380700000|2025-05-04 17:45:00|1408.05|1401.65|1410.21|1403.81|1410.29|1403.89|1407.89|1401.49|226
1746381000000|2025-05-04 17:50:00|1410.22|1403.82|1412.87|1406.47|1412.87|1406.47|1410.21|1403.81|95
1746381300000|2025-05-04 17:55:00|1413.15|1406.75|1412.33|1405.93|1413.35|1406.95|1412.06|1405.66|152
1746381600000|2025-05-04 18:00:00|1412.37|1405.97|1415.1|1408.7|1415.1|1408.7|1412.22|1405.82|171
1746381900000|2025-05-04 18:05:00|1415.54|1409.14|1414.4|1408|1416.2|1409.8|1413.91|1407.51|160
1746382200000|2025-05-04 18:10:00|1415.03|1408.63|1412.8|1406.4|1416.03|1409.63|1412.41|1406.01|220
1746382500000|2025-05-04 18:15:00|1412.99|1406.59|1412.93|1406.53|1415.43|1409.03|1412.93|1406.53|192
1746382800000|2025-05-04 18:20:00|1412.92|1406.52|1412.74|1406.34|1415.17|1408.77|1412.74|1406.34|304
1746383100000|2025-05-04 18:25:00|1412.77|1406.37|1412.27|1405.87|1412.86|1406.46|1410.8|1404.4|205
1746383400000|2025-05-04 18:30:00|1412.3|1405.9|1410.64|1404.24|1413.43|1407.03|1410.61|1404.21|256
1746383700000|2025-05-04 18:35:00|1410.55|1404.15|1409.69|1403.29|1411.43|1405.03|1409.69|1403.29|222
1746384000000|2025-05-04 18:40:00|1409.73|1403.33|1410.09|1403.69|1410.92|1404.52|1409.57|1403.17|211
1746384300000|2025-05-04 18:45:00|1410.1|1403.7|1407.77|1401.37|1410.6|1404.2|1407.76|1401.36|217
1746384600000|2025-05-04 18:50:00|1407.76|1401.36|1408.26|1401.86|1408.7|1402.3|1406.48|1400.08|228
1746384900000|2025-05-04 18:55:00|1408.24|1401.84|1406.27|1399.87|1409.2|1402.8|1406.27|1399.87|170
1746385200000|2025-05-04 19:00:00|1406.34|1399.94|1407.14|1400.74|1407.14|1400.74|1404.64|1398.24|208
1746385500000|2025-05-04 19:05:00|1407.15|1400.75|1408.44|1402.04|1408.44|1402.04|1406.94|1400.54|142
1746385800000|2025-05-04 19:10:00|1408.37|1401.97|1404.13|1397.73|1408.44|1402.04|1404.07|1397.67|181
1746386100000|2025-05-04 19:15:00|1403.93|1397.53|1403.75|1397.35|1403.95|1397.55|1403.22|1396.82|154
1746386400000|2025-05-04 19:20:00|1403.68|1397.28|1403.75|1397.35|1403.75|1397.35|1403.2|1396.8|122
1746386700000|2025-05-04 19:25:00|1403.63|1397.23|1403.75|1397.35|1403.75|1397.35|1403.63|1397.23|6
1746387000000|2025-05-04 19:30:00|1403.65|1397.25|1410.31|1394.91|1410.67|1397.35|1403.64|1392.85|48
1746387300000|2025-05-04 19:35:00|1410.3|1394.9|1410.9|1395.5|1411.73|1396.33|1410.28|1394.88|125
1746387600000|2025-05-04 19:40:00|1410.96|1395.56|1412.36|1396.96|1412.43|1397.03|1410.96|1395.56|178
1746387900000|2025-05-04 19:45:00|1412.37|1396.97|1409.55|1394.15|1412.94|1397.54|1408.71|1393.31|122
1746388200000|2025-05-04 19:50:00|1409.41|1394.01|1409.13|1393.73|1409.99|1394.59|1408.51|1393.11|170
1746388500000|2025-05-04 19:55:00|1408.96|1393.56|1410.03|1394.63|1410.03|1394.63|1408.37|1392.97|189
1746388800000|2025-05-04 20:00:00|1410.01|1394.61|1411.32|1395.92|1411.55|1396.15|1408.66|1393.26|157
1746389100000|2025-05-04 20:05:00|1411.3|1395.9|1413.28|1397.88|1413.28|1397.88|1410.63|1395.23|146
1746389400000|2025-05-04 20:10:00|1413.19|1397.79|1413.81|1398.41|1414.17|1398.77|1412.83|1397.43|138
1746389700000|2025-05-04 20:15:00|1413.8|1398.4|1414.18|1398.78|1414.18|1398.78|1412.13|1396.73|190
1746390000000|2025-05-04 20:20:00|1414.79|1399.39|1417.85|1402.45|1417.87|1402.47|1414.79|1399.39|19
1746390300000|2025-05-04 20:25:00|1417.73|1402.33|1420.44|1405.04|1420.84|1405.44|1417.73|1402.33|150
1746390600000|2025-05-04 20:30:00|1420.36|1404.96|1421.91|1406.51|1421.91|1406.51|1419.98|1404.58|267
1746390900000|2025-05-04 20:35:00|1421.83|1406.43|1421.55|1406.15|1422.28|1406.88|1421.06|1405.66|249
1746391200000|2025-05-04 20:40:00|1421.56|1406.16|1421.63|1406.23|1421.73|1406.33|1420.46|1405.06|144
1746391500000|2025-05-04 20:45:00|1421.51|1406.11|1422.44|1407.04|1422.44|1407.04|1421.38|1405.98|115
1746391800000|2025-05-04 20:50:00|1422.4|1407|1421.51|1406.11|1422.43|1407.03|1421.36|1405.96|126
1746392100000|2025-05-04 20:55:00|1421.5|1406.1|1422.44|1407.04|1422.44|1407.04|1421.46|1406.06|100
1746392400000|2025-05-04 21:00:00|1422.42|1407.02|1422.22|1406.82|1422.44|1407.04|1421.64|1406.24|141
1746392700000|2025-05-04 21:05:00|1422.2|1406.8|1416.83|1410.43|1422.44|1411.87|1416.7|1406.8|111
1746393000000|2025-05-04 21:10:00|1416.53|1410.13|1418.61|1412.21|1418.83|1412.43|1416.4|1410|158
1746393300000|2025-05-04 21:15:00|1418.62|1412.22|1415.62|1409.22|1418.85|1412.45|1414.18|1407.78|196
1746393600000|2025-05-04 21:20:00|1415.63|1409.23|1417.2|1410.8|1417.29|1410.89|1415.61|1409.21|135
1746393900000|2025-05-04 21:25:00|1417.21|1410.81|1416.4|1410|1417.55|1411.15|1416.28|1409.88|102
1746394200000|2025-05-04 21:30:00|1416.43|1410.03|1417.43|1411.03|1417.45|1411.05|1416.43|1410.03|105
1746394500000|2025-05-04 21:35:00|1417.45|1411.05|1420.39|1413.99|1420.4|1414|1417.18|1410.78|98
1746394800000|2025-05-04 21:40:00|1420.4|1414|1420.84|1414.44|1422.15|1415.75|1420.33|1413.93|112
1746395100000|2025-05-04 21:45:00|1420.83|1414.43|1419.08|1412.68|1420.84|1414.44|1419.08|1412.68|76
1746395400000|2025-05-04 21:50:00|1419.09|1412.69|1420.2|1413.8|1420.2|1413.8|1418.94|1412.54|84
1746395700000|2025-05-04 21:55:00|1420.09|1413.69|1419.38|1412.98|1420.2|1413.8|1418.95|1412.55|140
1746396000000|2025-05-04 22:00:00|1419.45|1413.05|1409.08|1402.68|1420.04|1413.64|1409.06|1402.66|342
1746396300000|2025-05-04 22:05:00|1409.1|1402.7|1408.77|1402.37|1413.14|1406.74|1406.74|1400.34|462
1746396600000|2025-05-04 22:10:00|1408.78|1402.38|1405.35|1398.95|1409.42|1403.02|1403.85|1397.45|363
1746396900000|2025-05-04 22:15:00|1405.33|1398.93|1403.67|1397.27|1406.89|1400.49|1403.67|1397.27|277
1746397200000|2025-05-04 22:20:00|1403.6|1397.2|1400.97|1394.57|1403.6|1397.2|1399.24|1392.84|182
1746397500000|2025-05-04 22:25:00|1400.87|1394.47|1401.22|1394.82|1402.69|1396.29|1400.46|1394.06|227
1746397800000|2025-05-04 22:30:00|1401.07|1394.67|1393.8|1387.4|1401.07|1394.67|1393.8|1387.4|252
1746398100000|2025-05-04 22:35:00|1393.89|1387.49|1396.65|1390.25|1396.9|1390.5|1393.73|1387.33|201
1746398400000|2025-05-04 22:40:00|1396.64|1390.24|1395.69|1389.29|1396.99|1390.59|1393.9|1387.5|216
1746398700000|2025-05-04 22:45:00|1395.43|1389.03|1395.38|1388.98|1395.46|1389.06|1393.2|1386.8|253
1746399000000|2025-05-04 22:50:00|1395.4|1389|1395.18|1388.78|1396.88|1390.48|1395.11|1388.71|162
1746399300000|2025-05-04 22:55:00|1395.16|1388.76|1396.02|1389.62|1398.2|1391.8|1395.15|1388.75|223
1746399600000|2025-05-04 23:00:00|1396.03|1389.63|1393.2|1386.8|1396.03|1389.63|1393.2|1386.8|273
1746399900000|2025-05-04 23:05:00|1392.91|1386.51|1391.25|1384.85|1392.91|1386.51|1390.05|1383.65|287
1746400200000|2025-05-04 23:10:00|1391.24|1384.84|1393.59|1387.19|1393.59|1387.19|1390.47|1384.07|179
1746400500000|2025-05-04 23:15:00|1393.43|1387.03|1390.98|1384.58|1393.55|1387.15|1390.86|1384.46|259
1746400800000|2025-05-04 23:20:00|1390.49|1384.09|1392.6|1386.2|1393.5|1387.1|1390.01|1383.61|234
1746401100000|2025-05-04 23:25:00|1392.61|1386.21|1389.95|1383.55|1392.61|1386.21|1388.68|1382.28|256
1746401400000|2025-05-04 23:30:00|1389.76|1383.36|1392.21|1385.81|1392.21|1385.81|1387.72|1381.32|272
1746401700000|2025-05-04 23:35:00|1392.64|1386.24|1393.98|1387.58|1396.33|1389.93|1392.64|1386.24|235
1746402000000|2025-05-04 23:40:00|1393.14|1386.74|1386.1|1379.7|1393.29|1386.89|1386.1|1379.7|157
1746402300000|2025-05-04 23:45:00|1386.02|1379.62|1386.79|1380.39|1387.06|1380.66|1385.65|1379.25|222
1746402600000|2025-05-04 23:50:00|1386.8|1380.4|1390.05|1383.65|1390.74|1384.34|1386.79|1380.39|175
1746402900000|2025-05-04 23:55:00|1390.08|1383.68|1389.68|1383.28|1390.77|1384.37|1389.58|1383.18|107
1746403200000|2025-05-05 00:00:00|1389.67|1383.27|1392.33|1385.93|1392.76|1386.36|1387.79|1381.39|284
1746403500000|2025-05-05 00:05:00|1392.15|1385.75|1395.07|1388.67|1395.1|1388.7|1391.41|1385.01|249
1746403800000|2025-05-05 00:10:00|1395.05|1388.65|1395.87|1389.47|1397.5|1391.1|1393.7|1387.3|301
1746404100000|2025-05-05 00:15:00|1395.89|1389.49|1397.54|1391.14|1398.78|1392.38|1395.86|1389.46|199
1746404400000|2025-05-05 00:20:00|1397.58|1391.18|1397.4|1391|1398.74|1392.34|1396.99|1390.59|311
1746404700000|2025-05-05 00:25:00|1397.56|1391.16|1400.72|1394.32|1400.74|1394.34|1397.48|1391.08|153
1746405000000|2025-05-05 00:30:00|1400.74|1394.34|1396.79|1390.39|1400.92|1394.52|1396.79|1390.39|201
1746405300000|2025-05-05 00:35:00|1396.96|1390.56|1399.71|1393.31|1401.12|1394.72|1396.96|1390.56|281
1746405600000|2025-05-05 00:40:00|1399.69|1393.29|1399.43|1393.03|1401.1|1394.7|1399.43|1393.03|145
1746405900000|2025-05-05 00:45:00|1399.56|1393.16|1400.04|1393.64|1400.66|1394.26|1398.03|1391.63|270
1746406200000|2025-05-05 00:50:00|1400.12|1393.72|1402.17|1395.77|1402.28|1395.88|1399.57|1393.17|122
1746406500000|2025-05-05 00:55:00|1402.04|1395.64|1400.77|1394.37|1403.01|1396.61|1400.77|1394.37|228
1746406800000|2025-05-05 01:00:00|1400.79|1394.39|1400.55|1394.15|1402.6|1396.2|1399.3|1392.9|368
1746407100000|2025-05-05 01:05:00|1400.58|1394.18|1400.59|1394.19|1400.72|1394.32|1398.9|1392.5|279
1746407400000|2025-05-05 01:10:00|1400.57|1394.17|1403.17|1396.77|1403.52|1397.12|1398.93|1392.53|293
1746407700000|2025-05-05 01:15:00|1403.14|1396.74|1399.72|1393.32|1405.24|1398.84|1398.84|1392.44|284
1746408000000|2025-05-05 01:20:00|1399.91|1393.51|1400.79|1394.39|1401.74|1395.34|1399.83|1393.43|179
1746408300000|2025-05-05 01:25:00|1400.52|1394.12|1395.29|1388.89|1402.2|1395.8|1395.29|1388.89|318
1746408600000|2025-05-05 01:30:00|1395.21|1388.81|1385.29|1378.89|1395.7|1389.3|1381.06|1374.66|575
1746408900000|2025-05-05 01:35:00|1385.28|1378.88|1389.43|1383.03|1391.09|1384.69|1384.84|1378.44|179
1746409200000|2025-05-05 01:40:00|1389.53|1383.13|1387.66|1381.26|1390.22|1383.82|1386.28|1379.88|350
1746409500000|2025-05-05 01:45:00|1387.76|1381.36|1385.88|1379.48|1388.66|1382.26|1385.88|1379.48|249
1746409800000|2025-05-05 01:50:00|1385.9|1379.5|1389.53|1383.13|1390.17|1383.77|1384.65|1378.25|202
1746410100000|2025-05-05 01:55:00|1389.57|1383.17|1387.9|1381.5|1389.78|1383.38|1387.79|1381.39|180
1746410400000|2025-05-05 02:00:00|1387.85|1381.45|1386.85|1380.45|1388.8|1382.4|1385.2|1378.8|485
1746410700000|2025-05-05 02:05:00|1386.62|1380.22|1381.58|1375.18|1387.31|1380.91|1379.94|1373.54|431
1746411000000|2025-05-05 02:10:00|1381.57|1375.17|1390.79|1384.39|1390.79|1384.39|1381.57|1375.17|390
1746411300000|2025-05-05 02:15:00|1390.87|1384.47|1398.7|1392.3|1399.53|1393.13|1390.87|1384.47|255
1746411600000|2025-05-05 02:20:00|1398.64|1392.24|1399.4|1393|1400.75|1394.35|1398.62|1392.22|357
1746411900000|2025-05-05 02:25:00|1399.38|1392.98|1399.04|1392.64|1399.93|1393.53|1397.74|1391.34|348
1746412200000|2025-05-05 02:30:00|1399.13|1392.73|1401.97|1395.57|1401.97|1395.57|1398.92|1392.52|229
1746412500000|2025-05-05 02:35:00|1401.95|1395.55|1402.15|1395.75|1403.53|1397.13|1401.95|1395.55|189
1746412800000|2025-05-05 02:40:00|1402.01|1395.61|1402.66|1396.26|1403.67|1397.27|1402.01|1395.61|190
1746413100000|2025-05-05 02:45:00|1402.65|1396.25|1404.61|1398.21|1404.93|1398.53|1402.65|1396.25|125
1746413400000|2025-05-05 02:50:00|1404.6|1398.2|1402.11|1395.71|1405.25|1398.85|1402.11|1395.71|207
1746413700000|2025-05-05 02:55:00|1402.09|1395.69|1400.68|1394.28|1403.07|1396.67|1399.57|1393.17|177
1746414000000|2025-05-05 03:00:00|1400.66|1394.26|1400.27|1393.87|1402.16|1395.76|1399.19|1392.79|236
1746414300000|2025-05-05 03:05:00|1400.36|1393.96|1397.33|1390.93|1401.27|1394.87|1397.33|1390.93|255
1746414600000|2025-05-05 03:10:00|1397.32|1390.92|1396.04|1389.64|1397.98|1391.58|1395.88|1389.48|163
1746414900000|2025-05-05 03:15:00|1396.06|1389.66|1393.36|1386.96|1396.2|1389.8|1392.48|1386.08|201
1746415200000|2025-05-05 03:20:00|1393.38|1386.98|1393.99|1387.59|1395.97|1389.57|1393.31|1386.91|220
1746415500000|2025-05-05 03:25:00|1393.86|1387.46|1392.2|1385.8|1394.17|1387.77|1392.2|1385.8|168
1746415800000|2025-05-05 03:30:00|1392.26|1385.86|1395.5|1389.1|1396.43|1390.03|1392.26|1385.86|147
1746416100000|2025-05-05 03:35:00|1395.49|1389.09|1394.96|1388.56|1395.95|1389.55|1393.69|1387.29|207
1746416400000|2025-05-05 03:40:00|1394.95|1388.55|1395.77|1389.37|1396.39|1389.99|1392.7|1386.3|169
1746416700000|2025-05-05 03:45:00|1395.75|1389.35|1391.62|1385.22|1395.75|1389.35|1390.51|1384.11|195
1746417000000|2025-05-05 03:50:00|1391.63|1385.23|1392.77|1386.37|1392.77|1386.37|1390.77|1384.37|179
1746417300000|2025-05-05 03:55:00|1392.79|1386.39|1391.45|1385.05|1393.49|1387.09|1391.2|1384.8|145
1746417600000|2025-05-05 04:00:00|1391.48|1385.08|1391.91|1385.51|1392.65|1386.25|1390.77|1384.37|151
1746417900000|2025-05-05 04:05:00|1391.92|1385.52|1389.74|1383.34|1393.3|1386.9|1389.67|1383.27|222
1746418200000|2025-05-05 04:10:00|1389.78|1383.38|1391.6|1385.2|1391.6|1385.2|1388.34|1381.94|131
1746418500000|2025-05-05 04:15:00|1391.82|1385.42|1395.55|1389.15|1395.55|1389.15|1391.82|1385.42|104
1746418800000|2025-05-05 04:20:00|1395.8|1389.4|1396.56|1390.16|1397.03|1390.63|1395.52|1389.12|87
1746419100000|2025-05-05 04:25:00|1396.49|1390.09|1397.37|1390.97|1397.57|1391.17|1395.92|1389.52|85
1746419400000|2025-05-05 04:30:00|1397.97|1391.57|1400.27|1393.87|1400.27|1393.87|1397.09|1390.69|73
1746419700000|2025-05-05 04:35:00|1400.15|1393.75|1402.59|1396.19|1403.11|1396.71|1400.15|1393.75|60
1746420000000|2025-05-05 04:40:00|1402.57|1396.17|1403.46|1397.06|1403.66|1397.26|1402.57|1396.17|74
1746420300000|2025-05-05 04:45:00|1403.47|1397.07|1402.69|1396.29|1403.67|1397.27|1402.65|1396.25|164
1746420600000|2025-05-05 04:50:00|1402.68|1396.28|1403.67|1397.27|1403.67|1397.27|1402.57|1396.17|139
1746420900000|2025-05-05 04:55:00|1403.66|1397.26|1406.49|1400.09|1406.72|1400.32|1403.51|1397.11|42
1746421200000|2025-05-05 05:00:00|1406.33|1399.93|1406.51|1400.11|1407.67|1401.27|1404.95|1398.55|182
1746421500000|2025-05-05 05:05:00|1406.49|1400.09|1408.39|1401.99|1408.93|1402.53|1405.84|1399.44|178
1746421800000|2025-05-05 05:10:00|1408.37|1401.97|1405.53|1399.13|1408.39|1401.99|1404.2|1397.8|253
1746422100000|2025-05-05 05:15:00|1405.7|1399.3|1405.56|1399.16|1406.46|1400.06|1404.51|1398.11|225
1746422400000|2025-05-05 05:20:00|1405.54|1399.14|1406.7|1400.3|1407.17|1400.77|1405.49|1399.09|141
1746422700000|2025-05-05 05:25:00|1406.92|1400.52|1408.74|1402.34|1409.88|1403.48|1406.7|1400.3|89
1746423000000|2025-05-05 05:30:00|1408.73|1402.33|1407.21|1400.81|1409.22|1402.82|1406.7|1400.3|274
1746423300000|2025-05-05 05:35:00|1407.2|1400.8|1408.61|1402.21|1408.76|1402.36|1406.83|1400.43|277
1746423600000|2025-05-05 05:40:00|1408.79|1402.39|1407.47|1401.07|1409.88|1403.48|1407.29|1400.89|253
1746423900000|2025-05-05 05:45:00|1407.56|1401.16|1410.99|1404.59|1411.26|1404.86|1407.56|1401.16|142
1746424200000|2025-05-05 05:50:00|1411.02|1404.62|1412.76|1406.36|1412.96|1406.56|1411.02|1404.62|74
1746424500000|2025-05-05 05:55:00|1412.77|1406.37|1418.95|1412.55|1418.95|1412.55|1412.77|1406.37|95
1746424800000|2025-05-05 06:00:00|1419.08|1412.68|1415.95|1409.55|1423.03|1416.63|1415.84|1409.44|270
1746425100000|2025-05-05 06:05:00|1415.98|1409.58|1414.36|1407.96|1416.83|1410.43|1413.54|1407.14|333
1746425400000|2025-05-05 06:10:00|1414.34|1407.94|1414.3|1407.9|1414.34|1407.94|1414.3|1407.9|8
1746425700000|2025-05-05 06:15:00|1414.34|1407.94|1415.18|1408.78|1415.93|1409.53|1414.3|1407.9|97
1746426000000|2025-05-05 06:20:00|1415.16|1408.76|1414.3|1407.9|1415.35|1408.95|1414.3|1407.9|69
1746426300000|2025-05-05 06:25:00|1413.69|1407.29|1412.85|1406.45|1413.69|1407.29|1411.48|1405.08|250
1746426600000|2025-05-05 06:30:00|1412.86|1406.46|1413.94|1407.54|1414.2|1407.8|1411.82|1405.42|306
1746426900000|2025-05-05 06:35:00|1413.95|1407.55|1414.91|1408.51|1416.93|1410.53|1413.74|1407.34|235
1746427200000|2025-05-05 06:40:00|1414.94|1408.54|1412.41|1406.01|1415.2|1408.8|1412.38|1405.98|223
1746427500000|2025-05-05 06:45:00|1412.39|1405.99|1413.82|1407.42|1414.86|1408.46|1412.38|1405.98|224
1746427800000|2025-05-05 06:50:00|1413.57|1407.17|1414.03|1407.63|1414.03|1407.63|1412.84|1406.44|249
1746428100000|2025-05-05 06:55:00|1414.04|1407.64|1413.15|1406.75|1414.2|1407.8|1412.72|1406.32|157
1746428400000|2025-05-05 07:00:00|1413.05|1406.65|1409.98|1403.58|1413.85|1407.45|1409.98|1403.58|321
1746428700000|2025-05-05 07:05:00|1409.99|1403.59|1409.46|1403.06|1410.24|1403.84|1409.17|1402.77|233
1746429000000|2025-05-05 07:10:00|1409.41|1403.01|1410.2|1403.8|1410.2|1403.8|1408.72|1402.32|81
1746429300000|2025-05-05 07:15:00|1410|1403.6|1410.06|1403.66|1412.19|1405.79|1408.6|1402.2|222
1746429600000|2025-05-05 07:20:00|1410.07|1403.67|1411.79|1405.39|1412.14|1405.74|1408.86|1402.46|245
1746429900000|2025-05-05 07:25:00|1411.78|1405.38|1409.76|1403.36|1411.78|1405.38|1408.69|1402.29|220
1746430200000|2025-05-05 07:30:00|1409.74|1403.34|1411.18|1404.78|1412.34|1405.94|1409.06|1402.66|240
1746430500000|2025-05-05 07:35:00|1411.2|1404.8|1412.1|1405.7|1412.55|1406.15|1410.23|1403.83|273
1746430800000|2025-05-05 07:40:00|1411.99|1405.59|1412.79|1406.39|1413.69|1407.29|1411.55|1405.15|246
1746431100000|2025-05-05 07:45:00|1412.81|1406.41|1413.15|1406.05|1414.14|1407.34|1411.76|1404.97|279
1746431400000|2025-05-05 07:50:00|1412.92|1405.82|1414.55|1407.45|1414.55|1407.45|1412.92|1405.82|108
1746431700000|2025-05-05 07:55:00|1414.49|1407.39|1414.55|1407.45|1414.55|1407.45|1413.99|1406.89|56
1746432000000|2025-05-05 08:00:00|1414.95|1407.85|1414.27|1407.17|1417.42|1410.32|1414.27|1407.17|263
1746432300000|2025-05-05 08:05:00|1414.31|1407.21|1411.66|1404.56|1414.45|1407.35|1411.47|1404.37|283
1746432600000|2025-05-05 08:10:00|1411.68|1404.58|1412.31|1405.21|1412.36|1405.26|1411.07|1403.97|198
1746432900000|2025-05-05 08:15:00|1412.19|1405.09|1412.77|1405.67|1413.22|1406.12|1411.15|1404.05|203
1746433200000|2025-05-05 08:20:00|1412.73|1405.63|1410.87|1403.77|1413.31|1406.21|1410.15|1403.05|187
1746433500000|2025-05-05 08:25:00|1410.89|1403.79|1411.01|1403.91|1411.49|1404.39|1410.55|1403.45|172
1746433800000|2025-05-05 08:30:00|1410.98|1403.88|1412.17|1405.07|1412.17|1405.07|1409.33|1402.23|230
1746434100000|2025-05-05 08:35:00|1412.38|1405.28|1410.66|1403.56|1412.7|1405.6|1410.66|1403.56|261
1746434400000|2025-05-05 08:40:00|1410.64|1403.54|1409.75|1402.65|1411.02|1403.92|1409.43|1402.33|166
1746434700000|2025-05-05 08:45:00|1409.73|1402.63|1409.62|1402.52|1411.16|1404.06|1409.37|1402.27|233
1746435000000|2025-05-05 08:50:00|1409.6|1402.5|1408.95|1401.85|1410.42|1403.32|1408.95|1401.85|137
1746435300000|2025-05-05 08:55:00|1409.05|1401.95|1409.16|1402.06|1409.52|1402.42|1409.05|1401.95|79
1746435600000|2025-05-05 09:00:00|1409.11|1402.01|1408.95|1401.85|1410.06|1402.96|1408.95|1401.85|103
1746435900000|2025-05-05 09:05:00|1407.76|1400.66|1408.3|1401.2|1409.89|1402.79|1407.6|1400.5|164
1746436200000|2025-05-05 09:10:00|1408.29|1401.19|1407.36|1400.26|1408.65|1401.55|1407.01|1399.91|171
1746436500000|2025-05-05 09:15:00|1407.35|1400.25|1406.9|1399.8|1407.69|1400.59|1406.79|1399.69|122
1746436800000|2025-05-05 09:20:00|1406.89|1399.79|1406.72|1399.62|1407|1399.9|1406.12|1399.02|75
1746437100000|2025-05-05 09:25:00|1406.73|1399.63|1406.32|1399.22|1407|1399.9|1405.9|1398.8|115
1746437400000|2025-05-05 09:30:00|1406.33|1399.23|1405.25|1398.15|1407|1399.9|1405.24|1398.14|127
1746437700000|2025-05-05 09:35:00|1405.24|1398.14|1404.02|1396.92|1405.25|1398.15|1403.99|1396.89|34
1746438000000|2025-05-05 09:40:00|1403.96|1396.86|1402.99|1395.89|1403.96|1396.86|1402.84|1395.74|72
1746438300000|2025-05-05 09:45:00|1402.92|1395.82|1403.4|1396.3|1403.4|1396.3|1402.78|1395.68|45
1746438600000|2025-05-05 09:50:00|1403.49|1396.39|1402.03|1394.93|1404.29|1397.19|1402.03|1394.93|142
1746438900000|2025-05-05 09:55:00|1402.01|1394.91|1399.59|1392.49|1402.03|1394.93|1399.59|1392.49|36
1746439200000|2025-05-05 10:00:00|1398.87|1391.77|1395.86|1388.76|1398.87|1391.77|1395.84|1388.74|101
1746439500000|2025-05-05 10:05:00|1395.84|1388.74|1392.58|1385.48|1395.84|1388.74|1392.39|1385.29|77
1746439800000|2025-05-05 10:10:00|1393.7|1386.6|1391.54|1384.44|1393.82|1386.72|1391.54|1384.44|81
1746440100000|2025-05-05 10:15:00|1391.39|1384.29|1386.79|1379.69|1391.39|1384.29|1386.79|1379.69|48
1746440400000|2025-05-05 10:20:00|1387.29|1380.19|1385.46|1378.36|1387.84|1380.74|1384.72|1377.62|220
1746440700000|2025-05-05 10:25:00|1385.45|1378.35|1381.89|1374.79|1385.47|1378.37|1381.49|1374.39|156
1746441000000|2025-05-05 10:30:00|1382.01|1374.91|1384.67|1377.57|1386.18|1379.08|1381.85|1374.75|302
1746441300000|2025-05-05 10:35:00|1384.69|1377.59|1378.36|1371.26|1384.72|1377.62|1378.09|1370.99|256
1746441600000|2025-05-05 10:40:00|1378.39|1371.29|1378.31|1371.21|1380.8|1373.7|1378.2|1371.1|309
1746441900000|2025-05-05 10:45:00|1378.34|1371.24|1371.93|1364.83|1379.25|1372.15|1371.55|1364.45|183
1746442200000|2025-05-05 10:50:00|1371.94|1364.84|1377.12|1370.02|1377.12|1370.02|1371.93|1364.83|193
1746442500000|2025-05-05 10:55:00|1377.02|1369.92|1379|1371.9|1379.09|1371.99|1376.95|1369.85|194
1746442800000|2025-05-05 11:00:00|1379.01|1371.91|1382.06|1374.96|1382.48|1375.38|1378.76|1371.66|221
1746443100000|2025-05-05 11:05:00|1382.05|1374.95|1381.73|1374.63|1384.68|1377.58|1381.43|1374.33|236
1746443400000|2025-05-05 11:10:00|1381.69|1374.59|1384.72|1377.62|1384.72|1377.62|1381.4|1374.3|242
1746443700000|2025-05-05 11:15:00|1385.34|1378.24|1385.31|1378.21|1387.13|1380.03|1384.16|1377.06|191
1746444000000|2025-05-05 11:20:00|1385.4|1378.3|1383.14|1376.04|1385.75|1378.65|1381.78|1374.68|277
1746444300000|2025-05-05 11:25:00|1383.13|1376.03|1378.72|1371.62|1383.18|1376.08|1378.36|1371.26|221
1746444600000|2025-05-05 11:30:00|1378.69|1371.59|1374.94|1367.84|1379.91|1372.81|1374.54|1367.44|379
1746444900000|2025-05-05 11:35:00|1374.99|1367.89|1371.55|1364.45|1376.17|1369.07|1371.55|1364.45|271
1746445200000|2025-05-05 11:40:00|1371.85|1364.75|1371.93|1364.83|1372.98|1365.88|1371.55|1364.45|137
1746445500000|2025-05-05 11:45:00|1371.83|1364.73|1375.19|1368.09|1375.19|1368.09|1371.83|1364.73|287
1746445800000|2025-05-05 11:50:00|1375.28|1368.18|1376.23|1369.13|1376.79|1369.69|1374.16|1367.06|295
1746446100000|2025-05-05 11:55:00|1376.08|1368.98|1377.26|1370.16|1379.87|1372.77|1375.43|1368.33|233
1746446400000|2025-05-05 12:00:00|1377.27|1370.17|1372.59|1365.49|1377.86|1370.76|1371.73|1364.63|301
1746446700000|2025-05-05 12:05:00|1372.21|1365.11|1385.82|1378.72|1385.82|1378.72|1372.11|1365.01|294
1746447000000|2025-05-05 12:10:00|1385.66|1378.56|1382.91|1375.81|1385.66|1378.56|1381.96|1374.86|280
1746447300000|2025-05-05 12:15:00|1383.16|1376.06|1381.79|1374.69|1384.35|1377.25|1380.82|1373.72|329
1746447600000|2025-05-05 12:20:00|1381.78|1374.68|1381.55|1374.45|1381.79|1374.69|1379.24|1372.14|256
1746447900000|2025-05-05 12:25:00|1381.67|1374.57|1381.96|1374.86|1383.74|1376.64|1381.67|1374.57|220
1746448200000|2025-05-05 12:30:00|1381.93|1374.83|1380.17|1373.07|1382.99|1375.89|1379.97|1372.87|147
1746448500000|2025-05-05 12:35:00|1380.84|1373.74|1383.01|1375.91|1383.01|1375.91|1380.84|1373.74|41
1746448800000|2025-05-05 12:40:00|1382.95|1375.85|1380.9|1373.8|1384.44|1377.34|1380.9|1373.8|121
1746449100000|2025-05-05 12:45:00|1380.93|1373.83|1378.71|1371.61|1381.03|1373.93|1377.94|1370.84|157
1746449400000|2025-05-05 12:50:00|1378.57|1371.47|1376.86|1369.76|1379.92|1372.82|1375.8|1368.7|249
1746449700000|2025-05-05 12:55:00|1377.19|1370.09|1378.88|1371.78|1378.97|1371.87|1377.19|1370.09|183
1746450000000|2025-05-05 13:00:00|1378.86|1371.76|1380.83|1373.73|1380.98|1373.88|1377.8|1370.7|132
1746450300000|2025-05-05 13:05:00|1381.03|1373.93|1376.16|1369.06|1383.53|1376.43|1375.98|1368.88|219
1746450600000|2025-05-05 13:10:00|1376.22|1369.12|1376|1368.9|1378.28|1371.18|1375.7|1368.6|228
1746450900000|2025-05-05 13:15:00|1376.42|1369.32|1380.13|1373.03|1380.29|1373.19|1374.99|1367.89|214
1746451200000|2025-05-05 13:20:00|1380.11|1373.01|1380.35|1373.25|1381.7|1374.6|1378.72|1371.62|217
1746451500000|2025-05-05 13:25:00|1380.34|1373.24|1375.34|1368.24|1380.44|1373.34|1375.34|1368.24|194
1746451800000|2025-05-05 13:30:00|1375.2|1368.1|1374.04|1366.94|1375.29|1368.19|1368.55|1361.45|307
1746452100000|2025-05-05 13:35:00|1374.05|1366.95|1368.79|1361.69|1376.24|1369.14|1368.57|1361.47|379
1746452400000|2025-05-05 13:40:00|1368.83|1361.73|1371.19|1364.09|1372.94|1365.84|1366.81|1359.71|344
1746452700000|2025-05-05 13:45:00|1371.17|1364.07|1368.49|1361.39|1372.42|1365.32|1367.85|1360.75|430
1746453000000|2025-05-05 13:50:00|1368.59|1361.49|1367.96|1360.86|1369.38|1362.28|1366.28|1359.18|382
1746453300000|2025-05-05 13:55:00|1368.14|1361.04|1376.6|1369.5|1377.3|1370.2|1368|1360.9|324
1746453600000|2025-05-05 14:00:00|1376.69|1369.59|1376.73|1369.63|1383.43|1376.33|1376.69|1369.59|471
1746453900000|2025-05-05 14:05:00|1376.72|1369.62|1374.23|1367.13|1376.72|1369.62|1372.63|1365.53|368
1746454200000|2025-05-05 14:10:00|1374.25|1367.15|1371.11|1364.01|1374.52|1367.42|1370.6|1363.5|411
1746454500000|2025-05-05 14:15:00|1371.1|1364|1372.35|1365.25|1372.88|1365.78|1369.71|1362.61|293
1746454800000|2025-05-05 14:20:00|1372.39|1365.29|1366.29|1359.19|1373.41|1366.31|1366.04|1358.94|391
1746455100000|2025-05-05 14:25:00|1366.45|1359.35|1367.59|1360.49|1367.89|1360.79|1366.28|1359.18|267
1746455400000|2025-05-05 14:30:00|1367.54|1360.44|1366.34|1359.24|1368.35|1361.25|1366.34|1359.24|289
1746455700000|2025-05-05 14:35:00|1366.33|1359.23|1372.69|1365.59|1372.79|1365.69|1365.55|1358.45|137
1746456000000|2025-05-05 14:40:00|1372.73|1365.63|1372.11|1365.01|1374.36|1367.26|1371.66|1364.56|258
1746456300000|2025-05-05 14:45:00|1372.19|1365.09|1371.98|1364.88|1374.6|1367.5|1371.98|1364.88|278
1746456600000|2025-05-05 14:50:00|1372.05|1364.95|1369.64|1362.54|1373.69|1366.59|1368.87|1361.77|300
1746456900000|2025-05-05 14:55:00|1369.69|1362.59|1368.05|1360.95|1369.69|1362.59|1367.26|1360.16|246
1746457200000|2025-05-05 15:00:00|1367.9|1360.8|1370.73|1363.63|1370.82|1363.72|1366.45|1359.35|275
1746457500000|2025-05-05 15:05:00|1370.74|1363.64|1364.28|1357.18|1371.22|1364.12|1364.23|1357.13|352
1746457800000|2025-05-05 15:10:00|1364.29|1357.19|1365.98|1358.88|1367.01|1359.91|1364.23|1357.13|296
1746458100000|2025-05-05 15:15:00|1365.88|1358.78|1366.28|1359.18|1366.28|1359.18|1361.79|1354.69|305
1746458400000|2025-05-05 15:20:00|1366.3|1359.2|1369.54|1362.44|1370.66|1363.56|1366.3|1359.2|175
1746458700000|2025-05-05 15:25:00|1368.8|1361.7|1365.02|1357.92|1368.83|1361.73|1365.02|1357.92|141
1746459000000|2025-05-05 15:30:00|1365.14|1358.04|1364.63|1357.53|1368.25|1361.15|1363.72|1356.62|246
1746459300000|2025-05-05 15:35:00|1364.65|1357.55|1364.67|1357.57|1366.6|1359.5|1364.01|1356.91|271
1746459600000|2025-05-05 15:40:00|1364.69|1357.59|1360.84|1353.74|1368.29|1361.19|1360.84|1353.74|209
1746459900000|2025-05-05 15:45:00|1360.33|1353.23|1358.31|1351.21|1360.33|1353.23|1356.93|1349.83|168
1746460200000|2025-05-05 15:50:00|1358.29|1351.19|1361.71|1354.61|1361.71|1354.61|1358.26|1351.16|178
1746460500000|2025-05-05 15:55:00|1361.68|1354.58|1359.53|1352.43|1361.68|1354.58|1358.87|1351.77|102
1746460800000|2025-05-05 16:00:00|1359.5|1352.4|1361.62|1354.52|1362.16|1355.06|1358.58|1351.48|265
1746461100000|2025-05-05 16:05:00|1361.6|1354.5|1361.61|1354.51|1364.1|1357|1361.54|1354.44|247
1746461400000|2025-05-05 16:10:00|1361.59|1354.49|1362.4|1355.3|1365.12|1358.02|1361.59|1354.49|265
1746461700000|2025-05-05 16:15:00|1362.49|1355.39|1369.83|1362.73|1370.77|1363.67|1362.4|1355.3|201
1746462000000|2025-05-05 16:20:00|1369.84|1362.74|1370.07|1362.97|1370.85|1363.75|1369.01|1361.91|237
1746462300000|2025-05-05 16:25:00|1370.09|1362.99|1369.53|1362.43|1370.85|1363.75|1369.22|1362.12|192
1746462600000|2025-05-05 16:30:00|1369.46|1362.36|1371.74|1364.64|1372.05|1364.95|1369.46|1362.36|281
1746462900000|2025-05-05 16:35:00|1371.7|1364.6|1371.7|1364.6|1373.57|1366.47|1368.98|1361.88|227
1746463200000|2025-05-05 16:40:00|1371.61|1364.51|1371.03|1363.93|1371.7|1364.6|1368.55|1361.45|242
1746463500000|2025-05-05 16:45:00|1371.04|1363.94|1370.11|1363.01|1371.33|1364.23|1369.23|1362.13|226
1746463800000|2025-05-05 16:50:00|1369.99|1362.89|1367.04|1359.94|1369.99|1362.89|1366.68|1359.58|170
1746464100000|2025-05-05 16:55:00|1366.92|1359.82|1366.77|1359.67|1367.15|1360.05|1366.77|1359.67|24
1746464400000|2025-05-05 17:00:00|1366.19|1359.09|1367.06|1359.96|1367.23|1360.13|1364.63|1357.53|202
1746464700000|2025-05-05 17:05:00|1367.07|1359.97|1365.09|1357.99|1367.08|1359.98|1363.49|1356.39|370
1746465000000|2025-05-05 17:10:00|1365.11|1358.01|1363.61|1356.51|1367.59|1360.49|1363.46|1356.36|264
1746465300000|2025-05-05 17:15:00|1363.62|1356.52|1365.06|1357.96|1365.37|1358.27|1362.6|1355.5|249
1746465600000|2025-05-05 17:20:00|1365.02|1357.92|1368.85|1361.75|1369.3|1362.2|1365.02|1357.92|234
1746465900000|2025-05-05 17:25:00|1368.84|1361.74|1370.39|1363.29|1371.57|1364.47|1368.78|1361.68|187
1746466200000|2025-05-05 17:30:00|1370.05|1362.95|1373.6|1366.5|1373.71|1366.61|1369.76|1362.66|227
1746466500000|2025-05-05 17:35:00|1373.61|1366.51|1376.49|1369.39|1376.49|1369.39|1373.57|1366.47|94
1746466800000|2025-05-05 17:40:00|1376.43|1369.33|1374.69|1367.59|1377.51|1370.41|1374.67|1367.57|269
1746467100000|2025-05-05 17:45:00|1374.5|1367.4|1373.18|1366.08|1375.58|1368.48|1373.18|1366.08|326
1746467400000|2025-05-05 17:50:00|1373.19|1366.09|1373.28|1366.18|1374.15|1367.05|1372.09|1364.99|251
1746467700000|2025-05-05 17:55:00|1373.31|1366.21|1371.98|1364.88|1373.57|1366.47|1371.63|1364.53|161
1746468000000|2025-05-05 18:00:00|1372.06|1364.96|1372.7|1365.6|1373.17|1366.07|1369.72|1362.62|301
1746468300000|2025-05-05 18:05:00|1372.68|1365.58|1375.25|1368.15|1375.5|1368.4|1371.85|1364.75|217
1746468600000|2025-05-05 18:10:00|1375.27|1368.17|1375.79|1368.69|1376.14|1369.04|1373.93|1366.83|245
1746468900000|2025-05-05 18:15:00|1375.77|1368.67|1375.86|1368.76|1376.95|1369.85|1374.79|1367.69|223
1746469200000|2025-05-05 18:20:00|1375.88|1368.78|1372.64|1365.54|1375.94|1368.84|1372.62|1365.52|223
1746469500000|2025-05-05 18:25:00|1372.66|1365.56|1372.54|1365.44|1373.12|1366.02|1372.54|1365.44|129
1746469800000|2025-05-05 18:30:00|1372.88|1365.78|1377.31|1370.21|1377.39|1370.29|1372.88|1365.78|92
1746470100000|2025-05-05 18:35:00|1377.39|1370.29|1381.5|1374.4|1382.69|1375.59|1377.21|1370.11|257
1746470400000|2025-05-05 18:40:00|1381.59|1374.49|1380.06|1372.96|1381.69|1374.59|1379.65|1372.55|169
1746470700000|2025-05-05 18:45:00|1380.71|1373.61|1383.9|1376.8|1384.46|1377.36|1380.71|1373.61|214
1746471000000|2025-05-05 18:50:00|1383.91|1376.81|1379.68|1372.58|1384.45|1377.35|1379.27|1372.17|257
1746471300000|2025-05-05 18:55:00|1379.61|1372.51|1379.77|1372.67|1380.39|1373.29|1379.59|1372.49|145
1746471600000|2025-05-05 19:00:00|1379.96|1372.86|1383.84|1376.74|1383.84|1376.74|1379.77|1372.67|120
1746471900000|2025-05-05 19:05:00|1383.79|1376.69|1383.28|1376.18|1383.84|1376.74|1382.29|1375.19|285
1746472200000|2025-05-05 19:10:00|1383.24|1376.14|1382.13|1375.03|1383.5|1376.4|1381.93|1374.83|287
1746472500000|2025-05-05 19:15:00|1382.11|1375.01|1379.02|1371.92|1383.55|1376.45|1378.45|1371.35|193
1746472800000|2025-05-05 19:20:00|1379.05|1371.95|1378.81|1371.71|1380.49|1373.39|1377.97|1370.87|215
1746473100000|2025-05-05 19:25:00|1378.82|1371.72|1377.08|1369.98|1378.82|1371.72|1376.74|1369.64|265
1746473400000|2025-05-05 19:30:00|1377.06|1369.96|1373.63|1366.53|1377.6|1370.5|1373.6|1366.5|266
1746473700000|2025-05-05 19:35:00|1373.64|1366.54|1370.54|1363.44|1374.05|1366.95|1370.23|1363.13|174
1746474000000|2025-05-05 19:40:00|1370.48|1363.38|1369.89|1362.79|1371.69|1364.59|1369.62|1362.52|228
1746474300000|2025-05-05 19:45:00|1369.9|1362.8|1370.2|1363.1|1370.59|1363.49|1368.64|1361.54|280
1746474600000|2025-05-05 19:50:00|1370.21|1363.11|1367.87|1360.77|1370.51|1363.41|1367.87|1360.77|126
1746474900000|2025-05-05 19:55:00|1367.32|1360.22|1366.38|1359.28|1367.32|1360.22|1365.23|1358.13|120
1746475200000|2025-05-05 20:00:00|1366.4|1359.3|1364.34|1357.24|1367.08|1359.98|1364.05|1356.95|203
1746475500000|2025-05-05 20:05:00|1364.14|1357.04|1361.61|1354.51|1364.14|1357.04|1360.59|1353.49|236
1746475800000|2025-05-05 20:10:00|1361.41|1354.31|1362.52|1355.42|1362.67|1355.57|1360.33|1353.23|148
1746476100000|2025-05-05 20:15:00|1362.53|1355.43|1363.55|1356.45|1364.59|1357.49|1361.75|1354.65|263
1746476400000|2025-05-05 20:20:00|1362.89|1355.79|1361.66|1354.56|1362.89|1355.79|1360.33|1353.23|185
1746476700000|2025-05-05 20:25:00|1361.67|1354.57|1361.25|1354.15|1362.53|1355.43|1361.12|1354.02|256
1746477000000|2025-05-05 20:30:00|1361.23|1354.13|1353.55|1346.45|1361.23|1354.13|1353.55|1346.45|191
1746477300000|2025-05-05 20:35:00|1353.57|1346.47|1356.87|1349.77|1356.95|1349.85|1352.83|1345.73|186
1746477600000|2025-05-05 20:40:00|1356.89|1349.79|1356.82|1349.72|1357.09|1349.99|1353.91|1346.81|291
1746477900000|2025-05-05 20:45:00|1356.83|1349.73|1357.2|1350.1|1358.26|1351.16|1354.08|1346.98|326
1746478200000|2025-05-05 20:50:00|1357.31|1350.21|1360.92|1353.82|1360.92|1353.82|1357.31|1350.21|160
1746478500000|2025-05-05 20:55:00|1361.2|1354.1|1362.11|1355.01|1362.11|1355.01|1361.2|1354.1|104
1746478800000|2025-05-05 21:00:00|1361.99|1354.89|1365.01|1357.91|1365.25|1358.15|1361.17|1354.07|116
1746479100000|2025-05-05 21:05:00|1365.03|1357.93|1365.85|1358.75|1365.85|1358.75|1363.7|1356.6|177
1746479400000|2025-05-05 21:10:00|1366.11|1359.01|1370.84|1363.74|1370.84|1363.74|1366.11|1359.01|31
1746479700000|2025-05-05 21:15:00|1371.12|1364.02|1370.43|1363.33|1371.8|1364.7|1370.43|1363.33|92
1746480000000|2025-05-05 21:20:00|1370.8|1363.7|1371.04|1363.94|1371.04|1363.94|1370.8|1363.7|16
1746480300000|2025-05-05 21:25:00|1371.17|1364.07|1371.04|1363.94|1372.36|1365.26|1371.04|1363.94|74
1746480600000|2025-05-05 21:30:00|1370.74|1363.64|1364.65|1357.55|1370.74|1363.64|1362.01|1354.91|167
1746480900000|2025-05-05 21:35:00|1365.16|1358.06|1366.73|1359.63|1366.88|1359.78|1365.16|1358.06|161
1746481200000|2025-05-05 21:40:00|1366.64|1359.54|1364.98|1357.88|1366.65|1359.55|1364.19|1357.09|238
1746481500000|2025-05-05 21:45:00|1364.93|1357.83|1366.77|1359.67|1366.77|1359.67|1364.91|1357.81|95
1746481800000|2025-05-05 21:50:00|1366.72|1359.62|1369.76|1362.66|1370.76|1363.66|1366.72|1359.62|146
1746482100000|2025-05-05 21:55:00|1369.79|1362.69|1367.1|1360|1369.79|1362.69|1366.48|1359.38|93
1746482400000|2025-05-05 22:00:00|1366.69|1359.59|1367.19|1360.09|1369.67|1362.57|1366.41|1359.31|280
1746482700000|2025-05-05 22:05:00|1367.1|1360|1368.21|1361.11|1368.9|1361.8|1366.51|1359.41|231
1746483000000|2025-05-05 22:10:00|1368.57|1361.47|1370.2|1363.1|1370.2|1363.1|1368.1|1361|119
1746483300000|2025-05-05 22:15:00|1370.46|1363.36|1372.67|1365.57|1373.34|1366.24|1370.46|1363.36|194
1746483600000|2025-05-05 22:20:00|1372.58|1365.48|1371.46|1364.36|1372.68|1365.58|1371.46|1364.36|24
1746483900000|2025-05-05 22:25:00|1371|1363.9|1370.62|1363.52|1371|1363.9|1369.97|1362.87|105
1746484200000|2025-05-05 22:30:00|1371|1363.9|1372.57|1365.47|1373.57|1366.47|1371|1363.9|237
1746484500000|2025-05-05 22:35:00|1372.59|1365.49|1377.48|1370.38|1377.48|1370.38|1372.59|1365.49|184
1746484800000|2025-05-05 22:40:00|1377.47|1370.37|1379|1371.9|1379.27|1372.17|1376.04|1368.94|242
1746485100000|2025-05-05 22:45:00|1378.73|1371.63|1376.27|1369.17|1378.89|1371.79|1375.06|1367.96|305
1746485400000|2025-05-05 22:50:00|1376.03|1368.93|1376.7|1369.6|1376.81|1369.71|1375.52|1368.42|215
1746485700000|2025-05-05 22:55:00|1376.6|1369.5|1375.23|1368.13|1376.62|1369.52|1374.86|1367.76|263
1746486000000|2025-05-05 23:00:00|1375.22|1368.12|1374.01|1366.91|1377.15|1370.05|1373.94|1366.84|280
1746486300000|2025-05-05 23:05:00|1373.9|1366.8|1373.98|1366.88|1374.69|1367.59|1373.71|1366.61|150
1746486600000|2025-05-05 23:10:00|1373.97|1366.87|1373.72|1366.62|1375.33|1368.23|1373.64|1366.54|133
1746486900000|2025-05-05 23:15:00|1373.82|1366.72|1375.05|1367.95|1376.02|1368.92|1373.62|1366.52|231
1746487200000|2025-05-05 23:20:00|1375.04|1367.94|1375.78|1368.68|1377.21|1370.11|1374.96|1367.86|224
1746487500000|2025-05-05 23:25:00|1375.77|1368.67|1371.72|1364.62|1375.83|1368.73|1371.37|1364.27|211
1746487800000|2025-05-05 23:30:00|1371.73|1364.63|1370.91|1363.81|1372.7|1365.6|1370.75|1363.65|230
1746488100000|2025-05-05 23:35:00|1370.92|1363.82|1370.73|1363.63|1371.29|1364.19|1370.34|1363.24|244
1746488400000|2025-05-05 23:40:00|1370.75|1363.65|1370.24|1363.14|1370.75|1363.65|1370|1362.9|121
1746488700000|2025-05-05 23:45:00|1370.21|1363.11|1369.08|1361.98|1370.22|1363.12|1368.92|1361.82|66
1746489000000|2025-05-05 23:50:00|1369.07|1361.97|1367.25|1360.15|1369.07|1361.97|1366.83|1359.73|199
1746489300000|2025-05-05 23:55:00|1367.23|1360.13|1367.53|1360.43|1368.4|1361.3|1367.22|1360.12|149
1746489600000|2025-05-06 00:00:00|1367.55|1360.45|1366.91|1359.81|1368.72|1361.62|1365.73|1358.63|296
1746489900000|2025-05-06 00:05:00|1366.92|1359.82|1365.93|1358.83|1367.52|1360.42|1365.26|1358.16|243
1746490200000|2025-05-06 00:10:00|1365.94|1358.84|1367.63|1360.53|1367.75|1360.65|1365.41|1358.31|200
1746490500000|2025-05-06 00:15:00|1367.65|1360.55|1365.81|1358.71|1367.67|1360.57|1365.08|1357.98|242
1746490800000|2025-05-06 00:20:00|1365.79|1358.69|1367.13|1360.03|1367.45|1360.35|1365.3|1358.2|208
1746491100000|2025-05-06 00:25:00|1367.11|1360.01|1369.61|1362.51|1369.61|1362.51|1366.75|1359.65|144
1746491400000|2025-05-06 00:30:00|1370.11|1363.01|1366.7|1359.6|1370.6|1363.5|1366.7|1359.6|189
1746491700000|2025-05-06 00:35:00|1366.71|1359.61|1362.94|1355.84|1366.75|1359.65|1362.78|1355.68|181
1746492000000|2025-05-06 00:40:00|1362.93|1355.83|1361.03|1353.93|1362.93|1355.83|1360.05|1352.95|188
1746492300000|2025-05-06 00:45:00|1361|1353.9|1359.98|1352.88|1362.33|1355.23|1358.64|1351.54|292
1746492600000|2025-05-06 00:50:00|1360|1352.9|1359.25|1352.15|1360.07|1352.97|1358.46|1351.36|218
1746492900000|2025-05-06 00:55:00|1359.29|1352.19|1360.88|1353.78|1361.18|1354.08|1359.29|1352.19|127
1746493200000|2025-05-06 01:00:00|1361.47|1354.37|1360.72|1353.62|1364.06|1356.96|1360.7|1353.6|171
1746493500000|2025-05-06 01:05:00|1360.55|1353.45|1360.21|1353.11|1360.55|1353.45|1358.46|1351.36|179
1746493800000|2025-05-06 01:10:00|1360.23|1353.13|1365.38|1358.28|1366.29|1359.19|1360.23|1353.13|220
1746494100000|2025-05-06 01:15:00|1365.39|1358.29|1367.64|1360.54|1367.83|1360.73|1365.39|1358.29|187
1746494400000|2025-05-06 01:20:00|1367.65|1360.55|1369.62|1362.52|1371.04|1363.94|1367.63|1360.53|218
1746494700000|2025-05-06 01:25:00|1369.63|1362.53|1368.59|1361.49|1370.07|1362.97|1368.55|1361.45|151
1746495000000|2025-05-06 01:30:00|1368.71|1361.61|1366.51|1359.41|1368.79|1361.69|1366.51|1359.41|192
1746495300000|2025-05-06 01:35:00|1366.45|1359.35|1360.36|1353.26|1366.45|1359.35|1360.34|1353.24|252
1746495600000|2025-05-06 01:40:00|1360.34|1353.24|1357.71|1350.61|1361.9|1354.8|1357.07|1349.97|301
1746495900000|2025-05-06 01:45:00|1357.69|1350.59|1355.19|1348.09|1357.93|1350.83|1355.07|1347.97|251
1746496200000|2025-05-06 01:50:00|1355.2|1348.1|1355.07|1347.97|1356.94|1349.84|1355.07|1347.97|208
1746496500000|2025-05-06 01:55:00|1355.38|1348.28|1355.07|1347.97|1356.77|1349.67|1355.07|1347.97|141
1746496800000|2025-05-06 02:00:00|1354.35|1347.25|1354.87|1347.77|1355.45|1348.35|1353.71|1346.61|200
1746497100000|2025-05-06 02:05:00|1354.88|1347.78|1352.13|1345.03|1354.88|1347.78|1349.95|1342.85|183
1746497400000|2025-05-06 02:10:00|1352.01|1344.91|1351.01|1343.91|1352.84|1345.74|1350.02|1342.92|245
1746497700000|2025-05-06 02:15:00|1350.83|1343.73|1348.9|1341.8|1350.83|1343.73|1348.65|1341.55|126
1746498000000|2025-05-06 02:20:00|1348.89|1341.79|1346.13|1339.03|1348.89|1341.79|1346.13|1339.03|225
1746498300000|2025-05-06 02:25:00|1346.14|1339.04|1346.18|1339.08|1348.46|1341.36|1345.55|1338.45|115
1746498600000|2025-05-06 02:30:00|1346.2|1339.1|1348.79|1341.69|1350.18|1343.08|1345.02|1337.92|233
1746498900000|2025-05-06 02:35:00|1348.91|1341.81|1347.72|1340.62|1349.58|1342.48|1346.09|1338.99|321
1746499200000|2025-05-06 02:40:00|1347.71|1340.61|1349.49|1342.39|1350.53|1343.43|1347.36|1340.26|283
1746499500000|2025-05-06 02:45:00|1349.5|1342.4|1355|1347.9|1355|1347.9|1349.08|1341.98|167
1746499800000|2025-05-06 02:50:00|1355.2|1348.1|1354.99|1347.89|1356.3|1349.2|1354.65|1347.55|250
1746500100000|2025-05-06 02:55:00|1354.93|1347.83|1357.5|1350.4|1357.5|1350.4|1354.75|1347.65|282
1746500400000|2025-05-06 03:00:00|1357.48|1350.38|1356.27|1349.17|1358.44|1351.34|1356|1348.9|237
1746500700000|2025-05-06 03:05:00|1356.26|1349.16|1354.93|1347.83|1357.57|1350.47|1354.23|1347.13|302
1746501000000|2025-05-06 03:10:00|1354.72|1347.62|1353.87|1346.77|1356.36|1349.26|1353.76|1346.66|263
1746501300000|2025-05-06 03:15:00|1353.89|1346.79|1356.11|1349.01|1356.54|1349.44|1353.79|1346.69|180
1746501600000|2025-05-06 03:20:00|1356.1|1349|1355.3|1348.2|1356.18|1349.08|1353.45|1346.35|349
1746501900000|2025-05-06 03:25:00|1355.22|1348.12|1359.02|1351.92|1359.03|1351.93|1353.92|1346.82|159
1746502200000|2025-05-06 03:30:00|1359.03|1351.93|1358.89|1351.79|1359.92|1352.82|1358.29|1351.19|268
1746502500000|2025-05-06 03:35:00|1358.87|1351.77|1359.67|1352.57|1359.72|1352.62|1358.79|1351.69|206
1746502800000|2025-05-06 03:40:00|1359.68|1352.58|1361.75|1354.65|1361.91|1354.81|1359.64|1352.54|179
1746503100000|2025-05-06 03:45:00|1361.78|1354.68|1362.39|1355.29|1362.39|1355.29|1360.03|1352.93|272
1746503400000|2025-05-06 03:50:00|1362.06|1354.96|1361.85|1354.75|1362.39|1355.29|1361.59|1354.49|167
1746503700000|2025-05-06 03:55:00|1361.86|1354.76|1362.8|1355.7|1363.59|1356.49|1361.6|1354.5|152
1746504000000|2025-05-06 04:00:00|1362.88|1355.78|1361.1|1354|1363.36|1356.26|1361.1|1354|188
1746504300000|2025-05-06 04:05:00|1361.09|1353.99|1359.33|1352.23|1361.79|1354.69|1359.28|1352.18|189
1746504600000|2025-05-06 04:10:00|1359.31|1352.21|1359.94|1352.84|1360.62|1353.52|1359.06|1351.96|186
1746504900000|2025-05-06 04:15:00|1359.96|1352.86|1362.8|1355.7|1362.8|1355.7|1359.74|1352.64|164
1746505200000|2025-05-06 04:20:00|1362.82|1355.72|1365.13|1358.03|1365.13|1358.03|1362.82|1355.72|132
1746505500000|2025-05-06 04:25:00|1365.09|1357.99|1365.13|1358.03|1365.6|1358.5|1364.22|1357.12|224
1746505800000|2025-05-06 04:30:00|1365.14|1358.04|1364.08|1356.98|1365.55|1358.45|1363.71|1356.61|224
1746506100000|2025-05-06 04:35:00|1364.11|1357.01|1362.92|1355.82|1364.73|1357.63|1362.4|1355.3|247
1746506400000|2025-05-06 04:40:00|1362.91|1355.81|1362.79|1355.69|1363.56|1356.46|1362.11|1355.01|212
1746506700000|2025-05-06 04:45:00|1362.83|1355.73|1364.12|1357.02|1364.18|1357.08|1362.79|1355.69|126
1746507000000|2025-05-06 04:50:00|1363.91|1356.81|1365.57|1358.47|1365.7|1358.6|1363.61|1356.51|137
1746507300000|2025-05-06 04:55:00|1365.59|1358.49|1364.19|1357.09|1365.7|1358.6|1363.85|1356.75|155
1746507600000|2025-05-06 05:00:00|1364.22|1357.12|1361.64|1354.54|1365.76|1358.66|1361.64|1354.54|262
1746507900000|2025-05-06 05:05:00|1361.63|1354.53|1363.08|1355.98|1363.39|1356.29|1360.85|1353.75|234
1746508200000|2025-05-06 05:10:00|1363.06|1355.96|1361.24|1354.14|1363.06|1355.96|1360.82|1353.72|255
1746508500000|2025-05-06 05:15:00|1361.28|1354.18|1358.84|1351.74|1361.86|1354.76|1358.68|1351.58|158
1746508800000|2025-05-06 05:20:00|1358.86|1351.76|1357.89|1350.79|1359.16|1352.06|1357.89|1350.79|232
1746509100000|2025-05-06 05:25:00|1357.9|1350.8|1358.52|1351.42|1359.15|1352.05|1357.68|1350.58|154
1746509400000|2025-05-06 05:30:00|1358.54|1351.44|1358.42|1351.32|1359.62|1352.52|1356.9|1349.8|256
1746509700000|2025-05-06 05:35:00|1358.43|1351.33|1357.99|1350.89|1359.35|1352.25|1357.81|1350.71|247
1746510000000|2025-05-06 05:40:00|1358|1350.9|1358.3|1351.2|1360.08|1352.98|1357.94|1350.84|184
1746510300000|2025-05-06 05:45:00|1358.28|1351.18|1357.84|1350.74|1359.21|1352.11|1357.55|1350.45|226
1746510600000|2025-05-06 05:50:00|1357.83|1350.73|1354.91|1347.81|1357.83|1350.73|1354.57|1347.47|131
1746510900000|2025-05-06 05:55:00|1354.89|1347.79|1353.49|1346.39|1356.15|1349.05|1352.93|1345.83|200
1746511200000|2025-05-06 06:00:00|1353.32|1346.22|1356.18|1349.08|1356.18|1349.08|1353.22|1346.12|254
1746511500000|2025-05-06 06:05:00|1356.2|1349.1|1358.68|1351.58|1358.68|1351.58|1356.2|1349.1|88
1746511800000|2025-05-06 06:10:00|1358.71|1351.61|1359.14|1352.04|1359.24|1352.14|1358.04|1350.94|147
1746512100000|2025-05-06 06:15:00|1358.96|1351.86|1359.97|1352.87|1359.99|1352.89|1356.21|1349.11|184
1746512400000|2025-05-06 06:20:00|1359.98|1352.88|1359.99|1352.89|1360.34|1353.24|1358.8|1351.7|210
1746512700000|2025-05-06 06:25:00|1360.01|1352.91|1357.83|1350.73|1360.09|1352.99|1357.69|1350.59|172
1746513000000|2025-05-06 06:30:00|1358.09|1350.99|1357.95|1350.85|1359.02|1351.92|1356.69|1349.59|266
1746513300000|2025-05-06 06:35:00|1357.89|1350.79|1361.54|1354.44|1361.55|1354.45|1357.88|1350.78|83
1746513600000|2025-05-06 06:40:00|1361.55|1354.45|1361.36|1354.26|1361.55|1354.45|1360.68|1353.58|172
1746513900000|2025-05-06 06:45:00|1361.35|1354.25|1360.79|1353.69|1361.55|1354.45|1359.01|1351.91|210
1746514200000|2025-05-06 06:50:00|1360.8|1353.7|1357.95|1350.85|1360.8|1353.7|1357.95|1350.85|189
1746514500000|2025-05-06 06:55:00|1357.94|1350.84|1359.93|1352.83|1359.95|1352.85|1357.82|1350.72|148
1746514800000|2025-05-06 07:00:00|1359.95|1352.85|1364.19|1357.09|1365.17|1358.07|1359.74|1352.64|268
1746515100000|2025-05-06 07:05:00|1364.17|1357.07|1362.86|1355.76|1364.61|1357.51|1361.79|1354.69|293
1746515400000|2025-05-06 07:10:00|1362.88|1355.78|1362.79|1355.69|1363.42|1356.32|1361.34|1354.24|319
1746515700000|2025-05-06 07:15:00|1362.56|1355.46|1359.8|1352.7|1362.56|1355.46|1359.45|1352.35|276
1746516000000|2025-05-06 07:20:00|1359.82|1352.72|1359.26|1352.16|1360.61|1353.51|1359.26|1352.16|168
1746516300000|2025-05-06 07:25:00|1358.11|1351.01|1356.95|1349.85|1358.12|1351.02|1356.95|1349.85|25
1746516600000|2025-05-06 07:30:00|1357|1349.9|1357.07|1349.97|1359.07|1351.97|1357|1349.9|194
1746516900000|2025-05-06 07:35:00|1357.2|1350.1|1353.86|1346.76|1358.79|1351.69|1353.72|1346.62|147
1746517200000|2025-05-06 07:40:00|1353.88|1346.78|1355.23|1348.13|1355.23|1348.13|1353.7|1346.6|239
1746517500000|2025-05-06 07:45:00|1355.26|1348.16|1356.71|1349.61|1358.99|1351.89|1355.13|1348.03|150
1746517800000|2025-05-06 07:50:00|1356.76|1349.66|1355.51|1348.41|1357.22|1350.12|1355.42|1348.32|296
1746518100000|2025-05-06 07:55:00|1355.49|1348.39|1355.89|1348.79|1356.86|1349.76|1354.66|1347.56|263
1746518400000|2025-05-06 08:00:00|1355.92|1348.82|1351.45|1344.35|1355.98|1348.88|1350.28|1343.18|262
1746518700000|2025-05-06 08:05:00|1350.8|1343.7|1349.02|1341.92|1352.72|1345.62|1348.53|1341.43|308
1746519000000|2025-05-06 08:10:00|1349.05|1341.95|1346.85|1339.75|1349.96|1342.86|1345.26|1338.16|288
1746519300000|2025-05-06 08:15:00|1346.86|1339.76|1341.48|1334.38|1346.89|1339.79|1341.2|1334.1|173
1746519600000|2025-05-06 08:20:00|1341.52|1334.42|1340.37|1333.27|1341.58|1334.48|1338.94|1331.84|432
1746519900000|2025-05-06 08:25:00|1340.39|1333.29|1340.81|1333.71|1340.81|1333.71|1338.97|1331.87|240
1746520200000|2025-05-06 08:30:00|1341.55|1334.45|1345.93|1338.83|1345.93|1338.83|1341.55|1334.45|217
1746520500000|2025-05-06 08:35:00|1345.85|1338.75|1346.59|1339.49|1347.7|1340.6|1345.85|1338.75|191
1746520800000|2025-05-06 08:40:00|1346.66|1339.56|1348.35|1341.25|1348.47|1341.37|1345.87|1338.77|242
1746521100000|2025-05-06 08:45:00|1348.36|1341.26|1347.3|1340.2|1348.7|1341.6|1347.17|1340.07|183
1746521400000|2025-05-06 08:50:00|1347.25|1340.15|1350.57|1343.47|1350.57|1343.47|1347.07|1339.97|281
1746521700000|2025-05-06 08:55:00|1350.39|1343.29|1351.61|1344.51|1351.94|1344.84|1350.01|1342.91|74
1746522000000|2025-05-06 09:00:00|1351.66|1344.56|1347.08|1339.98|1351.74|1344.64|1347.08|1339.98|236
1746522300000|2025-05-06 09:05:00|1347.21|1340.11|1348.94|1341.84|1349.52|1342.42|1347.21|1340.11|274
1746522600000|2025-05-06 09:10:00|1348.96|1341.86|1347.07|1339.97|1349.62|1342.52|1347.07|1339.97|209
1746522900000|2025-05-06 09:15:00|1347.12|1340.02|1344.94|1337.84|1347.35|1340.25|1344.74|1337.64|150
1746523200000|2025-05-06 09:20:00|1344.97|1337.87|1346.06|1338.96|1346.87|1339.77|1344.82|1337.72|231
1746523500000|2025-05-06 09:25:00|1346.07|1338.97|1348.79|1341.69|1348.79|1341.69|1345.25|1338.15|124
1746523800000|2025-05-06 09:30:00|1348.8|1341.7|1349.83|1342.73|1350.84|1343.74|1348.74|1341.64|292
1746524100000|2025-05-06 09:35:00|1349.9|1342.8|1346.46|1339.36|1351.8|1344.7|1346.46|1339.36|243
1746524400000|2025-05-06 09:40:00|1346.33|1339.23|1344.23|1337.13|1348.12|1341.02|1344.05|1336.95|235
1746524700000|2025-05-06 09:45:00|1344.26|1337.16|1344.94|1337.84|1345.26|1338.16|1341.12|1334.02|313
1746525000000|2025-05-06 09:50:00|1344.92|1337.82|1347.22|1340.12|1347.23|1340.13|1342.65|1335.55|228
1746525300000|2025-05-06 09:55:00|1347.25|1340.15|1348.07|1340.97|1348.75|1341.65|1347.25|1340.15|149
1746525600000|2025-05-06 10:00:00|1348.13|1341.03|1343.84|1336.74|1348.16|1341.06|1343.84|1336.74|329
1746525900000|2025-05-06 10:05:00|1343.82|1336.72|1342.31|1335.21|1344.36|1337.26|1342.14|1335.04|258
1746526200000|2025-05-06 10:10:00|1342.24|1335.14|1342.45|1335.35|1343.25|1336.15|1341.48|1334.38|322
1746526500000|2025-05-06 10:15:00|1342.46|1335.36|1345.88|1338.78|1346.19|1339.09|1342.1|1335|215
1746526800000|2025-05-06 10:20:00|1345.97|1338.87|1341.12|1334.02|1347.11|1340.01|1339.43|1332.33|318
1746527100000|2025-05-06 10:25:00|1341.14|1334.04|1340.55|1333.45|1343.32|1336.22|1340.55|1333.45|275
1746527400000|2025-05-06 10:30:00|1340.75|1333.65|1341.87|1334.77|1342.33|1335.23|1340.55|1333.45|278
1746527700000|2025-05-06 10:35:00|1341.84|1334.74|1339.04|1331.94|1343.18|1336.08|1339.03|1331.93|283
1746528000000|2025-05-06 10:40:00|1339.07|1331.97|1337.01|1329.91|1340.53|1333.43|1336.71|1329.61|228
1746528300000|2025-05-06 10:45:00|1337.02|1329.92|1337.62|1330.52|1338.07|1330.97|1334.76|1327.66|341
1746528600000|2025-05-06 10:50:00|1337.55|1330.45|1339.86|1332.76|1340.05|1332.95|1336.66|1329.56|324
1746528900000|2025-05-06 10:55:00|1339.9|1332.8|1338.67|1331.57|1340.1|1333|1338.67|1331.57|97
1746529200000|2025-05-06 11:00:00|1338.73|1331.63|1341.43|1334.33|1341.43|1334.33|1336.56|1329.46|209
1746529500000|2025-05-06 11:05:00|1341.39|1334.29|1341.91|1334.81|1342.26|1335.16|1340.68|1333.58|217
1746529800000|2025-05-06 11:10:00|1341.94|1334.84|1340.94|1333.84|1343.28|1336.18|1340.94|1333.84|161
1746530100000|2025-05-06 11:15:00|1340.95|1333.85|1338.78|1331.68|1340.95|1333.85|1338.6|1331.5|269
1746530400000|2025-05-06 11:20:00|1338.79|1331.69|1338.84|1331.74|1339.44|1332.34|1338.55|1331.45|233
1746530700000|2025-05-06 11:25:00|1338.79|1331.69|1335.31|1328.21|1339.06|1331.96|1335.19|1328.09|351
1746531000000|2025-05-06 11:30:00|1335.3|1328.2|1334.58|1327.48|1336.97|1329.87|1330.97|1323.87|507
1746531300000|2025-05-06 11:35:00|1334.59|1327.49|1336.01|1328.91|1338.31|1331.21|1332.71|1325.61|357
1746531600000|2025-05-06 11:40:00|1336.11|1329.01|1336.93|1329.83|1336.96|1329.86|1333.9|1326.8|369
1746531900000|2025-05-06 11:45:00|1336.91|1329.81|1333.33|1326.23|1337.51|1330.41|1332.22|1325.12|379
1746532200000|2025-05-06 11:50:00|1333.41|1326.31|1326.65|1319.55|1334.3|1327.2|1326.01|1318.91|355
1746532500000|2025-05-06 11:55:00|1326.6|1319.5|1331.29|1324.19|1331.29|1324.19|1326.55|1319.45|66
1746532800000|2025-05-06 12:00:00|1331.83|1324.73|1332.48|1325.38|1332.48|1325.38|1328.81|1321.71|320
1746533100000|2025-05-06 12:05:00|1332.38|1325.28|1335.66|1328.56|1336.53|1329.43|1332|1324.9|109
1746533400000|2025-05-06 12:10:00|1335.65|1328.55|1334.63|1327.53|1335.7|1328.6|1332.85|1325.75|129
1746533700000|2025-05-06 12:15:00|1334.64|1327.54|1335.15|1328.05|1335.51|1328.41|1332.12|1325.02|290
1746534000000|2025-05-06 12:20:00|1335.05|1327.95|1332.95|1325.85|1335.65|1328.55|1332.61|1325.51|218
1746534300000|2025-05-06 12:25:00|1332.94|1325.84|1331.58|1324.48|1333.25|1326.15|1329.78|1322.68|320
1746534600000|2025-05-06 12:30:00|1332.46|1325.36|1333.74|1326.64|1334.68|1327.58|1330.79|1323.69|226
1746534900000|2025-05-06 12:35:00|1333.73|1326.63|1334.12|1327.02|1334.55|1327.45|1331.48|1324.38|145
1746535200000|2025-05-06 12:40:00|1334.03|1326.93|1335.88|1328.78|1336.24|1329.14|1332.81|1325.71|202
1746535500000|2025-05-06 12:45:00|1335.86|1328.76|1336.88|1329.78|1337.9|1330.8|1333.02|1325.92|216
1746535800000|2025-05-06 12:50:00|1336.86|1329.76|1335.43|1328.33|1337.76|1330.66|1335.43|1328.33|222
1746536100000|2025-05-06 12:55:00|1335.42|1328.32|1336.64|1329.54|1337.35|1330.25|1335.42|1328.32|187
1746536400000|2025-05-06 13:00:00|1336.63|1329.53|1333.16|1326.06|1337.44|1330.34|1332.76|1325.66|258
1746536700000|2025-05-06 13:05:00|1332.97|1325.87|1329.73|1322.63|1332.99|1325.89|1328.64|1321.54|342
1746537000000|2025-05-06 13:10:00|1329.78|1322.68|1329.36|1322.26|1330.88|1323.78|1329.1|1322|211
1746537300000|2025-05-06 13:15:00|1329.35|1322.25|1331.86|1324.76|1331.86|1324.76|1329.31|1322.21|233
1746537600000|2025-05-06 13:20:00|1331.83|1324.73|1331.96|1324.86|1333.47|1326.37|1329.69|1322.59|278
1746537900000|2025-05-06 13:25:00|1332.2|1325.1|1326.55|1319.45|1332.2|1325.1|1326.55|1319.45|251
1746538200000|2025-05-06 13:30:00|1326.82|1319.72|1328.67|1321.57|1332.12|1325.02|1326.67|1319.57|393
1746538500000|2025-05-06 13:35:00|1328.59|1321.49|1331.29|1324.19|1331.29|1324.19|1326.68|1319.58|411
1746538800000|2025-05-06 13:40:00|1331.22|1324.12|1335.96|1328.86|1337.07|1329.97|1330.39|1323.29|272
1746539100000|2025-05-06 13:45:00|1335.98|1328.88|1329.66|1322.56|1336.71|1329.61|1329.13|1322.03|483
1746539400000|2025-05-06 13:50:00|1329.65|1322.55|1325.39|1318.29|1329.65|1322.55|1324.17|1317.07|435
1746539700000|2025-05-06 13:55:00|1325.41|1318.31|1329.93|1322.83|1331.5|1324.4|1325.41|1318.31|166
1746540000000|2025-05-06 14:00:00|1329.96|1322.86|1336.55|1329.45|1337.39|1330.29|1329.96|1322.86|316
1746540300000|2025-05-06 14:05:00|1336.76|1329.66|1338.86|1331.76|1340.22|1333.12|1335.63|1328.53|323
1746540600000|2025-05-06 14:10:00|1338.84|1331.74|1340.41|1333.31|1342.01|1334.91|1338.8|1331.7|262
1746540900000|2025-05-06 14:15:00|1340.43|1333.33|1348.31|1341.21|1348.31|1341.21|1340.41|1333.31|182
1746541200000|2025-05-06 14:20:00|1348.39|1341.29|1348.32|1341.22|1352.54|1345.44|1347.1|1340|353
1746541500000|2025-05-06 14:25:00|1348.38|1341.28|1346.53|1339.43|1348.98|1341.88|1345.95|1338.85|350
1746541800000|2025-05-06 14:30:00|1346.55|1339.45|1346.56|1339.46|1347.35|1340.25|1344.51|1337.41|295
1746542100000|2025-05-06 14:35:00|1346.44|1339.34|1344.14|1337.04|1347.86|1340.76|1343.99|1336.89|340
1746542400000|2025-05-06 14:40:00|1344.15|1337.05|1343.69|1336.59|1345.29|1338.19|1343.69|1336.59|272
1746542700000|2025-05-06 14:45:00|1343.7|1336.6|1344.88|1337.78|1345.1|1338|1341.85|1334.75|343
1746543000000|2025-05-06 14:50:00|1344.89|1337.79|1341.19|1334.09|1344.91|1337.81|1341.19|1334.09|322
1746543300000|2025-05-06 14:55:00|1341.59|1334.49|1341.54|1334.44|1342|1334.9|1341.25|1334.15|92
1746543600000|2025-05-06 15:00:00|1341.4|1334.3|1342.88|1335.78|1343.71|1336.61|1341.19|1334.09|373
1746543900000|2025-05-06 15:05:00|1342.86|1335.76|1337.29|1330.19|1342.86|1335.76|1337.11|1330.01|392
1746544200000|2025-05-06 15:10:00|1337.25|1330.15|1342.75|1335.65|1342.75|1335.65|1336.59|1329.49|263
1746544500000|2025-05-06 15:15:00|1342.7|1335.6|1347.68|1340.58|1347.68|1340.58|1341.44|1334.34|248
1746544800000|2025-05-06 15:20:00|1348.34|1341.24|1348.92|1341.82|1349.73|1342.63|1346.79|1339.69|289
1746545100000|2025-05-06 15:25:00|1348.84|1341.74|1348.39|1341.29|1349.62|1342.52|1348.39|1341.29|112
1746545400000|2025-05-06 15:30:00|1348.51|1341.41|1350.96|1343.86|1351.32|1344.22|1346.03|1338.93|245
1746545700000|2025-05-06 15:35:00|1350.94|1343.84|1349.04|1341.94|1351.17|1344.07|1348.74|1341.64|361
1746546000000|2025-05-06 15:40:00|1349.06|1341.96|1345.62|1338.52|1350.06|1342.96|1345.34|1338.24|293
1746546300000|2025-05-06 15:45:00|1345.49|1338.39|1344.85|1337.75|1346.03|1338.93|1343.35|1336.25|384
1746546600000|2025-05-06 15:50:00|1344.78|1337.68|1341.02|1333.92|1345.15|1338.05|1341.02|1333.92|268
1746546900000|2025-05-06 15:55:00|1341.48|1334.38|1341.56|1334.46|1341.86|1334.76|1340.49|1333.39|120
1746547200000|2025-05-06 16:00:00|1341.57|1334.47|1337.95|1330.85|1341.93|1334.83|1337.27|1330.17|392
1746547500000|2025-05-06 16:05:00|1338.04|1330.94|1336.19|1329.09|1339.35|1332.25|1335.83|1328.73|362
1746547800000|2025-05-06 16:10:00|1336.04|1328.94|1346.36|1339.26|1346.36|1339.26|1335.64|1328.54|366
1746548100000|2025-05-06 16:15:00|1346.99|1339.89|1346.49|1339.39|1347.81|1340.71|1343.33|1336.23|385
1746548400000|2025-05-06 16:20:00|1346.36|1339.26|1341.69|1334.59|1347.28|1340.18|1341.62|1334.52|444
1746548700000|2025-05-06 16:25:00|1341.78|1334.68|1343.69|1336.59|1343.74|1336.64|1341.12|1334.02|316
1746549000000|2025-05-06 16:30:00|1343.6|1336.5|1348.71|1341.61|1349.72|1342.62|1343.17|1336.07|328
1746549300000|2025-05-06 16:35:00|1348.73|1341.63|1347.21|1340.11|1350.47|1343.37|1347|1339.9|434
1746549600000|2025-05-06 16:40:00|1347.2|1340.1|1343.59|1336.49|1349.26|1342.16|1343.11|1336.01|272
1746549900000|2025-05-06 16:45:00|1343.57|1336.47|1343.88|1336.78|1345.83|1338.73|1342.35|1335.25|413
1746550200000|2025-05-06 16:50:00|1343.8|1336.7|1343.64|1336.54|1343.95|1336.85|1341.04|1333.94|342
1746550500000|2025-05-06 16:55:00|1343.65|1336.55|1340.6|1333.5|1343.81|1336.71|1339.98|1332.88|289
1746550800000|2025-05-06 17:00:00|1340.62|1333.52|1341.9|1334.8|1345.31|1338.21|1340.35|1333.25|469
1746551100000|2025-05-06 17:05:00|1341.92|1334.82|1348.93|1341.83|1349.35|1342.25|1341.75|1334.65|410
1746551400000|2025-05-06 17:10:00|1348.96|1341.86|1350.7|1343.6|1351.58|1344.48|1347.48|1340.38|275
1746551700000|2025-05-06 17:15:00|1350.69|1343.59|1352.9|1345.8|1352.9|1345.8|1350.15|1343.05|217
1746552000000|2025-05-06 17:20:00|1353.08|1345.98|1352.68|1345.58|1354.03|1346.93|1351.04|1343.94|338
1746552300000|2025-05-06 17:25:00|1352.67|1345.57|1352.99|1345.89|1354.37|1347.27|1352.53|1345.43|237
1746552600000|2025-05-06 17:30:00|1353.01|1345.91|1355.74|1348.64|1356.29|1349.19|1352.96|1345.86|302
1746552900000|2025-05-06 17:35:00|1355.7|1348.6|1351.93|1344.83|1356.57|1349.47|1351.88|1344.78|305
1746553200000|2025-05-06 17:40:00|1351.91|1344.81|1348.55|1341.45|1352.02|1344.92|1348.55|1341.45|277
1746553500000|2025-05-06 17:45:00|1348.1|1341|1345.93|1338.83|1348.1|1341|1344.77|1337.67|362
1746553800000|2025-05-06 17:50:00|1345.9|1338.8|1344.85|1337.75|1346.37|1339.27|1344.3|1337.2|376
1746554100000|2025-05-06 17:55:00|1344.86|1337.76|1345|1337.9|1345.66|1338.56|1344.55|1337.45|267
1746554400000|2025-05-06 18:00:00|1344.99|1337.89|1348.28|1341.18|1348.48|1341.38|1344.79|1337.69|400
1746554700000|2025-05-06 18:05:00|1348.15|1341.05|1352.34|1345.24|1352.34|1345.24|1345.46|1338.36|307
1746555000000|2025-05-06 18:10:00|1352.32|1345.22|1349.07|1341.97|1352.34|1345.24|1348.19|1341.09|284
1746555300000|2025-05-06 18:15:00|1349.38|1342.28|1353.44|1346.34|1354.25|1347.15|1349.38|1342.28|174
1746555600000|2025-05-06 18:20:00|1353.43|1346.33|1355.47|1348.37|1355.47|1348.37|1353.11|1346.01|277
1746555900000|2025-05-06 18:25:00|1355.56|1348.46|1358.71|1351.61|1359.12|1352.02|1355.4|1348.3|140
1746556200000|2025-05-06 18:30:00|1358.65|1351.55|1357.11|1350.01|1358.65|1351.55|1356.18|1349.08|345
1746556500000|2025-05-06 18:35:00|1357.04|1349.94|1358.02|1350.92|1359.22|1352.12|1356.46|1349.36|380
1746556800000|2025-05-06 18:40:00|1358|1350.9|1356.38|1349.28|1358.87|1351.77|1356.1|1349|256
1746557100000|2025-05-06 18:45:00|1356.36|1349.26|1359.11|1352.01|1360.17|1353.07|1356.13|1349.03|338
1746557400000|2025-05-06 18:50:00|1359.13|1352.03|1358.83|1351.73|1360.65|1353.55|1357.01|1349.91|304
1746557700000|2025-05-06 18:55:00|1358.76|1351.66|1364.55|1357.45|1364.81|1357.71|1358.68|1351.58|164
1746558000000|2025-05-06 19:00:00|1364.46|1357.36|1365.58|1358.48|1369.11|1362.01|1364.46|1357.36|296
1746558300000|2025-05-06 19:05:00|1365.74|1358.64|1362.79|1355.69|1366.44|1359.34|1362.79|1355.69|305
1746558600000|2025-05-06 19:10:00|1362.86|1355.76|1362.42|1355.32|1363.06|1355.96|1361.63|1354.53|211
1746558900000|2025-05-06 19:15:00|1362.44|1355.34|1361.74|1354.64|1363.9|1356.8|1361.74|1354.64|393
1746559200000|2025-05-06 19:20:00|1361.75|1354.65|1363.29|1356.19|1363.64|1356.54|1361.43|1354.33|279
1746559500000|2025-05-06 19:25:00|1363.27|1356.17|1364.91|1357.81|1364.91|1357.81|1362.9|1355.8|129
1746559800000|2025-05-06 19:30:00|1364.96|1357.86|1366.19|1359.09|1366.42|1359.32|1363.4|1356.3|185
1746560100000|2025-05-06 19:35:00|1366.27|1359.17|1366.96|1359.86|1366.96|1359.86|1363.99|1356.89|308
1746560400000|2025-05-06 19:40:00|1366.99|1359.89|1371.55|1364.45|1371.75|1364.65|1366.1|1359|55
1746560700000|2025-05-06 19:45:00|1371.2|1364.1|1369.15|1362.05|1371.2|1364.1|1368.51|1361.41|223
1746561000000|2025-05-06 19:50:00|1369.13|1362.03|1364.49|1357.39|1369.55|1362.45|1364.44|1357.34|294
1746561300000|2025-05-06 19:55:00|1364.42|1357.32|1364.83|1357.73|1366.27|1359.17|1363.93|1356.83|225
1746561600000|2025-05-06 20:00:00|1364.87|1357.77|1365.07|1357.97|1365.89|1358.79|1363.83|1356.73|334
1746561900000|2025-05-06 20:05:00|1365.09|1357.99|1365.96|1358.86|1367.55|1360.45|1364.86|1357.76|260
1746562200000|2025-05-06 20:10:00|1365.92|1358.82|1365.34|1358.24|1367.36|1360.26|1365.19|1358.09|254
1746562500000|2025-05-06 20:15:00|1365.24|1358.14|1365.53|1358.43|1367.46|1360.36|1364.68|1357.58|329
1746562800000|2025-05-06 20:20:00|1365.46|1358.36|1363.61|1356.51|1365.46|1358.36|1363.61|1356.51|152
1746563100000|2025-05-06 20:25:00|1363.17|1356.07|1359.55|1352.45|1363.17|1356.07|1359.55|1352.45|147
1746563400000|2025-05-06 20:30:00|1359.8|1352.7|1356.32|1349.22|1360.86|1353.76|1355.98|1348.88|335
1746563700000|2025-05-06 20:35:00|1356.36|1349.26|1353.85|1346.75|1356.36|1349.26|1352.97|1345.87|298
1746564000000|2025-05-06 20:40:00|1353.87|1346.77|1354.88|1347.78|1355.02|1347.92|1351.99|1344.89|195
1746564300000|2025-05-06 20:45:00|1354.89|1347.79|1351.94|1344.84|1355.63|1348.53|1351.94|1344.84|288
1746564600000|2025-05-06 20:50:00|1351.33|1344.23|1352.17|1345.07|1353.03|1345.93|1350.35|1343.25|254
1746564900000|2025-05-06 20:55:00|1352.05|1344.95|1352.74|1345.64|1354.15|1347.05|1351.14|1344.04|283
1746565200000|2025-05-06 21:00:00|1352.89|1345.79|1357.08|1349.98|1357.13|1350.03|1352.88|1345.78|261
1746565500000|2025-05-06 21:05:00|1357.09|1349.99|1356.84|1349.74|1357.61|1350.51|1356.52|1349.42|190
1746565800000|2025-05-06 21:10:00|1356.86|1349.76|1350.3|1343.2|1357.05|1349.95|1350.26|1343.16|259
1746566100000|2025-05-06 21:15:00|1350.32|1343.22|1352.57|1345.47|1352.57|1345.47|1349.95|1342.85|229
1746566400000|2025-05-06 21:20:00|1352.83|1345.73|1348.04|1340.94|1353.18|1346.08|1347.31|1340.21|213
1746566700000|2025-05-06 21:25:00|1347.93|1340.83|1342.47|1335.37|1347.93|1340.83|1342.43|1335.33|154
1746567000000|2025-05-06 21:30:00|1342.8|1335.7|1342.81|1335.71|1344.57|1337.47|1342.43|1335.33|186
1746567300000|2025-05-06 21:35:00|1342.83|1335.73|1342.15|1335.05|1343.27|1336.17|1336.4|1329.3|322
1746567600000|2025-05-06 21:40:00|1342.09|1334.99|1343.28|1336.18|1343.28|1336.18|1341.63|1334.53|179
1746567900000|2025-05-06 21:45:00|1343.61|1336.51|1348.15|1341.05|1348.5|1341.4|1343.61|1336.51|99
1746568200000|2025-05-06 21:50:00|1348.16|1341.06|1351.07|1343.97|1351.08|1343.98|1348.16|1341.06|147
1746568500000|2025-05-06 21:55:00|1350.98|1343.88|1348.34|1341.24|1350.98|1343.88|1346.65|1339.55|202
1746568800000|2025-05-06 22:00:00|1348.33|1341.23|1364.96|1357.86|1367.9|1360.8|1348.15|1341.05|498
1746569100000|2025-05-06 22:05:00|1365.07|1357.97|1365.8|1358.7|1369.29|1362.19|1365|1357.9|451
1746569400000|2025-05-06 22:10:00|1365.75|1358.65|1362.02|1354.92|1365.75|1358.65|1359.02|1351.92|459
1746569700000|2025-05-06 22:15:00|1362.03|1354.93|1367.93|1360.83|1367.93|1360.83|1361.14|1354.04|254
1746570000000|2025-05-06 22:20:00|1367.94|1360.84|1368.63|1361.53|1369.91|1362.81|1367.63|1360.53|214
1746570300000|2025-05-06 22:25:00|1368.33|1361.23|1370.29|1363.19|1370.29|1363.19|1367.56|1360.46|177
1746570600000|2025-05-06 22:30:00|1370.57|1363.47|1370.98|1363.88|1374.71|1367.61|1369.76|1362.66|397
1746570900000|2025-05-06 22:35:00|1370.92|1363.82|1368.32|1361.22|1371.55|1364.45|1367.8|1360.7|380
1746571200000|2025-05-06 22:40:00|1368.56|1361.46|1373.5|1366.4|1375.41|1368.31|1368.49|1361.39|235
1746571500000|2025-05-06 22:45:00|1373.23|1366.13|1373.78|1366.68|1374.05|1366.95|1371.46|1364.36|265
1746571800000|2025-05-06 22:50:00|1373.77|1366.67|1376.33|1369.23|1378.1|1371|1373.73|1366.63|270
1746572100000|2025-05-06 22:55:00|1376.31|1369.21|1375.25|1368.15|1376.38|1369.28|1373.98|1366.88|254
1746572400000|2025-05-06 23:00:00|1375.45|1368.35|1373.27|1366.17|1377.08|1369.98|1372.23|1365.13|426
1746572700000|2025-05-06 23:05:00|1373.26|1366.16|1369.43|1362.33|1374.1|1367|1367.73|1360.63|290
1746573000000|2025-05-06 23:10:00|1369.98|1362.88|1372.22|1365.12|1372.31|1365.21|1369.98|1362.88|270
1746573300000|2025-05-06 23:15:00|1372.04|1364.94|1374.48|1367.38|1374.48|1367.38|1371.87|1364.77|213
1746573600000|2025-05-06 23:20:00|1375.21|1368.11|1380.95|1373.85|1380.95|1373.85|1375.21|1368.11|60
1746573900000|2025-05-06 23:25:00|1381.13|1374.03|1381.55|1374.45|1384.63|1377.53|1379.85|1372.75|349
1746574200000|2025-05-06 23:30:00|1381.62|1374.52|1379.77|1372.67|1382.55|1375.45|1379.23|1372.13|368
1746574500000|2025-05-06 23:35:00|1379.69|1372.59|1383.17|1376.07|1383.17|1376.07|1379.42|1372.32|314
1746574800000|2025-05-06 23:40:00|1383.22|1376.12|1391.13|1384.03|1391.22|1384.12|1383.04|1375.94|251
1746575100000|2025-05-06 23:45:00|1390.98|1383.88|1390.06|1382.96|1391.44|1384.34|1387.23|1380.13|315
1746575400000|2025-05-06 23:50:00|1389.98|1382.88|1386.96|1379.86|1391.14|1384.04|1386.85|1379.75|347
1746575700000|2025-05-06 23:55:00|1387.01|1379.91|1385.65|1378.55|1387.24|1380.14|1385.2|1378.1|192
1746576000000|2025-05-07 00:00:00|1385.89|1378.79|1384.01|1376.91|1386.02|1378.92|1382.05|1374.95|417
1746576300000|2025-05-07 00:05:00|1383.92|1376.82|1384.25|1377.15|1386.26|1379.16|1382.31|1375.21|348
1746576600000|2025-05-07 00:10:00|1384.23|1377.13|1385.07|1377.97|1386.14|1379.04|1382.33|1375.23|338
1746576900000|2025-05-07 00:15:00|1385.26|1378.16|1388.18|1381.08|1388.4|1381.3|1385.26|1378.16|320
1746577200000|2025-05-07 00:20:00|1388.19|1381.09|1397.27|1390.17|1400.35|1393.25|1388.19|1381.09|420
1746577500000|2025-05-07 00:25:00|1397.32|1390.22|1396.97|1389.87|1400.73|1393.63|1395.5|1388.4|306
1746577800000|2025-05-07 00:30:00|1397.03|1389.93|1394.2|1387.1|1399.11|1392.01|1392.96|1385.86|390
1746578100000|2025-05-07 00:35:00|1394.24|1387.14|1393.91|1386.81|1398.08|1390.98|1393.78|1386.68|237
1746578400000|2025-05-07 00:40:00|1393.93|1386.83|1395.14|1388.04|1396.04|1388.94|1393.93|1386.83|276
1746578700000|2025-05-07 00:45:00|1395.17|1388.07|1395.26|1388.16|1397.08|1389.98|1394.73|1387.63|307
1746579000000|2025-05-07 00:50:00|1395.24|1388.14|1397.92|1390.82|1398.59|1391.49|1395.2|1388.1|295
1746579300000|2025-05-07 00:55:00|1397.93|1390.83|1398.37|1391.27|1398.82|1391.72|1395.7|1388.6|268
1746579600000|2025-05-07 01:00:00|1398.3|1391.2|1404.08|1396.98|1405.16|1398.06|1398.17|1391.07|214
1746579900000|2025-05-07 01:05:00|1404.06|1396.96|1402.48|1395.38|1404.93|1397.83|1401.64|1394.54|404
1746580200000|2025-05-07 01:10:00|1402.47|1395.37|1403.81|1396.71|1403.92|1396.82|1401.33|1394.23|266
1746580500000|2025-05-07 01:15:00|1403.8|1396.7|1404.03|1396.93|1404.32|1397.22|1401.84|1394.74|260
1746580800000|2025-05-07 01:20:00|1404.04|1396.94|1405.96|1398.86|1406.68|1399.58|1404.04|1396.94|220
1746581100000|2025-05-07 01:25:00|1406.04|1398.94|1411.42|1404.32|1411.42|1404.32|1405.99|1398.89|196
1746581400000|2025-05-07 01:30:00|1411.23|1404.13|1409.22|1402.12|1411.23|1404.13|1407.29|1400.19|331
1746581700000|2025-05-07 01:35:00|1409.21|1402.11|1408.78|1401.68|1410.09|1402.99|1407.64|1400.54|307
1746582000000|2025-05-07 01:40:00|1408.68|1401.58|1406.98|1399.88|1410.59|1403.49|1406.33|1399.23|219
1746582300000|2025-05-07 01:45:00|1407.17|1400.07|1407.22|1400.12|1408.79|1401.69|1404.58|1397.48|400
1746582600000|2025-05-07 01:50:00|1407.15|1400.05|1408.23|1401.13|1409.47|1402.37|1406.97|1399.87|237
1746582900000|2025-05-07 01:55:00|1408.21|1401.11|1404.75|1397.65|1408.25|1401.15|1401.79|1394.69|371
1746583200000|2025-05-07 02:00:00|1404.77|1397.67|1405.29|1398.19|1406.21|1399.11|1404.74|1397.64|383
1746583500000|2025-05-07 02:05:00|1406.11|1399.01|1399.57|1392.47|1407.05|1399.95|1399.54|1392.44|338
1746583800000|2025-05-07 02:10:00|1399.62|1392.52|1399.29|1392.19|1399.99|1392.89|1397.06|1389.96|313
1746584100000|2025-05-07 02:15:00|1399.57|1392.47|1399.93|1392.83|1399.93|1392.83|1396.77|1389.67|284
1746584400000|2025-05-07 02:20:00|1399.91|1392.81|1399.11|1392.01|1401.11|1394.01|1399.11|1392.01|143
1746584700000|2025-05-07 02:25:00|1399.14|1392.04|1395.91|1388.81|1399.41|1392.31|1395.91|1388.81|244
1746585000000|2025-05-07 02:30:00|1395.9|1388.8|1397.59|1390.49|1400.94|1393.84|1395.9|1388.8|398
1746585300000|2025-05-07 02:35:00|1397.47|1390.37|1396.7|1389.6|1398.51|1391.41|1396.58|1389.48|293
1746585600000|2025-05-07 02:40:00|1396.63|1389.53|1394.76|1387.66|1397.15|1390.05|1394.27|1387.17|267
1746585900000|2025-05-07 02:45:00|1394.77|1387.67|1394.96|1387.86|1396.92|1389.82|1394.7|1387.6|344
1746586200000|2025-05-07 02:50:00|1394.94|1387.84|1391.97|1384.87|1395.66|1388.56|1391.43|1384.33|193
1746586500000|2025-05-07 02:55:00|1392.03|1384.93|1391.43|1384.33|1392.55|1385.45|1391.43|1384.33|114
1746586800000|2025-05-07 03:00:00|1391.46|1384.36|1391.46|1384.36|1392.13|1385.03|1390.17|1383.07|221
1746587100000|2025-05-07 03:05:00|1391.48|1384.38|1389.65|1382.55|1392.77|1385.67|1389.65|1382.55|238
1746587400000|2025-05-07 03:10:00|1389.69|1382.59|1389.65|1382.55|1390.78|1383.68|1389.65|1382.55|98
1746587700000|2025-05-07 03:15:00|1389.66|1382.56|1388.17|1381.07|1391.38|1384.28|1387.11|1380.01|190
1746588000000|2025-05-07 03:20:00|1388.57|1381.47|1386.84|1379.74|1388.87|1381.77|1385.74|1378.64|381
1746588300000|2025-05-07 03:25:00|1386.82|1379.72|1393.69|1386.59|1393.69|1386.59|1386.1|1379|257
1746588600000|2025-05-07 03:30:00|1393.59|1386.49|1398.91|1391.81|1398.95|1391.85|1392.87|1385.77|195
1746588900000|2025-05-07 03:35:00|1399.03|1391.93|1399.89|1392.79|1399.92|1392.82|1397.19|1390.09|211
1746589200000|2025-05-07 03:40:00|1399.93|1392.83|1399.87|1392.77|1399.93|1392.83|1398.45|1391.35|246
1746589500000|2025-05-07 03:45:00|1399.93|1392.83|1396.78|1389.68|1399.93|1392.83|1396.53|1389.43|265
1746589800000|2025-05-07 03:50:00|1396.6|1389.5|1396.53|1389.43|1398.03|1390.93|1396.22|1389.12|205
1746590100000|2025-05-07 03:55:00|1396.52|1389.42|1395.81|1388.71|1396.97|1389.87|1394.13|1387.03|156
1746590400000|2025-05-07 04:00:00|1395.8|1388.7|1398.75|1391.65|1398.75|1391.65|1395.54|1388.44|165
1746590700000|2025-05-07 04:05:00|1398.68|1391.58|1399.4|1392.3|1399.41|1392.31|1396.76|1389.66|258
1746591000000|2025-05-07 04:10:00|1399.07|1391.97|1401.27|1394.17|1401.27|1394.17|1398.95|1391.85|83
1746591300000|2025-05-07 04:15:00|1400.4|1393.3|1400.96|1393.86|1401.95|1394.85|1400.26|1393.16|133
1746591600000|2025-05-07 04:20:00|1400.85|1393.75|1402.66|1395.56|1403.2|1396.1|1400.71|1393.61|209
1746591900000|2025-05-07 04:25:00|1402.64|1395.54|1399.9|1392.8|1402.68|1395.58|1399.88|1392.78|258
1746592200000|2025-05-07 04:30:00|1399.89|1392.79|1397.47|1390.37|1400.53|1393.43|1396.81|1389.71|257
1746592500000|2025-05-07 04:35:00|1397.48|1390.38|1396.57|1389.47|1397.93|1390.83|1396.57|1389.47|194
1746592800000|2025-05-07 04:40:00|1396.58|1389.48|1396.81|1389.71|1397.67|1390.57|1395.85|1388.75|267
1746593100000|2025-05-07 04:45:00|1396.82|1389.72|1395.52|1388.42|1397.56|1390.46|1394.54|1387.44|306
1746593400000|2025-05-07 04:50:00|1395.49|1388.39|1398.99|1391.89|1398.99|1391.89|1393.97|1386.87|241
1746593700000|2025-05-07 04:55:00|1398.88|1391.78|1397.8|1390.7|1398.88|1391.78|1397.78|1390.68|172
1746594000000|2025-05-07 05:00:00|1397.79|1390.69|1396.73|1389.63|1397.79|1390.69|1394.77|1387.67|196
1746594300000|2025-05-07 05:05:00|1396.66|1389.56|1395.9|1388.8|1396.66|1389.56|1393.82|1386.72|247
1746594600000|2025-05-07 05:10:00|1395.91|1388.81|1394.73|1387.63|1397.41|1390.31|1394.73|1387.63|256
1746594900000|2025-05-07 05:15:00|1394.7|1387.6|1394.03|1386.93|1394.7|1387.6|1392.45|1385.35|335
1746595200000|2025-05-07 05:20:00|1394.07|1386.97|1395.83|1388.73|1395.83|1388.73|1393.91|1386.81|75
1746595500000|2025-05-07 05:25:00|1395.82|1388.72|1393.69|1386.59|1395.96|1388.86|1393.68|1386.58|211
1746595800000|2025-05-07 05:30:00|1393.7|1386.6|1391.76|1384.66|1396.87|1389.77|1391.64|1384.54|300
1746596100000|2025-05-07 05:35:00|1391.79|1384.69|1389.89|1382.79|1391.89|1384.79|1389.69|1382.59|261
1746596400000|2025-05-07 05:40:00|1389.83|1382.73|1389.47|1382.37|1390.98|1383.88|1389.38|1382.28|256
1746596700000|2025-05-07 05:45:00|1389.56|1382.46|1387.64|1380.54|1390.01|1382.91|1387.64|1380.54|189
1746597000000|2025-05-07 05:50:00|1387.68|1380.58|1387.13|1380.03|1389.05|1381.95|1386.9|1379.8|269
1746597300000|2025-05-07 05:55:00|1387.16|1380.06|1388.11|1381.01|1388.91|1381.81|1387.16|1380.06|319
1746597600000|2025-05-07 06:00:00|1388.12|1381.02|1391.6|1384.5|1391.6|1384.5|1386.91|1379.81|311
1746597900000|2025-05-07 06:05:00|1391.59|1384.49|1392.59|1385.49|1394.52|1387.42|1391.59|1384.49|466
1746598200000|2025-05-07 06:10:00|1392.62|1385.52|1393.79|1386.69|1394.01|1386.91|1392.45|1385.35|361
1746598500000|2025-05-07 06:15:00|1393.81|1386.71|1390.93|1383.83|1393.97|1386.87|1390.86|1383.76|455
1746598800000|2025-05-07 06:20:00|1390.96|1383.86|1389.66|1382.56|1391.05|1383.95|1388.74|1381.64|410
1746599100000|2025-05-07 06:25:00|1389.63|1382.53|1388.04|1380.94|1391.02|1383.92|1386.89|1379.79|383
1746599400000|2025-05-07 06:30:00|1388.11|1381.01|1386.93|1379.83|1388.11|1381.01|1385.74|1378.64|469
1746599700000|2025-05-07 06:35:00|1386.95|1379.85|1385.91|1378.81|1387.5|1380.4|1385.74|1378.64|358
1746600000000|2025-05-07 06:40:00|1385.96|1378.86|1381.13|1374.03|1387.64|1380.54|1376.5|1369.4|530
1746600300000|2025-05-07 06:45:00|1381.27|1374.17|1383.41|1376.31|1383.55|1376.45|1378.58|1371.48|412
1746600600000|2025-05-07 06:50:00|1383.38|1376.28|1385.42|1378.32|1385.42|1378.32|1383.24|1376.14|79
1746600900000|2025-05-07 06:55:00|1385.44|1378.34|1386.06|1378.96|1386.06|1378.96|1384.59|1377.49|199
1746601200000|2025-05-07 07:00:00|1386.34|1379.24|1388.43|1381.33|1388.43|1381.33|1386.34|1379.24|69
1746601500000|2025-05-07 07:05:00|1389|1381.9|1391.27|1384.17|1391.32|1384.22|1389|1381.9|91
1746601800000|2025-05-07 07:10:00|1391.31|1384.21|1391.02|1383.92|1391.73|1384.63|1390.89|1383.79|95
1746602100000|2025-05-07 07:15:00|1391.04|1383.94|1391.28|1384.18|1392.49|1385.39|1391.04|1383.94|120
1746602400000|2025-05-07 07:20:00|1391.47|1384.37|1393.98|1386.88|1394.36|1387.26|1391.47|1384.37|151
1746602700000|2025-05-07 07:25:00|1394.01|1386.91|1395.37|1388.27|1395.37|1388.27|1394.01|1386.91|69
1746603000000|2025-05-07 07:30:00|1394.81|1387.71|1395.04|1387.94|1395.04|1387.94|1393.81|1386.71|86
1746603300000|2025-05-07 07:35:00|1394.42|1387.32|1393.75|1386.65|1394.42|1387.32|1392.62|1385.52|112
1746603600000|2025-05-07 07:40:00|1394.23|1387.13|1395.37|1388.27|1395.37|1388.27|1394.23|1387.13|4
1746603900000|2025-05-07 07:45:00|1395.55|1388.45|1395.59|1388.49|1397.02|1389.92|1395.55|1388.45|22
1746604200000|2025-05-07 07:50:00|1394.95|1387.85|1395.74|1388.64|1395.74|1388.64|1394.35|1387.25|15
1746604500000|2025-05-07 07:55:00|1395.75|1388.65|1396.67|1389.57|1396.82|1389.72|1394.52|1387.42|186
1746604800000|2025-05-07 08:00:00|1396.76|1389.66|1394.45|1387.35|1398.04|1390.94|1394.39|1387.29|100
1746605100000|2025-05-07 08:05:00|1394.68|1387.58|1393.48|1386.38|1395.04|1387.94|1392.67|1385.57|409
1746605400000|2025-05-07 08:10:00|1393.46|1386.36|1389.92|1382.82|1393.61|1386.51|1389.92|1382.82|320
1746605700000|2025-05-07 08:15:00|1389.7|1382.6|1390.01|1382.91|1390.18|1383.08|1388.95|1381.85|288
1746606000000|2025-05-07 08:20:00|1390|1382.9|1389.55|1382.45|1391.08|1383.98|1389.55|1382.45|406
1746606300000|2025-05-07 08:25:00|1389.66|1382.56|1390.04|1382.94|1391.33|1384.23|1389.66|1382.56|125
1746606600000|2025-05-07 08:30:00|1390.07|1382.97|1391.84|1384.74|1393|1385.9|1389.63|1382.53|423
1746606900000|2025-05-07 08:35:00|1391.88|1384.78|1396.58|1389.48|1396.86|1389.76|1391.15|1384.05|443
1746607200000|2025-05-07 08:40:00|1396.51|1389.41|1396.12|1389.02|1397.13|1390.03|1396.04|1388.94|507
1746607500000|2025-05-07 08:45:00|1396.19|1389.09|1396.71|1389.61|1399.14|1392.04|1396.19|1389.09|301
1746607800000|2025-05-07 08:50:00|1396.54|1389.44|1398.21|1391.11|1398.21|1391.11|1396.04|1388.94|304
1746608100000|2025-05-07 08:55:00|1398.12|1391.02|1397.68|1390.58|1399.47|1392.37|1397.63|1390.53|195
1746608400000|2025-05-07 09:00:00|1397.7|1390.6|1399.8|1392.7|1400.02|1392.92|1397.7|1390.6|324
1746608700000|2025-05-07 09:05:00|1399.75|1392.65|1398.11|1391.01|1400.35|1393.25|1398|1390.9|532
1746609000000|2025-05-07 09:10:00|1398.15|1391.05|1399.29|1392.19|1399.91|1392.81|1398.13|1391.03|297
1746609300000|2025-05-07 09:15:00|1399.56|1392.46|1396.24|1389.14|1400.35|1393.25|1396.22|1389.12|386
1746609600000|2025-05-07 09:20:00|1396.22|1389.12|1396.74|1389.64|1397.02|1389.92|1396.21|1389.11|136
1746609900000|2025-05-07 09:25:00|1396.84|1389.74|1397.07|1389.97|1397.47|1390.37|1396.84|1389.74|273
1746610200000|2025-05-07 09:30:00|1397.12|1390.02|1395.53|1388.43|1397.21|1390.11|1394.97|1387.87|437
1746610500000|2025-05-07 09:35:00|1395.59|1388.49|1397.35|1390.25|1397.35|1390.25|1395.17|1388.07|400
1746610800000|2025-05-07 09:40:00|1398.41|1391.31|1399.51|1392.41|1401.82|1394.72|1398.41|1391.31|422
1746611100000|2025-05-07 09:45:00|1399.52|1392.42|1399.13|1392.03|1400.84|1393.74|1398.49|1391.39|464
1746611400000|2025-05-07 09:50:00|1399.09|1391.99|1397.77|1390.67|1399.27|1392.17|1397.62|1390.52|541
1746611700000|2025-05-07 09:55:00|1397.79|1390.69|1398.78|1391.68|1398.9|1391.8|1396.59|1389.49|343
1746612000000|2025-05-07 10:00:00|1398.47|1391.37|1397.11|1390.01|1398.56|1391.46|1395.41|1388.31|523
1746612300000|2025-05-07 10:05:00|1397.08|1389.98|1396.03|1388.93|1398.17|1391.07|1394.66|1387.56|455
1746612600000|2025-05-07 10:10:00|1396.02|1388.92|1394.87|1387.77|1396.43|1389.33|1394.66|1387.56|476
1746612900000|2025-05-07 10:15:00|1394.94|1387.84|1393.81|1386.71|1394.94|1387.84|1393.55|1386.45|306
1746613200000|2025-05-07 10:20:00|1393.86|1386.76|1392.79|1385.69|1393.98|1386.88|1392.6|1385.5|199
1746613500000|2025-05-07 10:25:00|1392.82|1385.72|1389.92|1382.82|1392.85|1385.75|1389.85|1382.75|344
1746613800000|2025-05-07 10:30:00|1389.89|1382.79|1388.92|1381.82|1390.05|1382.95|1385.94|1378.84|382
1746614100000|2025-05-07 10:35:00|1389|1381.9|1389.96|1382.86|1390.55|1383.45|1388.91|1381.81|523
1746614400000|2025-05-07 10:40:00|1389.92|1382.82|1391.36|1384.26|1391.36|1384.26|1389.08|1381.98|575
1746614700000|2025-05-07 10:45:00|1391.41|1384.31|1388.6|1381.5|1391.46|1384.36|1387.97|1380.87|589
1746615000000|2025-05-07 10:50:00|1388.73|1381.63|1389.48|1382.38|1390.65|1383.55|1388.71|1381.61|572
1746615300000|2025-05-07 10:55:00|1389.47|1382.37|1388.36|1381.26|1390.2|1383.1|1387.83|1380.73|546
1746615600000|2025-05-07 11:00:00|1388.43|1381.33|1386.46|1379.36|1389.2|1382.1|1385.24|1378.14|678
1746615900000|2025-05-07 11:05:00|1386.43|1379.33|1389.75|1382.65|1390.65|1383.55|1386.11|1379.01|568
1746616200000|2025-05-07 11:10:00|1389.73|1382.63|1390.67|1383.57|1391.58|1384.48|1389.53|1382.43|369
1746616500000|2025-05-07 11:15:00|1390.76|1383.66|1389.78|1382.68|1391.08|1383.98|1389.52|1382.42|545
1746616800000|2025-05-07 11:20:00|1389.77|1382.67|1389.44|1382.34|1390.82|1383.72|1388.88|1381.78|345
1746617100000|2025-05-07 11:25:00|1389.73|1382.63|1389.52|1382.42|1390.12|1383.02|1388.48|1381.38|351
1746617400000|2025-05-07 11:30:00|1389.54|1382.44|1391.94|1384.84|1392.09|1384.99|1388.96|1381.86|407
1746617700000|2025-05-07 11:35:00|1391.93|1384.83|1390.45|1383.35|1392.06|1384.96|1389.98|1382.88|446
1746618000000|2025-05-07 11:40:00|1390.49|1383.39|1390.53|1383.43|1391.77|1384.67|1389.92|1382.82|530
1746618300000|2025-05-07 11:45:00|1390.3|1383.2|1390.03|1382.93|1391.09|1383.99|1389.47|1382.37|482
1746618600000|2025-05-07 11:50:00|1390.02|1382.92|1389.04|1381.94|1391.65|1384.55|1389.04|1381.94|426
1746618900000|2025-05-07 11:55:00|1389.03|1381.93|1390.06|1382.96|1390.06|1382.96|1388.27|1381.17|270
1746619200000|2025-05-07 12:00:00|1390.09|1382.99|1387.8|1380.7|1390.48|1383.38|1387.77|1380.67|346
1746619500000|2025-05-07 12:05:00|1387.81|1380.71|1385.05|1377.95|1387.81|1380.71|1385.01|1377.91|566
1746619800000|2025-05-07 12:10:00|1385.06|1377.96|1384.75|1377.65|1386.39|1379.29|1384.72|1377.62|364
1746620100000|2025-05-07 12:15:00|1384.74|1377.64|1386.2|1379.1|1386.76|1379.66|1384.55|1377.45|394
1746620400000|2025-05-07 12:20:00|1386.22|1379.12|1385.3|1378.2|1387.57|1380.47|1385.3|1378.2|403
1746620700000|2025-05-07 12:25:00|1385.27|1378.17|1383.55|1376.45|1385.75|1378.65|1383.55|1376.45|284
1746621000000|2025-05-07 12:30:00|1383.6|1376.5|1381.82|1374.72|1385.49|1378.39|1381.32|1374.22|383
1746621300000|2025-05-07 12:35:00|1381.8|1374.7|1381.09|1373.99|1382.64|1375.54|1380.13|1373.03|589
1746621600000|2025-05-07 12:40:00|1381.04|1373.94|1380.73|1373.63|1381.42|1374.32|1380.05|1372.95|374
1746621900000|2025-05-07 12:45:00|1380.72|1373.62|1380.55|1373.45|1381.6|1374.5|1380.55|1373.45|148
1746622200000|2025-05-07 12:50:00|1380.65|1373.55|1381.07|1373.97|1381.86|1374.76|1380.65|1373.55|272
1746622500000|2025-05-07 12:55:00|1381.1|1374|1382.34|1375.24|1382.91|1375.81|1381.1|1374|462
1746622800000|2025-05-07 13:00:00|1382.32|1375.22|1381.1|1374|1382.34|1375.24|1380.55|1373.45|226
1746623100000|2025-05-07 13:05:00|1381.09|1373.99|1377|1369.9|1381.09|1373.99|1376.91|1369.81|484
1746623400000|2025-05-07 13:10:00|1377.05|1369.95|1376.61|1369.51|1378.19|1371.09|1376.61|1369.51|498
1746623700000|2025-05-07 13:15:00|1376.66|1369.56|1375.28|1368.18|1377.6|1370.5|1374.44|1367.34|425
1746624000000|2025-05-07 13:20:00|1375.39|1368.29|1374.46|1367.36|1375.62|1368.52|1374.25|1367.15|346
1746624300000|2025-05-07 13:25:00|1374.21|1367.11|1374.7|1367.6|1374.7|1367.6|1373.95|1366.85|103
1746624600000|2025-05-07 13:30:00|1374.44|1367.34|1377.99|1370.89|1380.25|1373.15|1374.4|1367.3|318
1746624900000|2025-05-07 13:35:00|1378.05|1370.95|1377.54|1370.44|1378.49|1371.39|1373.95|1366.85|555
1746625200000|2025-05-07 13:40:00|1378.13|1371.03|1383.31|1376.21|1384.02|1376.92|1378.1|1371|396
1746625500000|2025-05-07 13:45:00|1383.18|1376.08|1375.21|1368.11|1383.18|1376.08|1375.09|1367.99|595
1746625800000|2025-05-07 13:50:00|1375.55|1368.45|1378.69|1371.59|1379.08|1371.98|1375.54|1368.44|270
1746626100000|2025-05-07 13:55:00|1378.71|1371.61|1378.81|1371.71|1380.52|1373.42|1377.99|1370.89|303
1746626400000|2025-05-07 14:00:00|1378.8|1371.7|1378.7|1371.6|1379.03|1371.93|1376.82|1369.72|480
1746626700000|2025-05-07 14:05:00|1378.71|1371.61|1379.98|1372.88|1381.95|1374.85|1378.13|1371.03|434
1746627000000|2025-05-07 14:10:00|1380.64|1373.54|1381.74|1374.64|1384.61|1377.51|1380.56|1373.46|405
1746627300000|2025-05-07 14:15:00|1381.76|1374.66|1380.98|1373.88|1381.99|1374.89|1378.69|1371.59|609
1746627600000|2025-05-07 14:20:00|1381.05|1373.95|1387.19|1380.09|1387.19|1380.09|1381.05|1373.95|477
1746627900000|2025-05-07 14:25:00|1387.23|1380.13|1386.11|1379.01|1387.47|1380.37|1384.06|1376.96|662
1746628200000|2025-05-07 14:30:00|1386.14|1379.04|1381.97|1374.87|1386.44|1379.34|1381.55|1374.45|716
1746628500000|2025-05-07 14:35:00|1382|1374.9|1379.83|1372.73|1382.17|1375.07|1379.19|1372.09|473
1746628800000|2025-05-07 14:40:00|1379.77|1372.67|1377.34|1370.24|1379.82|1372.72|1377.25|1370.15|545
1746629100000|2025-05-07 14:45:00|1377.33|1370.23|1372.55|1365.45|1377.36|1370.26|1372.55|1365.45|422
1746629400000|2025-05-07 14:50:00|1372.29|1365.19|1368.44|1361.34|1372.29|1365.19|1366.79|1359.69|520
1746629700000|2025-05-07 14:55:00|1368.35|1361.25|1369.75|1362.65|1370.52|1363.42|1367.28|1360.18|624
1746630000000|2025-05-07 15:00:00|1369.72|1362.62|1369.54|1362.44|1370.06|1362.96|1366.77|1359.67|614
1746630300000|2025-05-07 15:05:00|1369.59|1362.49|1369.8|1362.7|1369.89|1362.79|1367.24|1360.14|715
1746630600000|2025-05-07 15:10:00|1369.65|1362.55|1367.28|1360.18|1371.98|1364.88|1367.12|1360.02|558
1746630900000|2025-05-07 15:15:00|1367.27|1360.17|1368.33|1361.23|1369.16|1362.06|1366.91|1359.81|632
1746631200000|2025-05-07 15:20:00|1368.42|1361.32|1370.38|1363.28|1370.47|1363.37|1366.93|1359.83|684
1746631500000|2025-05-07 15:25:00|1370.39|1363.29|1367.01|1359.91|1370.44|1363.34|1366.01|1358.91|541
1746631800000|2025-05-07 15:30:00|1366.91|1359.81|1366.01|1358.91|1368.49|1361.39|1366.01|1358.91|528
1746632100000|2025-05-07 15:35:00|1365.62|1358.52|1366.86|1359.76|1366.93|1359.83|1363.18|1356.08|356
1746632400000|2025-05-07 15:40:00|1366.88|1359.78|1367.63|1360.53|1368.74|1361.64|1366.86|1359.76|449
1746632700000|2025-05-07 15:45:00|1367.64|1360.54|1362.78|1355.68|1368.32|1361.22|1362.78|1355.68|373
1746633000000|2025-05-07 15:50:00|1362.82|1355.72|1363.05|1355.95|1364.92|1357.82|1361.38|1354.28|283
1746633300000|2025-05-07 15:55:00|1362.86|1355.76|1363.01|1355.91|1363.85|1356.75|1361.92|1354.82|492
1746633600000|2025-05-07 16:00:00|1363.02|1355.92|1359.98|1352.88|1363.42|1356.32|1359.58|1352.48|370
1746633900000|2025-05-07 16:05:00|1359.78|1352.68|1359.94|1352.84|1360.42|1353.32|1357.2|1350.1|220
1746634200000|2025-05-07 16:10:00|1359.95|1352.85|1361.22|1354.12|1361.68|1354.58|1358.37|1351.27|470
1746634500000|2025-05-07 16:15:00|1361.21|1354.11|1356.55|1349.45|1361.21|1354.11|1355.46|1348.36|468
1746634800000|2025-05-07 16:20:00|1356.56|1349.46|1355.13|1348.03|1356.56|1349.46|1353.94|1346.84|394
1746635100000|2025-05-07 16:25:00|1355.1|1348|1354.05|1346.95|1357.26|1350.16|1353.96|1346.86|481
1746635400000|2025-05-07 16:30:00|1354.03|1346.93|1355.62|1348.52|1356.48|1349.38|1353.55|1346.45|477
1746635700000|2025-05-07 16:35:00|1355.43|1348.33|1355.17|1348.07|1356.2|1349.1|1352.83|1345.73|426
1746636000000|2025-05-07 16:40:00|1355.23|1348.13|1356.92|1349.82|1357.08|1349.98|1355.04|1347.94|435
1746636300000|2025-05-07 16:45:00|1356.9|1349.8|1362.52|1355.42|1362.72|1355.62|1356.11|1349.01|418
1746636600000|2025-05-07 16:50:00|1362.55|1355.45|1364.82|1357.72|1364.82|1357.72|1361.47|1354.37|295
1746636900000|2025-05-07 16:55:00|1364.76|1357.66|1364.87|1357.77|1365.85|1358.75|1364.2|1357.1|253
1746637200000|2025-05-07 17:00:00|1364.92|1357.82|1364.3|1357.2|1366.31|1359.21|1364.22|1357.12|503
1746637500000|2025-05-07 17:05:00|1364.31|1357.21|1361.77|1354.67|1365.7|1358.6|1361.69|1354.59|370
1746637800000|2025-05-07 17:10:00|1361.8|1354.7|1365.48|1358.38|1365.7|1358.6|1361.8|1354.7|377
1746638100000|2025-05-07 17:15:00|1365.49|1358.39|1362.99|1355.89|1366.48|1359.38|1362.93|1355.83|413
1746638400000|2025-05-07 17:20:00|1362.98|1355.88|1365.48|1358.38|1365.59|1358.49|1362.31|1355.21|523
1746638700000|2025-05-07 17:25:00|1365.46|1358.36|1364.42|1357.32|1365.74|1358.64|1364.42|1357.32|391
1746639000000|2025-05-07 17:30:00|1364.43|1357.33|1366.82|1359.72|1366.83|1359.73|1364.05|1356.95|641
1746639300000|2025-05-07 17:35:00|1366.79|1359.69|1365.35|1358.25|1366.82|1359.72|1362.32|1355.22|636
1746639600000|2025-05-07 17:40:00|1365.32|1358.22|1363.55|1356.45|1365.38|1358.28|1361.63|1354.53|658
1746639900000|2025-05-07 17:45:00|1363.61|1356.51|1367.15|1360.05|1367.75|1360.65|1363.55|1356.45|432
1746640200000|2025-05-07 17:50:00|1367.16|1360.06|1360.21|1353.11|1368.62|1361.52|1354.81|1347.71|771
1746640500000|2025-05-07 17:55:00|1360.1|1353|1361.38|1354.28|1361.38|1354.28|1354.86|1347.76|516
1746640800000|2025-05-07 18:00:00|1361.21|1354.11|1367.61|1360.51|1369.29|1362.19|1357.89|1350.79|897
1746641100000|2025-05-07 18:05:00|1367.52|1360.42|1352.83|1345.73|1367.52|1360.42|1351.72|1344.62|776
1746641400000|2025-05-07 18:10:00|1352.84|1345.74|1354.2|1347.1|1354.3|1347.2|1350.69|1343.59|585
1746641700000|2025-05-07 18:15:00|1354.14|1347.04|1362.35|1355.25|1362.5|1355.4|1353.63|1346.53|579
1746642000000|2025-05-07 18:20:00|1362.36|1355.26|1366.05|1358.95|1367.2|1360.1|1362.2|1355.1|432
1746642300000|2025-05-07 18:25:00|1365.99|1358.89|1365.69|1358.59|1367.9|1360.8|1365.17|1358.07|344
1746642600000|2025-05-07 18:30:00|1365.62|1358.52|1372.01|1364.91|1373.71|1366.61|1361.65|1354.55|635
1746642900000|2025-05-07 18:35:00|1372.35|1365.25|1369.94|1362.84|1373.33|1366.23|1368.02|1360.92|792
1746643200000|2025-05-07 18:40:00|1369.91|1362.81|1362.41|1355.31|1370.67|1363.57|1361.36|1354.26|811
1746643500000|2025-05-07 18:45:00|1362.62|1355.52|1358.21|1351.11|1363.95|1356.85|1356.9|1349.8|866
1746643800000|2025-05-07 18:50:00|1358.32|1351.22|1358.62|1351.52|1359.52|1352.42|1353.4|1346.3|894
1746644100000|2025-05-07 18:55:00|1358.61|1351.51|1366.77|1359.67|1367.88|1360.78|1358.61|1351.51|662
1746644400000|2025-05-07 19:00:00|1366.81|1359.71|1363.66|1356.56|1367.9|1360.8|1363.57|1356.47|837
1746644700000|2025-05-07 19:05:00|1363.81|1356.71|1366.1|1359|1366.8|1359.7|1361.48|1354.38|484
1746645000000|2025-05-07 19:10:00|1366.09|1358.99|1365.25|1358.15|1366.94|1359.84|1363.83|1356.73|578
1746645300000|2025-05-07 19:15:00|1365.26|1358.16|1368.49|1361.39|1368.49|1361.39|1362.15|1355.05|889
1746645600000|2025-05-07 19:20:00|1368.46|1361.36|1359.64|1352.54|1368.49|1361.39|1359.46|1352.36|697
1746645900000|2025-05-07 19:25:00|1359.62|1352.52|1354.99|1347.89|1359.64|1352.54|1354.11|1347.01|753
1746646200000|2025-05-07 19:30:00|1354.87|1347.77|1353.78|1346.68|1359.01|1351.91|1353.02|1345.92|728
1746646500000|2025-05-07 19:35:00|1353.77|1346.67|1356.99|1349.89|1358.69|1351.59|1353.43|1346.33|861
1746646800000|2025-05-07 19:40:00|1357.02|1349.92|1365.67|1358.57|1369.81|1362.71|1355.27|1348.17|738
1746647100000|2025-05-07 19:45:00|1365.7|1358.6|1360.12|1353.02|1367.02|1359.92|1359.23|1352.13|792
1746647400000|2025-05-07 19:50:00|1359.92|1352.82|1358.48|1351.38|1361.58|1354.48|1357.25|1350.15|673
1746647700000|2025-05-07 19:55:00|1358.45|1351.35|1359.22|1352.12|1360.82|1353.72|1358.16|1351.06|624
1746648000000|2025-05-07 20:00:00|1359.29|1352.19|1359.1|1352|1361.4|1354.3|1356.63|1349.53|698
1746648300000|2025-05-07 20:05:00|1359.08|1351.98|1361.04|1353.94|1361.04|1353.94|1358.73|1351.63|611
1746648600000|2025-05-07 20:10:00|1361.03|1353.93|1365.74|1358.64|1365.87|1358.77|1361.03|1353.93|414
1746648900000|2025-05-07 20:15:00|1365.73|1358.63|1362.96|1355.86|1367.8|1360.7|1362.3|1355.2|519
1746649200000|2025-05-07 20:20:00|1362.99|1355.89|1363.23|1356.13|1364.59|1357.49|1362.2|1355.1|627
1746649500000|2025-05-07 20:25:00|1362.97|1355.87|1364.26|1357.16|1365.11|1358.01|1361.97|1354.87|529
1746649800000|2025-05-07 20:30:00|1364.3|1357.2|1363.26|1356.16|1364.34|1357.24|1362.1|1355|484
1746650100000|2025-05-07 20:35:00|1363.31|1356.21|1360|1352.9|1365.07|1357.97|1360|1352.9|456
1746650400000|2025-05-07 20:40:00|1359.88|1352.78|1359.59|1352.49|1360.1|1353|1357.6|1350.5|607
1746650700000|2025-05-07 20:45:00|1359.62|1352.52|1365.54|1358.44|1365.69|1358.59|1359.39|1352.29|537
1746651000000|2025-05-07 20:50:00|1365.58|1358.48|1365.78|1358.68|1366.1|1359|1364.36|1357.26|410
1746651300000|2025-05-07 20:55:00|1365.76|1358.66|1368.86|1361.76|1368.86|1361.76|1363.35|1356.25|372
1746651600000|2025-05-07 21:00:00|1368.87|1361.77|1368.09|1360.99|1368.87|1361.77|1365.83|1358.73|420
1746651900000|2025-05-07 21:05:00|1368.08|1360.98|1369.13|1362.03|1369.13|1362.03|1366.35|1359.25|346
1746652200000|2025-05-07 21:10:00|1369.34|1362.24|1372.13|1365.03|1373.27|1366.17|1369.34|1362.24|354
1746652500000|2025-05-07 21:15:00|1372.16|1365.06|1374.09|1366.99|1374.71|1367.61|1371.36|1364.26|283
1746652800000|2025-05-07 21:20:00|1374.08|1366.98|1375.28|1368.18|1375.3|1368.2|1374.08|1366.98|123
1746653100000|2025-05-07 21:25:00|1375.33|1368.23|1377.79|1370.69|1377.9|1370.8|1375.11|1368.01|101
1746653400000|2025-05-07 21:30:00|1378.5|1371.4|1378.49|1371.39|1380.95|1373.85|1375.41|1368.31|219
1746653700000|2025-05-07 21:35:00|1378.48|1371.38|1373.26|1366.16|1378.48|1371.38|1372.6|1365.5|200
1746654000000|2025-05-07 21:40:00|1373.47|1366.37|1374.89|1367.79|1374.89|1367.79|1373.47|1366.37|113
1746654300000|2025-05-07 21:45:00|1375.02|1367.92|1377.34|1370.24|1377.34|1370.24|1375.02|1367.92|76
1746654600000|2025-05-07 21:50:00|1377.35|1370.25|1374.62|1367.52|1377.4|1370.3|1374.56|1367.46|148
1746654900000|2025-05-07 21:55:00|1374.69|1367.59|1375.28|1368.18|1376.21|1369.11|1374.67|1367.57|164
1746655200000|2025-05-07 22:00:00|1375.38|1368.28|1380.3|1373.2|1380.73|1373.63|1374.1|1367|281
1746655500000|2025-05-07 22:05:00|1380.27|1373.17|1383.02|1375.92|1383.02|1375.92|1379.6|1372.5|247
1746655800000|2025-05-07 22:10:00|1382.81|1375.71|1382.75|1375.65|1384|1376.9|1382.44|1375.34|131
1746656100000|2025-05-07 22:15:00|1382.79|1375.69|1380.62|1373.52|1383.36|1376.26|1380.23|1373.13|449
1746656400000|2025-05-07 22:20:00|1380.63|1373.53|1380.9|1373.8|1381.77|1374.67|1380.19|1373.09|485
1746656700000|2025-05-07 22:25:00|1380.88|1373.78|1382.4|1375.3|1383.07|1375.97|1380.65|1373.55|377
1746657000000|2025-05-07 22:30:00|1382.39|1375.29|1386.11|1379.01|1386.29|1379.19|1381.79|1374.69|248
1746657300000|2025-05-07 22:35:00|1386.08|1378.98|1389.76|1382.66|1389.76|1382.66|1386|1378.9|80
1746657600000|2025-05-07 22:40:00|1389.75|1382.65|1388.84|1381.74|1389.76|1382.66|1387.55|1380.45|441
1746657900000|2025-05-07 22:45:00|1388.82|1381.72|1386.87|1379.77|1388.82|1381.72|1386.87|1379.77|296
1746658200000|2025-05-07 22:50:00|1386.89|1379.79|1388.38|1381.28|1388.61|1381.51|1386.87|1379.77|374
1746658500000|2025-05-07 22:55:00|1388.39|1381.29|1387.36|1380.26|1388.49|1381.39|1387.26|1380.16|306
1746658800000|2025-05-07 23:00:00|1387.38|1380.28|1389.47|1382.37|1389.78|1382.68|1385.61|1378.51|322
1746659100000|2025-05-07 23:05:00|1389.44|1382.34|1392.39|1385.29|1392.39|1385.29|1389.44|1382.34|173
1746659400000|2025-05-07 23:10:00|1392.64|1385.54|1394.45|1387.35|1394.5|1387.4|1392.14|1385.04|126
1746659700000|2025-05-07 23:15:00|1394.46|1387.36|1391.22|1384.12|1394.52|1387.42|1390.56|1383.46|262
1746660000000|2025-05-07 23:20:00|1391.18|1384.08|1390.46|1383.36|1392.46|1385.36|1390.15|1383.05|434
1746660300000|2025-05-07 23:25:00|1390.43|1383.33|1389.88|1382.78|1390.77|1383.67|1388.99|1381.89|351
1746660600000|2025-05-07 23:30:00|1389.85|1382.75|1388.1|1381|1390.56|1383.46|1388.1|1381|315
1746660900000|2025-05-07 23:35:00|1388.14|1381.04|1388.1|1381|1389.1|1382|1388.1|1381|284
1746661200000|2025-05-07 23:40:00|1388.11|1381.01|1386.72|1379.62|1388.11|1381.01|1386.39|1379.29|148
1746661500000|2025-05-07 23:45:00|1386.85|1379.75|1387.24|1380.14|1387.81|1380.71|1385.5|1378.4|314
1746661800000|2025-05-07 23:50:00|1387.12|1380.02|1385.33|1378.23|1387.54|1380.44|1385.24|1378.14|228
1746662100000|2025-05-07 23:55:00|1385.37|1378.27|1385.73|1378.63|1386.31|1379.21|1384.8|1377.7|195
1746662400000|2025-05-08 00:00:00|1385.76|1378.66|1388.09|1380.99|1388.78|1381.68|1385.66|1378.56|429
1746662700000|2025-05-08 00:05:00|1388.06|1380.96|1388.3|1381.2|1388.97|1381.87|1385.07|1377.97|290
1746663000000|2025-05-08 00:10:00|1388.04|1380.94|1386.66|1379.56|1388.21|1381.11|1385.42|1378.32|358
1746663300000|2025-05-08 00:15:00|1386.65|1379.55|1390.63|1383.53|1390.63|1383.53|1386.46|1379.36|460
1746663600000|2025-05-08 00:20:00|1390.41|1383.31|1391.46|1384.36|1391.7|1384.6|1389.18|1382.08|392
1746663900000|2025-05-08 00:25:00|1391.47|1384.37|1393.24|1386.14|1393.27|1386.17|1390.21|1383.11|338
1746664200000|2025-05-08 00:30:00|1393.26|1386.16|1390.47|1383.37|1393.28|1386.18|1390.47|1383.37|521
1746664500000|2025-05-08 00:35:00|1390.37|1383.27|1388.96|1381.86|1390.63|1383.53|1387.05|1379.95|471
1746664800000|2025-05-08 00:40:00|1388.93|1381.83|1387.52|1380.42|1388.97|1381.87|1386.77|1379.67|389
1746665100000|2025-05-08 00:45:00|1387.47|1380.37|1389.26|1382.16|1389.39|1382.29|1386.23|1379.13|449
1746665400000|2025-05-08 00:50:00|1389.29|1382.19|1389.63|1382.53|1390.12|1383.02|1388.56|1381.46|306
1746665700000|2025-05-08 00:55:00|1389.62|1382.52|1401.1|1394|1401.75|1394.65|1389.08|1381.98|548
1746666000000|2025-05-08 01:00:00|1400.96|1393.86|1403.95|1396.85|1409.95|1402.85|1400.51|1393.41|682
1746666300000|2025-05-08 01:05:00|1404.01|1396.91|1405.37|1398.27|1409.71|1402.61|1403.44|1396.34|724
1746666600000|2025-05-08 01:10:00|1405.35|1398.25|1405.4|1398.3|1406.07|1398.97|1402.04|1394.94|706
1746666900000|2025-05-08 01:15:00|1405.3|1398.2|1406.32|1399.22|1407.49|1400.39|1400.96|1393.86|571
1746667200000|2025-05-08 01:20:00|1406.56|1399.46|1410.21|1403.11|1411.6|1404.5|1406.5|1399.4|405
1746667500000|2025-05-08 01:25:00|1410.22|1403.12|1412|1404.9|1412.51|1405.41|1408.84|1401.74|148
1746667800000|2025-05-08 01:30:00|1412.24|1405.14|1411.34|1404.24|1413.55|1406.45|1410.46|1403.36|422
1746668100000|2025-05-08 01:35:00|1411.3|1404.2|1413.55|1406.45|1413.78|1406.68|1410.71|1403.61|298
1746668400000|2025-05-08 01:40:00|1413.1|1406|1411.26|1404.16|1413.1|1406|1409.88|1402.78|574
1746668700000|2025-05-08 01:45:00|1411.33|1404.23|1411.35|1404.25|1413.55|1406.45|1409.87|1402.77|468
1746669000000|2025-05-08 01:50:00|1411.3|1404.2|1408.54|1401.44|1413.59|1406.49|1407.81|1400.71|436
1746669300000|2025-05-08 01:55:00|1408.53|1401.43|1409.95|1402.85|1410.31|1403.21|1406.89|1399.79|326
1746669600000|2025-05-08 02:00:00|1410.17|1403.07|1414.45|1407.35|1414.45|1407.35|1410.17|1403.07|159
1746669900000|2025-05-08 02:05:00|1414.44|1407.34|1414.61|1407.51|1415.67|1408.57|1413.42|1406.32|198
1746670200000|2025-05-08 02:10:00|1414.65|1407.55|1416.06|1408.96|1416.06|1408.96|1414.43|1407.33|101
1746670500000|2025-05-08 02:15:00|1416.07|1408.97|1416.97|1409.87|1418.9|1411.8|1416.07|1408.97|305
1746670800000|2025-05-08 02:20:00|1416.94|1409.84|1418.34|1411.24|1418.9|1411.8|1416.39|1409.29|487
1746671100000|2025-05-08 02:25:00|1418.41|1411.31|1424.56|1417.46|1425.12|1418.02|1418.09|1410.99|291
1746671400000|2025-05-08 02:30:00|1424.16|1417.06|1428.97|1421.87|1429.22|1422.12|1423.38|1416.28|294
1746671700000|2025-05-08 02:35:00|1428.98|1421.88|1426.28|1419.18|1432.44|1425.34|1425.45|1418.35|277
1746672000000|2025-05-08 02:40:00|1426.3|1419.2|1427.21|1420.11|1428.7|1421.6|1425.44|1418.34|415
1746672300000|2025-05-08 02:45:00|1427.19|1420.09|1428.11|1421.01|1428.81|1421.71|1427|1419.9|373
1746672600000|2025-05-08 02:50:00|1428.04|1420.94|1428.25|1421.15|1429.37|1422.27|1426.83|1419.73|346
1746672900000|2025-05-08 02:55:00|1428.22|1421.12|1428.13|1421.03|1428.22|1421.12|1425.19|1418.09|279
1746673200000|2025-05-08 03:00:00|1428.15|1421.05|1430.24|1423.14|1431.57|1424.47|1428.15|1421.05|392
1746673500000|2025-05-08 03:05:00|1430.21|1423.11|1433.55|1426.45|1433.55|1426.45|1428.25|1421.15|211
1746673800000|2025-05-08 03:10:00|1433.62|1426.52|1434.55|1427.45|1435.27|1428.17|1431.34|1424.24|324
1746674100000|2025-05-08 03:15:00|1434.49|1427.39|1436.32|1429.22|1437.62|1430.52|1434.43|1427.33|97
1746674400000|2025-05-08 03:20:00|1436.41|1429.31|1436.59|1429.49|1436.87|1429.77|1433.74|1426.64|333
1746674700000|2025-05-08 03:25:00|1436.46|1429.36|1436.46|1429.36|1437.62|1430.52|1436.46|1429.36|237
1746675000000|2025-05-08 03:30:00|1436.52|1429.42|1435.59|1428.49|1438.73|1431.63|1434.53|1427.43|230
1746675300000|2025-05-08 03:35:00|1435.19|1428.09|1437.19|1430.09|1437.93|1430.83|1434.35|1427.25|412
1746675600000|2025-05-08 03:40:00|1437.1|1430|1446.27|1439.17|1446.27|1439.17|1436.71|1429.61|180
1746675900000|2025-05-08 03:45:00|1446.36|1439.26|1444.97|1437.87|1449.49|1442.39|1443.39|1436.29|427
1746676200000|2025-05-08 03:50:00|1444.95|1437.85|1444.77|1437.67|1445.24|1438.14|1440.89|1433.79|421
1746676500000|2025-05-08 03:55:00|1444.83|1437.73|1452.79|1445.69|1453.7|1446.6|1444.68|1437.58|299
1746676800000|2025-05-08 04:00:00|1452.81|1445.71|1456.01|1448.91|1457.5|1450.4|1452.81|1445.71|456
1746677100000|2025-05-08 04:05:00|1456.05|1448.95|1455.76|1448.66|1461.21|1454.11|1455.59|1448.49|475
1746677400000|2025-05-08 04:10:00|1455.71|1448.61|1456.11|1449.01|1456.36|1449.26|1452.79|1445.69|414
1746677700000|2025-05-08 04:15:00|1456.19|1449.09|1459.47|1452.37|1460.98|1453.88|1455.02|1447.92|362
1746678000000|2025-05-08 04:20:00|1459.55|1452.45|1459.27|1452.17|1460.98|1453.88|1458.55|1451.45|365
1746678300000|2025-05-08 04:25:00|1459.39|1452.29|1458.3|1451.2|1460.46|1453.36|1456.34|1449.24|424
1746678600000|2025-05-08 04:30:00|1458.28|1451.18|1458.28|1451.18|1458.69|1451.59|1455.73|1448.63|485
1746678900000|2025-05-08 04:35:00|1458.17|1451.07|1459.03|1451.93|1460.14|1453.04|1456.82|1449.72|388
1746679200000|2025-05-08 04:40:00|1459.05|1451.95|1455.93|1448.83|1461.6|1454.5|1455.82|1448.72|367
1746679500000|2025-05-08 04:45:00|1456.31|1449.21|1456.07|1448.97|1458.14|1451.04|1455.49|1448.39|394
1746679800000|2025-05-08 04:50:00|1456.11|1449.01|1453.17|1446.07|1457.87|1450.77|1451.87|1444.77|372
1746680100000|2025-05-08 04:55:00|1453.18|1446.08|1453.42|1446.32|1454.57|1447.47|1452.83|1445.73|367
1746680400000|2025-05-08 05:00:00|1453.5|1446.4|1460.18|1453.08|1460.18|1453.08|1453.5|1446.4|260
1746680700000|2025-05-08 05:05:00|1460.16|1453.06|1457.19|1450.09|1461.4|1454.3|1457.19|1450.09|225
1746681000000|2025-05-08 05:10:00|1457.35|1450.25|1456.16|1449.06|1458.05|1450.95|1455.61|1448.51|358
1746681300000|2025-05-08 05:15:00|1456.28|1449.18|1452.16|1445.06|1456.42|1449.32|1451.91|1444.81|286
1746681600000|2025-05-08 05:20:00|1452.18|1445.08|1450.85|1443.75|1452.45|1445.35|1450.56|1443.46|288
1746681900000|2025-05-08 05:25:00|1450.99|1443.89|1455.53|1448.43|1455.81|1448.71|1450.58|1443.48|251
1746682200000|2025-05-08 05:30:00|1455.87|1448.77|1456.2|1449.1|1457.11|1450.01|1455.01|1447.91|141
1746682500000|2025-05-08 05:35:00|1456.27|1449.17|1456.01|1448.91|1456.91|1449.81|1454.37|1447.27|217
1746682800000|2025-05-08 05:40:00|1456.07|1448.97|1457.5|1450.4|1458.12|1451.02|1456.01|1448.91|209
1746683100000|2025-05-08 05:45:00|1457.39|1450.29|1456.25|1449.15|1458.3|1451.2|1456.22|1449.12|244
1746683400000|2025-05-08 05:50:00|1456.26|1449.16|1452.71|1445.61|1457.07|1449.97|1452.6|1445.5|268
1746683700000|2025-05-08 05:55:00|1452.62|1445.52|1450.55|1443.45|1453.04|1445.94|1450.55|1443.45|224
1746684000000|2025-05-08 06:00:00|1450.53|1443.43|1451.34|1444.24|1452.11|1445.01|1450.24|1443.14|331
1746684300000|2025-05-08 06:05:00|1451.52|1444.42|1454.18|1447.08|1455.08|1447.98|1451.52|1444.42|208
1746684600000|2025-05-08 06:10:00|1454.12|1447.02|1453.48|1446.38|1454.61|1447.51|1452.75|1445.65|301
1746684900000|2025-05-08 06:15:00|1453.45|1446.35|1454.13|1447.03|1454.3|1447.2|1451.66|1444.56|398
1746685200000|2025-05-08 06:20:00|1454.14|1447.04|1454.99|1447.89|1456.65|1449.55|1453.32|1446.22|322
1746685500000|2025-05-08 06:25:00|1454.82|1447.72|1456.69|1449.59|1456.85|1449.75|1454.65|1447.55|313
1746685800000|2025-05-08 06:30:00|1456.81|1449.71|1455.67|1448.57|1457.79|1450.69|1454.67|1447.57|246
1746686100000|2025-05-08 06:35:00|1455.64|1448.54|1455.02|1447.92|1456.63|1449.53|1455.02|1447.92|251
1746686400000|2025-05-08 06:40:00|1455.06|1447.96|1457.06|1449.96|1457.06|1449.96|1455.04|1447.94|277
1746686700000|2025-05-08 06:45:00|1457.07|1449.97|1455.48|1448.38|1457.32|1450.22|1454.5|1447.4|291
1746687000000|2025-05-08 06:50:00|1455.49|1448.39|1458.37|1451.27|1458.7|1451.6|1455.47|1448.37|220
1746687300000|2025-05-08 06:55:00|1458.36|1451.26|1460.16|1453.06|1460.6|1453.5|1458.22|1451.12|97
1746687600000|2025-05-08 07:00:00|1460.19|1453.09|1460.15|1453.05|1460.19|1453.09|1460.14|1453.04|5
1746688200000|2025-05-08 07:10:00|1464.38|1457.28|1463.96|1456.86|1464.67|1457.57|1462.92|1455.82|144
1746688500000|2025-05-08 07:15:00|1464.04|1456.94|1464.27|1457.17|1465.02|1457.92|1462.8|1455.7|259
1746688800000|2025-05-08 07:20:00|1464.31|1457.21|1465.2|1458.1|1465.2|1458.1|1463.94|1456.84|155
1746689100000|2025-05-08 07:25:00|1465.12|1458.02|1467.57|1460.47|1467.57|1460.47|1464.8|1457.7|204
1746689400000|2025-05-08 07:30:00|1467.76|1460.66|1475.33|1468.23|1476.68|1469.58|1466.6|1459.5|293
1746689700000|2025-05-08 07:35:00|1475.29|1468.19|1472.35|1465.25|1475.98|1468.88|1470.97|1463.87|600
1746690000000|2025-05-08 07:40:00|1472.39|1465.29|1475.27|1468.17|1475.44|1468.34|1472.38|1465.28|443
1746690300000|2025-05-08 07:45:00|1475.23|1468.13|1471.1|1464|1475.71|1468.61|1470.86|1463.76|442
1746690600000|2025-05-08 07:50:00|1471.06|1463.96|1471.38|1464.28|1473.44|1466.34|1469.99|1462.89|381
1746690900000|2025-05-08 07:55:00|1471.37|1464.27|1471.5|1464.4|1471.61|1464.51|1471.24|1464.14|154
1746691200000|2025-05-08 08:00:00|1471.47|1464.37|1478.14|1471.04|1478.21|1471.11|1471.05|1463.95|240
1746691500000|2025-05-08 08:05:00|1478.15|1471.05|1477.25|1470.15|1479.99|1472.89|1476.54|1469.44|289
1746691800000|2025-05-08 08:10:00|1477.28|1470.18|1477.32|1470.22|1478.7|1471.6|1476.17|1469.07|314
1746692100000|2025-05-08 08:15:00|1477.29|1470.19|1479.96|1472.86|1479.96|1472.86|1476.44|1469.34|403
1746692400000|2025-05-08 08:20:00|1479.99|1472.89|1476.68|1469.58|1480.46|1473.36|1475.29|1468.19|261
1746692700000|2025-05-08 08:25:00|1476.7|1469.6|1476.16|1469.06|1478.21|1471.11|1475.35|1468.25|405
1746693000000|2025-05-08 08:30:00|1476.2|1469.1|1477.52|1470.42|1477.56|1470.46|1474.54|1467.44|338
1746693300000|2025-05-08 08:35:00|1477.51|1470.41|1477.8|1470.7|1477.98|1470.88|1477.5|1470.4|134
1746693600000|2025-05-08 08:40:00|1477.78|1470.68|1480.1|1473|1480.11|1473.01|1477.78|1470.68|56
1746693900000|2025-05-08 08:45:00|1480.11|1473.01|1482.25|1475.15|1482.52|1475.42|1480.01|1472.91|261
1746694200000|2025-05-08 08:50:00|1482.22|1475.12|1481.17|1474.07|1482.22|1475.12|1477.76|1470.66|408
1746694500000|2025-05-08 08:55:00|1480.93|1473.83|1480.15|1473.05|1481.08|1473.98|1478.18|1471.08|272
1746694800000|2025-05-08 09:00:00|1480.01|1472.91|1475.73|1468.63|1480.26|1473.16|1475.73|1468.63|294
1746695100000|2025-05-08 09:05:00|1475.81|1468.71|1477.71|1470.61|1478.15|1471.05|1475.74|1468.64|232
1746695400000|2025-05-08 09:10:00|1477.7|1470.6|1480.21|1473.11|1480.21|1473.11|1477.48|1470.38|224
1746695700000|2025-05-08 09:15:00|1480.45|1473.35|1481.72|1474.62|1481.81|1474.71|1480.41|1473.31|273
1746696000000|2025-05-08 09:20:00|1481.75|1474.65|1482.76|1475.66|1483.55|1476.45|1481.71|1474.61|163
1746696300000|2025-05-08 09:25:00|1482.73|1475.63|1482.84|1475.74|1484.11|1477.01|1481.87|1474.77|274
1746696600000|2025-05-08 09:30:00|1482.85|1475.75|1479.81|1472.71|1482.87|1475.77|1479.48|1472.38|331
1746696900000|2025-05-08 09:35:00|1479.82|1472.72|1480.51|1473.41|1480.85|1473.75|1479.6|1472.5|243
1746697200000|2025-05-08 09:40:00|1480.61|1473.51|1482.59|1475.49|1483.89|1476.79|1480.51|1473.41|257
1746697500000|2025-05-08 09:45:00|1482.57|1475.47|1483.48|1476.38|1483.74|1476.64|1482.56|1475.46|249
1746697800000|2025-05-08 09:50:00|1483.51|1476.41|1484.92|1477.82|1484.92|1477.82|1482.54|1475.44|234
1746698100000|2025-05-08 09:55:00|1484.9|1477.8|1487.91|1480.81|1487.91|1480.81|1484.88|1477.78|93
1746698400000|2025-05-08 10:00:00|1488.1|1481|1490.18|1483.08|1490.18|1483.08|1488.1|1481|303
1746698700000|2025-05-08 10:05:00|1490.36|1483.26|1491.38|1484.28|1493.11|1486.01|1490.36|1483.26|230
1746699000000|2025-05-08 10:10:00|1491.36|1484.26|1490.89|1483.79|1491.94|1484.84|1489.11|1482.01|520
1746699300000|2025-05-08 10:15:00|1490.9|1483.8|1492.8|1485.7|1493.11|1486.01|1490.09|1482.99|357
1746699600000|2025-05-08 10:20:00|1492.81|1485.71|1492.92|1485.82|1493.11|1486.01|1491.75|1484.65|193
1746699900000|2025-05-08 10:25:00|1492.94|1485.84|1495.74|1488.64|1495.74|1488.64|1492.47|1485.37|124
1746700200000|2025-05-08 10:30:00|1495.85|1488.75|1491.93|1484.83|1496.28|1489.18|1491.8|1484.7|412
1746700500000|2025-05-08 10:35:00|1491.96|1484.86|1491.07|1483.97|1494.05|1486.95|1490.64|1483.54|560
1746700800000|2025-05-08 10:40:00|1491.08|1483.98|1489.54|1482.44|1491.5|1484.4|1489.34|1482.24|398
1746701100000|2025-05-08 10:45:00|1489.53|1482.43|1494.63|1487.53|1495|1487.9|1489.53|1482.43|230
1746701400000|2025-05-08 10:50:00|1494.7|1487.6|1495.18|1488.08|1495.81|1488.71|1494.17|1487.07|422
1746701700000|2025-05-08 10:55:00|1495.22|1488.12|1497.75|1490.65|1499.2|1492.1|1495.22|1488.12|212
1746702600000|2025-05-08 11:10:00|1493.64|1486.54|1493.22|1486.12|1493.73|1486.63|1492.6|1485.5|162
1746702900000|2025-05-08 11:15:00|1493.21|1486.11|1489.96|1482.86|1494.35|1487.25|1489.64|1482.54|368
1746703200000|2025-05-08 11:20:00|1490.03|1482.93|1487.26|1480.16|1490.55|1483.45|1486.75|1479.65|549
1746703500000|2025-05-08 11:25:00|1487.27|1480.17|1487.42|1480.32|1488.28|1481.18|1486.87|1479.77|371
1746703800000|2025-05-08 11:30:00|1487.41|1480.31|1486.62|1479.52|1488.57|1481.47|1486.34|1479.24|420
1746704100000|2025-05-08 11:35:00|1486.65|1479.55|1489.15|1482.05|1489.4|1482.3|1486.54|1479.44|399
1746704400000|2025-05-08 11:40:00|1489.14|1482.04|1490.34|1483.24|1490.64|1483.54|1489.1|1482|467
1746704700000|2025-05-08 11:45:00|1490.36|1483.26|1490.72|1483.62|1491.2|1484.1|1490.02|1482.92|406
1746705000000|2025-05-08 11:50:00|1490.76|1483.66|1492.61|1485.51|1493|1485.9|1490.76|1483.66|362
1746705300000|2025-05-08 11:55:00|1492.58|1485.48|1492.68|1485.58|1492.8|1485.7|1491.99|1484.89|253
1746705600000|2025-05-08 12:00:00|1493.45|1486.35|1495.05|1487.95|1495.05|1487.95|1491.11|1484.01|263
1746705900000|2025-05-08 12:05:00|1494.71|1487.61|1493.18|1486.08|1494.71|1487.61|1493.16|1486.06|299
1746706200000|2025-05-08 12:10:00|1493.24|1486.14|1494.54|1487.44|1495.34|1488.24|1493.18|1486.08|336
1746706500000|2025-05-08 12:15:00|1494.01|1486.91|1497.34|1490.24|1499.05|1491.95|1493.01|1485.91|381
1746706800000|2025-05-08 12:20:00|1497.26|1490.16|1499.84|1492.74|1499.84|1492.74|1496.7|1489.6|528
1746707100000|2025-05-08 12:25:00|1499.83|1492.73|1498.41|1491.31|1499.84|1492.74|1496.78|1489.68|288
1746707400000|2025-05-08 12:30:00|1498.58|1491.48|1500.17|1493.07|1500.36|1493.26|1497.52|1490.42|486
1746707700000|2025-05-08 12:35:00|1500.03|1492.93|1490.55|1483.45|1500.03|1492.93|1489.96|1482.86|683
1746708000000|2025-05-08 12:40:00|1490.59|1483.49|1491.44|1484.34|1492.05|1484.95|1489.4|1482.3|523
1746708300000|2025-05-08 12:45:00|1491.41|1484.31|1494.16|1487.06|1494.16|1487.06|1490.84|1483.74|310
1746708600000|2025-05-08 12:50:00|1494.6|1487.5|1491.79|1484.69|1495.65|1488.55|1491.78|1484.68|464
1746708900000|2025-05-08 12:55:00|1491.8|1484.7|1491.67|1484.57|1492.47|1485.37|1490.81|1483.71|534
1746709200000|2025-05-08 13:00:00|1491.81|1484.71|1493.7|1486.6|1494.39|1487.29|1491.34|1484.24|595
1746709500000|2025-05-08 13:05:00|1493.78|1486.68|1493.18|1486.08|1494.03|1486.93|1491.61|1484.51|487
1746709800000|2025-05-08 13:10:00|1493.2|1486.1|1490.63|1483.53|1494.25|1487.15|1490.63|1483.53|320
1746710100000|2025-05-08 13:15:00|1490.7|1483.6|1491.7|1484.6|1491.94|1484.84|1490.17|1483.07|562
1746710400000|2025-05-08 13:20:00|1491.57|1484.47|1492.35|1485.25|1493.09|1485.99|1491.55|1484.45|187
1746710700000|2025-05-08 13:25:00|1492.32|1485.22|1491.81|1484.71|1492.35|1485.25|1491.75|1484.65|166
1746711000000|2025-05-08 13:30:00|1491.99|1484.89|1492.89|1485.79|1494.41|1487.31|1489.21|1482.11|451
1746711300000|2025-05-08 13:35:00|1492.87|1485.77|1489.61|1482.51|1499.68|1492.58|1489.18|1482.08|690
1746711600000|2025-05-08 13:40:00|1489.66|1482.56|1492.3|1485.2|1493.63|1486.53|1488.15|1481.05|590
1746711900000|2025-05-08 13:45:00|1492.41|1485.31|1486.91|1479.81|1492.97|1485.87|1485.65|1478.55|747
1746712200000|2025-05-08 13:50:00|1486.83|1479.73|1490.2|1483.1|1491.49|1484.39|1486.79|1479.69|514
1746712500000|2025-05-08 13:55:00|1489.64|1482.54|1490.33|1483.23|1492.5|1485.4|1489.03|1481.93|479
1746712800000|2025-05-08 14:00:00|1490.49|1483.39|1493.67|1486.57|1493.98|1486.88|1489.64|1482.54|521
1746713100000|2025-05-08 14:05:00|1493.68|1486.58|1488.57|1481.47|1494.02|1486.92|1486.52|1479.42|536
1746713400000|2025-05-08 14:10:00|1488.58|1481.48|1483.55|1476.45|1490.8|1483.7|1483.55|1476.45|679
1746713700000|2025-05-08 14:15:00|1484.93|1477.83|1487.1|1480|1488.09|1480.99|1484.53|1477.43|382
1746714000000|2025-05-08 14:20:00|1487.11|1480.01|1490.99|1483.89|1491.55|1484.45|1487.11|1480.01|254
1746714300000|2025-05-08 14:25:00|1491|1483.9|1491.19|1484.09|1491.55|1484.45|1490.12|1483.02|212
1746714600000|2025-05-08 14:30:00|1491.28|1484.18|1499.52|1492.42|1499.84|1492.74|1491.23|1484.13|294
1746714900000|2025-05-08 14:35:00|1498.91|1491.81|1494.26|1487.16|1498.91|1491.81|1493.38|1486.28|545
1746715200000|2025-05-08 14:40:00|1494.25|1487.15|1493.6|1486.5|1495.9|1488.8|1490.72|1483.62|622
1746715500000|2025-05-08 14:45:00|1493.53|1486.43|1499.87|1492.77|1500.4|1493.3|1492.43|1485.33|671
1746715800000|2025-05-08 14:50:00|1499.77|1492.67|1498.09|1490.99|1503.89|1496.79|1496.87|1489.77|611
1746716100000|2025-05-08 14:55:00|1498.23|1491.13|1493.64|1486.54|1498.27|1491.17|1493.24|1486.14|642
1746716400000|2025-05-08 15:00:00|1493.66|1486.56|1494.22|1487.12|1497.18|1490.08|1492.81|1485.71|817
1746716700000|2025-05-08 15:05:00|1494.2|1487.1|1505.18|1498.08|1505.3|1498.2|1493.66|1486.56|558
1746717000000|2025-05-08 15:10:00|1505.15|1498.05|1504.43|1497.33|1505.19|1498.09|1501.87|1494.77|736
1746717300000|2025-05-08 15:15:00|1504.44|1497.34|1504.88|1497.78|1505.21|1498.11|1500.89|1493.79|674
1746717600000|2025-05-08 15:20:00|1504.8|1497.7|1515.4|1508.3|1516.98|1509.88|1503.54|1496.44|514
1746717900000|2025-05-08 15:25:00|1515.32|1508.22|1517.37|1510.27|1521.85|1514.75|1513.71|1506.61|523
1746718200000|2025-05-08 15:30:00|1517.27|1510.17|1518.08|1510.98|1521.77|1514.67|1512.25|1505.15|779
1746718500000|2025-05-08 15:35:00|1518.28|1511.18|1526|1518.9|1526|1518.9|1518.06|1510.96|617
1746718800000|2025-05-08 15:40:00|1526.47|1519.37|1539.21|1532.11|1545|1537.9|1526.47|1519.37|544
1746719100000|2025-05-08 15:45:00|1539.25|1532.15|1541.8|1534.7|1545.18|1538.08|1535.51|1528.41|752
1746719400000|2025-05-08 15:50:00|1541.65|1534.55|1523.02|1515.92|1544.6|1537.5|1521.67|1514.57|839
1746719700000|2025-05-08 15:55:00|1523|1515.9|1526.57|1519.47|1527.45|1520.35|1519.66|1512.56|665
1746720000000|2025-05-08 16:00:00|1526.53|1519.43|1521.91|1514.81|1533.27|1526.17|1521.84|1514.74|861
1746720300000|2025-05-08 16:05:00|1521.96|1514.86|1529.09|1521.99|1529.85|1522.75|1521.96|1514.86|801
1746720600000|2025-05-08 16:10:00|1529.06|1521.96|1533.06|1525.96|1533.55|1526.45|1527.15|1520.05|607
1746720900000|2025-05-08 16:15:00|1533.07|1525.97|1533.59|1526.49|1539.53|1532.43|1531.06|1523.96|547
1746721200000|2025-05-08 16:20:00|1533.58|1526.48|1531.06|1523.96|1535.81|1528.71|1529.85|1522.75|580
1746721500000|2025-05-08 16:25:00|1531|1523.9|1526.13|1519.03|1531.31|1524.21|1525.68|1518.58|733
1746721800000|2025-05-08 16:30:00|1526.12|1519.02|1525.55|1518.45|1526.38|1519.28|1520.8|1513.7|573
1746722100000|2025-05-08 16:35:00|1525.52|1518.42|1532.06|1524.96|1532.22|1525.12|1525.15|1518.05|500
1746722400000|2025-05-08 16:40:00|1532.07|1524.97|1530.17|1523.07|1532.07|1524.97|1525.62|1518.52|671
1746722700000|2025-05-08 16:45:00|1530.16|1523.06|1529.37|1522.27|1530.16|1523.06|1525.7|1518.6|531
1746723000000|2025-05-08 16:50:00|1529.45|1522.35|1531.89|1524.79|1533.21|1526.11|1529.45|1522.35|431
1746723300000|2025-05-08 16:55:00|1531.88|1524.78|1529.24|1522.14|1532.36|1525.26|1529.05|1521.95|436
1746723600000|2025-05-08 17:00:00|1529.82|1522.72|1528.31|1521.21|1531.88|1524.78|1526.34|1519.24|547
1746723900000|2025-05-08 17:05:00|1528.28|1521.18|1533.41|1526.31|1535.65|1528.55|1527.33|1520.23|491
1746724200000|2025-05-08 17:10:00|1533.21|1526.11|1540.57|1533.47|1540.84|1533.74|1533.06|1525.96|242
1746724500000|2025-05-08 17:15:00|1540.35|1533.25|1538.17|1531.07|1540.68|1533.58|1537|1529.9|496
1746724800000|2025-05-08 17:20:00|1538.18|1531.08|1536.49|1529.39|1539.14|1532.04|1534.21|1527.11|608
1746725100000|2025-05-08 17:25:00|1536.41|1529.31|1535.38|1528.28|1539.59|1532.49|1535.38|1528.28|429
1746725400000|2025-05-08 17:30:00|1535.45|1528.35|1533.04|1525.94|1537.15|1530.05|1531.97|1524.87|610
1746725700000|2025-05-08 17:35:00|1533.05|1525.95|1531.07|1523.97|1533.1|1526|1530.55|1523.45|487
1746726000000|2025-05-08 17:40:00|1531.06|1523.96|1530.65|1523.55|1531.85|1524.75|1527.09|1519.99|398
1746726300000|2025-05-08 17:45:00|1530.89|1523.79|1524.83|1517.73|1531.32|1524.22|1522.13|1515.03|449
1746726600000|2025-05-08 17:50:00|1524.79|1517.69|1529.13|1522.03|1529.13|1522.03|1524.43|1517.33|358
1746726900000|2025-05-08 17:55:00|1529.08|1521.98|1529.57|1522.47|1530.27|1523.17|1528.2|1521.1|222
1746727200000|2025-05-08 18:00:00|1529.56|1522.46|1531.92|1524.82|1534.47|1527.37|1529.13|1522.03|463
1746727500000|2025-05-08 18:05:00|1531.89|1524.79|1538.59|1531.49|1538.64|1531.54|1531.83|1524.73|298
1746727800000|2025-05-08 18:10:00|1538.61|1531.51|1539.8|1532.7|1540.05|1532.95|1537.2|1530.1|297
1746728100000|2025-05-08 18:15:00|1539.66|1532.56|1541.01|1533.91|1541.01|1533.91|1539.36|1532.26|178
1746728400000|2025-05-08 18:20:00|1541.13|1534.03|1539.08|1531.98|1543.49|1536.39|1539.08|1531.98|243
1746728700000|2025-05-08 18:25:00|1538.55|1531.45|1535.32|1528.22|1538.55|1531.45|1535.09|1527.99|434
1746729000000|2025-05-08 18:30:00|1535.31|1528.21|1535.49|1528.39|1537.69|1530.59|1534.92|1527.82|519
1746729300000|2025-05-08 18:35:00|1535.5|1528.4|1540.11|1533.01|1540.11|1533.01|1534.9|1527.8|351
1746729600000|2025-05-08 18:40:00|1540.21|1533.11|1541.04|1533.94|1543.75|1536.65|1540.21|1533.11|297
1746729900000|2025-05-08 18:45:00|1541.13|1534.03|1540.98|1533.88|1541.13|1534.03|1537.76|1530.66|414
1746730200000|2025-05-08 18:50:00|1540.9|1533.8|1540.19|1533.09|1541.52|1534.42|1538.26|1531.16|467
1746730500000|2025-05-08 18:55:00|1539.42|1532.32|1538.55|1531.45|1539.42|1532.32|1536.65|1529.55|305
1746730800000|2025-05-08 19:00:00|1538.59|1531.49|1537.08|1529.98|1538.66|1531.56|1535.23|1528.13|320
1746731100000|2025-05-08 19:05:00|1536.4|1529.3|1540.48|1533.38|1540.77|1533.67|1534.17|1527.07|368
1746731400000|2025-05-08 19:10:00|1539.69|1532.59|1538.55|1531.45|1540.22|1533.12|1537.43|1530.33|337
1746731700000|2025-05-08 19:15:00|1537.94|1530.84|1540.54|1533.44|1540.54|1533.44|1537.32|1530.22|219
1746732000000|2025-05-08 19:20:00|1540.55|1533.45|1541.07|1533.97|1548.56|1541.46|1540.45|1533.35|407
1746732300000|2025-05-08 19:25:00|1541.11|1534.01|1542.62|1535.52|1545.15|1538.05|1541.11|1534.01|397
1746732600000|2025-05-08 19:30:00|1542.79|1535.69|1544.79|1537.69|1545.28|1538.18|1542.58|1535.48|191
1746732900000|2025-05-08 19:35:00|1544.75|1537.65|1542.29|1535.19|1544.75|1537.65|1540.47|1533.37|312
1746733200000|2025-05-08 19:40:00|1542.18|1535.08|1543.07|1535.97|1543.74|1536.64|1542.07|1534.97|319
1746733500000|2025-05-08 19:45:00|1543.08|1535.98|1549.73|1542.63|1550.11|1543.01|1542.07|1534.97|266
1746733800000|2025-05-08 19:50:00|1549.72|1542.62|1563.14|1556.04|1564.17|1557.07|1548.41|1541.31|347
1746734100000|2025-05-08 19:55:00|1562.2|1555.1|1557.29|1550.19|1562.2|1555.1|1554.89|1547.79|532
1746734400000|2025-05-08 20:00:00|1557.41|1550.31|1561.95|1554.85|1563.71|1556.61|1557.41|1550.31|394
1746734700000|2025-05-08 20:05:00|1561.85|1554.75|1561.28|1554.18|1564.1|1557|1559.31|1552.21|447
1746735000000|2025-05-08 20:10:00|1561.08|1553.98|1552.49|1545.39|1564.22|1557.12|1552.28|1545.18|433
1746735300000|2025-05-08 20:15:00|1552.51|1545.41|1553.83|1546.73|1555.58|1548.48|1551.43|1544.33|416
1746735600000|2025-05-08 20:20:00|1553.84|1546.74|1554.06|1546.96|1556.52|1549.42|1552.94|1545.84|343
1746735900000|2025-05-08 20:25:00|1554.04|1546.94|1559.18|1552.08|1559.84|1552.74|1554.04|1546.94|213
1746736200000|2025-05-08 20:30:00|1559.14|1552.04|1562.52|1555.42|1565.07|1557.97|1558.85|1551.75|409
1746736500000|2025-05-08 20:35:00|1562.55|1555.45|1570.41|1563.31|1570.55|1563.45|1560.15|1553.05|384
1746736800000|2025-05-08 20:40:00|1570.3|1563.2|1573.07|1565.97|1576.83|1569.73|1568.59|1561.49|454
1746737100000|2025-05-08 20:45:00|1573.14|1566.04|1576.83|1569.73|1576.83|1569.73|1570.09|1562.99|425
1746737400000|2025-05-08 20:50:00|1577.07|1569.97|1592.14|1585.04|1592.75|1585.65|1577.07|1569.97|458
1746737700000|2025-05-08 20:55:00|1592.29|1585.19|1586.38|1579.28|1594.63|1587.53|1582.99|1575.89|522
1746738000000|2025-05-08 21:00:00|1587.7|1580.6|1578.97|1571.87|1587.88|1580.78|1578.97|1571.87|628
1746738300000|2025-05-08 21:05:00|1578.48|1571.38|1578.93|1571.83|1579.07|1571.97|1571.57|1564.47|586
1746738600000|2025-05-08 21:10:00|1578.92|1571.82|1586.59|1579.49|1586.61|1579.51|1578.92|1571.82|383
1746738900000|2025-05-08 21:15:00|1586.61|1579.51|1593.7|1586.6|1597.42|1590.32|1586.2|1579.1|468
1746739200000|2025-05-08 21:20:00|1593.73|1586.63|1596.85|1589.75|1600.53|1593.43|1593.19|1586.09|436
1746739500000|2025-05-08 21:25:00|1596.75|1589.65|1587.61|1580.51|1597.02|1589.92|1584.47|1577.37|365
1746739800000|2025-05-08 21:30:00|1587.62|1580.52|1587.43|1580.33|1593.85|1586.75|1583.95|1576.85|412
1746740100000|2025-05-08 21:35:00|1587.38|1580.28|1585.52|1578.42|1588.88|1581.78|1582.95|1575.85|330
1746740400000|2025-05-08 21:40:00|1585.61|1578.51|1577.7|1570.6|1588.21|1581.11|1573.95|1566.85|312
1746740700000|2025-05-08 21:45:00|1577.73|1570.63|1579.1|1572|1584.59|1577.49|1577.73|1570.63|249
1746741000000|2025-05-08 21:50:00|1579.15|1572.05|1572.92|1565.82|1579.15|1572.05|1571.78|1564.68|315
1746741300000|2025-05-08 21:55:00|1572.94|1565.84|1578.23|1571.13|1579.49|1572.39|1572.93|1565.83|320
1746741600000|2025-05-08 22:00:00|1578.26|1571.16|1574.95|1567.85|1583.9|1576.8|1574.4|1567.3|641
1746741900000|2025-05-08 22:05:00|1574.92|1567.82|1569.65|1562.55|1577.95|1570.85|1569.65|1562.55|458
1746742200000|2025-05-08 22:10:00|1569.69|1562.59|1569.57|1562.47|1570.25|1563.15|1562.59|1555.49|438
1746742500000|2025-05-08 22:15:00|1569.61|1562.51|1574.81|1567.71|1577.68|1570.58|1568.75|1561.65|547
1746742800000|2025-05-08 22:20:00|1574.72|1567.62|1574.21|1567.11|1575.76|1568.66|1572.26|1565.16|470
1746743100000|2025-05-08 22:25:00|1574.16|1567.06|1575.1|1568|1575.89|1568.79|1571.82|1564.72|433
1746743400000|2025-05-08 22:30:00|1575.07|1567.97|1570.24|1563.14|1575.1|1568|1568.66|1561.56|501
1746743700000|2025-05-08 22:35:00|1570.6|1563.5|1577.72|1570.62|1578.15|1571.05|1570.51|1563.41|312
1746744000000|2025-05-08 22:40:00|1577.68|1570.58|1581.94|1574.84|1582.57|1575.47|1576.16|1569.06|491
1746744300000|2025-05-08 22:45:00|1582.06|1574.96|1579.96|1572.86|1583.26|1576.16|1578.98|1571.88|584
1746744600000|2025-05-08 22:50:00|1579.99|1572.89|1580.19|1573.09|1580.78|1573.68|1577.67|1570.57|460
1746744900000|2025-05-08 22:55:00|1580.12|1573.02|1580.33|1573.23|1581.48|1574.38|1578.06|1570.96|482
1746745200000|2025-05-08 23:00:00|1579.96|1572.86|1575.55|1568.45|1580.33|1573.23|1575.55|1568.45|562
1746745500000|2025-05-08 23:05:00|1575.62|1568.52|1578.95|1571.85|1578.95|1571.85|1575.55|1568.45|565
1746745800000|2025-05-08 23:10:00|1579.35|1572.25|1579.72|1572.62|1582.19|1575.09|1579.35|1572.25|497
1746746100000|2025-05-08 23:15:00|1579.55|1572.45|1583.27|1576.17|1583.27|1576.17|1577.94|1570.84|478
1746746400000|2025-05-08 23:20:00|1584|1576.9|1581.55|1574.45|1585.27|1578.17|1581.02|1573.92|533
1746746700000|2025-05-08 23:25:00|1581.7|1574.6|1582.86|1575.76|1583.53|1576.43|1581.21|1574.11|535
1746747000000|2025-05-08 23:30:00|1582.87|1575.77|1582.18|1575.08|1584.6|1577.5|1580|1572.9|718
1746747300000|2025-05-08 23:35:00|1582.14|1575.04|1581.98|1574.88|1585.97|1578.87|1580.26|1573.16|568
1746747600000|2025-05-08 23:40:00|1581.97|1574.87|1585.53|1578.43|1586.11|1579.01|1581.65|1574.55|550
1746747900000|2025-05-08 23:45:00|1585.47|1578.37|1583.86|1576.76|1587.94|1580.84|1583.78|1576.68|456
1746748200000|2025-05-08 23:50:00|1583.84|1576.74|1585.57|1578.47|1585.57|1578.47|1582.41|1575.31|413
1746748500000|2025-05-08 23:55:00|1586.18|1579.08|1592.04|1584.94|1592.72|1585.62|1586.18|1579.08|336
1746748800000|2025-05-09 00:00:00|1592.03|1584.93|1587|1579.9|1592.41|1585.31|1585.76|1578.66|739
1746749100000|2025-05-09 00:05:00|1587.05|1579.95|1582.15|1575.05|1587.57|1580.47|1581.27|1574.17|492
1746749400000|2025-05-09 00:10:00|1582.23|1575.13|1581.58|1574.48|1583.53|1576.43|1578.96|1571.86|579
1746749700000|2025-05-09 00:15:00|1581.61|1574.51|1581.64|1574.54|1583.59|1576.49|1578.14|1571.04|639
1746750000000|2025-05-09 00:20:00|1581.57|1574.47|1577.83|1570.73|1585.14|1578.04|1576.37|1569.27|620
1746750300000|2025-05-09 00:25:00|1577.79|1570.69|1577.07|1569.97|1578.56|1571.46|1575.85|1568.75|537
1746750600000|2025-05-09 00:30:00|1577.14|1570.04|1576.42|1569.32|1581.09|1573.99|1576.42|1569.32|411
1746750900000|2025-05-09 00:35:00|1576.32|1569.22|1581.57|1574.47|1582.92|1575.82|1574.94|1567.84|467
1746751200000|2025-05-09 00:40:00|1581.53|1574.43|1582.45|1575.35|1582.52|1575.42|1577.57|1570.47|575
1746751500000|2025-05-09 00:45:00|1582.44|1575.34|1582.68|1575.58|1583.95|1576.85|1580.29|1573.19|530
1746751800000|2025-05-09 00:50:00|1582.69|1575.59|1582.9|1575.8|1588.73|1581.63|1581.63|1574.53|538
1746752100000|2025-05-09 00:55:00|1582.89|1575.79|1581.3|1574.2|1584.63|1577.53|1580.97|1573.87|318
1746752400000|2025-05-09 01:00:00|1581.22|1574.12|1577.36|1570.26|1581.25|1574.15|1576.39|1569.29|611
1746752700000|2025-05-09 01:05:00|1577.21|1570.11|1583.41|1576.31|1583.74|1576.64|1575.87|1568.77|610
1746753000000|2025-05-09 01:10:00|1583.26|1576.16|1585.94|1578.84|1588.44|1581.34|1580.77|1573.67|603
1746753300000|2025-05-09 01:15:00|1585.93|1578.83|1589.58|1582.48|1595.59|1588.49|1585.19|1578.09|654
1746753600000|2025-05-09 01:20:00|1589.35|1582.25|1580.89|1573.79|1589.51|1582.41|1579.64|1572.54|682
1746753900000|2025-05-09 01:25:00|1580.84|1573.74|1584.15|1577.05|1584.86|1577.76|1579.09|1571.99|397
1746754200000|2025-05-09 01:30:00|1583.97|1576.87|1582.05|1574.95|1586.78|1579.68|1581.83|1574.73|429
1746754500000|2025-05-09 01:35:00|1582.03|1574.93|1580.05|1572.95|1584.91|1577.81|1578.55|1571.45|604
1746754800000|2025-05-09 01:40:00|1579.98|1572.88|1585.59|1578.49|1585.73|1578.63|1579.98|1572.88|595
1746755100000|2025-05-09 01:45:00|1585.55|1578.45|1585.44|1578.34|1586.78|1579.68|1581.94|1574.84|580
1746755400000|2025-05-09 01:50:00|1585.54|1578.44|1590.64|1583.54|1590.9|1583.8|1584|1576.9|326
1746755700000|2025-05-09 01:55:00|1590.63|1583.53|1594.33|1587.23|1594.64|1587.54|1589.18|1582.08|409
1746756000000|2025-05-09 02:00:00|1594.56|1587.46|1587.67|1580.57|1594.82|1587.72|1585.06|1577.96|663
1746756300000|2025-05-09 02:05:00|1587.71|1580.61|1586.08|1578.98|1587.94|1580.84|1583.88|1576.78|612
1746756600000|2025-05-09 02:10:00|1585.94|1578.84|1585.38|1578.28|1585.95|1578.85|1583.95|1576.85|412
1746756900000|2025-05-09 02:15:00|1585.49|1578.39|1586.97|1579.87|1589.24|1582.14|1583.47|1576.37|433
1746757200000|2025-05-09 02:20:00|1587|1579.9|1586.27|1579.17|1588.25|1581.15|1583.32|1576.22|545
1746757500000|2025-05-09 02:25:00|1586.29|1579.19|1583.7|1576.6|1587.78|1580.68|1583.7|1576.6|494
1746757800000|2025-05-09 02:30:00|1583.72|1576.62|1587.53|1580.43|1587.53|1580.43|1583.25|1576.15|645
1746758100000|2025-05-09 02:35:00|1587.39|1580.29|1587.38|1580.28|1588.74|1581.64|1586.09|1578.99|490
1746758400000|2025-05-09 02:40:00|1587.53|1580.43|1585.84|1578.74|1588.31|1581.21|1583.57|1576.47|538
1746758700000|2025-05-09 02:45:00|1585.76|1578.66|1589.09|1581.99|1589.67|1582.57|1585|1577.9|541
1746759000000|2025-05-09 02:50:00|1589.06|1581.96|1587.39|1580.29|1591.49|1584.39|1585.51|1578.41|592
1746759300000|2025-05-09 02:55:00|1587.55|1580.45|1590.35|1583.25|1590.8|1583.7|1586.31|1579.21|642
1746759600000|2025-05-09 03:00:00|1590.45|1583.35|1588.57|1581.47|1593.9|1586.8|1587.42|1580.32|647
1746759900000|2025-05-09 03:05:00|1588.49|1581.39|1594.3|1587.2|1597.06|1589.96|1587.52|1580.42|568
1746760200000|2025-05-09 03:10:00|1594.1|1587|1594.27|1587.17|1596.85|1589.75|1593.49|1586.39|544
1746760500000|2025-05-09 03:15:00|1594.55|1587.45|1592.27|1585.17|1596.85|1589.75|1590.62|1583.52|568
1746760800000|2025-05-09 03:20:00|1592.29|1585.19|1596.54|1589.44|1596.85|1589.75|1591.82|1584.72|366
1746761100000|2025-05-09 03:25:00|1596.31|1589.21|1591.66|1584.56|1596.31|1589.21|1590.23|1583.13|512
1746761400000|2025-05-09 03:30:00|1591.83|1584.73|1584.5|1577.4|1592.14|1585.04|1584.08|1576.98|488
1746761700000|2025-05-09 03:35:00|1584.48|1577.38|1582.24|1575.14|1584.51|1577.41|1579.62|1572.52|512
1746762000000|2025-05-09 03:40:00|1582.27|1575.17|1581.05|1573.95|1582.93|1575.83|1580.88|1573.78|605
1746762300000|2025-05-09 03:45:00|1581.25|1574.15|1583.22|1576.12|1583.74|1576.64|1579.87|1572.77|479
1746762600000|2025-05-09 03:50:00|1583.14|1576.04|1580.84|1573.74|1585.03|1577.93|1580.83|1573.73|527
1746762900000|2025-05-09 03:55:00|1580.52|1573.42|1571.68|1564.58|1580.57|1573.47|1567.93|1560.83|665
1746763200000|2025-05-09 04:00:00|1571.72|1564.62|1570.57|1563.47|1572.6|1565.5|1567.49|1560.39|625
1746763500000|2025-05-09 04:05:00|1570.53|1563.43|1573.09|1565.99|1573.32|1566.22|1568.7|1561.6|530
1746763800000|2025-05-09 04:10:00|1573.26|1566.16|1572.88|1565.78|1573.27|1566.17|1569.46|1562.36|549
1746764100000|2025-05-09 04:15:00|1572.65|1565.55|1573.06|1565.96|1573.15|1566.05|1569.51|1562.41|668
1746764400000|2025-05-09 04:20:00|1573.08|1565.98|1570.49|1563.39|1574.5|1567.4|1570.28|1563.18|627
1746764700000|2025-05-09 04:25:00|1570.57|1563.47|1570.82|1563.72|1572.7|1565.6|1570.46|1563.36|607
1746765000000|2025-05-09 04:30:00|1570.83|1563.73|1569.8|1562.7|1571.85|1564.75|1567.09|1559.99|540
1746765300000|2025-05-09 04:35:00|1569.82|1562.72|1564.82|1557.72|1569.84|1562.74|1564.82|1557.72|411
1746765600000|2025-05-09 04:40:00|1564.16|1557.06|1563.69|1556.59|1564.35|1557.25|1562.77|1555.67|285
1746765900000|2025-05-09 04:45:00|1563.75|1556.65|1567.22|1560.12|1567.92|1560.82|1562.71|1555.61|679
1746766200000|2025-05-09 04:50:00|1567.25|1560.15|1566.72|1559.62|1567.98|1560.88|1564.72|1557.62|621
1746766500000|2025-05-09 04:55:00|1566.71|1559.61|1565.16|1558.06|1566.78|1559.68|1563.87|1556.77|616
1746766800000|2025-05-09 05:00:00|1565.21|1558.11|1564.97|1557.87|1565.58|1558.48|1562.33|1555.23|605
1746767100000|2025-05-09 05:05:00|1564.93|1557.83|1565.38|1558.28|1565.4|1558.3|1562.76|1555.66|416
1746767400000|2025-05-09 05:10:00|1565.4|1558.3|1568.98|1561.88|1569.61|1562.51|1565.26|1558.16|561
1746767700000|2025-05-09 05:15:00|1568.93|1561.83|1568.37|1561.27|1570.96|1563.86|1568.27|1561.17|660
1746768000000|2025-05-09 05:20:00|1568.43|1561.33|1568.91|1561.81|1569.68|1562.58|1567.52|1560.42|629
1746768300000|2025-05-09 05:25:00|1568.87|1561.77|1567.29|1560.19|1569.69|1562.59|1564|1556.9|425
1746768600000|2025-05-09 05:30:00|1567.26|1560.16|1568.27|1561.17|1568.27|1561.17|1564.69|1557.59|548
1746768900000|2025-05-09 05:35:00|1568.15|1561.05|1570.18|1563.08|1571.44|1564.34|1567.03|1559.93|486
1746769200000|2025-05-09 05:40:00|1570.17|1563.07|1572.55|1565.45|1572.57|1565.47|1569.52|1562.42|546
1746769500000|2025-05-09 05:45:00|1572.67|1565.57|1570.85|1563.75|1573.08|1565.98|1570.85|1563.75|384
1746769800000|2025-05-09 05:50:00|1570.07|1562.97|1569.6|1562.5|1570.24|1563.14|1568.29|1561.19|392
1746770100000|2025-05-09 05:55:00|1569.61|1562.51|1570.96|1563.86|1570.96|1563.86|1568.8|1561.7|470
1746770400000|2025-05-09 06:00:00|1571.29|1564.19|1570.76|1563.66|1572.58|1565.48|1569.63|1562.53|509
1746770700000|2025-05-09 06:05:00|1570.73|1563.63|1568.51|1561.41|1571.77|1564.67|1568.31|1561.21|605
1746771000000|2025-05-09 06:10:00|1568.55|1561.45|1572.51|1565.41|1574.5|1567.4|1568.17|1561.07|479
1746771300000|2025-05-09 06:15:00|1572.48|1565.38|1578.45|1571.35|1580.07|1572.97|1572.45|1565.35|556
1746771600000|2025-05-09 06:20:00|1578.52|1571.42|1580.8|1573.7|1581.48|1574.38|1578.5|1571.4|679
1746771900000|2025-05-09 06:25:00|1580.81|1573.71|1585.17|1578.07|1586.11|1579.01|1580.81|1573.71|565
1746772200000|2025-05-09 06:30:00|1585.05|1577.95|1583.75|1576.65|1589.04|1581.94|1583.39|1576.29|562
1746772500000|2025-05-09 06:35:00|1583.77|1576.67|1579.07|1571.97|1584.12|1577.02|1578.65|1571.55|600
1746772800000|2025-05-09 06:40:00|1579.08|1571.98|1576.22|1569.12|1579.08|1571.98|1575.13|1568.03|612
1746773100000|2025-05-09 06:45:00|1576.29|1569.19|1579.51|1572.41|1581.05|1573.95|1575.61|1568.51|514
1746773400000|2025-05-09 06:50:00|1579.58|1572.48|1580.16|1573.06|1580.91|1573.81|1578.17|1571.07|649
1746773700000|2025-05-09 06:55:00|1580.19|1573.09|1580.23|1573.13|1581.28|1574.18|1578.27|1571.17|607
1746774000000|2025-05-09 07:00:00|1580.22|1573.12|1589.83|1582.73|1589.83|1582.73|1578.91|1571.81|698
1746774300000|2025-05-09 07:05:00|1590.06|1582.96|1595.19|1588.09|1595.53|1588.43|1587.24|1580.14|536
1746774600000|2025-05-09 07:10:00|1595.41|1588.31|1594.5|1587.4|1596.85|1589.75|1594.08|1586.98|490
1746774900000|2025-05-09 07:15:00|1594.83|1587.73|1596.68|1589.58|1597.88|1590.78|1590.79|1583.69|549
1746775200000|2025-05-09 07:20:00|1596.66|1589.56|1601.01|1593.91|1601.06|1593.96|1590.42|1583.32|414
1746775500000|2025-05-09 07:25:00|1601.03|1593.93|1601.2|1594.1|1601.2|1594.1|1595.97|1588.87|317
1746775800000|2025-05-09 07:30:00|1601.08|1593.98|1596.87|1589.77|1601.08|1593.98|1594.76|1587.66|569
1746776100000|2025-05-09 07:35:00|1596.76|1589.66|1598.31|1591.21|1600.62|1593.52|1596.76|1589.66|487
1746776400000|2025-05-09 07:40:00|1598.36|1591.26|1611.77|1604.67|1618.47|1611.37|1596.9|1589.8|549
1746776700000|2025-05-09 07:45:00|1611.81|1604.71|1629.88|1622.78|1630.35|1623.25|1611.04|1603.94|592
1746777000000|2025-05-09 07:50:00|1629.83|1622.73|1615.89|1608.79|1630.75|1623.65|1614.15|1607.05|616
1746777300000|2025-05-09 07:55:00|1615.74|1608.64|1613.88|1606.78|1616.09|1608.99|1609.23|1602.13|471
1746777600000|2025-05-09 08:00:00|1613.91|1606.81|1621.11|1614.01|1622.4|1615.3|1611.99|1604.89|392
1746777900000|2025-05-09 08:05:00|1621.08|1613.98|1624.11|1617.01|1627.76|1620.66|1620.14|1613.04|562
1746778200000|2025-05-09 08:10:00|1624.01|1616.91|1622.4|1615.3|1626.32|1619.22|1617.17|1610.07|587
1746778500000|2025-05-09 08:15:00|1622.36|1615.26|1631.13|1624.03|1631.79|1624.69|1621.6|1614.5|467
1746778800000|2025-05-09 08:20:00|1631.12|1624.02|1642.79|1635.69|1642.83|1635.73|1630.59|1623.49|453
1746779100000|2025-05-09 08:25:00|1642.8|1635.7|1651.08|1643.98|1657.61|1650.51|1639.63|1632.53|578
1746779400000|2025-05-09 08:30:00|1651.7|1644.6|1669.25|1662.15|1670.84|1663.74|1646.74|1639.64|755
1746779700000|2025-05-09 08:35:00|1669.03|1661.93|1659.6|1652.5|1675.13|1668.03|1659.52|1652.42|810
1746780000000|2025-05-09 08:40:00|1659.57|1652.47|1613.49|1606.39|1663.6|1656.5|1607.59|1600.49|944
1746780300000|2025-05-09 08:45:00|1613.3|1606.2|1632.92|1625.82|1643.4|1636.3|1613|1605.9|865
1746780600000|2025-05-09 08:50:00|1632.87|1625.77|1627.35|1620.25|1635.07|1627.97|1627.23|1620.13|572
1746780900000|2025-05-09 08:55:00|1627.38|1620.28|1627.51|1620.41|1630.17|1623.07|1620.67|1613.57|690
1746781200000|2025-05-09 09:00:00|1627.59|1620.49|1640.88|1633.78|1642.88|1635.78|1624.82|1617.72|811
1746781500000|2025-05-09 09:05:00|1640.99|1633.89|1624.05|1616.95|1643.04|1635.94|1621.98|1614.88|830
1746781800000|2025-05-09 09:10:00|1624.24|1617.14|1616.63|1609.53|1628.91|1621.81|1609.22|1602.12|902
1746782100000|2025-05-09 09:15:00|1617.11|1610.01|1620.49|1613.39|1620.76|1613.66|1607.29|1600.19|847
1746782400000|2025-05-09 09:20:00|1620.52|1613.42|1612.7|1605.6|1620.76|1613.66|1607.32|1600.22|813
1746782700000|2025-05-09 09:25:00|1612.74|1605.64|1596.22|1589.12|1613.19|1606.09|1590.59|1583.49|860
1746783000000|2025-05-09 09:30:00|1596.18|1589.08|1609.92|1602.82|1610.34|1603.24|1594.75|1587.65|856
1746783300000|2025-05-09 09:35:00|1610.08|1602.98|1612.95|1605.85|1612.95|1605.85|1601.66|1594.56|706
1746783600000|2025-05-09 09:40:00|1613.26|1606.16|1608.38|1601.28|1614.33|1607.23|1605.87|1598.77|741
1746783900000|2025-05-09 09:45:00|1608.49|1601.39|1606.31|1599.21|1613.44|1606.34|1605.66|1598.56|586
1746784200000|2025-05-09 09:50:00|1606.28|1599.18|1601.62|1594.52|1606.28|1599.18|1596.68|1589.58|799
1746784500000|2025-05-09 09:55:00|1601.59|1594.49|1610.59|1603.49|1611.46|1604.36|1601.38|1594.28|553
1746784800000|2025-05-09 10:00:00|1610.62|1603.52|1607.32|1600.22|1611.65|1604.55|1604.06|1596.96|759
1746785100000|2025-05-09 10:05:00|1607.3|1600.2|1612.49|1605.39|1614.3|1607.2|1605.22|1598.12|760
1746785400000|2025-05-09 10:10:00|1612.82|1605.72|1617.51|1610.41|1622.88|1615.78|1612.82|1605.72|659
1746785700000|2025-05-09 10:15:00|1617.9|1610.8|1613.07|1605.97|1619.44|1612.34|1612.67|1605.57|757
1746786000000|2025-05-09 10:20:00|1613.06|1605.96|1609.68|1602.58|1613.06|1605.96|1606.23|1599.13|683
1746786300000|2025-05-09 10:25:00|1610.08|1602.98|1613.08|1605.98|1613.12|1606.02|1606.57|1599.47|623
1746786600000|2025-05-09 10:30:00|1613.11|1606.01|1612.48|1605.38|1615.07|1607.97|1606.86|1599.76|707
1746786900000|2025-05-09 10:35:00|1612.57|1605.47|1616.85|1609.75|1618.4|1611.3|1608.97|1601.87|745
1746787200000|2025-05-09 10:40:00|1616.72|1609.62|1622.78|1615.68|1623.03|1615.93|1615.84|1608.74|608
1746787500000|2025-05-09 10:45:00|1622.71|1615.61|1627.37|1620.27|1629.34|1622.24|1621.71|1614.61|691
1746787800000|2025-05-09 10:50:00|1627.45|1620.35|1632.08|1624.98|1632.84|1625.74|1627.17|1620.07|641
1746788100000|2025-05-09 10:55:00|1632.07|1624.97|1632.87|1625.77|1639.86|1632.76|1630.98|1623.88|740
1746788400000|2025-05-09 11:00:00|1632.88|1625.78|1628.75|1621.65|1635.62|1628.52|1627.43|1620.33|796
1746788700000|2025-05-09 11:05:00|1628.78|1621.68|1638.87|1631.77|1638.87|1631.77|1627.5|1620.4|711
1746789000000|2025-05-09 11:10:00|1639.59|1632.49|1639.11|1632.01|1642.82|1635.72|1636.63|1629.53|547
1746789300000|2025-05-09 11:15:00|1639.16|1632.06|1645.96|1638.86|1649.46|1642.36|1638.32|1631.22|579
1746789600000|2025-05-09 11:20:00|1646.05|1638.95|1653.04|1645.94|1653.55|1646.45|1644.09|1636.99|532
1746789900000|2025-05-09 11:25:00|1653|1645.9|1627.82|1620.72|1653.3|1646.2|1613.66|1606.56|911
1746790200000|2025-05-09 11:30:00|1627.91|1620.81|1636.51|1629.41|1639.39|1632.29|1622.8|1615.7|780
1746790500000|2025-05-09 11:35:00|1636.8|1629.7|1629.18|1622.08|1638.92|1631.82|1623.93|1616.83|915
1746790800000|2025-05-09 11:40:00|1630.28|1623.18|1633.5|1626.4|1633.55|1626.45|1623.65|1616.55|656
1746791100000|2025-05-09 11:45:00|1633.48|1626.38|1630.6|1623.5|1639.01|1631.91|1629.62|1622.52|753
1746791400000|2025-05-09 11:50:00|1630.64|1623.54|1626.43|1619.33|1630.99|1623.89|1624.53|1617.43|757
1746791700000|2025-05-09 11:55:00|1626.3|1619.2|1625.89|1618.79|1628.38|1621.28|1623.62|1616.52|693
1746792000000|2025-05-09 12:00:00|1625.82|1618.72|1619.72|1612.62|1628.25|1621.15|1617.37|1610.27|830
1746792300000|2025-05-09 12:05:00|1620.61|1613.51|1614.92|1607.82|1626.21|1619.11|1611.65|1604.55|682
1746792600000|2025-05-09 12:10:00|1615.23|1608.13|1613.37|1606.27|1616.35|1609.25|1610.6|1603.5|771
1746792900000|2025-05-09 12:15:00|1613.29|1606.19|1618.46|1611.36|1618.46|1611.36|1609.8|1602.7|617
1746793200000|2025-05-09 12:20:00|1618.44|1611.34|1625.56|1618.46|1625.56|1618.46|1618.21|1611.11|515
1746793500000|2025-05-09 12:25:00|1625.81|1618.71|1622.8|1615.7|1626.06|1618.96|1621.03|1613.93|555
1746793800000|2025-05-09 12:30:00|1622.48|1615.38|1626.17|1619.07|1627.5|1620.4|1619.42|1612.32|602
1746794100000|2025-05-09 12:35:00|1626.18|1619.08|1620.72|1613.62|1626.18|1619.08|1619.74|1612.64|690
1746794400000|2025-05-09 12:40:00|1620.67|1613.57|1619.95|1612.85|1623.64|1616.54|1618.1|1611|689
1746794700000|2025-05-09 12:45:00|1619.9|1612.8|1620.97|1613.87|1623.92|1616.82|1616.52|1609.42|715
1746795000000|2025-05-09 12:50:00|1621.06|1613.96|1619.23|1612.13|1621.92|1614.82|1617.24|1610.14|717
1746795300000|2025-05-09 12:55:00|1619.36|1612.26|1617.28|1610.18|1619.55|1612.45|1614.39|1607.29|756
1746795600000|2025-05-09 13:00:00|1617.29|1610.19|1624.27|1617.17|1624.27|1617.17|1614.96|1607.86|453
1746795900000|2025-05-09 13:05:00|1624.33|1617.23|1620.48|1613.38|1625.68|1618.58|1620.3|1613.2|674
1746796200000|2025-05-09 13:10:00|1620.53|1613.43|1622.16|1615.06|1624.45|1617.35|1619.6|1612.5|525
1746796500000|2025-05-09 13:15:00|1622.19|1615.09|1625.09|1617.99|1628.15|1621.05|1617.43|1610.33|466
1746796800000|2025-05-09 13:20:00|1625.02|1617.92|1619.99|1612.89|1625.38|1618.28|1617.78|1610.68|717
1746797100000|2025-05-09 13:25:00|1619.8|1612.7|1625.72|1618.62|1626.07|1618.97|1619.44|1612.34|675
1746797400000|2025-05-09 13:30:00|1625.52|1618.42|1630.72|1623.62|1631.09|1623.99|1614.52|1607.42|791
1746797700000|2025-05-09 13:35:00|1630.64|1623.54|1628.72|1621.62|1633.55|1626.45|1627.02|1619.92|756
1746798000000|2025-05-09 13:40:00|1628.64|1621.54|1629.23|1622.13|1633.55|1626.45|1626.98|1619.88|664
1746798300000|2025-05-09 13:45:00|1629.24|1622.14|1639.53|1632.43|1639.55|1632.45|1628.22|1621.12|538
1746798600000|2025-05-09 13:50:00|1639.49|1632.39|1635.39|1628.29|1639.49|1632.39|1633.64|1626.54|773
1746798900000|2025-05-09 13:55:00|1636.21|1629.11|1635.13|1628.03|1642.56|1635.46|1635.01|1627.91|581
1746799200000|2025-05-09 14:00:00|1635.12|1628.02|1625.25|1618.15|1635.12|1628.02|1622.71|1615.61|830
1746799500000|2025-05-09 14:05:00|1625.08|1617.98|1620.78|1613.68|1629.17|1622.07|1620.25|1613.15|741
1746799800000|2025-05-09 14:10:00|1620.74|1613.64|1626.86|1619.76|1626.87|1619.77|1619.65|1612.55|439
1746800100000|2025-05-09 14:15:00|1626.54|1619.44|1618.35|1611.25|1628.68|1621.58|1617.93|1610.83|597
1746800400000|2025-05-09 14:20:00|1618.13|1611.03|1605.1|1598|1620.34|1613.24|1605.07|1597.97|792
1746800700000|2025-05-09 14:25:00|1604.98|1597.88|1595.67|1588.57|1605.02|1597.92|1595.63|1588.53|780
1746801000000|2025-05-09 14:30:00|1595.66|1588.56|1606.55|1599.45|1609.49|1602.39|1594.71|1587.61|564
1746801300000|2025-05-09 14:35:00|1607.11|1600.01|1583.29|1576.19|1607.76|1600.66|1579.75|1572.65|818
1746801600000|2025-05-09 14:40:00|1583.44|1576.34|1598.52|1591.42|1598.83|1591.73|1580.26|1573.16|749
1746801900000|2025-05-09 14:45:00|1598.59|1591.49|1590.05|1582.95|1598.83|1591.73|1582.03|1574.93|775
1746802200000|2025-05-09 14:50:00|1590.14|1583.04|1590.27|1583.17|1594.6|1587.5|1588.01|1580.91|652
1746802500000|2025-05-09 14:55:00|1590.23|1583.13|1594.44|1587.34|1594.45|1587.35|1589.09|1581.99|422
1746802800000|2025-05-09 15:00:00|1594.98|1587.88|1594.77|1587.67|1598.41|1591.31|1590.72|1583.62|635
1746803100000|2025-05-09 15:05:00|1594.74|1587.64|1600.12|1593.02|1600.98|1593.88|1594.34|1587.24|410
1746803400000|2025-05-09 15:10:00|1600.23|1593.13|1603.52|1596.42|1603.55|1596.45|1597.43|1590.33|428
1746803700000|2025-05-09 15:15:00|1603.34|1596.24|1603.07|1595.97|1606.48|1599.38|1601.09|1593.99|363
1746804000000|2025-05-09 15:20:00|1602.97|1595.87|1592.71|1585.61|1603.2|1596.1|1589.51|1582.41|725
1746804300000|2025-05-09 15:25:00|1592.76|1585.66|1595.43|1588.33|1597.8|1590.7|1588.38|1581.28|612
1746804600000|2025-05-09 15:30:00|1595.39|1588.29|1595.06|1587.96|1597.2|1590.1|1587.3|1580.2|783
1746804900000|2025-05-09 15:35:00|1595.14|1588.04|1591.09|1583.99|1597.19|1590.09|1590.38|1583.28|749
1746805200000|2025-05-09 15:40:00|1591.19|1584.09|1591.38|1584.28|1591.38|1584.28|1584.83|1577.73|561
1746805500000|2025-05-09 15:45:00|1592.06|1584.96|1588.51|1581.41|1592.83|1585.73|1585.07|1577.97|800
1746805800000|2025-05-09 15:50:00|1588.57|1581.47|1594.9|1587.8|1599.49|1592.39|1588.57|1581.47|502
1746806100000|2025-05-09 15:55:00|1594.98|1587.88|1599.38|1592.28|1599.83|1592.73|1594.81|1587.71|464
1746806400000|2025-05-09 16:00:00|1599.39|1592.29|1588.91|1581.81|1599.71|1592.61|1588.53|1581.43|668
1746806700000|2025-05-09 16:05:00|1588.82|1581.72|1579.36|1572.26|1591.22|1584.12|1577.89|1570.79|547
1746807000000|2025-05-09 16:10:00|1579.5|1572.4|1592.54|1585.44|1594.53|1587.43|1579.5|1572.4|738
1746807300000|2025-05-09 16:15:00|1592.42|1585.32|1594.66|1587.56|1594.66|1587.56|1585.26|1578.16|649
1746807600000|2025-05-09 16:20:00|1594.48|1587.38|1595.74|1588.64|1596.8|1589.7|1589.93|1582.83|389
1746807900000|2025-05-09 16:25:00|1595.72|1588.62|1590.88|1583.78|1595.77|1588.67|1590.33|1583.23|495
1746808200000|2025-05-09 16:30:00|1590.86|1583.76|1591.14|1584.04|1593.15|1586.05|1589.36|1582.26|627
1746808500000|2025-05-09 16:35:00|1591.1|1584|1595.3|1588.2|1598.83|1591.73|1591.08|1583.98|405
1746808800000|2025-05-09 16:40:00|1595.31|1588.21|1598.46|1591.36|1598.83|1591.73|1595.12|1588.02|495
1746809100000|2025-05-09 16:45:00|1598.45|1591.35|1590.37|1583.27|1599.03|1591.93|1590.04|1582.94|498
1746809400000|2025-05-09 16:50:00|1589.78|1582.68|1588.97|1581.87|1590.72|1583.62|1584.83|1577.73|656
1746809700000|2025-05-09 16:55:00|1589.01|1581.91|1584.47|1577.37|1589.3|1582.2|1580.04|1572.94|647
1746810000000|2025-05-09 17:00:00|1584.37|1577.27|1589.17|1582.07|1590.61|1583.51|1581.74|1574.64|604
1746810300000|2025-05-09 17:05:00|1589.16|1582.06|1594.61|1587.51|1594.7|1587.6|1585.25|1578.15|446
1746810600000|2025-05-09 17:10:00|1594.69|1587.59|1592.91|1585.81|1596.43|1589.33|1592.37|1585.27|412
1746810900000|2025-05-09 17:15:00|1592.99|1585.89|1601.53|1594.43|1601.53|1594.43|1592.99|1585.89|401
1746811200000|2025-05-09 17:20:00|1601.52|1594.42|1601.64|1594.54|1602.59|1595.49|1598.95|1591.85|633
1746811500000|2025-05-09 17:25:00|1601.62|1594.52|1601.33|1594.23|1602.59|1595.49|1598.77|1591.67|642
1746811800000|2025-05-09 17:30:00|1601.72|1594.62|1602.67|1595.57|1602.88|1595.78|1599.86|1592.76|488
1746812100000|2025-05-09 17:35:00|1602.59|1595.49|1603.69|1596.59|1605.69|1598.59|1601.24|1594.14|321
1746812400000|2025-05-09 17:40:00|1603.68|1596.58|1607.51|1600.41|1609.19|1602.09|1602.65|1595.55|421
1746812700000|2025-05-09 17:45:00|1607.2|1600.1|1618.86|1611.76|1619.52|1612.42|1606.73|1599.63|485
1746813000000|2025-05-09 17:50:00|1618.82|1611.72|1614.96|1607.86|1621.96|1614.86|1613.69|1606.59|544
1746813300000|2025-05-09 17:55:00|1614.89|1607.79|1614.58|1607.48|1615.64|1608.54|1611.54|1604.44|474
1746813600000|2025-05-09 18:00:00|1613.98|1606.88|1606.89|1599.79|1615.82|1608.72|1606.89|1599.79|553
1746813900000|2025-05-09 18:05:00|1606.24|1599.14|1608.22|1601.12|1612.45|1605.35|1605.83|1598.73|486
1746814200000|2025-05-09 18:10:00|1608.23|1601.13|1608.97|1601.87|1612.94|1605.84|1606.77|1599.67|519
1746814500000|2025-05-09 18:15:00|1608.93|1601.83|1610.25|1603.15|1611.68|1604.58|1604.37|1597.27|528
1746814800000|2025-05-09 18:20:00|1610.67|1603.57|1607.28|1600.18|1611.09|1603.99|1607.24|1600.14|413
1746815100000|2025-05-09 18:25:00|1607.32|1600.22|1606.5|1599.4|1609.24|1602.14|1606.09|1598.99|260
1746815400000|2025-05-09 18:30:00|1606.51|1599.41|1608.58|1601.48|1610.14|1603.04|1605.91|1598.81|403
1746815700000|2025-05-09 18:35:00|1608.66|1601.56|1606.51|1599.41|1609.26|1602.16|1605.54|1598.44|418
1746816000000|2025-05-09 18:40:00|1607.03|1599.93|1604.37|1597.27|1608.12|1601.02|1604.37|1597.27|242
1746816300000|2025-05-09 18:45:00|1605.02|1597.92|1606|1598.9|1607.09|1599.99|1605.02|1597.92|199
1746816600000|2025-05-09 18:50:00|1605.98|1598.88|1604.37|1597.27|1608.6|1601.5|1603.55|1596.45|130
1746816900000|2025-05-09 18:55:00|1604.3|1597.2|1603.55|1596.45|1604.52|1597.42|1603.55|1596.45|178
1746817200000|2025-05-09 19:00:00|1603.16|1596.06|1603.62|1596.52|1604.63|1597.53|1601.16|1594.06|287
1746817500000|2025-05-09 19:05:00|1603.61|1596.51|1602.77|1595.67|1605.03|1597.93|1601.21|1594.11|353
1746817800000|2025-05-09 19:10:00|1602.81|1595.71|1598.83|1591.73|1603.85|1596.75|1598.83|1591.73|262
1746818100000|2025-05-09 19:15:00|1598.18|1591.08|1596.77|1589.67|1598.18|1591.08|1592.91|1585.81|350
1746818400000|2025-05-09 19:20:00|1596.84|1589.74|1596.74|1589.64|1598.87|1591.77|1592.89|1585.79|587
1746818700000|2025-05-09 19:25:00|1596.77|1589.67|1601.16|1594.06|1601.82|1594.72|1596.75|1589.65|367
1746819000000|2025-05-09 19:30:00|1601.17|1594.07|1603.5|1596.4|1604.1|1597|1600.02|1592.92|355
1746819300000|2025-05-09 19:35:00|1603.51|1596.41|1603.63|1596.53|1604.61|1597.51|1601.99|1594.89|495
1746819600000|2025-05-09 19:40:00|1603.72|1596.62|1602.39|1595.29|1603.72|1596.62|1600.83|1593.73|477
1746819900000|2025-05-09 19:45:00|1602.58|1595.48|1599.44|1592.34|1602.85|1595.75|1597.18|1590.08|559
1746820200000|2025-05-09 19:50:00|1599.48|1592.38|1603|1595.9|1603|1595.9|1597.59|1590.49|493
1746820500000|2025-05-09 19:55:00|1602.99|1595.89|1603.23|1596.13|1603.23|1596.13|1600.05|1592.95|225
1746820800000|2025-05-09 20:00:00|1603.94|1596.84|1604.58|1597.48|1604.74|1597.64|1601.82|1594.72|304
1746821100000|2025-05-09 20:05:00|1604.54|1597.44|1606.19|1599.09|1606.19|1599.09|1602.78|1595.68|174
1746821400000|2025-05-09 20:10:00|1606.2|1599.1|1604.17|1597.07|1609.3|1602.2|1603.8|1596.7|263
1746821700000|2025-05-09 20:15:00|1604.14|1597.04|1607.71|1600.61|1609.15|1602.05|1603.23|1596.13|367
1746822000000|2025-05-09 20:20:00|1607.72|1600.62|1609.01|1601.91|1610.55|1603.45|1607.7|1600.6|433
1746822300000|2025-05-09 20:25:00|1608.97|1601.87|1610.46|1603.36|1610.73|1603.63|1608.5|1601.4|301
1746822600000|2025-05-09 20:30:00|1610.48|1603.38|1606.7|1599.6|1610.76|1603.66|1605.97|1598.87|538
1746822900000|2025-05-09 20:35:00|1606.66|1599.56|1603.24|1596.14|1606.71|1599.61|1602.25|1595.15|353
1746823200000|2025-05-09 20:40:00|1603.25|1596.15|1603.85|1596.75|1603.9|1596.8|1602.37|1595.27|378
1746823500000|2025-05-09 20:45:00|1603.93|1596.83|1604.32|1597.22|1604.45|1597.35|1601.05|1593.95|485
1746823800000|2025-05-09 20:50:00|1604.31|1597.21|1607.84|1600.74|1607.84|1600.74|1603.77|1596.67|389
1746824100000|2025-05-09 20:55:00|1607.98|1600.88|1609.5|1602.4|1610.3|1603.2|1607.44|1600.34|334
1746860400000|2025-05-10 07:00:00|1631.77|1624.67|1632.02|1624.92|1633.01|1625.91|1630.42|1623.32|656
1746860700000|2025-05-10 07:05:00|1632.01|1624.91|1633.38|1626.28|1635.32|1628.22|1632.01|1624.91|622
1746861000000|2025-05-10 07:10:00|1633.36|1626.26|1630.28|1623.18|1635.03|1627.93|1629.9|1622.8|565
1746861300000|2025-05-10 07:15:00|1630.4|1623.3|1633.26|1626.16|1633.26|1626.16|1628.42|1621.32|535
1746861600000|2025-05-10 07:20:00|1633.93|1626.83|1627.05|1619.95|1638.24|1631.14|1627.05|1619.95|581
1746861900000|2025-05-10 07:25:00|1627.09|1619.99|1627.69|1620.59|1627.69|1620.59|1624.16|1617.06|482
1746862200000|2025-05-10 07:30:00|1627.68|1620.58|1630.57|1623.47|1630.57|1623.47|1624.34|1617.24|539
1746862500000|2025-05-10 07:35:00|1630.86|1623.76|1628.86|1621.76|1631.67|1624.57|1627.54|1620.44|376
1746862800000|2025-05-10 07:40:00|1628.9|1621.8|1628.03|1620.93|1630.45|1623.35|1627.61|1620.51|528
1746863100000|2025-05-10 07:45:00|1627.9|1620.8|1627.61|1620.51|1629.81|1622.71|1627.61|1620.51|394
1746863400000|2025-05-10 07:50:00|1627.62|1620.52|1638.96|1631.86|1639.83|1632.73|1627.61|1620.51|393
1746863700000|2025-05-10 07:55:00|1638.91|1631.81|1639.13|1632.03|1644.19|1637.09|1638.01|1630.91|494
1746864000000|2025-05-10 08:00:00|1639.15|1632.05|1645.7|1638.6|1645.97|1638.87|1637.42|1630.32|670
1746864300000|2025-05-10 08:05:00|1645.71|1638.61|1646.28|1639.18|1653.03|1645.93|1643.97|1636.87|498
1746864600000|2025-05-10 08:10:00|1646.44|1639.34|1646|1638.9|1648.33|1641.23|1644.25|1637.15|741
1746864900000|2025-05-10 08:15:00|1646.04|1638.94|1643.94|1636.84|1646.87|1639.77|1641.21|1634.11|518
1746865200000|2025-05-10 08:20:00|1643.98|1636.88|1647.26|1640.16|1647.26|1640.16|1642.09|1634.99|461
1746865500000|2025-05-10 08:25:00|1647.5|1640.4|1646.42|1639.32|1649.32|1642.22|1644.63|1637.53|440
1746865800000|2025-05-10 08:30:00|1646.45|1639.35|1643.87|1636.77|1646.72|1639.62|1641.43|1634.33|623
1746866100000|2025-05-10 08:35:00|1643.84|1636.74|1643.91|1636.81|1645.84|1638.74|1639.66|1632.56|649
1746866400000|2025-05-10 08:40:00|1643.79|1636.69|1643.59|1636.49|1645.17|1638.07|1641.4|1634.3|639
1746866700000|2025-05-10 08:45:00|1643.53|1636.43|1639.55|1632.45|1644.44|1637.34|1639.55|1632.45|483
1746867000000|2025-05-10 08:50:00|1639.05|1631.95|1627.54|1620.44|1639.05|1631.95|1622.62|1615.52|721
1746867300000|2025-05-10 08:55:00|1627.33|1620.23|1627.96|1620.86|1630.31|1623.21|1624.08|1616.98|682
1746867600000|2025-05-10 09:00:00|1628.07|1620.97|1618.78|1611.68|1628.09|1620.99|1617.37|1610.27|696
1746867900000|2025-05-10 09:05:00|1618.81|1611.71|1620.76|1613.66|1622.79|1615.69|1617.92|1610.82|792
1746868200000|2025-05-10 09:10:00|1620.77|1613.67|1621.74|1614.64|1622.13|1615.03|1617.37|1610.27|747
1746868500000|2025-05-10 09:15:00|1621.78|1614.68|1621.58|1614.48|1623.43|1616.33|1618.79|1611.69|779
1746868800000|2025-05-10 09:20:00|1622.23|1615.13|1629.86|1622.76|1630.01|1622.91|1622.23|1615.13|681
1746869100000|2025-05-10 09:25:00|1629.91|1622.81|1627.34|1620.24|1631.85|1624.75|1625.35|1618.25|714
1746869400000|2025-05-10 09:30:00|1627.27|1620.17|1627.09|1619.99|1628.18|1621.08|1622.83|1615.73|718
1746869700000|2025-05-10 09:35:00|1627.11|1620.01|1639.53|1632.43|1640.79|1633.69|1626.92|1619.82|573
1746870000000|2025-05-10 09:40:00|1639.31|1632.21|1636.05|1628.95|1641.93|1634.83|1634.27|1627.17|737
1746870300000|2025-05-10 09:45:00|1635.87|1628.77|1638.48|1631.38|1640.38|1633.28|1635.49|1628.39|537
1746870600000|2025-05-10 09:50:00|1638.49|1631.39|1638.19|1631.09|1641.7|1634.6|1637.26|1630.16|641
1746870900000|2025-05-10 09:55:00|1638.21|1631.11|1637.87|1630.77|1641.64|1634.54|1637.43|1630.33|702
1746871200000|2025-05-10 10:00:00|1637.78|1630.68|1634.74|1627.64|1638.13|1631.03|1632.83|1625.73|494
1746871500000|2025-05-10 10:05:00|1634.67|1627.57|1640.1|1633|1640.93|1633.83|1633.99|1626.89|521
1746871800000|2025-05-10 10:10:00|1640.4|1633.3|1640.63|1633.53|1645.92|1638.82|1639.96|1632.86|616
1746872100000|2025-05-10 10:15:00|1640.9|1633.8|1641.59|1634.49|1645.67|1638.57|1638.5|1631.4|769
1746872400000|2025-05-10 10:20:00|1641.62|1634.52|1642.35|1635.25|1648.65|1641.55|1641.26|1634.16|524
1746872700000|2025-05-10 10:25:00|1642.27|1635.17|1640.18|1633.08|1643.43|1636.33|1639.6|1632.5|439
1746873000000|2025-05-10 10:30:00|1640.07|1632.97|1643.66|1636.56|1645.67|1638.57|1639.66|1632.56|591
1746873300000|2025-05-10 10:35:00|1643.53|1636.43|1643.95|1636.85|1648.55|1641.45|1640.68|1633.58|681
1746873600000|2025-05-10 10:40:00|1643.87|1636.77|1643.13|1636.03|1651.74|1644.64|1642.17|1635.07|615
1746873900000|2025-05-10 10:45:00|1643.12|1636.02|1643.17|1636.07|1646.03|1638.93|1638.4|1631.3|763
1746874200000|2025-05-10 10:50:00|1643.14|1636.04|1639.27|1632.17|1646.21|1639.11|1638.65|1631.55|697
1746874500000|2025-05-10 10:55:00|1639.29|1632.19|1626.42|1619.32|1640.02|1632.92|1626.4|1619.3|701
1746874800000|2025-05-10 11:00:00|1626.44|1619.34|1626.34|1619.24|1628.38|1621.28|1621.73|1614.63|735
1746875100000|2025-05-10 11:05:00|1626.32|1619.22|1630.6|1623.5|1630.69|1623.59|1625.52|1618.42|645
1746875400000|2025-05-10 11:10:00|1630.59|1623.49|1632.07|1624.97|1632.65|1625.55|1627.93|1620.83|485
1746875700000|2025-05-10 11:15:00|1632.14|1625.04|1624.34|1617.24|1632.72|1625.62|1621.84|1614.74|638
1746876000000|2025-05-10 11:20:00|1624.62|1617.52|1628.65|1621.55|1628.65|1621.55|1623.29|1616.19|447
1746876300000|2025-05-10 11:25:00|1629.29|1622.19|1622.43|1615.33|1629.99|1622.89|1621.99|1614.89|510
1746876600000|2025-05-10 11:30:00|1622.4|1615.3|1620.03|1612.93|1622.48|1615.38|1618.23|1611.13|673
1746876900000|2025-05-10 11:35:00|1619.97|1612.87|1616.97|1609.87|1620.01|1612.91|1615.21|1608.11|666
1746877200000|2025-05-10 11:40:00|1617.01|1609.91|1609.91|1602.81|1617.19|1610.09|1608.25|1601.15|426
1746877500000|2025-05-10 11:45:00|1610.05|1602.95|1615.07|1607.97|1615.75|1608.65|1608.7|1601.6|626
1746877800000|2025-05-10 11:50:00|1615.12|1608.02|1613.67|1606.57|1616.76|1609.66|1611.57|1604.47|627
1746878100000|2025-05-10 11:55:00|1613.73|1606.63|1613.07|1605.97|1613.87|1606.77|1610.14|1603.04|622
1746878400000|2025-05-10 12:00:00|1613.11|1606.01|1620.08|1612.98|1621.26|1614.16|1613.11|1606.01|472
1746878700000|2025-05-10 12:05:00|1620.13|1613.03|1625.22|1618.12|1626.94|1619.84|1620.13|1613.03|518
1746879000000|2025-05-10 12:10:00|1625.79|1618.69|1635.64|1628.54|1636.23|1629.13|1625.6|1618.5|408
1746879300000|2025-05-10 12:15:00|1635.74|1628.64|1631.74|1624.64|1638|1630.9|1627.62|1620.52|695
1746879600000|2025-05-10 12:20:00|1631.68|1624.58|1634.75|1627.65|1636|1628.9|1628.61|1621.51|559
1746879900000|2025-05-10 12:25:00|1634.79|1627.69|1637.83|1630.73|1638.08|1630.98|1633.55|1626.45|473
1746880200000|2025-05-10 12:30:00|1637.72|1630.62|1638.85|1631.75|1641.29|1634.19|1636.98|1629.88|441
1746880500000|2025-05-10 12:35:00|1639.1|1632|1633.57|1626.47|1639.88|1632.78|1633.57|1626.47|532
1746880800000|2025-05-10 12:40:00|1633.56|1626.46|1628.82|1621.72|1635.84|1628.74|1628.82|1621.72|641
1746881100000|2025-05-10 12:45:00|1628.85|1621.75|1628.42|1621.32|1631.97|1624.87|1627.87|1620.77|725
1746881400000|2025-05-10 12:50:00|1628.46|1621.36|1634.42|1627.32|1635.03|1627.93|1628.35|1621.25|474
1746881700000|2025-05-10 12:55:00|1634.49|1627.39|1636.27|1629.17|1637.14|1630.04|1633.27|1626.17|513
1746882000000|2025-05-10 13:00:00|1636.26|1629.16|1641.59|1634.49|1644|1636.9|1636.25|1629.15|356
1746882300000|2025-05-10 13:05:00|1641.61|1634.51|1640.68|1633.58|1642.79|1635.69|1639.27|1632.17|649
1746882600000|2025-05-10 13:10:00|1640.72|1633.62|1646.73|1639.63|1647.83|1640.73|1640.56|1633.46|268
1746882900000|2025-05-10 13:15:00|1646.77|1639.67|1641.67|1634.57|1647.42|1640.32|1640.42|1633.32|583
1746883200000|2025-05-10 13:20:00|1641.68|1634.58|1640.25|1633.15|1643.53|1636.43|1638.09|1630.99|465
1746883500000|2025-05-10 13:25:00|1640.2|1633.1|1645.47|1638.37|1649.56|1642.46|1639.95|1632.85|551
1746883800000|2025-05-10 13:30:00|1645.51|1638.41|1643.7|1636.6|1646.68|1639.58|1640.74|1633.64|621
1746884100000|2025-05-10 13:35:00|1643.38|1636.28|1641.39|1634.29|1645.87|1638.77|1641.29|1634.19|693
1746884400000|2025-05-10 13:40:00|1641.43|1634.33|1644.53|1637.43|1648.75|1641.65|1640.48|1633.38|681
1746884700000|2025-05-10 13:45:00|1644.48|1637.38|1651.93|1644.83|1655.11|1648.01|1643.63|1636.53|699
1746885000000|2025-05-10 13:50:00|1651.91|1644.81|1651.85|1644.75|1652.18|1645.08|1645.75|1638.65|681
1746885300000|2025-05-10 13:55:00|1651.89|1644.79|1646.46|1639.36|1652.03|1644.93|1645.26|1638.16|737
1746885600000|2025-05-10 14:00:00|1646.48|1639.38|1641.92|1634.82|1649.85|1642.75|1638.99|1631.89|778
1746885900000|2025-05-10 14:05:00|1642.15|1635.05|1643.12|1636.02|1644.11|1637.01|1639.43|1632.33|786
1746886200000|2025-05-10 14:10:00|1643.1|1636|1644.11|1637.01|1644.76|1637.66|1639.17|1632.07|656
1746886500000|2025-05-10 14:15:00|1644.08|1636.98|1635.09|1627.99|1644.61|1637.51|1632.92|1625.82|661
1746886800000|2025-05-10 14:20:00|1634.91|1627.81|1641.07|1633.97|1641.07|1633.97|1634.91|1627.81|414
1746887100000|2025-05-10 14:25:00|1640.81|1633.71|1638.18|1631.08|1641.08|1633.98|1637.3|1630.2|423
1746887400000|2025-05-10 14:30:00|1638.16|1631.06|1640.28|1633.18|1640.5|1633.4|1637.58|1630.48|440
1746887700000|2025-05-10 14:35:00|1640.33|1633.23|1641.52|1634.42|1644.98|1637.88|1639.71|1632.61|438
1746888000000|2025-05-10 14:40:00|1641.58|1634.48|1644.88|1637.78|1645.12|1638.02|1640.75|1633.65|610
1746888300000|2025-05-10 14:45:00|1644.9|1637.8|1649.25|1642.15|1652.36|1645.26|1644.58|1637.48|596
1746888600000|2025-05-10 14:50:00|1649.29|1642.19|1649.62|1642.52|1650.83|1643.73|1646.22|1639.12|614
1746888900000|2025-05-10 14:55:00|1649.58|1642.48|1649.59|1642.49|1650.37|1643.27|1647.63|1640.53|575
1746889200000|2025-05-10 15:00:00|1649.57|1642.47|1648.23|1641.13|1652.1|1645|1647.66|1640.56|705
1746889500000|2025-05-10 15:05:00|1648.24|1641.14|1644.88|1637.78|1648.24|1641.14|1643.81|1636.71|665
1746889800000|2025-05-10 15:10:00|1644.95|1637.85|1642.75|1635.65|1645.57|1638.47|1639.66|1632.56|615
1746890100000|2025-05-10 15:15:00|1642.79|1635.69|1641.93|1634.83|1643.27|1636.17|1637.02|1629.92|753
1746890400000|2025-05-10 15:20:00|1641.94|1634.84|1642.8|1635.7|1645.72|1638.62|1640.36|1633.26|652
1746890700000|2025-05-10 15:25:00|1642.61|1635.51|1646.4|1639.3|1646.45|1639.35|1639.68|1632.58|709
1746891000000|2025-05-10 15:30:00|1646.41|1639.31|1647.32|1640.22|1649.55|1642.45|1645.29|1638.19|732
1746891300000|2025-05-10 15:35:00|1647.33|1640.23|1641.71|1634.61|1647.67|1640.57|1637.02|1629.92|833
1746891600000|2025-05-10 15:40:00|1641.7|1634.6|1645.32|1638.22|1645.91|1638.81|1641.18|1634.08|715
1746891900000|2025-05-10 15:45:00|1645.36|1638.26|1647.78|1640.68|1653.01|1645.91|1644.78|1637.68|641
1746892200000|2025-05-10 15:50:00|1647.83|1640.73|1647.87|1640.77|1648.5|1641.4|1643.53|1636.43|730
1746892500000|2025-05-10 15:55:00|1647.86|1640.76|1646.34|1639.24|1650.46|1643.36|1646.34|1639.24|491
1746892800000|2025-05-10 16:00:00|1646.45|1639.35|1652.13|1645.03|1652.56|1645.46|1644.4|1637.3|724
1746893100000|2025-05-10 16:05:00|1652.16|1645.06|1651.63|1644.53|1654.85|1647.75|1649.42|1642.32|639
1746893400000|2025-05-10 16:10:00|1651.84|1644.74|1656.02|1648.92|1656.02|1648.92|1650.7|1643.6|660
1746893700000|2025-05-10 16:15:00|1656.35|1649.25|1662.17|1655.07|1666.03|1658.93|1655.63|1648.53|698
1746894000000|2025-05-10 16:20:00|1662.31|1655.21|1661.99|1654.89|1667.12|1660.02|1661.98|1654.88|662
1746894300000|2025-05-10 16:25:00|1661.98|1654.88|1667.36|1660.26|1668.52|1661.42|1661.63|1654.53|603
1746894600000|2025-05-10 16:30:00|1667.26|1660.16|1672.08|1664.98|1672.18|1665.08|1666.77|1659.67|493
1746894900000|2025-05-10 16:35:00|1672.12|1665.02|1677.16|1670.06|1677.16|1670.06|1671.26|1664.16|289
1746895200000|2025-05-10 16:40:00|1677.08|1669.98|1677.73|1670.63|1678.32|1671.22|1674.62|1667.52|418
1746895500000|2025-05-10 16:45:00|1677.46|1670.36|1689.65|1682.55|1689.65|1682.55|1677.19|1670.09|464
1746895800000|2025-05-10 16:50:00|1689.61|1682.51|1689.17|1682.07|1695.73|1688.63|1688.42|1681.32|449
1746896100000|2025-05-10 16:55:00|1689.18|1682.08|1694.42|1687.32|1694.73|1687.63|1687.57|1680.47|410
1746896400000|2025-05-10 17:00:00|1694.55|1687.45|1691.36|1684.26|1694.58|1687.48|1687.14|1680.04|651
1746896700000|2025-05-10 17:05:00|1691.38|1684.28|1696.14|1689.04|1698.23|1691.13|1690.12|1683.02|769
1746897000000|2025-05-10 17:10:00|1696.35|1689.25|1692.31|1685.21|1700.19|1693.09|1692.31|1685.21|682
1746897300000|2025-05-10 17:15:00|1692.35|1685.25|1694.24|1687.14|1695.5|1688.4|1687.54|1680.44|469
1746897600000|2025-05-10 17:20:00|1694.29|1687.19|1693.47|1686.37|1696.49|1689.39|1692.49|1685.39|499
1746897900000|2025-05-10 17:25:00|1693.42|1686.32|1688.77|1681.67|1694.2|1687.1|1687.34|1680.24|587
1746898200000|2025-05-10 17:30:00|1688.78|1681.68|1698.1|1691|1698.26|1691.16|1688.09|1680.99|746
1746898500000|2025-05-10 17:35:00|1698.06|1690.96|1702.69|1695.59|1703.05|1695.95|1691.19|1684.09|812
1746898800000|2025-05-10 17:40:00|1702.73|1695.63|1693.83|1686.73|1702.93|1695.83|1691.59|1684.49|742
1746899100000|2025-05-10 17:45:00|1693.78|1686.68|1676.32|1669.22|1697.21|1690.11|1672.84|1665.74|812
1746899400000|2025-05-10 17:50:00|1676.4|1669.3|1676.79|1669.69|1682.52|1675.42|1674.79|1667.69|801
1746899700000|2025-05-10 17:55:00|1676.66|1669.56|1673.66|1666.56|1677.34|1670.24|1671.49|1664.39|836
1746900000000|2025-05-10 18:00:00|1673.52|1666.42|1680.68|1673.58|1680.68|1673.58|1672.54|1665.44|601
1746900300000|2025-05-10 18:05:00|1680.93|1673.83|1680.6|1673.5|1682.83|1675.73|1678.47|1671.37|712
1746900600000|2025-05-10 18:10:00|1680.54|1673.44|1684.67|1677.57|1685.91|1678.81|1678.2|1671.1|722
1746900900000|2025-05-10 18:15:00|1684.63|1677.53|1684.18|1677.08|1686.17|1679.07|1682.12|1675.02|753
1746901200000|2025-05-10 18:20:00|1684.15|1677.05|1675.42|1668.32|1684.38|1677.28|1675.42|1668.32|624
1746901500000|2025-05-10 18:25:00|1675.26|1668.16|1674.69|1667.59|1676.45|1669.35|1671.94|1664.84|736
1746901800000|2025-05-10 18:30:00|1674.62|1667.52|1673.17|1666.07|1675.93|1668.83|1668.19|1661.09|752
1746902100000|2025-05-10 18:35:00|1673.03|1665.93|1672.56|1665.46|1673.7|1666.6|1668.85|1661.75|599
1746902400000|2025-05-10 18:40:00|1672.5|1665.4|1672.08|1664.98|1672.56|1665.46|1669.22|1662.12|640
1746902700000|2025-05-10 18:45:00|1672.12|1665.02|1677.99|1670.89|1678.67|1671.57|1669.73|1662.63|541
1746903000000|2025-05-10 18:50:00|1678.02|1670.92|1685.85|1678.75|1686.67|1679.57|1677.78|1670.68|690
1746903300000|2025-05-10 18:55:00|1685.77|1678.67|1682.55|1675.45|1686.78|1679.68|1681.8|1674.7|772
1746903600000|2025-05-10 19:00:00|1682.56|1675.46|1681.64|1674.54|1683.65|1676.55|1679.61|1672.51|780
1746903900000|2025-05-10 19:05:00|1681.74|1674.64|1678.46|1671.36|1683.03|1675.93|1677.42|1670.32|798
1746904200000|2025-05-10 19:10:00|1678.49|1671.39|1672.33|1665.23|1679.23|1672.13|1671.86|1664.76|726
1746904500000|2025-05-10 19:15:00|1672.42|1665.32|1675.26|1668.16|1675.26|1668.16|1671.55|1664.45|562
1746904800000|2025-05-10 19:20:00|1675.23|1668.13|1673.36|1666.26|1676.27|1669.17|1673.06|1665.96|728
1746905100000|2025-05-10 19:25:00|1673.38|1666.28|1672.59|1665.49|1674.64|1667.54|1671.94|1664.84|689
1746905400000|2025-05-10 19:30:00|1672.65|1665.55|1678.11|1671.01|1678.63|1671.53|1670.26|1663.16|603
1746905700000|2025-05-10 19:35:00|1678.16|1671.06|1678.52|1671.42|1679.94|1672.84|1677.37|1670.27|538
1746906000000|2025-05-10 19:40:00|1678.56|1671.46|1679.32|1672.22|1680.5|1673.4|1678.09|1670.99|571
1746906300000|2025-05-10 19:45:00|1679.22|1672.12|1680.56|1673.46|1681.38|1674.28|1677.87|1670.77|679
1746906600000|2025-05-10 19:50:00|1680.6|1673.5|1681.87|1674.77|1682.93|1675.83|1678.57|1671.47|552
1746906900000|2025-05-10 19:55:00|1681.83|1674.73|1681.79|1674.69|1683.19|1676.09|1678.98|1671.88|519
1746907200000|2025-05-10 20:00:00|1681.8|1674.7|1679.63|1672.53|1684.54|1677.44|1678.36|1671.26|720
1746907500000|2025-05-10 20:05:00|1679.55|1672.45|1673.36|1666.26|1679.55|1672.45|1668.38|1661.28|724
1746907800000|2025-05-10 20:10:00|1673.4|1666.3|1679.39|1672.29|1679.53|1672.43|1673.28|1666.18|513
1746908100000|2025-05-10 20:15:00|1679.4|1672.3|1679.2|1672.1|1681.19|1674.09|1677.58|1670.48|438
1746908400000|2025-05-10 20:20:00|1679.18|1672.08|1682.35|1675.25|1682.38|1675.28|1677.64|1670.54|711
1746908700000|2025-05-10 20:25:00|1682.36|1675.26|1685.36|1678.26|1690.18|1683.08|1682.36|1675.26|527
1746909000000|2025-05-10 20:30:00|1685.31|1678.21|1687.57|1680.47|1689.62|1682.52|1685.18|1678.08|616
1746909300000|2025-05-10 20:35:00|1687.62|1680.52|1691.84|1684.74|1692.04|1684.94|1687.26|1680.16|479
1746909600000|2025-05-10 20:40:00|1691.79|1684.69|1689.61|1682.51|1692.23|1685.13|1687.64|1680.54|653
1746909900000|2025-05-10 20:45:00|1689.66|1682.56|1691.68|1684.58|1691.69|1684.59|1687.38|1680.28|620
1746910200000|2025-05-10 20:50:00|1691.69|1684.59|1693.9|1686.8|1693.9|1686.8|1691.19|1684.09|373
1746910500000|2025-05-10 20:55:00|1693.88|1686.78|1690.34|1683.24|1694.46|1687.36|1690.15|1683.05|277
1746910800000|2025-05-10 21:00:00|1690.32|1683.22|1692.57|1685.47|1699.55|1692.45|1690.27|1683.17|608
1746911100000|2025-05-10 21:05:00|1692.48|1685.38|1694.81|1687.71|1697.91|1690.81|1690.33|1683.23|691
1746911400000|2025-05-10 21:10:00|1694.82|1687.72|1691.77|1684.67|1695.79|1688.69|1690.69|1683.59|630
1746911700000|2025-05-10 21:15:00|1691.81|1684.71|1693.07|1685.97|1694.73|1687.63|1691.4|1684.3|576
1746912000000|2025-05-10 21:20:00|1693.02|1685.92|1694.64|1687.54|1697.4|1690.3|1693.02|1685.92|521
1746912300000|2025-05-10 21:25:00|1694.54|1687.44|1695.84|1688.74|1696.45|1689.35|1693.56|1686.46|298
1746912600000|2025-05-10 21:30:00|1696.12|1689.02|1703.36|1696.26|1704.05|1696.95|1696.12|1689.02|162
1746912900000|2025-05-10 21:35:00|1703.37|1696.27|1703.16|1696.06|1703.62|1696.52|1701|1693.9|313
1746913200000|2025-05-10 21:40:00|1703.19|1696.09|1702.11|1695.01|1704.6|1697.5|1700.83|1693.73|288
1746913500000|2025-05-10 21:45:00|1702.09|1694.99|1713.41|1706.31|1713.42|1706.32|1701.96|1694.86|171
1746913800000|2025-05-10 21:50:00|1713.4|1706.3|1713.55|1706.45|1713.57|1706.47|1704.26|1697.16|370
1746914100000|2025-05-10 21:55:00|1713.47|1706.37|1717.84|1710.74|1721.84|1714.74|1713.11|1706.01|317
1746914400000|2025-05-10 22:00:00|1716.93|1709.83|1718.7|1711.6|1722.07|1714.97|1715.14|1708.04|550
1746914700000|2025-05-10 22:05:00|1718.28|1711.18|1720.59|1713.49|1722.58|1715.48|1714.86|1707.76|483
1746915000000|2025-05-10 22:10:00|1720.18|1713.08|1722.4|1715.3|1722.6|1715.5|1716.9|1709.8|664
1746915300000|2025-05-10 22:15:00|1722.35|1715.25|1727.28|1720.18|1727.28|1720.18|1717.92|1710.82|636
1746915600000|2025-05-10 22:20:00|1727.24|1720.14|1730.11|1723.01|1732.43|1725.33|1725.96|1718.86|717
1746915900000|2025-05-10 22:25:00|1730.35|1723.25|1730|1722.9|1734.38|1727.28|1729.46|1722.36|566
1746916200000|2025-05-10 22:30:00|1730.2|1723.1|1730.05|1722.95|1735.55|1728.45|1730.02|1722.92|389
1746916500000|2025-05-10 22:35:00|1730.04|1722.94|1741.57|1734.47|1741.62|1734.52|1729.72|1722.62|662
1746916800000|2025-05-10 22:40:00|1741.6|1734.5|1740.35|1733.25|1742.55|1735.45|1735.15|1728.05|776
1746917100000|2025-05-10 22:45:00|1740.21|1733.11|1734.25|1727.15|1740.54|1733.44|1731.46|1724.36|649
1746917400000|2025-05-10 22:50:00|1734.2|1727.1|1740.33|1733.23|1741.73|1734.63|1733.33|1726.23|694
1746917700000|2025-05-10 22:55:00|1740.38|1733.28|1741.95|1734.85|1742.55|1735.45|1740.33|1733.23|478
1746918000000|2025-05-10 23:00:00|1741.72|1734.62|1742.32|1735.22|1743.55|1736.45|1740.16|1733.06|550
1746918300000|2025-05-10 23:05:00|1742.43|1735.33|1741.12|1734.02|1743.55|1736.45|1738.58|1731.48|540
1746918600000|2025-05-10 23:10:00|1741.25|1734.15|1740.31|1733.21|1741.62|1734.52|1732.86|1725.76|628
1746918900000|2025-05-10 23:15:00|1740.25|1733.15|1743.2|1736.1|1749.44|1742.34|1739.25|1732.15|600
1746919200000|2025-05-10 23:20:00|1743.08|1735.98|1749.03|1741.93|1749.03|1741.93|1736.26|1729.16|692
1746919500000|2025-05-10 23:25:00|1748.99|1741.89|1739.82|1732.72|1749.2|1742.1|1737.28|1730.18|593
1746919800000|2025-05-10 23:30:00|1739.84|1732.74|1733.41|1726.31|1740.58|1733.48|1729.13|1722.03|690
1746920100000|2025-05-10 23:35:00|1733.45|1726.35|1739.82|1732.72|1741.84|1734.74|1732.15|1725.05|733
1746920400000|2025-05-10 23:40:00|1739.89|1732.79|1737.64|1730.54|1740.37|1733.27|1735.55|1728.45|528
1746920700000|2025-05-10 23:45:00|1737.85|1730.75|1739.82|1732.72|1740.77|1733.67|1734.95|1727.85|602
1746921000000|2025-05-10 23:50:00|1739.78|1732.68|1739.67|1732.57|1741.46|1734.36|1738.58|1731.48|521
1746921300000|2025-05-10 23:55:00|1739.63|1732.53|1736.18|1729.08|1739.67|1732.57|1733.56|1726.46|395
1746921600000|2025-05-11 00:00:00|1736.73|1729.63|1738.27|1731.17|1738.4|1731.3|1730.18|1723.08|692
1746921900000|2025-05-11 00:05:00|1738.16|1731.06|1738.13|1731.03|1743.91|1736.81|1736.28|1729.18|865
1746922200000|2025-05-11 00:10:00|1737.99|1730.89|1734.39|1727.29|1738.08|1730.98|1730.46|1723.36|803
1746922500000|2025-05-11 00:15:00|1734.25|1727.15|1719.34|1712.24|1735.42|1728.32|1713.55|1706.45|759
1746922800000|2025-05-11 00:20:00|1719.65|1712.55|1716.03|1708.93|1720.03|1712.93|1710.84|1703.74|787
1746923100000|2025-05-11 00:25:00|1716|1708.9|1685.19|1678.09|1716.37|1709.27|1684.56|1677.46|814
1746923400000|2025-05-11 00:30:00|1685.3|1678.2|1704.78|1697.68|1704.78|1697.68|1685.3|1678.2|782
1746923700000|2025-05-11 00:35:00|1704.85|1697.75|1697.35|1690.25|1707.23|1700.13|1696.95|1689.85|731
1746924000000|2025-05-11 00:40:00|1697.4|1690.3|1707.33|1700.23|1707.74|1700.64|1696.19|1689.09|375
1746924300000|2025-05-11 00:45:00|1707.4|1700.3|1717.17|1710.07|1717.17|1710.07|1707.07|1699.97|430
1746924600000|2025-05-11 00:50:00|1716.92|1709.82|1710.61|1703.51|1716.92|1709.82|1710.54|1703.44|613
1746924900000|2025-05-11 00:55:00|1710.48|1703.38|1714.69|1707.59|1715.03|1707.93|1710.32|1703.22|695
1746925200000|2025-05-11 01:00:00|1714.72|1707.62|1708.99|1701.89|1715.18|1708.08|1702.8|1695.7|838
1746925500000|2025-05-11 01:05:00|1709.12|1702.02|1712.22|1705.12|1712.35|1705.25|1705.73|1698.63|586
1746925800000|2025-05-11 01:10:00|1712.13|1705.03|1715.82|1708.72|1719.45|1712.35|1710.53|1703.43|514
1746926100000|2025-05-11 01:15:00|1715.92|1708.82|1710.16|1703.06|1717.27|1710.17|1709.43|1702.33|828
1746926400000|2025-05-11 01:20:00|1710.13|1703.03|1706.06|1698.96|1713.99|1706.89|1705.73|1698.63|724
1746926700000|2025-05-11 01:25:00|1706.01|1698.91|1713.19|1706.09|1713.62|1706.52|1706.01|1698.91|565
1746927000000|2025-05-11 01:30:00|1713.27|1706.17|1715.11|1708.01|1715.66|1708.56|1705.51|1698.41|752
1746927300000|2025-05-11 01:35:00|1715.16|1708.06|1709.9|1702.8|1715.66|1708.56|1706.58|1699.48|856
1746927600000|2025-05-11 01:40:00|1709.88|1702.78|1706.49|1699.39|1710.38|1703.28|1701.9|1694.8|682
1746927900000|2025-05-11 01:45:00|1706.4|1699.3|1699.21|1692.11|1706.4|1699.3|1698.18|1691.08|778
1746928200000|2025-05-11 01:50:00|1699.29|1692.19|1692.22|1685.12|1700.57|1693.47|1684.23|1677.13|851
1746928500000|2025-05-11 01:55:00|1692.42|1685.32|1696.79|1689.69|1696.92|1689.82|1687.32|1680.22|755
1746928800000|2025-05-11 02:00:00|1696.56|1689.46|1691.78|1684.68|1697.35|1690.25|1687.46|1680.36|939
1746929100000|2025-05-11 02:05:00|1691.74|1684.64|1697.79|1690.69|1698.08|1690.98|1688.9|1681.8|687
1746929400000|2025-05-11 02:10:00|1697.71|1690.61|1699.72|1692.62|1700.67|1693.57|1696.69|1689.59|704
1746929700000|2025-05-11 02:15:00|1699.63|1692.53|1704.87|1697.77|1704.87|1697.77|1699.16|1692.06|540
1746930000000|2025-05-11 02:20:00|1704.78|1697.68|1708.45|1701.35|1710.15|1703.05|1704.19|1697.09|520
1746930300000|2025-05-11 02:25:00|1708.06|1700.96|1705.64|1698.54|1708.27|1701.17|1704.24|1697.14|688
1746930600000|2025-05-11 02:30:00|1705.8|1698.7|1709.55|1702.45|1710.03|1702.93|1703.59|1696.49|658
1746930900000|2025-05-11 02:35:00|1709.89|1702.79|1709.1|1702|1710.86|1703.76|1707.93|1700.83|673
1746931200000|2025-05-11 02:40:00|1709.04|1701.94|1703.83|1696.73|1710.92|1703.82|1701.26|1694.16|657
1746931500000|2025-05-11 02:45:00|1703.87|1696.77|1700.66|1693.56|1704.8|1697.7|1699.02|1691.92|760
1746931800000|2025-05-11 02:50:00|1700.65|1693.55|1687.99|1680.89|1700.65|1693.55|1685.64|1678.54|867
1746932100000|2025-05-11 02:55:00|1687.96|1680.86|1694.19|1687.09|1694.23|1687.13|1686.84|1679.74|657
1746932400000|2025-05-11 03:00:00|1694.18|1687.08|1687.92|1680.82|1694.18|1687.08|1687.1|1680|507
1746932700000|2025-05-11 03:05:00|1688.17|1681.07|1694.04|1686.94|1694.68|1687.58|1688.17|1681.07|551
1746933000000|2025-05-11 03:10:00|1693.97|1686.87|1696.45|1689.35|1696.62|1689.52|1693.97|1686.87|352
1746933300000|2025-05-11 03:15:00|1696.52|1689.42|1701.15|1694.05|1701.31|1694.21|1694.4|1687.3|568
1746933600000|2025-05-11 03:20:00|1701.16|1694.06|1703.94|1696.84|1704.56|1697.46|1701.16|1694.06|176
1746933900000|2025-05-11 03:25:00|1704.04|1696.94|1706.1|1699|1706.1|1699|1702.14|1695.04|390
1746934200000|2025-05-11 03:30:00|1706.07|1698.97|1703.12|1696.02|1706.16|1699.06|1701.82|1694.72|632
1746934500000|2025-05-11 03:35:00|1703.08|1695.98|1700.22|1693.12|1703.08|1695.98|1698.01|1690.91|716
1746934800000|2025-05-11 03:40:00|1700.21|1693.11|1708.75|1701.65|1708.75|1701.65|1699.26|1692.16|648
1746935100000|2025-05-11 03:45:00|1708.23|1701.13|1701.11|1694.01|1708.23|1701.13|1698.97|1691.87|706
1746935400000|2025-05-11 03:50:00|1701.13|1694.03|1696.12|1689.02|1701.95|1694.85|1695.48|1688.38|784
1746935700000|2025-05-11 03:55:00|1696.03|1688.93|1698.07|1690.97|1698.07|1690.97|1694.83|1687.73|406
1746936000000|2025-05-11 04:00:00|1698.05|1690.95|1697.5|1690.4|1699.06|1691.96|1695.44|1688.34|707
1746936300000|2025-05-11 04:05:00|1697.61|1690.51|1700.89|1693.79|1701.14|1694.04|1694.12|1687.02|692
1746936600000|2025-05-11 04:10:00|1700.91|1693.81|1701.3|1694.2|1706.84|1699.74|1699.27|1692.17|753
1746936900000|2025-05-11 04:15:00|1701.31|1694.21|1704.63|1697.53|1704.93|1697.83|1701.03|1693.93|535
1746937200000|2025-05-11 04:20:00|1704.47|1697.37|1701.74|1694.64|1705.37|1698.27|1701.32|1694.22|742
1746937500000|2025-05-11 04:25:00|1701.88|1694.78|1700.19|1693.09|1703.13|1696.03|1699.25|1692.15|717
1746937800000|2025-05-11 04:30:00|1700.1|1693|1696.41|1689.31|1701.04|1693.94|1693.06|1685.96|753
1746938100000|2025-05-11 04:35:00|1696.32|1689.22|1694.26|1687.16|1698|1690.9|1693.04|1685.94|702
1746938400000|2025-05-11 04:40:00|1694.23|1687.13|1698.87|1691.77|1698.91|1691.81|1693.51|1686.41|453
1746938700000|2025-05-11 04:45:00|1699.02|1691.92|1701.67|1694.57|1702.05|1694.95|1697.81|1690.71|615
1746939000000|2025-05-11 04:50:00|1701.63|1694.53|1703.28|1696.18|1704.68|1697.58|1699.23|1692.13|644
1746939300000|2025-05-11 04:55:00|1703.29|1696.19|1703.98|1696.88|1704.54|1697.44|1702.48|1695.38|717
1746939600000|2025-05-11 05:00:00|1703.89|1696.79|1703.73|1696.63|1705.97|1698.87|1701.76|1694.66|646
1746939900000|2025-05-11 05:05:00|1703.62|1696.52|1700.44|1693.34|1703.62|1696.52|1700.03|1692.93|438
1746940200000|2025-05-11 05:10:00|1700.68|1693.58|1703.46|1696.36|1704.05|1696.95|1700.05|1692.95|486
1746940500000|2025-05-11 05:15:00|1703.47|1696.37|1700.05|1692.95|1703.47|1696.37|1700.05|1692.95|528
1746940800000|2025-05-11 05:20:00|1700.17|1693.07|1699.75|1692.65|1702.94|1695.84|1699.33|1692.23|491
1746941100000|2025-05-11 05:25:00|1699.65|1692.55|1697.18|1690.08|1702.18|1695.08|1695.6|1688.5|737
1746941400000|2025-05-11 05:30:00|1697.08|1689.98|1701.79|1694.69|1701.93|1694.83|1695.68|1688.58|539
1746941700000|2025-05-11 05:35:00|1701.83|1694.73|1698.09|1690.99|1703.31|1696.21|1696.75|1689.65|739
1746942000000|2025-05-11 05:40:00|1698|1690.9|1702.38|1695.28|1702.39|1695.29|1696.8|1689.7|421
1746942300000|2025-05-11 05:45:00|1702.39|1695.29|1699.8|1692.7|1703.55|1696.45|1699.72|1692.62|540
1746942600000|2025-05-11 05:50:00|1699.77|1692.67|1698.15|1691.05|1700.48|1693.38|1694.84|1687.74|653
1746942900000|2025-05-11 05:55:00|1698.13|1691.03|1692.14|1685.04|1698.81|1691.71|1692.08|1684.98|677
1746943200000|2025-05-11 06:00:00|1692.28|1685.18|1688.29|1681.19|1693.26|1686.16|1685.06|1677.96|669
1746943500000|2025-05-11 06:05:00|1688.19|1681.09|1686.86|1679.76|1688.67|1681.57|1679.55|1672.45|641
1746943800000|2025-05-11 06:10:00|1686.81|1679.71|1685.23|1678.13|1686.86|1679.76|1682.72|1675.62|628
1746944100000|2025-05-11 06:15:00|1685.25|1678.15|1691.01|1683.91|1691.01|1683.91|1684.5|1677.4|225
1746944400000|2025-05-11 06:20:00|1691|1683.9|1693.41|1686.31|1693.41|1686.31|1689.33|1682.23|307
1746944700000|2025-05-11 06:25:00|1693.32|1686.22|1693.55|1686.45|1694.07|1686.97|1692.84|1685.74|221
1746945000000|2025-05-11 06:30:00|1693.2|1686.1|1693.7|1686.6|1693.87|1686.77|1690.21|1683.11|590
1746945300000|2025-05-11 06:35:00|1693.73|1686.63|1684.98|1677.88|1693.73|1686.63|1684.46|1677.36|623
1746945600000|2025-05-11 06:40:00|1684.96|1677.86|1674.38|1667.28|1684.96|1677.86|1672.91|1665.81|560
1746945900000|2025-05-11 06:45:00|1674.28|1667.18|1662.26|1655.16|1676.04|1668.94|1662.23|1655.13|689
1746946200000|2025-05-11 06:50:00|1662.23|1655.13|1668.74|1661.64|1668.74|1661.64|1661.85|1654.75|412
1746946500000|2025-05-11 06:55:00|1669.24|1662.14|1670.58|1663.48|1671.85|1664.75|1669.24|1662.14|358
1746946800000|2025-05-11 07:00:00|1670.56|1663.46|1663.4|1656.3|1670.72|1663.62|1661.71|1654.61|619
1746947100000|2025-05-11 07:05:00|1663.48|1656.38|1652.09|1644.99|1663.84|1656.74|1651.12|1644.02|810
1746947400000|2025-05-11 07:10:00|1652.05|1644.95|1660.98|1653.88|1660.98|1653.88|1652.05|1644.95|531
1746947700000|2025-05-11 07:15:00|1660.9|1653.8|1657.49|1650.39|1660.98|1653.88|1654.75|1647.65|669
1746948000000|2025-05-11 07:20:00|1657.48|1650.38|1662.21|1655.11|1662.61|1655.51|1655.52|1648.42|671
1746948300000|2025-05-11 07:25:00|1662.25|1655.15|1657.62|1650.52|1665.36|1658.26|1655.65|1648.55|643
1746948600000|2025-05-11 07:30:00|1657.63|1650.53|1655.34|1648.24|1660.57|1653.47|1653.62|1646.52|794
1746948900000|2025-05-11 07:35:00|1655.38|1648.28|1653.09|1645.99|1661.57|1654.47|1652.7|1645.6|773
1746949200000|2025-05-11 07:40:00|1652.93|1645.83|1635.09|1627.99|1653.91|1646.81|1635.09|1627.99|689
1746949500000|2025-05-11 07:45:00|1635.27|1628.17|1647.41|1640.31|1647.41|1640.31|1635.22|1628.12|475
1746949800000|2025-05-11 07:50:00|1647.33|1640.23|1650.73|1643.63|1650.73|1643.63|1641.75|1634.65|527
1746950100000|2025-05-11 07:55:00|1650.74|1643.64|1649.03|1641.93|1653.62|1646.52|1648.21|1641.11|330
1746950400000|2025-05-11 08:00:00|1648.88|1641.78|1656.77|1649.67|1658.2|1651.1|1648.77|1641.67|558
1746950700000|2025-05-11 08:05:00|1656.79|1649.69|1658.77|1651.67|1658.8|1651.7|1653.42|1646.32|465
1746951000000|2025-05-11 08:10:00|1658.78|1651.68|1659.75|1652.65|1661.15|1654.05|1658|1650.9|405
1746951300000|2025-05-11 08:15:00|1659.78|1652.68|1660.2|1653.1|1663.03|1655.93|1658.81|1651.71|613
1746951600000|2025-05-11 08:20:00|1660.21|1653.11|1660.44|1653.34|1661.4|1654.3|1659.09|1651.99|581
1746951900000|2025-05-11 08:25:00|1660.42|1653.32|1652.63|1645.53|1660.78|1653.68|1652.57|1645.47|633
1746952200000|2025-05-11 08:30:00|1652.62|1645.52|1645.8|1638.7|1652.81|1645.71|1641.71|1634.61|712
1746952500000|2025-05-11 08:35:00|1645.82|1638.72|1646.64|1639.54|1652.24|1645.14|1645.82|1638.72|481
1746952800000|2025-05-11 08:40:00|1646.75|1639.65|1648.83|1641.73|1650.3|1643.2|1646.54|1639.44|531
1746953100000|2025-05-11 08:45:00|1649.26|1642.16|1643.46|1636.36|1651.06|1643.96|1642.65|1635.55|515
1746953400000|2025-05-11 08:50:00|1643.49|1636.39|1644.49|1637.39|1645.43|1638.33|1641.78|1634.68|520
1746953700000|2025-05-11 08:55:00|1644.66|1637.56|1643.25|1636.15|1645.31|1638.21|1642.71|1635.61|575
1746954000000|2025-05-11 09:00:00|1643.17|1636.07|1650.41|1643.31|1650.48|1643.38|1643.17|1636.07|379
1746954300000|2025-05-11 09:05:00|1650.14|1643.04|1656.44|1649.34|1656.44|1649.34|1650.07|1642.97|305
1746954600000|2025-05-11 09:10:00|1656.34|1649.24|1661.21|1654.11|1661.22|1654.12|1655.77|1648.67|339
1746954900000|2025-05-11 09:15:00|1661.18|1654.08|1662.14|1655.04|1663.43|1656.33|1656.88|1649.78|639
1746955200000|2025-05-11 09:20:00|1662.15|1655.05|1663.91|1656.81|1665.14|1658.04|1661.55|1654.45|728
1746955500000|2025-05-11 09:25:00|1663.93|1656.83|1665.16|1658.06|1665.34|1658.24|1663.61|1656.51|429
1746955800000|2025-05-11 09:30:00|1665.17|1658.07|1662.27|1655.17|1665.21|1658.11|1656.77|1649.67|675
1746956100000|2025-05-11 09:35:00|1662.15|1655.05|1660.45|1653.35|1662.63|1655.53|1659.89|1652.79|659
1746956400000|2025-05-11 09:40:00|1660.37|1653.27|1662.23|1655.13|1662.62|1655.52|1658.77|1651.67|688
1746956700000|2025-05-11 09:45:00|1662.03|1654.93|1665.8|1658.7|1666.03|1659.52|1660.71|1653.61|679
1746957000000|2025-05-11 09:50:00|1665.76|1658.66|1666.67|1659.57|1668.23|1661.13|1664.09|1656.99|713
1746957300000|2025-05-11 09:55:00|1666.65|1659.55|1663.56|1656.46|1666.82|1659.72|1663.54|1656.44|577
1746957600000|2025-05-11 10:00:00|1663.5|1656.4|1665.09|1657.99|1666.11|1659.01|1662.77|1655.67|574
1746957900000|2025-05-11 10:05:00|1665.06|1657.96|1663.55|1656.45|1665.7|1658.6|1661.99|1654.89|621
1746958200000|2025-05-11 10:10:00|1663.53|1656.43|1657.15|1650.05|1663.55|1656.45|1657.06|1649.96|720
1746958500000|2025-05-11 10:15:00|1657.19|1650.09|1656.29|1649.19|1657.49|1650.39|1652.96|1645.86|750
1746958800000|2025-05-11 10:20:00|1656.45|1649.35|1661.53|1654.43|1661.92|1654.82|1655.71|1648.61|412
1746959100000|2025-05-11 10:25:00|1661.52|1654.42|1664.31|1657.21|1664.31|1657.21|1660.66|1653.56|505
1746959400000|2025-05-11 10:30:00|1664.23|1657.13|1664.41|1657.31|1665.87|1658.77|1663.02|1655.92|438
1746959700000|2025-05-11 10:35:00|1664.42|1657.32|1661.21|1654.11|1664.43|1657.33|1660.32|1653.22|665
1746960000000|2025-05-11 10:40:00|1661.11|1654.01|1661.07|1653.97|1662.7|1655.6|1660.19|1653.09|733
1746960300000|2025-05-11 10:45:00|1661.03|1653.93|1662.99|1655.89|1662.99|1655.89|1660.63|1653.53|570
1746960600000|2025-05-11 10:50:00|1663.58|1656.48|1666.3|1659.2|1666.3|1659.2|1663.58|1656.48|278
1746960900000|2025-05-11 10:55:00|1666.22|1659.12|1668.29|1661.19|1668.67|1661.57|1666.22|1659.12|500
1746961200000|2025-05-11 11:00:00|1668.38|1661.28|1668.57|1661.47|1671.1|1664|1667.47|1660.37|539
1746961500000|2025-05-11 11:05:00|1668.65|1661.55|1667.68|1660.58|1669.68|1662.58|1666.96|1659.86|451
1746961800000|2025-05-11 11:10:00|1667.6|1660.5|1665.99|1658.89|1668.12|1661.02|1665.31|1658.21|443
1746962100000|2025-05-11 11:15:00|1666.13|1659.03|1666.36|1659.26|1667.41|1660.31|1665.44|1658.34|503
1746962400000|2025-05-11 11:20:00|1666.35|1659.25|1663.51|1656.41|1667.94|1660.84|1663.46|1656.36|346
1746962700000|2025-05-11 11:25:00|1663.58|1656.48|1665.89|1658.79|1666.81|1659.71|1660.82|1653.72|427
1746963000000|2025-05-11 11:30:00|1665.93|1658.83|1665.15|1658.05|1666.31|1659.21|1663.89|1656.79|432
1746963300000|2025-05-11 11:35:00|1665.12|1658.02|1663.64|1656.54|1665.12|1658.02|1663.55|1656.45|453
1746963600000|2025-05-11 11:40:00|1663.66|1656.56|1669.91|1662.81|1670.21|1663.11|1663.55|1656.45|548
1746963900000|2025-05-11 11:45:00|1669.8|1662.7|1669.09|1661.99|1671.5|1664.4|1666.41|1659.31|582
1746964200000|2025-05-11 11:50:00|1669.08|1661.98|1667.98|1660.88|1670.72|1663.62|1667.28|1660.18|455
1746964500000|2025-05-11 11:55:00|1668.01|1660.91|1670.88|1663.78|1672.79|1665.69|1666.85|1659.75|597
1746964800000|2025-05-11 12:00:00|1670.87|1663.77|1668.41|1661.31|1670.88|1663.78|1666.75|1659.65|514
1746965100000|2025-05-11 12:05:00|1668.48|1661.38|1671.24|1664.14|1673.61|1666.51|1668.24|1661.14|418
1746965400000|2025-05-11 12:10:00|1671.31|1664.21|1671.31|1664.21|1672.55|1665.45|1670.29|1663.19|552
1746965700000|2025-05-11 12:15:00|1671.3|1664.2|1664.61|1657.51|1671.33|1664.23|1664.45|1657.35|578
1746966000000|2025-05-11 12:20:00|1664.63|1657.53|1670.68|1663.58|1670.68|1663.58|1663.59|1656.49|131
1746966300000|2025-05-11 12:25:00|1670.96|1663.86|1672.25|1665.15|1673.55|1668.41|1670.96|1663.86|88
1746966600000|2025-05-11 12:30:00|1672.09|1664.99|1668.62|1661.52|1672.09|1664.99|1664.84|1657.74|142
1746966900000|2025-05-11 12:35:00|1668.46|1661.36|1668.81|1661.71|1668.81|1661.71|1666.5|1659.4|133
1746967200000|2025-05-11 12:40:00|1668.66|1661.56|1670.29|1663.19|1674.62|1666.38|1663.81|1656.71|164
1746967500000|2025-05-11 12:45:00|1673.82|1666.74|1675.46|1668.36|1679.97|1669.74|1668.58|1661.48|153
1746967800000|2025-05-11 12:50:00|1675.3|1668.2|1677.69|1670.59|1678.39|1671.29|1674.71|1667.61|74
1746968100000|2025-05-11 12:55:00|1677.62|1670.52|1675.55|1668.45|1677.62|1670.52|1675.12|1668.02|33
1746968400000|2025-05-11 13:00:00|1675.63|1668.53|1681.64|1674.54|1682.39|1675.29|1675.63|1668.53|56
1746968700000|2025-05-11 13:05:00|1681.38|1674.28|1684.94|1677.84|1684.94|1677.84|1680.89|1673.79|81
1746969000000|2025-05-11 13:10:00|1685.26|1678.16|1684.3|1677.2|1691.19|1681.86|1684.26|1677.16|87
1746969300000|2025-05-11 13:15:00|1684.2|1677.1|1685.81|1678.71|1701.98|1682.83|1683.43|1676.33|152
1746969600000|2025-05-11 13:20:00|1685.85|1678.75|1681.3|1674.2|1690.33|1681.81|1681.3|1674.2|199
1746969900000|2025-05-11 13:25:00|1681.26|1674.16|1673.51|1666.41|1681.26|1674.16|1670.8|1663.7|198
1746970200000|2025-05-11 13:30:00|1673.19|1666.09|1665.39|1658.29|1673.19|1666.09|1659.62|1652.52|602
1746970500000|2025-05-11 13:35:00|1665.35|1658.25|1674.85|1667.75|1689.43|1667.78|1663.41|1656.31|358
1746970800000|2025-05-11 13:40:00|1674.72|1667.62|1666.63|1659.53|1674.89|1667.62|1663.66|1656.56|284
1746971100000|2025-05-11 13:45:00|1666.36|1659.26|1663.04|1655.94|1669.51|1662.41|1658.76|1651.66|508
1746971400000|2025-05-11 13:50:00|1663.03|1655.93|1664.37|1657.27|1679.79|1661.36|1661.39|1654.29|407
1746971700000|2025-05-11 13:55:00|1664.34|1657.24|1647.75|1640.65|1664.34|1657.24|1647.04|1639.94|474
1746972000000|2025-05-11 14:00:00|1647.95|1640.85|1658.63|1651.53|1658.65|1651.55|1647.95|1640.85|662
1746972300000|2025-05-11 14:05:00|1658.62|1651.52|1660.96|1653.86|1662.5|1655.4|1655|1647.9|527
1746972600000|2025-05-11 14:10:00|1660.97|1653.87|1659.17|1652.07|1662.48|1655.38|1658.24|1651.14|494
1746972900000|2025-05-11 14:15:00|1659.16|1652.06|1662.13|1655.03|1663.2|1656.1|1653.73|1646.63|519
1746973200000|2025-05-11 14:20:00|1662.41|1655.31|1666.48|1659.38|1666.61|1659.51|1658.55|1651.45|362
1746973500000|2025-05-11 14:25:00|1666.49|1659.39|1662.03|1654.93|1668.85|1661.75|1660.78|1653.68|397
1746973800000|2025-05-11 14:30:00|1662.04|1654.94|1665.21|1658.11|1666.32|1659.22|1660.23|1653.13|382
1746974100000|2025-05-11 14:35:00|1665.17|1658.07|1670.1|1663|1670.1|1663|1663.16|1656.06|323
1746974400000|2025-05-11 14:40:00|1670.51|1663.41|1669.18|1662.08|1671.05|1663.95|1665.35|1658.25|342
1746974700000|2025-05-11 14:45:00|1669.16|1662.06|1669.21|1662.11|1675.12|1666.16|1666.69|1659.59|205
1746975000000|2025-05-11 14:50:00|1669.18|1662.08|1669.69|1662.59|1686.62|1664.57|1666.52|1659.42|114
1746975300000|2025-05-11 14:55:00|1669.53|1662.43|1670.32|1663.22|1673.67|1666.57|1668.35|1661.25|115
1746975600000|2025-05-11 15:00:00|1670.41|1663.31|1679.12|1672.02|1679.12|1672.02|1670.32|1663.22|136
1746975900000|2025-05-11 15:05:00|1679.22|1672.12|1682.2|1675.1|1686.24|1676.69|1679.22|1672.12|114
1746976200000|2025-05-11 15:10:00|1682.12|1675.02|1686.5|1679.4|1687.22|1680.12|1681.35|1674.25|102
1746976500000|2025-05-11 15:15:00|1686.92|1679.82|1685.67|1678.57|1688.84|1681.74|1685.08|1677.98|163
1746976800000|2025-05-11 15:20:00|1685.77|1678.67|1676.05|1668.95|1685.87|1678.77|1676.05|1668.95|244
1746977100000|2025-05-11 15:25:00|1675.89|1668.79|1671.42|1664.32|1678.21|1671.11|1670.5|1663.4|318
1746977400000|2025-05-11 15:30:00|1671.58|1664.48|1670.33|1663.23|1673.26|1666.16|1667.19|1660.09|482
1746977700000|2025-05-11 15:35:00|1670.27|1663.17|1671.21|1664.11|1694.49|1667.4|1667.36|1660.26|252
1746978000000|2025-05-11 15:40:00|1671.46|1664.36|1669.93|1662.83|1674.57|1667.47|1668.98|1661.88|264
1746978300000|2025-05-11 15:45:00|1669.92|1662.82|1667.04|1659.94|1676.52|1669.42|1665.74|1658.64|393
1746978600000|2025-05-11 15:50:00|1667.02|1659.92|1653.15|1646.05|1670.9|1663.8|1651.42|1644.32|450
1746978900000|2025-05-11 15:55:00|1653.16|1646.06|1667.59|1660.49|1675.81|1665.63|1650.98|1643.88|647
1746979200000|2025-05-11 16:00:00|1667.31|1660.21|1659.59|1652.49|1671.4|1664.3|1658.97|1651.87|669
1746979500000|2025-05-11 16:05:00|1659.62|1652.52|1653.68|1646.58|1660.22|1653.12|1649.16|1642.06|737
1746979800000|2025-05-11 16:10:00|1653.67|1646.57|1662.74|1655.64|1662.84|1655.74|1652.16|1645.06|558
1746980100000|2025-05-11 16:15:00|1662.64|1655.54|1668.71|1661.61|1668.88|1661.78|1653.62|1646.52|571
1746980400000|2025-05-11 16:20:00|1668.83|1661.73|1680.16|1673.06|1681.99|1674.89|1668.83|1661.73|314
1746980700000|2025-05-11 16:25:00|1680.35|1673.25|1682.06|1674.96|1683.12|1676.02|1679.06|1671.96|297
1746981000000|2025-05-11 16:30:00|1681.97|1674.87|1675.89|1668.79|1682.54|1675.44|1675.89|1668.79|483
1746981300000|2025-05-11 16:35:00|1675.7|1668.6|1674.31|1667.21|1676.05|1668.95|1670.7|1663.6|382
1746981600000|2025-05-11 16:40:00|1674.19|1667.09|1674.25|1667.15|1676.33|1669.23|1671.46|1664.36|233
1746981900000|2025-05-11 16:45:00|1673.79|1666.69|1667.69|1660.59|1673.79|1666.69|1666.65|1659.55|363
1746982200000|2025-05-11 16:50:00|1667.62|1660.52|1672.75|1665.65|1673.38|1666.28|1664.45|1657.35|493
1746982500000|2025-05-11 16:55:00|1672.68|1665.58|1674.69|1667.59|1675.81|1668.71|1672.68|1665.58|152
1746982800000|2025-05-11 17:00:00|1674.71|1667.61|1675.5|1668.4|1677.45|1670.35|1672|1664.9|381
1746983100000|2025-05-11 17:05:00|1675.41|1668.31|1676.34|1669.24|1679.3|1672.2|1670.37|1663.27|528
1746983400000|2025-05-11 17:10:00|1676.3|1669.2|1681.31|1674.21|1681.39|1674.29|1671.08|1663.98|408
1746983700000|2025-05-11 17:15:00|1681.36|1674.26|1686.09|1678.99|1686.32|1679.22|1677.68|1670.58|328
1746984000000|2025-05-11 17:20:00|1686.2|1679.1|1677.88|1670.78|1686.98|1679.88|1677.88|1670.78|383
1746984300000|2025-05-11 17:25:00|1677.73|1670.63|1679.24|1672.14|1680.07|1672.97|1676.37|1669.27|462
1746984600000|2025-05-11 17:30:00|1679.07|1671.97|1684.92|1677.82|1685.64|1678.54|1678.58|1671.48|435
1746984900000|2025-05-11 17:35:00|1685.06|1677.96|1684.34|1677.24|1690.27|1683.17|1683.85|1676.75|415
1746985200000|2025-05-11 17:40:00|1684.35|1677.25|1686.53|1679.43|1687.32|1680.22|1683.71|1676.61|236
1746985500000|2025-05-11 17:45:00|1686.54|1679.44|1691.51|1684.41|1691.51|1684.41|1683.88|1676.78|218
1746985800000|2025-05-11 17:50:00|1691.39|1684.29|1695.55|1688.45|1695.66|1688.56|1690.05|1682.95|130
1746986100000|2025-05-11 17:55:00|1695.39|1688.29|1693.95|1686.85|1696.77|1689.67|1692.73|1685.63|339
1746986400000|2025-05-11 18:00:00|1693.82|1686.72|1693.5|1686.4|1698.3|1691.2|1692.79|1685.69|370
1746986700000|2025-05-11 18:05:00|1693.45|1686.35|1688.72|1681.62|1694.09|1686.99|1686.72|1679.62|329
1746987000000|2025-05-11 18:10:00|1688.93|1681.83|1686.53|1679.43|1689.12|1682.02|1686.12|1679.02|386
1746987300000|2025-05-11 18:15:00|1686.52|1679.42|1691.4|1684.3|1691.44|1684.34|1682.63|1675.53|405
1746987600000|2025-05-11 18:20:00|1691.54|1684.44|1688.2|1681.1|1692.44|1685.34|1687.53|1680.43|259
1746987900000|2025-05-11 18:25:00|1688.19|1681.09|1682.98|1675.88|1688.5|1681.4|1682.44|1675.34|318
1746988200000|2025-05-11 18:30:00|1682.8|1675.7|1683.25|1676.15|1684.05|1676.95|1677.67|1670.57|532
1746988500000|2025-05-11 18:35:00|1683.22|1676.12|1700.7|1693.6|1701.86|1694.76|1681.55|1674.45|563
1746988800000|2025-05-11 18:40:00|1700.65|1693.55|1702.2|1695.1|1707.53|1700.43|1700.21|1693.11|366
1746989100000|2025-05-11 18:45:00|1702.23|1695.13|1707.92|1700.82|1710.16|1703.06|1702.16|1695.06|326
1746989400000|2025-05-11 18:50:00|1707.94|1700.84|1704.32|1697.22|1709.11|1702.01|1704.21|1697.11|378
1746989700000|2025-05-11 18:55:00|1704.41|1697.31|1700.1|1693|1707.97|1700.87|1700.08|1692.98|437
1746990000000|2025-05-11 19:00:00|1700.07|1692.97|1696.61|1689.51|1701.59|1694.49|1696.55|1689.45|433
1746990300000|2025-05-11 19:05:00|1696.58|1689.48|1695.83|1688.73|1699.9|1692.8|1693.5|1686.4|496
1746990600000|2025-05-11 19:10:00|1696.14|1689.04|1698.59|1691.49|1701.09|1693.99|1695.93|1688.83|504
1746990900000|2025-05-11 19:15:00|1698.67|1691.57|1698.19|1691.09|1701.25|1694.15|1696.19|1689.09|537
1746991200000|2025-05-11 19:20:00|1698.18|1691.08|1697.19|1690.09|1699.6|1692.5|1695.95|1688.85|389
1746991500000|2025-05-11 19:25:00|1697.21|1690.11|1703.95|1696.85|1704.44|1697.34|1696.76|1689.66|346
1746991800000|2025-05-11 19:30:00|1703.86|1696.76|1706.3|1699.2|1709.11|1702.01|1702.36|1695.26|394
1746992100000|2025-05-11 19:35:00|1706.48|1699.38|1705.48|1698.38|1707.79|1700.69|1704.37|1697.27|570
1746992400000|2025-05-11 19:40:00|1705.52|1698.42|1703.82|1696.72|1708.03|1700.93|1703.26|1696.16|532
1746992700000|2025-05-11 19:45:00|1704.24|1697.14|1703.48|1696.38|1706.31|1699.21|1701.98|1694.88|496
1746993000000|2025-05-11 19:50:00|1703.49|1696.39|1699.2|1692.1|1704.15|1697.05|1699.04|1691.94|466
1746993300000|2025-05-11 19:55:00|1699.21|1692.11|1699.36|1692.26|1701.48|1694.38|1696.43|1689.33|522
1746993600000|2025-05-11 20:00:00|1699.34|1692.24|1695.35|1688.25|1703.28|1696.18|1694.46|1687.36|571
1746993900000|2025-05-11 20:05:00|1695.39|1688.29|1693.25|1686.15|1698.42|1691.32|1690.5|1683.4|450
1746994200000|2025-05-11 20:10:00|1693.11|1686.01|1704.47|1697.37|1705.58|1698.48|1692.54|1685.44|464
1746994500000|2025-05-11 20:15:00|1704.19|1697.09|1703.01|1695.91|1704.22|1697.12|1698.56|1691.46|560
1746994800000|2025-05-11 20:20:00|1702.96|1695.86|1698.73|1691.63|1703.99|1696.89|1698.47|1691.37|623
1746995100000|2025-05-11 20:25:00|1698.68|1691.58|1700.28|1693.18|1701.9|1694.8|1696.96|1689.86|486
1746995400000|2025-05-11 20:30:00|1700.32|1693.22|1701.62|1694.52|1701.64|1694.54|1695.37|1688.27|631
1746995700000|2025-05-11 20:35:00|1701.74|1694.64|1702.28|1695.18|1704.1|1697|1700.39|1693.29|583
1746996000000|2025-05-11 20:40:00|1702.26|1695.16|1697.46|1690.36|1702.26|1695.16|1697.46|1690.36|493
1746996300000|2025-05-11 20:45:00|1697.68|1690.58|1699.71|1692.61|1699.82|1692.72|1694.16|1687.06|623
1746996600000|2025-05-11 20:50:00|1699.63|1692.53|1697.07|1689.97|1700.83|1693.73|1696.13|1689.03|542
1746996900000|2025-05-11 20:55:00|1697|1689.9|1699.22|1692.12|1700.97|1693.87|1695.93|1688.83|628
1746997200000|2025-05-11 21:00:00|1699.13|1692.03|1699.98|1692.88|1702.03|1694.93|1698.29|1691.19|610
1746997500000|2025-05-11 21:05:00|1700.06|1692.96|1691.95|1684.85|1701.15|1694.05|1691.37|1684.27|603
1746997800000|2025-05-11 21:10:00|1691.91|1684.81|1692.25|1685.15|1692.9|1685.8|1690.5|1683.4|628
1746998100000|2025-05-11 21:15:00|1691.93|1684.83|1700.99|1693.89|1703.08|1695.98|1691.93|1684.83|632
1746998400000|2025-05-11 21:20:00|1701.03|1693.93|1700.04|1692.94|1701.4|1694.3|1696.92|1689.82|389
1746998700000|2025-05-11 21:25:00|1699.38|1692.28|1699.34|1692.24|1701.77|1694.67|1698.99|1691.89|267
1746999000000|2025-05-11 21:30:00|1699.35|1692.25|1701.01|1693.91|1701.02|1693.92|1698.31|1691.21|232
1746999300000|2025-05-11 21:35:00|1701.02|1693.92|1704.94|1697.84|1708.49|1701.39|1700.99|1693.89|162
1746999600000|2025-05-11 21:40:00|1704.95|1697.85|1703.27|1696.17|1704.95|1697.85|1701.61|1694.51|193
1746999900000|2025-05-11 21:45:00|1703.28|1696.18|1707.39|1700.29|1707.4|1700.3|1703.07|1695.97|152
1747000200000|2025-05-11 21:50:00|1707.38|1700.28|1710.44|1703.34|1710.47|1703.37|1707.38|1700.28|116
1747000500000|2025-05-11 21:55:00|1710.43|1703.33|1710.59|1703.49|1710.9|1703.8|1707.44|1700.34|180
1747000800000|2025-05-11 22:00:00|1710.92|1703.82|1705.61|1698.51|1718.55|1711.45|1705.61|1698.51|330
1747001100000|2025-05-11 22:05:00|1705.56|1698.46|1708.06|1700.96|1712.9|1705.8|1700.72|1693.62|629
1747001400000|2025-05-11 22:10:00|1707.61|1700.51|1711.45|1704.35|1712.4|1705.3|1705.21|1698.11|705
1747001700000|2025-05-11 22:15:00|1711.29|1704.19|1709.87|1702.77|1711.66|1704.56|1705.91|1698.81|517
1747002000000|2025-05-11 22:20:00|1709.63|1702.53|1707.46|1700.36|1715.77|1708.67|1707.34|1700.24|351
1747002300000|2025-05-11 22:25:00|1707.31|1700.21|1704.06|1696.96|1707.31|1700.21|1703|1695.9|553
1747002600000|2025-05-11 22:30:00|1703.91|1696.81|1703.73|1696.63|1706.25|1699.15|1702.25|1695.15|577
1747002900000|2025-05-11 22:35:00|1703.77|1696.67|1697.27|1690.17|1703.77|1696.67|1695.02|1687.92|771
1747003200000|2025-05-11 22:40:00|1697.26|1690.16|1691.49|1684.39|1697.98|1690.88|1691.42|1684.32|487
1747003500000|2025-05-11 22:45:00|1691.46|1684.36|1694.16|1687.06|1694.59|1687.49|1690.58|1683.48|338
1747003800000|2025-05-11 22:50:00|1694.88|1687.78|1696.12|1689.02|1696.13|1689.03|1694.55|1687.45|254
1747004100000|2025-05-11 22:55:00|1696.06|1688.96|1700.92|1693.82|1701.05|1693.95|1696.06|1688.96|184
1747004400000|2025-05-11 23:00:00|1700.98|1693.88|1705.82|1698.72|1705.82|1698.72|1700.79|1693.69|218
1747004700000|2025-05-11 23:05:00|1705.98|1698.88|1706|1698.9|1707.76|1700.66|1704.56|1697.46|473
1747005000000|2025-05-11 23:10:00|1706.11|1699.01|1702.07|1694.97|1706.11|1699.01|1701.36|1694.26|620
1747005300000|2025-05-11 23:15:00|1702.41|1695.31|1705.89|1698.79|1706.97|1699.87|1702.15|1695.05|563
1747005600000|2025-05-11 23:20:00|1705.86|1698.76|1702.01|1694.91|1706.52|1699.42|1699.34|1692.24|569
1747005900000|2025-05-11 23:25:00|1702.02|1694.92|1702.27|1695.17|1705.52|1698.42|1701.4|1694.3|498
1747006200000|2025-05-11 23:30:00|1702.43|1695.33|1699.06|1691.96|1702.72|1695.62|1697.38|1690.28|664
1747006500000|2025-05-11 23:35:00|1699.02|1691.92|1702.93|1695.83|1703.08|1695.98|1697.49|1690.39|577
1747006800000|2025-05-11 23:40:00|1703.09|1695.99|1708.2|1701.1|1708.2|1701.1|1702.24|1695.14|481
1747007100000|2025-05-11 23:45:00|1708.83|1701.73|1708.83|1701.73|1712.97|1705.87|1708.05|1700.95|336
1747007400000|2025-05-11 23:50:00|1708.81|1701.71|1704.78|1697.68|1709.72|1702.62|1704.54|1697.44|548
1747007700000|2025-05-11 23:55:00|1704.73|1697.63|1713.95|1706.85|1713.95|1706.85|1703.41|1696.31|555
1747008000000|2025-05-12 00:00:00|1714.09|1706.99|1715.44|1708.34|1718.67|1711.57|1711.32|1704.22|580
1747008300000|2025-05-12 00:05:00|1715.43|1708.33|1715.11|1708.01|1719.45|1712.35|1714.45|1707.35|677
1747008600000|2025-05-12 00:10:00|1715.15|1708.05|1719.45|1712.35|1719.45|1712.35|1709.74|1702.64|560
1747008900000|2025-05-12 00:15:00|1719.4|1712.3|1716.53|1709.43|1723.13|1716.03|1716.09|1708.99|576
1747009200000|2025-05-12 00:20:00|1716.63|1709.53|1719.42|1712.32|1723.55|1716.45|1716.52|1709.42|663
1747009500000|2025-05-12 00:25:00|1719.39|1712.29|1726.52|1719.42|1726.52|1719.42|1719.24|1712.14|413
1747009800000|2025-05-12 00:30:00|1726.53|1719.43|1732.98|1725.88|1737.09|1729.99|1726.53|1719.43|567
1747010100000|2025-05-12 00:35:00|1733.05|1725.95|1729.63|1722.53|1736.36|1729.26|1728.67|1721.57|819
1747010400000|2025-05-12 00:40:00|1729.61|1722.51|1721.64|1714.54|1733.6|1726.5|1720.24|1713.14|669
1747010700000|2025-05-12 00:45:00|1721.77|1714.67|1721.86|1714.76|1722.1|1715|1717.18|1710.08|788
1747011000000|2025-05-12 00:50:00|1721.87|1714.77|1724.52|1717.42|1724.52|1717.42|1717.75|1710.65|628
1747011300000|2025-05-12 00:55:00|1724.14|1717.04|1721.87|1714.77|1724.52|1717.42|1720.56|1713.46|573
1747011600000|2025-05-12 01:00:00|1721.85|1714.75|1727.98|1720.88|1728.38|1721.28|1720.09|1712.99|666
1747011900000|2025-05-12 01:05:00|1728.08|1720.98|1734.98|1727.88|1737.71|1730.61|1728.08|1720.98|737
1747012200000|2025-05-12 01:10:00|1734.85|1727.75|1729.79|1722.69|1737.28|1730.18|1729.63|1722.53|655
1747012500000|2025-05-12 01:15:00|1729.87|1722.77|1721.08|1713.98|1732.72|1725.62|1720.34|1713.24|637
1747012800000|2025-05-12 01:20:00|1721.01|1713.91|1715.89|1708.79|1721.5|1714.4|1714.58|1707.48|739
1747013100000|2025-05-12 01:25:00|1715.86|1708.76|1706.9|1699.8|1716.5|1709.4|1706.69|1699.59|574
1747013400000|2025-05-12 01:30:00|1707.3|1700.2|1697.97|1690.87|1707.81|1700.71|1697.97|1690.87|462
1747013700000|2025-05-12 01:35:00|1698.49|1691.39|1693.23|1686.13|1698.95|1691.85|1683.65|1676.55|691
1747014000000|2025-05-12 01:40:00|1693.25|1686.15|1701.67|1694.57|1701.67|1694.57|1692.91|1685.81|599
1747014300000|2025-05-12 01:45:00|1701.61|1694.51|1699.32|1692.22|1701.82|1694.72|1696.39|1689.29|665
1747014600000|2025-05-12 01:50:00|1699.31|1692.21|1703.28|1696.18|1703.28|1696.18|1696.01|1688.91|509
1747014900000|2025-05-12 01:55:00|1703.79|1696.69|1700.53|1693.43|1706.17|1699.07|1699.71|1692.61|378
1747015200000|2025-05-12 02:00:00|1700.62|1693.52|1706.39|1699.29|1706.98|1699.88|1698.69|1691.59|560
1747015500000|2025-05-12 02:05:00|1706.35|1699.25|1707.31|1700.21|1707.53|1700.43|1702.16|1695.06|594
1747015800000|2025-05-12 02:10:00|1707.42|1700.32|1702.75|1695.65|1709.43|1702.33|1701.47|1694.37|845
1747016100000|2025-05-12 02:15:00|1703.04|1695.94|1712.95|1705.85|1713.02|1705.92|1698.65|1691.55|623
1747016400000|2025-05-12 02:20:00|1712.94|1705.84|1713.02|1705.92|1717.68|1710.58|1712.57|1705.47|722
1747016700000|2025-05-12 02:25:00|1712.76|1705.66|1711.17|1704.07|1712.86|1705.76|1708.73|1701.63|772
1747017000000|2025-05-12 02:30:00|1710.99|1703.89|1714.73|1707.63|1721.52|1714.42|1710.99|1703.89|780
1747017300000|2025-05-12 02:35:00|1714.72|1707.62|1712.49|1705.39|1715.82|1708.72|1709.53|1702.43|673
1747017600000|2025-05-12 02:40:00|1712.54|1705.44|1711.48|1704.38|1712.84|1705.74|1708.78|1701.68|697
1747017900000|2025-05-12 02:45:00|1711.4|1704.3|1708.76|1701.66|1717.77|1710.67|1708.76|1701.66|569
1747018200000|2025-05-12 02:50:00|1708.67|1701.57|1710.34|1703.24|1711.31|1704.21|1706.39|1699.29|751
1747018500000|2025-05-12 02:55:00|1710.38|1703.28|1711.87|1704.77|1711.94|1704.84|1704.24|1697.14|653
1747018800000|2025-05-12 03:00:00|1711.74|1704.64|1707.13|1700.03|1711.81|1704.71|1704.9|1697.8|761
1747019100000|2025-05-12 03:05:00|1707.11|1700.01|1703.74|1696.64|1707.11|1700.01|1699.55|1692.45|591
1747019400000|2025-05-12 03:10:00|1703.69|1696.59|1706.88|1699.78|1709.17|1702.07|1698.87|1691.77|414
1747019700000|2025-05-12 03:15:00|1706.91|1699.81|1709.18|1702.08|1709.5|1702.4|1701.7|1694.6|663
1747020000000|2025-05-12 03:20:00|1709.17|1702.07|1717.76|1710.66|1718.15|1711.05|1709|1701.9|370
1747020300000|2025-05-12 03:25:00|1717.82|1710.72|1713.32|1706.22|1720.63|1713.53|1712.81|1705.71|657
1747020600000|2025-05-12 03:30:00|1713.37|1706.27|1716.71|1709.61|1716.97|1709.87|1713.31|1706.21|710
1747020900000|2025-05-12 03:35:00|1716.54|1709.44|1713.65|1706.55|1717.93|1710.83|1711.52|1704.42|641
1747021200000|2025-05-12 03:40:00|1713.57|1706.47|1714.04|1706.94|1717.6|1710.5|1711.73|1704.63|537
1747021500000|2025-05-12 03:45:00|1713.81|1706.71|1713.11|1706.01|1717.38|1710.28|1711.67|1704.57|761
1747021800000|2025-05-12 03:50:00|1713.1|1706|1716.12|1709.02|1719.33|1712.23|1712.81|1705.71|333
1747022100000|2025-05-12 03:55:00|1716.14|1709.04|1719.17|1712.07|1719.17|1712.07|1713.96|1706.86|599
1747022400000|2025-05-12 04:00:00|1719.15|1712.05|1715.25|1708.15|1719.6|1712.5|1714.8|1707.7|710
1747022700000|2025-05-12 04:05:00|1715.3|1708.2|1715.4|1708.3|1716.91|1709.81|1713.21|1706.11|703
1747023000000|2025-05-12 04:10:00|1715.43|1708.33|1723.29|1716.19|1725.39|1718.29|1714.21|1707.11|464
1747023300000|2025-05-12 04:15:00|1723.28|1716.18|1722.25|1715.15|1726.69|1719.59|1721.87|1714.77|677
1747023600000|2025-05-12 04:20:00|1722.39|1715.29|1720.6|1713.5|1723.64|1716.54|1719.44|1712.34|722
1747023900000|2025-05-12 04:25:00|1720.56|1713.46|1715.41|1708.31|1720.88|1713.78|1711.95|1704.85|735
1747024200000|2025-05-12 04:30:00|1715.59|1708.49|1713.79|1706.69|1716.7|1709.6|1711.23|1704.13|775
1747024500000|2025-05-12 04:35:00|1713.82|1706.72|1717.41|1710.31|1721.56|1714.46|1713.8|1706.7|372
1747024800000|2025-05-12 04:40:00|1717.45|1710.35|1721.98|1714.88|1723.23|1716.13|1716.16|1709.06|648
1747025100000|2025-05-12 04:45:00|1722.01|1714.91|1724.98|1717.88|1725.03|1717.93|1719.48|1712.38|805
1747025400000|2025-05-12 04:50:00|1725.02|1717.92|1726.92|1719.82|1730.09|1722.99|1724.97|1717.87|529
1747025700000|2025-05-12 04:55:00|1727.2|1720.1|1725.17|1718.07|1729.36|1722.26|1725.14|1718.04|544
1747026000000|2025-05-12 05:00:00|1725.2|1718.1|1724.31|1717.21|1727.43|1720.33|1722.91|1715.81|721
1747026300000|2025-05-12 05:05:00|1724.36|1717.26|1720.19|1713.09|1724.41|1717.31|1719.89|1712.79|678
1747026600000|2025-05-12 05:10:00|1720.18|1713.08|1720.86|1713.76|1722.07|1714.97|1715.57|1708.47|678
1747026900000|2025-05-12 05:15:00|1720.91|1713.81|1719.18|1712.08|1722.2|1715.1|1715.19|1708.09|718
1747027200000|2025-05-12 05:20:00|1719.17|1712.07|1714.61|1707.51|1719.32|1712.22|1710.3|1703.2|741
1747027500000|2025-05-12 05:25:00|1714.54|1707.44|1709.61|1702.51|1714.54|1707.44|1708.78|1701.68|777
1747027800000|2025-05-12 05:30:00|1709.57|1702.47|1705.25|1698.15|1713.39|1706.29|1704.17|1697.07|718
1747028100000|2025-05-12 05:35:00|1705.19|1698.09|1706.17|1699.07|1709.36|1702.26|1704.38|1697.28|675
1747028400000|2025-05-12 05:40:00|1706.18|1699.08|1711.83|1704.73|1713.29|1706.19|1706.18|1699.08|638
1747028700000|2025-05-12 05:45:00|1711.7|1704.6|1711.49|1704.39|1713.52|1706.42|1709.67|1702.57|648
1747029000000|2025-05-12 05:50:00|1711.4|1704.3|1704.45|1697.35|1712.65|1705.55|1704.17|1697.07|757
1747029300000|2025-05-12 05:55:00|1704.39|1697.29|1704.58|1697.48|1705.06|1697.96|1702.14|1695.04|550
1747029600000|2025-05-12 06:00:00|1704.56|1697.46|1704.5|1697.4|1705.06|1697.96|1699.11|1692.01|694
1747029900000|2025-05-12 06:05:00|1704.51|1697.41|1709.86|1702.76|1710.52|1703.42|1703.52|1696.42|675
1747030200000|2025-05-12 06:10:00|1709.77|1702.67|1706.88|1699.78|1709.77|1702.67|1705.44|1698.34|678
1747030500000|2025-05-12 06:15:00|1706.87|1699.77|1706.07|1698.97|1707.04|1699.94|1700.6|1693.5|704
1747030800000|2025-05-12 06:20:00|1706.03|1698.93|1713.18|1706.08|1713.64|1706.54|1705.96|1698.86|312
1747031100000|2025-05-12 06:25:00|1713.43|1706.33|1716.32|1709.22|1716.92|1709.82|1713.22|1706.12|561
1747031400000|2025-05-12 06:30:00|1716.34|1709.24|1719.89|1712.79|1719.89|1712.79|1715.26|1708.16|482
1747031700000|2025-05-12 06:35:00|1719.88|1712.78|1721.94|1714.84|1722.48|1715.38|1719.09|1711.99|599
1747032000000|2025-05-12 06:40:00|1722.06|1714.96|1723.7|1716.6|1723.7|1716.6|1721.31|1714.21|543
1747032300000|2025-05-12 06:45:00|1723.79|1716.69|1731.41|1724.31|1732.25|1725.15|1723.79|1716.69|225
1747032600000|2025-05-12 06:50:00|1731.34|1724.24|1730.51|1723.41|1733.61|1726.51|1728.92|1721.82|618
1747032900000|2025-05-12 06:55:00|1730.37|1723.27|1734.15|1727.05|1734.8|1727.7|1730.37|1723.27|258
1747033200000|2025-05-12 07:00:00|1734.06|1726.96|1758.85|1751.75|1758.85|1751.75|1734.06|1726.96|808
1747033500000|2025-05-12 07:05:00|1759.03|1751.93|1753.41|1746.31|1766.06|1758.96|1751.75|1744.65|614
1747033800000|2025-05-12 07:10:00|1753.45|1746.35|1763.65|1756.55|1763.65|1756.55|1753.45|1746.35|752
1747034100000|2025-05-12 07:15:00|1764.17|1757.07|1763.47|1756.37|1766.06|1758.96|1757.24|1750.14|772
1747034400000|2025-05-12 07:20:00|1763.43|1756.33|1778.55|1771.45|1778.55|1771.45|1762.23|1755.13|425
1747034700000|2025-05-12 07:25:00|1778.54|1771.44|1783.64|1776.54|1788.55|1781.45|1777.64|1770.54|585
1747035000000|2025-05-12 07:30:00|1783.63|1776.53|1788.8|1781.7|1799.48|1792.38|1779.45|1772.35|858
1747035300000|2025-05-12 07:35:00|1788.79|1781.69|1780.75|1773.65|1789.64|1782.54|1778.36|1771.26|799
1747035600000|2025-05-12 07:40:00|1780.66|1773.56|1767.76|1760.66|1780.66|1773.56|1761.23|1754.13|719
1747035900000|2025-05-12 07:45:00|1767.82|1760.72|1750.53|1743.43|1768.85|1761.75|1741.89|1734.79|761
1747036200000|2025-05-12 07:50:00|1750.58|1743.48|1756.42|1749.32|1761.66|1754.56|1748.16|1741.06|664
1747036500000|2025-05-12 07:55:00|1756.38|1749.28|1754.27|1747.17|1756.48|1749.38|1743.24|1736.14|608
1747036800000|2025-05-12 08:00:00|1754.29|1747.19|1744.52|1737.42|1754.66|1747.56|1740.96|1733.86|839
1747037100000|2025-05-12 08:05:00|1744.56|1737.46|1742.49|1735.39|1744.61|1737.51|1736.9|1729.8|753
1747037400000|2025-05-12 08:10:00|1742.53|1735.43|1736.64|1729.54|1742.95|1735.85|1729.59|1722.49|721
1747037700000|2025-05-12 08:15:00|1736.72|1729.62|1745.32|1738.22|1745.32|1738.22|1733.57|1726.47|664
1747038000000|2025-05-12 08:20:00|1745.27|1738.17|1730.83|1723.73|1745.29|1738.19|1729.59|1722.49|764
1747038300000|2025-05-12 08:25:00|1730.85|1723.75|1734.86|1727.76|1735.93|1728.83|1727.83|1720.73|800
1747038600000|2025-05-12 08:30:00|1734.85|1727.75|1740.81|1733.71|1741.17|1734.07|1731.85|1724.75|626
1747038900000|2025-05-12 08:35:00|1740.84|1733.74|1746.31|1739.21|1747.07|1739.97|1738.58|1731.48|625
1747039200000|2025-05-12 08:40:00|1746.49|1739.39|1754.42|1747.32|1754.42|1747.32|1743.92|1736.82|599
1747039500000|2025-05-12 08:45:00|1754.34|1747.24|1757.75|1750.65|1758.75|1751.65|1751.2|1744.1|598
1747039800000|2025-05-12 08:50:00|1757.83|1750.73|1762.59|1755.49|1764.82|1757.72|1757.74|1750.64|534
1747040100000|2025-05-12 08:55:00|1762.57|1755.47|1761.84|1754.74|1763.94|1756.84|1758.69|1751.59|538
1747040400000|2025-05-12 09:00:00|1761.89|1754.79|1751.57|1744.47|1766.05|1758.95|1751.34|1744.24|582
1747040700000|2025-05-12 09:05:00|1751.7|1744.6|1751.77|1744.67|1757.54|1750.44|1751.58|1744.48|502
1747041000000|2025-05-12 09:10:00|1751.87|1744.77|1749.83|1742.73|1752.97|1745.87|1749.56|1742.46|679
1747041300000|2025-05-12 09:15:00|1750.19|1743.09|1749.49|1740.69|1755.13|1746.45|1748.56|1739.76|708
1747041600000|2025-05-12 09:20:00|1749.38|1740.58|1750.92|1742.12|1752.61|1743.81|1746.68|1737.88|620
1747041900000|2025-05-12 09:25:00|1750.89|1742.09|1750.3|1741.5|1752.37|1743.57|1745.57|1736.77|704
1747042200000|2025-05-12 09:30:00|1750.28|1741.48|1744.46|1735.66|1750.35|1741.55|1742.56|1733.76|739
1747042500000|2025-05-12 09:35:00|1744.45|1735.65|1745.55|1736.75|1746.6|1737.8|1739.51|1730.71|645
1747042800000|2025-05-12 09:40:00|1745.47|1736.67|1746.03|1737.23|1746.14|1737.34|1740.06|1731.26|699
1747043100000|2025-05-12 09:45:00|1746.14|1737.34|1738.11|1729.31|1746.34|1737.54|1737.37|1728.57|582
1747043400000|2025-05-12 09:50:00|1738.15|1729.35|1740.36|1731.56|1742.33|1733.53|1736.96|1728.16|710
1747043700000|2025-05-12 09:55:00|1738.51|1729.71|1739.08|1730.28|1741|1732.2|1737.86|1729.06|669
1747044000000|2025-05-12 10:00:00|1739.12|1730.32|1735.81|1727.01|1743.22|1734.42|1731.49|1722.69|757
1747044300000|2025-05-12 10:05:00|1735.89|1727.09|1734.55|1725.75|1743.18|1734.38|1732.83|1724.03|878
1747044600000|2025-05-12 10:10:00|1734.47|1725.67|1739.74|1730.94|1741.17|1732.37|1732.69|1723.89|781
1747044900000|2025-05-12 10:15:00|1739.7|1730.9|1737.12|1728.32|1743.79|1734.99|1735.96|1727.16|809
1747045200000|2025-05-12 10:20:00|1737.2|1728.4|1732.24|1723.44|1738.37|1729.57|1731.38|1722.58|681
1747045500000|2025-05-12 10:25:00|1732.14|1723.34|1735.26|1726.46|1735.53|1726.73|1722.8|1714|417
1747045800000|2025-05-12 10:30:00|1734.95|1726.15|1738.01|1729.21|1738.01|1729.21|1730.67|1721.87|610
1747046100000|2025-05-12 10:35:00|1737.3|1728.5|1741.78|1732.98|1741.78|1732.98|1736.89|1728.09|455
1747046400000|2025-05-12 10:40:00|1741.82|1733.02|1734.87|1726.07|1742.97|1734.17|1734.07|1725.27|625
1747046700000|2025-05-12 10:45:00|1734.86|1726.06|1737.11|1728.31|1738.59|1729.79|1733.2|1724.4|520
1747047000000|2025-05-12 10:50:00|1736.96|1728.16|1738.13|1729.33|1738.48|1729.68|1735.19|1726.39|634
1747047300000|2025-05-12 10:55:00|1738.06|1729.26|1742.29|1733.49|1742.93|1734.13|1738.06|1729.26|512
1747047600000|2025-05-12 11:00:00|1741.98|1733.18|1740.92|1732.12|1743.79|1734.99|1739.34|1730.54|783
1747047900000|2025-05-12 11:05:00|1740.75|1731.95|1746.53|1737.73|1747.21|1738.41|1739.97|1731.17|651
1747048200000|2025-05-12 11:10:00|1746.51|1737.71|1746.91|1738.11|1749.05|1740.25|1743.12|1734.32|744
1747048500000|2025-05-12 11:15:00|1746.79|1737.99|1741.32|1732.52|1747.26|1738.46|1739.73|1730.93|756
1747048800000|2025-05-12 11:20:00|1741.33|1732.53|1737.1|1728.3|1741.33|1732.53|1732.32|1723.52|613
1747049100000|2025-05-12 11:25:00|1737.11|1728.31|1737.96|1729.16|1743.14|1734.34|1735.11|1726.31|627
1747049400000|2025-05-12 11:30:00|1737.97|1729.17|1738.17|1729.37|1738.17|1729.37|1732.22|1723.42|726
1747049700000|2025-05-12 11:35:00|1738.1|1729.3|1743.72|1734.92|1744.11|1735.31|1737.89|1729.09|586
1747050000000|2025-05-12 11:40:00|1743.67|1734.87|1729.53|1720.73|1743.98|1735.18|1729.22|1720.42|742
1747050300000|2025-05-12 11:45:00|1729.57|1720.77|1725.82|1717.02|1735.21|1726.41|1723.73|1714.93|748
1747050600000|2025-05-12 11:50:00|1726.02|1717.22|1722.65|1713.85|1729.41|1720.61|1716.65|1707.85|786
1747050900000|2025-05-12 11:55:00|1722.55|1713.75|1717.63|1708.83|1723.72|1714.92|1715.64|1706.84|701
1747051200000|2025-05-12 12:00:00|1717.59|1708.79|1723.88|1715.08|1724.34|1715.54|1716.4|1707.6|577
1747051500000|2025-05-12 12:05:00|1724.19|1715.39|1728.53|1719.73|1729.64|1720.84|1720.25|1711.45|680
1747051800000|2025-05-12 12:10:00|1728.47|1719.67|1732.06|1723.26|1732.38|1723.58|1725.9|1717.1|693
1747052100000|2025-05-12 12:15:00|1732.17|1723.37|1730.12|1721.32|1732.17|1723.37|1727.77|1718.97|719
1747052400000|2025-05-12 12:20:00|1730.13|1721.33|1740.57|1731.77|1741.27|1732.47|1729.02|1720.22|544
1747052700000|2025-05-12 12:25:00|1740.31|1731.51|1744.47|1735.67|1745.78|1736.98|1738.62|1729.82|653
1747053000000|2025-05-12 12:30:00|1744.43|1735.63|1738.77|1729.97|1744.81|1736.01|1736.64|1727.84|849
1747053300000|2025-05-12 12:35:00|1738.82|1730.02|1749.08|1740.28|1749.34|1740.54|1735.84|1727.04|835
1747053600000|2025-05-12 12:40:00|1748.25|1739.45|1752.08|1743.28|1752.08|1743.28|1742.25|1733.45|558
1747053900000|2025-05-12 12:45:00|1751.98|1743.18|1749.28|1740.48|1752.08|1743.28|1744.4|1735.6|715
1747054200000|2025-05-12 12:50:00|1749.18|1740.38|1748.17|1739.37|1749.28|1740.48|1744.78|1735.98|663
1747054500000|2025-05-12 12:55:00|1748.1|1739.3|1741.29|1732.49|1748.78|1739.98|1741.03|1732.23|528
1747054800000|2025-05-12 13:00:00|1741.3|1732.5|1740.7|1731.9|1744.68|1735.88|1737.94|1729.14|690
1747055100000|2025-05-12 13:05:00|1740.72|1731.92|1738.5|1729.7|1743.78|1734.98|1735.13|1726.33|695
1747055400000|2025-05-12 13:10:00|1738.51|1729.71|1753.78|1744.98|1753.91|1745.11|1738.48|1729.68|594
1747055700000|2025-05-12 13:15:00|1753.89|1745.09|1756.17|1747.37|1761.41|1752.61|1752.75|1743.95|826
1747056000000|2025-05-12 13:20:00|1756.35|1747.55|1751.91|1743.11|1759.05|1750.25|1749.66|1740.86|807
1747056300000|2025-05-12 13:25:00|1751.82|1743.02|1746.72|1737.92|1756.06|1747.26|1746.7|1737.9|829
1747056600000|2025-05-12 13:30:00|1746.46|1737.66|1746.5|1737.7|1754.28|1745.48|1739.58|1730.78|995
1747056900000|2025-05-12 13:35:00|1746.43|1737.63|1735.32|1726.52|1747.54|1738.74|1731.13|1722.33|864
1747057200000|2025-05-12 13:40:00|1735.36|1726.56|1733.79|1724.99|1740.17|1731.37|1726.03|1717.23|924
1747057500000|2025-05-12 13:45:00|1733.84|1725.04|1735.31|1726.51|1738.76|1729.96|1730|1721.2|826
1747057800000|2025-05-12 13:50:00|1735.42|1726.62|1744.16|1735.36|1754.23|1745.43|1734.96|1726.16|790
1747058100000|2025-05-12 13:55:00|1744.1|1735.3|1743.01|1734.21|1744.58|1735.78|1738.67|1729.87|837
1747058400000|2025-05-12 14:00:00|1743.04|1734.24|1746.55|1737.75|1748.78|1739.98|1736.47|1727.67|818
1747058700000|2025-05-12 14:05:00|1746.23|1737.43|1750.85|1742.05|1753.87|1745.07|1744.32|1735.52|808
1747059000000|2025-05-12 14:10:00|1750.94|1742.14|1742.31|1733.51|1751.32|1742.52|1741.99|1733.19|916
1747059300000|2025-05-12 14:15:00|1742.27|1733.47|1742.79|1733.99|1751.03|1742.23|1739.67|1730.87|861
1747059600000|2025-05-12 14:20:00|1742.87|1734.07|1729.4|1720.6|1745.96|1737.16|1729.4|1720.6|840
1747059900000|2025-05-12 14:25:00|1728.53|1719.73|1703.55|1694.75|1729.75|1720.95|1698.8|1690|899
1747060200000|2025-05-12 14:30:00|1703.81|1695.01|1711.29|1702.49|1713.87|1705.07|1690.06|1681.26|982
1747060500000|2025-05-12 14:35:00|1711.12|1702.32|1717.87|1709.07|1718.46|1709.66|1706.58|1697.78|887
1747060800000|2025-05-12 14:40:00|1718.01|1709.21|1722.81|1714.01|1724.4|1715.6|1717.96|1709.16|674
1747061100000|2025-05-12 14:45:00|1722.59|1713.79|1710.09|1701.29|1722.59|1713.79|1708.2|1699.4|786
1747061400000|2025-05-12 14:50:00|1710.19|1701.39|1697.02|1688.22|1711.18|1702.38|1696.08|1687.28|864
1747061700000|2025-05-12 14:55:00|1696.6|1687.8|1694.79|1685.99|1701.33|1692.53|1692.29|1683.49|802
1747062000000|2025-05-12 15:00:00|1694.61|1685.81|1677.51|1668.71|1702.63|1693.83|1675.56|1666.76|793
1747062300000|2025-05-12 15:05:00|1677.86|1669.06|1687.48|1678.68|1694.09|1685.29|1676.71|1667.91|908
1747062600000|2025-05-12 15:10:00|1687.67|1678.87|1694.92|1686.12|1697.11|1688.31|1684.49|1675.69|734
1747062900000|2025-05-12 15:15:00|1694.88|1686.08|1700.76|1691.96|1702.93|1694.13|1690.52|1681.72|570
1747063200000|2025-05-12 15:20:00|1700.66|1691.86|1697.12|1688.32|1704.9|1696.1|1695.5|1686.7|731
1747063500000|2025-05-12 15:25:00|1697.06|1688.26|1699.62|1690.82|1705.14|1696.34|1695.67|1686.87|734
1747063800000|2025-05-12 15:30:00|1699.67|1690.87|1701.91|1693.11|1705.27|1696.47|1695.44|1686.64|761
1747064100000|2025-05-12 15:35:00|1701.85|1693.05|1692.79|1683.99|1703.56|1694.76|1692.61|1683.81|839
1747064400000|2025-05-12 15:40:00|1692.59|1683.79|1691.65|1682.85|1695.42|1686.62|1688.55|1679.75|884
1747064700000|2025-05-12 15:45:00|1691.52|1682.72|1684.52|1675.72|1694.21|1685.41|1684.52|1675.72|818
1747065000000|2025-05-12 15:50:00|1684.48|1675.68|1692.76|1683.96|1692.8|1684|1683.91|1675.11|779
1747065300000|2025-05-12 15:55:00|1692.77|1683.97|1687.44|1678.64|1694.25|1685.45|1684.66|1675.86|847
1747065600000|2025-05-12 16:00:00|1687.52|1678.72|1683.61|1674.81|1695.4|1686.6|1683.14|1674.34|897
1747065900000|2025-05-12 16:05:00|1683.55|1674.75|1683.34|1674.54|1687.11|1678.31|1677.62|1668.82|875
1747066200000|2025-05-12 16:10:00|1683.39|1674.59|1690.45|1681.65|1690.45|1681.65|1679.85|1671.05|850
1747066500000|2025-05-12 16:15:00|1690.69|1681.89|1698.1|1689.3|1698.64|1689.84|1690.69|1681.89|621
1747066800000|2025-05-12 16:20:00|1698.17|1689.37|1700.37|1691.57|1702.54|1693.74|1695.28|1686.48|823
1747067100000|2025-05-12 16:25:00|1699.87|1691.07|1699.05|1690.25|1701.99|1693.19|1697.86|1689.06|767
1747067400000|2025-05-12 16:30:00|1699.18|1690.38|1701.17|1692.37|1704.63|1695.83|1698.25|1689.45|610
1747067700000|2025-05-12 16:35:00|1701.28|1692.48|1693.37|1684.57|1701.67|1692.87|1693.37|1684.57|768
1747068000000|2025-05-12 16:40:00|1693.36|1684.56|1699.13|1690.33|1700.66|1691.86|1692.47|1683.67|590
1747068300000|2025-05-12 16:45:00|1699.28|1690.48|1704.75|1695.95|1705.28|1696.48|1699.24|1690.44|356
1747068600000|2025-05-12 16:50:00|1704.83|1696.03|1703.1|1694.3|1705.42|1696.62|1700.35|1691.55|767
1747068900000|2025-05-12 16:55:00|1703.02|1694.22|1698.77|1689.97|1704.29|1695.49|1698.21|1689.41|669
1747069200000|2025-05-12 17:00:00|1698.81|1690.01|1701.64|1692.84|1701.64|1692.84|1696.69|1687.89|462
1747069500000|2025-05-12 17:05:00|1701.65|1692.85|1704.78|1695.98|1706.96|1698.16|1701.5|1692.7|362
1747069800000|2025-05-12 17:10:00|1704.66|1695.86|1698.92|1690.12|1704.66|1695.86|1698.3|1689.5|565
1747070100000|2025-05-12 17:15:00|1698.83|1690.03|1695.58|1686.78|1699.27|1690.47|1695.28|1686.48|497
1747070400000|2025-05-12 17:20:00|1695.5|1686.7|1689.46|1680.66|1695.52|1686.72|1685.41|1676.61|512
1747070700000|2025-05-12 17:25:00|1689.27|1680.47|1693.72|1684.92|1694.33|1685.53|1686.5|1677.7|617
1747071000000|2025-05-12 17:30:00|1693.69|1684.89|1691.83|1683.03|1694.47|1685.67|1691.4|1682.6|608
1747071300000|2025-05-12 17:35:00|1691.9|1683.1|1687.34|1678.54|1693.03|1684.23|1687.12|1678.32|800
1747071600000|2025-05-12 17:40:00|1687.37|1678.57|1681.12|1672.32|1687.46|1678.66|1680.77|1671.97|674
1747071900000|2025-05-12 17:45:00|1681.22|1672.42|1670.69|1661.89|1686.73|1677.93|1669.15|1660.35|791
1747072200000|2025-05-12 17:50:00|1670.67|1661.87|1675.08|1666.28|1675.19|1666.39|1668.56|1659.76|657
1747072500000|2025-05-12 17:55:00|1675.11|1666.31|1674.8|1666|1677.61|1668.81|1670.07|1661.27|832
1747072800000|2025-05-12 18:00:00|1675.16|1666.36|1677.56|1668.76|1680.15|1671.35|1673.47|1664.67|766
1747073100000|2025-05-12 18:05:00|1677.57|1668.77|1654.46|1645.66|1678.03|1669.23|1654.02|1645.22|869
1747073400000|2025-05-12 18:10:00|1654.41|1645.61|1657.82|1649.02|1663.41|1654.61|1652.7|1643.9|718
1747073700000|2025-05-12 18:15:00|1658.4|1649.6|1667.79|1658.99|1669.55|1660.75|1658.11|1649.31|492
1747074000000|2025-05-12 18:20:00|1668.25|1659.45|1656.52|1647.72|1668.51|1659.71|1656.23|1647.43|651
1747074300000|2025-05-12 18:25:00|1656.5|1647.7|1643.62|1634.82|1658.6|1649.8|1640.67|1631.87|571
1747074600000|2025-05-12 18:30:00|1643.54|1634.74|1638.1|1629.3|1649.98|1641.18|1636.32|1627.52|893
1747074900000|2025-05-12 18:35:00|1638.52|1629.72|1643.49|1634.69|1646.65|1637.85|1638.52|1629.72|870
1747075200000|2025-05-12 18:40:00|1643.44|1634.64|1640.28|1631.48|1648.74|1639.94|1637.25|1628.45|779
1747075500000|2025-05-12 18:45:00|1640.29|1631.49|1610.73|1601.93|1644.89|1636.09|1608.8|1600|786
1747075800000|2025-05-12 18:50:00|1610.74|1601.94|1631.26|1622.46|1631.4|1622.6|1610.74|1601.94|884
1747076100000|2025-05-12 18:55:00|1631.24|1622.44|1631.65|1622.85|1639.63|1630.83|1630.75|1621.95|770
1747076400000|2025-05-12 19:00:00|1632.29|1623.49|1646.27|1637.47|1647.79|1638.99|1627.7|1618.9|831
1747076700000|2025-05-12 19:05:00|1646.23|1637.43|1651.34|1642.54|1653.28|1644.48|1645.91|1637.11|598
1747077000000|2025-05-12 19:10:00|1650.55|1641.75|1649.98|1641.18|1653.13|1644.33|1645.22|1636.42|703
1747077300000|2025-05-12 19:15:00|1649.82|1641.02|1657.35|1648.55|1659.58|1650.78|1649.82|1641.02|388
1747077600000|2025-05-12 19:20:00|1657.31|1648.51|1658.09|1649.29|1660.61|1651.81|1654.27|1645.47|624
1747077900000|2025-05-12 19:25:00|1658.05|1649.25|1652.2|1643.4|1658.4|1649.6|1650.36|1641.56|543
1747078200000|2025-05-12 19:30:00|1652.24|1643.44|1653.94|1645.14|1658.01|1649.21|1652.2|1643.4|577
1747078500000|2025-05-12 19:35:00|1653.61|1644.81|1649.37|1640.57|1654.25|1645.45|1649.35|1640.55|630
1747078800000|2025-05-12 19:40:00|1649.41|1640.61|1642.89|1634.09|1649.41|1640.61|1641.65|1632.85|534
1747079100000|2025-05-12 19:45:00|1643.07|1634.27|1650.65|1641.85|1650.9|1642.1|1643.07|1634.27|515
1747079400000|2025-05-12 19:50:00|1650.66|1641.86|1648.41|1639.61|1652.63|1643.83|1648.38|1639.58|358
1747079700000|2025-05-12 19:55:00|1648.12|1639.32|1657.62|1648.82|1657.62|1648.82|1647.15|1638.35|537
1747080000000|2025-05-12 20:00:00|1657.15|1648.35|1649.74|1640.94|1659.64|1650.84|1648.48|1639.68|605
1747080300000|2025-05-12 20:05:00|1649.82|1641.02|1645.83|1637.03|1652.37|1643.57|1645.33|1636.53|693
1747080600000|2025-05-12 20:10:00|1645.81|1637.01|1648.25|1639.45|1648.45|1639.65|1644.36|1635.56|546
1747080900000|2025-05-12 20:15:00|1648.51|1639.71|1655.44|1646.64|1655.64|1646.84|1648.32|1639.52|523
1747081200000|2025-05-12 20:20:00|1655.48|1646.68|1657.93|1649.13|1657.93|1649.13|1651.57|1642.77|512
1747081500000|2025-05-12 20:25:00|1657.76|1648.96|1662.29|1653.49|1662.29|1653.49|1657.58|1648.78|339
1747081800000|2025-05-12 20:30:00|1662.89|1654.09|1667.56|1658.76|1667.56|1658.76|1661.04|1652.24|578
1747082100000|2025-05-12 20:35:00|1667.43|1658.63|1672.42|1663.62|1672.42|1663.62|1666.1|1657.3|295
1747082400000|2025-05-12 20:40:00|1672.24|1663.44|1669.55|1660.75|1672.42|1663.62|1668.38|1659.58|332
1747082700000|2025-05-12 20:45:00|1669.57|1660.77|1665.45|1656.65|1670.59|1661.79|1664.37|1655.57|484
1747083000000|2025-05-12 20:50:00|1665.8|1657|1674.07|1665.27|1674.83|1666.03|1664.45|1655.65|342
1747083300000|2025-05-12 20:55:00|1674.11|1665.31|1666.33|1657.53|1675.28|1666.48|1666.15|1657.35|631
1747083600000|2025-05-12 21:00:00|1666.67|1657.87|1669.45|1660.65|1670.99|1662.19|1665.21|1656.41|575
1747083900000|2025-05-12 21:05:00|1669.23|1660.43|1668.94|1660.14|1669.31|1660.51|1664.85|1656.05|762
1747084200000|2025-05-12 21:10:00|1668.95|1660.15|1670.39|1661.59|1672.4|1663.6|1668.52|1659.72|588
1747084500000|2025-05-12 21:15:00|1670.4|1661.6|1669.41|1660.61|1674.05|1665.25|1668.11|1659.31|644
1747084800000|2025-05-12 21:20:00|1669.46|1660.66|1668.87|1660.07|1670.13|1661.33|1666.89|1658.09|454
1747085100000|2025-05-12 21:25:00|1668.45|1659.65|1663.78|1654.98|1670.71|1661.91|1663.11|1654.31|308
1747085400000|2025-05-12 21:30:00|1663.75|1654.95|1668.88|1660.08|1669.15|1660.35|1663.46|1654.66|210
1747085700000|2025-05-12 21:35:00|1668.89|1660.09|1674.58|1665.78|1674.58|1665.78|1668.36|1659.56|273
1747086000000|2025-05-12 21:40:00|1674.61|1665.81|1674.27|1665.47|1674.65|1665.85|1672.98|1664.18|213
1747086300000|2025-05-12 21:45:00|1674.28|1665.48|1673.76|1664.96|1674.4|1665.6|1672.2|1663.4|177
1747086600000|2025-05-12 21:50:00|1673.42|1664.62|1675.4|1666.6|1675.44|1666.64|1671.97|1663.17|170
1747086900000|2025-05-12 21:55:00|1675.6|1666.8|1675.4|1666.6|1678.39|1669.59|1673.66|1664.86|123
1747087200000|2025-05-12 22:00:00|1675.39|1666.59|1675.29|1666.49|1675.71|1666.91|1669.47|1660.67|338
1747087500000|2025-05-12 22:05:00|1675.33|1666.53|1676.82|1668.02|1679.76|1670.96|1674.87|1666.07|285
1747087800000|2025-05-12 22:10:00|1676.32|1667.52|1674.07|1665.27|1676.81|1668.01|1673.57|1664.77|651
1747088100000|2025-05-12 22:15:00|1674.02|1665.22|1674.16|1665.36|1676.87|1668.07|1673.26|1664.46|505
1747088400000|2025-05-12 22:20:00|1674.06|1665.26|1675.36|1666.56|1676.92|1668.12|1673.74|1664.94|608
1747088700000|2025-05-12 22:25:00|1675.32|1666.52|1675.28|1666.48|1678.83|1670.03|1674.24|1665.44|578
1747089000000|2025-05-12 22:30:00|1675.4|1666.6|1680.68|1671.88|1680.68|1671.88|1674.7|1665.9|442
1747089300000|2025-05-12 22:35:00|1680.4|1671.6|1683.12|1674.32|1684.18|1675.38|1680.24|1671.44|403
1747089600000|2025-05-12 22:40:00|1683.23|1674.43|1680.83|1672.03|1684.37|1675.57|1679.2|1670.4|658
1747089900000|2025-05-12 22:45:00|1680.63|1671.83|1684.94|1676.14|1685.46|1676.66|1680.3|1671.5|520
1747090200000|2025-05-12 22:50:00|1684.9|1676.1|1680.25|1671.45|1684.9|1676.1|1679.78|1670.98|602
1747090500000|2025-05-12 22:55:00|1680.24|1671.44|1677.31|1668.51|1680.28|1671.48|1676.82|1668.02|512
1747090800000|2025-05-12 23:00:00|1677.38|1668.58|1680.82|1672.02|1681.11|1672.31|1676.37|1667.57|354
1747091100000|2025-05-12 23:05:00|1681.01|1672.21|1679.98|1671.18|1681.2|1672.4|1677.23|1668.43|633
1747091400000|2025-05-12 23:10:00|1679.84|1671.04|1678.08|1669.28|1680.4|1671.6|1677.32|1668.52|605
1747091700000|2025-05-12 23:15:00|1678.11|1669.31|1681.48|1672.68|1681.48|1672.68|1677.99|1669.19|667
1747092000000|2025-05-12 23:20:00|1681.59|1672.79|1685.4|1676.6|1686.8|1678|1681.13|1672.33|428
1747092300000|2025-05-12 23:25:00|1685.37|1676.57|1686.23|1677.43|1686.69|1677.89|1684.38|1675.58|509
1747092600000|2025-05-12 23:30:00|1686.18|1677.38|1679.94|1671.14|1686.78|1677.98|1679.42|1670.62|628
1747092900000|2025-05-12 23:35:00|1679.83|1671.03|1677.86|1669.06|1680.2|1671.4|1677.31|1668.51|449
1747093200000|2025-05-12 23:40:00|1677.9|1669.1|1677.8|1669|1679.61|1670.81|1677.05|1668.25|509
1747093500000|2025-05-12 23:45:00|1677.81|1669.01|1679.36|1670.56|1679.36|1670.56|1677.23|1668.43|420
1747093800000|2025-05-12 23:50:00|1678.98|1670.18|1678.1|1669.3|1681.42|1672.62|1677.24|1668.44|617
1747094100000|2025-05-12 23:55:00|1678.06|1669.26|1678|1669.2|1678.06|1669.26|1675.98|1667.18|290
1747094400000|2025-05-13 00:00:00|1677.87|1669.07|1673.25|1664.45|1678.42|1669.62|1673.25|1664.45|671
1747094700000|2025-05-13 00:05:00|1673.15|1664.35|1673.15|1664.35|1678.7|1669.9|1673.15|1664.35|615
1747095000000|2025-05-13 00:10:00|1673.25|1664.45|1666.25|1657.45|1673.33|1664.53|1664.91|1656.11|643
1747095300000|2025-05-13 00:15:00|1666.24|1657.44|1668.72|1659.92|1670.4|1661.6|1660.97|1652.17|763
1747095600000|2025-05-13 00:20:00|1668.66|1659.86|1667.31|1658.51|1669.53|1660.73|1661.47|1652.67|818
1747095900000|2025-05-13 00:25:00|1667.38|1658.58|1664.27|1655.47|1667.94|1659.14|1659.84|1651.04|780
1747096200000|2025-05-13 00:30:00|1664.34|1655.54|1660.13|1651.33|1664.81|1656.01|1658.95|1650.15|503
1747096500000|2025-05-13 00:35:00|1660.2|1651.4|1658.85|1650.05|1661.2|1652.4|1655.4|1646.6|620
1747096800000|2025-05-13 00:40:00|1658.77|1649.97|1652.52|1643.72|1659.83|1651.03|1652.2|1643.4|546
1747097100000|2025-05-13 00:45:00|1652.55|1643.75|1658.59|1649.79|1659.02|1650.22|1652.41|1643.61|591
1747097400000|2025-05-13 00:50:00|1658.55|1649.75|1659.4|1650.6|1659.6|1650.8|1653.36|1644.56|703
1747097700000|2025-05-13 00:55:00|1659.41|1650.61|1651.47|1642.67|1659.57|1650.77|1651.08|1642.28|537
1747098000000|2025-05-13 01:00:00|1651.43|1642.63|1658.86|1650.06|1658.86|1650.06|1651.4|1642.6|591
1747098300000|2025-05-13 01:05:00|1659.15|1650.35|1651.08|1642.28|1661.65|1652.85|1651.08|1642.28|742
1747098600000|2025-05-13 01:10:00|1650.67|1641.87|1650.31|1641.51|1655.37|1646.57|1644.76|1635.96|588
1747098900000|2025-05-13 01:15:00|1650.35|1641.55|1651.74|1642.94|1655.02|1646.22|1648.62|1639.82|781
1747099200000|2025-05-13 01:20:00|1651.88|1643.08|1656.41|1647.61|1656.47|1647.67|1648.31|1639.51|742
1747099500000|2025-05-13 01:25:00|1656.31|1647.51|1645.9|1637.1|1656.47|1647.67|1645.9|1637.1|826
1747099800000|2025-05-13 01:30:00|1645.86|1637.06|1649.56|1640.76|1649.56|1640.76|1641.96|1633.16|604
1747100100000|2025-05-13 01:35:00|1649.41|1640.61|1639.35|1630.55|1649.41|1640.61|1635.78|1626.98|839
1747100400000|2025-05-13 01:40:00|1639.32|1630.52|1639.12|1630.32|1640.42|1631.62|1634.7|1625.9|792
1747100700000|2025-05-13 01:45:00|1639.01|1630.21|1642.43|1633.63|1642.79|1633.99|1635.18|1626.38|597
1747101000000|2025-05-13 01:50:00|1642.44|1633.64|1646.1|1637.3|1646.1|1637.3|1642.19|1633.39|549
1747101300000|2025-05-13 01:55:00|1646.59|1637.79|1643.21|1634.41|1648.54|1639.74|1643.18|1634.38|454
1747101600000|2025-05-13 02:00:00|1643.2|1634.4|1640.03|1631.23|1648.16|1639.36|1638.38|1629.58|818
1747101900000|2025-05-13 02:05:00|1639.91|1631.11|1645.79|1636.99|1649.93|1641.13|1633.68|1624.88|813
1747102200000|2025-05-13 02:10:00|1645.77|1636.97|1629.91|1621.11|1645.99|1637.19|1627.29|1618.49|848
1747102500000|2025-05-13 02:15:00|1629.43|1620.63|1620.33|1611.53|1632.13|1623.33|1618.7|1609.9|716
1747102800000|2025-05-13 02:20:00|1620.6|1611.8|1626.3|1617.5|1626.3|1617.5|1616.38|1607.58|613
1747103100000|2025-05-13 02:25:00|1626.59|1617.79|1639.77|1630.97|1639.77|1630.97|1626.59|1617.79|436
1747103400000|2025-05-13 02:30:00|1639.73|1630.93|1631.76|1622.96|1639.77|1630.97|1630.2|1621.4|845
1747103700000|2025-05-13 02:35:00|1631.54|1622.74|1628.87|1620.07|1634.77|1625.97|1626.99|1618.19|811
1747104000000|2025-05-13 02:40:00|1628.91|1620.11|1627.55|1618.75|1634.08|1625.28|1626.76|1617.96|618
1747104300000|2025-05-13 02:45:00|1627.5|1618.7|1628.95|1620.15|1633.78|1624.98|1623.78|1614.98|849
1747104600000|2025-05-13 02:50:00|1628.69|1619.89|1631.69|1622.89|1633.31|1624.51|1624.38|1615.58|679
1747104900000|2025-05-13 02:55:00|1631.7|1622.9|1631.72|1622.92|1634.47|1625.67|1631.51|1622.71|463
1747105200000|2025-05-13 03:00:00|1631.66|1622.86|1627.2|1618.4|1636.72|1627.92|1627.18|1618.38|764
1747105500000|2025-05-13 03:05:00|1627.3|1618.5|1633.12|1624.32|1633.79|1624.99|1625.74|1616.94|804
1747105800000|2025-05-13 03:10:00|1633.13|1624.33|1637.54|1628.74|1639.77|1630.97|1633.13|1624.33|417
1747106100000|2025-05-13 03:15:00|1637.53|1628.73|1633.14|1624.34|1638.37|1629.57|1632.72|1623.92|618
1747106400000|2025-05-13 03:20:00|1633.15|1624.35|1625.51|1616.71|1634.94|1626.14|1625.28|1616.48|685
1747106700000|2025-05-13 03:25:00|1625.48|1616.68|1617.58|1608.78|1627.5|1618.7|1613.27|1604.47|663
1747107000000|2025-05-13 03:30:00|1617.68|1608.88|1619.36|1610.56|1620.94|1612.14|1613.39|1604.59|681
1747107300000|2025-05-13 03:35:00|1620.03|1611.23|1615.1|1606.3|1621.01|1612.21|1613.92|1605.12|687
1747107600000|2025-05-13 03:40:00|1615.12|1606.32|1620.12|1611.32|1620.19|1611.39|1614.84|1606.04|631
1747107900000|2025-05-13 03:45:00|1619.75|1610.95|1615.05|1606.25|1620.19|1611.39|1613.02|1604.22|821
1747108200000|2025-05-13 03:50:00|1615|1606.2|1614.89|1606.09|1615.52|1606.72|1610.65|1601.85|456
1747108500000|2025-05-13 03:55:00|1614.91|1606.11|1612.4|1603.6|1617.62|1608.82|1612.4|1603.6|469
1747108800000|2025-05-13 04:00:00|1611.78|1602.98|1615.37|1606.57|1615.37|1606.57|1608.51|1599.71|571
1747109100000|2025-05-13 04:05:00|1615.63|1606.83|1618.41|1609.61|1618.56|1609.76|1612.92|1604.12|729
1747109400000|2025-05-13 04:10:00|1618.46|1609.66|1619.99|1611.19|1623.47|1614.67|1616.88|1608.08|718
1747109700000|2025-05-13 04:15:00|1620.14|1611.34|1628.76|1619.96|1628.76|1619.96|1616.94|1608.14|733
1747110000000|2025-05-13 04:20:00|1628.63|1619.83|1630.54|1621.74|1630.54|1621.74|1627.68|1618.88|453
1747110300000|2025-05-13 04:25:00|1630.49|1621.69|1631.27|1622.47|1632.34|1623.54|1629.33|1620.53|565
1747110600000|2025-05-13 04:30:00|1631.26|1622.46|1636.57|1627.77|1636.88|1628.08|1630.81|1622.01|417
1747110900000|2025-05-13 04:35:00|1636.59|1627.79|1638.55|1629.75|1638.55|1629.75|1633.16|1624.36|688
1747111200000|2025-05-13 04:40:00|1638.46|1629.66|1638.24|1629.44|1638.93|1630.13|1636.19|1627.39|585
1747111500000|2025-05-13 04:45:00|1638.26|1629.46|1638.6|1629.8|1640.63|1631.83|1637.09|1628.29|630
1747111800000|2025-05-13 04:50:00|1638.53|1629.73|1642.2|1633.4|1643.43|1634.63|1637.29|1628.49|534
1747112100000|2025-05-13 04:55:00|1642.16|1633.36|1642.83|1634.03|1644.59|1635.79|1641.07|1632.27|584
1747112400000|2025-05-13 05:00:00|1642.97|1634.17|1640.62|1631.82|1642.97|1634.17|1639.22|1630.42|591
1747112700000|2025-05-13 05:05:00|1640.66|1631.86|1643.18|1634.38|1645.04|1636.24|1640.66|1631.86|515
1747113000000|2025-05-13 05:10:00|1643.2|1634.4|1643.23|1634.43|1645.88|1637.08|1642.77|1633.97|345
1747113300000|2025-05-13 05:15:00|1643.27|1634.47|1641.12|1632.32|1643.4|1634.6|1639.64|1630.84|638
1747113600000|2025-05-13 05:20:00|1641.05|1632.25|1640.4|1631.6|1641.72|1632.92|1638.53|1629.73|552
1747113900000|2025-05-13 05:25:00|1640.42|1631.62|1638.76|1629.96|1640.96|1632.16|1636.81|1628.01|587
1747114200000|2025-05-13 05:30:00|1638.74|1629.94|1628.87|1620.07|1638.94|1630.14|1628.87|1620.07|611
1747114500000|2025-05-13 05:35:00|1628.96|1620.16|1631|1622.2|1631.73|1622.93|1628.87|1620.07|477
1747114800000|2025-05-13 05:40:00|1631.08|1622.28|1629.91|1621.11|1632.04|1623.24|1628.87|1620.07|610
1747115100000|2025-05-13 05:45:00|1629.87|1621.07|1631.69|1622.89|1634.5|1625.7|1629.26|1620.46|494
1747115400000|2025-05-13 05:50:00|1631.6|1622.8|1633.84|1625.04|1633.93|1625.13|1630.08|1621.28|622
1747115700000|2025-05-13 05:55:00|1633.82|1625.02|1636.21|1627.41|1636.41|1627.61|1633.08|1624.28|503
1747116000000|2025-05-13 06:00:00|1636.18|1627.38|1641.76|1632.96|1641.76|1632.96|1636.18|1627.38|420
1747116300000|2025-05-13 06:05:00|1641.7|1632.9|1643.74|1634.94|1645.45|1636.65|1641.38|1632.58|385
1747116600000|2025-05-13 06:10:00|1643.81|1635.01|1650.15|1641.35|1650.15|1641.35|1643.55|1634.75|210
1747116900000|2025-05-13 06:15:00|1650.04|1641.24|1645.15|1636.35|1650.04|1641.24|1643.94|1635.14|572
1747117200000|2025-05-13 06:20:00|1645.14|1636.34|1643.11|1634.31|1645.14|1636.34|1641.68|1632.88|590
1747117500000|2025-05-13 06:25:00|1642.78|1633.98|1642.81|1634.01|1644.34|1635.54|1641.08|1632.28|554
1747117800000|2025-05-13 06:30:00|1642.85|1634.05|1644.21|1635.41|1644.46|1635.66|1641.62|1632.82|470
1747118100000|2025-05-13 06:35:00|1644.31|1635.51|1649.09|1640.29|1649.6|1640.8|1644.31|1635.51|578
1747118400000|2025-05-13 06:40:00|1648.98|1640.18|1649.23|1640.43|1649.95|1641.15|1647.83|1639.03|492
1747118700000|2025-05-13 06:45:00|1649.17|1640.37|1646.7|1637.9|1649.88|1641.08|1646.24|1637.44|458
1747119000000|2025-05-13 06:50:00|1646.66|1637.86|1643.41|1634.61|1646.66|1637.86|1643.16|1634.36|328
1747119300000|2025-05-13 06:55:00|1643.44|1634.64|1644.03|1635.23|1644.86|1636.06|1643.34|1634.54|304
1747119600000|2025-05-13 07:00:00|1644.07|1635.27|1649.21|1640.41|1649.27|1640.47|1643.56|1634.76|342
1747119900000|2025-05-13 07:05:00|1649.13|1640.33|1649.02|1640.22|1651.87|1643.07|1647.16|1638.36|410
1747120200000|2025-05-13 07:10:00|1648.87|1640.07|1651.09|1642.29|1652.1|1643.3|1648.87|1640.07|568
1747120500000|2025-05-13 07:15:00|1651.01|1642.21|1655.24|1646.44|1659.58|1650.78|1651.01|1642.21|367
1747120800000|2025-05-13 07:20:00|1655.27|1646.47|1651.65|1642.85|1657.06|1648.26|1650.87|1642.07|657
1747121100000|2025-05-13 07:25:00|1651.64|1642.84|1652.11|1643.31|1654.1|1645.3|1650.48|1641.68|561
1747121400000|2025-05-13 07:30:00|1652.1|1643.3|1653.3|1644.5|1653.44|1644.64|1649.5|1640.7|544
1747121700000|2025-05-13 07:35:00|1652.9|1644.1|1648.17|1639.37|1652.9|1644.1|1647.72|1638.92|491
1747122000000|2025-05-13 07:40:00|1648.15|1639.35|1647.98|1639.18|1649.48|1640.68|1647.71|1638.91|393
1747122300000|2025-05-13 07:45:00|1648.03|1639.23|1647.86|1639.06|1648.68|1639.88|1647.71|1638.91|343
1747122600000|2025-05-13 07:50:00|1647.85|1639.05|1648.02|1639.22|1649.37|1640.57|1647.37|1638.57|493
1747122900000|2025-05-13 07:55:00|1648.04|1639.24|1645.89|1637.09|1649.91|1641.11|1644.75|1635.95|552
1747123200000|2025-05-13 08:00:00|1645.93|1637.13|1653.18|1644.38|1653.57|1644.77|1645.93|1637.13|564
1747123500000|2025-05-13 08:05:00|1653.12|1644.32|1650.74|1641.94|1654.35|1645.55|1648.31|1639.51|637
1747123800000|2025-05-13 08:10:00|1650.61|1641.81|1652.21|1643.41|1652.78|1643.98|1649.35|1640.55|574
1747124100000|2025-05-13 08:15:00|1652.23|1643.43|1648.82|1640.02|1653.93|1645.13|1648.52|1639.72|655
1747124400000|2025-05-13 08:20:00|1648.81|1640.01|1644.39|1635.59|1648.82|1640.02|1641.75|1632.95|569
1747124700000|2025-05-13 08:25:00|1644.25|1635.45|1641.79|1632.99|1644.25|1635.45|1641.75|1632.95|503
1747125000000|2025-05-13 08:30:00|1641.81|1633.01|1644.7|1635.9|1644.81|1636.01|1641.75|1632.95|522
1747125300000|2025-05-13 08:35:00|1644.69|1635.89|1649.08|1640.28|1649.43|1640.63|1644.51|1635.71|259
1747125600000|2025-05-13 08:40:00|1649.12|1640.32|1647.97|1639.17|1651.29|1642.49|1647.19|1638.39|390
1747125900000|2025-05-13 08:45:00|1647.99|1639.19|1648.58|1639.78|1653.11|1644.31|1647.45|1638.65|302
1747126200000|2025-05-13 08:50:00|1648.61|1639.81|1648.14|1639.34|1648.87|1640.07|1646.15|1637.35|406
1747126500000|2025-05-13 08:55:00|1648.17|1639.37|1647.12|1638.32|1650.75|1641.95|1646.66|1637.86|383
1747126800000|2025-05-13 09:00:00|1647.13|1638.33|1649.56|1640.76|1653.54|1644.74|1646.32|1637.52|714
1747127100000|2025-05-13 09:05:00|1649.6|1640.8|1655.19|1646.39|1655.29|1646.49|1648.58|1639.78|709
1747127400000|2025-05-13 09:10:00|1655|1646.2|1655.13|1646.33|1655.42|1646.62|1652.81|1644.01|572
1747127700000|2025-05-13 09:15:00|1655.11|1646.31|1662.85|1654.05|1664.28|1655.48|1654.43|1645.63|362
1747128000000|2025-05-13 09:20:00|1662.83|1654.03|1661|1652.2|1666.61|1657.81|1660.94|1652.14|679
1747128300000|2025-05-13 09:25:00|1661.01|1652.21|1666.4|1657.6|1666.61|1657.81|1660.95|1652.15|478
1747128600000|2025-05-13 09:30:00|1666.48|1657.68|1665.03|1656.23|1667.56|1658.76|1662.11|1653.31|639
1747128900000|2025-05-13 09:35:00|1664.97|1656.17|1666.46|1657.66|1669.52|1660.72|1664.58|1655.78|617
1747129200000|2025-05-13 09:40:00|1666.44|1657.64|1663.36|1654.56|1667.96|1659.16|1662.57|1653.77|710
1747129500000|2025-05-13 09:45:00|1663.44|1654.64|1668.38|1659.58|1669.08|1660.28|1663.14|1654.34|547
1747129800000|2025-05-13 09:50:00|1668.41|1659.61|1670.69|1661.89|1671.11|1662.31|1667.28|1658.48|469
1747130100000|2025-05-13 09:55:00|1670.76|1661.96|1670.16|1661.36|1671.12|1662.32|1669.17|1660.37|593
1747130400000|2025-05-13 10:00:00|1670.28|1661.48|1666.1|1657.3|1671.12|1662.32|1665.06|1656.26|573
1747130700000|2025-05-13 10:05:00|1666.13|1657.33|1664.16|1655.36|1668.34|1659.54|1663.61|1654.81|745
1747131000000|2025-05-13 10:10:00|1664.1|1655.3|1663.69|1654.89|1666.03|1657.23|1663.6|1654.8|501
1747131300000|2025-05-13 10:15:00|1663.72|1654.92|1661.38|1652.58|1665.57|1656.77|1659.14|1650.34|563
1747131600000|2025-05-13 10:20:00|1662.16|1653.36|1664.55|1655.75|1665.42|1656.62|1662.16|1653.36|670
1747131900000|2025-05-13 10:25:00|1664.65|1655.85|1665.14|1656.34|1666.21|1657.41|1662.73|1653.93|727
1747132200000|2025-05-13 10:30:00|1665.12|1656.32|1659.97|1651.17|1666.09|1657.29|1659.88|1651.08|753
1747132500000|2025-05-13 10:35:00|1660.05|1651.25|1660.83|1652.03|1663.18|1654.38|1659.34|1650.54|803
1747132800000|2025-05-13 10:40:00|1660.85|1652.05|1663.13|1654.33|1664.87|1656.07|1660.42|1651.62|637
1747133100000|2025-05-13 10:45:00|1662.94|1654.14|1661.15|1652.35|1663.79|1654.99|1661.08|1652.28|632
1747133400000|2025-05-13 10:50:00|1661.14|1652.34|1666.7|1657.9|1667.52|1658.72|1661.14|1652.34|378
1747133700000|2025-05-13 10:55:00|1666.64|1657.84|1664.54|1655.74|1667.81|1659.01|1664.53|1655.73|608
1747134000000|2025-05-13 11:00:00|1664.41|1655.61|1664.6|1655.8|1665.26|1656.46|1663.69|1654.89|406
1747134300000|2025-05-13 11:05:00|1664.59|1655.79|1663.85|1655.05|1665.22|1656.42|1661.81|1653.01|534
1747134600000|2025-05-13 11:10:00|1663.83|1655.03|1662.37|1653.57|1665.95|1657.15|1661.4|1652.6|721
1747134900000|2025-05-13 11:15:00|1662.36|1653.56|1666.4|1657.6|1667.72|1658.92|1661.66|1652.86|432
1747135200000|2025-05-13 11:20:00|1666.38|1657.58|1677.77|1668.97|1678.19|1669.39|1665.9|1657.1|570
1747135500000|2025-05-13 11:25:00|1677.73|1668.93|1671.04|1662.24|1679.45|1670.65|1670.05|1661.25|354
1747135800000|2025-05-13 11:30:00|1670.63|1661.83|1677.9|1669.1|1681.01|1672.21|1668.49|1659.69|465
1747136100000|2025-05-13 11:35:00|1677.94|1669.14|1678.68|1669.88|1681.84|1673.04|1677.34|1668.54|441
1747136400000|2025-05-13 11:40:00|1678.64|1669.84|1679.26|1670.46|1681.49|1672.69|1677.97|1669.17|351
1747136700000|2025-05-13 11:45:00|1679.1|1670.3|1676.65|1667.85|1679.43|1670.63|1674.97|1666.17|359
1747137000000|2025-05-13 11:50:00|1676.55|1667.75|1671.62|1662.82|1676.65|1667.85|1669.66|1660.86|322
1747137300000|2025-05-13 11:55:00|1671.76|1662.96|1671.76|1662.96|1671.9|1663.1|1670.52|1661.72|194
1747137600000|2025-05-13 12:00:00|1671.68|1662.88|1670.01|1661.21|1672.28|1663.48|1667.18|1658.38|607
1747137900000|2025-05-13 12:05:00|1669.98|1661.18|1664.57|1655.77|1669.98|1661.18|1664.3|1655.5|475
1747138200000|2025-05-13 12:10:00|1664.6|1655.8|1663.15|1654.35|1666.34|1657.54|1657.26|1648.46|569
1747138500000|2025-05-13 12:15:00|1663.55|1654.75|1662.34|1653.54|1665.12|1656.32|1661.4|1652.6|444
1747138800000|2025-05-13 12:20:00|1662.35|1653.55|1660.72|1651.92|1664.41|1655.61|1657.55|1648.75|546
1747139100000|2025-05-13 12:25:00|1660.55|1651.75|1663.44|1654.64|1665.31|1656.51|1660.55|1651.75|520
1747139400000|2025-05-13 12:30:00|1663.89|1655.09|1676.45|1667.65|1682.5|1673.7|1663.33|1654.53|935
1747139700000|2025-05-13 12:35:00|1677.12|1668.32|1677.86|1669.06|1680.51|1671.71|1673.8|1665|889
1747140000000|2025-05-13 12:40:00|1677.95|1669.15|1679.89|1671.09|1684.65|1675.85|1677.1|1668.3|742
1747140300000|2025-05-13 12:45:00|1679.86|1671.06|1682.88|1674.08|1683.7|1674.9|1674.92|1666.12|695
1747140600000|2025-05-13 12:50:00|1682.89|1674.09|1677.54|1668.74|1684.49|1675.69|1677.21|1668.41|755
1747140900000|2025-05-13 12:55:00|1677.53|1668.73|1677.35|1668.55|1679.25|1670.45|1675.07|1666.27|483
1747141200000|2025-05-13 13:00:00|1677.45|1668.65|1670.9|1662.1|1679.69|1670.89|1670.71|1661.91|590
1747141500000|2025-05-13 13:05:00|1670.95|1662.15|1672.55|1663.75|1676.27|1667.47|1670.95|1662.15|706
1747141800000|2025-05-13 13:10:00|1672.5|1663.7|1671.55|1662.75|1675.75|1666.95|1670.18|1661.38|664
1747142100000|2025-05-13 13:15:00|1671.63|1662.83|1680.91|1672.11|1681.1|1672.3|1671.27|1662.47|591
1747142400000|2025-05-13 13:20:00|1680.92|1672.12|1682.45|1673.65|1684.4|1675.6|1680.57|1671.77|545
1747142700000|2025-05-13 13:25:00|1682.4|1673.6|1684.38|1675.58|1684.5|1675.7|1681.61|1672.81|179
1747143000000|2025-05-13 13:30:00|1684.42|1675.62|1685.22|1676.42|1687.39|1678.59|1681.43|1672.63|563
1747143300000|2025-05-13 13:35:00|1685.57|1676.77|1684.69|1675.89|1692.98|1684.18|1682.47|1673.67|747
1747143600000|2025-05-13 13:40:00|1684.87|1676.07|1680.4|1671.6|1688.02|1679.22|1679.47|1670.67|700
1747143900000|2025-05-13 13:45:00|1680.25|1671.45|1675.23|1666.43|1680.6|1671.8|1671.61|1662.81|675
1747144200000|2025-05-13 13:50:00|1675.32|1666.52|1681.65|1672.85|1681.74|1672.94|1675.32|1666.52|437
1747144500000|2025-05-13 13:55:00|1681.7|1672.9|1681.28|1672.48|1683.62|1674.82|1680.29|1671.49|582
1747144800000|2025-05-13 14:00:00|1682.08|1673.28|1674.48|1665.68|1683.5|1674.7|1674.15|1665.35|786
1747145100000|2025-05-13 14:05:00|1674.86|1666.06|1671.25|1662.45|1679.68|1670.88|1671.12|1662.32|696
1747145400000|2025-05-13 14:10:00|1671.29|1662.49|1670.06|1661.26|1672.24|1663.44|1665.13|1656.33|838
1747145700000|2025-05-13 14:15:00|1669.88|1661.08|1674.39|1665.59|1674.39|1665.59|1663.49|1654.69|596
1747146000000|2025-05-13 14:20:00|1674.32|1665.52|1681.48|1672.68|1681.48|1672.68|1674.32|1665.52|512
1747146300000|2025-05-13 14:25:00|1681.47|1672.67|1683.6|1674.8|1684.81|1676.01|1678.85|1670.05|360
1747146600000|2025-05-13 14:30:00|1683.56|1674.76|1676.39|1667.59|1685.11|1676.31|1676.31|1667.51|788
1747146900000|2025-05-13 14:35:00|1676.44|1667.64|1674.45|1665.65|1677.72|1668.92|1671.36|1662.56|754
1747147200000|2025-05-13 14:40:00|1674.57|1665.77|1671.97|1663.17|1675.71|1666.91|1669.73|1660.93|774
1747147500000|2025-05-13 14:45:00|1672.19|1663.39|1667.4|1658.6|1678.02|1669.22|1662.83|1654.03|767
1747147800000|2025-05-13 14:50:00|1667.31|1658.51|1668.98|1660.18|1670.87|1662.07|1667.11|1658.31|805
1747148100000|2025-05-13 14:55:00|1668.83|1660.03|1669.72|1660.92|1670.04|1661.24|1667.63|1658.83|742
1747148400000|2025-05-13 15:00:00|1669.75|1660.95|1670.98|1662.18|1670.98|1662.18|1663.27|1654.47|537
1747148700000|2025-05-13 15:05:00|1670.85|1662.05|1675.72|1666.92|1676.1|1667.3|1667.86|1659.06|588
1747149000000|2025-05-13 15:10:00|1675.77|1666.97|1679.89|1671.09|1686.43|1677.63|1675.66|1666.86|480
1747149300000|2025-05-13 15:15:00|1680.61|1671.81|1677.82|1669.02|1683.13|1674.33|1676.99|1668.19|439
1747149600000|2025-05-13 15:20:00|1677.86|1669.06|1677.03|1668.23|1679.36|1670.56|1674.5|1665.7|595
1747149900000|2025-05-13 15:25:00|1677.07|1668.27|1684.97|1676.17|1685.52|1676.72|1677.07|1668.27|147
1747150200000|2025-05-13 15:30:00|1684.87|1676.07|1681.58|1672.78|1686.43|1677.63|1680.86|1672.06|526
1747150500000|2025-05-13 15:35:00|1681.53|1672.73|1688.24|1679.44|1688.24|1679.44|1678.95|1670.15|390
1747150800000|2025-05-13 15:40:00|1688.57|1679.77|1687.88|1679.08|1691.67|1682.87|1686.73|1677.93|524
1747151100000|2025-05-13 15:45:00|1687.78|1678.98|1688.36|1679.56|1690.12|1681.32|1684.41|1675.61|593
1747151400000|2025-05-13 15:50:00|1688.22|1679.42|1688.93|1680.13|1689.43|1680.63|1685.05|1676.25|630
1747151700000|2025-05-13 15:55:00|1688.92|1680.12|1692.08|1683.28|1692.08|1683.28|1686.63|1677.83|424
1747152000000|2025-05-13 16:00:00|1692.07|1683.27|1692.36|1683.56|1692.36|1683.56|1688.39|1679.59|371
1747152300000|2025-05-13 16:05:00|1692.7|1683.9|1702.56|1693.76|1702.56|1693.76|1692.7|1683.9|263
1747152600000|2025-05-13 16:10:00|1702.29|1693.49|1712.08|1703.28|1712.08|1703.28|1702.04|1693.24|250
1747152900000|2025-05-13 16:15:00|1712.16|1703.36|1714.65|1705.85|1714.94|1706.14|1707.67|1698.87|571
1747153200000|2025-05-13 16:20:00|1714.94|1706.14|1717.19|1708.39|1717.68|1708.88|1709.79|1700.99|465
1747153500000|2025-05-13 16:25:00|1717.2|1708.4|1721.4|1712.6|1722.06|1713.26|1717.2|1708.4|308
1747153800000|2025-05-13 16:30:00|1721.15|1712.35|1719.33|1710.53|1723.01|1714.21|1716.75|1707.95|520
1747154100000|2025-05-13 16:35:00|1718.9|1710.1|1719.56|1710.76|1723.01|1714.21|1713.68|1704.88|668
1747154400000|2025-05-13 16:40:00|1719.45|1710.65|1716.55|1707.75|1722.65|1713.85|1716.26|1707.46|525
1747154700000|2025-05-13 16:45:00|1716.62|1707.82|1713.18|1704.38|1717.29|1708.49|1710.98|1702.18|503
1747155000000|2025-05-13 16:50:00|1712.94|1704.14|1709.19|1700.39|1712.94|1704.14|1706.41|1697.61|429
1747155300000|2025-05-13 16:55:00|1709.16|1700.36|1708|1699.2|1709.23|1700.43|1705.87|1697.07|491
1747155600000|2025-05-13 17:00:00|1707.87|1699.07|1714.68|1705.88|1714.69|1705.89|1707.87|1699.07|257
1747155900000|2025-05-13 17:05:00|1714.5|1705.7|1715.34|1706.54|1720.22|1711.42|1712.52|1703.72|456
1747156200000|2025-05-13 17:10:00|1714.84|1706.04|1710.81|1702.01|1715.86|1707.06|1708.62|1699.82|447
1747156500000|2025-05-13 17:15:00|1710.83|1702.03|1712.36|1703.56|1714.48|1705.68|1710.45|1701.65|512
1747156800000|2025-05-13 17:20:00|1712.37|1703.57|1719.41|1710.61|1720.55|1711.75|1712.31|1703.51|375
1747157100000|2025-05-13 17:25:00|1719.37|1710.57|1713.65|1704.85|1721.8|1713|1712.15|1703.35|587
1747157400000|2025-05-13 17:30:00|1713.66|1704.86|1710.51|1701.71|1714.14|1705.34|1709.45|1700.65|677
1747157700000|2025-05-13 17:35:00|1710.57|1701.77|1711.15|1702.35|1711.67|1702.87|1705.95|1697.15|772
1747158000000|2025-05-13 17:40:00|1711.36|1702.56|1716.48|1707.68|1718.47|1709.67|1711.36|1702.56|464
1747158300000|2025-05-13 17:45:00|1716.67|1707.87|1717.73|1708.93|1721.68|1712.88|1716.08|1707.28|450
1747158600000|2025-05-13 17:50:00|1717.48|1708.68|1718.57|1709.77|1722.04|1713.24|1717.48|1708.68|554
1747158900000|2025-05-13 17:55:00|1718.56|1709.76|1722.87|1714.07|1722.87|1714.07|1718.22|1709.42|196
1747159200000|2025-05-13 18:00:00|1722.94|1714.14|1724.79|1715.99|1725.11|1716.31|1719.84|1711.04|278
1747159500000|2025-05-13 18:05:00|1724.58|1715.78|1720.84|1712.04|1724.79|1715.99|1720.64|1711.84|417
1747159800000|2025-05-13 18:10:00|1720.89|1712.09|1721.66|1712.86|1722.96|1714.16|1719.8|1711|342
1747160100000|2025-05-13 18:15:00|1721.65|1712.85|1724.26|1715.46|1724.32|1715.52|1719.54|1710.74|378
1747160400000|2025-05-13 18:20:00|1724.23|1715.43|1723.41|1714.61|1726.65|1717.85|1722.49|1713.69|258
1747160700000|2025-05-13 18:25:00|1723.48|1714.68|1725.52|1716.72|1727.9|1719.1|1723.48|1714.68|304
1747161000000|2025-05-13 18:30:00|1725.35|1716.55|1726.73|1717.93|1731.05|1722.25|1725.07|1716.27|534
1747161300000|2025-05-13 18:35:00|1726.69|1717.89|1725.07|1716.27|1730.05|1721.25|1725.07|1716.27|514
1747161600000|2025-05-13 18:40:00|1724.07|1715.27|1725.03|1716.23|1729.65|1720.85|1722.26|1713.46|446
1747161900000|2025-05-13 18:45:00|1725.88|1717.08|1734.36|1725.56|1734.36|1725.56|1724.68|1715.88|166
1747162200000|2025-05-13 18:50:00|1734.53|1725.73|1743.15|1734.35|1743.96|1735.16|1734.53|1725.73|83
1747162500000|2025-05-13 18:55:00|1743.25|1734.45|1751.8|1743|1751.95|1743.15|1742.18|1733.38|219
1747162800000|2025-05-13 19:00:00|1751.97|1743.17|1742.14|1733.34|1752.75|1743.95|1742.12|1733.32|569
1747163100000|2025-05-13 19:05:00|1742.07|1733.27|1739.55|1730.75|1743.76|1734.96|1738.93|1730.13|459
1747163400000|2025-05-13 19:10:00|1739.54|1730.74|1748.24|1739.44|1749.8|1741|1739.54|1730.74|334
1747163700000|2025-05-13 19:15:00|1748.28|1739.48|1754|1745.2|1754|1745.2|1748.23|1739.43|287
1747164000000|2025-05-13 19:20:00|1753.9|1745.1|1758.41|1749.61|1758.41|1749.61|1750.91|1742.11|380
1747164300000|2025-05-13 19:25:00|1758.53|1749.73|1759.92|1751.12|1761.83|1753.03|1757.93|1749.13|321
1747164600000|2025-05-13 19:30:00|1759.94|1751.14|1763.41|1754.61|1763.6|1754.8|1758.69|1749.89|460
1747164900000|2025-05-13 19:35:00|1763.45|1754.65|1762.36|1753.56|1764.4|1755.6|1760.76|1751.96|466
1747165200000|2025-05-13 19:40:00|1762.45|1753.65|1774.4|1765.6|1774.4|1765.6|1762.45|1753.65|137
1747165500000|2025-05-13 19:45:00|1774.76|1765.96|1780.77|1771.97|1784.4|1775.6|1773.77|1764.97|295
1747165800000|2025-05-13 19:50:00|1781.03|1772.23|1766.42|1757.62|1783.27|1774.47|1759.3|1750.5|736
1747166100000|2025-05-13 19:55:00|1766.49|1757.69|1768.02|1759.22|1771.26|1762.46|1757.82|1749.02|705
1747166400000|2025-05-13 20:00:00|1767.32|1758.52|1760.31|1751.51|1771.43|1762.63|1758.07|1749.27|725
1747166700000|2025-05-13 20:05:00|1760.25|1751.45|1751.81|1743.01|1760.25|1751.45|1744.25|1735.45|713
1747167000000|2025-05-13 20:10:00|1751.78|1742.98|1760.03|1751.23|1762.31|1753.51|1751.44|1742.64|491
1747167300000|2025-05-13 20:15:00|1760.01|1751.21|1757|1748.2|1763.19|1754.39|1753.16|1744.36|857
1747167600000|2025-05-13 20:20:00|1757.47|1748.67|1767.68|1758.88|1767.68|1758.88|1753.98|1745.18|519
1747167900000|2025-05-13 20:25:00|1768.27|1759.47|1765.45|1756.65|1769.35|1760.55|1761.05|1752.25|644
1747168200000|2025-05-13 20:30:00|1765.42|1756.62|1767.5|1758.7|1767.5|1758.7|1761.38|1752.58|859
1747168500000|2025-05-13 20:35:00|1767.64|1758.84|1763.44|1754.64|1768.44|1759.64|1761.34|1752.54|823
1747168800000|2025-05-13 20:40:00|1763.48|1754.68|1764.53|1755.73|1765.55|1756.75|1761.81|1753.01|798
1747169100000|2025-05-13 20:45:00|1764.34|1755.54|1771.83|1763.03|1772.39|1763.59|1762.31|1753.51|478
1747169400000|2025-05-13 20:50:00|1771.86|1763.06|1767.35|1758.55|1772.39|1763.59|1763.42|1754.62|450
1747169700000|2025-05-13 20:55:00|1767.27|1758.47|1765.59|1756.79|1767.29|1758.49|1764.05|1755.25|630
1747170000000|2025-05-13 21:00:00|1765.55|1756.75|1760.02|1751.22|1769.09|1760.29|1759.23|1750.43|772
1747170300000|2025-05-13 21:05:00|1760.1|1751.3|1761.1|1752.3|1765.39|1756.59|1758.59|1749.79|681
1747170600000|2025-05-13 21:10:00|1761.11|1752.31|1754.32|1745.52|1761.93|1753.13|1753.6|1744.8|651
1747170900000|2025-05-13 21:15:00|1754.38|1745.58|1762.3|1753.5|1765.06|1756.26|1754.36|1745.56|454
1747171200000|2025-05-13 21:20:00|1762.36|1753.56|1760.19|1751.39|1763.28|1754.48|1759.1|1750.3|473
1747171500000|2025-05-13 21:25:00|1760.16|1751.36|1767.67|1758.87|1770.31|1761.51|1759.24|1750.44|284
1747171800000|2025-05-13 21:30:00|1766.6|1757.8|1775.98|1767.18|1775.98|1767.18|1765.84|1757.04|155
1747172100000|2025-05-13 21:35:00|1776.56|1767.76|1768.84|1760.04|1778.03|1769.23|1767.28|1758.48|320
1747172400000|2025-05-13 21:40:00|1769.05|1760.25|1763.96|1755.16|1769.64|1760.84|1763.91|1755.11|143
1747172700000|2025-05-13 21:45:00|1763.93|1755.13|1768.97|1760.17|1768.97|1760.17|1763.91|1755.11|149
1747173000000|2025-05-13 21:50:00|1768.98|1760.18|1769.37|1760.57|1769.38|1760.58|1766.67|1757.87|130
1747173300000|2025-05-13 21:55:00|1769.35|1760.55|1769.38|1760.58|1769.38|1760.58|1767.82|1759.02|166
1747173600000|2025-05-13 22:00:00|1769.84|1761.04|1768.87|1760.07|1773.9|1765.1|1768.06|1759.26|392
1747173900000|2025-05-13 22:05:00|1768.86|1760.06|1758.82|1750.02|1768.86|1760.06|1758.39|1749.59|410
1747174200000|2025-05-13 22:10:00|1758.8|1750|1759.25|1750.45|1764.47|1755.67|1758.46|1749.66|567
1747174500000|2025-05-13 22:15:00|1759.2|1750.4|1763.86|1755.06|1763.96|1755.16|1757.8|1749|705
1747174800000|2025-05-13 22:20:00|1763.92|1755.12|1763.89|1755.09|1768.66|1759.86|1761.97|1753.17|741
1747175100000|2025-05-13 22:25:00|1763.98|1755.18|1765.8|1757|1766.34|1757.54|1760.02|1751.22|666
1747175400000|2025-05-13 22:30:00|1766.39|1757.59|1769.39|1760.59|1769.39|1760.59|1763.07|1754.27|591
1747175700000|2025-05-13 22:35:00|1769.31|1760.51|1765.94|1757.14|1769.8|1761|1765.04|1756.24|486
1747176000000|2025-05-13 22:40:00|1765.85|1757.05|1759.17|1750.37|1766.33|1757.53|1758.82|1750.02|670
1747176300000|2025-05-13 22:45:00|1759.21|1750.41|1757.2|1748.4|1762.03|1753.23|1756.86|1748.06|685
1747176600000|2025-05-13 22:50:00|1757.19|1748.39|1752.81|1744.01|1758.12|1749.32|1749.5|1740.7|443
1747176900000|2025-05-13 22:55:00|1752.82|1744.02|1752.3|1743.5|1754.4|1745.6|1750.66|1741.86|201
1747177200000|2025-05-13 23:00:00|1752.37|1743.57|1750.59|1741.79|1754.56|1745.76|1750.21|1741.41|511
1747177500000|2025-05-13 23:05:00|1750.58|1741.78|1751.29|1742.49|1751.65|1742.85|1739.81|1731.01|681
1747177800000|2025-05-13 23:10:00|1751.55|1742.75|1752.04|1743.24|1753.12|1744.32|1748.91|1740.11|399
1747178100000|2025-05-13 23:15:00|1752.13|1743.33|1755.02|1746.22|1755.02|1746.22|1751.81|1743.01|329
1747178400000|2025-05-13 23:20:00|1755.14|1746.34|1747.45|1738.65|1755.23|1746.43|1747.26|1738.46|333
1747178700000|2025-05-13 23:25:00|1747.46|1738.66|1744.6|1735.8|1747.47|1738.67|1744.22|1735.42|245
1747179000000|2025-05-13 23:30:00|1744.41|1735.61|1748.21|1739.41|1749.21|1740.41|1743.3|1734.5|492
1747179300000|2025-05-13 23:35:00|1748.17|1739.37|1743.46|1734.66|1749.55|1740.75|1742.22|1733.42|511
1747179600000|2025-05-13 23:40:00|1743.09|1734.29|1749.38|1740.58|1749.38|1740.58|1742.76|1733.96|240
1747179900000|2025-05-13 23:45:00|1749.19|1740.39|1744.21|1735.41|1750.38|1741.58|1744.21|1735.41|348
1747180200000|2025-05-13 23:50:00|1744.28|1735.48|1746.76|1737.96|1749.17|1740.37|1743.83|1735.03|528
1747180500000|2025-05-13 23:55:00|1746.68|1737.88|1743.65|1734.85|1749.65|1740.85|1743.64|1734.84|473
1747180800000|2025-05-14 00:00:00|1743.64|1734.84|1743.31|1734.51|1749.74|1740.94|1741.45|1732.65|692
1747181100000|2025-05-14 00:05:00|1743.18|1734.38|1740.1|1731.3|1744.54|1735.74|1739.47|1730.67|721
1747181400000|2025-05-14 00:10:00|1739.65|1730.85|1742.7|1733.9|1746.3|1737.5|1738.43|1729.63|587
1747181700000|2025-05-14 00:15:00|1742.67|1733.87|1745.54|1736.74|1746.47|1737.67|1740.73|1731.93|630
1747182000000|2025-05-14 00:20:00|1745.5|1736.7|1745.42|1736.62|1751.42|1742.62|1744.86|1736.06|667
1747182300000|2025-05-14 00:25:00|1745.4|1736.6|1740.48|1731.68|1746.44|1737.64|1737.75|1728.95|666
1747182600000|2025-05-14 00:30:00|1740.39|1731.59|1742.85|1734.05|1742.85|1734.05|1735.98|1727.18|500
1747182900000|2025-05-14 00:35:00|1743.36|1734.56|1744.32|1735.52|1746.64|1737.84|1743.3|1734.5|485
1747183200000|2025-05-14 00:40:00|1744.31|1735.51|1737.61|1728.81|1744.32|1735.52|1736.69|1727.89|482
1747183500000|2025-05-14 00:45:00|1737.64|1728.84|1740.69|1731.89|1742.08|1733.28|1736.52|1727.72|495
1747183800000|2025-05-14 00:50:00|1740.73|1731.93|1737.07|1728.27|1744.97|1736.17|1735.98|1727.18|642
1747184100000|2025-05-14 00:55:00|1737.05|1728.25|1740.67|1731.87|1741.56|1732.76|1735.99|1727.19|448
1747184400000|2025-05-14 01:00:00|1740.85|1732.05|1742.7|1733.9|1748.34|1739.54|1737.61|1728.81|761
1747184700000|2025-05-14 01:05:00|1742.72|1733.92|1747.98|1739.18|1748.54|1739.74|1737.85|1729.05|751
1747185000000|2025-05-14 01:10:00|1748.01|1739.21|1748.93|1740.13|1748.93|1740.13|1743.52|1734.72|647
1747185300000|2025-05-14 01:15:00|1749.05|1740.25|1748.76|1739.96|1757.22|1748.42|1748.69|1739.89|754
1747185600000|2025-05-14 01:20:00|1747.73|1738.93|1746.09|1737.29|1752.52|1743.72|1745.02|1736.22|702
1747185900000|2025-05-14 01:25:00|1745.87|1737.07|1745.36|1736.56|1746.88|1738.08|1743.25|1734.45|679
1747186200000|2025-05-14 01:30:00|1745.23|1736.43|1749.74|1740.94|1752.86|1744.06|1744.25|1735.45|665
1747186500000|2025-05-14 01:35:00|1749.64|1740.84|1751.44|1742.64|1754.6|1745.8|1746.64|1737.84|662
1747186800000|2025-05-14 01:40:00|1751.43|1742.63|1755.04|1746.24|1755.2|1746.4|1749.1|1740.3|599
1747187100000|2025-05-14 01:45:00|1754.41|1745.61|1740.16|1731.36|1754.41|1745.61|1736.55|1727.75|635
1747187400000|2025-05-14 01:50:00|1740.46|1731.66|1735.06|1726.26|1741.52|1732.72|1732.73|1723.93|665
1747187700000|2025-05-14 01:55:00|1735.1|1726.3|1734.63|1725.83|1736.96|1728.16|1732.43|1723.63|569
1747188000000|2025-05-14 02:00:00|1734.65|1725.85|1726.76|1717.96|1734.69|1725.89|1721.86|1713.06|670
1747188300000|2025-05-14 02:05:00|1726.37|1717.57|1714.77|1705.97|1727.58|1718.78|1714.09|1705.29|678
1747188600000|2025-05-14 02:10:00|1714.78|1705.98|1727.33|1718.53|1727.39|1718.59|1711.44|1702.64|619
1747188900000|2025-05-14 02:15:00|1727.34|1718.54|1731.15|1722.35|1731.15|1722.35|1725.7|1716.9|495
1747189200000|2025-05-14 02:20:00|1731.29|1722.49|1725.92|1717.12|1732.11|1723.31|1725.92|1717.12|577
1747189500000|2025-05-14 02:25:00|1726.02|1717.22|1716.89|1708.09|1726.65|1717.85|1716.13|1707.33|576
1747189800000|2025-05-14 02:30:00|1717.25|1708.45|1721.13|1712.33|1721.13|1712.33|1714.8|1706|432
1747190100000|2025-05-14 02:35:00|1720.85|1712.05|1724.35|1715.55|1724.35|1715.55|1720.57|1711.77|488
1747190400000|2025-05-14 02:40:00|1724.36|1715.56|1727.3|1718.5|1727.3|1718.5|1724.35|1715.55|158
1747190700000|2025-05-14 02:45:00|1727.64|1718.84|1723.93|1715.13|1727.75|1718.95|1722.44|1713.64|563
1747191000000|2025-05-14 02:50:00|1723.83|1715.03|1722.64|1713.84|1724.72|1715.92|1719.29|1710.49|551
1747191300000|2025-05-14 02:55:00|1722.63|1713.83|1722.98|1714.18|1723.5|1714.7|1721.53|1712.73|419
1747191600000|2025-05-14 03:00:00|1722.99|1714.19|1724.15|1715.35|1725.33|1716.53|1719.37|1710.57|555
1747191900000|2025-05-14 03:05:00|1724.16|1715.36|1721.07|1712.27|1724.2|1715.4|1714.2|1705.4|688
1747192200000|2025-05-14 03:10:00|1721.2|1712.4|1725.59|1716.79|1725.59|1716.79|1721.07|1712.27|458
1747192500000|2025-05-14 03:15:00|1725.57|1716.77|1722.56|1713.76|1727.96|1719.16|1721.28|1712.48|570
1747192800000|2025-05-14 03:20:00|1722.46|1713.66|1721.48|1712.68|1722.46|1713.66|1718.31|1709.51|638
1747193100000|2025-05-14 03:25:00|1721.5|1712.7|1719.89|1711.09|1722.57|1713.77|1717.72|1708.92|625
1747193400000|2025-05-14 03:30:00|1719.84|1711.04|1718.46|1709.66|1721.7|1712.9|1715.56|1706.76|810
1747193700000|2025-05-14 03:35:00|1718.55|1709.75|1719.1|1710.3|1720.77|1711.97|1717.44|1708.64|598
1747194000000|2025-05-14 03:40:00|1719.37|1710.57|1725.1|1716.3|1725.38|1716.58|1719.37|1710.57|544
1747194300000|2025-05-14 03:45:00|1724.89|1716.09|1724.16|1715.36|1724.89|1716.09|1721.14|1712.34|618
1747194600000|2025-05-14 03:50:00|1724.15|1715.35|1724.66|1715.86|1724.86|1716.06|1721.21|1712.41|547
1747194900000|2025-05-14 03:55:00|1724.57|1715.77|1726.79|1717.99|1726.79|1717.99|1722.62|1713.82|316
1747195200000|2025-05-14 04:00:00|1726.53|1717.73|1721.46|1712.66|1727.14|1718.34|1721.06|1712.26|559
1747195500000|2025-05-14 04:05:00|1721.42|1712.62|1720.01|1711.21|1723.52|1714.72|1719.44|1710.64|635
1747195800000|2025-05-14 04:10:00|1719.98|1711.18|1720.14|1711.34|1723.29|1714.49|1718.74|1709.94|569
1747196100000|2025-05-14 04:15:00|1720.24|1711.44|1720.04|1711.24|1721.07|1712.27|1715.56|1706.76|578
1747196400000|2025-05-14 04:20:00|1719.99|1711.19|1724.3|1715.5|1724.72|1715.92|1717.99|1709.19|352
1747196700000|2025-05-14 04:25:00|1724.27|1715.47|1726.32|1717.52|1727.66|1718.86|1724.08|1715.28|430
1747197000000|2025-05-14 04:30:00|1726.31|1717.51|1725.43|1716.63|1726.31|1717.51|1724.11|1715.31|548
1747197300000|2025-05-14 04:35:00|1725.44|1716.64|1734.58|1725.78|1734.58|1725.78|1725.01|1716.21|396
1747197600000|2025-05-14 04:40:00|1734.56|1725.76|1734.5|1725.7|1738.72|1729.92|1734.3|1725.5|453
1747197900000|2025-05-14 04:45:00|1734.46|1725.66|1734.47|1725.67|1735.49|1726.69|1733.23|1724.43|347
1747198200000|2025-05-14 04:50:00|1734.41|1725.61|1735.27|1726.47|1735.27|1726.47|1733.4|1724.6|423
1747198500000|2025-05-14 04:55:00|1735.19|1726.39|1739.25|1730.45|1739.25|1730.45|1734.65|1725.85|460
1747198800000|2025-05-14 05:00:00|1739.29|1730.49|1747.23|1738.43|1748.8|1740|1738.73|1729.93|322
1747199100000|2025-05-14 05:05:00|1747.25|1738.45|1740.57|1731.77|1747.35|1738.55|1740.53|1731.73|500
1747199400000|2025-05-14 05:10:00|1740.56|1731.76|1736.1|1727.3|1740.56|1731.76|1736.1|1727.3|507
1747199700000|2025-05-14 05:15:00|1736.11|1727.31|1736.3|1727.5|1737.16|1728.36|1735.1|1726.3|450
1747200000000|2025-05-14 05:20:00|1736.29|1727.49|1736.14|1727.34|1738.14|1729.34|1735.26|1726.46|601
1747200300000|2025-05-14 05:25:00|1736.27|1727.47|1734.06|1725.26|1736.36|1727.56|1733.32|1724.52|397
1747200600000|2025-05-14 05:30:00|1734.07|1725.27|1732.76|1723.96|1734.39|1725.59|1731.9|1723.1|483
1747200900000|2025-05-14 05:35:00|1732.72|1723.92|1734.87|1726.07|1735.45|1726.65|1732.19|1723.39|374
1747201200000|2025-05-14 05:40:00|1734.89|1726.09|1736.76|1727.96|1737.12|1728.32|1734.4|1725.6|448
1747201500000|2025-05-14 05:45:00|1736.75|1727.95|1740.58|1731.78|1740.6|1731.8|1736.02|1727.22|493
1747201800000|2025-05-14 05:50:00|1740.59|1731.79|1744.57|1735.77|1745.81|1737.01|1740.3|1731.5|641
1747202100000|2025-05-14 05:55:00|1744.66|1735.86|1740.77|1731.97|1745.74|1736.94|1739.89|1731.09|482
1747202400000|2025-05-14 06:00:00|1740.74|1731.94|1742.79|1733.99|1744.66|1735.86|1740|1731.2|634
1747202700000|2025-05-14 06:05:00|1742.74|1733.94|1739.31|1730.51|1743.8|1735|1737.66|1728.86|576
1747203000000|2025-05-14 06:10:00|1739.33|1730.53|1737.26|1728.46|1739.33|1730.53|1736.22|1727.42|605
1747203300000|2025-05-14 06:15:00|1737.27|1728.47|1736.71|1727.91|1740.41|1731.61|1736.7|1727.9|468
1747203600000|2025-05-14 06:20:00|1736.72|1727.92|1734.04|1725.24|1736.72|1727.92|1732.46|1723.66|629
1747203900000|2025-05-14 06:25:00|1734.01|1725.21|1734.95|1726.15|1736.17|1727.37|1732.73|1723.93|595
1747204200000|2025-05-14 06:30:00|1734.94|1726.14|1733.26|1724.46|1735.86|1727.06|1730.64|1721.84|628
1747204500000|2025-05-14 06:35:00|1733.28|1724.48|1735.09|1726.29|1735.66|1726.86|1733.01|1724.21|564
1747204800000|2025-05-14 06:40:00|1735.08|1726.28|1737.23|1728.43|1737.4|1728.6|1733.76|1724.96|605
1747205100000|2025-05-14 06:45:00|1737.21|1728.41|1738.81|1730.01|1738.91|1730.11|1732.28|1723.48|701
1747205400000|2025-05-14 06:50:00|1738.85|1730.05|1740.57|1731.77|1741.59|1732.79|1738.52|1729.72|665
1747205700000|2025-05-14 06:55:00|1740.55|1731.75|1741.67|1732.87|1742.81|1734.01|1739.22|1730.42|586
1747206000000|2025-05-14 07:00:00|1741.76|1732.96|1740.59|1731.79|1742.02|1733.22|1737.03|1728.23|664
1747206300000|2025-05-14 07:05:00|1740.52|1731.72|1742.97|1734.17|1743.25|1734.45|1740.37|1731.57|539
1747206600000|2025-05-14 07:10:00|1742.98|1734.18|1743.94|1735.14|1745.88|1737.08|1741.82|1733.02|446
1747206900000|2025-05-14 07:15:00|1743.93|1735.13|1733.84|1725.04|1744.02|1735.22|1731.94|1723.14|664
1747207200000|2025-05-14 07:20:00|1733.86|1725.06|1725.5|1716.7|1734.72|1725.92|1725.5|1716.7|681
1747207500000|2025-05-14 07:25:00|1725.69|1716.89|1725.15|1716.35|1726.81|1718.01|1721.81|1713.01|442
1747207800000|2025-05-14 07:30:00|1725.16|1716.36|1727.31|1718.51|1727.42|1718.62|1719.55|1710.75|673
1747208100000|2025-05-14 07:35:00|1727.23|1718.43|1727.73|1718.93|1728.57|1719.77|1722.3|1713.5|688
1747208400000|2025-05-14 07:40:00|1727.7|1718.9|1728.33|1719.53|1728.49|1719.69|1725.17|1716.37|569
1747208700000|2025-05-14 07:45:00|1728.25|1719.45|1725.9|1717.1|1728.31|1719.51|1724.41|1715.61|592
1747209000000|2025-05-14 07:50:00|1725.87|1717.07|1726.68|1717.88|1727.22|1718.42|1723.67|1714.87|677
1747209300000|2025-05-14 07:55:00|1726.67|1717.87|1724.49|1715.69|1729.57|1720.77|1722.9|1714.1|667
1747209600000|2025-05-14 08:00:00|1724.51|1715.71|1721.77|1712.97|1729.57|1720.77|1717.64|1708.84|792
1747209900000|2025-05-14 08:05:00|1721.88|1713.08|1717.28|1708.48|1725.94|1717.14|1715.16|1706.36|710
1747210200000|2025-05-14 08:10:00|1717.23|1708.43|1714.66|1705.86|1717.24|1708.44|1708.89|1700.09|716
1747210500000|2025-05-14 08:15:00|1714.71|1705.91|1715.54|1706.74|1717.28|1708.48|1709.43|1700.63|671
1747210800000|2025-05-14 08:20:00|1715.53|1706.73|1718.86|1710.06|1721.88|1713.08|1715.35|1706.55|749
1747211100000|2025-05-14 08:25:00|1718.8|1710|1716.15|1707.35|1718.93|1710.13|1713.16|1704.36|772
1747211400000|2025-05-14 08:30:00|1716.12|1707.32|1712.14|1703.34|1716.15|1707.35|1709.78|1700.98|895
1747211700000|2025-05-14 08:35:00|1712.23|1703.43|1718.21|1709.41|1719.86|1711.06|1709.4|1700.6|626
1747212000000|2025-05-14 08:40:00|1717.81|1709.01|1721.09|1712.29|1721.13|1712.33|1717.49|1708.69|522
1747212300000|2025-05-14 08:45:00|1721.1|1712.3|1714.19|1705.39|1721.13|1712.33|1712.59|1703.79|810
1747212600000|2025-05-14 08:50:00|1714.25|1705.45|1700.8|1692|1714.81|1706.01|1698.24|1689.44|640
1747212900000|2025-05-14 08:55:00|1701.02|1692.22|1690.95|1682.15|1704.55|1695.75|1689.68|1680.88|829
1747213200000|2025-05-14 09:00:00|1691.28|1682.48|1691.26|1682.46|1701.71|1692.91|1690.56|1681.76|763
1747213500000|2025-05-14 09:05:00|1690.37|1681.57|1692.86|1684.06|1693.26|1684.46|1685.8|1677|756
1747213800000|2025-05-14 09:10:00|1692.82|1684.02|1697.28|1688.48|1697.73|1688.93|1692.82|1684.02|650
1747214100000|2025-05-14 09:15:00|1697.2|1688.4|1697.38|1688.58|1700.09|1691.29|1696.08|1687.28|352
1747214400000|2025-05-14 09:20:00|1697.54|1688.74|1698.53|1689.73|1698.66|1689.86|1693.81|1685.01|637
1747214700000|2025-05-14 09:25:00|1698.68|1689.88|1703.01|1694.21|1703.37|1694.57|1698.68|1689.88|374
1747215000000|2025-05-14 09:30:00|1702.71|1693.91|1702.15|1693.35|1704.14|1695.34|1700.08|1691.28|636
1747215300000|2025-05-14 09:35:00|1702.13|1693.33|1697.23|1688.43|1702.13|1693.33|1696.76|1687.96|729
1747215600000|2025-05-14 09:40:00|1697.24|1688.44|1698.73|1689.93|1701.89|1693.09|1697.17|1688.37|636
1747215900000|2025-05-14 09:45:00|1698.77|1689.97|1706.02|1697.22|1707.65|1698.85|1698.77|1689.97|625
1747216200000|2025-05-14 09:50:00|1706|1697.2|1702.09|1693.29|1706.03|1697.23|1701.89|1693.09|679
1747216500000|2025-05-14 09:55:00|1702.12|1693.32|1704.4|1695.6|1704.54|1695.74|1701.89|1693.09|614
1747216800000|2025-05-14 10:00:00|1704.47|1695.67|1708.67|1699.87|1709.23|1700.43|1704.4|1695.6|425
1747217100000|2025-05-14 10:05:00|1708.65|1699.85|1706.19|1697.39|1708.73|1699.93|1705.55|1696.75|724
1747217400000|2025-05-14 10:10:00|1706.24|1697.44|1704.99|1696.19|1706.88|1698.08|1704.79|1695.99|516
1747217700000|2025-05-14 10:15:00|1704.94|1696.14|1702.24|1693.44|1707.71|1698.91|1700.93|1692.13|341
1747218000000|2025-05-14 10:20:00|1702.23|1693.43|1711.61|1702.81|1711.61|1702.81|1700.74|1691.94|362
1747218300000|2025-05-14 10:25:00|1711.69|1702.89|1713.15|1704.35|1715.82|1707.02|1711.69|1702.89|512
1747218600000|2025-05-14 10:30:00|1713.19|1704.39|1711.65|1702.85|1714.2|1705.4|1711.49|1702.69|593
1747218900000|2025-05-14 10:35:00|1711.57|1702.77|1711.03|1702.23|1712.36|1703.56|1709.5|1700.7|634
1747219200000|2025-05-14 10:40:00|1710.94|1702.14|1712.16|1703.36|1713.78|1704.98|1709.86|1701.06|531
1747219500000|2025-05-14 10:45:00|1712.18|1703.38|1707.61|1698.81|1712.4|1703.6|1707.07|1698.27|583
1747219800000|2025-05-14 10:50:00|1707.58|1698.78|1707.53|1698.73|1709.26|1700.46|1705.66|1696.86|677
1747220100000|2025-05-14 10:55:00|1707.62|1698.82|1706.51|1697.71|1709.65|1700.85|1705.66|1696.86|626
1747220400000|2025-05-14 11:00:00|1706.45|1697.65|1711.31|1702.51|1712.41|1703.61|1706.45|1697.65|499
1747220700000|2025-05-14 11:05:00|1711.34|1702.54|1712.63|1703.83|1712.95|1704.15|1710.6|1701.8|570
1747221000000|2025-05-14 11:10:00|1712.56|1703.76|1716.33|1707.53|1716.45|1707.65|1711.12|1702.32|521
1747221300000|2025-05-14 11:15:00|1716.29|1707.49|1712.23|1703.43|1716.29|1707.49|1711.77|1702.97|601
1747221600000|2025-05-14 11:20:00|1712.27|1703.47|1713.72|1704.92|1714.34|1705.54|1709.95|1701.15|550
1747221900000|2025-05-14 11:25:00|1713.55|1704.75|1713.27|1704.47|1714.73|1705.93|1711.74|1702.94|549
1747222200000|2025-05-14 11:30:00|1713.26|1704.46|1714.36|1705.56|1714.63|1705.83|1712.28|1703.48|451
1747222500000|2025-05-14 11:35:00|1714.34|1705.54|1722.37|1713.57|1722.37|1713.57|1714.22|1705.42|445
1747222800000|2025-05-14 11:40:00|1722.14|1713.34|1722.88|1714.08|1723.45|1714.65|1720.18|1711.38|598
1747223100000|2025-05-14 11:45:00|1722.89|1714.09|1718.41|1709.61|1724.16|1715.36|1717.84|1709.04|588
1747223400000|2025-05-14 11:50:00|1718.4|1709.6|1715.73|1706.93|1720.03|1711.23|1715.3|1706.5|547
1747223700000|2025-05-14 11:55:00|1715.74|1706.94|1716.77|1707.97|1716.81|1708.01|1714.96|1706.16|445
1747224000000|2025-05-14 12:00:00|1716.82|1708.02|1713.44|1704.64|1717.32|1708.52|1712.47|1703.67|554
1747224300000|2025-05-14 12:05:00|1713.45|1704.65|1714.07|1705.27|1716.02|1707.22|1712.9|1704.1|499
1747224600000|2025-05-14 12:10:00|1714.11|1705.31|1717.52|1708.72|1719.16|1710.36|1713.79|1704.99|524
1747224900000|2025-05-14 12:15:00|1717.37|1708.57|1719.72|1710.92|1719.75|1710.95|1717.37|1708.57|586
1747225200000|2025-05-14 12:20:00|1719.73|1710.93|1719.07|1710.27|1720.73|1711.93|1717.46|1708.66|439
1747225500000|2025-05-14 12:25:00|1719.05|1710.25|1714.15|1705.35|1719.32|1710.52|1713.58|1704.78|419
1747225800000|2025-05-14 12:30:00|1714.19|1705.39|1712.53|1703.73|1715.83|1707.03|1712.53|1703.73|583
1747226100000|2025-05-14 12:35:00|1711.67|1702.87|1707.23|1698.43|1711.67|1702.87|1705.92|1697.12|549
1747226400000|2025-05-14 12:40:00|1707.24|1698.44|1710.38|1701.58|1710.41|1701.61|1706.56|1697.76|513
1747226700000|2025-05-14 12:45:00|1710.39|1701.59|1704.45|1695.65|1710.62|1701.82|1703.81|1695.01|414
1747227000000|2025-05-14 12:50:00|1704.41|1695.61|1703.38|1694.58|1707.48|1698.68|1702.74|1693.94|427
1747227300000|2025-05-14 12:55:00|1703.37|1694.57|1701.6|1692.8|1703.37|1694.57|1698.22|1689.42|135
1747227600000|2025-05-14 13:00:00|1701.65|1692.85|1698.96|1690.16|1701.84|1693.04|1694.94|1686.14|589
1747227900000|2025-05-14 13:05:00|1698.93|1690.13|1707.49|1698.69|1708.96|1700.16|1695.58|1686.78|692
1747228200000|2025-05-14 13:10:00|1707.44|1698.64|1711.05|1702.25|1718.29|1709.49|1706.87|1698.07|757
1747228500000|2025-05-14 13:15:00|1710.69|1701.89|1723.24|1714.44|1723.31|1714.51|1704.74|1695.94|627
1747228800000|2025-05-14 13:20:00|1723.25|1714.45|1720.88|1712.08|1723.28|1714.48|1713.15|1704.35|648
1747229100000|2025-05-14 13:25:00|1720.9|1712.1|1717.59|1708.79|1723.09|1714.29|1713.56|1704.76|759
1747229400000|2025-05-14 13:30:00|1717.6|1708.8|1727.17|1718.37|1730.85|1722.05|1717.6|1708.8|803
1747229700000|2025-05-14 13:35:00|1727.28|1718.48|1719.87|1711.07|1728.35|1719.55|1713.72|1704.92|780
1747230000000|2025-05-14 13:40:00|1719.88|1711.08|1702.11|1693.31|1722.92|1714.12|1700.48|1691.68|752
1747230300000|2025-05-14 13:45:00|1702.14|1693.34|1691.47|1682.67|1705.42|1696.62|1687.86|1679.06|850
1747230600000|2025-05-14 13:50:00|1691.76|1682.96|1703.44|1694.64|1703.52|1694.72|1689.29|1680.49|764
1747230900000|2025-05-14 13:55:00|1703.29|1694.49|1707.53|1698.73|1707.53|1698.73|1696.77|1687.97|670
1747231200000|2025-05-14 14:00:00|1707.46|1698.66|1704.81|1696.01|1707.53|1698.73|1698.79|1689.99|736
1747231500000|2025-05-14 14:05:00|1704.72|1695.92|1704.95|1696.15|1706.49|1697.69|1696.91|1688.11|778
1747231800000|2025-05-14 14:10:00|1705.07|1696.27|1692.76|1683.96|1705.07|1696.27|1691.48|1682.68|791
1747232100000|2025-05-14 14:15:00|1692.9|1684.1|1686.88|1678.08|1692.9|1684.1|1684.4|1675.6|775
1747232400000|2025-05-14 14:20:00|1686.99|1678.19|1689.42|1680.62|1693.02|1684.22|1682.67|1673.87|759
1747232700000|2025-05-14 14:25:00|1689.46|1680.66|1689.55|1680.75|1693.16|1684.36|1688.62|1679.82|707
1747233000000|2025-05-14 14:30:00|1689.5|1680.7|1687.28|1678.48|1693.4|1684.6|1685.39|1676.59|719
1747233300000|2025-05-14 14:35:00|1687.04|1678.24|1693.8|1685|1694.44|1685.64|1687.04|1678.24|573
1747233600000|2025-05-14 14:40:00|1693.72|1684.92|1697.5|1688.7|1699.32|1690.52|1692.91|1684.11|693
1747233900000|2025-05-14 14:45:00|1697.55|1688.75|1691.29|1682.49|1698.01|1689.21|1688.47|1679.67|734
1747234200000|2025-05-14 14:50:00|1691.22|1682.42|1698.58|1689.78|1699.17|1690.37|1691.18|1682.38|610
1747234500000|2025-05-14 14:55:00|1698.45|1689.65|1696.48|1687.68|1700.08|1691.28|1694.41|1685.61|628
1747234800000|2025-05-14 15:00:00|1696.5|1687.7|1684.41|1675.61|1697.74|1688.94|1683.01|1674.21|762
1747235100000|2025-05-14 15:05:00|1684.42|1675.62|1694.43|1685.63|1694.43|1685.63|1684.38|1675.58|689
1747235400000|2025-05-14 15:10:00|1694.36|1685.56|1701.53|1692.73|1701.53|1692.73|1693.28|1684.48|454
1747235700000|2025-05-14 15:15:00|1701.49|1692.69|1698.05|1689.25|1705.43|1696.63|1697.73|1688.93|567
1747236000000|2025-05-14 15:20:00|1698.01|1689.21|1692.31|1683.51|1698.19|1689.39|1689.57|1680.77|777
1747236300000|2025-05-14 15:25:00|1692.4|1683.6|1696.56|1687.76|1697.36|1688.56|1692.27|1683.47|550
1747236600000|2025-05-14 15:30:00|1696.49|1687.69|1699.02|1690.22|1699.02|1690.22|1689.18|1680.38|693
1747236900000|2025-05-14 15:35:00|1698.94|1690.14|1703.23|1694.43|1703.23|1694.43|1694.44|1685.64|543
1747237200000|2025-05-14 15:40:00|1703.26|1694.46|1700|1691.2|1703.7|1694.9|1699.53|1690.73|540
1747237500000|2025-05-14 15:45:00|1699.96|1691.16|1695.56|1686.76|1700.24|1691.44|1694.52|1685.72|458
1747237800000|2025-05-14 15:50:00|1695.43|1686.63|1698.47|1689.67|1700.24|1691.44|1695.08|1686.28|588
1747238100000|2025-05-14 15:55:00|1698.69|1689.89|1705.43|1696.63|1705.54|1696.74|1698.55|1689.75|359
1747238400000|2025-05-14 16:00:00|1705.48|1696.68|1703.4|1694.6|1707.29|1698.49|1703.4|1694.6|664
1747238700000|2025-05-14 16:05:00|1703.47|1694.67|1702.83|1694.03|1706.46|1697.66|1699.83|1691.03|747
1747239000000|2025-05-14 16:10:00|1702.82|1694.02|1707.62|1698.82|1708.95|1700.15|1702.51|1693.71|566
1747239300000|2025-05-14 16:15:00|1707.52|1698.72|1698.7|1689.9|1707.67|1698.87|1698.16|1689.36|665
1747239600000|2025-05-14 16:20:00|1698.72|1689.92|1697.56|1688.76|1699.04|1690.24|1695.57|1686.77|793
1747239900000|2025-05-14 16:25:00|1697.61|1688.81|1697.58|1688.78|1703.64|1694.84|1697.07|1688.27|520
1747240200000|2025-05-14 16:30:00|1697.57|1688.77|1700.44|1691.64|1703.81|1695.01|1693.85|1685.05|631
1747240500000|2025-05-14 16:35:00|1700.65|1691.85|1697.75|1688.95|1703.12|1694.32|1694.79|1685.99|819
1747240800000|2025-05-14 16:40:00|1697.72|1688.92|1695.11|1686.31|1701.43|1692.63|1692.9|1684.1|844
1747241100000|2025-05-14 16:45:00|1694.92|1686.12|1687.79|1678.99|1698.68|1689.88|1687.79|1678.99|806
1747241400000|2025-05-14 16:50:00|1688.74|1679.94|1692.02|1683.22|1692.57|1683.77|1687.99|1679.19|685
1747241700000|2025-05-14 16:55:00|1692.06|1683.26|1697.6|1688.8|1697.6|1688.8|1691.48|1682.68|627
1747242000000|2025-05-14 17:00:00|1697.58|1688.78|1693.46|1684.66|1699.02|1690.22|1692.06|1683.26|841
1747242300000|2025-05-14 17:05:00|1693.5|1684.7|1691.49|1682.69|1696.94|1688.14|1687.79|1678.99|788
1747242600000|2025-05-14 17:10:00|1691.42|1682.62|1682.45|1673.65|1691.79|1682.99|1680.73|1671.93|624
1747242900000|2025-05-14 17:15:00|1682.49|1673.69|1678.98|1670.18|1683.48|1674.68|1677.02|1668.22|380
1747243200000|2025-05-14 17:20:00|1679.63|1670.83|1677.67|1668.87|1682.25|1673.45|1674.96|1666.16|619
1747243500000|2025-05-14 17:25:00|1677.9|1669.1|1685.35|1676.55|1685.35|1676.55|1673.29|1664.49|455
1747243800000|2025-05-14 17:30:00|1685.72|1676.92|1687.58|1678.78|1689.41|1680.61|1684.75|1675.95|591
1747244100000|2025-05-14 17:35:00|1687.56|1678.76|1691.97|1683.17|1692.62|1683.82|1687.15|1678.35|430
1747244400000|2025-05-14 17:40:00|1692.08|1683.28|1693.65|1684.85|1694.38|1685.58|1691.63|1682.83|288
1747244700000|2025-05-14 17:45:00|1693.66|1684.86|1692.2|1683.4|1694.62|1685.82|1691.55|1682.75|511
1747245000000|2025-05-14 17:50:00|1692.04|1683.24|1694.16|1685.36|1695.62|1686.82|1691.74|1682.94|252
1747245300000|2025-05-14 17:55:00|1694.26|1685.46|1695.81|1687.01|1695.85|1687.05|1694.26|1685.46|131
1747245600000|2025-05-14 18:00:00|1697.11|1688.31|1698.28|1689.48|1698.28|1689.48|1694.61|1685.81|376
1747245900000|2025-05-14 18:05:00|1698.92|1690.12|1695.63|1686.83|1699.56|1690.76|1695.02|1686.22|287
1747246200000|2025-05-14 18:10:00|1695.64|1686.84|1691.57|1682.77|1695.73|1686.93|1690.79|1681.99|436
1747246500000|2025-05-14 18:15:00|1691.49|1682.69|1698.57|1689.77|1698.57|1689.77|1689.72|1680.92|468
1747246800000|2025-05-14 18:20:00|1698.89|1690.09|1697.67|1688.87|1703.89|1695.09|1697.33|1688.53|602
1747247100000|2025-05-14 18:25:00|1697.68|1688.88|1695.22|1686.42|1699.17|1690.37|1694.69|1685.89|595
1747247400000|2025-05-14 18:30:00|1695.26|1686.46|1701.6|1692.8|1701.6|1692.8|1694.59|1685.79|558
1747247700000|2025-05-14 18:35:00|1701.54|1692.74|1695.64|1686.84|1701.54|1692.74|1694.4|1685.6|488
1747248000000|2025-05-14 18:40:00|1695.55|1686.75|1695.94|1687.14|1697.65|1688.85|1694.99|1686.19|495
1747248300000|2025-05-14 18:45:00|1695.96|1687.16|1695.89|1687.09|1697.98|1689.18|1695.17|1686.37|552
1747248600000|2025-05-14 18:50:00|1695.97|1687.17|1697.29|1688.49|1697.84|1689.04|1694.4|1685.6|202
1747248900000|2025-05-14 18:55:00|1696.96|1688.16|1702.55|1693.75|1702.55|1693.75|1696.09|1687.29|251
1747249200000|2025-05-14 19:00:00|1702.54|1693.74|1704.05|1695.25|1704.47|1695.67|1701.82|1693.02|311
1747249500000|2025-05-14 19:05:00|1704.06|1695.26|1707.26|1698.46|1707.43|1698.63|1703.23|1694.43|253
1747249800000|2025-05-14 19:10:00|1707.19|1698.39|1707.03|1698.23|1708.49|1699.69|1706.9|1698.1|149
1747250100000|2025-05-14 19:15:00|1707.02|1698.22|1712.06|1703.26|1712.23|1703.43|1706.82|1698.02|220
1747250400000|2025-05-14 19:20:00|1711.76|1702.96|1710.97|1702.17|1713.72|1704.92|1709.41|1700.61|254
1747250700000|2025-05-14 19:25:00|1710.41|1701.61|1707.86|1699.06|1710.41|1701.61|1707.38|1698.58|321
1747251000000|2025-05-14 19:30:00|1707.82|1699.02|1709.41|1700.61|1711.45|1702.65|1707.47|1698.67|460
1747251300000|2025-05-14 19:35:00|1709.47|1700.67|1708.89|1700.09|1712.05|1703.25|1708.09|1699.29|547
1747251600000|2025-05-14 19:40:00|1708.33|1699.53|1706.93|1698.13|1711.63|1702.83|1706.44|1697.64|403
1747251900000|2025-05-14 19:45:00|1706.66|1697.86|1709.24|1700.44|1709.33|1700.53|1706.4|1697.6|180
1747252200000|2025-05-14 19:50:00|1709.25|1700.45|1709.27|1700.47|1710.68|1701.88|1709.25|1700.45|49
1747252500000|2025-05-14 19:55:00|1709.94|1701.14|1706.9|1698.1|1711.36|1702.56|1706.4|1697.6|204
1747252800000|2025-05-14 20:00:00|1706.95|1698.15|1708.26|1699.46|1711.68|1702.88|1706.67|1697.87|306
1747253100000|2025-05-14 20:05:00|1708.25|1699.45|1707.77|1698.97|1711.87|1703.07|1707.54|1698.74|186
1747253400000|2025-05-14 20:10:00|1707.8|1699|1706.57|1697.77|1708.51|1699.71|1704.85|1696.05|459
1747253700000|2025-05-14 20:15:00|1706.56|1697.76|1707.68|1698.88|1707.77|1698.97|1705.4|1696.6|386
1747254000000|2025-05-14 20:20:00|1707.7|1698.9|1708.32|1699.52|1709.38|1700.58|1706.53|1697.73|442
1747254300000|2025-05-14 20:25:00|1708.3|1699.5|1709.52|1700.72|1709.52|1700.72|1706.9|1698.1|460
1747254600000|2025-05-14 20:30:00|1709.49|1700.69|1706.56|1697.76|1710.12|1701.32|1705.78|1696.98|382
1747254900000|2025-05-14 20:35:00|1706.63|1697.83|1706.45|1697.65|1709.6|1700.8|1705.94|1697.14|503
1747255200000|2025-05-14 20:40:00|1706.59|1697.79|1708.7|1699.9|1709.7|1700.9|1705.94|1697.14|300
1747255500000|2025-05-14 20:45:00|1708.59|1699.79|1707.2|1698.4|1709.72|1700.92|1707.09|1698.29|378
1747255800000|2025-05-14 20:50:00|1707.11|1698.31|1711.86|1703.06|1715.47|1706.67|1707.11|1698.31|490
1747256100000|2025-05-14 20:55:00|1711.77|1702.97|1705.94|1697.14|1713.47|1704.67|1705.94|1697.14|352
1747256400000|2025-05-14 21:00:00|1705.99|1697.19|1700.09|1691.29|1706.43|1697.63|1700.09|1691.29|369
1747256700000|2025-05-14 21:05:00|1700.19|1691.39|1702.48|1693.68|1702.68|1693.88|1700.09|1691.29|308
1747257000000|2025-05-14 21:10:00|1702.5|1693.7|1695.24|1686.44|1703.73|1694.93|1694.4|1685.6|348
1747257300000|2025-05-14 21:15:00|1695.43|1686.63|1695.16|1686.36|1697.33|1688.53|1694.54|1685.74|503
1747257600000|2025-05-14 21:20:00|1695.15|1686.35|1695.73|1686.93|1696.47|1687.67|1694.47|1685.67|213
1747257900000|2025-05-14 21:25:00|1695.74|1686.94|1698.26|1689.46|1698.26|1689.46|1695.28|1686.48|217
1747258200000|2025-05-14 21:30:00|1698.5|1689.7|1695.71|1686.91|1699.6|1690.8|1695.71|1686.91|216
1747258500000|2025-05-14 21:35:00|1695.69|1686.89|1696.89|1688.09|1696.89|1688.09|1693.44|1684.64|272
1747258800000|2025-05-14 21:40:00|1696.43|1687.63|1696.88|1688.08|1698.9|1690.1|1696.1|1687.3|254
1747259100000|2025-05-14 21:45:00|1696.93|1688.13|1698.64|1689.84|1698.64|1689.84|1696.91|1688.11|157
1747259400000|2025-05-14 21:50:00|1699.05|1690.25|1699.94|1691.14|1700.37|1691.57|1699.05|1690.25|109
1747259700000|2025-05-14 21:55:00|1700.1|1691.3|1705.31|1696.51|1706.65|1697.85|1700.1|1691.3|186
1747260000000|2025-05-14 22:00:00|1706.18|1697.38|1704.36|1695.56|1707.22|1698.42|1703.27|1694.47|461
1747260300000|2025-05-14 22:05:00|1704.35|1695.55|1703.61|1694.81|1704.79|1695.99|1703.06|1694.26|327
1747260600000|2025-05-14 22:10:00|1703.6|1694.8|1701.35|1692.55|1704.07|1695.27|1701.04|1692.24|217
1747260900000|2025-05-14 22:15:00|1701.36|1692.56|1700.55|1691.75|1701.56|1692.76|1699.23|1690.43|247
1747261200000|2025-05-14 22:20:00|1700.54|1691.74|1700.46|1691.66|1701.5|1692.7|1699.12|1690.32|155
1747261500000|2025-05-14 22:25:00|1700.29|1691.49|1702|1693.2|1704.59|1695.79|1699.94|1691.14|315
1747261800000|2025-05-14 22:30:00|1702.04|1693.24|1698.87|1690.07|1702.82|1694.02|1698.71|1689.91|332
1747262100000|2025-05-14 22:35:00|1698.78|1689.98|1699.16|1690.36|1699.16|1690.36|1697.16|1688.36|277
1747262400000|2025-05-14 22:40:00|1699.15|1690.35|1697.26|1688.46|1699.15|1690.35|1697.17|1688.37|401
1747262700000|2025-05-14 22:45:00|1697.23|1688.43|1693.49|1684.69|1698.08|1689.28|1693.35|1684.55|482
1747263000000|2025-05-14 22:50:00|1692.9|1684.1|1693.43|1684.63|1694.43|1685.63|1691.53|1682.73|623
1747263300000|2025-05-14 22:55:00|1693.42|1684.62|1693.59|1684.79|1694.53|1685.73|1692.43|1683.63|545
1747263600000|2025-05-14 23:00:00|1693.65|1684.85|1691.53|1682.73|1693.65|1684.85|1691.53|1682.73|573
1747263900000|2025-05-14 23:05:00|1691.44|1682.64|1692.07|1683.27|1692.07|1683.27|1689.58|1680.78|546
1747264200000|2025-05-14 23:10:00|1692.06|1683.26|1693.93|1685.13|1694.36|1685.56|1688.45|1679.65|561
1747264500000|2025-05-14 23:15:00|1693.67|1684.87|1692.48|1683.68|1693.7|1684.9|1686.9|1678.1|780
1747264800000|2025-05-14 23:20:00|1692.56|1683.76|1686.77|1677.97|1693.4|1684.6|1685.28|1676.48|675
1747265100000|2025-05-14 23:25:00|1687.02|1678.22|1693.92|1685.12|1694.39|1685.59|1686.33|1677.53|230
1747265400000|2025-05-14 23:30:00|1693.91|1685.11|1698.56|1689.76|1698.75|1689.95|1692.91|1684.11|401
1747265700000|2025-05-14 23:35:00|1698.55|1689.75|1701.11|1692.31|1702.34|1693.54|1698.55|1689.75|216
1747266000000|2025-05-14 23:40:00|1700.99|1692.19|1701.24|1692.44|1703.53|1694.73|1699.52|1690.72|149
1747266300000|2025-05-14 23:45:00|1701.35|1692.55|1704.6|1695.8|1704.64|1695.84|1700.95|1692.15|205
1747266600000|2025-05-14 23:50:00|1704.41|1695.61|1705.8|1697|1705.86|1697.06|1703.26|1694.46|184
1747266900000|2025-05-14 23:55:00|1705.83|1697.03|1706.63|1697.83|1707.98|1699.18|1705.78|1696.98|145
1747267200000|2025-05-15 00:00:00|1706.92|1698.12|1710.03|1701.23|1711|1702.2|1706.64|1697.84|223
1747267500000|2025-05-15 00:05:00|1710.16|1701.36|1708.8|1700|1710.77|1701.97|1707.58|1698.78|181
1747267800000|2025-05-15 00:10:00|1709.09|1700.29|1715.56|1706.76|1715.61|1706.81|1709.09|1700.29|48
1747268100000|2025-05-15 00:15:00|1715.61|1706.81|1721.77|1712.97|1723.07|1714.27|1715.61|1706.81|191
1747268400000|2025-05-15 00:20:00|1721.68|1712.88|1719.34|1710.54|1724.35|1715.55|1718.74|1709.94|391
1747268700000|2025-05-15 00:25:00|1719.27|1710.47|1720.97|1712.17|1722.71|1713.91|1718.64|1709.84|254
1747269000000|2025-05-15 00:30:00|1721.01|1712.21|1719.63|1710.83|1725.69|1716.89|1719.63|1710.83|326
1747269300000|2025-05-15 00:35:00|1719.62|1710.82|1721.6|1712.8|1721.79|1712.99|1717.38|1708.58|340
1747269600000|2025-05-15 00:40:00|1721.59|1712.79|1722.78|1713.98|1723.87|1715.07|1720.05|1711.25|404
1747269900000|2025-05-15 00:45:00|1722.77|1713.97|1720.78|1711.98|1723.58|1714.78|1719.92|1711.12|385
1747270200000|2025-05-15 00:50:00|1720.74|1711.94|1722.78|1713.98|1724.27|1715.47|1720.65|1711.85|341
1747270500000|2025-05-15 00:55:00|1722.64|1713.84|1720.1|1711.3|1724.27|1715.47|1718.79|1709.99|436
1747270800000|2025-05-15 01:00:00|1720.08|1711.28|1720.6|1711.8|1720.6|1711.8|1717.17|1708.37|333
1747271100000|2025-05-15 01:05:00|1721.5|1712.7|1716.56|1707.76|1721.52|1712.72|1716.56|1707.76|322
1747271400000|2025-05-15 01:10:00|1715.77|1706.97|1710.72|1701.92|1715.77|1706.97|1709.6|1700.8|566
1747271700000|2025-05-15 01:15:00|1710.67|1701.87|1711.94|1703.14|1712.68|1703.88|1707.65|1698.85|548
1747272000000|2025-05-15 01:20:00|1711.93|1703.13|1707.57|1698.77|1711.93|1703.13|1705.87|1697.07|567
1747272300000|2025-05-15 01:25:00|1707.58|1698.78|1704.99|1696.19|1708.77|1699.97|1704.49|1695.69|667
1747272600000|2025-05-15 01:30:00|1705.02|1696.22|1701.01|1692.21|1706.71|1697.91|1700.17|1691.37|643
1747272900000|2025-05-15 01:35:00|1701.04|1692.24|1692.72|1683.92|1702.69|1693.89|1692.23|1683.43|676
1747273200000|2025-05-15 01:40:00|1692.71|1683.91|1689.89|1681.09|1695.87|1687.07|1689.89|1681.09|565
1747273500000|2025-05-15 01:45:00|1689.31|1680.51|1689.27|1680.47|1690.84|1682.04|1681.48|1672.68|678
1747273800000|2025-05-15 01:50:00|1689.38|1680.58|1679.59|1670.79|1689.75|1680.95|1678.81|1670.01|737
1747274100000|2025-05-15 01:55:00|1679.48|1670.68|1682.23|1673.43|1682.88|1674.08|1677.57|1668.77|499
1747274400000|2025-05-15 02:00:00|1682.18|1673.38|1687.88|1679.08|1687.88|1679.08|1679.1|1670.3|529
1747274700000|2025-05-15 02:05:00|1687.86|1679.06|1690.86|1682.06|1690.98|1682.18|1686.83|1678.03|368
1747275000000|2025-05-15 02:10:00|1690.94|1682.14|1691.01|1682.21|1692.19|1683.39|1689.67|1680.87|452
1747275300000|2025-05-15 02:15:00|1690.9|1682.1|1690.58|1681.78|1690.9|1682.1|1684.58|1675.78|394
1747275600000|2025-05-15 02:20:00|1690.57|1681.77|1697.53|1688.73|1698.88|1690.08|1690.42|1681.62|362
1747275900000|2025-05-15 02:25:00|1697.52|1688.72|1695|1686.2|1697.59|1688.79|1693.16|1684.36|346
1747276200000|2025-05-15 02:30:00|1695.04|1686.24|1697.35|1688.55|1698.13|1689.33|1692.39|1683.59|519
1747276500000|2025-05-15 02:35:00|1697.49|1688.69|1696.92|1688.12|1699.31|1690.51|1694.09|1685.29|514
1747276800000|2025-05-15 02:40:00|1696.95|1688.15|1693.32|1684.52|1698.52|1689.72|1691.59|1682.79|445
1747277100000|2025-05-15 02:45:00|1693.2|1684.4|1701.15|1692.35|1701.15|1692.35|1692.14|1683.34|261
1747277400000|2025-05-15 02:50:00|1701.11|1692.31|1697.73|1688.93|1702.59|1693.79|1697.71|1688.91|244
1747277700000|2025-05-15 02:55:00|1697.71|1688.91|1696.81|1688.01|1697.72|1688.92|1695.81|1687.01|338
1747278000000|2025-05-15 03:00:00|1696.82|1688.02|1695.76|1686.96|1697.6|1688.8|1694.51|1685.71|342
1747278300000|2025-05-15 03:05:00|1695.77|1686.97|1693.76|1684.96|1696.63|1687.83|1692.99|1684.19|392
1747278600000|2025-05-15 03:10:00|1693.87|1685.07|1692.03|1683.23|1695.93|1687.13|1691.01|1682.21|505
1747278900000|2025-05-15 03:15:00|1691.35|1682.55|1687.38|1678.58|1693.01|1684.21|1686.57|1677.77|523
1747279200000|2025-05-15 03:20:00|1687.36|1678.56|1693.81|1685.01|1693.81|1685.01|1685.9|1677.1|438
1747279500000|2025-05-15 03:25:00|1693.79|1684.99|1692.88|1684.08|1693.81|1685.01|1691.74|1682.94|437
1747279800000|2025-05-15 03:30:00|1692.86|1684.06|1687.91|1679.11|1694.57|1685.77|1687.81|1679.01|473
1747280100000|2025-05-15 03:35:00|1687.9|1679.1|1687.76|1678.96|1689.38|1680.58|1686.77|1677.97|413
1747280400000|2025-05-15 03:40:00|1687.8|1679|1685.45|1676.65|1687.8|1679|1684.79|1675.99|429
1747280700000|2025-05-15 03:45:00|1685.3|1676.5|1680.81|1672.01|1685.3|1676.5|1679.18|1670.38|522
1747281000000|2025-05-15 03:50:00|1680.86|1672.06|1676.97|1668.17|1680.86|1672.06|1676.97|1668.17|424
1747281300000|2025-05-15 03:55:00|1676.69|1667.89|1677.05|1668.25|1677.81|1669.01|1674.8|1666|243
1747281600000|2025-05-15 04:00:00|1677.03|1668.23|1677.22|1668.42|1680.17|1671.37|1675.23|1666.43|595
1747281900000|2025-05-15 04:05:00|1677.18|1668.38|1677.31|1668.51|1681.31|1672.51|1673.29|1664.49|614
1747282200000|2025-05-15 04:10:00|1677.92|1669.12|1677.65|1668.85|1683.2|1674.4|1677.65|1668.85|344
1747282500000|2025-05-15 04:15:00|1677.39|1668.59|1681.13|1672.33|1682.55|1673.75|1677.14|1668.34|431
1747282800000|2025-05-15 04:20:00|1681.04|1672.24|1682.22|1673.42|1683.63|1674.83|1680.12|1671.32|548
1747283100000|2025-05-15 04:25:00|1682.21|1673.41|1683.43|1674.63|1685.2|1676.4|1681.68|1672.88|238
1747283400000|2025-05-15 04:30:00|1683.42|1674.62|1687.3|1678.5|1687.5|1678.7|1683.42|1674.62|544
1747283700000|2025-05-15 04:35:00|1687.29|1678.49|1683.85|1675.05|1687.66|1678.86|1682.92|1674.12|377
1747284000000|2025-05-15 04:40:00|1683.68|1674.88|1681.87|1673.07|1683.68|1674.88|1679.78|1670.98|479
1747284300000|2025-05-15 04:45:00|1681.88|1673.08|1680.05|1671.25|1684.25|1675.45|1680.03|1671.23|345
1747284600000|2025-05-15 04:50:00|1679.93|1671.13|1683.68|1674.88|1683.79|1674.99|1679.25|1670.45|319
1747284900000|2025-05-15 04:55:00|1683.7|1674.9|1683.65|1674.85|1684.85|1676.05|1683.23|1674.43|227
1747285200000|2025-05-15 05:00:00|1683.41|1674.61|1679.21|1670.41|1684.62|1675.82|1679.04|1670.24|529
1747285500000|2025-05-15 05:05:00|1678.63|1669.83|1676.29|1667.49|1681.43|1672.63|1676.29|1667.49|355
1747285800000|2025-05-15 05:10:00|1676.25|1667.45|1673.29|1664.49|1676.25|1667.45|1673.29|1664.49|359
1747286100000|2025-05-15 05:15:00|1673.24|1664.44|1669.61|1660.81|1673.24|1664.44|1669.43|1660.63|290
1747286400000|2025-05-15 05:20:00|1669.43|1660.63|1674.49|1665.69|1674.59|1665.79|1668.26|1659.46|425
1747286700000|2025-05-15 05:25:00|1674.53|1665.73|1676.16|1667.36|1676.16|1667.36|1672.99|1664.19|418
1747287000000|2025-05-15 05:30:00|1676.06|1667.26|1670.07|1661.27|1680.78|1671.98|1669.95|1661.15|583
1747287300000|2025-05-15 05:35:00|1670.03|1661.23|1666.71|1657.91|1671.02|1662.22|1665.4|1656.6|430
1747287600000|2025-05-15 05:40:00|1666.88|1658.08|1672.41|1663.61|1672.64|1663.84|1666.84|1658.04|474
1747287900000|2025-05-15 05:45:00|1672.4|1663.6|1666.05|1657.25|1672.41|1663.61|1659.97|1651.17|672
1747288200000|2025-05-15 05:50:00|1666.04|1657.24|1658.61|1649.81|1667.57|1658.77|1658.51|1649.71|697
1747288500000|2025-05-15 05:55:00|1658.67|1649.87|1659.16|1650.36|1660.84|1652.04|1658.07|1649.27|448
1747288800000|2025-05-15 06:00:00|1659.24|1650.44|1658.99|1650.19|1663.63|1654.83|1658.44|1649.64|672
1747289100000|2025-05-15 06:05:00|1659.23|1650.43|1661.47|1652.67|1667.31|1658.51|1656.96|1648.16|758
1747289400000|2025-05-15 06:10:00|1661.51|1652.71|1666.51|1657.71|1668.18|1659.38|1661.51|1652.71|335
1747289700000|2025-05-15 06:15:00|1666.65|1657.85|1662.41|1653.61|1668.12|1659.32|1662.28|1653.48|714
1747290000000|2025-05-15 06:20:00|1662.45|1653.65|1665.83|1657.03|1667.32|1658.52|1660.64|1651.84|555
1747290300000|2025-05-15 06:25:00|1665.88|1657.08|1664.67|1655.87|1668.42|1659.62|1664.58|1655.78|508
1747290600000|2025-05-15 06:30:00|1664.63|1655.83|1656.28|1647.48|1667.05|1658.25|1656.28|1647.48|822
1747290900000|2025-05-15 06:35:00|1655.82|1647.02|1649.31|1640.51|1656.07|1647.27|1648.33|1639.53|368
1747291200000|2025-05-15 06:40:00|1649.27|1640.47|1647.8|1639|1651.99|1643.19|1646.82|1638.02|567
1747291500000|2025-05-15 06:45:00|1647.77|1638.97|1653.8|1645|1655.84|1647.04|1647.72|1638.92|316
1747291800000|2025-05-15 06:50:00|1653.78|1644.98|1658.51|1649.71|1658.51|1649.71|1652.89|1644.09|223
1747292100000|2025-05-15 06:55:00|1658.55|1649.75|1659.41|1650.61|1659.42|1650.62|1656.48|1647.68|446
1747292400000|2025-05-15 07:00:00|1659.33|1650.53|1658.16|1649.36|1660.06|1651.26|1656.08|1647.28|499
1747292700000|2025-05-15 07:05:00|1658.43|1649.63|1652.05|1643.25|1661.61|1652.81|1652.05|1643.25|535
1747293000000|2025-05-15 07:10:00|1652.13|1643.33|1645.43|1636.63|1652.37|1643.57|1645.43|1636.63|532
1747293300000|2025-05-15 07:15:00|1645.44|1636.64|1648.09|1639.29|1648.37|1639.57|1645.43|1636.63|454
1747293600000|2025-05-15 07:20:00|1648|1639.2|1643.42|1634.62|1648.09|1639.29|1643.35|1634.55|447
1747293900000|2025-05-15 07:25:00|1643.4|1634.6|1635.11|1626.31|1644.28|1635.48|1635.03|1626.23|534
1747294200000|2025-05-15 07:30:00|1635.07|1626.27|1630.82|1622.02|1636.37|1627.57|1629.79|1620.99|655
1747294500000|2025-05-15 07:35:00|1630.65|1621.85|1630.68|1621.88|1636.6|1627.8|1630.13|1621.33|583
1747294800000|2025-05-15 07:40:00|1630.87|1622.07|1632.71|1623.91|1633.82|1625.02|1630.04|1621.24|747
1747295100000|2025-05-15 07:45:00|1632.73|1623.93|1629.57|1620.77|1632.73|1623.93|1624.4|1615.6|407
1747295400000|2025-05-15 07:50:00|1629.66|1620.86|1633.71|1624.91|1634.09|1625.29|1624.45|1615.65|584
1747295700000|2025-05-15 07:55:00|1633.29|1624.49|1625.27|1616.47|1634.19|1625.39|1624.59|1615.79|415
1747296000000|2025-05-15 08:00:00|1625.24|1616.44|1636.55|1627.75|1637.05|1628.25|1624.86|1616.06|615
1747296300000|2025-05-15 08:05:00|1636.56|1627.76|1635.2|1626.4|1636.74|1627.94|1633.34|1624.54|606
1747296600000|2025-05-15 08:10:00|1635.17|1626.37|1633.32|1624.52|1636.98|1628.18|1631.18|1622.38|642
1747296900000|2025-05-15 08:15:00|1633.3|1624.5|1637.56|1628.76|1639.73|1630.93|1632.94|1624.14|460
1747297200000|2025-05-15 08:20:00|1637.52|1628.72|1638.27|1629.47|1638.35|1629.55|1632.73|1623.93|524
1747297500000|2025-05-15 08:25:00|1638.25|1629.45|1642.22|1633.42|1642.55|1633.75|1637.29|1628.49|480
1747297800000|2025-05-15 08:30:00|1642.28|1633.48|1650.49|1641.69|1654.03|1645.23|1640.78|1631.98|663
1747298100000|2025-05-15 08:35:00|1650.38|1641.58|1650.58|1641.78|1651.99|1643.19|1647.41|1638.61|523
1747298400000|2025-05-15 08:40:00|1650.6|1641.8|1649.37|1640.57|1653.28|1644.48|1649.22|1640.42|642
1747298700000|2025-05-15 08:45:00|1649.4|1640.6|1655.19|1646.39|1655.61|1646.81|1649.4|1640.6|413
1747299000000|2025-05-15 08:50:00|1655.17|1646.37|1657.65|1648.85|1657.65|1648.85|1654.28|1645.48|337
1747299300000|2025-05-15 08:55:00|1657.56|1648.76|1658.63|1649.83|1658.94|1650.14|1655.77|1646.97|262
1747299600000|2025-05-15 09:00:00|1658.35|1649.55|1653.99|1645.19|1658.4|1649.6|1653.89|1645.09|627
1747299900000|2025-05-15 09:05:00|1653.97|1645.17|1649.06|1640.26|1654.05|1645.25|1648.81|1640.01|607
1747300200000|2025-05-15 09:10:00|1649.09|1640.29|1644.06|1635.26|1649.88|1641.08|1643.89|1635.09|485
1747300500000|2025-05-15 09:15:00|1644.1|1635.3|1646.72|1637.92|1646.72|1637.92|1644.06|1635.26|489
1747300800000|2025-05-15 09:20:00|1646.68|1637.88|1642.75|1633.95|1646.96|1638.16|1641.29|1632.49|637
1747301100000|2025-05-15 09:25:00|1642.94|1634.14|1645.44|1636.64|1646.39|1637.59|1642.76|1633.96|663
1747301400000|2025-05-15 09:30:00|1645.42|1636.62|1632.87|1624.07|1646.3|1637.5|1629.6|1620.8|681
1747301700000|2025-05-15 09:35:00|1632.83|1624.03|1629.39|1620.59|1633.14|1624.34|1628.56|1619.76|625
1747302000000|2025-05-15 09:40:00|1629.4|1620.6|1627.76|1618.96|1630.78|1621.98|1627.15|1618.35|469
1747302300000|2025-05-15 09:45:00|1627.68|1618.88|1622.08|1613.28|1627.68|1618.88|1622.08|1613.28|271
1747302600000|2025-05-15 09:50:00|1622.09|1613.29|1633.68|1624.88|1637.72|1628.92|1622.09|1613.29|419
1747302900000|2025-05-15 09:55:00|1633.67|1624.87|1633.51|1624.71|1635.52|1626.72|1631.5|1622.7|523
1747303200000|2025-05-15 10:00:00|1633.5|1624.7|1626.78|1617.98|1633.7|1624.9|1626.52|1617.72|527
1747303500000|2025-05-15 10:05:00|1626.98|1618.18|1621.22|1612.42|1628|1619.2|1621.22|1612.42|469
1747303800000|2025-05-15 10:10:00|1621.26|1612.46|1620.73|1611.93|1622.58|1613.78|1619.42|1610.62|397
1747304100000|2025-05-15 10:15:00|1620.72|1611.92|1623.87|1615.07|1625.89|1617.09|1620.17|1611.37|493
1747304400000|2025-05-15 10:20:00|1624.26|1615.46|1628.16|1619.36|1628.16|1619.36|1624.18|1615.38|472
1747304700000|2025-05-15 10:25:00|1628.15|1619.35|1627.53|1618.73|1629.13|1620.33|1627.38|1618.58|288
1747305000000|2025-05-15 10:30:00|1627.52|1618.72|1617.87|1609.07|1628.46|1619.66|1617.87|1609.07|467
1747305300000|2025-05-15 10:35:00|1618.18|1609.38|1619.83|1611.03|1620.43|1611.63|1617.62|1608.82|427
1747305600000|2025-05-15 10:40:00|1619.84|1611.04|1618.01|1609.21|1620.43|1611.63|1616.9|1608.1|341
1747305900000|2025-05-15 10:45:00|1617.93|1609.13|1619.59|1610.79|1619.59|1610.79|1613.64|1604.84|335
1747306200000|2025-05-15 10:50:00|1619.61|1610.81|1623.41|1614.61|1624.89|1616.09|1619.05|1610.25|673
1747306500000|2025-05-15 10:55:00|1623.42|1614.62|1626.55|1617.75|1626.69|1617.89|1619.23|1610.43|572
1747306800000|2025-05-15 11:00:00|1626.57|1617.77|1629.96|1621.16|1629.96|1621.16|1625.33|1616.53|734
1747307100000|2025-05-15 11:05:00|1630.57|1621.77|1631.73|1622.93|1632.62|1623.82|1628.83|1620.03|612
1747307400000|2025-05-15 11:10:00|1631.82|1623.02|1627.4|1618.6|1631.92|1623.12|1625.6|1616.8|593
1747307700000|2025-05-15 11:15:00|1627.32|1618.52|1632.26|1623.46|1632.26|1623.46|1626.1|1617.3|599
1747308000000|2025-05-15 11:20:00|1632.17|1623.37|1631.47|1622.67|1633.28|1624.48|1629.8|1621|580
1747308300000|2025-05-15 11:25:00|1631.48|1622.68|1632.35|1623.55|1633.34|1624.54|1630.21|1621.41|381
1747308600000|2025-05-15 11:30:00|1632.31|1623.51|1635.04|1626.24|1636.88|1628.08|1632.16|1623.36|361
1747308900000|2025-05-15 11:35:00|1635.08|1626.28|1631.41|1622.61|1635.08|1626.28|1631.4|1622.6|222
1747309200000|2025-05-15 11:40:00|1631.43|1622.63|1631.66|1622.86|1632.62|1623.82|1631.4|1622.6|427
1747309500000|2025-05-15 11:45:00|1631.62|1622.82|1632.74|1623.94|1633.11|1624.31|1629.14|1620.34|558
1747309800000|2025-05-15 11:50:00|1632.73|1623.93|1633.32|1624.52|1633.32|1624.52|1630.12|1621.32|480
1747310100000|2025-05-15 11:55:00|1633.7|1624.9|1636.19|1627.39|1636.24|1627.44|1632.6|1623.8|330
1747310400000|2025-05-15 12:00:00|1636.18|1627.38|1633.25|1624.45|1638.93|1630.13|1633.25|1624.45|608
1747310700000|2025-05-15 12:05:00|1633.29|1624.49|1630.25|1621.45|1636.93|1628.13|1628.68|1619.88|664
1747311000000|2025-05-15 12:10:00|1630.33|1621.53|1630.33|1621.53|1633.42|1624.62|1629.1|1620.3|550
1747311300000|2025-05-15 12:15:00|1630.26|1621.46|1631.4|1622.6|1632.75|1623.95|1626.46|1617.66|668
1747311600000|2025-05-15 12:20:00|1630.45|1621.65|1634.36|1625.56|1636.68|1627.88|1628.76|1619.96|565
1747311900000|2025-05-15 12:25:00|1634.41|1625.61|1631.7|1622.9|1636.75|1627.95|1631.57|1622.77|541
1747312200000|2025-05-15 12:30:00|1631.47|1622.67|1646.04|1637.24|1646.04|1637.24|1631.09|1622.29|754
1747312500000|2025-05-15 12:35:00|1646.27|1637.47|1637.08|1628.28|1648.2|1639.4|1636.77|1627.97|692
1747312800000|2025-05-15 12:40:00|1637.34|1628.54|1642.47|1633.67|1643.58|1634.78|1636.15|1627.35|718
1747313100000|2025-05-15 12:45:00|1642.29|1633.49|1635.15|1626.35|1643.08|1634.28|1635.06|1626.26|687
1747313400000|2025-05-15 12:50:00|1635.14|1626.34|1632.93|1624.13|1635.14|1626.34|1628.29|1619.49|496
1747313700000|2025-05-15 12:55:00|1632.87|1624.07|1634.31|1625.51|1635.27|1626.47|1630.54|1621.74|639
1747314000000|2025-05-15 13:00:00|1634.34|1625.54|1636.07|1627.27|1637.23|1628.43|1629.72|1620.92|510
1747314300000|2025-05-15 13:05:00|1635.79|1626.99|1641.9|1633.1|1642.02|1633.22|1635.44|1626.64|496
1747314600000|2025-05-15 13:10:00|1641.88|1633.08|1643.63|1634.83|1643.66|1634.86|1640.19|1631.39|581
1747314900000|2025-05-15 13:15:00|1643.61|1634.81|1638.43|1629.63|1644.74|1635.94|1638.34|1629.54|641
1747315200000|2025-05-15 13:20:00|1638.46|1629.66|1637.28|1628.48|1639.59|1630.79|1637.06|1628.26|565
1747315500000|2025-05-15 13:25:00|1636.24|1627.44|1638.04|1629.24|1639.37|1630.57|1635.93|1627.13|406
1747315800000|2025-05-15 13:30:00|1638.03|1629.23|1633.06|1624.26|1643.02|1634.22|1627.94|1619.14|753
1747316100000|2025-05-15 13:35:00|1633.07|1624.27|1621.22|1612.42|1639.9|1631.1|1620.55|1611.75|635
1747316400000|2025-05-15 13:40:00|1621.23|1612.43|1622.15|1613.35|1622.25|1613.45|1618.22|1609.42|488
1747316700000|2025-05-15 13:45:00|1622.57|1613.77|1609|1600.2|1622.99|1614.19|1607.83|1599.03|448
1747317000000|2025-05-15 13:50:00|1608.94|1600.14|1614.34|1605.54|1614.71|1605.91|1604.4|1595.6|587
1747317300000|2025-05-15 13:55:00|1614.29|1605.49|1618.23|1609.43|1618.92|1610.12|1611.67|1602.87|523
1747317600000|2025-05-15 14:00:00|1618.2|1609.4|1623.76|1614.96|1625.12|1616.32|1617.98|1609.18|574
1747317900000|2025-05-15 14:05:00|1623.68|1614.88|1609.37|1600.57|1624.79|1615.99|1609.37|1600.57|711
1747318200000|2025-05-15 14:10:00|1609.33|1600.53|1610.33|1601.53|1610.33|1601.53|1604.4|1595.6|626
1747318500000|2025-05-15 14:15:00|1610.34|1601.54|1609.76|1600.96|1610.84|1602.04|1599.22|1590.42|567
1747318800000|2025-05-15 14:20:00|1609.72|1600.92|1615.37|1606.57|1618.74|1609.94|1609.6|1600.8|680
1747319100000|2025-05-15 14:25:00|1615.39|1606.59|1607.29|1598.49|1616.83|1608.03|1607.29|1598.49|739
1747319400000|2025-05-15 14:30:00|1607.33|1598.53|1603.59|1594.79|1610.78|1601.98|1602.64|1593.84|855
1747319700000|2025-05-15 14:35:00|1603.58|1594.78|1597.59|1588.79|1605.19|1596.39|1597.59|1588.79|781
1747320000000|2025-05-15 14:40:00|1597.58|1588.78|1597.99|1589.19|1601.64|1592.84|1594.87|1586.07|530
1747320300000|2025-05-15 14:45:00|1597.88|1589.08|1598.82|1590.02|1601.16|1592.36|1590.82|1582.02|658
1747320600000|2025-05-15 14:50:00|1598.85|1590.05|1599.3|1590.5|1601.36|1592.56|1594.02|1585.22|677
1747320900000|2025-05-15 14:55:00|1599.29|1590.49|1607.16|1598.36|1608.07|1599.27|1599.29|1590.49|510
1747321200000|2025-05-15 15:00:00|1607.06|1598.26|1612.65|1603.85|1612.65|1603.85|1605.53|1596.73|630
1747321500000|2025-05-15 15:05:00|1612.55|1603.75|1608.94|1600.14|1613.85|1605.05|1608.94|1600.14|392
1747321800000|2025-05-15 15:10:00|1608.98|1600.18|1611.37|1602.57|1613.85|1605.05|1607.71|1598.91|638
1747322100000|2025-05-15 15:15:00|1611.42|1602.62|1616.58|1607.78|1619.19|1610.39|1611.34|1602.54|542
1747322400000|2025-05-15 15:20:00|1616.93|1608.13|1620.72|1611.92|1621.4|1612.6|1616.51|1607.71|503
1747322700000|2025-05-15 15:25:00|1620.57|1611.77|1629.24|1620.44|1629.24|1620.44|1618.99|1610.19|486
1747323000000|2025-05-15 15:30:00|1629.35|1620.55|1630.95|1622.15|1632.11|1623.31|1627.6|1618.8|545
1747323300000|2025-05-15 15:35:00|1630.9|1622.1|1632.99|1624.19|1635.18|1626.38|1630.05|1621.25|436
1747323600000|2025-05-15 15:40:00|1632.98|1624.18|1640.96|1632.16|1641.19|1632.39|1630.62|1621.82|384
1747323900000|2025-05-15 15:45:00|1640.93|1632.13|1646.06|1637.26|1649.15|1640.35|1639.78|1630.98|447
1747324200000|2025-05-15 15:50:00|1646.07|1637.27|1650.43|1641.63|1651.51|1642.71|1646.07|1637.27|562
1747324500000|2025-05-15 15:55:00|1650.29|1641.49|1649.92|1641.12|1651.09|1642.29|1646.39|1637.59|524
1747324800000|2025-05-15 16:00:00|1650|1641.2|1642.77|1633.97|1652.07|1643.27|1642.77|1633.97|609
1747325100000|2025-05-15 16:05:00|1642.76|1633.96|1643.95|1635.15|1645.65|1636.85|1639.52|1630.72|553
1747325400000|2025-05-15 16:10:00|1644.03|1635.23|1640.96|1632.16|1645.74|1636.94|1640.59|1631.79|613
1747325700000|2025-05-15 16:15:00|1641.04|1632.24|1647.22|1638.42|1647.62|1638.82|1639.93|1631.13|740
1747326000000|2025-05-15 16:20:00|1647.34|1638.54|1645.21|1636.41|1651.36|1642.56|1642|1633.2|655
1747326300000|2025-05-15 16:25:00|1645.1|1636.3|1640.54|1631.74|1646.4|1637.6|1637.11|1628.31|522
1747326600000|2025-05-15 16:30:00|1640.64|1631.84|1635.77|1626.97|1641.96|1633.16|1634.01|1625.21|631
1747326900000|2025-05-15 16:35:00|1635.76|1626.96|1643.6|1634.8|1643.6|1634.8|1635.49|1626.69|366
1747327200000|2025-05-15 16:40:00|1643.49|1634.69|1649.64|1640.84|1649.64|1640.84|1641.99|1633.19|374
1747327500000|2025-05-15 16:45:00|1650.11|1641.31|1658.48|1649.68|1658.48|1649.68|1648.26|1639.46|455
1747327800000|2025-05-15 16:50:00|1658.17|1649.37|1658.95|1650.15|1659.96|1651.16|1654.35|1645.55|498
1747328100000|2025-05-15 16:55:00|1658.6|1649.8|1665.47|1656.67|1665.47|1656.67|1656.84|1648.04|215
1747328400000|2025-05-15 17:00:00|1665.3|1656.5|1655.31|1646.51|1665.67|1656.87|1654.97|1646.17|381
1747328700000|2025-05-15 17:05:00|1655.29|1646.49|1655.27|1646.47|1657.03|1648.23|1654.3|1645.5|314
1747329000000|2025-05-15 17:10:00|1655.29|1646.49|1653.78|1644.98|1655.33|1646.53|1652.33|1643.53|304
1747329300000|2025-05-15 17:15:00|1653.88|1645.08|1659.05|1650.25|1659.05|1650.25|1653.86|1645.06|265
1747329600000|2025-05-15 17:20:00|1659.06|1650.26|1672.33|1663.53|1672.33|1663.53|1659.03|1650.23|381
1747329900000|2025-05-15 17:25:00|1672.45|1663.65|1672.94|1664.14|1673.9|1665.1|1669.16|1660.36|222
1747330200000|2025-05-15 17:30:00|1672.93|1664.13|1667.22|1658.42|1672.93|1664.13|1666.1|1657.3|287
1747330500000|2025-05-15 17:35:00|1667.32|1658.52|1664.96|1656.16|1672.75|1663.95|1664.73|1655.93|425
1747330800000|2025-05-15 17:40:00|1665.01|1656.21|1672.12|1663.32|1672.53|1663.73|1664.43|1655.63|281
1747331100000|2025-05-15 17:45:00|1671.53|1662.73|1665.33|1656.53|1673.9|1665.1|1665.33|1656.53|319
1747331400000|2025-05-15 17:50:00|1665.32|1656.52|1660.88|1652.08|1666.73|1657.93|1660.15|1651.35|319
1747331700000|2025-05-15 17:55:00|1660.84|1652.04|1659.07|1650.27|1660.88|1652.08|1657.09|1648.29|299
1747332000000|2025-05-15 18:00:00|1658.58|1649.78|1654.37|1645.57|1660.36|1651.56|1653.8|1645|607
1747332300000|2025-05-15 18:05:00|1654.38|1645.58|1652.63|1643.83|1655.71|1646.91|1649.48|1640.68|271
1747332600000|2025-05-15 18:10:00|1652.21|1643.41|1657.2|1648.4|1658.81|1650.01|1651.88|1643.08|129
1747332900000|2025-05-15 18:15:00|1657.06|1648.26|1649.53|1640.73|1657.67|1648.87|1649.52|1640.72|270
1747333200000|2025-05-15 18:20:00|1649.55|1640.75|1637.43|1628.63|1650.35|1641.55|1637.4|1628.6|371
1747333500000|2025-05-15 18:25:00|1637.46|1628.66|1634.7|1625.9|1638.91|1630.11|1634.7|1625.9|355
1747333800000|2025-05-15 18:30:00|1634.19|1625.39|1637.52|1628.72|1639.32|1630.52|1628.85|1620.05|521
1747334100000|2025-05-15 18:35:00|1637.51|1628.71|1620.5|1611.7|1637.51|1628.71|1620.07|1611.27|369
1747334400000|2025-05-15 18:40:00|1620.45|1611.65|1627|1618.2|1627|1618.2|1620.07|1611.27|470
1747334700000|2025-05-15 18:45:00|1627.35|1618.55|1613.34|1604.54|1628.51|1619.71|1610.65|1601.85|592
1747335000000|2025-05-15 18:50:00|1613.41|1604.61|1616.04|1607.24|1616.04|1607.24|1611.08|1602.28|430
1747335300000|2025-05-15 18:55:00|1615.96|1607.16|1612.42|1603.62|1615.97|1607.17|1610.65|1601.85|394
1747335600000|2025-05-15 19:00:00|1612.45|1603.65|1621.23|1612.43|1621.79|1612.99|1610.96|1602.16|417
1747335900000|2025-05-15 19:05:00|1621.11|1612.31|1619.96|1611.16|1623.09|1614.29|1619.15|1610.35|506
1747336200000|2025-05-15 19:10:00|1619.95|1611.15|1624.51|1615.71|1627|1618.2|1617.23|1608.43|502
1747336500000|2025-05-15 19:15:00|1624.52|1615.72|1628.77|1619.97|1630.65|1621.85|1622.94|1614.14|476
1747336800000|2025-05-15 19:20:00|1628.25|1619.45|1615.05|1606.25|1629.36|1620.56|1614.41|1605.61|364
1747337100000|2025-05-15 19:25:00|1614.8|1606|1613.8|1605|1614.87|1606.07|1604.69|1595.89|434
1747337400000|2025-05-15 19:30:00|1613.93|1605.13|1620.21|1611.41|1620.55|1611.75|1613.53|1604.73|261
1747337700000|2025-05-15 19:35:00|1620.29|1611.49|1618.64|1609.84|1621.77|1612.97|1616.34|1607.54|560
1747338000000|2025-05-15 19:40:00|1618.65|1609.85|1622.51|1613.71|1622.7|1613.9|1617.98|1609.18|412
1747338300000|2025-05-15 19:45:00|1622.05|1613.25|1623.04|1614.24|1626.69|1617.89|1617.9|1609.1|566
1747338600000|2025-05-15 19:50:00|1623.44|1614.64|1616.14|1607.34|1626.22|1617.42|1613.82|1605.02|577
1747338900000|2025-05-15 19:55:00|1616.16|1607.36|1621.42|1612.62|1623.54|1614.74|1615.28|1606.48|335
1747339200000|2025-05-15 20:00:00|1621.83|1613.03|1630.34|1621.54|1634.36|1625.56|1620.69|1611.89|450
1747339500000|2025-05-15 20:05:00|1630.5|1621.7|1615.27|1606.47|1631.12|1622.32|1613.12|1604.32|373
1747339800000|2025-05-15 20:10:00|1615.15|1606.35|1608.19|1599.39|1615.53|1606.73|1608.19|1599.39|674
1747340100000|2025-05-15 20:15:00|1608.22|1599.42|1618.88|1610.08|1619.06|1610.26|1602.77|1593.97|506
1747340400000|2025-05-15 20:20:00|1619.05|1610.25|1623.21|1614.41|1623.21|1614.41|1616.95|1608.15|677
1747340700000|2025-05-15 20:25:00|1622.96|1614.16|1622.84|1614.04|1625.39|1616.59|1622.84|1614.04|257
1747341000000|2025-05-15 20:30:00|1622.8|1614|1611.73|1602.93|1623.49|1614.69|1610.7|1601.9|513
1747341300000|2025-05-15 20:35:00|1611.82|1603.02|1609.79|1600.99|1612.44|1603.64|1608.04|1599.24|670
1747341600000|2025-05-15 20:40:00|1609.72|1600.92|1612.99|1604.19|1613.21|1604.41|1607.66|1598.86|408
1747341900000|2025-05-15 20:45:00|1612.95|1604.15|1612.28|1603.48|1614.22|1605.42|1610.87|1602.07|486
1747342200000|2025-05-15 20:50:00|1612.29|1603.49|1609.37|1600.57|1613.45|1604.65|1609.23|1600.43|547
1747342500000|2025-05-15 20:55:00|1609.35|1600.55|1608.72|1599.92|1610.4|1601.6|1607.66|1598.86|496
1747342800000|2025-05-15 21:00:00|1608.68|1599.88|1604.12|1595.32|1609.26|1600.46|1602.87|1594.07|452
1747343100000|2025-05-15 21:05:00|1603.95|1595.15|1602.45|1593.65|1605.69|1596.89|1601.61|1592.81|421
1747343400000|2025-05-15 21:10:00|1602.44|1593.64|1602.77|1593.97|1603.41|1594.61|1601.52|1592.72|225
1747343700000|2025-05-15 21:15:00|1602.8|1594|1600.37|1591.57|1602.85|1594.05|1600.37|1591.57|96
1747344000000|2025-05-15 21:20:00|1600.21|1591.41|1588.17|1579.37|1600.21|1591.41|1585.4|1576.6|253
1747344300000|2025-05-15 21:25:00|1588.09|1579.29|1598.18|1589.38|1598.53|1589.73|1586.45|1577.65|320
1747344600000|2025-05-15 21:30:00|1598.19|1589.39|1597.88|1589.08|1604.55|1595.75|1588.52|1579.72|400
1747344900000|2025-05-15 21:35:00|1597.91|1589.11|1603.41|1594.61|1603.41|1594.61|1597.91|1589.11|303
1747345200000|2025-05-15 21:40:00|1603.42|1594.62|1605.53|1596.73|1605.71|1596.91|1601.79|1592.99|145
1747345500000|2025-05-15 21:45:00|1605.52|1596.72|1608.97|1600.17|1609.17|1600.37|1605.25|1596.45|157
1747345800000|2025-05-15 21:50:00|1608.95|1600.15|1605.96|1597.16|1608.95|1600.15|1605.94|1597.14|144
1747346100000|2025-05-15 21:55:00|1605.93|1597.13|1605.76|1596.96|1607.62|1598.82|1601.96|1593.16|157
1747346400000|2025-05-15 22:00:00|1605.83|1597.03|1609.76|1600.96|1610.04|1601.24|1602.84|1594.04|302
1747346700000|2025-05-15 22:05:00|1609.84|1601.04|1613.39|1604.59|1613.54|1604.74|1608.02|1599.22|262
1747347000000|2025-05-15 22:10:00|1613.35|1604.55|1613.67|1604.87|1613.68|1604.88|1609.44|1600.64|449
1747347300000|2025-05-15 22:15:00|1613.6|1604.8|1617.96|1609.16|1617.96|1609.16|1612.25|1603.45|314
1747347600000|2025-05-15 22:20:00|1618.51|1609.71|1613.9|1605.1|1619.05|1610.25|1613.38|1604.58|285
1747347900000|2025-05-15 22:25:00|1613.84|1605.04|1611.88|1603.08|1613.99|1605.19|1611.44|1602.64|586
1747348200000|2025-05-15 22:30:00|1611.82|1603.02|1613.41|1604.61|1613.41|1604.61|1611.04|1602.24|419
1747348500000|2025-05-15 22:35:00|1613.28|1604.48|1615.72|1606.92|1615.85|1607.05|1613.19|1604.39|103
1747348800000|2025-05-15 22:40:00|1615.74|1606.94|1614.99|1606.19|1616.33|1607.53|1614.22|1605.42|385
1747349100000|2025-05-15 22:45:00|1615.11|1606.31|1607.95|1599.15|1616.34|1607.54|1607.46|1598.66|582
1747349400000|2025-05-15 22:50:00|1608|1599.2|1600.7|1591.9|1608.8|1600|1600.7|1591.9|607
1747349700000|2025-05-15 22:55:00|1600.72|1591.92|1599.6|1590.8|1601.8|1593|1599.6|1590.8|393
1747350000000|2025-05-15 23:00:00|1599.63|1590.83|1592.49|1583.69|1600.5|1591.7|1591.27|1582.47|284
1747350300000|2025-05-15 23:05:00|1592.57|1583.77|1597.64|1588.84|1597.65|1588.85|1589.25|1580.45|644
1747350600000|2025-05-15 23:10:00|1597.72|1588.92|1583.76|1574.96|1599.98|1591.18|1583.28|1574.48|641
1747350900000|2025-05-15 23:15:00|1583.59|1574.79|1576.38|1567.58|1588.62|1579.82|1575.68|1566.88|654
1747351200000|2025-05-15 23:20:00|1576.69|1567.89|1581.84|1573.04|1581.84|1573.04|1576.32|1567.52|701
1747351500000|2025-05-15 23:25:00|1582.01|1573.21|1586.49|1577.69|1586.49|1577.69|1580.34|1571.54|481
1747351800000|2025-05-15 23:30:00|1586.59|1577.79|1596.7|1587.9|1596.7|1587.9|1586.59|1577.79|293
1747352100000|2025-05-15 23:35:00|1597.69|1588.89|1603.44|1594.64|1603.44|1594.64|1597.69|1588.89|258
1747352400000|2025-05-15 23:40:00|1603.53|1594.73|1604.42|1595.62|1606.82|1598.02|1603.53|1594.73|319
1747352700000|2025-05-15 23:45:00|1604.6|1595.8|1605.38|1596.58|1606.23|1597.43|1603.61|1594.81|532
1747353000000|2025-05-15 23:50:00|1605.45|1596.65|1603.49|1594.69|1606.18|1597.38|1601.02|1592.22|574
1747353300000|2025-05-15 23:55:00|1603.63|1594.83|1609.03|1600.23|1609.07|1600.27|1602.77|1593.97|314
1747353600000|2025-05-16 00:00:00|1608.99|1600.19|1607.74|1598.94|1609.45|1600.65|1601.76|1592.96|743
1747353900000|2025-05-16 00:05:00|1607.82|1599.02|1606.37|1597.57|1610.65|1601.85|1603.01|1594.21|695
1747354200000|2025-05-16 00:10:00|1606.33|1597.53|1613.21|1604.41|1613.21|1604.41|1604.94|1596.14|452
1747354500000|2025-05-16 00:15:00|1613.25|1604.45|1614.44|1605.64|1614.74|1605.94|1609.76|1600.96|498
1747354800000|2025-05-16 00:20:00|1615.63|1606.83|1607.76|1598.96|1616.78|1607.98|1607.33|1598.53|458
1747355100000|2025-05-16 00:25:00|1608.03|1599.23|1607.37|1598.57|1609.37|1600.57|1604.63|1595.83|516
1747355400000|2025-05-16 00:30:00|1607.42|1598.62|1617.44|1608.64|1617.44|1608.64|1607.31|1598.51|422
1747355700000|2025-05-16 00:35:00|1617.5|1608.7|1617.36|1608.56|1621.9|1613.1|1615.56|1606.76|426
1747356000000|2025-05-16 00:40:00|1617.23|1608.43|1619.46|1610.66|1619.75|1610.95|1617.23|1608.43|345
1747356300000|2025-05-16 00:45:00|1619.45|1610.65|1611.3|1602.5|1619.45|1610.65|1611.3|1602.5|530
1747356600000|2025-05-16 00:50:00|1611.2|1602.4|1607.88|1599.08|1611.45|1602.65|1604.47|1595.67|520
1747356900000|2025-05-16 00:55:00|1607.78|1598.98|1607.72|1598.92|1608.89|1600.09|1605.29|1596.49|547
1747357200000|2025-05-16 01:00:00|1607.7|1598.9|1604.22|1595.42|1608.14|1599.34|1601.52|1592.72|681
1747357500000|2025-05-16 01:05:00|1604.68|1595.88|1604.43|1595.63|1605.07|1596.27|1597.92|1589.12|533
1747357800000|2025-05-16 01:10:00|1604.44|1595.64|1606.93|1598.13|1612.73|1603.93|1604.44|1595.64|496
1747358100000|2025-05-16 01:15:00|1606.85|1598.05|1599.13|1590.33|1608.51|1599.71|1598.4|1589.6|577
1747358400000|2025-05-16 01:20:00|1599.17|1590.37|1601.15|1592.35|1603.61|1594.81|1597.92|1589.12|633
1747358700000|2025-05-16 01:25:00|1601.19|1592.39|1613.22|1604.42|1614.34|1605.54|1600.56|1591.76|546
1747359000000|2025-05-16 01:30:00|1613.18|1604.38|1614.99|1606.19|1616.41|1607.61|1610.9|1602.1|524
1747359300000|2025-05-16 01:35:00|1614.94|1606.14|1620.69|1611.89|1620.69|1611.89|1614.92|1606.12|399
1747359600000|2025-05-16 01:40:00|1620.08|1611.28|1620.79|1611.99|1621.28|1612.48|1616.74|1607.94|486
1747359900000|2025-05-16 01:45:00|1620.82|1612.02|1617.27|1608.47|1622.33|1613.53|1615.74|1606.94|610
1747360200000|2025-05-16 01:50:00|1617.19|1608.39|1621.52|1612.72|1621.52|1612.72|1617.13|1608.33|489
1747360500000|2025-05-16 01:55:00|1622.05|1613.25|1623.28|1614.48|1623.28|1614.48|1621.35|1612.55|256
1747360800000|2025-05-16 02:00:00|1623.26|1614.46|1636.17|1627.37|1636.17|1627.37|1623.26|1614.46|661
1747361100000|2025-05-16 02:05:00|1636.43|1627.63|1630.29|1621.49|1636.88|1628.08|1628.98|1620.18|607
1747361400000|2025-05-16 02:10:00|1630.28|1621.48|1634.09|1625.29|1634.25|1625.45|1629.92|1621.12|405
1747361700000|2025-05-16 02:15:00|1634.12|1625.32|1621.26|1612.46|1636.6|1627.8|1616.82|1608.02|629
1747362000000|2025-05-16 02:20:00|1621.22|1612.42|1633.11|1624.31|1634.19|1625.39|1618.67|1609.87|533
1747362300000|2025-05-16 02:25:00|1633.13|1624.33|1634.94|1626.14|1636.61|1627.81|1633.13|1624.33|346
1747362600000|2025-05-16 02:30:00|1635.07|1626.27|1634.72|1625.92|1636.38|1627.58|1631.11|1622.31|377
1747362900000|2025-05-16 02:35:00|1634.71|1625.91|1629.21|1620.41|1635.57|1626.77|1629.21|1620.41|390
1747363200000|2025-05-16 02:40:00|1629.25|1620.45|1626.93|1618.13|1629.95|1621.15|1626.72|1617.92|267
1747363500000|2025-05-16 02:45:00|1626.97|1618.17|1626.26|1617.46|1628|1619.2|1626.26|1617.46|251
1747363800000|2025-05-16 02:50:00|1626.22|1617.42|1629.34|1620.54|1629.34|1620.54|1626.18|1617.38|265
1747364100000|2025-05-16 02:55:00|1629.19|1620.39|1629.01|1620.21|1630.5|1621.7|1628.2|1619.4|233
1747364400000|2025-05-16 03:00:00|1629.12|1620.32|1630.77|1621.97|1630.77|1621.97|1625.8|1617|408
1747364700000|2025-05-16 03:05:00|1630.7|1621.9|1626.62|1617.82|1630.71|1621.91|1626.25|1617.45|296
1747365000000|2025-05-16 03:10:00|1626.66|1617.86|1627.48|1618.68|1627.48|1618.68|1625.76|1616.96|250
1747365300000|2025-05-16 03:15:00|1627.8|1619|1624.85|1616.05|1628.79|1619.99|1623.22|1614.42|304
1747365600000|2025-05-16 03:20:00|1624.76|1615.96|1633.19|1624.39|1633.19|1624.39|1624.76|1615.96|192
1747365900000|2025-05-16 03:25:00|1633.29|1624.49|1633.01|1624.21|1636.07|1627.27|1632.93|1624.13|375
1747366200000|2025-05-16 03:30:00|1633.02|1624.22|1631.58|1622.78|1636.22|1627.42|1631.58|1622.78|407
1747366500000|2025-05-16 03:35:00|1631.16|1622.36|1632.95|1624.15|1633.17|1624.37|1628.89|1620.09|522
1747366800000|2025-05-16 03:40:00|1632.93|1624.13|1630.73|1621.93|1634.86|1626.06|1630.63|1621.83|448
1747367100000|2025-05-16 03:45:00|1630.86|1622.06|1632.4|1623.6|1634.39|1625.59|1630.27|1621.47|514
1747367400000|2025-05-16 03:50:00|1632.74|1623.94|1634.32|1625.52|1637.78|1628.98|1632.55|1623.75|390
1747367700000|2025-05-16 03:55:00|1634.24|1625.44|1634.28|1625.48|1635.81|1627.01|1633.84|1625.04|288
1747368000000|2025-05-16 04:00:00|1634.26|1625.46|1637.18|1628.38|1638.93|1630.13|1633.35|1624.55|337
1747368300000|2025-05-16 04:05:00|1637.15|1628.35|1637.78|1628.98|1641.19|1632.39|1636.87|1628.07|257
1747368600000|2025-05-16 04:10:00|1637.73|1628.93|1635.3|1626.5|1638.19|1629.39|1633.14|1624.34|417
1747368900000|2025-05-16 04:15:00|1635.43|1626.63|1633.19|1624.39|1635.57|1626.77|1631.59|1622.79|381
1747369200000|2025-05-16 04:20:00|1633.13|1624.33|1630.87|1622.07|1633.99|1625.19|1630.44|1621.64|255
1747369500000|2025-05-16 04:25:00|1630.91|1622.11|1629.76|1620.96|1630.94|1622.14|1628.22|1619.42|346
1747369800000|2025-05-16 04:30:00|1629.95|1621.15|1624.95|1616.15|1630.29|1621.49|1624.9|1616.1|444
1747370100000|2025-05-16 04:35:00|1624.99|1616.19|1623.81|1615.01|1626.68|1617.88|1623.07|1614.27|416
1747370400000|2025-05-16 04:40:00|1623.79|1614.99|1621.71|1612.91|1624.2|1615.4|1620.64|1611.84|352
1747370700000|2025-05-16 04:45:00|1621.79|1612.99|1622.21|1613.41|1623.72|1614.92|1621.21|1612.41|378
1747371000000|2025-05-16 04:50:00|1622.19|1613.39|1628.39|1619.59|1628.39|1619.59|1621.73|1612.93|325
1747371300000|2025-05-16 04:55:00|1628.31|1619.51|1628.2|1619.4|1628.96|1620.16|1626.29|1617.49|307
1747371600000|2025-05-16 05:00:00|1628.39|1619.59|1632.99|1624.19|1634.08|1625.28|1628.39|1619.59|233
1747371900000|2025-05-16 05:05:00|1633|1624.2|1635.04|1626.24|1635.92|1627.12|1632.24|1623.44|303
1747372200000|2025-05-16 05:10:00|1635.41|1626.61|1635.65|1626.85|1637.04|1628.24|1633.23|1624.43|217
1747372500000|2025-05-16 05:15:00|1636.17|1627.37|1639.2|1630.4|1639.28|1630.48|1636.09|1627.29|351
1747372800000|2025-05-16 05:20:00|1639.21|1630.41|1640.23|1631.43|1641.9|1633.1|1639|1630.2|334
1747373100000|2025-05-16 05:25:00|1639.93|1631.13|1640.53|1631.73|1641.84|1633.04|1639.32|1630.52|410
1747373400000|2025-05-16 05:30:00|1639.91|1631.11|1638.1|1629.3|1639.91|1631.11|1636.24|1627.44|440
1747373700000|2025-05-16 05:35:00|1638.05|1629.25|1636.03|1627.23|1641.9|1633.1|1635.99|1627.19|342
1747374000000|2025-05-16 05:40:00|1636.05|1627.25|1640.73|1631.93|1640.73|1631.93|1635.63|1626.83|233
1747374300000|2025-05-16 05:45:00|1640.83|1632.03|1638.71|1629.91|1641.23|1632.43|1637.9|1629.1|421
1747374600000|2025-05-16 05:50:00|1638.75|1629.95|1635.94|1627.14|1640.09|1631.29|1635.93|1627.13|505
1747374900000|2025-05-16 05:55:00|1635.96|1627.16|1638.24|1629.44|1639.02|1630.22|1635.5|1626.7|386
1747375200000|2025-05-16 06:00:00|1637.87|1629.07|1636.13|1627.33|1640.69|1631.89|1635.78|1626.98|650
1747375500000|2025-05-16 06:05:00|1636.16|1627.36|1635.49|1626.69|1638.53|1629.73|1632.75|1623.95|557
1747375800000|2025-05-16 06:10:00|1635.51|1626.71|1636.61|1627.81|1636.94|1628.14|1634.76|1625.96|463
1747376100000|2025-05-16 06:15:00|1636.62|1627.82|1643.82|1635.02|1643.82|1635.02|1636.23|1627.43|364
1747376400000|2025-05-16 06:20:00|1643.9|1635.1|1642.6|1633.8|1643.97|1635.17|1640.81|1632.01|451
1747376700000|2025-05-16 06:25:00|1642.56|1633.76|1639.67|1630.87|1642.56|1633.76|1638.84|1630.04|335
1747377000000|2025-05-16 06:30:00|1639.6|1630.8|1643.36|1634.56|1643.96|1635.16|1638.99|1630.19|354
1747377300000|2025-05-16 06:35:00|1643.37|1634.57|1641.29|1632.49|1644.66|1635.86|1640.64|1631.84|528
1747377600000|2025-05-16 06:40:00|1641.25|1632.45|1644.41|1635.61|1645.77|1636.97|1640.22|1631.42|360
1747377900000|2025-05-16 06:45:00|1644.43|1635.63|1647.21|1638.41|1647.21|1638.41|1642.85|1634.05|152
1747378200000|2025-05-16 06:50:00|1647.13|1638.33|1646.04|1637.24|1647.21|1638.41|1645.27|1636.47|234
1747378500000|2025-05-16 06:55:00|1645.98|1637.18|1644.73|1635.93|1646.69|1637.89|1643.26|1634.46|361
1747378800000|2025-05-16 07:00:00|1644.74|1635.94|1639.77|1630.97|1644.76|1635.96|1637.03|1628.23|595
1747379100000|2025-05-16 07:05:00|1639.78|1630.98|1635.66|1626.86|1641.18|1632.38|1634.65|1625.85|546
1747379400000|2025-05-16 07:10:00|1635.56|1626.76|1635.39|1626.59|1636.61|1627.81|1632.22|1623.42|672
1747379700000|2025-05-16 07:15:00|1635.41|1626.61|1639.76|1630.96|1639.76|1630.96|1633.4|1624.6|655
1747380000000|2025-05-16 07:20:00|1639.83|1631.03|1643.52|1634.72|1652.59|1643.79|1639.83|1631.03|539
1747380300000|2025-05-16 07:25:00|1643.86|1635.06|1646.83|1638.03|1646.83|1638.03|1641.96|1633.16|410
1747380600000|2025-05-16 07:30:00|1647.07|1638.27|1641.42|1632.62|1647.91|1639.11|1641.42|1632.62|640
1747380900000|2025-05-16 07:35:00|1641.36|1632.56|1639.4|1630.6|1641.36|1632.56|1639.1|1630.3|363
1747381200000|2025-05-16 07:40:00|1638.58|1629.78|1636.19|1627.39|1638.58|1629.78|1635.33|1626.53|240
1747381500000|2025-05-16 07:45:00|1636.18|1627.38|1641.55|1632.75|1641.55|1632.75|1635.54|1626.74|285
1747381800000|2025-05-16 07:50:00|1641.46|1632.66|1641.97|1633.17|1643.5|1634.7|1640.12|1631.32|340
1747382100000|2025-05-16 07:55:00|1641.89|1633.09|1639.37|1630.57|1641.89|1633.09|1638.53|1629.73|388
1747382400000|2025-05-16 08:00:00|1639.36|1630.56|1635.78|1626.98|1641.29|1632.49|1635.49|1626.69|611
1747382700000|2025-05-16 08:05:00|1635.8|1627|1640.21|1631.41|1643.47|1634.67|1635.8|1627|443
1747383000000|2025-05-16 08:10:00|1640.18|1631.38|1636.67|1627.87|1640.6|1631.8|1636.55|1627.75|499
1747383300000|2025-05-16 08:15:00|1636.68|1627.88|1629.24|1620.44|1637.07|1628.27|1628.47|1619.67|510
1747383600000|2025-05-16 08:20:00|1628.85|1620.05|1619.26|1610.46|1628.85|1620.05|1618.74|1609.94|557
1747383900000|2025-05-16 08:25:00|1619.24|1610.44|1619.92|1611.12|1621.75|1612.95|1616.73|1607.93|559
1747384200000|2025-05-16 08:30:00|1619.44|1610.64|1619.15|1610.35|1619.53|1610.73|1614.75|1605.95|573
1747384500000|2025-05-16 08:35:00|1618.87|1610.07|1608.57|1599.77|1618.96|1610.16|1608.16|1599.36|398
1747384800000|2025-05-16 08:40:00|1608.61|1599.81|1611.91|1603.11|1611.91|1603.11|1608.38|1599.58|523
1747385100000|2025-05-16 08:45:00|1612.15|1603.35|1609.19|1600.39|1614.95|1606.15|1608.21|1599.41|628
1747385400000|2025-05-16 08:50:00|1609.15|1600.35|1619.09|1610.29|1619.09|1610.29|1608.87|1600.07|387
1747385700000|2025-05-16 08:55:00|1619|1610.2|1618.17|1609.37|1620.1|1611.3|1617.24|1608.44|409
1747386000000|2025-05-16 09:00:00|1618.84|1610.04|1623.05|1614.25|1623.05|1614.25|1617.96|1609.16|563
1747386300000|2025-05-16 09:05:00|1623.21|1614.41|1634.42|1625.62|1634.83|1626.03|1622.82|1614.02|460
1747386600000|2025-05-16 09:10:00|1634.28|1625.48|1634.29|1625.49|1636.88|1628.08|1630.51|1621.71|486
1747386900000|2025-05-16 09:15:00|1634.25|1625.45|1635.1|1626.3|1636.88|1628.08|1631.36|1622.56|490
1747387200000|2025-05-16 09:20:00|1635.12|1626.32|1637.36|1628.56|1638.38|1629.58|1633.9|1625.1|535
1747387500000|2025-05-16 09:25:00|1637.56|1628.76|1639.65|1630.85|1641.19|1632.39|1635.65|1626.85|443
1747387800000|2025-05-16 09:30:00|1639.66|1630.86|1639.22|1630.42|1641.19|1632.39|1637.76|1628.96|472
1747388100000|2025-05-16 09:35:00|1639.1|1630.3|1637.04|1628.24|1639.46|1630.66|1634.66|1625.86|468
1747388400000|2025-05-16 09:40:00|1637.41|1628.61|1635.94|1627.14|1639.64|1630.84|1635.07|1626.27|468
1747388700000|2025-05-16 09:45:00|1635.98|1627.18|1639.98|1631.18|1640.53|1631.73|1635.7|1626.9|533
1747389000000|2025-05-16 09:50:00|1640.17|1631.37|1640.07|1631.27|1640.22|1631.42|1636.85|1628.05|576
1747389300000|2025-05-16 09:55:00|1640.1|1631.3|1641.24|1632.44|1641.9|1633.1|1640.02|1631.22|369
1747389600000|2025-05-16 10:00:00|1641.25|1632.45|1637.41|1628.61|1641.82|1633.02|1636.96|1628.16|629
1747389900000|2025-05-16 10:05:00|1637.39|1628.59|1637.29|1628.49|1642.53|1633.73|1636.37|1627.57|590
1747390200000|2025-05-16 10:10:00|1637.51|1628.71|1643.35|1634.55|1647.91|1639.11|1637.51|1628.71|519
1747390500000|2025-05-16 10:15:00|1643.4|1634.6|1644.32|1635.52|1645.73|1636.93|1642.91|1634.11|620
1747390800000|2025-05-16 10:20:00|1644.57|1635.77|1640.73|1631.93|1645.28|1636.48|1640.61|1631.81|628
1747391100000|2025-05-16 10:25:00|1640.77|1631.97|1638.12|1629.32|1642.02|1633.22|1637.25|1628.45|562
1747391400000|2025-05-16 10:30:00|1638.14|1629.34|1643.98|1635.18|1644.09|1635.29|1638.07|1629.27|395
1747391700000|2025-05-16 10:35:00|1644.02|1635.22|1646.15|1637.35|1646.62|1637.82|1642.93|1634.13|634
1747392000000|2025-05-16 10:40:00|1646.19|1637.39|1644.24|1635.44|1646.92|1638.12|1643.54|1634.74|588
1747392300000|2025-05-16 10:45:00|1644.25|1635.45|1645.62|1636.82|1647.21|1638.41|1643.04|1634.24|520
1747392600000|2025-05-16 10:50:00|1645.65|1636.85|1646.05|1637.25|1646.77|1637.97|1643.65|1634.85|520
1747392900000|2025-05-16 10:55:00|1645.95|1637.15|1648.02|1639.22|1649.02|1640.22|1645.89|1637.09|335
1747393200000|2025-05-16 11:00:00|1647.98|1639.18|1650.96|1642.16|1650.96|1642.16|1647.43|1638.63|398
1747393500000|2025-05-16 11:05:00|1650.87|1642.07|1648.21|1639.41|1650.87|1642.07|1646.18|1637.38|614
1747393800000|2025-05-16 11:10:00|1648.14|1639.34|1651.27|1642.47|1651.29|1642.49|1647.87|1639.07|382
1747394100000|2025-05-16 11:15:00|1651.28|1642.48|1649.82|1641.02|1652.59|1643.79|1648.04|1639.24|573
1747394400000|2025-05-16 11:20:00|1649.88|1641.08|1646.1|1637.3|1657.99|1649.19|1645.76|1636.96|598
1747394700000|2025-05-16 11:25:00|1646.08|1637.28|1642.97|1634.17|1646.08|1637.28|1642.57|1633.77|632
1747395000000|2025-05-16 11:30:00|1642.95|1634.15|1645.25|1636.45|1645.25|1636.45|1638|1629.2|551
1747395300000|2025-05-16 11:35:00|1645.12|1636.32|1643.3|1634.5|1645.25|1636.45|1641.4|1632.6|565
1747395600000|2025-05-16 11:40:00|1643.39|1634.59|1637.33|1628.53|1643.76|1634.96|1637.33|1628.53|536
1747395900000|2025-05-16 11:45:00|1637.75|1628.95|1640.45|1631.65|1640.83|1632.03|1637.6|1628.8|563
1747396200000|2025-05-16 11:50:00|1640.37|1631.57|1640.05|1631.25|1641.62|1632.82|1638.65|1629.85|552
1747396500000|2025-05-16 11:55:00|1639.98|1631.18|1640.18|1631.38|1640.23|1631.43|1638.17|1629.37|652
1747396800000|2025-05-16 12:00:00|1640.2|1631.4|1640.49|1631.69|1640.68|1631.88|1635.55|1626.75|680
1747397100000|2025-05-16 12:05:00|1640.23|1631.43|1641.84|1633.04|1643.02|1634.22|1640.06|1631.26|498
1747397400000|2025-05-16 12:10:00|1641.78|1632.98|1641.58|1632.78|1643.47|1634.67|1640.03|1631.23|693
1747397700000|2025-05-16 12:15:00|1641.54|1632.74|1637.52|1628.72|1641.75|1632.95|1635.57|1626.77|787
1747398000000|2025-05-16 12:20:00|1637.54|1628.74|1632.22|1623.42|1637.54|1628.74|1630.78|1621.98|565
1747398300000|2025-05-16 12:25:00|1632.23|1623.43|1632.67|1623.87|1634.87|1626.07|1628.66|1619.86|681
1747398600000|2025-05-16 12:30:00|1632.71|1623.91|1634.63|1625.83|1634.63|1625.83|1632.13|1623.33|642
1747398900000|2025-05-16 12:35:00|1634.6|1625.8|1632.43|1623.63|1635.75|1626.95|1630.4|1621.6|612
1747399200000|2025-05-16 12:40:00|1632.59|1623.79|1630.79|1621.99|1634.28|1625.48|1629.92|1621.12|760
1747399500000|2025-05-16 12:45:00|1630.87|1622.07|1633.82|1625.02|1634.1|1625.3|1629.35|1620.55|512
1747399800000|2025-05-16 12:50:00|1633.83|1625.03|1627.91|1619.11|1634.43|1625.63|1627.91|1619.11|643
1747400100000|2025-05-16 12:55:00|1628.57|1619.77|1626.04|1617.24|1630.41|1621.61|1626.04|1617.24|265
1747400400000|2025-05-16 13:00:00|1625.81|1617.01|1629.28|1620.48|1629.68|1620.88|1624.56|1615.76|318
1747400700000|2025-05-16 13:05:00|1629.29|1620.49|1633.28|1624.48|1633.32|1624.52|1629.26|1620.46|231
1747401000000|2025-05-16 13:10:00|1633.32|1624.52|1634.14|1625.34|1635.32|1626.52|1632.83|1624.03|320
1747401300000|2025-05-16 13:15:00|1634.1|1625.3|1634.33|1625.53|1635.98|1627.18|1633.19|1624.39|553
1747401600000|2025-05-16 13:20:00|1634.31|1625.51|1634.55|1625.75|1635.7|1626.9|1632.53|1623.73|401
1747401900000|2025-05-16 13:25:00|1634.58|1625.78|1630.31|1621.51|1634.58|1625.78|1629.54|1620.74|594
1747402200000|2025-05-16 13:30:00|1629.66|1620.86|1633.14|1624.34|1634.34|1625.54|1626.07|1617.27|781
1747402500000|2025-05-16 13:35:00|1633.88|1625.08|1638.46|1629.66|1638.58|1629.78|1632.21|1623.41|712
1747402800000|2025-05-16 13:40:00|1638.38|1629.58|1632|1623.2|1640.54|1631.74|1628.82|1620.02|760
1747403100000|2025-05-16 13:45:00|1632.34|1623.54|1636.23|1627.43|1637.93|1629.13|1632.34|1623.54|531
1747403400000|2025-05-16 13:50:00|1636.39|1627.59|1635.9|1627.1|1637.94|1629.14|1634.52|1625.72|745
1747403700000|2025-05-16 13:55:00|1635.92|1627.12|1638.94|1630.14|1641.77|1632.97|1635.29|1626.49|456
1747404000000|2025-05-16 14:00:00|1638.93|1630.13|1630.71|1621.91|1638.93|1630.13|1628.45|1619.65|752
1747404300000|2025-05-16 14:05:00|1630.67|1621.87|1628.12|1619.32|1630.79|1621.99|1624.84|1616.04|790
1747404600000|2025-05-16 14:10:00|1628.13|1619.33|1626.24|1617.44|1629.06|1620.26|1620.9|1612.1|682
1747404900000|2025-05-16 14:15:00|1626.39|1617.59|1632.03|1623.23|1632.25|1623.45|1624.72|1615.92|547
1747405200000|2025-05-16 14:20:00|1632.08|1623.28|1632.98|1624.18|1633.54|1624.74|1630|1621.2|604
1747405500000|2025-05-16 14:25:00|1633.11|1624.31|1633.26|1624.46|1638.74|1629.94|1633.02|1624.22|605
1747405800000|2025-05-16 14:30:00|1633.18|1624.38|1623.87|1615.07|1633.18|1624.38|1622.78|1613.98|683
1747406100000|2025-05-16 14:35:00|1623.96|1615.16|1624.69|1615.89|1625.54|1616.74|1621.89|1613.09|535
1747406400000|2025-05-16 14:40:00|1624.61|1615.81|1614.72|1605.92|1625.23|1616.43|1614.6|1605.8|626
1747406700000|2025-05-16 14:45:00|1614.5|1605.7|1618.65|1609.85|1618.65|1609.85|1613.38|1604.58|463
1747407000000|2025-05-16 14:50:00|1619.02|1610.22|1617.96|1609.16|1620.96|1612.16|1616.01|1607.21|463
1747407300000|2025-05-16 14:55:00|1618.24|1609.44|1621.31|1612.51|1621.57|1612.77|1618.24|1609.44|456
1747407600000|2025-05-16 15:00:00|1621.27|1612.47|1629.92|1621.12|1630.08|1621.28|1620.87|1612.07|566
1747407900000|2025-05-16 15:05:00|1630.04|1621.24|1628.05|1619.25|1630.1|1621.3|1627.74|1618.94|553
1747408200000|2025-05-16 15:10:00|1628.09|1619.29|1631.39|1622.59|1635.3|1626.5|1628.09|1619.29|348
1747408500000|2025-05-16 15:15:00|1631.28|1622.48|1628.52|1619.72|1632.28|1623.48|1628.33|1619.53|647
1747408800000|2025-05-16 15:20:00|1628.53|1619.73|1623.97|1615.17|1628.62|1619.82|1623.79|1614.99|602
1747409100000|2025-05-16 15:25:00|1623.96|1615.16|1624.48|1615.68|1625.6|1616.8|1623.45|1614.65|587
1747409400000|2025-05-16 15:30:00|1624.52|1615.72|1627.85|1619.05|1628.75|1619.95|1623.91|1615.11|512
1747409700000|2025-05-16 15:35:00|1627.8|1619|1624.82|1616.02|1631.14|1622.34|1623.09|1614.29|784
1747410000000|2025-05-16 15:40:00|1624.81|1616.01|1626.7|1617.9|1629.31|1620.51|1624.33|1615.53|743
1747410300000|2025-05-16 15:45:00|1626.77|1617.97|1624.73|1615.93|1628.94|1620.14|1623.9|1615.1|588
1747410600000|2025-05-16 15:50:00|1625.22|1616.42|1628.17|1619.37|1628.47|1619.67|1624.3|1615.5|461
1747410900000|2025-05-16 15:55:00|1628.12|1619.32|1630.35|1621.55|1630.35|1621.55|1625.94|1617.14|683
1747411200000|2025-05-16 16:00:00|1630.58|1621.78|1636.25|1627.45|1636.77|1627.97|1629.59|1620.79|647
1747411500000|2025-05-16 16:05:00|1636.32|1627.52|1631.35|1622.55|1636.78|1627.98|1631.15|1622.35|635
1747411800000|2025-05-16 16:10:00|1631.34|1622.54|1627.5|1618.7|1633.01|1624.21|1627.5|1618.7|638
1747412100000|2025-05-16 16:15:00|1628.38|1619.58|1618.43|1609.63|1629.31|1620.51|1617.07|1608.27|559
1747412400000|2025-05-16 16:20:00|1618.4|1609.6|1616.05|1607.25|1620.03|1611.23|1615.37|1606.57|717
1747412700000|2025-05-16 16:25:00|1615.65|1606.85|1616.02|1607.22|1617.94|1609.14|1615.45|1606.65|556
1747413000000|2025-05-16 16:30:00|1617.42|1608.62|1612.28|1603.48|1617.6|1608.8|1611.77|1602.97|601
1747413300000|2025-05-16 16:35:00|1612.17|1603.37|1611.19|1602.39|1614.64|1605.84|1608.53|1599.73|511
1747413600000|2025-05-16 16:40:00|1611.5|1602.7|1612.01|1603.21|1612.55|1603.75|1611.05|1602.25|392
1747413900000|2025-05-16 16:45:00|1612.09|1603.29|1615.81|1607.01|1615.81|1607.01|1609.4|1600.6|452
1747414200000|2025-05-16 16:50:00|1616.28|1607.48|1622.24|1613.44|1623.57|1614.77|1615.59|1606.79|279
1747414500000|2025-05-16 16:55:00|1622.26|1613.46|1621.98|1613.18|1624.29|1615.49|1621.93|1613.13|265
1747414800000|2025-05-16 17:00:00|1621.92|1613.12|1622.28|1613.48|1624.36|1615.56|1621.92|1613.12|408
1747415100000|2025-05-16 17:05:00|1622.24|1613.44|1615.92|1607.12|1622.24|1613.44|1615.04|1606.24|321
1747415400000|2025-05-16 17:10:00|1615.84|1607.04|1616.8|1608|1617.02|1608.22|1615.05|1606.25|505
1747415700000|2025-05-16 17:15:00|1616.88|1608.08|1622.71|1613.91|1622.71|1613.91|1616.32|1607.52|496
1747416000000|2025-05-16 17:20:00|1622.57|1613.77|1622.91|1614.11|1623.28|1614.48|1621.23|1612.43|566
1747416300000|2025-05-16 17:25:00|1623.2|1614.4|1620.74|1611.94|1624.33|1615.53|1619.28|1610.48|493
1747416600000|2025-05-16 17:30:00|1620.77|1611.97|1615.05|1606.25|1621.53|1612.73|1615.05|1606.25|596
1747416900000|2025-05-16 17:35:00|1614.63|1605.83|1609.17|1600.37|1614.63|1605.83|1608.86|1600.06|393
1747417200000|2025-05-16 17:40:00|1609.14|1600.34|1612.82|1604.02|1613|1604.2|1608.95|1600.15|458
1747417500000|2025-05-16 17:45:00|1612.58|1603.78|1609.63|1600.83|1613.79|1604.99|1609.57|1600.77|557
1747417800000|2025-05-16 17:50:00|1609.62|1600.82|1603.76|1594.96|1610.13|1601.33|1603.6|1594.8|177
1747418100000|2025-05-16 17:55:00|1603.75|1594.95|1607.48|1598.68|1607.48|1598.68|1603.57|1594.77|340
1747418400000|2025-05-16 18:00:00|1607.47|1598.67|1609.92|1601.12|1609.95|1601.15|1605.73|1596.93|347
1747418700000|2025-05-16 18:05:00|1610.16|1601.36|1610.52|1601.72|1611.24|1602.44|1607.24|1598.44|474
1747419000000|2025-05-16 18:10:00|1610.56|1601.76|1610.56|1601.76|1611.9|1603.1|1609.92|1601.12|593
1747419300000|2025-05-16 18:15:00|1610.66|1601.86|1606.78|1597.98|1612.18|1603.38|1605.33|1596.53|543
1747419600000|2025-05-16 18:20:00|1606.76|1597.96|1606.31|1597.51|1609.75|1600.95|1606.27|1597.47|442
1747419900000|2025-05-16 18:25:00|1606.32|1597.52|1605.45|1596.65|1610.08|1601.28|1604.62|1595.82|494
1747420200000|2025-05-16 18:30:00|1605.49|1596.69|1610.91|1602.11|1611.5|1602.7|1603.35|1594.55|330
1747420500000|2025-05-16 18:35:00|1610.73|1601.93|1610.36|1601.56|1611.39|1602.59|1609.33|1600.53|513
1747420800000|2025-05-16 18:40:00|1610.28|1601.48|1606.07|1597.27|1610.91|1602.11|1605.6|1596.8|507
1747421100000|2025-05-16 18:45:00|1606.22|1597.42|1606.72|1597.92|1607.45|1598.65|1604.1|1595.3|739
1747421400000|2025-05-16 18:50:00|1606.78|1597.98|1610.55|1601.75|1610.55|1601.75|1605.15|1596.35|665
1747421700000|2025-05-16 18:55:00|1610.41|1601.61|1608.69|1599.89|1611.61|1602.81|1607.85|1599.05|704
1747422000000|2025-05-16 19:00:00|1608.57|1599.77|1610.8|1602|1613.7|1604.9|1606.73|1597.93|574
1747422300000|2025-05-16 19:05:00|1610.79|1601.99|1609.5|1600.7|1613.19|1604.39|1608.09|1599.29|549
1747422600000|2025-05-16 19:10:00|1609.41|1600.61|1608.67|1599.87|1612.65|1603.85|1608.09|1599.29|645
1747422900000|2025-05-16 19:15:00|1608.53|1599.73|1605.06|1596.26|1609.33|1600.53|1604.4|1595.6|740
1747423200000|2025-05-16 19:20:00|1605.1|1596.3|1606.28|1597.48|1606.74|1597.94|1604.4|1595.6|487
1747423500000|2025-05-16 19:25:00|1606.3|1597.5|1610.59|1601.79|1611.77|1602.97|1606.05|1597.25|371
1747423800000|2025-05-16 19:30:00|1610.66|1601.86|1610.82|1602.02|1612.39|1603.59|1609.4|1600.6|693
1747424100000|2025-05-16 19:35:00|1610.85|1602.05|1610.22|1601.42|1611.61|1602.81|1608.65|1599.85|699
1747424400000|2025-05-16 19:40:00|1610.25|1601.45|1607.24|1598.44|1610.6|1601.8|1606.87|1598.07|702
1747424700000|2025-05-16 19:45:00|1607.17|1598.37|1603.23|1594.43|1608.08|1599.28|1603.23|1594.43|423
1747425000000|2025-05-16 19:50:00|1603.24|1594.44|1606.74|1597.94|1606.74|1597.94|1603.24|1594.44|414
1747425300000|2025-05-16 19:55:00|1607.33|1598.53|1610.99|1602.19|1611.74|1602.94|1607.33|1598.53|366
1747425600000|2025-05-16 20:00:00|1610.91|1602.11|1605.64|1596.84|1612.41|1603.61|1605.52|1596.72|600
1747425900000|2025-05-16 20:05:00|1605.6|1596.8|1608.13|1599.33|1610.54|1601.74|1605.17|1596.37|544
1747426200000|2025-05-16 20:10:00|1608.14|1599.34|1605.72|1596.92|1608.58|1599.78|1605.31|1596.51|418
1747426500000|2025-05-16 20:15:00|1605.67|1596.87|1602.08|1593.28|1605.67|1596.87|1600.82|1592.02|294
1747426800000|2025-05-16 20:20:00|1602.09|1593.29|1601.29|1592.49|1602.22|1593.42|1601.02|1592.22|344
1747427100000|2025-05-16 20:25:00|1601.21|1592.41|1600.51|1591.71|1601.74|1592.94|1600.37|1591.57|439
1747427400000|2025-05-16 20:30:00|1600.49|1591.69|1589.56|1580.76|1600.49|1591.69|1589.4|1580.6|197
1747427700000|2025-05-16 20:35:00|1589.52|1580.72|1590.44|1581.64|1590.44|1581.64|1587.99|1579.19|441
1747428000000|2025-05-16 20:40:00|1590.4|1581.6|1585.18|1576.38|1590.4|1581.6|1584.75|1575.95|299
1747428300000|2025-05-16 20:45:00|1585.22|1576.42|1586.93|1578.13|1586.93|1578.13|1584.4|1575.6|414
1747428600000|2025-05-16 20:50:00|1586.88|1578.08|1589.16|1580.36|1589.48|1580.68|1586.85|1578.05|525
1747428900000|2025-05-16 20:55:00|1589.2|1580.4|1590.19|1581.39|1590.62|1581.82|1587.37|1578.57|467
1747465200000|2025-05-17 07:00:00|1551.1|1542.3|1553.38|1544.58|1554.79|1545.99|1550.51|1541.71|400
1747465500000|2025-05-17 07:05:00|1553.36|1544.56|1556.63|1547.83|1556.76|1547.96|1551.31|1542.51|490
1747465800000|2025-05-17 07:10:00|1556.36|1547.56|1555.49|1546.69|1558.11|1549.31|1555.34|1546.54|520
1747466100000|2025-05-17 07:15:00|1555.5|1546.7|1552.86|1544.06|1557.17|1548.37|1552.03|1543.23|593
1747466400000|2025-05-17 07:20:00|1552.78|1543.98|1557.24|1548.44|1557.24|1548.44|1552.62|1543.82|305
1747466700000|2025-05-17 07:25:00|1557.05|1548.25|1557.19|1548.39|1558.47|1549.67|1556.83|1548.03|465
1747467000000|2025-05-17 07:30:00|1557.18|1548.38|1552.72|1543.92|1557.24|1548.44|1552.66|1543.86|391
1747467300000|2025-05-17 07:35:00|1552.73|1543.93|1548.4|1539.6|1552.81|1544.01|1548.4|1539.6|509
1747467600000|2025-05-17 07:40:00|1547.81|1539.01|1541.99|1533.19|1548.01|1539.21|1541.99|1533.19|350
1747467900000|2025-05-17 07:45:00|1541.67|1532.87|1539.72|1530.92|1541.69|1532.89|1539.1|1530.3|294
1747468200000|2025-05-17 07:50:00|1539.67|1530.87|1541.26|1532.46|1541.44|1532.64|1539.13|1530.33|428
1747468500000|2025-05-17 07:55:00|1541.22|1532.42|1544.74|1535.94|1544.74|1535.94|1539.1|1530.3|297
1747468800000|2025-05-17 08:00:00|1545.49|1536.69|1542.82|1534.02|1546.98|1538.18|1542.82|1534.02|490
1747469100000|2025-05-17 08:05:00|1542.72|1533.92|1543.4|1534.6|1545.22|1536.42|1542.11|1533.31|774
1747469400000|2025-05-17 08:10:00|1543.39|1534.59|1542.45|1533.65|1544.6|1535.8|1539.32|1530.52|827
1747469700000|2025-05-17 08:15:00|1542.46|1533.66|1544.16|1535.36|1547.11|1538.31|1542.23|1533.43|777
1747470000000|2025-05-17 08:20:00|1543.99|1535.19|1541.52|1532.72|1547.89|1539.09|1538.19|1529.39|541
1747470300000|2025-05-17 08:25:00|1541.54|1532.74|1549.39|1540.59|1550.16|1541.36|1541.54|1532.74|505
1747470600000|2025-05-17 08:30:00|1549.5|1540.7|1546.94|1538.14|1551.82|1543.02|1546.94|1538.14|645
1747470900000|2025-05-17 08:35:00|1546.93|1538.13|1544.18|1535.38|1548.62|1539.82|1542.83|1534.03|641
1747471200000|2025-05-17 08:40:00|1544.11|1535.31|1542.34|1533.54|1545.59|1536.79|1541.43|1532.63|655
1747471500000|2025-05-17 08:45:00|1542.36|1533.56|1541.01|1532.21|1543.54|1534.74|1540.75|1531.95|742
1747471800000|2025-05-17 08:50:00|1540.97|1532.17|1542.62|1533.82|1542.85|1534.05|1539.13|1530.33|627
1747472100000|2025-05-17 08:55:00|1542.6|1533.8|1538.5|1529.7|1542.85|1534.05|1538.19|1529.39|538
1747472400000|2025-05-17 09:00:00|1538.52|1529.72|1537.06|1528.26|1540.42|1531.62|1535.54|1526.74|630
1747472700000|2025-05-17 09:05:00|1536.94|1528.14|1541.7|1532.9|1541.7|1532.9|1531.4|1522.6|721
1747473000000|2025-05-17 09:10:00|1541.68|1532.88|1538.55|1529.75|1541.7|1532.9|1534.14|1525.34|745
1747473300000|2025-05-17 09:15:00|1538.56|1529.76|1535.37|1526.57|1539.11|1530.31|1531.7|1522.9|630
1747473600000|2025-05-17 09:20:00|1535.4|1526.6|1533.24|1524.44|1536.18|1527.38|1531.76|1522.96|708
1747473900000|2025-05-17 09:25:00|1533.16|1524.36|1534.21|1525.41|1534.71|1525.91|1531.4|1522.6|608
1747474200000|2025-05-17 09:30:00|1534.29|1525.49|1540.09|1531.29|1540.94|1532.14|1532.47|1523.67|617
1747474500000|2025-05-17 09:35:00|1540.05|1531.25|1539.05|1530.25|1541.85|1533.05|1537.53|1528.73|618
1747474800000|2025-05-17 09:40:00|1539.11|1530.31|1538.34|1529.54|1542.12|1533.32|1537.82|1529.02|659
1747475100000|2025-05-17 09:45:00|1538.27|1529.47|1539.75|1530.95|1542.95|1534.15|1536.02|1527.22|635
1747475400000|2025-05-17 09:50:00|1539.71|1530.91|1539.32|1530.52|1539.87|1531.07|1536.5|1527.7|661
1747475700000|2025-05-17 09:55:00|1539.25|1530.45|1538.41|1529.61|1541.32|1532.52|1538.38|1529.58|375
1747476000000|2025-05-17 10:00:00|1538.2|1529.4|1539.57|1530.77|1539.57|1530.77|1535.31|1526.51|511
1747476300000|2025-05-17 10:05:00|1540.19|1531.39|1542.52|1533.72|1542.7|1533.9|1537.73|1528.93|585
1747476600000|2025-05-17 10:10:00|1542.56|1533.76|1543.25|1534.45|1544.37|1535.57|1542.56|1533.76|480
1747476900000|2025-05-17 10:15:00|1543.24|1534.44|1541.24|1532.44|1544.75|1535.95|1541.24|1532.44|503
1747477200000|2025-05-17 10:20:00|1541.32|1532.52|1546.93|1538.13|1547.15|1538.35|1540.71|1531.91|563
1747477500000|2025-05-17 10:25:00|1546.95|1538.15|1547.05|1538.25|1548.73|1539.93|1545.55|1536.75|588
1747477800000|2025-05-17 10:30:00|1546.98|1538.18|1543.34|1534.54|1547.55|1538.75|1542.95|1534.15|595
1747478100000|2025-05-17 10:35:00|1543.27|1534.47|1538.92|1530.12|1543.73|1534.93|1538.51|1529.71|646
1747478400000|2025-05-17 10:40:00|1538.8|1530|1537.22|1528.42|1539.5|1530.7|1536.7|1527.9|615
1747478700000|2025-05-17 10:45:00|1537.49|1528.69|1539.67|1530.87|1539.82|1531.02|1536.59|1527.79|646
1747479000000|2025-05-17 10:50:00|1539.68|1530.88|1539.53|1530.73|1542.83|1534.03|1539.31|1530.51|551
1747479300000|2025-05-17 10:55:00|1539.48|1530.68|1541.44|1532.64|1541.8|1533|1539.27|1530.47|636
1747479600000|2025-05-17 11:00:00|1541.47|1532.67|1541.87|1533.07|1546.73|1537.93|1540.4|1531.6|590
1747479900000|2025-05-17 11:05:00|1541.73|1532.93|1538.51|1529.71|1541.8|1533|1538.29|1529.49|570
1747480200000|2025-05-17 11:10:00|1538.48|1529.68|1537.05|1528.25|1538.75|1529.95|1536.31|1527.51|532
1747480500000|2025-05-17 11:15:00|1536.92|1528.12|1533.86|1525.06|1538.37|1529.57|1533.25|1524.45|594
1747480800000|2025-05-17 11:20:00|1533.88|1525.08|1534.36|1525.56|1537.59|1528.79|1533.86|1525.06|596
1747481100000|2025-05-17 11:25:00|1534.52|1525.72|1533.16|1524.36|1537.16|1528.36|1531.58|1522.78|627
1747481400000|2025-05-17 11:30:00|1533.25|1524.45|1538.57|1529.77|1538.66|1529.86|1532.82|1524.02|394
1747481700000|2025-05-17 11:35:00|1538.56|1529.76|1540.28|1531.48|1540.35|1531.55|1536.98|1528.18|653
1747482000000|2025-05-17 11:40:00|1540.39|1531.59|1540.09|1531.29|1540.39|1531.59|1538.71|1529.91|489
1747482300000|2025-05-17 11:45:00|1539.99|1531.19|1540.88|1532.08|1541.78|1532.98|1538.58|1529.78|458
1747482600000|2025-05-17 11:50:00|1540.91|1532.11|1541.23|1532.43|1543.39|1534.59|1540.88|1532.08|404
1747482900000|2025-05-17 11:55:00|1541.06|1532.26|1536.4|1527.6|1541.06|1532.26|1535.38|1526.58|473
1747483200000|2025-05-17 12:00:00|1536.38|1527.58|1535.94|1527.14|1537.19|1528.39|1534.15|1525.35|473
1747483500000|2025-05-17 12:05:00|1536.41|1527.61|1535.46|1526.66|1537.23|1528.43|1533.46|1524.66|533
1747483800000|2025-05-17 12:10:00|1535.47|1526.67|1533.93|1525.13|1538.9|1530.1|1533.27|1524.47|753
1747484100000|2025-05-17 12:15:00|1534.32|1525.52|1537.78|1528.98|1539.05|1530.25|1533.05|1524.25|720
1747484400000|2025-05-17 12:20:00|1537.58|1528.78|1538.38|1529.58|1539.38|1530.58|1531.54|1522.74|756
1747484700000|2025-05-17 12:25:00|1538.46|1529.66|1537.55|1528.75|1538.74|1529.94|1534.47|1525.67|535
1747485000000|2025-05-17 12:30:00|1537.52|1528.72|1538.63|1529.83|1539.55|1530.75|1533.97|1525.17|749
1747485300000|2025-05-17 12:35:00|1538.66|1529.86|1536.18|1527.38|1539.7|1530.9|1535.58|1526.78|800
1747485600000|2025-05-17 12:40:00|1536.11|1527.31|1533.54|1524.74|1536.34|1527.54|1532.55|1523.75|609
1747485900000|2025-05-17 12:45:00|1533.53|1524.73|1531.4|1522.6|1533.54|1524.74|1531.4|1522.6|216
1747486200000|2025-05-17 12:50:00|1530.56|1521.76|1527.62|1518.82|1531.47|1522.67|1527.34|1518.54|439
1747486500000|2025-05-17 12:55:00|1527.7|1518.9|1529.8|1521|1530.9|1522.1|1527.54|1518.74|403
1747486800000|2025-05-17 13:00:00|1529.99|1521.19|1528.55|1519.75|1531.81|1523.01|1526.72|1517.92|689
1747487100000|2025-05-17 13:05:00|1528.57|1519.77|1526.77|1517.97|1528.68|1519.88|1526.71|1517.91|396
1747487400000|2025-05-17 13:10:00|1527.15|1518.35|1537.21|1528.41|1537.46|1528.66|1527.15|1518.35|424
1747487700000|2025-05-17 13:15:00|1537.17|1528.37|1534.6|1525.8|1537.53|1528.73|1534.6|1525.8|417
1747488000000|2025-05-17 13:20:00|1534.61|1525.81|1527.14|1518.34|1534.61|1525.81|1526.71|1517.91|384
1747488300000|2025-05-17 13:25:00|1527.18|1518.38|1528.5|1519.7|1528.5|1519.7|1526.98|1518.18|485
1747488600000|2025-05-17 13:30:00|1528.42|1519.62|1524.4|1515.6|1528.9|1520.1|1524.4|1515.6|385
1747488900000|2025-05-17 13:35:00|1524.41|1515.61|1522.85|1514.05|1525.44|1516.64|1522.8|1514|231
1747489200000|2025-05-17 13:40:00|1522.83|1514.03|1523.1|1514.3|1524.31|1515.51|1522.8|1514|495
1747489500000|2025-05-17 13:45:00|1523.32|1514.52|1519.35|1510.55|1523.53|1514.73|1518.46|1509.66|150
1747489800000|2025-05-17 13:50:00|1519.28|1510.48|1520.07|1511.27|1520.64|1511.84|1517.44|1508.64|560
1747490100000|2025-05-17 13:55:00|1520.31|1511.51|1521.93|1513.13|1522.1|1513.3|1518.18|1509.38|388
1747490400000|2025-05-17 14:00:00|1521.91|1513.11|1527.28|1518.48|1528.78|1519.98|1521.86|1513.06|523
1747490700000|2025-05-17 14:05:00|1527.3|1518.5|1530.32|1521.52|1530.67|1521.87|1527.03|1518.23|480
1747491000000|2025-05-17 14:10:00|1530.36|1521.56|1531.91|1523.11|1532.47|1523.67|1528.08|1519.28|542
1747491300000|2025-05-17 14:15:00|1531.75|1522.95|1534.52|1525.72|1534.73|1525.93|1531.18|1522.38|466
1747491600000|2025-05-17 14:20:00|1534.44|1525.64|1536.99|1528.19|1536.99|1528.19|1532.49|1523.69|375
1747491900000|2025-05-17 14:25:00|1536.77|1527.97|1541|1532.2|1542.11|1533.31|1536.42|1527.62|242
1747492200000|2025-05-17 14:30:00|1540.93|1532.13|1542.65|1533.85|1544.47|1535.67|1540.35|1531.55|321
1747492500000|2025-05-17 14:35:00|1542.62|1533.82|1539.34|1530.54|1542.62|1533.82|1537.91|1529.11|534
1747492800000|2025-05-17 14:40:00|1539.38|1530.58|1539.79|1530.99|1541.21|1532.41|1538.4|1529.6|503
1747493100000|2025-05-17 14:45:00|1540.27|1531.47|1543.74|1534.94|1544.6|1535.8|1540.26|1531.46|425
1747493400000|2025-05-17 14:50:00|1543.76|1534.96|1546.47|1537.67|1546.71|1537.91|1543.53|1534.73|310
1747493700000|2025-05-17 14:55:00|1546.48|1537.68|1543.52|1534.72|1546.91|1538.11|1543|1534.2|483
1747494000000|2025-05-17 15:00:00|1543.55|1534.75|1540.03|1531.23|1545.32|1536.52|1540.02|1531.22|617
1747494300000|2025-05-17 15:05:00|1540.17|1531.37|1539.46|1530.66|1542.4|1533.6|1538.63|1529.83|636
1747494600000|2025-05-17 15:10:00|1539.34|1530.54|1541.33|1532.53|1542.23|1533.43|1539.29|1530.49|544
1747494900000|2025-05-17 15:15:00|1541.32|1532.52|1542.34|1533.54|1542.5|1533.7|1539.11|1530.31|527
1747495200000|2025-05-17 15:20:00|1542.38|1533.58|1542.63|1533.83|1542.63|1533.83|1539.99|1531.19|628
1747495500000|2025-05-17 15:25:00|1542.85|1534.05|1543.47|1534.67|1544.66|1535.86|1541.82|1533.02|482
1747495800000|2025-05-17 15:30:00|1543.32|1534.52|1543.25|1534.45|1544.48|1535.68|1543.07|1534.27|396
1747496100000|2025-05-17 15:35:00|1543.32|1534.52|1545.64|1536.84|1546.69|1537.89|1543.32|1534.52|579
1747496400000|2025-05-17 15:40:00|1545.62|1536.82|1542.64|1533.84|1545.66|1536.86|1542.48|1533.68|351
1747496700000|2025-05-17 15:45:00|1542.6|1533.8|1537.69|1528.89|1542.61|1533.81|1537.65|1528.85|448
1747497000000|2025-05-17 15:50:00|1537.59|1528.79|1536.86|1528.06|1537.77|1528.97|1536.72|1527.92|299
1747497300000|2025-05-17 15:55:00|1536.8|1528|1536.72|1527.92|1538.75|1529.95|1536.72|1527.92|435
1747497600000|2025-05-17 16:00:00|1536.76|1527.96|1535.28|1526.48|1537.38|1528.58|1531.5|1522.7|564
1747497900000|2025-05-17 16:05:00|1535.29|1526.49|1539.59|1530.79|1539.65|1530.85|1534.2|1525.4|481
1747498200000|2025-05-17 16:10:00|1539.65|1530.85|1535.63|1526.83|1539.65|1530.85|1534.03|1525.23|759
1747498500000|2025-05-17 16:15:00|1535.61|1526.81|1533.49|1524.69|1536.83|1528.03|1531.15|1522.35|779
1747498800000|2025-05-17 16:20:00|1533.57|1524.77|1534.92|1526.12|1534.98|1526.18|1530.23|1521.43|793
1747499100000|2025-05-17 16:25:00|1534.87|1526.07|1531.88|1523.08|1534.96|1526.16|1529.48|1520.68|744
1747499400000|2025-05-17 16:30:00|1531.85|1523.05|1522.86|1514.06|1531.98|1523.18|1522.62|1513.82|659
1747499700000|2025-05-17 16:35:00|1523.13|1514.33|1518.7|1509.9|1523.97|1515.17|1518.01|1509.21|568
1747500000000|2025-05-17 16:40:00|1518.63|1509.83|1521.01|1512.21|1521.67|1512.87|1518.63|1509.83|571
1747500300000|2025-05-17 16:45:00|1520.97|1512.17|1515.08|1506.28|1520.97|1512.17|1514.61|1505.81|435
1747500600000|2025-05-17 16:50:00|1515.36|1506.56|1522.16|1513.36|1522.16|1513.36|1514.61|1505.81|507
1747500900000|2025-05-17 16:55:00|1522.58|1513.78|1528.72|1519.92|1528.72|1519.92|1522.1|1513.3|481
1747501200000|2025-05-17 17:00:00|1528.69|1519.89|1531.72|1522.92|1532.74|1523.94|1527.64|1518.84|438
1747501500000|2025-05-17 17:05:00|1531.73|1522.93|1534.97|1526.17|1535.55|1526.75|1530.29|1521.49|663
1747501800000|2025-05-17 17:10:00|1534.93|1526.13|1536.02|1527.22|1537.25|1528.45|1534.17|1525.37|307
1747502100000|2025-05-17 17:15:00|1536.03|1527.23|1532.44|1523.64|1536.83|1528.03|1529.7|1520.9|537
1747502400000|2025-05-17 17:20:00|1532.32|1523.52|1532.65|1523.85|1535.18|1526.38|1531.84|1523.04|552
1747502700000|2025-05-17 17:25:00|1532.21|1523.41|1540.53|1531.73|1540.62|1531.82|1532.06|1523.26|322
1747503000000|2025-05-17 17:30:00|1540.54|1531.74|1539.94|1531.14|1541.8|1533|1536.41|1527.61|583
1747503300000|2025-05-17 17:35:00|1540.26|1531.46|1541.8|1533|1541.8|1533|1538.12|1529.32|463
1747503600000|2025-05-17 17:40:00|1541.95|1533.15|1541.09|1532.29|1543.63|1534.83|1539.8|1531|589
1747503900000|2025-05-17 17:45:00|1541.17|1532.37|1539.27|1530.47|1541.5|1532.7|1538.72|1529.92|658
1747504200000|2025-05-17 17:50:00|1539.28|1530.48|1537.49|1528.69|1540.77|1531.97|1536.57|1527.77|588
1747504500000|2025-05-17 17:55:00|1537.52|1528.72|1532.82|1524.02|1537.82|1529.02|1532.56|1523.76|569
1747504800000|2025-05-17 18:00:00|1532.83|1524.03|1532.47|1523.67|1534.19|1525.39|1531.78|1522.98|433
1747505100000|2025-05-17 18:05:00|1532.44|1523.64|1532.52|1523.72|1534.53|1525.73|1530.72|1521.92|795
1747505400000|2025-05-17 18:10:00|1532.47|1523.67|1538.11|1529.31|1541.88|1533.08|1530.51|1521.71|824
1747505700000|2025-05-17 18:15:00|1537.98|1529.18|1544.87|1536.07|1548.15|1539.35|1530.99|1522.19|712
1747506000000|2025-05-17 18:20:00|1544.98|1536.18|1543.78|1534.98|1548.4|1539.6|1542.96|1534.16|605
1747506300000|2025-05-17 18:25:00|1543.75|1534.95|1547.53|1538.73|1548.57|1539.77|1542.41|1533.61|621
1747506600000|2025-05-17 18:30:00|1547.59|1538.79|1537.8|1529|1548.52|1539.72|1537.19|1528.39|676
1747506900000|2025-05-17 18:35:00|1538.02|1529.22|1536.81|1528.01|1539.33|1530.53|1536.56|1527.76|730
1747507200000|2025-05-17 18:40:00|1536.72|1527.92|1536.93|1528.13|1537.81|1529.01|1535.65|1526.85|733
1747507500000|2025-05-17 18:45:00|1536.82|1528.02|1531.78|1522.98|1536.82|1528.02|1530.74|1521.94|662
1747507800000|2025-05-17 18:50:00|1531.7|1522.9|1529.09|1520.29|1531.89|1523.09|1528.28|1519.48|555
1747508100000|2025-05-17 18:55:00|1528.93|1520.13|1528.52|1519.72|1529.37|1520.57|1527.4|1518.6|641
1747508400000|2025-05-17 19:00:00|1528.53|1519.73|1527.75|1518.95|1528.53|1519.73|1525.58|1516.78|510
1747508700000|2025-05-17 19:05:00|1527.74|1518.94|1532.46|1523.66|1532.67|1523.87|1527.19|1518.39|459
1747509000000|2025-05-17 19:10:00|1532.42|1523.62|1534.87|1526.07|1534.9|1526.1|1531.57|1522.77|372
1747509300000|2025-05-17 19:15:00|1534.9|1526.1|1538.7|1529.9|1538.7|1529.9|1534.9|1526.1|505
1747509600000|2025-05-17 19:20:00|1538.73|1529.93|1540.37|1531.57|1540.87|1532.07|1538.55|1529.75|582
1747509900000|2025-05-17 19:25:00|1540.48|1531.68|1535.55|1526.75|1540.64|1531.84|1535.51|1526.71|634
1747510200000|2025-05-17 19:30:00|1535.54|1526.74|1532.5|1523.7|1535.58|1526.78|1530.27|1521.47|608
1747510500000|2025-05-17 19:35:00|1532.48|1523.68|1531.77|1522.97|1534.32|1525.52|1529.68|1520.88|715
1747510800000|2025-05-17 19:40:00|1531.76|1522.96|1532.8|1524|1532.8|1524|1528.56|1519.76|684
1747511100000|2025-05-17 19:45:00|1533.14|1524.34|1529.5|1520.7|1533.63|1524.83|1528.07|1519.27|754
1747511400000|2025-05-17 19:50:00|1529.52|1520.72|1529.29|1520.49|1532.18|1523.38|1528.4|1519.6|746
1747511700000|2025-05-17 19:55:00|1529.23|1520.43|1529.32|1520.52|1532.3|1523.5|1528.4|1519.6|769
1747512000000|2025-05-17 20:00:00|1529.28|1520.48|1533.14|1524.34|1536.31|1527.51|1528.69|1519.89|492
1747512300000|2025-05-17 20:05:00|1533.05|1524.25|1530.8|1522|1536.33|1527.53|1529.53|1520.73|827
1747512600000|2025-05-17 20:10:00|1530.72|1521.92|1527.15|1518.35|1531.71|1522.91|1526.54|1517.74|677
1747512900000|2025-05-17 20:15:00|1527.2|1518.4|1530.05|1521.25|1535.14|1526.34|1527.18|1518.38|662
1747513200000|2025-05-17 20:20:00|1530.03|1521.23|1529.73|1520.93|1533.79|1524.99|1529.73|1520.93|586
1747513500000|2025-05-17 20:25:00|1529.65|1520.85|1530.32|1521.52|1531.45|1522.65|1527.15|1518.35|591
1747513800000|2025-05-17 20:30:00|1530.96|1522.16|1535.05|1526.25|1535.62|1526.82|1530.88|1522.08|607
1747514100000|2025-05-17 20:35:00|1535.32|1526.52|1531.62|1522.82|1536.72|1527.92|1531.4|1522.6|596
1747514400000|2025-05-17 20:40:00|1531.6|1522.8|1534.02|1525.22|1534.22|1525.42|1531.4|1522.6|518
1747514700000|2025-05-17 20:45:00|1534.05|1525.25|1533.91|1525.11|1534.53|1525.73|1529.76|1520.96|604
1747515000000|2025-05-17 20:50:00|1533.8|1525|1552.59|1543.79|1552.82|1544.02|1533.08|1524.28|479
1747515300000|2025-05-17 20:55:00|1552.54|1543.74|1547.38|1538.58|1552.82|1544.02|1546.75|1537.95|443
1747515600000|2025-05-17 21:00:00|1547.49|1538.69|1542.67|1533.87|1548.18|1539.38|1540.95|1532.15|466
1747515900000|2025-05-17 21:05:00|1543.15|1534.35|1544.08|1535.28|1547.35|1538.55|1543.15|1534.35|303
1747516200000|2025-05-17 21:10:00|1544.02|1535.22|1545.46|1536.66|1546.05|1537.25|1543.7|1534.9|86
1747516500000|2025-05-17 21:15:00|1545.47|1536.67|1539.23|1530.43|1546.05|1537.25|1538.71|1529.91|512
1747516800000|2025-05-17 21:20:00|1539.27|1530.47|1540.73|1531.93|1540.73|1531.93|1535.75|1526.95|209
1747517100000|2025-05-17 21:25:00|1540.72|1531.92|1539.31|1530.51|1540.73|1531.93|1537.68|1528.88|237
1747517400000|2025-05-17 21:30:00|1539.32|1530.52|1544.57|1535.77|1544.85|1536.05|1539.32|1530.52|229
1747517700000|2025-05-17 21:35:00|1544.55|1535.75|1546.92|1538.12|1548.82|1540.02|1544.14|1535.34|237
1747518000000|2025-05-17 21:40:00|1546.72|1537.92|1544.54|1535.74|1547.71|1538.91|1544|1535.2|228
1747518300000|2025-05-17 21:45:00|1544.44|1535.64|1544.8|1536|1544.84|1536.04|1542.32|1533.52|272
1747518600000|2025-05-17 21:50:00|1544.78|1535.98|1543.56|1534.76|1545.62|1536.82|1542.52|1533.72|186
1747518900000|2025-05-17 21:55:00|1543.57|1534.77|1545.3|1536.5|1545.44|1536.64|1542.59|1533.79|190
1747519200000|2025-05-17 22:00:00|1545.27|1536.47|1541.45|1532.65|1545.3|1536.5|1541.12|1532.32|375
1747519500000|2025-05-17 22:05:00|1541.44|1532.64|1527.76|1518.96|1542.98|1534.18|1527.4|1518.6|444
1747519800000|2025-05-17 22:10:00|1527.49|1518.69|1526.53|1517.73|1527.64|1518.84|1524.03|1515.23|495
1747520100000|2025-05-17 22:15:00|1526.54|1517.74|1523.89|1515.09|1526.62|1517.82|1522.4|1513.6|640
1747520400000|2025-05-17 22:20:00|1523.74|1514.94|1525.71|1516.91|1526.31|1517.51|1522.6|1513.8|640
1747520700000|2025-05-17 22:25:00|1525.79|1516.99|1522.01|1513.21|1525.87|1517.07|1521.4|1512.6|598
1747521000000|2025-05-17 22:30:00|1521.94|1513.14|1523.63|1514.83|1523.63|1514.83|1520.28|1511.48|424
1747521300000|2025-05-17 22:35:00|1523.95|1515.15|1527.95|1519.15|1528.36|1519.56|1523.95|1515.15|163
1747521600000|2025-05-17 22:40:00|1527.94|1519.14|1529.76|1520.96|1530.64|1521.84|1527.94|1519.14|404
1747521900000|2025-05-17 22:45:00|1529.79|1520.99|1528.3|1519.5|1530.01|1521.21|1527.38|1518.58|610
1747522200000|2025-05-17 22:50:00|1528.16|1519.36|1528.73|1519.93|1529.6|1520.8|1526.67|1517.87|597
1747522500000|2025-05-17 22:55:00|1528.65|1519.85|1528.42|1519.62|1530.56|1521.76|1527.27|1518.47|404
1747522800000|2025-05-17 23:00:00|1528.49|1519.69|1531.73|1522.93|1532.12|1523.32|1528.16|1519.36|537
1747523100000|2025-05-17 23:05:00|1531.68|1522.88|1533.9|1525.1|1533.9|1525.1|1526.69|1517.89|484
1747523400000|2025-05-17 23:10:00|1534.34|1525.54|1536.21|1527.41|1536.98|1528.18|1533.95|1525.15|412
1747523700000|2025-05-17 23:15:00|1536.19|1527.39|1535.98|1527.18|1536.78|1527.98|1533.42|1524.62|505
1747524000000|2025-05-17 23:20:00|1535.87|1527.07|1539.39|1530.59|1539.49|1530.69|1535.72|1526.92|258
1747524300000|2025-05-17 23:25:00|1539.32|1530.52|1540.27|1531.47|1540.27|1531.47|1537.18|1528.38|380
1747524600000|2025-05-17 23:30:00|1540.22|1531.42|1540.01|1531.21|1540.52|1531.72|1538|1529.2|531
1747524900000|2025-05-17 23:35:00|1539.99|1531.19|1537.45|1528.65|1539.99|1531.19|1536.33|1527.53|590
1747525200000|2025-05-17 23:40:00|1537.46|1528.66|1536.89|1528.09|1538.76|1529.96|1536.66|1527.86|627
1747525500000|2025-05-17 23:45:00|1536.91|1528.11|1536.16|1527.36|1537.67|1528.87|1534.49|1525.69|636
1747525800000|2025-05-17 23:50:00|1536.09|1527.29|1535.61|1526.81|1536.59|1527.79|1535.26|1526.46|304
1747526100000|2025-05-17 23:55:00|1535.56|1526.76|1537.33|1528.53|1537.92|1529.12|1534.03|1525.23|438
1747526400000|2025-05-18 00:00:00|1537.3|1528.5|1539.93|1531.13|1541.36|1532.56|1535.94|1527.14|590
1747526700000|2025-05-18 00:05:00|1539.9|1531.1|1539.75|1530.95|1541.25|1532.45|1537.5|1528.7|622
1747527000000|2025-05-18 00:10:00|1539.76|1530.96|1537.88|1529.08|1541.55|1532.75|1535.76|1526.96|491
1747527300000|2025-05-18 00:15:00|1538.32|1529.52|1537.73|1528.93|1541.02|1532.22|1536.48|1527.68|507
1747527600000|2025-05-18 00:20:00|1537.72|1528.92|1534.82|1526.02|1537.9|1529.1|1532.74|1523.94|549
1747527900000|2025-05-18 00:25:00|1534.81|1526.01|1537.97|1529.17|1539.69|1530.89|1534.22|1525.42|493
1747528200000|2025-05-18 00:30:00|1537.95|1529.15|1536.02|1527.22|1540.18|1531.38|1535.98|1527.18|688
1747528500000|2025-05-18 00:35:00|1536.01|1527.21|1533.97|1525.17|1538.69|1529.89|1533.81|1525.01|700
1747528800000|2025-05-18 00:40:00|1533.93|1525.13|1531.82|1523.02|1536.84|1528.04|1531.67|1522.87|547
1747529100000|2025-05-18 00:45:00|1531.75|1522.95|1538.54|1529.74|1538.72|1529.92|1531.01|1522.21|516
1747529400000|2025-05-18 00:50:00|1538.48|1529.68|1540.46|1531.66|1543.42|1534.62|1538.48|1529.68|523
1747529700000|2025-05-18 00:55:00|1540.63|1531.83|1542.51|1533.71|1543.31|1534.51|1540.51|1531.71|514
1747530000000|2025-05-18 01:00:00|1542.56|1533.76|1537.93|1529.13|1544.11|1535.31|1537.23|1528.43|560
1747530300000|2025-05-18 01:05:00|1537.89|1529.09|1537.1|1528.3|1538.88|1530.08|1535.82|1527.02|511
1747530600000|2025-05-18 01:10:00|1537.06|1528.26|1535.59|1526.79|1537.18|1528.38|1535.05|1526.25|575
1747530900000|2025-05-18 01:15:00|1535.6|1526.8|1540.19|1531.39|1540.25|1531.45|1535.13|1526.33|285
1747531200000|2025-05-18 01:20:00|1540.22|1531.42|1543.43|1534.63|1543.52|1534.72|1539.99|1531.19|181
1747531500000|2025-05-18 01:25:00|1543.36|1534.56|1536.55|1527.75|1543.36|1534.56|1536.55|1527.75|448
1747531800000|2025-05-18 01:30:00|1536.4|1527.6|1537.73|1528.93|1538.05|1529.25|1534.35|1525.55|603
1747532100000|2025-05-18 01:35:00|1537.57|1528.77|1539.48|1530.68|1539.48|1530.68|1536.59|1527.79|441
1747532400000|2025-05-18 01:40:00|1539.99|1531.19|1537.63|1528.83|1540.92|1532.12|1537.03|1528.23|414
1747532700000|2025-05-18 01:45:00|1537.65|1528.85|1541.04|1532.24|1541.04|1532.24|1535.9|1527.1|531
1747533000000|2025-05-18 01:50:00|1541.03|1532.23|1544.6|1535.8|1544.6|1535.8|1540.17|1531.37|406
1747533300000|2025-05-18 01:55:00|1544.52|1535.72|1545.46|1536.66|1548.52|1539.72|1543.21|1534.41|493
1747533600000|2025-05-18 02:00:00|1545.36|1536.56|1546.51|1537.71|1546.91|1538.11|1544.65|1535.85|415
1747533900000|2025-05-18 02:05:00|1546.52|1537.72|1546.32|1537.52|1546.67|1537.87|1544.63|1535.83|412
1747534200000|2025-05-18 02:10:00|1546.34|1537.54|1548.19|1539.39|1548.35|1539.55|1546.21|1537.41|383
1747534500000|2025-05-18 02:15:00|1548.21|1539.41|1545.56|1536.76|1548.21|1539.41|1544.64|1535.84|468
1747534800000|2025-05-18 02:20:00|1545.64|1536.84|1545.13|1536.33|1546.94|1538.14|1544.67|1535.87|461
1747535100000|2025-05-18 02:25:00|1545.17|1536.37|1546.04|1537.24|1546.82|1538.02|1544.91|1536.11|507
1747535400000|2025-05-18 02:30:00|1546.05|1537.25|1544.51|1535.71|1547.44|1538.64|1544.51|1535.71|508
1747535700000|2025-05-18 02:35:00|1544.29|1535.49|1542.45|1533.65|1545.62|1536.82|1541.53|1532.73|558
1747536000000|2025-05-18 02:40:00|1542.46|1533.66|1540.66|1531.86|1542.84|1534.04|1539.66|1530.86|530
1747536300000|2025-05-18 02:45:00|1540.59|1531.79|1544.72|1535.92|1544.72|1535.92|1539.88|1531.08|258
1747536600000|2025-05-18 02:50:00|1545.02|1536.22|1543.86|1535.06|1546.38|1537.58|1543.81|1535.01|399
1747536900000|2025-05-18 02:55:00|1543.89|1535.09|1542.02|1533.22|1543.89|1535.09|1541.56|1532.76|387
1747537200000|2025-05-18 03:00:00|1542.03|1533.23|1548.42|1539.62|1548.42|1539.62|1541.45|1532.65|433
1747537500000|2025-05-18 03:05:00|1548.2|1539.4|1544.12|1535.32|1548.71|1539.91|1541.13|1532.33|508
1747537800000|2025-05-18 03:10:00|1544.11|1535.31|1539.66|1530.86|1544.11|1535.31|1539.1|1530.3|610
1747538100000|2025-05-18 03:15:00|1539.71|1530.91|1537.17|1528.37|1540.48|1531.68|1537.05|1528.25|666
1747538400000|2025-05-18 03:20:00|1537.14|1528.34|1535.71|1526.91|1537.16|1528.36|1533.19|1524.39|611
1747538700000|2025-05-18 03:25:00|1535.75|1526.95|1532.69|1523.89|1536.7|1527.9|1532.56|1523.76|550
1747539000000|2025-05-18 03:30:00|1532.68|1523.88|1538.27|1529.47|1540.08|1531.28|1532.57|1523.77|612
1747539300000|2025-05-18 03:35:00|1538.21|1529.41|1542.63|1533.83|1543.68|1534.88|1538.02|1529.22|307
1747539600000|2025-05-18 03:40:00|1542.67|1533.87|1544.85|1536.05|1545.18|1536.38|1542.44|1533.64|340
1747539900000|2025-05-18 03:45:00|1544.94|1536.14|1544.52|1535.72|1546.6|1537.8|1544.18|1535.38|507
1747540200000|2025-05-18 03:50:00|1544.5|1535.7|1541.75|1532.95|1544.98|1536.18|1541.75|1532.95|451
1747540500000|2025-05-18 03:55:00|1541.76|1532.96|1541.35|1532.55|1543.49|1534.69|1541.07|1532.27|483
1747540800000|2025-05-18 04:00:00|1541.43|1532.63|1543.44|1534.64|1543.52|1534.72|1541.03|1532.23|572
1747541100000|2025-05-18 04:05:00|1543.46|1534.66|1545.27|1536.47|1545.47|1536.67|1541.13|1532.33|531
1747541400000|2025-05-18 04:10:00|1545.23|1536.43|1547.76|1538.96|1547.76|1538.96|1544.98|1536.18|394
1747541700000|2025-05-18 04:15:00|1547.73|1538.93|1549.31|1540.51|1549.36|1540.56|1545.97|1537.17|513
1747542000000|2025-05-18 04:20:00|1549.34|1540.54|1548.4|1539.6|1549.4|1540.6|1548.4|1539.6|62
1747542300000|2025-05-18 04:25:00|1548.15|1539.35|1547.31|1538.51|1548.37|1539.57|1546.89|1538.09|267
1747542600000|2025-05-18 04:30:00|1547.3|1538.5|1549.33|1540.53|1549.33|1540.53|1546.7|1537.9|266
1747542900000|2025-05-18 04:35:00|1549.3|1540.5|1551.53|1542.73|1551.69|1542.89|1548.3|1539.5|315
1747543200000|2025-05-18 04:40:00|1551.51|1542.71|1551.44|1542.64|1551.72|1542.92|1550.24|1541.44|280
1747543500000|2025-05-18 04:45:00|1551.4|1542.6|1552.58|1543.78|1553.78|1544.98|1551.21|1542.41|215
1747543800000|2025-05-18 04:50:00|1552.34|1543.54|1549.89|1541.09|1552.34|1543.54|1549.65|1540.85|429
1747544100000|2025-05-18 04:55:00|1549.94|1541.14|1551.5|1542.7|1551.53|1542.73|1549.62|1540.82|219
1747544400000|2025-05-18 05:00:00|1551.51|1542.71|1555.55|1546.75|1555.55|1546.75|1550.88|1542.08|174
1747544700000|2025-05-18 05:05:00|1555.88|1547.08|1558.78|1549.98|1559.89|1551.09|1555.88|1547.08|61
1747545000000|2025-05-18 05:10:00|1558.74|1549.94|1556.34|1547.54|1559.02|1550.22|1555.58|1546.78|321
1747545300000|2025-05-18 05:15:00|1556.26|1547.46|1561.44|1552.64|1561.69|1552.89|1556.26|1547.46|283
1747545600000|2025-05-18 05:20:00|1561.4|1552.6|1562.34|1553.54|1564.46|1555.66|1561.4|1552.6|359
1747545900000|2025-05-18 05:25:00|1562.51|1553.71|1565.23|1556.43|1565.27|1556.47|1562.51|1553.71|383
1747546200000|2025-05-18 05:30:00|1565.25|1556.45|1564.36|1555.56|1567.27|1558.47|1564.19|1555.39|272
1747546500000|2025-05-18 05:35:00|1564.52|1555.72|1564.16|1555.36|1567.14|1558.34|1562.73|1553.93|508
1747546800000|2025-05-18 05:40:00|1564.2|1555.4|1564.21|1555.41|1564.63|1555.83|1562.85|1554.05|395
1747547100000|2025-05-18 05:45:00|1564.56|1555.76|1568.81|1560.01|1568.81|1560.01|1564.43|1555.63|319
1747547400000|2025-05-18 05:50:00|1568.92|1560.12|1570.53|1561.73|1570.53|1561.73|1568.07|1559.27|241
1747547700000|2025-05-18 05:55:00|1570.59|1561.79|1573.42|1564.62|1574.71|1565.91|1570.59|1561.79|238
1747548000000|2025-05-18 06:00:00|1573.4|1564.6|1570.48|1561.68|1574.33|1565.53|1569.67|1560.87|563
1747548300000|2025-05-18 06:05:00|1570.44|1561.64|1568.79|1559.99|1571.24|1562.44|1568.52|1559.72|584
1747548600000|2025-05-18 06:10:00|1568.67|1559.87|1571.2|1562.4|1571.23|1562.43|1567.99|1559.19|353
1747548900000|2025-05-18 06:15:00|1571.24|1562.44|1569.39|1560.59|1571.73|1562.93|1569.39|1560.59|411
1747549200000|2025-05-18 06:20:00|1568.8|1560|1567.06|1558.26|1568.8|1560|1566.39|1557.59|456
1747549500000|2025-05-18 06:25:00|1567.05|1558.25|1566.4|1557.6|1567.44|1558.64|1564.97|1556.17|435
1747549800000|2025-05-18 06:30:00|1566.18|1557.38|1561.5|1552.7|1566.4|1557.6|1561.37|1552.57|489
1747550100000|2025-05-18 06:35:00|1561.53|1552.73|1563.29|1554.49|1563.66|1554.86|1561.45|1552.65|455
1747550400000|2025-05-18 06:40:00|1563.26|1554.46|1564.4|1555.6|1564.4|1555.6|1562.66|1553.86|326
1747550700000|2025-05-18 06:45:00|1564.13|1555.33|1563.38|1554.58|1564.13|1555.33|1562.81|1554.01|424
1747551000000|2025-05-18 06:50:00|1563.29|1554.49|1562.54|1553.74|1563.67|1554.87|1561.63|1552.83|452
1747551300000|2025-05-18 06:55:00|1562.57|1553.77|1562.26|1553.46|1562.57|1553.77|1560.36|1551.56|326
1747551600000|2025-05-18 07:00:00|1562.64|1553.84|1562.9|1554.1|1563.61|1554.81|1560.49|1551.69|604
1747551900000|2025-05-18 07:05:00|1563.02|1554.22|1563.22|1554.42|1564.4|1555.6|1560.79|1551.99|409
1747552200000|2025-05-18 07:10:00|1563.36|1554.56|1567.93|1559.13|1567.93|1559.13|1563.22|1554.42|226
1747552500000|2025-05-18 07:15:00|1567.7|1558.9|1570.37|1561.57|1570.4|1561.6|1567.7|1558.9|280
1747552800000|2025-05-18 07:20:00|1570.33|1561.53|1570.42|1561.62|1571.1|1562.3|1569.06|1560.26|350
1747553100000|2025-05-18 07:25:00|1570.41|1561.61|1572.65|1563.85|1572.65|1563.85|1570.25|1561.45|216
1747553400000|2025-05-18 07:30:00|1572.78|1563.98|1571.71|1562.91|1572.85|1564.05|1570.94|1562.14|204
1747553700000|2025-05-18 07:35:00|1571.69|1562.89|1569.23|1560.43|1571.69|1562.89|1567.99|1559.19|307
1747554000000|2025-05-18 07:40:00|1569.17|1560.37|1571.68|1562.88|1571.68|1562.88|1568.43|1559.63|151
1747554300000|2025-05-18 07:45:00|1571.28|1562.48|1570.56|1561.76|1571.81|1563.01|1569.85|1561.05|338
1747554600000|2025-05-18 07:50:00|1570.55|1561.75|1575.75|1566.95|1575.75|1566.95|1570.22|1561.42|391
1747554900000|2025-05-18 07:55:00|1575.98|1567.18|1577.96|1569.16|1578|1569.2|1575.98|1567.18|128
1747555200000|2025-05-18 08:00:00|1577.97|1569.17|1579.6|1570.8|1581.74|1572.94|1577.97|1569.17|303
1747555500000|2025-05-18 08:05:00|1579.61|1570.81|1589.6|1580.8|1590.87|1582.07|1579.54|1570.74|247
1747555800000|2025-05-18 08:10:00|1589.57|1580.77|1584.65|1575.85|1589.61|1580.81|1584.4|1575.6|499
1747556100000|2025-05-18 08:15:00|1584.61|1575.81|1583.15|1574.35|1586.56|1577.76|1581.86|1573.06|333
1747556400000|2025-05-18 08:20:00|1583.19|1574.39|1586.72|1577.92|1586.72|1577.92|1582.71|1573.91|294
1747556700000|2025-05-18 08:25:00|1586.49|1577.69|1588.15|1579.35|1588.57|1579.77|1585.62|1576.82|333
1747557000000|2025-05-18 08:30:00|1588.23|1579.43|1591.34|1582.54|1591.34|1582.54|1585.25|1576.45|500
1747557300000|2025-05-18 08:35:00|1591.11|1582.31|1587.89|1579.09|1591.34|1582.54|1587.43|1578.63|418
1747557600000|2025-05-18 08:40:00|1587.93|1579.13|1585.52|1576.72|1589.27|1580.47|1584.89|1576.09|377
1747557900000|2025-05-18 08:45:00|1585.54|1576.74|1590.41|1581.61|1590.45|1581.65|1584.39|1575.59|295
1747558200000|2025-05-18 08:50:00|1590.45|1581.65|1588.1|1579.3|1590.9|1582.1|1587.68|1578.88|382
1747558500000|2025-05-18 08:55:00|1588.13|1579.33|1586.01|1577.21|1588.84|1580.04|1585.95|1577.15|323
1747558800000|2025-05-18 09:00:00|1586.03|1577.23|1589.17|1580.37|1589.41|1580.61|1586.03|1577.23|478
1747559100000|2025-05-18 09:05:00|1589.13|1580.33|1588.31|1579.51|1589.88|1581.08|1587.39|1578.59|330
1747559400000|2025-05-18 09:10:00|1588.41|1579.61|1587.21|1578.41|1588.51|1579.71|1584.64|1575.84|404
1747559700000|2025-05-18 09:15:00|1587.08|1578.28|1585.02|1576.22|1587.27|1578.47|1581.66|1572.86|372
1747560000000|2025-05-18 09:20:00|1585.53|1576.73|1582.38|1573.58|1587.39|1578.59|1582.33|1573.53|422
1747560300000|2025-05-18 09:25:00|1582.37|1573.57|1583.92|1575.12|1584.74|1575.94|1582.37|1573.57|464
1747560600000|2025-05-18 09:30:00|1583.93|1575.13|1581.7|1572.9|1584.4|1575.6|1581.17|1572.37|554
1747560900000|2025-05-18 09:35:00|1581.68|1572.88|1582.56|1573.76|1583.5|1574.7|1579.65|1570.85|541
1747561200000|2025-05-18 09:40:00|1582.16|1573.36|1575.66|1566.86|1582.31|1573.51|1575.49|1566.69|627
1747561500000|2025-05-18 09:45:00|1575.8|1567|1576.34|1567.54|1579.64|1570.84|1575.1|1566.3|653
1747561800000|2025-05-18 09:50:00|1576.38|1567.58|1575.18|1566.38|1578.21|1569.41|1574.28|1565.48|558
1747562100000|2025-05-18 09:55:00|1575.16|1566.36|1575.48|1566.68|1575.87|1567.07|1572.93|1564.13|392
1747562400000|2025-05-18 10:00:00|1575.47|1566.67|1578.51|1569.71|1578.6|1569.8|1575.4|1566.6|470
1747562700000|2025-05-18 10:05:00|1578.5|1569.7|1576.08|1567.28|1578.7|1569.9|1575.57|1566.77|404
1747563000000|2025-05-18 10:10:00|1575.93|1567.13|1577.87|1569.07|1577.87|1569.07|1575.41|1566.61|458
1747563300000|2025-05-18 10:15:00|1577.79|1568.99|1575.85|1567.05|1579.06|1570.26|1575.44|1566.64|513
1747563600000|2025-05-18 10:20:00|1575.82|1567.02|1573.35|1564.55|1576.65|1567.85|1573.23|1564.43|469
1747563900000|2025-05-18 10:25:00|1573.39|1564.59|1571.2|1562.4|1574.2|1565.4|1570.88|1562.08|580
1747564200000|2025-05-18 10:30:00|1571.22|1562.42|1572.3|1563.5|1573.31|1564.51|1570.29|1561.49|636
1747564500000|2025-05-18 10:35:00|1572.32|1563.52|1572.11|1563.31|1572.64|1563.84|1571.4|1562.6|277
1747564800000|2025-05-18 10:40:00|1572.15|1563.35|1571.77|1562.97|1572.19|1563.39|1571.4|1562.6|173
1747565100000|2025-05-18 10:45:00|1571.82|1563.02|1571.4|1562.6|1573.01|1564.21|1571.4|1562.6|389
1747565400000|2025-05-18 10:50:00|1571.43|1562.63|1574.1|1565.3|1574.1|1565.3|1571.4|1562.6|201
1747565700000|2025-05-18 10:55:00|1574.09|1565.29|1574.27|1565.47|1574.69|1565.89|1572.96|1564.16|469
1747566000000|2025-05-18 11:00:00|1574.25|1565.45|1575.18|1566.38|1575.18|1566.38|1573.79|1564.99|242
1747566300000|2025-05-18 11:05:00|1575.47|1566.67|1575.11|1566.31|1575.92|1567.12|1574.54|1565.74|489
1747566600000|2025-05-18 11:10:00|1575.29|1566.49|1575.09|1566.29|1575.62|1566.82|1574.26|1565.46|592
1747566900000|2025-05-18 11:15:00|1575.1|1566.3|1576.93|1568.13|1578.7|1569.9|1574.98|1566.18|535
1747567200000|2025-05-18 11:20:00|1577.12|1568.32|1577.47|1568.67|1578.17|1569.37|1576.49|1567.69|540
1747567500000|2025-05-18 11:25:00|1577.51|1568.71|1574.55|1565.75|1577.86|1569.06|1573.79|1564.99|497
1747567800000|2025-05-18 11:30:00|1574.52|1565.72|1575.64|1566.84|1576.25|1567.45|1574.1|1565.3|496
1747568100000|2025-05-18 11:35:00|1575.63|1566.83|1571.06|1562.26|1577.35|1568.55|1570.5|1561.7|368
1747568400000|2025-05-18 11:40:00|1571.22|1562.42|1569.1|1560.3|1572.49|1563.69|1569.1|1560.3|494
1747568700000|2025-05-18 11:45:00|1569.18|1560.38|1570.75|1561.95|1571.85|1563.05|1569.18|1560.38|600
1747569000000|2025-05-18 11:50:00|1570.74|1561.94|1568.54|1559.74|1571.15|1562.35|1568.33|1559.53|672
1747569300000|2025-05-18 11:55:00|1568.52|1559.72|1568.56|1559.76|1569.33|1560.53|1568.29|1559.49|505
1747569600000|2025-05-18 12:00:00|1568.59|1559.79|1565.14|1556.34|1568.6|1559.8|1564.72|1555.92|426
1747569900000|2025-05-18 12:05:00|1565.12|1556.32|1562.22|1553.42|1566.39|1557.59|1562.22|1553.42|436
1747570200000|2025-05-18 12:10:00|1562.24|1553.44|1563.47|1554.67|1564.12|1555.32|1562.24|1553.44|362
1747570500000|2025-05-18 12:15:00|1563.46|1554.66|1563.24|1554.44|1564.46|1555.66|1560.47|1551.67|466
1747570800000|2025-05-18 12:20:00|1563.86|1555.06|1567.85|1559.05|1568.49|1559.69|1563.86|1555.06|510
1747571100000|2025-05-18 12:25:00|1568|1559.2|1567.47|1558.67|1569.83|1561.03|1567.47|1558.67|525
1747571400000|2025-05-18 12:30:00|1567.44|1558.64|1570.25|1561.45|1570.34|1561.54|1566.98|1558.18|465
1747571700000|2025-05-18 12:35:00|1570.17|1561.37|1570.19|1561.39|1570.79|1561.99|1569.01|1560.21|531
1747572000000|2025-05-18 12:40:00|1570.23|1561.43|1570.34|1561.54|1571.22|1562.42|1569.5|1560.7|565
1747572300000|2025-05-18 12:45:00|1570.36|1561.56|1571.75|1562.95|1571.81|1563.01|1568.01|1559.21|386
1747572600000|2025-05-18 12:50:00|1571.57|1562.77|1572.82|1564.02|1573.23|1564.43|1571.47|1562.67|330
1747572900000|2025-05-18 12:55:00|1572.7|1563.9|1573.42|1564.62|1573.5|1564.7|1572.32|1563.52|244
1747573200000|2025-05-18 13:00:00|1573.4|1564.6|1571.44|1562.64|1573.79|1564.99|1570.88|1562.08|209
1747573500000|2025-05-18 13:05:00|1571.52|1562.72|1570.33|1561.53|1572.7|1563.9|1569.7|1560.9|468
1747573800000|2025-05-18 13:10:00|1570.4|1561.6|1571.43|1562.63|1571.61|1562.81|1569.43|1560.63|382
1747574100000|2025-05-18 13:15:00|1571.49|1562.69|1570.9|1562.1|1572.82|1564.02|1570.29|1561.49|507
1747574400000|2025-05-18 13:20:00|1570.93|1562.13|1573.08|1564.28|1573.12|1564.32|1570.06|1561.26|247
1747574700000|2025-05-18 13:25:00|1573.11|1564.31|1572.19|1563.39|1574.08|1565.28|1570.82|1562.02|330
1747575000000|2025-05-18 13:30:00|1572.17|1563.37|1572.84|1564.04|1573.75|1564.95|1570.99|1562.19|476
1747575300000|2025-05-18 13:35:00|1572.83|1564.03|1578.14|1569.34|1578.65|1569.85|1571.58|1562.78|563
1747575600000|2025-05-18 13:40:00|1578.16|1569.36|1579.92|1571.12|1581.72|1572.92|1576.69|1567.89|498
1747575900000|2025-05-18 13:45:00|1580|1571.2|1577.01|1568.21|1580.49|1571.69|1576.57|1567.77|510
1747576200000|2025-05-18 13:50:00|1577.07|1568.27|1578.33|1569.53|1578.67|1569.87|1575.96|1567.16|531
1747576500000|2025-05-18 13:55:00|1578.29|1569.49|1589.6|1580.8|1590.48|1581.68|1577.9|1569.1|566
1747576800000|2025-05-18 14:00:00|1589.7|1580.9|1588.44|1579.64|1593.84|1585.04|1588.19|1579.39|655
1747577100000|2025-05-18 14:05:00|1588.48|1579.68|1589.31|1580.51|1589.31|1580.51|1586.96|1578.16|269
1747577400000|2025-05-18 14:10:00|1589.87|1581.07|1585.99|1577.19|1590.87|1582.07|1585.86|1577.06|459
1747577700000|2025-05-18 14:15:00|1586.03|1577.23|1588.05|1579.25|1589.17|1580.37|1586.03|1577.23|528
1747578000000|2025-05-18 14:20:00|1587.97|1579.17|1594|1585.2|1594|1585.2|1587.97|1579.17|533
1747578300000|2025-05-18 14:25:00|1593.98|1585.18|1594.76|1585.96|1597.62|1588.82|1593.98|1585.18|319
1747578600000|2025-05-18 14:30:00|1594.8|1586|1598.4|1589.6|1598.4|1589.6|1594.8|1586|361
1747578900000|2025-05-18 14:35:00|1598.64|1589.84|1613.42|1604.62|1613.51|1604.71|1598.64|1589.84|337
1747579200000|2025-05-18 14:40:00|1613.54|1604.74|1615.74|1606.94|1615.74|1606.94|1609.66|1600.86|463
1747579500000|2025-05-18 14:45:00|1615.79|1606.99|1623.82|1615.02|1624.4|1615.6|1615.79|1606.99|305
1747579800000|2025-05-18 14:50:00|1623.72|1614.92|1620.33|1611.53|1626.27|1617.47|1620.33|1611.53|588
1747580100000|2025-05-18 14:55:00|1620.25|1611.45|1617.39|1608.59|1621.9|1613.1|1616.98|1608.18|666
1747580400000|2025-05-18 15:00:00|1617.42|1608.62|1613.18|1604.38|1619.33|1610.53|1609.36|1600.56|709
1747580700000|2025-05-18 15:05:00|1613.26|1604.46|1616.7|1607.9|1616.77|1607.97|1610.31|1601.51|629
1747581000000|2025-05-18 15:10:00|1616.77|1607.97|1614.6|1605.8|1616.82|1608.02|1612.37|1603.57|481
1747581300000|2025-05-18 15:15:00|1614.31|1605.51|1621.48|1612.68|1622.63|1613.83|1612.45|1603.65|533
1747581600000|2025-05-18 15:20:00|1621.49|1612.69|1619.08|1610.28|1622.83|1614.03|1618.51|1609.71|517
1747581900000|2025-05-18 15:25:00|1619.12|1610.32|1622.07|1613.27|1622.85|1614.05|1619.08|1610.28|390
1747582200000|2025-05-18 15:30:00|1622.11|1613.31|1622.15|1613.35|1622.85|1614.05|1618.56|1609.76|478
1747582500000|2025-05-18 15:35:00|1622.38|1613.58|1624.4|1615.6|1624.4|1615.6|1621.84|1613.04|448
1747582800000|2025-05-18 15:40:00|1624.24|1615.44|1630.5|1621.7|1630.5|1621.7|1623.26|1614.46|294
1747583100000|2025-05-18 15:45:00|1630.27|1621.47|1634.59|1625.79|1634.74|1625.94|1629.71|1620.91|407
1747583400000|2025-05-18 15:50:00|1634.69|1625.89|1637.41|1628.61|1640.47|1631.67|1634.13|1625.33|537
1747583700000|2025-05-18 15:55:00|1637.46|1628.66|1639|1630.2|1639.01|1630.21|1632.26|1623.46|532
1747584000000|2025-05-18 16:00:00|1639.01|1630.21|1636.31|1627.51|1643.84|1635.04|1635.81|1627.01|556
1747584300000|2025-05-18 16:05:00|1636.38|1627.58|1638.16|1629.36|1638.16|1629.36|1633.48|1624.68|647
1747584600000|2025-05-18 16:10:00|1638.88|1630.08|1638.65|1629.85|1643.96|1635.16|1637.99|1629.19|520
1747584900000|2025-05-18 16:15:00|1638.69|1629.89|1635.26|1626.46|1640.69|1631.89|1634.54|1625.74|678
1747585200000|2025-05-18 16:20:00|1635.25|1626.45|1626.27|1617.47|1636.91|1628.11|1623.82|1615.02|647
1747585500000|2025-05-18 16:25:00|1626.31|1617.51|1629.54|1620.74|1631.23|1622.43|1626.13|1617.33|339
1747585800000|2025-05-18 16:30:00|1629.5|1620.7|1627.17|1618.37|1631.73|1622.93|1625.11|1616.31|728
1747586100000|2025-05-18 16:35:00|1627.25|1618.45|1627.87|1619.07|1628.51|1619.71|1624.17|1615.37|491
1747586400000|2025-05-18 16:40:00|1627.89|1619.09|1629.45|1620.65|1632.67|1623.87|1627.21|1618.41|514
1747586700000|2025-05-18 16:45:00|1629.54|1620.74|1630.95|1622.15|1634.93|1626.13|1626.33|1617.53|537
1747587000000|2025-05-18 16:50:00|1630.96|1622.16|1629.35|1620.55|1630.96|1622.16|1626.64|1617.84|601
1747587300000|2025-05-18 16:55:00|1629.31|1620.51|1631.56|1622.76|1635.51|1626.71|1629.3|1620.5|579
1747587600000|2025-05-18 17:00:00|1631.54|1622.74|1626.8|1618|1632|1623.2|1624.93|1616.13|732
1747587900000|2025-05-18 17:05:00|1626.87|1618.07|1626.23|1617.43|1628.37|1619.57|1625.71|1616.91|636
1747588200000|2025-05-18 17:10:00|1626.37|1617.57|1626.88|1618.08|1627.5|1618.7|1623.71|1614.91|688
1747588500000|2025-05-18 17:15:00|1626.84|1618.04|1622.92|1614.12|1627.02|1618.22|1621.93|1613.13|737
1747588800000|2025-05-18 17:20:00|1622.48|1613.68|1618.84|1610.04|1622.61|1613.81|1618.4|1609.6|729
1747589100000|2025-05-18 17:25:00|1618.78|1609.98|1614.71|1605.91|1620.76|1611.96|1606.97|1598.17|672
1747589400000|2025-05-18 17:30:00|1614.73|1605.93|1613.95|1605.15|1617.06|1608.26|1612.11|1603.31|785
1747589700000|2025-05-18 17:35:00|1613.9|1605.1|1607.48|1598.68|1613.98|1605.18|1606.87|1598.07|757
1747590000000|2025-05-18 17:40:00|1607.53|1598.73|1612.36|1603.56|1616.7|1607.9|1607.53|1598.73|740
1747590300000|2025-05-18 17:45:00|1612.4|1603.6|1604.81|1596.01|1613.15|1604.35|1603.83|1595.03|740
1747590600000|2025-05-18 17:50:00|1604.97|1596.17|1598.94|1590.14|1607.39|1598.59|1598.82|1590.02|648
1747590900000|2025-05-18 17:55:00|1598.86|1590.06|1590.73|1581.93|1603.63|1594.83|1589.21|1580.41|792
1747591200000|2025-05-18 18:00:00|1590.18|1581.38|1576.85|1568.05|1591.75|1582.95|1570.84|1562.04|817
1747591500000|2025-05-18 18:05:00|1576.84|1568.04|1570.97|1562.17|1580.12|1571.32|1570|1561.2|872
1747591800000|2025-05-18 18:10:00|1571.09|1562.29|1570.7|1561.9|1575.31|1566.51|1566.73|1557.93|863
1747592100000|2025-05-18 18:15:00|1571.25|1562.45|1558.85|1550.05|1572.36|1563.56|1555.37|1546.57|757
1747592400000|2025-05-18 18:20:00|1557.72|1548.92|1569.77|1560.97|1570.65|1561.85|1555.83|1547.03|783
1747592700000|2025-05-18 18:25:00|1569.81|1561.01|1574.47|1565.67|1574.47|1565.67|1565.02|1556.22|830
1747593000000|2025-05-18 18:30:00|1574.46|1565.66|1569.53|1560.73|1574.46|1565.66|1567.22|1558.42|752
1747593300000|2025-05-18 18:35:00|1569.41|1560.61|1564.53|1555.73|1569.67|1560.87|1563.45|1554.65|763
1747593600000|2025-05-18 18:40:00|1564.56|1555.76|1564.61|1555.81|1566.82|1558.02|1562.8|1554|743
1747593900000|2025-05-18 18:45:00|1564.56|1555.76|1556.08|1547.28|1568.29|1559.49|1554.13|1545.33|635
1747594200000|2025-05-18 18:50:00|1556.04|1547.24|1556.26|1547.46|1559.55|1550.75|1553.32|1544.52|661
1747594500000|2025-05-18 18:55:00|1556.22|1547.42|1555.31|1546.51|1557.47|1548.67|1551.19|1542.39|470
1747594800000|2025-05-18 19:00:00|1555.35|1546.55|1556.49|1547.69|1557.9|1549.1|1554.43|1545.63|724
1747595100000|2025-05-18 19:05:00|1556.29|1547.49|1558.3|1549.5|1558.3|1549.5|1552.07|1543.27|688
1747595400000|2025-05-18 19:10:00|1558.6|1549.8|1560.49|1551.69|1560.49|1551.69|1557.11|1548.31|415
1747595700000|2025-05-18 19:15:00|1560.34|1551.54|1556.24|1547.44|1560.49|1551.69|1555.24|1546.44|731
1747596000000|2025-05-18 19:20:00|1556.37|1547.57|1564.82|1556.02|1564.82|1556.02|1555.25|1546.45|359
1747596300000|2025-05-18 19:25:00|1564.99|1556.19|1561.91|1553.11|1565.01|1556.21|1560.93|1552.13|526
1747596600000|2025-05-18 19:30:00|1561.83|1553.03|1546.55|1528.75|1561.83|1553.03|1543.72|1527.23|746
1747596900000|2025-05-18 19:35:00|1546.34|1528.54|1545.61|1527.81|1549.92|1532.12|1544.9|1527.1|756
1747597200000|2025-05-18 19:40:00|1545.68|1527.88|1546.13|1528.33|1546.89|1529.09|1541.12|1523.32|568
1747597500000|2025-05-18 19:45:00|1546.05|1528.25|1541.04|1523.24|1547.36|1529.56|1540.04|1522.24|836
1747597800000|2025-05-18 19:50:00|1541.17|1523.37|1531.31|1513.51|1544.04|1526.24|1529.36|1511.56|577
1747598100000|2025-05-18 19:55:00|1531.3|1513.5|1528.88|1511.08|1535.73|1517.93|1528.88|1511.08|493
1747598400000|2025-05-18 20:00:00|1528.63|1510.83|1510.61|1492.81|1528.63|1510.83|1499.96|1482.16|772
1747598700000|2025-05-18 20:05:00|1510.62|1492.82|1520.63|1502.83|1523.08|1505.28|1507.97|1490.17|688
1747599000000|2025-05-18 20:10:00|1520.59|1502.79|1512.98|1495.18|1520.59|1502.79|1510.67|1492.87|650
1747599300000|2025-05-18 20:15:00|1513.25|1495.45|1515.01|1497.21|1519.2|1501.4|1512.83|1490.24|684
1747599600000|2025-05-18 20:20:00|1515.05|1497.25|1515.58|1497.78|1520.65|1502.85|1512.34|1494.54|488
1747599900000|2025-05-18 20:25:00|1515.57|1497.77|1520.52|1502.72|1521.83|1504.03|1514.33|1496.53|402
1747600200000|2025-05-18 20:30:00|1520.5|1502.7|1522.35|1504.55|1522.35|1504.55|1515.11|1497.31|548
1747600500000|2025-05-18 20:35:00|1522.26|1504.46|1530.49|1512.69|1530.9|1513.1|1521.16|1503.36|264
1747600800000|2025-05-18 20:40:00|1530.44|1512.64|1534.1|1516.3|1534.28|1516.48|1524.93|1507.13|291
1747601100000|2025-05-18 20:45:00|1534.09|1516.29|1536.09|1518.29|1538.32|1520.52|1531.78|1513.98|282
1747601400000|2025-05-18 20:50:00|1536.39|1518.59|1533.7|1515.9|1536.75|1518.95|1533.33|1515.53|399
1747601700000|2025-05-18 20:55:00|1533.93|1516.13|1537.84|1520.04|1539.43|1521.63|1533.7|1515.9|367
1747602000000|2025-05-18 21:00:00|1538|1520.2|1538.73|1529.93|1545.19|1531.57|1537.92|1520.12|202
1747602300000|2025-05-18 21:05:00|1538.77|1529.97|1545.91|1537.11|1545.91|1537.11|1538.7|1529.9|259
1747602600000|2025-05-18 21:10:00|1545.9|1537.1|1547.4|1538.6|1547.51|1538.71|1544.84|1536.04|327
1747602900000|2025-05-18 21:15:00|1547.27|1538.47|1550.49|1541.69|1550.8|1542|1545.58|1536.78|209
1747603200000|2025-05-18 21:20:00|1550.56|1541.76|1552.91|1544.11|1552.91|1544.11|1547.71|1538.91|150
1747603500000|2025-05-18 21:25:00|1553.3|1544.5|1554.31|1545.51|1554.31|1545.51|1552.6|1543.8|249
1747603800000|2025-05-18 21:30:00|1554.22|1545.42|1550.32|1541.52|1558.82|1550.02|1546.74|1537.94|253
1747604100000|2025-05-18 21:35:00|1550.3|1541.5|1552.81|1544.01|1553.76|1544.96|1544.96|1536.16|295
1747604400000|2025-05-18 21:40:00|1553|1544.2|1554.03|1545.23|1555.04|1546.24|1551.63|1542.83|284
1747604700000|2025-05-18 21:45:00|1554.1|1545.3|1553|1544.2|1554.32|1545.52|1551.69|1542.89|232
1747605000000|2025-05-18 21:50:00|1552.98|1544.18|1545.84|1537.04|1552.98|1544.18|1539.97|1531.17|406
1747605300000|2025-05-18 21:55:00|1545.93|1537.13|1544.41|1535.61|1545.93|1537.13|1542|1533.2|366
1747605600000|2025-05-18 22:00:00|1544.33|1535.53|1536.57|1527.77|1545.58|1536.78|1530.4|1521.6|552
1747605900000|2025-05-18 22:05:00|1536.56|1527.76|1535.72|1526.92|1539.83|1531.03|1533.61|1524.81|351
1747606200000|2025-05-18 22:10:00|1535.8|1527|1532.84|1524.04|1536.05|1527.25|1530.92|1522.12|662
1747606500000|2025-05-18 22:15:00|1532.07|1523.27|1532.11|1523.31|1534.41|1525.61|1526.1|1517.3|686
1747606800000|2025-05-18 22:20:00|1532.94|1524.14|1543.96|1535.16|1544.65|1535.85|1532.94|1524.14|636
1747607100000|2025-05-18 22:25:00|1543.87|1535.07|1548.92|1540.12|1549.79|1540.99|1543.7|1534.9|828
1747607400000|2025-05-18 22:30:00|1548.93|1540.13|1555.26|1546.46|1557.34|1548.54|1548.24|1539.44|570
1747607700000|2025-05-18 22:35:00|1555.18|1546.38|1551.01|1542.21|1555.44|1546.64|1549.27|1540.47|693
1747608000000|2025-05-18 22:40:00|1551.48|1542.68|1554.25|1545.45|1555.18|1546.38|1550.79|1541.99|566
1747608300000|2025-05-18 22:45:00|1554.26|1545.46|1558.16|1549.36|1559.09|1550.29|1554.11|1545.31|684
1747608600000|2025-05-18 22:50:00|1558.13|1549.33|1563.44|1554.64|1565.03|1556.23|1558.12|1549.32|326
1747608900000|2025-05-18 22:55:00|1563.33|1554.53|1572.07|1563.27|1572.61|1563.81|1563.17|1554.37|561
1747609200000|2025-05-18 23:00:00|1572.04|1563.24|1565.61|1556.81|1572.04|1563.24|1561.45|1552.65|697
1747609500000|2025-05-18 23:05:00|1565.57|1556.77|1565.8|1557|1566.7|1557.9|1562.23|1553.43|725
1747609800000|2025-05-18 23:10:00|1565.72|1556.92|1563.41|1554.61|1570.4|1561.6|1560.7|1551.9|623
1747610100000|2025-05-18 23:15:00|1563.29|1554.49|1560.94|1552.14|1563.29|1554.49|1559.3|1550.5|705
1747610400000|2025-05-18 23:20:00|1561.02|1552.22|1565.29|1556.49|1567.82|1559.02|1560.63|1551.83|700
1747610700000|2025-05-18 23:25:00|1565.32|1556.52|1572.99|1564.19|1572.99|1564.19|1565.17|1556.37|420
1747611000000|2025-05-18 23:30:00|1572.92|1564.12|1569.04|1560.24|1573.34|1564.54|1569.04|1560.24|561
1747611300000|2025-05-18 23:35:00|1568.68|1559.88|1570.59|1561.79|1572.13|1563.33|1568.55|1559.75|746
1747611600000|2025-05-18 23:40:00|1570.55|1561.75|1570.98|1562.18|1571.37|1562.57|1567.97|1559.17|760
1747611900000|2025-05-18 23:45:00|1570.83|1562.03|1572.07|1563.27|1572.07|1563.27|1568.37|1559.57|447
1747612200000|2025-05-18 23:50:00|1572.45|1563.65|1588.26|1579.46|1588.68|1579.88|1572.45|1563.65|436
1747612500000|2025-05-18 23:55:00|1588.22|1579.42|1592.26|1583.46|1600.36|1591.56|1586.4|1577.6|586
1747612800000|2025-05-19 00:00:00|1592.32|1583.52|1591.65|1582.85|1596.36|1587.56|1583.11|1574.31|818
1747613100000|2025-05-19 00:05:00|1591.68|1582.88|1598.1|1589.3|1604.52|1595.72|1591.34|1582.54|706
1747613400000|2025-05-19 00:10:00|1598.09|1589.29|1588.93|1580.13|1599.04|1590.24|1587.22|1578.42|872
1747613700000|2025-05-19 00:15:00|1588.94|1580.14|1581.93|1573.13|1589.25|1580.45|1579.85|1571.05|743
1747614000000|2025-05-19 00:20:00|1582.47|1573.67|1575.14|1566.34|1585.78|1576.98|1573.16|1564.36|763
1747614300000|2025-05-19 00:25:00|1575.04|1566.24|1569.22|1560.42|1575.69|1566.89|1569.22|1560.42|781
1747614600000|2025-05-19 00:30:00|1569.15|1560.35|1567.76|1558.96|1570.23|1561.43|1558.35|1549.55|750
1747614900000|2025-05-19 00:35:00|1567.81|1559.01|1565.96|1557.16|1569.43|1560.63|1559.36|1550.56|781
1747615200000|2025-05-19 00:40:00|1565.99|1557.19|1556.78|1547.98|1565.99|1557.19|1554.07|1545.27|656
1747615500000|2025-05-19 00:45:00|1556.82|1548.02|1553.16|1544.36|1556.85|1548.05|1548.18|1539.38|738
1747615800000|2025-05-19 00:50:00|1553.12|1544.32|1555.23|1546.43|1558.27|1549.47|1552.37|1543.57|812
1747616100000|2025-05-19 00:55:00|1555.2|1546.4|1552.14|1543.34|1555.43|1546.63|1548.21|1539.41|755
1747616400000|2025-05-19 01:00:00|1551.98|1543.18|1554.16|1545.36|1557.68|1548.88|1549.6|1540.8|842
1747616700000|2025-05-19 01:05:00|1554|1545.2|1547.8|1539|1554.07|1545.27|1546.76|1537.96|722
1747617000000|2025-05-19 01:10:00|1547.76|1538.96|1547.18|1538.38|1550.79|1541.99|1544.57|1535.77|733
1747617300000|2025-05-19 01:15:00|1547.24|1538.44|1541.11|1532.31|1547.24|1538.44|1537.74|1528.94|813
1747617600000|2025-05-19 01:20:00|1540.96|1532.16|1549.17|1540.37|1549.22|1540.42|1537.68|1528.88|771
1747617900000|2025-05-19 01:25:00|1549.25|1540.45|1548.78|1539.98|1551.54|1542.74|1547.46|1538.66|715
1747618200000|2025-05-19 01:30:00|1548.82|1540.02|1555.08|1546.28|1555.57|1546.77|1548.21|1539.41|696
1747618500000|2025-05-19 01:35:00|1554.89|1546.09|1547.81|1539.01|1555.57|1546.77|1545.81|1537.01|789
1747618800000|2025-05-19 01:40:00|1547.74|1538.94|1545.66|1536.86|1547.74|1538.94|1543.82|1535.02|766
1747619100000|2025-05-19 01:45:00|1545.78|1536.98|1550.43|1541.63|1550.43|1541.63|1544.26|1535.46|452
1747619400000|2025-05-19 01:50:00|1551.01|1542.21|1551.29|1542.49|1551.29|1542.49|1546.81|1538.01|581
1747619700000|2025-05-19 01:55:00|1551.12|1542.32|1545.95|1537.15|1551.12|1542.32|1545.57|1536.77|542
1747620000000|2025-05-19 02:00:00|1545.99|1537.19|1547.38|1538.58|1548.16|1539.36|1545.13|1536.33|651
1747620300000|2025-05-19 02:05:00|1548.23|1539.43|1542.22|1533.42|1550.96|1542.16|1540.85|1532.05|720
1747620600000|2025-05-19 02:10:00|1542.17|1533.37|1532.75|1523.95|1542.51|1533.71|1532.67|1523.87|653
1747620900000|2025-05-19 02:15:00|1532.94|1524.14|1536.14|1527.34|1536.58|1527.78|1532.94|1524.14|639
1747621200000|2025-05-19 02:20:00|1536.17|1527.37|1541.4|1532.6|1542.93|1534.13|1535.4|1526.6|560
1747621500000|2025-05-19 02:25:00|1541.23|1532.43|1544.3|1535.5|1545.03|1536.23|1541.23|1532.43|558
1747621800000|2025-05-19 02:30:00|1544.4|1535.6|1544.96|1536.16|1546.3|1537.5|1542.79|1533.99|524
1747622100000|2025-05-19 02:35:00|1544.65|1535.85|1543.24|1534.44|1545.28|1536.48|1542.92|1534.12|454
1747622400000|2025-05-19 02:40:00|1543.16|1534.36|1539.25|1530.45|1543.16|1534.36|1539.1|1530.3|497
1747622700000|2025-05-19 02:45:00|1539.29|1530.49|1538.34|1529.54|1540.26|1531.46|1534.66|1525.86|568
1747623000000|2025-05-19 02:50:00|1538.26|1529.46|1533.79|1524.99|1538.33|1529.53|1533.12|1524.32|472
1747623300000|2025-05-19 02:55:00|1533.72|1524.92|1535.34|1526.54|1536.24|1527.44|1532.68|1523.88|369
1747623600000|2025-05-19 03:00:00|1535.35|1526.55|1535.49|1526.69|1535.49|1526.69|1532.8|1524|480
1747623900000|2025-05-19 03:05:00|1535.47|1526.67|1530.96|1522.16|1535.49|1526.69|1529.4|1520.6|291
1747624200000|2025-05-19 03:10:00|1531.1|1522.3|1526.72|1517.92|1531.25|1522.45|1526.72|1517.92|179
1747624500000|2025-05-19 03:15:00|1526.71|1517.91|1530.43|1521.63|1530.57|1521.77|1526.1|1517.3|288
1747624800000|2025-05-19 03:20:00|1530.37|1521.57|1532.28|1523.48|1532.28|1523.48|1526.94|1518.14|621
1747625100000|2025-05-19 03:25:00|1532.97|1524.17|1529.62|1520.82|1534.65|1525.85|1529.49|1520.69|429
1747625400000|2025-05-19 03:30:00|1529.59|1520.79|1529.61|1520.81|1530.77|1521.97|1527.61|1518.81|426
1747625700000|2025-05-19 03:35:00|1529.65|1520.85|1527.19|1518.39|1529.88|1521.08|1526.33|1517.53|540
1747626000000|2025-05-19 03:40:00|1527.18|1518.38|1520.03|1511.23|1529.2|1520.4|1519.94|1511.14|267
1747626300000|2025-05-19 03:45:00|1520.02|1511.22|1520.58|1511.78|1520.79|1511.99|1517.53|1508.73|458
1747626600000|2025-05-19 03:50:00|1520.61|1511.81|1520.12|1511.32|1523.93|1515.13|1519.35|1510.55|421
1747626900000|2025-05-19 03:55:00|1519.96|1511.16|1518.76|1509.96|1523.58|1514.78|1518.73|1509.93|386
1747627200000|2025-05-19 04:00:00|1518.77|1509.97|1522.41|1513.61|1522.41|1513.61|1518.64|1509.84|707
1747627500000|2025-05-19 04:05:00|1522.2|1513.4|1523.25|1514.45|1523.26|1514.46|1515.9|1507.1|526
1747627800000|2025-05-19 04:10:00|1523.33|1514.53|1531.75|1522.95|1533.72|1524.92|1521.09|1512.29|524
1747628100000|2025-05-19 04:15:00|1531.87|1523.07|1524.52|1515.72|1533.08|1524.28|1524.4|1515.6|440
1747628400000|2025-05-19 04:20:00|1524.44|1515.64|1520.65|1511.85|1525.89|1517.09|1520.59|1511.79|358
1747628700000|2025-05-19 04:25:00|1520.68|1511.88|1521.67|1512.87|1522.45|1513.65|1520.48|1511.68|191
1747629000000|2025-05-19 04:30:00|1521.42|1512.62|1520.66|1511.86|1522.89|1514.09|1518.37|1509.57|633
1747629300000|2025-05-19 04:35:00|1520.63|1511.83|1518.86|1510.06|1522.35|1513.55|1518.19|1509.39|593
1747629600000|2025-05-19 04:40:00|1518.9|1510.1|1517.59|1508.79|1519.02|1510.22|1507.16|1498.36|496
1747629900000|2025-05-19 04:45:00|1517.63|1508.83|1508.3|1499.5|1518.47|1509.67|1508.05|1499.25|599
1747630200000|2025-05-19 04:50:00|1508.29|1499.49|1502.94|1494.14|1508.29|1499.49|1502.86|1494.06|404
1747630500000|2025-05-19 04:55:00|1502.95|1494.15|1509.14|1500.34|1509.28|1500.48|1502.26|1493.46|333
1747630800000|2025-05-19 05:00:00|1509.15|1500.35|1503.75|1494.95|1509.28|1500.48|1502.64|1493.84|532
1747631100000|2025-05-19 05:05:00|1503.57|1494.77|1510.34|1501.54|1512.16|1503.36|1503.54|1494.74|624
1747631400000|2025-05-19 05:10:00|1510.39|1501.59|1511.65|1502.85|1512.64|1503.84|1509.24|1500.44|458
1747631700000|2025-05-19 05:15:00|1511.54|1502.74|1514.33|1505.53|1514.47|1505.67|1507.87|1499.07|584
1747632000000|2025-05-19 05:20:00|1514.4|1505.6|1509.97|1501.17|1514.47|1505.67|1509.27|1500.47|557
1747632300000|2025-05-19 05:25:00|1509.76|1500.96|1511.28|1502.48|1511.67|1502.87|1508.9|1500.1|625
1747632600000|2025-05-19 05:30:00|1511.32|1502.52|1515.58|1506.78|1515.58|1506.78|1504.88|1496.08|746
1747632900000|2025-05-19 05:35:00|1516.3|1507.5|1517.24|1508.44|1517.34|1508.54|1511.98|1503.18|470
1747633200000|2025-05-19 05:40:00|1517.17|1508.37|1514.33|1505.53|1519.53|1510.73|1512.96|1504.16|633
1747633500000|2025-05-19 05:45:00|1514.28|1505.48|1513.27|1504.47|1514.31|1505.51|1510.62|1501.82|808
1747633800000|2025-05-19 05:50:00|1513.31|1504.51|1512.16|1503.36|1513.31|1504.51|1509.77|1500.97|757
1747634100000|2025-05-19 05:55:00|1511.97|1503.17|1513.1|1504.3|1513.7|1504.9|1509.03|1500.23|588
1747634400000|2025-05-19 06:00:00|1513.01|1504.21|1511.09|1502.29|1516.04|1507.24|1510.47|1501.67|764
1747634700000|2025-05-19 06:05:00|1511.07|1502.27|1518.11|1509.31|1519.74|1510.94|1509.15|1500.35|660
1747635000000|2025-05-19 06:10:00|1518.07|1509.27|1521.42|1512.62|1523.57|1514.77|1517.16|1508.36|562
1747635300000|2025-05-19 06:15:00|1521.11|1512.31|1514.59|1505.79|1521.11|1512.31|1514.58|1505.78|678
1747635600000|2025-05-19 06:20:00|1514.65|1505.85|1511.19|1502.39|1516.46|1507.66|1510.72|1501.92|686
1747635900000|2025-05-19 06:25:00|1511.27|1502.47|1513.69|1504.89|1513.97|1505.17|1510.78|1501.98|600
1747636200000|2025-05-19 06:30:00|1513.68|1504.88|1503.14|1494.34|1513.97|1505.17|1502.36|1493.56|649
1747636500000|2025-05-19 06:35:00|1503.08|1494.28|1502.95|1494.15|1503.6|1494.8|1496.87|1488.07|467
1747636800000|2025-05-19 06:40:00|1502.89|1494.09|1500.63|1491.83|1502.89|1494.09|1497.7|1488.9|642
1747637100000|2025-05-19 06:45:00|1500.49|1491.69|1503.76|1494.96|1505.66|1496.86|1499.18|1490.38|322
1747637400000|2025-05-19 06:50:00|1503.72|1494.92|1499.63|1490.83|1503.84|1495.04|1499.4|1490.6|642
1747637700000|2025-05-19 06:55:00|1499.49|1490.69|1490.02|1481.22|1499.49|1490.69|1489.45|1480.65|318
1747638000000|2025-05-19 07:00:00|1490.06|1481.26|1495.47|1486.67|1495.59|1486.79|1489.49|1480.69|770
1747638300000|2025-05-19 07:05:00|1495.27|1486.47|1505.59|1496.79|1505.59|1496.79|1495.27|1486.47|718
1747638600000|2025-05-19 07:10:00|1505.49|1496.69|1512.09|1503.29|1513.11|1504.31|1504.99|1496.19|436
1747638900000|2025-05-19 07:15:00|1512.05|1503.25|1520.04|1511.24|1520.21|1511.41|1511.51|1502.71|319
1747639200000|2025-05-19 07:20:00|1519.97|1511.17|1522.11|1513.31|1524.35|1515.55|1517.4|1508.6|443
1747639500000|2025-05-19 07:25:00|1522.03|1513.23|1517.99|1509.19|1523.24|1514.44|1517.76|1508.96|402
1747639800000|2025-05-19 07:30:00|1517.95|1509.15|1523.94|1515.14|1524.85|1516.05|1517.44|1508.64|431
1747640100000|2025-05-19 07:35:00|1523.85|1515.05|1523.89|1515.09|1524.96|1516.16|1521.6|1512.8|500
1747640400000|2025-05-19 07:40:00|1523.85|1515.05|1524.31|1515.51|1525.22|1516.42|1522.12|1513.32|586
1747640700000|2025-05-19 07:45:00|1524.36|1515.56|1522.36|1514.76|1526.85|1518.05|1521.52|1513.32|521
1747641000000|2025-05-19 07:50:00|1522.42|1514.82|1522.09|1514.49|1524.63|1517.03|1521.52|1513.92|377
1747641300000|2025-05-19 07:55:00|1522.1|1514.5|1522.58|1514.98|1523.88|1516.28|1520.15|1512.55|576
1747641600000|2025-05-19 08:00:00|1522.51|1514.91|1518.76|1511.16|1523.78|1516.18|1517.79|1510.19|789
1747641900000|2025-05-19 08:05:00|1518.73|1511.13|1517.98|1510.38|1523.81|1516.21|1513.88|1506.28|662
1747642200000|2025-05-19 08:10:00|1518.02|1510.42|1525.41|1517.81|1525.82|1518.22|1515.9|1508.3|549
1747642500000|2025-05-19 08:15:00|1525.37|1517.77|1528.43|1520.83|1528.43|1520.83|1522.76|1515.16|553
1747642800000|2025-05-19 08:20:00|1528.55|1520.95|1530.82|1523.22|1531.89|1524.29|1527.88|1520.28|651
1747643100000|2025-05-19 08:25:00|1530.83|1523.23|1523.6|1516|1531.44|1523.84|1523.46|1515.86|560
1747643400000|2025-05-19 08:30:00|1523.68|1516.08|1518.92|1511.32|1523.75|1516.15|1517.77|1510.17|617
1747643700000|2025-05-19 08:35:00|1518.74|1511.14|1523.99|1516.39|1524.04|1516.44|1517.85|1510.25|552
1747644000000|2025-05-19 08:40:00|1524.01|1516.41|1519.32|1511.72|1524.08|1516.48|1518.1|1510.5|508
1747644300000|2025-05-19 08:45:00|1519.29|1511.69|1528.06|1520.46|1528.39|1520.79|1519.23|1511.63|441
1747644600000|2025-05-19 08:50:00|1528.05|1520.45|1526.49|1518.89|1528.61|1521.01|1525.48|1517.88|536
1747644900000|2025-05-19 08:55:00|1526.53|1518.93|1527.25|1519.65|1527.54|1519.94|1524.48|1516.88|415
1747645200000|2025-05-19 09:00:00|1527.2|1519.6|1527.05|1519.45|1533.55|1525.95|1523.97|1516.37|749
1747645500000|2025-05-19 09:05:00|1527.1|1519.5|1518.96|1511.36|1528.39|1520.79|1517.29|1509.69|773
1747645800000|2025-05-19 09:10:00|1519.03|1511.43|1522.42|1514.82|1524.07|1516.47|1518.37|1510.77|644
1747646100000|2025-05-19 09:15:00|1522.41|1514.81|1522.48|1514.88|1525.5|1517.9|1520.15|1512.55|687
1747646400000|2025-05-19 09:20:00|1522.44|1514.84|1525.39|1517.79|1525.72|1518.12|1520.52|1512.92|522
1747646700000|2025-05-19 09:25:00|1525.41|1517.81|1526.12|1518.52|1527.93|1520.33|1525.28|1517.68|623
1747647000000|2025-05-19 09:30:00|1526.13|1518.53|1526.6|1519|1528.45|1520.85|1526.03|1518.43|617
1747647300000|2025-05-19 09:35:00|1526.56|1518.96|1529.47|1521.87|1531.83|1524.23|1525.83|1518.23|627
1747647600000|2025-05-19 09:40:00|1529.53|1521.93|1529.93|1522.33|1531.83|1524.23|1527.03|1519.43|641
1747647900000|2025-05-19 09:45:00|1529.85|1522.25|1527.58|1519.98|1529.85|1522.25|1524.53|1516.93|740
1747648200000|2025-05-19 09:50:00|1527.57|1519.97|1524.87|1517.27|1527.57|1519.97|1522.78|1515.18|671
1747648500000|2025-05-19 09:55:00|1524.66|1517.06|1523.42|1515.82|1524.78|1517.18|1522.56|1514.96|669
1747648800000|2025-05-19 10:00:00|1523.43|1515.83|1518.86|1511.26|1524.31|1516.71|1518.15|1510.55|801
1747649100000|2025-05-19 10:05:00|1518.85|1511.25|1516.28|1508.68|1519.41|1511.81|1515.53|1507.93|631
1747649400000|2025-05-19 10:10:00|1516.22|1508.62|1516.13|1508.53|1517.97|1510.37|1515.71|1508.11|662
1747649700000|2025-05-19 10:15:00|1516.18|1508.58|1520.56|1512.96|1520.86|1513.26|1515.83|1508.23|749
1747650000000|2025-05-19 10:20:00|1520.67|1513.07|1524.38|1516.78|1524.73|1517.13|1519.4|1511.8|662
1747650300000|2025-05-19 10:25:00|1524.52|1516.92|1525.78|1518.18|1526.07|1518.47|1522.59|1514.99|580
1747650600000|2025-05-19 10:30:00|1525.8|1518.2|1525.8|1518.2|1526.22|1518.62|1521.28|1513.68|695
1747650900000|2025-05-19 10:35:00|1525.69|1518.09|1524.49|1516.89|1525.75|1518.15|1521.97|1514.37|728
1747651200000|2025-05-19 10:40:00|1524.5|1516.9|1527.59|1519.99|1528.7|1521.1|1523.6|1516|569
1747651500000|2025-05-19 10:45:00|1527.61|1520.01|1526.86|1519.26|1530.03|1522.43|1526|1518.4|544
1747651800000|2025-05-19 10:50:00|1526.92|1519.32|1530.01|1522.41|1532.07|1524.47|1526.77|1519.17|555
1747652100000|2025-05-19 10:55:00|1529.97|1522.37|1525.54|1517.94|1530.43|1522.83|1525.41|1517.81|649
1747652400000|2025-05-19 11:00:00|1525.65|1518.05|1527.57|1519.97|1527.57|1519.97|1524.43|1516.83|522
1747652700000|2025-05-19 11:05:00|1528.28|1520.68|1522.29|1514.69|1529.5|1521.9|1522.2|1514.6|667
1747653000000|2025-05-19 11:10:00|1522.24|1514.64|1520.58|1512.98|1523.79|1516.19|1520.15|1512.55|679
1747653300000|2025-05-19 11:15:00|1520.55|1512.95|1524.08|1516.48|1524.08|1516.48|1519.79|1512.19|625
1747653600000|2025-05-19 11:20:00|1524.01|1516.41|1521.46|1513.86|1524.73|1517.13|1521.01|1513.41|562
1747653900000|2025-05-19 11:25:00|1521.42|1513.82|1521.88|1514.28|1522.14|1514.54|1520.09|1512.49|648
1747654200000|2025-05-19 11:30:00|1521.73|1514.13|1519.67|1512.07|1522.34|1514.74|1518.83|1511.23|705
1747654500000|2025-05-19 11:35:00|1519.68|1512.08|1520.77|1513.17|1522.69|1515.09|1519.68|1512.08|384
1747654800000|2025-05-19 11:40:00|1520.73|1513.13|1525.78|1518.18|1525.78|1518.18|1519.97|1512.37|508
1747655100000|2025-05-19 11:45:00|1525.68|1518.08|1526.8|1519.2|1527.13|1519.53|1524.09|1516.49|518
1747655400000|2025-05-19 11:50:00|1526.84|1519.24|1526.21|1518.61|1527.14|1519.54|1525.62|1518.02|620
1747655700000|2025-05-19 11:55:00|1526.25|1518.65|1524.35|1516.75|1527.61|1520.01|1524.32|1516.72|514
1747656000000|2025-05-19 12:00:00|1524.32|1516.72|1521.14|1513.54|1526.05|1518.45|1520.64|1513.04|710
1747656300000|2025-05-19 12:05:00|1521.13|1513.53|1516.68|1509.08|1521.13|1513.53|1515.8|1508.2|731
1747656600000|2025-05-19 12:10:00|1516.69|1509.09|1515.92|1508.32|1517.28|1509.68|1513.93|1506.33|698
1747656900000|2025-05-19 12:15:00|1515.97|1508.37|1513.98|1506.38|1516.24|1508.64|1513.8|1506.2|724
1747657200000|2025-05-19 12:20:00|1514.08|1506.48|1517.94|1510.34|1519.19|1511.59|1511|1503.4|674
1747657500000|2025-05-19 12:25:00|1517.87|1510.27|1518.89|1511.29|1519.74|1512.14|1515.82|1508.22|646
1747657800000|2025-05-19 12:30:00|1518.87|1511.27|1514.4|1506.8|1518.9|1511.3|1513.71|1506.11|618
1747658100000|2025-05-19 12:35:00|1514.39|1506.79|1509.35|1501.75|1515.59|1507.99|1509.05|1501.45|768
1747658400000|2025-05-19 12:40:00|1509.36|1501.76|1512.91|1505.31|1513.6|1506|1509.35|1501.75|387
1747658700000|2025-05-19 12:45:00|1512.92|1505.32|1509.69|1502.09|1512.92|1505.32|1509.69|1502.09|346
1747659000000|2025-05-19 12:50:00|1509.76|1502.16|1507.47|1499.87|1509.9|1502.3|1505.77|1498.17|339
1747659300000|2025-05-19 12:55:00|1507.37|1499.77|1511.25|1503.65|1511.25|1503.65|1505.72|1498.12|600
1747659600000|2025-05-19 13:00:00|1511.32|1503.72|1516.73|1509.13|1516.73|1509.13|1510.73|1503.13|499
1747659900000|2025-05-19 13:05:00|1516.59|1508.99|1514.88|1507.28|1516.87|1509.27|1514.69|1507.09|539
1747660200000|2025-05-19 13:10:00|1514.87|1507.27|1511.06|1503.46|1515.63|1508.03|1510.39|1502.79|664
1747660500000|2025-05-19 13:15:00|1510.96|1503.36|1516.7|1509.1|1516.87|1509.27|1509.98|1502.38|602
1747660800000|2025-05-19 13:20:00|1516.76|1509.16|1516.88|1509.28|1519.64|1512.04|1515.02|1507.42|507
1747661100000|2025-05-19 13:25:00|1516.77|1509.17|1518.14|1510.54|1518.58|1510.98|1516.13|1508.53|496
1747661400000|2025-05-19 13:30:00|1518.26|1510.66|1522.81|1515.21|1526.25|1518.65|1514.22|1506.62|747
1747661700000|2025-05-19 13:35:00|1522.59|1514.99|1533.43|1525.83|1534.83|1527.23|1519.47|1511.87|568
1747662000000|2025-05-19 13:40:00|1533.41|1525.81|1533.21|1525.61|1534.83|1527.23|1529.73|1522.13|615
1747662300000|2025-05-19 13:45:00|1533.25|1525.65|1533.65|1526.05|1540.73|1533.13|1532.88|1525.28|462
1747662600000|2025-05-19 13:50:00|1533.6|1526|1534.07|1526.47|1537.06|1529.46|1530.36|1522.76|767
1747662900000|2025-05-19 13:55:00|1534.03|1526.43|1529.23|1521.63|1536.91|1529.31|1528.84|1521.24|669
1747663200000|2025-05-19 14:00:00|1529.16|1521.56|1529.55|1521.95|1532.91|1525.31|1529.16|1521.56|627
1747663500000|2025-05-19 14:05:00|1529.65|1522.05|1532.13|1524.53|1532.21|1524.61|1523.05|1515.45|674
1747663800000|2025-05-19 14:10:00|1532.16|1524.56|1530.15|1522.55|1534.2|1526.6|1529.07|1521.47|606
1747664100000|2025-05-19 14:15:00|1530.13|1522.53|1537.62|1530.02|1540.33|1532.73|1529.82|1522.22|680
1747664400000|2025-05-19 14:20:00|1537.72|1530.12|1533.2|1525.6|1539.15|1531.55|1532.83|1525.23|584
1747664700000|2025-05-19 14:25:00|1533.24|1525.64|1530.7|1523.1|1533.32|1525.72|1528.09|1520.49|704
1747665000000|2025-05-19 14:30:00|1530.74|1523.14|1538.32|1530.72|1538.81|1531.21|1529.93|1522.33|534
1747665300000|2025-05-19 14:35:00|1538.36|1530.76|1537.61|1530.01|1538.68|1531.08|1535.78|1528.18|642
1747665600000|2025-05-19 14:40:00|1537.62|1530.02|1538.74|1531.14|1541.06|1533.46|1536.61|1529.01|640
1747665900000|2025-05-19 14:45:00|1538.77|1531.17|1542.62|1535.02|1543.87|1536.27|1538.77|1531.17|487
1747666200000|2025-05-19 14:50:00|1542.63|1535.03|1545.84|1538.24|1545.98|1538.38|1541.34|1533.74|407
1747666500000|2025-05-19 14:55:00|1545.63|1538.03|1542.87|1535.27|1548.83|1541.23|1541.72|1534.12|607
1747666800000|2025-05-19 15:00:00|1542.79|1535.19|1548.27|1540.67|1548.27|1540.67|1542.42|1534.82|733
1747667100000|2025-05-19 15:05:00|1548.2|1540.6|1551.52|1543.92|1552.14|1544.54|1547.85|1540.25|207
1747667400000|2025-05-19 15:10:00|1551.91|1544.31|1550.33|1542.73|1553.49|1545.89|1548.51|1540.91|513
1747667700000|2025-05-19 15:15:00|1550.34|1542.74|1549.83|1542.23|1553.76|1546.16|1548.7|1541.1|381
1747668000000|2025-05-19 15:20:00|1549.89|1542.29|1544.52|1536.92|1551.35|1543.75|1544.16|1536.56|368
1747668300000|2025-05-19 15:25:00|1544.44|1536.84|1543.53|1535.93|1545.2|1537.6|1540.48|1532.88|667
1747668600000|2025-05-19 15:30:00|1543.5|1535.9|1547.85|1540.25|1548.1|1540.5|1542.71|1535.11|372
1747668900000|2025-05-19 15:35:00|1547.89|1540.29|1546.88|1539.28|1549.74|1542.14|1546.61|1539.01|424
1747669200000|2025-05-19 15:40:00|1546.9|1539.3|1550.08|1542.48|1550.08|1542.48|1546.9|1539.3|354
1747669500000|2025-05-19 15:45:00|1550.64|1543.04|1549.37|1541.77|1553.8|1546.2|1549.29|1541.69|213
1747669800000|2025-05-19 15:50:00|1549.3|1541.7|1547.54|1539.94|1550.72|1543.12|1547.4|1539.8|493
1747670100000|2025-05-19 15:55:00|1547.46|1539.86|1551.05|1543.45|1552.55|1544.95|1547.46|1539.86|425
1747670400000|2025-05-19 16:00:00|1551.17|1543.57|1545.42|1537.82|1552.5|1544.9|1545.38|1537.78|750
1747670700000|2025-05-19 16:05:00|1545.48|1537.88|1539.86|1532.26|1545.48|1537.88|1539.38|1531.78|682
1747671000000|2025-05-19 16:10:00|1539.9|1532.3|1541.69|1534.09|1542.58|1534.98|1539.87|1532.27|393
1747671300000|2025-05-19 16:15:00|1541.73|1534.13|1548.37|1540.77|1548.69|1541.09|1540.72|1533.12|487
1747671600000|2025-05-19 16:20:00|1548.38|1540.78|1553.06|1545.46|1553.8|1546.2|1548.3|1540.7|166
1747671900000|2025-05-19 16:25:00|1552.96|1545.36|1553.8|1546.2|1553.8|1546.2|1549.2|1541.6|321
1747672200000|2025-05-19 16:30:00|1553.99|1546.39|1552.01|1544.41|1555.6|1548|1551.48|1543.88|450
1747672500000|2025-05-19 16:35:00|1552.05|1544.45|1550.75|1543.15|1553.8|1546.2|1550.03|1542.43|539
1747672800000|2025-05-19 16:40:00|1550.79|1543.19|1555.44|1547.84|1555.53|1547.93|1550.79|1543.19|321
1747673100000|2025-05-19 16:45:00|1555.31|1547.71|1560.99|1553.39|1561.04|1553.44|1554.34|1546.74|231
1747673400000|2025-05-19 16:50:00|1560.93|1553.33|1563.03|1555.43|1563.87|1556.27|1560.93|1553.33|191
1747673700000|2025-05-19 16:55:00|1562.85|1555.25|1568.42|1560.82|1568.42|1560.82|1562.33|1554.73|202
1747674000000|2025-05-19 17:00:00|1568.34|1560.74|1574.42|1566.82|1574.78|1567.18|1567.81|1560.21|258
1747674300000|2025-05-19 17:05:00|1574.38|1566.78|1582.25|1574.65|1582.33|1574.73|1573.41|1565.81|162
1747674600000|2025-05-19 17:10:00|1581.94|1574.34|1570.27|1562.67|1582.23|1574.63|1569.66|1562.06|729
1747674900000|2025-05-19 17:15:00|1570.23|1562.63|1570.12|1562.52|1578.84|1571.24|1569.61|1562.01|590
1747675200000|2025-05-19 17:20:00|1570.09|1562.49|1579.71|1572.11|1580.53|1572.93|1570.04|1562.44|293
1747675500000|2025-05-19 17:25:00|1578.84|1571.24|1581.49|1573.89|1581.78|1574.18|1578.64|1571.04|292
1747675800000|2025-05-19 17:30:00|1581.91|1574.31|1578.94|1571.34|1582.33|1574.73|1575|1567.4|543
1747676100000|2025-05-19 17:35:00|1578.92|1571.32|1577.98|1570.38|1579.38|1571.78|1575.98|1568.38|472
1747676400000|2025-05-19 17:40:00|1578.13|1570.53|1573.96|1566.36|1579.38|1571.78|1572.59|1564.99|550
1747676700000|2025-05-19 17:45:00|1573.95|1566.35|1574.16|1566.56|1577.84|1570.24|1570.47|1562.87|404
1747677000000|2025-05-19 17:50:00|1574.12|1566.52|1573.63|1566.03|1575.88|1568.28|1572.62|1565.02|487
1747677300000|2025-05-19 17:55:00|1573.57|1565.97|1569.83|1562.23|1574.11|1566.51|1569.22|1561.62|517
1747677600000|2025-05-19 18:00:00|1569.65|1562.05|1574.44|1566.84|1576.11|1568.51|1568.8|1561.2|508
1747677900000|2025-05-19 18:05:00|1574.48|1566.88|1575.9|1568.3|1576.36|1568.76|1573.8|1566.2|501
1747678200000|2025-05-19 18:10:00|1575.84|1568.24|1576.37|1568.77|1577.15|1569.55|1574.44|1566.84|344
1747678500000|2025-05-19 18:15:00|1576.03|1568.43|1561.09|1553.49|1578.59|1570.99|1560.37|1552.77|510
1747678800000|2025-05-19 18:20:00|1561.86|1554.26|1561.53|1553.93|1563.01|1555.41|1552.97|1545.37|436
1747679100000|2025-05-19 18:25:00|1561.8|1554.2|1561.15|1553.55|1562.06|1554.46|1558.5|1550.9|356
1747679400000|2025-05-19 18:30:00|1561.12|1553.52|1555.5|1547.9|1561.12|1553.52|1551.59|1543.99|643
1747679700000|2025-05-19 18:35:00|1555.58|1547.98|1567.4|1559.8|1568.02|1560.42|1555.49|1547.89|321
1747680000000|2025-05-19 18:40:00|1567.44|1559.84|1567.71|1560.11|1568.68|1561.08|1564.79|1557.19|440
1747680300000|2025-05-19 18:45:00|1567.84|1560.24|1566.32|1558.72|1569.22|1561.62|1566.15|1558.55|279
1747680600000|2025-05-19 18:50:00|1566.34|1558.74|1561.71|1554.11|1567.75|1560.15|1560.86|1553.26|416
1747680900000|2025-05-19 18:55:00|1561.75|1554.15|1563.89|1556.29|1563.92|1556.32|1560.86|1553.26|362
1747681200000|2025-05-19 19:00:00|1563.9|1556.3|1562.81|1555.21|1565.62|1558.02|1559.31|1551.71|538
1747681500000|2025-05-19 19:05:00|1562.66|1555.06|1562.61|1555.01|1565.25|1557.65|1560.39|1552.79|435
1747681800000|2025-05-19 19:10:00|1562.62|1555.02|1563.03|1555.43|1564.19|1556.59|1561.02|1553.42|351
1747682100000|2025-05-19 19:15:00|1562.64|1555.04|1566.6|1559|1566.6|1559|1561.17|1553.57|284
1747682400000|2025-05-19 19:20:00|1566.9|1559.3|1566|1558.4|1568.14|1560.54|1565.25|1557.65|283
1747682700000|2025-05-19 19:25:00|1566.08|1558.48|1563.46|1555.86|1566.18|1558.58|1562.4|1554.8|276
1747683000000|2025-05-19 19:30:00|1564.69|1557.09|1573.15|1565.55|1574.37|1566.77|1563.91|1556.31|327
1747683300000|2025-05-19 19:35:00|1573.09|1565.49|1586.78|1579.18|1594.26|1586.66|1572.21|1564.61|556
1747683600000|2025-05-19 19:40:00|1588.01|1580.41|1582.57|1574.97|1590.42|1582.82|1582.31|1574.71|420
1747683900000|2025-05-19 19:45:00|1582.84|1575.24|1582.51|1574.91|1584.04|1576.44|1580.05|1572.45|449
1747684200000|2025-05-19 19:50:00|1582.59|1574.99|1579.71|1572.11|1584.62|1577.02|1578.56|1570.96|484
1747684500000|2025-05-19 19:55:00|1579.54|1571.94|1581.82|1574.22|1581.85|1574.25|1578.68|1571.08|333
1747684800000|2025-05-19 20:00:00|1581.83|1574.23|1585.56|1577.96|1585.97|1578.37|1579.85|1572.25|479
1747685100000|2025-05-19 20:05:00|1585.57|1577.97|1580.51|1572.91|1586.42|1578.82|1580.51|1572.91|359
1747685400000|2025-05-19 20:10:00|1580.42|1572.82|1575.48|1567.88|1580.42|1572.82|1574.75|1567.15|365
1747685700000|2025-05-19 20:15:00|1575.5|1567.9|1581.57|1573.97|1581.99|1574.39|1575.5|1567.9|289
1747686000000|2025-05-19 20:20:00|1581.62|1574.02|1585.36|1577.76|1586.75|1579.15|1580.47|1572.87|312
1747686300000|2025-05-19 20:25:00|1585.2|1577.6|1587.08|1579.48|1587.65|1580.05|1584.8|1577.2|276
1747686600000|2025-05-19 20:30:00|1587.07|1579.47|1583.08|1575.48|1587.13|1579.53|1583.08|1575.48|281
1747686900000|2025-05-19 20:35:00|1582.95|1575.35|1584.11|1576.51|1585.25|1577.65|1581.87|1574.27|326
1747687200000|2025-05-19 20:40:00|1584.34|1576.74|1582.05|1574.45|1585.25|1577.65|1581.07|1573.47|454
1747687500000|2025-05-19 20:45:00|1582.06|1574.46|1583.53|1575.93|1583.53|1575.93|1580.87|1573.27|421
1747687800000|2025-05-19 20:50:00|1583.44|1575.84|1581.8|1574.2|1585.76|1578.16|1581.8|1574.2|448
1747688100000|2025-05-19 20:55:00|1581.83|1574.23|1580.7|1573.1|1581.92|1574.32|1578.75|1571.15|398
1747688400000|2025-05-19 21:00:00|1580.72|1573.12|1581.25|1573.65|1581.58|1573.98|1578.81|1571.21|481
1747688700000|2025-05-19 21:05:00|1581.29|1573.69|1577.01|1569.41|1581.29|1573.69|1576.43|1568.83|375
1747689000000|2025-05-19 21:10:00|1577.22|1569.62|1578.72|1571.12|1579.96|1572.36|1577.22|1569.62|175
1747689300000|2025-05-19 21:15:00|1578.76|1571.16|1577.75|1570.15|1579.88|1572.28|1577.06|1569.46|398
1747689600000|2025-05-19 21:20:00|1577.67|1570.07|1577.65|1570.05|1578.79|1571.19|1577.41|1569.81|254
1747689900000|2025-05-19 21:25:00|1577.45|1569.85|1571.72|1564.12|1578.55|1570.95|1571.57|1563.97|239
1747690200000|2025-05-19 21:30:00|1571.74|1564.14|1574.25|1566.65|1574.3|1566.7|1571.4|1563.8|188
1747690500000|2025-05-19 21:35:00|1574.3|1566.7|1579.9|1572.3|1579.9|1572.3|1574.3|1566.7|139
1747690800000|2025-05-19 21:40:00|1580.24|1572.64|1577.82|1570.22|1580.26|1572.66|1575.71|1568.11|229
1747691100000|2025-05-19 21:45:00|1577.95|1570.35|1580.64|1573.04|1580.64|1573.04|1577.04|1569.44|96
1747691400000|2025-05-19 21:50:00|1580.65|1573.05|1581.61|1574.01|1582.8|1575.2|1580.38|1572.78|135
1747691700000|2025-05-19 21:55:00|1581.57|1573.97|1583.51|1575.91|1583.79|1576.19|1581.14|1573.54|211
1747692000000|2025-05-19 22:00:00|1582.93|1575.33|1577.48|1569.88|1583.56|1575.96|1577.45|1569.85|368
1747692300000|2025-05-19 22:05:00|1577.45|1569.85|1579.14|1571.54|1580.84|1573.24|1577.45|1569.85|364
1747692600000|2025-05-19 22:10:00|1579.38|1571.78|1573.02|1565.42|1579.59|1571.99|1572.62|1565.02|535
1747692900000|2025-05-19 22:15:00|1572.98|1565.38|1572.59|1564.99|1574.26|1566.66|1572.56|1564.96|535
1747693200000|2025-05-19 22:20:00|1572.63|1565.03|1571.06|1563.46|1572.67|1565.07|1570.59|1562.99|225
1747693500000|2025-05-19 22:25:00|1571.16|1563.56|1569.77|1562.17|1571.95|1564.35|1569.43|1561.83|393
1747693800000|2025-05-19 22:30:00|1569.73|1562.13|1573.84|1566.24|1573.93|1566.33|1569.73|1562.13|322
1747694100000|2025-05-19 22:35:00|1573.8|1566.2|1573.25|1565.65|1574.72|1567.12|1572.4|1564.8|405
1747694400000|2025-05-19 22:40:00|1573.29|1565.69|1574.94|1567.34|1575.02|1567.42|1571.83|1564.23|370
1747694700000|2025-05-19 22:45:00|1574.86|1567.26|1576.18|1568.58|1576.99|1569.39|1574.86|1567.26|257
1747695000000|2025-05-19 22:50:00|1575.53|1567.93|1574.1|1566.5|1575.53|1567.93|1573.43|1565.83|466
1747695300000|2025-05-19 22:55:00|1574.08|1566.48|1574.37|1566.77|1574.94|1567.34|1574.05|1566.45|307
1747695600000|2025-05-19 23:00:00|1574.4|1566.8|1577.63|1570.03|1577.64|1570.04|1574.4|1566.8|67
1747695900000|2025-05-19 23:05:00|1577.61|1570.01|1579.76|1572.16|1580.95|1573.35|1577.45|1569.85|325
1747696200000|2025-05-19 23:10:00|1579.75|1572.15|1577.31|1569.71|1580.45|1572.85|1577.31|1569.71|393
1747696500000|2025-05-19 23:15:00|1577.3|1569.7|1577.03|1569.43|1579.98|1572.38|1576.68|1569.08|454
1747696800000|2025-05-19 23:20:00|1577.06|1569.46|1577.07|1569.47|1578.26|1570.66|1576.18|1568.58|365
1747697100000|2025-05-19 23:25:00|1577.03|1569.43|1575.58|1567.98|1577.7|1570.1|1575.45|1567.85|341
1747697400000|2025-05-19 23:30:00|1575.54|1567.94|1579.84|1572.24|1580.06|1572.46|1573.26|1565.66|295
1747697700000|2025-05-19 23:35:00|1579.85|1572.25|1579.75|1572.15|1580.19|1572.59|1578.49|1570.89|492
1747698000000|2025-05-19 23:40:00|1579.71|1572.11|1583.02|1575.42|1583.16|1575.56|1579.56|1571.96|340
1747698300000|2025-05-19 23:45:00|1582.98|1575.38|1584.57|1576.97|1585.05|1577.45|1582.98|1575.38|333
1747698600000|2025-05-19 23:50:00|1584.53|1576.93|1583.48|1575.88|1586.25|1578.65|1583.47|1575.87|277
1747698900000|2025-05-19 23:55:00|1583.49|1575.89|1582.88|1575.28|1585.22|1577.62|1582.37|1574.77|396
1747699200000|2025-05-20 00:00:00|1582.93|1575.33|1584.18|1576.58|1584.83|1577.23|1581.78|1574.18|490
1747699500000|2025-05-20 00:05:00|1584.1|1576.5|1586.59|1578.99|1586.59|1578.99|1583.29|1575.69|260
1747699800000|2025-05-20 00:10:00|1586.55|1578.95|1590.8|1583.2|1590.99|1583.39|1585.89|1578.29|321
1747700100000|2025-05-20 00:15:00|1591.37|1583.77|1601.71|1594.11|1602.38|1594.78|1591.37|1583.77|363
1747700400000|2025-05-20 00:20:00|1601.7|1594.1|1588.67|1581.07|1602.4|1594.8|1588.32|1580.72|628
1747700700000|2025-05-20 00:25:00|1588.6|1581|1580.53|1572.93|1595.63|1588.03|1580.13|1572.53|772
1747701000000|2025-05-20 00:30:00|1580.73|1573.13|1576.67|1569.07|1583.41|1575.81|1576.18|1568.58|777
1747701300000|2025-05-20 00:35:00|1576.7|1569.1|1584.8|1577.2|1585.95|1578.35|1576.7|1569.1|593
1747701600000|2025-05-20 00:40:00|1584.76|1577.16|1578.08|1570.48|1584.99|1577.39|1576.98|1569.38|731
1747701900000|2025-05-20 00:45:00|1578.04|1570.44|1573.4|1565.8|1579.61|1572.01|1572.79|1565.19|780
1747702200000|2025-05-20 00:50:00|1573.39|1565.79|1573.16|1565.56|1574.42|1566.82|1572.32|1564.72|639
1747702500000|2025-05-20 00:55:00|1573.08|1565.48|1573.31|1565.71|1574.46|1566.86|1571.64|1564.04|552
1747702800000|2025-05-20 01:00:00|1573.28|1565.68|1580.79|1573.19|1580.79|1573.19|1571.86|1564.26|525
1747703100000|2025-05-20 01:05:00|1580.71|1573.11|1582.44|1574.84|1584.71|1577.11|1579.27|1571.67|520
1747703400000|2025-05-20 01:10:00|1582.48|1574.88|1580.03|1572.43|1582.65|1575.05|1579.27|1571.67|591
1747703700000|2025-05-20 01:15:00|1580.07|1572.47|1583.21|1575.61|1583.71|1576.11|1579.27|1571.67|583
1747704000000|2025-05-20 01:20:00|1583.24|1575.64|1591.29|1583.69|1591.57|1583.97|1582.08|1574.48|535
1747704300000|2025-05-20 01:25:00|1591.31|1583.71|1594.79|1587.19|1595.02|1587.42|1589.99|1582.39|450
1747704600000|2025-05-20 01:30:00|1594.9|1587.3|1600.08|1592.48|1602.39|1594.79|1594.52|1586.92|328
1747704900000|2025-05-20 01:35:00|1600.32|1592.72|1606.75|1599.15|1606.75|1599.15|1599.28|1591.68|291
1747705200000|2025-05-20 01:40:00|1606.8|1599.2|1605.07|1597.47|1608.88|1601.28|1602.97|1595.37|552
1747705500000|2025-05-20 01:45:00|1605.09|1597.49|1604.69|1597.09|1609.66|1602.06|1603.98|1596.38|464
1747705800000|2025-05-20 01:50:00|1604.64|1597.04|1615.18|1607.58|1615.39|1607.79|1604.64|1597.04|242
1747706100000|2025-05-20 01:55:00|1615.04|1607.44|1611.99|1604.39|1621.59|1613.99|1611.84|1604.24|218
1747706400000|2025-05-20 02:00:00|1612.28|1604.68|1619.13|1611.53|1620.89|1613.29|1612.28|1604.68|501
1747706700000|2025-05-20 02:05:00|1619.16|1611.56|1620.39|1612.79|1621.59|1613.99|1615.5|1607.9|594
1747707000000|2025-05-20 02:10:00|1620.35|1612.75|1627.82|1620.22|1627.82|1620.22|1618.29|1610.69|440
1747707300000|2025-05-20 02:15:00|1627.76|1620.16|1637.53|1629.93|1637.55|1629.95|1627.28|1619.68|324
1747707600000|2025-05-20 02:20:00|1637.55|1629.95|1643.79|1636.19|1643.8|1636.2|1632.2|1624.6|453
1747707900000|2025-05-20 02:25:00|1643.78|1636.18|1632.51|1624.91|1643.78|1636.18|1632.15|1624.55|639
1747708200000|2025-05-20 02:30:00|1632.55|1624.95|1635.77|1628.17|1639.41|1631.81|1632.29|1624.69|526
1747708500000|2025-05-20 02:35:00|1635.76|1628.16|1628.82|1621.22|1637.51|1629.91|1628.82|1621.22|656
1747708800000|2025-05-20 02:40:00|1628.78|1621.18|1627.43|1619.83|1634.4|1626.8|1627.43|1619.83|469
1747709100000|2025-05-20 02:45:00|1627.47|1619.87|1622.11|1614.51|1630.25|1622.65|1620.52|1612.92|729
1747709400000|2025-05-20 02:50:00|1622.15|1614.55|1624.39|1616.79|1624.89|1617.29|1622.03|1614.43|334
1747709700000|2025-05-20 02:55:00|1623.82|1616.22|1622.8|1615.2|1625.67|1618.07|1620.24|1612.64|539
1747710000000|2025-05-20 03:00:00|1623.43|1615.83|1626.14|1618.54|1627.04|1619.44|1620.69|1613.09|519
1747710300000|2025-05-20 03:05:00|1626.48|1618.88|1624.67|1617.07|1629.11|1621.51|1622.8|1615.2|474
1747710600000|2025-05-20 03:10:00|1624.74|1617.14|1623.43|1615.83|1627.17|1619.57|1622.85|1615.25|510
1747710900000|2025-05-20 03:15:00|1623.49|1615.89|1619.24|1611.64|1627.1|1619.5|1617.3|1609.7|630
1747711200000|2025-05-20 03:20:00|1619.28|1611.68|1620.93|1613.33|1621.92|1614.32|1617.31|1609.71|398
1747711500000|2025-05-20 03:25:00|1620.97|1613.37|1620.77|1613.17|1622.96|1615.36|1618.94|1611.34|531
1747711800000|2025-05-20 03:30:00|1620.74|1613.14|1610.86|1603.26|1622.45|1614.85|1609.63|1602.03|599
1747712100000|2025-05-20 03:35:00|1610.9|1603.3|1612.79|1605.19|1613.32|1605.72|1610.38|1602.78|567
1747712400000|2025-05-20 03:40:00|1612.67|1605.07|1612.47|1604.87|1614.3|1606.7|1611.34|1603.74|416
1747712700000|2025-05-20 03:45:00|1612.51|1604.91|1610.57|1602.97|1613.83|1606.23|1608.69|1601.09|359
1747713000000|2025-05-20 03:50:00|1610.55|1602.95|1612.85|1605.25|1612.86|1605.26|1610.25|1602.65|216
1747713300000|2025-05-20 03:55:00|1612.86|1605.26|1616.73|1609.13|1616.91|1609.31|1612.86|1605.26|234
1747713600000|2025-05-20 04:00:00|1616.77|1609.17|1613.48|1605.88|1618.76|1611.16|1613.03|1605.43|343
1747713900000|2025-05-20 04:05:00|1613.16|1605.56|1610.49|1602.89|1613.16|1605.56|1609.9|1602.3|212
1747714200000|2025-05-20 04:10:00|1610.81|1603.21|1613.3|1605.7|1613.3|1605.7|1608.57|1600.97|279
1747714500000|2025-05-20 04:15:00|1613.4|1605.8|1609.76|1602.16|1614.1|1606.5|1608.66|1601.06|473
1747714800000|2025-05-20 04:20:00|1609.72|1602.12|1608.53|1600.93|1610.82|1603.22|1606.5|1598.9|264
1747715100000|2025-05-20 04:25:00|1608.59|1600.99|1605.88|1598.28|1608.75|1601.15|1605.62|1598.02|321
1747715400000|2025-05-20 04:30:00|1605.84|1598.24|1608.53|1600.93|1608.57|1600.97|1604.88|1597.28|423
1747715700000|2025-05-20 04:35:00|1608.49|1600.89|1608.47|1600.87|1610.07|1602.47|1607.49|1599.89|474
1747716000000|2025-05-20 04:40:00|1608.46|1600.86|1608.59|1600.99|1610.77|1603.17|1607.78|1600.18|519
1747716300000|2025-05-20 04:45:00|1608.43|1600.83|1615.61|1608.01|1616.1|1608.5|1608.41|1600.81|356
1747716600000|2025-05-20 04:50:00|1615.65|1608.05|1621.11|1613.51|1621.59|1613.99|1614.69|1607.09|444
1747716900000|2025-05-20 04:55:00|1620.91|1613.31|1621.8|1614.2|1622.13|1614.53|1618.52|1610.92|466
1747717200000|2025-05-20 05:00:00|1622.37|1614.77|1622.47|1614.87|1625.61|1618.01|1621.51|1613.91|367
1747717500000|2025-05-20 05:05:00|1622.51|1614.91|1626.96|1619.36|1627.16|1619.56|1620.71|1613.11|322
1747717800000|2025-05-20 05:10:00|1626.97|1619.37|1628.42|1620.82|1628.85|1621.25|1625.86|1618.26|197
1747718100000|2025-05-20 05:15:00|1628.59|1620.99|1629.24|1621.64|1630.9|1623.3|1628.59|1620.99|275
1747718400000|2025-05-20 05:20:00|1629.29|1621.69|1627.83|1620.23|1630.43|1622.83|1626.44|1618.84|502
1747718700000|2025-05-20 05:25:00|1628.05|1620.45|1629.59|1621.99|1631.47|1623.87|1627.61|1620.01|358
1747719000000|2025-05-20 05:30:00|1629.63|1622.03|1629.5|1621.9|1630.89|1623.29|1627.9|1620.3|505
1747719300000|2025-05-20 05:35:00|1629.38|1621.78|1632.67|1625.07|1633.04|1625.44|1626.47|1618.87|456
1747719600000|2025-05-20 05:40:00|1632.7|1625.1|1627.48|1619.88|1633.07|1625.47|1625.91|1618.31|422
1747719900000|2025-05-20 05:45:00|1627.47|1619.87|1628.32|1620.72|1628.79|1621.19|1624.82|1617.22|504
1747720200000|2025-05-20 05:50:00|1628.28|1620.68|1626.54|1618.94|1629.09|1621.49|1625.15|1617.55|435
1747720500000|2025-05-20 05:55:00|1626.41|1618.81|1621.68|1614.08|1626.77|1619.17|1620.5|1612.9|475
1747720800000|2025-05-20 06:00:00|1621.65|1614.05|1618.98|1611.38|1625.97|1618.37|1618.93|1611.33|509
1747721100000|2025-05-20 06:05:00|1619.02|1611.42|1614.83|1607.23|1619.1|1611.5|1611.83|1604.23|277
1747721400000|2025-05-20 06:10:00|1614.79|1607.19|1613.83|1606.23|1614.98|1607.38|1612.81|1605.21|417
1747721700000|2025-05-20 06:15:00|1613.82|1606.22|1614.89|1607.29|1617|1609.4|1612.8|1605.2|284
1747722000000|2025-05-20 06:20:00|1614.86|1607.26|1614.39|1606.79|1615.04|1607.44|1608.9|1601.3|527
1747722300000|2025-05-20 06:25:00|1614.38|1606.78|1608.19|1600.59|1614.38|1606.78|1607.44|1599.84|401
1747722600000|2025-05-20 06:30:00|1608.24|1600.64|1606.83|1599.23|1610.73|1603.13|1604.43|1596.83|603
1747722900000|2025-05-20 06:35:00|1606.86|1599.26|1610.46|1602.86|1610.47|1602.87|1606.73|1599.13|347
1747723200000|2025-05-20 06:40:00|1610.23|1602.63|1610.6|1603|1610.83|1603.23|1607.62|1600.02|564
1747723500000|2025-05-20 06:45:00|1610.56|1602.96|1618.3|1610.7|1620.47|1612.87|1609.57|1601.97|533
1747723800000|2025-05-20 06:50:00|1618.31|1610.71|1617.05|1609.45|1618.94|1611.34|1615.75|1608.15|510
1747724100000|2025-05-20 06:55:00|1617.01|1609.41|1615.24|1607.64|1618.04|1610.44|1615.05|1607.45|518
1747724400000|2025-05-20 07:00:00|1615.23|1607.63|1609.98|1602.38|1617.67|1610.07|1608.75|1601.15|514
1747724700000|2025-05-20 07:05:00|1610.1|1602.5|1612.91|1605.31|1615.31|1607.71|1602.9|1595.3|772
1747725000000|2025-05-20 07:10:00|1612.95|1605.35|1615.31|1607.71|1617.42|1609.82|1612.74|1605.14|609
1747725300000|2025-05-20 07:15:00|1615.51|1607.91|1608.92|1601.32|1617.06|1609.46|1608.81|1601.21|471
1747725600000|2025-05-20 07:20:00|1608.91|1601.31|1607.56|1599.96|1609.42|1601.82|1605.1|1597.5|557
1747725900000|2025-05-20 07:25:00|1607.6|1600|1603.76|1596.16|1607.6|1600|1603.39|1595.79|305
1747726200000|2025-05-20 07:30:00|1603.95|1596.35|1601.23|1593.63|1605.52|1597.92|1601.01|1593.41|501
1747726500000|2025-05-20 07:35:00|1601.19|1593.59|1597.28|1589.68|1601.23|1593.63|1597.08|1589.48|96
1747726800000|2025-05-20 07:40:00|1597.29|1589.69|1598.8|1591.2|1600.28|1592.68|1597.1|1589.5|455
1747727100000|2025-05-20 07:45:00|1598.86|1591.26|1596.45|1588.85|1598.89|1591.29|1594.73|1587.13|387
1747727400000|2025-05-20 07:50:00|1596.62|1589.02|1598.68|1591.08|1600.47|1592.87|1596.62|1589.02|667
1747727700000|2025-05-20 07:55:00|1598.55|1590.95|1598.48|1590.88|1602.05|1594.45|1598.09|1590.49|215
1747728000000|2025-05-20 08:00:00|1598.45|1590.85|1601.01|1593.41|1604.4|1596.8|1598.18|1590.58|620
1747728300000|2025-05-20 08:05:00|1601|1593.4|1600.76|1593.16|1605.88|1598.28|1600.62|1593.02|614
1747728600000|2025-05-20 08:10:00|1600.72|1593.12|1591.24|1583.64|1602.6|1595|1590.78|1583.18|663
1747728900000|2025-05-20 08:15:00|1591.34|1583.74|1595.72|1588.12|1596.43|1588.83|1590.24|1582.64|551
1747729200000|2025-05-20 08:20:00|1595.69|1588.09|1595.07|1587.47|1596.79|1589.19|1592.36|1584.76|675
1747729500000|2025-05-20 08:25:00|1595.11|1587.51|1590.73|1583.13|1596.58|1588.98|1590.61|1583.01|771
1747729800000|2025-05-20 08:30:00|1590.8|1583.2|1593.31|1585.71|1593.72|1586.12|1589.9|1582.3|640
1747730100000|2025-05-20 08:35:00|1593.29|1585.69|1591.1|1583.5|1594.85|1587.25|1588.75|1581.15|690
1747730400000|2025-05-20 08:40:00|1591.08|1583.48|1598.89|1591.29|1599|1591.4|1590.6|1583|541
1747730700000|2025-05-20 08:45:00|1598.88|1591.28|1601.56|1593.96|1602.63|1595.03|1598.88|1591.28|569
1747731000000|2025-05-20 08:50:00|1601.47|1593.87|1598.69|1591.09|1602.43|1594.83|1597.87|1590.27|701
1747731300000|2025-05-20 08:55:00|1598.7|1591.1|1601.94|1594.34|1601.94|1594.34|1598.35|1590.75|502
1747731600000|2025-05-20 09:00:00|1601.63|1594.03|1604.74|1597.14|1606.3|1598.7|1599.92|1592.32|615
1747731900000|2025-05-20 09:05:00|1604.72|1597.12|1604.59|1596.99|1607.57|1599.97|1603.31|1595.71|503
1747732200000|2025-05-20 09:10:00|1604.55|1596.95|1599.83|1592.23|1604.8|1597.2|1599.65|1592.05|584
1747732500000|2025-05-20 09:15:00|1599.64|1592.04|1593.93|1586.33|1600.82|1593.22|1593.8|1586.2|642
1747732800000|2025-05-20 09:20:00|1593.97|1586.37|1592|1584.4|1594.5|1586.9|1590.77|1583.17|540
1747733100000|2025-05-20 09:25:00|1592.06|1584.46|1589.56|1581.96|1592.51|1584.91|1588.61|1581.01|694
1747733400000|2025-05-20 09:30:00|1589.73|1582.13|1592.85|1585.25|1593.18|1585.58|1588.91|1581.31|502
1747733700000|2025-05-20 09:35:00|1592.86|1585.26|1593.88|1586.28|1595.13|1587.53|1592.2|1584.6|715
1747734000000|2025-05-20 09:40:00|1593.85|1586.25|1592.36|1584.76|1594.73|1587.13|1591.97|1584.37|682
1747734300000|2025-05-20 09:45:00|1592.33|1584.73|1590.76|1583.16|1593.76|1586.16|1590.42|1582.82|688
1747734600000|2025-05-20 09:50:00|1590.65|1583.05|1587.92|1580.32|1592.56|1584.96|1587.33|1579.73|685
1747734900000|2025-05-20 09:55:00|1587.99|1580.39|1587.8|1580.2|1588.39|1580.79|1587.33|1579.73|262
1747735200000|2025-05-20 10:00:00|1587.76|1580.16|1587.8|1580.2|1589.04|1581.44|1587.33|1579.73|342
1747735500000|2025-05-20 10:05:00|1587.86|1580.26|1589.64|1582.04|1591.42|1583.82|1585.62|1578.02|434
1747735800000|2025-05-20 10:10:00|1589.57|1581.97|1584.61|1577.01|1589.57|1581.97|1581.8|1574.2|528
1747736100000|2025-05-20 10:15:00|1585.16|1577.56|1580.7|1573.1|1586.29|1578.69|1580.7|1573.1|693
1747736400000|2025-05-20 10:20:00|1580.65|1573.05|1583.92|1576.32|1584.43|1576.83|1578.18|1570.58|604
1747736700000|2025-05-20 10:25:00|1583.97|1576.37|1580.99|1573.39|1583.97|1576.37|1578.45|1570.85|618
1747737000000|2025-05-20 10:30:00|1580.83|1573.23|1578.86|1571.26|1580.96|1573.36|1577.27|1569.67|324
1747737300000|2025-05-20 10:35:00|1578.89|1571.29|1577.27|1569.67|1580.13|1572.53|1577.27|1569.67|479
1747737600000|2025-05-20 10:40:00|1576.77|1569.17|1579.81|1572.21|1580.17|1572.57|1576.28|1568.68|237
1747737900000|2025-05-20 10:45:00|1579.89|1572.29|1577.53|1569.93|1580.35|1572.75|1574.34|1566.74|470
1747738200000|2025-05-20 10:50:00|1577.52|1569.92|1577.42|1569.82|1578.24|1570.64|1576.18|1568.58|505
1747738500000|2025-05-20 10:55:00|1577.34|1569.74|1577.82|1570.22|1578.53|1570.93|1576.13|1568.53|386
1747738800000|2025-05-20 11:00:00|1577.84|1570.24|1573.73|1566.13|1578.31|1570.71|1573.73|1566.13|260
1747739100000|2025-05-20 11:05:00|1573.7|1566.1|1571.42|1563.82|1573.79|1566.19|1571.42|1563.82|228
1747739400000|2025-05-20 11:10:00|1571.72|1564.12|1567.94|1560.34|1572.36|1564.76|1567.03|1559.43|105
1747739700000|2025-05-20 11:15:00|1567.83|1560.23|1563.23|1555.63|1568.5|1560.9|1562.11|1554.51|541
1747740000000|2025-05-20 11:20:00|1563.22|1555.62|1559.63|1552.03|1563.22|1555.62|1559.35|1551.75|365
1747740300000|2025-05-20 11:25:00|1559.64|1552.04|1568.27|1560.67|1568.86|1561.26|1559.63|1552.03|245
1747740600000|2025-05-20 11:30:00|1568.41|1560.81|1573.97|1566.37|1574.6|1567|1568.41|1560.81|148
1747740900000|2025-05-20 11:35:00|1574|1566.4|1576.49|1568.89|1576.7|1569.1|1573.41|1565.81|293
1747741200000|2025-05-20 11:40:00|1576.43|1568.83|1578.76|1571.16|1578.76|1571.16|1575.69|1568.09|192
1747741500000|2025-05-20 11:45:00|1578.78|1571.18|1575.63|1568.03|1578.8|1571.2|1574.62|1567.02|339
1747741800000|2025-05-20 11:50:00|1575.69|1568.09|1572.38|1564.78|1575.82|1568.22|1571.85|1564.25|424
1747742100000|2025-05-20 11:55:00|1572.37|1564.77|1571.5|1563.9|1572.84|1565.24|1570.74|1563.14|170
1747742400000|2025-05-20 12:00:00|1571.49|1563.89|1565.45|1557.85|1572|1564.4|1565.18|1557.58|282
1747742700000|2025-05-20 12:05:00|1565.42|1557.82|1566.27|1558.67|1566.97|1559.37|1563.49|1555.89|313
1747743000000|2025-05-20 12:10:00|1566.36|1558.76|1565.8|1558.2|1566.67|1559.07|1564.16|1556.56|513
1747743300000|2025-05-20 12:15:00|1565.83|1558.23|1566.51|1558.91|1568.79|1561.19|1565.44|1557.84|470
1747743600000|2025-05-20 12:20:00|1566.57|1558.97|1561.41|1553.81|1567.07|1559.47|1561.14|1553.54|282
1747743900000|2025-05-20 12:25:00|1561.43|1553.83|1561.15|1553.55|1563.51|1555.91|1560.04|1552.44|305
1747744200000|2025-05-20 12:30:00|1561.21|1553.61|1558.09|1550.49|1563.31|1555.71|1558.09|1550.49|215
1747744500000|2025-05-20 12:35:00|1557.87|1550.27|1553.1|1545.5|1557.87|1550.27|1551.56|1543.96|498
1747744800000|2025-05-20 12:40:00|1553.17|1545.57|1554.46|1546.86|1554.46|1546.86|1550.98|1543.38|479
1747745100000|2025-05-20 12:45:00|1554.44|1546.84|1555.91|1548.31|1557.4|1549.8|1553.8|1546.2|447
1747745400000|2025-05-20 12:50:00|1555.9|1548.3|1560.22|1552.62|1561.72|1554.12|1555.8|1548.2|368
1747745700000|2025-05-20 12:55:00|1560.21|1552.61|1558.11|1550.51|1560.21|1552.61|1556.13|1548.53|573
1747746000000|2025-05-20 13:00:00|1558.16|1550.56|1562.44|1554.84|1563.14|1555.54|1558.08|1550.48|517
1747746300000|2025-05-20 13:05:00|1561.82|1554.22|1556.29|1548.69|1561.82|1554.22|1554.54|1546.94|371
1747746600000|2025-05-20 13:10:00|1556.45|1548.85|1556.64|1549.04|1559.26|1551.66|1556.45|1548.85|319
1747746900000|2025-05-20 13:15:00|1556.63|1549.03|1557.55|1549.95|1560.91|1553.31|1556.43|1548.83|383
1747747200000|2025-05-20 13:20:00|1557.56|1549.96|1560.05|1552.45|1562.76|1555.16|1557.05|1549.45|420
1747747500000|2025-05-20 13:25:00|1560.08|1552.48|1557.82|1550.22|1562.85|1555.25|1556.83|1549.23|356
1747747800000|2025-05-20 13:30:00|1557.83|1550.23|1560.57|1552.97|1562.34|1554.74|1555.32|1547.72|582
1747748100000|2025-05-20 13:35:00|1559.65|1552.05|1559.81|1552.21|1559.81|1552.21|1550.56|1542.96|627
1747748400000|2025-05-20 13:40:00|1558.87|1551.27|1552.65|1545.05|1559.81|1552.21|1552|1544.4|629
1747748700000|2025-05-20 13:45:00|1552.74|1545.14|1550.04|1542.44|1554.32|1546.72|1549.26|1541.66|653
1747749000000|2025-05-20 13:50:00|1550.05|1542.45|1557.94|1550.34|1557.94|1550.34|1547.77|1540.17|415
1747749300000|2025-05-20 13:55:00|1558.33|1550.73|1553.52|1545.92|1560.07|1552.47|1553.38|1545.78|361
1747749600000|2025-05-20 14:00:00|1553.34|1545.74|1554.1|1546.5|1555.13|1547.53|1549.65|1542.05|481
1747749900000|2025-05-20 14:05:00|1554.2|1546.6|1554.79|1547.19|1557.92|1550.32|1551.23|1543.63|455
1747750200000|2025-05-20 14:10:00|1553.87|1546.27|1550.06|1542.46|1556.23|1548.63|1549.22|1541.62|667
1747750500000|2025-05-20 14:15:00|1549.94|1542.34|1557.62|1550.02|1557.63|1550.03|1549.22|1541.62|490
1747750800000|2025-05-20 14:20:00|1557.58|1549.98|1560.6|1553|1562.11|1554.51|1557.57|1549.97|286
1747751100000|2025-05-20 14:25:00|1558.97|1551.37|1550.9|1543.3|1558.97|1551.37|1550.9|1543.3|490
1747751400000|2025-05-20 14:30:00|1551|1543.4|1550.57|1542.97|1553.92|1546.32|1550.24|1542.64|444
1747751700000|2025-05-20 14:35:00|1550.56|1542.96|1551.94|1544.34|1552.05|1544.45|1547.77|1540.17|491
1747752000000|2025-05-20 14:40:00|1551.95|1544.35|1555.39|1547.79|1555.39|1547.79|1550.95|1543.35|396
1747752300000|2025-05-20 14:45:00|1555.44|1547.84|1556.42|1548.82|1559.76|1552.16|1555.09|1547.49|413
1747752600000|2025-05-20 14:50:00|1556.4|1548.8|1551.33|1543.73|1556.55|1548.95|1548.91|1541.31|334
1747752900000|2025-05-20 14:55:00|1551.6|1544|1548|1540.4|1551.88|1544.28|1547.95|1540.35|138
1747753200000|2025-05-20 15:00:00|1548.01|1540.41|1548.66|1541.06|1550.29|1542.69|1547.77|1540.17|575
1747753500000|2025-05-20 15:05:00|1548.69|1541.09|1551.06|1543.46|1551.06|1543.46|1548.02|1540.42|333
1747753800000|2025-05-20 15:10:00|1550.31|1542.71|1553.72|1546.12|1553.8|1546.2|1549.36|1541.76|435
1747754100000|2025-05-20 15:15:00|1553.73|1546.13|1553.24|1545.64|1554.8|1547.2|1551.94|1544.34|327
1747754400000|2025-05-20 15:20:00|1553.21|1545.61|1548.73|1541.13|1553.63|1546.03|1547.77|1540.17|419
1747754700000|2025-05-20 15:25:00|1548.63|1541.03|1559.42|1551.82|1559.45|1551.85|1548.59|1540.99|202
1747755000000|2025-05-20 15:30:00|1559.43|1551.83|1561.07|1553.47|1561.54|1553.94|1556.76|1549.16|347
1747755300000|2025-05-20 15:35:00|1561.08|1553.48|1562.06|1554.46|1564.13|1556.53|1559.66|1552.06|360
1747755600000|2025-05-20 15:40:00|1562.1|1554.5|1557.41|1549.81|1562.49|1554.89|1557.3|1549.7|364
1747755900000|2025-05-20 15:45:00|1557.38|1549.78|1560.52|1552.92|1560.52|1552.92|1557.33|1549.73|507
1747756200000|2025-05-20 15:50:00|1560.54|1552.94|1556.46|1548.86|1563.17|1555.57|1556.1|1548.5|368
1747756500000|2025-05-20 15:55:00|1556.53|1548.93|1557.78|1550.18|1562|1554.4|1556.53|1548.93|365
1747756800000|2025-05-20 16:00:00|1557.73|1550.13|1561.68|1554.08|1561.68|1554.08|1556.35|1548.75|325
1747757100000|2025-05-20 16:05:00|1561.48|1553.88|1554.43|1546.83|1561.52|1553.92|1554.32|1546.72|187
1747757400000|2025-05-20 16:10:00|1554.36|1546.76|1550.11|1542.51|1554.41|1546.81|1550.02|1542.42|222
1747757700000|2025-05-20 16:15:00|1550.49|1542.89|1552.47|1544.87|1552.55|1544.95|1548.29|1540.69|407
1747758000000|2025-05-20 16:20:00|1552.39|1544.79|1548.49|1540.89|1557.53|1549.93|1548.49|1540.89|566
1747758300000|2025-05-20 16:25:00|1548.45|1540.85|1548.19|1540.59|1550.31|1542.71|1548.17|1540.57|298
1747758600000|2025-05-20 16:30:00|1548.17|1540.57|1550.19|1542.59|1552.03|1544.43|1548.17|1540.57|522
1747758900000|2025-05-20 16:35:00|1550.25|1542.65|1553.51|1545.91|1554.51|1546.91|1550.25|1542.65|441
1747759200000|2025-05-20 16:40:00|1553.49|1545.89|1553.91|1546.31|1556.19|1548.59|1551.4|1543.8|547
1747759500000|2025-05-20 16:45:00|1554|1546.4|1550.67|1543.07|1556.35|1548.75|1550.51|1542.91|584
1747759800000|2025-05-20 16:50:00|1550.68|1543.08|1550.05|1542.45|1552.06|1544.46|1550.05|1542.45|373
1747760100000|2025-05-20 16:55:00|1549.46|1541.86|1548.17|1540.57|1550.93|1543.33|1548.17|1540.57|121
1747760400000|2025-05-20 17:00:00|1547.97|1540.37|1552.13|1544.53|1552.13|1544.53|1544.47|1536.87|426
1747760700000|2025-05-20 17:05:00|1552.14|1544.54|1554.99|1547.39|1556.5|1548.9|1552.14|1544.54|361
1747761000000|2025-05-20 17:10:00|1555|1547.4|1561.25|1553.65|1563.21|1555.61|1555|1547.4|430
1747761300000|2025-05-20 17:15:00|1561.28|1553.68|1555.57|1547.97|1561.96|1554.36|1555.22|1547.62|636
1747761600000|2025-05-20 17:20:00|1555.6|1548|1558.01|1550.41|1560.09|1552.49|1555.58|1547.98|586
1747761900000|2025-05-20 17:25:00|1558|1550.4|1561.06|1553.46|1562.23|1554.63|1556.81|1549.21|487
1747762200000|2025-05-20 17:30:00|1561.07|1553.47|1556.39|1548.79|1562.23|1554.63|1556.37|1548.77|608
1747762500000|2025-05-20 17:35:00|1556.38|1548.78|1554.6|1547|1558.35|1550.75|1554.47|1546.87|379
1747762800000|2025-05-20 17:40:00|1554.48|1546.88|1559.7|1552.1|1559.89|1552.29|1553.99|1546.39|212
1747763100000|2025-05-20 17:45:00|1559.73|1552.13|1563.58|1555.98|1563.98|1556.38|1558.79|1551.19|426
1747763400000|2025-05-20 17:50:00|1563.59|1555.99|1566.4|1558.8|1569.15|1561.55|1563.03|1555.43|582
1747763700000|2025-05-20 17:55:00|1565.45|1557.85|1564.38|1556.78|1565.45|1557.85|1562.27|1554.67|413
1747764000000|2025-05-20 18:00:00|1564.07|1556.47|1563.99|1556.39|1564.07|1556.47|1560.78|1553.18|406
1747764300000|2025-05-20 18:05:00|1563.97|1556.37|1563.29|1555.69|1566.03|1558.43|1562.78|1555.18|487
1747764600000|2025-05-20 18:10:00|1563.24|1555.64|1562.84|1555.24|1566.22|1558.62|1562.84|1555.24|414
1747764900000|2025-05-20 18:15:00|1562.79|1555.19|1557.01|1549.41|1563.73|1556.13|1555.73|1548.13|512
1747765200000|2025-05-20 18:20:00|1556.88|1549.28|1548.98|1541.38|1557.51|1549.91|1547.62|1540.02|378
1747765500000|2025-05-20 18:25:00|1548.99|1541.39|1543.43|1535.83|1551.84|1544.24|1541.77|1534.17|552
1747765800000|2025-05-20 18:30:00|1543.31|1535.71|1545.58|1537.98|1545.73|1538.13|1539.3|1531.7|583
1747766100000|2025-05-20 18:35:00|1545.55|1537.95|1547.89|1540.29|1550.79|1543.19|1545.45|1537.85|492
1747766400000|2025-05-20 18:40:00|1547.79|1540.19|1542.54|1534.94|1547.79|1540.19|1541|1533.4|543
1747766700000|2025-05-20 18:45:00|1542.51|1534.91|1534.94|1527.34|1542.73|1535.13|1534.94|1527.34|524
1747767000000|2025-05-20 18:50:00|1534.19|1526.59|1534.97|1527.37|1536.18|1528.58|1532.56|1524.96|341
1747767300000|2025-05-20 18:55:00|1534.13|1526.53|1532.71|1525.11|1534.64|1527.04|1529.42|1521.82|492
1747767600000|2025-05-20 19:00:00|1532.45|1524.85|1530.71|1523.11|1533.04|1525.44|1529.16|1521.56|499
1747767900000|2025-05-20 19:05:00|1530.74|1523.14|1538.43|1530.83|1538.43|1530.83|1530.74|1523.14|328
1747768200000|2025-05-20 19:10:00|1538.41|1530.81|1539.13|1531.53|1539.13|1531.53|1536.8|1529.2|229
1747768500000|2025-05-20 19:15:00|1539.11|1531.51|1541.13|1533.53|1541.88|1534.28|1535.37|1527.77|428
1747768800000|2025-05-20 19:20:00|1541.15|1533.55|1546.52|1538.92|1547.35|1539.75|1541.15|1533.55|393
1747769100000|2025-05-20 19:25:00|1546.66|1539.06|1549.1|1541.5|1550.27|1542.67|1546.38|1538.78|267
1747769400000|2025-05-20 19:30:00|1549.12|1541.52|1554.8|1547.2|1554.8|1547.2|1548.73|1541.13|195
1747769700000|2025-05-20 19:35:00|1554.61|1547.01|1550.92|1543.32|1554.8|1547.2|1550.92|1543.32|354
1747770000000|2025-05-20 19:40:00|1550.94|1543.34|1552.95|1545.35|1554.8|1547.2|1550.94|1543.34|338
1747770300000|2025-05-20 19:45:00|1552.97|1545.37|1558.94|1551.34|1559.5|1551.9|1552.97|1545.37|326
1747770600000|2025-05-20 19:50:00|1558.86|1551.26|1562.08|1554.48|1562.42|1554.82|1558.21|1550.61|327
1747770900000|2025-05-20 19:55:00|1561.86|1554.26|1564.73|1557.13|1570.58|1562.98|1561.39|1553.79|465
1747771200000|2025-05-20 20:00:00|1564.88|1557.28|1557.59|1549.99|1565.13|1557.53|1554.77|1547.17|627
1747771500000|2025-05-20 20:05:00|1557.71|1550.11|1559.54|1551.94|1559.67|1552.07|1557.18|1549.58|415
1747771800000|2025-05-20 20:10:00|1560.29|1552.69|1560.28|1552.68|1565.83|1558.23|1560.28|1552.68|428
1747772100000|2025-05-20 20:15:00|1560.24|1552.64|1563.81|1556.21|1564.28|1556.68|1555.56|1547.96|624
1747772400000|2025-05-20 20:20:00|1563.82|1556.22|1559.74|1552.14|1564.58|1556.98|1559.74|1552.14|405
1747772700000|2025-05-20 20:25:00|1559.72|1552.12|1559.95|1552.35|1560.86|1553.26|1557.4|1549.8|496
1747773000000|2025-05-20 20:30:00|1559.98|1552.38|1562.62|1555.02|1562.76|1555.16|1559.45|1551.85|386
1747773300000|2025-05-20 20:35:00|1562.53|1554.93|1563.99|1556.39|1568.39|1560.79|1560.92|1553.32|644
1747773600000|2025-05-20 20:40:00|1564|1556.4|1566.76|1559.16|1566.94|1559.34|1563.54|1555.94|527
1747773900000|2025-05-20 20:45:00|1566.77|1559.17|1577.18|1569.58|1577.52|1569.92|1566.75|1559.15|351
1747774200000|2025-05-20 20:50:00|1577.17|1569.57|1573.46|1565.86|1578.15|1570.55|1572.76|1565.16|557
1747774500000|2025-05-20 20:55:00|1573.51|1565.91|1571.8|1564.2|1574.43|1566.83|1571|1563.4|198
1747774800000|2025-05-20 21:00:00|1572.38|1564.78|1579.77|1572.17|1580.31|1572.71|1571.57|1563.97|376
1747775100000|2025-05-20 21:05:00|1579.75|1572.15|1584.89|1577.29|1584.89|1577.29|1578.99|1571.39|407
1747775400000|2025-05-20 21:10:00|1584.7|1577.1|1570.58|1562.98|1584.7|1577.1|1570.58|1562.98|599
1747775700000|2025-05-20 21:15:00|1570.47|1562.87|1572.14|1564.54|1573.64|1566.04|1569.56|1561.96|410
1747776000000|2025-05-20 21:20:00|1572.27|1564.67|1576.4|1568.8|1578.81|1571.21|1569.78|1562.18|333
1747776300000|2025-05-20 21:25:00|1576.28|1568.68|1567.14|1559.54|1579.64|1572.04|1566.88|1559.28|296
1747776600000|2025-05-20 21:30:00|1566.9|1559.3|1569.21|1561.61|1570.05|1562.45|1563.04|1555.44|411
1747776900000|2025-05-20 21:35:00|1570.44|1562.84|1571.07|1563.47|1573.64|1566.04|1568.46|1560.86|389
1747777200000|2025-05-20 21:40:00|1571.25|1563.65|1569.8|1562.2|1571.55|1563.95|1567.16|1559.56|331
1747777500000|2025-05-20 21:45:00|1569.77|1562.17|1573.64|1566.04|1573.64|1566.04|1569.73|1562.13|96
1747777800000|2025-05-20 21:50:00|1573.82|1566.22|1577.51|1569.91|1577.51|1569.91|1573.82|1566.22|175
1747778100000|2025-05-20 21:55:00|1577.76|1570.16|1575.83|1568.23|1578.68|1571.08|1575.83|1568.23|168
1747778400000|2025-05-20 22:00:00|1575.87|1568.27|1572.67|1565.07|1578.98|1571.38|1572.55|1564.95|308
1747778700000|2025-05-20 22:05:00|1572.7|1565.1|1569.17|1561.57|1572.7|1565.1|1567.71|1560.11|454
1747779000000|2025-05-20 22:10:00|1569.28|1561.68|1566.12|1558.52|1572.48|1564.88|1565.26|1557.66|654
1747779300000|2025-05-20 22:15:00|1566.09|1558.49|1562.82|1555.22|1566.12|1558.52|1562.8|1555.2|471
1747779600000|2025-05-20 22:20:00|1562.8|1555.2|1559.1|1551.5|1562.8|1555.2|1558.08|1550.48|467
1747779900000|2025-05-20 22:25:00|1559.07|1551.47|1564.25|1556.65|1564.31|1556.71|1559.01|1551.41|709
1747780200000|2025-05-20 22:30:00|1564.26|1556.66|1562.08|1554.48|1564.44|1556.84|1560.64|1553.04|690
1747780500000|2025-05-20 22:35:00|1561.97|1554.37|1559.92|1552.32|1562.01|1554.41|1558.08|1550.48|505
1747780800000|2025-05-20 22:40:00|1559.94|1552.34|1566.12|1558.52|1566.12|1558.52|1558.8|1551.2|345
1747781100000|2025-05-20 22:45:00|1566.21|1558.61|1565.55|1557.95|1567.98|1560.38|1564.21|1556.61|648
1747781400000|2025-05-20 22:50:00|1565.59|1557.99|1566.92|1559.32|1567.02|1559.42|1564.8|1557.2|604
1747781700000|2025-05-20 22:55:00|1567|1559.4|1569.88|1562.28|1570.44|1562.84|1566.66|1559.06|620
1747782000000|2025-05-20 23:00:00|1569.93|1562.33|1568.44|1560.84|1570.29|1562.69|1566.7|1559.1|737
1747782300000|2025-05-20 23:05:00|1568.26|1560.66|1571.29|1563.69|1572.24|1564.64|1568.23|1560.63|572
1747782600000|2025-05-20 23:10:00|1571.3|1563.7|1577.64|1570.04|1577.7|1570.1|1571.08|1563.48|344
1747782900000|2025-05-20 23:15:00|1577.61|1570.01|1583.78|1576.18|1583.99|1576.39|1577.61|1570.01|496
1747783200000|2025-05-20 23:20:00|1583.81|1576.21|1580.65|1573.05|1584.76|1577.16|1580.11|1572.51|609
1747783500000|2025-05-20 23:25:00|1580.61|1573.01|1582.56|1574.96|1583.35|1575.75|1580.3|1572.7|657
1747783800000|2025-05-20 23:30:00|1582.39|1574.79|1578.72|1571.12|1583.37|1575.77|1578.19|1570.59|653
1747784100000|2025-05-20 23:35:00|1578.48|1570.88|1573.6|1566|1578.88|1571.28|1572.8|1565.2|471
1747784400000|2025-05-20 23:40:00|1573.56|1565.96|1571.68|1564.08|1574.62|1567.02|1571.65|1564.05|346
1747784700000|2025-05-20 23:45:00|1571.69|1564.09|1575.92|1568.32|1575.92|1568.32|1568.2|1560.6|557
1747785000000|2025-05-20 23:50:00|1575.88|1568.28|1572.48|1564.88|1575.92|1568.32|1571.75|1564.15|505
1747785300000|2025-05-20 23:55:00|1572.39|1564.79|1574.68|1567.08|1574.68|1567.08|1571.95|1564.35|675
1747785600000|2025-05-21 00:00:00|1574.69|1567.09|1576.48|1568.88|1578.29|1570.69|1574.25|1566.65|434
1747785900000|2025-05-21 00:05:00|1576.19|1568.59|1574.24|1566.64|1578|1570.4|1572|1564.4|755
1747786200000|2025-05-21 00:10:00|1574.26|1566.66|1581.33|1573.73|1581.33|1573.73|1574.26|1566.66|645
1747786500000|2025-05-21 00:15:00|1581.26|1573.66|1572.52|1564.92|1584.42|1576.82|1572.5|1564.9|682
1747786800000|2025-05-21 00:20:00|1572.65|1565.05|1573.43|1565.83|1575.52|1567.92|1569.31|1561.71|828
1747787100000|2025-05-21 00:25:00|1573.46|1565.86|1573.51|1565.91|1574.47|1566.87|1571.38|1563.78|725
1747787400000|2025-05-21 00:30:00|1573.48|1565.88|1573.95|1566.35|1580.61|1573.01|1573.27|1565.67|750
1747787700000|2025-05-21 00:35:00|1574.07|1566.47|1568.23|1560.63|1574.26|1566.66|1566.94|1559.34|674
1747788000000|2025-05-21 00:40:00|1568.24|1560.64|1570.04|1562.44|1571.05|1563.45|1567.8|1560.2|592
1747788300000|2025-05-21 00:45:00|1569.92|1562.32|1573.84|1566.24|1576.06|1568.46|1569.01|1561.41|603
1747788600000|2025-05-21 00:50:00|1573.86|1566.26|1573.85|1566.25|1575.44|1567.84|1570.95|1563.35|834
1747788900000|2025-05-21 00:55:00|1573.73|1566.13|1571.65|1564.05|1574.04|1566.44|1570.71|1563.11|646
1747789200000|2025-05-21 01:00:00|1571.6|1564|1571.64|1564.04|1572.27|1564.67|1568.88|1561.28|591
1747789500000|2025-05-21 01:05:00|1571.66|1564.06|1578.23|1570.63|1578.23|1570.63|1569.24|1561.64|574
1747789800000|2025-05-21 01:10:00|1578.69|1571.09|1577.23|1569.63|1583.18|1575.58|1576.15|1568.55|533
1747790100000|2025-05-21 01:15:00|1577.19|1569.59|1573.81|1566.21|1578.09|1570.49|1573.01|1565.41|687
1747790400000|2025-05-21 01:20:00|1573.85|1566.25|1569.88|1562.28|1576.47|1568.87|1568.93|1561.33|815
1747790700000|2025-05-21 01:25:00|1569.9|1562.3|1570.9|1563.3|1570.9|1563.3|1568.69|1561.09|555
1747791000000|2025-05-21 01:30:00|1571.44|1563.84|1576.3|1568.7|1576.3|1568.7|1571.01|1563.41|669
1747791300000|2025-05-21 01:35:00|1576.31|1568.71|1575.73|1568.13|1578.31|1570.71|1574.46|1566.86|524
1747791600000|2025-05-21 01:40:00|1575.69|1568.09|1573.94|1566.34|1578.65|1571.05|1573.84|1566.24|643
1747791900000|2025-05-21 01:45:00|1574.09|1566.49|1573.2|1565.6|1574.77|1567.17|1571.08|1563.48|773
1747792200000|2025-05-21 01:50:00|1573.07|1565.47|1571.53|1563.93|1574.83|1567.23|1570.61|1563.01|501
1747792500000|2025-05-21 01:55:00|1571.46|1563.86|1567.11|1559.51|1571.91|1564.31|1565.5|1557.9|593
1747792800000|2025-05-21 02:00:00|1567.15|1559.55|1561.8|1554.2|1567.92|1560.32|1561.23|1553.63|649
1747793100000|2025-05-21 02:05:00|1561.75|1554.15|1558.13|1550.53|1563.15|1555.55|1555.8|1548.2|769
1747793400000|2025-05-21 02:10:00|1558.19|1550.59|1562.11|1554.51|1562.11|1554.51|1556.77|1549.17|182
1747793700000|2025-05-21 02:15:00|1562.06|1554.46|1563.1|1555.5|1566.97|1559.37|1561.95|1554.35|668
1747794000000|2025-05-21 02:20:00|1562.98|1555.38|1567.19|1559.59|1567.19|1559.59|1562.09|1554.49|597
1747794300000|2025-05-21 02:25:00|1567.77|1560.17|1569.4|1561.8|1569.77|1562.17|1566.95|1559.35|256
1747794600000|2025-05-21 02:30:00|1569.38|1561.78|1578.22|1570.62|1578.22|1570.62|1568.72|1561.12|303
1747794900000|2025-05-21 02:35:00|1578.73|1571.13|1579.65|1572.05|1580.31|1572.71|1577.02|1569.42|465
1747795200000|2025-05-21 02:40:00|1579.48|1571.88|1577.1|1569.5|1579.65|1572.05|1576.25|1568.65|558
1747795500000|2025-05-21 02:45:00|1577.17|1569.57|1577.74|1570.14|1580.31|1572.71|1577.12|1569.52|640
1747795800000|2025-05-21 02:50:00|1577.75|1570.15|1582.33|1574.73|1582.34|1574.74|1575.51|1567.91|647
1747796100000|2025-05-21 02:55:00|1582.32|1574.72|1582.14|1574.54|1582.97|1575.37|1580.9|1573.3|581
1747796400000|2025-05-21 03:00:00|1582.18|1574.58|1580.74|1573.14|1583.1|1575.5|1580.66|1573.06|553
1747796700000|2025-05-21 03:05:00|1580.69|1573.09|1584.61|1577.01|1584.61|1577.01|1579.38|1571.78|246
1747797000000|2025-05-21 03:10:00|1584.87|1577.27|1590.1|1582.5|1591|1583.4|1584.87|1577.27|200
1747797300000|2025-05-21 03:15:00|1590.17|1582.57|1588.84|1581.24|1591.19|1583.59|1587.53|1579.93|522
1747797600000|2025-05-21 03:20:00|1588.58|1580.98|1589.13|1581.53|1590.74|1583.14|1586.4|1578.8|591
1747797900000|2025-05-21 03:25:00|1589.1|1581.5|1592.99|1585.39|1592.99|1585.39|1587.77|1580.17|370
1747798200000|2025-05-21 03:30:00|1592.98|1585.38|1593.65|1586.05|1593.65|1586.05|1588.5|1580.9|448
1747798500000|2025-05-21 03:35:00|1593.32|1585.72|1595.87|1588.27|1595.87|1588.27|1589.92|1582.32|422
1747798800000|2025-05-21 03:40:00|1595.84|1588.24|1591.63|1584.03|1595.87|1588.27|1589.02|1581.42|458
1747799100000|2025-05-21 03:45:00|1591.66|1584.06|1594.08|1586.48|1596.49|1588.89|1591.57|1583.97|461
1747799400000|2025-05-21 03:50:00|1594.04|1586.44|1590.16|1582.56|1595.49|1587.89|1590.16|1582.56|534
1747799700000|2025-05-21 03:55:00|1590.21|1582.61|1590.81|1583.21|1591.86|1584.26|1588.11|1580.51|297
1747800000000|2025-05-21 04:00:00|1590.77|1583.17|1588.41|1580.81|1591.3|1583.7|1587.97|1580.37|288
1747800300000|2025-05-21 04:05:00|1588.45|1580.85|1593.61|1586.01|1594.17|1586.57|1587.99|1580.39|547
1747800600000|2025-05-21 04:10:00|1593.46|1585.86|1590.02|1582.42|1596.86|1589.26|1589.94|1582.34|494
1747800900000|2025-05-21 04:15:00|1590.31|1582.71|1590.22|1582.62|1592.09|1584.49|1590.02|1582.42|353
1747801200000|2025-05-21 04:20:00|1590.38|1582.78|1588.72|1581.12|1590.76|1583.16|1587.97|1580.37|444
1747801500000|2025-05-21 04:25:00|1588.68|1581.08|1587.98|1580.38|1590.4|1582.8|1587.97|1580.37|503
1747801800000|2025-05-21 04:30:00|1588.02|1580.42|1587.32|1579.72|1589.52|1581.92|1585.04|1577.44|286
1747802100000|2025-05-21 04:35:00|1587.35|1579.75|1600.26|1592.66|1602.02|1594.42|1587.31|1579.71|548
1747802400000|2025-05-21 04:40:00|1600.27|1592.67|1601.24|1593.64|1603.91|1596.31|1597.89|1590.29|751
1747802700000|2025-05-21 04:45:00|1601.27|1593.67|1597.34|1589.74|1603.01|1595.41|1596.46|1588.86|642
1747803000000|2025-05-21 04:50:00|1597.3|1589.7|1593.56|1585.96|1597.33|1589.73|1592.65|1585.05|664
1747803300000|2025-05-21 04:55:00|1593.55|1585.95|1592.19|1584.59|1594.2|1586.6|1592.04|1584.44|602
1747803600000|2025-05-21 05:00:00|1592.11|1584.51|1595.59|1587.99|1597.54|1589.94|1591.85|1584.25|526
1747803900000|2025-05-21 05:05:00|1595.61|1588.01|1594.49|1586.89|1598.53|1590.93|1594.26|1586.66|680
1747804200000|2025-05-21 05:10:00|1594.53|1586.93|1595.68|1588.08|1599.19|1591.59|1593.35|1585.75|719
1747804500000|2025-05-21 05:15:00|1595.7|1588.1|1604.61|1597.01|1604.69|1597.09|1595.66|1588.06|644
1747804800000|2025-05-21 05:20:00|1604.67|1597.07|1606.04|1598.44|1606.89|1599.29|1600.9|1593.3|618
1747805100000|2025-05-21 05:25:00|1606|1598.4|1605.61|1598.01|1607.37|1599.77|1605.59|1597.99|434
1747805400000|2025-05-21 05:30:00|1605.75|1598.15|1611.45|1603.85|1612.8|1605.2|1605.73|1598.13|358
1747805700000|2025-05-21 05:35:00|1611.41|1603.81|1602.23|1594.63|1611.41|1603.81|1602.19|1594.59|676
1747806000000|2025-05-21 05:40:00|1602.22|1594.62|1605.1|1597.5|1605.18|1597.58|1601.5|1593.9|490
1747806300000|2025-05-21 05:45:00|1605.18|1597.58|1604.31|1596.71|1605.8|1598.2|1602|1594.4|470
1747806600000|2025-05-21 05:50:00|1604.23|1596.63|1608.29|1600.69|1609.05|1601.45|1602.27|1594.67|530
1747806900000|2025-05-21 05:55:00|1608.27|1600.67|1605.69|1598.09|1610.52|1602.92|1605.69|1598.09|498
1747807200000|2025-05-21 06:00:00|1605.83|1598.23|1607.03|1599.43|1609.17|1601.57|1604.76|1597.16|518
1747807500000|2025-05-21 06:05:00|1607.07|1599.47|1601.5|1593.9|1608.29|1600.69|1601|1593.4|446
1747807800000|2025-05-21 06:10:00|1601.47|1593.87|1594.16|1586.56|1602.13|1594.53|1590.19|1582.59|511
1747808100000|2025-05-21 06:15:00|1594.2|1586.6|1596.05|1588.45|1596.97|1589.37|1589.66|1582.06|420
1747808400000|2025-05-21 06:20:00|1596.09|1588.49|1598.28|1590.68|1599.03|1591.43|1595.99|1588.39|428
1747808700000|2025-05-21 06:25:00|1598.32|1590.72|1604.83|1597.23|1604.83|1597.23|1598.32|1590.72|430
1747809000000|2025-05-21 06:30:00|1604.87|1597.27|1606.31|1598.71|1606.34|1598.74|1602.75|1595.15|707
1747809300000|2025-05-21 06:35:00|1606.35|1598.75|1603.86|1596.26|1609.65|1602.05|1602.3|1594.7|386
1747809600000|2025-05-21 06:40:00|1603.9|1596.3|1608.87|1601.27|1609.53|1601.93|1603.8|1596.2|647
1747809900000|2025-05-21 06:45:00|1608.91|1601.31|1604.2|1596.6|1611.34|1603.74|1604.12|1596.52|363
1747810200000|2025-05-21 06:50:00|1604.22|1596.62|1608.12|1600.52|1608.17|1600.57|1604.13|1596.53|444
1747810500000|2025-05-21 06:55:00|1608.14|1600.54|1607.18|1599.58|1608.17|1600.57|1605.05|1597.45|512
1747810800000|2025-05-21 07:00:00|1607.22|1599.62|1604.41|1596.81|1609.99|1602.39|1603.92|1596.32|517
1747811100000|2025-05-21 07:05:00|1604.37|1596.77|1604.65|1597.05|1605.13|1597.53|1603.8|1596.2|310
1747811400000|2025-05-21 07:10:00|1604.69|1597.09|1600.67|1593.07|1604.95|1597.35|1597.97|1590.37|483
1747811700000|2025-05-21 07:15:00|1600.7|1593.1|1598.46|1590.86|1601.19|1593.59|1591.96|1584.36|605
1747812000000|2025-05-21 07:20:00|1598.26|1590.66|1588.18|1580.58|1599.08|1591.48|1587.21|1579.61|824
1747812300000|2025-05-21 07:25:00|1588.23|1580.63|1593.4|1585.8|1595.11|1587.51|1585.44|1577.84|627
1747812600000|2025-05-21 07:30:00|1592.56|1584.96|1594.47|1586.87|1594.55|1586.95|1587.33|1579.73|721
1747812900000|2025-05-21 07:35:00|1594.37|1586.77|1587.43|1579.83|1595.51|1587.91|1585.91|1578.31|787
1747813200000|2025-05-21 07:40:00|1587.4|1579.8|1587.96|1580.36|1589.46|1581.86|1585.08|1577.48|788
1747813500000|2025-05-21 07:45:00|1587.95|1580.35|1591.21|1583.61|1591.21|1583.61|1585.08|1577.48|530
1747813800000|2025-05-21 07:50:00|1591.09|1583.49|1591.98|1584.38|1593.75|1586.15|1591.01|1583.41|358
1747814100000|2025-05-21 07:55:00|1591.97|1584.37|1588.87|1581.27|1592.71|1585.11|1588.35|1580.75|563
1747814400000|2025-05-21 08:00:00|1588.93|1581.33|1591.54|1583.94|1591.54|1583.94|1588.64|1581.04|517
1747814700000|2025-05-21 08:05:00|1592.15|1584.55|1592.94|1585.34|1594.13|1586.53|1590.94|1583.34|525
1747815000000|2025-05-21 08:10:00|1592.98|1585.38|1597.24|1589.64|1597.58|1589.98|1592.98|1585.38|295
1747815300000|2025-05-21 08:15:00|1597.31|1589.71|1594.22|1586.62|1597.31|1589.71|1591.18|1583.58|569
1747815600000|2025-05-21 08:20:00|1594.14|1586.54|1589.1|1581.5|1594.41|1586.81|1588.5|1580.9|411
1747815900000|2025-05-21 08:25:00|1589.31|1581.71|1588.73|1581.13|1591.42|1583.82|1587.85|1580.25|733
1747816200000|2025-05-21 08:30:00|1588.88|1581.28|1583.26|1575.66|1589.25|1581.65|1581.2|1573.6|688
1747816500000|2025-05-21 08:35:00|1583.18|1575.58|1582|1574.4|1584.4|1576.8|1580.12|1572.52|777
1747816800000|2025-05-21 08:40:00|1581.84|1574.24|1581.37|1573.77|1582.52|1574.92|1579.4|1571.8|645
1747817100000|2025-05-21 08:45:00|1582.79|1575.19|1579.79|1572.19|1583.08|1575.48|1578.93|1571.33|556
1747817400000|2025-05-21 08:50:00|1579.77|1572.17|1579.14|1571.54|1581.21|1573.61|1578.93|1571.33|535
1747817700000|2025-05-21 08:55:00|1579.17|1571.57|1577.41|1569.81|1581.08|1573.48|1577.41|1569.81|420
1747818000000|2025-05-21 09:00:00|1577.53|1569.93|1579.67|1572.07|1580.09|1572.49|1574.31|1566.71|529
1747818300000|2025-05-21 09:05:00|1579.66|1572.06|1575.59|1567.99|1579.67|1572.07|1570.26|1562.66|576
1747818600000|2025-05-21 09:10:00|1575.57|1567.97|1573.55|1565.95|1575.59|1567.99|1572.44|1564.84|529
1747818900000|2025-05-21 09:15:00|1573.54|1565.94|1570.19|1562.59|1574.37|1566.77|1569.8|1562.2|633
1747819200000|2025-05-21 09:20:00|1570.13|1562.53|1574.36|1566.76|1574.36|1566.76|1570.04|1562.44|288
1747819500000|2025-05-21 09:25:00|1574.07|1566.47|1572.84|1565.24|1574.23|1566.63|1572.8|1565.2|468
1747819800000|2025-05-21 09:30:00|1572.88|1565.28|1571.55|1563.95|1572.88|1565.28|1569.85|1562.25|601
1747820100000|2025-05-21 09:35:00|1571.59|1563.99|1573.56|1565.96|1573.63|1566.03|1571.1|1563.5|498
1747820400000|2025-05-21 09:40:00|1573.57|1565.97|1566.01|1558.41|1573.57|1565.97|1565.8|1558.2|197
1747820700000|2025-05-21 09:45:00|1566|1558.4|1566.58|1558.98|1567.85|1560.25|1564.72|1557.12|569
1747821000000|2025-05-21 09:50:00|1566.49|1558.89|1568.76|1561.16|1568.76|1561.16|1565.99|1558.39|491
1747821300000|2025-05-21 09:55:00|1568.72|1561.12|1569.12|1561.52|1571.17|1563.57|1568.72|1561.12|394
1747821600000|2025-05-21 10:00:00|1569.11|1561.51|1569.85|1562.25|1570.12|1562.52|1566.32|1558.72|623
1747821900000|2025-05-21 10:05:00|1569.83|1562.23|1567.55|1559.95|1569.83|1562.23|1565.77|1558.17|584
1747822200000|2025-05-21 10:10:00|1567.56|1559.96|1570.64|1563.04|1571.58|1563.98|1566.6|1559|409
1747822500000|2025-05-21 10:15:00|1570.6|1563|1568.24|1560.64|1571.13|1563.53|1567.01|1559.41|649
1747822800000|2025-05-21 10:20:00|1568.25|1560.65|1562.95|1555.35|1568.25|1560.65|1562.1|1554.5|616
1747823100000|2025-05-21 10:25:00|1563.1|1555.5|1564.84|1557.24|1564.84|1557.24|1562.55|1554.95|355
1747823400000|2025-05-21 10:30:00|1564.83|1557.23|1569.33|1561.73|1569.33|1561.73|1564.47|1556.87|275
1747823700000|2025-05-21 10:35:00|1569.61|1562.01|1584.4|1576.8|1584.4|1576.8|1569.61|1562.01|327
1747824000000|2025-05-21 10:40:00|1584.32|1576.72|1588.19|1580.59|1588.19|1580.59|1581.24|1573.64|275
1747824300000|2025-05-21 10:45:00|1588.06|1580.46|1592.53|1584.93|1593.17|1585.57|1584.22|1576.62|337
1747824600000|2025-05-21 10:50:00|1592.26|1584.66|1596.1|1588.5|1596.1|1588.5|1591.75|1584.15|266
1747824900000|2025-05-21 10:55:00|1595.98|1588.38|1595.28|1587.68|1595.98|1588.38|1591.56|1583.96|569
1747825200000|2025-05-21 11:00:00|1595.36|1587.76|1602.84|1595.24|1602.84|1595.24|1594.43|1586.83|303
1747825500000|2025-05-21 11:05:00|1602.76|1595.16|1616.97|1609.37|1616.97|1609.37|1601.96|1594.36|138
1747825800000|2025-05-21 11:10:00|1617.78|1610.18|1620.03|1612.43|1624.07|1616.47|1614.63|1607.03|696
1747826100000|2025-05-21 11:15:00|1620.04|1612.44|1624.12|1616.52|1625.01|1617.41|1615.92|1608.32|481
1747826400000|2025-05-21 11:20:00|1624.11|1616.51|1623.39|1615.79|1627.43|1619.83|1622.75|1615.15|454
1747826700000|2025-05-21 11:25:00|1623.35|1615.75|1618.71|1611.11|1625.28|1617.68|1618.47|1610.87|462
1747827000000|2025-05-21 11:30:00|1618.75|1611.15|1608.9|1601.3|1619.53|1611.93|1608.9|1601.3|360
1747827300000|2025-05-21 11:35:00|1609.15|1601.55|1604.43|1596.83|1609.19|1601.59|1602.62|1595.02|191
1747827600000|2025-05-21 11:40:00|1604.48|1596.88|1599.42|1591.82|1605.8|1598.2|1599.42|1591.82|390
1747827900000|2025-05-21 11:45:00|1599.38|1591.78|1598.54|1590.94|1600.63|1593.03|1592.98|1585.38|372
1747828200000|2025-05-21 11:50:00|1598.55|1590.95|1596.43|1588.83|1600.29|1592.69|1595.08|1587.48|413
1747828500000|2025-05-21 11:55:00|1596.39|1588.79|1592.22|1584.62|1596.93|1589.33|1591.53|1583.93|523
1747828800000|2025-05-21 12:00:00|1592.14|1584.54|1585.79|1578.19|1593.46|1585.86|1585.64|1578.04|432
1747829100000|2025-05-21 12:05:00|1585.87|1578.27|1582.38|1574.78|1586.95|1579.35|1582.25|1574.65|324
1747829400000|2025-05-21 12:10:00|1582.34|1574.74|1587.11|1579.51|1589.62|1582.02|1582.25|1574.65|661
1747829700000|2025-05-21 12:15:00|1587.15|1579.55|1587.66|1580.06|1590.74|1583.14|1587.15|1579.55|584
1747830000000|2025-05-21 12:20:00|1587.73|1580.13|1584.74|1577.14|1587.99|1580.39|1583.55|1575.95|618
1747830300000|2025-05-21 12:25:00|1584.73|1577.13|1588.94|1581.34|1591.39|1583.79|1584.56|1576.96|484
1747830600000|2025-05-21 12:30:00|1588.78|1581.18|1582.67|1575.07|1588.78|1581.18|1582.25|1574.65|502
1747830900000|2025-05-21 12:35:00|1582.63|1575.03|1583.37|1575.77|1584.29|1576.69|1581.49|1573.89|600
1747831200000|2025-05-21 12:40:00|1583.43|1575.83|1580.31|1572.71|1583.43|1575.83|1579.4|1571.8|284
1747831500000|2025-05-21 12:45:00|1580.28|1572.68|1577.75|1570.15|1580.28|1572.68|1576.28|1568.68|445
1747831800000|2025-05-21 12:50:00|1577.77|1570.17|1574.31|1566.71|1579.45|1571.85|1574.31|1566.71|525
1747832100000|2025-05-21 12:55:00|1574.38|1566.78|1575.08|1567.48|1575.52|1567.92|1574.31|1566.71|272
1747832400000|2025-05-21 13:00:00|1575.04|1567.44|1573.8|1566.2|1576.31|1568.71|1573.8|1566.2|476
1747832700000|2025-05-21 13:05:00|1573.9|1566.3|1570.45|1562.85|1573.98|1566.38|1569.8|1562.2|269
1747833000000|2025-05-21 13:10:00|1570.55|1562.95|1568.52|1560.92|1571.31|1563.71|1567.99|1560.39|382
1747833300000|2025-05-21 13:15:00|1568.51|1560.91|1571.98|1564.38|1571.98|1564.38|1568.38|1560.78|550
1747833600000|2025-05-21 13:20:00|1571.93|1564.33|1572.27|1564.67|1573.8|1566.2|1570.52|1562.92|605
1747833900000|2025-05-21 13:25:00|1572.15|1564.55|1574.67|1567.07|1575.07|1567.47|1571.2|1563.6|669
1747834200000|2025-05-21 13:30:00|1575.09|1567.49|1581.31|1573.71|1582.6|1575|1575.09|1567.49|789
1747834500000|2025-05-21 13:35:00|1581.23|1573.63|1582.07|1574.47|1582.73|1575.13|1578.65|1571.05|795
1747834800000|2025-05-21 13:40:00|1581.95|1574.35|1588.43|1580.83|1589.77|1582.17|1578.42|1570.82|683
1747835100000|2025-05-21 13:45:00|1588.4|1580.8|1585.4|1577.8|1590.21|1582.61|1583.65|1576.05|749
1747835400000|2025-05-21 13:50:00|1585.38|1577.78|1586.41|1578.81|1591.07|1583.47|1583.76|1576.16|671
1747835700000|2025-05-21 13:55:00|1586.44|1578.84|1584.34|1576.74|1595.47|1587.87|1583.65|1576.05|633
1747836000000|2025-05-21 14:00:00|1584.3|1576.7|1590.37|1582.77|1591.01|1583.41|1581.51|1573.91|753
1747836300000|2025-05-21 14:05:00|1590.48|1582.88|1589.65|1582.05|1593.58|1585.98|1587.09|1579.49|740
1747836600000|2025-05-21 14:10:00|1589.7|1582.1|1590.35|1582.75|1591.63|1584.03|1587.09|1579.49|544
1747836900000|2025-05-21 14:15:00|1590.36|1582.76|1601.79|1594.19|1602.84|1595.24|1589.48|1581.88|608
1747837200000|2025-05-21 14:20:00|1601.67|1594.07|1597.25|1589.65|1603.67|1596.07|1597.19|1589.59|806
1747837500000|2025-05-21 14:25:00|1597.41|1589.81|1591.82|1584.22|1598.01|1590.41|1590.52|1582.92|850
1747837800000|2025-05-21 14:30:00|1591.78|1584.18|1580.94|1573.34|1594.35|1586.75|1579.84|1572.24|690
1747838100000|2025-05-21 14:35:00|1580.66|1573.06|1587.06|1579.46|1587.06|1579.46|1580.54|1572.94|472
1747838400000|2025-05-21 14:40:00|1587.86|1580.26|1592.23|1584.63|1593.08|1585.48|1587.86|1580.26|513
1747838700000|2025-05-21 14:45:00|1592.06|1584.46|1595.87|1588.27|1595.87|1588.27|1589.1|1581.5|599
1747839000000|2025-05-21 14:50:00|1595.79|1588.19|1600.52|1592.92|1605.39|1597.79|1595.79|1588.19|687
1747839300000|2025-05-21 14:55:00|1600.39|1592.79|1610.98|1603.38|1610.98|1603.38|1600.35|1592.75|642
1747839600000|2025-05-21 15:00:00|1610.96|1603.36|1612.53|1604.93|1616.97|1609.37|1597.03|1589.43|726
1747839900000|2025-05-21 15:05:00|1612.2|1604.6|1617.5|1609.9|1621.57|1613.97|1611.65|1604.05|754
1747840200000|2025-05-21 15:10:00|1617.45|1609.85|1606.63|1599.03|1618.57|1610.97|1604.95|1597.35|837
1747840500000|2025-05-21 15:15:00|1606.65|1599.05|1611.5|1603.9|1616.25|1608.65|1606.65|1599.05|759
1747840800000|2025-05-21 15:20:00|1611.46|1603.86|1617.7|1610.1|1617.7|1610.1|1610.62|1603.02|615
1747841100000|2025-05-21 15:25:00|1617.88|1610.28|1614.71|1607.11|1621.33|1613.73|1614.06|1606.46|768
1747841400000|2025-05-21 15:30:00|1614.7|1607.1|1612.87|1605.27|1620.05|1612.45|1612.87|1605.27|821
1747841700000|2025-05-21 15:35:00|1612.9|1605.3|1604.83|1597.23|1614.47|1606.87|1602.81|1595.21|770
1747842000000|2025-05-21 15:40:00|1604.85|1597.25|1614.18|1606.58|1614.47|1606.87|1604.51|1596.91|633
1747842300000|2025-05-21 15:45:00|1614.21|1606.61|1608.47|1600.87|1616.67|1609.07|1606.86|1599.26|720
1747842600000|2025-05-21 15:50:00|1608.28|1600.68|1616.29|1608.69|1616.8|1609.2|1607.72|1600.12|361
1747842900000|2025-05-21 15:55:00|1616.28|1608.68|1615.87|1608.27|1617.97|1610.37|1613.9|1606.3|617
1747843200000|2025-05-21 16:00:00|1615.83|1608.23|1620.69|1613.09|1621.8|1614.2|1615.8|1608.2|662
1747843500000|2025-05-21 16:05:00|1620.64|1613.04|1616.34|1608.74|1620.66|1613.06|1614.34|1606.74|624
1747843800000|2025-05-21 16:10:00|1616.46|1608.86|1619.85|1612.25|1619.85|1612.25|1614.63|1607.03|653
1747844100000|2025-05-21 16:15:00|1620.26|1612.66|1623.17|1615.57|1623.46|1615.86|1618.97|1611.37|510
1747844400000|2025-05-21 16:20:00|1623.13|1615.53|1626.68|1619.08|1626.98|1619.38|1619.01|1611.41|723
1747844700000|2025-05-21 16:25:00|1626.71|1619.11|1630.8|1623.2|1631.51|1623.91|1626.65|1619.05|426
1747845000000|2025-05-21 16:30:00|1630.39|1622.79|1639.17|1631.57|1639.17|1631.57|1629.98|1622.38|479
1747845300000|2025-05-21 16:35:00|1640.05|1632.45|1643.43|1635.83|1645.49|1637.89|1636.66|1629.06|621
1747845600000|2025-05-21 16:40:00|1643.38|1635.78|1651.03|1643.43|1651.03|1643.43|1642.8|1635.2|473
1747845900000|2025-05-21 16:45:00|1651|1643.4|1649.52|1641.92|1652.41|1644.81|1646.53|1638.93|559
1747846200000|2025-05-21 16:50:00|1649.47|1641.87|1643.56|1635.96|1650.1|1642.5|1642.11|1634.51|571
1747846500000|2025-05-21 16:55:00|1643.49|1635.89|1630.69|1623.09|1645.17|1637.57|1628.98|1621.38|672
1747846800000|2025-05-21 17:00:00|1630.73|1623.13|1632.55|1624.95|1639.75|1632.15|1629.71|1622.11|752
1747847100000|2025-05-21 17:05:00|1632.58|1624.98|1624.42|1616.82|1635.01|1627.41|1624.17|1616.57|605
1747847400000|2025-05-21 17:10:00|1624.45|1616.85|1623.96|1616.36|1625.66|1618.06|1617.39|1609.79|761
1747847700000|2025-05-21 17:15:00|1624.01|1616.41|1606.79|1599.19|1624.21|1616.61|1603.19|1595.59|705
1747848000000|2025-05-21 17:20:00|1607.12|1599.52|1585.25|1577.65|1608.54|1600.94|1583.68|1576.08|847
1747848300000|2025-05-21 17:25:00|1585.38|1577.78|1569.54|1561.94|1585.38|1577.78|1568.62|1561.02|918
1747848600000|2025-05-21 17:30:00|1569.69|1562.09|1587.03|1579.43|1589.51|1581.91|1561.62|1554.02|907
1747848900000|2025-05-21 17:35:00|1586.83|1579.23|1586.64|1579.04|1588.2|1580.6|1576.24|1568.64|845
1747849200000|2025-05-21 17:40:00|1586.68|1579.08|1572.91|1565.31|1586.69|1579.09|1571.03|1563.43|898
1747849500000|2025-05-21 17:45:00|1572.68|1565.08|1573.39|1565.79|1581.05|1573.45|1567.34|1559.74|907
1747849800000|2025-05-21 17:50:00|1573.25|1565.65|1563.8|1556.2|1578.15|1570.55|1563.8|1556.2|842
1747850100000|2025-05-21 17:55:00|1564.25|1556.65|1568.81|1561.21|1568.81|1561.21|1559.8|1552.2|742
1747850400000|2025-05-21 18:00:00|1570.95|1563.35|1568.01|1560.41|1573.32|1565.72|1560.43|1552.83|884
1747850700000|2025-05-21 18:05:00|1567.91|1560.31|1584.13|1576.53|1585.1|1577.5|1566.54|1558.94|778
1747851000000|2025-05-21 18:10:00|1584.25|1576.65|1578.72|1571.12|1584.25|1576.65|1576.03|1568.43|814
1747851300000|2025-05-21 18:15:00|1578.67|1571.07|1578.94|1571.34|1585.53|1577.93|1578.5|1570.9|652
1747851600000|2025-05-21 18:20:00|1578.9|1571.3|1575.24|1567.64|1579.32|1571.72|1571.91|1564.31|646
1747851900000|2025-05-21 18:25:00|1575.16|1567.56|1571.27|1563.67|1576.8|1569.2|1571.11|1563.51|698
1747852200000|2025-05-21 18:30:00|1571.15|1563.55|1577.44|1569.84|1577.44|1569.84|1570.9|1563.3|698
1747852500000|2025-05-21 18:35:00|1577.4|1569.8|1579.19|1571.59|1581.54|1573.94|1573.96|1566.36|767
1747852800000|2025-05-21 18:40:00|1579.21|1571.61|1592.34|1584.74|1592.87|1585.27|1577.73|1570.13|576
1747853100000|2025-05-21 18:45:00|1592.11|1584.51|1579.94|1572.34|1592.79|1585.19|1579.11|1571.51|780
1747853400000|2025-05-21 18:50:00|1579.91|1572.31|1574.87|1567.27|1581.49|1573.89|1574.87|1567.27|725
1747853700000|2025-05-21 18:55:00|1574.7|1567.1|1572.95|1565.35|1575.31|1567.71|1571.68|1564.08|665
1747854000000|2025-05-21 19:00:00|1573.03|1565.43|1580.48|1572.88|1581.61|1574.01|1572.08|1564.48|726
1747854300000|2025-05-21 19:05:00|1580.45|1572.85|1566.89|1559.29|1583.34|1575.74|1566.56|1558.96|724
1747854600000|2025-05-21 19:10:00|1567.07|1559.47|1572.02|1564.42|1573.13|1565.53|1565.94|1558.34|761
1747854900000|2025-05-21 19:15:00|1572.05|1564.45|1568.14|1560.54|1572.55|1564.95|1565.94|1558.34|868
1747855200000|2025-05-21 19:20:00|1568.29|1560.69|1570.42|1562.82|1571.18|1563.58|1565.73|1558.13|664
1747855500000|2025-05-21 19:25:00|1570.38|1562.78|1574.29|1566.69|1574.77|1567.17|1568.12|1560.52|739
1747855800000|2025-05-21 19:30:00|1574.41|1566.81|1580.84|1573.24|1582.16|1574.56|1574.41|1566.81|570
1747856100000|2025-05-21 19:35:00|1580.85|1573.25|1592.09|1584.49|1592.09|1584.49|1579.29|1571.69|544
1747856400000|2025-05-21 19:40:00|1591.96|1584.36|1589.7|1582.1|1593.96|1586.36|1588.26|1580.66|763
1747856700000|2025-05-21 19:45:00|1589.57|1581.97|1596.89|1589.29|1597.06|1589.46|1587.48|1579.88|557
1747857000000|2025-05-21 19:50:00|1596.95|1589.35|1595.1|1587.5|1600.51|1592.91|1594.77|1587.17|444
1747857300000|2025-05-21 19:55:00|1595.64|1588.04|1600.69|1593.09|1602.84|1595.24|1595.64|1588.04|510
1747857600000|2025-05-21 20:00:00|1600.59|1592.99|1598.97|1591.37|1602.84|1595.24|1598.2|1590.6|624
1747857900000|2025-05-21 20:05:00|1598.89|1591.29|1595.89|1588.29|1601.58|1593.98|1595.55|1587.95|720
1747858200000|2025-05-21 20:10:00|1595.83|1588.23|1591.69|1584.09|1597.72|1590.12|1590.66|1583.06|740
1747858500000|2025-05-21 20:15:00|1591.7|1584.1|1599.31|1591.71|1599.31|1591.71|1591.43|1583.83|612
1747858800000|2025-05-21 20:20:00|1599.3|1591.7|1599.63|1592.03|1601.25|1593.65|1597.19|1589.59|613
1747859100000|2025-05-21 20:25:00|1599.71|1592.11|1597.66|1590.06|1601.2|1593.6|1596.23|1588.63|715
1747859400000|2025-05-21 20:30:00|1597.78|1590.18|1597.9|1590.3|1599.94|1592.34|1595.35|1587.75|753
1747859700000|2025-05-21 20:35:00|1597.83|1590.23|1592.67|1585.07|1598.09|1590.49|1592.59|1584.99|734
1747860000000|2025-05-21 20:40:00|1592.53|1584.93|1590.7|1583.1|1594.88|1587.28|1589.54|1581.94|547
1747860300000|2025-05-21 20:45:00|1590.67|1583.07|1589.12|1581.52|1591.47|1583.87|1586.64|1579.04|491
1747860600000|2025-05-21 20:50:00|1589.29|1581.69|1590.56|1582.96|1590.59|1582.99|1584.48|1576.88|581
1747860900000|2025-05-21 20:55:00|1591.09|1583.49|1595.75|1588.15|1595.75|1588.15|1591.05|1583.45|599
1747861200000|2025-05-21 21:00:00|1595.73|1588.13|1595.9|1588.3|1596.77|1589.17|1593.36|1585.76|338
1747861500000|2025-05-21 21:05:00|1595.89|1588.29|1601.74|1594.14|1602.06|1594.46|1595.19|1587.59|411
1747861800000|2025-05-21 21:10:00|1601.75|1594.15|1598.43|1590.83|1601.8|1594.2|1598.25|1590.65|557
1747862100000|2025-05-21 21:15:00|1598.39|1590.79|1594.85|1587.25|1599.13|1591.53|1594.5|1586.9|504
1747862400000|2025-05-21 21:20:00|1594.94|1587.34|1592.29|1584.69|1595.68|1588.08|1590.7|1583.1|279
1747862700000|2025-05-21 21:25:00|1592.3|1584.7|1589.26|1581.66|1593.07|1585.47|1589.26|1581.66|312
1747863000000|2025-05-21 21:30:00|1589.23|1581.63|1590.49|1582.89|1590.67|1583.07|1589.17|1581.57|241
1747863300000|2025-05-21 21:35:00|1590.48|1582.88|1590.08|1582.48|1590.48|1582.88|1588.04|1580.44|268
1747863600000|2025-05-21 21:40:00|1589.97|1582.37|1584.39|1576.79|1590.28|1582.68|1584.07|1576.47|399
1747863900000|2025-05-21 21:45:00|1584.43|1576.83|1589.05|1581.45|1589.05|1581.45|1583.95|1576.35|260
1747864200000|2025-05-21 21:50:00|1589.04|1581.44|1582.1|1574.5|1589.16|1581.56|1582.1|1574.5|101
1747864500000|2025-05-21 21:55:00|1582.09|1574.49|1582.84|1575.24|1584.45|1576.85|1580.97|1573.37|257
1747864800000|2025-05-21 22:00:00|1582.81|1575.21|1584.05|1576.45|1586.24|1578.64|1580.83|1573.23|321
1747865100000|2025-05-21 22:05:00|1584.08|1576.48|1581.74|1574.14|1586.86|1579.26|1581.49|1573.89|364
1747865400000|2025-05-21 22:10:00|1581.75|1574.15|1582.85|1575.25|1583.36|1575.76|1581.11|1573.51|422
1747865700000|2025-05-21 22:15:00|1582.86|1575.26|1586.65|1579.05|1587.88|1580.28|1582.67|1575.07|324
1747866000000|2025-05-21 22:20:00|1586.68|1579.08|1592.99|1585.39|1592.99|1585.39|1586.67|1579.07|349
1747866300000|2025-05-21 22:25:00|1592.98|1585.38|1594.46|1586.86|1594.46|1586.86|1592.63|1585.03|481
1747866600000|2025-05-21 22:30:00|1595.69|1588.09|1601.13|1593.53|1602.22|1594.62|1595.67|1588.07|427
1747866900000|2025-05-21 22:35:00|1601.1|1593.5|1595.01|1587.41|1601.53|1593.93|1595.01|1587.41|515
1747867200000|2025-05-21 22:40:00|1595.09|1587.49|1597.57|1589.97|1597.57|1589.97|1593.83|1586.23|372
1747867500000|2025-05-21 22:45:00|1598.33|1590.73|1599.28|1591.68|1601.23|1593.63|1597.13|1589.53|630
1747867800000|2025-05-21 22:50:00|1599.41|1591.81|1612.79|1605.19|1612.84|1605.24|1598.7|1591.1|333
1747868100000|2025-05-21 22:55:00|1612.78|1605.18|1610.92|1603.32|1612.82|1605.22|1608.62|1601.02|434
1747868400000|2025-05-21 23:00:00|1611|1603.4|1608.67|1601.07|1611.76|1604.16|1604.88|1597.28|646
1747868700000|2025-05-21 23:05:00|1608.64|1601.04|1604.45|1596.85|1610.26|1602.66|1603.25|1595.65|542
1747869000000|2025-05-21 23:10:00|1604.58|1596.98|1613.7|1606.1|1614.5|1606.9|1604.58|1596.98|557
1747869300000|2025-05-21 23:15:00|1613.69|1606.09|1616.01|1608.41|1616.81|1609.21|1612.01|1604.41|655
1747869600000|2025-05-21 23:20:00|1616.02|1608.42|1626.99|1619.39|1627.07|1619.47|1615.52|1607.92|332
1747869900000|2025-05-21 23:25:00|1627.03|1619.43|1620.49|1612.89|1636.23|1628.63|1620.47|1612.87|559
1747870200000|2025-05-21 23:30:00|1620.81|1613.21|1622.54|1614.94|1632.09|1624.49|1618.92|1611.32|777
1747870500000|2025-05-21 23:35:00|1622.62|1615.02|1621.06|1613.46|1627.1|1619.5|1619.96|1612.36|783
1747870800000|2025-05-21 23:40:00|1620.92|1613.32|1620.07|1612.47|1626.8|1619.2|1619.27|1611.67|705
1747871100000|2025-05-21 23:45:00|1620.09|1612.49|1618.72|1611.12|1623.72|1616.12|1617.84|1610.24|683
1747871400000|2025-05-21 23:50:00|1618.69|1611.09|1617.78|1610.18|1621.71|1614.11|1612.84|1605.24|692
1747871700000|2025-05-21 23:55:00|1618|1610.4|1614.38|1606.78|1618.85|1611.25|1614.07|1606.47|654
1747872000000|2025-05-22 00:00:00|1614.72|1607.12|1623.84|1616.24|1623.84|1616.24|1612.97|1605.37|725
1747872300000|2025-05-22 00:05:00|1623.81|1616.21|1618.98|1611.38|1624.03|1616.43|1614.6|1607|514
1747872600000|2025-05-22 00:10:00|1619|1611.4|1617.87|1610.27|1622.97|1615.37|1614.89|1607.29|512
1747872900000|2025-05-22 00:15:00|1617.88|1610.28|1617.73|1610.13|1620.9|1613.3|1613.82|1606.22|665
1747873200000|2025-05-22 00:20:00|1617.75|1610.15|1625.69|1618.09|1625.8|1618.2|1616.01|1608.41|593
1747873500000|2025-05-22 00:25:00|1625.7|1618.1|1618.76|1611.16|1625.76|1618.16|1618.76|1611.16|555
1747873800000|2025-05-22 00:30:00|1618.74|1611.14|1618.48|1610.88|1624.67|1617.07|1616.74|1609.14|677
1747874100000|2025-05-22 00:35:00|1618.43|1610.83|1613.91|1606.31|1621.41|1613.81|1613.91|1606.31|687
1747874400000|2025-05-22 00:40:00|1613.82|1606.22|1612.8|1605.2|1614.56|1606.96|1609.22|1601.62|640
1747874700000|2025-05-22 00:45:00|1612.81|1605.21|1619.05|1611.45|1622.29|1614.69|1612.81|1605.21|592
1747875000000|2025-05-22 00:50:00|1619.04|1611.44|1627.24|1619.64|1627.24|1619.64|1619.04|1611.44|454
1747875300000|2025-05-22 00:55:00|1628.11|1620.51|1631.43|1623.83|1631.78|1624.18|1625.88|1618.28|438
1747875600000|2025-05-22 01:00:00|1631.46|1623.86|1633.08|1625.48|1634.06|1626.46|1628.87|1621.27|618
1747875900000|2025-05-22 01:05:00|1633.07|1625.47|1622.3|1614.7|1633.4|1625.8|1620.87|1613.27|678
1747876200000|2025-05-22 01:10:00|1622.27|1614.67|1622.5|1614.9|1629.84|1622.24|1620.4|1612.8|635
1747876500000|2025-05-22 01:15:00|1622.61|1615.01|1621.56|1613.96|1625.8|1618.2|1621.51|1613.91|656
1747876800000|2025-05-22 01:20:00|1621.52|1613.92|1621.62|1614.02|1625.5|1617.9|1619.79|1612.19|670
1747877100000|2025-05-22 01:25:00|1621.57|1613.97|1624.04|1616.44|1624.04|1616.44|1619.33|1611.73|617
1747877400000|2025-05-22 01:30:00|1624.05|1616.45|1623.29|1615.69|1629.44|1621.84|1621.88|1614.28|690
1747877700000|2025-05-22 01:35:00|1623.3|1615.7|1616.64|1609.04|1625.81|1618.21|1616.32|1608.72|724
1747878000000|2025-05-22 01:40:00|1616.57|1608.97|1614.8|1607.2|1617.78|1610.18|1613.61|1606.01|727
1747878300000|2025-05-22 01:45:00|1614.93|1607.33|1610.69|1603.09|1617.93|1610.33|1608.55|1600.95|578
1747878600000|2025-05-22 01:50:00|1610.7|1603.1|1611.11|1603.51|1613.84|1606.24|1610.7|1603.1|595
1747878900000|2025-05-22 01:55:00|1611.1|1603.5|1613.62|1606.02|1614.06|1606.46|1610.35|1602.75|583
1747879200000|2025-05-22 02:00:00|1613.85|1606.25|1615.94|1608.34|1616.28|1608.68|1613.34|1605.74|483
1747879500000|2025-05-22 02:05:00|1616.03|1608.43|1620.42|1612.82|1621.37|1613.77|1614.75|1607.15|598
1747879800000|2025-05-22 02:10:00|1620.41|1612.81|1619.62|1612.02|1621.07|1613.47|1615.92|1608.32|565
1747880100000|2025-05-22 02:15:00|1619.95|1612.35|1619.21|1611.61|1620.48|1612.88|1615.36|1607.76|681
1747880400000|2025-05-22 02:20:00|1619.22|1611.62|1627.94|1620.34|1627.94|1620.34|1618.49|1610.89|574
1747880700000|2025-05-22 02:25:00|1627.93|1620.33|1625.56|1617.96|1628.63|1621.03|1624.86|1617.26|655
1747881000000|2025-05-22 02:30:00|1625.42|1617.82|1628.98|1621.38|1630.5|1622.9|1625.42|1617.82|579
1747881300000|2025-05-22 02:35:00|1628.97|1621.37|1631.23|1623.63|1632.75|1625.15|1626.5|1618.9|521
1747881600000|2025-05-22 02:40:00|1631.21|1623.61|1628.23|1620.63|1633.01|1625.41|1624.08|1616.48|589
1747881900000|2025-05-22 02:45:00|1628.34|1620.74|1630.51|1622.91|1632.67|1625.07|1628.34|1620.74|558
1747882200000|2025-05-22 02:50:00|1630.57|1622.97|1632.34|1624.74|1632.59|1624.99|1628.43|1620.83|527
1747882500000|2025-05-22 02:55:00|1632.21|1624.61|1632.57|1624.97|1635.66|1628.06|1631.57|1623.97|509
1747882800000|2025-05-22 03:00:00|1632.69|1625.09|1629.73|1622.13|1633.19|1625.59|1626.5|1618.9|609
1747883100000|2025-05-22 03:05:00|1629.67|1622.07|1631.17|1623.57|1632.12|1624.52|1629.6|1622|602
1747883400000|2025-05-22 03:10:00|1631.16|1623.56|1629.12|1621.52|1631.5|1623.9|1628.47|1620.87|555
1747883700000|2025-05-22 03:15:00|1629.13|1621.53|1626.56|1618.96|1631.59|1623.99|1626.37|1618.77|579
1747884000000|2025-05-22 03:20:00|1626.57|1618.97|1629.92|1622.32|1630.94|1623.34|1625.83|1618.23|607
1747884300000|2025-05-22 03:25:00|1629.82|1622.22|1636.28|1628.68|1636.28|1628.68|1629.73|1622.13|391
1747884600000|2025-05-22 03:30:00|1636.19|1628.59|1640.31|1632.71|1640.31|1632.71|1634.35|1626.75|320
1747884900000|2025-05-22 03:35:00|1640.45|1632.85|1639.65|1632.05|1641.3|1633.7|1638.66|1631.06|383
1747885200000|2025-05-22 03:40:00|1639.63|1632.03|1646.44|1638.84|1646.99|1639.39|1638.15|1630.55|479
1747885500000|2025-05-22 03:45:00|1646.45|1638.85|1651.99|1644.39|1651.99|1644.39|1646.45|1638.85|355
1747885800000|2025-05-22 03:50:00|1652.2|1644.6|1646.73|1639.13|1655.45|1647.85|1646.26|1638.66|548
1747886100000|2025-05-22 03:55:00|1646.82|1639.22|1645.36|1637.76|1649.93|1642.33|1645.26|1637.66|542
1747886400000|2025-05-22 04:00:00|1645.5|1637.9|1643.45|1635.85|1648.61|1641.01|1642.83|1635.23|593
1747886700000|2025-05-22 04:05:00|1643.39|1635.79|1643.46|1635.86|1644.45|1636.85|1640.39|1632.79|445
1747887000000|2025-05-22 04:10:00|1643.08|1635.48|1641.61|1634.01|1645.22|1637.62|1640.22|1632.62|527
1747887300000|2025-05-22 04:15:00|1641.38|1633.78|1643.87|1636.27|1643.87|1636.27|1637.97|1630.37|594
1747887600000|2025-05-22 04:20:00|1643.95|1636.35|1639.91|1632.31|1645.76|1638.16|1639.88|1632.28|526
1747887900000|2025-05-22 04:25:00|1640.22|1632.62|1641.44|1633.84|1641.68|1634.08|1638.95|1631.35|407
1747888200000|2025-05-22 04:30:00|1641.38|1633.78|1639.73|1632.13|1643.14|1635.54|1637.37|1629.77|506
1747888500000|2025-05-22 04:35:00|1641.07|1633.47|1641.39|1633.79|1642.78|1635.18|1640.56|1632.96|470
1747888800000|2025-05-22 04:40:00|1641.36|1633.76|1646.55|1638.95|1646.55|1638.95|1641.26|1633.66|408
1747889100000|2025-05-22 04:45:00|1646.22|1638.62|1647.62|1640.02|1649.49|1641.89|1646.21|1638.61|363
1747889400000|2025-05-22 04:50:00|1647.7|1640.1|1643.45|1635.85|1647.73|1640.13|1642.21|1634.61|473
1747889700000|2025-05-22 04:55:00|1643.47|1635.87|1644.55|1636.95|1644.57|1636.97|1641.47|1633.87|380
1747890000000|2025-05-22 05:00:00|1644.38|1636.78|1648.93|1641.33|1649.14|1641.54|1642.84|1635.24|374
1747890300000|2025-05-22 05:05:00|1648.9|1641.3|1647.54|1639.94|1652.78|1645.18|1646.78|1639.18|566
1747890600000|2025-05-22 05:10:00|1647.52|1639.92|1643.72|1636.12|1647.52|1639.92|1642.57|1634.97|488
1747890900000|2025-05-22 05:15:00|1643.73|1636.13|1648.63|1641.03|1649.35|1641.75|1643.37|1635.77|652
1747891200000|2025-05-22 05:20:00|1648.62|1641.02|1647.26|1639.66|1649.01|1641.41|1644.47|1636.87|566
1747891500000|2025-05-22 05:25:00|1647.19|1639.59|1649.55|1641.95|1650.32|1642.72|1644.41|1636.81|444
1747891800000|2025-05-22 05:30:00|1649.54|1641.94|1645.46|1637.86|1649.56|1641.96|1644.07|1636.47|548
1747892100000|2025-05-22 05:35:00|1645.48|1637.88|1644.55|1636.95|1646.81|1639.21|1643.8|1636.2|439
1747892400000|2025-05-22 05:40:00|1644.58|1636.98|1643.67|1636.07|1645.13|1637.53|1641.57|1633.97|598
1747892700000|2025-05-22 05:45:00|1643.68|1636.08|1640.11|1632.51|1643.7|1636.1|1638.78|1631.18|564
1747893000000|2025-05-22 05:50:00|1640.31|1632.71|1640.57|1632.97|1642.21|1634.61|1640.02|1632.42|607
1747893300000|2025-05-22 05:55:00|1640.56|1632.96|1630.77|1623.17|1640.56|1632.96|1630.44|1622.84|562
1747893600000|2025-05-22 06:00:00|1630.81|1623.21|1637.24|1629.64|1637.51|1629.91|1629.08|1621.48|481
1747893900000|2025-05-22 06:05:00|1637.21|1629.61|1635.05|1627.45|1637.71|1630.11|1634.77|1627.17|564
1747894200000|2025-05-22 06:10:00|1635.06|1627.46|1633.4|1625.8|1635.27|1627.67|1632.4|1624.8|560
1747894500000|2025-05-22 06:15:00|1633.37|1625.77|1629.55|1621.95|1633.55|1625.95|1627.87|1620.27|524
1747894800000|2025-05-22 06:20:00|1629.43|1621.83|1631.37|1623.77|1631.37|1623.77|1626.45|1618.85|298
1747895100000|2025-05-22 06:25:00|1631.35|1623.75|1629.51|1621.91|1632.17|1624.57|1626.64|1619.04|600
1747895400000|2025-05-22 06:30:00|1629.49|1621.89|1628.67|1621.07|1631.77|1624.17|1625.77|1618.17|730
1747895700000|2025-05-22 06:35:00|1628.69|1621.09|1629.23|1621.63|1629.67|1622.07|1625.93|1618.33|621
1747896000000|2025-05-22 06:40:00|1629.24|1621.64|1632.95|1625.35|1633.01|1625.41|1627.71|1620.11|435
1747896300000|2025-05-22 06:45:00|1632.96|1625.36|1632.09|1624.49|1635.38|1627.78|1632.09|1624.49|354
1747896600000|2025-05-22 06:50:00|1632.24|1624.64|1631.41|1623.81|1633.36|1625.76|1630.53|1622.93|360
1747896900000|2025-05-22 06:55:00|1631.38|1623.78|1628.89|1621.29|1631.39|1623.79|1627.58|1619.98|364
1747897200000|2025-05-22 07:00:00|1629.62|1622.02|1633.04|1625.44|1633.04|1625.44|1627.42|1619.82|509
1747897500000|2025-05-22 07:05:00|1633.1|1625.5|1635.1|1627.5|1635.28|1627.68|1631.96|1624.36|556
1747897800000|2025-05-22 07:10:00|1635.22|1627.62|1638.73|1631.13|1638.78|1631.18|1632.89|1625.29|497
1747898100000|2025-05-22 07:15:00|1638.74|1631.14|1636.02|1628.42|1642.49|1634.89|1635.2|1627.6|522
1747898400000|2025-05-22 07:20:00|1636.04|1628.44|1634.91|1627.31|1637.46|1629.86|1633.25|1625.65|569
1747898700000|2025-05-22 07:25:00|1634.9|1627.3|1632.16|1624.56|1636.45|1628.85|1631.04|1623.44|593
1747899000000|2025-05-22 07:30:00|1632.07|1624.47|1633.87|1626.27|1633.87|1626.27|1631.25|1623.65|498
1747899300000|2025-05-22 07:35:00|1633.82|1626.22|1639.75|1632.15|1640.91|1633.31|1633.63|1626.03|324
1747899600000|2025-05-22 07:40:00|1639.74|1632.14|1642.07|1634.47|1643.9|1636.3|1639.23|1631.63|469
1747899900000|2025-05-22 07:45:00|1642.13|1634.53|1645.49|1637.89|1645.49|1637.89|1641.97|1634.37|481
1747900200000|2025-05-22 07:50:00|1645.4|1637.8|1643.36|1635.76|1645.49|1637.89|1642.68|1635.08|355
1747900500000|2025-05-22 07:55:00|1643.17|1635.57|1645.16|1637.56|1645.49|1637.89|1643.11|1635.51|104
1747900800000|2025-05-22 08:00:00|1645.33|1637.73|1645.66|1638.06|1646.34|1638.74|1643.23|1635.63|416
1747901100000|2025-05-22 08:05:00|1645.65|1638.05|1651.12|1643.52|1651.48|1643.88|1645.48|1637.88|294
1747901400000|2025-05-22 08:10:00|1650.93|1643.33|1653.24|1645.64|1653.24|1645.64|1649.33|1641.73|321
1747901700000|2025-05-22 08:15:00|1653.49|1645.89|1666.01|1658.41|1666.01|1658.41|1653.49|1645.89|303
1747902000000|2025-05-22 08:20:00|1665.55|1657.95|1660.9|1653.3|1669.97|1662.37|1660.23|1652.63|388
1747902300000|2025-05-22 08:25:00|1660.87|1653.27|1661.41|1653.81|1666.05|1658.45|1658.82|1651.22|568
1747902600000|2025-05-22 08:30:00|1661.37|1653.77|1658.5|1650.9|1665.14|1657.54|1658.42|1650.82|761
1747902900000|2025-05-22 08:35:00|1658.43|1650.83|1658.34|1650.74|1661.46|1653.86|1655.74|1648.14|599
1747903200000|2025-05-22 08:40:00|1658.26|1650.66|1658.71|1651.11|1659.96|1652.36|1655.74|1648.14|440
1747903500000|2025-05-22 08:45:00|1658.65|1651.05|1656.44|1648.84|1662.03|1654.43|1656.41|1648.81|528
1747903800000|2025-05-22 08:50:00|1656.3|1648.7|1656.57|1648.97|1658.25|1650.65|1653.48|1645.88|687
1747904100000|2025-05-22 08:55:00|1656.6|1649|1658.95|1651.35|1659.01|1651.41|1654.43|1646.83|598
1747904400000|2025-05-22 09:00:00|1658.89|1651.29|1665.62|1658.02|1665.62|1658.02|1658.08|1650.48|636
1747904700000|2025-05-22 09:05:00|1665.59|1657.99|1670.89|1663.29|1670.96|1663.36|1663.53|1655.93|568
1747905000000|2025-05-22 09:10:00|1670.8|1663.2|1669.94|1662.34|1670.96|1663.36|1667.74|1660.14|405
1747905300000|2025-05-22 09:15:00|1670.16|1662.56|1673.32|1665.72|1673.65|1666.05|1669.82|1662.22|469
1747905600000|2025-05-22 09:20:00|1673.33|1665.73|1673.56|1665.96|1674.22|1666.62|1671.19|1663.59|360
1747905900000|2025-05-22 09:25:00|1673.31|1665.71|1677.47|1669.87|1677.47|1669.87|1671.16|1663.56|215
1747906200000|2025-05-22 09:30:00|1678.81|1671.21|1675.02|1667.42|1678.9|1671.3|1675.02|1667.42|321
1747906500000|2025-05-22 09:35:00|1674.09|1666.49|1669.5|1661.9|1674.7|1667.1|1668.19|1660.59|492
1747906800000|2025-05-22 09:40:00|1669.48|1661.88|1668.29|1660.69|1672.1|1664.5|1665.6|1658|508
1747907100000|2025-05-22 09:45:00|1668.24|1660.64|1664.93|1657.33|1670|1662.4|1664.93|1657.33|564
1747907400000|2025-05-22 09:50:00|1664.97|1657.37|1666.88|1659.28|1667.9|1660.3|1664.49|1656.89|442
1747907700000|2025-05-22 09:55:00|1666.96|1659.36|1664.07|1656.47|1666.96|1659.36|1663.37|1655.77|359
1747908000000|2025-05-22 10:00:00|1664.04|1656.44|1661.84|1654.24|1666.79|1659.19|1661.17|1653.57|580
1747908300000|2025-05-22 10:05:00|1661.86|1654.26|1660.94|1653.34|1664.26|1656.66|1658.03|1650.43|453
1747908600000|2025-05-22 10:10:00|1660.93|1653.33|1665.42|1657.82|1665.48|1657.88|1660.6|1653|388
1747908900000|2025-05-22 10:15:00|1665.44|1657.84|1667.39|1659.79|1668.24|1660.64|1662.79|1655.19|457
1747909200000|2025-05-22 10:20:00|1667.26|1659.66|1669.88|1662.28|1669.88|1662.28|1666.31|1658.71|472
1747909500000|2025-05-22 10:25:00|1669.84|1662.24|1668.18|1660.58|1669.88|1662.28|1667.44|1659.84|282
1747909800000|2025-05-22 10:30:00|1668.28|1660.68|1668.59|1660.99|1669.88|1662.28|1666.01|1658.41|587
1747910100000|2025-05-22 10:35:00|1668.68|1661.08|1663.58|1655.98|1668.83|1661.23|1663.01|1655.41|579
1747910400000|2025-05-22 10:40:00|1663.6|1656|1661.74|1654.14|1663.85|1656.25|1660.65|1653.05|579
1747910700000|2025-05-22 10:45:00|1661.52|1653.92|1657.77|1650.17|1662.29|1654.69|1657.77|1650.17|579
1747911000000|2025-05-22 10:50:00|1657.76|1650.16|1659.44|1651.84|1660.17|1652.57|1657.39|1649.79|382
1747911300000|2025-05-22 10:55:00|1659.43|1651.83|1658.62|1651.02|1659.66|1652.06|1657.24|1649.64|376
1747911600000|2025-05-22 11:00:00|1658.61|1651.01|1657.24|1649.64|1661.69|1654.09|1657.24|1649.64|542
1747911900000|2025-05-22 11:05:00|1657.3|1649.7|1653.16|1645.56|1658.34|1650.74|1652.64|1645.04|337
1747912200000|2025-05-22 11:10:00|1653.1|1645.5|1655.57|1647.97|1657.54|1649.94|1651|1643.4|540
1747912500000|2025-05-22 11:15:00|1655.56|1647.96|1657.53|1649.93|1657.53|1649.93|1650.34|1642.74|577
1747912800000|2025-05-22 11:20:00|1657.55|1649.95|1653.14|1645.54|1657.73|1650.13|1651.14|1643.54|535
1747913100000|2025-05-22 11:25:00|1653.16|1645.56|1648.69|1641.09|1653.53|1645.93|1648.01|1640.41|421
1747913400000|2025-05-22 11:30:00|1648.74|1641.14|1654.39|1646.79|1654.99|1647.39|1648.35|1640.75|561
1747913700000|2025-05-22 11:35:00|1654.36|1646.76|1654.17|1646.57|1656.09|1648.49|1652.04|1644.44|474
1747914000000|2025-05-22 11:40:00|1654.19|1646.59|1657.55|1649.95|1657.55|1649.95|1652.73|1645.13|570
1747914300000|2025-05-22 11:45:00|1657.53|1649.93|1659.38|1651.78|1659.89|1652.29|1656.49|1648.89|610
1747914600000|2025-05-22 11:50:00|1659.39|1651.79|1666.14|1658.54|1666.36|1658.76|1658.05|1650.45|555
1747914900000|2025-05-22 11:55:00|1666.13|1658.53|1665.13|1657.53|1668.8|1661.2|1661.67|1654.07|624
1747915200000|2025-05-22 12:00:00|1664.96|1657.36|1663.64|1656.04|1668.51|1660.91|1663.08|1655.48|451
1747915500000|2025-05-22 12:05:00|1663.61|1656.01|1664.65|1657.05|1667.07|1659.47|1663.6|1656|604
1747915800000|2025-05-22 12:10:00|1664.57|1656.97|1651.57|1643.97|1664.6|1657|1651.39|1643.79|511
1747916100000|2025-05-22 12:15:00|1651.55|1643.95|1656.16|1648.56|1656.2|1648.6|1649.57|1641.97|573
1747916400000|2025-05-22 12:20:00|1656.07|1648.47|1657.93|1650.33|1659.26|1651.66|1655.19|1647.59|617
1747916700000|2025-05-22 12:25:00|1657.74|1650.14|1655.8|1648.2|1659.66|1652.06|1654.88|1647.28|647
1747917000000|2025-05-22 12:30:00|1655.77|1648.17|1658.14|1650.54|1658.14|1650.54|1651.22|1643.62|670
1747917300000|2025-05-22 12:35:00|1658.2|1650.6|1661.37|1653.77|1661.87|1654.27|1658.2|1650.6|595
1747917600000|2025-05-22 12:40:00|1661.21|1653.61|1656.95|1649.35|1661.29|1653.69|1656.08|1648.48|655
1747917900000|2025-05-22 12:45:00|1656.93|1649.33|1657.12|1649.52|1659.03|1651.43|1653.47|1645.87|736
1747918200000|2025-05-22 12:50:00|1657.1|1649.5|1658.39|1650.79|1659.76|1652.16|1656.34|1648.74|513
1747918500000|2025-05-22 12:55:00|1657.74|1650.14|1655.87|1648.27|1658.79|1651.19|1653.99|1646.39|550
1747918800000|2025-05-22 13:00:00|1655.85|1648.25|1649.14|1641.54|1656.45|1648.85|1649.14|1641.54|699
1747919100000|2025-05-22 13:05:00|1648.41|1640.81|1649.9|1642.3|1651.36|1643.76|1644.88|1637.28|572
1747919400000|2025-05-22 13:10:00|1649.89|1642.29|1649.2|1641.6|1653.27|1645.67|1648.6|1641|541
1747919700000|2025-05-22 13:15:00|1649.21|1641.61|1649.06|1641.46|1652.61|1645.01|1648.83|1641.23|613
1747920000000|2025-05-22 13:20:00|1649.02|1641.42|1656.22|1648.62|1659.38|1651.78|1648.3|1640.7|436
1747920300000|2025-05-22 13:25:00|1656.21|1648.61|1657.17|1649.57|1658.08|1650.48|1654.77|1647.17|546
1747920600000|2025-05-22 13:30:00|1657.18|1649.58|1648.48|1640.88|1660.79|1653.19|1647.28|1639.68|707
1747920900000|2025-05-22 13:35:00|1648.5|1640.9|1653.68|1646.08|1653.68|1646.08|1642.87|1635.27|791
1747921200000|2025-05-22 13:40:00|1653.28|1645.68|1654.21|1646.61|1657.37|1649.77|1652.38|1644.78|639
1747921500000|2025-05-22 13:45:00|1654.04|1646.44|1656.57|1648.97|1656.57|1648.97|1648.76|1641.16|753
1747921800000|2025-05-22 13:50:00|1656.46|1648.86|1659.46|1651.86|1660.17|1652.57|1653.35|1645.75|661
1747922100000|2025-05-22 13:55:00|1659.52|1651.92|1654.96|1647.36|1659.97|1652.37|1654.96|1647.36|581
1747922400000|2025-05-22 14:00:00|1655|1647.4|1665.45|1657.85|1666.61|1659.01|1654.96|1647.36|645
1747922700000|2025-05-22 14:05:00|1665.25|1657.65|1666.28|1658.68|1669.99|1662.39|1663.35|1655.75|635
1747923000000|2025-05-22 14:10:00|1666.34|1658.74|1665.76|1658.16|1667.31|1659.71|1662.91|1655.31|654
1747923300000|2025-05-22 14:15:00|1665.84|1658.24|1672.12|1664.52|1672.49|1664.89|1665.19|1657.59|573
1747923600000|2025-05-22 14:20:00|1672.14|1664.54|1670.83|1663.23|1674.64|1667.04|1668.49|1660.89|624
1747923900000|2025-05-22 14:25:00|1670.7|1663.1|1682.44|1674.84|1682.44|1674.84|1670.47|1662.87|525
1747924200000|2025-05-22 14:30:00|1682.48|1674.88|1683.69|1676.09|1688.73|1681.13|1680.68|1673.08|660
1747924500000|2025-05-22 14:35:00|1683.62|1676.02|1676.97|1669.37|1684.73|1677.13|1674.23|1666.63|443
1747924800000|2025-05-22 14:40:00|1676.63|1669.03|1678.72|1671.12|1681.8|1674.2|1675.16|1667.56|476
1747925100000|2025-05-22 14:45:00|1678.71|1671.11|1683.6|1676|1683.6|1676|1678.56|1670.96|597
1747925400000|2025-05-22 14:50:00|1683.82|1676.22|1684.42|1676.82|1687.46|1679.86|1680.74|1673.14|510
1747925700000|2025-05-22 14:55:00|1684.11|1676.51|1687.67|1680.07|1687.67|1680.07|1676.48|1668.88|557
1747926000000|2025-05-22 15:00:00|1688.2|1680.6|1683.92|1676.32|1692.24|1684.64|1682.93|1675.33|488
1747926300000|2025-05-22 15:05:00|1683.93|1676.33|1686.81|1679.21|1689.49|1681.89|1682.54|1674.94|471
1747926600000|2025-05-22 15:10:00|1686.91|1679.31|1688.81|1681.21|1691.09|1683.49|1686.91|1679.31|405
1747926900000|2025-05-22 15:15:00|1688.88|1681.28|1685.71|1678.11|1690.74|1683.14|1685.67|1678.07|491
1747927200000|2025-05-22 15:20:00|1686.1|1678.5|1687.06|1679.46|1689.92|1682.32|1684.53|1676.93|447
1747927500000|2025-05-22 15:25:00|1687.09|1679.49|1685.13|1677.53|1688.21|1680.61|1683.85|1676.25|454
1747927800000|2025-05-22 15:30:00|1685.01|1677.41|1688.59|1680.99|1689.3|1681.7|1684.37|1676.77|621
1747928100000|2025-05-22 15:35:00|1688.6|1681|1689.41|1681.81|1690.76|1683.16|1685.7|1678.1|427
1747928400000|2025-05-22 15:40:00|1689.4|1681.8|1689.91|1682.31|1689.91|1682.31|1685.99|1678.39|407
1747928700000|2025-05-22 15:45:00|1690.06|1682.46|1684.77|1677.17|1690.51|1682.91|1682.08|1674.48|507
1747929000000|2025-05-22 15:50:00|1684.55|1676.95|1686.32|1678.72|1688.7|1681.1|1683.22|1675.62|612
1747929300000|2025-05-22 15:55:00|1686.29|1678.69|1684.45|1676.85|1686.51|1678.91|1681.75|1674.15|589
1747929600000|2025-05-22 16:00:00|1684.6|1677|1688.47|1680.87|1688.97|1681.37|1684.43|1676.83|458
1747929900000|2025-05-22 16:05:00|1688.35|1680.75|1687.32|1679.72|1690.3|1682.7|1686.55|1678.95|621
1747930200000|2025-05-22 16:10:00|1687.13|1679.53|1692.22|1684.62|1692.65|1685.05|1686.68|1679.08|276
1747930500000|2025-05-22 16:15:00|1692.52|1684.92|1686.02|1678.42|1693.2|1685.6|1684.54|1676.94|256
1747930800000|2025-05-22 16:20:00|1685.99|1678.39|1686.7|1679.1|1687.5|1679.9|1683.28|1675.68|342
1747931100000|2025-05-22 16:25:00|1686.67|1679.07|1682.3|1674.7|1687.46|1679.86|1682.26|1674.66|499
1747931400000|2025-05-22 16:30:00|1682.29|1674.69|1675.95|1668.35|1683.04|1675.44|1674.66|1667.06|558
1747931700000|2025-05-22 16:35:00|1675.94|1668.34|1682.56|1674.96|1683.28|1675.68|1675.94|1668.34|551
1747932000000|2025-05-22 16:40:00|1682.55|1674.95|1684.16|1676.56|1685.24|1677.64|1681.87|1674.27|549
1747932300000|2025-05-22 16:45:00|1684.15|1676.55|1681.68|1674.08|1684.15|1676.55|1681.64|1674.04|352
1747932600000|2025-05-22 16:50:00|1681.69|1674.09|1676.79|1669.19|1682.07|1674.47|1676.79|1669.19|504
1747932900000|2025-05-22 16:55:00|1676.88|1669.28|1676.84|1669.24|1677.63|1670.03|1673.8|1666.2|598
1747933200000|2025-05-22 17:00:00|1676.85|1669.25|1676.99|1669.39|1677.63|1670.03|1674.2|1666.6|614
1747933500000|2025-05-22 17:05:00|1677|1669.4|1677.75|1670.15|1679.74|1672.14|1676.86|1669.26|385
1747933800000|2025-05-22 17:10:00|1677.03|1669.43|1676.74|1669.14|1679.05|1671.45|1675.32|1667.72|535
1747934100000|2025-05-22 17:15:00|1676.64|1669.04|1683.55|1675.95|1683.55|1675.95|1676.6|1669|206
1747934400000|2025-05-22 17:20:00|1683.67|1676.07|1688.3|1680.7|1688.3|1680.7|1683.67|1676.07|392
1747934700000|2025-05-22 17:25:00|1688.11|1680.51|1683.67|1676.07|1688.21|1680.61|1683.55|1675.95|484
1747935000000|2025-05-22 17:30:00|1683.68|1676.08|1685.49|1677.89|1686.25|1678.65|1681.34|1673.74|550
1747935300000|2025-05-22 17:35:00|1684.84|1677.24|1684.1|1676.5|1685.96|1678.36|1683.34|1675.74|392
1747935600000|2025-05-22 17:40:00|1684.09|1676.49|1680.91|1673.31|1684.78|1677.18|1680.67|1673.07|404
1747935900000|2025-05-22 17:45:00|1680.89|1673.29|1677.52|1669.92|1680.9|1673.3|1676.31|1668.71|409
1747936200000|2025-05-22 17:50:00|1676.8|1669.2|1675.66|1668.06|1677.7|1670.1|1675.3|1667.7|504
1747936500000|2025-05-22 17:55:00|1675.57|1667.97|1677.74|1670.14|1679.17|1671.57|1674.86|1667.26|412
1747936800000|2025-05-22 18:00:00|1677.72|1670.12|1676.15|1668.55|1678.82|1671.22|1674.83|1667.23|507
1747937100000|2025-05-22 18:05:00|1676.14|1668.54|1675.51|1667.91|1676.64|1669.04|1674.23|1666.63|337
1747937400000|2025-05-22 18:10:00|1675.5|1667.9|1676.91|1669.31|1679.02|1671.42|1674.23|1666.63|267
1747937700000|2025-05-22 18:15:00|1677.07|1669.47|1682.82|1675.22|1682.82|1675.22|1677.07|1669.47|374
1747938000000|2025-05-22 18:20:00|1681.88|1674.28|1681.71|1674.11|1682.25|1674.65|1679.45|1671.85|218
1747938300000|2025-05-22 18:25:00|1681.69|1674.09|1682.82|1675.22|1682.82|1675.22|1680.72|1673.12|297
1747938600000|2025-05-22 18:30:00|1682.75|1675.15|1681.92|1674.32|1684.15|1676.55|1679.79|1672.19|311
1747938900000|2025-05-22 18:35:00|1681.99|1674.39|1683.15|1675.55|1683.38|1675.78|1680.98|1673.38|507
1747939200000|2025-05-22 18:40:00|1683.11|1675.51|1680.58|1672.98|1683.68|1676.08|1679.24|1671.64|549
1747939500000|2025-05-22 18:45:00|1680.82|1673.22|1683.73|1676.13|1683.73|1676.13|1680.51|1672.91|308
1747939800000|2025-05-22 18:50:00|1683.72|1676.12|1685.75|1678.15|1687.36|1679.76|1683.72|1676.12|377
1747940100000|2025-05-22 18:55:00|1685.79|1678.19|1683.36|1675.76|1687.68|1680.08|1683.36|1675.76|450
1747940400000|2025-05-22 19:00:00|1683.35|1675.75|1678.36|1670.76|1684.67|1677.07|1678.27|1670.67|562
1747940700000|2025-05-22 19:05:00|1677.96|1670.36|1680.76|1673.16|1681.13|1673.53|1676.91|1669.31|572
1747941000000|2025-05-22 19:10:00|1680.56|1672.96|1680.92|1673.32|1682.17|1674.57|1677.04|1669.44|512
1747941300000|2025-05-22 19:15:00|1680.87|1673.27|1675.62|1668.02|1680.89|1673.29|1675.51|1667.91|380
1747941600000|2025-05-22 19:20:00|1675.63|1668.03|1676.42|1668.82|1678.63|1671.03|1675.6|1668|460
1747941900000|2025-05-22 19:25:00|1676.43|1668.83|1678.97|1671.37|1678.97|1671.37|1676.41|1668.81|417
1747942200000|2025-05-22 19:30:00|1678.32|1670.72|1673.75|1666.15|1678.32|1670.72|1673.14|1665.54|271
1747942500000|2025-05-22 19:35:00|1673.74|1666.14|1673.06|1665.46|1673.74|1666.14|1670.85|1663.25|589
1747942800000|2025-05-22 19:40:00|1673.03|1665.43|1671.74|1664.14|1673.63|1666.03|1671.71|1664.11|321
1747943100000|2025-05-22 19:45:00|1671.77|1664.17|1668.84|1661.24|1671.79|1664.19|1666.22|1658.62|437
1747943400000|2025-05-22 19:50:00|1668.95|1661.35|1670.72|1663.12|1672.51|1664.91|1668.92|1661.32|375
1747943700000|2025-05-22 19:55:00|1670.74|1663.14|1669.4|1661.8|1671.05|1663.45|1666.64|1659.04|485
1747944000000|2025-05-22 20:00:00|1669.43|1661.83|1674.98|1667.38|1676.37|1668.77|1667.98|1660.38|488
1747944300000|2025-05-22 20:05:00|1674.99|1667.39|1678.47|1670.87|1678.47|1670.87|1673.57|1665.97|359
1747944600000|2025-05-22 20:10:00|1678.45|1670.85|1678.47|1670.87|1679.12|1671.52|1677.1|1669.5|445
1747944900000|2025-05-22 20:15:00|1678.48|1670.88|1674.85|1667.25|1678.79|1671.19|1674.59|1666.99|492
1747945200000|2025-05-22 20:20:00|1674.96|1667.36|1670.76|1663.16|1676.56|1668.96|1669.64|1662.04|555
1747945500000|2025-05-22 20:25:00|1670.84|1663.24|1669.41|1661.81|1671.06|1663.46|1667.74|1660.14|497
1747945800000|2025-05-22 20:30:00|1669.46|1661.86|1668.15|1660.55|1673|1665.4|1667.89|1660.29|472
1747946100000|2025-05-22 20:35:00|1668.14|1660.54|1669.23|1661.63|1670.2|1662.6|1667.99|1660.39|196
1747946400000|2025-05-22 20:40:00|1669.46|1661.86|1672.98|1665.38|1674.03|1666.43|1668.72|1661.12|259
1747946700000|2025-05-22 20:45:00|1673.12|1665.52|1669.29|1661.69|1675.27|1667.67|1669.11|1661.51|149
1747947000000|2025-05-22 20:50:00|1669.3|1661.7|1671.49|1663.89|1672.41|1664.81|1669.13|1661.53|163
1747947300000|2025-05-22 20:55:00|1671.35|1663.75|1670.63|1663.03|1671.35|1663.75|1668.05|1660.45|176
1747947600000|2025-05-22 21:00:00|1670.54|1662.94|1668.29|1660.69|1670.54|1662.94|1667.99|1660.39|157
1747947900000|2025-05-22 21:05:00|1668.04|1660.44|1662.59|1654.99|1668.37|1660.77|1660.03|1652.43|176
1747948200000|2025-05-22 21:10:00|1661.81|1654.21|1662.89|1655.29|1662.9|1655.3|1659.23|1651.63|244
1747948500000|2025-05-22 21:15:00|1662.88|1655.28|1665|1657.4|1665.8|1658.2|1661.88|1654.28|243
1747948800000|2025-05-22 21:20:00|1664.99|1657.39|1661.6|1654|1664.99|1657.39|1661.42|1653.82|182
1747949100000|2025-05-22 21:25:00|1661.71|1654.11|1659.18|1651.58|1661.84|1654.24|1658.35|1650.75|173
1747949400000|2025-05-22 21:30:00|1659.17|1651.57|1660.89|1653.29|1660.89|1653.29|1657.89|1650.29|126
1747949700000|2025-05-22 21:35:00|1661.4|1653.8|1662.83|1655.23|1663.5|1655.9|1660.48|1652.88|232
1747950000000|2025-05-22 21:40:00|1662.81|1655.21|1662.85|1655.25|1662.85|1655.25|1660.84|1653.24|222
1747950300000|2025-05-22 21:45:00|1662.86|1655.26|1661.46|1653.86|1663.91|1656.31|1661.45|1653.85|82
1747950600000|2025-05-22 21:50:00|1661.34|1653.74|1660.32|1652.72|1661.47|1653.87|1659.66|1652.06|105
1747950900000|2025-05-22 21:55:00|1660.41|1652.81|1661.47|1653.87|1663.81|1656.21|1659.3|1651.7|153
1747951200000|2025-05-22 22:00:00|1661.56|1653.96|1668.23|1660.63|1670.62|1663.02|1661.19|1653.59|424
1747951500000|2025-05-22 22:05:00|1668.21|1660.61|1674.83|1667.23|1675.62|1668.02|1668.21|1660.61|324
1747951800000|2025-05-22 22:10:00|1674.8|1667.2|1674.09|1666.49|1677.85|1670.25|1673.4|1665.8|565
1747952100000|2025-05-22 22:15:00|1674.02|1666.42|1675.11|1667.51|1676.18|1668.58|1673.54|1665.94|457
1747952400000|2025-05-22 22:20:00|1675.1|1667.5|1671.67|1664.07|1675.69|1668.09|1671.46|1663.86|614
1747952700000|2025-05-22 22:25:00|1671.62|1664.02|1672.59|1664.99|1673.28|1665.68|1671.37|1663.77|393
1747953000000|2025-05-22 22:30:00|1672.43|1664.83|1675.08|1667.48|1676.02|1668.42|1671.86|1664.26|368
1747953300000|2025-05-22 22:35:00|1675.07|1667.47|1676.34|1668.74|1677.85|1670.25|1674.79|1667.19|575
1747953600000|2025-05-22 22:40:00|1676.36|1668.76|1675.56|1667.96|1676.96|1669.36|1675.44|1667.84|522
1747953900000|2025-05-22 22:45:00|1675.55|1667.95|1670.88|1663.28|1676.01|1668.41|1670.75|1663.15|532
1747954200000|2025-05-22 22:50:00|1670.85|1663.25|1668.17|1660.57|1671.29|1663.69|1666.68|1659.08|582
1747954500000|2025-05-22 22:55:00|1668.16|1660.56|1667.22|1659.62|1668.23|1660.63|1666.64|1659.04|599
1747954800000|2025-05-22 23:00:00|1667.21|1659.61|1669.98|1662.38|1671.59|1663.99|1667.21|1659.61|605
1747955100000|2025-05-22 23:05:00|1669.9|1662.3|1670.57|1662.97|1671.99|1664.39|1669.84|1662.24|456
1747955400000|2025-05-22 23:10:00|1670.66|1663.06|1675.77|1668.17|1675.77|1668.17|1670.03|1662.43|282
1747955700000|2025-05-22 23:15:00|1675.68|1668.08|1669.5|1661.9|1675.88|1668.28|1669.36|1661.76|707
1747956000000|2025-05-22 23:20:00|1669.51|1661.91|1666.08|1658.48|1669.51|1661.91|1664.11|1656.51|517
1747956300000|2025-05-22 23:25:00|1666.13|1658.53|1673.86|1666.26|1674.76|1667.16|1666.13|1658.53|508
1747956600000|2025-05-22 23:30:00|1673.84|1666.24|1678.15|1670.55|1678.8|1671.2|1673.84|1666.24|488
1747956900000|2025-05-22 23:35:00|1678.11|1670.51|1676.07|1668.47|1678.8|1671.2|1676.05|1668.45|417
1747957200000|2025-05-22 23:40:00|1676.15|1668.55|1677.64|1670.04|1677.86|1670.26|1675.21|1667.61|672
1747957500000|2025-05-22 23:45:00|1677.62|1670.02|1680.51|1672.91|1681.69|1674.09|1677.29|1669.69|360
1747957800000|2025-05-22 23:50:00|1680.56|1672.96|1678.1|1670.5|1681.95|1674.35|1677.37|1669.77|705
1747958100000|2025-05-22 23:55:00|1678.09|1670.49|1677.89|1670.29|1679.04|1671.44|1676.11|1668.51|634
1747958400000|2025-05-23 00:00:00|1677.94|1670.34|1672.53|1664.93|1679.08|1671.48|1671.51|1663.91|594
1747958700000|2025-05-23 00:05:00|1672.54|1664.94|1674.32|1666.72|1675.32|1667.72|1671.47|1663.87|661
1747959000000|2025-05-23 00:10:00|1674.3|1666.7|1681.63|1674.03|1682.42|1674.82|1673.54|1665.94|580
1747959300000|2025-05-23 00:15:00|1681.76|1674.16|1680.75|1673.15|1685.77|1678.17|1680.38|1672.78|788
1747959600000|2025-05-23 00:20:00|1680.7|1673.1|1678.85|1671.25|1685.06|1677.46|1675.75|1668.15|790
1747959900000|2025-05-23 00:25:00|1678.87|1671.27|1672.72|1665.12|1680.9|1673.3|1671.7|1664.1|769
1747960200000|2025-05-23 00:30:00|1672.93|1665.33|1668.2|1660.6|1673.62|1666.02|1666.52|1658.92|691
1747960500000|2025-05-23 00:35:00|1668.07|1660.47|1671.19|1663.59|1673.78|1666.18|1667.81|1660.21|768
1747960800000|2025-05-23 00:40:00|1670.92|1663.32|1669.41|1661.81|1674.98|1667.38|1668.76|1661.16|742
1747961100000|2025-05-23 00:45:00|1669.48|1661.88|1680.86|1673.26|1681.15|1673.55|1668.03|1660.43|779
1747961400000|2025-05-23 00:50:00|1680.82|1673.22|1672.78|1665.18|1681.15|1673.55|1672.59|1664.99|770
1747961700000|2025-05-23 00:55:00|1672.9|1665.3|1673.62|1666.02|1674.29|1666.69|1670.15|1662.55|776
1747962000000|2025-05-23 01:00:00|1673.58|1665.98|1666.32|1658.72|1676.91|1669.31|1665.94|1658.34|772
1747962300000|2025-05-23 01:05:00|1666.23|1658.63|1665.7|1658.1|1666.75|1659.15|1663.02|1655.42|694
1747962600000|2025-05-23 01:10:00|1665.57|1657.97|1667.65|1660.05|1669.84|1662.24|1664.74|1657.14|527
1747962900000|2025-05-23 01:15:00|1667.69|1660.09|1671.27|1663.67|1672.9|1665.3|1664.42|1656.82|605
1747963200000|2025-05-23 01:20:00|1671.31|1663.71|1676.19|1668.59|1676.82|1669.22|1670.53|1662.93|678
1747963500000|2025-05-23 01:25:00|1676.38|1668.78|1681.89|1674.29|1682.03|1674.43|1676.38|1668.78|554
1747963800000|2025-05-23 01:30:00|1681.98|1674.38|1684.85|1677.25|1687.6|1680|1680.41|1672.81|587
1747964100000|2025-05-23 01:35:00|1684.84|1677.24|1687.81|1680.21|1689.89|1682.29|1682.24|1674.64|672
1747964400000|2025-05-23 01:40:00|1687.84|1680.24|1680.41|1672.81|1687.84|1680.24|1679.53|1671.93|651
1747964700000|2025-05-23 01:45:00|1680.39|1672.79|1679.53|1671.93|1681.94|1674.34|1678.31|1670.71|604
1747965000000|2025-05-23 01:50:00|1679.34|1671.74|1680.85|1673.25|1684.18|1676.58|1678.99|1671.39|635
1747965300000|2025-05-23 01:55:00|1680.87|1673.27|1679.39|1671.79|1680.87|1673.27|1677.54|1669.94|784
1747965600000|2025-05-23 02:00:00|1679.43|1671.83|1685.46|1677.86|1686|1678.4|1678.25|1670.65|580
1747965900000|2025-05-23 02:05:00|1685.45|1677.85|1690.87|1683.27|1690.87|1683.27|1685.32|1677.72|339
1747966200000|2025-05-23 02:10:00|1691.13|1683.53|1699.97|1692.37|1700.09|1692.49|1691.13|1683.53|247
1747966500000|2025-05-23 02:15:00|1700.01|1692.41|1704.18|1696.58|1704.62|1697.02|1696.13|1688.53|494
1747966800000|2025-05-23 02:20:00|1704.29|1696.69|1705.19|1697.59|1712.23|1704.63|1701.81|1694.21|490
1747967100000|2025-05-23 02:25:00|1705.1|1697.5|1707.96|1700.36|1707.98|1700.38|1703.4|1695.8|542
1747967400000|2025-05-23 02:30:00|1707.95|1700.35|1708.44|1700.84|1709.47|1701.87|1704.48|1696.88|565
1747967700000|2025-05-23 02:35:00|1708.65|1701.05|1712.31|1704.71|1716.45|1708.85|1707.71|1700.11|477
1747968000000|2025-05-23 02:40:00|1712.26|1704.66|1705.61|1698.01|1712.88|1705.28|1702.76|1695.16|579
1747968300000|2025-05-23 02:45:00|1705.8|1698.2|1706.5|1698.9|1709.82|1702.22|1705.66|1698.06|477
1747968600000|2025-05-23 02:50:00|1706.51|1698.91|1703.96|1696.36|1706.8|1699.2|1703.24|1695.64|440
1747968900000|2025-05-23 02:55:00|1703.95|1696.35|1701.76|1694.16|1704.97|1697.37|1697.32|1689.72|559
1747969200000|2025-05-23 03:00:00|1701.75|1694.15|1707.54|1699.94|1708.22|1700.62|1701.64|1694.04|456
1747969500000|2025-05-23 03:05:00|1707.69|1700.09|1709.28|1701.68|1710.14|1702.54|1707.33|1699.73|518
1747969800000|2025-05-23 03:10:00|1709.34|1701.74|1707.36|1699.76|1710.14|1702.54|1704.94|1697.34|481
1747970100000|2025-05-23 03:15:00|1707.41|1699.81|1705.2|1697.6|1707.6|1700|1702.28|1694.68|516
1747970400000|2025-05-23 03:20:00|1705.72|1698.12|1709.6|1702|1711.35|1703.75|1702.89|1695.29|440
1747970700000|2025-05-23 03:25:00|1709.39|1701.79|1707.64|1700.04|1710.98|1703.38|1705.37|1697.77|673
1747971000000|2025-05-23 03:30:00|1707.68|1700.08|1707.14|1699.54|1711.35|1703.75|1706.05|1698.45|618
1747971300000|2025-05-23 03:35:00|1706.74|1699.14|1707.43|1699.83|1709.28|1701.68|1703.91|1696.31|645
1747971600000|2025-05-23 03:40:00|1707.54|1699.94|1714.46|1706.86|1714.49|1706.89|1707.4|1699.8|318
1747971900000|2025-05-23 03:45:00|1714.37|1706.77|1717.21|1709.61|1717.72|1710.12|1711.54|1703.94|423
1747972200000|2025-05-23 03:50:00|1717.2|1709.6|1718.31|1710.71|1718.31|1710.71|1714.79|1707.19|641
1747972500000|2025-05-23 03:55:00|1718.24|1710.64|1716.22|1708.62|1718.27|1710.67|1715.92|1708.32|593
1747972800000|2025-05-23 04:00:00|1716.3|1708.7|1712.22|1704.62|1718.2|1710.6|1711.45|1703.85|688
1747973100000|2025-05-23 04:05:00|1712.21|1704.61|1705.28|1697.68|1712.76|1705.16|1704.81|1697.21|695
1747973400000|2025-05-23 04:10:00|1705.17|1697.57|1702.06|1694.46|1706.14|1698.54|1701.2|1693.6|439
1747973700000|2025-05-23 04:15:00|1702.02|1694.42|1696.6|1689|1702.9|1695.3|1695.45|1687.85|644
1747974000000|2025-05-23 04:20:00|1696.43|1688.83|1691.62|1684.02|1697.38|1689.78|1691.62|1684.02|447
1747974300000|2025-05-23 04:25:00|1691.27|1683.67|1691.6|1684|1692.95|1685.35|1688.71|1681.11|694
1747974600000|2025-05-23 04:30:00|1691.76|1684.16|1686.1|1678.5|1692.67|1685.07|1680.39|1672.79|597
1747974900000|2025-05-23 04:35:00|1686.12|1678.52|1683.86|1676.26|1686.82|1679.22|1680.56|1672.96|824
1747975200000|2025-05-23 04:40:00|1683.8|1676.2|1680.72|1673.12|1684.88|1677.28|1673.74|1666.14|461
1747975500000|2025-05-23 04:45:00|1680.63|1673.03|1687.26|1679.66|1689.15|1681.55|1680.59|1672.99|592
1747975800000|2025-05-23 04:50:00|1687.07|1679.47|1693.5|1685.9|1694.06|1686.46|1686.61|1679.01|384
1747976100000|2025-05-23 04:55:00|1693.64|1686.04|1694.16|1686.56|1694.23|1686.63|1690.49|1682.89|151
1747976400000|2025-05-23 05:00:00|1694.02|1686.42|1693.18|1685.58|1695.89|1688.29|1693.06|1685.46|210
1747976700000|2025-05-23 05:05:00|1693.1|1685.5|1700.71|1693.11|1702.33|1694.73|1691.28|1683.68|463
1747977000000|2025-05-23 05:10:00|1700.72|1693.12|1700.68|1693.08|1701.14|1693.54|1697.61|1690.01|439
1747977300000|2025-05-23 05:15:00|1700.69|1693.09|1697.05|1689.45|1700.8|1693.2|1695.74|1688.14|556
1747977600000|2025-05-23 05:20:00|1697.1|1689.5|1696.23|1688.63|1697.64|1690.04|1694.2|1686.6|443
1747977900000|2025-05-23 05:25:00|1696.21|1688.61|1689.59|1681.99|1696.23|1688.63|1688.07|1680.47|616
1747978200000|2025-05-23 05:30:00|1689.8|1682.2|1686.76|1679.16|1691.32|1683.72|1683.52|1675.92|595
1747978500000|2025-05-23 05:35:00|1686.79|1679.19|1688.71|1681.11|1691.81|1684.21|1686.5|1678.9|638
1747978800000|2025-05-23 05:40:00|1688.7|1681.1|1690.65|1683.05|1690.8|1683.2|1687.4|1679.8|602
1747979100000|2025-05-23 05:45:00|1690.66|1683.06|1693.12|1685.52|1693.18|1685.58|1689.98|1682.38|534
1747979400000|2025-05-23 05:50:00|1693.13|1685.53|1694.03|1686.43|1695.27|1687.67|1692.33|1684.73|504
1747979700000|2025-05-23 05:55:00|1694.02|1686.42|1697.61|1690.01|1697.61|1690.01|1693.49|1685.89|375
1747980000000|2025-05-23 06:00:00|1697.45|1689.85|1694.06|1686.46|1697.61|1690.01|1692.21|1684.61|444
1747980300000|2025-05-23 06:05:00|1694.09|1686.49|1685.27|1677.67|1694.84|1687.24|1684.49|1676.89|635
1747980600000|2025-05-23 06:10:00|1685.24|1677.64|1675.72|1668.12|1686.28|1678.68|1675.28|1667.68|805
1747980900000|2025-05-23 06:15:00|1675.58|1667.98|1677.28|1669.68|1678.37|1670.77|1674.23|1666.63|796
1747981200000|2025-05-23 06:20:00|1677.02|1669.42|1670.23|1662.63|1678.09|1670.49|1670.23|1662.63|768
1747981500000|2025-05-23 06:25:00|1670.03|1662.43|1673.91|1666.31|1677.75|1670.15|1668.37|1660.77|724
1747981800000|2025-05-23 06:30:00|1673.88|1666.28|1673.76|1666.16|1677.36|1669.76|1671.28|1663.68|802
1747982100000|2025-05-23 06:35:00|1673.78|1666.18|1678.16|1670.56|1678.25|1670.65|1668.42|1660.82|768
1747982400000|2025-05-23 06:40:00|1678.19|1670.59|1673.96|1666.36|1678.26|1670.66|1671.01|1663.41|740
1747982700000|2025-05-23 06:45:00|1673.94|1666.34|1664.55|1656.95|1674.2|1666.6|1664.46|1656.86|665
1747983000000|2025-05-23 06:50:00|1664.54|1656.94|1662.41|1654.81|1665.67|1658.07|1661.43|1653.83|801
1747983300000|2025-05-23 06:55:00|1662.5|1654.9|1666.13|1658.53|1666.8|1659.2|1660.91|1653.31|659
1747983600000|2025-05-23 07:00:00|1666.43|1658.83|1672.5|1664.9|1672.72|1665.12|1665.86|1658.26|493
1747983900000|2025-05-23 07:05:00|1672.55|1664.95|1674.81|1667.21|1675.07|1667.47|1671.8|1664.2|339
1747984200000|2025-05-23 07:10:00|1674.82|1667.22|1676.63|1669.03|1678.01|1670.41|1673.02|1665.42|525
1747984500000|2025-05-23 07:15:00|1676.64|1669.04|1680.32|1672.72|1680.32|1672.72|1675.68|1668.08|487
1747984800000|2025-05-23 07:20:00|1680.3|1672.7|1681.84|1674.24|1682.46|1674.86|1679.41|1671.81|467
1747985100000|2025-05-23 07:25:00|1681.82|1674.22|1681.72|1674.12|1682.4|1674.8|1680.09|1672.49|604
1747985400000|2025-05-23 07:30:00|1682.05|1674.45|1679.18|1671.58|1682.8|1675.2|1679.05|1671.45|558
1747985700000|2025-05-23 07:35:00|1679.21|1671.61|1674.49|1666.89|1679.21|1671.61|1673.97|1666.37|660
1747986000000|2025-05-23 07:40:00|1674.45|1666.85|1676.26|1668.66|1676.39|1668.79|1673.55|1665.95|687
1747986300000|2025-05-23 07:45:00|1675.91|1668.31|1671.89|1664.29|1675.91|1668.31|1671.63|1664.03|499
1747986600000|2025-05-23 07:50:00|1671.88|1664.28|1670.78|1663.18|1671.88|1664.28|1667.08|1659.48|795
1747986900000|2025-05-23 07:55:00|1670.86|1663.26|1670.66|1663.06|1673.26|1665.66|1669.04|1661.44|706
1747987200000|2025-05-23 08:00:00|1670.58|1662.98|1669.12|1661.52|1672.27|1664.67|1666.88|1659.28|792
1747987500000|2025-05-23 08:05:00|1669.04|1661.44|1673.99|1666.39|1675.42|1667.82|1668.28|1660.68|753
1747987800000|2025-05-23 08:10:00|1673.97|1666.37|1675.5|1667.9|1675.5|1667.9|1670.62|1663.02|668
1747988100000|2025-05-23 08:15:00|1675.47|1667.87|1671.87|1664.27|1675.47|1667.87|1671.2|1663.6|748
1747988400000|2025-05-23 08:20:00|1671.85|1664.25|1673.6|1666|1673.6|1666|1669.65|1662.05|433
1747988700000|2025-05-23 08:25:00|1673.64|1666.04|1679.14|1671.54|1680.09|1672.49|1673.64|1666.04|553
1747989000000|2025-05-23 08:30:00|1679.18|1671.58|1677.06|1669.46|1679.84|1672.24|1676.53|1668.93|737
1747989300000|2025-05-23 08:35:00|1676.93|1669.33|1685.16|1677.56|1686.43|1678.83|1676.93|1669.33|546
1747989600000|2025-05-23 08:40:00|1685.15|1677.55|1684.01|1676.41|1685.19|1677.59|1681.76|1674.16|710
1747989900000|2025-05-23 08:45:00|1684.06|1676.46|1685.64|1678.04|1687.37|1679.77|1682.87|1675.27|670
1747990200000|2025-05-23 08:50:00|1685.63|1678.03|1688.04|1680.44|1689.74|1682.14|1685.54|1677.94|422
1747990500000|2025-05-23 08:55:00|1688.08|1680.48|1686.77|1679.17|1688.44|1680.84|1686.1|1678.5|521
1747990800000|2025-05-23 09:00:00|1686.73|1679.13|1686.52|1678.92|1686.8|1679.2|1684.15|1676.55|504
1747991100000|2025-05-23 09:05:00|1687.24|1679.64|1690.45|1682.85|1693.3|1685.7|1687.24|1679.64|435
1747991400000|2025-05-23 09:10:00|1690.43|1682.83|1692.6|1685|1693.3|1685.7|1689.94|1682.34|660
1747991700000|2025-05-23 09:15:00|1692.56|1684.96|1702.77|1695.17|1702.77|1695.17|1692.35|1684.75|229
1747992000000|2025-05-23 09:20:00|1702.8|1695.2|1698.88|1691.28|1702.8|1695.2|1698|1690.4|639
1747992300000|2025-05-23 09:25:00|1698.85|1691.25|1696.43|1688.83|1699.89|1692.29|1695.95|1688.35|628
1747992600000|2025-05-23 09:30:00|1696.39|1688.79|1700.75|1693.15|1700.92|1693.32|1696.04|1688.44|601
1747992900000|2025-05-23 09:35:00|1700.73|1693.13|1702.8|1695.2|1702.8|1695.2|1699.22|1691.62|492
1747993200000|2025-05-23 09:40:00|1702.69|1695.09|1700.23|1692.63|1702.8|1695.2|1700.2|1692.6|272
1747993500000|2025-05-23 09:45:00|1700.24|1692.64|1705.95|1698.35|1706.03|1698.43|1700.24|1692.64|239
1747993800000|2025-05-23 09:50:00|1705.26|1697.66|1706.38|1698.78|1707.46|1699.86|1703.3|1695.7|480
1747994100000|2025-05-23 09:55:00|1706.39|1698.79|1708.18|1700.58|1710.03|1702.43|1704.97|1697.37|531
1747994400000|2025-05-23 10:00:00|1708.27|1700.67|1702.54|1694.94|1709.4|1701.8|1702.14|1694.54|706
1747994700000|2025-05-23 10:05:00|1702.53|1694.93|1703.45|1695.85|1706.06|1698.46|1699.9|1692.3|700
1747995000000|2025-05-23 10:10:00|1703.44|1695.84|1697.5|1689.9|1703.44|1695.84|1695.29|1687.69|699
1747995300000|2025-05-23 10:15:00|1697.49|1689.89|1699.06|1691.46|1699.11|1691.51|1691.11|1683.51|740
1747995600000|2025-05-23 10:20:00|1699.18|1691.58|1701.15|1693.55|1703.55|1695.95|1699.02|1691.42|631
1747995900000|2025-05-23 10:25:00|1701.24|1693.64|1702.95|1695.35|1703.01|1695.41|1698.06|1690.46|560
1747996200000|2025-05-23 10:30:00|1703.06|1695.46|1707.53|1699.93|1708.04|1700.44|1701.99|1694.39|588
1747996500000|2025-05-23 10:35:00|1707.45|1699.85|1701.6|1694|1708.8|1701.2|1700.13|1692.53|638
1747996800000|2025-05-23 10:40:00|1701.68|1694.08|1706.51|1698.91|1707.47|1699.87|1700.84|1693.24|658
1747997100000|2025-05-23 10:45:00|1706.69|1699.09|1701.42|1693.82|1707.15|1699.55|1700.06|1692.46|475
1747997400000|2025-05-23 10:50:00|1701.41|1693.81|1713.22|1705.62|1713.22|1705.62|1701.22|1693.62|339
1747997700000|2025-05-23 10:55:00|1712.95|1705.35|1713.58|1705.98|1714.8|1707.2|1711.13|1703.53|270
1747998000000|2025-05-23 11:00:00|1713.53|1705.93|1708.8|1701.2|1713.91|1706.31|1708.18|1700.58|657
1747998300000|2025-05-23 11:05:00|1708.62|1701.02|1703.24|1695.64|1708.62|1701.02|1702.7|1695.1|624
1747998600000|2025-05-23 11:10:00|1703.26|1695.66|1703.8|1696.2|1704.07|1696.47|1701.95|1694.35|177
1747998900000|2025-05-23 11:15:00|1704.39|1696.79|1702.1|1694.5|1706.17|1698.57|1701.98|1694.38|376
1747999200000|2025-05-23 11:20:00|1702.02|1694.42|1693.68|1686.08|1702.06|1694.46|1689.66|1682.06|839
1747999500000|2025-05-23 11:25:00|1693.73|1686.13|1697.43|1689.83|1697.43|1689.83|1692.08|1684.48|688
1747999800000|2025-05-23 11:30:00|1697.37|1689.77|1697.75|1690.15|1701.2|1693.6|1694.61|1687.01|705
1748000100000|2025-05-23 11:35:00|1697.91|1690.31|1701.74|1694.14|1702.37|1694.77|1692.11|1684.51|858
1748000400000|2025-05-23 11:40:00|1701.41|1693.81|1688.64|1681.04|1705.06|1697.46|1687.66|1680.06|510
1748000700000|2025-05-23 11:45:00|1688.68|1681.08|1659.33|1651.73|1690.73|1683.13|1656.11|1648.51|944
1748001000000|2025-05-23 11:50:00|1659.29|1651.69|1648.52|1640.92|1663.01|1655.41|1632.29|1624.69|989
1748001300000|2025-05-23 11:55:00|1648.41|1640.81|1633.81|1626.21|1651.97|1644.37|1626.8|1619.2|937
1748001600000|2025-05-23 12:00:00|1633.78|1626.18|1616.29|1608.69|1634.81|1627.21|1607.81|1600.21|918
1748001900000|2025-05-23 12:05:00|1616.31|1608.71|1621.19|1613.59|1625.13|1617.53|1610.26|1602.66|788
1748002200000|2025-05-23 12:10:00|1621.15|1613.55|1608.96|1601.36|1621.54|1613.94|1605.14|1597.54|858
1748002500000|2025-05-23 12:15:00|1608.94|1601.34|1609.22|1601.62|1612.6|1605|1582.34|1574.74|869
1748002800000|2025-05-23 12:20:00|1608.97|1601.37|1601.4|1593.8|1609.69|1602.09|1596.72|1589.12|961
1748003100000|2025-05-23 12:25:00|1601.36|1593.76|1614.57|1606.97|1614.68|1607.08|1595.37|1587.77|950
1748003400000|2025-05-23 12:30:00|1614.53|1606.93|1626.43|1618.83|1627.09|1619.49|1608.73|1601.13|835
1748003700000|2025-05-23 12:35:00|1626.39|1618.79|1624.93|1617.33|1628.16|1620.56|1620.68|1613.08|797
1748004000000|2025-05-23 12:40:00|1625.01|1617.41|1621.13|1613.53|1625.01|1617.41|1619.32|1611.72|855
1748004300000|2025-05-23 12:45:00|1621.09|1613.49|1617.28|1609.68|1626.11|1618.51|1616.65|1609.05|831
1748004600000|2025-05-23 12:50:00|1617.25|1609.65|1617.88|1610.28|1621.83|1614.23|1615.54|1607.94|641
1748004900000|2025-05-23 12:55:00|1617.62|1610.02|1612.31|1604.71|1619.93|1612.33|1610.54|1602.94|710
1748005200000|2025-05-23 13:00:00|1612.39|1604.79|1611.38|1603.78|1617.88|1610.28|1605.7|1598.1|939
1748005500000|2025-05-23 13:05:00|1611.25|1603.65|1611.48|1603.88|1617.95|1610.35|1608.89|1601.29|903
1748005800000|2025-05-23 13:10:00|1611.44|1603.84|1617.08|1609.48|1619.6|1612|1611.08|1603.48|730
1748006100000|2025-05-23 13:15:00|1616.94|1609.34|1619.51|1611.91|1622.44|1614.84|1614.52|1606.92|749
1748006400000|2025-05-23 13:20:00|1619.39|1611.79|1621.83|1614.23|1622.44|1614.84|1615.42|1607.82|686
1748006700000|2025-05-23 13:25:00|1621.89|1614.29|1620.64|1613.04|1622.27|1614.67|1618.76|1611.16|674
1748007000000|2025-05-23 13:30:00|1620.81|1613.21|1635.02|1627.42|1635.02|1627.42|1619.13|1611.53|755
1748007300000|2025-05-23 13:35:00|1634.9|1627.3|1629.78|1622.18|1636.1|1628.5|1629.75|1622.15|726
1748007600000|2025-05-23 13:40:00|1629.76|1622.16|1631.84|1624.24|1633.03|1625.43|1624.64|1617.04|901
1748007900000|2025-05-23 13:45:00|1631.81|1624.21|1633.29|1625.69|1634.96|1627.36|1624.49|1616.89|917
1748008200000|2025-05-23 13:50:00|1633.34|1625.74|1639.74|1632.14|1642.03|1634.43|1633.2|1625.6|756
1748008500000|2025-05-23 13:55:00|1639.92|1632.32|1641.86|1634.26|1646.07|1638.47|1638.13|1630.53|699
1748008800000|2025-05-23 14:00:00|1641.73|1634.13|1642.6|1635|1645.75|1638.15|1639.02|1631.42|757
1748009100000|2025-05-23 14:05:00|1642.5|1634.9|1636.52|1628.92|1644.05|1636.45|1634.73|1627.13|696
1748009400000|2025-05-23 14:10:00|1636.5|1628.9|1644.8|1637.2|1645.26|1637.66|1635|1627.4|746
1748009700000|2025-05-23 14:15:00|1644.93|1637.33|1637.22|1629.62|1645.73|1638.13|1637.13|1629.53|765
1748010000000|2025-05-23 14:20:00|1637.1|1629.5|1640.8|1633.2|1641.35|1633.75|1633.8|1626.2|802
1748010300000|2025-05-23 14:25:00|1640.27|1632.67|1634.8|1627.2|1640.27|1632.67|1634.4|1626.8|573
1748010600000|2025-05-23 14:30:00|1634.84|1627.24|1642.09|1634.49|1642.09|1634.49|1634.8|1627.2|670
1748010900000|2025-05-23 14:35:00|1642.05|1634.45|1639.3|1631.7|1642.05|1634.45|1635.71|1628.11|824
1748011200000|2025-05-23 14:40:00|1638.72|1631.12|1641.06|1633.46|1641.38|1633.78|1635.71|1628.11|810
1748011500000|2025-05-23 14:45:00|1641.03|1633.43|1649.82|1642.22|1650.69|1643.09|1640.78|1633.18|525
1748011800000|2025-05-23 14:50:00|1649.81|1642.21|1650.8|1643.2|1651.93|1644.33|1647.74|1640.14|727
1748012100000|2025-05-23 14:55:00|1650.88|1643.28|1646.29|1638.69|1651.89|1644.29|1646.29|1638.69|428
1748012400000|2025-05-23 15:00:00|1645.42|1637.82|1642.99|1635.39|1648.96|1641.36|1642.71|1635.11|847
1748012700000|2025-05-23 15:05:00|1643|1635.4|1636.9|1629.3|1643.4|1635.8|1631.95|1624.35|634
1748013000000|2025-05-23 15:10:00|1637.15|1629.55|1636.45|1628.85|1639.98|1632.38|1633.8|1626.2|756
1748013300000|2025-05-23 15:15:00|1636.37|1628.77|1637.11|1629.51|1641.04|1633.44|1634.57|1626.97|800
1748013600000|2025-05-23 15:20:00|1637|1629.4|1640.33|1632.73|1641.1|1633.5|1636.31|1628.71|755
1748013900000|2025-05-23 15:25:00|1640.17|1632.57|1640.55|1632.95|1641.95|1634.35|1637.39|1629.79|804
1748014200000|2025-05-23 15:30:00|1640.87|1633.27|1644.27|1636.67|1645.44|1637.84|1639.12|1631.52|773
1748014500000|2025-05-23 15:35:00|1644.18|1636.58|1641.8|1634.2|1645.61|1638.01|1640.45|1632.85|819
1748014800000|2025-05-23 15:40:00|1641.86|1634.26|1638.82|1631.22|1643.57|1635.97|1638.82|1631.22|617
1748015100000|2025-05-23 15:45:00|1637.76|1630.16|1632.51|1624.91|1637.8|1630.2|1632.14|1624.54|655
1748015400000|2025-05-23 15:50:00|1632.41|1624.81|1629.95|1622.35|1634.6|1627|1629.68|1622.08|649
1748015700000|2025-05-23 15:55:00|1629.91|1622.31|1624.35|1616.75|1630.26|1622.66|1622.75|1615.15|434
1748016000000|2025-05-23 16:00:00|1624.57|1616.97|1625.21|1617.61|1630.68|1623.08|1623.74|1616.14|731
1748016300000|2025-05-23 16:05:00|1624.98|1617.38|1621.46|1613.86|1625.07|1617.47|1619.32|1611.72|806
1748016600000|2025-05-23 16:10:00|1621.3|1613.7|1621.07|1613.47|1623.32|1615.72|1620.03|1612.43|593
1748016900000|2025-05-23 16:15:00|1620.47|1612.87|1610.73|1603.13|1620.47|1612.87|1609.53|1601.93|607
1748017200000|2025-05-23 16:20:00|1610.48|1602.88|1621.83|1614.23|1622.07|1614.47|1610.48|1602.88|727
1748017500000|2025-05-23 16:25:00|1621.71|1614.11|1626.73|1619.13|1630.48|1622.88|1620.52|1612.92|576
1748017800000|2025-05-23 16:30:00|1626.75|1619.15|1625.32|1617.72|1628.44|1620.84|1622.3|1614.7|756
1748018100000|2025-05-23 16:35:00|1625.36|1617.76|1620.72|1613.12|1626.06|1618.46|1619.79|1612.19|710
1748018400000|2025-05-23 16:40:00|1620.76|1613.16|1615.04|1607.44|1620.76|1613.16|1613.87|1606.27|656
1748018700000|2025-05-23 16:45:00|1615.01|1607.41|1620.15|1612.55|1620.71|1613.11|1614.91|1607.31|493
1748019000000|2025-05-23 16:50:00|1620.1|1612.5|1622.49|1614.89|1622.49|1614.89|1617.88|1610.28|739
1748019300000|2025-05-23 16:55:00|1622.62|1615.02|1626.55|1618.95|1627.57|1619.97|1622.62|1615.02|546
1748019600000|2025-05-23 17:00:00|1626.57|1618.97|1633.13|1625.53|1634.58|1626.98|1626.51|1618.91|483
1748019900000|2025-05-23 17:05:00|1633.11|1625.51|1631.03|1623.43|1634.17|1626.57|1630.65|1623.05|651
1748020200000|2025-05-23 17:10:00|1631.11|1623.51|1635.45|1627.85|1635.45|1627.85|1630.03|1622.43|280
1748020500000|2025-05-23 17:15:00|1635.85|1628.25|1635.41|1627.81|1636.2|1628.6|1634.01|1626.41|605
1748020800000|2025-05-23 17:20:00|1635.54|1627.94|1641.06|1633.46|1641.06|1633.46|1634.74|1627.14|349
1748021100000|2025-05-23 17:25:00|1640.97|1633.37|1639.49|1631.89|1640.97|1633.37|1636.9|1629.3|662
1748021400000|2025-05-23 17:30:00|1639.33|1631.73|1633.8|1626.2|1639.33|1631.73|1633.8|1626.2|437
1748021700000|2025-05-23 17:35:00|1633.24|1625.64|1629.77|1622.17|1633.24|1625.64|1629.24|1621.64|516
1748022000000|2025-05-23 17:40:00|1629.74|1622.14|1626.2|1618.6|1629.74|1622.14|1624.77|1617.17|616
1748022300000|2025-05-23 17:45:00|1626.24|1618.64|1628.59|1620.99|1630.12|1622.52|1625.58|1617.98|281
1748022600000|2025-05-23 17:50:00|1628.6|1621|1630.46|1622.86|1631.35|1623.75|1628.08|1620.48|607
1748022900000|2025-05-23 17:55:00|1630.42|1622.82|1629.09|1621.49|1631.22|1623.62|1627.88|1620.28|592
1748023200000|2025-05-23 18:00:00|1628.9|1621.3|1626.94|1619.34|1630.15|1622.55|1625.53|1617.93|436
1748023500000|2025-05-23 18:05:00|1627.52|1619.92|1626.6|1619|1632.8|1625.2|1626.58|1618.98|514
1748023800000|2025-05-23 18:10:00|1626.61|1619.01|1625.28|1617.68|1626.61|1619.01|1624.55|1616.95|631
1748024100000|2025-05-23 18:15:00|1625.26|1617.66|1622.44|1614.84|1626.76|1619.16|1622.44|1614.84|634
1748024400000|2025-05-23 18:20:00|1621.66|1614.06|1622.52|1614.92|1622.64|1615.04|1617.62|1610.02|608
1748024700000|2025-05-23 18:25:00|1622.48|1614.88|1622.58|1614.98|1623.63|1616.03|1621.17|1613.57|711
1748025000000|2025-05-23 18:30:00|1622.54|1614.94|1620.76|1613.16|1623.64|1616.04|1619.52|1611.92|614
1748025300000|2025-05-23 18:35:00|1620.77|1613.17|1622.05|1614.45|1623.61|1616.01|1620.73|1613.13|448
1748025600000|2025-05-23 18:40:00|1622.03|1614.43|1620.68|1613.08|1622.05|1614.45|1619.98|1612.38|493
1748025900000|2025-05-23 18:45:00|1620.71|1613.11|1619.2|1611.6|1621.05|1613.45|1617.62|1610.02|434
1748026200000|2025-05-23 18:50:00|1619.19|1611.59|1616.73|1609.13|1619.22|1611.62|1609.41|1601.81|542
1748026500000|2025-05-23 18:55:00|1616.79|1609.19|1611.92|1604.32|1616.97|1609.37|1608.87|1601.27|622
1748026800000|2025-05-23 19:00:00|1611.91|1604.31|1611.15|1603.55|1612.55|1604.95|1609.31|1601.71|333
1748027100000|2025-05-23 19:05:00|1611.16|1603.56|1621.16|1613.56|1621.2|1613.6|1611.16|1603.56|556
1748027400000|2025-05-23 19:10:00|1620.81|1613.21|1621.54|1613.94|1623.97|1616.37|1620.67|1613.07|641
1748027700000|2025-05-23 19:15:00|1621.52|1613.92|1616.2|1608.6|1621.54|1613.94|1615.92|1608.32|441
1748028000000|2025-05-23 19:20:00|1616.12|1608.52|1616.84|1609.24|1617.24|1609.64|1614.66|1607.06|534
1748028300000|2025-05-23 19:25:00|1616.83|1609.23|1615.36|1607.76|1616.83|1609.23|1613.49|1605.89|501
1748028600000|2025-05-23 19:30:00|1615.39|1607.79|1617.67|1610.07|1617.72|1610.12|1613.6|1606|530
1748028900000|2025-05-23 19:35:00|1617.69|1610.09|1615.39|1607.79|1617.87|1610.27|1614.69|1607.09|538
1748029200000|2025-05-23 19:40:00|1615.98|1608.38|1615.39|1607.79|1616.87|1609.27|1615.39|1607.79|102
1748029500000|2025-05-23 19:45:00|1615.09|1607.49|1610.8|1603.2|1615.09|1607.49|1610.8|1603.2|455
1748029800000|2025-05-23 19:50:00|1610.17|1602.57|1607.8|1600.2|1610.17|1602.57|1607.8|1600.2|35
1748030100000|2025-05-23 19:55:00|1608.64|1601.04|1608.71|1601.11|1611.27|1603.67|1607.98|1600.38|404
1748030400000|2025-05-23 20:00:00|1608.61|1601.01|1602.17|1594.57|1608.87|1601.27|1602.17|1594.57|258
1748030700000|2025-05-23 20:05:00|1602.15|1594.55|1602.69|1595.09|1602.91|1595.31|1601.01|1593.41|221
1748031000000|2025-05-23 20:10:00|1602.67|1595.07|1601.1|1593.5|1603.94|1596.34|1601.1|1593.5|512
1748031300000|2025-05-23 20:15:00|1601.85|1594.25|1604.38|1596.78|1606.13|1598.53|1601.8|1594.2|456
1748031600000|2025-05-23 20:20:00|1604.36|1596.76|1606|1598.4|1607|1599.4|1602.76|1595.16|715
1748031900000|2025-05-23 20:25:00|1606.04|1598.44|1606.42|1598.82|1606.81|1599.21|1604.33|1596.73|682
1748032200000|2025-05-23 20:30:00|1606.51|1598.91|1596.47|1588.87|1606.52|1598.92|1596.47|1588.87|394
1748032500000|2025-05-23 20:35:00|1596.01|1588.41|1593.66|1586.06|1596.01|1588.41|1590.73|1583.13|445
1748032800000|2025-05-23 20:40:00|1593.67|1586.07|1593.02|1585.42|1595.29|1587.69|1591.8|1584.2|654
1748033100000|2025-05-23 20:45:00|1593.23|1585.63|1595.28|1587.68|1595.41|1587.81|1593.09|1585.49|692
1748033400000|2025-05-23 20:50:00|1595.26|1587.66|1591.01|1583.41|1595.41|1587.81|1590.73|1583.13|494
1748033700000|2025-05-23 20:55:00|1591.42|1583.82|1588.3|1580.7|1593.12|1585.52|1588.02|1580.42|407
1748070000000|2025-05-24 07:00:00|1577.98|1570.38|1583.85|1576.25|1583.92|1576.32|1577.98|1570.38|221
1748070300000|2025-05-24 07:05:00|1583.86|1576.26|1584.69|1577.09|1585.96|1578.36|1582.93|1575.33|384
1748070600000|2025-05-24 07:10:00|1584.64|1577.04|1581.89|1574.29|1585.68|1578.08|1581.03|1573.43|570
1748070900000|2025-05-24 07:15:00|1581.93|1574.33|1581.97|1574.37|1584.6|1577|1581.84|1574.24|494
1748071200000|2025-05-24 07:20:00|1582.03|1574.43|1580.74|1573.14|1583.03|1575.43|1580.07|1572.47|562
1748071500000|2025-05-24 07:25:00|1580.75|1573.15|1581.71|1574.11|1582.82|1575.22|1579.57|1571.97|592
1748071800000|2025-05-24 07:30:00|1581.7|1574.1|1577.34|1569.74|1581.7|1574.1|1577.15|1569.55|573
1748072100000|2025-05-24 07:35:00|1577.68|1570.08|1574.99|1567.39|1578.65|1571.05|1574.95|1567.35|521
1748072400000|2025-05-24 07:40:00|1574.96|1567.36|1573.62|1566.02|1576.16|1568.56|1572.57|1564.97|489
1748072700000|2025-05-24 07:45:00|1573.6|1566|1570.49|1562.89|1573.6|1566|1569.48|1561.88|328
1748073000000|2025-05-24 07:50:00|1570.48|1562.88|1571.74|1564.14|1572.37|1564.77|1569.4|1561.8|453
1748073300000|2025-05-24 07:55:00|1571.68|1564.08|1572.25|1564.65|1573.38|1565.78|1570.58|1562.98|472
1748073600000|2025-05-24 08:00:00|1572.33|1564.73|1575.69|1568.09|1575.69|1568.09|1571.25|1563.65|402
1748073900000|2025-05-24 08:05:00|1575.57|1567.97|1576.64|1569.04|1578.42|1570.82|1573.14|1565.54|520
1748074200000|2025-05-24 08:10:00|1576.95|1569.35|1574.4|1566.8|1578.38|1570.78|1572.8|1565.2|490
1748074500000|2025-05-24 08:15:00|1574.37|1566.77|1569.44|1561.84|1574.83|1567.23|1569.4|1561.8|459
1748074800000|2025-05-24 08:20:00|1569.43|1561.83|1568.26|1560.66|1569.6|1562|1567.55|1559.95|489
1748075100000|2025-05-24 08:25:00|1568.25|1560.65|1571.07|1563.47|1571.26|1563.66|1568.2|1560.6|528
1748075400000|2025-05-24 08:30:00|1570.99|1563.39|1573.04|1565.44|1573.04|1565.44|1568.95|1561.35|494
1748075700000|2025-05-24 08:35:00|1573.76|1566.16|1575.53|1567.93|1575.66|1568.06|1571.13|1563.53|455
1748076000000|2025-05-24 08:40:00|1575.46|1567.86|1576.47|1568.87|1577.67|1570.07|1574.82|1567.22|298
1748076300000|2025-05-24 08:45:00|1576.46|1568.86|1578.1|1570.5|1579.01|1571.41|1576.46|1568.86|336
1748076600000|2025-05-24 08:50:00|1578.08|1570.48|1579.01|1571.41|1579.01|1571.41|1576.93|1569.33|516
1748076900000|2025-05-24 08:55:00|1578.97|1571.37|1579.57|1571.97|1580.2|1572.6|1577.71|1570.11|484
1748077200000|2025-05-24 09:00:00|1579.54|1571.94|1579.62|1572.02|1581.07|1573.47|1577.98|1570.38|450
1748077500000|2025-05-24 09:05:00|1579.79|1572.19|1577.1|1569.5|1579.79|1572.19|1575.73|1568.13|531
1748077800000|2025-05-24 09:10:00|1577.11|1569.51|1574.82|1567.22|1578.1|1570.5|1574.63|1567.03|545
1748078100000|2025-05-24 09:15:00|1574.89|1567.29|1575.67|1568.07|1578.1|1570.5|1574.89|1567.29|566
1748078400000|2025-05-24 09:20:00|1575.68|1568.08|1581.21|1573.61|1581.21|1573.61|1575.37|1567.77|411
1748078700000|2025-05-24 09:25:00|1581.06|1573.46|1579.64|1572.04|1582.14|1574.54|1579.55|1571.95|130
1748079000000|2025-05-24 09:30:00|1579.62|1572.02|1579.75|1572.15|1582.08|1574.48|1578.6|1571|553
1748079300000|2025-05-24 09:35:00|1579.71|1572.11|1578.79|1571.19|1581.74|1574.14|1578.68|1571.08|372
1748079600000|2025-05-24 09:40:00|1578.67|1571.07|1578.94|1571.34|1579.68|1572.08|1577.95|1570.35|412
1748079900000|2025-05-24 09:45:00|1578.92|1571.32|1576.18|1568.58|1579.25|1571.65|1575.25|1567.65|370
1748080200000|2025-05-24 09:50:00|1576.2|1568.6|1575.8|1568.2|1578.79|1571.19|1574.68|1567.08|456
1748080500000|2025-05-24 09:55:00|1575.79|1568.19|1572.86|1565.26|1576.19|1568.59|1572.12|1564.52|391
1748080800000|2025-05-24 10:00:00|1572.89|1565.29|1574.94|1567.34|1575.17|1567.57|1571.81|1564.21|375
1748081100000|2025-05-24 10:05:00|1574.8|1567.2|1573.01|1565.41|1575.71|1568.11|1571.93|1564.33|601
1748081400000|2025-05-24 10:10:00|1573.02|1565.42|1572.48|1564.88|1574.43|1566.83|1572.48|1564.88|533
1748081700000|2025-05-24 10:15:00|1572.49|1564.89|1577.39|1569.79|1577.39|1569.79|1571.86|1564.26|385
1748082000000|2025-05-24 10:20:00|1577.32|1569.72|1576.62|1569.02|1577.33|1569.73|1575.29|1567.69|506
1748082300000|2025-05-24 10:25:00|1576.57|1568.97|1579.92|1572.32|1579.95|1572.35|1574.29|1566.69|577
1748082600000|2025-05-24 10:30:00|1579.89|1572.29|1579.99|1572.39|1583.76|1576.16|1579.56|1571.96|512
1748082900000|2025-05-24 10:35:00|1579.97|1572.37|1582.09|1574.49|1584.59|1576.99|1579.95|1572.35|329
1748083200000|2025-05-24 10:40:00|1582.02|1574.42|1586.56|1578.96|1586.76|1579.16|1582.02|1574.42|432
1748083500000|2025-05-24 10:45:00|1586.66|1579.06|1588.19|1580.59|1588.19|1580.59|1584.59|1576.99|268
1748083800000|2025-05-24 10:50:00|1588.63|1581.03|1590.43|1582.83|1590.45|1582.85|1588.59|1580.99|458
1748084100000|2025-05-24 10:55:00|1590.27|1582.67|1588.4|1580.8|1590.96|1583.36|1587.75|1580.15|390
1748084400000|2025-05-24 11:00:00|1588.36|1580.76|1589.72|1582.12|1591.83|1584.23|1588.36|1580.76|540
1748084700000|2025-05-24 11:05:00|1589.8|1582.2|1590.66|1583.06|1592.99|1585.39|1589.55|1581.95|516
1748085000000|2025-05-24 11:10:00|1590.7|1583.1|1589.7|1582.1|1594.27|1586.67|1589.67|1582.07|589
1748085300000|2025-05-24 11:15:00|1589.71|1582.11|1586.91|1579.31|1592.06|1584.46|1586.91|1579.31|442
1748085600000|2025-05-24 11:20:00|1587.02|1579.42|1582.23|1574.63|1587.43|1579.83|1582.23|1574.63|318
1748085900000|2025-05-24 11:25:00|1582.26|1574.66|1585.6|1578|1586.28|1578.68|1581.52|1573.92|378
1748086200000|2025-05-24 11:30:00|1585.59|1577.99|1586.13|1578.53|1586.8|1579.2|1584.63|1577.03|505
1748086500000|2025-05-24 11:35:00|1586.08|1578.48|1585.81|1578.21|1587.47|1579.87|1585.15|1577.55|355
1748086800000|2025-05-24 11:40:00|1585.89|1578.29|1581.74|1574.14|1586.82|1579.22|1581.74|1574.14|446
1748087100000|2025-05-24 11:45:00|1581.76|1574.16|1583.37|1575.77|1583.97|1576.37|1581.58|1573.98|464
1748087400000|2025-05-24 11:50:00|1583.38|1575.78|1580.99|1573.39|1584.88|1577.28|1579.73|1572.13|398
1748087700000|2025-05-24 11:55:00|1580.75|1573.15|1579.83|1572.23|1581.57|1573.97|1579.8|1572.2|283
1748088000000|2025-05-24 12:00:00|1579.85|1572.25|1581.46|1573.86|1581.46|1573.86|1578.8|1571.2|139
1748088300000|2025-05-24 12:05:00|1581.5|1573.9|1582.2|1574.6|1584.63|1577.03|1581.07|1573.47|236
1748088600000|2025-05-24 12:10:00|1582.45|1574.85|1578.34|1570.74|1582.6|1575|1575.21|1567.61|449
1748088900000|2025-05-24 12:15:00|1578.21|1570.61|1577.33|1569.73|1578.34|1570.74|1573.73|1566.13|479
1748089200000|2025-05-24 12:20:00|1577.31|1569.71|1580.41|1572.81|1580.45|1572.85|1576.19|1568.59|497
1748089500000|2025-05-24 12:25:00|1580.43|1572.83|1578|1570.4|1580.58|1572.98|1577.3|1569.7|348
1748089800000|2025-05-24 12:30:00|1578.05|1570.45|1579.65|1572.05|1579.72|1572.12|1575.93|1568.33|551
1748090100000|2025-05-24 12:35:00|1579.66|1572.06|1579.07|1571.47|1579.71|1572.11|1578.93|1571.33|247
1748090400000|2025-05-24 12:40:00|1578.59|1570.99|1577.33|1569.73|1578.68|1571.08|1577.3|1569.7|408
1748090700000|2025-05-24 12:45:00|1577.23|1569.63|1575.46|1567.86|1577.24|1569.64|1574.63|1567.03|456
1748091000000|2025-05-24 12:50:00|1575.44|1567.84|1577.38|1569.78|1577.38|1569.78|1574.82|1567.22|434
1748091300000|2025-05-24 12:55:00|1577.07|1569.47|1577.38|1569.78|1577.38|1569.78|1576.92|1569.32|92
1748091600000|2025-05-24 13:00:00|1577.66|1570.06|1576.73|1569.13|1579.29|1571.69|1576.3|1568.7|450
1748091900000|2025-05-24 13:05:00|1576.75|1569.15|1574.63|1567.03|1577.36|1569.76|1574.63|1567.03|328
1748092200000|2025-05-24 13:10:00|1574.85|1567.25|1573.63|1566.03|1575.83|1568.23|1572.75|1565.15|433
1748092500000|2025-05-24 13:15:00|1573.69|1566.09|1575.99|1568.39|1576.67|1569.07|1570.22|1562.62|432
1748092800000|2025-05-24 13:20:00|1576.01|1568.41|1575.83|1568.23|1576.95|1569.35|1575.62|1568.02|362
1748093100000|2025-05-24 13:25:00|1575.82|1568.22|1579.13|1571.53|1579.26|1571.66|1575.8|1568.2|196
1748093400000|2025-05-24 13:30:00|1579.18|1571.58|1577.83|1570.23|1579.59|1571.99|1577.2|1569.6|529
1748093700000|2025-05-24 13:35:00|1577.99|1570.39|1576.02|1568.42|1578.24|1570.64|1573.8|1566.2|534
1748094000000|2025-05-24 13:40:00|1576.01|1568.41|1574.68|1567.08|1576.15|1568.55|1573.52|1565.92|444
1748094300000|2025-05-24 13:45:00|1574.66|1567.06|1572.79|1565.19|1575.94|1568.34|1572.58|1564.98|546
1748094600000|2025-05-24 13:50:00|1572.82|1565.22|1571.8|1564.2|1573.73|1566.13|1571.8|1564.2|450
1748094900000|2025-05-24 13:55:00|1571.08|1563.48|1565.69|1558.09|1571.08|1563.48|1565.23|1557.63|423
1748095200000|2025-05-24 14:00:00|1565.36|1557.76|1566.64|1559.04|1568.34|1560.74|1564.7|1557.1|489
1748095500000|2025-05-24 14:05:00|1566.66|1559.06|1568.57|1560.97|1570.27|1562.67|1566.66|1559.06|390
1748095800000|2025-05-24 14:10:00|1568.56|1560.96|1570.36|1562.76|1570.36|1562.76|1568.33|1560.73|377
1748096100000|2025-05-24 14:15:00|1570.66|1563.06|1571.07|1563.47|1573.31|1565.71|1570.66|1563.06|259
1748096400000|2025-05-24 14:20:00|1571.09|1563.49|1568.68|1561.08|1572.12|1564.52|1568.68|1561.08|443
1748096700000|2025-05-24 14:25:00|1568.66|1561.06|1566.24|1558.64|1569.1|1561.5|1565.77|1558.17|500
1748097000000|2025-05-24 14:30:00|1566.11|1558.51|1569.73|1562.13|1569.91|1562.31|1565.45|1557.85|575
1748097300000|2025-05-24 14:35:00|1569.74|1562.14|1571.81|1564.21|1572.52|1564.92|1568.95|1561.35|369
1748097600000|2025-05-24 14:40:00|1571.8|1564.2|1569.89|1562.29|1573.02|1565.42|1569.61|1562.01|484
1748097900000|2025-05-24 14:45:00|1569.99|1562.39|1573.25|1565.65|1573.28|1565.68|1569.99|1562.39|562
1748098200000|2025-05-24 14:50:00|1573.26|1565.66|1574.76|1567.16|1574.81|1567.21|1572.69|1565.09|385
1748098500000|2025-05-24 14:55:00|1574.79|1567.19|1574.53|1566.93|1575.99|1568.39|1573.57|1565.97|302
1748098800000|2025-05-24 15:00:00|1574.55|1566.95|1568.58|1560.98|1574.96|1567.36|1568.51|1560.91|447
1748099100000|2025-05-24 15:05:00|1568.56|1560.96|1571.86|1564.26|1575.2|1567.6|1567.85|1560.25|462
1748099400000|2025-05-24 15:10:00|1571.87|1564.27|1572.24|1564.64|1574.53|1566.93|1570.32|1562.72|399
1748099700000|2025-05-24 15:15:00|1572.22|1564.62|1569.21|1561.61|1573.26|1565.66|1569.03|1561.43|557
1748100000000|2025-05-24 15:20:00|1569.19|1561.59|1567.2|1559.6|1569.82|1562.22|1566.69|1559.09|594
1748100300000|2025-05-24 15:25:00|1567.22|1559.62|1566.58|1558.98|1568.22|1560.62|1564.66|1557.06|467
1748100600000|2025-05-24 15:30:00|1566.6|1559|1565.19|1557.59|1568.34|1560.74|1564|1556.4|427
1748100900000|2025-05-24 15:35:00|1565.17|1557.57|1565.93|1558.33|1567.18|1559.58|1564.27|1556.67|593
1748101200000|2025-05-24 15:40:00|1565.91|1558.31|1564.12|1556.52|1565.98|1558.38|1564.06|1556.46|576
1748101500000|2025-05-24 15:45:00|1564.06|1556.46|1564.13|1556.53|1567.19|1559.59|1564|1556.4|550
1748101800000|2025-05-24 15:50:00|1564.39|1556.79|1566.79|1559.19|1566.86|1559.26|1564|1556.4|351
1748102100000|2025-05-24 15:55:00|1566.78|1559.18|1568.41|1560.81|1568.61|1561.01|1566.69|1559.09|473
1748102400000|2025-05-24 16:00:00|1568.43|1560.83|1565.62|1558.02|1568.61|1561.01|1564|1556.4|576
1748102700000|2025-05-24 16:05:00|1565.63|1558.03|1561.83|1554.23|1565.97|1558.37|1560.98|1553.38|261
1748103000000|2025-05-24 16:10:00|1561.64|1554.04|1559.96|1552.36|1561.65|1554.05|1558.02|1550.42|438
1748103300000|2025-05-24 16:15:00|1559.9|1552.3|1561.22|1553.62|1563.76|1556.16|1557.65|1550.05|469
1748103600000|2025-05-24 16:20:00|1561.2|1553.6|1562.26|1554.66|1562.87|1555.27|1560.83|1553.23|579
1748103900000|2025-05-24 16:25:00|1562.24|1554.64|1561.07|1553.47|1563.06|1555.46|1559.12|1551.52|581
1748104200000|2025-05-24 16:30:00|1561.04|1553.44|1562.03|1554.43|1562.19|1554.59|1559.93|1552.33|498
1748104500000|2025-05-24 16:35:00|1561.99|1554.39|1561.14|1553.54|1562.03|1554.43|1560.13|1552.53|570
1748104800000|2025-05-24 16:40:00|1561.17|1553.57|1563.02|1555.42|1563.68|1556.08|1560.87|1553.27|330
1748105100000|2025-05-24 16:45:00|1562.88|1555.28|1566.72|1559.12|1567.48|1559.88|1561.81|1554.21|386
1748105400000|2025-05-24 16:50:00|1566.8|1559.2|1565.81|1558.21|1568.22|1560.62|1565.71|1558.11|536
1748105700000|2025-05-24 16:55:00|1565.85|1558.25|1564.86|1557.26|1566.86|1559.26|1564.1|1556.5|493
1748106000000|2025-05-24 17:00:00|1564.82|1557.22|1567.72|1560.12|1567.72|1560.12|1563.67|1556.07|214
1748106300000|2025-05-24 17:05:00|1568.43|1560.83|1571.42|1563.82|1571.42|1563.82|1568.43|1560.83|155
1748106600000|2025-05-24 17:10:00|1571.79|1564.19|1571.76|1564.16|1573.26|1565.66|1570.51|1562.91|452
1748106900000|2025-05-24 17:15:00|1571.75|1564.15|1566.94|1559.34|1572.02|1564.42|1566.94|1559.34|531
1748107200000|2025-05-24 17:20:00|1566.96|1559.36|1562.39|1554.79|1567.36|1559.76|1562.39|1554.79|420
1748107500000|2025-05-24 17:25:00|1562.38|1554.78|1562.87|1555.27|1564.44|1556.84|1562.36|1554.76|451
1748107800000|2025-05-24 17:30:00|1562.93|1555.33|1559.98|1552.38|1563.12|1555.52|1559.88|1552.28|249
1748108100000|2025-05-24 17:35:00|1559.97|1552.37|1564.57|1556.97|1565.16|1557.56|1559.89|1552.29|265
1748108400000|2025-05-24 17:40:00|1564.23|1556.63|1562.64|1555.04|1565.05|1557.45|1562.64|1555.04|458
1748108700000|2025-05-24 17:45:00|1562.55|1554.95|1565.24|1557.64|1565.24|1557.64|1560.95|1553.35|393
1748109000000|2025-05-24 17:50:00|1565.21|1557.61|1564.77|1557.17|1565.89|1558.29|1563.42|1555.82|398
1748109300000|2025-05-24 17:55:00|1564.75|1557.15|1560.63|1553.03|1564.8|1557.2|1560.55|1552.95|215
1748109600000|2025-05-24 18:00:00|1560.58|1552.98|1560.84|1553.24|1561.9|1554.3|1559.82|1552.22|426
1748109900000|2025-05-24 18:05:00|1560.85|1553.25|1559.89|1552.29|1562.61|1555.01|1559.89|1552.29|305
1748110200000|2025-05-24 18:10:00|1559.99|1552.39|1562.6|1555|1562.93|1555.33|1559.91|1552.31|470
1748110500000|2025-05-24 18:15:00|1562.56|1554.96|1561.8|1554.2|1562.9|1555.3|1561.8|1554.2|324
1748110800000|2025-05-24 18:20:00|1561.82|1554.22|1562.61|1555.01|1564.02|1556.42|1561.82|1554.22|322
1748111100000|2025-05-24 18:25:00|1562.65|1555.05|1559.88|1552.28|1562.85|1555.25|1559.12|1551.52|322
1748111400000|2025-05-24 18:30:00|1559.77|1552.17|1557.95|1550.35|1559.91|1552.31|1557.65|1550.05|105
1748111700000|2025-05-24 18:35:00|1557.91|1550.31|1557.13|1549.53|1558.24|1550.64|1555.9|1548.3|188
1748112000000|2025-05-24 18:40:00|1557.14|1549.54|1557.01|1549.41|1557.26|1549.66|1555.46|1547.86|420
1748112300000|2025-05-24 18:45:00|1556.76|1549.16|1553.8|1546.2|1556.76|1549.16|1553.8|1546.2|47
1748112600000|2025-05-24 18:50:00|1553.62|1546.02|1552.53|1544.93|1553.62|1546.02|1550.62|1543.02|270
1748112900000|2025-05-24 18:55:00|1552.52|1544.92|1551.68|1544.08|1552.65|1545.05|1550.93|1543.33|451
1748113200000|2025-05-24 19:00:00|1551.64|1544.04|1553.14|1545.54|1553.14|1545.54|1550.19|1542.59|297
1748113500000|2025-05-24 19:05:00|1553.01|1545.41|1552.21|1544.61|1553.14|1545.54|1551.11|1543.51|516
1748113800000|2025-05-24 19:10:00|1552.26|1544.66|1549.92|1542.32|1553.63|1546.03|1549.92|1542.32|445
1748114100000|2025-05-24 19:15:00|1549.91|1542.31|1549.26|1541.66|1550.89|1543.29|1549.26|1541.66|176
1748114400000|2025-05-24 19:20:00|1549.31|1541.71|1548.8|1541.2|1549.31|1541.71|1548.8|1541.2|169
1748114700000|2025-05-24 19:25:00|1548.85|1541.25|1549.99|1542.39|1550.32|1542.72|1548.8|1541.2|365
1748115000000|2025-05-24 19:30:00|1550.04|1542.44|1550.85|1543.25|1551.04|1543.44|1549.41|1541.81|517
1748115300000|2025-05-24 19:35:00|1550.83|1543.23|1550.96|1543.36|1551.59|1543.99|1549.4|1541.8|524
1748115600000|2025-05-24 19:40:00|1550.94|1543.34|1549.56|1541.96|1553.38|1545.78|1549.55|1541.95|525
1748115900000|2025-05-24 19:45:00|1549.54|1541.94|1548.9|1541.3|1549.54|1541.94|1548.28|1540.68|168
1748116200000|2025-05-24 19:50:00|1548.96|1541.36|1553.88|1546.28|1553.91|1546.31|1548.72|1541.12|377
1748116500000|2025-05-24 19:55:00|1553.91|1546.31|1554.82|1547.22|1555.07|1547.47|1553.91|1546.31|191
1748116800000|2025-05-24 20:00:00|1554.8|1547.2|1550.95|1543.35|1555.02|1547.42|1550.95|1543.35|410
1748117100000|2025-05-24 20:05:00|1551.05|1543.45|1549.2|1541.6|1551.05|1543.45|1548.45|1540.85|305
1748117400000|2025-05-24 20:10:00|1549.22|1541.62|1551.26|1543.66|1551.88|1544.28|1548.96|1541.36|377
1748117700000|2025-05-24 20:15:00|1551.27|1543.67|1548.28|1540.68|1551.9|1544.3|1548.28|1540.68|429
1748118000000|2025-05-24 20:20:00|1548.1|1540.5|1550.08|1542.48|1550.13|1542.53|1547.55|1539.95|328
1748118300000|2025-05-24 20:25:00|1550.07|1542.47|1549.72|1542.12|1550.55|1542.95|1548.64|1541.04|391
1748118600000|2025-05-24 20:30:00|1549.75|1542.15|1553.86|1546.26|1553.87|1546.27|1549.27|1541.67|259
1748118900000|2025-05-24 20:35:00|1553.85|1546.25|1554.01|1546.41|1554.23|1546.63|1553.51|1545.91|79
1748119200000|2025-05-24 20:40:00|1554.03|1546.43|1553.9|1546.3|1554.65|1547.05|1553.7|1546.1|183
1748119500000|2025-05-24 20:45:00|1553.83|1546.23|1548.05|1540.45|1553.92|1546.32|1548.05|1540.45|298
1748119800000|2025-05-24 20:50:00|1547.99|1540.39|1547.8|1540.2|1548|1540.4|1547.8|1540.2|32
1748120100000|2025-05-24 20:55:00|1548.05|1540.45|1548.35|1540.75|1548.49|1540.89|1547.95|1540.35|63
1748120400000|2025-05-24 21:00:00|1548.56|1540.96|1546.8|1539.2|1548.61|1541.01|1546.8|1539.2|61
1748120700000|2025-05-24 21:05:00|1547.02|1539.42|1544.3|1536.7|1547.24|1539.64|1544.3|1536.7|218
1748121000000|2025-05-24 21:10:00|1544.33|1536.73|1546.38|1538.78|1546.38|1538.78|1544.32|1536.72|325
1748121300000|2025-05-24 21:15:00|1546.3|1538.7|1544.3|1536.7|1547.15|1539.55|1544.3|1536.7|255
1748121600000|2025-05-24 21:20:00|1544.13|1536.53|1541.06|1533.46|1544.13|1536.53|1536.29|1528.69|185
1748121900000|2025-05-24 21:25:00|1541.07|1533.47|1540.25|1532.65|1541.7|1534.1|1539.78|1532.18|229
1748122200000|2025-05-24 21:30:00|1540.24|1532.64|1539.53|1531.93|1540.24|1532.64|1537.78|1530.18|137
1748122500000|2025-05-24 21:35:00|1539.55|1531.95|1541.94|1534.34|1543.13|1535.53|1539.55|1531.95|171
1748122800000|2025-05-24 21:40:00|1541.87|1534.27|1541.23|1533.63|1541.87|1534.27|1540.66|1533.06|85
1748123100000|2025-05-24 21:45:00|1540.96|1533.36|1539.27|1531.67|1541.27|1533.67|1539.27|1531.67|112
1748123400000|2025-05-24 21:50:00|1539.39|1531.79|1542.29|1534.69|1542.29|1534.69|1539.34|1531.74|78
1748123700000|2025-05-24 21:55:00|1542.62|1535.02|1543.88|1536.28|1544.95|1537.35|1542.62|1535.02|112
1748124000000|2025-05-24 22:00:00|1543.91|1536.31|1537.87|1530.27|1543.94|1536.34|1536.34|1528.74|255
1748124300000|2025-05-24 22:05:00|1537.86|1530.26|1539.49|1531.89|1539.49|1531.89|1534.94|1527.34|224
1748124600000|2025-05-24 22:10:00|1539.36|1531.76|1540.83|1533.23|1540.83|1533.23|1536.88|1529.28|393
1748124900000|2025-05-24 22:15:00|1540.82|1533.22|1542.63|1535.03|1542.63|1535.03|1540.39|1532.79|169
1748125200000|2025-05-24 22:20:00|1542.62|1535.02|1538.67|1531.07|1542.63|1535.03|1537.34|1529.74|629
1748125500000|2025-05-24 22:25:00|1538.77|1531.17|1539.89|1532.29|1539.89|1532.29|1536.01|1528.41|600
1748125800000|2025-05-24 22:30:00|1539.75|1532.15|1539.64|1532.04|1540.56|1532.96|1535.8|1528.2|731
1748126100000|2025-05-24 22:35:00|1539.66|1532.06|1540.24|1532.64|1540.85|1533.25|1538.72|1531.12|721
1748126400000|2025-05-24 22:40:00|1540.25|1532.65|1539.39|1531.79|1541.4|1533.8|1534.94|1527.34|677
1748126700000|2025-05-24 22:45:00|1539.38|1531.78|1539.77|1532.17|1539.77|1532.17|1538.74|1531.14|120
1748127000000|2025-05-24 22:50:00|1540.64|1533.04|1538.27|1530.67|1541.36|1533.76|1537.7|1530.1|355
1748127300000|2025-05-24 22:55:00|1538.26|1530.66|1535.83|1528.23|1538.27|1530.67|1534.24|1526.64|324
1748127600000|2025-05-24 23:00:00|1535.85|1528.25|1533.79|1526.19|1535.93|1528.33|1531.85|1524.25|529
1748127900000|2025-05-24 23:05:00|1533.78|1526.18|1530.4|1522.8|1533.78|1526.46|1530.26|1522.66|296
1748128200000|2025-05-24 23:10:00|1530.38|1522.78|1534.09|1526.49|1534.09|1526.49|1530.28|1522.68|98
1748128500000|2025-05-24 23:15:00|1534.59|1526.99|1537.46|1529.86|1538.77|1531.17|1534.59|1526.99|301
1748128800000|2025-05-24 23:20:00|1537.49|1529.89|1536.06|1528.46|1540.71|1533.11|1535.08|1527.48|650
1748129100000|2025-05-24 23:25:00|1535.98|1528.38|1537.85|1530.25|1538.64|1531.04|1534.05|1526.45|572
1748129400000|2025-05-24 23:30:00|1537.86|1530.26|1539.17|1531.57|1540.1|1532.5|1537.64|1530.04|519
1748129700000|2025-05-24 23:35:00|1539.13|1531.53|1536.09|1528.49|1539.49|1531.89|1536.08|1528.48|456
1748130000000|2025-05-24 23:40:00|1536.08|1528.48|1532.46|1524.86|1538.32|1530.72|1532.45|1524.85|515
1748130300000|2025-05-24 23:45:00|1532.4|1524.8|1537.99|1530.39|1538.89|1531.29|1530.26|1522.66|377
1748130600000|2025-05-24 23:50:00|1537.95|1530.35|1538.96|1531.36|1539.33|1531.73|1535|1527.4|650
1748130900000|2025-05-24 23:55:00|1539.01|1531.41|1538.86|1531.26|1540.16|1532.56|1538.18|1530.58|344
1748131200000|2025-05-25 00:00:00|1538.89|1531.29|1545.32|1537.72|1545.32|1537.72|1537.64|1530.04|472
1748131500000|2025-05-25 00:05:00|1546.09|1538.49|1544.19|1536.59|1546.31|1538.71|1541.53|1533.93|417
1748131800000|2025-05-25 00:10:00|1544.18|1536.58|1540.16|1532.56|1544.3|1536.7|1539.98|1532.38|531
1748132100000|2025-05-25 00:15:00|1540.13|1532.53|1537.21|1529.61|1540.13|1532.53|1535.77|1528.17|499
1748132400000|2025-05-25 00:20:00|1537.16|1529.56|1539.92|1532.32|1540.11|1532.51|1535.8|1528.2|554
1748132700000|2025-05-25 00:25:00|1540.09|1532.49|1543.58|1535.98|1543.61|1536.01|1538.86|1531.26|211
1748133000000|2025-05-25 00:30:00|1543.57|1535.97|1548.02|1540.42|1548.02|1540.42|1542.84|1535.24|291
1748133300000|2025-05-25 00:35:00|1547.96|1540.36|1544.32|1536.72|1547.97|1540.37|1544.25|1536.65|420
1748133600000|2025-05-25 00:40:00|1544.36|1536.76|1528.17|1520.57|1544.36|1536.76|1522.47|1514.87|683
1748133900000|2025-05-25 00:45:00|1528.09|1520.49|1530.55|1522.95|1535.49|1527.89|1522.63|1515.03|778
1748134200000|2025-05-25 00:50:00|1530.88|1523.28|1526.27|1518.67|1534.14|1526.54|1523.6|1516|546
1748134500000|2025-05-25 00:55:00|1526.16|1518.56|1524.78|1517.18|1526.17|1518.57|1521|1513.4|475
1748134800000|2025-05-25 01:00:00|1524.63|1517.03|1525.61|1518.01|1526.27|1518.67|1518.8|1511.2|484
1748135100000|2025-05-25 01:05:00|1525.24|1517.64|1523.09|1515.49|1525.24|1517.64|1519.97|1512.37|384
1748135400000|2025-05-25 01:10:00|1523.06|1515.46|1521.06|1513.46|1524.13|1516.53|1518.8|1511.2|509
1748135700000|2025-05-25 01:15:00|1521.01|1513.41|1525.37|1517.77|1525.37|1517.77|1516.8|1509.2|600
1748136000000|2025-05-25 01:20:00|1525.71|1518.11|1526.91|1519.31|1527.86|1520.26|1523.61|1516.01|657
1748136300000|2025-05-25 01:25:00|1526.93|1519.33|1528.21|1520.61|1530.16|1522.56|1526|1518.4|313
1748136600000|2025-05-25 01:30:00|1528.19|1520.59|1525.34|1517.74|1531.19|1523.59|1525.34|1517.74|528
1748136900000|2025-05-25 01:35:00|1525.01|1517.41|1529.9|1522.3|1530.46|1522.86|1524.75|1517.15|490
1748137200000|2025-05-25 01:40:00|1529.94|1522.34|1530.93|1523.33|1531.4|1523.8|1529.77|1522.17|379
1748137500000|2025-05-25 01:45:00|1530.94|1523.34|1527.77|1520.17|1530.94|1523.34|1527.2|1519.6|327
1748137800000|2025-05-25 01:50:00|1527.78|1520.18|1524.98|1517.38|1528.25|1520.65|1524.15|1516.55|337
1748138100000|2025-05-25 01:55:00|1525.06|1517.46|1524.65|1517.05|1525.67|1518.07|1524.11|1516.51|248
1748138400000|2025-05-25 02:00:00|1524.78|1517.18|1522.7|1515.1|1526.24|1518.64|1522.63|1515.03|403
1748138700000|2025-05-25 02:05:00|1522.61|1515.01|1522.3|1514.7|1523.58|1515.98|1521.98|1514.38|405
1748139000000|2025-05-25 02:10:00|1522.28|1514.68|1526.24|1518.64|1526.24|1518.64|1520.82|1513.22|304
1748139300000|2025-05-25 02:15:00|1525.81|1518.21|1521.79|1514.19|1528.49|1520.89|1519.58|1511.98|574
1748139600000|2025-05-25 02:20:00|1521.66|1514.06|1528.44|1520.84|1528.44|1520.84|1521.57|1513.97|660
1748139900000|2025-05-25 02:25:00|1528.56|1520.96|1530.12|1522.52|1531.58|1523.98|1527.66|1520.06|613
1748140200000|2025-05-25 02:30:00|1530.19|1522.59|1534.21|1526.61|1534.21|1526.61|1529.79|1522.19|277
1748140500000|2025-05-25 02:35:00|1533.87|1526.27|1531.5|1523.9|1534.01|1526.41|1531.44|1523.84|220
1748140800000|2025-05-25 02:40:00|1531.51|1523.91|1534.36|1526.76|1536.09|1528.49|1530.87|1523.27|422
1748141100000|2025-05-25 02:45:00|1534.28|1526.68|1536.49|1528.89|1536.49|1528.89|1534.18|1526.58|303
1748141400000|2025-05-25 02:50:00|1536.47|1528.87|1541.36|1533.76|1541.37|1533.77|1536.47|1528.87|233
1748141700000|2025-05-25 02:55:00|1541.32|1533.72|1543.39|1535.79|1543.39|1535.79|1540.05|1532.45|403
1748142000000|2025-05-25 03:00:00|1543.09|1535.49|1545.72|1538.12|1547.5|1539.9|1542.81|1535.21|308
1748142300000|2025-05-25 03:05:00|1545.66|1538.06|1546.72|1539.12|1547.06|1539.46|1544.62|1537.02|353
1748142600000|2025-05-25 03:10:00|1546.82|1539.22|1544.92|1537.32|1546.84|1539.24|1544.69|1537.09|165
1748142900000|2025-05-25 03:15:00|1545.09|1537.49|1545.36|1537.76|1546.92|1539.32|1544.38|1536.78|368
1748143200000|2025-05-25 03:20:00|1545.41|1537.81|1545.24|1537.64|1547.26|1539.66|1544.69|1537.09|375
1748143500000|2025-05-25 03:25:00|1545.8|1538.2|1548.14|1540.54|1548.14|1540.54|1545.8|1538.2|279
1748143800000|2025-05-25 03:30:00|1548.78|1541.18|1550.78|1543.18|1551.12|1543.52|1548.78|1541.18|210
1748144100000|2025-05-25 03:35:00|1550.76|1543.16|1552.05|1544.45|1552.06|1544.46|1550.56|1542.96|59
1748144400000|2025-05-25 03:40:00|1552.06|1544.46|1552.31|1544.71|1552.31|1544.71|1551.33|1543.73|247
1748144700000|2025-05-25 03:45:00|1552.02|1544.42|1553.16|1545.56|1553.16|1545.56|1551.51|1543.91|204
1748145000000|2025-05-25 03:50:00|1552.97|1545.37|1553.7|1546.1|1553.8|1546.2|1552.15|1544.55|131
1748145300000|2025-05-25 03:55:00|1553.75|1546.15|1550.94|1543.34|1553.8|1546.2|1550.92|1543.32|128
1748145600000|2025-05-25 04:00:00|1550.99|1543.39|1546.47|1538.87|1550.99|1543.39|1546.47|1538.87|274
1748145900000|2025-05-25 04:05:00|1546.29|1538.69|1544.54|1536.94|1547.48|1539.88|1544.19|1536.59|498
1748146200000|2025-05-25 04:10:00|1544.38|1536.78|1543.8|1536.2|1545.3|1537.7|1543.46|1535.86|250
1748146500000|2025-05-25 04:15:00|1543.32|1535.72|1545.16|1537.56|1546.31|1538.71|1542.55|1534.95|391
1748146800000|2025-05-25 04:20:00|1545.1|1537.5|1541.97|1534.37|1546.08|1538.48|1541.89|1534.29|396
1748147100000|2025-05-25 04:25:00|1542.02|1534.42|1543.15|1535.55|1543.69|1536.09|1541.35|1533.75|319
1748147400000|2025-05-25 04:30:00|1543.18|1535.58|1546.31|1538.71|1546.31|1538.71|1542.94|1535.34|158
1748147700000|2025-05-25 04:35:00|1546.63|1539.03|1548.76|1541.16|1548.76|1541.16|1546.63|1539.03|32
1748148000000|2025-05-25 04:40:00|1548.75|1541.15|1547.39|1539.79|1548.76|1541.16|1547.25|1539.65|292
1748148300000|2025-05-25 04:45:00|1546.94|1539.34|1546.88|1539.28|1547.54|1539.94|1545.49|1537.89|419
1748148600000|2025-05-25 04:50:00|1546.57|1538.97|1548.11|1540.51|1548.45|1540.85|1546.47|1538.87|376
1748148900000|2025-05-25 04:55:00|1548.24|1540.64|1550.4|1542.8|1552.26|1544.66|1548.03|1540.43|339
1748149200000|2025-05-25 05:00:00|1550.33|1542.73|1550.28|1542.68|1551.05|1543.45|1549.09|1541.49|296
1748149500000|2025-05-25 05:05:00|1548.58|1540.98|1546.86|1539.26|1549.24|1541.64|1546.79|1539.19|259
1748149800000|2025-05-25 05:10:00|1546.79|1539.19|1545.53|1537.93|1547.39|1539.79|1545.47|1537.87|317
1748150100000|2025-05-25 05:15:00|1545.52|1537.92|1544.41|1536.81|1548.28|1540.68|1544.39|1536.79|402
1748150400000|2025-05-25 05:20:00|1544.45|1536.85|1545.21|1537.61|1546.44|1538.84|1544.42|1536.82|318
1748150700000|2025-05-25 05:25:00|1545.28|1537.68|1544.3|1536.7|1545.39|1537.79|1543.66|1536.06|407
1748151000000|2025-05-25 05:30:00|1544.35|1536.75|1545.37|1537.77|1546.15|1538.55|1544.34|1536.74|142
1748151300000|2025-05-25 05:35:00|1545.45|1537.85|1542.87|1535.27|1545.45|1537.85|1541.8|1534.2|195
1748151600000|2025-05-25 05:40:00|1542.83|1535.23|1541.19|1533.59|1542.83|1535.23|1540.1|1532.5|372
1748151900000|2025-05-25 05:45:00|1541.22|1533.62|1541.97|1534.37|1542.68|1535.08|1540.48|1532.88|359
1748152200000|2025-05-25 05:50:00|1541.98|1534.38|1545.15|1537.55|1545.21|1537.61|1541.91|1534.31|296
1748152500000|2025-05-25 05:55:00|1545.12|1537.52|1544.35|1536.75|1545.19|1537.59|1544.14|1536.54|151
1748152800000|2025-05-25 06:00:00|1544.34|1536.74|1539.38|1531.78|1545.18|1537.58|1539.14|1531.54|332
1748153100000|2025-05-25 06:05:00|1539.37|1531.77|1538.58|1530.98|1539.6|1532|1537.85|1530.25|256
1748153400000|2025-05-25 06:10:00|1538.57|1530.97|1537.8|1530.2|1538.67|1531.07|1537.57|1529.97|324
1748153700000|2025-05-25 06:15:00|1537.4|1529.8|1537.46|1529.86|1538.36|1530.76|1536.67|1529.07|306
1748154000000|2025-05-25 06:20:00|1537.44|1529.84|1537.71|1530.11|1537.71|1530.11|1535.06|1527.46|378
1748154300000|2025-05-25 06:25:00|1537.53|1529.93|1537.93|1530.33|1538.27|1530.67|1537.09|1529.49|196
1748154600000|2025-05-25 06:30:00|1537.92|1530.32|1537.87|1530.27|1538.3|1530.7|1537.26|1529.66|180
1748154900000|2025-05-25 06:35:00|1537.91|1530.31|1537.61|1530.01|1538.38|1530.78|1536.82|1529.22|378
1748155200000|2025-05-25 06:40:00|1537.42|1529.82|1538.38|1530.78|1538.38|1530.78|1536.52|1528.92|225
1748155500000|2025-05-25 06:45:00|1538.31|1530.71|1541.99|1534.39|1541.99|1534.39|1537.58|1529.98|320
1748155800000|2025-05-25 06:50:00|1541.94|1534.34|1541.61|1534.01|1541.99|1534.39|1538.13|1530.53|416
1748156100000|2025-05-25 06:55:00|1541.58|1533.98|1541.61|1534.01|1541.61|1534.01|1539.79|1532.19|315
1748156400000|2025-05-25 07:00:00|1541.52|1533.92|1540.72|1533.12|1541.52|1533.92|1538.92|1531.32|406
1748156700000|2025-05-25 07:05:00|1540.71|1533.11|1537.5|1529.9|1540.71|1533.11|1537.48|1529.88|452
1748157000000|2025-05-25 07:10:00|1537.64|1530.04|1537.06|1529.46|1540.04|1532.44|1536.44|1528.84|462
1748157300000|2025-05-25 07:15:00|1537.19|1529.59|1537.92|1530.32|1539.77|1532.17|1536.45|1528.85|645
1748157600000|2025-05-25 07:20:00|1537.95|1530.35|1533.84|1526.24|1538.26|1530.66|1533.34|1525.74|598
1748157900000|2025-05-25 07:25:00|1533.83|1526.23|1533.46|1525.86|1535.13|1527.53|1532.28|1524.68|584
1748158200000|2025-05-25 07:30:00|1533.4|1525.8|1534.57|1526.97|1535.24|1527.64|1531.85|1524.25|325
1748158500000|2025-05-25 07:35:00|1534.91|1527.31|1533.08|1525.48|1535.24|1527.64|1532.9|1525.3|268
1748158800000|2025-05-25 07:40:00|1532.98|1525.38|1533.17|1525.57|1533.18|1525.58|1531.85|1524.25|270
1748159100000|2025-05-25 07:45:00|1533.18|1525.58|1533.72|1526.12|1535.87|1528.27|1533.03|1525.43|250
1748159400000|2025-05-25 07:50:00|1533.79|1526.19|1533.31|1525.71|1534.15|1526.55|1531.85|1524.25|348
1748159700000|2025-05-25 07:55:00|1533.32|1525.72|1533.8|1526.2|1535.08|1527.48|1532.8|1525.2|193
1748160000000|2025-05-25 08:00:00|1533.81|1526.21|1527.21|1519.61|1533.93|1526.33|1527.01|1519.41|195
1748160300000|2025-05-25 08:05:00|1527.17|1519.57|1527.88|1520.28|1530.98|1523.38|1526.98|1519.38|530
1748160600000|2025-05-25 08:10:00|1527.86|1520.26|1524.9|1517.3|1527.9|1520.3|1524.47|1516.87|485
1748160900000|2025-05-25 08:15:00|1524.87|1517.27|1528.83|1521.23|1528.83|1521.23|1524.11|1516.51|580
1748161200000|2025-05-25 08:20:00|1528.89|1521.29|1529.12|1521.52|1529.2|1521.6|1525.22|1517.62|569
1748161500000|2025-05-25 08:25:00|1529.14|1521.54|1522.51|1514.91|1529.33|1521.73|1521.2|1513.6|334
1748161800000|2025-05-25 08:30:00|1522.5|1514.9|1522.42|1514.82|1525.15|1517.55|1521.07|1513.47|436
1748162100000|2025-05-25 08:35:00|1522.44|1514.84|1523.97|1516.37|1524.23|1516.63|1521.6|1514|612
1748162400000|2025-05-25 08:40:00|1524.09|1516.49|1523.27|1515.67|1524.23|1516.63|1521.91|1514.31|509
1748162700000|2025-05-25 08:45:00|1523.34|1515.74|1518.81|1511.21|1523.57|1515.97|1518.8|1511.2|377
1748163000000|2025-05-25 08:50:00|1518.8|1511.2|1513.19|1505.59|1518.8|1511.2|1512.21|1504.61|582
1748163300000|2025-05-25 08:55:00|1513.04|1505.44|1516.06|1508.46|1516.9|1509.3|1513.04|1505.44|692
1748163600000|2025-05-25 09:00:00|1515.97|1508.37|1518.77|1511.17|1520.04|1512.44|1514.37|1506.77|608
1748163900000|2025-05-25 09:05:00|1518.67|1511.07|1512.11|1504.51|1518.67|1511.07|1511.15|1503.55|584
1748164200000|2025-05-25 09:10:00|1512.57|1504.97|1517.36|1509.76|1520.59|1512.99|1512.57|1504.97|583
1748164500000|2025-05-25 09:15:00|1517.32|1509.72|1513.87|1506.27|1517.32|1509.72|1513.15|1505.55|720
1748164800000|2025-05-25 09:20:00|1513.86|1506.26|1517.78|1510.18|1519.11|1511.51|1512.31|1504.71|594
1748165100000|2025-05-25 09:25:00|1517.76|1510.16|1519.71|1512.11|1520.7|1513.1|1517.52|1509.92|237
1748165400000|2025-05-25 09:30:00|1519.69|1512.09|1517.06|1509.46|1520.76|1513.16|1517.06|1509.46|475
1748165700000|2025-05-25 09:35:00|1517.1|1509.5|1512.46|1504.86|1517.58|1509.98|1511.72|1504.12|716
1748166000000|2025-05-25 09:40:00|1512.36|1504.76|1516.14|1508.54|1516.14|1508.54|1511.55|1503.95|693
1748166300000|2025-05-25 09:45:00|1516.53|1508.93|1521.4|1513.8|1521.55|1513.95|1516.53|1508.93|432
1748166600000|2025-05-25 09:50:00|1521.39|1513.79|1523.16|1515.56|1523.83|1516.23|1521.17|1513.57|542
1748166900000|2025-05-25 09:55:00|1523.15|1515.55|1523.21|1515.61|1523.51|1515.91|1521.61|1514.01|473
1748167200000|2025-05-25 10:00:00|1523.29|1515.69|1525.06|1517.46|1525.07|1517.47|1521.01|1513.41|414
1748167500000|2025-05-25 10:05:00|1525.07|1517.47|1523.32|1515.72|1526.66|1519.06|1522.57|1514.97|593
1748167800000|2025-05-25 10:10:00|1523.29|1515.69|1522.95|1515.35|1523.29|1515.69|1521.13|1513.53|634
1748168100000|2025-05-25 10:15:00|1522.94|1515.34|1524.99|1517.39|1525|1517.4|1522.12|1514.52|381
1748168400000|2025-05-25 10:20:00|1525|1517.4|1522.5|1514.9|1525|1517.4|1522.42|1514.82|510
1748168700000|2025-05-25 10:25:00|1522.48|1514.88|1520.87|1513.27|1522.48|1514.88|1520.5|1512.9|547
1748169000000|2025-05-25 10:30:00|1520.9|1513.3|1524.07|1516.47|1524.98|1517.38|1520.9|1513.3|594
1748169300000|2025-05-25 10:35:00|1524.05|1516.45|1523.21|1515.61|1524.93|1517.33|1522.59|1514.99|430
1748169600000|2025-05-25 10:40:00|1523.2|1515.6|1521.44|1513.84|1524.58|1516.98|1521.44|1513.84|405
1748169900000|2025-05-25 10:45:00|1521|1513.4|1523.24|1515.64|1524.08|1516.48|1520.64|1513.04|532
1748170200000|2025-05-25 10:50:00|1523.34|1515.74|1519.92|1512.32|1524.65|1517.05|1518.32|1510.72|710
1748170500000|2025-05-25 10:55:00|1519.94|1512.34|1516.04|1508.44|1519.94|1512.34|1515.59|1507.99|643
1748170800000|2025-05-25 11:00:00|1516.02|1508.42|1515.36|1507.76|1516.02|1508.42|1512.39|1504.79|659
1748171100000|2025-05-25 11:05:00|1515.33|1507.73|1518.32|1510.72|1518.32|1510.72|1514.87|1507.27|664
1748171400000|2025-05-25 11:10:00|1518.7|1511.1|1520.96|1513.36|1521.03|1513.43|1518.68|1511.08|566
1748171700000|2025-05-25 11:15:00|1520.86|1513.26|1520.56|1512.96|1521.21|1513.61|1519.08|1511.48|596
1748172000000|2025-05-25 11:20:00|1520.47|1512.87|1517.49|1509.89|1520.51|1512.91|1517.01|1509.41|443
1748172300000|2025-05-25 11:25:00|1517.71|1510.11|1520.23|1512.63|1520.47|1512.87|1517.71|1510.11|488
1748172600000|2025-05-25 11:30:00|1520.22|1512.62|1517.19|1509.59|1521.59|1513.99|1516.63|1509.03|310
1748172900000|2025-05-25 11:35:00|1517.12|1509.52|1515.42|1507.82|1517.3|1509.7|1515.42|1507.82|365
1748173200000|2025-05-25 11:40:00|1515.79|1508.19|1516.18|1508.58|1516.43|1508.83|1515.09|1507.49|272
1748173500000|2025-05-25 11:45:00|1516.25|1508.65|1518.58|1510.98|1518.96|1511.36|1514.9|1507.3|435
1748173800000|2025-05-25 11:50:00|1518.54|1510.94|1517.45|1509.85|1519.38|1511.78|1517.45|1509.85|582
1748174100000|2025-05-25 11:55:00|1517.44|1509.84|1519.17|1511.57|1519.5|1511.9|1517.37|1509.77|442
1748174400000|2025-05-25 12:00:00|1519.26|1511.66|1516.89|1509.29|1519.5|1511.9|1515.8|1508.2|482
1748174700000|2025-05-25 12:05:00|1516.91|1509.31|1515.82|1508.22|1517.78|1510.18|1514.61|1507.01|493
1748175000000|2025-05-25 12:10:00|1515.73|1508.13|1516.29|1508.69|1516.36|1508.76|1513.3|1505.7|646
1748175300000|2025-05-25 12:15:00|1516.17|1508.57|1522.06|1514.46|1525.61|1518.01|1516.1|1508.5|697
1748175600000|2025-05-25 12:20:00|1522.05|1514.45|1522.38|1514.78|1523.51|1515.91|1520.02|1512.42|397
1748175900000|2025-05-25 12:25:00|1522.42|1514.82|1523.12|1515.52|1523.33|1515.73|1521|1513.4|555
1748176200000|2025-05-25 12:30:00|1523.09|1515.49|1523.32|1515.72|1524.71|1517.11|1522.17|1514.57|239
1748176500000|2025-05-25 12:35:00|1523.31|1515.71|1523.16|1515.56|1523.47|1515.87|1521.14|1513.54|455
1748176800000|2025-05-25 12:40:00|1523.12|1515.52|1522.51|1514.91|1524.42|1516.82|1522.06|1514.46|385
1748177100000|2025-05-25 12:45:00|1522.91|1515.31|1521.8|1514.2|1524.08|1516.48|1521.75|1514.15|430
1748177400000|2025-05-25 12:50:00|1521.82|1514.22|1523.88|1516.28|1524.08|1516.48|1521.04|1513.44|472
1748177700000|2025-05-25 12:55:00|1523.82|1516.22|1525.39|1517.79|1525.39|1517.79|1523.38|1515.78|211
1748178000000|2025-05-25 13:00:00|1525.33|1517.73|1526.09|1518.49|1528.13|1520.53|1524.26|1516.66|334
1748178300000|2025-05-25 13:05:00|1526.06|1518.46|1525.91|1518.31|1526.9|1519.3|1523.56|1515.96|463
1748178600000|2025-05-25 13:10:00|1525.87|1518.27|1523.02|1515.42|1526.32|1518.72|1521.21|1513.61|431
1748178900000|2025-05-25 13:15:00|1523.13|1515.53|1523|1515.4|1523.25|1515.65|1521.09|1513.49|373
1748179200000|2025-05-25 13:20:00|1522.94|1515.34|1524.88|1517.28|1525.08|1517.48|1521.54|1513.94|450
1748179500000|2025-05-25 13:25:00|1524.98|1517.38|1529.6|1522|1529.79|1522.19|1522.52|1514.92|435
1748179800000|2025-05-25 13:30:00|1529.23|1521.63|1527.9|1520.3|1529.9|1522.3|1526.74|1519.14|645
1748180100000|2025-05-25 13:35:00|1527.88|1520.28|1531.65|1524.05|1531.86|1524.26|1527.88|1520.28|643
1748180400000|2025-05-25 13:40:00|1531.66|1524.06|1532.53|1524.93|1533.12|1525.52|1529.8|1522.2|568
1748180700000|2025-05-25 13:45:00|1532.56|1524.96|1533.8|1526.2|1533.8|1526.2|1532.01|1524.41|380
1748181000000|2025-05-25 13:50:00|1533.65|1526.05|1533.47|1525.87|1534.87|1527.27|1531.55|1523.95|403
1748181300000|2025-05-25 13:55:00|1533.35|1525.75|1529.11|1521.51|1533.45|1525.85|1528.82|1521.22|610
1748181600000|2025-05-25 14:00:00|1529|1521.4|1528.47|1520.87|1529.21|1521.61|1525.7|1518.1|608
1748181900000|2025-05-25 14:05:00|1528.45|1520.85|1528.83|1521.23|1528.83|1521.23|1527.25|1519.65|498
1748182200000|2025-05-25 14:10:00|1528.85|1521.25|1525.04|1517.44|1529.88|1522.28|1525|1517.4|452
1748182500000|2025-05-25 14:15:00|1525.05|1517.45|1523.86|1516.26|1526.15|1518.55|1523.8|1516.2|475
1748182800000|2025-05-25 14:20:00|1523.92|1516.32|1523.95|1516.35|1524.37|1516.77|1523.8|1516.2|301
1748183100000|2025-05-25 14:25:00|1523.99|1516.39|1526.75|1519.15|1526.88|1519.28|1523.99|1516.39|282
1748183400000|2025-05-25 14:30:00|1526.7|1519.1|1526.09|1518.49|1526.91|1519.31|1525.32|1517.72|558
1748183700000|2025-05-25 14:35:00|1525.96|1518.36|1521.12|1513.52|1526.05|1518.45|1520.29|1512.69|436
1748184000000|2025-05-25 14:40:00|1521.14|1513.54|1514.56|1506.96|1521.94|1514.34|1514.27|1506.67|570
1748184300000|2025-05-25 14:45:00|1514.47|1506.87|1513.98|1506.38|1516.4|1508.8|1510.92|1503.32|624
1748184600000|2025-05-25 14:50:00|1513.96|1506.36|1515.43|1507.83|1515.43|1507.83|1512.8|1505.2|472
1748184900000|2025-05-25 14:55:00|1515.4|1507.8|1515.93|1508.33|1516|1508.4|1515.05|1507.45|240
1748185200000|2025-05-25 15:00:00|1515.98|1508.38|1511.06|1503.46|1516.87|1509.27|1511.06|1503.46|299
1748185500000|2025-05-25 15:05:00|1510.87|1503.27|1507.37|1499.77|1511.87|1504.27|1506.8|1499.2|592
1748185800000|2025-05-25 15:10:00|1507.29|1499.69|1505.9|1498.3|1507.93|1500.33|1505.51|1497.91|504
1748186100000|2025-05-25 15:15:00|1505.89|1498.29|1499.96|1492.36|1506.95|1499.35|1499.96|1492.36|489
1748186400000|2025-05-25 15:20:00|1500|1492.4|1491.77|1484.17|1500.29|1492.69|1490.93|1483.33|479
1748186700000|2025-05-25 15:25:00|1491.79|1484.19|1495.61|1488.01|1497.81|1490.21|1491.7|1484.1|447
1748187000000|2025-05-25 15:30:00|1495.8|1488.2|1504.51|1496.91|1505.82|1498.22|1493.81|1486.21|689
1748187300000|2025-05-25 15:35:00|1504.58|1496.98|1505.63|1498.03|1505.97|1498.37|1501.91|1494.31|747
1748187600000|2025-05-25 15:40:00|1505.6|1498|1507.17|1499.57|1508.74|1501.14|1505.22|1497.62|694
1748187900000|2025-05-25 15:45:00|1507.18|1499.58|1501.19|1493.59|1509.89|1502.29|1500.06|1492.46|510
1748188200000|2025-05-25 15:50:00|1501.27|1493.67|1506.21|1498.61|1506.32|1498.72|1500.09|1492.49|751
1748188500000|2025-05-25 15:55:00|1506.28|1498.68|1506.77|1499.17|1507.09|1499.49|1504.2|1496.6|625
1748188800000|2025-05-25 16:00:00|1506.73|1499.13|1505.86|1498.26|1506.86|1499.26|1503.83|1496.23|712
1748189100000|2025-05-25 16:05:00|1505.82|1498.22|1503.92|1496.32|1506.06|1498.46|1498.04|1490.44|633
1748189400000|2025-05-25 16:10:00|1503.9|1496.3|1499.71|1492.11|1504.81|1497.21|1498.93|1491.33|706
1748189700000|2025-05-25 16:15:00|1499.75|1492.15|1496.94|1489.34|1500.07|1492.47|1494.68|1487.08|648
1748190000000|2025-05-25 16:20:00|1496.82|1489.22|1494.63|1487.03|1497.08|1489.48|1493.24|1485.64|550
1748190300000|2025-05-25 16:25:00|1494.64|1487.04|1494.15|1486.55|1496.63|1489.03|1493.22|1485.62|693
1748190600000|2025-05-25 16:30:00|1494.3|1486.7|1497.08|1489.48|1497.08|1489.48|1493.22|1485.62|696
1748190900000|2025-05-25 16:35:00|1497.06|1489.46|1503.04|1495.44|1503.51|1495.91|1495.54|1487.94|476
1748191200000|2025-05-25 16:40:00|1503|1495.4|1505.47|1497.87|1506.44|1498.84|1500.56|1492.96|617
1748191500000|2025-05-25 16:45:00|1505.5|1497.9|1506.28|1498.68|1507.91|1500.31|1504.84|1497.24|773
1748191800000|2025-05-25 16:50:00|1506.3|1498.7|1505.34|1497.74|1506.88|1499.28|1504.88|1497.28|569
1748192100000|2025-05-25 16:55:00|1505.35|1497.75|1504.06|1496.46|1505.78|1498.18|1503.8|1496.2|426
1748192400000|2025-05-25 17:00:00|1503.96|1496.36|1506.69|1499.09|1507.35|1499.75|1503.96|1496.36|641
1748192700000|2025-05-25 17:05:00|1506.63|1499.03|1507.61|1500.01|1509.34|1501.74|1506.22|1498.62|493
1748193000000|2025-05-25 17:10:00|1507.52|1499.92|1508.81|1501.21|1509.34|1501.74|1507.51|1499.91|493
1748193300000|2025-05-25 17:15:00|1508.83|1501.23|1503.8|1496.2|1509.31|1501.71|1503.29|1495.69|358
1748193600000|2025-05-25 17:20:00|1503.77|1496.17|1509.81|1502.21|1509.89|1502.29|1503.77|1496.17|420
1748193900000|2025-05-25 17:25:00|1509.82|1502.22|1507.89|1500.29|1509.89|1502.29|1505.07|1497.47|461
1748194200000|2025-05-25 17:30:00|1507.95|1500.35|1504.25|1496.65|1508.23|1500.63|1503.8|1496.2|620
1748194500000|2025-05-25 17:35:00|1504.24|1496.64|1501.24|1493.64|1504.24|1496.64|1500.87|1493.27|629
1748194800000|2025-05-25 17:40:00|1501.22|1493.62|1502.67|1495.07|1503.47|1495.87|1500.51|1492.91|506
1748195100000|2025-05-25 17:45:00|1502.69|1495.09|1503.94|1496.34|1505.42|1497.82|1502.69|1495.09|607
1748195400000|2025-05-25 17:50:00|1503.87|1496.27|1506|1498.4|1506.43|1498.83|1503.87|1496.27|616
1748195700000|2025-05-25 17:55:00|1505.99|1498.39|1506.2|1498.6|1506.25|1498.65|1504.96|1497.36|653
1748196000000|2025-05-25 18:00:00|1506.21|1498.61|1506.43|1498.83|1506.43|1498.83|1503.88|1496.28|546
1748196300000|2025-05-25 18:05:00|1506.36|1498.76|1505.92|1498.32|1506.36|1498.76|1503.33|1495.73|690
1748196600000|2025-05-25 18:10:00|1505.9|1498.3|1507.99|1500.39|1508.03|1500.43|1505.35|1497.75|521
1748196900000|2025-05-25 18:15:00|1507.9|1500.3|1508.03|1500.43|1508.03|1500.43|1504.88|1497.28|657
1748197200000|2025-05-25 18:20:00|1508.02|1500.42|1511.15|1503.55|1511.15|1503.55|1507.5|1499.9|206
1748197500000|2025-05-25 18:25:00|1511.06|1503.46|1510.99|1503.39|1512.65|1505.05|1510.87|1503.27|269
1748197800000|2025-05-25 18:30:00|1511|1503.4|1507.8|1500.2|1511.06|1503.46|1507.63|1500.03|497
1748198100000|2025-05-25 18:35:00|1507.81|1500.21|1508.92|1501.32|1509.5|1501.9|1506.96|1499.36|567
1748198400000|2025-05-25 18:40:00|1508.01|1500.41|1505.8|1498.2|1508.01|1500.41|1505.8|1498.2|259
1748198700000|2025-05-25 18:45:00|1505.88|1498.28|1507.39|1499.79|1507.39|1499.79|1505.8|1498.2|409
1748199000000|2025-05-25 18:50:00|1507.38|1499.78|1506.97|1499.37|1508.23|1500.63|1506.6|1499|560
1748199300000|2025-05-25 18:55:00|1506.96|1499.36|1505.43|1497.83|1506.96|1499.36|1505.38|1497.78|166
1748199600000|2025-05-25 19:00:00|1505.39|1497.79|1507.99|1500.39|1508|1500.4|1505.35|1497.75|301
1748199900000|2025-05-25 19:05:00|1507.98|1500.38|1508.69|1501.09|1508.69|1501.09|1507.15|1499.55|360
1748200200000|2025-05-25 19:10:00|1508.61|1501.01|1507.79|1500.19|1508.69|1501.09|1506.97|1499.37|525
1748200500000|2025-05-25 19:15:00|1507.78|1500.18|1508.39|1500.79|1509.61|1502.01|1507.72|1500.12|469
1748200800000|2025-05-25 19:20:00|1508.37|1500.77|1510.6|1503|1510.71|1503.11|1507.72|1500.12|367
1748201100000|2025-05-25 19:25:00|1510.69|1503.09|1511.26|1503.66|1511.26|1503.66|1509.38|1501.78|421
1748201400000|2025-05-25 19:30:00|1511.22|1503.62|1516.79|1500.19|1519.02|1507.19|1510.79|1500.07|413
1748201700000|2025-05-25 19:35:00|1516.78|1500.18|1518.53|1501.93|1519.16|1502.56|1516.62|1500.02|560
1748202000000|2025-05-25 19:40:00|1518.55|1501.95|1518.21|1501.61|1519.3|1502.7|1517.27|1500.67|327
1748202300000|2025-05-25 19:45:00|1518.19|1501.59|1518.47|1501.87|1518.75|1502.15|1517.25|1500.65|545
1748202600000|2025-05-25 19:50:00|1518.46|1501.86|1520.48|1503.88|1520.49|1503.89|1518.08|1501.48|482
1748202900000|2025-05-25 19:55:00|1520.49|1503.89|1521.83|1505.23|1526.34|1509.74|1519.44|1502.84|510
1748203200000|2025-05-25 20:00:00|1521.81|1505.21|1521.99|1505.39|1523.5|1506.9|1521.38|1504.78|524
1748203500000|2025-05-25 20:05:00|1521.97|1505.37|1519.2|1502.6|1521.97|1505.37|1518.9|1502.3|500
1748203800000|2025-05-25 20:10:00|1519.12|1502.52|1516.77|1500.17|1519.12|1502.52|1516.61|1500.01|380
1748204100000|2025-05-25 20:15:00|1516.76|1500.16|1516.19|1499.59|1516.82|1500.22|1513.43|1496.83|329
1748204400000|2025-05-25 20:20:00|1516.34|1499.74|1515.59|1498.99|1516.66|1500.06|1514.12|1497.52|350
1748204700000|2025-05-25 20:25:00|1515.65|1499.05|1517.93|1501.33|1517.93|1501.33|1515.51|1498.91|479
1748205000000|2025-05-25 20:30:00|1518.1|1501.5|1518.11|1501.51|1518.75|1502.15|1517.33|1500.73|361
1748205300000|2025-05-25 20:35:00|1518.19|1501.59|1519.54|1502.94|1519.54|1502.94|1518.11|1501.51|193
1748205600000|2025-05-25 20:40:00|1519.82|1503.22|1520.47|1503.87|1520.47|1503.87|1519.76|1503.16|264
1748205900000|2025-05-25 20:45:00|1521.34|1504.74|1519.49|1502.89|1521.34|1504.74|1518.45|1501.85|331
1748206200000|2025-05-25 20:50:00|1519.51|1502.91|1518.11|1501.51|1519.51|1502.91|1518.11|1501.51|224
1748206500000|2025-05-25 20:55:00|1517.16|1500.56|1517.8|1501.2|1518.22|1501.62|1516.04|1499.44|282
1748206800000|2025-05-25 21:00:00|1517.82|1501.22|1518.11|1501.51|1518.11|1501.51|1516.16|1499.56|431
1748207100000|2025-05-25 21:05:00|1518.35|1501.75|1517.99|1510.39|1520.09|1510.41|1515.59|1501.75|189
1748207400000|2025-05-25 21:10:00|1518|1510.4|1520.52|1512.92|1520.52|1512.92|1518|1510.4|186
1748207700000|2025-05-25 21:15:00|1520.57|1512.97|1518.63|1511.03|1522|1514.4|1518.63|1511.03|521
1748208000000|2025-05-25 21:20:00|1518.7|1511.1|1514.79|1507.19|1519.02|1511.42|1513.42|1505.82|565
1748208300000|2025-05-25 21:25:00|1514.85|1507.25|1513.53|1505.93|1515.17|1507.57|1512.48|1504.88|358
1748208600000|2025-05-25 21:30:00|1513.51|1505.91|1511.56|1503.96|1513.51|1505.91|1505.36|1497.76|356
1748208900000|2025-05-25 21:35:00|1511.55|1503.95|1511.26|1503.66|1511.58|1503.98|1510.43|1502.83|176
1748209200000|2025-05-25 21:40:00|1511.27|1503.67|1511|1503.4|1511.28|1503.68|1510.8|1503.2|124
1748209500000|2025-05-25 21:45:00|1510.95|1503.35|1511.95|1504.35|1511.95|1504.35|1510.8|1503.2|106
1748209800000|2025-05-25 21:50:00|1511.91|1504.31|1514.89|1507.29|1514.96|1507.36|1511.82|1504.22|63
1748210100000|2025-05-25 21:55:00|1514.9|1507.3|1511.59|1503.99|1514.9|1507.3|1510.9|1503.3|148
1748210400000|2025-05-25 22:00:00|1511.52|1503.92|1516.16|1508.56|1518.78|1511.18|1508.8|1501.2|393
1748210700000|2025-05-25 22:05:00|1515.88|1508.28|1528.85|1521.25|1529.35|1521.75|1515.08|1507.48|368
1748211000000|2025-05-25 22:10:00|1528.86|1521.26|1529.17|1521.57|1536.39|1528.79|1528.86|1521.26|568
1748211300000|2025-05-25 22:15:00|1529.36|1521.76|1531.14|1523.54|1534.96|1527.36|1529.36|1521.76|752
1748211600000|2025-05-25 22:20:00|1531.04|1523.44|1534.45|1526.85|1534.54|1526.94|1529.25|1521.65|629
1748211900000|2025-05-25 22:25:00|1534.44|1526.84|1534.73|1527.13|1536.18|1528.58|1531.1|1523.5|664
1748212200000|2025-05-25 22:30:00|1534.67|1527.07|1537.95|1530.35|1538.24|1530.64|1533.66|1526.06|640
1748212500000|2025-05-25 22:35:00|1537.92|1530.32|1538.76|1531.16|1538.76|1531.16|1535.71|1528.11|629
1748212800000|2025-05-25 22:40:00|1538.77|1531.17|1550.8|1543.2|1550.8|1543.2|1538.77|1531.17|154
1748213100000|2025-05-25 22:45:00|1549.79|1542.19|1550.62|1543.02|1550.94|1543.34|1545.56|1537.96|447
1748213400000|2025-05-25 22:50:00|1550.77|1543.17|1555.5|1547.9|1555.5|1547.9|1550.77|1543.17|225
1748213700000|2025-05-25 22:55:00|1555.51|1547.91|1557.59|1549.99|1558.9|1551.3|1555.51|1547.91|248
1748214000000|2025-05-25 23:00:00|1557.64|1550.04|1555.39|1547.79|1558.9|1551.3|1553.18|1545.58|533
1748214300000|2025-05-25 23:05:00|1556.02|1548.42|1559.41|1551.81|1559.41|1551.81|1556.02|1548.42|393
1748214600000|2025-05-25 23:10:00|1559.32|1551.72|1553.03|1545.43|1559.35|1551.75|1552.85|1545.25|400
1748214900000|2025-05-25 23:15:00|1553.06|1545.46|1546.5|1538.9|1553.06|1545.46|1546.5|1538.9|239
1748215200000|2025-05-25 23:20:00|1546.52|1538.92|1545.43|1537.83|1547.16|1539.56|1543.26|1535.66|212
1748215500000|2025-05-25 23:25:00|1545.44|1537.84|1544.98|1537.38|1546.55|1538.95|1543.06|1535.46|271
1748215800000|2025-05-25 23:30:00|1544.97|1537.37|1548.07|1540.47|1548.98|1541.38|1544.37|1536.77|233
1748216100000|2025-05-25 23:35:00|1548.1|1540.5|1552.98|1545.38|1552.98|1545.38|1548.04|1540.44|276
1748216400000|2025-05-25 23:40:00|1553.63|1546.03|1555.07|1547.47|1555.47|1547.87|1553.63|1546.03|193
1748216700000|2025-05-25 23:45:00|1555.08|1547.48|1553.84|1546.24|1555.8|1548.2|1552.9|1545.3|331
1748217000000|2025-05-25 23:50:00|1553.95|1546.35|1555.28|1547.68|1555.76|1548.16|1553.91|1546.31|178
1748217300000|2025-05-25 23:55:00|1555.09|1547.49|1557.98|1550.38|1558.7|1551.1|1554.21|1546.61|262
1748217600000|2025-05-26 00:00:00|1558|1550.4|1558.09|1550.49|1562.22|1554.62|1557.67|1550.07|314
1748217900000|2025-05-26 00:05:00|1558.11|1550.51|1555.91|1548.31|1559.95|1552.35|1555.19|1547.59|301
1748218200000|2025-05-26 00:10:00|1555.6|1548|1555.8|1548.2|1557.43|1549.83|1555.01|1547.41|307
1748218500000|2025-05-26 00:15:00|1555.93|1548.33|1559.87|1552.27|1560.28|1552.68|1555.8|1548.2|359
1748218800000|2025-05-26 00:20:00|1559.68|1552.08|1559.36|1551.76|1560.05|1552.45|1557.59|1549.99|410
1748219100000|2025-05-26 00:25:00|1559.46|1551.86|1558.7|1551.1|1559.52|1551.92|1555.01|1547.41|409
1748219400000|2025-05-26 00:30:00|1558.66|1551.06|1562.15|1554.55|1562.22|1554.62|1556.46|1548.86|275
1748219700000|2025-05-26 00:35:00|1562.06|1554.46|1567.59|1559.99|1568.09|1560.49|1561.55|1553.95|311
1748220000000|2025-05-26 00:40:00|1567.65|1560.05|1570.42|1562.82|1571.4|1563.8|1567.56|1559.96|199
1748220300000|2025-05-26 00:45:00|1570.4|1562.8|1569.42|1561.82|1573.49|1565.89|1569|1561.4|355
1748220600000|2025-05-26 00:50:00|1569.43|1561.83|1573.98|1566.38|1575.11|1567.51|1569.43|1561.83|349
1748220900000|2025-05-26 00:55:00|1573.32|1565.72|1580.8|1573.2|1580.8|1573.2|1572.95|1565.35|102
1748221200000|2025-05-26 01:00:00|1581.4|1573.8|1574.41|1566.81|1583.09|1575.49|1574.35|1566.75|332
1748221500000|2025-05-26 01:05:00|1574.36|1566.76|1569.34|1561.74|1574.41|1566.81|1568.72|1561.12|369
1748221800000|2025-05-26 01:10:00|1569.41|1561.81|1570.39|1562.79|1571.1|1563.5|1569.06|1561.46|349
1748222100000|2025-05-26 01:15:00|1570.37|1562.77|1566.89|1559.29|1571.26|1563.66|1566.89|1559.29|344
1748222400000|2025-05-26 01:20:00|1566.92|1559.32|1566.34|1558.74|1569.18|1561.58|1565.55|1557.95|380
1748222700000|2025-05-26 01:25:00|1566.33|1558.73|1566.01|1558.41|1569.64|1562.04|1565.98|1558.38|322
1748223000000|2025-05-26 01:30:00|1566|1558.4|1564.46|1556.86|1567.47|1559.87|1563.94|1556.34|364
1748223300000|2025-05-26 01:35:00|1564.55|1556.95|1570.84|1563.24|1571.02|1563.42|1564.55|1556.95|378
1748223600000|2025-05-26 01:40:00|1570.87|1563.27|1574.58|1566.98|1575.22|1567.62|1570.87|1563.27|230
1748223900000|2025-05-26 01:45:00|1574.59|1566.99|1574.69|1567.09|1576.78|1569.18|1574.05|1566.45|248
1748224200000|2025-05-26 01:50:00|1574.71|1567.11|1571.31|1563.71|1576.47|1568.87|1570.38|1562.78|469
1748224500000|2025-05-26 01:55:00|1571.3|1563.7|1571.28|1563.68|1571.64|1564.04|1570.06|1562.46|369
1748224800000|2025-05-26 02:00:00|1571.29|1563.69|1571.7|1564.1|1572.27|1564.67|1571.01|1563.41|224
1748225100000|2025-05-26 02:05:00|1571.71|1564.11|1567.97|1560.37|1572.05|1564.45|1566.38|1558.78|336
1748225400000|2025-05-26 02:10:00|1568.01|1560.41|1568.09|1560.49|1569.59|1561.99|1567.4|1559.8|345
1748225700000|2025-05-26 02:15:00|1568.05|1560.45|1569.06|1561.46|1569.06|1561.46|1566.96|1559.36|229
1748226000000|2025-05-26 02:20:00|1569.05|1561.45|1570.33|1562.73|1571.13|1563.53|1569.05|1561.45|272
1748226300000|2025-05-26 02:25:00|1570.35|1562.75|1569.6|1562|1570.53|1562.93|1569.55|1561.95|210
1748226600000|2025-05-26 02:30:00|1569.58|1561.98|1565.05|1557.45|1569.58|1561.98|1564.53|1556.93|199
1748226900000|2025-05-26 02:35:00|1564.36|1556.76|1562.67|1555.07|1564.36|1556.76|1562.09|1554.49|156
1748227200000|2025-05-26 02:40:00|1562.66|1555.06|1565.48|1557.88|1566.68|1559.08|1562.57|1554.97|232
1748227500000|2025-05-26 02:45:00|1565.49|1557.89|1564.99|1557.39|1566.11|1558.51|1562.98|1555.38|454
1748227800000|2025-05-26 02:50:00|1565.02|1557.42|1566.95|1559.35|1567.41|1559.81|1564.33|1556.73|370
1748228100000|2025-05-26 02:55:00|1566.94|1559.34|1565.58|1557.98|1567.19|1559.59|1565.04|1557.44|392
1748228400000|2025-05-26 03:00:00|1565.6|1558|1562.95|1555.35|1566.08|1558.48|1562.85|1555.25|327
1748228700000|2025-05-26 03:05:00|1562.96|1555.36|1562.01|1554.41|1565.4|1557.8|1561.72|1554.12|404
1748229000000|2025-05-26 03:10:00|1561.99|1554.39|1562.24|1554.64|1562.78|1555.18|1561.72|1554.12|282
1748229300000|2025-05-26 03:15:00|1562.4|1554.8|1562.44|1554.84|1562.72|1555.12|1561.87|1554.27|426
1748229600000|2025-05-26 03:20:00|1562.46|1554.86|1567.07|1559.47|1567.13|1559.53|1562.39|1554.79|247
1748229900000|2025-05-26 03:25:00|1567.08|1559.48|1569.31|1561.71|1570.13|1562.53|1566.98|1559.38|270
1748230200000|2025-05-26 03:30:00|1569.49|1561.89|1569.97|1562.37|1570.29|1562.69|1567.08|1559.48|395
1748230500000|2025-05-26 03:35:00|1569.98|1562.38|1570.43|1562.83|1570.43|1562.83|1567.33|1559.73|360
1748230800000|2025-05-26 03:40:00|1571.08|1563.48|1574.74|1567.14|1575.5|1567.9|1571.08|1563.48|224
1748231100000|2025-05-26 03:45:00|1574.73|1567.13|1577.68|1570.08|1577.83|1570.23|1574.73|1567.13|377
1748231400000|2025-05-26 03:50:00|1577.73|1570.13|1576.44|1568.84|1577.83|1570.23|1576.23|1568.63|167
1748231700000|2025-05-26 03:55:00|1576.4|1568.8|1574|1566.4|1577.1|1569.5|1573.37|1565.77|300
1748232000000|2025-05-26 04:00:00|1573.96|1566.36|1573.38|1565.78|1575.06|1567.46|1571.79|1564.19|381
1748232300000|2025-05-26 04:05:00|1573.37|1565.77|1575.33|1567.73|1575.34|1567.74|1572.93|1565.33|406
1748232600000|2025-05-26 04:10:00|1575.35|1567.75|1573.48|1565.88|1575.65|1568.05|1572.99|1565.39|345
1748232900000|2025-05-26 04:15:00|1573.47|1565.87|1575.65|1568.05|1575.65|1568.05|1572.18|1564.58|379
1748233200000|2025-05-26 04:20:00|1575.89|1568.29|1572.46|1564.86|1576.08|1568.48|1572.06|1564.46|322
1748233500000|2025-05-26 04:25:00|1572.45|1564.85|1570.56|1562.96|1572.5|1564.9|1570.52|1562.92|320
1748233800000|2025-05-26 04:30:00|1570.54|1562.94|1568.88|1561.28|1571.48|1563.88|1567.52|1559.92|371
1748234100000|2025-05-26 04:35:00|1568.83|1561.23|1567.49|1559.89|1568.83|1561.23|1566.68|1559.08|409
1748234400000|2025-05-26 04:40:00|1567.5|1559.9|1566.01|1558.41|1568.05|1560.45|1565.38|1557.78|328
1748234700000|2025-05-26 04:45:00|1565.99|1558.39|1569.4|1561.8|1569.44|1561.84|1565.94|1558.34|378
1748235000000|2025-05-26 04:50:00|1569.39|1561.79|1565.74|1558.14|1569.39|1561.79|1565.69|1558.09|467
1748235300000|2025-05-26 04:55:00|1565.75|1558.15|1566.53|1558.93|1567.69|1560.09|1565.73|1558.13|406
1748235600000|2025-05-26 05:00:00|1566.55|1558.95|1565.8|1558.2|1567.34|1559.74|1564.73|1557.13|456
1748235900000|2025-05-26 05:05:00|1565.81|1558.21|1565.78|1558.18|1568.02|1560.42|1564.81|1557.21|485
1748236200000|2025-05-26 05:10:00|1565.79|1558.19|1564.93|1557.33|1566.22|1558.62|1563.37|1555.77|465
1748236500000|2025-05-26 05:15:00|1564.88|1557.28|1565.74|1558.14|1566.32|1558.72|1564.29|1556.69|449
1748236800000|2025-05-26 05:20:00|1565.71|1558.11|1566.32|1558.72|1566.32|1558.72|1564.38|1556.78|347
1748237100000|2025-05-26 05:25:00|1566.41|1558.81|1569.29|1561.69|1569.61|1562.01|1566.41|1558.81|315
1748237400000|2025-05-26 05:30:00|1569.25|1561.65|1568.87|1561.27|1570.36|1562.76|1567.15|1559.55|468
1748237700000|2025-05-26 05:35:00|1568.82|1561.22|1569.86|1562.26|1570.98|1563.38|1568.82|1561.22|360
1748238000000|2025-05-26 05:40:00|1569.89|1562.29|1567.11|1559.51|1569.96|1562.36|1567.03|1559.43|237
1748238300000|2025-05-26 05:45:00|1567.18|1559.58|1567.47|1559.87|1568.5|1560.9|1566.91|1559.31|539
1748238600000|2025-05-26 05:50:00|1567.45|1559.85|1568.85|1561.25|1568.85|1561.25|1566.53|1558.93|433
1748238900000|2025-05-26 05:55:00|1568.98|1561.38|1569.81|1562.21|1571.47|1563.87|1568.97|1561.37|305
1748239200000|2025-05-26 06:00:00|1569.86|1562.26|1572.4|1564.8|1572.4|1564.8|1568.68|1561.08|450
1748239500000|2025-05-26 06:05:00|1572.33|1564.73|1574.17|1566.57|1575.15|1567.55|1572.32|1564.72|166
1748239800000|2025-05-26 06:10:00|1574.15|1566.55|1572|1564.4|1574.15|1566.55|1571.38|1563.78|414
1748240100000|2025-05-26 06:15:00|1572.09|1564.49|1574.37|1566.77|1575.41|1567.81|1572.07|1564.47|538
1748240400000|2025-05-26 06:20:00|1574.36|1566.76|1576.2|1568.6|1576.2|1568.6|1574.28|1566.68|121
1748240700000|2025-05-26 06:25:00|1576.28|1568.68|1576.6|1569|1576.6|1569|1576.28|1568.68|22
1748241000000|2025-05-26 06:30:00|1576.67|1569.07|1574.5|1566.9|1577.38|1569.78|1574.5|1566.9|81
1748241300000|2025-05-26 06:35:00|1574.27|1566.67|1574.24|1566.64|1574.27|1566.67|1572.9|1565.3|264
1748241600000|2025-05-26 06:40:00|1574.19|1566.59|1574.16|1566.56|1575.3|1567.7|1573.39|1565.79|285
1748241900000|2025-05-26 06:45:00|1574.23|1566.63|1577.34|1569.74|1577.34|1569.74|1574.23|1566.63|191
1748242200000|2025-05-26 06:50:00|1577.33|1569.73|1583.01|1575.41|1583.09|1575.49|1577.25|1569.65|79
1748242500000|2025-05-26 06:55:00|1583.02|1575.42|1585.23|1577.63|1586.89|1579.29|1583.02|1575.42|125
1748242800000|2025-05-26 07:00:00|1585.18|1577.58|1588.43|1580.83|1588.5|1580.9|1585.18|1577.58|267
1748243100000|2025-05-26 07:05:00|1588.41|1580.81|1594.99|1587.39|1595.64|1588.04|1586.5|1578.9|408
1748243400000|2025-05-26 07:10:00|1595|1587.4|1589.71|1582.11|1597.02|1589.42|1589.24|1581.64|286
1748243700000|2025-05-26 07:15:00|1589.72|1582.12|1596.64|1589.04|1596.64|1589.04|1588.55|1580.95|265
1748244000000|2025-05-26 07:20:00|1596.97|1589.37|1593.02|1585.42|1597.27|1589.67|1592.59|1584.99|212
1748244300000|2025-05-26 07:25:00|1592.82|1585.22|1591.56|1583.96|1593.86|1586.26|1590.24|1582.64|175
1748244600000|2025-05-26 07:30:00|1591.58|1583.98|1592.61|1585.01|1593.49|1585.89|1587.88|1580.28|234
1748244900000|2025-05-26 07:35:00|1592.82|1585.22|1596.76|1589.16|1597.5|1589.9|1592.82|1585.22|212
1748245200000|2025-05-26 07:40:00|1596.77|1589.17|1597.43|1589.83|1597.54|1589.94|1594.45|1586.85|248
1748245500000|2025-05-26 07:45:00|1597.46|1589.86|1594.9|1587.3|1597.54|1589.94|1592.78|1585.18|199
1748245800000|2025-05-26 07:50:00|1594.98|1587.38|1596.7|1589.1|1598.04|1590.44|1594.85|1587.25|261
1748246100000|2025-05-26 07:55:00|1596.48|1588.88|1598.17|1590.57|1598.17|1590.57|1595.41|1587.81|265
1748246400000|2025-05-26 08:00:00|1598.27|1590.67|1595.53|1587.93|1600.72|1593.12|1594.82|1587.22|231
1748246700000|2025-05-26 08:05:00|1595.6|1588|1595.5|1587.9|1598.28|1590.68|1594.67|1587.07|230
1748247000000|2025-05-26 08:10:00|1595.46|1587.86|1594.29|1586.69|1595.69|1588.09|1590.75|1583.15|301
1748247300000|2025-05-26 08:15:00|1594.33|1586.73|1594.65|1587.05|1595.22|1587.62|1593.99|1586.39|73
1748247600000|2025-05-26 08:20:00|1594.63|1587.03|1591.18|1583.58|1595.35|1587.75|1591.18|1583.58|251
1748247900000|2025-05-26 08:25:00|1591.19|1583.59|1591.2|1583.6|1591.76|1584.16|1590.32|1582.72|347
1748248200000|2025-05-26 08:30:00|1591.21|1583.61|1590.98|1583.38|1591.73|1584.13|1587.17|1579.57|494
1748248500000|2025-05-26 08:35:00|1590.99|1583.39|1586.98|1579.38|1591.86|1584.26|1585.8|1578.2|343
1748248800000|2025-05-26 08:40:00|1587.85|1580.25|1586.66|1579.06|1587.85|1580.25|1584.49|1576.89|220
1748249100000|2025-05-26 08:45:00|1586.63|1579.03|1587.52|1579.92|1587.52|1579.92|1584.23|1576.63|253
1748249400000|2025-05-26 08:50:00|1587.24|1579.64|1584.78|1577.18|1587.27|1579.67|1584.11|1576.51|367
1748249700000|2025-05-26 08:55:00|1584.72|1577.12|1586.55|1578.95|1586.63|1579.03|1584.49|1576.89|345
1748250000000|2025-05-26 09:00:00|1586.56|1578.96|1590.15|1582.55|1590.57|1582.97|1585.11|1577.51|304
1748250300000|2025-05-26 09:05:00|1589.79|1582.19|1591.26|1583.66|1591.26|1583.66|1589.1|1581.5|214
1748250600000|2025-05-26 09:10:00|1591.39|1583.79|1593.71|1586.11|1594.77|1587.17|1591.39|1583.79|168
1748250900000|2025-05-26 09:15:00|1593.7|1586.1|1591.63|1584.03|1594.59|1586.99|1591.5|1583.9|166
1748251200000|2025-05-26 09:20:00|1591.62|1584.02|1593.54|1585.94|1593.59|1585.99|1590.93|1583.33|259
1748251500000|2025-05-26 09:25:00|1593.5|1585.9|1592.23|1584.63|1594.97|1587.37|1592.23|1584.63|254
1748251800000|2025-05-26 09:30:00|1592.25|1584.65|1589.68|1582.08|1592.65|1585.05|1588.7|1581.1|240
1748252100000|2025-05-26 09:35:00|1589.75|1582.15|1590.09|1582.49|1592.96|1585.36|1589.43|1581.83|210
1748252400000|2025-05-26 09:40:00|1590.08|1582.48|1585.73|1578.13|1590.08|1582.48|1584.69|1577.09|253
1748252700000|2025-05-26 09:45:00|1585.74|1578.14|1584.48|1576.88|1586.71|1579.11|1584|1576.4|281
1748253000000|2025-05-26 09:50:00|1584.26|1576.66|1582.84|1575.24|1584.79|1577.19|1581.92|1574.32|305
1748253300000|2025-05-26 09:55:00|1582.83|1575.23|1583.77|1576.17|1584.22|1576.62|1582.54|1574.94|265
1748253600000|2025-05-26 10:00:00|1583.76|1576.16|1580.45|1572.85|1584.42|1576.82|1580.45|1572.85|304
1748253900000|2025-05-26 10:05:00|1580.46|1572.86|1584.77|1577.17|1585.66|1578.06|1580.35|1572.75|349
1748254200000|2025-05-26 10:10:00|1584.78|1577.18|1583.53|1575.93|1585.3|1577.7|1583.18|1575.58|369
1748254500000|2025-05-26 10:15:00|1583.54|1575.94|1585.18|1577.58|1585.3|1577.7|1581.59|1573.99|363
1748254800000|2025-05-26 10:20:00|1585.17|1577.57|1585.98|1578.38|1586.46|1578.86|1583.77|1576.17|356
1748255100000|2025-05-26 10:25:00|1585.99|1578.39|1585.48|1577.88|1586.62|1579.02|1584.7|1577.1|355
1748255400000|2025-05-26 10:30:00|1585.46|1577.86|1583.72|1576.12|1585.52|1577.92|1582.8|1575.2|340
1748255700000|2025-05-26 10:35:00|1583.74|1576.14|1583.44|1575.84|1584.46|1576.86|1583.08|1575.48|210
1748256000000|2025-05-26 10:40:00|1583.45|1575.85|1585.25|1577.65|1585.49|1577.89|1583.38|1575.78|114
1748256300000|2025-05-26 10:45:00|1585.27|1577.67|1583.57|1575.97|1585.49|1577.89|1583.14|1575.54|254
1748256600000|2025-05-26 10:50:00|1583.55|1575.95|1576.41|1568.81|1583.58|1575.98|1576.41|1568.81|231
1748256900000|2025-05-26 10:55:00|1576.43|1568.83|1579.28|1571.68|1579.85|1572.25|1576.43|1568.83|267
1748257200000|2025-05-26 11:00:00|1579.23|1571.63|1578.04|1570.44|1580.13|1572.53|1577.78|1570.18|342
1748257500000|2025-05-26 11:05:00|1577.49|1569.89|1581.14|1573.54|1581.23|1573.63|1576.38|1568.78|445
1748257800000|2025-05-26 11:10:00|1581.13|1573.53|1579.9|1572.3|1581.35|1573.75|1579.77|1572.17|402
1748258100000|2025-05-26 11:15:00|1579.87|1572.27|1579.12|1571.52|1580.03|1572.43|1578.06|1570.46|329
1748258400000|2025-05-26 11:20:00|1579.09|1571.49|1580.03|1572.43|1580.03|1572.43|1578.32|1570.72|447
1748258700000|2025-05-26 11:25:00|1579.99|1572.39|1580.88|1573.28|1581.02|1573.42|1579.31|1571.71|133
1748259000000|2025-05-26 11:30:00|1580.84|1573.24|1576.98|1569.38|1580.88|1573.28|1576.8|1569.2|387
1748259300000|2025-05-26 11:35:00|1576.96|1569.36|1576.34|1568.74|1577.42|1569.82|1574.11|1566.51|429
1748259600000|2025-05-26 11:40:00|1576.33|1568.73|1582.76|1575.16|1582.96|1575.36|1575.66|1568.06|327
1748259900000|2025-05-26 11:45:00|1582.74|1575.14|1583.35|1575.75|1583.7|1576.1|1580.45|1572.85|350
1748260200000|2025-05-26 11:50:00|1583.34|1575.74|1577.43|1569.83|1583.34|1575.74|1577.35|1569.75|249
1748260500000|2025-05-26 11:55:00|1577.44|1569.84|1578.78|1571.18|1578.78|1571.18|1576.12|1568.52|347
1748260800000|2025-05-26 12:00:00|1578.64|1571.04|1574.71|1567.11|1579.33|1571.73|1574.28|1566.68|307
1748261100000|2025-05-26 12:05:00|1574.75|1567.15|1574.21|1566.61|1577.19|1569.59|1573.14|1565.54|398
1748261400000|2025-05-26 12:10:00|1574.09|1566.49|1571.6|1564|1574.39|1566.79|1571.46|1563.86|296
1748261700000|2025-05-26 12:15:00|1571.59|1563.99|1573.93|1566.33|1574.39|1566.79|1570.2|1562.6|376
1748262000000|2025-05-26 12:20:00|1573.96|1566.36|1569.82|1562.22|1574.39|1566.79|1569.49|1561.89|480
1748262300000|2025-05-26 12:25:00|1569.83|1562.23|1571.6|1564|1574|1566.4|1569.77|1562.17|624
1748262600000|2025-05-26 12:30:00|1571.57|1563.97|1574.67|1567.07|1574.67|1567.07|1571.49|1563.89|370
1748262900000|2025-05-26 12:35:00|1574.74|1567.14|1572.42|1564.82|1574.8|1567.2|1572.42|1564.82|266
1748263200000|2025-05-26 12:40:00|1572.54|1564.94|1574.8|1567.2|1575.22|1567.62|1572.54|1564.94|461
1748263500000|2025-05-26 12:45:00|1574.81|1567.21|1575.34|1567.74|1575.34|1567.74|1574.71|1567.11|101
1748263800000|2025-05-26 12:50:00|1575.66|1568.06|1582.9|1575.3|1583.14|1575.54|1575.66|1568.06|152
1748264100000|2025-05-26 12:55:00|1583.07|1575.47|1581.9|1574.3|1583.37|1575.77|1581.34|1573.74|260
1748264400000|2025-05-26 13:00:00|1581.91|1574.31|1581.68|1574.08|1584|1576.4|1581.67|1574.07|273
1748264700000|2025-05-26 13:05:00|1581.95|1574.35|1574.71|1567.11|1582.12|1574.52|1574.21|1566.61|449
1748265000000|2025-05-26 13:10:00|1574.7|1567.1|1573.81|1566.21|1577|1569.4|1573.81|1566.21|381
1748265300000|2025-05-26 13:15:00|1573.94|1566.34|1573.81|1566.21|1578.12|1570.52|1573.81|1566.21|401
1748265600000|2025-05-26 13:20:00|1573.89|1566.29|1571.17|1563.57|1574.33|1566.73|1569.86|1562.26|261
1748265900000|2025-05-26 13:25:00|1571.18|1563.58|1571.89|1564.29|1573.68|1566.08|1567.6|1560|390
1748266200000|2025-05-26 13:30:00|1571.82|1564.22|1572.43|1564.83|1575.47|1567.87|1571.33|1563.73|425
1748266500000|2025-05-26 13:35:00|1572.44|1564.84|1568.96|1561.36|1572.94|1565.34|1567.87|1560.27|466
1748266800000|2025-05-26 13:40:00|1568.95|1561.35|1569.35|1561.75|1569.54|1561.94|1567.56|1559.96|455
1748267100000|2025-05-26 13:45:00|1569.47|1561.87|1567.34|1559.74|1569.53|1561.93|1567.34|1559.74|322
1748267400000|2025-05-26 13:50:00|1567.42|1559.82|1557.99|1550.39|1568.12|1560.52|1557.89|1550.29|501
1748267700000|2025-05-26 13:55:00|1558.06|1550.46|1559.15|1551.55|1559.95|1552.35|1554.76|1547.16|464
1748268000000|2025-05-26 14:00:00|1559.12|1551.52|1558.42|1550.82|1560.68|1553.08|1556.11|1548.51|520
1748268300000|2025-05-26 14:05:00|1558.43|1550.83|1557.03|1549.43|1559.08|1551.48|1555.12|1547.52|697
1748268600000|2025-05-26 14:10:00|1557.04|1549.44|1559.65|1552.05|1559.65|1552.05|1556.21|1548.61|247
1748268900000|2025-05-26 14:15:00|1559.62|1552.02|1556.01|1548.41|1559.62|1552.02|1554.54|1546.94|469
1748269200000|2025-05-26 14:20:00|1555.99|1548.39|1552.94|1545.34|1556.44|1548.84|1552.45|1544.85|288
1748269500000|2025-05-26 14:25:00|1552.91|1545.31|1553.1|1545.5|1553.49|1545.89|1549.71|1542.11|339
1748269800000|2025-05-26 14:30:00|1553.15|1545.55|1547.67|1540.07|1553.42|1545.82|1547.55|1539.95|513
1748270100000|2025-05-26 14:35:00|1547.63|1540.03|1548.01|1540.41|1550.31|1542.71|1547.55|1539.95|323
1748270400000|2025-05-26 14:40:00|1548|1540.4|1550.41|1542.81|1550.41|1542.81|1547.67|1540.07|296
1748270700000|2025-05-26 14:45:00|1550.39|1542.79|1549.82|1542.22|1551.95|1544.35|1548.53|1540.93|507
1748271000000|2025-05-26 14:50:00|1549.75|1542.15|1553.72|1546.12|1553.72|1546.12|1547.78|1540.18|427
1748271300000|2025-05-26 14:55:00|1553.82|1546.22|1554.82|1547.22|1555|1547.4|1553.57|1545.97|239
1748271600000|2025-05-26 15:00:00|1554.93|1547.33|1553.62|1546.02|1558.18|1550.58|1553.33|1545.73|299
1748271900000|2025-05-26 15:05:00|1553.64|1546.04|1555.09|1547.49|1555.33|1547.73|1553.04|1545.44|369
1748272200000|2025-05-26 15:10:00|1555.08|1547.48|1554.84|1547.24|1556.13|1548.53|1554.04|1546.44|242
1748272500000|2025-05-26 15:15:00|1554.82|1547.22|1556.6|1549|1556.6|1549|1553.14|1545.54|517
1748272800000|2025-05-26 15:20:00|1556.51|1548.91|1560.75|1553.15|1562.63|1555.03|1556.51|1548.91|280
1748273100000|2025-05-26 15:25:00|1560.76|1553.16|1564.35|1556.75|1565.42|1557.82|1560.61|1553.01|512
1748273400000|2025-05-26 15:30:00|1564.34|1556.74|1573.17|1565.57|1575.63|1568.03|1564.31|1556.71|621
1748273700000|2025-05-26 15:35:00|1573.26|1565.66|1578.08|1570.48|1578.22|1570.62|1572.4|1564.8|488
1748274000000|2025-05-26 15:40:00|1578.09|1570.49|1574.77|1567.17|1580.97|1573.37|1573.37|1565.77|616
1748274300000|2025-05-26 15:45:00|1574.76|1567.16|1574.65|1567.05|1575.8|1568.2|1574.49|1566.89|325
1748274600000|2025-05-26 15:50:00|1574.95|1567.35|1581.77|1574.17|1582.33|1574.73|1574.87|1567.27|209
1748274900000|2025-05-26 15:55:00|1581.87|1574.27|1580.53|1572.93|1582.33|1574.73|1577.24|1569.64|414
1748275200000|2025-05-26 16:00:00|1580.52|1572.92|1580.84|1573.24|1585.1|1577.5|1579.61|1572.01|415
1748275500000|2025-05-26 16:05:00|1580.82|1573.22|1580.39|1572.79|1583.27|1575.67|1579.3|1571.7|631
1748275800000|2025-05-26 16:10:00|1580.37|1572.77|1575.88|1568.28|1582.5|1574.9|1575.36|1567.76|410
1748276100000|2025-05-26 16:15:00|1575.93|1568.33|1566.14|1558.54|1576.55|1568.95|1566.14|1558.54|435
1748276400000|2025-05-26 16:20:00|1566.11|1558.51|1559.66|1552.06|1566.11|1558.51|1557.47|1549.87|532
1748276700000|2025-05-26 16:25:00|1559.65|1552.05|1556.43|1548.83|1559.65|1552.05|1551.04|1543.44|551
1748277000000|2025-05-26 16:30:00|1556.39|1548.79|1555.1|1547.5|1556.39|1548.79|1550.48|1542.88|502
1748277300000|2025-05-26 16:35:00|1555.44|1547.84|1563.53|1555.93|1563.53|1555.93|1555.44|1547.84|444
1748277600000|2025-05-26 16:40:00|1563.87|1556.27|1563.95|1556.35|1564.21|1556.61|1562.42|1554.82|338
1748277900000|2025-05-26 16:45:00|1563.97|1556.37|1560.56|1552.96|1564.92|1557.32|1559.22|1551.62|445
1748278200000|2025-05-26 16:50:00|1560.52|1552.92|1558.67|1551.07|1560.64|1553.04|1556.42|1548.82|518
1748278500000|2025-05-26 16:55:00|1558.57|1550.97|1559.13|1551.53|1560.85|1553.25|1557.38|1549.78|540
1748278800000|2025-05-26 17:00:00|1559.08|1551.48|1564.32|1556.72|1564.83|1557.23|1558.6|1551|421
1748279100000|2025-05-26 17:05:00|1564.27|1556.67|1561.5|1553.9|1564.27|1556.67|1561.42|1553.82|426
1748279400000|2025-05-26 17:10:00|1561.48|1553.88|1560.49|1552.89|1561.84|1554.24|1558.97|1551.37|456
1748279700000|2025-05-26 17:15:00|1560.41|1552.81|1552.41|1544.81|1561.86|1554.26|1550.46|1542.86|576
1748280000000|2025-05-26 17:20:00|1552.43|1544.83|1553.8|1546.2|1556.02|1548.42|1552.06|1544.46|321
1748280300000|2025-05-26 17:25:00|1553.93|1546.33|1555.24|1547.64|1555.5|1547.9|1553.93|1546.33|330
1748280600000|2025-05-26 17:30:00|1555.78|1548.18|1556.64|1549.04|1557.13|1549.53|1553.8|1546.2|301
1748280900000|2025-05-26 17:35:00|1556.59|1548.99|1552.13|1544.53|1556.62|1549.02|1549.37|1541.77|488
1748281200000|2025-05-26 17:40:00|1552.1|1544.5|1552.58|1544.98|1552.98|1545.38|1549.68|1542.08|539
1748281500000|2025-05-26 17:45:00|1552.54|1544.94|1548.54|1540.94|1552.54|1544.94|1545.24|1537.64|613
1748281800000|2025-05-26 17:50:00|1548.59|1540.99|1550.37|1542.77|1551.87|1544.27|1546.13|1538.53|559
1748282100000|2025-05-26 17:55:00|1550.38|1542.78|1550.66|1543.06|1551.93|1544.33|1549.72|1542.12|443
1748282400000|2025-05-26 18:00:00|1550.63|1543.03|1549.34|1541.74|1550.63|1543.03|1545.57|1537.97|541
1748282700000|2025-05-26 18:05:00|1549.36|1541.76|1553.83|1546.23|1554.17|1546.57|1548.94|1541.34|364
1748283000000|2025-05-26 18:10:00|1553.64|1546.04|1558.01|1550.41|1558.39|1550.79|1553.31|1545.71|286
1748283300000|2025-05-26 18:15:00|1558|1550.4|1554.44|1546.84|1558.09|1550.49|1554|1546.4|352
1748283600000|2025-05-26 18:20:00|1554.36|1546.76|1554.87|1547.27|1555.88|1548.28|1553.62|1546.02|418
1748283900000|2025-05-26 18:25:00|1554.85|1547.25|1561.37|1553.77|1561.38|1553.78|1554.84|1547.24|117
1748284200000|2025-05-26 18:30:00|1561.38|1553.78|1561.63|1554.03|1562.93|1555.33|1560.73|1553.13|338
1748284500000|2025-05-26 18:35:00|1561.7|1554.1|1559.02|1551.42|1562.56|1554.96|1558.73|1551.13|468
1748284800000|2025-05-26 18:40:00|1558.99|1551.39|1557.13|1549.53|1560.09|1552.49|1556.37|1548.77|326
1748285100000|2025-05-26 18:45:00|1557.19|1549.59|1556.18|1548.58|1557.19|1549.59|1554.66|1547.06|308
1748285400000|2025-05-26 18:50:00|1556.13|1548.53|1553.98|1546.38|1556.13|1548.53|1553.6|1546|379
1748285700000|2025-05-26 18:55:00|1553.94|1546.34|1551.22|1543.62|1554.1|1546.5|1550.08|1542.48|253
1748286000000|2025-05-26 19:00:00|1551.21|1543.61|1550.35|1542.75|1551.21|1543.61|1547.93|1540.33|305
1748286300000|2025-05-26 19:05:00|1550.34|1542.74|1552.45|1544.85|1552.85|1545.25|1550.16|1542.56|406
1748286600000|2025-05-26 19:10:00|1552.53|1544.93|1554.17|1546.57|1556.47|1548.87|1551.79|1544.19|251
1748286900000|2025-05-26 19:15:00|1554.2|1546.6|1555.73|1548.13|1557.09|1549.49|1553.99|1546.39|346
1748287200000|2025-05-26 19:20:00|1555.78|1548.18|1558.12|1550.52|1558.12|1550.52|1555.35|1547.75|202
1748287500000|2025-05-26 19:25:00|1558.78|1551.18|1557.67|1550.07|1559.69|1552.09|1557.52|1549.92|324
1748287800000|2025-05-26 19:30:00|1557.7|1550.1|1555.31|1547.71|1558.22|1550.62|1555.13|1547.53|419
1748288100000|2025-05-26 19:35:00|1555.48|1547.88|1551.81|1544.21|1557.31|1549.71|1550.96|1543.36|470
1748288400000|2025-05-26 19:40:00|1551.82|1544.22|1553.86|1546.26|1554.11|1546.51|1551.11|1543.51|412
1748288700000|2025-05-26 19:45:00|1553.76|1546.16|1552.72|1545.12|1555.25|1547.65|1551.33|1543.73|391
1748289000000|2025-05-26 19:50:00|1552.75|1545.15|1554.68|1547.08|1554.7|1547.1|1552.4|1544.8|306
1748289300000|2025-05-26 19:55:00|1554.7|1547.1|1552.67|1545.07|1554.7|1547.1|1552.67|1545.07|383
1748289600000|2025-05-26 20:00:00|1552.66|1545.06|1547.28|1539.68|1552.66|1545.06|1547.03|1539.43|465
1748289900000|2025-05-26 20:05:00|1547.34|1539.74|1554.45|1546.85|1554.45|1546.85|1546.71|1539.11|449
1748290200000|2025-05-26 20:10:00|1554.38|1546.78|1555.91|1548.31|1556.31|1548.71|1554.38|1546.78|311
1748290500000|2025-05-26 20:15:00|1555.98|1548.38|1553.82|1546.22|1556.93|1549.33|1553.61|1546.01|461
1748290800000|2025-05-26 20:20:00|1553.79|1546.19|1552.04|1544.44|1553.85|1546.25|1549.93|1542.33|350
1748291100000|2025-05-26 20:25:00|1551.94|1544.34|1552.91|1545.31|1553.3|1545.7|1551.25|1543.65|313
1748291400000|2025-05-26 20:30:00|1552.97|1545.37|1556.83|1549.23|1556.83|1549.23|1551.84|1544.24|252
1748291700000|2025-05-26 20:35:00|1557.03|1549.43|1559.85|1552.25|1559.85|1552.25|1557.03|1549.43|196
1748292000000|2025-05-26 20:40:00|1559.72|1552.12|1559.88|1552.28|1562.89|1555.29|1559.45|1551.85|564
1748292300000|2025-05-26 20:45:00|1559.87|1552.27|1558.9|1551.3|1561.06|1553.46|1557.05|1549.45|522
1748292600000|2025-05-26 20:50:00|1558.93|1551.33|1562.68|1555.08|1562.68|1555.08|1558.29|1550.69|267
1748292900000|2025-05-26 20:55:00|1563.24|1555.64|1566.71|1559.11|1567.22|1559.62|1563.24|1555.64|219
1748293200000|2025-05-26 21:00:00|1567|1559.4|1563.75|1556.15|1568.19|1560.59|1563.73|1556.13|394
1748293500000|2025-05-26 21:05:00|1563.76|1556.16|1562.66|1555.06|1564.68|1557.08|1561.37|1553.77|285
1748293800000|2025-05-26 21:10:00|1563|1555.4|1566.84|1559.24|1566.92|1559.32|1562.62|1555.02|241
1748294100000|2025-05-26 21:15:00|1566.77|1559.17|1563.02|1555.42|1567.32|1559.72|1561.66|1554.06|275
1748294400000|2025-05-26 21:20:00|1563.01|1555.41|1560.85|1553.25|1564.93|1557.33|1560.33|1552.73|317
1748294700000|2025-05-26 21:25:00|1560.87|1553.27|1561.58|1553.98|1563|1555.4|1559.8|1552.2|182
1748295000000|2025-05-26 21:30:00|1561.59|1553.99|1564.93|1557.33|1565.05|1557.45|1560.5|1552.9|147
1748295300000|2025-05-26 21:35:00|1564.91|1557.31|1566.39|1558.79|1567.43|1559.83|1564.88|1557.28|95
1748295600000|2025-05-26 21:40:00|1566.37|1558.77|1561.32|1553.72|1566.37|1558.77|1559.08|1551.48|238
1748295900000|2025-05-26 21:45:00|1561.29|1553.69|1559.02|1551.42|1561.29|1553.69|1557.59|1549.99|205
1748296200000|2025-05-26 21:50:00|1559.07|1551.47|1558.87|1551.27|1559.5|1551.9|1558.78|1551.18|102
1748296500000|2025-05-26 21:55:00|1558.95|1551.35|1560.23|1552.63|1562.55|1554.95|1558.95|1551.35|115
1748296800000|2025-05-26 22:00:00|1560.37|1552.77|1560.59|1552.99|1562.07|1554.47|1558.46|1550.86|391
1748297100000|2025-05-26 22:05:00|1560.56|1552.96|1559.56|1551.96|1560.81|1553.21|1557.84|1550.24|307
1748297400000|2025-05-26 22:10:00|1559.62|1552.02|1569.02|1561.42|1571.4|1563.8|1559.41|1551.81|529
1748297700000|2025-05-26 22:15:00|1569.03|1561.43|1564.14|1556.54|1571.28|1563.68|1564.13|1556.53|476
1748298000000|2025-05-26 22:20:00|1564.16|1556.56|1560.8|1553.2|1564.2|1556.6|1560.67|1553.07|351
1748298300000|2025-05-26 22:25:00|1560.22|1552.62|1559.58|1551.98|1560.3|1552.7|1559.31|1551.71|194
1748298600000|2025-05-26 22:30:00|1559.54|1551.94|1558.9|1551.3|1561.53|1553.93|1557.52|1549.92|415
1748298900000|2025-05-26 22:35:00|1558.91|1551.31|1556.64|1549.04|1558.91|1551.31|1556.54|1548.94|349
1748299200000|2025-05-26 22:40:00|1556.6|1549|1556.69|1549.09|1557.24|1549.64|1556.54|1548.94|193
1748299500000|2025-05-26 22:45:00|1556.73|1549.13|1552.75|1545.15|1557.2|1549.6|1552.75|1545.15|452
1748299800000|2025-05-26 22:50:00|1552.77|1545.17|1552.57|1544.97|1552.9|1545.3|1551.29|1543.69|472
1748300100000|2025-05-26 22:55:00|1552.55|1544.95|1551.42|1543.82|1553.05|1545.45|1550.53|1542.93|439
1748300400000|2025-05-26 23:00:00|1551.43|1543.83|1551.72|1544.12|1551.76|1544.16|1549.26|1541.66|480
1748300700000|2025-05-26 23:05:00|1551.73|1544.13|1552.69|1545.09|1552.88|1545.28|1549.34|1541.74|488
1748301000000|2025-05-26 23:10:00|1552.56|1544.96|1550.68|1543.08|1553.29|1545.69|1550.33|1542.73|481
1748301300000|2025-05-26 23:15:00|1550.71|1543.11|1548.46|1540.86|1551.42|1543.82|1546.5|1538.9|378
1748301600000|2025-05-26 23:20:00|1548.45|1540.85|1547.1|1539.5|1549.86|1542.26|1546.5|1538.9|489
1748301900000|2025-05-26 23:25:00|1547.06|1539.46|1548.14|1540.54|1548.14|1540.54|1546.56|1538.96|209
1748302200000|2025-05-26 23:30:00|1548.53|1540.93|1550.62|1543.02|1550.77|1543.17|1547.12|1539.52|560
1748302500000|2025-05-26 23:35:00|1550.6|1543|1553.16|1545.56|1553.45|1545.85|1549.81|1542.21|267
1748302800000|2025-05-26 23:40:00|1553.13|1545.53|1553.94|1546.34|1554.94|1547.34|1552.7|1545.1|475
1748303100000|2025-05-26 23:45:00|1553.95|1546.35|1555.22|1547.62|1555.22|1547.62|1552.86|1545.26|284
1748303400000|2025-05-26 23:50:00|1555.75|1548.15|1556.67|1549.07|1556.67|1549.07|1555.75|1548.15|121
1748303700000|2025-05-26 23:55:00|1556.65|1549.05|1557.46|1549.86|1557.83|1550.23|1556.3|1548.7|166
1748304000000|2025-05-27 00:00:00|1557.59|1549.99|1554.39|1546.79|1558.51|1550.91|1554.26|1546.66|638
1748304300000|2025-05-27 00:05:00|1554.63|1547.03|1554.65|1547.05|1555.71|1548.11|1550.85|1543.25|651
1748304600000|2025-05-27 00:10:00|1554.61|1547.01|1560.11|1552.51|1560.46|1552.86|1552.9|1545.3|231
1748304900000|2025-05-27 00:15:00|1560.09|1552.49|1557.87|1550.27|1564.32|1556.72|1557.59|1549.99|438
1748305200000|2025-05-27 00:20:00|1557.86|1550.26|1554.85|1547.25|1558.75|1551.15|1552.07|1544.47|571
1748305500000|2025-05-27 00:25:00|1554.89|1547.29|1553.47|1545.87|1555.39|1547.79|1552.69|1545.09|516
1748305800000|2025-05-27 00:30:00|1553.48|1545.88|1550.33|1542.73|1553.83|1546.23|1549.84|1542.24|368
1748306100000|2025-05-27 00:35:00|1550.32|1542.72|1550.32|1542.72|1551.69|1544.09|1550.32|1542.72|264
1748306400000|2025-05-27 00:40:00|1549.78|1542.18|1549.26|1541.66|1550.69|1543.09|1547.37|1539.77|528
1748306700000|2025-05-27 00:45:00|1549.3|1541.7|1550.05|1542.45|1552.16|1544.56|1548.92|1541.32|362
1748307000000|2025-05-27 00:50:00|1550.04|1542.44|1549.22|1541.62|1550.6|1543|1546.5|1538.9|426
1748307300000|2025-05-27 00:55:00|1549.27|1541.67|1545.4|1537.8|1549.31|1541.71|1545.17|1537.57|219
1748307600000|2025-05-27 01:00:00|1545.74|1538.14|1538.5|1530.9|1545.78|1538.18|1538.5|1530.9|131
1748307900000|2025-05-27 01:05:00|1538.34|1530.74|1536.62|1529.02|1540.67|1533.07|1536.62|1529.02|374
1748308200000|2025-05-27 01:10:00|1536.53|1528.93|1534.2|1526.6|1538.03|1530.43|1534.2|1526.6|519
1748308500000|2025-05-27 01:15:00|1534.15|1526.55|1529.57|1521.97|1534.15|1526.55|1528.67|1521.07|537
1748308800000|2025-05-27 01:20:00|1529.45|1521.85|1529.07|1521.47|1529.67|1522.07|1520.78|1513.18|642
1748309100000|2025-05-27 01:25:00|1529.03|1521.43|1531.8|1524.2|1532.07|1524.47|1526.45|1518.85|663
1748309400000|2025-05-27 01:30:00|1531.78|1524.18|1535.39|1527.79|1536.14|1528.54|1530.35|1522.75|673
1748309700000|2025-05-27 01:35:00|1535.36|1527.76|1534.25|1526.65|1535.75|1528.15|1532.55|1524.95|537
1748310000000|2025-05-27 01:40:00|1534.21|1526.61|1531.28|1523.68|1534.36|1526.76|1529.84|1522.24|326
1748310300000|2025-05-27 01:45:00|1531.29|1523.69|1532.05|1524.45|1532.15|1524.55|1527.89|1520.29|365
1748310600000|2025-05-27 01:50:00|1532.12|1524.52|1534.24|1526.64|1534.24|1526.64|1531.68|1524.08|361
1748310900000|2025-05-27 01:55:00|1534.18|1526.58|1534.58|1526.98|1534.58|1526.98|1532.71|1525.11|320
1748311200000|2025-05-27 02:00:00|1534.46|1526.86|1532.3|1524.7|1535.99|1528.39|1532.3|1524.7|360
1748311500000|2025-05-27 02:05:00|1531.93|1524.33|1532.51|1524.91|1533.53|1525.93|1531.53|1523.93|394
1748311800000|2025-05-27 02:10:00|1532.19|1524.59|1534.67|1527.07|1534.67|1527.07|1531.76|1524.16|228
1748312100000|2025-05-27 02:15:00|1534.62|1527.02|1534.93|1527.33|1537.13|1529.53|1531.59|1523.99|329
1748312400000|2025-05-27 02:20:00|1535|1527.4|1538.18|1530.58|1538.18|1530.58|1534.55|1526.95|89
1748312700000|2025-05-27 02:25:00|1538.69|1531.09|1541.27|1533.67|1541.27|1533.67|1538.69|1531.09|189
1748313000000|2025-05-27 02:30:00|1541.26|1533.66|1541.82|1534.22|1542.94|1535.34|1539.17|1531.57|370
1748313300000|2025-05-27 02:35:00|1541.8|1534.2|1542.49|1534.89|1542.83|1535.23|1541.52|1533.92|489
1748313600000|2025-05-27 02:40:00|1542.45|1534.85|1542.79|1535.19|1543.3|1535.7|1540.99|1533.39|491
1748313900000|2025-05-27 02:45:00|1542.8|1535.2|1540.62|1533.02|1543.06|1535.46|1540.49|1532.89|435
1748314200000|2025-05-27 02:50:00|1540.58|1532.98|1540.93|1533.33|1541.44|1533.84|1535.46|1527.86|506
1748314500000|2025-05-27 02:55:00|1540.96|1533.36|1540.57|1532.97|1541.24|1533.64|1539.34|1531.74|388
1748314800000|2025-05-27 03:00:00|1540.51|1532.91|1546.89|1539.29|1547.66|1540.06|1540.29|1532.69|245
1748315100000|2025-05-27 03:05:00|1546.91|1539.31|1550.38|1542.78|1550.86|1543.26|1546.91|1539.31|179
1748315400000|2025-05-27 03:10:00|1550.13|1542.53|1556.83|1549.23|1556.91|1549.31|1549.96|1542.36|310
1748315700000|2025-05-27 03:15:00|1556.84|1549.24|1560.78|1553.18|1562.26|1554.66|1556.56|1548.96|482
1748316000000|2025-05-27 03:20:00|1560.63|1553.03|1556.26|1548.66|1560.67|1553.07|1556.19|1548.59|608
1748316300000|2025-05-27 03:25:00|1556.23|1548.63|1554.05|1546.45|1556.57|1548.97|1553.68|1546.08|628
1748316600000|2025-05-27 03:30:00|1553.76|1546.16|1555.32|1547.72|1555.78|1548.18|1553.14|1545.54|589
1748316900000|2025-05-27 03:35:00|1555.34|1547.74|1554.33|1546.73|1555.78|1548.18|1553.44|1545.84|494
1748317200000|2025-05-27 03:40:00|1554.34|1546.74|1551.9|1544.3|1554.6|1547|1551.75|1544.15|583
1748317500000|2025-05-27 03:45:00|1551.92|1544.32|1551.8|1544.2|1553.16|1545.56|1550.26|1542.66|578
1748317800000|2025-05-27 03:50:00|1551.78|1544.18|1550.22|1542.62|1552.13|1544.53|1549.83|1542.23|435
1748318100000|2025-05-27 03:55:00|1550.29|1542.69|1549.46|1541.86|1550.8|1543.2|1548.86|1541.26|368
1748318400000|2025-05-27 04:00:00|1549.66|1542.06|1550.72|1543.12|1552.19|1544.59|1548.5|1540.9|552
1748318700000|2025-05-27 04:05:00|1550.58|1542.98|1555.46|1547.86|1555.86|1548.26|1549.83|1542.23|455
1748319000000|2025-05-27 04:10:00|1555.45|1547.85|1555.26|1547.66|1555.67|1548.07|1554.46|1546.86|360
1748319300000|2025-05-27 04:15:00|1555.2|1547.6|1556.62|1549.02|1556.62|1549.02|1552.92|1545.32|450
1748319600000|2025-05-27 04:20:00|1556.59|1548.99|1557.5|1549.9|1557.5|1549.9|1555.12|1547.52|174
1748319900000|2025-05-27 04:25:00|1557.85|1550.25|1562.6|1555|1562.6|1555|1557.85|1550.25|70
1748320200000|2025-05-27 04:30:00|1562.46|1554.86|1562.6|1555|1562.6|1555|1559.7|1552.1|315
1748320500000|2025-05-27 04:35:00|1562.78|1555.18|1560.75|1553.15|1562.96|1555.36|1560.51|1552.91|113
1748320800000|2025-05-27 04:40:00|1560.79|1553.19|1560.61|1553.01|1562.4|1554.8|1557.63|1550.03|482
1748321100000|2025-05-27 04:45:00|1560.57|1552.97|1564.67|1557.07|1564.67|1557.07|1560.47|1552.87|378
1748321400000|2025-05-27 04:50:00|1564.61|1557.01|1558.55|1550.95|1565.11|1557.51|1558.41|1550.81|315
1748321700000|2025-05-27 04:55:00|1558.58|1550.98|1555.14|1547.54|1558.7|1551.1|1554.28|1546.68|422
1748322000000|2025-05-27 05:00:00|1555.16|1547.56|1553.77|1546.17|1556.61|1549.01|1553.77|1546.17|492
1748322300000|2025-05-27 05:05:00|1553.81|1546.21|1551.47|1543.87|1555.71|1548.11|1551.45|1543.85|635
1748322600000|2025-05-27 05:10:00|1551.66|1544.06|1552.64|1545.04|1552.74|1545.14|1550.74|1543.14|509
1748322900000|2025-05-27 05:15:00|1552.68|1545.08|1549.43|1541.83|1553.13|1545.53|1548.29|1540.69|603
1748323200000|2025-05-27 05:20:00|1549.36|1541.76|1549.42|1541.82|1550.3|1542.7|1548.36|1540.76|559
1748323500000|2025-05-27 05:25:00|1549.23|1541.63|1549.76|1542.16|1550.53|1542.93|1548.87|1541.27|536
1748323800000|2025-05-27 05:30:00|1549.8|1542.2|1550.79|1543.19|1552.02|1544.42|1549.48|1541.88|445
1748324100000|2025-05-27 05:35:00|1550.82|1543.22|1554.56|1546.96|1555.03|1547.43|1550.58|1542.98|335
1748324400000|2025-05-27 05:40:00|1554.57|1546.97|1556.49|1548.89|1557.71|1550.11|1554.5|1546.9|189
1748324700000|2025-05-27 05:45:00|1556.66|1549.06|1561.17|1553.57|1561.22|1553.62|1555.65|1548.05|330
1748325000000|2025-05-27 05:50:00|1561.14|1553.54|1565.45|1557.85|1565.45|1557.85|1561|1553.4|234
1748325300000|2025-05-27 05:55:00|1565.46|1557.86|1564.4|1556.8|1565.56|1557.96|1564.4|1556.8|142
1748325600000|2025-05-27 06:00:00|1564.48|1556.88|1571.71|1564.11|1571.71|1564.11|1564.42|1556.82|206
1748325900000|2025-05-27 06:05:00|1571.72|1564.12|1578.71|1571.11|1578.8|1571.2|1571.72|1564.12|298
1748326200000|2025-05-27 06:10:00|1578.74|1571.14|1583.2|1575.6|1584.71|1577.11|1578.74|1571.14|282
1748326500000|2025-05-27 06:15:00|1583.22|1575.62|1583.52|1575.92|1588.21|1580.61|1583.22|1575.62|593
1748326800000|2025-05-27 06:20:00|1583.5|1575.9|1580.83|1573.23|1583.65|1576.05|1578.89|1571.29|759
1748327100000|2025-05-27 06:25:00|1580.82|1573.22|1580.84|1573.24|1583.1|1575.5|1578.95|1571.35|797
1748327400000|2025-05-27 06:30:00|1580.67|1573.07|1584.82|1577.22|1585.16|1577.56|1580.67|1573.07|718
1748327700000|2025-05-27 06:35:00|1584.76|1577.16|1583.94|1576.34|1586.75|1579.15|1578.8|1571.2|691
1748328000000|2025-05-27 06:40:00|1583.93|1576.33|1586.96|1579.36|1587.55|1579.95|1583.4|1575.8|237
1748328300000|2025-05-27 06:45:00|1587.06|1579.46|1584.07|1576.47|1587.28|1579.68|1581.34|1573.74|683
1748328600000|2025-05-27 06:50:00|1584.22|1576.62|1577.2|1569.6|1585.69|1578.09|1575.25|1567.65|645
1748328900000|2025-05-27 06:55:00|1577.16|1569.56|1573.83|1566.23|1577.2|1569.6|1573.35|1565.75|535
1748329200000|2025-05-27 07:00:00|1573.84|1566.24|1575.23|1567.63|1575.23|1567.63|1573.84|1566.24|26
1748329800000|2025-05-27 07:10:00|1583.25|1575.65|1584.87|1577.27|1585.16|1577.56|1582.7|1575.1|77
1748330100000|2025-05-27 07:15:00|1585.12|1577.52|1586.33|1578.73|1586.82|1579.22|1585.12|1577.52|313
1748330400000|2025-05-27 07:20:00|1586.58|1578.98|1588.55|1580.95|1588.75|1581.15|1585.95|1578.35|199
1748330700000|2025-05-27 07:25:00|1588.6|1581|1589.22|1581.62|1590.47|1582.87|1585.61|1578.01|452
1748331000000|2025-05-27 07:30:00|1589.1|1581.5|1590.29|1582.69|1593.9|1586.3|1588.84|1581.24|466
1748331300000|2025-05-27 07:35:00|1590.53|1582.93|1588.25|1580.65|1591.4|1583.8|1587.6|1580|596
1748331600000|2025-05-27 07:40:00|1588.55|1580.95|1587.19|1579.59|1589.34|1581.74|1585.73|1578.13|595
1748331900000|2025-05-27 07:45:00|1587.11|1579.51|1587.76|1580.16|1590.19|1582.59|1586.93|1579.33|489
1748332200000|2025-05-27 07:50:00|1587.65|1580.05|1588.73|1581.13|1593.32|1585.72|1587.5|1579.9|479
1748332500000|2025-05-27 07:55:00|1588.94|1581.34|1588.12|1580.52|1588.94|1581.34|1587.05|1579.45|607
1748332800000|2025-05-27 08:00:00|1588.37|1580.77|1594.72|1587.12|1595.7|1588.1|1588.37|1580.77|594
1748333100000|2025-05-27 08:05:00|1594.76|1587.16|1597.12|1589.52|1599.29|1591.69|1593.16|1585.56|417
1748333400000|2025-05-27 08:10:00|1597.04|1589.44|1595.7|1588.1|1598.45|1590.85|1595.28|1587.68|511
1748333700000|2025-05-27 08:15:00|1595.73|1588.13|1600.94|1593.34|1601.61|1594.01|1595.73|1588.13|461
1748334000000|2025-05-27 08:20:00|1600.98|1593.38|1595.34|1587.74|1601.04|1593.44|1595.34|1587.74|553
1748334300000|2025-05-27 08:25:00|1595.31|1587.71|1596.72|1589.12|1598.78|1591.18|1595.06|1587.46|553
1748334600000|2025-05-27 08:30:00|1596.69|1589.09|1594.71|1587.11|1598.41|1590.81|1594.04|1586.44|588
1748334900000|2025-05-27 08:35:00|1594.75|1587.15|1596.18|1588.58|1597.24|1589.64|1594|1586.4|596
1748335200000|2025-05-27 08:40:00|1596.13|1588.53|1595.78|1588.18|1596.79|1589.19|1594.33|1586.73|432
1748335500000|2025-05-27 08:45:00|1595.87|1588.27|1594.71|1587.11|1598.76|1591.16|1594.7|1587.1|463
1748335800000|2025-05-27 08:50:00|1594.7|1587.1|1596|1588.4|1597.18|1589.58|1594.62|1587.02|607
1748336100000|2025-05-27 08:55:00|1595.84|1588.24|1597.8|1590.2|1598.08|1590.48|1595.07|1587.47|691
1748336400000|2025-05-27 09:00:00|1597.88|1590.28|1597.89|1590.29|1598.46|1590.86|1594.78|1587.18|645
1748336700000|2025-05-27 09:05:00|1597.92|1590.32|1596.81|1589.21|1598.23|1590.63|1595.6|1588|658
1748337000000|2025-05-27 09:10:00|1596.71|1589.11|1594.73|1587.13|1597.21|1589.61|1594.33|1586.73|562
1748337300000|2025-05-27 09:15:00|1594.72|1587.12|1590.55|1582.95|1594.97|1587.37|1590.55|1582.95|444
1748337600000|2025-05-27 09:20:00|1590.6|1583|1589.72|1582.12|1591.59|1583.99|1589.36|1581.76|399
1748337900000|2025-05-27 09:25:00|1589.76|1582.16|1588.07|1580.47|1591.03|1583.43|1587.86|1580.26|512
1748338200000|2025-05-27 09:30:00|1588.11|1580.51|1588.55|1580.95|1589.1|1581.5|1587.3|1579.7|385
1748338500000|2025-05-27 09:35:00|1588.45|1580.85|1589.64|1582.04|1590.21|1582.61|1588.35|1580.75|313
1748338800000|2025-05-27 09:40:00|1589.56|1581.96|1590.8|1583.2|1591.03|1583.43|1587.18|1579.58|670
1748339100000|2025-05-27 09:45:00|1590.82|1583.22|1589.8|1582.2|1594.4|1586.8|1589.06|1581.46|503
1748339400000|2025-05-27 09:50:00|1589.76|1582.16|1592.91|1585.31|1592.91|1585.31|1589.34|1581.74|513
1748339700000|2025-05-27 09:55:00|1592.95|1585.35|1594.57|1586.97|1594.61|1587.01|1592.38|1584.78|445
1748340000000|2025-05-27 10:00:00|1594.45|1586.85|1591.6|1584|1595.09|1587.49|1591.23|1583.63|536
1748340300000|2025-05-27 10:05:00|1591.64|1584.04|1589.83|1582.23|1592.88|1585.28|1588.38|1580.78|485
1748340600000|2025-05-27 10:10:00|1589.69|1582.09|1589.86|1582.26|1590.37|1582.77|1587.89|1580.29|502
1748340900000|2025-05-27 10:15:00|1589.89|1582.29|1592.49|1584.89|1592.98|1585.38|1589.89|1582.29|416
1748341200000|2025-05-27 10:20:00|1592.56|1584.96|1589.73|1582.13|1592.94|1585.34|1589.47|1581.87|432
1748341500000|2025-05-27 10:25:00|1589.82|1582.22|1591.96|1584.36|1592.58|1584.98|1589.75|1582.15|516
1748341800000|2025-05-27 10:30:00|1592.21|1584.61|1592.46|1584.86|1592.58|1584.98|1590.51|1582.91|485
1748342100000|2025-05-27 10:35:00|1592.5|1584.9|1591.44|1583.84|1592.77|1585.17|1590.82|1583.22|503
1748342400000|2025-05-27 10:40:00|1591.45|1583.85|1591.78|1584.18|1592.74|1585.14|1590.45|1582.85|491
1748342700000|2025-05-27 10:45:00|1591.82|1584.22|1592.84|1585.24|1593.48|1585.88|1590.99|1583.39|482
1748343000000|2025-05-27 10:50:00|1592.68|1585.08|1594.73|1587.13|1595.5|1587.9|1592.68|1585.08|280
1748343300000|2025-05-27 10:55:00|1594.68|1587.08|1596.49|1588.89|1596.65|1589.05|1593.78|1586.18|481
1748343600000|2025-05-27 11:00:00|1596.5|1588.9|1594.86|1587.26|1596.54|1588.94|1594.08|1586.48|556
1748343900000|2025-05-27 11:05:00|1594.87|1587.27|1596.86|1589.26|1597.16|1589.56|1594.2|1586.6|535
1748344200000|2025-05-27 11:10:00|1596.87|1589.27|1591.58|1583.98|1597.6|1590|1591.53|1583.93|465
1748344500000|2025-05-27 11:15:00|1591.62|1584.02|1588.71|1581.11|1591.82|1584.22|1588.18|1580.58|356
1748344800000|2025-05-27 11:20:00|1588.68|1581.08|1592.47|1584.87|1593.59|1585.99|1588.1|1580.5|384
1748345100000|2025-05-27 11:25:00|1592.52|1584.92|1592.83|1585.23|1593.92|1586.32|1592.52|1584.92|493
1748345400000|2025-05-27 11:30:00|1592.71|1585.11|1594.82|1587.22|1595.56|1587.96|1592.37|1584.77|603
1748345700000|2025-05-27 11:35:00|1595|1587.4|1593.88|1586.28|1595.14|1587.54|1592.15|1584.55|653
1748346000000|2025-05-27 11:40:00|1593.84|1586.24|1596.26|1588.66|1596.65|1589.05|1593.75|1586.15|513
1748346300000|2025-05-27 11:45:00|1596.32|1588.72|1593.74|1586.14|1598.32|1590.72|1593.74|1586.14|506
1748346600000|2025-05-27 11:50:00|1593.7|1586.1|1596.37|1588.77|1596.37|1588.77|1592.3|1584.7|512
1748346900000|2025-05-27 11:55:00|1596.38|1588.78|1599.07|1591.47|1599.62|1592.02|1596.38|1588.78|597
1748347200000|2025-05-27 12:00:00|1599.13|1591.53|1595.59|1587.99|1599.8|1592.2|1595.39|1587.79|532
1748347500000|2025-05-27 12:05:00|1595.61|1588.01|1597.31|1589.71|1600.04|1592.44|1595.61|1588.01|565
1748347800000|2025-05-27 12:10:00|1597.4|1589.8|1596.02|1588.42|1598.74|1591.14|1595.63|1588.03|500
1748348100000|2025-05-27 12:15:00|1596.06|1588.46|1594.45|1586.85|1597.55|1589.95|1593.72|1586.12|554
1748348400000|2025-05-27 12:20:00|1594.49|1586.89|1596.93|1589.33|1598.97|1591.37|1594.44|1586.84|554
1748348700000|2025-05-27 12:25:00|1596.97|1589.37|1599.46|1591.86|1600.32|1592.72|1596.95|1589.35|394
1748349000000|2025-05-27 12:30:00|1599.38|1591.78|1596.12|1588.52|1600.32|1592.72|1595.75|1588.15|511
1748349300000|2025-05-27 12:35:00|1596.08|1588.48|1592.44|1584.84|1596.44|1588.84|1592.39|1584.79|435
1748349600000|2025-05-27 12:40:00|1592.43|1584.83|1589.48|1581.88|1592.89|1585.29|1589.4|1581.8|483
1748349900000|2025-05-27 12:45:00|1589.52|1581.92|1592.79|1585.19|1593.03|1585.43|1589.52|1581.92|259
1748350200000|2025-05-27 12:50:00|1592.78|1585.18|1592.93|1585.33|1592.93|1585.33|1590.05|1582.45|441
1748350500000|2025-05-27 12:55:00|1593.16|1585.56|1595.76|1588.16|1595.76|1588.16|1593.13|1585.53|113
1748350800000|2025-05-27 13:00:00|1595.9|1588.3|1595.14|1587.54|1597.18|1589.58|1594.51|1586.91|239
1748351100000|2025-05-27 13:05:00|1595.13|1587.53|1602.5|1594.9|1603.91|1596.31|1594.6|1587|575
1748351400000|2025-05-27 13:10:00|1602.54|1594.94|1606.22|1598.62|1609.5|1601.9|1602.36|1594.76|435
1748351700000|2025-05-27 13:15:00|1606.21|1598.61|1612.91|1605.31|1613.33|1605.73|1604.63|1597.03|490
1748352000000|2025-05-27 13:20:00|1612.95|1605.35|1610.62|1603.02|1613.8|1606.2|1609.46|1601.86|384
1748352300000|2025-05-27 13:25:00|1610.57|1602.97|1608.12|1600.52|1610.57|1602.97|1606.23|1598.63|422
1748352600000|2025-05-27 13:30:00|1608.19|1600.59|1601.53|1593.93|1612.58|1604.98|1601.48|1593.88|531
1748352900000|2025-05-27 13:35:00|1601.43|1593.83|1602.36|1594.76|1603.62|1596.02|1598.38|1590.78|579
1748353200000|2025-05-27 13:40:00|1602.39|1594.79|1598.63|1591.03|1603.8|1596.2|1596.1|1588.5|472
1748353500000|2025-05-27 13:45:00|1598.58|1590.98|1597.75|1590.15|1602.17|1594.57|1597.75|1590.15|559
1748353800000|2025-05-27 13:50:00|1597.78|1590.18|1592.39|1584.79|1598.05|1590.45|1589.15|1581.55|520
1748354100000|2025-05-27 13:55:00|1593.09|1585.49|1591.72|1584.12|1595.06|1587.46|1590.78|1583.18|443
1748354400000|2025-05-27 14:00:00|1591.45|1583.85|1595.81|1588.21|1597.12|1589.52|1591.45|1583.85|259
1748354700000|2025-05-27 14:05:00|1595.76|1588.16|1597.47|1589.87|1597.63|1590.03|1589.72|1582.12|489
1748355000000|2025-05-27 14:10:00|1597.52|1589.92|1600.36|1592.76|1601.56|1593.96|1597.42|1589.82|462
1748355300000|2025-05-27 14:15:00|1600.26|1592.66|1597.77|1590.17|1601.49|1593.89|1595.85|1588.25|594
1748355600000|2025-05-27 14:20:00|1597.81|1590.21|1593.18|1585.58|1599.72|1592.12|1591.94|1584.34|626
1748355900000|2025-05-27 14:25:00|1593.14|1585.54|1591.79|1584.19|1593.14|1585.54|1588.93|1581.33|521
1748356200000|2025-05-27 14:30:00|1591.8|1584.2|1586.36|1578.76|1592.48|1584.88|1576.4|1568.8|634
1748356500000|2025-05-27 14:35:00|1586.44|1578.84|1589.21|1581.61|1589.22|1581.62|1584.22|1576.62|604
1748356800000|2025-05-27 14:40:00|1589.25|1581.65|1594.64|1587.04|1594.8|1587.2|1587.46|1579.86|543
1748357100000|2025-05-27 14:45:00|1594.47|1586.87|1595.45|1587.85|1597.53|1589.93|1593.5|1585.9|617
1748357400000|2025-05-27 14:50:00|1595.4|1587.8|1591.13|1583.53|1597.28|1589.68|1590.28|1582.68|583
1748357700000|2025-05-27 14:55:00|1591.11|1583.51|1589.59|1581.99|1591.13|1583.53|1586.14|1578.54|492
1748358000000|2025-05-27 15:00:00|1589.64|1582.04|1586.13|1578.53|1589.68|1582.08|1583.9|1576.3|683
1748358300000|2025-05-27 15:05:00|1586.21|1578.61|1592.28|1584.68|1592.8|1585.2|1583.89|1576.29|474
1748358600000|2025-05-27 15:10:00|1592.29|1584.69|1593.43|1585.83|1593.43|1585.83|1589.22|1581.62|397
1748358900000|2025-05-27 15:15:00|1593.42|1585.82|1598.18|1590.58|1598.28|1590.68|1593.42|1585.82|269
1748359200000|2025-05-27 15:20:00|1597.65|1590.05|1594.54|1586.94|1597.65|1590.05|1593.23|1585.63|340
1748359500000|2025-05-27 15:25:00|1594.59|1586.99|1595.53|1587.93|1595.61|1588.01|1592.79|1585.19|223
1748359800000|2025-05-27 15:30:00|1595.56|1587.96|1597.94|1590.34|1599.65|1592.05|1595.53|1587.93|334
1748360100000|2025-05-27 15:35:00|1597.85|1590.25|1600.38|1592.78|1601.16|1593.56|1595.64|1588.04|371
1748360400000|2025-05-27 15:40:00|1600.37|1592.77|1600.31|1592.71|1603.35|1595.75|1598.87|1591.27|389
1748360700000|2025-05-27 15:45:00|1600.32|1592.72|1601.65|1594.05|1605.36|1597.76|1600.31|1592.71|376
1748361000000|2025-05-27 15:50:00|1601.66|1594.06|1604.47|1596.87|1604.63|1597.03|1600.64|1593.04|340
1748361300000|2025-05-27 15:55:00|1604.48|1596.88|1603.49|1595.89|1604.58|1596.98|1602.36|1594.76|431
1748361600000|2025-05-27 16:00:00|1603.53|1595.93|1605.31|1597.71|1605.31|1597.71|1600.7|1593.1|629
1748361900000|2025-05-27 16:05:00|1605.33|1597.73|1599.5|1591.9|1605.34|1597.74|1598.27|1590.67|509
1748362200000|2025-05-27 16:10:00|1599.48|1591.88|1600.43|1592.83|1600.52|1592.92|1596.35|1588.75|481
1748362500000|2025-05-27 16:15:00|1600.4|1592.8|1602.63|1595.03|1605.92|1598.32|1600.37|1592.77|360
1748362800000|2025-05-27 16:20:00|1602.67|1595.07|1602.49|1594.89|1603.69|1596.09|1601.54|1593.94|213
1748363100000|2025-05-27 16:25:00|1602.41|1594.81|1598.5|1590.9|1602.63|1595.03|1598.48|1590.88|460
1748363400000|2025-05-27 16:30:00|1598.33|1590.73|1598.6|1591|1602.59|1594.99|1597.79|1590.19|339
1748363700000|2025-05-27 16:35:00|1598.56|1590.96|1604.14|1596.54|1604.34|1596.74|1597.81|1590.21|468
1748364000000|2025-05-27 16:40:00|1604.25|1596.65|1604.29|1596.69|1604.34|1596.74|1602.37|1594.77|295
1748364300000|2025-05-27 16:45:00|1604.31|1596.71|1605.83|1598.23|1605.92|1598.32|1604.18|1596.58|320
1748364600000|2025-05-27 16:50:00|1605.82|1598.22|1603.13|1595.53|1605.82|1598.22|1603.13|1595.53|428
1748364900000|2025-05-27 16:55:00|1602.96|1595.36|1600.48|1592.88|1602.96|1595.36|1597.9|1590.3|467
1748365200000|2025-05-27 17:00:00|1600.47|1592.87|1604.23|1596.63|1604.42|1596.82|1600.09|1592.49|345
1748365500000|2025-05-27 17:05:00|1604.27|1596.67|1608.27|1600.67|1608.29|1600.69|1603.93|1596.33|200
1748365800000|2025-05-27 17:10:00|1608.13|1600.53|1604.71|1597.11|1608.27|1600.67|1604.46|1596.86|465
1748366100000|2025-05-27 17:15:00|1604.64|1597.04|1605.15|1597.55|1607.95|1600.35|1603.29|1595.69|494
1748366400000|2025-05-27 17:20:00|1605|1597.4|1601.07|1593.47|1605.99|1598.39|1599.41|1591.81|445
1748366700000|2025-05-27 17:25:00|1601.03|1593.43|1599.7|1592.1|1601.03|1593.43|1597.22|1589.62|408
1748367000000|2025-05-27 17:30:00|1599.65|1592.05|1602.62|1595.02|1603.75|1596.15|1597.17|1589.57|290
1748367300000|2025-05-27 17:35:00|1602.76|1595.16|1602.64|1595.04|1605.7|1598.1|1601.64|1594.04|317
1748367600000|2025-05-27 17:40:00|1602.69|1595.09|1611.41|1603.81|1611.41|1603.81|1602.19|1594.59|235
1748367900000|2025-05-27 17:45:00|1611.42|1603.82|1615.5|1607.9|1615.5|1607.9|1611.42|1603.82|93
1748368200000|2025-05-27 17:50:00|1615.55|1607.95|1608.97|1601.37|1616.14|1608.54|1608.91|1601.31|441
1748368500000|2025-05-27 17:55:00|1608.95|1601.35|1606.85|1599.25|1611.14|1603.54|1606.63|1599.03|408
1748368800000|2025-05-27 18:00:00|1606.95|1599.35|1606.47|1598.87|1609.1|1601.5|1605.67|1598.07|424
1748369100000|2025-05-27 18:05:00|1606.43|1598.83|1609.23|1601.63|1611.47|1603.87|1606.22|1598.62|293
1748369400000|2025-05-27 18:10:00|1609.24|1601.64|1606.81|1599.21|1609.96|1602.36|1606.17|1598.57|421
1748369700000|2025-05-27 18:15:00|1607.53|1599.93|1609.51|1601.91|1610.66|1603.06|1607.53|1599.93|425
1748370000000|2025-05-27 18:20:00|1609.5|1601.9|1603.85|1596.25|1609.5|1601.9|1603.51|1595.91|478
1748370300000|2025-05-27 18:25:00|1603.89|1596.29|1600.79|1593.19|1603.94|1596.34|1600.69|1593.09|346
1748370600000|2025-05-27 18:30:00|1600.94|1593.34|1600.31|1592.71|1603.48|1595.88|1599.6|1592|442
1748370900000|2025-05-27 18:35:00|1600.26|1592.66|1600.37|1592.77|1601.84|1594.24|1599.18|1591.58|511
1748371200000|2025-05-27 18:40:00|1600.17|1592.57|1599.86|1592.26|1600.32|1592.72|1596.4|1588.8|377
1748371500000|2025-05-27 18:45:00|1599.46|1591.86|1599.99|1592.39|1600.56|1592.96|1597.47|1589.87|171
1748371800000|2025-05-27 18:50:00|1599.69|1592.09|1599.48|1591.88|1599.81|1592.21|1598.64|1591.04|165
1748372100000|2025-05-27 18:55:00|1599.46|1591.86|1599.25|1591.65|1600.14|1592.54|1598.24|1590.64|305
1748372400000|2025-05-27 19:00:00|1599.1|1591.5|1595.57|1587.97|1599.15|1591.55|1593.96|1586.36|457
1748372700000|2025-05-27 19:05:00|1595.6|1588|1597.65|1590.05|1597.65|1590.05|1595.28|1587.68|206
1748373000000|2025-05-27 19:10:00|1597.41|1589.81|1595.65|1588.05|1597.49|1589.89|1593.18|1585.58|273
1748373300000|2025-05-27 19:15:00|1595.62|1588.02|1595.24|1587.64|1595.7|1588.1|1593.88|1586.28|255
1748373600000|2025-05-27 19:20:00|1595.14|1587.54|1594.66|1587.06|1595.68|1588.08|1594.21|1586.61|190
1748373900000|2025-05-27 19:25:00|1595.02|1587.42|1595.92|1588.32|1596.27|1588.67|1594.22|1586.62|216
1748374200000|2025-05-27 19:30:00|1595.93|1588.33|1593.48|1585.88|1597.87|1590.27|1593.48|1585.88|328
1748374500000|2025-05-27 19:35:00|1593.38|1585.78|1595.85|1588.25|1595.85|1588.25|1590.94|1583.34|311
1748374800000|2025-05-27 19:40:00|1596.03|1588.43|1595.79|1588.19|1598.34|1590.74|1595.21|1587.61|338
1748375100000|2025-05-27 19:45:00|1595.77|1588.17|1596.34|1588.74|1598.52|1590.92|1595.27|1587.67|256
1748375400000|2025-05-27 19:50:00|1596.35|1588.75|1598|1590.4|1598.4|1590.8|1595.96|1588.36|346
1748375700000|2025-05-27 19:55:00|1597.97|1590.37|1596.36|1588.76|1598.08|1590.48|1594.98|1587.38|312
1748376000000|2025-05-27 20:00:00|1596.43|1588.83|1598.33|1590.73|1599.06|1591.46|1596.24|1588.64|397
1748376300000|2025-05-27 20:05:00|1598.43|1590.83|1602.2|1594.6|1602.28|1594.68|1596.13|1588.53|428
1748376600000|2025-05-27 20:10:00|1602.23|1594.63|1601.41|1593.81|1602.45|1594.85|1600.34|1592.74|299
1748376900000|2025-05-27 20:15:00|1601.71|1594.11|1603.46|1595.86|1603.88|1596.28|1601.71|1594.11|283
1748377200000|2025-05-27 20:20:00|1603.41|1595.81|1603.86|1596.26|1604.13|1596.53|1601.86|1594.26|327
1748377500000|2025-05-27 20:25:00|1603.79|1596.19|1603.36|1595.76|1604.81|1597.21|1602.52|1594.92|311
1748377800000|2025-05-27 20:30:00|1603.4|1595.8|1602.73|1595.13|1603.72|1596.12|1601.96|1594.36|446
1748378100000|2025-05-27 20:35:00|1602.74|1595.14|1603.55|1595.95|1605.02|1597.42|1602.26|1594.66|388
1748378400000|2025-05-27 20:40:00|1603.59|1595.99|1599.4|1591.8|1603.61|1596.01|1598.25|1590.65|535
1748378700000|2025-05-27 20:45:00|1599.45|1591.85|1601.6|1594|1602.58|1594.98|1597.88|1590.28|414
1748379000000|2025-05-27 20:50:00|1601.61|1594.01|1601.59|1593.99|1603.04|1595.44|1600.91|1593.31|418
1748379300000|2025-05-27 20:55:00|1601.63|1594.03|1600.86|1593.26|1602.38|1594.78|1600.51|1592.91|333
1748379600000|2025-05-27 21:00:00|1600.81|1593.21|1603.95|1596.35|1604.82|1597.22|1600.76|1593.16|318
1748379900000|2025-05-27 21:05:00|1603.85|1596.25|1604.65|1597.05|1604.82|1597.22|1601.8|1594.2|245
1748380200000|2025-05-27 21:10:00|1604.64|1597.04|1605.88|1598.28|1606.04|1598.44|1603.69|1596.09|335
1748380500000|2025-05-27 21:15:00|1605.8|1598.2|1601.89|1594.29|1605.88|1598.28|1601.82|1594.22|326
1748380800000|2025-05-27 21:20:00|1601.9|1594.3|1594.58|1586.98|1601.95|1594.35|1593.43|1585.83|179
1748381100000|2025-05-27 21:25:00|1594.62|1587.02|1593.4|1585.8|1598.52|1590.92|1593.38|1585.78|193
1748381400000|2025-05-27 21:30:00|1593.5|1585.9|1597.58|1589.98|1598.52|1590.92|1593.5|1585.9|113
1748381700000|2025-05-27 21:35:00|1597.64|1590.04|1593.86|1586.26|1597.64|1590.04|1592.92|1585.32|160
1748382000000|2025-05-27 21:40:00|1593.85|1586.25|1592.48|1584.88|1594.31|1586.71|1590.48|1582.88|121
1748382300000|2025-05-27 21:45:00|1592.43|1584.83|1591.46|1583.86|1592.43|1584.83|1590.91|1583.31|99
1748382600000|2025-05-27 21:50:00|1591.48|1583.88|1595.5|1587.9|1595.74|1588.14|1591.48|1583.88|65
1748382900000|2025-05-27 21:55:00|1595.72|1588.12|1593.81|1586.21|1595.72|1588.12|1590.95|1583.35|171
1748383200000|2025-05-27 22:00:00|1594.14|1586.54|1596.33|1588.73|1597.33|1589.73|1590.66|1583.06|358
1748383500000|2025-05-27 22:05:00|1596.18|1588.58|1594.26|1586.66|1597.16|1589.56|1593.44|1585.84|262
1748383800000|2025-05-27 22:10:00|1594.21|1586.61|1589.58|1581.98|1594.4|1586.8|1588.03|1580.43|337
1748384100000|2025-05-27 22:15:00|1589.66|1582.06|1583.85|1576.25|1589.67|1582.07|1583.3|1575.7|414
1748384400000|2025-05-27 22:20:00|1583.75|1576.15|1589.54|1581.94|1589.79|1582.19|1583.3|1575.7|435
1748384700000|2025-05-27 22:25:00|1589.41|1581.81|1589.84|1582.24|1591.92|1584.32|1589.08|1581.48|373
1748385000000|2025-05-27 22:30:00|1589.74|1582.14|1588.71|1581.11|1589.74|1582.14|1586.49|1578.89|461
1748385300000|2025-05-27 22:35:00|1588.81|1581.21|1591.42|1583.82|1591.75|1584.15|1587.94|1580.34|247
1748385600000|2025-05-27 22:40:00|1591.52|1583.92|1593.79|1586.19|1593.79|1586.19|1591.32|1583.72|311
1748385900000|2025-05-27 22:45:00|1593.76|1586.16|1594.67|1587.07|1596.58|1588.98|1593.44|1585.84|126
1748386200000|2025-05-27 22:50:00|1594.66|1587.06|1592.08|1584.48|1594.71|1587.11|1591.12|1583.52|155
1748386500000|2025-05-27 22:55:00|1592.03|1584.43|1594.58|1586.98|1596.01|1588.41|1591.59|1583.99|236
1748386800000|2025-05-27 23:00:00|1594.56|1586.96|1596.89|1589.29|1598.17|1590.57|1594.55|1586.95|179
1748387100000|2025-05-27 23:05:00|1596.48|1588.88|1594.81|1587.21|1597.17|1589.57|1593.32|1585.72|322
1748387400000|2025-05-27 23:10:00|1594.84|1587.24|1596.3|1588.7|1597.42|1589.82|1594.84|1587.24|237
1748387700000|2025-05-27 23:15:00|1596.34|1588.74|1594.93|1587.33|1597.41|1589.81|1594.86|1587.26|170
1748388000000|2025-05-27 23:20:00|1594.97|1587.37|1592.79|1585.19|1596.79|1589.19|1592.08|1584.48|352
1748388300000|2025-05-27 23:25:00|1592.52|1584.92|1589.18|1581.58|1592.71|1585.11|1589.13|1581.53|127
1748388600000|2025-05-27 23:30:00|1589.08|1581.48|1589.39|1581.79|1590.71|1583.11|1588.52|1580.92|482
1748388900000|2025-05-27 23:35:00|1589.41|1581.81|1594.39|1586.79|1594.39|1586.79|1587.66|1580.06|287
1748389200000|2025-05-27 23:40:00|1594.41|1586.81|1593.11|1585.51|1596.08|1588.48|1592.43|1584.83|242
1748389500000|2025-05-27 23:45:00|1593.04|1585.44|1594.52|1586.92|1595.82|1588.22|1592.33|1584.73|335
1748389800000|2025-05-27 23:50:00|1594.62|1587.02|1595.84|1588.24|1596.34|1588.74|1593.1|1585.5|194
1748390100000|2025-05-27 23:55:00|1595.88|1588.28|1594.47|1586.87|1596.83|1589.23|1594.32|1586.72|163
1748390400000|2025-05-28 00:00:00|1594.77|1587.17|1592.58|1584.98|1595.7|1588.1|1591.85|1584.25|377
1748390700000|2025-05-28 00:05:00|1592.55|1584.95|1592.5|1584.9|1593.21|1585.61|1589.58|1581.98|261
1748391000000|2025-05-28 00:10:00|1592.45|1584.85|1587.71|1580.11|1592.57|1584.97|1587.6|1580|393
1748391300000|2025-05-28 00:15:00|1587.72|1580.12|1587.44|1579.84|1590.25|1582.65|1586.98|1579.38|389
1748391600000|2025-05-28 00:20:00|1587.45|1579.85|1592.23|1584.63|1592.69|1585.09|1584.98|1577.38|310
1748391900000|2025-05-28 00:25:00|1592.13|1584.53|1595.51|1587.91|1597.16|1589.56|1590.43|1582.83|191
1748392200000|2025-05-28 00:30:00|1595.41|1587.81|1593.58|1585.98|1596.7|1589.1|1593.44|1585.84|343
1748392500000|2025-05-28 00:35:00|1593.41|1585.81|1590.73|1583.13|1596.27|1588.67|1590.69|1583.09|405
1748392800000|2025-05-28 00:40:00|1590.77|1583.17|1596.35|1588.75|1596.65|1589.05|1590.58|1582.98|338
1748393100000|2025-05-28 00:45:00|1596.16|1588.56|1591.58|1583.98|1596.75|1589.15|1591.37|1583.77|232
1748393400000|2025-05-28 00:50:00|1591.63|1584.03|1597.4|1589.8|1597.55|1589.95|1590.51|1582.91|237
1748393700000|2025-05-28 00:55:00|1597.65|1590.05|1601.75|1594.15|1602.07|1594.47|1597.46|1589.86|146
1748394000000|2025-05-28 01:00:00|1601.72|1594.12|1597.64|1590.04|1603.36|1595.76|1597.58|1589.98|245
1748394300000|2025-05-28 01:05:00|1597.73|1590.13|1594.97|1587.37|1598.05|1590.45|1594.61|1587.01|189
1748394600000|2025-05-28 01:10:00|1594.87|1587.27|1594.33|1586.73|1597.23|1589.63|1594.14|1586.54|272
1748394900000|2025-05-28 01:15:00|1594.34|1586.74|1592.18|1584.58|1594.57|1586.97|1591.58|1583.98|222
1748395200000|2025-05-28 01:20:00|1592.1|1584.5|1590.25|1582.65|1593.27|1585.67|1590.23|1582.63|250
1748395500000|2025-05-28 01:25:00|1590.2|1582.6|1588.64|1581.04|1590.32|1582.72|1588.15|1580.55|219
1748395800000|2025-05-28 01:30:00|1588.62|1581.02|1591.2|1583.6|1591.97|1584.37|1586.76|1579.16|206
1748396100000|2025-05-28 01:35:00|1591.26|1583.66|1590.64|1583.04|1592.55|1584.95|1589.36|1581.76|278
1748396400000|2025-05-28 01:40:00|1590.46|1582.86|1591.33|1583.73|1594.87|1587.27|1588.66|1581.06|283
1748396700000|2025-05-28 01:45:00|1591.28|1583.68|1595.63|1588.03|1596.12|1588.52|1590.56|1582.96|216
1748397000000|2025-05-28 01:50:00|1595.8|1588.2|1595|1587.4|1596.11|1588.51|1593.88|1586.28|247
1748397300000|2025-05-28 01:55:00|1594.88|1587.28|1587.77|1580.17|1594.9|1587.3|1586.32|1578.72|366
1748397600000|2025-05-28 02:00:00|1587.78|1580.18|1585.18|1577.58|1588.42|1580.82|1585.07|1577.47|374
1748397900000|2025-05-28 02:05:00|1585.22|1577.62|1586.16|1578.56|1587.89|1580.29|1581.97|1574.37|325
1748398200000|2025-05-28 02:10:00|1586.26|1578.66|1583.63|1576.03|1586.66|1579.06|1583.63|1576.03|353
1748398500000|2025-05-28 02:15:00|1583.58|1575.98|1580.52|1572.92|1583.68|1576.08|1580.12|1572.52|391
1748398800000|2025-05-28 02:20:00|1580.47|1572.87|1578.9|1571.3|1581.36|1573.76|1578.6|1571|239
1748399100000|2025-05-28 02:25:00|1578.95|1571.35|1577.05|1569.45|1579.1|1571.5|1575.94|1568.34|364
1748399400000|2025-05-28 02:30:00|1577|1569.4|1579.95|1572.35|1580.32|1572.72|1575.94|1568.34|383
1748399700000|2025-05-28 02:35:00|1579.96|1572.36|1582.34|1574.74|1584.58|1576.98|1579.12|1571.52|389
1748400000000|2025-05-28 02:40:00|1582.25|1574.65|1586.39|1578.79|1586.7|1579.1|1581.91|1574.31|199
1748400300000|2025-05-28 02:45:00|1586.3|1578.7|1590.37|1582.77|1591.73|1584.13|1586.09|1578.49|205
1748400600000|2025-05-28 02:50:00|1590.19|1582.59|1590.21|1582.61|1591.04|1583.44|1589.37|1581.77|197
1748400900000|2025-05-28 02:55:00|1590.16|1582.56|1590.21|1582.61|1591.31|1583.71|1588.41|1580.81|325
1748401200000|2025-05-28 03:00:00|1590.23|1582.63|1588.07|1580.47|1590.38|1582.78|1587.23|1579.63|353
1748401500000|2025-05-28 03:05:00|1588.17|1580.57|1588.08|1580.48|1591.88|1584.28|1587.27|1579.67|313
1748401800000|2025-05-28 03:10:00|1588.17|1580.57|1593.76|1586.16|1594.52|1586.92|1588.17|1580.57|312
1748402100000|2025-05-28 03:15:00|1593.62|1586.02|1594.61|1587.01|1594.61|1587.01|1590.47|1582.87|302
1748402400000|2025-05-28 03:20:00|1594.6|1587|1594.08|1586.48|1598.09|1590.49|1593.51|1585.91|212
1748402700000|2025-05-28 03:25:00|1594.16|1586.56|1597.54|1589.94|1597.89|1590.29|1593.45|1585.85|312
1748403000000|2025-05-28 03:30:00|1597.74|1590.14|1603.5|1595.9|1603.5|1595.9|1596.99|1589.39|251
1748403300000|2025-05-28 03:35:00|1603.7|1596.1|1608.03|1600.43|1608.98|1601.38|1603.5|1595.9|199
1748403600000|2025-05-28 03:40:00|1608.04|1600.44|1604.42|1596.82|1608.43|1600.83|1603.84|1596.24|300
1748403900000|2025-05-28 03:45:00|1604.12|1596.52|1604.95|1597.35|1605.66|1598.06|1603.76|1596.16|291
1748404200000|2025-05-28 03:50:00|1604.89|1597.29|1605.42|1597.82|1607.08|1599.48|1603.95|1596.35|232
1748404500000|2025-05-28 03:55:00|1605.41|1597.81|1606.95|1599.35|1607.62|1600.02|1604.72|1597.12|186
1748404800000|2025-05-28 04:00:00|1606.85|1599.25|1608.18|1600.58|1609.42|1601.82|1605.3|1597.7|219
1748405100000|2025-05-28 04:05:00|1607.96|1600.36|1606.34|1598.74|1610.19|1602.59|1606.07|1598.47|262
1748405400000|2025-05-28 04:10:00|1606.36|1598.76|1601.85|1594.25|1607.3|1599.7|1601.81|1594.21|270
1748405700000|2025-05-28 04:15:00|1602|1594.4|1601.44|1593.84|1603.11|1595.51|1600.07|1592.47|292
1748406000000|2025-05-28 04:20:00|1601.41|1593.81|1601.23|1593.63|1603.58|1595.98|1600.24|1592.64|232
1748406300000|2025-05-28 04:25:00|1601.24|1593.64|1600.33|1592.73|1601.96|1594.36|1598.79|1591.19|273
1748406600000|2025-05-28 04:30:00|1600.32|1592.72|1600.24|1592.64|1600.69|1593.09|1598.34|1590.74|274
1748406900000|2025-05-28 04:35:00|1600.49|1592.89|1608.75|1601.15|1608.8|1601.2|1600.49|1592.89|210
1748407200000|2025-05-28 04:40:00|1609.69|1602.09|1613.58|1605.98|1613.78|1606.18|1609.42|1601.82|88
1748407500000|2025-05-28 04:45:00|1613.68|1606.08|1613.54|1605.94|1617.75|1610.15|1613.34|1605.74|162
1748407800000|2025-05-28 04:50:00|1613.44|1605.84|1605.54|1597.94|1613.52|1605.92|1605.34|1597.74|177
1748408100000|2025-05-28 04:55:00|1605.55|1597.95|1603.2|1595.6|1605.55|1597.95|1602.84|1595.24|133
1748408400000|2025-05-28 05:00:00|1603.21|1595.61|1599.57|1591.97|1604.54|1596.94|1599.57|1591.97|215
1748408700000|2025-05-28 05:05:00|1599.58|1591.98|1595.95|1588.35|1599.6|1592|1595.75|1588.15|197
1748409000000|2025-05-28 05:10:00|1595.97|1588.37|1597.17|1589.57|1597.36|1589.76|1595.65|1588.05|202
1748409300000|2025-05-28 05:15:00|1597.12|1589.52|1596.44|1588.84|1599.41|1591.81|1595.6|1588|217
1748409600000|2025-05-28 05:20:00|1596.79|1589.19|1597.83|1590.23|1598.51|1590.91|1596.09|1588.49|363
1748409900000|2025-05-28 05:25:00|1597.78|1590.18|1596.22|1588.62|1597.95|1590.35|1596|1588.4|403
1748410200000|2025-05-28 05:30:00|1596.24|1588.64|1599.01|1591.41|1600.05|1592.45|1596.06|1588.46|351
1748410500000|2025-05-28 05:35:00|1599.02|1591.42|1597.45|1589.85|1600.97|1593.37|1597.45|1589.85|172
1748410800000|2025-05-28 05:40:00|1597.55|1589.95|1599.1|1591.5|1599.11|1591.51|1597.55|1589.95|296
1748411100000|2025-05-28 05:45:00|1599.02|1591.42|1601.28|1593.68|1601.28|1593.68|1597.78|1590.18|237
1748411400000|2025-05-28 05:50:00|1601.33|1593.73|1600.82|1593.22|1601.33|1593.73|1598.1|1590.5|245
1748411700000|2025-05-28 05:55:00|1600.84|1593.24|1598.62|1591.02|1601.17|1593.57|1598.5|1590.9|383
1748412000000|2025-05-28 06:00:00|1598.52|1590.92|1591.94|1584.34|1598.52|1590.92|1591.94|1584.34|273
1748412300000|2025-05-28 06:05:00|1592.04|1584.44|1591.69|1584.09|1594.16|1586.56|1591.59|1583.99|246
1748412600000|2025-05-28 06:10:00|1591.64|1584.04|1588.03|1580.43|1591.69|1584.09|1587.88|1580.28|353
1748412900000|2025-05-28 06:15:00|1587.98|1580.38|1588.67|1581.07|1591.16|1583.56|1587.73|1580.13|380
1748413200000|2025-05-28 06:20:00|1588.92|1581.32|1588.62|1581.02|1590.5|1582.9|1588.57|1580.97|389
1748413500000|2025-05-28 06:25:00|1588.47|1580.87|1589.25|1581.65|1589.26|1581.66|1586.68|1579.08|255
1748413800000|2025-05-28 06:30:00|1589.19|1581.59|1584.51|1576.91|1589.19|1581.59|1584.51|1576.91|180
1748414100000|2025-05-28 06:35:00|1584.56|1576.96|1584.31|1576.71|1585.81|1578.21|1582.7|1575.1|191
1748414400000|2025-05-28 06:40:00|1584.56|1576.96|1587.8|1580.2|1587.85|1580.25|1583.94|1576.34|251
1748414700000|2025-05-28 06:45:00|1587.85|1580.25|1586.89|1579.29|1589.78|1582.18|1586.25|1578.65|348
1748415000000|2025-05-28 06:50:00|1586.9|1579.3|1589.3|1581.7|1589.42|1581.82|1586.34|1578.74|379
1748415300000|2025-05-28 06:55:00|1589.21|1581.61|1586.91|1579.31|1589.21|1581.61|1586.69|1579.09|333
1748415600000|2025-05-28 07:00:00|1586.96|1579.36|1587.04|1579.44|1588.41|1580.81|1583.25|1575.65|428
1748415900000|2025-05-28 07:05:00|1587.05|1579.45|1590.69|1583.09|1591.56|1583.96|1586.56|1578.96|255
1748416200000|2025-05-28 07:10:00|1590.72|1583.12|1588.72|1581.12|1591.41|1583.81|1588.39|1580.79|207
1748416500000|2025-05-28 07:15:00|1588.77|1581.17|1589.23|1581.63|1590.93|1583.33|1588.03|1580.43|308
1748416800000|2025-05-28 07:20:00|1589.25|1581.65|1588.45|1580.85|1590.65|1583.05|1587.76|1580.16|315
1748417100000|2025-05-28 07:25:00|1588.46|1580.86|1588.05|1580.45|1589.01|1581.41|1586.85|1579.25|274
1748417400000|2025-05-28 07:30:00|1588.06|1580.46|1591.43|1583.83|1591.53|1583.93|1587.44|1579.84|426
1748417700000|2025-05-28 07:35:00|1591.33|1583.73|1594.04|1586.44|1594.09|1586.49|1591.28|1583.68|201
1748418000000|2025-05-28 07:40:00|1593.99|1586.39|1596.28|1588.68|1596.38|1588.78|1593.94|1586.34|134
1748418300000|2025-05-28 07:45:00|1596.09|1588.49|1595.44|1587.84|1596.29|1588.69|1594.34|1586.74|285
1748418600000|2025-05-28 07:50:00|1595.36|1587.76|1596.99|1589.39|1597.68|1590.08|1594.28|1586.68|265
1748418900000|2025-05-28 07:55:00|1596.89|1589.29|1591.42|1583.82|1596.89|1589.29|1590.37|1582.77|235
1748419200000|2025-05-28 08:00:00|1591.39|1583.79|1592.1|1584.5|1592.45|1584.85|1590.48|1582.88|294
1748419500000|2025-05-28 08:05:00|1592.11|1584.51|1588.26|1580.66|1593.12|1585.52|1588.26|1580.66|390
1748419800000|2025-05-28 08:10:00|1588.27|1580.67|1585.32|1577.72|1588.31|1580.71|1583.99|1576.39|289
1748420100000|2025-05-28 08:15:00|1585.26|1577.66|1584.29|1576.69|1585.42|1577.82|1583.6|1576|295
1748420400000|2025-05-28 08:20:00|1584.31|1576.71|1588.25|1580.65|1589.7|1582.1|1584.31|1576.71|229
1748420700000|2025-05-28 08:25:00|1588.26|1580.66|1589.45|1581.85|1590.69|1583.09|1587.56|1579.96|189
1748421000000|2025-05-28 08:30:00|1589.4|1581.8|1585.36|1577.76|1589.55|1581.95|1582.48|1574.88|325
1748421300000|2025-05-28 08:35:00|1585.31|1577.71|1590.8|1583.2|1590.8|1583.2|1583.57|1575.97|254
1748421600000|2025-05-28 08:40:00|1590.69|1583.09|1595.53|1587.93|1595.63|1588.03|1589.97|1582.37|239
1748421900000|2025-05-28 08:45:00|1595.52|1587.92|1595.09|1587.49|1597.54|1589.94|1593.06|1585.46|354
1748422200000|2025-05-28 08:50:00|1595.11|1587.51|1596.25|1588.65|1597.54|1589.94|1594.69|1587.09|351
1748422500000|2025-05-28 08:55:00|1596.27|1588.67|1598.14|1590.54|1598.27|1590.67|1595.69|1588.09|171
1748422800000|2025-05-28 09:00:00|1598.27|1590.67|1598.09|1590.49|1598.27|1590.67|1595.6|1588|276
1748423100000|2025-05-28 09:05:00|1598.27|1590.67|1595.46|1587.86|1599.63|1592.03|1593.6|1586|364
1748423400000|2025-05-28 09:10:00|1595.31|1587.71|1592.19|1584.59|1597.23|1589.63|1591.78|1584.18|224
1748423700000|2025-05-28 09:15:00|1592.25|1584.65|1595.5|1587.9|1595.5|1587.9|1589.42|1581.82|421
1748424000000|2025-05-28 09:20:00|1595.54|1587.94|1592.17|1584.57|1596.45|1588.85|1591.15|1583.55|305
1748424300000|2025-05-28 09:25:00|1592.12|1584.52|1588.37|1580.77|1592.29|1584.69|1588.33|1580.73|323
1748424600000|2025-05-28 09:30:00|1588.36|1580.76|1586.01|1578.41|1589.91|1582.31|1585.33|1577.73|328
1748424900000|2025-05-28 09:35:00|1585.9|1578.3|1588.57|1580.97|1588.71|1581.11|1582.18|1574.58|269
1748425200000|2025-05-28 09:40:00|1588.53|1580.93|1589.35|1581.75|1589.66|1582.06|1586.16|1578.56|299
1748425500000|2025-05-28 09:45:00|1589.29|1581.69|1591.23|1583.63|1591.39|1583.79|1588.49|1580.89|325
1748425800000|2025-05-28 09:50:00|1590.78|1583.18|1589.35|1581.75|1590.91|1583.31|1588.26|1580.66|366
1748426100000|2025-05-28 09:55:00|1589.23|1581.63|1586.66|1579.06|1590.61|1583.01|1585.36|1577.76|319
1748426400000|2025-05-28 10:00:00|1586.63|1579.03|1578.83|1571.23|1586.63|1579.03|1578.53|1570.93|303
1748426700000|2025-05-28 10:05:00|1578.88|1571.28|1583.07|1575.47|1584.02|1576.42|1578.83|1571.23|314
1748427000000|2025-05-28 10:10:00|1583.08|1575.48|1583.49|1575.89|1583.52|1575.92|1582|1574.4|211
1748427300000|2025-05-28 10:15:00|1583.44|1575.84|1578.56|1570.96|1585.7|1578.1|1578.05|1570.45|240
1748427600000|2025-05-28 10:20:00|1578.6|1571|1582.07|1574.47|1582.19|1574.59|1578.6|1571|250
1748427900000|2025-05-28 10:25:00|1582.08|1574.48|1586.13|1578.53|1586.15|1578.55|1581.51|1573.91|169
1748428200000|2025-05-28 10:30:00|1586.33|1578.73|1593.3|1585.7|1593.64|1586.04|1586.33|1578.73|158
1748428500000|2025-05-28 10:35:00|1593.32|1585.72|1594.44|1586.84|1594.97|1587.37|1592.21|1584.61|242
1748428800000|2025-05-28 10:40:00|1594.47|1586.87|1591.61|1584.01|1594.56|1586.96|1591.27|1583.67|256
1748429100000|2025-05-28 10:45:00|1591.44|1583.84|1594.39|1586.79|1594.39|1586.79|1591.44|1583.84|197
1748429400000|2025-05-28 10:50:00|1594.7|1587.1|1596.29|1588.69|1596.7|1589.1|1594.7|1587.1|147
1748429700000|2025-05-28 10:55:00|1596.32|1588.72|1596.3|1588.7|1598.08|1590.48|1595.62|1588.02|168
1748430000000|2025-05-28 11:00:00|1596.32|1588.72|1600.69|1593.09|1600.69|1593.09|1596.24|1588.64|233
1748430300000|2025-05-28 11:05:00|1601.13|1593.53|1602.84|1595.24|1602.84|1595.24|1600.53|1592.93|141
1748430600000|2025-05-28 11:10:00|1602.99|1595.39|1600.68|1593.08|1603.13|1595.53|1600.42|1592.82|175
1748430900000|2025-05-28 11:15:00|1600.69|1593.09|1596.85|1589.25|1601.67|1594.07|1596.85|1589.25|200
1748431200000|2025-05-28 11:20:00|1596.35|1588.75|1593.73|1586.13|1596.35|1588.75|1593.7|1586.1|393
1748431500000|2025-05-28 11:25:00|1593.78|1586.18|1594.08|1586.48|1595.86|1588.26|1593.63|1586.03|596
1748431800000|2025-05-28 11:30:00|1593.83|1586.23|1597.59|1589.99|1599.14|1591.54|1593.66|1586.06|452
1748432100000|2025-05-28 11:35:00|1597.64|1590.04|1601.03|1593.43|1601.03|1593.43|1597.6|1590|140
1748432400000|2025-05-28 11:40:00|1601.02|1593.42|1600.89|1593.29|1601.03|1593.43|1600.16|1592.56|204
1748432700000|2025-05-28 11:45:00|1600.9|1593.3|1602.39|1594.79|1602.56|1594.96|1598.8|1591.2|359
1748433000000|2025-05-28 11:50:00|1602.4|1594.8|1603.65|1596.05|1604.53|1596.93|1601.3|1593.7|321
1748433300000|2025-05-28 11:55:00|1603.66|1596.06|1601.74|1594.14|1604.46|1596.86|1601.39|1593.79|232
1748433600000|2025-05-28 12:00:00|1601.79|1594.19|1599.3|1591.7|1603.63|1596.03|1598.8|1591.2|272
1748433900000|2025-05-28 12:05:00|1599.35|1591.75|1599.15|1591.55|1600.62|1593.02|1599.1|1591.5|219
1748434200000|2025-05-28 12:10:00|1599.3|1591.7|1599.23|1591.63|1599.73|1592.13|1597.24|1589.64|172
1748434500000|2025-05-28 12:15:00|1599.22|1591.62|1602.48|1594.88|1602.66|1595.06|1598.38|1590.78|185
1748434800000|2025-05-28 12:20:00|1602.43|1594.83|1607.74|1600.14|1609.02|1601.42|1602.38|1594.78|303
1748435100000|2025-05-28 12:25:00|1607.76|1600.16|1607.41|1599.81|1609.09|1601.49|1606.13|1598.53|338
1748435400000|2025-05-28 12:30:00|1607.42|1599.82|1609.5|1601.9|1609.8|1602.2|1607.42|1599.82|170
1748435700000|2025-05-28 12:35:00|1609.45|1601.85|1612.12|1604.52|1612.24|1604.64|1609.35|1601.75|74
1748436000000|2025-05-28 12:40:00|1612.51|1604.91|1611.55|1603.95|1613.36|1605.76|1610.43|1602.83|265
1748436300000|2025-05-28 12:45:00|1610.88|1603.28|1606.63|1599.03|1611.67|1604.07|1605.68|1598.08|300
1748436600000|2025-05-28 12:50:00|1606.5|1598.9|1602.21|1594.61|1606.77|1599.17|1601.47|1593.87|203
1748436900000|2025-05-28 12:55:00|1602.22|1594.62|1601.2|1593.6|1602.22|1594.62|1600.27|1592.67|204
1748437200000|2025-05-28 13:00:00|1601.27|1593.67|1600.56|1592.96|1602.13|1594.53|1599.1|1591.5|350
1748437500000|2025-05-28 13:05:00|1600.58|1592.98|1601.95|1594.35|1602.25|1594.65|1597.03|1589.43|275
1748437800000|2025-05-28 13:10:00|1601.93|1594.33|1600.25|1592.65|1602.86|1595.26|1599.87|1592.27|286
1748438100000|2025-05-28 13:15:00|1600.27|1592.67|1597.83|1590.23|1600.55|1592.95|1596.72|1589.12|218
1748438400000|2025-05-28 13:20:00|1597.75|1590.15|1596.23|1588.63|1597.78|1590.18|1594.23|1586.63|322
1748438700000|2025-05-28 13:25:00|1596.21|1588.61|1598.58|1590.98|1598.73|1591.13|1595.82|1588.22|266
1748439000000|2025-05-28 13:30:00|1598.67|1591.07|1604.24|1596.64|1604.24|1596.64|1594.98|1587.38|600
1748439300000|2025-05-28 13:35:00|1604.34|1596.74|1601.56|1593.96|1607.02|1599.42|1599.46|1591.86|591
1748439600000|2025-05-28 13:40:00|1601.57|1593.97|1594.98|1587.38|1602.05|1594.45|1592.59|1584.99|489
1748439900000|2025-05-28 13:45:00|1595|1587.4|1587.12|1579.52|1595|1587.4|1584.25|1576.65|452
1748440200000|2025-05-28 13:50:00|1587.07|1579.47|1590.57|1582.97|1591.07|1583.47|1585.24|1577.64|402
1748440500000|2025-05-28 13:55:00|1590.55|1582.95|1584.52|1576.92|1590.98|1583.38|1584.24|1576.64|572
1748440800000|2025-05-28 14:00:00|1584.41|1576.81|1583.48|1575.88|1587.03|1579.43|1580.95|1573.35|641
1748441100000|2025-05-28 14:05:00|1583.41|1575.81|1577.74|1570.14|1583.41|1575.81|1577.74|1570.14|562
1748441400000|2025-05-28 14:10:00|1577.69|1570.09|1576.28|1568.68|1580.17|1572.57|1575.84|1568.24|509
1748441700000|2025-05-28 14:15:00|1575.89|1568.29|1569.69|1562.09|1576.09|1568.49|1568.5|1560.9|479
1748442000000|2025-05-28 14:20:00|1570.14|1562.54|1577.46|1569.86|1577.58|1569.98|1570.14|1562.54|391
1748442300000|2025-05-28 14:25:00|1577.56|1569.96|1577.79|1570.19|1578.64|1571.04|1574.27|1566.67|348
1748442600000|2025-05-28 14:30:00|1577.5|1569.9|1575.28|1567.68|1577.72|1570.12|1573.21|1565.61|434
1748442900000|2025-05-28 14:35:00|1575.14|1567.54|1568.52|1560.92|1575.19|1567.59|1568.12|1560.52|377
1748443200000|2025-05-28 14:40:00|1568.17|1560.57|1568.65|1561.05|1568.92|1561.32|1567.25|1559.65|135
1748443500000|2025-05-28 14:45:00|1568.73|1561.13|1571.21|1563.61|1572.28|1564.68|1566.9|1559.3|422
1748443800000|2025-05-28 14:50:00|1570.85|1563.25|1568.02|1560.42|1571|1563.4|1567.35|1559.75|384
1748444100000|2025-05-28 14:55:00|1567.92|1560.32|1562.47|1554.87|1567.92|1560.32|1561.93|1554.33|309
1748444400000|2025-05-28 15:00:00|1562.42|1554.82|1564.18|1556.58|1564.77|1557.17|1562.03|1554.43|432
1748444700000|2025-05-28 15:05:00|1564.08|1556.48|1557.02|1549.42|1566.62|1559.02|1556.87|1549.27|358
1748445000000|2025-05-28 15:10:00|1557.07|1549.47|1548.98|1541.38|1557.27|1549.67|1548.9|1541.3|463
1748445300000|2025-05-28 15:15:00|1548.93|1541.33|1552.15|1544.55|1554.21|1546.61|1548.93|1541.33|397
1748445600000|2025-05-28 15:20:00|1552.1|1544.5|1557.32|1549.72|1557.95|1550.35|1551.97|1544.37|245
1748445900000|2025-05-28 15:25:00|1557.27|1549.67|1555.04|1547.44|1557.27|1549.67|1553.74|1546.14|303
1748446200000|2025-05-28 15:30:00|1554.91|1547.31|1551.95|1544.35|1554.91|1547.31|1551.4|1543.8|281
1748446500000|2025-05-28 15:35:00|1551.96|1544.36|1557.07|1549.47|1557.3|1549.7|1551.35|1543.75|188
1748446800000|2025-05-28 15:40:00|1556.98|1549.38|1555.55|1547.95|1557.76|1550.16|1555.17|1547.57|307
1748447100000|2025-05-28 15:45:00|1555.58|1547.98|1550.64|1543.04|1556.02|1548.42|1549.36|1541.76|291
1748447400000|2025-05-28 15:50:00|1550.48|1542.88|1548.81|1541.21|1551.35|1543.75|1548.81|1541.21|314
1748447700000|2025-05-28 15:55:00|1548.66|1541.06|1548.08|1540.48|1549.71|1542.11|1546.91|1539.31|318
1748448000000|2025-05-28 16:00:00|1548.21|1540.61|1549.49|1541.89|1550.25|1542.65|1546.37|1538.77|417
1748448300000|2025-05-28 16:05:00|1549.42|1541.82|1550.37|1542.77|1552.98|1545.38|1547.97|1540.37|364
1748448600000|2025-05-28 16:10:00|1550.38|1542.78|1546.91|1539.31|1550.54|1542.94|1544.98|1537.38|265
1748448900000|2025-05-28 16:15:00|1546.9|1539.3|1552.04|1544.44|1553.69|1546.09|1546.73|1539.13|392
1748449200000|2025-05-28 16:20:00|1552.07|1544.47|1553.46|1545.86|1553.8|1546.2|1549.38|1541.78|306
1748449500000|2025-05-28 16:25:00|1553.41|1545.81|1555.1|1547.5|1555.41|1547.81|1553.02|1545.42|170
1748449800000|2025-05-28 16:30:00|1555|1547.4|1550.56|1542.96|1555|1547.4|1548.7|1541.1|339
1748450100000|2025-05-28 16:35:00|1550.46|1542.86|1549.42|1541.82|1554.29|1546.69|1549.16|1541.56|332
1748450400000|2025-05-28 16:40:00|1549.47|1541.87|1552.07|1544.47|1552.12|1544.52|1549.36|1541.76|206
1748450700000|2025-05-28 16:45:00|1552.27|1544.67|1551.05|1543.45|1553.37|1545.77|1549.6|1542|266
1748451000000|2025-05-28 16:50:00|1551.01|1543.41|1552.14|1544.54|1553.37|1545.77|1550.24|1542.64|254
1748451300000|2025-05-28 16:55:00|1552.04|1544.44|1553.83|1546.23|1553.83|1546.23|1551.24|1543.64|189
1748451600000|2025-05-28 17:00:00|1553.92|1546.32|1564.95|1557.35|1564.95|1557.35|1553.92|1546.32|289
1748451900000|2025-05-28 17:05:00|1564.8|1557.2|1567.2|1559.6|1567.98|1560.38|1563.07|1555.47|267
1748452200000|2025-05-28 17:10:00|1567.22|1559.62|1564.85|1557.25|1568.8|1561.2|1564.85|1557.25|284
1748452500000|2025-05-28 17:15:00|1564.84|1557.24|1568.93|1561.33|1571|1563.4|1564.81|1557.21|218
1748452800000|2025-05-28 17:20:00|1568.88|1561.28|1562.63|1555.03|1569.53|1561.93|1562.6|1555|293
1748453100000|2025-05-28 17:25:00|1562.65|1555.05|1560.3|1552.7|1562.65|1555.05|1558.56|1550.96|273
1748453400000|2025-05-28 17:30:00|1560.25|1552.65|1556.21|1548.61|1560.59|1552.99|1555.38|1547.78|346
1748453700000|2025-05-28 17:35:00|1556.2|1548.6|1554.6|1547|1556.21|1548.61|1553.57|1545.97|331
1748454000000|2025-05-28 17:40:00|1554.58|1546.98|1553.39|1545.79|1554.71|1547.11|1551.35|1543.75|243
1748454300000|2025-05-28 17:45:00|1553.24|1545.64|1555.07|1547.47|1555.38|1547.78|1552.34|1544.74|211
1748454600000|2025-05-28 17:50:00|1554.97|1547.37|1556.12|1548.52|1556.13|1548.53|1553.97|1546.37|123
1748454900000|2025-05-28 17:55:00|1556.02|1548.42|1556.3|1548.7|1557.32|1549.72|1555.04|1547.44|197
1748455200000|2025-05-28 18:00:00|1556.11|1548.51|1557.63|1550.03|1558.44|1550.84|1555.15|1547.55|457
1748455500000|2025-05-28 18:05:00|1557.68|1550.08|1556.99|1549.39|1558.08|1550.48|1553.19|1545.59|430
1748455800000|2025-05-28 18:10:00|1557.14|1549.54|1560.32|1552.72|1560.36|1552.76|1557.09|1549.49|174
1748456100000|2025-05-28 18:15:00|1560.37|1552.77|1557.22|1549.62|1561.86|1554.26|1556.21|1548.61|349
1748456400000|2025-05-28 18:20:00|1556.95|1549.35|1555.87|1548.27|1557.35|1549.75|1553.35|1545.75|287
1748456700000|2025-05-28 18:25:00|1556.14|1548.54|1550.53|1542.93|1556.14|1548.54|1550.25|1542.65|244
1748457000000|2025-05-28 18:30:00|1550.78|1543.18|1551.19|1543.59|1551.8|1544.2|1550.1|1542.5|139
1748457300000|2025-05-28 18:35:00|1551.39|1543.79|1551.75|1544.15|1551.8|1544.2|1550.77|1543.17|144
1748457600000|2025-05-28 18:40:00|1551.8|1544.2|1552.71|1545.11|1553.01|1545.41|1550.62|1543.02|93
1748457900000|2025-05-28 18:45:00|1552.66|1545.06|1550.52|1542.92|1554|1546.4|1550.52|1542.92|167
1748458200000|2025-05-28 18:50:00|1550.47|1542.87|1542.78|1535.18|1551.22|1543.62|1541.64|1534.04|288
1748458500000|2025-05-28 18:55:00|1542.83|1535.23|1542.88|1535.28|1543.59|1535.99|1540.94|1533.34|304
1748458800000|2025-05-28 19:00:00|1542.83|1535.23|1549.79|1542.19|1549.85|1542.25|1541.93|1534.33|314
1748459100000|2025-05-28 19:05:00|1549.84|1542.24|1552.44|1544.84|1552.96|1545.36|1548.87|1541.27|164
1748459400000|2025-05-28 19:10:00|1552.45|1544.85|1551.04|1543.44|1555.29|1547.69|1550.44|1542.84|201
1748459700000|2025-05-28 19:15:00|1551.14|1543.54|1551.29|1543.69|1553.23|1545.63|1548.81|1541.21|279
1748460000000|2025-05-28 19:20:00|1551.19|1543.59|1548.09|1540.49|1551.84|1544.24|1546.75|1539.15|215
1748460300000|2025-05-28 19:25:00|1547.63|1540.03|1544.53|1536.93|1547.63|1540.03|1543.75|1536.15|226
1748460600000|2025-05-28 19:30:00|1544.48|1536.88|1544.13|1536.53|1544.9|1537.3|1542.18|1534.58|226
1748460900000|2025-05-28 19:35:00|1544|1536.4|1537.76|1530.16|1544.01|1536.41|1537.19|1529.59|259
1748461200000|2025-05-28 19:40:00|1537.81|1530.21|1535.55|1527.95|1538.67|1531.07|1535.4|1527.8|206
1748461500000|2025-05-28 19:45:00|1535.5|1527.9|1537.48|1529.88|1539.25|1531.65|1535.5|1527.9|322
1748461800000|2025-05-28 19:50:00|1537.29|1529.69|1535.93|1528.33|1539.11|1531.51|1535.11|1527.51|446
1748462100000|2025-05-28 19:55:00|1535.94|1528.34|1535.51|1527.91|1538.6|1531|1535.41|1527.81|231
1748462400000|2025-05-28 20:00:00|1535.46|1527.86|1538.77|1531.17|1539.33|1531.73|1535.04|1527.44|253
1748462700000|2025-05-28 20:05:00|1538.67|1531.07|1536.91|1529.31|1539.12|1531.52|1536.26|1528.66|310
1748463000000|2025-05-28 20:10:00|1536.74|1529.14|1537.68|1530.08|1538.75|1531.15|1536.26|1528.66|237
1748463300000|2025-05-28 20:15:00|1537.67|1530.07|1539.14|1531.54|1539.58|1531.98|1536.93|1529.33|131
1748463600000|2025-05-28 20:20:00|1538.99|1531.39|1542.9|1535.3|1544.12|1536.52|1536.21|1528.61|620
1748463900000|2025-05-28 20:25:00|1542.91|1535.31|1544.11|1536.51|1545.16|1537.56|1540.64|1533.04|304
1748464200000|2025-05-28 20:30:00|1544.06|1536.46|1544.23|1536.63|1544.47|1536.87|1539.56|1531.96|302
1748464500000|2025-05-28 20:35:00|1544.18|1536.58|1548.11|1540.51|1548.61|1541.01|1544.13|1536.53|205
1748464800000|2025-05-28 20:40:00|1548.16|1540.56|1547.49|1539.89|1549.03|1541.43|1547.08|1539.48|156
1748465100000|2025-05-28 20:45:00|1547.72|1540.12|1548.02|1540.42|1549.9|1542.3|1547.6|1540|185
1748465400000|2025-05-28 20:50:00|1548|1540.4|1547.17|1539.57|1548.35|1540.75|1546.33|1538.73|201
1748465700000|2025-05-28 20:55:00|1547.18|1539.58|1551.3|1543.7|1552.05|1544.45|1547.13|1539.53|236
1748466000000|2025-05-28 21:00:00|1551.32|1543.72|1548.59|1540.99|1551.32|1543.72|1548.36|1540.76|157
1748466300000|2025-05-28 21:05:00|1548.54|1540.94|1548.15|1540.55|1549.42|1541.82|1547.71|1540.11|144
1748466600000|2025-05-28 21:10:00|1548.16|1540.56|1547.64|1540.04|1549.02|1541.42|1545.88|1538.28|192
1748466900000|2025-05-28 21:15:00|1547.67|1540.07|1552.42|1544.82|1552.85|1545.25|1547.67|1540.07|144
1748467200000|2025-05-28 21:20:00|1552.43|1544.83|1553.28|1545.68|1553.97|1546.37|1552.34|1544.74|94
1748467500000|2025-05-28 21:25:00|1553.23|1545.63|1549.35|1541.75|1553.24|1545.64|1549.35|1541.75|110
1748467800000|2025-05-28 21:30:00|1549.3|1541.7|1551.19|1543.59|1551.27|1543.67|1548.27|1540.67|130
1748468100000|2025-05-28 21:35:00|1551.14|1543.54|1553.6|1546|1553.6|1546|1548.69|1541.09|118
1748468400000|2025-05-28 21:40:00|1553.55|1545.95|1553.78|1546.18|1553.78|1546.18|1551.92|1544.32|70
1748468700000|2025-05-28 21:45:00|1553.81|1546.21|1554.7|1547.1|1554.71|1547.11|1553.81|1546.21|46
1748469000000|2025-05-28 21:50:00|1554.95|1547.35|1559.77|1552.17|1560.28|1552.68|1554.95|1547.35|69
1748469300000|2025-05-28 21:55:00|1559.78|1552.18|1558.2|1550.6|1559.78|1552.18|1556.29|1548.69|169
1748469600000|2025-05-28 22:00:00|1558.16|1550.56|1556.21|1548.61|1559.25|1551.65|1554.82|1547.22|394
1748469900000|2025-05-28 22:05:00|1556.22|1548.62|1551.44|1543.84|1556.3|1548.7|1550.7|1543.1|266
1748470200000|2025-05-28 22:10:00|1551.49|1543.89|1550.07|1542.47|1551.73|1544.13|1548.37|1540.77|353
1748470500000|2025-05-28 22:15:00|1550.04|1542.44|1549.74|1542.14|1550.04|1542.44|1546.96|1539.36|365
1748470800000|2025-05-28 22:20:00|1549.73|1542.13|1544.6|1537|1549.73|1542.13|1543.73|1536.13|350
1748471100000|2025-05-28 22:25:00|1544.61|1537.01|1543.43|1535.83|1544.83|1537.23|1543.01|1535.41|341
1748471400000|2025-05-28 22:30:00|1543.46|1535.86|1542.93|1535.33|1544.81|1537.21|1541.65|1534.05|476
1748471700000|2025-05-28 22:35:00|1542.9|1535.3|1547.41|1539.81|1547.72|1540.12|1542.59|1534.99|379
1748472000000|2025-05-28 22:40:00|1547.37|1539.77|1546.15|1538.55|1547.39|1539.79|1545.33|1537.73|318
1748472300000|2025-05-28 22:45:00|1546.05|1538.45|1547.85|1540.25|1547.97|1540.37|1544.45|1536.85|498
1748472600000|2025-05-28 22:50:00|1547.8|1540.2|1548.03|1540.43|1548.03|1540.43|1547.22|1539.62|237
1748472900000|2025-05-28 22:55:00|1548.37|1540.77|1550.19|1542.59|1551.47|1543.87|1548.37|1540.77|213
1748473200000|2025-05-28 23:00:00|1550.24|1542.64|1551.86|1544.26|1552.03|1544.43|1549.92|1542.32|387
1748473500000|2025-05-28 23:05:00|1552.03|1544.43|1554.73|1547.13|1555.72|1548.12|1551.96|1544.36|459
1748473800000|2025-05-28 23:10:00|1554.75|1547.15|1558.9|1551.3|1558.9|1551.3|1554.75|1547.15|180
1748474100000|2025-05-28 23:15:00|1559.35|1551.75|1564.03|1556.43|1564.67|1557.07|1559.35|1551.75|541
1748474400000|2025-05-28 23:20:00|1564.31|1556.71|1568.61|1561.01|1571.4|1563.8|1563.32|1555.72|505
1748474700000|2025-05-28 23:25:00|1568.65|1561.05|1572.8|1565.2|1572.8|1565.2|1565.72|1558.12|356
1748475000000|2025-05-28 23:30:00|1572.75|1565.15|1574.2|1566.6|1579.25|1571.65|1572.65|1565.05|343
1748475300000|2025-05-28 23:35:00|1574.12|1566.52|1576.28|1568.68|1578.62|1571.02|1573.42|1565.82|492
1748475600000|2025-05-28 23:40:00|1576.31|1568.71|1573.72|1566.12|1578.77|1571.17|1573.41|1565.81|550
1748475900000|2025-05-28 23:45:00|1573.68|1566.08|1567.64|1560.04|1573.91|1566.31|1566.66|1559.06|364
1748476200000|2025-05-28 23:50:00|1567.43|1559.83|1569.36|1561.76|1569.79|1562.19|1566.95|1559.35|346
1748476500000|2025-05-28 23:55:00|1569.4|1561.8|1572.88|1565.28|1573.08|1565.48|1569.4|1561.8|259
1748476800000|2025-05-29 00:00:00|1572.89|1565.29|1568.99|1561.39|1576.36|1568.76|1566.65|1559.05|572
1748477100000|2025-05-29 00:05:00|1568.94|1561.34|1565.54|1557.94|1571.25|1563.65|1564.75|1557.15|405
1748477400000|2025-05-29 00:10:00|1565.62|1558.02|1565.27|1557.67|1565.62|1558.02|1563.27|1555.67|300
1748477700000|2025-05-29 00:15:00|1565.55|1557.95|1569.54|1561.94|1570.82|1563.22|1565.55|1557.95|380
1748478000000|2025-05-29 00:20:00|1569.43|1561.83|1578.5|1570.9|1580.24|1572.64|1569.24|1561.64|501
1748478300000|2025-05-29 00:25:00|1578.52|1570.92|1584|1576.4|1584|1576.4|1577.71|1570.11|389
1748478600000|2025-05-29 00:30:00|1584.05|1576.45|1583.56|1575.96|1585.38|1577.78|1580.94|1573.34|530
1748478900000|2025-05-29 00:35:00|1583.54|1575.94|1588.64|1581.04|1590.47|1582.87|1583.54|1575.94|483
1748479200000|2025-05-29 00:40:00|1588.62|1581.02|1589.93|1582.33|1592.34|1584.74|1586.91|1579.31|444
1748479500000|2025-05-29 00:45:00|1589.78|1582.18|1598.28|1590.68|1598.28|1590.68|1589.7|1582.1|370
1748479800000|2025-05-29 00:50:00|1598.4|1590.8|1598.83|1591.23|1599.03|1591.43|1594.83|1587.23|456
1748480100000|2025-05-29 00:55:00|1599.21|1591.61|1607.54|1599.94|1607.57|1599.97|1598.99|1591.39|354
1748480400000|2025-05-29 01:00:00|1607.61|1600.01|1600.52|1592.92|1607.99|1600.39|1599.07|1591.47|592
1748480700000|2025-05-29 01:05:00|1599.94|1592.34|1599.39|1591.79|1604.04|1596.44|1598.98|1591.38|532
1748481000000|2025-05-29 01:10:00|1599.29|1591.69|1601.11|1593.51|1604.32|1596.72|1595.22|1587.62|490
1748481300000|2025-05-29 01:15:00|1601.15|1593.55|1595.05|1587.45|1603.38|1595.78|1594.03|1586.43|495
1748481600000|2025-05-29 01:20:00|1595.09|1587.49|1594.13|1586.53|1599.86|1592.26|1594.13|1586.53|445
1748481900000|2025-05-29 01:25:00|1593.88|1586.28|1590.01|1582.41|1593.93|1586.33|1590.01|1582.41|208
1748482200000|2025-05-29 01:30:00|1589.96|1582.36|1587.54|1579.94|1590.32|1582.72|1585.78|1578.18|389
1748482500000|2025-05-29 01:35:00|1587.55|1579.95|1586.25|1578.65|1591.69|1584.09|1585.28|1577.68|577
1748482800000|2025-05-29 01:40:00|1586.3|1578.7|1589.22|1581.62|1591.46|1583.86|1585.08|1577.48|526
1748483100000|2025-05-29 01:45:00|1589.21|1581.61|1589.64|1582.04|1591.86|1584.26|1589.12|1581.52|523
1748483400000|2025-05-29 01:50:00|1589.68|1582.08|1594.44|1586.84|1596.51|1588.91|1589.55|1581.95|353
1748483700000|2025-05-29 01:55:00|1594.12|1586.52|1594.11|1586.51|1596.91|1589.31|1592.95|1585.35|425
1748484000000|2025-05-29 02:00:00|1594.15|1586.55|1591.56|1583.96|1595.56|1587.96|1591.29|1583.69|520
1748484300000|2025-05-29 02:05:00|1591.57|1583.97|1589.73|1582.13|1591.69|1584.09|1588.59|1580.99|343
1748484600000|2025-05-29 02:10:00|1589.74|1582.14|1588.18|1580.58|1591.13|1583.53|1588.18|1580.58|211
1748484900000|2025-05-29 02:15:00|1588.19|1580.59|1591.37|1583.77|1591.37|1583.77|1587.68|1580.08|535
1748485200000|2025-05-29 02:20:00|1591.22|1583.62|1589.73|1582.13|1591.37|1583.77|1588.59|1580.99|374
1748485500000|2025-05-29 02:25:00|1589.77|1582.17|1603.8|1596.2|1604.15|1596.55|1589.58|1581.98|444
1748485800000|2025-05-29 02:30:00|1603.85|1596.25|1612.73|1605.13|1616.18|1608.58|1603.8|1596.2|492
1748486100000|2025-05-29 02:35:00|1612.78|1605.18|1614.96|1607.36|1616.14|1608.54|1611.64|1604.04|478
1748486400000|2025-05-29 02:40:00|1614.98|1607.38|1616.95|1609.35|1618.72|1611.12|1613.74|1606.14|427
1748486700000|2025-05-29 02:45:00|1618.1|1610.5|1617.15|1609.55|1619.87|1612.27|1616.25|1608.65|468
1748487000000|2025-05-29 02:50:00|1617.19|1609.59|1618.92|1611.32|1619.91|1612.31|1616.84|1609.24|593
1748487300000|2025-05-29 02:55:00|1618.93|1611.33|1620.58|1612.98|1620.8|1613.2|1618.34|1610.74|325
1748487600000|2025-05-29 03:00:00|1620.48|1612.88|1614.41|1606.81|1621.63|1614.03|1614.31|1606.71|520
1748487900000|2025-05-29 03:05:00|1614.45|1606.85|1609.08|1601.48|1614.69|1607.09|1609.02|1601.42|524
1748488200000|2025-05-29 03:10:00|1609.09|1601.49|1610.17|1602.57|1611.72|1604.12|1608.45|1600.85|455
1748488500000|2025-05-29 03:15:00|1610.19|1602.59|1613.64|1606.04|1617.33|1609.73|1610.18|1602.58|517
1748488800000|2025-05-29 03:20:00|1612.99|1605.39|1613.69|1606.09|1614.75|1607.15|1610.62|1603.02|492
1748489100000|2025-05-29 03:25:00|1613.66|1606.06|1612.76|1605.16|1615.31|1607.71|1611.65|1604.05|430
1748489400000|2025-05-29 03:30:00|1612.77|1605.17|1608.6|1601|1614.1|1606.5|1607.41|1599.81|499
1748489700000|2025-05-29 03:35:00|1608.64|1601.04|1602.1|1594.5|1609.04|1601.44|1601.37|1593.77|447
1748490000000|2025-05-29 03:40:00|1602.07|1594.47|1601.1|1593.5|1602.62|1595.02|1600.31|1592.71|158
1748490300000|2025-05-29 03:45:00|1601.3|1593.7|1604.45|1596.85|1607.26|1599.66|1601.3|1593.7|372
1748490600000|2025-05-29 03:50:00|1604.46|1596.86|1607.37|1599.77|1609.05|1601.45|1604.04|1596.44|393
1748490900000|2025-05-29 03:55:00|1607.29|1599.69|1606.33|1598.73|1607.33|1599.73|1604.8|1597.2|312
1748491200000|2025-05-29 04:00:00|1606.29|1598.69|1607.68|1600.08|1607.68|1600.08|1604.29|1596.69|458
1748491500000|2025-05-29 04:05:00|1607.69|1600.09|1602.58|1594.98|1610.38|1602.78|1602.58|1594.98|350
1748491800000|2025-05-29 04:10:00|1602.53|1594.93|1601.42|1593.82|1603.08|1595.48|1599.42|1591.82|348
1748492100000|2025-05-29 04:15:00|1601.48|1593.88|1598.85|1591.25|1601.77|1594.17|1593.96|1586.36|502
1748492400000|2025-05-29 04:20:00|1598.97|1591.37|1599.81|1592.21|1601.25|1593.65|1598.82|1591.22|410
1748492700000|2025-05-29 04:25:00|1599.82|1592.22|1601.18|1593.58|1601.18|1593.58|1598.6|1591|342
1748493000000|2025-05-29 04:30:00|1601.19|1593.59|1593.82|1586.22|1601.34|1593.74|1593.31|1585.71|371
1748493300000|2025-05-29 04:35:00|1593.81|1586.21|1588.83|1581.23|1593.81|1586.21|1587.02|1579.42|565
1748493600000|2025-05-29 04:40:00|1588.79|1581.19|1583.6|1576|1588.79|1581.19|1582.28|1574.68|543
1748493900000|2025-05-29 04:45:00|1583.53|1575.93|1577.32|1569.72|1583.57|1575.97|1572.72|1565.12|769
1748494200000|2025-05-29 04:50:00|1577.22|1569.62|1586.67|1579.07|1586.67|1579.07|1577.22|1569.62|562
1748494500000|2025-05-29 04:55:00|1586.71|1579.11|1585.74|1578.14|1588.08|1580.48|1585.17|1577.57|319
1748494800000|2025-05-29 05:00:00|1585.78|1578.18|1583.98|1576.38|1586.63|1579.03|1583.32|1575.72|515
1748495100000|2025-05-29 05:05:00|1583.88|1576.28|1583.42|1575.82|1585.12|1577.52|1580.78|1573.18|557
1748495400000|2025-05-29 05:10:00|1583.5|1575.9|1581.7|1574.1|1586.44|1578.84|1581.49|1573.89|482
1748495700000|2025-05-29 05:15:00|1581.75|1574.15|1587.71|1580.11|1588.69|1581.09|1581.75|1574.15|404
1748496000000|2025-05-29 05:20:00|1587.94|1580.34|1588.28|1580.68|1590.27|1582.67|1587.02|1579.42|402
1748496300000|2025-05-29 05:25:00|1588.25|1580.65|1585.04|1577.44|1589.56|1581.96|1583.92|1576.32|514
1748496600000|2025-05-29 05:30:00|1585|1577.4|1583.77|1576.17|1586.57|1578.97|1583.57|1575.97|468
1748496900000|2025-05-29 05:35:00|1583.86|1576.26|1583.78|1576.18|1584.36|1576.76|1581.29|1573.69|528
1748497200000|2025-05-29 05:40:00|1583.87|1576.27|1586.07|1578.47|1586.07|1578.47|1582.89|1575.29|294
1748497500000|2025-05-29 05:45:00|1586.05|1578.45|1589.7|1582.1|1589.82|1582.22|1585.01|1577.41|283
1748497800000|2025-05-29 05:50:00|1589.72|1582.12|1579.9|1572.3|1590.04|1582.44|1579.04|1571.44|502
1748498100000|2025-05-29 05:55:00|1579.85|1572.25|1580.86|1573.26|1581.13|1573.53|1578.51|1570.91|278
1748498400000|2025-05-29 06:00:00|1580.75|1573.15|1581.15|1573.55|1582.04|1574.44|1579.85|1572.25|490
1748498700000|2025-05-29 06:05:00|1581.17|1573.57|1578.71|1571.11|1583.13|1575.53|1578.71|1571.11|438
1748499000000|2025-05-29 06:10:00|1578.76|1571.16|1581.71|1574.11|1582.51|1574.91|1576.81|1569.21|516
1748499300000|2025-05-29 06:15:00|1581.84|1574.24|1585.9|1578.3|1586.09|1578.49|1581.15|1573.55|364
1748499600000|2025-05-29 06:20:00|1585.81|1578.21|1586.52|1578.92|1586.73|1579.13|1583.54|1575.94|358
1748499900000|2025-05-29 06:25:00|1586.56|1578.96|1587.91|1580.31|1587.91|1580.31|1585.42|1577.82|206
1748500200000|2025-05-29 06:30:00|1588.43|1580.83|1587.73|1580.13|1589.55|1581.95|1586.62|1579.02|421
1748500500000|2025-05-29 06:35:00|1587.67|1580.07|1583.27|1575.67|1588.1|1580.5|1582.9|1575.3|411
1748500800000|2025-05-29 06:40:00|1582.96|1575.36|1582.84|1575.24|1584.26|1576.66|1581.52|1573.92|334
1748501100000|2025-05-29 06:45:00|1582.76|1575.16|1586.05|1578.45|1586.07|1578.47|1582.73|1575.13|344
1748501400000|2025-05-29 06:50:00|1586.02|1578.42|1584.48|1576.88|1588.43|1580.83|1584.48|1576.88|187
1748501700000|2025-05-29 06:55:00|1584.38|1576.78|1584.45|1576.85|1584.59|1576.99|1582.72|1575.12|230
1748502000000|2025-05-29 07:00:00|1584.49|1576.89|1576.82|1569.22|1585.45|1577.85|1576.44|1568.84|558
1748502300000|2025-05-29 07:05:00|1576.84|1569.24|1576.57|1568.97|1579.57|1571.97|1574.68|1567.08|569
1748502600000|2025-05-29 07:10:00|1576.53|1568.93|1583.34|1575.74|1583.45|1575.85|1575.89|1568.29|411
1748502900000|2025-05-29 07:15:00|1583.35|1575.75|1581.74|1574.14|1583.81|1576.21|1580.34|1572.74|481
1748503200000|2025-05-29 07:20:00|1581.75|1574.15|1584.62|1577.02|1586.64|1579.04|1580.96|1573.36|495
1748503500000|2025-05-29 07:25:00|1584.31|1576.71|1586.58|1578.98|1586.67|1579.07|1583.23|1575.63|397
1748503800000|2025-05-29 07:30:00|1586.51|1578.91|1584.94|1577.34|1586.67|1579.07|1584.11|1576.51|461
1748504100000|2025-05-29 07:35:00|1584.97|1577.37|1583.53|1575.93|1585.18|1577.58|1582.33|1574.73|507
1748504400000|2025-05-29 07:40:00|1583.5|1575.9|1583.08|1575.48|1584.72|1577.12|1581|1573.4|439
1748504700000|2025-05-29 07:45:00|1582.92|1575.32|1581.23|1573.63|1583.24|1575.64|1580.37|1572.77|431
1748505000000|2025-05-29 07:50:00|1581.19|1573.59|1583.39|1575.79|1583.44|1575.84|1580.76|1573.16|424
1748505300000|2025-05-29 07:55:00|1583.49|1575.89|1583.13|1575.53|1583.49|1575.89|1581.26|1573.66|364
1748505600000|2025-05-29 08:00:00|1583.21|1575.61|1577.02|1569.42|1583.38|1575.78|1577.02|1569.42|520
1748505900000|2025-05-29 08:05:00|1577.04|1569.44|1582.75|1575.15|1583.03|1575.43|1575.09|1567.49|515
1748506200000|2025-05-29 08:10:00|1582.76|1575.16|1586.18|1578.58|1586.81|1579.21|1580.81|1573.21|316
1748506500000|2025-05-29 08:15:00|1586.19|1578.59|1587.75|1580.15|1588.74|1581.14|1586.19|1578.59|302
1748506800000|2025-05-29 08:20:00|1587.55|1579.95|1587.71|1580.11|1590.88|1583.28|1587.14|1579.54|469
1748507100000|2025-05-29 08:25:00|1587.63|1580.03|1585.19|1577.59|1587.63|1580.03|1584.95|1577.35|476
1748507400000|2025-05-29 08:30:00|1585.15|1577.55|1587.33|1579.73|1588.53|1580.93|1583.17|1575.57|349
1748507700000|2025-05-29 08:35:00|1587.28|1579.68|1589.82|1582.22|1589.91|1582.31|1585.88|1578.28|429
1748508000000|2025-05-29 08:40:00|1589.96|1582.36|1585.94|1578.34|1591.05|1583.45|1585.93|1578.33|338
1748508300000|2025-05-29 08:45:00|1585.98|1578.38|1587.23|1579.63|1587.36|1579.76|1583.47|1575.87|479
1748508600000|2025-05-29 08:50:00|1587.25|1579.65|1590.39|1582.79|1590.49|1582.89|1587.25|1579.65|192
1748508900000|2025-05-29 08:55:00|1590.44|1582.84|1590.5|1582.9|1592.53|1584.93|1589.62|1582.02|427
1748509200000|2025-05-29 09:00:00|1590.58|1582.98|1586.77|1579.17|1591.09|1583.49|1586.74|1579.14|560
1748509500000|2025-05-29 09:05:00|1586.72|1579.12|1587.11|1579.51|1588.07|1580.47|1585.95|1578.35|392
1748509800000|2025-05-29 09:10:00|1587.14|1579.54|1591|1583.4|1592.13|1584.53|1587.06|1579.46|239
1748510100000|2025-05-29 09:15:00|1591.05|1583.45|1589.5|1581.9|1591.36|1583.76|1587.93|1580.33|348
1748510400000|2025-05-29 09:20:00|1589.46|1581.86|1589.22|1581.62|1591.66|1584.06|1588.9|1581.3|442
1748510700000|2025-05-29 09:25:00|1589.17|1581.57|1588.86|1581.26|1589.72|1582.12|1587.49|1579.89|376
1748511000000|2025-05-29 09:30:00|1588.87|1581.27|1587.97|1580.37|1592.04|1584.44|1587.31|1579.71|334
1748511300000|2025-05-29 09:35:00|1588.01|1580.41|1589.1|1581.5|1591.98|1584.38|1587.97|1580.37|487
1748511600000|2025-05-29 09:40:00|1589.05|1581.45|1586.83|1579.23|1589.25|1581.65|1586.44|1578.84|411
1748511900000|2025-05-29 09:45:00|1586.86|1579.26|1590.93|1583.33|1590.93|1583.33|1585.67|1578.07|429
1748512200000|2025-05-29 09:50:00|1590.88|1583.28|1591.42|1583.82|1591.96|1584.36|1588.57|1580.97|258
1748512500000|2025-05-29 09:55:00|1591.46|1583.86|1590.7|1583.1|1592.05|1584.45|1589.46|1581.86|397
1748512800000|2025-05-29 10:00:00|1590.68|1583.08|1585.68|1578.08|1592.23|1584.63|1585.68|1578.08|413
1748513100000|2025-05-29 10:05:00|1585.7|1578.1|1585.47|1577.87|1587.74|1580.14|1584.68|1577.08|519
1748513400000|2025-05-29 10:10:00|1585.49|1577.89|1585.67|1578.07|1587.19|1579.59|1584.32|1576.72|377
1748513700000|2025-05-29 10:15:00|1585.72|1578.12|1586.35|1578.75|1586.53|1578.93|1583.1|1575.5|444
1748514000000|2025-05-29 10:20:00|1586.37|1578.77|1588.1|1580.5|1590.15|1582.55|1586.37|1578.77|440
1748514300000|2025-05-29 10:25:00|1588.18|1580.58|1582.89|1575.29|1588.18|1580.58|1582.52|1574.92|331
1748514600000|2025-05-29 10:30:00|1582.94|1575.34|1585.96|1578.36|1586.72|1579.12|1582.24|1574.64|369
1748514900000|2025-05-29 10:35:00|1586|1578.4|1584.76|1577.16|1587.79|1580.19|1584.22|1576.62|429
1748515200000|2025-05-29 10:40:00|1584.77|1577.17|1588.36|1580.76|1588.38|1580.78|1584.52|1576.92|210
1748515500000|2025-05-29 10:45:00|1588.53|1580.93|1592.24|1584.64|1592.32|1584.72|1588.53|1580.93|220
1748515800000|2025-05-29 10:50:00|1592.22|1584.62|1592.95|1585.35|1593.65|1586.05|1592|1584.4|197
1748516100000|2025-05-29 10:55:00|1592.99|1585.39|1594.18|1586.58|1596.1|1588.5|1592.85|1585.25|362
1748516400000|2025-05-29 11:00:00|1594.21|1586.61|1591.8|1584.2|1595.53|1587.93|1591.69|1584.09|408
1748516700000|2025-05-29 11:05:00|1591.84|1584.24|1590.5|1582.9|1593.63|1586.03|1589.53|1581.93|508
1748517000000|2025-05-29 11:10:00|1590.54|1582.94|1590.28|1582.68|1592.49|1584.89|1588.41|1580.81|430
1748517300000|2025-05-29 11:15:00|1590.57|1582.97|1592.82|1585.22|1592.82|1585.22|1589.05|1581.45|378
1748517600000|2025-05-29 11:20:00|1592.84|1585.24|1593.74|1586.14|1595.45|1587.85|1592.84|1585.24|379
1748517900000|2025-05-29 11:25:00|1593.78|1586.18|1592.32|1584.72|1594.49|1586.89|1591.99|1584.39|324
1748518200000|2025-05-29 11:30:00|1592.31|1584.71|1590.81|1583.21|1594.44|1586.84|1590.77|1583.17|478
1748518500000|2025-05-29 11:35:00|1590.85|1583.25|1589.44|1581.84|1593.32|1585.72|1588.93|1581.33|487
1748518800000|2025-05-29 11:40:00|1589.39|1581.79|1588.5|1580.9|1590.51|1582.91|1587.33|1579.73|532
1748519100000|2025-05-29 11:45:00|1588.34|1580.74|1586.75|1579.15|1588.34|1580.74|1585.36|1577.76|652
1748519400000|2025-05-29 11:50:00|1586.76|1579.16|1587.23|1579.63|1587.61|1580.01|1583.71|1576.11|627
1748519700000|2025-05-29 11:55:00|1587.27|1579.67|1589.44|1581.84|1590.28|1582.68|1586.54|1578.94|445
1748520000000|2025-05-29 12:00:00|1589.34|1581.74|1586.73|1579.13|1589.34|1581.74|1585.52|1577.92|658
1748520300000|2025-05-29 12:05:00|1586.63|1579.03|1583.61|1576.01|1587.04|1579.44|1579.8|1572.2|612
1748520600000|2025-05-29 12:10:00|1583.56|1575.96|1582.1|1574.5|1584.46|1576.86|1579.52|1571.92|419
1748520900000|2025-05-29 12:15:00|1582.06|1574.46|1579.42|1571.82|1582.13|1574.53|1578.86|1571.26|556
1748521200000|2025-05-29 12:20:00|1579.33|1571.73|1577.65|1570.05|1581.01|1573.41|1576.35|1568.75|617
1748521500000|2025-05-29 12:25:00|1577.66|1570.06|1579.15|1571.55|1581.39|1573.79|1577.66|1570.06|379
1748521800000|2025-05-29 12:30:00|1579.19|1571.59|1580.41|1572.81|1583.05|1575.45|1577.77|1570.17|465
1748522100000|2025-05-29 12:35:00|1580.39|1572.79|1577.21|1569.61|1580.42|1572.82|1576.33|1568.73|490
1748522400000|2025-05-29 12:40:00|1577.17|1569.57|1567.44|1559.84|1577.32|1569.72|1565.59|1557.99|621
1748522700000|2025-05-29 12:45:00|1567.41|1559.81|1571.76|1564.16|1572.57|1564.97|1566.23|1558.63|481
1748523000000|2025-05-29 12:50:00|1571.66|1564.06|1573.38|1565.78|1574.16|1566.56|1569.45|1561.85|487
1748523300000|2025-05-29 12:55:00|1573.39|1565.79|1571.85|1564.25|1574.53|1566.93|1571.67|1564.07|484
1748523600000|2025-05-29 13:00:00|1571.84|1564.24|1575.06|1567.46|1575.78|1568.18|1571.55|1563.95|512
1748523900000|2025-05-29 13:05:00|1575.09|1567.49|1575.95|1568.35|1577.69|1570.09|1574.56|1566.96|396
1748524200000|2025-05-29 13:10:00|1575.87|1568.27|1574.96|1567.36|1575.87|1568.27|1573.92|1566.32|462
1748524500000|2025-05-29 13:15:00|1574.81|1567.21|1569.79|1562.19|1576.2|1568.6|1568.67|1561.07|461
1748524800000|2025-05-29 13:20:00|1570.25|1562.65|1567.88|1560.28|1570.9|1563.3|1565.77|1558.17|437
1748525100000|2025-05-29 13:25:00|1567.44|1559.84|1567.56|1559.96|1570.47|1562.87|1566.2|1558.6|436
1748525400000|2025-05-29 13:30:00|1567.55|1559.95|1568.25|1560.65|1569.29|1561.69|1562.78|1555.18|626
1748525700000|2025-05-29 13:35:00|1568.23|1560.63|1562.03|1554.43|1568.46|1560.86|1561.83|1554.23|659
1748526000000|2025-05-29 13:40:00|1561.93|1554.33|1555.49|1547.89|1561.98|1554.38|1554.54|1546.94|724
1748526300000|2025-05-29 13:45:00|1555.42|1547.82|1555.4|1547.8|1558.45|1550.85|1554.42|1546.82|637
1748526600000|2025-05-29 13:50:00|1555.44|1547.84|1560.26|1552.66|1562.29|1554.69|1554.56|1546.96|533
1748526900000|2025-05-29 13:55:00|1560.21|1552.61|1556.28|1548.68|1560.21|1552.61|1554.54|1546.94|647
1748527200000|2025-05-29 14:00:00|1556.11|1548.51|1556.42|1548.82|1558.78|1551.18|1554.77|1547.17|672
1748527500000|2025-05-29 14:05:00|1556.34|1548.74|1546.5|1538.9|1556.34|1548.74|1546.45|1538.85|651
1748527800000|2025-05-29 14:10:00|1546.55|1538.95|1547.6|1540|1549.49|1541.89|1544.93|1537.33|603
1748528100000|2025-05-29 14:15:00|1547.64|1540.04|1539.29|1531.69|1547.88|1540.28|1538.26|1530.66|297
1748528400000|2025-05-29 14:20:00|1539.48|1531.88|1536.95|1529.35|1540.21|1532.61|1535.91|1528.31|322
1748528700000|2025-05-29 14:25:00|1536.72|1529.12|1540.75|1533.15|1543.58|1535.98|1536.23|1528.63|296
1748529000000|2025-05-29 14:30:00|1540.72|1533.12|1539.9|1532.3|1541.87|1534.27|1536.17|1528.57|612
1748529300000|2025-05-29 14:35:00|1539.89|1532.29|1547.07|1539.47|1547.07|1539.47|1539.73|1532.13|595
1748529600000|2025-05-29 14:40:00|1546.95|1539.35|1543.43|1535.83|1547.06|1539.46|1539.4|1531.8|620
1748529900000|2025-05-29 14:45:00|1543.47|1535.87|1549.85|1542.25|1552.02|1544.42|1543.35|1535.75|641
1748530200000|2025-05-29 14:50:00|1549.83|1542.23|1550.63|1543.03|1551.77|1544.17|1547.58|1539.98|616
1748530500000|2025-05-29 14:55:00|1550.64|1543.04|1551.83|1544.23|1552.55|1544.95|1549.27|1541.67|356
1748530800000|2025-05-29 15:00:00|1551.8|1544.2|1550.45|1542.85|1552.68|1545.08|1549.26|1541.66|579
1748531100000|2025-05-29 15:05:00|1550.44|1542.84|1550.68|1543.08|1552.9|1545.3|1549.39|1541.79|640
1748531400000|2025-05-29 15:10:00|1550.66|1543.06|1550.49|1542.89|1553.77|1546.17|1549.52|1541.92|612
1748531700000|2025-05-29 15:15:00|1550.48|1542.88|1552.05|1544.45|1553.8|1546.2|1549.76|1542.16|747
1748532000000|2025-05-29 15:20:00|1552.07|1544.47|1550.53|1542.93|1553.72|1546.12|1549.84|1542.24|749
1748532300000|2025-05-29 15:25:00|1550.57|1542.97|1552.08|1544.48|1552.91|1545.31|1549.5|1541.9|615
1748532600000|2025-05-29 15:30:00|1552.05|1544.45|1546.67|1539.07|1552.56|1544.96|1545.19|1537.59|636
1748532900000|2025-05-29 15:35:00|1546.53|1538.93|1543.35|1535.75|1547.89|1540.29|1543.15|1535.55|374
1748533200000|2025-05-29 15:40:00|1543.3|1535.7|1541.2|1533.6|1543.7|1536.1|1541.05|1533.45|292
1748533500000|2025-05-29 15:45:00|1541.15|1533.55|1538.66|1531.06|1541.15|1533.55|1537.09|1529.49|346
1748533800000|2025-05-29 15:50:00|1538.7|1531.1|1541.4|1533.8|1542.87|1535.27|1538.31|1530.71|455
1748534100000|2025-05-29 15:55:00|1541.24|1533.64|1539.26|1531.66|1542.61|1535.01|1536.88|1529.28|659
1748534400000|2025-05-29 16:00:00|1539.32|1531.72|1538.53|1530.93|1540.5|1532.9|1536.02|1528.42|456
1748534700000|2025-05-29 16:05:00|1538.34|1530.74|1537.94|1530.34|1539.45|1531.85|1535.54|1527.94|726
1748535000000|2025-05-29 16:10:00|1538.09|1530.49|1542.7|1535.1|1543.64|1536.04|1537.47|1529.87|408
1748535300000|2025-05-29 16:15:00|1542.61|1535.01|1540.87|1533.27|1547.03|1539.43|1540.81|1533.21|503
1748535600000|2025-05-29 16:20:00|1540.82|1533.22|1540.89|1533.29|1542.69|1535.09|1539.89|1532.29|622
1748535900000|2025-05-29 16:25:00|1540.9|1533.3|1542.49|1534.89|1542.64|1535.04|1539.92|1532.32|444
1748536200000|2025-05-29 16:30:00|1542.48|1534.88|1538.98|1531.38|1543.98|1536.38|1538.33|1530.73|416
1748536500000|2025-05-29 16:35:00|1538.96|1531.36|1541.35|1533.75|1542.1|1534.5|1538.13|1530.53|504
1748536800000|2025-05-29 16:40:00|1541.47|1533.87|1540.94|1533.34|1541.47|1533.87|1538.27|1530.67|507
1748537100000|2025-05-29 16:45:00|1540.98|1533.38|1542.7|1535.1|1543.18|1535.58|1540.6|1533|477
1748537400000|2025-05-29 16:50:00|1542.67|1535.07|1538.61|1531.01|1543.06|1535.46|1538.1|1530.5|603
1748537700000|2025-05-29 16:55:00|1538.63|1531.03|1535.21|1527.61|1539.6|1532|1534.47|1526.87|466
1748538000000|2025-05-29 17:00:00|1535.19|1527.59|1535.51|1527.91|1538.38|1530.78|1533.79|1526.19|436
1748538300000|2025-05-29 17:05:00|1535.47|1527.87|1535.27|1527.67|1537.52|1529.92|1534.09|1526.49|509
1748538600000|2025-05-29 17:10:00|1535.31|1527.71|1535.04|1527.44|1539.04|1531.44|1534.9|1527.3|605
1748538900000|2025-05-29 17:15:00|1535.01|1527.41|1534.07|1526.47|1537.55|1529.95|1533.1|1525.5|541
1748539200000|2025-05-29 17:20:00|1534.11|1526.51|1538.48|1530.88|1538.68|1531.08|1533.45|1525.85|475
1748539500000|2025-05-29 17:25:00|1538.31|1530.71|1534.54|1526.94|1538.35|1530.75|1533.98|1526.38|594
1748539800000|2025-05-29 17:30:00|1534.58|1526.98|1536.14|1528.54|1538.68|1531.08|1534.17|1526.57|565
1748540100000|2025-05-29 17:35:00|1536.18|1528.58|1537.55|1529.95|1540.42|1532.82|1536.14|1528.54|561
1748540400000|2025-05-29 17:40:00|1537.51|1529.91|1533.8|1526.2|1537.97|1530.37|1533.2|1525.6|433
1748540700000|2025-05-29 17:45:00|1533.75|1526.15|1545.11|1537.51|1550.43|1542.83|1533.5|1525.9|501
1748541000000|2025-05-29 17:50:00|1545.3|1537.7|1546.67|1539.07|1549.15|1541.55|1545.3|1537.7|435
1748541300000|2025-05-29 17:55:00|1546.63|1539.03|1544.47|1536.87|1546.92|1539.32|1542.52|1534.92|454
1748541600000|2025-05-29 18:00:00|1544.62|1537.02|1545.9|1538.3|1546.28|1538.68|1543.45|1535.85|479
1748541900000|2025-05-29 18:05:00|1545.86|1538.26|1549.49|1541.89|1550.15|1542.55|1545.47|1537.87|426
1748542200000|2025-05-29 18:10:00|1549.57|1541.97|1551.55|1543.95|1552.9|1545.3|1549.15|1541.55|499
1748542500000|2025-05-29 18:15:00|1551.57|1543.97|1544.99|1537.39|1552.72|1545.12|1544.89|1537.29|561
1748542800000|2025-05-29 18:20:00|1544.95|1537.35|1541.41|1533.81|1545.19|1537.59|1540.86|1533.26|448
1748543100000|2025-05-29 18:25:00|1541.4|1533.8|1539.91|1532.31|1542.26|1534.66|1539.34|1531.74|660
1748543400000|2025-05-29 18:30:00|1540.09|1532.49|1535.54|1527.94|1542.93|1535.33|1534.05|1526.45|502
1748543700000|2025-05-29 18:35:00|1535.49|1527.89|1532.71|1525.11|1535.54|1527.94|1532.46|1524.86|210
1748544000000|2025-05-29 18:40:00|1532.61|1525.01|1530.06|1522.46|1533.01|1525.41|1528.96|1521.36|220
1748544300000|2025-05-29 18:45:00|1530.13|1522.53|1532.76|1525.16|1532.81|1525.21|1529.38|1521.78|433
1748544600000|2025-05-29 18:50:00|1532.73|1525.13|1533.24|1525.64|1534.81|1527.21|1532.57|1524.97|395
1748544900000|2025-05-29 18:55:00|1533.3|1525.7|1529.62|1522.02|1534.43|1526.83|1529.31|1521.71|589
1748545200000|2025-05-29 19:00:00|1529.76|1522.16|1532.81|1525.21|1533.9|1526.3|1529.31|1521.71|600
1748545500000|2025-05-29 19:05:00|1532.8|1525.2|1527.35|1519.75|1533.9|1526.3|1527.35|1519.75|584
1748545800000|2025-05-29 19:10:00|1527.4|1519.8|1520.61|1513.01|1528.29|1520.69|1520.3|1512.7|400
1748546100000|2025-05-29 19:15:00|1520.5|1512.9|1520.29|1512.69|1521.45|1513.85|1518.38|1510.78|305
1748546400000|2025-05-29 19:20:00|1520.23|1512.63|1521.63|1514.03|1523.03|1515.43|1519.89|1512.29|289
1748546700000|2025-05-29 19:25:00|1521.51|1513.91|1522.82|1515.22|1523.61|1516.01|1520.56|1512.96|490
1748547000000|2025-05-29 19:30:00|1522.77|1515.17|1522.21|1514.61|1524.97|1517.37|1520.94|1513.34|571
1748547300000|2025-05-29 19:35:00|1522.19|1514.59|1522.65|1515.05|1523.81|1516.21|1520.8|1513.2|528
1748547600000|2025-05-29 19:40:00|1522.6|1515|1518.85|1511.25|1522.65|1515.05|1518.65|1511.05|405
1748547900000|2025-05-29 19:45:00|1518.8|1511.2|1522.86|1515.26|1523.08|1515.48|1518.8|1511.2|553
1748548200000|2025-05-29 19:50:00|1522.92|1515.32|1523.24|1515.64|1525.36|1517.76|1521.44|1513.84|535
1748548500000|2025-05-29 19:55:00|1523.3|1515.7|1522.94|1515.34|1526.24|1518.64|1522.65|1515.05|559
1748548800000|2025-05-29 20:00:00|1522.97|1515.37|1526.65|1519.05|1531.34|1523.74|1522.78|1515.18|617
1748549100000|2025-05-29 20:05:00|1526.55|1518.95|1524.57|1516.97|1529.93|1522.33|1524.38|1516.78|590
1748549400000|2025-05-29 20:10:00|1524.55|1516.95|1525.4|1517.8|1527.55|1519.95|1524.48|1516.88|465
1748549700000|2025-05-29 20:15:00|1525.44|1517.84|1530.28|1522.68|1531.2|1523.6|1525.44|1517.84|264
1748550000000|2025-05-29 20:20:00|1530.35|1522.75|1526.42|1518.82|1530.72|1523.12|1526.25|1518.65|478
1748550300000|2025-05-29 20:25:00|1526.45|1518.85|1525.68|1518.08|1527.82|1520.22|1525.66|1518.06|524
1748550600000|2025-05-29 20:30:00|1525.88|1518.28|1525.51|1517.91|1526.16|1518.56|1525.02|1517.42|454
1748550900000|2025-05-29 20:35:00|1525.62|1518.02|1526.84|1519.24|1528.8|1521.2|1525.62|1518.02|449
1748551200000|2025-05-29 20:40:00|1526.87|1519.27|1521.98|1514.38|1526.89|1519.29|1521.98|1514.38|401
1748551500000|2025-05-29 20:45:00|1522.02|1514.42|1522.79|1515.19|1523.12|1515.52|1521.6|1514|231
1748551800000|2025-05-29 20:50:00|1522.9|1515.3|1524.42|1516.82|1524.6|1517|1522.68|1515.08|416
1748552100000|2025-05-29 20:55:00|1524.43|1516.83|1523.25|1515.65|1525.74|1518.14|1523.22|1515.62|344
1748552400000|2025-05-29 21:00:00|1523.26|1515.66|1524.63|1517.03|1525.59|1517.99|1522.51|1514.91|437
1748552700000|2025-05-29 21:05:00|1524.65|1517.05|1524.36|1516.76|1526.07|1518.47|1523.39|1515.79|456
1748553000000|2025-05-29 21:10:00|1524.37|1516.77|1523.85|1516.25|1524.9|1517.3|1523.61|1516.01|425
1748553300000|2025-05-29 21:15:00|1523.83|1516.23|1526.05|1518.45|1526.34|1518.74|1523.15|1515.55|409
1748553600000|2025-05-29 21:20:00|1526.01|1518.41|1528.76|1521.16|1528.8|1521.2|1526.01|1518.41|121
1748553900000|2025-05-29 21:25:00|1528.65|1521.05|1523.56|1515.96|1528.65|1521.05|1523.56|1515.96|214
1748554200000|2025-05-29 21:30:00|1523.55|1515.95|1523.37|1515.77|1523.56|1515.96|1522.57|1514.97|151
1748554500000|2025-05-29 21:35:00|1523.39|1515.79|1525.82|1518.22|1525.82|1518.22|1523.22|1515.62|154
1748554800000|2025-05-29 21:40:00|1525.84|1518.24|1527.69|1520.09|1527.69|1520.09|1525.84|1518.24|126
1748555100000|2025-05-29 21:45:00|1527.67|1520.07|1527.58|1519.98|1528.75|1521.15|1527.54|1519.94|145
1748555400000|2025-05-29 21:50:00|1527.59|1519.99|1528.57|1520.97|1528.8|1521.2|1527.33|1519.73|109
1748555700000|2025-05-29 21:55:00|1528.55|1520.95|1532.8|1525.2|1533.52|1525.92|1528.51|1520.91|165
1748556000000|2025-05-29 22:00:00|1532.84|1525.24|1528.98|1521.38|1533.1|1525.5|1528.96|1521.36|500
1748556300000|2025-05-29 22:05:00|1528.99|1521.39|1529.97|1522.37|1531.5|1523.9|1526.88|1519.28|373
1748556600000|2025-05-29 22:10:00|1530.01|1522.41|1525.28|1517.68|1531.05|1523.45|1525.25|1517.65|532
1748556900000|2025-05-29 22:15:00|1525.37|1517.77|1526.6|1519|1527.14|1519.54|1524.09|1516.49|484
1748557200000|2025-05-29 22:20:00|1526.63|1519.03|1529.34|1521.74|1530.09|1522.49|1526.3|1518.7|287
1748557500000|2025-05-29 22:25:00|1529.31|1521.71|1525.37|1517.77|1529.44|1521.84|1525.14|1517.54|472
1748557800000|2025-05-29 22:30:00|1525.46|1517.86|1524.35|1516.75|1526.13|1518.53|1524.2|1516.6|442
1748558100000|2025-05-29 22:35:00|1524.43|1516.83|1524.66|1517.06|1526.21|1518.61|1523.91|1516.31|500
1748558400000|2025-05-29 22:40:00|1524.64|1517.04|1521.75|1514.15|1524.64|1517.04|1521.75|1514.15|378
1748558700000|2025-05-29 22:45:00|1521.7|1514.1|1522.52|1514.92|1522.79|1515.19|1519.46|1511.86|226
1748559000000|2025-05-29 22:50:00|1522.5|1514.9|1520.02|1512.42|1522.5|1514.9|1519.71|1512.11|370
1748559300000|2025-05-29 22:55:00|1519.97|1512.37|1518.2|1510.6|1520|1512.4|1518.15|1510.55|179
1748559600000|2025-05-29 23:00:00|1518.15|1510.55|1518.1|1510.5|1519.48|1511.88|1516.72|1509.12|410
1748559900000|2025-05-29 23:05:00|1518.04|1510.44|1521.02|1513.42|1521.41|1513.81|1517.94|1510.34|535
1748560200000|2025-05-29 23:10:00|1520.98|1513.38|1519.31|1511.71|1521.04|1513.44|1518.09|1510.49|426
1748560500000|2025-05-29 23:15:00|1519.3|1511.7|1515.47|1507.87|1520.45|1512.85|1514.75|1507.15|501
1748560800000|2025-05-29 23:20:00|1515.43|1507.83|1513.7|1506.1|1515.94|1508.34|1513.35|1505.75|171
1748561100000|2025-05-29 23:25:00|1513.9|1506.3|1515.56|1507.96|1515.63|1508.03|1513.35|1505.75|446
1748561400000|2025-05-29 23:30:00|1515.48|1507.88|1513.6|1506|1517.64|1510.04|1513.3|1505.7|417
1748561700000|2025-05-29 23:35:00|1513.8|1506.2|1516.66|1509.06|1516.76|1509.16|1513.8|1506.2|452
1748562000000|2025-05-29 23:40:00|1516.67|1509.07|1514.35|1506.75|1516.88|1509.28|1513.8|1506.2|420
1748562300000|2025-05-29 23:45:00|1514.36|1506.76|1506.2|1498.6|1515.66|1508.06|1504.55|1496.95|594
1748562600000|2025-05-29 23:50:00|1506.21|1498.61|1509.11|1501.51|1509.58|1501.98|1505.16|1497.56|422
1748562900000|2025-05-29 23:55:00|1509.1|1501.5|1508.17|1500.57|1509.21|1501.61|1506.11|1498.51|469
1748563200000|2025-05-30 00:00:00|1508.18|1500.58|1509.45|1501.85|1511.57|1503.97|1507.28|1499.68|625
1748563500000|2025-05-30 00:05:00|1509.52|1501.92|1512.35|1504.75|1512.71|1505.11|1509.49|1501.89|384
1748563800000|2025-05-30 00:10:00|1512.33|1504.73|1513.69|1506.09|1514.55|1506.95|1511.58|1503.98|217
1748564100000|2025-05-30 00:15:00|1513.81|1506.21|1511.53|1503.93|1514.91|1507.31|1511.48|1503.88|286
1748564400000|2025-05-30 00:20:00|1511.63|1504.03|1514.3|1506.7|1515.49|1507.89|1510.66|1503.06|257
1748564700000|2025-05-30 00:25:00|1514.22|1506.62|1509.25|1501.65|1515.93|1508.33|1508.18|1500.58|387
1748565000000|2025-05-30 00:30:00|1509.24|1501.64|1499.33|1491.73|1509.32|1501.72|1497.8|1490.2|460
1748565300000|2025-05-30 00:35:00|1499.45|1491.85|1501.03|1493.43|1501.17|1493.57|1497.65|1490.05|574
1748565600000|2025-05-30 00:40:00|1500.83|1493.23|1503.83|1496.23|1507.42|1499.82|1500.16|1492.56|455
1748565900000|2025-05-30 00:45:00|1503.78|1496.18|1493.8|1486.2|1505.09|1497.49|1493.8|1486.2|559
1748566200000|2025-05-30 00:50:00|1493.75|1486.15|1467.74|1460.14|1496.93|1489.33|1466.8|1459.2|713
1748566500000|2025-05-30 00:55:00|1467.59|1459.99|1443.36|1435.76|1473.37|1465.77|1424.61|1417.01|965
1748566800000|2025-05-30 01:00:00|1443.34|1435.74|1460.07|1452.47|1462.8|1455.2|1441.6|1434|728
1748567100000|2025-05-30 01:05:00|1458.34|1450.74|1461.24|1453.64|1464.9|1457.3|1454.55|1446.95|714
1748567400000|2025-05-30 01:10:00|1461.04|1453.44|1461.5|1453.9|1462.23|1454.63|1457.78|1450.18|652
1748567700000|2025-05-30 01:15:00|1461.4|1453.8|1458.14|1450.54|1463.5|1455.9|1457.88|1450.28|625
1748568000000|2025-05-30 01:20:00|1458.19|1450.59|1461.76|1454.16|1464.53|1456.93|1454.8|1447.2|606
1748568300000|2025-05-30 01:25:00|1461.81|1454.21|1467.61|1460.01|1468.51|1460.91|1461.14|1453.54|399
1748568600000|2025-05-30 01:30:00|1467.65|1460.05|1462.69|1455.09|1470.79|1463.19|1461.82|1454.22|436
1748568900000|2025-05-30 01:35:00|1462.84|1455.24|1465.71|1458.11|1466.87|1459.27|1460.98|1453.38|276
1748569200000|2025-05-30 01:40:00|1465.66|1458.06|1460.75|1453.15|1466.88|1459.28|1459.22|1451.62|283
1748569500000|2025-05-30 01:45:00|1460.68|1453.08|1457.8|1450.2|1463.08|1455.48|1457.4|1449.8|323
1748569800000|2025-05-30 01:50:00|1457.65|1450.05|1454.75|1447.15|1457.94|1450.34|1454.71|1447.11|257
1748570100000|2025-05-30 01:55:00|1454.7|1447.1|1455.8|1448.2|1455.8|1448.2|1453.45|1445.85|242
1748570400000|2025-05-30 02:00:00|1456.14|1448.54|1462.08|1454.48|1463.24|1455.64|1454.53|1446.93|569
1748570700000|2025-05-30 02:05:00|1461.94|1454.34|1464.91|1457.31|1464.91|1457.31|1460.69|1453.09|401
1748571000000|2025-05-30 02:10:00|1464.84|1457.24|1465.27|1457.67|1466.55|1458.95|1461.84|1454.24|375
1748571300000|2025-05-30 02:15:00|1465.17|1457.57|1469.6|1462|1469.6|1462|1464.59|1456.99|300
1748571600000|2025-05-30 02:20:00|1469.85|1462.25|1471.48|1463.88|1471.8|1464.2|1468.73|1461.13|249
1748571900000|2025-05-30 02:25:00|1471.34|1463.74|1467.01|1459.41|1472.23|1464.63|1466.71|1459.11|256
1748572200000|2025-05-30 02:30:00|1467.06|1459.46|1470.46|1462.86|1472.05|1464.45|1466.79|1459.19|328
1748572500000|2025-05-30 02:35:00|1470.5|1462.9|1473.6|1466|1474.41|1466.81|1469.95|1462.35|285
1748572800000|2025-05-30 02:40:00|1473.61|1466.01|1475.64|1468.04|1476.22|1468.62|1473.56|1465.96|202
1748573100000|2025-05-30 02:45:00|1475.54|1467.94|1476.86|1469.26|1476.86|1469.26|1473.31|1465.71|245
1748573400000|2025-05-30 02:50:00|1476.83|1469.23|1473.63|1466.03|1476.93|1469.33|1473.63|1466.03|218
1748573700000|2025-05-30 02:55:00|1473.49|1465.89|1471.31|1463.71|1473.5|1465.9|1470.15|1462.55|214
1748574000000|2025-05-30 03:00:00|1471.21|1463.61|1468.78|1461.18|1471.24|1463.64|1466.35|1458.75|310
1748574300000|2025-05-30 03:05:00|1468.86|1461.26|1468.7|1461.1|1472.82|1465.22|1467.77|1460.17|287
1748574600000|2025-05-30 03:10:00|1468.73|1461.13|1472.73|1465.13|1473.42|1465.82|1468.73|1461.13|239
1748574900000|2025-05-30 03:15:00|1472.75|1465.15|1473.35|1465.75|1474.2|1466.6|1469.77|1462.17|281
1748575200000|2025-05-30 03:20:00|1473.2|1465.6|1473.09|1465.49|1473.78|1466.18|1470.03|1462.43|212
1748575500000|2025-05-30 03:25:00|1473.16|1465.56|1476.22|1468.62|1476.22|1468.62|1473.16|1465.56|210
1748575800000|2025-05-30 03:30:00|1476.21|1468.61|1474.87|1467.27|1477.82|1470.22|1474.85|1467.25|145
1748576100000|2025-05-30 03:35:00|1474.89|1467.29|1476.95|1469.35|1477.94|1470.34|1474.89|1467.29|140
1748576400000|2025-05-30 03:40:00|1476.66|1469.06|1474.22|1466.62|1476.66|1469.06|1472.53|1464.93|176
1748576700000|2025-05-30 03:45:00|1474.12|1466.52|1474.73|1467.13|1475.63|1468.03|1472.71|1465.11|281
1748577000000|2025-05-30 03:50:00|1474.68|1467.08|1473.49|1465.89|1475.42|1467.82|1472.86|1465.26|242
1748577300000|2025-05-30 03:55:00|1473.5|1465.9|1474.8|1467.2|1474.8|1467.2|1472.81|1465.21|203
1748577600000|2025-05-30 04:00:00|1474.7|1467.1|1470.16|1462.56|1474.7|1467.1|1469.54|1461.94|233
1748577900000|2025-05-30 04:05:00|1470.25|1462.65|1468.41|1460.81|1471.62|1464.02|1466.99|1459.39|220
1748578200000|2025-05-30 04:10:00|1468.44|1460.84|1467.68|1460.08|1473.24|1465.64|1467.66|1460.06|199
1748578500000|2025-05-30 04:15:00|1467.65|1460.05|1465.95|1458.35|1470.3|1462.7|1465.94|1458.34|300
1748578800000|2025-05-30 04:20:00|1465.94|1458.34|1468.55|1460.95|1468.85|1461.25|1465.94|1458.34|221
1748579100000|2025-05-30 04:25:00|1468.45|1460.85|1470.55|1462.95|1471|1463.4|1468.24|1460.64|269
1748579400000|2025-05-30 04:30:00|1470.48|1462.88|1469.94|1462.34|1470.54|1462.94|1467.16|1459.56|211
1748579700000|2025-05-30 04:35:00|1470.37|1462.77|1471.69|1464.09|1472.29|1464.69|1469.62|1462.02|216
1748580000000|2025-05-30 04:40:00|1471.83|1464.23|1475.51|1467.91|1475.51|1467.91|1471.51|1463.91|178
1748580300000|2025-05-30 04:45:00|1475.69|1468.09|1478.28|1470.68|1478.37|1470.77|1475.69|1468.09|118
1748580600000|2025-05-30 04:50:00|1478.03|1470.43|1475.06|1467.46|1478.03|1470.43|1474.85|1467.25|211
1748580900000|2025-05-30 04:55:00|1475.54|1467.94|1473.82|1466.22|1475.59|1467.99|1473.3|1465.7|101
1748581200000|2025-05-30 05:00:00|1474.06|1466.46|1477.71|1470.11|1478.02|1470.42|1473.46|1465.86|164
1748581500000|2025-05-30 05:05:00|1477.77|1470.17|1475.55|1467.95|1479.64|1472.04|1475.55|1467.95|319
1748581800000|2025-05-30 05:10:00|1475.45|1467.85|1472.2|1464.6|1475.6|1468|1472.2|1464.6|125
1748582100000|2025-05-30 05:15:00|1472.15|1464.55|1470.89|1463.29|1472.68|1465.08|1469.47|1461.87|194
1748582400000|2025-05-30 05:20:00|1470.82|1463.22|1474.09|1466.49|1474.09|1466.49|1469.47|1461.87|257
1748582700000|2025-05-30 05:25:00|1474.05|1466.45|1473.91|1466.31|1474.77|1467.17|1473.35|1465.75|133
1748583000000|2025-05-30 05:30:00|1473.86|1466.26|1475.59|1467.99|1475.86|1468.26|1473.34|1465.74|207
1748583300000|2025-05-30 05:35:00|1475.51|1467.91|1478.56|1470.96|1480.02|1472.42|1475.22|1467.62|239
1748583600000|2025-05-30 05:40:00|1478.46|1470.86|1477.86|1470.26|1480.02|1472.42|1475.22|1467.62|262
1748583900000|2025-05-30 05:45:00|1477.88|1470.28|1470.83|1463.23|1477.9|1470.3|1470.49|1462.89|341
1748584200000|2025-05-30 05:50:00|1470.72|1463.12|1471.76|1464.16|1471.92|1464.32|1469.11|1461.51|367
1748584500000|2025-05-30 05:55:00|1471.52|1463.92|1474.98|1467.38|1475.24|1467.64|1471.05|1463.45|209
1748584800000|2025-05-30 06:00:00|1474.99|1467.39|1473.46|1465.86|1476.83|1469.23|1472.68|1465.08|365
1748585100000|2025-05-30 06:05:00|1473.36|1465.76|1473.18|1465.58|1473.36|1465.76|1470.5|1462.9|337
1748585400000|2025-05-30 06:10:00|1473.17|1465.57|1472.01|1464.41|1474.88|1467.28|1470.84|1463.24|239
1748585700000|2025-05-30 06:15:00|1471.96|1464.36|1467.02|1459.42|1471.96|1464.36|1466.87|1459.27|243
1748586000000|2025-05-30 06:20:00|1467.07|1459.47|1465.74|1458.14|1467.8|1460.2|1464.72|1457.12|312
1748586300000|2025-05-30 06:25:00|1465.61|1458.01|1461.67|1454.07|1465.69|1458.09|1461.36|1453.76|280
1748586600000|2025-05-30 06:30:00|1461.64|1454.04|1461.42|1453.82|1461.65|1454.05|1457.96|1450.36|462
1748586900000|2025-05-30 06:35:00|1461.44|1453.84|1456.56|1448.96|1463.36|1455.76|1456.51|1448.91|337
1748587200000|2025-05-30 06:40:00|1456.86|1449.26|1455.54|1447.94|1457.06|1449.46|1454.06|1446.46|399
1748587500000|2025-05-30 06:45:00|1455.5|1447.9|1450.9|1443.3|1455.71|1448.11|1450.62|1443.02|417
1748587800000|2025-05-30 06:50:00|1450.94|1443.34|1448.13|1440.53|1452.14|1444.54|1448.08|1440.48|421
1748588100000|2025-05-30 06:55:00|1448.14|1440.54|1454.62|1447.02|1454.82|1447.22|1448.13|1440.53|251
1748588400000|2025-05-30 07:00:00|1454.74|1447.14|1461.89|1454.29|1461.89|1454.29|1454.74|1447.14|147
1748588700000|2025-05-30 07:05:00|1461.94|1454.34|1456.87|1449.27|1465|1457.4|1456.05|1448.45|304
1748589000000|2025-05-30 07:10:00|1456.67|1449.07|1453.98|1446.38|1457.09|1449.49|1451.02|1443.42|385
1748589300000|2025-05-30 07:15:00|1453.99|1446.39|1457.42|1449.82|1460.93|1453.33|1453.99|1446.39|279
1748589600000|2025-05-30 07:20:00|1457.47|1449.87|1461.83|1454.23|1466.75|1459.15|1457.47|1449.87|333
1748589900000|2025-05-30 07:25:00|1461.78|1454.18|1460.68|1453.08|1461.98|1454.38|1458.88|1451.28|364
1748590200000|2025-05-30 07:30:00|1460.53|1452.93|1456.39|1448.79|1460.86|1453.26|1456|1448.4|390
1748590500000|2025-05-30 07:35:00|1456.34|1448.74|1459.44|1451.84|1460.89|1453.29|1453.84|1446.24|521
1748590800000|2025-05-30 07:40:00|1459.54|1451.94|1459.3|1451.7|1461.68|1454.08|1457.69|1450.09|446
1748591100000|2025-05-30 07:45:00|1459.35|1451.75|1460.61|1453.01|1461.41|1453.81|1453.65|1446.05|678
1748591400000|2025-05-30 07:50:00|1460.62|1453.02|1459.64|1452.04|1461.76|1454.16|1456.99|1449.39|396
1748591700000|2025-05-30 07:55:00|1459.47|1451.87|1454.17|1446.57|1460.59|1452.99|1453.87|1446.27|450
1748592000000|2025-05-30 08:00:00|1454.2|1446.6|1453.45|1445.85|1455.31|1447.71|1451.74|1444.14|565
1748592300000|2025-05-30 08:05:00|1453.29|1445.69|1454.76|1447.16|1454.76|1447.16|1446.75|1439.15|630
1748592600000|2025-05-30 08:10:00|1454.63|1447.03|1452|1444.4|1456.06|1448.46|1449.53|1441.93|565
1748592900000|2025-05-30 08:15:00|1452.01|1444.41|1450.29|1442.69|1454.39|1446.79|1449.54|1441.94|668
1748593200000|2025-05-30 08:20:00|1450.18|1442.58|1450.57|1442.97|1451.57|1443.97|1447.3|1439.7|489
1748593500000|2025-05-30 08:25:00|1451.08|1443.48|1457.76|1450.16|1459.12|1451.52|1450.28|1442.68|471
1748593800000|2025-05-30 08:30:00|1457.73|1450.13|1451.19|1443.59|1462.52|1454.92|1451|1443.4|466
1748594100000|2025-05-30 08:35:00|1451.34|1443.74|1448.52|1440.92|1452.6|1445|1446.55|1438.95|335
1748594400000|2025-05-30 08:40:00|1448.59|1440.99|1449.72|1442.12|1450.93|1443.33|1446.25|1438.65|456
1748594700000|2025-05-30 08:45:00|1449.81|1442.21|1456.85|1449.25|1456.85|1449.25|1449.42|1441.82|313
1748595000000|2025-05-30 08:50:00|1456.83|1449.23|1452.97|1445.37|1456.83|1449.23|1452.87|1445.27|324
1748595300000|2025-05-30 08:55:00|1453.28|1445.68|1448.15|1440.55|1453.28|1445.68|1448.01|1440.41|255
1748595600000|2025-05-30 09:00:00|1448.25|1440.65|1447.02|1439.42|1454.09|1446.49|1446.95|1439.35|471
1748595900000|2025-05-30 09:05:00|1446.97|1439.37|1446.05|1438.45|1452.07|1444.47|1444.68|1437.08|433
1748596200000|2025-05-30 09:10:00|1445.95|1438.35|1447.87|1440.27|1447.91|1440.31|1444.35|1436.75|249
1748596500000|2025-05-30 09:15:00|1447.74|1440.14|1451.73|1444.13|1452.96|1445.36|1447.1|1439.5|328
1748596800000|2025-05-30 09:20:00|1451.63|1444.03|1451.52|1443.92|1454.68|1447.08|1450.19|1442.59|235
1748597100000|2025-05-30 09:25:00|1451.57|1443.97|1446.9|1439.3|1451.6|1444|1446.87|1439.27|394
1748597400000|2025-05-30 09:30:00|1446.87|1439.27|1444.16|1436.56|1448.27|1440.67|1443.66|1436.06|353
1748597700000|2025-05-30 09:35:00|1444.06|1436.46|1436.09|1428.49|1444.33|1436.73|1434.74|1427.14|570
1748598000000|2025-05-30 09:40:00|1436.11|1428.51|1441.88|1434.28|1441.93|1434.33|1433.78|1426.18|493
1748598300000|2025-05-30 09:45:00|1441.93|1434.33|1443.53|1435.93|1448.01|1440.41|1441.48|1433.88|548
1748598600000|2025-05-30 09:50:00|1444.03|1436.43|1451.11|1443.51|1452.24|1444.64|1443.36|1435.76|310
1748598900000|2025-05-30 09:55:00|1451.06|1443.46|1452.7|1445.1|1454.7|1447.1|1450.15|1442.55|317
1748599200000|2025-05-30 10:00:00|1452.31|1444.71|1449.45|1441.85|1453.82|1446.22|1449.45|1441.85|473
1748599500000|2025-05-30 10:05:00|1449.23|1441.63|1446.03|1438.43|1450.79|1443.19|1446.02|1438.42|480
1748599800000|2025-05-30 10:10:00|1445.98|1438.38|1443|1435.4|1446.22|1438.62|1442.09|1434.49|476
1748600100000|2025-05-30 10:15:00|1443.03|1435.43|1445.5|1437.9|1446.53|1438.93|1441.69|1434.09|533
1748600400000|2025-05-30 10:20:00|1445.41|1437.81|1450.5|1442.9|1451.65|1444.05|1444.55|1436.95|422
1748600700000|2025-05-30 10:25:00|1450.51|1442.91|1452.67|1445.07|1452.67|1445.07|1448.28|1440.68|361
1748601000000|2025-05-30 10:30:00|1452.35|1444.75|1447.74|1440.14|1452.69|1445.09|1447.58|1439.98|405
1748601300000|2025-05-30 10:35:00|1447.79|1440.19|1450.11|1442.51|1452.01|1444.41|1447.69|1440.09|431
1748601600000|2025-05-30 10:40:00|1450.21|1442.61|1450.34|1442.74|1451.13|1443.53|1449.39|1441.79|386
1748601900000|2025-05-30 10:45:00|1450.4|1442.8|1456.75|1449.15|1456.75|1449.15|1449.94|1442.34|337
1748602200000|2025-05-30 10:50:00|1456.69|1449.09|1456.11|1448.51|1456.75|1449.15|1454.67|1447.07|365
1748602500000|2025-05-30 10:55:00|1456.06|1448.46|1456.8|1449.2|1457.93|1450.33|1454.86|1447.26|395
1748602800000|2025-05-30 11:00:00|1456.92|1449.32|1457.69|1450.09|1457.93|1450.33|1455.51|1447.91|332
1748603100000|2025-05-30 11:05:00|1457.64|1450.04|1461.54|1453.94|1462.17|1454.57|1457.38|1449.78|314
1748603400000|2025-05-30 11:10:00|1461.64|1454.04|1456.91|1449.31|1462.8|1455.2|1456.89|1449.29|241
1748603700000|2025-05-30 11:15:00|1456.92|1449.32|1459.62|1452.02|1459.76|1452.16|1456.6|1449|288
1748604000000|2025-05-30 11:20:00|1459.55|1451.95|1457.82|1450.22|1459.72|1452.12|1457.2|1449.6|372
1748604300000|2025-05-30 11:25:00|1457.72|1450.12|1455.26|1447.66|1458.22|1450.62|1454.76|1447.16|331
1748604600000|2025-05-30 11:30:00|1455.16|1447.56|1457.15|1449.55|1459.14|1451.54|1454.91|1447.31|322
1748604900000|2025-05-30 11:35:00|1457.1|1449.5|1457.58|1449.98|1458.83|1451.23|1455.58|1447.98|401
1748605200000|2025-05-30 11:40:00|1457.57|1449.97|1451.21|1443.61|1457.57|1449.97|1451.21|1443.61|246
1748605500000|2025-05-30 11:45:00|1451.31|1443.71|1454.17|1446.57|1455.43|1447.83|1451.31|1443.71|483
1748605800000|2025-05-30 11:50:00|1454.19|1446.59|1458.69|1451.09|1458.94|1451.34|1453.05|1445.45|481
1748606100000|2025-05-30 11:55:00|1458.7|1451.1|1458.01|1450.41|1460.02|1452.42|1458.01|1450.41|233
1748606400000|2025-05-30 12:00:00|1458.06|1450.46|1459.67|1452.07|1461.18|1453.58|1457.33|1449.73|471
1748606700000|2025-05-30 12:05:00|1459.72|1452.12|1453.7|1446.1|1460|1452.4|1452.61|1445.01|481
1748607000000|2025-05-30 12:10:00|1453.69|1446.09|1443.77|1436.17|1453.69|1446.09|1443.65|1436.05|643
1748607300000|2025-05-30 12:15:00|1443.04|1435.44|1448.15|1440.55|1450.52|1442.92|1442.94|1435.34|546
1748607600000|2025-05-30 12:20:00|1447.95|1440.35|1441.91|1434.31|1447.95|1440.35|1439.31|1431.71|553
1748607900000|2025-05-30 12:25:00|1441.94|1434.34|1446.75|1439.15|1447.15|1439.55|1441.94|1434.34|447
1748608200000|2025-05-30 12:30:00|1446.65|1439.05|1456.43|1448.83|1457.59|1449.99|1446.36|1438.76|610
1748608500000|2025-05-30 12:35:00|1456.28|1448.68|1455.17|1447.57|1457.64|1450.04|1454.05|1446.45|463
1748608800000|2025-05-30 12:40:00|1455.2|1447.6|1459.47|1451.87|1459.64|1452.04|1454.58|1446.98|326
1748609100000|2025-05-30 12:45:00|1459.44|1451.84|1461.69|1454.09|1463.5|1455.9|1459.29|1451.69|345
1748609400000|2025-05-30 12:50:00|1461.51|1453.91|1459.34|1451.74|1463.06|1455.46|1459.34|1451.74|454
1748609700000|2025-05-30 12:55:00|1459.39|1451.79|1455.74|1448.14|1459.39|1451.79|1455.74|1448.14|370
1748610000000|2025-05-30 13:00:00|1455.79|1448.19|1457.9|1450.3|1457.9|1450.3|1454.53|1446.93|366
1748610300000|2025-05-30 13:05:00|1457.78|1450.18|1452.99|1445.39|1458.84|1451.24|1452.98|1445.38|404
1748610600000|2025-05-30 13:10:00|1453.16|1445.56|1450.6|1443|1453.88|1446.28|1449.68|1442.08|575
1748610900000|2025-05-30 13:15:00|1450.65|1443.05|1450|1442.4|1452.85|1445.25|1449.1|1441.5|548
1748611200000|2025-05-30 13:20:00|1449.88|1442.28|1445.66|1438.06|1450.37|1442.77|1444.19|1436.59|507
1748611500000|2025-05-30 13:25:00|1445.6|1438|1447.73|1440.13|1449.89|1442.29|1444.48|1436.88|714
1748611800000|2025-05-30 13:30:00|1447.85|1440.25|1449.94|1442.34|1450.7|1443.1|1444.65|1437.05|798
1748612100000|2025-05-30 13:35:00|1449.87|1442.27|1450.35|1442.75|1452.12|1444.52|1444.46|1436.86|636
1748612400000|2025-05-30 13:40:00|1450.32|1442.72|1449.37|1441.77|1452.12|1444.52|1448.79|1441.19|585
1748612700000|2025-05-30 13:45:00|1449.34|1441.74|1447.6|1440|1451.71|1444.11|1445.81|1438.21|780
1748613000000|2025-05-30 13:50:00|1447.58|1439.98|1442.87|1435.27|1447.58|1439.98|1440.46|1432.86|566
1748613300000|2025-05-30 13:55:00|1442.92|1435.32|1440.45|1432.85|1443.02|1435.42|1438.43|1430.83|574
1748613600000|2025-05-30 14:00:00|1440.46|1432.86|1441.72|1434.12|1444.38|1436.78|1436.77|1429.17|703
1748613900000|2025-05-30 14:05:00|1441.83|1434.23|1439.05|1431.45|1444.43|1436.83|1439.03|1431.43|616
1748614200000|2025-05-30 14:10:00|1439.06|1431.46|1439.88|1432.28|1443.32|1435.72|1436.58|1428.98|516
1748614500000|2025-05-30 14:15:00|1439.71|1432.11|1438.65|1431.05|1443.32|1435.72|1436.83|1429.23|554
1748614800000|2025-05-30 14:20:00|1438.75|1431.15|1434.25|1426.65|1440.54|1432.94|1432.63|1425.03|472
1748615100000|2025-05-30 14:25:00|1434.3|1426.7|1433.4|1425.8|1435.44|1427.84|1430.19|1422.59|437
1748615400000|2025-05-30 14:30:00|1433.6|1426|1438.09|1430.49|1441.67|1434.07|1433.06|1425.46|348
1748615700000|2025-05-30 14:35:00|1438.08|1430.48|1440.8|1433.2|1443.65|1436.05|1436.81|1429.21|427
1748616000000|2025-05-30 14:40:00|1440.75|1433.15|1437.4|1429.8|1441.68|1434.08|1436.58|1428.98|264
1748616300000|2025-05-30 14:45:00|1436.95|1429.35|1434.34|1426.74|1436.95|1429.35|1432.84|1425.24|401
1748616600000|2025-05-30 14:50:00|1434.33|1426.73|1433.66|1426.06|1434.41|1426.81|1429.56|1421.96|380
1748616900000|2025-05-30 14:55:00|1433.69|1426.09|1435.03|1427.43|1438.86|1431.26|1433.59|1425.99|266
1748617200000|2025-05-30 15:00:00|1435|1427.4|1438.85|1431.25|1438.86|1431.26|1434.54|1426.94|353
1748617500000|2025-05-30 15:05:00|1438.86|1431.26|1439.46|1431.86|1440.1|1432.5|1437.82|1430.22|346
1748617800000|2025-05-30 15:10:00|1439.47|1431.87|1439.02|1431.42|1440.77|1433.17|1434.64|1427.04|387
1748618100000|2025-05-30 15:15:00|1439.06|1431.46|1432.86|1425.26|1443.34|1435.74|1432.08|1424.48|359
1748618400000|2025-05-30 15:20:00|1432.71|1425.11|1438.16|1430.56|1438.16|1430.56|1431.55|1423.95|268
1748618700000|2025-05-30 15:25:00|1438.11|1430.51|1443.28|1435.68|1444.45|1436.85|1435.64|1428.04|239
1748619000000|2025-05-30 15:30:00|1443.22|1435.62|1438.55|1430.95|1444.02|1436.42|1437.23|1429.63|382
1748619300000|2025-05-30 15:35:00|1438.51|1430.91|1433.78|1426.18|1438.51|1430.91|1433.65|1426.05|414
1748619600000|2025-05-30 15:40:00|1433.79|1426.19|1434.68|1427.08|1435.78|1428.18|1431.64|1424.04|274
1748619900000|2025-05-30 15:45:00|1434.53|1426.93|1431.57|1423.97|1434.53|1426.93|1431.08|1423.48|284
1748620200000|2025-05-30 15:50:00|1431.6|1424|1430.72|1423.12|1434.53|1426.93|1429.01|1421.41|487
1748620500000|2025-05-30 15:55:00|1430.73|1423.13|1428.58|1420.98|1431.9|1424.3|1427.53|1419.93|444
1748620800000|2025-05-30 16:00:00|1428.65|1421.05|1425.94|1418.34|1428.79|1421.19|1424.96|1417.36|504
1748621100000|2025-05-30 16:05:00|1426.16|1418.56|1435.42|1427.82|1435.42|1427.82|1425.82|1418.22|378
1748621400000|2025-05-30 16:10:00|1435.45|1427.85|1430.43|1422.83|1435.55|1427.95|1428.99|1421.39|461
1748621700000|2025-05-30 16:15:00|1430.38|1422.78|1423.5|1415.9|1430.67|1423.07|1423.5|1415.9|319
1748622000000|2025-05-30 16:20:00|1423.55|1415.95|1421.65|1414.05|1424.7|1417.1|1421.24|1413.64|538
1748622300000|2025-05-30 16:25:00|1421.63|1414.03|1414.26|1406.66|1422.17|1414.57|1413.71|1406.11|610
1748622600000|2025-05-30 16:30:00|1414.32|1406.72|1394.25|1386.65|1414.91|1407.31|1386.4|1378.8|871
1748622900000|2025-05-30 16:35:00|1394.89|1387.29|1402.92|1395.32|1405.24|1397.64|1391.81|1384.21|648
1748623200000|2025-05-30 16:40:00|1402.91|1395.31|1403.4|1395.8|1405.17|1397.57|1397.89|1390.29|644
1748623500000|2025-05-30 16:45:00|1403.45|1395.85|1397.71|1390.11|1403.45|1395.85|1396.35|1388.75|766
1748623800000|2025-05-30 16:50:00|1397.76|1390.16|1398.8|1391.2|1399.26|1391.66|1392.19|1384.59|655
1748624100000|2025-05-30 16:55:00|1398.75|1391.15|1400.84|1393.24|1403.6|1396|1397.29|1389.69|557
1748624400000|2025-05-30 17:00:00|1401.09|1393.49|1404.4|1396.8|1405.69|1398.09|1400.26|1392.66|607
1748624700000|2025-05-30 17:05:00|1404.38|1396.78|1412.08|1404.48|1413.16|1405.56|1404.28|1396.68|366
1748625000000|2025-05-30 17:10:00|1412.12|1404.52|1409.01|1401.41|1414.54|1406.94|1409.01|1401.41|345
1748625300000|2025-05-30 17:15:00|1409.06|1401.46|1414.53|1406.93|1415.05|1407.45|1408.05|1400.45|435
1748625600000|2025-05-30 17:20:00|1414.37|1406.77|1408.74|1401.14|1414.92|1407.32|1408.74|1401.14|509
1748625900000|2025-05-30 17:25:00|1408.7|1401.1|1406.94|1399.34|1408.7|1401.1|1404.08|1396.48|484
1748626200000|2025-05-30 17:30:00|1406.86|1399.26|1408.55|1400.95|1411.71|1404.11|1405.13|1397.53|560
1748626500000|2025-05-30 17:35:00|1408.57|1400.97|1411.51|1403.91|1414.3|1406.7|1408.26|1400.66|485
1748626800000|2025-05-30 17:40:00|1411.52|1403.92|1408.92|1401.32|1412.57|1404.97|1408.7|1401.1|464
1748627100000|2025-05-30 17:45:00|1409.24|1401.64|1407.16|1399.56|1410.85|1403.25|1405.64|1398.04|547
1748627400000|2025-05-30 17:50:00|1407.18|1399.58|1411.69|1404.09|1411.89|1404.29|1407.16|1399.56|475
1748627700000|2025-05-30 17:55:00|1411.74|1404.14|1412.37|1404.77|1412.37|1404.77|1410.61|1403.01|394
1748628000000|2025-05-30 18:00:00|1412.33|1404.73|1412.16|1404.56|1415.95|1408.35|1411.72|1404.12|640
1748628300000|2025-05-30 18:05:00|1412.05|1404.45|1418.58|1410.98|1418.58|1410.98|1411.6|1404|551
1748628600000|2025-05-30 18:10:00|1418.73|1411.13|1418.38|1410.78|1421.89|1414.29|1417.46|1409.86|524
1748628900000|2025-05-30 18:15:00|1418.28|1410.68|1422.62|1415.02|1422.62|1415.02|1418.28|1410.68|540
1748629200000|2025-05-30 18:20:00|1422.61|1415.01|1426.52|1418.92|1427.44|1419.84|1421.93|1414.33|375
1748629500000|2025-05-30 18:25:00|1426.54|1418.94|1426.56|1418.96|1428.56|1420.96|1425.63|1418.03|392
1748629800000|2025-05-30 18:30:00|1426.52|1418.92|1425.28|1417.68|1426.95|1419.35|1423.85|1416.25|394
1748630100000|2025-05-30 18:35:00|1425.23|1417.63|1428.11|1420.51|1429.47|1421.87|1424.69|1417.09|376
1748630400000|2025-05-30 18:40:00|1428.13|1420.53|1427.88|1420.28|1429.23|1421.63|1427.09|1419.49|441
1748630700000|2025-05-30 18:45:00|1427.8|1420.2|1428.23|1420.63|1430.62|1423.02|1427.8|1420.2|332
1748631000000|2025-05-30 18:50:00|1428.25|1420.65|1428.66|1421.06|1429.81|1422.21|1427.68|1420.08|452
1748631300000|2025-05-30 18:55:00|1428.68|1421.08|1429.65|1422.05|1430.71|1423.11|1428.45|1420.85|318
1748631600000|2025-05-30 19:00:00|1429.64|1422.04|1430.77|1423.17|1432.69|1425.09|1428.74|1421.14|404
1748631900000|2025-05-30 19:05:00|1431.14|1423.54|1429.45|1421.85|1432.54|1424.94|1429.42|1421.82|455
1748632200000|2025-05-30 19:10:00|1429.24|1421.64|1431.95|1424.35|1432.76|1425.16|1428.35|1420.75|307
1748632500000|2025-05-30 19:15:00|1431.85|1424.25|1434.69|1427.09|1435.94|1428.34|1431.41|1423.81|305
1748632800000|2025-05-30 19:20:00|1434.74|1427.14|1435.83|1428.23|1436.45|1428.85|1434.74|1427.14|323
1748633100000|2025-05-30 19:25:00|1435.85|1428.25|1435.7|1428.1|1436.32|1428.72|1434.62|1427.02|491
1748633400000|2025-05-30 19:30:00|1435.56|1427.96|1435.75|1428.15|1435.8|1428.2|1433.87|1426.27|323
1748633700000|2025-05-30 19:35:00|1435.68|1428.08|1436.73|1429.13|1438.94|1431.34|1435.22|1427.62|287
1748634000000|2025-05-30 19:40:00|1436.74|1429.14|1434.03|1426.43|1436.89|1429.29|1432.26|1424.66|296
1748634300000|2025-05-30 19:45:00|1434.02|1426.42|1432.17|1424.57|1434.03|1426.43|1430.39|1422.79|310
1748634600000|2025-05-30 19:50:00|1432.22|1424.62|1432.46|1424.86|1435.68|1428.08|1431.49|1423.89|412
1748634900000|2025-05-30 19:55:00|1432.51|1424.91|1430.43|1422.83|1435.6|1428|1429.83|1422.23|403
1748635200000|2025-05-30 20:00:00|1430.47|1422.87|1423.39|1415.79|1430.68|1423.08|1423.37|1415.77|390
1748635500000|2025-05-30 20:05:00|1423.31|1415.71|1421.35|1413.75|1423.55|1415.95|1421.35|1413.75|200
1748635800000|2025-05-30 20:10:00|1421.81|1414.21|1421.82|1414.22|1423.29|1415.69|1421.78|1414.18|214
1748636100000|2025-05-30 20:15:00|1421.83|1414.23|1423.8|1416.2|1423.87|1416.27|1421.35|1413.75|333
1748636400000|2025-05-30 20:20:00|1423.76|1416.16|1422.26|1414.66|1425.91|1418.31|1422.16|1414.56|152
1748636700000|2025-05-30 20:25:00|1422.31|1414.71|1420.49|1412.89|1422.51|1414.91|1419.46|1411.86|172
1748637000000|2025-05-30 20:30:00|1420.23|1412.63|1419.16|1411.56|1420.23|1412.63|1418.46|1410.86|340
1748637300000|2025-05-30 20:35:00|1419.47|1411.87|1419.64|1412.04|1419.9|1412.3|1417.17|1409.57|404
1748637600000|2025-05-30 20:40:00|1419.96|1412.36|1424.32|1416.72|1424.42|1416.82|1419.67|1412.07|194
1748637900000|2025-05-30 20:45:00|1424.22|1416.62|1422.37|1414.77|1426.77|1419.17|1422.37|1414.77|288
1748638200000|2025-05-30 20:50:00|1422.39|1414.79|1424.01|1416.41|1424.05|1416.45|1421.59|1413.99|226
1748638500000|2025-05-30 20:55:00|1423.94|1416.34|1421.8|1414.2|1423.98|1416.38|1421.8|1414.2|86
1748674800000|2025-05-31 07:00:00|1376.01|1368.41|1374.04|1366.44|1376.01|1368.41|1373.32|1365.72|667
1748675100000|2025-05-31 07:05:00|1374.03|1366.43|1373.34|1365.74|1375.55|1367.95|1371.48|1363.88|657
1748675400000|2025-05-31 07:10:00|1373.37|1365.77|1370.57|1362.97|1373.57|1365.97|1370.43|1362.83|477
1748675700000|2025-05-31 07:15:00|1370.55|1362.95|1370.43|1362.83|1370.8|1363.2|1367.95|1360.35|519
1748676000000|2025-05-31 07:20:00|1370.45|1362.85|1372.31|1364.71|1372.73|1365.13|1370.45|1362.85|320
1748676300000|2025-05-31 07:25:00|1372.4|1364.8|1373.65|1366.05|1373.86|1366.26|1371.62|1364.02|422
1748676600000|2025-05-31 07:30:00|1373.54|1365.94|1373.5|1365.9|1375.91|1368.31|1372.38|1364.78|572
1748676900000|2025-05-31 07:35:00|1373.32|1365.72|1372.24|1364.64|1375.19|1367.59|1372.23|1364.63|442
1748677200000|2025-05-31 07:40:00|1372.26|1364.66|1372.9|1365.3|1373.2|1365.6|1372.24|1364.64|480
1748677500000|2025-05-31 07:45:00|1373|1365.4|1371.42|1363.82|1373.45|1365.85|1371.22|1363.62|378
1748677800000|2025-05-31 07:50:00|1371.41|1363.81|1378.41|1370.81|1378.46|1370.86|1371.35|1363.75|400
1748678100000|2025-05-31 07:55:00|1378.56|1370.96|1375.15|1367.55|1379.11|1371.51|1374.96|1367.36|444
1748678400000|2025-05-31 08:00:00|1375.16|1367.56|1377.77|1370.17|1379.33|1371.73|1373.06|1365.46|405
1748678700000|2025-05-31 08:05:00|1377.82|1370.22|1377.89|1370.29|1381.14|1373.54|1377.61|1370.01|665
1748679000000|2025-05-31 08:10:00|1377.84|1370.24|1378.56|1370.96|1379.72|1372.12|1377.09|1369.49|502
1748679300000|2025-05-31 08:15:00|1378.59|1370.99|1378.68|1371.08|1380.75|1373.15|1374.85|1367.25|540
1748679600000|2025-05-31 08:20:00|1378.7|1371.1|1382.36|1374.76|1382.46|1374.86|1376.29|1368.69|480
1748679900000|2025-05-31 08:25:00|1382.35|1374.75|1382.84|1375.24|1382.84|1375.24|1382.35|1374.75|19
1748680200000|2025-05-31 08:30:00|1376.88|1369.28|1377.35|1369.75|1381.85|1374.25|1375.11|1367.51|600
1748680500000|2025-05-31 08:35:00|1377.63|1370.03|1374.82|1367.22|1378.47|1370.87|1373.9|1366.3|518
1748680800000|2025-05-31 08:40:00|1374.81|1367.21|1374.04|1366.44|1374.81|1367.21|1371.16|1363.56|385
1748681100000|2025-05-31 08:45:00|1374.07|1366.47|1381.56|1373.96|1381.75|1374.15|1373.24|1365.64|628
1748681400000|2025-05-31 08:50:00|1381.63|1374.03|1381.7|1374.1|1381.7|1374.1|1380.03|1372.43|637
1748681700000|2025-05-31 08:55:00|1381.93|1374.33|1380.99|1373.39|1383.19|1375.59|1380.84|1373.24|410
1748682000000|2025-05-31 09:00:00|1380.98|1373.38|1383.98|1376.38|1384.2|1376.6|1380.38|1372.78|583
1748682300000|2025-05-31 09:05:00|1383.77|1376.17|1383.9|1376.3|1385.19|1377.59|1382.7|1375.1|460
1748682600000|2025-05-31 09:10:00|1383.89|1376.29|1384.14|1376.54|1385.69|1378.09|1382.15|1374.55|489
1748682900000|2025-05-31 09:15:00|1383.83|1376.23|1381.89|1374.29|1385.9|1378.3|1381.73|1374.13|579
1748683200000|2025-05-31 09:20:00|1381.91|1374.31|1377.57|1369.97|1382.86|1375.26|1377.45|1369.85|582
1748683500000|2025-05-31 09:25:00|1377.56|1369.96|1377.29|1369.69|1378|1370.4|1375.17|1367.57|654
1748683800000|2025-05-31 09:30:00|1377.27|1369.67|1379.49|1371.89|1381.16|1373.56|1376.67|1369.07|699
1748684100000|2025-05-31 09:35:00|1379.5|1371.9|1381.8|1374.2|1383.27|1375.67|1378.32|1370.72|547
1748684400000|2025-05-31 09:40:00|1381.85|1374.25|1381.17|1373.57|1382.93|1375.33|1379.56|1371.96|537
1748684700000|2025-05-31 09:45:00|1381.16|1373.56|1380.19|1372.59|1382.55|1374.95|1378.59|1370.99|661
1748685000000|2025-05-31 09:50:00|1380.23|1372.63|1379.94|1372.34|1381.28|1373.68|1377.19|1369.59|721
1748685300000|2025-05-31 09:55:00|1380|1372.4|1381.15|1373.55|1381.75|1374.15|1377.77|1370.17|646
1748685600000|2025-05-31 10:00:00|1381.14|1373.54|1380.19|1372.59|1383.04|1375.44|1379.27|1371.67|798
1748685900000|2025-05-31 10:05:00|1379.91|1372.31|1382.28|1374.68|1384.82|1377.22|1379.14|1371.54|835
1748686200000|2025-05-31 10:10:00|1382.23|1374.63|1390.01|1382.41|1392.64|1385.04|1380.1|1372.5|725
1748686500000|2025-05-31 10:15:00|1389.83|1382.23|1387|1379.4|1392.87|1385.27|1385.44|1377.84|770
1748686800000|2025-05-31 10:20:00|1386.99|1379.39|1383.19|1375.59|1386.99|1379.39|1380.64|1373.04|787
1748687100000|2025-05-31 10:25:00|1383.18|1375.58|1378.76|1371.16|1384.71|1377.11|1377.73|1370.13|762
1748687400000|2025-05-31 10:30:00|1378.73|1371.13|1377.83|1370.23|1379.6|1372|1376.15|1368.55|693
1748687700000|2025-05-31 10:35:00|1377.9|1370.3|1374.15|1366.55|1378.21|1370.61|1372.99|1365.39|810
1748688000000|2025-05-31 10:40:00|1374.05|1366.45|1374.01|1366.41|1376.25|1368.65|1372.28|1364.68|615
1748688300000|2025-05-31 10:45:00|1374.02|1366.42|1376.25|1368.65|1376.76|1369.16|1371.02|1363.42|586
1748688600000|2025-05-31 10:50:00|1376.27|1368.67|1375.28|1367.68|1377.59|1369.99|1375.12|1367.52|638
1748688900000|2025-05-31 10:55:00|1375.31|1367.71|1373.34|1365.74|1376.19|1368.59|1372.91|1365.31|580
1748689200000|2025-05-31 11:00:00|1373.39|1365.79|1373.61|1366.01|1374.06|1366.46|1372.38|1364.78|663
1748689500000|2025-05-31 11:05:00|1373.64|1366.04|1367.8|1360.2|1374.05|1366.45|1367.8|1360.2|610
1748689800000|2025-05-31 11:10:00|1367.82|1360.22|1368.75|1361.15|1369.87|1362.27|1367.8|1360.2|645
1748690100000|2025-05-31 11:15:00|1368.72|1361.12|1372.67|1365.07|1373.03|1365.43|1368.13|1360.53|397
1748690400000|2025-05-31 11:20:00|1372.75|1365.15|1371.22|1363.62|1373.18|1365.58|1370.13|1362.53|611
1748690700000|2025-05-31 11:25:00|1371.39|1363.79|1369.11|1361.51|1371.39|1363.79|1367.86|1360.26|422
1748691000000|2025-05-31 11:30:00|1369.13|1361.53|1367.55|1359.95|1369.98|1362.38|1367.55|1359.95|583
1748691300000|2025-05-31 11:35:00|1367.6|1360|1369.18|1361.58|1369.39|1361.79|1366.45|1358.85|542
1748691600000|2025-05-31 11:40:00|1369.19|1361.59|1370.18|1362.58|1370.27|1362.67|1368.58|1360.98|560
1748691900000|2025-05-31 11:45:00|1370|1362.4|1369.18|1361.58|1370.43|1362.83|1368.6|1361|396
1748692200000|2025-05-31 11:50:00|1369.22|1361.62|1369.69|1362.09|1369.97|1362.37|1368.6|1361|426
1748692500000|2025-05-31 11:55:00|1369.66|1362.06|1371.03|1363.43|1371.13|1363.53|1369.51|1361.91|439
1748692800000|2025-05-31 12:00:00|1371.02|1363.42|1371.52|1363.92|1371.62|1364.02|1369.58|1361.98|471
1748693100000|2025-05-31 12:05:00|1371.47|1363.87|1375.84|1368.24|1376.03|1368.43|1371.34|1363.74|528
1748693400000|2025-05-31 12:10:00|1375.8|1368.2|1381.77|1374.17|1381.82|1374.22|1375.8|1368.2|598
1748693700000|2025-05-31 12:15:00|1381.79|1374.19|1380.08|1372.48|1384.06|1376.46|1379.09|1371.49|483
1748694000000|2025-05-31 12:20:00|1380.06|1372.46|1377.5|1369.9|1381.39|1373.79|1377.31|1369.71|567
1748694300000|2025-05-31 12:25:00|1377.49|1369.89|1379.31|1371.71|1380.27|1372.67|1377.35|1369.75|601
1748694600000|2025-05-31 12:30:00|1379.32|1371.72|1381.62|1374.02|1382.12|1374.52|1378.64|1371.04|590
1748694900000|2025-05-31 12:35:00|1381.89|1374.29|1383.56|1375.96|1385.08|1377.48|1381.89|1374.29|484
1748695200000|2025-05-31 12:40:00|1383.48|1375.88|1383.74|1376.14|1385|1377.4|1383.03|1375.43|576
1748695500000|2025-05-31 12:45:00|1383.77|1376.17|1388.37|1380.77|1388.43|1380.83|1383.77|1376.17|334
1748695800000|2025-05-31 12:50:00|1388.36|1380.76|1389.79|1382.19|1390.77|1383.17|1387.1|1379.5|613
1748696100000|2025-05-31 12:55:00|1389.74|1382.14|1392.8|1385.2|1392.8|1385.2|1389.56|1381.96|389
1748696400000|2025-05-31 13:00:00|1392.55|1384.95|1399.42|1391.82|1400.8|1393.2|1391.76|1384.16|539
1748696700000|2025-05-31 13:05:00|1399.45|1391.85|1404.27|1396.67|1404.32|1396.72|1399.36|1391.76|578
1748697000000|2025-05-31 13:10:00|1404.23|1396.63|1398.57|1390.97|1404.29|1396.69|1398.43|1390.83|677
1748697300000|2025-05-31 13:15:00|1398.6|1391|1396.23|1388.63|1401.19|1393.59|1396.23|1388.63|647
1748697600000|2025-05-31 13:20:00|1396.24|1388.64|1392.54|1384.94|1396.35|1388.75|1391.17|1383.57|679
1748697900000|2025-05-31 13:25:00|1392.57|1384.97|1391.35|1383.75|1395.87|1388.27|1391.18|1383.58|618
1748698200000|2025-05-31 13:30:00|1391.28|1383.68|1398.53|1390.93|1399.14|1391.54|1391.28|1383.68|685
1748698500000|2025-05-31 13:35:00|1398.52|1390.92|1395.81|1388.21|1399.83|1392.23|1395.7|1388.1|735
1748698800000|2025-05-31 13:40:00|1395.84|1388.24|1392.32|1384.72|1396.2|1388.6|1392.07|1384.47|708
1748699100000|2025-05-31 13:45:00|1392.19|1384.59|1388.2|1380.6|1392.96|1385.36|1387.92|1380.32|620
1748699400000|2025-05-31 13:50:00|1388.16|1380.56|1387.5|1379.9|1389.85|1382.25|1386.58|1378.98|531
1748699700000|2025-05-31 13:55:00|1387.24|1379.64|1390.44|1382.84|1390.54|1382.94|1387.24|1379.64|447
1748700000000|2025-05-31 14:00:00|1390.34|1382.74|1395.34|1387.74|1396.28|1388.68|1389.49|1381.89|597
1748700300000|2025-05-31 14:05:00|1395.41|1387.81|1398.78|1391.18|1398.78|1391.18|1394.43|1386.83|532
1748700600000|2025-05-31 14:10:00|1398.83|1391.23|1397.85|1390.25|1399.03|1391.43|1396.17|1388.57|417
1748700900000|2025-05-31 14:15:00|1397.93|1390.33|1396.53|1388.93|1400.91|1393.31|1396.12|1388.52|612
1748701200000|2025-05-31 14:20:00|1396.39|1388.79|1398.34|1390.74|1398.34|1390.74|1394.31|1386.71|507
1748701500000|2025-05-31 14:25:00|1398.44|1390.84|1396.19|1388.59|1401.07|1393.47|1395.33|1387.73|478
1748701800000|2025-05-31 14:30:00|1396.15|1388.55|1396.25|1388.65|1398.48|1390.88|1395.13|1387.53|541
1748702100000|2025-05-31 14:35:00|1396.27|1388.67|1397.28|1389.68|1397.28|1389.68|1394.2|1386.6|457
1748702400000|2025-05-31 14:40:00|1397.37|1389.77|1397.89|1390.29|1399.04|1391.44|1396.1|1388.5|564
1748702700000|2025-05-31 14:45:00|1397.92|1390.32|1397.11|1389.51|1398.81|1391.21|1394.7|1387.1|693
1748703000000|2025-05-31 14:50:00|1397.18|1389.58|1397.78|1390.18|1398.36|1390.76|1396.11|1388.51|696
1748703300000|2025-05-31 14:55:00|1397.84|1390.24|1397.57|1389.97|1399.32|1391.72|1395.06|1387.46|591
1748703600000|2025-05-31 15:00:00|1397.53|1389.93|1399.7|1392.1|1399.7|1392.1|1395.66|1388.06|509
1748703900000|2025-05-31 15:05:00|1399.63|1392.03|1397.63|1390.03|1399.7|1392.1|1394.09|1386.49|510
1748704200000|2025-05-31 15:10:00|1397.66|1390.06|1395.34|1387.74|1398.35|1390.75|1394.47|1386.87|430
1748704500000|2025-05-31 15:15:00|1395.39|1387.79|1398.57|1390.97|1400.38|1392.78|1395.27|1387.67|531
1748704800000|2025-05-31 15:20:00|1398.5|1390.9|1397.03|1389.43|1399.32|1391.72|1395.7|1388.1|523
1748705100000|2025-05-31 15:25:00|1396.93|1389.33|1404.16|1396.56|1405.08|1397.48|1396.46|1388.86|594
1748705400000|2025-05-31 15:30:00|1404.18|1396.58|1404.01|1396.41|1406.22|1398.62|1402.42|1394.82|399
1748705700000|2025-05-31 15:35:00|1403.98|1396.38|1396.85|1389.25|1404.38|1396.78|1396.3|1388.7|551
1748706000000|2025-05-31 15:40:00|1396.92|1389.32|1394.9|1387.3|1397.11|1389.51|1394.53|1386.93|400
1748706300000|2025-05-31 15:45:00|1395.02|1387.42|1390.88|1383.28|1395.17|1387.57|1390.75|1383.15|509
1748706600000|2025-05-31 15:50:00|1390.86|1383.26|1396.34|1388.74|1396.82|1389.22|1390.86|1383.26|336
1748706900000|2025-05-31 15:55:00|1396.38|1388.78|1392.34|1384.74|1396.38|1388.78|1391.52|1383.92|504
1748707200000|2025-05-31 16:00:00|1392.33|1384.73|1389.97|1382.37|1392.99|1385.39|1388.5|1380.9|611
1748707500000|2025-05-31 16:05:00|1389.88|1382.28|1397.69|1390.09|1397.69|1390.09|1389.79|1382.19|471
1748707800000|2025-05-31 16:10:00|1397.79|1390.19|1397.31|1389.71|1400.13|1392.53|1397.23|1389.63|353
1748708100000|2025-05-31 16:15:00|1397.29|1389.69|1403.96|1396.36|1404.3|1396.7|1397.09|1389.49|309
1748708400000|2025-05-31 16:20:00|1403.97|1396.37|1404.01|1396.41|1404.4|1396.8|1402|1394.4|603
1748708700000|2025-05-31 16:25:00|1404.03|1396.43|1405.69|1398.09|1407.56|1399.96|1402.92|1395.32|551
1748709000000|2025-05-31 16:30:00|1405.67|1398.07|1407.85|1400.25|1408.38|1400.78|1404.64|1397.04|455
1748709300000|2025-05-31 16:35:00|1407.9|1400.3|1405.73|1398.13|1408.55|1400.95|1404.74|1397.14|468
1748709600000|2025-05-31 16:40:00|1405.69|1398.09|1403.17|1395.57|1406.07|1398.47|1401.02|1393.42|503
1748709900000|2025-05-31 16:45:00|1403.2|1395.6|1408.09|1400.49|1408.54|1400.94|1403.19|1395.59|505
1748710200000|2025-05-31 16:50:00|1408.11|1400.51|1410.19|1402.59|1410.38|1402.78|1407.4|1399.8|398
1748710500000|2025-05-31 16:55:00|1410.2|1402.6|1410.8|1403.2|1411.12|1403.52|1409.76|1402.16|182
1748710800000|2025-05-31 17:00:00|1410.76|1403.16|1408.16|1400.56|1410.8|1403.2|1406.58|1398.98|553
1748711100000|2025-05-31 17:05:00|1408.21|1400.61|1408.16|1400.56|1410.85|1403.25|1408.08|1400.48|600
1748711400000|2025-05-31 17:10:00|1408.13|1400.53|1411.2|1403.6|1411.2|1403.6|1408.05|1400.45|493
1748711700000|2025-05-31 17:15:00|1411.15|1403.55|1413.13|1405.53|1413.59|1405.99|1410.04|1402.44|375
1748712000000|2025-05-31 17:20:00|1413.11|1405.51|1409.95|1402.35|1413.59|1405.99|1409.46|1401.86|592
1748712300000|2025-05-31 17:25:00|1409.94|1402.34|1411.03|1403.43|1412.88|1405.28|1409.93|1402.33|567
1748712600000|2025-05-31 17:30:00|1411.01|1403.41|1412.69|1405.09|1413.11|1405.51|1408.57|1400.97|586
1748712900000|2025-05-31 17:35:00|1412.55|1404.95|1413.95|1406.35|1414.26|1406.66|1412.01|1404.41|424
1748713200000|2025-05-31 17:40:00|1413.88|1406.28|1411.08|1403.48|1414.18|1406.58|1410.91|1403.31|558
1748713500000|2025-05-31 17:45:00|1410.98|1403.38|1407.05|1399.45|1411.14|1403.54|1406.36|1398.76|344
1748713800000|2025-05-31 17:50:00|1407.13|1399.53|1403.7|1396.1|1407.93|1400.33|1403.3|1395.7|331
1748714100000|2025-05-31 17:55:00|1403.75|1396.15|1403.23|1395.63|1403.8|1396.2|1401.46|1393.86|201
1748714400000|2025-05-31 18:00:00|1403.24|1395.64|1405.74|1398.14|1405.86|1398.26|1402.26|1394.66|415
1748714700000|2025-05-31 18:05:00|1405.67|1398.07|1408.38|1400.78|1409.02|1401.42|1405.67|1398.07|246
1748715000000|2025-05-31 18:10:00|1408.34|1400.74|1409.55|1401.95|1410.11|1402.51|1408.1|1400.5|245
1748715300000|2025-05-31 18:15:00|1409.59|1401.99|1411.41|1403.81|1411.5|1403.9|1408.57|1400.97|273
1748715600000|2025-05-31 18:20:00|1411.45|1403.85|1410.22|1402.62|1413.34|1405.74|1409.98|1402.38|319
1748715900000|2025-05-31 18:25:00|1410.31|1402.71|1412.09|1404.49|1412.29|1404.69|1410.24|1402.64|386
1748716200000|2025-05-31 18:30:00|1412.1|1404.5|1413.23|1405.63|1413.28|1405.68|1410.16|1402.56|343
1748716500000|2025-05-31 18:35:00|1413.18|1405.58|1412.39|1404.79|1414.96|1407.36|1412.39|1404.79|296
1748716800000|2025-05-31 18:40:00|1412.42|1404.82|1411.03|1403.43|1413.66|1406.06|1410.91|1403.31|312
1748717100000|2025-05-31 18:45:00|1411.04|1403.44|1411|1403.4|1411.45|1403.85|1409.96|1402.36|392
1748717400000|2025-05-31 18:50:00|1410.89|1403.29|1413.85|1406.25|1414.51|1406.91|1410.89|1403.29|314
1748717700000|2025-05-31 18:55:00|1413.87|1406.27|1413.7|1406.1|1414.35|1406.75|1413.25|1405.65|277
1748718000000|2025-05-31 19:00:00|1413.67|1406.07|1416.84|1409.24|1418.16|1410.56|1413.67|1406.07|345
1748718300000|2025-05-31 19:05:00|1416.8|1409.2|1421.07|1413.47|1421.16|1413.56|1416.8|1409.2|169
1748718600000|2025-05-31 19:10:00|1421.02|1413.42|1419.39|1411.79|1421.27|1413.67|1418.63|1411.03|370
1748718900000|2025-05-31 19:15:00|1419.42|1411.82|1419.38|1411.78|1421.54|1413.94|1418.08|1410.48|373
1748719200000|2025-05-31 19:20:00|1419.39|1411.79|1419.58|1411.98|1421.04|1413.44|1418.95|1411.35|349
1748719500000|2025-05-31 19:25:00|1419.74|1412.14|1420.45|1412.85|1421.34|1413.74|1418.69|1411.09|350
1748719800000|2025-05-31 19:30:00|1420.54|1412.94|1419.51|1411.91|1421.29|1413.69|1419.51|1411.91|330
1748720100000|2025-05-31 19:35:00|1419.3|1411.7|1418.96|1411.36|1420.37|1412.77|1417.89|1410.29|389
1748720400000|2025-05-31 19:40:00|1418.99|1411.39|1417.82|1410.22|1419.29|1411.69|1417.21|1409.61|365
1748720700000|2025-05-31 19:45:00|1417.75|1410.15|1418.21|1410.61|1419.13|1411.53|1417.15|1409.55|316
1748721000000|2025-05-31 19:50:00|1418.16|1410.56|1417.1|1409.5|1418.36|1410.76|1416.12|1408.52|495
1748721300000|2025-05-31 19:55:00|1417.09|1409.49|1416.84|1409.24|1417.94|1410.34|1415.8|1408.2|430
1748721600000|2025-05-31 20:00:00|1416.83|1409.23|1414.01|1406.41|1416.9|1409.3|1413.63|1406.03|455
1748721900000|2025-05-31 20:05:00|1413.95|1406.35|1416.43|1408.83|1416.49|1408.89|1413.37|1405.77|200
1748722200000|2025-05-31 20:10:00|1416.32|1408.72|1412.48|1404.88|1416.47|1408.87|1411.48|1403.88|390
1748722500000|2025-05-31 20:15:00|1412.49|1404.89|1413.8|1406.2|1413.85|1406.25|1411.99|1404.39|339
1748722800000|2025-05-31 20:20:00|1413.85|1406.25|1414.26|1406.66|1415|1407.4|1413.64|1406.04|87
1748723100000|2025-05-31 20:25:00|1414.24|1406.64|1414.29|1406.69|1414.72|1407.12|1413.49|1405.89|228
1748723400000|2025-05-31 20:30:00|1414.28|1406.68|1414.72|1407.12|1414.8|1407.2|1414.18|1406.58|240
1748723700000|2025-05-31 20:35:00|1414.69|1407.09|1413.87|1406.27|1414.8|1407.2|1413.66|1406.06|252
1748724000000|2025-05-31 20:40:00|1413.86|1406.26|1413.63|1406.03|1414.73|1407.13|1412.88|1405.28|503
1748724300000|2025-05-31 20:45:00|1413.62|1406.02|1414.7|1407.1|1414.8|1407.2|1412.71|1405.11|535
1748724600000|2025-05-31 20:50:00|1414.71|1407.11|1416.41|1408.81|1416.68|1409.08|1413.72|1406.12|304
1748724900000|2025-05-31 20:55:00|1416.42|1408.82|1416.89|1409.29|1416.89|1409.29|1415.26|1407.66|446
1748725200000|2025-05-31 21:00:00|1416.85|1409.25|1419.37|1411.77|1421.27|1413.67|1416.81|1409.21|338
1748725500000|2025-05-31 21:05:00|1419.38|1411.78|1421.19|1413.59|1421.39|1413.79|1419.38|1411.78|117
1748725800000|2025-05-31 21:10:00|1421.24|1413.64|1417.09|1409.49|1422.36|1414.76|1416.87|1409.27|353
1748726100000|2025-05-31 21:15:00|1417.12|1409.52|1415.53|1407.93|1417.76|1410.16|1415.07|1407.47|324
1748726400000|2025-05-31 21:20:00|1415.49|1407.89|1417.38|1409.78|1417.52|1409.92|1415.36|1407.76|225
1748726700000|2025-05-31 21:25:00|1417.33|1409.73|1417.02|1409.42|1418.3|1410.7|1416.25|1408.65|222
1748727000000|2025-05-31 21:30:00|1417.09|1409.49|1418.94|1411.34|1421.86|1414.26|1417.02|1409.42|226
1748727300000|2025-05-31 21:35:00|1418.89|1411.29|1418.36|1410.76|1420.99|1413.39|1417.91|1410.31|224
1748727600000|2025-05-31 21:40:00|1418.41|1410.81|1419.96|1412.36|1420.47|1412.87|1418.41|1410.81|231
1748727900000|2025-05-31 21:45:00|1420.01|1412.41|1421.2|1413.6|1421.2|1413.6|1419.4|1411.8|162
1748728200000|2025-05-31 21:50:00|1421.68|1414.08|1421.28|1413.68|1421.87|1414.27|1420.05|1412.45|184
1748728500000|2025-05-31 21:55:00|1421.4|1413.8|1419.65|1412.05|1421.82|1414.22|1416.62|1409.02|238
1748728800000|2025-05-31 22:00:00|1419.74|1412.14|1414.44|1406.84|1420.16|1412.56|1414.38|1406.78|333
1748729100000|2025-05-31 22:05:00|1414.43|1406.83|1416.44|1408.84|1416.99|1409.39|1411.61|1404.01|311
1748729400000|2025-05-31 22:10:00|1416.39|1408.79|1415.84|1408.24|1416.67|1409.07|1414.45|1406.85|310
1748729700000|2025-05-31 22:15:00|1415.82|1408.22|1416.11|1408.51|1417.22|1409.62|1413.99|1406.39|312
1748730000000|2025-05-31 22:20:00|1416.12|1408.52|1417.48|1409.88|1418.7|1411.1|1416.12|1408.52|317
1748730300000|2025-05-31 22:25:00|1417.42|1409.82|1414.76|1407.16|1417.69|1410.09|1414.02|1406.42|255
1748730600000|2025-05-31 22:30:00|1414.77|1407.17|1413.85|1406.25|1415.54|1407.94|1412.2|1404.6|305
1748730900000|2025-05-31 22:35:00|1413.84|1406.24|1414.68|1407.08|1415.67|1408.07|1413.37|1405.77|247
1748731200000|2025-05-31 22:40:00|1414.69|1407.09|1415.17|1407.57|1415.24|1407.64|1413.4|1405.8|232
1748731500000|2025-05-31 22:45:00|1415.16|1407.56|1412.79|1405.19|1415.4|1407.8|1412.05|1404.45|437
1748731800000|2025-05-31 22:50:00|1412.8|1405.2|1412.81|1405.21|1414.05|1406.45|1412.4|1404.8|470
1748732100000|2025-05-31 22:55:00|1412.85|1405.25|1411.88|1404.28|1412.85|1405.25|1411.37|1403.77|370
1748732400000|2025-05-31 23:00:00|1411.87|1404.27|1408.13|1400.53|1411.92|1404.32|1407.65|1400.05|415
1748732700000|2025-05-31 23:05:00|1408.17|1400.57|1416.77|1409.17|1417.21|1409.61|1408.13|1400.53|513
1748733000000|2025-05-31 23:10:00|1416.69|1409.09|1417.45|1409.85|1418.14|1410.54|1416.42|1408.82|247
1748733300000|2025-05-31 23:15:00|1417.46|1409.86|1413.68|1406.08|1420.15|1412.55|1411.61|1404.01|373
1748733600000|2025-05-31 23:20:00|1413.71|1406.11|1410.6|1403|1415.25|1407.65|1410.6|1403|315
1748733900000|2025-05-31 23:25:00|1410.58|1402.98|1407.12|1399.52|1410.58|1402.98|1406.16|1398.56|493
1748734200000|2025-05-31 23:30:00|1407.2|1399.6|1406.32|1398.72|1408.05|1400.45|1405.02|1397.42|373
1748734500000|2025-05-31 23:35:00|1406.34|1398.74|1403.73|1396.13|1406.93|1399.33|1402.94|1395.34|174
1748734800000|2025-05-31 23:40:00|1403.74|1396.14|1403.74|1396.14|1403.9|1396.3|1403.23|1395.63|120
1748735100000|2025-05-31 23:45:00|1403.61|1396.01|1402.1|1394.5|1403.9|1396.3|1401.69|1394.09|93
1748735400000|2025-05-31 23:50:00|1401.8|1394.2|1401.56|1393.96|1401.8|1394.2|1398.85|1391.25|261
1748735700000|2025-05-31 23:55:00|1401.54|1393.94|1400.94|1393.34|1401.69|1394.09|1399.91|1392.31|280
1748736000000|2025-06-01 00:00:00|1400.91|1393.31|1397.15|1389.55|1401.1|1393.5|1396.5|1388.9|383
1748736300000|2025-06-01 00:05:00|1397.08|1389.48|1398.94|1391.34|1398.95|1391.35|1397.08|1389.48|243
1748736600000|2025-06-01 00:10:00|1398.88|1391.28|1394.65|1387.05|1398.89|1391.29|1394.24|1386.64|577
1748736900000|2025-06-01 00:15:00|1394.66|1387.06|1393.77|1386.17|1395.2|1387.6|1391.53|1383.93|333
1748737200000|2025-06-01 00:20:00|1393.57|1385.97|1395.14|1387.54|1395.5|1387.9|1392.34|1384.74|313
1748737500000|2025-06-01 00:25:00|1394.96|1387.36|1392.79|1385.19|1395.32|1387.72|1391.84|1384.24|479
1748737800000|2025-06-01 00:30:00|1392.8|1385.2|1394.3|1386.7|1396.75|1389.15|1392.09|1384.49|507
1748738100000|2025-06-01 00:35:00|1394.29|1386.69|1396.33|1388.73|1396.39|1388.79|1394.18|1386.58|323
1748738400000|2025-06-01 00:40:00|1396.31|1388.71|1397.08|1389.48|1397.31|1389.71|1395.65|1388.05|339
1748738700000|2025-06-01 00:45:00|1397.16|1389.56|1397.19|1389.59|1397.45|1389.85|1396.55|1388.95|320
1748739000000|2025-06-01 00:50:00|1397.32|1389.72|1393.61|1386.01|1397.56|1389.96|1393.5|1385.9|273
1748739300000|2025-06-01 00:55:00|1393.58|1385.98|1396.73|1389.13|1396.95|1389.35|1393.34|1385.74|372
1748739600000|2025-06-01 01:00:00|1396.7|1389.1|1395.61|1388.01|1396.7|1389.1|1394.32|1386.72|322
1748739900000|2025-06-01 01:05:00|1395.75|1388.15|1393.18|1385.58|1396.73|1389.13|1392.68|1385.08|468
1748740200000|2025-06-01 01:10:00|1393.19|1385.59|1399.77|1392.17|1400.44|1392.84|1392.74|1385.14|373
1748740500000|2025-06-01 01:15:00|1399.76|1392.16|1396.85|1389.25|1402.22|1394.62|1396.85|1389.25|329
1748740800000|2025-06-01 01:20:00|1396.82|1389.22|1396.52|1388.92|1398.72|1391.12|1395.67|1388.07|574
1748741100000|2025-06-01 01:25:00|1396.49|1388.89|1398.53|1390.93|1399.82|1392.22|1396.33|1388.73|277
1748741400000|2025-06-01 01:30:00|1398.48|1390.88|1395.49|1387.89|1399.45|1391.85|1395.49|1387.89|431
1748741700000|2025-06-01 01:35:00|1395.48|1387.88|1392.31|1384.71|1395.48|1387.88|1392.2|1384.6|530
1748742000000|2025-06-01 01:40:00|1392.27|1384.67|1391.47|1383.87|1393.58|1385.98|1391.47|1383.87|554
1748742300000|2025-06-01 01:45:00|1391.49|1383.89|1394.6|1387|1394.95|1387.35|1391.48|1383.88|521
1748742600000|2025-06-01 01:50:00|1394.48|1386.88|1384.75|1377.15|1394.89|1387.29|1384.55|1376.95|484
1748742900000|2025-06-01 01:55:00|1384.77|1377.17|1388.64|1381.04|1388.64|1381.04|1384.61|1377.01|357
1748743200000|2025-06-01 02:00:00|1388.59|1380.99|1383.74|1376.14|1388.59|1380.99|1383.44|1375.84|532
1748743500000|2025-06-01 02:05:00|1383.81|1376.21|1381.48|1373.88|1385.92|1378.32|1381.02|1373.42|612
1748743800000|2025-06-01 02:10:00|1381.47|1373.87|1380.56|1372.96|1384.91|1377.31|1380.38|1372.78|434
1748744100000|2025-06-01 02:15:00|1380.63|1373.03|1381.47|1373.87|1383.6|1376|1380.63|1373.03|424
1748744400000|2025-06-01 02:20:00|1381.44|1373.84|1381.88|1374.28|1384.07|1376.47|1380.69|1373.09|431
1748744700000|2025-06-01 02:25:00|1381.89|1374.29|1387.76|1380.16|1388.1|1380.5|1381.89|1374.29|270
1748745000000|2025-06-01 02:30:00|1387.87|1380.27|1390.83|1383.23|1391.36|1383.76|1387.87|1380.27|188
1748745300000|2025-06-01 02:35:00|1390.84|1383.24|1391.81|1384.21|1392.7|1385.1|1390.52|1382.92|355
1748745600000|2025-06-01 02:40:00|1391.79|1384.19|1391.64|1384.04|1393.17|1385.57|1391.26|1383.66|353
1748745900000|2025-06-01 02:45:00|1391.62|1384.02|1392.73|1385.13|1392.8|1385.2|1388.8|1381.2|460
1748746200000|2025-06-01 02:50:00|1392.75|1385.15|1390.91|1383.31|1393.01|1385.41|1390.43|1382.83|468
1748746500000|2025-06-01 02:55:00|1391.04|1383.44|1392.35|1384.75|1392.35|1384.75|1389.95|1382.35|387
1748746800000|2025-06-01 03:00:00|1392.39|1384.79|1388.6|1381|1392.48|1384.88|1388.55|1380.95|468
1748747100000|2025-06-01 03:05:00|1388.55|1380.95|1384.09|1376.49|1388.62|1381.02|1383.58|1375.98|497
1748747400000|2025-06-01 03:10:00|1384|1376.4|1384.68|1377.08|1386.27|1378.67|1383.97|1376.37|392
1748747700000|2025-06-01 03:15:00|1384.66|1377.06|1384.28|1376.68|1388.03|1380.43|1383.86|1376.26|539
1748748000000|2025-06-01 03:20:00|1384.38|1376.78|1379.38|1371.78|1385.79|1378.19|1379.36|1371.76|550
1748748300000|2025-06-01 03:25:00|1379.37|1371.77|1384.5|1376.9|1384.5|1376.9|1379.37|1371.77|379
1748748600000|2025-06-01 03:30:00|1384.55|1376.95|1390.43|1382.83|1390.51|1382.91|1384.4|1376.8|314
1748748900000|2025-06-01 03:35:00|1390.42|1382.82|1392.1|1384.5|1392.33|1384.73|1389.91|1382.31|260
1748749200000|2025-06-01 03:40:00|1392.09|1384.49|1391.58|1383.98|1392.55|1384.95|1390.73|1383.13|272
1748749500000|2025-06-01 03:45:00|1391.68|1384.08|1392.51|1384.91|1392.75|1385.15|1391.63|1384.03|285
1748749800000|2025-06-01 03:50:00|1392.54|1384.94|1390.15|1382.55|1394.13|1386.53|1390.02|1382.42|289
1748750100000|2025-06-01 03:55:00|1390.36|1382.76|1388.39|1380.79|1390.36|1382.76|1387.96|1380.36|259
1748750400000|2025-06-01 04:00:00|1388.41|1380.81|1389.93|1382.33|1391.2|1383.6|1388.41|1380.81|454
1748750700000|2025-06-01 04:05:00|1389.94|1382.34|1389.24|1381.64|1390.49|1382.89|1388.59|1380.99|328
1748751000000|2025-06-01 04:10:00|1389.19|1381.59|1390.36|1382.76|1390.89|1383.29|1388.82|1381.22|360
1748751300000|2025-06-01 04:15:00|1390.31|1382.71|1393.87|1386.27|1394.02|1386.42|1390.3|1382.7|309
1748751600000|2025-06-01 04:20:00|1393.96|1386.36|1393.03|1385.43|1394.69|1387.09|1392.88|1385.28|323
1748751900000|2025-06-01 04:25:00|1393.06|1385.46|1394.32|1386.72|1394.32|1386.72|1393.04|1385.44|297
1748752200000|2025-06-01 04:30:00|1394.24|1386.64|1396.43|1388.83|1397.32|1389.72|1394.22|1386.62|516
1748752500000|2025-06-01 04:35:00|1396.46|1388.86|1400.05|1392.45|1400.14|1392.54|1395.16|1387.56|330
1748752800000|2025-06-01 04:40:00|1400.06|1392.46|1400.39|1392.79|1400.85|1393.25|1399.61|1392.01|230
1748753100000|2025-06-01 04:45:00|1400.41|1392.81|1399.89|1392.29|1402.69|1395.09|1399.31|1391.71|372
1748753400000|2025-06-01 04:50:00|1399.86|1392.26|1402.69|1395.09|1403.7|1396.1|1399.81|1392.21|341
1748753700000|2025-06-01 04:55:00|1402.71|1395.11|1399.91|1392.31|1402.71|1395.11|1399.74|1392.14|212
1748754000000|2025-06-01 05:00:00|1399.85|1392.25|1402.44|1394.84|1402.9|1395.3|1399.53|1391.93|236
1748754300000|2025-06-01 05:05:00|1402.45|1394.85|1398.61|1391.01|1402.9|1395.3|1398.61|1391.01|136
1748754600000|2025-06-01 05:10:00|1398.68|1391.08|1399.46|1391.86|1400.11|1392.51|1398.04|1390.44|192
1748754900000|2025-06-01 05:15:00|1399.65|1392.05|1397.11|1389.51|1400.24|1392.64|1397.05|1389.45|229
1748755200000|2025-06-01 05:20:00|1397.07|1389.47|1393.6|1386|1397.71|1390.11|1393.6|1386|215
1748755500000|2025-06-01 05:25:00|1393.61|1386.01|1393.97|1386.37|1396.12|1388.52|1393.5|1385.9|288
1748755800000|2025-06-01 05:30:00|1393.89|1386.29|1393.56|1385.96|1394.4|1386.8|1392.83|1385.23|343
1748756100000|2025-06-01 05:35:00|1393.58|1385.98|1394.6|1387|1395.83|1388.23|1393.58|1385.98|274
1748756400000|2025-06-01 05:40:00|1394.4|1386.8|1391.96|1384.36|1395.21|1387.61|1391.84|1384.24|272
1748756700000|2025-06-01 05:45:00|1392.03|1384.43|1389.14|1381.54|1392.03|1384.43|1388.82|1381.22|192
1748757000000|2025-06-01 05:50:00|1388.81|1381.21|1390.75|1383.15|1391.24|1383.64|1388.39|1380.79|341
1748757300000|2025-06-01 05:55:00|1390.74|1383.14|1390.06|1382.46|1391.19|1383.59|1389.99|1382.39|386
1748757600000|2025-06-01 06:00:00|1389.99|1382.39|1388.15|1380.55|1390.6|1383|1387.96|1380.36|413
1748757900000|2025-06-01 06:05:00|1388.05|1380.45|1388.73|1381.13|1389.77|1382.17|1387.04|1379.44|351
1748758200000|2025-06-01 06:10:00|1388.68|1381.08|1388.79|1381.19|1388.92|1381.32|1387.25|1379.65|305
1748758500000|2025-06-01 06:15:00|1388.8|1381.2|1387.19|1379.59|1388.8|1381.2|1386.43|1378.83|305
1748758800000|2025-06-01 06:20:00|1387.21|1379.61|1386.96|1379.36|1387.85|1380.25|1385.39|1377.79|438
1748759100000|2025-06-01 06:25:00|1386.98|1379.38|1389.64|1382.04|1390.58|1382.98|1386.95|1379.35|172
1748759400000|2025-06-01 06:30:00|1389.6|1382|1393.63|1386.03|1394.12|1386.52|1389.59|1381.99|239
1748759700000|2025-06-01 06:35:00|1393.62|1386.02|1390.61|1383.01|1394.56|1386.96|1390.5|1382.9|226
1748760000000|2025-06-01 06:40:00|1390.62|1383.02|1391.71|1384.11|1392.38|1384.78|1390.5|1382.9|239
1748760300000|2025-06-01 06:45:00|1391.72|1384.12|1390.25|1382.65|1392.38|1384.78|1388.6|1381|211
1748760600000|2025-06-01 06:50:00|1390.31|1382.71|1389.52|1381.92|1390.84|1383.24|1389.52|1381.92|243
1748760900000|2025-06-01 06:55:00|1389.57|1381.97|1388.48|1380.88|1389.57|1381.97|1387.43|1379.83|220
1748761200000|2025-06-01 07:00:00|1388.5|1380.9|1386.56|1378.96|1388.5|1380.9|1385.95|1378.35|249
1748761500000|2025-06-01 07:05:00|1386.57|1378.97|1385.64|1378.04|1386.84|1379.24|1385.38|1377.78|190
1748761800000|2025-06-01 07:10:00|1386.11|1378.51|1390.24|1382.64|1390.52|1382.92|1385.79|1378.19|159
1748762100000|2025-06-01 07:15:00|1390.25|1382.65|1389.53|1381.93|1392.35|1384.75|1389.38|1381.78|217
1748762400000|2025-06-01 07:20:00|1389.5|1381.9|1391.19|1383.59|1392.16|1384.56|1388.82|1381.22|316
1748762700000|2025-06-01 07:25:00|1391.29|1383.69|1393.26|1385.66|1393.48|1385.88|1391.19|1383.59|142
1748763000000|2025-06-01 07:30:00|1393.28|1385.68|1391.57|1383.97|1393.28|1385.68|1390.64|1383.04|318
1748763300000|2025-06-01 07:35:00|1391.58|1383.98|1390.99|1383.39|1392.42|1384.82|1389.7|1382.1|374
1748763600000|2025-06-01 07:40:00|1391|1383.4|1392.76|1385.16|1392.81|1385.21|1391|1383.4|346
1748763900000|2025-06-01 07:45:00|1392.66|1385.06|1392.79|1385.19|1392.95|1385.35|1390.77|1383.17|203
1748764200000|2025-06-01 07:50:00|1392.8|1385.2|1390.43|1382.83|1394.65|1387.05|1390.14|1382.54|358
1748764500000|2025-06-01 07:55:00|1390.44|1382.84|1390.79|1383.19|1391.13|1383.53|1389.48|1381.88|132
1748764800000|2025-06-01 08:00:00|1391.06|1383.46|1387.56|1379.96|1392.51|1384.91|1386.7|1379.1|428
1748765100000|2025-06-01 08:05:00|1387.71|1380.11|1387.8|1380.2|1390.08|1382.48|1387.15|1379.55|401
1748765400000|2025-06-01 08:10:00|1387.81|1380.21|1388.29|1380.69|1389.72|1382.12|1387.8|1380.2|509
1748765700000|2025-06-01 08:15:00|1388.41|1380.81|1388.51|1380.91|1390.11|1382.51|1387.7|1380.1|504
1748766000000|2025-06-01 08:20:00|1388.26|1380.66|1386.3|1378.7|1389.12|1381.52|1386.3|1378.7|358
1748766300000|2025-06-01 08:25:00|1385.88|1378.28|1384.9|1377.3|1386.65|1379.05|1383.46|1375.86|426
1748766600000|2025-06-01 08:30:00|1384.84|1377.24|1387.85|1380.25|1388.39|1380.79|1384.16|1376.56|410
1748766900000|2025-06-01 08:35:00|1387.83|1380.23|1385.96|1378.36|1387.88|1380.28|1383.58|1375.98|429
1748767200000|2025-06-01 08:40:00|1386.06|1378.46|1388.56|1380.96|1388.67|1381.07|1385.89|1378.29|299
1748767500000|2025-06-01 08:45:00|1388.58|1380.98|1385.7|1378.1|1388.72|1381.12|1385.41|1377.81|339
1748767800000|2025-06-01 08:50:00|1385.65|1378.05|1380.83|1373.23|1386.61|1379.01|1380.04|1372.44|435
1748768100000|2025-06-01 08:55:00|1380.86|1373.26|1383.41|1375.81|1383.53|1375.93|1380.69|1373.09|326
1748768400000|2025-06-01 09:00:00|1383.4|1375.8|1380.21|1372.61|1387.76|1380.16|1380.11|1372.51|385
1748768700000|2025-06-01 09:05:00|1380.23|1372.63|1376.94|1369.34|1383.09|1375.49|1376.4|1368.8|410
1748769000000|2025-06-01 09:10:00|1376.84|1369.24|1378.21|1370.61|1379.67|1372.07|1376.84|1369.24|375
1748769300000|2025-06-01 09:15:00|1378.12|1370.52|1375.16|1367.56|1378.76|1371.16|1372.96|1365.36|494
1748769600000|2025-06-01 09:20:00|1375.15|1367.55|1378.03|1370.43|1378.03|1370.43|1373.23|1365.63|426
1748769900000|2025-06-01 09:25:00|1377.98|1370.38|1374.75|1367.15|1378.13|1370.53|1373.76|1366.16|427
1748770200000|2025-06-01 09:30:00|1374.81|1367.21|1369.85|1362.25|1374.81|1367.21|1369.2|1361.6|609
1748770500000|2025-06-01 09:35:00|1369.87|1362.27|1369.32|1361.72|1372.51|1364.91|1368.74|1361.14|547
1748770800000|2025-06-01 09:40:00|1369.31|1361.71|1367.28|1359.68|1369.64|1362.04|1366.1|1358.5|396
1748771100000|2025-06-01 09:45:00|1367.29|1359.69|1368.33|1360.73|1371.05|1363.45|1363.45|1355.85|640
1748771400000|2025-06-01 09:50:00|1368.62|1361.02|1365.89|1358.29|1370.34|1362.74|1365.31|1357.71|631
1748771700000|2025-06-01 09:55:00|1365.9|1358.3|1371.3|1363.7|1371.32|1363.72|1365.53|1357.93|427
1748772000000|2025-06-01 10:00:00|1371.28|1363.68|1370.9|1363.3|1376.02|1368.42|1370.3|1362.7|379
1748772300000|2025-06-01 10:05:00|1370.89|1363.29|1370.91|1363.31|1371.17|1363.57|1368.72|1361.12|420
1748772600000|2025-06-01 10:10:00|1370.92|1363.32|1378.6|1371|1378.6|1371|1370.81|1363.21|380
1748772900000|2025-06-01 10:15:00|1378.57|1370.97|1378.21|1370.61|1378.64|1371.04|1375.97|1368.37|411
1748773200000|2025-06-01 10:20:00|1378.24|1370.64|1378.58|1370.98|1380.87|1373.27|1377.42|1369.82|359
1748773500000|2025-06-01 10:25:00|1378.55|1370.95|1377.99|1370.39|1380.16|1372.56|1377.99|1370.39|289
1748773800000|2025-06-01 10:30:00|1377.81|1370.21|1374.13|1366.53|1378.9|1371.3|1374.08|1366.48|441
1748774100000|2025-06-01 10:35:00|1374.15|1366.55|1371.04|1363.44|1375.16|1367.56|1370.88|1363.28|466
1748774400000|2025-06-01 10:40:00|1371.05|1363.45|1376.25|1368.65|1376.48|1368.88|1371.05|1363.45|296
1748774700000|2025-06-01 10:45:00|1376.24|1368.64|1377.75|1370.15|1380.09|1372.49|1375.32|1367.72|246
1748775000000|2025-06-01 10:50:00|1377.74|1370.14|1379.73|1372.13|1380.52|1372.92|1377.65|1370.05|180
1748775300000|2025-06-01 10:55:00|1379.71|1372.11|1381.4|1373.8|1381.4|1373.8|1379.69|1372.09|87
1748775600000|2025-06-01 11:00:00|1381|1373.4|1381.42|1373.82|1381.86|1374.26|1379.88|1372.28|277
1748775900000|2025-06-01 11:05:00|1381.44|1373.84|1380.93|1373.33|1383.21|1375.61|1379.57|1371.97|425
1748776200000|2025-06-01 11:10:00|1380.92|1373.32|1381.92|1374.32|1382.38|1374.78|1379.84|1372.24|309
1748776500000|2025-06-01 11:15:00|1381.99|1374.39|1384.94|1377.34|1385.36|1377.76|1381.93|1374.33|237
1748776800000|2025-06-01 11:20:00|1384.95|1377.35|1384.8|1377.2|1386.28|1378.68|1383.01|1375.41|320
1748777100000|2025-06-01 11:25:00|1384.78|1377.18|1384.89|1377.29|1385.73|1378.13|1384.15|1376.55|306
1748777400000|2025-06-01 11:30:00|1384.87|1377.27|1385.09|1377.49|1385.1|1377.5|1382.94|1375.34|497
1748777700000|2025-06-01 11:35:00|1385.22|1377.62|1385.33|1377.73|1386.74|1379.14|1384.07|1376.47|444
1748778000000|2025-06-01 11:40:00|1385.13|1377.53|1387.95|1380.35|1387.98|1380.38|1384.7|1377.1|120
1748778300000|2025-06-01 11:45:00|1387.73|1380.13|1386.31|1378.71|1388.7|1381.1|1386.31|1378.71|207
1748778600000|2025-06-01 11:50:00|1386.39|1378.79|1385.26|1377.66|1386.72|1379.12|1385.25|1377.65|381
1748778900000|2025-06-01 11:55:00|1385.25|1377.65|1385.57|1377.97|1386.13|1378.53|1384.45|1376.85|374
1748779200000|2025-06-01 12:00:00|1385.59|1377.99|1382.3|1374.7|1386.27|1378.67|1382.1|1374.5|490
1748779500000|2025-06-01 12:05:00|1382.37|1374.77|1381.11|1373.51|1382.42|1374.82|1379.84|1372.24|417
1748779800000|2025-06-01 12:10:00|1381.16|1373.56|1385.18|1377.58|1386.42|1378.82|1381.16|1373.56|171
1748780100000|2025-06-01 12:15:00|1385.23|1377.63|1384.75|1377.15|1385.98|1378.38|1383.86|1376.26|346
1748780400000|2025-06-01 12:20:00|1384.73|1377.13|1381.19|1373.59|1385.98|1378.38|1380.84|1373.24|418
1748780700000|2025-06-01 12:25:00|1381.18|1373.58|1383.45|1375.85|1383.45|1375.85|1380.69|1373.09|367
1748781000000|2025-06-01 12:30:00|1383.52|1375.92|1378.95|1371.35|1384.31|1376.71|1377.86|1370.26|393
1748781300000|2025-06-01 12:35:00|1378.78|1371.18|1377.95|1370.35|1379.13|1371.53|1374.05|1366.45|386
1748781600000|2025-06-01 12:40:00|1377.9|1370.3|1378.95|1371.35|1380.3|1372.7|1377.72|1370.12|201
1748781900000|2025-06-01 12:45:00|1378.94|1371.34|1377.44|1369.84|1378.94|1371.34|1377.16|1369.56|180
1748782200000|2025-06-01 12:50:00|1377.47|1369.87|1378.72|1371.12|1380.45|1372.85|1377.22|1369.62|231
1748782500000|2025-06-01 12:55:00|1378.77|1371.17|1380.66|1373.06|1381.04|1373.44|1378.7|1371.1|172
1748782800000|2025-06-01 13:00:00|1380.68|1373.08|1379.57|1371.97|1381.13|1373.53|1379.43|1371.83|206
1748783100000|2025-06-01 13:05:00|1379.59|1371.99|1383.31|1375.71|1383.31|1375.71|1379.42|1371.82|287
1748783400000|2025-06-01 13:10:00|1383.32|1375.72|1386.13|1378.53|1386.28|1378.68|1383.32|1375.72|214
1748783700000|2025-06-01 13:15:00|1386.08|1378.48|1388.44|1380.84|1388.7|1381.1|1384.89|1377.29|319
1748784000000|2025-06-01 13:20:00|1388.45|1380.85|1388.24|1380.64|1390.3|1382.7|1387.94|1380.34|403
1748784300000|2025-06-01 13:25:00|1388.25|1380.65|1385.46|1377.86|1388.61|1381.01|1385.29|1377.69|419
1748784600000|2025-06-01 13:30:00|1385.45|1377.85|1389.48|1381.88|1389.79|1382.19|1385.39|1377.79|334
1748784900000|2025-06-01 13:35:00|1389.47|1381.87|1388.48|1380.88|1389.9|1382.3|1387.39|1379.79|450
1748785200000|2025-06-01 13:40:00|1388.5|1380.9|1390.79|1383.19|1392.01|1384.41|1388.5|1380.9|428
1748785500000|2025-06-01 13:45:00|1390.91|1383.31|1389.21|1381.61|1391.8|1384.2|1389.21|1381.61|465
1748785800000|2025-06-01 13:50:00|1389.36|1381.76|1386.71|1379.11|1389.43|1381.83|1386.69|1379.09|345
1748786100000|2025-06-01 13:55:00|1386.66|1379.06|1385.81|1378.21|1387.03|1379.43|1385.15|1377.55|355
1748786400000|2025-06-01 14:00:00|1385.79|1378.19|1390.49|1382.89|1390.49|1382.89|1385.71|1378.11|205
1748786700000|2025-06-01 14:05:00|1390.44|1382.84|1393.77|1386.17|1394.82|1387.22|1389.53|1381.93|437
1748787000000|2025-06-01 14:10:00|1393.69|1386.09|1393.31|1385.71|1397.2|1389.6|1393.31|1385.71|298
1748787300000|2025-06-01 14:15:00|1393.33|1385.73|1397.28|1389.68|1397.28|1389.68|1393.32|1385.72|546
1748787600000|2025-06-01 14:20:00|1397.29|1389.69|1396.64|1389.04|1397.8|1390.2|1395.11|1387.51|570
1748787900000|2025-06-01 14:25:00|1396.62|1389.02|1398.82|1391.22|1400.14|1392.54|1396.41|1388.81|408
1748788200000|2025-06-01 14:30:00|1398.96|1391.36|1398.15|1390.55|1400.09|1392.49|1397.78|1390.18|588
1748788500000|2025-06-01 14:35:00|1398.14|1390.54|1399.73|1392.13|1400.1|1392.5|1396.74|1389.14|426
1748788800000|2025-06-01 14:40:00|1399.7|1392.1|1398.77|1391.17|1399.76|1392.16|1396.42|1388.82|445
1748789100000|2025-06-01 14:45:00|1398.8|1391.2|1395.64|1388.04|1399.85|1392.25|1395.64|1388.04|457
1748789400000|2025-06-01 14:50:00|1395.63|1388.03|1395.36|1387.76|1396.01|1388.41|1393.86|1386.26|398
1748789700000|2025-06-01 14:55:00|1395.34|1387.74|1395.06|1387.46|1395.8|1388.2|1394.69|1387.09|324
1748790000000|2025-06-01 15:00:00|1395.1|1387.5|1394.78|1387.18|1395.85|1388.25|1393.75|1386.15|497
1748790300000|2025-06-01 15:05:00|1394.84|1387.24|1393.8|1386.2|1394.85|1387.25|1391.94|1384.34|485
1748790600000|2025-06-01 15:10:00|1393.73|1386.13|1392.27|1384.67|1393.79|1386.19|1391.65|1384.05|355
1748790900000|2025-06-01 15:15:00|1392.47|1384.87|1394.65|1387.05|1395.2|1387.6|1391.57|1383.97|448
1748791200000|2025-06-01 15:20:00|1394.72|1387.12|1395.78|1388.18|1397.1|1389.5|1394.08|1386.48|322
1748791500000|2025-06-01 15:25:00|1395.76|1388.16|1397.66|1390.06|1398.05|1390.45|1394.87|1387.27|507
1748791800000|2025-06-01 15:30:00|1397.68|1390.08|1398.12|1390.52|1399.2|1391.6|1396.7|1389.1|491
1748792100000|2025-06-01 15:35:00|1398.08|1390.48|1398.12|1390.52|1399.8|1392.2|1397.46|1389.86|469
1748792400000|2025-06-01 15:40:00|1398.13|1390.53|1398.79|1391.19|1398.99|1391.39|1397|1389.4|580
1748792700000|2025-06-01 15:45:00|1398.74|1391.14|1397.56|1389.96|1399.74|1392.14|1396.09|1388.49|583
1748793000000|2025-06-01 15:50:00|1397.61|1390.01|1397.42|1389.82|1399.19|1391.59|1397.37|1389.77|356
1748793300000|2025-06-01 15:55:00|1397.46|1389.86|1397.95|1390.35|1398.05|1390.45|1397.22|1389.62|180
1748793600000|2025-06-01 16:00:00|1397.9|1390.3|1398.05|1390.45|1398.05|1390.45|1397.05|1389.45|303
1748793900000|2025-06-01 16:05:00|1398.69|1391.09|1403.95|1396.35|1403.95|1396.35|1397.99|1390.39|437
1748794200000|2025-06-01 16:10:00|1403.9|1396.3|1410.29|1402.69|1412.6|1405|1403.9|1396.3|445
1748794500000|2025-06-01 16:15:00|1410.24|1402.64|1407.83|1400.23|1412.6|1405|1405.72|1398.12|524
1748794800000|2025-06-01 16:20:00|1407.78|1400.18|1411.02|1403.42|1411.02|1403.42|1407.43|1399.83|394
1748795100000|2025-06-01 16:25:00|1411.06|1403.46|1408.21|1400.61|1412.59|1404.99|1407.89|1400.29|376
1748795400000|2025-06-01 16:30:00|1408.19|1400.59|1406.56|1398.96|1409.16|1401.56|1405.33|1397.73|485
1748795700000|2025-06-01 16:35:00|1406.69|1399.09|1410.66|1403.06|1412.28|1404.68|1406.14|1398.54|454
1748796000000|2025-06-01 16:40:00|1410.67|1403.07|1412.91|1405.31|1413.21|1405.61|1410|1402.4|346
1748796300000|2025-06-01 16:45:00|1412.93|1405.33|1411.18|1403.58|1413.53|1405.93|1409.66|1402.06|400
1748796600000|2025-06-01 16:50:00|1411.17|1403.57|1410.27|1402.67|1411.88|1404.28|1409.62|1402.02|336
1748796900000|2025-06-01 16:55:00|1410.25|1402.65|1407.23|1399.63|1410.91|1403.31|1404.55|1396.95|437
1748797200000|2025-06-01 17:00:00|1407.15|1399.55|1408.24|1400.64|1408.64|1401.04|1405.02|1397.42|671
1748797500000|2025-06-01 17:05:00|1408.27|1400.67|1408.16|1400.56|1408.45|1400.85|1404.38|1396.78|622
1748797800000|2025-06-01 17:10:00|1408.11|1400.51|1404.63|1397.03|1408.29|1400.69|1404.53|1396.93|603
1748798100000|2025-06-01 17:15:00|1404.6|1397|1404.38|1396.78|1404.85|1397.25|1401.68|1394.08|515
1748798400000|2025-06-01 17:20:00|1404.33|1396.73|1404.27|1396.67|1405.11|1397.51|1403.43|1395.83|446
1748798700000|2025-06-01 17:25:00|1404.26|1396.66|1406.45|1398.85|1406.54|1398.94|1404.2|1396.6|395
1748799000000|2025-06-01 17:30:00|1406.47|1398.87|1407.15|1399.55|1407.68|1400.08|1404.7|1397.1|506
1748799300000|2025-06-01 17:35:00|1407.13|1399.53|1405.62|1398.02|1408.02|1400.42|1405.07|1397.47|566
1748799600000|2025-06-01 17:40:00|1405.63|1398.03|1404.38|1396.78|1406.4|1398.8|1403.5|1395.9|424
1748799900000|2025-06-01 17:45:00|1404.37|1396.77|1405.9|1398.3|1406.18|1398.58|1402.64|1395.04|449
1748800200000|2025-06-01 17:50:00|1405.95|1398.35|1405.94|1398.34|1406.29|1398.69|1403.95|1396.35|499
1748800500000|2025-06-01 17:55:00|1405.92|1398.32|1404.02|1396.42|1406.5|1398.9|1403.5|1395.9|576
1748800800000|2025-06-01 18:00:00|1404.06|1396.46|1399.43|1391.83|1404.12|1396.52|1397.49|1389.89|539
1748801100000|2025-06-01 18:05:00|1399.49|1391.89|1397.45|1389.85|1399.49|1391.89|1397|1389.4|563
1748801400000|2025-06-01 18:10:00|1397.4|1389.8|1398.71|1391.11|1399.35|1391.75|1397.4|1389.8|897
1748801700000|2025-06-01 18:15:00|1398.68|1391.08|1396.9|1389.3|1398.84|1391.24|1396.55|1388.95|425
1748802000000|2025-06-01 18:20:00|1396.89|1389.29|1392.55|1384.95|1396.98|1389.38|1391.07|1383.47|488
1748802300000|2025-06-01 18:25:00|1392.56|1384.96|1390.69|1383.09|1393.27|1385.67|1390.46|1382.86|658
1748802600000|2025-06-01 18:30:00|1390.7|1383.1|1387.5|1379.9|1390.9|1383.3|1387.05|1379.45|498
1748802900000|2025-06-01 18:35:00|1387.44|1379.84|1384.44|1376.84|1388.09|1380.49|1384.23|1376.63|595
1748803200000|2025-06-01 18:40:00|1384.42|1376.82|1384.97|1377.37|1387.32|1379.72|1383.55|1375.95|492
1748803500000|2025-06-01 18:45:00|1384.95|1377.35|1388.95|1381.35|1389.29|1381.69|1384.33|1376.73|375
1748803800000|2025-06-01 18:50:00|1388.96|1381.36|1389.65|1382.05|1390.49|1382.89|1387.47|1379.87|308
1748804100000|2025-06-01 18:55:00|1389.68|1382.08|1395.01|1387.41|1395.47|1387.87|1389.67|1382.07|716
1748804400000|2025-06-01 19:00:00|1395.06|1387.46|1396.71|1389.11|1398.71|1391.11|1394.31|1386.71|772
1748804700000|2025-06-01 19:05:00|1396.69|1389.09|1394.62|1387.02|1397.05|1389.45|1394.62|1387.02|922
1748805000000|2025-06-01 19:10:00|1394.59|1386.99|1395.63|1388.03|1395.67|1388.07|1393.11|1385.51|447
1748805300000|2025-06-01 19:15:00|1395.62|1388.02|1397.57|1389.97|1397.59|1389.99|1394.92|1387.32|595
1748805600000|2025-06-01 19:20:00|1397.52|1389.92|1398.3|1390.7|1399.04|1391.44|1397.24|1389.64|348
1748805900000|2025-06-01 19:25:00|1398.43|1390.83|1398.07|1390.47|1398.82|1391.22|1397.39|1389.79|839
1748806200000|2025-06-01 19:30:00|1398.19|1390.59|1405.01|1388.41|1405.51|1391.72|1398.09|1387.17|389
1748806500000|2025-06-01 19:35:00|1404.98|1388.38|1403.27|1386.67|1405.49|1388.89|1402.01|1385.41|671
1748806800000|2025-06-01 19:40:00|1403.22|1386.62|1405.52|1388.92|1405.57|1388.97|1403.18|1386.58|841
1748807100000|2025-06-01 19:45:00|1405.47|1388.87|1407.25|1390.65|1407.25|1390.65|1405.33|1388.73|479
1748807400000|2025-06-01 19:50:00|1407.1|1390.5|1407.25|1390.65|1407.25|1390.65|1406.36|1389.76|151
1748807700000|2025-06-01 19:55:00|1407.3|1390.7|1409.62|1393.02|1410.14|1393.54|1407.1|1390.5|140
1748808000000|2025-06-01 20:00:00|1409.69|1393.09|1409.84|1393.24|1410.17|1393.57|1408.3|1391.7|582
1748808300000|2025-06-01 20:05:00|1409.85|1393.25|1405.71|1389.11|1410.31|1393.71|1405.04|1388.44|704
1748808600000|2025-06-01 20:10:00|1405.66|1389.06|1405.49|1388.89|1405.83|1389.23|1404.14|1387.54|957
1748808900000|2025-06-01 20:15:00|1405.44|1388.84|1408.72|1392.12|1408.72|1392.12|1405.39|1388.79|475
1748809200000|2025-06-01 20:20:00|1408.7|1392.1|1409.03|1392.43|1410.14|1393.54|1408.23|1391.63|525
1748809500000|2025-06-01 20:25:00|1409.05|1392.45|1409.21|1392.61|1410.06|1393.46|1408.56|1391.96|784
1748809800000|2025-06-01 20:30:00|1409.16|1392.56|1410.25|1393.65|1410.94|1394.34|1409.16|1392.56|812
1748810100000|2025-06-01 20:35:00|1410.23|1393.63|1410.65|1394.05|1411.08|1394.48|1410.03|1393.43|432
1748810400000|2025-06-01 20:40:00|1410.55|1393.95|1411.33|1394.73|1411.62|1395.02|1410.55|1393.95|376
1748810700000|2025-06-01 20:45:00|1411.31|1394.71|1408.93|1392.33|1411.47|1394.87|1408.93|1392.33|798
1748811000000|2025-06-01 20:50:00|1408.88|1392.28|1406.39|1389.79|1409.01|1392.41|1405.14|1388.54|800
1748811300000|2025-06-01 20:55:00|1406.49|1389.89|1404.25|1387.65|1406.54|1389.94|1403.73|1387.13|905
1748811600000|2025-06-01 21:00:00|1404.21|1387.61|1399.75|1392.15|1404.26|1392.25|1398.67|1386.95|818
1748811900000|2025-06-01 21:05:00|1399.73|1392.13|1401.2|1393.6|1401.4|1393.8|1399.03|1391.43|778
1748812200000|2025-06-01 21:10:00|1401.19|1393.59|1399.84|1392.24|1401.2|1393.6|1399.35|1391.75|630
1748812500000|2025-06-01 21:15:00|1399.69|1392.09|1402.29|1394.69|1402.34|1394.74|1399.69|1392.09|293
1748812800000|2025-06-01 21:20:00|1402.24|1394.64|1404.77|1397.17|1404.9|1397.3|1402.24|1394.64|250
1748813100000|2025-06-01 21:25:00|1404.82|1397.22|1402.7|1395.1|1405|1397.4|1402.6|1395|970
1748813400000|2025-06-01 21:30:00|1402.85|1395.25|1406.54|1398.94|1409.56|1401.96|1402.64|1395.04|435
1748813700000|2025-06-01 21:35:00|1406.69|1399.09|1406.71|1399.11|1407.8|1400.2|1405.45|1397.85|892
1748814000000|2025-06-01 21:40:00|1406.66|1399.06|1404.77|1397.17|1406.81|1399.21|1403.85|1396.25|613
1748814300000|2025-06-01 21:45:00|1404.87|1397.27|1406.5|1398.9|1406.5|1398.9|1404.41|1396.81|1044
1748814600000|2025-06-01 21:50:00|1406.51|1398.91|1406.84|1399.24|1406.84|1399.24|1406.41|1398.81|650
1748814900000|2025-06-01 21:55:00|1406.81|1399.21|1406.86|1399.26|1407.89|1400.29|1406.6|1399|463
1748815200000|2025-06-01 22:00:00|1406.76|1399.16|1411.43|1403.83|1411.93|1404.33|1406.58|1398.98|209
1748815500000|2025-06-01 22:05:00|1411.4|1403.8|1411.93|1404.33|1412.08|1404.48|1408.36|1400.76|330
1748815800000|2025-06-01 22:10:00|1411.86|1404.26|1414|1406.4|1414.2|1406.6|1411.35|1403.75|249
1748816100000|2025-06-01 22:15:00|1414.05|1406.45|1410.55|1402.95|1414.25|1406.65|1409.28|1401.68|392
1748816400000|2025-06-01 22:20:00|1410.59|1402.99|1409.74|1402.14|1412.57|1404.97|1409.49|1401.89|323
1748816700000|2025-06-01 22:25:00|1409.73|1402.13|1409.53|1401.93|1410.86|1403.26|1407|1399.4|439
1748817000000|2025-06-01 22:30:00|1409.7|1402.1|1408.31|1400.71|1410.69|1403.09|1407.84|1400.24|317
1748817300000|2025-06-01 22:35:00|1408.21|1400.61|1407.03|1399.43|1409.24|1401.64|1406.54|1398.94|311
1748817600000|2025-06-01 22:40:00|1407|1399.4|1407.48|1399.88|1408.01|1400.41|1406.67|1399.07|334
1748817900000|2025-06-01 22:45:00|1407.51|1399.91|1406.48|1398.88|1408.8|1401.2|1406.46|1398.86|527
1748818200000|2025-06-01 22:50:00|1406.45|1398.85|1408.8|1401.2|1408.8|1401.2|1406.37|1398.77|363
1748818500000|2025-06-01 22:55:00|1408.7|1401.1|1409.1|1401.5|1409.1|1401.5|1407.63|1400.03|272
1748818800000|2025-06-01 23:00:00|1409|1401.4|1413.06|1405.46|1413.23|1405.63|1409|1401.4|291
1748819100000|2025-06-01 23:05:00|1413.07|1405.47|1415.2|1407.6|1415.25|1407.65|1412.75|1405.15|217
1748819400000|2025-06-01 23:10:00|1415.18|1407.58|1415.62|1408.02|1416.1|1408.5|1414.19|1406.59|161
1748819700000|2025-06-01 23:15:00|1415.69|1408.09|1416.1|1408.5|1416.1|1408.5|1413.63|1406.03|247
1748820000000|2025-06-01 23:20:00|1415.9|1408.3|1412.99|1405.39|1416.09|1408.49|1412.93|1405.33|383
1748820300000|2025-06-01 23:25:00|1412.98|1405.38|1411.09|1403.49|1413.45|1405.85|1411.01|1403.41|567
1748820600000|2025-06-01 23:30:00|1411.08|1403.48|1410.94|1403.34|1411.23|1403.63|1409.1|1401.5|359
1748820900000|2025-06-01 23:35:00|1410.83|1403.23|1411.04|1403.44|1411.9|1404.3|1410.74|1403.14|241
1748821200000|2025-06-01 23:40:00|1411.02|1403.42|1409.27|1401.67|1411.02|1403.42|1408.6|1401|299
1748821500000|2025-06-01 23:45:00|1409.28|1401.68|1409.91|1402.31|1411.26|1403.66|1409.08|1401.48|407
1748821800000|2025-06-01 23:50:00|1409.81|1402.21|1409.43|1401.83|1410.21|1402.61|1408.56|1400.96|428
1748822100000|2025-06-01 23:55:00|1409.46|1401.86|1410.51|1402.91|1410.58|1402.98|1408.98|1401.38|499
1748822400000|2025-06-02 00:00:00|1410.49|1402.89|1409.62|1402.02|1410.52|1402.92|1408.3|1400.7|500
1748822700000|2025-06-02 00:05:00|1409.65|1402.05|1409.2|1401.6|1409.85|1402.25|1406.4|1398.8|472
1748823000000|2025-06-02 00:10:00|1409.18|1401.58|1408.13|1400.53|1409.31|1401.71|1407.44|1399.84|489
1748823300000|2025-06-02 00:15:00|1408.17|1400.57|1407.33|1399.73|1410.13|1402.53|1405.92|1398.32|544
1748823600000|2025-06-02 00:20:00|1407.36|1399.76|1405.54|1397.94|1407.6|1400|1403.74|1396.14|690
1748823900000|2025-06-02 00:25:00|1405.55|1397.95|1403.17|1395.57|1406.37|1398.77|1403.12|1395.52|619
1748824200000|2025-06-02 00:30:00|1403.3|1395.7|1402.19|1394.59|1404.51|1396.91|1401.02|1393.42|762
1748824500000|2025-06-02 00:35:00|1402.3|1394.7|1405.99|1398.39|1406.12|1398.52|1401.05|1393.45|829
1748824800000|2025-06-02 00:40:00|1406|1398.4|1405.87|1398.27|1406.84|1399.24|1403.93|1396.33|762
1748825100000|2025-06-02 00:45:00|1406.09|1398.49|1405.04|1397.44|1406.42|1398.82|1404.35|1396.75|737
1748825400000|2025-06-02 00:50:00|1404.97|1397.37|1404.17|1396.57|1407.38|1399.78|1403.99|1396.39|764
1748825700000|2025-06-02 00:55:00|1404.23|1396.63|1405.28|1397.68|1405.5|1397.9|1403.41|1395.81|854
1748826000000|2025-06-02 01:00:00|1405.29|1397.69|1406.76|1399.16|1406.82|1399.22|1404.64|1397.04|507
1748826300000|2025-06-02 01:05:00|1406.81|1399.21|1409.47|1401.87|1409.99|1402.39|1405.79|1398.19|501
1748826600000|2025-06-02 01:10:00|1409.51|1401.91|1410.84|1403.24|1410.84|1403.24|1409.26|1401.66|294
1748826900000|2025-06-02 01:15:00|1410.5|1402.9|1408.93|1401.33|1411.24|1403.64|1408.19|1400.59|596
1748827200000|2025-06-02 01:20:00|1408.95|1401.35|1410.51|1402.91|1412.11|1404.51|1408.17|1400.57|563
1748827500000|2025-06-02 01:25:00|1410.54|1402.94|1405.35|1397.75|1410.55|1402.95|1404.91|1397.31|687
1748827800000|2025-06-02 01:30:00|1405.25|1397.65|1403.55|1395.95|1405.25|1397.65|1402.42|1394.82|714
1748828100000|2025-06-02 01:35:00|1403.67|1396.07|1402.55|1394.95|1405.06|1397.46|1401.88|1394.28|630
1748828400000|2025-06-02 01:40:00|1402.53|1394.93|1401.16|1393.56|1403.1|1395.5|1400.85|1393.25|794
1748828700000|2025-06-02 01:45:00|1401.3|1393.7|1402.22|1394.62|1402.4|1394.8|1400.7|1393.1|728
1748829000000|2025-06-02 01:50:00|1402.23|1394.63|1402.51|1394.91|1403.55|1395.95|1401.92|1394.32|674
1748829300000|2025-06-02 01:55:00|1402.46|1394.86|1398.74|1391.14|1402.81|1395.21|1398.73|1391.13|530
1748829600000|2025-06-02 02:00:00|1398.75|1391.15|1396.11|1388.51|1399.75|1392.15|1395.84|1388.24|496
1748829900000|2025-06-02 02:05:00|1396.12|1388.52|1395.62|1388.02|1398.09|1390.49|1395.38|1387.78|656
1748830200000|2025-06-02 02:10:00|1395.65|1388.05|1395.43|1387.83|1396.15|1388.55|1393.84|1386.24|650
1748830500000|2025-06-02 02:15:00|1395.27|1387.67|1393.7|1386.1|1395.75|1388.15|1393.6|1386|480
1748830800000|2025-06-02 02:20:00|1393.75|1386.15|1394.39|1386.79|1395.15|1387.55|1393.11|1385.51|588
1748831100000|2025-06-02 02:25:00|1394.36|1386.76|1398.17|1390.57|1399.31|1391.71|1393.89|1386.29|438
1748831400000|2025-06-02 02:30:00|1398.14|1390.54|1396.22|1388.62|1398.83|1391.23|1394.86|1387.26|717
1748831700000|2025-06-02 02:35:00|1396.17|1388.57|1397.2|1389.6|1397.2|1389.6|1395.46|1387.86|682
1748832000000|2025-06-02 02:40:00|1397.23|1389.63|1398.49|1390.89|1398.9|1391.3|1397.23|1389.63|211
1748832300000|2025-06-02 02:45:00|1398.52|1390.92|1395.1|1387.5|1398.69|1391.09|1394.07|1386.47|576
1748832600000|2025-06-02 02:50:00|1395|1387.4|1393.83|1386.23|1395.1|1387.5|1392.6|1385|510
1748832900000|2025-06-02 02:55:00|1393.76|1386.16|1393.49|1385.89|1394.09|1386.49|1392.75|1385.15|347
1748833200000|2025-06-02 03:00:00|1393.54|1385.94|1391.7|1384.1|1393.97|1386.37|1391.65|1384.05|348
1748833500000|2025-06-02 03:05:00|1391.58|1383.98|1389.65|1382.05|1392.06|1384.46|1388.8|1381.2|555
1748833800000|2025-06-02 03:10:00|1389.67|1382.07|1387.5|1379.9|1389.99|1382.39|1387.2|1379.6|577
1748834100000|2025-06-02 03:15:00|1387.45|1379.85|1386.94|1379.34|1388.93|1381.33|1386.38|1378.78|415
1748834400000|2025-06-02 03:20:00|1386.93|1379.33|1387.73|1380.13|1387.73|1380.13|1385.49|1377.89|488
1748834700000|2025-06-02 03:25:00|1387.67|1380.07|1390.41|1382.81|1390.56|1382.96|1387.34|1379.74|381
1748835000000|2025-06-02 03:30:00|1390.34|1382.74|1389.81|1382.21|1391.28|1383.68|1389.48|1381.88|737
1748835300000|2025-06-02 03:35:00|1389.67|1382.07|1391.69|1384.09|1392.21|1384.61|1388.76|1381.16|540
1748835600000|2025-06-02 03:40:00|1391.67|1384.07|1392.93|1385.33|1393.99|1386.39|1391.63|1384.03|341
1748835900000|2025-06-02 03:45:00|1392.94|1385.34|1392.48|1384.88|1393.98|1386.38|1392.12|1384.52|500
1748836200000|2025-06-02 03:50:00|1392.47|1384.87|1389.84|1382.24|1392.48|1384.88|1389.3|1381.7|702
1748836500000|2025-06-02 03:55:00|1389.87|1382.27|1390.93|1383.33|1391.76|1384.16|1389.57|1381.97|650
1748836800000|2025-06-02 04:00:00|1390.9|1383.3|1392.47|1384.87|1392.98|1385.38|1390.61|1383.01|398
1748837100000|2025-06-02 04:05:00|1392.44|1384.84|1389.28|1381.68|1392.85|1385.25|1389.28|1381.68|546
1748837400000|2025-06-02 04:10:00|1389.32|1381.72|1393.27|1385.67|1393.27|1385.67|1389.07|1381.47|682
1748837700000|2025-06-02 04:15:00|1393.29|1385.69|1393.48|1385.88|1395.39|1387.79|1393.16|1385.56|698
1748838000000|2025-06-02 04:20:00|1393.52|1385.92|1392.82|1385.22|1394.22|1386.62|1392.51|1384.91|764
1748838300000|2025-06-02 04:25:00|1392.86|1385.26|1392.34|1384.74|1393.03|1385.43|1391.63|1384.03|587
1748838600000|2025-06-02 04:30:00|1392.29|1384.69|1395.67|1388.07|1395.98|1388.38|1391.89|1384.29|414
1748838900000|2025-06-02 04:35:00|1395.61|1388.01|1393.89|1386.29|1395.78|1388.18|1393.25|1385.65|648
1748839200000|2025-06-02 04:40:00|1393.87|1386.27|1394.19|1386.59|1395.69|1388.09|1393.66|1386.06|746
1748839500000|2025-06-02 04:45:00|1394.08|1386.48|1395.06|1387.46|1395.69|1388.09|1394.06|1386.46|743
1748839800000|2025-06-02 04:50:00|1395.03|1387.43|1388.73|1381.13|1395.06|1387.46|1388.52|1380.92|766
1748840100000|2025-06-02 04:55:00|1388.74|1381.14|1390.02|1382.42|1390.38|1382.78|1388.6|1381|772
1748840400000|2025-06-02 05:00:00|1390.09|1382.49|1389.09|1381.49|1390.68|1383.08|1387.12|1379.52|645
1748840700000|2025-06-02 05:05:00|1389.17|1381.57|1394.22|1386.62|1394.22|1386.62|1388.99|1381.39|519
1748841000000|2025-06-02 05:10:00|1394.17|1386.57|1393.76|1386.16|1394.22|1386.62|1393.72|1386.12|54
1748841300000|2025-06-02 05:15:00|1393.79|1386.19|1389.52|1381.92|1393.92|1386.32|1389.48|1381.88|388
1748841600000|2025-06-02 05:20:00|1389.62|1382.02|1390.54|1382.94|1390.9|1383.3|1388.91|1381.31|422
1748841900000|2025-06-02 05:25:00|1390.5|1382.9|1391.7|1384.1|1391.94|1384.34|1390.5|1382.9|380
1748842200000|2025-06-02 05:30:00|1391.69|1384.09|1388|1380.4|1391.82|1384.22|1386.82|1379.22|626
1748842500000|2025-06-02 05:35:00|1387.89|1380.29|1386.12|1378.52|1387.89|1380.29|1385.99|1378.39|573
1748842800000|2025-06-02 05:40:00|1386.1|1378.5|1385.64|1378.04|1387.02|1379.42|1385.64|1378.04|492
1748843100000|2025-06-02 05:45:00|1385.53|1377.93|1386.58|1378.98|1387.1|1379.5|1383.01|1375.41|666
1748843400000|2025-06-02 05:50:00|1386.57|1378.97|1386.84|1379.24|1387.45|1379.85|1385.49|1377.89|754
1748843700000|2025-06-02 05:55:00|1386.82|1379.22|1388.14|1380.54|1388.29|1380.69|1386.76|1379.16|542
1748844000000|2025-06-02 06:00:00|1388.17|1380.57|1391|1383.4|1391.01|1383.41|1387.56|1379.96|282
1748844300000|2025-06-02 06:05:00|1390.96|1383.36|1386.97|1379.37|1390.96|1383.36|1386.82|1379.22|719
1748844600000|2025-06-02 06:10:00|1386.95|1379.35|1384.24|1376.64|1387|1379.4|1383.07|1375.47|560
1748844900000|2025-06-02 06:15:00|1384.25|1376.65|1383.91|1376.31|1384.31|1376.71|1382.89|1375.29|674
1748845200000|2025-06-02 06:20:00|1383.98|1376.38|1388.25|1380.65|1388.25|1380.65|1383.9|1376.3|455
1748845500000|2025-06-02 06:25:00|1388.15|1380.55|1390.39|1382.79|1390.9|1383.3|1388.1|1380.5|489
1748845800000|2025-06-02 06:30:00|1390.37|1382.77|1391.29|1383.69|1392.13|1384.53|1390.09|1382.49|357
1748846100000|2025-06-02 06:35:00|1391.33|1383.73|1390.66|1383.06|1391.34|1383.74|1388.6|1381|738
1748846400000|2025-06-02 06:40:00|1390.71|1383.11|1397.07|1389.47|1397.3|1389.7|1390.46|1382.86|302
1748846700000|2025-06-02 06:45:00|1397.16|1389.56|1395.75|1388.15|1397.3|1389.7|1395.68|1388.08|379
1748847000000|2025-06-02 06:50:00|1395.71|1388.11|1393.92|1386.32|1396.85|1389.25|1393.55|1385.95|254
1748847300000|2025-06-02 06:55:00|1393.82|1386.22|1392.14|1384.54|1393.99|1386.39|1391.82|1384.22|387
1748847600000|2025-06-02 07:00:00|1392.1|1384.5|1397.28|1389.68|1397.81|1390.21|1391.98|1384.38|502
1748847900000|2025-06-02 07:05:00|1397.23|1389.63|1398.05|1390.45|1398.48|1390.88|1396.07|1388.47|634
1748848200000|2025-06-02 07:10:00|1398.01|1390.41|1398.84|1391.24|1399.92|1392.32|1397.26|1389.66|550
1748848500000|2025-06-02 07:15:00|1398.87|1391.27|1402.25|1394.65|1402.57|1394.97|1398.7|1391.1|431
1748848800000|2025-06-02 07:20:00|1402.28|1394.68|1400.59|1392.99|1402.33|1394.73|1399.94|1392.34|505
1748849100000|2025-06-02 07:25:00|1400.47|1392.87|1396.41|1388.81|1400.91|1393.31|1395.67|1388.07|638
1748849400000|2025-06-02 07:30:00|1396.58|1388.98|1396.61|1389.01|1397.5|1389.9|1395.66|1388.06|572
1748849700000|2025-06-02 07:35:00|1396.64|1389.04|1396.75|1389.15|1397.3|1389.7|1393.64|1386.04|561
1748850000000|2025-06-02 07:40:00|1396.72|1389.12|1395.67|1388.07|1396.72|1389.12|1394.16|1386.56|550
1748850300000|2025-06-02 07:45:00|1395.66|1388.06|1394.2|1386.6|1396.37|1388.77|1393.33|1385.73|661
1748850600000|2025-06-02 07:50:00|1394.21|1386.61|1394.12|1386.52|1395.55|1387.95|1393.71|1386.11|596
1748850900000|2025-06-02 07:55:00|1394.05|1386.45|1392.31|1384.71|1394.05|1386.45|1391.83|1384.23|242
1748851200000|2025-06-02 08:00:00|1392.8|1385.2|1393.58|1385.98|1395.08|1387.48|1392.12|1384.52|672
1748851500000|2025-06-02 08:05:00|1393.69|1386.09|1393.54|1385.94|1395.99|1388.39|1393.46|1385.86|666
1748851800000|2025-06-02 08:10:00|1393.63|1386.03|1394.27|1386.67|1394.99|1387.39|1391.45|1383.85|785
1748852100000|2025-06-02 08:15:00|1394.24|1386.64|1392.25|1384.65|1395.27|1387.67|1392.25|1384.65|729
1748852400000|2025-06-02 08:20:00|1392.26|1384.66|1396.16|1388.56|1396.19|1388.59|1392.12|1384.52|674
1748852700000|2025-06-02 08:25:00|1396.14|1388.54|1399.59|1391.99|1400.12|1392.52|1395.44|1387.84|642
1748853000000|2025-06-02 08:30:00|1399.61|1392.01|1396.61|1389.01|1400.86|1393.26|1396.21|1388.61|743
1748853300000|2025-06-02 08:35:00|1396.25|1388.65|1390.92|1383.32|1396.31|1388.71|1390.71|1383.11|759
1748853600000|2025-06-02 08:40:00|1391.05|1383.45|1387.32|1380.32|1391.37|1383.77|1386.41|1379.41|788
1748853900000|2025-06-02 08:45:00|1387.19|1380.19|1386.56|1379.56|1388.28|1381.28|1385.32|1378.32|857
1748854200000|2025-06-02 08:50:00|1386.51|1379.51|1381.95|1374.95|1386.63|1379.63|1381.5|1374.5|976
1748854500000|2025-06-02 08:55:00|1381.85|1374.85|1384.03|1377.03|1385.42|1378.42|1381.7|1374.7|922
1748854800000|2025-06-02 09:00:00|1384.32|1377.32|1380.54|1373.54|1384.68|1377.68|1379.78|1372.78|859
1748855100000|2025-06-02 09:05:00|1380.55|1373.55|1377.9|1370.9|1380.55|1373.55|1375.47|1368.47|871
1748855400000|2025-06-02 09:10:00|1377.61|1370.61|1374.84|1367.84|1377.99|1370.99|1374.24|1367.24|608
1748855700000|2025-06-02 09:15:00|1374.81|1367.81|1377.01|1370.01|1377.73|1370.73|1374.31|1367.31|675
1748856000000|2025-06-02 09:20:00|1377.02|1370.02|1378.87|1371.87|1378.97|1371.97|1377|1370|727
1748856300000|2025-06-02 09:25:00|1378.84|1371.84|1377.35|1370.35|1378.84|1371.84|1376.95|1369.95|634
1748856600000|2025-06-02 09:30:00|1377.4|1370.4|1378.9|1371.9|1379.01|1372.01|1375.53|1368.53|367
1748856900000|2025-06-02 09:35:00|1378.89|1371.89|1377.64|1370.64|1378.9|1371.9|1374.76|1367.76|731
1748857200000|2025-06-02 09:40:00|1377.7|1370.7|1374.25|1367.25|1377.88|1370.88|1374.15|1367.15|528
1748857500000|2025-06-02 09:45:00|1374.3|1367.3|1373.6|1366.6|1374.52|1367.52|1372.11|1365.11|748
1748857800000|2025-06-02 09:50:00|1373.63|1366.63|1373.98|1366.98|1373.98|1366.98|1370.91|1363.91|633
1748858100000|2025-06-02 09:55:00|1373.87|1366.87|1374.9|1367.9|1375.78|1368.78|1373.87|1366.87|372
1748858400000|2025-06-02 10:00:00|1374.93|1367.93|1371.63|1364.63|1375.67|1368.67|1371.06|1364.06|700
1748858700000|2025-06-02 10:05:00|1371.52|1364.52|1376.62|1369.62|1377.2|1370.2|1371.07|1364.07|453
1748859000000|2025-06-02 10:10:00|1376.68|1369.68|1378.82|1371.82|1378.99|1371.99|1376.22|1369.22|351
1748859300000|2025-06-02 10:15:00|1378.79|1371.79|1374.16|1367.16|1378.79|1371.79|1371.76|1364.76|722
1748859600000|2025-06-02 10:20:00|1374.27|1367.27|1371.8|1364.8|1374.41|1367.41|1371.49|1364.49|831
1748859900000|2025-06-02 10:25:00|1371.81|1364.81|1372.7|1365.7|1374.9|1367.9|1371.75|1364.75|770
1748860200000|2025-06-02 10:30:00|1372.75|1365.75|1371.46|1364.46|1373.75|1366.75|1371.35|1364.35|818
1748860500000|2025-06-02 10:35:00|1371.45|1364.45|1373.64|1366.64|1373.72|1366.72|1371.01|1364.01|568
1748860800000|2025-06-02 10:40:00|1373.59|1366.59|1372.69|1365.69|1374.94|1367.94|1372.57|1365.57|440
1748861100000|2025-06-02 10:45:00|1372.59|1365.59|1372.86|1365.86|1374.16|1367.16|1372.17|1365.17|705
1748861400000|2025-06-02 10:50:00|1372.85|1365.85|1374.77|1367.77|1374.77|1367.77|1371.7|1364.7|678
1748861700000|2025-06-02 10:55:00|1374.68|1367.68|1375.75|1368.75|1375.9|1368.9|1373.81|1366.81|575
1748862000000|2025-06-02 11:00:00|1375.77|1368.77|1375.37|1368.37|1376.44|1369.44|1374.81|1367.81|565
1748862300000|2025-06-02 11:05:00|1375.33|1368.33|1373.86|1366.86|1375.76|1368.76|1372.04|1365.04|629
1748862600000|2025-06-02 11:10:00|1373.74|1366.74|1377.71|1370.71|1379.55|1372.55|1373.74|1366.74|515
1748862900000|2025-06-02 11:15:00|1377.72|1370.72|1375.48|1368.48|1378|1371|1375.4|1368.4|521
1748863200000|2025-06-02 11:20:00|1375.47|1368.47|1375.78|1368.78|1376.74|1369.74|1375.13|1368.13|516
1748863500000|2025-06-02 11:25:00|1375.77|1368.77|1374.25|1367.25|1376.12|1369.12|1374.1|1367.1|502
1748863800000|2025-06-02 11:30:00|1374.33|1367.33|1374.39|1367.39|1375.62|1368.62|1373.32|1366.32|689
1748864100000|2025-06-02 11:35:00|1374.34|1367.34|1372.38|1365.38|1375.73|1368.73|1372.02|1365.02|492
1748864400000|2025-06-02 11:40:00|1372.42|1365.42|1371.35|1364.35|1373.12|1366.12|1371.33|1364.33|495
1748864700000|2025-06-02 11:45:00|1371.33|1364.33|1372.04|1365.04|1373.02|1366.02|1369.1|1362.1|607
1748865000000|2025-06-02 11:50:00|1372.08|1365.08|1373.12|1366.12|1373.12|1366.12|1370.81|1363.81|581
1748865300000|2025-06-02 11:55:00|1373.21|1366.21|1372.32|1365.32|1373.21|1366.21|1371.73|1364.73|536
1748865600000|2025-06-02 12:00:00|1372.29|1365.29|1372.13|1365.13|1373.12|1366.12|1371.68|1364.68|495
1748865900000|2025-06-02 12:05:00|1372.18|1365.18|1372.98|1365.98|1374.04|1367.04|1369.75|1362.75|501
1748866200000|2025-06-02 12:10:00|1373.03|1366.03|1373.45|1366.45|1374.04|1367.04|1372.14|1365.14|463
1748866500000|2025-06-02 12:15:00|1373.47|1366.47|1370.46|1363.46|1373.47|1366.47|1370.12|1363.12|596
1748866800000|2025-06-02 12:20:00|1370.4|1363.4|1369.09|1362.09|1371.46|1364.46|1368.51|1361.51|584
1748867100000|2025-06-02 12:25:00|1369.24|1362.24|1374.66|1367.66|1374.66|1367.66|1369.19|1362.19|555
1748867400000|2025-06-02 12:30:00|1374.52|1367.52|1377.5|1370.5|1378.43|1371.43|1374.27|1367.27|477
1748867700000|2025-06-02 12:35:00|1377.53|1370.53|1379.3|1372.3|1379.95|1372.95|1375.81|1368.81|697
1748868000000|2025-06-02 12:40:00|1379.25|1372.25|1381.14|1374.14|1382.59|1375.59|1379.01|1372.01|576
1748868300000|2025-06-02 12:45:00|1381.19|1374.19|1379.85|1372.85|1381.34|1374.34|1379.02|1372.02|664
1748868600000|2025-06-02 12:50:00|1379.78|1372.78|1378.54|1371.54|1379.88|1372.88|1376.46|1369.46|617
1748868900000|2025-06-02 12:55:00|1378.56|1371.56|1380.61|1373.61|1380.67|1373.67|1377.04|1370.04|423
1748869200000|2025-06-02 13:00:00|1380.6|1373.6|1380.52|1373.52|1381.55|1374.55|1379.59|1372.59|770
1748869500000|2025-06-02 13:05:00|1380.56|1373.56|1374.34|1367.34|1380.56|1373.56|1374.08|1367.08|797
1748869800000|2025-06-02 13:10:00|1374.23|1367.23|1376.07|1369.07|1377.15|1370.15|1373.5|1366.5|702
1748870100000|2025-06-02 13:15:00|1376.06|1369.06|1375.11|1368.11|1377.86|1370.86|1374.93|1367.93|645
1748870400000|2025-06-02 13:20:00|1375.15|1368.15|1370.43|1363.43|1375.96|1368.96|1370.39|1363.39|630
1748870700000|2025-06-02 13:25:00|1370.47|1363.47|1374.46|1367.46|1376.5|1369.5|1370.45|1363.45|793
1748871000000|2025-06-02 13:30:00|1374.45|1367.45|1378.69|1371.69|1379.74|1372.74|1374.45|1367.45|889
1748871300000|2025-06-02 13:35:00|1378.64|1371.64|1383.31|1376.31|1383.41|1376.41|1377.95|1370.95|584
1748871600000|2025-06-02 13:40:00|1383.3|1376.3|1379.62|1372.62|1383.93|1376.93|1375.97|1368.97|588
1748871900000|2025-06-02 13:45:00|1379.65|1372.65|1372.86|1365.86|1379.99|1372.99|1372.29|1365.29|697
1748872200000|2025-06-02 13:50:00|1373|1366|1370.1|1363.1|1373|1366|1368.9|1361.9|779
1748872500000|2025-06-02 13:55:00|1370.16|1363.16|1371.03|1364.03|1372.77|1365.77|1369.24|1362.24|737
1748872800000|2025-06-02 14:00:00|1370.72|1363.72|1371.87|1364.87|1374.04|1367.04|1367.26|1360.26|907
1748873100000|2025-06-02 14:05:00|1371.86|1364.86|1373.91|1366.91|1375.48|1368.48|1368.71|1361.71|793
1748873400000|2025-06-02 14:10:00|1373.9|1366.9|1373.12|1366.12|1374.32|1367.32|1369.77|1362.77|747
1748873700000|2025-06-02 14:15:00|1372.97|1365.97|1377.07|1370.07|1377.69|1370.69|1370.7|1363.7|671
1748874000000|2025-06-02 14:20:00|1377|1370|1378.19|1371.19|1382.15|1375.15|1375.12|1368.12|592
1748874300000|2025-06-02 14:25:00|1378.14|1371.14|1382.22|1375.22|1385.76|1378.76|1378.08|1371.08|584
1748874600000|2025-06-02 14:30:00|1382.4|1375.4|1385.29|1378.29|1385.29|1378.29|1380.12|1373.12|646
1748874900000|2025-06-02 14:35:00|1385.22|1378.22|1379.32|1372.32|1386.4|1379.4|1379.31|1372.31|516
1748875200000|2025-06-02 14:40:00|1379.25|1372.25|1375.44|1368.44|1380.62|1373.62|1374.83|1367.83|384
1748875500000|2025-06-02 14:45:00|1375.45|1368.45|1370.59|1363.59|1375.71|1368.71|1369.15|1362.15|662
1748875800000|2025-06-02 14:50:00|1370.55|1363.55|1369.84|1362.84|1370.99|1363.99|1368.05|1361.05|622
1748876100000|2025-06-02 14:55:00|1369.83|1362.83|1374.84|1367.84|1374.96|1367.96|1369.83|1362.83|532
1748876400000|2025-06-02 15:00:00|1374.83|1367.83|1369.74|1362.74|1375.74|1368.74|1369.26|1362.26|555
1748876700000|2025-06-02 15:05:00|1369.73|1362.73|1368.11|1361.11|1370.85|1363.85|1367.51|1360.51|525
1748877000000|2025-06-02 15:10:00|1368.1|1361.1|1373.18|1366.18|1374.24|1367.24|1367.39|1360.39|451
1748877300000|2025-06-02 15:15:00|1373.32|1366.32|1373.82|1366.82|1374.42|1367.42|1370.88|1363.88|486
1748877600000|2025-06-02 15:20:00|1373.87|1366.87|1378.74|1371.74|1378.97|1371.97|1371.41|1364.41|634
1748877900000|2025-06-02 15:25:00|1378.8|1371.8|1376.47|1369.47|1382.63|1375.63|1376.3|1369.3|486
1748878200000|2025-06-02 15:30:00|1376.54|1369.54|1375.77|1368.77|1377.95|1370.95|1375.66|1368.66|630
1748878500000|2025-06-02 15:35:00|1375.81|1368.81|1373.98|1366.98|1376.19|1369.19|1372.3|1365.3|487
1748878800000|2025-06-02 15:40:00|1373.99|1366.99|1376.28|1369.28|1377.76|1370.76|1373.99|1366.99|384
1748879100000|2025-06-02 15:45:00|1376.29|1369.29|1372.57|1365.57|1378.1|1371.1|1372.46|1365.46|486
1748879400000|2025-06-02 15:50:00|1372.58|1365.58|1376.09|1369.09|1377.71|1370.71|1372.57|1365.57|552
1748879700000|2025-06-02 15:55:00|1376.12|1369.12|1374.74|1367.74|1376.25|1369.25|1373.95|1366.95|396
1748880000000|2025-06-02 16:00:00|1374.69|1367.69|1373.38|1366.38|1374.96|1367.96|1371.85|1364.85|429
1748880300000|2025-06-02 16:05:00|1373.41|1366.41|1373.62|1366.62|1375.55|1368.55|1372|1365|590
1748880600000|2025-06-02 16:10:00|1373.54|1366.54|1370.36|1363.36|1373.84|1366.84|1370.14|1363.14|430
1748880900000|2025-06-02 16:15:00|1370.31|1363.31|1372.64|1365.64|1373.53|1366.53|1369.29|1362.29|471
1748881200000|2025-06-02 16:20:00|1372.69|1365.69|1370.65|1363.65|1373.79|1366.79|1370.18|1363.18|651
1748881500000|2025-06-02 16:25:00|1370.71|1363.71|1368.55|1361.55|1371.38|1364.38|1366.09|1359.09|541
1748881800000|2025-06-02 16:30:00|1368.52|1361.52|1368.14|1361.14|1368.75|1361.75|1366.15|1359.15|476
1748882100000|2025-06-02 16:35:00|1368.17|1361.17|1372.18|1365.18|1372.18|1365.18|1367.81|1360.81|403
1748882400000|2025-06-02 16:40:00|1372.13|1365.13|1371.24|1364.24|1373.25|1366.25|1371.16|1364.16|297
1748882700000|2025-06-02 16:45:00|1371.36|1364.36|1370.66|1363.66|1373.81|1366.81|1370.22|1363.22|394
1748883000000|2025-06-02 16:50:00|1370.6|1363.6|1376.14|1369.14|1376.58|1369.58|1368.83|1361.83|435
1748883300000|2025-06-02 16:55:00|1376.13|1369.13|1377.48|1370.48|1379.23|1372.23|1375.54|1368.54|421
1748883600000|2025-06-02 17:00:00|1377.54|1370.54|1375.74|1368.74|1379.6|1372.6|1375.67|1368.67|542
1748883900000|2025-06-02 17:05:00|1375.7|1368.7|1375.49|1368.49|1377.44|1370.44|1374.22|1367.22|616
1748884200000|2025-06-02 17:10:00|1375.53|1368.53|1371.87|1364.87|1376.97|1369.97|1371.35|1364.35|429
1748884500000|2025-06-02 17:15:00|1371.91|1364.91|1377.83|1370.83|1377.87|1370.87|1371.13|1364.13|492
1748884800000|2025-06-02 17:20:00|1377.74|1370.74|1379.92|1372.92|1379.92|1372.92|1377.3|1370.3|463
1748885100000|2025-06-02 17:25:00|1379.96|1372.96|1378.38|1371.38|1381.89|1374.89|1377.4|1370.4|495
1748885400000|2025-06-02 17:30:00|1378.37|1371.37|1377.37|1370.37|1379.8|1372.8|1376.45|1369.45|387
1748885700000|2025-06-02 17:35:00|1377.38|1370.38|1376.3|1369.3|1377.46|1370.46|1373.87|1366.87|535
1748886000000|2025-06-02 17:40:00|1376.29|1369.29|1373.39|1366.39|1376.29|1369.29|1372.06|1365.06|350
1748886300000|2025-06-02 17:45:00|1373.4|1366.4|1376.59|1369.59|1376.66|1369.66|1372.02|1365.02|373
1748886600000|2025-06-02 17:50:00|1376.53|1369.53|1377.28|1370.28|1377.96|1370.96|1375.81|1368.81|407
1748886900000|2025-06-02 17:55:00|1377.29|1370.29|1378.13|1371.13|1379.16|1372.16|1376.91|1369.91|410
1748887200000|2025-06-02 18:00:00|1378.11|1371.11|1378.63|1371.63|1379.48|1372.48|1376.39|1369.39|429
1748887500000|2025-06-02 18:05:00|1378.66|1371.66|1377.72|1370.72|1379.44|1372.44|1376.89|1369.89|452
1748887800000|2025-06-02 18:10:00|1377.74|1370.74|1378.59|1371.59|1379.22|1372.22|1375.62|1368.62|437
1748888100000|2025-06-02 18:15:00|1378.56|1371.56|1380.09|1373.09|1380.57|1373.57|1377.12|1370.12|556
1748888400000|2025-06-02 18:20:00|1380.12|1373.12|1386|1379|1387.35|1380.35|1380.12|1373.12|555
1748888700000|2025-06-02 18:25:00|1385.98|1378.98|1384.87|1377.87|1387.66|1380.66|1384.87|1377.87|371
1748889000000|2025-06-02 18:30:00|1384.79|1377.79|1385.07|1378.07|1386|1379|1384.06|1377.06|455
1748889300000|2025-06-02 18:35:00|1385.09|1378.09|1383.02|1376.02|1385.57|1378.57|1382.85|1375.85|414
1748889600000|2025-06-02 18:40:00|1383.03|1376.03|1381.72|1374.72|1384.23|1377.23|1381.7|1374.7|412
1748889900000|2025-06-02 18:45:00|1381.65|1374.65|1378.42|1371.42|1381.65|1374.65|1376.99|1369.99|431
1748890200000|2025-06-02 18:50:00|1378.41|1371.41|1378.58|1371.58|1380.13|1373.13|1378.31|1371.31|403
1748890500000|2025-06-02 18:55:00|1378.51|1371.51|1377.38|1370.38|1378.63|1371.63|1376.45|1369.45|308
1748890800000|2025-06-02 19:00:00|1377.39|1370.39|1380.84|1373.84|1381.49|1374.49|1376.89|1369.89|375
1748891100000|2025-06-02 19:05:00|1380.99|1373.99|1377.84|1370.84|1381.61|1374.61|1376.8|1369.8|260
1748891400000|2025-06-02 19:10:00|1377.89|1370.89|1371.71|1364.71|1377.89|1370.89|1371.44|1364.44|362
1748891700000|2025-06-02 19:15:00|1371.73|1364.73|1373.59|1366.59|1374.44|1367.44|1370.88|1363.88|425
1748892000000|2025-06-02 19:20:00|1373.56|1366.56|1376.28|1369.28|1377.23|1370.23|1373.52|1366.52|484
1748892300000|2025-06-02 19:25:00|1375.96|1368.96|1373.35|1366.35|1376.33|1369.33|1372.63|1365.63|271
1748892600000|2025-06-02 19:30:00|1373.34|1366.34|1367.9|1360.9|1373.67|1366.67|1367.73|1360.73|467
1748892900000|2025-06-02 19:35:00|1367.84|1360.84|1367.17|1360.17|1369.67|1362.67|1366.56|1359.56|404
1748893200000|2025-06-02 19:40:00|1367.19|1360.19|1365.38|1358.38|1367.51|1360.51|1364.15|1357.15|259
1748893500000|2025-06-02 19:45:00|1365.33|1358.33|1367.37|1360.37|1367.45|1360.45|1364.3|1357.3|385
1748893800000|2025-06-02 19:50:00|1367.4|1360.4|1370.05|1363.05|1370.29|1363.29|1367.4|1360.4|483
1748894100000|2025-06-02 19:55:00|1370.1|1363.1|1371.55|1364.55|1372.24|1365.24|1370.1|1363.1|555
1748894400000|2025-06-02 20:00:00|1371.59|1364.59|1376.76|1369.76|1376.76|1369.76|1371.51|1364.51|387
1748894700000|2025-06-02 20:05:00|1377.11|1370.11|1380.51|1373.51|1380.71|1373.71|1376.19|1369.19|374
1748895000000|2025-06-02 20:10:00|1380.53|1373.53|1385.5|1378.5|1385.95|1378.95|1380.32|1373.32|473
1748895300000|2025-06-02 20:15:00|1385.55|1378.55|1385.28|1378.28|1387.91|1380.91|1384.53|1377.53|381
1748895600000|2025-06-02 20:20:00|1385.31|1378.31|1386.75|1379.75|1387.33|1380.33|1383.39|1376.39|499
1748895900000|2025-06-02 20:25:00|1386.7|1379.7|1385.86|1378.86|1386.94|1379.94|1384.15|1377.15|467
1748896200000|2025-06-02 20:30:00|1385.89|1378.89|1382.33|1375.33|1387.38|1380.38|1382.23|1375.23|650
1748896500000|2025-06-02 20:35:00|1382.37|1375.37|1382.31|1375.31|1383.02|1376.02|1380.58|1373.58|609
1748896800000|2025-06-02 20:40:00|1382.36|1375.36|1383.21|1376.21|1383.93|1376.93|1381.82|1374.82|546
1748897100000|2025-06-02 20:45:00|1383.24|1376.24|1383.25|1376.25|1383.93|1376.93|1380.91|1373.91|546
1748897400000|2025-06-02 20:50:00|1383.23|1376.23|1381.01|1374.01|1383.55|1376.55|1379.91|1372.91|584
1748897700000|2025-06-02 20:55:00|1381.02|1374.02|1383.99|1376.99|1384.39|1377.39|1380.37|1373.37|520
1748898000000|2025-06-02 21:00:00|1384.04|1377.04|1387.46|1380.46|1387.61|1380.61|1383.97|1376.97|273
1748898300000|2025-06-02 21:05:00|1387.42|1380.42|1390.46|1383.46|1390.83|1383.83|1387.42|1380.42|490
1748898600000|2025-06-02 21:10:00|1390.48|1383.48|1393.23|1386.23|1393.3|1386.3|1390.39|1383.39|432
1748898900000|2025-06-02 21:15:00|1393.13|1386.13|1387.48|1380.48|1393.38|1386.38|1387.04|1380.04|526
1748899200000|2025-06-02 21:20:00|1387.47|1380.47|1389.42|1382.42|1389.43|1382.43|1386.04|1379.04|219
1748899500000|2025-06-02 21:25:00|1389.37|1382.37|1388.81|1381.81|1389.37|1382.37|1388.43|1381.43|147
1748899800000|2025-06-02 21:30:00|1388.82|1381.82|1385.14|1378.14|1390.04|1383.04|1385.14|1378.14|161
1748900100000|2025-06-02 21:35:00|1385.08|1378.08|1389.78|1382.78|1389.78|1382.78|1384.22|1377.22|305
1748900400000|2025-06-02 21:40:00|1389.83|1382.83|1385.64|1378.64|1389.83|1382.83|1385.3|1378.3|580
1748900700000|2025-06-02 21:45:00|1385.65|1378.65|1386.85|1379.85|1386.92|1379.92|1384.78|1377.78|502
1748901000000|2025-06-02 21:50:00|1386.92|1379.92|1388.9|1381.9|1390.05|1383.05|1386.92|1379.92|532
1748901300000|2025-06-02 21:55:00|1388.89|1381.89|1392.67|1385.67|1393|1386|1388.89|1381.89|156
1748901600000|2025-06-02 22:00:00|1392.64|1385.64|1400.6|1393.6|1400.65|1393.65|1392.61|1385.61|319
1748901900000|2025-06-02 22:05:00|1400.4|1393.4|1400.62|1393.62|1401.49|1394.49|1397.36|1390.36|423
1748902200000|2025-06-02 22:10:00|1400.61|1393.61|1403.18|1396.18|1403.8|1396.8|1399.15|1392.15|547
1748902500000|2025-06-02 22:15:00|1403.19|1396.19|1406.26|1399.26|1407.19|1400.19|1402.12|1395.12|598
1748902800000|2025-06-02 22:20:00|1406.27|1399.27|1408.17|1401.17|1408.33|1401.33|1402.78|1395.78|628
1748903100000|2025-06-02 22:25:00|1408.23|1401.23|1408.88|1401.88|1410.3|1403.3|1408.1|1401.1|642
1748903400000|2025-06-02 22:30:00|1408.81|1401.81|1407.53|1400.53|1409.59|1402.59|1407.11|1400.11|658
1748903700000|2025-06-02 22:35:00|1407.68|1400.68|1405.07|1398.07|1409.22|1402.22|1404.73|1397.73|610
1748904000000|2025-06-02 22:40:00|1405.12|1398.12|1403.4|1396.4|1405.47|1398.47|1403.35|1396.35|499
1748904300000|2025-06-02 22:45:00|1403.41|1396.41|1405.47|1398.47|1405.72|1398.72|1402.01|1395.01|487
1748904600000|2025-06-02 22:50:00|1405.42|1398.42|1405.55|1398.55|1405.77|1398.77|1404.07|1397.07|373
1748904900000|2025-06-02 22:55:00|1405.45|1398.45|1405.19|1398.19|1405.5|1398.5|1403.94|1396.94|486
1748905200000|2025-06-02 23:00:00|1405.15|1398.15|1410.97|1403.97|1411.02|1404.02|1404.38|1397.38|252
1748905500000|2025-06-02 23:05:00|1410.77|1403.77|1412.79|1405.79|1413.85|1406.85|1408.1|1401.1|355
1748905800000|2025-06-02 23:10:00|1412.73|1405.73|1409.75|1402.75|1413.45|1406.45|1408.78|1401.78|511
1748906100000|2025-06-02 23:15:00|1409.77|1402.77|1412.3|1405.3|1413.36|1406.36|1408.94|1401.94|511
1748906400000|2025-06-02 23:20:00|1412.34|1405.34|1413.83|1406.83|1415.2|1408.2|1412.29|1405.29|441
1748906700000|2025-06-02 23:25:00|1413.9|1406.9|1414.55|1407.55|1414.78|1407.78|1411.85|1404.85|607
1748907000000|2025-06-02 23:30:00|1414.53|1407.53|1412.33|1405.33|1414.53|1407.53|1411.82|1404.82|669
1748907300000|2025-06-02 23:35:00|1412.36|1405.36|1413.65|1406.65|1413.65|1406.65|1410.99|1403.99|498
1748907600000|2025-06-02 23:40:00|1413.7|1406.7|1414.4|1407.4|1414.95|1407.95|1413.12|1406.12|477
1748907900000|2025-06-02 23:45:00|1414.5|1407.5|1414.26|1407.26|1415|1408|1412.41|1405.41|538
1748908200000|2025-06-02 23:50:00|1414.22|1407.22|1411.39|1404.39|1414.6|1407.6|1411.07|1404.07|766
1748908500000|2025-06-02 23:55:00|1411.34|1404.34|1411.71|1404.71|1412.49|1405.49|1411.05|1404.05|777
1748908800000|2025-06-03 00:00:00|1411.83|1404.83|1409.36|1402.36|1411.91|1404.91|1407.43|1400.43|858
1748909100000|2025-06-03 00:05:00|1409.37|1402.37|1411.42|1404.42|1411.69|1404.69|1408.44|1401.44|408
1748909400000|2025-06-03 00:10:00|1411.4|1404.4|1415.8|1408.8|1415.95|1408.95|1409.91|1402.91|415
1748909700000|2025-06-03 00:15:00|1415.85|1408.85|1425.23|1418.23|1425.59|1418.59|1415.8|1408.8|406
1748910000000|2025-06-03 00:20:00|1425.41|1418.41|1423.27|1416.27|1427.45|1420.45|1422.16|1415.16|362
1748910300000|2025-06-03 00:25:00|1423.32|1416.32|1418.96|1411.96|1423.5|1416.5|1418.96|1411.96|423
1748910600000|2025-06-03 00:30:00|1418.97|1411.97|1422.21|1415.21|1422.58|1415.58|1417.17|1410.17|574
1748910900000|2025-06-03 00:35:00|1422.23|1415.23|1416.84|1409.84|1422.92|1415.92|1414.38|1407.38|515
1748911200000|2025-06-03 00:40:00|1416.86|1409.86|1417.65|1410.65|1418.13|1411.13|1416.21|1409.21|544
1748911500000|2025-06-03 00:45:00|1417.68|1410.68|1417.47|1410.47|1419.01|1412.01|1416.27|1409.27|553
1748911800000|2025-06-03 00:50:00|1417.48|1410.48|1416.93|1409.93|1418.88|1411.88|1415.75|1408.75|429
1748912100000|2025-06-03 00:55:00|1416.8|1409.8|1418.75|1411.75|1418.75|1411.75|1414.96|1407.96|350
1748912400000|2025-06-03 01:00:00|1418.81|1411.81|1422.72|1415.72|1422.72|1415.72|1417.27|1410.27|444
1748912700000|2025-06-03 01:05:00|1423.38|1416.38|1425.59|1418.59|1426.67|1419.67|1423.38|1416.38|397
1748913000000|2025-06-03 01:10:00|1425.54|1418.54|1421.54|1414.54|1426.64|1419.64|1420.87|1413.87|449
1748913300000|2025-06-03 01:15:00|1421.56|1414.56|1423.11|1416.11|1423.11|1416.11|1419.66|1412.66|452
1748913600000|2025-06-03 01:20:00|1423.13|1416.13|1427.37|1420.37|1427.43|1420.43|1423.13|1416.13|282
1748913900000|2025-06-03 01:25:00|1427.26|1420.26|1428.24|1421.24|1429.23|1422.23|1425.68|1418.68|253
1748914200000|2025-06-03 01:30:00|1428.36|1421.36|1431.25|1424.25|1431.3|1424.3|1427.75|1420.75|412
1748914500000|2025-06-03 01:35:00|1431.27|1424.27|1435.86|1428.86|1436.15|1429.15|1430.8|1423.8|349
1748914800000|2025-06-03 01:40:00|1435.87|1428.87|1435.85|1428.85|1439.28|1432.28|1435.85|1428.85|192
1748915100000|2025-06-03 01:45:00|1436.04|1429.04|1439.22|1432.22|1439.23|1432.23|1435.26|1428.26|435
1748915400000|2025-06-03 01:50:00|1439.12|1432.12|1439.86|1432.86|1439.86|1432.86|1436.12|1429.12|350
1748915700000|2025-06-03 01:55:00|1440.12|1433.12|1443.08|1436.08|1443.09|1436.09|1440.05|1433.05|287
1748916000000|2025-06-03 02:00:00|1443.29|1436.29|1445.76|1438.76|1447.17|1440.17|1443.08|1436.08|305
1748916300000|2025-06-03 02:05:00|1445.64|1438.64|1439.39|1432.39|1445.64|1438.64|1438.65|1431.65|456
1748916600000|2025-06-03 02:10:00|1439.33|1432.33|1439.14|1432.14|1439.63|1432.63|1437.38|1430.38|375
1748916900000|2025-06-03 02:15:00|1439.09|1432.09|1435.44|1428.44|1439.63|1432.63|1434.48|1427.48|570
1748917200000|2025-06-03 02:20:00|1435.39|1428.39|1436.76|1429.76|1436.85|1429.85|1434.73|1427.73|608
1748917500000|2025-06-03 02:25:00|1436.75|1429.75|1433.26|1426.26|1436.75|1429.75|1432.81|1425.81|508
1748917800000|2025-06-03 02:30:00|1433.35|1426.35|1432.83|1425.83|1434.05|1427.05|1431.33|1424.33|493
1748918100000|2025-06-03 02:35:00|1432.9|1425.9|1434.38|1427.38|1436.65|1429.65|1432.9|1425.9|200
1748918400000|2025-06-03 02:40:00|1434.21|1427.21|1432.5|1425.5|1434.27|1427.27|1431.42|1424.42|144
1748918700000|2025-06-03 02:45:00|1432.49|1425.49|1425.31|1418.31|1432.5|1425.5|1425.13|1418.13|475
1748919000000|2025-06-03 02:50:00|1425.37|1418.37|1427.36|1420.36|1427.5|1420.5|1423.72|1416.72|263
1748919300000|2025-06-03 02:55:00|1427.34|1420.34|1426.16|1419.16|1428.11|1421.11|1425.56|1418.56|148
1748919600000|2025-06-03 03:00:00|1426.15|1419.15|1424.82|1417.82|1428.39|1421.39|1423.61|1416.61|344
1748919900000|2025-06-03 03:05:00|1424.76|1417.76|1420.68|1413.68|1424.76|1417.76|1420.62|1413.62|266
1748920200000|2025-06-03 03:10:00|1420.71|1413.71|1418.75|1411.75|1421.33|1414.33|1418.43|1411.43|306
1748920500000|2025-06-03 03:15:00|1418.88|1411.88|1420.93|1413.93|1421.64|1414.64|1418.88|1411.88|286
1748920800000|2025-06-03 03:20:00|1421.17|1414.17|1419.56|1412.56|1422.82|1415.82|1419.55|1412.55|235
1748921100000|2025-06-03 03:25:00|1419.44|1412.44|1416.39|1409.39|1420.08|1413.08|1416.2|1409.2|116
1748921400000|2025-06-03 03:30:00|1416.36|1409.36|1413.55|1406.55|1416.82|1409.82|1413.52|1406.52|251
1748921700000|2025-06-03 03:35:00|1413.54|1406.54|1417.96|1410.96|1417.96|1410.96|1413.47|1406.47|182
1748922000000|2025-06-03 03:40:00|1417.98|1410.98|1417.69|1410.69|1418.34|1411.34|1417.01|1410.01|80
1748922300000|2025-06-03 03:45:00|1418.05|1411.05|1418.94|1411.94|1418.94|1411.94|1417.93|1410.93|90
1748922600000|2025-06-03 03:50:00|1419.02|1412.02|1419.19|1412.19|1420.03|1413.03|1418.48|1411.48|111
1748922900000|2025-06-03 03:55:00|1419.16|1412.16|1417.98|1410.98|1419.19|1412.19|1417.47|1410.47|83
1748923200000|2025-06-03 04:00:00|1417.99|1410.99|1420.18|1413.18|1421.54|1414.54|1417.66|1410.66|177
1748923500000|2025-06-03 04:05:00|1420.16|1413.16|1415.53|1408.53|1420.16|1413.16|1414.08|1407.08|452
1748923800000|2025-06-03 04:10:00|1415.62|1408.62|1415.2|1408.2|1415.62|1408.62|1414.28|1407.28|384
1748924100000|2025-06-03 04:15:00|1415.32|1408.32|1413.17|1406.17|1415.32|1408.32|1413.02|1406.02|208
1748924400000|2025-06-03 04:20:00|1413.27|1406.27|1413.88|1406.88|1414.03|1407.03|1412.29|1405.29|290
1748924700000|2025-06-03 04:25:00|1413.83|1406.83|1413.21|1406.21|1414.75|1407.75|1413.21|1406.21|369
1748925000000|2025-06-03 04:30:00|1413.26|1406.26|1409.77|1402.77|1414.3|1407.3|1408.51|1401.51|320
1748925300000|2025-06-03 04:35:00|1409.79|1402.79|1410.28|1403.28|1410.89|1403.89|1408.73|1401.73|438
1748925600000|2025-06-03 04:40:00|1410.29|1403.29|1410.16|1403.16|1410.59|1403.59|1409.36|1402.36|319
1748925900000|2025-06-03 04:45:00|1410.12|1403.12|1410.62|1403.62|1412.27|1405.27|1410.12|1403.12|231
1748926200000|2025-06-03 04:50:00|1410.49|1403.49|1411.58|1404.58|1411.73|1404.73|1408.94|1401.94|189
1748926500000|2025-06-03 04:55:00|1411.53|1404.53|1410.89|1403.89|1411.53|1404.53|1409.23|1402.23|122
1748926800000|2025-06-03 05:00:00|1411|1404|1416.4|1409.4|1416.4|1409.4|1411|1404|201
1748927100000|2025-06-03 05:05:00|1416.5|1409.5|1418.57|1411.57|1420.21|1413.21|1416.5|1409.5|167
1748927400000|2025-06-03 05:10:00|1418.41|1411.41|1416.75|1409.75|1418.41|1411.41|1416.06|1409.06|181
1748927700000|2025-06-03 05:15:00|1416.76|1409.76|1414.95|1407.95|1418.47|1411.47|1414.95|1407.95|301
1748928000000|2025-06-03 05:20:00|1415|1408|1415.17|1408.17|1415.23|1408.23|1413.85|1406.85|256
1748928300000|2025-06-03 05:25:00|1414.8|1407.8|1416.62|1409.62|1417.55|1410.55|1414.3|1407.3|122
1748928600000|2025-06-03 05:30:00|1416.63|1409.63|1417.56|1410.56|1417.58|1410.58|1414.62|1407.62|241
1748928900000|2025-06-03 05:35:00|1417.63|1410.63|1420.4|1413.4|1420.41|1413.41|1417.31|1410.31|213
1748929200000|2025-06-03 05:40:00|1420.31|1413.31|1418.27|1411.27|1420.31|1413.31|1418.1|1411.1|165
1748929500000|2025-06-03 05:45:00|1418.21|1411.21|1419.59|1412.59|1419.92|1412.92|1417.71|1410.71|206
1748929800000|2025-06-03 05:50:00|1419.6|1412.6|1422.35|1415.35|1422.35|1415.35|1419.02|1412.02|162
1748930100000|2025-06-03 05:55:00|1422.53|1415.53|1422.6|1415.6|1424.05|1417.05|1421.59|1414.59|174
1748930400000|2025-06-03 06:00:00|1422.59|1415.59|1422.99|1415.99|1423.53|1416.53|1421.94|1414.94|241
1748930700000|2025-06-03 06:05:00|1423.32|1416.32|1423.11|1416.11|1423.77|1416.77|1422.4|1415.4|192
1748931000000|2025-06-03 06:10:00|1423.01|1416.01|1419.93|1412.93|1423.02|1416.02|1419.59|1412.59|204
1748931300000|2025-06-03 06:15:00|1419.69|1412.69|1419.69|1412.69|1420.03|1413.03|1419.27|1412.27|131
1748931600000|2025-06-03 06:20:00|1419.7|1412.7|1420.49|1413.49|1420.75|1413.75|1417.56|1410.56|217
1748931900000|2025-06-03 06:25:00|1420.48|1413.48|1418.59|1411.59|1420.49|1413.49|1418.11|1411.11|194
1748932200000|2025-06-03 06:30:00|1418.6|1411.6|1420.01|1413.01|1420.03|1413.03|1418.34|1411.34|194
1748932500000|2025-06-03 06:35:00|1419.86|1412.86|1421.21|1414.21|1421.25|1414.25|1418.98|1411.98|152
1748932800000|2025-06-03 06:40:00|1421.22|1414.22|1422.1|1415.1|1422.83|1415.83|1421.22|1414.22|125
1748933100000|2025-06-03 06:45:00|1422.16|1415.16|1423.89|1416.89|1423.89|1416.89|1422.16|1415.16|211
1748933400000|2025-06-03 06:50:00|1423.9|1416.9|1424.79|1417.79|1425.27|1418.27|1423.9|1416.9|102
1748933700000|2025-06-03 06:55:00|1424.8|1417.8|1426.21|1419.21|1426.26|1419.26|1424.61|1417.61|204
1748934000000|2025-06-03 07:00:00|1426.22|1419.22|1424.41|1417.41|1426.24|1419.24|1423.43|1416.43|268
1748934300000|2025-06-03 07:05:00|1424.42|1417.42|1424.68|1417.68|1424.85|1417.85|1422.75|1415.75|542
1748934600000|2025-06-03 07:10:00|1424.69|1417.69|1421.39|1414.39|1424.69|1417.69|1421.07|1414.07|252
1748934900000|2025-06-03 07:15:00|1421.38|1414.38|1422.49|1415.49|1423.15|1416.15|1420.44|1413.44|301
1748935200000|2025-06-03 07:20:00|1422.48|1415.48|1419.24|1412.24|1422.48|1415.48|1418.5|1411.5|286
1748935500000|2025-06-03 07:25:00|1419.09|1412.09|1418.3|1411.3|1419.09|1412.09|1417.37|1410.37|568
1748935800000|2025-06-03 07:30:00|1418.25|1411.25|1420.21|1413.21|1420.21|1413.21|1418.22|1411.22|354
1748936100000|2025-06-03 07:35:00|1420.2|1413.2|1420.21|1413.21|1420.21|1413.21|1418.92|1411.92|201
1748936400000|2025-06-03 07:40:00|1420.02|1413.02|1419.46|1412.46|1420.02|1413.02|1418.32|1411.32|259
1748936700000|2025-06-03 07:45:00|1419.48|1412.48|1416.72|1409.72|1419.57|1412.57|1416.55|1409.55|271
1748937000000|2025-06-03 07:50:00|1416.73|1409.73|1418.47|1411.47|1418.51|1411.51|1415.88|1408.88|254
1748937300000|2025-06-03 07:55:00|1418.48|1411.48|1417.01|1410.01|1418.77|1411.77|1416.11|1409.11|260
1748937600000|2025-06-03 08:00:00|1416.96|1409.96|1419.41|1412.41|1419.79|1412.79|1416.41|1409.41|330
1748937900000|2025-06-03 08:05:00|1419.42|1412.42|1415.27|1408.27|1419.48|1412.48|1415.26|1408.26|281
1748938200000|2025-06-03 08:10:00|1415.29|1408.29|1409.59|1402.59|1415.34|1408.34|1409.37|1402.37|294
1748938500000|2025-06-03 08:15:00|1409.64|1402.64|1406.61|1399.61|1409.64|1402.64|1405.96|1398.96|432
1748938800000|2025-06-03 08:20:00|1406.53|1399.53|1407.75|1400.75|1409.14|1402.14|1406.43|1399.43|387
1748939100000|2025-06-03 08:25:00|1407.65|1400.65|1406.9|1399.9|1408.58|1401.58|1406.8|1399.8|340
1748939400000|2025-06-03 08:30:00|1406.91|1399.91|1404.84|1397.84|1409.09|1402.09|1404.84|1397.84|435
1748939700000|2025-06-03 08:35:00|1404.79|1397.79|1406.96|1399.96|1407.01|1400.01|1404.34|1397.34|196
1748940000000|2025-06-03 08:40:00|1406.95|1399.95|1405.86|1398.86|1406.95|1399.95|1403.87|1396.87|439
1748940300000|2025-06-03 08:45:00|1405.88|1398.88|1408.78|1401.78|1409.39|1402.39|1405.32|1398.32|279
1748940600000|2025-06-03 08:50:00|1408.83|1401.83|1409.96|1402.96|1410.31|1403.31|1408.72|1401.72|138
1748940900000|2025-06-03 08:55:00|1409.94|1402.94|1410.49|1403.49|1411.48|1404.48|1409.94|1402.94|281
1748941200000|2025-06-03 09:00:00|1410.51|1403.51|1408.68|1401.68|1410.95|1403.95|1408.63|1401.63|446
1748941500000|2025-06-03 09:05:00|1408.88|1401.88|1408.76|1401.76|1409.54|1402.54|1408.43|1401.43|294
1748941800000|2025-06-03 09:10:00|1408.74|1401.74|1406.9|1399.9|1408.93|1401.93|1406.53|1399.53|375
1748942100000|2025-06-03 09:15:00|1406.92|1399.92|1407.36|1400.36|1408.2|1401.2|1406.92|1399.92|321
1748942400000|2025-06-03 09:20:00|1407.31|1400.31|1406.39|1399.39|1408.26|1401.26|1404.9|1397.9|498
1748942700000|2025-06-03 09:25:00|1406.55|1399.55|1404.69|1397.69|1406.55|1399.55|1404.3|1397.3|390
1748943000000|2025-06-03 09:30:00|1404.64|1397.64|1409.34|1402.34|1409.36|1402.36|1404.54|1397.54|325
1748943300000|2025-06-03 09:35:00|1409.37|1402.37|1411.2|1404.2|1412.82|1405.82|1409.27|1402.27|365
1748943600000|2025-06-03 09:40:00|1411.16|1404.16|1410.82|1403.82|1411.64|1404.64|1409.73|1402.73|357
1748943900000|2025-06-03 09:45:00|1410.77|1403.77|1413.98|1406.98|1413.98|1406.98|1410.21|1403.21|387
1748944200000|2025-06-03 09:50:00|1413.93|1406.93|1413.78|1406.78|1415.37|1408.37|1413.18|1406.18|167
1748944500000|2025-06-03 09:55:00|1413.79|1406.79|1412.44|1405.44|1414.71|1407.71|1412.3|1405.3|375
1748944800000|2025-06-03 10:00:00|1412.34|1405.34|1409|1402|1412.8|1405.8|1408.95|1401.95|285
1748945100000|2025-06-03 10:05:00|1408.96|1401.96|1411.84|1404.84|1412.4|1405.4|1408.28|1401.28|333
1748945400000|2025-06-03 10:10:00|1411.79|1404.79|1413.91|1406.91|1413.96|1406.96|1410.76|1403.76|304
1748945700000|2025-06-03 10:15:00|1414.13|1407.13|1415.07|1408.07|1415.27|1408.27|1413.18|1406.18|180
1748946000000|2025-06-03 10:20:00|1415.02|1408.02|1414.1|1407.1|1415.02|1408.02|1413.51|1406.51|282
1748946300000|2025-06-03 10:25:00|1414.05|1407.05|1414.88|1407.88|1415.79|1408.79|1413.11|1406.11|388
1748946600000|2025-06-03 10:30:00|1414.83|1407.83|1414.83|1407.83|1416.83|1409.83|1413.87|1406.87|479
1748946900000|2025-06-03 10:35:00|1414.85|1407.85|1414.46|1407.46|1415.42|1408.42|1413.09|1406.09|395
1748947200000|2025-06-03 10:40:00|1414.39|1407.39|1413.02|1406.02|1414.39|1407.39|1412.71|1405.71|357
1748947500000|2025-06-03 10:45:00|1413.04|1406.04|1415.09|1408.09|1416.4|1409.4|1412.37|1405.37|400
1748947800000|2025-06-03 10:50:00|1415.04|1408.04|1412.23|1405.23|1416.35|1409.35|1412.04|1405.04|308
1748948100000|2025-06-03 10:55:00|1412.19|1405.19|1415.41|1408.41|1416.07|1409.07|1412.19|1405.19|504
1748948400000|2025-06-03 11:00:00|1415.47|1408.47|1418.79|1411.79|1419.19|1412.19|1415.47|1408.47|301
1748948700000|2025-06-03 11:05:00|1418.84|1411.84|1419.18|1412.18|1420.04|1413.04|1418.33|1411.33|294
1748949000000|2025-06-03 11:10:00|1419.16|1412.16|1418.53|1411.53|1419.41|1412.41|1418.03|1411.03|237
1748949300000|2025-06-03 11:15:00|1418.48|1411.48|1415.31|1408.31|1419.15|1412.15|1414.56|1407.56|275
1748949600000|2025-06-03 11:20:00|1415.34|1408.34|1412.79|1405.79|1415.34|1408.34|1412.77|1405.77|360
1748949900000|2025-06-03 11:25:00|1412.8|1405.8|1414.17|1407.17|1414.58|1407.58|1412.8|1405.8|544
1748950200000|2025-06-03 11:30:00|1414.15|1407.15|1413.72|1406.72|1414.74|1407.74|1410.63|1403.63|402
1748950500000|2025-06-03 11:35:00|1413.67|1406.67|1411.31|1404.31|1413.67|1406.67|1410.62|1403.62|297
1748950800000|2025-06-03 11:40:00|1411.29|1404.29|1409.93|1402.93|1411.68|1404.68|1409.86|1402.86|217
1748951100000|2025-06-03 11:45:00|1409.91|1402.91|1409.85|1402.85|1411.28|1404.28|1409.65|1402.65|266
1748951400000|2025-06-03 11:50:00|1409.86|1402.86|1411.32|1404.32|1412.73|1405.73|1409.71|1402.71|491
1748951700000|2025-06-03 11:55:00|1411.43|1404.43|1412.3|1405.3|1413.17|1406.17|1411.1|1404.1|287
1748952000000|2025-06-03 12:00:00|1412.25|1405.25|1410.75|1403.75|1413.16|1406.16|1410.75|1403.75|303
1748952300000|2025-06-03 12:05:00|1410.8|1403.8|1409.95|1402.95|1410.8|1403.8|1408.12|1401.12|337
1748952600000|2025-06-03 12:10:00|1410.05|1403.05|1415.93|1408.93|1415.93|1408.93|1410.05|1403.05|216
1748952900000|2025-06-03 12:15:00|1415.92|1408.92|1412.8|1405.8|1416.97|1409.97|1412.48|1405.48|304
1748953200000|2025-06-03 12:20:00|1412.82|1405.82|1414.61|1407.61|1414.61|1407.61|1411.03|1404.03|391
1748953500000|2025-06-03 12:25:00|1414.56|1407.56|1416.39|1409.39|1416.64|1409.64|1414.36|1407.36|517
1748953800000|2025-06-03 12:30:00|1416.34|1409.34|1412.26|1405.26|1416.34|1409.34|1412.26|1405.26|294
1748954100000|2025-06-03 12:35:00|1412.08|1405.08|1413.24|1406.24|1413.24|1406.24|1410.55|1403.55|467
1748954400000|2025-06-03 12:40:00|1413.19|1406.19|1413.64|1406.64|1416.67|1409.67|1413.04|1406.04|518
1748954700000|2025-06-03 12:45:00|1413.62|1406.62|1415.48|1408.48|1416.37|1409.37|1413.62|1406.62|607
1748955000000|2025-06-03 12:50:00|1415.63|1408.63|1417.52|1410.52|1417.89|1410.89|1415.53|1408.53|1064
1748955300000|2025-06-03 12:55:00|1417.47|1410.47|1418.97|1411.97|1419.82|1412.82|1416.81|1409.81|789
1748955600000|2025-06-03 13:00:00|1419.17|1412.17|1423.07|1416.07|1425.21|1418.21|1419.17|1412.17|308
1748955900000|2025-06-03 13:05:00|1423.12|1416.12|1421.47|1414.47|1423.19|1416.19|1421.34|1414.34|239
1748956200000|2025-06-03 13:10:00|1421.53|1414.53|1426.13|1419.13|1426.13|1419.13|1421.38|1414.38|307
1748956500000|2025-06-03 13:15:00|1426.19|1419.19|1430.89|1423.89|1432.35|1425.35|1426.19|1419.19|194
1748956800000|2025-06-03 13:20:00|1430.84|1423.84|1431.15|1424.15|1432.49|1425.49|1429.34|1422.34|273
1748957100000|2025-06-03 13:25:00|1431.14|1424.14|1429.17|1422.17|1431.14|1424.14|1428.61|1421.61|238
1748957400000|2025-06-03 13:30:00|1429.35|1422.35|1420.45|1413.45|1431.5|1424.5|1419.55|1412.55|561
1748957700000|2025-06-03 13:35:00|1420.44|1413.44|1422.27|1415.27|1422.76|1415.76|1416.51|1409.51|557
1748958000000|2025-06-03 13:40:00|1422.17|1415.17|1427.73|1420.73|1431.53|1424.53|1421.98|1414.98|495
1748958300000|2025-06-03 13:45:00|1427.68|1420.68|1424.22|1417.22|1428.96|1421.96|1421.65|1414.65|583
1748958600000|2025-06-03 13:50:00|1424.37|1417.37|1423.76|1416.76|1424.5|1417.5|1419.51|1412.51|460
1748958900000|2025-06-03 13:55:00|1423.71|1416.71|1423.19|1416.19|1426.39|1419.39|1422.33|1415.33|351
1748959200000|2025-06-03 14:00:00|1423.04|1416.04|1419.28|1412.28|1426.54|1419.54|1419.18|1412.18|724
1748959500000|2025-06-03 14:05:00|1419.29|1412.29|1415.86|1408.86|1420.27|1413.27|1413.46|1406.46|518
1748959800000|2025-06-03 14:10:00|1415.76|1408.76|1414.14|1407.14|1416.79|1409.79|1413.11|1406.11|489
1748960100000|2025-06-03 14:15:00|1413.9|1406.9|1421.49|1414.49|1422.28|1415.28|1413.75|1406.75|431
1748960400000|2025-06-03 14:20:00|1421.51|1414.51|1425.55|1418.55|1427.65|1420.65|1421.51|1414.51|460
1748960700000|2025-06-03 14:25:00|1425.6|1418.6|1429.05|1422.05|1429.05|1422.05|1423.96|1416.96|490
1748961000000|2025-06-03 14:30:00|1429|1422|1430.87|1423.87|1432.36|1425.36|1428.34|1421.34|412
1748961300000|2025-06-03 14:35:00|1430.84|1423.84|1428.64|1421.64|1430.84|1423.84|1427.43|1420.43|505
1748961600000|2025-06-03 14:40:00|1428.44|1421.44|1436.68|1429.68|1436.74|1429.74|1427.55|1420.55|465
1748961900000|2025-06-03 14:45:00|1436.69|1429.69|1429.77|1422.77|1438.3|1431.3|1429.74|1422.74|488
1748962200000|2025-06-03 14:50:00|1429.87|1422.87|1437.9|1430.9|1438.5|1431.5|1429.77|1422.77|537
1748962500000|2025-06-03 14:55:00|1438.12|1431.12|1440.42|1433.42|1441.4|1434.4|1437.07|1430.07|777
1748962800000|2025-06-03 15:00:00|1440.49|1433.49|1433.8|1426.8|1443.08|1436.08|1432.64|1425.64|792
1748963100000|2025-06-03 15:05:00|1433.77|1426.77|1439|1432|1441.59|1434.59|1433.68|1426.68|849
1748963400000|2025-06-03 15:10:00|1439.05|1432.05|1439.43|1432.43|1440.92|1433.92|1437.33|1430.33|473
1748963700000|2025-06-03 15:15:00|1439.38|1432.38|1444.5|1437.5|1444.5|1437.5|1437.44|1430.44|567
1748964000000|2025-06-03 15:20:00|1444.53|1437.53|1444.44|1437.44|1447.38|1440.38|1441.89|1434.89|676
1748964300000|2025-06-03 15:25:00|1444.46|1437.46|1445.33|1438.33|1446.87|1439.87|1444.3|1437.3|488
1748964600000|2025-06-03 15:30:00|1445.29|1438.29|1439.5|1432.5|1446.71|1439.71|1438.95|1431.95|553
1748964900000|2025-06-03 15:35:00|1439.35|1432.35|1439.23|1432.23|1442.65|1435.65|1437.8|1430.8|844
1748965200000|2025-06-03 15:40:00|1439.18|1432.18|1442.73|1435.73|1443.87|1436.87|1438.74|1431.74|923
1748965500000|2025-06-03 15:45:00|1442.68|1435.68|1436.41|1429.41|1443.77|1436.77|1435.88|1428.88|919
1748965800000|2025-06-03 15:50:00|1436.46|1429.46|1438.53|1431.53|1438.55|1431.55|1434.45|1427.45|918
1748966100000|2025-06-03 15:55:00|1438.48|1431.48|1437.67|1430.67|1439.69|1432.69|1436.25|1429.25|929
1748966400000|2025-06-03 16:00:00|1437.57|1430.57|1434.37|1427.37|1438.29|1431.29|1433.55|1426.55|822
1748966700000|2025-06-03 16:05:00|1434.33|1427.33|1434.41|1427.41|1438.82|1431.82|1434.18|1427.18|691
1748967000000|2025-06-03 16:10:00|1434.43|1427.43|1438.37|1431.37|1438.67|1431.67|1434.43|1427.43|886
1748967300000|2025-06-03 16:15:00|1438.19|1431.19|1439.48|1432.48|1440.75|1433.75|1437.98|1430.98|822
1748967600000|2025-06-03 16:20:00|1439.43|1432.43|1435.87|1428.87|1439.58|1432.58|1433.83|1426.83|902
1748967900000|2025-06-03 16:25:00|1435.88|1428.88|1431.73|1424.73|1436.48|1429.48|1430.62|1423.62|711
1748968200000|2025-06-03 16:30:00|1431.68|1424.68|1431.96|1424.96|1434.23|1427.23|1430.81|1423.81|774
1748968500000|2025-06-03 16:35:00|1431.91|1424.91|1429.91|1422.91|1434.24|1427.24|1429.56|1422.56|804
1748968800000|2025-06-03 16:40:00|1429.96|1422.96|1432.68|1425.68|1432.88|1425.88|1429.28|1422.28|841
1748969100000|2025-06-03 16:45:00|1432.63|1425.63|1431.9|1424.9|1432.63|1425.63|1428.32|1421.32|682
1748969400000|2025-06-03 16:50:00|1432.11|1425.11|1431.92|1424.92|1433.72|1426.72|1429.88|1422.88|680
1748969700000|2025-06-03 16:55:00|1431.94|1424.94|1427.85|1420.85|1432.39|1425.39|1427.62|1420.62|760
1748970000000|2025-06-03 17:00:00|1427.8|1420.8|1431.59|1424.59|1431.59|1424.59|1426.28|1419.28|779
1748970300000|2025-06-03 17:05:00|1431.56|1424.56|1433.35|1426.35|1433.35|1426.35|1430.68|1423.68|852
1748970600000|2025-06-03 17:10:00|1433.37|1426.37|1433.65|1426.65|1434.7|1427.7|1433.28|1426.28|655
1748970900000|2025-06-03 17:15:00|1433.8|1426.8|1436.36|1429.36|1436.56|1429.56|1433.62|1426.62|483
1748971200000|2025-06-03 17:20:00|1436.32|1429.32|1441.9|1434.9|1442.1|1435.1|1436.32|1429.32|701
1748971500000|2025-06-03 17:25:00|1441.85|1434.85|1442.72|1435.72|1444.78|1437.78|1441.4|1434.4|667
1748971800000|2025-06-03 17:30:00|1442.67|1435.67|1437.73|1430.73|1442.72|1435.72|1437.39|1430.39|407
1748972100000|2025-06-03 17:35:00|1437.68|1430.68|1439.33|1432.33|1439.77|1432.77|1436.4|1429.4|824
1748972400000|2025-06-03 17:40:00|1439.23|1432.23|1438.84|1431.84|1439.92|1432.92|1438.11|1431.11|774
1748972700000|2025-06-03 17:45:00|1438.79|1431.79|1436.62|1429.62|1439.01|1432.01|1435.71|1428.71|773
1748973000000|2025-06-03 17:50:00|1436.57|1429.57|1435.85|1428.85|1436.74|1429.74|1435.25|1428.25|551
1748973300000|2025-06-03 17:55:00|1435.9|1428.9|1435.66|1428.66|1436.74|1429.74|1434.27|1427.27|372
1748973600000|2025-06-03 18:00:00|1435.58|1428.58|1433.13|1426.13|1435.59|1428.59|1430.53|1423.53|437
1748973900000|2025-06-03 18:05:00|1432.98|1425.98|1432.2|1425.2|1433.03|1426.03|1430.83|1423.83|375
1748974200000|2025-06-03 18:10:00|1432.21|1425.21|1430.35|1423.35|1432.36|1425.36|1429.09|1422.09|434
1748974500000|2025-06-03 18:15:00|1430.3|1423.3|1431.71|1424.71|1432.32|1425.32|1428.36|1421.36|509
1748974800000|2025-06-03 18:20:00|1432.11|1425.11|1431.88|1424.88|1433.2|1426.2|1430.54|1423.54|348
1748975100000|2025-06-03 18:25:00|1431.93|1424.93|1431.14|1424.14|1432.44|1425.44|1430.71|1423.71|364
1748975400000|2025-06-03 18:30:00|1431.29|1424.29|1430.36|1423.36|1432.58|1425.58|1429.44|1422.44|465
1748975700000|2025-06-03 18:35:00|1430.37|1423.37|1430.64|1423.64|1430.7|1423.7|1427.19|1420.19|485
1748976000000|2025-06-03 18:40:00|1430.65|1423.65|1433.02|1426.02|1433.12|1426.12|1430.65|1423.65|379
1748976300000|2025-06-03 18:45:00|1433.12|1426.12|1430.5|1423.5|1433.13|1426.13|1430.44|1423.44|627
1748976600000|2025-06-03 18:50:00|1430.55|1423.55|1431.07|1424.07|1431.54|1424.54|1430.2|1423.2|514
1748976900000|2025-06-03 18:55:00|1431.08|1424.08|1432.54|1425.54|1433.38|1426.38|1431.07|1424.07|449
1748977200000|2025-06-03 19:00:00|1432.49|1425.49|1434.28|1427.28|1434.28|1427.28|1432.39|1425.39|459
1748977500000|2025-06-03 19:05:00|1434.19|1427.19|1434.68|1427.68|1435.26|1428.26|1433.57|1426.57|564
1748977800000|2025-06-03 19:10:00|1434.78|1427.78|1435.03|1428.03|1435.28|1428.28|1433.01|1426.01|795
1748978100000|2025-06-03 19:15:00|1435.18|1428.18|1438.97|1431.97|1438.97|1431.97|1434.93|1427.93|418
1748978400000|2025-06-03 19:20:00|1438.93|1431.93|1441.04|1434.04|1441.04|1434.04|1437.29|1430.29|741
1748978700000|2025-06-03 19:25:00|1440.98|1433.98|1442.06|1435.06|1442.31|1435.31|1439.84|1432.84|597
1748979000000|2025-06-03 19:30:00|1442.1|1435.1|1439.16|1432.16|1442.1|1435.1|1438.5|1431.5|847
1748979300000|2025-06-03 19:35:00|1439.18|1432.18|1438.45|1431.45|1440.13|1433.13|1438.35|1431.35|1003
1748979600000|2025-06-03 19:40:00|1438.55|1431.55|1438.45|1431.45|1439.8|1432.8|1437.95|1430.95|1026
1748979900000|2025-06-03 19:45:00|1438.75|1431.75|1437.95|1430.95|1440.62|1433.62|1437.4|1430.4|953
1748980200000|2025-06-03 19:50:00|1437.9|1430.9|1436.29|1429.29|1437.95|1430.95|1435.08|1428.08|821
1748980500000|2025-06-03 19:55:00|1436.31|1429.31|1439|1432|1439.1|1432.1|1435.51|1428.51|703
1748980800000|2025-06-03 20:00:00|1438.85|1431.85|1436.22|1429.22|1439.85|1432.85|1435.82|1428.82|706
1748981100000|2025-06-03 20:05:00|1436.12|1429.12|1434.82|1427.82|1436.31|1429.31|1434.31|1427.31|964
1748981400000|2025-06-03 20:10:00|1434.92|1427.92|1433.34|1426.34|1435.57|1428.57|1433.13|1426.13|955
1748981700000|2025-06-03 20:15:00|1433.29|1426.29|1426.59|1419.59|1433.4|1426.4|1426.33|1419.33|897
1748982000000|2025-06-03 20:20:00|1426.54|1419.54|1426.11|1419.11|1427.59|1420.59|1424.22|1417.22|862
1748982300000|2025-06-03 20:25:00|1426.22|1419.22|1418.81|1411.81|1426.93|1419.93|1418.53|1411.53|866
1748982600000|2025-06-03 20:30:00|1418.8|1411.8|1417.49|1410.49|1419.13|1412.13|1413.41|1406.41|839
1748982900000|2025-06-03 20:35:00|1417.42|1410.42|1421.46|1414.46|1422.72|1415.72|1416.55|1409.55|824
1748983200000|2025-06-03 20:40:00|1421.51|1414.51|1423.73|1416.73|1425.55|1418.55|1421.22|1414.22|847
1748983500000|2025-06-03 20:45:00|1424.08|1417.08|1423|1416|1426.19|1419.19|1423|1416|774
1748983800000|2025-06-03 20:50:00|1423.05|1416.05|1422.37|1415.37|1423.05|1416.05|1420.07|1413.07|633
1748984100000|2025-06-03 20:55:00|1422.42|1415.42|1421.45|1414.45|1422.67|1415.67|1420.28|1413.28|750
1748984400000|2025-06-03 21:00:00|1421.4|1414.4|1419.64|1412.64|1423.69|1416.69|1419.17|1412.17|846
1748984700000|2025-06-03 21:05:00|1419.63|1412.63|1421.42|1414.42|1424.35|1417.35|1418.24|1411.24|709
1748985000000|2025-06-03 21:10:00|1421.37|1414.37|1416.86|1409.86|1421.42|1414.42|1416.14|1409.14|849
1748985300000|2025-06-03 21:15:00|1416.81|1409.81|1417.24|1410.24|1418.57|1411.57|1414.97|1407.97|750
1748985600000|2025-06-03 21:20:00|1417.19|1410.19|1413.95|1406.95|1417.29|1410.29|1411.99|1404.99|540
1748985900000|2025-06-03 21:25:00|1413.92|1406.92|1418.61|1411.61|1418.92|1411.92|1412.34|1405.34|624
1748986200000|2025-06-03 21:30:00|1418.56|1411.56|1413.72|1406.72|1419.8|1412.8|1411.92|1404.92|650
1748986500000|2025-06-03 21:35:00|1413.77|1406.77|1413.05|1406.05|1416.18|1409.18|1411.51|1404.51|399
1748986800000|2025-06-03 21:40:00|1412.82|1405.82|1411.53|1404.53|1413.67|1406.67|1410.6|1403.6|485
1748987100000|2025-06-03 21:45:00|1411.48|1404.48|1411.58|1404.58|1414.08|1407.08|1411.29|1404.29|546
1748987400000|2025-06-03 21:50:00|1411.73|1404.73|1410.1|1403.1|1412.67|1405.67|1409.9|1402.9|469
1748987700000|2025-06-03 21:55:00|1409.35|1402.35|1408.35|1401.35|1410.42|1403.42|1403.58|1396.58|729
1748988000000|2025-06-03 22:00:00|1408.3|1401.3|1411.49|1404.49|1411.68|1404.68|1406.48|1399.48|642
1748988300000|2025-06-03 22:05:00|1411.44|1404.44|1415.01|1408.01|1416.39|1409.39|1410.66|1403.66|597
1748988600000|2025-06-03 22:10:00|1415.16|1408.16|1417.66|1410.66|1418.22|1411.22|1414.9|1407.9|750
1748988900000|2025-06-03 22:15:00|1417.81|1410.81|1417.43|1410.43|1418.25|1411.25|1414.27|1407.27|718
1748989200000|2025-06-03 22:20:00|1417.53|1410.53|1417.88|1410.88|1418.61|1411.61|1416.54|1409.54|728
1748989500000|2025-06-03 22:25:00|1417.89|1410.89|1420.59|1413.59|1420.88|1413.88|1417.89|1410.89|667
1748989800000|2025-06-03 22:30:00|1420.54|1413.54|1422.03|1415.03|1422.03|1415.03|1419.58|1412.58|634
1748990100000|2025-06-03 22:35:00|1421.96|1414.96|1420.94|1413.94|1423.25|1416.25|1420.67|1413.67|571
1748990400000|2025-06-03 22:40:00|1420.89|1413.89|1424.64|1417.64|1424.64|1417.64|1420.89|1413.89|894
1748990700000|2025-06-03 22:45:00|1424.52|1417.52|1424.95|1417.95|1425.44|1418.44|1423.74|1416.74|717
1748991000000|2025-06-03 22:50:00|1424.9|1417.9|1424.5|1417.5|1425.12|1418.12|1423.36|1416.36|930
1748991300000|2025-06-03 22:55:00|1424.45|1417.45|1422.78|1415.78|1424.97|1417.97|1422.52|1415.52|873
1748991600000|2025-06-03 23:00:00|1422.8|1415.8|1422|1415|1422.95|1415.95|1420.51|1413.51|575
1748991900000|2025-06-03 23:05:00|1422.05|1415.05|1418.93|1411.93|1422.05|1415.05|1418.59|1411.59|853
1748992200000|2025-06-03 23:10:00|1418.88|1411.88|1420.75|1413.75|1421.8|1414.8|1418.63|1411.63|809
1748992500000|2025-06-03 23:15:00|1420.9|1413.9|1415.24|1408.24|1420.9|1413.9|1414.2|1407.2|753
1748992800000|2025-06-03 23:20:00|1415.14|1408.14|1414.92|1407.92|1415.96|1408.96|1413.67|1406.67|892
1748993100000|2025-06-03 23:25:00|1414.87|1407.87|1413.97|1406.97|1415.12|1408.12|1412.97|1405.97|939
1748993400000|2025-06-03 23:30:00|1413.92|1406.92|1413.27|1406.27|1415.74|1408.74|1412.96|1405.96|706
1748993700000|2025-06-03 23:35:00|1413.26|1406.26|1415.02|1408.02|1415.07|1408.07|1411.57|1404.57|882
1748994000000|2025-06-03 23:40:00|1414.97|1407.97|1414.56|1407.56|1415.52|1408.52|1412.97|1405.97|898
1748994300000|2025-06-03 23:45:00|1414.55|1407.55|1414.2|1407.2|1416.25|1409.25|1414.2|1407.2|764
1748994600000|2025-06-03 23:50:00|1414.21|1407.21|1415.84|1408.84|1416.25|1409.25|1412.27|1405.27|804
1748994900000|2025-06-03 23:55:00|1415.79|1408.79|1415.73|1408.73|1415.92|1408.92|1414.13|1407.13|913
1748995200000|2025-06-04 00:00:00|1415.99|1408.99|1418.56|1411.56|1418.95|1411.95|1414.54|1407.54|801
1748995500000|2025-06-04 00:05:00|1418.46|1411.46|1418.81|1411.81|1420.55|1413.55|1417.59|1410.59|910
1748995800000|2025-06-04 00:10:00|1418.91|1411.91|1415.77|1408.77|1420.33|1413.33|1415.44|1408.44|888
1748996100000|2025-06-04 00:15:00|1415.8|1408.8|1421.46|1414.46|1421.57|1414.57|1415.72|1408.72|1032
1748996400000|2025-06-04 00:20:00|1421.51|1414.51|1421.35|1414.35|1421.72|1414.72|1418.69|1411.69|974
1748996700000|2025-06-04 00:25:00|1421.3|1414.3|1416.22|1409.22|1421.51|1414.51|1416.17|1409.17|987
1748997000000|2025-06-04 00:30:00|1416.32|1409.32|1417.22|1410.22|1417.24|1410.24|1413.34|1406.34|876
1748997300000|2025-06-04 00:35:00|1417.17|1410.17|1412.31|1405.31|1417.17|1410.17|1412.17|1405.17|1025
1748997600000|2025-06-04 00:40:00|1412.21|1405.21|1414.56|1407.56|1415.24|1408.24|1409.92|1402.92|953
1748997900000|2025-06-04 00:45:00|1414.51|1407.51|1418.26|1411.26|1418.42|1411.42|1414.32|1407.32|815
1748998200000|2025-06-04 00:50:00|1418.21|1411.21|1423.05|1416.05|1423.31|1416.31|1418.21|1411.21|874
1748998500000|2025-06-04 00:55:00|1422.95|1415.95|1424.62|1417.62|1424.69|1417.69|1422.44|1415.44|516
1748998800000|2025-06-04 01:00:00|1424.64|1417.64|1432.1|1425.1|1432.1|1425.1|1424.64|1417.64|279
1748999100000|2025-06-04 01:05:00|1432.11|1425.11|1435.26|1428.26|1435.26|1428.26|1432.11|1425.11|464
1748999400000|2025-06-04 01:10:00|1435.28|1428.28|1434.53|1427.53|1436.68|1429.68|1434.22|1427.22|287
1748999700000|2025-06-04 01:15:00|1434.58|1427.58|1432.99|1425.99|1434.73|1427.73|1432.1|1425.1|381
1749000000000|2025-06-04 01:20:00|1433.1|1426.1|1435.24|1428.24|1435.24|1428.24|1432.4|1425.4|368
1749000300000|2025-06-04 01:25:00|1435.37|1428.37|1437.57|1430.57|1439.86|1432.86|1435.37|1428.37|280
1749000600000|2025-06-04 01:30:00|1437.52|1430.52|1437.01|1430.01|1438.5|1431.5|1436.13|1429.13|451
1749000900000|2025-06-04 01:35:00|1437.02|1430.02|1434.82|1427.82|1437.68|1430.68|1434.04|1427.04|781
1749001200000|2025-06-04 01:40:00|1434.77|1427.77|1437.82|1430.82|1437.82|1430.82|1434.29|1427.29|815
1749001500000|2025-06-04 01:45:00|1437.81|1430.81|1437.36|1430.36|1439.86|1432.86|1434.43|1427.43|780
1749001800000|2025-06-04 01:50:00|1437.31|1430.31|1439.61|1432.61|1439.92|1432.92|1436.84|1429.84|744
1749002100000|2025-06-04 01:55:00|1439.56|1432.56|1437.05|1430.05|1439.61|1432.61|1435.45|1428.45|867
1749002400000|2025-06-04 02:00:00|1437.07|1430.07|1441.66|1434.66|1442.25|1435.25|1437.02|1430.02|803
1749002700000|2025-06-04 02:05:00|1441.71|1434.71|1442.84|1435.84|1442.97|1435.97|1440.26|1433.26|1039
1749003000000|2025-06-04 02:10:00|1442.94|1435.94|1438.71|1431.71|1442.97|1435.97|1438.34|1431.34|699
1749003300000|2025-06-04 02:15:00|1438.86|1431.86|1439.18|1432.18|1441.25|1434.25|1437.21|1430.21|930
1749003600000|2025-06-04 02:20:00|1439.36|1432.36|1436.18|1429.18|1440.6|1433.6|1436.13|1429.13|1039
1749003900000|2025-06-04 02:25:00|1436.13|1429.13|1434.2|1427.2|1436.28|1429.28|1433.21|1426.21|829
1749004200000|2025-06-04 02:30:00|1434.35|1427.35|1434.6|1427.6|1434.77|1427.77|1433.17|1426.17|872
1749004500000|2025-06-04 02:35:00|1434.55|1427.55|1430.95|1423.95|1434.85|1427.85|1429.87|1422.87|670
1749004800000|2025-06-04 02:40:00|1430.91|1423.91|1432.48|1425.48|1432.78|1425.78|1429.93|1422.93|659
1749005100000|2025-06-04 02:45:00|1432.43|1425.43|1430.6|1423.6|1432.84|1425.84|1430.52|1423.52|879
1749005400000|2025-06-04 02:50:00|1430.61|1423.61|1429.48|1422.48|1431.51|1424.51|1428.27|1421.27|930
1749005700000|2025-06-04 02:55:00|1429.43|1422.43|1429.24|1422.24|1429.81|1422.81|1429.04|1422.04|690
1749006000000|2025-06-04 03:00:00|1429.22|1422.22|1434.41|1427.41|1434.46|1427.46|1429.06|1422.06|791
1749006300000|2025-06-04 03:05:00|1434.46|1427.46|1435.01|1428.01|1435.16|1428.16|1432.36|1425.36|965
1749006600000|2025-06-04 03:10:00|1435.06|1428.06|1435.05|1428.05|1438.2|1431.2|1434.39|1427.39|973
1749006900000|2025-06-04 03:15:00|1435|1428|1441.92|1434.92|1442.53|1435.53|1434.95|1427.95|989
1749007200000|2025-06-04 03:20:00|1441.91|1434.91|1439.4|1432.4|1442.61|1435.61|1439.19|1432.19|1086
1749007500000|2025-06-04 03:25:00|1439.35|1432.35|1438.44|1431.44|1440.21|1433.21|1438.05|1431.05|907
1749007800000|2025-06-04 03:30:00|1438.39|1431.39|1438.43|1431.43|1439.77|1432.77|1438.2|1431.2|1101
1749008100000|2025-06-04 03:35:00|1438.38|1431.38|1440.73|1433.73|1440.83|1433.83|1438.33|1431.33|528
1749008400000|2025-06-04 03:40:00|1440.85|1433.85|1438.29|1431.29|1442.3|1435.3|1437.63|1430.63|856
1749008700000|2025-06-04 03:45:00|1438.19|1431.19|1437.73|1430.73|1440.61|1433.61|1436.63|1429.63|1071
1749009000000|2025-06-04 03:50:00|1437.83|1430.83|1439.04|1432.04|1439.61|1432.61|1437.73|1430.73|1063
1749009300000|2025-06-04 03:55:00|1439.14|1432.14|1437.36|1430.36|1439.34|1432.34|1437.09|1430.09|1046
1749009600000|2025-06-04 04:00:00|1437.61|1430.61|1439.49|1432.49|1439.64|1432.64|1436.1|1429.1|906
1749009900000|2025-06-04 04:05:00|1439.54|1432.54|1439.62|1432.62|1440.89|1433.89|1438.37|1431.37|1030
1749010200000|2025-06-04 04:10:00|1439.59|1432.59|1439.26|1432.26|1440.84|1433.84|1438.33|1431.33|964
1749010500000|2025-06-04 04:15:00|1439.19|1432.19|1438.41|1431.41|1439.74|1432.74|1437.47|1430.47|1022
1749010800000|2025-06-04 04:20:00|1438.57|1431.57|1440.03|1433.03|1440.06|1433.06|1436.14|1429.14|1018
1749011100000|2025-06-04 04:25:00|1440.06|1433.06|1440.44|1433.44|1441.58|1434.58|1439.56|1432.56|926
1749011400000|2025-06-04 04:30:00|1440.39|1433.39|1436.15|1429.15|1440.39|1433.39|1434.85|1427.85|879
1749011700000|2025-06-04 04:35:00|1436.1|1429.1|1438.66|1431.66|1438.76|1431.76|1435.83|1428.83|1058
1749012000000|2025-06-04 04:40:00|1438.76|1431.76|1440.16|1433.16|1440.26|1433.26|1437.74|1430.74|1132
1749012300000|2025-06-04 04:45:00|1440.11|1433.11|1441.44|1434.44|1442.32|1435.32|1438.4|1431.4|1062
1749012600000|2025-06-04 04:50:00|1441.41|1434.41|1441.28|1434.28|1443.08|1436.08|1440.19|1433.19|1060
1749012900000|2025-06-04 04:55:00|1441.4|1434.4|1442.46|1435.46|1442.84|1435.84|1440.76|1433.76|1076
1749013200000|2025-06-04 05:00:00|1442.48|1435.48|1443.47|1436.47|1444.56|1437.56|1441.86|1434.86|695
1749013500000|2025-06-04 05:05:00|1443.42|1436.42|1441.52|1434.52|1443.95|1436.95|1440.97|1433.97|517
1749013800000|2025-06-04 05:10:00|1441.64|1434.64|1439.25|1432.25|1441.64|1434.64|1438.92|1431.92|830
1749014100000|2025-06-04 05:15:00|1439.2|1432.2|1441.21|1434.21|1442.5|1435.5|1439.15|1432.15|439
1749014400000|2025-06-04 05:20:00|1441.22|1434.22|1437.66|1430.66|1441.24|1434.24|1437.26|1430.26|313
1749014700000|2025-06-04 05:25:00|1437.56|1430.56|1436.02|1429.02|1438.44|1431.44|1435.63|1428.63|600
1749015000000|2025-06-04 05:30:00|1435.97|1428.97|1435.41|1428.41|1436.72|1429.72|1435.08|1428.08|855
1749015300000|2025-06-04 05:35:00|1435.37|1428.37|1436.24|1429.24|1436.82|1429.82|1434.86|1427.86|857
1749015600000|2025-06-04 05:40:00|1436.19|1429.19|1434.46|1427.46|1436.67|1429.67|1433.9|1426.9|602
1749015900000|2025-06-04 05:45:00|1434.45|1427.45|1434.15|1427.15|1435.69|1428.69|1433.25|1426.25|376
1749016200000|2025-06-04 05:50:00|1434.4|1427.4|1432.94|1425.94|1435.16|1428.16|1432.79|1425.79|192
1749016500000|2025-06-04 05:55:00|1432.9|1425.9|1431.03|1424.03|1432.9|1425.9|1430.6|1423.6|161
1749016800000|2025-06-04 06:00:00|1431.05|1424.05|1435.76|1428.76|1435.76|1428.76|1430.83|1423.83|145
1749017100000|2025-06-04 06:05:00|1435.66|1428.66|1430.36|1423.36|1435.81|1428.81|1430.17|1423.17|405
1749017400000|2025-06-04 06:10:00|1430.31|1423.31|1429.88|1422.88|1431.3|1424.3|1427.56|1420.56|620
1749017700000|2025-06-04 06:15:00|1429.78|1422.78|1427.28|1420.28|1429.78|1422.78|1427.02|1420.02|474
1749018000000|2025-06-04 06:20:00|1427.29|1420.29|1428.05|1421.05|1428.84|1421.84|1427.22|1420.22|332
1749018300000|2025-06-04 06:25:00|1427.89|1420.89|1430.75|1423.75|1430.95|1423.95|1427.74|1420.74|541
1749018600000|2025-06-04 06:30:00|1430.82|1423.82|1428.02|1421.02|1430.82|1423.82|1427.61|1420.61|836
1749018900000|2025-06-04 06:35:00|1428.09|1421.09|1429.14|1422.14|1429.14|1422.14|1427.15|1420.15|511
1749019200000|2025-06-04 06:40:00|1429.19|1422.19|1431.56|1424.56|1433.08|1426.08|1429.14|1422.14|393
1749019500000|2025-06-04 06:45:00|1431.61|1424.61|1431.53|1424.53|1432.83|1425.83|1429.76|1422.76|784
1749019800000|2025-06-04 06:50:00|1431.63|1424.63|1431.26|1424.26|1433.72|1426.72|1431.01|1424.01|659
1749020100000|2025-06-04 06:55:00|1431.31|1424.31|1431.39|1424.39|1431.75|1424.75|1431.19|1424.19|968
1749020400000|2025-06-04 07:00:00|1431.44|1424.44|1433.25|1426.25|1433.55|1426.55|1431.39|1424.39|706
1749020700000|2025-06-04 07:05:00|1433.3|1426.3|1433.72|1426.72|1434.92|1427.92|1432.33|1425.33|627
1749021000000|2025-06-04 07:10:00|1433.73|1426.73|1431.63|1424.63|1433.73|1426.73|1431.43|1424.43|853
1749021300000|2025-06-04 07:15:00|1431.49|1424.49|1430.26|1423.26|1431.82|1424.82|1430.13|1423.13|963
1749021600000|2025-06-04 07:20:00|1430.21|1423.21|1428.02|1421.02|1430.81|1423.81|1427.9|1420.9|879
1749021900000|2025-06-04 07:25:00|1428.03|1421.03|1428.94|1421.94|1429.22|1422.22|1427.5|1420.5|842
1749022200000|2025-06-04 07:30:00|1428.88|1421.88|1429.04|1422.04|1429.57|1422.57|1428.02|1421.02|909
1749022500000|2025-06-04 07:35:00|1428.99|1421.99|1428.04|1421.04|1429.62|1422.62|1426.97|1419.97|856
1749022800000|2025-06-04 07:40:00|1427.97|1420.97|1428.23|1421.23|1428.62|1421.62|1427.68|1420.68|1093
1749023100000|2025-06-04 07:45:00|1428.18|1421.18|1432.52|1425.52|1432.52|1425.52|1427.82|1420.82|722
1749023400000|2025-06-04 07:50:00|1432.5|1425.5|1433.2|1426.2|1435|1428|1432.26|1425.26|536
1749023700000|2025-06-04 07:55:00|1433.17|1426.17|1432.7|1425.7|1433.65|1426.65|1431.09|1424.09|696
1749024000000|2025-06-04 08:00:00|1432.65|1425.65|1431.65|1424.65|1433.96|1426.96|1431.59|1424.59|831
1749024300000|2025-06-04 08:05:00|1431.6|1424.6|1437.71|1430.71|1438|1431|1431.26|1424.26|579
1749024600000|2025-06-04 08:10:00|1437.68|1430.68|1436.7|1429.7|1437.7|1430.7|1436.27|1429.27|749
1749024900000|2025-06-04 08:15:00|1436.69|1429.69|1442.15|1435.15|1442.35|1435.35|1436.15|1429.15|470
1749025200000|2025-06-04 08:20:00|1442.2|1435.2|1442.63|1435.63|1443.05|1436.05|1441.07|1434.07|328
1749025500000|2025-06-04 08:25:00|1442.58|1435.58|1441.07|1434.07|1443.05|1436.05|1440.88|1433.88|386
1749025800000|2025-06-04 08:30:00|1441.12|1434.12|1443.01|1436.01|1443.35|1436.35|1441.05|1434.05|494
1749026100000|2025-06-04 08:35:00|1443.06|1436.06|1443.36|1436.36|1443.71|1436.71|1442.18|1435.18|305
1749026400000|2025-06-04 08:40:00|1443.35|1436.35|1442.33|1435.33|1443.71|1436.71|1441.17|1434.17|242
1749026700000|2025-06-04 08:45:00|1442.34|1435.34|1442.24|1435.24|1443.23|1436.23|1441.3|1434.3|320
1749027000000|2025-06-04 08:50:00|1442.28|1435.28|1442.35|1435.35|1442.46|1435.46|1441.17|1434.17|255
1749027300000|2025-06-04 08:55:00|1442.36|1435.36|1442.27|1435.27|1443.19|1436.19|1441.43|1434.43|320
1749027600000|2025-06-04 09:00:00|1442.37|1435.37|1440.93|1433.93|1444.08|1437.08|1440.93|1433.93|366
1749027900000|2025-06-04 09:05:00|1440.79|1433.79|1439.98|1432.98|1444.08|1437.08|1439.98|1432.98|437
1749028200000|2025-06-04 09:10:00|1439.97|1432.97|1439.54|1432.54|1441.42|1434.42|1439.09|1432.09|420
1749028500000|2025-06-04 09:15:00|1439.48|1432.48|1437.5|1430.5|1439.53|1432.53|1436.59|1429.59|415
1749028800000|2025-06-04 09:20:00|1437.48|1430.48|1438.75|1431.75|1438.75|1431.75|1435.07|1428.07|503
1749029100000|2025-06-04 09:25:00|1438.73|1431.73|1438.06|1431.06|1438.73|1431.73|1436.1|1429.1|446
1749029400000|2025-06-04 09:30:00|1438.07|1431.07|1434.66|1427.66|1438.09|1431.09|1434.56|1427.56|497
1749029700000|2025-06-04 09:35:00|1434.43|1427.43|1437.15|1430.15|1438.35|1431.35|1434.02|1427.02|553
1749030000000|2025-06-04 09:40:00|1437.13|1430.13|1442.02|1435.02|1442.03|1435.03|1436.47|1429.47|425
1749030300000|2025-06-04 09:45:00|1442.07|1435.07|1443.09|1436.09|1444.73|1437.73|1442.01|1435.01|518
1749030600000|2025-06-04 09:50:00|1443.04|1436.04|1444.98|1437.98|1445.56|1438.56|1441.93|1434.93|505
1749030900000|2025-06-04 09:55:00|1444.89|1437.89|1444.24|1437.24|1445.71|1438.71|1443.31|1436.31|543
1749031200000|2025-06-04 10:00:00|1444.19|1437.19|1443.09|1436.09|1445.57|1438.57|1442.49|1435.49|584
1749031500000|2025-06-04 10:05:00|1443.11|1436.11|1447.36|1440.36|1447.36|1440.36|1441.91|1434.91|451
1749031800000|2025-06-04 10:10:00|1447.33|1440.33|1449.87|1442.87|1451.18|1444.18|1446.68|1439.68|630
1749032100000|2025-06-04 10:15:00|1449.85|1442.85|1443.91|1436.91|1450.33|1443.33|1443.83|1436.83|581
1749032400000|2025-06-04 10:20:00|1443.95|1436.95|1439.65|1432.65|1444|1437|1439.07|1432.07|536
1749032700000|2025-06-04 10:25:00|1439.6|1432.6|1438.5|1431.5|1441.62|1434.62|1438.09|1431.09|442
1749033000000|2025-06-04 10:30:00|1438.65|1431.65|1435.47|1428.47|1438.75|1431.75|1435.25|1428.25|393
1749033300000|2025-06-04 10:35:00|1435.57|1428.57|1436.16|1429.16|1437.38|1430.38|1435.35|1428.35|439
1749033600000|2025-06-04 10:40:00|1436.06|1429.06|1437.34|1430.34|1437.64|1430.64|1435.22|1428.22|270
1749033900000|2025-06-04 10:45:00|1437.25|1430.25|1433.59|1426.59|1437.3|1430.3|1433.57|1426.57|397
1749034200000|2025-06-04 10:50:00|1433.66|1426.66|1434.78|1427.78|1435.21|1428.21|1433.43|1426.43|287
1749034500000|2025-06-04 10:55:00|1434.93|1427.93|1433.32|1426.32|1435.2|1428.2|1432.18|1425.18|437
1749034800000|2025-06-04 11:00:00|1433.25|1426.25|1433.44|1426.44|1434.32|1427.32|1432.31|1425.31|653
1749035100000|2025-06-04 11:05:00|1433.34|1426.34|1434.17|1427.17|1434.23|1427.23|1431.21|1424.21|717
1749035400000|2025-06-04 11:10:00|1434.29|1427.29|1432.68|1425.68|1434.95|1427.95|1431.26|1424.26|919
1749035700000|2025-06-04 11:15:00|1432.83|1425.83|1429.55|1422.55|1434.1|1427.1|1429.08|1422.08|821
1749036000000|2025-06-04 11:20:00|1429.57|1422.57|1428.43|1421.43|1431.61|1424.61|1427.42|1420.42|573
1749036300000|2025-06-04 11:25:00|1428.42|1421.42|1427.4|1420.4|1428.49|1421.49|1426.13|1419.13|704
1749036600000|2025-06-04 11:30:00|1427.5|1420.5|1424.59|1417.59|1427.6|1420.6|1424|1417|841
1749036900000|2025-06-04 11:35:00|1424.49|1417.49|1426.9|1419.9|1428.26|1421.26|1424.04|1417.04|912
1749037200000|2025-06-04 11:40:00|1426.97|1419.97|1427.26|1420.26|1429.09|1422.09|1426.75|1419.75|544
1749037500000|2025-06-04 11:45:00|1427.31|1420.31|1425.45|1418.45|1428.69|1421.69|1425.45|1418.45|638
1749037800000|2025-06-04 11:50:00|1425.55|1418.55|1426.47|1419.47|1427.52|1420.52|1424|1417|570
1749038100000|2025-06-04 11:55:00|1426.52|1419.52|1423.65|1416.65|1426.62|1419.62|1423.03|1416.03|789
1749038400000|2025-06-04 12:00:00|1423.6|1416.6|1424.36|1417.36|1424.77|1417.77|1421.92|1414.92|899
1749038700000|2025-06-04 12:05:00|1424.26|1417.26|1424.97|1417.97|1426.43|1419.43|1422.94|1415.94|906
1749039000000|2025-06-04 12:10:00|1424.87|1417.87|1424.99|1417.99|1426.7|1419.7|1424.87|1417.87|806
1749039300000|2025-06-04 12:15:00|1424.97|1417.97|1419.16|1412.16|1424.97|1417.97|1419.16|1412.16|642
1749039600000|2025-06-04 12:20:00|1419.11|1412.11|1415.62|1408.62|1419.48|1412.48|1414.98|1407.98|687
1749039900000|2025-06-04 12:25:00|1415.48|1408.48|1415.61|1408.61|1417.11|1410.11|1414.73|1407.73|838
1749040200000|2025-06-04 12:30:00|1415.64|1408.64|1416.96|1409.96|1417.34|1410.34|1412.56|1405.56|860
1749040500000|2025-06-04 12:35:00|1416.91|1409.91|1416.17|1409.17|1418.08|1411.08|1413.61|1406.61|734
1749040800000|2025-06-04 12:40:00|1416.12|1409.12|1415.6|1408.6|1416.51|1409.51|1415.18|1408.18|483
1749041100000|2025-06-04 12:45:00|1415.75|1408.75|1416.91|1409.91|1417.58|1410.58|1415.48|1408.48|396
1749041400000|2025-06-04 12:50:00|1416.81|1409.81|1417.45|1410.45|1418.15|1411.15|1415.01|1408.01|495
1749041700000|2025-06-04 12:55:00|1417.55|1410.55|1415.43|1408.43|1417.7|1410.7|1415.33|1408.33|674
1749042000000|2025-06-04 13:00:00|1415.38|1408.38|1412.51|1405.51|1415.77|1408.77|1412.41|1405.41|708
1749042300000|2025-06-04 13:05:00|1412.46|1405.46|1411.77|1404.77|1413.59|1406.59|1409.59|1402.59|817
1749042600000|2025-06-04 13:10:00|1411.67|1404.67|1411.15|1404.15|1412.14|1405.14|1410|1403|708
1749042900000|2025-06-04 13:15:00|1411.21|1404.21|1412.21|1405.21|1412.92|1405.92|1410.19|1403.19|794
1749043200000|2025-06-04 13:20:00|1412.11|1405.11|1415.85|1408.85|1417.56|1410.56|1412.01|1405.01|805
1749043500000|2025-06-04 13:25:00|1415.79|1408.79|1409.5|1402.5|1416.09|1409.09|1409.3|1402.3|414
1749043800000|2025-06-04 13:30:00|1409.82|1402.82|1416.2|1409.2|1416.52|1409.52|1409.38|1402.38|605
1749044100000|2025-06-04 13:35:00|1416.25|1409.25|1419.98|1412.98|1420.17|1413.17|1415.74|1408.74|488
1749044400000|2025-06-04 13:40:00|1420.03|1413.03|1417.14|1410.14|1421.34|1414.34|1416.35|1409.35|503
1749044700000|2025-06-04 13:45:00|1417.13|1410.13|1418.34|1411.34|1422.01|1415.01|1417.13|1410.13|780
1749045000000|2025-06-04 13:50:00|1418.29|1411.29|1411.45|1404.45|1418.4|1411.4|1411.3|1404.3|827
1749045300000|2025-06-04 13:55:00|1411.4|1404.4|1410.18|1403.18|1411.5|1404.5|1408.5|1401.5|494
1749045600000|2025-06-04 14:00:00|1409.74|1402.74|1405.19|1398.19|1409.74|1402.74|1404.69|1397.69|1059
1749045900000|2025-06-04 14:05:00|1405.16|1398.16|1403.94|1396.94|1405.3|1398.3|1400.7|1393.7|723
1749046200000|2025-06-04 14:10:00|1403.87|1396.87|1407.17|1400.17|1407.24|1400.24|1403.44|1396.44|905
1749046500000|2025-06-04 14:15:00|1407.18|1400.18|1409.18|1402.18|1410.14|1403.14|1406.01|1399.01|731
1749046800000|2025-06-04 14:20:00|1409.15|1402.15|1407.9|1400.9|1409.45|1402.45|1406.13|1399.13|727
1749047100000|2025-06-04 14:25:00|1407.92|1400.92|1407.15|1400.15|1408.87|1401.87|1406.09|1399.09|785
1749047400000|2025-06-04 14:30:00|1407.12|1400.12|1407.43|1400.43|1409.84|1402.84|1406.38|1399.38|897
1749047700000|2025-06-04 14:35:00|1407.51|1400.51|1405.47|1398.47|1407.98|1400.98|1404.19|1397.19|931
1749048000000|2025-06-04 14:40:00|1405.42|1398.42|1407.2|1400.2|1407.34|1400.34|1404.52|1397.52|798
1749048300000|2025-06-04 14:45:00|1407.21|1400.21|1410.89|1403.89|1412.75|1405.75|1406.4|1399.4|607
1749048600000|2025-06-04 14:50:00|1410.94|1403.94|1410.24|1403.24|1410.94|1403.94|1406.55|1399.55|711
1749048900000|2025-06-04 14:55:00|1410.29|1403.29|1417.26|1410.26|1417.62|1410.62|1410.13|1403.13|563
1749049200000|2025-06-04 15:00:00|1417.28|1410.28|1415.17|1408.17|1418.13|1411.13|1414.63|1407.63|832
1749049500000|2025-06-04 15:05:00|1415.12|1408.12|1415.66|1408.66|1419.15|1412.15|1413.24|1406.24|646
1749049800000|2025-06-04 15:10:00|1415.63|1408.63|1418.84|1411.84|1420.72|1413.72|1415.63|1408.63|951
1749050100000|2025-06-04 15:15:00|1418.79|1411.79|1424.57|1417.57|1424.64|1417.64|1418.65|1411.65|1021
1749050400000|2025-06-04 15:20:00|1424.64|1417.64|1422.68|1415.68|1424.64|1417.64|1420.58|1413.58|1034
1749050700000|2025-06-04 15:25:00|1422.65|1415.65|1420.16|1413.16|1423.2|1416.2|1419.77|1412.77|884
1749051000000|2025-06-04 15:30:00|1420.11|1413.11|1419.17|1412.17|1420.61|1413.61|1416.79|1409.79|1016
1749051300000|2025-06-04 15:35:00|1419.02|1412.02|1422.76|1415.76|1423.08|1416.08|1417.18|1410.18|954
1749051600000|2025-06-04 15:40:00|1422.71|1415.71|1421.88|1414.88|1424.64|1417.64|1420.88|1413.88|896
1749051900000|2025-06-04 15:45:00|1421.85|1414.85|1417.01|1410.01|1423.05|1416.05|1416.79|1409.79|930
1749052200000|2025-06-04 15:50:00|1416.96|1409.96|1418.93|1411.93|1419.88|1412.88|1415.14|1408.14|952
1749052500000|2025-06-04 15:55:00|1418.88|1411.88|1420.74|1413.74|1424.26|1417.26|1418.45|1411.45|1008
1749052800000|2025-06-04 16:00:00|1420.67|1413.67|1417.62|1410.62|1421.15|1414.15|1416.39|1409.39|942
1749053100000|2025-06-04 16:05:00|1417.67|1410.67|1416.31|1409.31|1418.9|1411.9|1415.45|1408.45|834
1749053400000|2025-06-04 16:10:00|1416.43|1409.43|1417.37|1410.37|1419.62|1412.62|1416.28|1409.28|871
1749053700000|2025-06-04 16:15:00|1417.32|1410.32|1414.4|1407.4|1418.01|1411.01|1412.8|1405.8|1023
1749054000000|2025-06-04 16:20:00|1414.3|1407.3|1413.47|1406.47|1417.71|1410.71|1412.1|1405.1|1076
1749054300000|2025-06-04 16:25:00|1413.42|1406.42|1412.4|1405.4|1413.95|1406.95|1411.85|1404.85|1089
1749054600000|2025-06-04 16:30:00|1412.35|1405.35|1415.38|1408.38|1415.9|1408.9|1411.57|1404.57|1023
1749054900000|2025-06-04 16:35:00|1415.33|1408.33|1416.7|1409.7|1417.2|1410.2|1414.1|1407.1|906
1749055200000|2025-06-04 16:40:00|1416.66|1409.66|1414.55|1407.55|1417.1|1410.1|1414.17|1407.17|926
1749055500000|2025-06-04 16:45:00|1414.7|1407.7|1414.99|1407.99|1416.27|1409.27|1412.91|1405.91|983
1749055800000|2025-06-04 16:50:00|1415.14|1408.14|1418.85|1411.85|1419.01|1412.01|1415.04|1408.04|815
1749056100000|2025-06-04 16:55:00|1418.87|1411.87|1419.64|1412.64|1419.85|1412.85|1417.23|1410.23|1010
1749056400000|2025-06-04 17:00:00|1419.79|1412.79|1414.42|1407.42|1419.99|1412.99|1413.88|1406.88|987
1749056700000|2025-06-04 17:05:00|1414.52|1407.52|1411.2|1404.2|1414.81|1407.81|1411.15|1404.15|1090
1749057000000|2025-06-04 17:10:00|1411.27|1404.27|1413.43|1406.43|1415.36|1408.36|1410.79|1403.79|1015
1749057300000|2025-06-04 17:15:00|1413.58|1406.58|1411.69|1404.69|1413.6|1406.6|1411.59|1404.59|147
1749057600000|2025-06-04 17:20:00|1411.33|1404.33|1410.04|1403.04|1412.09|1405.09|1409.42|1402.42|1029
1749057900000|2025-06-04 17:25:00|1410.06|1403.06|1405.73|1398.73|1410.64|1403.64|1405.73|1398.73|985
1749058200000|2025-06-04 17:30:00|1405.68|1398.68|1402.46|1395.46|1405.76|1398.76|1400.8|1393.8|897
1749058500000|2025-06-04 17:35:00|1402.56|1395.56|1398.11|1391.11|1403.21|1396.21|1397.15|1390.15|1011
1749058800000|2025-06-04 17:40:00|1398.13|1391.13|1398.86|1391.86|1400.77|1393.77|1397.86|1390.86|918
1749059100000|2025-06-04 17:45:00|1398.81|1391.81|1401.94|1394.94|1402.49|1395.49|1397.79|1390.79|795
1749059400000|2025-06-04 17:50:00|1401.98|1394.98|1402.42|1395.42|1402.69|1395.69|1398.9|1391.9|984
1749059700000|2025-06-04 17:55:00|1402.37|1395.37|1402.33|1395.33|1402.79|1395.79|1401.27|1394.27|1039
1749060000000|2025-06-04 18:00:00|1402.43|1395.43|1404.75|1397.75|1405.51|1398.51|1402.34|1395.34|1112
1749060300000|2025-06-04 18:05:00|1404.74|1397.74|1399.39|1392.39|1405.28|1398.28|1397.84|1390.84|968
1749060600000|2025-06-04 18:10:00|1399.42|1392.42|1401.25|1394.25|1401.69|1394.69|1399.42|1392.42|1031
1749060900000|2025-06-04 18:15:00|1401.35|1394.35|1403.85|1396.85|1404.41|1397.41|1400.85|1393.85|703
1749061200000|2025-06-04 18:20:00|1403.9|1396.9|1405.24|1398.24|1405.65|1398.65|1403.57|1396.57|392
1749061500000|2025-06-04 18:25:00|1405.22|1398.22|1407.19|1400.19|1408.04|1401.04|1404.38|1397.38|249
1749061800000|2025-06-04 18:30:00|1407.06|1400.06|1406.19|1399.19|1408.89|1401.89|1405.81|1398.81|439
1749062100000|2025-06-04 18:35:00|1405.89|1398.89|1405.9|1398.9|1406.62|1399.62|1405.35|1398.35|333
1749062400000|2025-06-04 18:40:00|1405.8|1398.8|1406.6|1399.6|1407.05|1400.05|1404.38|1397.38|648
1749062700000|2025-06-04 18:45:00|1406.5|1399.5|1404|1397|1407.06|1400.06|1402.9|1395.9|986
1749063000000|2025-06-04 18:50:00|1403.95|1396.95|1401.59|1394.59|1404.01|1397.01|1400.83|1393.83|953
1749063300000|2025-06-04 18:55:00|1401.46|1394.46|1398.91|1391.91|1401.51|1394.51|1398.19|1391.19|954
1749063600000|2025-06-04 19:00:00|1398.86|1391.86|1401.15|1394.15|1401.21|1394.21|1398.31|1391.31|938
1749063900000|2025-06-04 19:05:00|1401.08|1394.08|1396.93|1389.93|1401.79|1394.79|1396.32|1389.32|859
1749064200000|2025-06-04 19:10:00|1396.94|1389.94|1398.58|1391.58|1400.66|1393.66|1396.24|1389.24|875
1749064500000|2025-06-04 19:15:00|1398.53|1391.53|1400.66|1393.66|1400.81|1393.81|1395.47|1388.47|972
1749064800000|2025-06-04 19:20:00|1400.71|1393.71|1399.97|1392.97|1401.84|1394.84|1399.42|1392.42|1063
1749065100000|2025-06-04 19:25:00|1400|1393|1396.7|1389.7|1400.81|1393.81|1396.55|1389.55|1071
1749065400000|2025-06-04 19:30:00|1396.65|1389.65|1396.9|1389.9|1399.48|1392.48|1396.3|1389.3|882
1749065700000|2025-06-04 19:35:00|1396.85|1389.85|1397.66|1390.66|1400.78|1393.78|1396.3|1389.3|967
1749066000000|2025-06-04 19:40:00|1397.63|1390.63|1398.87|1391.87|1399.27|1392.27|1396.3|1389.3|1063
1749066300000|2025-06-04 19:45:00|1399.02|1392.02|1396.85|1389.85|1401|1394|1396.35|1389.35|976
1749066600000|2025-06-04 19:50:00|1396.8|1389.8|1396.68|1389.68|1397|1390|1395.02|1388.02|904
1749066900000|2025-06-04 19:55:00|1396.67|1389.67|1393.2|1386.2|1397.1|1390.1|1392.9|1385.9|990
1749067200000|2025-06-04 20:00:00|1392.92|1385.92|1391.5|1384.5|1394.25|1387.25|1391.35|1384.35|983
1749067500000|2025-06-04 20:05:00|1391.45|1384.45|1390.34|1383.34|1393.31|1386.31|1389.11|1382.11|1027
1749067800000|2025-06-04 20:10:00|1390.29|1383.29|1386.63|1379.63|1390.44|1383.44|1385.7|1378.7|821
1749068100000|2025-06-04 20:15:00|1386.88|1379.88|1381.05|1374.05|1386.91|1379.91|1380.75|1373.75|956
1749068400000|2025-06-04 20:20:00|1381.1|1374.1|1378.18|1371.18|1381.16|1374.16|1375.8|1368.8|724
1749068700000|2025-06-04 20:25:00|1378.2|1371.2|1383.81|1376.81|1384.15|1377.15|1377.82|1370.82|1022
1749069000000|2025-06-04 20:30:00|1383.76|1376.76|1382.8|1375.8|1383.99|1376.99|1379.74|1372.74|941
1749069300000|2025-06-04 20:35:00|1382.71|1375.71|1380.33|1373.33|1382.71|1375.71|1379.76|1372.76|876
1749069600000|2025-06-04 20:40:00|1380.16|1373.16|1383.55|1376.55|1383.83|1376.83|1378.87|1371.87|944
1749069900000|2025-06-04 20:45:00|1383.5|1376.5|1379.42|1372.42|1383.6|1376.6|1378.48|1371.48|908
1749070200000|2025-06-04 20:50:00|1379.45|1372.45|1382.23|1375.23|1384.07|1377.07|1378.58|1371.58|915
1749070500000|2025-06-04 20:55:00|1382.18|1375.18|1381.52|1374.52|1382.52|1375.52|1380.71|1373.71|1068
1749070800000|2025-06-04 21:00:00|1381.57|1374.57|1377.85|1370.85|1381.63|1374.63|1377.85|1370.85|1042
1749071100000|2025-06-04 21:05:00|1377.78|1370.78|1379.99|1372.99|1380.46|1373.46|1376.69|1369.69|1055
1749071400000|2025-06-04 21:10:00|1379.89|1372.89|1383.26|1376.26|1383.49|1376.49|1377.67|1370.67|1066
1749071700000|2025-06-04 21:15:00|1383.2|1376.2|1376.95|1369.95|1383.3|1376.3|1375.93|1368.93|965
1749072000000|2025-06-04 21:20:00|1377.05|1370.05|1379.05|1372.05|1379.1|1372.1|1374.8|1367.8|1047
1749072300000|2025-06-04 21:25:00|1378.99|1371.99|1383.53|1376.53|1384.28|1377.28|1378.55|1371.55|1098
1749072600000|2025-06-04 21:30:00|1383.68|1376.68|1387.32|1380.32|1387.56|1380.56|1383.39|1376.39|1159
1749072900000|2025-06-04 21:35:00|1387.27|1380.27|1388.65|1381.65|1390.64|1383.64|1387.17|1380.17|1101
1749073200000|2025-06-04 21:40:00|1388.71|1381.71|1390.31|1383.31|1390.91|1383.91|1387.7|1380.7|1168
1749073500000|2025-06-04 21:45:00|1390.46|1383.46|1396.29|1389.29|1396.34|1389.34|1390.31|1383.31|1163
1749073800000|2025-06-04 21:50:00|1396.24|1389.24|1397.4|1390.4|1397.77|1390.77|1396.19|1389.19|1161
1749074100000|2025-06-04 21:55:00|1397.35|1390.35|1393.24|1386.24|1397.61|1390.61|1392.62|1385.62|949
1749074400000|2025-06-04 22:00:00|1393.39|1386.39|1391.02|1384.02|1393.45|1386.45|1388.39|1381.39|1032
1749074700000|2025-06-04 22:05:00|1391.12|1384.12|1388.49|1381.49|1392.01|1385.01|1388.25|1381.25|1075
1749075000000|2025-06-04 22:10:00|1388.64|1381.64|1392.4|1385.4|1394.07|1387.07|1388.46|1381.46|1016
1749075300000|2025-06-04 22:15:00|1392.35|1385.35|1395.31|1388.31|1395.87|1388.87|1391.82|1384.82|1111
1749075600000|2025-06-04 22:20:00|1395.46|1388.46|1385.8|1378.8|1395.69|1388.69|1385.78|1378.78|919
1749075900000|2025-06-04 22:25:00|1385.9|1378.9|1384.66|1377.66|1386.51|1379.51|1382.84|1375.84|1102
1749076200000|2025-06-04 22:30:00|1384.63|1377.63|1386.64|1379.64|1386.88|1379.88|1382.9|1375.9|765
1749076500000|2025-06-04 22:35:00|1386.57|1379.57|1387.57|1380.57|1389.09|1382.09|1384.86|1377.86|912
1749076800000|2025-06-04 22:40:00|1387.65|1380.65|1388.71|1381.71|1390.66|1383.66|1386.99|1379.99|874
1749077100000|2025-06-04 22:45:00|1388.66|1381.66|1384.43|1377.43|1388.66|1381.66|1384.42|1377.42|996
1749077400000|2025-06-04 22:50:00|1384.58|1377.58|1385.5|1378.5|1386.68|1379.68|1382.88|1375.88|957
1749077700000|2025-06-04 22:55:00|1385.45|1378.45|1385.33|1378.33|1386.09|1379.09|1384.56|1377.56|1055
1749078000000|2025-06-04 23:00:00|1385.28|1378.28|1384.66|1377.66|1385.59|1378.59|1383.54|1376.54|738
1749078300000|2025-06-04 23:05:00|1384.61|1377.61|1388.47|1381.47|1390.5|1383.5|1384.43|1377.43|766
1749078600000|2025-06-04 23:10:00|1388.57|1381.57|1383.68|1376.68|1388.77|1381.77|1383.4|1376.4|881
1749078900000|2025-06-04 23:15:00|1383.63|1376.63|1382.4|1375.4|1385.7|1378.7|1382.3|1375.3|914
1749079200000|2025-06-04 23:20:00|1382.45|1375.45|1385.64|1378.64|1385.87|1378.87|1379.97|1372.97|786
1749079500000|2025-06-04 23:25:00|1385.79|1378.79|1385.34|1378.34|1387.27|1380.27|1384.62|1377.62|1070
1749079800000|2025-06-04 23:30:00|1385.24|1378.24|1386.18|1379.18|1386.97|1379.97|1382.41|1375.41|988
1749080100000|2025-06-04 23:35:00|1386.13|1379.13|1388.44|1381.44|1388.44|1381.44|1385.51|1378.51|1127
1749080400000|2025-06-04 23:40:00|1388.34|1381.34|1390.71|1383.71|1390.88|1383.88|1388.29|1381.29|1089
1749080700000|2025-06-04 23:45:00|1390.61|1383.61|1388.75|1381.75|1390.95|1383.95|1387.73|1380.73|1082
1749081000000|2025-06-04 23:50:00|1388.7|1381.7|1388.77|1381.77|1390.42|1383.42|1387.84|1380.84|1084
1749081300000|2025-06-04 23:55:00|1388.72|1381.72|1386.63|1379.63|1388.82|1381.82|1385.22|1378.22|1053
1749081600000|2025-06-05 00:00:00|1386.58|1379.58|1386.57|1379.57|1389.74|1382.74|1385.47|1378.47|1055
1749081900000|2025-06-05 00:05:00|1386.72|1379.72|1386.86|1379.86|1388.52|1381.52|1385.07|1378.07|988
1749082200000|2025-06-05 00:10:00|1386.91|1379.91|1384.14|1377.14|1387.53|1380.53|1384|1377|950
1749082500000|2025-06-05 00:15:00|1384.1|1377.1|1382.45|1375.45|1387.02|1380.02|1382.35|1375.35|901
1749082800000|2025-06-05 00:20:00|1382.35|1375.35|1382|1375|1386.78|1379.78|1380.76|1373.76|815
1749083100000|2025-06-05 00:25:00|1382.01|1375.01|1382.87|1375.87|1388.12|1381.12|1382.01|1375.01|875
1749083400000|2025-06-05 00:30:00|1382.88|1375.88|1386.76|1379.76|1388.43|1381.43|1382.88|1375.88|978
1749083700000|2025-06-05 00:35:00|1386.71|1379.71|1386.23|1379.23|1388.84|1381.84|1385.4|1378.4|1004
1749084000000|2025-06-05 00:40:00|1386.2|1379.2|1384.79|1377.79|1386.88|1379.88|1382.02|1375.02|883
1749084300000|2025-06-05 00:45:00|1384.89|1377.89|1382.08|1375.08|1387.79|1380.79|1381.21|1374.21|779
1749084600000|2025-06-05 00:50:00|1382.1|1375.1|1384.82|1377.82|1384.83|1377.83|1379.68|1372.68|661
1749084900000|2025-06-05 00:55:00|1384.83|1377.83|1386.75|1379.75|1387.92|1380.92|1384.83|1377.83|923
1749085200000|2025-06-05 01:00:00|1386.69|1379.69|1388.56|1381.56|1389.03|1382.03|1386.04|1379.04|1058
1749085500000|2025-06-05 01:05:00|1388.51|1381.51|1391.49|1384.49|1392.56|1385.56|1387.94|1380.94|842
1749085800000|2025-06-05 01:10:00|1391.59|1384.59|1390.48|1383.48|1391.81|1384.81|1388.66|1381.66|703
1749086100000|2025-06-05 01:15:00|1390.43|1383.43|1388.09|1381.09|1392.6|1385.6|1388.09|1381.09|795
1749086400000|2025-06-05 01:20:00|1388.19|1381.19|1384.06|1377.06|1388.33|1381.33|1384.04|1377.04|886
1749086700000|2025-06-05 01:25:00|1384.08|1377.08|1384.49|1377.49|1385.54|1378.54|1382.5|1375.5|776
1749087000000|2025-06-05 01:30:00|1384.44|1377.44|1382.31|1375.31|1384.78|1377.78|1382.31|1375.31|736
1749087300000|2025-06-05 01:35:00|1382.41|1375.41|1380.59|1373.59|1382.92|1375.92|1379.96|1372.96|865
1749087600000|2025-06-05 01:40:00|1380.54|1373.54|1381.49|1374.49|1382.84|1375.84|1379.48|1372.48|791
1749087900000|2025-06-05 01:45:00|1381.64|1374.64|1379.84|1372.84|1382.31|1375.31|1379.39|1372.39|903
1749088200000|2025-06-05 01:50:00|1379.7|1372.7|1378.53|1371.53|1380.07|1373.07|1376.95|1369.95|650
1749088500000|2025-06-05 01:55:00|1378.62|1371.62|1381.88|1374.88|1381.88|1374.88|1378.16|1371.16|751
1749088800000|2025-06-05 02:00:00|1381.89|1374.89|1384.43|1377.43|1384.97|1377.97|1380.76|1373.76|856
1749089100000|2025-06-05 02:05:00|1384.53|1377.53|1383.83|1376.83|1386.08|1379.08|1383.82|1376.82|850
1749089400000|2025-06-05 02:10:00|1384.13|1377.13|1389.37|1382.37|1390.01|1383.01|1383.87|1376.87|914
1749089700000|2025-06-05 02:15:00|1389.52|1382.52|1386.98|1379.98|1389.73|1382.73|1386.91|1379.91|793
1749090000000|2025-06-05 02:20:00|1387.13|1380.13|1387.3|1380.3|1388.06|1381.06|1384.88|1377.88|760
1749090300000|2025-06-05 02:25:00|1387.35|1380.35|1385.22|1378.22|1387.71|1380.71|1385.13|1378.13|1123
1749090600000|2025-06-05 02:30:00|1385.37|1378.37|1395.09|1388.09|1396.86|1389.86|1385.17|1378.17|1016
1749090900000|2025-06-05 02:35:00|1395.1|1388.1|1397.95|1390.95|1398.98|1391.98|1395.1|1388.1|438
1749091200000|2025-06-05 02:40:00|1398.09|1391.09|1394.11|1387.11|1398.61|1391.61|1393.76|1386.76|1079
1749091500000|2025-06-05 02:45:00|1394.06|1387.06|1396.05|1389.05|1396.2|1389.2|1392.61|1385.61|1103
1749091800000|2025-06-05 02:50:00|1396|1389|1391.65|1384.65|1396.76|1389.76|1391.11|1384.11|1141
1749092100000|2025-06-05 02:55:00|1391.52|1384.52|1390.03|1383.03|1392.07|1385.07|1389.88|1382.88|1084
1749092400000|2025-06-05 03:00:00|1389.93|1382.93|1386.5|1379.5|1390.89|1383.89|1386.31|1379.31|637
1749092700000|2025-06-05 03:05:00|1386.8|1379.8|1387.99|1380.99|1387.99|1380.99|1385.7|1378.7|930
1749093000000|2025-06-05 03:10:00|1387.94|1380.94|1387.43|1380.43|1389.72|1382.72|1387.28|1380.28|754
1749093300000|2025-06-05 03:15:00|1387.38|1380.38|1389.5|1382.5|1389.58|1382.58|1385.91|1378.91|713
1749093600000|2025-06-05 03:20:00|1389.45|1382.45|1389.05|1382.05|1391.3|1384.3|1387.95|1380.95|449
1749093900000|2025-06-05 03:25:00|1389|1382|1389.4|1382.4|1390.75|1383.75|1388.84|1381.84|505
1749094200000|2025-06-05 03:30:00|1389.45|1382.45|1391.52|1384.52|1392.3|1385.3|1387.67|1380.67|649
1749094500000|2025-06-05 03:35:00|1391.5|1384.5|1392.86|1385.86|1394.1|1387.1|1389.57|1382.57|508
1749094800000|2025-06-05 03:40:00|1392.84|1385.84|1392.46|1385.46|1393.63|1386.63|1392.13|1385.13|705
1749095100000|2025-06-05 03:45:00|1392.61|1385.61|1392.96|1385.96|1394.74|1387.74|1391.6|1384.6|1061
1749095400000|2025-06-05 03:50:00|1392.91|1385.91|1391.86|1384.86|1393.95|1386.95|1391.49|1384.49|980
1749095700000|2025-06-05 03:55:00|1391.81|1384.81|1391.57|1384.57|1392.88|1385.88|1390.63|1383.63|1056
1749096000000|2025-06-05 04:00:00|1391.48|1384.48|1391.71|1384.71|1393.24|1386.24|1391.1|1384.1|1042
1749096300000|2025-06-05 04:05:00|1391.96|1384.96|1392.17|1385.17|1393.85|1386.85|1391.56|1384.56|965
1749096600000|2025-06-05 04:10:00|1392.32|1385.32|1394.31|1387.31|1394.41|1387.41|1389.26|1382.26|732
1749096900000|2025-06-05 04:15:00|1394.26|1387.26|1396.1|1389.1|1397.16|1390.16|1394.2|1387.2|1018
1749097200000|2025-06-05 04:20:00|1396.15|1389.15|1394.66|1387.66|1396.25|1389.25|1394.13|1387.13|820
1749097500000|2025-06-05 04:25:00|1394.61|1387.61|1393.7|1386.7|1394.91|1387.91|1393.17|1386.17|884
1749097800000|2025-06-05 04:30:00|1393.65|1386.65|1395.35|1388.35|1395.8|1388.8|1392.25|1385.25|809
1749098100000|2025-06-05 04:35:00|1395.5|1388.5|1395.16|1388.16|1396.45|1389.45|1394.37|1387.37|872
1749098400000|2025-06-05 04:40:00|1395.39|1388.39|1396.4|1389.4|1397.33|1390.33|1394.5|1387.5|915
1749098700000|2025-06-05 04:45:00|1396.35|1389.35|1393.61|1386.61|1397.62|1390.62|1393.52|1386.52|721
1749099000000|2025-06-05 04:50:00|1393.66|1386.66|1396.82|1389.82|1396.82|1389.82|1393.47|1386.47|922
1749099300000|2025-06-05 04:55:00|1396.83|1389.83|1395.36|1388.36|1396.94|1389.94|1394.58|1387.58|1087
1749099600000|2025-06-05 05:00:00|1395.33|1388.33|1391.94|1384.94|1396.26|1389.26|1391.91|1384.91|863
1749099900000|2025-06-05 05:05:00|1391.92|1384.92|1390.98|1383.98|1393.99|1386.99|1389.78|1382.78|603
1749100200000|2025-06-05 05:10:00|1391.08|1384.08|1388.24|1381.24|1391.95|1384.95|1388.19|1381.19|887
1749100500000|2025-06-05 05:15:00|1388.39|1381.39|1388.58|1381.58|1389.91|1382.91|1386.87|1379.87|1007
1749100800000|2025-06-05 05:20:00|1388.53|1381.53|1387.34|1380.34|1388.95|1381.95|1386.53|1379.53|881
1749101100000|2025-06-05 05:25:00|1387.24|1380.24|1383.39|1376.39|1387.92|1380.92|1383.35|1376.35|868
1749101400000|2025-06-05 05:30:00|1383.43|1376.43|1379.56|1372.56|1383.75|1376.75|1379.03|1372.03|362
1749101700000|2025-06-05 05:35:00|1379.51|1372.51|1379.43|1372.43|1380.2|1373.2|1379.03|1372.03|385
1749102000000|2025-06-05 05:40:00|1379.44|1372.44|1378.98|1371.98|1379.66|1372.66|1376.69|1369.69|327
1749102300000|2025-06-05 05:45:00|1378.88|1371.88|1378.77|1371.77|1381.38|1374.38|1377.28|1370.28|446
1749102600000|2025-06-05 05:50:00|1378.72|1371.72|1380.17|1373.17|1381.57|1374.57|1378.08|1371.08|454
1749102900000|2025-06-05 05:55:00|1380.19|1373.19|1381.22|1374.22|1381.82|1374.82|1379.99|1372.99|210
1749103200000|2025-06-05 06:00:00|1381.24|1374.24|1383.48|1376.48|1384.68|1377.68|1381.23|1374.23|190
1749103500000|2025-06-05 06:05:00|1383.38|1376.38|1383.64|1376.64|1383.91|1376.91|1379.88|1372.88|408
1749103800000|2025-06-05 06:10:00|1383.65|1376.65|1383.93|1376.93|1384.23|1377.23|1382.14|1375.14|403
1749104100000|2025-06-05 06:15:00|1383.95|1376.95|1382.76|1375.76|1384.86|1377.86|1381.02|1374.02|415
1749104400000|2025-06-05 06:20:00|1382.77|1375.77|1388.62|1381.62|1389.15|1382.15|1381.11|1374.11|475
1749104700000|2025-06-05 06:25:00|1388.47|1381.47|1388.21|1381.21|1388.99|1381.99|1386.82|1379.82|283
1749105000000|2025-06-05 06:30:00|1388.16|1381.16|1383.88|1376.88|1388.16|1381.16|1383.83|1376.83|521
1749105300000|2025-06-05 06:35:00|1383.89|1376.89|1382.19|1375.19|1383.89|1376.89|1378.39|1371.39|880
1749105600000|2025-06-05 06:40:00|1382.14|1375.14|1376.95|1369.95|1382.7|1375.7|1376.59|1369.59|908
1749105900000|2025-06-05 06:45:00|1376.9|1369.9|1376.78|1369.78|1378.54|1371.54|1376.29|1369.29|861
1749106200000|2025-06-05 06:50:00|1376.73|1369.73|1375.8|1368.8|1377.63|1370.63|1374.83|1367.83|825
1749106500000|2025-06-05 06:55:00|1375.79|1368.79|1374.94|1367.94|1376.22|1369.22|1374.62|1367.62|824
1749106800000|2025-06-05 07:00:00|1374.99|1367.99|1375.14|1368.14|1376.73|1369.73|1374.89|1367.89|443
1749107100000|2025-06-05 07:05:00|1375.03|1368.03|1376.63|1369.63|1376.97|1369.97|1374.29|1367.29|730
1749107400000|2025-06-05 07:10:00|1376.58|1369.58|1379.97|1372.97|1380.95|1373.95|1376.42|1369.42|642
1749107700000|2025-06-05 07:15:00|1380.27|1373.27|1383.65|1376.65|1385.05|1378.05|1379.97|1372.97|694
1749108000000|2025-06-05 07:20:00|1383.6|1376.6|1385.92|1378.92|1386.76|1379.76|1383.5|1376.5|656
1749108300000|2025-06-05 07:25:00|1385.91|1378.91|1387.47|1380.47|1387.74|1380.74|1385.27|1378.27|926
1749108600000|2025-06-05 07:30:00|1387.42|1380.42|1387.4|1380.4|1388.69|1381.69|1385.73|1378.73|980
1749108900000|2025-06-05 07:35:00|1387.35|1380.35|1381.06|1374.06|1387.46|1380.46|1379.81|1372.81|991
1749109200000|2025-06-05 07:40:00|1380.96|1373.96|1379.61|1372.61|1382.09|1375.09|1379.61|1372.61|656
1749109500000|2025-06-05 07:45:00|1379.66|1372.66|1377.24|1370.24|1379.66|1372.66|1376.61|1369.61|458
1749109800000|2025-06-05 07:50:00|1377.39|1370.39|1380.57|1373.57|1380.58|1373.58|1376.48|1369.48|713
1749110100000|2025-06-05 07:55:00|1380.6|1373.6|1378.05|1371.05|1380.99|1373.99|1377.75|1370.75|652
1749110400000|2025-06-05 08:00:00|1378|1371|1380.47|1373.47|1382|1375|1378|1371|745
1749110700000|2025-06-05 08:05:00|1380.62|1373.62|1380.22|1373.22|1382.91|1375.91|1378.74|1371.74|688
1749111000000|2025-06-05 08:10:00|1380.48|1373.48|1378.66|1371.66|1380.59|1373.59|1377.75|1370.75|728
1749111300000|2025-06-05 08:15:00|1378.61|1371.61|1375.36|1368.36|1380.16|1373.16|1374.98|1367.98|483
1749111600000|2025-06-05 08:20:00|1375.41|1368.41|1380.49|1373.49|1380.91|1373.91|1373.84|1366.84|503
1749111900000|2025-06-05 08:25:00|1380.55|1373.55|1378.71|1371.71|1382.04|1375.04|1378.66|1371.66|833
1749112200000|2025-06-05 08:30:00|1378.65|1371.65|1381.43|1374.43|1382.06|1375.06|1378.03|1371.03|925
1749112500000|2025-06-05 08:35:00|1381.53|1374.53|1378|1371|1381.98|1374.98|1377.34|1370.34|764
1749112800000|2025-06-05 08:40:00|1377.95|1370.95|1377.58|1370.58|1378.62|1371.62|1376.93|1369.93|492
1749113100000|2025-06-05 08:45:00|1377.6|1370.6|1381.53|1374.53|1381.53|1374.53|1376.34|1369.34|489
1749113400000|2025-06-05 08:50:00|1381.54|1374.54|1380.24|1373.24|1382.13|1375.13|1379.48|1372.48|367
1749113700000|2025-06-05 08:55:00|1380|1373|1380.04|1373.04|1380.25|1373.25|1378.18|1371.18|464
1749114000000|2025-06-05 09:00:00|1380.03|1373.03|1384.79|1377.79|1385.55|1378.55|1380.03|1373.03|362
1749114300000|2025-06-05 09:05:00|1384.77|1377.77|1384.08|1377.08|1387.19|1380.19|1384.01|1377.01|733
1749114600000|2025-06-05 09:10:00|1384.09|1377.09|1383.69|1376.69|1385.21|1378.21|1383.04|1376.04|537
1749114900000|2025-06-05 09:15:00|1383.87|1376.87|1385.23|1378.23|1385.55|1378.55|1381.82|1374.82|578
1749115200000|2025-06-05 09:20:00|1385.38|1378.38|1383.65|1376.65|1386.99|1379.99|1383.41|1376.41|399
1749115500000|2025-06-05 09:25:00|1383.69|1376.69|1383.78|1376.78|1386.11|1379.11|1383.37|1376.37|380
1749115800000|2025-06-05 09:30:00|1383.76|1376.76|1381.2|1374.2|1384.64|1377.64|1380.51|1373.51|421
1749116100000|2025-06-05 09:35:00|1381.21|1374.21|1377.12|1370.12|1382.52|1375.52|1376.17|1369.17|327
1749116400000|2025-06-05 09:40:00|1377.08|1370.08|1379.82|1372.82|1380.4|1373.4|1377|1370|271
1749116700000|2025-06-05 09:45:00|1379.8|1372.8|1379.21|1372.21|1381.36|1374.36|1377.97|1370.97|346
1749117000000|2025-06-05 09:50:00|1379.28|1372.28|1377.31|1370.31|1380.33|1373.33|1376.96|1369.96|319
1749117300000|2025-06-05 09:55:00|1377.25|1370.25|1379.05|1372.05|1380.08|1373.08|1376.87|1369.87|218
1749117600000|2025-06-05 10:00:00|1378.96|1371.96|1378.07|1371.07|1379.33|1372.33|1376.21|1369.21|344
1749117900000|2025-06-05 10:05:00|1378.04|1371.04|1381.79|1374.79|1382.14|1375.14|1377.18|1370.18|268
1749118200000|2025-06-05 10:10:00|1381.74|1374.74|1379.16|1372.16|1381.79|1374.79|1379.1|1372.1|373
1749118500000|2025-06-05 10:15:00|1379.17|1372.17|1378.59|1371.59|1379.7|1372.7|1376.5|1369.5|608
1749118800000|2025-06-05 10:20:00|1378.62|1371.62|1376|1369|1378.98|1371.98|1375.6|1368.6|338
1749119100000|2025-06-05 10:25:00|1375.98|1368.98|1372.85|1365.85|1376|1369|1372.22|1365.22|337
1749119400000|2025-06-05 10:30:00|1372.76|1365.76|1373.71|1366.71|1375.39|1368.39|1372.21|1365.21|363
1749119700000|2025-06-05 10:35:00|1373.74|1366.74|1367.99|1360.99|1374.84|1367.84|1367.2|1360.2|433
1749120000000|2025-06-05 10:40:00|1367.98|1360.98|1369.08|1362.08|1370.73|1363.73|1367.57|1360.57|726
1749120300000|2025-06-05 10:45:00|1369.12|1362.12|1372.02|1365.02|1372.89|1365.89|1366.77|1359.77|638
1749120600000|2025-06-05 10:50:00|1372.06|1365.06|1373.43|1366.43|1373.82|1366.82|1370.7|1363.7|359
1749120900000|2025-06-05 10:55:00|1373.47|1366.47|1373.47|1366.47|1374.02|1367.02|1371.48|1364.48|342
1749121200000|2025-06-05 11:00:00|1373.48|1366.48|1373.27|1366.27|1375.18|1368.18|1372.17|1365.17|372
1749121500000|2025-06-05 11:05:00|1373.24|1366.24|1370.42|1363.42|1375.18|1368.18|1370.27|1363.27|375
1749121800000|2025-06-05 11:10:00|1370.77|1363.77|1372.7|1365.7|1373.27|1366.27|1369.61|1362.61|441
1749122100000|2025-06-05 11:15:00|1372.71|1365.71|1373.24|1366.24|1373.87|1366.87|1370.64|1363.64|592
1749122400000|2025-06-05 11:20:00|1373.3|1366.3|1375.67|1368.67|1376|1369|1372.49|1365.49|345
1749122700000|2025-06-05 11:25:00|1375.7|1368.7|1375.64|1368.64|1376|1369|1374.45|1367.45|318
1749123000000|2025-06-05 11:30:00|1375.59|1368.59|1376.92|1369.92|1378.09|1371.09|1375.49|1368.49|264
1749123300000|2025-06-05 11:35:00|1376.83|1369.83|1376.07|1369.07|1377.75|1370.75|1375.97|1368.97|269
1749123600000|2025-06-05 11:40:00|1376.12|1369.12|1375.77|1368.77|1376.47|1369.47|1375.72|1368.72|122
1749123900000|2025-06-05 11:45:00|1375.82|1368.82|1377.15|1370.15|1378.26|1371.26|1375.82|1368.82|303
1749124200000|2025-06-05 11:50:00|1377.19|1370.19|1378.96|1371.96|1379.33|1372.33|1376.77|1369.77|232
1749124500000|2025-06-05 11:55:00|1378.85|1371.85|1379.53|1372.53|1379.56|1372.56|1378.31|1371.31|93
1749124800000|2025-06-05 12:00:00|1379.46|1372.46|1381.59|1374.59|1382.03|1375.03|1378.83|1371.83|121
1749125100000|2025-06-05 12:05:00|1381.56|1374.56|1384.65|1377.65|1385.29|1378.29|1379.87|1372.87|319
1749125400000|2025-06-05 12:10:00|1384.64|1377.64|1388.23|1381.23|1388.23|1381.23|1384.5|1377.5|291
1749125700000|2025-06-05 12:15:00|1389.1|1382.1|1394.07|1387.07|1394.14|1387.14|1388.6|1381.6|560
1749126000000|2025-06-05 12:20:00|1394.08|1387.08|1394.76|1387.76|1394.92|1387.92|1393.4|1386.4|592
1749126300000|2025-06-05 12:25:00|1394.71|1387.71|1396.72|1389.72|1397.85|1390.85|1394.66|1387.66|469
1749126600000|2025-06-05 12:30:00|1396.32|1389.32|1395.84|1388.84|1397.11|1390.11|1393.26|1386.26|602
1749126900000|2025-06-05 12:35:00|1395.69|1388.69|1395.97|1388.97|1398.87|1391.87|1394.85|1387.85|410
1749127200000|2025-06-05 12:40:00|1396|1389|1399.64|1392.64|1400.3|1393.3|1396|1389|371
1749127500000|2025-06-05 12:45:00|1399.71|1392.71|1405.2|1398.2|1406.18|1399.18|1398.54|1391.54|233
1749127800000|2025-06-05 12:50:00|1405.18|1398.18|1404.3|1397.3|1405.82|1398.82|1403.07|1396.07|628
1749128100000|2025-06-05 12:55:00|1404.34|1397.34|1404.47|1397.47|1406.5|1399.5|1404.14|1397.14|612
1749128400000|2025-06-05 13:00:00|1404.77|1397.77|1406.3|1399.3|1406.5|1399.5|1402.94|1395.94|503
1749128700000|2025-06-05 13:05:00|1406.45|1399.45|1406.18|1399.18|1406.67|1399.67|1405.49|1398.49|724
1749129000000|2025-06-05 13:10:00|1406.13|1399.13|1402.85|1395.85|1406.47|1399.47|1402.18|1395.18|401
1749129300000|2025-06-05 13:15:00|1402.84|1395.84|1401.41|1394.41|1404.48|1397.48|1400.47|1393.47|525
1749129600000|2025-06-05 13:20:00|1401.42|1394.42|1399|1392|1402.28|1395.28|1398.64|1391.64|337
1749129900000|2025-06-05 13:25:00|1398.9|1391.9|1400.03|1393.03|1400.83|1393.83|1398.6|1391.6|439
1749130200000|2025-06-05 13:30:00|1400.05|1393.05|1394.1|1387.1|1400.98|1393.98|1393.83|1386.83|598
1749130500000|2025-06-05 13:35:00|1394.24|1387.24|1390.01|1383.01|1396.6|1389.6|1389.95|1382.95|642
1749130800000|2025-06-05 13:40:00|1389.91|1382.91|1388.11|1381.11|1392.23|1385.23|1387.64|1380.64|646
1749131100000|2025-06-05 13:45:00|1388.16|1381.16|1378.74|1371.74|1388.2|1381.2|1377.9|1370.9|641
1749131400000|2025-06-05 13:50:00|1378.73|1371.73|1372.18|1365.18|1379.97|1372.97|1371.69|1364.69|474
1749131700000|2025-06-05 13:55:00|1372.2|1365.2|1371.08|1364.08|1373.16|1366.16|1369.14|1362.14|746
1749132000000|2025-06-05 14:00:00|1371.02|1364.02|1372.38|1365.38|1373.45|1366.45|1368.2|1361.2|683
1749132300000|2025-06-05 14:05:00|1372.39|1365.39|1371.93|1364.93|1374.02|1367.02|1369.98|1362.98|756
1749132600000|2025-06-05 14:10:00|1371.94|1364.94|1371.58|1364.58|1373.35|1366.35|1370.4|1363.4|687
1749132900000|2025-06-05 14:15:00|1371.55|1364.55|1359.45|1352.45|1372.3|1365.3|1357.39|1350.39|573
1749133200000|2025-06-05 14:20:00|1359.48|1352.48|1364.26|1357.26|1365.43|1358.43|1358.14|1351.14|765
1749133500000|2025-06-05 14:25:00|1364.36|1357.36|1369.09|1362.09|1369.31|1362.31|1363.14|1356.14|633
1749133800000|2025-06-05 14:30:00|1369.05|1362.05|1364.62|1357.62|1369.09|1362.09|1364.41|1357.41|553
1749134100000|2025-06-05 14:35:00|1364.37|1357.37|1370.84|1363.84|1371.08|1364.08|1361.45|1354.45|686
1749134400000|2025-06-05 14:40:00|1370.85|1363.85|1375|1368|1375.55|1368.55|1369.52|1362.52|576
1749134700000|2025-06-05 14:45:00|1374.85|1367.85|1375.4|1368.4|1383.02|1376.02|1372.01|1365.01|609
1749135000000|2025-06-05 14:50:00|1375.3|1368.3|1371.63|1364.63|1375.68|1368.68|1370.77|1363.77|580
1749135300000|2025-06-05 14:55:00|1371.74|1364.74|1373.02|1366.02|1373.52|1366.52|1367.9|1360.9|454
1749135600000|2025-06-05 15:00:00|1373.03|1366.03|1373.32|1366.32|1375.55|1368.55|1372.94|1365.94|551
1749135900000|2025-06-05 15:05:00|1373.37|1366.37|1371.92|1364.92|1373.37|1366.37|1368.63|1361.63|312
1749136200000|2025-06-05 15:10:00|1371.99|1364.99|1368.53|1361.53|1373.44|1366.44|1368.53|1361.53|602
1749136500000|2025-06-05 15:15:00|1368.47|1361.47|1370.74|1363.74|1371.51|1364.51|1367.44|1360.44|675
1749136800000|2025-06-05 15:20:00|1370.76|1363.76|1375.88|1368.88|1375.88|1368.88|1370.76|1363.76|420
1749137100000|2025-06-05 15:25:00|1375.9|1368.9|1380.43|1373.43|1380.43|1373.43|1375.29|1368.29|530
1749137400000|2025-06-05 15:30:00|1380.36|1373.36|1378.16|1371.16|1381.04|1374.04|1378.15|1371.15|518
1749137700000|2025-06-05 15:35:00|1378.19|1371.19|1378.34|1371.34|1378.5|1371.5|1376.98|1369.98|749
1749138000000|2025-06-05 15:40:00|1378.3|1371.3|1380.34|1373.34|1380.6|1373.6|1377.25|1370.25|652
1749138300000|2025-06-05 15:45:00|1380.27|1373.27|1376.63|1369.63|1380.32|1373.32|1376.48|1369.48|876
1749138600000|2025-06-05 15:50:00|1376.53|1369.53|1378.28|1371.28|1379.72|1372.72|1376.48|1369.48|729
1749138900000|2025-06-05 15:55:00|1378.19|1371.19|1374.88|1367.88|1380.11|1373.11|1374.78|1367.78|658
1749139200000|2025-06-05 16:00:00|1374.91|1367.91|1374.94|1367.94|1376.34|1369.34|1374.03|1367.03|800
1749139500000|2025-06-05 16:05:00|1374.93|1367.93|1371.13|1364.13|1375.84|1368.84|1370.38|1363.38|619
1749139800000|2025-06-05 16:10:00|1371.15|1364.15|1368.01|1361.01|1371.36|1364.36|1367.96|1360.96|661
1749140100000|2025-06-05 16:15:00|1368.02|1361.02|1359.38|1352.38|1368.11|1361.11|1358|1351|630
1749140400000|2025-06-05 16:20:00|1359.25|1352.25|1361.56|1354.56|1364.71|1357.71|1356.65|1349.65|814
1749140700000|2025-06-05 16:25:00|1361.55|1354.55|1359.15|1352.15|1364.93|1357.93|1357.46|1350.46|820
1749141000000|2025-06-05 16:30:00|1359.01|1352.01|1358.25|1351.25|1361.08|1354.08|1356.94|1349.94|747
1749141300000|2025-06-05 16:35:00|1358.22|1351.22|1356.97|1349.97|1360.49|1353.49|1356.7|1349.7|678
1749141600000|2025-06-05 16:40:00|1357.31|1350.31|1356.18|1349.18|1360.95|1353.95|1355.35|1348.35|689
1749141900000|2025-06-05 16:45:00|1356.21|1349.21|1355.69|1348.69|1357.09|1350.09|1353.1|1346.1|630
1749142200000|2025-06-05 16:50:00|1355.68|1348.68|1353.12|1346.12|1357.88|1350.88|1350.63|1343.63|748
1749142500000|2025-06-05 16:55:00|1353.09|1346.09|1354.54|1347.54|1355.6|1348.6|1352.51|1345.51|682
1749142800000|2025-06-05 17:00:00|1354.5|1347.5|1358.18|1351.18|1360.54|1353.54|1353.65|1346.65|703
1749143100000|2025-06-05 17:05:00|1357.74|1350.74|1359.62|1352.62|1361.47|1354.47|1354.99|1347.99|572
1749143400000|2025-06-05 17:10:00|1359.69|1352.69|1360.61|1353.61|1361.57|1354.57|1359.55|1352.55|322
1749143700000|2025-06-05 17:15:00|1360.62|1353.62|1362.29|1355.29|1362.81|1355.81|1359.75|1352.75|365
1749144000000|2025-06-05 17:20:00|1362.21|1355.21|1360.32|1353.32|1362.64|1355.64|1358.43|1351.43|510
1749144300000|2025-06-05 17:25:00|1360.31|1353.31|1362.42|1355.42|1362.72|1355.72|1357.96|1350.96|378
1749144600000|2025-06-05 17:30:00|1362.34|1355.34|1358.39|1351.39|1363.03|1356.03|1358.34|1351.34|424
1749144900000|2025-06-05 17:35:00|1358.38|1351.38|1361.08|1354.08|1361.75|1354.75|1356.69|1349.69|454
1749145200000|2025-06-05 17:40:00|1361.06|1354.06|1358.98|1351.98|1362.07|1355.07|1358.89|1351.89|472
1749145500000|2025-06-05 17:45:00|1358.84|1351.84|1354.65|1347.65|1359.46|1352.46|1354.5|1347.5|586
1749145800000|2025-06-05 17:50:00|1354.77|1347.77|1359.19|1352.19|1359.29|1352.29|1354|1347|440
1749146100000|2025-06-05 17:55:00|1359.29|1352.29|1360.1|1353.1|1360.77|1353.77|1357.5|1350.5|450
1749146400000|2025-06-05 18:00:00|1360.03|1353.03|1357.6|1350.6|1361.93|1354.93|1356.47|1349.47|598
1749146700000|2025-06-05 18:05:00|1357.52|1350.52|1358.8|1351.8|1359.2|1352.2|1355.55|1348.55|528
1749147000000|2025-06-05 18:10:00|1358.72|1351.72|1351.48|1344.48|1359.52|1352.52|1348.63|1341.63|758
1749147300000|2025-06-05 18:15:00|1351.43|1344.43|1359.08|1352.08|1360.24|1353.24|1348.97|1341.97|664
1749147600000|2025-06-05 18:20:00|1359.2|1352.2|1361.6|1354.6|1362.36|1355.36|1358.7|1351.7|601
1749147900000|2025-06-05 18:25:00|1361.59|1354.59|1365.67|1358.67|1365.71|1358.71|1361.17|1354.17|332
1749148200000|2025-06-05 18:30:00|1365.69|1358.69|1362.32|1355.32|1367.55|1360.55|1359.82|1352.82|574
1749148500000|2025-06-05 18:35:00|1362.37|1355.37|1363.96|1356.96|1365.65|1358.65|1362.27|1355.27|633
1749148800000|2025-06-05 18:40:00|1364|1357|1360.37|1353.37|1366|1359|1359.28|1352.28|530
1749149100000|2025-06-05 18:45:00|1360.43|1353.43|1360.93|1353.93|1361.36|1354.36|1356.52|1349.52|473
1749149400000|2025-06-05 18:50:00|1361.03|1354.03|1361.24|1354.24|1364.46|1357.46|1360.79|1353.79|499
1749149700000|2025-06-05 18:55:00|1361.09|1354.09|1359.07|1352.07|1362.93|1355.93|1358.15|1351.15|377
1749150000000|2025-06-05 19:00:00|1359.13|1352.13|1357.23|1350.23|1360.93|1353.93|1356.66|1349.66|581
1749150300000|2025-06-05 19:05:00|1357.22|1350.22|1357.14|1350.14|1358.35|1351.35|1354.31|1347.31|588
1749150600000|2025-06-05 19:10:00|1357.16|1350.16|1350.25|1343.25|1358.34|1351.34|1350.25|1343.25|607
1749150900000|2025-06-05 19:15:00|1349.53|1342.53|1318.47|1311.47|1350.36|1343.36|1313.6|1306.6|829
1749151200000|2025-06-05 19:20:00|1318.14|1311.14|1328.46|1321.46|1330.92|1323.92|1314.32|1307.32|910
1749151500000|2025-06-05 19:25:00|1328.41|1321.41|1333.53|1326.53|1334.12|1327.12|1325.51|1318.51|710
1749151800000|2025-06-05 19:30:00|1333.5|1326.5|1334.64|1327.64|1335.69|1328.69|1330.57|1323.57|686
1749152100000|2025-06-05 19:35:00|1334.71|1327.71|1337.59|1330.59|1339.13|1332.13|1334.43|1327.43|515
1749152400000|2025-06-05 19:40:00|1337.64|1330.64|1333.29|1326.29|1338.46|1331.46|1332.57|1325.57|406
1749152700000|2025-06-05 19:45:00|1333.26|1326.26|1330.55|1323.55|1333.47|1326.47|1330.5|1323.5|488
1749153000000|2025-06-05 19:50:00|1330.2|1323.2|1326.38|1319.38|1330.6|1323.6|1326.16|1319.16|629
1749153300000|2025-06-05 19:55:00|1326.4|1319.4|1323.13|1316.13|1327.75|1320.75|1322.1|1315.1|618
1749153600000|2025-06-05 20:00:00|1323.23|1316.23|1327.13|1320.13|1327.13|1320.13|1321|1314|746
1749153900000|2025-06-05 20:05:00|1327.64|1320.64|1317.53|1310.53|1327.94|1320.94|1317.25|1310.25|734
1749154200000|2025-06-05 20:10:00|1317.48|1310.48|1315.59|1308.59|1319.57|1312.57|1308.3|1301.3|631
1749154500000|2025-06-05 20:15:00|1315.57|1308.57|1305.08|1298.08|1316.02|1309.02|1303.8|1296.8|781
1749154800000|2025-06-05 20:20:00|1305.1|1298.1|1302.49|1295.49|1305.2|1298.2|1285.7|1278.7|868
1749155100000|2025-06-05 20:25:00|1302.52|1295.52|1299.43|1292.43|1304.51|1297.51|1296.73|1289.73|735
1749155400000|2025-06-05 20:30:00|1299.71|1292.71|1289.85|1282.85|1299.71|1292.71|1284.39|1277.39|828
1749155700000|2025-06-05 20:35:00|1289.9|1282.9|1288.88|1281.88|1291.78|1284.78|1282.79|1275.79|881
1749156000000|2025-06-05 20:40:00|1288.8|1281.8|1272.05|1265.05|1289.85|1282.85|1270.53|1263.53|911
1749156300000|2025-06-05 20:45:00|1272.02|1265.02|1286.9|1279.9|1289.17|1282.17|1271.84|1264.84|871
1749156600000|2025-06-05 20:50:00|1286.83|1279.83|1274.34|1267.34|1287.55|1280.55|1271.42|1264.42|900
1749156900000|2025-06-05 20:55:00|1274.37|1267.37|1271.14|1264.14|1278.47|1271.47|1268.85|1261.85|943
1749157200000|2025-06-05 21:00:00|1271.24|1264.24|1281.52|1274.52|1285.75|1278.75|1269.07|1262.07|857
1749157500000|2025-06-05 21:05:00|1281.47|1274.47|1278.73|1271.73|1284.41|1277.41|1276.55|1269.55|926
1749157800000|2025-06-05 21:10:00|1278.77|1271.77|1274.77|1267.77|1285.7|1278.7|1274.61|1267.61|814
1749158100000|2025-06-05 21:15:00|1274.8|1267.8|1282.61|1275.61|1285.39|1278.39|1273.32|1266.32|830
1749158400000|2025-06-05 21:20:00|1282.55|1275.55|1288.72|1281.72|1288.77|1281.77|1280.38|1273.38|482
1749158700000|2025-06-05 21:25:00|1288.52|1281.52|1286.34|1279.34|1288.57|1281.57|1282.6|1275.6|413
1749159000000|2025-06-05 21:30:00|1286.35|1279.35|1295.91|1288.91|1297.52|1290.52|1283.26|1276.26|391
1749159300000|2025-06-05 21:35:00|1295.86|1288.86|1296.96|1289.96|1301.91|1294.91|1295.79|1288.79|328
1749159600000|2025-06-05 21:40:00|1297.03|1290.03|1299.62|1292.62|1301.36|1294.36|1297.03|1290.03|334
1749159900000|2025-06-05 21:45:00|1299.61|1292.61|1291.84|1284.84|1299.71|1292.71|1290.55|1283.55|221
1749160200000|2025-06-05 21:50:00|1291.94|1284.94|1299.65|1292.65|1299.65|1292.65|1291.62|1284.62|228
1749160500000|2025-06-05 21:55:00|1299.35|1292.35|1300.49|1293.49|1301.09|1294.09|1298.35|1291.35|152
1749160800000|2025-06-05 22:00:00|1300.47|1293.47|1290.01|1283.01|1300.47|1293.47|1287.81|1280.81|409
1749161100000|2025-06-05 22:05:00|1290.5|1283.5|1287.19|1280.19|1293.87|1286.87|1284.58|1277.58|400
1749161400000|2025-06-05 22:10:00|1287.34|1280.34|1287.65|1280.65|1291.34|1284.34|1287.24|1280.24|318
1749161700000|2025-06-05 22:15:00|1287.61|1280.61|1291.48|1284.48|1292.51|1285.51|1286.82|1279.82|504
1749162000000|2025-06-05 22:20:00|1291.45|1284.45|1292.13|1285.13|1293.55|1286.55|1290.85|1283.85|483
1749162300000|2025-06-05 22:25:00|1292.16|1285.16|1291.65|1284.65|1294.29|1287.29|1290.83|1283.83|515
1749162600000|2025-06-05 22:30:00|1291.64|1284.64|1293.48|1286.48|1294.81|1287.81|1290.94|1283.94|528
1749162900000|2025-06-05 22:35:00|1293.55|1286.55|1293.97|1286.97|1295.79|1288.79|1293.43|1286.43|540
1749163200000|2025-06-05 22:40:00|1294.02|1287.02|1294.7|1287.7|1296.83|1289.83|1294.02|1287.02|487
1749163500000|2025-06-05 22:45:00|1294.69|1287.69|1300.43|1293.43|1300.48|1293.48|1294.1|1287.1|490
1749163800000|2025-06-05 22:50:00|1300.54|1293.54|1298.84|1291.84|1301.14|1294.14|1297.87|1290.87|410
1749164100000|2025-06-05 22:55:00|1298.83|1291.83|1296.95|1289.95|1299.14|1292.14|1296.66|1289.66|599
1749164400000|2025-06-05 23:00:00|1297.15|1290.15|1297.83|1290.83|1298.78|1291.78|1295.26|1288.26|462
1749164700000|2025-06-05 23:05:00|1297.9|1290.9|1299.86|1292.86|1299.96|1292.96|1293.95|1286.95|385
1749165000000|2025-06-05 23:10:00|1299.84|1292.84|1299.7|1292.7|1301.26|1294.26|1299.7|1292.7|247
1749165300000|2025-06-05 23:15:00|1299.77|1292.77|1295.83|1288.83|1300.37|1293.37|1294.64|1287.64|403
1749165600000|2025-06-05 23:20:00|1295.86|1288.86|1296.63|1289.63|1299.85|1292.85|1295.3|1288.3|356
1749165900000|2025-06-05 23:25:00|1296.59|1289.59|1297|1290|1297.95|1290.95|1295.94|1288.94|399
1749166200000|2025-06-05 23:30:00|1296.93|1289.93|1293.02|1286.02|1297.74|1290.74|1293.02|1286.02|410
1749166500000|2025-06-05 23:35:00|1292.96|1285.96|1294.35|1287.35|1295.85|1288.85|1291.98|1284.98|371
1749166800000|2025-06-05 23:40:00|1294.34|1287.34|1296.75|1289.75|1298.17|1291.17|1293.01|1286.01|290
1749167100000|2025-06-05 23:45:00|1296.19|1289.19|1297.31|1290.31|1297.45|1290.45|1294.39|1287.39|414
1749167400000|2025-06-05 23:50:00|1297.23|1290.23|1298.07|1291.07|1298.56|1291.56|1295.93|1288.93|310
1749167700000|2025-06-05 23:55:00|1298.12|1291.12|1292.87|1285.87|1298.12|1291.12|1292.8|1285.8|267
1749168000000|2025-06-06 00:00:00|1292.93|1285.93|1292.36|1285.36|1294.21|1287.21|1291.55|1284.55|417
1749168300000|2025-06-06 00:05:00|1292.48|1285.48|1295.34|1288.34|1296.28|1289.28|1291.63|1284.63|543
1749168600000|2025-06-06 00:10:00|1295.43|1288.43|1293.12|1286.12|1297.76|1290.76|1291.8|1284.8|490
1749168900000|2025-06-06 00:15:00|1293.22|1286.22|1293.18|1286.18|1296.26|1289.26|1291.63|1284.63|549
1749169200000|2025-06-06 00:20:00|1293.08|1286.08|1293.58|1286.58|1294.34|1287.34|1286.76|1279.76|463
1749169500000|2025-06-06 00:25:00|1293.65|1286.65|1297.93|1290.93|1297.93|1290.93|1292.24|1285.24|387
1749169800000|2025-06-06 00:30:00|1297.88|1290.88|1299.8|1292.8|1300.96|1293.96|1297.73|1290.73|443
1749170100000|2025-06-06 00:35:00|1300.07|1293.07|1301.21|1294.21|1301.82|1294.82|1299.25|1292.25|561
1749170400000|2025-06-06 00:40:00|1301.19|1294.19|1298.95|1291.95|1301.72|1294.72|1298.88|1291.88|549
1749170700000|2025-06-06 00:45:00|1298.85|1291.85|1297.08|1290.08|1299.47|1292.47|1296.59|1289.59|547
1749171000000|2025-06-06 00:50:00|1297.07|1290.07|1302.06|1295.06|1302.31|1295.31|1297.04|1290.04|453
1749171300000|2025-06-06 00:55:00|1302.11|1295.11|1301.55|1294.55|1302.16|1295.16|1300.9|1293.9|542
1749171600000|2025-06-06 01:00:00|1301.6|1294.6|1299.17|1292.17|1301.96|1294.96|1298.86|1291.86|599
1749171900000|2025-06-06 01:05:00|1299.22|1292.22|1301.51|1294.51|1301.9|1294.9|1298.2|1291.2|578
1749172200000|2025-06-06 01:10:00|1301.5|1294.5|1302.11|1295.11|1302.36|1295.36|1300.99|1293.99|398
1749172500000|2025-06-06 01:15:00|1302.16|1295.16|1301.11|1294.11|1302.66|1295.66|1298.95|1291.95|424
1749172800000|2025-06-06 01:20:00|1301.04|1294.04|1302.66|1295.66|1303.26|1296.26|1297.52|1290.52|411
1749173100000|2025-06-06 01:25:00|1302.65|1295.65|1300.44|1293.44|1303.19|1296.19|1299.93|1292.93|339
1749173400000|2025-06-06 01:30:00|1300.49|1293.49|1304.93|1297.93|1305.28|1298.28|1300.46|1293.46|337
1749173700000|2025-06-06 01:35:00|1304.98|1297.98|1304.94|1297.94|1305.38|1298.38|1302.06|1295.06|461
1749174000000|2025-06-06 01:40:00|1304.89|1297.89|1304.48|1297.48|1305.54|1298.54|1304.3|1297.3|372
1749174300000|2025-06-06 01:45:00|1304.53|1297.53|1306.1|1299.1|1306.52|1299.52|1303.65|1296.65|331
1749174600000|2025-06-06 01:50:00|1306.09|1299.09|1304.14|1297.14|1307.28|1300.28|1302.38|1295.38|371
1749174900000|2025-06-06 01:55:00|1304.11|1297.11|1305.36|1298.36|1306.51|1299.51|1304.08|1297.08|528
1749175200000|2025-06-06 02:00:00|1305.41|1298.41|1306.44|1299.44|1306.73|1299.73|1303.53|1296.53|493
1749175500000|2025-06-06 02:05:00|1306.49|1299.49|1307.08|1300.08|1308.05|1301.05|1306.04|1299.04|344
1749175800000|2025-06-06 02:10:00|1307.02|1300.02|1305.53|1298.53|1307.28|1300.28|1305.09|1298.09|347
1749176100000|2025-06-06 02:15:00|1305.46|1298.46|1302.44|1295.44|1305.46|1298.46|1302.32|1295.32|372
1749176400000|2025-06-06 02:20:00|1302.42|1295.42|1301.36|1294.36|1302.63|1295.63|1300.35|1293.35|429
1749176700000|2025-06-06 02:25:00|1301.41|1294.41|1301.29|1294.29|1302.82|1295.82|1300.05|1293.05|435
1749177000000|2025-06-06 02:30:00|1301.36|1294.36|1302.6|1295.6|1302.61|1295.61|1300.55|1293.55|592
1749177300000|2025-06-06 02:35:00|1302.61|1295.61|1307.63|1300.63|1307.67|1300.67|1302.61|1295.61|231
1749177600000|2025-06-06 02:40:00|1307.62|1300.62|1308.92|1301.92|1309.17|1302.17|1307.17|1300.17|110
1749177900000|2025-06-06 02:45:00|1308.97|1301.97|1307.02|1300.02|1309.17|1302.17|1306.98|1299.98|308
1749178200000|2025-06-06 02:50:00|1306.95|1299.95|1309.92|1302.92|1310.01|1303.01|1306.06|1299.06|356
1749178500000|2025-06-06 02:55:00|1309.83|1302.83|1314.12|1307.12|1314.12|1307.12|1309.82|1302.82|323
1749178800000|2025-06-06 03:00:00|1314.37|1307.37|1312.42|1305.42|1314.86|1307.86|1311.63|1304.63|434
1749179100000|2025-06-06 03:05:00|1312.46|1305.46|1313.66|1306.66|1314.76|1307.76|1312.28|1305.28|389
1749179400000|2025-06-06 03:10:00|1313.71|1306.71|1313.51|1306.51|1314.86|1307.86|1312.53|1305.53|351
1749179700000|2025-06-06 03:15:00|1313.44|1306.44|1315.51|1308.51|1315.92|1308.92|1313.37|1306.37|246
1749180000000|2025-06-06 03:20:00|1315.64|1308.64|1318.19|1311.19|1318.19|1311.19|1314.54|1307.54|221
1749180300000|2025-06-06 03:25:00|1318.09|1311.09|1318.15|1311.15|1318.64|1311.64|1317.49|1310.49|168
1749180600000|2025-06-06 03:30:00|1318|1311|1319.76|1312.76|1319.76|1312.76|1317.74|1310.74|137
1749180900000|2025-06-06 03:35:00|1319.81|1312.81|1318.52|1311.52|1321.08|1314.08|1317.25|1310.25|168
1749181200000|2025-06-06 03:40:00|1318.54|1311.54|1322.35|1315.35|1322.63|1315.63|1318.54|1311.54|189
1749181500000|2025-06-06 03:45:00|1322.32|1315.32|1322.88|1315.88|1323.61|1316.61|1322.13|1315.13|172
1749181800000|2025-06-06 03:50:00|1322.75|1315.75|1323.31|1316.31|1323.56|1316.56|1321.49|1314.49|257
1749182100000|2025-06-06 03:55:00|1323.36|1316.36|1323.41|1316.41|1323.71|1316.71|1322.35|1315.35|291
1749182400000|2025-06-06 04:00:00|1323.58|1316.58|1323.08|1316.08|1324.27|1317.27|1321.36|1314.36|444
1749182700000|2025-06-06 04:05:00|1323.24|1316.24|1320.91|1313.91|1323.41|1316.41|1319.91|1312.91|404
1749183000000|2025-06-06 04:10:00|1320.96|1313.96|1323.69|1316.69|1324.07|1317.07|1320.76|1313.76|288
1749183300000|2025-06-06 04:15:00|1323.45|1316.45|1319.83|1312.83|1324.5|1317.5|1319.31|1312.31|292
1749183600000|2025-06-06 04:20:00|1319.84|1312.84|1318.74|1311.74|1320.76|1313.76|1318.37|1311.37|339
1749183900000|2025-06-06 04:25:00|1318.64|1311.64|1320.09|1313.09|1320.29|1313.29|1318.16|1311.16|271
1749184200000|2025-06-06 04:30:00|1320.04|1313.04|1322.64|1315.64|1322.64|1315.64|1318.74|1311.74|266
1749184500000|2025-06-06 04:35:00|1322.69|1315.69|1322.71|1315.71|1323.75|1316.75|1321.71|1314.71|221
1749184800000|2025-06-06 04:40:00|1322.76|1315.76|1323.48|1316.48|1324.4|1317.4|1322.41|1315.41|180
1749185100000|2025-06-06 04:45:00|1323.53|1316.53|1323.75|1316.75|1325.36|1318.36|1323.06|1316.06|189
1749185400000|2025-06-06 04:50:00|1323.94|1316.94|1323.71|1316.71|1324.87|1317.87|1323.32|1316.32|247
1749185700000|2025-06-06 04:55:00|1323.73|1316.73|1322.38|1315.38|1323.81|1316.81|1321.85|1314.85|251
1749186000000|2025-06-06 05:00:00|1322.43|1315.43|1323.68|1316.68|1323.89|1316.89|1321.92|1314.92|249
1749186300000|2025-06-06 05:05:00|1323.71|1316.71|1323.86|1316.86|1324.93|1317.93|1322.39|1315.39|206
1749186600000|2025-06-06 05:10:00|1323.71|1316.71|1323.55|1316.55|1324.66|1317.66|1322.6|1315.6|229
1749186900000|2025-06-06 05:15:00|1323.62|1316.62|1319.91|1312.91|1324.01|1317.01|1319.66|1312.66|212
1749187200000|2025-06-06 05:20:00|1319.96|1312.96|1318.75|1311.75|1319.96|1312.96|1318.09|1311.09|168
1749187500000|2025-06-06 05:25:00|1318.8|1311.8|1316.35|1309.35|1318.85|1311.85|1315.84|1308.84|143
1749187800000|2025-06-06 05:30:00|1316.3|1309.3|1317.59|1310.59|1317.69|1310.69|1314.47|1307.47|195
1749188100000|2025-06-06 05:35:00|1317.64|1310.64|1318.73|1311.73|1319.31|1312.31|1317.12|1310.12|157
1749188400000|2025-06-06 05:40:00|1318.78|1311.78|1321.8|1314.8|1321.87|1314.87|1318.59|1311.59|141
1749188700000|2025-06-06 05:45:00|1321.83|1314.83|1321.79|1314.79|1322.05|1315.05|1320.92|1313.92|140
1749189000000|2025-06-06 05:50:00|1321.82|1314.82|1323.3|1316.3|1324.65|1317.65|1321.82|1314.82|112
1749189300000|2025-06-06 05:55:00|1323.25|1316.25|1324.6|1317.6|1324.68|1317.68|1323.25|1316.25|150
1749189600000|2025-06-06 06:00:00|1324.64|1317.64|1323.49|1316.49|1324.69|1317.69|1323.1|1316.1|178
1749189900000|2025-06-06 06:05:00|1323.45|1316.45|1324.25|1317.25|1324.92|1317.92|1322.95|1315.95|185
1749190200000|2025-06-06 06:10:00|1324.18|1317.18|1328.7|1321.7|1328.9|1321.9|1323.87|1316.87|264
1749190500000|2025-06-06 06:15:00|1328.75|1321.75|1327.36|1320.36|1329.97|1322.97|1327.16|1320.16|252
1749190800000|2025-06-06 06:20:00|1327.29|1320.29|1322.62|1315.62|1327.29|1320.29|1321.35|1314.35|450
1749191100000|2025-06-06 06:25:00|1322.64|1315.64|1324.17|1317.17|1324.52|1317.52|1322.64|1315.64|428
1749191400000|2025-06-06 06:30:00|1324.14|1317.14|1331|1324|1331.2|1324.2|1323.55|1316.55|400
1749191700000|2025-06-06 06:35:00|1331.05|1324.05|1330.76|1323.76|1331.4|1324.4|1330.08|1323.08|211
1749192000000|2025-06-06 06:40:00|1330.8|1323.8|1327.44|1320.44|1330.83|1323.83|1327.07|1320.07|572
1749192300000|2025-06-06 06:45:00|1327.37|1320.37|1329.73|1322.73|1329.9|1322.9|1327.05|1320.05|462
1749192600000|2025-06-06 06:50:00|1329.65|1322.65|1329.38|1322.38|1329.85|1322.85|1328.47|1321.47|516
1749192900000|2025-06-06 06:55:00|1329.39|1322.39|1327.34|1320.34|1329.39|1322.39|1327.05|1320.05|533
1749193200000|2025-06-06 07:00:00|1327.39|1320.39|1329.54|1322.54|1330.14|1323.14|1327.3|1320.3|454
1749193500000|2025-06-06 07:05:00|1329.53|1322.53|1327.34|1320.34|1330.45|1323.45|1327.1|1320.1|486
1749193800000|2025-06-06 07:10:00|1327.39|1320.39|1326.14|1319.14|1327.84|1320.84|1325.88|1318.88|238
1749194100000|2025-06-06 07:15:00|1326.16|1319.16|1325.32|1318.32|1327.05|1320.05|1325.12|1318.12|380
1749194400000|2025-06-06 07:20:00|1325.37|1318.37|1326.9|1319.9|1327.65|1320.65|1324.92|1317.92|316
1749194700000|2025-06-06 07:25:00|1326.91|1319.91|1327.23|1320.23|1328.26|1321.26|1326.28|1319.28|498
1749195000000|2025-06-06 07:30:00|1327.18|1320.18|1322.73|1315.73|1327.68|1320.68|1322.39|1315.39|354
1749195300000|2025-06-06 07:35:00|1322.62|1315.62|1320.5|1313.5|1322.8|1315.8|1319.65|1312.65|341
1749195600000|2025-06-06 07:40:00|1320.67|1313.67|1321.81|1314.81|1322.57|1315.57|1320.67|1313.67|344
1749195900000|2025-06-06 07:45:00|1321.77|1314.77|1320.4|1313.4|1321.77|1314.77|1319.47|1312.47|312
1749196200000|2025-06-06 07:50:00|1320.44|1313.44|1321.58|1314.58|1322.5|1315.5|1320.39|1313.39|290
1749196500000|2025-06-06 07:55:00|1321.53|1314.53|1322.28|1315.28|1323.02|1316.02|1321.44|1314.44|303
1749196800000|2025-06-06 08:00:00|1322.38|1315.38|1323.97|1316.97|1323.97|1316.97|1321.92|1314.92|249
1749197100000|2025-06-06 08:05:00|1324.07|1317.07|1324.44|1317.44|1324.79|1317.79|1322.6|1315.6|204
1749197400000|2025-06-06 08:10:00|1324.54|1317.54|1323.72|1316.72|1324.59|1317.59|1323.13|1316.13|253
1749197700000|2025-06-06 08:15:00|1323.57|1316.57|1324.93|1317.93|1325.56|1318.56|1322.8|1315.8|311
1749198000000|2025-06-06 08:20:00|1325|1318|1323.45|1316.45|1325|1318|1322.16|1315.16|340
1749198300000|2025-06-06 08:25:00|1323.48|1316.48|1323.01|1316.01|1323.53|1316.53|1322.27|1315.27|291
1749198600000|2025-06-06 08:30:00|1323.33|1316.33|1322.61|1315.61|1325.73|1318.73|1322.53|1315.53|345
1749198900000|2025-06-06 08:35:00|1322.55|1315.55|1322.46|1315.46|1322.88|1315.88|1322.15|1315.15|240
1749199200000|2025-06-06 08:40:00|1322.47|1315.47|1325.18|1318.18|1325.53|1318.53|1322.44|1315.44|247
1749199500000|2025-06-06 08:45:00|1325.24|1318.24|1325.48|1318.48|1326.16|1319.16|1324.71|1317.71|356
1749199800000|2025-06-06 08:50:00|1325.43|1318.43|1324.24|1317.24|1326.41|1319.41|1324.24|1317.24|272
1749200100000|2025-06-06 08:55:00|1324.34|1317.34|1323.38|1316.38|1325.27|1318.27|1323.08|1316.08|256
1749200400000|2025-06-06 09:00:00|1323.43|1316.43|1325.81|1318.81|1325.86|1318.86|1323.43|1316.43|347
1749200700000|2025-06-06 09:05:00|1325.66|1318.66|1325.81|1318.81|1326.71|1319.71|1324.31|1317.31|222
1749201000000|2025-06-06 09:10:00|1325.74|1318.74|1325.79|1318.79|1327.01|1320.01|1325.03|1318.03|330
1749201300000|2025-06-06 09:15:00|1325.86|1318.86|1327.01|1320.01|1327.01|1320.01|1324.34|1317.34|299
1749201600000|2025-06-06 09:20:00|1327.06|1320.06|1327.49|1320.49|1331.1|1324.1|1326.47|1319.47|361
1749201900000|2025-06-06 09:25:00|1327.42|1320.42|1325.83|1318.83|1328.53|1321.53|1325.33|1318.33|286
1749202200000|2025-06-06 09:30:00|1325.9|1318.9|1324.14|1317.14|1326.21|1319.21|1322.61|1315.61|373
1749202500000|2025-06-06 09:35:00|1324.11|1317.11|1323.69|1316.69|1324.29|1317.29|1322.36|1315.36|324
1749202800000|2025-06-06 09:40:00|1323.74|1316.74|1323.44|1316.44|1323.74|1316.74|1322.17|1315.17|318
1749203100000|2025-06-06 09:45:00|1323.45|1316.45|1321.97|1314.97|1323.7|1316.7|1319.89|1312.89|243
1749203400000|2025-06-06 09:50:00|1321.84|1314.84|1323.74|1316.74|1325.64|1318.64|1321.53|1314.53|226
1749203700000|2025-06-06 09:55:00|1323.77|1316.77|1322.62|1315.62|1324.21|1317.21|1322.38|1315.38|235
1749204000000|2025-06-06 10:00:00|1322.65|1315.65|1324.57|1317.57|1325.12|1318.12|1322.29|1315.29|348
1749204300000|2025-06-06 10:05:00|1324.52|1317.52|1326.55|1319.55|1327|1320|1324.24|1317.24|243
1749204600000|2025-06-06 10:10:00|1326.6|1319.6|1328.29|1321.29|1328.51|1321.51|1325.72|1318.72|309
1749204900000|2025-06-06 10:15:00|1328.31|1321.31|1331.54|1324.54|1331.54|1324.54|1327.36|1320.36|533
1749205200000|2025-06-06 10:20:00|1331.49|1324.49|1330.29|1323.29|1331.82|1324.82|1329.61|1322.61|400
1749205500000|2025-06-06 10:25:00|1330.34|1323.34|1327.17|1320.17|1331.22|1324.22|1327.02|1320.02|413
1749205800000|2025-06-06 10:30:00|1327.27|1320.27|1324.04|1317.04|1327.75|1320.75|1324.02|1317.02|435
1749206100000|2025-06-06 10:35:00|1324.03|1317.03|1322.74|1315.74|1324.38|1317.38|1322.6|1315.6|511
1749206400000|2025-06-06 10:40:00|1322.79|1315.79|1323.55|1316.55|1324.76|1317.76|1322.75|1315.75|475
1749206700000|2025-06-06 10:45:00|1323.49|1316.49|1323.64|1316.64|1325.04|1318.04|1323.32|1316.32|381
1749207000000|2025-06-06 10:50:00|1323.69|1316.69|1322.75|1315.75|1324.6|1317.6|1322.09|1315.09|223
1749207300000|2025-06-06 10:55:00|1322.43|1315.43|1324.43|1317.43|1324.65|1317.65|1322.43|1315.43|294
1749207600000|2025-06-06 11:00:00|1324.4|1317.4|1325.4|1318.4|1325.75|1318.75|1323.42|1316.42|282
1749207900000|2025-06-06 11:05:00|1325.35|1318.35|1326.93|1319.93|1327.46|1320.46|1324.99|1317.99|231
1749208200000|2025-06-06 11:10:00|1326.9|1319.9|1327.49|1320.49|1327.76|1320.76|1326.27|1319.27|254
1749208500000|2025-06-06 11:15:00|1327.41|1320.41|1330.19|1323.19|1330.49|1323.49|1326.79|1319.79|358
1749208800000|2025-06-06 11:20:00|1330.24|1323.24|1330.22|1323.22|1331.72|1324.72|1329.85|1322.85|308
1749209100000|2025-06-06 11:25:00|1330.25|1323.25|1328.49|1321.49|1331.62|1324.62|1328.27|1321.27|248
1749209400000|2025-06-06 11:30:00|1328.55|1321.55|1324.66|1317.66|1328.82|1321.82|1324.14|1317.14|423
1749209700000|2025-06-06 11:35:00|1324.61|1317.61|1323.94|1316.94|1325.77|1318.77|1323.17|1316.17|283
1749210000000|2025-06-06 11:40:00|1323.93|1316.93|1326.44|1319.44|1326.97|1319.97|1323.23|1316.23|212
1749210300000|2025-06-06 11:45:00|1326.42|1319.42|1324.91|1317.91|1327.67|1320.67|1324.14|1317.14|383
1749210600000|2025-06-06 11:50:00|1324.9|1317.9|1325.73|1318.73|1326.43|1319.43|1324.69|1317.69|385
1749210900000|2025-06-06 11:55:00|1325.82|1318.82|1326.4|1319.4|1326.82|1319.82|1325.82|1318.82|205
1749211200000|2025-06-06 12:00:00|1326.44|1319.44|1328.89|1321.89|1328.89|1321.89|1326.44|1319.44|142
1749211500000|2025-06-06 12:05:00|1328.74|1321.74|1329.69|1322.69|1329.79|1322.79|1325.8|1318.8|438
1749211800000|2025-06-06 12:10:00|1329.57|1322.57|1327.77|1320.77|1330.26|1323.26|1326.88|1319.88|563
1749212100000|2025-06-06 12:15:00|1327.82|1320.82|1326.59|1319.59|1327.82|1320.82|1325.5|1318.5|363
1749212400000|2025-06-06 12:20:00|1326.58|1319.58|1327.36|1320.36|1327.91|1320.91|1326.18|1319.18|334
1749212700000|2025-06-06 12:25:00|1327.41|1320.41|1327.29|1320.29|1327.9|1320.9|1324.84|1317.84|343
1749213000000|2025-06-06 12:30:00|1327.35|1320.35|1332.53|1325.53|1340.88|1333.88|1327.35|1320.35|602
1749213300000|2025-06-06 12:35:00|1332.66|1325.66|1330|1323|1335.6|1328.6|1329.64|1322.64|502
1749213600000|2025-06-06 12:40:00|1329.95|1322.95|1328.07|1321.07|1332.83|1325.83|1324.88|1317.88|535
1749213900000|2025-06-06 12:45:00|1328.43|1321.43|1331.74|1324.74|1333.81|1326.81|1328.43|1321.43|466
1749214200000|2025-06-06 12:50:00|1331.71|1324.71|1330.76|1323.76|1331.92|1324.92|1329.97|1322.97|424
1749214500000|2025-06-06 12:55:00|1330.75|1323.75|1327.48|1320.48|1330.75|1323.75|1327.38|1320.38|387
1749214800000|2025-06-06 13:00:00|1327.46|1320.46|1329.69|1322.69|1330.47|1323.47|1327.46|1320.46|424
1749215100000|2025-06-06 13:05:00|1329.68|1322.68|1332.41|1325.41|1332.71|1325.71|1329.68|1322.68|266
1749215400000|2025-06-06 13:10:00|1332.51|1325.51|1336.09|1329.09|1337.37|1330.37|1331.88|1324.88|236
1749215700000|2025-06-06 13:15:00|1336.07|1329.07|1337.07|1330.07|1337.37|1330.37|1334.91|1327.91|422
1749216000000|2025-06-06 13:20:00|1337.05|1330.05|1333.22|1326.22|1337.07|1330.07|1332.88|1325.88|434
1749216300000|2025-06-06 13:25:00|1333.17|1326.17|1334.24|1327.24|1334.79|1327.79|1332.54|1325.54|364
1749216600000|2025-06-06 13:30:00|1334.34|1327.34|1335.44|1328.44|1336.41|1329.41|1333.94|1326.94|374
1749216900000|2025-06-06 13:35:00|1335.49|1328.49|1340|1333|1340.3|1333.3|1333.4|1326.4|663
1749217200000|2025-06-06 13:40:00|1340.15|1333.15|1342.52|1335.52|1346.27|1339.27|1339.85|1332.85|459
1749217500000|2025-06-06 13:45:00|1342.54|1335.54|1346|1339|1348.35|1341.35|1342.54|1335.54|476
1749217800000|2025-06-06 13:50:00|1345.95|1338.95|1342.22|1335.22|1347.31|1340.31|1342.12|1335.12|363
1749218100000|2025-06-06 13:55:00|1342.26|1335.26|1339.1|1332.1|1342.57|1335.57|1338.63|1331.63|290
1749218400000|2025-06-06 14:00:00|1339.09|1332.09|1339.51|1332.51|1341.34|1334.34|1337.67|1330.67|393
1749218700000|2025-06-06 14:05:00|1339.57|1332.57|1341.8|1334.8|1341.95|1334.95|1338.3|1331.3|355
1749219000000|2025-06-06 14:10:00|1341.85|1334.85|1343.26|1336.26|1343.26|1336.26|1339.32|1332.32|267
1749219300000|2025-06-06 14:15:00|1343.36|1336.36|1344.45|1337.45|1346.55|1339.55|1343.11|1336.11|443
1749219600000|2025-06-06 14:20:00|1344.44|1337.44|1345.7|1338.7|1345.7|1338.7|1342.43|1335.43|407
1749219900000|2025-06-06 14:25:00|1345.75|1338.75|1345.46|1338.46|1346.07|1339.07|1344.09|1337.09|492
1749220200000|2025-06-06 14:30:00|1345.68|1338.68|1341.84|1334.84|1346.65|1339.65|1341.48|1334.48|518
1749220500000|2025-06-06 14:35:00|1341.83|1334.83|1343.21|1336.21|1343.36|1336.36|1340.87|1333.87|363
1749220800000|2025-06-06 14:40:00|1343.36|1336.36|1348.48|1341.48|1348.88|1341.88|1343.36|1336.36|311
1749221100000|2025-06-06 14:45:00|1348.58|1341.58|1350.31|1343.31|1351.01|1344.01|1346.34|1339.34|485
1749221400000|2025-06-06 14:50:00|1350.41|1343.41|1348.06|1341.06|1350.66|1343.66|1348|1341|582
1749221700000|2025-06-06 14:55:00|1347.99|1340.99|1366.09|1359.09|1366.35|1359.35|1347.15|1340.15|520
1749222000000|2025-06-06 15:00:00|1366.1|1359.1|1359.76|1352.76|1367.97|1360.97|1359.76|1352.76|629
1749222300000|2025-06-06 15:05:00|1360.04|1353.04|1359.8|1352.8|1365.89|1358.89|1359.41|1352.41|668
1749222600000|2025-06-06 15:10:00|1359.79|1352.79|1367.74|1360.74|1367.83|1360.83|1359.72|1352.72|635
1749222900000|2025-06-06 15:15:00|1367.77|1360.77|1366.21|1359.21|1372.48|1365.48|1364.73|1357.73|690
1749223200000|2025-06-06 15:20:00|1366.06|1359.06|1361.97|1354.97|1366.12|1359.12|1361.62|1354.62|512
1749223500000|2025-06-06 15:25:00|1361.98|1354.98|1363.25|1356.25|1365.91|1358.91|1361.98|1354.98|522
1749223800000|2025-06-06 15:30:00|1363.2|1356.2|1366.58|1359.58|1368.12|1361.12|1362.57|1355.57|407
1749224100000|2025-06-06 15:35:00|1366.57|1359.57|1359.15|1352.15|1366.59|1359.59|1359.15|1352.15|244
1749224400000|2025-06-06 15:40:00|1359.14|1352.14|1358.49|1351.49|1369.9|1362.9|1356.76|1349.76|558
1749224700000|2025-06-06 15:45:00|1358.5|1351.5|1362.69|1355.69|1362.75|1355.75|1358.5|1351.5|335
1749225000000|2025-06-06 15:50:00|1362.64|1355.64|1359.73|1352.73|1362.69|1355.69|1358.02|1351.02|510
1749225300000|2025-06-06 15:55:00|1359.72|1352.72|1357.95|1350.95|1360.57|1353.57|1356.26|1349.26|303
1749225600000|2025-06-06 16:00:00|1357.94|1350.94|1357.7|1350.7|1359.01|1352.01|1356.71|1349.71|472
1749225900000|2025-06-06 16:05:00|1357.38|1350.38|1362.21|1355.21|1363.59|1356.59|1357.08|1350.08|449
1749226200000|2025-06-06 16:10:00|1362.27|1355.27|1359.17|1352.17|1363.29|1356.29|1358.58|1351.58|536
1749226500000|2025-06-06 16:15:00|1359.18|1352.18|1359.39|1352.39|1360.67|1353.67|1358.18|1351.18|492
1749226800000|2025-06-06 16:20:00|1359.38|1352.38|1363.14|1356.14|1363.81|1356.81|1359.29|1352.29|562
1749227100000|2025-06-06 16:25:00|1363.08|1356.08|1358.95|1351.95|1365.66|1358.66|1358.39|1351.39|532
1749227400000|2025-06-06 16:30:00|1358.82|1351.82|1362|1355|1362.15|1355.15|1357.43|1350.43|408
1749227700000|2025-06-06 16:35:00|1362.03|1355.03|1360.13|1353.13|1363.11|1356.11|1359.79|1352.79|579
1749228000000|2025-06-06 16:40:00|1360.08|1353.08|1358.49|1351.49|1360.08|1353.08|1357.35|1350.35|457
1749228300000|2025-06-06 16:45:00|1358.45|1351.45|1362.14|1355.14|1362.56|1355.56|1358.4|1351.4|521
1749228600000|2025-06-06 16:50:00|1361.91|1354.91|1355.45|1348.45|1361.96|1354.96|1355.25|1348.25|540
1749228900000|2025-06-06 16:55:00|1355.4|1348.4|1354.13|1347.13|1355.43|1348.43|1352.27|1345.27|681
1749229200000|2025-06-06 17:00:00|1354.11|1347.11|1353.66|1346.66|1356.01|1349.01|1353.66|1346.66|666
1749229500000|2025-06-06 17:05:00|1353.77|1346.77|1351.15|1344.15|1353.99|1346.99|1351.12|1344.12|754
1749229800000|2025-06-06 17:10:00|1351.17|1344.17|1351.45|1344.45|1354.64|1347.64|1351.17|1344.17|657
1749230100000|2025-06-06 17:15:00|1351.42|1344.42|1356.01|1349.01|1356.42|1349.42|1351.32|1344.32|635
1749230400000|2025-06-06 17:20:00|1355.9|1348.9|1356.03|1349.03|1358.36|1351.36|1355.46|1348.46|487
1749230700000|2025-06-06 17:25:00|1356.02|1349.02|1352.01|1345.01|1356.03|1349.03|1351.15|1344.15|548
1749231000000|2025-06-06 17:30:00|1351.92|1344.92|1351.01|1344.01|1353.14|1346.14|1350.76|1343.76|353
1749231300000|2025-06-06 17:35:00|1351.06|1344.06|1351.52|1344.52|1353.2|1346.2|1350.53|1343.53|556
1749231600000|2025-06-06 17:40:00|1351.44|1344.44|1351.6|1344.6|1353.68|1346.68|1349.86|1342.86|789
1749231900000|2025-06-06 17:45:00|1351.57|1344.57|1352.69|1345.69|1356.44|1349.44|1351.18|1344.18|723
1749232200000|2025-06-06 17:50:00|1352.72|1345.72|1356.62|1349.62|1356.66|1349.66|1352.56|1345.56|637
1749232500000|2025-06-06 17:55:00|1356.56|1349.56|1360.96|1353.96|1361.4|1354.4|1355.91|1348.91|436
1749232800000|2025-06-06 18:00:00|1360.92|1353.92|1361.22|1354.22|1363.25|1356.25|1359.73|1352.73|746
1749233100000|2025-06-06 18:05:00|1361.3|1354.3|1357.72|1350.72|1361.75|1354.75|1357.37|1350.37|698
1749233400000|2025-06-06 18:10:00|1357.7|1350.7|1354.76|1347.76|1357.7|1350.7|1354.62|1347.62|730
1749233700000|2025-06-06 18:15:00|1354.73|1347.73|1355.02|1348.02|1357.41|1350.41|1354.17|1347.17|675
1749234000000|2025-06-06 18:20:00|1355.03|1348.03|1352.2|1345.2|1355.31|1348.31|1351.48|1344.48|644
1749234300000|2025-06-06 18:25:00|1352.19|1345.19|1349.09|1342.09|1352.19|1345.19|1348.14|1341.14|474
1749234600000|2025-06-06 18:30:00|1349.12|1342.12|1348.75|1341.75|1351.07|1344.07|1347.2|1340.2|585
1749234900000|2025-06-06 18:35:00|1348.74|1341.74|1348.91|1341.91|1350.04|1343.04|1346.55|1339.55|600
1749235200000|2025-06-06 18:40:00|1348.98|1341.98|1349.84|1342.84|1350.04|1343.04|1345.79|1338.79|638
1749235500000|2025-06-06 18:45:00|1349.78|1342.78|1348.74|1341.74|1351.69|1344.69|1347.79|1340.79|582
1749235800000|2025-06-06 18:50:00|1348.6|1341.6|1346.7|1339.7|1348.78|1341.78|1345.9|1338.9|686
1749236100000|2025-06-06 18:55:00|1346.69|1339.69|1347.65|1340.65|1348.28|1341.28|1345.74|1338.74|661
1749236400000|2025-06-06 19:00:00|1347.62|1340.62|1351.64|1344.64|1351.81|1344.81|1347.55|1340.55|670
1749236700000|2025-06-06 19:05:00|1351.48|1344.48|1348.15|1341.15|1352.42|1345.42|1348.14|1341.14|670
1749237000000|2025-06-06 19:10:00|1348.14|1341.14|1353.98|1346.98|1354.73|1347.73|1346.91|1339.91|461
1749237300000|2025-06-06 19:15:00|1354.01|1347.01|1353.69|1346.69|1355.32|1348.32|1353.18|1346.18|486
1749237600000|2025-06-06 19:20:00|1353.44|1346.44|1353.52|1346.52|1355.47|1348.47|1352.45|1345.45|472
1749237900000|2025-06-06 19:25:00|1353.82|1346.82|1352.03|1345.03|1356.94|1349.94|1351.91|1344.91|440
1749238200000|2025-06-06 19:30:00|1352.02|1345.02|1352.84|1345.84|1354.02|1347.02|1351.18|1344.18|555
1749238500000|2025-06-06 19:35:00|1352.89|1345.89|1352.61|1345.61|1353.96|1346.96|1350.95|1343.95|541
1749238800000|2025-06-06 19:40:00|1352.67|1345.67|1355.32|1348.32|1355.32|1348.32|1352.18|1345.18|492
1749239100000|2025-06-06 19:45:00|1355.27|1348.27|1352.52|1345.52|1358.51|1351.51|1352.43|1345.43|580
1749239400000|2025-06-06 19:50:00|1352.66|1345.66|1352.99|1345.99|1353.65|1346.65|1349.7|1342.7|554
1749239700000|2025-06-06 19:55:00|1352.88|1345.88|1352.06|1345.06|1353.79|1346.79|1350.27|1343.27|493
1749240000000|2025-06-06 20:00:00|1352.18|1345.18|1351.38|1344.38|1355.2|1348.2|1351.26|1344.26|390
1749240300000|2025-06-06 20:05:00|1351.22|1344.22|1352.31|1345.31|1353.3|1346.3|1348.99|1341.99|508
1749240600000|2025-06-06 20:10:00|1352.33|1345.33|1357.76|1350.76|1357.94|1350.94|1352.33|1345.33|344
1749240900000|2025-06-06 20:15:00|1357.73|1350.73|1356.45|1349.45|1358.65|1351.65|1356.45|1349.45|135
1749241200000|2025-06-06 20:20:00|1356.48|1349.48|1356.93|1349.93|1358.54|1351.54|1356.45|1349.45|455
1749241500000|2025-06-06 20:25:00|1356.82|1349.82|1357.73|1350.73|1358.19|1351.19|1356.6|1349.6|492
1749241800000|2025-06-06 20:30:00|1357.7|1350.7|1356.06|1349.06|1357.86|1350.86|1355.47|1348.47|354
1749242100000|2025-06-06 20:35:00|1356.11|1349.11|1357.25|1350.25|1357.55|1350.55|1355.06|1348.06|335
1749242400000|2025-06-06 20:40:00|1357.24|1350.24|1360.75|1353.75|1362.46|1355.46|1355.71|1348.71|385
1749242700000|2025-06-06 20:45:00|1360.62|1353.62|1357.15|1350.15|1360.62|1353.62|1357.12|1350.12|424
1749243000000|2025-06-06 20:50:00|1357.14|1350.14|1359.73|1352.73|1360.2|1353.2|1355.49|1348.49|396
1749243300000|2025-06-06 20:55:00|1359.64|1352.64|1360.37|1353.37|1360.42|1353.42|1359.2|1352.2|156
1749279600000|2025-06-07 07:00:00|1409.78|1402.78|1402.29|1395.29|1410.6|1403.6|1401.61|1394.61|336
1749279900000|2025-06-07 07:05:00|1402.06|1395.06|1402.52|1395.52|1403.44|1396.44|1401.92|1394.92|320
1749280200000|2025-06-07 07:10:00|1402.48|1395.48|1403.46|1396.46|1403.97|1396.97|1402.39|1395.39|217
1749280500000|2025-06-07 07:15:00|1403.52|1396.52|1403.41|1396.41|1404.07|1397.07|1401.76|1394.76|295
1749280800000|2025-06-07 07:20:00|1403.46|1396.46|1405.12|1398.12|1408.02|1401.02|1403.17|1396.17|191
1749281100000|2025-06-07 07:25:00|1405.16|1398.16|1404.24|1397.24|1406.22|1399.22|1404.07|1397.07|263
1749281400000|2025-06-07 07:30:00|1404.28|1397.28|1405.09|1398.09|1406.12|1399.12|1403.97|1396.97|260
1749281700000|2025-06-07 07:35:00|1405.08|1398.08|1408.37|1401.37|1408.77|1401.77|1403.79|1396.79|177
1749282000000|2025-06-07 07:40:00|1408.32|1401.32|1406.58|1399.58|1408.32|1401.32|1406.39|1399.39|224
1749282300000|2025-06-07 07:45:00|1406.68|1399.68|1405.15|1398.15|1406.7|1399.7|1404.24|1397.24|227
1749282600000|2025-06-07 07:50:00|1405.13|1398.13|1405.54|1398.54|1405.9|1398.9|1404.97|1397.97|200
1749282900000|2025-06-07 07:55:00|1405.53|1398.53|1407.26|1400.26|1407.54|1400.54|1405.12|1398.12|161
1749283200000|2025-06-07 08:00:00|1407.27|1400.27|1407.58|1400.58|1407.85|1400.85|1406.2|1399.2|273
1749283500000|2025-06-07 08:05:00|1407.68|1400.68|1408.61|1401.61|1408.81|1401.81|1407.34|1400.34|149
1749283800000|2025-06-07 08:10:00|1408.56|1401.56|1406.28|1399.28|1409.15|1402.15|1406.2|1399.2|289
1749284100000|2025-06-07 08:15:00|1406.23|1399.23|1408.47|1401.47|1408.83|1401.83|1405.21|1398.21|321
1749284400000|2025-06-07 08:20:00|1408.42|1401.42|1405.41|1398.41|1408.42|1401.42|1404.51|1397.51|307
1749284700000|2025-06-07 08:25:00|1405.39|1398.39|1402.48|1395.48|1406.02|1399.02|1401.62|1394.62|281
1749285000000|2025-06-07 08:30:00|1402.46|1395.46|1401.51|1394.51|1402.99|1395.99|1401.07|1394.07|249
1749285300000|2025-06-07 08:35:00|1401.5|1394.5|1401.11|1394.11|1401.6|1394.6|1400.17|1393.17|210
1749285600000|2025-06-07 08:40:00|1401.1|1394.1|1401.06|1394.06|1401.52|1394.52|1400.78|1393.78|134
1749285900000|2025-06-07 08:45:00|1401.04|1394.04|1398.14|1391.14|1401.93|1394.93|1396.98|1389.98|243
1749286200000|2025-06-07 08:50:00|1398.24|1391.24|1397.3|1390.3|1398.51|1391.51|1396.45|1389.45|200
1749286500000|2025-06-07 08:55:00|1397.28|1390.28|1397.31|1390.31|1398.55|1391.55|1396.99|1389.99|220
1749286800000|2025-06-07 09:00:00|1397.33|1390.33|1399.8|1392.8|1399.8|1392.8|1397.18|1390.18|178
1749287100000|2025-06-07 09:05:00|1399.75|1392.75|1400.54|1393.54|1400.94|1393.94|1399.45|1392.45|97
1749287400000|2025-06-07 09:10:00|1400.49|1393.49|1398.84|1391.84|1400.59|1393.59|1398.28|1391.28|172
1749287700000|2025-06-07 09:15:00|1398.78|1391.78|1398.41|1391.41|1400.29|1393.29|1397.83|1390.83|241
1749288000000|2025-06-07 09:20:00|1398.36|1391.36|1398.97|1391.97|1399.63|1392.63|1397.78|1390.78|279
1749288300000|2025-06-07 09:25:00|1399.03|1392.03|1399.86|1392.86|1400.59|1393.59|1398.35|1391.35|229
1749288600000|2025-06-07 09:30:00|1399.84|1392.84|1398.12|1391.12|1400.29|1393.29|1397.5|1390.5|220
1749288900000|2025-06-07 09:35:00|1398.03|1391.03|1397.25|1390.25|1398.08|1391.08|1396.55|1389.55|289
1749289200000|2025-06-07 09:40:00|1397.27|1390.27|1396.34|1389.34|1397.27|1390.27|1395.88|1388.88|210
1749289500000|2025-06-07 09:45:00|1396.32|1389.32|1399.04|1392.04|1399.04|1392.04|1395.66|1388.66|225
1749289800000|2025-06-07 09:50:00|1398.39|1391.39|1398.03|1391.03|1398.39|1391.39|1397.48|1390.48|56
1749290100000|2025-06-07 09:55:00|1398.13|1391.13|1399.88|1392.88|1400.2|1393.2|1397.98|1390.98|84
1749290400000|2025-06-07 10:00:00|1399.9|1392.9|1401.82|1394.82|1403.73|1396.73|1399.9|1392.9|130
1749290700000|2025-06-07 10:05:00|1402.01|1395.01|1399.96|1392.96|1403.35|1396.35|1399.74|1392.74|327
1749291000000|2025-06-07 10:10:00|1400.13|1393.13|1402.87|1395.87|1402.94|1395.94|1399.55|1392.55|280
1749291300000|2025-06-07 10:15:00|1402.51|1395.51|1402.95|1395.95|1405.24|1398.24|1402.5|1395.5|232
1749291600000|2025-06-07 10:20:00|1403|1396|1404.9|1397.9|1405.12|1398.12|1402.95|1395.95|198
1749291900000|2025-06-07 10:25:00|1404.86|1397.86|1406.14|1399.14|1406.14|1399.14|1404.72|1397.72|156
1749292200000|2025-06-07 10:30:00|1405.96|1398.96|1403.16|1396.16|1406.14|1399.14|1403.09|1396.09|80
1749292500000|2025-06-07 10:35:00|1403.15|1396.15|1401.29|1394.29|1403.16|1396.16|1400.79|1393.79|162
1749292800000|2025-06-07 10:40:00|1401.39|1394.39|1400.8|1393.8|1401.74|1394.74|1400.5|1393.5|93
1749293100000|2025-06-07 10:45:00|1401.06|1394.06|1401.13|1394.13|1403.04|1396.04|1401.06|1394.06|110
1749293400000|2025-06-07 10:50:00|1401.07|1394.07|1403.13|1396.13|1404.16|1397.16|1399.67|1392.67|194
1749293700000|2025-06-07 10:55:00|1403.16|1396.16|1406.19|1399.19|1407.95|1400.95|1403|1396|319
1749294000000|2025-06-07 11:00:00|1406.18|1399.18|1406.15|1399.15|1407.06|1400.06|1405.63|1398.63|286
1749294300000|2025-06-07 11:05:00|1406.14|1399.14|1405.76|1398.76|1406.54|1399.54|1405.63|1398.63|192
1749294600000|2025-06-07 11:10:00|1405.73|1398.73|1404.2|1397.2|1405.73|1398.73|1403.78|1396.78|141
1749294900000|2025-06-07 11:15:00|1404.18|1397.18|1408.06|1401.06|1408.21|1401.21|1404.01|1397.01|162
1749295200000|2025-06-07 11:20:00|1408.11|1401.11|1408.11|1401.11|1408.83|1401.83|1406.75|1399.75|287
1749295500000|2025-06-07 11:25:00|1408.16|1401.16|1409.08|1402.08|1409.77|1402.77|1408.16|1401.16|163
1749295800000|2025-06-07 11:30:00|1409.13|1402.13|1411.17|1404.17|1411.47|1404.47|1408.92|1401.92|145
1749296100000|2025-06-07 11:35:00|1411.12|1404.12|1409.73|1402.73|1411.17|1404.17|1409.4|1402.4|203
1749296400000|2025-06-07 11:40:00|1409.66|1402.66|1407.08|1400.08|1409.73|1402.73|1407.02|1400.02|126
1749296700000|2025-06-07 11:45:00|1407.09|1400.09|1405.52|1398.52|1407.19|1400.19|1405.03|1398.03|151
1749297000000|2025-06-07 11:50:00|1405.62|1398.62|1402.72|1395.72|1405.92|1398.92|1402.71|1395.71|178
1749297300000|2025-06-07 11:55:00|1402.78|1395.78|1403.76|1396.76|1403.95|1396.95|1402.36|1395.36|150
1749297600000|2025-06-07 12:00:00|1403.79|1396.79|1405.77|1398.77|1405.77|1398.77|1403.78|1396.78|96
1749297900000|2025-06-07 12:05:00|1405.82|1398.82|1403.66|1396.66|1406.74|1399.74|1403.59|1396.59|149
1749298200000|2025-06-07 12:10:00|1403.65|1396.65|1406.01|1399.01|1406.25|1399.25|1403.27|1396.27|109
1749298500000|2025-06-07 12:15:00|1405.99|1398.99|1404.05|1397.05|1406.81|1399.81|1403.68|1396.68|192
1749298800000|2025-06-07 12:20:00|1404.1|1397.1|1405.13|1398.13|1405.89|1398.89|1404.1|1397.1|199
1749299100000|2025-06-07 12:25:00|1405.11|1398.11|1405.74|1398.74|1406.09|1399.09|1404.95|1397.95|75
1749299400000|2025-06-07 12:30:00|1405.79|1398.79|1405.04|1398.04|1405.94|1398.94|1403.98|1396.98|114
1749299700000|2025-06-07 12:35:00|1405.03|1398.03|1407.64|1400.64|1407.99|1400.99|1405.02|1398.02|253
1749300000000|2025-06-07 12:40:00|1407.36|1400.36|1407.47|1400.47|1409.78|1402.78|1406.29|1399.29|251
1749300300000|2025-06-07 12:45:00|1407.57|1400.57|1406.6|1399.6|1407.76|1400.76|1403.99|1396.99|261
1749300600000|2025-06-07 12:50:00|1406.66|1399.66|1405.55|1398.55|1407.11|1400.11|1405.24|1398.24|186
1749300900000|2025-06-07 12:55:00|1405.49|1398.49|1404.63|1397.63|1405.52|1398.52|1403.58|1396.58|236
1749301200000|2025-06-07 13:00:00|1404.74|1397.74|1405.92|1398.92|1406.14|1399.14|1403.49|1396.49|317
1749301500000|2025-06-07 13:05:00|1405.63|1398.63|1407.62|1400.62|1407.7|1400.7|1405.12|1398.12|257
1749301800000|2025-06-07 13:10:00|1407.67|1400.67|1410.99|1403.99|1411.12|1404.12|1407.22|1400.22|225
1749302100000|2025-06-07 13:15:00|1410.79|1403.79|1411.54|1404.54|1412.17|1405.17|1410.68|1403.68|91
1749302400000|2025-06-07 13:20:00|1411.52|1404.52|1410.18|1403.18|1411.87|1404.87|1408.96|1401.96|340
1749302700000|2025-06-07 13:25:00|1410.22|1403.22|1410.07|1403.07|1410.82|1403.82|1409.7|1402.7|330
1749303000000|2025-06-07 13:30:00|1410.15|1403.15|1408.06|1401.06|1411.73|1404.73|1407.55|1400.55|292
1749303300000|2025-06-07 13:35:00|1408.03|1401.03|1404.31|1397.31|1408.92|1401.92|1403.68|1396.68|197
1749303600000|2025-06-07 13:40:00|1404.71|1397.71|1404.3|1397.3|1404.94|1397.94|1403.41|1396.41|97
1749303900000|2025-06-07 13:45:00|1404.33|1397.33|1403.41|1396.41|1405.91|1398.91|1403.12|1396.12|185
1749304200000|2025-06-07 13:50:00|1403.4|1396.4|1404.45|1397.45|1405.14|1398.14|1403.04|1396.04|175
1749304500000|2025-06-07 13:55:00|1404.55|1397.55|1400.34|1393.34|1404.9|1397.9|1399.71|1392.71|191
1749304800000|2025-06-07 14:00:00|1400.33|1393.33|1400.65|1393.65|1400.65|1393.65|1398.77|1391.77|150
1749305100000|2025-06-07 14:05:00|1400.33|1393.33|1399.55|1392.55|1401.4|1394.4|1399.37|1392.37|196
1749305400000|2025-06-07 14:10:00|1399.6|1392.6|1400.21|1393.21|1400.92|1393.92|1398.79|1391.79|225
1749305700000|2025-06-07 14:15:00|1400.26|1393.26|1399.61|1392.61|1400.67|1393.67|1399.26|1392.26|186
1749306000000|2025-06-07 14:20:00|1399.41|1392.41|1398.35|1391.35|1400.42|1393.42|1397.87|1390.87|238
1749306300000|2025-06-07 14:25:00|1398.4|1391.4|1398.57|1391.57|1398.73|1391.73|1397.17|1390.17|162
1749306600000|2025-06-07 14:30:00|1398.42|1391.42|1400.07|1393.07|1400.27|1393.27|1398.38|1391.38|110
1749306900000|2025-06-07 14:35:00|1399.97|1392.97|1399.24|1392.24|1400.32|1393.32|1398.8|1391.8|117
1749307200000|2025-06-07 14:40:00|1399.32|1392.32|1399.6|1392.6|1399.82|1392.82|1398.82|1391.82|216
1749307500000|2025-06-07 14:45:00|1399.74|1392.74|1399.5|1392.5|1400.08|1393.08|1399.45|1392.45|29
1749307800000|2025-06-07 14:50:00|1399|1392|1398.9|1391.9|1399|1392|1397.67|1390.67|182
1749308100000|2025-06-07 14:55:00|1399|1392|1399.05|1392.05|1399.83|1392.83|1398.37|1391.37|163
1749308400000|2025-06-07 15:00:00|1399.04|1392.04|1400.44|1393.44|1400.99|1393.99|1399.04|1392.04|235
1749308700000|2025-06-07 15:05:00|1400.39|1393.39|1401.71|1394.71|1402.16|1395.16|1400.39|1393.39|139
1749309000000|2025-06-07 15:10:00|1401.76|1394.76|1400.31|1393.31|1401.81|1394.81|1399.8|1392.8|299
1749309300000|2025-06-07 15:15:00|1400.33|1393.33|1404.42|1397.42|1404.8|1397.8|1399.8|1392.8|262
1749309600000|2025-06-07 15:20:00|1404.37|1397.37|1400.25|1393.25|1405.05|1398.05|1400.13|1393.13|270
1749309900000|2025-06-07 15:25:00|1400.3|1393.3|1398.28|1391.28|1400.3|1393.3|1398.21|1391.21|283
1749310200000|2025-06-07 15:30:00|1398.27|1391.27|1397.62|1390.62|1399.37|1392.37|1396.34|1389.34|254
1749310500000|2025-06-07 15:35:00|1397.47|1390.47|1397.48|1390.48|1398.66|1391.66|1397.44|1390.44|87
1749310800000|2025-06-07 15:40:00|1397.2|1390.2|1395.77|1388.77|1397.2|1390.2|1394.37|1387.37|169
1749311100000|2025-06-07 15:45:00|1395.62|1388.62|1397.13|1390.13|1398.58|1391.58|1395.62|1388.62|182
1749311400000|2025-06-07 15:50:00|1396.9|1389.9|1398.2|1391.2|1398.41|1391.41|1396.55|1389.55|68
1749311700000|2025-06-07 15:55:00|1398.25|1391.25|1398.44|1391.44|1398.74|1391.74|1398.2|1391.2|35
1749312000000|2025-06-07 16:00:00|1398.49|1391.49|1399.61|1392.61|1400.34|1393.34|1398.37|1391.37|111
1749312300000|2025-06-07 16:05:00|1399|1392|1398.54|1391.54|1399.4|1392.4|1398.17|1391.17|68
1749312600000|2025-06-07 16:10:00|1398.66|1391.66|1396.82|1389.82|1400.52|1393.52|1396.3|1389.3|226
1749312900000|2025-06-07 16:15:00|1396.87|1389.87|1397.04|1390.04|1398.83|1391.83|1396.45|1389.45|262
1749313200000|2025-06-07 16:20:00|1397.05|1390.05|1395.99|1388.99|1397.3|1390.3|1393.9|1386.9|191
1749313500000|2025-06-07 16:25:00|1396.04|1389.04|1394.39|1387.39|1397.25|1390.25|1394.08|1387.08|192
1749313800000|2025-06-07 16:30:00|1394.44|1387.44|1390.16|1383.16|1394.44|1387.44|1390.12|1383.12|223
1749314100000|2025-06-07 16:35:00|1390.26|1383.26|1389.51|1382.51|1390.26|1384|1387.78|1380.78|136
1749314400000|2025-06-07 16:40:00|1389.56|1382.56|1389.06|1382.06|1389.83|1382.83|1387.49|1380.49|164
1749314700000|2025-06-07 16:45:00|1389.05|1382.05|1386.8|1379.8|1389.15|1382.15|1386.75|1379.75|194
1749315000000|2025-06-07 16:50:00|1386.75|1379.75|1385.35|1378.35|1387|1380|1384.69|1377.69|109
1749315300000|2025-06-07 16:55:00|1385.34|1378.34|1384.06|1377.06|1385.44|1378.44|1383.73|1376.73|117
1749315600000|2025-06-07 17:00:00|1384.05|1377.05|1385.75|1378.75|1386.22|1379.22|1383.69|1376.69|135
1749315900000|2025-06-07 17:05:00|1385.7|1378.7|1386.63|1379.63|1387.26|1380.26|1385.5|1378.5|116
1749316200000|2025-06-07 17:10:00|1386.62|1379.62|1385.59|1378.59|1386.77|1379.77|1384.46|1377.46|68
1749316500000|2025-06-07 17:15:00|1385.69|1378.69|1383.73|1376.73|1385.89|1378.89|1383.53|1376.53|118
1749316800000|2025-06-07 17:20:00|1383.83|1376.83|1387|1380|1387.42|1380.42|1383.73|1376.73|140
1749317100000|2025-06-07 17:25:00|1386.83|1379.83|1387.02|1380.02|1387.12|1380.12|1386.13|1379.13|84
1749317400000|2025-06-07 17:30:00|1386.97|1379.97|1386.76|1379.76|1387.5|1380.5|1386.07|1379.07|146
1749317700000|2025-06-07 17:35:00|1386.74|1379.74|1382.83|1375.83|1386.74|1379.74|1382.44|1375.44|155
1749318000000|2025-06-07 17:40:00|1382.93|1375.93|1385.06|1378.06|1385.06|1378.06|1381.49|1374.49|159
1749318300000|2025-06-07 17:45:00|1385.05|1378.05|1383.82|1376.82|1385.21|1378.21|1383.43|1376.43|127
1749318600000|2025-06-07 17:50:00|1383.94|1376.94|1381.8|1374.8|1383.94|1376.94|1381.6|1374.6|152
1749318900000|2025-06-07 17:55:00|1381.6|1374.6|1381.18|1374.18|1381.8|1374.8|1380.76|1373.76|151
1749319200000|2025-06-07 18:00:00|1381.23|1374.23|1385.27|1378.27|1385.27|1378.27|1380.88|1373.88|164
1749319500000|2025-06-07 18:05:00|1385.32|1378.32|1384.83|1377.83|1387.25|1382|1383.88|1376.88|340
1749319800000|2025-06-07 18:10:00|1384.78|1377.78|1384.14|1377.14|1384.88|1377.88|1381.96|1374.96|263
1749320100000|2025-06-07 18:15:00|1384.28|1377.28|1387.95|1380.95|1388.5|1381.5|1384.04|1377.04|174
1749320400000|2025-06-07 18:20:00|1387.94|1380.94|1389.57|1382.57|1389.67|1382.67|1387.93|1380.93|139
1749320700000|2025-06-07 18:25:00|1389.62|1382.62|1390.73|1383.73|1390.93|1383.93|1389.47|1382.47|61
1749321000000|2025-06-07 18:30:00|1390.78|1383.78|1387.66|1380.66|1392.45|1385.45|1386.69|1379.69|382
1749321300000|2025-06-07 18:35:00|1387.76|1380.76|1386.32|1379.32|1388.15|1381.15|1385.32|1378.32|231
1749321600000|2025-06-07 18:40:00|1386.77|1379.77|1384.31|1377.31|1386.97|1379.97|1384.31|1377.31|253
1749321900000|2025-06-07 18:45:00|1384.11|1377.11|1384.49|1377.49|1385.98|1378.98|1383.14|1376.14|311
1749322200000|2025-06-07 18:50:00|1384.51|1377.51|1383.99|1376.99|1385.09|1378.09|1383.5|1376.5|224
1749322500000|2025-06-07 18:55:00|1383.83|1376.83|1384.2|1377.2|1384.35|1377.35|1383.5|1376.5|149
1749322800000|2025-06-07 19:00:00|1384.25|1377.25|1385.5|1378.5|1386.28|1379.28|1383.97|1376.97|122
1749323100000|2025-06-07 19:05:00|1385.6|1378.6|1386.82|1379.82|1387.95|1380.95|1385.5|1378.5|144
1749323400000|2025-06-07 19:10:00|1386.81|1379.81|1384.3|1377.3|1386.82|1379.82|1384.3|1377.3|72
1749323700000|2025-06-07 19:15:00|1384.09|1377.09|1386.9|1379.9|1387.66|1380.66|1384.09|1377.09|103
1749324000000|2025-06-07 19:20:00|1387.03|1380.03|1387.53|1380.53|1387.53|1380.53|1386.13|1379.13|159
1749324300000|2025-06-07 19:25:00|1387.58|1380.58|1388.1|1381.1|1388.67|1381.67|1387.58|1380.58|92
1749324600000|2025-06-07 19:30:00|1388.09|1381.09|1387.4|1380.4|1388.98|1381.98|1387.4|1380.4|67
1749324900000|2025-06-07 19:35:00|1387.45|1380.45|1385.47|1378.47|1387.5|1380.5|1385.34|1378.34|120
1749325200000|2025-06-07 19:40:00|1385.49|1378.49|1385.17|1378.17|1385.94|1378.94|1385.17|1378.17|41
1749325500000|2025-06-07 19:45:00|1385.18|1378.18|1384.48|1377.48|1385.43|1378.43|1384.34|1377.34|45
1749325800000|2025-06-07 19:50:00|1384.47|1377.47|1384.07|1377.07|1385.1|1378.1|1383.82|1376.82|110
1749326100000|2025-06-07 19:55:00|1384.12|1377.12|1385.91|1378.91|1385.91|1378.91|1384.02|1377.02|64
1749326400000|2025-06-07 20:00:00|1385.6|1378.6|1386.48|1379.48|1386.95|1379.95|1384.56|1377.56|167
1749326700000|2025-06-07 20:05:00|1386.58|1379.58|1387.42|1380.42|1388.4|1381.4|1385.85|1378.85|99
1749327000000|2025-06-07 20:10:00|1387.47|1380.47|1388.57|1381.57|1388.8|1381.8|1387.47|1380.47|44
1749327300000|2025-06-07 20:15:00|1388.52|1381.52|1387.32|1380.32|1388.67|1381.67|1387.23|1380.23|89
1749327600000|2025-06-07 20:20:00|1387.23|1380.23|1388|1381|1388.01|1381.01|1387.23|1380.23|15
1749327900000|2025-06-07 20:25:00|1387.99|1380.99|1389.32|1382.32|1389.6|1382.6|1387.27|1380.27|68
1749328200000|2025-06-07 20:30:00|1389.23|1382.23|1383.97|1376.97|1389.23|1382.23|1383.82|1376.82|106
1749328500000|2025-06-07 20:35:00|1384.02|1377.02|1381.73|1374.73|1384.07|1377.07|1381.63|1374.63|136
1749328800000|2025-06-07 20:40:00|1381.72|1374.72|1381.5|1374.5|1382.5|1375.5|1381.25|1374.25|64
1749329100000|2025-06-07 20:45:00|1381.55|1374.55|1382.92|1375.92|1382.97|1375.97|1380.82|1373.82|59
1749329400000|2025-06-07 20:50:00|1382.87|1375.87|1382.51|1375.51|1383.72|1376.72|1382.46|1375.46|56
1749329700000|2025-06-07 20:55:00|1382.48|1375.48|1382.59|1375.59|1382.59|1375.59|1382.39|1375.39|10
1749330000000|2025-06-07 21:00:00|1382.6|1375.6|1384.04|1377.04|1384.22|1377.22|1382.4|1375.4|80
1749330300000|2025-06-07 21:05:00|1384.09|1377.09|1382.98|1375.98|1384.09|1377.09|1381.9|1374.9|121
1749330600000|2025-06-07 21:10:00|1383.03|1376.03|1383.68|1376.68|1384.03|1377.03|1382.87|1375.87|75
1749330900000|2025-06-07 21:15:00|1383.73|1376.73|1382.01|1375.01|1383.83|1376.83|1381.57|1374.57|204
1749331200000|2025-06-07 21:20:00|1382.45|1375.45|1383.65|1376.65|1384.15|1377.15|1382.41|1375.41|103
1749331500000|2025-06-07 21:25:00|1383.18|1376.18|1383.34|1376.34|1384.01|1377.01|1382.98|1375.98|71
1749331800000|2025-06-07 21:30:00|1383.33|1376.33|1385.71|1378.71|1385.71|1378.71|1382.56|1375.56|56
1749332100000|2025-06-07 21:35:00|1385.81|1378.81|1385.88|1378.88|1386.95|1379.95|1385.78|1378.78|45
1749332400000|2025-06-07 21:40:00|1385.86|1378.86|1386.42|1379.42|1386.43|1379.43|1385.44|1378.44|47
1749332700000|2025-06-07 21:45:00|1386.43|1379.43|1385.95|1378.95|1387.04|1380.04|1385.95|1378.95|66
1749333000000|2025-06-07 21:50:00|1385.98|1378.98|1385.98|1378.98|1386.08|1379.08|1385.95|1378.95|22
1749333300000|2025-06-07 21:55:00|1386.08|1379.08|1387.1|1380.1|1387.38|1380.38|1386.08|1379.08|39
1749333600000|2025-06-07 22:00:00|1387.07|1380.07|1387.35|1380.35|1389.74|1382.74|1386.69|1379.69|195
1749333900000|2025-06-07 22:05:00|1387.33|1380.33|1385.29|1378.29|1387.93|1380.93|1384.77|1377.77|196
1749334200000|2025-06-07 22:10:00|1385.32|1378.32|1384.88|1377.88|1385.87|1378.87|1384.52|1377.52|178
1749334500000|2025-06-07 22:15:00|1384.84|1377.84|1386.42|1379.42|1386.42|1379.42|1384.43|1377.43|138
1749334800000|2025-06-07 22:20:00|1386.27|1379.27|1385.28|1378.28|1386.27|1379.27|1383.41|1376.41|223
1749335100000|2025-06-07 22:25:00|1385.29|1378.29|1384.07|1377.07|1385.37|1378.37|1383.76|1376.76|308
1749335400000|2025-06-07 22:30:00|1384.04|1377.04|1394.5|1387.5|1395.14|1388.14|1383.38|1376.38|413
1749335700000|2025-06-07 22:35:00|1394.47|1387.47|1393.58|1386.58|1394.74|1387.74|1392.27|1385.27|360
1749336000000|2025-06-07 22:40:00|1393.51|1386.51|1393.42|1386.42|1394.46|1387.46|1393.03|1386.03|279
1749336300000|2025-06-07 22:45:00|1393.56|1386.56|1393.77|1386.77|1395.2|1388.2|1393.03|1386.03|178
1749336600000|2025-06-07 22:50:00|1393.84|1386.84|1393.79|1386.79|1394.61|1387.61|1393.12|1386.12|296
1749336900000|2025-06-07 22:55:00|1393.64|1386.64|1391.9|1384.9|1393.8|1386.8|1391.59|1384.59|257
1749337200000|2025-06-07 23:00:00|1391.95|1384.95|1387.66|1380.66|1392.25|1385.25|1387.66|1380.66|290
1749337500000|2025-06-07 23:05:00|1387.65|1380.65|1387.94|1380.94|1388.15|1381.15|1386.81|1379.81|250
1749337800000|2025-06-07 23:10:00|1387.9|1380.9|1387.17|1380.17|1388.27|1381.27|1386.83|1379.83|276
1749338100000|2025-06-07 23:15:00|1387.16|1380.16|1388.55|1381.55|1388.95|1381.95|1387.14|1380.14|268
1749338400000|2025-06-07 23:20:00|1388.51|1381.51|1386.73|1379.73|1388.97|1381.97|1386.67|1379.67|198
1749338700000|2025-06-07 23:25:00|1386.78|1379.78|1387.95|1380.95|1388.46|1381.46|1386.51|1379.51|327
1749339000000|2025-06-07 23:30:00|1388|1381|1386.96|1379.96|1389.31|1382.31|1385.96|1378.96|307
1749339300000|2025-06-07 23:35:00|1387.01|1380.01|1386.76|1379.76|1387.21|1380.21|1385.88|1378.88|232
1749339600000|2025-06-07 23:40:00|1386.75|1379.75|1387.01|1380.01|1387.44|1380.44|1386.48|1379.48|174
1749339900000|2025-06-07 23:45:00|1386.74|1379.74|1387.79|1380.79|1387.87|1380.87|1385.73|1378.73|142
1749340200000|2025-06-07 23:50:00|1387.86|1380.86|1387.89|1380.89|1388|1381|1387.42|1380.42|152
1749340500000|2025-06-07 23:55:00|1387.94|1380.94|1386.16|1379.16|1388.21|1381.21|1386.15|1379.15|169
1749340800000|2025-06-08 00:00:00|1386.29|1379.29|1384.54|1377.54|1386.57|1379.57|1384.16|1377.16|194
1749341100000|2025-06-08 00:05:00|1384.47|1377.47|1381.04|1374.04|1384.64|1377.64|1380.32|1373.32|284
1749341400000|2025-06-08 00:10:00|1380.98|1373.98|1380.08|1373.08|1381.08|1374.08|1379.83|1372.83|134
1749341700000|2025-06-08 00:15:00|1380.13|1373.13|1380.28|1373.28|1381.08|1374.08|1379.78|1372.78|120
1749342000000|2025-06-08 00:20:00|1380.33|1373.33|1381.09|1374.09|1381.68|1374.68|1379.98|1372.98|207
1749342300000|2025-06-08 00:25:00|1381.08|1374.08|1381.79|1374.79|1381.79|1374.79|1379.88|1372.88|221
1749342600000|2025-06-08 00:30:00|1381.81|1374.81|1383.55|1376.55|1383.55|1376.55|1381.81|1374.81|51
1749342900000|2025-06-08 00:35:00|1382.7|1375.7|1382.92|1375.92|1383.55|1376.55|1382.64|1375.64|71
1749343200000|2025-06-08 00:40:00|1383.03|1376.03|1382.17|1375.17|1383.45|1376.45|1380.84|1373.84|156
1749343500000|2025-06-08 00:45:00|1382.15|1375.15|1380.03|1373.03|1382.22|1375.22|1379.83|1372.83|155
1749343800000|2025-06-08 00:50:00|1379.93|1372.93|1380.68|1373.68|1380.93|1373.93|1379.88|1372.88|71
1749344100000|2025-06-08 00:55:00|1380.73|1373.73|1382.74|1375.74|1382.74|1375.74|1380.73|1373.73|83
1749344400000|2025-06-08 01:00:00|1382.78|1375.78|1380.01|1373.01|1382.78|1375.78|1379.61|1372.61|262
1749344700000|2025-06-08 01:05:00|1379.94|1372.94|1381.1|1374.1|1381.15|1374.15|1379.62|1372.62|189
1749345000000|2025-06-08 01:10:00|1381.15|1374.15|1382.64|1375.64|1382.71|1375.71|1380.04|1373.04|157
1749345300000|2025-06-08 01:15:00|1382.57|1375.57|1379.77|1372.77|1382.57|1375.57|1379.45|1372.45|203
1749345600000|2025-06-08 01:20:00|1379.82|1372.82|1381.1|1374.1|1381.4|1374.4|1379.77|1372.77|137
1749345900000|2025-06-08 01:25:00|1381.15|1374.15|1380.61|1373.61|1381.97|1374.97|1380.61|1373.61|119
1749346200000|2025-06-08 01:30:00|1380.74|1373.74|1381.97|1374.97|1382.27|1375.27|1380.3|1373.3|118
1749346500000|2025-06-08 01:35:00|1382.02|1375.02|1384.01|1377.01|1384.11|1377.11|1381.97|1374.97|67
1749346800000|2025-06-08 01:40:00|1384.06|1377.06|1386.11|1379.11|1386.78|1379.78|1384.06|1377.06|312
1749347100000|2025-06-08 01:45:00|1386.1|1379.1|1385.54|1378.54|1387.62|1380.62|1384.94|1377.94|399
1749347400000|2025-06-08 01:50:00|1385.47|1378.47|1387.58|1380.58|1388.72|1381.72|1385.47|1378.47|356
1749347700000|2025-06-08 01:55:00|1387.57|1380.57|1389.4|1382.4|1389.79|1382.79|1387.2|1380.2|251
1749348000000|2025-06-08 02:00:00|1389.38|1382.38|1386.68|1379.68|1389.46|1382.46|1386.28|1379.28|396
1749348300000|2025-06-08 02:05:00|1386.67|1379.67|1387.26|1380.26|1387.32|1380.32|1386.09|1379.09|458
1749348600000|2025-06-08 02:10:00|1387.31|1380.31|1387.64|1380.64|1388.73|1381.73|1386.94|1379.94|475
1749348900000|2025-06-08 02:15:00|1387.69|1380.69|1388.08|1381.08|1388.83|1381.83|1387.27|1380.27|193
1749349200000|2025-06-08 02:20:00|1387.93|1380.93|1389.41|1382.41|1389.71|1382.71|1387.14|1380.14|195
1749349500000|2025-06-08 02:25:00|1389.46|1382.46|1385.83|1378.83|1390.03|1383.03|1385.62|1378.62|370
1749349800000|2025-06-08 02:30:00|1385.76|1378.76|1385.81|1378.81|1387.12|1380.12|1385.47|1378.47|457
1749350100000|2025-06-08 02:35:00|1385.8|1378.8|1385.77|1378.77|1387.97|1380.97|1385.45|1378.45|377
1749350400000|2025-06-08 02:40:00|1385.72|1378.72|1387.08|1380.08|1387.26|1380.26|1385.72|1378.72|477
1749350700000|2025-06-08 02:45:00|1387.04|1380.04|1385.38|1378.38|1387.35|1380.35|1384.7|1377.7|514
1749351000000|2025-06-08 02:50:00|1385.46|1378.46|1385.31|1378.31|1386.31|1379.31|1383.7|1376.7|308
1749351300000|2025-06-08 02:55:00|1385.24|1378.24|1383.98|1376.98|1385.54|1378.54|1383.66|1376.66|96
1749351600000|2025-06-08 03:00:00|1384.03|1377.03|1381.99|1374.99|1384.13|1377.13|1381.69|1374.69|198
1749351900000|2025-06-08 03:05:00|1381.89|1374.89|1382.82|1375.82|1383.54|1376.54|1381.21|1374.21|174
1749352200000|2025-06-08 03:10:00|1382.72|1375.72|1384.24|1377.24|1384.24|1377.24|1382.6|1375.6|89
1749352500000|2025-06-08 03:15:00|1384.54|1377.54|1384.58|1377.58|1384.73|1377.73|1384.09|1377.09|90
1749352800000|2025-06-08 03:20:00|1384.53|1377.53|1384.04|1377.04|1384.68|1377.68|1383.22|1376.22|162
1749353100000|2025-06-08 03:25:00|1384.11|1377.11|1384.66|1377.66|1384.89|1377.89|1383.67|1376.67|168
1749353400000|2025-06-08 03:30:00|1384.73|1377.73|1385.87|1378.87|1386.12|1379.12|1383.42|1376.42|214
1749353700000|2025-06-08 03:35:00|1385.92|1378.92|1385.32|1378.32|1386.3|1379.3|1385.05|1378.05|196
1749354000000|2025-06-08 03:40:00|1385.3|1378.3|1386.25|1379.25|1386.41|1379.41|1384.77|1377.77|155
1749354300000|2025-06-08 03:45:00|1386.26|1379.26|1384.42|1377.42|1386.26|1379.26|1384.05|1377.05|196
1749354600000|2025-06-08 03:50:00|1384.41|1377.41|1383.98|1376.98|1385.25|1378.25|1383.93|1376.93|134
1749354900000|2025-06-08 03:55:00|1384.08|1377.08|1382.66|1375.66|1384.08|1377.08|1382.51|1375.51|101
1749355200000|2025-06-08 04:00:00|1382.78|1375.78|1380.59|1373.59|1382.91|1375.91|1380.54|1373.54|110
1749355500000|2025-06-08 04:05:00|1380.52|1373.52|1380.41|1373.41|1382|1375|1379.83|1372.83|212
1749355800000|2025-06-08 04:10:00|1380.33|1373.33|1379.99|1372.99|1380.41|1373.41|1379.66|1372.66|232
1749356100000|2025-06-08 04:15:00|1379.98|1372.98|1381.01|1374.01|1381.23|1374.23|1379.62|1372.62|239
1749356400000|2025-06-08 04:20:00|1381.06|1374.06|1380.99|1373.99|1381.66|1374.66|1380.79|1373.79|104
1749356700000|2025-06-08 04:25:00|1381.08|1374.08|1381.29|1374.29|1381.54|1374.54|1380.92|1373.92|41
1749357000000|2025-06-08 04:30:00|1381.59|1374.59|1384.02|1377.02|1384.34|1377.34|1381.57|1374.57|147
1749357300000|2025-06-08 04:35:00|1383.95|1376.95|1384.07|1377.07|1384.88|1377.88|1383.8|1376.8|164
1749357600000|2025-06-08 04:40:00|1384.02|1377.02|1384.02|1377.02|1384.77|1377.77|1383.59|1376.59|133
1749357900000|2025-06-08 04:45:00|1383.98|1376.98|1384.06|1377.06|1385.49|1378.49|1383.54|1376.54|237
1749358200000|2025-06-08 04:50:00|1384.1|1377.1|1383.64|1376.64|1384.33|1377.33|1382.73|1375.73|203
1749358500000|2025-06-08 04:55:00|1383.59|1376.59|1384.02|1377.02|1384.34|1377.34|1382.7|1375.7|113
1749358800000|2025-06-08 05:00:00|1384.01|1377.01|1381|1374|1384.19|1377.19|1381|1374|130
1749359100000|2025-06-08 05:05:00|1380.99|1373.99|1380.4|1373.4|1380.99|1373.99|1379.7|1372.7|115
1749359400000|2025-06-08 05:10:00|1380.83|1373.83|1379.67|1372.67|1381.28|1374.28|1379.67|1372.67|173
1749359700000|2025-06-08 05:15:00|1379.62|1372.62|1380.15|1373.15|1380.17|1373.17|1379.45|1372.45|90
1749360000000|2025-06-08 05:20:00|1380.14|1373.14|1381.72|1374.72|1382.71|1375.71|1380.13|1373.13|128
1749360300000|2025-06-08 05:25:00|1381.75|1374.75|1383.75|1376.75|1383.75|1376.75|1381.73|1374.73|98
1749360600000|2025-06-08 05:30:00|1383.7|1376.7|1381.64|1374.64|1383.7|1376.7|1381.51|1374.51|177
1749360900000|2025-06-08 05:35:00|1381.63|1374.63|1381.29|1374.29|1381.99|1374.99|1381.18|1374.18|49
1749361200000|2025-06-08 05:40:00|1381.24|1374.24|1380.46|1373.46|1381.24|1374.24|1379.83|1372.83|79
1749361500000|2025-06-08 05:45:00|1380.92|1373.92|1379.87|1372.87|1381.08|1374.08|1379.57|1372.57|131
1749361800000|2025-06-08 05:50:00|1380.09|1373.09|1377.51|1370.51|1380.16|1373.16|1377.51|1370.51|29
1749362100000|2025-06-08 05:55:00|1377.55|1370.55|1377.95|1370.95|1377.95|1370.95|1377.51|1370.51|24
1749362400000|2025-06-08 06:00:00|1377.9|1370.9|1378.14|1371.14|1379.2|1372.2|1377.18|1370.18|152
1749362700000|2025-06-08 06:05:00|1378.19|1371.19|1379.23|1372.23|1379.48|1372.48|1377.81|1370.81|142
1749363000000|2025-06-08 06:10:00|1378.93|1371.93|1381.09|1374.09|1381.29|1374.29|1378.83|1371.83|59
1749363300000|2025-06-08 06:15:00|1381.19|1374.19|1383.72|1376.72|1383.95|1376.95|1381.09|1374.09|172
1749363600000|2025-06-08 06:20:00|1383.71|1376.71|1385.74|1378.74|1385.74|1378.74|1382.44|1375.44|170
1749363900000|2025-06-08 06:25:00|1385.88|1378.88|1385.73|1378.73|1386.75|1379.75|1385.42|1378.42|190
1749364200000|2025-06-08 06:30:00|1385.68|1378.68|1383.73|1376.73|1386.8|1379.8|1383.19|1376.19|256
1749364500000|2025-06-08 06:35:00|1383.72|1376.72|1384.59|1377.59|1385.36|1378.36|1383.45|1376.45|172
1749364800000|2025-06-08 06:40:00|1384.49|1377.49|1385.02|1378.02|1385.73|1378.73|1384.05|1377.05|98
1749365100000|2025-06-08 06:45:00|1385.04|1378.04|1383.07|1376.07|1385.73|1378.73|1383.02|1376.02|191
1749365400000|2025-06-08 06:50:00|1383.02|1376.02|1380.71|1373.71|1383.02|1376.02|1380.59|1373.59|178
1749365700000|2025-06-08 06:55:00|1380.76|1373.76|1380.52|1373.52|1380.83|1373.83|1380.23|1373.23|90
1749366000000|2025-06-08 07:00:00|1380.28|1373.28|1381.83|1374.83|1382.17|1375.17|1380.22|1373.22|114
1749366300000|2025-06-08 07:05:00|1382.03|1375.03|1383.52|1376.52|1384.26|1377.26|1382.03|1375.03|169
1749366600000|2025-06-08 07:10:00|1383.45|1376.45|1383.8|1376.8|1383.8|1376.8|1382.44|1375.44|193
1749366900000|2025-06-08 07:15:00|1383.89|1376.89|1383.46|1376.46|1385.49|1378.49|1382.44|1375.44|295
1749367200000|2025-06-08 07:20:00|1383.45|1376.45|1384.09|1377.09|1384.47|1377.47|1382.54|1375.54|276
1749367500000|2025-06-08 07:25:00|1384.08|1377.08|1382.64|1375.64|1384.43|1377.43|1382.17|1375.17|199
1749367800000|2025-06-08 07:30:00|1382.72|1375.72|1381.57|1374.57|1384.47|1377.47|1381.26|1374.26|204
1749368100000|2025-06-08 07:35:00|1381.56|1374.56|1379.61|1372.61|1381.57|1374.57|1379.48|1372.48|109
1749368400000|2025-06-08 07:40:00|1379.56|1372.56|1378.61|1371.61|1379.62|1372.62|1378.41|1371.41|67
1749368700000|2025-06-08 07:45:00|1378.66|1371.66|1378.66|1371.66|1378.76|1371.76|1378.46|1371.46|20
1749369000000|2025-06-08 07:50:00|1378.61|1371.61|1378.81|1371.81|1378.96|1371.96|1378.51|1371.51|28
1749369300000|2025-06-08 07:55:00|1378.71|1371.71|1377.69|1370.69|1378.71|1371.71|1377.18|1370.18|27
1749369600000|2025-06-08 08:00:00|1377.79|1370.79|1377.34|1370.34|1379.65|1372.65|1377.34|1370.34|155
1749369900000|2025-06-08 08:05:00|1377.39|1370.39|1378.06|1371.06|1379.8|1372.8|1377.39|1370.39|139
1749370200000|2025-06-08 08:10:00|1378.08|1371.08|1378.77|1371.77|1379.07|1372.07|1377.42|1370.42|217
1749370500000|2025-06-08 08:15:00|1378.75|1371.75|1377.24|1370.24|1378.97|1371.97|1377.18|1370.18|58
1749370800000|2025-06-08 08:20:00|1377.18|1370.18|1377.94|1370.94|1377.99|1370.99|1376.38|1369.38|72
1749371100000|2025-06-08 08:25:00|1377.91|1370.91|1376.96|1369.96|1377.95|1370.95|1376.9|1369.9|137
1749371400000|2025-06-08 08:30:00|1377.01|1370.01|1378.58|1371.58|1378.73|1371.73|1377.01|1370.01|137
1749371700000|2025-06-08 08:35:00|1378.63|1371.63|1376.88|1369.88|1378.63|1371.63|1376.56|1369.56|116
1749372000000|2025-06-08 08:40:00|1376.93|1369.93|1376.73|1369.73|1377.49|1370.49|1376.56|1369.56|89
1749372300000|2025-06-08 08:45:00|1376.68|1369.68|1378.48|1371.48|1378.63|1371.63|1376.68|1369.68|62
1749372600000|2025-06-08 08:50:00|1378.43|1371.43|1377.79|1370.79|1378.68|1371.68|1377.79|1370.79|36
1749372900000|2025-06-08 08:55:00|1377.4|1370.4|1375.77|1368.77|1377.4|1370.4|1375.55|1368.55|27
1749373200000|2025-06-08 09:00:00|1375.82|1368.82|1374.76|1367.76|1376.41|1369.41|1374.58|1367.58|165
1749373500000|2025-06-08 09:05:00|1374.75|1367.75|1371.98|1364.98|1374.76|1367.76|1371.98|1364.98|225
1749373800000|2025-06-08 09:10:00|1372.09|1365.09|1372|1365|1372.46|1365.46|1371.98|1364.98|122
1749374100000|2025-06-08 09:15:00|1371.99|1364.99|1369.95|1362.95|1372.54|1365.54|1367.6|1360.6|244
1749374400000|2025-06-08 09:20:00|1369.93|1362.93|1368.75|1361.75|1370.11|1363.11|1368.09|1361.09|483
1749374700000|2025-06-08 09:25:00|1368.65|1361.65|1363.5|1356.5|1368.65|1361.65|1360.2|1353.2|320
1749375000000|2025-06-08 09:30:00|1363.51|1356.51|1364.23|1357.23|1365.14|1358.14|1362.4|1355.4|416
1749375300000|2025-06-08 09:35:00|1364.16|1357.16|1362.35|1355.35|1365.04|1358.04|1361.2|1354.2|272
1749375600000|2025-06-08 09:40:00|1362.47|1355.47|1363.14|1356.14|1364.25|1357.25|1362.43|1355.43|177
1749375900000|2025-06-08 09:45:00|1363.1|1356.1|1365.55|1358.55|1366.16|1359.16|1362.97|1355.97|322
1749376200000|2025-06-08 09:50:00|1365.61|1358.61|1365.36|1358.36|1366.27|1359.27|1365.05|1358.05|101
1749376500000|2025-06-08 09:55:00|1365.34|1358.34|1364.5|1357.5|1365.63|1358.63|1364.3|1357.3|165
1749376800000|2025-06-08 10:00:00|1364.51|1357.51|1361.28|1354.28|1364.51|1357.51|1361.28|1354.28|206
1749377100000|2025-06-08 10:05:00|1361.29|1354.29|1360.94|1353.94|1361.44|1354.44|1360.74|1353.74|29
1749377400000|2025-06-08 10:10:00|1361.24|1354.24|1360.73|1353.73|1361.84|1354.84|1360.55|1353.55|95
1749377700000|2025-06-08 10:15:00|1360.75|1353.75|1362.26|1355.26|1363.18|1356.18|1360.73|1353.73|127
1749378000000|2025-06-08 10:20:00|1362.28|1355.28|1361.01|1354.01|1362.65|1355.65|1360.45|1353.45|151
1749378300000|2025-06-08 10:25:00|1361|1354|1361.2|1354.2|1361.9|1354.9|1360.4|1353.4|164
1749378600000|2025-06-08 10:30:00|1361.15|1354.15|1363.99|1356.99|1364.65|1357.65|1361.07|1354.07|157
1749378900000|2025-06-08 10:35:00|1363.96|1356.96|1365.98|1358.98|1365.98|1358.98|1363.96|1356.96|115
1749379200000|2025-06-08 10:40:00|1366.03|1359.03|1368.25|1361.25|1368.3|1361.3|1366.03|1359.03|205
1749379500000|2025-06-08 10:45:00|1368.24|1361.24|1367.49|1360.49|1368.25|1361.25|1366.2|1359.2|163
1749379800000|2025-06-08 10:50:00|1367.48|1360.48|1368.09|1361.09|1368.2|1361.2|1367.4|1360.4|138
1749380100000|2025-06-08 10:55:00|1368.1|1361.1|1367.94|1360.94|1368.3|1361.3|1367.47|1360.47|140
1749380400000|2025-06-08 11:00:00|1367.97|1360.97|1370.65|1363.65|1371.41|1364.41|1367.69|1360.69|385
1749380700000|2025-06-08 11:05:00|1370.68|1363.68|1371.33|1364.33|1371.52|1364.52|1370.13|1363.13|186
1749381000000|2025-06-08 11:10:00|1371.2|1364.2|1371.33|1364.33|1371.42|1364.42|1370.9|1363.9|22
1749381300000|2025-06-08 11:15:00|1371.17|1364.17|1373.78|1366.78|1375.1|1368.1|1370.14|1363.14|316
1749381600000|2025-06-08 11:20:00|1373.81|1366.81|1376.55|1369.55|1379.32|1372.32|1373.03|1366.03|423
1749381900000|2025-06-08 11:25:00|1376.61|1369.61|1377.63|1370.63|1377.67|1370.67|1376.48|1369.48|217
1749382200000|2025-06-08 11:30:00|1377.65|1370.65|1378.68|1371.68|1378.88|1371.88|1375.68|1368.68|369
1749382500000|2025-06-08 11:35:00|1378.69|1371.69|1380.51|1373.51|1380.88|1373.88|1378.65|1371.65|356
1749382800000|2025-06-08 11:40:00|1380.52|1373.52|1379.31|1372.31|1380.53|1373.53|1379.16|1372.16|198
1749383100000|2025-06-08 11:45:00|1379.32|1372.32|1381.29|1374.29|1381.52|1374.52|1379.32|1372.32|392
1749383400000|2025-06-08 11:50:00|1381.33|1374.33|1380.23|1373.23|1381.52|1374.52|1379.46|1372.46|341
1749383700000|2025-06-08 11:55:00|1380.21|1373.21|1380.14|1373.14|1380.88|1373.88|1378.91|1371.91|425
1749384000000|2025-06-08 12:00:00|1380.08|1373.08|1378.79|1371.79|1380.72|1373.72|1378.29|1371.29|394
1749384300000|2025-06-08 12:05:00|1378.82|1371.82|1380.13|1373.13|1380.72|1373.72|1378.21|1371.21|287
1749384600000|2025-06-08 12:10:00|1380.14|1373.14|1383.49|1376.49|1383.56|1376.56|1379.9|1372.9|185
1749384900000|2025-06-08 12:15:00|1383.5|1376.5|1380.69|1373.69|1383.91|1376.91|1380.57|1373.57|388
1749385200000|2025-06-08 12:20:00|1380.99|1373.99|1378.63|1371.63|1381.06|1374.06|1377.89|1370.89|392
1749385500000|2025-06-08 12:25:00|1378.61|1371.61|1377.74|1370.74|1379.21|1372.21|1376.63|1369.63|353
1749385800000|2025-06-08 12:30:00|1377.75|1370.75|1375.38|1368.38|1377.75|1370.75|1374.59|1367.59|394
1749386100000|2025-06-08 12:35:00|1375.49|1368.49|1373.34|1366.34|1375.49|1368.49|1372.35|1365.35|427
1749386400000|2025-06-08 12:40:00|1373.35|1366.35|1373.56|1366.56|1374.4|1367.4|1373.33|1366.33|279
1749386700000|2025-06-08 12:45:00|1373.55|1366.55|1374.75|1367.75|1375.53|1368.53|1372.91|1365.91|276
1749387000000|2025-06-08 12:50:00|1374.71|1367.71|1376.25|1369.25|1377.16|1370.16|1372.95|1365.95|400
1749387300000|2025-06-08 12:55:00|1376.26|1369.26|1376.34|1369.34|1376.58|1369.58|1375.47|1368.47|392
1749387600000|2025-06-08 13:00:00|1376.37|1369.37|1375.44|1368.44|1377.32|1370.32|1374.87|1367.87|244
1749387900000|2025-06-08 13:05:00|1375.6|1368.6|1375.4|1368.4|1376.41|1369.41|1374.39|1367.39|292
1749388200000|2025-06-08 13:10:00|1375.41|1368.41|1375.81|1368.81|1376.93|1369.93|1374.69|1367.69|344
1749388500000|2025-06-08 13:15:00|1375.83|1368.83|1373.86|1366.86|1376.02|1369.02|1372.67|1365.67|324
1749388800000|2025-06-08 13:20:00|1373.87|1366.87|1373.76|1366.76|1374.52|1367.52|1372.44|1365.44|394
1749389100000|2025-06-08 13:25:00|1373.85|1366.85|1377.06|1370.06|1377.21|1370.21|1373.8|1366.8|272
1749389400000|2025-06-08 13:30:00|1377.16|1370.16|1382.68|1375.68|1382.75|1375.75|1377.11|1370.11|387
1749389700000|2025-06-08 13:35:00|1382.67|1375.67|1384.93|1377.93|1385.77|1378.77|1381.38|1374.38|255
1749390000000|2025-06-08 13:40:00|1384.92|1377.92|1387.69|1380.69|1387.98|1380.98|1384.8|1377.8|341
1749390300000|2025-06-08 13:45:00|1387.76|1380.76|1388.87|1381.87|1391.83|1384.83|1385.06|1378.06|585
1749390600000|2025-06-08 13:50:00|1388.88|1381.88|1381.78|1374.78|1388.9|1381.9|1381.05|1374.05|675
1749390900000|2025-06-08 13:55:00|1381.81|1374.81|1376.41|1369.41|1382.23|1375.23|1375.47|1368.47|434
1749391200000|2025-06-08 14:00:00|1376.42|1369.42|1376.02|1369.02|1378.31|1371.31|1374.33|1367.33|482
1749391500000|2025-06-08 14:05:00|1376.03|1369.03|1378.53|1371.53|1378.63|1371.63|1376.01|1369.01|238
1749391800000|2025-06-08 14:10:00|1378.48|1371.48|1380.33|1373.33|1380.84|1373.84|1378.46|1371.46|107
1749392100000|2025-06-08 14:15:00|1380.29|1373.29|1384.15|1377.15|1384.2|1377.2|1380.28|1373.28|271
1749392400000|2025-06-08 14:20:00|1384.35|1377.35|1380.59|1373.59|1385.75|1378.75|1379.82|1372.82|489
1749392700000|2025-06-08 14:25:00|1380.64|1373.64|1379.66|1372.66|1381.34|1374.34|1379.65|1372.65|380
1749393000000|2025-06-08 14:30:00|1379.65|1372.65|1379.69|1372.69|1380.12|1373.12|1377.18|1370.18|518
1749393300000|2025-06-08 14:35:00|1380|1373|1379.72|1372.72|1381.19|1374.19|1379.56|1372.56|398
1749393600000|2025-06-08 14:40:00|1379.75|1372.75|1379.16|1372.16|1379.92|1372.92|1377.03|1370.03|330
1749393900000|2025-06-08 14:45:00|1379.17|1372.17|1378.29|1371.29|1379.61|1372.61|1377.49|1370.49|311
1749394200000|2025-06-08 14:50:00|1378.28|1371.28|1378.73|1371.73|1380.11|1373.11|1378.23|1371.23|467
1749394500000|2025-06-08 14:55:00|1378.74|1371.74|1379.93|1372.93|1380.33|1373.33|1378.39|1371.39|224
1749394800000|2025-06-08 15:00:00|1379.92|1372.92|1382.1|1375.1|1382.1|1375.1|1379.92|1372.92|323
1749395100000|2025-06-08 15:05:00|1382.15|1375.15|1384.38|1377.38|1384.54|1377.54|1380.87|1373.87|413
1749395400000|2025-06-08 15:10:00|1384.61|1377.61|1385.11|1378.11|1387.64|1380.64|1384.38|1377.38|548
1749395700000|2025-06-08 15:15:00|1385.16|1378.16|1380.47|1373.47|1385.49|1378.49|1380.4|1373.4|566
1749396000000|2025-06-08 15:20:00|1380.48|1373.48|1381.21|1374.21|1382.17|1375.17|1380.39|1373.39|384
1749396300000|2025-06-08 15:25:00|1381.2|1374.2|1382.26|1375.26|1382.26|1375.26|1380.89|1373.89|75
1749396600000|2025-06-08 15:30:00|1382.21|1375.21|1382.75|1375.75|1383.16|1376.16|1382.21|1375.21|114
1749396900000|2025-06-08 15:35:00|1382.65|1375.65|1381.79|1374.79|1382.65|1375.65|1380.52|1373.52|192
1749397200000|2025-06-08 15:40:00|1381.8|1374.8|1382.43|1375.43|1382.86|1375.86|1381.52|1374.52|221
1749397500000|2025-06-08 15:45:00|1382.11|1375.11|1379.76|1372.76|1382.31|1375.31|1379.37|1372.37|387
1749397800000|2025-06-08 15:50:00|1379.75|1372.75|1379.08|1372.08|1379.77|1372.77|1378.34|1371.34|243
1749398100000|2025-06-08 15:55:00|1379|1372|1379.6|1372.6|1379.65|1372.65|1378.49|1371.49|316
1749398400000|2025-06-08 16:00:00|1379.58|1372.58|1383.15|1376.15|1383.15|1376.15|1379.57|1372.57|331
1749398700000|2025-06-08 16:05:00|1383.2|1376.2|1385.54|1378.54|1385.54|1378.54|1382.87|1375.87|417
1749399000000|2025-06-08 16:10:00|1385.45|1378.45|1386.15|1379.15|1386.45|1379.45|1384.79|1377.79|168
1749399300000|2025-06-08 16:15:00|1386.25|1379.25|1386.74|1379.74|1386.74|1379.74|1383.83|1376.83|309
1749399600000|2025-06-08 16:20:00|1386.79|1379.79|1386.94|1379.94|1389.02|1382.02|1385.98|1378.98|337
1749399900000|2025-06-08 16:25:00|1386.89|1379.89|1383.97|1376.97|1387.9|1380.9|1383.63|1376.63|323
1749400200000|2025-06-08 16:30:00|1384.02|1377.02|1386.35|1379.35|1386.9|1379.9|1384.02|1377.02|158
1749400500000|2025-06-08 16:35:00|1386.4|1379.4|1387.41|1380.41|1389.4|1382.4|1385.34|1378.34|355
1749400800000|2025-06-08 16:40:00|1387.4|1380.4|1385.79|1378.79|1387.95|1380.95|1385.11|1378.11|298
1749401100000|2025-06-08 16:45:00|1385.8|1378.8|1385.98|1378.98|1387.67|1380.67|1383.86|1376.86|362
1749401400000|2025-06-08 16:50:00|1385.97|1378.97|1388.29|1381.29|1388.67|1381.67|1385.97|1378.97|286
1749401700000|2025-06-08 16:55:00|1388.27|1381.27|1387.85|1380.85|1388.27|1381.27|1386.48|1379.48|225
1749402000000|2025-06-08 17:00:00|1387.8|1380.8|1391.6|1384.6|1392.08|1385.08|1387.8|1380.8|274
1749402300000|2025-06-08 17:05:00|1391.65|1384.65|1389.56|1382.56|1391.89|1384.89|1389.45|1382.45|176
1749402600000|2025-06-08 17:10:00|1389.55|1382.55|1388.6|1381.6|1389.89|1382.89|1388.16|1381.16|265
1749402900000|2025-06-08 17:15:00|1388.61|1381.61|1389.28|1382.28|1390.28|1383.28|1388.02|1381.02|240
1749403200000|2025-06-08 17:20:00|1389.27|1382.27|1389.21|1382.21|1389.72|1382.72|1388.49|1381.49|262
1749403500000|2025-06-08 17:25:00|1389.2|1382.2|1388.65|1381.65|1389.38|1382.38|1388.35|1381.35|162
1749403800000|2025-06-08 17:30:00|1388.69|1381.69|1387.33|1380.33|1389.2|1382.2|1387.05|1380.05|203
1749404100000|2025-06-08 17:35:00|1387.32|1380.32|1391.65|1384.65|1391.91|1384.91|1387.08|1380.08|184
1749404400000|2025-06-08 17:40:00|1391.63|1384.63|1389.63|1382.63|1391.66|1384.66|1387.48|1380.48|296
1749404700000|2025-06-08 17:45:00|1389.68|1382.68|1389.28|1382.28|1391.52|1384.52|1389.28|1382.28|359
1749405000000|2025-06-08 17:50:00|1389.29|1382.29|1386.24|1379.24|1389.56|1382.56|1386.21|1379.21|210
1749405300000|2025-06-08 17:55:00|1386.34|1379.34|1384.57|1377.57|1386.34|1379.34|1384.18|1377.18|259
1749405600000|2025-06-08 18:00:00|1384.59|1377.59|1383.83|1376.83|1385.13|1378.13|1382.45|1375.45|304
1749405900000|2025-06-08 18:05:00|1383.8|1376.8|1385.84|1378.84|1386.24|1379.24|1383.3|1376.3|255
1749406200000|2025-06-08 18:10:00|1385.89|1378.89|1389.59|1382.59|1389.71|1382.71|1385.89|1378.89|146
1749406500000|2025-06-08 18:15:00|1389.62|1382.62|1388.9|1381.9|1390.26|1383.26|1388.59|1381.59|125
1749406800000|2025-06-08 18:20:00|1389.13|1382.13|1390.16|1383.16|1390.16|1383.16|1389.13|1382.13|231
1749407100000|2025-06-08 18:25:00|1389.91|1382.91|1389.91|1382.91|1389.91|1382.91|1389.91|1382.91|1
1749407400000|2025-06-08 18:30:00|1389.76|1382.76|1388.62|1381.62|1389.82|1382.82|1388.62|1381.62|44
1749407700000|2025-06-08 18:35:00|1388.61|1381.61|1388.67|1381.67|1389.29|1382.29|1387.41|1380.41|302
1749408000000|2025-06-08 18:40:00|1388.66|1381.66|1389.12|1382.12|1389.19|1382.19|1388.54|1381.54|126
1749408300000|2025-06-08 18:45:00|1389.01|1382.01|1388.84|1381.84|1389.16|1382.16|1388.67|1381.67|64
1749408600000|2025-06-08 18:50:00|1388.87|1381.87|1388.96|1381.96|1389.48|1382.48|1388.82|1381.82|97
1749408900000|2025-06-08 18:55:00|1388.95|1381.95|1389.12|1382.12|1389.62|1382.62|1388.46|1381.46|274
1749409200000|2025-06-08 19:00:00|1389.04|1382.04|1389.75|1382.75|1390.11|1383.11|1389.04|1382.04|92
1749409500000|2025-06-08 19:05:00|1389.78|1382.78|1390.61|1383.61|1390.76|1383.76|1389.75|1382.75|160
1749409800000|2025-06-08 19:10:00|1390.51|1383.51|1392.47|1385.47|1392.87|1385.87|1390.51|1383.51|131
1749410100000|2025-06-08 19:15:00|1392.57|1385.57|1392.57|1385.57|1392.73|1385.73|1392.34|1385.34|37
1749410400000|2025-06-08 19:20:00|1392.53|1385.53|1393.04|1386.04|1393.04|1386.04|1392.48|1385.48|40
1749410700000|2025-06-08 19:25:00|1393.31|1386.31|1393.29|1386.29|1393.45|1386.45|1392.64|1385.64|180
1749411000000|2025-06-08 19:30:00|1393.2|1386.2|1392.84|1385.84|1393.2|1386.2|1392.84|1385.84|59
1749411300000|2025-06-08 19:35:00|1392.72|1385.72|1397.75|1381.75|1397.9|1386.35|1392.72|1381.43|232
1749411600000|2025-06-08 19:40:00|1397.68|1381.68|1395.02|1379.02|1397.68|1381.68|1394.6|1378.6|123
1749411900000|2025-06-08 19:45:00|1395|1379|1396.6|1380.6|1397.07|1381.07|1394.96|1378.96|289
1749412200000|2025-06-08 19:50:00|1396.52|1380.52|1398.35|1382.35|1398.35|1382.35|1396.52|1380.52|43
1749412500000|2025-06-08 19:55:00|1398.4|1382.4|1399.42|1383.42|1399.44|1383.44|1398.35|1382.35|28
1749412800000|2025-06-08 20:00:00|1399.47|1383.47|1399.32|1383.32|1400.21|1384.21|1398.21|1382.21|236
1749413100000|2025-06-08 20:05:00|1399.31|1383.31|1400.95|1384.95|1401|1385|1399.27|1383.27|221
1749413400000|2025-06-08 20:10:00|1400.8|1384.8|1403.4|1387.4|1404.51|1388.51|1400.7|1384.7|186
1749413700000|2025-06-08 20:15:00|1403.35|1387.35|1403.2|1387.2|1404.05|1388.05|1402.25|1386.25|78
1749414000000|2025-06-08 20:20:00|1403.17|1387.17|1403.65|1387.65|1403.65|1387.65|1402.32|1386.32|145
1749414300000|2025-06-08 20:25:00|1403.61|1387.61|1404.12|1388.12|1404.97|1388.97|1403.57|1387.57|122
1749414600000|2025-06-08 20:30:00|1404.09|1388.09|1402.49|1386.49|1404.17|1388.17|1401.64|1385.64|222
1749414900000|2025-06-08 20:35:00|1402.59|1386.59|1403.07|1387.07|1403.67|1387.67|1401.9|1385.9|250
1749415200000|2025-06-08 20:40:00|1402.93|1386.93|1403.31|1387.31|1403.54|1387.54|1402.79|1386.79|120
1749415500000|2025-06-08 20:45:00|1403.2|1387.2|1400.97|1384.97|1403.2|1387.2|1400.56|1384.56|129
1749415800000|2025-06-08 20:50:00|1400.96|1384.96|1399.47|1383.47|1401.5|1385.5|1398.56|1382.56|258
1749416100000|2025-06-08 20:55:00|1399.46|1383.46|1398.92|1382.92|1399.47|1383.47|1397.36|1381.36|148
1749416400000|2025-06-08 21:00:00|1399.02|1383.02|1397.99|1390.99|1400.19|1390.99|1395.67|1382.97|245
1749416700000|2025-06-08 21:05:00|1397.95|1390.95|1399.04|1392.04|1399.26|1392.26|1397.95|1390.95|53
1749417000000|2025-06-08 21:10:00|1399.05|1392.05|1397.92|1390.92|1399.05|1392.05|1397.29|1390.29|129
1749417300000|2025-06-08 21:15:00|1398.1|1391.1|1398.54|1391.54|1398.69|1391.69|1396.48|1389.48|347
1749417600000|2025-06-08 21:20:00|1398.47|1391.47|1398.48|1391.48|1398.95|1391.95|1398.44|1391.44|55
1749417900000|2025-06-08 21:25:00|1398.47|1391.47|1398.63|1391.63|1398.84|1391.84|1398.47|1391.47|38
1749418200000|2025-06-08 21:30:00|1398.44|1391.44|1396.54|1389.54|1398.44|1391.44|1396.47|1389.47|33
1749418500000|2025-06-08 21:35:00|1396.53|1389.53|1394.64|1387.64|1396.53|1389.53|1393.4|1386.4|73
1749418800000|2025-06-08 21:40:00|1394.65|1387.65|1397.51|1390.51|1397.55|1390.55|1394.64|1387.64|70
1749419100000|2025-06-08 21:45:00|1397.53|1390.53|1397.86|1390.86|1397.92|1390.92|1397.53|1390.53|31
1749419400000|2025-06-08 21:50:00|1397.91|1390.91|1399.84|1392.84|1401.43|1394.43|1397.84|1390.84|146
1749419700000|2025-06-08 21:55:00|1399.83|1392.83|1397.02|1390.02|1400.08|1393.08|1395.8|1388.8|232
1749420000000|2025-06-08 22:00:00|1397.12|1390.12|1394.64|1387.64|1397.92|1390.92|1393.91|1386.91|332
1749420300000|2025-06-08 22:05:00|1394.74|1387.74|1391.51|1384.51|1395.93|1388.93|1390.59|1383.59|311
1749420600000|2025-06-08 22:10:00|1391.49|1384.49|1389.83|1382.83|1392.93|1385.93|1389.83|1382.83|263
1749420900000|2025-06-08 22:15:00|1389.86|1382.86|1390.97|1383.97|1391.74|1384.74|1389.86|1382.86|235
1749421200000|2025-06-08 22:20:00|1391.07|1384.07|1391.85|1384.85|1392.05|1385.05|1390.92|1383.92|148
1749421500000|2025-06-08 22:25:00|1391.8|1384.8|1389.05|1382.05|1391.8|1384.8|1387.92|1380.92|239
1749421800000|2025-06-08 22:30:00|1389.02|1382.02|1386.17|1379.17|1389.57|1382.57|1385.78|1378.78|335
1749422100000|2025-06-08 22:35:00|1386.22|1379.22|1384.21|1377.21|1386.22|1379.22|1382.85|1375.85|230
1749422400000|2025-06-08 22:40:00|1384.16|1377.16|1385.61|1378.61|1385.61|1378.61|1384.06|1377.06|204
1749422700000|2025-06-08 22:45:00|1385.68|1378.68|1380.48|1373.48|1386.12|1379.12|1379.67|1372.67|396
1749423000000|2025-06-08 22:50:00|1380.33|1373.33|1377.24|1370.24|1380.33|1373.33|1377.18|1370.18|206
1749423300000|2025-06-08 22:55:00|1377.29|1370.29|1377.93|1370.93|1378.97|1371.97|1377.08|1370.08|166
1749423600000|2025-06-08 23:00:00|1377.9|1370.9|1375.66|1368.66|1377.91|1370.91|1375.38|1368.38|235
1749423900000|2025-06-08 23:05:00|1375.9|1368.9|1376.26|1369.26|1378.66|1371.66|1375.38|1368.38|394
1749424200000|2025-06-08 23:10:00|1376.21|1369.21|1376.99|1369.99|1377.14|1370.14|1374.67|1367.67|192
1749424500000|2025-06-08 23:15:00|1377.09|1370.09|1378.21|1371.21|1378.49|1371.49|1375.03|1368.03|162
1749424800000|2025-06-08 23:20:00|1377.94|1370.94|1374.51|1367.51|1378.92|1371.92|1374|1367|300
1749425100000|2025-06-08 23:25:00|1374.57|1367.57|1374.92|1367.92|1375.44|1368.44|1372.29|1365.29|363
1749425400000|2025-06-08 23:30:00|1375.02|1368.02|1374.55|1367.55|1375.95|1368.95|1372.84|1365.84|308
1749425700000|2025-06-08 23:35:00|1374.49|1367.49|1372.53|1365.53|1374.56|1367.56|1372.53|1365.53|295
1749426000000|2025-06-08 23:40:00|1372.57|1365.57|1372.53|1365.53|1373.35|1366.35|1372.42|1365.42|207
1749426300000|2025-06-08 23:45:00|1372.7|1365.7|1372.53|1365.53|1373.37|1366.37|1372.22|1365.22|104
1749426600000|2025-06-08 23:50:00|1372.47|1365.47|1373.53|1366.53|1373.77|1366.77|1370.97|1363.97|210
1749426900000|2025-06-08 23:55:00|1373.55|1366.55|1376.34|1369.34|1376.56|1369.56|1372.21|1365.21|170
1749427200000|2025-06-09 00:00:00|1376.37|1369.37|1380.85|1373.85|1382.05|1375.05|1375.48|1368.48|420
1749427500000|2025-06-09 00:05:00|1380.83|1373.83|1378.42|1371.42|1381.42|1374.42|1377.12|1370.12|482
1749427800000|2025-06-09 00:10:00|1378.41|1371.41|1377.64|1370.64|1379.6|1372.6|1376.56|1369.56|458
1749428100000|2025-06-09 00:15:00|1377.87|1370.87|1378.41|1371.41|1380.68|1373.68|1376.36|1369.36|479
1749428400000|2025-06-09 00:20:00|1378.45|1371.45|1374.93|1367.93|1378.76|1371.76|1374.39|1367.39|511
1749428700000|2025-06-09 00:25:00|1374.87|1367.87|1378.22|1371.22|1380.33|1373.33|1372.21|1365.21|480
1749429000000|2025-06-09 00:30:00|1378.17|1371.17|1382.25|1375.25|1382.61|1375.61|1378.1|1371.1|411
1749429300000|2025-06-09 00:35:00|1382.19|1375.19|1376.43|1369.43|1383.06|1376.06|1376.43|1369.43|426
1749429600000|2025-06-09 00:40:00|1376.56|1369.56|1377.72|1370.72|1378.86|1371.86|1376.26|1369.26|361
1749429900000|2025-06-09 00:45:00|1377.66|1370.66|1377.86|1370.86|1378.19|1371.19|1373.88|1366.88|482
1749430200000|2025-06-09 00:50:00|1377.84|1370.84|1378.45|1371.45|1378.45|1371.45|1375.38|1368.38|462
1749430500000|2025-06-09 00:55:00|1378.05|1371.05|1379.51|1372.51|1380.23|1373.23|1377.81|1370.81|306
1749430800000|2025-06-09 01:00:00|1379.5|1372.5|1373.78|1366.78|1379.63|1372.63|1373.19|1366.19|504
1749431100000|2025-06-09 01:05:00|1373.73|1366.73|1373.06|1366.06|1373.98|1366.98|1372.08|1365.08|309
1749431400000|2025-06-09 01:10:00|1373.33|1366.33|1373.94|1366.94|1375.58|1368.58|1372.47|1365.47|280
1749431700000|2025-06-09 01:15:00|1373.92|1366.92|1377.99|1370.99|1378.04|1371.04|1372.82|1365.82|393
1749432000000|2025-06-09 01:20:00|1377.97|1370.97|1373.75|1366.75|1378.32|1371.32|1373.5|1366.5|280
1749432300000|2025-06-09 01:25:00|1373.77|1366.77|1378.02|1371.02|1378.04|1371.04|1373.5|1366.5|241
1749432600000|2025-06-09 01:30:00|1378.18|1371.18|1376.7|1369.7|1380.08|1373.08|1376.7|1369.7|276
1749432900000|2025-06-09 01:35:00|1376.5|1369.5|1376.37|1369.37|1377.54|1370.54|1376.26|1369.26|332
1749433200000|2025-06-09 01:40:00|1376.38|1369.38|1376.37|1369.37|1377.03|1370.03|1376.37|1369.37|46
1749433500000|2025-06-09 01:45:00|1376.48|1369.48|1375.4|1368.4|1377.33|1370.33|1375.2|1368.2|280
1749433800000|2025-06-09 01:50:00|1375.5|1368.5|1372.65|1365.65|1375.5|1368.5|1372.38|1365.38|299
1749434100000|2025-06-09 01:55:00|1372.64|1365.64|1372.77|1365.77|1372.91|1365.91|1370.46|1363.46|297
1749434400000|2025-06-09 02:00:00|1372.73|1365.73|1374.1|1367.1|1374.72|1367.72|1371.8|1364.8|247
1749434700000|2025-06-09 02:05:00|1374.09|1367.09|1372.72|1365.72|1374.62|1367.62|1371.18|1364.18|384
1749435000000|2025-06-09 02:10:00|1372.73|1365.73|1378.85|1371.85|1379.14|1372.14|1372.4|1365.4|248
1749435300000|2025-06-09 02:15:00|1378.9|1371.9|1379.88|1372.88|1379.93|1372.93|1377.94|1370.94|282
1749435600000|2025-06-09 02:20:00|1379.87|1372.87|1379.97|1372.97|1380.23|1373.23|1377.84|1370.84|282
1749435900000|2025-06-09 02:25:00|1379.96|1372.96|1379.93|1372.93|1380.65|1373.65|1379.16|1372.16|258
1749436200000|2025-06-09 02:30:00|1379.96|1372.96|1377.37|1370.37|1380.11|1373.11|1376.97|1369.97|270
1749436500000|2025-06-09 02:35:00|1377.33|1370.33|1376.32|1369.32|1377.78|1370.78|1375.98|1368.98|214
1749436800000|2025-06-09 02:40:00|1376.21|1369.21|1374.96|1367.96|1376.56|1369.56|1374.07|1367.07|257
1749437100000|2025-06-09 02:45:00|1374.95|1367.95|1375.55|1368.55|1376.39|1369.39|1374.8|1367.8|112
1749437400000|2025-06-09 02:50:00|1375.59|1368.59|1376.44|1369.44|1376.64|1369.64|1375.3|1368.3|196
1749437700000|2025-06-09 02:55:00|1376.54|1369.54|1376.47|1369.47|1378.88|1371.88|1376.47|1369.47|243
1749438000000|2025-06-09 03:00:00|1376.43|1369.43|1374.82|1367.82|1377.9|1370.9|1374.82|1367.82|313
1749438300000|2025-06-09 03:05:00|1374.81|1367.81|1369.93|1362.93|1374.81|1367.81|1369.76|1362.76|400
1749438600000|2025-06-09 03:10:00|1369.98|1362.98|1370.66|1363.66|1372.18|1365.18|1369.54|1362.54|174
1749438900000|2025-06-09 03:15:00|1370.59|1363.59|1370|1363|1371.4|1364.4|1369.95|1362.95|255
1749439200000|2025-06-09 03:20:00|1370.03|1363.03|1367.6|1360.6|1370.03|1363.03|1366.76|1359.76|176
1749439500000|2025-06-09 03:25:00|1367.7|1360.7|1368.74|1361.74|1369.22|1362.22|1367.39|1360.39|136
1749439800000|2025-06-09 03:30:00|1368.72|1361.72|1370.56|1363.56|1370.58|1363.58|1367.27|1360.27|247
1749440100000|2025-06-09 03:35:00|1370.49|1363.49|1373.33|1366.33|1374.04|1367.04|1370.49|1363.49|195
1749440400000|2025-06-09 03:40:00|1373.38|1366.38|1372.83|1365.83|1373.73|1366.73|1371.75|1364.75|179
1749440700000|2025-06-09 03:45:00|1372.87|1365.87|1374.72|1367.72|1374.79|1367.79|1372.39|1365.39|262
1749441000000|2025-06-09 03:50:00|1374.78|1367.78|1376.22|1369.22|1376.47|1369.47|1373.89|1366.89|175
1749441300000|2025-06-09 03:55:00|1376.37|1369.37|1375.2|1368.2|1376.77|1369.77|1375.01|1368.01|179
1749441600000|2025-06-09 04:00:00|1375.12|1368.12|1375.79|1368.79|1376.32|1369.32|1373.71|1366.71|301
1749441900000|2025-06-09 04:05:00|1375.74|1368.74|1376.31|1369.31|1376.66|1369.66|1375.47|1368.47|165
1749442200000|2025-06-09 04:10:00|1376.19|1369.19|1374.68|1367.68|1376.31|1369.31|1374.55|1367.55|93
1749442500000|2025-06-09 04:15:00|1374.74|1367.74|1373.61|1366.61|1375.5|1368.5|1373.61|1366.61|491
1749442800000|2025-06-09 04:20:00|1373.66|1366.66|1369.6|1362.6|1373.86|1366.86|1369.6|1362.6|254
1749443100000|2025-06-09 04:25:00|1369.71|1362.71|1369.82|1362.82|1370.17|1363.17|1369.57|1362.57|86
1749443400000|2025-06-09 04:30:00|1369.83|1362.83|1368.12|1361.12|1370.07|1363.07|1367.25|1360.25|205
1749443700000|2025-06-09 04:35:00|1368.17|1361.17|1369.04|1362.04|1370|1363|1368.17|1361.17|287
1749444000000|2025-06-09 04:40:00|1369.07|1362.07|1366.77|1359.77|1369.21|1362.21|1366.27|1359.27|369
1749444300000|2025-06-09 04:45:00|1366.75|1359.75|1365.63|1358.63|1367.54|1360.54|1365.63|1358.63|247
1749444600000|2025-06-09 04:50:00|1365.59|1358.59|1364.75|1357.75|1365.78|1358.78|1364.75|1357.75|194
1749444900000|2025-06-09 04:55:00|1364.74|1357.74|1365.68|1358.68|1366.3|1359.3|1364.73|1357.73|268
1749445200000|2025-06-09 05:00:00|1365.69|1358.69|1361.79|1354.79|1365.92|1358.92|1361.77|1354.77|257
1749445500000|2025-06-09 05:05:00|1361.77|1354.77|1363.17|1356.17|1364.14|1357.14|1361.66|1354.66|270
1749445800000|2025-06-09 05:10:00|1363.09|1356.09|1363.72|1356.72|1364.65|1357.65|1362.42|1355.42|306
1749446100000|2025-06-09 05:15:00|1363.62|1356.62|1365.58|1358.58|1366.43|1359.43|1363.6|1356.6|257
1749446400000|2025-06-09 05:20:00|1365.56|1358.56|1363.58|1356.58|1366.12|1359.12|1363.58|1356.58|159
1749446700000|2025-06-09 05:25:00|1363.59|1356.59|1363.98|1356.98|1364.63|1357.63|1363.58|1356.58|201
1749447000000|2025-06-09 05:30:00|1364.01|1357.01|1362.47|1355.47|1365.49|1358.49|1362.47|1355.47|254
1749447300000|2025-06-09 05:35:00|1362.46|1355.46|1363.66|1356.66|1364.22|1357.22|1361.68|1354.68|341
1749447600000|2025-06-09 05:40:00|1363.71|1356.71|1363.95|1356.95|1365.2|1358.2|1363.27|1356.27|277
1749447900000|2025-06-09 05:45:00|1363.93|1356.93|1366.67|1359.67|1366.78|1359.78|1363.38|1356.38|264
1749448200000|2025-06-09 05:50:00|1366.52|1359.52|1365.15|1358.15|1366.64|1359.64|1363.69|1356.69|275
1749448500000|2025-06-09 05:55:00|1365.14|1358.14|1361.01|1354.01|1365.63|1358.63|1360.91|1353.91|300
1749448800000|2025-06-09 06:00:00|1360.96|1353.96|1360.91|1353.91|1361.46|1354.46|1360.91|1353.91|73
1749449100000|2025-06-09 06:05:00|1360.96|1353.96|1360.91|1353.91|1364.42|1357.42|1360.91|1353.91|248
1749449400000|2025-06-09 06:10:00|1360.71|1353.71|1360.2|1353.2|1360.71|1353.71|1358.15|1351.15|236
1749449700000|2025-06-09 06:15:00|1360.25|1353.25|1364.02|1357.02|1364.13|1357.13|1359.95|1352.95|195
1749450000000|2025-06-09 06:20:00|1363.99|1356.99|1365.45|1358.45|1365.45|1358.45|1362.85|1355.85|186
1749450300000|2025-06-09 06:25:00|1365.4|1358.4|1364.34|1357.34|1365.4|1358.4|1362.94|1355.94|144
1749450600000|2025-06-09 06:30:00|1364.36|1357.36|1364.36|1357.36|1365.45|1358.45|1364.09|1357.09|145
1749450900000|2025-06-09 06:35:00|1364.34|1357.34|1366.4|1359.4|1366.4|1359.4|1364.06|1357.06|78
1749451200000|2025-06-09 06:40:00|1366.5|1359.5|1368.09|1361.09|1368.1|1361.1|1366.3|1359.3|151
1749451500000|2025-06-09 06:45:00|1368.02|1361.02|1371.01|1364.01|1371.38|1364.38|1367.64|1360.64|134
1749451800000|2025-06-09 06:50:00|1370.98|1363.98|1372.4|1365.4|1372.6|1365.6|1370.16|1363.16|152
1749452100000|2025-06-09 06:55:00|1372.45|1365.45|1372.42|1365.42|1372.84|1365.84|1372.3|1365.3|121
1749452400000|2025-06-09 07:00:00|1372.41|1365.41|1369.91|1362.91|1372.44|1365.44|1369.71|1362.71|93
1749452700000|2025-06-09 07:05:00|1369.81|1362.81|1368.67|1361.67|1369.81|1362.81|1368.4|1361.4|303
1749453000000|2025-06-09 07:10:00|1368.59|1361.59|1368.82|1361.82|1370.09|1363.09|1368.52|1361.52|366
1749453300000|2025-06-09 07:15:00|1368.81|1361.81|1366.79|1359.79|1368.82|1361.82|1366.74|1359.74|283
1749453600000|2025-06-09 07:20:00|1366.8|1359.8|1365.68|1358.68|1366.99|1359.99|1364.81|1357.81|335
1749453900000|2025-06-09 07:25:00|1365.53|1358.53|1365.14|1358.14|1366.2|1359.2|1364.56|1357.56|269
1749454200000|2025-06-09 07:30:00|1365.28|1358.28|1367.13|1360.13|1368.74|1361.74|1365.24|1358.24|295
1749454500000|2025-06-09 07:35:00|1367.14|1360.14|1367.79|1360.79|1368.42|1361.42|1366.77|1359.77|351
1749454800000|2025-06-09 07:40:00|1367.87|1360.87|1367.86|1360.86|1368.17|1361.17|1366.89|1359.89|258
1749455100000|2025-06-09 07:45:00|1367.85|1360.85|1367.1|1360.1|1368.8|1361.8|1366.98|1359.98|175
1749455400000|2025-06-09 07:50:00|1366.44|1359.44|1368.3|1361.3|1368.8|1361.8|1366.44|1359.44|399
1749455700000|2025-06-09 07:55:00|1368.46|1361.46|1370.17|1363.17|1370.67|1363.67|1368.28|1361.28|250
1749456000000|2025-06-09 08:00:00|1370.2|1363.2|1369.19|1362.19|1372.82|1365.82|1369.19|1362.19|572
1749456300000|2025-06-09 08:05:00|1369.22|1362.22|1369.03|1362.03|1370.28|1363.28|1367.27|1360.27|546
1749456600000|2025-06-09 08:10:00|1369.09|1362.09|1367.53|1360.53|1369.63|1362.63|1366.4|1359.4|443
1749456900000|2025-06-09 08:15:00|1367.52|1360.52|1366.98|1359.98|1368.69|1361.69|1366.9|1359.9|506
1749457200000|2025-06-09 08:20:00|1366.99|1359.99|1363.86|1356.86|1367.54|1360.54|1363.13|1356.13|545
1749457500000|2025-06-09 08:25:00|1363.73|1356.73|1362.39|1355.39|1363.77|1356.77|1362.08|1355.08|380
1749457800000|2025-06-09 08:30:00|1362.38|1355.38|1362.82|1355.82|1362.88|1355.88|1360.78|1353.78|449
1749458100000|2025-06-09 08:35:00|1362.78|1355.78|1364.71|1357.71|1367.02|1360.02|1362.61|1355.61|500
1749458400000|2025-06-09 08:40:00|1364.74|1357.74|1365.37|1358.37|1365.7|1358.7|1363.39|1356.39|567
1749458700000|2025-06-09 08:45:00|1365.36|1358.36|1367.22|1360.22|1367.8|1360.8|1363.44|1356.44|412
1749459000000|2025-06-09 08:50:00|1367.28|1360.28|1370.68|1363.68|1370.92|1363.92|1367.13|1360.13|468
1749459300000|2025-06-09 08:55:00|1370.74|1363.74|1369.49|1362.49|1371.23|1364.23|1369.18|1362.18|520
1749459600000|2025-06-09 09:00:00|1369.5|1362.5|1366.33|1359.33|1369.61|1362.61|1366.14|1359.14|457
1749459900000|2025-06-09 09:05:00|1366.29|1359.29|1365.73|1358.73|1367.28|1360.28|1365.11|1358.11|357
1749460200000|2025-06-09 09:10:00|1365.72|1358.72|1369.28|1362.28|1369.55|1362.55|1365.13|1358.13|565
1749460500000|2025-06-09 09:15:00|1369.3|1362.3|1366.48|1359.48|1369.99|1362.99|1366.3|1359.3|692
1749460800000|2025-06-09 09:20:00|1366.5|1359.5|1365.98|1358.98|1366.74|1359.74|1365.2|1358.2|495
1749461100000|2025-06-09 09:25:00|1365.99|1358.99|1372.56|1365.56|1372.66|1365.66|1365.97|1358.97|649
1749461400000|2025-06-09 09:30:00|1372.62|1365.62|1373.35|1366.35|1373.87|1366.87|1371.66|1364.66|660
1749461700000|2025-06-09 09:35:00|1373.33|1366.33|1376.4|1369.4|1376.81|1369.81|1372.2|1365.2|613
1749462000000|2025-06-09 09:40:00|1376.42|1369.42|1381.96|1374.96|1382.82|1375.82|1376.4|1369.4|819
1749462300000|2025-06-09 09:45:00|1381.97|1374.97|1385.12|1378.12|1388.79|1381.79|1381.33|1374.33|852
1749462600000|2025-06-09 09:50:00|1385.11|1378.11|1383.4|1376.4|1388.72|1381.72|1382.15|1375.15|793
1749462900000|2025-06-09 09:55:00|1383.39|1376.39|1379.48|1372.48|1384.43|1377.43|1379.18|1372.18|719
1749463200000|2025-06-09 10:00:00|1379.53|1372.53|1375.58|1368.58|1380.08|1373.08|1375.43|1368.43|772
1749463500000|2025-06-09 10:05:00|1375.59|1368.59|1378.56|1371.56|1379.86|1372.86|1375.42|1368.42|678
1749463800000|2025-06-09 10:10:00|1378.61|1371.61|1387.57|1380.57|1389.77|1382.77|1378.42|1371.42|770
1749464100000|2025-06-09 10:15:00|1387.58|1380.58|1390.37|1383.37|1392.12|1385.12|1387.58|1380.58|915
1749464400000|2025-06-09 10:20:00|1390.25|1383.25|1393.21|1386.21|1393.64|1386.64|1389.37|1382.37|788
1749464700000|2025-06-09 10:25:00|1393.35|1386.35|1392.42|1385.42|1395.17|1388.17|1389.44|1382.44|820
1749465000000|2025-06-09 10:30:00|1392.44|1385.44|1391.39|1384.39|1395.35|1388.35|1390.43|1383.43|699
1749465300000|2025-06-09 10:35:00|1391.41|1384.41|1392.46|1385.46|1394.11|1387.11|1390.31|1383.31|770
1749465600000|2025-06-09 10:40:00|1392.48|1385.48|1393.2|1386.2|1393.88|1386.88|1391.43|1384.43|627
1749465900000|2025-06-09 10:45:00|1393.19|1386.19|1392.67|1385.67|1396.14|1389.14|1392.35|1385.35|672
1749466200000|2025-06-09 10:50:00|1392.66|1385.66|1390.89|1383.89|1393.21|1386.21|1390.1|1383.1|652
1749466500000|2025-06-09 10:55:00|1390.85|1383.85|1390.77|1383.77|1391.66|1384.66|1389.33|1382.33|648
1749466800000|2025-06-09 11:00:00|1390.79|1383.79|1388.6|1381.6|1391.72|1384.72|1387.64|1380.64|509
1749467100000|2025-06-09 11:05:00|1388.59|1381.59|1389.47|1382.47|1389.83|1382.83|1387.86|1380.86|460
1749467400000|2025-06-09 11:10:00|1389.5|1382.5|1392.32|1385.32|1392.7|1385.7|1388.41|1381.41|627
1749467700000|2025-06-09 11:15:00|1392.28|1385.28|1389.56|1382.56|1393.61|1386.61|1388.77|1381.77|826
1749468000000|2025-06-09 11:20:00|1389.52|1382.52|1393.58|1386.58|1393.9|1386.9|1389.2|1382.2|544
1749468300000|2025-06-09 11:25:00|1393.56|1386.56|1394.67|1387.67|1395.41|1388.41|1392.82|1385.82|581
1749468600000|2025-06-09 11:30:00|1394.7|1387.7|1393.55|1386.55|1395.7|1388.7|1392.45|1385.45|641
1749468900000|2025-06-09 11:35:00|1393.58|1386.58|1398.24|1391.24|1398.85|1391.85|1393.39|1386.39|674
1749469200000|2025-06-09 11:40:00|1398.23|1391.23|1397.18|1390.18|1399.28|1392.28|1397.1|1390.1|577
1749469500000|2025-06-09 11:45:00|1397.25|1390.25|1394.27|1387.27|1397.75|1390.75|1393.37|1386.37|643
1749469800000|2025-06-09 11:50:00|1394.26|1387.26|1392.53|1385.53|1394.26|1387.26|1391.15|1384.15|532
1749470100000|2025-06-09 11:55:00|1392.54|1385.54|1394.46|1387.46|1394.51|1387.51|1392.43|1385.43|512
1749470400000|2025-06-09 12:00:00|1394.22|1387.22|1392.5|1385.5|1395.35|1388.35|1391.78|1384.78|542
1749470700000|2025-06-09 12:05:00|1392.51|1385.51|1389.71|1382.71|1393.02|1386.02|1388.76|1381.76|518
1749471000000|2025-06-09 12:10:00|1389.78|1382.78|1387.59|1380.59|1390.51|1383.51|1387.49|1380.49|516
1749471300000|2025-06-09 12:15:00|1388.05|1381.05|1389.8|1382.8|1390.73|1383.73|1387.45|1380.45|315
1749471600000|2025-06-09 12:20:00|1389.55|1382.55|1390.42|1383.42|1390.81|1383.81|1388.26|1381.26|458
1749471900000|2025-06-09 12:25:00|1390.45|1383.45|1389.66|1382.66|1390.67|1383.67|1388.36|1381.36|367
1749472200000|2025-06-09 12:30:00|1389.71|1382.71|1394.4|1387.4|1394.44|1387.44|1389.38|1382.38|424
1749472500000|2025-06-09 12:35:00|1394.01|1387.01|1395.4|1388.4|1396.01|1389.01|1393.2|1386.2|518
1749472800000|2025-06-09 12:40:00|1395.35|1388.35|1399.45|1392.45|1399.45|1392.45|1395.29|1388.29|649
1749473100000|2025-06-09 12:45:00|1399.4|1392.4|1396.72|1389.72|1399.59|1392.59|1396.18|1389.18|708
1749473400000|2025-06-09 12:50:00|1396.39|1389.39|1397.56|1390.56|1398.04|1391.04|1396.2|1389.2|555
1749473700000|2025-06-09 12:55:00|1397.6|1390.6|1397.56|1390.56|1398.45|1391.45|1397.32|1390.32|517
1749474000000|2025-06-09 13:00:00|1397.54|1390.54|1398.34|1391.34|1398.45|1391.45|1396.28|1389.28|471
1749474300000|2025-06-09 13:05:00|1398.29|1391.29|1394.19|1387.19|1399.39|1392.39|1393.57|1386.57|540
1749474600000|2025-06-09 13:10:00|1394.28|1387.28|1393.59|1386.59|1395.89|1388.89|1393.2|1386.2|596
1749474900000|2025-06-09 13:15:00|1393.54|1386.54|1398.51|1391.51|1399.77|1392.77|1393.54|1386.54|549
1749475200000|2025-06-09 13:20:00|1398.72|1391.72|1396.43|1389.43|1400.37|1393.37|1396.15|1389.15|445
1749475500000|2025-06-09 13:25:00|1396.41|1389.41|1392.72|1385.72|1397.89|1390.89|1392.2|1385.2|567
1749475800000|2025-06-09 13:30:00|1392.7|1385.7|1394.34|1387.34|1396.6|1389.6|1392.25|1385.25|706
1749476100000|2025-06-09 13:35:00|1394.37|1387.37|1384.75|1377.75|1394.77|1387.77|1382.46|1375.46|854
1749476400000|2025-06-09 13:40:00|1384.7|1377.7|1388.5|1381.5|1389.1|1382.1|1384.7|1377.7|730
1749476700000|2025-06-09 13:45:00|1388.62|1381.62|1387.06|1380.06|1389.48|1382.48|1384.87|1377.87|753
1749477000000|2025-06-09 13:50:00|1387.08|1380.08|1384.89|1377.89|1387.96|1380.96|1383.34|1376.34|822
1749477300000|2025-06-09 13:55:00|1384.97|1377.97|1383.6|1376.6|1385.09|1378.09|1380.21|1373.21|818
1749477600000|2025-06-09 14:00:00|1383.56|1376.56|1387.43|1380.43|1387.59|1380.59|1383.3|1376.3|770
1749477900000|2025-06-09 14:05:00|1387.42|1380.42|1387.27|1380.27|1388.23|1381.23|1383.22|1376.22|763
1749478200000|2025-06-09 14:10:00|1387.71|1380.71|1392.55|1385.55|1393.45|1386.45|1387.17|1380.17|735
1749478500000|2025-06-09 14:15:00|1392.54|1385.54|1391.69|1384.69|1392.69|1385.69|1389.25|1382.25|726
1749478800000|2025-06-09 14:20:00|1391.7|1384.7|1394.79|1387.79|1395.44|1388.44|1390.86|1383.86|560
1749479100000|2025-06-09 14:25:00|1394.41|1387.41|1392.45|1385.45|1394.76|1387.76|1392.02|1385.02|702
1749479400000|2025-06-09 14:30:00|1392.41|1385.41|1396.78|1389.78|1396.88|1389.88|1392.36|1385.36|750
1749479700000|2025-06-09 14:35:00|1396.79|1389.79|1396.58|1389.58|1397.73|1390.73|1395.45|1388.45|773
1749480000000|2025-06-09 14:40:00|1396.6|1389.6|1395.77|1388.77|1397.53|1390.53|1395.1|1388.1|705
1749480300000|2025-06-09 14:45:00|1395.79|1388.79|1393.39|1386.39|1397.57|1390.57|1392.08|1385.08|811
1749480600000|2025-06-09 14:50:00|1393.36|1386.36|1391.31|1384.31|1394.23|1387.23|1389.65|1382.65|772
1749480900000|2025-06-09 14:55:00|1391.36|1384.36|1393.2|1386.2|1393.8|1386.8|1390.29|1383.29|426
1749481200000|2025-06-09 15:00:00|1393.19|1386.19|1396.19|1389.19|1396.45|1389.45|1392.29|1385.29|639
1749481500000|2025-06-09 15:05:00|1396.22|1389.22|1397.44|1390.44|1399.48|1392.48|1396.19|1389.19|570
1749481800000|2025-06-09 15:10:00|1397.43|1390.43|1401.4|1394.4|1402.21|1395.21|1397.27|1390.27|756
1749482100000|2025-06-09 15:15:00|1401.24|1394.24|1401.6|1394.6|1403.46|1396.46|1399.1|1392.1|747
1749482400000|2025-06-09 15:20:00|1401.45|1394.45|1402.15|1395.15|1403.31|1396.31|1400.38|1393.38|816
1749482700000|2025-06-09 15:25:00|1402.32|1395.32|1403.86|1396.86|1403.97|1396.97|1401.3|1394.3|732
1749483000000|2025-06-09 15:30:00|1403.87|1396.87|1403.05|1396.05|1404.54|1397.54|1402.21|1395.21|739
1749483300000|2025-06-09 15:35:00|1403.03|1396.03|1398.66|1391.66|1403.42|1396.42|1398.18|1391.18|794
1749483600000|2025-06-09 15:40:00|1398.6|1391.6|1398.27|1391.27|1399.57|1392.57|1397.06|1390.06|631
1749483900000|2025-06-09 15:45:00|1398.29|1391.29|1400.75|1393.75|1401.6|1394.6|1398.15|1391.15|687
1749484200000|2025-06-09 15:50:00|1400.69|1393.69|1400.48|1393.48|1401.78|1394.78|1400.04|1393.04|681
1749484500000|2025-06-09 15:55:00|1400.46|1393.46|1397.36|1390.36|1401.47|1394.47|1397.14|1390.14|600
1749484800000|2025-06-09 16:00:00|1397.35|1390.35|1401.54|1394.54|1401.61|1394.61|1397.26|1390.26|648
1749485100000|2025-06-09 16:05:00|1401.57|1394.57|1405.5|1398.5|1406.1|1399.1|1401.57|1394.57|614
1749485400000|2025-06-09 16:10:00|1405.55|1398.55|1406.26|1399.26|1406.88|1399.88|1404.22|1397.22|455
1749485700000|2025-06-09 16:15:00|1406.53|1399.53|1407.44|1400.44|1409|1402|1402.19|1395.19|667
1749486000000|2025-06-09 16:20:00|1407.48|1400.48|1412.03|1405.03|1412.72|1405.72|1405.5|1398.5|583
1749486300000|2025-06-09 16:25:00|1412.38|1405.38|1410.57|1403.57|1412.77|1405.77|1407.45|1400.45|650
1749486600000|2025-06-09 16:30:00|1410.5|1403.5|1412.06|1405.06|1412.87|1405.87|1410.09|1403.09|639
1749486900000|2025-06-09 16:35:00|1412.07|1405.07|1411.99|1404.99|1412.7|1405.7|1409.31|1402.31|606
1749487200000|2025-06-09 16:40:00|1412.02|1405.02|1412.44|1405.44|1413.4|1406.4|1410.94|1403.94|535
1749487500000|2025-06-09 16:45:00|1412.43|1405.43|1409.46|1402.46|1413.27|1406.27|1409.05|1402.05|541
1749487800000|2025-06-09 16:50:00|1409.5|1402.5|1405.81|1398.81|1411.9|1404.9|1405.27|1398.27|803
1749488100000|2025-06-09 16:55:00|1405.76|1398.76|1402.79|1395.79|1406.43|1399.43|1402.32|1395.32|801
1749488400000|2025-06-09 17:00:00|1402.87|1395.87|1408.15|1401.15|1408.49|1401.49|1402.44|1395.44|757
1749488700000|2025-06-09 17:05:00|1408.43|1401.43|1409.91|1402.91|1410.92|1403.92|1408.07|1401.07|649
1749489000000|2025-06-09 17:10:00|1409.85|1402.85|1410.51|1403.51|1411.02|1404.02|1406.52|1399.52|697
1749489300000|2025-06-09 17:15:00|1410.52|1403.52|1408.82|1401.82|1411.19|1404.19|1408.48|1401.48|760
1749489600000|2025-06-09 17:20:00|1408.67|1401.67|1409.27|1402.27|1409.27|1402.27|1406.25|1399.25|717
1749489900000|2025-06-09 17:25:00|1409.17|1402.17|1407.34|1400.34|1410.53|1403.53|1407.07|1400.07|520
1749490200000|2025-06-09 17:30:00|1407.31|1400.31|1403.63|1396.63|1407.61|1400.61|1403.37|1396.37|554
1749490500000|2025-06-09 17:35:00|1403.6|1396.6|1403.54|1396.54|1404.7|1397.7|1401.43|1394.43|622
1749490800000|2025-06-09 17:40:00|1403.61|1396.61|1404.26|1397.26|1404.9|1397.9|1402.28|1395.28|578
1749491100000|2025-06-09 17:45:00|1404.61|1397.61|1406.41|1399.41|1407.28|1400.28|1403.53|1396.53|537
1749491400000|2025-06-09 17:50:00|1406.35|1399.35|1405.5|1398.5|1407.51|1400.51|1404.02|1397.02|712
1749491700000|2025-06-09 17:55:00|1405.47|1398.47|1405.4|1398.4|1406.57|1399.57|1405.2|1398.2|675
1749492000000|2025-06-09 18:00:00|1405.39|1398.39|1406.57|1399.57|1407.54|1400.54|1405.38|1398.38|593
1749492300000|2025-06-09 18:05:00|1406.97|1399.97|1410.64|1403.64|1410.96|1403.96|1404.15|1397.15|486
1749492600000|2025-06-09 18:10:00|1410.68|1403.68|1410.13|1403.13|1411.26|1404.26|1408.33|1401.33|637
1749492900000|2025-06-09 18:15:00|1410.12|1403.12|1411.56|1404.56|1412.79|1405.79|1410.04|1403.04|414
1749493200000|2025-06-09 18:20:00|1411.36|1404.36|1412.07|1405.07|1412.5|1405.5|1408.31|1401.31|561
1749493500000|2025-06-09 18:25:00|1412.19|1405.19|1411.46|1404.46|1412.25|1405.25|1410.02|1403.02|515
1749493800000|2025-06-09 18:30:00|1411.45|1404.45|1412.47|1405.47|1412.76|1405.76|1410.21|1403.21|620
1749494100000|2025-06-09 18:35:00|1412.49|1405.49|1408.54|1401.54|1412.54|1405.54|1408.14|1401.14|509
1749494400000|2025-06-09 18:40:00|1408.57|1401.57|1407.03|1400.03|1408.74|1401.74|1406.15|1399.15|500
1749494700000|2025-06-09 18:45:00|1406.66|1399.66|1404.49|1397.49|1407.45|1400.45|1403.97|1396.97|361
1749495000000|2025-06-09 18:50:00|1404.53|1397.53|1406.39|1399.39|1406.54|1399.54|1404.46|1397.46|425
1749495300000|2025-06-09 18:55:00|1406.38|1399.38|1408.94|1401.94|1409.01|1402.01|1406.24|1399.24|339
1749495600000|2025-06-09 19:00:00|1408.93|1401.93|1408.38|1401.38|1410.28|1403.28|1408.1|1401.1|500
1749495900000|2025-06-09 19:05:00|1408.37|1401.37|1407.33|1400.33|1410.53|1403.53|1407.22|1400.22|605
1749496200000|2025-06-09 19:10:00|1407.4|1400.4|1408.33|1401.33|1409.35|1402.35|1407.2|1400.2|582
1749496500000|2025-06-09 19:15:00|1408.32|1401.32|1408.51|1401.51|1409.26|1402.26|1407.75|1400.75|520
1749496800000|2025-06-09 19:20:00|1408.52|1401.52|1407.55|1400.55|1410.31|1403.31|1406.51|1399.51|616
1749497100000|2025-06-09 19:25:00|1407.56|1400.56|1408.55|1401.55|1410.45|1403.45|1406.87|1399.87|725
1749497400000|2025-06-09 19:30:00|1408.57|1401.57|1405.46|1398.46|1409.44|1402.44|1405.27|1398.27|660
1749497700000|2025-06-09 19:35:00|1405.54|1398.54|1405.45|1398.45|1407.23|1400.23|1404.51|1397.51|537
1749498000000|2025-06-09 19:40:00|1405.47|1398.47|1403.26|1396.26|1406.45|1399.45|1403.26|1396.26|477
1749498300000|2025-06-09 19:45:00|1403.4|1396.4|1407.34|1400.34|1407.39|1400.39|1401.55|1394.55|626
1749498600000|2025-06-09 19:50:00|1407.35|1400.35|1404.29|1397.29|1407.88|1400.88|1404.22|1397.22|572
1749498900000|2025-06-09 19:55:00|1404.37|1397.37|1405.47|1398.47|1405.8|1398.8|1404.21|1397.21|589
1749499200000|2025-06-09 20:00:00|1405.34|1398.34|1408.21|1401.21|1408.58|1401.58|1405.27|1398.27|560
1749499500000|2025-06-09 20:05:00|1408.22|1401.22|1409.64|1402.64|1410.1|1403.1|1408.21|1401.21|408
1749499800000|2025-06-09 20:10:00|1409.63|1402.63|1406.51|1399.51|1409.81|1402.81|1406.31|1399.31|305
1749500100000|2025-06-09 20:15:00|1406.58|1399.58|1406.77|1399.77|1409.09|1402.09|1406.32|1399.32|485
1749500400000|2025-06-09 20:20:00|1406.76|1399.76|1408.28|1401.28|1408.43|1401.43|1406.16|1399.16|403
1749500700000|2025-06-09 20:25:00|1408.29|1401.29|1409.88|1402.88|1409.98|1402.98|1408.2|1401.2|209
1749501000000|2025-06-09 20:30:00|1409.83|1402.83|1409.37|1402.37|1410.22|1403.22|1409.07|1402.07|180
1749501300000|2025-06-09 20:35:00|1409.31|1402.31|1409.76|1402.76|1410.05|1403.05|1409.1|1402.1|376
1749501600000|2025-06-09 20:40:00|1409.8|1402.8|1409.19|1402.19|1410.84|1403.84|1409.18|1402.18|314
1749501900000|2025-06-09 20:45:00|1409.18|1402.18|1406.85|1399.85|1409.35|1402.35|1406.79|1399.79|502
1749502200000|2025-06-09 20:50:00|1406.75|1399.75|1408.58|1401.58|1408.98|1401.98|1406.21|1399.21|410
1749502500000|2025-06-09 20:55:00|1408.59|1401.59|1409.35|1402.35|1410.3|1403.3|1408.31|1401.31|525
1749502800000|2025-06-09 21:00:00|1409.4|1402.4|1414.77|1407.77|1415.31|1408.31|1409.4|1402.4|660
1749503100000|2025-06-09 21:05:00|1415|1408|1419.26|1412.26|1419.28|1412.28|1413.44|1406.44|485
1749503400000|2025-06-09 21:10:00|1419.27|1412.27|1422|1415|1422.6|1415.6|1419.27|1412.27|752
1749503700000|2025-06-09 21:15:00|1422.03|1415.03|1423.76|1416.76|1425.34|1418.34|1422.02|1415.02|732
1749504000000|2025-06-09 21:20:00|1423.75|1416.75|1422.94|1415.94|1424.37|1417.37|1420.92|1413.92|548
1749504300000|2025-06-09 21:25:00|1422.9|1415.9|1433.87|1426.87|1433.99|1426.99|1422.9|1415.9|564
1749504600000|2025-06-09 21:30:00|1434.03|1427.03|1430|1423|1434.88|1427.88|1428.5|1421.5|694
1749504900000|2025-06-09 21:35:00|1429.98|1422.98|1434.6|1427.6|1434.97|1427.97|1429.98|1422.98|510
1749505200000|2025-06-09 21:40:00|1434.62|1427.62|1429.49|1422.49|1434.65|1427.65|1429.24|1422.24|661
1749505500000|2025-06-09 21:45:00|1429.46|1422.46|1424.8|1417.8|1429.79|1422.79|1424.16|1417.16|606
1749505800000|2025-06-09 21:50:00|1424.78|1417.78|1429.39|1422.39|1429.44|1422.44|1423.63|1416.63|434
1749506100000|2025-06-09 21:55:00|1429.41|1422.41|1433.29|1426.29|1434.04|1427.04|1429.41|1422.41|499
1749506400000|2025-06-09 22:00:00|1433.33|1426.33|1438.16|1431.16|1438.38|1431.38|1433.16|1426.16|605
1749506700000|2025-06-09 22:05:00|1438.18|1431.18|1435.57|1428.57|1439.11|1432.11|1435.25|1428.25|530
1749507000000|2025-06-09 22:10:00|1435.54|1428.54|1435|1428|1437.36|1430.36|1434.32|1427.32|850
1749507300000|2025-06-09 22:15:00|1435.01|1428.01|1438.31|1431.31|1439.48|1432.48|1433.28|1426.28|724
1749507600000|2025-06-09 22:20:00|1438.34|1431.34|1439.45|1432.45|1439.58|1432.58|1437.64|1430.64|911
1749507900000|2025-06-09 22:25:00|1439.44|1432.44|1441.45|1434.45|1442.61|1435.61|1437.4|1430.4|842
1749508200000|2025-06-09 22:30:00|1441.6|1434.6|1442.36|1435.36|1443.16|1436.16|1440.17|1433.17|792
1749508500000|2025-06-09 22:35:00|1442.38|1435.38|1439.37|1432.37|1442.58|1435.58|1437.35|1430.35|692
1749508800000|2025-06-09 22:40:00|1439.36|1432.36|1439.42|1432.42|1439.6|1432.6|1436.95|1429.95|684
1749509100000|2025-06-09 22:45:00|1439.49|1432.49|1440.5|1433.5|1441.59|1434.59|1438.53|1431.53|598
1749509400000|2025-06-09 22:50:00|1440.47|1433.47|1440.67|1433.67|1440.68|1433.68|1439.27|1432.27|651
1749509700000|2025-06-09 22:55:00|1440.69|1433.69|1440.52|1433.52|1441.75|1434.75|1438.5|1431.5|719
1749510000000|2025-06-09 23:00:00|1440.6|1433.6|1440.23|1433.23|1441.76|1434.76|1440.03|1433.03|776
1749510300000|2025-06-09 23:05:00|1440.25|1433.25|1437.71|1430.71|1440.25|1433.25|1437.26|1430.26|571
1749510600000|2025-06-09 23:10:00|1437.59|1430.59|1435.64|1428.64|1437.76|1430.76|1435.29|1428.29|590
1749510900000|2025-06-09 23:15:00|1435.69|1428.69|1436.02|1429.02|1436.53|1429.53|1434.2|1427.2|674
1749511200000|2025-06-09 23:20:00|1436.08|1429.08|1439.4|1432.4|1439.66|1432.66|1435.58|1428.58|782
1749511500000|2025-06-09 23:25:00|1439.37|1432.37|1434.62|1427.62|1439.38|1432.38|1433.42|1426.42|623
1749511800000|2025-06-09 23:30:00|1434.53|1427.53|1434.33|1427.33|1435.32|1428.32|1431.38|1424.38|709
1749512100000|2025-06-09 23:35:00|1434.37|1427.37|1437.1|1430.1|1438.04|1431.04|1434.05|1427.05|703
1749512400000|2025-06-09 23:40:00|1437.16|1430.16|1442.38|1435.38|1443.23|1436.23|1437.1|1430.1|704
1749512700000|2025-06-09 23:45:00|1442.55|1435.55|1440.28|1433.28|1443.18|1436.18|1439.23|1432.23|797
1749513000000|2025-06-09 23:50:00|1440.27|1433.27|1439.28|1432.28|1443.4|1436.4|1438.8|1431.8|755
1749513300000|2025-06-09 23:55:00|1439.38|1432.38|1439.27|1432.27|1440.29|1433.29|1438.78|1431.78|600
1749513600000|2025-06-10 00:00:00|1438.96|1431.96|1439.23|1432.23|1441.35|1434.35|1437.32|1430.32|879
1749513900000|2025-06-10 00:05:00|1439.22|1432.22|1439.29|1432.29|1440.28|1433.28|1436.56|1429.56|915
1749514200000|2025-06-10 00:10:00|1439.32|1432.32|1439.93|1432.93|1442.1|1435.1|1438.31|1431.31|781
1749514500000|2025-06-10 00:15:00|1439.9|1432.9|1442.18|1435.18|1443.4|1436.4|1439.1|1432.1|897
1749514800000|2025-06-10 00:20:00|1442.08|1435.08|1451.31|1444.31|1452|1445|1440.88|1433.88|893
1749515100000|2025-06-10 00:25:00|1451.27|1444.27|1451.11|1444.11|1451.98|1444.98|1448.24|1441.24|787
1749515400000|2025-06-10 00:30:00|1450.95|1443.95|1449.21|1442.21|1452.22|1445.22|1448.23|1441.23|827
1749515700000|2025-06-10 00:35:00|1449.51|1442.51|1451.99|1444.99|1452.49|1445.49|1447.03|1440.03|926
1749516000000|2025-06-10 00:40:00|1451.95|1444.95|1450.64|1443.64|1452.54|1445.54|1449.27|1442.27|792
1749516300000|2025-06-10 00:45:00|1450.67|1443.67|1448.62|1441.62|1452.43|1445.43|1447.59|1440.59|744
1749516600000|2025-06-10 00:50:00|1448.58|1441.58|1449.5|1442.5|1452.54|1445.54|1448.31|1441.31|739
1749516900000|2025-06-10 00:55:00|1449.49|1442.49|1451.72|1444.72|1452.45|1445.45|1447.98|1440.98|674
1749517200000|2025-06-10 01:00:00|1451.29|1444.29|1452.34|1445.34|1452.45|1445.45|1450.07|1443.07|633
1749517500000|2025-06-10 01:05:00|1452.35|1445.35|1453.98|1446.98|1455.2|1448.2|1452.11|1445.11|656
1749517800000|2025-06-10 01:10:00|1454.03|1447.03|1453.39|1446.39|1454.32|1447.32|1450.28|1443.28|761
1749518100000|2025-06-10 01:15:00|1453.4|1446.4|1457.55|1450.55|1458.06|1451.06|1453.33|1446.33|690
1749518400000|2025-06-10 01:20:00|1457.46|1450.46|1459.02|1452.02|1459.49|1452.49|1454.26|1447.26|708
1749518700000|2025-06-10 01:25:00|1459.09|1452.09|1461.7|1454.7|1461.85|1454.85|1456.24|1449.24|718
1749519000000|2025-06-10 01:30:00|1462.02|1455.02|1463.21|1456.21|1463.6|1456.6|1459.66|1452.66|880
1749519300000|2025-06-10 01:35:00|1463.2|1456.2|1461.3|1454.3|1464.98|1457.98|1459.71|1452.71|698
1749519600000|2025-06-10 01:40:00|1461.26|1454.26|1462.03|1455.03|1462.53|1455.53|1459.04|1452.04|859
1749519900000|2025-06-10 01:45:00|1462.3|1455.3|1463.33|1456.33|1464.47|1457.47|1462.17|1455.17|762
1749520200000|2025-06-10 01:50:00|1463.37|1456.37|1460.49|1453.49|1463.39|1456.39|1459.18|1452.18|776
1749520500000|2025-06-10 01:55:00|1460.48|1453.48|1464.56|1457.56|1465.19|1458.19|1460.08|1453.08|664
1749520800000|2025-06-10 02:00:00|1464.6|1457.6|1459.38|1452.38|1464.62|1457.62|1459.23|1452.23|752
1749521100000|2025-06-10 02:05:00|1459.37|1452.37|1451.07|1444.07|1459.37|1452.37|1451.05|1444.05|833
1749521400000|2025-06-10 02:10:00|1451.18|1444.18|1457.1|1450.1|1457.2|1450.2|1450.91|1443.91|635
1749521700000|2025-06-10 02:15:00|1457.05|1450.05|1452.7|1445.7|1458.11|1451.11|1452.3|1445.3|809
1749522000000|2025-06-10 02:20:00|1452.62|1445.62|1458.37|1451.37|1459.04|1452.04|1452.32|1445.32|787
1749522300000|2025-06-10 02:25:00|1458.36|1451.36|1460.37|1453.37|1460.52|1453.52|1458.27|1451.27|743
1749522600000|2025-06-10 02:30:00|1460.36|1453.36|1459.49|1452.49|1461.51|1454.51|1458.63|1451.63|834
1749522900000|2025-06-10 02:35:00|1459.47|1452.47|1459.56|1452.56|1462.44|1455.44|1458.32|1451.32|813
1749523200000|2025-06-10 02:40:00|1459.55|1452.55|1461.17|1454.17|1461.3|1454.3|1457.19|1450.19|808
1749523500000|2025-06-10 02:45:00|1461.21|1454.21|1463.93|1456.93|1464.63|1457.63|1460.23|1453.23|794
1749523800000|2025-06-10 02:50:00|1464|1457|1466.09|1459.09|1466.3|1459.3|1462.95|1455.95|647
1749524100000|2025-06-10 02:55:00|1466.08|1459.08|1463.56|1456.56|1466.12|1459.12|1462.03|1455.03|395
1749524400000|2025-06-10 03:00:00|1463.59|1456.59|1458.04|1451.04|1464.5|1457.5|1457.33|1450.33|679
1749524700000|2025-06-10 03:05:00|1457.95|1450.95|1457|1450|1458.17|1451.17|1455.42|1448.42|416
1749525000000|2025-06-10 03:10:00|1457.01|1450.01|1453.68|1446.68|1457.47|1450.47|1453.36|1446.36|614
1749525300000|2025-06-10 03:15:00|1453.71|1446.71|1455.47|1448.47|1456.37|1449.37|1452.8|1445.8|577
1749525600000|2025-06-10 03:20:00|1455.43|1448.43|1452.7|1445.7|1455.59|1448.59|1452.48|1445.48|605
1749525900000|2025-06-10 03:25:00|1452.68|1445.68|1451.44|1444.44|1452.72|1445.72|1450.28|1443.28|464
1749526200000|2025-06-10 03:30:00|1451.37|1444.37|1449.53|1442.53|1451.58|1444.58|1449.2|1442.2|424
1749526500000|2025-06-10 03:35:00|1449.5|1442.5|1448.51|1441.51|1449.55|1442.55|1448.08|1441.08|315
1749526800000|2025-06-10 03:40:00|1448.55|1441.55|1449.03|1442.03|1450.22|1443.22|1448.17|1441.17|412
1749527100000|2025-06-10 03:45:00|1449.02|1442.02|1453.18|1446.18|1453.4|1446.4|1448.2|1441.2|597
1749527400000|2025-06-10 03:50:00|1453.19|1446.19|1451.91|1444.91|1453.9|1446.9|1451.14|1444.14|588
1749527700000|2025-06-10 03:55:00|1451.89|1444.89|1451.24|1444.24|1452.44|1445.44|1449.74|1442.74|258
1749528000000|2025-06-10 04:00:00|1451.27|1444.27|1453.97|1446.97|1454.41|1447.41|1451.27|1444.27|515
1749528300000|2025-06-10 04:05:00|1453.98|1446.98|1452.51|1445.51|1455.35|1448.35|1451.85|1444.85|652
1749528600000|2025-06-10 04:10:00|1452.55|1445.55|1449.94|1442.94|1452.94|1445.94|1449.41|1442.41|665
1749528900000|2025-06-10 04:15:00|1449.93|1442.93|1448.34|1441.34|1449.95|1442.95|1448.12|1441.12|553
1749529200000|2025-06-10 04:20:00|1448.31|1441.31|1447.11|1440.11|1448.65|1441.65|1446.15|1439.15|512
1749529500000|2025-06-10 04:25:00|1447.12|1440.12|1447.12|1440.12|1447.59|1440.59|1446.22|1439.22|500
1749529800000|2025-06-10 04:30:00|1447.11|1440.11|1446.73|1439.73|1447.47|1440.47|1446|1439|497
1749530100000|2025-06-10 04:35:00|1446.74|1439.74|1448.25|1441.25|1449.16|1442.16|1446.39|1439.39|532
1749530400000|2025-06-10 04:40:00|1448.28|1441.28|1447.07|1440.07|1449.35|1442.35|1447.05|1440.05|594
1749530700000|2025-06-10 04:45:00|1447.08|1440.08|1446.31|1439.31|1447.29|1440.29|1445.13|1438.13|450
1749531000000|2025-06-10 04:50:00|1446.32|1439.32|1449.31|1442.31|1450.2|1443.2|1446.15|1439.15|491
1749531300000|2025-06-10 04:55:00|1449.32|1442.32|1451.23|1444.23|1451.24|1444.24|1449.26|1442.26|415
1749531600000|2025-06-10 05:00:00|1451.2|1444.2|1449.28|1442.28|1452.28|1445.28|1449.26|1442.26|590
1749531900000|2025-06-10 05:05:00|1449.26|1442.26|1449.41|1442.41|1451.22|1444.22|1448.79|1441.79|570
1749532200000|2025-06-10 05:10:00|1449.36|1442.36|1454.05|1447.05|1454.56|1447.56|1449.31|1442.31|619
1749532500000|2025-06-10 05:15:00|1454.04|1447.04|1452.98|1445.98|1456.54|1449.54|1452.39|1445.39|794
1749532800000|2025-06-10 05:20:00|1453|1446|1445.74|1438.74|1453.92|1446.92|1444.34|1437.34|794
1749533100000|2025-06-10 05:25:00|1445.71|1438.71|1441.53|1434.53|1445.72|1438.72|1441.06|1434.06|500
1749533400000|2025-06-10 05:30:00|1441.62|1434.62|1438.49|1431.49|1443.91|1436.91|1437.31|1430.31|678
1749533700000|2025-06-10 05:35:00|1438.23|1431.23|1439.95|1432.95|1439.99|1432.99|1436.23|1429.23|641
1749534000000|2025-06-10 05:40:00|1439.92|1432.92|1441.26|1434.26|1441.93|1434.93|1439.54|1432.54|510
1749534300000|2025-06-10 05:45:00|1441.31|1434.31|1441.13|1434.13|1445.43|1438.43|1440.54|1433.54|663
1749534600000|2025-06-10 05:50:00|1441.14|1434.14|1438.75|1431.75|1442.41|1435.41|1436.97|1429.97|624
1749534900000|2025-06-10 05:55:00|1438.81|1431.81|1441.41|1434.41|1442.02|1435.02|1437.62|1430.62|603
1749535200000|2025-06-10 06:00:00|1441.52|1434.52|1438.23|1431.23|1441.98|1434.98|1437.74|1430.74|755
1749535500000|2025-06-10 06:05:00|1438.25|1431.25|1441.02|1434.02|1441.72|1434.72|1437.41|1430.41|750
1749535800000|2025-06-10 06:10:00|1440.95|1433.95|1439.23|1432.23|1444.37|1437.37|1438.59|1431.59|683
1749536100000|2025-06-10 06:15:00|1439.27|1432.27|1442|1435|1443|1436|1439.27|1432.27|704
1749536400000|2025-06-10 06:20:00|1442.1|1435.1|1446.49|1439.49|1446.55|1439.55|1442.01|1435.01|574
1749536700000|2025-06-10 06:25:00|1446.55|1439.55|1448.16|1441.16|1448.48|1441.48|1445.66|1438.66|519
1749537000000|2025-06-10 06:30:00|1448.18|1441.18|1446.72|1439.72|1451.15|1444.15|1446.23|1439.23|685
1749537300000|2025-06-10 06:35:00|1446.73|1439.73|1452.26|1445.26|1452.33|1445.33|1446.68|1439.68|675
1749537600000|2025-06-10 06:40:00|1452.25|1445.25|1453.3|1446.3|1455.15|1448.15|1452.03|1445.03|668
1749537900000|2025-06-10 06:45:00|1453.18|1446.18|1456.41|1449.41|1456.92|1449.92|1453.07|1446.07|702
1749538200000|2025-06-10 06:50:00|1456.44|1449.44|1452.42|1445.42|1456.8|1449.8|1451.17|1444.17|746
1749538500000|2025-06-10 06:55:00|1452.43|1445.43|1453.54|1446.54|1454.45|1447.45|1452.36|1445.36|764
1749538800000|2025-06-10 07:00:00|1453.53|1446.53|1453.67|1446.67|1455|1448|1453.05|1446.05|665
1749539100000|2025-06-10 07:05:00|1453.66|1446.66|1451.37|1444.37|1453.98|1446.98|1450.39|1443.39|770
1749539400000|2025-06-10 07:10:00|1451.4|1444.4|1452.28|1445.28|1452.5|1445.5|1449.56|1442.56|826
1749539700000|2025-06-10 07:15:00|1452.24|1445.24|1452.48|1445.48|1453.35|1446.35|1450.14|1443.14|776
1749540000000|2025-06-10 07:20:00|1452.46|1445.46|1454.18|1447.18|1455.58|1448.58|1451.36|1444.36|786
1749540300000|2025-06-10 07:25:00|1454.21|1447.21|1458.87|1451.87|1459.92|1452.92|1454.21|1447.21|707
1749540600000|2025-06-10 07:30:00|1458.62|1451.62|1453.22|1446.22|1460.12|1453.12|1453.19|1446.19|821
1749540900000|2025-06-10 07:35:00|1453.17|1446.17|1450.89|1443.89|1453.36|1446.36|1450.55|1443.55|748
1749541200000|2025-06-10 07:40:00|1450.9|1443.9|1451.13|1444.13|1453.01|1446.01|1450.37|1443.37|693
1749541500000|2025-06-10 07:45:00|1450.88|1443.88|1451|1444|1451.1|1444.1|1448.29|1441.29|763
1749541800000|2025-06-10 07:50:00|1451.28|1444.28|1452.25|1445.25|1453.25|1446.25|1449.22|1442.22|658
1749542100000|2025-06-10 07:55:00|1452.26|1445.26|1451.91|1444.91|1452.51|1445.51|1451.19|1444.19|549
1749542400000|2025-06-10 08:00:00|1451.98|1444.98|1453.45|1446.45|1454.4|1447.4|1451.19|1444.19|698
1749542700000|2025-06-10 08:05:00|1453.41|1446.41|1457.27|1450.27|1457.27|1450.27|1453.14|1446.14|715
1749543000000|2025-06-10 08:10:00|1457.26|1450.26|1449.8|1442.8|1457.47|1450.47|1449.5|1442.5|731
1749543300000|2025-06-10 08:15:00|1449.77|1442.77|1447.08|1440.08|1451.69|1444.69|1446.9|1439.9|757
1749543600000|2025-06-10 08:20:00|1447.02|1440.02|1452.12|1445.12|1453.2|1446.2|1447.02|1440.02|785
1749543900000|2025-06-10 08:25:00|1452.03|1445.03|1449.36|1442.36|1452.16|1445.16|1447.16|1440.16|835
1749544200000|2025-06-10 08:30:00|1449.37|1442.37|1448.06|1441.06|1453.27|1446.27|1446.21|1439.21|814
1749544500000|2025-06-10 08:35:00|1448.05|1441.05|1451.35|1444.35|1452.48|1445.48|1448.01|1441.01|701
1749544800000|2025-06-10 08:40:00|1451.32|1444.32|1452.03|1445.03|1453.29|1446.29|1450.79|1443.79|636
1749545100000|2025-06-10 08:45:00|1452.47|1445.47|1449.54|1442.54|1452.48|1445.48|1448.85|1441.85|740
1749545400000|2025-06-10 08:50:00|1449.53|1442.53|1447.06|1440.06|1450.85|1443.85|1446.1|1439.1|799
1749545700000|2025-06-10 08:55:00|1447.12|1440.12|1446.69|1439.69|1447.94|1440.94|1446.15|1439.15|580
1749546000000|2025-06-10 09:00:00|1446.75|1439.75|1448.02|1441.02|1449.59|1442.59|1445.94|1438.94|834
1749546300000|2025-06-10 09:05:00|1447.97|1440.97|1449.99|1442.99|1450.38|1443.38|1446.15|1439.15|859
1749546600000|2025-06-10 09:10:00|1450.12|1443.12|1451.7|1444.7|1451.95|1444.95|1449.08|1442.08|849
1749546900000|2025-06-10 09:15:00|1451.86|1444.86|1451.02|1444.02|1455.59|1448.59|1450|1443|810
1749547200000|2025-06-10 09:20:00|1450.87|1443.87|1455.09|1448.09|1456.38|1449.38|1450.45|1443.45|814
1749547500000|2025-06-10 09:25:00|1455.14|1448.14|1453.14|1446.14|1455.9|1448.9|1452.12|1445.12|772
1749547800000|2025-06-10 09:30:00|1453.25|1446.25|1459.29|1452.29|1459.67|1452.67|1452.78|1445.78|811
1749548100000|2025-06-10 09:35:00|1459.3|1452.3|1459.86|1452.86|1461.57|1454.57|1459.2|1452.2|810
1749548400000|2025-06-10 09:40:00|1459.82|1452.82|1458.96|1451.96|1461.12|1454.12|1458.7|1451.7|751
1749548700000|2025-06-10 09:45:00|1458.98|1451.98|1456.75|1449.75|1459.82|1452.82|1456.73|1449.73|690
1749549000000|2025-06-10 09:50:00|1456.74|1449.74|1459.17|1452.17|1459.72|1452.72|1456.14|1449.14|582
1749549300000|2025-06-10 09:55:00|1459.19|1452.19|1463|1456|1463.4|1456.4|1459.12|1452.12|449
1749549600000|2025-06-10 10:00:00|1463.08|1456.08|1456.54|1449.54|1463.15|1456.15|1455.53|1448.53|628
1749549900000|2025-06-10 10:05:00|1456.47|1449.47|1457.32|1450.32|1459.58|1452.58|1456.32|1449.32|722
1749550200000|2025-06-10 10:10:00|1457.33|1450.33|1460.6|1453.6|1461.65|1454.65|1456.41|1449.41|775
1749550500000|2025-06-10 10:15:00|1460.52|1453.52|1459.55|1452.55|1462.84|1455.84|1459.23|1452.23|782
1749550800000|2025-06-10 10:20:00|1459.59|1452.59|1457.11|1450.11|1459.59|1452.59|1456.8|1449.8|576
1749551100000|2025-06-10 10:25:00|1456.98|1449.98|1457.75|1450.75|1460.19|1453.19|1456.95|1449.95|613
1749551400000|2025-06-10 10:30:00|1457.76|1450.76|1455.33|1448.33|1458.05|1451.05|1454.64|1447.64|627
1749551700000|2025-06-10 10:35:00|1455.37|1448.37|1452.26|1445.26|1455.46|1448.46|1451.94|1444.94|673
1749552000000|2025-06-10 10:40:00|1452.23|1445.23|1452.3|1445.3|1453.47|1446.47|1451.24|1444.24|757
1749552300000|2025-06-10 10:45:00|1452.26|1445.26|1457.17|1450.17|1457.35|1450.35|1451.69|1444.69|694
1749552600000|2025-06-10 10:50:00|1457.16|1450.16|1461.36|1454.36|1462.31|1455.31|1456.32|1449.32|558
1749552900000|2025-06-10 10:55:00|1461.31|1454.31|1464.33|1457.33|1464.33|1457.33|1461.21|1454.21|658
1749553200000|2025-06-10 11:00:00|1464.3|1457.3|1461.24|1454.24|1464.45|1457.45|1460.88|1453.88|565
1749553500000|2025-06-10 11:05:00|1461.23|1454.23|1457.54|1450.54|1461.4|1454.4|1456.36|1449.36|534
1749553800000|2025-06-10 11:10:00|1457.57|1450.57|1462.85|1455.85|1465.5|1458.5|1457.19|1450.19|880
1749554100000|2025-06-10 11:15:00|1462.8|1455.8|1477.01|1470.01|1478|1471|1462.8|1455.8|854
1749554400000|2025-06-10 11:20:00|1477.09|1470.09|1479.35|1472.35|1479.38|1472.38|1473.64|1466.64|950
1749554700000|2025-06-10 11:25:00|1479.09|1472.09|1496.07|1489.07|1497.8|1490.8|1479.09|1472.09|748
1749555000000|2025-06-10 11:30:00|1496.16|1489.16|1510.37|1503.37|1511.7|1504.7|1492.29|1485.29|913
1749555300000|2025-06-10 11:35:00|1510.36|1503.36|1517.25|1510.25|1518.8|1511.8|1506.13|1499.13|899
1749555600000|2025-06-10 11:40:00|1517.35|1510.35|1521.79|1514.79|1526.1|1519.1|1514.94|1507.94|909
1749555900000|2025-06-10 11:45:00|1521.97|1514.97|1511.56|1504.56|1522.89|1515.89|1508.4|1501.4|983
1749556200000|2025-06-10 11:50:00|1511.59|1504.59|1517.4|1510.4|1519.22|1512.22|1509.36|1502.36|944
1749556500000|2025-06-10 11:55:00|1517.33|1510.33|1520.43|1513.43|1521.98|1514.98|1515.24|1508.24|860
1749556800000|2025-06-10 12:00:00|1520.37|1513.37|1515.05|1508.05|1523.71|1516.71|1514.45|1507.45|897
1749557100000|2025-06-10 12:05:00|1515.41|1508.41|1511.19|1504.19|1517.97|1510.97|1509.97|1502.97|1070
1749557400000|2025-06-10 12:10:00|1511.15|1504.15|1514.05|1507.05|1516.74|1509.74|1508.84|1501.84|984
1749557700000|2025-06-10 12:15:00|1514.07|1507.07|1526.66|1519.66|1527.32|1520.32|1510.22|1503.22|958
1749558000000|2025-06-10 12:20:00|1526.23|1519.23|1528.52|1521.52|1530.62|1523.62|1525.43|1518.43|1077
1749558300000|2025-06-10 12:25:00|1528.85|1521.85|1523.18|1516.18|1528.95|1521.95|1522.93|1515.93|1071
1749558600000|2025-06-10 12:30:00|1523.22|1516.22|1529.26|1522.26|1530.3|1523.3|1523.08|1516.08|987
1749558900000|2025-06-10 12:35:00|1529.3|1522.3|1524.4|1517.4|1530.65|1523.65|1523.68|1516.68|1097
1749559200000|2025-06-10 12:40:00|1524.77|1517.77|1536.04|1529.04|1537.67|1530.67|1522.9|1515.9|1008
1749559500000|2025-06-10 12:45:00|1536.03|1529.03|1531.01|1524.01|1536.78|1529.78|1530.99|1523.99|860
1749559800000|2025-06-10 12:50:00|1531.03|1524.03|1529.39|1522.39|1531.62|1524.62|1527.06|1520.06|953
1749560100000|2025-06-10 12:55:00|1529.43|1522.43|1533.04|1526.04|1533.51|1526.51|1527.43|1520.43|972
1749560400000|2025-06-10 13:00:00|1533.06|1526.06|1528.3|1521.3|1533.2|1526.2|1527.44|1520.44|906
1749560700000|2025-06-10 13:05:00|1528.21|1521.21|1525.54|1518.54|1531.83|1524.83|1524.55|1517.55|1011
1749561000000|2025-06-10 13:10:00|1525.64|1518.64|1529.23|1522.23|1531.51|1524.51|1524.6|1517.6|911
1749561300000|2025-06-10 13:15:00|1529.29|1522.29|1532.84|1525.84|1533.2|1526.2|1526.81|1519.81|802
1749561600000|2025-06-10 13:20:00|1532.89|1525.89|1531.29|1524.29|1533.65|1526.65|1528.98|1521.98|935
1749561900000|2025-06-10 13:25:00|1531.24|1524.24|1523.95|1516.95|1532.3|1525.3|1523.49|1516.49|915
1749562200000|2025-06-10 13:30:00|1523.96|1516.96|1515.47|1508.47|1528.78|1521.78|1515.44|1508.44|993
1749562500000|2025-06-10 13:35:00|1515.46|1508.46|1515.01|1508.01|1517.19|1510.19|1507.79|1500.79|1006
1749562800000|2025-06-10 13:40:00|1515.23|1508.23|1504.28|1497.28|1515.66|1508.66|1502.95|1495.95|1010
1749563100000|2025-06-10 13:45:00|1504.59|1497.59|1507.02|1500.02|1510.36|1503.36|1500.38|1493.38|1027
1749563400000|2025-06-10 13:50:00|1506.96|1499.96|1510.63|1503.63|1511.79|1504.79|1505.24|1498.24|1028
1749563700000|2025-06-10 13:55:00|1510.59|1503.59|1515|1508|1516.05|1509.05|1508.03|1501.03|897
1749564000000|2025-06-10 14:00:00|1515.1|1508.1|1509.46|1502.46|1517.42|1510.42|1508.91|1501.91|918
1749564300000|2025-06-10 14:05:00|1509.45|1502.45|1512.24|1505.24|1515.3|1508.3|1508.13|1501.13|996
1749564600000|2025-06-10 14:10:00|1512.14|1505.14|1516.79|1509.79|1522.98|1515.98|1512.08|1505.08|949
1749564900000|2025-06-10 14:15:00|1516.95|1509.95|1510.14|1503.14|1516.95|1509.95|1509.29|1502.29|904
1749565200000|2025-06-10 14:20:00|1510.16|1503.16|1513.29|1506.29|1513.29|1506.29|1507.3|1500.3|985
1749565500000|2025-06-10 14:25:00|1513.24|1506.24|1510.97|1503.97|1515.38|1508.38|1506.3|1499.3|957
1749565800000|2025-06-10 14:30:00|1510.93|1503.93|1506.04|1499.04|1513.69|1506.69|1503.98|1496.98|1049
1749566100000|2025-06-10 14:35:00|1506.15|1499.15|1507.87|1500.87|1509.43|1502.43|1504.2|1497.2|855
1749566400000|2025-06-10 14:40:00|1507.74|1500.74|1503.71|1496.71|1508.93|1501.93|1501.94|1494.94|952
1749566700000|2025-06-10 14:45:00|1503.76|1496.76|1506.47|1499.47|1506.47|1499.47|1499.06|1492.06|920
1749567000000|2025-06-10 14:50:00|1506.3|1499.3|1501.02|1494.02|1506.47|1499.47|1499.06|1492.06|863
1749567300000|2025-06-10 14:55:00|1500.82|1493.82|1501.96|1494.96|1503.25|1496.25|1498.7|1491.7|726
1749567600000|2025-06-10 15:00:00|1501.83|1494.83|1501.27|1494.27|1503.01|1496.01|1499.01|1492.01|886
1749567900000|2025-06-10 15:05:00|1501.28|1494.28|1508.47|1501.47|1510.23|1503.23|1500.45|1493.45|970
1749568200000|2025-06-10 15:10:00|1508.46|1501.46|1512.18|1505.18|1513.24|1506.24|1506.83|1499.83|902
1749568500000|2025-06-10 15:15:00|1512.2|1505.2|1506.97|1499.97|1515.05|1508.05|1506.08|1499.08|899
1749568800000|2025-06-10 15:20:00|1506.96|1499.96|1505.86|1498.86|1509.45|1502.45|1504.95|1497.95|874
1749569100000|2025-06-10 15:25:00|1505.91|1498.91|1503.65|1496.65|1507.75|1500.75|1503.65|1496.65|919
1749569400000|2025-06-10 15:30:00|1503.61|1496.61|1489.06|1482.06|1503.76|1496.76|1485.12|1478.12|952
1749569700000|2025-06-10 15:35:00|1489.05|1482.05|1493.73|1486.73|1493.91|1486.91|1488.44|1481.44|949
1749570000000|2025-06-10 15:40:00|1493.76|1486.76|1494.93|1487.93|1495.29|1488.29|1490.42|1483.42|834
1749570300000|2025-06-10 15:45:00|1495.28|1488.28|1499.13|1492.13|1500.6|1493.6|1494.82|1487.82|877
1749570600000|2025-06-10 15:50:00|1498.96|1491.96|1504.08|1497.08|1504.45|1497.45|1498.89|1491.89|805
1749570900000|2025-06-10 15:55:00|1504.02|1497.02|1513.18|1506.18|1517.94|1510.94|1503.3|1496.3|823
1749571200000|2025-06-10 16:00:00|1513.16|1506.16|1547.18|1540.18|1549.43|1542.43|1507.84|1500.84|961
1749571500000|2025-06-10 16:05:00|1547.22|1540.22|1551.78|1544.78|1556.22|1549.22|1544.25|1537.25|997
1749571800000|2025-06-10 16:10:00|1551.74|1544.74|1541.29|1534.29|1551.74|1544.74|1535.38|1528.38|911
1749572100000|2025-06-10 16:15:00|1541.23|1534.23|1542.5|1535.5|1545.96|1538.96|1537.92|1530.92|936
1749572400000|2025-06-10 16:20:00|1542.54|1535.54|1528.56|1521.56|1542.54|1535.54|1528.56|1521.56|866
1749572700000|2025-06-10 16:25:00|1528.6|1521.6|1537.92|1530.92|1538.32|1531.32|1525.57|1518.57|845
1749573000000|2025-06-10 16:30:00|1538.03|1531.03|1537.24|1530.24|1538.79|1531.79|1532.99|1525.99|861
1749573300000|2025-06-10 16:35:00|1537.19|1530.19|1528.31|1521.31|1537.19|1530.19|1526.31|1519.31|839
1749573600000|2025-06-10 16:40:00|1528.18|1521.18|1531.97|1524.97|1534.06|1527.06|1528.18|1521.18|768
1749573900000|2025-06-10 16:45:00|1531.93|1524.93|1529.02|1522.02|1532.46|1525.46|1527.92|1520.92|817
1749574200000|2025-06-10 16:50:00|1529.07|1522.07|1528.53|1521.53|1530.5|1523.5|1526.34|1519.34|723
1749574500000|2025-06-10 16:55:00|1528.45|1521.45|1523.34|1516.34|1528.58|1521.58|1523.09|1516.09|727
1749574800000|2025-06-10 17:00:00|1523.3|1516.3|1535.48|1528.48|1535.48|1528.48|1523.29|1516.29|792
1749575100000|2025-06-10 17:05:00|1535.42|1528.42|1537.1|1530.1|1537.24|1530.24|1534.59|1527.59|673
1749575400000|2025-06-10 17:10:00|1537.12|1530.12|1536.67|1529.67|1539.18|1532.18|1534.98|1527.98|782
1749575700000|2025-06-10 17:15:00|1537.05|1530.05|1531.29|1524.29|1540.02|1533.02|1531.29|1524.29|846
1749576000000|2025-06-10 17:20:00|1531.27|1524.27|1529.37|1522.37|1532.05|1525.05|1528.24|1521.24|687
1749576300000|2025-06-10 17:25:00|1529.39|1522.39|1518.11|1511.11|1530.84|1523.84|1517.84|1510.84|785
1749576600000|2025-06-10 17:30:00|1518.08|1511.08|1516.98|1509.98|1518.08|1511.08|1511.5|1504.5|574
1749576900000|2025-06-10 17:35:00|1516.97|1509.97|1513.85|1506.85|1517.44|1510.44|1511.68|1504.68|799
1749577200000|2025-06-10 17:40:00|1513.97|1506.97|1515.8|1508.8|1515.9|1508.9|1511.2|1504.2|807
1749577500000|2025-06-10 17:45:00|1515.79|1508.79|1514.61|1507.61|1517.18|1510.18|1512.47|1505.47|838
1749577800000|2025-06-10 17:50:00|1514.45|1507.45|1518|1511|1518.21|1511.21|1511.75|1504.75|817
1749578100000|2025-06-10 17:55:00|1517.96|1510.96|1514.24|1507.24|1518.02|1511.02|1512.91|1505.91|659
1749578400000|2025-06-10 18:00:00|1514.17|1507.17|1515.03|1508.03|1515.85|1508.85|1510.44|1503.44|896
1749578700000|2025-06-10 18:05:00|1515.02|1508.02|1514.38|1507.38|1517.02|1510.02|1513.29|1506.29|789
1749579000000|2025-06-10 18:10:00|1514.37|1507.37|1516.22|1509.22|1516.22|1509.22|1512.7|1505.7|787
1749579300000|2025-06-10 18:15:00|1516.34|1509.34|1519|1512|1519.68|1512.68|1513.97|1506.97|774
1749579600000|2025-06-10 18:20:00|1519.16|1512.16|1518.06|1511.06|1521.27|1514.27|1517.94|1510.94|596
1749579900000|2025-06-10 18:25:00|1518.11|1511.11|1518|1511|1520.92|1513.92|1516.79|1509.79|737
1749580200000|2025-06-10 18:30:00|1517.98|1510.98|1511.23|1504.23|1518.13|1511.13|1510.17|1503.17|810
1749580500000|2025-06-10 18:35:00|1511.22|1504.22|1512.1|1505.1|1515.65|1508.65|1511.1|1504.1|806
1749580800000|2025-06-10 18:40:00|1512.19|1505.19|1518.02|1511.02|1518.86|1511.86|1512.17|1505.17|702
1749581100000|2025-06-10 18:45:00|1518.01|1511.01|1525.78|1518.78|1527.09|1520.09|1516|1509|851
1749581400000|2025-06-10 18:50:00|1526.11|1519.11|1523.62|1516.62|1528.04|1521.04|1523.26|1516.26|987
1749581700000|2025-06-10 18:55:00|1523.72|1516.72|1522.94|1515.94|1527.28|1520.28|1522.55|1515.55|805
1749582000000|2025-06-10 19:00:00|1522.95|1515.95|1523.55|1516.55|1525.76|1518.76|1522.46|1515.46|881
1749582300000|2025-06-10 19:05:00|1523.53|1516.53|1526.7|1519.7|1528.71|1521.71|1523.49|1516.49|882
1749582600000|2025-06-10 19:10:00|1526.69|1519.69|1527.69|1520.69|1528.19|1521.19|1524.03|1517.03|843
1749582900000|2025-06-10 19:15:00|1527.63|1520.63|1526.27|1519.27|1528.18|1521.18|1523.8|1516.8|945
1749583200000|2025-06-10 19:20:00|1526.74|1519.74|1530.05|1523.05|1530.77|1523.77|1526.7|1519.7|617
1749583500000|2025-06-10 19:25:00|1530.06|1523.06|1531.93|1524.93|1532.9|1525.9|1528.8|1521.8|806
1749583800000|2025-06-10 19:30:00|1531.84|1524.84|1534.67|1527.67|1535.05|1528.05|1530.75|1523.75|768
1749584100000|2025-06-10 19:35:00|1534.71|1527.71|1539.81|1532.81|1541.26|1534.26|1534.71|1527.71|994
1749584400000|2025-06-10 19:40:00|1539.82|1532.82|1531.38|1524.38|1539.97|1532.97|1530.77|1523.77|1020
1749584700000|2025-06-10 19:45:00|1531.42|1524.42|1527.24|1520.24|1533.33|1526.33|1525.69|1518.69|938
1749585000000|2025-06-10 19:50:00|1527.37|1520.37|1526.56|1519.56|1530.94|1523.94|1522.98|1515.98|961
1749585300000|2025-06-10 19:55:00|1526.4|1519.4|1530.96|1523.96|1531.68|1524.68|1522.75|1515.75|934
1749585600000|2025-06-10 20:00:00|1530.95|1523.95|1523.11|1516.11|1531.13|1524.13|1523.11|1516.11|846
1749585900000|2025-06-10 20:05:00|1523.14|1516.14|1520.78|1513.78|1524.92|1517.92|1519.58|1512.58|930
1749586200000|2025-06-10 20:10:00|1520.75|1513.75|1520.45|1513.45|1523.64|1516.64|1519.05|1512.05|876
1749586500000|2025-06-10 20:15:00|1520.34|1513.34|1521.66|1514.66|1522.44|1515.44|1518.24|1511.24|890
1749586800000|2025-06-10 20:20:00|1521.73|1514.73|1522.89|1515.89|1524.61|1517.61|1518.05|1511.05|859
1749587100000|2025-06-10 20:25:00|1522.78|1515.78|1524.51|1517.51|1524.86|1517.86|1521.47|1514.47|722
1749587400000|2025-06-10 20:30:00|1524.43|1517.43|1524.65|1517.65|1525.91|1518.91|1522.44|1515.44|780
1749587700000|2025-06-10 20:35:00|1524.62|1517.62|1525.68|1518.68|1526.9|1519.9|1522.7|1515.7|760
1749588000000|2025-06-10 20:40:00|1525.7|1518.7|1524.93|1517.93|1526.68|1519.68|1522.64|1515.64|750
1749588300000|2025-06-10 20:45:00|1524.86|1517.86|1525.67|1518.67|1527.46|1520.46|1524.51|1517.51|837
1749588600000|2025-06-10 20:50:00|1525.65|1518.65|1527.73|1520.73|1527.92|1520.92|1524.96|1517.96|705
1749588900000|2025-06-10 20:55:00|1527.78|1520.78|1530.58|1523.58|1531.04|1524.04|1527.69|1520.69|668
1749589200000|2025-06-10 21:00:00|1530.56|1523.56|1525.9|1518.9|1534.4|1527.4|1525.87|1518.87|701
1749589500000|2025-06-10 21:05:00|1525.89|1518.89|1527.64|1520.64|1528.76|1521.76|1523.98|1516.98|792
1749589800000|2025-06-10 21:10:00|1527.57|1520.57|1525.71|1518.71|1529.55|1522.55|1525.69|1518.69|733
1749590100000|2025-06-10 21:15:00|1525.7|1518.7|1523.76|1516.76|1525.7|1518.7|1516.91|1509.91|761
1749590400000|2025-06-10 21:20:00|1523.77|1516.77|1520.87|1513.87|1523.83|1516.83|1520.05|1513.05|440
1749590700000|2025-06-10 21:25:00|1520.86|1513.86|1529.06|1522.06|1529.32|1522.32|1519.02|1512.02|586
1749591000000|2025-06-10 21:30:00|1529.05|1522.05|1526.97|1519.97|1529.05|1522.05|1525.67|1518.67|523
1749591300000|2025-06-10 21:35:00|1527.01|1520.01|1530.78|1523.78|1531.52|1524.52|1524.27|1517.27|582
1749591600000|2025-06-10 21:40:00|1530.77|1523.77|1532.8|1525.8|1532.83|1525.83|1528.95|1521.95|576
1749591900000|2025-06-10 21:45:00|1532.81|1525.81|1530.91|1523.91|1533.87|1526.87|1530.9|1523.9|315
1749592200000|2025-06-10 21:50:00|1530.81|1523.81|1529.8|1522.8|1530.82|1523.82|1527.89|1520.89|423
1749592500000|2025-06-10 21:55:00|1529.79|1522.79|1530.85|1523.85|1531.57|1524.57|1528.63|1521.63|410
1749592800000|2025-06-10 22:00:00|1530.82|1523.82|1537.83|1530.83|1538.54|1531.54|1530.77|1523.77|649
1749593100000|2025-06-10 22:05:00|1537.84|1530.84|1544.15|1537.15|1544.97|1537.97|1537.84|1530.84|631
1749593400000|2025-06-10 22:10:00|1544.03|1537.03|1541.64|1534.64|1545.25|1538.25|1537.98|1530.98|888
1749593700000|2025-06-10 22:15:00|1541.59|1534.59|1541.95|1534.95|1546.17|1539.17|1540.1|1533.1|867
1749594000000|2025-06-10 22:20:00|1541.92|1534.92|1544.54|1537.54|1546.03|1539.03|1539.91|1532.91|883
1749594300000|2025-06-10 22:25:00|1544.46|1537.46|1545.01|1538.01|1546.41|1539.41|1542.68|1535.68|910
1749594600000|2025-06-10 22:30:00|1545.04|1538.04|1544.98|1537.98|1549.05|1542.05|1543.79|1536.79|941
1749594900000|2025-06-10 22:35:00|1544.87|1537.87|1537.44|1530.44|1544.87|1537.87|1536.13|1529.13|862
1749595200000|2025-06-10 22:40:00|1537.11|1530.11|1536.79|1529.79|1537.76|1530.76|1535.72|1528.72|825
1749595500000|2025-06-10 22:45:00|1536.81|1529.81|1538.03|1531.03|1539.07|1532.07|1533.1|1526.1|832
1749595800000|2025-06-10 22:50:00|1537.95|1530.95|1537.56|1530.56|1538.07|1531.07|1533.07|1526.07|835
1749596100000|2025-06-10 22:55:00|1537.6|1530.6|1540.03|1533.03|1541.96|1534.96|1537.38|1530.38|734
1749596400000|2025-06-10 23:00:00|1540.24|1533.24|1541.7|1534.7|1541.88|1534.88|1538.66|1531.66|851
1749596700000|2025-06-10 23:05:00|1541.68|1534.68|1537.67|1530.67|1542.79|1535.79|1536.71|1529.71|945
1749597000000|2025-06-10 23:10:00|1537.66|1530.66|1539.72|1532.72|1542.47|1535.47|1536.71|1529.71|853
1749597300000|2025-06-10 23:15:00|1539.7|1532.7|1540.76|1533.76|1542.68|1535.68|1537.97|1530.97|841
1749597600000|2025-06-10 23:20:00|1540.75|1533.75|1539.07|1532.07|1541.38|1534.38|1538.01|1531.01|899
1749597900000|2025-06-10 23:25:00|1539.32|1532.32|1542.52|1535.52|1544.07|1537.07|1539.32|1532.32|855
1749598200000|2025-06-10 23:30:00|1542.68|1535.68|1544.06|1537.06|1546.15|1539.15|1542.13|1535.13|864
1749598500000|2025-06-10 23:35:00|1544.02|1537.02|1544.21|1537.21|1544.7|1537.7|1541.91|1534.91|786
1749598800000|2025-06-10 23:40:00|1544.18|1537.18|1546.84|1539.84|1547.21|1540.21|1543.61|1536.61|884
1749599100000|2025-06-10 23:45:00|1546.85|1539.85|1545.7|1538.7|1546.95|1539.95|1542.98|1535.98|808
1749599400000|2025-06-10 23:50:00|1545.68|1538.68|1545.39|1538.39|1547.98|1540.98|1544.8|1537.8|835
1749599700000|2025-06-10 23:55:00|1545.42|1538.42|1548.23|1541.23|1548.37|1541.37|1545.39|1538.39|782
1749600000000|2025-06-11 00:00:00|1548.18|1541.18|1548.11|1541.11|1549.35|1542.35|1545.91|1538.91|935
1749600300000|2025-06-11 00:05:00|1548.1|1541.1|1547.31|1540.31|1554.02|1547.02|1547.31|1540.31|900
1749600600000|2025-06-11 00:10:00|1547.32|1540.32|1545.68|1538.68|1550.71|1543.71|1544.59|1537.59|834
1749600900000|2025-06-11 00:15:00|1545.72|1538.72|1544.8|1537.8|1552.75|1545.75|1544.74|1537.74|907
1749601200000|2025-06-11 00:20:00|1544.75|1537.75|1537.01|1530.01|1544.76|1537.76|1536.64|1529.64|883
1749601500000|2025-06-11 00:25:00|1537.04|1530.04|1534.98|1527.98|1540.61|1533.61|1534.11|1527.11|742
1749601800000|2025-06-11 00:30:00|1534.99|1527.99|1532.71|1525.71|1535.65|1528.65|1530.91|1523.91|782
1749602100000|2025-06-11 00:35:00|1532.77|1525.77|1532.9|1525.9|1537.9|1530.9|1531.03|1524.03|817
1749602400000|2025-06-11 00:40:00|1532.75|1525.75|1530.86|1523.86|1532.92|1525.92|1529.04|1522.04|653
1749602700000|2025-06-11 00:45:00|1530.85|1523.85|1537.58|1530.58|1538|1531|1530.03|1523.03|733
1749603000000|2025-06-11 00:50:00|1537.61|1530.61|1533.41|1526.41|1537.85|1530.85|1531.9|1524.9|792
1749603300000|2025-06-11 00:55:00|1533.43|1526.43|1529.9|1522.9|1533.46|1526.46|1529.01|1522.01|716
1749603600000|2025-06-11 01:00:00|1530.01|1523.01|1527.75|1520.75|1531.69|1524.69|1527.75|1520.75|820
1749603900000|2025-06-11 01:05:00|1527.69|1520.69|1522.71|1515.71|1527.79|1520.79|1522.03|1515.03|755
1749604200000|2025-06-11 01:10:00|1522.64|1515.64|1527.76|1520.76|1528|1521|1522.1|1515.1|700
1749604500000|2025-06-11 01:15:00|1527.83|1520.83|1526.24|1519.24|1528.75|1521.75|1523.35|1516.35|737
1749604800000|2025-06-11 01:20:00|1526.23|1519.23|1525.42|1518.42|1526.23|1519.23|1523.75|1516.75|838
1749605100000|2025-06-11 01:25:00|1525.45|1518.45|1526.51|1519.51|1527.93|1520.93|1522.96|1515.96|763
1749605400000|2025-06-11 01:30:00|1526.42|1519.42|1521.12|1514.12|1526.43|1519.43|1521.05|1514.05|857
1749605700000|2025-06-11 01:35:00|1521.14|1514.14|1521.91|1514.91|1523.03|1516.03|1520.7|1513.7|739
1749606000000|2025-06-11 01:40:00|1521.85|1514.85|1522.77|1515.77|1523.36|1516.36|1519.7|1512.7|750
1749606300000|2025-06-11 01:45:00|1522.79|1515.79|1522.93|1515.93|1523.98|1516.98|1519.88|1512.88|789
1749606600000|2025-06-11 01:50:00|1522.95|1515.95|1520.22|1513.22|1523.88|1516.88|1519.83|1512.83|787
1749606900000|2025-06-11 01:55:00|1520.18|1513.18|1522.8|1515.8|1522.87|1515.87|1519.13|1512.13|547
1749607200000|2025-06-11 02:00:00|1522.82|1515.82|1522.85|1515.85|1525.56|1518.56|1522.05|1515.05|676
1749607500000|2025-06-11 02:05:00|1522.91|1515.91|1529.75|1522.75|1530.05|1523.05|1522.83|1515.83|695
1749607800000|2025-06-11 02:10:00|1529.79|1522.79|1523.97|1516.97|1529.79|1522.79|1522.55|1515.55|600
1749608100000|2025-06-11 02:15:00|1524.02|1517.02|1520.9|1513.9|1525.46|1518.46|1519.81|1512.81|685
1749608400000|2025-06-11 02:20:00|1520.8|1513.8|1521.01|1514.01|1522.02|1515.02|1520.47|1513.47|598
1749608700000|2025-06-11 02:25:00|1520.97|1513.97|1522.05|1515.05|1522.65|1515.65|1520.48|1513.48|536
1749609000000|2025-06-11 02:30:00|1522|1515|1522.96|1515.96|1524|1517|1521.77|1514.77|660
1749609300000|2025-06-11 02:35:00|1522.94|1515.94|1522.6|1515.6|1524.22|1517.22|1521.75|1514.75|644
1749609600000|2025-06-11 02:40:00|1522.55|1515.55|1520.6|1513.6|1524.73|1517.73|1520.6|1513.6|619
1749609900000|2025-06-11 02:45:00|1520.46|1513.46|1517.95|1510.95|1520.86|1513.86|1517.87|1510.87|688
1749610200000|2025-06-11 02:50:00|1517.97|1510.97|1519.82|1512.82|1519.93|1512.93|1516.7|1509.7|587
1749610500000|2025-06-11 02:55:00|1519.83|1512.83|1518.95|1511.95|1520.3|1513.3|1518.85|1511.85|468
1749610800000|2025-06-11 03:00:00|1518.98|1511.98|1522.13|1515.13|1522.33|1515.33|1518.58|1511.58|568
1749611100000|2025-06-11 03:05:00|1522.1|1515.1|1530.85|1523.85|1530.89|1523.89|1522.1|1515.1|582
1749611400000|2025-06-11 03:10:00|1531.06|1524.06|1531.5|1524.5|1532.43|1525.43|1530.49|1523.49|697
1749611700000|2025-06-11 03:15:00|1531.46|1524.46|1526.99|1519.99|1531.46|1524.46|1525.74|1518.74|725
1749612000000|2025-06-11 03:20:00|1526.93|1519.93|1532.88|1525.88|1533.91|1526.91|1525.93|1518.93|725
1749612300000|2025-06-11 03:25:00|1532.86|1525.86|1531.61|1524.61|1533.95|1526.95|1530.83|1523.83|786
1749612600000|2025-06-11 03:30:00|1531.76|1524.76|1535.2|1528.2|1535.36|1528.36|1531.75|1524.75|673
1749612900000|2025-06-11 03:35:00|1535.21|1528.21|1533.01|1526.01|1537.27|1530.27|1532.82|1525.82|775
1749613200000|2025-06-11 03:40:00|1532.98|1525.98|1533.98|1526.98|1535.06|1528.06|1532.34|1525.34|612
1749613500000|2025-06-11 03:45:00|1533.94|1526.94|1532.73|1525.73|1534.57|1527.57|1531.75|1524.75|681
1749613800000|2025-06-11 03:50:00|1532.74|1525.74|1533.02|1526.02|1535.07|1528.07|1530.95|1523.95|731
1749614100000|2025-06-11 03:55:00|1533.01|1526.01|1532.95|1525.95|1533.75|1526.75|1531.75|1524.75|516
1749614400000|2025-06-11 04:00:00|1532.97|1525.97|1530.83|1523.83|1533.74|1526.74|1530.82|1523.82|606
1749614700000|2025-06-11 04:05:00|1530.55|1523.55|1527.67|1520.67|1530.76|1523.76|1525.17|1518.17|581
1749615000000|2025-06-11 04:10:00|1527.56|1520.56|1523.96|1516.96|1527.56|1520.56|1523.96|1516.96|600
1749615300000|2025-06-11 04:15:00|1523.91|1516.91|1526.84|1519.84|1526.84|1519.84|1523|1516|475
1749615600000|2025-06-11 04:20:00|1526.85|1519.85|1526.76|1519.76|1527.84|1520.84|1525.85|1518.85|459
1749615900000|2025-06-11 04:25:00|1526.7|1519.7|1526.4|1519.4|1527.05|1520.05|1523.8|1516.8|632
1749616200000|2025-06-11 04:30:00|1526.42|1519.42|1532.43|1525.43|1532.92|1525.92|1525.7|1518.7|646
1749616500000|2025-06-11 04:35:00|1532.45|1525.45|1530.85|1523.85|1532.45|1525.45|1528.99|1521.99|559
1749616800000|2025-06-11 04:40:00|1530.84|1523.84|1527.08|1520.08|1532.05|1525.05|1526.1|1519.1|518
1749617100000|2025-06-11 04:45:00|1527.09|1520.09|1529.73|1522.73|1529.84|1522.84|1525|1518|686
1749617400000|2025-06-11 04:50:00|1529.76|1522.76|1527.74|1520.74|1530.51|1523.51|1526.95|1519.95|699
1749617700000|2025-06-11 04:55:00|1527.71|1520.71|1527.94|1520.94|1529.06|1522.06|1526.77|1519.77|602
1749618000000|2025-06-11 05:00:00|1527.95|1520.95|1526.99|1519.99|1528.63|1521.63|1525.09|1518.09|761
1749618300000|2025-06-11 05:05:00|1527.1|1520.1|1523.89|1516.89|1527.1|1520.1|1523|1516|766
1749618600000|2025-06-11 05:10:00|1523.91|1516.91|1524.92|1517.92|1526.27|1519.27|1523.88|1516.88|624
1749618900000|2025-06-11 05:15:00|1524.93|1517.93|1523.77|1516.77|1525.86|1518.86|1523.18|1516.18|651
1749619200000|2025-06-11 05:20:00|1523.8|1516.8|1526.79|1519.79|1526.88|1519.88|1522.85|1515.85|633
1749619500000|2025-06-11 05:25:00|1526.83|1519.83|1531.72|1524.72|1531.92|1524.92|1526.83|1519.83|612
1749619800000|2025-06-11 05:30:00|1531.71|1524.71|1527.55|1520.55|1532|1525|1526.99|1519.99|568
1749620100000|2025-06-11 05:35:00|1527.5|1520.5|1529.65|1522.65|1531.88|1524.88|1527.5|1520.5|506
1749620400000|2025-06-11 05:40:00|1529.71|1522.71|1528.9|1521.9|1530.95|1523.95|1528.77|1521.77|523
1749620700000|2025-06-11 05:45:00|1528.89|1521.89|1530.84|1523.84|1531.36|1524.36|1527.73|1520.73|646
1749621000000|2025-06-11 05:50:00|1530.82|1523.82|1532.57|1525.57|1533.15|1526.15|1530.75|1523.75|385
1749621300000|2025-06-11 05:55:00|1532.53|1525.53|1531.8|1524.8|1533|1526|1531.65|1524.65|443
1749621600000|2025-06-11 06:00:00|1531.86|1524.86|1534.91|1527.91|1535.9|1528.9|1531.86|1524.86|520
1749621900000|2025-06-11 06:05:00|1534.84|1527.84|1531.97|1524.97|1536.12|1529.12|1531.75|1524.75|680
1749622200000|2025-06-11 06:10:00|1531.96|1524.96|1534.46|1527.46|1534.65|1527.65|1531.68|1524.68|683
1749622500000|2025-06-11 06:15:00|1534.44|1527.44|1531.83|1524.83|1535.43|1528.43|1530.78|1523.78|706
1749622800000|2025-06-11 06:20:00|1531.94|1524.94|1533.97|1526.97|1534.74|1527.74|1530.97|1523.97|717
1749623100000|2025-06-11 06:25:00|1533.99|1526.99|1529.94|1522.94|1533.99|1526.99|1528.89|1521.89|706
1749623400000|2025-06-11 06:30:00|1529.92|1522.92|1526.04|1519.04|1529.95|1522.95|1524.88|1517.88|736
1749623700000|2025-06-11 06:35:00|1525.97|1518.97|1530.32|1523.32|1533.08|1526.08|1525.97|1518.97|670
1749624000000|2025-06-11 06:40:00|1530.36|1523.36|1533.65|1526.65|1533.97|1526.97|1530.36|1523.36|775
1749624300000|2025-06-11 06:45:00|1533.68|1526.68|1531.06|1524.06|1533.91|1526.91|1529.75|1522.75|703
1749624600000|2025-06-11 06:50:00|1531.04|1524.04|1536.84|1529.84|1537.14|1530.14|1530.85|1523.85|629
1749624900000|2025-06-11 06:55:00|1536.9|1529.9|1537.44|1530.44|1539.3|1532.3|1536.48|1529.48|532
1749625200000|2025-06-11 07:00:00|1537.47|1530.47|1538.02|1531.02|1539.45|1532.45|1537.08|1530.08|546
1749625500000|2025-06-11 07:05:00|1538.07|1531.07|1534.25|1527.25|1540.01|1533.01|1532.65|1525.65|757
1749625800000|2025-06-11 07:10:00|1534.33|1527.33|1540.18|1533.18|1541.88|1534.88|1533.52|1526.52|735
1749626100000|2025-06-11 07:15:00|1540.29|1533.29|1540.05|1533.05|1541.92|1534.92|1537.97|1530.97|913
1749626400000|2025-06-11 07:20:00|1540.09|1533.09|1542.5|1535.5|1542.58|1535.58|1539.06|1532.06|759
1749626700000|2025-06-11 07:25:00|1542.49|1535.49|1541.77|1534.77|1542.5|1535.5|1539|1532|787
1749627000000|2025-06-11 07:30:00|1541.9|1534.9|1543.05|1536.05|1543.14|1536.14|1540.02|1533.02|815
1749627300000|2025-06-11 07:35:00|1542.95|1535.95|1547.82|1540.82|1547.92|1540.92|1542.74|1535.74|400
1749627600000|2025-06-11 07:40:00|1547.83|1540.83|1547.72|1540.72|1547.93|1540.93|1544.71|1537.71|667
1749627900000|2025-06-11 07:45:00|1547.67|1540.67|1548.49|1541.49|1548.53|1541.53|1544.01|1537.01|701
1749628200000|2025-06-11 07:50:00|1548.44|1541.44|1546.85|1539.85|1548.44|1541.44|1542.71|1535.71|666
1749628500000|2025-06-11 07:55:00|1546.8|1539.8|1542.9|1535.9|1547.73|1540.73|1542.88|1535.88|486
1749628800000|2025-06-11 08:00:00|1542.85|1535.85|1544.9|1537.9|1544.9|1537.9|1540|1533|563
1749629100000|2025-06-11 08:05:00|1544.93|1537.93|1543.76|1536.76|1546|1539|1541.2|1534.2|696
1749629400000|2025-06-11 08:10:00|1543.72|1536.72|1544.52|1537.52|1545.84|1538.84|1541.75|1534.75|734
1749629700000|2025-06-11 08:15:00|1544.5|1537.5|1534.6|1527.6|1546.73|1539.73|1534.02|1527.02|702
1749630000000|2025-06-11 08:20:00|1534.2|1527.2|1537.52|1530.52|1539.38|1532.38|1534.2|1527.2|814
1749630300000|2025-06-11 08:25:00|1537.55|1530.55|1535.92|1528.92|1538.41|1531.41|1534.9|1527.9|740
1749630600000|2025-06-11 08:30:00|1535.99|1528.99|1537.04|1530.04|1538.98|1531.98|1535.64|1528.64|722
1749630900000|2025-06-11 08:35:00|1537.08|1530.08|1533.73|1526.73|1539|1532|1533.08|1526.08|795
1749631200000|2025-06-11 08:40:00|1533.71|1526.71|1533.06|1526.06|1535.93|1528.93|1532|1525|754
1749631500000|2025-06-11 08:45:00|1533.08|1526.08|1529.66|1522.66|1533.67|1526.67|1529.57|1522.57|881
1749631800000|2025-06-11 08:50:00|1529.63|1522.63|1529.65|1522.65|1529.79|1522.79|1527.01|1520.01|841
1749632100000|2025-06-11 08:55:00|1529.66|1522.66|1526.85|1519.85|1530.13|1523.13|1526.85|1519.85|625
1749632400000|2025-06-11 09:00:00|1526.9|1519.9|1524.87|1517.87|1528.11|1521.11|1523.93|1516.93|798
1749632700000|2025-06-11 09:05:00|1524.91|1517.91|1528.25|1521.25|1528.57|1521.57|1523.64|1516.64|656
1749633000000|2025-06-11 09:10:00|1528.91|1521.91|1528.67|1521.67|1529.13|1522.13|1525.69|1518.69|711
1749633300000|2025-06-11 09:15:00|1528.71|1521.71|1530.89|1523.89|1533.64|1526.64|1528.57|1521.57|726
1749633600000|2025-06-11 09:20:00|1530.86|1523.86|1531.8|1524.8|1533.89|1526.89|1529.85|1522.85|680
1749633900000|2025-06-11 09:25:00|1531.82|1524.82|1531.1|1524.1|1531.85|1524.85|1529.6|1522.6|542
1749634200000|2025-06-11 09:30:00|1531.05|1524.05|1528.55|1521.55|1531.15|1524.15|1528|1521|558
1749634500000|2025-06-11 09:35:00|1528.47|1521.47|1524.4|1517.4|1528.61|1521.61|1524.38|1517.38|621
1749634800000|2025-06-11 09:40:00|1524.34|1517.34|1523.73|1516.73|1524.49|1517.49|1522|1515|528
1749635100000|2025-06-11 09:45:00|1523.75|1516.75|1522.54|1515.54|1524.58|1517.58|1521.65|1514.65|557
1749635400000|2025-06-11 09:50:00|1522.51|1515.51|1518.7|1511.7|1522.92|1515.92|1518.65|1511.65|675
1749635700000|2025-06-11 09:55:00|1518.8|1511.8|1518.02|1511.02|1519.94|1512.94|1516.69|1509.69|593
1749636000000|2025-06-11 10:00:00|1517.95|1510.95|1516.65|1509.65|1519.94|1512.94|1516.13|1509.13|678
1749636300000|2025-06-11 10:05:00|1516.67|1509.67|1521.71|1514.71|1521.77|1514.77|1514.89|1507.89|655
1749636600000|2025-06-11 10:10:00|1521.73|1514.73|1519.99|1512.99|1521.88|1514.88|1518.78|1511.78|775
1749636900000|2025-06-11 10:15:00|1519.98|1512.98|1520.82|1513.82|1523.25|1516.25|1518.7|1511.7|853
1749637200000|2025-06-11 10:20:00|1521.07|1514.07|1519.81|1512.81|1521.9|1514.9|1518.82|1511.82|891
1749637500000|2025-06-11 10:25:00|1519.8|1512.8|1522.27|1515.27|1522.6|1515.6|1519.4|1512.4|813
1749637800000|2025-06-11 10:30:00|1522.06|1515.06|1524.44|1517.44|1524.75|1517.75|1521.44|1514.44|723
1749638100000|2025-06-11 10:35:00|1524.43|1517.43|1524.14|1517.14|1525.5|1518.5|1523.65|1516.65|528
1749638400000|2025-06-11 10:40:00|1524.25|1517.25|1523.49|1516.49|1524.25|1517.25|1521.75|1514.75|495
1749638700000|2025-06-11 10:45:00|1523.48|1516.48|1530.32|1523.32|1530.59|1523.59|1523.46|1516.46|645
1749639000000|2025-06-11 10:50:00|1530.29|1523.29|1535.58|1528.58|1535.7|1528.7|1529.93|1522.93|762
1749639300000|2025-06-11 10:55:00|1535.59|1528.59|1551.91|1544.91|1552.8|1545.8|1534.13|1527.13|799
1749639600000|2025-06-11 11:00:00|1551.85|1544.85|1518.89|1511.89|1553.64|1546.64|1518.05|1511.05|1000
1749639900000|2025-06-11 11:05:00|1518.8|1511.8|1523.45|1516.45|1523.51|1516.51|1516.53|1509.53|931
1749640200000|2025-06-11 11:10:00|1523.47|1516.47|1526.36|1519.36|1526.68|1519.68|1522.13|1515.13|894
1749640500000|2025-06-11 11:15:00|1526.17|1519.17|1516.43|1509.43|1527.96|1520.96|1515.74|1508.74|753
1749640800000|2025-06-11 11:20:00|1516.48|1509.48|1512.12|1505.12|1517.65|1510.65|1510.51|1503.51|553
1749641100000|2025-06-11 11:25:00|1512.08|1505.08|1515.32|1508.32|1515.98|1508.98|1511.71|1504.71|474
1749641400000|2025-06-11 11:30:00|1515.31|1508.31|1518.89|1511.89|1522.27|1515.27|1515.25|1508.25|669
1749641700000|2025-06-11 11:35:00|1519.07|1512.07|1512.39|1505.39|1519.6|1512.6|1512.27|1505.27|688
1749642000000|2025-06-11 11:40:00|1512.29|1505.29|1514.87|1507.87|1514.95|1507.95|1511.75|1504.75|656
1749642300000|2025-06-11 11:45:00|1514.82|1507.82|1514.92|1507.92|1515.93|1508.93|1512.96|1505.96|678
1749642600000|2025-06-11 11:50:00|1514.82|1507.82|1519.75|1512.75|1519.9|1512.9|1514.74|1507.74|500
1749642900000|2025-06-11 11:55:00|1519.76|1512.76|1520.96|1513.96|1522.7|1515.7|1517.41|1510.41|709
1749643200000|2025-06-11 12:00:00|1520.97|1513.97|1521|1514|1522.02|1515.02|1515.97|1508.97|822
1749643500000|2025-06-11 12:05:00|1520.98|1513.98|1520.9|1513.9|1523.04|1516.04|1516.94|1509.94|898
1749643800000|2025-06-11 12:10:00|1520.89|1513.89|1523.36|1516.36|1527.48|1520.48|1520.01|1513.01|795
1749644100000|2025-06-11 12:15:00|1523.34|1516.34|1517.68|1510.68|1523.34|1516.34|1517.67|1510.67|849
1749644400000|2025-06-11 12:20:00|1517.67|1510.67|1514.36|1507.36|1518.91|1511.91|1513.76|1506.76|855
1749644700000|2025-06-11 12:25:00|1514.4|1507.4|1514.55|1507.55|1516.98|1509.98|1511.72|1504.72|839
1749645000000|2025-06-11 12:30:00|1514.64|1507.64|1539.59|1532.59|1541.95|1534.95|1514.64|1507.64|783
1749645300000|2025-06-11 12:35:00|1539.53|1532.53|1532.88|1525.88|1540.22|1533.22|1531.41|1524.41|851
1749645600000|2025-06-11 12:40:00|1532.85|1525.85|1545.06|1538.06|1549.81|1542.81|1532.85|1525.85|787
1749645900000|2025-06-11 12:45:00|1544.92|1537.92|1537.87|1530.87|1545.78|1538.78|1537.25|1530.25|924
1749646200000|2025-06-11 12:50:00|1537.85|1530.85|1534.41|1527.41|1539.91|1532.91|1533.97|1526.97|826
1749646500000|2025-06-11 12:55:00|1534.47|1527.47|1534.91|1527.91|1536.06|1529.06|1532.04|1525.04|742
1749646800000|2025-06-11 13:00:00|1534.92|1527.92|1536.16|1529.16|1536.17|1529.17|1530.9|1523.9|836
1749647100000|2025-06-11 13:05:00|1535.96|1528.96|1546.39|1539.39|1547.81|1540.81|1535.02|1528.02|744
1749647400000|2025-06-11 13:10:00|1546.37|1539.37|1541.2|1534.2|1546.41|1539.41|1540.41|1533.41|762
1749647700000|2025-06-11 13:15:00|1541.52|1534.52|1545.79|1538.79|1545.89|1538.89|1540.41|1533.41|839
1749648000000|2025-06-11 13:20:00|1545.78|1538.78|1548.34|1541.34|1548.35|1541.35|1544.85|1537.85|534
1749648300000|2025-06-11 13:25:00|1548.15|1541.15|1549.74|1542.74|1551.51|1544.51|1545.56|1538.56|623
1749648600000|2025-06-11 13:30:00|1549.67|1542.67|1540.05|1533.05|1550.05|1543.05|1536|1529|896
1749648900000|2025-06-11 13:35:00|1539.91|1532.91|1548.44|1541.44|1552.12|1545.12|1539.42|1532.42|892
1749649200000|2025-06-11 13:40:00|1548.43|1541.43|1544.82|1537.82|1548.58|1541.58|1540.7|1533.7|788
1749649500000|2025-06-11 13:45:00|1544.71|1537.71|1542.56|1535.56|1544.71|1537.71|1535.09|1528.09|898
1749649800000|2025-06-11 13:50:00|1542.53|1535.53|1539.66|1532.66|1542.8|1535.8|1539.03|1532.03|880
1749650100000|2025-06-11 13:55:00|1539.65|1532.65|1538.01|1531.01|1539.7|1532.7|1535.8|1528.8|763
1749650400000|2025-06-11 14:00:00|1537.98|1530.98|1535.99|1528.99|1541.55|1534.55|1535.96|1528.96|720
1749650700000|2025-06-11 14:05:00|1536.01|1529.01|1539.14|1532.14|1540.86|1533.86|1536.01|1529.01|786
1749651000000|2025-06-11 14:10:00|1539.18|1532.18|1545.79|1538.79|1545.79|1538.79|1538.93|1531.93|623
1749651300000|2025-06-11 14:15:00|1545.84|1538.84|1550.98|1543.98|1551.18|1544.18|1545.08|1538.08|779
1749651600000|2025-06-11 14:20:00|1551.01|1544.01|1553.05|1546.05|1555.57|1548.57|1549.7|1542.7|781
1749651900000|2025-06-11 14:25:00|1553.04|1546.04|1557.63|1550.63|1557.66|1550.66|1552.97|1545.97|722
1749652200000|2025-06-11 14:30:00|1557.61|1550.61|1563.92|1556.92|1564.65|1557.65|1556.95|1549.95|876
1749652500000|2025-06-11 14:35:00|1563.95|1556.95|1552.17|1545.17|1564.28|1557.28|1552|1545|890
1749652800000|2025-06-11 14:40:00|1552.11|1545.11|1554.73|1547.73|1556|1549|1548.79|1541.79|827
1749653100000|2025-06-11 14:45:00|1554.7|1547.7|1552.1|1545.1|1559.82|1552.82|1552.02|1545.02|837
1749653400000|2025-06-11 14:50:00|1552.06|1545.06|1552.91|1545.91|1554.41|1547.41|1548.75|1541.75|770
1749653700000|2025-06-11 14:55:00|1552.88|1545.88|1551.98|1544.98|1552.96|1545.96|1548.16|1541.16|853
1749654000000|2025-06-11 15:00:00|1551.96|1544.96|1557.06|1550.06|1557.73|1550.73|1550.84|1543.84|841
1749654300000|2025-06-11 15:05:00|1557.09|1550.09|1550.83|1543.83|1557.59|1550.59|1550.82|1543.82|844
1749654600000|2025-06-11 15:10:00|1550.81|1543.81|1547.76|1540.76|1554.09|1547.09|1546.83|1539.83|796
1749654900000|2025-06-11 15:15:00|1547.85|1540.85|1549.32|1542.32|1552.3|1545.3|1547.11|1540.11|865
1749655200000|2025-06-11 15:20:00|1549.39|1542.39|1553.93|1546.93|1553.94|1546.94|1549.15|1542.15|786
1749655500000|2025-06-11 15:25:00|1553.89|1546.89|1555.69|1548.69|1556.82|1549.82|1547.62|1540.62|761
1749655800000|2025-06-11 15:30:00|1555.66|1548.66|1560.02|1553.02|1563.37|1556.37|1555.06|1548.06|937
1749656100000|2025-06-11 15:35:00|1559.99|1552.99|1563.26|1556.26|1567.78|1560.78|1559.99|1552.99|850
1749656400000|2025-06-11 15:40:00|1563.2|1556.2|1559.02|1552.02|1566.63|1559.63|1557.96|1550.96|929
1749656700000|2025-06-11 15:45:00|1559.18|1552.18|1565.1|1558.1|1566.8|1559.8|1559.18|1552.18|928
1749657000000|2025-06-11 15:50:00|1565.11|1558.11|1567|1560|1568.9|1561.9|1563.35|1556.35|848
1749657300000|2025-06-11 15:55:00|1567.02|1560.02|1565.17|1558.17|1567.1|1560.1|1562.95|1555.95|925
1749657600000|2025-06-11 16:00:00|1565.14|1558.14|1564.05|1557.05|1567.27|1560.27|1561.96|1554.96|994
1749657900000|2025-06-11 16:05:00|1564.08|1557.08|1558.56|1551.56|1566.3|1559.3|1556.87|1549.87|935
1749658200000|2025-06-11 16:10:00|1558.67|1551.67|1556.15|1549.15|1558.67|1551.67|1553.11|1546.11|914
1749658500000|2025-06-11 16:15:00|1556.16|1549.16|1555.14|1548.14|1557.63|1550.63|1552.85|1545.85|919
1749658800000|2025-06-11 16:20:00|1555.03|1548.03|1555.76|1548.76|1557.76|1550.76|1552.04|1545.04|976
1749659100000|2025-06-11 16:25:00|1555.77|1548.77|1557.97|1550.97|1558.24|1551.24|1552.97|1545.97|860
1749659400000|2025-06-11 16:30:00|1557.96|1550.96|1555.78|1548.78|1559.18|1552.18|1554.08|1547.08|957
1749659700000|2025-06-11 16:35:00|1555.74|1548.74|1556.85|1549.85|1558.4|1551.4|1553.42|1546.42|911
1749660000000|2025-06-11 16:40:00|1556.79|1549.79|1558.92|1551.92|1560.92|1553.92|1554.89|1547.89|877
1749660300000|2025-06-11 16:45:00|1558.76|1551.76|1559.13|1552.13|1561.14|1554.14|1554.11|1547.11|724
1749660600000|2025-06-11 16:50:00|1559.17|1552.17|1560.77|1553.77|1564.46|1557.46|1558.76|1551.76|942
1749660900000|2025-06-11 16:55:00|1560.78|1553.78|1558.53|1551.53|1561.5|1554.5|1557.15|1550.15|849
1749661200000|2025-06-11 17:00:00|1558.52|1551.52|1552.93|1545.93|1558.52|1551.52|1552.21|1545.21|885
1749661500000|2025-06-11 17:05:00|1553.11|1546.11|1552.01|1545.01|1554.98|1547.98|1549.25|1542.25|847
1749661800000|2025-06-11 17:10:00|1552.09|1545.09|1552.38|1545.38|1554.21|1547.21|1550.17|1543.17|841
1749662100000|2025-06-11 17:15:00|1552.5|1545.5|1548.71|1541.71|1553.03|1546.03|1548.1|1541.1|802
1749662400000|2025-06-11 17:20:00|1548.68|1541.68|1553.28|1546.28|1553.28|1546.28|1548.1|1541.1|726
1749662700000|2025-06-11 17:25:00|1553.29|1546.29|1551.03|1544.03|1555.79|1548.79|1545.3|1538.3|642
1749663000000|2025-06-11 17:30:00|1551.02|1544.02|1548.09|1541.09|1553.94|1546.94|1547.42|1540.42|731
1749663300000|2025-06-11 17:35:00|1548.08|1541.08|1545.28|1538.28|1548.08|1541.08|1544.23|1537.23|726
1749663600000|2025-06-11 17:40:00|1545.32|1538.32|1541.27|1534.27|1550.21|1543.21|1541.03|1534.03|687
1749663900000|2025-06-11 17:45:00|1541.24|1534.24|1536.19|1529.19|1542.04|1535.04|1536|1529|837
1749664200000|2025-06-11 17:50:00|1536.42|1529.42|1535.04|1528.04|1536.42|1529.42|1532.07|1525.07|837
1749664500000|2025-06-11 17:55:00|1535.07|1528.07|1531.19|1524.19|1536.53|1529.53|1530.93|1523.93|793
1749664800000|2025-06-11 18:00:00|1531.37|1524.37|1527.95|1520.95|1533.19|1526.19|1525.49|1518.49|928
1749665100000|2025-06-11 18:05:00|1527.99|1520.99|1528.98|1521.98|1530.08|1523.08|1526.14|1519.14|918
1749665400000|2025-06-11 18:10:00|1528.95|1521.95|1520.06|1513.06|1528.95|1521.95|1519.95|1512.95|868
1749665700000|2025-06-11 18:15:00|1519.99|1512.99|1517.87|1510.87|1519.99|1512.99|1514.79|1507.79|848
1749666000000|2025-06-11 18:20:00|1517.86|1510.86|1521.99|1514.99|1522.78|1515.78|1515.93|1508.93|820
1749666300000|2025-06-11 18:25:00|1522.03|1515.03|1521.69|1514.69|1522.78|1515.78|1518.65|1511.65|734
1749666600000|2025-06-11 18:30:00|1521.7|1514.7|1522.9|1515.9|1523.67|1516.67|1517.21|1510.21|856
1749666900000|2025-06-11 18:35:00|1522.92|1515.92|1527.55|1520.55|1527.8|1520.8|1520.1|1513.1|835
1749667200000|2025-06-11 18:40:00|1527.53|1520.53|1527.82|1520.82|1528.49|1521.49|1524.78|1517.78|729
1749667500000|2025-06-11 18:45:00|1527.86|1520.86|1527.57|1520.57|1529.72|1522.72|1524.97|1517.97|783
1749667800000|2025-06-11 18:50:00|1527.56|1520.56|1526.5|1519.5|1530.03|1523.03|1525.53|1518.53|739
1749668100000|2025-06-11 18:55:00|1526.54|1519.54|1519.1|1512.1|1526.63|1519.63|1519.01|1512.01|668
1749668400000|2025-06-11 19:00:00|1519.09|1512.09|1518.18|1511.18|1521.54|1514.54|1516.99|1509.99|749
1749668700000|2025-06-11 19:05:00|1518.2|1511.2|1518.51|1511.51|1518.51|1511.51|1514.87|1507.87|673
1749669000000|2025-06-11 19:10:00|1518.46|1511.46|1518.99|1511.99|1519.09|1512.09|1516.38|1509.38|783
1749669300000|2025-06-11 19:15:00|1519.02|1512.02|1517.09|1510.09|1520.92|1513.92|1516.98|1509.98|839
1749669600000|2025-06-11 19:20:00|1517.08|1510.08|1519.29|1512.29|1521.64|1514.64|1516.46|1509.46|792
1749669900000|2025-06-11 19:25:00|1519.31|1512.31|1521.13|1514.13|1522.75|1515.75|1519.28|1512.28|676
1749670200000|2025-06-11 19:30:00|1521.12|1514.12|1515.6|1508.6|1521.66|1514.66|1515.17|1508.17|883
1749670500000|2025-06-11 19:35:00|1515.5|1508.5|1517.97|1510.97|1518.21|1511.21|1512.71|1505.71|765
1749670800000|2025-06-11 19:40:00|1517.98|1510.98|1518.95|1511.95|1519.56|1512.56|1516.08|1509.08|590
1749671100000|2025-06-11 19:45:00|1518.96|1511.96|1516.7|1509.7|1519.63|1512.63|1515.59|1508.59|639
1749671400000|2025-06-11 19:50:00|1516.81|1509.81|1518.51|1511.51|1519.01|1512.01|1515.55|1508.55|778
1749671700000|2025-06-11 19:55:00|1518.5|1511.5|1518.12|1511.12|1519.18|1512.18|1516.09|1509.09|861
1749672000000|2025-06-11 20:00:00|1518.07|1511.07|1509.45|1502.45|1518.31|1511.31|1508.92|1501.92|813
1749672300000|2025-06-11 20:05:00|1509.49|1502.49|1514.08|1507.08|1514.68|1507.68|1508.61|1501.61|851
1749672600000|2025-06-11 20:10:00|1514.13|1507.13|1519.69|1512.69|1520.04|1513.04|1512.81|1505.81|815
1749672900000|2025-06-11 20:15:00|1519.71|1512.71|1522.71|1515.71|1522.71|1515.71|1519.56|1512.56|542
1749673200000|2025-06-11 20:20:00|1522.69|1515.69|1526.06|1519.06|1526.83|1519.83|1522.02|1515.02|530
1749673500000|2025-06-11 20:25:00|1526|1519|1527.59|1520.59|1528|1521|1524.96|1517.96|573
1749673800000|2025-06-11 20:30:00|1527.54|1520.54|1527.72|1520.72|1528.46|1521.46|1525.05|1518.05|698
1749674100000|2025-06-11 20:35:00|1527.67|1520.67|1527.98|1520.98|1528.36|1521.36|1526.65|1519.65|723
1749674400000|2025-06-11 20:40:00|1527.97|1520.97|1527.45|1520.45|1527.98|1520.98|1525.23|1518.23|618
1749674700000|2025-06-11 20:45:00|1527.42|1520.42|1522.66|1515.66|1527.43|1520.43|1522.04|1515.04|872
1749675000000|2025-06-11 20:50:00|1522.65|1515.65|1521.17|1514.17|1523.92|1516.92|1521.12|1514.12|856
1749675300000|2025-06-11 20:55:00|1521.11|1514.11|1521.15|1514.15|1523.7|1516.7|1519.64|1512.64|839
1749675600000|2025-06-11 21:00:00|1521.11|1514.11|1521.28|1514.28|1525.01|1518.01|1520.74|1513.74|555
1749675900000|2025-06-11 21:05:00|1521.35|1514.35|1521.92|1514.92|1523.1|1516.1|1521.14|1514.14|524
1749676200000|2025-06-11 21:10:00|1521.88|1514.88|1527.97|1520.97|1527.99|1520.99|1521.17|1514.17|462
1749676500000|2025-06-11 21:15:00|1527.96|1520.96|1524.68|1517.68|1527.96|1520.96|1524.65|1517.65|602
1749676800000|2025-06-11 21:20:00|1524.65|1517.65|1523.6|1516.6|1525.73|1518.73|1523.05|1516.05|397
1749677100000|2025-06-11 21:25:00|1523.62|1516.62|1516.98|1509.98|1523.82|1516.82|1516.94|1509.94|606
1749677400000|2025-06-11 21:30:00|1516.99|1509.99|1512.89|1505.89|1517.07|1510.07|1510.06|1503.06|633
1749677700000|2025-06-11 21:35:00|1512.78|1505.78|1505.71|1498.71|1512.84|1505.84|1501.52|1494.52|822
1749678000000|2025-06-11 21:40:00|1505.38|1498.38|1508.16|1501.16|1508.24|1501.24|1504.11|1497.11|734
1749678300000|2025-06-11 21:45:00|1508.17|1501.17|1510.94|1503.94|1511.59|1504.59|1507.08|1500.08|728
1749678600000|2025-06-11 21:50:00|1510.89|1503.89|1510.04|1503.04|1511.91|1504.91|1508.06|1501.06|602
1749678900000|2025-06-11 21:55:00|1510.03|1503.03|1499|1492|1510.68|1503.68|1496.79|1489.79|819
1749679200000|2025-06-11 22:00:00|1498.98|1491.98|1495.96|1488.96|1500.09|1493.09|1491|1484|987
1749679500000|2025-06-11 22:05:00|1495.91|1488.91|1501.05|1494.05|1501.05|1494.05|1493.82|1486.82|874
1749679800000|2025-06-11 22:10:00|1501.04|1494.04|1501.77|1494.77|1503.15|1496.15|1499.71|1492.71|850
1749680100000|2025-06-11 22:15:00|1501.75|1494.75|1494.04|1487.04|1502.71|1495.71|1493.89|1486.89|941
1749680400000|2025-06-11 22:20:00|1494.07|1487.07|1489|1482|1494.36|1487.36|1487.68|1480.68|938
1749680700000|2025-06-11 22:25:00|1489.01|1482.01|1483.96|1476.96|1489.75|1482.75|1483.13|1476.13|872
1749681000000|2025-06-11 22:30:00|1484.04|1477.04|1487.75|1480.75|1488.66|1481.66|1483.75|1476.75|958
1749681300000|2025-06-11 22:35:00|1487.74|1480.74|1482.1|1475.1|1488.85|1481.85|1480.7|1473.7|902
1749681600000|2025-06-11 22:40:00|1482.02|1475.02|1486.01|1479.01|1487.5|1480.5|1481.13|1474.13|886
1749681900000|2025-06-11 22:45:00|1485.99|1478.99|1486.74|1479.74|1488.96|1481.96|1485.9|1478.9|963
1749682200000|2025-06-11 22:50:00|1486.76|1479.76|1484.59|1477.59|1488.94|1481.94|1484.59|1477.59|907
1749682500000|2025-06-11 22:55:00|1484.16|1477.16|1485.8|1478.8|1486.01|1479.01|1483.7|1476.7|789
1749682800000|2025-06-11 23:00:00|1486.05|1479.05|1487.15|1480.15|1487.22|1480.22|1483.96|1476.96|849
1749683100000|2025-06-11 23:05:00|1487.14|1480.14|1488.96|1481.96|1489.01|1482.01|1485.54|1478.54|692
1749683400000|2025-06-11 23:10:00|1488.84|1481.84|1485.98|1478.98|1488.97|1481.97|1485.06|1478.06|749
1749683700000|2025-06-11 23:15:00|1486.04|1479.04|1488.74|1481.74|1489.03|1482.03|1486.04|1479.04|700
1749684000000|2025-06-11 23:20:00|1488.73|1481.73|1492.09|1485.09|1493.06|1486.06|1487.56|1480.56|589
1749684300000|2025-06-11 23:25:00|1492.1|1485.1|1491.91|1484.91|1492.72|1485.72|1489.82|1482.82|691
1749684600000|2025-06-11 23:30:00|1491.92|1484.92|1490.88|1483.88|1492.22|1485.22|1489.8|1482.8|587
1749684900000|2025-06-11 23:35:00|1490.91|1483.91|1494.56|1487.56|1494.73|1487.73|1490.82|1483.82|663
1749685200000|2025-06-11 23:40:00|1494.49|1487.49|1493.91|1486.91|1495.12|1488.12|1493.15|1486.15|479
1749685500000|2025-06-11 23:45:00|1493.93|1486.93|1492.97|1485.97|1494.04|1487.04|1490.73|1483.73|647
1749685800000|2025-06-11 23:50:00|1492.98|1485.98|1494.67|1487.67|1495.42|1488.42|1492.95|1485.95|643
1749686100000|2025-06-11 23:55:00|1494.69|1487.69|1492.79|1485.79|1495.07|1488.07|1492|1485|503
1749686400000|2025-06-12 00:00:00|1492.8|1485.8|1489.99|1482.99|1495.7|1488.7|1489.99|1482.99|802
1749686700000|2025-06-12 00:05:00|1490.02|1483.02|1490.06|1483.06|1491.04|1484.04|1487.59|1480.59|815
1749687000000|2025-06-12 00:10:00|1490.05|1483.05|1488.04|1481.04|1492.05|1485.05|1487.77|1480.77|823
1749687300000|2025-06-12 00:15:00|1488.03|1481.03|1488.06|1481.06|1491.04|1484.04|1486.79|1479.79|916
1749687600000|2025-06-12 00:20:00|1488.2|1481.2|1494.66|1487.66|1496|1489|1488.08|1481.08|701
1749687900000|2025-06-12 00:25:00|1494.62|1487.62|1484.06|1477.06|1495.22|1488.22|1484.06|1477.06|787
1749688200000|2025-06-12 00:30:00|1484.07|1477.07|1481.15|1474.15|1485.39|1478.39|1479.88|1472.88|785
1749688500000|2025-06-12 00:35:00|1481.16|1474.16|1483.97|1476.97|1484.04|1477.04|1477|1470|793
1749688800000|2025-06-12 00:40:00|1483.99|1476.99|1487.69|1480.69|1488.54|1481.54|1480.83|1473.83|826
1749689100000|2025-06-12 00:45:00|1487.53|1480.53|1488.59|1481.59|1491.9|1484.9|1487.31|1480.31|737
1749689400000|2025-06-12 00:50:00|1488.64|1481.64|1489.85|1482.85|1491.61|1484.61|1487.98|1480.98|792
1749689700000|2025-06-12 00:55:00|1489.88|1482.88|1487.52|1480.52|1490.14|1483.14|1486.06|1479.06|757
1749690000000|2025-06-12 01:00:00|1487.56|1480.56|1480.07|1473.07|1487.87|1480.87|1479.91|1472.91|842
1749690300000|2025-06-12 01:05:00|1480.08|1473.08|1484.99|1477.99|1484.99|1477.99|1479.9|1472.9|815
1749690600000|2025-06-12 01:10:00|1484.98|1477.98|1481.69|1474.69|1487.08|1480.08|1481.13|1474.13|786
1749690900000|2025-06-12 01:15:00|1481.36|1474.36|1485.25|1478.25|1486.17|1479.17|1480.43|1473.43|789
1749691200000|2025-06-12 01:20:00|1485.3|1478.3|1479.01|1472.01|1485.93|1478.93|1478.68|1471.68|773
1749691500000|2025-06-12 01:25:00|1479.03|1472.03|1479.83|1472.83|1481.87|1474.87|1477.83|1470.83|857
1749691800000|2025-06-12 01:30:00|1479.94|1472.94|1475.44|1468.44|1480.84|1473.84|1472.09|1465.09|759
1749692100000|2025-06-12 01:35:00|1475.25|1468.25|1478.11|1471.11|1478.29|1471.29|1473.04|1466.04|866
1749692400000|2025-06-12 01:40:00|1478.21|1471.21|1480.75|1473.75|1481.11|1474.11|1476.25|1469.25|840
1749692700000|2025-06-12 01:45:00|1480.73|1473.73|1476.82|1469.82|1480.97|1473.97|1474.73|1467.73|848
1749693000000|2025-06-12 01:50:00|1476.85|1469.85|1481.11|1474.11|1481.76|1474.76|1476.84|1469.84|809
1749693300000|2025-06-12 01:55:00|1481.28|1474.28|1482.78|1475.78|1483.45|1476.45|1481.15|1474.15|657
1749693600000|2025-06-12 02:00:00|1482.75|1475.75|1486.39|1479.39|1486.99|1479.99|1481.13|1474.13|757
1749693900000|2025-06-12 02:05:00|1486.38|1479.38|1485.53|1478.53|1488.87|1481.87|1485.05|1478.05|800
1749694200000|2025-06-12 02:10:00|1485.45|1478.45|1483.95|1476.95|1486.76|1479.76|1483.51|1476.51|799
1749694500000|2025-06-12 02:15:00|1483.98|1476.98|1479.78|1472.78|1484.53|1477.53|1478.7|1471.7|732
1749694800000|2025-06-12 02:20:00|1479.68|1472.68|1478.96|1471.96|1480.78|1473.78|1477.03|1470.03|726
1749695100000|2025-06-12 02:25:00|1478.97|1471.97|1480.74|1473.74|1481.34|1474.34|1477.04|1470.04|757
1749695400000|2025-06-12 02:30:00|1480.73|1473.73|1477.6|1470.6|1481.69|1474.69|1475.85|1468.85|823
1749695700000|2025-06-12 02:35:00|1477.22|1470.22|1479.96|1472.96|1481.03|1474.03|1477.12|1470.12|776
1749696000000|2025-06-12 02:40:00|1479.95|1472.95|1477.07|1470.07|1480.29|1473.29|1477.03|1470.03|653
1749696300000|2025-06-12 02:45:00|1477.08|1470.08|1479.95|1472.95|1480.37|1473.37|1474.99|1467.99|810
1749696600000|2025-06-12 02:50:00|1479.92|1472.92|1478.76|1471.76|1481.94|1474.94|1478.44|1471.44|871
1749696900000|2025-06-12 02:55:00|1478.85|1471.85|1477.03|1470.03|1480.16|1473.16|1476.94|1469.94|921
1749697200000|2025-06-12 03:00:00|1476.99|1469.99|1473.02|1466.02|1478.7|1471.7|1472.97|1465.97|826
1749697500000|2025-06-12 03:05:00|1473.2|1466.2|1474.7|1467.7|1475.22|1468.22|1471.09|1464.09|713
1749697800000|2025-06-12 03:10:00|1474.69|1467.69|1472.13|1465.13|1475.37|1468.37|1471.82|1464.82|822
1749698100000|2025-06-12 03:15:00|1472.15|1465.15|1470.8|1463.8|1473|1466|1470|1463|597
1749698400000|2025-06-12 03:20:00|1470.84|1463.84|1465.73|1458.73|1470.84|1463.84|1463.75|1456.75|919
1749698700000|2025-06-12 03:25:00|1465.87|1458.87|1466.1|1459.1|1466.86|1459.86|1462.45|1455.45|902
1749699000000|2025-06-12 03:30:00|1466.12|1459.12|1467.83|1460.83|1469.64|1462.64|1464.8|1457.8|880
1749699300000|2025-06-12 03:35:00|1467.93|1460.93|1470.7|1463.7|1471.47|1464.47|1467.85|1460.85|779
1749699600000|2025-06-12 03:40:00|1470.75|1463.75|1472.96|1465.96|1473.07|1466.07|1470.59|1463.59|936
1749699900000|2025-06-12 03:45:00|1473.03|1466.03|1474.91|1467.91|1476.78|1469.78|1472.05|1465.05|757
1749700200000|2025-06-12 03:50:00|1474.82|1467.82|1471.65|1464.65|1474.87|1467.87|1470.48|1463.48|565
1749700500000|2025-06-12 03:55:00|1471.68|1464.68|1468.85|1461.85|1471.71|1464.71|1468.76|1461.76|532
1749700800000|2025-06-12 04:00:00|1468.87|1461.87|1468.86|1461.86|1469.69|1462.69|1467.49|1460.49|672
1749701100000|2025-06-12 04:05:00|1468.81|1461.81|1469.08|1462.08|1471.05|1464.05|1467.77|1460.77|743
1749701400000|2025-06-12 04:10:00|1469.1|1462.1|1464.82|1457.82|1469.57|1462.57|1464.63|1457.63|798
1749701700000|2025-06-12 04:15:00|1464.8|1457.8|1465.02|1458.02|1467.99|1460.99|1464.59|1457.59|739
1749702000000|2025-06-12 04:20:00|1465.05|1458.05|1465.29|1458.29|1465.77|1458.77|1462.14|1455.14|667
1749702300000|2025-06-12 04:25:00|1465.37|1458.37|1467.6|1460.6|1469.54|1462.54|1464.75|1457.75|683
1749702600000|2025-06-12 04:30:00|1467.58|1460.58|1464.78|1457.78|1469.35|1462.35|1464.44|1457.44|721
1749702900000|2025-06-12 04:35:00|1464.77|1457.77|1462.51|1455.51|1465.68|1458.68|1460.62|1453.62|611
1749703200000|2025-06-12 04:40:00|1462.34|1455.34|1459.95|1452.95|1462.37|1455.37|1458.62|1451.62|701
1749703500000|2025-06-12 04:45:00|1459.9|1452.9|1461.05|1454.05|1461.99|1454.99|1458.99|1451.99|722
1749703800000|2025-06-12 04:50:00|1461.11|1454.11|1461.63|1454.63|1462.55|1455.55|1459.38|1452.38|701
1749704100000|2025-06-12 04:55:00|1461.67|1454.67|1463.77|1456.77|1464.28|1457.28|1460.87|1453.87|610
1749704400000|2025-06-12 05:00:00|1463.76|1456.76|1456.58|1449.58|1463.76|1456.76|1456|1449|650
1749704700000|2025-06-12 05:05:00|1456.6|1449.6|1455.96|1448.96|1459.92|1452.92|1455.62|1448.62|706
1749705000000|2025-06-12 05:10:00|1455.9|1448.9|1458.85|1451.85|1459.55|1452.55|1455.9|1448.9|542
1749705300000|2025-06-12 05:15:00|1458.99|1451.99|1459.11|1452.11|1461.4|1454.4|1458.8|1451.8|647
1749705600000|2025-06-12 05:20:00|1459.71|1452.71|1465.92|1458.92|1466.27|1459.27|1459.41|1452.41|779
1749705900000|2025-06-12 05:25:00|1465.91|1458.91|1466.09|1459.09|1467.43|1460.43|1465.8|1458.8|582
1749706200000|2025-06-12 05:30:00|1466.07|1459.07|1464.73|1457.73|1466.92|1459.92|1463.75|1456.75|672
1749706500000|2025-06-12 05:35:00|1464.7|1457.7|1464.02|1457.02|1467.98|1460.98|1464.02|1457.02|600
1749706800000|2025-06-12 05:40:00|1464.31|1457.31|1459.96|1452.96|1464.49|1457.49|1457.98|1450.98|685
1749707100000|2025-06-12 05:45:00|1459.95|1452.95|1460.68|1453.68|1460.95|1453.95|1458.7|1451.7|645
1749707400000|2025-06-12 05:50:00|1460.66|1453.66|1460.69|1453.69|1461.15|1454.15|1458.91|1451.91|736
1749707700000|2025-06-12 05:55:00|1460.77|1453.77|1460.68|1453.68|1462.32|1455.32|1460|1453|482
1749708000000|2025-06-12 06:00:00|1460.63|1453.63|1456.93|1449.93|1462.18|1455.18|1456.92|1449.92|742
1749708300000|2025-06-12 06:05:00|1456.96|1449.96|1457.05|1450.05|1459.83|1452.83|1455.78|1448.78|552
1749708600000|2025-06-12 06:10:00|1457.02|1450.02|1456.85|1449.85|1458|1451|1456|1449|702
1749708900000|2025-06-12 06:15:00|1456.82|1449.82|1456.71|1449.71|1458.91|1451.91|1454.75|1447.75|666
1749709200000|2025-06-12 06:20:00|1456.68|1449.68|1458.9|1451.9|1460.3|1453.3|1454.77|1447.77|782
1749709500000|2025-06-12 06:25:00|1458.92|1451.92|1458.66|1451.66|1460|1453|1456.39|1449.39|752
1749709800000|2025-06-12 06:30:00|1458.65|1451.65|1459.76|1452.76|1460.07|1453.07|1457.94|1450.94|764
1749710100000|2025-06-12 06:35:00|1459.7|1452.7|1460.9|1453.9|1461.59|1454.59|1458.65|1451.65|777
1749710400000|2025-06-12 06:40:00|1460.91|1453.91|1461.03|1454.03|1461.98|1454.98|1460|1453|601
1749710700000|2025-06-12 06:45:00|1460.97|1453.97|1456.7|1449.7|1461.03|1454.03|1456.69|1449.69|647
1749711000000|2025-06-12 06:50:00|1456.72|1449.72|1457.02|1450.02|1458.46|1451.46|1455.76|1448.76|561
1749711300000|2025-06-12 06:55:00|1456.97|1449.97|1456.05|1449.05|1457.8|1450.8|1456.05|1449.05|669
1749711600000|2025-06-12 07:00:00|1456.11|1449.11|1457.9|1450.9|1458.99|1451.99|1455.7|1448.7|708
1749711900000|2025-06-12 07:05:00|1457.89|1450.89|1459.94|1452.94|1461.06|1454.06|1455.6|1448.6|417
1749712200000|2025-06-12 07:10:00|1459.91|1452.91|1457.96|1450.96|1460|1453|1457.8|1450.8|490
1749712500000|2025-06-12 07:15:00|1457.93|1450.93|1458.52|1451.52|1459.33|1452.33|1455.03|1448.03|515
1749712800000|2025-06-12 07:20:00|1458.55|1451.55|1455.8|1448.8|1459.45|1452.45|1455.79|1448.79|633
1749713100000|2025-06-12 07:25:00|1455.84|1448.84|1453.03|1446.03|1456.48|1449.48|1452.04|1445.04|589
1749713400000|2025-06-12 07:30:00|1453.02|1446.02|1455.67|1448.67|1455.95|1448.95|1452.17|1445.17|687
1749713700000|2025-06-12 07:35:00|1455.9|1448.9|1451.09|1444.09|1456.78|1449.78|1450.74|1443.74|715
1749714000000|2025-06-12 07:40:00|1451.1|1444.1|1449.68|1442.68|1451.31|1444.31|1446.8|1439.8|825
1749714300000|2025-06-12 07:45:00|1449.66|1442.66|1450.93|1443.93|1451.85|1444.85|1447.7|1440.7|706
1749714600000|2025-06-12 07:50:00|1450.9|1443.9|1446.34|1439.34|1451.3|1444.3|1446.19|1439.19|726
1749714900000|2025-06-12 07:55:00|1446.29|1439.29|1445.9|1438.9|1449.91|1442.91|1445.15|1438.15|622
1749715200000|2025-06-12 08:00:00|1445.89|1438.89|1441.29|1434.29|1446.9|1439.9|1441.14|1434.14|696
1749715500000|2025-06-12 08:05:00|1441.3|1434.3|1441.06|1434.06|1442.05|1435.05|1439.34|1432.34|799
1749715800000|2025-06-12 08:10:00|1441.07|1434.07|1447.49|1440.49|1448|1441|1441|1434|757
1749716100000|2025-06-12 08:15:00|1447.47|1440.47|1445.18|1438.18|1448.65|1441.65|1443.75|1436.75|844
1749716400000|2025-06-12 08:20:00|1445.19|1438.19|1447.68|1440.68|1449.31|1442.31|1445.04|1438.04|629
1749716700000|2025-06-12 08:25:00|1447.7|1440.7|1446.96|1439.96|1448.63|1441.63|1445.98|1438.98|725
1749717000000|2025-06-12 08:30:00|1446.93|1439.93|1445.83|1438.83|1447.99|1440.99|1445.09|1438.09|897
1749717300000|2025-06-12 08:35:00|1445.82|1438.82|1445.64|1438.64|1446.76|1439.76|1444.17|1437.17|865
1749717600000|2025-06-12 08:40:00|1445.62|1438.62|1446.14|1439.14|1448.78|1441.78|1444.84|1437.84|860
1749717900000|2025-06-12 08:45:00|1445.91|1438.91|1447.75|1440.75|1448.96|1441.96|1442.9|1435.9|585
1749718200000|2025-06-12 08:50:00|1447.76|1440.76|1450.28|1443.28|1450.85|1443.85|1447.56|1440.56|712
1749718500000|2025-06-12 08:55:00|1450.23|1443.23|1448.5|1441.5|1450.88|1443.88|1448.01|1441.01|587
1749718800000|2025-06-12 09:00:00|1448.49|1441.49|1448.92|1441.92|1451.53|1444.53|1447.44|1440.44|645
1749719100000|2025-06-12 09:05:00|1448.93|1441.93|1447.52|1440.52|1450.04|1443.04|1444.88|1437.88|739
1749719400000|2025-06-12 09:10:00|1447.49|1440.49|1445.92|1438.92|1448.03|1441.03|1445.62|1438.62|641
1749719700000|2025-06-12 09:15:00|1445.88|1438.88|1445.71|1438.71|1447.87|1440.87|1444.01|1437.01|685
1749720000000|2025-06-12 09:20:00|1445.66|1438.66|1443.87|1436.87|1447.77|1440.77|1443.75|1436.75|656
1749720300000|2025-06-12 09:25:00|1443.88|1436.88|1445.5|1438.5|1447.01|1440.01|1442.65|1435.65|709
1749720600000|2025-06-12 09:30:00|1445.54|1438.54|1448.04|1441.04|1448.05|1441.05|1445.35|1438.35|771
1749720900000|2025-06-12 09:35:00|1447.97|1440.97|1449.79|1442.79|1451.46|1444.46|1447.97|1440.97|715
1749721200000|2025-06-12 09:40:00|1449.83|1442.83|1448.98|1441.98|1449.84|1442.84|1448.23|1441.23|607
1749721500000|2025-06-12 09:45:00|1449|1442|1447.86|1440.86|1449.86|1442.86|1446.75|1439.75|570
1749721800000|2025-06-12 09:50:00|1447.88|1440.88|1447.04|1440.04|1448.05|1441.05|1445.9|1438.9|539
1749722100000|2025-06-12 09:55:00|1447.28|1440.28|1447.98|1440.98|1448.52|1441.52|1446.75|1439.75|478
1749722400000|2025-06-12 10:00:00|1447.94|1440.94|1445.82|1438.82|1449.55|1442.55|1445.69|1438.69|593
1749722700000|2025-06-12 10:05:00|1445.78|1438.78|1445.98|1438.98|1446.78|1439.78|1443.57|1436.57|669
1749723000000|2025-06-12 10:10:00|1445.99|1438.99|1440.73|1433.73|1446.16|1439.16|1440.15|1433.15|722
1749723300000|2025-06-12 10:15:00|1440.75|1433.75|1433.98|1426.98|1440.95|1433.95|1408.96|1401.96|918
1749723600000|2025-06-12 10:20:00|1433.27|1426.27|1429.35|1422.35|1436.24|1429.24|1428.98|1421.98|812
1749723900000|2025-06-12 10:25:00|1429.11|1422.11|1429.93|1422.93|1430.93|1423.93|1426.15|1419.15|799
1749724200000|2025-06-12 10:30:00|1429.92|1422.92|1426.97|1419.97|1429.93|1422.93|1424.81|1417.81|828
1749724500000|2025-06-12 10:35:00|1426.95|1419.95|1426.75|1419.75|1427.68|1420.68|1424.47|1417.47|813
1749724800000|2025-06-12 10:40:00|1426.74|1419.74|1427.29|1420.29|1429.41|1422.41|1426.1|1419.1|726
1749725100000|2025-06-12 10:45:00|1427.27|1420.27|1426.88|1419.88|1429.73|1422.73|1424.12|1417.12|872
1749725400000|2025-06-12 10:50:00|1426.87|1419.87|1425.05|1418.05|1427.59|1420.59|1424.59|1417.59|715
1749725700000|2025-06-12 10:55:00|1425.06|1418.06|1428.06|1421.06|1429.4|1422.4|1423.8|1416.8|789
1749726000000|2025-06-12 11:00:00|1428.02|1421.02|1426.74|1419.74|1428.56|1421.56|1425.11|1418.11|774
1749726300000|2025-06-12 11:05:00|1426.66|1419.66|1424.62|1417.62|1427.38|1420.38|1423.67|1416.67|682
1749726600000|2025-06-12 11:10:00|1424.65|1417.65|1424.98|1417.98|1427.07|1420.07|1422.65|1415.65|851
1749726900000|2025-06-12 11:15:00|1424.81|1417.81|1421.16|1414.16|1424.81|1417.81|1420.62|1413.62|812
1749727200000|2025-06-12 11:20:00|1421.2|1414.2|1419.65|1412.65|1422.76|1415.76|1419|1412|789
1749727500000|2025-06-12 11:25:00|1419.68|1412.68|1411.94|1404.94|1419.68|1412.68|1411.02|1404.02|750
1749727800000|2025-06-12 11:30:00|1411.98|1404.98|1412.8|1405.8|1415.33|1408.33|1411.73|1404.73|923
1749728100000|2025-06-12 11:35:00|1412.65|1405.65|1412.19|1405.19|1415.47|1408.47|1411.85|1404.85|924
1749728400000|2025-06-12 11:40:00|1412.16|1405.16|1416.79|1409.79|1418.28|1411.28|1412.07|1405.07|819
1749728700000|2025-06-12 11:45:00|1416.81|1409.81|1419.38|1412.38|1421.26|1414.26|1416.78|1409.78|892
1749729000000|2025-06-12 11:50:00|1419.37|1412.37|1417.9|1410.9|1421.41|1414.41|1416.89|1409.89|875
1749729300000|2025-06-12 11:55:00|1417.87|1410.87|1415.79|1408.79|1418.54|1411.54|1415.05|1408.05|792
1749729600000|2025-06-12 12:00:00|1415.76|1408.76|1419.83|1412.83|1420.6|1413.6|1414.94|1407.94|729
1749729900000|2025-06-12 12:05:00|1419.82|1412.82|1412.74|1405.74|1420.16|1413.16|1412.53|1405.53|815
1749730200000|2025-06-12 12:10:00|1412.77|1405.77|1414.82|1407.82|1416.01|1409.01|1411.97|1404.97|822
1749730500000|2025-06-12 12:15:00|1414.75|1407.75|1416.34|1409.34|1418.79|1411.79|1414.32|1407.32|814
1749730800000|2025-06-12 12:20:00|1416.44|1409.44|1418.95|1411.95|1419.97|1412.97|1414.89|1407.89|594
1749731100000|2025-06-12 12:25:00|1418.97|1411.97|1419.81|1412.81|1420.41|1413.41|1418.23|1411.23|565
1749731400000|2025-06-12 12:30:00|1419.78|1412.78|1428.95|1421.95|1429.02|1422.02|1419.2|1412.2|722
1749731700000|2025-06-12 12:35:00|1428.99|1421.99|1431.88|1424.88|1432.38|1425.38|1427.85|1420.85|802
1749732000000|2025-06-12 12:40:00|1431.85|1424.85|1432.7|1425.7|1433.4|1426.4|1430.25|1423.25|775
1749732300000|2025-06-12 12:45:00|1432.68|1425.68|1426.31|1419.31|1432.7|1425.7|1426.08|1419.08|638
1749732600000|2025-06-12 12:50:00|1426.33|1419.33|1421.95|1414.95|1426.46|1419.46|1421.84|1414.84|570
1749732900000|2025-06-12 12:55:00|1422.07|1415.07|1423.07|1416.07|1423.15|1416.15|1420.89|1413.89|563
1749733200000|2025-06-12 13:00:00|1423.02|1416.02|1427.8|1420.8|1428.46|1421.46|1420.73|1413.73|675
1749733500000|2025-06-12 13:05:00|1427.9|1420.9|1429.83|1422.83|1431.92|1424.92|1426.62|1419.62|762
1749733800000|2025-06-12 13:10:00|1429.85|1422.85|1428.9|1421.9|1431.05|1424.05|1428.72|1421.72|784
1749734100000|2025-06-12 13:15:00|1428.96|1421.96|1431.8|1424.8|1433.4|1426.4|1427.87|1420.87|744
1749734400000|2025-06-12 13:20:00|1431.9|1424.9|1427.37|1420.37|1432.63|1425.63|1426.8|1419.8|685
1749734700000|2025-06-12 13:25:00|1427.16|1420.16|1428.48|1421.48|1429.15|1422.15|1424|1417|770
1749735000000|2025-06-12 13:30:00|1428.37|1421.37|1434.8|1427.8|1435.01|1428.01|1426.1|1419.1|886
1749735300000|2025-06-12 13:35:00|1434.75|1427.75|1436.99|1429.99|1438.01|1431.01|1432.98|1425.98|821
1749735600000|2025-06-12 13:40:00|1437|1430|1439.02|1432.02|1440.02|1433.02|1436.09|1429.09|765
1749735900000|2025-06-12 13:45:00|1439.03|1432.03|1436.34|1429.34|1439.57|1432.57|1435.76|1428.76|667
1749736200000|2025-06-12 13:50:00|1436.22|1429.22|1437.7|1430.7|1439.64|1432.64|1434.13|1427.13|734
1749736500000|2025-06-12 13:55:00|1437.73|1430.73|1441.4|1434.4|1441.57|1434.57|1434.43|1427.43|640
1749736800000|2025-06-12 14:00:00|1441.58|1434.58|1443.35|1436.35|1444.8|1437.8|1441.58|1434.58|677
1749737100000|2025-06-12 14:05:00|1443.39|1436.39|1449.05|1442.05|1449.75|1442.75|1443.35|1436.35|618
1749737400000|2025-06-12 14:10:00|1449.08|1442.08|1447.92|1440.92|1449.73|1442.73|1444.7|1437.7|775
1749737700000|2025-06-12 14:15:00|1447.84|1440.84|1450.41|1443.41|1450.74|1443.74|1445.84|1438.84|787
1749738000000|2025-06-12 14:20:00|1450.54|1443.54|1448.19|1441.19|1450.75|1443.75|1447.09|1440.09|768
1749738300000|2025-06-12 14:25:00|1448.21|1441.21|1445.08|1438.08|1448.8|1441.8|1444.19|1437.19|731
1749738600000|2025-06-12 14:30:00|1445.17|1438.17|1451.76|1444.76|1452.17|1445.17|1444.72|1437.72|788
1749738900000|2025-06-12 14:35:00|1451.75|1444.75|1453.23|1446.23|1454.66|1447.66|1450.78|1443.78|674
1749739200000|2025-06-12 14:40:00|1453.18|1446.18|1449.7|1442.7|1453.6|1446.6|1448.13|1441.13|642
1749739500000|2025-06-12 14:45:00|1449.72|1442.72|1451.8|1444.8|1451.86|1444.86|1448.76|1441.76|695
1749739800000|2025-06-12 14:50:00|1451.83|1444.83|1450.44|1443.44|1453.02|1446.02|1450.06|1443.06|588
1749740100000|2025-06-12 14:55:00|1450.37|1443.37|1449.58|1442.58|1450.99|1443.99|1446.77|1439.77|596
1749740400000|2025-06-12 15:00:00|1449.59|1442.59|1449.95|1442.95|1451.23|1444.23|1448.88|1441.88|702
1749740700000|2025-06-12 15:05:00|1449.96|1442.96|1448.43|1441.43|1452.37|1445.37|1447.52|1440.52|820
1749741000000|2025-06-12 15:10:00|1448.44|1441.44|1446.01|1439.01|1450.62|1443.62|1445.95|1438.95|891
1749741300000|2025-06-12 15:15:00|1445.87|1438.87|1442.75|1435.75|1449.35|1442.35|1441.87|1434.87|820
1749741600000|2025-06-12 15:20:00|1442.69|1435.69|1437.99|1430.99|1443.54|1436.54|1437.7|1430.7|793
1749741900000|2025-06-12 15:25:00|1438.01|1431.01|1437.76|1430.76|1438.92|1431.92|1434.97|1427.97|898
1749742200000|2025-06-12 15:30:00|1437.79|1430.79|1440.88|1433.88|1441.26|1434.26|1437.4|1430.4|907
1749742500000|2025-06-12 15:35:00|1440.96|1433.96|1441.85|1434.85|1443.25|1436.25|1440.13|1433.13|848
1749742800000|2025-06-12 15:40:00|1441.81|1434.81|1440.99|1433.99|1442.88|1435.88|1440.24|1433.24|827
1749743100000|2025-06-12 15:45:00|1441.02|1434.02|1432.21|1425.21|1441.06|1434.06|1432.2|1425.2|922
1749743400000|2025-06-12 15:50:00|1432.2|1425.2|1428.55|1421.55|1433.73|1426.73|1427.32|1420.32|911
1749743700000|2025-06-12 15:55:00|1428.57|1421.57|1428.88|1421.88|1430.79|1423.79|1427.79|1420.79|830
1749744000000|2025-06-12 16:00:00|1428.93|1421.93|1430.11|1423.11|1432.77|1425.77|1427.9|1420.9|905
1749744300000|2025-06-12 16:05:00|1430.37|1423.37|1437.27|1430.27|1438.91|1431.91|1430.01|1423.01|936
1749744600000|2025-06-12 16:10:00|1437.28|1430.28|1436.21|1429.21|1439.2|1432.2|1434.82|1427.82|852
1749744900000|2025-06-12 16:15:00|1436.18|1429.18|1441.24|1434.24|1442.36|1435.36|1435.89|1428.89|839
1749745200000|2025-06-12 16:20:00|1441.29|1434.29|1443.58|1436.58|1444.07|1437.07|1440.32|1433.32|897
1749745500000|2025-06-12 16:25:00|1443.6|1436.6|1445.82|1438.82|1448.65|1441.65|1442.73|1435.73|877
1749745800000|2025-06-12 16:30:00|1445.91|1438.91|1441.45|1434.45|1445.93|1438.93|1440.96|1433.96|929
1749746100000|2025-06-12 16:35:00|1441.33|1434.33|1440.48|1433.48|1443.73|1436.73|1438.85|1431.85|811
1749746400000|2025-06-12 16:40:00|1440.47|1433.47|1440.02|1433.02|1442.4|1435.4|1439.68|1432.68|780
1749746700000|2025-06-12 16:45:00|1440.04|1433.04|1437.86|1430.86|1440.9|1433.9|1436.01|1429.01|711
1749747000000|2025-06-12 16:50:00|1437.84|1430.84|1437.3|1430.3|1438.5|1431.5|1434.09|1427.09|531
1749747300000|2025-06-12 16:55:00|1437.33|1430.33|1439.28|1432.28|1440.8|1433.8|1437.3|1430.3|620
1749747600000|2025-06-12 17:00:00|1439.26|1432.26|1443.23|1436.23|1443.28|1436.28|1438.25|1431.25|838
1749747900000|2025-06-12 17:05:00|1443.25|1436.25|1445.15|1438.15|1446.34|1439.34|1442.98|1435.98|794
1749748200000|2025-06-12 17:10:00|1445.14|1438.14|1445.83|1438.83|1447.87|1440.87|1445.13|1438.13|752
1749748500000|2025-06-12 17:15:00|1445.77|1438.77|1450.01|1443.01|1450.85|1443.85|1445.47|1438.47|820
1749748800000|2025-06-12 17:20:00|1450.12|1443.12|1449.44|1442.44|1452.98|1445.98|1449.4|1442.4|763
1749749100000|2025-06-12 17:25:00|1449.46|1442.46|1451.09|1444.09|1453.01|1446.01|1449.44|1442.44|828
1749749400000|2025-06-12 17:30:00|1451.04|1444.04|1457.52|1450.52|1457.82|1450.82|1451.04|1444.04|912
1749749700000|2025-06-12 17:35:00|1457.6|1450.6|1457.88|1450.88|1457.94|1450.94|1453.79|1446.79|859
1749750000000|2025-06-12 17:40:00|1457.86|1450.86|1457.64|1450.64|1458.95|1451.95|1456.03|1449.03|849
1749750300000|2025-06-12 17:45:00|1457.65|1450.65|1460.17|1453.17|1460.67|1453.67|1457.65|1450.65|834
1749750600000|2025-06-12 17:50:00|1460.01|1453.01|1458.81|1451.81|1460.76|1453.76|1456.67|1449.67|721
1749750900000|2025-06-12 17:55:00|1458.84|1451.84|1455.01|1448.01|1458.84|1451.84|1453.27|1446.27|768
1749751200000|2025-06-12 18:00:00|1454.97|1447.97|1450.18|1443.18|1455.7|1448.7|1450.15|1443.15|960
1749751500000|2025-06-12 18:05:00|1450.28|1443.28|1446.02|1439.02|1450.45|1443.45|1445|1438|913
1749751800000|2025-06-12 18:10:00|1446.03|1439.03|1445.1|1438.1|1449.42|1442.42|1445.02|1438.02|815
1749752100000|2025-06-12 18:15:00|1445.12|1438.12|1443.07|1436.07|1447.26|1440.26|1441.52|1434.52|843
1749752400000|2025-06-12 18:20:00|1443.08|1436.08|1440.09|1433.09|1443.92|1436.92|1439.6|1432.6|844
1749752700000|2025-06-12 18:25:00|1440.11|1433.11|1438.13|1431.13|1440.13|1433.13|1436.42|1429.42|818
1749753000000|2025-06-12 18:30:00|1438.06|1431.06|1443.02|1436.02|1443.62|1436.62|1435.83|1428.83|793
1749753300000|2025-06-12 18:35:00|1443|1436|1442.35|1435.35|1444.2|1437.2|1440.6|1433.6|844
1749753600000|2025-06-12 18:40:00|1442.34|1435.34|1433.1|1426.1|1442.43|1435.43|1433.08|1426.08|839
1749753900000|2025-06-12 18:45:00|1433.04|1426.04|1432.47|1425.47|1433.21|1426.21|1430.36|1423.36|753
1749754200000|2025-06-12 18:50:00|1432.44|1425.44|1438.2|1431.2|1439.2|1432.2|1431.79|1424.79|771
1749754500000|2025-06-12 18:55:00|1438.17|1431.17|1439.37|1432.37|1441.41|1434.41|1437.78|1430.78|802
1749754800000|2025-06-12 19:00:00|1439.36|1432.36|1440.04|1433.04|1441.99|1434.99|1436.61|1429.61|839
1749755100000|2025-06-12 19:05:00|1440|1433|1438.05|1431.05|1440.39|1433.39|1437.04|1430.04|803
1749755400000|2025-06-12 19:10:00|1438.04|1431.04|1439.36|1432.36|1440.79|1433.79|1436.3|1429.3|901
1749755700000|2025-06-12 19:15:00|1439.37|1432.37|1437.05|1430.05|1442.92|1435.92|1436.95|1429.95|843
1749756000000|2025-06-12 19:20:00|1437|1430|1438.65|1431.65|1440.48|1433.48|1436.39|1429.39|795
1749756300000|2025-06-12 19:25:00|1438.63|1431.63|1438.07|1431.07|1441.62|1434.62|1436.33|1429.33|859
1749756600000|2025-06-12 19:30:00|1438.05|1431.05|1438.1|1431.1|1439.97|1432.97|1436.39|1429.39|1041
1749756900000|2025-06-12 19:35:00|1438.14|1431.14|1429.55|1422.55|1438.15|1431.15|1429|1422|913
1749757200000|2025-06-12 19:40:00|1429.54|1422.54|1429.71|1422.71|1433.37|1426.37|1429.01|1422.01|796
1749757500000|2025-06-12 19:45:00|1429.55|1422.55|1418.47|1411.47|1429.59|1422.59|1417.9|1410.9|1013
1749757800000|2025-06-12 19:50:00|1418.57|1411.57|1414.56|1407.56|1419.59|1412.59|1412.55|1405.55|1024
1749758100000|2025-06-12 19:55:00|1414.54|1407.54|1416.79|1409.79|1418.45|1411.45|1414.14|1407.14|1053
1749758400000|2025-06-12 20:00:00|1417.13|1410.13|1416.32|1409.32|1420.83|1413.83|1413.45|1406.45|1059
1749758700000|2025-06-12 20:05:00|1416.44|1409.44|1420.04|1413.04|1420.72|1413.72|1416.29|1409.29|1040
1749759000000|2025-06-12 20:10:00|1419.91|1412.91|1415.11|1408.11|1421.97|1414.97|1413.36|1406.36|1068
1749759300000|2025-06-12 20:15:00|1415.14|1408.14|1419.9|1412.9|1422.14|1415.14|1413.19|1406.19|1004
1749759600000|2025-06-12 20:20:00|1419.92|1412.92|1417.96|1410.96|1420|1413|1416.23|1409.23|919
1749759900000|2025-06-12 20:25:00|1418|1411|1419.83|1412.83|1420.38|1413.38|1414.94|1407.94|928
1749760200000|2025-06-12 20:30:00|1419.81|1412.81|1416.13|1409.13|1421.39|1414.39|1415.98|1408.98|904
1749760500000|2025-06-12 20:35:00|1416.12|1409.12|1413.18|1406.18|1418.37|1411.37|1412.13|1405.13|899
1749760800000|2025-06-12 20:40:00|1413.23|1406.23|1404.56|1397.56|1413.23|1406.23|1401.8|1394.8|943
1749761100000|2025-06-12 20:45:00|1404.62|1397.62|1396.94|1389.94|1406.48|1399.48|1395|1388|1104
1749761400000|2025-06-12 20:50:00|1397|1390|1388.57|1381.57|1399.11|1392.11|1387.35|1380.35|1028
1749761700000|2025-06-12 20:55:00|1388.86|1381.86|1398.49|1391.49|1399.76|1392.76|1387.27|1380.27|999
1749762000000|2025-06-12 21:00:00|1398.46|1391.46|1401.35|1394.35|1402.25|1395.25|1395.11|1388.11|1071
1749762300000|2025-06-12 21:05:00|1401.34|1394.34|1397.75|1390.75|1403.94|1396.94|1394.95|1387.95|1036
1749762600000|2025-06-12 21:10:00|1397.82|1390.82|1398.99|1391.99|1405.04|1398.04|1397.82|1390.82|892
1749762900000|2025-06-12 21:15:00|1399|1392|1402.44|1395.44|1407.23|1400.23|1398.93|1391.93|820
1749763200000|2025-06-12 21:20:00|1402.45|1395.45|1409.9|1402.9|1409.93|1402.93|1402.45|1395.45|644
1749763500000|2025-06-12 21:25:00|1409.87|1402.87|1413.14|1406.14|1413.36|1406.36|1408.96|1401.96|764
1749763800000|2025-06-12 21:30:00|1413.17|1406.17|1406.46|1399.46|1413.53|1406.53|1406|1399|660
1749764100000|2025-06-12 21:35:00|1406.51|1399.51|1404.26|1397.26|1407.2|1400.2|1403.04|1396.04|691
1749764400000|2025-06-12 21:40:00|1404.21|1397.21|1404.25|1397.25|1405.56|1398.56|1402.09|1395.09|724
1749764700000|2025-06-12 21:45:00|1404.2|1397.2|1408.2|1401.2|1408.2|1401.2|1404.2|1397.2|496
1749765000000|2025-06-12 21:50:00|1408.11|1401.11|1408.53|1401.53|1409.22|1402.22|1407.39|1400.39|573
1749765300000|2025-06-12 21:55:00|1408.56|1401.56|1398.24|1391.24|1408.56|1401.56|1397.81|1390.81|662
1749765600000|2025-06-12 22:00:00|1398.25|1391.25|1406.96|1399.96|1407.04|1400.04|1398.17|1391.17|682
1749765900000|2025-06-12 22:05:00|1406.99|1399.99|1402.34|1395.34|1408.08|1401.08|1402.14|1395.14|818
1749766200000|2025-06-12 22:10:00|1402.35|1395.35|1404.52|1397.52|1405.24|1398.24|1401.28|1394.28|740
1749766500000|2025-06-12 22:15:00|1404.54|1397.54|1400.16|1393.16|1405.3|1398.3|1400.08|1393.08|859
1749766800000|2025-06-12 22:20:00|1400.18|1393.18|1402.28|1395.28|1404.21|1397.21|1399.2|1392.2|778
1749767100000|2025-06-12 22:25:00|1402.16|1395.16|1400.26|1393.26|1404.37|1397.37|1400.07|1393.07|785
1749767400000|2025-06-12 22:30:00|1400.21|1393.21|1401.14|1394.14|1403.24|1396.24|1398.31|1391.31|833
1749767700000|2025-06-12 22:35:00|1401.15|1394.15|1403.23|1396.23|1404.92|1397.92|1400.56|1393.56|779
1749768000000|2025-06-12 22:40:00|1403.26|1396.26|1400.81|1393.81|1405.29|1398.29|1400.73|1393.73|788
1749768300000|2025-06-12 22:45:00|1400.84|1393.84|1400.15|1393.15|1404.22|1397.22|1400.15|1393.15|849
1749768600000|2025-06-12 22:50:00|1400.14|1393.14|1400.42|1393.42|1404.3|1397.3|1399.31|1392.31|791
1749768900000|2025-06-12 22:55:00|1400.44|1393.44|1402.18|1395.18|1403.33|1396.33|1398.49|1391.49|838
1749769200000|2025-06-12 23:00:00|1402.17|1395.17|1403.04|1396.04|1404.65|1397.65|1400.99|1393.99|791
1749769500000|2025-06-12 23:05:00|1403.01|1396.01|1402.37|1395.37|1403.69|1396.69|1400.65|1393.65|853
1749769800000|2025-06-12 23:10:00|1402.44|1395.44|1398.63|1391.63|1404.66|1397.66|1398.21|1391.21|794
1749770100000|2025-06-12 23:15:00|1398.72|1391.72|1405.11|1398.11|1405.24|1398.24|1398.46|1391.46|856
1749770400000|2025-06-12 23:20:00|1405.18|1398.18|1407.14|1400.14|1407.35|1400.35|1404.21|1397.21|773
1749770700000|2025-06-12 23:25:00|1407.09|1400.09|1407.25|1400.25|1407.53|1400.53|1405.85|1398.85|594
1749771000000|2025-06-12 23:30:00|1407.24|1400.24|1405.02|1398.02|1408.15|1401.15|1404.56|1397.56|649
1749771300000|2025-06-12 23:35:00|1404.98|1397.98|1407.09|1400.09|1407.1|1400.1|1404.41|1397.41|689
1749771600000|2025-06-12 23:40:00|1407.16|1400.16|1408.63|1401.63|1411.44|1404.44|1406.61|1399.61|658
1749771900000|2025-06-12 23:45:00|1408.64|1401.64|1408.15|1401.15|1409.39|1402.39|1406.05|1399.05|771
1749772200000|2025-06-12 23:50:00|1408.17|1401.17|1405.43|1398.43|1408.17|1401.17|1404.77|1397.77|691
1749772500000|2025-06-12 23:55:00|1405.49|1398.49|1400.98|1393.98|1406.66|1399.66|1400.87|1393.87|632
1749686400000|2025-06-12 00:00:00|1492.8|1485.8|1489.99|1482.99|1495.7|1488.7|1489.99|1482.99|802
1749686700000|2025-06-12 00:05:00|1490.02|1483.02|1490.06|1483.06|1491.04|1484.04|1487.59|1480.59|815
1749687000000|2025-06-12 00:10:00|1490.05|1483.05|1488.04|1481.04|1492.05|1485.05|1487.77|1480.77|823
1749687300000|2025-06-12 00:15:00|1488.03|1481.03|1488.06|1481.06|1491.04|1484.04|1486.79|1479.79|916
1749687600000|2025-06-12 00:20:00|1488.2|1481.2|1494.66|1487.66|1496|1489|1488.08|1481.08|701
1749687900000|2025-06-12 00:25:00|1494.62|1487.62|1484.06|1477.06|1495.22|1488.22|1484.06|1477.06|787
1749688200000|2025-06-12 00:30:00|1484.07|1477.07|1481.15|1474.15|1485.39|1478.39|1479.88|1472.88|785
1749688500000|2025-06-12 00:35:00|1481.16|1474.16|1483.97|1476.97|1484.04|1477.04|1477|1470|793
1749688800000|2025-06-12 00:40:00|1483.99|1476.99|1487.69|1480.69|1488.54|1481.54|1480.83|1473.83|826
1749689100000|2025-06-12 00:45:00|1487.53|1480.53|1488.59|1481.59|1491.9|1484.9|1487.31|1480.31|737
1749689400000|2025-06-12 00:50:00|1488.64|1481.64|1489.85|1482.85|1491.61|1484.61|1487.98|1480.98|792
1749689700000|2025-06-12 00:55:00|1489.88|1482.88|1487.52|1480.52|1490.14|1483.14|1486.06|1479.06|757
1749690000000|2025-06-12 01:00:00|1487.56|1480.56|1480.07|1473.07|1487.87|1480.87|1479.91|1472.91|842
1749690300000|2025-06-12 01:05:00|1480.08|1473.08|1484.99|1477.99|1484.99|1477.99|1479.9|1472.9|815
1749690600000|2025-06-12 01:10:00|1484.98|1477.98|1481.69|1474.69|1487.08|1480.08|1481.13|1474.13|786
1749690900000|2025-06-12 01:15:00|1481.36|1474.36|1485.25|1478.25|1486.17|1479.17|1480.43|1473.43|789
1749691200000|2025-06-12 01:20:00|1485.3|1478.3|1479.01|1472.01|1485.93|1478.93|1478.68|1471.68|773
1749691500000|2025-06-12 01:25:00|1479.03|1472.03|1479.83|1472.83|1481.87|1474.87|1477.83|1470.83|857
1749691800000|2025-06-12 01:30:00|1479.94|1472.94|1475.44|1468.44|1480.84|1473.84|1472.09|1465.09|759
1749692100000|2025-06-12 01:35:00|1475.25|1468.25|1478.11|1471.11|1478.29|1471.29|1473.04|1466.04|866
1749692400000|2025-06-12 01:40:00|1478.21|1471.21|1480.75|1473.75|1481.11|1474.11|1476.25|1469.25|840
1749692700000|2025-06-12 01:45:00|1480.73|1473.73|1476.82|1469.82|1480.97|1473.97|1474.73|1467.73|848
1749693000000|2025-06-12 01:50:00|1476.85|1469.85|1481.11|1474.11|1481.76|1474.76|1476.84|1469.84|809
1749693300000|2025-06-12 01:55:00|1481.28|1474.28|1482.78|1475.78|1483.45|1476.45|1481.15|1474.15|657
1749693600000|2025-06-12 02:00:00|1482.75|1475.75|1486.39|1479.39|1486.99|1479.99|1481.13|1474.13|757
1749693900000|2025-06-12 02:05:00|1486.38|1479.38|1485.53|1478.53|1488.87|1481.87|1485.05|1478.05|800
1749694200000|2025-06-12 02:10:00|1485.45|1478.45|1483.95|1476.95|1486.76|1479.76|1483.51|1476.51|799
1749694500000|2025-06-12 02:15:00|1483.98|1476.98|1479.78|1472.78|1484.53|1477.53|1478.7|1471.7|732
1749694800000|2025-06-12 02:20:00|1479.68|1472.68|1478.96|1471.96|1480.78|1473.78|1477.03|1470.03|726
1749695100000|2025-06-12 02:25:00|1478.97|1471.97|1480.74|1473.74|1481.34|1474.34|1477.04|1470.04|757
1749695400000|2025-06-12 02:30:00|1480.73|1473.73|1477.6|1470.6|1481.69|1474.69|1475.85|1468.85|823
1749695700000|2025-06-12 02:35:00|1477.22|1470.22|1479.96|1472.96|1481.03|1474.03|1477.12|1470.12|776
1749696000000|2025-06-12 02:40:00|1479.95|1472.95|1477.07|1470.07|1480.29|1473.29|1477.03|1470.03|653
1749696300000|2025-06-12 02:45:00|1477.08|1470.08|1479.95|1472.95|1480.37|1473.37|1474.99|1467.99|810
1749696600000|2025-06-12 02:50:00|1479.92|1472.92|1478.76|1471.76|1481.94|1474.94|1478.44|1471.44|871
1749696900000|2025-06-12 02:55:00|1478.85|1471.85|1477.03|1470.03|1480.16|1473.16|1476.94|1469.94|921
1749697200000|2025-06-12 03:00:00|1476.99|1469.99|1473.02|1466.02|1478.7|1471.7|1472.97|1465.97|826
1749697500000|2025-06-12 03:05:00|1473.2|1466.2|1474.7|1467.7|1475.22|1468.22|1471.09|1464.09|713
1749697800000|2025-06-12 03:10:00|1474.69|1467.69|1472.13|1465.13|1475.37|1468.37|1471.82|1464.82|822
1749698100000|2025-06-12 03:15:00|1472.15|1465.15|1470.8|1463.8|1473|1466|1470|1463|597
1749698400000|2025-06-12 03:20:00|1470.84|1463.84|1465.73|1458.73|1470.84|1463.84|1463.75|1456.75|919
1749698700000|2025-06-12 03:25:00|1465.87|1458.87|1466.1|1459.1|1466.86|1459.86|1462.45|1455.45|902
1749699000000|2025-06-12 03:30:00|1466.12|1459.12|1467.83|1460.83|1469.64|1462.64|1464.8|1457.8|880
1749699300000|2025-06-12 03:35:00|1467.93|1460.93|1470.7|1463.7|1471.47|1464.47|1467.85|1460.85|779
1749699600000|2025-06-12 03:40:00|1470.75|1463.75|1472.96|1465.96|1473.07|1466.07|1470.59|1463.59|936
1749699900000|2025-06-12 03:45:00|1473.03|1466.03|1474.91|1467.91|1476.78|1469.78|1472.05|1465.05|757
1749700200000|2025-06-12 03:50:00|1474.82|1467.82|1471.65|1464.65|1474.87|1467.87|1470.48|1463.48|565
1749700500000|2025-06-12 03:55:00|1471.68|1464.68|1468.85|1461.85|1471.71|1464.71|1468.76|1461.76|532
1749700800000|2025-06-12 04:00:00|1468.87|1461.87|1468.86|1461.86|1469.69|1462.69|1467.49|1460.49|672
1749701100000|2025-06-12 04:05:00|1468.81|1461.81|1469.08|1462.08|1471.05|1464.05|1467.77|1460.77|743
1749701400000|2025-06-12 04:10:00|1469.1|1462.1|1464.82|1457.82|1469.57|1462.57|1464.63|1457.63|798
1749701700000|2025-06-12 04:15:00|1464.8|1457.8|1465.02|1458.02|1467.99|1460.99|1464.59|1457.59|739
1749702000000|2025-06-12 04:20:00|1465.05|1458.05|1465.29|1458.29|1465.77|1458.77|1462.14|1455.14|667
1749702300000|2025-06-12 04:25:00|1465.37|1458.37|1467.6|1460.6|1469.54|1462.54|1464.75|1457.75|683
1749702600000|2025-06-12 04:30:00|1467.58|1460.58|1464.78|1457.78|1469.35|1462.35|1464.44|1457.44|721
1749702900000|2025-06-12 04:35:00|1464.77|1457.77|1462.51|1455.51|1465.68|1458.68|1460.62|1453.62|611
1749703200000|2025-06-12 04:40:00|1462.34|1455.34|1459.95|1452.95|1462.37|1455.37|1458.62|1451.62|701
1749703500000|2025-06-12 04:45:00|1459.9|1452.9|1461.05|1454.05|1461.99|1454.99|1458.99|1451.99|722
1749703800000|2025-06-12 04:50:00|1461.11|1454.11|1461.63|1454.63|1462.55|1455.55|1459.38|1452.38|701
1749704100000|2025-06-12 04:55:00|1461.67|1454.67|1463.77|1456.77|1464.28|1457.28|1460.87|1453.87|610
1749704400000|2025-06-12 05:00:00|1463.76|1456.76|1456.58|1449.58|1463.76|1456.76|1456|1449|650
1749704700000|2025-06-12 05:05:00|1456.6|1449.6|1455.96|1448.96|1459.92|1452.92|1455.62|1448.62|706
1749705000000|2025-06-12 05:10:00|1455.9|1448.9|1458.85|1451.85|1459.55|1452.55|1455.9|1448.9|542
1749705300000|2025-06-12 05:15:00|1458.99|1451.99|1459.11|1452.11|1461.4|1454.4|1458.8|1451.8|647
1749705600000|2025-06-12 05:20:00|1459.71|1452.71|1465.92|1458.92|1466.27|1459.27|1459.41|1452.41|779
1749705900000|2025-06-12 05:25:00|1465.91|1458.91|1466.09|1459.09|1467.43|1460.43|1465.8|1458.8|582
1749706200000|2025-06-12 05:30:00|1466.07|1459.07|1464.73|1457.73|1466.92|1459.92|1463.75|1456.75|672
1749706500000|2025-06-12 05:35:00|1464.7|1457.7|1464.02|1457.02|1467.98|1460.98|1464.02|1457.02|600
1749706800000|2025-06-12 05:40:00|1464.31|1457.31|1459.96|1452.96|1464.49|1457.49|1457.98|1450.98|685
1749707100000|2025-06-12 05:45:00|1459.95|1452.95|1460.68|1453.68|1460.95|1453.95|1458.7|1451.7|645
1749707400000|2025-06-12 05:50:00|1460.66|1453.66|1460.69|1453.69|1461.15|1454.15|1458.91|1451.91|736
1749707700000|2025-06-12 05:55:00|1460.77|1453.77|1460.68|1453.68|1462.32|1455.32|1460|1453|482
1749708000000|2025-06-12 06:00:00|1460.63|1453.63|1456.93|1449.93|1462.18|1455.18|1456.92|1449.92|742
1749708300000|2025-06-12 06:05:00|1456.96|1449.96|1457.05|1450.05|1459.83|1452.83|1455.78|1448.78|552
1749708600000|2025-06-12 06:10:00|1457.02|1450.02|1456.85|1449.85|1458|1451|1456|1449|702
1749708900000|2025-06-12 06:15:00|1456.82|1449.82|1456.71|1449.71|1458.91|1451.91|1454.75|1447.75|666
1749709200000|2025-06-12 06:20:00|1456.68|1449.68|1458.9|1451.9|1460.3|1453.3|1454.77|1447.77|782
1749709500000|2025-06-12 06:25:00|1458.92|1451.92|1458.66|1451.66|1460|1453|1456.39|1449.39|752
1749709800000|2025-06-12 06:30:00|1458.65|1451.65|1459.76|1452.76|1460.07|1453.07|1457.94|1450.94|764
1749710100000|2025-06-12 06:35:00|1459.7|1452.7|1460.9|1453.9|1461.59|1454.59|1458.65|1451.65|777
1749710400000|2025-06-12 06:40:00|1460.91|1453.91|1461.03|1454.03|1461.98|1454.98|1460|1453|601
1749710700000|2025-06-12 06:45:00|1460.97|1453.97|1456.7|1449.7|1461.03|1454.03|1456.69|1449.69|647
1749711000000|2025-06-12 06:50:00|1456.72|1449.72|1457.02|1450.02|1458.46|1451.46|1455.76|1448.76|561
1749711300000|2025-06-12 06:55:00|1456.97|1449.97|1456.05|1449.05|1457.8|1450.8|1456.05|1449.05|669
1749711600000|2025-06-12 07:00:00|1456.11|1449.11|1457.9|1450.9|1458.99|1451.99|1455.7|1448.7|708
1749711900000|2025-06-12 07:05:00|1457.89|1450.89|1459.94|1452.94|1461.06|1454.06|1455.6|1448.6|417
1749712200000|2025-06-12 07:10:00|1459.91|1452.91|1457.96|1450.96|1460|1453|1457.8|1450.8|490
1749712500000|2025-06-12 07:15:00|1457.93|1450.93|1458.52|1451.52|1459.33|1452.33|1455.03|1448.03|515
1749712800000|2025-06-12 07:20:00|1458.55|1451.55|1455.8|1448.8|1459.45|1452.45|1455.79|1448.79|633
1749713100000|2025-06-12 07:25:00|1455.84|1448.84|1453.03|1446.03|1456.48|1449.48|1452.04|1445.04|589
1749713400000|2025-06-12 07:30:00|1453.02|1446.02|1455.67|1448.67|1455.95|1448.95|1452.17|1445.17|687
1749713700000|2025-06-12 07:35:00|1455.9|1448.9|1451.09|1444.09|1456.78|1449.78|1450.74|1443.74|715
1749714000000|2025-06-12 07:40:00|1451.1|1444.1|1449.68|1442.68|1451.31|1444.31|1446.8|1439.8|825
1749714300000|2025-06-12 07:45:00|1449.66|1442.66|1450.93|1443.93|1451.85|1444.85|1447.7|1440.7|706
1749714600000|2025-06-12 07:50:00|1450.9|1443.9|1446.34|1439.34|1451.3|1444.3|1446.19|1439.19|726
1749714900000|2025-06-12 07:55:00|1446.29|1439.29|1445.9|1438.9|1449.91|1442.91|1445.15|1438.15|622
1749715200000|2025-06-12 08:00:00|1445.89|1438.89|1441.29|1434.29|1446.9|1439.9|1441.14|1434.14|696
1749715500000|2025-06-12 08:05:00|1441.3|1434.3|1441.06|1434.06|1442.05|1435.05|1439.34|1432.34|799
1749715800000|2025-06-12 08:10:00|1441.07|1434.07|1447.49|1440.49|1448|1441|1441|1434|757
1749716100000|2025-06-12 08:15:00|1447.47|1440.47|1445.18|1438.18|1448.65|1441.65|1443.75|1436.75|844
1749716400000|2025-06-12 08:20:00|1445.19|1438.19|1447.68|1440.68|1449.31|1442.31|1445.04|1438.04|629
1749716700000|2025-06-12 08:25:00|1447.7|1440.7|1446.96|1439.96|1448.63|1441.63|1445.98|1438.98|725
1749717000000|2025-06-12 08:30:00|1446.93|1439.93|1445.83|1438.83|1447.99|1440.99|1445.09|1438.09|897
1749717300000|2025-06-12 08:35:00|1445.82|1438.82|1445.64|1438.64|1446.76|1439.76|1444.17|1437.17|865
1749717600000|2025-06-12 08:40:00|1445.62|1438.62|1446.14|1439.14|1448.78|1441.78|1444.84|1437.84|860
1749717900000|2025-06-12 08:45:00|1445.91|1438.91|1447.75|1440.75|1448.96|1441.96|1442.9|1435.9|585
1749718200000|2025-06-12 08:50:00|1447.76|1440.76|1450.28|1443.28|1450.85|1443.85|1447.56|1440.56|712
1749718500000|2025-06-12 08:55:00|1450.23|1443.23|1448.5|1441.5|1450.88|1443.88|1448.01|1441.01|587
1749718800000|2025-06-12 09:00:00|1448.49|1441.49|1448.92|1441.92|1451.53|1444.53|1447.44|1440.44|645
1749719100000|2025-06-12 09:05:00|1448.93|1441.93|1447.52|1440.52|1450.04|1443.04|1444.88|1437.88|739
1749719400000|2025-06-12 09:10:00|1447.49|1440.49|1445.92|1438.92|1448.03|1441.03|1445.62|1438.62|641
1749719700000|2025-06-12 09:15:00|1445.88|1438.88|1445.71|1438.71|1447.87|1440.87|1444.01|1437.01|685
1749720000000|2025-06-12 09:20:00|1445.66|1438.66|1443.87|1436.87|1447.77|1440.77|1443.75|1436.75|656
1749720300000|2025-06-12 09:25:00|1443.88|1436.88|1445.5|1438.5|1447.01|1440.01|1442.65|1435.65|709
1749720600000|2025-06-12 09:30:00|1445.54|1438.54|1448.04|1441.04|1448.05|1441.05|1445.35|1438.35|771
1749720900000|2025-06-12 09:35:00|1447.97|1440.97|1449.79|1442.79|1451.46|1444.46|1447.97|1440.97|715
1749721200000|2025-06-12 09:40:00|1449.83|1442.83|1448.98|1441.98|1449.84|1442.84|1448.23|1441.23|607
1749721500000|2025-06-12 09:45:00|1449|1442|1447.86|1440.86|1449.86|1442.86|1446.75|1439.75|570
1749721800000|2025-06-12 09:50:00|1447.88|1440.88|1447.04|1440.04|1448.05|1441.05|1445.9|1438.9|539
1749722100000|2025-06-12 09:55:00|1447.28|1440.28|1447.98|1440.98|1448.52|1441.52|1446.75|1439.75|478
1749722400000|2025-06-12 10:00:00|1447.94|1440.94|1445.82|1438.82|1449.55|1442.55|1445.69|1438.69|593
1749722700000|2025-06-12 10:05:00|1445.78|1438.78|1445.98|1438.98|1446.78|1439.78|1443.57|1436.57|669
1749723000000|2025-06-12 10:10:00|1445.99|1438.99|1440.73|1433.73|1446.16|1439.16|1440.15|1433.15|722
1749723300000|2025-06-12 10:15:00|1440.75|1433.75|1433.98|1426.98|1440.95|1433.95|1408.96|1401.96|918
1749723600000|2025-06-12 10:20:00|1433.27|1426.27|1429.35|1422.35|1436.24|1429.24|1428.98|1421.98|812
1749723900000|2025-06-12 10:25:00|1429.11|1422.11|1429.93|1422.93|1430.93|1423.93|1426.15|1419.15|799
1749724200000|2025-06-12 10:30:00|1429.92|1422.92|1426.97|1419.97|1429.93|1422.93|1424.81|1417.81|828
1749724500000|2025-06-12 10:35:00|1426.95|1419.95|1426.75|1419.75|1427.68|1420.68|1424.47|1417.47|813
1749724800000|2025-06-12 10:40:00|1426.74|1419.74|1427.29|1420.29|1429.41|1422.41|1426.1|1419.1|726
1749725100000|2025-06-12 10:45:00|1427.27|1420.27|1426.88|1419.88|1429.73|1422.73|1424.12|1417.12|872
1749725400000|2025-06-12 10:50:00|1426.87|1419.87|1425.05|1418.05|1427.59|1420.59|1424.59|1417.59|715
1749725700000|2025-06-12 10:55:00|1425.06|1418.06|1428.06|1421.06|1429.4|1422.4|1423.8|1416.8|789
1749726000000|2025-06-12 11:00:00|1428.02|1421.02|1426.74|1419.74|1428.56|1421.56|1425.11|1418.11|774
1749726300000|2025-06-12 11:05:00|1426.66|1419.66|1424.62|1417.62|1427.38|1420.38|1423.67|1416.67|682
1749726600000|2025-06-12 11:10:00|1424.65|1417.65|1424.98|1417.98|1427.07|1420.07|1422.65|1415.65|851
1749726900000|2025-06-12 11:15:00|1424.81|1417.81|1421.16|1414.16|1424.81|1417.81|1420.62|1413.62|812
1749727200000|2025-06-12 11:20:00|1421.2|1414.2|1419.65|1412.65|1422.76|1415.76|1419|1412|789
1749727500000|2025-06-12 11:25:00|1419.68|1412.68|1411.94|1404.94|1419.68|1412.68|1411.02|1404.02|750
1749727800000|2025-06-12 11:30:00|1411.98|1404.98|1412.8|1405.8|1415.33|1408.33|1411.73|1404.73|923
1749728100000|2025-06-12 11:35:00|1412.65|1405.65|1412.19|1405.19|1415.47|1408.47|1411.85|1404.85|924
1749728400000|2025-06-12 11:40:00|1412.16|1405.16|1416.79|1409.79|1418.28|1411.28|1412.07|1405.07|819
1749728700000|2025-06-12 11:45:00|1416.81|1409.81|1419.38|1412.38|1421.26|1414.26|1416.78|1409.78|892
1749729000000|2025-06-12 11:50:00|1419.37|1412.37|1417.9|1410.9|1421.41|1414.41|1416.89|1409.89|875
1749729300000|2025-06-12 11:55:00|1417.87|1410.87|1415.79|1408.79|1418.54|1411.54|1415.05|1408.05|792
1749729600000|2025-06-12 12:00:00|1415.76|1408.76|1419.83|1412.83|1420.6|1413.6|1414.94|1407.94|729
1749729900000|2025-06-12 12:05:00|1419.82|1412.82|1412.74|1405.74|1420.16|1413.16|1412.53|1405.53|815
1749730200000|2025-06-12 12:10:00|1412.77|1405.77|1414.82|1407.82|1416.01|1409.01|1411.97|1404.97|822
1749730500000|2025-06-12 12:15:00|1414.75|1407.75|1416.34|1409.34|1418.79|1411.79|1414.32|1407.32|814
1749730800000|2025-06-12 12:20:00|1416.44|1409.44|1418.95|1411.95|1419.97|1412.97|1414.89|1407.89|594
1749731100000|2025-06-12 12:25:00|1418.97|1411.97|1419.81|1412.81|1420.41|1413.41|1418.23|1411.23|565
1749731400000|2025-06-12 12:30:00|1419.78|1412.78|1428.95|1421.95|1429.02|1422.02|1419.2|1412.2|722
1749731700000|2025-06-12 12:35:00|1428.99|1421.99|1431.88|1424.88|1432.38|1425.38|1427.85|1420.85|802
1749732000000|2025-06-12 12:40:00|1431.85|1424.85|1432.7|1425.7|1433.4|1426.4|1430.25|1423.25|775
1749732300000|2025-06-12 12:45:00|1432.68|1425.68|1426.31|1419.31|1432.7|1425.7|1426.08|1419.08|638
1749732600000|2025-06-12 12:50:00|1426.33|1419.33|1421.95|1414.95|1426.46|1419.46|1421.84|1414.84|570
1749732900000|2025-06-12 12:55:00|1422.07|1415.07|1423.07|1416.07|1423.15|1416.15|1420.89|1413.89|563
1749733200000|2025-06-12 13:00:00|1423.02|1416.02|1427.8|1420.8|1428.46|1421.46|1420.73|1413.73|675
1749733500000|2025-06-12 13:05:00|1427.9|1420.9|1429.83|1422.83|1431.92|1424.92|1426.62|1419.62|762
1749733800000|2025-06-12 13:10:00|1429.85|1422.85|1428.9|1421.9|1431.05|1424.05|1428.72|1421.72|784
1749734100000|2025-06-12 13:15:00|1428.96|1421.96|1431.8|1424.8|1433.4|1426.4|1427.87|1420.87|744
1749734400000|2025-06-12 13:20:00|1431.9|1424.9|1427.37|1420.37|1432.63|1425.63|1426.8|1419.8|685
1749734700000|2025-06-12 13:25:00|1427.16|1420.16|1428.48|1421.48|1429.15|1422.15|1424|1417|770
1749735000000|2025-06-12 13:30:00|1428.37|1421.37|1434.8|1427.8|1435.01|1428.01|1426.1|1419.1|886
1749735300000|2025-06-12 13:35:00|1434.75|1427.75|1436.99|1429.99|1438.01|1431.01|1432.98|1425.98|821
1749735600000|2025-06-12 13:40:00|1437|1430|1439.02|1432.02|1440.02|1433.02|1436.09|1429.09|765
1749735900000|2025-06-12 13:45:00|1439.03|1432.03|1436.34|1429.34|1439.57|1432.57|1435.76|1428.76|667
1749736200000|2025-06-12 13:50:00|1436.22|1429.22|1437.7|1430.7|1439.64|1432.64|1434.13|1427.13|734
1749736500000|2025-06-12 13:55:00|1437.73|1430.73|1441.4|1434.4|1441.57|1434.57|1434.43|1427.43|640
1749736800000|2025-06-12 14:00:00|1441.58|1434.58|1443.35|1436.35|1444.8|1437.8|1441.58|1434.58|677
1749737100000|2025-06-12 14:05:00|1443.39|1436.39|1449.05|1442.05|1449.75|1442.75|1443.35|1436.35|618
1749737400000|2025-06-12 14:10:00|1449.08|1442.08|1447.92|1440.92|1449.73|1442.73|1444.7|1437.7|775
1749737700000|2025-06-12 14:15:00|1447.84|1440.84|1450.41|1443.41|1450.74|1443.74|1445.84|1438.84|787
1749738000000|2025-06-12 14:20:00|1450.54|1443.54|1448.19|1441.19|1450.75|1443.75|1447.09|1440.09|768
1749738300000|2025-06-12 14:25:00|1448.21|1441.21|1445.08|1438.08|1448.8|1441.8|1444.19|1437.19|731
1749738600000|2025-06-12 14:30:00|1445.17|1438.17|1451.76|1444.76|1452.17|1445.17|1444.72|1437.72|788
1749738900000|2025-06-12 14:35:00|1451.75|1444.75|1453.23|1446.23|1454.66|1447.66|1450.78|1443.78|674
1749739200000|2025-06-12 14:40:00|1453.18|1446.18|1449.7|1442.7|1453.6|1446.6|1448.13|1441.13|642
1749739500000|2025-06-12 14:45:00|1449.72|1442.72|1451.8|1444.8|1451.86|1444.86|1448.76|1441.76|695
1749739800000|2025-06-12 14:50:00|1451.83|1444.83|1450.44|1443.44|1453.02|1446.02|1450.06|1443.06|588
1749740100000|2025-06-12 14:55:00|1450.37|1443.37|1449.58|1442.58|1450.99|1443.99|1446.77|1439.77|596
1749740400000|2025-06-12 15:00:00|1449.59|1442.59|1449.95|1442.95|1451.23|1444.23|1448.88|1441.88|702
1749740700000|2025-06-12 15:05:00|1449.96|1442.96|1448.43|1441.43|1452.37|1445.37|1447.52|1440.52|820
1749741000000|2025-06-12 15:10:00|1448.44|1441.44|1446.01|1439.01|1450.62|1443.62|1445.95|1438.95|891
1749741300000|2025-06-12 15:15:00|1445.87|1438.87|1442.75|1435.75|1449.35|1442.35|1441.87|1434.87|820
1749741600000|2025-06-12 15:20:00|1442.69|1435.69|1437.99|1430.99|1443.54|1436.54|1437.7|1430.7|793
1749741900000|2025-06-12 15:25:00|1438.01|1431.01|1437.76|1430.76|1438.92|1431.92|1434.97|1427.97|898
1749742200000|2025-06-12 15:30:00|1437.79|1430.79|1440.88|1433.88|1441.26|1434.26|1437.4|1430.4|907
1749742500000|2025-06-12 15:35:00|1440.96|1433.96|1441.85|1434.85|1443.25|1436.25|1440.13|1433.13|848
1749742800000|2025-06-12 15:40:00|1441.81|1434.81|1440.99|1433.99|1442.88|1435.88|1440.24|1433.24|827
1749743100000|2025-06-12 15:45:00|1441.02|1434.02|1432.21|1425.21|1441.06|1434.06|1432.2|1425.2|922
1749743400000|2025-06-12 15:50:00|1432.2|1425.2|1428.55|1421.55|1433.73|1426.73|1427.32|1420.32|911
1749743700000|2025-06-12 15:55:00|1428.57|1421.57|1428.88|1421.88|1430.79|1423.79|1427.79|1420.79|830
1749744000000|2025-06-12 16:00:00|1428.93|1421.93|1430.11|1423.11|1432.77|1425.77|1427.9|1420.9|905
1749744300000|2025-06-12 16:05:00|1430.37|1423.37|1437.27|1430.27|1438.91|1431.91|1430.01|1423.01|936
1749744600000|2025-06-12 16:10:00|1437.28|1430.28|1436.21|1429.21|1439.2|1432.2|1434.82|1427.82|852
1749744900000|2025-06-12 16:15:00|1436.18|1429.18|1441.24|1434.24|1442.36|1435.36|1435.89|1428.89|839
1749745200000|2025-06-12 16:20:00|1441.29|1434.29|1443.58|1436.58|1444.07|1437.07|1440.32|1433.32|897
1749745500000|2025-06-12 16:25:00|1443.6|1436.6|1445.82|1438.82|1448.65|1441.65|1442.73|1435.73|877
1749745800000|2025-06-12 16:30:00|1445.91|1438.91|1441.45|1434.45|1445.93|1438.93|1440.96|1433.96|929
1749746100000|2025-06-12 16:35:00|1441.33|1434.33|1440.48|1433.48|1443.73|1436.73|1438.85|1431.85|811
1749746400000|2025-06-12 16:40:00|1440.47|1433.47|1440.02|1433.02|1442.4|1435.4|1439.68|1432.68|780
1749746700000|2025-06-12 16:45:00|1440.04|1433.04|1437.86|1430.86|1440.9|1433.9|1436.01|1429.01|711
1749747000000|2025-06-12 16:50:00|1437.84|1430.84|1437.3|1430.3|1438.5|1431.5|1434.09|1427.09|531
1749747300000|2025-06-12 16:55:00|1437.33|1430.33|1439.28|1432.28|1440.8|1433.8|1437.3|1430.3|620
1749747600000|2025-06-12 17:00:00|1439.26|1432.26|1443.23|1436.23|1443.28|1436.28|1438.25|1431.25|838
1749747900000|2025-06-12 17:05:00|1443.25|1436.25|1445.15|1438.15|1446.34|1439.34|1442.98|1435.98|794
1749748200000|2025-06-12 17:10:00|1445.14|1438.14|1445.83|1438.83|1447.87|1440.87|1445.13|1438.13|752
1749748500000|2025-06-12 17:15:00|1445.77|1438.77|1450.01|1443.01|1450.85|1443.85|1445.47|1438.47|820
1749748800000|2025-06-12 17:20:00|1450.12|1443.12|1449.44|1442.44|1452.98|1445.98|1449.4|1442.4|763
1749749100000|2025-06-12 17:25:00|1449.46|1442.46|1451.09|1444.09|1453.01|1446.01|1449.44|1442.44|828
1749749400000|2025-06-12 17:30:00|1451.04|1444.04|1457.52|1450.52|1457.82|1450.82|1451.04|1444.04|912
1749749700000|2025-06-12 17:35:00|1457.6|1450.6|1457.88|1450.88|1457.94|1450.94|1453.79|1446.79|859
1749750000000|2025-06-12 17:40:00|1457.86|1450.86|1457.64|1450.64|1458.95|1451.95|1456.03|1449.03|849
1749750300000|2025-06-12 17:45:00|1457.65|1450.65|1460.17|1453.17|1460.67|1453.67|1457.65|1450.65|834
1749750600000|2025-06-12 17:50:00|1460.01|1453.01|1458.81|1451.81|1460.76|1453.76|1456.67|1449.67|721
1749750900000|2025-06-12 17:55:00|1458.84|1451.84|1455.01|1448.01|1458.84|1451.84|1453.27|1446.27|768
1749751200000|2025-06-12 18:00:00|1454.97|1447.97|1450.18|1443.18|1455.7|1448.7|1450.15|1443.15|960
1749751500000|2025-06-12 18:05:00|1450.28|1443.28|1446.02|1439.02|1450.45|1443.45|1445|1438|913
1749751800000|2025-06-12 18:10:00|1446.03|1439.03|1445.1|1438.1|1449.42|1442.42|1445.02|1438.02|815
1749752100000|2025-06-12 18:15:00|1445.12|1438.12|1443.07|1436.07|1447.26|1440.26|1441.52|1434.52|843
1749752400000|2025-06-12 18:20:00|1443.08|1436.08|1440.09|1433.09|1443.92|1436.92|1439.6|1432.6|844
1749752700000|2025-06-12 18:25:00|1440.11|1433.11|1438.13|1431.13|1440.13|1433.13|1436.42|1429.42|818
1749753000000|2025-06-12 18:30:00|1438.06|1431.06|1443.02|1436.02|1443.62|1436.62|1435.83|1428.83|793
1749753300000|2025-06-12 18:35:00|1443|1436|1442.35|1435.35|1444.2|1437.2|1440.6|1433.6|844
1749753600000|2025-06-12 18:40:00|1442.34|1435.34|1433.1|1426.1|1442.43|1435.43|1433.08|1426.08|839
1749753900000|2025-06-12 18:45:00|1433.04|1426.04|1432.47|1425.47|1433.21|1426.21|1430.36|1423.36|753
1749754200000|2025-06-12 18:50:00|1432.44|1425.44|1438.2|1431.2|1439.2|1432.2|1431.79|1424.79|771
1749754500000|2025-06-12 18:55:00|1438.17|1431.17|1439.37|1432.37|1441.41|1434.41|1437.78|1430.78|802
1749754800000|2025-06-12 19:00:00|1439.36|1432.36|1440.04|1433.04|1441.99|1434.99|1436.61|1429.61|839
1749755100000|2025-06-12 19:05:00|1440|1433|1438.05|1431.05|1440.39|1433.39|1437.04|1430.04|803
1749755400000|2025-06-12 19:10:00|1438.04|1431.04|1439.36|1432.36|1440.79|1433.79|1436.3|1429.3|901
1749755700000|2025-06-12 19:15:00|1439.37|1432.37|1437.05|1430.05|1442.92|1435.92|1436.95|1429.95|843
1749756000000|2025-06-12 19:20:00|1437|1430|1438.65|1431.65|1440.48|1433.48|1436.39|1429.39|795
1749756300000|2025-06-12 19:25:00|1438.63|1431.63|1438.07|1431.07|1441.62|1434.62|1436.33|1429.33|859
1749756600000|2025-06-12 19:30:00|1438.05|1431.05|1438.1|1431.1|1439.97|1432.97|1436.39|1429.39|1041
1749756900000|2025-06-12 19:35:00|1438.14|1431.14|1429.55|1422.55|1438.15|1431.15|1429|1422|913
1749757200000|2025-06-12 19:40:00|1429.54|1422.54|1429.71|1422.71|1433.37|1426.37|1429.01|1422.01|796
1749757500000|2025-06-12 19:45:00|1429.55|1422.55|1418.47|1411.47|1429.59|1422.59|1417.9|1410.9|1013
1749757800000|2025-06-12 19:50:00|1418.57|1411.57|1414.56|1407.56|1419.59|1412.59|1412.55|1405.55|1024
1749758100000|2025-06-12 19:55:00|1414.54|1407.54|1416.79|1409.79|1418.45|1411.45|1414.14|1407.14|1053
1749758400000|2025-06-12 20:00:00|1417.13|1410.13|1416.32|1409.32|1420.83|1413.83|1413.45|1406.45|1059
1749758700000|2025-06-12 20:05:00|1416.44|1409.44|1420.04|1413.04|1420.72|1413.72|1416.29|1409.29|1040
1749759000000|2025-06-12 20:10:00|1419.91|1412.91|1415.11|1408.11|1421.97|1414.97|1413.36|1406.36|1068
1749759300000|2025-06-12 20:15:00|1415.14|1408.14|1419.9|1412.9|1422.14|1415.14|1413.19|1406.19|1004
1749759600000|2025-06-12 20:20:00|1419.92|1412.92|1417.96|1410.96|1420|1413|1416.23|1409.23|919
1749759900000|2025-06-12 20:25:00|1418|1411|1419.83|1412.83|1420.38|1413.38|1414.94|1407.94|928
1749760200000|2025-06-12 20:30:00|1419.81|1412.81|1416.13|1409.13|1421.39|1414.39|1415.98|1408.98|904
1749760500000|2025-06-12 20:35:00|1416.12|1409.12|1413.18|1406.18|1418.37|1411.37|1412.13|1405.13|899
1749760800000|2025-06-12 20:40:00|1413.23|1406.23|1404.56|1397.56|1413.23|1406.23|1401.8|1394.8|943
1749761100000|2025-06-12 20:45:00|1404.62|1397.62|1396.94|1389.94|1406.48|1399.48|1395|1388|1104
1749761400000|2025-06-12 20:50:00|1397|1390|1388.57|1381.57|1399.11|1392.11|1387.35|1380.35|1028
1749761700000|2025-06-12 20:55:00|1388.86|1381.86|1398.49|1391.49|1399.76|1392.76|1387.27|1380.27|999
1749762000000|2025-06-12 21:00:00|1398.46|1391.46|1401.35|1394.35|1402.25|1395.25|1395.11|1388.11|1071
1749762300000|2025-06-12 21:05:00|1401.34|1394.34|1397.75|1390.75|1403.94|1396.94|1394.95|1387.95|1036
1749762600000|2025-06-12 21:10:00|1397.82|1390.82|1398.99|1391.99|1405.04|1398.04|1397.82|1390.82|892
1749762900000|2025-06-12 21:15:00|1399|1392|1402.44|1395.44|1407.23|1400.23|1398.93|1391.93|820
1749763200000|2025-06-12 21:20:00|1402.45|1395.45|1409.9|1402.9|1409.93|1402.93|1402.45|1395.45|644
1749763500000|2025-06-12 21:25:00|1409.87|1402.87|1413.14|1406.14|1413.36|1406.36|1408.96|1401.96|764
1749763800000|2025-06-12 21:30:00|1413.17|1406.17|1406.46|1399.46|1413.53|1406.53|1406|1399|660
1749764100000|2025-06-12 21:35:00|1406.51|1399.51|1404.26|1397.26|1407.2|1400.2|1403.04|1396.04|691
1749764400000|2025-06-12 21:40:00|1404.21|1397.21|1404.25|1397.25|1405.56|1398.56|1402.09|1395.09|724
1749764700000|2025-06-12 21:45:00|1404.2|1397.2|1408.2|1401.2|1408.2|1401.2|1404.2|1397.2|496
1749765000000|2025-06-12 21:50:00|1408.11|1401.11|1408.53|1401.53|1409.22|1402.22|1407.39|1400.39|573
1749765300000|2025-06-12 21:55:00|1408.56|1401.56|1398.24|1391.24|1408.56|1401.56|1397.81|1390.81|662
1749765600000|2025-06-12 22:00:00|1398.25|1391.25|1406.96|1399.96|1407.04|1400.04|1398.17|1391.17|682
1749765900000|2025-06-12 22:05:00|1406.99|1399.99|1402.34|1395.34|1408.08|1401.08|1402.14|1395.14|818
1749766200000|2025-06-12 22:10:00|1402.35|1395.35|1404.52|1397.52|1405.24|1398.24|1401.28|1394.28|740
1749766500000|2025-06-12 22:15:00|1404.54|1397.54|1400.16|1393.16|1405.3|1398.3|1400.08|1393.08|859
1749766800000|2025-06-12 22:20:00|1400.18|1393.18|1402.28|1395.28|1404.21|1397.21|1399.2|1392.2|778
1749767100000|2025-06-12 22:25:00|1402.16|1395.16|1400.26|1393.26|1404.37|1397.37|1400.07|1393.07|785
1749767400000|2025-06-12 22:30:00|1400.21|1393.21|1401.14|1394.14|1403.24|1396.24|1398.31|1391.31|833
1749767700000|2025-06-12 22:35:00|1401.15|1394.15|1403.23|1396.23|1404.92|1397.92|1400.56|1393.56|779
1749768000000|2025-06-12 22:40:00|1403.26|1396.26|1400.81|1393.81|1405.29|1398.29|1400.73|1393.73|788
1749768300000|2025-06-12 22:45:00|1400.84|1393.84|1400.15|1393.15|1404.22|1397.22|1400.15|1393.15|849
1749768600000|2025-06-12 22:50:00|1400.14|1393.14|1400.42|1393.42|1404.3|1397.3|1399.31|1392.31|791
1749768900000|2025-06-12 22:55:00|1400.44|1393.44|1402.18|1395.18|1403.33|1396.33|1398.49|1391.49|838
1749769200000|2025-06-12 23:00:00|1402.17|1395.17|1403.04|1396.04|1404.65|1397.65|1400.99|1393.99|791
1749769500000|2025-06-12 23:05:00|1403.01|1396.01|1402.37|1395.37|1403.69|1396.69|1400.65|1393.65|853
1749769800000|2025-06-12 23:10:00|1402.44|1395.44|1398.63|1391.63|1404.66|1397.66|1398.21|1391.21|794
1749770100000|2025-06-12 23:15:00|1398.72|1391.72|1405.11|1398.11|1405.24|1398.24|1398.46|1391.46|856
1749770400000|2025-06-12 23:20:00|1405.18|1398.18|1407.14|1400.14|1407.35|1400.35|1404.21|1397.21|773
1749770700000|2025-06-12 23:25:00|1407.09|1400.09|1407.25|1400.25|1407.53|1400.53|1405.85|1398.85|594
1749771000000|2025-06-12 23:30:00|1407.24|1400.24|1405.02|1398.02|1408.15|1401.15|1404.56|1397.56|649
1749771300000|2025-06-12 23:35:00|1404.98|1397.98|1407.09|1400.09|1407.1|1400.1|1404.41|1397.41|689
1749771600000|2025-06-12 23:40:00|1407.16|1400.16|1408.63|1401.63|1411.44|1404.44|1406.61|1399.61|658
1749771900000|2025-06-12 23:45:00|1408.64|1401.64|1408.15|1401.15|1409.39|1402.39|1406.05|1399.05|771
1749772200000|2025-06-12 23:50:00|1408.17|1401.17|1405.43|1398.43|1408.17|1401.17|1404.77|1397.77|691
1749772500000|2025-06-12 23:55:00|1405.49|1398.49|1400.98|1393.98|1406.66|1399.66|1400.87|1393.87|632
1749772800000|2025-06-13 00:00:00|1400.97|1393.97|1386.25|1379.25|1402.37|1395.37|1383.3|1376.3|839
1749773100000|2025-06-13 00:05:00|1386.59|1379.59|1379.24|1372.24|1388.02|1381.02|1377.05|1370.05|874
1749773400000|2025-06-13 00:10:00|1379.11|1372.11|1368.11|1361.11|1379.11|1372.11|1360.14|1353.14|840
1749773700000|2025-06-13 00:15:00|1368.13|1361.13|1370.02|1363.02|1373.57|1366.57|1363.13|1356.13|857
1749774000000|2025-06-13 00:20:00|1370.11|1363.11|1358.96|1351.96|1373.22|1366.22|1358.15|1351.15|801
1749774300000|2025-06-13 00:25:00|1358.94|1351.94|1348.06|1341.06|1359|1352|1347.93|1340.93|921
1749774600000|2025-06-13 00:30:00|1348.05|1341.05|1332.49|1325.49|1354.38|1347.38|1330.48|1323.48|890
1749774900000|2025-06-13 00:35:00|1332.52|1325.52|1325.11|1318.11|1338.89|1331.89|1317.8|1310.8|880
1749775200000|2025-06-13 00:40:00|1325.01|1318.01|1334.49|1327.49|1339.41|1332.41|1321.94|1314.94|946
1749775500000|2025-06-13 00:45:00|1334.45|1327.45|1332.34|1325.34|1339.4|1332.4|1329.84|1322.84|948
1749775800000|2025-06-13 00:50:00|1332.38|1325.38|1323.4|1316.4|1332.82|1325.82|1321.66|1314.66|821
1749776100000|2025-06-13 00:55:00|1323.36|1316.36|1326.28|1319.28|1331|1324|1322.06|1315.06|879
1749776400000|2025-06-13 01:00:00|1326.14|1319.14|1309.32|1302.32|1326.14|1319.14|1303.07|1296.07|892
1749776700000|2025-06-13 01:05:00|1309.34|1302.34|1307.48|1300.48|1315.15|1308.15|1305.04|1298.04|946
1749777000000|2025-06-13 01:10:00|1307.49|1300.49|1297.02|1290.02|1308.1|1301.1|1290.12|1283.12|992
1749777300000|2025-06-13 01:15:00|1296.82|1289.82|1302.67|1295.67|1307.35|1300.35|1295.96|1288.96|940
1749777600000|2025-06-13 01:20:00|1302.68|1295.68|1297.13|1290.13|1305.9|1298.9|1292.66|1285.66|958
1749777900000|2025-06-13 01:25:00|1297.21|1290.21|1298.75|1291.75|1308|1301|1296.33|1289.33|865
1749778200000|2025-06-13 01:30:00|1298.77|1291.77|1290.77|1283.77|1300.37|1293.37|1290.64|1283.64|892
1749778500000|2025-06-13 01:35:00|1290.46|1283.46|1291.54|1284.54|1300.57|1293.57|1289.86|1282.86|925
1749778800000|2025-06-13 01:40:00|1291.49|1284.49|1304.41|1297.41|1304.68|1297.68|1284.62|1277.62|923
1749779100000|2025-06-13 01:45:00|1304.44|1297.44|1297.53|1290.53|1308.51|1301.51|1297.05|1290.05|784
1749779400000|2025-06-13 01:50:00|1297.55|1290.55|1301.07|1294.07|1301.58|1294.58|1295.55|1288.55|949
1749779700000|2025-06-13 01:55:00|1301.08|1294.08|1302.63|1295.63|1306.37|1299.37|1300.4|1293.4|800
1749780000000|2025-06-13 02:00:00|1302.68|1295.68|1296.62|1289.62|1302.88|1295.88|1296.26|1289.26|785
1749780300000|2025-06-13 02:05:00|1296.89|1289.89|1293.01|1286.01|1299.23|1292.23|1292.22|1285.22|936
1749780600000|2025-06-13 02:10:00|1293.14|1286.14|1294.59|1287.59|1299.63|1292.63|1293.09|1286.09|998
1749780900000|2025-06-13 02:15:00|1294.55|1287.55|1299.63|1292.63|1301.75|1294.75|1291.48|1284.48|948
1749781200000|2025-06-13 02:20:00|1299.65|1292.65|1293.25|1286.25|1300.39|1293.39|1292.85|1285.85|953
1749781500000|2025-06-13 02:25:00|1293.11|1286.11|1298.12|1291.12|1300.25|1293.25|1292.78|1285.78|893
1749781800000|2025-06-13 02:30:00|1298.15|1291.15|1295.24|1288.24|1302.36|1295.36|1285.79|1278.79|951
1749782100000|2025-06-13 02:35:00|1295.22|1288.22|1288.79|1281.79|1296.62|1289.62|1287.99|1280.99|924
1749782400000|2025-06-13 02:40:00|1288.83|1281.83|1283.75|1276.75|1288.84|1281.84|1280.12|1273.12|941
1749782700000|2025-06-13 02:45:00|1283.55|1276.55|1294.38|1287.38|1295.42|1288.42|1282.59|1275.59|805
1749783000000|2025-06-13 02:50:00|1294.43|1287.43|1290.6|1283.6|1295.8|1288.8|1290.3|1283.3|908
1749783300000|2025-06-13 02:55:00|1290.62|1283.62|1297.59|1290.59|1297.75|1290.75|1289.23|1282.23|901
1749783600000|2025-06-13 03:00:00|1297.64|1290.64|1298.21|1291.21|1301.63|1294.63|1297.18|1290.18|898
1749783900000|2025-06-13 03:05:00|1298.79|1291.79|1308.69|1301.69|1309.38|1302.38|1298.34|1291.34|838
1749784200000|2025-06-13 03:10:00|1308.67|1301.67|1312.69|1305.69|1312.84|1305.84|1306.65|1299.65|850
1749784500000|2025-06-13 03:15:00|1312.68|1305.68|1320.07|1313.07|1320.12|1313.12|1311.3|1304.3|741
1749784800000|2025-06-13 03:20:00|1320.27|1313.27|1319.12|1312.12|1321.52|1314.52|1317.18|1310.18|729
1749785100000|2025-06-13 03:25:00|1319.27|1312.27|1318.1|1311.1|1322.51|1315.51|1318.1|1311.1|714
1749785400000|2025-06-13 03:30:00|1318.08|1311.08|1323.32|1316.32|1323.57|1316.57|1317.34|1310.34|805
1749785700000|2025-06-13 03:35:00|1323.26|1316.26|1321.29|1314.29|1323.85|1316.85|1319.14|1312.14|758
1749786000000|2025-06-13 03:40:00|1321.47|1314.47|1321.29|1314.29|1323.46|1316.46|1320.84|1313.84|791
1749786300000|2025-06-13 03:45:00|1321.28|1314.28|1319.16|1312.16|1324.37|1317.37|1318.16|1311.16|776
1749786600000|2025-06-13 03:50:00|1319.17|1312.17|1331.91|1324.91|1332.95|1325.95|1318.38|1311.38|841
1749786900000|2025-06-13 03:55:00|1331.88|1324.88|1329.26|1322.26|1333.42|1326.42|1328.05|1321.05|901
1749787200000|2025-06-13 04:00:00|1329.43|1322.43|1323.2|1316.2|1329.5|1322.5|1323.14|1316.14|852
1749787500000|2025-06-13 04:05:00|1323.25|1316.25|1321.1|1314.1|1323.82|1316.82|1320.23|1313.23|824
1749787800000|2025-06-13 04:10:00|1321.13|1314.13|1322.24|1315.24|1324.63|1317.63|1320.69|1313.69|726
1749788100000|2025-06-13 04:15:00|1322.19|1315.19|1323.56|1316.56|1324.74|1317.74|1318.98|1311.98|793
1749788400000|2025-06-13 04:20:00|1323.75|1316.75|1320.29|1313.29|1324.08|1317.08|1319.13|1312.13|842
1749788700000|2025-06-13 04:25:00|1320.28|1313.28|1323.18|1316.18|1324.37|1317.37|1319|1312|775
1749789000000|2025-06-13 04:30:00|1323.15|1316.15|1326.56|1319.56|1326.9|1319.9|1321.43|1314.43|754
1749789300000|2025-06-13 04:35:00|1326.51|1319.51|1326.15|1319.15|1328.32|1321.32|1325.11|1318.11|839
1749789600000|2025-06-13 04:40:00|1326.17|1319.17|1332.16|1325.16|1332.16|1325.16|1325.19|1318.19|693
1749789900000|2025-06-13 04:45:00|1332.11|1325.11|1327|1320|1332.31|1325.31|1325.21|1318.21|798
1749790200000|2025-06-13 04:50:00|1327.12|1320.12|1330.07|1323.07|1331.38|1324.38|1326.59|1319.59|762
1749790500000|2025-06-13 04:55:00|1330.09|1323.09|1328|1321|1330.8|1323.8|1325.95|1318.95|681
1749790800000|2025-06-13 05:00:00|1327.99|1320.99|1327.92|1320.92|1328.3|1321.3|1323.67|1316.67|711
1749791100000|2025-06-13 05:05:00|1328.05|1321.05|1329.07|1322.07|1330.28|1323.28|1327.53|1320.53|702
1749791400000|2025-06-13 05:10:00|1329.12|1322.12|1326.55|1319.55|1330.77|1323.77|1325.84|1318.84|692
1749791700000|2025-06-13 05:15:00|1326.58|1319.58|1327.08|1320.08|1329.22|1322.22|1324.87|1317.87|749
1749792000000|2025-06-13 05:20:00|1326.93|1319.93|1327.11|1320.11|1329.75|1322.75|1323.93|1316.93|653
1749792300000|2025-06-13 05:25:00|1327.14|1320.14|1325.92|1318.92|1328.58|1321.58|1325.87|1318.87|705
1749792600000|2025-06-13 05:30:00|1325.95|1318.95|1326.01|1319.01|1327.19|1320.19|1324.6|1317.6|852
1749792900000|2025-06-13 05:35:00|1325.98|1318.98|1324.12|1317.12|1326.34|1319.34|1322.23|1315.23|732
1749793200000|2025-06-13 05:40:00|1324.14|1317.14|1324.53|1317.53|1325.79|1318.79|1322.96|1315.96|764
1749793500000|2025-06-13 05:45:00|1324.51|1317.51|1327.09|1320.09|1328.08|1321.08|1323.08|1316.08|807
1749793800000|2025-06-13 05:50:00|1327.03|1320.03|1324.1|1317.1|1327.12|1320.12|1322.77|1315.77|798
1749794100000|2025-06-13 05:55:00|1324.19|1317.19|1319.57|1312.57|1324.73|1317.73|1319.25|1312.25|855
1749794400000|2025-06-13 06:00:00|1319.62|1312.62|1319.3|1312.3|1322.09|1315.09|1317.6|1310.6|699
1749794700000|2025-06-13 06:05:00|1319.41|1312.41|1318.91|1311.91|1319.87|1312.87|1315.75|1308.75|722
1749795000000|2025-06-13 06:10:00|1318.39|1311.39|1314.13|1307.13|1319.27|1312.27|1313.9|1306.9|643
1749795300000|2025-06-13 06:15:00|1314.11|1307.11|1310.7|1303.7|1314.81|1307.81|1308.25|1301.25|711
1749795600000|2025-06-13 06:20:00|1310.74|1303.74|1309.47|1302.47|1312.28|1305.28|1308.12|1301.12|660
1749795900000|2025-06-13 06:25:00|1309.48|1302.48|1307.02|1300.02|1310.18|1303.18|1306.43|1299.43|802
1749796200000|2025-06-13 06:30:00|1306.98|1299.98|1311.28|1304.28|1311.96|1304.96|1306.98|1299.98|900
1749796500000|2025-06-13 06:35:00|1311.27|1304.27|1310.55|1303.55|1313.28|1306.28|1309.04|1302.04|745
1749796800000|2025-06-13 06:40:00|1310.5|1303.5|1313.16|1306.16|1314.25|1307.25|1308.7|1301.7|593
1749797100000|2025-06-13 06:45:00|1313.15|1306.15|1318.99|1311.99|1319.05|1312.05|1309.03|1302.03|719
1749797400000|2025-06-13 06:50:00|1318.97|1311.97|1324.79|1317.79|1326.75|1319.75|1318.85|1311.85|670
1749797700000|2025-06-13 06:55:00|1324.84|1317.84|1330.11|1323.11|1330.11|1323.11|1322.07|1315.07|683
1749798000000|2025-06-13 07:00:00|1330.05|1323.05|1321.4|1314.4|1330.23|1323.23|1321.4|1314.4|785
1749798300000|2025-06-13 07:05:00|1321.45|1314.45|1323.1|1316.1|1326.52|1319.52|1320|1313|743
1749798600000|2025-06-13 07:10:00|1323.02|1316.02|1322.25|1315.25|1323.82|1316.82|1320.09|1313.09|656
1749798900000|2025-06-13 07:15:00|1322.26|1315.26|1321|1314|1323.13|1316.13|1320.25|1313.25|521
1749799200000|2025-06-13 07:20:00|1320.98|1313.98|1324.11|1317.11|1324.15|1317.15|1319.75|1312.75|628
1749799500000|2025-06-13 07:25:00|1324.23|1317.23|1327.92|1320.92|1328.43|1321.43|1324|1317|686
1749799800000|2025-06-13 07:30:00|1327.91|1320.91|1329.13|1322.13|1333.16|1326.16|1327.79|1320.79|780
1749800100000|2025-06-13 07:35:00|1329.17|1322.17|1327.06|1320.06|1330.23|1323.23|1325.09|1318.09|721
1749800400000|2025-06-13 07:40:00|1327.07|1320.07|1328.91|1321.91|1329.62|1322.62|1325.55|1318.55|772
1749800700000|2025-06-13 07:45:00|1328.89|1321.89|1329.09|1322.09|1331.09|1324.09|1326.07|1319.07|762
1749801000000|2025-06-13 07:50:00|1329.08|1322.08|1330.8|1323.8|1332.13|1325.13|1328.85|1321.85|537
1749801300000|2025-06-13 07:55:00|1330.98|1323.98|1327.14|1320.14|1331.96|1324.96|1326.85|1319.85|648
1749801600000|2025-06-13 08:00:00|1327.13|1320.13|1327.89|1320.89|1328.32|1321.32|1325.9|1318.9|703
1749801900000|2025-06-13 08:05:00|1327.88|1320.88|1336.87|1329.87|1337.08|1330.08|1325.75|1318.75|811
1749802200000|2025-06-13 08:10:00|1336.89|1329.89|1343.09|1336.09|1344|1337|1335.25|1328.25|723
1749802500000|2025-06-13 08:15:00|1343.01|1336.01|1336.1|1329.1|1343.1|1336.1|1336.1|1329.1|822
1749802800000|2025-06-13 08:20:00|1336.16|1329.16|1332.12|1325.12|1336.26|1329.26|1330.75|1323.75|819
1749803100000|2025-06-13 08:25:00|1332.15|1325.15|1332.02|1325.02|1333.41|1326.41|1330|1323|854
1749803400000|2025-06-13 08:30:00|1332|1325|1335.17|1328.17|1338.49|1331.49|1331.55|1324.55|872
1749803700000|2025-06-13 08:35:00|1335.13|1328.13|1332.07|1325.07|1336.31|1329.31|1331.45|1324.45|668
1749804000000|2025-06-13 08:40:00|1332.06|1325.06|1326.91|1319.91|1332.35|1325.35|1325.88|1318.88|634
1749804300000|2025-06-13 08:45:00|1326.89|1319.89|1326.11|1319.11|1326.89|1319.89|1320.75|1313.75|871
1749804600000|2025-06-13 08:50:00|1326.27|1319.27|1325.14|1318.14|1328.56|1321.56|1324.85|1317.85|870
1749804900000|2025-06-13 08:55:00|1325.15|1318.15|1325.33|1318.33|1327.3|1320.3|1324.07|1317.07|860
1749805200000|2025-06-13 09:00:00|1325.47|1318.47|1324.99|1317.99|1327.09|1320.09|1323|1316|767
1749805500000|2025-06-13 09:05:00|1324.96|1317.96|1325.28|1318.28|1327.88|1320.88|1324|1317|869
1749805800000|2025-06-13 09:10:00|1325.37|1318.37|1324.11|1317.11|1326.48|1319.48|1319.85|1312.85|925
1749806100000|2025-06-13 09:15:00|1324.12|1317.12|1320.19|1313.19|1325.17|1318.17|1319.23|1312.23|924
1749806400000|2025-06-13 09:20:00|1320.85|1313.85|1320.6|1313.6|1322.89|1315.89|1318.9|1311.9|890
1749806700000|2025-06-13 09:25:00|1320.56|1313.56|1322.15|1315.15|1323.93|1316.93|1317.93|1310.93|789
1749807000000|2025-06-13 09:30:00|1322.17|1315.17|1320.27|1313.27|1324.11|1317.11|1319.49|1312.49|854
1749807300000|2025-06-13 09:35:00|1320.08|1313.08|1322.95|1315.95|1322.95|1315.95|1317.79|1310.79|886
1749807600000|2025-06-13 09:40:00|1323.17|1316.17|1321.07|1314.07|1324.34|1317.34|1319|1312|832
1749807900000|2025-06-13 09:45:00|1321.15|1314.15|1320.09|1313.09|1321.52|1314.52|1317.88|1310.88|872
1749808200000|2025-06-13 09:50:00|1320.12|1313.12|1321.86|1314.86|1322|1315|1318.9|1311.9|877
1749808500000|2025-06-13 09:55:00|1321.84|1314.84|1324.11|1317.11|1327.37|1320.37|1321.84|1314.84|734
1749808800000|2025-06-13 10:00:00|1324.1|1317.1|1319.09|1312.09|1326.66|1319.66|1319.08|1312.08|778
1749809100000|2025-06-13 10:05:00|1319.14|1312.14|1322.89|1315.89|1323.07|1316.07|1316.54|1309.54|805
1749809400000|2025-06-13 10:10:00|1322.92|1315.92|1323.39|1316.39|1325.52|1318.52|1322|1315|832
1749809700000|2025-06-13 10:15:00|1323.36|1316.36|1322.35|1315.35|1324.28|1317.28|1319.47|1312.47|893
1749810000000|2025-06-13 10:20:00|1322.36|1315.36|1322.33|1315.33|1323.46|1316.46|1320.72|1313.72|885
1749810300000|2025-06-13 10:25:00|1322.39|1315.39|1322.42|1315.42|1323.36|1316.36|1321.85|1314.85|828
1749810600000|2025-06-13 10:30:00|1322.43|1315.43|1325|1318|1325.26|1318.26|1319.69|1312.69|874
1749810900000|2025-06-13 10:35:00|1324.97|1317.97|1327.97|1320.97|1327.97|1320.97|1324.02|1317.02|812
1749811200000|2025-06-13 10:40:00|1327.96|1320.96|1327.01|1320.01|1328.65|1321.65|1326.35|1319.35|781
1749811500000|2025-06-13 10:45:00|1326.98|1319.98|1322.44|1315.44|1328.86|1321.86|1322.44|1315.44|798
1749811800000|2025-06-13 10:50:00|1322.43|1315.43|1325.17|1318.17|1325.17|1318.17|1322.25|1315.25|741
1749812100000|2025-06-13 10:55:00|1325.24|1318.24|1330.09|1323.09|1330.58|1323.58|1325.18|1318.18|744
1749812400000|2025-06-13 11:00:00|1330.16|1323.16|1331.42|1324.42|1331.72|1324.72|1326.97|1319.97|783
1749812700000|2025-06-13 11:05:00|1331.72|1324.72|1334.25|1327.25|1335.2|1328.2|1330.05|1323.05|822
1749813000000|2025-06-13 11:10:00|1334.23|1327.23|1329.55|1322.55|1334.92|1327.92|1327.7|1320.7|793
1749813300000|2025-06-13 11:15:00|1329.6|1322.6|1330.26|1323.26|1331.44|1324.44|1326.09|1319.09|786
1749813600000|2025-06-13 11:20:00|1330.24|1323.24|1327.2|1320.2|1331.49|1324.49|1327.05|1320.05|817
1749813900000|2025-06-13 11:25:00|1327.18|1320.18|1325.17|1318.17|1327.98|1320.98|1323.82|1316.82|702
1749814200000|2025-06-13 11:30:00|1325.15|1318.15|1325|1318|1329.78|1322.78|1324.06|1317.06|831
1749814500000|2025-06-13 11:35:00|1324.94|1317.94|1327.14|1320.14|1327.56|1320.56|1324.09|1317.09|762
1749814800000|2025-06-13 11:40:00|1327.05|1320.05|1331.52|1324.52|1331.63|1324.63|1326.99|1319.99|886
1749815100000|2025-06-13 11:45:00|1331.48|1324.48|1329.15|1322.15|1332.33|1325.33|1329.03|1322.03|892
1749815400000|2025-06-13 11:50:00|1329.11|1322.11|1334.02|1327.02|1334.14|1327.14|1328.08|1321.08|919
1749815700000|2025-06-13 11:55:00|1334.14|1327.14|1336.06|1329.06|1336.1|1329.1|1333.55|1326.55|717
1749816000000|2025-06-13 12:00:00|1335.68|1328.68|1340.44|1333.44|1340.96|1333.96|1333.97|1326.97|900
1749816300000|2025-06-13 12:05:00|1340.41|1333.41|1342.06|1335.06|1342.1|1335.1|1338.15|1331.15|899
1749816600000|2025-06-13 12:10:00|1342.13|1335.13|1341.11|1334.11|1343.74|1336.74|1340.04|1333.04|930
1749816900000|2025-06-13 12:15:00|1341.08|1334.08|1338.35|1331.35|1343.5|1336.5|1336.04|1329.04|949
1749817200000|2025-06-13 12:20:00|1338.15|1331.15|1339.14|1332.14|1340.34|1333.34|1337.04|1330.04|911
1749817500000|2025-06-13 12:25:00|1339.2|1332.2|1340.18|1333.18|1341.45|1334.45|1337.28|1330.28|941
1749817800000|2025-06-13 12:30:00|1340.16|1333.16|1340.2|1333.2|1344.97|1337.97|1339.06|1332.06|966
1749818100000|2025-06-13 12:35:00|1340.18|1333.18|1336|1329|1342.11|1335.11|1335.09|1328.09|933
1749818400000|2025-06-13 12:40:00|1336.01|1329.01|1333.1|1326.1|1338.28|1331.28|1332.7|1325.7|849
1749818700000|2025-06-13 12:45:00|1333.17|1326.17|1334.97|1327.97|1335.38|1328.38|1332.07|1325.07|896
1749819000000|2025-06-13 12:50:00|1334.89|1327.89|1332.1|1325.1|1335.46|1328.46|1330.28|1323.28|909
1749819300000|2025-06-13 12:55:00|1332.08|1325.08|1331.24|1324.24|1332.38|1325.38|1329.4|1322.4|816
1749819600000|2025-06-13 13:00:00|1331.22|1324.22|1330.28|1323.28|1331.46|1324.46|1328.4|1321.4|775
1749819900000|2025-06-13 13:05:00|1330.33|1323.33|1328.18|1321.18|1330.33|1323.33|1327.04|1320.04|663
1749820200000|2025-06-13 13:10:00|1328.16|1321.16|1329.11|1322.11|1329.88|1322.88|1327.62|1320.62|698
1749820500000|2025-06-13 13:15:00|1329.16|1322.16|1326.15|1319.15|1331.28|1324.28|1325.09|1318.09|784
1749820800000|2025-06-13 13:20:00|1326.2|1319.2|1326.2|1319.2|1327.52|1320.52|1325.24|1318.24|889
1749821100000|2025-06-13 13:25:00|1326.21|1319.21|1327.3|1320.3|1329.27|1322.27|1325|1318|715
1749821400000|2025-06-13 13:30:00|1327.27|1320.27|1329.63|1322.63|1332.85|1325.85|1326.02|1319.02|885
1749821700000|2025-06-13 13:35:00|1329.95|1322.95|1340.1|1333.1|1340.96|1333.96|1328.38|1321.38|866
1749822000000|2025-06-13 13:40:00|1340.15|1333.15|1339.22|1332.22|1341.34|1334.34|1337.14|1330.14|774
1749822300000|2025-06-13 13:45:00|1339.25|1332.25|1337.13|1330.13|1339.99|1332.99|1334.04|1327.04|936
1749822600000|2025-06-13 13:50:00|1337.14|1330.14|1330.51|1323.51|1338.6|1331.6|1329.8|1322.8|893
1749822900000|2025-06-13 13:55:00|1330.46|1323.46|1329.09|1322.09|1333.25|1326.25|1328.85|1321.85|861
1749823200000|2025-06-13 14:00:00|1329.08|1322.08|1325.02|1318.02|1336.77|1329.77|1324.31|1317.31|948
1749823500000|2025-06-13 14:05:00|1325|1318|1325.18|1318.18|1326.19|1319.19|1321.96|1314.96|892
1749823800000|2025-06-13 14:10:00|1325.29|1318.29|1323.21|1316.21|1325.33|1318.33|1320.92|1313.92|829
1749824100000|2025-06-13 14:15:00|1323.23|1316.23|1321.45|1314.45|1323.4|1316.4|1318.89|1311.89|884
1749824400000|2025-06-13 14:20:00|1321.57|1314.57|1317.96|1310.96|1321.94|1314.94|1316.89|1309.89|882
1749824700000|2025-06-13 14:25:00|1318.07|1311.07|1317.09|1310.09|1320.13|1313.13|1316.15|1309.15|820
1749825000000|2025-06-13 14:30:00|1317.04|1310.04|1322.03|1315.03|1322.46|1315.46|1315.1|1308.1|758
1749825300000|2025-06-13 14:35:00|1322|1315|1328.2|1321.2|1328.77|1321.77|1319.97|1312.97|870
1749825600000|2025-06-13 14:40:00|1328|1321|1327.57|1320.57|1330.99|1323.99|1325.9|1318.9|808
1749825900000|2025-06-13 14:45:00|1327.54|1320.54|1324.57|1317.57|1328.21|1321.21|1323.75|1316.75|818
1749826200000|2025-06-13 14:50:00|1324.49|1317.49|1325.18|1318.18|1326.58|1319.58|1321.08|1314.08|837
1749826500000|2025-06-13 14:55:00|1325.19|1318.19|1329.58|1322.58|1330.54|1323.54|1325.19|1318.19|781
1749826800000|2025-06-13 15:00:00|1329.59|1322.59|1324.2|1317.2|1330.57|1323.57|1324.09|1317.09|747
1749827100000|2025-06-13 15:05:00|1324.45|1317.45|1337.06|1330.06|1337.52|1330.52|1323.17|1316.17|788
1749827400000|2025-06-13 15:10:00|1337.09|1330.09|1337.69|1330.69|1339.04|1332.04|1335.04|1328.04|838
1749827700000|2025-06-13 15:15:00|1337.76|1330.76|1337.2|1330.2|1338.52|1331.52|1334.19|1327.19|826
1749828000000|2025-06-13 15:20:00|1337.31|1330.31|1338.46|1331.46|1344.93|1337.93|1336.67|1329.67|870
1749828300000|2025-06-13 15:25:00|1338.5|1331.5|1343.12|1336.12|1343.32|1336.32|1338.03|1331.03|912
1749828600000|2025-06-13 15:30:00|1343.16|1336.16|1344.09|1337.09|1345.55|1338.55|1341.18|1334.18|945
1749828900000|2025-06-13 15:35:00|1343.68|1336.68|1344.03|1337.03|1345.95|1338.95|1341.24|1334.24|932
1749829200000|2025-06-13 15:40:00|1343.86|1336.86|1349.06|1342.06|1350.39|1343.39|1343.49|1336.49|868
1749829500000|2025-06-13 15:45:00|1349|1342|1349.29|1342.29|1351.87|1344.87|1347.04|1340.04|917
1749829800000|2025-06-13 15:50:00|1349.24|1342.24|1346.65|1339.65|1351.23|1344.23|1346.65|1339.65|857
1749830100000|2025-06-13 15:55:00|1346.59|1339.59|1344.38|1337.38|1346.59|1339.59|1341.23|1334.23|739
1749830400000|2025-06-13 16:00:00|1344.39|1337.39|1345.51|1338.51|1345.85|1338.85|1341.25|1334.25|732
1749830700000|2025-06-13 16:05:00|1345.52|1338.52|1350.14|1343.14|1350.73|1343.73|1344.68|1337.68|831
1749831000000|2025-06-13 16:10:00|1350.15|1343.15|1360.86|1353.86|1361.38|1354.38|1349.91|1342.91|832
1749831300000|2025-06-13 16:15:00|1360.9|1353.9|1357.44|1350.44|1363.7|1356.7|1356.52|1349.52|911
1749831600000|2025-06-13 16:20:00|1357.45|1350.45|1354.02|1347.02|1357.55|1350.55|1352.06|1345.06|895
1749831900000|2025-06-13 16:25:00|1354|1347|1352.01|1345.01|1354.91|1347.91|1350.94|1343.94|965
1749832200000|2025-06-13 16:30:00|1352|1345|1350.07|1343.07|1354.02|1347.02|1349.38|1342.38|870
1749832500000|2025-06-13 16:35:00|1350.06|1343.06|1346.22|1339.22|1351.09|1344.09|1346.04|1339.04|786
1749832800000|2025-06-13 16:40:00|1346.11|1339.11|1348.29|1341.29|1348.52|1341.52|1344.28|1337.28|849
1749833100000|2025-06-13 16:45:00|1348.31|1341.31|1342.99|1335.99|1348.67|1341.67|1341.7|1334.7|826
1749833400000|2025-06-13 16:50:00|1343.01|1336.01|1351.07|1344.07|1351.12|1344.12|1343.01|1336.01|758
1749833700000|2025-06-13 16:55:00|1351.12|1344.12|1353.32|1346.32|1354.14|1347.14|1350.95|1343.95|690
1749834000000|2025-06-13 17:00:00|1353.36|1346.36|1345.13|1338.13|1353.42|1346.42|1345.03|1338.03|643
1749834300000|2025-06-13 17:05:00|1345.03|1338.03|1340.36|1333.36|1346.34|1339.34|1338.35|1331.35|630
1749834600000|2025-06-13 17:10:00|1340.34|1333.34|1338.1|1331.1|1340.54|1333.54|1337.91|1330.91|720
1749834900000|2025-06-13 17:15:00|1338.22|1331.22|1335.45|1328.45|1338.58|1331.58|1333.83|1326.83|808
1749835200000|2025-06-13 17:20:00|1335.31|1328.31|1333.24|1326.24|1338.86|1331.86|1331.44|1324.44|911
1749835500000|2025-06-13 17:25:00|1333.21|1326.21|1329.52|1322.52|1334.57|1327.57|1329.52|1322.52|753
1749835800000|2025-06-13 17:30:00|1329.47|1322.47|1327.39|1320.39|1329.96|1322.96|1326.31|1319.31|903
1749836100000|2025-06-13 17:35:00|1327.38|1320.38|1332.04|1325.04|1332.52|1325.52|1325.29|1318.29|899
1749836400000|2025-06-13 17:40:00|1332.06|1325.06|1325.91|1318.91|1332.24|1325.24|1325.86|1318.86|860
1749836700000|2025-06-13 17:45:00|1325.7|1318.7|1320.24|1313.24|1326.38|1319.38|1317.52|1310.52|760
1749837000000|2025-06-13 17:50:00|1320.25|1313.25|1325.47|1318.47|1327.58|1320.58|1319.1|1312.1|752
1749837300000|2025-06-13 17:55:00|1325.51|1318.51|1330.36|1323.36|1331.47|1324.47|1325.32|1318.32|784
1749837600000|2025-06-13 18:00:00|1330.35|1323.35|1325.38|1318.38|1332.48|1325.48|1323.27|1316.27|849
1749837900000|2025-06-13 18:05:00|1325.41|1318.41|1320.78|1313.78|1326.68|1319.68|1320.33|1313.33|842
1749838200000|2025-06-13 18:10:00|1320.75|1313.75|1318.58|1311.58|1321.6|1314.6|1318.54|1311.54|684
1749838500000|2025-06-13 18:15:00|1318.61|1311.61|1316.46|1309.46|1319.45|1312.45|1314.34|1307.34|816
1749838800000|2025-06-13 18:20:00|1316.36|1309.36|1321.15|1314.15|1322.27|1315.27|1316.3|1309.3|857
1749839100000|2025-06-13 18:25:00|1321.09|1314.09|1316.34|1309.34|1321.29|1314.29|1314.63|1307.63|854
1749839400000|2025-06-13 18:30:00|1316.33|1309.33|1313.23|1306.23|1317.15|1310.15|1311.75|1304.75|829
1749839700000|2025-06-13 18:35:00|1313.22|1306.22|1309.73|1302.73|1313.61|1306.61|1308.92|1301.92|807
1749840000000|2025-06-13 18:40:00|1309.7|1302.7|1311.24|1304.24|1311.76|1304.76|1307.24|1300.24|836
1749840300000|2025-06-13 18:45:00|1311.3|1304.3|1314.9|1307.9|1316.89|1309.89|1310.78|1303.78|837
1749840600000|2025-06-13 18:50:00|1314.94|1307.94|1318.07|1311.07|1318.11|1311.11|1312.87|1305.87|940
1749840900000|2025-06-13 18:55:00|1318.05|1311.05|1318.26|1311.26|1320.39|1313.39|1313.14|1306.14|872
1749841200000|2025-06-13 19:00:00|1317.91|1310.91|1317.88|1310.88|1318.3|1311.3|1313.38|1306.38|860
1749841500000|2025-06-13 19:05:00|1317.93|1310.93|1320.9|1313.9|1320.94|1313.94|1314.91|1307.91|915
1749841800000|2025-06-13 19:10:00|1320.91|1313.91|1321.03|1314.03|1322.53|1315.53|1319.26|1312.26|837
1749842100000|2025-06-13 19:15:00|1320.95|1313.95|1318.72|1311.72|1322.51|1315.51|1318.72|1311.72|910
1749842400000|2025-06-13 19:20:00|1318.69|1311.69|1315.42|1308.42|1325.31|1318.31|1315.37|1308.37|893
1749842700000|2025-06-13 19:25:00|1315.33|1308.33|1316.31|1309.31|1316.38|1309.38|1311.2|1304.2|813
1749843000000|2025-06-13 19:30:00|1316.54|1309.54|1314.4|1307.4|1319.3|1312.3|1313.21|1306.21|873
1749843300000|2025-06-13 19:35:00|1314.11|1307.11|1318.15|1311.15|1321.25|1314.25|1313.93|1306.93|770
1749843600000|2025-06-13 19:40:00|1318.2|1311.2|1315.04|1308.04|1320|1313|1314.66|1307.66|864
1749843900000|2025-06-13 19:45:00|1315.03|1308.03|1316.15|1309.15|1318.29|1311.29|1312.29|1305.29|861
1749844200000|2025-06-13 19:50:00|1316.09|1309.09|1316|1309|1317.74|1310.74|1314.45|1307.45|867
1749844500000|2025-06-13 19:55:00|1315.84|1308.84|1316.7|1309.7|1317.34|1310.34|1314|1307|868
1749844800000|2025-06-13 20:00:00|1316.81|1309.81|1313.95|1306.95|1318.12|1311.12|1313.94|1306.94|901
1749845100000|2025-06-13 20:05:00|1313.91|1306.91|1316.3|1309.3|1316.43|1309.43|1312.63|1305.63|862
1749845400000|2025-06-13 20:10:00|1316.33|1309.33|1321.29|1314.29|1321.51|1314.51|1315.17|1308.17|885
1749845700000|2025-06-13 20:15:00|1321.32|1314.32|1319.07|1312.07|1322.46|1315.46|1317.14|1310.14|833
1749846000000|2025-06-13 20:20:00|1319.01|1312.01|1316.67|1309.67|1319.49|1312.49|1313.18|1306.18|863
1749846300000|2025-06-13 20:25:00|1316.64|1309.64|1320.61|1313.61|1321.51|1314.51|1316|1309|991
1749846600000|2025-06-13 20:30:00|1320.52|1313.52|1319.29|1312.29|1321.76|1314.76|1318.53|1311.53|987
1749846900000|2025-06-13 20:35:00|1319.27|1312.27|1322.29|1315.29|1322.99|1315.99|1319.26|1312.26|808
1749847200000|2025-06-13 20:40:00|1322.33|1315.33|1331.12|1324.12|1331.36|1324.36|1321.66|1314.66|774
1749847500000|2025-06-13 20:45:00|1331.3|1324.3|1324.18|1317.18|1331.36|1324.36|1324.12|1317.12|695
1749847800000|2025-06-13 20:50:00|1324.17|1317.17|1326.55|1319.55|1326.55|1319.55|1319.92|1312.92|682
1749848100000|2025-06-13 20:55:00|1326.56|1319.56|1328.31|1321.31|1330.51|1323.51|1326.07|1319.07|680
1749884400000|2025-06-14 07:00:00|1323.72|1316.72|1323.12|1316.12|1324.52|1317.52|1323.09|1316.09|511
1749884700000|2025-06-14 07:05:00|1323.08|1316.08|1320.5|1313.5|1323.37|1316.37|1319.41|1312.41|519
1749885000000|2025-06-14 07:10:00|1320.51|1313.51|1319.36|1312.36|1321.35|1314.35|1319.36|1312.36|581
1749885300000|2025-06-14 07:15:00|1319.37|1312.37|1319.47|1312.47|1322.02|1315.02|1319.18|1312.18|597
1749885600000|2025-06-14 07:20:00|1319.34|1312.34|1320.59|1313.59|1321.46|1314.46|1317.27|1310.27|708
1749885900000|2025-06-14 07:25:00|1320.63|1313.63|1323.1|1316.1|1323.12|1316.12|1320.59|1313.59|539
1749886200000|2025-06-14 07:30:00|1323.08|1316.08|1324.49|1317.49|1325.33|1318.33|1322.34|1315.34|528
1749886500000|2025-06-14 07:35:00|1324.53|1317.53|1326.64|1319.64|1326.71|1319.71|1323.77|1316.77|548
1749886800000|2025-06-14 07:40:00|1326.67|1319.67|1327.33|1320.33|1327.6|1320.6|1326|1319|656
1749887100000|2025-06-14 07:45:00|1327.32|1320.32|1326.34|1319.34|1327.4|1320.4|1325.44|1318.44|617
1749887400000|2025-06-14 07:50:00|1326.29|1319.29|1324.4|1317.4|1327.58|1320.58|1324.4|1317.4|612
1749887700000|2025-06-14 07:55:00|1324.41|1317.41|1325.25|1318.25|1325.73|1318.73|1324.41|1317.41|706
1749888000000|2025-06-14 08:00:00|1325.24|1318.24|1322.57|1315.57|1325.69|1318.69|1322.51|1315.51|699
1749888300000|2025-06-14 08:05:00|1322.56|1315.56|1321.08|1314.08|1322.69|1315.69|1320.81|1313.81|765
1749888600000|2025-06-14 08:10:00|1321.09|1314.09|1319.66|1312.66|1321.3|1314.3|1319.33|1312.33|623
1749888900000|2025-06-14 08:15:00|1319.69|1312.69|1319.72|1312.72|1320.41|1313.41|1318.61|1311.61|615
1749889200000|2025-06-14 08:20:00|1319.75|1312.75|1322.16|1315.16|1322.63|1315.63|1319.66|1312.66|839
1749889500000|2025-06-14 08:25:00|1322.17|1315.17|1322.27|1315.27|1322.77|1315.77|1321.7|1314.7|663
1749889800000|2025-06-14 08:30:00|1322.26|1315.26|1320.14|1313.14|1322.35|1315.35|1318.48|1311.48|510
1749890100000|2025-06-14 08:35:00|1320.12|1313.12|1324.21|1317.21|1324.23|1317.23|1320.12|1313.12|761
1749890400000|2025-06-14 08:40:00|1324.2|1317.2|1321.67|1314.67|1325|1318|1321.33|1314.33|686
1749890700000|2025-06-14 08:45:00|1321.7|1314.7|1321.28|1314.28|1322.78|1315.78|1320.9|1313.9|680
1749891000000|2025-06-14 08:50:00|1321.13|1314.13|1321.21|1314.21|1321.33|1314.33|1319.31|1312.31|642
1749891300000|2025-06-14 08:55:00|1321.23|1314.23|1320.71|1313.71|1321.32|1314.32|1320.18|1313.18|741
1749891600000|2025-06-14 09:00:00|1320.73|1313.73|1320.67|1313.67|1321.34|1314.34|1319.46|1312.46|715
1749891900000|2025-06-14 09:05:00|1320.64|1313.64|1317.17|1310.17|1321.41|1314.41|1317.07|1310.07|759
1749892200000|2025-06-14 09:10:00|1317.15|1310.15|1317.28|1310.28|1318.39|1311.39|1316.39|1309.39|648
1749892500000|2025-06-14 09:15:00|1317.29|1310.29|1318.53|1311.53|1319.33|1312.33|1317.08|1310.08|759
1749892800000|2025-06-14 09:20:00|1318.55|1311.55|1318.42|1311.42|1320.39|1313.39|1318.41|1311.41|639
1749893100000|2025-06-14 09:25:00|1318.41|1311.41|1316.2|1309.2|1318.67|1311.67|1315.69|1308.69|599
1749893400000|2025-06-14 09:30:00|1316.17|1309.17|1315.45|1308.45|1317.39|1310.39|1315.44|1308.44|754
1749893700000|2025-06-14 09:35:00|1315.44|1308.44|1317.33|1310.33|1317.44|1310.44|1315.38|1308.38|642
1749894000000|2025-06-14 09:40:00|1317.35|1310.35|1317.38|1310.38|1317.78|1310.78|1316.05|1309.05|675
1749894300000|2025-06-14 09:45:00|1317.46|1310.46|1315.29|1308.29|1317.59|1310.59|1314.44|1307.44|544
1749894600000|2025-06-14 09:50:00|1315.3|1308.3|1313.56|1306.56|1316.27|1309.27|1313.55|1306.55|673
1749894900000|2025-06-14 09:55:00|1313.55|1306.55|1314.33|1307.33|1314.41|1307.41|1313.44|1306.44|672
1749895200000|2025-06-14 10:00:00|1314.36|1307.36|1315.32|1308.32|1315.52|1308.52|1314.05|1307.05|691
1749895500000|2025-06-14 10:05:00|1315.2|1308.2|1314.93|1307.93|1317.77|1310.77|1314.46|1307.46|663
1749895800000|2025-06-14 10:10:00|1314.96|1307.96|1317.2|1310.2|1317.92|1310.92|1314.4|1307.4|539
1749896100000|2025-06-14 10:15:00|1317.21|1310.21|1314.72|1307.72|1317.21|1310.21|1314.38|1307.38|728
1749896400000|2025-06-14 10:20:00|1314.69|1307.69|1317.07|1310.07|1317.18|1310.18|1314.45|1307.45|663
1749896700000|2025-06-14 10:25:00|1317.03|1310.03|1319.33|1312.33|1319.37|1312.37|1316.13|1309.13|751
1749897000000|2025-06-14 10:30:00|1319.25|1312.25|1323.06|1316.06|1323.17|1316.17|1318.6|1311.6|811
1749897300000|2025-06-14 10:35:00|1323.05|1316.05|1320.25|1313.25|1323.06|1316.06|1319.23|1312.23|642
1749897600000|2025-06-14 10:40:00|1320.23|1313.23|1320.48|1313.48|1320.79|1313.79|1319.63|1312.63|705
1749897900000|2025-06-14 10:45:00|1320.51|1313.51|1321.64|1314.64|1322.33|1315.33|1320.34|1313.34|614
1749898200000|2025-06-14 10:50:00|1321.63|1314.63|1321.56|1314.56|1322.12|1315.12|1321.25|1314.25|596
1749898500000|2025-06-14 10:55:00|1321.54|1314.54|1321.47|1314.47|1322.31|1315.31|1321.23|1314.23|543
1749898800000|2025-06-14 11:00:00|1321.53|1314.53|1321.28|1314.28|1322.47|1315.47|1321.05|1314.05|451
1749899100000|2025-06-14 11:05:00|1321.29|1314.29|1319.65|1312.65|1323.02|1316.02|1319.62|1312.62|547
1749899400000|2025-06-14 11:10:00|1319.69|1312.69|1320.52|1313.52|1321.71|1314.71|1319.31|1312.31|651
1749899700000|2025-06-14 11:15:00|1320.47|1313.47|1324.47|1317.47|1324.48|1317.48|1320.2|1313.2|666
1749900000000|2025-06-14 11:20:00|1324.43|1317.43|1322.54|1315.54|1324.5|1317.5|1322.33|1315.33|582
1749900300000|2025-06-14 11:25:00|1322.58|1315.58|1322.46|1315.46|1322.77|1315.77|1321.84|1314.84|551
1749900600000|2025-06-14 11:30:00|1322.41|1315.41|1323.24|1316.24|1324.73|1317.73|1322.41|1315.41|547
1749900900000|2025-06-14 11:35:00|1323.26|1316.26|1319.25|1312.25|1323.42|1316.42|1319.19|1312.19|684
1749901200000|2025-06-14 11:40:00|1319.26|1312.26|1316.63|1309.63|1319.49|1312.49|1316.53|1309.53|589
1749901500000|2025-06-14 11:45:00|1316.66|1309.66|1317.71|1310.71|1318.38|1311.38|1316.08|1309.08|548
1749901800000|2025-06-14 11:50:00|1317.61|1310.61|1319.48|1312.48|1319.48|1312.48|1317.57|1310.57|610
1749902100000|2025-06-14 11:55:00|1319.46|1312.46|1320.5|1313.5|1320.8|1313.8|1319.35|1312.35|489
1749902400000|2025-06-14 12:00:00|1320.18|1313.18|1319.36|1312.36|1320.77|1313.77|1318.56|1311.56|555
1749902700000|2025-06-14 12:05:00|1319.42|1312.42|1317.55|1310.55|1319.44|1312.44|1317.43|1310.43|399
1749903000000|2025-06-14 12:10:00|1317.54|1310.54|1315.25|1308.25|1317.66|1310.66|1315.19|1308.19|481
1749903300000|2025-06-14 12:15:00|1315.24|1308.24|1314.21|1307.21|1318.45|1311.45|1314.21|1307.21|531
1749903600000|2025-06-14 12:20:00|1314.17|1307.17|1314.29|1307.29|1314.52|1307.52|1312.88|1305.88|382
1749903900000|2025-06-14 12:25:00|1314.26|1307.26|1314.46|1307.46|1315.38|1308.38|1313.57|1306.57|435
1749904200000|2025-06-14 12:30:00|1314.49|1307.49|1316.28|1309.28|1316.43|1309.43|1313.22|1306.22|483
1749904500000|2025-06-14 12:35:00|1316.23|1309.23|1317.6|1310.6|1319.36|1312.36|1316.19|1309.19|451
1749904800000|2025-06-14 12:40:00|1317.66|1310.66|1313.61|1306.61|1317.67|1310.67|1312.78|1305.78|609
1749905100000|2025-06-14 12:45:00|1313.62|1306.62|1315.71|1308.71|1316.45|1309.45|1313.62|1306.62|651
1749905400000|2025-06-14 12:50:00|1315.74|1308.74|1315.39|1308.39|1317.36|1310.36|1314.19|1307.19|532
1749905700000|2025-06-14 12:55:00|1315.36|1308.36|1318.63|1311.63|1319.43|1312.43|1315.33|1308.33|650
1749906000000|2025-06-14 13:00:00|1318.62|1311.62|1322.36|1315.36|1323.49|1316.49|1317.99|1310.99|564
1749906300000|2025-06-14 13:05:00|1322.29|1315.29|1321.33|1314.33|1322.62|1315.62|1321.23|1314.23|539
1749906600000|2025-06-14 13:10:00|1321.32|1314.32|1322.35|1315.35|1323.57|1316.57|1321.32|1314.32|561
1749906900000|2025-06-14 13:15:00|1322.29|1315.29|1318.79|1311.79|1322.84|1315.84|1318.57|1311.57|586
1749907200000|2025-06-14 13:20:00|1318.78|1311.78|1319.34|1312.34|1320.47|1313.47|1318.27|1311.27|534
1749907500000|2025-06-14 13:25:00|1319.35|1312.35|1318.59|1311.59|1319.85|1312.85|1318.44|1311.44|610
1749907800000|2025-06-14 13:30:00|1318.61|1311.61|1315.68|1308.68|1318.82|1311.82|1315.43|1308.43|683
1749908100000|2025-06-14 13:35:00|1315.71|1308.71|1317.96|1310.96|1318.72|1311.72|1314.6|1307.6|620
1749908400000|2025-06-14 13:40:00|1317.94|1310.94|1313.4|1306.4|1317.94|1310.94|1313.27|1306.27|608
1749908700000|2025-06-14 13:45:00|1313.42|1306.42|1313.59|1306.59|1313.64|1306.64|1310.91|1303.91|657
1749909000000|2025-06-14 13:50:00|1313.61|1306.61|1316.27|1309.27|1317.67|1310.67|1313.56|1306.56|663
1749909300000|2025-06-14 13:55:00|1316.29|1309.29|1315.46|1308.46|1316.3|1309.3|1313.46|1306.46|493
1749909600000|2025-06-14 14:00:00|1315.47|1308.47|1314.53|1307.53|1316.3|1309.3|1313.92|1306.92|420
1749909900000|2025-06-14 14:05:00|1314.54|1307.54|1314.36|1307.36|1315.43|1308.43|1313.5|1306.5|718
1749910200000|2025-06-14 14:10:00|1314.35|1307.35|1316.49|1309.49|1317.1|1310.1|1314.33|1307.33|603
1749910500000|2025-06-14 14:15:00|1316.51|1309.51|1317.54|1310.54|1317.72|1310.72|1314.49|1307.49|690
1749910800000|2025-06-14 14:20:00|1317.49|1310.49|1316.77|1309.77|1318.33|1311.33|1316.25|1309.25|578
1749911100000|2025-06-14 14:25:00|1316.85|1309.85|1317.22|1310.22|1319.76|1312.76|1316.44|1309.44|673
1749911400000|2025-06-14 14:30:00|1317.21|1310.21|1314.34|1307.34|1317.62|1310.62|1314.27|1307.27|652
1749911700000|2025-06-14 14:35:00|1314.35|1307.35|1314.74|1307.74|1314.74|1307.74|1312.49|1305.49|677
1749912000000|2025-06-14 14:40:00|1314.72|1307.72|1313.49|1306.49|1315.41|1308.41|1312.76|1305.76|525
1749912300000|2025-06-14 14:45:00|1313.54|1306.54|1312.29|1305.29|1314.53|1307.53|1311.7|1304.7|683
1749912600000|2025-06-14 14:50:00|1312.25|1305.25|1312.76|1305.76|1313.61|1306.61|1310.72|1303.72|689
1749912900000|2025-06-14 14:55:00|1312.78|1305.78|1313.53|1306.53|1313.9|1306.9|1312.55|1305.55|577
1749913200000|2025-06-14 15:00:00|1313.55|1306.55|1314.72|1307.72|1314.99|1307.99|1313.14|1306.14|590
1749913500000|2025-06-14 15:05:00|1314.74|1307.74|1314.8|1307.8|1315.97|1308.97|1314.39|1307.39|506
1749913800000|2025-06-14 15:10:00|1314.66|1307.66|1312.6|1305.6|1314.66|1307.66|1312.47|1305.47|421
1749914100000|2025-06-14 15:15:00|1312.61|1305.61|1312.9|1305.9|1314.51|1307.51|1311.69|1304.69|736
1749914400000|2025-06-14 15:20:00|1312.85|1305.85|1310.75|1303.75|1314.1|1307.1|1309.62|1302.62|624
1749914700000|2025-06-14 15:25:00|1310.77|1303.77|1308.58|1301.58|1311.36|1304.36|1307.52|1300.52|634
1749915000000|2025-06-14 15:30:00|1308.56|1301.56|1306.44|1299.44|1308.59|1301.59|1305.55|1298.55|586
1749915300000|2025-06-14 15:35:00|1306.25|1299.25|1305.9|1298.9|1308.44|1301.44|1305.4|1298.4|686
1749915600000|2025-06-14 15:40:00|1305.86|1298.86|1303.25|1296.25|1305.93|1298.93|1301.41|1294.41|519
1749915900000|2025-06-14 15:45:00|1303.33|1296.33|1300.19|1293.19|1304.76|1297.76|1299.34|1292.34|745
1749916200000|2025-06-14 15:50:00|1300.05|1293.05|1301.18|1294.18|1302.61|1295.61|1299.55|1292.55|725
1749916500000|2025-06-14 15:55:00|1301.19|1294.19|1304.01|1297.01|1304.03|1297.03|1300.65|1293.65|603
1749916800000|2025-06-14 16:00:00|1303.99|1296.99|1305.98|1298.98|1306.32|1299.32|1302.03|1295.03|545
1749917100000|2025-06-14 16:05:00|1305.96|1298.96|1304.44|1297.44|1307.59|1300.59|1304.31|1297.31|549
1749917400000|2025-06-14 16:10:00|1304.42|1297.42|1302.95|1295.95|1304.42|1297.42|1301.69|1294.69|756
1749917700000|2025-06-14 16:15:00|1302.96|1295.96|1303.03|1296.03|1305.47|1298.47|1302.34|1295.34|740
1749918000000|2025-06-14 16:20:00|1303.02|1296.02|1302.71|1295.71|1305.6|1298.6|1301.65|1294.65|723
1749918300000|2025-06-14 16:25:00|1302.7|1295.7|1300.61|1293.61|1303.39|1296.39|1298.92|1291.92|755
1749918600000|2025-06-14 16:30:00|1300.71|1293.71|1298.84|1291.84|1301.61|1294.61|1296.93|1289.93|763
1749918900000|2025-06-14 16:35:00|1298.82|1291.82|1298.85|1291.85|1302.27|1295.27|1298.19|1291.19|809
1749919200000|2025-06-14 16:40:00|1298.86|1291.86|1297.45|1290.45|1300.32|1293.32|1296.86|1289.86|655
1749919500000|2025-06-14 16:45:00|1297.47|1290.47|1290.9|1283.9|1297.59|1290.59|1289.91|1282.91|787
1749919800000|2025-06-14 16:50:00|1290.93|1283.93|1291.27|1284.27|1292.63|1285.63|1287.85|1280.85|815
1749920100000|2025-06-14 16:55:00|1291.24|1284.24|1291.4|1284.4|1293.18|1286.18|1290.97|1283.97|645
1749920400000|2025-06-14 17:00:00|1291.38|1284.38|1295.66|1288.66|1296.19|1289.19|1289.44|1282.44|768
1749920700000|2025-06-14 17:05:00|1295.69|1288.69|1298.84|1291.84|1298.84|1291.84|1295.69|1288.69|630
1749921000000|2025-06-14 17:10:00|1298.82|1291.82|1298.21|1291.21|1299.71|1292.71|1297.75|1290.75|538
1749921300000|2025-06-14 17:15:00|1298.4|1291.4|1301.95|1294.95|1303.36|1296.36|1298.13|1291.13|687
1749921600000|2025-06-14 17:20:00|1301.94|1294.94|1302.62|1295.62|1304.32|1297.32|1301.18|1294.18|716
1749921900000|2025-06-14 17:25:00|1302.71|1295.71|1303.87|1296.87|1305.47|1298.47|1302.62|1295.62|555
1749922200000|2025-06-14 17:30:00|1303.88|1296.88|1300.98|1293.98|1304.97|1297.97|1300.43|1293.43|655
1749922500000|2025-06-14 17:35:00|1300.94|1293.94|1302.67|1295.67|1303.92|1296.92|1300.53|1293.53|655
1749922800000|2025-06-14 17:40:00|1302.66|1295.66|1300.75|1293.75|1303.28|1296.28|1299.89|1292.89|596
1749923100000|2025-06-14 17:45:00|1300.88|1293.88|1301.39|1294.39|1304.76|1297.76|1300.65|1293.65|662
1749923400000|2025-06-14 17:50:00|1301.46|1294.46|1303.34|1296.34|1304.44|1297.44|1301.4|1294.4|605
1749923700000|2025-06-14 17:55:00|1303.32|1296.32|1304.54|1297.54|1304.92|1297.92|1303.28|1296.28|589
1749924000000|2025-06-14 18:00:00|1304.44|1297.44|1308.14|1301.14|1308.32|1301.32|1304.44|1297.44|471
1749924300000|2025-06-14 18:05:00|1308.17|1301.17|1309.51|1302.51|1312.3|1305.3|1308.14|1301.14|619
1749924600000|2025-06-14 18:10:00|1309.52|1302.52|1308.83|1301.83|1311.63|1304.63|1308.81|1301.81|711
1749924900000|2025-06-14 18:15:00|1308.77|1301.77|1306.48|1299.48|1309.56|1302.56|1305.61|1298.61|711
1749925200000|2025-06-14 18:20:00|1306.37|1299.37|1303.21|1296.21|1306.37|1299.37|1302.92|1295.92|724
1749925500000|2025-06-14 18:25:00|1303.22|1296.22|1299.52|1292.52|1303.62|1296.62|1298.85|1291.85|679
1749925800000|2025-06-14 18:30:00|1299.39|1292.39|1296.67|1289.67|1300.42|1293.42|1294.43|1287.43|733
1749926100000|2025-06-14 18:35:00|1296.71|1289.71|1293.13|1286.13|1297.5|1290.5|1292.42|1285.42|692
1749926400000|2025-06-14 18:40:00|1293.08|1286.08|1294.67|1287.67|1294.67|1287.67|1291.81|1284.81|709
1749926700000|2025-06-14 18:45:00|1294.66|1287.66|1296.44|1289.44|1296.94|1289.94|1292.42|1285.42|826
1749927000000|2025-06-14 18:50:00|1296.45|1289.45|1299.69|1292.69|1299.69|1292.69|1294.99|1287.99|717
1749927300000|2025-06-14 18:55:00|1299.58|1292.58|1302.82|1295.82|1303.36|1296.36|1299.31|1292.31|745
1749927600000|2025-06-14 19:00:00|1302.88|1295.88|1301.9|1294.9|1303.73|1296.73|1299.87|1292.87|852
1749927900000|2025-06-14 19:05:00|1301.78|1294.78|1301.86|1294.86|1305.53|1298.53|1301.29|1294.29|802
1749928200000|2025-06-14 19:10:00|1301.81|1294.81|1305.28|1298.28|1305.57|1298.57|1301.33|1294.33|771
1749928500000|2025-06-14 19:15:00|1305.31|1298.31|1307.4|1300.4|1307.4|1300.4|1303.66|1296.66|749
1749928800000|2025-06-14 19:20:00|1307.42|1300.42|1306.19|1299.19|1307.94|1300.94|1305.35|1298.35|612
1749929100000|2025-06-14 19:25:00|1306.16|1299.16|1305.24|1298.24|1306.16|1299.16|1304.69|1297.69|596
1749929400000|2025-06-14 19:30:00|1305.23|1298.23|1307.46|1300.46|1307.63|1300.63|1304.88|1297.88|641
1749929700000|2025-06-14 19:35:00|1307.61|1300.61|1310.5|1303.5|1310.57|1303.57|1306.11|1299.11|716
1749930000000|2025-06-14 19:40:00|1310.49|1303.49|1309.17|1302.17|1311.21|1304.21|1308.26|1301.26|699
1749930300000|2025-06-14 19:45:00|1309.1|1302.1|1306.34|1299.34|1309.2|1302.2|1306.32|1299.32|646
1749930600000|2025-06-14 19:50:00|1306.24|1299.24|1305.3|1298.3|1306.31|1299.31|1303.4|1296.4|679
1749930900000|2025-06-14 19:55:00|1305.27|1298.27|1303.37|1296.37|1305.47|1298.47|1303.04|1296.04|378
1749931200000|2025-06-14 20:00:00|1303.32|1296.32|1301.73|1294.73|1305.42|1298.42|1301.71|1294.71|796
1749931500000|2025-06-14 20:05:00|1301.68|1294.68|1297.32|1290.32|1301.73|1294.73|1296.53|1289.53|804
1749931800000|2025-06-14 20:10:00|1297.38|1290.38|1297.16|1290.16|1299.39|1292.39|1296.2|1289.2|791
1749932100000|2025-06-14 20:15:00|1297.17|1290.17|1302.37|1295.37|1302.78|1295.78|1296.6|1289.6|1030
1749932400000|2025-06-14 20:20:00|1302.41|1295.41|1303.39|1296.39|1305.22|1298.22|1301.18|1294.18|959
1749932700000|2025-06-14 20:25:00|1303.17|1296.17|1304.24|1297.24|1305.73|1298.73|1303.12|1296.12|961
1749933000000|2025-06-14 20:30:00|1304.28|1297.28|1303.85|1296.85|1307.06|1300.06|1303.66|1296.66|930
1749933300000|2025-06-14 20:35:00|1303.68|1296.68|1307.4|1300.4|1307.73|1300.73|1301.82|1294.82|937
1749933600000|2025-06-14 20:40:00|1307.37|1300.37|1308.57|1301.57|1309.53|1302.53|1306.32|1299.32|876
1749933900000|2025-06-14 20:45:00|1308.66|1301.66|1309.63|1302.63|1310.37|1303.37|1307.9|1300.9|892
1749934200000|2025-06-14 20:50:00|1309.58|1302.58|1306.47|1299.47|1309.95|1302.95|1306.39|1299.39|953
1749934500000|2025-06-14 20:55:00|1306.43|1299.43|1309.11|1302.11|1309.11|1302.11|1306.34|1299.34|912
1749934800000|2025-06-14 21:00:00|1309.13|1302.13|1309.47|1302.47|1309.84|1302.84|1307.64|1300.64|948
1749935100000|2025-06-14 21:05:00|1309.53|1302.53|1310.87|1303.87|1310.92|1303.92|1308.94|1301.94|942
1749935400000|2025-06-14 21:10:00|1310.86|1303.86|1312.06|1305.06|1312.06|1305.06|1308.72|1301.72|842
1749935700000|2025-06-14 21:15:00|1312.12|1305.12|1314.87|1307.87|1315.1|1308.1|1310.79|1303.79|876
1749936000000|2025-06-14 21:20:00|1314.92|1307.92|1313.94|1306.94|1320.62|1313.62|1313.39|1306.39|550
1749936300000|2025-06-14 21:25:00|1313.96|1306.96|1320.4|1313.4|1320.41|1313.41|1313.96|1306.96|667
1749936600000|2025-06-14 21:30:00|1320.41|1313.41|1318.58|1311.58|1321.24|1314.24|1317.21|1310.21|631
1749936900000|2025-06-14 21:35:00|1318.64|1311.64|1318.19|1311.19|1318.64|1311.64|1316|1309|779
1749937200000|2025-06-14 21:40:00|1318.2|1311.2|1319.81|1312.81|1320.81|1313.81|1317.6|1310.6|767
1749937500000|2025-06-14 21:45:00|1319.84|1312.84|1321.32|1314.32|1322.03|1315.03|1319.46|1312.46|663
1749937800000|2025-06-14 21:50:00|1321.31|1314.31|1321.74|1314.74|1322.18|1315.18|1320.48|1313.48|563
1749938100000|2025-06-14 21:55:00|1321.73|1314.73|1320.5|1313.5|1323.36|1316.36|1319.5|1312.5|709
1749938400000|2025-06-14 22:00:00|1320.45|1313.45|1323.86|1316.86|1324.56|1317.56|1320.32|1313.32|824
1749938700000|2025-06-14 22:05:00|1323.83|1316.83|1322.98|1315.98|1323.97|1316.97|1320.99|1313.99|820
1749939000000|2025-06-14 22:10:00|1322.97|1315.97|1322.97|1315.97|1323.37|1316.37|1321.43|1314.43|861
1749939300000|2025-06-14 22:15:00|1322.99|1315.99|1323.84|1316.84|1324.53|1317.53|1322.69|1315.69|863
1749939600000|2025-06-14 22:20:00|1323.89|1316.89|1323.86|1316.86|1324.05|1317.05|1322.12|1315.12|871
1749939900000|2025-06-14 22:25:00|1323.91|1316.91|1322.84|1315.84|1323.91|1316.91|1322.5|1315.5|817
1749940200000|2025-06-14 22:30:00|1322.83|1315.83|1318.72|1311.72|1322.87|1315.87|1317.35|1310.35|658
1749940500000|2025-06-14 22:35:00|1318.65|1311.65|1317.82|1310.82|1319.71|1312.71|1317.82|1310.82|735
1749940800000|2025-06-14 22:40:00|1317.86|1310.86|1316.36|1309.36|1317.89|1310.89|1316.01|1309.01|698
1749941100000|2025-06-14 22:45:00|1316.33|1309.33|1318.89|1311.89|1319.5|1312.5|1316.29|1309.29|783
1749941400000|2025-06-14 22:50:00|1318.9|1311.9|1319.71|1312.71|1320.69|1313.69|1318.76|1311.76|832
1749941700000|2025-06-14 22:55:00|1319.72|1312.72|1319.86|1312.86|1320.33|1313.33|1319.39|1312.39|800
1749942000000|2025-06-14 23:00:00|1319.85|1312.85|1320.6|1313.6|1320.68|1313.68|1319.44|1312.44|545
1749942300000|2025-06-14 23:05:00|1320.45|1313.45|1320.84|1313.84|1321.69|1314.69|1320.22|1313.22|696
1749942600000|2025-06-14 23:10:00|1320.77|1313.77|1320.54|1313.54|1322.19|1315.19|1320.53|1313.53|779
1749942900000|2025-06-14 23:15:00|1320.55|1313.55|1319.94|1312.94|1320.71|1313.71|1318.28|1311.28|549
1749943200000|2025-06-14 23:20:00|1319.92|1312.92|1318.77|1311.77|1320.75|1313.75|1318.72|1311.72|651
1749943500000|2025-06-14 23:25:00|1318.83|1311.83|1318.79|1311.79|1319.53|1312.53|1317.56|1310.56|522
1749943800000|2025-06-14 23:30:00|1318.73|1311.73|1319.22|1312.22|1319.72|1312.72|1318.29|1311.29|541
1749944100000|2025-06-14 23:35:00|1319.32|1312.32|1318.85|1311.85|1319.65|1312.65|1318.63|1311.63|466
1749944400000|2025-06-14 23:40:00|1318.78|1311.78|1321.93|1314.93|1321.99|1314.99|1318.78|1311.78|435
1749944700000|2025-06-14 23:45:00|1321.92|1314.92|1320.42|1313.42|1322.47|1315.47|1320.38|1313.38|651
1749945000000|2025-06-14 23:50:00|1320.4|1313.4|1319.95|1312.95|1320.87|1313.87|1319.9|1312.9|650
1749945300000|2025-06-14 23:55:00|1319.94|1312.94|1319.27|1312.27|1320.12|1313.12|1319.19|1312.19|760
1749945600000|2025-06-15 00:00:00|1319.24|1312.24|1319.93|1312.93|1320.44|1313.44|1318.2|1311.2|765
1749945900000|2025-06-15 00:05:00|1319.88|1312.88|1322.08|1315.08|1322.1|1315.1|1319.62|1312.62|539
1749946200000|2025-06-15 00:10:00|1322.05|1315.05|1323.55|1316.55|1324.18|1317.18|1322.04|1315.04|749
1749946500000|2025-06-15 00:15:00|1323.8|1316.8|1325.55|1318.55|1325.8|1318.8|1323.18|1316.18|789
1749946800000|2025-06-15 00:20:00|1325.33|1318.33|1323.03|1316.03|1325.71|1318.71|1323.03|1316.03|722
1749947100000|2025-06-15 00:25:00|1323.08|1316.08|1323.51|1316.51|1323.8|1316.8|1321.58|1314.58|650
1749947400000|2025-06-15 00:30:00|1323.46|1316.46|1323.69|1316.69|1323.8|1316.8|1320.96|1313.96|878
1749947700000|2025-06-15 00:35:00|1323.68|1316.68|1324.2|1317.2|1325.26|1318.26|1323.67|1316.67|712
1749948000000|2025-06-15 00:40:00|1324.19|1317.19|1324.65|1317.65|1326.12|1319.12|1323.88|1316.88|685
1749948300000|2025-06-15 00:45:00|1324.69|1317.69|1324.83|1317.83|1325.88|1318.88|1324.64|1317.64|716
1749948600000|2025-06-15 00:50:00|1324.82|1317.82|1326.66|1319.66|1328.02|1321.02|1324.77|1317.77|692
1749948900000|2025-06-15 00:55:00|1326.73|1319.73|1327.52|1320.52|1328.09|1321.09|1326.31|1319.31|738
1749949200000|2025-06-15 01:00:00|1327.39|1320.39|1326.88|1319.88|1328.37|1321.37|1326.14|1319.14|671
1749949500000|2025-06-15 01:05:00|1326.95|1319.95|1327.94|1320.94|1327.96|1320.96|1325.48|1318.48|627
1749949800000|2025-06-15 01:10:00|1327.95|1320.95|1327.95|1320.95|1328.79|1321.79|1326.02|1319.02|631
1749950100000|2025-06-15 01:15:00|1327.94|1320.94|1324.51|1317.51|1327.94|1320.94|1323.98|1316.98|691
1749950400000|2025-06-15 01:20:00|1324.52|1317.52|1324.36|1317.36|1324.84|1317.84|1323.23|1316.23|551
1749950700000|2025-06-15 01:25:00|1324.35|1317.35|1324.28|1317.28|1325.77|1318.77|1323.91|1316.91|571
1749951000000|2025-06-15 01:30:00|1324.27|1317.27|1322.38|1315.38|1324.86|1317.86|1321.86|1314.86|652
1749951300000|2025-06-15 01:35:00|1322.4|1315.4|1323.86|1316.86|1324.69|1317.69|1322.4|1315.4|819
1749951600000|2025-06-15 01:40:00|1323.85|1316.85|1325.47|1318.47|1325.58|1318.58|1322.77|1315.77|681
1749951900000|2025-06-15 01:45:00|1325.45|1318.45|1325.55|1318.55|1326.16|1319.16|1324.32|1317.32|690
1749952200000|2025-06-15 01:50:00|1325.5|1318.5|1326.28|1319.28|1326.56|1319.56|1324.93|1317.93|723
1749952500000|2025-06-15 01:55:00|1326.23|1319.23|1325.75|1318.75|1326.61|1319.61|1325.35|1318.35|681
1749952800000|2025-06-15 02:00:00|1325.81|1318.81|1326.43|1319.43|1326.87|1319.87|1325.61|1318.61|516
1749953100000|2025-06-15 02:05:00|1326.42|1319.42|1328.64|1321.64|1329.27|1322.27|1326.27|1319.27|515
1749953400000|2025-06-15 02:10:00|1328.72|1321.72|1329.68|1322.68|1331.63|1324.63|1328.64|1321.64|507
1749953700000|2025-06-15 02:15:00|1329.7|1322.7|1329.73|1322.73|1330.72|1323.72|1328.79|1321.79|515
1749954000000|2025-06-15 02:20:00|1329.74|1322.74|1330.71|1323.71|1330.92|1323.92|1329.74|1322.74|420
1749954300000|2025-06-15 02:25:00|1330.74|1323.74|1330.72|1323.72|1331.12|1324.12|1330.15|1323.15|545
1749954600000|2025-06-15 02:30:00|1330.82|1323.82|1330.66|1323.66|1331.04|1324.04|1329.65|1322.65|591
1749954900000|2025-06-15 02:35:00|1330.65|1323.65|1329.72|1322.72|1330.68|1323.68|1328.69|1321.69|414
1749955200000|2025-06-15 02:40:00|1329.73|1322.73|1329.72|1322.72|1329.99|1322.99|1328.94|1321.94|367
1749955500000|2025-06-15 02:45:00|1329.73|1322.73|1328.84|1321.84|1329.98|1322.98|1328.76|1321.76|299
1749955800000|2025-06-15 02:50:00|1328.81|1321.81|1327.73|1320.73|1328.88|1321.88|1326.7|1319.7|221
1749956100000|2025-06-15 02:55:00|1327.75|1320.75|1327.83|1320.83|1327.9|1320.9|1327.54|1320.54|154
1749956400000|2025-06-15 03:00:00|1327.82|1320.82|1327.82|1320.82|1328.81|1321.81|1326.8|1319.8|289
1749956700000|2025-06-15 03:05:00|1327.8|1320.8|1327.52|1320.52|1327.87|1320.87|1326.68|1319.68|258
1749957000000|2025-06-15 03:10:00|1327.37|1320.37|1328.75|1321.75|1329.54|1322.54|1326.89|1319.89|382
1749957300000|2025-06-15 03:15:00|1328.77|1321.77|1328.43|1321.43|1329.72|1322.72|1327.96|1320.96|304
1749957600000|2025-06-15 03:20:00|1328.3|1321.3|1327.92|1320.92|1328.58|1321.58|1327.27|1320.27|234
1749957900000|2025-06-15 03:25:00|1327.94|1320.94|1328.77|1321.77|1329.01|1322.01|1327.19|1320.19|316
1749958200000|2025-06-15 03:30:00|1328.79|1321.79|1326.78|1319.78|1328.81|1321.81|1326.63|1319.63|227
1749958500000|2025-06-15 03:35:00|1326.75|1319.75|1327.83|1320.83|1328.26|1321.26|1325.91|1318.91|281
1749958800000|2025-06-15 03:40:00|1327.82|1320.82|1329.32|1322.32|1329.91|1322.91|1327.82|1320.82|426
1749959100000|2025-06-15 03:45:00|1329.35|1322.35|1327.63|1320.63|1330.58|1323.58|1327.63|1320.63|363
1749959400000|2025-06-15 03:50:00|1327.47|1320.47|1326.95|1319.95|1328.06|1321.06|1326.79|1319.79|517
1749959700000|2025-06-15 03:55:00|1326.96|1319.96|1326.66|1319.66|1326.98|1319.98|1325.65|1318.65|442
1749960000000|2025-06-15 04:00:00|1326.51|1319.51|1326.3|1319.3|1327.02|1320.02|1325.81|1318.81|516
1749960300000|2025-06-15 04:05:00|1326.38|1319.38|1327.71|1320.71|1328.02|1321.02|1326.32|1319.32|464
1749960600000|2025-06-15 04:10:00|1327.7|1320.7|1329.86|1322.86|1329.91|1322.91|1327.7|1320.7|510
1749960900000|2025-06-15 04:15:00|1329.87|1322.87|1329.63|1322.63|1331.52|1324.52|1329.29|1322.29|619
1749961200000|2025-06-15 04:20:00|1329.62|1322.62|1329.7|1322.7|1329.82|1322.82|1328.58|1321.58|470
1749961500000|2025-06-15 04:25:00|1329.64|1322.64|1328.91|1321.91|1330.19|1323.19|1328.91|1321.91|545
1749961800000|2025-06-15 04:30:00|1328.93|1321.93|1330.96|1323.96|1330.96|1323.96|1328.92|1321.92|700
1749962100000|2025-06-15 04:35:00|1330.94|1323.94|1331.47|1324.47|1331.87|1324.87|1330.41|1323.41|633
1749962400000|2025-06-15 04:40:00|1331.46|1324.46|1331.63|1324.63|1331.87|1324.87|1328.7|1321.7|545
1749962700000|2025-06-15 04:45:00|1331.64|1324.64|1332.23|1325.23|1332.64|1325.64|1330.85|1323.85|456
1749963000000|2025-06-15 04:50:00|1332.21|1325.21|1330.64|1323.64|1332.25|1325.25|1330.6|1323.6|475
1749963300000|2025-06-15 04:55:00|1330.6|1323.6|1333.53|1326.53|1333.55|1326.55|1330.22|1323.22|476
1749963600000|2025-06-15 05:00:00|1333.54|1326.54|1330.82|1323.82|1333.54|1326.54|1330.73|1323.73|489
1749963900000|2025-06-15 05:05:00|1330.81|1323.81|1328.86|1321.86|1331.3|1324.3|1328.74|1321.74|323
1749964200000|2025-06-15 05:10:00|1328.87|1321.87|1327.91|1320.91|1329.33|1322.33|1327.9|1320.9|373
1749964500000|2025-06-15 05:15:00|1327.9|1320.9|1325.85|1318.85|1328.23|1321.23|1325.7|1318.7|325
1749964800000|2025-06-15 05:20:00|1325.84|1318.84|1324.05|1317.05|1325.92|1318.92|1324.03|1317.03|162
1749965100000|2025-06-15 05:25:00|1324.07|1317.07|1327.17|1320.17|1327.24|1320.24|1324.07|1317.07|679
1749965400000|2025-06-15 05:30:00|1327.22|1320.22|1328.74|1321.74|1328.74|1321.74|1326.63|1319.63|725
1749965700000|2025-06-15 05:35:00|1328.75|1321.75|1330.79|1323.79|1331.6|1324.6|1328.25|1321.25|700
1749966000000|2025-06-15 05:40:00|1330.8|1323.8|1332.3|1325.3|1332.3|1325.3|1330.48|1323.48|688
1749966300000|2025-06-15 05:45:00|1332.29|1325.29|1334.37|1327.37|1335.7|1328.7|1332.28|1325.28|711
1749966600000|2025-06-15 05:50:00|1334.27|1327.27|1334.09|1327.09|1334.78|1327.78|1332.83|1325.83|717
1749966900000|2025-06-15 05:55:00|1334.1|1327.1|1334.41|1327.41|1334.82|1327.82|1333.22|1326.22|617
1749967200000|2025-06-15 06:00:00|1334.42|1327.42|1331.45|1324.45|1336.59|1329.59|1331.4|1324.4|679
1749967500000|2025-06-15 06:05:00|1331.47|1324.47|1328.46|1321.46|1331.66|1324.66|1328.22|1321.22|446
1749967800000|2025-06-15 06:10:00|1328.44|1321.44|1327.42|1320.42|1328.87|1321.87|1327.3|1320.3|591
1749968100000|2025-06-15 06:15:00|1327.49|1320.49|1326.89|1319.89|1328.03|1321.03|1326.71|1319.71|748
1749968400000|2025-06-15 06:20:00|1326.83|1319.83|1325.18|1318.18|1326.92|1319.92|1323.99|1316.99|493
1749968700000|2025-06-15 06:25:00|1325.09|1318.09|1323.6|1316.6|1325.25|1318.25|1323.3|1316.3|602
1749969000000|2025-06-15 06:30:00|1323.57|1316.57|1322.8|1315.8|1324.63|1317.63|1322.74|1315.74|696
1749969300000|2025-06-15 06:35:00|1322.79|1315.79|1323.55|1316.55|1324.03|1317.03|1322.79|1315.79|673
1749969600000|2025-06-15 06:40:00|1323.67|1316.67|1322.94|1315.94|1323.94|1316.94|1322.5|1315.5|516
1749969900000|2025-06-15 06:45:00|1322.93|1315.93|1322.91|1315.91|1323.31|1316.31|1321.23|1314.23|583
1749970200000|2025-06-15 06:50:00|1322.89|1315.89|1321.73|1314.73|1322.92|1315.92|1321.49|1314.49|753
1749970500000|2025-06-15 06:55:00|1321.77|1314.77|1319.83|1312.83|1321.83|1314.83|1319.59|1312.59|389
1749970800000|2025-06-15 07:00:00|1319.8|1312.8|1319.01|1312.01|1320.29|1313.29|1318.98|1311.98|133
1749971100000|2025-06-15 07:05:00|1319|1312|1316.84|1309.84|1319|1312|1316.83|1309.83|303
1749971400000|2025-06-15 07:10:00|1316.83|1309.83|1318.78|1311.78|1319.37|1312.37|1315.92|1308.92|457
1749971700000|2025-06-15 07:15:00|1318.74|1311.74|1317.87|1310.87|1318.96|1311.96|1316.75|1309.75|382
1749972000000|2025-06-15 07:20:00|1317.84|1310.84|1317.85|1310.85|1318.81|1311.81|1317.4|1310.4|403
1749972300000|2025-06-15 07:25:00|1317.86|1310.86|1317.02|1310.02|1318.86|1311.86|1316.71|1309.71|324
1749972600000|2025-06-15 07:30:00|1317|1310|1315.98|1308.98|1317.03|1310.03|1315.81|1308.81|313
1749972900000|2025-06-15 07:35:00|1315.99|1308.99|1317.64|1310.64|1318.8|1311.8|1315.77|1308.77|369
1749973200000|2025-06-15 07:40:00|1317.57|1310.57|1318.19|1311.19|1318.58|1311.58|1317.57|1310.57|294
1749973500000|2025-06-15 07:45:00|1318.18|1311.18|1319.82|1312.82|1320.08|1313.08|1317.71|1310.71|508
1749973800000|2025-06-15 07:50:00|1319.78|1312.78|1319.8|1312.8|1320.27|1313.27|1319.46|1312.46|486
1749974100000|2025-06-15 07:55:00|1319.81|1312.81|1319.43|1312.43|1319.95|1312.95|1319.16|1312.16|645
1749974400000|2025-06-15 08:00:00|1319.47|1312.47|1318.35|1311.35|1320.12|1313.12|1318.13|1311.13|507
1749974700000|2025-06-15 08:05:00|1318.31|1311.31|1315.49|1308.49|1318.35|1311.35|1314.41|1307.41|721
1749975000000|2025-06-15 08:10:00|1315.46|1308.46|1315.43|1308.43|1316.17|1309.17|1315.18|1308.18|657
1749975300000|2025-06-15 08:15:00|1315.49|1308.49|1315.79|1308.79|1316.72|1309.72|1315.38|1308.38|578
1749975600000|2025-06-15 08:20:00|1315.83|1308.83|1316.78|1309.78|1316.97|1309.97|1315.07|1308.07|658
1749975900000|2025-06-15 08:25:00|1316.7|1309.7|1315.35|1308.35|1316.98|1309.98|1315.27|1308.27|630
1749976200000|2025-06-15 08:30:00|1315.34|1308.34|1315.4|1308.4|1316.47|1309.47|1315.31|1308.31|610
1749976500000|2025-06-15 08:35:00|1315.47|1308.47|1315.26|1308.26|1315.91|1308.91|1315.03|1308.03|717
1749976800000|2025-06-15 08:40:00|1315.34|1308.34|1315.78|1308.78|1316.74|1309.74|1314.77|1307.77|778
1749977100000|2025-06-15 08:45:00|1315.79|1308.79|1315.61|1308.61|1316.18|1309.18|1314.75|1307.75|793
1749977400000|2025-06-15 08:50:00|1315.83|1308.83|1315.67|1308.67|1316.63|1309.63|1315.34|1308.34|540
1749977700000|2025-06-15 08:55:00|1315.64|1308.64|1316.68|1309.68|1316.86|1309.86|1315.3|1308.3|798
1749978000000|2025-06-15 09:00:00|1316.65|1309.65|1313.8|1306.8|1316.75|1309.75|1313.66|1306.66|868
1749978300000|2025-06-15 09:05:00|1313.83|1306.83|1314.53|1307.53|1315.06|1308.06|1313.46|1306.46|635
1749978600000|2025-06-15 09:10:00|1314.46|1307.46|1311.75|1304.75|1314.71|1307.71|1311.01|1304.01|711
1749978900000|2025-06-15 09:15:00|1311.78|1304.78|1309.67|1302.67|1311.84|1304.84|1309.64|1302.64|748
1749979200000|2025-06-15 09:20:00|1309.68|1302.68|1312.44|1305.44|1312.62|1305.62|1309.54|1302.54|610
1749979500000|2025-06-15 09:25:00|1312.45|1305.45|1310.46|1303.46|1312.46|1305.46|1310.34|1303.34|389
1749979800000|2025-06-15 09:30:00|1310.45|1303.45|1309.62|1302.62|1310.82|1303.82|1308.47|1301.47|453
1749980100000|2025-06-15 09:35:00|1309.58|1302.58|1311.58|1304.58|1311.66|1304.66|1308.18|1301.18|417
1749980400000|2025-06-15 09:40:00|1311.6|1304.6|1311.56|1304.56|1312.59|1305.59|1310.61|1303.61|533
1749980700000|2025-06-15 09:45:00|1311.55|1304.55|1310.54|1303.54|1312.56|1305.56|1310.42|1303.42|410
1749981000000|2025-06-15 09:50:00|1310.52|1303.52|1307.56|1300.56|1310.52|1303.52|1307.41|1300.41|322
1749981300000|2025-06-15 09:55:00|1307.63|1300.63|1307.7|1300.7|1308.17|1301.17|1306.35|1299.35|326
1749981600000|2025-06-15 10:00:00|1307.69|1300.69|1310.57|1303.57|1310.57|1303.57|1307.57|1300.57|251
1749981900000|2025-06-15 10:05:00|1310.63|1303.63|1313.18|1306.18|1313.62|1306.62|1310.63|1303.63|409
1749982200000|2025-06-15 10:10:00|1313.19|1306.19|1316.1|1309.1|1316.73|1309.73|1313.11|1306.11|433
1749982500000|2025-06-15 10:15:00|1316.13|1309.13|1313.34|1306.34|1317.15|1310.15|1313.32|1306.32|397
1749982800000|2025-06-15 10:20:00|1313.3|1306.3|1313.34|1306.34|1314.63|1307.63|1312.69|1305.69|283
1749983100000|2025-06-15 10:25:00|1313.08|1306.08|1311.92|1304.92|1313.11|1306.11|1310.91|1303.91|356
1749983400000|2025-06-15 10:30:00|1311.87|1304.87|1312.31|1305.31|1313.18|1306.18|1311.71|1304.71|338
1749983700000|2025-06-15 10:35:00|1312.3|1305.3|1311.11|1304.11|1312.3|1305.3|1310.39|1303.39|324
1749984000000|2025-06-15 10:40:00|1311.16|1304.16|1313.54|1306.54|1313.82|1306.82|1311.16|1304.16|245
1749984300000|2025-06-15 10:45:00|1313.62|1306.62|1314.63|1307.63|1315.2|1308.2|1312.39|1305.39|398
1749984600000|2025-06-15 10:50:00|1314.61|1307.61|1313.81|1306.81|1314.7|1307.7|1313.76|1306.76|280
1749984900000|2025-06-15 10:55:00|1313.76|1306.76|1314.4|1307.4|1314.57|1307.57|1313.64|1306.64|342
1749985200000|2025-06-15 11:00:00|1314.56|1307.56|1315.31|1308.31|1315.62|1308.62|1314.16|1307.16|624
1749985500000|2025-06-15 11:05:00|1315.27|1308.27|1314.16|1307.16|1316.6|1309.6|1313.39|1306.39|530
1749985800000|2025-06-15 11:10:00|1314.15|1307.15|1314.5|1307.5|1316.44|1309.44|1313.69|1306.69|362
1749986100000|2025-06-15 11:15:00|1314.55|1307.55|1313.47|1306.47|1315.55|1308.55|1312.82|1305.82|480
1749986400000|2025-06-15 11:20:00|1313.48|1306.48|1312.71|1305.71|1313.59|1306.59|1311.84|1304.84|287
1749986700000|2025-06-15 11:25:00|1312.66|1305.66|1310.7|1303.7|1312.66|1305.66|1310.56|1303.56|720
1749987000000|2025-06-15 11:30:00|1310.68|1303.68|1309.23|1302.23|1311.01|1304.01|1308.86|1301.86|717
1749987300000|2025-06-15 11:35:00|1309.27|1302.27|1309.46|1302.46|1310.99|1303.99|1309.13|1302.13|549
1749987600000|2025-06-15 11:40:00|1309.68|1302.68|1309.47|1302.47|1309.9|1302.9|1307.86|1300.86|528
1749987900000|2025-06-15 11:45:00|1309.46|1302.46|1311.03|1304.03|1311.07|1304.07|1308.34|1301.34|635
1749988200000|2025-06-15 11:50:00|1311.05|1304.05|1313.21|1306.21|1315.36|1308.36|1311.05|1304.05|511
1749988500000|2025-06-15 11:55:00|1313.16|1306.16|1311.37|1304.37|1313.35|1306.35|1310.3|1303.3|371
1749988800000|2025-06-15 12:00:00|1311.42|1304.42|1309.86|1302.86|1311.83|1304.83|1309.45|1302.45|571
1749989100000|2025-06-15 12:05:00|1309.85|1302.85|1313.65|1306.65|1314.07|1307.07|1309.34|1302.34|643
1749989400000|2025-06-15 12:10:00|1313.85|1306.85|1313.74|1306.74|1315.74|1308.74|1313.6|1306.6|725
1749989700000|2025-06-15 12:15:00|1313.69|1306.69|1314.58|1307.58|1315.32|1308.32|1313.68|1306.68|568
1749990000000|2025-06-15 12:20:00|1314.57|1307.57|1311.6|1304.6|1314.57|1307.57|1311.59|1304.59|338
1749990300000|2025-06-15 12:25:00|1311.61|1304.61|1310.74|1303.74|1311.64|1304.64|1310.24|1303.24|296
1749990600000|2025-06-15 12:30:00|1310.75|1303.75|1312.99|1305.99|1313.08|1306.08|1310.32|1303.32|561
1749990900000|2025-06-15 12:35:00|1312.98|1305.98|1312.77|1305.77|1314.84|1307.84|1312.22|1305.22|743
1749991200000|2025-06-15 12:40:00|1312.78|1305.78|1313.31|1306.31|1314.42|1307.42|1311.81|1304.81|633
1749991500000|2025-06-15 12:45:00|1313.33|1306.33|1316.28|1309.28|1316.37|1309.37|1313.12|1306.12|755
1749991800000|2025-06-15 12:50:00|1316.29|1309.29|1318.11|1311.11|1318.72|1311.72|1316.09|1309.09|739
1749992100000|2025-06-15 12:55:00|1318.15|1311.15|1318.75|1311.75|1319.14|1312.14|1317.65|1310.65|617
1749992400000|2025-06-15 13:00:00|1318.62|1311.62|1318.62|1311.62|1319.15|1312.15|1317.02|1310.02|640
1749992700000|2025-06-15 13:05:00|1318.64|1311.64|1321.68|1314.68|1322.16|1315.16|1317.33|1310.33|790
1749993000000|2025-06-15 13:10:00|1321.77|1314.77|1320.08|1313.08|1322.23|1315.23|1320.01|1313.01|677
1749993300000|2025-06-15 13:15:00|1320.1|1313.1|1318.53|1311.53|1322.29|1315.29|1318.25|1311.25|611
1749993600000|2025-06-15 13:20:00|1318.54|1311.54|1322.11|1315.11|1322.17|1315.17|1318.52|1311.52|628
1749993900000|2025-06-15 13:25:00|1322.09|1315.09|1320.32|1313.32|1322.29|1315.29|1319.42|1312.42|612
1749994200000|2025-06-15 13:30:00|1320.31|1313.31|1320.06|1313.06|1320.42|1313.42|1318.3|1311.3|673
1749994500000|2025-06-15 13:35:00|1320.07|1313.07|1317.09|1310.09|1321.08|1314.08|1317.06|1310.06|483
1749994800000|2025-06-15 13:40:00|1317.11|1310.11|1320.6|1313.6|1320.71|1313.71|1316.22|1309.22|616
1749995100000|2025-06-15 13:45:00|1320.52|1313.52|1322.48|1315.48|1326.21|1319.21|1320.39|1313.39|737
1749995400000|2025-06-15 13:50:00|1322.43|1315.43|1322.67|1315.67|1323.23|1316.23|1320.95|1313.95|593
1749995700000|2025-06-15 13:55:00|1322.73|1315.73|1323.45|1316.45|1323.62|1316.62|1321.99|1314.99|743
1749996000000|2025-06-15 14:00:00|1323.59|1316.59|1319.86|1312.86|1324.26|1317.26|1319.83|1312.83|578
1749996300000|2025-06-15 14:05:00|1319.85|1312.85|1324|1317|1324|1317|1318.38|1311.38|723
1749996600000|2025-06-15 14:10:00|1324.07|1317.07|1321.26|1314.26|1324.46|1317.46|1320.56|1313.56|707
1749996900000|2025-06-15 14:15:00|1321.29|1314.29|1318.32|1311.32|1324.67|1317.67|1317.52|1310.52|692
1749997200000|2025-06-15 14:20:00|1318.3|1311.3|1318.69|1311.69|1320.03|1313.03|1317.21|1310.21|620
1749997500000|2025-06-15 14:25:00|1318.68|1311.68|1318.73|1311.73|1320.18|1313.18|1317.14|1310.14|572
1749997800000|2025-06-15 14:30:00|1318.67|1311.67|1318.79|1311.79|1319.1|1312.1|1315.81|1308.81|634
1749998100000|2025-06-15 14:35:00|1318.77|1311.77|1325.36|1318.36|1325.36|1318.36|1318.77|1311.77|628
1749998400000|2025-06-15 14:40:00|1325.35|1318.35|1323.63|1316.63|1325.97|1318.97|1321.81|1314.81|724
1749998700000|2025-06-15 14:45:00|1323.64|1316.64|1330.06|1323.06|1333.46|1326.46|1323.64|1316.64|765
1749999000000|2025-06-15 14:50:00|1330.09|1323.09|1332.7|1325.7|1334.39|1327.39|1330.09|1323.09|706
1749999300000|2025-06-15 14:55:00|1332.67|1325.67|1331.27|1324.27|1333.26|1326.26|1331|1324|685
1749999600000|2025-06-15 15:00:00|1331.28|1324.28|1330.49|1323.49|1333.24|1326.24|1329.14|1322.14|735
1749999900000|2025-06-15 15:05:00|1330.48|1323.48|1331.16|1324.16|1334.44|1327.44|1330.41|1323.41|636
1750000200000|2025-06-15 15:10:00|1331.14|1324.14|1331.28|1324.28|1333.14|1326.14|1330.59|1323.59|716
1750000500000|2025-06-15 15:15:00|1331.31|1324.31|1327.95|1320.95|1333.07|1326.07|1327.69|1320.69|706
1750000800000|2025-06-15 15:20:00|1327.92|1320.92|1327.4|1320.4|1329.48|1322.48|1326.22|1319.22|666
1750001100000|2025-06-15 15:25:00|1327.45|1320.45|1328.76|1321.76|1328.96|1321.96|1326.8|1319.8|675
1750001400000|2025-06-15 15:30:00|1328.78|1321.78|1329.25|1322.25|1329.67|1322.67|1327.08|1320.08|632
1750001700000|2025-06-15 15:35:00|1329.2|1322.2|1330.91|1323.91|1330.91|1323.91|1328.47|1321.47|726
1750002000000|2025-06-15 15:40:00|1330.94|1323.94|1326.22|1319.22|1333.06|1326.06|1325.99|1318.99|631
1750002300000|2025-06-15 15:45:00|1326.24|1319.24|1325.19|1318.19|1327.97|1320.97|1324.06|1317.06|598
1750002600000|2025-06-15 15:50:00|1325.2|1318.2|1323.31|1316.31|1325.74|1318.74|1323.06|1316.06|573
1750002900000|2025-06-15 15:55:00|1323.3|1316.3|1321.4|1314.4|1323.32|1316.32|1320.22|1313.22|564
1750003200000|2025-06-15 16:00:00|1321.37|1314.37|1324.26|1317.26|1324.27|1317.27|1321.24|1314.24|739
1750003500000|2025-06-15 16:05:00|1324.29|1317.29|1323.88|1316.88|1325.45|1318.45|1322.8|1315.8|723
1750003800000|2025-06-15 16:10:00|1323.84|1316.84|1320.83|1313.83|1323.84|1316.84|1320.48|1313.48|658
1750004100000|2025-06-15 16:15:00|1320.82|1313.82|1318.88|1311.88|1321.14|1314.14|1317.11|1310.11|674
1750004400000|2025-06-15 16:20:00|1318.79|1311.79|1317.29|1310.29|1318.88|1311.88|1316.86|1309.86|666
1750004700000|2025-06-15 16:25:00|1317.28|1310.28|1319.43|1312.43|1319.43|1312.43|1316.33|1309.33|767
1750005000000|2025-06-15 16:30:00|1319.41|1312.41|1320.12|1313.12|1321.07|1314.07|1318.37|1311.37|644
1750005300000|2025-06-15 16:35:00|1320.03|1313.03|1321.16|1314.16|1322.58|1315.58|1319.14|1312.14|807
1750005600000|2025-06-15 16:40:00|1321.14|1314.14|1326.28|1319.28|1327.14|1320.14|1320.97|1313.97|700
1750005900000|2025-06-15 16:45:00|1326.3|1319.3|1324.23|1317.23|1326.3|1319.3|1323.11|1316.11|643
1750006200000|2025-06-15 16:50:00|1324.22|1317.22|1325.43|1318.43|1325.44|1318.44|1322.98|1315.98|703
1750006500000|2025-06-15 16:55:00|1325.53|1318.53|1327.07|1320.07|1327.18|1320.18|1325.01|1318.01|654
1750006800000|2025-06-15 17:00:00|1327.08|1320.08|1325.84|1318.84|1328.08|1321.08|1325.41|1318.41|550
1750007100000|2025-06-15 17:05:00|1325.87|1318.87|1326.01|1319.01|1327.03|1320.03|1324.97|1317.97|632
1750007400000|2025-06-15 17:10:00|1325.97|1318.97|1323.03|1316.03|1326.24|1319.24|1322.9|1315.9|592
1750007700000|2025-06-15 17:15:00|1323.07|1316.07|1323.1|1316.1|1323.77|1316.77|1321.48|1314.48|617
1750008000000|2025-06-15 17:20:00|1323.09|1316.09|1320.74|1313.74|1324.95|1317.95|1320.62|1313.62|546
1750008300000|2025-06-15 17:25:00|1320.69|1313.69|1322.38|1315.38|1322.64|1315.64|1320.03|1313.03|586
1750008600000|2025-06-15 17:30:00|1322.37|1315.37|1320.95|1313.95|1324.17|1317.17|1319.21|1312.21|785
1750008900000|2025-06-15 17:35:00|1320.94|1313.94|1322.13|1315.13|1323.86|1316.86|1320.18|1313.18|817
1750009200000|2025-06-15 17:40:00|1322.17|1315.17|1324.07|1317.07|1324.15|1317.15|1320.59|1313.59|767
1750009500000|2025-06-15 17:45:00|1324.06|1317.06|1325.14|1318.14|1325.68|1318.68|1322.5|1315.5|742
1750009800000|2025-06-15 17:50:00|1325.13|1318.13|1322.68|1315.68|1327.65|1320.65|1322.27|1315.27|691
1750010100000|2025-06-15 17:55:00|1322.67|1315.67|1322.36|1315.36|1323.74|1316.74|1322.23|1315.23|581
1750010400000|2025-06-15 18:00:00|1322.34|1315.34|1321.08|1314.08|1322.92|1315.92|1320.47|1313.47|554
1750010700000|2025-06-15 18:05:00|1321.09|1314.09|1318.38|1311.38|1321.17|1314.17|1317.11|1310.11|529
1750011000000|2025-06-15 18:10:00|1318.47|1311.47|1319.49|1312.49|1320.41|1313.41|1318.2|1311.2|597
1750011300000|2025-06-15 18:15:00|1319.43|1312.43|1316|1309|1319.49|1312.49|1316|1309|606
1750011600000|2025-06-15 18:20:00|1315.85|1308.85|1316.35|1309.35|1316.8|1309.8|1315.18|1308.18|645
1750011900000|2025-06-15 18:25:00|1316.28|1309.28|1319.34|1312.34|1319.82|1312.82|1316.24|1309.24|689
1750012200000|2025-06-15 18:30:00|1319.36|1312.36|1319.05|1312.05|1319.75|1312.75|1316.92|1309.92|579
1750012500000|2025-06-15 18:35:00|1319.34|1312.34|1320.1|1313.1|1320.88|1313.88|1319.22|1312.22|566
1750012800000|2025-06-15 18:40:00|1320.11|1313.11|1321.35|1314.35|1321.68|1314.68|1320.07|1313.07|627
1750013100000|2025-06-15 18:45:00|1321.34|1314.34|1321.57|1314.57|1321.82|1314.82|1319.12|1312.12|599
1750013400000|2025-06-15 18:50:00|1321.58|1314.58|1322.32|1315.32|1322.99|1315.99|1320.28|1313.28|539
1750013700000|2025-06-15 18:55:00|1322.31|1315.31|1321.22|1314.22|1322.8|1315.8|1321.17|1314.17|618
1750014000000|2025-06-15 19:00:00|1321.28|1314.28|1319.61|1312.61|1321.28|1314.28|1319.61|1312.61|669
1750014300000|2025-06-15 19:05:00|1319.62|1312.62|1324.52|1317.52|1325.66|1318.66|1319.47|1312.47|680
1750014600000|2025-06-15 19:10:00|1324.48|1317.48|1324.6|1317.6|1325.32|1318.32|1323.72|1316.72|584
1750014900000|2025-06-15 19:15:00|1324.55|1317.55|1322.89|1315.89|1325.54|1318.54|1322.31|1315.31|519
1750015200000|2025-06-15 19:20:00|1322.85|1315.85|1323.31|1316.31|1324.66|1317.66|1322.74|1315.74|489
1750015500000|2025-06-15 19:25:00|1323.29|1316.29|1322.79|1315.79|1323.62|1316.62|1321.79|1314.79|584
1750015800000|2025-06-15 19:30:00|1322.81|1315.81|1329.76|1313.76|1329.94|1316.67|1322.3|1310.96|606
1750016100000|2025-06-15 19:35:00|1329.77|1313.77|1324.77|1308.77|1329.77|1313.77|1324.77|1308.77|601
1750016400000|2025-06-15 19:40:00|1324.74|1308.74|1319.77|1303.77|1324.94|1308.94|1319.04|1303.04|614
1750016700000|2025-06-15 19:45:00|1319.71|1303.71|1322.5|1306.5|1322.7|1306.7|1318.94|1302.94|540
1750017000000|2025-06-15 19:50:00|1322.51|1306.51|1319.59|1303.59|1322.73|1306.73|1319.34|1303.34|589
1750017300000|2025-06-15 19:55:00|1319.64|1303.64|1322.32|1306.32|1322.36|1306.36|1319.01|1303.01|555
1750017600000|2025-06-15 20:00:00|1322.33|1306.33|1321.14|1305.14|1323.6|1307.6|1320.77|1304.77|528
1750017900000|2025-06-15 20:05:00|1321.27|1305.27|1320.81|1304.81|1321.27|1305.27|1317.09|1301.09|722
1750018200000|2025-06-15 20:10:00|1320.73|1304.73|1318.31|1302.31|1321.73|1305.73|1317.88|1301.88|713
1750018500000|2025-06-15 20:15:00|1318.37|1302.37|1316.43|1300.43|1318.72|1302.72|1316.3|1300.3|537
1750018800000|2025-06-15 20:20:00|1316.45|1300.45|1315.32|1299.32|1317.3|1301.3|1315.03|1299.03|532
1750019100000|2025-06-15 20:25:00|1315.4|1299.4|1314.73|1298.73|1316.79|1300.79|1313.63|1297.63|463
1750019400000|2025-06-15 20:30:00|1314.68|1298.68|1316.69|1300.69|1318.66|1302.66|1312.57|1296.57|668
1750019700000|2025-06-15 20:35:00|1316.66|1300.66|1310.56|1294.56|1317.04|1301.04|1309.46|1293.46|735
1750020000000|2025-06-15 20:40:00|1310.51|1294.51|1309.52|1293.52|1310.58|1294.58|1308.43|1292.43|798
1750020300000|2025-06-15 20:45:00|1309.51|1293.51|1310.55|1294.55|1311.75|1295.75|1308.68|1292.68|789
1750020600000|2025-06-15 20:50:00|1310.54|1294.54|1313.4|1297.4|1313.93|1297.93|1308.93|1292.93|805
1750020900000|2025-06-15 20:55:00|1313.41|1297.41|1313.21|1297.21|1313.41|1297.41|1308.6|1292.6|760
1750021200000|2025-06-15 21:00:00|1313.22|1297.22|1310.2|1303.2|1314.5|1303.7|1309.15|1295.66|734
1750021500000|2025-06-15 21:05:00|1310.19|1303.19|1306.58|1299.58|1310.75|1303.75|1305.93|1298.93|531
1750021800000|2025-06-15 21:10:00|1306.52|1299.52|1307.96|1300.96|1308|1301|1305.2|1298.2|544
1750022100000|2025-06-15 21:15:00|1307.97|1300.97|1310.34|1303.34|1312|1305|1307.97|1300.97|576
1750022400000|2025-06-15 21:20:00|1310.41|1303.41|1312.22|1305.22|1312.25|1305.25|1310.35|1303.35|315
1750022700000|2025-06-15 21:25:00|1312.1|1305.1|1312.81|1305.81|1313|1306|1309.2|1302.2|362
1750023000000|2025-06-15 21:30:00|1312.83|1305.83|1311.28|1304.28|1313|1306|1311.28|1304.28|307
1750023300000|2025-06-15 21:35:00|1311.27|1304.27|1310.95|1303.95|1312.28|1305.28|1307.11|1300.11|492
1750023600000|2025-06-15 21:40:00|1310.89|1303.89|1312.25|1305.25|1313|1306|1310.3|1303.3|376
1750023900000|2025-06-15 21:45:00|1312.19|1305.19|1315.12|1308.12|1316.01|1309.01|1312.14|1305.14|323
1750024200000|2025-06-15 21:50:00|1315.11|1308.11|1317.04|1310.04|1317.11|1310.11|1315|1308|174
1750024500000|2025-06-15 21:55:00|1317.02|1310.02|1318.78|1311.78|1318.87|1311.87|1316.3|1309.3|130
1750024800000|2025-06-15 22:00:00|1318.05|1311.05|1324.39|1317.39|1327.44|1320.44|1317.6|1310.6|574
1750025100000|2025-06-15 22:05:00|1324.46|1317.46|1326.4|1319.4|1330|1323|1322.18|1315.18|836
1750025400000|2025-06-15 22:10:00|1326.29|1319.29|1329.96|1322.96|1330.19|1323.19|1325.06|1318.06|730
1750025700000|2025-06-15 22:15:00|1329.94|1322.94|1328.71|1321.71|1331|1324|1326.16|1319.16|796
1750026000000|2025-06-15 22:20:00|1328.9|1321.9|1332.24|1325.24|1332.64|1325.64|1328.17|1321.17|800
1750026300000|2025-06-15 22:25:00|1332.26|1325.26|1331.35|1324.35|1335|1328|1329.44|1322.44|709
1750026600000|2025-06-15 22:30:00|1331.33|1324.33|1331.22|1324.22|1333.95|1326.95|1330|1323|856
1750026900000|2025-06-15 22:35:00|1331.23|1324.23|1328.53|1321.53|1331.89|1324.89|1327.86|1320.86|798
1750027200000|2025-06-15 22:40:00|1328.42|1321.42|1331.02|1324.02|1332.03|1325.03|1327.26|1320.26|537
1750027500000|2025-06-15 22:45:00|1330.98|1323.98|1331.44|1324.44|1334.32|1327.32|1330.57|1323.57|567
1750027800000|2025-06-15 22:50:00|1331.32|1324.32|1331.56|1324.56|1334.34|1327.34|1330.34|1323.34|675
1750028100000|2025-06-15 22:55:00|1331.53|1324.53|1330.59|1323.59|1332.61|1325.61|1330.2|1323.2|452
1750028400000|2025-06-15 23:00:00|1330.66|1323.66|1331.78|1324.78|1333.36|1326.36|1330.35|1323.35|598
1750028700000|2025-06-15 23:05:00|1331.73|1324.73|1331.34|1324.34|1333.6|1326.6|1330.55|1323.55|680
1750029000000|2025-06-15 23:10:00|1331.39|1324.39|1328.45|1321.45|1331.74|1324.74|1327.65|1320.65|673
1750029300000|2025-06-15 23:15:00|1328.56|1321.56|1331.39|1324.39|1331.95|1324.95|1328.2|1321.2|528
1750029600000|2025-06-15 23:20:00|1331.94|1324.94|1329.41|1322.41|1332.45|1325.45|1328.35|1321.35|577
1750029900000|2025-06-15 23:25:00|1329.39|1322.39|1329.68|1322.68|1330.41|1323.41|1328.3|1321.3|549
1750030200000|2025-06-15 23:30:00|1329.57|1322.57|1331.01|1324.01|1331.02|1324.02|1329.25|1322.25|527
1750030500000|2025-06-15 23:35:00|1331.02|1324.02|1332.55|1325.55|1333.63|1326.63|1331.02|1324.02|448
1750030800000|2025-06-15 23:40:00|1332.58|1325.58|1334.27|1327.27|1334.39|1327.39|1331.85|1324.85|564
1750031100000|2025-06-15 23:45:00|1334.35|1327.35|1333.44|1326.44|1334.37|1327.37|1332.65|1325.65|601
1750031400000|2025-06-15 23:50:00|1333.46|1326.46|1332.34|1325.34|1334.34|1327.34|1331.31|1324.31|623
1750031700000|2025-06-15 23:55:00|1332.35|1325.35|1333.35|1326.35|1334.15|1327.15|1332.33|1325.33|415
1750032000000|2025-06-16 00:00:00|1333.16|1326.16|1332.46|1325.46|1333.44|1326.44|1330.35|1323.35|579
1750032300000|2025-06-16 00:05:00|1332.47|1325.47|1331.64|1324.64|1334.15|1327.15|1331.2|1324.2|613
1750032600000|2025-06-16 00:10:00|1331.65|1324.65|1331.94|1324.94|1332.95|1325.95|1330.56|1323.56|590
1750032900000|2025-06-16 00:15:00|1331.89|1324.89|1329.43|1322.43|1334.08|1327.08|1328.64|1321.64|578
1750033200000|2025-06-16 00:20:00|1329.45|1322.45|1330.28|1323.28|1333.13|1326.13|1329.32|1322.32|627
1750033500000|2025-06-16 00:25:00|1330.33|1323.33|1331.36|1324.36|1337.34|1330.34|1330.26|1323.26|514
1750033800000|2025-06-16 00:30:00|1331.32|1324.32|1330.48|1323.48|1331.72|1324.72|1327.2|1320.2|705
1750034100000|2025-06-16 00:35:00|1330.45|1323.45|1331.12|1324.12|1332.32|1325.32|1328.22|1321.22|660
1750034400000|2025-06-16 00:40:00|1331.03|1324.03|1330.23|1323.23|1331.63|1324.63|1328.24|1321.24|680
1750034700000|2025-06-16 00:45:00|1330.24|1323.24|1328.27|1321.27|1331.5|1324.5|1327.61|1320.61|655
1750035000000|2025-06-16 00:50:00|1328.09|1321.09|1328.46|1321.46|1328.79|1321.79|1327.3|1320.3|575
1750035300000|2025-06-16 00:55:00|1328.48|1321.48|1330.55|1323.55|1330.77|1323.77|1327.49|1320.49|463
1750035600000|2025-06-16 01:00:00|1330.53|1323.53|1331.21|1324.21|1331.52|1324.52|1328.3|1321.3|477
1750035900000|2025-06-16 01:05:00|1331.2|1324.2|1325.65|1318.65|1331.44|1324.44|1323.39|1316.39|661
1750036200000|2025-06-16 01:10:00|1325.62|1318.62|1323.64|1316.64|1328.48|1321.48|1323.21|1316.21|689
1750036500000|2025-06-16 01:15:00|1323.63|1316.63|1324.23|1317.23|1324.23|1317.23|1321.48|1314.48|642
1750036800000|2025-06-16 01:20:00|1324.29|1317.29|1325.81|1318.81|1326.39|1319.39|1322.2|1315.2|614
1750037100000|2025-06-16 01:25:00|1326.07|1319.07|1324.36|1317.36|1326.95|1319.95|1324.3|1317.3|631
1750037400000|2025-06-16 01:30:00|1324.38|1317.38|1324.65|1317.65|1326.02|1319.02|1321.2|1314.2|648
1750037700000|2025-06-16 01:35:00|1324.68|1317.68|1332.7|1325.7|1333.61|1326.61|1324.13|1317.13|674
1750038000000|2025-06-16 01:40:00|1332.73|1325.73|1335.44|1328.44|1337.06|1330.06|1332.2|1325.2|679
1750038300000|2025-06-16 01:45:00|1335.43|1328.43|1335.28|1328.28|1339.2|1332.2|1334.93|1327.93|616
1750038600000|2025-06-16 01:50:00|1335.27|1328.27|1342.3|1335.3|1343.09|1336.09|1335.25|1328.25|706
1750038900000|2025-06-16 01:55:00|1342.29|1335.29|1345.4|1338.4|1347.2|1340.2|1342.23|1335.23|685
1750039200000|2025-06-16 02:00:00|1345.39|1338.39|1349.91|1342.91|1350.03|1343.03|1345.34|1338.34|692
1750039500000|2025-06-16 02:05:00|1349.92|1342.92|1351.09|1344.09|1351.2|1344.2|1347.15|1340.15|612
1750039800000|2025-06-16 02:10:00|1351.1|1344.1|1350.99|1343.99|1351.41|1344.41|1349.29|1342.29|704
1750040100000|2025-06-16 02:15:00|1350.98|1343.98|1350.58|1343.58|1351.88|1344.88|1348.22|1341.22|605
1750040400000|2025-06-16 02:20:00|1350.55|1343.55|1346.94|1339.94|1350.95|1343.95|1346.05|1339.05|721
1750040700000|2025-06-16 02:25:00|1346.98|1339.98|1347.26|1340.26|1348.38|1341.38|1346.05|1339.05|536
1750041000000|2025-06-16 02:30:00|1347.2|1340.2|1344.39|1337.39|1347.45|1340.45|1344.24|1337.24|695
1750041300000|2025-06-16 02:35:00|1344.35|1337.35|1347.2|1340.2|1347.35|1340.35|1344.35|1337.35|564
1750041600000|2025-06-16 02:40:00|1347.14|1340.14|1348.13|1341.13|1350.03|1343.03|1346.81|1339.81|547
1750041900000|2025-06-16 02:45:00|1348.14|1341.14|1347.18|1340.18|1348.19|1341.19|1345.15|1338.15|439
1750042200000|2025-06-16 02:50:00|1347.17|1340.17|1348.38|1341.38|1349.2|1342.2|1347.11|1340.11|643
1750042500000|2025-06-16 02:55:00|1348.36|1341.36|1347.14|1340.14|1348.51|1341.51|1346.15|1339.15|450
1750042800000|2025-06-16 03:00:00|1347.15|1340.15|1344.21|1337.21|1347.62|1340.62|1344.08|1337.08|637
1750043100000|2025-06-16 03:05:00|1344.25|1337.25|1343.31|1336.31|1344.85|1337.85|1343.27|1336.27|480
1750043400000|2025-06-16 03:10:00|1343.3|1336.3|1345.33|1338.33|1346.2|1339.2|1343.14|1336.14|309
1750043700000|2025-06-16 03:15:00|1345.42|1338.42|1346.36|1339.36|1347.45|1340.45|1345.42|1338.42|442
1750044000000|2025-06-16 03:20:00|1346.33|1339.33|1345.62|1338.62|1346.39|1339.39|1343.39|1336.39|585
1750044300000|2025-06-16 03:25:00|1345.6|1338.6|1346.56|1339.56|1347.45|1340.45|1345.6|1338.6|562
1750044600000|2025-06-16 03:30:00|1346.52|1339.52|1346.17|1339.17|1347.24|1340.24|1345.8|1338.8|535
1750044900000|2025-06-16 03:35:00|1346.21|1339.21|1345.58|1338.58|1347.24|1340.24|1345.22|1338.22|347
1750045200000|2025-06-16 03:40:00|1345.42|1338.42|1344.22|1337.22|1346.31|1339.31|1343.35|1336.35|443
1750045500000|2025-06-16 03:45:00|1344.14|1337.14|1342.97|1335.97|1344.25|1337.25|1342.63|1335.63|328
1750045800000|2025-06-16 03:50:00|1342.77|1335.77|1341.45|1334.45|1343.41|1336.41|1341.22|1334.22|476
1750046100000|2025-06-16 03:55:00|1341.4|1334.4|1341.35|1334.35|1342.24|1335.24|1341.12|1334.12|273
1750046400000|2025-06-16 04:00:00|1341.45|1334.45|1343.24|1336.24|1343.45|1336.45|1341.03|1334.03|559
1750046700000|2025-06-16 04:05:00|1343.27|1336.27|1342.61|1335.61|1344.85|1337.85|1342.13|1335.13|593
1750047000000|2025-06-16 04:10:00|1342.52|1335.52|1346.33|1339.33|1346.53|1339.53|1342.21|1335.21|556
1750047300000|2025-06-16 04:15:00|1346.34|1339.34|1347.68|1340.68|1347.7|1340.7|1345.2|1338.2|538
1750047600000|2025-06-16 04:20:00|1347.63|1340.63|1348.32|1341.32|1351.93|1344.93|1345.27|1338.27|745
1750047900000|2025-06-16 04:25:00|1348.3|1341.3|1346.59|1339.59|1348.32|1341.32|1345.29|1338.29|653
1750048200000|2025-06-16 04:30:00|1346.62|1339.62|1348.15|1341.15|1349.68|1342.68|1345.38|1338.38|618
1750048500000|2025-06-16 04:35:00|1348.58|1341.58|1349.58|1342.58|1350.07|1343.07|1347.1|1340.1|619
1750048800000|2025-06-16 04:40:00|1349.54|1342.54|1349.15|1342.15|1350.33|1343.33|1347.59|1340.59|510
1750049100000|2025-06-16 04:45:00|1349.14|1342.14|1348.39|1341.39|1349.7|1342.7|1346.19|1339.19|590
1750049400000|2025-06-16 04:50:00|1348.36|1341.36|1348.33|1341.33|1349.79|1342.79|1347.95|1340.95|610
1750049700000|2025-06-16 04:55:00|1348.31|1341.31|1349.31|1342.31|1350|1343|1346.18|1339.18|593
1750050000000|2025-06-16 05:00:00|1349.24|1342.24|1348.45|1341.45|1350|1343|1347.04|1340.04|583
1750050300000|2025-06-16 05:05:00|1348.42|1341.42|1346.96|1339.96|1349.68|1342.68|1346.18|1339.18|495
1750050600000|2025-06-16 05:10:00|1346.95|1339.95|1346.3|1339.3|1348.21|1341.21|1346.12|1339.12|455
1750050900000|2025-06-16 05:15:00|1346.39|1339.39|1350|1343|1350.26|1343.26|1346.32|1339.32|483
1750051200000|2025-06-16 05:20:00|1350.05|1343.05|1350.28|1343.28|1351.09|1344.09|1349.11|1342.11|349
1750051500000|2025-06-16 05:25:00|1350.32|1343.32|1356.98|1349.98|1357.63|1350.63|1350.28|1343.28|759
1750051800000|2025-06-16 05:30:00|1357.01|1350.01|1361.21|1354.21|1364.55|1357.55|1356.93|1349.93|758
1750052100000|2025-06-16 05:35:00|1361.09|1354.09|1361.28|1354.28|1367|1360|1359.37|1352.37|786
1750052400000|2025-06-16 05:40:00|1361.27|1354.27|1360.43|1353.43|1362.51|1355.51|1360.13|1353.13|541
1750052700000|2025-06-16 05:45:00|1360.33|1353.33|1364.28|1357.28|1365|1358|1360.23|1353.23|552
1750053000000|2025-06-16 05:50:00|1364.31|1357.31|1366.1|1359.1|1366.86|1359.86|1364.13|1357.13|610
1750053300000|2025-06-16 05:55:00|1366.04|1359.04|1365.18|1358.18|1366.1|1359.1|1364.1|1357.1|544
1750053600000|2025-06-16 06:00:00|1365.22|1358.22|1364.39|1357.39|1366|1359|1363.68|1356.68|522
1750053900000|2025-06-16 06:05:00|1364.38|1357.38|1368.93|1361.93|1369|1362|1364.28|1357.28|414
1750054200000|2025-06-16 06:10:00|1368.88|1361.88|1368.28|1361.28|1369|1362|1366.1|1359.1|589
1750054500000|2025-06-16 06:15:00|1368.27|1361.27|1371.45|1364.45|1371.7|1364.7|1368.05|1361.05|567
1750054800000|2025-06-16 06:20:00|1371.4|1364.4|1372.79|1365.79|1373|1366|1371.15|1364.15|476
1750055100000|2025-06-16 06:25:00|1372.75|1365.75|1370.32|1363.32|1373|1366|1369.95|1362.95|484
1750055400000|2025-06-16 06:30:00|1370.35|1363.35|1371.42|1364.42|1372.15|1365.15|1370.12|1363.12|411
1750055700000|2025-06-16 06:35:00|1371.31|1364.31|1370.23|1363.23|1372.2|1365.2|1367.97|1360.97|563
1750056000000|2025-06-16 06:40:00|1370.22|1363.22|1370.57|1363.57|1371.46|1364.46|1369.84|1362.84|684
1750056300000|2025-06-16 06:45:00|1370.58|1363.58|1370.13|1363.13|1372.05|1365.05|1369.11|1362.11|567
1750056600000|2025-06-16 06:50:00|1370.15|1363.15|1371.91|1364.91|1374|1367|1369.25|1362.25|502
1750056900000|2025-06-16 06:55:00|1371.9|1364.9|1368.05|1361.05|1372.3|1365.3|1367.28|1360.28|514
1750057200000|2025-06-16 07:00:00|1368|1361|1374.04|1367.04|1376.7|1369.7|1368|1361|650
1750057500000|2025-06-16 07:05:00|1374.03|1367.03|1373.26|1366.26|1374.46|1367.46|1372.93|1365.93|522
1750057800000|2025-06-16 07:10:00|1373.25|1366.25|1375.28|1368.28|1375.29|1368.29|1372.25|1365.25|418
1750058100000|2025-06-16 07:15:00|1375.26|1368.26|1371.85|1364.85|1376.92|1369.92|1371.15|1364.15|479
1750058400000|2025-06-16 07:20:00|1371.9|1364.9|1372.15|1365.15|1372.25|1365.25|1370.1|1363.1|464
1750058700000|2025-06-16 07:25:00|1372.09|1365.09|1373.86|1366.86|1373.86|1366.86|1371.86|1364.86|399
1750059000000|2025-06-16 07:30:00|1373.89|1366.89|1375.05|1368.05|1377.12|1370.12|1373.87|1366.87|656
1750059300000|2025-06-16 07:35:00|1375.14|1368.14|1369.69|1362.69|1375.22|1368.22|1369.6|1362.6|668
1750059600000|2025-06-16 07:40:00|1369.71|1362.71|1371.33|1364.33|1371.4|1364.4|1369.18|1362.18|647
1750059900000|2025-06-16 07:45:00|1371.31|1364.31|1372.46|1365.46|1373.2|1366.2|1370.29|1363.29|697
1750060200000|2025-06-16 07:50:00|1372.47|1365.47|1373.07|1366.07|1373.35|1366.35|1371.12|1364.12|500
1750060500000|2025-06-16 07:55:00|1373.11|1366.11|1372.28|1365.28|1373.29|1366.29|1371.46|1364.46|490
1750060800000|2025-06-16 08:00:00|1372.29|1365.29|1371.36|1364.36|1373.12|1366.12|1369.97|1362.97|776
1750061100000|2025-06-16 08:05:00|1371.39|1364.39|1372.45|1365.45|1374|1367|1371.39|1364.39|561
1750061400000|2025-06-16 08:10:00|1372.48|1365.48|1371.23|1364.23|1372.48|1365.48|1370.37|1363.37|776
1750061700000|2025-06-16 08:15:00|1371.19|1364.19|1369.11|1362.11|1372.18|1365.18|1368.15|1361.15|783
1750062000000|2025-06-16 08:20:00|1369.1|1362.1|1366.2|1359.2|1369.36|1362.36|1366.18|1359.18|658
1750062300000|2025-06-16 08:25:00|1366.18|1359.18|1365.72|1358.72|1367.53|1360.53|1365.72|1358.72|377
1750062600000|2025-06-16 08:30:00|1365.7|1358.7|1367.26|1360.26|1368.24|1361.24|1365.64|1358.64|602
1750062900000|2025-06-16 08:35:00|1367.27|1360.27|1368.09|1361.09|1368.45|1361.45|1366.25|1359.25|553
1750063200000|2025-06-16 08:40:00|1368.04|1361.04|1368.46|1361.46|1369.23|1362.23|1366.14|1359.14|637
1750063500000|2025-06-16 08:45:00|1368.52|1361.52|1370.47|1363.47|1371.51|1364.51|1368.46|1361.46|490
1750063800000|2025-06-16 08:50:00|1370.44|1363.44|1371.76|1364.76|1372.63|1365.63|1370.14|1363.14|566
1750064100000|2025-06-16 08:55:00|1371.75|1364.75|1369.65|1362.65|1372.33|1365.33|1367.57|1360.57|548
1750064400000|2025-06-16 09:00:00|1369.7|1362.7|1369.28|1362.28|1370.27|1363.27|1368.09|1361.09|576
1750064700000|2025-06-16 09:05:00|1369.25|1362.25|1367.2|1360.2|1370|1363|1367.06|1360.06|571
1750065000000|2025-06-16 09:10:00|1367.17|1360.17|1367.25|1360.25|1368.67|1361.67|1367.05|1360.05|406
1750065300000|2025-06-16 09:15:00|1367.26|1360.26|1369.25|1362.25|1371.2|1364.2|1367.1|1360.1|439
1750065600000|2025-06-16 09:20:00|1369.24|1362.24|1368.2|1361.2|1369.24|1362.24|1367.27|1360.27|643
1750065900000|2025-06-16 09:25:00|1368.23|1361.23|1371.88|1364.88|1372|1365|1368.23|1361.23|576
1750066200000|2025-06-16 09:30:00|1371.9|1364.9|1369.41|1362.41|1373.28|1366.28|1368.57|1361.57|535
1750066500000|2025-06-16 09:35:00|1369.4|1362.4|1370.28|1363.28|1370.47|1363.47|1369.02|1362.02|695
1750066800000|2025-06-16 09:40:00|1370.23|1363.23|1371.39|1364.39|1373.28|1366.28|1370.11|1363.11|493
1750067100000|2025-06-16 09:45:00|1371.4|1364.4|1371.35|1364.35|1373.22|1366.22|1370.18|1363.18|506
1750067400000|2025-06-16 09:50:00|1371.43|1364.43|1371.24|1364.24|1372.41|1365.41|1370.2|1363.2|705
1750067700000|2025-06-16 09:55:00|1371.28|1364.28|1373.23|1366.23|1373.26|1366.26|1371.1|1364.1|472
1750068000000|2025-06-16 10:00:00|1373.22|1366.22|1375.32|1368.32|1375.86|1368.86|1372.26|1365.26|576
1750068300000|2025-06-16 10:05:00|1375.34|1368.34|1376.2|1369.2|1377.02|1370.02|1375.06|1368.06|598
1750068600000|2025-06-16 10:10:00|1375.36|1368.36|1376.55|1369.55|1376.9|1369.9|1375.2|1368.2|398
1750068900000|2025-06-16 10:15:00|1376.52|1369.52|1376.34|1369.34|1378.07|1371.07|1375.94|1368.94|565
1750069200000|2025-06-16 10:20:00|1376.29|1369.29|1376.14|1369.14|1378.92|1371.92|1375.84|1368.84|588
1750069500000|2025-06-16 10:25:00|1376.16|1369.16|1374.11|1367.11|1376.3|1369.3|1373.28|1366.28|665
1750069800000|2025-06-16 10:30:00|1374.13|1367.13|1373.28|1366.28|1374.34|1367.34|1372.29|1365.29|557
1750070100000|2025-06-16 10:35:00|1373.29|1366.29|1372.26|1365.26|1373.29|1366.29|1371.3|1364.3|542
1750070400000|2025-06-16 10:40:00|1372.25|1365.25|1369.95|1362.95|1372.26|1365.26|1369.48|1362.48|605
1750070700000|2025-06-16 10:45:00|1369.93|1362.93|1367|1360|1370.01|1363.01|1366.63|1359.63|696
1750071000000|2025-06-16 10:50:00|1367.01|1360.01|1368.12|1361.12|1369.05|1362.05|1366.36|1359.36|704
1750071300000|2025-06-16 10:55:00|1368.11|1361.11|1369.15|1362.15|1369.52|1362.52|1368.01|1361.01|406
1750071600000|2025-06-16 11:00:00|1369.14|1362.14|1365.54|1358.54|1369.24|1362.24|1365.25|1358.25|681
1750071900000|2025-06-16 11:05:00|1365.58|1358.58|1366.15|1359.15|1367.91|1360.91|1365.25|1358.25|659
1750072200000|2025-06-16 11:10:00|1366.14|1359.14|1365.11|1358.11|1366.98|1359.98|1365.04|1358.04|542
1750072500000|2025-06-16 11:15:00|1365.15|1358.15|1364.93|1357.93|1365.9|1358.9|1363|1356|617
1750072800000|2025-06-16 11:20:00|1365|1358|1361.12|1354.12|1366.39|1359.39|1361.08|1354.08|607
1750073100000|2025-06-16 11:25:00|1361.17|1354.17|1360.52|1353.52|1361.71|1354.71|1359.19|1352.19|679
1750073400000|2025-06-16 11:30:00|1360.54|1353.54|1365.17|1358.17|1366.25|1359.25|1360.31|1353.31|600
1750073700000|2025-06-16 11:35:00|1365.13|1358.13|1368.12|1361.12|1368.45|1361.45|1365.13|1358.13|570
1750074000000|2025-06-16 11:40:00|1367.98|1360.98|1369.94|1362.94|1370.03|1363.03|1367.8|1360.8|645
1750074300000|2025-06-16 11:45:00|1370.02|1363.02|1372.12|1365.12|1372.95|1365.95|1369.42|1362.42|677
1750074600000|2025-06-16 11:50:00|1372.13|1365.13|1370.2|1363.2|1372.23|1365.23|1369.99|1362.99|600
1750074900000|2025-06-16 11:55:00|1370.19|1363.19|1371.93|1364.93|1372.27|1365.27|1370.09|1363.09|616
1750075200000|2025-06-16 12:00:00|1372|1365|1372.35|1365.35|1374|1367|1371.26|1364.26|659
1750075500000|2025-06-16 12:05:00|1372.36|1365.36|1372.75|1365.75|1372.83|1365.83|1369.9|1362.9|713
1750075800000|2025-06-16 12:10:00|1372.78|1365.78|1371.4|1364.4|1374|1367|1371.4|1364.4|601
1750076100000|2025-06-16 12:15:00|1371.39|1364.39|1371.03|1364.03|1373.17|1366.17|1369.1|1362.1|532
1750076400000|2025-06-16 12:20:00|1371.05|1364.05|1372.18|1365.18|1375.21|1368.21|1370.94|1363.94|602
1750076700000|2025-06-16 12:25:00|1372.2|1365.2|1368.21|1361.21|1372.2|1365.2|1367.8|1360.8|565
1750077000000|2025-06-16 12:30:00|1368.2|1361.2|1369.05|1362.05|1369.34|1362.34|1366.14|1359.14|532
1750077300000|2025-06-16 12:35:00|1369.06|1362.06|1370.4|1363.4|1371.15|1364.15|1369.05|1362.05|572
1750077600000|2025-06-16 12:40:00|1370.46|1363.46|1371.13|1364.13|1374.21|1367.21|1370.3|1363.3|673
1750077900000|2025-06-16 12:45:00|1371.17|1364.17|1374.15|1367.15|1374.95|1367.95|1371|1364|823
1750078200000|2025-06-16 12:50:00|1374.22|1367.22|1374.05|1367.05|1375.22|1368.22|1373.35|1366.35|767
1750078500000|2025-06-16 12:55:00|1374.03|1367.03|1371.14|1364.14|1374.1|1367.1|1370.79|1363.79|661
1750078800000|2025-06-16 13:00:00|1371.13|1364.13|1373.11|1366.11|1373.38|1366.38|1371.06|1364.06|739
1750079100000|2025-06-16 13:05:00|1373.04|1366.04|1372.1|1365.1|1373.95|1366.95|1370.36|1363.36|822
1750079400000|2025-06-16 13:10:00|1372.11|1365.11|1371.74|1364.74|1372.27|1365.27|1368.78|1361.78|755
1750079700000|2025-06-16 13:15:00|1371.44|1364.44|1370.12|1363.12|1373.15|1366.15|1369.21|1362.21|694
1750080000000|2025-06-16 13:20:00|1370.15|1363.15|1370.04|1363.04|1371|1364|1369|1362|521
1750080300000|2025-06-16 13:25:00|1369.99|1362.99|1370.07|1363.07|1370.87|1363.87|1368.38|1361.38|711
1750080600000|2025-06-16 13:30:00|1370.02|1363.02|1372.27|1365.27|1374.66|1367.66|1369.19|1362.19|984
1750080900000|2025-06-16 13:35:00|1372.25|1365.25|1371.94|1364.94|1374.25|1367.25|1369.5|1362.5|988
1750081200000|2025-06-16 13:40:00|1371.92|1364.92|1375.35|1368.35|1376.26|1369.26|1370.49|1363.49|980
1750081500000|2025-06-16 13:45:00|1375.32|1368.32|1376.25|1369.25|1378.14|1371.14|1370.17|1363.17|983
1750081800000|2025-06-16 13:50:00|1376.23|1369.23|1377.43|1370.43|1378.01|1371.01|1374.26|1367.26|772
1750082100000|2025-06-16 13:55:00|1377.4|1370.4|1382.41|1375.41|1383.28|1376.28|1376.55|1369.55|832
1750082400000|2025-06-16 14:00:00|1382.31|1375.31|1385.24|1378.24|1385.6|1378.6|1379.8|1372.8|927
1750082700000|2025-06-16 14:05:00|1385.26|1378.26|1380.06|1373.06|1386.3|1379.3|1380.06|1373.06|958
1750083000000|2025-06-16 14:10:00|1379.99|1372.99|1382.39|1375.39|1383.93|1376.93|1379|1372|914
1750083300000|2025-06-16 14:15:00|1382.33|1375.33|1387.39|1380.39|1387.49|1380.49|1380|1373|894
1750083600000|2025-06-16 14:20:00|1387.36|1380.36|1382.12|1375.12|1388.05|1381.05|1382|1375|904
1750083900000|2025-06-16 14:25:00|1381.85|1374.85|1386.21|1379.21|1386.3|1379.3|1380.86|1373.86|843
1750084200000|2025-06-16 14:30:00|1386.2|1379.2|1390.98|1383.98|1391.04|1384.04|1386.17|1379.17|896
1750084500000|2025-06-16 14:35:00|1390.96|1383.96|1393|1386|1393|1386|1390.05|1383.05|858
1750084800000|2025-06-16 14:40:00|1393.25|1386.25|1387.88|1380.88|1393.25|1386.25|1387.01|1380.01|886
1750085100000|2025-06-16 14:45:00|1387.86|1380.86|1388.26|1381.26|1390.62|1383.62|1386.89|1379.89|1015
1750085400000|2025-06-16 14:50:00|1388.24|1381.24|1388.39|1381.39|1388.86|1381.86|1385.48|1378.48|907
1750085700000|2025-06-16 14:55:00|1388.41|1381.41|1384.28|1377.28|1389.08|1382.08|1383.84|1376.84|877
1750086000000|2025-06-16 15:00:00|1384.43|1377.43|1385.27|1378.27|1387.71|1380.71|1384.12|1377.12|900
1750086300000|2025-06-16 15:05:00|1385.23|1378.23|1385.58|1378.58|1387.6|1380.6|1384.01|1377.01|753
1750086600000|2025-06-16 15:10:00|1385.55|1378.55|1387.9|1380.9|1387.9|1380.9|1384.47|1377.47|805
1750086900000|2025-06-16 15:15:00|1388.06|1381.06|1389|1382|1389.4|1382.4|1385.98|1378.98|867
1750087200000|2025-06-16 15:20:00|1388.9|1381.9|1387.25|1380.25|1389|1382|1385.92|1378.92|857
1750087500000|2025-06-16 15:25:00|1387.12|1380.12|1385.61|1378.61|1389.12|1382.12|1384.34|1377.34|806
1750087800000|2025-06-16 15:30:00|1385.46|1378.46|1385.63|1378.63|1388|1381|1384.51|1377.51|753
1750088100000|2025-06-16 15:35:00|1385.65|1378.65|1383.99|1376.99|1386.46|1379.46|1382.34|1375.34|771
1750088400000|2025-06-16 15:40:00|1383.98|1376.98|1386.3|1379.3|1386.71|1379.71|1383.97|1376.97|918
1750088700000|2025-06-16 15:45:00|1386.27|1379.27|1389.77|1382.77|1390.99|1383.99|1386.14|1379.14|741
1750089000000|2025-06-16 15:50:00|1389.84|1382.84|1387.45|1380.45|1389.84|1382.84|1387.1|1380.1|766
1750089300000|2025-06-16 15:55:00|1387.4|1380.4|1383.74|1376.74|1387.4|1380.4|1380.99|1373.99|747
1750089600000|2025-06-16 16:00:00|1383.75|1376.75|1384.61|1377.61|1385.88|1378.88|1382.84|1375.84|818
1750089900000|2025-06-16 16:05:00|1384.6|1377.6|1391.31|1384.31|1391.84|1384.84|1384.53|1377.53|819
1750090200000|2025-06-16 16:10:00|1391.28|1384.28|1392.49|1385.49|1393.1|1386.1|1390.28|1383.28|735
1750090500000|2025-06-16 16:15:00|1392.53|1385.53|1392.06|1385.06|1393.15|1386.15|1390.89|1383.89|656
1750090800000|2025-06-16 16:20:00|1392|1385|1391.34|1384.34|1394.03|1387.03|1391.1|1384.1|740
1750091100000|2025-06-16 16:25:00|1391.32|1384.32|1387.52|1380.52|1391.35|1384.35|1387.01|1380.01|679
1750091400000|2025-06-16 16:30:00|1387.56|1380.56|1388.17|1381.17|1389.78|1382.78|1387.49|1380.49|679
1750091700000|2025-06-16 16:35:00|1388.14|1381.14|1388.09|1381.09|1388.6|1381.6|1386.07|1379.07|675
1750092000000|2025-06-16 16:40:00|1388.07|1381.07|1387.94|1380.94|1391.89|1384.89|1387.91|1380.91|759
1750092300000|2025-06-16 16:45:00|1387.91|1380.91|1386.21|1379.21|1387.91|1380.91|1383.94|1376.94|837
1750092600000|2025-06-16 16:50:00|1386.17|1379.17|1388.37|1381.37|1390.24|1383.24|1385.28|1378.28|786
1750092900000|2025-06-16 16:55:00|1388.35|1381.35|1388.11|1381.11|1390.54|1383.54|1387.41|1380.41|649
1750093200000|2025-06-16 17:00:00|1387.96|1380.96|1390.3|1383.3|1391.25|1384.25|1386.95|1379.95|665
1750093500000|2025-06-16 17:05:00|1390.35|1383.35|1388.61|1381.61|1391.53|1384.53|1387.14|1380.14|840
1750093800000|2025-06-16 17:10:00|1388.56|1381.56|1390.17|1383.17|1391.27|1384.27|1387.93|1380.93|805
1750094100000|2025-06-16 17:15:00|1390.15|1383.15|1393.18|1386.18|1393.8|1386.8|1388.41|1381.41|750
1750094400000|2025-06-16 17:20:00|1393.2|1386.2|1394.08|1387.08|1394.95|1387.95|1393.12|1386.12|668
1750094700000|2025-06-16 17:25:00|1394.02|1387.02|1393.21|1386.21|1394.92|1387.92|1392.35|1385.35|583
1750095000000|2025-06-16 17:30:00|1393.26|1386.26|1395.24|1388.24|1395.24|1388.24|1393.21|1386.21|643
1750095300000|2025-06-16 17:35:00|1395.48|1388.48|1392.22|1385.22|1396.72|1389.72|1392.09|1385.09|633
1750095600000|2025-06-16 17:40:00|1392.05|1385.05|1393.44|1386.44|1395.2|1388.2|1391.88|1384.88|872
1750095900000|2025-06-16 17:45:00|1393.4|1386.4|1394.33|1387.33|1395.96|1388.96|1393.15|1386.15|807
1750096200000|2025-06-16 17:50:00|1394.3|1387.3|1393.67|1386.67|1394.9|1387.9|1391.3|1384.3|835
1750096500000|2025-06-16 17:55:00|1393.46|1386.46|1391.25|1384.25|1393.46|1386.46|1388.77|1381.77|680
1750096800000|2025-06-16 18:00:00|1391.22|1384.22|1394.09|1387.09|1394.91|1387.91|1390.56|1383.56|800
1750097100000|2025-06-16 18:05:00|1394.14|1387.14|1395.49|1388.49|1396.3|1389.3|1393.89|1386.89|670
1750097400000|2025-06-16 18:10:00|1395.47|1388.47|1396.95|1389.95|1397.26|1390.26|1395.17|1388.17|540
1750097700000|2025-06-16 18:15:00|1397.01|1390.01|1397.23|1390.23|1398.26|1391.26|1396.08|1389.08|773
1750098000000|2025-06-16 18:20:00|1397.18|1390.18|1400.22|1393.22|1400.68|1393.68|1395.15|1388.15|708
1750098300000|2025-06-16 18:25:00|1400.19|1393.19|1398.72|1391.72|1400.19|1393.19|1398.3|1391.3|752
1750098600000|2025-06-16 18:30:00|1398.78|1391.78|1399.33|1392.33|1399.77|1392.77|1397.65|1390.65|732
1750098900000|2025-06-16 18:35:00|1399.39|1392.39|1400.21|1393.21|1400.73|1393.73|1398.09|1391.09|668
1750099200000|2025-06-16 18:40:00|1400.16|1393.16|1401.04|1394.04|1401.5|1394.5|1399.87|1392.87|557
1750099500000|2025-06-16 18:45:00|1401.14|1394.14|1401.33|1394.33|1402.1|1395.1|1400.44|1393.44|412
1750099800000|2025-06-16 18:50:00|1401.31|1394.31|1403.07|1396.07|1403.11|1396.11|1400.11|1393.11|547
1750100100000|2025-06-16 18:55:00|1403.09|1396.09|1405.33|1398.33|1405.34|1398.34|1402.08|1395.08|520
1750100400000|2025-06-16 19:00:00|1405.3|1398.3|1405.6|1398.6|1406.67|1399.67|1404.76|1397.76|613
1750100700000|2025-06-16 19:05:00|1405.64|1398.64|1408.02|1401.02|1409.17|1402.17|1405.04|1398.04|695
1750101000000|2025-06-16 19:10:00|1407.94|1400.94|1403.24|1396.24|1407.94|1400.94|1401.76|1394.76|765
1750101300000|2025-06-16 19:15:00|1403.23|1396.23|1403.46|1396.46|1408.36|1401.36|1403.08|1396.08|903
1750101600000|2025-06-16 19:20:00|1403.47|1396.47|1409.58|1402.58|1409.83|1402.83|1403.26|1396.26|686
1750101900000|2025-06-16 19:25:00|1409.59|1402.59|1412.79|1405.79|1412.91|1405.91|1409.59|1402.59|769
1750102200000|2025-06-16 19:30:00|1412.84|1405.84|1410.54|1403.54|1412.84|1405.84|1408.2|1401.2|779
1750102500000|2025-06-16 19:35:00|1410.47|1403.47|1409.27|1402.27|1410.82|1403.82|1408.31|1401.31|734
1750102800000|2025-06-16 19:40:00|1409.2|1402.2|1408.42|1401.42|1409.67|1402.67|1406.94|1399.94|769
1750103100000|2025-06-16 19:45:00|1408.45|1401.45|1410.47|1403.47|1410.64|1403.64|1407.19|1400.19|731
1750103400000|2025-06-16 19:50:00|1410.41|1403.41|1409.71|1402.71|1411.16|1404.16|1408.3|1401.3|792
1750103700000|2025-06-16 19:55:00|1409.8|1402.8|1409.78|1402.78|1410.68|1403.68|1405.22|1398.22|814
1750104000000|2025-06-16 20:00:00|1409.85|1402.85|1408.06|1401.06|1409.95|1402.95|1406.32|1399.32|734
1750104300000|2025-06-16 20:05:00|1408.12|1401.12|1404.35|1397.35|1408.62|1401.62|1403.76|1396.76|863
1750104600000|2025-06-16 20:10:00|1404.38|1397.38|1408.97|1401.97|1410.05|1403.05|1403.4|1396.4|656
1750104900000|2025-06-16 20:15:00|1408.9|1401.9|1408.04|1401.04|1409|1402|1406.12|1399.12|679
1750105200000|2025-06-16 20:20:00|1408.07|1401.07|1409.24|1402.24|1410.15|1403.15|1407.03|1400.03|484
1750105500000|2025-06-16 20:25:00|1409.15|1402.15|1410.13|1403.13|1410.5|1403.5|1408.27|1401.27|506
1750105800000|2025-06-16 20:30:00|1410.09|1403.09|1412.83|1405.83|1413.05|1406.05|1409.73|1402.73|645
1750106100000|2025-06-16 20:35:00|1412.89|1405.89|1416|1409|1416.11|1409.11|1412.28|1405.28|447
1750106400000|2025-06-16 20:40:00|1415.93|1408.93|1416.84|1409.84|1417|1410|1412.77|1405.77|595
1750106700000|2025-06-16 20:45:00|1416.85|1409.85|1417.98|1410.98|1420|1413|1415.92|1408.92|601
1750107000000|2025-06-16 20:50:00|1417.97|1410.97|1417.31|1410.31|1419.29|1412.29|1415.22|1408.22|586
1750107300000|2025-06-16 20:55:00|1417.33|1410.33|1418.15|1411.15|1418.15|1411.15|1416.3|1409.3|712
1750107600000|2025-06-16 21:00:00|1418.1|1411.1|1415.1|1408.1|1418.23|1411.23|1415.1|1408.1|825
1750107900000|2025-06-16 21:05:00|1415.13|1408.13|1412.36|1405.36|1415.23|1408.23|1412.14|1405.14|683
1750108200000|2025-06-16 21:10:00|1412.39|1405.39|1411.97|1404.97|1412.4|1405.4|1410.48|1403.48|542
1750108500000|2025-06-16 21:15:00|1412|1405|1411.24|1404.24|1412|1405|1409.43|1402.43|730
1750108800000|2025-06-16 21:20:00|1411.26|1404.26|1411.55|1404.55|1412.81|1405.81|1410.59|1403.59|743
1750109100000|2025-06-16 21:25:00|1411.58|1404.58|1413.17|1406.17|1413.17|1406.17|1411.58|1404.58|764
1750109400000|2025-06-16 21:30:00|1413.24|1406.24|1409.13|1402.13|1413.37|1406.37|1408.48|1401.48|594
1750109700000|2025-06-16 21:35:00|1409.14|1402.14|1407.15|1400.15|1409.16|1402.16|1406.1|1399.1|714
1750110000000|2025-06-16 21:40:00|1407.12|1400.12|1408.46|1401.46|1409.21|1402.21|1406.18|1399.18|643
1750110300000|2025-06-16 21:45:00|1408.47|1401.47|1410.98|1403.98|1411.52|1404.52|1408.47|1401.47|538
1750110600000|2025-06-16 21:50:00|1410.99|1403.99|1410.89|1403.89|1411.4|1404.4|1410.14|1403.14|344
1750110900000|2025-06-16 21:55:00|1410.9|1403.9|1409.16|1402.16|1410.9|1403.9|1407.29|1400.29|292
1750111200000|2025-06-16 22:00:00|1409.21|1402.21|1413.18|1406.18|1414.21|1407.21|1409.2|1402.2|556
1750111500000|2025-06-16 22:05:00|1413.23|1406.23|1414.46|1407.46|1417.28|1410.28|1412.07|1405.07|625
1750111800000|2025-06-16 22:10:00|1414.43|1407.43|1415.19|1408.19|1416.16|1409.16|1412.96|1405.96|783
1750112100000|2025-06-16 22:15:00|1415.17|1408.17|1412.56|1405.56|1415.17|1408.17|1412.55|1405.55|765
1750112400000|2025-06-16 22:20:00|1412.53|1405.53|1412.24|1405.24|1413.8|1406.8|1411.41|1404.41|606
1750112700000|2025-06-16 22:25:00|1412.17|1405.17|1413.73|1406.73|1413.8|1406.8|1411.58|1404.58|529
1750113000000|2025-06-16 22:30:00|1413.69|1406.69|1409.05|1402.05|1413.71|1406.71|1407.01|1400.01|808
1750113300000|2025-06-16 22:35:00|1409.06|1402.06|1395.1|1388.1|1409.06|1402.06|1394.26|1387.26|892
1750113600000|2025-06-16 22:40:00|1395.15|1388.15|1378.86|1371.86|1395.3|1388.3|1378.86|1371.86|986
1750113900000|2025-06-16 22:45:00|1379.01|1372.01|1372.02|1365.02|1386.94|1379.94|1370.52|1363.52|1033
1750114200000|2025-06-16 22:50:00|1372.07|1365.07|1382.26|1375.26|1383.82|1376.82|1369.94|1362.94|1025
1750114500000|2025-06-16 22:55:00|1382.27|1375.27|1382.27|1375.27|1385.07|1378.07|1378.31|1371.31|906
1750114800000|2025-06-16 23:00:00|1382.23|1375.23|1381.9|1374.9|1383.92|1376.92|1376.07|1369.07|958
1750115100000|2025-06-16 23:05:00|1381.89|1374.89|1388.19|1381.19|1391.58|1384.58|1380.15|1373.15|924
1750115400000|2025-06-16 23:10:00|1388.26|1381.26|1390.12|1383.12|1391.75|1384.75|1386.27|1379.27|828
1750115700000|2025-06-16 23:15:00|1390.2|1383.2|1382.19|1375.19|1394.65|1387.65|1382.03|1375.03|793
1750116000000|2025-06-16 23:20:00|1382.16|1375.16|1381.29|1374.29|1385.1|1378.1|1379.23|1372.23|789
1750116300000|2025-06-16 23:25:00|1381.35|1374.35|1380.45|1373.45|1384.15|1377.15|1376.35|1369.35|790
1750116600000|2025-06-16 23:30:00|1380.43|1373.43|1378.4|1371.4|1384.57|1377.57|1378.37|1371.37|778
1750116900000|2025-06-16 23:35:00|1378.46|1371.46|1377.39|1370.39|1380.65|1373.65|1373.41|1366.41|891
1750117200000|2025-06-16 23:40:00|1377.33|1370.33|1375.18|1368.18|1377.71|1370.71|1372.28|1365.28|848
1750117500000|2025-06-16 23:45:00|1375.17|1368.17|1370.57|1363.57|1376.36|1369.36|1370.11|1363.11|866
1750117800000|2025-06-16 23:50:00|1370.31|1363.31|1365.15|1358.15|1370.31|1363.31|1362.81|1355.81|969
1750118100000|2025-06-16 23:55:00|1365.13|1358.13|1360.01|1353.01|1365.13|1358.13|1356.51|1349.51|946
1750118400000|2025-06-17 00:00:00|1360.04|1353.04|1351.47|1344.47|1361.05|1354.05|1349.44|1342.44|1054
1750118700000|2025-06-17 00:05:00|1351.45|1344.45|1342.26|1335.26|1355.28|1348.28|1341.85|1334.85|1090
1750119000000|2025-06-17 00:10:00|1342.15|1335.15|1339.91|1332.91|1348.97|1341.97|1337.75|1330.75|1128
1750119300000|2025-06-17 00:15:00|1340.02|1333.02|1351.87|1344.87|1351.87|1344.87|1335.23|1328.23|1024
1750119600000|2025-06-17 00:20:00|1351.68|1344.68|1354.26|1347.26|1359.8|1352.8|1350.99|1343.99|904
1750119900000|2025-06-17 00:25:00|1354.21|1347.21|1362.38|1355.38|1364.21|1357.21|1354.21|1347.21|877
1750120200000|2025-06-17 00:30:00|1362.4|1355.4|1358.28|1351.28|1364.25|1357.25|1356.98|1349.98|983
1750120500000|2025-06-17 00:35:00|1358.25|1351.25|1358.06|1351.06|1361.29|1354.29|1356.25|1349.25|1007
1750120800000|2025-06-17 00:40:00|1357.95|1350.95|1355.39|1348.39|1361.7|1354.7|1354.67|1347.67|881
1750121100000|2025-06-17 00:45:00|1355.43|1348.43|1364.4|1357.4|1364.6|1357.6|1355.26|1348.26|920
1750121400000|2025-06-17 00:50:00|1364.46|1357.46|1369.42|1362.42|1371.2|1364.2|1364.46|1357.46|853
1750121700000|2025-06-17 00:55:00|1369.5|1362.5|1374.5|1367.5|1374.99|1367.99|1369.5|1362.5|824
1750122000000|2025-06-17 01:00:00|1374.55|1367.55|1375.84|1368.84|1377.76|1370.76|1371.52|1364.52|891
1750122300000|2025-06-17 01:05:00|1375.83|1368.83|1372.31|1365.31|1377.33|1370.33|1372.3|1365.3|844
1750122600000|2025-06-17 01:10:00|1372.27|1365.27|1370.27|1363.27|1373.21|1366.21|1367.9|1360.9|846
1750122900000|2025-06-17 01:15:00|1370.06|1363.06|1371.48|1364.48|1374.19|1367.19|1370.06|1363.06|893
1750123200000|2025-06-17 01:20:00|1371.52|1364.52|1371.21|1364.21|1374.33|1367.33|1370.6|1363.6|873
1750123500000|2025-06-17 01:25:00|1371.31|1364.31|1367.08|1360.08|1371.54|1364.54|1365.6|1358.6|863
1750123800000|2025-06-17 01:30:00|1367.1|1360.1|1372.36|1365.36|1375.13|1368.13|1365.44|1358.44|904
1750124100000|2025-06-17 01:35:00|1372.27|1365.27|1368.07|1361.07|1372.55|1365.55|1365.17|1358.17|817
1750124400000|2025-06-17 01:40:00|1368.15|1361.15|1370.15|1363.15|1370.9|1363.9|1366.83|1359.83|818
1750124700000|2025-06-17 01:45:00|1370.36|1363.36|1371.83|1364.83|1372.21|1365.21|1366.87|1359.87|838
1750125000000|2025-06-17 01:50:00|1371.84|1364.84|1368.85|1361.85|1372.55|1365.55|1367.41|1360.41|771
1750125300000|2025-06-17 01:55:00|1368.83|1361.83|1365.7|1358.7|1369.91|1362.91|1364.79|1357.79|740
1750125600000|2025-06-17 02:00:00|1365.69|1358.69|1360.2|1353.2|1366.15|1359.15|1359.73|1352.73|731
1750125900000|2025-06-17 02:05:00|1360.21|1353.21|1360.09|1353.09|1361.12|1354.12|1359.18|1352.18|674
1750126200000|2025-06-17 02:10:00|1360.01|1353.01|1360.17|1353.17|1360.61|1353.61|1357.38|1350.38|712
1750126500000|2025-06-17 02:15:00|1360.15|1353.15|1354.15|1347.15|1360.42|1353.42|1352.47|1345.47|740
1750126800000|2025-06-17 02:20:00|1353.91|1346.91|1354.29|1347.29|1355.95|1348.95|1353.38|1346.38|754
1750127100000|2025-06-17 02:25:00|1354.27|1347.27|1352.2|1345.2|1354.28|1347.28|1350.2|1343.2|702
1750127400000|2025-06-17 02:30:00|1352.28|1345.28|1351.18|1344.18|1353.34|1346.34|1349.67|1342.67|777
1750127700000|2025-06-17 02:35:00|1351.15|1344.15|1358.1|1351.1|1358.96|1351.96|1350.54|1343.54|713
1750128000000|2025-06-17 02:40:00|1358.13|1351.13|1361.33|1354.33|1363.94|1356.94|1357.94|1350.94|592
1750128300000|2025-06-17 02:45:00|1361.32|1354.32|1355.25|1348.25|1362.09|1355.09|1354.61|1347.61|652
1750128600000|2025-06-17 02:50:00|1355.27|1348.27|1368.03|1361.03|1368.77|1361.77|1355.27|1348.27|855
1750128900000|2025-06-17 02:55:00|1368|1361|1373.94|1366.94|1375.58|1368.58|1367.97|1360.97|864
1750129200000|2025-06-17 03:00:00|1373.96|1366.96|1369.27|1362.27|1375.3|1368.3|1367.52|1360.52|849
1750129500000|2025-06-17 03:05:00|1369.25|1362.25|1377.09|1370.09|1378.95|1371.95|1368.28|1361.28|802
1750129800000|2025-06-17 03:10:00|1377.07|1370.07|1378.79|1371.79|1381.95|1374.95|1377.05|1370.05|618
1750130100000|2025-06-17 03:15:00|1378.56|1371.56|1375.88|1368.88|1381.1|1374.1|1375.75|1368.75|674
1750130400000|2025-06-17 03:20:00|1375.94|1368.94|1376.25|1369.25|1378.2|1371.2|1375.94|1368.94|618
1750130700000|2025-06-17 03:25:00|1376.23|1369.23|1374.12|1367.12|1378.21|1371.21|1374.02|1367.02|623
1750131000000|2025-06-17 03:30:00|1374.2|1367.2|1375.63|1368.63|1377.7|1370.7|1374.2|1367.2|736
1750131300000|2025-06-17 03:35:00|1375.7|1368.7|1374.98|1367.98|1377.97|1370.97|1374.28|1367.28|730
1750131600000|2025-06-17 03:40:00|1374.87|1367.87|1375.24|1368.24|1378.25|1371.25|1374.76|1367.76|687
1750131900000|2025-06-17 03:45:00|1375.17|1368.17|1372.38|1365.38|1376.12|1369.12|1371.51|1364.51|733
1750132200000|2025-06-17 03:50:00|1372.47|1365.47|1369.66|1362.66|1375.06|1368.06|1368.81|1361.81|776
1750132500000|2025-06-17 03:55:00|1369.65|1362.65|1370.97|1363.97|1370.98|1363.98|1368.4|1361.4|668
1750132800000|2025-06-17 04:00:00|1370.94|1363.94|1374.69|1367.69|1376|1369|1370.16|1363.16|658
1750133100000|2025-06-17 04:05:00|1374.64|1367.64|1376.02|1369.02|1376.38|1369.38|1372.84|1365.84|634
1750133400000|2025-06-17 04:10:00|1375.9|1368.9|1375.82|1368.82|1376.94|1369.94|1373.82|1366.82|755
1750133700000|2025-06-17 04:15:00|1375.85|1368.85|1374.17|1367.17|1376.88|1369.88|1372.61|1365.61|708
1750134000000|2025-06-17 04:20:00|1374.18|1367.18|1368.08|1361.08|1374.33|1367.33|1366.93|1359.93|617
1750134300000|2025-06-17 04:25:00|1368.12|1361.12|1367.94|1360.94|1370.05|1363.05|1367.05|1360.05|654
1750134600000|2025-06-17 04:30:00|1367.96|1360.96|1366.14|1359.14|1369.47|1362.47|1365.15|1358.15|679
1750134900000|2025-06-17 04:35:00|1366.13|1359.13|1361.87|1354.87|1366.21|1359.21|1361.48|1354.48|606
1750135200000|2025-06-17 04:40:00|1361.74|1354.74|1363.39|1356.39|1365.1|1358.1|1359.03|1352.03|418
1750135500000|2025-06-17 04:45:00|1363.38|1356.38|1364.91|1357.91|1367|1360|1363.38|1356.38|546
1750135800000|2025-06-17 04:50:00|1364.92|1357.92|1362.3|1355.3|1366.24|1359.24|1362.18|1355.18|502
1750136100000|2025-06-17 04:55:00|1362.25|1355.25|1363.75|1356.75|1365.85|1358.85|1362.1|1355.1|435
1750136400000|2025-06-17 05:00:00|1363.72|1356.72|1363.36|1356.36|1364.26|1357.26|1362.92|1355.92|471
1750136700000|2025-06-17 05:05:00|1363.38|1356.38|1362.25|1355.25|1367|1360|1362.2|1355.2|557
1750137000000|2025-06-17 05:10:00|1362.19|1355.19|1363.31|1356.31|1365|1358|1361.92|1354.92|585
1750137300000|2025-06-17 05:15:00|1363.46|1356.46|1362.2|1355.2|1364.4|1357.4|1359.18|1352.18|775
1750137600000|2025-06-17 05:20:00|1362.16|1355.16|1357.54|1350.54|1362.38|1355.38|1356.52|1349.52|712
1750137900000|2025-06-17 05:25:00|1357.52|1350.52|1361.93|1354.93|1362.17|1355.17|1357.52|1350.52|643
1750138200000|2025-06-17 05:30:00|1361.91|1354.91|1364.97|1357.97|1365.5|1358.5|1360.88|1353.88|665
1750138500000|2025-06-17 05:35:00|1365.1|1358.1|1366.13|1359.13|1367.2|1360.2|1363.81|1356.81|579
1750138800000|2025-06-17 05:40:00|1366.14|1359.14|1363.78|1356.78|1366.14|1359.14|1363.4|1356.4|568
1750139100000|2025-06-17 05:45:00|1363.89|1356.89|1357.31|1350.31|1363.89|1356.89|1357.25|1350.25|535
1750139400000|2025-06-17 05:50:00|1357.28|1350.28|1358.9|1351.9|1360.38|1353.38|1356.33|1349.33|606
1750139700000|2025-06-17 05:55:00|1358.94|1351.94|1359.93|1352.93|1362|1355|1358.31|1351.31|715
1750140000000|2025-06-17 06:00:00|1359.87|1352.87|1361.5|1354.5|1362.05|1355.05|1358.86|1351.86|771
1750140300000|2025-06-17 06:05:00|1361.79|1354.79|1364|1357|1364|1357|1357.05|1350.05|747
1750140600000|2025-06-17 06:10:00|1364.23|1357.23|1362.84|1355.84|1366|1359|1362.38|1355.38|537
1750140900000|2025-06-17 06:15:00|1362.85|1355.85|1359.04|1352.04|1363.97|1356.97|1358.93|1351.93|702
1750141200000|2025-06-17 06:20:00|1359.11|1352.11|1359.04|1352.04|1360.49|1353.49|1358.14|1351.14|631
1750141500000|2025-06-17 06:25:00|1359.07|1352.07|1359.45|1352.45|1359.74|1352.74|1357.3|1350.3|646
1750141800000|2025-06-17 06:30:00|1359.46|1352.46|1358|1351|1359.59|1352.59|1355.29|1348.29|753
1750142100000|2025-06-17 06:35:00|1357.82|1350.82|1355.34|1348.34|1358.02|1351.02|1354.15|1347.15|714
1750142400000|2025-06-17 06:40:00|1355.31|1348.31|1355.1|1348.1|1358|1351|1354.93|1347.93|727
1750142700000|2025-06-17 06:45:00|1355.01|1348.01|1354.07|1347.07|1355.97|1348.97|1353.37|1346.37|677
1750143000000|2025-06-17 06:50:00|1354.06|1347.06|1356.15|1349.15|1357.38|1350.38|1352.97|1345.97|784
1750143300000|2025-06-17 06:55:00|1356.04|1349.04|1356.25|1349.25|1356.35|1349.35|1354.01|1347.01|621
1750143600000|2025-06-17 07:00:00|1356.2|1349.2|1357.21|1350.21|1359.12|1352.12|1355.67|1348.67|726
1750143900000|2025-06-17 07:05:00|1357.18|1350.18|1357.41|1350.41|1359.86|1352.86|1355.46|1348.46|609
1750144200000|2025-06-17 07:10:00|1357.39|1350.39|1357.22|1350.22|1361.85|1354.85|1356.96|1349.96|633
1750144500000|2025-06-17 07:15:00|1357.18|1350.18|1357.86|1350.86|1360.1|1353.1|1356.11|1349.11|683
1750144800000|2025-06-17 07:20:00|1357.36|1350.36|1354.17|1347.17|1357.4|1350.4|1352.85|1345.85|717
1750145100000|2025-06-17 07:25:00|1354.2|1347.2|1350.39|1343.39|1354.2|1347.2|1350.38|1343.38|635
1750145400000|2025-06-17 07:30:00|1350.42|1343.42|1353.3|1346.3|1356.55|1349.55|1350.26|1343.26|764
1750145700000|2025-06-17 07:35:00|1353.15|1346.15|1352.22|1345.22|1355.53|1348.53|1351.26|1344.26|696
1750146000000|2025-06-17 07:40:00|1352.21|1345.21|1353|1346|1353.15|1346.15|1351.19|1344.19|743
1750146300000|2025-06-17 07:45:00|1352.89|1345.89|1354.94|1347.94|1355.05|1348.05|1352.18|1345.18|741
1750146600000|2025-06-17 07:50:00|1354.87|1347.87|1355.06|1348.06|1355.35|1348.35|1353.32|1346.32|560
1750146900000|2025-06-17 07:55:00|1354.99|1347.99|1353.3|1346.3|1355.82|1348.82|1353.05|1346.05|336
1750147200000|2025-06-17 08:00:00|1353.33|1346.33|1353.09|1346.09|1355.1|1348.1|1351.91|1344.91|549
1750147500000|2025-06-17 08:05:00|1353.1|1346.1|1351.34|1344.34|1353.52|1346.52|1350.44|1343.44|687
1750147800000|2025-06-17 08:10:00|1351.36|1344.36|1353.56|1346.56|1353.63|1346.63|1351.05|1344.05|702
1750148100000|2025-06-17 08:15:00|1353.61|1346.61|1350.06|1343.06|1353.64|1346.64|1348.59|1341.59|576
1750148400000|2025-06-17 08:20:00|1350.05|1343.05|1347.22|1340.22|1350.57|1343.57|1347.01|1340.01|730
1750148700000|2025-06-17 08:25:00|1347.24|1340.24|1352.27|1345.27|1353.25|1346.25|1347.14|1340.14|714
1750149000000|2025-06-17 08:30:00|1352.19|1345.19|1348.45|1341.45|1352.4|1345.4|1348.2|1341.2|617
1750149300000|2025-06-17 08:35:00|1348.3|1341.3|1344.32|1337.32|1348.3|1341.3|1344.25|1337.25|439
1750149600000|2025-06-17 08:40:00|1344.33|1337.33|1343.05|1336.05|1344.33|1337.33|1341.41|1334.41|539
1750149900000|2025-06-17 08:45:00|1342.99|1335.99|1341.38|1334.38|1345.56|1338.56|1341.38|1334.38|677
1750150200000|2025-06-17 08:50:00|1341.36|1334.36|1343.06|1336.06|1345.5|1338.5|1341.34|1334.34|597
1750150500000|2025-06-17 08:55:00|1343.07|1336.07|1342.03|1335.03|1344|1337|1341.18|1334.18|790
1750150800000|2025-06-17 09:00:00|1342.08|1335.08|1344.39|1337.39|1345.3|1338.3|1341.63|1334.63|774
1750151100000|2025-06-17 09:05:00|1344.36|1337.36|1341.42|1334.42|1344.6|1337.6|1340.43|1333.43|856
1750151400000|2025-06-17 09:10:00|1341.41|1334.41|1344.02|1337.02|1344.93|1337.93|1341.08|1334.08|822
1750151700000|2025-06-17 09:15:00|1344.01|1337.01|1346.97|1339.97|1347.45|1340.45|1343.21|1336.21|731
1750152000000|2025-06-17 09:20:00|1346.98|1339.98|1344.29|1337.29|1346.98|1339.98|1344.15|1337.15|815
1750152300000|2025-06-17 09:25:00|1344.44|1337.44|1343.2|1336.2|1344.6|1337.6|1341.94|1334.94|631
1750152600000|2025-06-17 09:30:00|1343.21|1336.21|1340.23|1333.23|1345.75|1338.75|1339.81|1332.81|703
1750152900000|2025-06-17 09:35:00|1340.11|1333.11|1338.29|1331.29|1340.45|1333.45|1336.68|1329.68|562
1750153200000|2025-06-17 09:40:00|1338.27|1331.27|1339.88|1332.88|1340.75|1333.75|1337.05|1330.05|759
1750153500000|2025-06-17 09:45:00|1339.87|1332.87|1342.18|1335.18|1342.5|1335.5|1339.03|1332.03|600
1750153800000|2025-06-17 09:50:00|1342.14|1335.14|1341.38|1334.38|1342.29|1335.29|1339.94|1332.94|665
1750154100000|2025-06-17 09:55:00|1341.35|1334.35|1340.14|1333.14|1341.37|1334.37|1338.15|1331.15|626
1750154400000|2025-06-17 10:00:00|1340.15|1333.15|1335.24|1328.24|1340.23|1333.23|1335.05|1328.05|641
1750154700000|2025-06-17 10:05:00|1335.22|1328.22|1335.84|1328.84|1338.07|1331.07|1335.04|1328.04|615
1750155000000|2025-06-17 10:10:00|1335.81|1328.81|1335.19|1328.19|1337|1330|1335.13|1328.13|683
1750155300000|2025-06-17 10:15:00|1335.35|1328.35|1333.37|1326.37|1337.13|1330.13|1333.26|1326.26|626
1750155600000|2025-06-17 10:20:00|1333.43|1326.43|1338.28|1331.28|1338.52|1331.52|1333.15|1326.15|726
1750155900000|2025-06-17 10:25:00|1338.33|1331.33|1336.38|1329.38|1338.33|1331.33|1333.7|1326.7|582
1750156200000|2025-06-17 10:30:00|1336.39|1329.39|1332.43|1325.43|1337.28|1330.28|1332.38|1325.38|764
1750156500000|2025-06-17 10:35:00|1332.73|1325.73|1328.88|1321.88|1332.85|1325.85|1326.25|1319.25|811
1750156800000|2025-06-17 10:40:00|1328.92|1321.92|1328.36|1321.36|1331.05|1324.05|1327.95|1320.95|836
1750157100000|2025-06-17 10:45:00|1328.32|1321.32|1332.26|1325.26|1332.58|1325.58|1328.32|1321.32|855
1750157400000|2025-06-17 10:50:00|1332.33|1325.33|1333.96|1326.96|1334.64|1327.64|1332.1|1325.1|730
1750157700000|2025-06-17 10:55:00|1333.97|1326.97|1336.15|1329.15|1336.46|1329.46|1332.67|1325.67|678
1750158000000|2025-06-17 11:00:00|1336.2|1329.2|1331.16|1324.16|1336.2|1329.2|1330.89|1323.89|541
1750158300000|2025-06-17 11:05:00|1331.15|1324.15|1331.98|1324.98|1333.14|1326.14|1330.35|1323.35|676
1750158600000|2025-06-17 11:10:00|1331.97|1324.97|1330.42|1323.42|1332|1325|1330.15|1323.15|480
1750158900000|2025-06-17 11:15:00|1330.43|1323.43|1327.22|1320.22|1330.6|1323.6|1327.05|1320.05|718
1750159200000|2025-06-17 11:20:00|1327.24|1320.24|1325.52|1318.52|1329.58|1322.58|1325.31|1318.31|663
1750159500000|2025-06-17 11:25:00|1325.48|1318.48|1326.47|1319.47|1327.29|1320.29|1325.18|1318.18|679
1750159800000|2025-06-17 11:30:00|1326.5|1319.5|1327.49|1320.49|1329.56|1322.56|1326.13|1319.13|758
1750160100000|2025-06-17 11:35:00|1327.5|1320.5|1324.96|1317.96|1327.73|1320.73|1324.82|1317.82|633
1750160400000|2025-06-17 11:40:00|1324.98|1317.98|1324.64|1317.64|1326.2|1319.2|1324.04|1317.04|635
1750160700000|2025-06-17 11:45:00|1324.63|1317.63|1326.13|1319.13|1326.77|1319.77|1323.95|1316.95|655
1750161000000|2025-06-17 11:50:00|1326.12|1319.12|1326.03|1319.03|1326.45|1319.45|1324.3|1317.3|648
1750161300000|2025-06-17 11:55:00|1326.08|1319.08|1329.24|1322.24|1330.02|1323.02|1325.85|1318.85|620
1750161600000|2025-06-17 12:00:00|1329.21|1322.21|1328.45|1321.45|1329.24|1322.24|1326.07|1319.07|600
1750161900000|2025-06-17 12:05:00|1328.42|1321.42|1330.4|1323.4|1331.13|1324.13|1327|1320|739
1750162200000|2025-06-17 12:10:00|1330.33|1323.33|1333.16|1326.16|1334.2|1327.2|1330.32|1323.32|582
1750162500000|2025-06-17 12:15:00|1333.1|1326.1|1328.46|1321.46|1333.2|1326.2|1328.2|1321.2|677
1750162800000|2025-06-17 12:20:00|1328.47|1321.47|1328.69|1321.69|1329.4|1322.4|1326.93|1319.93|606
1750163100000|2025-06-17 12:25:00|1328.78|1321.78|1327.49|1320.49|1328.91|1321.91|1326.25|1319.25|556
1750163400000|2025-06-17 12:30:00|1327.54|1320.54|1326.25|1319.25|1328.34|1321.34|1325.25|1318.25|911
1750163700000|2025-06-17 12:35:00|1326.23|1319.23|1330.33|1323.33|1330.4|1323.4|1325.26|1318.26|840
1750164000000|2025-06-17 12:40:00|1330.3|1323.3|1329.19|1322.19|1331.11|1324.11|1327.38|1320.38|832
1750164300000|2025-06-17 12:45:00|1329.2|1322.2|1326.45|1319.45|1329.38|1322.38|1325.07|1318.07|797
1750164600000|2025-06-17 12:50:00|1326.54|1319.54|1322.24|1315.24|1327.22|1320.22|1322.1|1315.1|818
1750164900000|2025-06-17 12:55:00|1322.2|1315.2|1323.25|1316.25|1323.9|1316.9|1322.11|1315.11|722
1750165200000|2025-06-17 13:00:00|1323.2|1316.2|1325.84|1318.84|1326.13|1319.13|1322.25|1315.25|679
1750165500000|2025-06-17 13:05:00|1326.11|1319.11|1325.2|1318.2|1328.82|1321.82|1324.85|1317.85|794
1750165800000|2025-06-17 13:10:00|1325.18|1318.18|1326.53|1319.53|1328.58|1321.58|1324.18|1317.18|770
1750166100000|2025-06-17 13:15:00|1326.52|1319.52|1327.15|1320.15|1328.43|1321.43|1325.25|1318.25|794
1750166400000|2025-06-17 13:20:00|1327.19|1320.19|1330.13|1323.13|1330.83|1323.83|1325.31|1318.31|857
1750166700000|2025-06-17 13:25:00|1330.09|1323.09|1333.34|1326.34|1333.88|1326.88|1329.01|1322.01|759
1750167000000|2025-06-17 13:30:00|1333.31|1326.31|1336|1329|1336.01|1329.01|1331.12|1324.12|807
1750167300000|2025-06-17 13:35:00|1336.04|1329.04|1338.41|1331.41|1338.41|1331.41|1334.11|1327.11|819
1750167600000|2025-06-17 13:40:00|1338.37|1331.37|1328.11|1321.11|1339.05|1332.05|1327.52|1320.52|741
1750167900000|2025-06-17 13:45:00|1327.95|1320.95|1328.65|1321.65|1331.47|1324.47|1327.95|1320.95|909
1750168200000|2025-06-17 13:50:00|1328.6|1321.6|1328.13|1321.13|1329.32|1322.32|1325.92|1318.92|874
1750168500000|2025-06-17 13:55:00|1328.1|1321.1|1327.37|1320.37|1329.8|1322.8|1326.08|1319.08|835
1750168800000|2025-06-17 14:00:00|1327.82|1320.82|1325.26|1318.26|1329.06|1322.06|1324.98|1317.98|844
1750169100000|2025-06-17 14:05:00|1325.25|1318.25|1334.13|1327.13|1335|1328|1323.29|1316.29|837
1750169400000|2025-06-17 14:10:00|1334.1|1327.1|1339.27|1332.27|1340|1333|1334.07|1327.07|761
1750169700000|2025-06-17 14:15:00|1339.18|1332.18|1333.35|1326.35|1339.18|1332.18|1333.3|1326.3|742
1750170000000|2025-06-17 14:20:00|1333.37|1326.37|1330.98|1323.98|1334.78|1327.78|1330.81|1323.81|684
1750170300000|2025-06-17 14:25:00|1331|1324|1333.31|1326.31|1334.27|1327.27|1328.9|1321.9|717
1750170600000|2025-06-17 14:30:00|1333.3|1326.3|1334.31|1327.31|1335.9|1328.9|1332.85|1325.85|694
1750170900000|2025-06-17 14:35:00|1334.34|1327.34|1334|1327|1334.92|1327.92|1332.2|1325.2|557
1750171200000|2025-06-17 14:40:00|1333.9|1326.9|1331.1|1324.1|1333.9|1326.9|1328.52|1321.52|830
1750171500000|2025-06-17 14:45:00|1331.17|1324.17|1332|1325|1333.26|1326.26|1330.36|1323.36|817
1750171800000|2025-06-17 14:50:00|1331.98|1324.98|1329.22|1322.22|1334.23|1327.23|1328.15|1321.15|642
1750172100000|2025-06-17 14:55:00|1329.24|1322.24|1319|1312|1329.39|1322.39|1318.05|1311.05|702
1750172400000|2025-06-17 15:00:00|1319.08|1312.08|1311.17|1304.17|1319.16|1312.16|1310.85|1303.85|955
1750172700000|2025-06-17 15:05:00|1311.61|1304.61|1309.45|1302.45|1320.67|1313.67|1309.08|1302.08|920
1750173000000|2025-06-17 15:10:00|1309.35|1302.35|1312.26|1305.26|1313.77|1306.77|1307.3|1300.3|960
1750173300000|2025-06-17 15:15:00|1312.24|1305.24|1308.89|1301.89|1312.25|1305.25|1305.17|1298.17|937
1750173600000|2025-06-17 15:20:00|1308.9|1301.9|1302.1|1295.1|1309.27|1302.27|1300.92|1293.92|840
1750173900000|2025-06-17 15:25:00|1302.11|1295.11|1301.98|1294.98|1305.95|1298.95|1300.4|1293.4|857
1750174200000|2025-06-17 15:30:00|1302|1295|1303.11|1296.11|1305|1298|1297.1|1290.1|917
1750174500000|2025-06-17 15:35:00|1303.02|1296.02|1305.9|1298.9|1308.88|1301.88|1298.78|1291.78|850
1750174800000|2025-06-17 15:40:00|1305.88|1298.88|1307.08|1300.08|1310|1303|1305.21|1298.21|829
1750175100000|2025-06-17 15:45:00|1307.09|1300.09|1304.17|1297.17|1307.16|1300.16|1302.42|1295.42|788
1750175400000|2025-06-17 15:50:00|1304.11|1297.11|1307.23|1300.23|1310.12|1303.12|1304.06|1297.06|828
1750175700000|2025-06-17 15:55:00|1307.21|1300.21|1309.04|1302.04|1309.84|1302.84|1306.87|1299.87|741
1750176000000|2025-06-17 16:00:00|1309.1|1302.1|1305.87|1298.87|1309.2|1302.2|1305.86|1298.86|858
1750176300000|2025-06-17 16:05:00|1305.92|1298.92|1304.1|1297.1|1308.9|1301.9|1304.02|1297.02|864
1750176600000|2025-06-17 16:10:00|1304.07|1297.07|1306.05|1299.05|1307.72|1300.72|1303.5|1296.5|746
1750176900000|2025-06-17 16:15:00|1306.16|1299.16|1306.13|1299.13|1307.4|1300.4|1300.69|1293.69|893
1750177200000|2025-06-17 16:20:00|1306.11|1299.11|1303.1|1296.1|1307.21|1300.21|1302.85|1295.85|840
1750177500000|2025-06-17 16:25:00|1303.01|1296.01|1302.89|1295.89|1305.38|1298.38|1301.09|1294.09|806
1750177800000|2025-06-17 16:30:00|1302.87|1295.87|1299.16|1292.16|1302.98|1295.98|1295.15|1288.15|909
1750178100000|2025-06-17 16:35:00|1299.2|1292.2|1307.17|1300.17|1308.95|1301.95|1298.12|1291.12|786
1750178400000|2025-06-17 16:40:00|1307.11|1300.11|1301.26|1294.26|1307.11|1300.11|1300.97|1293.97|694
1750178700000|2025-06-17 16:45:00|1301.2|1294.2|1297.09|1290.09|1302|1295|1296.5|1289.5|649
1750179000000|2025-06-17 16:50:00|1297.08|1290.08|1290.2|1283.2|1297.87|1290.87|1290.11|1283.11|903
1750179300000|2025-06-17 16:55:00|1290.23|1283.23|1286.29|1279.29|1293.1|1286.1|1286.1|1279.1|848
1750179600000|2025-06-17 17:00:00|1286.26|1279.26|1288.17|1281.17|1291.21|1284.21|1284.59|1277.59|953
1750179900000|2025-06-17 17:05:00|1288.07|1281.07|1291.87|1284.87|1293.15|1286.15|1287.17|1280.17|880
1750180200000|2025-06-17 17:10:00|1291.91|1284.91|1287.04|1280.04|1295.18|1288.18|1287.01|1280.01|802
1750180500000|2025-06-17 17:15:00|1286.99|1279.99|1291.67|1284.67|1293.22|1286.22|1285.82|1278.82|891
1750180800000|2025-06-17 17:20:00|1291.44|1284.44|1298.01|1291.01|1299.95|1292.95|1291.07|1284.07|804
1750181100000|2025-06-17 17:25:00|1297.97|1290.97|1299.88|1292.88|1300.77|1293.77|1295.38|1288.38|777
1750181400000|2025-06-17 17:30:00|1299.89|1292.89|1303.13|1296.13|1305.9|1298.9|1297.93|1290.93|852
1750181700000|2025-06-17 17:35:00|1303.1|1296.1|1297.36|1290.36|1303.27|1296.27|1296.94|1289.94|730
1750182000000|2025-06-17 17:40:00|1297.29|1290.29|1296.41|1289.41|1300.87|1293.87|1295.91|1288.91|751
1750182300000|2025-06-17 17:45:00|1296.38|1289.38|1292.99|1285.99|1297.23|1290.23|1291.41|1284.41|867
1750182600000|2025-06-17 17:50:00|1292.89|1285.89|1292.12|1285.12|1294.07|1287.07|1290.57|1283.57|916
1750182900000|2025-06-17 17:55:00|1292.1|1285.1|1291.09|1284.09|1294.05|1287.05|1291.06|1284.06|842
1750183200000|2025-06-17 18:00:00|1291.07|1284.07|1293.89|1286.89|1294.08|1287.08|1289.76|1282.76|801
1750183500000|2025-06-17 18:05:00|1293.95|1286.95|1295.82|1288.82|1297.1|1290.1|1292.19|1285.19|797
1750183800000|2025-06-17 18:10:00|1295.83|1288.83|1295.2|1288.2|1297.82|1290.82|1293.78|1286.78|709
1750184100000|2025-06-17 18:15:00|1295.09|1288.09|1295.15|1288.15|1295.17|1288.17|1292.04|1285.04|771
1750184400000|2025-06-17 18:20:00|1295.13|1288.13|1294.01|1287.01|1296.15|1289.15|1294.01|1287.01|606
1750184700000|2025-06-17 18:25:00|1294.02|1287.02|1290.19|1283.19|1294.72|1287.72|1289.09|1282.09|724
1750185000000|2025-06-17 18:30:00|1290.23|1283.23|1295.32|1288.32|1296.18|1289.18|1289.88|1282.88|616
1750185300000|2025-06-17 18:35:00|1295.35|1288.35|1295.22|1288.22|1297.3|1290.3|1294.28|1287.28|643
1750185600000|2025-06-17 18:40:00|1295.11|1288.11|1296.84|1289.84|1297|1290|1293.92|1286.92|589
1750185900000|2025-06-17 18:45:00|1297|1290|1296.93|1289.93|1298.56|1291.56|1296.34|1289.34|683
1750186200000|2025-06-17 18:50:00|1296.98|1289.98|1302.73|1295.73|1303|1296|1296.53|1289.53|621
1750186500000|2025-06-17 18:55:00|1302.48|1295.48|1309.68|1302.68|1309.9|1302.9|1302.48|1295.48|556
1750186800000|2025-06-17 19:00:00|1309.75|1302.75|1314.06|1307.06|1316.32|1309.32|1308.12|1301.12|753
1750187100000|2025-06-17 19:05:00|1314.13|1307.13|1309.26|1302.26|1315.1|1308.1|1309.08|1302.08|728
1750187400000|2025-06-17 19:10:00|1309.24|1302.24|1315.3|1308.3|1316.05|1309.05|1308.35|1301.35|756
1750187700000|2025-06-17 19:15:00|1315.27|1308.27|1321.79|1314.79|1322.02|1315.02|1314.94|1307.94|762
1750188000000|2025-06-17 19:20:00|1321.83|1314.83|1326.06|1319.06|1326.72|1319.72|1320.89|1313.89|723
1750188300000|2025-06-17 19:25:00|1326.07|1319.07|1323.18|1316.18|1327|1320|1319.5|1312.5|856
1750188600000|2025-06-17 19:30:00|1323.17|1316.17|1323.67|1316.67|1324.98|1317.98|1320.12|1313.12|850
1750188900000|2025-06-17 19:35:00|1323.7|1316.7|1324.99|1317.99|1328.04|1321.04|1323.7|1316.7|739
1750189200000|2025-06-17 19:40:00|1325.01|1318.01|1321.25|1314.25|1325.01|1318.01|1321.1|1314.1|724
1750189500000|2025-06-17 19:45:00|1321.22|1314.22|1327.35|1320.35|1328.05|1321.05|1320.63|1313.63|789
1750189800000|2025-06-17 19:50:00|1327.37|1320.37|1325.96|1318.96|1328|1321|1325|1318|865
1750190100000|2025-06-17 19:55:00|1325.95|1318.95|1319.89|1312.89|1325.95|1318.95|1319.25|1312.25|768
1750190400000|2025-06-17 20:00:00|1319.94|1312.94|1321.86|1314.86|1323.07|1316.07|1319.15|1312.15|853
1750190700000|2025-06-17 20:05:00|1321.85|1314.85|1320|1313|1322.14|1315.14|1318.93|1311.93|749
1750191000000|2025-06-17 20:10:00|1319.99|1312.99|1316.2|1309.2|1320.06|1313.06|1315.58|1308.58|795
1750191300000|2025-06-17 20:15:00|1316.18|1309.18|1310.04|1303.04|1316.36|1309.36|1309.13|1302.13|747
1750191600000|2025-06-17 20:20:00|1310.05|1303.05|1313.97|1306.97|1315.31|1308.31|1310.05|1303.05|776
1750191900000|2025-06-17 20:25:00|1313.96|1306.96|1315.01|1308.01|1318|1311|1313.96|1306.96|773
1750192200000|2025-06-17 20:30:00|1314.99|1307.99|1311.33|1304.33|1317.11|1310.11|1311.3|1304.3|786
1750192500000|2025-06-17 20:35:00|1311.32|1304.32|1309.39|1302.39|1313.04|1306.04|1308.46|1301.46|719
1750192800000|2025-06-17 20:40:00|1309.37|1302.37|1311.07|1304.07|1312.06|1305.06|1309.25|1302.25|692
1750193100000|2025-06-17 20:45:00|1311.08|1304.08|1307.9|1300.9|1311.41|1304.41|1306.34|1299.34|587
1750193400000|2025-06-17 20:50:00|1308.03|1301.03|1305.47|1298.47|1309.15|1302.15|1305.28|1298.28|660
1750193700000|2025-06-17 20:55:00|1305.46|1298.46|1305.69|1298.69|1306.45|1299.45|1303.87|1296.87|656
1750194000000|2025-06-17 21:00:00|1305.56|1298.56|1305.6|1298.6|1307.14|1300.14|1303.09|1296.09|595
1750194300000|2025-06-17 21:05:00|1305.59|1298.59|1299.72|1292.72|1307.13|1300.13|1299.68|1292.68|760
1750194600000|2025-06-17 21:10:00|1299.74|1292.74|1302.06|1295.06|1302.49|1295.49|1298.48|1291.48|642
1750194900000|2025-06-17 21:15:00|1302.05|1295.05|1302.35|1295.35|1305.29|1298.29|1300.95|1293.95|677
1750195200000|2025-06-17 21:20:00|1302.34|1295.34|1300.19|1293.19|1302.35|1295.35|1299.19|1292.19|576
1750195500000|2025-06-17 21:25:00|1300.18|1293.18|1306.53|1299.53|1307.11|1300.11|1298.58|1291.58|583
1750195800000|2025-06-17 21:30:00|1306.51|1299.51|1308.58|1301.58|1311.43|1304.43|1306.47|1299.47|714
1750196100000|2025-06-17 21:35:00|1308.53|1301.53|1307.84|1300.84|1310.27|1303.27|1305.57|1298.57|642
1750196400000|2025-06-17 21:40:00|1307.88|1300.88|1308.41|1301.41|1308.98|1301.98|1305.39|1298.39|609
1750196700000|2025-06-17 21:45:00|1308.4|1301.4|1304.11|1297.11|1308.41|1301.41|1300.41|1293.41|450
1750197000000|2025-06-17 21:50:00|1304.06|1297.06|1303.17|1296.17|1305.04|1298.04|1302.84|1295.84|354
1750197300000|2025-06-17 21:55:00|1303.18|1296.18|1303.16|1296.16|1304.25|1297.25|1300.8|1293.8|404
1750197600000|2025-06-17 22:00:00|1303.12|1296.12|1299.88|1292.88|1304|1297|1298.18|1291.18|550
1750197900000|2025-06-17 22:05:00|1299.69|1292.69|1303.02|1296.02|1303.12|1296.12|1299.69|1292.69|533
1750198200000|2025-06-17 22:10:00|1303.05|1296.05|1303.17|1296.17|1304|1297|1300.31|1293.31|706
1750198500000|2025-06-17 22:15:00|1303.24|1296.24|1300.87|1293.87|1303.98|1296.98|1298.15|1291.15|653
1750198800000|2025-06-17 22:20:00|1300.61|1293.61|1298.91|1291.91|1300.91|1293.91|1298.12|1291.12|490
1750199100000|2025-06-17 22:25:00|1299.02|1292.02|1297.75|1290.75|1300.74|1293.74|1297.41|1290.41|616
1750199400000|2025-06-17 22:30:00|1297.6|1290.6|1294.64|1287.64|1299.48|1292.48|1294.35|1287.35|593
1750199700000|2025-06-17 22:35:00|1294.4|1287.4|1293.41|1286.41|1295.32|1288.32|1293.11|1286.11|478
1750200000000|2025-06-17 22:40:00|1293.39|1286.39|1294.55|1287.55|1296|1289|1293.39|1286.39|462
1750200300000|2025-06-17 22:45:00|1294.77|1287.77|1296.19|1289.19|1297|1290|1294.52|1287.52|527
1750200600000|2025-06-17 22:50:00|1296.22|1289.22|1294.54|1287.54|1297.64|1290.64|1294.15|1287.15|518
1750200900000|2025-06-17 22:55:00|1294.52|1287.52|1291.4|1284.4|1295.08|1288.08|1289.49|1282.49|458
1750201200000|2025-06-17 23:00:00|1291.21|1284.21|1292.04|1285.04|1292.28|1285.28|1290.16|1283.16|613
1750201500000|2025-06-17 23:05:00|1292.2|1285.2|1297.25|1290.25|1297.96|1290.96|1292.17|1285.17|492
1750201800000|2025-06-17 23:10:00|1297.3|1290.3|1297.91|1290.91|1298.69|1291.69|1296.2|1289.2|478
1750202100000|2025-06-17 23:15:00|1297.93|1290.93|1298.98|1291.98|1300.76|1293.76|1297.9|1290.9|598
1750202400000|2025-06-17 23:20:00|1298.99|1291.99|1299.98|1292.98|1300.14|1293.14|1298.87|1291.87|523
1750202700000|2025-06-17 23:25:00|1299.96|1292.96|1303.11|1296.11|1304|1297|1299.96|1292.96|407
1750203000000|2025-06-17 23:30:00|1303.13|1296.13|1304.09|1297.09|1304.15|1297.15|1302.15|1295.15|357
1750203300000|2025-06-17 23:35:00|1304.15|1297.15|1306.2|1299.2|1306.2|1299.2|1304.03|1297.03|255
1750203600000|2025-06-17 23:40:00|1306.03|1299.03|1308.01|1301.01|1308.06|1301.06|1305.68|1298.68|282
1750203900000|2025-06-17 23:45:00|1307.92|1300.92|1307.29|1300.29|1308.13|1301.13|1306.92|1299.92|357
1750204200000|2025-06-17 23:50:00|1307.24|1300.24|1305|1298|1307.36|1300.36|1304.31|1297.31|345
1750204500000|2025-06-17 23:55:00|1304.99|1297.99|1302.95|1295.95|1305.86|1298.86|1302.18|1295.18|505
1750204800000|2025-06-18 00:00:00|1302.9|1295.9|1306.19|1299.19|1306.51|1299.51|1302.9|1295.9|635
1750205100000|2025-06-18 00:05:00|1306.21|1299.21|1306.93|1299.93|1309.65|1302.65|1304.9|1297.9|749
1750205400000|2025-06-18 00:10:00|1306.84|1299.84|1306.93|1299.93|1307.83|1300.83|1305.96|1298.96|679
1750205700000|2025-06-18 00:15:00|1306.94|1299.94|1307.4|1300.4|1308.51|1301.51|1306.29|1299.29|773
1750206000000|2025-06-18 00:20:00|1307.39|1300.39|1308.87|1301.87|1310|1303|1306.93|1299.93|762
1750206300000|2025-06-18 00:25:00|1308.94|1301.94|1303.3|1296.3|1309.88|1302.88|1303.13|1296.13|689
1750206600000|2025-06-18 00:30:00|1303.29|1296.29|1304.25|1297.25|1304.72|1297.72|1299.97|1292.97|656
1750206900000|2025-06-18 00:35:00|1304.27|1297.27|1312.05|1305.05|1313.5|1306.5|1304.27|1297.27|746
1750207200000|2025-06-18 00:40:00|1312.07|1305.07|1310.17|1303.17|1312.9|1305.9|1309.96|1302.96|726
1750207500000|2025-06-18 00:45:00|1310.19|1303.19|1306.21|1299.21|1310.22|1303.22|1304.03|1297.03|626
1750207800000|2025-06-18 00:50:00|1306.15|1299.15|1308.41|1301.41|1309.91|1302.91|1305.13|1298.13|604
1750208100000|2025-06-18 00:55:00|1308.81|1301.81|1310.92|1303.92|1310.93|1303.93|1307.27|1300.27|706
1750208400000|2025-06-18 01:00:00|1310.96|1303.96|1311.22|1304.22|1311.95|1304.95|1309.19|1302.19|737
1750208700000|2025-06-18 01:05:00|1311.21|1304.21|1315.56|1308.56|1317.01|1310.01|1310.31|1303.31|606
1750209000000|2025-06-18 01:10:00|1315.55|1308.55|1314.18|1307.18|1316.5|1309.5|1313.2|1306.2|424
1750209300000|2025-06-18 01:15:00|1314.2|1307.2|1318.1|1311.1|1319.62|1312.62|1313.89|1306.89|746
1750209600000|2025-06-18 01:20:00|1318.09|1311.09|1315.14|1308.14|1319.55|1312.55|1315.14|1308.14|542
1750209900000|2025-06-18 01:25:00|1315.21|1308.21|1311.2|1304.2|1315.21|1308.21|1310.98|1303.98|635
1750210200000|2025-06-18 01:30:00|1311.19|1304.19|1313.83|1306.83|1313.83|1306.83|1309.15|1302.15|568
1750210500000|2025-06-18 01:35:00|1313.88|1306.88|1314.11|1307.11|1314.39|1307.39|1311.84|1304.84|744
1750210800000|2025-06-18 01:40:00|1313.94|1306.94|1311.5|1304.5|1314.03|1307.03|1311.37|1304.37|511
1750211100000|2025-06-18 01:45:00|1311.52|1304.52|1308.39|1301.39|1311.82|1304.82|1307.62|1300.62|513
1750211400000|2025-06-18 01:50:00|1308.37|1301.37|1306.22|1299.22|1309.85|1302.85|1306.12|1299.12|648
1750211700000|2025-06-18 01:55:00|1306.23|1299.23|1307.05|1300.05|1310.64|1303.64|1306.23|1299.23|582
1750212000000|2025-06-18 02:00:00|1307.07|1300.07|1308.33|1301.33|1308.33|1301.33|1305.93|1298.93|603
1750212300000|2025-06-18 02:05:00|1308.35|1301.35|1310.27|1303.27|1312|1305|1308.2|1301.2|665
1750212600000|2025-06-18 02:10:00|1310.24|1303.24|1308.31|1301.31|1312.05|1305.05|1308.31|1301.31|803
1750212900000|2025-06-18 02:15:00|1308.37|1301.37|1304.08|1297.08|1308.41|1301.41|1303.89|1296.89|662
1750213200000|2025-06-18 02:20:00|1304.09|1297.09|1309.1|1302.1|1310.03|1303.03|1303.41|1296.41|623
1750213500000|2025-06-18 02:25:00|1309.11|1302.11|1309.41|1302.41|1311.69|1304.69|1309.1|1302.1|612
1750213800000|2025-06-18 02:30:00|1309.49|1302.49|1307.97|1300.97|1310.91|1303.91|1307.11|1300.11|678
1750214100000|2025-06-18 02:35:00|1307.91|1300.91|1306.13|1299.13|1309.11|1302.11|1306.13|1299.13|556
1750214400000|2025-06-18 02:40:00|1306.14|1299.14|1303.92|1296.92|1306.76|1299.76|1303.88|1296.88|581
1750214700000|2025-06-18 02:45:00|1304.08|1297.08|1306.2|1299.2|1306.75|1299.75|1304.08|1297.08|484
1750215000000|2025-06-18 02:50:00|1306.21|1299.21|1305.28|1298.28|1307.29|1300.29|1303.91|1296.91|493
1750215300000|2025-06-18 02:55:00|1305.24|1298.24|1302.03|1295.03|1306.44|1299.44|1302|1295|572
1750215600000|2025-06-18 03:00:00|1302.08|1295.08|1301.15|1294.15|1303.9|1296.9|1301.02|1294.02|567
1750215900000|2025-06-18 03:05:00|1301.25|1294.25|1303.23|1296.23|1304|1297|1300.84|1293.84|667
1750216200000|2025-06-18 03:10:00|1303.21|1296.21|1304.21|1297.21|1305.22|1298.22|1303.15|1296.15|502
1750216500000|2025-06-18 03:15:00|1304.27|1297.27|1306.88|1299.88|1307|1300|1303.93|1296.93|534
1750216800000|2025-06-18 03:20:00|1306.81|1299.81|1305.1|1298.1|1308.65|1301.65|1304.1|1297.1|533
1750217100000|2025-06-18 03:25:00|1305.07|1298.07|1307.35|1300.35|1308|1301|1304.32|1297.32|533
1750217400000|2025-06-18 03:30:00|1307.4|1300.4|1310.88|1303.88|1311.34|1304.34|1307.1|1300.1|626
1750217700000|2025-06-18 03:35:00|1310.89|1303.89|1311.01|1304.01|1312.9|1305.9|1310.73|1303.73|455
1750218000000|2025-06-18 03:40:00|1311.02|1304.02|1312.75|1305.75|1312.88|1305.88|1310.25|1303.25|495
1750218300000|2025-06-18 03:45:00|1312.72|1305.72|1312.17|1305.17|1313.2|1306.2|1311.08|1304.08|523
1750218600000|2025-06-18 03:50:00|1312.16|1305.16|1311.51|1304.51|1312.79|1305.79|1311.15|1304.15|539
1750218900000|2025-06-18 03:55:00|1311.52|1304.52|1311.18|1304.18|1312.5|1305.5|1310.22|1303.22|562
1750219200000|2025-06-18 04:00:00|1311.16|1304.16|1311.15|1304.15|1311.98|1304.98|1310.14|1303.14|665
1750219500000|2025-06-18 04:05:00|1311.14|1304.14|1314.93|1307.93|1314.93|1307.93|1311|1304|544
1750219800000|2025-06-18 04:10:00|1314.96|1307.96|1315.27|1308.27|1315.94|1308.94|1314.1|1307.1|523
1750220100000|2025-06-18 04:15:00|1315.29|1308.29|1313.89|1306.89|1316.02|1309.02|1313.29|1306.29|610
1750220400000|2025-06-18 04:20:00|1313.88|1306.88|1313.32|1306.32|1316.72|1309.72|1313.16|1306.16|690
1750220700000|2025-06-18 04:25:00|1313.34|1306.34|1312.59|1305.59|1313.34|1306.34|1311.15|1304.15|651
1750221000000|2025-06-18 04:30:00|1312.61|1305.61|1314.83|1307.83|1315.04|1308.04|1311.02|1304.02|730
1750221300000|2025-06-18 04:35:00|1314.79|1307.79|1315.98|1308.98|1316.11|1309.11|1314.17|1307.17|593
1750221600000|2025-06-18 04:40:00|1315.95|1308.95|1320|1313|1320.85|1313.85|1315.92|1308.92|439
1750221900000|2025-06-18 04:45:00|1320.72|1313.72|1321.79|1314.79|1324.62|1317.62|1320.3|1313.3|497
1750222200000|2025-06-18 04:50:00|1321.74|1314.74|1321.23|1314.23|1321.88|1314.88|1319.38|1312.38|417
1750222500000|2025-06-18 04:55:00|1321.17|1314.17|1323.43|1316.43|1323.68|1316.68|1320.15|1313.15|491
1750222800000|2025-06-18 05:00:00|1323.72|1316.72|1323.31|1316.31|1324.04|1317.04|1321.89|1314.89|504
1750223100000|2025-06-18 05:05:00|1323.32|1316.32|1323.23|1316.23|1325|1318|1321.2|1314.2|528
1750223400000|2025-06-18 05:10:00|1323.19|1316.19|1321.46|1314.46|1323.8|1316.8|1321.26|1314.26|344
1750223700000|2025-06-18 05:15:00|1321.43|1314.43|1321.24|1314.24|1322.87|1315.87|1320.43|1313.43|399
1750224000000|2025-06-18 05:20:00|1321.25|1314.25|1321.26|1314.26|1323.08|1316.08|1320.2|1313.2|522
1750224300000|2025-06-18 05:25:00|1321.24|1314.24|1323.5|1316.5|1324.75|1317.75|1321.24|1314.24|473
1750224600000|2025-06-18 05:30:00|1322.77|1315.77|1324.44|1317.44|1326.46|1319.46|1322.38|1315.38|549
1750224900000|2025-06-18 05:35:00|1324.43|1317.43|1322.29|1315.29|1324.96|1317.96|1321.32|1314.32|522
1750225200000|2025-06-18 05:40:00|1322.36|1315.36|1323.14|1316.14|1323.79|1316.79|1322.2|1315.2|564
1750225500000|2025-06-18 05:45:00|1323.16|1316.16|1321.64|1314.64|1323.34|1316.34|1319.57|1312.57|455
1750225800000|2025-06-18 05:50:00|1321.61|1314.61|1318.07|1311.07|1321.63|1314.63|1317.95|1310.95|491
1750226100000|2025-06-18 05:55:00|1318.12|1311.12|1318.36|1311.36|1319.43|1312.43|1318.05|1311.05|407
1750226400000|2025-06-18 06:00:00|1318.5|1311.5|1315.66|1308.66|1318.88|1311.88|1314.94|1307.94|520
1750226700000|2025-06-18 06:05:00|1315.63|1308.63|1318.65|1311.65|1320.1|1313.1|1315.18|1308.18|558
1750227000000|2025-06-18 06:10:00|1318.46|1311.46|1317.51|1310.51|1319.54|1312.54|1317.05|1310.05|527
1750227300000|2025-06-18 06:15:00|1317.38|1310.38|1317.48|1310.48|1318.15|1311.15|1316.38|1309.38|461
1750227600000|2025-06-18 06:20:00|1317.47|1310.47|1314.2|1307.2|1318.04|1311.04|1314.2|1307.2|351
1750227900000|2025-06-18 06:25:00|1314.41|1307.41|1313.57|1306.57|1314.81|1307.81|1311.96|1304.96|509
1750228200000|2025-06-18 06:30:00|1313.58|1306.58|1315.38|1308.38|1315.42|1308.42|1312.15|1305.15|509
1750228500000|2025-06-18 06:35:00|1315.37|1308.37|1312.01|1305.01|1315.37|1308.37|1311.46|1304.46|487
1750228800000|2025-06-18 06:40:00|1312.09|1305.09|1311.05|1304.05|1312.17|1305.17|1310.38|1303.38|458
1750229100000|2025-06-18 06:45:00|1310.99|1303.99|1310.36|1303.36|1312.06|1305.06|1308.1|1301.1|498
1750229400000|2025-06-18 06:50:00|1310.34|1303.34|1309.32|1302.32|1311.32|1304.32|1308.18|1301.18|602
1750229700000|2025-06-18 06:55:00|1309.31|1302.31|1309.49|1302.49|1310.59|1303.59|1309.24|1302.24|563
1750230000000|2025-06-18 07:00:00|1309.48|1302.48|1311.04|1304.04|1312.16|1305.16|1309.23|1302.23|729
1750230300000|2025-06-18 07:05:00|1311.01|1304.01|1308.22|1301.22|1311.79|1304.79|1306.4|1299.4|754
1750230600000|2025-06-18 07:10:00|1308.24|1301.24|1307.39|1300.39|1310.1|1303.1|1306.61|1299.61|806
1750230900000|2025-06-18 07:15:00|1307.37|1300.37|1309.18|1302.18|1310.1|1303.1|1306.73|1299.73|906
1750231200000|2025-06-18 07:20:00|1309.28|1302.28|1309.42|1302.42|1310.58|1303.58|1308.26|1301.26|854
1750231500000|2025-06-18 07:25:00|1309.34|1302.34|1309.4|1302.4|1310.33|1303.33|1308.31|1301.31|734
1750231800000|2025-06-18 07:30:00|1309.18|1302.18|1308.52|1301.52|1311|1304|1307.9|1300.9|745
1750232100000|2025-06-18 07:35:00|1308.53|1301.53|1312.44|1305.44|1312.44|1305.44|1308.15|1301.15|510
1750232400000|2025-06-18 07:40:00|1312.56|1305.56|1311.15|1304.15|1313.34|1306.34|1311.01|1304.01|486
1750232700000|2025-06-18 07:45:00|1311.34|1304.34|1312.56|1305.56|1313.32|1306.32|1311.15|1304.15|629
1750233000000|2025-06-18 07:50:00|1312.44|1305.44|1311.44|1304.44|1312.44|1305.44|1310.06|1303.06|510
1750233300000|2025-06-18 07:55:00|1311.39|1304.39|1312.99|1305.99|1313.06|1306.06|1311.08|1304.08|492
1750233600000|2025-06-18 08:00:00|1312.65|1305.65|1315.28|1308.28|1316.76|1309.76|1312.65|1305.65|526
1750233900000|2025-06-18 08:05:00|1315.29|1308.29|1315.54|1308.54|1316.4|1309.4|1314.45|1307.45|542
1750234200000|2025-06-18 08:10:00|1315.47|1308.47|1315.29|1308.29|1317.06|1310.06|1314.96|1307.96|543
1750234500000|2025-06-18 08:15:00|1315.28|1308.28|1313.42|1306.42|1315.78|1308.78|1313.03|1306.03|555
1750234800000|2025-06-18 08:20:00|1313.51|1306.51|1311.42|1304.42|1313.56|1306.56|1310.15|1303.15|480
1750235100000|2025-06-18 08:25:00|1311.4|1304.4|1309.4|1302.4|1311.69|1304.69|1309.15|1302.15|349
1750235400000|2025-06-18 08:30:00|1309.38|1302.38|1307.1|1300.1|1309.51|1302.51|1306.33|1299.33|351
1750235700000|2025-06-18 08:35:00|1307.12|1300.12|1303.5|1296.5|1307.32|1300.32|1302.15|1295.15|473
1750236000000|2025-06-18 08:40:00|1303.25|1296.25|1302.06|1295.06|1303.5|1296.5|1301.23|1294.23|438
1750236300000|2025-06-18 08:45:00|1302|1295|1304.39|1297.39|1305.77|1298.77|1302|1295|523
1750236600000|2025-06-18 08:50:00|1304.41|1297.41|1304.32|1297.32|1305.27|1298.27|1303|1296|550
1750236900000|2025-06-18 08:55:00|1304.35|1297.35|1305.4|1298.4|1306.28|1299.28|1304.21|1297.21|527
1750237200000|2025-06-18 09:00:00|1305.77|1298.77|1309.25|1302.25|1309.34|1302.34|1305.25|1298.25|657
1750237500000|2025-06-18 09:05:00|1309.26|1302.26|1306.01|1299.01|1309.68|1302.68|1305.65|1298.65|498
1750237800000|2025-06-18 09:10:00|1306.02|1299.02|1307.41|1300.41|1308.07|1301.07|1305.2|1298.2|525
1750238100000|2025-06-18 09:15:00|1307.42|1300.42|1310.09|1303.09|1310.09|1303.09|1307.2|1300.2|554
1750238400000|2025-06-18 09:20:00|1309.96|1302.96|1307.97|1300.97|1310.85|1303.85|1307.94|1300.94|482
1750238700000|2025-06-18 09:25:00|1307.94|1300.94|1305.96|1298.96|1308.17|1301.17|1305.35|1298.35|471
1750239000000|2025-06-18 09:30:00|1305.99|1298.99|1304.21|1297.21|1306.12|1299.12|1303.48|1296.48|451
1750239300000|2025-06-18 09:35:00|1304.2|1297.2|1303.26|1296.26|1304.34|1297.34|1302.25|1295.25|474
1750239600000|2025-06-18 09:40:00|1303.36|1296.36|1302.35|1295.35|1304.25|1297.25|1301.12|1294.12|417
1750239900000|2025-06-18 09:45:00|1302.31|1295.31|1299.18|1292.18|1302.32|1295.32|1297.72|1290.72|596
1750240200000|2025-06-18 09:50:00|1299.19|1292.19|1299.23|1292.23|1300.92|1293.92|1298.25|1291.25|626
1750240500000|2025-06-18 09:55:00|1299.24|1292.24|1298.99|1291.99|1300.29|1293.29|1297.44|1290.44|629
1750240800000|2025-06-18 10:00:00|1299.1|1292.1|1296.83|1289.83|1299.84|1292.84|1295.87|1288.87|703
1750241100000|2025-06-18 10:05:00|1296.58|1289.58|1296.24|1289.24|1297.5|1290.5|1295.07|1288.07|632
1750241400000|2025-06-18 10:10:00|1296.27|1289.27|1295.56|1288.56|1297.25|1290.25|1294.25|1287.25|665
1750241700000|2025-06-18 10:15:00|1295.49|1288.49|1298.16|1291.16|1299.1|1292.1|1294.27|1287.27|792
1750242000000|2025-06-18 10:20:00|1298.14|1291.14|1291.97|1284.97|1298.38|1291.38|1290.92|1283.92|690
1750242300000|2025-06-18 10:25:00|1291.42|1284.42|1291.41|1284.41|1292.35|1285.35|1291.15|1284.15|576
1750242600000|2025-06-18 10:30:00|1291.43|1284.43|1288.75|1281.75|1292.85|1285.85|1288.5|1281.5|599
1750242900000|2025-06-18 10:35:00|1288.78|1281.78|1289.14|1282.14|1289.5|1282.5|1287.14|1280.14|608
1750243200000|2025-06-18 10:40:00|1289.17|1282.17|1288.35|1281.35|1290.34|1283.34|1287.38|1280.38|797
1750243500000|2025-06-18 10:45:00|1288.37|1281.37|1287.24|1280.24|1290.06|1283.06|1286.96|1279.96|688
1750243800000|2025-06-18 10:50:00|1287.19|1280.19|1278.1|1271.1|1287.93|1280.93|1276.28|1269.28|693
1750244100000|2025-06-18 10:55:00|1278.12|1271.12|1276.57|1269.57|1278.73|1271.73|1273.19|1266.19|843
1750244400000|2025-06-18 11:00:00|1276.35|1269.35|1275.56|1268.56|1278|1271|1273.29|1266.29|816
1750244700000|2025-06-18 11:05:00|1275.71|1268.71|1279.28|1272.28|1280.01|1273.01|1274.23|1267.23|692
1750245000000|2025-06-18 11:10:00|1279.25|1272.25|1283.35|1276.35|1283.94|1276.94|1277.59|1270.59|496
1750245300000|2025-06-18 11:15:00|1283.38|1276.38|1279.74|1272.74|1285|1278|1279.65|1272.65|652
1750245600000|2025-06-18 11:20:00|1279.87|1272.87|1283.07|1276.07|1283.73|1276.73|1279.56|1272.56|561
1750245900000|2025-06-18 11:25:00|1283.2|1276.2|1284.16|1277.16|1284.78|1277.78|1282.19|1275.19|529
1750246200000|2025-06-18 11:30:00|1284.12|1277.12|1283.25|1276.25|1284.7|1277.7|1281.1|1274.1|596
1750246500000|2025-06-18 11:35:00|1283.22|1276.22|1281.87|1274.87|1283.84|1276.84|1281.03|1274.03|732
1750246800000|2025-06-18 11:40:00|1281.89|1274.89|1287.38|1280.38|1288.25|1281.25|1280.33|1273.33|719
1750247100000|2025-06-18 11:45:00|1287.36|1280.36|1287.2|1280.2|1289.52|1282.52|1287.1|1280.1|713
1750247400000|2025-06-18 11:50:00|1287.22|1280.22|1288.09|1281.09|1290|1283|1286.41|1279.41|696
1750247700000|2025-06-18 11:55:00|1288.08|1281.08|1289.34|1282.34|1289.9|1282.9|1287.1|1280.1|659
1750248000000|2025-06-18 12:00:00|1289.95|1282.95|1285.54|1278.54|1289.95|1282.95|1285.46|1278.46|637
1750248300000|2025-06-18 12:05:00|1285.51|1278.51|1286.91|1279.91|1288|1281|1284.4|1277.4|639
1750248600000|2025-06-18 12:10:00|1286.89|1279.89|1287.15|1280.15|1289.26|1282.26|1285.3|1278.3|847
1750248900000|2025-06-18 12:15:00|1287.14|1280.14|1283.35|1276.35|1287.17|1280.17|1283.35|1276.35|874
1750249200000|2025-06-18 12:20:00|1283.15|1276.15|1287|1280|1287.67|1280.67|1281.83|1274.83|747
1750249500000|2025-06-18 12:25:00|1287.5|1280.5|1283.09|1276.09|1288.09|1281.09|1282.47|1275.47|745
1750249800000|2025-06-18 12:30:00|1283.11|1276.11|1284.99|1277.99|1285.48|1278.48|1281.32|1274.32|764
1750250100000|2025-06-18 12:35:00|1285.06|1278.06|1280.89|1273.89|1286.73|1279.73|1279.63|1272.63|726
1750250400000|2025-06-18 12:40:00|1280.86|1273.86|1281.04|1274.04|1283.59|1276.59|1280.6|1273.6|791
1750250700000|2025-06-18 12:45:00|1281.05|1274.05|1282.14|1275.14|1284|1277|1281.05|1274.05|721
1750251000000|2025-06-18 12:50:00|1282.15|1275.15|1283.97|1276.97|1285.2|1278.2|1281.2|1274.2|693
1750251300000|2025-06-18 12:55:00|1284.17|1277.17|1281.86|1274.86|1284.17|1277.17|1280.15|1273.15|611
1750251600000|2025-06-18 13:00:00|1281.88|1274.88|1278.2|1271.2|1282.21|1275.21|1277.8|1270.8|701
1750251900000|2025-06-18 13:05:00|1278.5|1271.5|1280.09|1273.09|1280.63|1273.63|1276.24|1269.24|781
1750252200000|2025-06-18 13:10:00|1280.1|1273.1|1278.13|1271.13|1281.34|1274.34|1276.23|1269.23|905
1750252500000|2025-06-18 13:15:00|1278.02|1271.02|1272.02|1265.02|1278.35|1271.35|1270.69|1263.69|797
1750252800000|2025-06-18 13:20:00|1271.94|1264.94|1270.22|1263.22|1273.93|1266.93|1268.3|1261.3|853
1750253100000|2025-06-18 13:25:00|1270.39|1263.39|1270.02|1263.02|1270.39|1263.39|1267.34|1260.34|882
1750253400000|2025-06-18 13:30:00|1269.98|1262.98|1273.23|1266.23|1275.49|1268.49|1268.02|1261.02|952
1750253700000|2025-06-18 13:35:00|1273.26|1266.26|1279.86|1272.86|1284.97|1277.97|1273.24|1266.24|878
1750254000000|2025-06-18 13:40:00|1279.89|1272.89|1280.81|1273.81|1281.11|1274.11|1276.77|1269.77|725
1750254300000|2025-06-18 13:45:00|1280.8|1273.8|1277.18|1270.18|1281.54|1274.54|1275.28|1268.28|843
1750254600000|2025-06-18 13:50:00|1276.98|1269.98|1283.34|1276.34|1286|1279|1276.84|1269.84|851
1750254900000|2025-06-18 13:55:00|1283.23|1276.23|1288.29|1281.29|1289.8|1282.8|1283.06|1276.06|874
1750255200000|2025-06-18 14:00:00|1288.27|1281.27|1295.77|1288.77|1297.97|1290.97|1283.39|1276.39|975
1750255500000|2025-06-18 14:05:00|1295.69|1288.69|1296.63|1289.63|1298.45|1291.45|1292.42|1285.42|1004
1750255800000|2025-06-18 14:10:00|1296.61|1289.61|1301.2|1294.2|1302.51|1295.51|1295.19|1288.19|854
1750256100000|2025-06-18 14:15:00|1301.1|1294.1|1295.83|1288.83|1302.15|1295.15|1295.8|1288.8|1005
1750256400000|2025-06-18 14:20:00|1295.94|1288.94|1300.63|1293.63|1302.15|1295.15|1295.61|1288.61|959
1750256700000|2025-06-18 14:25:00|1300.57|1293.57|1300.83|1293.83|1304.13|1297.13|1299.75|1292.75|928
1750257000000|2025-06-18 14:30:00|1300.75|1293.75|1297.61|1290.61|1302|1295|1297.17|1290.17|949
1750257300000|2025-06-18 14:35:00|1297.34|1290.34|1302.07|1295.07|1302.51|1295.51|1295.36|1288.36|915
1750257600000|2025-06-18 14:40:00|1302.09|1295.09|1297.11|1290.11|1302.47|1295.47|1296.12|1289.12|819
1750257900000|2025-06-18 14:45:00|1297.15|1290.15|1291.12|1284.12|1297.58|1290.58|1290.53|1283.53|830
1750258200000|2025-06-18 14:50:00|1291.14|1284.14|1285.45|1278.45|1291.53|1284.53|1283.38|1276.38|893
1750258500000|2025-06-18 14:55:00|1285.47|1278.47|1287.61|1280.61|1289.38|1282.38|1284.14|1277.14|747
1750258800000|2025-06-18 15:00:00|1287.59|1280.59|1293.02|1286.02|1293.04|1286.04|1286.06|1279.06|838
1750259100000|2025-06-18 15:05:00|1293.06|1286.06|1291.61|1284.61|1293.99|1286.99|1290.54|1283.54|811
1750259400000|2025-06-18 15:10:00|1291.68|1284.68|1285.44|1278.44|1292.15|1285.15|1284.75|1277.75|735
1750259700000|2025-06-18 15:15:00|1285.85|1278.85|1285.17|1278.17|1286.24|1279.24|1281.77|1274.77|764
1750260000000|2025-06-18 15:20:00|1285.18|1278.18|1293.43|1286.43|1293.5|1286.5|1285.08|1278.08|757
1750260300000|2025-06-18 15:25:00|1293.05|1286.05|1294.43|1287.43|1296.42|1289.42|1293.05|1286.05|767
1750260600000|2025-06-18 15:30:00|1294.67|1287.67|1294.26|1287.26|1295.94|1288.94|1292.44|1285.44|892
1750260900000|2025-06-18 15:35:00|1294.31|1287.31|1299.11|1292.11|1299.69|1292.69|1293.69|1286.69|801
1750261200000|2025-06-18 15:40:00|1299.1|1292.1|1297.19|1290.19|1299.1|1292.1|1294.26|1287.26|835
1750261500000|2025-06-18 15:45:00|1297.21|1290.21|1299.17|1292.17|1300|1293|1295.3|1288.3|719
1750261800000|2025-06-18 15:50:00|1299.25|1292.25|1297.47|1290.47|1300.02|1293.02|1295.53|1288.53|787
1750262100000|2025-06-18 15:55:00|1297.45|1290.45|1293.25|1286.25|1298.37|1291.37|1293.15|1286.15|743
1750262400000|2025-06-18 16:00:00|1293.2|1286.2|1290.16|1283.16|1294|1287|1288.59|1281.59|777
1750262700000|2025-06-18 16:05:00|1290.14|1283.14|1290.46|1283.46|1291.08|1284.08|1286.79|1279.79|763
1750263000000|2025-06-18 16:10:00|1290.45|1283.45|1286.62|1279.62|1291.89|1284.89|1286.33|1279.33|731
1750263300000|2025-06-18 16:15:00|1286.75|1279.75|1282.17|1275.17|1287.28|1280.28|1281.4|1274.4|748
1750263600000|2025-06-18 16:20:00|1282.12|1275.12|1283.31|1276.31|1283.7|1276.7|1281.15|1274.15|775
1750263900000|2025-06-18 16:25:00|1283.3|1276.3|1282.98|1275.98|1284.19|1277.19|1282.02|1275.02|777
1750264200000|2025-06-18 16:30:00|1282.88|1275.88|1286.75|1279.75|1287.18|1280.18|1281.48|1274.48|825
1750264500000|2025-06-18 16:35:00|1286.58|1279.58|1285.47|1278.47|1288.33|1281.33|1284.3|1277.3|807
1750264800000|2025-06-18 16:40:00|1285.45|1278.45|1286.35|1279.35|1287.1|1280.1|1283.49|1276.49|790
1750265100000|2025-06-18 16:45:00|1286.34|1279.34|1281.34|1274.34|1286.83|1279.83|1280.62|1273.62|738
1750265400000|2025-06-18 16:50:00|1281.33|1274.33|1284.19|1277.19|1287.16|1280.16|1281.32|1274.32|754
1750265700000|2025-06-18 16:55:00|1284.22|1277.22|1285.72|1278.72|1286.84|1279.84|1284.11|1277.11|613
1750266000000|2025-06-18 17:00:00|1285.69|1278.69|1280.49|1273.49|1285.82|1278.82|1280.06|1273.06|692
1750266300000|2025-06-18 17:05:00|1280.54|1273.54|1282.2|1275.2|1283|1276|1277.15|1270.15|641
1750266600000|2025-06-18 17:10:00|1282.21|1275.21|1280.41|1273.41|1282.96|1275.96|1280|1273|629
1750266900000|2025-06-18 17:15:00|1280.83|1273.83|1283.99|1276.99|1284.07|1277.07|1279.39|1272.39|824
1750267200000|2025-06-18 17:20:00|1284.03|1277.03|1283.94|1276.94|1286.43|1279.43|1281.8|1274.8|783
1750267500000|2025-06-18 17:25:00|1283.91|1276.91|1280.37|1273.37|1284.64|1277.64|1280.07|1273.07|841
1750267800000|2025-06-18 17:30:00|1280.4|1273.4|1274.86|1267.86|1281.05|1274.05|1273.13|1266.13|758
1750268100000|2025-06-18 17:35:00|1274.93|1267.93|1287.19|1280.19|1287.27|1280.27|1274.01|1267.01|843
1750268400000|2025-06-18 17:40:00|1287.22|1280.22|1288.28|1281.28|1290.79|1283.79|1285.17|1278.17|792
1750268700000|2025-06-18 17:45:00|1288.85|1281.85|1283.65|1276.65|1288.85|1281.85|1283.31|1276.31|816
1750269000000|2025-06-18 17:50:00|1283.64|1276.64|1289.39|1282.39|1290.04|1283.04|1283.6|1276.6|847
1750269300000|2025-06-18 17:55:00|1289.36|1282.36|1288.22|1281.22|1292.59|1285.59|1286.19|1279.19|729
1750269600000|2025-06-18 18:00:00|1288.26|1281.26|1283.82|1276.82|1297.96|1290.96|1283.82|1276.82|1095
1750269900000|2025-06-18 18:05:00|1284.11|1277.11|1281.28|1274.28|1285.89|1278.89|1280.3|1273.3|1087
1750270200000|2025-06-18 18:10:00|1281.79|1274.79|1286.33|1279.33|1287|1280|1278.73|1271.73|962
1750270500000|2025-06-18 18:15:00|1286.61|1279.61|1283.25|1276.25|1288.08|1281.08|1283.14|1276.14|1050
1750270800000|2025-06-18 18:20:00|1283.1|1276.1|1286|1279|1286.26|1279.26|1281.36|1274.36|986
1750271100000|2025-06-18 18:25:00|1285.98|1278.98|1287.17|1280.17|1291.76|1284.76|1285.98|1278.98|930
1750271400000|2025-06-18 18:30:00|1287.18|1280.18|1295.11|1288.11|1296.93|1289.93|1285.78|1278.78|997
1750271700000|2025-06-18 18:35:00|1295.17|1288.17|1290.35|1283.35|1295.58|1288.58|1289.92|1282.92|925
1750272000000|2025-06-18 18:40:00|1290.3|1283.3|1291.87|1284.87|1296.6|1289.6|1289.1|1282.1|980
1750272300000|2025-06-18 18:45:00|1291.7|1284.7|1291.49|1284.49|1294.27|1287.27|1290.1|1283.1|1017
1750272600000|2025-06-18 18:50:00|1291.51|1284.51|1282|1275|1291.51|1284.51|1280.07|1273.07|963
1750272900000|2025-06-18 18:55:00|1281.94|1274.94|1277.04|1270.04|1282.13|1275.13|1276.42|1269.42|881
1750273200000|2025-06-18 19:00:00|1277.03|1270.03|1282.88|1275.88|1282.88|1275.88|1274.82|1267.82|1017
1750273500000|2025-06-18 19:05:00|1282.91|1275.91|1282.1|1275.1|1284.95|1277.95|1280.15|1273.15|961
1750273800000|2025-06-18 19:10:00|1282.08|1275.08|1292.08|1285.08|1294.83|1287.83|1279.16|1272.16|977
1750274100000|2025-06-18 19:15:00|1291.95|1284.95|1289.09|1282.09|1292.92|1285.92|1286.79|1279.79|999
1750274400000|2025-06-18 19:20:00|1289.06|1282.06|1287.17|1280.17|1293.88|1286.88|1287.17|1280.17|982
1750274700000|2025-06-18 19:25:00|1287.14|1280.14|1282.05|1275.05|1288.53|1281.53|1282|1275|929
1750275000000|2025-06-18 19:30:00|1282.06|1275.06|1285.17|1278.17|1286.09|1279.09|1281.07|1274.07|859
1750275300000|2025-06-18 19:35:00|1285.14|1278.14|1286.88|1279.88|1288.75|1281.75|1283.88|1276.88|969
1750275600000|2025-06-18 19:40:00|1286.95|1279.95|1287.31|1280.31|1289.68|1282.68|1286.02|1279.02|882
1750275900000|2025-06-18 19:45:00|1287.29|1280.29|1286.95|1279.95|1289.09|1282.09|1285.16|1278.16|912
1750276200000|2025-06-18 19:50:00|1287.07|1280.07|1285.06|1278.06|1288.8|1281.8|1284.97|1277.97|968
1750276500000|2025-06-18 19:55:00|1285.05|1278.05|1281.13|1274.13|1286.7|1279.7|1280.18|1273.18|950
1750276800000|2025-06-18 20:00:00|1281|1274|1283.05|1276.05|1286.29|1279.29|1281|1274|808
1750277100000|2025-06-18 20:05:00|1283.06|1276.06|1279.95|1272.95|1283.06|1276.06|1277.87|1270.87|772
1750277400000|2025-06-18 20:10:00|1279.97|1272.97|1283.41|1276.41|1284.13|1277.13|1279.91|1272.91|644
1750277700000|2025-06-18 20:15:00|1283.47|1276.47|1289.66|1282.66|1289.8|1282.8|1283.24|1276.24|713
1750278000000|2025-06-18 20:20:00|1289.92|1282.92|1289.09|1282.09|1290.75|1283.75|1288.22|1281.22|703
1750278300000|2025-06-18 20:25:00|1289.05|1282.05|1290.45|1283.45|1290.75|1283.75|1287.84|1280.84|608
1750278600000|2025-06-18 20:30:00|1290.47|1283.47|1290.13|1283.13|1291.8|1284.8|1289.39|1282.39|652
1750278900000|2025-06-18 20:35:00|1290.16|1283.16|1296.41|1289.41|1296.52|1289.52|1290.03|1283.03|567
1750279200000|2025-06-18 20:40:00|1296.43|1289.43|1302.31|1295.31|1302.75|1295.75|1296.28|1289.28|719
1750279500000|2025-06-18 20:45:00|1302.12|1295.12|1308.12|1301.12|1308.99|1301.99|1302.1|1295.1|686
1750279800000|2025-06-18 20:50:00|1308.09|1301.09|1314.23|1307.23|1314.88|1307.88|1308|1301|799
1750280100000|2025-06-18 20:55:00|1314.22|1307.22|1312.64|1305.64|1314.22|1307.22|1310.03|1303.03|860
1750280400000|2025-06-18 21:00:00|1312.66|1305.66|1311.35|1304.35|1315.09|1308.09|1311.3|1304.3|847
1750280700000|2025-06-18 21:05:00|1311.32|1304.32|1307.15|1300.15|1312.98|1305.98|1305.39|1298.39|762
1750281000000|2025-06-18 21:10:00|1307.16|1300.16|1306.71|1299.71|1309.7|1302.7|1305.47|1298.47|609
1750281300000|2025-06-18 21:15:00|1306.65|1299.65|1311.99|1304.99|1312|1305|1306.65|1299.65|643
1750281600000|2025-06-18 21:20:00|1312.02|1305.02|1309.35|1302.35|1314.97|1307.97|1309.17|1302.17|402
1750281900000|2025-06-18 21:25:00|1309.38|1302.38|1310.92|1303.92|1313.49|1306.49|1308.59|1301.59|549
1750282200000|2025-06-18 21:30:00|1310.87|1303.87|1310.27|1303.27|1313.85|1306.85|1309.93|1302.93|579
1750282500000|2025-06-18 21:35:00|1310.14|1303.14|1308.76|1301.76|1310.14|1303.14|1306.38|1299.38|538
1750282800000|2025-06-18 21:40:00|1308.74|1301.74|1307.79|1300.79|1308.74|1301.74|1306.36|1299.36|242
1750283100000|2025-06-18 21:45:00|1307.86|1300.86|1306.95|1299.95|1307.86|1300.86|1306.45|1299.45|142
1750283400000|2025-06-18 21:50:00|1307.01|1300.01|1316.33|1309.33|1316.45|1309.45|1306.99|1299.99|525
1750283700000|2025-06-18 21:55:00|1316.34|1309.34|1315.17|1308.17|1318.94|1311.94|1311.4|1304.4|615
1750284000000|2025-06-18 22:00:00|1315.23|1308.23|1316.74|1309.74|1318.4|1311.4|1312.3|1305.3|715
1750284300000|2025-06-18 22:05:00|1316.76|1309.76|1312.71|1305.71|1316.92|1309.92|1311.84|1304.84|719
1750284600000|2025-06-18 22:10:00|1312.79|1305.79|1310.57|1303.57|1313.57|1306.57|1309.56|1302.56|723
1750284900000|2025-06-18 22:15:00|1310.61|1303.61|1311.67|1304.67|1311.96|1304.96|1309.27|1302.27|711
1750285200000|2025-06-18 22:20:00|1311.7|1304.7|1313.56|1306.56|1313.91|1306.91|1310.46|1303.46|662
1750285500000|2025-06-18 22:25:00|1313.64|1306.64|1313.44|1306.44|1314.93|1307.93|1312.99|1305.99|622
1750285800000|2025-06-18 22:30:00|1313.25|1306.25|1312.21|1305.21|1314.62|1307.62|1312.05|1305.05|730
1750286100000|2025-06-18 22:35:00|1312.22|1305.22|1312.13|1305.13|1312.25|1305.25|1311.07|1304.07|635
1750286400000|2025-06-18 22:40:00|1312.14|1305.14|1311.09|1304.09|1312.79|1305.79|1310.43|1303.43|581
1750286700000|2025-06-18 22:45:00|1311.11|1304.11|1312.26|1305.26|1314.18|1307.18|1311.09|1304.09|529
1750287000000|2025-06-18 22:50:00|1312.23|1305.23|1313.09|1306.09|1313.93|1306.93|1312.06|1305.06|448
1750287300000|2025-06-18 22:55:00|1313.11|1306.11|1311.09|1304.09|1313.14|1306.14|1310.16|1303.16|231
1750287600000|2025-06-18 23:00:00|1311.1|1304.1|1314.75|1307.75|1314.75|1307.75|1310.07|1303.07|467
1750287900000|2025-06-18 23:05:00|1314.45|1307.45|1312.34|1305.34|1316|1309|1312.03|1305.03|484
1750288200000|2025-06-18 23:10:00|1312.32|1305.32|1312.54|1305.54|1313.98|1306.98|1311.55|1304.55|534
1750288500000|2025-06-18 23:15:00|1312.51|1305.51|1309.61|1302.61|1312.68|1305.68|1309.55|1302.55|571
1750288800000|2025-06-18 23:20:00|1309.59|1302.59|1309.24|1302.24|1311.11|1304.11|1309.11|1302.11|555
1750289100000|2025-06-18 23:25:00|1309.15|1302.15|1309.05|1302.05|1309.85|1302.85|1308.3|1301.3|448
1750289400000|2025-06-18 23:30:00|1309.04|1302.04|1307.59|1300.59|1309.04|1302.04|1306.3|1299.3|544
1750289700000|2025-06-18 23:35:00|1307.6|1300.6|1308.36|1301.36|1310.86|1303.86|1307.03|1300.03|565
1750290000000|2025-06-18 23:40:00|1308.34|1301.34|1307.23|1300.23|1308.49|1301.49|1305.22|1298.22|647
1750290300000|2025-06-18 23:45:00|1307.22|1300.22|1311.15|1304.15|1311.15|1304.15|1307.1|1300.1|479
1750290600000|2025-06-18 23:50:00|1311.09|1304.09|1313.42|1306.42|1313.42|1306.42|1310.21|1303.21|444
1750290900000|2025-06-18 23:55:00|1313.44|1306.44|1314.95|1307.95|1316|1309|1313.44|1306.44|291
1750291200000|2025-06-19 00:00:00|1314.94|1307.94|1313.33|1306.33|1317.9|1310.9|1313.25|1306.25|482
1750291500000|2025-06-19 00:05:00|1313.32|1306.32|1313.78|1306.78|1316.11|1309.11|1313.27|1306.27|432
1750291800000|2025-06-19 00:10:00|1313.77|1306.77|1308.73|1301.73|1314.24|1307.24|1308.73|1301.73|604
1750292100000|2025-06-19 00:15:00|1308.71|1301.71|1315.19|1308.19|1315.88|1308.88|1306.06|1299.06|637
1750292400000|2025-06-19 00:20:00|1315.2|1308.2|1319.91|1312.91|1320|1313|1314.3|1307.3|502
1750292700000|2025-06-19 00:25:00|1319.79|1312.79|1325|1318|1325.29|1318.29|1319.79|1312.79|524
1750293000000|2025-06-19 00:30:00|1324.81|1317.81|1327.15|1320.15|1328.91|1321.91|1323.16|1316.16|788
1750293300000|2025-06-19 00:35:00|1327.2|1320.2|1323.03|1316.03|1327.94|1320.94|1322.55|1315.55|776
1750293600000|2025-06-19 00:40:00|1323.09|1316.09|1325.23|1318.23|1327.13|1320.13|1322.62|1315.62|538
1750293900000|2025-06-19 00:45:00|1325.21|1318.21|1326.36|1319.36|1328.13|1321.13|1324.59|1317.59|566
1750294200000|2025-06-19 00:50:00|1326.44|1319.44|1321.24|1314.24|1326.83|1319.83|1320.43|1313.43|573
1750294500000|2025-06-19 00:55:00|1321.19|1314.19|1320.55|1313.55|1321.99|1314.99|1319.82|1312.82|490
1750294800000|2025-06-19 01:00:00|1320.62|1313.62|1314.4|1307.4|1320.88|1313.88|1314.4|1307.4|410
1750295100000|2025-06-19 01:05:00|1314.38|1307.38|1314.02|1307.02|1316.63|1309.63|1311.15|1304.15|845
1750295400000|2025-06-19 01:10:00|1313.97|1306.97|1314.36|1307.36|1315.26|1308.26|1312.38|1305.38|702
1750295700000|2025-06-19 01:15:00|1314.33|1307.33|1315.13|1308.13|1316.98|1309.98|1313.6|1306.6|560
1750296000000|2025-06-19 01:20:00|1315.14|1308.14|1316.16|1309.16|1317.27|1310.27|1314.66|1307.66|354
1750296300000|2025-06-19 01:25:00|1316.18|1309.18|1318.38|1311.38|1319.05|1312.05|1316.15|1309.15|409
1750296600000|2025-06-19 01:30:00|1318.39|1311.39|1316.15|1309.15|1318.58|1311.58|1314.4|1307.4|567
1750296900000|2025-06-19 01:35:00|1316.1|1309.1|1314.62|1307.62|1316.15|1309.15|1314.18|1307.18|649
1750297200000|2025-06-19 01:40:00|1314.89|1307.89|1315.1|1308.1|1316.95|1309.95|1314.18|1307.18|482
1750297500000|2025-06-19 01:45:00|1315.11|1308.11|1316.4|1309.4|1318.76|1311.76|1314.49|1307.49|466
1750297800000|2025-06-19 01:50:00|1316.36|1309.36|1315.22|1308.22|1316.82|1309.82|1313.27|1306.27|439
1750298100000|2025-06-19 01:55:00|1315.24|1308.24|1317.1|1310.1|1317.45|1310.45|1314.14|1307.14|595
1750298400000|2025-06-19 02:00:00|1317.15|1310.15|1319.43|1312.43|1319.95|1312.95|1314.25|1307.25|558
1750298700000|2025-06-19 02:05:00|1319.46|1312.46|1316.55|1309.55|1321.11|1314.11|1316.46|1309.46|561
1750299000000|2025-06-19 02:10:00|1316.68|1309.68|1314.41|1307.41|1317.26|1310.26|1313.75|1306.75|360
1750299300000|2025-06-19 02:15:00|1314.39|1307.39|1314.19|1307.19|1314.53|1307.53|1311.26|1304.26|514
1750299600000|2025-06-19 02:20:00|1314.12|1307.12|1313.92|1306.92|1314.38|1307.38|1312.15|1305.15|487
1750299900000|2025-06-19 02:25:00|1314.09|1307.09|1313.35|1306.35|1315.81|1308.81|1313.32|1306.32|526
1750300200000|2025-06-19 02:30:00|1313.36|1306.36|1311.22|1304.22|1313.36|1306.36|1311.16|1304.16|375
1750300500000|2025-06-19 02:35:00|1311.25|1304.25|1317.93|1310.93|1317.95|1310.95|1311.22|1304.22|343
1750300800000|2025-06-19 02:40:00|1318|1311|1318.56|1311.56|1319.23|1312.23|1317.32|1310.32|463
1750301100000|2025-06-19 02:45:00|1318.57|1311.57|1316.15|1309.15|1319.3|1312.3|1316.09|1309.09|470
1750301400000|2025-06-19 02:50:00|1316.09|1309.09|1315.15|1308.15|1316.09|1309.09|1314.3|1307.3|422
1750301700000|2025-06-19 02:55:00|1315.1|1308.1|1313.09|1306.09|1315.31|1308.31|1313.04|1306.04|350
1750302000000|2025-06-19 03:00:00|1313.15|1306.15|1316.37|1309.37|1316.93|1309.93|1313.09|1306.09|400
1750302300000|2025-06-19 03:05:00|1316.36|1309.36|1316.31|1309.31|1317.46|1310.46|1316.2|1309.2|458
1750302600000|2025-06-19 03:10:00|1316.35|1309.35|1317.21|1310.21|1318.07|1311.07|1315.11|1308.11|431
1750302900000|2025-06-19 03:15:00|1317.23|1310.23|1318.12|1311.12|1320.24|1313.24|1317.19|1310.19|496
1750303200000|2025-06-19 03:20:00|1318.11|1311.11|1319.18|1312.18|1320.26|1313.26|1317.21|1310.21|458
1750303500000|2025-06-19 03:25:00|1319.12|1312.12|1321.19|1314.19|1323.89|1316.89|1319.08|1312.08|334
1750303800000|2025-06-19 03:30:00|1321.18|1314.18|1319.21|1312.21|1321.43|1314.43|1319.03|1312.03|408
1750304100000|2025-06-19 03:35:00|1319.19|1312.19|1319.23|1312.23|1319.76|1312.76|1318.54|1311.54|304
1750304400000|2025-06-19 03:40:00|1319.22|1312.22|1322.07|1315.07|1322.1|1315.1|1319.15|1312.15|303
1750304700000|2025-06-19 03:45:00|1322.14|1315.14|1321.06|1314.06|1322.45|1315.45|1319.98|1312.98|517
1750305000000|2025-06-19 03:50:00|1321.05|1314.05|1321.01|1314.01|1322.11|1315.11|1320.03|1313.03|388
1750305300000|2025-06-19 03:55:00|1321.04|1314.04|1324.02|1317.02|1324.33|1317.33|1321.04|1314.04|439
1750305600000|2025-06-19 04:00:00|1324.05|1317.05|1324.54|1317.54|1325.81|1318.81|1324.03|1317.03|335
1750305900000|2025-06-19 04:05:00|1324.71|1317.71|1321.19|1314.19|1324.94|1317.94|1319.42|1312.42|486
1750306200000|2025-06-19 04:10:00|1321.21|1314.21|1324.23|1317.23|1325.32|1318.32|1321.1|1314.1|470
1750306500000|2025-06-19 04:15:00|1324.24|1317.24|1322.8|1315.8|1325.31|1318.31|1321.33|1314.33|462
1750306800000|2025-06-19 04:20:00|1322.83|1315.83|1321.04|1314.04|1323.93|1316.93|1321|1314|408
1750307100000|2025-06-19 04:25:00|1321.1|1314.1|1320.26|1313.26|1321.9|1314.9|1320.05|1313.05|266
1750307400000|2025-06-19 04:30:00|1320.3|1313.3|1319.48|1312.48|1320.3|1313.3|1317.3|1310.3|343
1750307700000|2025-06-19 04:35:00|1319.49|1312.49|1318.9|1311.9|1320.95|1313.95|1318.1|1311.1|451
1750308000000|2025-06-19 04:40:00|1318.87|1311.87|1322.29|1315.29|1323|1316|1318.84|1311.84|363
1750308300000|2025-06-19 04:45:00|1322.31|1315.31|1322.58|1315.58|1325.2|1318.2|1322.13|1315.13|398
1750308600000|2025-06-19 04:50:00|1322.57|1315.57|1324.3|1317.3|1325.2|1318.2|1322.22|1315.22|454
1750308900000|2025-06-19 04:55:00|1324.35|1317.35|1325.32|1318.32|1325.44|1318.44|1324.18|1317.18|427
1750309200000|2025-06-19 05:00:00|1325.34|1318.34|1325.54|1318.54|1325.87|1318.87|1324.38|1317.38|493
1750309500000|2025-06-19 05:05:00|1325.77|1318.77|1328.25|1321.25|1330.02|1323.02|1325.25|1318.25|546
1750309800000|2025-06-19 05:10:00|1328.28|1321.28|1326.15|1319.15|1329.17|1322.17|1325.47|1318.47|599
1750310100000|2025-06-19 05:15:00|1326.16|1319.16|1329.14|1322.14|1329.18|1322.18|1324.93|1317.93|529
1750310400000|2025-06-19 05:20:00|1329.19|1322.19|1330.02|1323.02|1331|1324|1328.99|1321.99|427
1750310700000|2025-06-19 05:25:00|1330.03|1323.03|1329.84|1322.84|1331.02|1324.02|1329.36|1322.36|516
1750311000000|2025-06-19 05:30:00|1329.91|1322.91|1330.9|1323.9|1331.02|1324.02|1329.36|1322.36|483
1750311300000|2025-06-19 05:35:00|1330.88|1323.88|1329.12|1322.12|1332|1325|1328.08|1321.08|551
1750311600000|2025-06-19 05:40:00|1329.13|1322.13|1328.18|1321.18|1329.15|1322.15|1326.54|1319.54|526
1750311900000|2025-06-19 05:45:00|1328.16|1321.16|1327.44|1320.44|1328.32|1321.32|1325.94|1318.94|493
1750312200000|2025-06-19 05:50:00|1327.43|1320.43|1326.81|1319.81|1327.58|1320.58|1325.95|1318.95|402
1750312500000|2025-06-19 05:55:00|1326.9|1319.9|1324.46|1317.46|1327.18|1320.18|1323.7|1316.7|333
1750312800000|2025-06-19 06:00:00|1324.44|1317.44|1328.2|1321.2|1329.46|1322.46|1324.32|1317.32|505
1750313100000|2025-06-19 06:05:00|1328.24|1321.24|1325.22|1318.22|1329.72|1322.72|1324.99|1317.99|604
1750313400000|2025-06-19 06:10:00|1325.27|1318.27|1322.15|1315.15|1325.27|1318.27|1321.68|1314.68|455
1750313700000|2025-06-19 06:15:00|1322.27|1315.27|1322.18|1315.18|1323.63|1316.63|1321.23|1314.23|532
1750314000000|2025-06-19 06:20:00|1322.17|1315.17|1321.34|1314.34|1322.39|1315.39|1321.02|1314.02|499
1750314300000|2025-06-19 06:25:00|1321.33|1314.33|1319.42|1312.42|1321.44|1314.44|1319.41|1312.41|478
1750314600000|2025-06-19 06:30:00|1319.41|1312.41|1323.17|1316.17|1323.68|1316.68|1319.41|1312.41|500
1750314900000|2025-06-19 06:35:00|1323.13|1316.13|1323.01|1316.01|1324.01|1317.01|1322.18|1315.18|456
1750315200000|2025-06-19 06:40:00|1323|1316|1323.27|1316.27|1324.17|1317.17|1322.9|1315.9|300
1750315500000|2025-06-19 06:45:00|1323.24|1316.24|1321.18|1314.18|1323.32|1316.32|1321.05|1314.05|320
1750315800000|2025-06-19 06:50:00|1321.16|1314.16|1319.28|1312.28|1321.39|1314.39|1319.27|1312.27|295
1750316100000|2025-06-19 06:55:00|1319.3|1312.3|1319.94|1312.94|1320.74|1313.74|1318.55|1311.55|399
1750316400000|2025-06-19 07:00:00|1319.6|1312.6|1321.1|1314.1|1322.19|1315.19|1319.51|1312.51|403
1750316700000|2025-06-19 07:05:00|1321.17|1314.17|1323.4|1316.4|1325.73|1318.73|1319.56|1312.56|549
1750317000000|2025-06-19 07:10:00|1323.39|1316.39|1324.1|1317.1|1324.7|1317.7|1323.15|1316.15|205
1750317300000|2025-06-19 07:15:00|1324.25|1317.25|1324.21|1317.21|1325.94|1318.94|1321.35|1314.35|358
1750317600000|2025-06-19 07:20:00|1324.17|1317.17|1320.4|1313.4|1324.22|1317.22|1320.25|1313.25|495
1750317900000|2025-06-19 07:25:00|1320.39|1313.39|1320.74|1313.74|1321.15|1314.15|1319.47|1312.47|384
1750318200000|2025-06-19 07:30:00|1320.73|1313.73|1317.82|1310.82|1320.9|1313.9|1317.76|1310.76|294
1750318500000|2025-06-19 07:35:00|1317.59|1310.59|1319.34|1312.34|1319.41|1312.41|1317.51|1310.51|404
1750318800000|2025-06-19 07:40:00|1319.36|1312.36|1319.22|1312.22|1320.24|1313.24|1318.31|1311.31|328
1750319100000|2025-06-19 07:45:00|1319.32|1312.32|1318.09|1311.09|1319.9|1312.9|1317.91|1310.91|407
1750319400000|2025-06-19 07:50:00|1318.06|1311.06|1318.29|1311.29|1319.87|1312.87|1317.92|1310.92|386
1750319700000|2025-06-19 07:55:00|1318.26|1311.26|1316.21|1309.21|1318.35|1311.35|1316.08|1309.08|361
1750320000000|2025-06-19 08:00:00|1316.09|1309.09|1318.37|1311.37|1319.06|1312.06|1316.03|1309.03|364
1750320300000|2025-06-19 08:05:00|1318.26|1311.26|1320.04|1313.04|1320.04|1313.04|1317.85|1310.85|281
1750320600000|2025-06-19 08:10:00|1319.94|1312.94|1320.11|1313.11|1322.33|1315.33|1319.9|1312.9|437
1750320900000|2025-06-19 08:15:00|1320.06|1313.06|1321.12|1314.12|1322|1315|1319.93|1312.93|352
1750321200000|2025-06-19 08:20:00|1321.09|1314.09|1321.25|1314.25|1322.25|1315.25|1320.15|1313.15|445
1750321500000|2025-06-19 08:25:00|1321.26|1314.26|1323.04|1316.04|1323.45|1316.45|1321.01|1314.01|317
1750321800000|2025-06-19 08:30:00|1323.09|1316.09|1323.96|1316.96|1324.56|1317.56|1320.28|1313.28|377
1750322100000|2025-06-19 08:35:00|1323.9|1316.9|1325.1|1318.1|1325.1|1318.1|1322.22|1315.22|385
1750322400000|2025-06-19 08:40:00|1324.85|1317.85|1325.15|1318.15|1326|1319|1323.06|1316.06|450
1750322700000|2025-06-19 08:45:00|1325.11|1318.11|1325.51|1318.51|1327.11|1320.11|1325.11|1318.11|406
1750323000000|2025-06-19 08:50:00|1325.47|1318.47|1323.36|1316.36|1326.1|1319.1|1323.3|1316.3|307
1750323300000|2025-06-19 08:55:00|1323.39|1316.39|1321.15|1314.15|1323.78|1316.78|1321.1|1314.1|277
1750323600000|2025-06-19 09:00:00|1321.14|1314.14|1323.35|1316.35|1323.35|1316.35|1320.95|1313.95|169
1750323900000|2025-06-19 09:05:00|1323.31|1316.31|1322.32|1315.32|1324.99|1317.99|1322.05|1315.05|327
1750324200000|2025-06-19 09:10:00|1322.31|1315.31|1320.45|1313.45|1322.31|1315.31|1320.21|1313.21|407
1750324500000|2025-06-19 09:15:00|1320.85|1313.85|1324.58|1317.58|1324.65|1317.65|1320.29|1313.29|511
1750324800000|2025-06-19 09:20:00|1324.54|1317.54|1325.13|1318.13|1325.45|1318.45|1323.36|1316.36|545
1750325100000|2025-06-19 09:25:00|1325.15|1318.15|1327.37|1320.37|1327.48|1320.48|1324.56|1317.56|416
1750325400000|2025-06-19 09:30:00|1327.38|1320.38|1329.1|1322.1|1329.3|1322.3|1327.02|1320.02|435
1750325700000|2025-06-19 09:35:00|1329.15|1322.15|1331.31|1324.31|1331.65|1324.65|1328.1|1321.1|499
1750326000000|2025-06-19 09:40:00|1331.24|1324.24|1331.16|1324.16|1333.53|1326.53|1330.42|1323.42|380
1750326300000|2025-06-19 09:45:00|1331.15|1324.15|1339.36|1332.36|1340.5|1333.5|1331.15|1324.15|635
1750326600000|2025-06-19 09:50:00|1339.3|1332.3|1337.57|1330.57|1341.39|1334.39|1337.57|1330.57|656
1750326900000|2025-06-19 09:55:00|1337.54|1330.54|1339.48|1332.48|1340.66|1333.66|1337.54|1330.54|568
1750327200000|2025-06-19 10:00:00|1339.92|1332.92|1339.09|1332.09|1341.39|1334.39|1338.93|1331.93|635
1750327500000|2025-06-19 10:05:00|1339.02|1332.02|1336.23|1329.23|1339.02|1332.02|1335.19|1328.19|547
1750327800000|2025-06-19 10:10:00|1336.16|1329.16|1338.26|1331.26|1339.95|1332.95|1335.47|1328.47|600
1750328100000|2025-06-19 10:15:00|1338.3|1331.3|1337.35|1330.35|1340.58|1333.58|1337.35|1330.35|671
1750328400000|2025-06-19 10:20:00|1337.37|1330.37|1336.07|1329.07|1338.81|1331.81|1335.44|1328.44|769
1750328700000|2025-06-19 10:25:00|1336.08|1329.08|1339.15|1332.15|1340.97|1333.97|1335.26|1328.26|739
1750329000000|2025-06-19 10:30:00|1339.1|1332.1|1332.16|1325.16|1339.14|1332.14|1331.32|1324.32|749
1750329300000|2025-06-19 10:35:00|1332.19|1325.19|1332.14|1325.14|1332.92|1325.92|1330.73|1323.73|642
1750329600000|2025-06-19 10:40:00|1332.12|1325.12|1331.37|1324.37|1333.22|1326.22|1330.58|1323.58|619
1750329900000|2025-06-19 10:45:00|1331.38|1324.38|1329.55|1322.55|1331.8|1324.8|1329.28|1322.28|493
1750330200000|2025-06-19 10:50:00|1329.53|1322.53|1332.53|1325.53|1333.21|1326.21|1329.5|1322.5|406
1750330500000|2025-06-19 10:55:00|1332.86|1325.86|1332.07|1325.07|1332.97|1325.97|1331.4|1324.4|407
1750330800000|2025-06-19 11:00:00|1332.08|1325.08|1330.07|1323.07|1332.08|1325.08|1329.92|1322.92|614
1750331100000|2025-06-19 11:05:00|1330.03|1323.03|1327.05|1320.05|1330.53|1323.53|1326.09|1319.09|624
1750331400000|2025-06-19 11:10:00|1327.04|1320.04|1328.04|1321.04|1328.54|1321.54|1326.94|1319.94|413
1750331700000|2025-06-19 11:15:00|1327.89|1320.89|1328.95|1321.95|1328.95|1321.95|1326.24|1319.24|406
1750332000000|2025-06-19 11:20:00|1328.87|1321.87|1328.16|1321.16|1329.72|1322.72|1327.16|1320.16|481
1750332300000|2025-06-19 11:25:00|1328.1|1321.1|1327.1|1320.1|1328.2|1321.2|1326.23|1319.23|453
1750332600000|2025-06-19 11:30:00|1327.01|1320.01|1324.71|1317.71|1327.01|1320.01|1324.36|1317.36|508
1750332900000|2025-06-19 11:35:00|1324.57|1317.57|1325.15|1318.15|1325.48|1318.48|1323.9|1316.9|475
1750333200000|2025-06-19 11:40:00|1325.16|1318.16|1324.34|1317.34|1325.18|1318.18|1323.86|1316.86|371
1750333500000|2025-06-19 11:45:00|1324.38|1317.38|1323.16|1316.16|1324.93|1317.93|1322.25|1315.25|346
1750333800000|2025-06-19 11:50:00|1323.18|1316.18|1323.4|1316.4|1325.05|1318.05|1322.4|1315.4|409
1750334100000|2025-06-19 11:55:00|1323.38|1316.38|1320.66|1313.66|1323.38|1316.38|1320.59|1313.59|467
1750334400000|2025-06-19 12:00:00|1320.67|1313.67|1319.22|1312.22|1322.81|1315.81|1318.42|1311.42|659
1750334700000|2025-06-19 12:05:00|1319.21|1312.21|1319.78|1312.78|1320.79|1313.79|1318.2|1311.2|651
1750335000000|2025-06-19 12:10:00|1319.75|1312.75|1325.45|1318.45|1325.54|1318.54|1319.6|1312.6|500
1750335300000|2025-06-19 12:15:00|1325.26|1318.26|1322.16|1315.16|1326|1319|1322.06|1315.06|717
1750335600000|2025-06-19 12:20:00|1322.09|1315.09|1322.04|1315.04|1322.98|1315.98|1321.25|1314.25|607
1750335900000|2025-06-19 12:25:00|1322.09|1315.09|1320.05|1313.05|1322.09|1315.09|1319.96|1312.96|448
1750336200000|2025-06-19 12:30:00|1319.99|1312.99|1317.67|1310.67|1321.41|1314.41|1317.25|1310.25|461
1750336500000|2025-06-19 12:35:00|1317.68|1310.68|1317.9|1310.9|1319.9|1312.9|1317.01|1310.01|447
1750336800000|2025-06-19 12:40:00|1317.69|1310.69|1314.36|1307.36|1318|1311|1314.34|1307.34|524
1750337100000|2025-06-19 12:45:00|1314.34|1307.34|1314.5|1307.5|1315.03|1308.03|1313.42|1306.42|426
1750337400000|2025-06-19 12:50:00|1314.2|1307.2|1313.4|1306.4|1315.32|1308.32|1312.21|1305.21|536
1750337700000|2025-06-19 12:55:00|1313.39|1306.39|1315.12|1308.12|1315.55|1308.55|1313.2|1306.2|302
1750338000000|2025-06-19 13:00:00|1315.11|1308.11|1312.21|1305.21|1315.81|1308.81|1311.12|1304.12|512
1750338300000|2025-06-19 13:05:00|1312.2|1305.2|1311.78|1304.78|1313.96|1306.96|1310.77|1303.77|560
1750338600000|2025-06-19 13:10:00|1311.73|1304.73|1310.66|1303.66|1312.23|1305.23|1310.2|1303.2|248
1750338900000|2025-06-19 13:15:00|1310.61|1303.61|1309.02|1302.02|1310.96|1303.96|1307.44|1300.44|442
1750339200000|2025-06-19 13:20:00|1309.03|1302.03|1311.22|1304.22|1311.68|1304.68|1307.58|1300.58|410
1750339500000|2025-06-19 13:25:00|1311.69|1304.69|1312.27|1305.27|1313|1306|1310.89|1303.89|291
1750339800000|2025-06-19 13:30:00|1312.29|1305.29|1310.1|1303.1|1312.45|1305.45|1308.32|1301.32|579
1750340100000|2025-06-19 13:35:00|1310.09|1303.09|1308.27|1301.27|1310.56|1303.56|1307.06|1300.06|628
1750340400000|2025-06-19 13:40:00|1308.26|1301.26|1309.14|1302.14|1310.03|1303.03|1307.8|1300.8|577
1750340700000|2025-06-19 13:45:00|1308.94|1301.94|1304.93|1297.93|1309.67|1302.67|1303.73|1296.73|710
1750341000000|2025-06-19 13:50:00|1305|1298|1304.13|1297.13|1305.59|1298.59|1302.38|1295.38|644
1750341300000|2025-06-19 13:55:00|1303.98|1296.98|1304.2|1297.2|1305.05|1298.05|1302.38|1295.38|727
1750341600000|2025-06-19 14:00:00|1304.22|1297.22|1305.2|1298.2|1306.1|1299.1|1304.07|1297.07|711
1750341900000|2025-06-19 14:05:00|1305.7|1298.7|1305.03|1298.03|1307.97|1300.97|1304.07|1297.07|582
1750342200000|2025-06-19 14:10:00|1305.01|1298.01|1306.3|1299.3|1307.13|1300.13|1304.3|1297.3|571
1750342500000|2025-06-19 14:15:00|1306.59|1299.59|1307.24|1300.24|1308.59|1301.59|1304.15|1297.15|604
1750342800000|2025-06-19 14:20:00|1307.21|1300.21|1310.25|1303.25|1310.54|1303.54|1306|1299|530
1750343100000|2025-06-19 14:25:00|1310.27|1303.27|1311.19|1304.19|1313.49|1306.49|1310.22|1303.22|495
1750343400000|2025-06-19 14:30:00|1311.2|1304.2|1306.06|1299.06|1312.26|1305.26|1306|1299|605
1750343700000|2025-06-19 14:35:00|1306.02|1299.02|1304.89|1297.89|1307.1|1300.1|1304.88|1297.88|653
1750344000000|2025-06-19 14:40:00|1304.9|1297.9|1306.02|1299.02|1308.83|1301.83|1304.19|1297.19|635
1750344300000|2025-06-19 14:45:00|1305.99|1298.99|1300.86|1293.86|1305.99|1298.99|1298.61|1291.61|839
1750344600000|2025-06-19 14:50:00|1300.7|1293.7|1301.48|1294.48|1301.97|1294.97|1297.81|1290.81|717
1750344900000|2025-06-19 14:55:00|1301.47|1294.47|1298.47|1291.47|1303.09|1296.09|1298.19|1291.19|671
1750345200000|2025-06-19 15:00:00|1298.5|1291.5|1301.08|1294.08|1301.74|1294.74|1298.34|1291.34|780
1750345500000|2025-06-19 15:05:00|1301.09|1294.09|1298.55|1291.55|1301.82|1294.82|1298.43|1291.43|697
1750345800000|2025-06-19 15:10:00|1298.65|1291.65|1304.27|1297.27|1304.95|1297.95|1298.35|1291.35|732
1750346100000|2025-06-19 15:15:00|1304.3|1297.3|1304.19|1297.19|1307|1300|1303|1296|669
1750346400000|2025-06-19 15:20:00|1304.18|1297.18|1303.12|1296.12|1304.29|1297.29|1301.15|1294.15|632
1750346700000|2025-06-19 15:25:00|1303.14|1296.14|1302.43|1295.43|1303.5|1296.5|1302|1295|487
1750347000000|2025-06-19 15:30:00|1302.41|1295.41|1301.35|1294.35|1302.65|1295.65|1300.15|1293.15|520
1750347300000|2025-06-19 15:35:00|1301.36|1294.36|1300.02|1293.02|1301.85|1294.85|1299.99|1292.99|612
1750347600000|2025-06-19 15:40:00|1300.05|1293.05|1302.17|1295.17|1302.63|1295.63|1299.91|1292.91|568
1750347900000|2025-06-19 15:45:00|1302.16|1295.16|1304.12|1297.12|1305|1298|1301.34|1294.34|448
1750348200000|2025-06-19 15:50:00|1304.14|1297.14|1300.03|1293.03|1304.97|1297.97|1298.94|1291.94|651
1750348500000|2025-06-19 15:55:00|1300.04|1293.04|1299.19|1292.19|1302.59|1295.59|1298.37|1291.37|608
1750348800000|2025-06-19 16:00:00|1299.21|1292.21|1300.18|1293.18|1301.26|1294.26|1298.2|1291.2|710
1750349100000|2025-06-19 16:05:00|1299.75|1292.75|1302.07|1295.07|1303.56|1296.56|1299.37|1292.37|379
1750349400000|2025-06-19 16:10:00|1302.12|1295.12|1302.34|1295.34|1303.81|1296.81|1301.87|1294.87|594
1750349700000|2025-06-19 16:15:00|1302.27|1295.27|1301.3|1294.3|1305.23|1298.23|1300.42|1293.42|588
1750350000000|2025-06-19 16:20:00|1301.28|1294.28|1302.88|1295.88|1303.94|1296.94|1299.46|1292.46|698
1750350300000|2025-06-19 16:25:00|1302.76|1295.76|1303.05|1296.05|1303.82|1296.82|1302.12|1295.12|593
1750350600000|2025-06-19 16:30:00|1303.08|1296.08|1301.91|1294.91|1303.65|1296.65|1299.37|1292.37|656
1750350900000|2025-06-19 16:35:00|1301.88|1294.88|1300.23|1293.23|1302.09|1295.09|1299.3|1292.3|537
1750351200000|2025-06-19 16:40:00|1300.3|1293.3|1303.19|1296.19|1304|1297|1299.59|1292.59|523
1750351500000|2025-06-19 16:45:00|1303.21|1296.21|1299.67|1292.67|1304.56|1297.56|1299.15|1292.15|489
1750351800000|2025-06-19 16:50:00|1299.5|1292.5|1298.72|1291.72|1300.65|1293.65|1296.4|1289.4|499
1750352100000|2025-06-19 16:55:00|1298.64|1291.64|1296.43|1289.43|1298.72|1291.72|1295|1288|437
1750352400000|2025-06-19 17:00:00|1296.48|1289.48|1297.03|1290.03|1302|1295|1296.1|1289.1|567
1750352700000|2025-06-19 17:05:00|1297.1|1290.1|1300.95|1293.95|1301.84|1294.84|1296.15|1289.15|653
1750353000000|2025-06-19 17:10:00|1300.89|1293.89|1302.49|1295.49|1303.65|1296.65|1300.05|1293.05|550
1750353300000|2025-06-19 17:15:00|1302.56|1295.56|1301.25|1294.25|1304.87|1297.87|1299.83|1292.83|574
1750353600000|2025-06-19 17:20:00|1301.14|1294.14|1299.53|1292.53|1301.4|1294.4|1299.12|1292.12|658
1750353900000|2025-06-19 17:25:00|1299.54|1292.54|1301.16|1294.16|1302.69|1295.69|1299.4|1292.4|552
1750354200000|2025-06-19 17:30:00|1301.14|1294.14|1306.9|1299.9|1307.78|1300.78|1300.15|1293.15|643
1750354500000|2025-06-19 17:35:00|1306.87|1299.87|1312.1|1305.1|1314|1307|1306.13|1299.13|873
1750354800000|2025-06-19 17:40:00|1312.12|1305.12|1313.39|1306.39|1315|1308|1311.35|1304.35|756
1750355100000|2025-06-19 17:45:00|1313.82|1306.82|1315.24|1308.24|1317.52|1310.52|1313.82|1306.82|816
1750355400000|2025-06-19 17:50:00|1315.16|1308.16|1315.25|1308.25|1316.92|1309.92|1312.43|1305.43|736
1750355700000|2025-06-19 17:55:00|1315.26|1308.26|1312.22|1305.22|1316.06|1309.06|1311.03|1304.03|779
1750356000000|2025-06-19 18:00:00|1312.23|1305.23|1316|1309|1316|1309|1311.01|1304.01|783
1750356300000|2025-06-19 18:05:00|1315.94|1308.94|1320|1313|1320.34|1313.34|1315.14|1308.14|627
1750356600000|2025-06-19 18:10:00|1319.91|1312.91|1318.5|1311.5|1320.05|1313.05|1317.34|1310.34|699
1750356900000|2025-06-19 18:15:00|1318.72|1311.72|1317.89|1310.89|1320|1313|1316.92|1309.92|691
1750357200000|2025-06-19 18:20:00|1317.88|1310.88|1315.29|1308.29|1318|1311|1315.05|1308.05|697
1750357500000|2025-06-19 18:25:00|1315.19|1308.19|1314.06|1307.06|1315.95|1308.95|1313.06|1306.06|654
1750357800000|2025-06-19 18:30:00|1314.05|1307.05|1311.16|1304.16|1315.96|1308.96|1311.02|1304.02|621
1750358100000|2025-06-19 18:35:00|1311.15|1304.15|1310.03|1303.03|1312.06|1305.06|1309.19|1302.19|502
1750358400000|2025-06-19 18:40:00|1310.05|1303.05|1309.12|1302.12|1310.05|1303.05|1308.2|1301.2|405
1750358700000|2025-06-19 18:45:00|1309.14|1302.14|1307.28|1300.28|1309.52|1302.52|1306.35|1299.35|438
1750359000000|2025-06-19 18:50:00|1307.26|1300.26|1307.37|1300.37|1307.81|1300.81|1306.07|1299.07|424
1750359300000|2025-06-19 18:55:00|1307.31|1300.31|1309.25|1302.25|1309.67|1302.67|1306.19|1299.19|392
1750359600000|2025-06-19 19:00:00|1309.26|1302.26|1310.16|1303.16|1310.59|1303.59|1307.29|1300.29|554
1750359900000|2025-06-19 19:05:00|1310.14|1303.14|1307.96|1300.96|1311.05|1304.05|1306.3|1299.3|651
1750360200000|2025-06-19 19:10:00|1307.97|1300.97|1312.73|1305.73|1313|1306|1307.33|1300.33|546
1750360500000|2025-06-19 19:15:00|1312.75|1305.75|1312.05|1305.05|1313.79|1306.79|1310.01|1303.01|662
1750360800000|2025-06-19 19:20:00|1312.03|1305.03|1313.36|1306.36|1313.85|1306.85|1311.67|1304.67|388
1750361100000|2025-06-19 19:25:00|1313.17|1306.17|1311.51|1304.51|1313.88|1306.88|1311.33|1304.33|321
1750361400000|2025-06-19 19:30:00|1311.5|1304.5|1308.15|1301.15|1311.93|1304.93|1306.83|1299.83|455
1750361700000|2025-06-19 19:35:00|1308.08|1301.08|1306.06|1299.06|1308.1|1301.1|1305.99|1298.99|417
1750362000000|2025-06-19 19:40:00|1306.07|1299.07|1305.18|1298.18|1306.47|1299.47|1304.96|1297.96|463
1750362300000|2025-06-19 19:45:00|1305.2|1298.2|1307.51|1300.51|1308|1301|1305.2|1298.2|475
1750362600000|2025-06-19 19:50:00|1307.57|1300.57|1305.13|1298.13|1308.15|1301.15|1304.76|1297.76|512
1750362900000|2025-06-19 19:55:00|1305.14|1298.14|1306.12|1299.12|1307.24|1300.24|1305.06|1298.06|527
1750363200000|2025-06-19 20:00:00|1306.13|1299.13|1307.32|1300.32|1308.49|1301.49|1305.33|1298.33|654
1750363500000|2025-06-19 20:05:00|1307.29|1300.29|1308.32|1301.32|1310.27|1303.27|1306.91|1299.91|610
1750363800000|2025-06-19 20:10:00|1308.33|1301.33|1310.92|1303.92|1312.93|1305.93|1308.33|1301.33|544
1750364100000|2025-06-19 20:15:00|1310.96|1303.96|1313.38|1306.38|1314|1307|1310.45|1303.45|460
1750364400000|2025-06-19 20:20:00|1313.06|1306.06|1310.98|1303.98|1314.68|1307.68|1310.98|1303.98|535
1750364700000|2025-06-19 20:25:00|1311.02|1304.02|1309.09|1302.09|1311.02|1304.02|1306.85|1299.85|626
1750365000000|2025-06-19 20:30:00|1309.1|1302.1|1310.33|1303.33|1311.1|1304.1|1308.27|1301.27|550
1750365300000|2025-06-19 20:35:00|1310.79|1303.79|1306.47|1299.47|1310.97|1303.97|1306.37|1299.37|566
1750365600000|2025-06-19 20:40:00|1306.49|1299.49|1303.75|1296.75|1307.1|1300.1|1303.24|1296.24|329
1750365900000|2025-06-19 20:45:00|1303.55|1296.55|1306.1|1299.1|1306.58|1299.58|1303.08|1296.08|489
1750366200000|2025-06-19 20:50:00|1306.15|1299.15|1306.16|1299.16|1306.85|1299.85|1304.14|1297.14|439
1750366500000|2025-06-19 20:55:00|1306.37|1299.37|1307.14|1300.14|1307.24|1300.24|1306.15|1299.15|377
1750366800000|2025-06-19 21:00:00|1307.18|1300.18|1306.75|1299.75|1308|1301|1306.61|1299.61|351
1750367100000|2025-06-19 21:05:00|1306.48|1299.48|1307.27|1300.27|1308.05|1301.05|1306.28|1299.28|328
1750367400000|2025-06-19 21:10:00|1307.26|1300.26|1306.04|1299.04|1308.02|1301.02|1305.66|1298.66|155
1750367700000|2025-06-19 21:15:00|1306.07|1299.07|1307.06|1300.06|1308.39|1301.39|1306.03|1299.03|454
1750368000000|2025-06-19 21:20:00|1307.07|1300.07|1309.3|1302.3|1309.45|1302.45|1306.13|1299.13|299
1750368300000|2025-06-19 21:25:00|1309.31|1302.31|1306.3|1299.3|1310.42|1303.42|1306.3|1299.3|272
1750368600000|2025-06-19 21:30:00|1306.29|1299.29|1306|1299|1306.66|1299.66|1304.33|1297.33|175
1750368900000|2025-06-19 21:35:00|1305.99|1298.99|1307.22|1300.22|1310.32|1303.32|1305.99|1298.99|367
1750369200000|2025-06-19 21:40:00|1307.36|1300.36|1308.99|1301.99|1309.29|1302.29|1306.96|1299.96|328
1750369500000|2025-06-19 21:45:00|1309|1302|1310.23|1303.23|1310.24|1303.24|1308.94|1301.94|196
1750369800000|2025-06-19 21:50:00|1310.22|1303.22|1308.09|1301.09|1310.25|1303.25|1308.09|1301.09|285
1750370100000|2025-06-19 21:55:00|1308.08|1301.08|1306.97|1299.97|1308.09|1301.09|1305.27|1298.27|378
1750370400000|2025-06-19 22:00:00|1307|1300|1308.88|1301.88|1311.45|1304.45|1307|1300|611
1750370700000|2025-06-19 22:05:00|1308.94|1301.94|1310.99|1303.99|1311.2|1304.2|1308.07|1301.07|590
1750371000000|2025-06-19 22:10:00|1310.97|1303.97|1310.94|1303.94|1312|1305|1309.99|1302.99|619
1750371300000|2025-06-19 22:15:00|1310.93|1303.93|1311.57|1304.57|1313.12|1306.12|1310.29|1303.29|586
1750371600000|2025-06-19 22:20:00|1311.59|1304.59|1310.24|1303.24|1312.25|1305.25|1309.06|1302.06|625
1750371900000|2025-06-19 22:25:00|1310.23|1303.23|1311.4|1304.4|1311.99|1304.99|1310.2|1303.2|573
1750372200000|2025-06-19 22:30:00|1311.45|1304.45|1314|1307|1314|1307|1311.09|1304.09|571
1750372500000|2025-06-19 22:35:00|1313.99|1306.99|1315.52|1308.52|1316.2|1309.2|1313.99|1306.99|573
1750372800000|2025-06-19 22:40:00|1315.53|1308.53|1316.45|1309.45|1317.2|1310.2|1314.8|1307.8|549
1750373100000|2025-06-19 22:45:00|1316.39|1309.39|1317.2|1310.2|1318|1311|1315.15|1308.15|561
1750373400000|2025-06-19 22:50:00|1317.16|1310.16|1315.99|1308.99|1319|1312|1315.44|1308.44|499
1750373700000|2025-06-19 22:55:00|1316.01|1309.01|1314.21|1307.21|1316.15|1309.15|1314.1|1307.1|352
1750374000000|2025-06-19 23:00:00|1314.22|1307.22|1312.65|1305.65|1314.37|1307.37|1312.07|1305.07|559
1750374300000|2025-06-19 23:05:00|1312.64|1305.64|1313.26|1306.26|1313.52|1306.52|1312.16|1305.16|492
1750374600000|2025-06-19 23:10:00|1313.25|1306.25|1316.41|1309.41|1317|1310|1312.93|1305.93|583
1750374900000|2025-06-19 23:15:00|1316.31|1309.31|1316.87|1309.87|1317.59|1310.59|1316.21|1309.21|550
1750375200000|2025-06-19 23:20:00|1316.88|1309.88|1313.27|1306.27|1317.36|1310.36|1312.72|1305.72|564
1750375500000|2025-06-19 23:25:00|1313.29|1306.29|1311.25|1304.25|1313.36|1306.36|1311.09|1304.09|411
1750375800000|2025-06-19 23:30:00|1311.26|1304.26|1310.08|1303.08|1311.49|1304.49|1309.06|1302.06|489
1750376100000|2025-06-19 23:35:00|1309.85|1302.85|1310.6|1303.6|1311.23|1304.23|1309.15|1302.15|325
1750376400000|2025-06-19 23:40:00|1310.59|1303.59|1313.21|1306.21|1314|1307|1310.39|1303.39|517
1750376700000|2025-06-19 23:45:00|1313.2|1306.2|1311.89|1304.89|1313.85|1306.85|1311.07|1304.07|526
1750377000000|2025-06-19 23:50:00|1311.88|1304.88|1311.16|1304.16|1312.19|1305.19|1310.35|1303.35|435
1750377300000|2025-06-19 23:55:00|1311.15|1304.15|1310.49|1303.49|1311.22|1304.22|1310.27|1303.27|183
1750377600000|2025-06-20 00:00:00|1310.52|1303.52|1311.25|1304.25|1312.19|1305.19|1310.49|1303.49|468
1750377900000|2025-06-20 00:05:00|1311.3|1304.3|1314.9|1307.9|1315|1308|1310.4|1303.4|334
1750378200000|2025-06-20 00:10:00|1314.94|1307.94|1313.33|1306.33|1315.18|1308.18|1312.4|1305.4|438
1750378500000|2025-06-20 00:15:00|1313.35|1306.35|1312.2|1305.2|1313.51|1306.51|1311.33|1304.33|485
1750378800000|2025-06-20 00:20:00|1312.17|1305.17|1310.25|1303.25|1312.37|1305.37|1310.07|1303.07|454
1750379100000|2025-06-20 00:25:00|1310.23|1303.23|1308.89|1301.89|1310.42|1303.42|1308.24|1301.24|414
1750379400000|2025-06-20 00:30:00|1308.88|1301.88|1310.23|1303.23|1310.3|1303.3|1308.1|1301.1|558
1750379700000|2025-06-20 00:35:00|1310.22|1303.22|1309.4|1302.4|1312.55|1305.55|1309.29|1302.29|593
1750380000000|2025-06-20 00:40:00|1309.55|1302.55|1312.2|1305.2|1312.95|1305.95|1309.24|1302.24|563
1750380300000|2025-06-20 00:45:00|1312.21|1305.21|1313.91|1306.91|1315.25|1308.25|1312.19|1305.19|568
1750380600000|2025-06-20 00:50:00|1313.9|1306.9|1311.48|1304.48|1314.13|1307.13|1311.48|1304.48|403
1750380900000|2025-06-20 00:55:00|1311.46|1304.46|1312.08|1305.08|1313.35|1306.35|1311.32|1304.32|506
1750381200000|2025-06-20 01:00:00|1312.12|1305.12|1309.24|1302.24|1313.28|1306.28|1309.24|1302.24|583
1750381500000|2025-06-20 01:05:00|1309.19|1302.19|1306.73|1299.73|1309.8|1302.8|1305.92|1298.92|469
1750381800000|2025-06-20 01:10:00|1306.49|1299.49|1307.82|1300.82|1307.95|1300.95|1304.68|1297.68|600
1750382100000|2025-06-20 01:15:00|1307.75|1300.75|1307.21|1300.21|1308.06|1301.06|1306.33|1299.33|586
1750382400000|2025-06-20 01:20:00|1307.2|1300.2|1306.5|1299.5|1307.41|1300.41|1305.25|1298.25|394
1750382700000|2025-06-20 01:25:00|1306.35|1299.35|1303.51|1296.51|1306.5|1299.5|1303.22|1296.22|298
1750383000000|2025-06-20 01:30:00|1303.48|1296.48|1305.65|1298.65|1306.01|1299.01|1303.32|1296.32|701
1750383300000|2025-06-20 01:35:00|1305.67|1298.67|1308.87|1301.87|1309|1302|1304.99|1297.99|607
1750383600000|2025-06-20 01:40:00|1308.79|1301.79|1309.01|1302.01|1310.55|1303.55|1308.45|1301.45|394
1750383900000|2025-06-20 01:45:00|1309.02|1302.02|1312.06|1305.06|1313.13|1306.13|1308.62|1301.62|576
1750384200000|2025-06-20 01:50:00|1312.07|1305.07|1312.47|1305.47|1313.94|1306.94|1310.84|1303.84|616
1750384500000|2025-06-20 01:55:00|1312.56|1305.56|1313.95|1306.95|1314|1307|1311.81|1304.81|458
1750384800000|2025-06-20 02:00:00|1313.96|1306.96|1314.93|1307.93|1315.05|1308.05|1313.13|1306.13|372
1750385100000|2025-06-20 02:05:00|1315|1308|1315.04|1308.04|1315.63|1308.63|1314.15|1307.15|252
1750385400000|2025-06-20 02:10:00|1315.07|1308.07|1310.5|1303.5|1315.4|1308.4|1310.07|1303.07|358
1750385700000|2025-06-20 02:15:00|1310.53|1303.53|1310.15|1303.15|1311.26|1304.26|1309.97|1302.97|453
1750386000000|2025-06-20 02:20:00|1310.14|1303.14|1310.2|1303.2|1311.82|1304.82|1309.36|1302.36|388
1750386300000|2025-06-20 02:25:00|1310.17|1303.17|1309.68|1302.68|1311.08|1304.08|1309.2|1302.2|258
1750386600000|2025-06-20 02:30:00|1309.31|1302.31|1306.33|1299.33|1309.32|1302.32|1306.11|1299.11|535
1750386900000|2025-06-20 02:35:00|1306.37|1299.37|1306|1299|1307.28|1300.28|1304.11|1297.11|498
1750387200000|2025-06-20 02:40:00|1306.06|1299.06|1305.15|1298.15|1306.27|1299.27|1304.58|1297.58|421
1750387500000|2025-06-20 02:45:00|1305.19|1298.19|1306.07|1299.07|1306.74|1299.74|1304.19|1297.19|522
1750387800000|2025-06-20 02:50:00|1306.11|1299.11|1306.36|1299.36|1306.58|1299.58|1305.82|1298.82|445
1750388100000|2025-06-20 02:55:00|1306.32|1299.32|1306.25|1299.25|1307.16|1300.16|1305.99|1298.99|417
1750388400000|2025-06-20 03:00:00|1306.18|1299.18|1304.86|1297.86|1306.25|1299.25|1304.19|1297.19|413
1750388700000|2025-06-20 03:05:00|1304.84|1297.84|1304.16|1297.16|1304.84|1297.84|1303.35|1296.35|401
1750389000000|2025-06-20 03:10:00|1304.15|1297.15|1304.14|1297.14|1305.1|1298.1|1303.85|1296.85|385
1750389300000|2025-06-20 03:15:00|1304.18|1297.18|1307.27|1300.27|1307.94|1300.94|1303.81|1296.81|381
1750389600000|2025-06-20 03:20:00|1307.2|1300.2|1307.88|1300.88|1308.34|1301.34|1306.07|1299.07|401
1750389900000|2025-06-20 03:25:00|1307.92|1300.92|1308.03|1301.03|1308.31|1301.31|1306.85|1299.85|443
1750390200000|2025-06-20 03:30:00|1308.04|1301.04|1306.28|1299.28|1308.05|1301.05|1305.91|1298.91|413
1750390500000|2025-06-20 03:35:00|1306.31|1299.31|1306.05|1299.05|1307.31|1300.31|1305.82|1298.82|386
1750390800000|2025-06-20 03:40:00|1306.1|1299.1|1305.38|1298.38|1306.35|1299.35|1305.25|1298.25|399
1750391100000|2025-06-20 03:45:00|1305.4|1298.4|1305.32|1298.32|1306.04|1299.04|1303.97|1296.97|395
1750391400000|2025-06-20 03:50:00|1305.31|1298.31|1305.01|1298.01|1306.21|1299.21|1304.1|1297.1|299
1750391700000|2025-06-20 03:55:00|1304.92|1297.92|1304.1|1297.1|1304.98|1297.98|1303.73|1296.73|328
1750392000000|2025-06-20 04:00:00|1304.04|1297.04|1302.5|1295.5|1304.11|1297.11|1302.1|1295.1|229
1750392300000|2025-06-20 04:05:00|1302.2|1295.2|1304.28|1297.28|1304.28|1297.28|1302.2|1295.2|228
1750392600000|2025-06-20 04:10:00|1304.29|1297.29|1303.57|1296.57|1305.2|1298.2|1302.35|1295.35|337
1750392900000|2025-06-20 04:15:00|1303.58|1296.58|1302.5|1295.5|1304.97|1297.97|1302.2|1295.2|461
1750393200000|2025-06-20 04:20:00|1302.35|1295.35|1299.92|1292.92|1302.65|1295.65|1299.16|1292.16|340
1750393500000|2025-06-20 04:25:00|1299.93|1292.93|1299.93|1292.93|1300.1|1293.1|1298.1|1291.1|554
1750393800000|2025-06-20 04:30:00|1299.91|1292.91|1299.41|1292.41|1300.18|1293.18|1297.2|1290.2|711
1750394100000|2025-06-20 04:35:00|1299.39|1292.39|1298.08|1291.08|1300.07|1293.07|1297.15|1290.15|675
1750394400000|2025-06-20 04:40:00|1298.12|1291.12|1296.93|1289.93|1298.95|1291.95|1296.14|1289.14|569
1750394700000|2025-06-20 04:45:00|1296.88|1289.88|1295.9|1288.9|1298.39|1291.39|1295.41|1288.41|683
1750395000000|2025-06-20 04:50:00|1295.91|1288.91|1293.55|1286.55|1295.96|1288.96|1293.1|1286.1|413
1750395300000|2025-06-20 04:55:00|1293.5|1286.5|1294.06|1287.06|1294.91|1287.91|1293.2|1286.2|629
1750395600000|2025-06-20 05:00:00|1294.05|1287.05|1297.24|1290.24|1297.78|1290.78|1293.97|1286.97|572
1750395900000|2025-06-20 05:05:00|1297.46|1290.46|1298.34|1291.34|1299.05|1292.05|1297.03|1290.03|554
1750396200000|2025-06-20 05:10:00|1298.32|1291.32|1298.61|1291.61|1299.2|1292.2|1297.31|1290.31|441
1750396500000|2025-06-20 05:15:00|1298.48|1291.48|1297.64|1290.64|1299.39|1292.39|1297.25|1290.25|493
1750396800000|2025-06-20 05:20:00|1297.46|1290.46|1293.93|1286.93|1297.84|1290.84|1293.89|1286.89|614
1750397100000|2025-06-20 05:25:00|1293.95|1286.95|1294.35|1287.35|1295.02|1288.02|1292.46|1285.46|683
1750397400000|2025-06-20 05:30:00|1294.39|1287.39|1295.85|1288.85|1296.15|1289.15|1293.25|1286.25|730
1750397700000|2025-06-20 05:35:00|1295.86|1288.86|1295.3|1288.3|1297.21|1290.21|1295.25|1288.25|547
1750398000000|2025-06-20 05:40:00|1295.25|1288.25|1297.33|1290.33|1297.64|1290.64|1295.18|1288.18|445
1750398300000|2025-06-20 05:45:00|1297.34|1290.34|1297.19|1290.19|1298.18|1291.18|1296.97|1289.97|479
1750398600000|2025-06-20 05:50:00|1297.11|1290.11|1299.18|1292.18|1299.19|1292.19|1297.11|1290.11|425
1750398900000|2025-06-20 05:55:00|1299.15|1292.15|1297.5|1290.5|1300.1|1293.1|1297.46|1290.46|235
1750399200000|2025-06-20 06:00:00|1297.52|1290.52|1301.9|1294.9|1301.95|1294.95|1297.52|1290.52|486
1750399500000|2025-06-20 06:05:00|1301.89|1294.89|1301.05|1294.05|1302.07|1295.07|1300.98|1293.98|389
1750399800000|2025-06-20 06:10:00|1301.07|1294.07|1300.42|1293.42|1301.62|1294.62|1299.07|1292.07|436
1750400100000|2025-06-20 06:15:00|1300.44|1293.44|1300.05|1293.05|1300.87|1293.87|1299.12|1292.12|634
1750400400000|2025-06-20 06:20:00|1300.08|1293.08|1301.25|1294.25|1301.66|1294.66|1299.41|1292.41|546
1750400700000|2025-06-20 06:25:00|1301.26|1294.26|1301.19|1294.19|1302.15|1295.15|1301.09|1294.09|272
1750401000000|2025-06-20 06:30:00|1301.14|1294.14|1301.28|1294.28|1301.48|1294.48|1300.45|1293.45|242
1750401300000|2025-06-20 06:35:00|1301.25|1294.25|1301.43|1294.43|1302.18|1295.18|1299.95|1292.95|304
1750401600000|2025-06-20 06:40:00|1301.47|1294.47|1302.33|1295.33|1303|1296|1301.32|1294.32|304
1750401900000|2025-06-20 06:45:00|1302.31|1295.31|1300.13|1293.13|1302.35|1295.35|1299.91|1292.91|411
1750402200000|2025-06-20 06:50:00|1300.11|1293.11|1300.3|1293.3|1300.32|1293.32|1298.3|1291.3|344
1750402500000|2025-06-20 06:55:00|1300.31|1293.31|1300.08|1293.08|1301.31|1294.31|1300|1293|386
1750402800000|2025-06-20 07:00:00|1300.06|1293.06|1299.25|1292.25|1300.33|1293.33|1299|1292|515
1750403100000|2025-06-20 07:05:00|1299.21|1292.21|1298.43|1291.43|1299.22|1292.22|1298.2|1291.2|434
1750403400000|2025-06-20 07:10:00|1298.44|1291.44|1301.97|1294.97|1302.05|1295.05|1298.1|1291.1|222
1750403700000|2025-06-20 07:15:00|1301.96|1294.96|1306.2|1299.2|1306.32|1299.32|1301.93|1294.93|422
1750404000000|2025-06-20 07:20:00|1306.21|1299.21|1311.94|1304.94|1314|1307|1306.19|1299.19|783
1750404300000|2025-06-20 07:25:00|1311.88|1304.88|1312.83|1305.83|1314.83|1307.83|1311.88|1304.88|646
1750404600000|2025-06-20 07:30:00|1312.82|1305.82|1316.08|1309.08|1316.85|1309.85|1312.29|1305.29|756
1750404900000|2025-06-20 07:35:00|1316.11|1309.11|1314.11|1307.11|1318|1311|1314.03|1307.03|877
1750405200000|2025-06-20 07:40:00|1314.1|1307.1|1317.18|1310.18|1317.25|1310.25|1313.87|1306.87|759
1750405500000|2025-06-20 07:45:00|1317.15|1310.15|1317.92|1310.92|1318.11|1311.11|1313.99|1306.99|729
1750405800000|2025-06-20 07:50:00|1318|1311|1318.91|1311.91|1322.47|1315.47|1317.9|1310.9|653
1750406100000|2025-06-20 07:55:00|1318.89|1311.89|1321.22|1314.22|1322|1315|1318.89|1311.89|482
1750406400000|2025-06-20 08:00:00|1321.24|1314.24|1323.4|1316.4|1324|1317|1319.83|1312.83|614
1750406700000|2025-06-20 08:05:00|1323.46|1316.46|1326.96|1319.96|1329|1322|1323.46|1316.46|608
1750407000000|2025-06-20 08:10:00|1327.02|1320.02|1329.93|1322.93|1330.31|1323.31|1326.94|1319.94|603
1750407300000|2025-06-20 08:15:00|1330|1323|1329.28|1322.28|1331.67|1324.67|1328.72|1321.72|858
1750407600000|2025-06-20 08:20:00|1329.26|1322.26|1330.47|1323.47|1331.83|1324.83|1329.14|1322.14|680
1750407900000|2025-06-20 08:25:00|1330.48|1323.48|1328.9|1321.9|1331|1324|1328.15|1321.15|628
1750408200000|2025-06-20 08:30:00|1328.88|1321.88|1326.01|1319.01|1329.94|1322.94|1324.34|1317.34|779
1750408500000|2025-06-20 08:35:00|1326.02|1319.02|1327.05|1320.05|1329.39|1322.39|1326.01|1319.01|699
1750408800000|2025-06-20 08:40:00|1327.04|1320.04|1316.24|1309.24|1327.07|1320.07|1316.23|1309.23|537
1750409100000|2025-06-20 08:45:00|1316.19|1309.19|1320.21|1313.21|1321.25|1314.25|1316.19|1309.19|564
1750409400000|2025-06-20 08:50:00|1320.22|1313.22|1321.3|1314.3|1323.11|1316.11|1318.28|1311.28|529
1750409700000|2025-06-20 08:55:00|1321.28|1314.28|1321.1|1314.1|1322.12|1315.12|1320.5|1313.5|402
1750410000000|2025-06-20 09:00:00|1321.11|1314.11|1321.19|1314.19|1324.1|1317.1|1320.2|1313.2|574
1750410300000|2025-06-20 09:05:00|1321.18|1314.18|1319.06|1312.06|1321.21|1314.21|1317.11|1310.11|590
1750410600000|2025-06-20 09:10:00|1319.05|1312.05|1322.41|1315.41|1322.75|1315.75|1319.05|1312.05|629
1750410900000|2025-06-20 09:15:00|1322.49|1315.49|1318.91|1311.91|1322.88|1315.88|1318.02|1311.02|540
1750411200000|2025-06-20 09:20:00|1318.82|1311.82|1318.14|1311.14|1319.98|1312.98|1317.59|1310.59|388
1750411500000|2025-06-20 09:25:00|1318.1|1311.1|1316.47|1309.47|1318.92|1311.92|1315.57|1308.57|465
1750411800000|2025-06-20 09:30:00|1316.44|1309.44|1317.11|1310.11|1317.5|1310.5|1315.73|1308.73|483
1750412100000|2025-06-20 09:35:00|1317.04|1310.04|1312.55|1305.55|1317.1|1310.1|1312.43|1305.43|670
1750412400000|2025-06-20 09:40:00|1312.59|1305.59|1315.4|1308.4|1315.95|1308.95|1312.56|1305.56|517
1750412700000|2025-06-20 09:45:00|1315.39|1308.39|1313.32|1306.32|1315.77|1308.77|1312.67|1305.67|457
1750413000000|2025-06-20 09:50:00|1313.83|1306.83|1314.98|1307.98|1315.27|1308.27|1313.23|1306.23|675
1750413300000|2025-06-20 09:55:00|1315.02|1308.02|1315.27|1308.27|1316.7|1309.7|1315.02|1308.02|642
1750413600000|2025-06-20 10:00:00|1315.24|1308.24|1315.11|1308.11|1316.71|1309.71|1314.17|1307.17|509
1750413900000|2025-06-20 10:05:00|1315.06|1308.06|1312.25|1305.25|1315.12|1308.12|1311.31|1304.31|613
1750414200000|2025-06-20 10:10:00|1312.24|1305.24|1313.97|1306.97|1314.59|1307.59|1312.02|1305.02|663
1750414500000|2025-06-20 10:15:00|1313.98|1306.98|1313.35|1306.35|1314.17|1307.17|1312.87|1305.87|629
1750414800000|2025-06-20 10:20:00|1313.37|1306.37|1317.33|1310.33|1317.91|1310.91|1312.21|1305.21|495
1750415100000|2025-06-20 10:25:00|1317.3|1310.3|1317.04|1310.04|1318.81|1311.81|1316.88|1309.88|535
1750415400000|2025-06-20 10:30:00|1316.79|1309.79|1316.29|1309.29|1318.09|1311.09|1315.3|1308.3|550
1750415700000|2025-06-20 10:35:00|1316.31|1309.31|1318.25|1311.25|1319.52|1312.52|1316.17|1309.17|557
1750416000000|2025-06-20 10:40:00|1318.2|1311.2|1317.35|1310.35|1318.38|1311.38|1316.53|1309.53|603
1750416300000|2025-06-20 10:45:00|1317.8|1310.8|1317.3|1310.3|1318.06|1311.06|1315|1308|537
1750416600000|2025-06-20 10:50:00|1317.31|1310.31|1315.53|1308.53|1318|1311|1314.89|1307.89|600
1750416900000|2025-06-20 10:55:00|1315.54|1308.54|1315.22|1308.22|1316.61|1309.61|1315.01|1308.01|536
1750417200000|2025-06-20 11:00:00|1315.21|1308.21|1315.35|1308.35|1316.04|1309.04|1314.42|1307.42|540
1750417500000|2025-06-20 11:05:00|1315.53|1308.53|1317.33|1310.33|1318|1311|1315.53|1308.53|528
1750417800000|2025-06-20 11:10:00|1317.31|1310.31|1315.28|1308.28|1317.8|1310.8|1315.09|1308.09|626
1750418100000|2025-06-20 11:15:00|1315.24|1308.24|1313.6|1306.6|1315.98|1308.98|1311.96|1304.96|663
1750418400000|2025-06-20 11:20:00|1313.65|1306.65|1314.08|1307.08|1315|1308|1313.52|1306.52|443
1750418700000|2025-06-20 11:25:00|1314.07|1307.07|1314.13|1307.13|1314.9|1307.9|1313.4|1306.4|464
1750419000000|2025-06-20 11:30:00|1314.11|1307.11|1313.3|1306.3|1314.76|1307.76|1312.13|1305.13|487
1750419300000|2025-06-20 11:35:00|1313.35|1306.35|1313.12|1306.12|1314.66|1307.66|1312.43|1305.43|548
1750419600000|2025-06-20 11:40:00|1313.11|1306.11|1316.48|1309.48|1316.78|1309.78|1313.11|1306.11|477
1750419900000|2025-06-20 11:45:00|1316.45|1309.45|1318.21|1311.21|1320.05|1313.05|1316.45|1309.45|679
1750420200000|2025-06-20 11:50:00|1318.26|1311.26|1318.97|1311.97|1319.11|1312.11|1317.3|1310.3|659
1750420500000|2025-06-20 11:55:00|1319.02|1312.02|1317.33|1310.33|1319.07|1312.07|1317|1310|458
1750420800000|2025-06-20 12:00:00|1317.36|1310.36|1319.1|1312.1|1319.37|1312.37|1317|1310|453
1750421100000|2025-06-20 12:05:00|1318.94|1311.94|1319.13|1312.13|1319.53|1312.53|1317.1|1310.1|529
1750421400000|2025-06-20 12:10:00|1319.15|1312.15|1320.93|1313.93|1321.16|1314.16|1317.97|1310.97|518
1750421700000|2025-06-20 12:15:00|1320.86|1313.86|1321.15|1314.15|1321.65|1314.65|1318.72|1311.72|479
1750422000000|2025-06-20 12:20:00|1321.14|1314.14|1319.14|1312.14|1321.2|1314.2|1318.86|1311.86|407
1750422300000|2025-06-20 12:25:00|1319.07|1312.07|1320.23|1313.23|1321.1|1314.1|1318.91|1311.91|505
1750422600000|2025-06-20 12:30:00|1320.18|1313.18|1321.61|1314.61|1321.75|1314.75|1319.12|1312.12|662
1750422900000|2025-06-20 12:35:00|1321.54|1314.54|1324.04|1317.04|1324.15|1317.15|1321.05|1314.05|522
1750423200000|2025-06-20 12:40:00|1324.05|1317.05|1323.93|1316.93|1325.95|1318.95|1323.21|1316.21|613
1750423500000|2025-06-20 12:45:00|1323.98|1316.98|1324.06|1317.06|1325.18|1318.18|1323.89|1316.89|484
1750423800000|2025-06-20 12:50:00|1324.05|1317.05|1323.33|1316.33|1326.03|1319.03|1322.81|1315.81|572
1750424100000|2025-06-20 12:55:00|1323.32|1316.32|1323.27|1316.27|1324.67|1317.67|1322.99|1315.99|600
1750424400000|2025-06-20 13:00:00|1323.28|1316.28|1326.27|1319.27|1326.66|1319.66|1323.28|1316.28|537
1750424700000|2025-06-20 13:05:00|1326.3|1319.3|1327.2|1320.2|1328|1321|1326.03|1319.03|605
1750425000000|2025-06-20 13:10:00|1327.19|1320.19|1325.04|1318.04|1327.5|1320.5|1324.97|1317.97|550
1750425300000|2025-06-20 13:15:00|1325.03|1318.03|1325.36|1318.36|1325.95|1318.95|1324.24|1317.24|619
1750425600000|2025-06-20 13:20:00|1325.33|1318.33|1326.12|1319.12|1328.18|1321.18|1325.05|1318.05|618
1750425900000|2025-06-20 13:25:00|1326.2|1319.2|1325.39|1318.39|1326.95|1319.95|1324.25|1317.25|678
1750426200000|2025-06-20 13:30:00|1325.4|1318.4|1322.92|1315.92|1327|1320|1321.46|1314.46|756
1750426500000|2025-06-20 13:35:00|1322.93|1315.93|1322.03|1315.03|1323.83|1316.83|1318.87|1311.87|879
1750426800000|2025-06-20 13:40:00|1322.02|1315.02|1321.64|1314.64|1324.32|1317.32|1320|1313|897
1750427100000|2025-06-20 13:45:00|1321.81|1314.81|1314.4|1307.4|1322.16|1315.16|1313.31|1306.31|862
1750427400000|2025-06-20 13:50:00|1314.41|1307.41|1315.25|1308.25|1316.1|1309.1|1310.82|1303.82|898
1750427700000|2025-06-20 13:55:00|1315.29|1308.29|1313.46|1306.46|1316.06|1309.06|1312.37|1305.37|688
1750428000000|2025-06-20 14:00:00|1313.48|1306.48|1314.94|1307.94|1315.41|1308.41|1311.72|1304.72|822
1750428300000|2025-06-20 14:05:00|1314.9|1307.9|1311.4|1304.4|1316.13|1309.13|1310.21|1303.21|817
1750428600000|2025-06-20 14:10:00|1311.39|1304.39|1309.93|1302.93|1311.43|1304.43|1307.91|1300.91|863
1750428900000|2025-06-20 14:15:00|1309.86|1302.86|1312.06|1305.06|1312.84|1305.84|1308.05|1301.05|857
1750429200000|2025-06-20 14:20:00|1312.05|1305.05|1304.36|1297.36|1313.42|1306.42|1304.2|1297.2|806
1750429500000|2025-06-20 14:25:00|1304.38|1297.38|1305.05|1298.05|1306.17|1299.17|1301.26|1294.26|815
1750429800000|2025-06-20 14:30:00|1305|1298|1301.21|1294.21|1305.25|1298.25|1301|1294|836
1750430100000|2025-06-20 14:35:00|1301.23|1294.23|1306.89|1299.89|1307.33|1300.33|1301.03|1294.03|826
1750430400000|2025-06-20 14:40:00|1306.88|1299.88|1299.38|1292.38|1307.15|1300.15|1298.14|1291.14|867
1750430700000|2025-06-20 14:45:00|1299.33|1292.33|1297.25|1290.25|1300.95|1293.95|1297.24|1290.24|797
1750431000000|2025-06-20 14:50:00|1297.24|1290.24|1291.67|1284.67|1297.24|1290.24|1291.04|1284.04|942
1750431300000|2025-06-20 14:55:00|1291.69|1284.69|1287.9|1280.9|1292.15|1285.15|1286.71|1279.71|951
1750431600000|2025-06-20 15:00:00|1288|1281|1290.24|1283.24|1293.32|1286.32|1287.39|1280.39|1020
1750431900000|2025-06-20 15:05:00|1290.25|1283.25|1292.94|1285.94|1293.35|1286.35|1289.66|1282.66|889
1750432200000|2025-06-20 15:10:00|1293.04|1286.04|1294.93|1287.93|1296.12|1289.12|1293.02|1286.02|828
1750432500000|2025-06-20 15:15:00|1294.89|1287.89|1295.25|1288.25|1297.48|1290.48|1292.97|1285.97|875
1750432800000|2025-06-20 15:20:00|1295.27|1288.27|1293.7|1286.7|1296.2|1289.2|1292.97|1285.97|833
1750433100000|2025-06-20 15:25:00|1293.62|1286.62|1293.98|1286.98|1296.27|1289.27|1292.88|1285.88|868
1750433400000|2025-06-20 15:30:00|1293.97|1286.97|1292.11|1285.11|1295.97|1288.97|1291.84|1284.84|847
1750433700000|2025-06-20 15:35:00|1292.25|1285.25|1296.94|1289.94|1297.78|1290.78|1290.39|1283.39|700
1750434000000|2025-06-20 15:40:00|1296.95|1289.95|1300.13|1293.13|1301.04|1294.04|1295.25|1288.25|742
1750434300000|2025-06-20 15:45:00|1300.1|1293.1|1297.29|1290.29|1300.13|1293.13|1295.68|1288.68|696
1750434600000|2025-06-20 15:50:00|1297.88|1290.88|1291.22|1284.22|1297.92|1290.92|1290.2|1283.2|599
1750434900000|2025-06-20 15:55:00|1291.23|1284.23|1293.87|1286.87|1295.06|1288.06|1291.02|1284.02|708
1750435200000|2025-06-20 16:00:00|1293.97|1286.97|1292.11|1285.11|1295.05|1288.05|1292.11|1285.11|777
1750435500000|2025-06-20 16:05:00|1292.1|1285.1|1288.91|1281.91|1293.08|1286.08|1287.22|1280.22|731
1750435800000|2025-06-20 16:10:00|1288.9|1281.9|1287.09|1280.09|1290.94|1283.94|1286.17|1279.17|716
1750436100000|2025-06-20 16:15:00|1287.1|1280.1|1283.92|1276.92|1287.1|1280.1|1281.13|1274.13|851
1750436400000|2025-06-20 16:20:00|1283.91|1276.91|1281.07|1274.07|1283.91|1276.91|1274.24|1267.24|802
1750436700000|2025-06-20 16:25:00|1281.09|1274.09|1280.03|1273.03|1284.25|1277.25|1278.88|1271.88|785
1750437000000|2025-06-20 16:30:00|1279.92|1272.92|1282.33|1275.33|1284.1|1277.1|1279.23|1272.23|803
1750437300000|2025-06-20 16:35:00|1282.78|1275.78|1284.1|1277.1|1284.9|1277.9|1281.13|1274.13|703
1750437600000|2025-06-20 16:40:00|1284.05|1277.05|1282.15|1275.15|1284.1|1277.1|1281.1|1274.1|740
1750437900000|2025-06-20 16:45:00|1282.1|1275.1|1279.11|1272.11|1284.2|1277.2|1277.93|1270.93|773
1750438200000|2025-06-20 16:50:00|1279.15|1272.15|1282.45|1275.45|1282.84|1275.84|1278.18|1271.18|778
1750438500000|2025-06-20 16:55:00|1282.51|1275.51|1280.78|1273.78|1283.33|1276.33|1279.77|1272.77|676
1750438800000|2025-06-20 17:00:00|1280.72|1273.72|1278.91|1271.91|1284|1277|1278.72|1271.72|717
1750439100000|2025-06-20 17:05:00|1278.95|1271.95|1275.98|1268.98|1279|1272|1275.42|1268.42|803
1750439400000|2025-06-20 17:10:00|1275.88|1268.88|1277.93|1270.93|1278.32|1271.32|1274.86|1267.86|740
1750439700000|2025-06-20 17:15:00|1278|1271|1271.75|1264.75|1278.8|1271.8|1271.23|1264.23|847
1750440000000|2025-06-20 17:20:00|1271.63|1264.63|1252.91|1245.91|1271.7|1264.7|1244.21|1237.21|1099
1750440300000|2025-06-20 17:25:00|1252.83|1245.83|1251.88|1244.88|1253.01|1246.01|1244.46|1237.46|1054
1750440600000|2025-06-20 17:30:00|1251.86|1244.86|1243.87|1236.87|1251.86|1244.86|1241.64|1234.64|1016
1750440900000|2025-06-20 17:35:00|1243.72|1236.72|1239.16|1232.16|1243.94|1236.94|1234|1227|1075
1750441200000|2025-06-20 17:40:00|1239.21|1232.21|1248.22|1241.22|1248.23|1241.23|1235.11|1228.11|1049
1750441500000|2025-06-20 17:45:00|1248.2|1241.2|1253.54|1246.54|1255|1248|1246.72|1239.72|1018
1750441800000|2025-06-20 17:50:00|1253.66|1246.66|1251.88|1244.88|1255.82|1248.82|1248.5|1241.5|972
1750442100000|2025-06-20 17:55:00|1251.91|1244.91|1258.21|1251.21|1260.03|1253.03|1250.73|1243.73|933
1750442400000|2025-06-20 18:00:00|1258.28|1251.28|1257.05|1250.05|1258.36|1251.36|1255.36|1248.36|897
1750442700000|2025-06-20 18:05:00|1256.99|1249.99|1261.72|1254.72|1262.88|1255.88|1256.96|1249.96|902
1750443000000|2025-06-20 18:10:00|1261.67|1254.67|1264.13|1257.13|1266.11|1259.11|1260.97|1253.97|807
1750443300000|2025-06-20 18:15:00|1264.08|1257.08|1268.2|1261.2|1268.4|1261.4|1263.38|1256.38|816
1750443600000|2025-06-20 18:20:00|1268.17|1261.17|1261.17|1254.17|1268.38|1261.38|1260.1|1253.1|835
1750443900000|2025-06-20 18:25:00|1261.1|1254.1|1261.28|1254.28|1263.31|1256.31|1260.44|1253.44|825
1750444200000|2025-06-20 18:30:00|1261.23|1254.23|1263.19|1256.19|1264.36|1257.36|1261.01|1254.01|766
1750444500000|2025-06-20 18:35:00|1263.21|1256.21|1261.14|1254.14|1265.3|1258.3|1261.01|1254.01|704
1750444800000|2025-06-20 18:40:00|1261.19|1254.19|1262.33|1255.33|1263.38|1256.38|1260.3|1253.3|739
1750445100000|2025-06-20 18:45:00|1262.2|1255.2|1264.35|1257.35|1265.17|1258.17|1261.43|1254.43|677
1750445400000|2025-06-20 18:50:00|1264.34|1257.34|1265.03|1258.03|1266.06|1259.06|1262.62|1255.62|741
1750445700000|2025-06-20 18:55:00|1265.02|1258.02|1263.13|1256.13|1265.25|1258.25|1262.15|1255.15|687
1750446000000|2025-06-20 19:00:00|1263.11|1256.11|1257.1|1250.1|1263.15|1256.15|1257.1|1250.1|824
1750446300000|2025-06-20 19:05:00|1257.12|1250.12|1258.15|1251.15|1259.06|1252.06|1256.3|1249.3|764
1750446600000|2025-06-20 19:10:00|1258.12|1251.12|1253.99|1246.99|1258.95|1251.95|1253.2|1246.2|688
1750446900000|2025-06-20 19:15:00|1254|1247|1254.83|1247.83|1256|1249|1253.04|1246.04|554
1750447200000|2025-06-20 19:20:00|1254.46|1247.46|1255.07|1248.07|1255.77|1248.77|1254.15|1247.15|493
1750447500000|2025-06-20 19:25:00|1255.04|1248.04|1254.25|1247.25|1255.68|1248.68|1253.4|1246.4|677
1750447800000|2025-06-20 19:30:00|1254.2|1247.2|1259.11|1252.11|1260.39|1253.39|1254.2|1247.2|626
1750448100000|2025-06-20 19:35:00|1258.9|1251.9|1255.5|1248.5|1260.3|1253.3|1255.4|1248.4|674
1750448400000|2025-06-20 19:40:00|1255.48|1248.48|1259.25|1252.25|1259.33|1252.33|1255.1|1248.1|656
1750448700000|2025-06-20 19:45:00|1259.2|1252.2|1258.99|1251.99|1261.1|1254.1|1257.94|1250.94|697
1750449000000|2025-06-20 19:50:00|1258.96|1251.96|1260.35|1253.35|1260.58|1253.58|1257.92|1250.92|827
1750449300000|2025-06-20 19:55:00|1260.36|1253.36|1261.29|1254.29|1264.1|1257.1|1260.36|1253.36|679
1750449600000|2025-06-20 20:00:00|1261.24|1254.24|1264.78|1257.78|1264.92|1257.92|1260.26|1253.26|788
1750449900000|2025-06-20 20:05:00|1264.82|1257.82|1266.16|1259.16|1267.93|1260.93|1264.82|1257.82|677
1750450200000|2025-06-20 20:10:00|1266.18|1259.18|1270.41|1263.41|1270.41|1263.41|1266.03|1259.03|389
1750450500000|2025-06-20 20:15:00|1270.56|1263.56|1269.76|1262.76|1275.34|1268.34|1269.17|1262.17|750
1750450800000|2025-06-20 20:20:00|1269.77|1262.77|1269.07|1262.07|1271.32|1264.32|1267.22|1260.22|824
1750451100000|2025-06-20 20:25:00|1269.06|1262.06|1272.33|1265.33|1272.78|1265.78|1268.95|1261.95|677
1750451400000|2025-06-20 20:30:00|1272.3|1265.3|1272.35|1265.35|1273.92|1266.92|1272.02|1265.02|637
1750451700000|2025-06-20 20:35:00|1272.25|1265.25|1275.36|1268.36|1276.15|1269.15|1272.03|1265.03|716
1750452000000|2025-06-20 20:40:00|1275.35|1268.35|1274.77|1267.77|1275.37|1268.37|1273.2|1266.2|665
1750452300000|2025-06-20 20:45:00|1274.87|1267.87|1269.53|1262.53|1276.03|1269.03|1269.12|1262.12|675
1750452600000|2025-06-20 20:50:00|1269.46|1262.46|1270.25|1263.25|1270.79|1263.79|1268.99|1261.99|632
1750452900000|2025-06-20 20:55:00|1270.26|1263.26|1269.17|1262.17|1270.26|1263.26|1268.7|1261.7|471
1750489200000|2025-06-21 07:00:00|1266.35|1259.35|1265.53|1258.53|1266.94|1259.94|1265.24|1258.24|554
1750489500000|2025-06-21 07:05:00|1265.59|1258.59|1262.54|1255.54|1265.65|1258.65|1261.98|1254.98|533
1750489800000|2025-06-21 07:10:00|1262.55|1255.55|1263.39|1256.39|1263.43|1256.43|1262.11|1255.11|493
1750490100000|2025-06-21 07:15:00|1263.41|1256.41|1265.9|1258.9|1265.96|1258.96|1262.88|1255.88|661
1750490400000|2025-06-21 07:20:00|1265.87|1258.87|1266.16|1259.16|1266.65|1259.65|1264.37|1257.37|609
1750490700000|2025-06-21 07:25:00|1266.12|1259.12|1265.61|1258.61|1266.33|1259.33|1264.79|1257.79|514
1750491000000|2025-06-21 07:30:00|1265.49|1258.49|1265.22|1258.22|1266.38|1259.38|1265.05|1258.05|705
1750491300000|2025-06-21 07:35:00|1265.26|1258.26|1266.16|1259.16|1266.87|1259.87|1265.22|1258.22|628
1750491600000|2025-06-21 07:40:00|1266.21|1259.21|1266.55|1259.55|1267.18|1260.18|1265.48|1258.48|489
1750491900000|2025-06-21 07:45:00|1266.57|1259.57|1267.1|1260.1|1268.06|1261.06|1266.46|1259.46|456
1750492200000|2025-06-21 07:50:00|1267.11|1260.11|1266.73|1259.73|1267.6|1260.6|1266.36|1259.36|538
1750492500000|2025-06-21 07:55:00|1266.72|1259.72|1267.72|1260.72|1267.8|1260.8|1266.15|1259.15|553
1750492800000|2025-06-21 08:00:00|1267.73|1260.73|1269.21|1262.21|1270.91|1263.91|1267.54|1260.54|466
1750493100000|2025-06-21 08:05:00|1269.2|1262.2|1269.24|1262.24|1271.6|1264.6|1268.09|1261.09|584
1750493400000|2025-06-21 08:10:00|1269.25|1262.25|1269|1262|1270.13|1263.13|1268.02|1261.02|669
1750493700000|2025-06-21 08:15:00|1268.99|1261.99|1268.33|1261.33|1269.53|1262.53|1267.12|1260.12|505
1750494000000|2025-06-21 08:20:00|1268.36|1261.36|1268.09|1261.09|1269.3|1262.3|1266.97|1259.97|439
1750494300000|2025-06-21 08:25:00|1268.1|1261.1|1269.13|1262.13|1269.13|1262.13|1267.96|1260.96|367
1750494600000|2025-06-21 08:30:00|1269.12|1262.12|1271.33|1264.33|1271.33|1264.33|1268.52|1261.52|396
1750494900000|2025-06-21 08:35:00|1271.38|1264.38|1271.08|1264.08|1272.31|1265.31|1271.01|1264.01|457
1750495200000|2025-06-21 08:40:00|1271.1|1264.1|1272.81|1265.81|1273.31|1266.31|1270.04|1263.04|364
1750495500000|2025-06-21 08:45:00|1272.79|1265.79|1272.18|1265.18|1273.32|1266.32|1272.02|1265.02|421
1750495800000|2025-06-21 08:50:00|1272.17|1265.17|1272.36|1265.36|1273.29|1266.29|1272.12|1265.12|463
1750496100000|2025-06-21 08:55:00|1272.35|1265.35|1277.31|1270.31|1278.06|1271.06|1272.29|1265.29|617
1750496400000|2025-06-21 09:00:00|1277.3|1270.3|1273.13|1266.13|1277.74|1270.74|1273.07|1266.07|565
1750496700000|2025-06-21 09:05:00|1273.14|1266.14|1272.2|1265.2|1273.43|1266.43|1271.26|1264.26|538
1750497000000|2025-06-21 09:10:00|1272.19|1265.19|1269.32|1262.32|1272.22|1265.22|1268.1|1261.1|515
1750497300000|2025-06-21 09:15:00|1269.33|1262.33|1271.1|1264.1|1271.92|1264.92|1269.33|1262.33|640
1750497600000|2025-06-21 09:20:00|1271.09|1264.09|1270.65|1263.65|1271.27|1264.27|1270.17|1263.17|474
1750497900000|2025-06-21 09:25:00|1270.68|1263.68|1270.33|1263.33|1271.14|1264.14|1270.18|1263.18|477
1750498200000|2025-06-21 09:30:00|1270.32|1263.32|1269.43|1262.43|1270.47|1263.47|1269.22|1262.22|475
1750498500000|2025-06-21 09:35:00|1269.39|1262.39|1271.91|1264.91|1272.17|1265.17|1269.21|1262.21|607
1750498800000|2025-06-21 09:40:00|1271.95|1264.95|1274.28|1267.28|1274.66|1267.66|1271.95|1264.95|862
1750499100000|2025-06-21 09:45:00|1274.31|1267.31|1273.12|1266.12|1275.1|1268.1|1272.93|1265.93|566
1750499400000|2025-06-21 09:50:00|1273.11|1266.11|1275.19|1268.19|1276.05|1269.05|1272.62|1265.62|686
1750499700000|2025-06-21 09:55:00|1275.16|1268.16|1272.81|1265.81|1275.42|1268.42|1272.04|1265.04|582
1750500000000|2025-06-21 10:00:00|1272.82|1265.82|1273.18|1266.18|1275.01|1268.01|1272.08|1265.08|709
1750500300000|2025-06-21 10:05:00|1273.17|1266.17|1273.15|1266.15|1274.14|1267.14|1272.02|1265.02|683
1750500600000|2025-06-21 10:10:00|1273.13|1266.13|1274.16|1267.16|1275.43|1268.43|1273.07|1266.07|606
1750500900000|2025-06-21 10:15:00|1274.19|1267.19|1273.29|1266.29|1274.32|1267.32|1272.11|1265.11|659
1750501200000|2025-06-21 10:20:00|1273.3|1266.3|1274.25|1267.25|1274.39|1267.39|1272.11|1265.11|571
1750501500000|2025-06-21 10:25:00|1274.35|1267.35|1275.24|1268.24|1275.47|1268.47|1274.22|1267.22|482
1750501800000|2025-06-21 10:30:00|1275.26|1268.26|1275.39|1268.39|1276.12|1269.12|1274.21|1267.21|507
1750502100000|2025-06-21 10:35:00|1275.4|1268.4|1274.33|1267.33|1275.44|1268.44|1274.17|1267.17|378
1750502400000|2025-06-21 10:40:00|1274.32|1267.32|1273.5|1266.5|1274.48|1267.48|1272.22|1265.22|459
1750502700000|2025-06-21 10:45:00|1273.55|1266.55|1271.81|1264.81|1274.11|1267.11|1271.03|1264.03|557
1750503000000|2025-06-21 10:50:00|1271.84|1264.84|1273.14|1266.14|1273.24|1266.24|1271.71|1264.71|429
1750503300000|2025-06-21 10:55:00|1273.11|1266.11|1273.19|1266.19|1273.4|1266.4|1272.14|1265.14|232
1750503600000|2025-06-21 11:00:00|1273.25|1266.25|1273.53|1266.53|1273.6|1266.6|1272.13|1265.13|351
1750503900000|2025-06-21 11:05:00|1273.52|1266.52|1274.49|1267.49|1274.99|1267.99|1273.09|1266.09|419
1750504200000|2025-06-21 11:10:00|1274.6|1267.6|1274.68|1267.68|1275.12|1268.12|1273.13|1266.13|385
1750504500000|2025-06-21 11:15:00|1274.67|1267.67|1273.75|1266.75|1274.68|1267.68|1273.1|1266.1|604
1750504800000|2025-06-21 11:20:00|1273.76|1266.76|1274.51|1267.51|1274.56|1267.56|1272.62|1265.62|483
1750505100000|2025-06-21 11:25:00|1274.5|1267.5|1273.75|1266.75|1275.24|1268.24|1273.05|1266.05|565
1750505400000|2025-06-21 11:30:00|1273.72|1266.72|1274.19|1267.19|1274.87|1267.87|1273.2|1266.2|572
1750505700000|2025-06-21 11:35:00|1274.17|1267.17|1272.85|1265.85|1274.84|1267.84|1272.79|1265.79|443
1750506000000|2025-06-21 11:40:00|1272.79|1265.79|1272.09|1265.09|1273.22|1266.22|1271.67|1264.67|353
1750506300000|2025-06-21 11:45:00|1272.11|1265.11|1271.1|1264.1|1273.47|1266.47|1271|1264|472
1750506600000|2025-06-21 11:50:00|1271.11|1264.11|1272.82|1265.82|1273.66|1266.66|1271.09|1264.09|557
1750506900000|2025-06-21 11:55:00|1272.81|1265.81|1271.23|1264.23|1272.86|1265.86|1270.12|1263.12|481
1750507200000|2025-06-21 12:00:00|1271.24|1264.24|1272.31|1265.31|1272.61|1265.61|1271.12|1264.12|664
1750507500000|2025-06-21 12:05:00|1272.38|1265.38|1273.39|1266.39|1274.01|1267.01|1271.75|1264.75|559
1750507800000|2025-06-21 12:10:00|1273.34|1266.34|1273.24|1266.24|1273.6|1266.6|1273.09|1266.09|625
1750508100000|2025-06-21 12:15:00|1273.26|1266.26|1270.38|1263.38|1273.26|1266.26|1270.02|1263.02|473
1750508400000|2025-06-21 12:20:00|1270.45|1263.45|1269.51|1262.51|1270.72|1263.72|1268.38|1261.38|457
1750508700000|2025-06-21 12:25:00|1269.46|1262.46|1269.32|1262.32|1269.59|1262.59|1269.12|1262.12|327
1750509000000|2025-06-21 12:30:00|1269.31|1262.31|1267.75|1260.75|1270.14|1263.14|1267.39|1260.39|427
1750509300000|2025-06-21 12:35:00|1267.74|1260.74|1267.42|1260.42|1268.64|1261.64|1266.16|1259.16|304
1750509600000|2025-06-21 12:40:00|1267.43|1260.43|1266.08|1259.08|1267.43|1260.43|1265.62|1258.62|454
1750509900000|2025-06-21 12:45:00|1266.09|1259.09|1264.5|1257.5|1267.1|1260.1|1264.19|1257.19|541
1750510200000|2025-06-21 12:50:00|1264.49|1257.49|1264.36|1257.36|1265.05|1258.05|1263.24|1256.24|518
1750510500000|2025-06-21 12:55:00|1264.35|1257.35|1264.55|1257.55|1265.56|1258.56|1264.28|1257.28|477
1750510800000|2025-06-21 13:00:00|1264.53|1257.53|1268.09|1261.09|1268.22|1261.22|1264.25|1257.25|516
1750511100000|2025-06-21 13:05:00|1268.14|1261.14|1266.95|1259.95|1268.26|1261.26|1266.11|1259.11|410
1750511400000|2025-06-21 13:10:00|1266.94|1259.94|1267.18|1260.18|1267.18|1260.18|1264.3|1257.3|391
1750511700000|2025-06-21 13:15:00|1267.22|1260.22|1267.61|1260.61|1268.22|1261.22|1266.09|1259.09|497
1750512000000|2025-06-21 13:20:00|1267.62|1260.62|1264.38|1257.38|1267.62|1260.62|1263.24|1256.24|617
1750512300000|2025-06-21 13:25:00|1264.37|1257.37|1266.08|1259.08|1266.11|1259.11|1263.99|1256.99|550
1750512600000|2025-06-21 13:30:00|1266.09|1259.09|1263.15|1256.15|1266.22|1259.22|1262.57|1255.57|477
1750512900000|2025-06-21 13:35:00|1263.2|1256.2|1260.52|1253.52|1263.65|1256.65|1260.06|1253.06|630
1750513200000|2025-06-21 13:40:00|1260.55|1253.55|1257.53|1250.53|1260.98|1253.98|1257.16|1250.16|733
1750513500000|2025-06-21 13:45:00|1257.54|1250.54|1252.12|1245.12|1257.59|1250.59|1250.6|1243.6|901
1750513800000|2025-06-21 13:50:00|1252.13|1245.13|1252.04|1245.04|1253.84|1246.84|1251.14|1244.14|808
1750514100000|2025-06-21 13:55:00|1252.02|1245.02|1251.2|1244.2|1252.71|1245.71|1249.92|1242.92|678
1750514400000|2025-06-21 14:00:00|1251.21|1244.21|1254.84|1247.84|1254.87|1247.87|1248.27|1241.27|798
1750514700000|2025-06-21 14:05:00|1254.91|1247.91|1254.46|1247.46|1255.08|1248.08|1251.2|1244.2|853
1750515000000|2025-06-21 14:10:00|1254.49|1247.49|1254.31|1247.31|1255.19|1248.19|1252.45|1245.45|839
1750515300000|2025-06-21 14:15:00|1254.32|1247.32|1254.24|1247.24|1255.87|1248.87|1251.29|1244.29|877
1750515600000|2025-06-21 14:20:00|1254.27|1247.27|1254.08|1247.08|1257.76|1250.76|1252.56|1245.56|819
1750515900000|2025-06-21 14:25:00|1254.09|1247.09|1250.89|1243.89|1254.59|1247.59|1250.22|1243.22|801
1750516200000|2025-06-21 14:30:00|1250.88|1243.88|1257.86|1250.86|1258.33|1251.33|1250.3|1243.3|891
1750516500000|2025-06-21 14:35:00|1257.88|1250.88|1258.28|1251.28|1261.87|1254.87|1257.15|1250.15|890
1750516800000|2025-06-21 14:40:00|1258.26|1251.26|1255.3|1248.3|1258.28|1251.28|1255.11|1248.11|676
1750517100000|2025-06-21 14:45:00|1255.28|1248.28|1249.98|1242.98|1255.28|1248.28|1249.6|1242.6|701
1750517400000|2025-06-21 14:50:00|1249.99|1242.99|1250.85|1243.85|1251.87|1244.87|1249.78|1242.78|618
1750517700000|2025-06-21 14:55:00|1250.83|1243.83|1250.71|1243.71|1251.42|1244.42|1250.41|1243.41|647
1750518000000|2025-06-21 15:00:00|1250.79|1243.79|1253.44|1246.44|1254.41|1247.41|1250.72|1243.72|711
1750518300000|2025-06-21 15:05:00|1253.41|1246.41|1254.16|1247.16|1254.84|1247.84|1253.31|1246.31|637
1750518600000|2025-06-21 15:10:00|1254.18|1247.18|1253.78|1246.78|1254.18|1247.18|1251.76|1244.76|672
1750518900000|2025-06-21 15:15:00|1253.77|1246.77|1253.78|1246.78|1253.88|1246.88|1251.37|1244.37|681
1750519200000|2025-06-21 15:20:00|1253.71|1246.71|1249.95|1242.95|1253.85|1246.85|1249.5|1242.5|632
1750519500000|2025-06-21 15:25:00|1249.86|1242.86|1247.11|1240.11|1249.86|1242.86|1245.71|1238.71|696
1750519800000|2025-06-21 15:30:00|1247.13|1240.13|1249.42|1242.42|1250.66|1243.66|1247.1|1240.1|809
1750520100000|2025-06-21 15:35:00|1249.37|1242.37|1247.19|1240.19|1249.39|1242.39|1244.02|1237.02|795
1750520400000|2025-06-21 15:40:00|1247.2|1240.2|1248.22|1241.22|1248.52|1241.52|1246.22|1239.22|879
1750520700000|2025-06-21 15:45:00|1248.19|1241.19|1244.66|1237.66|1248.28|1241.28|1243.65|1236.65|833
1750521000000|2025-06-21 15:50:00|1244.65|1237.65|1251.36|1244.36|1251.47|1244.47|1244.18|1237.18|762
1750521300000|2025-06-21 15:55:00|1251.34|1244.34|1253.47|1246.47|1253.95|1246.95|1251.2|1244.2|769
1750521600000|2025-06-21 16:00:00|1253.48|1246.48|1251.27|1244.27|1256.24|1249.24|1251.27|1244.27|817
1750521900000|2025-06-21 16:05:00|1251.26|1244.26|1250.73|1243.73|1251.75|1244.75|1248.42|1241.42|887
1750522200000|2025-06-21 16:10:00|1250.76|1243.76|1253.63|1246.63|1254.21|1247.21|1250.57|1243.57|754
1750522500000|2025-06-21 16:15:00|1253.64|1246.64|1256.25|1249.25|1257.01|1250.01|1253.61|1246.61|834
1750522800000|2025-06-21 16:20:00|1256.23|1249.23|1258.1|1251.1|1258.52|1251.52|1256.07|1249.07|777
1750523100000|2025-06-21 16:25:00|1258.09|1251.09|1259.14|1252.14|1259.24|1252.24|1256.75|1249.75|675
1750523400000|2025-06-21 16:30:00|1259.19|1252.19|1254.09|1247.09|1259.5|1252.5|1253.2|1246.2|751
1750523700000|2025-06-21 16:35:00|1254.05|1247.05|1256.19|1249.19|1256.62|1249.62|1253.25|1246.25|698
1750524000000|2025-06-21 16:40:00|1256.18|1249.18|1251.66|1244.66|1256.21|1249.21|1250.69|1243.69|642
1750524300000|2025-06-21 16:45:00|1251.67|1244.67|1251.14|1244.14|1253.78|1246.78|1250.73|1243.73|691
1750524600000|2025-06-21 16:50:00|1251.1|1244.1|1253.51|1246.51|1254.01|1247.01|1250.11|1243.11|649
1750524900000|2025-06-21 16:55:00|1253.44|1246.44|1253.22|1246.22|1256.48|1249.48|1253.16|1246.16|654
1750525200000|2025-06-21 17:00:00|1253.21|1246.21|1254.89|1247.89|1257.11|1250.11|1252.88|1245.88|640
1750525500000|2025-06-21 17:05:00|1254.88|1247.88|1255.88|1248.88|1256.21|1249.21|1254.21|1247.21|749
1750525800000|2025-06-21 17:10:00|1255.7|1248.7|1255.36|1248.36|1256.01|1249.01|1254.11|1247.11|697
1750526100000|2025-06-21 17:15:00|1255.3|1248.3|1259.44|1252.44|1259.54|1252.54|1253.75|1246.75|638
1750526400000|2025-06-21 17:20:00|1259.41|1252.41|1253.02|1246.02|1259.42|1252.42|1252.83|1245.83|667
1750526700000|2025-06-21 17:25:00|1253.03|1246.03|1251.76|1244.76|1254.04|1247.04|1251.71|1244.71|607
1750527000000|2025-06-21 17:30:00|1251.73|1244.73|1248.31|1241.31|1251.76|1244.76|1247.97|1240.97|750
1750527300000|2025-06-21 17:35:00|1248.27|1241.27|1243.74|1236.74|1249.22|1242.22|1243.56|1236.56|766
1750527600000|2025-06-21 17:40:00|1243.6|1236.6|1245.01|1238.01|1246.99|1239.99|1240.52|1233.52|915
1750527900000|2025-06-21 17:45:00|1245.06|1238.06|1244.7|1237.7|1245.97|1238.97|1242.1|1235.1|882
1750528200000|2025-06-21 17:50:00|1244.77|1237.77|1244.09|1237.09|1246.91|1239.91|1244|1237|868
1750528500000|2025-06-21 17:55:00|1244.06|1237.06|1244.5|1237.5|1245.18|1238.18|1242.35|1235.35|877
1750528800000|2025-06-21 18:00:00|1244.53|1237.53|1246.94|1239.94|1246.99|1239.99|1243.19|1236.19|813
1750529100000|2025-06-21 18:05:00|1246.98|1239.98|1247.69|1240.69|1250.61|1243.61|1246.87|1239.87|753
1750529400000|2025-06-21 18:10:00|1247.67|1240.67|1248.07|1241.07|1249.22|1242.22|1246.07|1239.07|748
1750529700000|2025-06-21 18:15:00|1248.06|1241.06|1243.7|1236.7|1248.96|1241.96|1243.49|1236.49|777
1750530000000|2025-06-21 18:20:00|1243.77|1236.77|1243.6|1236.6|1246.48|1239.48|1242.38|1235.38|808
1750530300000|2025-06-21 18:25:00|1243.41|1236.41|1247.92|1240.92|1248.08|1241.08|1242.97|1235.97|699
1750530600000|2025-06-21 18:30:00|1247.96|1240.96|1246.29|1239.29|1247.99|1240.99|1243.18|1236.18|749
1750530900000|2025-06-21 18:35:00|1246.27|1239.27|1250.5|1243.5|1250.61|1243.61|1244.79|1237.79|799
1750531200000|2025-06-21 18:40:00|1250.56|1243.56|1246.34|1239.34|1251.88|1244.88|1246.09|1239.09|817
1750531500000|2025-06-21 18:45:00|1246.28|1239.28|1243.09|1236.09|1246.31|1239.31|1241.49|1234.49|800
1750531800000|2025-06-21 18:50:00|1243.03|1236.03|1241.09|1234.09|1243.74|1236.74|1240.7|1233.7|754
1750532100000|2025-06-21 18:55:00|1241.04|1234.04|1233.24|1226.24|1241.11|1234.11|1230.79|1223.79|913
1750532400000|2025-06-21 19:00:00|1233.37|1226.37|1235.33|1228.33|1235.63|1228.63|1232.63|1225.63|983
1750532700000|2025-06-21 19:05:00|1235.12|1228.12|1235.18|1228.18|1237.91|1230.91|1234.25|1227.25|928
1750533000000|2025-06-21 19:10:00|1235.15|1228.15|1230.26|1223.26|1235.18|1228.18|1228.21|1221.21|879
1750533300000|2025-06-21 19:15:00|1230.19|1223.19|1233.57|1226.57|1234.79|1227.79|1226.35|1219.35|878
1750533600000|2025-06-21 19:20:00|1233.55|1226.55|1232.78|1225.78|1235.2|1228.2|1231.51|1224.51|944
1750533900000|2025-06-21 19:25:00|1232.77|1225.77|1231.7|1224.7|1234.89|1227.89|1231.26|1224.26|845
1750534200000|2025-06-21 19:30:00|1231.74|1224.74|1229.21|1222.21|1232.74|1225.74|1229.18|1222.18|874
1750534500000|2025-06-21 19:35:00|1229.09|1222.09|1226.72|1219.72|1229.18|1222.18|1225.38|1218.38|849
1750534800000|2025-06-21 19:40:00|1226.74|1219.74|1228.07|1221.07|1229.81|1222.81|1225.81|1218.81|883
1750535100000|2025-06-21 19:45:00|1228.11|1221.11|1226.47|1219.47|1229.97|1222.97|1223.97|1216.97|793
1750535400000|2025-06-21 19:50:00|1226.28|1219.28|1223.86|1216.86|1227.36|1220.36|1223.02|1216.02|831
1750535700000|2025-06-21 19:55:00|1223.9|1216.9|1223.51|1216.51|1225.22|1218.22|1222.6|1215.6|653
1750536000000|2025-06-21 20:00:00|1223.41|1216.41|1223.34|1216.34|1225.81|1218.81|1221.16|1214.16|852
1750536300000|2025-06-21 20:05:00|1223.24|1216.24|1222.82|1215.82|1226.35|1219.35|1221.3|1214.3|894
1750536600000|2025-06-21 20:10:00|1222.87|1215.87|1226.89|1219.89|1227.36|1220.36|1222.79|1215.79|814
1750536900000|2025-06-21 20:15:00|1226.86|1219.86|1221.22|1214.22|1226.86|1219.86|1220.78|1213.78|766
1750537200000|2025-06-21 20:20:00|1221.23|1214.23|1227.2|1220.2|1227.28|1220.28|1220.87|1213.87|756
1750537500000|2025-06-21 20:25:00|1227.28|1220.28|1227.13|1220.13|1228.52|1221.52|1225.97|1218.97|723
1750537800000|2025-06-21 20:30:00|1227.11|1220.11|1228.35|1221.35|1232.25|1225.25|1227.01|1220.01|814
1750538100000|2025-06-21 20:35:00|1228.28|1221.28|1230.59|1223.59|1232.43|1225.43|1228.28|1221.28|769
1750538400000|2025-06-21 20:40:00|1230.57|1223.57|1231.55|1224.55|1231.61|1224.61|1228.27|1221.27|775
1750538700000|2025-06-21 20:45:00|1231.51|1224.51|1229.38|1222.38|1232.32|1225.32|1229.18|1222.18|703
1750539000000|2025-06-21 20:50:00|1229.42|1222.42|1235.98|1228.98|1236.07|1229.07|1229.12|1222.12|710
1750539300000|2025-06-21 20:55:00|1235.95|1228.95|1233.11|1226.11|1237.05|1230.05|1233.11|1226.11|563
1750539600000|2025-06-21 21:00:00|1233.07|1226.07|1232.58|1225.58|1234.55|1227.55|1229.97|1222.97|568
1750539900000|2025-06-21 21:05:00|1232.4|1225.4|1227.01|1220.01|1232.76|1225.76|1226.94|1219.94|441
1750540200000|2025-06-21 21:10:00|1227.02|1220.02|1224.14|1217.14|1227.06|1220.06|1223.71|1216.71|422
1750540500000|2025-06-21 21:15:00|1224.13|1217.13|1227.14|1220.14|1227.39|1220.39|1222.19|1215.19|579
1750540800000|2025-06-21 21:20:00|1227.15|1220.15|1204.11|1197.11|1227.59|1220.59|1204.11|1197.11|590
1750541100000|2025-06-21 21:25:00|1203.3|1196.3|1205.09|1198.09|1205.33|1198.33|1195.43|1188.43|1021
1750541400000|2025-06-21 21:30:00|1205.13|1198.13|1184.25|1177.25|1205.47|1198.47|1173.26|1166.26|1091
1750541700000|2025-06-21 21:35:00|1184.47|1177.47|1188.22|1181.22|1191.98|1184.98|1183.27|1176.27|986
1750542000000|2025-06-21 21:40:00|1188.24|1181.24|1195.72|1188.72|1195.78|1188.78|1186.37|1179.37|698
1750542300000|2025-06-21 21:45:00|1195.7|1188.7|1194.27|1187.27|1195.7|1188.7|1189.51|1182.51|789
1750542600000|2025-06-21 21:50:00|1194.25|1187.25|1194.44|1187.44|1194.84|1187.84|1192.56|1185.56|660
1750542900000|2025-06-21 21:55:00|1194.41|1187.41|1188.23|1181.23|1194.44|1187.44|1187.28|1180.28|857
1750543200000|2025-06-21 22:00:00|1188.28|1181.28|1189.34|1182.34|1191.57|1184.57|1185.26|1178.26|887
1750543500000|2025-06-21 22:05:00|1189.37|1182.37|1199.11|1192.11|1199.33|1192.33|1189.02|1182.02|885
1750543800000|2025-06-21 22:10:00|1199.07|1192.07|1197.06|1190.06|1199.45|1192.45|1194.78|1187.78|883
1750544100000|2025-06-21 22:15:00|1197.03|1190.03|1196.2|1189.2|1198.39|1191.39|1194.84|1187.84|898
1750544400000|2025-06-21 22:20:00|1196.19|1189.19|1198.73|1191.73|1200.48|1193.48|1195.69|1188.69|899
1750544700000|2025-06-21 22:25:00|1198.69|1191.69|1199.66|1192.66|1201.7|1194.7|1198.51|1191.51|919
1750545000000|2025-06-21 22:30:00|1199.77|1192.77|1197.54|1190.54|1200.76|1193.76|1196.88|1189.88|913
1750545300000|2025-06-21 22:35:00|1197.48|1190.48|1194.6|1187.6|1198.58|1191.58|1192.62|1185.62|868
1750545600000|2025-06-21 22:40:00|1194.55|1187.55|1192.73|1185.73|1194.66|1187.66|1190.97|1183.97|804
1750545900000|2025-06-21 22:45:00|1192.76|1185.76|1195.19|1188.19|1195.83|1188.83|1192.19|1185.19|872
1750546200000|2025-06-21 22:50:00|1195.22|1188.22|1195.17|1188.17|1198.78|1191.78|1195.15|1188.15|788
1750546500000|2025-06-21 22:55:00|1195.18|1188.18|1197.57|1190.57|1198.64|1191.64|1195.18|1188.18|826
1750546800000|2025-06-21 23:00:00|1197.58|1190.58|1195.53|1188.53|1200.33|1193.33|1194.14|1187.14|808
1750547100000|2025-06-21 23:05:00|1195.65|1188.65|1194.34|1187.34|1197.8|1190.8|1194.19|1187.19|695
1750547400000|2025-06-21 23:10:00|1194.35|1187.35|1197.2|1190.2|1198.66|1191.66|1194.35|1187.35|736
1750547700000|2025-06-21 23:15:00|1197.22|1190.22|1193.1|1186.1|1199.19|1192.19|1190.17|1183.17|805
1750548000000|2025-06-21 23:20:00|1193.11|1186.11|1192.47|1185.47|1195.12|1188.12|1190.38|1183.38|752
1750548300000|2025-06-21 23:25:00|1192.49|1185.49|1191.39|1184.39|1194.01|1187.01|1191.08|1184.08|741
1750548600000|2025-06-21 23:30:00|1191.43|1184.43|1182.65|1175.65|1191.46|1184.46|1181.26|1174.26|877
1750548900000|2025-06-21 23:35:00|1182.66|1175.66|1183.46|1176.46|1186.28|1179.28|1180.07|1173.07|907
1750549200000|2025-06-21 23:40:00|1183.4|1176.4|1184.65|1177.65|1185.93|1178.93|1180.31|1173.31|1002
1750549500000|2025-06-21 23:45:00|1184.69|1177.69|1196.37|1189.37|1196.97|1189.97|1176.44|1169.44|1067
1750549800000|2025-06-21 23:50:00|1196.28|1189.28|1196.68|1189.68|1199.59|1192.59|1191.23|1184.23|1024
1750550100000|2025-06-21 23:55:00|1196.63|1189.63|1206.33|1199.33|1208.15|1201.15|1196.05|1189.05|1072
1750550400000|2025-06-22 00:00:00|1206.38|1199.38|1212.85|1205.85|1213.03|1206.03|1206.29|1199.29|1090
1750550700000|2025-06-22 00:05:00|1212.88|1205.88|1200.25|1193.25|1212.91|1205.91|1200.17|1193.17|1017
1750551000000|2025-06-22 00:10:00|1200.21|1193.21|1200.13|1193.13|1201.41|1194.41|1195.62|1188.62|935
1750551300000|2025-06-22 00:15:00|1200.09|1193.09|1206.18|1199.18|1206.27|1199.27|1197.99|1190.99|1092
1750551600000|2025-06-22 00:20:00|1206.15|1199.15|1209.36|1202.36|1212.45|1205.45|1205.14|1198.14|1039
1750551900000|2025-06-22 00:25:00|1209.62|1202.62|1208.11|1201.11|1211.02|1204.02|1206.72|1199.72|950
1750552200000|2025-06-22 00:30:00|1208.09|1201.09|1217.53|1210.53|1218.53|1211.53|1206.73|1199.73|1009
1750552500000|2025-06-22 00:35:00|1217.54|1210.54|1217.22|1210.22|1221.78|1214.78|1217.08|1210.08|982
1750552800000|2025-06-22 00:40:00|1217.15|1210.15|1218.49|1211.49|1221.58|1214.58|1216.33|1209.33|920
1750553100000|2025-06-22 00:45:00|1218.56|1211.56|1215.64|1208.64|1223.78|1216.78|1215.49|1208.49|856
1750553400000|2025-06-22 00:50:00|1215.71|1208.71|1219.74|1212.74|1221.53|1214.53|1215.35|1208.35|842
1750553700000|2025-06-22 00:55:00|1219.85|1212.85|1216.46|1209.46|1219.85|1212.85|1215.34|1208.34|792
1750554000000|2025-06-22 01:00:00|1216.43|1209.43|1217.33|1210.33|1217.33|1210.33|1213.45|1206.45|791
1750554300000|2025-06-22 01:05:00|1217.34|1210.34|1219.39|1212.39|1220.44|1213.44|1216.57|1209.57|864
1750554600000|2025-06-22 01:10:00|1219.22|1212.22|1216.33|1209.33|1220.66|1213.66|1216.33|1209.33|855
1750554900000|2025-06-22 01:15:00|1216.35|1209.35|1211.43|1204.43|1217.57|1210.57|1210.83|1203.83|790
1750555200000|2025-06-22 01:20:00|1211.46|1204.46|1209.82|1202.82|1211.94|1204.94|1208.12|1201.12|822
1750555500000|2025-06-22 01:25:00|1209.84|1202.84|1210.26|1203.26|1210.42|1203.42|1208.5|1201.5|820
1750555800000|2025-06-22 01:30:00|1210.2|1203.2|1202.55|1195.55|1210.57|1203.57|1201.65|1194.65|815
1750556100000|2025-06-22 01:35:00|1202.5|1195.5|1203.4|1196.4|1204.84|1197.84|1200.08|1193.08|824
1750556400000|2025-06-22 01:40:00|1203.41|1196.41|1206.95|1199.95|1207.41|1200.41|1202|1195|839
1750556700000|2025-06-22 01:45:00|1206.97|1199.97|1206.59|1199.59|1207.52|1200.52|1202.39|1195.39|819
1750557000000|2025-06-22 01:50:00|1206.6|1199.6|1202.85|1195.85|1209.53|1202.53|1202.85|1195.85|839
1750557300000|2025-06-22 01:55:00|1202.93|1195.93|1199.58|1192.58|1203.76|1196.76|1199.12|1192.12|738
1750557600000|2025-06-22 02:00:00|1199.6|1192.6|1209.67|1202.67|1209.67|1202.67|1199.01|1192.01|893
1750557900000|2025-06-22 02:05:00|1209.65|1202.65|1198.57|1191.57|1210.28|1203.28|1198.11|1191.11|980
1750558200000|2025-06-22 02:10:00|1198.6|1191.6|1202.71|1195.71|1203.36|1196.36|1195.81|1188.81|1004
1750558500000|2025-06-22 02:15:00|1202.73|1195.73|1196.26|1189.26|1203.36|1196.36|1196.26|1189.26|976
1750558800000|2025-06-22 02:20:00|1196.27|1189.27|1197.22|1190.22|1197.22|1190.22|1192.4|1185.4|978
1750559100000|2025-06-22 02:25:00|1197.14|1190.14|1195.1|1188.1|1198.05|1191.05|1191.15|1184.15|893
1750559400000|2025-06-22 02:30:00|1195.15|1188.15|1191.24|1184.24|1195.29|1188.29|1189.93|1182.93|896
1750559700000|2025-06-22 02:35:00|1191.39|1184.39|1190.03|1183.03|1194.03|1187.03|1189.05|1182.05|940
1750560000000|2025-06-22 02:40:00|1189.99|1182.99|1195.61|1188.61|1197.23|1190.23|1187.55|1180.55|982
1750560300000|2025-06-22 02:45:00|1195.63|1188.63|1199.06|1192.06|1200.68|1193.68|1193.11|1186.11|978
1750560600000|2025-06-22 02:50:00|1199.07|1192.07|1196.78|1189.78|1201.52|1194.52|1196.2|1189.2|914
1750560900000|2025-06-22 02:55:00|1196.94|1189.94|1197.32|1190.32|1200.22|1193.22|1196.94|1189.94|816
1750561200000|2025-06-22 03:00:00|1197.3|1190.3|1202.36|1195.36|1203.06|1196.06|1197.13|1190.13|938
1750561500000|2025-06-22 03:05:00|1202.43|1195.43|1204.42|1197.42|1205.18|1198.18|1200.84|1193.84|889
1750561800000|2025-06-22 03:10:00|1204.53|1197.53|1200.76|1193.76|1204.85|1197.85|1200.76|1193.76|883
1750562100000|2025-06-22 03:15:00|1200.42|1193.42|1199.82|1192.82|1204.48|1197.48|1199.16|1192.16|897
1750562400000|2025-06-22 03:20:00|1199.8|1192.8|1191.47|1184.47|1199.8|1192.8|1191.05|1184.05|818
1750562700000|2025-06-22 03:25:00|1191.44|1184.44|1190.51|1183.51|1193.28|1186.28|1189.76|1182.76|844
1750563000000|2025-06-22 03:30:00|1190.63|1183.63|1190.47|1183.47|1193.34|1186.34|1188.66|1181.66|814
1750563300000|2025-06-22 03:35:00|1190.57|1183.57|1193.19|1186.19|1196.15|1189.15|1190.15|1183.15|799
1750563600000|2025-06-22 03:40:00|1193.09|1186.09|1194.77|1187.77|1195.19|1188.19|1190.04|1183.04|761
1750563900000|2025-06-22 03:45:00|1194.78|1187.78|1190.54|1183.54|1196.62|1189.62|1190.25|1183.25|741
1750564200000|2025-06-22 03:50:00|1190.49|1183.49|1190.23|1183.23|1192.02|1185.02|1188.81|1181.81|743
1750564500000|2025-06-22 03:55:00|1190.25|1183.25|1194.43|1187.43|1194.43|1187.43|1187.3|1180.3|816
1750564800000|2025-06-22 04:00:00|1194.42|1187.42|1196|1189|1196|1189|1191.22|1184.22|865
1750565100000|2025-06-22 04:05:00|1196.01|1189.01|1204.66|1197.66|1204.77|1197.77|1196.01|1189.01|899
1750565400000|2025-06-22 04:10:00|1204.77|1197.77|1205.67|1198.67|1206.23|1199.23|1201.81|1194.81|942
1750565700000|2025-06-22 04:15:00|1205.66|1198.66|1204.28|1197.28|1205.66|1198.66|1200.97|1193.97|843
1750566000000|2025-06-22 04:20:00|1204.3|1197.3|1201.5|1194.5|1205.21|1198.21|1200.3|1193.3|753
1750566300000|2025-06-22 04:25:00|1201.51|1194.51|1204.23|1197.23|1205.51|1198.51|1201.34|1194.34|795
1750566600000|2025-06-22 04:30:00|1204.2|1197.2|1207.53|1200.53|1209.12|1202.12|1203.82|1196.82|845
1750566900000|2025-06-22 04:35:00|1207.67|1200.67|1202.75|1195.75|1209.51|1202.51|1202.75|1195.75|790
1750567200000|2025-06-22 04:40:00|1202.56|1195.56|1200.14|1193.14|1202.83|1195.83|1199.29|1192.29|698
1750567500000|2025-06-22 04:45:00|1200.1|1193.1|1203.72|1196.72|1205.68|1198.68|1199.81|1192.81|744
1750567800000|2025-06-22 04:50:00|1203.66|1196.66|1204.35|1197.35|1205.18|1198.18|1202.4|1195.4|784
1750568100000|2025-06-22 04:55:00|1204.37|1197.37|1203.25|1196.25|1206.66|1199.66|1203.25|1196.25|695
1750568400000|2025-06-22 05:00:00|1203.17|1196.17|1208.13|1201.13|1209.17|1202.17|1203.14|1196.14|894
1750568700000|2025-06-22 05:05:00|1208.14|1201.14|1207.43|1200.43|1209.59|1202.59|1206.68|1199.68|867
1750569000000|2025-06-22 05:10:00|1207.49|1200.49|1207.31|1200.31|1208.29|1201.29|1205.22|1198.22|821
1750569300000|2025-06-22 05:15:00|1207.16|1200.16|1211.14|1204.14|1211.49|1204.49|1206.94|1199.94|836
1750569600000|2025-06-22 05:20:00|1211.09|1204.09|1204.84|1197.84|1211.09|1204.09|1204.39|1197.39|693
1750569900000|2025-06-22 05:25:00|1204.83|1197.83|1206.7|1199.7|1207.05|1200.05|1203.9|1196.9|671
1750570200000|2025-06-22 05:30:00|1206.67|1199.67|1203.16|1196.16|1206.75|1199.75|1202.93|1195.93|640
1750570500000|2025-06-22 05:35:00|1203.17|1196.17|1200.51|1193.51|1203.17|1196.17|1200.16|1193.16|610
1750570800000|2025-06-22 05:40:00|1200.58|1193.58|1200.9|1193.9|1201.84|1194.84|1199.32|1192.32|621
1750571100000|2025-06-22 05:45:00|1200.87|1193.87|1202.25|1195.25|1203.64|1196.64|1200.39|1193.39|691
1750571400000|2025-06-22 05:50:00|1202.23|1195.23|1199.65|1192.65|1202.23|1195.23|1199.33|1192.33|672
1750571700000|2025-06-22 05:55:00|1199.68|1192.68|1206.08|1199.08|1206.32|1199.32|1197.9|1190.9|607
1750572000000|2025-06-22 06:00:00|1206.12|1199.12|1204.19|1197.19|1209.37|1202.37|1204.19|1197.19|746
1750572300000|2025-06-22 06:05:00|1204.18|1197.18|1203.31|1196.31|1206.21|1199.21|1201.21|1194.21|768
1750572600000|2025-06-22 06:10:00|1203.34|1196.34|1209.17|1202.17|1209.73|1202.73|1203.31|1196.31|820
1750572900000|2025-06-22 06:15:00|1209.18|1202.18|1210.08|1203.08|1210.17|1203.17|1206.35|1199.35|639
1750573200000|2025-06-22 06:20:00|1210.11|1203.11|1208.69|1201.69|1212.11|1205.11|1207.8|1200.8|639
1750573500000|2025-06-22 06:25:00|1208.64|1201.64|1209.34|1202.34|1210.31|1203.31|1207.38|1200.38|617
1750573800000|2025-06-22 06:30:00|1209.33|1202.33|1212.16|1205.16|1212.43|1205.43|1209.23|1202.23|606
1750574100000|2025-06-22 06:35:00|1212.19|1205.19|1213.7|1206.7|1213.79|1206.79|1211.12|1204.12|650
1750574400000|2025-06-22 06:40:00|1213.42|1206.42|1210.65|1203.65|1213.79|1206.79|1209.19|1202.19|814
1750574700000|2025-06-22 06:45:00|1210.62|1203.62|1210.43|1203.43|1211.88|1204.88|1209.11|1202.11|753
1750575000000|2025-06-22 06:50:00|1210.42|1203.42|1212.1|1205.1|1212.41|1205.41|1210.24|1203.24|578
1750575300000|2025-06-22 06:55:00|1212.07|1205.07|1212.2|1205.2|1212.29|1205.29|1209.21|1202.21|622
1750575600000|2025-06-22 07:00:00|1212.19|1205.19|1212.72|1205.72|1213.51|1206.51|1210.78|1203.78|728
1750575900000|2025-06-22 07:05:00|1212.71|1205.71|1209.74|1202.74|1213.23|1206.23|1208.24|1201.24|794
1750576200000|2025-06-22 07:10:00|1209.76|1202.76|1206.8|1199.8|1210.68|1203.68|1206.53|1199.53|611
1750576500000|2025-06-22 07:15:00|1206.79|1199.79|1205.85|1198.85|1209.26|1202.26|1204.66|1197.66|647
1750576800000|2025-06-22 07:20:00|1205.83|1198.83|1206.09|1199.09|1208.17|1201.17|1204.49|1197.49|734
1750577100000|2025-06-22 07:25:00|1206.01|1199.01|1208.34|1201.34|1209.72|1202.72|1205.3|1198.3|697
1750577400000|2025-06-22 07:30:00|1208.32|1201.32|1203.5|1196.5|1208.32|1201.32|1203.49|1196.49|741
1750577700000|2025-06-22 07:35:00|1203.39|1196.39|1198.44|1191.44|1203.42|1196.42|1198.26|1191.26|604
1750578000000|2025-06-22 07:40:00|1198.42|1191.42|1199.51|1192.51|1200.37|1193.37|1198.41|1191.41|672
1750578300000|2025-06-22 07:45:00|1199.6|1192.6|1199.44|1192.44|1200.88|1193.88|1198.64|1191.64|715
1750578600000|2025-06-22 07:50:00|1199.4|1192.4|1198.21|1191.21|1201.52|1194.52|1198.07|1191.07|602
1750578900000|2025-06-22 07:55:00|1198.19|1191.19|1200.84|1193.84|1200.84|1193.84|1198.17|1191.17|630
1750579200000|2025-06-22 08:00:00|1200.86|1193.86|1201.59|1194.59|1203.36|1196.36|1200.79|1193.79|672
1750579500000|2025-06-22 08:05:00|1201.58|1194.58|1195.4|1188.4|1201.76|1194.76|1194.51|1187.51|789
1750579800000|2025-06-22 08:10:00|1195.39|1188.39|1200.55|1193.55|1201.01|1194.01|1195.23|1188.23|762
1750580100000|2025-06-22 08:15:00|1200.63|1193.63|1202.07|1195.07|1202.08|1195.08|1198.32|1191.32|784
1750580400000|2025-06-22 08:20:00|1202.08|1195.08|1199.36|1192.36|1203.3|1196.3|1199.36|1192.36|765
1750580700000|2025-06-22 08:25:00|1199.35|1192.35|1202.5|1195.5|1202.5|1195.5|1198.28|1191.28|770
1750581000000|2025-06-22 08:30:00|1202.53|1195.53|1201.11|1194.11|1203.52|1196.52|1199.13|1192.13|813
1750581300000|2025-06-22 08:35:00|1201.13|1194.13|1199.52|1192.52|1202.36|1195.36|1199.11|1192.11|802
1750581600000|2025-06-22 08:40:00|1199.55|1192.55|1202.53|1195.53|1203.7|1196.7|1199.55|1192.55|754
1750581900000|2025-06-22 08:45:00|1202.51|1195.51|1197.9|1190.9|1203.14|1196.14|1197.31|1190.31|778
1750582200000|2025-06-22 08:50:00|1197.88|1190.88|1197.7|1190.7|1198.57|1191.57|1196.31|1189.31|738
1750582500000|2025-06-22 08:55:00|1197.67|1190.67|1200.45|1193.45|1201.07|1194.07|1197.17|1190.17|751
1750582800000|2025-06-22 09:00:00|1200.79|1193.79|1204.03|1197.03|1204.27|1197.27|1199.75|1192.75|832
1750583100000|2025-06-22 09:05:00|1203.99|1196.99|1198.08|1191.08|1204.99|1197.99|1197.43|1190.43|785
1750583400000|2025-06-22 09:10:00|1198.09|1191.09|1202.03|1195.03|1202.03|1195.03|1197.55|1190.55|707
1750583700000|2025-06-22 09:15:00|1202|1195|1199.46|1192.46|1203.89|1196.89|1198.16|1191.16|701
1750584000000|2025-06-22 09:20:00|1199.45|1192.45|1192.15|1185.15|1199.78|1192.78|1190.9|1183.9|737
1750584300000|2025-06-22 09:25:00|1192.13|1185.13|1190.49|1183.49|1192.99|1185.99|1189.14|1182.14|896
1750584600000|2025-06-22 09:30:00|1190.53|1183.53|1191.94|1184.94|1191.94|1184.94|1187.34|1180.34|890
1750584900000|2025-06-22 09:35:00|1192.01|1185.01|1190.61|1183.61|1193.34|1186.34|1187.31|1180.31|886
1750585200000|2025-06-22 09:40:00|1190.72|1183.72|1193.11|1186.11|1195.13|1188.13|1190.43|1183.43|888
1750585500000|2025-06-22 09:45:00|1193.12|1186.12|1193.43|1186.43|1195.18|1188.18|1190.29|1183.29|891
1750585800000|2025-06-22 09:50:00|1193.36|1186.36|1185.1|1178.1|1193.38|1186.38|1182.34|1175.34|885
1750586100000|2025-06-22 09:55:00|1185.16|1178.16|1184.1|1177.1|1187.4|1180.4|1183.42|1176.42|896
1750586400000|2025-06-22 10:00:00|1184.15|1177.15|1187.39|1180.39|1189.32|1182.32|1183.29|1176.29|958
1750586700000|2025-06-22 10:05:00|1187.35|1180.35|1190.59|1183.59|1190.69|1183.69|1184.83|1177.83|983
1750587000000|2025-06-22 10:10:00|1190.74|1183.74|1192.28|1185.28|1192.28|1185.28|1187.66|1180.66|857
1750587300000|2025-06-22 10:15:00|1192.45|1185.45|1190.66|1183.66|1193.44|1186.44|1187.39|1180.39|942
1750587600000|2025-06-22 10:20:00|1190.59|1183.59|1190.86|1183.86|1193.46|1186.46|1188.55|1181.55|942
1750587900000|2025-06-22 10:25:00|1190.87|1183.87|1188.4|1181.4|1192.27|1185.27|1188.4|1181.4|774
1750588200000|2025-06-22 10:30:00|1188.37|1181.37|1191.11|1184.11|1191.22|1184.22|1188.23|1181.23|824
1750588500000|2025-06-22 10:35:00|1191.1|1184.1|1191.37|1184.37|1192.19|1185.19|1189.28|1182.28|864
1750588800000|2025-06-22 10:40:00|1191.43|1184.43|1194.02|1187.02|1194.51|1187.51|1190.41|1183.41|776
1750589100000|2025-06-22 10:45:00|1194|1187|1191.23|1184.23|1195.41|1188.41|1190.3|1183.3|744
1750589400000|2025-06-22 10:50:00|1191.21|1184.21|1189.62|1182.62|1192.27|1185.27|1188.87|1181.87|744
1750589700000|2025-06-22 10:55:00|1189.65|1182.65|1188.43|1181.43|1189.65|1182.65|1188.2|1181.2|645
1750590000000|2025-06-22 11:00:00|1188.4|1181.4|1191.38|1184.38|1191.46|1184.46|1187.33|1180.33|708
1750590300000|2025-06-22 11:05:00|1191.47|1184.47|1192.3|1185.3|1194.43|1187.43|1191.47|1184.47|797
1750590600000|2025-06-22 11:10:00|1192.29|1185.29|1193.5|1186.5|1195.59|1188.59|1192.21|1185.21|723
1750590900000|2025-06-22 11:15:00|1193.51|1186.51|1197.66|1190.66|1198.22|1191.22|1191.98|1184.98|827
1750591200000|2025-06-22 11:20:00|1197.6|1190.6|1190.31|1183.31|1198.84|1191.84|1190.3|1183.3|721
1750591500000|2025-06-22 11:25:00|1190.3|1183.3|1194.07|1187.07|1194.1|1187.1|1190.18|1183.18|751
1750591800000|2025-06-22 11:30:00|1194.09|1187.09|1192.25|1185.25|1194.51|1187.51|1192.06|1185.06|733
1750592100000|2025-06-22 11:35:00|1192.23|1185.23|1191.8|1184.8|1192.39|1185.39|1189.14|1182.14|684
1750592400000|2025-06-22 11:40:00|1191.81|1184.81|1189.87|1182.87|1192.3|1185.3|1189.23|1182.23|666
1750592700000|2025-06-22 11:45:00|1189.89|1182.89|1187.86|1180.86|1190.58|1183.58|1187.46|1180.46|592
1750593000000|2025-06-22 11:50:00|1187.87|1180.87|1191.94|1184.94|1193.16|1186.16|1187.65|1180.65|695
1750593300000|2025-06-22 11:55:00|1191.96|1184.96|1193.15|1186.15|1193.29|1186.29|1189.48|1182.48|611
1750593600000|2025-06-22 12:00:00|1193.28|1186.28|1192.76|1185.76|1193.28|1186.28|1189.44|1182.44|730
1750593900000|2025-06-22 12:05:00|1192.77|1185.77|1197.15|1190.15|1200.28|1193.28|1191.01|1184.01|863
1750594200000|2025-06-22 12:10:00|1197.14|1190.14|1197.35|1190.35|1199.99|1192.99|1193.4|1186.4|807
1750594500000|2025-06-22 12:15:00|1197.32|1190.32|1192.37|1185.37|1197.45|1190.45|1190.35|1183.35|741
1750594800000|2025-06-22 12:20:00|1192.4|1185.4|1194.2|1187.2|1195.66|1188.66|1191.26|1184.26|773
1750595100000|2025-06-22 12:25:00|1194.19|1187.19|1191.25|1184.25|1195.12|1188.12|1190.98|1183.98|832
1750595400000|2025-06-22 12:30:00|1191.26|1184.26|1187.89|1180.89|1191.6|1184.6|1187.3|1180.3|777
1750595700000|2025-06-22 12:35:00|1187.87|1180.87|1186.01|1179.01|1189.14|1182.14|1185.37|1178.37|833
1750596000000|2025-06-22 12:40:00|1185.98|1178.98|1187.16|1180.16|1188.25|1181.25|1184.24|1177.24|809
1750596300000|2025-06-22 12:45:00|1187.17|1180.17|1188.11|1181.11|1189.08|1182.08|1184.27|1177.27|881
1750596600000|2025-06-22 12:50:00|1188.07|1181.07|1193.58|1186.58|1194.75|1187.75|1186.47|1179.47|819
1750596900000|2025-06-22 12:55:00|1193.71|1186.71|1197.86|1190.86|1198.53|1191.53|1193.56|1186.56|751
1750597200000|2025-06-22 13:00:00|1197.89|1190.89|1198.88|1191.88|1201.16|1194.16|1196.71|1189.71|880
1750597500000|2025-06-22 13:05:00|1198.91|1191.91|1196.51|1189.51|1200.42|1193.42|1195.34|1188.34|832
1750597800000|2025-06-22 13:10:00|1196.5|1189.5|1188.16|1181.16|1196.52|1189.52|1187.19|1180.19|876
1750598100000|2025-06-22 13:15:00|1188.13|1181.13|1177.28|1170.28|1188.34|1181.34|1177.07|1170.07|960
1750598400000|2025-06-22 13:20:00|1177.27|1170.27|1173.67|1166.67|1177.58|1170.58|1170.26|1163.26|1042
1750598700000|2025-06-22 13:25:00|1173.69|1166.69|1147.92|1140.92|1173.92|1166.92|1140.8|1133.8|1143
1750599000000|2025-06-22 13:30:00|1147.91|1140.91|1156.14|1149.14|1160.48|1153.48|1144.02|1137.02|1150
1750599300000|2025-06-22 13:35:00|1156.02|1149.02|1148.26|1141.26|1159.98|1152.98|1148.26|1141.26|1148
1750599600000|2025-06-22 13:40:00|1148.29|1141.29|1145.04|1138.04|1152.03|1145.03|1140.79|1133.79|1132
1750599900000|2025-06-22 13:45:00|1145.01|1138.01|1154.67|1147.67|1156.18|1149.18|1143.52|1136.52|1105
1750600200000|2025-06-22 13:50:00|1154.79|1147.79|1154.24|1147.24|1157.06|1150.06|1152.75|1145.75|1016
1750600500000|2025-06-22 13:55:00|1154.13|1147.13|1157.04|1150.04|1160.61|1153.61|1153.56|1146.56|1014
1750600800000|2025-06-22 14:00:00|1157.12|1150.12|1159.61|1152.61|1163.49|1156.49|1155.55|1148.55|1022
1750601100000|2025-06-22 14:05:00|1159.53|1152.53|1159.17|1152.17|1160.99|1153.99|1154.19|1147.19|1037
1750601400000|2025-06-22 14:10:00|1159.19|1152.19|1151.69|1144.69|1161.68|1154.68|1151.4|1144.4|1037
1750601700000|2025-06-22 14:15:00|1151.73|1144.73|1150.78|1143.78|1154.13|1147.13|1147.54|1140.54|1045
1750602000000|2025-06-22 14:20:00|1150.79|1143.79|1137.73|1130.73|1151.61|1144.61|1134|1127|1098
1750602300000|2025-06-22 14:25:00|1137.7|1130.7|1138.36|1131.36|1142.01|1135.01|1133.25|1126.25|1102
1750602600000|2025-06-22 14:30:00|1138.27|1131.27|1145.07|1138.07|1150.57|1143.57|1137.72|1130.72|1085
1750602900000|2025-06-22 14:35:00|1145.02|1138.02|1145.55|1138.55|1148.43|1141.43|1144.23|1137.23|1046
1750603200000|2025-06-22 14:40:00|1145.44|1138.44|1145.69|1138.69|1149.83|1142.83|1142.95|1135.95|1052
1750603500000|2025-06-22 14:45:00|1145.64|1138.64|1155.71|1148.71|1157.11|1150.11|1143.98|1136.98|1075
1750603800000|2025-06-22 14:50:00|1155.69|1148.69|1162.33|1155.33|1162.82|1155.82|1155.23|1148.23|1014
1750604100000|2025-06-22 14:55:00|1162.47|1155.47|1164.24|1157.24|1165.12|1158.12|1160.3|1153.3|944
1750604400000|2025-06-22 15:00:00|1164.21|1157.21|1164.14|1157.14|1167.91|1160.91|1162.56|1155.56|1005
1750604700000|2025-06-22 15:05:00|1164.11|1157.11|1167.07|1160.07|1168.1|1161.1|1163.99|1156.99|1013
1750605000000|2025-06-22 15:10:00|1167.04|1160.04|1163.5|1156.5|1167.18|1160.18|1160.86|1153.86|936
1750605300000|2025-06-22 15:15:00|1163.58|1156.58|1164.38|1157.38|1168.26|1161.26|1163.17|1156.17|907
1750605600000|2025-06-22 15:20:00|1164.23|1157.23|1162.28|1155.28|1165.21|1158.21|1161.99|1154.99|873
1750605900000|2025-06-22 15:25:00|1162.27|1155.27|1157.61|1150.61|1162.31|1155.31|1157.61|1150.61|906
1750606200000|2025-06-22 15:30:00|1157.59|1150.59|1161.7|1154.7|1163.97|1156.97|1157.23|1150.23|745
1750606500000|2025-06-22 15:35:00|1161.71|1154.71|1158.36|1151.36|1162.2|1155.2|1158.35|1151.35|736
1750606800000|2025-06-22 15:40:00|1158.35|1151.35|1153.12|1146.12|1158.47|1151.47|1153.07|1146.07|843
1750607100000|2025-06-22 15:45:00|1153.11|1146.11|1153.97|1146.97|1155.54|1148.54|1152.43|1145.43|824
1750607400000|2025-06-22 15:50:00|1153.98|1146.98|1149.2|1142.2|1154.24|1147.24|1149.16|1142.16|936
1750607700000|2025-06-22 15:55:00|1149.21|1142.21|1148.16|1141.16|1149.42|1142.42|1146.04|1139.04|925
1750608000000|2025-06-22 16:00:00|1148.11|1141.11|1148.95|1141.95|1150.7|1143.7|1146.48|1139.48|1050
1750608300000|2025-06-22 16:05:00|1148.92|1141.92|1152.28|1145.28|1153.44|1146.44|1148.92|1141.92|958
1750608600000|2025-06-22 16:10:00|1152.24|1145.24|1146.27|1139.27|1152.9|1145.9|1144.42|1137.42|962
1750608900000|2025-06-22 16:15:00|1146.24|1139.24|1142.1|1135.1|1147.11|1140.11|1141.87|1134.87|1006
1750609200000|2025-06-22 16:20:00|1142.07|1135.07|1139.43|1132.43|1146.42|1139.42|1138.45|1131.45|999
1750609500000|2025-06-22 16:25:00|1139.42|1132.42|1140.56|1133.56|1144.47|1137.47|1139.2|1132.2|879
1750609800000|2025-06-22 16:30:00|1140.44|1133.44|1144.24|1137.24|1146.06|1139.06|1140.4|1133.4|855
1750610100000|2025-06-22 16:35:00|1144.31|1137.31|1149.21|1142.21|1150.15|1143.15|1143.51|1136.51|943
1750610400000|2025-06-22 16:40:00|1149.22|1142.22|1139.2|1132.2|1150.22|1143.22|1139.18|1132.18|752
1750610700000|2025-06-22 16:45:00|1139.22|1132.22|1144.68|1137.68|1145.15|1138.15|1138.42|1131.42|804
1750611000000|2025-06-22 16:50:00|1144.7|1137.7|1145.81|1138.81|1148.99|1141.99|1143.57|1136.57|830
1750611300000|2025-06-22 16:55:00|1145.78|1138.78|1149.64|1142.64|1150.59|1143.59|1145.15|1138.15|919
1750611600000|2025-06-22 17:00:00|1149.29|1142.29|1144.15|1137.15|1150.35|1143.35|1143.45|1136.45|949
1750611900000|2025-06-22 17:05:00|1144.24|1137.24|1151.15|1144.15|1151.15|1144.15|1144.15|1137.15|891
1750612200000|2025-06-22 17:10:00|1151.16|1144.16|1156.48|1149.48|1162.15|1155.15|1150.25|1143.25|958
1750612500000|2025-06-22 17:15:00|1156.42|1149.42|1146.43|1139.43|1156.56|1149.56|1146.43|1139.43|941
1750612800000|2025-06-22 17:20:00|1146.57|1139.57|1144.62|1137.62|1148.23|1141.23|1144.3|1137.3|773
1750613100000|2025-06-22 17:25:00|1144.36|1137.36|1142.09|1135.09|1144.65|1137.65|1140.76|1133.76|860
1750613400000|2025-06-22 17:30:00|1142.1|1135.1|1145.3|1138.3|1145.31|1138.31|1141.63|1134.63|828
1750613700000|2025-06-22 17:35:00|1145.32|1138.32|1150.19|1143.19|1150.84|1143.84|1145.22|1138.22|825
1750614000000|2025-06-22 17:40:00|1150.2|1143.2|1150.08|1143.08|1151.49|1144.49|1145.89|1138.89|856
1750614300000|2025-06-22 17:45:00|1150.14|1143.14|1149.86|1142.86|1156.17|1149.17|1149.3|1142.3|910
1750614600000|2025-06-22 17:50:00|1149.87|1142.87|1154.45|1147.45|1155.77|1148.77|1149.83|1142.83|902
1750614900000|2025-06-22 17:55:00|1154.42|1147.42|1152.86|1145.86|1155.8|1148.8|1151.93|1144.93|827
1750615200000|2025-06-22 18:00:00|1152.82|1145.82|1157.07|1150.07|1157.22|1150.22|1152.43|1145.43|918
1750615500000|2025-06-22 18:05:00|1157.04|1150.04|1151.92|1144.92|1157.4|1150.4|1149.31|1142.31|882
1750615800000|2025-06-22 18:10:00|1151.91|1144.91|1147.17|1140.17|1153.93|1146.93|1147.17|1140.17|934
1750616100000|2025-06-22 18:15:00|1147.19|1140.19|1145.53|1138.53|1147.67|1140.67|1143.07|1136.07|828
1750616400000|2025-06-22 18:20:00|1145.55|1138.55|1146.78|1139.78|1147.16|1140.16|1142.83|1135.83|826
1750616700000|2025-06-22 18:25:00|1146.74|1139.74|1149.77|1142.77|1150.64|1143.64|1145.38|1138.38|781
1750617000000|2025-06-22 18:30:00|1149.76|1142.76|1142.11|1135.11|1149.87|1142.87|1141.67|1134.67|713
1750617300000|2025-06-22 18:35:00|1142.15|1135.15|1147.56|1140.56|1147.7|1140.7|1141.22|1134.22|638
1750617600000|2025-06-22 18:40:00|1147.59|1140.59|1151.17|1144.17|1151.36|1144.36|1147.11|1140.11|721
1750617900000|2025-06-22 18:45:00|1151.18|1144.18|1150.17|1143.17|1151.31|1144.31|1146.06|1139.06|669
1750618200000|2025-06-22 18:50:00|1150.15|1143.15|1144.17|1137.17|1150.15|1143.15|1144.12|1137.12|767
1750618500000|2025-06-22 18:55:00|1144.16|1137.16|1141.67|1134.67|1144.67|1137.67|1140.22|1133.22|765
1750618800000|2025-06-22 19:00:00|1141.64|1134.64|1139.23|1132.23|1143.34|1136.34|1138.76|1131.76|780
1750619100000|2025-06-22 19:05:00|1139.24|1132.24|1144.28|1137.28|1145.15|1138.15|1137.32|1130.32|846
1750619400000|2025-06-22 19:10:00|1144.3|1137.3|1138.73|1131.73|1144.76|1137.76|1138.13|1131.13|692
1750619700000|2025-06-22 19:15:00|1138.75|1131.75|1138.51|1131.51|1139.12|1132.12|1135.58|1128.58|794
1750620000000|2025-06-22 19:20:00|1138.56|1131.56|1135.02|1128.02|1139.84|1132.84|1134.91|1127.91|805
1750620300000|2025-06-22 19:25:00|1134.99|1127.99|1137.76|1130.76|1139.11|1132.11|1133.84|1126.84|744
1750620600000|2025-06-22 19:30:00|1137.82|1130.82|1140.78|1124.78|1140.78|1133.22|1134.75|1124.27|821
1750620900000|2025-06-22 19:35:00|1140.92|1124.92|1140.92|1124.92|1142.2|1126.2|1138.38|1122.38|823
1750621200000|2025-06-22 19:40:00|1140.88|1124.88|1136.92|1120.92|1142.19|1126.19|1135.86|1119.86|776
1750621500000|2025-06-22 19:45:00|1136.89|1120.89|1134.53|1118.53|1137.21|1121.21|1130.79|1114.79|723
1750621800000|2025-06-22 19:50:00|1134.52|1118.52|1132.02|1116.02|1137.6|1121.6|1131.95|1115.95|775
1750622100000|2025-06-22 19:55:00|1131.96|1115.96|1131.11|1115.11|1134.83|1118.83|1129.01|1113.01|825
1750622400000|2025-06-22 20:00:00|1131.12|1115.12|1127.9|1111.9|1132.2|1116.2|1127.06|1111.06|863
1750622700000|2025-06-22 20:05:00|1127.93|1111.93|1118.37|1102.37|1130.23|1114.23|1113.69|1097.69|913
1750623000000|2025-06-22 20:10:00|1118.34|1102.34|1111.06|1095.06|1118.89|1102.89|1109.03|1093.03|1065
1750623300000|2025-06-22 20:15:00|1110.94|1094.94|1107.25|1091.25|1113.8|1097.8|1101.92|1085.92|1050
1750623600000|2025-06-22 20:20:00|1107.41|1091.41|1114.61|1098.61|1117.26|1101.26|1107.13|1091.13|1025
1750623900000|2025-06-22 20:25:00|1114.45|1098.45|1109.9|1093.9|1115.42|1099.42|1107.96|1091.96|994
1750624200000|2025-06-22 20:30:00|1109.88|1093.88|1116.17|1100.17|1116.71|1100.71|1107.35|1091.35|984
1750624500000|2025-06-22 20:35:00|1116.39|1100.39|1128.8|1112.8|1130.34|1114.34|1115.9|1099.9|918
1750624800000|2025-06-22 20:40:00|1128.75|1112.75|1131.16|1115.16|1131.51|1115.51|1123.88|1107.88|949
1750625100000|2025-06-22 20:45:00|1131.17|1115.17|1137.38|1121.38|1137.46|1121.46|1127.8|1111.8|868
1750625400000|2025-06-22 20:50:00|1137.35|1121.35|1145.27|1129.27|1145.51|1129.51|1135.68|1119.68|856
1750625700000|2025-06-22 20:55:00|1145.07|1129.07|1139.97|1123.97|1147.02|1131.02|1138.85|1122.85|930
1750626000000|2025-06-22 21:00:00|1139.94|1123.94|1144.4|1128.4|1147.4|1131.4|1139.93|1123.93|901
1750626300000|2025-06-22 21:05:00|1144.31|1128.31|1144.77|1128.77|1148.71|1132.71|1143.25|1127.25|802
1750626600000|2025-06-22 21:10:00|1144.75|1128.75|1142.38|1135.38|1147.05|1136.94|1142.25|1127.37|703
1750626900000|2025-06-22 21:15:00|1142.36|1135.36|1140.55|1133.55|1144.84|1137.84|1138.95|1131.95|789
1750627200000|2025-06-22 21:20:00|1140.42|1133.42|1135.38|1128.38|1140.54|1133.54|1135.3|1128.3|396
1750627500000|2025-06-22 21:25:00|1135.35|1128.35|1129.28|1122.28|1135.73|1128.73|1129.28|1122.28|603
1750627800000|2025-06-22 21:30:00|1129.23|1122.23|1128.58|1121.58|1131.78|1124.78|1128.2|1121.2|495
1750628100000|2025-06-22 21:35:00|1128.55|1121.55|1126.39|1119.39|1130.15|1123.15|1123.89|1116.89|613
1750628400000|2025-06-22 21:40:00|1126.42|1119.42|1134.45|1127.45|1134.95|1127.95|1126.32|1119.32|721
1750628700000|2025-06-22 21:45:00|1134.47|1127.47|1131.84|1124.84|1135.9|1128.9|1131.84|1124.84|438
1750629000000|2025-06-22 21:50:00|1131.89|1124.89|1129.16|1122.16|1131.89|1124.89|1128.69|1121.69|388
1750629300000|2025-06-22 21:55:00|1129.1|1122.1|1129.15|1122.15|1129.7|1122.7|1126.2|1119.2|462
1750629600000|2025-06-22 22:00:00|1129.21|1122.21|1133.83|1126.83|1137.91|1130.91|1128.38|1121.38|921
1750629900000|2025-06-22 22:05:00|1133.81|1126.81|1150.28|1143.28|1151.85|1144.85|1133.6|1126.6|978
1750630200000|2025-06-22 22:10:00|1150.31|1143.31|1147.13|1140.13|1151.55|1144.55|1145.63|1138.63|913
1750630500000|2025-06-22 22:15:00|1147.12|1140.12|1145.57|1138.57|1152.86|1145.86|1145.09|1138.09|982
1750630800000|2025-06-22 22:20:00|1145.78|1138.78|1143.99|1136.99|1149.17|1142.17|1142.27|1135.27|931
1750631100000|2025-06-22 22:25:00|1144.06|1137.06|1146.15|1139.15|1150.12|1143.12|1143.99|1136.99|910
1750631400000|2025-06-22 22:30:00|1146.17|1139.17|1153.33|1146.33|1154.45|1147.45|1145.92|1138.92|908
1750631700000|2025-06-22 22:35:00|1153.3|1146.3|1157.89|1150.89|1157.92|1150.92|1152.51|1145.51|794
1750632000000|2025-06-22 22:40:00|1157.92|1150.92|1162.32|1155.32|1163.8|1156.8|1156.19|1149.19|796
1750632300000|2025-06-22 22:45:00|1162.3|1155.3|1158.99|1151.99|1163.65|1156.65|1157.3|1150.3|704
1750632600000|2025-06-22 22:50:00|1158.88|1151.88|1162.99|1155.99|1163.93|1156.93|1158.57|1151.57|770
1750632900000|2025-06-22 22:55:00|1162.97|1155.97|1167.2|1160.2|1167.73|1160.73|1160.93|1153.93|686
1750633200000|2025-06-22 23:00:00|1167.15|1160.15|1162.49|1155.49|1168.38|1161.38|1162.41|1155.41|834
1750633500000|2025-06-22 23:05:00|1162.71|1155.71|1161.8|1154.8|1164.23|1157.23|1161.49|1154.49|798
1750633800000|2025-06-22 23:10:00|1161.79|1154.79|1162.2|1155.2|1162.29|1155.29|1159.37|1152.37|745
1750634100000|2025-06-22 23:15:00|1162.19|1155.19|1168|1161|1169|1162|1162.04|1155.04|768
1750634400000|2025-06-22 23:20:00|1168.04|1161.04|1168.2|1161.2|1169.11|1162.11|1166.2|1159.2|760
1750634700000|2025-06-22 23:25:00|1168.19|1161.19|1170|1163|1170|1163|1167|1160|667
1750635000000|2025-06-22 23:30:00|1169.9|1162.9|1166.55|1159.55|1169.92|1162.92|1166.51|1159.51|726
1750635300000|2025-06-22 23:35:00|1166.53|1159.53|1168.1|1161.1|1168.82|1161.82|1165.45|1158.45|708
1750635600000|2025-06-22 23:40:00|1168.09|1161.09|1168.13|1161.13|1169.64|1162.64|1167.36|1160.36|650
1750635900000|2025-06-22 23:45:00|1168.18|1161.18|1169.54|1162.54|1170.71|1163.71|1166.25|1159.25|656
1750636200000|2025-06-22 23:50:00|1169.59|1162.59|1169.7|1162.7|1171.03|1164.03|1167.2|1160.2|671
1750636500000|2025-06-22 23:55:00|1169.67|1162.67|1169.27|1162.27|1170.2|1163.2|1167.26|1160.26|680
1750636800000|2025-06-23 00:00:00|1169.23|1162.23|1170.19|1163.19|1171|1164|1167.98|1160.98|886
1750637100000|2025-06-23 00:05:00|1170.16|1163.16|1168.35|1161.35|1171.99|1164.99|1168.12|1161.12|870
1750637400000|2025-06-23 00:10:00|1168.31|1161.31|1169.15|1162.15|1171.16|1164.16|1166.2|1159.2|768
1750637700000|2025-06-23 00:15:00|1169.5|1162.5|1173.12|1166.12|1174.4|1167.4|1169.07|1162.07|820
1750638000000|2025-06-23 00:20:00|1173.11|1166.11|1170.97|1163.97|1176.84|1169.84|1170.78|1163.78|907
1750638300000|2025-06-23 00:25:00|1170.89|1163.89|1172.25|1165.25|1173.96|1166.96|1170.7|1163.7|866
1750638600000|2025-06-23 00:30:00|1172.59|1165.59|1167.36|1160.36|1172.9|1165.9|1166.36|1159.36|783
1750638900000|2025-06-23 00:35:00|1167.48|1160.48|1175.52|1168.52|1176.7|1169.7|1167.48|1160.48|820
1750639200000|2025-06-23 00:40:00|1175.76|1168.76|1177.79|1170.79|1178.86|1171.86|1172.59|1165.59|817
1750639500000|2025-06-23 00:45:00|1177.75|1170.75|1176.25|1169.25|1180.39|1173.39|1176.25|1169.25|895
1750639800000|2025-06-23 00:50:00|1176.18|1169.18|1171.34|1164.34|1176.18|1169.18|1171.34|1164.34|883
1750640100000|2025-06-23 00:55:00|1171.28|1164.28|1167.66|1160.66|1172.3|1165.3|1167.2|1160.2|695
1750640400000|2025-06-23 01:00:00|1167.72|1160.72|1164.58|1157.58|1168|1161|1163.82|1156.82|701
1750640700000|2025-06-23 01:05:00|1164.57|1157.57|1164.42|1157.42|1165.54|1158.54|1162.41|1155.41|661
1750641000000|2025-06-23 01:10:00|1164.51|1157.51|1166.14|1159.14|1166.14|1159.14|1164.17|1157.17|597
1750641300000|2025-06-23 01:15:00|1166.15|1159.15|1164.5|1157.5|1166.96|1159.96|1163.45|1156.45|646
1750641600000|2025-06-23 01:20:00|1164.55|1157.55|1162.52|1155.52|1164.89|1157.89|1162.2|1155.2|600
1750641900000|2025-06-23 01:25:00|1162.38|1155.38|1161.7|1154.7|1163.06|1156.06|1161.43|1154.43|582
1750642200000|2025-06-23 01:30:00|1161.71|1154.71|1162.66|1155.66|1163.9|1156.9|1159.3|1152.3|633
1750642500000|2025-06-23 01:35:00|1162.68|1155.68|1161.39|1154.39|1163.11|1156.11|1160.8|1153.8|610
1750642800000|2025-06-23 01:40:00|1161.41|1154.41|1164.12|1157.12|1164.39|1157.39|1161.14|1154.14|535
1750643100000|2025-06-23 01:45:00|1164.16|1157.16|1167.51|1160.51|1167.91|1160.91|1163.42|1156.42|553
1750643400000|2025-06-23 01:50:00|1167.49|1160.49|1170.65|1163.65|1170.81|1163.81|1167.12|1160.12|621
1750643700000|2025-06-23 01:55:00|1170.57|1163.57|1172.62|1165.62|1173.36|1166.36|1169.63|1162.63|612
1750644000000|2025-06-23 02:00:00|1172.59|1165.59|1172.2|1165.2|1174.36|1167.36|1170.82|1163.82|623
1750644300000|2025-06-23 02:05:00|1172.29|1165.29|1170.42|1163.42|1172.93|1165.93|1168.51|1161.51|675
1750644600000|2025-06-23 02:10:00|1170.48|1163.48|1168.51|1161.51|1172.94|1165.94|1167.9|1160.9|566
1750644900000|2025-06-23 02:15:00|1168.61|1161.61|1170.62|1163.62|1171.94|1164.94|1168.31|1161.31|775
1750645200000|2025-06-23 02:20:00|1170.63|1163.63|1170.12|1163.12|1171.63|1164.63|1168.47|1161.47|699
1750645500000|2025-06-23 02:25:00|1170.17|1163.17|1172.45|1165.45|1173.6|1166.6|1168.43|1161.43|718
1750645800000|2025-06-23 02:30:00|1172.44|1165.44|1172.55|1165.55|1174.76|1167.76|1172.28|1165.28|557
1750646100000|2025-06-23 02:35:00|1172.51|1165.51|1171.68|1164.68|1172.83|1165.83|1170.2|1163.2|718
1750646400000|2025-06-23 02:40:00|1171.66|1164.66|1170.59|1163.59|1172.82|1165.82|1170.58|1163.58|540
1750646700000|2025-06-23 02:45:00|1170.56|1163.56|1171.16|1164.16|1172|1165|1170.16|1163.16|626
1750647000000|2025-06-23 02:50:00|1171.05|1164.05|1171.25|1164.25|1172|1165|1170.25|1163.25|549
1750647300000|2025-06-23 02:55:00|1171.2|1164.2|1172.61|1165.61|1173.92|1166.92|1170.37|1163.37|606
1750647600000|2025-06-23 03:00:00|1172.59|1165.59|1173.47|1166.47|1173.75|1166.75|1169.49|1162.49|531
1750647900000|2025-06-23 03:05:00|1173.46|1166.46|1174.4|1167.4|1175.94|1168.94|1173.1|1166.1|677
1750648200000|2025-06-23 03:10:00|1174.37|1167.37|1175.52|1168.52|1176.47|1169.47|1171.56|1164.56|682
1750648500000|2025-06-23 03:15:00|1175.51|1168.51|1175.47|1168.47|1176.83|1169.83|1173.18|1166.18|733
1750648800000|2025-06-23 03:20:00|1175.49|1168.49|1174.72|1167.72|1177.55|1170.55|1173.43|1166.43|634
1750649100000|2025-06-23 03:25:00|1174.81|1167.81|1172.25|1165.25|1176|1169|1171.49|1164.49|658
1750649400000|2025-06-23 03:30:00|1172.38|1165.38|1175.38|1168.38|1176.1|1169.1|1172.2|1165.2|610
1750649700000|2025-06-23 03:35:00|1175.36|1168.36|1171.68|1164.68|1175.71|1168.71|1171.36|1164.36|612
1750650000000|2025-06-23 03:40:00|1171.88|1164.88|1171.87|1164.87|1173|1166|1171.2|1164.2|566
1750650300000|2025-06-23 03:45:00|1171.68|1164.68|1168.76|1161.76|1171.95|1164.95|1168.76|1161.76|600
1750650600000|2025-06-23 03:50:00|1168.74|1161.74|1168.89|1161.89|1170.66|1163.66|1168.25|1161.25|680
1750650900000|2025-06-23 03:55:00|1168.85|1161.85|1167.58|1160.58|1168.97|1161.97|1166.89|1159.89|580
1750651200000|2025-06-23 04:00:00|1167.85|1160.85|1167.9|1160.9|1168.93|1161.93|1167.07|1160.07|603
1750651500000|2025-06-23 04:05:00|1168.36|1161.36|1167.64|1160.64|1169.52|1162.52|1166.8|1159.8|538
1750651800000|2025-06-23 04:10:00|1167.65|1160.65|1170.61|1163.61|1171|1164|1167.59|1160.59|575
1750652100000|2025-06-23 04:15:00|1170.62|1163.62|1173.45|1166.45|1173.89|1166.89|1170.62|1163.62|510
1750652400000|2025-06-23 04:20:00|1173.46|1166.46|1175.88|1168.88|1176.08|1169.08|1173.25|1166.25|547
1750652700000|2025-06-23 04:25:00|1175.85|1168.85|1177.17|1170.17|1179.43|1172.43|1175.82|1168.82|624
1750653000000|2025-06-23 04:30:00|1177.49|1170.49|1174.55|1167.55|1178|1171|1174.55|1167.55|508
1750653300000|2025-06-23 04:35:00|1174.58|1167.58|1173.85|1166.85|1175.59|1168.59|1173.52|1166.52|382
1750653600000|2025-06-23 04:40:00|1173.82|1166.82|1171.59|1164.59|1175|1168|1171.55|1164.55|452
1750653900000|2025-06-23 04:45:00|1171.58|1164.58|1170.39|1163.39|1172.65|1165.65|1170.17|1163.17|531
1750654200000|2025-06-23 04:50:00|1170.31|1163.31|1171.78|1164.78|1171.85|1164.85|1170.2|1163.2|509
1750654500000|2025-06-23 04:55:00|1171.82|1164.82|1173.5|1166.5|1173.72|1166.72|1171.71|1164.71|477
1750654800000|2025-06-23 05:00:00|1173.52|1166.52|1175.46|1168.46|1176.25|1169.25|1173.41|1166.41|601
1750655100000|2025-06-23 05:05:00|1175.43|1168.43|1176.3|1169.3|1176.89|1169.89|1174.87|1167.87|657
1750655400000|2025-06-23 05:10:00|1176.35|1169.35|1178.39|1171.39|1179.81|1172.81|1176.2|1169.2|560
1750655700000|2025-06-23 05:15:00|1178.36|1171.36|1179.53|1172.53|1180.71|1173.71|1177.2|1170.2|616
1750656000000|2025-06-23 05:20:00|1179.58|1172.58|1183.82|1176.82|1184.49|1177.49|1179.38|1172.38|578
1750656300000|2025-06-23 05:25:00|1183.47|1176.47|1182.58|1175.58|1183.94|1176.94|1181.52|1174.52|584
1750656600000|2025-06-23 05:30:00|1182.59|1175.59|1180.57|1173.57|1183.17|1176.17|1179.87|1172.87|680
1750656900000|2025-06-23 05:35:00|1180.56|1173.56|1182.03|1175.03|1182.17|1175.17|1179.2|1172.2|512
1750657200000|2025-06-23 05:40:00|1182.04|1175.04|1182.1|1175.1|1182.78|1175.78|1180.53|1173.53|493
1750657500000|2025-06-23 05:45:00|1182.09|1175.09|1187.36|1180.36|1188.4|1181.4|1181.25|1174.25|820
1750657800000|2025-06-23 05:50:00|1187.39|1180.39|1187.15|1180.15|1188.6|1181.6|1184.14|1177.14|806
1750658100000|2025-06-23 05:55:00|1187.16|1180.16|1186.3|1179.3|1188.08|1181.08|1186.23|1179.23|587
1750658400000|2025-06-23 06:00:00|1186.28|1179.28|1190.13|1183.13|1190.35|1183.35|1186.14|1179.14|641
1750658700000|2025-06-23 06:05:00|1190.14|1183.14|1190.19|1183.19|1191|1184|1189.07|1182.07|721
1750659000000|2025-06-23 06:10:00|1190.18|1183.18|1190.1|1183.1|1190.76|1183.76|1188.45|1181.45|685
1750659300000|2025-06-23 06:15:00|1190.07|1183.07|1186.32|1179.32|1191.91|1184.91|1186.24|1179.24|715
1750659600000|2025-06-23 06:20:00|1186.33|1179.33|1184.34|1177.34|1187.2|1180.2|1184.2|1177.2|668
1750659900000|2025-06-23 06:25:00|1184.3|1177.3|1183.57|1176.57|1185.63|1178.63|1183.17|1176.17|589
1750660200000|2025-06-23 06:30:00|1183.54|1176.54|1182.74|1175.74|1186.82|1179.82|1182.74|1175.74|667
1750660500000|2025-06-23 06:35:00|1182.81|1175.81|1184.92|1177.92|1184.92|1177.92|1181.3|1174.3|695
1750660800000|2025-06-23 06:40:00|1184.94|1177.94|1183.02|1176.02|1185.65|1178.65|1182.84|1175.84|601
1750661100000|2025-06-23 06:45:00|1183.22|1176.22|1180.42|1173.42|1184.82|1177.82|1180.2|1173.2|606
1750661400000|2025-06-23 06:50:00|1180.39|1173.39|1186.85|1179.85|1187.5|1180.5|1180.37|1173.37|645
1750661700000|2025-06-23 06:55:00|1186.87|1179.87|1188.35|1181.35|1190|1183|1185.43|1178.43|589
1750662000000|2025-06-23 07:00:00|1188.44|1181.44|1190.21|1183.21|1190.78|1183.78|1188.19|1181.19|690
1750662300000|2025-06-23 07:05:00|1190.4|1183.4|1193.35|1186.35|1195.87|1188.87|1190.13|1183.13|778
1750662600000|2025-06-23 07:10:00|1193.3|1186.3|1189.54|1182.54|1194.57|1187.57|1189.34|1182.34|822
1750662900000|2025-06-23 07:15:00|1189.68|1182.68|1189.1|1182.1|1189.72|1182.72|1186.79|1179.79|688
1750663200000|2025-06-23 07:20:00|1189.09|1182.09|1188.48|1181.48|1190.76|1183.76|1188.28|1181.28|670
1750663500000|2025-06-23 07:25:00|1188.72|1181.72|1187.6|1180.6|1188.81|1181.81|1186.74|1179.74|604
1750663800000|2025-06-23 07:30:00|1187.66|1180.66|1187.72|1180.72|1188.93|1181.93|1185.16|1178.16|640
1750664100000|2025-06-23 07:35:00|1187.7|1180.7|1186.1|1179.1|1188.83|1181.83|1186.09|1179.09|783
1750664400000|2025-06-23 07:40:00|1185.99|1178.99|1188.01|1181.01|1188.04|1181.04|1185.56|1178.56|598
1750664700000|2025-06-23 07:45:00|1188.23|1181.23|1189.02|1182.02|1189.02|1182.02|1186.47|1179.47|626
1750665000000|2025-06-23 07:50:00|1189.01|1182.01|1188.33|1181.33|1189.95|1182.95|1187.85|1180.85|648
1750665300000|2025-06-23 07:55:00|1188.29|1181.29|1189.65|1182.65|1190.13|1183.13|1187.2|1180.2|565
1750665600000|2025-06-23 08:00:00|1189.6|1182.6|1189.45|1182.45|1190.71|1183.71|1188.9|1181.9|774
1750665900000|2025-06-23 08:05:00|1189.44|1182.44|1191.7|1184.7|1192.58|1185.58|1187.27|1180.27|784
1750666200000|2025-06-23 08:10:00|1191.67|1184.67|1192.26|1185.26|1194.91|1187.91|1191.2|1184.2|791
1750666500000|2025-06-23 08:15:00|1192.2|1185.2|1191.65|1184.65|1192.83|1185.83|1189.59|1182.59|722
1750666800000|2025-06-23 08:20:00|1191.63|1184.63|1192.37|1185.37|1192.88|1185.88|1190.2|1183.2|734
1750667100000|2025-06-23 08:25:00|1192.35|1185.35|1190.08|1183.08|1192.69|1185.69|1188.98|1181.98|695
1750667400000|2025-06-23 08:30:00|1190.06|1183.06|1186.14|1179.14|1190.06|1183.06|1185.06|1178.06|658
1750667700000|2025-06-23 08:35:00|1186.15|1179.15|1189.12|1182.12|1189.6|1182.6|1186.12|1179.12|698
1750668000000|2025-06-23 08:40:00|1189.19|1182.19|1190.18|1183.18|1190.69|1183.69|1188.2|1181.2|565
1750668300000|2025-06-23 08:45:00|1190.31|1183.31|1191.3|1184.3|1192|1185|1190.07|1183.07|472
1750668600000|2025-06-23 08:50:00|1191.29|1184.29|1192.52|1185.52|1192.75|1185.75|1190.28|1183.28|632
1750668900000|2025-06-23 08:55:00|1192.32|1185.32|1193.12|1186.12|1194.89|1187.89|1191.3|1184.3|497
1750669200000|2025-06-23 09:00:00|1193.13|1186.13|1191.24|1184.24|1193.21|1186.21|1189.53|1182.53|720
1750669500000|2025-06-23 09:05:00|1191.25|1184.25|1189.16|1182.16|1191.87|1184.87|1189.16|1182.16|583
1750669800000|2025-06-23 09:10:00|1189.14|1182.14|1189.49|1182.49|1190.54|1183.54|1188.05|1181.05|499
1750670100000|2025-06-23 09:15:00|1189.46|1182.46|1190.36|1183.36|1190.93|1183.93|1188.2|1181.2|777
1750670400000|2025-06-23 09:20:00|1190.37|1183.37|1185.34|1178.34|1190.68|1183.68|1185.34|1178.34|751
1750670700000|2025-06-23 09:25:00|1185.35|1178.35|1184.17|1177.17|1186.1|1179.1|1183.35|1176.35|761
1750671000000|2025-06-23 09:30:00|1184.16|1177.16|1186.69|1179.69|1187|1180|1183.96|1176.96|688
1750671300000|2025-06-23 09:35:00|1186.56|1179.56|1187.25|1180.25|1188.26|1181.26|1185.43|1178.43|635
1750671600000|2025-06-23 09:40:00|1187.27|1180.27|1188.24|1181.24|1188.24|1181.24|1186.08|1179.08|568
1750671900000|2025-06-23 09:45:00|1188.43|1181.43|1189.17|1182.17|1190.66|1183.66|1187.12|1180.12|483
1750672200000|2025-06-23 09:50:00|1189.14|1182.14|1189.15|1182.15|1189.96|1182.96|1188.25|1181.25|581
1750672500000|2025-06-23 09:55:00|1189.1|1182.1|1188.54|1181.54|1190.38|1183.38|1188.11|1181.11|428
1750672800000|2025-06-23 10:00:00|1188.7|1181.7|1188.16|1181.16|1189|1182|1186.9|1179.9|830
1750673100000|2025-06-23 10:05:00|1188.14|1181.14|1186.26|1179.26|1189.9|1182.9|1185.93|1178.93|796
1750673400000|2025-06-23 10:10:00|1186.29|1179.29|1187.54|1180.54|1188.76|1181.76|1185.41|1178.41|813
1750673700000|2025-06-23 10:15:00|1187.53|1180.53|1186.98|1179.98|1188|1181|1184.35|1177.35|704
1750674000000|2025-06-23 10:20:00|1186.91|1179.91|1185.06|1178.06|1187.27|1180.27|1184.22|1177.22|703
1750674300000|2025-06-23 10:25:00|1185.1|1178.1|1183.53|1176.53|1185.6|1178.6|1183.48|1176.48|668
1750674600000|2025-06-23 10:30:00|1183.51|1176.51|1184.64|1177.64|1185.23|1178.23|1183.39|1176.39|660
1750674900000|2025-06-23 10:35:00|1184.56|1177.56|1184.15|1177.15|1185.35|1178.35|1183.45|1176.45|634
1750675200000|2025-06-23 10:40:00|1184.11|1177.11|1180.11|1173.11|1186.7|1179.7|1179.2|1172.2|650
1750675500000|2025-06-23 10:45:00|1180.36|1173.36|1183.21|1176.21|1183.95|1176.95|1180.13|1173.13|552
1750675800000|2025-06-23 10:50:00|1183.17|1176.17|1183.56|1176.56|1185|1178|1182.29|1175.29|480
1750676100000|2025-06-23 10:55:00|1183.52|1176.52|1184.41|1177.41|1185|1178|1183.2|1176.2|506
1750676400000|2025-06-23 11:00:00|1184.4|1177.4|1185.57|1178.57|1187|1180|1184.29|1177.29|450
1750676700000|2025-06-23 11:05:00|1185.55|1178.55|1185.33|1178.33|1185.81|1178.81|1182.7|1175.7|555
1750677000000|2025-06-23 11:10:00|1185.37|1178.37|1185.49|1178.49|1186.67|1179.67|1184.33|1177.33|530
1750677300000|2025-06-23 11:15:00|1185.48|1178.48|1184.22|1177.22|1185.92|1178.92|1183.95|1176.95|665
1750677600000|2025-06-23 11:20:00|1184.19|1177.19|1182.91|1175.91|1184.86|1177.86|1181.59|1174.59|404
1750677900000|2025-06-23 11:25:00|1182.96|1175.96|1183.29|1176.29|1183.93|1176.93|1181.95|1174.95|612
1750678200000|2025-06-23 11:30:00|1183.27|1176.27|1185.24|1178.24|1185.59|1178.59|1183.13|1176.13|527
1750678500000|2025-06-23 11:35:00|1185.45|1178.45|1186.3|1179.3|1187.71|1180.71|1184.85|1177.85|536
1750678800000|2025-06-23 11:40:00|1186.44|1179.44|1185.37|1178.37|1186.69|1179.69|1184.56|1177.56|542
1750679100000|2025-06-23 11:45:00|1185.39|1178.39|1188.07|1181.07|1188.3|1181.3|1182.54|1175.54|555
1750679400000|2025-06-23 11:50:00|1188.08|1181.08|1190.2|1183.2|1191.05|1184.05|1187.48|1180.48|615
1750679700000|2025-06-23 11:55:00|1190.19|1183.19|1188.65|1181.65|1190.19|1183.19|1188.05|1181.05|570
1750680000000|2025-06-23 12:00:00|1188.68|1181.68|1185.71|1178.71|1190.07|1183.07|1184.78|1177.78|554
1750680300000|2025-06-23 12:05:00|1185.54|1178.54|1186.26|1179.26|1186.89|1179.89|1184.2|1177.2|603
1750680600000|2025-06-23 12:10:00|1186.22|1179.22|1185.15|1178.15|1186.79|1179.79|1184.49|1177.49|538
1750680900000|2025-06-23 12:15:00|1185.23|1178.23|1185.42|1178.42|1186.84|1179.84|1184.39|1177.39|730
1750681200000|2025-06-23 12:20:00|1185.39|1178.39|1186.94|1179.94|1186.94|1179.94|1184.59|1177.59|691
1750681500000|2025-06-23 12:25:00|1186.96|1179.96|1186.3|1179.3|1187.2|1180.2|1185.3|1178.3|500
1750681800000|2025-06-23 12:30:00|1186.28|1179.28|1190.34|1183.34|1190.8|1183.8|1185.41|1178.41|552
1750682100000|2025-06-23 12:35:00|1190.35|1183.35|1194.91|1187.91|1195|1188|1190.34|1183.34|576
1750682400000|2025-06-23 12:40:00|1194.92|1187.92|1195.97|1188.97|1198.4|1191.4|1194.81|1187.81|678
1750682700000|2025-06-23 12:45:00|1195.92|1188.92|1196.78|1189.78|1198.74|1191.74|1195.47|1188.47|639
1750683000000|2025-06-23 12:50:00|1196.77|1189.77|1196.55|1189.55|1197.13|1190.13|1195.6|1188.6|652
1750683300000|2025-06-23 12:55:00|1196.51|1189.51|1200.27|1193.27|1200.83|1193.83|1196.2|1189.2|612
1750683600000|2025-06-23 13:00:00|1200.7|1193.7|1196.44|1189.44|1201|1194|1196.35|1189.35|457
1750683900000|2025-06-23 13:05:00|1196.21|1189.21|1192.68|1185.68|1196.68|1189.68|1192.3|1185.3|613
1750684200000|2025-06-23 13:10:00|1192.41|1185.41|1187.76|1180.76|1192.41|1185.41|1187.25|1180.25|531
1750684500000|2025-06-23 13:15:00|1187.55|1180.55|1188.29|1181.29|1189.71|1182.71|1187.25|1180.25|509
1750684800000|2025-06-23 13:20:00|1188.62|1181.62|1184.55|1177.55|1188.93|1181.93|1184.2|1177.2|585
1750685100000|2025-06-23 13:25:00|1184.8|1177.8|1183.39|1176.39|1184.87|1177.87|1183.2|1176.2|571
1750685400000|2025-06-23 13:30:00|1183.43|1176.43|1179.64|1172.64|1183.89|1176.89|1174.32|1167.32|929
1750685700000|2025-06-23 13:35:00|1179.7|1172.7|1193.15|1186.15|1193.8|1186.8|1179.07|1172.07|1075
1750686000000|2025-06-23 13:40:00|1193.06|1186.06|1203.83|1196.83|1209.07|1202.07|1190.76|1183.76|1061
1750686300000|2025-06-23 13:45:00|1203.87|1196.87|1200.42|1193.42|1210.92|1203.92|1197.04|1190.04|1122
1750686600000|2025-06-23 13:50:00|1200.33|1193.33|1196.18|1189.18|1202.64|1195.64|1193.95|1186.95|1044
1750686900000|2025-06-23 13:55:00|1196.2|1189.2|1205.25|1198.25|1207.57|1200.57|1195.34|1188.34|958
1750687200000|2025-06-23 14:00:00|1205.24|1198.24|1209.74|1202.74|1213.24|1206.24|1202.92|1195.92|1076
1750687500000|2025-06-23 14:05:00|1209.89|1202.89|1207.08|1200.08|1210.65|1203.65|1204.24|1197.24|1017
1750687800000|2025-06-23 14:10:00|1206.96|1199.96|1207.48|1200.48|1212.53|1205.53|1202.47|1195.47|1004
1750688100000|2025-06-23 14:15:00|1207.49|1200.49|1207.74|1200.74|1209.93|1202.93|1202.68|1195.68|1005
1750688400000|2025-06-23 14:20:00|1207.85|1200.85|1200.62|1193.62|1208.92|1201.92|1199.64|1192.64|902
1750688700000|2025-06-23 14:25:00|1200.75|1193.75|1197.29|1190.29|1203.26|1196.26|1195.81|1188.81|875
1750689000000|2025-06-23 14:30:00|1197.36|1190.36|1201.43|1194.43|1202.34|1195.34|1194.04|1187.04|1000
1750689300000|2025-06-23 14:35:00|1201.76|1194.76|1195.69|1188.69|1201.9|1194.9|1195.69|1188.69|931
1750689600000|2025-06-23 14:40:00|1195.78|1188.78|1198.85|1191.85|1199|1192|1195.66|1188.66|939
1750689900000|2025-06-23 14:45:00|1198.93|1191.93|1193.47|1186.47|1200.89|1193.89|1192.34|1185.34|915
1750690200000|2025-06-23 14:50:00|1193.43|1186.43|1195.25|1188.25|1196.11|1189.11|1193.21|1186.21|865
1750690500000|2025-06-23 14:55:00|1195.22|1188.22|1192.24|1185.24|1196.15|1189.15|1190.66|1183.66|827
1750690800000|2025-06-23 15:00:00|1192.15|1185.15|1196.31|1189.31|1197.2|1190.2|1191.29|1184.29|789
1750691100000|2025-06-23 15:05:00|1196.34|1189.34|1195.35|1188.35|1198.1|1191.1|1194.1|1187.1|833
1750691400000|2025-06-23 15:10:00|1195.32|1188.32|1197.22|1190.22|1197.7|1190.7|1195.01|1188.01|861
1750691700000|2025-06-23 15:15:00|1197.23|1190.23|1196.28|1189.28|1197.41|1190.41|1193.86|1186.86|834
1750692000000|2025-06-23 15:20:00|1196.4|1189.4|1195.43|1188.43|1197.5|1190.5|1193.8|1186.8|799
1750692300000|2025-06-23 15:25:00|1195.45|1188.45|1185.89|1178.89|1197.46|1190.46|1185.69|1178.69|938
1750692600000|2025-06-23 15:30:00|1185.78|1178.78|1190.25|1183.25|1190.69|1183.69|1183.45|1176.45|929
1750692900000|2025-06-23 15:35:00|1190.24|1183.24|1189.65|1182.65|1192.85|1185.85|1189.14|1182.14|876
1750693200000|2025-06-23 15:40:00|1189.46|1182.46|1185.21|1178.21|1189.93|1182.93|1183.7|1176.7|903
1750693500000|2025-06-23 15:45:00|1185.17|1178.17|1180.66|1173.66|1185.17|1178.17|1180.36|1173.36|774
1750693800000|2025-06-23 15:50:00|1180.81|1173.81|1180.29|1173.29|1182.79|1175.79|1178.24|1171.24|955
1750694100000|2025-06-23 15:55:00|1180.22|1173.22|1179.57|1172.57|1182.99|1175.99|1179.24|1172.24|905
1750694400000|2025-06-23 16:00:00|1179.53|1172.53|1176.99|1169.99|1181.92|1174.92|1176.09|1169.09|980
1750694700000|2025-06-23 16:05:00|1176.98|1169.98|1172.89|1165.89|1176.99|1169.99|1172.52|1165.52|810
1750695000000|2025-06-23 16:10:00|1172.86|1165.86|1168.53|1161.53|1173.5|1166.5|1167.81|1160.81|826
1750695300000|2025-06-23 16:15:00|1168.51|1161.51|1169.48|1162.48|1171.11|1164.11|1163.4|1156.4|985
1750695600000|2025-06-23 16:20:00|1169.49|1162.49|1160.81|1153.81|1170.93|1163.93|1160.53|1153.53|1030
1750695900000|2025-06-23 16:25:00|1160.8|1153.8|1155.58|1148.58|1162.59|1155.59|1154.64|1147.64|1042
1750696200000|2025-06-23 16:30:00|1155.6|1148.6|1149.68|1142.68|1158.62|1151.62|1149.22|1142.22|1065
1750696500000|2025-06-23 16:35:00|1149.72|1142.72|1155.08|1148.08|1156.79|1149.79|1144.62|1137.62|1057
1750696800000|2025-06-23 16:40:00|1155.07|1148.07|1159.07|1152.07|1160.8|1153.8|1153.42|1146.42|1100
1750697100000|2025-06-23 16:45:00|1159.08|1152.08|1157.33|1150.33|1166.74|1159.74|1153.44|1146.44|1084
1750697400000|2025-06-23 16:50:00|1157.43|1150.43|1151.76|1144.76|1157.92|1150.92|1149.83|1142.83|1057
1750697700000|2025-06-23 16:55:00|1151.6|1144.6|1156.2|1149.2|1156.88|1149.88|1149.32|1142.32|1020
1750698000000|2025-06-23 17:00:00|1156.19|1149.19|1160.18|1153.18|1161.66|1154.66|1153.19|1146.19|1061
1750698300000|2025-06-23 17:05:00|1160.49|1153.49|1168.86|1161.86|1171.03|1164.03|1160.33|1153.33|1099
1750698600000|2025-06-23 17:10:00|1168.84|1161.84|1165.86|1158.86|1176.24|1169.24|1165.78|1158.78|955
1750698900000|2025-06-23 17:15:00|1165.87|1158.87|1170.3|1163.3|1171.84|1164.84|1165.87|1158.87|1006
1750699200000|2025-06-23 17:20:00|1170.33|1163.33|1177.12|1170.12|1178.95|1171.95|1170.23|1163.23|1022
1750699500000|2025-06-23 17:25:00|1177.07|1170.07|1187.16|1180.16|1190.97|1183.97|1175.62|1168.62|969
1750699800000|2025-06-23 17:30:00|1187.09|1180.09|1191.94|1184.94|1197.23|1190.23|1187.09|1180.09|1009
1750700100000|2025-06-23 17:35:00|1192.02|1185.02|1195.25|1188.25|1197.88|1190.88|1189.11|1182.11|977
1750700400000|2025-06-23 17:40:00|1195.18|1188.18|1194.43|1187.43|1196.36|1189.36|1191.1|1184.1|831
1750700700000|2025-06-23 17:45:00|1194.39|1187.39|1191.36|1184.36|1197.87|1190.87|1190.18|1183.18|773
1750701000000|2025-06-23 17:50:00|1191.82|1184.82|1188.26|1181.26|1192.23|1185.23|1186.46|1179.46|886
1750701300000|2025-06-23 17:55:00|1188.32|1181.32|1193.23|1186.23|1194.57|1187.57|1187.97|1180.97|699
1750701600000|2025-06-23 18:00:00|1193.22|1186.22|1201.78|1194.78|1205.56|1198.56|1192.45|1185.45|972
1750701900000|2025-06-23 18:05:00|1201.92|1194.92|1207.35|1200.35|1210.5|1203.5|1201.92|1194.92|959
1750702200000|2025-06-23 18:10:00|1207.66|1200.66|1207.17|1200.17|1210.9|1203.9|1204.46|1197.46|928
1750702500000|2025-06-23 18:15:00|1207.19|1200.19|1211.31|1204.31|1212.4|1205.4|1205.74|1198.74|979
1750702800000|2025-06-23 18:20:00|1211.29|1204.29|1208.68|1201.68|1212.75|1205.75|1206.56|1199.56|948
1750703100000|2025-06-23 18:25:00|1208.76|1201.76|1203.49|1196.49|1211.69|1204.69|1203.13|1196.13|876
1750703400000|2025-06-23 18:30:00|1203.81|1196.81|1212.23|1205.23|1213|1206|1203.36|1196.36|886
1750703700000|2025-06-23 18:35:00|1212.24|1205.24|1209.92|1202.92|1214.81|1207.81|1209.82|1202.82|903
1750704000000|2025-06-23 18:40:00|1210.27|1203.27|1213.68|1206.68|1214.73|1207.73|1208.71|1201.71|744
1750704300000|2025-06-23 18:45:00|1213.66|1206.66|1213.33|1206.33|1216.71|1209.71|1211.67|1204.67|780
1750704600000|2025-06-23 18:50:00|1213.24|1206.24|1213.31|1206.31|1215.8|1208.8|1209.4|1202.4|744
1750704900000|2025-06-23 18:55:00|1213.32|1206.32|1212.76|1205.76|1214.69|1207.69|1211.35|1204.35|631
1750705200000|2025-06-23 19:00:00|1212.88|1205.88|1214.95|1207.95|1218|1211|1212.6|1205.6|802
1750705500000|2025-06-23 19:05:00|1214.99|1207.99|1217.4|1210.4|1218|1211|1213.54|1206.54|758
1750705800000|2025-06-23 19:10:00|1217.42|1210.42|1217.53|1210.53|1219.55|1212.55|1215.8|1208.8|719
1750706100000|2025-06-23 19:15:00|1217.47|1210.47|1210.66|1203.66|1217.83|1210.83|1210.25|1203.25|774
1750706400000|2025-06-23 19:20:00|1210.68|1203.68|1215.82|1208.82|1215.89|1208.89|1210.39|1203.39|749
1750706700000|2025-06-23 19:25:00|1215.89|1208.89|1212.88|1205.88|1215.95|1208.95|1212.51|1205.51|758
1750707000000|2025-06-23 19:30:00|1212.87|1205.87|1210.22|1203.22|1214.87|1207.87|1208.89|1201.89|703
1750707300000|2025-06-23 19:35:00|1210.28|1203.28|1215.85|1208.85|1222.72|1215.72|1210.24|1203.24|850
1750707600000|2025-06-23 19:40:00|1215.98|1208.98|1210.25|1203.25|1216.78|1209.78|1210.25|1203.25|609
1750707900000|2025-06-23 19:45:00|1210.8|1203.8|1211.68|1204.68|1212.34|1205.34|1208.2|1201.2|643
1750708200000|2025-06-23 19:50:00|1211.71|1204.71|1217.43|1210.43|1218.28|1211.28|1211.05|1204.05|732
1750708500000|2025-06-23 19:55:00|1217.41|1210.41|1218.59|1211.59|1220.34|1213.34|1216.2|1209.2|768
1750708800000|2025-06-23 20:00:00|1218.53|1211.53|1216.97|1209.97|1222.19|1215.19|1215.49|1208.49|802
1750709100000|2025-06-23 20:05:00|1216.99|1209.99|1225.25|1218.25|1225.84|1218.84|1216.99|1209.99|751
1750709400000|2025-06-23 20:10:00|1225.28|1218.28|1233.26|1226.26|1234.88|1227.88|1225.12|1218.12|777
1750709700000|2025-06-23 20:15:00|1233.29|1226.29|1240.51|1233.51|1242.4|1235.4|1231.3|1224.3|932
1750710000000|2025-06-23 20:20:00|1240.47|1233.47|1244.46|1237.46|1246.4|1239.4|1239.16|1232.16|1007
1750710300000|2025-06-23 20:25:00|1244.44|1237.44|1248.04|1241.04|1249.54|1242.54|1244.08|1237.08|950
1750710600000|2025-06-23 20:30:00|1248.03|1241.03|1246.61|1239.61|1250.77|1243.77|1243.39|1236.39|988
1750710900000|2025-06-23 20:35:00|1246.56|1239.56|1244.33|1237.33|1246.85|1239.85|1241.35|1234.35|866
1750711200000|2025-06-23 20:40:00|1244.4|1237.4|1244.47|1237.47|1248.25|1241.25|1241.3|1234.3|844
1750711500000|2025-06-23 20:45:00|1244.46|1237.46|1241.85|1234.85|1245|1238|1239.4|1232.4|743
1750711800000|2025-06-23 20:50:00|1241.84|1234.84|1237.82|1230.82|1241.85|1234.85|1236.73|1229.73|753
1750712100000|2025-06-23 20:55:00|1237.83|1230.83|1242.61|1235.61|1242.82|1235.82|1237.83|1230.83|542
1750712400000|2025-06-23 21:00:00|1242.62|1235.62|1243.68|1236.68|1246.88|1239.88|1241.46|1234.46|608
1750712700000|2025-06-23 21:05:00|1243.67|1236.67|1241.69|1234.69|1243.68|1236.68|1239.73|1232.73|519
1750713000000|2025-06-23 21:10:00|1241.82|1234.82|1244.72|1237.72|1244.96|1237.96|1240.8|1233.8|412
1750713300000|2025-06-23 21:15:00|1244.71|1237.71|1251.89|1244.89|1253.32|1246.32|1244.71|1237.71|730
1750713600000|2025-06-23 21:20:00|1251.91|1244.91|1252.35|1245.35|1253.71|1246.71|1251.62|1244.62|483
1750713900000|2025-06-23 21:25:00|1252.37|1245.37|1244.32|1237.32|1253.49|1246.49|1243.38|1236.38|599
1750714200000|2025-06-23 21:30:00|1244.31|1237.31|1242.34|1235.34|1246.76|1239.76|1242.34|1235.34|577
1750714500000|2025-06-23 21:35:00|1242.35|1235.35|1242.77|1235.77|1244.88|1237.88|1241.46|1234.46|498
1750714800000|2025-06-23 21:40:00|1242.73|1235.73|1243.48|1236.48|1243.83|1236.83|1242.48|1235.48|336
1750715100000|2025-06-23 21:45:00|1243.49|1236.49|1242.26|1235.26|1243.85|1236.85|1241.44|1234.44|321
1750715400000|2025-06-23 21:50:00|1242.16|1235.16|1241.11|1234.11|1242.91|1235.91|1240.91|1233.91|288
1750715700000|2025-06-23 21:55:00|1241.12|1234.12|1241.65|1234.65|1242.05|1235.05|1240.66|1233.66|286
1750716000000|2025-06-23 22:00:00|1241.63|1234.63|1258.18|1251.18|1258.24|1251.24|1241.62|1234.62|782
1750716300000|2025-06-23 22:05:00|1258.24|1251.24|1269.84|1262.84|1271.89|1264.89|1257.7|1250.7|1006
1750716600000|2025-06-23 22:10:00|1269.82|1262.82|1278.43|1271.43|1279|1272|1269.17|1262.17|1009
1750716900000|2025-06-23 22:15:00|1278.45|1271.45|1278.65|1271.65|1281|1274|1274.17|1267.17|1034
1750717200000|2025-06-23 22:20:00|1278.62|1271.62|1290.1|1283.1|1292.49|1285.49|1277.54|1270.54|942
1750717500000|2025-06-23 22:25:00|1290.16|1283.16|1294.2|1287.2|1296|1289|1290.07|1283.07|984
1750717800000|2025-06-23 22:30:00|1294.32|1287.32|1290.6|1283.6|1296.78|1289.78|1287.21|1280.21|988
1750718100000|2025-06-23 22:35:00|1290.63|1283.63|1285.06|1278.06|1291.75|1284.75|1283.99|1276.99|996
1750718400000|2025-06-23 22:40:00|1285.08|1278.08|1278.17|1271.17|1285.93|1278.93|1275.42|1268.42|994
1750718700000|2025-06-23 22:45:00|1278.2|1271.2|1285.68|1278.68|1286.8|1279.8|1276.55|1269.55|846
1750719000000|2025-06-23 22:50:00|1285.7|1278.7|1284.44|1277.44|1286.06|1279.06|1282.81|1275.81|875
1750719300000|2025-06-23 22:55:00|1284.46|1277.46|1289.86|1282.86|1294|1287|1279.25|1272.25|767
1750719600000|2025-06-23 23:00:00|1289.93|1282.93|1287.86|1280.86|1293.8|1286.8|1287.74|1280.74|866
1750719900000|2025-06-23 23:05:00|1287.87|1280.87|1291.56|1284.56|1292.87|1285.87|1287.87|1280.87|737
1750720200000|2025-06-23 23:10:00|1291.57|1284.57|1294.01|1287.01|1295.47|1288.47|1290.52|1283.52|655
1750720500000|2025-06-23 23:15:00|1293.97|1286.97|1291.24|1284.24|1298.01|1291.01|1290.68|1283.68|872
1750720800000|2025-06-23 23:20:00|1291.11|1284.11|1292.93|1285.93|1295.5|1288.5|1289.14|1282.14|893
1750721100000|2025-06-23 23:25:00|1292.94|1285.94|1294.05|1287.05|1295.54|1288.54|1292.01|1285.01|728
1750721400000|2025-06-23 23:30:00|1294.29|1287.29|1289.68|1282.68|1294.29|1287.29|1289.67|1282.67|737
1750721700000|2025-06-23 23:35:00|1289.54|1282.54|1288.31|1281.31|1291|1284|1287.69|1280.69|872
1750722000000|2025-06-23 23:40:00|1288.3|1281.3|1290.32|1283.32|1291.91|1284.91|1287.58|1280.58|733
1750722300000|2025-06-23 23:45:00|1290.45|1283.45|1290.06|1283.06|1293.04|1286.04|1288.76|1281.76|798
1750722600000|2025-06-23 23:50:00|1290.05|1283.05|1290.12|1283.12|1291.91|1284.91|1289.39|1282.39|779
1750722900000|2025-06-23 23:55:00|1290.11|1283.11|1286.42|1279.42|1292|1285|1285.64|1278.64|702
1750723200000|2025-06-24 00:00:00|1286.37|1279.37|1291.59|1284.59|1292.59|1285.59|1286.35|1279.35|689
1750723500000|2025-06-24 00:05:00|1291.56|1284.56|1293.62|1286.62|1294|1287|1289.61|1282.61|614
1750723800000|2025-06-24 00:10:00|1293.7|1286.7|1288.02|1281.02|1293.77|1286.77|1287.4|1280.4|653
1750724100000|2025-06-24 00:15:00|1288.05|1281.05|1290.07|1283.07|1291.44|1284.44|1286.92|1279.92|731
1750724400000|2025-06-24 00:20:00|1290.19|1283.19|1289.95|1282.95|1293.82|1286.82|1288.49|1281.49|777
1750724700000|2025-06-24 00:25:00|1289.91|1282.91|1289|1282|1292.79|1285.79|1288.96|1281.96|701
1750725000000|2025-06-24 00:30:00|1288.98|1281.98|1287.92|1280.92|1290.85|1283.85|1286.7|1279.7|679
1750725300000|2025-06-24 00:35:00|1287.93|1280.93|1286.96|1279.96|1290.61|1283.61|1286.11|1279.11|749
1750725600000|2025-06-24 00:40:00|1286.9|1279.9|1288.04|1281.04|1288.39|1281.39|1283.58|1276.58|766
1750725900000|2025-06-24 00:45:00|1288.06|1281.06|1283.94|1276.94|1288.19|1281.19|1283.94|1276.94|836
1750726200000|2025-06-24 00:50:00|1284.04|1277.04|1283.86|1276.86|1287.14|1280.14|1282.5|1275.5|823
1750726500000|2025-06-24 00:55:00|1283.8|1276.8|1288.47|1281.47|1290|1283|1283.7|1276.7|767
1750726800000|2025-06-24 01:00:00|1288.38|1281.38|1288.08|1281.08|1289.96|1282.96|1285.3|1278.3|773
1750727100000|2025-06-24 01:05:00|1288.05|1281.05|1291.85|1284.85|1292.78|1285.78|1287.9|1280.9|639
1750727400000|2025-06-24 01:10:00|1291.86|1284.86|1295.68|1288.68|1295.96|1288.96|1290.25|1283.25|805
1750727700000|2025-06-24 01:15:00|1295.67|1288.67|1294.28|1287.28|1295.93|1288.93|1292.17|1285.17|700
1750728000000|2025-06-24 01:20:00|1294.25|1287.25|1298.47|1291.47|1299.24|1292.24|1292.5|1285.5|628
1750728300000|2025-06-24 01:25:00|1298.49|1291.49|1297.01|1290.01|1300.92|1293.92|1296.25|1289.25|487
1750728600000|2025-06-24 01:30:00|1296.83|1289.83|1292.72|1285.72|1297.7|1290.7|1291.25|1284.25|586
1750728900000|2025-06-24 01:35:00|1292.58|1285.58|1291.29|1284.29|1293.49|1286.49|1290.8|1283.8|417
1750729200000|2025-06-24 01:40:00|1291.28|1284.28|1292.39|1285.39|1293.59|1286.59|1290.82|1283.82|503
1750729500000|2025-06-24 01:45:00|1292.5|1285.5|1294.49|1287.49|1295.72|1288.72|1291.63|1284.63|520
1750729800000|2025-06-24 01:50:00|1294.36|1287.36|1295.71|1288.71|1296.75|1289.75|1293.25|1286.25|585
1750730100000|2025-06-24 01:55:00|1295.72|1288.72|1299.84|1292.84|1300.51|1293.51|1295.63|1288.63|529
1750730400000|2025-06-24 02:00:00|1299.87|1292.87|1300.91|1293.91|1302.5|1295.5|1298.92|1291.92|449
1750730700000|2025-06-24 02:05:00|1300.93|1293.93|1294.46|1287.46|1301|1294|1293.3|1286.3|776
1750731000000|2025-06-24 02:10:00|1294.53|1287.53|1295.89|1288.89|1297|1290|1292.54|1285.54|755
1750731300000|2025-06-24 02:15:00|1295.91|1288.91|1292.45|1285.45|1297.61|1290.61|1290.74|1283.74|698
1750731600000|2025-06-24 02:20:00|1292.46|1285.46|1296.16|1289.16|1297|1290|1291.98|1284.98|687
1750731900000|2025-06-24 02:25:00|1296.09|1289.09|1294.35|1287.35|1296.16|1289.16|1293.42|1286.42|588
1750732200000|2025-06-24 02:30:00|1294.36|1287.36|1297.48|1290.48|1299.22|1292.22|1293.7|1286.7|637
1750732500000|2025-06-24 02:35:00|1297.49|1290.49|1295.74|1288.74|1297.95|1290.95|1294.34|1287.34|735
1750732800000|2025-06-24 02:40:00|1295.73|1288.73|1300.54|1293.54|1305.84|1298.84|1293.25|1286.25|687
1750733100000|2025-06-24 02:45:00|1300.57|1293.57|1295.74|1288.74|1300.85|1293.85|1295.66|1288.66|518
1750733400000|2025-06-24 02:50:00|1295.76|1288.76|1292.27|1285.27|1295.95|1288.95|1291.35|1284.35|532
1750733700000|2025-06-24 02:55:00|1292.3|1285.3|1291.26|1284.26|1294|1287|1290.36|1283.36|357
1750734000000|2025-06-24 03:00:00|1291.23|1284.23|1292.49|1285.49|1293.94|1286.94|1291.18|1284.18|356
1750734300000|2025-06-24 03:05:00|1292.48|1285.48|1296.37|1289.37|1297.87|1290.87|1292.44|1285.44|543
1750734600000|2025-06-24 03:10:00|1296.35|1289.35|1297.87|1290.87|1298.75|1291.75|1294.83|1287.83|497
1750734900000|2025-06-24 03:15:00|1297.99|1290.99|1301.41|1294.41|1302.34|1295.34|1297.49|1290.49|600
1750735200000|2025-06-24 03:20:00|1301.39|1294.39|1300.48|1293.48|1304.45|1297.45|1298.5|1291.5|585
1750735500000|2025-06-24 03:25:00|1300.49|1293.49|1297.84|1290.84|1300.55|1293.55|1297.3|1290.3|437
1750735800000|2025-06-24 03:30:00|1297.85|1290.85|1299.49|1292.49|1299.7|1292.7|1297.25|1290.25|373
1750736100000|2025-06-24 03:35:00|1299.57|1292.57|1298.51|1291.51|1300.45|1293.45|1296.75|1289.75|454
1750736400000|2025-06-24 03:40:00|1299.36|1292.36|1295.75|1288.75|1299.36|1292.36|1295.3|1288.3|313
1750736700000|2025-06-24 03:45:00|1295.8|1288.8|1298.47|1291.47|1298.76|1291.76|1294.53|1287.53|423
1750737000000|2025-06-24 03:50:00|1298.28|1291.28|1299.3|1292.3|1299.5|1292.5|1296.68|1289.68|369
1750737300000|2025-06-24 03:55:00|1299.32|1292.32|1299.16|1292.16|1300.08|1293.08|1297.54|1290.54|292
1750737600000|2025-06-24 04:00:00|1298.82|1291.82|1301.46|1294.46|1302.62|1295.62|1298.58|1291.58|361
1750737900000|2025-06-24 04:05:00|1301.59|1294.59|1298.56|1291.56|1301.59|1294.59|1297.81|1290.81|488
1750738200000|2025-06-24 04:10:00|1298.45|1291.45|1296.73|1289.73|1298.83|1291.83|1296.25|1289.25|494
1750738500000|2025-06-24 04:15:00|1296.7|1289.7|1297.58|1290.58|1299.79|1292.79|1295.71|1288.71|537
1750738800000|2025-06-24 04:20:00|1297.56|1290.56|1298.82|1291.82|1299.56|1292.56|1296.78|1289.78|489
1750739100000|2025-06-24 04:25:00|1298.77|1291.77|1299.75|1292.75|1301.48|1294.48|1298.49|1291.49|331
1750739400000|2025-06-24 04:30:00|1299.82|1292.82|1299.58|1292.58|1301.65|1294.65|1298.76|1291.76|370
1750739700000|2025-06-24 04:35:00|1299.6|1292.6|1299.54|1292.54|1299.94|1292.94|1297.6|1290.6|355
1750740000000|2025-06-24 04:40:00|1299.43|1292.43|1299.33|1292.33|1299.81|1292.81|1297.86|1290.86|249
1750740300000|2025-06-24 04:45:00|1299.27|1292.27|1303.41|1296.41|1303.68|1296.68|1298.65|1291.65|399
1750740600000|2025-06-24 04:50:00|1303.42|1296.42|1304.3|1297.3|1306.24|1299.24|1303.35|1296.35|469
1750740900000|2025-06-24 04:55:00|1303.71|1296.71|1307.62|1300.62|1307.72|1300.72|1303.71|1296.71|415
1750741200000|2025-06-24 05:00:00|1307.63|1300.63|1304.77|1297.77|1308.25|1301.25|1304.75|1297.75|456
1750741500000|2025-06-24 05:05:00|1304.75|1297.75|1305.83|1298.83|1306.52|1299.52|1304.38|1297.38|335
1750741800000|2025-06-24 05:10:00|1306.03|1299.03|1311.11|1304.11|1311.68|1304.68|1306.03|1299.03|404
1750742100000|2025-06-24 05:15:00|1311.18|1304.18|1310|1303|1313.86|1306.86|1308.7|1301.7|495
1750742400000|2025-06-24 05:20:00|1310.01|1303.01|1313.59|1306.59|1314.48|1307.48|1309.99|1302.99|581
1750742700000|2025-06-24 05:25:00|1313.57|1306.57|1316.24|1309.24|1316.91|1309.91|1312.25|1305.25|476
1750743000000|2025-06-24 05:30:00|1316.21|1309.21|1318.82|1311.82|1319.31|1312.31|1315.27|1308.27|494
1750743300000|2025-06-24 05:35:00|1318.21|1311.21|1322.25|1315.25|1322.58|1315.58|1318.14|1311.14|541
1750743600000|2025-06-24 05:40:00|1322.29|1315.29|1323|1316|1323|1316|1320.52|1313.52|463
1750743900000|2025-06-24 05:45:00|1322.9|1315.9|1324.35|1317.35|1324.52|1317.52|1321.25|1314.25|542
1750744200000|2025-06-24 05:50:00|1324.39|1317.39|1327.39|1320.39|1327.46|1320.46|1322.31|1315.31|608
1750744500000|2025-06-24 05:55:00|1327.4|1320.4|1327.78|1320.78|1329.41|1322.41|1325.94|1318.94|512
1750744800000|2025-06-24 06:00:00|1327.76|1320.76|1322.41|1315.41|1328.92|1321.92|1322.17|1315.17|841
1750745100000|2025-06-24 06:05:00|1322.59|1315.59|1320.03|1313.03|1322.64|1315.64|1317.78|1310.78|749
1750745400000|2025-06-24 06:10:00|1320.04|1313.04|1321.83|1314.83|1321.84|1314.84|1318.97|1311.97|512
1750745700000|2025-06-24 06:15:00|1321.78|1314.78|1328.33|1321.33|1329|1322|1321.6|1314.6|611
1750746000000|2025-06-24 06:20:00|1328.34|1321.34|1328.96|1321.96|1330.29|1323.29|1327.59|1320.59|619
1750746300000|2025-06-24 06:25:00|1328.94|1321.94|1327.83|1320.83|1330.51|1323.51|1327.01|1320.01|628
1750746600000|2025-06-24 06:30:00|1327.72|1320.72|1327.58|1320.58|1328.51|1321.51|1325.69|1318.69|676
1750746900000|2025-06-24 06:35:00|1327.67|1320.67|1327.54|1320.54|1330.53|1323.53|1326.94|1319.94|639
1750747200000|2025-06-24 06:40:00|1327.55|1320.55|1330.93|1323.93|1332.84|1325.84|1327.55|1320.55|583
1750747500000|2025-06-24 06:45:00|1330.79|1323.79|1334.81|1327.81|1336.69|1329.69|1329.13|1322.13|713
1750747800000|2025-06-24 06:50:00|1334.82|1327.82|1332.82|1325.82|1335.82|1328.82|1331.95|1324.95|743
1750748100000|2025-06-24 06:55:00|1333.1|1326.1|1331.99|1324.99|1335.81|1328.81|1331.57|1324.57|707
1750748400000|2025-06-24 07:00:00|1331.94|1324.94|1330.2|1323.2|1333.26|1326.26|1328.53|1321.53|845
1750748700000|2025-06-24 07:05:00|1330.41|1323.41|1326.79|1319.79|1330.86|1323.86|1326.79|1319.79|776
1750749000000|2025-06-24 07:10:00|1326.76|1319.76|1325.62|1318.62|1327.27|1320.27|1324.51|1317.51|670
1750749300000|2025-06-24 07:15:00|1325.61|1318.61|1328.51|1321.51|1330.82|1323.82|1324.05|1317.05|671
1750749600000|2025-06-24 07:20:00|1328.44|1321.44|1326.31|1319.31|1329.92|1322.92|1325.65|1318.65|672
1750749900000|2025-06-24 07:25:00|1326.03|1319.03|1321.66|1314.66|1326.74|1319.74|1321.66|1314.66|576
1750750200000|2025-06-24 07:30:00|1321.79|1314.79|1311.67|1304.67|1321.86|1314.86|1310.21|1303.21|887
1750750500000|2025-06-24 07:35:00|1311.81|1304.81|1309.69|1302.69|1312.7|1305.7|1307.71|1300.71|892
1750750800000|2025-06-24 07:40:00|1309.71|1302.71|1311.86|1304.86|1313|1306|1308.82|1301.82|721
1750751100000|2025-06-24 07:45:00|1311.85|1304.85|1309.96|1302.96|1312.08|1305.08|1309.19|1302.19|877
1750751400000|2025-06-24 07:50:00|1310|1303|1308.99|1301.99|1312.51|1305.51|1306.7|1299.7|880
1750751700000|2025-06-24 07:55:00|1309.04|1302.04|1306.84|1299.84|1309.88|1302.88|1306.29|1299.29|868
1750752000000|2025-06-24 08:00:00|1306.78|1299.78|1306.88|1299.88|1309.82|1302.82|1303.75|1296.75|926
1750752300000|2025-06-24 08:05:00|1306.99|1299.99|1304.52|1297.52|1307.57|1300.57|1301.27|1294.27|894
1750752600000|2025-06-24 08:10:00|1304.5|1297.5|1302.85|1295.85|1305.63|1298.63|1300.64|1293.64|857
1750752900000|2025-06-24 08:15:00|1302.86|1295.86|1301.39|1294.39|1303.25|1296.25|1298|1291|827
1750753200000|2025-06-24 08:20:00|1301.58|1294.58|1310.58|1303.58|1312.47|1305.47|1301.24|1294.24|938
1750753500000|2025-06-24 08:25:00|1310.59|1303.59|1314.3|1307.3|1314.54|1307.54|1309.4|1302.4|775
1750753800000|2025-06-24 08:30:00|1314.34|1307.34|1308.39|1301.39|1317.82|1310.82|1307.21|1300.21|869
1750754100000|2025-06-24 08:35:00|1308.38|1301.38|1310.68|1303.68|1311.52|1304.52|1307.86|1300.86|758
1750754400000|2025-06-24 08:40:00|1310.55|1303.55|1309.46|1302.46|1310.92|1303.92|1307.99|1300.99|779
1750754700000|2025-06-24 08:45:00|1309.45|1302.45|1307.84|1300.84|1310.02|1303.02|1306.32|1299.32|785
1750755000000|2025-06-24 08:50:00|1307.73|1300.73|1307|1300|1308.51|1301.51|1305.55|1298.55|714
1750755300000|2025-06-24 08:55:00|1306.97|1299.97|1308.38|1301.38|1308.89|1301.89|1305.48|1298.48|717
1750755600000|2025-06-24 09:00:00|1308.33|1301.33|1306.83|1299.83|1308.92|1301.92|1306.35|1299.35|841
1750755900000|2025-06-24 09:05:00|1306.79|1299.79|1306.56|1299.56|1312.64|1305.64|1305.83|1298.83|872
1750756200000|2025-06-24 09:10:00|1306.61|1299.61|1308.4|1301.4|1309.54|1302.54|1306.03|1299.03|789
1750756500000|2025-06-24 09:15:00|1308.37|1301.37|1310.44|1303.44|1310.68|1303.68|1306.92|1299.92|780
1750756800000|2025-06-24 09:20:00|1310.45|1303.45|1314.31|1307.31|1314.57|1307.57|1310.45|1303.45|780
1750757100000|2025-06-24 09:25:00|1314.22|1307.22|1321.88|1314.88|1329.98|1322.98|1313.45|1306.45|903
1750757400000|2025-06-24 09:30:00|1321.82|1314.82|1317.28|1310.28|1323.93|1316.93|1316.79|1309.79|916
1750757700000|2025-06-24 09:35:00|1317.27|1310.27|1315.84|1308.84|1318.76|1311.76|1313.25|1306.25|929
1750758000000|2025-06-24 09:40:00|1315.86|1308.86|1316.25|1309.25|1316.77|1309.77|1312.52|1305.52|944
1750758300000|2025-06-24 09:45:00|1316.27|1309.27|1317.67|1310.67|1318.66|1311.66|1314.81|1307.81|835
1750758600000|2025-06-24 09:50:00|1317.7|1310.7|1317.14|1310.14|1319.26|1312.26|1316.29|1309.29|921
1750758900000|2025-06-24 09:55:00|1317.15|1310.15|1314.42|1307.42|1317.15|1310.15|1313.28|1306.28|869
1750759200000|2025-06-24 10:00:00|1314.44|1307.44|1313.97|1306.97|1317|1310|1313.3|1306.3|872
1750759500000|2025-06-24 10:05:00|1313.94|1306.94|1316.3|1309.3|1317.82|1310.82|1313.45|1306.45|759
1750759800000|2025-06-24 10:10:00|1316.31|1309.31|1315.04|1308.04|1317.82|1310.82|1314.21|1307.21|766
1750760100000|2025-06-24 10:15:00|1315.1|1308.1|1316.57|1309.57|1316.74|1309.74|1313.19|1306.19|781
1750760400000|2025-06-24 10:20:00|1316.56|1309.56|1316.57|1309.57|1319.6|1312.6|1315.08|1308.08|715
1750760700000|2025-06-24 10:25:00|1316.49|1309.49|1315.3|1308.3|1316.59|1309.59|1314.05|1307.05|753
1750761000000|2025-06-24 10:30:00|1315.29|1308.29|1316.17|1309.17|1316.26|1309.26|1312.93|1305.93|749
1750761300000|2025-06-24 10:35:00|1316.16|1309.16|1320.56|1313.56|1321.57|1314.57|1316.1|1309.1|767
1750761600000|2025-06-24 10:40:00|1320.66|1313.66|1316.96|1309.96|1321.41|1314.41|1316.35|1309.35|778
1750761900000|2025-06-24 10:45:00|1317.28|1310.28|1318.54|1311.54|1320.96|1313.96|1317.19|1310.19|687
1750762200000|2025-06-24 10:50:00|1318.4|1311.4|1320.22|1313.22|1321.45|1314.45|1318.2|1311.2|544
1750762500000|2025-06-24 10:55:00|1320.38|1313.38|1318.67|1311.67|1320.82|1313.82|1318.25|1311.25|628
1750762800000|2025-06-24 11:00:00|1318.72|1311.72|1319.08|1312.08|1319.6|1312.6|1318.3|1311.3|606
1750763100000|2025-06-24 11:05:00|1319.06|1312.06|1315.59|1308.59|1319.06|1312.06|1314.71|1307.71|743
1750763400000|2025-06-24 11:10:00|1315.67|1308.67|1315.67|1308.67|1316.65|1309.65|1313.64|1306.64|612
1750763700000|2025-06-24 11:15:00|1315.8|1308.8|1313.51|1306.51|1317.55|1310.55|1313.3|1306.3|738
1750764000000|2025-06-24 11:20:00|1313.48|1306.48|1313.35|1306.35|1313.59|1306.59|1310.35|1303.35|784
1750764300000|2025-06-24 11:25:00|1313.59|1306.59|1321.99|1314.99|1322.55|1315.55|1312.68|1305.68|707
1750764600000|2025-06-24 11:30:00|1321.98|1314.98|1320.44|1313.44|1324.1|1317.1|1319.47|1312.47|858
1750764900000|2025-06-24 11:35:00|1320.57|1313.57|1318.67|1311.67|1323.65|1316.65|1318.32|1311.32|908
1750765200000|2025-06-24 11:40:00|1318.71|1311.71|1318.38|1311.38|1319|1312|1316.74|1309.74|641
1750765500000|2025-06-24 11:45:00|1318.45|1311.45|1320.78|1313.78|1320.78|1313.78|1317.58|1310.58|547
1750765800000|2025-06-24 11:50:00|1320.9|1313.9|1317|1310|1320.9|1313.9|1316.25|1309.25|663
1750766100000|2025-06-24 11:55:00|1316.97|1309.97|1319.52|1312.52|1319.75|1312.75|1316.33|1309.33|639
1750766400000|2025-06-24 12:00:00|1319.48|1312.48|1320.46|1313.46|1321.68|1314.68|1319.48|1312.48|657
1750766700000|2025-06-24 12:05:00|1320.39|1313.39|1322.56|1315.56|1323.94|1316.94|1320.32|1313.32|689
1750767000000|2025-06-24 12:10:00|1322.35|1315.35|1321.43|1314.43|1324.38|1317.38|1320.61|1313.61|794
1750767300000|2025-06-24 12:15:00|1321.39|1314.39|1318.42|1311.42|1322.49|1315.49|1317.63|1310.63|762
1750767600000|2025-06-24 12:20:00|1318.56|1311.56|1317.13|1310.13|1319.69|1312.69|1316.32|1309.32|707
1750767900000|2025-06-24 12:25:00|1317.07|1310.07|1318.44|1311.44|1319.39|1312.39|1315.66|1308.66|798
1750768200000|2025-06-24 12:30:00|1318.49|1311.49|1315.38|1308.38|1318.56|1311.56|1314.93|1307.93|787
1750768500000|2025-06-24 12:35:00|1315.42|1308.42|1315.55|1308.55|1317.49|1310.49|1314.41|1307.41|664
1750768800000|2025-06-24 12:40:00|1315.46|1308.46|1317.2|1310.2|1317.25|1310.25|1312.78|1305.78|634
1750769100000|2025-06-24 12:45:00|1317.18|1310.18|1315.39|1308.39|1318.46|1311.46|1314.1|1307.1|704
1750769400000|2025-06-24 12:50:00|1315.36|1308.36|1314.37|1307.37|1316.44|1309.44|1312.94|1305.94|731
1750769700000|2025-06-24 12:55:00|1314.41|1307.41|1316.69|1309.69|1317.36|1310.36|1314.22|1307.22|634
1750770000000|2025-06-24 13:00:00|1316.76|1309.76|1316.79|1309.79|1318.57|1311.57|1314.75|1307.75|663
1750770300000|2025-06-24 13:05:00|1316.83|1309.83|1315.45|1308.45|1317.43|1310.43|1314.39|1307.39|607
1750770600000|2025-06-24 13:10:00|1315.42|1308.42|1315.83|1308.83|1316.26|1309.26|1312.1|1305.1|674
1750770900000|2025-06-24 13:15:00|1315.73|1308.73|1319.7|1312.7|1323.22|1316.22|1315.25|1308.25|861
1750771200000|2025-06-24 13:20:00|1319.83|1312.83|1315.32|1308.32|1320.24|1313.24|1315.24|1308.24|945
1750771500000|2025-06-24 13:25:00|1315.49|1308.49|1317.07|1310.07|1320.54|1313.54|1314.23|1307.23|952
1750771800000|2025-06-24 13:30:00|1316.88|1309.88|1312.48|1305.48|1317.98|1310.98|1310.82|1303.82|1015
1750772100000|2025-06-24 13:35:00|1312.42|1305.42|1320.15|1313.15|1323.35|1316.35|1311.32|1304.32|987
1750772400000|2025-06-24 13:40:00|1320.16|1313.16|1314.39|1307.39|1320.37|1313.37|1312.89|1305.89|846
1750772700000|2025-06-24 13:45:00|1314.41|1307.41|1316.4|1309.4|1319.22|1312.22|1314.23|1307.23|883
1750773000000|2025-06-24 13:50:00|1316.39|1309.39|1314.26|1307.26|1316.41|1309.41|1310.65|1303.65|886
1750773300000|2025-06-24 13:55:00|1314.27|1307.27|1316.53|1309.53|1317.25|1310.25|1312.15|1305.15|729
1750773600000|2025-06-24 14:00:00|1316.59|1309.59|1328.91|1321.91|1345.18|1338.18|1316.39|1309.39|1099
1750773900000|2025-06-24 14:05:00|1328.9|1321.9|1335.7|1328.7|1335.83|1328.83|1327.01|1320.01|1027
1750774200000|2025-06-24 14:10:00|1335.72|1328.72|1340.04|1333.04|1340.36|1333.36|1330.83|1323.83|963
1750774500000|2025-06-24 14:15:00|1340.21|1333.21|1343.97|1336.97|1345.31|1338.31|1335.73|1328.73|1041
1750774800000|2025-06-24 14:20:00|1343.98|1336.98|1336.56|1329.56|1345.13|1338.13|1333.39|1326.39|1045
1750775100000|2025-06-24 14:25:00|1336.86|1329.86|1335.25|1328.25|1339.27|1332.27|1333.63|1326.63|964
1750775400000|2025-06-24 14:30:00|1335.28|1328.28|1338.29|1331.29|1339.42|1332.42|1334.23|1327.23|943
1750775700000|2025-06-24 14:35:00|1338.4|1331.4|1337.89|1330.89|1339.01|1332.01|1336.27|1329.27|923
1750776000000|2025-06-24 14:40:00|1337.93|1330.93|1338.57|1331.57|1339.35|1332.35|1336.64|1329.64|825
1750776300000|2025-06-24 14:45:00|1338.59|1331.59|1331.27|1324.27|1339.99|1332.99|1330.92|1323.92|875
1750776600000|2025-06-24 14:50:00|1331.22|1324.22|1330.61|1323.61|1332.29|1325.29|1327.72|1320.72|829
1750776900000|2025-06-24 14:55:00|1330.63|1323.63|1333.07|1326.07|1333.42|1326.42|1328.43|1321.43|900
1750777200000|2025-06-24 15:00:00|1333.12|1326.12|1336.34|1329.34|1337.09|1330.09|1332.32|1325.32|935
1750777500000|2025-06-24 15:05:00|1336.37|1329.37|1334.3|1327.3|1337.48|1330.48|1333.15|1326.15|909
1750777800000|2025-06-24 15:10:00|1334.26|1327.26|1331.39|1324.39|1335.37|1328.37|1330.95|1323.95|831
1750778100000|2025-06-24 15:15:00|1331.34|1324.34|1328.22|1321.22|1332.32|1325.32|1326.15|1319.15|852
1750778400000|2025-06-24 15:20:00|1328.18|1321.18|1334.76|1327.76|1336.48|1329.48|1328.18|1321.18|896
1750778700000|2025-06-24 15:25:00|1334.68|1327.68|1333.62|1326.62|1335.54|1328.54|1332.57|1325.57|824
1750779000000|2025-06-24 15:30:00|1333.57|1326.57|1335.94|1328.94|1336.27|1329.27|1329.28|1322.28|892
1750779300000|2025-06-24 15:35:00|1336.11|1329.11|1337.12|1330.12|1341.44|1334.44|1332.45|1325.45|944
1750779600000|2025-06-24 15:40:00|1336.75|1329.75|1336.23|1329.23|1339.25|1332.25|1332.06|1325.06|949
1750779900000|2025-06-24 15:45:00|1336.27|1329.27|1336.33|1329.33|1339.74|1332.74|1334.18|1327.18|973
1750780200000|2025-06-24 15:50:00|1336.38|1329.38|1340.2|1333.2|1345.53|1338.53|1336.38|1329.38|1060
1750780500000|2025-06-24 15:55:00|1340.18|1333.18|1339.51|1332.51|1343.27|1336.27|1337.31|1330.31|909
1750780800000|2025-06-24 16:00:00|1339.49|1332.49|1341.99|1334.99|1342.34|1335.34|1339.02|1332.02|941
1750781100000|2025-06-24 16:05:00|1341.95|1334.95|1343.3|1336.3|1344.29|1337.29|1341.67|1334.67|1019
1750781400000|2025-06-24 16:10:00|1343.29|1336.29|1341.21|1334.21|1346.25|1339.25|1340.99|1333.99|957
1750781700000|2025-06-24 16:15:00|1341.24|1334.24|1348.42|1341.42|1350.23|1343.23|1341.2|1334.2|1005
1750782000000|2025-06-24 16:20:00|1348.37|1341.37|1353.15|1346.15|1353.15|1346.15|1348.08|1341.08|1058
1750782300000|2025-06-24 16:25:00|1353.21|1346.21|1352.21|1345.21|1354.55|1347.55|1351.94|1344.94|1035
1750782600000|2025-06-24 16:30:00|1352.2|1345.2|1345.2|1338.2|1353.28|1346.28|1345.05|1338.05|987
1750782900000|2025-06-24 16:35:00|1345.23|1338.23|1348.01|1341.01|1350.71|1343.71|1345.23|1338.23|896
1750783200000|2025-06-24 16:40:00|1348.13|1341.13|1356.54|1349.54|1358.13|1351.13|1346|1339|832
1750783500000|2025-06-24 16:45:00|1356.56|1349.56|1365.27|1358.27|1366.82|1359.82|1355.25|1348.25|972
1750783800000|2025-06-24 16:50:00|1365.34|1358.34|1369.39|1362.39|1369.79|1362.79|1363.74|1356.74|910
1750784100000|2025-06-24 16:55:00|1369.36|1362.36|1376.36|1369.36|1376.52|1369.52|1367.31|1360.31|888
1750784400000|2025-06-24 17:00:00|1376.33|1369.33|1374.44|1367.44|1376.81|1369.81|1371.25|1364.25|992
1750784700000|2025-06-24 17:05:00|1374.43|1367.43|1366.27|1359.27|1374.96|1367.96|1364.58|1357.58|1000
1750785000000|2025-06-24 17:10:00|1366.22|1359.22|1365.02|1358.02|1367.47|1360.47|1362.48|1355.48|926
1750785300000|2025-06-24 17:15:00|1364.99|1357.99|1367.15|1360.15|1371.6|1364.6|1364.4|1357.4|930
1750785600000|2025-06-24 17:20:00|1367.12|1360.12|1354.12|1347.12|1368.3|1361.3|1352.56|1345.56|1005
1750785900000|2025-06-24 17:25:00|1354|1347|1353.06|1346.06|1355.26|1348.26|1350.4|1343.4|963
1750786200000|2025-06-24 17:30:00|1353.05|1346.05|1355.27|1348.27|1357.24|1350.24|1350.99|1343.99|960
1750786500000|2025-06-24 17:35:00|1355.29|1348.29|1355.95|1348.95|1356|1349|1351.23|1344.23|932
1750786800000|2025-06-24 17:40:00|1355.96|1348.96|1357.29|1350.29|1357.88|1350.88|1354.24|1347.24|747
1750787100000|2025-06-24 17:45:00|1357.32|1350.32|1361.3|1354.3|1363.6|1356.6|1356.36|1349.36|781
1750787400000|2025-06-24 17:50:00|1361.29|1354.29|1357.18|1350.18|1362.39|1355.39|1356.03|1349.03|844
1750787700000|2025-06-24 17:55:00|1357.13|1350.13|1355.58|1348.58|1357.4|1350.4|1353.35|1346.35|780
1750788000000|2025-06-24 18:00:00|1355.56|1348.56|1349.33|1342.33|1357.36|1350.36|1348.93|1341.93|861
1750788300000|2025-06-24 18:05:00|1349.13|1342.13|1352.34|1345.34|1352.34|1345.34|1347.96|1340.96|771
1750788600000|2025-06-24 18:10:00|1352.38|1345.38|1347.49|1340.49|1352.47|1345.47|1347.4|1340.4|746
1750788900000|2025-06-24 18:15:00|1347.39|1340.39|1341.46|1334.46|1347.47|1340.47|1339|1332|924
1750789200000|2025-06-24 18:20:00|1341.44|1334.44|1342.97|1335.97|1343.09|1336.09|1340.91|1333.91|711
1750789500000|2025-06-24 18:25:00|1342.98|1335.98|1344.38|1337.38|1345.75|1338.75|1342.63|1335.63|504
1750789800000|2025-06-24 18:30:00|1344.4|1337.4|1345.25|1338.25|1345.65|1338.65|1341.63|1334.63|497
1750790100000|2025-06-24 18:35:00|1345.2|1338.2|1345.57|1338.57|1347.57|1340.57|1345.19|1338.19|576
1750790400000|2025-06-24 18:40:00|1345.58|1338.58|1346.29|1339.29|1347.03|1340.03|1345.21|1338.21|574
1750790700000|2025-06-24 18:45:00|1346.31|1339.31|1346.4|1339.4|1348.84|1341.84|1346.14|1339.14|571
1750791000000|2025-06-24 18:50:00|1346.37|1339.37|1345.18|1338.18|1348.45|1341.45|1343.25|1336.25|667
1750791300000|2025-06-24 18:55:00|1345.03|1338.03|1343.64|1336.64|1347.1|1340.1|1343.63|1336.63|802
1750791600000|2025-06-24 19:00:00|1343.74|1336.74|1344.29|1337.29|1345.54|1338.54|1341.94|1334.94|788
1750791900000|2025-06-24 19:05:00|1344.33|1337.33|1341.82|1334.82|1345.65|1338.65|1340.97|1333.97|641
1750792200000|2025-06-24 19:10:00|1341.77|1334.77|1340.31|1333.31|1343.38|1336.38|1338.31|1331.31|679
1750792500000|2025-06-24 19:15:00|1340.3|1333.3|1342.28|1335.28|1344.34|1337.34|1340.23|1333.23|598
1750792800000|2025-06-24 19:20:00|1342.27|1335.27|1338.36|1331.36|1342.38|1335.38|1338.3|1331.3|600
1750793100000|2025-06-24 19:25:00|1338.33|1331.33|1337.69|1330.69|1338.41|1331.41|1336.41|1329.41|675
1750793400000|2025-06-24 19:30:00|1337.73|1330.73|1342.23|1335.23|1343.39|1336.39|1337.65|1330.65|585
1750793700000|2025-06-24 19:35:00|1342.28|1335.28|1337.89|1330.89|1344.18|1337.18|1337.55|1330.55|659
1750794000000|2025-06-24 19:40:00|1337.95|1330.95|1338.12|1331.12|1339.89|1332.89|1336.77|1329.77|715
1750794300000|2025-06-24 19:45:00|1338.11|1331.11|1334.28|1327.28|1338.11|1331.11|1331.21|1324.21|868
1750794600000|2025-06-24 19:50:00|1334.25|1327.25|1333.3|1326.3|1335.89|1328.89|1332.42|1325.42|739
1750794900000|2025-06-24 19:55:00|1333.29|1326.29|1338.28|1331.28|1338.45|1331.45|1332.33|1325.33|723
1750795200000|2025-06-24 20:00:00|1338.27|1331.27|1335.42|1328.42|1339.41|1332.41|1334.35|1327.35|738
1750795500000|2025-06-24 20:05:00|1335.4|1328.4|1335.23|1328.23|1337.23|1330.23|1333.81|1326.81|731
1750795800000|2025-06-24 20:10:00|1335.22|1328.22|1333.46|1326.46|1335.36|1328.36|1332.43|1325.43|706
1750796100000|2025-06-24 20:15:00|1333.53|1326.53|1336.51|1329.51|1337.3|1330.3|1332.17|1325.17|729
1750796400000|2025-06-24 20:20:00|1336.53|1329.53|1338.68|1331.68|1339.31|1332.31|1336.14|1329.14|557
1750796700000|2025-06-24 20:25:00|1338.65|1331.65|1341.31|1334.31|1341.65|1334.65|1338.29|1331.29|718
1750797000000|2025-06-24 20:30:00|1341.28|1334.28|1341.63|1334.63|1343.5|1336.5|1340.97|1333.97|678
1750797300000|2025-06-24 20:35:00|1341.65|1334.65|1343.19|1336.19|1344.31|1337.31|1341.17|1334.17|676
1750797600000|2025-06-24 20:40:00|1343.21|1336.21|1342.79|1335.79|1344.42|1337.42|1342.48|1335.48|658
1750797900000|2025-06-24 20:45:00|1342.93|1335.93|1345.16|1338.16|1345.6|1338.6|1342.79|1335.79|716
1750798200000|2025-06-24 20:50:00|1345|1338|1342.57|1335.57|1345.42|1338.42|1341.14|1334.14|696
1750798500000|2025-06-24 20:55:00|1342.98|1335.98|1344.98|1337.98|1345.6|1338.6|1342.24|1335.24|628
1750798800000|2025-06-24 21:00:00|1344.97|1337.97|1336.73|1329.73|1344.97|1337.97|1336.73|1329.73|716
1750799100000|2025-06-24 21:05:00|1336.72|1329.72|1338.07|1331.07|1338.09|1331.09|1334.33|1327.33|550
1750799400000|2025-06-24 21:10:00|1338.08|1331.08|1336.39|1329.39|1339.46|1332.46|1336.32|1329.32|377
1750799700000|2025-06-24 21:15:00|1336.38|1329.38|1339.23|1332.23|1339.23|1332.23|1335|1328|614
1750800000000|2025-06-24 21:20:00|1339.06|1332.06|1339.98|1332.98|1340.5|1333.5|1338.26|1331.26|348
1750800300000|2025-06-24 21:25:00|1340.03|1333.03|1340.21|1333.21|1341.14|1334.14|1337.33|1330.33|542
1750800600000|2025-06-24 21:30:00|1340.22|1333.22|1340.4|1333.4|1342.05|1335.05|1339.65|1332.65|437
1750800900000|2025-06-24 21:35:00|1340.41|1333.41|1337.02|1330.02|1341.24|1334.24|1336.29|1329.29|431
1750801200000|2025-06-24 21:40:00|1337.01|1330.01|1336.55|1329.55|1337.19|1330.19|1336.13|1329.13|451
1750801500000|2025-06-24 21:45:00|1336.56|1329.56|1342.56|1335.56|1342.56|1335.56|1336.53|1329.53|369
1750801800000|2025-06-24 21:50:00|1342.54|1335.54|1340.34|1333.34|1342.63|1335.63|1339.36|1332.36|219
1750802100000|2025-06-24 21:55:00|1340.32|1333.32|1342.55|1335.55|1344.03|1337.03|1340.32|1333.32|297
1750802400000|2025-06-24 22:00:00|1342.39|1335.39|1337.47|1330.47|1342.39|1335.39|1337.24|1330.24|650
1750802700000|2025-06-24 22:05:00|1337.46|1330.46|1339.23|1332.23|1340.23|1333.23|1335.9|1328.9|686
1750803000000|2025-06-24 22:10:00|1339.26|1332.26|1338.56|1331.56|1339.6|1332.6|1338.46|1331.46|511
1750803300000|2025-06-24 22:15:00|1338.59|1331.59|1339.04|1332.04|1342.15|1335.15|1338.41|1331.41|606
1750803600000|2025-06-24 22:20:00|1339.07|1332.07|1336.84|1329.84|1339.17|1332.17|1336.09|1329.09|562
1750803900000|2025-06-24 22:25:00|1336.9|1329.9|1340.03|1333.03|1340.26|1333.26|1336.37|1329.37|652
1750804200000|2025-06-24 22:30:00|1340.28|1333.28|1338.29|1331.29|1341.37|1334.37|1337.78|1330.78|656
1750804500000|2025-06-24 22:35:00|1338.26|1331.26|1338.11|1331.11|1339|1332|1337.11|1330.11|501
1750804800000|2025-06-24 22:40:00|1338.14|1331.14|1340.15|1333.15|1340.76|1333.76|1337.06|1330.06|593
1750805100000|2025-06-24 22:45:00|1340.2|1333.2|1339.56|1332.56|1340.46|1333.46|1338.19|1331.19|633
1750805400000|2025-06-24 22:50:00|1339.44|1332.44|1340.23|1333.23|1340.29|1333.29|1337.43|1330.43|608
1750805700000|2025-06-24 22:55:00|1340.21|1333.21|1341.27|1334.27|1342.42|1335.42|1339.97|1332.97|537
1750806000000|2025-06-24 23:00:00|1341.26|1334.26|1338.33|1331.33|1342.38|1335.38|1338.13|1331.13|751
1750806300000|2025-06-24 23:05:00|1338.32|1331.32|1335.27|1328.27|1338.33|1331.33|1334.1|1327.1|692
1750806600000|2025-06-24 23:10:00|1335.3|1328.3|1336.83|1329.83|1337.2|1330.2|1335.14|1328.14|584
1750806900000|2025-06-24 23:15:00|1336.92|1329.92|1336.22|1329.22|1337.49|1330.49|1335.23|1328.23|693
1750807200000|2025-06-24 23:20:00|1336.35|1329.35|1336.18|1329.18|1337.5|1330.5|1334.96|1327.96|667
1750807500000|2025-06-24 23:25:00|1336.17|1329.17|1340.55|1333.55|1340.58|1333.58|1336.15|1329.15|594
1750807800000|2025-06-24 23:30:00|1340.53|1333.53|1341.26|1334.26|1341.49|1334.49|1337.23|1330.23|489
1750808100000|2025-06-24 23:35:00|1341.25|1334.25|1341.49|1334.49|1341.56|1334.56|1339.11|1332.11|667
1750808400000|2025-06-24 23:40:00|1341.52|1334.52|1343.21|1336.21|1343.45|1336.45|1339.22|1332.22|743
1750808700000|2025-06-24 23:45:00|1343.24|1336.24|1344.1|1337.1|1345|1338|1343.1|1336.1|543
1750809000000|2025-06-24 23:50:00|1344.11|1337.11|1344|1337|1345.25|1338.25|1343.24|1336.24|566
1750809300000|2025-06-24 23:55:00|1343.96|1336.96|1344.94|1337.94|1345.11|1338.11|1343.32|1336.32|580
1750809600000|2025-06-25 00:00:00|1344.89|1337.89|1344.19|1337.19|1346.45|1339.45|1344.12|1337.12|686
1750809900000|2025-06-25 00:05:00|1344.17|1337.17|1345.2|1338.2|1345.38|1338.38|1341.41|1334.41|823
1750810200000|2025-06-25 00:10:00|1345.23|1338.23|1347.24|1340.24|1348.1|1341.1|1341.25|1334.25|805
1750810500000|2025-06-25 00:15:00|1347.23|1340.23|1346.22|1339.22|1347.97|1340.97|1343.44|1336.44|864
1750810800000|2025-06-25 00:20:00|1346.25|1339.25|1343.07|1336.07|1346.25|1339.25|1342.3|1335.3|740
1750811100000|2025-06-25 00:25:00|1343.09|1336.09|1342.29|1335.29|1343.49|1336.49|1341.4|1334.4|499
1750811400000|2025-06-25 00:30:00|1342.34|1335.34|1337.35|1330.35|1342.73|1335.73|1337.35|1330.35|743
1750811700000|2025-06-25 00:35:00|1337.41|1330.41|1335.26|1328.26|1337.41|1330.41|1333.01|1326.01|736
1750812000000|2025-06-25 00:40:00|1335.22|1328.22|1339.28|1332.28|1339.52|1332.52|1334.93|1327.93|583
1750812300000|2025-06-25 00:45:00|1339.45|1332.45|1340.51|1333.51|1340.98|1333.98|1337.1|1330.1|702
1750812600000|2025-06-25 00:50:00|1340.85|1333.85|1346.82|1339.82|1348.28|1341.28|1340.55|1333.55|738
1750812900000|2025-06-25 00:55:00|1346.84|1339.84|1351.36|1344.36|1352.35|1345.35|1346.84|1339.84|737
1750813200000|2025-06-25 01:00:00|1351.31|1344.31|1350.78|1343.78|1352.39|1345.39|1349.1|1342.1|817
1750813500000|2025-06-25 01:05:00|1350.76|1343.76|1348.59|1341.59|1350.77|1343.77|1347.55|1340.55|822
1750813800000|2025-06-25 01:10:00|1348.52|1341.52|1347.25|1340.25|1348.53|1341.53|1345.42|1338.42|801
1750814100000|2025-06-25 01:15:00|1347.28|1340.28|1339.39|1332.39|1348.33|1341.33|1339.33|1332.33|812
1750814400000|2025-06-25 01:20:00|1339.42|1332.42|1339.34|1332.34|1342.1|1335.1|1337.4|1330.4|958
1750814700000|2025-06-25 01:25:00|1339.35|1332.35|1340.45|1333.45|1342.45|1335.45|1339.24|1332.24|808
1750815000000|2025-06-25 01:30:00|1340.42|1333.42|1341.29|1334.29|1341.67|1334.67|1337.41|1330.41|807
1750815300000|2025-06-25 01:35:00|1341.23|1334.23|1345.38|1338.38|1346.61|1339.61|1340.2|1333.2|757
1750815600000|2025-06-25 01:40:00|1345.37|1338.37|1349.36|1342.36|1350.1|1343.1|1345.18|1338.18|659
1750815900000|2025-06-25 01:45:00|1349.33|1342.33|1348.3|1341.3|1350.26|1343.26|1346.28|1339.28|773
1750816200000|2025-06-25 01:50:00|1348.29|1341.29|1348.48|1341.48|1349.55|1342.55|1347.45|1340.45|567
1750816500000|2025-06-25 01:55:00|1348.42|1341.42|1346.29|1339.29|1348.64|1341.64|1345.12|1338.12|512
1750816800000|2025-06-25 02:00:00|1346.3|1339.3|1346.36|1339.36|1348.25|1341.25|1345.4|1338.4|762
1750817100000|2025-06-25 02:05:00|1346.37|1339.37|1353.35|1346.35|1354.2|1347.2|1345.48|1338.48|801
1750817400000|2025-06-25 02:10:00|1353.32|1346.32|1352.64|1345.64|1354.4|1347.4|1351.24|1344.24|953
1750817700000|2025-06-25 02:15:00|1352.5|1345.5|1349.44|1342.44|1352.89|1345.89|1348.1|1341.1|903
1750818000000|2025-06-25 02:20:00|1349.56|1342.56|1348.22|1341.22|1349.56|1342.56|1346.28|1339.28|759
1750818300000|2025-06-25 02:25:00|1348.23|1341.23|1343.31|1336.31|1348.36|1341.36|1343.25|1336.25|619
1750818600000|2025-06-25 02:30:00|1343.37|1336.37|1342.29|1335.29|1344.08|1337.08|1341.06|1334.06|745
1750818900000|2025-06-25 02:35:00|1342.25|1335.25|1344.59|1337.59|1345.28|1338.28|1341.57|1334.57|719
1750819200000|2025-06-25 02:40:00|1344.58|1337.58|1343.24|1336.24|1344.69|1337.69|1342.2|1335.2|642
1750819500000|2025-06-25 02:45:00|1343.26|1336.26|1345.41|1338.41|1348.37|1341.37|1342.9|1335.9|750
1750819800000|2025-06-25 02:50:00|1345.4|1338.4|1341.32|1334.32|1345.51|1338.51|1341.22|1334.22|710
1750820100000|2025-06-25 02:55:00|1341.36|1334.36|1342.29|1335.29|1342.79|1335.79|1340.2|1333.2|681
1750820400000|2025-06-25 03:00:00|1342.3|1335.3|1339.79|1332.79|1342.47|1335.47|1336.31|1329.31|789
1750820700000|2025-06-25 03:05:00|1339.84|1332.84|1342.21|1335.21|1343.47|1336.47|1338.39|1331.39|805
1750821000000|2025-06-25 03:10:00|1342.19|1335.19|1344.42|1337.42|1346.24|1339.24|1342.16|1335.16|689
1750821300000|2025-06-25 03:15:00|1344.47|1337.47|1345.61|1338.61|1346.39|1339.39|1342.04|1335.04|835
1750821600000|2025-06-25 03:20:00|1345.55|1338.55|1346.21|1339.21|1346.85|1339.85|1344.02|1337.02|780
1750821900000|2025-06-25 03:25:00|1346.37|1339.37|1345.14|1338.14|1347.46|1340.46|1344.62|1337.62|719
1750822200000|2025-06-25 03:30:00|1345.18|1338.18|1346.18|1339.18|1348.4|1341.4|1345.08|1338.08|736
1750822500000|2025-06-25 03:35:00|1346.14|1339.14|1344.2|1337.2|1346.2|1339.2|1342.87|1335.87|790
1750822800000|2025-06-25 03:40:00|1344.21|1337.21|1343.28|1336.28|1344.41|1337.41|1342.5|1335.5|625
1750823100000|2025-06-25 03:45:00|1343.3|1336.3|1343.36|1336.36|1345.09|1338.09|1342.38|1335.38|687
1750823400000|2025-06-25 03:50:00|1343.49|1336.49|1340.39|1333.39|1343.86|1336.86|1340.03|1333.03|715
1750823700000|2025-06-25 03:55:00|1340.32|1333.32|1339.28|1332.28|1340.51|1333.51|1338.32|1331.32|645
1750824000000|2025-06-25 04:00:00|1339.32|1332.32|1338.08|1331.08|1340.32|1333.32|1337.25|1330.25|718
1750824300000|2025-06-25 04:05:00|1338.02|1331.02|1336.36|1329.36|1340.58|1333.58|1336.22|1329.22|721
1750824600000|2025-06-25 04:10:00|1336.37|1329.37|1335.35|1328.35|1336.42|1329.42|1334.77|1327.77|611
1750824900000|2025-06-25 04:15:00|1335.33|1328.33|1335.21|1328.21|1337.45|1330.45|1334.43|1327.43|712
1750825200000|2025-06-25 04:20:00|1335.23|1328.23|1336.11|1329.11|1336.59|1329.59|1335|1328|593
1750825500000|2025-06-25 04:25:00|1336.15|1329.15|1338.98|1331.98|1339.45|1332.45|1336.1|1329.1|539
1750825800000|2025-06-25 04:30:00|1338.99|1331.99|1336.36|1329.36|1340.11|1333.11|1334.3|1327.3|601
1750826100000|2025-06-25 04:35:00|1336.35|1329.35|1335.36|1328.36|1336.45|1329.45|1334.18|1327.18|612
1750826400000|2025-06-25 04:40:00|1335.39|1328.39|1336.36|1329.36|1336.36|1329.36|1334.35|1327.35|610
1750826700000|2025-06-25 04:45:00|1336.35|1329.35|1338.37|1331.37|1338.55|1331.55|1333.85|1326.85|581
1750827000000|2025-06-25 04:50:00|1338.39|1331.39|1336.12|1329.12|1338.71|1331.71|1334.5|1327.5|581
1750827300000|2025-06-25 04:55:00|1336.13|1329.13|1334.53|1327.53|1336.18|1329.18|1334.12|1327.12|556
1750827600000|2025-06-25 05:00:00|1334.48|1327.48|1336.7|1329.7|1337.44|1330.44|1333.37|1326.37|608
1750827900000|2025-06-25 05:05:00|1336.92|1329.92|1334.39|1327.39|1338.01|1331.01|1334.39|1327.39|578
1750828200000|2025-06-25 05:10:00|1334.48|1327.48|1334.32|1327.32|1335.07|1328.07|1332.46|1325.46|619
1750828500000|2025-06-25 05:15:00|1334.27|1327.27|1333.37|1326.37|1334.82|1327.82|1332.37|1325.37|638
1750828800000|2025-06-25 05:20:00|1333.38|1326.38|1329.41|1322.41|1334.33|1327.33|1329.2|1322.2|648
1750829100000|2025-06-25 05:25:00|1329.44|1322.44|1332.46|1325.46|1333.89|1326.89|1329.31|1322.31|528
1750829400000|2025-06-25 05:30:00|1332.42|1325.42|1333.53|1326.53|1333.86|1326.86|1331.16|1324.16|663
1750829700000|2025-06-25 05:35:00|1333.49|1326.49|1333.57|1326.57|1334.55|1327.55|1331.95|1324.95|582
1750830000000|2025-06-25 05:40:00|1333.4|1326.4|1334.42|1327.42|1336.32|1329.32|1333.23|1326.23|628
1750830300000|2025-06-25 05:45:00|1334.29|1327.29|1336.43|1329.43|1337.52|1330.52|1332.88|1325.88|645
1750830600000|2025-06-25 05:50:00|1336.37|1329.37|1332.26|1325.26|1336.54|1329.54|1331.8|1324.8|530
1750830900000|2025-06-25 05:55:00|1332.15|1325.15|1331.09|1324.09|1333.62|1326.62|1331.02|1324.02|484
1750831200000|2025-06-25 06:00:00|1331.02|1324.02|1330.39|1323.39|1333.91|1326.91|1329.38|1322.38|622
1750831500000|2025-06-25 06:05:00|1330.4|1323.4|1330.31|1323.31|1330.81|1323.81|1329.14|1322.14|627
1750831800000|2025-06-25 06:10:00|1330.38|1323.38|1333.62|1326.62|1334.48|1327.48|1330.24|1323.24|653
1750832100000|2025-06-25 06:15:00|1333.58|1326.58|1336.04|1329.04|1336.33|1329.33|1333.32|1326.32|566
1750832400000|2025-06-25 06:20:00|1336.06|1329.06|1337.52|1330.52|1338.86|1331.86|1336.06|1329.06|588
1750832700000|2025-06-25 06:25:00|1337.55|1330.55|1339.06|1332.06|1340.28|1333.28|1336.33|1329.33|533
1750833000000|2025-06-25 06:30:00|1339.17|1332.17|1339.36|1332.36|1340.27|1333.27|1336.92|1329.92|619
1750833300000|2025-06-25 06:35:00|1339.37|1332.37|1342.16|1335.16|1342.16|1335.16|1339.31|1332.31|644
1750833600000|2025-06-25 06:40:00|1342.18|1335.18|1343.25|1336.25|1343.4|1336.4|1341.37|1334.37|617
1750833900000|2025-06-25 06:45:00|1343.26|1336.26|1343.3|1336.3|1343.42|1336.42|1340.2|1333.2|597
1750834200000|2025-06-25 06:50:00|1343.29|1336.29|1343.18|1336.18|1344.55|1337.55|1342.09|1335.09|574
1750834500000|2025-06-25 06:55:00|1343.16|1336.16|1343.09|1336.09|1344.5|1337.5|1342.35|1335.35|724
1750834800000|2025-06-25 07:00:00|1343.17|1336.17|1342.99|1335.99|1344.25|1337.25|1341.24|1334.24|763
1750835100000|2025-06-25 07:05:00|1342.9|1335.9|1340.45|1333.45|1342.9|1335.9|1339.15|1332.15|792
1750835400000|2025-06-25 07:10:00|1340.42|1333.42|1340.31|1333.31|1341.41|1334.41|1339.19|1332.19|685
1750835700000|2025-06-25 07:15:00|1340.4|1333.4|1341.23|1334.23|1342.46|1335.46|1340.03|1333.03|700
1750836000000|2025-06-25 07:20:00|1341.1|1334.1|1342.3|1335.3|1342.33|1335.33|1339.3|1332.3|661
1750836300000|2025-06-25 07:25:00|1342.25|1335.25|1349.2|1342.2|1349.67|1342.67|1342.16|1335.16|827
1750836600000|2025-06-25 07:30:00|1349.4|1342.4|1346.49|1339.49|1349.4|1342.4|1345.35|1338.35|874
1750836900000|2025-06-25 07:35:00|1346.51|1339.51|1346.59|1339.59|1350.24|1343.24|1346.25|1339.25|829
1750837200000|2025-06-25 07:40:00|1346.57|1339.57|1348.45|1341.45|1348.55|1341.55|1345.2|1338.2|830
1750837500000|2025-06-25 07:45:00|1348.32|1341.32|1348.42|1341.42|1350.57|1343.57|1347.42|1340.42|788
1750837800000|2025-06-25 07:50:00|1348.39|1341.39|1346.31|1339.31|1348.67|1341.67|1346.05|1339.05|719
1750838100000|2025-06-25 07:55:00|1346.3|1339.3|1349.3|1342.3|1349.48|1342.48|1345.98|1338.98|638
1750838400000|2025-06-25 08:00:00|1349.38|1342.38|1347.26|1340.26|1351.59|1344.59|1346.48|1339.48|724
1750838700000|2025-06-25 08:05:00|1347.29|1340.29|1345.41|1338.41|1347.58|1340.58|1344.14|1337.14|783
1750839000000|2025-06-25 08:10:00|1345.56|1338.56|1346.3|1339.3|1347.45|1340.45|1344.08|1337.08|835
1750839300000|2025-06-25 08:15:00|1346.36|1339.36|1341.7|1334.7|1348.87|1341.87|1341.35|1334.35|775
1750839600000|2025-06-25 08:20:00|1341.62|1334.62|1342.19|1335.19|1342.76|1335.76|1339.35|1332.35|777
1750839900000|2025-06-25 08:25:00|1342.1|1335.1|1340.1|1333.1|1344.04|1337.04|1339.98|1332.98|567
1750840200000|2025-06-25 08:30:00|1340.07|1333.07|1337.19|1330.19|1340.07|1333.07|1336.34|1329.34|729
1750840500000|2025-06-25 08:35:00|1337.21|1330.21|1338.22|1331.22|1338.46|1331.46|1336.48|1329.48|592
1750840800000|2025-06-25 08:40:00|1338.24|1331.24|1338.17|1331.17|1339.43|1332.43|1337.98|1330.98|603
1750841100000|2025-06-25 08:45:00|1338.12|1331.12|1337.17|1330.17|1339.46|1332.46|1335.97|1328.97|709
1750841400000|2025-06-25 08:50:00|1337.12|1330.12|1337.34|1330.34|1338.18|1331.18|1335.62|1328.62|815
1750841700000|2025-06-25 08:55:00|1337.37|1330.37|1343.23|1336.23|1343.34|1336.34|1337.37|1330.37|764
1750842000000|2025-06-25 09:00:00|1343.18|1336.18|1343.4|1336.4|1344.73|1337.73|1341.28|1334.28|805
1750842300000|2025-06-25 09:05:00|1343.42|1336.42|1347.31|1340.31|1349.38|1342.38|1343.41|1336.41|871
1750842600000|2025-06-25 09:10:00|1347.36|1340.36|1347|1340|1348.72|1341.72|1346.08|1339.08|885
1750842900000|2025-06-25 09:15:00|1347.15|1340.15|1347.12|1340.12|1348.73|1341.73|1345.42|1338.42|879
1750843200000|2025-06-25 09:20:00|1347|1340|1347.48|1340.48|1349.5|1342.5|1346.2|1339.2|867
1750843500000|2025-06-25 09:25:00|1347.49|1340.49|1345.97|1338.97|1349.43|1342.43|1345.5|1338.5|835
1750843800000|2025-06-25 09:30:00|1346|1339|1343.51|1336.51|1346.4|1339.4|1343.44|1336.44|767
1750844100000|2025-06-25 09:35:00|1343.55|1336.55|1336.11|1329.11|1346.97|1339.97|1335.25|1328.25|851
1750844400000|2025-06-25 09:40:00|1336.14|1329.14|1332.43|1325.43|1337.03|1330.03|1331.21|1324.21|902
1750844700000|2025-06-25 09:45:00|1332.48|1325.48|1334.58|1327.58|1335.88|1328.88|1332.1|1325.1|742
1750845000000|2025-06-25 09:50:00|1334.59|1327.59|1334.32|1327.32|1336.3|1329.3|1334.26|1327.26|655
1750845300000|2025-06-25 09:55:00|1334.26|1327.26|1332.3|1325.3|1334.26|1327.26|1331.27|1324.27|587
1750845600000|2025-06-25 10:00:00|1332.29|1325.29|1330.56|1323.56|1333.6|1326.6|1330.54|1323.54|757
1750845900000|2025-06-25 10:05:00|1330.6|1323.6|1329.43|1322.43|1331.15|1324.15|1327.43|1320.43|750
1750846200000|2025-06-25 10:10:00|1329.47|1322.47|1330.38|1323.38|1332.46|1325.46|1327.66|1320.66|792
1750846500000|2025-06-25 10:15:00|1330.37|1323.37|1331.04|1324.04|1333.09|1326.09|1329.07|1322.07|800
1750846800000|2025-06-25 10:20:00|1331.14|1324.14|1331.32|1324.32|1331.7|1324.7|1329|1322|807
1750847100000|2025-06-25 10:25:00|1331.26|1324.26|1334.31|1327.31|1334.66|1327.66|1329.55|1322.55|878
1750847400000|2025-06-25 10:30:00|1334.26|1327.26|1331.34|1324.34|1334.31|1327.31|1330.26|1323.26|767
1750847700000|2025-06-25 10:35:00|1331.32|1324.32|1331.12|1324.12|1332.36|1325.36|1329.15|1322.15|670
1750848000000|2025-06-25 10:40:00|1331.11|1324.11|1330.76|1323.76|1331.97|1324.97|1329.32|1322.32|571
1750848300000|2025-06-25 10:45:00|1330.75|1323.75|1331|1324|1332.37|1325.37|1330.15|1323.15|649
1750848600000|2025-06-25 10:50:00|1330.9|1323.9|1331.02|1324.02|1334.35|1327.35|1330.9|1323.9|748
1750848900000|2025-06-25 10:55:00|1330.99|1323.99|1331.61|1324.61|1332.15|1325.15|1329.95|1322.95|742
1750849200000|2025-06-25 11:00:00|1331.58|1324.58|1329.3|1322.3|1332.83|1325.83|1327.45|1320.45|793
1750849500000|2025-06-25 11:05:00|1329.72|1322.72|1330.95|1323.95|1331.53|1324.53|1327.24|1320.24|796
1750849800000|2025-06-25 11:10:00|1330.98|1323.98|1328.07|1321.07|1331.3|1324.3|1327.46|1320.46|756
1750850100000|2025-06-25 11:15:00|1328.02|1321.02|1325.33|1318.33|1328.2|1321.2|1325|1318|775
1750850400000|2025-06-25 11:20:00|1325.3|1318.3|1323.22|1316.22|1327.02|1320.02|1323.07|1316.07|769
1750850700000|2025-06-25 11:25:00|1323.45|1316.45|1329.02|1322.02|1329.11|1322.11|1323.13|1316.13|740
1750851000000|2025-06-25 11:30:00|1329.06|1322.06|1330.4|1323.4|1331.04|1324.04|1326.01|1319.01|657
1750851300000|2025-06-25 11:35:00|1330.6|1323.6|1330.36|1323.36|1332.88|1325.88|1329.99|1322.99|656
1750851600000|2025-06-25 11:40:00|1330.38|1323.38|1329.81|1322.81|1330.95|1323.95|1328|1321|838
1750851900000|2025-06-25 11:45:00|1329.83|1322.83|1328.4|1321.4|1330.58|1323.58|1328.09|1321.09|661
1750852200000|2025-06-25 11:50:00|1328.42|1321.42|1331.23|1324.23|1331.95|1324.95|1328.23|1321.23|440
1750852500000|2025-06-25 11:55:00|1331.3|1324.3|1331.9|1324.9|1331.9|1324.9|1329.85|1322.85|447
1750852800000|2025-06-25 12:00:00|1331.93|1324.93|1324.21|1317.21|1331.96|1324.96|1323.9|1316.9|410
1750853100000|2025-06-25 12:05:00|1324.1|1317.1|1323.66|1316.66|1326.35|1319.35|1323.61|1316.61|360
1750853400000|2025-06-25 12:10:00|1323.61|1316.61|1322.42|1315.42|1324.68|1317.68|1322.23|1315.23|345
1750853700000|2025-06-25 12:15:00|1322.39|1315.39|1322.52|1315.52|1323.37|1316.37|1320.38|1313.38|322
1750854000000|2025-06-25 12:20:00|1322.55|1315.55|1323.26|1316.26|1324.74|1317.74|1321.87|1314.87|583
1750854300000|2025-06-25 12:25:00|1323.21|1316.21|1321.29|1314.29|1324.1|1317.1|1320.4|1313.4|606
1750854600000|2025-06-25 12:30:00|1321.28|1314.28|1319.5|1312.5|1321.38|1314.38|1317.33|1310.33|574
1750854900000|2025-06-25 12:35:00|1319.49|1312.49|1324.98|1317.98|1325|1318|1318.5|1311.5|662
1750855200000|2025-06-25 12:40:00|1325|1318|1323.03|1316.03|1325|1318|1322.51|1315.51|568
1750855500000|2025-06-25 12:45:00|1322.97|1315.97|1319.92|1312.92|1322.97|1315.97|1319.92|1312.92|659
1750855800000|2025-06-25 12:50:00|1319.88|1312.88|1320.66|1313.66|1321.7|1314.7|1319.54|1312.54|683
1750856100000|2025-06-25 12:55:00|1320.92|1313.92|1322.17|1315.17|1323.6|1316.6|1320.32|1313.32|707
1750856400000|2025-06-25 13:00:00|1322.22|1315.22|1321.09|1314.09|1322.45|1315.45|1320.35|1313.35|777
1750856700000|2025-06-25 13:05:00|1321.08|1314.08|1321.27|1314.27|1321.41|1314.41|1318.02|1311.02|599
1750857000000|2025-06-25 13:10:00|1321.26|1314.26|1327.46|1320.46|1328.02|1321.02|1320.83|1313.83|825
1750857300000|2025-06-25 13:15:00|1327.44|1320.44|1331.35|1324.35|1332.24|1325.24|1327.29|1320.29|855
1750857600000|2025-06-25 13:20:00|1331.36|1324.36|1334.47|1327.47|1335.16|1328.16|1331.26|1324.26|865
1750857900000|2025-06-25 13:25:00|1334.38|1327.38|1335.4|1328.4|1336.24|1329.24|1332.11|1325.11|913
1750858200000|2025-06-25 13:30:00|1335.58|1328.58|1327.4|1320.4|1336.14|1329.14|1326.42|1319.42|1041
1750858500000|2025-06-25 13:35:00|1327.43|1320.43|1322.92|1315.92|1328.18|1321.18|1321.4|1314.4|960
1750858800000|2025-06-25 13:40:00|1322.94|1315.94|1327.9|1320.9|1331.14|1324.14|1322.22|1315.22|971
1750859100000|2025-06-25 13:45:00|1328.04|1321.04|1331.1|1324.1|1335.48|1328.48|1327.4|1320.4|1016
1750859400000|2025-06-25 13:50:00|1331.44|1324.44|1325.89|1318.89|1331.44|1324.44|1323.34|1316.34|935
1750859700000|2025-06-25 13:55:00|1325.83|1318.83|1330.9|1323.9|1332.51|1325.51|1325.1|1318.1|793
1750860000000|2025-06-25 14:00:00|1330.96|1323.96|1332.9|1325.9|1333.16|1326.16|1329.07|1322.07|954
1750860300000|2025-06-25 14:05:00|1333|1326|1332.31|1325.31|1333.61|1326.61|1330.45|1323.45|1005
1750860600000|2025-06-25 14:10:00|1332.29|1325.29|1325.25|1318.25|1333.51|1326.51|1325.1|1318.1|964
1750860900000|2025-06-25 14:15:00|1325.28|1318.28|1310.36|1303.36|1325.36|1318.36|1309.9|1302.9|1076
1750861200000|2025-06-25 14:20:00|1310.23|1303.23|1316.82|1309.82|1316.82|1309.82|1306.92|1299.92|1071
1750861500000|2025-06-25 14:25:00|1316.7|1309.7|1315.32|1308.32|1317.55|1310.55|1312.05|1305.05|986
1750861800000|2025-06-25 14:30:00|1315.29|1308.29|1315.95|1308.95|1316.97|1309.97|1312.05|1305.05|1010
1750862100000|2025-06-25 14:35:00|1315.9|1308.9|1321.18|1314.18|1322.38|1315.38|1315.9|1308.9|977
1750862400000|2025-06-25 14:40:00|1321.39|1314.39|1321.03|1314.03|1322.36|1315.36|1320|1313|839
1750862700000|2025-06-25 14:45:00|1321.02|1314.02|1324.4|1317.4|1327.95|1320.95|1319.37|1312.37|987
1750863000000|2025-06-25 14:50:00|1324.41|1317.41|1325.42|1318.42|1328.5|1321.5|1322.62|1315.62|993
1750863300000|2025-06-25 14:55:00|1325.46|1318.46|1323.92|1316.92|1326.66|1319.66|1323.35|1316.35|886
1750863600000|2025-06-25 15:00:00|1323.9|1316.9|1315.58|1308.58|1324.45|1317.45|1315.01|1308.01|860
1750863900000|2025-06-25 15:05:00|1315.64|1308.64|1315.6|1308.6|1317.47|1310.47|1314.19|1307.19|944
1750864200000|2025-06-25 15:10:00|1315.55|1308.55|1316.24|1309.24|1318.73|1311.73|1314.38|1307.38|771
1750864500000|2025-06-25 15:15:00|1316.52|1309.52|1308.35|1301.35|1316.56|1309.56|1308.34|1301.34|879
1750864800000|2025-06-25 15:20:00|1308.34|1301.34|1311.75|1304.75|1313.24|1306.24|1307.41|1300.41|886
1750865100000|2025-06-25 15:25:00|1311.8|1304.8|1311.96|1304.96|1312.57|1305.57|1309.39|1302.39|835
1750865400000|2025-06-25 15:30:00|1312.14|1305.14|1307.57|1300.57|1312.96|1305.96|1306.22|1299.22|854
1750865700000|2025-06-25 15:35:00|1307.6|1300.6|1313.46|1306.46|1314.68|1307.68|1307.2|1300.2|822
1750866000000|2025-06-25 15:40:00|1313.4|1306.4|1310.05|1303.05|1313.5|1306.5|1309.21|1302.21|725
1750866300000|2025-06-25 15:45:00|1310.1|1303.1|1314.28|1307.28|1315.37|1308.37|1309.26|1302.26|830
1750866600000|2025-06-25 15:50:00|1314.3|1307.3|1312.25|1305.25|1314.63|1307.63|1311.15|1304.15|833
1750866900000|2025-06-25 15:55:00|1312.32|1305.32|1309.38|1302.38|1312.49|1305.49|1307.94|1300.94|698
1750867200000|2025-06-25 16:00:00|1309.35|1302.35|1314.26|1307.26|1315.29|1308.29|1309.26|1302.26|798
1750867500000|2025-06-25 16:05:00|1314.24|1307.24|1311.39|1304.39|1314.67|1307.67|1311.18|1304.18|843
1750867800000|2025-06-25 16:10:00|1311.28|1304.28|1310.33|1303.33|1311.45|1304.45|1307.25|1300.25|788
1750868100000|2025-06-25 16:15:00|1310.35|1303.35|1313.44|1306.44|1314.51|1307.51|1310.34|1303.34|824
1750868400000|2025-06-25 16:20:00|1313.46|1306.46|1313.32|1306.32|1314.66|1307.66|1310.22|1303.22|890
1750868700000|2025-06-25 16:25:00|1313.27|1306.27|1312.34|1305.34|1314.25|1307.25|1312.02|1305.02|870
1750869000000|2025-06-25 16:30:00|1312.31|1305.31|1307.05|1300.05|1313.96|1306.96|1306.8|1299.8|758
1750869300000|2025-06-25 16:35:00|1307|1300|1308.22|1301.22|1309.53|1302.53|1304.8|1297.8|747
1750869600000|2025-06-25 16:40:00|1308.21|1301.21|1308.26|1301.26|1310|1303|1307.05|1300.05|825
1750869900000|2025-06-25 16:45:00|1308.3|1301.3|1303.76|1296.76|1308.5|1301.5|1303.06|1296.06|794
1750870200000|2025-06-25 16:50:00|1303.63|1296.63|1305.56|1298.56|1307|1300|1303.55|1296.55|782
1750870500000|2025-06-25 16:55:00|1305.52|1298.52|1307.42|1300.42|1307.71|1300.71|1305.15|1298.15|729
1750870800000|2025-06-25 17:00:00|1307.47|1300.47|1309.23|1302.23|1311.28|1304.28|1307.22|1300.22|707
1750871100000|2025-06-25 17:05:00|1309.34|1302.34|1309.18|1302.18|1310.89|1303.89|1306.55|1299.55|844
1750871400000|2025-06-25 17:10:00|1309.22|1302.22|1311.64|1304.64|1312.51|1305.51|1307.04|1300.04|793
1750871700000|2025-06-25 17:15:00|1311.62|1304.62|1319.55|1312.55|1320.06|1313.06|1311.62|1304.62|820
1750872000000|2025-06-25 17:20:00|1319.57|1312.57|1324.45|1317.45|1325.51|1318.51|1319.57|1312.57|975
1750872300000|2025-06-25 17:25:00|1324.43|1317.43|1320.39|1313.39|1324.53|1317.53|1319.33|1312.33|827
1750872600000|2025-06-25 17:30:00|1320.41|1313.41|1316.5|1309.5|1321.09|1314.09|1315.53|1308.53|796
1750872900000|2025-06-25 17:35:00|1316.49|1309.49|1315.05|1308.05|1317.64|1310.64|1314.25|1307.25|804
1750873200000|2025-06-25 17:40:00|1315.14|1308.14|1312.08|1305.08|1315.35|1308.35|1309.4|1302.4|963
1750873500000|2025-06-25 17:45:00|1311.94|1304.94|1312.37|1305.37|1313.34|1306.34|1311.19|1304.19|842
1750873800000|2025-06-25 17:50:00|1312.4|1305.4|1315.53|1308.53|1316.41|1309.41|1312.36|1305.36|941
1750874100000|2025-06-25 17:55:00|1315.47|1308.47|1316.13|1309.13|1317.78|1310.78|1314.36|1307.36|941
1750874400000|2025-06-25 18:00:00|1316.15|1309.15|1314.51|1307.51|1317.58|1310.58|1314.51|1307.51|805
1750874700000|2025-06-25 18:05:00|1314.49|1307.49|1313.36|1306.36|1315.66|1308.66|1311.44|1304.44|715
1750875000000|2025-06-25 18:10:00|1313.33|1306.33|1314.36|1307.36|1316.16|1309.16|1312.16|1305.16|741
1750875300000|2025-06-25 18:15:00|1314.26|1307.26|1317.36|1310.36|1317.55|1310.55|1313.61|1306.61|765
1750875600000|2025-06-25 18:20:00|1317.24|1310.24|1315.25|1308.25|1317.99|1310.99|1312.85|1305.85|776
1750875900000|2025-06-25 18:25:00|1315.33|1308.33|1314.26|1307.26|1316.66|1309.66|1313.46|1306.46|682
1750876200000|2025-06-25 18:30:00|1314.25|1307.25|1314.35|1307.35|1316.38|1309.38|1312.4|1305.4|692
1750876500000|2025-06-25 18:35:00|1314.29|1307.29|1314.68|1307.68|1315.15|1308.15|1311.95|1304.95|760
1750876800000|2025-06-25 18:40:00|1314.73|1307.73|1314.54|1307.54|1317.95|1310.95|1313.73|1306.73|726
1750877100000|2025-06-25 18:45:00|1314.52|1307.52|1313.13|1306.13|1317.03|1310.03|1311.93|1304.93|707
1750877400000|2025-06-25 18:50:00|1313.14|1306.14|1315.3|1308.3|1315.35|1308.35|1311.99|1304.99|583
1750877700000|2025-06-25 18:55:00|1315.29|1308.29|1317.06|1310.06|1317.2|1310.2|1315.29|1308.29|523
1750878000000|2025-06-25 19:00:00|1316.83|1309.83|1320.23|1313.23|1320.28|1313.28|1316.78|1309.78|683
1750878300000|2025-06-25 19:05:00|1320.18|1313.18|1322.52|1315.52|1323.61|1316.61|1318.32|1311.32|855
1750878600000|2025-06-25 19:10:00|1322.55|1315.55|1325.03|1318.03|1325.53|1318.53|1321.93|1314.93|798
1750878900000|2025-06-25 19:15:00|1325.06|1318.06|1326.85|1319.85|1327.43|1320.43|1322.31|1315.31|772
1750879200000|2025-06-25 19:20:00|1326.75|1319.75|1327.3|1320.3|1328.09|1321.09|1326.45|1319.45|693
1750879500000|2025-06-25 19:25:00|1327.41|1320.41|1327.25|1320.25|1328.58|1321.58|1326.84|1319.84|760
1750879800000|2025-06-25 19:30:00|1327.24|1320.24|1323.44|1316.44|1327.24|1320.24|1321.42|1314.42|816
1750880100000|2025-06-25 19:35:00|1323.41|1316.41|1323.35|1316.35|1324.24|1317.24|1321.88|1314.88|758
1750880400000|2025-06-25 19:40:00|1323.4|1316.4|1325.27|1318.27|1325.85|1318.85|1322.78|1315.78|637
1750880700000|2025-06-25 19:45:00|1325.25|1318.25|1326.41|1319.41|1328.04|1321.04|1323.99|1316.99|761
1750881000000|2025-06-25 19:50:00|1326.9|1319.9|1322.55|1315.55|1327.43|1320.43|1322.39|1315.39|750
1750881300000|2025-06-25 19:55:00|1322.52|1315.52|1326.97|1319.97|1327.2|1320.2|1322.45|1315.45|751
1750881600000|2025-06-25 20:00:00|1326.98|1319.98|1326.1|1319.1|1327|1320|1324.1|1317.1|758
1750881900000|2025-06-25 20:05:00|1326|1319|1327.18|1320.18|1328.96|1321.96|1325.23|1318.23|742
1750882200000|2025-06-25 20:10:00|1327.14|1320.14|1327.51|1320.51|1328.28|1321.28|1326.26|1319.26|761
1750882500000|2025-06-25 20:15:00|1327.44|1320.44|1325.34|1318.34|1328.52|1321.52|1325.33|1318.33|736
1750882800000|2025-06-25 20:20:00|1325.33|1318.33|1324.31|1317.31|1326.31|1319.31|1322.25|1315.25|615
1750883100000|2025-06-25 20:25:00|1324.29|1317.29|1325.5|1318.5|1326.33|1319.33|1324.21|1317.21|570
1750883400000|2025-06-25 20:30:00|1325.51|1318.51|1324.38|1317.38|1326.99|1319.99|1324.3|1317.3|571
1750883700000|2025-06-25 20:35:00|1324.4|1317.4|1325.54|1318.54|1329.15|1322.15|1324.28|1317.28|768
1750884000000|2025-06-25 20:40:00|1325.52|1318.52|1324.04|1317.04|1327.14|1320.14|1324.04|1317.04|581
1750884300000|2025-06-25 20:45:00|1323.98|1316.98|1325.46|1318.46|1326.41|1319.41|1323|1316|509
1750884600000|2025-06-25 20:50:00|1325.43|1318.43|1327.35|1320.35|1328.3|1321.3|1325.09|1318.09|609
1750884900000|2025-06-25 20:55:00|1327.3|1320.3|1329.21|1322.21|1330.17|1323.17|1327.3|1320.3|777
1750885200000|2025-06-25 21:00:00|1329.18|1322.18|1331.28|1324.28|1334.35|1327.35|1328.17|1321.17|676
1750885500000|2025-06-25 21:05:00|1331.21|1324.21|1328.65|1321.65|1332.28|1325.28|1328.42|1321.42|627
1750885800000|2025-06-25 21:10:00|1328.63|1321.63|1327.62|1320.62|1328.67|1321.67|1326.41|1319.41|413
1750886100000|2025-06-25 21:15:00|1327.63|1320.63|1329.37|1322.37|1329.37|1322.37|1326.48|1319.48|471
1750886400000|2025-06-25 21:20:00|1329.36|1322.36|1323.54|1316.54|1330|1323|1323.51|1316.51|451
1750886700000|2025-06-25 21:25:00|1323.57|1316.57|1322.32|1315.32|1325.14|1318.14|1322.21|1315.21|445
1750887000000|2025-06-25 21:30:00|1322.28|1315.28|1324.1|1317.1|1324.13|1317.13|1321.1|1314.1|401
1750887300000|2025-06-25 21:35:00|1324.06|1317.06|1323.41|1316.41|1325.38|1318.38|1323.21|1316.21|384
1750887600000|2025-06-25 21:40:00|1323.39|1316.39|1322.29|1315.29|1323.39|1316.39|1321.29|1314.29|399
1750887900000|2025-06-25 21:45:00|1322.32|1315.32|1323.02|1316.02|1324.13|1317.13|1322.29|1315.29|283
1750888200000|2025-06-25 21:50:00|1323.01|1316.01|1319.67|1312.67|1323.44|1316.44|1319.64|1312.64|260
1750888500000|2025-06-25 21:55:00|1319.7|1312.7|1320.65|1313.65|1321.05|1314.05|1318.29|1311.29|482
1750888800000|2025-06-25 22:00:00|1320.61|1313.61|1317.37|1310.37|1320.93|1313.93|1316.05|1309.05|864
1750889100000|2025-06-25 22:05:00|1317.35|1310.35|1318.35|1311.35|1319.71|1312.71|1315.3|1308.3|760
1750889400000|2025-06-25 22:10:00|1318.4|1311.4|1318.44|1311.44|1319.53|1312.53|1316.37|1309.37|648
1750889700000|2025-06-25 22:15:00|1318.94|1311.94|1319.33|1312.33|1320.43|1313.43|1316.98|1309.98|725
1750890000000|2025-06-25 22:20:00|1319.34|1312.34|1318.3|1311.3|1319.69|1312.69|1317.12|1310.12|660
1750890300000|2025-06-25 22:25:00|1318.29|1311.29|1315.56|1308.56|1318.54|1311.54|1315.56|1308.56|586
1750890600000|2025-06-25 22:30:00|1315.6|1308.6|1314|1307|1316.65|1309.65|1314|1307|645
1750890900000|2025-06-25 22:35:00|1313.98|1306.98|1313.43|1306.43|1314.91|1307.91|1313.23|1306.23|627
1750891200000|2025-06-25 22:40:00|1313.38|1306.38|1312.59|1305.59|1313.43|1306.43|1311.65|1304.65|508
1750891500000|2025-06-25 22:45:00|1312.62|1305.62|1310.65|1303.65|1312.87|1305.87|1309.92|1302.92|500
1750891800000|2025-06-25 22:50:00|1310.63|1303.63|1311.59|1304.59|1313.44|1306.44|1310.63|1303.63|616
1750892100000|2025-06-25 22:55:00|1311.65|1304.65|1312.36|1305.36|1313.61|1306.61|1311.65|1304.65|485
1750892400000|2025-06-25 23:00:00|1312.31|1305.31|1308.38|1301.38|1312.65|1305.65|1308.08|1301.08|563
1750892700000|2025-06-25 23:05:00|1308.32|1301.32|1312.13|1305.13|1312.36|1305.36|1308.26|1301.26|732
1750893000000|2025-06-25 23:10:00|1312.14|1305.14|1315.41|1308.41|1316.42|1309.42|1310.3|1303.3|659
1750893300000|2025-06-25 23:15:00|1315.37|1308.37|1316.51|1309.51|1318.18|1311.18|1315.37|1308.37|781
1750893600000|2025-06-25 23:20:00|1316.54|1309.54|1316.55|1309.55|1317.33|1310.33|1315.36|1308.36|598
1750893900000|2025-06-25 23:25:00|1316.48|1309.48|1316.23|1309.23|1316.69|1309.69|1313.56|1306.56|667
1750894200000|2025-06-25 23:30:00|1316.13|1309.13|1316.39|1309.39|1317.39|1310.39|1314.9|1307.9|882
1750894500000|2025-06-25 23:35:00|1316.51|1309.51|1317.16|1310.16|1317.57|1310.57|1316.34|1309.34|898
1750894800000|2025-06-25 23:40:00|1317.14|1310.14|1317.53|1310.53|1317.71|1310.71|1316.29|1309.29|822
1750895100000|2025-06-25 23:45:00|1317.45|1310.45|1316.16|1309.16|1318.37|1311.37|1315.86|1308.86|796
1750895400000|2025-06-25 23:50:00|1315.8|1308.8|1316.56|1309.56|1316.71|1309.71|1315.25|1308.25|819
1750895700000|2025-06-25 23:55:00|1316.48|1309.48|1317.56|1310.56|1318.39|1311.39|1315.54|1308.54|676
1750896000000|2025-06-26 00:00:00|1317.45|1310.45|1316.47|1309.47|1318.61|1311.61|1316.06|1309.06|901
1750896300000|2025-06-26 00:05:00|1316.51|1309.51|1318.31|1311.31|1318.31|1311.31|1315.25|1308.25|908
1750896600000|2025-06-26 00:10:00|1318.29|1311.29|1319.35|1312.35|1320.5|1313.5|1318.07|1311.07|937
1750896900000|2025-06-26 00:15:00|1319.41|1312.41|1320.54|1313.54|1323.47|1316.47|1319.4|1312.4|821
1750897200000|2025-06-26 00:20:00|1320.51|1313.51|1318.38|1311.38|1322.34|1315.34|1317.35|1310.35|880
1750897500000|2025-06-26 00:25:00|1318.39|1311.39|1318.45|1311.45|1320.5|1313.5|1318.25|1311.25|829
1750897800000|2025-06-26 00:30:00|1318.53|1311.53|1316.36|1309.36|1319.65|1312.65|1316.15|1309.15|762
1750898100000|2025-06-26 00:35:00|1316.34|1309.34|1318.52|1311.52|1319.63|1312.63|1315.31|1308.31|881
1750898400000|2025-06-26 00:40:00|1318.49|1311.49|1317.41|1310.41|1318.59|1311.59|1316.35|1309.35|844
1750898700000|2025-06-26 00:45:00|1317.44|1310.44|1318.52|1311.52|1320.05|1313.05|1316.64|1309.64|806
1750899000000|2025-06-26 00:50:00|1318.65|1311.65|1316.98|1309.98|1319.44|1312.44|1314.45|1307.45|886
1750899300000|2025-06-26 00:55:00|1317.09|1310.09|1315.93|1308.93|1317.09|1310.09|1314.24|1307.24|776
1750899600000|2025-06-26 01:00:00|1315.92|1308.92|1315.34|1308.34|1315.92|1308.92|1314.07|1307.07|958
1750899900000|2025-06-26 01:05:00|1315.5|1308.5|1316.78|1309.78|1316.81|1309.81|1314.23|1307.23|918
1750900200000|2025-06-26 01:10:00|1316.7|1309.7|1315.2|1308.2|1316.7|1309.7|1314.58|1307.58|867
1750900500000|2025-06-26 01:15:00|1315.29|1308.29|1311.43|1304.43|1315.79|1308.79|1311.27|1304.27|957
1750900800000|2025-06-26 01:20:00|1311.4|1304.4|1310.66|1303.66|1313.44|1306.44|1310.51|1303.51|909
1750901100000|2025-06-26 01:25:00|1310.68|1303.68|1322.51|1315.51|1322.57|1315.57|1310.53|1303.53|848
1750901400000|2025-06-26 01:30:00|1322.47|1315.47|1332|1325|1333.95|1326.95|1320.19|1313.19|1026
1750901700000|2025-06-26 01:35:00|1332.01|1325.01|1332.45|1325.45|1337.77|1330.77|1330.24|1323.24|967
1750902000000|2025-06-26 01:40:00|1332.39|1325.39|1329.18|1322.18|1332.39|1325.39|1325.55|1318.55|920
1750902300000|2025-06-26 01:45:00|1329.11|1322.11|1330.18|1323.18|1330.36|1323.36|1327.53|1320.53|915
1750902600000|2025-06-26 01:50:00|1330.2|1323.2|1327.39|1320.39|1330.2|1323.2|1326.53|1319.53|871
1750902900000|2025-06-26 01:55:00|1327.4|1320.4|1329.38|1322.38|1329.9|1322.9|1326.92|1319.92|826
1750903200000|2025-06-26 02:00:00|1329.42|1322.42|1333.87|1326.87|1333.97|1326.97|1329.42|1322.42|922
1750903500000|2025-06-26 02:05:00|1333.85|1326.85|1333.65|1326.65|1337.75|1330.75|1333.36|1326.36|909
1750903800000|2025-06-26 02:10:00|1333.66|1326.66|1335.28|1328.28|1337.25|1330.25|1332.63|1325.63|910
1750904100000|2025-06-26 02:15:00|1335.37|1328.37|1333.31|1326.31|1336.31|1329.31|1333.28|1326.28|859
1750904400000|2025-06-26 02:20:00|1333.32|1326.32|1334.35|1327.35|1335.2|1328.2|1331.33|1324.33|902
1750904700000|2025-06-26 02:25:00|1334.34|1327.34|1333.36|1326.36|1335.56|1328.56|1333.34|1326.34|954
1750905000000|2025-06-26 02:30:00|1333.4|1326.4|1330.45|1323.45|1333.61|1326.61|1329.37|1322.37|863
1750905300000|2025-06-26 02:35:00|1330.42|1323.42|1330.59|1323.59|1331.27|1324.27|1329.27|1322.27|902
1750905600000|2025-06-26 02:40:00|1330.62|1323.62|1330.32|1323.32|1330.64|1323.64|1328.3|1321.3|1009
1750905900000|2025-06-26 02:45:00|1330.3|1323.3|1329.52|1322.52|1330.52|1323.52|1328.24|1321.24|1021
1750906200000|2025-06-26 02:50:00|1329.49|1322.49|1346.62|1339.62|1346.62|1339.62|1329.35|1322.35|868
1750906500000|2025-06-26 02:55:00|1346.67|1339.67|1346.48|1339.48|1348.24|1341.24|1343.35|1336.35|1050
1750906800000|2025-06-26 03:00:00|1346.46|1339.46|1358.41|1351.41|1360.05|1353.05|1346.38|1339.38|1047
1750907100000|2025-06-26 03:05:00|1358.42|1351.42|1352.64|1345.64|1358.77|1351.77|1352.38|1345.38|1011
1750907400000|2025-06-26 03:10:00|1352.58|1345.58|1347.52|1340.52|1352.66|1345.66|1347.38|1340.38|911
1750907700000|2025-06-26 03:15:00|1347.56|1340.56|1347.46|1340.46|1350.31|1343.31|1346.48|1339.48|838
1750908000000|2025-06-26 03:20:00|1347.45|1340.45|1344.24|1337.24|1347.45|1340.45|1343.54|1336.54|769
1750908300000|2025-06-26 03:25:00|1344.2|1337.2|1340.89|1333.89|1345.47|1338.47|1340.14|1333.14|828
1750908600000|2025-06-26 03:30:00|1340.95|1333.95|1338.22|1331.22|1343.31|1336.31|1338.06|1331.06|631
1750908900000|2025-06-26 03:35:00|1338.17|1331.17|1338.98|1331.98|1341.5|1334.5|1337.45|1330.45|708
1750909200000|2025-06-26 03:40:00|1339.13|1332.13|1337.46|1330.46|1339.44|1332.44|1336.25|1329.25|659
1750909500000|2025-06-26 03:45:00|1337.44|1330.44|1338.24|1331.24|1338.51|1331.51|1336.19|1329.19|576
1750909800000|2025-06-26 03:50:00|1338.25|1331.25|1336.44|1329.44|1338.33|1331.33|1335.37|1328.37|599
1750910100000|2025-06-26 03:55:00|1336.47|1329.47|1338.29|1331.29|1338.44|1331.44|1335.37|1328.37|624
1750910400000|2025-06-26 04:00:00|1338.1|1331.1|1337.18|1330.18|1340.07|1333.07|1334.25|1327.25|702
1750910700000|2025-06-26 04:05:00|1337.26|1330.26|1335.28|1328.28|1339.45|1332.45|1335.16|1328.16|724
1750911000000|2025-06-26 04:10:00|1335.33|1328.33|1335.32|1328.32|1336.55|1329.55|1334.62|1327.62|765
1750911300000|2025-06-26 04:15:00|1335.27|1328.27|1333.22|1326.22|1335.75|1328.75|1332.48|1325.48|774
1750911600000|2025-06-26 04:20:00|1333.17|1326.17|1333.39|1326.39|1334.36|1327.36|1331.6|1324.6|800
1750911900000|2025-06-26 04:25:00|1333.38|1326.38|1333.22|1326.22|1333.51|1326.51|1332.05|1325.05|727
1750912200000|2025-06-26 04:30:00|1333.18|1326.18|1334.88|1327.88|1335.19|1328.19|1331.92|1324.92|791
1750912500000|2025-06-26 04:35:00|1334.79|1327.79|1335.01|1328.01|1338.31|1331.31|1333.24|1326.24|767
1750912800000|2025-06-26 04:40:00|1335.1|1328.1|1331.42|1324.42|1335.37|1328.37|1330.28|1323.28|722
1750913100000|2025-06-26 04:45:00|1331.51|1324.51|1330.25|1323.25|1332.42|1325.42|1329.03|1322.03|877
1750913400000|2025-06-26 04:50:00|1330.28|1323.28|1331.93|1324.93|1332.33|1325.33|1329.37|1322.37|790
1750913700000|2025-06-26 04:55:00|1331.9|1324.9|1336.18|1329.18|1336.19|1329.19|1331.9|1324.9|728
1750914000000|2025-06-26 05:00:00|1336.16|1329.16|1335.1|1328.1|1336.98|1329.98|1332.02|1325.02|735
1750914300000|2025-06-26 05:05:00|1335.13|1328.13|1333.33|1326.33|1335.37|1328.37|1331.4|1324.4|785
1750914600000|2025-06-26 05:10:00|1333.31|1326.31|1333.52|1326.52|1335.5|1328.5|1332.94|1325.94|813
1750914900000|2025-06-26 05:15:00|1333.55|1326.55|1331.43|1324.43|1333.55|1326.55|1330.9|1323.9|760
1750915200000|2025-06-26 05:20:00|1331.5|1324.5|1328.33|1321.33|1331.5|1324.5|1328.23|1321.23|789
1750915500000|2025-06-26 05:25:00|1328.28|1321.28|1328.36|1321.36|1328.82|1321.82|1327.36|1320.36|753
1750915800000|2025-06-26 05:30:00|1328.29|1321.29|1329.16|1322.16|1329.3|1322.3|1327.06|1320.06|688
1750916100000|2025-06-26 05:35:00|1329.18|1322.18|1325.19|1318.19|1330.4|1323.4|1324.29|1317.29|676
1750916400000|2025-06-26 05:40:00|1325.18|1318.18|1326.02|1319.02|1326.97|1319.97|1324.44|1317.44|763
1750916700000|2025-06-26 05:45:00|1326.04|1319.04|1327.09|1320.09|1328.03|1321.03|1325.26|1318.26|837
1750917000000|2025-06-26 05:50:00|1327.06|1320.06|1328.5|1321.5|1329.58|1322.58|1327.06|1320.06|716
1750917300000|2025-06-26 05:55:00|1328.44|1321.44|1329.97|1322.97|1329.99|1322.99|1327.25|1320.25|774
1750917600000|2025-06-26 06:00:00|1329.95|1322.95|1331.65|1324.65|1332.11|1325.11|1328.24|1321.24|871
1750917900000|2025-06-26 06:05:00|1331.53|1324.53|1333.33|1326.33|1333.58|1326.58|1331.44|1324.44|870
1750918200000|2025-06-26 06:10:00|1333.32|1326.32|1335.02|1328.02|1336.51|1329.51|1333.19|1326.19|846
1750918500000|2025-06-26 06:15:00|1334.97|1327.97|1333.87|1326.87|1335.57|1328.57|1332.32|1325.32|836
1750918800000|2025-06-26 06:20:00|1333.88|1326.88|1334.46|1327.46|1334.46|1327.46|1331.36|1324.36|783
1750919100000|2025-06-26 06:25:00|1334.39|1327.39|1332.97|1325.97|1336.98|1329.98|1332.35|1325.35|885
1750919400000|2025-06-26 06:30:00|1332.95|1325.95|1335.32|1328.32|1335.6|1328.6|1332.48|1325.48|909
1750919700000|2025-06-26 06:35:00|1335.27|1328.27|1335.6|1328.6|1337.65|1330.65|1334.05|1327.05|786
1750920000000|2025-06-26 06:40:00|1335.4|1328.4|1335.34|1328.34|1335.69|1328.69|1333.94|1326.94|933
1750920300000|2025-06-26 06:45:00|1335.32|1328.32|1335.82|1328.82|1337.22|1330.22|1335.1|1328.1|858
1750920600000|2025-06-26 06:50:00|1335.8|1328.8|1335.99|1328.99|1336.15|1329.15|1334.31|1327.31|902
1750920900000|2025-06-26 06:55:00|1335.88|1328.88|1338.34|1331.34|1339.43|1332.43|1335.83|1328.83|881
1750921200000|2025-06-26 07:00:00|1338.31|1331.31|1338.43|1331.43|1340.1|1333.1|1338.09|1331.09|665
1750921500000|2025-06-26 07:05:00|1338.42|1331.42|1338.54|1331.54|1339.77|1332.77|1336.9|1329.9|773
1750921800000|2025-06-26 07:10:00|1338.56|1331.56|1338.16|1331.16|1339.11|1332.11|1337.05|1330.05|535
1750922100000|2025-06-26 07:15:00|1338.27|1331.27|1340.51|1333.51|1341.51|1334.51|1337.26|1330.26|767
1750922400000|2025-06-26 07:20:00|1340.5|1333.5|1345.19|1338.19|1345.46|1338.46|1339.36|1332.36|825
1750922700000|2025-06-26 07:25:00|1345.17|1338.17|1343.26|1336.26|1345.37|1338.37|1342.3|1335.3|958
1750923000000|2025-06-26 07:30:00|1343.23|1336.23|1342.2|1335.2|1346.04|1339.04|1340.9|1333.9|887
1750923300000|2025-06-26 07:35:00|1342.25|1335.25|1343.67|1336.67|1344.63|1337.63|1340.37|1333.37|800
1750923600000|2025-06-26 07:40:00|1343.61|1336.61|1344.22|1337.22|1345.41|1338.41|1342.5|1335.5|897
1750923900000|2025-06-26 07:45:00|1344.38|1337.38|1340.74|1333.74|1346.94|1339.94|1340.46|1333.46|912
1750924200000|2025-06-26 07:50:00|1340.92|1333.92|1341.47|1334.47|1342.16|1335.16|1340.04|1333.04|755
1750924500000|2025-06-26 07:55:00|1341.53|1334.53|1341.23|1334.23|1342.31|1335.31|1339.4|1332.4|780
1750924800000|2025-06-26 08:00:00|1341.2|1334.2|1343.37|1336.37|1343.58|1336.58|1341.1|1334.1|823
1750925100000|2025-06-26 08:05:00|1343.41|1336.41|1345.27|1338.27|1345.84|1338.84|1343.03|1336.03|689
1750925400000|2025-06-26 08:10:00|1345.25|1338.25|1346.83|1339.83|1347.23|1340.23|1344.85|1337.85|877
1750925700000|2025-06-26 08:15:00|1346.85|1339.85|1346.12|1339.12|1349.08|1342.08|1343.14|1336.14|772
1750926000000|2025-06-26 08:20:00|1346.13|1339.13|1347.36|1340.36|1347.36|1340.36|1343.52|1336.52|870
1750926300000|2025-06-26 08:25:00|1347.31|1340.31|1345.47|1338.47|1348.11|1341.11|1345.35|1338.35|801
1750926600000|2025-06-26 08:30:00|1345.44|1338.44|1346.29|1339.29|1346.39|1339.39|1341.69|1334.69|894
1750926900000|2025-06-26 08:35:00|1346.28|1339.28|1345.33|1338.33|1348.25|1341.25|1345.33|1338.33|803
1750927200000|2025-06-26 08:40:00|1345.41|1338.41|1340.76|1333.76|1345.62|1338.62|1340.13|1333.13|643
1750927500000|2025-06-26 08:45:00|1340.74|1333.74|1340.69|1333.69|1342.03|1335.03|1338.49|1331.49|596
1750927800000|2025-06-26 08:50:00|1340.63|1333.63|1341.04|1334.04|1341.81|1334.81|1339.36|1332.36|595
1750928100000|2025-06-26 08:55:00|1341|1334|1339.68|1332.68|1341.14|1334.14|1339.1|1332.1|665
1750928400000|2025-06-26 09:00:00|1339.78|1332.78|1339.34|1332.34|1340.56|1333.56|1339.15|1332.15|682
1750928700000|2025-06-26 09:05:00|1339.36|1332.36|1334.2|1327.2|1340.25|1333.25|1334.07|1327.07|761
1750929000000|2025-06-26 09:10:00|1334.07|1327.07|1329.6|1322.6|1334.07|1327.07|1328.35|1321.35|919
1750929300000|2025-06-26 09:15:00|1329.53|1322.53|1330.35|1323.35|1333.76|1326.76|1329.52|1322.52|944
1750929600000|2025-06-26 09:20:00|1330.36|1323.36|1329.69|1322.69|1332.27|1325.27|1329.38|1322.38|861
1750929900000|2025-06-26 09:25:00|1329.7|1322.7|1330.33|1323.33|1330.49|1323.49|1328.05|1321.05|840
1750930200000|2025-06-26 09:30:00|1330.35|1323.35|1329.6|1322.6|1330.75|1323.75|1327.31|1320.31|762
1750930500000|2025-06-26 09:35:00|1329.63|1322.63|1328.21|1321.21|1330.11|1323.11|1327.3|1320.3|618
1750930800000|2025-06-26 09:40:00|1328.34|1321.34|1326.65|1319.65|1328.58|1321.58|1325.45|1318.45|698
1750931100000|2025-06-26 09:45:00|1326.87|1319.87|1323.49|1316.49|1327.37|1320.37|1323.17|1316.17|687
1750931400000|2025-06-26 09:50:00|1323.52|1316.52|1322.3|1315.3|1323.62|1316.62|1321.56|1314.56|651
1750931700000|2025-06-26 09:55:00|1322.32|1315.32|1321.27|1314.27|1322.68|1315.68|1321.22|1314.22|683
1750932000000|2025-06-26 10:00:00|1321.33|1314.33|1320.58|1313.58|1321.8|1314.8|1318.08|1311.08|741
1750932300000|2025-06-26 10:05:00|1320.6|1313.6|1323.29|1316.29|1324.47|1317.47|1320.52|1313.52|714
1750932600000|2025-06-26 10:10:00|1323.31|1316.31|1323.99|1316.99|1324.47|1317.47|1322.1|1315.1|795
1750932900000|2025-06-26 10:15:00|1323.95|1316.95|1324.4|1317.4|1324.49|1317.49|1321.77|1314.77|707
1750933200000|2025-06-26 10:20:00|1324.38|1317.38|1323|1316|1325.26|1318.26|1322.36|1315.36|641
1750933500000|2025-06-26 10:25:00|1322.96|1315.96|1323.1|1316.1|1324.08|1317.08|1322.03|1315.03|636
1750933800000|2025-06-26 10:30:00|1323.05|1316.05|1322.09|1315.09|1323.72|1316.72|1321.85|1314.85|766
1750934100000|2025-06-26 10:35:00|1322.15|1315.15|1322.14|1315.14|1324.56|1317.56|1322.06|1315.06|773
1750934400000|2025-06-26 10:40:00|1322.09|1315.09|1322.35|1315.35|1323.15|1316.15|1321.31|1314.31|755
1750934700000|2025-06-26 10:45:00|1322.33|1315.33|1323.43|1316.43|1324.57|1317.57|1322.25|1315.25|755
1750935000000|2025-06-26 10:50:00|1323.44|1316.44|1322.2|1315.2|1326.59|1319.59|1320.7|1313.7|706
1750935300000|2025-06-26 10:55:00|1322.25|1315.25|1325.24|1318.24|1326.58|1319.58|1322.17|1315.17|698
1750935600000|2025-06-26 11:00:00|1325.23|1318.23|1326.34|1319.34|1327.3|1320.3|1323.39|1316.39|729
1750935900000|2025-06-26 11:05:00|1326.43|1319.43|1324.59|1317.59|1326.43|1319.43|1324|1317|810
1750936200000|2025-06-26 11:10:00|1324.63|1317.63|1324.33|1317.33|1325.97|1318.97|1323.88|1316.88|730
1750936500000|2025-06-26 11:15:00|1324.34|1317.34|1321.2|1314.2|1324.34|1317.34|1320.87|1313.87|822
1750936800000|2025-06-26 11:20:00|1321.22|1314.22|1320.36|1313.36|1322.02|1315.02|1319|1312|850
1750937100000|2025-06-26 11:25:00|1320.25|1313.25|1321.81|1314.81|1322.22|1315.22|1319.4|1312.4|838
1750937400000|2025-06-26 11:30:00|1321.79|1314.79|1323.31|1316.31|1324.2|1317.2|1321.03|1314.03|883
1750937700000|2025-06-26 11:35:00|1323.33|1316.33|1322.27|1315.27|1323.73|1316.73|1322.1|1315.1|765
1750938000000|2025-06-26 11:40:00|1322.24|1315.24|1318.5|1311.5|1322.27|1315.27|1318.41|1311.41|574
1750938300000|2025-06-26 11:45:00|1318.48|1311.48|1323.42|1316.42|1323.54|1316.54|1318.39|1311.39|844
1750938600000|2025-06-26 11:50:00|1323.43|1316.43|1324.28|1317.28|1325.24|1318.24|1322.15|1315.15|833
1750938900000|2025-06-26 11:55:00|1324.33|1317.33|1323.3|1316.3|1325.01|1318.01|1323.05|1316.05|784
1750939200000|2025-06-26 12:00:00|1323.25|1316.25|1321.47|1314.47|1323.4|1316.4|1320.23|1313.23|752
1750939500000|2025-06-26 12:05:00|1321.46|1314.46|1318.58|1311.58|1323.73|1316.73|1318.3|1311.3|707
1750939800000|2025-06-26 12:10:00|1318.55|1311.55|1318.36|1311.36|1320.03|1313.03|1317.01|1310.01|653
1750940100000|2025-06-26 12:15:00|1318.33|1311.33|1317.25|1310.25|1320.67|1313.67|1316.98|1309.98|779
1750940400000|2025-06-26 12:20:00|1317.3|1310.3|1313.97|1306.97|1317.55|1310.55|1313.88|1306.88|691
1750940700000|2025-06-26 12:25:00|1313.93|1306.93|1316.32|1309.32|1318.31|1311.31|1313.93|1306.93|713
1750941000000|2025-06-26 12:30:00|1316.28|1309.28|1318.08|1311.08|1318.88|1311.88|1314.28|1307.28|859
1750941300000|2025-06-26 12:35:00|1317.98|1310.98|1316.32|1309.32|1318.78|1311.78|1315.12|1308.12|835
1750941600000|2025-06-26 12:40:00|1316.19|1309.19|1318.95|1311.95|1319.76|1312.76|1316.14|1309.14|793
1750941900000|2025-06-26 12:45:00|1318.97|1311.97|1312.93|1305.93|1319.33|1312.33|1312.56|1305.56|794
1750942200000|2025-06-26 12:50:00|1312.9|1305.9|1309.01|1302.01|1313.04|1306.04|1308.43|1301.43|726
1750942500000|2025-06-26 12:55:00|1308.96|1301.96|1309.74|1302.74|1310.92|1303.92|1308.59|1301.59|763
1750942800000|2025-06-26 13:00:00|1309.43|1302.43|1312.12|1305.12|1312.12|1305.12|1307.69|1300.69|754
1750943100000|2025-06-26 13:05:00|1312|1305|1309|1302|1313.11|1306.11|1307.89|1300.89|801
1750943400000|2025-06-26 13:10:00|1309.1|1302.1|1306.38|1299.38|1309.35|1302.35|1306.38|1299.38|862
1750943700000|2025-06-26 13:15:00|1306.51|1299.51|1308.46|1301.46|1310.33|1303.33|1306.27|1299.27|837
1750944000000|2025-06-26 13:20:00|1308.41|1301.41|1308.03|1301.03|1308.94|1301.94|1306.33|1299.33|823
1750944300000|2025-06-26 13:25:00|1308.1|1301.1|1308.89|1301.89|1310.39|1303.39|1306.34|1299.34|769
1750944600000|2025-06-26 13:30:00|1308.91|1301.91|1308|1301|1311.26|1304.26|1307.1|1300.1|984
1750944900000|2025-06-26 13:35:00|1307.94|1300.94|1309.42|1302.42|1309.98|1302.98|1304.98|1297.98|949
1750945200000|2025-06-26 13:40:00|1309.52|1302.52|1313.7|1306.7|1314.97|1307.97|1309.26|1302.26|963
1750945500000|2025-06-26 13:45:00|1313.76|1306.76|1307.23|1300.23|1315.88|1308.88|1307.13|1300.13|903
1750945800000|2025-06-26 13:50:00|1307.28|1300.28|1305.37|1298.37|1307.76|1300.76|1302.95|1295.95|1005
1750946100000|2025-06-26 13:55:00|1305.44|1298.44|1304.72|1297.72|1305.44|1298.44|1301.55|1294.55|941
1750946400000|2025-06-26 14:00:00|1304.69|1297.69|1308.98|1301.98|1309.47|1302.47|1304.28|1297.28|986
1750946700000|2025-06-26 14:05:00|1308.92|1301.92|1300.57|1293.57|1308.97|1301.97|1300.57|1293.57|945
1750947000000|2025-06-26 14:10:00|1300.56|1293.56|1302.91|1295.91|1303.39|1296.39|1298.04|1291.04|961
1750947300000|2025-06-26 14:15:00|1302.92|1295.92|1301.68|1294.68|1306.23|1299.23|1301.1|1294.1|943
1750947600000|2025-06-26 14:20:00|1301.7|1294.7|1305.84|1298.84|1307.33|1300.33|1301.7|1294.7|949
1750947900000|2025-06-26 14:25:00|1306.04|1299.04|1310.13|1303.13|1310.84|1303.84|1305.52|1298.52|883
1750948200000|2025-06-26 14:30:00|1310.1|1303.1|1316.84|1309.84|1317.84|1310.84|1309.51|1302.51|1013
1750948500000|2025-06-26 14:35:00|1316.9|1309.9|1315.3|1308.3|1319.37|1312.37|1315.15|1308.15|917
1750948800000|2025-06-26 14:40:00|1315.25|1308.25|1318.8|1311.8|1319.14|1312.14|1314.41|1307.41|924
1750949100000|2025-06-26 14:45:00|1318.88|1311.88|1322|1315|1323.42|1316.42|1318.07|1311.07|955
1750949400000|2025-06-26 14:50:00|1321.98|1314.98|1317.44|1310.44|1322.36|1315.36|1316.54|1309.54|911
1750949700000|2025-06-26 14:55:00|1317.45|1310.45|1316.85|1309.85|1318.72|1311.72|1316.01|1309.01|882
1750950000000|2025-06-26 15:00:00|1316.87|1309.87|1316.75|1309.75|1318.88|1311.88|1316.27|1309.27|849
1750950300000|2025-06-26 15:05:00|1316.69|1309.69|1319.41|1312.41|1319.8|1312.8|1315.8|1308.8|836
1750950600000|2025-06-26 15:10:00|1319.38|1312.38|1317.9|1310.9|1320.45|1313.45|1317.9|1310.9|861
1750950900000|2025-06-26 15:15:00|1317.91|1310.91|1321.99|1314.99|1322.44|1315.44|1317.64|1310.64|868
1750951200000|2025-06-26 15:20:00|1322|1315|1322.21|1315.21|1322.5|1315.5|1319.33|1312.33|904
1750951500000|2025-06-26 15:25:00|1322.19|1315.19|1310.2|1303.2|1322.19|1315.19|1309.03|1302.03|981
1750951800000|2025-06-26 15:30:00|1310.21|1303.21|1306.97|1299.97|1311.57|1304.57|1302.35|1295.35|1049
1750952100000|2025-06-26 15:35:00|1306.95|1299.95|1312.84|1305.84|1312.87|1305.87|1306.2|1299.2|998
1750952400000|2025-06-26 15:40:00|1312.85|1305.85|1312.01|1305.01|1315.1|1308.1|1311.73|1304.73|980
1750952700000|2025-06-26 15:45:00|1312.07|1305.07|1315.25|1308.25|1317.33|1310.33|1312|1305|980
1750953000000|2025-06-26 15:50:00|1315.29|1308.29|1314.66|1307.66|1315.72|1308.72|1313.1|1306.1|941
1750953300000|2025-06-26 15:55:00|1314.56|1307.56|1315.15|1308.15|1316.11|1309.11|1312.99|1305.99|948
1750953600000|2025-06-26 16:00:00|1315.1|1308.1|1314.3|1307.3|1316.01|1309.01|1313.23|1306.23|902
1750953900000|2025-06-26 16:05:00|1314.28|1307.28|1311.16|1304.16|1314.37|1307.37|1310.53|1303.53|863
1750954200000|2025-06-26 16:10:00|1311.28|1304.28|1309.85|1302.85|1311.4|1304.4|1307.55|1300.55|765
1750954500000|2025-06-26 16:15:00|1309.8|1302.8|1306.01|1299.01|1309.8|1302.8|1305.65|1298.65|729
1750954800000|2025-06-26 16:20:00|1305.88|1298.88|1309.39|1302.39|1311.25|1304.25|1305.28|1298.28|756
1750955100000|2025-06-26 16:25:00|1309.34|1302.34|1308.5|1301.5|1310.14|1303.14|1306.76|1299.76|813
1750955400000|2025-06-26 16:30:00|1308.54|1301.54|1309|1302|1310.13|1303.13|1306.49|1299.49|870
1750955700000|2025-06-26 16:35:00|1308.97|1301.97|1307.48|1300.48|1310.02|1303.02|1306.62|1299.62|822
1750956000000|2025-06-26 16:40:00|1307.43|1300.43|1307.98|1300.98|1310.72|1303.72|1306.67|1299.67|699
1750956300000|2025-06-26 16:45:00|1307.89|1300.89|1305.81|1298.81|1307.94|1300.94|1303|1296|849
1750956600000|2025-06-26 16:50:00|1305.79|1298.79|1305.95|1298.95|1308.27|1301.27|1305.72|1298.72|783
1750956900000|2025-06-26 16:55:00|1305.98|1298.98|1306.55|1299.55|1306.98|1299.98|1304.82|1297.82|748
1750957200000|2025-06-26 17:00:00|1306.63|1299.63|1314.98|1307.98|1315.07|1308.07|1305.8|1298.8|880
1750957500000|2025-06-26 17:05:00|1315|1308|1313.09|1306.09|1317.58|1310.58|1312.07|1305.07|901
1750957800000|2025-06-26 17:10:00|1313.08|1306.08|1306.22|1299.22|1314.12|1307.12|1305.92|1298.92|905
1750958100000|2025-06-26 17:15:00|1306.47|1299.47|1308.07|1301.07|1310.65|1303.65|1305.7|1298.7|877
1750958400000|2025-06-26 17:20:00|1308.09|1301.09|1308.53|1301.53|1308.92|1301.92|1306.23|1299.23|901
1750958700000|2025-06-26 17:25:00|1308.47|1301.47|1310.77|1303.77|1310.92|1303.92|1307.58|1300.58|866
1750959000000|2025-06-26 17:30:00|1310.75|1303.75|1309.28|1302.28|1312|1305|1308.86|1301.86|763
1750959300000|2025-06-26 17:35:00|1309.21|1302.21|1310.6|1303.6|1312.28|1305.28|1309.1|1302.1|930
1750959600000|2025-06-26 17:40:00|1310.57|1303.57|1312.91|1305.91|1313.35|1306.35|1310.57|1303.57|869
1750959900000|2025-06-26 17:45:00|1312.86|1305.86|1313.54|1306.54|1313.95|1306.95|1310.48|1303.48|807
1750960200000|2025-06-26 17:50:00|1313.68|1306.68|1310.04|1303.04|1313.86|1306.86|1309.5|1302.5|768
1750960500000|2025-06-26 17:55:00|1310.02|1303.02|1306.77|1299.77|1310.57|1303.57|1306.29|1299.29|781
1750960800000|2025-06-26 18:00:00|1306.81|1299.81|1312.2|1305.2|1312.2|1305.2|1306.04|1299.04|986
1750961100000|2025-06-26 18:05:00|1312.13|1305.13|1313.71|1306.71|1315.28|1308.28|1311.8|1304.8|865
1750961400000|2025-06-26 18:10:00|1313.67|1306.67|1316.99|1309.99|1318.36|1311.36|1313.03|1306.03|884
1750961700000|2025-06-26 18:15:00|1317|1310|1315.72|1308.72|1318.52|1311.52|1314.98|1307.98|847
1750962000000|2025-06-26 18:20:00|1315.73|1308.73|1314.09|1307.09|1319.98|1312.98|1312.94|1305.94|832
1750962300000|2025-06-26 18:25:00|1314.04|1307.04|1311.83|1304.83|1314.93|1307.93|1310.7|1303.7|879
1750962600000|2025-06-26 18:30:00|1311.88|1304.88|1310.77|1303.77|1313.36|1306.36|1308|1301|920
1750962900000|2025-06-26 18:35:00|1310.72|1303.72|1308.17|1301.17|1311.02|1304.02|1307.65|1300.65|923
1750963200000|2025-06-26 18:40:00|1308.09|1301.09|1311.75|1304.75|1311.88|1304.88|1307.63|1300.63|968
1750963500000|2025-06-26 18:45:00|1311.66|1304.66|1310.08|1303.08|1313.34|1306.34|1308|1301|788
1750963800000|2025-06-26 18:50:00|1310.01|1303.01|1311.39|1304.39|1312.8|1305.8|1308.85|1301.85|795
1750964100000|2025-06-26 18:55:00|1311.38|1304.38|1311.76|1304.76|1312.59|1305.59|1309.33|1302.33|723
1750964400000|2025-06-26 19:00:00|1311.75|1304.75|1312.68|1305.68|1314.89|1307.89|1311.1|1304.1|722
1750964700000|2025-06-26 19:05:00|1312.69|1305.69|1308.07|1301.07|1313.38|1306.38|1306.57|1299.57|734
1750965000000|2025-06-26 19:10:00|1308.02|1301.02|1309.42|1302.42|1309.61|1302.61|1307.34|1300.34|781
1750965300000|2025-06-26 19:15:00|1309.41|1302.41|1315.09|1308.09|1315.28|1308.28|1309.17|1302.17|797
1750965600000|2025-06-26 19:20:00|1315.14|1308.14|1313.6|1306.6|1315.37|1308.37|1312.04|1305.04|707
1750965900000|2025-06-26 19:25:00|1313.46|1306.46|1312.4|1305.4|1314.14|1307.14|1311.98|1304.98|788
1750966200000|2025-06-26 19:30:00|1312.38|1305.38|1314.51|1307.51|1315.93|1308.93|1312.23|1305.23|758
1750966500000|2025-06-26 19:35:00|1314.66|1307.66|1316.64|1309.64|1316.97|1309.97|1313.95|1306.95|704
1750966800000|2025-06-26 19:40:00|1316.55|1309.55|1318.15|1311.15|1318.42|1311.42|1315.59|1308.59|565
1750967100000|2025-06-26 19:45:00|1318.1|1311.1|1317.36|1310.36|1318.47|1311.47|1316.36|1309.36|730
1750967400000|2025-06-26 19:50:00|1317.35|1310.35|1317.07|1310.07|1318.5|1311.5|1316.1|1309.1|823
1750967700000|2025-06-26 19:55:00|1317.1|1310.1|1315.2|1308.2|1318.53|1311.53|1314.5|1307.5|769
1750968000000|2025-06-26 20:00:00|1315|1308|1313.35|1306.35|1315|1308|1312|1305|707
1750968300000|2025-06-26 20:05:00|1313.5|1306.5|1320.71|1313.71|1321.1|1314.1|1313.5|1306.5|713
1750968600000|2025-06-26 20:10:00|1320.73|1313.73|1316.86|1309.86|1320.73|1313.73|1316.38|1309.38|592
1750968900000|2025-06-26 20:15:00|1316.83|1309.83|1317.03|1310.03|1318.46|1311.46|1315.88|1308.88|582
1750969200000|2025-06-26 20:20:00|1317.05|1310.05|1316.95|1309.95|1318.75|1311.75|1315.05|1308.05|541
1750969500000|2025-06-26 20:25:00|1316.99|1309.99|1319.49|1312.49|1319.69|1312.69|1316.25|1309.25|641
1750969800000|2025-06-26 20:30:00|1319.44|1312.44|1323.65|1316.65|1325.11|1318.11|1318.9|1311.9|748
1750970100000|2025-06-26 20:35:00|1323.49|1316.49|1326.13|1319.13|1326.91|1319.91|1322.5|1315.5|714
1750970400000|2025-06-26 20:40:00|1326.12|1319.12|1331.14|1324.14|1331.52|1324.52|1325.35|1318.35|717
1750970700000|2025-06-26 20:45:00|1331.11|1324.11|1323.45|1316.45|1331.6|1324.6|1323.41|1316.41|761
1750971000000|2025-06-26 20:50:00|1323.4|1316.4|1322.75|1315.75|1325.52|1318.52|1321.55|1314.55|660
1750971300000|2025-06-26 20:55:00|1322.7|1315.7|1321.35|1314.35|1323.62|1316.62|1321.1|1314.1|533
1750971600000|2025-06-26 21:00:00|1321.43|1314.43|1318.78|1311.78|1322.02|1315.02|1318.6|1311.6|703
1750971900000|2025-06-26 21:05:00|1318.77|1311.77|1314.39|1307.39|1319.31|1312.31|1314.35|1307.35|581
1750972200000|2025-06-26 21:10:00|1314.36|1307.36|1307.05|1300.05|1314.37|1307.37|1306.8|1299.8|680
1750972500000|2025-06-26 21:15:00|1307.04|1300.04|1309.12|1302.12|1309.97|1302.97|1305.27|1298.27|656
1750972800000|2025-06-26 21:20:00|1309.13|1302.13|1306.03|1299.03|1309.18|1302.18|1303.07|1296.07|584
1750973100000|2025-06-26 21:25:00|1306|1299|1309.9|1302.9|1310.27|1303.27|1306|1299|375
1750973400000|2025-06-26 21:30:00|1309.92|1302.92|1304.15|1297.15|1312.04|1305.04|1302.05|1295.05|627
1750973700000|2025-06-26 21:35:00|1304.14|1297.14|1305.58|1298.58|1305.58|1298.58|1295.29|1288.29|639
1750974000000|2025-06-26 21:40:00|1305.73|1298.73|1302.08|1295.08|1306.19|1299.19|1301.04|1294.04|434
1750974300000|2025-06-26 21:45:00|1302.07|1295.07|1303.37|1296.37|1303.37|1296.37|1298.3|1291.3|461
1750974600000|2025-06-26 21:50:00|1303.33|1296.33|1301.07|1294.07|1305.65|1298.65|1300.02|1293.02|397
1750974900000|2025-06-26 21:55:00|1301.09|1294.09|1301.97|1294.97|1302.98|1295.98|1298.15|1291.15|552
1750975200000|2025-06-26 22:00:00|1301.94|1294.94|1304.27|1297.27|1307.81|1300.81|1300.45|1293.45|847
1750975500000|2025-06-26 22:05:00|1304.25|1297.25|1300.75|1293.75|1304.47|1297.47|1299.01|1292.01|774
1750975800000|2025-06-26 22:10:00|1300.93|1293.93|1296.97|1289.97|1301.51|1294.51|1296.97|1289.97|786
1750976100000|2025-06-26 22:15:00|1296.98|1289.98|1296.16|1289.16|1298.52|1291.52|1295.93|1288.93|768
1750976400000|2025-06-26 22:20:00|1296.21|1289.21|1300.87|1293.87|1300.87|1293.87|1296.18|1289.18|803
1750976700000|2025-06-26 22:25:00|1300.81|1293.81|1300.15|1293.15|1302.21|1295.21|1299.78|1292.78|711
1750977000000|2025-06-26 22:30:00|1300.1|1293.1|1295.14|1288.14|1300.88|1293.88|1292.14|1285.14|594
1750977300000|2025-06-26 22:35:00|1295.34|1288.34|1294.5|1287.5|1295.49|1288.49|1293.4|1286.4|499
1750977600000|2025-06-26 22:40:00|1294.45|1287.45|1294.56|1287.56|1296.44|1289.44|1293.9|1286.9|541
1750977900000|2025-06-26 22:45:00|1294.13|1287.13|1296.14|1289.14|1297.54|1290.54|1293.42|1286.42|684
1750978200000|2025-06-26 22:50:00|1296.16|1289.16|1293.11|1286.11|1298.4|1291.4|1292.4|1285.4|619
1750978500000|2025-06-26 22:55:00|1293.14|1286.14|1293.9|1286.9|1296.09|1289.09|1292.54|1285.54|687
1750978800000|2025-06-26 23:00:00|1293.85|1286.85|1294.2|1287.2|1296.38|1289.38|1293.24|1286.24|718
1750979100000|2025-06-26 23:05:00|1294.15|1287.15|1293.85|1286.85|1295|1288|1292.34|1285.34|580
1750979400000|2025-06-26 23:10:00|1293.88|1286.88|1293.53|1286.53|1296.45|1289.45|1293.41|1286.41|637
1750979700000|2025-06-26 23:15:00|1293.58|1286.58|1296.02|1289.02|1296.3|1289.3|1293.46|1286.46|634
1750980000000|2025-06-26 23:20:00|1296|1289|1299.03|1292.03|1299.62|1292.62|1295.31|1288.31|492
1750980300000|2025-06-26 23:25:00|1299.04|1292.04|1299.07|1292.07|1299.95|1292.95|1298.16|1291.16|514
1750980600000|2025-06-26 23:30:00|1299.05|1292.05|1297.27|1290.27|1299.05|1292.05|1296.2|1289.2|713
1750980900000|2025-06-26 23:35:00|1297.26|1290.26|1299|1292|1300.01|1293.01|1297.05|1290.05|552
1750981200000|2025-06-26 23:40:00|1299.05|1292.05|1297.2|1290.2|1299.05|1292.05|1295.7|1288.7|572
1750981500000|2025-06-26 23:45:00|1297.15|1290.15|1296.51|1289.51|1298.38|1291.38|1296.2|1289.2|657
1750981800000|2025-06-26 23:50:00|1296.53|1289.53|1298.19|1291.19|1298.32|1291.32|1295.18|1288.18|675
1750982100000|2025-06-26 23:55:00|1298.17|1291.17|1297.47|1290.47|1298.19|1291.19|1295.99|1288.99|573
1750982400000|2025-06-27 00:00:00|1297.44|1290.44|1298.06|1291.06|1298.31|1291.31|1296.44|1289.44|578
1750982700000|2025-06-27 00:05:00|1298.1|1291.1|1299.44|1292.44|1300.09|1293.09|1296.75|1289.75|583
1750983000000|2025-06-27 00:10:00|1299.39|1292.39|1295.04|1288.04|1299.75|1292.75|1295|1288|723
1750983300000|2025-06-27 00:15:00|1295.12|1288.12|1295.5|1288.5|1299.44|1292.44|1294.5|1287.5|713
1750983600000|2025-06-27 00:20:00|1295.84|1288.84|1296.9|1289.9|1298.04|1291.04|1294.98|1287.98|620
1750983900000|2025-06-27 00:25:00|1296.96|1289.96|1297.27|1290.27|1298.1|1291.1|1295.2|1288.2|539
1750984200000|2025-06-27 00:30:00|1297.28|1290.28|1296.44|1289.44|1297.56|1290.56|1294.9|1287.9|669
1750984500000|2025-06-27 00:35:00|1296.37|1289.37|1298.28|1291.28|1298.28|1291.28|1296.1|1289.1|610
1750984800000|2025-06-27 00:40:00|1298.3|1291.3|1290.31|1283.31|1298.63|1291.63|1289.2|1282.2|703
1750985100000|2025-06-27 00:45:00|1290.19|1283.19|1288.29|1281.29|1291.68|1284.68|1287.84|1280.84|657
1750985400000|2025-06-27 00:50:00|1288.05|1281.05|1286.35|1279.35|1288.37|1281.37|1285.2|1278.2|742
1750985700000|2025-06-27 00:55:00|1286.34|1279.34|1285.2|1278.2|1287.18|1280.18|1285.08|1278.08|890
1750986000000|2025-06-27 01:00:00|1285.22|1278.22|1288.45|1281.45|1288.52|1281.52|1284.54|1277.54|702
1750986300000|2025-06-27 01:05:00|1288.47|1281.47|1285.36|1278.36|1289.45|1282.45|1281.79|1274.79|841
1750986600000|2025-06-27 01:10:00|1285.7|1278.7|1299.24|1292.24|1300.12|1293.12|1284.77|1277.77|914
1750986900000|2025-06-27 01:15:00|1299.19|1292.19|1295.93|1288.93|1302|1295|1294.98|1287.98|885
1750987200000|2025-06-27 01:20:00|1295.77|1288.77|1297.75|1290.75|1299.9|1292.9|1295.65|1288.65|810
1750987500000|2025-06-27 01:25:00|1297.73|1290.73|1298.38|1291.38|1301.4|1294.4|1297.73|1290.73|743
1750987800000|2025-06-27 01:30:00|1298.33|1291.33|1298.94|1291.94|1299.46|1292.46|1296.38|1289.38|652
1750988100000|2025-06-27 01:35:00|1298.76|1291.76|1301.18|1294.18|1301.48|1294.48|1298.35|1291.35|685
1750988400000|2025-06-27 01:40:00|1301.15|1294.15|1302.31|1295.31|1303.8|1296.8|1301.07|1294.07|553
1750988700000|2025-06-27 01:45:00|1302.37|1295.37|1302.44|1295.44|1304.11|1297.11|1300.29|1293.29|564
1750989000000|2025-06-27 01:50:00|1302.41|1295.41|1303.52|1296.52|1304.82|1297.82|1301.03|1294.03|671
1750989300000|2025-06-27 01:55:00|1303.58|1296.58|1303.24|1296.24|1304.43|1297.43|1301.57|1294.57|554
1750989600000|2025-06-27 02:00:00|1303.27|1296.27|1303.62|1296.62|1303.87|1296.87|1301.25|1294.25|632
1750989900000|2025-06-27 02:05:00|1303.58|1296.58|1305.58|1298.58|1305.68|1298.68|1303.25|1296.25|520
1750990200000|2025-06-27 02:10:00|1305.6|1298.6|1305.04|1298.04|1305.87|1298.87|1304.23|1297.23|488
1750990500000|2025-06-27 02:15:00|1305.09|1298.09|1305.34|1298.34|1306.88|1299.88|1304.49|1297.49|666
1750990800000|2025-06-27 02:20:00|1305.61|1298.61|1306.15|1299.15|1306.85|1299.85|1304.49|1297.49|635
1750991100000|2025-06-27 02:25:00|1306.14|1299.14|1305.58|1298.58|1306.53|1299.53|1304.38|1297.38|557
1750991400000|2025-06-27 02:30:00|1305.77|1298.77|1307.04|1300.04|1307.24|1300.24|1304.4|1297.4|638
1750991700000|2025-06-27 02:35:00|1307.1|1300.1|1308.44|1301.44|1309.08|1302.08|1306.9|1299.9|485
1750992000000|2025-06-27 02:40:00|1308.39|1301.39|1308.78|1301.78|1310.12|1303.12|1308.12|1301.12|488
1750992300000|2025-06-27 02:45:00|1308.81|1301.81|1309.15|1302.15|1310.33|1303.33|1307.22|1300.22|589
1750992600000|2025-06-27 02:50:00|1309.13|1302.13|1309.64|1302.64|1310.96|1303.96|1308.21|1301.21|546
1750992900000|2025-06-27 02:55:00|1309.63|1302.63|1310.26|1303.26|1311.3|1304.3|1308.73|1301.73|553
1750993200000|2025-06-27 03:00:00|1310.21|1303.21|1311.91|1304.91|1313.1|1306.1|1310.21|1303.21|630
1750993500000|2025-06-27 03:05:00|1311.9|1304.9|1311.51|1304.51|1312.51|1305.51|1311.18|1304.18|675
1750993800000|2025-06-27 03:10:00|1311.48|1304.48|1307.35|1300.35|1311.52|1304.52|1307.35|1300.35|647
1750994100000|2025-06-27 03:15:00|1307.85|1300.85|1312.44|1305.44|1313.13|1306.13|1307.85|1300.85|919
1750994400000|2025-06-27 03:20:00|1312.3|1305.3|1315.58|1308.58|1315.62|1308.62|1312.3|1305.3|772
1750994700000|2025-06-27 03:25:00|1315.55|1308.55|1316.19|1309.19|1317.1|1310.1|1314.4|1307.4|509
1750995000000|2025-06-27 03:30:00|1316.17|1309.17|1317.42|1310.42|1317.81|1310.81|1315.98|1308.98|744
1750995300000|2025-06-27 03:35:00|1317.32|1310.32|1317.4|1310.4|1318.5|1311.5|1316.22|1309.22|657
1750995600000|2025-06-27 03:40:00|1317.38|1310.38|1317.63|1310.63|1319.3|1312.3|1316.37|1309.37|552
1750995900000|2025-06-27 03:45:00|1317.65|1310.65|1319.19|1312.19|1319.59|1312.59|1317.45|1310.45|428
1750996200000|2025-06-27 03:50:00|1319.18|1312.18|1318.13|1311.13|1320.53|1313.53|1318.11|1311.11|568
1750996500000|2025-06-27 03:55:00|1318.1|1311.1|1317.18|1310.18|1319.16|1312.16|1317.15|1310.15|505
1750996800000|2025-06-27 04:00:00|1317.15|1310.15|1316.15|1309.15|1317.15|1310.15|1315.5|1308.5|397
1750997100000|2025-06-27 04:05:00|1316.3|1309.3|1315.9|1308.9|1316.76|1309.76|1315.35|1308.35|519
1750997400000|2025-06-27 04:10:00|1315.86|1308.86|1315.59|1308.59|1316.6|1309.6|1315.25|1308.25|432
1750997700000|2025-06-27 04:15:00|1315.55|1308.55|1314.25|1307.25|1315.64|1308.64|1314.23|1307.23|492
1750998000000|2025-06-27 04:20:00|1314.26|1307.26|1315.54|1308.54|1315.83|1308.83|1314.26|1307.26|468
1750998300000|2025-06-27 04:25:00|1315.55|1308.55|1315.61|1308.61|1318.55|1311.55|1315.51|1308.51|553
1750998600000|2025-06-27 04:30:00|1316.05|1309.05|1318.68|1311.68|1319.74|1312.74|1315.84|1308.84|588
1750998900000|2025-06-27 04:35:00|1319.07|1312.07|1318.84|1311.84|1321.26|1314.26|1318.63|1311.63|537
1750999200000|2025-06-27 04:40:00|1318.86|1311.86|1319.75|1312.75|1319.75|1312.75|1317.42|1310.42|428
1750999500000|2025-06-27 04:45:00|1319.95|1312.95|1323.16|1316.16|1323.31|1316.31|1319.95|1312.95|553
1750999800000|2025-06-27 04:50:00|1323.2|1316.2|1324.19|1317.19|1324.32|1317.32|1322.57|1315.57|388
1751000100000|2025-06-27 04:55:00|1324.24|1317.24|1323.4|1316.4|1324.25|1317.25|1322.25|1315.25|351
1751000400000|2025-06-27 05:00:00|1323.63|1316.63|1321.18|1314.18|1323.67|1316.67|1320.54|1313.54|445
1751000700000|2025-06-27 05:05:00|1321.27|1314.27|1321.8|1314.8|1322.42|1315.42|1320.5|1313.5|524
1751001000000|2025-06-27 05:10:00|1321.77|1314.77|1323.8|1316.8|1327.38|1320.38|1321.57|1314.57|581
1751001300000|2025-06-27 05:15:00|1323.77|1316.77|1319.47|1312.47|1324.28|1317.28|1319.33|1312.33|752
1751001600000|2025-06-27 05:20:00|1319.45|1312.45|1318.7|1311.7|1320.13|1313.13|1318.4|1311.4|707
1751001900000|2025-06-27 05:25:00|1318.67|1311.67|1316.3|1309.3|1318.83|1311.83|1315.47|1308.47|526
1751002200000|2025-06-27 05:30:00|1316.25|1309.25|1314.39|1307.39|1316.6|1309.6|1313.44|1306.44|452
1751002500000|2025-06-27 05:35:00|1314.33|1307.33|1315.43|1308.43|1317.06|1310.06|1313.99|1306.99|520
1751002800000|2025-06-27 05:40:00|1315.48|1308.48|1314.51|1307.51|1316.45|1309.45|1314.35|1307.35|560
1751003100000|2025-06-27 05:45:00|1314.45|1307.45|1315.5|1308.5|1316.61|1309.61|1314.43|1307.43|540
1751003400000|2025-06-27 05:50:00|1315.43|1308.43|1313.7|1306.7|1316.22|1309.22|1313.56|1306.56|348
1751003700000|2025-06-27 05:55:00|1313.71|1306.71|1312.38|1305.38|1313.71|1306.71|1312.1|1305.1|392
1751004000000|2025-06-27 06:00:00|1312.28|1305.28|1311.31|1304.31|1312.75|1305.75|1311.1|1304.1|436
1751004300000|2025-06-27 06:05:00|1311.28|1304.28|1310.13|1303.13|1311.83|1304.83|1309.35|1302.35|459
1751004600000|2025-06-27 06:10:00|1310.09|1303.09|1313.31|1306.31|1313.51|1306.51|1309.43|1302.43|558
1751004900000|2025-06-27 06:15:00|1313.32|1306.32|1315.42|1308.42|1315.68|1308.68|1312.34|1305.34|756
1751005200000|2025-06-27 06:20:00|1315.47|1308.47|1312.39|1305.39|1315.47|1308.47|1311.45|1304.45|563
1751005500000|2025-06-27 06:25:00|1312.38|1305.38|1311.02|1304.02|1312.58|1305.58|1310.1|1303.1|551
1751005800000|2025-06-27 06:30:00|1311.07|1304.07|1315.2|1308.2|1315.32|1308.32|1310.31|1303.31|615
1751006100000|2025-06-27 06:35:00|1315.19|1308.19|1315.21|1308.21|1317.53|1310.53|1314.15|1307.15|714
1751006400000|2025-06-27 06:40:00|1315.16|1308.16|1316.43|1309.43|1316.62|1309.62|1314.96|1307.96|938
1751006700000|2025-06-27 06:45:00|1316.4|1309.4|1315.96|1308.96|1316.44|1309.44|1314.2|1307.2|776
1751007000000|2025-06-27 06:50:00|1315.93|1308.93|1316.52|1309.52|1316.9|1309.9|1313.91|1306.91|743
1751007300000|2025-06-27 06:55:00|1316.5|1309.5|1314.28|1307.28|1316.5|1309.5|1314.1|1307.1|776
1751007600000|2025-06-27 07:00:00|1314.26|1307.26|1314.91|1307.91|1316.9|1309.9|1314.23|1307.23|728
1751007900000|2025-06-27 07:05:00|1314.86|1307.86|1316.4|1309.4|1316.5|1309.5|1313.93|1306.93|840
1751008200000|2025-06-27 07:10:00|1316.28|1309.28|1318.39|1311.39|1318.68|1311.68|1316.15|1309.15|767
1751008500000|2025-06-27 07:15:00|1318.4|1311.4|1320.37|1313.37|1320.58|1313.58|1317.54|1310.54|823
1751008800000|2025-06-27 07:20:00|1320.42|1313.42|1317.4|1310.4|1322.5|1315.5|1317.33|1310.33|791
1751009100000|2025-06-27 07:25:00|1317.32|1310.32|1314.37|1307.37|1317.62|1310.62|1313.79|1306.79|763
1751009400000|2025-06-27 07:30:00|1314.58|1307.58|1312.46|1305.46|1314.58|1307.58|1312.39|1305.39|691
1751009700000|2025-06-27 07:35:00|1312.25|1305.25|1309.44|1302.44|1313.02|1306.02|1309.38|1302.38|658
1751010000000|2025-06-27 07:40:00|1309.38|1302.38|1306.86|1299.86|1309.38|1302.38|1306.3|1299.3|512
1751010300000|2025-06-27 07:45:00|1306.85|1299.85|1305.49|1298.49|1308.34|1301.34|1305.45|1298.45|687
1751010600000|2025-06-27 07:50:00|1305.45|1298.45|1304.45|1297.45|1306.86|1299.86|1304.25|1297.25|700
1751010900000|2025-06-27 07:55:00|1304.47|1297.47|1306.47|1299.47|1307.05|1300.05|1304.45|1297.45|623
1751011200000|2025-06-27 08:00:00|1306.48|1299.48|1307.31|1300.31|1309.12|1302.12|1306.44|1299.44|684
1751011500000|2025-06-27 08:05:00|1307.43|1300.43|1305.92|1298.92|1308.4|1301.4|1305.29|1298.29|714
1751011800000|2025-06-27 08:10:00|1305.98|1298.98|1307.4|1300.4|1308.28|1301.28|1305.07|1298.07|734
1751012100000|2025-06-27 08:15:00|1307.38|1300.38|1307.4|1300.4|1308.3|1301.3|1306.08|1299.08|762
1751012400000|2025-06-27 08:20:00|1307.39|1300.39|1308.31|1301.31|1308.4|1301.4|1305.93|1298.93|689
1751012700000|2025-06-27 08:25:00|1308.27|1301.27|1307|1300|1310.3|1303.3|1306.77|1299.77|667
1751013000000|2025-06-27 08:30:00|1306.99|1299.99|1308.9|1301.9|1310.04|1303.04|1306.69|1299.69|593
1751013300000|2025-06-27 08:35:00|1308.88|1301.88|1315.43|1308.43|1315.43|1308.43|1308.38|1301.38|738
1751013600000|2025-06-27 08:40:00|1315.41|1308.41|1316.29|1309.29|1316.29|1309.29|1314.73|1307.73|678
1751013900000|2025-06-27 08:45:00|1316.26|1309.26|1322.01|1315.01|1323.1|1316.1|1316.26|1309.26|751
1751014200000|2025-06-27 08:50:00|1322|1315|1319.88|1312.88|1324.42|1317.42|1319.88|1312.88|797
1751014500000|2025-06-27 08:55:00|1319.85|1312.85|1318.87|1311.87|1319.85|1312.85|1316.4|1309.4|781
1751014800000|2025-06-27 09:00:00|1318.93|1311.93|1315.58|1308.58|1319.55|1312.55|1315.32|1308.32|714
1751015100000|2025-06-27 09:05:00|1315.57|1308.57|1315.95|1308.95|1318.6|1311.6|1313.25|1306.25|672
1751015400000|2025-06-27 09:10:00|1315.94|1308.94|1315.08|1308.08|1316.02|1309.02|1313.92|1306.92|695
1751015700000|2025-06-27 09:15:00|1315.02|1308.02|1319.2|1312.2|1320.16|1313.16|1315.02|1308.02|536
1751016000000|2025-06-27 09:20:00|1319.28|1312.28|1318.8|1311.8|1319.38|1312.38|1317.08|1310.08|645
1751016300000|2025-06-27 09:25:00|1318.78|1311.78|1316.55|1309.55|1319.88|1312.88|1315.4|1308.4|636
1751016600000|2025-06-27 09:30:00|1316.81|1309.81|1319.5|1312.5|1320.66|1313.66|1316.81|1309.81|758
1751016900000|2025-06-27 09:35:00|1319.47|1312.47|1317.42|1310.42|1319.81|1312.81|1317.01|1310.01|675
1751017200000|2025-06-27 09:40:00|1317.52|1310.52|1316.65|1309.65|1317.71|1310.71|1315.6|1308.6|641
1751017500000|2025-06-27 09:45:00|1316.66|1309.66|1316.73|1309.73|1317.18|1310.18|1315.38|1308.38|598
1751017800000|2025-06-27 09:50:00|1316.74|1309.74|1316.18|1309.18|1317.69|1310.69|1314.2|1307.2|644
1751018100000|2025-06-27 09:55:00|1316.11|1309.11|1318.03|1311.03|1319.55|1312.55|1315.48|1308.48|609
1751018400000|2025-06-27 10:00:00|1318.08|1311.08|1317.21|1310.21|1319.53|1312.53|1316.45|1309.45|661
1751018700000|2025-06-27 10:05:00|1317.22|1310.22|1316.23|1309.23|1317.29|1310.29|1314.34|1307.34|635
1751019000000|2025-06-27 10:10:00|1316.21|1309.21|1310.85|1303.85|1316.39|1309.39|1310.22|1303.22|681
1751019300000|2025-06-27 10:15:00|1310.84|1303.84|1311.32|1304.32|1312.74|1305.74|1310.25|1303.25|691
1751019600000|2025-06-27 10:20:00|1311.35|1304.35|1311|1304|1311.7|1304.7|1309.81|1302.81|616
1751019900000|2025-06-27 10:25:00|1310.97|1303.97|1311.58|1304.58|1311.7|1304.7|1309.92|1302.92|535
1751020200000|2025-06-27 10:30:00|1311.52|1304.52|1310.41|1303.41|1313.42|1306.42|1309.93|1302.93|567
1751020500000|2025-06-27 10:35:00|1310.4|1303.4|1311.27|1304.27|1311.75|1304.75|1309.43|1302.43|550
1751020800000|2025-06-27 10:40:00|1311.25|1304.25|1310.5|1303.5|1311.46|1304.46|1310.1|1303.1|475
1751021100000|2025-06-27 10:45:00|1310.33|1303.33|1309.75|1302.75|1311.53|1304.53|1309.14|1302.14|443
1751021400000|2025-06-27 10:50:00|1309.72|1302.72|1308.96|1301.96|1310.69|1303.69|1308.96|1301.96|628
1751021700000|2025-06-27 10:55:00|1308.95|1301.95|1307.79|1300.79|1309.28|1302.28|1307.2|1300.2|474
1751022000000|2025-06-27 11:00:00|1307.8|1300.8|1308.56|1301.56|1309.52|1302.52|1307.27|1300.27|532
1751022300000|2025-06-27 11:05:00|1308.6|1301.6|1309.38|1302.38|1309.74|1302.74|1307.36|1300.36|495
1751022600000|2025-06-27 11:10:00|1309.47|1302.47|1308.06|1301.06|1309.76|1302.76|1307.79|1300.79|446
1751022900000|2025-06-27 11:15:00|1307.93|1300.93|1308.99|1301.99|1311.19|1304.19|1307.45|1300.45|599
1751023200000|2025-06-27 11:20:00|1309|1302|1307.75|1300.75|1309.88|1302.88|1307.05|1300.05|572
1751023500000|2025-06-27 11:25:00|1307.69|1300.69|1305.57|1298.57|1308.13|1301.13|1305.52|1298.52|375
1751023800000|2025-06-27 11:30:00|1305.59|1298.59|1308.29|1301.29|1308.54|1301.54|1305.53|1298.53|523
1751024100000|2025-06-27 11:35:00|1308.4|1301.4|1306.5|1299.5|1308.6|1301.6|1306.19|1299.19|486
1751024400000|2025-06-27 11:40:00|1306.42|1299.42|1307.24|1300.24|1307.27|1300.27|1305.85|1298.85|476
1751024700000|2025-06-27 11:45:00|1307.25|1300.25|1307.77|1300.77|1308.15|1301.15|1305.36|1298.36|520
1751025000000|2025-06-27 11:50:00|1307.8|1300.8|1306.22|1299.22|1308.42|1301.42|1305.73|1298.73|520
1751025300000|2025-06-27 11:55:00|1306.21|1299.21|1308.16|1301.16|1308.31|1301.31|1306.06|1299.06|506
1751025600000|2025-06-27 12:00:00|1308.13|1301.13|1307.25|1300.25|1308.71|1301.71|1306.74|1299.74|561
1751025900000|2025-06-27 12:05:00|1307.2|1300.2|1309.63|1302.63|1310.25|1303.25|1306.28|1299.28|472
1751026200000|2025-06-27 12:10:00|1309.62|1302.62|1308.87|1301.87|1310.45|1303.45|1308.44|1301.44|603
1751026500000|2025-06-27 12:15:00|1308.9|1301.9|1310.59|1303.59|1310.6|1303.6|1307.88|1300.88|663
1751026800000|2025-06-27 12:20:00|1310.64|1303.64|1314.4|1307.4|1315.65|1308.65|1310.44|1303.44|801
1751027100000|2025-06-27 12:25:00|1314.33|1307.33|1313.35|1306.35|1315.19|1308.19|1313.29|1306.29|624
1751027400000|2025-06-27 12:30:00|1313.55|1306.55|1306.64|1299.64|1313.73|1306.73|1302.35|1295.35|970
1751027700000|2025-06-27 12:35:00|1306.65|1299.65|1303.33|1296.33|1308.14|1301.14|1303.1|1296.1|794
1751028000000|2025-06-27 12:40:00|1303.29|1296.29|1301.65|1294.65|1304.6|1297.6|1301.14|1294.14|843
1751028300000|2025-06-27 12:45:00|1301.72|1294.72|1301.35|1294.35|1303.54|1296.54|1300.99|1293.99|876
1751028600000|2025-06-27 12:50:00|1301.36|1294.36|1300.55|1293.55|1302.45|1295.45|1299.84|1292.84|723
1751028900000|2025-06-27 12:55:00|1300.49|1293.49|1297.42|1290.42|1300.62|1293.62|1296.65|1289.65|886
1751029200000|2025-06-27 13:00:00|1297.41|1290.41|1298.34|1291.34|1299.85|1292.85|1296.91|1289.91|796
1751029500000|2025-06-27 13:05:00|1298.29|1291.29|1299.8|1292.8|1300.12|1293.12|1297.38|1290.38|749
1751029800000|2025-06-27 13:10:00|1299.9|1292.9|1300.45|1293.45|1301.06|1294.06|1299.48|1292.48|756
1751030100000|2025-06-27 13:15:00|1300.43|1293.43|1300.49|1293.49|1302.47|1295.47|1300.15|1293.15|628
1751030400000|2025-06-27 13:20:00|1300.51|1293.51|1298.45|1291.45|1301.07|1294.07|1298.23|1291.23|627
1751030700000|2025-06-27 13:25:00|1298.48|1291.48|1297.08|1290.08|1298.83|1291.83|1296.53|1289.53|715
1751031000000|2025-06-27 13:30:00|1297.07|1290.07|1298.3|1291.3|1300.2|1293.2|1295.35|1288.35|924
1751031300000|2025-06-27 13:35:00|1298.37|1291.37|1299.25|1292.25|1301.98|1294.98|1297.45|1290.45|865
1751031600000|2025-06-27 13:40:00|1299.29|1292.29|1297.4|1290.4|1299.29|1292.29|1296.3|1289.3|737
1751031900000|2025-06-27 13:45:00|1297.41|1290.41|1292.24|1285.24|1297.41|1290.41|1291.15|1284.15|833
1751032200000|2025-06-27 13:50:00|1292.3|1285.3|1294.68|1287.68|1295.25|1288.25|1290.7|1283.7|839
1751032500000|2025-06-27 13:55:00|1294.65|1287.65|1300.87|1293.87|1301|1294|1294.48|1287.48|816
1751032800000|2025-06-27 14:00:00|1300.92|1293.92|1306.26|1299.26|1306.4|1299.4|1300.51|1293.51|798
1751033100000|2025-06-27 14:05:00|1306.28|1299.28|1305.27|1298.27|1309.2|1302.2|1305.11|1298.11|908
1751033400000|2025-06-27 14:10:00|1305.26|1298.26|1298.69|1291.69|1306.76|1299.76|1298.59|1291.59|782
1751033700000|2025-06-27 14:15:00|1298.72|1291.72|1294.53|1287.53|1299.46|1292.46|1293.6|1286.6|860
1751034000000|2025-06-27 14:20:00|1294.45|1287.45|1293.52|1286.52|1298.25|1291.25|1293.39|1286.39|826
1751034300000|2025-06-27 14:25:00|1293.57|1286.57|1293.6|1286.6|1296.71|1289.71|1292.17|1285.17|891
1751034600000|2025-06-27 14:30:00|1293.62|1286.62|1292.08|1285.08|1296.04|1289.04|1291.51|1284.51|894
1751034900000|2025-06-27 14:35:00|1292.22|1285.22|1293.39|1286.39|1297.55|1290.55|1291.22|1284.22|875
1751035200000|2025-06-27 14:40:00|1293.36|1286.36|1294.66|1287.66|1296|1289|1293.01|1286.01|726
1751035500000|2025-06-27 14:45:00|1294.79|1287.79|1296.5|1289.5|1297.12|1290.12|1294.79|1287.79|804
1751035800000|2025-06-27 14:50:00|1296.7|1289.7|1294.12|1287.12|1297.5|1290.5|1292.09|1285.09|777
1751036100000|2025-06-27 14:55:00|1294.1|1287.1|1293.15|1286.15|1294.31|1287.31|1292.1|1285.1|636
1751036400000|2025-06-27 15:00:00|1293.27|1286.27|1291.14|1284.14|1293.43|1286.43|1290.85|1283.85|663
1751036700000|2025-06-27 15:05:00|1291.27|1284.27|1292.81|1285.81|1294.37|1287.37|1290.44|1283.44|782
1751037000000|2025-06-27 15:10:00|1292.76|1285.76|1292.79|1285.79|1294.32|1287.32|1291.45|1284.45|693
1751037300000|2025-06-27 15:15:00|1293|1286|1294.41|1287.41|1294.41|1287.41|1290.5|1283.5|738
1751037600000|2025-06-27 15:20:00|1294.4|1287.4|1294.4|1287.4|1296.5|1289.5|1293.25|1286.25|854
1751037900000|2025-06-27 15:25:00|1294.39|1287.39|1297.12|1290.12|1297.35|1290.35|1294.08|1287.08|766
1751038200000|2025-06-27 15:30:00|1297.14|1290.14|1296.42|1289.42|1298.49|1291.49|1295.2|1288.2|797
1751038500000|2025-06-27 15:35:00|1296.44|1289.44|1301.39|1294.39|1301.54|1294.54|1295.84|1288.84|643
1751038800000|2025-06-27 15:40:00|1301.38|1294.38|1305.62|1298.62|1306.48|1299.48|1301.38|1294.38|847
1751039100000|2025-06-27 15:45:00|1305.88|1298.88|1303.35|1296.35|1305.88|1298.88|1301.1|1294.1|882
1751039400000|2025-06-27 15:50:00|1303.45|1296.45|1309.38|1302.38|1309.47|1302.47|1302.8|1295.8|879
1751039700000|2025-06-27 15:55:00|1309.22|1302.22|1308.11|1301.11|1310.45|1303.45|1307.36|1300.36|806
1751040000000|2025-06-27 16:00:00|1308.22|1301.22|1307.15|1300.15|1308.81|1301.81|1305.2|1298.2|821
1751040300000|2025-06-27 16:05:00|1307.32|1300.32|1307.19|1300.19|1309.42|1302.42|1306.67|1299.67|827
1751040600000|2025-06-27 16:10:00|1307.17|1300.17|1303.51|1296.51|1307.36|1300.36|1303.2|1296.2|750
1751040900000|2025-06-27 16:15:00|1303.47|1296.47|1304.62|1297.62|1305.26|1298.26|1302.34|1295.34|722
1751041200000|2025-06-27 16:20:00|1304.69|1297.69|1303.75|1296.75|1305.44|1298.44|1302.77|1295.77|824
1751041500000|2025-06-27 16:25:00|1303.76|1296.76|1306.62|1299.62|1306.98|1299.98|1303.25|1296.25|825
1751041800000|2025-06-27 16:30:00|1306.59|1299.59|1320.71|1313.71|1322.62|1315.62|1306.35|1299.35|797
1751042100000|2025-06-27 16:35:00|1320.75|1313.75|1316.34|1309.34|1320.75|1313.75|1316.13|1309.13|991
1751042400000|2025-06-27 16:40:00|1316.26|1309.26|1313.05|1306.05|1316.44|1309.44|1312.84|1305.84|830
1751042700000|2025-06-27 16:45:00|1313.1|1306.1|1315.05|1308.05|1315.72|1308.72|1311.99|1304.99|832
1751043000000|2025-06-27 16:50:00|1315.06|1308.06|1313.13|1306.13|1315.64|1308.64|1312.42|1305.42|885
1751043300000|2025-06-27 16:55:00|1313.17|1306.17|1311.85|1304.85|1313.42|1306.42|1310.19|1303.19|741
1751043600000|2025-06-27 17:00:00|1311.87|1304.87|1308.05|1301.05|1314.33|1307.33|1307.87|1300.87|842
1751043900000|2025-06-27 17:05:00|1308.04|1301.04|1307.15|1300.15|1308.23|1301.23|1305.11|1298.11|722
1751044200000|2025-06-27 17:10:00|1307.1|1300.1|1303.02|1296.02|1307.33|1300.33|1302.81|1295.81|722
1751044500000|2025-06-27 17:15:00|1303.03|1296.03|1304.28|1297.28|1305.84|1298.84|1302.91|1295.91|762
1751044800000|2025-06-27 17:20:00|1304.31|1297.31|1302.04|1295.04|1305.41|1298.41|1302.04|1295.04|746
1751045100000|2025-06-27 17:25:00|1302.16|1295.16|1297.54|1290.54|1303.02|1296.02|1297.15|1290.15|718
1751045400000|2025-06-27 17:30:00|1297.6|1290.6|1298.28|1291.28|1298.33|1291.33|1294.79|1287.79|676
1751045700000|2025-06-27 17:35:00|1298.27|1291.27|1295.56|1288.56|1298.56|1291.56|1294.1|1287.1|801
1751046000000|2025-06-27 17:40:00|1295.49|1288.49|1292.2|1285.2|1295.6|1288.6|1291.4|1284.4|622
1751046300000|2025-06-27 17:45:00|1292.19|1285.19|1290.47|1283.47|1292.19|1285.19|1288.15|1281.15|904
1751046600000|2025-06-27 17:50:00|1290.57|1283.57|1293.26|1286.26|1294.26|1287.26|1289.87|1282.87|831
1751046900000|2025-06-27 17:55:00|1293.24|1286.24|1292.01|1285.01|1293.58|1286.58|1287.22|1280.22|812
1751047200000|2025-06-27 18:00:00|1292.03|1285.03|1291.1|1284.1|1294.61|1287.61|1290.55|1283.55|731
1751047500000|2025-06-27 18:05:00|1291.18|1284.18|1293.38|1286.38|1293.96|1286.96|1291.18|1284.18|777
1751047800000|2025-06-27 18:10:00|1293.41|1286.41|1289.88|1282.88|1294.49|1287.49|1289.66|1282.66|785
1751048100000|2025-06-27 18:15:00|1289.83|1282.83|1285.09|1278.09|1291.51|1284.51|1284.99|1277.99|796
1751048400000|2025-06-27 18:20:00|1285.15|1278.15|1289.28|1282.28|1290.08|1283.08|1284.26|1277.26|810
1751048700000|2025-06-27 18:25:00|1289.23|1282.23|1284.91|1277.91|1289.52|1282.52|1284.25|1277.25|666
1751049000000|2025-06-27 18:30:00|1284.96|1277.96|1284.45|1277.45|1286.17|1279.17|1282.18|1275.18|807
1751049300000|2025-06-27 18:35:00|1284.52|1277.52|1280.79|1273.79|1285.45|1278.45|1280.38|1273.38|826
1751049600000|2025-06-27 18:40:00|1280.83|1273.83|1279.6|1272.6|1281.15|1274.15|1278.15|1271.15|835
1751049900000|2025-06-27 18:45:00|1279.57|1272.57|1278.39|1271.39|1282.51|1275.51|1278.28|1271.28|912
1751050200000|2025-06-27 18:50:00|1278.6|1271.6|1279.18|1272.18|1281.43|1274.43|1277.15|1270.15|858
1751050500000|2025-06-27 18:55:00|1279.17|1272.17|1281.15|1274.15|1281.25|1274.25|1277.5|1270.5|721
1751050800000|2025-06-27 19:00:00|1280.91|1273.91|1281.9|1274.9|1282.54|1275.54|1279.17|1272.17|912
1751051100000|2025-06-27 19:05:00|1281.88|1274.88|1285.74|1278.74|1287.57|1280.57|1281.45|1274.45|801
1751051400000|2025-06-27 19:10:00|1285.67|1278.67|1285.81|1278.81|1287.6|1280.6|1282.93|1275.93|758
1751051700000|2025-06-27 19:15:00|1285.85|1278.85|1287.85|1280.85|1288.09|1281.09|1284.63|1277.63|773
1751052000000|2025-06-27 19:20:00|1287.81|1280.81|1288.63|1281.63|1290.16|1283.16|1287.47|1280.47|657
1751052300000|2025-06-27 19:25:00|1288.62|1281.62|1289.49|1282.49|1289.92|1282.92|1287.57|1280.57|588
1751052600000|2025-06-27 19:30:00|1289.44|1282.44|1287.83|1280.83|1289.49|1282.49|1287.1|1280.1|676
1751052900000|2025-06-27 19:35:00|1287.82|1280.82|1288.4|1281.4|1289.07|1282.07|1287.49|1280.49|580
1751053200000|2025-06-27 19:40:00|1288.38|1281.38|1290.16|1283.16|1290.46|1283.46|1288.17|1281.17|597
1751053500000|2025-06-27 19:45:00|1290.13|1283.13|1289.05|1282.05|1291.99|1284.99|1288.52|1281.52|712
1751053800000|2025-06-27 19:50:00|1289.03|1282.03|1291.6|1284.6|1292.06|1285.06|1288.97|1281.97|942
1751054100000|2025-06-27 19:55:00|1291.87|1284.87|1291.95|1284.95|1293.54|1286.54|1291.44|1284.44|769
1751054400000|2025-06-27 20:00:00|1291.96|1284.96|1293.09|1286.09|1293.28|1286.28|1289.97|1282.97|603
1751054700000|2025-06-27 20:05:00|1293.18|1286.18|1296.18|1289.18|1297.15|1290.15|1293.14|1286.14|604
1751055000000|2025-06-27 20:10:00|1296.16|1289.16|1295.42|1288.42|1298.33|1291.33|1295.2|1288.2|666
1751055300000|2025-06-27 20:15:00|1295.39|1288.39|1298.01|1291.01|1298.38|1291.38|1295.39|1288.39|676
1751055600000|2025-06-27 20:20:00|1298.09|1291.09|1297.61|1290.61|1298.16|1291.16|1296.25|1289.25|628
1751055900000|2025-06-27 20:25:00|1297.54|1290.54|1298.24|1291.24|1298.56|1291.56|1296.32|1289.32|840
1751056200000|2025-06-27 20:30:00|1298.29|1291.29|1299.43|1292.43|1299.43|1292.43|1296.53|1289.53|855
1751056500000|2025-06-27 20:35:00|1299.41|1292.41|1299.96|1292.96|1299.96|1292.96|1296.57|1289.57|799
1751056800000|2025-06-27 20:40:00|1299.95|1292.95|1301.71|1294.71|1301.82|1294.82|1299.41|1292.41|857
1751057100000|2025-06-27 20:45:00|1301.7|1294.7|1303.13|1296.13|1304.11|1297.11|1301.38|1294.38|932
1751057400000|2025-06-27 20:50:00|1303.2|1296.2|1301.57|1294.57|1304.16|1297.16|1301.55|1294.55|858
1751057700000|2025-06-27 20:55:00|1301.56|1294.56|1303.04|1296.04|1304.22|1297.22|1299.58|1292.58|439
1751094000000|2025-06-28 07:00:00|1316.99|1309.99|1315.94|1308.94|1317.25|1310.25|1315.44|1308.44|764
1751094300000|2025-06-28 07:05:00|1315.93|1308.93|1314.71|1307.71|1315.96|1308.96|1314.17|1307.17|856
1751094600000|2025-06-28 07:10:00|1314.8|1307.8|1314.26|1307.26|1315.17|1308.17|1314.03|1307.03|908
1751094900000|2025-06-28 07:15:00|1314.29|1307.29|1313.55|1306.55|1314.31|1307.31|1313.31|1306.31|981
1751095200000|2025-06-28 07:20:00|1313.59|1306.59|1314.67|1307.67|1314.84|1307.84|1313.17|1306.17|840
1751095500000|2025-06-28 07:25:00|1314.65|1307.65|1315.37|1308.37|1315.4|1308.4|1313.3|1306.3|785
1751095800000|2025-06-28 07:30:00|1315.36|1308.36|1314.21|1307.21|1316.47|1309.47|1314.1|1307.1|781
1751096100000|2025-06-28 07:35:00|1314.19|1307.19|1315.25|1308.25|1315.52|1308.52|1314.14|1307.14|858
1751096400000|2025-06-28 07:40:00|1315.24|1308.24|1315.14|1308.14|1316.02|1309.02|1314.8|1307.8|636
1751096700000|2025-06-28 07:45:00|1315.11|1308.11|1316.32|1309.32|1316.33|1309.33|1315.07|1308.07|967
1751097000000|2025-06-28 07:50:00|1316.33|1309.33|1316.42|1309.42|1316.56|1309.56|1315.27|1308.27|589
1751097300000|2025-06-28 07:55:00|1316.4|1309.4|1320.58|1313.58|1321.12|1314.12|1316.35|1309.35|817
1751097600000|2025-06-28 08:00:00|1320.56|1313.56|1319.35|1312.35|1321.51|1314.51|1319.26|1312.26|719
1751097900000|2025-06-28 08:05:00|1319.36|1312.36|1319.74|1312.74|1320.77|1313.77|1319.33|1312.33|876
1751098200000|2025-06-28 08:10:00|1319.73|1312.73|1317.4|1310.4|1321.31|1314.31|1317.22|1310.22|662
1751098500000|2025-06-28 08:15:00|1317.44|1310.44|1315.55|1308.55|1318.32|1311.32|1315.34|1308.34|476
1751098800000|2025-06-28 08:20:00|1315.56|1308.56|1319.01|1312.01|1319.53|1312.53|1315.56|1308.56|494
1751099100000|2025-06-28 08:25:00|1319.02|1312.02|1317.91|1310.91|1319.47|1312.47|1317.84|1310.84|570
1751099400000|2025-06-28 08:30:00|1317.95|1310.95|1316.19|1309.19|1317.95|1310.95|1316.15|1309.15|593
1751099700000|2025-06-28 08:35:00|1316.2|1309.2|1316.28|1309.28|1316.7|1309.7|1315.84|1308.84|630
1751100000000|2025-06-28 08:40:00|1316.33|1309.33|1316.4|1309.4|1316.8|1309.8|1315.97|1308.97|874
1751100300000|2025-06-28 08:45:00|1316.38|1309.38|1316.2|1309.2|1316.46|1309.46|1315.55|1308.55|634
1751100600000|2025-06-28 08:50:00|1316.18|1309.18|1316.53|1309.53|1316.76|1309.76|1315.55|1308.55|872
1751100900000|2025-06-28 08:55:00|1316.6|1309.6|1316.76|1309.76|1317.44|1310.44|1315.76|1308.76|843
1751101200000|2025-06-28 09:00:00|1316.78|1309.78|1316.31|1309.31|1316.79|1309.79|1316.16|1309.16|943
1751101500000|2025-06-28 09:05:00|1316.34|1309.34|1314.29|1307.29|1316.38|1309.38|1313.72|1306.72|696
1751101800000|2025-06-28 09:10:00|1314.28|1307.28|1313.78|1306.78|1314.69|1307.69|1313.76|1306.76|1039
1751102100000|2025-06-28 09:15:00|1313.79|1306.79|1313.68|1306.68|1314.4|1307.4|1313.36|1306.36|869
1751102400000|2025-06-28 09:20:00|1313.69|1306.69|1314.43|1307.43|1314.54|1307.54|1313.34|1306.34|750
1751102700000|2025-06-28 09:25:00|1314.44|1307.44|1315.35|1308.35|1315.53|1308.53|1314.28|1307.28|807
1751103000000|2025-06-28 09:30:00|1315.37|1308.37|1317.18|1310.18|1317.18|1310.18|1315.27|1308.27|752
1751103300000|2025-06-28 09:35:00|1317.16|1310.16|1318.39|1311.39|1318.39|1311.39|1317.16|1310.16|610
1751103600000|2025-06-28 09:40:00|1318.38|1311.38|1318.45|1311.45|1321.13|1314.13|1318.12|1311.12|613
1751103900000|2025-06-28 09:45:00|1318.47|1311.47|1320.73|1313.73|1320.73|1313.73|1318.41|1311.41|583
1751104200000|2025-06-28 09:50:00|1320.78|1313.78|1321.6|1314.6|1322.43|1315.43|1320.74|1313.74|516
1751104500000|2025-06-28 09:55:00|1321.61|1314.61|1321.45|1314.45|1321.78|1314.78|1321.35|1314.35|849
1751104800000|2025-06-28 10:00:00|1321.49|1314.49|1321.56|1314.56|1323.02|1316.02|1321.44|1314.44|692
1751105100000|2025-06-28 10:05:00|1321.6|1314.6|1320.26|1313.26|1321.66|1314.66|1320.15|1313.15|582
1751105400000|2025-06-28 10:10:00|1320.28|1313.28|1319.41|1312.41|1320.43|1313.43|1319.02|1312.02|603
1751105700000|2025-06-28 10:15:00|1319.4|1312.4|1318.43|1311.43|1319.66|1312.66|1317.59|1310.59|427
1751106000000|2025-06-28 10:20:00|1318.45|1311.45|1318.29|1311.29|1319.75|1312.75|1317.39|1310.39|516
1751106300000|2025-06-28 10:25:00|1318.31|1311.31|1318.24|1311.24|1319.65|1312.65|1317.58|1310.58|638
1751106600000|2025-06-28 10:30:00|1318.26|1311.26|1318.24|1311.24|1318.79|1311.79|1317.84|1310.84|617
1751106900000|2025-06-28 10:35:00|1318.23|1311.23|1317.24|1310.24|1318.37|1311.37|1316.64|1309.64|647
1751107200000|2025-06-28 10:40:00|1317.27|1310.27|1315.32|1308.32|1317.31|1310.31|1315.32|1308.32|608
1751107500000|2025-06-28 10:45:00|1315.36|1308.36|1315.34|1308.34|1315.67|1308.67|1315.15|1308.15|678
1751107800000|2025-06-28 10:50:00|1315.37|1308.37|1315.43|1308.43|1315.53|1308.53|1314.38|1307.38|755
1751108100000|2025-06-28 10:55:00|1315.42|1308.42|1315.17|1308.17|1315.66|1308.66|1315.08|1308.08|857
1751108400000|2025-06-28 11:00:00|1315.15|1308.15|1315.1|1308.1|1316.65|1309.65|1314.55|1307.55|828
1751108700000|2025-06-28 11:05:00|1315.08|1308.08|1315.08|1308.08|1315.42|1308.42|1314.55|1307.55|678
1751109000000|2025-06-28 11:10:00|1315.1|1308.1|1315.32|1308.32|1315.38|1308.38|1314.3|1307.3|874
1751109300000|2025-06-28 11:15:00|1315.34|1308.34|1315.33|1308.33|1315.5|1308.5|1314.12|1307.12|701
1751109600000|2025-06-28 11:20:00|1315.45|1308.45|1315.44|1308.44|1316.37|1309.37|1315.28|1308.28|989
1751109900000|2025-06-28 11:25:00|1315.42|1308.42|1315.74|1308.74|1316.25|1309.25|1315.16|1308.16|896
1751110200000|2025-06-28 11:30:00|1315.76|1308.76|1315.09|1308.09|1316.2|1309.2|1315.03|1308.03|857
1751110500000|2025-06-28 11:35:00|1314.94|1307.94|1316.05|1309.05|1316.1|1309.1|1314.24|1307.24|936
1751110800000|2025-06-28 11:40:00|1316.03|1309.03|1314.74|1307.74|1316.3|1309.3|1314.5|1307.5|888
1751111100000|2025-06-28 11:45:00|1314.73|1307.73|1315.31|1308.31|1315.37|1308.37|1314.3|1307.3|1038
1751111400000|2025-06-28 11:50:00|1315.33|1308.33|1314.79|1307.79|1315.41|1308.41|1313.29|1306.29|929
1751111700000|2025-06-28 11:55:00|1314.76|1307.76|1313.56|1306.56|1314.76|1307.76|1313.5|1306.5|1033
1751112000000|2025-06-28 12:00:00|1313.68|1306.68|1313.49|1306.49|1314.36|1307.36|1313.44|1306.44|909
1751112300000|2025-06-28 12:05:00|1313.52|1306.52|1313.43|1306.43|1313.71|1306.71|1313.22|1306.22|878
1751112600000|2025-06-28 12:10:00|1313.41|1306.41|1313.46|1306.46|1314.62|1307.62|1313.41|1306.41|1053
1751112900000|2025-06-28 12:15:00|1313.49|1306.49|1311.47|1304.47|1313.49|1306.49|1311.1|1304.1|911
1751113200000|2025-06-28 12:20:00|1311.63|1304.63|1310.6|1303.6|1311.7|1304.7|1310.54|1303.54|953
1751113500000|2025-06-28 12:25:00|1310.62|1303.62|1311.23|1304.23|1311.87|1304.87|1310.54|1303.54|981
1751113800000|2025-06-28 12:30:00|1311.12|1304.12|1312.97|1305.97|1313.34|1306.34|1311.1|1304.1|994
1751114100000|2025-06-28 12:35:00|1312.92|1305.92|1314.63|1307.63|1314.75|1307.75|1312.73|1305.73|942
1751114400000|2025-06-28 12:40:00|1314.66|1307.66|1312.45|1305.45|1314.66|1307.66|1312.39|1305.39|973
1751114700000|2025-06-28 12:45:00|1312.42|1305.42|1312.31|1305.31|1313.36|1306.36|1312.11|1305.11|869
1751115000000|2025-06-28 12:50:00|1312.28|1305.28|1313.4|1306.4|1314.56|1307.56|1312.24|1305.24|1003
1751115300000|2025-06-28 12:55:00|1313.34|1306.34|1312.41|1305.41|1313.35|1306.35|1312.23|1305.23|776
1751115600000|2025-06-28 13:00:00|1312.47|1305.47|1314.71|1307.71|1314.71|1307.71|1312.37|1305.37|803
1751115900000|2025-06-28 13:05:00|1314.7|1307.7|1314.61|1307.61|1315.44|1308.44|1314.24|1307.24|844
1751116200000|2025-06-28 13:10:00|1314.58|1307.58|1314.89|1307.89|1315.35|1308.35|1314.55|1307.55|965
1751116500000|2025-06-28 13:15:00|1314.98|1307.98|1312.66|1305.66|1315.11|1308.11|1312.43|1305.43|799
1751116800000|2025-06-28 13:20:00|1312.68|1305.68|1311.44|1304.44|1313.38|1306.38|1311.32|1304.32|813
1751117100000|2025-06-28 13:25:00|1311.47|1304.47|1310.04|1303.04|1311.66|1304.66|1309.35|1302.35|963
1751117400000|2025-06-28 13:30:00|1310.2|1303.2|1308.94|1301.94|1310.25|1303.25|1308.58|1301.58|728
1751117700000|2025-06-28 13:35:00|1308.91|1301.91|1310.41|1303.41|1311.18|1304.18|1308.81|1301.81|838
1751118000000|2025-06-28 13:40:00|1310.43|1303.43|1311|1304|1311.57|1304.57|1310.26|1303.26|930
1751118300000|2025-06-28 13:45:00|1311.03|1304.03|1310.71|1303.71|1311.49|1304.49|1310.41|1303.41|824
1751118600000|2025-06-28 13:50:00|1310.7|1303.7|1311.3|1304.3|1311.54|1304.54|1310.23|1303.23|910
1751118900000|2025-06-28 13:55:00|1311.24|1304.24|1311.7|1304.7|1311.71|1304.71|1310.93|1303.93|1026
1751119200000|2025-06-28 14:00:00|1311.69|1304.69|1313.57|1306.57|1313.69|1306.69|1311.58|1304.58|869
1751119500000|2025-06-28 14:05:00|1313.55|1306.55|1314.39|1307.39|1314.5|1307.5|1313.16|1306.16|928
1751119800000|2025-06-28 14:10:00|1314.37|1307.37|1315.83|1308.83|1315.83|1308.83|1314.34|1307.34|1003
1751120100000|2025-06-28 14:15:00|1315.79|1308.79|1317.68|1310.68|1318.4|1311.4|1315.63|1308.63|717
1751120400000|2025-06-28 14:20:00|1317.66|1310.66|1318.56|1311.56|1318.77|1311.77|1317.15|1310.15|700
1751120700000|2025-06-28 14:25:00|1318.55|1311.55|1318.39|1311.39|1318.66|1311.66|1317.41|1310.41|671
1751121000000|2025-06-28 14:30:00|1318.38|1311.38|1317.18|1310.18|1320.17|1313.17|1317.12|1310.12|482
1751121300000|2025-06-28 14:35:00|1317.13|1310.13|1317.73|1310.73|1318.55|1311.55|1316.47|1309.47|495
1751121600000|2025-06-28 14:40:00|1317.76|1310.76|1319.21|1312.21|1319.38|1312.38|1317.56|1310.56|626
1751121900000|2025-06-28 14:45:00|1319.22|1312.22|1318.25|1311.25|1319.33|1312.33|1318.22|1311.22|719
1751122200000|2025-06-28 14:50:00|1318.24|1311.24|1318.65|1311.65|1318.72|1311.72|1318.18|1311.18|918
1751122500000|2025-06-28 14:55:00|1318.72|1311.72|1319.14|1312.14|1319.34|1312.34|1318.47|1311.47|629
1751122800000|2025-06-28 15:00:00|1319.12|1312.12|1320.27|1313.27|1320.35|1313.35|1319.12|1312.12|731
1751123100000|2025-06-28 15:05:00|1320.39|1313.39|1319.57|1312.57|1320.47|1313.47|1318.32|1311.32|672
1751123400000|2025-06-28 15:10:00|1319.55|1312.55|1320.45|1313.45|1320.59|1313.59|1319.4|1312.4|715
1751123700000|2025-06-28 15:15:00|1320.44|1313.44|1319.58|1312.58|1321.6|1314.6|1319.52|1312.52|741
1751124000000|2025-06-28 15:20:00|1319.56|1312.56|1318.58|1311.58|1319.64|1312.64|1318.01|1311.01|979
1751124300000|2025-06-28 15:25:00|1318.55|1311.55|1318.66|1311.66|1318.72|1311.72|1317.69|1310.69|777
1751124600000|2025-06-28 15:30:00|1318.65|1311.65|1320.73|1313.73|1321.58|1314.58|1318.6|1311.6|702
1751124900000|2025-06-28 15:35:00|1320.74|1313.74|1320.35|1313.35|1320.76|1313.76|1320.18|1313.18|908
1751125200000|2025-06-28 15:40:00|1320.36|1313.36|1322.46|1315.46|1322.62|1315.62|1319.42|1312.42|706
1751125500000|2025-06-28 15:45:00|1322.45|1315.45|1322.53|1315.53|1323.65|1316.65|1321.37|1314.37|554
1751125800000|2025-06-28 15:50:00|1322.52|1315.52|1324.45|1317.45|1324.68|1317.68|1322.3|1315.3|510
1751126100000|2025-06-28 15:55:00|1324.47|1317.47|1331.34|1324.34|1332.39|1325.39|1324.41|1317.41|674
1751126400000|2025-06-28 16:00:00|1331.37|1324.37|1332.12|1325.12|1333.96|1326.96|1331.37|1324.37|739
1751126700000|2025-06-28 16:05:00|1332.15|1325.15|1333.09|1326.09|1336.03|1329.03|1332.15|1325.15|791
1751127000000|2025-06-28 16:10:00|1333.05|1326.05|1334.06|1327.06|1334.56|1327.56|1330.6|1323.6|754
1751127300000|2025-06-28 16:15:00|1334.07|1327.07|1332.12|1325.12|1334.49|1327.49|1331.28|1324.28|785
1751127600000|2025-06-28 16:20:00|1332.13|1325.13|1331.4|1324.4|1332.15|1325.15|1330.05|1323.05|708
1751127900000|2025-06-28 16:25:00|1331.41|1324.41|1334.33|1327.33|1335.38|1328.38|1330.38|1323.38|766
1751128200000|2025-06-28 16:30:00|1334.36|1327.36|1334.25|1327.25|1336.11|1329.11|1333.33|1326.33|717
1751128500000|2025-06-28 16:35:00|1334.27|1327.27|1333.5|1326.5|1335.33|1328.33|1333.35|1326.35|684
1751128800000|2025-06-28 16:40:00|1333.48|1326.48|1332.2|1325.2|1333.56|1326.56|1331.04|1324.04|680
1751129100000|2025-06-28 16:45:00|1332.16|1325.16|1332.1|1325.1|1332.64|1325.64|1331.02|1324.02|638
1751129400000|2025-06-28 16:50:00|1332.09|1325.09|1328.42|1321.42|1332.67|1325.67|1327.78|1320.78|574
1751129700000|2025-06-28 16:55:00|1328.43|1321.43|1327.64|1320.64|1328.5|1321.5|1327.4|1320.4|793
1751130000000|2025-06-28 17:00:00|1327.56|1320.56|1326.51|1319.51|1328.32|1321.32|1326.5|1319.5|558
1751130300000|2025-06-28 17:05:00|1326.54|1319.54|1327.4|1320.4|1328.03|1321.03|1326.07|1319.07|787
1751130600000|2025-06-28 17:10:00|1327.38|1320.38|1328.45|1321.45|1328.51|1321.51|1326.88|1319.88|1038
1751130900000|2025-06-28 17:15:00|1328.44|1321.44|1327.91|1320.91|1329.51|1322.51|1327.21|1320.21|745
1751131200000|2025-06-28 17:20:00|1327.9|1320.9|1329.04|1322.04|1329.18|1322.18|1326.54|1319.54|620
1751131500000|2025-06-28 17:25:00|1329.05|1322.05|1328.99|1321.99|1329.57|1322.57|1328.05|1321.05|789
1751131800000|2025-06-28 17:30:00|1328.94|1321.94|1330.21|1323.21|1330.38|1323.38|1328.07|1321.07|748
1751132100000|2025-06-28 17:35:00|1330.18|1323.18|1333.79|1326.79|1333.84|1326.84|1329.83|1322.83|955
1751132400000|2025-06-28 17:40:00|1333.8|1326.8|1336.89|1329.89|1337.92|1330.92|1333.71|1326.71|798
1751132700000|2025-06-28 17:45:00|1336.85|1329.85|1341.6|1334.6|1341.91|1334.91|1336.77|1329.77|636
1751133000000|2025-06-28 17:50:00|1341.63|1334.63|1341.28|1334.28|1342.79|1335.79|1340.13|1333.13|773
1751133300000|2025-06-28 17:55:00|1341.26|1334.26|1341.13|1334.13|1341.94|1334.94|1340.28|1333.28|650
1751133600000|2025-06-28 18:00:00|1341.14|1334.14|1338.14|1331.14|1341.66|1334.66|1337.23|1330.23|433
1751133900000|2025-06-28 18:05:00|1338.17|1331.17|1337.87|1330.87|1338.52|1331.52|1336.97|1329.97|546
1751134200000|2025-06-28 18:10:00|1337.85|1330.85|1338.13|1331.13|1338.64|1331.64|1336.9|1329.9|461
1751134500000|2025-06-28 18:15:00|1338.11|1331.11|1340.1|1333.1|1340.17|1333.17|1337.99|1330.99|605
1751134800000|2025-06-28 18:20:00|1340.14|1333.14|1343.09|1336.09|1343.11|1336.11|1339.12|1332.12|541
1751135100000|2025-06-28 18:25:00|1343.05|1336.05|1341.65|1334.65|1344.04|1337.04|1340.54|1333.54|538
1751135400000|2025-06-28 18:30:00|1341.58|1334.58|1337.34|1330.34|1341.78|1334.78|1337.22|1330.22|622
1751135700000|2025-06-28 18:35:00|1337.32|1330.32|1336.47|1329.47|1337.56|1330.56|1336.14|1329.14|622
1751136000000|2025-06-28 18:40:00|1336.45|1329.45|1335.57|1328.57|1336.55|1329.55|1335.05|1328.05|554
1751136300000|2025-06-28 18:45:00|1335.52|1328.52|1334.95|1327.95|1335.9|1328.9|1333.52|1326.52|588
1751136600000|2025-06-28 18:50:00|1335.02|1328.02|1336.36|1329.36|1336.76|1329.76|1334.98|1327.98|815
1751136900000|2025-06-28 18:55:00|1336.29|1329.29|1337.26|1330.26|1339.57|1332.57|1336.22|1329.22|484
1751137200000|2025-06-28 19:00:00|1337.35|1330.35|1336.82|1329.82|1338.94|1331.94|1336.55|1329.55|361
1751137500000|2025-06-28 19:05:00|1337.13|1330.13|1337.55|1330.55|1337.56|1330.56|1335.26|1328.26|291
1751137800000|2025-06-28 19:10:00|1337.54|1330.54|1337.15|1330.15|1338.1|1331.1|1337.1|1330.1|445
1751138100000|2025-06-28 19:15:00|1337.19|1330.19|1339.43|1332.43|1339.9|1332.9|1337.18|1330.18|645
1751138400000|2025-06-28 19:20:00|1339.46|1332.46|1339.22|1332.22|1340.5|1333.5|1338.94|1331.94|686
1751138700000|2025-06-28 19:25:00|1339.25|1332.25|1338.19|1331.19|1339.7|1332.7|1338.08|1331.08|721
1751139000000|2025-06-28 19:30:00|1338.17|1331.17|1336.08|1329.08|1338.17|1331.17|1335.95|1328.95|524
1751139300000|2025-06-28 19:35:00|1336.05|1329.05|1334.71|1327.71|1336.7|1329.7|1334.47|1327.47|556
1751139600000|2025-06-28 19:40:00|1334.72|1327.72|1335.6|1328.6|1336.49|1329.49|1334.68|1327.68|659
1751139900000|2025-06-28 19:45:00|1335.58|1328.58|1335.11|1328.11|1335.66|1328.66|1334.97|1327.97|716
1751140200000|2025-06-28 19:50:00|1335.07|1328.07|1334.62|1327.62|1335.58|1328.58|1334.22|1327.22|907
1751140500000|2025-06-28 19:55:00|1334.61|1327.61|1334.28|1327.28|1334.71|1327.71|1333.8|1326.8|705
1751140800000|2025-06-28 20:00:00|1334.29|1327.29|1335.39|1328.39|1335.63|1328.63|1334.28|1327.28|677
1751141100000|2025-06-28 20:05:00|1335.4|1328.4|1335.28|1328.28|1335.51|1328.51|1334.39|1327.39|675
1751141400000|2025-06-28 20:10:00|1335.27|1328.27|1334.15|1327.15|1335.6|1328.6|1333.76|1326.76|465
1751141700000|2025-06-28 20:15:00|1334.18|1327.18|1333.94|1326.94|1334.39|1327.39|1332.57|1325.57|598
1751142000000|2025-06-28 20:20:00|1334.06|1327.06|1336.38|1329.38|1336.4|1329.4|1333.85|1326.85|517
1751142300000|2025-06-28 20:25:00|1336.31|1329.31|1338.06|1331.06|1338.26|1331.26|1336.25|1329.25|352
1751142600000|2025-06-28 20:30:00|1337.98|1330.98|1337.9|1330.9|1339.18|1332.18|1337.41|1330.41|462
1751142900000|2025-06-28 20:35:00|1337.95|1330.95|1337.97|1330.97|1338.7|1331.7|1336.98|1329.98|606
1751143200000|2025-06-28 20:40:00|1338|1331|1338.3|1331.3|1340.31|1333.31|1337.95|1330.95|516
1751143500000|2025-06-28 20:45:00|1338.31|1331.31|1338.4|1331.4|1339.12|1332.12|1337.45|1330.45|537
1751143800000|2025-06-28 20:50:00|1338.38|1331.38|1339.49|1332.49|1339.61|1332.61|1337.09|1330.09|386
1751144100000|2025-06-28 20:55:00|1339.48|1332.48|1337.19|1330.19|1339.5|1332.5|1337.09|1330.09|449
1751144400000|2025-06-28 21:00:00|1337.18|1330.18|1337.2|1330.2|1337.46|1330.46|1336.56|1329.56|450
1751144700000|2025-06-28 21:05:00|1337.19|1330.19|1338.76|1331.76|1338.83|1331.83|1337.19|1330.19|554
1751145000000|2025-06-28 21:10:00|1338.77|1331.77|1335.63|1328.63|1338.81|1331.81|1335.58|1328.58|266
1751145300000|2025-06-28 21:15:00|1335.66|1328.66|1338.41|1331.41|1338.58|1331.58|1335.54|1328.54|632
1751145600000|2025-06-28 21:20:00|1338.47|1331.47|1338.3|1331.3|1339.23|1332.23|1337.99|1330.99|554
1751145900000|2025-06-28 21:25:00|1338.28|1331.28|1337.57|1330.57|1339.3|1332.3|1337.57|1330.57|577
1751146200000|2025-06-28 21:30:00|1337.61|1330.61|1338.42|1331.42|1339.62|1332.62|1337.57|1330.57|544
1751146500000|2025-06-28 21:35:00|1338.4|1331.4|1339.32|1332.32|1339.63|1332.63|1338.4|1331.4|477
1751146800000|2025-06-28 21:40:00|1339.23|1332.23|1338.18|1331.18|1339.29|1332.29|1338.16|1331.16|109
1751147100000|2025-06-28 21:45:00|1338.17|1331.17|1338.27|1331.27|1338.27|1331.27|1337.85|1330.85|75
1751147400000|2025-06-28 21:50:00|1338.24|1331.24|1342.01|1335.01|1342.05|1335.05|1338.24|1331.24|688
1751147700000|2025-06-28 21:55:00|1342.05|1335.05|1344.22|1337.22|1345.25|1338.25|1341.35|1334.35|497
1751148000000|2025-06-28 22:00:00|1344.27|1337.27|1344.12|1337.12|1344.86|1337.86|1341.4|1334.4|654
1751148300000|2025-06-28 22:05:00|1344.17|1337.17|1343.97|1336.97|1344.46|1337.46|1342.04|1335.04|689
1751148600000|2025-06-28 22:10:00|1344.01|1337.01|1342.67|1335.67|1344.99|1337.99|1342.39|1335.39|679
1751148900000|2025-06-28 22:15:00|1342.62|1335.62|1344.5|1337.5|1346.34|1339.34|1342.62|1335.62|710
1751149200000|2025-06-28 22:20:00|1344.49|1337.49|1346.21|1339.21|1346.63|1339.63|1344.38|1337.38|545
1751149500000|2025-06-28 22:25:00|1346.24|1339.24|1345.21|1338.21|1346.24|1339.24|1344.47|1337.47|631
1751149800000|2025-06-28 22:30:00|1345.19|1338.19|1344.67|1337.67|1345.52|1338.52|1343.49|1336.49|835
1751150100000|2025-06-28 22:35:00|1344.66|1337.66|1345.4|1338.4|1345.75|1338.75|1344|1337|927
1751150400000|2025-06-28 22:40:00|1345.38|1338.38|1346.44|1339.44|1346.53|1339.53|1345.16|1338.16|987
1751150700000|2025-06-28 22:45:00|1346.43|1339.43|1345.76|1338.76|1346.86|1339.86|1345.68|1338.68|875
1751151000000|2025-06-28 22:50:00|1345.75|1338.75|1346.1|1339.1|1347.2|1340.2|1345.61|1338.61|567
1751151300000|2025-06-28 22:55:00|1346.11|1339.11|1346.52|1339.52|1346.6|1339.6|1346.11|1339.11|1040
1751151600000|2025-06-28 23:00:00|1346.45|1339.45|1347.29|1340.29|1348.19|1341.19|1346.29|1339.29|720
1751151900000|2025-06-28 23:05:00|1347.27|1340.27|1346.18|1339.18|1347.46|1340.46|1345.32|1338.32|910
1751152200000|2025-06-28 23:10:00|1346.2|1339.2|1346.33|1339.33|1347.05|1340.05|1345.54|1338.54|699
1751152500000|2025-06-28 23:15:00|1346.31|1339.31|1346.38|1339.38|1346.74|1339.74|1345.58|1338.58|524
1751152800000|2025-06-28 23:20:00|1346.37|1339.37|1344.25|1337.25|1346.65|1339.65|1344.17|1337.17|347
1751153100000|2025-06-28 23:25:00|1344.28|1337.28|1343.31|1336.31|1344.42|1337.42|1343.12|1336.12|466
1751153400000|2025-06-28 23:30:00|1343.34|1336.34|1342.46|1335.46|1343.45|1336.45|1341.61|1334.61|558
1751153700000|2025-06-28 23:35:00|1342.42|1335.42|1342.38|1335.38|1342.73|1335.73|1341.46|1334.46|373
1751154000000|2025-06-28 23:40:00|1342.43|1335.43|1342.41|1335.41|1342.58|1335.58|1342.25|1335.25|404
1751154300000|2025-06-28 23:45:00|1342.42|1335.42|1343.65|1336.65|1343.65|1336.65|1342.27|1335.27|457
1751154600000|2025-06-28 23:50:00|1343.62|1336.62|1343.5|1336.5|1343.65|1336.65|1343.08|1336.08|924
1751154900000|2025-06-28 23:55:00|1343.48|1336.48|1343.23|1336.23|1343.7|1336.7|1343.17|1336.17|1112
1751155200000|2025-06-29 00:00:00|1343.24|1336.24|1344.09|1337.09|1345.35|1338.35|1343.24|1336.24|960
1751155500000|2025-06-29 00:05:00|1344.1|1337.1|1343.62|1336.62|1345.26|1338.26|1343.28|1336.28|831
1751155800000|2025-06-29 00:10:00|1343.64|1336.64|1343.04|1336.04|1343.64|1336.64|1341.43|1334.43|736
1751156100000|2025-06-29 00:15:00|1343.06|1336.06|1342.6|1335.6|1343.6|1336.6|1342.31|1335.31|784
1751156400000|2025-06-29 00:20:00|1342.62|1335.62|1345.15|1338.15|1346.28|1339.28|1342.58|1335.58|489
1751156700000|2025-06-29 00:25:00|1345.17|1338.17|1346.05|1339.05|1347.93|1340.93|1344.99|1337.99|640
1751157000000|2025-06-29 00:30:00|1346.03|1339.03|1345.58|1338.58|1346.79|1339.79|1345.06|1338.06|761
1751157300000|2025-06-29 00:35:00|1345.55|1338.55|1343.46|1336.46|1346.11|1339.11|1343.16|1336.16|675
1751157600000|2025-06-29 00:40:00|1343.45|1336.45|1341.75|1334.75|1343.64|1336.64|1341.11|1334.11|807
1751157900000|2025-06-29 00:45:00|1341.72|1334.72|1343.21|1336.21|1345.08|1338.08|1341.69|1334.69|665
1751158200000|2025-06-29 00:50:00|1343.22|1336.22|1343.49|1336.49|1344.15|1337.15|1342.7|1335.7|913
1751158500000|2025-06-29 00:55:00|1343.48|1336.48|1341.98|1334.98|1343.71|1336.71|1341.63|1334.63|947
1751158800000|2025-06-29 01:00:00|1341.96|1334.96|1340.85|1333.85|1342.52|1335.52|1340.68|1333.68|768
1751159100000|2025-06-29 01:05:00|1340.87|1333.87|1341.29|1334.29|1341.78|1334.78|1340.78|1333.78|991
1751159400000|2025-06-29 01:10:00|1341.33|1334.33|1340.4|1333.4|1341.58|1334.58|1340.37|1333.37|1035
1751159700000|2025-06-29 01:15:00|1340.43|1333.43|1341.89|1334.89|1342.14|1335.14|1340.36|1333.36|903
1751160000000|2025-06-29 01:20:00|1341.9|1334.9|1341.66|1334.66|1342.68|1335.68|1341.08|1334.08|866
1751160300000|2025-06-29 01:25:00|1341.7|1334.7|1341.53|1334.53|1342.08|1335.08|1341.11|1334.11|938
1751160600000|2025-06-29 01:30:00|1341.51|1334.51|1342.55|1335.55|1343.02|1336.02|1341.1|1334.1|949
1751160900000|2025-06-29 01:35:00|1342.53|1335.53|1340.74|1333.74|1342.7|1335.7|1340.62|1333.62|721
1751161200000|2025-06-29 01:40:00|1340.72|1333.72|1338.22|1331.22|1340.84|1333.84|1338.17|1331.17|451
1751161500000|2025-06-29 01:45:00|1338.19|1331.19|1337.49|1330.49|1339.24|1332.24|1337.24|1330.24|481
1751161800000|2025-06-29 01:50:00|1337.47|1330.47|1336.36|1329.36|1337.56|1330.56|1336.36|1329.36|598
1751162100000|2025-06-29 01:55:00|1336.37|1329.37|1337.1|1330.1|1337.36|1330.36|1336.37|1329.37|601
1751162400000|2025-06-29 02:00:00|1337.08|1330.08|1335.55|1328.55|1337.6|1330.6|1335.55|1328.55|680
1751162700000|2025-06-29 02:05:00|1335.68|1328.68|1334.63|1327.63|1336.18|1329.18|1334.45|1327.45|694
1751163000000|2025-06-29 02:10:00|1334.62|1327.62|1336.22|1329.22|1336.33|1329.33|1334.5|1327.5|618
1751163300000|2025-06-29 02:15:00|1336.26|1329.26|1333.98|1326.98|1336.35|1329.35|1333.98|1326.98|622
1751163600000|2025-06-29 02:20:00|1334.02|1327.02|1334.13|1327.13|1334.94|1327.94|1333.65|1326.65|791
1751163900000|2025-06-29 02:25:00|1334.1|1327.1|1334.83|1327.83|1335.64|1328.64|1334.1|1327.1|925
1751164200000|2025-06-29 02:30:00|1334.88|1327.88|1335.09|1328.09|1335.38|1328.38|1334.02|1327.02|704
1751164500000|2025-06-29 02:35:00|1335.1|1328.1|1336.33|1329.33|1336.34|1329.34|1335.09|1328.09|847
1751164800000|2025-06-29 02:40:00|1336.34|1329.34|1337.22|1330.22|1338.16|1331.16|1336.32|1329.32|748
1751165100000|2025-06-29 02:45:00|1337.26|1330.26|1336.25|1329.25|1337.26|1330.26|1336.19|1329.19|871
1751165400000|2025-06-29 02:50:00|1336.23|1329.23|1336.4|1329.4|1336.42|1329.42|1335.43|1328.43|685
1751165700000|2025-06-29 02:55:00|1336.41|1329.41|1336.39|1329.39|1337.03|1330.03|1336.17|1329.17|881
1751166000000|2025-06-29 03:00:00|1336.4|1329.4|1336.63|1329.63|1336.63|1329.63|1335.56|1328.56|872
1751166300000|2025-06-29 03:05:00|1336.6|1329.6|1336.26|1329.26|1337.6|1330.6|1336.23|1329.23|866
1751166600000|2025-06-29 03:10:00|1336.25|1329.25|1336.49|1329.49|1337.34|1330.34|1336.23|1329.23|911
1751166900000|2025-06-29 03:15:00|1336.47|1329.47|1336.68|1329.68|1337.42|1330.42|1336.34|1329.34|943
1751167200000|2025-06-29 03:20:00|1336.71|1329.71|1337.97|1330.97|1338.34|1331.34|1336.27|1329.27|658
1751167500000|2025-06-29 03:25:00|1338.01|1331.01|1337.41|1330.41|1338.39|1331.39|1337.15|1330.15|793
1751167800000|2025-06-29 03:30:00|1337.38|1330.38|1335.11|1328.11|1337.41|1330.41|1335.11|1328.11|455
1751168100000|2025-06-29 03:35:00|1335.23|1328.23|1334.26|1327.26|1335.4|1328.4|1334.22|1327.22|735
1751168400000|2025-06-29 03:40:00|1334.29|1327.29|1333.55|1326.55|1334.94|1327.94|1333.53|1326.53|653
1751168700000|2025-06-29 03:45:00|1333.53|1326.53|1332.51|1325.51|1333.8|1326.8|1332.23|1325.23|591
1751169000000|2025-06-29 03:50:00|1332.54|1325.54|1332.3|1325.3|1332.63|1325.63|1332.03|1325.03|750
1751169300000|2025-06-29 03:55:00|1332.28|1325.28|1331.9|1324.9|1332.37|1325.37|1331.49|1324.49|451
1751169600000|2025-06-29 04:00:00|1331.91|1324.91|1332.16|1325.16|1332.39|1325.39|1331.32|1324.32|754
1751169900000|2025-06-29 04:05:00|1332.21|1325.21|1331.85|1324.85|1332.88|1325.88|1331.84|1324.84|918
1751170200000|2025-06-29 04:10:00|1331.81|1324.81|1332.35|1325.35|1332.38|1325.38|1331.41|1324.41|694
1751170500000|2025-06-29 04:15:00|1332.34|1325.34|1331.68|1324.68|1332.58|1325.58|1331.68|1324.68|977
1751170800000|2025-06-29 04:20:00|1331.72|1324.72|1330.57|1323.57|1331.79|1324.79|1330.42|1323.42|912
1751171100000|2025-06-29 04:25:00|1330.56|1323.56|1330.44|1323.44|1330.73|1323.73|1330.27|1323.27|897
1751171400000|2025-06-29 04:30:00|1330.46|1323.46|1331.34|1324.34|1331.56|1324.56|1330.41|1323.41|773
1751171700000|2025-06-29 04:35:00|1331.32|1324.32|1331.26|1324.26|1331.62|1324.62|1331.09|1324.09|980
1751172000000|2025-06-29 04:40:00|1331.28|1324.28|1331.13|1324.13|1331.5|1324.5|1331.01|1324.01|671
1751172300000|2025-06-29 04:45:00|1331.17|1324.17|1331.41|1324.41|1331.61|1324.61|1330.95|1323.95|848
1751172600000|2025-06-29 04:50:00|1331.42|1324.42|1332.24|1325.24|1332.24|1325.24|1331.29|1324.29|904
1751172900000|2025-06-29 04:55:00|1332.23|1325.23|1332.76|1325.76|1333.25|1326.25|1331.74|1324.74|695
1751173200000|2025-06-29 05:00:00|1332.78|1325.78|1331.62|1324.62|1333.25|1326.25|1331.51|1324.51|997
1751173500000|2025-06-29 05:05:00|1331.63|1324.63|1331.81|1324.81|1331.81|1324.81|1330.63|1323.63|763
1751173800000|2025-06-29 05:10:00|1331.87|1324.87|1332.77|1325.77|1332.97|1325.97|1331.81|1324.81|889
1751174100000|2025-06-29 05:15:00|1332.79|1325.79|1332.9|1325.9|1333.61|1326.61|1332.7|1325.7|1097
1751174400000|2025-06-29 05:20:00|1332.89|1325.89|1332.21|1325.21|1332.91|1325.91|1331.49|1324.49|771
1751174700000|2025-06-29 05:25:00|1332.22|1325.22|1331.44|1324.44|1332.35|1325.35|1331.37|1324.37|725
1751175000000|2025-06-29 05:30:00|1331.43|1324.43|1330.85|1323.85|1331.44|1324.44|1330.29|1323.29|496
1751175300000|2025-06-29 05:35:00|1330.88|1323.88|1331.18|1324.18|1331.43|1324.43|1330.87|1323.87|240
1751175600000|2025-06-29 05:40:00|1331.24|1324.24|1332.11|1325.11|1332.33|1325.33|1331.24|1324.24|203
1751175900000|2025-06-29 05:45:00|1332.07|1325.07|1333.78|1326.78|1333.82|1326.82|1332.07|1325.07|484
1751176200000|2025-06-29 05:50:00|1333.83|1326.83|1334.29|1327.29|1334.73|1327.73|1333.83|1326.83|822
1751176500000|2025-06-29 05:55:00|1334.3|1327.3|1334.45|1327.45|1334.52|1327.52|1333.99|1326.99|905
1751176800000|2025-06-29 06:00:00|1334.43|1327.43|1336.12|1329.12|1336.37|1329.37|1334.42|1327.42|937
1751177100000|2025-06-29 06:05:00|1336.1|1329.1|1335.95|1328.95|1336.45|1329.45|1335.37|1328.37|824
1751177400000|2025-06-29 06:10:00|1335.97|1328.97|1336.72|1329.72|1336.87|1329.87|1335.96|1328.96|985
1751177700000|2025-06-29 06:15:00|1336.77|1329.77|1337.55|1330.55|1338.4|1331.4|1336.69|1329.69|870
1751178000000|2025-06-29 06:20:00|1337.59|1330.59|1340.09|1333.09|1340.09|1333.09|1337.52|1330.52|452
1751178300000|2025-06-29 06:25:00|1340.08|1333.08|1338.98|1331.98|1340.09|1333.09|1338.37|1331.37|634
1751178600000|2025-06-29 06:30:00|1338.99|1331.99|1338.6|1331.6|1339.58|1332.58|1338.08|1331.08|703
1751178900000|2025-06-29 06:35:00|1338.61|1331.61|1338.7|1331.7|1339.57|1332.57|1338.25|1331.25|773
1751179200000|2025-06-29 06:40:00|1338.66|1331.66|1339.3|1332.3|1339.43|1332.43|1338.64|1331.64|640
1751179500000|2025-06-29 06:45:00|1339.36|1332.36|1338.35|1331.35|1339.38|1332.38|1337.31|1330.31|703
1751179800000|2025-06-29 06:50:00|1338.33|1331.33|1340.24|1333.24|1340.26|1333.26|1338.24|1331.24|934
1751180100000|2025-06-29 06:55:00|1340.22|1333.22|1341.37|1334.37|1341.76|1334.76|1340.17|1333.17|766
1751180400000|2025-06-29 07:00:00|1341.34|1334.34|1339.58|1332.58|1341.5|1334.5|1339.47|1332.47|984
1751180700000|2025-06-29 07:05:00|1339.54|1332.54|1341.16|1334.16|1341.35|1334.35|1339.49|1332.49|873
1751181000000|2025-06-29 07:10:00|1341.14|1334.14|1343.34|1336.34|1343.52|1336.52|1341.13|1334.13|943
1751181300000|2025-06-29 07:15:00|1343.36|1336.36|1342.15|1335.15|1343.63|1336.63|1341.96|1334.96|794
1751181600000|2025-06-29 07:20:00|1342.09|1335.09|1343.29|1336.29|1343.6|1336.6|1342.09|1335.09|827
1751181900000|2025-06-29 07:25:00|1343.27|1336.27|1343.74|1336.74|1344.22|1337.22|1343.25|1336.25|866
1751182200000|2025-06-29 07:30:00|1343.71|1336.71|1345.24|1338.24|1345.47|1338.47|1343.65|1336.65|667
1751182500000|2025-06-29 07:35:00|1345.22|1338.22|1344.47|1337.47|1345.43|1338.43|1343.71|1336.71|743
1751182800000|2025-06-29 07:40:00|1344.45|1337.45|1344.09|1337.09|1344.69|1337.69|1344.03|1337.03|804
1751183100000|2025-06-29 07:45:00|1344.02|1337.02|1343.47|1336.47|1344.04|1337.04|1341.33|1334.33|300
1751183400000|2025-06-29 07:50:00|1343.46|1336.46|1345.36|1338.36|1345.45|1338.45|1343.34|1336.34|844
1751183700000|2025-06-29 07:55:00|1345.34|1338.34|1347.69|1340.69|1347.69|1340.69|1345.23|1338.23|678
1751184000000|2025-06-29 08:00:00|1347.64|1340.64|1349.64|1342.64|1349.7|1342.7|1347.42|1340.42|745
1751184300000|2025-06-29 08:05:00|1349.66|1342.66|1346.26|1339.26|1349.95|1342.95|1346.11|1339.11|593
1751184600000|2025-06-29 08:10:00|1346.25|1339.25|1346.3|1339.3|1347.59|1340.59|1346.03|1339.03|719
1751184900000|2025-06-29 08:15:00|1346.29|1339.29|1344.67|1337.67|1346.57|1339.57|1344.66|1337.66|727
1751185200000|2025-06-29 08:20:00|1344.69|1337.69|1346.27|1339.27|1346.55|1339.55|1344.43|1337.43|771
1751185500000|2025-06-29 08:25:00|1346.31|1339.31|1345.46|1338.46|1346.51|1339.51|1345.3|1338.3|618
1751185800000|2025-06-29 08:30:00|1345.45|1338.45|1345.39|1338.39|1347.76|1340.76|1344.6|1337.6|562
1751186100000|2025-06-29 08:35:00|1345.36|1338.36|1346.61|1339.61|1347.55|1340.55|1345.24|1338.24|769
1751186400000|2025-06-29 08:40:00|1346.6|1339.6|1348.17|1341.17|1348.3|1341.3|1346.47|1339.47|768
1751186700000|2025-06-29 08:45:00|1348.19|1341.19|1347.95|1340.95|1348.69|1341.69|1346.82|1339.82|643
1751187000000|2025-06-29 08:50:00|1347.93|1340.93|1347.83|1340.83|1349.35|1342.35|1347.46|1340.46|632
1751187300000|2025-06-29 08:55:00|1347.88|1340.88|1349.17|1342.17|1349.31|1342.31|1347.06|1340.06|712
1751187600000|2025-06-29 09:00:00|1349.16|1342.16|1346.57|1339.57|1349.95|1342.95|1346.07|1339.07|755
1751187900000|2025-06-29 09:05:00|1346.56|1339.56|1345.92|1338.92|1347.16|1340.16|1344.71|1337.71|692
1751188200000|2025-06-29 09:10:00|1345.81|1338.81|1346.41|1339.41|1346.44|1339.44|1345.23|1338.23|596
1751188500000|2025-06-29 09:15:00|1346.42|1339.42|1349.21|1342.21|1349.56|1342.56|1346.42|1339.42|588
1751188800000|2025-06-29 09:20:00|1349.23|1342.23|1348.27|1341.27|1349.52|1342.52|1347.8|1340.8|634
1751189100000|2025-06-29 09:25:00|1348.25|1341.25|1348.62|1341.62|1349.04|1342.04|1347.63|1340.63|704
1751189400000|2025-06-29 09:30:00|1348.65|1341.65|1350.55|1343.55|1350.55|1343.55|1347.94|1340.94|454
1751189700000|2025-06-29 09:35:00|1350.56|1343.56|1350.77|1343.77|1350.99|1343.99|1349.82|1342.82|568
1751190000000|2025-06-29 09:40:00|1350.82|1343.82|1350.19|1343.19|1351.69|1344.69|1349.91|1342.91|446
1751190300000|2025-06-29 09:45:00|1350.18|1343.18|1350.61|1343.61|1351.22|1344.22|1349.95|1342.95|592
1751190600000|2025-06-29 09:50:00|1350.42|1343.42|1350.13|1343.13|1350.82|1343.82|1349.15|1342.15|570
1751190900000|2025-06-29 09:55:00|1350.2|1343.2|1345.61|1338.61|1350.36|1343.36|1345.14|1338.14|517
1751191200000|2025-06-29 10:00:00|1345.6|1338.6|1347.51|1340.51|1348.23|1341.23|1345.53|1338.53|694
1751191500000|2025-06-29 10:05:00|1347.53|1340.53|1348.61|1341.61|1349.62|1342.62|1346.99|1339.99|736
1751191800000|2025-06-29 10:10:00|1348.66|1341.66|1348.93|1341.93|1349.14|1342.14|1346.63|1339.63|697
1751192100000|2025-06-29 10:15:00|1348.94|1341.94|1348.43|1341.43|1349.26|1342.26|1345.96|1338.96|653
1751192400000|2025-06-29 10:20:00|1348.42|1341.42|1350.04|1343.04|1350.04|1343.04|1348.12|1341.12|710
1751192700000|2025-06-29 10:25:00|1350.05|1343.05|1348.13|1341.13|1351.28|1344.28|1347.81|1340.81|569
1751193000000|2025-06-29 10:30:00|1348.18|1341.18|1346.3|1339.3|1348.51|1341.51|1346.19|1339.19|689
1751193300000|2025-06-29 10:35:00|1346.28|1339.28|1345.02|1338.02|1346.53|1339.53|1344.31|1337.31|610
1751193600000|2025-06-29 10:40:00|1345.03|1338.03|1344.34|1337.34|1345.21|1338.21|1343.89|1336.89|728
1751193900000|2025-06-29 10:45:00|1344.32|1337.32|1345.14|1338.14|1345.18|1338.18|1342.05|1335.05|731
1751194200000|2025-06-29 10:50:00|1345.21|1338.21|1346.49|1339.49|1347.42|1340.42|1344.97|1337.97|620
1751194500000|2025-06-29 10:55:00|1346.46|1339.46|1346.55|1339.55|1347.26|1340.26|1346.02|1339.02|686
1751194800000|2025-06-29 11:00:00|1346.52|1339.52|1346.99|1339.99|1347.69|1340.69|1346.37|1339.37|661
1751195100000|2025-06-29 11:05:00|1346.97|1339.97|1345.5|1338.5|1347|1340|1344.45|1337.45|713
1751195400000|2025-06-29 11:10:00|1345.48|1338.48|1343.9|1336.9|1345.75|1338.75|1343.89|1336.89|642
1751195700000|2025-06-29 11:15:00|1343.92|1336.92|1345.18|1338.18|1345.35|1338.35|1343.35|1336.35|809
1751196000000|2025-06-29 11:20:00|1345.21|1338.21|1343.01|1336.01|1345.28|1338.28|1342.7|1335.7|807
1751196300000|2025-06-29 11:25:00|1342.99|1335.99|1343.4|1336.4|1343.56|1336.56|1342.33|1335.33|671
1751196600000|2025-06-29 11:30:00|1343.39|1336.39|1344.93|1337.93|1344.97|1337.97|1343.22|1336.22|772
1751196900000|2025-06-29 11:35:00|1344.89|1337.89|1345.92|1338.92|1346.33|1339.33|1344.89|1337.89|899
1751197200000|2025-06-29 11:40:00|1345.93|1338.93|1346.06|1339.06|1346.3|1339.3|1345.22|1338.22|811
1751197500000|2025-06-29 11:45:00|1346.1|1339.1|1347.26|1340.26|1348.24|1341.24|1346.1|1339.1|562
1751197800000|2025-06-29 11:50:00|1347.24|1340.24|1347.51|1340.51|1348.13|1341.13|1346.66|1339.66|766
1751198100000|2025-06-29 11:55:00|1347.5|1340.5|1348.57|1341.57|1348.63|1341.63|1346.64|1339.64|698
1751198400000|2025-06-29 12:00:00|1348.55|1341.55|1346.76|1339.76|1349.34|1342.34|1346.08|1339.08|666
1751198700000|2025-06-29 12:05:00|1346.75|1339.75|1343.04|1336.04|1346.75|1339.75|1343.04|1336.04|503
1751199000000|2025-06-29 12:10:00|1343.03|1336.03|1342.69|1335.69|1343.09|1336.09|1341.3|1334.3|618
1751199300000|2025-06-29 12:15:00|1342.67|1335.67|1344.6|1337.6|1344.6|1337.6|1342.59|1335.59|509
1751199600000|2025-06-29 12:20:00|1344.61|1337.61|1345.43|1338.43|1346.36|1339.36|1344.05|1337.05|707
1751199900000|2025-06-29 12:25:00|1345.45|1338.45|1344.85|1337.85|1346.18|1339.18|1344.39|1337.39|579
1751200200000|2025-06-29 12:30:00|1344.84|1337.84|1344.89|1337.89|1345.16|1338.16|1344.21|1337.21|643
1751200500000|2025-06-29 12:35:00|1344.98|1337.98|1345.18|1338.18|1345.89|1338.89|1344.89|1337.89|357
1751200800000|2025-06-29 12:40:00|1345.2|1338.2|1342.71|1335.71|1345.2|1338.2|1342.71|1335.71|505
1751201100000|2025-06-29 12:45:00|1342.68|1335.68|1344.34|1337.34|1344.57|1337.57|1342.68|1335.68|616
1751201400000|2025-06-29 12:50:00|1344.36|1337.36|1344.96|1337.96|1345.34|1338.34|1343.82|1336.82|608
1751201700000|2025-06-29 12:55:00|1344.98|1337.98|1346.37|1339.37|1346.37|1339.37|1344.98|1337.98|495
1751202000000|2025-06-29 13:00:00|1346.36|1339.36|1347.38|1340.38|1347.92|1340.92|1346.36|1339.36|499
1751202300000|2025-06-29 13:05:00|1347.36|1340.36|1344.1|1337.1|1347.47|1340.47|1343.7|1336.7|694
1751202600000|2025-06-29 13:10:00|1343.99|1336.99|1344.62|1337.62|1344.91|1337.91|1343.74|1336.74|666
1751202900000|2025-06-29 13:15:00|1344.59|1337.59|1344.36|1337.36|1344.97|1337.97|1343.25|1336.25|581
1751203200000|2025-06-29 13:20:00|1344.38|1337.38|1343.51|1336.51|1345.26|1338.26|1343.51|1336.51|576
1751203500000|2025-06-29 13:25:00|1343.5|1336.5|1343.63|1336.63|1344.3|1337.3|1342.76|1335.76|508
1751203800000|2025-06-29 13:30:00|1343.61|1336.61|1340.57|1333.57|1343.74|1336.74|1340.33|1333.33|784
1751204100000|2025-06-29 13:35:00|1340.58|1333.58|1340.95|1333.95|1340.98|1333.98|1339.85|1332.85|846
1751204400000|2025-06-29 13:40:00|1340.99|1333.99|1340.85|1333.85|1341.39|1334.39|1340.48|1333.48|599
1751204700000|2025-06-29 13:45:00|1340.82|1333.82|1340.13|1333.13|1341.51|1334.51|1339.66|1332.66|483
1751205000000|2025-06-29 13:50:00|1340.08|1333.08|1339.94|1332.94|1341.07|1334.07|1339.44|1332.44|533
1751205300000|2025-06-29 13:55:00|1339.96|1332.96|1340.02|1333.02|1340.14|1333.14|1339.54|1332.54|269
1751205600000|2025-06-29 14:00:00|1340.03|1333.03|1339.32|1332.32|1340.56|1333.56|1339.05|1332.05|441
1751205900000|2025-06-29 14:05:00|1339.38|1332.38|1341.46|1334.46|1341.75|1334.75|1339.06|1332.06|609
1751206200000|2025-06-29 14:10:00|1341.45|1334.45|1342.99|1335.99|1343.22|1336.22|1341.4|1334.4|648
1751206500000|2025-06-29 14:15:00|1343.05|1336.05|1342.96|1335.96|1343.63|1336.63|1342.02|1335.02|622
1751206800000|2025-06-29 14:20:00|1342.95|1335.95|1340.22|1333.22|1342.95|1335.95|1340.16|1333.16|626
1751207100000|2025-06-29 14:25:00|1340.24|1333.24|1340.54|1333.54|1340.59|1333.59|1339.71|1332.71|662
1751207400000|2025-06-29 14:30:00|1340.59|1333.59|1337.3|1330.3|1340.62|1333.62|1337.27|1330.27|524
1751207700000|2025-06-29 14:35:00|1337.31|1330.31|1336.58|1329.58|1337.74|1330.74|1334.47|1327.47|579
1751208000000|2025-06-29 14:40:00|1336.59|1329.59|1335.77|1328.77|1337.3|1330.3|1335.65|1328.65|661
1751208300000|2025-06-29 14:45:00|1335.76|1328.76|1334.96|1327.96|1336.73|1329.73|1334.29|1327.29|502
1751208600000|2025-06-29 14:50:00|1335|1328|1336.28|1329.28|1336.48|1329.48|1334.16|1327.16|349
1751208900000|2025-06-29 14:55:00|1336.24|1329.24|1334.99|1327.99|1337.52|1330.52|1334.93|1327.93|509
1751209200000|2025-06-29 15:00:00|1335.02|1328.02|1334.16|1327.16|1335.28|1328.28|1333.25|1326.25|600
1751209500000|2025-06-29 15:05:00|1334.17|1327.17|1335.39|1328.39|1336.01|1329.01|1333.63|1326.63|675
1751209800000|2025-06-29 15:10:00|1335.42|1328.42|1333.72|1326.72|1335.5|1328.5|1333.54|1326.54|395
1751210100000|2025-06-29 15:15:00|1333.7|1326.7|1331.98|1324.98|1334.22|1327.22|1331.22|1324.22|386
1751210400000|2025-06-29 15:20:00|1332.05|1325.05|1332.91|1325.91|1333.01|1326.01|1330.98|1323.98|485
1751210700000|2025-06-29 15:25:00|1332.9|1325.9|1332.34|1325.34|1333.59|1326.59|1332.31|1325.31|456
1751211000000|2025-06-29 15:30:00|1332.36|1325.36|1332.5|1325.5|1333.06|1326.06|1331.87|1324.87|521
1751211300000|2025-06-29 15:35:00|1332.51|1325.51|1334.33|1327.33|1335.38|1328.38|1332.17|1325.17|552
1751211600000|2025-06-29 15:40:00|1334.39|1327.39|1334.06|1327.06|1335.97|1328.97|1334.05|1327.05|550
1751211900000|2025-06-29 15:45:00|1334.07|1327.07|1331.93|1324.93|1334.07|1327.07|1330.27|1323.27|843
1751212200000|2025-06-29 15:50:00|1331.96|1324.96|1331.23|1324.23|1332.39|1325.39|1330.54|1323.54|748
1751212500000|2025-06-29 15:55:00|1331.25|1324.25|1331.79|1324.79|1332.12|1325.12|1330.99|1323.99|663
1751212800000|2025-06-29 16:00:00|1331.81|1324.81|1333.67|1326.67|1333.84|1326.84|1331.74|1324.74|713
1751213100000|2025-06-29 16:05:00|1333.72|1326.72|1333|1326|1334.26|1327.26|1331.67|1324.67|813
1751213400000|2025-06-29 16:10:00|1332.99|1325.99|1333.82|1326.82|1333.97|1326.97|1332.04|1325.04|793
1751213700000|2025-06-29 16:15:00|1333.84|1326.84|1332.89|1325.89|1334.72|1327.72|1332.89|1325.89|771
1751214000000|2025-06-29 16:20:00|1332.88|1325.88|1332.06|1325.06|1332.89|1325.89|1330.98|1323.98|647
1751214300000|2025-06-29 16:25:00|1332.07|1325.07|1330.84|1323.84|1332.14|1325.14|1329.88|1322.88|560
1751214600000|2025-06-29 16:30:00|1330.9|1323.9|1330.92|1323.92|1332.9|1325.9|1329.92|1322.92|692
1751214900000|2025-06-29 16:35:00|1330.94|1323.94|1331.03|1324.03|1331.33|1324.33|1329.17|1322.17|667
1751215200000|2025-06-29 16:40:00|1331.04|1324.04|1330.18|1323.18|1331.29|1324.29|1330.01|1323.01|400
1751215500000|2025-06-29 16:45:00|1330.19|1323.19|1330.88|1323.88|1331.96|1324.96|1328.45|1321.45|496
1751215800000|2025-06-29 16:50:00|1330.9|1323.9|1333.59|1326.59|1333.59|1326.59|1330.89|1323.89|595
1751216100000|2025-06-29 16:55:00|1333.57|1326.57|1335.35|1328.35|1335.62|1328.62|1333.43|1326.43|662
1751216400000|2025-06-29 17:00:00|1335.33|1328.33|1337.94|1330.94|1338.7|1331.7|1335.16|1328.16|894
1751216700000|2025-06-29 17:05:00|1337.92|1330.92|1336.43|1329.43|1337.94|1330.94|1335.85|1328.85|771
1751217000000|2025-06-29 17:10:00|1336.41|1329.41|1337.41|1330.41|1337.69|1330.69|1336.33|1329.33|721
1751217300000|2025-06-29 17:15:00|1337.39|1330.39|1337.62|1330.62|1337.69|1330.69|1335.42|1328.42|700
1751217600000|2025-06-29 17:20:00|1337.6|1330.6|1336.16|1329.16|1338.09|1331.09|1336.13|1329.13|631
1751217900000|2025-06-29 17:25:00|1336.15|1329.15|1337.12|1330.12|1337.17|1330.17|1335.97|1328.97|690
1751218200000|2025-06-29 17:30:00|1337.15|1330.15|1336.39|1329.39|1337.61|1330.61|1336.22|1329.22|535
1751218500000|2025-06-29 17:35:00|1336.38|1329.38|1334.41|1327.41|1336.52|1329.52|1333.95|1326.95|551
1751218800000|2025-06-29 17:40:00|1334.42|1327.42|1336.12|1329.12|1336.54|1329.54|1334.41|1327.41|566
1751219100000|2025-06-29 17:45:00|1336.18|1329.18|1337.18|1330.18|1337.97|1330.97|1336.14|1329.14|826
1751219400000|2025-06-29 17:50:00|1337.2|1330.2|1339.98|1332.98|1340.25|1333.25|1337.14|1330.14|553
1751219700000|2025-06-29 17:55:00|1340.01|1333.01|1343.03|1336.03|1343.18|1336.18|1340.01|1333.01|621
1751220000000|2025-06-29 18:00:00|1343.01|1336.01|1342.87|1335.87|1343.31|1336.31|1342.29|1335.29|494
1751220300000|2025-06-29 18:05:00|1342.88|1335.88|1342.82|1335.82|1342.96|1335.96|1341.26|1334.26|337
1751220600000|2025-06-29 18:10:00|1342.86|1335.86|1341.4|1334.4|1342.86|1335.86|1341.21|1334.21|399
1751220900000|2025-06-29 18:15:00|1341.44|1334.44|1343.21|1336.21|1343.39|1336.39|1340.85|1333.85|742
1751221200000|2025-06-29 18:20:00|1343.26|1336.26|1343.73|1336.73|1343.78|1336.78|1342.26|1335.26|735
1751221500000|2025-06-29 18:25:00|1343.71|1336.71|1343.29|1336.29|1344.96|1337.96|1343.29|1336.29|666
1751221800000|2025-06-29 18:30:00|1343.26|1336.26|1341.44|1334.44|1343.4|1336.4|1340.46|1333.46|554
1751222100000|2025-06-29 18:35:00|1341.46|1334.46|1340.12|1333.12|1341.46|1334.46|1339.86|1332.86|698
1751222400000|2025-06-29 18:40:00|1340.1|1333.1|1341.21|1334.21|1341.79|1334.79|1339.83|1332.83|783
1751222700000|2025-06-29 18:45:00|1341.22|1334.22|1341.98|1334.98|1342.27|1335.27|1341.05|1334.05|599
1751223000000|2025-06-29 18:50:00|1341.96|1334.96|1342.8|1335.8|1342.85|1335.85|1341.18|1334.18|612
1751223300000|2025-06-29 18:55:00|1342.77|1335.77|1340.09|1333.09|1342.97|1335.97|1340.04|1333.04|579
1751223600000|2025-06-29 19:00:00|1340.08|1333.08|1339.13|1332.13|1341.21|1334.21|1339|1332|723
1751223900000|2025-06-29 19:05:00|1339.12|1332.12|1340.23|1333.23|1341.31|1334.31|1338.59|1331.59|595
1751224200000|2025-06-29 19:10:00|1340.25|1333.25|1341.19|1334.19|1341.36|1334.36|1339.82|1332.82|617
1751224500000|2025-06-29 19:15:00|1341.24|1334.24|1340.34|1333.34|1341.8|1334.8|1340.08|1333.08|668
1751224800000|2025-06-29 19:20:00|1340.33|1333.33|1340.83|1333.83|1341.08|1334.08|1339.68|1332.68|685
1751225100000|2025-06-29 19:25:00|1340.81|1333.81|1342.45|1335.45|1342.45|1335.45|1340.8|1333.8|898
1751225400000|2025-06-29 19:30:00|1342.43|1335.43|1346.38|1330.38|1346.88|1335.45|1341.96|1330.16|673
1751225700000|2025-06-29 19:35:00|1346.31|1330.31|1343.7|1327.7|1346.38|1330.38|1343.7|1327.7|552
1751226000000|2025-06-29 19:40:00|1343.72|1327.72|1342.21|1326.21|1343.75|1327.75|1341.69|1325.69|567
1751226300000|2025-06-29 19:45:00|1342.17|1326.17|1342.62|1326.62|1342.91|1326.91|1341.75|1325.75|752
1751226600000|2025-06-29 19:50:00|1342.63|1326.63|1342.65|1326.65|1342.88|1326.88|1342.44|1326.44|555
1751226900000|2025-06-29 19:55:00|1342.7|1326.7|1342.68|1326.68|1342.94|1326.94|1341.9|1325.9|607
1751227200000|2025-06-29 20:00:00|1342.69|1326.69|1341.82|1325.82|1343.44|1327.44|1341.82|1325.82|391
1751227500000|2025-06-29 20:05:00|1341.83|1325.83|1341.83|1325.83|1342.53|1326.53|1341.52|1325.52|578
1751227800000|2025-06-29 20:10:00|1341.84|1325.84|1341.52|1325.52|1342.45|1326.45|1341.5|1325.5|714
1751228100000|2025-06-29 20:15:00|1341.54|1325.54|1341.05|1325.05|1342.98|1326.98|1340.76|1324.76|620
1751228400000|2025-06-29 20:20:00|1341.12|1325.12|1342|1326|1342.08|1326.08|1341.04|1325.04|726
1751228700000|2025-06-29 20:25:00|1342.06|1326.06|1342.18|1326.18|1342.58|1326.58|1341.83|1325.83|929
1751229000000|2025-06-29 20:30:00|1342.22|1326.22|1341.27|1325.27|1342.34|1326.34|1341.19|1325.19|169
1751229300000|2025-06-29 20:35:00|1341.08|1325.08|1341.45|1325.45|1341.64|1325.64|1340.65|1324.65|269
1751229600000|2025-06-29 20:40:00|1341.52|1325.52|1340.62|1324.62|1341.84|1325.84|1340.5|1324.5|445
1751229900000|2025-06-29 20:45:00|1340.67|1324.67|1340.91|1324.91|1342.32|1326.32|1340.01|1324.01|766
1751230200000|2025-06-29 20:50:00|1340.92|1324.92|1340.55|1324.55|1341.44|1325.44|1340.06|1324.06|726
1751230500000|2025-06-29 20:55:00|1340.57|1324.57|1339.68|1323.68|1340.7|1324.7|1339.62|1323.62|479
1751230800000|2025-06-29 21:00:00|1339.72|1323.72|1330.58|1323.58|1340.01|1327.34|1329.2|1322.2|521
1751231100000|2025-06-29 21:05:00|1330.61|1323.61|1335.2|1328.2|1335.31|1328.31|1330.3|1323.3|854
1751231400000|2025-06-29 21:10:00|1335.16|1328.16|1334.32|1327.32|1335.22|1328.22|1333.13|1326.13|698
1751231700000|2025-06-29 21:15:00|1334.29|1327.29|1337.28|1330.28|1337.57|1330.57|1333.43|1326.43|568
1751232000000|2025-06-29 21:20:00|1337.32|1330.32|1339.11|1332.11|1339.76|1332.76|1337.27|1330.27|841
1751232300000|2025-06-29 21:25:00|1339.05|1332.05|1338.44|1331.44|1339.14|1332.14|1338.05|1331.05|913
1751232600000|2025-06-29 21:30:00|1338.43|1331.43|1340.31|1333.31|1340.42|1333.42|1338.43|1331.43|356
1751232900000|2025-06-29 21:35:00|1340.29|1333.29|1343.48|1336.48|1343.54|1336.54|1340.29|1333.29|513
1751233200000|2025-06-29 21:40:00|1343.46|1336.46|1342.37|1335.37|1343.46|1336.46|1342.2|1335.2|104
1751233500000|2025-06-29 21:45:00|1342.41|1335.41|1344.15|1337.15|1344.45|1337.45|1342.29|1335.29|381
1751233800000|2025-06-29 21:50:00|1344.13|1337.13|1341.19|1334.19|1344.45|1337.45|1341.17|1334.17|398
1751234100000|2025-06-29 21:55:00|1341.17|1334.17|1342.23|1335.23|1342.41|1335.41|1340.9|1333.9|479
1751234400000|2025-06-29 22:00:00|1342.21|1335.21|1350.24|1343.24|1350.89|1343.89|1342.1|1335.1|714
1751234700000|2025-06-29 22:05:00|1350.16|1343.16|1351.84|1344.84|1353.1|1346.1|1349.04|1342.04|717
1751235000000|2025-06-29 22:10:00|1352.32|1345.32|1353.06|1346.06|1353.32|1346.32|1351.07|1344.07|485
1751235300000|2025-06-29 22:15:00|1353.07|1346.07|1363.55|1356.55|1363.6|1356.6|1352.97|1345.97|659
1751235600000|2025-06-29 22:20:00|1363.53|1356.53|1373|1366|1373|1366|1363.14|1356.14|977
1751235900000|2025-06-29 22:25:00|1373.03|1366.03|1377.21|1370.21|1377.58|1370.58|1370.18|1363.18|919
1751236200000|2025-06-29 22:30:00|1377.43|1370.43|1375.21|1368.21|1385.91|1378.91|1375.1|1368.1|997
1751236500000|2025-06-29 22:35:00|1375.18|1368.18|1376.32|1369.32|1381.6|1374.6|1372.21|1365.21|913
1751236800000|2025-06-29 22:40:00|1376.36|1369.36|1379.48|1372.48|1380.66|1373.66|1374.99|1367.99|843
1751237100000|2025-06-29 22:45:00|1379.44|1372.44|1385.8|1378.8|1386.07|1379.07|1377.13|1370.13|926
1751237400000|2025-06-29 22:50:00|1385.6|1378.6|1385.47|1378.47|1386.24|1379.24|1381.1|1374.1|870
1751237700000|2025-06-29 22:55:00|1385.46|1378.46|1381.07|1374.07|1385.46|1378.46|1379.37|1372.37|821
1751238000000|2025-06-29 23:00:00|1381.11|1374.11|1387.1|1380.1|1388.7|1381.7|1381.11|1374.11|947
1751238300000|2025-06-29 23:05:00|1387.37|1380.37|1385.21|1378.21|1390.38|1383.38|1382.49|1375.49|806
1751238600000|2025-06-29 23:10:00|1385.11|1378.11|1383.09|1376.09|1386.81|1379.81|1382.03|1375.03|698
1751238900000|2025-06-29 23:15:00|1383.17|1376.17|1380.94|1373.94|1384.04|1377.04|1380.94|1373.94|707
1751239200000|2025-06-29 23:20:00|1380.95|1373.95|1383.1|1376.1|1383.73|1376.73|1380.1|1373.1|530
1751239500000|2025-06-29 23:25:00|1383.15|1376.15|1384.07|1377.07|1385.36|1378.36|1381.51|1374.51|709
1751239800000|2025-06-29 23:30:00|1384.06|1377.06|1379.07|1372.07|1385.6|1378.6|1378.68|1371.68|684
1751240100000|2025-06-29 23:35:00|1379.13|1372.13|1377.33|1370.33|1379.62|1372.62|1377.1|1370.1|623
1751240400000|2025-06-29 23:40:00|1377.34|1370.34|1376.14|1369.14|1379.54|1372.54|1374.55|1367.55|650
1751240700000|2025-06-29 23:45:00|1376.16|1369.16|1376.98|1369.98|1378.46|1371.46|1375.64|1368.64|637
1751241000000|2025-06-29 23:50:00|1376.96|1369.96|1375.6|1368.6|1377.5|1370.5|1375.6|1368.6|565
1751241300000|2025-06-29 23:55:00|1375.64|1368.64|1374.33|1367.33|1377.74|1370.74|1374.29|1367.29|633
1751241600000|2025-06-30 00:00:00|1374.36|1367.36|1374.59|1367.59|1377.56|1370.56|1373.97|1366.97|789
1751241900000|2025-06-30 00:05:00|1374.6|1367.6|1375.28|1368.28|1375.98|1368.98|1373.87|1366.87|748
1751242200000|2025-06-30 00:10:00|1375.24|1368.24|1372.3|1365.3|1375.5|1368.5|1371|1364|701
1751242500000|2025-06-30 00:15:00|1372.34|1365.34|1371|1364|1372.91|1365.91|1369.2|1362.2|649
1751242800000|2025-06-30 00:20:00|1370.95|1363.95|1380.6|1373.6|1380.76|1373.76|1369.82|1362.82|753
1751243100000|2025-06-30 00:25:00|1380.59|1373.59|1378.08|1371.08|1381.64|1374.64|1374.97|1367.97|965
1751243400000|2025-06-30 00:30:00|1377.99|1370.99|1371.41|1364.41|1378.06|1371.06|1370.55|1363.55|807
1751243700000|2025-06-30 00:35:00|1371.49|1364.49|1374.73|1367.73|1379.1|1372.1|1371.1|1364.1|801
1751244000000|2025-06-30 00:40:00|1374.74|1367.74|1374.38|1367.38|1376.42|1369.42|1373.69|1366.69|698
1751244300000|2025-06-30 00:45:00|1374.45|1367.45|1373.59|1366.59|1376.48|1369.48|1372.23|1365.23|701
1751244600000|2025-06-30 00:50:00|1373.32|1366.32|1370.1|1363.1|1373.73|1366.73|1369.83|1362.83|628
1751244900000|2025-06-30 00:55:00|1370.13|1363.13|1371.15|1364.15|1371.23|1364.23|1369.19|1362.19|539
1751245200000|2025-06-30 01:00:00|1371.12|1364.12|1369.99|1362.99|1371.96|1364.96|1368.25|1361.25|557
1751245500000|2025-06-30 01:05:00|1370.07|1363.07|1366.39|1359.39|1370.68|1363.68|1365.31|1358.31|572
1751245800000|2025-06-30 01:10:00|1366.36|1359.36|1365.46|1358.46|1366.36|1359.36|1363.73|1356.73|475
1751246100000|2025-06-30 01:15:00|1365.52|1358.52|1364.72|1357.72|1367.18|1360.18|1362.44|1355.44|609
1751246400000|2025-06-30 01:20:00|1364.68|1357.68|1363.45|1356.45|1365.24|1358.24|1362.3|1355.3|462
1751246700000|2025-06-30 01:25:00|1363.52|1356.52|1363.45|1356.45|1365.3|1358.3|1363.1|1356.1|550
1751247000000|2025-06-30 01:30:00|1363.46|1356.46|1364.11|1357.11|1365.34|1358.34|1362.13|1355.13|476
1751247300000|2025-06-30 01:35:00|1364.09|1357.09|1366.79|1359.79|1366.85|1359.85|1362.28|1355.28|684
1751247600000|2025-06-30 01:40:00|1366.8|1359.8|1367.44|1360.44|1368.96|1361.96|1366.57|1359.57|755
1751247900000|2025-06-30 01:45:00|1367.47|1360.47|1366.15|1359.15|1368.63|1361.63|1365.31|1358.31|771
1751248200000|2025-06-30 01:50:00|1365.99|1358.99|1362.72|1355.72|1366.88|1359.88|1362.17|1355.17|659
1751248500000|2025-06-30 01:55:00|1362.6|1355.6|1362.45|1355.45|1363.73|1356.73|1361.9|1354.9|609
1751248800000|2025-06-30 02:00:00|1362.44|1355.44|1359.97|1352.97|1362.63|1355.63|1359.53|1352.53|358
1751249100000|2025-06-30 02:05:00|1359.87|1352.87|1361.24|1354.24|1361.27|1354.27|1359.26|1352.26|463
1751249400000|2025-06-30 02:10:00|1361.22|1354.22|1360.9|1353.9|1361.53|1354.53|1360.03|1353.03|619
1751249700000|2025-06-30 02:15:00|1360.85|1353.85|1361.05|1354.05|1361.95|1354.95|1359.48|1352.48|441
1751250000000|2025-06-30 02:20:00|1361.1|1354.1|1359.13|1352.13|1362.25|1355.25|1359.1|1352.1|504
1751250300000|2025-06-30 02:25:00|1359.15|1352.15|1358.93|1351.93|1359.2|1352.2|1357.35|1350.35|481
1751250600000|2025-06-30 02:30:00|1358.9|1351.9|1358.21|1351.21|1359.41|1352.41|1358.11|1351.11|461
1751250900000|2025-06-30 02:35:00|1358.38|1351.38|1357.57|1350.57|1358.88|1351.88|1356.39|1349.39|458
1751251200000|2025-06-30 02:40:00|1357.58|1350.58|1357.21|1350.21|1357.68|1350.68|1356.31|1349.31|429
1751251500000|2025-06-30 02:45:00|1357.13|1350.13|1359.11|1352.11|1359.15|1352.15|1357.05|1350.05|511
1751251800000|2025-06-30 02:50:00|1359.1|1352.1|1356.83|1349.83|1359.83|1352.83|1356|1349|436
1751252100000|2025-06-30 02:55:00|1356.8|1349.8|1355.11|1348.11|1356.8|1349.8|1354.15|1347.15|422
1751252400000|2025-06-30 03:00:00|1355.08|1348.08|1357.68|1350.68|1357.68|1350.68|1354.4|1347.4|484
1751252700000|2025-06-30 03:05:00|1357.71|1350.71|1356.03|1349.03|1357.98|1350.98|1355.07|1348.07|514
1751253000000|2025-06-30 03:10:00|1356.04|1349.04|1356.87|1349.87|1357.34|1350.34|1355.27|1348.27|402
1751253300000|2025-06-30 03:15:00|1356.86|1349.86|1354.4|1347.4|1356.88|1349.88|1353.37|1346.37|414
1751253600000|2025-06-30 03:20:00|1354.39|1347.39|1354.35|1347.35|1355.86|1348.86|1354.17|1347.17|483
1751253900000|2025-06-30 03:25:00|1354.31|1347.31|1352.03|1345.03|1354.54|1347.54|1351.98|1344.98|338
1751254200000|2025-06-30 03:30:00|1352.04|1345.04|1354.85|1347.85|1354.85|1347.85|1351.98|1344.98|485
1751254500000|2025-06-30 03:35:00|1354.87|1347.87|1354.82|1347.82|1355.55|1348.55|1353.9|1346.9|515
1751254800000|2025-06-30 03:40:00|1354.81|1347.81|1355.85|1348.85|1356.41|1349.41|1354.81|1347.81|338
1751255100000|2025-06-30 03:45:00|1355.83|1348.83|1353.19|1346.19|1356.12|1349.12|1352.65|1345.65|510
1751255400000|2025-06-30 03:50:00|1353.49|1346.49|1354.14|1347.14|1354.69|1347.69|1352.74|1345.74|607
1751255700000|2025-06-30 03:55:00|1354.12|1347.12|1352.92|1345.92|1354.33|1347.33|1352.4|1345.4|481
1751256000000|2025-06-30 04:00:00|1352.9|1345.9|1352.76|1345.76|1354.05|1347.05|1351.65|1344.65|562
1751256300000|2025-06-30 04:05:00|1352.79|1345.79|1352.33|1345.33|1353.45|1346.45|1352.24|1345.24|502
1751256600000|2025-06-30 04:10:00|1352.41|1345.41|1351.28|1344.28|1353.22|1346.22|1351.1|1344.1|349
1751256900000|2025-06-30 04:15:00|1351.31|1344.31|1350.29|1343.29|1351.71|1344.71|1349.53|1342.53|441
1751257200000|2025-06-30 04:20:00|1350.26|1343.26|1349.1|1342.1|1350.88|1343.88|1348.93|1341.93|312
1751257500000|2025-06-30 04:25:00|1349.07|1342.07|1347.32|1340.32|1349.13|1342.13|1347.27|1340.27|367
1751257800000|2025-06-30 04:30:00|1347.27|1340.27|1347.37|1340.37|1347.5|1340.5|1346.82|1339.82|430
1751258100000|2025-06-30 04:35:00|1347.35|1340.35|1348.01|1341.01|1348.14|1341.14|1347.12|1340.12|284
1751258400000|2025-06-30 04:40:00|1348.1|1341.1|1344.92|1337.92|1348.18|1341.18|1344.82|1337.82|329
1751258700000|2025-06-30 04:45:00|1344.9|1337.9|1345.93|1338.93|1346.51|1339.51|1344.1|1337.1|463
1751259000000|2025-06-30 04:50:00|1345.98|1338.98|1344.93|1337.93|1346.46|1339.46|1344.79|1337.79|553
1751259300000|2025-06-30 04:55:00|1344.95|1337.95|1343.72|1336.72|1345.01|1338.01|1343.31|1336.31|287
1751259600000|2025-06-30 05:00:00|1343.62|1336.62|1346.67|1339.67|1346.87|1339.87|1342.95|1335.95|371
1751259900000|2025-06-30 05:05:00|1346.72|1339.72|1345.77|1338.77|1346.72|1339.72|1345.1|1338.1|420
1751260200000|2025-06-30 05:10:00|1345.78|1338.78|1345.35|1338.35|1346.68|1339.68|1345.14|1338.14|577
1751260500000|2025-06-30 05:15:00|1345.36|1338.36|1344.2|1337.2|1345.69|1338.69|1343.8|1336.8|282
1751260800000|2025-06-30 05:20:00|1344.16|1337.16|1343.43|1336.43|1344.38|1337.38|1343.15|1336.15|266
1751261100000|2025-06-30 05:25:00|1343.4|1336.4|1341.62|1334.62|1343.74|1336.74|1341.2|1334.2|403
1751261400000|2025-06-30 05:30:00|1341.71|1334.71|1341.34|1334.34|1342.05|1335.05|1340.92|1333.92|397
1751261700000|2025-06-30 05:35:00|1341.36|1334.36|1341.28|1334.28|1341.41|1334.41|1339.55|1332.55|470
1751262000000|2025-06-30 05:40:00|1341.24|1334.24|1343.27|1336.27|1343.8|1336.8|1341.1|1334.1|492
1751262300000|2025-06-30 05:45:00|1343.2|1336.2|1345.15|1338.15|1345.33|1338.33|1342.94|1335.94|476
1751262600000|2025-06-30 05:50:00|1345.22|1338.22|1344.16|1337.16|1345.37|1338.37|1342.96|1335.96|500
1751262900000|2025-06-30 05:55:00|1344.21|1337.21|1344.93|1337.93|1345.72|1338.72|1344.18|1337.18|670
1751263200000|2025-06-30 06:00:00|1345|1338|1345.3|1338.3|1346.27|1339.27|1344.78|1337.78|651
1751263500000|2025-06-30 06:05:00|1345.13|1338.13|1345.16|1338.16|1346.49|1339.49|1344.83|1337.83|459
1751263800000|2025-06-30 06:10:00|1345.17|1338.17|1345.48|1338.48|1346.46|1339.46|1344.81|1337.81|498
1751264100000|2025-06-30 06:15:00|1345.43|1338.43|1344.49|1337.49|1345.93|1338.93|1343.15|1336.15|554
1751264400000|2025-06-30 06:20:00|1344.48|1337.48|1344.32|1337.32|1344.73|1337.73|1343.87|1336.87|415
1751264700000|2025-06-30 06:25:00|1344.27|1337.27|1342.33|1335.33|1344.31|1337.31|1342.14|1335.14|425
1751265000000|2025-06-30 06:30:00|1342.32|1335.32|1342.12|1335.12|1342.58|1335.58|1341.85|1334.85|468
1751265300000|2025-06-30 06:35:00|1342.02|1335.02|1337.71|1330.71|1342.27|1335.27|1337.65|1330.65|541
1751265600000|2025-06-30 06:40:00|1337.69|1330.69|1333.25|1326.25|1337.77|1330.77|1333.13|1326.13|615
1751265900000|2025-06-30 06:45:00|1333.3|1326.3|1326.58|1319.58|1333.35|1326.35|1326.2|1319.2|605
1751266200000|2025-06-30 06:50:00|1326.57|1319.57|1327.81|1320.81|1329.19|1322.19|1323.35|1316.35|787
1751266500000|2025-06-30 06:55:00|1327.75|1320.75|1328.8|1321.8|1330.38|1323.38|1327.21|1320.21|561
1751266800000|2025-06-30 07:00:00|1328.6|1321.6|1328.77|1321.77|1330.9|1323.9|1328.01|1321.01|608
1751267100000|2025-06-30 07:05:00|1328.84|1321.84|1332.71|1325.71|1332.73|1325.73|1327.43|1320.43|696
1751267400000|2025-06-30 07:10:00|1332.65|1325.65|1334.1|1327.1|1334.88|1327.88|1332.05|1325.05|453
1751267700000|2025-06-30 07:15:00|1334.08|1327.08|1336.91|1329.91|1337.32|1330.32|1332.96|1325.96|622
1751268000000|2025-06-30 07:20:00|1336.94|1329.94|1337.74|1330.74|1337.74|1330.74|1335.71|1328.71|500
1751268300000|2025-06-30 07:25:00|1337.8|1330.8|1337.88|1330.88|1338.06|1331.06|1337.16|1330.16|388
1751268600000|2025-06-30 07:30:00|1337.87|1330.87|1336.95|1329.95|1338.01|1331.01|1336.62|1329.62|412
1751268900000|2025-06-30 07:35:00|1336.92|1329.92|1337.18|1330.18|1337.92|1330.92|1336.69|1329.69|390
1751269200000|2025-06-30 07:40:00|1336.92|1329.92|1336.84|1329.84|1337.71|1330.71|1336.35|1329.35|479
1751269500000|2025-06-30 07:45:00|1336.83|1329.83|1339.79|1332.79|1339.95|1332.95|1336.76|1329.76|467
1751269800000|2025-06-30 07:50:00|1339.81|1332.81|1341.1|1334.1|1341.92|1334.92|1339.7|1332.7|564
1751270100000|2025-06-30 07:55:00|1341.13|1334.13|1337.17|1330.47|1341.13|1334.13|1336.27|1329.27|501
1751270400000|2025-06-30 08:00:00|1337.09|1330.39|1338.04|1331.34|1338.97|1332.27|1337.04|1330.34|645
1751270700000|2025-06-30 08:05:00|1338.09|1331.39|1337.61|1330.91|1340.05|1333.35|1336.61|1329.91|669
1751271000000|2025-06-30 08:10:00|1337.58|1330.88|1334.04|1327.34|1337.71|1331.01|1333.7|1327|629
1751271300000|2025-06-30 08:15:00|1333.96|1327.26|1332.39|1325.69|1334.32|1327.62|1332.01|1325.31|509
1751271600000|2025-06-30 08:20:00|1332.36|1325.66|1330.87|1324.17|1332.71|1326.01|1330.7|1324|591
1751271900000|2025-06-30 08:25:00|1330.8|1324.1|1332.14|1325.44|1332.32|1325.62|1330.75|1324.05|607
1751272200000|2025-06-30 08:30:00|1332.16|1325.46|1329.64|1322.94|1332.26|1325.56|1329.2|1322.5|541
1751272500000|2025-06-30 08:35:00|1329.62|1322.92|1330.63|1323.93|1331.08|1324.38|1329.17|1322.47|472
1751272800000|2025-06-30 08:40:00|1330.7|1324|1329.06|1322.36|1330.97|1324.27|1329.04|1322.34|387
1751273100000|2025-06-30 08:45:00|1329.07|1322.37|1330.1|1323.4|1331.24|1324.54|1328.09|1321.39|604
1751273400000|2025-06-30 08:50:00|1330.15|1323.45|1330.2|1323.5|1330.95|1324.25|1329.5|1322.8|465
1751273700000|2025-06-30 08:55:00|1329.85|1323.15|1329.26|1322.56|1330.12|1323.42|1328.2|1321.5|427
1751274000000|2025-06-30 09:00:00|1329.3|1322.6|1328.85|1322.15|1330.95|1324.25|1328.43|1321.73|680
1751274300000|2025-06-30 09:05:00|1328.8|1322.1|1333.1|1326.4|1333.94|1327.24|1328.8|1322.1|624
1751274600000|2025-06-30 09:10:00|1333.13|1326.43|1332.71|1326.01|1333.22|1326.52|1332.02|1325.32|568
1751274900000|2025-06-30 09:15:00|1332.7|1326|1330.89|1324.19|1333.39|1326.69|1330.04|1323.34|645
1751275200000|2025-06-30 09:20:00|1330.9|1324.2|1331.01|1324.31|1331.73|1325.03|1330.13|1323.43|712
1751275500000|2025-06-30 09:25:00|1330.98|1324.28|1332.04|1325.34|1332.05|1325.35|1330.82|1324.12|326
1751275800000|2025-06-30 09:30:00|1332|1325.3|1332.65|1325.95|1334.14|1327.44|1331.99|1325.29|497
1751276100000|2025-06-30 09:35:00|1332.66|1325.96|1331.13|1324.43|1332.71|1326.01|1330.45|1323.75|482
1751276400000|2025-06-30 09:40:00|1331.14|1324.44|1326.15|1319.45|1331.22|1324.52|1325.95|1319.25|482
1751276700000|2025-06-30 09:45:00|1326.11|1319.41|1327.55|1320.85|1328.05|1321.35|1325.92|1319.22|423
1751277000000|2025-06-30 09:50:00|1327.57|1320.87|1326.96|1320.26|1328.49|1321.79|1326.78|1320.08|423
1751277300000|2025-06-30 09:55:00|1326.86|1320.16|1323.84|1317.14|1326.86|1320.16|1323.57|1316.87|484
1751277600000|2025-06-30 10:00:00|1323.88|1317.18|1325.12|1318.42|1325.85|1319.15|1323.2|1316.5|443
1751277900000|2025-06-30 10:05:00|1325.15|1318.45|1324.88|1318.18|1326.43|1319.73|1324.67|1317.97|410
1751278200000|2025-06-30 10:10:00|1324.85|1318.15|1323.86|1317.16|1325.07|1318.37|1323.71|1317.01|508
1751278500000|2025-06-30 10:15:00|1323.91|1317.21|1323.73|1317.03|1324.34|1317.64|1322.22|1315.52|356
1751278800000|2025-06-30 10:20:00|1323.71|1317.01|1323.69|1316.99|1324.86|1318.16|1323|1316.3|545
1751279100000|2025-06-30 10:25:00|1323.6|1316.9|1323.85|1317.15|1324.29|1317.59|1322.4|1315.7|476
1751279400000|2025-06-30 10:30:00|1323.86|1317.16|1321.73|1315.03|1323.95|1317.25|1321.07|1314.37|437
1751279700000|2025-06-30 10:35:00|1321.76|1315.06|1324.67|1317.97|1324.71|1318.01|1321.47|1314.77|628
1751280000000|2025-06-30 10:40:00|1324.69|1317.99|1324.25|1317.55|1325.4|1318.7|1323.69|1316.99|516
1751280300000|2025-06-30 10:45:00|1324.29|1317.59|1322.9|1316.2|1324.83|1318.13|1322.9|1316.2|444
1751280600000|2025-06-30 10:50:00|1322.95|1316.25|1322.32|1315.62|1323.69|1316.99|1321.84|1315.14|449
1751280900000|2025-06-30 10:55:00|1322.37|1315.67|1322.02|1315.32|1322.74|1316.04|1321.91|1315.21|420
1751281200000|2025-06-30 11:00:00|1322.04|1315.34|1322.08|1315.38|1322.61|1315.91|1320.85|1314.15|427
1751281500000|2025-06-30 11:05:00|1322.06|1315.36|1323.34|1316.64|1324.64|1317.94|1321.78|1315.08|557
1751281800000|2025-06-30 11:10:00|1323.33|1316.63|1323.96|1317.26|1324.03|1317.33|1322.87|1316.17|442
1751282100000|2025-06-30 11:15:00|1323.94|1317.24|1327.04|1320.34|1327.04|1320.34|1321.8|1315.1|571
1751282400000|2025-06-30 11:20:00|1326.98|1320.28|1328.8|1322.1|1330.54|1323.84|1326.6|1319.9|528
1751282700000|2025-06-30 11:25:00|1328.78|1322.08|1326.7|1320|1328.83|1322.13|1325.72|1319.02|409
1751283000000|2025-06-30 11:30:00|1326.65|1319.95|1326.92|1320.22|1327.75|1321.05|1325.1|1318.4|574
1751283300000|2025-06-30 11:35:00|1326.97|1320.27|1325.8|1319.1|1327.86|1321.16|1325.7|1319|518
1751283600000|2025-06-30 11:40:00|1325.78|1319.08|1325.08|1318.38|1327.09|1320.39|1324.97|1318.27|659
1751283900000|2025-06-30 11:45:00|1325.12|1318.42|1326.82|1320.12|1326.83|1320.13|1325.12|1318.42|403
1751284200000|2025-06-30 11:50:00|1326.76|1320.06|1324.95|1318.25|1327.47|1320.77|1324.95|1318.25|388
1751284500000|2025-06-30 11:55:00|1324.89|1318.19|1323.71|1317.01|1324.91|1318.21|1322.79|1316.09|450
1751284800000|2025-06-30 12:00:00|1323.69|1316.99|1324.4|1317.7|1324.68|1317.98|1322.67|1315.97|507
1751285100000|2025-06-30 12:05:00|1324.43|1317.73|1325.95|1319.25|1326.63|1319.93|1323.79|1317.09|453
1751285400000|2025-06-30 12:10:00|1325.96|1319.26|1324.76|1318.06|1326.15|1319.45|1324.76|1318.06|470
1751285700000|2025-06-30 12:15:00|1324.49|1317.79|1326.45|1319.75|1327.52|1320.82|1324.1|1317.4|577
1751286000000|2025-06-30 12:20:00|1326.55|1319.85|1324.11|1317.41|1328.02|1321.32|1323.07|1316.37|483
1751286300000|2025-06-30 12:25:00|1324.12|1317.42|1322.34|1315.64|1324.43|1317.73|1321.79|1315.09|597
1751286600000|2025-06-30 12:30:00|1322.42|1315.72|1321.91|1315.21|1324.48|1317.78|1319.9|1313.2|657
1751286900000|2025-06-30 12:35:00|1321.86|1315.16|1321.01|1314.31|1321.86|1315.16|1320.15|1313.45|493
1751287200000|2025-06-30 12:40:00|1320.97|1314.27|1320.17|1313.47|1322|1315.3|1319.65|1312.95|273
1751287500000|2025-06-30 12:45:00|1320.12|1313.42|1316.5|1309.8|1320.25|1313.55|1316.28|1309.58|579
1751287800000|2025-06-30 12:50:00|1316.49|1309.79|1318.2|1311.5|1319.09|1312.39|1316.21|1309.51|702
1751288100000|2025-06-30 12:55:00|1318.27|1311.57|1320.1|1313.4|1320.37|1313.67|1317.71|1311.01|674
1751288400000|2025-06-30 13:00:00|1320.15|1313.45|1321.68|1314.98|1323.39|1316.69|1319.8|1313.1|625
1751288700000|2025-06-30 13:05:00|1321.64|1314.94|1324.01|1317.31|1324.16|1317.46|1321.52|1314.82|518
1751289000000|2025-06-30 13:10:00|1323.97|1317.27|1325.27|1318.57|1326.42|1319.72|1323.62|1316.92|492
1751289300000|2025-06-30 13:15:00|1325.17|1318.47|1326.51|1319.81|1326.54|1319.84|1324.23|1317.53|480
1751289600000|2025-06-30 13:20:00|1326.5|1319.8|1332.72|1326.02|1333.25|1326.55|1326.04|1319.34|791
1751289900000|2025-06-30 13:25:00|1332.7|1326|1332.5|1325.8|1333.2|1326.5|1330.86|1324.16|723
1751290200000|2025-06-30 13:30:00|1332.57|1325.87|1325.28|1318.58|1332.67|1325.97|1324.84|1318.14|749
1751290500000|2025-06-30 13:35:00|1325.23|1318.53|1325.37|1318.67|1328.27|1321.57|1323.73|1317.03|914
1751290800000|2025-06-30 13:40:00|1325.33|1318.63|1326.02|1319.32|1327.37|1320.67|1324.05|1317.35|692
1751291100000|2025-06-30 13:45:00|1325.91|1319.21|1326.49|1319.79|1333.03|1326.33|1325.22|1318.52|971
1751291400000|2025-06-30 13:50:00|1326.5|1319.8|1328.37|1321.67|1330.92|1324.22|1325.25|1318.55|925
1751291700000|2025-06-30 13:55:00|1328.33|1321.63|1328.45|1321.75|1329.36|1322.66|1326.13|1319.43|738
1751292000000|2025-06-30 14:00:00|1328.46|1321.76|1325.46|1318.76|1329.55|1322.85|1324.05|1317.35|796
1751292300000|2025-06-30 14:05:00|1325.5|1318.8|1327.71|1321.01|1329.12|1322.42|1323.42|1316.72|889
1751292600000|2025-06-30 14:10:00|1327.77|1321.07|1336.23|1329.53|1337.2|1330.5|1326.43|1319.73|980
1751292900000|2025-06-30 14:15:00|1336.3|1329.6|1331.18|1324.48|1339.15|1332.45|1330.23|1323.53|902
1751293200000|2025-06-30 14:20:00|1331.12|1324.42|1334.16|1327.46|1335.1|1328.4|1330.8|1324.1|893
1751293500000|2025-06-30 14:25:00|1334.18|1327.48|1334.97|1328.27|1335.15|1328.45|1331.06|1324.36|865
1751293800000|2025-06-30 14:30:00|1335.02|1328.32|1334.28|1327.58|1335.89|1329.19|1332.11|1325.41|863
1751294100000|2025-06-30 14:35:00|1334.16|1327.46|1333.58|1326.88|1338.52|1331.82|1332.84|1326.14|826
1751294400000|2025-06-30 14:40:00|1333.68|1326.98|1334|1327.3|1335.84|1329.14|1333|1326.3|851
1751294700000|2025-06-30 14:45:00|1333.97|1327.27|1331.24|1324.54|1335.64|1328.94|1331.14|1324.44|812
1751295000000|2025-06-30 14:50:00|1331.29|1324.59|1329.07|1322.37|1332.66|1325.96|1327.05|1320.35|783
1751295300000|2025-06-30 14:55:00|1329.12|1322.42|1327.05|1320.35|1331.37|1324.67|1325.23|1318.53|806
1751295600000|2025-06-30 15:00:00|1327.03|1320.33|1329.27|1322.57|1330.14|1323.44|1326.12|1319.42|867
1751295900000|2025-06-30 15:05:00|1329.21|1322.51|1330.54|1323.84|1331.14|1324.44|1329|1322.3|848
1751296200000|2025-06-30 15:10:00|1330.6|1323.9|1327.92|1321.22|1331.76|1325.06|1326.4|1319.7|763
1751296500000|2025-06-30 15:15:00|1327.89|1321.19|1323.01|1316.31|1327.89|1321.19|1321.62|1314.92|803
1751296800000|2025-06-30 15:20:00|1322.97|1316.27|1324.68|1317.98|1326.1|1319.4|1321.07|1314.37|740
1751297100000|2025-06-30 15:25:00|1324.59|1317.89|1336.32|1329.62|1337.79|1331.09|1322.32|1315.62|736
1751297400000|2025-06-30 15:30:00|1336.28|1329.58|1332.44|1325.74|1339.2|1332.5|1328.88|1322.18|1019
1751297700000|2025-06-30 15:35:00|1332.21|1325.51|1336.67|1329.97|1338.21|1331.51|1330.87|1324.17|957
1751298000000|2025-06-30 15:40:00|1336.77|1330.07|1337.63|1330.93|1340.27|1333.57|1336.39|1329.69|820
1751298300000|2025-06-30 15:45:00|1337.62|1330.92|1345.83|1339.13|1348.79|1342.09|1337.33|1330.63|1002
1751298600000|2025-06-30 15:50:00|1345.85|1339.15|1340.17|1333.47|1348.24|1341.54|1339|1332.3|897
1751298900000|2025-06-30 15:55:00|1340.42|1333.72|1341.19|1334.49|1344.89|1338.19|1340.1|1333.4|807
1751299200000|2025-06-30 16:00:00|1341.34|1334.64|1335.07|1328.37|1341.87|1335.17|1335.02|1328.32|806
1751299500000|2025-06-30 16:05:00|1335.46|1328.76|1338.37|1331.67|1338.65|1331.95|1333.1|1326.4|833
1751299800000|2025-06-30 16:10:00|1338.53|1331.83|1339.77|1333.07|1341.95|1335.25|1338.06|1331.36|783
1751300100000|2025-06-30 16:15:00|1339.71|1333.01|1335.47|1328.77|1340.26|1333.56|1335.1|1328.4|796
1751300400000|2025-06-30 16:20:00|1335.44|1328.74|1333.21|1326.51|1335.6|1328.9|1331.74|1325.04|796
1751300700000|2025-06-30 16:25:00|1333.2|1326.5|1331.15|1324.45|1334.53|1327.83|1329.73|1323.03|668
1751301000000|2025-06-30 16:30:00|1331.19|1324.49|1332.37|1325.67|1335.85|1329.15|1330.41|1323.71|731
1751301300000|2025-06-30 16:35:00|1332.44|1325.74|1333.52|1326.82|1334.79|1328.09|1332.2|1325.5|581
1751301600000|2025-06-30 16:40:00|1333.48|1326.78|1337.28|1330.58|1338.04|1331.34|1333.43|1326.73|604
1751301900000|2025-06-30 16:45:00|1337.29|1330.59|1336.87|1330.17|1340.05|1333.35|1336.1|1329.4|689
1751302200000|2025-06-30 16:50:00|1336.89|1330.19|1338.96|1332.26|1338.99|1332.29|1334.45|1327.75|639
1751302500000|2025-06-30 16:55:00|1338.94|1332.24|1339.31|1332.61|1341.85|1335.15|1338.81|1332.11|549
1751302800000|2025-06-30 17:00:00|1339.29|1332.59|1340.44|1333.74|1341.28|1334.58|1339|1332.3|724
1751303100000|2025-06-30 17:05:00|1340.45|1333.75|1341.21|1334.51|1341.24|1334.54|1338.63|1331.93|642
1751303400000|2025-06-30 17:10:00|1341.23|1334.53|1344.65|1337.95|1345.07|1338.37|1340.12|1333.42|615
1751303700000|2025-06-30 17:15:00|1344.7|1338|1342.35|1335.65|1345.04|1338.34|1341.05|1334.35|648
1751304000000|2025-06-30 17:20:00|1342.22|1335.52|1344.12|1337.42|1344.19|1337.49|1340|1333.3|709
1751304300000|2025-06-30 17:25:00|1344.16|1337.46|1345.18|1338.48|1345.65|1338.95|1344.09|1337.39|632
1751304600000|2025-06-30 17:30:00|1345.17|1338.47|1343.04|1336.34|1346.86|1340.16|1342.25|1335.55|691
1751304900000|2025-06-30 17:35:00|1343.03|1336.33|1341.94|1335.24|1343.06|1336.36|1341.1|1334.4|524
1751305200000|2025-06-30 17:40:00|1341.88|1335.18|1344.03|1337.33|1345.85|1339.15|1341.1|1334.4|604
1751305500000|2025-06-30 17:45:00|1343.98|1337.28|1343.07|1336.37|1344.75|1338.05|1339.22|1332.52|683
1751305800000|2025-06-30 17:50:00|1343.09|1336.39|1340.44|1333.74|1343.09|1336.39|1339.99|1333.29|611
1751306100000|2025-06-30 17:55:00|1340.42|1333.72|1341.37|1334.67|1345.36|1338.66|1340.05|1333.35|768
1751306400000|2025-06-30 18:00:00|1341.35|1334.65|1345.97|1339.27|1346.07|1339.37|1341.26|1334.56|751
1751306700000|2025-06-30 18:05:00|1346.04|1339.34|1341.37|1334.67|1346.8|1340.1|1341.1|1334.4|635
1751307000000|2025-06-30 18:10:00|1341.35|1334.65|1338.47|1331.77|1341.61|1334.91|1337.69|1330.99|636
1751307300000|2025-06-30 18:15:00|1338.42|1331.72|1340.2|1333.5|1340.24|1333.54|1337.23|1330.53|800
1751307600000|2025-06-30 18:20:00|1340.24|1333.54|1340.14|1333.44|1343.6|1336.9|1339.48|1332.78|676
1751307900000|2025-06-30 18:25:00|1340.13|1333.43|1339.15|1332.45|1340.72|1334.02|1339.05|1332.35|648
1751308200000|2025-06-30 18:30:00|1338.91|1332.21|1334.21|1327.51|1339.41|1332.71|1333.04|1326.34|770
1751308500000|2025-06-30 18:35:00|1334.23|1327.53|1335.17|1328.47|1337.1|1330.4|1334.05|1327.35|769
1751308800000|2025-06-30 18:40:00|1335.09|1328.39|1336.12|1329.42|1336.43|1329.73|1333.14|1326.44|765
1751309100000|2025-06-30 18:45:00|1336.08|1329.38|1335.95|1329.25|1338.39|1331.69|1335.22|1328.52|648
1751309400000|2025-06-30 18:50:00|1335.94|1329.24|1335.29|1328.59|1337.78|1331.08|1334.97|1328.27|615
1751309700000|2025-06-30 18:55:00|1335.28|1328.58|1337.02|1330.32|1337.11|1330.41|1335.28|1328.58|586
1751310000000|2025-06-30 19:00:00|1337.01|1330.31|1342.06|1335.36|1342.31|1335.61|1336|1329.3|794
1751310300000|2025-06-30 19:05:00|1342.03|1335.33|1342.89|1336.19|1342.93|1336.23|1339.37|1332.67|734
1751310600000|2025-06-30 19:10:00|1342.93|1336.23|1344.96|1338.26|1345.16|1338.46|1342.11|1335.41|483
1751310900000|2025-06-30 19:15:00|1344.95|1338.25|1347.14|1340.44|1349.05|1342.35|1344.93|1338.23|656
1751311200000|2025-06-30 19:20:00|1347.12|1340.42|1353.13|1346.43|1353.87|1347.17|1345.96|1339.26|723
1751311500000|2025-06-30 19:25:00|1353.12|1346.42|1356.14|1349.44|1356.4|1349.7|1352.98|1346.28|729
1751311800000|2025-06-30 19:30:00|1356.04|1349.34|1358.63|1351.93|1358.9|1352.2|1354.91|1348.21|862
1751312100000|2025-06-30 19:35:00|1358.62|1351.92|1355.14|1348.44|1361.15|1354.45|1354.85|1348.15|836
1751312400000|2025-06-30 19:40:00|1355.2|1348.5|1358.23|1351.53|1360.06|1353.36|1354.6|1347.9|795
1751312700000|2025-06-30 19:45:00|1358.31|1351.61|1359.3|1352.6|1359.33|1352.63|1355.5|1348.8|879
1751313000000|2025-06-30 19:50:00|1359.1|1352.4|1362.23|1355.53|1362.41|1355.71|1357.29|1350.59|761
1751313300000|2025-06-30 19:55:00|1362.19|1355.49|1366.22|1359.52|1367.55|1360.85|1360.06|1353.36|889
1751313600000|2025-06-30 20:00:00|1366.17|1359.47|1359.95|1353.25|1366.17|1359.47|1359.48|1352.78|924
1751313900000|2025-06-30 20:05:00|1359.97|1353.27|1362.56|1355.86|1365.14|1358.44|1359.24|1352.54|849
1751314200000|2025-06-30 20:10:00|1362.72|1356.02|1364.21|1357.51|1367.75|1361.05|1362.17|1355.47|826
1751314500000|2025-06-30 20:15:00|1364.23|1357.53|1368.18|1361.48|1370.6|1363.9|1364.23|1357.53|728
1751314800000|2025-06-30 20:20:00|1368.48|1361.78|1368.54|1361.84|1370.55|1363.85|1368.08|1361.38|797
1751315100000|2025-06-30 20:25:00|1368.66|1361.96|1362.98|1356.28|1368.79|1362.09|1361.99|1355.29|765
1751315400000|2025-06-30 20:30:00|1362.95|1356.25|1365.04|1358.34|1365.13|1358.43|1361.95|1355.25|730
1751315700000|2025-06-30 20:35:00|1365.08|1358.38|1361.28|1354.58|1365.24|1358.54|1361.28|1354.58|722
1751316000000|2025-06-30 20:40:00|1361.29|1354.59|1360.27|1353.57|1363.06|1356.36|1359.25|1352.55|648
1751316300000|2025-06-30 20:45:00|1360.24|1353.54|1361|1354.3|1362.85|1356.15|1359.91|1353.21|639
1751316600000|2025-06-30 20:50:00|1361.01|1354.31|1359.33|1352.63|1362.2|1355.5|1359.15|1352.45|748
1751316900000|2025-06-30 20:55:00|1359.3|1352.6|1358.85|1352.15|1360.63|1353.93|1357.96|1351.26|624
1751317200000|2025-06-30 21:00:00|1358.84|1352.14|1357.06|1350.36|1360.13|1353.43|1356.33|1349.63|732
1751317500000|2025-06-30 21:05:00|1357.05|1350.35|1355.75|1349.05|1357.42|1350.72|1355.12|1348.42|499
1751317800000|2025-06-30 21:10:00|1355.74|1349.04|1355.99|1349.29|1356.13|1349.43|1355.07|1348.37|378
1751318100000|2025-06-30 21:15:00|1356.02|1349.32|1355.13|1348.43|1356.35|1349.65|1355.08|1348.38|339
1751318400000|2025-06-30 21:20:00|1355.17|1348.47|1352.22|1345.52|1355.52|1348.82|1351.34|1344.64|296
1751318700000|2025-06-30 21:25:00|1352.26|1345.56|1353.86|1347.16|1355.89|1349.19|1352.26|1345.56|418
1751319000000|2025-06-30 21:30:00|1353.87|1347.17|1354.07|1347.37|1356.07|1349.37|1352.07|1345.37|588
1751319300000|2025-06-30 21:35:00|1354.05|1347.35|1352.75|1346.05|1355.01|1348.31|1352.53|1345.83|379
1751319600000|2025-06-30 21:40:00|1352.71|1346.01|1350.89|1344.19|1353.63|1346.93|1350.62|1343.92|374
1751319900000|2025-06-30 21:45:00|1350.88|1344.18|1350.81|1344.11|1351.01|1344.31|1348.52|1341.82|334
1751320200000|2025-06-30 21:50:00|1350.84|1344.14|1344.79|1338.09|1350.85|1344.15|1342.57|1335.87|440
1751320500000|2025-06-30 21:55:00|1344.87|1338.17|1345.99|1339.29|1347.71|1341.01|1343.24|1336.54|529
1751320800000|2025-06-30 22:00:00|1346|1339.3|1347.45|1340.75|1349.6|1342.9|1345.83|1339.13|655
1751321100000|2025-06-30 22:05:00|1347.46|1340.76|1346.3|1339.6|1348.02|1341.32|1343.15|1336.45|546
1751321400000|2025-06-30 22:10:00|1346.04|1339.34|1345.39|1338.69|1346.34|1339.64|1343.74|1337.04|463
1751321700000|2025-06-30 22:15:00|1345.71|1339.01|1346.83|1340.13|1346.83|1340.13|1344.15|1337.45|557
1751322000000|2025-06-30 22:20:00|1346.85|1340.15|1346.1|1339.4|1347.08|1340.38|1344.13|1337.43|502
1751322300000|2025-06-30 22:25:00|1346.13|1339.43|1347.57|1340.87|1347.73|1341.03|1345.95|1339.25|533
1751322600000|2025-06-30 22:30:00|1347.59|1340.89|1350.42|1343.72|1350.42|1343.72|1347.42|1340.72|522
1751322900000|2025-06-30 22:35:00|1350.44|1343.74|1350.56|1343.86|1350.85|1344.15|1349.5|1342.8|440
1751323200000|2025-06-30 22:40:00|1350.57|1343.87|1348|1341.3|1352.53|1345.83|1347.7|1341|419
1751323500000|2025-06-30 22:45:00|1347.94|1341.24|1343.23|1336.53|1347.95|1341.25|1342.41|1335.71|346
1751323800000|2025-06-30 22:50:00|1343.14|1336.44|1343.99|1337.29|1345.58|1338.88|1343.14|1336.44|299
1751324100000|2025-06-30 22:55:00|1343.92|1337.22|1342.94|1336.24|1344.74|1338.04|1342.28|1335.58|306
1751324400000|2025-06-30 23:00:00|1343|1336.3|1341.85|1335.15|1343.54|1336.84|1341.12|1334.42|328
1751324700000|2025-06-30 23:05:00|1341.51|1334.81|1344.18|1337.48|1344.78|1338.08|1341.51|1334.81|299
1751325000000|2025-06-30 23:10:00|1344.22|1337.52|1348.14|1341.44|1348.19|1341.49|1344.18|1337.48|335
1751325300000|2025-06-30 23:15:00|1348.19|1341.49|1346.95|1340.25|1348.19|1341.49|1345.48|1338.78|289
1751325600000|2025-06-30 23:20:00|1346.81|1340.11|1346.11|1339.41|1347.02|1340.32|1345.21|1338.51|377
1751325900000|2025-06-30 23:25:00|1346.15|1339.45|1346.16|1339.46|1346.76|1340.06|1345.49|1338.79|290
1751326200000|2025-06-30 23:30:00|1346.62|1339.92|1344.01|1337.31|1346.73|1340.03|1343.21|1336.51|318
1751326500000|2025-06-30 23:35:00|1343.87|1337.17|1343.39|1336.69|1345.05|1338.35|1343.04|1336.34|252
1751326800000|2025-06-30 23:40:00|1343.46|1336.76|1345|1338.3|1345.03|1338.33|1343.15|1336.45|366
1751327100000|2025-06-30 23:45:00|1344.94|1338.24|1342.08|1335.38|1345|1338.3|1340.92|1334.22|332
1751327400000|2025-06-30 23:50:00|1342.03|1335.33|1341.26|1334.56|1342.84|1336.14|1340.73|1334.03|318
1751327700000|2025-06-30 23:55:00|1341.23|1334.53|1341.01|1334.31|1341.74|1335.04|1340.35|1333.65|426
1751328000000|2025-07-01 00:00:00|1341|1334.3|1341.77|1335.07|1342.74|1336.04|1340.8|1334.1|562
1751328300000|2025-07-01 00:05:00|1341.87|1335.17|1345.48|1338.78|1345.48|1338.78|1339.5|1332.8|420
1751328600000|2025-07-01 00:10:00|1345.7|1339|1343.95|1337.25|1346.55|1339.85|1343.35|1336.65|534
1751328900000|2025-07-01 00:15:00|1344.05|1337.35|1345.39|1338.69|1346.85|1340.15|1343.72|1337.02|507
1751329200000|2025-07-01 00:20:00|1345.36|1338.66|1336.17|1329.47|1346.39|1339.69|1336.17|1329.47|608
1751329500000|2025-07-01 00:25:00|1336.31|1329.61|1334.23|1327.53|1337.2|1330.5|1334.23|1327.53|549
1751329800000|2025-07-01 00:30:00|1334.27|1327.57|1332.11|1325.41|1334.71|1328.01|1330.05|1323.35|526
1751330100000|2025-07-01 00:35:00|1332.71|1326.01|1333.09|1326.39|1335.14|1328.44|1331.98|1325.28|698
1751330400000|2025-07-01 00:40:00|1333.06|1326.36|1336.94|1330.24|1336.94|1330.24|1333.04|1326.34|574
1751330700000|2025-07-01 00:45:00|1336.89|1330.19|1338.93|1332.23|1339.88|1333.18|1336.75|1330.05|508
1751331000000|2025-07-01 00:50:00|1338.91|1332.21|1340.1|1333.4|1340.77|1334.07|1338.24|1331.54|453
1751331300000|2025-07-01 00:55:00|1340.09|1333.39|1338.01|1331.31|1340.13|1333.43|1336.05|1329.35|376
1751331600000|2025-07-01 01:00:00|1338.02|1331.32|1339.06|1332.36|1339.57|1332.87|1337.28|1330.58|710
1751331900000|2025-07-01 01:05:00|1339.13|1332.43|1340.06|1333.36|1340.85|1334.15|1338.81|1332.11|620
1751332200000|2025-07-01 01:10:00|1340.1|1333.4|1342.92|1336.22|1343|1336.3|1338.91|1332.21|455
1751332500000|2025-07-01 01:15:00|1342.99|1336.29|1342.95|1336.25|1343.77|1337.07|1341.2|1334.5|613
1751332800000|2025-07-01 01:20:00|1342.94|1336.24|1342.25|1335.55|1342.97|1336.27|1339.89|1333.19|634
1751333100000|2025-07-01 01:25:00|1342.07|1335.37|1340.12|1333.42|1342.67|1335.97|1339.67|1332.97|512
1751333400000|2025-07-01 01:30:00|1340.13|1333.43|1343.27|1336.57|1343.76|1337.06|1338.19|1331.49|396
1751333700000|2025-07-01 01:35:00|1343.33|1336.63|1340.24|1333.54|1344.5|1337.8|1340.22|1333.52|548
1751334000000|2025-07-01 01:40:00|1340.41|1333.71|1337.28|1330.58|1340.41|1333.71|1337.05|1330.35|410
1751334300000|2025-07-01 01:45:00|1337.29|1330.59|1338.6|1331.9|1338.68|1331.98|1337|1330.3|441
1751334600000|2025-07-01 01:50:00|1338.59|1331.89|1334|1327.3|1339.04|1332.34|1333.95|1327.25|562
1751334900000|2025-07-01 01:55:00|1334.01|1327.31|1333.55|1326.85|1335.1|1328.4|1333.05|1326.35|470
1751335200000|2025-07-01 02:00:00|1333.64|1326.94|1331.24|1324.54|1334.16|1327.46|1330.35|1323.65|399
1751335500000|2025-07-01 02:05:00|1331.3|1324.6|1332.92|1326.22|1333.85|1327.15|1331.24|1324.54|485
1751335800000|2025-07-01 02:10:00|1332.85|1326.15|1330.9|1324.2|1333.23|1326.53|1330.08|1323.38|322
1751336100000|2025-07-01 02:15:00|1330.83|1324.13|1331.2|1324.5|1333.02|1326.32|1329.88|1323.18|455
1751336400000|2025-07-01 02:20:00|1331.21|1324.51|1332.86|1326.16|1333.04|1326.34|1329.96|1323.26|626
1751336700000|2025-07-01 02:25:00|1332.91|1326.21|1334.37|1327.67|1334.99|1328.29|1332.67|1325.97|607
1751337000000|2025-07-01 02:30:00|1334.36|1327.66|1334.3|1327.6|1335.85|1329.15|1333.27|1326.57|603
1751337300000|2025-07-01 02:35:00|1334.28|1327.58|1331.28|1324.58|1334.49|1327.79|1330.84|1324.14|680
1751337600000|2025-07-01 02:40:00|1331.29|1324.59|1332.78|1326.08|1333.1|1326.4|1330.58|1323.88|548
1751337900000|2025-07-01 02:45:00|1332.82|1326.12|1330.8|1324.1|1332.82|1326.12|1330|1323.3|541
1751338200000|2025-07-01 02:50:00|1330.82|1324.12|1326.98|1320.28|1330.87|1324.17|1326.28|1319.58|362
1751338500000|2025-07-01 02:55:00|1326.93|1320.23|1328.22|1321.52|1328.35|1321.65|1326.88|1320.18|464
1751338800000|2025-07-01 03:00:00|1328.23|1321.53|1328.89|1322.19|1329.14|1322.44|1326.98|1320.28|586
1751339100000|2025-07-01 03:05:00|1328.88|1322.18|1328.08|1321.38|1329.95|1323.25|1327.83|1321.13|489
1751339400000|2025-07-01 03:10:00|1328.1|1321.4|1330.77|1324.07|1331|1324.3|1326.92|1320.22|517
1751339700000|2025-07-01 03:15:00|1330.78|1324.08|1331.98|1325.28|1332.53|1325.83|1330.1|1323.4|605
1751340000000|2025-07-01 03:20:00|1331.96|1325.26|1333.23|1326.53|1333.32|1326.62|1330|1323.3|604
1751340300000|2025-07-01 03:25:00|1333.28|1326.58|1335.15|1328.45|1335.73|1329.03|1333.23|1326.53|340
1751340600000|2025-07-01 03:30:00|1335.18|1328.48|1334.11|1327.41|1335.81|1329.11|1333.91|1327.21|468
1751340900000|2025-07-01 03:35:00|1334.1|1327.4|1335.42|1328.72|1335.83|1329.13|1334.07|1327.37|503
1751341200000|2025-07-01 03:40:00|1335.48|1328.78|1334.59|1327.89|1335.85|1329.15|1334.1|1327.4|381
1751341500000|2025-07-01 03:45:00|1334.39|1327.69|1333.98|1327.28|1334.75|1328.05|1331.97|1325.27|541
1751341800000|2025-07-01 03:50:00|1333.99|1327.29|1335.24|1328.54|1336.06|1329.36|1333.98|1327.28|403
1751342100000|2025-07-01 03:55:00|1335.6|1328.9|1335.17|1328.47|1335.83|1329.13|1334.72|1328.02|277
1751342400000|2025-07-01 04:00:00|1335.3|1328.6|1334.05|1327.35|1335.82|1329.12|1333.1|1326.4|357
1751342700000|2025-07-01 04:05:00|1334.06|1327.36|1333.11|1326.41|1334.6|1327.9|1332.99|1326.29|517
1751343000000|2025-07-01 04:10:00|1333.1|1326.4|1332.96|1326.26|1333.48|1326.78|1331.9|1325.2|499
1751343300000|2025-07-01 04:15:00|1332.95|1326.25|1329.6|1322.9|1333.13|1326.43|1329.2|1322.5|595
1751343600000|2025-07-01 04:20:00|1329.61|1322.91|1331.04|1324.34|1332.07|1325.37|1329.59|1322.89|638
1751343900000|2025-07-01 04:25:00|1331.03|1324.33|1329.14|1322.44|1331.04|1324.34|1328.21|1321.51|607
1751344200000|2025-07-01 04:30:00|1329.15|1322.45|1329.93|1323.23|1329.93|1323.23|1328.48|1321.78|582
1751344500000|2025-07-01 04:35:00|1329.87|1323.17|1328.06|1321.36|1330.08|1323.38|1327.97|1321.27|634
1751344800000|2025-07-01 04:40:00|1328.1|1321.4|1327.45|1320.75|1328.74|1322.04|1326.98|1320.28|636
1751345100000|2025-07-01 04:45:00|1327.19|1320.49|1326|1319.3|1327.83|1321.13|1325.67|1318.97|625
1751345400000|2025-07-01 04:50:00|1326.01|1319.31|1324.18|1317.48|1326.23|1319.53|1324.1|1317.4|682
1751345700000|2025-07-01 04:55:00|1324.17|1317.47|1322.47|1315.77|1324.53|1317.83|1322.27|1315.57|575
1751346000000|2025-07-01 05:00:00|1322.52|1315.82|1324.15|1317.45|1324.76|1318.06|1322.28|1315.58|645
1751346300000|2025-07-01 05:05:00|1324.16|1317.46|1322.46|1315.76|1324.75|1318.05|1322.37|1315.67|539
1751346600000|2025-07-01 05:10:00|1322.68|1315.98|1322.31|1315.61|1323.19|1316.49|1321.71|1315.01|157
1751346900000|2025-07-01 05:15:00|1322.12|1315.42|1321.76|1315.06|1323.85|1317.15|1319.94|1313.24|424
1751347200000|2025-07-01 05:20:00|1322.01|1315.31|1321.99|1315.29|1323.94|1317.24|1321.02|1314.32|598
1751347500000|2025-07-01 05:25:00|1322|1315.3|1322.02|1315.32|1323.1|1316.4|1321.1|1314.4|648
1751347800000|2025-07-01 05:30:00|1321.98|1315.28|1323.22|1316.52|1325.77|1319.07|1321.88|1315.18|701
1751348100000|2025-07-01 05:35:00|1323.24|1316.54|1322.1|1315.4|1324.05|1317.35|1320.51|1313.81|674
1751348400000|2025-07-01 05:40:00|1322.11|1315.41|1323.48|1316.78|1323.94|1317.24|1322|1315.3|659
1751348700000|2025-07-01 05:45:00|1323.45|1316.75|1324.03|1317.33|1324.74|1318.04|1321.15|1314.45|519
1751349000000|2025-07-01 05:50:00|1324.05|1317.35|1324.34|1317.64|1326.03|1319.33|1322.51|1315.81|590
1751349300000|2025-07-01 05:55:00|1324.33|1317.63|1324.65|1317.95|1325.83|1319.13|1324.1|1317.4|598
1751349600000|2025-07-01 06:00:00|1324.67|1317.97|1323.03|1316.33|1324.67|1317.97|1322.1|1315.4|606
1751349900000|2025-07-01 06:05:00|1323.02|1316.32|1322.92|1316.22|1323.8|1317.1|1321.1|1314.4|564
1751350200000|2025-07-01 06:10:00|1322.93|1316.23|1323.39|1316.69|1323.74|1317.04|1322.19|1315.49|590
1751350500000|2025-07-01 06:15:00|1323.36|1316.66|1325.01|1318.31|1325.78|1319.08|1323|1316.3|307
1751350800000|2025-07-01 06:20:00|1325.02|1318.32|1325.24|1318.54|1326.1|1319.4|1324.1|1317.4|343
1751351100000|2025-07-01 06:25:00|1325.11|1318.41|1323.11|1316.41|1326.88|1320.18|1323.09|1316.39|471
1751351400000|2025-07-01 06:30:00|1323.17|1316.47|1324.43|1317.73|1325.47|1318.77|1322.41|1315.71|577
1751351700000|2025-07-01 06:35:00|1324.39|1317.69|1325.6|1318.9|1325.83|1319.13|1324.35|1317.65|467
1751352000000|2025-07-01 06:40:00|1325.77|1319.07|1327.42|1320.72|1328.5|1321.8|1325.39|1318.69|377
1751352300000|2025-07-01 06:45:00|1327.41|1320.71|1326.15|1319.45|1327.98|1321.28|1326.03|1319.33|616
1751352600000|2025-07-01 06:50:00|1326.11|1319.41|1324.31|1317.61|1326.69|1319.99|1324.14|1317.44|452
1751352900000|2025-07-01 06:55:00|1324.32|1317.62|1324.55|1317.85|1325.15|1318.45|1323.78|1317.08|505
1751353200000|2025-07-01 07:00:00|1324.52|1317.82|1325.57|1318.87|1326.04|1319.34|1324|1317.3|465
1751353500000|2025-07-01 07:05:00|1325.53|1318.83|1325.94|1319.24|1326.76|1320.06|1324.92|1318.22|525
1751353800000|2025-07-01 07:10:00|1325.95|1319.25|1323.7|1317|1325.95|1319.25|1323.7|1317|487
1751354100000|2025-07-01 07:15:00|1323.69|1316.99|1317.21|1310.51|1324.5|1317.8|1316.57|1309.87|558
1751354400000|2025-07-01 07:20:00|1317.2|1310.5|1314.93|1308.23|1317.55|1310.85|1312.58|1305.88|516
1751354700000|2025-07-01 07:25:00|1314.94|1308.24|1321.98|1315.28|1322.65|1315.95|1314.94|1308.24|559
1751355000000|2025-07-01 07:30:00|1321.96|1315.26|1322.95|1316.25|1323.78|1317.08|1321.19|1314.49|634
1751355300000|2025-07-01 07:35:00|1322.96|1316.26|1322.96|1316.26|1324.13|1317.43|1322.49|1315.79|483
1751355600000|2025-07-01 07:40:00|1322.95|1316.25|1323.91|1317.21|1324.64|1317.94|1322.05|1315.35|335
1751355900000|2025-07-01 07:45:00|1323.92|1317.22|1325.3|1318.6|1325.85|1319.15|1323.05|1316.35|517
1751356200000|2025-07-01 07:50:00|1325.29|1318.59|1327.32|1320.62|1327.78|1321.08|1325.21|1318.51|636
1751356500000|2025-07-01 07:55:00|1327.33|1320.63|1326.22|1319.52|1327.71|1321.01|1326.05|1319.35|548
1751356800000|2025-07-01 08:00:00|1326.59|1319.89|1325.97|1319.27|1327.07|1320.37|1325.15|1318.45|428
1751357100000|2025-07-01 08:05:00|1325.95|1319.25|1326.27|1319.57|1326.65|1319.95|1324.05|1317.35|507
1751357400000|2025-07-01 08:10:00|1326.24|1319.54|1325.67|1318.97|1327|1320.3|1324.93|1318.23|584
1751357700000|2025-07-01 08:15:00|1325.7|1319|1329.05|1322.35|1330.2|1323.5|1325.48|1318.78|461
1751358000000|2025-07-01 08:20:00|1329|1322.3|1329.06|1322.36|1329.59|1322.89|1327.09|1320.39|492
1751358300000|2025-07-01 08:25:00|1329.07|1322.37|1327.91|1321.21|1329.1|1322.4|1327.11|1320.41|441
1751358600000|2025-07-01 08:30:00|1327.9|1321.2|1325.63|1318.93|1328.7|1322|1325.19|1318.49|527
1751358900000|2025-07-01 08:35:00|1325.72|1319.02|1323.49|1316.79|1325.76|1319.06|1322.55|1315.85|524
1751359200000|2025-07-01 08:40:00|1323.5|1316.8|1322.12|1315.42|1323.97|1317.27|1321.31|1314.61|562
1751359500000|2025-07-01 08:45:00|1322.14|1315.44|1322.25|1315.55|1322.83|1316.13|1321.16|1314.46|556
1751359800000|2025-07-01 08:50:00|1322.26|1315.56|1321.14|1314.44|1322.71|1316.01|1320.05|1313.35|407
1751360100000|2025-07-01 08:55:00|1321.17|1314.47|1320.5|1313.8|1321.68|1314.98|1320.05|1313.35|417
1751360400000|2025-07-01 09:00:00|1320.47|1313.77|1321.58|1314.88|1322.66|1315.96|1320.03|1313.33|583
1751360700000|2025-07-01 09:05:00|1321.59|1314.89|1322.98|1316.28|1323.82|1317.12|1321.39|1314.69|569
1751361000000|2025-07-01 09:10:00|1322.99|1316.29|1322.09|1315.39|1324.98|1318.28|1322.03|1315.33|612
1751361300000|2025-07-01 09:15:00|1322.11|1315.41|1321.83|1315.13|1323.07|1316.37|1320.12|1313.42|617
1751361600000|2025-07-01 09:20:00|1321.84|1315.14|1324.17|1317.47|1324.63|1317.93|1319.32|1312.62|565
1751361900000|2025-07-01 09:25:00|1324.12|1317.42|1322.52|1315.82|1324.17|1317.47|1322.09|1315.39|525
1751362200000|2025-07-01 09:30:00|1322.5|1315.8|1318.56|1311.86|1322.81|1316.11|1318.48|1311.78|516
1751362500000|2025-07-01 09:35:00|1318.57|1311.87|1318.3|1311.6|1318.85|1312.15|1317.67|1310.97|411
1751362800000|2025-07-01 09:40:00|1318.28|1311.58|1318.56|1311.86|1319.15|1312.45|1317.98|1311.28|458
1751363100000|2025-07-01 09:45:00|1318.55|1311.85|1319.18|1312.48|1319.81|1313.11|1317.12|1310.42|471
1751363400000|2025-07-01 09:50:00|1319.19|1312.49|1320.2|1313.5|1321.26|1314.56|1319.17|1312.47|567
1751363700000|2025-07-01 09:55:00|1320.25|1313.55|1321.04|1314.34|1322.46|1315.76|1319.94|1313.24|402
1751364000000|2025-07-01 10:00:00|1321.05|1314.35|1324.05|1317.35|1324.62|1317.92|1319.99|1313.29|416
1751364300000|2025-07-01 10:05:00|1324.55|1317.85|1324.11|1317.41|1324.85|1318.15|1322.11|1315.41|366
1751364600000|2025-07-01 10:10:00|1324.1|1317.4|1322.29|1315.59|1324.1|1317.4|1321.9|1315.2|565
1751364900000|2025-07-01 10:15:00|1322.51|1315.81|1323.16|1316.46|1323.75|1317.05|1321.98|1315.28|554
1751365200000|2025-07-01 10:20:00|1323.15|1316.45|1323.16|1316.46|1324.64|1317.94|1322.79|1316.09|308
1751365500000|2025-07-01 10:25:00|1323.21|1316.51|1320.31|1313.61|1323.76|1317.06|1320.31|1313.61|473
1751365800000|2025-07-01 10:30:00|1320.3|1313.6|1323.77|1317.07|1324.08|1317.38|1320.26|1313.56|496
1751366100000|2025-07-01 10:35:00|1323.76|1317.06|1320.45|1313.75|1323.87|1317.17|1319.04|1312.34|546
1751366400000|2025-07-01 10:40:00|1320.46|1313.76|1320.13|1313.43|1321.62|1314.92|1320.04|1313.34|472
1751366700000|2025-07-01 10:45:00|1320.14|1313.44|1319.27|1312.57|1320.21|1313.51|1319.02|1312.32|508
1751367000000|2025-07-01 10:50:00|1319.28|1312.58|1321.02|1314.32|1322.2|1315.5|1319.28|1312.58|322
1751367300000|2025-07-01 10:55:00|1321.03|1314.33|1322.86|1316.16|1323.39|1316.69|1320.3|1313.6|404
1751367600000|2025-07-01 11:00:00|1322.87|1316.17|1323.28|1316.58|1324|1317.3|1322.1|1315.4|425
1751367900000|2025-07-01 11:05:00|1323.67|1316.97|1322.95|1316.25|1323.86|1317.16|1322.83|1316.13|317
1751368200000|2025-07-01 11:10:00|1322.88|1316.18|1317.35|1310.65|1322.88|1316.18|1317.26|1310.56|316
1751368500000|2025-07-01 11:15:00|1317.24|1310.54|1317.36|1310.66|1318.21|1311.51|1316.52|1309.82|405
1751368800000|2025-07-01 11:20:00|1317.35|1310.65|1320.37|1313.67|1320.48|1313.78|1317.24|1310.54|320
1751369100000|2025-07-01 11:25:00|1320.38|1313.68|1318.41|1311.71|1320.38|1313.68|1318.1|1311.4|289
1751369400000|2025-07-01 11:30:00|1318.44|1311.74|1321.08|1314.38|1321.62|1314.92|1318.44|1311.74|476
1751369700000|2025-07-01 11:35:00|1321.09|1314.39|1319.05|1312.35|1321.58|1314.88|1318.61|1311.91|395
1751370000000|2025-07-01 11:40:00|1319.04|1312.34|1318.11|1311.41|1319.57|1312.87|1317.61|1310.91|442
1751370300000|2025-07-01 11:45:00|1318.1|1311.4|1318.05|1311.35|1318.63|1311.93|1317.5|1310.8|366
1751370600000|2025-07-01 11:50:00|1318|1311.3|1316.16|1309.46|1318.05|1311.35|1314.75|1308.05|369
1751370900000|2025-07-01 11:55:00|1316.17|1309.47|1317.27|1310.57|1317.71|1311.01|1315.92|1309.22|437
1751371200000|2025-07-01 12:00:00|1317.64|1310.94|1318.94|1312.24|1319.02|1312.32|1316.17|1309.47|463
1751371500000|2025-07-01 12:05:00|1318.95|1312.25|1316.63|1309.93|1319.76|1313.06|1316.13|1309.43|418
1751371800000|2025-07-01 12:10:00|1316.22|1309.52|1315.96|1309.26|1316.65|1309.95|1314.93|1308.23|522
1751372100000|2025-07-01 12:15:00|1316.01|1309.31|1313.05|1306.35|1316.08|1309.38|1312.67|1305.97|420
1751372400000|2025-07-01 12:20:00|1313.09|1306.39|1311.97|1305.27|1313.71|1307.01|1311.57|1304.87|437
1751372700000|2025-07-01 12:25:00|1312.03|1305.33|1312.81|1306.11|1313.12|1306.42|1311.09|1304.39|535
1751373000000|2025-07-01 12:30:00|1312.72|1306.02|1312.21|1305.51|1312.79|1306.09|1311.1|1304.4|501
1751373300000|2025-07-01 12:35:00|1312.23|1305.53|1311.39|1304.69|1313.85|1307.15|1311.1|1304.4|324
1751373600000|2025-07-01 12:40:00|1311.4|1304.7|1309.78|1303.08|1312.62|1305.92|1309.2|1302.5|189
1751373900000|2025-07-01 12:45:00|1309.71|1303.01|1309.43|1302.73|1311.71|1305.01|1308.87|1302.17|406
1751374200000|2025-07-01 12:50:00|1309.41|1302.71|1310.58|1303.88|1311.62|1304.92|1309.1|1302.4|614
1751374500000|2025-07-01 12:55:00|1310.61|1303.91|1310.66|1303.96|1311.74|1305.04|1310.02|1303.32|462
1751374800000|2025-07-01 13:00:00|1310.64|1303.94|1309.03|1302.33|1311.45|1304.75|1308.99|1302.29|503
1751375100000|2025-07-01 13:05:00|1309.16|1302.46|1310.12|1303.42|1310.98|1304.28|1309|1302.3|328
1751375400000|2025-07-01 13:10:00|1310.15|1303.45|1307.03|1300.33|1310.43|1303.73|1306.05|1299.35|443
1751375700000|2025-07-01 13:15:00|1307.02|1300.32|1307.14|1300.44|1309.16|1302.46|1306.05|1299.35|455
1751376000000|2025-07-01 13:20:00|1307.13|1300.43|1307|1300.3|1308.5|1301.8|1306.1|1299.4|590
1751376300000|2025-07-01 13:25:00|1307.21|1300.51|1310.23|1303.53|1311.25|1304.55|1307.18|1300.48|575
1751376600000|2025-07-01 13:30:00|1310.22|1303.52|1312.36|1305.66|1313.15|1306.45|1309.6|1302.9|757
1751376900000|2025-07-01 13:35:00|1312.37|1305.67|1309.62|1302.92|1314.65|1307.95|1309.23|1302.53|716
1751377200000|2025-07-01 13:40:00|1309.61|1302.91|1306.06|1299.36|1311.2|1304.5|1304.37|1297.67|791
1751377500000|2025-07-01 13:45:00|1306.11|1299.41|1313.66|1306.96|1313.66|1306.96|1305.78|1299.08|797
1751377800000|2025-07-01 13:50:00|1313.48|1306.78|1315.81|1309.11|1316.9|1310.2|1313.25|1306.55|767
1751378100000|2025-07-01 13:55:00|1315.83|1309.13|1314.32|1307.62|1316.03|1309.33|1312.86|1306.16|661
1751378400000|2025-07-01 14:00:00|1314.3|1307.6|1314.51|1307.81|1316.4|1309.7|1313.85|1307.15|888
1751378700000|2025-07-01 14:05:00|1314.1|1307.4|1317.69|1310.99|1318.62|1311.92|1314.05|1307.35|747
1751379000000|2025-07-01 14:10:00|1317.7|1311|1318.14|1311.44|1318.83|1312.13|1315.2|1308.5|563
1751379300000|2025-07-01 14:15:00|1318.15|1311.45|1317.62|1310.92|1320.95|1314.25|1316.42|1309.72|704
1751379600000|2025-07-01 14:20:00|1317.77|1311.07|1310.7|1304|1318.03|1311.33|1310.69|1303.99|716
1751379900000|2025-07-01 14:25:00|1310.82|1304.12|1305.73|1299.03|1311.94|1305.24|1303.78|1297.08|781
1751380200000|2025-07-01 14:30:00|1305.77|1299.07|1307.34|1300.64|1309.81|1303.11|1305.32|1298.62|806
1751380500000|2025-07-01 14:35:00|1307.32|1300.62|1307.11|1300.41|1310.21|1303.51|1307.05|1300.35|721
1751380800000|2025-07-01 14:40:00|1307.16|1300.46|1303.76|1297.06|1307.58|1300.88|1302.7|1296|855
1751381100000|2025-07-01 14:45:00|1303.85|1297.15|1303.09|1296.39|1303.85|1297.15|1298.73|1292.03|864
1751381400000|2025-07-01 14:50:00|1303.08|1296.38|1304.8|1298.1|1306.07|1299.37|1302.2|1295.5|810
1751381700000|2025-07-01 14:55:00|1304.79|1298.09|1304.16|1297.46|1306.57|1299.87|1303.07|1296.37|616
1751382000000|2025-07-01 15:00:00|1304.1|1297.4|1304.94|1298.24|1305.61|1298.91|1302.57|1295.87|689
1751382300000|2025-07-01 15:05:00|1304.96|1298.26|1301|1294.3|1307|1300.3|1300.2|1293.5|696
1751382600000|2025-07-01 15:10:00|1301.05|1294.35|1301.21|1294.51|1301.71|1295.01|1299.91|1293.21|611
1751382900000|2025-07-01 15:15:00|1301.19|1294.49|1303.87|1297.17|1303.93|1297.23|1301.19|1294.49|626
1751383200000|2025-07-01 15:20:00|1303.8|1297.1|1304.09|1297.39|1306.05|1299.35|1303.15|1296.45|596
1751383500000|2025-07-01 15:25:00|1304.02|1297.32|1305.43|1298.73|1306.87|1300.17|1303.99|1297.29|655
1751383800000|2025-07-01 15:30:00|1305.49|1298.79|1309.99|1303.29|1310.01|1303.31|1305.27|1298.57|564
1751384100000|2025-07-01 15:35:00|1310.01|1303.31|1306.08|1299.38|1310.72|1304.02|1304.64|1297.94|607
1751384400000|2025-07-01 15:40:00|1306.09|1299.39|1304.08|1297.38|1306.13|1299.43|1302.96|1296.26|719
1751384700000|2025-07-01 15:45:00|1304.09|1297.39|1304.35|1297.65|1306.05|1299.35|1303.98|1297.28|557
1751385000000|2025-07-01 15:50:00|1304.32|1297.62|1304.65|1297.95|1305.74|1299.04|1304.11|1297.41|649
1751385300000|2025-07-01 15:55:00|1304.68|1297.98|1304.6|1297.9|1305.82|1299.12|1303.99|1297.29|518
1751385600000|2025-07-01 16:00:00|1304.61|1297.91|1303.56|1296.86|1305.47|1298.77|1303.42|1296.72|662
1751385900000|2025-07-01 16:05:00|1303.42|1296.72|1306.45|1299.75|1306.85|1300.15|1303.05|1296.35|687
1751386200000|2025-07-01 16:10:00|1306.38|1299.68|1309.76|1303.06|1310.57|1303.87|1306.38|1299.68|635
1751386500000|2025-07-01 16:15:00|1309.48|1302.78|1307|1300.3|1309.8|1303.1|1306.02|1299.32|492
1751386800000|2025-07-01 16:20:00|1306.99|1300.29|1306.1|1299.4|1307.51|1300.81|1305.05|1298.35|583
1751387100000|2025-07-01 16:25:00|1306.14|1299.44|1307.2|1300.5|1307.79|1301.09|1306.04|1299.34|656
1751387400000|2025-07-01 16:30:00|1307.19|1300.49|1308.15|1301.45|1308.68|1301.98|1306.03|1299.33|428
1751387700000|2025-07-01 16:35:00|1308.12|1301.42|1305.56|1298.86|1308.62|1301.92|1305.1|1298.4|484
1751388000000|2025-07-01 16:40:00|1305.68|1298.98|1305.68|1298.98|1306.85|1300.15|1304.97|1298.27|335
1751388300000|2025-07-01 16:45:00|1305.69|1298.99|1303.41|1296.71|1305.69|1298.99|1302.1|1295.4|405
1751388600000|2025-07-01 16:50:00|1303.42|1296.72|1302.63|1295.93|1303.85|1297.15|1301.47|1294.77|447
1751388900000|2025-07-01 16:55:00|1302.62|1295.92|1302.17|1295.47|1303.77|1297.07|1299.15|1292.45|544
1751389200000|2025-07-01 17:00:00|1302.18|1295.48|1297.24|1290.54|1302.79|1296.09|1297.1|1290.4|694
1751389500000|2025-07-01 17:05:00|1297.27|1290.57|1298.21|1291.51|1299.39|1292.69|1296.98|1290.28|665
1751389800000|2025-07-01 17:10:00|1298.19|1291.49|1299.24|1292.54|1301.69|1294.99|1297.86|1291.16|649
1751390100000|2025-07-01 17:15:00|1299.45|1292.75|1300.33|1293.63|1300.85|1294.15|1298.3|1291.6|664
1751390400000|2025-07-01 17:20:00|1300.69|1293.99|1303.26|1296.56|1303.82|1297.12|1299.42|1292.72|542
1751390700000|2025-07-01 17:25:00|1303.25|1296.55|1299.59|1292.89|1304.46|1297.76|1299.12|1292.42|482
1751391000000|2025-07-01 17:30:00|1299.17|1292.47|1297.14|1290.44|1299.8|1293.1|1297.14|1290.44|445
1751391300000|2025-07-01 17:35:00|1297.15|1290.45|1298.36|1291.66|1298.92|1292.22|1297.15|1290.45|493
1751391600000|2025-07-01 17:40:00|1298.63|1291.93|1300.1|1293.4|1301.06|1294.36|1298.25|1291.55|549
1751391900000|2025-07-01 17:45:00|1300.05|1293.35|1298.29|1291.59|1300.36|1293.66|1297.46|1290.76|358
1751392200000|2025-07-01 17:50:00|1298.26|1291.56|1299.5|1292.8|1300.84|1294.14|1298.05|1291.35|517
1751392500000|2025-07-01 17:55:00|1299.55|1292.85|1301.57|1294.87|1302.49|1295.79|1298.92|1292.22|522
1751392800000|2025-07-01 18:00:00|1301.62|1294.92|1298.56|1291.86|1302.11|1295.41|1298.54|1291.84|492
1751393100000|2025-07-01 18:05:00|1298.57|1291.87|1298.26|1291.56|1299.57|1292.87|1297.85|1291.15|360
1751393400000|2025-07-01 18:10:00|1298.51|1291.81|1298.07|1291.37|1298.85|1292.15|1297.15|1290.45|272
1751393700000|2025-07-01 18:15:00|1298.04|1291.34|1295.62|1288.92|1298.31|1291.61|1295.51|1288.81|342
1751394000000|2025-07-01 18:20:00|1295.61|1288.91|1293.17|1286.47|1295.74|1289.04|1292.1|1285.4|461
1751394300000|2025-07-01 18:25:00|1293.24|1286.54|1293.03|1286.33|1294.2|1287.5|1292.2|1285.5|456
1751394600000|2025-07-01 18:30:00|1293.09|1286.39|1293.24|1286.54|1294.11|1287.41|1292.95|1286.25|468
1751394900000|2025-07-01 18:35:00|1293.65|1286.95|1294.16|1287.46|1294.22|1287.52|1293.05|1286.35|441
1751395200000|2025-07-01 18:40:00|1294.12|1287.42|1294.12|1287.42|1294.65|1287.95|1293.01|1286.31|436
1751395500000|2025-07-01 18:45:00|1294.08|1287.38|1291.23|1284.53|1294.54|1287.84|1290.95|1284.25|459
1751395800000|2025-07-01 18:50:00|1291.24|1284.54|1291.21|1284.51|1292.85|1286.15|1290.57|1283.87|614
1751396100000|2025-07-01 18:55:00|1291.19|1284.49|1289.25|1282.55|1292.67|1285.97|1287.09|1280.39|526
1751396400000|2025-07-01 19:00:00|1289.21|1282.51|1290.36|1283.66|1291.01|1284.31|1287.47|1280.77|826
1751396700000|2025-07-01 19:05:00|1290.34|1283.64|1290.38|1283.68|1291.7|1285|1289.87|1283.17|728
1751397000000|2025-07-01 19:10:00|1290.54|1283.84|1293.08|1286.38|1294.05|1287.35|1290.54|1283.84|648
1751397300000|2025-07-01 19:15:00|1293.13|1286.43|1291.94|1285.24|1294.29|1287.59|1290.56|1283.86|613
1751397600000|2025-07-01 19:20:00|1292|1285.3|1292.9|1286.2|1293.56|1286.86|1291.32|1284.62|547
1751397900000|2025-07-01 19:25:00|1292.88|1286.18|1292.13|1285.43|1293.81|1287.11|1292.07|1285.37|480
1751398200000|2025-07-01 19:30:00|1292.12|1285.42|1290.96|1284.26|1293.45|1286.75|1290.96|1284.26|599
1751398500000|2025-07-01 19:35:00|1290.97|1284.27|1290.44|1283.74|1293.03|1286.33|1290.32|1283.62|548
1751398800000|2025-07-01 19:40:00|1290.43|1283.73|1290|1283.3|1290.59|1283.89|1288.1|1281.4|642
1751399100000|2025-07-01 19:45:00|1290.01|1283.31|1291.05|1284.35|1291.85|1285.15|1289.99|1283.29|428
1751399400000|2025-07-01 19:50:00|1291|1284.3|1288.32|1281.62|1291.05|1284.35|1288.2|1281.5|402
1751399700000|2025-07-01 19:55:00|1288.3|1281.6|1285.8|1279.1|1288.35|1281.65|1285.75|1279.05|277
1751400000000|2025-07-01 20:00:00|1285.81|1279.11|1284.09|1277.39|1286.31|1279.61|1283.1|1276.4|622
1751400300000|2025-07-01 20:05:00|1284.04|1277.34|1284.31|1277.61|1287.58|1280.88|1284.04|1277.34|606
1751400600000|2025-07-01 20:10:00|1284.34|1277.64|1284.29|1277.59|1286.21|1279.51|1282.15|1275.45|532
1751400900000|2025-07-01 20:15:00|1284.28|1277.58|1289.82|1283.12|1290.18|1283.48|1284.14|1277.44|658
1751401200000|2025-07-01 20:20:00|1289.93|1283.23|1290.2|1283.5|1291.21|1284.51|1289.93|1283.23|437
1751401500000|2025-07-01 20:25:00|1290.18|1283.48|1292.23|1285.53|1292.26|1285.56|1290.15|1283.45|254
1751401800000|2025-07-01 20:30:00|1292.28|1285.58|1293.33|1286.63|1293.83|1287.13|1291.97|1285.27|359
1751402100000|2025-07-01 20:35:00|1293.34|1286.64|1295.2|1288.5|1295.81|1289.11|1293.34|1286.64|295
1751402400000|2025-07-01 20:40:00|1295.18|1288.48|1294|1287.3|1295.3|1288.6|1293.95|1287.25|368
1751402700000|2025-07-01 20:45:00|1293.96|1287.26|1292.98|1286.28|1295.81|1289.11|1292.98|1286.28|498
1751403000000|2025-07-01 20:50:00|1292.97|1286.27|1293.18|1286.48|1294.7|1288|1292.53|1285.83|419
1751403300000|2025-07-01 20:55:00|1293.15|1286.45|1293.33|1286.63|1294.7|1288|1293.1|1286.4|318
1751403600000|2025-07-01 21:00:00|1293.23|1286.53|1291.01|1284.31|1293.23|1286.53|1290.71|1284.01|371
1751403900000|2025-07-01 21:05:00|1291.02|1284.32|1289.07|1282.37|1291.02|1284.32|1288.08|1281.38|326
1751404200000|2025-07-01 21:10:00|1289.02|1282.32|1289.34|1282.64|1289.34|1282.64|1288.66|1281.96|153
1751404500000|2025-07-01 21:15:00|1289.4|1282.7|1292.56|1285.86|1293.02|1286.32|1289.4|1282.7|367
1751404800000|2025-07-01 21:20:00|1292.55|1285.85|1296.35|1289.65|1296.84|1290.14|1292.5|1285.8|256
1751405100000|2025-07-01 21:25:00|1296.32|1289.62|1293.53|1286.83|1296.35|1289.65|1293.49|1286.79|374
1751405400000|2025-07-01 21:30:00|1293.52|1286.82|1291.43|1284.73|1293.52|1286.82|1290.36|1283.66|283
1751405700000|2025-07-01 21:35:00|1291.44|1284.74|1291.68|1284.98|1292.52|1285.82|1291.41|1284.71|290
1751406000000|2025-07-01 21:40:00|1291.69|1284.99|1290.68|1283.98|1292.22|1285.52|1290.11|1283.41|234
1751406300000|2025-07-01 21:45:00|1290.69|1283.99|1289.74|1283.04|1290.69|1283.99|1289.58|1282.88|128
1751406600000|2025-07-01 21:50:00|1289.75|1283.05|1288.8|1282.1|1289.83|1283.13|1288.72|1282.02|189
1751406900000|2025-07-01 21:55:00|1288.79|1282.09|1290.09|1283.39|1290.09|1283.39|1288.4|1281.7|245
1751407200000|2025-07-01 22:00:00|1290.08|1283.38|1289.52|1282.82|1290.55|1283.85|1286.66|1279.96|541
1751407500000|2025-07-01 22:05:00|1289.75|1283.05|1285.58|1278.88|1290.29|1283.59|1284.62|1277.92|416
1751407800000|2025-07-01 22:10:00|1285.6|1278.9|1288.49|1281.79|1288.77|1282.07|1284.92|1278.22|563
1751408100000|2025-07-01 22:15:00|1288.51|1281.81|1288.23|1281.53|1289.01|1282.31|1287.84|1281.14|410
1751408400000|2025-07-01 22:20:00|1288.22|1281.52|1287.33|1280.63|1289.25|1282.55|1287.14|1280.44|517
1751408700000|2025-07-01 22:25:00|1287.31|1280.61|1287.15|1280.45|1287.79|1281.09|1286.9|1280.2|445
1751409000000|2025-07-01 22:30:00|1287.14|1280.44|1289.81|1283.11|1289.93|1283.23|1286.07|1279.37|404
1751409300000|2025-07-01 22:35:00|1289.82|1283.12|1288.55|1281.85|1291.04|1284.34|1288.54|1281.84|415
1751409600000|2025-07-01 22:40:00|1288.58|1281.88|1289.47|1282.77|1289.79|1283.09|1288.22|1281.52|498
1751409900000|2025-07-01 22:45:00|1289.48|1282.78|1291.23|1284.53|1291.74|1285.04|1289.48|1282.78|310
1751410200000|2025-07-01 22:50:00|1291.22|1284.52|1291.16|1284.46|1291.85|1285.15|1290.99|1284.29|381
1751410500000|2025-07-01 22:55:00|1291.11|1284.41|1288.21|1281.51|1291.69|1284.99|1287.66|1280.96|447
1751410800000|2025-07-01 23:00:00|1288.23|1281.53|1284.59|1277.89|1288.62|1281.92|1284.55|1277.85|566
1751411100000|2025-07-01 23:05:00|1284.57|1277.87|1286.2|1279.5|1286.77|1280.07|1284.29|1277.59|612
1751411400000|2025-07-01 23:10:00|1286.22|1279.52|1283.71|1277.01|1287.37|1280.67|1283.39|1276.69|613
1751411700000|2025-07-01 23:15:00|1283.73|1277.03|1285.91|1279.21|1286.56|1279.86|1283.64|1276.94|582
1751412000000|2025-07-01 23:20:00|1285.92|1279.22|1287.99|1281.29|1288.05|1281.35|1285.92|1279.22|380
1751412300000|2025-07-01 23:25:00|1288.05|1281.35|1288.29|1281.59|1288.68|1281.98|1287|1280.3|366
1751412600000|2025-07-01 23:30:00|1288.31|1281.61|1291.05|1284.35|1291.05|1284.35|1288.31|1281.61|208
1751412900000|2025-07-01 23:35:00|1290.99|1284.29|1290.03|1283.33|1291|1284.3|1289.81|1283.11|111
1751413200000|2025-07-01 23:40:00|1290.08|1283.38|1292.31|1285.61|1292.65|1285.95|1289.9|1283.2|277
1751413500000|2025-07-01 23:45:00|1292.33|1285.63|1292.2|1285.5|1293.68|1286.98|1292.18|1285.48|314
1751413800000|2025-07-01 23:50:00|1292.21|1285.51|1291.95|1285.25|1292.83|1286.13|1291.94|1285.24|383
1751414100000|2025-07-01 23:55:00|1291.94|1285.24|1293.25|1286.55|1293.56|1286.86|1291.9|1285.2|277
1751414400000|2025-07-02 00:00:00|1293.61|1286.91|1293.23|1286.53|1294.83|1288.13|1292.02|1285.32|592
1751414700000|2025-07-02 00:05:00|1293.22|1286.52|1292.17|1285.47|1293.29|1286.59|1290.54|1283.84|432
1751415000000|2025-07-02 00:10:00|1292.14|1285.44|1292.26|1285.56|1292.83|1286.13|1291.1|1284.4|582
1751415300000|2025-07-02 00:15:00|1292.29|1285.59|1292.08|1285.38|1293.75|1287.05|1290.08|1283.38|648
1751415600000|2025-07-02 00:20:00|1292.1|1285.4|1291.25|1284.55|1292.68|1285.98|1290.33|1283.63|598
1751415900000|2025-07-02 00:25:00|1291.18|1284.48|1291.18|1284.48|1292.85|1286.15|1290.55|1283.85|584
1751416200000|2025-07-02 00:30:00|1291.2|1284.5|1291.46|1284.76|1292.59|1285.89|1290.02|1283.32|591
1751416500000|2025-07-02 00:35:00|1291.71|1285.01|1289.67|1282.97|1291.84|1285.14|1289.02|1282.32|564
1751416800000|2025-07-02 00:40:00|1289.79|1283.09|1290.29|1283.59|1290.93|1284.23|1289.62|1282.92|436
1751417100000|2025-07-02 00:45:00|1290.3|1283.6|1286.43|1279.73|1290.33|1283.63|1285.4|1278.7|567
1751417400000|2025-07-02 00:50:00|1286.47|1279.77|1285.57|1278.87|1287.23|1280.53|1285.1|1278.4|560
1751417700000|2025-07-02 00:55:00|1285.49|1278.79|1285.35|1278.65|1285.74|1279.04|1284.2|1277.5|332
1751418000000|2025-07-02 01:00:00|1285.37|1278.67|1285.11|1278.41|1285.95|1279.25|1284.15|1277.45|270
1751418300000|2025-07-02 01:05:00|1285.13|1278.43|1284.75|1278.05|1286.25|1279.55|1284.7|1278|370
1751418600000|2025-07-02 01:10:00|1285.25|1278.55|1285.74|1279.04|1286.26|1279.56|1284.1|1277.4|474
1751418900000|2025-07-02 01:15:00|1285.51|1278.81|1286.8|1280.1|1286.8|1280.1|1277.24|1270.54|652
1751419200000|2025-07-02 01:20:00|1286.81|1280.11|1290.02|1283.32|1291.52|1284.82|1285.64|1278.94|753
1751419500000|2025-07-02 01:25:00|1289.96|1283.26|1291.33|1284.63|1291.34|1284.64|1288.06|1281.36|611
1751419800000|2025-07-02 01:30:00|1291.34|1284.64|1290.19|1283.49|1291.73|1285.03|1289.43|1282.73|495
1751420100000|2025-07-02 01:35:00|1290.23|1283.53|1291.09|1284.39|1292.37|1285.67|1290.1|1283.4|618
1751420400000|2025-07-02 01:40:00|1291.05|1284.35|1294.08|1287.38|1294.21|1287.51|1290.4|1283.7|484
1751420700000|2025-07-02 01:45:00|1294.1|1287.4|1293.51|1286.81|1294.35|1287.65|1292.76|1286.06|489
1751421000000|2025-07-02 01:50:00|1293.48|1286.78|1292.28|1285.58|1293.79|1287.09|1292.1|1285.4|376
1751421300000|2025-07-02 01:55:00|1292.3|1285.6|1292.59|1285.89|1293.7|1287|1292.02|1285.32|531
1751421600000|2025-07-02 02:00:00|1292.61|1285.91|1291.71|1285.01|1294.72|1288.02|1291.57|1284.87|648
1751421900000|2025-07-02 02:05:00|1291.7|1285|1290.2|1283.5|1292.08|1285.38|1289.84|1283.14|439
1751422200000|2025-07-02 02:10:00|1290.12|1283.42|1288.23|1281.53|1290.34|1283.64|1287.99|1281.29|414
1751422500000|2025-07-02 02:15:00|1288.24|1281.54|1287.46|1280.76|1289.14|1282.44|1287.34|1280.64|430
1751422800000|2025-07-02 02:20:00|1287.4|1280.7|1287.39|1280.69|1288.11|1281.41|1287.1|1280.4|310
1751423100000|2025-07-02 02:25:00|1287.66|1280.96|1289.11|1282.41|1289.77|1283.07|1287.15|1280.45|390
1751423400000|2025-07-02 02:30:00|1289.1|1282.4|1288.04|1281.34|1289.81|1283.11|1287.39|1280.69|501
1751423700000|2025-07-02 02:35:00|1288.05|1281.35|1287.58|1280.88|1289.27|1282.57|1287.58|1280.88|514
1751424000000|2025-07-02 02:40:00|1287.6|1280.9|1289.19|1282.49|1289.85|1283.15|1287.44|1280.74|517
1751424300000|2025-07-02 02:45:00|1289.17|1282.47|1291.63|1284.93|1292.24|1285.54|1289.1|1282.4|457
1751424600000|2025-07-02 02:50:00|1291.61|1284.91|1290.37|1283.67|1292.11|1285.41|1290.11|1283.41|574
1751424900000|2025-07-02 02:55:00|1290.34|1283.64|1291.3|1284.6|1291.83|1285.13|1290.08|1283.38|539
1751425200000|2025-07-02 03:00:00|1291.31|1284.61|1291.15|1284.45|1291.82|1285.12|1291.02|1284.32|544
1751425500000|2025-07-02 03:05:00|1291.17|1284.47|1294.17|1287.47|1294.25|1287.55|1291.09|1284.39|556
1751425800000|2025-07-02 03:10:00|1294.18|1287.48|1296.54|1289.84|1296.72|1290.02|1293.1|1286.4|483
1751426100000|2025-07-02 03:15:00|1296.53|1289.83|1295.27|1288.57|1296.77|1290.07|1295.27|1288.57|405
1751426400000|2025-07-02 03:20:00|1295.39|1288.69|1298.99|1292.29|1299.62|1292.92|1295.23|1288.53|400
1751426700000|2025-07-02 03:25:00|1299.05|1292.35|1297.33|1290.63|1299.05|1292.35|1297.1|1290.4|577
1751427000000|2025-07-02 03:30:00|1297.35|1290.65|1294.7|1288|1297.4|1290.7|1294.7|1288|497
1751427300000|2025-07-02 03:35:00|1294.69|1287.99|1296.09|1289.39|1296.41|1289.71|1294.54|1287.84|468
1751427600000|2025-07-02 03:40:00|1296.04|1289.34|1295.35|1288.65|1296.58|1289.88|1295|1288.3|436
1751427900000|2025-07-02 03:45:00|1295.58|1288.88|1295.75|1289.05|1296.79|1290.09|1294.57|1287.87|427
1751428200000|2025-07-02 03:50:00|1295.74|1289.04|1295.55|1288.85|1296.56|1289.86|1294.52|1287.82|320
1751428500000|2025-07-02 03:55:00|1295.54|1288.84|1294.83|1288.13|1295.93|1289.23|1294.7|1288|255
1751428800000|2025-07-02 04:00:00|1294.82|1288.12|1293.93|1287.23|1295.82|1289.12|1293.05|1286.35|308
1751429100000|2025-07-02 04:05:00|1293.95|1287.25|1293.36|1286.66|1294.35|1287.65|1292.56|1285.86|484
1751429400000|2025-07-02 04:10:00|1293.34|1286.64|1294.25|1287.55|1294.8|1288.1|1292.55|1285.85|463
1751429700000|2025-07-02 04:15:00|1294.21|1287.51|1292.65|1285.95|1294.21|1287.51|1292.2|1285.5|486
1751430000000|2025-07-02 04:20:00|1292.64|1285.94|1294.45|1287.75|1295.63|1288.93|1292.64|1285.94|445
1751430300000|2025-07-02 04:25:00|1294.71|1288.01|1296.03|1289.33|1296.86|1290.16|1294.33|1287.63|392
1751430600000|2025-07-02 04:30:00|1296.02|1289.32|1295.21|1288.51|1296.09|1289.39|1294.1|1287.4|246
1751430900000|2025-07-02 04:35:00|1295.36|1288.66|1297.72|1291.02|1297.83|1291.13|1295.26|1288.56|423
1751431200000|2025-07-02 04:40:00|1297.71|1291.01|1298.44|1291.74|1299.43|1292.73|1297.05|1290.35|352
1751431500000|2025-07-02 04:45:00|1298.43|1291.73|1300.46|1293.76|1301.44|1294.74|1298.39|1291.69|353
1751431800000|2025-07-02 04:50:00|1300.44|1293.74|1304.76|1298.06|1304.78|1298.08|1300.44|1293.74|342
1751432100000|2025-07-02 04:55:00|1304.68|1297.98|1309.13|1302.43|1309.77|1303.07|1304.63|1297.93|529
1751432400000|2025-07-02 05:00:00|1309.12|1302.42|1305.95|1299.25|1309.85|1303.15|1305.09|1298.39|605
1751432700000|2025-07-02 05:05:00|1305.96|1299.26|1305.62|1298.92|1306.72|1300.02|1305.06|1298.36|529
1751433000000|2025-07-02 05:10:00|1305.65|1298.95|1305.46|1298.76|1306.29|1299.59|1305.1|1298.4|450
1751433300000|2025-07-02 05:15:00|1305.78|1299.08|1308.22|1301.52|1312.3|1305.6|1305.78|1299.08|641
1751433600000|2025-07-02 05:20:00|1308.24|1301.54|1308.8|1302.1|1309.87|1303.17|1308.16|1301.46|430
1751433900000|2025-07-02 05:25:00|1308.83|1302.13|1307.1|1300.4|1309.11|1302.41|1307.06|1300.36|328
1751434200000|2025-07-02 05:30:00|1307.2|1300.5|1306.56|1299.86|1307.34|1300.64|1305.17|1298.47|408
1751434500000|2025-07-02 05:35:00|1306.58|1299.88|1305.56|1298.86|1307.33|1300.63|1305.48|1298.78|465
1751434800000|2025-07-02 05:40:00|1305.6|1298.9|1306.46|1299.76|1307.83|1301.13|1305.6|1298.9|368
1751435100000|2025-07-02 05:45:00|1306.48|1299.78|1307.38|1300.68|1308.68|1301.98|1305.55|1298.85|430
1751435400000|2025-07-02 05:50:00|1307.46|1300.76|1306.28|1299.58|1307.76|1301.06|1306.08|1299.38|413
1751435700000|2025-07-02 05:55:00|1306.31|1299.61|1307.52|1300.82|1308.5|1301.8|1306.1|1299.4|472
1751436000000|2025-07-02 06:00:00|1307.48|1300.78|1307.72|1301.02|1308.85|1302.15|1306.18|1299.48|497
1751436300000|2025-07-02 06:05:00|1307.67|1300.97|1309.43|1302.73|1310.8|1304.1|1307.4|1300.7|573
1751436600000|2025-07-02 06:10:00|1309.37|1302.67|1310.21|1303.51|1310.83|1304.13|1309.1|1302.4|611
1751436900000|2025-07-02 06:15:00|1310.24|1303.54|1310.19|1303.49|1310.84|1304.14|1308.89|1302.19|605
1751437200000|2025-07-02 06:20:00|1310.21|1303.51|1306.15|1299.45|1310.22|1303.52|1305.82|1299.12|623
1751437500000|2025-07-02 06:25:00|1306.14|1299.44|1304.74|1298.04|1306.14|1299.44|1303.85|1297.15|466
1751437800000|2025-07-02 06:30:00|1304.73|1298.03|1307.67|1300.97|1307.95|1301.25|1304.71|1298.01|574
1751438100000|2025-07-02 06:35:00|1307.69|1300.99|1309.46|1302.76|1310.18|1303.48|1306.77|1300.07|596
1751438400000|2025-07-02 06:40:00|1309.45|1302.75|1310.16|1303.46|1310.66|1303.96|1309.08|1302.38|406
1751438700000|2025-07-02 06:45:00|1310.14|1303.44|1311.6|1304.9|1311.82|1305.12|1309.1|1302.4|544
1751439000000|2025-07-02 06:50:00|1311.47|1304.77|1310.37|1303.67|1312.6|1305.9|1310.28|1303.58|462
1751439300000|2025-07-02 06:55:00|1310.47|1303.77|1312.2|1305.5|1312.79|1306.09|1310.13|1303.43|384
1751439600000|2025-07-02 07:00:00|1312.13|1305.43|1311.78|1305.08|1312.76|1306.06|1310.85|1304.15|617
1751439900000|2025-07-02 07:05:00|1311.7|1305|1310.58|1303.88|1311.82|1305.12|1308.45|1301.75|586
1751440200000|2025-07-02 07:10:00|1310.55|1303.85|1306.4|1299.7|1310.87|1304.17|1306.4|1299.7|588
1751440500000|2025-07-02 07:15:00|1306.63|1299.93|1304.4|1297.7|1307.57|1300.87|1304.39|1297.69|546
1751440800000|2025-07-02 07:20:00|1304.39|1297.69|1305.6|1298.9|1306.36|1299.66|1304.15|1297.45|358
1751441100000|2025-07-02 07:25:00|1305.74|1299.04|1304.17|1297.47|1305.85|1299.15|1304.03|1297.33|456
1751441400000|2025-07-02 07:30:00|1304.11|1297.41|1305.15|1298.45|1305.15|1298.45|1303.57|1296.87|486
1751441700000|2025-07-02 07:35:00|1305.65|1298.95|1307.48|1300.78|1308.07|1301.37|1305.34|1298.64|570
1751442000000|2025-07-02 07:40:00|1307.53|1300.83|1306.67|1299.97|1309.3|1302.6|1305.2|1298.5|447
1751442300000|2025-07-02 07:45:00|1306.65|1299.95|1306.53|1299.83|1307.72|1301.02|1306.5|1299.8|492
1751442600000|2025-07-02 07:50:00|1306.52|1299.82|1308.22|1301.52|1308.3|1301.6|1306.15|1299.45|555
1751442900000|2025-07-02 07:55:00|1308.23|1301.53|1307.42|1300.72|1308.79|1302.09|1306.95|1300.25|552
1751443200000|2025-07-02 08:00:00|1307.43|1300.73|1311.22|1304.52|1311.65|1304.95|1307.43|1300.73|543
1751443500000|2025-07-02 08:05:00|1311.23|1304.53|1310.24|1303.54|1311.62|1304.92|1309.65|1302.95|603
1751443800000|2025-07-02 08:10:00|1310.16|1303.46|1310.05|1303.35|1310.87|1304.17|1309.1|1302.4|538
1751444100000|2025-07-02 08:15:00|1310.21|1303.51|1312.03|1305.33|1312.64|1305.94|1310.17|1303.47|598
1751444400000|2025-07-02 08:20:00|1312.09|1305.39|1314.14|1307.44|1315.23|1308.53|1312|1305.3|603
1751444700000|2025-07-02 08:25:00|1314.11|1307.41|1312.87|1306.17|1314.16|1307.46|1311.1|1304.4|634
1751445000000|2025-07-02 08:30:00|1312.88|1306.18|1310.98|1304.28|1313.51|1306.81|1309.97|1303.27|573
1751445300000|2025-07-02 08:35:00|1310.93|1304.23|1314.09|1307.39|1314.16|1307.46|1310.51|1303.81|480
1751445600000|2025-07-02 08:40:00|1314.11|1307.41|1313.2|1306.5|1314.69|1307.99|1313.2|1306.5|212
1751445900000|2025-07-02 08:45:00|1313.77|1307.07|1311.28|1304.58|1314.27|1307.57|1310.97|1304.27|620
1751446200000|2025-07-02 08:50:00|1311.32|1304.62|1313.18|1306.48|1313.7|1307|1311.32|1304.62|609
1751446500000|2025-07-02 08:55:00|1313.17|1306.47|1315.06|1308.36|1315.56|1308.86|1313.13|1306.43|528
1751446800000|2025-07-02 09:00:00|1315.03|1308.33|1314.04|1307.34|1316.34|1309.64|1313.88|1307.18|571
1751447100000|2025-07-02 09:05:00|1314.08|1307.38|1314.23|1307.53|1315.17|1308.47|1313.07|1306.37|790
1751447400000|2025-07-02 09:10:00|1314.24|1307.54|1315.03|1308.33|1315.49|1308.79|1314.05|1307.35|679
1751447700000|2025-07-02 09:15:00|1315.04|1308.34|1313.8|1307.1|1316.23|1309.53|1313.71|1307.01|576
1751448000000|2025-07-02 09:20:00|1313.74|1307.04|1314.25|1307.55|1315.63|1308.93|1313.68|1306.98|533
1751448300000|2025-07-02 09:25:00|1314.27|1307.57|1312.3|1305.6|1315.38|1308.68|1312.04|1305.34|447
1751448600000|2025-07-02 09:30:00|1312.34|1305.64|1312.1|1305.4|1314.03|1307.33|1312.04|1305.34|477
1751448900000|2025-07-02 09:35:00|1312.09|1305.39|1311.54|1304.84|1313.64|1306.94|1311.51|1304.81|426
1751449200000|2025-07-02 09:40:00|1311.53|1304.83|1314.36|1307.66|1314.63|1307.93|1311.53|1304.83|486
1751449500000|2025-07-02 09:45:00|1314.24|1307.54|1314.24|1307.54|1315.73|1309.03|1314.1|1307.4|385
1751449800000|2025-07-02 09:50:00|1314.26|1307.56|1313.98|1307.28|1315.23|1308.53|1313.83|1307.13|414
1751450100000|2025-07-02 09:55:00|1313.8|1307.1|1310.07|1303.37|1313.87|1307.17|1309.47|1302.77|275
1751450400000|2025-07-02 10:00:00|1310.13|1303.43|1309.03|1302.33|1310.85|1304.15|1309|1302.3|404
1751450700000|2025-07-02 10:05:00|1309.04|1302.34|1308.82|1302.12|1309.07|1302.37|1307.84|1301.14|205
1751451000000|2025-07-02 10:10:00|1308.88|1302.18|1309.04|1302.34|1309.46|1302.76|1308.1|1301.4|517
1751451300000|2025-07-02 10:15:00|1309.39|1302.69|1310.89|1304.19|1310.89|1304.19|1308.82|1302.12|469
1751451600000|2025-07-02 10:20:00|1310.88|1304.18|1312.87|1306.17|1313|1306.3|1310.75|1304.05|294
1751451900000|2025-07-02 10:25:00|1312.8|1306.1|1311.98|1305.28|1313.15|1306.45|1311.69|1304.99|170
1751452200000|2025-07-02 10:30:00|1312.05|1305.35|1313.91|1307.21|1314|1307.3|1311.91|1305.21|332
1751452500000|2025-07-02 10:35:00|1313.94|1307.24|1315.79|1309.09|1315.85|1309.15|1313.75|1307.05|350
1751452800000|2025-07-02 10:40:00|1315.25|1308.55|1316.07|1309.37|1316.76|1310.06|1315.07|1308.37|238
1751453100000|2025-07-02 10:45:00|1316.06|1309.36|1315.14|1308.44|1316.71|1310.01|1314.89|1308.19|302
1751453400000|2025-07-02 10:50:00|1315.19|1308.49|1315.07|1308.37|1315.83|1309.13|1314.28|1307.58|223
1751453700000|2025-07-02 10:55:00|1315.01|1308.31|1315.84|1309.14|1315.91|1309.21|1314.26|1307.56|254
1751454000000|2025-07-02 11:00:00|1315.83|1309.13|1317.18|1310.48|1317.67|1310.97|1314.18|1307.48|428
1751454300000|2025-07-02 11:05:00|1317.15|1310.45|1320.9|1314.2|1321.4|1314.7|1317.15|1310.45|346
1751454600000|2025-07-02 11:10:00|1321|1314.3|1320.06|1313.36|1321.85|1315.15|1319.03|1312.33|368
1751454900000|2025-07-02 11:15:00|1320.01|1313.31|1318.26|1311.56|1320.38|1313.68|1316.23|1309.53|465
1751455200000|2025-07-02 11:20:00|1318.28|1311.58|1317.42|1310.72|1318.81|1312.11|1316.6|1309.9|363
1751455500000|2025-07-02 11:25:00|1317.82|1311.12|1318.07|1311.37|1319.1|1312.4|1316.9|1310.2|379
1751455800000|2025-07-02 11:30:00|1318.04|1311.34|1316.04|1309.34|1318.9|1312.2|1315.94|1309.24|541
1751456100000|2025-07-02 11:35:00|1316.09|1309.39|1315.51|1308.81|1316.64|1309.94|1313.83|1307.13|579
1751456400000|2025-07-02 11:40:00|1315.08|1308.38|1314.31|1307.61|1315.7|1309|1314.05|1307.35|346
1751456700000|2025-07-02 11:45:00|1314.08|1307.38|1312.14|1305.44|1314.63|1307.93|1312.13|1305.43|397
1751457000000|2025-07-02 11:50:00|1312.18|1305.48|1310.83|1304.13|1312.7|1306|1310.18|1303.48|218
1751457300000|2025-07-02 11:55:00|1310.75|1304.05|1311.86|1305.16|1312.57|1305.87|1310.19|1303.49|227
1751457600000|2025-07-02 12:00:00|1311.81|1305.11|1311.83|1305.13|1312.67|1305.97|1311.05|1304.35|371
1751457900000|2025-07-02 12:05:00|1311.82|1305.12|1310.1|1303.4|1312.83|1306.13|1310|1303.3|255
1751458200000|2025-07-02 12:10:00|1310.15|1303.45|1311.05|1304.35|1311.05|1304.35|1309.05|1302.35|272
1751458500000|2025-07-02 12:15:00|1310.99|1304.29|1308.1|1301.4|1311.05|1304.35|1307.63|1300.93|629
1751458800000|2025-07-02 12:20:00|1308.41|1301.71|1306.71|1300.01|1310.21|1303.51|1306.05|1299.35|683
1751459100000|2025-07-02 12:25:00|1306.7|1300|1308.15|1301.45|1308.78|1302.08|1306|1299.3|600
1751459400000|2025-07-02 12:30:00|1308.18|1301.48|1305.44|1298.74|1308.96|1302.26|1304.1|1297.4|607
1751459700000|2025-07-02 12:35:00|1305.35|1298.65|1306.97|1300.27|1307.6|1300.9|1305.16|1298.46|494
1751460000000|2025-07-02 12:40:00|1307.05|1300.35|1304.11|1297.41|1307.05|1300.35|1303.27|1296.57|546
1751460300000|2025-07-02 12:45:00|1304.16|1297.46|1305.22|1298.52|1306.7|1300|1303.97|1297.27|506
1751460600000|2025-07-02 12:50:00|1305.26|1298.56|1306.04|1299.34|1307.25|1300.55|1305.19|1298.49|508
1751460900000|2025-07-02 12:55:00|1306.05|1299.35|1307|1300.3|1307.34|1300.64|1305.97|1299.27|459
1751461200000|2025-07-02 13:00:00|1306.99|1300.29|1311.41|1304.71|1311.71|1305.01|1306.04|1299.34|586
1751461500000|2025-07-02 13:05:00|1311.36|1304.66|1311.13|1304.43|1312.93|1306.23|1310.07|1303.37|585
1751461800000|2025-07-02 13:10:00|1311.21|1304.51|1313.14|1306.44|1313.73|1307.03|1310.92|1304.22|665
1751462100000|2025-07-02 13:15:00|1313.16|1306.46|1309.08|1302.38|1313.73|1307.03|1309|1302.3|622
1751462400000|2025-07-02 13:20:00|1309.07|1302.37|1307.99|1301.29|1310.1|1303.4|1307.77|1301.07|592
1751462700000|2025-07-02 13:25:00|1308.05|1301.35|1310.12|1303.42|1310.65|1303.95|1307.99|1301.29|505
1751463000000|2025-07-02 13:30:00|1310.08|1303.38|1308.26|1301.56|1310.44|1303.74|1307.09|1300.39|772
1751463300000|2025-07-02 13:35:00|1308.24|1301.54|1311.06|1304.36|1311.76|1305.06|1308.24|1301.54|871
1751463600000|2025-07-02 13:40:00|1311.09|1304.39|1314.12|1307.42|1315.46|1308.76|1311.06|1304.36|737
1751463900000|2025-07-02 13:45:00|1314.15|1307.45|1314.43|1307.73|1317.77|1311.07|1313.21|1306.51|676
1751464200000|2025-07-02 13:50:00|1314.44|1307.74|1311.11|1304.41|1314.81|1308.11|1310.04|1303.34|720
1751464500000|2025-07-02 13:55:00|1311.18|1304.48|1311.88|1305.18|1312.6|1305.9|1310.06|1303.36|643
1751464800000|2025-07-02 14:00:00|1311.86|1305.16|1313.82|1307.12|1313.87|1307.17|1310.48|1303.78|784
1751465100000|2025-07-02 14:05:00|1313.87|1307.17|1313.37|1306.67|1315|1308.3|1312.79|1306.09|839
1751465400000|2025-07-02 14:10:00|1313.38|1306.68|1317.63|1310.93|1319.45|1312.75|1313.1|1306.4|738
1751465700000|2025-07-02 14:15:00|1317.61|1310.91|1317.63|1310.93|1318.69|1311.99|1314.4|1307.7|900
1751466000000|2025-07-02 14:20:00|1317.68|1310.98|1319.67|1312.97|1320.08|1313.38|1316.16|1309.46|782
1751466300000|2025-07-02 14:25:00|1319.82|1313.12|1322.46|1315.76|1327.44|1320.74|1318.93|1312.23|873
1751466600000|2025-07-02 14:30:00|1322.66|1315.96|1320.95|1314.25|1323.69|1316.99|1319.05|1312.35|787
1751466900000|2025-07-02 14:35:00|1320.96|1314.26|1321.54|1314.84|1321.85|1315.15|1318.28|1311.58|768
1751467200000|2025-07-02 14:40:00|1321.53|1314.83|1317.44|1310.74|1323.83|1317.13|1317.44|1310.74|622
1751467500000|2025-07-02 14:45:00|1317.49|1310.79|1322.89|1316.19|1323.48|1316.78|1317|1310.3|811
1751467800000|2025-07-02 14:50:00|1322.88|1316.18|1324.25|1317.55|1325.46|1318.76|1322.31|1315.61|800
1751468100000|2025-07-02 14:55:00|1324.35|1317.65|1326.13|1319.43|1326.74|1320.04|1323.74|1317.04|665
1751468400000|2025-07-02 15:00:00|1326.15|1319.45|1326.39|1319.69|1327.41|1320.71|1325.07|1318.37|706
1751468700000|2025-07-02 15:05:00|1326.35|1319.65|1326.77|1320.07|1328.73|1322.03|1326|1319.3|613
1751469000000|2025-07-02 15:10:00|1326.75|1320.05|1332.14|1325.44|1335.65|1328.95|1326.72|1320.02|823
1751469300000|2025-07-02 15:15:00|1332.13|1325.43|1338.39|1331.69|1338.46|1331.76|1332.05|1325.35|759
1751469600000|2025-07-02 15:20:00|1338.37|1331.67|1335.37|1328.67|1339.85|1333.15|1334.64|1327.94|725
1751469900000|2025-07-02 15:25:00|1335.47|1328.77|1333.49|1326.79|1335.82|1329.12|1332.29|1325.59|634
1751470200000|2025-07-02 15:30:00|1333.55|1326.85|1339|1332.3|1339.68|1332.98|1333.48|1326.78|571
1751470500000|2025-07-02 15:35:00|1338.99|1332.29|1336.98|1330.28|1341.74|1335.04|1336.22|1329.52|660
1751470800000|2025-07-02 15:40:00|1336.96|1330.26|1337.52|1330.82|1339.85|1333.15|1336.25|1329.55|693
1751471100000|2025-07-02 15:45:00|1337.49|1330.79|1339.53|1332.83|1339.73|1333.03|1337.34|1330.64|668
1751471400000|2025-07-02 15:50:00|1339.57|1332.87|1340.25|1333.55|1340.85|1334.15|1339.2|1332.5|445
1751471700000|2025-07-02 15:55:00|1340.29|1333.59|1340.24|1333.54|1341.2|1334.5|1339.4|1332.7|437
1751472000000|2025-07-02 16:00:00|1340.35|1333.65|1345.8|1339.1|1345.8|1339.1|1340.24|1333.54|710
1751472300000|2025-07-02 16:05:00|1345.97|1339.27|1358.29|1351.59|1359.35|1352.65|1345.97|1339.27|838
1751472600000|2025-07-02 16:10:00|1358.35|1351.65|1359.28|1352.58|1359.85|1353.15|1354.47|1347.77|894
1751472900000|2025-07-02 16:15:00|1359.29|1352.59|1369.05|1362.35|1369.95|1363.25|1358.33|1351.63|1035
1751473200000|2025-07-02 16:20:00|1369.02|1362.32|1369.08|1362.38|1370.3|1363.6|1364.26|1357.56|1083
1751473500000|2025-07-02 16:25:00|1369.25|1362.55|1361.69|1354.99|1369.25|1362.55|1361.11|1354.41|1003
1751473800000|2025-07-02 16:30:00|1361.76|1355.06|1363.83|1357.13|1365.85|1359.15|1360.63|1353.93|921
1751474100000|2025-07-02 16:35:00|1363.86|1357.16|1366.85|1360.15|1366.99|1360.29|1363.05|1356.35|928
1751474400000|2025-07-02 16:40:00|1366.71|1360.01|1368.35|1361.65|1372.01|1365.31|1366.26|1359.56|971
1751474700000|2025-07-02 16:45:00|1368.46|1361.76|1372.98|1366.28|1373.35|1366.65|1367.52|1360.82|899
1751475000000|2025-07-02 16:50:00|1373.03|1366.33|1367.47|1360.77|1375.06|1368.36|1367.41|1360.71|936
1751475300000|2025-07-02 16:55:00|1367.41|1360.71|1369.71|1363.01|1370.54|1363.84|1365.16|1358.46|785
1751475600000|2025-07-02 17:00:00|1369.68|1362.98|1375.41|1368.71|1376.47|1369.77|1369.68|1362.98|834
1751475900000|2025-07-02 17:05:00|1375.43|1368.73|1370.59|1363.89|1375.85|1369.15|1369.31|1362.61|815
1751476200000|2025-07-02 17:10:00|1370.73|1364.03|1372.06|1365.36|1372.73|1366.03|1369.26|1362.56|779
1751476500000|2025-07-02 17:15:00|1372.09|1365.39|1375.12|1368.42|1375.75|1369.05|1371.79|1365.09|690
1751476800000|2025-07-02 17:20:00|1375.11|1368.41|1377.36|1370.66|1379.26|1372.56|1373.75|1367.05|725
1751477100000|2025-07-02 17:25:00|1377.24|1370.54|1376.24|1369.54|1378.02|1371.32|1372.55|1365.85|753
1751477400000|2025-07-02 17:30:00|1376.28|1369.58|1374.27|1367.57|1376.85|1370.15|1372.5|1365.8|722
1751477700000|2025-07-02 17:35:00|1374.25|1367.55|1364.69|1357.99|1375.81|1369.11|1362.47|1355.77|856
1751478000000|2025-07-02 17:40:00|1364.49|1357.79|1365.66|1358.96|1367.5|1360.8|1361.54|1354.84|856
1751478300000|2025-07-02 17:45:00|1365.71|1359.01|1360.37|1353.67|1366.08|1359.38|1359.29|1352.59|863
1751478600000|2025-07-02 17:50:00|1360.36|1353.66|1367.25|1360.55|1367.31|1360.61|1360.35|1353.65|722
1751478900000|2025-07-02 17:55:00|1367.26|1360.56|1366.12|1359.42|1367.26|1360.56|1363.46|1356.76|657
1751479200000|2025-07-02 18:00:00|1366.13|1359.43|1373.94|1367.24|1374.23|1367.53|1366.1|1359.4|770
1751479500000|2025-07-02 18:05:00|1373.89|1367.19|1373.74|1367.04|1376|1369.3|1372.95|1366.25|728
1751479800000|2025-07-02 18:10:00|1373.67|1366.97|1376.17|1369.47|1376.17|1369.47|1373.05|1366.35|772
1751480100000|2025-07-02 18:15:00|1376.11|1369.41|1377.88|1371.18|1378.7|1372|1375.15|1368.45|594
1751480400000|2025-07-02 18:20:00|1377.84|1371.14|1378.11|1371.41|1378.7|1372|1376.99|1370.29|499
1751480700000|2025-07-02 18:25:00|1378.18|1371.48|1379.07|1372.37|1380.13|1373.43|1378|1371.3|541
1751481000000|2025-07-02 18:30:00|1379.09|1372.39|1380.04|1373.34|1380.04|1373.34|1377.02|1370.32|738
1751481300000|2025-07-02 18:35:00|1379.99|1373.29|1379.31|1372.61|1382.32|1375.62|1377.87|1371.17|648
1751481600000|2025-07-02 18:40:00|1379.33|1372.63|1380.3|1373.6|1381.1|1374.4|1377.87|1371.17|540
1751481900000|2025-07-02 18:45:00|1380.28|1373.58|1377.32|1370.62|1380.8|1374.1|1377.32|1370.62|477
1751482200000|2025-07-02 18:50:00|1377.47|1370.77|1378.41|1371.71|1379.1|1372.4|1376.17|1369.47|438
1751482500000|2025-07-02 18:55:00|1378.28|1371.58|1378.18|1371.48|1379.05|1372.35|1377.31|1370.61|435
1751482800000|2025-07-02 19:00:00|1378.16|1371.46|1379.31|1372.61|1379.7|1373|1377.38|1370.68|578
1751483100000|2025-07-02 19:05:00|1379.41|1372.71|1374.09|1367.39|1379.41|1372.71|1373.52|1366.82|651
1751483400000|2025-07-02 19:10:00|1374.08|1367.38|1375.19|1368.49|1375.78|1369.08|1373.07|1366.37|545
1751483700000|2025-07-02 19:15:00|1375.21|1368.51|1375.32|1368.62|1378.57|1371.87|1375.06|1368.36|403
1751484000000|2025-07-02 19:20:00|1375.31|1368.61|1374.4|1367.7|1376.75|1370.05|1373.28|1366.58|467
1751484300000|2025-07-02 19:25:00|1374.41|1367.71|1376.86|1370.16|1377.73|1371.03|1373.41|1366.71|381
1751484600000|2025-07-02 19:30:00|1376.89|1370.19|1374.47|1367.77|1377.7|1371|1374.16|1367.46|492
1751484900000|2025-07-02 19:35:00|1374.48|1367.78|1372.3|1365.6|1374.96|1368.26|1372.24|1365.54|442
1751485200000|2025-07-02 19:40:00|1372.29|1365.59|1372.68|1365.98|1373.85|1367.15|1372.24|1365.54|355
1751485500000|2025-07-02 19:45:00|1372.7|1366|1371.35|1364.65|1373.11|1366.41|1371.08|1364.38|532
1751485800000|2025-07-02 19:50:00|1371.46|1364.76|1375.35|1368.65|1375.69|1368.99|1371.46|1364.76|371
1751486100000|2025-07-02 19:55:00|1375.28|1368.58|1380.9|1374.2|1381.88|1375.18|1374.31|1367.61|599
1751486400000|2025-07-02 20:00:00|1381|1374.3|1382.2|1375.5|1383.33|1376.63|1379.36|1372.66|524
1751486700000|2025-07-02 20:05:00|1382.21|1375.51|1380.03|1373.33|1383.35|1376.65|1379.61|1372.91|398
1751487000000|2025-07-02 20:10:00|1380.06|1373.36|1384.3|1377.6|1385.13|1378.43|1379.56|1372.86|554
1751487300000|2025-07-02 20:15:00|1384.27|1377.57|1377.17|1370.47|1385.73|1379.03|1376.71|1370.01|594
1751487600000|2025-07-02 20:20:00|1377.16|1370.46|1377.38|1370.68|1377.75|1371.05|1376.38|1369.68|562
1751487900000|2025-07-02 20:25:00|1377.41|1370.71|1387.42|1380.72|1388.85|1382.15|1377.02|1370.32|541
1751488200000|2025-07-02 20:30:00|1387.41|1380.71|1385.05|1378.35|1387.48|1380.78|1383.16|1376.46|557
1751488500000|2025-07-02 20:35:00|1384.98|1378.28|1381.29|1374.59|1385.51|1378.81|1381.2|1374.5|599
1751488800000|2025-07-02 20:40:00|1381.31|1374.61|1380.32|1373.62|1381.67|1374.97|1380.04|1373.34|563
1751489100000|2025-07-02 20:45:00|1380.3|1373.6|1379.28|1372.58|1380.61|1373.91|1378.65|1371.95|572
1751489400000|2025-07-02 20:50:00|1379.27|1372.57|1378.13|1371.43|1379.36|1372.66|1377.66|1370.96|419
1751489700000|2025-07-02 20:55:00|1378.14|1371.44|1376.71|1370.01|1378.67|1371.97|1376.63|1369.93|271
1751490000000|2025-07-02 21:00:00|1376.6|1369.9|1378.65|1371.95|1379.69|1372.99|1376.6|1369.9|471
1751490300000|2025-07-02 21:05:00|1378.66|1371.96|1378.44|1371.74|1379.68|1372.98|1377.86|1371.16|337
1751490600000|2025-07-02 21:10:00|1378.45|1371.75|1377.85|1371.15|1379.93|1373.23|1377.79|1371.09|375
1751490900000|2025-07-02 21:15:00|1377.84|1371.14|1379.11|1372.41|1380.64|1373.94|1377.68|1370.98|489
1751491200000|2025-07-02 21:20:00|1379.1|1372.4|1375.31|1368.61|1379.18|1372.48|1375.31|1368.61|359
1751491500000|2025-07-02 21:25:00|1375.3|1368.6|1373.44|1366.74|1376.09|1369.39|1373.19|1366.49|426
1751491800000|2025-07-02 21:30:00|1373.54|1366.84|1378.06|1371.36|1378.43|1371.73|1373.16|1366.46|480
1751492100000|2025-07-02 21:35:00|1378.07|1371.37|1376.53|1369.83|1379|1372.3|1376.05|1369.35|400
1751492400000|2025-07-02 21:40:00|1376.44|1369.74|1374.03|1367.33|1376.44|1369.74|1374.03|1367.33|428
1751492700000|2025-07-02 21:45:00|1374.06|1367.36|1374.59|1367.89|1374.66|1367.96|1373.91|1367.21|376
1751493000000|2025-07-02 21:50:00|1374.65|1367.95|1378.66|1371.96|1378.82|1372.12|1374.59|1367.89|400
1751493300000|2025-07-02 21:55:00|1378.53|1371.83|1376.39|1369.69|1378.75|1372.05|1376.19|1369.49|442
1751493600000|2025-07-02 22:00:00|1376.47|1369.77|1378.34|1371.64|1382.02|1375.32|1376.47|1369.77|566
1751493900000|2025-07-02 22:05:00|1378.38|1371.68|1375.92|1369.22|1378.93|1372.23|1375.2|1368.5|448
1751494200000|2025-07-02 22:10:00|1375.78|1369.08|1375.19|1368.49|1376.85|1370.15|1374.09|1367.39|478
1751494500000|2025-07-02 22:15:00|1375.2|1368.5|1374.7|1368|1375.46|1368.76|1373.29|1366.59|408
1751494800000|2025-07-02 22:20:00|1374.75|1368.05|1375.24|1368.54|1375.27|1368.57|1373.55|1366.85|383
1751495100000|2025-07-02 22:25:00|1375.23|1368.53|1375.59|1368.89|1375.65|1368.95|1374.5|1367.8|467
1751495400000|2025-07-02 22:30:00|1375.58|1368.88|1383.23|1376.53|1383.55|1376.85|1375.19|1368.49|437
1751495700000|2025-07-02 22:35:00|1383.16|1376.46|1380.82|1374.12|1384.6|1377.9|1380.82|1374.12|558
1751496000000|2025-07-02 22:40:00|1380.49|1373.79|1377.19|1370.49|1380.65|1373.95|1377.1|1370.4|479
1751496300000|2025-07-02 22:45:00|1377.28|1370.58|1376.25|1369.55|1377.79|1371.09|1375.15|1368.45|440
1751496600000|2025-07-02 22:50:00|1376.26|1369.56|1374.33|1367.63|1376.64|1369.94|1374.26|1367.56|409
1751496900000|2025-07-02 22:55:00|1374.62|1367.92|1374.43|1367.73|1374.85|1368.15|1373.15|1366.45|427
1751497200000|2025-07-02 23:00:00|1374.4|1367.7|1373.14|1366.44|1375.38|1368.68|1372.43|1365.73|574
1751497500000|2025-07-02 23:05:00|1373.13|1366.43|1369.77|1363.07|1373.15|1366.45|1369.36|1362.66|306
1751497800000|2025-07-02 23:10:00|1369.78|1363.08|1370.35|1363.65|1371.67|1364.97|1369.54|1362.84|592
1751498100000|2025-07-02 23:15:00|1370.37|1363.67|1368.28|1361.58|1370.78|1364.08|1367.61|1360.91|429
1751498400000|2025-07-02 23:20:00|1368.27|1361.57|1366.22|1359.52|1368.78|1362.08|1365.49|1358.79|436
1751498700000|2025-07-02 23:25:00|1366.26|1359.56|1365.86|1359.16|1368.13|1361.43|1365.86|1359.16|561
1751499000000|2025-07-02 23:30:00|1365.83|1359.13|1364.54|1357.84|1366.9|1360.2|1364.47|1357.77|445
1751499300000|2025-07-02 23:35:00|1364.62|1357.92|1362.6|1355.9|1365.01|1358.31|1362.55|1355.85|406
1751499600000|2025-07-02 23:40:00|1362.62|1355.92|1359.42|1352.72|1363.06|1356.36|1359.27|1352.57|563
1751499900000|2025-07-02 23:45:00|1359.44|1352.74|1361.25|1354.55|1362.64|1355.94|1359.44|1352.74|627
1751500200000|2025-07-02 23:50:00|1361.24|1354.54|1359.97|1353.27|1361.55|1354.85|1358.78|1352.08|577
1751500500000|2025-07-02 23:55:00|1359.98|1353.28|1359.15|1352.45|1360.64|1353.94|1358.68|1351.98|436
1751500800000|2025-07-03 00:00:00|1359.19|1352.49|1363.14|1356.44|1363.72|1357.02|1359.15|1352.45|727
1751501100000|2025-07-03 00:05:00|1363.08|1356.38|1363.21|1356.51|1364.36|1357.66|1362.05|1355.35|613
1751501400000|2025-07-03 00:10:00|1363.23|1356.53|1361.41|1354.71|1363.76|1357.06|1360.3|1353.6|625
1751501700000|2025-07-03 00:15:00|1361.36|1354.66|1357.14|1350.44|1362.51|1355.81|1357.08|1350.38|677
1751502000000|2025-07-03 00:20:00|1357.16|1350.46|1356.62|1349.92|1359.76|1353.06|1355.15|1348.45|691
1751502300000|2025-07-03 00:25:00|1356.63|1349.93|1357.6|1350.9|1357.66|1350.96|1355.05|1348.35|551
1751502600000|2025-07-03 00:30:00|1357.72|1351.02|1355.68|1348.98|1358.69|1351.99|1355.01|1348.31|637
1751502900000|2025-07-03 00:35:00|1355.73|1349.03|1357.05|1350.35|1358.85|1352.15|1355.57|1348.87|588
1751503200000|2025-07-03 00:40:00|1357.04|1350.34|1362.19|1355.49|1362.57|1355.87|1356.96|1350.26|471
1751503500000|2025-07-03 00:45:00|1362.12|1355.42|1359.96|1353.26|1362.12|1355.42|1358.99|1352.29|566
1751503800000|2025-07-03 00:50:00|1359.99|1353.29|1359.1|1352.4|1361.47|1354.77|1358.32|1351.62|638
1751504100000|2025-07-03 00:55:00|1359.11|1352.41|1359.14|1352.44|1359.76|1353.06|1357.62|1350.92|401
1751504400000|2025-07-03 01:00:00|1359.18|1352.48|1358.08|1351.38|1359.85|1353.15|1355.11|1348.41|547
1751504700000|2025-07-03 01:05:00|1358.1|1351.4|1359.03|1352.33|1360.02|1353.32|1356.95|1350.25|531
1751505000000|2025-07-03 01:10:00|1359.01|1352.31|1359.18|1352.48|1359.63|1352.93|1357.93|1351.23|544
1751505300000|2025-07-03 01:15:00|1359.16|1352.46|1359.27|1352.57|1360.98|1354.28|1359.05|1352.35|439
1751505600000|2025-07-03 01:20:00|1359.09|1352.39|1362.23|1355.53|1363.75|1357.05|1358.05|1351.35|498
1751505900000|2025-07-03 01:25:00|1362.24|1355.54|1361.93|1355.23|1363.63|1356.93|1361.93|1355.23|601
1751506200000|2025-07-03 01:30:00|1361.53|1354.83|1359.21|1352.51|1362.85|1356.15|1359.17|1352.47|660
1751506500000|2025-07-03 01:35:00|1359.18|1352.48|1360.77|1354.07|1361.27|1354.57|1359.09|1352.39|570
1751506800000|2025-07-03 01:40:00|1360.76|1354.06|1359.98|1353.28|1360.79|1354.09|1359.39|1352.69|492
1751507100000|2025-07-03 01:45:00|1359.96|1353.26|1361.1|1354.4|1362.34|1355.64|1359.81|1353.11|425
1751507400000|2025-07-03 01:50:00|1361.22|1354.52|1360.08|1353.38|1362.71|1356.01|1359.31|1352.61|344
1751507700000|2025-07-03 01:55:00|1360.07|1353.37|1361.48|1354.78|1362.6|1355.9|1359.94|1353.24|313
1751508000000|2025-07-03 02:00:00|1362.19|1355.49|1359.03|1352.33|1362.25|1355.55|1358.09|1351.39|451
1751508300000|2025-07-03 02:05:00|1359.01|1352.31|1358.24|1351.54|1360.61|1353.91|1357.38|1350.68|616
1751508600000|2025-07-03 02:10:00|1358.21|1351.51|1358.02|1351.32|1358.77|1352.07|1357.81|1351.11|350
1751508900000|2025-07-03 02:15:00|1358.28|1351.58|1353.31|1346.61|1358.28|1351.58|1353.07|1346.37|534
1751509200000|2025-07-03 02:20:00|1353.28|1346.58|1352.29|1345.59|1354.08|1347.38|1351.37|1344.67|545
1751509500000|2025-07-03 02:25:00|1352.23|1345.53|1350.43|1343.73|1353.28|1346.58|1350.34|1343.64|476
1751509800000|2025-07-03 02:30:00|1350.41|1343.71|1348.41|1341.71|1350.7|1344|1347.88|1341.18|543
1751510100000|2025-07-03 02:35:00|1348.45|1341.75|1348.43|1341.73|1349.27|1342.57|1348.05|1341.35|432
1751510400000|2025-07-03 02:40:00|1348.42|1341.72|1348.15|1341.45|1348.84|1342.14|1347.99|1341.29|426
1751510700000|2025-07-03 02:45:00|1348.17|1341.47|1351.16|1344.46|1351.65|1344.95|1348.14|1341.44|451
1751511000000|2025-07-03 02:50:00|1351.12|1344.42|1350.64|1343.94|1351.69|1344.99|1349.57|1342.87|399
1751511300000|2025-07-03 02:55:00|1350.53|1343.83|1353.16|1346.46|1353.16|1346.46|1350.09|1343.39|338
1751511600000|2025-07-03 03:00:00|1353.14|1346.44|1354.2|1347.5|1354.63|1347.93|1353.11|1346.41|280
1751511900000|2025-07-03 03:05:00|1354.24|1347.54|1354.38|1347.68|1355.82|1349.12|1353.47|1346.77|312
1751512200000|2025-07-03 03:10:00|1354.39|1347.69|1354.07|1347.37|1354.75|1348.05|1353.03|1346.33|401
1751512500000|2025-07-03 03:15:00|1354.08|1347.38|1352.53|1345.83|1354.21|1347.51|1352.21|1345.51|328
1751512800000|2025-07-03 03:20:00|1352.52|1345.82|1357.94|1351.24|1357.97|1351.27|1352.01|1345.31|475
1751513100000|2025-07-03 03:25:00|1357.97|1351.27|1355.47|1348.77|1358.53|1351.83|1355.12|1348.42|529
1751513400000|2025-07-03 03:30:00|1355.48|1348.78|1354.86|1348.16|1356.02|1349.32|1354.81|1348.11|468
1751513700000|2025-07-03 03:35:00|1354.9|1348.2|1353.05|1346.35|1355.06|1348.36|1352.58|1345.88|474
1751514000000|2025-07-03 03:40:00|1353.06|1346.36|1356.01|1349.31|1356.67|1349.97|1353.06|1346.36|536
1751514300000|2025-07-03 03:45:00|1355.97|1349.27|1352.02|1345.32|1355.97|1349.27|1352|1345.3|376
1751514600000|2025-07-03 03:50:00|1352.03|1345.33|1351.4|1344.7|1352.7|1346|1351.28|1344.58|395
1751514900000|2025-07-03 03:55:00|1351.41|1344.71|1350.76|1344.06|1352.32|1345.62|1350.75|1344.05|249
1751515200000|2025-07-03 04:00:00|1350.75|1344.05|1350.46|1343.76|1351.3|1344.6|1349.08|1342.38|465
1751515500000|2025-07-03 04:05:00|1350.44|1343.74|1352.69|1345.99|1353.57|1346.87|1350.33|1343.63|283
1751515800000|2025-07-03 04:10:00|1352.67|1345.97|1353.38|1346.68|1353.67|1346.97|1351.95|1345.25|298
1751516100000|2025-07-03 04:15:00|1353.6|1346.9|1353.99|1347.29|1354.12|1347.42|1352.15|1345.45|388
1751516400000|2025-07-03 04:20:00|1354.03|1347.33|1354.95|1348.25|1355.16|1348.46|1352.9|1346.2|384
1751516700000|2025-07-03 04:25:00|1355.16|1348.46|1355.38|1348.68|1356.3|1349.6|1354.76|1348.06|124
1751517000000|2025-07-03 04:30:00|1355.35|1348.65|1356.16|1349.46|1356.53|1349.83|1354.95|1348.25|315
1751517300000|2025-07-03 04:35:00|1356.1|1349.4|1358.22|1351.52|1358.57|1351.87|1355.99|1349.29|390
1751517600000|2025-07-03 04:40:00|1358|1351.3|1354.68|1347.98|1358.28|1351.58|1354.67|1347.97|619
1751517900000|2025-07-03 04:45:00|1354.67|1347.97|1357.25|1350.55|1357.85|1351.15|1354.62|1347.92|555
1751518200000|2025-07-03 04:50:00|1357.54|1350.84|1355.89|1349.19|1359.05|1352.35|1355.41|1348.71|555
1751518500000|2025-07-03 04:55:00|1355.87|1349.17|1358.06|1351.36|1358.06|1351.36|1355.5|1348.8|548
1751518800000|2025-07-03 05:00:00|1358.08|1351.38|1361.11|1354.41|1361.35|1354.65|1358.01|1351.31|484
1751519100000|2025-07-03 05:05:00|1361.04|1354.34|1371.2|1364.5|1372.29|1365.59|1360.54|1353.84|462
1751519400000|2025-07-03 05:10:00|1371.23|1364.53|1368.03|1361.33|1371.8|1365.1|1367.82|1361.12|528
1751519700000|2025-07-03 05:15:00|1367.99|1361.29|1368.93|1362.23|1370.8|1364.1|1367.81|1361.11|592
1751520000000|2025-07-03 05:20:00|1368.94|1362.24|1373.36|1366.66|1374.63|1367.93|1368.8|1362.1|475
1751520300000|2025-07-03 05:25:00|1373.35|1366.65|1373.07|1366.37|1374.96|1368.26|1373.04|1366.34|560
1751520600000|2025-07-03 05:30:00|1373.06|1366.36|1379.23|1372.53|1379.98|1373.28|1373.06|1366.36|751
1751520900000|2025-07-03 05:35:00|1379.49|1372.79|1378.28|1371.58|1379.94|1373.24|1376.47|1369.77|661
1751521200000|2025-07-03 05:40:00|1378.29|1371.59|1376.65|1369.95|1379.99|1373.29|1376.02|1369.32|673
1751521500000|2025-07-03 05:45:00|1376.66|1369.96|1380.03|1373.33|1380.37|1373.67|1375.48|1368.78|639
1751521800000|2025-07-03 05:50:00|1379.98|1373.28|1379.18|1372.48|1380.03|1373.33|1378.07|1371.37|625
1751522100000|2025-07-03 05:55:00|1379.16|1372.46|1381.07|1374.37|1381.55|1374.85|1378.72|1372.02|483
1751522400000|2025-07-03 06:00:00|1381.09|1374.39|1377.05|1370.35|1381.6|1374.9|1376|1369.3|600
1751522700000|2025-07-03 06:05:00|1377.5|1370.8|1381.85|1375.15|1381.85|1375.15|1376.32|1369.62|663
1751523000000|2025-07-03 06:10:00|1381.96|1375.26|1379.37|1372.67|1382.68|1375.98|1378.6|1371.9|573
1751523300000|2025-07-03 06:15:00|1379.38|1372.68|1380.12|1373.42|1381.09|1374.39|1378.44|1371.74|647
1751523600000|2025-07-03 06:20:00|1380.11|1373.41|1383.36|1376.66|1385.3|1378.6|1380.11|1373.41|591
1751523900000|2025-07-03 06:25:00|1383.43|1376.73|1385.94|1379.24|1386.44|1379.74|1382.25|1375.55|590
1751524200000|2025-07-03 06:30:00|1385.91|1379.21|1383.09|1376.39|1386.05|1379.35|1382.88|1376.18|474
1751524500000|2025-07-03 06:35:00|1383.13|1376.43|1381.11|1374.41|1383.13|1376.43|1378.99|1372.29|622
1751524800000|2025-07-03 06:40:00|1381.13|1374.43|1382.59|1375.89|1382.83|1376.13|1380.37|1373.67|654
1751525100000|2025-07-03 06:45:00|1382.56|1375.86|1385.22|1378.52|1386.62|1379.92|1382.56|1375.86|618
1751525400000|2025-07-03 06:50:00|1385.72|1379.02|1384.44|1377.74|1386.74|1380.04|1382.87|1376.17|556
1751525700000|2025-07-03 06:55:00|1384.61|1377.91|1382.9|1376.2|1384.61|1377.91|1382.12|1375.42|306
1751526000000|2025-07-03 07:00:00|1382.87|1376.17|1383.1|1376.4|1383.85|1377.15|1380.15|1373.45|307
1751526300000|2025-07-03 07:05:00|1383.15|1376.45|1383.1|1376.4|1387.05|1380.35|1382.1|1375.4|282
1751526600000|2025-07-03 07:10:00|1383.15|1376.45|1381.74|1375.04|1384.05|1377.35|1381.5|1374.8|318
1751526900000|2025-07-03 07:15:00|1381.67|1374.97|1382.84|1376.14|1383.09|1376.39|1381.32|1374.62|401
1751527200000|2025-07-03 07:20:00|1382.85|1376.15|1385.14|1378.44|1387|1380.3|1382.85|1376.15|485
1751527500000|2025-07-03 07:25:00|1385.17|1378.47|1387.42|1380.72|1388.49|1381.79|1384.01|1377.31|513
1751527800000|2025-07-03 07:30:00|1387.47|1380.77|1388.9|1382.2|1389.11|1382.41|1385.93|1379.23|409
1751528100000|2025-07-03 07:35:00|1388.7|1382|1392.06|1385.36|1392.44|1385.74|1388.6|1381.9|496
1751528400000|2025-07-03 07:40:00|1392.07|1385.37|1392.99|1386.29|1394.5|1387.8|1389.38|1382.68|379
1751528700000|2025-07-03 07:45:00|1392.98|1386.28|1389.03|1382.33|1393.17|1386.47|1388.91|1382.21|328
1751529000000|2025-07-03 07:50:00|1389.04|1382.34|1390.99|1384.29|1391.95|1385.25|1389.04|1382.34|338
1751529300000|2025-07-03 07:55:00|1390.97|1384.27|1392.05|1385.35|1392.05|1385.35|1390.97|1384.27|255
1751529600000|2025-07-03 08:00:00|1392.02|1385.32|1394.09|1387.39|1395.37|1388.67|1391.89|1385.19|490
1751529900000|2025-07-03 08:05:00|1394.1|1387.4|1389.01|1382.31|1394.81|1388.11|1388.92|1382.22|505
1751530200000|2025-07-03 08:10:00|1389.02|1382.32|1388.54|1381.84|1390.15|1383.45|1387.99|1381.29|443
1751530500000|2025-07-03 08:15:00|1388.53|1381.83|1390.19|1383.49|1391.14|1384.44|1387.9|1381.2|450
1751530800000|2025-07-03 08:20:00|1390.16|1383.46|1393.45|1386.75|1394.69|1387.99|1390.01|1383.31|401
1751531100000|2025-07-03 08:25:00|1393.42|1386.72|1393.61|1386.91|1395.44|1388.74|1392.7|1386|601
1751531400000|2025-07-03 08:30:00|1393.69|1386.99|1392.19|1385.49|1394.41|1387.71|1391.02|1384.32|565
1751531700000|2025-07-03 08:35:00|1392.2|1385.5|1391.44|1384.74|1392.4|1385.7|1390.24|1383.54|480
1751532000000|2025-07-03 08:40:00|1391.63|1384.93|1393.05|1386.35|1394.62|1387.92|1389.83|1383.13|538
1751532300000|2025-07-03 08:45:00|1393.47|1386.77|1390.7|1384|1394.23|1387.53|1390.37|1383.67|497
1751532600000|2025-07-03 08:50:00|1390.72|1384.02|1391.17|1384.47|1393|1386.3|1390.05|1383.35|366
1751532900000|2025-07-03 08:55:00|1391.18|1384.48|1388.43|1381.73|1391.3|1384.6|1388.29|1381.59|443
1751533200000|2025-07-03 09:00:00|1388.44|1381.74|1387.77|1381.07|1389.27|1382.57|1386.67|1379.97|429
1751533500000|2025-07-03 09:05:00|1387.75|1381.05|1390.96|1384.26|1391.02|1384.32|1387.61|1380.91|507
1751533800000|2025-07-03 09:10:00|1391.05|1384.35|1396.58|1389.88|1396.85|1390.15|1390.23|1383.53|334
1751534100000|2025-07-03 09:15:00|1396.62|1389.92|1395.68|1388.98|1396.75|1390.05|1394.02|1387.32|602
1751534400000|2025-07-03 09:20:00|1395.72|1389.02|1394.35|1387.65|1396.66|1389.96|1393.59|1386.89|600
1751534700000|2025-07-03 09:25:00|1394.29|1387.59|1394.09|1387.39|1395.49|1388.79|1393.15|1386.45|457
1751535000000|2025-07-03 09:30:00|1394.05|1387.35|1394.23|1387.53|1394.57|1387.87|1392.1|1385.4|416
1751535300000|2025-07-03 09:35:00|1394.45|1387.75|1393.26|1386.56|1394.45|1387.75|1390.1|1383.4|527
1751535600000|2025-07-03 09:40:00|1393.21|1386.51|1399.44|1392.74|1399.63|1392.93|1392.35|1385.65|709
1751535900000|2025-07-03 09:45:00|1399.35|1392.65|1393.02|1386.32|1400.49|1393.79|1391.06|1384.36|844
1751536200000|2025-07-03 09:50:00|1393.01|1386.31|1395.76|1389.06|1396.66|1389.96|1392.21|1385.51|771
1751536500000|2025-07-03 09:55:00|1395.83|1389.13|1394.36|1387.66|1396.84|1390.14|1393.1|1386.4|609
1751536800000|2025-07-03 10:00:00|1394.37|1387.67|1393.68|1386.98|1396.79|1390.09|1392.88|1386.18|665
1751537100000|2025-07-03 10:05:00|1393.67|1386.97|1391.94|1385.24|1394.93|1388.23|1391.19|1384.49|502
1751537400000|2025-07-03 10:10:00|1391.87|1385.17|1396.92|1390.22|1397.82|1391.12|1391.74|1385.04|426
1751537700000|2025-07-03 10:15:00|1396.76|1390.06|1386.52|1379.82|1397.49|1390.79|1386.15|1379.45|498
1751538000000|2025-07-03 10:20:00|1386.65|1379.95|1386.64|1379.94|1387.57|1380.87|1384.61|1377.91|661
1751538300000|2025-07-03 10:25:00|1386.65|1379.95|1388.33|1381.63|1389.56|1382.86|1386.15|1379.45|576
1751538600000|2025-07-03 10:30:00|1388.34|1381.64|1387.22|1380.52|1388.61|1381.91|1386.11|1379.41|598
1751538900000|2025-07-03 10:35:00|1387.23|1380.53|1386.44|1379.74|1387.77|1381.07|1385.62|1378.92|579
1751539200000|2025-07-03 10:40:00|1386.42|1379.72|1386.16|1379.46|1387.6|1380.9|1384.32|1377.62|504
1751539500000|2025-07-03 10:45:00|1386.21|1379.51|1383.68|1376.98|1386.76|1380.06|1382.5|1375.8|519
1751539800000|2025-07-03 10:50:00|1383.66|1376.96|1387.16|1380.46|1387.81|1381.11|1382.45|1375.75|545
1751540100000|2025-07-03 10:55:00|1387.13|1380.43|1385.66|1378.96|1387.81|1381.11|1385.27|1378.57|506
1751540400000|2025-07-03 11:00:00|1385.67|1378.97|1384.63|1377.93|1385.78|1379.08|1382.05|1375.35|430
1751540700000|2025-07-03 11:05:00|1384.67|1377.97|1379.97|1373.27|1385.41|1378.71|1379.58|1372.88|394
1751541000000|2025-07-03 11:10:00|1379.92|1373.22|1380.71|1374.01|1380.77|1374.07|1378.8|1372.1|490
1751541300000|2025-07-03 11:15:00|1380.72|1374.02|1381.26|1374.56|1381.32|1374.62|1379.2|1372.5|557
1751541600000|2025-07-03 11:20:00|1381.27|1374.57|1380.43|1373.73|1381.79|1375.09|1380.15|1373.45|569
1751541900000|2025-07-03 11:25:00|1380.56|1373.86|1378.6|1371.9|1380.72|1374.02|1377.88|1371.18|332
1751542200000|2025-07-03 11:30:00|1378.43|1371.73|1376.91|1370.21|1378.68|1371.98|1375.95|1369.25|636
1751542500000|2025-07-03 11:35:00|1376.98|1370.28|1379.39|1372.69|1381.15|1374.45|1376.77|1370.07|597
1751542800000|2025-07-03 11:40:00|1379.37|1372.67|1381.38|1374.68|1381.85|1375.15|1378.97|1372.27|513
1751543100000|2025-07-03 11:45:00|1381.37|1374.67|1381.78|1375.08|1382.24|1375.54|1380.1|1373.4|554
1751543400000|2025-07-03 11:50:00|1381.8|1375.1|1383.38|1376.68|1383.82|1377.12|1381.8|1375.1|608
1751543700000|2025-07-03 11:55:00|1383.39|1376.69|1385.32|1378.62|1385.52|1378.82|1382.3|1375.6|468
1751544000000|2025-07-03 12:00:00|1385.31|1378.61|1386.38|1379.68|1386.96|1380.26|1383.66|1376.96|560
1751544300000|2025-07-03 12:05:00|1386.37|1379.67|1393.24|1386.54|1393.68|1386.98|1385.7|1379|518
1751544600000|2025-07-03 12:10:00|1393.12|1386.42|1393.41|1386.71|1394.25|1387.55|1391.64|1384.94|335
1751544900000|2025-07-03 12:15:00|1393.4|1386.7|1392.61|1385.91|1395.52|1388.82|1392.07|1385.37|453
1751545200000|2025-07-03 12:20:00|1392.37|1385.67|1392.75|1386.05|1394.35|1387.65|1391.05|1384.35|542
1751545500000|2025-07-03 12:25:00|1392.77|1386.07|1397.53|1390.83|1397.85|1391.15|1392.77|1386.07|549
1751545800000|2025-07-03 12:30:00|1397.5|1390.8|1386.14|1379.44|1404.4|1397.7|1385.93|1379.23|1098
1751546100000|2025-07-03 12:35:00|1386.13|1379.43|1372.62|1365.92|1390.73|1384.03|1371.08|1364.38|968
1751546400000|2025-07-03 12:40:00|1372.69|1365.99|1379.44|1372.74|1380.02|1373.32|1372.56|1365.86|924
1751546700000|2025-07-03 12:45:00|1379.45|1372.75|1372.98|1366.28|1380|1373.3|1372.42|1365.72|924
1751547000000|2025-07-03 12:50:00|1373.01|1366.31|1383.12|1376.42|1383.22|1376.52|1372.57|1365.87|711
1751547300000|2025-07-03 12:55:00|1383.19|1376.49|1385.59|1378.89|1386.18|1379.48|1382.62|1375.92|691
1751547600000|2025-07-03 13:00:00|1385.6|1378.9|1386.09|1379.39|1388.99|1382.29|1383.98|1377.28|771
1751547900000|2025-07-03 13:05:00|1386.07|1379.37|1384.59|1377.89|1387.72|1381.02|1383.94|1377.24|768
1751548200000|2025-07-03 13:10:00|1384.52|1377.82|1385.26|1378.56|1387.08|1380.38|1383.95|1377.25|718
1751548500000|2025-07-03 13:15:00|1385.27|1378.57|1381.34|1374.64|1386.29|1379.59|1381.14|1374.44|712
1751548800000|2025-07-03 13:20:00|1381.36|1374.66|1381.67|1374.97|1384.25|1377.55|1381.15|1374.45|653
1751549100000|2025-07-03 13:25:00|1381.71|1375.01|1381.21|1374.51|1383.54|1376.84|1380.5|1373.8|597
1751549400000|2025-07-03 13:30:00|1381.46|1374.76|1392.16|1385.46|1392.16|1385.46|1381.34|1374.64|851
1751549700000|2025-07-03 13:35:00|1391.96|1385.26|1395.29|1388.59|1402.55|1395.85|1390.01|1383.31|916
1751550000000|2025-07-03 13:40:00|1395.27|1388.57|1397.62|1390.92|1400.18|1393.48|1391.65|1384.95|866
1751550300000|2025-07-03 13:45:00|1397.73|1391.03|1399.89|1393.19|1401.65|1394.95|1390.94|1384.24|965
1751550600000|2025-07-03 13:50:00|1400.07|1393.37|1400.18|1393.48|1403.03|1396.33|1396.67|1389.97|945
1751550900000|2025-07-03 13:55:00|1400.2|1393.5|1398.9|1392.2|1403.69|1396.99|1396.45|1389.75|854
1751551200000|2025-07-03 14:00:00|1398.89|1392.19|1402.73|1396.03|1411.46|1404.76|1398|1391.3|968
1751551500000|2025-07-03 14:05:00|1402.99|1396.29|1399.51|1392.81|1407.59|1400.89|1396.13|1389.43|1045
1751551800000|2025-07-03 14:10:00|1399.3|1392.6|1393.63|1386.93|1402.73|1396.03|1393.39|1386.69|956
1751552100000|2025-07-03 14:15:00|1393.55|1386.85|1398.15|1391.45|1398.62|1391.92|1393.55|1386.85|950
1751552400000|2025-07-03 14:20:00|1398.26|1391.56|1394.61|1387.91|1399.01|1392.31|1394.6|1387.9|747
1751552700000|2025-07-03 14:25:00|1394.6|1387.9|1389.52|1382.82|1395.59|1388.89|1388.41|1381.71|883
1751553000000|2025-07-03 14:30:00|1389.66|1382.96|1384.54|1377.84|1390.58|1383.88|1380.88|1374.18|892
1751553300000|2025-07-03 14:35:00|1384.6|1377.9|1384.69|1377.99|1387.6|1380.9|1383.52|1376.82|872
1751553600000|2025-07-03 14:40:00|1384.45|1377.75|1386.05|1379.35|1387.74|1381.04|1383.71|1377.01|752
1751553900000|2025-07-03 14:45:00|1386.07|1379.37|1385.34|1378.64|1387.83|1381.13|1382.13|1375.43|712
1751554200000|2025-07-03 14:50:00|1385.51|1378.81|1381.01|1374.31|1385.6|1378.9|1380.62|1373.92|678
1751554500000|2025-07-03 14:55:00|1381.04|1374.34|1382.42|1375.72|1383.67|1376.97|1380.75|1374.05|705
1751554800000|2025-07-03 15:00:00|1382.39|1375.69|1379.55|1372.85|1385.77|1379.07|1379.07|1372.37|739
1751555100000|2025-07-03 15:05:00|1379.28|1372.58|1376.89|1370.19|1379.7|1373|1374.9|1368.2|838
1751555400000|2025-07-03 15:10:00|1376.9|1370.2|1378.08|1371.38|1380.77|1374.07|1375.68|1368.98|838
1751555700000|2025-07-03 15:15:00|1378.17|1371.47|1382.44|1375.74|1384.25|1377.55|1376.41|1369.71|847
1751556000000|2025-07-03 15:20:00|1382.42|1375.72|1380.64|1373.94|1383.13|1376.43|1378.36|1371.66|877
1751556300000|2025-07-03 15:25:00|1380.66|1373.96|1376.84|1370.14|1382.71|1376.01|1376.66|1369.96|704
1751556600000|2025-07-03 15:30:00|1376.77|1370.07|1372.5|1365.8|1378.75|1372.05|1372.21|1365.51|726
1751556900000|2025-07-03 15:35:00|1371.86|1365.16|1369.42|1362.72|1371.86|1365.16|1362.9|1356.2|772
1751557200000|2025-07-03 15:40:00|1369.14|1362.44|1370.21|1363.51|1372.35|1365.65|1368.42|1361.72|711
1751557500000|2025-07-03 15:45:00|1370.23|1363.53|1370.06|1363.36|1370.43|1363.73|1366.75|1360.05|704
1751557800000|2025-07-03 15:50:00|1370|1363.3|1367.16|1360.46|1370.4|1363.7|1366.51|1359.81|532
1751558100000|2025-07-03 15:55:00|1367.17|1360.47|1365.18|1358.48|1367.23|1360.53|1363.11|1356.41|534
1751558400000|2025-07-03 16:00:00|1365.19|1358.49|1365.73|1359.03|1369.73|1363.03|1364.58|1357.88|666
1751558700000|2025-07-03 16:05:00|1365.72|1359.02|1368.23|1361.53|1368.71|1362.01|1364.46|1357.76|782
1751559000000|2025-07-03 16:10:00|1368.2|1361.5|1372.44|1365.74|1373.68|1366.98|1367.07|1360.37|471
1751559300000|2025-07-03 16:15:00|1372.45|1365.75|1368.07|1361.37|1372.7|1366|1365.75|1359.05|734
1751559600000|2025-07-03 16:20:00|1368.05|1361.35|1368.71|1362.01|1369.75|1363.05|1366.03|1359.33|745
1751559900000|2025-07-03 16:25:00|1368.72|1362.02|1368.77|1362.07|1370.85|1364.15|1367.53|1360.83|650
1751560200000|2025-07-03 16:30:00|1368.76|1362.06|1370.26|1363.56|1370.7|1364|1367.6|1360.9|671
1751560500000|2025-07-03 16:35:00|1370.23|1363.53|1371.34|1364.64|1371.5|1364.8|1368.17|1361.47|570
1751560800000|2025-07-03 16:40:00|1371.11|1364.41|1369.83|1363.13|1373.67|1366.97|1369.55|1362.85|603
1751561100000|2025-07-03 16:45:00|1369.82|1363.12|1374.6|1367.9|1375.7|1369|1369.73|1363.03|768
1751561400000|2025-07-03 16:50:00|1374.62|1367.92|1370.7|1364|1375.27|1368.57|1368.19|1361.49|763
1751561700000|2025-07-03 16:55:00|1370.55|1363.85|1371.25|1364.55|1373.14|1366.44|1370.55|1363.85|673
1751562000000|2025-07-03 17:00:00|1371.32|1364.62|1372.72|1366.02|1373.2|1366.5|1371.03|1364.33|637
1751562300000|2025-07-03 17:05:00|1372.83|1366.13|1373.38|1366.68|1373.54|1366.84|1371.85|1365.15|515
1751562600000|2025-07-03 17:10:00|1373.33|1366.63|1376.81|1370.11|1376.81|1370.11|1372.89|1366.19|329
1751562900000|2025-07-03 17:15:00|1376.93|1370.23|1375.99|1369.29|1377.27|1370.57|1374.38|1367.68|493
1751563200000|2025-07-03 17:20:00|1375.97|1369.27|1370.1|1363.4|1375.97|1369.27|1370.08|1363.38|453
1751563500000|2025-07-03 17:25:00|1370.12|1363.42|1370.48|1363.78|1370.83|1364.13|1369.55|1362.85|544
1751563800000|2025-07-03 17:30:00|1370.5|1363.8|1372.15|1365.45|1372.65|1365.95|1370.5|1363.8|500
1751564100000|2025-07-03 17:35:00|1372.13|1365.43|1373.13|1366.43|1373.62|1366.92|1371.2|1364.5|226
1751564400000|2025-07-03 17:40:00|1373.1|1366.4|1374.13|1367.43|1374.69|1367.99|1373.05|1366.35|188
1751564700000|2025-07-03 17:45:00|1374.18|1367.48|1374.34|1367.64|1375.02|1368.32|1373.52|1366.82|275
1751565000000|2025-07-03 17:50:00|1374.27|1367.57|1373.83|1367.13|1374.6|1367.9|1373.09|1366.39|206
1751565300000|2025-07-03 17:55:00|1373.68|1366.98|1375.7|1369|1376.64|1369.94|1373.2|1366.5|325
1751565600000|2025-07-03 18:00:00|1375.71|1369.01|1379.4|1372.7|1380.39|1373.69|1375.1|1368.4|459
1751565900000|2025-07-03 18:05:00|1379.39|1372.69|1378.83|1372.13|1379.77|1373.07|1377.2|1370.5|483
1751566200000|2025-07-03 18:10:00|1378.82|1372.12|1375.23|1368.53|1379.02|1372.32|1373.85|1367.15|533
1751566500000|2025-07-03 18:15:00|1375.22|1368.52|1374.05|1367.35|1376.1|1369.4|1372.07|1365.37|598
1751566800000|2025-07-03 18:20:00|1374.1|1367.4|1373.63|1366.93|1374.76|1368.06|1371.67|1364.97|404
1751567100000|2025-07-03 18:25:00|1373.75|1367.05|1377.89|1371.19|1377.9|1371.2|1373.07|1366.37|426
1751567400000|2025-07-03 18:30:00|1377.93|1371.23|1374.79|1368.09|1378.03|1371.33|1374.05|1367.35|469
1751567700000|2025-07-03 18:35:00|1374.81|1368.11|1375.91|1369.21|1375.99|1369.29|1373.26|1366.56|363
1751568000000|2025-07-03 18:40:00|1375.92|1369.22|1375.46|1368.76|1376.07|1369.37|1375.1|1368.4|301
1751568300000|2025-07-03 18:45:00|1375.71|1369.01|1372.58|1365.88|1375.85|1369.15|1372.09|1365.39|432
1751568600000|2025-07-03 18:50:00|1372.43|1365.73|1374.15|1367.45|1374.75|1368.05|1372.43|1365.73|384
1751568900000|2025-07-03 18:55:00|1374.08|1367.38|1377.7|1371|1377.85|1371.15|1373.95|1367.25|329
1751569200000|2025-07-03 19:00:00|1377.69|1370.99|1381.29|1374.59|1382.34|1375.64|1376.61|1369.91|496
1751569500000|2025-07-03 19:05:00|1381.27|1374.57|1378.7|1372|1381.56|1374.86|1378.31|1371.61|549
1751569800000|2025-07-03 19:10:00|1378.72|1372.02|1378.86|1372.16|1379.49|1372.79|1377.85|1371.15|301
1751570100000|2025-07-03 19:15:00|1378.01|1371.31|1378.6|1371.9|1378.9|1372.2|1376.91|1370.21|477
1751570400000|2025-07-03 19:20:00|1378.51|1371.81|1379.47|1372.77|1379.79|1373.09|1378.39|1371.69|561
1751570700000|2025-07-03 19:25:00|1379.41|1372.71|1379.15|1372.45|1380.64|1373.94|1379.05|1372.35|299
1751571000000|2025-07-03 19:30:00|1379.4|1372.7|1374.37|1367.67|1379.69|1372.99|1374.05|1367.35|365
1751571300000|2025-07-03 19:35:00|1374.35|1367.65|1374.28|1367.58|1374.74|1368.04|1373.5|1366.8|342
1751571600000|2025-07-03 19:40:00|1374.26|1367.56|1375.41|1368.71|1375.67|1368.97|1374.05|1367.35|295
1751571900000|2025-07-03 19:45:00|1375.38|1368.68|1374.55|1367.85|1375.61|1368.91|1374.1|1367.4|273
1751572200000|2025-07-03 19:50:00|1374.49|1367.79|1373.93|1367.23|1374.89|1368.19|1372.81|1366.11|334
1751572500000|2025-07-03 19:55:00|1373.9|1367.2|1374.31|1367.61|1374.98|1368.28|1373.81|1367.11|460
1751572800000|2025-07-03 20:00:00|1374.24|1367.54|1374.46|1367.76|1375.53|1368.83|1374.19|1367.49|444
1751573100000|2025-07-03 20:05:00|1374.49|1367.79|1376.21|1369.51|1376.73|1370.03|1374.49|1367.79|330
1751573400000|2025-07-03 20:10:00|1376.25|1369.55|1376.6|1369.9|1377.86|1371.16|1375.77|1369.07|281
1751573700000|2025-07-03 20:15:00|1376.63|1369.93|1377.06|1370.36|1377.6|1370.9|1374.55|1367.85|420
1751574000000|2025-07-03 20:20:00|1377.12|1370.42|1377.93|1371.23|1378.73|1372.03|1376.65|1369.95|459
1751574300000|2025-07-03 20:25:00|1378.06|1371.36|1379.77|1373.07|1380.79|1374.09|1378.06|1371.36|361
1751574600000|2025-07-03 20:30:00|1379.76|1373.06|1378.13|1371.43|1380.84|1374.14|1377.64|1370.94|441
1751574900000|2025-07-03 20:35:00|1378.11|1371.41|1379.33|1372.63|1379.79|1373.09|1377.32|1370.62|509
1751575200000|2025-07-03 20:40:00|1379.32|1372.62|1381.21|1374.51|1382.05|1375.35|1379.2|1372.5|401
1751575500000|2025-07-03 20:45:00|1381.19|1374.49|1379.45|1372.75|1381.79|1375.09|1378.4|1371.7|552
1751575800000|2025-07-03 20:50:00|1379.52|1372.82|1379.76|1373.06|1380.7|1374|1378.94|1372.24|452
1751576100000|2025-07-03 20:55:00|1379.85|1373.15|1380.9|1374.2|1380.9|1374.2|1379.26|1372.56|482
1751576400000|2025-07-03 21:00:00|1380.91|1374.21|1382.65|1375.95|1383.16|1376.46|1380.91|1374.21|302
1751576700000|2025-07-03 21:05:00|1382.66|1375.96|1380.05|1373.35|1382.83|1376.13|1377.72|1371.02|343
1751577000000|2025-07-03 21:10:00|1380.07|1373.37|1381.23|1374.53|1381.29|1374.59|1378.83|1372.13|252
1751577300000|2025-07-03 21:15:00|1381.21|1374.51|1378.82|1372.12|1381.47|1374.77|1378.8|1372.1|413
1751577600000|2025-07-03 21:20:00|1378.81|1372.11|1380.54|1373.84|1381.46|1374.76|1377.21|1370.51|270
1751577900000|2025-07-03 21:25:00|1380.55|1373.85|1379.55|1372.85|1380.78|1374.08|1379.55|1372.85|177
1751578200000|2025-07-03 21:30:00|1379.5|1372.8|1378.62|1371.92|1379.5|1372.8|1377.47|1370.77|193
1751578500000|2025-07-03 21:35:00|1378.61|1371.91|1378.16|1371.46|1379.02|1372.32|1376.92|1370.22|161
1751578800000|2025-07-03 21:40:00|1378.17|1371.47|1376.75|1370.05|1378.29|1371.59|1376.09|1369.39|259
1751579100000|2025-07-03 21:45:00|1376.74|1370.04|1376.64|1369.94|1376.77|1370.07|1376.54|1369.84|109
1751579400000|2025-07-03 21:50:00|1376.63|1369.93|1377.74|1371.04|1378.04|1371.34|1376.55|1369.85|157
1751579700000|2025-07-03 21:55:00|1377.75|1371.05|1378.44|1371.74|1379.38|1372.68|1377.74|1371.04|162
1751580000000|2025-07-03 22:00:00|1378.37|1371.67|1378.9|1372.2|1379.75|1373.05|1377.07|1370.37|438
1751580300000|2025-07-03 22:05:00|1378.92|1372.22|1378.79|1372.09|1380.41|1373.71|1378.56|1371.86|318
1751580600000|2025-07-03 22:10:00|1378.82|1372.12|1377.26|1370.56|1379.81|1373.11|1376.99|1370.29|484
1751580900000|2025-07-03 22:15:00|1377.27|1370.57|1375.82|1369.12|1377.7|1371|1375.23|1368.53|424
1751581200000|2025-07-03 22:20:00|1375.88|1369.18|1374.41|1367.71|1375.88|1369.18|1374.27|1367.57|406
1751581500000|2025-07-03 22:25:00|1374.42|1367.72|1373.58|1366.88|1374.76|1368.06|1373.55|1366.85|340
1751581800000|2025-07-03 22:30:00|1373.55|1366.85|1374.47|1367.77|1374.71|1368.01|1373.34|1366.64|355
1751582100000|2025-07-03 22:35:00|1374.46|1367.76|1374.37|1367.67|1374.77|1368.07|1373.69|1366.99|299
1751582400000|2025-07-03 22:40:00|1374.27|1367.57|1373.84|1367.14|1374.75|1368.05|1373.2|1366.5|474
1751582700000|2025-07-03 22:45:00|1373.76|1367.06|1372.99|1366.29|1374.14|1367.44|1372.07|1365.37|355
1751583000000|2025-07-03 22:50:00|1372.97|1366.27|1372.21|1365.51|1372.97|1366.27|1372.05|1365.35|371
1751583300000|2025-07-03 22:55:00|1372.23|1365.53|1374.18|1367.48|1374.35|1367.65|1372.19|1365.49|250
1751583600000|2025-07-03 23:00:00|1374.19|1367.49|1375.55|1368.85|1375.66|1368.96|1373.71|1367.01|243
1751583900000|2025-07-03 23:05:00|1375.64|1368.94|1374.26|1367.56|1376.35|1369.65|1374.19|1367.49|501
1751584200000|2025-07-03 23:10:00|1374.24|1367.54|1372.55|1365.85|1374.98|1368.28|1371.64|1364.94|642
1751584500000|2025-07-03 23:15:00|1372.58|1365.88|1369.88|1363.18|1372.83|1366.13|1369.05|1362.35|515
1751584800000|2025-07-03 23:20:00|1369.73|1363.03|1369.7|1363|1370.1|1363.4|1368.33|1361.63|350
1751585100000|2025-07-03 23:25:00|1369.89|1363.19|1369.27|1362.57|1370.35|1363.65|1369.19|1362.49|402
1751585400000|2025-07-03 23:30:00|1369.22|1362.52|1369.16|1362.46|1370.85|1364.15|1369.05|1362.35|328
1751585700000|2025-07-03 23:35:00|1369.19|1362.49|1368.28|1361.58|1370.35|1363.65|1368.28|1361.58|352
1751586000000|2025-07-03 23:40:00|1368.3|1361.6|1369.19|1362.49|1369.85|1363.15|1368.12|1361.42|465
1751586300000|2025-07-03 23:45:00|1369.22|1362.52|1369.12|1362.42|1370.1|1363.4|1369.03|1362.33|326
1751586600000|2025-07-03 23:50:00|1369.2|1362.5|1369.94|1363.24|1370.01|1363.31|1368.95|1362.25|219
1751586900000|2025-07-03 23:55:00|1369.8|1363.1|1370.08|1363.38|1370.57|1363.87|1369.6|1362.9|163
1751587200000|2025-07-04 00:00:00|1370.09|1363.39|1371.86|1365.16|1372.34|1365.64|1369.94|1363.24|348
1751587500000|2025-07-04 00:05:00|1371.88|1365.18|1373.23|1366.53|1373.9|1367.2|1370.76|1364.06|426
1751587800000|2025-07-04 00:10:00|1373.18|1366.48|1373.06|1366.36|1373.68|1366.98|1370.96|1364.26|534
1751588100000|2025-07-04 00:15:00|1373.07|1366.37|1369.16|1362.46|1373.07|1366.37|1369.16|1362.46|563
1751588400000|2025-07-04 00:20:00|1369.15|1362.45|1367.24|1360.54|1370.29|1363.59|1367.11|1360.41|414
1751588700000|2025-07-04 00:25:00|1367.31|1360.61|1367.66|1360.96|1369.76|1363.06|1367.19|1360.49|335
1751589000000|2025-07-04 00:30:00|1367.68|1360.98|1369.52|1362.82|1369.63|1362.93|1367.68|1360.98|434
1751589300000|2025-07-04 00:35:00|1369.49|1362.79|1370.48|1363.78|1371.81|1365.11|1369.06|1362.36|399
1751589600000|2025-07-04 00:40:00|1370.44|1363.74|1373.25|1366.55|1375.43|1368.73|1370.42|1363.72|440
1751589900000|2025-07-04 00:45:00|1373.24|1366.54|1374.42|1367.72|1375.71|1369.01|1373.21|1366.51|643
1751590200000|2025-07-04 00:50:00|1374.43|1367.73|1370.19|1363.49|1375.09|1368.39|1370.05|1363.35|578
1751590500000|2025-07-04 00:55:00|1370.21|1363.51|1371.98|1365.28|1372.04|1365.34|1367.13|1360.43|581
1751590800000|2025-07-04 01:00:00|1372|1365.3|1374.01|1367.31|1374.01|1367.31|1371.31|1364.61|533
1751591100000|2025-07-04 01:05:00|1373.9|1367.2|1378.33|1371.63|1378.87|1372.17|1373.9|1367.2|700
1751591400000|2025-07-04 01:10:00|1378.31|1371.61|1377.95|1371.25|1379.06|1372.36|1377|1370.3|661
1751591700000|2025-07-04 01:15:00|1377.91|1371.21|1380.07|1373.37|1381.04|1374.34|1377.51|1370.81|562
1751592000000|2025-07-04 01:20:00|1380.11|1373.41|1380.23|1373.53|1380.67|1373.97|1377.92|1371.22|644
1751592300000|2025-07-04 01:25:00|1380.19|1373.49|1378.18|1371.48|1382.1|1375.4|1377.5|1370.8|721
1751592600000|2025-07-04 01:30:00|1378.16|1371.46|1380|1373.3|1380.02|1373.32|1377.44|1370.74|688
1751592900000|2025-07-04 01:35:00|1380.15|1373.45|1377.63|1370.93|1380.21|1373.51|1376.16|1369.46|716
1751593200000|2025-07-04 01:40:00|1377.64|1370.94|1376.42|1369.72|1377.8|1371.1|1376.1|1369.4|632
1751593500000|2025-07-04 01:45:00|1376.78|1370.08|1376.81|1370.11|1376.89|1370.19|1375.92|1369.22|666
1751593800000|2025-07-04 01:50:00|1376.64|1369.94|1375.14|1368.44|1377.45|1370.75|1375.13|1368.43|569
1751594100000|2025-07-04 01:55:00|1375.15|1368.45|1374.1|1367.4|1376.39|1369.69|1374.06|1367.36|487
1751594400000|2025-07-04 02:00:00|1374.12|1367.42|1374.23|1367.53|1374.9|1368.2|1372.37|1365.67|436
1751594700000|2025-07-04 02:05:00|1374.25|1367.55|1373.5|1366.8|1374.34|1367.64|1371.04|1364.34|542
1751595000000|2025-07-04 02:10:00|1373.52|1366.82|1371.81|1365.11|1373.78|1367.08|1370.1|1363.4|528
1751595300000|2025-07-04 02:15:00|1371.83|1365.13|1367.62|1360.92|1372.8|1366.1|1367.62|1360.92|546
1751595600000|2025-07-04 02:20:00|1367.66|1360.96|1369.24|1362.54|1369.81|1363.11|1367.5|1360.8|583
1751595900000|2025-07-04 02:25:00|1369.49|1362.79|1368.8|1362.1|1369.51|1362.81|1368.1|1361.4|401
1751596200000|2025-07-04 02:30:00|1368.79|1362.09|1365.14|1358.44|1369.29|1362.59|1364.21|1357.51|461
1751596500000|2025-07-04 02:35:00|1364.88|1358.18|1365.74|1359.04|1366.53|1359.83|1363.39|1356.69|640
1751596800000|2025-07-04 02:40:00|1365.72|1359.02|1363.85|1357.15|1365.83|1359.13|1363.28|1356.58|740
1751597100000|2025-07-04 02:45:00|1363.83|1357.13|1365.63|1358.93|1365.73|1359.03|1362.36|1355.66|667
1751597400000|2025-07-04 02:50:00|1365.69|1358.99|1361.77|1355.07|1365.96|1359.26|1361.5|1354.8|588
1751597700000|2025-07-04 02:55:00|1361.78|1355.08|1363.36|1356.66|1364.51|1357.81|1361.7|1355|673
1751598000000|2025-07-04 03:00:00|1363.38|1356.68|1362.87|1356.17|1363.92|1357.22|1362.05|1355.35|547
1751598300000|2025-07-04 03:05:00|1362.9|1356.2|1363.18|1356.48|1364.73|1358.03|1359.84|1353.14|499
1751598600000|2025-07-04 03:10:00|1363.2|1356.5|1365.06|1358.36|1365.85|1359.15|1363.05|1356.35|500
1751598900000|2025-07-04 03:15:00|1365.02|1358.32|1366.06|1359.36|1366.5|1359.8|1364.05|1357.35|450
1751599200000|2025-07-04 03:20:00|1365.89|1359.19|1366.42|1359.72|1366.84|1360.14|1365.21|1358.51|459
1751599500000|2025-07-04 03:25:00|1366.44|1359.74|1366.96|1360.26|1367.8|1361.1|1366.1|1359.4|266
1751599800000|2025-07-04 03:30:00|1366.97|1360.27|1365.13|1358.43|1367.38|1360.68|1364.79|1358.09|269
1751600100000|2025-07-04 03:35:00|1365.12|1358.42|1365.27|1358.57|1367.02|1360.32|1364.15|1357.45|310
1751600400000|2025-07-04 03:40:00|1365.26|1358.56|1367.24|1360.54|1367.24|1360.54|1365.18|1358.48|301
1751600700000|2025-07-04 03:45:00|1367.06|1360.36|1364.52|1357.82|1367.21|1360.51|1364.05|1357.35|281
1751601000000|2025-07-04 03:50:00|1364.58|1357.88|1364.52|1357.82|1364.78|1358.08|1363.91|1357.21|400
1751601300000|2025-07-04 03:55:00|1364.45|1357.75|1363.89|1357.19|1364.45|1357.75|1363.05|1356.35|374
1751601600000|2025-07-04 04:00:00|1363.96|1357.26|1363.6|1356.9|1364.16|1357.46|1362.78|1356.08|384
1751601900000|2025-07-04 04:05:00|1363.62|1356.92|1364.3|1357.6|1364.81|1358.11|1362.82|1356.12|429
1751602200000|2025-07-04 04:10:00|1364.26|1357.56|1363.94|1357.24|1364.85|1358.15|1363.05|1356.35|485
1751602500000|2025-07-04 04:15:00|1363.93|1357.23|1363.54|1356.84|1365.35|1358.65|1362.99|1356.29|439
1751602800000|2025-07-04 04:20:00|1363.47|1356.77|1361.65|1354.95|1363.47|1356.77|1361.05|1354.35|397
1751603100000|2025-07-04 04:25:00|1361.67|1354.97|1361.58|1354.88|1361.81|1355.11|1360.1|1353.4|315
1751603400000|2025-07-04 04:30:00|1361.56|1354.86|1359.56|1352.86|1361.81|1355.11|1359.05|1352.35|253
1751603700000|2025-07-04 04:35:00|1359.52|1352.82|1358.55|1351.85|1360.69|1353.99|1358.05|1351.35|315
1751604000000|2025-07-04 04:40:00|1358.83|1352.13|1358.8|1352.1|1359.04|1352.34|1358.05|1351.35|274
1751604300000|2025-07-04 04:45:00|1358.66|1351.96|1356.71|1350.01|1358.97|1352.27|1356.41|1349.71|369
1751604600000|2025-07-04 04:50:00|1356.89|1350.19|1355.25|1348.55|1357.73|1351.03|1355.1|1348.4|345
1751604900000|2025-07-04 04:55:00|1355.49|1348.79|1355.44|1348.74|1355.76|1349.06|1355.1|1348.4|288
1751605200000|2025-07-04 05:00:00|1355.31|1348.61|1356.95|1350.25|1357.69|1350.99|1355.05|1348.35|414
1751605500000|2025-07-04 05:05:00|1356.88|1350.18|1359.73|1353.03|1359.78|1353.08|1356.15|1349.45|429
1751605800000|2025-07-04 05:10:00|1359.75|1353.05|1358.25|1351.55|1360.74|1354.04|1358.25|1351.55|428
1751606100000|2025-07-04 05:15:00|1358.27|1351.57|1357.83|1351.13|1360.33|1353.63|1357.82|1351.12|425
1751606400000|2025-07-04 05:20:00|1357.82|1351.12|1356.04|1349.34|1358.08|1351.38|1355.99|1349.29|526
1751606700000|2025-07-04 05:25:00|1356.03|1349.33|1360.09|1353.39|1360.51|1353.81|1355.99|1349.29|453
1751607000000|2025-07-04 05:30:00|1360.11|1353.41|1363.72|1357.02|1364.48|1357.78|1359.94|1353.24|630
1751607300000|2025-07-04 05:35:00|1363.7|1357|1362.6|1355.9|1363.7|1357|1362.05|1355.35|580
1751607600000|2025-07-04 05:40:00|1362.2|1355.5|1362.5|1355.8|1363.75|1357.05|1362.05|1355.35|471
1751607900000|2025-07-04 05:45:00|1362.49|1355.79|1360.21|1353.51|1362.87|1356.17|1359.97|1353.27|499
1751608200000|2025-07-04 05:50:00|1360.03|1353.33|1358.59|1351.89|1360.8|1354.1|1358.58|1351.88|457
1751608500000|2025-07-04 05:55:00|1358.54|1351.84|1358.45|1351.75|1359.23|1352.53|1356.3|1349.6|523
1751608800000|2025-07-04 06:00:00|1358.43|1351.73|1355.51|1348.81|1358.68|1351.98|1354.82|1348.12|542
1751609100000|2025-07-04 06:05:00|1355.48|1348.78|1352.83|1346.13|1356.11|1349.41|1352.67|1345.97|446
1751609400000|2025-07-04 06:10:00|1352.65|1345.95|1352.16|1345.46|1354.35|1347.65|1350.91|1344.21|586
1751609700000|2025-07-04 06:15:00|1352.23|1345.53|1351.49|1344.79|1353.26|1346.56|1350.69|1343.99|585
1751610000000|2025-07-04 06:20:00|1351.34|1344.64|1350.87|1344.17|1352.23|1345.53|1350.05|1343.35|453
1751610300000|2025-07-04 06:25:00|1350.91|1344.21|1350.56|1343.86|1351.69|1344.99|1349.34|1342.64|414
1751610600000|2025-07-04 06:30:00|1350.68|1343.98|1354.37|1347.67|1354.63|1347.93|1350.1|1343.4|521
1751610900000|2025-07-04 06:35:00|1354.29|1347.59|1354.35|1347.65|1355.1|1348.4|1354.09|1347.39|356
1751611200000|2025-07-04 06:40:00|1353.55|1346.85|1353.24|1346.54|1354.44|1347.74|1352.76|1346.06|422
1751611500000|2025-07-04 06:45:00|1353.22|1346.52|1353.61|1346.91|1354.75|1348.05|1353|1346.3|502
1751611800000|2025-07-04 06:50:00|1353.69|1346.99|1352.06|1345.36|1354.2|1347.5|1351.9|1345.2|403
1751612100000|2025-07-04 06:55:00|1352.09|1345.39|1352.28|1345.58|1352.87|1346.17|1352|1345.3|302
1751612400000|2025-07-04 07:00:00|1352.34|1345.64|1353.97|1347.27|1354.73|1348.03|1352|1345.3|344
1751612700000|2025-07-04 07:05:00|1353.96|1347.26|1350.66|1343.96|1353.98|1347.28|1350.15|1343.45|351
1751613000000|2025-07-04 07:10:00|1350.62|1343.92|1345.6|1338.9|1350.66|1343.96|1345.1|1338.4|451
1751613300000|2025-07-04 07:15:00|1345.62|1338.92|1342.29|1335.59|1347.31|1340.61|1342.02|1335.32|529
1751613600000|2025-07-04 07:20:00|1342.55|1335.85|1344.91|1338.21|1346.5|1339.8|1342.05|1335.35|559
1751613900000|2025-07-04 07:25:00|1344.96|1338.26|1344.08|1337.38|1346.83|1340.13|1343.91|1337.21|492
1751614200000|2025-07-04 07:30:00|1344.06|1337.36|1344.26|1337.56|1345.68|1338.98|1342.14|1335.44|444
1751614500000|2025-07-04 07:35:00|1344.03|1337.33|1346.01|1339.31|1346.35|1339.65|1342.98|1336.28|504
1751614800000|2025-07-04 07:40:00|1345.98|1339.28|1345.48|1338.78|1347.17|1340.47|1345.05|1338.35|353
1751615100000|2025-07-04 07:45:00|1345.76|1339.06|1342.88|1336.18|1346.34|1339.64|1342.87|1336.17|577
1751615400000|2025-07-04 07:50:00|1342.87|1336.17|1342.22|1335.52|1343.21|1336.51|1340.1|1333.4|631
1751615700000|2025-07-04 07:55:00|1342.23|1335.53|1341.11|1334.41|1343.32|1336.62|1341.11|1334.41|569
1751616000000|2025-07-04 08:00:00|1341.13|1334.43|1339.05|1332.35|1341.5|1334.8|1338.41|1331.71|674
1751616300000|2025-07-04 08:05:00|1339.1|1332.4|1335.39|1328.69|1339.51|1332.81|1335.1|1328.4|638
1751616600000|2025-07-04 08:10:00|1335.1|1328.4|1333.27|1326.57|1335.88|1329.18|1332.55|1325.85|564
1751616900000|2025-07-04 08:15:00|1333.26|1326.56|1335.65|1328.95|1336.14|1329.44|1331.92|1325.22|746
1751617200000|2025-07-04 08:20:00|1335.1|1328.4|1339.3|1332.6|1339.85|1333.15|1335|1328.3|733
1751617500000|2025-07-04 08:25:00|1339.28|1332.58|1339.97|1333.27|1340.91|1334.21|1338.2|1331.5|542
1751617800000|2025-07-04 08:30:00|1339.99|1333.29|1341.66|1334.96|1342.15|1335.45|1339.32|1332.62|678
1751618100000|2025-07-04 08:35:00|1341.6|1334.9|1343.34|1336.64|1344.66|1337.96|1340.68|1333.98|642
1751618400000|2025-07-04 08:40:00|1343.38|1336.68|1345.01|1338.31|1345.04|1338.34|1342.49|1335.79|636
1751618700000|2025-07-04 08:45:00|1345.07|1338.37|1342.53|1335.83|1345.07|1338.37|1342.06|1335.36|573
1751619000000|2025-07-04 08:50:00|1342.52|1335.82|1342.08|1335.38|1343.83|1337.13|1341.2|1334.5|637
1751619300000|2025-07-04 08:55:00|1342.07|1335.37|1342.56|1335.86|1342.56|1335.86|1341.34|1334.64|469
1751619600000|2025-07-04 09:00:00|1342.79|1336.09|1343.51|1336.81|1343.8|1337.1|1341.25|1334.55|623
1751619900000|2025-07-04 09:05:00|1343.53|1336.83|1343.67|1336.97|1344.35|1337.65|1343.2|1336.5|500
1751620200000|2025-07-04 09:10:00|1343.7|1337|1344.02|1337.32|1344.57|1337.87|1343.11|1336.41|489
1751620500000|2025-07-04 09:15:00|1343.99|1337.29|1344.15|1337.45|1345.21|1338.51|1342.02|1335.32|617
1751620800000|2025-07-04 09:20:00|1344.18|1337.48|1343.14|1336.44|1344.63|1337.93|1342.25|1335.55|600
1751621100000|2025-07-04 09:25:00|1343.13|1336.43|1342.2|1335.5|1344.43|1337.73|1342.05|1335.35|653
1751621400000|2025-07-04 09:30:00|1342.63|1335.93|1341.29|1334.59|1342.85|1336.15|1341.15|1334.45|581
1751621700000|2025-07-04 09:35:00|1341.15|1334.45|1339.69|1332.99|1341.6|1334.9|1338.38|1331.68|566
1751622000000|2025-07-04 09:40:00|1339.57|1332.87|1336.56|1329.86|1339.62|1332.92|1336.43|1329.73|568
1751622300000|2025-07-04 09:45:00|1336.53|1329.83|1332.68|1325.98|1336.92|1330.22|1332.26|1325.56|403
1751622600000|2025-07-04 09:50:00|1332.67|1325.97|1327.05|1320.35|1333.46|1326.76|1327.04|1320.34|521
1751622900000|2025-07-04 09:55:00|1327.34|1320.64|1350.39|1343.69|1350.91|1344.21|1326.26|1319.56|728
1751623200000|2025-07-04 10:00:00|1350.33|1343.63|1347.54|1340.84|1350.7|1344|1345.74|1339.04|714
1751623500000|2025-07-04 10:05:00|1347.52|1340.82|1343.15|1336.45|1348.17|1341.47|1343.07|1336.37|739
1751623800000|2025-07-04 10:10:00|1343.17|1336.47|1340.51|1333.81|1344.05|1337.35|1340.18|1333.48|604
1751624100000|2025-07-04 10:15:00|1340.71|1334.01|1338.11|1331.41|1340.94|1334.24|1337.67|1330.97|495
1751624400000|2025-07-04 10:20:00|1338.1|1331.4|1338.13|1331.43|1338.85|1332.15|1337.44|1330.74|474
1751624700000|2025-07-04 10:25:00|1338.24|1331.54|1339.2|1332.5|1339.7|1333|1338|1331.3|374
1751625000000|2025-07-04 10:30:00|1339.23|1332.53|1340.19|1333.49|1340.74|1334.04|1338.65|1331.95|498
1751625300000|2025-07-04 10:35:00|1340.18|1333.48|1341.13|1334.43|1342.03|1335.33|1337.51|1330.81|523
1751625600000|2025-07-04 10:40:00|1341.14|1334.44|1338.1|1331.4|1342.12|1335.42|1338.04|1331.34|548
1751625900000|2025-07-04 10:45:00|1338.08|1331.38|1338.58|1331.88|1339.6|1332.9|1337.96|1331.26|603
1751626200000|2025-07-04 10:50:00|1338.56|1331.86|1338.65|1331.95|1339.68|1332.98|1337.61|1330.91|608
1751626500000|2025-07-04 10:55:00|1338.64|1331.94|1336.23|1329.53|1339.18|1332.48|1335.45|1328.75|504
1751626800000|2025-07-04 11:00:00|1336.27|1329.57|1338.23|1331.53|1339.5|1332.8|1335.96|1329.26|606
1751627100000|2025-07-04 11:05:00|1338.21|1331.51|1341.64|1334.94|1341.85|1335.15|1337.71|1331.01|621
1751627400000|2025-07-04 11:10:00|1341.63|1334.93|1340.3|1333.6|1342.85|1336.15|1340|1333.3|534
1751627700000|2025-07-04 11:15:00|1340.46|1333.76|1338.45|1331.75|1341.16|1334.46|1338.15|1331.45|523
1751628000000|2025-07-04 11:20:00|1338.44|1331.74|1341|1334.3|1341.47|1334.77|1338.44|1331.74|483
1751628300000|2025-07-04 11:25:00|1341.05|1334.35|1343.32|1336.62|1344.11|1337.41|1341|1334.3|568
1751628600000|2025-07-04 11:30:00|1343.34|1336.64|1342.32|1335.62|1343.75|1337.05|1341.96|1335.26|620
1751628900000|2025-07-04 11:35:00|1342.21|1335.51|1342.34|1335.64|1343.46|1336.76|1341.1|1334.4|698
1751629200000|2025-07-04 11:40:00|1342.6|1335.9|1340.59|1333.89|1342.85|1336.15|1339.1|1332.4|541
1751629500000|2025-07-04 11:45:00|1340.62|1333.92|1340.66|1333.96|1341.3|1334.6|1339.15|1332.45|497
1751629800000|2025-07-04 11:50:00|1340.64|1333.94|1337.67|1330.97|1340.64|1333.94|1337.05|1330.35|580
1751630100000|2025-07-04 11:55:00|1337.65|1330.95|1338.19|1331.49|1338.43|1331.73|1337.39|1330.69|415
1751630400000|2025-07-04 12:00:00|1338.21|1331.51|1338.24|1331.54|1338.64|1331.94|1337.15|1330.45|511
1751630700000|2025-07-04 12:05:00|1338.28|1331.58|1338.18|1331.48|1338.68|1331.98|1336.29|1329.59|569
1751631000000|2025-07-04 12:10:00|1338.25|1331.55|1339.47|1332.77|1339.57|1332.87|1338.21|1331.51|232
1751631300000|2025-07-04 12:15:00|1339.46|1332.76|1340.14|1333.44|1341.35|1334.65|1338|1331.3|469
1751631600000|2025-07-04 12:20:00|1340.13|1333.43|1341.38|1334.68|1341.66|1334.96|1339.61|1332.91|613
1751631900000|2025-07-04 12:25:00|1341.8|1335.1|1342.52|1335.82|1343.9|1337.2|1341.02|1334.32|540
1751632200000|2025-07-04 12:30:00|1342.51|1335.81|1341.23|1334.53|1342.69|1335.99|1339.75|1333.05|580
1751632500000|2025-07-04 12:35:00|1341.24|1334.54|1340.06|1333.36|1342.48|1335.78|1339.99|1333.29|691
1751632800000|2025-07-04 12:40:00|1340.08|1333.38|1337.28|1330.58|1340.08|1333.38|1337.05|1330.35|529
1751633100000|2025-07-04 12:45:00|1337.48|1330.78|1335.71|1329.01|1338.76|1332.06|1335.68|1328.98|627
1751633400000|2025-07-04 12:50:00|1335.7|1329|1336.42|1329.72|1336.64|1329.94|1334.71|1328.01|578
1751633700000|2025-07-04 12:55:00|1336.46|1329.76|1337.27|1330.57|1338.47|1331.77|1336.44|1329.74|586
1751634000000|2025-07-04 13:00:00|1337.28|1330.58|1338.26|1331.56|1339.7|1333|1337|1330.3|695
1751634300000|2025-07-04 13:05:00|1338.57|1331.87|1339.15|1332.45|1343.3|1336.6|1338.15|1331.45|628
1751634600000|2025-07-04 13:10:00|1339.16|1332.46|1334.87|1328.17|1339.78|1333.08|1334.87|1328.17|757
1751634900000|2025-07-04 13:15:00|1334.86|1328.16|1336.2|1329.5|1336.73|1330.03|1334.79|1328.09|661
1751635200000|2025-07-04 13:20:00|1336.26|1329.56|1334.53|1327.83|1337.29|1330.59|1334.25|1327.55|703
1751635500000|2025-07-04 13:25:00|1334.5|1327.8|1333.47|1326.77|1335.65|1328.95|1332.84|1326.14|582
1751635800000|2025-07-04 13:30:00|1333.46|1326.76|1335.96|1329.26|1336.7|1330|1331.88|1325.18|703
1751636100000|2025-07-04 13:35:00|1336|1329.3|1332.2|1325.5|1336.5|1329.8|1331.41|1324.71|836
1751636400000|2025-07-04 13:40:00|1332.42|1325.72|1332.91|1326.21|1334.11|1327.41|1331.43|1324.73|743
1751636700000|2025-07-04 13:45:00|1332.87|1326.17|1330.29|1323.59|1333.16|1326.46|1329.77|1323.07|727
1751637000000|2025-07-04 13:50:00|1330.33|1323.63|1332.01|1325.31|1335.86|1329.16|1329.32|1322.62|762
1751637300000|2025-07-04 13:55:00|1332.05|1325.35|1328.6|1321.9|1332.64|1325.94|1328.1|1321.4|767
1751637600000|2025-07-04 14:00:00|1328.53|1321.83|1326.62|1319.92|1330.09|1323.39|1326.62|1319.92|790
1751637900000|2025-07-04 14:05:00|1326.59|1319.89|1324.28|1317.58|1328.59|1321.89|1323.05|1316.35|851
1751638200000|2025-07-04 14:10:00|1324.27|1317.57|1321.36|1314.66|1325.92|1319.22|1318.76|1312.06|844
1751638500000|2025-07-04 14:15:00|1321.33|1314.63|1316.63|1309.93|1321.62|1314.92|1316.22|1309.52|852
1751638800000|2025-07-04 14:20:00|1316.61|1309.91|1323.72|1317.02|1323.97|1317.27|1314.46|1307.76|919
1751639100000|2025-07-04 14:25:00|1323.71|1317.01|1324.9|1318.2|1325.9|1319.2|1322.1|1315.4|752
1751639400000|2025-07-04 14:30:00|1324.85|1318.15|1321.18|1314.48|1325.03|1318.33|1320.75|1314.05|799
1751639700000|2025-07-04 14:35:00|1321.27|1314.57|1323.09|1316.39|1324.85|1318.15|1320.05|1313.35|634
1751640000000|2025-07-04 14:40:00|1323.06|1316.36|1326.29|1319.59|1327.58|1320.88|1322.5|1315.8|627
1751640300000|2025-07-04 14:45:00|1326.24|1319.54|1320.05|1313.35|1326.24|1319.54|1319.94|1313.24|713
1751640600000|2025-07-04 14:50:00|1320.15|1313.45|1321.28|1314.58|1322.23|1315.53|1319.69|1312.99|635
1751640900000|2025-07-04 14:55:00|1321.29|1314.59|1322.32|1315.62|1323.37|1316.67|1321.19|1314.49|511
1751641200000|2025-07-04 15:00:00|1322.26|1315.56|1321.14|1314.44|1322.85|1316.15|1320.4|1313.7|563
1751641500000|2025-07-04 15:05:00|1321.09|1314.39|1317.21|1310.51|1321.11|1314.41|1316.05|1309.35|648
1751641800000|2025-07-04 15:10:00|1317.5|1310.8|1316.33|1309.63|1317.91|1311.21|1315.2|1308.5|730
1751642100000|2025-07-04 15:15:00|1316.35|1309.65|1313.87|1307.17|1318.08|1311.38|1313.39|1306.69|733
1751642400000|2025-07-04 15:20:00|1313.83|1307.13|1316.05|1309.35|1318.49|1311.79|1312.24|1305.54|791
1751642700000|2025-07-04 15:25:00|1315.97|1309.27|1314.91|1308.21|1317.22|1310.52|1312.85|1306.15|749
1751643000000|2025-07-04 15:30:00|1315.01|1308.31|1310.64|1303.94|1315.76|1309.06|1309.96|1303.26|693
1751643300000|2025-07-04 15:35:00|1310.65|1303.95|1313.3|1306.6|1314.24|1307.54|1310.62|1303.92|822
1751643600000|2025-07-04 15:40:00|1313.28|1306.58|1312.76|1306.06|1316.52|1309.82|1311.12|1304.42|813
1751643900000|2025-07-04 15:45:00|1312.77|1306.07|1312.62|1305.92|1313.81|1307.11|1310.32|1303.62|784
1751644200000|2025-07-04 15:50:00|1312.64|1305.94|1312.77|1306.07|1313.75|1307.05|1309.81|1303.11|769
1751644500000|2025-07-04 15:55:00|1312.74|1306.04|1311.27|1304.57|1314.8|1308.1|1311.02|1304.32|783
1751644800000|2025-07-04 16:00:00|1311.25|1304.55|1308.37|1301.67|1313.52|1306.82|1308.18|1301.48|776
1751645100000|2025-07-04 16:05:00|1308.23|1301.53|1304.67|1297.97|1312.1|1305.4|1304.1|1297.4|836
1751645400000|2025-07-04 16:10:00|1304.3|1297.6|1304.1|1297.4|1306.36|1299.66|1303.2|1296.5|818
1751645700000|2025-07-04 16:15:00|1304.11|1297.41|1301.36|1294.66|1306.18|1299.48|1300.81|1294.11|770
1751646000000|2025-07-04 16:20:00|1301.21|1294.51|1303.44|1296.74|1303.91|1297.21|1298.85|1292.15|822
1751646300000|2025-07-04 16:25:00|1303.64|1296.94|1301.99|1295.29|1306|1299.3|1300.5|1293.8|887
1751646600000|2025-07-04 16:30:00|1302|1295.3|1301.54|1294.84|1302.6|1295.9|1297.8|1291.1|785
1751646900000|2025-07-04 16:35:00|1301.53|1294.83|1307.63|1300.93|1309.93|1303.23|1301.2|1294.5|816
1751647200000|2025-07-04 16:40:00|1307.49|1300.79|1305.14|1298.44|1307.49|1300.79|1303.05|1296.35|712
1751647500000|2025-07-04 16:45:00|1305.11|1298.41|1308.73|1302.03|1310.36|1303.66|1305.07|1298.37|719
1751647800000|2025-07-04 16:50:00|1308.66|1301.96|1306.14|1299.44|1308.77|1302.07|1305.05|1298.35|556
1751648100000|2025-07-04 16:55:00|1306.12|1299.42|1307.99|1301.29|1308.71|1302.01|1306.05|1299.35|611
1751648400000|2025-07-04 17:00:00|1307.96|1301.26|1310.17|1303.47|1311.72|1305.02|1307.25|1300.55|757
1751648700000|2025-07-04 17:05:00|1310.14|1303.44|1307.19|1300.49|1310.14|1303.44|1306.53|1299.83|671
1751649000000|2025-07-04 17:10:00|1307.25|1300.55|1305.37|1298.67|1309.07|1302.37|1304.77|1298.07|639
1751649300000|2025-07-04 17:15:00|1305.34|1298.64|1308.19|1301.49|1308.8|1302.1|1304.99|1298.29|667
1751649600000|2025-07-04 17:20:00|1308.21|1301.51|1306.34|1299.64|1309.21|1302.51|1305.94|1299.24|664
1751649900000|2025-07-04 17:25:00|1306.32|1299.62|1307.17|1300.47|1308.24|1301.54|1306.27|1299.57|619
1751650200000|2025-07-04 17:30:00|1307.16|1300.46|1307.53|1300.83|1308.75|1302.05|1305.36|1298.66|599
1751650500000|2025-07-04 17:35:00|1307.52|1300.82|1311.48|1304.78|1312.4|1305.7|1307.5|1300.8|689
1751650800000|2025-07-04 17:40:00|1311.47|1304.77|1310.12|1303.42|1312.82|1306.12|1310.03|1303.33|592
1751651100000|2025-07-04 17:45:00|1310.07|1303.37|1312.11|1305.41|1312.52|1305.82|1309.5|1302.8|671
1751651400000|2025-07-04 17:50:00|1312.09|1305.39|1313.05|1306.35|1314.2|1307.5|1311.15|1304.45|656
1751651700000|2025-07-04 17:55:00|1313.06|1306.36|1313.75|1307.05|1314.02|1307.32|1312.62|1305.92|545
1751652000000|2025-07-04 18:00:00|1314.04|1307.34|1312.82|1306.12|1314.04|1307.34|1311.61|1304.91|549
1751652300000|2025-07-04 18:05:00|1312.89|1306.19|1311.03|1304.33|1313.69|1306.99|1310.62|1303.92|546
1751652600000|2025-07-04 18:10:00|1311.02|1304.32|1308.21|1301.51|1311.04|1304.34|1308.1|1301.4|528
1751652900000|2025-07-04 18:15:00|1308.2|1301.5|1305.65|1298.95|1308.21|1301.51|1305.47|1298.77|519
1751653200000|2025-07-04 18:20:00|1305.75|1299.05|1306.5|1299.8|1307.54|1300.84|1305.58|1298.88|398
1751653500000|2025-07-04 18:25:00|1306.51|1299.81|1305.1|1298.4|1306.72|1300.02|1304.25|1297.55|437
1751653800000|2025-07-04 18:30:00|1305.11|1298.41|1308.27|1301.57|1309.18|1302.48|1305.11|1298.41|458
1751654100000|2025-07-04 18:35:00|1308.42|1301.72|1310.9|1304.2|1310.9|1304.2|1308.04|1301.34|373
1751654400000|2025-07-04 18:40:00|1310.92|1304.22|1310.09|1303.39|1311.09|1304.39|1309.15|1302.45|540
1751654700000|2025-07-04 18:45:00|1310.08|1303.38|1307.29|1300.59|1311.97|1305.27|1307.21|1300.51|545
1751655000000|2025-07-04 18:50:00|1307.23|1300.53|1310.01|1303.31|1310.81|1304.11|1307.21|1300.51|561
1751655300000|2025-07-04 18:55:00|1310|1303.3|1308.99|1302.29|1310.03|1303.33|1308.97|1302.27|376
1751655600000|2025-07-04 19:00:00|1309|1302.3|1308.04|1301.34|1309.04|1302.34|1306.46|1299.76|386
1751655900000|2025-07-04 19:05:00|1308.05|1301.35|1309.11|1302.41|1309.39|1302.69|1307.95|1301.25|413
1751656200000|2025-07-04 19:10:00|1309.1|1302.4|1311.04|1304.34|1311.05|1304.35|1308.9|1302.2|320
1751656500000|2025-07-04 19:15:00|1310.97|1304.27|1309.35|1302.65|1311.1|1304.4|1309.05|1302.35|485
1751656800000|2025-07-04 19:20:00|1309.1|1302.4|1304.19|1297.49|1309.35|1302.65|1304.07|1297.37|551
1751657100000|2025-07-04 19:25:00|1304.18|1297.48|1302.94|1296.24|1305.4|1298.7|1302.7|1296|357
1751657400000|2025-07-04 19:30:00|1303.03|1296.33|1304.75|1298.05|1304.85|1298.15|1302.05|1295.35|379
1751657700000|2025-07-04 19:35:00|1304.73|1298.03|1307.21|1300.51|1307.57|1300.87|1304.67|1297.97|480
1751658000000|2025-07-04 19:40:00|1307.15|1300.45|1308.03|1301.33|1308.85|1302.15|1306.97|1300.27|349
1751658300000|2025-07-04 19:45:00|1308.07|1301.37|1307.08|1300.38|1308.68|1301.98|1307.08|1300.38|430
1751658600000|2025-07-04 19:50:00|1307.07|1300.37|1305.17|1298.47|1307.11|1300.41|1305.05|1298.35|490
1751658900000|2025-07-04 19:55:00|1305.16|1298.46|1305.13|1298.43|1305.61|1298.91|1304.58|1297.88|373
1751659200000|2025-07-04 20:00:00|1305.19|1298.49|1305.05|1298.35|1305.57|1298.87|1303.94|1297.24|462
1751659500000|2025-07-04 20:05:00|1305.01|1298.31|1306.53|1299.83|1306.78|1300.08|1304.7|1298|444
1751659800000|2025-07-04 20:10:00|1306.58|1299.88|1308.68|1301.98|1308.85|1302.15|1305.1|1298.4|408
1751660100000|2025-07-04 20:15:00|1308.64|1301.94|1308.6|1301.9|1309.91|1303.21|1307.15|1300.45|550
1751660400000|2025-07-04 20:20:00|1308.55|1301.85|1308.82|1302.12|1310.1|1303.4|1307.17|1300.47|433
1751660700000|2025-07-04 20:25:00|1308.81|1302.11|1308.79|1302.09|1309.41|1302.71|1308.27|1301.57|410
1751661000000|2025-07-04 20:30:00|1308.81|1302.11|1310.73|1304.03|1311.01|1304.31|1308.51|1301.81|436
1751661300000|2025-07-04 20:35:00|1310.79|1304.09|1308.69|1301.99|1311.48|1304.78|1308.21|1301.51|391
1751661600000|2025-07-04 20:40:00|1308.66|1301.96|1308.73|1302.03|1309.75|1303.05|1308.03|1301.33|452
1751661900000|2025-07-04 20:45:00|1308.69|1301.99|1308.15|1301.45|1309.18|1302.48|1308.05|1301.35|502
1751662200000|2025-07-04 20:50:00|1308.17|1301.47|1308.19|1301.49|1308.95|1302.25|1307.91|1301.21|486
1751662500000|2025-07-04 20:55:00|1308.2|1301.5|1308.59|1301.89|1308.76|1302.06|1307.74|1301.04|407
1751698800000|2025-07-05 07:00:00|1328.05|1321.35|1327.55|1320.85|1328.05|1321.35|1326.89|1320.19|309
1751699100000|2025-07-05 07:05:00|1327.6|1320.9|1326.96|1320.26|1329.91|1323.21|1326.96|1320.26|381
1751699400000|2025-07-05 07:10:00|1326.98|1320.28|1326.98|1320.28|1327.37|1320.67|1326.1|1319.4|411
1751699700000|2025-07-05 07:15:00|1326.97|1320.27|1326.81|1320.11|1327.09|1320.39|1325.3|1318.6|415
1751700000000|2025-07-05 07:20:00|1326.82|1320.12|1328.43|1321.73|1328.71|1322.01|1326.82|1320.12|348
1751700300000|2025-07-05 07:25:00|1328.51|1321.81|1327.85|1321.15|1328.73|1322.03|1327.43|1320.73|208
1751700600000|2025-07-05 07:30:00|1327.81|1321.11|1325.64|1318.94|1327.85|1321.15|1325.1|1318.4|297
1751700900000|2025-07-05 07:35:00|1325.63|1318.93|1323.87|1317.17|1325.64|1318.94|1323.84|1317.14|311
1751701200000|2025-07-05 07:40:00|1323.84|1317.14|1323.88|1317.18|1324.31|1317.61|1323.73|1317.03|71
1751701500000|2025-07-05 07:45:00|1323.9|1317.2|1324.26|1317.56|1324.37|1317.67|1323.53|1316.83|202
1751701800000|2025-07-05 07:50:00|1324.3|1317.6|1322.24|1315.54|1324.3|1317.6|1322.24|1315.54|255
1751702100000|2025-07-05 07:55:00|1322.26|1315.56|1322.73|1316.03|1323.16|1316.46|1321.63|1314.93|353
1751702400000|2025-07-05 08:00:00|1322.76|1316.06|1320.96|1314.26|1322.78|1316.08|1320.94|1314.24|378
1751702700000|2025-07-05 08:05:00|1320.97|1314.27|1322.03|1315.33|1322.2|1315.5|1320.37|1313.67|465
1751703000000|2025-07-05 08:10:00|1322.02|1315.32|1323.46|1316.76|1323.49|1316.79|1321.68|1314.98|284
1751703300000|2025-07-05 08:15:00|1323.47|1316.77|1321.81|1315.11|1324.2|1317.5|1321.72|1315.02|337
1751703600000|2025-07-05 08:20:00|1321.78|1315.08|1321.6|1314.9|1322.78|1316.08|1321.24|1314.54|382
1751703900000|2025-07-05 08:25:00|1321.57|1314.87|1319.88|1313.18|1321.66|1314.96|1319.82|1313.12|196
1751704200000|2025-07-05 08:30:00|1319.85|1313.15|1318.58|1311.88|1320.74|1314.04|1318.1|1311.4|326
1751704500000|2025-07-05 08:35:00|1318.56|1311.86|1318.21|1311.51|1318.78|1312.08|1317.31|1310.61|396
1751704800000|2025-07-05 08:40:00|1318.23|1311.53|1318.2|1311.5|1318.66|1311.96|1317.38|1310.68|285
1751705100000|2025-07-05 08:45:00|1318.22|1311.52|1317.45|1310.75|1318.31|1311.61|1316.13|1309.43|435
1751705400000|2025-07-05 08:50:00|1317.65|1310.95|1319.07|1312.37|1319.15|1312.45|1317.53|1310.83|182
1751705700000|2025-07-05 08:55:00|1319.09|1312.39|1319.55|1312.85|1319.86|1313.16|1318.13|1311.43|289
1751706000000|2025-07-05 09:00:00|1319.57|1312.87|1317.79|1311.09|1319.57|1312.87|1317.7|1311|269
1751706300000|2025-07-05 09:05:00|1317.78|1311.08|1316.59|1309.89|1317.79|1311.09|1316.11|1309.41|313
1751706600000|2025-07-05 09:10:00|1316.62|1309.92|1316.14|1309.44|1316.81|1310.11|1316.1|1309.4|239
1751706900000|2025-07-05 09:15:00|1316.03|1309.33|1314.91|1308.21|1316.03|1309.33|1314.87|1308.17|238
1751707200000|2025-07-05 09:20:00|1314.87|1308.17|1315.33|1308.63|1315.81|1309.11|1314.87|1308.17|236
1751707500000|2025-07-05 09:25:00|1315.36|1308.66|1316.14|1309.44|1316.83|1310.13|1314.65|1307.95|272
1751707800000|2025-07-05 09:30:00|1316.13|1309.43|1317.46|1310.76|1317.53|1310.83|1315.34|1308.64|341
1751708100000|2025-07-05 09:35:00|1317.5|1310.8|1317.06|1310.36|1318.33|1311.63|1316.09|1309.39|260
1751708400000|2025-07-05 09:40:00|1317.05|1310.35|1317.49|1310.79|1317.75|1311.05|1316.59|1309.89|419
1751708700000|2025-07-05 09:45:00|1317.47|1310.77|1322.19|1315.49|1322.4|1315.7|1317.06|1310.36|382
1751709000000|2025-07-05 09:50:00|1322.15|1315.45|1322.1|1315.4|1322.46|1315.76|1321.48|1314.78|430
1751709300000|2025-07-05 09:55:00|1322.09|1315.39|1323.11|1316.41|1323.18|1316.48|1321.93|1315.23|382
1751709600000|2025-07-05 10:00:00|1323.1|1316.4|1323.11|1316.41|1324.07|1317.37|1323.04|1316.34|429
1751709900000|2025-07-05 10:05:00|1323.12|1316.42|1323.53|1316.83|1324.47|1317.77|1322.91|1316.21|290
1751710200000|2025-07-05 10:10:00|1323.57|1316.87|1322.67|1315.97|1324.08|1317.38|1322.46|1315.76|280
1751710500000|2025-07-05 10:15:00|1322.68|1315.98|1324.79|1318.09|1324.79|1318.09|1322.67|1315.97|350
1751710800000|2025-07-05 10:20:00|1324.77|1318.07|1326.63|1319.93|1327.27|1320.57|1324.77|1318.07|287
1751711100000|2025-07-05 10:25:00|1326.62|1319.92|1325.86|1319.16|1326.64|1319.94|1325.26|1318.56|322
1751711400000|2025-07-05 10:30:00|1325.84|1319.14|1324.47|1317.77|1327.05|1320.35|1324.14|1317.44|357
1751711700000|2025-07-05 10:35:00|1324.48|1317.78|1324.21|1317.51|1324.89|1318.19|1323.87|1317.17|321
1751712000000|2025-07-05 10:40:00|1324.2|1317.5|1324.45|1317.75|1324.8|1318.1|1324.19|1317.49|286
1751712300000|2025-07-05 10:45:00|1324.47|1317.77|1325.05|1318.35|1326.06|1319.36|1324.1|1317.4|204
1751712600000|2025-07-05 10:50:00|1325.04|1318.34|1324.23|1317.53|1325.33|1318.63|1323.52|1316.82|286
1751712900000|2025-07-05 10:55:00|1324.3|1317.6|1322.82|1316.12|1324.36|1317.66|1322.26|1315.56|301
1751713200000|2025-07-05 11:00:00|1322.83|1316.13|1324.09|1317.39|1324.63|1317.93|1322.76|1316.06|305
1751713500000|2025-07-05 11:05:00|1324.1|1317.4|1324.16|1317.46|1324.43|1317.73|1323.95|1317.25|317
1751713800000|2025-07-05 11:10:00|1324.15|1317.45|1324.14|1317.44|1324.42|1317.72|1323.72|1317.02|107
1751714100000|2025-07-05 11:15:00|1324.17|1317.47|1325.57|1318.87|1326.14|1319.44|1323.85|1317.15|117
1751714400000|2025-07-05 11:20:00|1325.56|1318.86|1326.5|1319.8|1326.55|1319.85|1325.36|1318.66|124
1751714700000|2025-07-05 11:25:00|1326.53|1319.83|1328.51|1321.81|1328.54|1321.84|1326.44|1319.74|241
1751715000000|2025-07-05 11:30:00|1328.5|1321.8|1328.72|1322.02|1329.12|1322.42|1328.44|1321.74|236
1751715300000|2025-07-05 11:35:00|1328.71|1322.01|1329.21|1322.51|1329.21|1322.51|1328.66|1321.96|161
1751715600000|2025-07-05 11:40:00|1329.2|1322.5|1328.63|1321.93|1329.75|1323.05|1328.59|1321.89|228
1751715900000|2025-07-05 11:45:00|1328.64|1321.94|1328.83|1322.13|1328.86|1322.16|1328.14|1321.44|267
1751716200000|2025-07-05 11:50:00|1328.82|1322.12|1327.82|1321.12|1328.83|1322.13|1327.76|1321.06|334
1751716500000|2025-07-05 11:55:00|1327.83|1321.13|1327.59|1320.89|1327.83|1321.13|1327.26|1320.56|285
1751716800000|2025-07-05 12:00:00|1327.58|1320.88|1325.49|1318.79|1328.47|1321.77|1324.76|1318.06|338
1751717100000|2025-07-05 12:05:00|1325.46|1318.76|1325.03|1318.33|1326.74|1320.04|1324.12|1317.42|471
1751717400000|2025-07-05 12:10:00|1325.05|1318.35|1324.4|1317.7|1325.34|1318.64|1324.22|1317.52|311
1751717700000|2025-07-05 12:15:00|1324.38|1317.68|1323.85|1317.15|1325.14|1318.44|1323.78|1317.08|445
1751718000000|2025-07-05 12:20:00|1323.81|1317.11|1321.44|1314.74|1324.02|1317.32|1321.23|1314.53|506
1751718300000|2025-07-05 12:25:00|1321.43|1314.73|1321.52|1314.82|1321.99|1315.29|1320.87|1314.17|300
1751718600000|2025-07-05 12:30:00|1321.5|1314.8|1320.88|1314.18|1322.32|1315.62|1320.88|1314.18|227
1751718900000|2025-07-05 12:35:00|1320.83|1314.13|1321.03|1314.33|1321.03|1314.33|1319.01|1312.31|397
1751719200000|2025-07-05 12:40:00|1320.99|1314.29|1322.14|1315.44|1322.33|1315.63|1320.37|1313.67|289
1751719500000|2025-07-05 12:45:00|1322.15|1315.45|1322.77|1316.07|1324|1317.3|1320.3|1313.6|410
1751719800000|2025-07-05 12:50:00|1322.76|1316.06|1323|1316.3|1323.45|1316.75|1322.76|1316.06|209
1751720100000|2025-07-05 12:55:00|1322.98|1316.28|1322.77|1316.07|1323|1316.3|1322.61|1315.91|136
1751720400000|2025-07-05 13:00:00|1322.78|1316.08|1322.53|1315.83|1323.5|1316.8|1321.9|1315.2|212
1751720700000|2025-07-05 13:05:00|1322.58|1315.88|1322.89|1316.19|1323.06|1316.36|1322.07|1315.37|214
1751721000000|2025-07-05 13:10:00|1322.94|1316.24|1321.77|1315.07|1323.08|1316.38|1320.32|1313.62|267
1751721300000|2025-07-05 13:15:00|1321.75|1315.05|1321.75|1315.05|1322.23|1315.53|1321.29|1314.59|258
1751721600000|2025-07-05 13:20:00|1321.76|1315.06|1323.68|1316.98|1323.71|1317.01|1321.76|1315.06|230
1751721900000|2025-07-05 13:25:00|1323.69|1316.99|1323.15|1316.45|1324.86|1318.16|1323.06|1316.36|311
1751722200000|2025-07-05 13:30:00|1323.13|1316.43|1319.1|1312.4|1323.14|1316.44|1318.09|1311.39|390
1751722500000|2025-07-05 13:35:00|1319.09|1312.39|1318.94|1312.24|1319.1|1312.4|1318.13|1311.43|242
1751722800000|2025-07-05 13:40:00|1319.08|1312.38|1321.07|1314.37|1321.1|1314.4|1319|1312.3|201
1751723100000|2025-07-05 13:45:00|1321.08|1314.38|1320.01|1313.31|1321.08|1314.38|1319.49|1312.79|277
1751723400000|2025-07-05 13:50:00|1320|1313.3|1317.99|1311.29|1320.1|1313.4|1317.76|1311.06|306
1751723700000|2025-07-05 13:55:00|1318|1311.3|1318.12|1311.42|1318.22|1311.52|1317.63|1310.93|225
1751724000000|2025-07-05 14:00:00|1318.13|1311.43|1318.99|1312.29|1319.28|1312.58|1318.13|1311.43|283
1751724300000|2025-07-05 14:05:00|1319.07|1312.37|1316.81|1310.11|1319.93|1313.23|1316.77|1310.07|229
1751724600000|2025-07-05 14:10:00|1316.8|1310.1|1319.03|1312.33|1319.61|1312.91|1316.28|1309.58|367
1751724900000|2025-07-05 14:15:00|1319.04|1312.34|1319.98|1313.28|1321.7|1315|1318|1311.3|377
1751725200000|2025-07-05 14:20:00|1319.9|1313.2|1322.11|1315.41|1323.01|1316.31|1319.69|1312.99|328
1751725500000|2025-07-05 14:25:00|1322.1|1315.4|1320.78|1314.08|1322.1|1315.4|1320.2|1313.5|263
1751725800000|2025-07-05 14:30:00|1320.72|1314.02|1320.8|1314.1|1322.08|1315.38|1319.15|1312.45|383
1751726100000|2025-07-05 14:35:00|1320.7|1314|1322.23|1315.53|1322.94|1316.24|1320.19|1313.49|322
1751726400000|2025-07-05 14:40:00|1322.25|1315.55|1320.45|1313.75|1322.25|1315.55|1319.73|1313.03|369
1751726700000|2025-07-05 14:45:00|1320.4|1313.7|1320.93|1314.23|1320.96|1314.26|1319.1|1312.4|346
1751727000000|2025-07-05 14:50:00|1320.89|1314.19|1323.62|1316.92|1323.7|1317|1320.88|1314.18|364
1751727300000|2025-07-05 14:55:00|1323.66|1316.96|1324.09|1317.39|1324.19|1317.49|1323.65|1316.95|137
1751727600000|2025-07-05 15:00:00|1324.05|1317.35|1322.13|1315.43|1324.1|1317.4|1322.13|1315.43|299
1751727900000|2025-07-05 15:05:00|1322.15|1315.45|1320.93|1314.23|1322.42|1315.72|1320.06|1313.36|303
1751728200000|2025-07-05 15:10:00|1320.9|1314.2|1321.28|1314.58|1321.63|1314.93|1320.7|1314|394
1751728500000|2025-07-05 15:15:00|1321.3|1314.6|1320.75|1314.05|1321.64|1314.94|1319.73|1313.03|339
1751728800000|2025-07-05 15:20:00|1320.74|1314.04|1320.22|1313.52|1320.78|1314.08|1319.98|1313.28|278
1751729100000|2025-07-05 15:25:00|1320.23|1313.53|1318.57|1311.87|1320.23|1313.53|1318.21|1311.51|245
1751729400000|2025-07-05 15:30:00|1318.7|1312|1318.29|1311.59|1320.03|1313.33|1318.21|1311.51|311
1751729700000|2025-07-05 15:35:00|1318.28|1311.58|1318.12|1311.42|1319.13|1312.43|1317.77|1311.07|327
1751730000000|2025-07-05 15:40:00|1318.16|1311.46|1318.09|1311.39|1318.33|1311.63|1317.24|1310.54|228
1751730300000|2025-07-05 15:45:00|1318.12|1311.42|1316.01|1309.31|1318.66|1311.96|1315.69|1308.99|407
1751730600000|2025-07-05 15:50:00|1315.99|1309.29|1316.7|1310|1317.41|1310.71|1315.69|1308.99|408
1751730900000|2025-07-05 15:55:00|1316.73|1310.03|1316.67|1309.97|1316.79|1310.09|1315.97|1309.27|287
1751731200000|2025-07-05 16:00:00|1316.72|1310.02|1317.88|1311.18|1317.93|1311.23|1316.35|1309.65|292
1751731500000|2025-07-05 16:05:00|1317.84|1311.14|1317.11|1310.41|1318.03|1311.33|1316.6|1309.9|466
1751731800000|2025-07-05 16:10:00|1317.12|1310.42|1318.12|1311.42|1318.45|1311.75|1316.11|1309.41|397
1751732100000|2025-07-05 16:15:00|1318.08|1311.38|1319.06|1312.36|1319.99|1313.29|1317.7|1311|424
1751732400000|2025-07-05 16:20:00|1319.05|1312.35|1317.03|1310.33|1319.05|1312.35|1316.51|1309.81|357
1751732700000|2025-07-05 16:25:00|1317.01|1310.31|1316.58|1309.88|1317.04|1310.34|1316.14|1309.44|344
1751733000000|2025-07-05 16:30:00|1316.6|1309.9|1313.68|1306.98|1317.22|1310.52|1313.52|1306.82|401
1751733300000|2025-07-05 16:35:00|1313.62|1306.92|1312.58|1305.88|1313.98|1307.28|1310.78|1304.08|520
1751733600000|2025-07-05 16:40:00|1312.57|1305.87|1312.13|1305.43|1313.43|1306.73|1311.47|1304.77|398
1751733900000|2025-07-05 16:45:00|1312.11|1305.41|1312.35|1305.65|1312.8|1306.1|1310.27|1303.57|444
1751734200000|2025-07-05 16:50:00|1312.36|1305.66|1313.69|1306.99|1313.81|1307.11|1312.35|1305.65|349
1751734500000|2025-07-05 16:55:00|1313.64|1306.94|1316.8|1310.1|1316.99|1310.29|1313.24|1306.54|275
1751734800000|2025-07-05 17:00:00|1316.79|1310.09|1315.62|1308.92|1319.47|1312.77|1315.62|1308.92|563
1751735100000|2025-07-05 17:05:00|1315.58|1308.88|1316.18|1309.48|1316.99|1310.29|1314.77|1308.07|512
1751735400000|2025-07-05 17:10:00|1316.17|1309.47|1314.4|1307.7|1316.19|1309.49|1313.33|1306.63|452
1751735700000|2025-07-05 17:15:00|1314.38|1307.68|1313.4|1306.7|1315.63|1308.93|1313.24|1306.54|511
1751736000000|2025-07-05 17:20:00|1313.39|1306.69|1311.19|1304.49|1313.4|1306.7|1310.28|1303.58|523
1751736300000|2025-07-05 17:25:00|1311.18|1304.48|1311.63|1304.93|1312.01|1305.31|1310.02|1303.32|407
1751736600000|2025-07-05 17:30:00|1311.6|1304.9|1311.17|1304.47|1312.16|1305.46|1310.09|1303.39|497
1751736900000|2025-07-05 17:35:00|1311.18|1304.48|1312.61|1305.91|1312.71|1306.01|1310.94|1304.24|264
1751737200000|2025-07-05 17:40:00|1312.68|1305.98|1313.4|1306.7|1313.91|1307.21|1312.02|1305.32|311
1751737500000|2025-07-05 17:45:00|1313.38|1306.68|1312.6|1305.9|1313.49|1306.79|1311.92|1305.22|364
1751737800000|2025-07-05 17:50:00|1312.62|1305.92|1314|1307.3|1314.53|1307.83|1312.61|1305.91|342
1751738100000|2025-07-05 17:55:00|1313.95|1307.25|1314.2|1307.5|1314.26|1307.56|1313.3|1306.6|331
1751738400000|2025-07-05 18:00:00|1314.17|1307.47|1313.12|1306.42|1314.4|1307.7|1313.09|1306.39|298
1751738700000|2025-07-05 18:05:00|1313.13|1306.43|1310.51|1303.81|1313.13|1306.43|1309.77|1303.07|323
1751739000000|2025-07-05 18:10:00|1310.52|1303.82|1310.08|1303.38|1310.91|1304.21|1309.96|1303.26|253
1751739300000|2025-07-05 18:15:00|1310.04|1303.34|1307.43|1300.73|1310.33|1303.63|1307.14|1300.44|392
1751739600000|2025-07-05 18:20:00|1307.44|1300.74|1306.1|1299.4|1308.07|1301.37|1305.87|1299.17|401
1751739900000|2025-07-05 18:25:00|1306.21|1299.51|1307.31|1300.61|1307.67|1300.97|1306.08|1299.38|481
1751740200000|2025-07-05 18:30:00|1307.26|1300.56|1306.79|1300.09|1308.55|1301.85|1306.39|1299.69|417
1751740500000|2025-07-05 18:35:00|1306.72|1300.02|1306.68|1299.98|1308.47|1301.77|1305.82|1299.12|545
1751740800000|2025-07-05 18:40:00|1306.7|1300|1307.64|1300.94|1308.11|1301.41|1306.68|1299.98|363
1751741100000|2025-07-05 18:45:00|1307.69|1300.99|1306.14|1299.44|1309.07|1302.37|1306.08|1299.38|383
1751741400000|2025-07-05 18:50:00|1306.18|1299.48|1306.72|1300.02|1308.05|1301.35|1306.1|1299.4|557
1751741700000|2025-07-05 18:55:00|1306.75|1300.05|1306.15|1299.45|1307.35|1300.65|1305.75|1299.05|363
1751742000000|2025-07-05 19:00:00|1306.14|1299.44|1305.54|1298.84|1306.23|1299.53|1304.47|1297.77|325
1751742300000|2025-07-05 19:05:00|1305.53|1298.83|1304.33|1297.63|1305.77|1299.07|1304.33|1297.63|453
1751742600000|2025-07-05 19:10:00|1304.27|1297.57|1304.78|1298.08|1305.28|1298.58|1303.78|1297.08|216
1751742900000|2025-07-05 19:15:00|1304.79|1298.09|1306.31|1299.61|1307.15|1300.45|1304.29|1297.59|398
1751743200000|2025-07-05 19:20:00|1306.33|1299.63|1308.46|1301.76|1308.46|1301.76|1306.17|1299.47|400
1751743500000|2025-07-05 19:25:00|1308.45|1301.75|1310.73|1304.03|1310.73|1304.03|1308.23|1301.53|268
1751743800000|2025-07-05 19:30:00|1310.74|1304.04|1310.92|1304.22|1311.15|1304.45|1309.99|1303.29|504
1751744100000|2025-07-05 19:35:00|1310.93|1304.23|1311.61|1304.91|1311.62|1304.92|1310.47|1303.77|379
1751744400000|2025-07-05 19:40:00|1311.59|1304.89|1313.51|1306.81|1313.84|1307.14|1311.23|1304.53|203
1751744700000|2025-07-05 19:45:00|1313.48|1306.78|1315.35|1308.65|1315.42|1308.72|1313.14|1306.44|267
1751745000000|2025-07-05 19:50:00|1315.34|1308.64|1314.66|1307.96|1315.58|1308.88|1314.14|1307.44|304
1751745300000|2025-07-05 19:55:00|1314.64|1307.94|1315.16|1308.46|1315.29|1308.59|1314.29|1307.59|266
1751745600000|2025-07-05 20:00:00|1315.15|1308.45|1315.27|1308.57|1315.29|1308.59|1314.39|1307.69|320
1751745900000|2025-07-05 20:05:00|1315.22|1308.52|1314.19|1307.49|1316.12|1309.42|1314.13|1307.43|330
1751746200000|2025-07-05 20:10:00|1314.21|1307.51|1315.33|1308.63|1315.99|1309.29|1314.21|1307.51|225
1751746500000|2025-07-05 20:15:00|1315.34|1308.64|1315.92|1309.22|1316.47|1309.77|1315.34|1308.64|185
1751746800000|2025-07-05 20:20:00|1315.83|1309.13|1315.08|1308.38|1316.38|1309.68|1315.08|1308.38|239
1751747100000|2025-07-05 20:25:00|1315.06|1308.36|1314.43|1307.73|1315.31|1308.61|1314.05|1307.35|148
1751747400000|2025-07-05 20:30:00|1314.45|1307.75|1316.05|1309.35|1316.54|1309.84|1314.18|1307.48|200
1751747700000|2025-07-05 20:35:00|1316.06|1309.36|1317.11|1310.41|1317.2|1310.5|1316.03|1309.33|151
1751748000000|2025-07-05 20:40:00|1317.01|1310.31|1318.45|1311.75|1318.48|1311.78|1317.01|1310.31|79
1751748300000|2025-07-05 20:45:00|1318.44|1311.74|1320.03|1313.33|1320.15|1313.45|1318.21|1311.51|222
1751748600000|2025-07-05 20:50:00|1320.04|1313.34|1322.08|1315.38|1322.15|1315.45|1320.04|1313.34|140
1751748900000|2025-07-05 20:55:00|1322.07|1315.37|1323.01|1316.31|1323.01|1316.31|1321.44|1314.74|203
1751749200000|2025-07-05 21:00:00|1323|1316.3|1322.31|1315.61|1323|1316.3|1322.19|1315.49|216
1751749500000|2025-07-05 21:05:00|1322.19|1315.49|1321.86|1315.16|1322.96|1316.26|1321.37|1314.67|142
1751749800000|2025-07-05 21:10:00|1321.78|1315.08|1319.79|1313.09|1322.62|1315.92|1319.76|1313.06|208
1751750100000|2025-07-05 21:15:00|1319.78|1313.08|1321.53|1314.83|1321.8|1315.1|1319.66|1312.96|195
1751750400000|2025-07-05 21:20:00|1321.48|1314.78|1322.78|1316.08|1323.29|1316.59|1320.52|1313.82|152
1751750700000|2025-07-05 21:25:00|1322.79|1316.09|1321.86|1315.16|1323.2|1316.5|1321.82|1315.12|161
1751751000000|2025-07-05 21:30:00|1321.88|1315.18|1322.75|1316.05|1323.07|1316.37|1321.87|1315.17|99
1751751300000|2025-07-05 21:35:00|1322.73|1316.03|1322.54|1315.84|1322.76|1316.06|1322.53|1315.83|47
1751751600000|2025-07-05 21:40:00|1322.53|1315.83|1322.4|1315.7|1322.75|1316.05|1321.77|1315.07|77
1751751900000|2025-07-05 21:45:00|1322.45|1315.75|1323.47|1316.77|1323.64|1316.94|1322.44|1315.74|235
1751752200000|2025-07-05 21:50:00|1323.49|1316.79|1322.46|1315.76|1323.49|1316.79|1322.43|1315.73|217
1751752500000|2025-07-05 21:55:00|1322.55|1315.85|1323.11|1316.41|1323.46|1316.76|1322.15|1315.45|251
1751752800000|2025-07-05 22:00:00|1323.16|1316.46|1322.78|1316.08|1323.99|1317.29|1321.36|1314.66|421
1751753100000|2025-07-05 22:05:00|1322.75|1316.05|1322.33|1315.63|1322.79|1316.09|1321.53|1314.83|281
1751753400000|2025-07-05 22:10:00|1322.16|1315.46|1322.2|1315.5|1322.46|1315.76|1321.21|1314.51|265
1751753700000|2025-07-05 22:15:00|1322.21|1315.51|1323.51|1316.81|1323.54|1316.84|1322.12|1315.42|269
1751754000000|2025-07-05 22:20:00|1323.56|1316.86|1324.61|1317.91|1325.28|1318.58|1323.56|1316.86|317
1751754300000|2025-07-05 22:25:00|1324.6|1317.9|1325.73|1319.03|1325.73|1319.03|1324.03|1317.33|316
1751754600000|2025-07-05 22:30:00|1325.71|1319.01|1325.5|1318.8|1325.73|1319.03|1323.68|1316.98|217
1751754900000|2025-07-05 22:35:00|1325.46|1318.76|1325.42|1318.72|1326.06|1319.36|1324.19|1317.49|297
1751755200000|2025-07-05 22:40:00|1325.38|1318.68|1327.82|1321.12|1328.48|1321.78|1325.14|1318.44|246
1751755500000|2025-07-05 22:45:00|1327.83|1321.13|1329.27|1322.57|1330.44|1323.74|1327.78|1321.08|280
1751755800000|2025-07-05 22:50:00|1329.22|1322.52|1329.6|1322.9|1329.62|1322.92|1327.2|1320.5|388
1751756100000|2025-07-05 22:55:00|1329.62|1322.92|1329.8|1323.1|1330.27|1323.57|1329.53|1322.83|271
1751756400000|2025-07-05 23:00:00|1329.79|1323.09|1330.05|1323.35|1330.35|1323.65|1328.72|1322.02|386
1751756700000|2025-07-05 23:05:00|1330.07|1323.37|1329.45|1322.75|1330.07|1323.37|1328.77|1322.07|371
1751757000000|2025-07-05 23:10:00|1329.44|1322.74|1328.82|1322.12|1329.8|1323.1|1328.54|1321.84|264
1751757300000|2025-07-05 23:15:00|1328.79|1322.09|1327.54|1320.84|1328.82|1322.12|1326.57|1319.87|374
1751757600000|2025-07-05 23:20:00|1327.51|1320.81|1326.73|1320.03|1327.72|1321.02|1326.59|1319.89|330
1751757900000|2025-07-05 23:25:00|1326.71|1320.01|1326.75|1320.05|1327.31|1320.61|1326.4|1319.7|289
1751758200000|2025-07-05 23:30:00|1326.74|1320.04|1325.74|1319.04|1327.44|1320.74|1325.74|1319.04|268
1751758500000|2025-07-05 23:35:00|1325.67|1318.97|1324.82|1318.12|1325.71|1319.01|1324.79|1318.09|353
1751758800000|2025-07-05 23:40:00|1324.83|1318.13|1325.37|1318.67|1325.5|1318.8|1324.81|1318.11|257
1751759100000|2025-07-05 23:45:00|1325.36|1318.66|1326.38|1319.68|1326.67|1319.97|1325.25|1318.55|255
1751759400000|2025-07-05 23:50:00|1326.32|1319.62|1325.83|1319.13|1326.35|1319.65|1325.49|1318.79|232
1751759700000|2025-07-05 23:55:00|1325.86|1319.16|1326.74|1320.04|1326.82|1320.12|1325.49|1318.79|306
1751760000000|2025-07-06 00:00:00|1326.72|1320.02|1325.18|1318.48|1326.81|1320.11|1324.74|1318.04|486
1751760300000|2025-07-06 00:05:00|1325.19|1318.49|1324.09|1317.39|1325.19|1318.49|1324.09|1317.39|263
1751760600000|2025-07-06 00:10:00|1324.11|1317.41|1323.7|1317|1324.14|1317.44|1323|1316.3|411
1751760900000|2025-07-06 00:15:00|1323.71|1317.01|1325.11|1318.41|1325.14|1318.44|1323.17|1316.47|413
1751761200000|2025-07-06 00:20:00|1325.12|1318.42|1324.12|1317.42|1325.74|1319.04|1323.75|1317.05|269
1751761500000|2025-07-06 00:25:00|1324.11|1317.41|1325.61|1318.91|1325.86|1319.16|1324.11|1317.41|341
1751761800000|2025-07-06 00:30:00|1325.59|1318.89|1323.79|1317.09|1325.61|1318.91|1323.02|1316.32|459
1751762100000|2025-07-06 00:35:00|1323.8|1317.1|1324.46|1317.76|1324.46|1317.76|1323.78|1317.08|362
1751762400000|2025-07-06 00:40:00|1324.61|1317.91|1325.97|1319.27|1326.02|1319.32|1324.55|1317.85|330
1751762700000|2025-07-06 00:45:00|1325.96|1319.26|1324.23|1317.53|1326|1319.3|1323.22|1316.52|351
1751763000000|2025-07-06 00:50:00|1324.24|1317.54|1326.07|1319.37|1326.12|1319.42|1324.13|1317.43|345
1751763300000|2025-07-06 00:55:00|1326.06|1319.36|1326.97|1320.27|1327.09|1320.39|1326|1319.3|226
1751763600000|2025-07-06 01:00:00|1326.85|1320.15|1325.71|1319.01|1326.94|1320.24|1324.82|1318.12|307
1751763900000|2025-07-06 01:05:00|1325.74|1319.04|1324.69|1317.99|1325.85|1319.15|1324.07|1317.37|366
1751764200000|2025-07-06 01:10:00|1324.68|1317.98|1324.02|1317.32|1324.75|1318.05|1324.02|1317.32|234
1751764500000|2025-07-06 01:15:00|1323.8|1317.1|1324.2|1317.5|1324.76|1318.06|1323.73|1317.03|350
1751764800000|2025-07-06 01:20:00|1324.19|1317.49|1324.11|1317.41|1324.58|1317.88|1323.64|1316.94|305
1751765100000|2025-07-06 01:25:00|1324.09|1317.39|1323.32|1316.62|1324.15|1317.45|1323.11|1316.41|185
1751765400000|2025-07-06 01:30:00|1323.35|1316.65|1324.12|1317.42|1324.6|1317.9|1323.35|1316.65|222
1751765700000|2025-07-06 01:35:00|1324.11|1317.41|1325.07|1318.37|1325.14|1318.44|1323.5|1316.8|344
1751766000000|2025-07-06 01:40:00|1325.05|1318.35|1325.08|1318.38|1325.43|1318.73|1324.44|1317.74|171
1751766300000|2025-07-06 01:45:00|1325.06|1318.36|1324.57|1317.87|1325.44|1318.74|1324.57|1317.87|242
1751766600000|2025-07-06 01:50:00|1324.65|1317.95|1324.72|1318.02|1325.17|1318.47|1324.24|1317.54|301
1751766900000|2025-07-06 01:55:00|1324.69|1317.99|1325.31|1318.61|1325.47|1318.77|1324.26|1317.56|214
1751767200000|2025-07-06 02:00:00|1325.33|1318.63|1326.2|1319.5|1326.21|1319.51|1324.4|1317.7|267
1751767500000|2025-07-06 02:05:00|1326.21|1319.51|1325.7|1319|1326.53|1319.83|1325.61|1318.91|312
1751767800000|2025-07-06 02:10:00|1325.67|1318.97|1325.48|1318.78|1325.67|1318.97|1324.41|1317.71|424
1751768100000|2025-07-06 02:15:00|1325.59|1318.89|1323.51|1316.81|1325.75|1319.05|1323.41|1316.71|420
1751768400000|2025-07-06 02:20:00|1323.53|1316.83|1324.34|1317.64|1324.38|1317.68|1322.5|1315.8|396
1751768700000|2025-07-06 02:25:00|1324.41|1317.71|1323.73|1317.03|1325.28|1318.58|1323.67|1316.97|319
1751769000000|2025-07-06 02:30:00|1323.74|1317.04|1323.57|1316.87|1323.81|1317.11|1323.22|1316.52|302
1751769300000|2025-07-06 02:35:00|1323.62|1316.92|1322.48|1315.78|1323.67|1316.97|1322.24|1315.54|391
1751769600000|2025-07-06 02:40:00|1322.46|1315.76|1322.71|1316.01|1323.18|1316.48|1322.17|1315.47|278
1751769900000|2025-07-06 02:45:00|1322.69|1315.99|1322.42|1315.72|1323.22|1316.52|1322.24|1315.54|285
1751770200000|2025-07-06 02:50:00|1322.44|1315.74|1321.77|1315.07|1322.64|1315.94|1321.73|1315.03|372
1751770500000|2025-07-06 02:55:00|1321.79|1315.09|1321.06|1314.36|1322.26|1315.56|1321.01|1314.31|383
1751770800000|2025-07-06 03:00:00|1321.05|1314.35|1322.24|1315.54|1322.49|1315.79|1320.99|1314.29|450
1751771100000|2025-07-06 03:05:00|1322.23|1315.53|1322.1|1315.4|1322.61|1315.91|1320.94|1314.24|523
1751771400000|2025-07-06 03:10:00|1322.12|1315.42|1322.35|1315.65|1322.49|1315.79|1321.93|1315.23|346
1751771700000|2025-07-06 03:15:00|1322.46|1315.76|1321.18|1314.48|1322.95|1316.25|1321.15|1314.45|184
1751772000000|2025-07-06 03:20:00|1321.19|1314.49|1320.19|1313.49|1321.19|1314.49|1320.03|1313.33|333
1751772300000|2025-07-06 03:25:00|1320.21|1313.51|1319.71|1313.01|1320.61|1313.91|1319.71|1313.01|317
1751772600000|2025-07-06 03:30:00|1319.72|1313.02|1320.66|1313.96|1320.68|1313.98|1319.04|1312.34|317
1751772900000|2025-07-06 03:35:00|1320.6|1313.9|1321.16|1314.46|1321.21|1314.51|1320.22|1313.52|218
1751773200000|2025-07-06 03:40:00|1321.27|1314.57|1321.16|1314.46|1321.27|1314.57|1320.35|1313.65|207
1751773500000|2025-07-06 03:45:00|1321.17|1314.47|1321.23|1314.53|1321.59|1314.89|1321.05|1314.35|245
1751773800000|2025-07-06 03:50:00|1321.22|1314.52|1323.37|1316.67|1323.39|1316.69|1321.22|1314.52|282
1751774100000|2025-07-06 03:55:00|1323.33|1316.63|1324.09|1317.39|1324.67|1317.97|1323.21|1316.51|170
1751774400000|2025-07-06 04:00:00|1324.1|1317.4|1325.39|1318.69|1326.03|1319.33|1324.08|1317.38|348
1751774700000|2025-07-06 04:05:00|1325.48|1318.78|1325.09|1318.39|1326.52|1319.82|1324.78|1318.08|313
1751775000000|2025-07-06 04:10:00|1325.1|1318.4|1325.39|1318.69|1326.02|1319.32|1325.08|1318.38|287
1751775300000|2025-07-06 04:15:00|1325.38|1318.68|1326.15|1319.45|1326.29|1319.59|1325.18|1318.48|241
1751775600000|2025-07-06 04:20:00|1326.14|1319.44|1324.54|1317.84|1326.15|1319.45|1324.47|1317.77|224
1751775900000|2025-07-06 04:25:00|1324.47|1317.77|1324.5|1317.8|1324.61|1317.91|1324.05|1317.35|306
1751776200000|2025-07-06 04:30:00|1324.49|1317.79|1323.81|1317.11|1324.59|1317.89|1323.11|1316.41|283
1751776500000|2025-07-06 04:35:00|1324.05|1317.35|1323.14|1316.44|1324.29|1317.59|1323.11|1316.41|214
1751776800000|2025-07-06 04:40:00|1323.17|1316.47|1323.41|1316.71|1323.44|1316.74|1322.97|1316.27|131
1751777100000|2025-07-06 04:45:00|1323.62|1316.92|1323.62|1316.92|1323.66|1316.96|1323|1316.3|253
1751777400000|2025-07-06 04:50:00|1323.64|1316.94|1322.19|1315.49|1323.68|1316.98|1322.18|1315.48|142
1751777700000|2025-07-06 04:55:00|1322.34|1315.64|1321.3|1314.6|1323|1316.3|1321.09|1314.39|178
1751778000000|2025-07-06 05:00:00|1321.49|1314.79|1321.12|1314.42|1321.76|1315.06|1320.98|1314.28|180
1751778300000|2025-07-06 05:05:00|1321.13|1314.43|1321|1314.3|1321.55|1314.85|1320.2|1313.5|307
1751778600000|2025-07-06 05:10:00|1321.03|1314.33|1321.11|1314.41|1321.49|1314.79|1321.03|1314.33|169
1751778900000|2025-07-06 05:15:00|1321.1|1314.4|1321.35|1314.65|1321.54|1314.84|1320.79|1314.09|174
1751779200000|2025-07-06 05:20:00|1321.32|1314.62|1321.77|1315.07|1322.05|1315.35|1321.28|1314.58|181
1751779500000|2025-07-06 05:25:00|1321.76|1315.06|1321.95|1315.25|1322.51|1315.81|1321.61|1314.91|156
1751779800000|2025-07-06 05:30:00|1321.93|1315.23|1321.66|1314.96|1322.79|1316.09|1321.35|1314.65|263
1751780100000|2025-07-06 05:35:00|1321.65|1314.95|1319.53|1312.83|1321.67|1314.97|1319.23|1312.53|242
1751780400000|2025-07-06 05:40:00|1319.54|1312.84|1319.65|1312.95|1320.15|1313.45|1319.18|1312.48|199
1751780700000|2025-07-06 05:45:00|1319.72|1313.02|1320.2|1313.5|1320.77|1314.07|1319.72|1313.02|183
1751781000000|2025-07-06 05:50:00|1320.55|1313.85|1319.96|1313.26|1320.66|1313.96|1319.58|1312.88|202
1751781300000|2025-07-06 05:55:00|1319.98|1313.28|1319.7|1313|1319.98|1313.28|1319.14|1312.44|238
1751781600000|2025-07-06 06:00:00|1319.72|1313.02|1319.21|1312.51|1320.11|1313.41|1319.06|1312.36|167
1751781900000|2025-07-06 06:05:00|1319.22|1312.52|1321.08|1314.38|1321.86|1315.16|1319.21|1312.51|229
1751782200000|2025-07-06 06:10:00|1321.1|1314.4|1324.22|1317.52|1324.39|1317.69|1321|1314.3|267
1751782500000|2025-07-06 06:15:00|1324.23|1317.53|1326.98|1320.28|1329.19|1322.49|1324.23|1317.53|613
1751782800000|2025-07-06 06:20:00|1326.99|1320.29|1326.53|1319.83|1328.06|1321.36|1326.46|1319.76|507
1751783100000|2025-07-06 06:25:00|1326.51|1319.81|1325.19|1318.49|1326.51|1319.81|1325.17|1318.47|340
1751783400000|2025-07-06 06:30:00|1325.18|1318.48|1324.43|1317.73|1325.52|1318.82|1323.33|1316.63|486
1751783700000|2025-07-06 06:35:00|1324.41|1317.71|1324.76|1318.06|1326.04|1319.34|1324.3|1317.6|356
1751784000000|2025-07-06 06:40:00|1324.77|1318.07|1324.75|1318.05|1325.37|1318.67|1324.04|1317.34|390
1751784300000|2025-07-06 06:45:00|1324.79|1318.09|1324.14|1317.44|1326|1319.3|1324.12|1317.42|340
1751784600000|2025-07-06 06:50:00|1324.13|1317.43|1324.49|1317.79|1325.06|1318.36|1324.12|1317.42|376
1751784900000|2025-07-06 06:55:00|1324.52|1317.82|1324.28|1317.58|1325.76|1319.06|1324|1317.3|389
1751785200000|2025-07-06 07:00:00|1324.29|1317.59|1324.73|1318.03|1325.43|1318.73|1324.12|1317.42|558
1751785500000|2025-07-06 07:05:00|1324.57|1317.87|1324.16|1317.46|1324.75|1318.05|1323.97|1317.27|496
1751785800000|2025-07-06 07:10:00|1324.17|1317.47|1324.33|1317.63|1324.83|1318.13|1324.08|1317.38|464
1751786100000|2025-07-06 07:15:00|1324.36|1317.66|1323.16|1316.46|1326.02|1319.32|1323.08|1316.38|519
1751786400000|2025-07-06 07:20:00|1323.17|1316.47|1322.51|1315.81|1323.58|1316.88|1322|1315.3|595
1751786700000|2025-07-06 07:25:00|1322.5|1315.8|1322.41|1315.71|1322.84|1316.14|1321.95|1315.25|422
1751787000000|2025-07-06 07:30:00|1322.26|1315.56|1320.31|1313.61|1322.51|1315.81|1320.29|1313.59|495
1751787300000|2025-07-06 07:35:00|1320.29|1313.59|1320.12|1313.42|1320.73|1314.03|1320.12|1313.42|395
1751787600000|2025-07-06 07:40:00|1320.13|1313.43|1320.21|1313.51|1320.61|1313.91|1320|1313.3|278
1751787900000|2025-07-06 07:45:00|1320.32|1313.62|1320.58|1313.88|1320.61|1313.91|1319.27|1312.57|274
1751788200000|2025-07-06 07:50:00|1320.6|1313.9|1319.72|1313.02|1320.67|1313.97|1319.54|1312.84|373
1751788500000|2025-07-06 07:55:00|1319.74|1313.04|1319.18|1312.48|1319.78|1313.08|1318.79|1312.09|319
1751788800000|2025-07-06 08:00:00|1319.21|1312.51|1318.08|1311.38|1319.58|1312.88|1317.29|1310.59|337
1751789100000|2025-07-06 08:05:00|1318.15|1311.45|1318.27|1311.57|1319.33|1312.63|1317.78|1311.08|382
1751789400000|2025-07-06 08:10:00|1318.31|1311.61|1317.78|1311.08|1319.53|1312.83|1317.5|1310.8|350
1751789700000|2025-07-06 08:15:00|1317.76|1311.06|1316.7|1310|1317.77|1311.07|1316.61|1309.91|244
1751790000000|2025-07-06 08:20:00|1316.73|1310.03|1315.33|1308.63|1316.73|1310.03|1315.27|1308.57|307
1751790300000|2025-07-06 08:25:00|1315.36|1308.66|1314.72|1308.02|1315.51|1308.81|1314|1307.3|308
1751790600000|2025-07-06 08:30:00|1314.71|1308.01|1315.99|1309.29|1315.99|1309.29|1314.31|1307.61|234
1751790900000|2025-07-06 08:35:00|1316.02|1309.32|1318.49|1311.79|1318.6|1311.9|1315.67|1308.97|161
1751791200000|2025-07-06 08:40:00|1318.61|1311.91|1318.7|1312|1318.73|1312.03|1318.05|1311.35|132
1751791500000|2025-07-06 08:45:00|1318.63|1311.93|1320.08|1313.38|1320.68|1313.98|1318.1|1311.4|235
1751791800000|2025-07-06 08:50:00|1320.07|1313.37|1318.52|1311.82|1320.09|1313.39|1318.1|1311.4|220
1751792100000|2025-07-06 08:55:00|1318.53|1311.83|1317.28|1310.58|1318.72|1312.02|1317.06|1310.36|284
1751792400000|2025-07-06 09:00:00|1317.27|1310.57|1318.41|1311.71|1318.98|1312.28|1316.74|1310.04|335
1751792700000|2025-07-06 09:05:00|1318.48|1311.78|1319.27|1312.57|1320.02|1313.32|1318.38|1311.68|257
1751793000000|2025-07-06 09:10:00|1319.22|1312.52|1320.14|1313.44|1320.87|1314.17|1319.13|1312.43|194
1751793300000|2025-07-06 09:15:00|1320.13|1313.43|1319.51|1312.81|1320.14|1313.44|1318.85|1312.15|291
1751793600000|2025-07-06 09:20:00|1319.54|1312.84|1319.26|1312.56|1319.95|1313.25|1318.95|1312.25|253
1751793900000|2025-07-06 09:25:00|1319.3|1312.6|1319.63|1312.93|1319.74|1313.04|1319.2|1312.5|227
1751794200000|2025-07-06 09:30:00|1319.65|1312.95|1320.25|1313.55|1320.41|1313.71|1319.62|1312.92|167
1751794500000|2025-07-06 09:35:00|1320.22|1313.52|1319.97|1313.27|1320.65|1313.95|1319.82|1313.12|218
1751794800000|2025-07-06 09:40:00|1319.95|1313.25|1320.06|1313.36|1320.59|1313.89|1319.87|1313.17|197
1751795100000|2025-07-06 09:45:00|1320.08|1313.38|1318.18|1311.48|1320.93|1314.23|1317.55|1310.85|305
1751795400000|2025-07-06 09:50:00|1318.11|1311.41|1317.32|1310.62|1318.88|1312.18|1316.91|1310.21|506
1751795700000|2025-07-06 09:55:00|1317.38|1310.68|1316.41|1309.71|1317.95|1311.25|1316.24|1309.54|380
1751796000000|2025-07-06 10:00:00|1316.53|1309.83|1317.95|1311.25|1317.98|1311.28|1315.68|1308.98|290
1751796300000|2025-07-06 10:05:00|1317.96|1311.26|1316.88|1310.18|1317.97|1311.27|1316.16|1309.46|109
1751796600000|2025-07-06 10:10:00|1316.89|1310.19|1317.03|1310.33|1317.06|1310.36|1316.08|1309.38|92
1751796900000|2025-07-06 10:15:00|1317.08|1310.38|1317.9|1311.2|1317.9|1311.2|1317.08|1310.38|87
1751797200000|2025-07-06 10:20:00|1318.02|1311.32|1318.44|1311.74|1318.49|1311.79|1316.23|1309.53|137
1751797500000|2025-07-06 10:25:00|1318.43|1311.73|1319|1312.3|1319.27|1312.57|1318.43|1311.73|53
1751797800000|2025-07-06 10:30:00|1318.99|1312.29|1320.41|1313.71|1322.17|1315.47|1318.98|1312.28|354
1751798100000|2025-07-06 10:35:00|1320.26|1313.56|1320.9|1314.2|1321.3|1314.6|1320.11|1313.41|282
1751798400000|2025-07-06 10:40:00|1320.89|1314.19|1321.35|1314.65|1321.56|1314.86|1320.67|1313.97|71
1751798700000|2025-07-06 10:45:00|1321.21|1314.51|1320.2|1313.5|1321.21|1314.51|1320.08|1313.38|136
1751799000000|2025-07-06 10:50:00|1320.18|1313.48|1320.65|1313.95|1320.7|1314|1319.19|1312.49|353
1751799300000|2025-07-06 10:55:00|1320.67|1313.97|1320.17|1313.47|1321.11|1314.41|1320.11|1313.41|336
1751799600000|2025-07-06 11:00:00|1320.16|1313.46|1319.61|1312.91|1320.23|1313.53|1318.91|1312.21|254
1751799900000|2025-07-06 11:05:00|1319.62|1312.92|1320.03|1313.33|1320.62|1313.92|1319.21|1312.51|288
1751800200000|2025-07-06 11:10:00|1320.07|1313.37|1318.77|1312.07|1320.15|1313.45|1318.66|1311.96|264
1751800500000|2025-07-06 11:15:00|1318.82|1312.12|1318.6|1311.9|1319.9|1313.2|1318.12|1311.42|276
1751800800000|2025-07-06 11:20:00|1318.56|1311.86|1320.02|1313.32|1320.23|1313.53|1318.23|1311.53|318
1751801100000|2025-07-06 11:25:00|1320.04|1313.34|1320.73|1314.03|1321.1|1314.4|1319.97|1313.27|258
1751801400000|2025-07-06 11:30:00|1320.88|1314.18|1320.21|1313.51|1321.07|1314.37|1320.12|1313.42|205
1751801700000|2025-07-06 11:35:00|1320.24|1313.54|1320.93|1314.23|1321.17|1314.47|1320.12|1313.42|222
1751802000000|2025-07-06 11:40:00|1321.09|1314.39|1322.15|1315.45|1322.72|1316.02|1321.02|1314.32|255
1751802300000|2025-07-06 11:45:00|1322.18|1315.48|1323.05|1316.35|1323.75|1317.05|1322.18|1315.48|138
1751802600000|2025-07-06 11:50:00|1322.98|1316.28|1322.38|1315.68|1323.03|1316.33|1322.06|1315.36|408
1751802900000|2025-07-06 11:55:00|1322.33|1315.63|1324.09|1317.39|1324.31|1317.61|1322.22|1315.52|323
1751803200000|2025-07-06 12:00:00|1324.11|1317.41|1323.26|1316.56|1324.77|1318.07|1323.23|1316.53|178
1751803500000|2025-07-06 12:05:00|1323.2|1316.5|1322.84|1316.14|1324.23|1317.53|1322.23|1315.53|393
1751803800000|2025-07-06 12:10:00|1322.81|1316.11|1322.04|1315.34|1323.14|1316.44|1321.77|1315.07|244
1751804100000|2025-07-06 12:15:00|1322.08|1315.38|1321.77|1315.07|1322.66|1315.96|1320.78|1314.08|275
1751804400000|2025-07-06 12:20:00|1321.75|1315.05|1321.21|1314.51|1322.38|1315.68|1321.08|1314.38|400
1751804700000|2025-07-06 12:25:00|1321.26|1314.56|1321.14|1314.44|1321.52|1314.82|1320.99|1314.29|263
1751805000000|2025-07-06 12:30:00|1321.35|1314.65|1324.99|1318.29|1324.99|1318.29|1321.31|1314.61|344
1751805300000|2025-07-06 12:35:00|1324.98|1318.28|1326.22|1319.52|1326.88|1320.18|1324.49|1317.79|361
1751805600000|2025-07-06 12:40:00|1326.21|1319.51|1326.2|1319.5|1326.91|1320.21|1325.78|1319.08|340
1751805900000|2025-07-06 12:45:00|1326.23|1319.53|1327.33|1320.63|1327.67|1320.97|1326.2|1319.5|249
1751806200000|2025-07-06 12:50:00|1327.28|1320.58|1327.94|1321.24|1327.96|1321.26|1326.16|1319.46|468
1751806500000|2025-07-06 12:55:00|1327.96|1321.26|1328.73|1322.03|1328.78|1322.08|1327.96|1321.26|208
1751806800000|2025-07-06 13:00:00|1328.72|1322.02|1327.48|1320.78|1329.15|1322.45|1327.14|1320.44|413
1751807100000|2025-07-06 13:05:00|1327.49|1320.79|1328.14|1321.44|1329.68|1322.98|1327.29|1320.59|411
1751807400000|2025-07-06 13:10:00|1328.13|1321.43|1328.27|1321.57|1328.97|1322.27|1328.01|1321.31|392
1751807700000|2025-07-06 13:15:00|1328.26|1321.56|1328.55|1321.85|1329.47|1322.77|1327.83|1321.13|359
1751808000000|2025-07-06 13:20:00|1328.56|1321.86|1332.78|1326.08|1333.54|1326.84|1328.26|1321.56|591
1751808300000|2025-07-06 13:25:00|1332.73|1326.03|1335.02|1328.32|1335.36|1328.66|1330.34|1323.64|494
1751808600000|2025-07-06 13:30:00|1335.13|1328.43|1341.06|1334.36|1341.34|1334.64|1334.63|1327.93|769
1751808900000|2025-07-06 13:35:00|1341.05|1334.35|1340.06|1333.36|1342.07|1335.37|1340.04|1333.34|729
1751809200000|2025-07-06 13:40:00|1340.05|1333.35|1342.28|1335.58|1343.33|1336.63|1338.44|1331.74|720
1751809500000|2025-07-06 13:45:00|1342.31|1335.61|1342.05|1335.35|1343.89|1337.19|1340.68|1333.98|670
1751809800000|2025-07-06 13:50:00|1342.09|1335.39|1352.28|1345.58|1352.83|1346.13|1342|1335.3|850
1751810100000|2025-07-06 13:55:00|1352.21|1345.51|1347.18|1340.48|1353.02|1346.32|1346.56|1339.86|791
1751810400000|2025-07-06 14:00:00|1347.21|1340.51|1347.78|1341.08|1349.99|1343.29|1346.92|1340.22|735
1751810700000|2025-07-06 14:05:00|1347.82|1341.12|1347.15|1340.45|1348.01|1341.31|1345.12|1338.42|555
1751811000000|2025-07-06 14:10:00|1347.12|1340.42|1343.78|1337.08|1347.96|1341.26|1343.09|1336.39|557
1751811300000|2025-07-06 14:15:00|1343.77|1337.07|1344.7|1338|1347.67|1340.97|1342.97|1336.27|669
1751811600000|2025-07-06 14:20:00|1344.59|1337.89|1343.53|1336.83|1346.05|1339.35|1342.41|1335.71|646
1751811900000|2025-07-06 14:25:00|1343.64|1336.94|1344.35|1337.65|1345.05|1338.35|1342.45|1335.75|537
1751812200000|2025-07-06 14:30:00|1344.38|1337.68|1345.53|1338.83|1348.39|1341.69|1344.38|1337.68|619
1751812500000|2025-07-06 14:35:00|1345.59|1338.89|1345.25|1338.55|1349.98|1343.28|1344.74|1338.04|572
1751812800000|2025-07-06 14:40:00|1345.23|1338.53|1342.67|1335.97|1345.7|1339|1339.47|1332.77|726
1751813100000|2025-07-06 14:45:00|1342.65|1335.95|1343.18|1336.48|1343.33|1336.63|1338.96|1332.26|713
1751813400000|2025-07-06 14:50:00|1343.21|1336.51|1342.35|1335.65|1344|1337.3|1340.29|1333.59|583
1751813700000|2025-07-06 14:55:00|1342.4|1335.7|1345.03|1338.33|1345.1|1338.4|1341.33|1334.63|491
1751814000000|2025-07-06 15:00:00|1345.05|1338.35|1345.96|1339.26|1346.24|1339.54|1344.03|1337.33|523
1751814300000|2025-07-06 15:05:00|1345.95|1339.25|1347.3|1340.6|1348.43|1341.73|1345.94|1339.24|400
1751814600000|2025-07-06 15:10:00|1347.25|1340.55|1346.64|1339.94|1347.77|1341.07|1345.92|1339.22|624
1751814900000|2025-07-06 15:15:00|1346.63|1339.93|1345.14|1338.44|1347.35|1340.65|1345.01|1338.31|459
1751815200000|2025-07-06 15:20:00|1345.13|1338.43|1346.25|1339.55|1346.25|1339.55|1344.29|1337.59|444
1751815500000|2025-07-06 15:25:00|1346.41|1339.71|1347.11|1340.41|1347.28|1340.58|1345.24|1338.54|403
1751815800000|2025-07-06 15:30:00|1347.18|1340.48|1347.31|1340.61|1348.13|1341.43|1347.11|1340.41|388
1751816100000|2025-07-06 15:35:00|1347.34|1340.64|1342.18|1335.48|1347.9|1341.2|1342.18|1335.48|492
1751816400000|2025-07-06 15:40:00|1341.89|1335.19|1342.88|1336.18|1343.27|1336.57|1341.11|1334.41|504
1751816700000|2025-07-06 15:45:00|1342.86|1336.16|1344.87|1338.17|1344.87|1338.17|1341.03|1334.33|580
1751817000000|2025-07-06 15:50:00|1344.85|1338.15|1344.04|1337.34|1344.87|1338.17|1341.99|1335.29|459
1751817300000|2025-07-06 15:55:00|1344.08|1337.38|1347.1|1340.4|1347.1|1340.4|1344.04|1337.34|429
1751817600000|2025-07-06 16:00:00|1347.09|1340.39|1349.38|1342.68|1349.91|1343.21|1347.07|1340.37|668
1751817900000|2025-07-06 16:05:00|1349.31|1342.61|1348.22|1341.52|1350.52|1343.82|1347.71|1341.01|541
1751818200000|2025-07-06 16:10:00|1348.16|1341.46|1346.51|1339.81|1348.17|1341.47|1345.07|1338.37|585
1751818500000|2025-07-06 16:15:00|1346.41|1339.71|1349.76|1343.06|1350.59|1343.89|1346.04|1339.34|563
1751818800000|2025-07-06 16:20:00|1349.78|1343.08|1350.2|1343.5|1350.51|1343.81|1348.34|1341.64|489
1751819100000|2025-07-06 16:25:00|1350.18|1343.48|1348.97|1342.27|1350.43|1343.73|1348.06|1341.36|602
1751819400000|2025-07-06 16:30:00|1348.98|1342.28|1346.06|1339.36|1350.94|1344.24|1345.87|1339.17|525
1751819700000|2025-07-06 16:35:00|1346.07|1339.37|1347.66|1340.96|1348.76|1342.06|1345.65|1338.95|634
1751820000000|2025-07-06 16:40:00|1347.67|1340.97|1348.37|1341.67|1349.77|1343.07|1347.67|1340.97|489
1751820300000|2025-07-06 16:45:00|1348.36|1341.66|1348.76|1342.06|1348.76|1342.06|1346.05|1339.35|453
1751820600000|2025-07-06 16:50:00|1348.87|1342.17|1351.43|1344.73|1351.69|1344.99|1348.55|1341.85|487
1751820900000|2025-07-06 16:55:00|1351.41|1344.71|1352.17|1345.47|1352.9|1346.2|1351.07|1344.37|449
1751821200000|2025-07-06 17:00:00|1352.33|1345.63|1350.7|1344|1352.53|1345.83|1349.78|1343.08|468
1751821500000|2025-07-06 17:05:00|1350.71|1344.01|1349.85|1343.15|1350.75|1344.05|1349.19|1342.49|511
1751821800000|2025-07-06 17:10:00|1349.91|1343.21|1349.67|1342.97|1351.6|1344.9|1349.45|1342.75|478
1751822100000|2025-07-06 17:15:00|1349.68|1342.98|1348.62|1341.92|1349.8|1343.1|1347.42|1340.72|509
1751822400000|2025-07-06 17:20:00|1348.65|1341.95|1349.64|1342.94|1350.25|1343.55|1348.14|1341.44|501
1751822700000|2025-07-06 17:25:00|1349.61|1342.91|1349.78|1343.08|1350.15|1343.45|1349.23|1342.53|445
1751823000000|2025-07-06 17:30:00|1349.76|1343.06|1347.76|1341.06|1349.76|1343.06|1346.26|1339.56|365
1751823300000|2025-07-06 17:35:00|1347.72|1341.02|1346.98|1340.28|1348.52|1341.82|1346.75|1340.05|401
1751823600000|2025-07-06 17:40:00|1346.99|1340.29|1348.26|1341.56|1348.7|1342|1346.98|1340.28|423
1751823900000|2025-07-06 17:45:00|1348.27|1341.57|1348.45|1341.75|1349.2|1342.5|1348.19|1341.49|256
1751824200000|2025-07-06 17:50:00|1348.38|1341.68|1348|1341.3|1348.66|1341.96|1346.27|1339.57|373
1751824500000|2025-07-06 17:55:00|1348.01|1341.31|1347.18|1340.48|1348.03|1341.33|1347.01|1340.31|389
1751824800000|2025-07-06 18:00:00|1347.19|1340.49|1346.99|1340.29|1347.53|1340.83|1346.51|1339.81|488
1751825100000|2025-07-06 18:05:00|1347|1340.3|1347.4|1340.7|1348.11|1341.41|1345.46|1338.76|460
1751825400000|2025-07-06 18:10:00|1347.36|1340.66|1347.05|1340.35|1348.75|1342.05|1346.89|1340.19|531
1751825700000|2025-07-06 18:15:00|1347.25|1340.55|1345.49|1338.79|1347.37|1340.67|1345.02|1338.32|459
1751826000000|2025-07-06 18:20:00|1345.5|1338.8|1344.1|1337.4|1346.73|1340.03|1344.06|1337.36|526
1751826300000|2025-07-06 18:25:00|1344.07|1337.37|1342.01|1335.31|1344.44|1337.74|1340.91|1334.21|572
1751826600000|2025-07-06 18:30:00|1342.02|1335.32|1340.24|1333.54|1343.62|1336.92|1339.91|1333.21|560
1751826900000|2025-07-06 18:35:00|1340.26|1333.56|1339.82|1333.12|1340.26|1333.56|1337.51|1330.81|613
1751827200000|2025-07-06 18:40:00|1339.83|1333.13|1336.21|1329.51|1340.13|1333.43|1336.03|1329.33|619
1751827500000|2025-07-06 18:45:00|1336.24|1329.54|1333.48|1326.78|1337.13|1330.43|1332.95|1326.25|542
1751827800000|2025-07-06 18:50:00|1333.71|1327.01|1335.11|1328.41|1336.49|1329.79|1332.63|1325.93|580
1751828100000|2025-07-06 18:55:00|1335.13|1328.43|1338|1331.3|1338.02|1331.32|1335.04|1328.34|535
1751828400000|2025-07-06 19:00:00|1337.99|1331.29|1340.32|1333.62|1341.03|1334.33|1337.91|1331.21|513
1751828700000|2025-07-06 19:05:00|1340.33|1333.63|1339.84|1333.14|1340.88|1334.18|1339.44|1332.74|444
1751829000000|2025-07-06 19:10:00|1339.75|1333.05|1341|1334.3|1341.07|1334.37|1339.13|1332.43|348
1751829300000|2025-07-06 19:15:00|1340.91|1334.21|1340.8|1334.1|1341.23|1334.53|1340.34|1333.64|290
1751829600000|2025-07-06 19:20:00|1340.85|1334.15|1340.65|1333.95|1341.23|1334.53|1340.1|1333.4|475
1751829900000|2025-07-06 19:25:00|1340.66|1333.96|1340.2|1333.5|1341.22|1334.52|1340.02|1333.32|422
1751830200000|2025-07-06 19:30:00|1340.21|1333.51|1342.81|1327.11|1343.37|1334.04|1338.49|1327.07|467
1751830500000|2025-07-06 19:35:00|1342.85|1327.15|1342.72|1327.02|1344.22|1328.52|1341.67|1325.97|353
1751830800000|2025-07-06 19:40:00|1342.78|1327.08|1343.51|1327.81|1344.18|1328.48|1342.69|1326.99|485
1751831100000|2025-07-06 19:45:00|1343.5|1327.8|1344.58|1328.88|1344.61|1328.91|1342.59|1326.89|403
1751831400000|2025-07-06 19:50:00|1344.57|1328.87|1344.76|1329.06|1344.84|1329.14|1343.47|1327.77|360
1751831700000|2025-07-06 19:55:00|1344.81|1329.11|1346.73|1331.03|1347.08|1331.38|1344.56|1328.86|412
1751832000000|2025-07-06 20:00:00|1346.72|1331.02|1348.99|1333.29|1348.99|1333.29|1346.4|1330.7|471
1751832300000|2025-07-06 20:05:00|1349|1333.3|1350.1|1334.4|1350.76|1335.06|1348.68|1332.98|538
1751832600000|2025-07-06 20:10:00|1350.11|1334.41|1350.79|1335.09|1350.94|1335.24|1349.7|1334|345
1751832900000|2025-07-06 20:15:00|1350.81|1335.11|1351.42|1335.72|1351.87|1336.17|1350.54|1334.84|419
1751833200000|2025-07-06 20:20:00|1351.41|1335.71|1350.04|1334.34|1351.5|1335.8|1350.03|1334.33|416
1751833500000|2025-07-06 20:25:00|1349.91|1334.21|1350.62|1334.92|1351.2|1335.5|1349.67|1333.97|440
1751833800000|2025-07-06 20:30:00|1350.59|1334.89|1351.12|1335.42|1351.81|1336.11|1350.5|1334.8|388
1751834100000|2025-07-06 20:35:00|1351.13|1335.43|1351.97|1336.27|1352.66|1336.96|1351.04|1335.34|337
1751834400000|2025-07-06 20:40:00|1351.96|1336.26|1352.81|1337.11|1353.16|1337.46|1351.75|1336.05|234
1751834700000|2025-07-06 20:45:00|1352.8|1337.1|1352.13|1336.43|1354.56|1338.86|1351.45|1335.75|392
1751835000000|2025-07-06 20:50:00|1352.04|1336.34|1352.46|1336.76|1353|1337.3|1351.47|1335.77|368
1751835300000|2025-07-06 20:55:00|1352.45|1336.75|1351.88|1336.18|1352.64|1336.94|1351.65|1335.95|362
1751835600000|2025-07-06 21:00:00|1351.87|1336.17|1348.52|1341.82|1352.55|1342.3|1347.4|1336.17|311
1751835900000|2025-07-06 21:05:00|1348.23|1341.53|1348.83|1342.13|1349.06|1342.36|1348.23|1341.53|177
1751836200000|2025-07-06 21:10:00|1348.76|1342.06|1350.67|1343.97|1350.91|1344.21|1348.69|1341.99|137
1751836500000|2025-07-06 21:15:00|1350.68|1343.98|1349.58|1342.88|1350.69|1343.99|1348.88|1342.18|290
1751836800000|2025-07-06 21:20:00|1349.66|1342.96|1355.4|1348.7|1355.4|1348.7|1349.64|1342.94|246
1751837100000|2025-07-06 21:25:00|1355.38|1348.68|1358.02|1351.32|1360.27|1353.57|1355.12|1348.42|443
1751837400000|2025-07-06 21:30:00|1358.04|1351.34|1361.35|1354.65|1369|1362.3|1358.04|1351.34|797
1751837700000|2025-07-06 21:35:00|1361.34|1354.64|1368.61|1361.91|1368.74|1362.04|1361.33|1354.63|681
1751838000000|2025-07-06 21:40:00|1368.64|1361.94|1368.13|1361.43|1370.02|1363.32|1366.99|1360.29|537
1751838300000|2025-07-06 21:45:00|1368.11|1361.41|1364.26|1357.56|1369.04|1362.34|1360.89|1354.19|555
1751838600000|2025-07-06 21:50:00|1364.23|1357.53|1360.05|1353.35|1364.25|1357.55|1359.25|1352.55|515
1751838900000|2025-07-06 21:55:00|1360.09|1353.39|1360.99|1354.29|1362.15|1355.45|1359.61|1352.91|393
1751839200000|2025-07-06 22:00:00|1361.01|1354.31|1370.31|1363.61|1371.38|1364.68|1361.01|1354.31|853
1751839500000|2025-07-06 22:05:00|1369.91|1363.21|1370.3|1363.6|1371.7|1365|1369.05|1362.35|676
1751839800000|2025-07-06 22:10:00|1370.16|1363.46|1369.73|1363.03|1371.5|1364.8|1368.72|1362.02|577
1751840100000|2025-07-06 22:15:00|1369.74|1363.04|1372.09|1365.39|1373.17|1366.47|1369.74|1363.04|561
1751840400000|2025-07-06 22:20:00|1372.38|1365.68|1368|1361.3|1372.4|1365.7|1367.93|1361.23|581
1751840700000|2025-07-06 22:25:00|1368.05|1361.35|1368.85|1362.15|1370|1363.3|1366.03|1359.33|436
1751841000000|2025-07-06 22:30:00|1368.8|1362.1|1365.2|1358.5|1369.07|1362.37|1364.91|1358.21|534
1751841300000|2025-07-06 22:35:00|1365.22|1358.52|1365.63|1358.93|1366.55|1359.85|1365|1358.3|289
1751841600000|2025-07-06 22:40:00|1365.55|1358.85|1364.86|1358.16|1366.13|1359.43|1364.45|1357.75|292
1751841900000|2025-07-06 22:45:00|1364.9|1358.2|1364.34|1357.64|1365.45|1358.75|1363.16|1356.46|303
1751842200000|2025-07-06 22:50:00|1364.41|1357.71|1363.01|1356.31|1365.09|1358.39|1362.1|1355.4|303
1751842500000|2025-07-06 22:55:00|1363.02|1356.32|1362.59|1355.89|1363.81|1357.11|1362.05|1355.35|341
1751842800000|2025-07-06 23:00:00|1362.56|1355.86|1356.61|1349.91|1362.56|1355.86|1355.94|1349.24|430
1751843100000|2025-07-06 23:05:00|1356.53|1349.83|1355.94|1349.24|1357.6|1350.9|1353.98|1347.28|485
1751843400000|2025-07-06 23:10:00|1356|1349.3|1354.93|1348.23|1356|1349.3|1353.04|1346.34|552
1751843700000|2025-07-06 23:15:00|1354.82|1348.12|1354.17|1347.47|1355.02|1348.32|1353|1346.3|449
1751844000000|2025-07-06 23:20:00|1354.09|1347.39|1351.04|1344.34|1354.2|1347.5|1350.46|1343.76|497
1751844300000|2025-07-06 23:25:00|1351.03|1344.33|1350.28|1343.58|1351.65|1344.95|1349.6|1342.9|410
1751844600000|2025-07-06 23:30:00|1350.43|1343.73|1350.21|1343.51|1352.07|1345.37|1349.99|1343.29|418
1751844900000|2025-07-06 23:35:00|1350.19|1343.49|1352.99|1346.29|1353.58|1346.88|1348.05|1341.35|524
1751845200000|2025-07-06 23:40:00|1353.06|1346.36|1354.04|1347.34|1354.13|1347.43|1351.59|1344.89|422
1751845500000|2025-07-06 23:45:00|1354.01|1347.31|1351.47|1344.77|1354.01|1347.31|1351.45|1344.75|439
1751845800000|2025-07-06 23:50:00|1351.77|1345.07|1353.82|1347.12|1354.67|1347.97|1351.46|1344.76|459
1751846100000|2025-07-06 23:55:00|1353.49|1346.79|1352.22|1345.52|1354.04|1347.34|1351.95|1345.25|401
1751846400000|2025-07-07 00:00:00|1352.23|1345.53|1352.58|1345.88|1353.91|1347.21|1352.1|1345.4|603
1751846700000|2025-07-07 00:05:00|1352.69|1345.99|1353.78|1347.08|1355.23|1348.53|1351.01|1344.31|528
1751847000000|2025-07-07 00:10:00|1353.77|1347.07|1354.47|1347.77|1355.85|1349.15|1351.54|1344.84|498
1751847300000|2025-07-07 00:15:00|1354.46|1347.76|1350.3|1343.6|1355.15|1348.45|1350.04|1343.34|568
1751847600000|2025-07-07 00:20:00|1350.28|1343.58|1348.52|1341.82|1351.62|1344.92|1348.44|1341.74|534
1751847900000|2025-07-07 00:25:00|1348.57|1341.87|1349.64|1342.94|1351.61|1344.91|1347.94|1341.24|574
1751848200000|2025-07-07 00:30:00|1349.65|1342.95|1347.54|1340.84|1350.8|1344.1|1347.52|1340.82|633
1751848500000|2025-07-07 00:35:00|1347.55|1340.85|1347.22|1340.52|1348.73|1342.03|1346.25|1339.55|587
1751848800000|2025-07-07 00:40:00|1347.25|1340.55|1347.52|1340.82|1348.82|1342.12|1346.74|1340.04|624
1751849100000|2025-07-07 00:45:00|1347.49|1340.79|1349.84|1343.14|1350.35|1343.65|1347.1|1340.4|596
1751849400000|2025-07-07 00:50:00|1349.89|1343.19|1349.95|1343.25|1350.85|1344.15|1349.19|1342.49|369
1751849700000|2025-07-07 00:55:00|1349.7|1343|1350.02|1343.32|1350.46|1343.76|1348.84|1342.14|345
1751850000000|2025-07-07 01:00:00|1350.05|1343.35|1347.1|1340.4|1350.85|1344.15|1347.1|1340.4|486
1751850300000|2025-07-07 01:05:00|1347.05|1340.35|1346.29|1339.59|1347.08|1340.38|1345.11|1338.41|555
1751850600000|2025-07-07 01:10:00|1346.67|1339.97|1346.99|1340.29|1347.7|1341|1345.39|1338.69|585
1751850900000|2025-07-07 01:15:00|1347|1340.3|1349.98|1343.28|1350.64|1343.94|1345|1338.3|601
1751851200000|2025-07-07 01:20:00|1349.99|1343.29|1348.04|1341.34|1350.77|1344.07|1346.44|1339.74|673
1751851500000|2025-07-07 01:25:00|1348.02|1341.32|1349.25|1342.55|1350.6|1343.9|1348.02|1341.32|565
1751851800000|2025-07-07 01:30:00|1349.23|1342.53|1350.99|1344.29|1352.37|1345.67|1349.02|1342.32|559
1751852100000|2025-07-07 01:35:00|1350.97|1344.27|1351.2|1344.5|1352.2|1345.5|1350.91|1344.21|300
1751852400000|2025-07-07 01:40:00|1351.18|1344.48|1351.26|1344.56|1352.17|1345.47|1351|1344.3|391
1751852700000|2025-07-07 01:45:00|1351.27|1344.57|1351.16|1344.46|1352.16|1345.46|1350.98|1344.28|355
1751853000000|2025-07-07 01:50:00|1351.14|1344.44|1350.92|1344.22|1351.73|1345.03|1350.1|1343.4|283
1751853300000|2025-07-07 01:55:00|1350.88|1344.18|1350.38|1343.68|1350.88|1344.18|1349.23|1342.53|258
1751853600000|2025-07-07 02:00:00|1350.39|1343.69|1354.34|1347.64|1354.34|1347.64|1350.39|1343.69|327
1751853900000|2025-07-07 02:05:00|1354.25|1347.55|1356.36|1349.66|1356.78|1350.08|1354.05|1347.35|482
1751854200000|2025-07-07 02:10:00|1356.35|1349.65|1357.48|1350.78|1359.13|1352.43|1356.24|1349.54|516
1751854500000|2025-07-07 02:15:00|1357.5|1350.8|1362.19|1355.49|1362.23|1355.53|1357.11|1350.41|601
1751854800000|2025-07-07 02:20:00|1362.18|1355.48|1362.5|1355.8|1362.63|1355.93|1360.8|1354.1|593
1751855100000|2025-07-07 02:25:00|1362.12|1355.42|1362.13|1355.43|1363|1356.3|1361.41|1354.71|555
1751855400000|2025-07-07 02:30:00|1362.1|1355.4|1361.27|1354.57|1364.15|1357.45|1360.33|1353.63|521
1751855700000|2025-07-07 02:35:00|1361.29|1354.59|1363.13|1356.43|1363.84|1357.14|1360.7|1354|368
1751856000000|2025-07-07 02:40:00|1363.14|1356.44|1369.22|1362.52|1369.56|1362.86|1363.14|1356.44|320
1751856300000|2025-07-07 02:45:00|1369.51|1362.81|1365.69|1358.99|1370.17|1363.47|1365.47|1358.77|391
1751856600000|2025-07-07 02:50:00|1365.86|1359.16|1365.01|1358.31|1367.62|1360.92|1364.3|1357.6|325
1751856900000|2025-07-07 02:55:00|1365|1358.3|1363.16|1356.46|1365.83|1359.13|1362.97|1356.27|296
1751857200000|2025-07-07 03:00:00|1363.14|1356.44|1361.41|1354.71|1363.78|1357.08|1361.41|1354.71|343
1751857500000|2025-07-07 03:05:00|1361.38|1354.68|1362.72|1356.02|1363.25|1356.55|1361.36|1354.66|277
1751857800000|2025-07-07 03:10:00|1362.1|1355.4|1360.47|1353.77|1362.55|1355.85|1360.47|1353.77|375
1751858100000|2025-07-07 03:15:00|1360.81|1354.11|1362.51|1355.81|1363.02|1356.32|1360.15|1353.45|303
1751858400000|2025-07-07 03:20:00|1362.5|1355.8|1363.2|1356.5|1363.79|1357.09|1361.04|1354.34|391
1751858700000|2025-07-07 03:25:00|1363.21|1356.51|1367.39|1360.69|1370.9|1364.2|1363.2|1356.5|585
1751859000000|2025-07-07 03:30:00|1367.36|1360.66|1362.79|1356.09|1367.69|1360.99|1362.36|1355.66|445
1751859300000|2025-07-07 03:35:00|1362.78|1356.08|1364.33|1357.63|1364.81|1358.11|1362.62|1355.92|565
1751859600000|2025-07-07 03:40:00|1364.36|1357.66|1362.15|1355.45|1365.2|1358.5|1362|1355.3|361
1751859900000|2025-07-07 03:45:00|1362.13|1355.43|1359.76|1353.06|1362.75|1356.05|1359.15|1352.45|404
1751860200000|2025-07-07 03:50:00|1359.75|1353.05|1360.32|1353.62|1360.37|1353.67|1358.5|1351.8|273
1751860500000|2025-07-07 03:55:00|1360.29|1353.59|1359.13|1352.43|1360.34|1353.64|1359.13|1352.43|151
1751860800000|2025-07-07 04:00:00|1359.14|1352.44|1362.16|1355.46|1362.16|1355.46|1359.14|1352.44|466
1751861100000|2025-07-07 04:05:00|1362.15|1355.45|1360.07|1353.37|1362.52|1355.82|1359.95|1353.25|512
1751861400000|2025-07-07 04:10:00|1360.06|1353.36|1361.1|1354.4|1361.1|1354.4|1358.8|1352.1|357
1751861700000|2025-07-07 04:15:00|1361.08|1354.38|1360.96|1354.26|1362.28|1355.58|1359.94|1353.24|569
1751862000000|2025-07-07 04:20:00|1360.95|1354.25|1358.27|1351.57|1361.01|1354.31|1358.15|1351.45|362
1751862300000|2025-07-07 04:25:00|1358.26|1351.56|1359.25|1352.55|1359.25|1352.55|1358.24|1351.54|200
1751862600000|2025-07-07 04:30:00|1359.24|1352.54|1359.17|1352.47|1359.75|1353.05|1358.7|1352|186
1751862900000|2025-07-07 04:35:00|1359.07|1352.37|1358.73|1352.03|1359.65|1352.95|1358.45|1351.75|221
1751863200000|2025-07-07 04:40:00|1358.72|1352.02|1360.31|1353.61|1361.86|1355.16|1358.5|1351.8|348
1751863500000|2025-07-07 04:45:00|1360.69|1353.99|1361.05|1354.35|1361.73|1355.03|1360|1353.3|226
1751863800000|2025-07-07 04:50:00|1360.89|1354.19|1360|1353.3|1361.78|1355.08|1359.16|1352.46|319
1751864100000|2025-07-07 04:55:00|1360.05|1353.35|1359.51|1352.81|1360.18|1353.48|1359.2|1352.5|143
1751864400000|2025-07-07 05:00:00|1359.15|1352.45|1360.56|1353.86|1361.13|1354.43|1359.08|1352.38|351
1751864700000|2025-07-07 05:05:00|1360.57|1353.87|1359.56|1352.86|1361.22|1354.52|1358.08|1351.38|376
1751865000000|2025-07-07 05:10:00|1359.53|1352.83|1360.15|1353.45|1360.73|1354.03|1359.05|1352.35|268
1751865300000|2025-07-07 05:15:00|1360.14|1353.44|1359.01|1352.31|1360.77|1354.07|1357.27|1350.57|389
1751865600000|2025-07-07 05:20:00|1358.95|1352.25|1358.94|1352.24|1359.22|1352.52|1357.19|1350.49|461
1751865900000|2025-07-07 05:25:00|1358.9|1352.2|1358.1|1351.4|1359.19|1352.49|1358|1351.3|395
1751866200000|2025-07-07 05:30:00|1358.07|1351.37|1357.79|1351.09|1358.72|1352.02|1356.4|1349.7|245
1751866500000|2025-07-07 05:35:00|1357.8|1351.1|1357.96|1351.26|1359.57|1352.87|1357.34|1350.64|233
1751866800000|2025-07-07 05:40:00|1357.94|1351.24|1360.23|1353.53|1360.98|1354.28|1357.48|1350.78|296
1751867100000|2025-07-07 05:45:00|1360.15|1353.45|1358.05|1351.35|1360.15|1353.45|1357.33|1350.63|347
1751867400000|2025-07-07 05:50:00|1357.95|1351.25|1355.23|1348.53|1358.27|1351.57|1355.23|1348.53|287
1751867700000|2025-07-07 05:55:00|1355.2|1348.5|1356.23|1349.53|1357.05|1350.35|1355.12|1348.42|357
1751868000000|2025-07-07 06:00:00|1356.22|1349.52|1354.19|1347.49|1357.15|1350.45|1353.24|1346.54|435
1751868300000|2025-07-07 06:05:00|1354.2|1347.5|1356.15|1349.45|1356.25|1349.55|1354.19|1347.49|529
1751868600000|2025-07-07 06:10:00|1356.09|1349.39|1358.95|1352.25|1359.77|1353.07|1356.02|1349.32|319
1751868900000|2025-07-07 06:15:00|1358.91|1352.21|1359.94|1353.24|1360.85|1354.15|1358.86|1352.16|225
1751869200000|2025-07-07 06:20:00|1360|1353.3|1362.94|1356.24|1363.45|1356.75|1359.93|1353.23|230
1751869500000|2025-07-07 06:25:00|1363|1356.3|1363.85|1357.15|1364.05|1357.35|1362.25|1355.55|225
1751869800000|2025-07-07 06:30:00|1363.77|1357.07|1364.43|1357.73|1365.46|1358.76|1362.95|1356.25|367
1751870100000|2025-07-07 06:35:00|1364.49|1357.79|1366.32|1359.62|1366.77|1360.07|1363.32|1356.62|452
1751870400000|2025-07-07 06:40:00|1366.39|1359.69|1367.19|1360.49|1369.1|1362.4|1366.05|1359.35|543
1751870700000|2025-07-07 06:45:00|1367.13|1360.43|1369.74|1363.04|1369.85|1363.15|1366.24|1359.54|465
1751871000000|2025-07-07 06:50:00|1369.8|1363.1|1371.22|1364.52|1371.49|1364.79|1369.63|1362.93|531
1751871300000|2025-07-07 06:55:00|1371.29|1364.59|1371.04|1364.34|1372.03|1365.33|1370.11|1363.41|555
1751871600000|2025-07-07 07:00:00|1371.23|1364.53|1360.12|1353.42|1376.69|1369.99|1356.83|1350.13|770
1751871900000|2025-07-07 07:05:00|1360.1|1353.4|1357.56|1350.86|1360.12|1353.42|1353.99|1347.29|572
1751872200000|2025-07-07 07:10:00|1357.2|1350.5|1360.91|1354.21|1361.35|1354.65|1357.15|1350.45|509
1751872500000|2025-07-07 07:15:00|1360.72|1354.02|1359.43|1352.73|1361.52|1354.82|1358.7|1352|454
1751872800000|2025-07-07 07:20:00|1359.39|1352.69|1362.32|1355.62|1362.83|1356.13|1359.1|1352.4|359
1751873100000|2025-07-07 07:25:00|1362.35|1355.65|1365.71|1359.01|1366.74|1360.04|1362.05|1355.35|331
1751873400000|2025-07-07 07:30:00|1364.36|1357.66|1363.08|1356.38|1364.7|1358|1361.91|1355.21|323
1751873700000|2025-07-07 07:35:00|1363.32|1356.62|1367.59|1360.89|1368.08|1361.38|1362.97|1356.27|237
1751874000000|2025-07-07 07:40:00|1367.58|1360.88|1364.3|1357.6|1367.66|1360.96|1364.17|1357.47|229
1751874300000|2025-07-07 07:45:00|1364.44|1357.74|1364.4|1357.7|1366.7|1360|1364.4|1357.7|527
1751874600000|2025-07-07 07:50:00|1364.44|1357.74|1364.69|1357.99|1366.21|1359.51|1364.27|1357.57|456
1751874900000|2025-07-07 07:55:00|1364.7|1358|1366.13|1359.43|1367.01|1360.31|1364.06|1357.36|381
1751875200000|2025-07-07 08:00:00|1366.07|1359.37|1364.66|1357.96|1367.15|1360.45|1363.55|1356.85|415
1751875500000|2025-07-07 08:05:00|1364.61|1357.91|1364.66|1357.96|1366.02|1359.32|1363.96|1357.26|565
1751875800000|2025-07-07 08:10:00|1364.63|1357.93|1363.05|1356.35|1364.78|1358.08|1362.37|1355.67|436
1751876100000|2025-07-07 08:15:00|1363.06|1356.36|1362.15|1355.45|1363.8|1357.1|1361.41|1354.71|449
1751876400000|2025-07-07 08:20:00|1362.12|1355.42|1362.94|1356.24|1363.16|1356.46|1361.99|1355.29|323
1751876700000|2025-07-07 08:25:00|1362.86|1356.16|1363.02|1356.32|1363.3|1356.6|1362.13|1355.43|359
1751877000000|2025-07-07 08:30:00|1363.03|1356.33|1363.36|1356.66|1365.22|1358.52|1362.41|1355.71|471
1751877300000|2025-07-07 08:35:00|1363.37|1356.67|1367.81|1361.11|1367.85|1361.15|1363.37|1356.67|506
1751877600000|2025-07-07 08:40:00|1367.82|1361.12|1368.1|1361.4|1370.75|1364.05|1367.78|1361.08|474
1751877900000|2025-07-07 08:45:00|1368.01|1361.31|1366.78|1360.08|1368.12|1361.42|1365.6|1358.9|472
1751878200000|2025-07-07 08:50:00|1366.81|1360.11|1367.35|1360.65|1367.35|1360.65|1365.49|1358.79|364
1751878500000|2025-07-07 08:55:00|1367.4|1360.7|1368.05|1361.35|1369.2|1362.5|1367.17|1360.47|379
1751878800000|2025-07-07 09:00:00|1368|1361.3|1363.1|1356.4|1368.05|1361.35|1362.99|1356.29|415
1751879100000|2025-07-07 09:05:00|1363.07|1356.37|1363.78|1357.08|1364.16|1357.46|1363|1356.3|333
1751879400000|2025-07-07 09:10:00|1363.72|1357.02|1364.1|1357.4|1364.34|1357.64|1363.72|1357.02|333
1751879700000|2025-07-07 09:15:00|1364|1357.3|1362.51|1355.81|1364.2|1357.5|1361.84|1355.14|275
1751880000000|2025-07-07 09:20:00|1362.48|1355.78|1367.19|1360.49|1368.21|1361.51|1362.43|1355.73|379
1751880300000|2025-07-07 09:25:00|1367.16|1360.46|1365.78|1359.08|1367.44|1360.74|1364.36|1357.66|537
1751880600000|2025-07-07 09:30:00|1365.69|1358.99|1364.09|1357.39|1366.08|1359.38|1363.22|1356.52|516
1751880900000|2025-07-07 09:35:00|1364.12|1357.42|1365.16|1358.46|1365.22|1358.52|1363.3|1356.6|486
1751881200000|2025-07-07 09:40:00|1365.13|1358.43|1363.08|1356.38|1365.15|1358.45|1362.07|1355.37|386
1751881500000|2025-07-07 09:45:00|1363.07|1356.37|1361.5|1354.8|1364.68|1357.98|1360.09|1353.39|462
1751881800000|2025-07-07 09:50:00|1361.48|1354.78|1361.08|1354.38|1362.65|1355.95|1361.04|1354.34|499
1751882100000|2025-07-07 09:55:00|1361.13|1354.43|1362.08|1355.38|1362.84|1356.14|1361.03|1354.33|326
1751882400000|2025-07-07 10:00:00|1362.07|1355.37|1359.14|1352.44|1362.07|1355.37|1359.1|1352.4|496
1751882700000|2025-07-07 10:05:00|1359.13|1352.43|1358.71|1352.01|1360.06|1353.36|1358.05|1351.35|533
1751883000000|2025-07-07 10:10:00|1358.65|1351.95|1360.18|1353.48|1360.78|1354.08|1358.01|1351.31|405
1751883300000|2025-07-07 10:15:00|1360.08|1353.38|1361.06|1354.36|1362.55|1355.85|1359.65|1352.95|557
1751883600000|2025-07-07 10:20:00|1361|1354.3|1359.52|1352.82|1361.35|1354.65|1358.69|1351.99|530
1751883900000|2025-07-07 10:25:00|1359.71|1353.01|1359.12|1352.42|1360.13|1353.43|1358.45|1351.75|571
1751884200000|2025-07-07 10:30:00|1359.18|1352.48|1360.02|1353.32|1360.08|1353.38|1358.38|1351.68|410
1751884500000|2025-07-07 10:35:00|1360.08|1353.38|1363.06|1356.36|1363.18|1356.48|1360.02|1353.32|477
1751884800000|2025-07-07 10:40:00|1363.1|1356.4|1363.33|1356.63|1363.96|1357.26|1362.38|1355.68|474
1751885100000|2025-07-07 10:45:00|1363.4|1356.7|1362.14|1355.44|1363.4|1356.7|1361.55|1354.85|459
1751885400000|2025-07-07 10:50:00|1362.25|1355.55|1360.26|1353.56|1362.48|1355.78|1360.26|1353.56|326
1751885700000|2025-07-07 10:55:00|1360.29|1353.59|1358.57|1351.87|1360.4|1353.7|1358.32|1351.62|296
1751886000000|2025-07-07 11:00:00|1358.64|1351.94|1359.56|1352.86|1360.8|1354.1|1358.14|1351.44|484
1751886300000|2025-07-07 11:05:00|1359.25|1352.55|1359.56|1352.86|1359.85|1353.15|1358|1351.3|426
1751886600000|2025-07-07 11:10:00|1359.54|1352.84|1358.55|1351.85|1359.81|1353.11|1358.47|1351.77|325
1751886900000|2025-07-07 11:15:00|1358.49|1351.79|1358.25|1351.55|1359.85|1353.15|1357.2|1350.5|329
1751887200000|2025-07-07 11:20:00|1358.76|1352.06|1359.12|1352.42|1359.13|1352.43|1356.17|1349.47|535
1751887500000|2025-07-07 11:25:00|1359.13|1352.43|1363.1|1356.4|1364.64|1357.94|1359.05|1352.35|463
1751887800000|2025-07-07 11:30:00|1363|1356.3|1362.71|1356.01|1365.24|1358.54|1362.05|1355.35|471
1751888100000|2025-07-07 11:35:00|1362.7|1356|1361.24|1354.54|1363.57|1356.87|1360.58|1353.88|456
1751888400000|2025-07-07 11:40:00|1361.25|1354.55|1363.53|1356.83|1365.36|1358.66|1361.05|1354.35|482
1751888700000|2025-07-07 11:45:00|1363.54|1356.84|1361.14|1354.44|1364.04|1357.34|1360.9|1354.2|471
1751889000000|2025-07-07 11:50:00|1361.17|1354.47|1362.02|1355.32|1362.15|1355.45|1360.29|1353.59|455
1751889300000|2025-07-07 11:55:00|1362.09|1355.39|1361.31|1354.61|1362.3|1355.6|1361.15|1354.45|286
1751889600000|2025-07-07 12:00:00|1361.33|1354.63|1360.16|1353.46|1361.75|1355.05|1359.08|1352.38|392
1751889900000|2025-07-07 12:05:00|1360.18|1353.48|1361.22|1354.52|1362.94|1356.24|1360.06|1353.36|452
1751890200000|2025-07-07 12:10:00|1361.19|1354.49|1357.33|1350.63|1361.23|1354.53|1356.86|1350.16|524
1751890500000|2025-07-07 12:15:00|1357.38|1350.68|1353.31|1346.61|1357.38|1350.68|1353.1|1346.4|602
1751890800000|2025-07-07 12:20:00|1353.29|1346.59|1354.3|1347.6|1354.3|1347.6|1352.69|1345.99|425
1751891100000|2025-07-07 12:25:00|1354.38|1347.68|1353.25|1346.55|1355.01|1348.31|1352.07|1345.37|434
1751891400000|2025-07-07 12:30:00|1353.3|1346.6|1354.14|1347.44|1354.57|1347.87|1352.97|1346.27|475
1751891700000|2025-07-07 12:35:00|1354.13|1347.43|1356.12|1349.42|1356.15|1349.45|1353.29|1346.59|554
1751892000000|2025-07-07 12:40:00|1356.18|1349.48|1355.65|1348.95|1357.92|1351.22|1355.32|1348.62|527
1751892300000|2025-07-07 12:45:00|1355.32|1348.62|1355.35|1348.65|1358.23|1351.53|1355|1348.3|573
1751892600000|2025-07-07 12:50:00|1355.32|1348.62|1352.31|1345.61|1356.15|1349.45|1352.28|1345.58|506
1751892900000|2025-07-07 12:55:00|1352.36|1345.66|1353.1|1346.4|1353.24|1346.54|1352.03|1345.33|406
1751893200000|2025-07-07 13:00:00|1353.2|1346.5|1353.97|1347.27|1354.08|1347.38|1352.15|1345.45|424
1751893500000|2025-07-07 13:05:00|1353.98|1347.28|1353.08|1346.38|1356.32|1349.62|1352.44|1345.74|481
1751893800000|2025-07-07 13:10:00|1353.03|1346.33|1355.28|1348.58|1356.05|1349.35|1353|1346.3|354
1751894100000|2025-07-07 13:15:00|1355.18|1348.48|1350.39|1343.69|1355.34|1348.64|1349.17|1342.47|567
1751894400000|2025-07-07 13:20:00|1350.45|1343.75|1356.62|1349.92|1356.75|1350.05|1349.82|1343.12|505
1751894700000|2025-07-07 13:25:00|1356.6|1349.9|1360.26|1353.56|1360.94|1354.24|1356.08|1349.38|530
1751895000000|2025-07-07 13:30:00|1360.22|1353.52|1359.15|1352.45|1362.92|1356.22|1358.15|1351.45|747
1751895300000|2025-07-07 13:35:00|1359.13|1352.43|1359.48|1352.78|1361.3|1354.6|1358.12|1351.42|751
1751895600000|2025-07-07 13:40:00|1359.41|1352.71|1359.35|1352.65|1360.91|1354.21|1357.05|1350.35|582
1751895900000|2025-07-07 13:45:00|1359.25|1352.55|1360.25|1353.55|1360.3|1353.6|1355.1|1348.4|685
1751896200000|2025-07-07 13:50:00|1360.2|1353.5|1363.77|1357.07|1364.3|1357.6|1359.5|1352.8|626
1751896500000|2025-07-07 13:55:00|1363.82|1357.12|1371|1364.3|1371.3|1364.6|1363.01|1356.31|637
1751896800000|2025-07-07 14:00:00|1371.05|1364.35|1370.33|1363.63|1371.16|1364.46|1365.94|1359.24|786
1751897100000|2025-07-07 14:05:00|1370.28|1363.58|1368.89|1362.19|1371.74|1365.04|1367.12|1360.42|706
1751897400000|2025-07-07 14:10:00|1368.84|1362.14|1358.37|1351.67|1369.09|1362.39|1357.86|1351.16|680
1751897700000|2025-07-07 14:15:00|1358.32|1351.62|1358.49|1351.79|1360.95|1354.25|1356.16|1349.46|825
1751898000000|2025-07-07 14:20:00|1358.81|1352.11|1360.85|1354.15|1361.8|1355.1|1357.89|1351.19|615
1751898300000|2025-07-07 14:25:00|1360.8|1354.1|1356.9|1350.2|1361.1|1354.4|1356.13|1349.43|625
1751898600000|2025-07-07 14:30:00|1356.95|1350.25|1353.26|1346.56|1357.85|1351.15|1353.26|1346.56|547
1751898900000|2025-07-07 14:35:00|1353.23|1346.53|1350.98|1344.28|1353.85|1347.15|1350.02|1343.32|594
1751899200000|2025-07-07 14:40:00|1350.96|1344.26|1352.17|1345.47|1354.6|1347.9|1349.97|1343.27|505
1751899500000|2025-07-07 14:45:00|1352.25|1345.55|1353.95|1347.25|1356.03|1349.33|1352.24|1345.54|553
1751899800000|2025-07-07 14:50:00|1353.94|1347.24|1352.13|1345.43|1354.05|1347.35|1351|1344.3|539
1751900100000|2025-07-07 14:55:00|1352.1|1345.4|1352|1345.3|1354.03|1347.33|1351.08|1344.38|451
1751900400000|2025-07-07 15:00:00|1351.94|1345.24|1352.39|1345.69|1355.78|1349.08|1351.94|1345.24|554
1751900700000|2025-07-07 15:05:00|1352.35|1345.65|1356.78|1350.08|1356.85|1350.15|1351.65|1344.95|675
1751901000000|2025-07-07 15:10:00|1356.95|1350.25|1357.68|1350.98|1359.95|1353.25|1356.06|1349.36|519
1751901300000|2025-07-07 15:15:00|1357.65|1350.95|1354.1|1347.4|1358.79|1352.09|1354.1|1347.4|556
1751901600000|2025-07-07 15:20:00|1354.13|1347.43|1356.03|1349.33|1356.61|1349.91|1352.9|1346.2|553
1751901900000|2025-07-07 15:25:00|1356.02|1349.32|1358.09|1351.39|1359.91|1353.21|1354.98|1348.28|544
1751902200000|2025-07-07 15:30:00|1358.07|1351.37|1358.73|1352.03|1361.1|1354.4|1357.12|1350.42|528
1751902500000|2025-07-07 15:35:00|1358.81|1352.11|1356.94|1350.24|1359.74|1353.04|1356.14|1349.44|532
1751902800000|2025-07-07 15:40:00|1356.95|1350.25|1357.22|1350.52|1358.01|1351.31|1355.36|1348.66|609
1751903100000|2025-07-07 15:45:00|1357.05|1350.35|1355.61|1348.91|1358.78|1352.08|1354.85|1348.15|615
1751903400000|2025-07-07 15:50:00|1355.62|1348.92|1356.21|1349.51|1356.74|1350.04|1354.79|1348.09|575
1751903700000|2025-07-07 15:55:00|1356.23|1349.53|1357|1350.3|1357|1350.3|1355.7|1349|467
1751904000000|2025-07-07 16:00:00|1357.06|1350.36|1358.83|1352.13|1358.83|1352.13|1354.8|1348.1|385
1751904300000|2025-07-07 16:05:00|1358.77|1352.07|1361.64|1354.94|1361.64|1354.94|1356.13|1349.43|668
1751904600000|2025-07-07 16:10:00|1361.85|1355.15|1357.32|1350.62|1362.05|1355.35|1357.32|1350.62|644
1751904900000|2025-07-07 16:15:00|1357.36|1350.66|1354.76|1348.06|1361.57|1354.87|1354.65|1347.95|721
1751905200000|2025-07-07 16:20:00|1354.73|1348.03|1350.69|1343.99|1355.74|1349.04|1343.53|1336.83|1030
1751905500000|2025-07-07 16:25:00|1350.66|1343.96|1350.74|1344.04|1354.76|1348.06|1348.5|1341.8|874
1751905800000|2025-07-07 16:30:00|1350.72|1344.02|1352.47|1345.77|1353.06|1346.36|1349.82|1343.12|829
1751906100000|2025-07-07 16:35:00|1352.82|1346.12|1353.96|1347.26|1356.05|1349.35|1350.82|1344.12|806
1751906400000|2025-07-07 16:40:00|1353.97|1347.27|1353.01|1346.31|1355.08|1348.38|1351.24|1344.54|736
1751906700000|2025-07-07 16:45:00|1352.95|1346.25|1348.02|1341.32|1354.1|1347.4|1347.26|1340.56|727
1751907000000|2025-07-07 16:50:00|1348|1341.3|1345.42|1338.72|1349.12|1342.42|1345.12|1338.42|723
1751907300000|2025-07-07 16:55:00|1345.39|1338.69|1344.01|1337.31|1346.69|1339.99|1343.07|1336.37|618
1751907600000|2025-07-07 17:00:00|1344.04|1337.34|1340.68|1333.98|1344.05|1337.35|1339.6|1332.9|656
1751907900000|2025-07-07 17:05:00|1340.64|1333.94|1342.1|1335.4|1343.78|1337.08|1339.55|1332.85|668
1751908200000|2025-07-07 17:10:00|1342|1335.3|1346.77|1340.07|1347.09|1340.39|1341.9|1335.2|578
1751908500000|2025-07-07 17:15:00|1346.74|1340.04|1345.23|1338.53|1347.11|1340.41|1344.98|1338.28|537
1751908800000|2025-07-07 17:20:00|1345.26|1338.56|1344.32|1337.62|1347.82|1341.12|1344.1|1337.4|606
1751909100000|2025-07-07 17:25:00|1344.33|1337.63|1350.02|1343.32|1350.08|1343.38|1343.88|1337.18|607
1751909400000|2025-07-07 17:30:00|1350.08|1343.38|1351.06|1344.36|1355.87|1349.17|1349.85|1343.15|819
1751909700000|2025-07-07 17:35:00|1351.1|1344.4|1347|1340.3|1351.3|1344.6|1346.06|1339.36|680
1751910000000|2025-07-07 17:40:00|1347.01|1340.31|1344.12|1337.42|1347.89|1341.19|1343.26|1336.56|628
1751910300000|2025-07-07 17:45:00|1344.13|1337.43|1344.23|1337.53|1345.3|1338.6|1342.5|1335.8|557
1751910600000|2025-07-07 17:50:00|1344.08|1337.38|1342.49|1335.79|1344.3|1337.6|1342.2|1335.5|319
1751910900000|2025-07-07 17:55:00|1342.45|1335.75|1343.7|1337|1344.05|1337.35|1342.42|1335.72|310
1751911200000|2025-07-07 18:00:00|1343.94|1337.24|1344.02|1337.32|1344.45|1337.75|1343.05|1336.35|430
1751911500000|2025-07-07 18:05:00|1344.09|1337.39|1345.27|1338.57|1346.19|1339.49|1342.88|1336.18|469
1751911800000|2025-07-07 18:10:00|1345.21|1338.51|1344.17|1337.47|1345.3|1338.6|1342.97|1336.27|495
1751912100000|2025-07-07 18:15:00|1344.13|1337.43|1339.25|1332.55|1344.59|1337.89|1338.01|1331.31|556
1751912400000|2025-07-07 18:20:00|1339.18|1332.48|1337.39|1330.69|1339.71|1333.01|1337.05|1330.35|535
1751912700000|2025-07-07 18:25:00|1337.64|1330.94|1335.29|1328.59|1337.82|1331.12|1335.09|1328.39|440
1751913000000|2025-07-07 18:30:00|1335.27|1328.57|1335.81|1329.11|1337.6|1330.9|1335.1|1328.4|465
1751913300000|2025-07-07 18:35:00|1335.5|1328.8|1338.95|1332.25|1339.76|1333.06|1335.13|1328.43|510
1751913600000|2025-07-07 18:40:00|1338.9|1332.2|1338.99|1332.29|1340.66|1333.96|1338.55|1331.85|456
1751913900000|2025-07-07 18:45:00|1339.05|1332.35|1340.87|1334.17|1341.02|1334.32|1338.99|1332.29|442
1751914200000|2025-07-07 18:50:00|1340.9|1334.2|1342.75|1336.05|1342.86|1336.16|1340.79|1334.09|343
1751914500000|2025-07-07 18:55:00|1342.67|1335.97|1345.95|1339.25|1346|1339.3|1342.18|1335.48|342
1751914800000|2025-07-07 19:00:00|1346|1339.3|1346.12|1339.42|1347|1340.3|1345|1338.3|437
1751915100000|2025-07-07 19:05:00|1346.1|1339.4|1345.2|1338.5|1346.2|1339.5|1344.6|1337.9|472
1751915400000|2025-07-07 19:10:00|1345.23|1338.53|1347.17|1340.47|1347.85|1341.15|1345.09|1338.39|398
1751915700000|2025-07-07 19:15:00|1347.15|1340.45|1351.85|1345.15|1352.83|1346.13|1346.9|1340.2|479
1751916000000|2025-07-07 19:20:00|1351.78|1345.08|1351.99|1345.29|1352.38|1345.68|1351.1|1344.4|481
1751916300000|2025-07-07 19:25:00|1351.95|1345.25|1351.29|1344.59|1352.25|1345.55|1351.1|1344.4|415
1751916600000|2025-07-07 19:30:00|1351.26|1344.56|1352.06|1345.36|1352.88|1346.18|1351.05|1344.35|441
1751916900000|2025-07-07 19:35:00|1351.99|1345.29|1351.08|1344.38|1353.63|1346.93|1351.01|1344.31|300
1751917200000|2025-07-07 19:40:00|1351.13|1344.43|1347.13|1340.43|1351.61|1344.91|1347.1|1340.4|406
1751917500000|2025-07-07 19:45:00|1347.03|1340.33|1345.41|1338.71|1347.66|1340.96|1345.05|1338.35|602
1751917800000|2025-07-07 19:50:00|1345.4|1338.7|1346.86|1340.16|1350.11|1343.41|1345.4|1338.7|524
1751918100000|2025-07-07 19:55:00|1347|1340.3|1347.18|1340.48|1347.95|1341.25|1346.2|1339.5|376
1751918400000|2025-07-07 20:00:00|1347.22|1340.52|1342.8|1336.1|1347.22|1340.52|1342.2|1335.5|419
1751918700000|2025-07-07 20:05:00|1342.97|1336.27|1341.55|1334.85|1343.11|1336.41|1341.05|1334.35|416
1751919000000|2025-07-07 20:10:00|1341.53|1334.83|1339.9|1333.2|1341.61|1334.91|1337.86|1331.16|412
1751919300000|2025-07-07 20:15:00|1339.84|1333.14|1337.39|1330.69|1339.9|1333.2|1333.58|1326.88|556
1751919600000|2025-07-07 20:20:00|1336.96|1330.26|1341.18|1334.48|1341.79|1335.09|1335.18|1328.48|553
1751919900000|2025-07-07 20:25:00|1341.21|1334.51|1339.06|1332.36|1341.82|1335.12|1338.08|1331.38|426
1751920200000|2025-07-07 20:30:00|1339.08|1332.38|1343.75|1337.05|1343.88|1337.18|1338.97|1332.27|504
1751920500000|2025-07-07 20:35:00|1343.82|1337.12|1343|1336.3|1344|1337.3|1342.15|1335.45|360
1751920800000|2025-07-07 20:40:00|1342.94|1336.24|1340.68|1333.98|1343|1336.3|1340.42|1333.72|560
1751921100000|2025-07-07 20:45:00|1340.85|1334.15|1337.09|1330.39|1341.05|1334.35|1336.33|1329.63|640
1751921400000|2025-07-07 20:50:00|1337.11|1330.41|1336.88|1330.18|1338.18|1331.48|1336.42|1329.72|470
1751921700000|2025-07-07 20:55:00|1336.85|1330.15|1336.17|1329.47|1337.1|1330.4|1335.2|1328.5|441
1751922000000|2025-07-07 21:00:00|1336.18|1329.48|1338.12|1331.42|1338.13|1331.43|1334.94|1328.24|475
1751922300000|2025-07-07 21:05:00|1338.11|1331.41|1337.98|1331.28|1338.55|1331.85|1336.92|1330.22|374
1751922600000|2025-07-07 21:10:00|1338|1331.3|1336.7|1330|1338.57|1331.87|1335.74|1329.04|334
1751922900000|2025-07-07 21:15:00|1336.73|1330.03|1334.19|1327.49|1336.74|1330.04|1334.19|1327.49|401
1751923200000|2025-07-07 21:20:00|1334.18|1327.48|1332.05|1325.35|1334.21|1327.51|1330.8|1324.1|275
1751923500000|2025-07-07 21:25:00|1332.04|1325.34|1329.8|1323.1|1332.14|1325.44|1328.82|1322.12|314
1751923800000|2025-07-07 21:30:00|1329.85|1323.15|1334.42|1327.72|1337.16|1330.46|1329.46|1322.76|421
1751924100000|2025-07-07 21:35:00|1334.48|1327.78|1339.16|1332.46|1339.75|1333.05|1334.18|1327.48|316
1751924400000|2025-07-07 21:40:00|1339.12|1332.42|1338.34|1331.64|1339.12|1332.42|1337.69|1330.99|253
1751924700000|2025-07-07 21:45:00|1338.33|1331.63|1339.71|1333.01|1339.74|1333.04|1338.33|1331.63|494
1751925000000|2025-07-07 21:50:00|1339.72|1333.02|1342.12|1335.42|1342.12|1335.42|1339.72|1333.02|317
1751925300000|2025-07-07 21:55:00|1342.31|1335.61|1340.45|1333.75|1342.86|1336.16|1339.14|1332.44|346
1751925600000|2025-07-07 22:00:00|1340.42|1333.72|1335.15|1328.45|1342.1|1335.4|1334.37|1327.67|650
1751925900000|2025-07-07 22:05:00|1335.12|1328.42|1338.04|1331.34|1339.18|1332.48|1335.05|1328.35|467
1751926200000|2025-07-07 22:10:00|1337.96|1331.26|1337.2|1330.5|1339.04|1332.34|1336.23|1329.53|554
1751926500000|2025-07-07 22:15:00|1337.76|1331.06|1335.15|1328.45|1339.04|1332.34|1335.11|1328.41|479
1751926800000|2025-07-07 22:20:00|1335.1|1328.4|1334.22|1327.52|1335.8|1329.1|1333.82|1327.12|389
1751927100000|2025-07-07 22:25:00|1334.24|1327.54|1332.39|1325.69|1334.85|1328.15|1331.67|1324.97|359
1751927400000|2025-07-07 22:30:00|1332.51|1325.81|1335.07|1328.37|1335.7|1329|1331.8|1325.1|515
1751927700000|2025-07-07 22:35:00|1335.1|1328.4|1337.13|1330.43|1337.18|1330.48|1334.89|1328.19|425
1751928000000|2025-07-07 22:40:00|1337.18|1330.48|1338.03|1331.33|1338.8|1332.1|1336.2|1329.5|354
1751928300000|2025-07-07 22:45:00|1338.07|1331.37|1337.05|1330.35|1338.16|1331.46|1335.96|1329.26|522
1751928600000|2025-07-07 22:50:00|1337|1330.3|1338.06|1331.36|1338.1|1331.4|1336.08|1329.38|318
1751928900000|2025-07-07 22:55:00|1338.03|1331.33|1338.8|1332.1|1338.85|1332.15|1337.8|1331.1|217
1751929200000|2025-07-07 23:00:00|1339.11|1332.41|1339.1|1332.4|1339.85|1333.15|1338.75|1332.05|384
1751929500000|2025-07-07 23:05:00|1338.95|1332.25|1340.85|1334.15|1341.16|1334.46|1338.9|1332.2|323
1751929800000|2025-07-07 23:10:00|1340.79|1334.09|1342.17|1335.47|1342.63|1335.93|1340.65|1333.95|405
1751930100000|2025-07-07 23:15:00|1342.24|1335.54|1341.89|1335.19|1342.87|1336.17|1340.99|1334.29|389
1751930400000|2025-07-07 23:20:00|1341.93|1335.23|1342.15|1335.45|1342.3|1335.6|1341.1|1334.4|216
1751930700000|2025-07-07 23:25:00|1342.14|1335.44|1342.38|1335.68|1342.87|1336.17|1342.08|1335.38|125
1751931000000|2025-07-07 23:30:00|1342.08|1335.38|1344.29|1337.59|1345.06|1338.36|1342.08|1335.38|244
1751931300000|2025-07-07 23:35:00|1344.23|1337.53|1343.27|1336.57|1344.71|1338.01|1343.17|1336.47|328
1751931600000|2025-07-07 23:40:00|1343.23|1336.53|1342.9|1336.2|1344.18|1337.48|1342.78|1336.08|187
1751931900000|2025-07-07 23:45:00|1342.89|1336.19|1346.08|1339.38|1346.08|1339.38|1342.89|1336.19|207
1751932200000|2025-07-07 23:50:00|1346.13|1339.43|1347.16|1340.46|1347.16|1340.46|1345.68|1338.98|142
1751932500000|2025-07-07 23:55:00|1347.06|1340.36|1346.99|1340.29|1347.25|1340.55|1346.79|1340.09|142
1751932800000|2025-07-08 00:00:00|1347|1340.3|1346.79|1340.09|1347.3|1340.6|1345.11|1338.41|225
1751933100000|2025-07-08 00:05:00|1346.84|1340.14|1346.3|1339.6|1347.1|1340.4|1344.79|1338.09|482
1751933400000|2025-07-08 00:10:00|1346.33|1339.63|1347.9|1341.2|1347.97|1341.27|1344.41|1337.71|457
1751933700000|2025-07-08 00:15:00|1347.87|1341.17|1342.31|1335.61|1347.89|1341.19|1342.16|1335.46|586
1751934000000|2025-07-08 00:20:00|1342.44|1335.74|1343.33|1336.63|1344.45|1337.75|1342.44|1335.74|477
1751934300000|2025-07-08 00:25:00|1343.35|1336.65|1348.95|1342.25|1349.77|1343.07|1342.99|1336.29|547
1751934600000|2025-07-08 00:30:00|1349|1342.3|1343.95|1337.25|1350.41|1343.71|1343.91|1337.21|557
1751934900000|2025-07-08 00:35:00|1344.05|1337.35|1344.06|1337.36|1344.15|1337.45|1342.76|1336.06|357
1751935200000|2025-07-08 00:40:00|1344.07|1337.37|1346.25|1339.55|1347.15|1340.45|1344|1337.3|416
1751935500000|2025-07-08 00:45:00|1346.16|1339.46|1338.85|1332.15|1346.54|1339.84|1337.08|1330.38|493
1751935800000|2025-07-08 00:50:00|1338.74|1332.04|1339.95|1333.25|1342.72|1336.02|1337.2|1330.5|489
1751936100000|2025-07-08 00:55:00|1339.89|1333.19|1338.18|1331.48|1340.2|1333.5|1338.07|1331.37|491
1751936400000|2025-07-08 01:00:00|1338.15|1331.45|1335.11|1328.41|1338.2|1331.5|1334.47|1327.77|568
1751936700000|2025-07-08 01:05:00|1335.06|1328.36|1335|1328.3|1336.15|1329.45|1333.22|1326.52|526
1751937000000|2025-07-08 01:10:00|1334.94|1328.24|1334.84|1328.14|1335.06|1328.36|1333.89|1327.19|326
1751937300000|2025-07-08 01:15:00|1334.89|1328.19|1332.3|1325.6|1334.95|1328.25|1331.93|1325.23|399
1751937600000|2025-07-08 01:20:00|1332.33|1325.63|1332.13|1325.43|1335.07|1328.37|1332.08|1325.38|426
1751937900000|2025-07-08 01:25:00|1332.15|1325.45|1331.98|1325.28|1334|1327.3|1331.4|1324.7|501
1751938200000|2025-07-08 01:30:00|1332.01|1325.31|1333.17|1326.47|1333.22|1326.52|1329.28|1322.58|496
1751938500000|2025-07-08 01:35:00|1333.24|1326.54|1331.94|1325.24|1334.03|1327.33|1330.95|1324.25|554
1751938800000|2025-07-08 01:40:00|1331.68|1324.98|1329.47|1322.77|1332|1325.3|1329|1322.3|491
1751939100000|2025-07-08 01:45:00|1329.48|1322.78|1329.08|1322.38|1329.48|1322.78|1327.2|1320.5|550
1751939400000|2025-07-08 01:50:00|1329.01|1322.31|1329|1322.3|1329.24|1322.54|1327.09|1320.39|531
1751939700000|2025-07-08 01:55:00|1329.05|1322.35|1328.36|1321.66|1330.2|1323.5|1327.9|1321.2|447
1751940000000|2025-07-08 02:00:00|1328.28|1321.58|1327.95|1321.25|1329|1322.3|1326.1|1319.4|490
1751940300000|2025-07-08 02:05:00|1327.88|1321.18|1326.54|1319.84|1328.29|1321.59|1325.7|1319|451
1751940600000|2025-07-08 02:10:00|1326.46|1319.76|1327.06|1320.36|1327.81|1321.11|1324.77|1318.07|443
1751940900000|2025-07-08 02:15:00|1327.08|1320.38|1328|1321.3|1329.57|1322.87|1325.09|1318.39|612
1751941200000|2025-07-08 02:20:00|1327.95|1321.25|1329.98|1323.28|1332|1325.3|1327.9|1321.2|441
1751941500000|2025-07-08 02:25:00|1330.05|1323.35|1331.05|1324.35|1331.14|1324.44|1329.49|1322.79|336
1751941800000|2025-07-08 02:30:00|1331|1324.3|1327.07|1320.37|1331.88|1325.18|1326.05|1319.35|336
1751942100000|2025-07-08 02:35:00|1327.08|1320.38|1326.09|1319.39|1328.81|1322.11|1326|1319.3|282
1751942400000|2025-07-08 02:40:00|1326.1|1319.4|1325.97|1319.27|1327.24|1320.54|1325.2|1318.5|462
1751942700000|2025-07-08 02:45:00|1325.95|1319.25|1324.26|1317.56|1326|1319.3|1324.2|1317.5|270
1751943000000|2025-07-08 02:50:00|1324.28|1317.58|1327.17|1320.47|1327.23|1320.53|1324.22|1317.52|444
1751943300000|2025-07-08 02:55:00|1327.21|1320.51|1326.05|1319.35|1328.26|1321.56|1325.93|1319.23|429
1751943600000|2025-07-08 03:00:00|1326.02|1319.32|1327.2|1320.5|1327.95|1321.25|1325.99|1319.29|381
1751943900000|2025-07-08 03:05:00|1327.21|1320.51|1327.63|1320.93|1328.24|1321.54|1327|1320.3|365
1751944200000|2025-07-08 03:10:00|1327.53|1320.83|1328.09|1321.39|1328.18|1321.48|1326.8|1320.1|414
1751944500000|2025-07-08 03:15:00|1328.11|1321.41|1328.32|1321.62|1328.96|1322.26|1327.56|1320.86|380
1751944800000|2025-07-08 03:20:00|1328.31|1321.61|1330.44|1323.74|1330.44|1323.74|1328.24|1321.54|300
1751945100000|2025-07-08 03:25:00|1330.47|1323.77|1330.63|1323.93|1331.12|1324.42|1330.05|1323.35|199
1751945400000|2025-07-08 03:30:00|1330.01|1323.31|1329.05|1322.35|1330.04|1323.34|1328.99|1322.29|259
1751945700000|2025-07-08 03:35:00|1329.03|1322.33|1329.24|1322.54|1329.25|1322.55|1328.08|1321.38|317
1751946000000|2025-07-08 03:40:00|1329.29|1322.59|1329.19|1322.49|1329.85|1323.15|1328.86|1322.16|355
1751946300000|2025-07-08 03:45:00|1329.2|1322.5|1328.24|1321.54|1329.2|1322.5|1328|1321.3|261
1751946600000|2025-07-08 03:50:00|1328.32|1321.62|1329.13|1322.43|1330|1323.3|1328.05|1321.35|181
1751946900000|2025-07-08 03:55:00|1329.14|1322.44|1328.24|1321.54|1329.2|1322.5|1328.15|1321.45|145
1751947200000|2025-07-08 04:00:00|1328.25|1321.55|1326.17|1319.47|1328.32|1321.62|1325.96|1319.26|227
1751947500000|2025-07-08 04:05:00|1326.18|1319.48|1326|1319.3|1327.15|1320.45|1325.95|1319.25|315
1751947800000|2025-07-08 04:10:00|1325.96|1319.26|1325.09|1318.39|1326.1|1319.4|1325.05|1318.35|316
1751948100000|2025-07-08 04:15:00|1325.1|1318.4|1324.32|1317.62|1326.21|1319.51|1324.1|1317.4|167
1751948400000|2025-07-08 04:20:00|1324.36|1317.66|1325.11|1318.41|1325.23|1318.53|1324.1|1317.4|378
1751948700000|2025-07-08 04:25:00|1325.13|1318.43|1325.33|1318.63|1325.33|1318.63|1324.49|1317.79|216
1751949000000|2025-07-08 04:30:00|1325.3|1318.6|1327.98|1321.28|1329.04|1322.34|1325.3|1318.6|482
1751949300000|2025-07-08 04:35:00|1328.01|1321.31|1328.56|1321.86|1330.05|1323.35|1327.99|1321.29|411
1751949600000|2025-07-08 04:40:00|1328.77|1322.07|1328.22|1321.52|1329.69|1322.99|1327.95|1321.25|297
1751949900000|2025-07-08 04:45:00|1328.19|1321.49|1328.19|1321.49|1329.95|1323.25|1328.08|1321.38|317
1751950200000|2025-07-08 04:50:00|1328.12|1321.42|1329.18|1322.48|1329.23|1322.53|1326.96|1320.26|328
1751950500000|2025-07-08 04:55:00|1329.23|1322.53|1330.05|1323.35|1330.15|1323.45|1329.1|1322.4|345
1751950800000|2025-07-08 05:00:00|1330|1323.3|1328.99|1322.29|1330.23|1323.53|1327.99|1321.29|346
1751951100000|2025-07-08 05:05:00|1329|1322.3|1329.01|1322.31|1330.1|1323.4|1328.94|1322.24|443
1751951400000|2025-07-08 05:10:00|1329.06|1322.36|1329.13|1322.43|1329.47|1322.77|1328.17|1321.47|368
1751951700000|2025-07-08 05:15:00|1329.17|1322.47|1329.05|1322.35|1329.96|1323.26|1328|1321.3|345
1751952000000|2025-07-08 05:20:00|1328.94|1322.24|1332.14|1325.44|1332.15|1325.45|1328.94|1322.24|391
1751952300000|2025-07-08 05:25:00|1332.15|1325.45|1331.94|1325.24|1332.18|1325.48|1330.21|1323.51|335
1751952600000|2025-07-08 05:30:00|1331.95|1325.25|1330.26|1323.56|1332.09|1325.39|1330.05|1323.35|376
1751952900000|2025-07-08 05:35:00|1330.24|1323.54|1330.05|1323.35|1331.23|1324.53|1329.15|1322.45|334
1751953200000|2025-07-08 05:40:00|1330.07|1323.37|1332.3|1325.6|1332.3|1325.6|1330.02|1323.32|338
1751953500000|2025-07-08 05:45:00|1332.4|1325.7|1334.06|1327.36|1334.09|1327.39|1332.4|1325.7|448
1751953800000|2025-07-08 05:50:00|1334.08|1327.38|1333.87|1327.17|1334.29|1327.59|1333.09|1326.39|415
1751954100000|2025-07-08 05:55:00|1333.8|1327.1|1333.92|1327.22|1334.01|1327.31|1333.01|1326.31|403
1751954400000|2025-07-08 06:00:00|1333.87|1327.17|1335.99|1329.29|1336.05|1329.35|1333.3|1326.6|419
1751954700000|2025-07-08 06:05:00|1336.02|1329.32|1335.12|1328.42|1336.85|1330.15|1334.71|1328.01|466
1751955000000|2025-07-08 06:10:00|1335.15|1328.45|1335.94|1329.24|1336.72|1330.02|1334.89|1328.19|447
1751955300000|2025-07-08 06:15:00|1335.93|1329.23|1335.02|1328.32|1337.1|1330.4|1335.02|1328.32|555
1751955600000|2025-07-08 06:20:00|1334.99|1328.29|1335.22|1328.52|1336.09|1329.39|1333.86|1327.16|480
1751955900000|2025-07-08 06:25:00|1335.17|1328.47|1334.19|1327.49|1335.47|1328.77|1333.45|1326.75|448
1751956200000|2025-07-08 06:30:00|1334.16|1327.46|1335.9|1329.2|1335.9|1329.2|1333.93|1327.23|493
1751956500000|2025-07-08 06:35:00|1335.85|1329.15|1335.06|1328.36|1336.1|1329.4|1334.05|1327.35|374
1751956800000|2025-07-08 06:40:00|1335.08|1328.38|1337.32|1330.62|1337.85|1331.15|1334.03|1327.33|575
1751957100000|2025-07-08 06:45:00|1337.3|1330.6|1338.89|1332.19|1338.94|1332.24|1336.29|1329.59|431
1751957400000|2025-07-08 06:50:00|1338.86|1332.16|1337.26|1330.56|1339.1|1332.4|1337.2|1330.5|426
1751957700000|2025-07-08 06:55:00|1337.23|1330.53|1337|1330.3|1337.35|1330.65|1336|1329.3|409
1751958000000|2025-07-08 07:00:00|1336.95|1330.25|1336.99|1330.29|1337.8|1331.1|1336.06|1329.36|439
1751958300000|2025-07-08 07:05:00|1336.84|1330.14|1335.13|1328.43|1336.95|1330.25|1334.22|1327.52|412
1751958600000|2025-07-08 07:10:00|1335.14|1328.44|1334.12|1327.42|1335.8|1329.1|1334.08|1327.38|339
1751958900000|2025-07-08 07:15:00|1334.14|1327.44|1333.29|1326.59|1334.44|1327.74|1332.74|1326.04|368
1751959200000|2025-07-08 07:20:00|1333.35|1326.65|1334.04|1327.34|1334.6|1327.9|1333.15|1326.45|333
1751959500000|2025-07-08 07:25:00|1334.05|1327.35|1334.04|1327.34|1335.59|1328.89|1333.26|1326.56|398
1751959800000|2025-07-08 07:30:00|1333.99|1327.29|1336.45|1329.75|1336.85|1330.15|1333.05|1326.35|544
1751960100000|2025-07-08 07:35:00|1336.46|1329.76|1335.7|1329|1337.2|1330.5|1335.43|1328.73|379
1751960400000|2025-07-08 07:40:00|1335.29|1328.59|1335.94|1329.24|1336.05|1329.35|1335.01|1328.31|288
1751960700000|2025-07-08 07:45:00|1335.98|1329.28|1337.24|1330.54|1337.64|1330.94|1334.76|1328.06|429
1751961000000|2025-07-08 07:50:00|1337.65|1330.95|1338.15|1331.45|1339.11|1332.41|1336.79|1330.09|411
1751961300000|2025-07-08 07:55:00|1338.13|1331.43|1339.23|1332.53|1339.34|1332.64|1338.11|1331.41|482
1751961600000|2025-07-08 08:00:00|1339.21|1332.51|1338.17|1331.47|1339.21|1332.51|1337.32|1330.62|502
1751961900000|2025-07-08 08:05:00|1338.15|1331.45|1339.09|1332.39|1339.13|1332.43|1337.89|1331.19|445
1751962200000|2025-07-08 08:10:00|1339.13|1332.43|1341.06|1334.36|1341.53|1334.83|1338|1331.3|401
1751962500000|2025-07-08 08:15:00|1341.03|1334.33|1338.85|1332.15|1341.06|1334.36|1338.15|1331.45|486
1751962800000|2025-07-08 08:20:00|1338.5|1331.8|1338.08|1331.38|1339|1332.3|1337|1330.3|182
1751963100000|2025-07-08 08:25:00|1338.06|1331.36|1336.34|1329.64|1338.25|1331.55|1336|1329.3|291
1751963400000|2025-07-08 08:30:00|1336.36|1329.66|1334.29|1327.59|1336.49|1329.79|1334.14|1327.44|317
1751963700000|2025-07-08 08:35:00|1334.31|1327.61|1332.35|1325.65|1334.76|1328.06|1332.29|1325.59|411
1751964000000|2025-07-08 08:40:00|1332.38|1325.68|1332.07|1325.37|1333.17|1326.47|1331.86|1325.16|464
1751964300000|2025-07-08 08:45:00|1332.09|1325.39|1332.71|1326.01|1333.8|1327.1|1332.05|1325.35|441
1751964600000|2025-07-08 08:50:00|1332.6|1325.9|1331.41|1324.71|1333.02|1326.32|1330.92|1324.22|488
1751964900000|2025-07-08 08:55:00|1331.34|1324.64|1330.07|1323.37|1331.74|1325.04|1329.97|1323.27|428
1751965200000|2025-07-08 09:00:00|1330.06|1323.36|1330.08|1323.38|1330.6|1323.9|1329.05|1322.35|304
1751965500000|2025-07-08 09:05:00|1330.1|1323.4|1330.8|1324.1|1331.4|1324.7|1329.94|1323.24|307
1751965800000|2025-07-08 09:10:00|1330.79|1324.09|1331.2|1324.5|1331.31|1324.61|1330.05|1323.35|330
1751966100000|2025-07-08 09:15:00|1330.87|1324.17|1330.68|1323.98|1332.53|1325.83|1330.36|1323.66|328
1751966400000|2025-07-08 09:20:00|1330.71|1324.01|1331.05|1324.35|1331.85|1325.15|1329.86|1323.16|344
1751966700000|2025-07-08 09:25:00|1331.04|1324.34|1333.23|1326.53|1333.24|1326.54|1331.02|1324.32|216
1751967000000|2025-07-08 09:30:00|1333.3|1326.6|1332.25|1325.55|1333.92|1327.22|1332.25|1325.55|128
1751967300000|2025-07-08 09:35:00|1332.29|1325.59|1333.8|1327.1|1334.1|1327.4|1332.1|1325.4|252
1751967600000|2025-07-08 09:40:00|1333.86|1327.16|1335.53|1328.83|1335.64|1328.94|1333.15|1326.45|393
1751967900000|2025-07-08 09:45:00|1335.56|1328.86|1335|1328.3|1335.58|1328.88|1334.3|1327.6|215
1751968200000|2025-07-08 09:50:00|1334.87|1328.17|1333.35|1326.65|1334.87|1328.17|1333|1326.3|151
1751968500000|2025-07-08 09:55:00|1333.24|1326.54|1333.35|1326.65|1334.03|1327.33|1333.1|1326.4|180
1751968800000|2025-07-08 10:00:00|1333.1|1326.4|1332.54|1325.84|1333.35|1326.65|1332.05|1325.35|208
1751969100000|2025-07-08 10:05:00|1332.51|1325.81|1334|1327.3|1334.7|1328|1332.1|1325.4|430
1751969400000|2025-07-08 10:10:00|1333.98|1327.28|1335.21|1328.51|1335.83|1329.13|1333.8|1327.1|471
1751969700000|2025-07-08 10:15:00|1335.12|1328.42|1335.84|1329.14|1338.1|1331.4|1335.12|1328.42|445
1751970000000|2025-07-08 10:20:00|1335.9|1329.2|1338.85|1332.15|1339.34|1332.64|1335.85|1329.15|387
1751970300000|2025-07-08 10:25:00|1338.79|1332.09|1338.36|1331.66|1338.91|1332.21|1338.05|1331.35|334
1751970600000|2025-07-08 10:30:00|1338.35|1331.65|1340.15|1333.45|1340.62|1333.92|1337.98|1331.28|378
1751970900000|2025-07-08 10:35:00|1340.16|1333.46|1342.11|1335.41|1342.68|1335.98|1339.98|1333.28|525
1751971200000|2025-07-08 10:40:00|1342.16|1335.46|1343.23|1336.53|1343.62|1336.92|1341.37|1334.67|478
1751971500000|2025-07-08 10:45:00|1343.21|1336.51|1342.77|1336.07|1343.59|1336.89|1342.05|1335.35|477
1751971800000|2025-07-08 10:50:00|1342.7|1336|1343.92|1337.22|1343.98|1337.28|1342.56|1335.86|385
1751972100000|2025-07-08 10:55:00|1343.98|1337.28|1345.92|1339.22|1345.97|1339.27|1343.05|1336.35|422
1751972400000|2025-07-08 11:00:00|1345.94|1339.24|1350.11|1343.41|1350.38|1343.68|1345.92|1339.22|481
1751972700000|2025-07-08 11:05:00|1350.16|1343.46|1352.67|1345.97|1355.45|1348.75|1350.08|1343.38|696
1751973000000|2025-07-08 11:10:00|1352.66|1345.96|1353.46|1346.76|1354.48|1347.78|1352.31|1345.61|590
1751973300000|2025-07-08 11:15:00|1353.43|1346.73|1354.02|1347.32|1354.2|1347.5|1351.79|1345.09|525
1751973600000|2025-07-08 11:20:00|1354.3|1347.6|1355.69|1348.99|1356.85|1350.15|1354.3|1347.6|534
1751973900000|2025-07-08 11:25:00|1355.71|1349.01|1354.12|1347.42|1355.82|1349.12|1352.75|1346.05|452
1751974200000|2025-07-08 11:30:00|1354.17|1347.47|1355.07|1348.37|1355.54|1348.84|1352.49|1345.79|592
1751974500000|2025-07-08 11:35:00|1355.08|1348.38|1354.14|1347.44|1355.8|1349.1|1353.39|1346.69|511
1751974800000|2025-07-08 11:40:00|1354.18|1347.48|1356|1349.3|1356.55|1349.85|1354.08|1347.38|459
1751975100000|2025-07-08 11:45:00|1356.05|1349.35|1353.13|1346.43|1356.24|1349.54|1352.59|1345.89|457
1751975400000|2025-07-08 11:50:00|1353.14|1346.44|1353.77|1347.07|1353.85|1347.15|1352.05|1345.35|481
1751975700000|2025-07-08 11:55:00|1353.51|1346.81|1354|1347.3|1354.23|1347.53|1353.14|1346.44|293
1751976000000|2025-07-08 12:00:00|1353.97|1347.27|1355.24|1348.54|1355.76|1349.06|1353.9|1347.2|546
1751976300000|2025-07-08 12:05:00|1355.28|1348.58|1357.25|1350.55|1357.75|1351.05|1355.28|1348.58|584
1751976600000|2025-07-08 12:10:00|1357.68|1350.98|1357.27|1350.57|1357.77|1351.07|1356.31|1349.61|459
1751976900000|2025-07-08 12:15:00|1357.3|1350.6|1353.4|1346.7|1357.3|1350.6|1353.37|1346.67|560
1751977200000|2025-07-08 12:20:00|1353.45|1346.75|1354.29|1347.59|1354.81|1348.11|1353.2|1346.5|349
1751977500000|2025-07-08 12:25:00|1354.28|1347.58|1354.2|1347.5|1354.76|1348.06|1353.05|1346.35|301
1751977800000|2025-07-08 12:30:00|1354.19|1347.49|1358.06|1351.36|1359.23|1352.53|1354.05|1347.35|502
1751978100000|2025-07-08 12:35:00|1358.05|1351.35|1356.06|1349.36|1358.55|1351.85|1354.95|1348.25|511
1751978400000|2025-07-08 12:40:00|1356.11|1349.41|1356.37|1349.67|1356.85|1350.15|1355.45|1348.75|452
1751978700000|2025-07-08 12:45:00|1356.35|1349.65|1359.24|1352.54|1360.06|1353.36|1356.35|1349.65|611
1751979000000|2025-07-08 12:50:00|1359.23|1352.53|1361.29|1354.59|1361.8|1355.1|1359.12|1352.42|447
1751979300000|2025-07-08 12:55:00|1361.12|1354.42|1360.2|1353.5|1361.64|1354.94|1360.17|1353.47|418
1751979600000|2025-07-08 13:00:00|1360.21|1353.51|1361.77|1355.07|1361.91|1355.21|1359.27|1352.57|466
1751979900000|2025-07-08 13:05:00|1361.75|1355.05|1359.26|1352.56|1362.11|1355.41|1358.95|1352.25|449
1751980200000|2025-07-08 13:10:00|1359.21|1352.51|1358.79|1352.09|1359.79|1353.09|1357.42|1350.72|469
1751980500000|2025-07-08 13:15:00|1358.75|1352.05|1358.09|1351.39|1358.75|1352.05|1357.17|1350.47|583
1751980800000|2025-07-08 13:20:00|1358.1|1351.4|1358.32|1351.62|1358.65|1351.95|1357.2|1350.5|318
1751981100000|2025-07-08 13:25:00|1358.04|1351.34|1356.89|1350.19|1358.75|1352.05|1355.66|1348.96|411
1751981400000|2025-07-08 13:30:00|1356.91|1350.21|1354.07|1347.37|1358.45|1351.75|1354.01|1347.31|710
1751981700000|2025-07-08 13:35:00|1354.02|1347.32|1351.33|1344.63|1355|1348.3|1351.33|1344.63|609
1751982000000|2025-07-08 13:40:00|1351.29|1344.59|1355.64|1348.94|1356.65|1349.95|1351.29|1344.59|721
1751982300000|2025-07-08 13:45:00|1355.79|1349.09|1359.1|1352.4|1362.55|1355.85|1355.64|1348.94|809
1751982600000|2025-07-08 13:50:00|1359.05|1352.35|1356.58|1349.88|1359.1|1352.4|1355.05|1348.35|713
1751982900000|2025-07-08 13:55:00|1356.56|1349.86|1364.84|1358.14|1370.85|1364.15|1356.26|1349.56|776
1751983200000|2025-07-08 14:00:00|1365.69|1358.99|1363.89|1357.19|1367.51|1360.81|1361.77|1355.07|710
1751983500000|2025-07-08 14:05:00|1363.91|1357.21|1360.97|1354.27|1364|1357.3|1358|1351.3|668
1751983800000|2025-07-08 14:10:00|1360.95|1354.25|1358.85|1352.15|1362.23|1355.53|1357.1|1350.4|816
1751984100000|2025-07-08 14:15:00|1358.82|1352.12|1357.38|1350.68|1361.8|1355.1|1355|1348.3|891
1751984400000|2025-07-08 14:20:00|1357.49|1350.79|1353.35|1346.65|1359.51|1352.81|1353.18|1346.48|801
1751984700000|2025-07-08 14:25:00|1353.18|1346.48|1354.13|1347.43|1355.68|1348.98|1353.18|1346.48|705
1751985000000|2025-07-08 14:30:00|1354.15|1347.45|1357.13|1350.43|1357.13|1350.43|1353.48|1346.78|765
1751985300000|2025-07-08 14:35:00|1357.08|1350.38|1357.44|1350.74|1358.81|1352.11|1354.9|1348.2|748
1751985600000|2025-07-08 14:40:00|1357.39|1350.69|1358.85|1352.15|1359.6|1352.9|1356.17|1349.47|600
1751985900000|2025-07-08 14:45:00|1358.78|1352.08|1356.43|1349.73|1359.78|1353.08|1354.41|1347.71|913
1751986200000|2025-07-08 14:50:00|1356.4|1349.7|1350.53|1343.83|1359.75|1353.05|1349.01|1342.31|822
1751986500000|2025-07-08 14:55:00|1350.52|1343.82|1347.05|1340.35|1350.8|1344.1|1345.35|1338.65|803
1751986800000|2025-07-08 15:00:00|1347.11|1340.41|1347.12|1340.42|1349.01|1342.31|1345.95|1339.25|707
1751987100000|2025-07-08 15:05:00|1347.55|1340.85|1348|1341.3|1350.85|1344.15|1347.01|1340.31|623
1751987400000|2025-07-08 15:10:00|1348.05|1341.35|1352.85|1346.15|1353.85|1347.15|1347.94|1341.24|667
1751987700000|2025-07-08 15:15:00|1352.63|1345.93|1352.82|1346.12|1356.08|1349.38|1351.88|1345.18|683
1751988000000|2025-07-08 15:20:00|1352.83|1346.13|1350.2|1343.5|1354.3|1347.6|1349.7|1343|623
1751988300000|2025-07-08 15:25:00|1350.08|1343.38|1348.91|1342.21|1351.85|1345.15|1348.21|1341.51|686
1751988600000|2025-07-08 15:30:00|1348.86|1342.16|1349.15|1342.45|1351.76|1345.06|1348.23|1341.53|776
1751988900000|2025-07-08 15:35:00|1349.14|1342.44|1351.06|1344.36|1351.74|1345.04|1349.04|1342.34|762
1751989200000|2025-07-08 15:40:00|1351.07|1344.37|1352.02|1345.32|1352.93|1346.23|1350.97|1344.27|604
1751989500000|2025-07-08 15:45:00|1352.05|1345.35|1352.15|1345.45|1353.98|1347.28|1350.86|1344.16|693
1751989800000|2025-07-08 15:50:00|1352.12|1345.42|1351.97|1345.27|1353.23|1346.53|1350.79|1344.09|719
1751990100000|2025-07-08 15:55:00|1352.07|1345.37|1352.74|1346.04|1352.95|1346.25|1350.7|1344|650
1751990400000|2025-07-08 16:00:00|1352.95|1346.25|1356.21|1349.51|1356.21|1349.51|1352.93|1346.23|569
1751990700000|2025-07-08 16:05:00|1356.18|1349.48|1351|1344.3|1356.45|1349.75|1350.94|1344.24|596
1751991000000|2025-07-08 16:10:00|1351.01|1344.31|1350.99|1344.29|1352.03|1345.33|1349.15|1342.45|580
1751991300000|2025-07-08 16:15:00|1350.95|1344.25|1352.85|1346.15|1353.18|1346.48|1350.09|1343.39|638
1751991600000|2025-07-08 16:20:00|1352.81|1346.11|1360.18|1353.48|1360.35|1353.65|1352.81|1346.11|659
1751991900000|2025-07-08 16:25:00|1360.23|1353.53|1359.05|1352.35|1362.63|1355.93|1359.05|1352.35|628
1751992200000|2025-07-08 16:30:00|1359.1|1352.4|1357.33|1350.63|1360.9|1354.2|1357.03|1350.33|731
1751992500000|2025-07-08 16:35:00|1357.19|1350.49|1358.64|1351.94|1359.15|1352.45|1354.42|1347.72|762
1751992800000|2025-07-08 16:40:00|1358.61|1351.91|1361.99|1355.29|1362.95|1356.25|1358.38|1351.68|648
1751993100000|2025-07-08 16:45:00|1362.01|1355.31|1360.18|1353.48|1362.1|1355.4|1359.79|1353.09|623
1751993400000|2025-07-08 16:50:00|1360.16|1353.46|1362.01|1355.31|1364.13|1357.43|1360.16|1353.46|579
1751993700000|2025-07-08 16:55:00|1362.05|1355.35|1363.21|1356.51|1363.47|1356.77|1360.95|1354.25|714
1751994000000|2025-07-08 17:00:00|1363.25|1356.55|1366.48|1359.78|1366.48|1359.78|1362.89|1356.19|548
1751994300000|2025-07-08 17:05:00|1366.63|1359.93|1376.69|1369.99|1378.3|1371.6|1366.63|1359.93|741
1751994600000|2025-07-08 17:10:00|1376.8|1370.1|1382.85|1376.15|1383.71|1377.01|1376.27|1369.57|789
1751994900000|2025-07-08 17:15:00|1382.89|1376.19|1382.09|1375.39|1386.45|1379.75|1379.96|1373.26|869
1751995200000|2025-07-08 17:20:00|1382.11|1375.41|1388.88|1382.18|1389.6|1382.9|1381.86|1375.16|813
1751995500000|2025-07-08 17:25:00|1388.82|1382.12|1385.06|1378.36|1389.58|1382.88|1383.98|1377.28|761
1751995800000|2025-07-08 17:30:00|1384.96|1378.26|1381.09|1374.39|1387.27|1380.57|1380.95|1374.25|817
1751996100000|2025-07-08 17:35:00|1381.07|1374.37|1378.44|1371.74|1382.84|1376.14|1378.37|1371.67|671
1751996400000|2025-07-08 17:40:00|1378.47|1371.77|1377.26|1370.56|1379.2|1372.5|1377.1|1370.4|681
1751996700000|2025-07-08 17:45:00|1377.32|1370.62|1380.2|1373.5|1381.23|1374.53|1376.89|1370.19|712
1751997000000|2025-07-08 17:50:00|1380.23|1373.53|1384.23|1377.53|1385.25|1378.55|1379.92|1373.22|651
1751997300000|2025-07-08 17:55:00|1384.29|1377.59|1382.74|1376.04|1384.9|1378.2|1381.82|1375.12|635
1751997600000|2025-07-08 18:00:00|1382.73|1376.03|1383.95|1377.25|1387.05|1380.35|1381.08|1374.38|696
1751997900000|2025-07-08 18:05:00|1383.9|1377.2|1382.14|1375.44|1384.05|1377.35|1380.07|1373.37|671
1751998200000|2025-07-08 18:10:00|1382.17|1375.47|1383.24|1376.54|1383.24|1376.54|1381.87|1375.17|647
1751998500000|2025-07-08 18:15:00|1383.05|1376.35|1385.53|1378.83|1386.18|1379.48|1382.62|1375.92|703
1751998800000|2025-07-08 18:20:00|1385.55|1378.85|1387.14|1380.44|1388.41|1381.71|1384.92|1378.22|704
1751999100000|2025-07-08 18:25:00|1387.15|1380.45|1387.04|1380.34|1387.77|1381.07|1384.34|1377.64|662
1751999400000|2025-07-08 18:30:00|1386.99|1380.29|1385.29|1378.59|1388.08|1381.38|1384|1377.3|805
1751999700000|2025-07-08 18:35:00|1385.25|1378.55|1383.45|1376.75|1386.69|1379.99|1382.1|1375.4|628
1752000000000|2025-07-08 18:40:00|1383.48|1376.78|1389.3|1382.6|1389.35|1382.65|1383.48|1376.78|548
1752000300000|2025-07-08 18:45:00|1389.25|1382.55|1390.22|1383.52|1391.3|1384.6|1388.44|1381.74|622
1752000600000|2025-07-08 18:50:00|1390.23|1383.53|1392.35|1385.65|1392.38|1385.68|1390.1|1383.4|345
1752000900000|2025-07-08 18:55:00|1392.3|1385.6|1395.95|1389.25|1397.61|1390.91|1392|1385.3|545
1752001200000|2025-07-08 19:00:00|1395.93|1389.23|1391.95|1385.25|1395.98|1389.28|1391.93|1385.23|540
1752001500000|2025-07-08 19:05:00|1392.02|1385.32|1390.32|1383.62|1392.97|1386.27|1388.77|1382.07|605
1752001800000|2025-07-08 19:10:00|1390.28|1383.58|1390.12|1383.42|1391.37|1384.67|1389.04|1382.34|634
1752002100000|2025-07-08 19:15:00|1390.09|1383.39|1393.66|1386.96|1394.37|1387.67|1390.09|1383.39|591
1752002400000|2025-07-08 19:20:00|1393.69|1386.99|1389.33|1382.63|1393.9|1387.2|1388.3|1381.6|536
1752002700000|2025-07-08 19:25:00|1389.53|1382.83|1390.05|1383.35|1390.85|1384.15|1388.36|1381.66|556
1752003000000|2025-07-08 19:30:00|1389.99|1383.29|1387.21|1380.51|1390.16|1383.46|1386.43|1379.73|640
1752003300000|2025-07-08 19:35:00|1387.22|1380.52|1385.39|1378.69|1387.83|1381.13|1385.08|1378.38|558
1752003600000|2025-07-08 19:40:00|1385.37|1378.67|1385.54|1378.84|1385.85|1379.15|1384.02|1377.32|514
1752003900000|2025-07-08 19:45:00|1385.53|1378.83|1390|1383.3|1390.82|1384.12|1384.95|1378.25|536
1752004200000|2025-07-08 19:50:00|1389.96|1383.26|1391.11|1384.41|1393|1386.3|1388.22|1381.52|483
1752004500000|2025-07-08 19:55:00|1391.16|1384.46|1395.07|1388.37|1396.2|1389.5|1390.92|1384.22|450
1752004800000|2025-07-08 20:00:00|1395.13|1388.43|1395.03|1388.33|1397.8|1391.1|1394.75|1388.05|370
1752005100000|2025-07-08 20:05:00|1395.02|1388.32|1393.98|1387.28|1395.05|1388.35|1391.97|1385.27|359
1752005400000|2025-07-08 20:10:00|1393.96|1387.26|1392.04|1385.34|1394|1387.3|1391.98|1385.28|417
1752005700000|2025-07-08 20:15:00|1392.07|1385.37|1388.96|1382.26|1392.95|1386.25|1388.29|1381.59|360
1752006000000|2025-07-08 20:20:00|1389.01|1382.31|1392.3|1385.6|1392.63|1385.93|1388.86|1382.16|422
1752006300000|2025-07-08 20:25:00|1392.25|1385.55|1392.06|1385.36|1393.16|1386.46|1390.9|1384.2|447
1752006600000|2025-07-08 20:30:00|1392.16|1385.46|1387.06|1380.36|1392.47|1385.77|1387.05|1380.35|374
1752006900000|2025-07-08 20:35:00|1387.12|1380.42|1387|1380.3|1387.37|1380.67|1386.95|1380.25|331
1752007200000|2025-07-08 20:40:00|1386.95|1380.25|1387.9|1381.2|1388.1|1381.4|1386.65|1379.95|240
1752007500000|2025-07-08 20:45:00|1387.84|1381.14|1385.1|1378.4|1387.9|1381.2|1385.06|1378.36|306
1752007800000|2025-07-08 20:50:00|1385.11|1378.41|1386.04|1379.34|1386.18|1379.48|1385.02|1378.32|406
1752008100000|2025-07-08 20:55:00|1386.03|1379.33|1383.79|1377.09|1386.38|1379.68|1383.12|1376.42|508
1752008400000|2025-07-08 21:00:00|1383.82|1377.12|1387.76|1381.06|1387.76|1381.06|1382.71|1376.01|562
1752008700000|2025-07-08 21:05:00|1387.77|1381.07|1388.4|1381.7|1389.17|1382.47|1387.66|1380.96|307
1752009000000|2025-07-08 21:10:00|1388.26|1381.56|1385.99|1379.29|1389.01|1382.31|1385.96|1379.26|221
1752009300000|2025-07-08 21:15:00|1386|1379.3|1386.74|1380.04|1387.91|1381.21|1385.95|1379.25|527
1752009600000|2025-07-08 21:20:00|1386.71|1380.01|1385.24|1378.54|1386.87|1380.17|1385.22|1378.52|266
1752009900000|2025-07-08 21:25:00|1385.43|1378.73|1387.07|1380.37|1387.09|1380.39|1385.04|1378.34|309
1752010200000|2025-07-08 21:30:00|1387.08|1380.38|1390.02|1383.32|1391.65|1384.95|1387.08|1380.38|250
1752010500000|2025-07-08 21:35:00|1390.05|1383.35|1389.5|1382.8|1390.05|1383.35|1388.82|1382.12|178
1752010800000|2025-07-08 21:40:00|1389.59|1382.89|1389.89|1383.19|1390.16|1383.46|1387.49|1380.79|351
1752011100000|2025-07-08 21:45:00|1389.91|1383.21|1389.98|1383.28|1390.37|1383.67|1389.86|1383.16|501
1752011400000|2025-07-08 21:50:00|1390.04|1383.34|1391.45|1384.75|1391.6|1384.9|1389.92|1383.22|469
1752011700000|2025-07-08 21:55:00|1391.47|1384.77|1391.1|1384.4|1391.77|1385.07|1387.98|1381.28|469
1752012000000|2025-07-08 22:00:00|1391.09|1384.39|1397.76|1391.06|1397.9|1391.2|1391.07|1384.37|617
1752012300000|2025-07-08 22:05:00|1397.75|1391.05|1393.1|1386.4|1397.75|1391.05|1392.95|1386.25|524
1752012600000|2025-07-08 22:10:00|1393.12|1386.42|1393.14|1386.44|1394.1|1387.4|1391.99|1385.29|447
1752012900000|2025-07-08 22:15:00|1393.15|1386.45|1393.99|1387.29|1394.71|1388.01|1392.97|1386.27|400
1752013200000|2025-07-08 22:20:00|1393.98|1387.28|1393.41|1386.71|1394.44|1387.74|1391.95|1385.25|374
1752013500000|2025-07-08 22:25:00|1393.42|1386.72|1393.78|1387.08|1394|1387.3|1392.7|1386|322
1752013800000|2025-07-08 22:30:00|1393.8|1387.1|1395.84|1389.14|1395.84|1389.14|1393.56|1386.86|364
1752014100000|2025-07-08 22:35:00|1395.82|1389.12|1393.07|1386.37|1395.95|1389.25|1392.16|1385.46|292
1752014400000|2025-07-08 22:40:00|1393.09|1386.39|1396.2|1389.5|1396.77|1390.07|1393.09|1386.39|314
1752014700000|2025-07-08 22:45:00|1396.21|1389.51|1397.18|1390.48|1398.85|1392.15|1396.21|1389.51|289
1752015000000|2025-07-08 22:50:00|1397.16|1390.46|1396.98|1390.28|1397.8|1391.1|1396.92|1390.22|253
1752015300000|2025-07-08 22:55:00|1396.94|1390.24|1398.09|1391.39|1398.63|1391.93|1396.87|1390.17|283
1752015600000|2025-07-08 23:00:00|1398.1|1391.4|1397.16|1390.46|1398.66|1391.96|1397|1390.3|406
1752015900000|2025-07-08 23:05:00|1397.17|1390.47|1398.51|1391.81|1399.22|1392.52|1396.9|1390.2|309
1752016200000|2025-07-08 23:10:00|1398.54|1391.84|1399.12|1392.42|1399.77|1393.07|1398.25|1391.55|295
1752016500000|2025-07-08 23:15:00|1399.15|1392.45|1399.95|1393.25|1400.85|1394.15|1398|1391.3|351
1752016800000|2025-07-08 23:20:00|1399.94|1393.24|1400.26|1393.56|1401.46|1394.76|1399.37|1392.67|317
1752017100000|2025-07-08 23:25:00|1400.24|1393.54|1397.28|1390.58|1400.73|1394.03|1397.06|1390.36|315
1752017400000|2025-07-08 23:30:00|1397.51|1390.81|1399.1|1392.4|1399.7|1393|1397.04|1390.34|286
1752017700000|2025-07-08 23:35:00|1399.06|1392.36|1400.83|1394.13|1400.89|1394.19|1398.86|1392.16|314
1752018000000|2025-07-08 23:40:00|1400.82|1394.12|1401.43|1394.73|1402.85|1396.15|1400.72|1394.02|306
1752018300000|2025-07-08 23:45:00|1401.44|1394.74|1399.46|1392.76|1402.01|1395.31|1399.43|1392.73|376
1752018600000|2025-07-08 23:50:00|1399.49|1392.79|1400.56|1393.86|1401.3|1394.6|1399.36|1392.66|270
1752018900000|2025-07-08 23:55:00|1400.3|1393.6|1400.31|1393.61|1400.76|1394.06|1398.82|1392.12|300
1752019200000|2025-07-09 00:00:00|1400.3|1393.6|1398.94|1392.24|1402.24|1395.54|1398.9|1392.2|472
1752019500000|2025-07-09 00:05:00|1399|1392.3|1399.36|1392.66|1400.39|1393.69|1398.2|1391.5|288
1752019800000|2025-07-09 00:10:00|1399.38|1392.68|1398.01|1391.31|1399.8|1393.1|1396.77|1390.07|291
1752020100000|2025-07-09 00:15:00|1397.96|1391.26|1397.82|1391.12|1398|1391.3|1396.06|1389.36|532
1752020400000|2025-07-09 00:20:00|1397.77|1391.07|1395.08|1388.38|1399.16|1392.46|1395.08|1388.38|444
1752020700000|2025-07-09 00:25:00|1395.09|1388.39|1396.67|1389.97|1397.33|1390.63|1395.08|1388.38|361
1752021000000|2025-07-09 00:30:00|1396.77|1390.07|1396.09|1389.39|1397.08|1390.38|1395.12|1388.42|546
1752021300000|2025-07-09 00:35:00|1396.15|1389.45|1394.48|1387.78|1396.15|1389.45|1393.99|1387.29|489
1752021600000|2025-07-09 00:40:00|1394.49|1387.79|1397.09|1390.39|1397.6|1390.9|1394.49|1387.79|340
1752021900000|2025-07-09 00:45:00|1397.1|1390.4|1396.2|1389.5|1398.49|1391.79|1395.99|1389.29|285
1752022200000|2025-07-09 00:50:00|1395.95|1389.25|1396.76|1390.06|1397.3|1390.6|1394.6|1387.9|368
1752022500000|2025-07-09 00:55:00|1396.5|1389.8|1395.58|1388.88|1396.81|1390.11|1393.27|1386.57|392
1752022800000|2025-07-09 01:00:00|1395.59|1388.89|1397.41|1390.71|1397.75|1391.05|1394.01|1387.31|524
1752023100000|2025-07-09 01:05:00|1397.45|1390.75|1399.07|1392.37|1402.23|1395.53|1397.16|1390.46|599
1752023400000|2025-07-09 01:10:00|1399.11|1392.41|1396|1389.3|1399.3|1392.6|1395.03|1388.33|609
1752023700000|2025-07-09 01:15:00|1396.01|1389.31|1392.43|1385.73|1396.01|1389.31|1392.43|1385.73|411
1752024000000|2025-07-09 01:20:00|1392.41|1385.71|1391.69|1384.99|1392.82|1386.12|1390.25|1383.55|527
1752024300000|2025-07-09 01:25:00|1391.68|1384.98|1389.34|1382.64|1391.74|1385.04|1389.3|1382.6|452
1752024600000|2025-07-09 01:30:00|1389.4|1382.7|1390.02|1383.32|1390.69|1383.99|1389.15|1382.45|481
1752024900000|2025-07-09 01:35:00|1389.97|1383.27|1389.19|1382.49|1390.58|1383.88|1388.48|1381.78|362
1752025200000|2025-07-09 01:40:00|1389.2|1382.5|1389.48|1382.78|1390.67|1383.97|1388.78|1382.08|339
1752025500000|2025-07-09 01:45:00|1389.47|1382.77|1389.71|1383.01|1389.85|1383.15|1388.15|1381.45|530
1752025800000|2025-07-09 01:50:00|1389.72|1383.02|1389.24|1382.54|1390.67|1383.97|1388.63|1381.93|375
1752026100000|2025-07-09 01:55:00|1389.25|1382.55|1390.23|1383.53|1390.68|1383.98|1389.2|1382.5|351
1752026400000|2025-07-09 02:00:00|1390.22|1383.52|1391.32|1384.62|1391.4|1384.7|1389.1|1382.4|435
1752026700000|2025-07-09 02:05:00|1391.37|1384.67|1392.1|1385.4|1394.77|1388.07|1391.27|1384.57|544
1752027000000|2025-07-09 02:10:00|1392.11|1385.41|1393.6|1386.9|1394.96|1388.26|1392.1|1385.4|533
1752027300000|2025-07-09 02:15:00|1393.59|1386.89|1392.45|1385.75|1394.67|1387.97|1391.88|1385.18|579
1752027600000|2025-07-09 02:20:00|1392.46|1385.76|1391.36|1384.66|1392.54|1385.84|1390.23|1383.53|597
1752027900000|2025-07-09 02:25:00|1391.37|1384.67|1392.01|1385.31|1392.85|1386.15|1390.79|1384.09|609
1752028200000|2025-07-09 02:30:00|1391.92|1385.22|1392.39|1385.69|1395.75|1389.05|1391.35|1384.65|578
1752028500000|2025-07-09 02:35:00|1392.4|1385.7|1392.08|1385.38|1393.85|1387.15|1392.04|1385.34|576
1752028800000|2025-07-09 02:40:00|1392.09|1385.39|1397.04|1390.34|1397.52|1390.82|1392.05|1385.35|457
1752029100000|2025-07-09 02:45:00|1397.05|1390.35|1395.95|1389.25|1397.8|1391.1|1393.96|1387.26|436
1752029400000|2025-07-09 02:50:00|1396|1389.3|1394|1387.3|1396|1389.3|1393.02|1386.32|367
1752029700000|2025-07-09 02:55:00|1393.95|1387.25|1393|1386.3|1394.57|1387.87|1392.02|1385.32|376
1752030000000|2025-07-09 03:00:00|1393.05|1386.35|1397.15|1390.45|1398.17|1391.47|1392.97|1386.27|468
1752030300000|2025-07-09 03:05:00|1397.12|1390.42|1394.51|1387.81|1397.78|1391.08|1394|1387.3|467
1752030600000|2025-07-09 03:10:00|1394.49|1387.79|1390.16|1383.46|1394.82|1388.12|1389.87|1383.17|587
1752030900000|2025-07-09 03:15:00|1390.13|1383.43|1389.13|1382.43|1390.75|1384.05|1388.47|1381.77|662
1752031200000|2025-07-09 03:20:00|1389.15|1382.45|1389.16|1382.46|1390.67|1383.97|1389.05|1382.35|414
1752031500000|2025-07-09 03:25:00|1389.21|1382.51|1391.92|1385.22|1391.93|1385.23|1389.04|1382.34|389
1752031800000|2025-07-09 03:30:00|1391.85|1385.15|1389|1382.3|1392|1385.3|1388.9|1382.2|403
1752032100000|2025-07-09 03:35:00|1389.01|1382.31|1388.35|1381.65|1389.44|1382.74|1387.95|1381.25|429
1752032400000|2025-07-09 03:40:00|1388.15|1381.45|1388.39|1381.69|1388.8|1382.1|1387.35|1380.65|426
1752032700000|2025-07-09 03:45:00|1388.2|1381.5|1388.68|1381.98|1389.81|1383.11|1387.13|1380.43|595
1752033000000|2025-07-09 03:50:00|1388.65|1381.95|1388.72|1382.02|1389.35|1382.65|1388.15|1381.45|359
1752033300000|2025-07-09 03:55:00|1388.5|1381.8|1388.1|1381.4|1389.11|1382.41|1386.62|1379.92|473
1752033600000|2025-07-09 04:00:00|1388.08|1381.38|1387.58|1380.88|1388.1|1381.4|1387.24|1380.54|437
1752033900000|2025-07-09 04:05:00|1387.64|1380.94|1389|1382.3|1389.74|1383.04|1387.15|1380.45|391
1752034200000|2025-07-09 04:10:00|1389.03|1382.33|1386.26|1379.56|1389.2|1382.5|1386|1379.3|364
1752034500000|2025-07-09 04:15:00|1386.24|1379.54|1387.21|1380.51|1388.13|1381.43|1386.16|1379.46|362
1752034800000|2025-07-09 04:20:00|1387.33|1380.63|1385.15|1378.45|1387.33|1380.63|1385.12|1378.42|234
1752035100000|2025-07-09 04:25:00|1385.16|1378.46|1387.03|1380.33|1387.2|1380.5|1384.95|1378.25|491
1752035400000|2025-07-09 04:30:00|1386.98|1380.28|1389.4|1382.7|1390.01|1383.31|1386.98|1380.28|395
1752035700000|2025-07-09 04:35:00|1389.45|1382.75|1391.05|1384.35|1391.05|1384.35|1388.29|1381.59|409
1752036000000|2025-07-09 04:40:00|1391.08|1384.38|1392|1385.3|1393.08|1386.38|1391.05|1384.35|349
1752036300000|2025-07-09 04:45:00|1391.98|1385.28|1392.73|1386.03|1393.12|1386.42|1391.2|1384.5|432
1752036600000|2025-07-09 04:50:00|1392.52|1385.82|1394.58|1387.88|1395.08|1388.38|1392.52|1385.82|231
1752036900000|2025-07-09 04:55:00|1394.59|1387.89|1397.09|1390.39|1397.82|1391.12|1394.38|1387.68|474
1752037200000|2025-07-09 05:00:00|1397.69|1390.99|1400.05|1393.35|1402.63|1395.93|1397.16|1390.46|612
1752037500000|2025-07-09 05:05:00|1400|1393.3|1398.76|1392.06|1400|1393.3|1396.18|1389.48|488
1752037800000|2025-07-09 05:10:00|1398.87|1392.17|1398.27|1391.57|1399.1|1392.4|1397.09|1390.39|333
1752038100000|2025-07-09 05:15:00|1398.71|1392.01|1400.19|1393.49|1401.1|1394.4|1398.08|1391.38|398
1752038400000|2025-07-09 05:20:00|1400.18|1393.48|1399.15|1392.45|1401.79|1395.09|1399.1|1392.4|387
1752038700000|2025-07-09 05:25:00|1399.14|1392.44|1397.14|1390.44|1399.14|1392.44|1396.9|1390.2|307
1752039000000|2025-07-09 05:30:00|1397.15|1390.45|1398.66|1391.96|1398.79|1392.09|1396.4|1389.7|330
1752039300000|2025-07-09 05:35:00|1398.8|1392.1|1419.52|1412.82|1424.65|1417.95|1398.8|1392.1|880
1752039600000|2025-07-09 05:40:00|1419.55|1412.85|1419.71|1413.01|1421.3|1414.6|1416.47|1409.77|783
1752039900000|2025-07-09 05:45:00|1419.74|1413.04|1411.66|1404.96|1421.41|1414.71|1410.59|1403.89|810
1752040200000|2025-07-09 05:50:00|1411.65|1404.95|1411.14|1404.44|1412.61|1405.91|1410.43|1403.73|651
1752040500000|2025-07-09 05:55:00|1411.07|1404.37|1411.11|1404.41|1412.56|1405.86|1409.73|1403.03|623
1752040800000|2025-07-09 06:00:00|1411.17|1404.47|1409.87|1403.17|1414.37|1407.67|1408.94|1402.24|572
1752041100000|2025-07-09 06:05:00|1409.92|1403.22|1408.38|1401.68|1411.16|1404.46|1408.01|1401.31|557
1752041400000|2025-07-09 06:10:00|1408.34|1401.64|1410.17|1403.47|1410.24|1403.54|1406.64|1399.94|644
1752041700000|2025-07-09 06:15:00|1410.15|1403.45|1412.83|1406.13|1412.83|1406.13|1408.93|1402.23|610
1752042000000|2025-07-09 06:20:00|1412.79|1406.09|1411.07|1404.37|1414.23|1407.53|1410.28|1403.58|595
1752042300000|2025-07-09 06:25:00|1411.05|1404.35|1410.07|1403.37|1411.35|1404.65|1408.85|1402.15|556
1752042600000|2025-07-09 06:30:00|1410.1|1403.4|1410.09|1403.39|1411.21|1404.51|1409.05|1402.35|535
1752042900000|2025-07-09 06:35:00|1410.15|1403.45|1410.42|1403.72|1410.57|1403.87|1408.1|1401.4|431
1752043200000|2025-07-09 06:40:00|1410.37|1403.67|1409.03|1402.33|1410.47|1403.77|1408.17|1401.47|441
1752043500000|2025-07-09 06:45:00|1409.02|1402.32|1413.04|1406.34|1414.07|1407.37|1408.81|1402.11|552
1752043800000|2025-07-09 06:50:00|1413.02|1406.32|1414.95|1408.25|1415.92|1409.22|1412.91|1406.21|530
1752044100000|2025-07-09 06:55:00|1414.94|1408.24|1416.06|1409.36|1416.06|1409.36|1414.19|1407.49|372
1752044400000|2025-07-09 07:00:00|1416.04|1409.34|1416.27|1409.57|1417.85|1411.15|1414.83|1408.13|584
1752044700000|2025-07-09 07:05:00|1416.24|1409.54|1415.94|1409.24|1418.04|1411.34|1415.09|1408.39|475
1752045000000|2025-07-09 07:10:00|1416|1409.3|1412.09|1405.39|1416|1409.3|1411.95|1405.25|456
1752045300000|2025-07-09 07:15:00|1412.11|1405.41|1416.91|1410.21|1417.01|1410.31|1412.06|1405.36|421
1752045600000|2025-07-09 07:20:00|1416.84|1410.14|1418|1411.3|1418.2|1411.5|1416.23|1409.53|341
1752045900000|2025-07-09 07:25:00|1417.95|1411.25|1421.31|1414.61|1422.06|1415.36|1416.41|1409.71|404
1752046200000|2025-07-09 07:30:00|1421.32|1414.62|1423.99|1417.29|1424.35|1417.65|1421.3|1414.6|462
1752046500000|2025-07-09 07:35:00|1424.05|1417.35|1419.9|1413.2|1424.05|1417.35|1419.88|1413.18|517
1752046800000|2025-07-09 07:40:00|1419.95|1413.25|1418.07|1411.37|1420.05|1413.35|1417.96|1411.26|436
1752047100000|2025-07-09 07:45:00|1417.97|1411.27|1418.1|1411.4|1420.05|1413.35|1417.21|1410.51|407
1752047400000|2025-07-09 07:50:00|1418.07|1411.37|1417.22|1410.52|1419.8|1413.1|1417.1|1410.4|375
1752047700000|2025-07-09 07:55:00|1417.24|1410.54|1418.41|1411.71|1419.15|1412.45|1415.55|1408.85|376
1752048000000|2025-07-09 08:00:00|1418.49|1411.79|1417.9|1411.2|1419.46|1412.76|1416.46|1409.76|493
1752048300000|2025-07-09 08:05:00|1417.87|1411.17|1417.23|1410.53|1419.38|1412.68|1417|1410.3|316
1752048600000|2025-07-09 08:10:00|1417.24|1410.54|1418.15|1411.45|1418.4|1411.7|1416.95|1410.25|435
1752048900000|2025-07-09 08:15:00|1418.16|1411.46|1419.84|1413.14|1419.85|1413.15|1415.58|1408.88|503
1752049200000|2025-07-09 08:20:00|1419.82|1413.12|1416.08|1409.38|1421.46|1414.76|1415.35|1408.65|639
1752049500000|2025-07-09 08:25:00|1415.98|1409.28|1421.64|1414.94|1421.75|1415.05|1415.95|1409.25|495
1752049800000|2025-07-09 08:30:00|1421.79|1415.09|1420.42|1413.72|1422.38|1415.68|1420.2|1413.5|598
1752050100000|2025-07-09 08:35:00|1420.27|1413.57|1419.01|1412.31|1420.82|1414.12|1418.15|1411.45|503
1752050400000|2025-07-09 08:40:00|1419.04|1412.34|1417.69|1410.99|1419.04|1412.34|1416.96|1410.26|484
1752050700000|2025-07-09 08:45:00|1417.18|1410.48|1414.4|1407.7|1417.18|1410.48|1413.08|1406.38|562
1752051000000|2025-07-09 08:50:00|1414.34|1407.64|1412.84|1406.14|1415.68|1408.98|1412.84|1406.14|649
1752051300000|2025-07-09 08:55:00|1412.9|1406.2|1413.04|1406.34|1415.29|1408.59|1412.9|1406.2|590
1752051600000|2025-07-09 09:00:00|1413.1|1406.4|1413.05|1406.35|1415.29|1408.59|1412.18|1405.48|645
1752051900000|2025-07-09 09:05:00|1413|1406.3|1413.42|1406.72|1414.15|1407.45|1412.13|1405.43|536
1752052200000|2025-07-09 09:10:00|1412.98|1406.28|1411.97|1405.27|1413.8|1407.1|1411.43|1404.73|474
1752052500000|2025-07-09 09:15:00|1412.02|1405.32|1412.14|1405.44|1412.85|1406.15|1411.01|1404.31|569
1752052800000|2025-07-09 09:20:00|1412.09|1405.39|1413.59|1406.89|1414.03|1407.33|1411.7|1405|501
1752053100000|2025-07-09 09:25:00|1413.57|1406.87|1410.71|1404.01|1413.7|1407|1409.38|1402.68|416
1752053400000|2025-07-09 09:30:00|1410.7|1404|1409.13|1402.43|1410.82|1404.12|1409.02|1402.32|479
1752053700000|2025-07-09 09:35:00|1409.12|1402.42|1409.07|1402.37|1410|1403.3|1408.54|1401.84|430
1752054000000|2025-07-09 09:40:00|1409.05|1402.35|1411.18|1404.48|1411.19|1404.49|1408.94|1402.24|320
1752054300000|2025-07-09 09:45:00|1411.15|1404.45|1407.96|1401.26|1411.92|1405.22|1407.81|1401.11|489
1752054600000|2025-07-09 09:50:00|1407.81|1401.11|1407.1|1400.4|1408.5|1401.8|1407.08|1400.38|503
1752054900000|2025-07-09 09:55:00|1407.13|1400.43|1406.01|1399.31|1407.68|1400.98|1405.95|1399.25|508
1752055200000|2025-07-09 10:00:00|1405.99|1399.29|1403.55|1396.85|1406.05|1399.35|1403.23|1396.53|433
1752055500000|2025-07-09 10:05:00|1403.43|1396.73|1402.86|1396.16|1404.09|1397.39|1401.73|1395.03|467
1752055800000|2025-07-09 10:10:00|1402.94|1396.24|1404.11|1397.41|1405.6|1398.9|1402.94|1396.24|487
1752056100000|2025-07-09 10:15:00|1404.18|1397.48|1404.1|1397.4|1405.42|1398.72|1403.33|1396.63|411
1752056400000|2025-07-09 10:20:00|1404.16|1397.46|1402.99|1396.29|1404.24|1397.54|1402.83|1396.13|413
1752056700000|2025-07-09 10:25:00|1403.05|1396.35|1403|1396.3|1403.82|1397.12|1401.95|1395.25|447
1752057000000|2025-07-09 10:30:00|1403.05|1396.35|1405.95|1399.25|1406.78|1400.08|1402.95|1396.25|486
1752057300000|2025-07-09 10:35:00|1405.89|1399.19|1407.77|1401.07|1407.77|1401.07|1404.96|1398.26|418
1752057600000|2025-07-09 10:40:00|1407.73|1401.03|1406.85|1400.15|1407.89|1401.19|1406.76|1400.06|470
1752057900000|2025-07-09 10:45:00|1406.76|1400.06|1407.29|1400.59|1407.79|1401.09|1405.55|1398.85|681
1752058200000|2025-07-09 10:50:00|1407.26|1400.56|1404.61|1397.91|1408.01|1401.31|1404.06|1397.36|634
1752058500000|2025-07-09 10:55:00|1404.85|1398.15|1405.39|1398.69|1405.51|1398.81|1404.78|1398.08|612
1752058800000|2025-07-09 11:00:00|1405.5|1398.8|1405.14|1398.44|1407.85|1401.15|1404.95|1398.25|459
1752059100000|2025-07-09 11:05:00|1405.17|1398.47|1406.14|1399.44|1407.06|1400.36|1404.83|1398.13|440
1752059400000|2025-07-09 11:10:00|1406.11|1399.41|1407.16|1400.46|1407.98|1401.28|1406.11|1399.41|444
1752059700000|2025-07-09 11:15:00|1407.21|1400.51|1407.77|1401.07|1408.05|1401.35|1405.78|1399.08|677
1752060000000|2025-07-09 11:20:00|1407.84|1401.14|1407.29|1400.59|1408|1401.3|1406.15|1399.45|493
1752060300000|2025-07-09 11:25:00|1407.6|1400.9|1406.3|1399.6|1407.6|1400.9|1406.2|1399.5|382
1752060600000|2025-07-09 11:30:00|1406.33|1399.63|1405.71|1399.01|1407.43|1400.73|1405.6|1398.9|354
1752060900000|2025-07-09 11:35:00|1405.81|1399.11|1403.9|1397.2|1407.01|1400.31|1403.42|1396.72|437
1752061200000|2025-07-09 11:40:00|1404|1397.3|1405.8|1399.1|1406.06|1399.36|1402.17|1395.47|551
1752061500000|2025-07-09 11:45:00|1405.13|1398.43|1406.94|1400.24|1407.99|1401.29|1405.13|1398.43|616
1752061800000|2025-07-09 11:50:00|1406.95|1400.25|1407.13|1400.43|1407.87|1401.17|1404.5|1397.8|481
1752062100000|2025-07-09 11:55:00|1407.23|1400.53|1406.29|1399.59|1407.42|1400.72|1406.05|1399.35|427
1752062400000|2025-07-09 12:00:00|1406.32|1399.62|1407.01|1400.31|1408.02|1401.32|1406.01|1399.31|546
1752062700000|2025-07-09 12:05:00|1407.03|1400.33|1407.73|1401.03|1408.81|1402.11|1405.2|1398.5|606
1752063000000|2025-07-09 12:10:00|1407.38|1400.68|1413.07|1406.37|1414.34|1407.64|1407.05|1400.35|616
1752063300000|2025-07-09 12:15:00|1413.15|1406.45|1416.14|1409.44|1416.9|1410.2|1409.08|1402.38|725
1752063600000|2025-07-09 12:20:00|1416.11|1409.41|1417.09|1410.39|1417.15|1410.45|1413|1406.3|623
1752063900000|2025-07-09 12:25:00|1417.12|1410.42|1416.87|1410.17|1417.25|1410.55|1415.15|1408.45|705
1752064200000|2025-07-09 12:30:00|1416.83|1410.13|1417.23|1410.53|1419.2|1412.5|1416|1409.3|679
1752064500000|2025-07-09 12:35:00|1417.25|1410.55|1418.33|1411.63|1418.99|1412.29|1417.11|1410.41|664
1752064800000|2025-07-09 12:40:00|1418.27|1411.57|1418.14|1411.44|1419|1412.3|1417.11|1410.41|648
1752065100000|2025-07-09 12:45:00|1418.13|1411.43|1418.96|1412.26|1419.15|1412.45|1416.15|1409.45|636
1752065400000|2025-07-09 12:50:00|1418.91|1412.21|1417.91|1411.21|1419.85|1413.15|1417.85|1411.15|576
1752065700000|2025-07-09 12:55:00|1417.9|1411.2|1416.2|1409.5|1418.55|1411.85|1415.08|1408.38|540
1752066000000|2025-07-09 13:00:00|1416.14|1409.44|1420.03|1413.33|1420.78|1414.08|1416.07|1409.37|594
1752066300000|2025-07-09 13:05:00|1420.02|1413.32|1419.69|1412.99|1421.95|1415.25|1418.96|1412.26|718
1752066600000|2025-07-09 13:10:00|1419.68|1412.98|1418.4|1411.7|1420.97|1414.27|1417.97|1411.27|656
1752066900000|2025-07-09 13:15:00|1418.35|1411.65|1417.2|1410.5|1418.85|1412.15|1416.94|1410.24|616
1752067200000|2025-07-09 13:20:00|1417.19|1410.49|1415.9|1409.2|1417.2|1410.5|1415.89|1409.19|556
1752067500000|2025-07-09 13:25:00|1415.95|1409.25|1415.02|1408.32|1416.32|1409.62|1413.96|1407.26|538
1752067800000|2025-07-09 13:30:00|1415.05|1408.35|1415.01|1408.31|1418.49|1411.79|1414.16|1407.46|772
1752068100000|2025-07-09 13:35:00|1415.07|1408.37|1417.01|1410.31|1417.62|1410.92|1413.5|1406.8|854
1752068400000|2025-07-09 13:40:00|1417.04|1410.34|1414.05|1407.35|1418.23|1411.53|1412.15|1405.45|758
1752068700000|2025-07-09 13:45:00|1414.04|1407.34|1418.2|1411.5|1418.31|1411.61|1412.9|1406.2|834
1752069000000|2025-07-09 13:50:00|1418.29|1411.59|1413.55|1406.85|1418.29|1411.59|1411.93|1405.23|869
1752069300000|2025-07-09 13:55:00|1413.49|1406.79|1409.46|1402.76|1413.89|1407.19|1408.09|1401.39|781
1752069600000|2025-07-09 14:00:00|1409.44|1402.74|1407.12|1400.42|1410.05|1403.35|1407.01|1400.31|779
1752069900000|2025-07-09 14:05:00|1407.14|1400.44|1409.22|1402.52|1411.84|1405.14|1406.8|1400.1|796
1752070200000|2025-07-09 14:10:00|1409.25|1402.55|1411.1|1404.4|1411.36|1404.66|1409.05|1402.35|662
1752070500000|2025-07-09 14:15:00|1411.07|1404.37|1413.15|1406.45|1415.4|1408.7|1409.19|1402.49|686
1752070800000|2025-07-09 14:20:00|1413.11|1406.41|1415.45|1408.75|1415.5|1408.8|1412.08|1405.38|671
1752071100000|2025-07-09 14:25:00|1415.4|1408.7|1405.66|1398.96|1417.9|1411.2|1405.66|1398.96|844
1752071400000|2025-07-09 14:30:00|1405.5|1398.8|1400.98|1394.28|1405.86|1399.16|1397|1390.3|974
1752071700000|2025-07-09 14:35:00|1400.96|1394.26|1398.13|1391.43|1401.66|1394.96|1395.87|1389.17|943
1752072000000|2025-07-09 14:40:00|1398.18|1391.48|1398.28|1391.58|1399.1|1392.4|1396.55|1389.85|745
1752072300000|2025-07-09 14:45:00|1398.33|1391.63|1396.18|1389.48|1400.15|1393.45|1394.35|1387.65|906
1752072600000|2025-07-09 14:50:00|1396.1|1389.4|1399.05|1392.35|1399.95|1393.25|1395.12|1388.42|877
1752072900000|2025-07-09 14:55:00|1399.1|1392.4|1403.34|1396.64|1406.49|1399.79|1399.1|1392.4|751
1752073200000|2025-07-09 15:00:00|1403.19|1396.49|1408|1401.3|1409.12|1402.42|1402.46|1395.76|740
1752073500000|2025-07-09 15:05:00|1407.99|1401.29|1404.4|1397.7|1409.16|1402.46|1404.4|1397.7|650
1752073800000|2025-07-09 15:10:00|1404.38|1397.68|1401|1394.3|1405.82|1399.12|1400.72|1394.02|674
1752074100000|2025-07-09 15:15:00|1400.94|1394.24|1403.38|1396.68|1403.57|1396.87|1400.34|1393.64|661
1752074400000|2025-07-09 15:20:00|1403.11|1396.41|1405.1|1398.4|1407.15|1400.45|1403.11|1396.41|562
1752074700000|2025-07-09 15:25:00|1405.11|1398.41|1405.01|1398.31|1406.2|1399.5|1404.3|1397.6|537
1752075000000|2025-07-09 15:30:00|1405.04|1398.34|1404.15|1397.45|1406.91|1400.21|1403.86|1397.16|677
1752075300000|2025-07-09 15:35:00|1404.14|1397.44|1400.91|1394.21|1405.13|1398.43|1400.31|1393.61|527
1752075600000|2025-07-09 15:40:00|1400.9|1394.2|1401.96|1395.26|1402.68|1395.98|1400.86|1394.16|557
1752075900000|2025-07-09 15:45:00|1401.9|1395.2|1404|1397.3|1405.03|1398.33|1401.68|1394.98|672
1752076200000|2025-07-09 15:50:00|1403.95|1397.25|1403.93|1397.23|1405.2|1398.5|1402.92|1396.22|670
1752076500000|2025-07-09 15:55:00|1403.92|1397.22|1405.01|1398.31|1406.08|1399.38|1402.98|1396.28|513
1752076800000|2025-07-09 16:00:00|1405.05|1398.35|1407.95|1401.25|1408.59|1401.89|1405.04|1398.34|578
1752077100000|2025-07-09 16:05:00|1408|1401.3|1405|1398.3|1408.09|1401.39|1403.17|1396.47|548
1752077400000|2025-07-09 16:10:00|1404.95|1398.25|1405.03|1398.33|1407.2|1400.5|1403.84|1397.14|626
1752077700000|2025-07-09 16:15:00|1405.06|1398.36|1406.86|1400.16|1408.01|1401.31|1401.95|1395.25|808
1752078000000|2025-07-09 16:20:00|1406.85|1400.15|1403.09|1396.39|1407.05|1400.35|1402.02|1395.32|717
1752078300000|2025-07-09 16:25:00|1403.07|1396.37|1403.83|1397.13|1405.25|1398.55|1403.07|1396.37|516
1752078600000|2025-07-09 16:30:00|1403.77|1397.07|1405.97|1399.27|1407.13|1400.43|1403.77|1397.07|585
1752078900000|2025-07-09 16:35:00|1405.98|1399.28|1404.9|1398.2|1408.67|1401.97|1404.82|1398.12|560
1752079200000|2025-07-09 16:40:00|1404.84|1398.14|1405.17|1398.47|1406|1399.3|1404.15|1397.45|471
1752079500000|2025-07-09 16:45:00|1405.22|1398.52|1408.2|1401.5|1408.85|1402.15|1404.95|1398.25|667
1752079800000|2025-07-09 16:50:00|1408.22|1401.52|1407.47|1400.77|1409.12|1402.42|1407.2|1400.5|572
1752080100000|2025-07-09 16:55:00|1407.49|1400.79|1408.94|1402.24|1409|1402.3|1405.88|1399.18|447
1752080400000|2025-07-09 17:00:00|1409|1402.3|1404.46|1397.76|1409|1402.3|1404.08|1397.38|559
1752080700000|2025-07-09 17:05:00|1404.51|1397.81|1408.11|1401.41|1409.3|1402.6|1404.49|1397.79|693
1752081000000|2025-07-09 17:10:00|1408.1|1401.4|1406.01|1399.31|1408.47|1401.77|1406.01|1399.31|677
1752081300000|2025-07-09 17:15:00|1405.98|1399.28|1405.3|1398.6|1406|1399.3|1404.33|1397.63|590
1752081600000|2025-07-09 17:20:00|1405.26|1398.56|1401.03|1394.33|1405.85|1399.15|1397.96|1391.26|681
1752081900000|2025-07-09 17:25:00|1401.1|1394.4|1399.75|1393.05|1401.1|1394.4|1399.46|1392.76|443
1752082200000|2025-07-09 17:30:00|1399.78|1393.08|1399.38|1392.68|1400.78|1394.08|1398.35|1391.65|665
1752082500000|2025-07-09 17:35:00|1399.39|1392.69|1399|1392.3|1400.85|1394.15|1398.4|1391.7|690
1752082800000|2025-07-09 17:40:00|1398.96|1392.26|1398.7|1392|1400.2|1393.5|1398.15|1391.45|625
1752083100000|2025-07-09 17:45:00|1398.78|1392.08|1397.28|1390.58|1398.83|1392.13|1396.17|1389.47|564
1752083400000|2025-07-09 17:50:00|1397.35|1390.65|1398.13|1391.43|1399.89|1393.19|1397.24|1390.54|753
1752083700000|2025-07-09 17:55:00|1398.16|1391.46|1399.66|1392.96|1400.06|1393.36|1397.41|1390.71|598
1752084000000|2025-07-09 18:00:00|1399.85|1393.15|1402.05|1395.35|1402.3|1395.6|1399.18|1392.48|538
1752084300000|2025-07-09 18:05:00|1402.04|1395.34|1413.5|1406.8|1415.33|1408.63|1400.95|1394.25|750
1752084600000|2025-07-09 18:10:00|1413.82|1407.12|1415.15|1408.45|1417.92|1411.22|1412.8|1406.1|913
1752084900000|2025-07-09 18:15:00|1415.13|1408.43|1412.01|1405.31|1416.25|1409.55|1411.55|1404.85|925
1752085200000|2025-07-09 18:20:00|1411.96|1405.26|1414.69|1407.99|1414.83|1408.13|1411.05|1404.35|732
1752085500000|2025-07-09 18:25:00|1414.73|1408.03|1413.12|1406.42|1415.97|1409.27|1412.86|1406.16|796
1752085800000|2025-07-09 18:30:00|1413.15|1406.45|1411.09|1404.39|1414.47|1407.77|1410.08|1403.38|791
1752086100000|2025-07-09 18:35:00|1411.05|1404.35|1411.3|1404.6|1413.14|1406.44|1411|1404.3|609
1752086400000|2025-07-09 18:40:00|1411.32|1404.62|1410.03|1403.33|1411.46|1404.76|1408.89|1402.19|672
1752086700000|2025-07-09 18:45:00|1410.09|1403.39|1408.64|1401.94|1410.14|1403.44|1407.09|1400.39|653
1752087000000|2025-07-09 18:50:00|1408.67|1401.97|1408.16|1401.46|1409.06|1402.36|1407.5|1400.8|545
1752087300000|2025-07-09 18:55:00|1408.18|1401.48|1409.31|1402.61|1409.66|1402.96|1407.4|1400.7|279
1752087600000|2025-07-09 19:00:00|1409.41|1402.71|1410.94|1404.24|1410.95|1404.25|1409.05|1402.35|616
1752087900000|2025-07-09 19:05:00|1410.96|1404.26|1409.51|1402.81|1410.98|1404.28|1408.43|1401.73|666
1752088200000|2025-07-09 19:10:00|1409.49|1402.79|1411.16|1404.46|1411.23|1404.53|1409.1|1402.4|628
1752088500000|2025-07-09 19:15:00|1411|1404.3|1416.12|1409.42|1416.25|1409.55|1410.93|1404.23|583
1752088800000|2025-07-09 19:20:00|1416.13|1409.43|1420.4|1413.7|1421.75|1415.05|1415.87|1409.17|808
1752089100000|2025-07-09 19:25:00|1420.37|1413.67|1421.94|1415.24|1422.3|1415.6|1419.06|1412.36|670
1752089400000|2025-07-09 19:30:00|1422|1415.3|1423.1|1416.4|1423.11|1416.41|1420.77|1414.07|708
1752089700000|2025-07-09 19:35:00|1423.11|1416.41|1423.16|1416.46|1427.62|1420.92|1420.32|1413.62|785
1752090000000|2025-07-09 19:40:00|1423.2|1416.5|1427.18|1420.48|1428.74|1422.04|1423.2|1416.5|739
1752090300000|2025-07-09 19:45:00|1427.2|1420.5|1428.1|1421.4|1428.96|1422.26|1423.38|1416.68|721
1752090600000|2025-07-09 19:50:00|1428.12|1421.42|1438.82|1432.12|1438.89|1432.19|1428.01|1421.31|798
1752090900000|2025-07-09 19:55:00|1438.77|1432.07|1433.03|1426.33|1439.35|1432.65|1430.24|1423.54|970
1752091200000|2025-07-09 20:00:00|1432.91|1426.21|1429.08|1422.38|1435.64|1428.94|1428.96|1422.26|977
1752091500000|2025-07-09 20:05:00|1429.05|1422.35|1423.13|1416.43|1430.4|1423.7|1422.29|1415.59|992
1752091800000|2025-07-09 20:10:00|1423.18|1416.48|1422.13|1415.43|1425.05|1418.35|1420.51|1413.81|842
1752092100000|2025-07-09 20:15:00|1421.96|1415.26|1423.19|1416.49|1426.66|1419.96|1421.79|1415.09|941
1752092400000|2025-07-09 20:20:00|1423.18|1416.48|1418.49|1411.79|1423.93|1417.23|1418.18|1411.48|830
1752092700000|2025-07-09 20:25:00|1418.6|1411.9|1417.09|1410.39|1418.6|1411.9|1413.92|1407.22|798
1752093000000|2025-07-09 20:30:00|1417.06|1410.36|1418.98|1412.28|1419.03|1412.33|1414.09|1407.39|858
1752093300000|2025-07-09 20:35:00|1418.91|1412.21|1421.62|1414.92|1425.16|1418.46|1418.79|1412.09|887
1752093600000|2025-07-09 20:40:00|1421.51|1414.81|1421.92|1415.22|1422.47|1415.77|1419.17|1412.47|824
1752093900000|2025-07-09 20:45:00|1421.89|1415.19|1423.15|1416.45|1423.15|1416.45|1420.26|1413.56|835
1752094200000|2025-07-09 20:50:00|1423.08|1416.38|1421.1|1414.4|1425.85|1419.15|1420.97|1414.27|697
1752094500000|2025-07-09 20:55:00|1420.9|1414.2|1421.06|1414.36|1424.67|1417.97|1420.12|1413.42|726
1752094800000|2025-07-09 21:00:00|1421|1414.3|1426.18|1419.48|1426.34|1419.64|1420.06|1413.36|733
1752095100000|2025-07-09 21:05:00|1426.13|1419.43|1429.69|1422.99|1429.7|1423|1425.02|1418.32|634
1752095400000|2025-07-09 21:10:00|1429.7|1423|1433.04|1426.34|1433.04|1426.34|1428.92|1422.22|680
1752095700000|2025-07-09 21:15:00|1433.05|1426.35|1434.41|1427.71|1434.41|1427.71|1429.25|1422.55|728
1752096000000|2025-07-09 21:20:00|1434.43|1427.73|1434.06|1427.36|1437.3|1430.6|1434.06|1427.36|579
1752096300000|2025-07-09 21:25:00|1434.13|1427.43|1436.04|1429.34|1436.04|1429.34|1432.97|1426.27|517
1752096600000|2025-07-09 21:30:00|1436.08|1429.38|1432.66|1425.96|1436.16|1429.46|1432.66|1425.96|500
1752096900000|2025-07-09 21:35:00|1432.64|1425.94|1431|1424.3|1432.64|1425.94|1429.37|1422.67|642
1752097200000|2025-07-09 21:40:00|1431.04|1424.34|1432.54|1425.84|1432.6|1425.9|1429.96|1423.26|603
1752097500000|2025-07-09 21:45:00|1432.52|1425.82|1434.16|1427.46|1435.53|1428.83|1432.52|1425.82|566
1752097800000|2025-07-09 21:50:00|1434.2|1427.5|1431.45|1424.75|1434.21|1427.51|1430.45|1423.75|487
1752098100000|2025-07-09 21:55:00|1431.42|1424.72|1429.21|1422.51|1431.45|1424.75|1429.19|1422.49|386
1752098400000|2025-07-09 22:00:00|1429.2|1422.5|1432.6|1425.9|1433.85|1427.15|1429.2|1422.5|765
1752098700000|2025-07-09 22:05:00|1432.49|1425.79|1436.78|1430.08|1436.85|1430.15|1431.59|1424.89|796
1752099000000|2025-07-09 22:10:00|1436.85|1430.15|1439.76|1433.06|1441.48|1434.78|1436.62|1429.92|723
1752099300000|2025-07-09 22:15:00|1439.81|1433.11|1437.02|1430.32|1439.85|1433.15|1436.2|1429.5|694
1752099600000|2025-07-09 22:20:00|1437.07|1430.37|1433.31|1426.61|1437.4|1430.7|1433|1426.3|476
1752099900000|2025-07-09 22:25:00|1433.33|1426.63|1429.84|1423.14|1433.95|1427.25|1429.5|1422.8|445
1752100200000|2025-07-09 22:30:00|1429.75|1423.05|1431.89|1425.19|1432.05|1425.35|1429.2|1422.5|563
1752100500000|2025-07-09 22:35:00|1431.9|1425.2|1431.01|1424.31|1431.9|1425.2|1429.05|1422.35|464
1752100800000|2025-07-09 22:40:00|1431.04|1424.34|1430.01|1423.31|1432.78|1426.08|1429.85|1423.15|633
1752101100000|2025-07-09 22:45:00|1430|1423.3|1432.68|1425.98|1432.91|1426.21|1429.79|1423.09|700
1752101400000|2025-07-09 22:50:00|1432.67|1425.97|1429.55|1422.85|1432.77|1426.07|1428.4|1421.7|596
1752101700000|2025-07-09 22:55:00|1429.47|1422.77|1435.14|1428.44|1435.6|1428.9|1428.5|1421.8|594
1752102000000|2025-07-09 23:00:00|1435.12|1428.42|1434.07|1427.37|1435.85|1429.15|1434|1427.3|572
1752102300000|2025-07-09 23:05:00|1434.06|1427.36|1435.85|1429.15|1436.85|1430.15|1434.03|1427.33|490
1752102600000|2025-07-09 23:10:00|1435.81|1429.11|1432.09|1425.39|1435.96|1429.26|1432.08|1425.38|598
1752102900000|2025-07-09 23:15:00|1432.11|1425.41|1435.26|1428.56|1435.56|1428.86|1432.11|1425.41|556
1752103200000|2025-07-09 23:20:00|1435.78|1429.08|1435.77|1429.07|1436.31|1429.61|1433.74|1427.04|421
1752103500000|2025-07-09 23:25:00|1435.84|1429.14|1432.48|1425.78|1436.57|1429.87|1432.41|1425.71|585
1752103800000|2025-07-09 23:30:00|1432.51|1425.81|1431.4|1424.7|1434.56|1427.86|1431.33|1424.63|629
1752104100000|2025-07-09 23:35:00|1431.39|1424.69|1431.99|1425.29|1433.31|1426.61|1430.59|1423.89|537
1752104400000|2025-07-09 23:40:00|1432.04|1425.34|1429.97|1423.27|1432.57|1425.87|1429.53|1422.83|463
1752104700000|2025-07-09 23:45:00|1429.96|1423.26|1429.36|1422.66|1430.77|1424.07|1428.89|1422.19|524
1752105000000|2025-07-09 23:50:00|1429.35|1422.65|1427.2|1420.5|1429.58|1422.88|1426.4|1419.7|418
1752105300000|2025-07-09 23:55:00|1427.21|1420.51|1428.9|1422.2|1429.97|1423.27|1427.17|1420.47|526
1752105600000|2025-07-10 00:00:00|1428.89|1422.19|1430.15|1423.45|1431|1424.3|1428.05|1421.35|605
1752105900000|2025-07-10 00:05:00|1430.2|1423.5|1430.88|1424.18|1431.9|1425.2|1430.03|1423.33|503
1752106200000|2025-07-10 00:10:00|1430.78|1424.08|1429.12|1422.42|1431.96|1425.26|1428.9|1422.2|626
1752106500000|2025-07-10 00:15:00|1429.23|1422.53|1429.66|1422.96|1430.8|1424.1|1428.48|1421.78|610
1752106800000|2025-07-10 00:20:00|1429.41|1422.71|1428.02|1421.32|1429.73|1423.03|1424.93|1418.23|611
1752107100000|2025-07-10 00:25:00|1428.04|1421.34|1425.79|1419.09|1432.25|1425.55|1425.71|1419.01|547
1752107400000|2025-07-10 00:30:00|1425.81|1419.11|1425.27|1418.57|1428.47|1421.77|1424.67|1417.97|448
1752107700000|2025-07-10 00:35:00|1425.24|1418.54|1422.87|1416.17|1425.76|1419.06|1422.55|1415.85|403
1752108000000|2025-07-10 00:40:00|1422.89|1416.19|1422.83|1416.13|1423.75|1417.05|1421.43|1414.73|430
1752108300000|2025-07-10 00:45:00|1422.81|1416.11|1423.8|1417.1|1425.1|1418.4|1422.81|1416.11|452
1752108600000|2025-07-10 00:50:00|1423.79|1417.09|1421.82|1415.12|1424.58|1417.88|1421.22|1414.52|409
1752108900000|2025-07-10 00:55:00|1421.83|1415.13|1419.17|1412.47|1421.83|1415.13|1419.07|1412.37|378
1752109200000|2025-07-10 01:00:00|1419.18|1412.48|1423.15|1416.45|1423.3|1416.6|1419.18|1412.48|586
1752109500000|2025-07-10 01:05:00|1423.2|1416.5|1423.26|1416.56|1423.78|1417.08|1422.68|1415.98|396
1752109800000|2025-07-10 01:10:00|1423.24|1416.54|1425.18|1418.48|1425.7|1419|1422.4|1415.7|557
1752110100000|2025-07-10 01:15:00|1425.16|1418.46|1428.18|1421.48|1428.24|1421.54|1424.15|1417.45|589
1752110400000|2025-07-10 01:20:00|1428.59|1421.89|1426.25|1419.55|1428.6|1421.9|1425.96|1419.26|628
1752110700000|2025-07-10 01:25:00|1426.24|1419.54|1428.1|1421.4|1428.6|1421.9|1426.21|1419.51|505
1752111000000|2025-07-10 01:30:00|1428.09|1421.39|1428.2|1421.5|1429.1|1422.4|1427.08|1420.38|443
1752111300000|2025-07-10 01:35:00|1428.19|1421.49|1429.14|1422.44|1429.51|1422.81|1427.23|1420.53|519
1752111600000|2025-07-10 01:40:00|1429.11|1422.41|1430.08|1423.38|1431.01|1424.31|1429.07|1422.37|525
1752111900000|2025-07-10 01:45:00|1430.05|1423.35|1429.37|1422.67|1430.08|1423.38|1428.92|1422.22|631
1752112200000|2025-07-10 01:50:00|1429.4|1422.7|1432.41|1425.71|1433.16|1426.46|1429.04|1422.34|583
1752112500000|2025-07-10 01:55:00|1432.42|1425.72|1432.08|1425.38|1433.75|1427.05|1431.37|1424.67|504
1752112800000|2025-07-10 02:00:00|1432.06|1425.36|1436.39|1429.69|1437.57|1430.87|1432.06|1425.36|663
1752113100000|2025-07-10 02:05:00|1436.33|1429.63|1438.23|1431.53|1438.4|1431.7|1436.11|1429.41|592
1752113400000|2025-07-10 02:10:00|1438.13|1431.43|1439.18|1432.48|1441.72|1435.02|1438.03|1431.33|713
1752113700000|2025-07-10 02:15:00|1439.2|1432.5|1437.52|1430.82|1439.7|1433|1436.42|1429.72|645
1752114000000|2025-07-10 02:20:00|1437.51|1430.81|1437.71|1431.01|1439.24|1432.54|1436.98|1430.28|658
1752114300000|2025-07-10 02:25:00|1437.65|1430.95|1436.87|1430.17|1442.05|1435.35|1436.76|1430.06|738
1752114600000|2025-07-10 02:30:00|1436.85|1430.15|1436.39|1429.69|1439.72|1433.02|1436.15|1429.45|677
1752114900000|2025-07-10 02:35:00|1436.36|1429.66|1435.49|1428.79|1437.5|1430.8|1434.33|1427.63|534
1752115200000|2025-07-10 02:40:00|1435.44|1428.74|1436.12|1429.42|1437.73|1431.03|1435.44|1428.74|488
1752115500000|2025-07-10 02:45:00|1436.14|1429.44|1438.72|1432.02|1439.57|1432.87|1435.19|1428.49|542
1752115800000|2025-07-10 02:50:00|1438.7|1432|1437.66|1430.96|1439.72|1433.02|1437.1|1430.4|544
1752116100000|2025-07-10 02:55:00|1437.69|1430.99|1438.54|1431.84|1439.11|1432.41|1437.19|1430.49|446
1752116400000|2025-07-10 03:00:00|1438.51|1431.81|1440.3|1433.6|1440.62|1433.92|1438.47|1431.77|548
1752116700000|2025-07-10 03:05:00|1440.28|1433.58|1440.33|1433.63|1441.74|1435.04|1439.3|1432.6|595
1752117000000|2025-07-10 03:10:00|1440.36|1433.66|1437.45|1430.75|1440.36|1433.66|1437.41|1430.71|406
1752117300000|2025-07-10 03:15:00|1437.37|1430.67|1438.57|1431.87|1440.11|1433.41|1437.06|1430.36|597
1752117600000|2025-07-10 03:20:00|1438.47|1431.77|1436.57|1429.87|1438.47|1431.77|1436.49|1429.79|514
1752117900000|2025-07-10 03:25:00|1436.59|1429.89|1437.21|1430.51|1437.71|1431.01|1436.58|1429.88|474
1752118200000|2025-07-10 03:30:00|1437.53|1430.83|1437.3|1430.6|1438.94|1432.24|1435.96|1429.26|352
1752118500000|2025-07-10 03:35:00|1437.23|1430.53|1436.96|1430.26|1439.69|1432.99|1436.41|1429.71|375
1752118800000|2025-07-10 03:40:00|1436.93|1430.23|1435.4|1428.7|1436.93|1430.23|1434.4|1427.7|490
1752119100000|2025-07-10 03:45:00|1435.38|1428.68|1435.13|1428.43|1435.57|1428.87|1432.6|1425.9|560
1752119400000|2025-07-10 03:50:00|1435.09|1428.39|1436.03|1429.33|1436.65|1429.95|1434.64|1427.94|442
1752119700000|2025-07-10 03:55:00|1436.01|1429.31|1435.2|1428.5|1436.15|1429.45|1435.1|1428.4|467
1752120000000|2025-07-10 04:00:00|1435.18|1428.48|1432.07|1425.37|1435.6|1428.9|1431.15|1424.45|553
1752120300000|2025-07-10 04:05:00|1432.02|1425.32|1429.66|1422.96|1432.07|1425.37|1429.66|1422.96|471
1752120600000|2025-07-10 04:10:00|1429.67|1422.97|1429.39|1422.69|1430.48|1423.78|1428.99|1422.29|554
1752120900000|2025-07-10 04:15:00|1429.38|1422.68|1430.7|1424|1431.71|1425.01|1429.03|1422.33|677
1752121200000|2025-07-10 04:20:00|1430.67|1423.97|1431.63|1424.93|1431.85|1425.15|1430.19|1423.49|612
1752121500000|2025-07-10 04:25:00|1431.62|1424.92|1432.95|1426.25|1433.01|1426.31|1431.6|1424.9|533
1752121800000|2025-07-10 04:30:00|1432.88|1426.18|1434.39|1427.69|1434.75|1428.05|1432.34|1425.64|458
1752122100000|2025-07-10 04:35:00|1434.38|1427.68|1434.45|1427.75|1435.03|1428.33|1433.86|1427.16|505
1752122400000|2025-07-10 04:40:00|1434.46|1427.76|1437.17|1430.47|1437.35|1430.65|1433.99|1427.29|418
1752122700000|2025-07-10 04:45:00|1437.2|1430.5|1437.96|1431.26|1438.8|1432.1|1436.15|1429.45|564
1752123000000|2025-07-10 04:50:00|1438.01|1431.31|1436.51|1429.81|1438.25|1431.55|1436.46|1429.76|490
1752123300000|2025-07-10 04:55:00|1436.55|1429.85|1438.09|1431.39|1438.17|1431.47|1436.48|1429.78|538
1752123600000|2025-07-10 05:00:00|1438.08|1431.38|1438.1|1431.4|1438.81|1432.11|1436.36|1429.66|500
1752123900000|2025-07-10 05:05:00|1438.11|1431.41|1439.14|1432.44|1439.55|1432.85|1437.02|1430.32|587
1752124200000|2025-07-10 05:10:00|1439.22|1432.52|1441.41|1434.71|1442.07|1435.37|1439.14|1432.44|615
1752124500000|2025-07-10 05:15:00|1441.36|1434.66|1445.8|1439.1|1445.99|1439.29|1441.31|1434.61|433
1752124800000|2025-07-10 05:20:00|1445.79|1439.09|1448.36|1441.66|1448.66|1441.96|1441.86|1435.16|667
1752125100000|2025-07-10 05:25:00|1448.33|1441.63|1450.17|1443.47|1450.55|1443.85|1448.06|1441.36|636
1752125400000|2025-07-10 05:30:00|1450.21|1443.51|1447.49|1440.79|1450.82|1444.12|1447.36|1440.66|638
1752125700000|2025-07-10 05:35:00|1447.46|1440.76|1448.31|1441.61|1448.58|1441.88|1446.23|1439.53|553
1752126000000|2025-07-10 05:40:00|1448.42|1441.72|1433.62|1426.92|1451.45|1444.75|1429.4|1422.7|643
1752126300000|2025-07-10 05:45:00|1434.19|1427.49|1430.99|1424.29|1434.19|1427.49|1427.08|1420.38|726
1752126600000|2025-07-10 05:50:00|1431|1424.3|1436.5|1429.8|1440.25|1433.55|1430.8|1424.1|691
1752126900000|2025-07-10 05:55:00|1436.52|1429.82|1433.48|1426.78|1437.3|1430.6|1433.38|1426.68|410
1752127200000|2025-07-10 06:00:00|1433.46|1426.76|1430.94|1424.24|1434.37|1427.67|1430.94|1424.24|441
1752127500000|2025-07-10 06:05:00|1430.79|1424.09|1427.47|1420.77|1430.85|1424.15|1427.24|1420.54|284
1752127800000|2025-07-10 06:10:00|1427.46|1420.76|1429.81|1423.11|1430.71|1424.01|1427.46|1420.76|562
1752128100000|2025-07-10 06:15:00|1429.83|1423.13|1429.17|1422.47|1431.29|1424.59|1428.91|1422.21|596
1752128400000|2025-07-10 06:20:00|1429.14|1422.44|1431.38|1424.68|1431.61|1424.91|1428.23|1421.53|601
1752128700000|2025-07-10 06:25:00|1431.46|1424.76|1432.94|1426.24|1433.3|1426.6|1431.41|1424.71|396
1752129000000|2025-07-10 06:30:00|1432.89|1426.19|1434.95|1428.25|1435.06|1428.36|1432.77|1426.07|437
1752129300000|2025-07-10 06:35:00|1434.96|1428.26|1432.11|1425.41|1435.89|1429.19|1432.09|1425.39|523
1752129600000|2025-07-10 06:40:00|1432.13|1425.43|1432.09|1425.39|1433.78|1427.08|1431.54|1424.84|354
1752129900000|2025-07-10 06:45:00|1432.08|1425.38|1433.77|1427.07|1433.86|1427.16|1431.94|1425.24|549
1752130200000|2025-07-10 06:50:00|1434|1427.3|1438.15|1431.45|1439.85|1433.15|1433.95|1427.25|457
1752130500000|2025-07-10 06:55:00|1438.12|1431.42|1438.02|1431.32|1439.1|1432.4|1437.75|1431.05|310
1752130800000|2025-07-10 07:00:00|1438.27|1431.57|1440.85|1434.15|1440.85|1434.15|1437.85|1431.15|83
1752131100000|2025-07-10 07:05:00|1440.15|1433.45|1445|1438.3|1445|1438.3|1439.05|1432.35|190
1752131400000|2025-07-10 07:10:00|1445.35|1438.65|1447.93|1441.23|1448.34|1441.64|1443.1|1436.4|302
1752131700000|2025-07-10 07:15:00|1447.98|1441.28|1444|1437.3|1449.85|1443.15|1443.93|1437.23|515
1752132000000|2025-07-10 07:20:00|1443.94|1437.24|1443.15|1436.45|1444.82|1438.12|1442.18|1435.48|666
1752132300000|2025-07-10 07:25:00|1443.16|1436.46|1444.15|1437.45|1444.2|1437.5|1442.11|1435.41|484
1752132600000|2025-07-10 07:30:00|1444.14|1437.44|1449.08|1442.38|1449.1|1442.4|1444.02|1437.32|521
1752132900000|2025-07-10 07:35:00|1449.58|1442.88|1448.21|1441.51|1449.65|1442.95|1446.93|1440.23|498
1752133200000|2025-07-10 07:40:00|1448.17|1441.47|1445.71|1439.01|1448.99|1442.29|1442.22|1435.52|525
1752133500000|2025-07-10 07:45:00|1445.66|1438.96|1445.14|1438.44|1447.07|1440.37|1443.08|1436.38|724
1752133800000|2025-07-10 07:50:00|1445.12|1438.42|1443.03|1436.33|1445.97|1439.27|1442.16|1435.46|571
1752134100000|2025-07-10 07:55:00|1443.07|1436.37|1443.77|1437.07|1445.82|1439.12|1442.85|1436.15|516
1752134400000|2025-07-10 08:00:00|1443.72|1437.02|1444.94|1438.24|1445.14|1438.44|1441.94|1435.24|596
1752134700000|2025-07-10 08:05:00|1445.25|1438.55|1443.25|1436.55|1445.54|1438.84|1442.86|1436.16|704
1752135000000|2025-07-10 08:10:00|1443.21|1436.51|1441.02|1434.32|1443.85|1437.15|1440.91|1434.21|448
1752135300000|2025-07-10 08:15:00|1441.44|1434.74|1445.89|1439.19|1446.23|1439.53|1440.95|1434.25|608
1752135600000|2025-07-10 08:20:00|1445.93|1439.23|1444.97|1438.27|1446.55|1439.85|1444.06|1437.36|564
1752135900000|2025-07-10 08:25:00|1444.81|1438.11|1443.6|1436.9|1445|1438.3|1441.81|1435.11|593
1752136200000|2025-07-10 08:30:00|1443.63|1436.93|1447.79|1441.09|1448.37|1441.67|1443.63|1436.93|532
1752136500000|2025-07-10 08:35:00|1447.84|1441.14|1450.44|1443.74|1451.69|1444.99|1447.84|1441.14|450
1752136800000|2025-07-10 08:40:00|1450.36|1443.66|1450.36|1443.66|1451|1444.3|1448.13|1441.43|503
1752137100000|2025-07-10 08:45:00|1450.4|1443.7|1448.08|1441.38|1450.69|1443.99|1447.82|1441.12|477
1752137400000|2025-07-10 08:50:00|1448.15|1441.45|1448.03|1441.33|1449.79|1443.09|1446.2|1439.5|487
1752137700000|2025-07-10 08:55:00|1448.05|1441.35|1447.96|1441.26|1448.81|1442.11|1446.38|1439.68|462
1752138000000|2025-07-10 09:00:00|1448|1441.3|1447.06|1440.36|1450.85|1444.15|1446.9|1440.2|399
1752138300000|2025-07-10 09:05:00|1446.95|1440.25|1447.01|1440.31|1449.05|1442.35|1446.75|1440.05|601
1752138600000|2025-07-10 09:10:00|1447.05|1440.35|1445.09|1438.39|1447.05|1440.35|1443.46|1436.76|623
1752138900000|2025-07-10 09:15:00|1445.11|1438.41|1448.01|1441.31|1448.05|1441.35|1444.8|1438.1|626
1752139200000|2025-07-10 09:20:00|1447.96|1441.26|1444.02|1437.32|1448.02|1441.32|1443.2|1436.5|510
1752139500000|2025-07-10 09:25:00|1444.39|1437.69|1445.14|1438.44|1445.79|1439.09|1443.86|1437.16|557
1752139800000|2025-07-10 09:30:00|1445.11|1438.41|1443|1436.3|1445.61|1438.91|1442.29|1435.59|571
1752140100000|2025-07-10 09:35:00|1442.96|1436.26|1442.06|1435.36|1444.13|1437.43|1441.57|1434.87|544
1752140400000|2025-07-10 09:40:00|1442.05|1435.35|1440.65|1433.95|1443|1436.3|1440.49|1433.79|293
1752140700000|2025-07-10 09:45:00|1440.54|1433.84|1440.82|1434.12|1441.62|1434.92|1440.05|1433.35|451
1752141000000|2025-07-10 09:50:00|1440.87|1434.17|1441.05|1434.35|1441.74|1435.04|1440.67|1433.97|397
1752141300000|2025-07-10 09:55:00|1440.87|1434.17|1440.05|1433.35|1441.11|1434.41|1438.65|1431.95|443
1752141600000|2025-07-10 10:00:00|1440.01|1433.31|1436.06|1429.36|1441.85|1435.15|1436.06|1429.36|341
1752141900000|2025-07-10 10:05:00|1436.13|1429.43|1435.76|1429.06|1437.77|1431.07|1435.76|1429.06|444
1752142200000|2025-07-10 10:10:00|1435.6|1428.9|1434.4|1427.7|1435.6|1428.9|1433.72|1427.02|518
1752142500000|2025-07-10 10:15:00|1434.43|1427.73|1435.94|1429.24|1436.96|1430.26|1434.43|1427.73|450
1752142800000|2025-07-10 10:20:00|1435.77|1429.07|1434.91|1428.21|1435.95|1429.25|1434.79|1428.09|345
1752143100000|2025-07-10 10:25:00|1434.87|1428.17|1435.32|1428.62|1436.75|1430.05|1434.87|1428.17|399
1752143400000|2025-07-10 10:30:00|1435.3|1428.6|1437.27|1430.57|1438|1431.3|1435.29|1428.59|394
1752143700000|2025-07-10 10:35:00|1437.28|1430.58|1439.28|1432.58|1439.77|1433.07|1437.21|1430.51|410
1752144000000|2025-07-10 10:40:00|1439.33|1432.63|1439.41|1432.71|1440.7|1434|1438.75|1432.05|430
1752144300000|2025-07-10 10:45:00|1439.55|1432.85|1439.98|1433.28|1440.55|1433.85|1437.91|1431.21|523
1752144600000|2025-07-10 10:50:00|1440.01|1433.31|1443.05|1436.35|1443.79|1437.09|1440.01|1433.31|525
1752144900000|2025-07-10 10:55:00|1443.09|1436.39|1442.14|1435.44|1443.73|1437.03|1441.99|1435.29|434
1752145200000|2025-07-10 11:00:00|1442.16|1435.46|1438.06|1431.36|1442.2|1435.5|1437.92|1431.22|541
1752145500000|2025-07-10 11:05:00|1438.1|1431.4|1440.08|1433.38|1440.96|1434.26|1438.1|1431.4|542
1752145800000|2025-07-10 11:10:00|1440.09|1433.39|1440.49|1433.79|1440.7|1434|1438.16|1431.46|519
1752146100000|2025-07-10 11:15:00|1440.42|1433.72|1441.84|1435.14|1441.84|1435.14|1437.99|1431.29|551
1752146400000|2025-07-10 11:20:00|1441.89|1435.19|1440.18|1433.48|1443.66|1436.96|1440.18|1433.48|488
1752146700000|2025-07-10 11:25:00|1440.19|1433.49|1440.96|1434.26|1441.34|1434.64|1439.86|1433.16|405
1752147000000|2025-07-10 11:30:00|1440.97|1434.27|1437.95|1431.25|1440.97|1434.27|1437.94|1431.24|464
1752147300000|2025-07-10 11:35:00|1438|1431.3|1437.35|1430.65|1439.8|1433.1|1437.28|1430.58|352
1752147600000|2025-07-10 11:40:00|1437.2|1430.5|1439.02|1432.32|1439.02|1432.32|1437.2|1430.5|460
1752147900000|2025-07-10 11:45:00|1439.06|1432.36|1438.4|1431.7|1440.04|1433.34|1437.31|1430.61|368
1752148200000|2025-07-10 11:50:00|1438.01|1431.31|1435.48|1428.78|1438.99|1432.29|1435.33|1428.63|550
1752148500000|2025-07-10 11:55:00|1435.47|1428.77|1436.09|1429.39|1436.78|1430.08|1435.1|1428.4|498
1752148800000|2025-07-10 12:00:00|1436.04|1429.34|1434.35|1427.65|1436.18|1429.48|1433.55|1426.85|472
1752149100000|2025-07-10 12:05:00|1434.22|1427.52|1434.24|1427.54|1435.76|1429.06|1434|1427.3|557
1752149400000|2025-07-10 12:10:00|1434.44|1427.74|1433.39|1426.69|1434.82|1428.12|1433|1426.3|422
1752149700000|2025-07-10 12:15:00|1433.4|1426.7|1433.56|1426.86|1434.16|1427.46|1432.22|1425.52|477
1752150000000|2025-07-10 12:20:00|1433.31|1426.61|1431.62|1424.92|1433.76|1427.06|1431.43|1424.73|430
1752150300000|2025-07-10 12:25:00|1431.6|1424.9|1434.67|1427.97|1434.85|1428.15|1430.42|1423.72|486
1752150600000|2025-07-10 12:30:00|1434.28|1427.58|1432.51|1425.81|1435.76|1429.06|1431.39|1424.69|627
1752150900000|2025-07-10 12:35:00|1432.12|1425.42|1432.43|1425.73|1433.73|1427.03|1431.48|1424.78|633
1752151200000|2025-07-10 12:40:00|1432.41|1425.71|1432.08|1425.38|1433.18|1426.48|1431.6|1424.9|516
1752151500000|2025-07-10 12:45:00|1432.13|1425.43|1431.21|1424.51|1432.14|1425.44|1430.25|1423.55|610
1752151800000|2025-07-10 12:50:00|1431.22|1424.52|1431.49|1424.79|1432.05|1425.35|1430.15|1423.45|628
1752152100000|2025-07-10 12:55:00|1431.16|1424.46|1433.93|1427.23|1434|1427.3|1430.46|1423.76|584
1752152400000|2025-07-10 13:00:00|1433.89|1427.19|1435.18|1428.48|1436.27|1429.57|1432.47|1425.77|543
1752152700000|2025-07-10 13:05:00|1435.15|1428.45|1435|1428.3|1436.11|1429.41|1433.98|1427.28|482
1752153000000|2025-07-10 13:10:00|1435.01|1428.31|1436.98|1430.28|1437.04|1430.34|1433.72|1427.02|427
1752153300000|2025-07-10 13:15:00|1437.03|1430.33|1438.55|1431.85|1440.07|1433.37|1436.96|1430.26|506
1752153600000|2025-07-10 13:20:00|1438.59|1431.89|1440.01|1433.31|1440.81|1434.11|1437.45|1430.75|459
1752153900000|2025-07-10 13:25:00|1440.04|1433.34|1443.33|1436.63|1444|1437.3|1439.12|1432.42|511
1752154200000|2025-07-10 13:30:00|1443.39|1436.69|1436.07|1429.37|1443.7|1437|1436.02|1429.32|727
1752154500000|2025-07-10 13:35:00|1436.05|1429.35|1436.41|1429.71|1438.91|1432.21|1434.95|1428.25|765
1752154800000|2025-07-10 13:40:00|1436.78|1430.08|1436.54|1429.84|1438.51|1431.81|1432.51|1425.81|739
1752155100000|2025-07-10 13:45:00|1436.59|1429.89|1432.05|1425.35|1442.62|1435.92|1431.49|1424.79|980
1752155400000|2025-07-10 13:50:00|1431.68|1424.98|1435.01|1428.31|1435.83|1429.13|1431.68|1424.98|769
1752155700000|2025-07-10 13:55:00|1435.02|1428.32|1434.74|1428.04|1435.95|1429.25|1431.4|1424.7|843
1752156000000|2025-07-10 14:00:00|1434.76|1428.06|1431.15|1424.45|1435.76|1429.06|1430.33|1423.63|838
1752156300000|2025-07-10 14:05:00|1431.22|1424.52|1431.98|1425.28|1435.34|1428.64|1428|1421.3|869
1752156600000|2025-07-10 14:10:00|1431.99|1425.29|1435.87|1429.17|1437.62|1430.92|1431.87|1425.17|827
1752156900000|2025-07-10 14:15:00|1435.82|1429.12|1442.06|1435.36|1442.06|1435.36|1435.82|1429.12|761
1752157200000|2025-07-10 14:20:00|1442.04|1435.34|1432.67|1425.97|1442.61|1435.91|1432.57|1425.87|816
1752157500000|2025-07-10 14:25:00|1432.63|1425.93|1427.18|1420.48|1432.66|1425.96|1425.84|1419.14|833
1752157800000|2025-07-10 14:30:00|1427.7|1421|1429.53|1422.83|1431.66|1424.96|1426.5|1419.8|772
1752158100000|2025-07-10 14:35:00|1429.54|1422.84|1434.46|1427.76|1434.83|1428.13|1429.49|1422.79|691
1752158400000|2025-07-10 14:40:00|1434.45|1427.75|1434.22|1427.52|1434.77|1428.07|1433.05|1426.35|651
1752158700000|2025-07-10 14:45:00|1434.12|1427.42|1435.26|1428.56|1435.64|1428.94|1431.44|1424.74|794
1752159000000|2025-07-10 14:50:00|1435.33|1428.63|1435.95|1429.25|1437.25|1430.55|1435.01|1428.31|740
1752159300000|2025-07-10 14:55:00|1435.94|1429.24|1437.2|1430.5|1437.35|1430.65|1435.14|1428.44|624
1752159600000|2025-07-10 15:00:00|1437.24|1430.54|1434.48|1427.78|1438.15|1431.45|1434.11|1427.41|648
1752159900000|2025-07-10 15:05:00|1434.55|1427.85|1436.19|1429.49|1437.56|1430.86|1434.24|1427.54|641
1752160200000|2025-07-10 15:10:00|1436.13|1429.43|1431.08|1424.38|1436.13|1429.43|1430.27|1423.57|658
1752160500000|2025-07-10 15:15:00|1431.07|1424.37|1438.4|1431.7|1438.61|1431.91|1431.07|1424.37|722
1752160800000|2025-07-10 15:20:00|1438.23|1431.53|1435.58|1428.88|1439.02|1432.32|1433.65|1426.95|747
1752161100000|2025-07-10 15:25:00|1435.55|1428.85|1438.67|1431.97|1439.78|1433.08|1435.51|1428.81|681
1752161400000|2025-07-10 15:30:00|1438.66|1431.96|1436.69|1429.99|1439.52|1432.82|1435.94|1429.24|715
1752161700000|2025-07-10 15:35:00|1436.64|1429.94|1435.11|1428.41|1436.67|1429.97|1432.98|1426.28|657
1752162000000|2025-07-10 15:40:00|1435.09|1428.39|1433.22|1426.52|1435.51|1428.81|1429.32|1422.62|718
1752162300000|2025-07-10 15:45:00|1433.24|1426.54|1436.47|1429.77|1436.47|1429.77|1431.92|1425.22|720
1752162600000|2025-07-10 15:50:00|1436.45|1429.75|1436.25|1429.55|1437.19|1430.49|1435.13|1428.43|678
1752162900000|2025-07-10 15:55:00|1436.22|1429.52|1437.55|1430.85|1438.58|1431.88|1434.69|1427.99|550
1752163200000|2025-07-10 16:00:00|1437.6|1430.9|1437.06|1430.36|1438.68|1431.98|1436.59|1429.89|630
1752163500000|2025-07-10 16:05:00|1437.05|1430.35|1438.13|1431.43|1439.47|1432.77|1436.02|1429.32|437
1752163800000|2025-07-10 16:10:00|1438.06|1431.36|1436.4|1429.7|1439.22|1432.52|1436.35|1429.65|515
1752164100000|2025-07-10 16:15:00|1436.3|1429.6|1441.02|1434.32|1441.21|1434.51|1436.2|1429.5|658
1752164400000|2025-07-10 16:20:00|1441.12|1434.42|1448.46|1441.76|1448.66|1441.96|1439.77|1433.07|708
1752164700000|2025-07-10 16:25:00|1448.43|1441.73|1451.54|1444.84|1453.43|1446.73|1447.32|1440.62|946
1752165000000|2025-07-10 16:30:00|1451.71|1445.01|1457.93|1451.23|1458.02|1451.32|1451.62|1444.92|953
1752165300000|2025-07-10 16:35:00|1457.63|1450.93|1456.53|1449.83|1457.91|1451.21|1452.9|1446.2|966
1752165600000|2025-07-10 16:40:00|1456.56|1449.86|1457.28|1450.58|1458.2|1451.5|1454.18|1447.48|878
1752165900000|2025-07-10 16:45:00|1457.3|1450.6|1455.5|1448.8|1458.4|1451.7|1454.16|1447.46|955
1752166200000|2025-07-10 16:50:00|1455.76|1449.06|1456.93|1450.23|1457.15|1450.45|1453.4|1446.7|845
1752166500000|2025-07-10 16:55:00|1456.88|1450.18|1457.07|1450.37|1458.35|1451.65|1455.07|1448.37|748
1752166800000|2025-07-10 17:00:00|1457.17|1450.47|1455.18|1448.48|1457.31|1450.61|1452.97|1446.27|796
1752167100000|2025-07-10 17:05:00|1455.33|1448.63|1466.18|1459.48|1466.28|1459.58|1455.25|1448.55|773
1752167400000|2025-07-10 17:10:00|1466.19|1459.49|1467.78|1461.08|1468.81|1462.11|1464.1|1457.4|782
1752167700000|2025-07-10 17:15:00|1467.86|1461.16|1463.16|1456.46|1468.06|1461.36|1460.2|1453.5|864
1752168000000|2025-07-10 17:20:00|1463.2|1456.5|1463.33|1456.63|1464.33|1457.63|1461.89|1455.19|715
1752168300000|2025-07-10 17:25:00|1463.03|1456.33|1466.02|1459.32|1466.09|1459.39|1462.3|1455.6|589
1752168600000|2025-07-10 17:30:00|1466.04|1459.34|1466.15|1459.45|1469.32|1462.62|1465|1458.3|735
1752168900000|2025-07-10 17:35:00|1466.17|1459.47|1468.92|1462.22|1469.2|1462.5|1462.93|1456.23|776
1752169200000|2025-07-10 17:40:00|1468.88|1462.18|1472.03|1465.33|1472.07|1465.37|1468.3|1461.6|718
1752169500000|2025-07-10 17:45:00|1472.02|1465.32|1469.2|1462.5|1472.15|1465.45|1465.95|1459.25|782
1752169800000|2025-07-10 17:50:00|1469.19|1462.49|1476.96|1470.26|1477.04|1470.34|1467.98|1461.28|931
1752170100000|2025-07-10 17:55:00|1476.76|1470.06|1473.9|1467.2|1477.26|1470.56|1473.71|1467.01|805
1752170400000|2025-07-10 18:00:00|1473.92|1467.22|1473.02|1466.32|1474.03|1467.33|1470.14|1463.44|905
1752170700000|2025-07-10 18:05:00|1473|1466.3|1471.2|1464.5|1476.26|1469.56|1471.05|1464.35|925
1752171000000|2025-07-10 18:10:00|1471.38|1464.68|1470.21|1463.51|1472.89|1466.19|1469.39|1462.69|928
1752171300000|2025-07-10 18:15:00|1470.41|1463.71|1473.21|1466.51|1475.31|1468.61|1470.11|1463.41|798
1752171600000|2025-07-10 18:20:00|1473.26|1466.56|1470.44|1463.74|1473.94|1467.24|1470.42|1463.72|789
1752171900000|2025-07-10 18:25:00|1470.45|1463.75|1465.43|1458.73|1470.45|1463.75|1465.3|1458.6|917
1752172200000|2025-07-10 18:30:00|1465.42|1458.72|1463.3|1456.6|1466.02|1459.32|1462.01|1455.31|781
1752172500000|2025-07-10 18:35:00|1463.33|1456.63|1459.18|1452.48|1465.72|1459.02|1458.25|1451.55|891
1752172800000|2025-07-10 18:40:00|1459.11|1452.41|1461.35|1454.65|1461.45|1454.75|1458.3|1451.6|942
1752173100000|2025-07-10 18:45:00|1461.45|1454.75|1463.09|1456.39|1463.45|1456.75|1459.42|1452.72|723
1752173400000|2025-07-10 18:50:00|1463.25|1456.55|1465.31|1458.61|1465.7|1459|1462.08|1455.38|616
1752173700000|2025-07-10 18:55:00|1465.34|1458.64|1466.34|1459.64|1467.08|1460.38|1465.2|1458.5|616
1752174000000|2025-07-10 19:00:00|1466.32|1459.62|1468.25|1461.55|1468.25|1461.55|1466.19|1459.49|768
1752174300000|2025-07-10 19:05:00|1468.3|1461.6|1468.4|1461.7|1470.04|1463.34|1468.03|1461.33|779
1752174600000|2025-07-10 19:10:00|1468.44|1461.74|1469.78|1463.08|1470.03|1463.33|1468.44|1461.74|859
1752174900000|2025-07-10 19:15:00|1469.76|1463.06|1470.09|1463.39|1470.43|1463.73|1468.03|1461.33|704
1752175200000|2025-07-10 19:20:00|1470.01|1463.31|1468.3|1461.6|1470.08|1463.38|1467.03|1460.33|826
1752175500000|2025-07-10 19:25:00|1468.29|1461.59|1466.55|1459.85|1469.19|1462.49|1466.55|1459.85|759
1752175800000|2025-07-10 19:30:00|1466.45|1459.75|1464.86|1458.16|1466.54|1459.84|1463.48|1456.78|587
1752176100000|2025-07-10 19:35:00|1464.92|1458.22|1466.85|1460.15|1469.01|1462.31|1464.92|1458.22|428
1752176400000|2025-07-10 19:40:00|1466.89|1460.19|1468.96|1462.26|1469.61|1462.91|1465.93|1459.23|583
1752176700000|2025-07-10 19:45:00|1468.94|1462.24|1466.16|1459.46|1469.58|1462.88|1465.85|1459.15|643
1752177000000|2025-07-10 19:50:00|1466.21|1459.51|1466.83|1460.13|1467.28|1460.58|1464.11|1457.41|713
1752177300000|2025-07-10 19:55:00|1466.84|1460.14|1469.85|1463.15|1470.05|1463.35|1466.84|1460.14|616
1752177600000|2025-07-10 20:00:00|1469.81|1463.11|1472.14|1465.44|1472.22|1465.52|1468.36|1461.66|534
1752177900000|2025-07-10 20:05:00|1472.13|1465.43|1471.87|1465.17|1477.04|1470.34|1471.56|1464.86|453
1752178200000|2025-07-10 20:10:00|1471.85|1465.15|1475.04|1468.34|1475.11|1468.41|1471.82|1465.12|497
1752178500000|2025-07-10 20:15:00|1475.05|1468.35|1474.89|1468.19|1476.67|1469.97|1473.31|1466.61|483
1752178800000|2025-07-10 20:20:00|1474.9|1468.2|1473.03|1466.33|1474.9|1468.2|1472.26|1465.56|473
1752179100000|2025-07-10 20:25:00|1473.42|1466.72|1475|1468.3|1475.72|1469.02|1472.18|1465.48|568
1752179400000|2025-07-10 20:30:00|1475.1|1468.4|1477.04|1470.34|1477.52|1470.82|1475.05|1468.35|512
1752179700000|2025-07-10 20:35:00|1477.01|1470.31|1478.12|1471.42|1479.98|1473.28|1476.85|1470.15|490
1752180000000|2025-07-10 20:40:00|1478.36|1471.66|1479.8|1473.1|1479.84|1473.14|1477.95|1471.25|652
1752180300000|2025-07-10 20:45:00|1479.84|1473.14|1479.11|1472.41|1480.2|1473.5|1478.16|1471.46|548
1752180600000|2025-07-10 20:50:00|1479.09|1472.39|1481.01|1474.31|1483.18|1476.48|1477.74|1471.04|533
1752180900000|2025-07-10 20:55:00|1480.98|1474.28|1481.31|1474.61|1482.49|1475.79|1479.35|1472.65|524
1752181200000|2025-07-10 21:00:00|1481.08|1474.38|1483.64|1476.94|1484.66|1477.96|1480.06|1473.36|554
1752181500000|2025-07-10 21:05:00|1483.51|1476.81|1485.48|1478.78|1485.5|1478.8|1481.41|1474.71|292
1752181800000|2025-07-10 21:10:00|1485.46|1478.76|1488.33|1481.63|1489.48|1482.78|1485.26|1478.56|459
1752182100000|2025-07-10 21:15:00|1488.29|1481.59|1506.8|1500.1|1509.63|1502.93|1485.63|1478.93|872
1752182400000|2025-07-10 21:20:00|1506.87|1500.17|1505.3|1498.6|1510.52|1503.82|1496.35|1489.65|1058
1752182700000|2025-07-10 21:25:00|1505.27|1498.57|1504.05|1497.35|1510.86|1504.16|1503.4|1496.7|955
1752183000000|2025-07-10 21:30:00|1504.08|1497.38|1508.31|1501.61|1510.28|1503.58|1502.93|1496.23|837
1752183300000|2025-07-10 21:35:00|1508.34|1501.64|1507.68|1500.98|1508.77|1502.07|1504.08|1497.38|613
1752183600000|2025-07-10 21:40:00|1507.67|1500.97|1521.48|1514.78|1522.09|1515.39|1506.58|1499.88|876
1752183900000|2025-07-10 21:45:00|1521.4|1514.7|1526.64|1519.94|1526.97|1520.27|1508.55|1501.85|857
1752184200000|2025-07-10 21:50:00|1526.73|1520.03|1526.68|1519.98|1528.78|1522.08|1516.89|1510.19|909
1752184500000|2025-07-10 21:55:00|1526.59|1519.89|1521.4|1514.7|1528.69|1521.99|1519.35|1512.65|806
1752184800000|2025-07-10 22:00:00|1521.21|1514.51|1522.53|1515.83|1523.74|1517.04|1518.25|1511.55|817
1752185100000|2025-07-10 22:05:00|1522.61|1515.91|1527.84|1521.14|1528.55|1521.85|1521.93|1515.23|671
1752185400000|2025-07-10 22:10:00|1527.79|1521.09|1522.24|1515.54|1527.87|1521.17|1519.95|1513.25|694
1752185700000|2025-07-10 22:15:00|1522.26|1515.56|1529.88|1523.18|1530.04|1523.34|1521.65|1514.95|728
1752186000000|2025-07-10 22:20:00|1529.89|1523.19|1523.55|1516.85|1531.06|1524.36|1523.55|1516.85|727
1752186300000|2025-07-10 22:25:00|1523.75|1517.05|1523.67|1516.97|1525.6|1518.9|1522.46|1515.76|739
1752186600000|2025-07-10 22:30:00|1523.6|1516.9|1523.6|1516.9|1524.52|1517.82|1522.47|1515.77|825
1752186900000|2025-07-10 22:35:00|1523.55|1516.85|1524.65|1517.95|1525.5|1518.8|1522.59|1515.89|776
1752187200000|2025-07-10 22:40:00|1524.61|1517.91|1528.3|1521.6|1528.74|1522.04|1524.41|1517.71|630
1752187500000|2025-07-10 22:45:00|1528.31|1521.61|1532.52|1525.82|1532.6|1525.9|1527.7|1521|653
1752187800000|2025-07-10 22:50:00|1532.49|1525.79|1531|1524.3|1534.98|1528.28|1530.82|1524.12|535
1752188100000|2025-07-10 22:55:00|1530.75|1524.05|1533.84|1527.14|1535.52|1528.82|1530.75|1524.05|666
1752188400000|2025-07-10 23:00:00|1533.87|1527.17|1532.22|1525.52|1534.47|1527.77|1530.53|1523.83|647
1752188700000|2025-07-10 23:05:00|1532.21|1525.51|1535.19|1528.49|1536.83|1530.13|1531.7|1525|510
1752189000000|2025-07-10 23:10:00|1535.2|1528.5|1536.11|1529.41|1537.33|1530.63|1532.85|1526.15|547
1752189300000|2025-07-10 23:15:00|1536.09|1529.39|1534.51|1527.81|1536.63|1529.93|1532.83|1526.13|507
1752189600000|2025-07-10 23:20:00|1534.59|1527.89|1531.22|1524.52|1534.6|1527.9|1530.39|1523.69|635
1752189900000|2025-07-10 23:25:00|1531.21|1524.51|1529.75|1523.05|1531.96|1525.26|1528.73|1522.03|534
1752190200000|2025-07-10 23:30:00|1529.72|1523.02|1523.89|1517.19|1529.97|1523.27|1523.6|1516.9|506
1752190500000|2025-07-10 23:35:00|1523.9|1517.2|1523.55|1516.85|1525.36|1518.66|1522.13|1515.43|525
1752190800000|2025-07-10 23:40:00|1523.56|1516.86|1523.61|1516.91|1524.56|1517.86|1521.85|1515.15|507
1752191100000|2025-07-10 23:45:00|1523.62|1516.92|1525.71|1519.01|1525.73|1519.03|1521|1514.3|348
1752191400000|2025-07-10 23:50:00|1525.7|1519|1529.2|1522.5|1530.64|1523.94|1525.63|1518.93|584
1752191700000|2025-07-10 23:55:00|1529.01|1522.31|1527.13|1520.43|1530.3|1523.6|1526.75|1520.05|277
1752192000000|2025-07-11 00:00:00|1527.12|1520.42|1528.31|1521.61|1528.84|1522.14|1526.76|1520.06|587
1752192300000|2025-07-11 00:05:00|1528.35|1521.65|1528.64|1521.94|1529.95|1523.25|1527.02|1520.32|675
1752192600000|2025-07-11 00:10:00|1528.9|1522.2|1523.75|1517.05|1529.43|1522.73|1523.75|1517.05|658
1752192900000|2025-07-11 00:15:00|1523.76|1517.06|1517.43|1510.73|1523.9|1517.2|1516.14|1509.44|791
1752193200000|2025-07-11 00:20:00|1517.44|1510.74|1513.81|1507.11|1521.6|1514.9|1513.8|1507.1|820
1752193500000|2025-07-11 00:25:00|1513.89|1507.19|1510.74|1504.04|1513.89|1507.19|1506.07|1499.37|843
1752193800000|2025-07-11 00:30:00|1510.42|1503.72|1515.35|1508.65|1516.81|1510.11|1506.07|1499.37|813
1752194100000|2025-07-11 00:35:00|1515.02|1508.32|1516.54|1509.84|1519.72|1513.02|1514.27|1507.57|782
1752194400000|2025-07-11 00:40:00|1516.56|1509.86|1512.95|1506.25|1516.56|1509.86|1512.59|1505.89|613
1752194700000|2025-07-11 00:45:00|1512.86|1506.16|1514.94|1508.24|1519.35|1512.65|1511.73|1505.03|654
1752195000000|2025-07-11 00:50:00|1514.98|1508.28|1514.83|1508.13|1516.55|1509.85|1511.85|1505.15|622
1752195300000|2025-07-11 00:55:00|1514.75|1508.05|1516.17|1509.47|1520.5|1513.8|1512.48|1505.78|847
1752195600000|2025-07-11 01:00:00|1516.18|1509.48|1518.53|1511.83|1519.3|1512.6|1514.16|1507.46|778
1752195900000|2025-07-11 01:05:00|1518.49|1511.79|1522.41|1515.71|1522.41|1515.71|1517.28|1510.58|726
1752196200000|2025-07-11 01:10:00|1522.38|1515.68|1523.43|1516.73|1523.54|1516.84|1520.75|1514.05|689
1752196500000|2025-07-11 01:15:00|1523.44|1516.74|1526.65|1519.95|1526.85|1520.15|1522.75|1516.05|689
1752196800000|2025-07-11 01:20:00|1526.62|1519.92|1531.7|1525|1531.73|1525.03|1526.62|1519.92|635
1752197100000|2025-07-11 01:25:00|1531.73|1525.03|1532.78|1526.08|1533.57|1526.87|1531.73|1525.03|585
1752197400000|2025-07-11 01:30:00|1532.75|1526.05|1533.72|1527.02|1535.37|1528.67|1530.85|1524.15|607
1752197700000|2025-07-11 01:35:00|1533.71|1527.01|1535.49|1528.79|1535.49|1528.79|1532|1525.3|757
1752198000000|2025-07-11 01:40:00|1535.47|1528.77|1535.56|1528.86|1537.09|1530.39|1534.49|1527.79|480
1752198300000|2025-07-11 01:45:00|1535.61|1528.91|1536.71|1530.01|1537.64|1530.94|1535.61|1528.91|724
1752198600000|2025-07-11 01:50:00|1536.7|1530|1532.92|1526.22|1536.84|1530.14|1532.85|1526.15|647
1752198900000|2025-07-11 01:55:00|1532.88|1526.18|1537.55|1530.85|1537.7|1531|1532.77|1526.07|705
1752199200000|2025-07-11 02:00:00|1537.58|1530.88|1535.06|1528.36|1538.89|1532.19|1534.69|1527.99|754
1752199500000|2025-07-11 02:05:00|1535.04|1528.34|1533.64|1526.94|1539.95|1533.25|1533.58|1526.88|753
1752199800000|2025-07-11 02:10:00|1533.65|1526.95|1539.73|1533.03|1539.79|1533.09|1533.58|1526.88|716
1752200100000|2025-07-11 02:15:00|1539.7|1533|1541.04|1534.34|1542.13|1535.43|1539.7|1533|588
1752200400000|2025-07-11 02:20:00|1541.03|1534.33|1538.35|1531.65|1541.53|1534.83|1537.95|1531.25|646
1752200700000|2025-07-11 02:25:00|1537.83|1531.13|1542.82|1536.12|1543.35|1536.65|1536.84|1530.14|611
1752201000000|2025-07-11 02:30:00|1542.81|1536.11|1544.18|1537.48|1544.3|1537.6|1541.59|1534.89|662
1752201300000|2025-07-11 02:35:00|1544.3|1537.6|1544.65|1537.95|1545.77|1539.07|1542.08|1535.38|654
1752201600000|2025-07-11 02:40:00|1544.73|1538.03|1543.8|1537.1|1545.77|1539.07|1543.58|1536.88|580
1752201900000|2025-07-11 02:45:00|1543.78|1537.08|1546.41|1539.71|1546.44|1539.74|1542.75|1536.05|433
1752202200000|2025-07-11 02:50:00|1546.42|1539.72|1545.19|1538.49|1546.78|1540.08|1544.5|1537.8|433
1752202500000|2025-07-11 02:55:00|1545.14|1538.44|1542.33|1535.63|1545.37|1538.67|1541.71|1535.01|474
1752202800000|2025-07-11 03:00:00|1542.32|1535.62|1538.04|1531.34|1542.32|1535.62|1537.17|1530.47|422
1752203100000|2025-07-11 03:05:00|1538.03|1531.33|1539.69|1532.99|1540.11|1533.41|1537.88|1531.18|436
1752203400000|2025-07-11 03:10:00|1539.78|1533.08|1538.6|1531.9|1539.78|1533.08|1537.1|1530.4|436
1752203700000|2025-07-11 03:15:00|1538.58|1531.88|1538.38|1531.68|1539.18|1532.48|1537.1|1530.4|621
1752204000000|2025-07-11 03:20:00|1538.36|1531.66|1539.78|1533.08|1540.61|1533.91|1538.28|1531.58|525
1752204300000|2025-07-11 03:25:00|1539.79|1533.09|1542.94|1536.24|1543.58|1536.88|1539.76|1533.06|428
1752204600000|2025-07-11 03:30:00|1542.89|1536.19|1538.66|1531.96|1543.13|1536.43|1538.6|1531.9|611
1752204900000|2025-07-11 03:35:00|1538.62|1531.92|1537.94|1531.24|1539.93|1533.23|1535.68|1528.98|531
1752205200000|2025-07-11 03:40:00|1537.91|1531.21|1539.5|1532.8|1539.5|1532.8|1535.19|1528.49|458
1752205500000|2025-07-11 03:45:00|1539.48|1532.78|1540.11|1533.41|1541.66|1534.96|1538.61|1531.91|420
1752205800000|2025-07-11 03:50:00|1540.1|1533.4|1540.37|1533.67|1541.66|1534.96|1539.62|1532.92|648
1752206100000|2025-07-11 03:55:00|1540.33|1533.63|1539.46|1532.76|1542.29|1535.59|1539.27|1532.57|705
1752206400000|2025-07-11 04:00:00|1539.43|1532.73|1536.68|1529.98|1539.54|1532.84|1535.56|1528.86|688
1752206700000|2025-07-11 04:05:00|1536.57|1529.87|1535.19|1528.49|1538.14|1531.44|1534.95|1528.25|747
1752207000000|2025-07-11 04:10:00|1535.44|1528.74|1534.84|1528.14|1535.95|1529.25|1533.6|1526.9|642
1752207300000|2025-07-11 04:15:00|1534.9|1528.2|1537.91|1531.21|1538.32|1531.62|1534.06|1527.36|669
1752207600000|2025-07-11 04:20:00|1537.93|1531.23|1537.65|1530.95|1537.95|1531.25|1534.9|1528.2|532
1752207900000|2025-07-11 04:25:00|1537.63|1530.93|1538.61|1531.91|1539.49|1532.79|1536.15|1529.45|498
1752208200000|2025-07-11 04:30:00|1538.6|1531.9|1534.27|1527.57|1538.61|1531.91|1532.75|1526.05|722
1752208500000|2025-07-11 04:35:00|1534.38|1527.68|1536.98|1530.28|1537.6|1530.9|1534.22|1527.52|588
1752208800000|2025-07-11 04:40:00|1537.03|1530.33|1541.43|1534.73|1542.85|1536.15|1537.03|1530.33|767
1752209100000|2025-07-11 04:45:00|1541.39|1534.69|1544.27|1537.57|1545.67|1538.97|1541.08|1534.38|682
1752209400000|2025-07-11 04:50:00|1544.2|1537.5|1547.71|1541.01|1547.72|1541.02|1544.09|1537.39|634
1752209700000|2025-07-11 04:55:00|1547.76|1541.06|1548.76|1542.06|1548.81|1542.11|1547.21|1540.51|591
1752210000000|2025-07-11 05:00:00|1548.78|1542.08|1549.65|1542.95|1549.95|1543.25|1546.24|1539.54|662
1752210300000|2025-07-11 05:05:00|1549.61|1542.91|1552.16|1545.46|1553.46|1546.76|1548.94|1542.24|776
1752210600000|2025-07-11 05:10:00|1552.2|1545.5|1554.05|1547.35|1555.53|1548.83|1551.18|1544.48|630
1752210900000|2025-07-11 05:15:00|1554.07|1547.37|1550.74|1544.04|1555.5|1548.8|1549.25|1542.55|848
1752211200000|2025-07-11 05:20:00|1550.76|1544.06|1550.81|1544.11|1551.82|1545.12|1548.93|1542.23|734
1752211500000|2025-07-11 05:25:00|1550.76|1544.06|1552.2|1545.5|1552.48|1545.78|1550.18|1543.48|664
1752211800000|2025-07-11 05:30:00|1552.14|1545.44|1555.94|1549.24|1556.35|1549.65|1548.87|1542.17|924
1752212100000|2025-07-11 05:35:00|1555.96|1549.26|1557.28|1550.58|1557.56|1550.86|1553|1546.3|814
1752212400000|2025-07-11 05:40:00|1557.33|1550.63|1557.25|1550.55|1558.28|1551.58|1555.19|1548.49|702
1752212700000|2025-07-11 05:45:00|1557.27|1550.57|1560.83|1554.13|1561.81|1555.11|1553.84|1547.14|796
1752213000000|2025-07-11 05:50:00|1560.84|1554.14|1560.84|1554.14|1563.52|1556.82|1559.99|1553.29|668
1752213300000|2025-07-11 05:55:00|1560.86|1554.16|1552.89|1546.19|1560.9|1554.2|1551.99|1545.29|890
1752213600000|2025-07-11 06:00:00|1552.8|1546.1|1556|1549.3|1556.3|1549.6|1551.81|1545.11|829
1752213900000|2025-07-11 06:05:00|1556.05|1549.35|1562.43|1555.73|1563.49|1556.79|1555.95|1549.25|692
1752214200000|2025-07-11 06:10:00|1562.3|1555.6|1559.52|1552.82|1562.57|1555.87|1557.1|1550.4|838
1752214500000|2025-07-11 06:15:00|1559.57|1552.87|1558.99|1552.29|1561.67|1554.97|1557.7|1551|860
1752214800000|2025-07-11 06:20:00|1558.98|1552.28|1560.77|1554.07|1562.06|1555.36|1556.89|1550.19|806
1752215100000|2025-07-11 06:25:00|1560.85|1554.15|1559.64|1552.94|1562.26|1555.56|1557.53|1550.83|789
1752215400000|2025-07-11 06:30:00|1559.59|1552.89|1555.95|1549.25|1559.91|1553.21|1555.24|1548.54|874
1752215700000|2025-07-11 06:35:00|1555.94|1549.24|1550.96|1544.26|1557.82|1551.12|1550.86|1544.16|697
1752216000000|2025-07-11 06:40:00|1550.89|1544.19|1547.58|1540.88|1551.23|1544.53|1545.03|1538.33|732
1752216300000|2025-07-11 06:45:00|1547.67|1540.97|1537.73|1531.03|1548.8|1542.1|1535.88|1529.18|778
1752216600000|2025-07-11 06:50:00|1538|1531.3|1535.8|1529.1|1539.86|1533.16|1534.98|1528.28|955
1752216900000|2025-07-11 06:55:00|1535.88|1529.18|1534.03|1527.33|1537.32|1530.62|1532.24|1525.54|828
1752217200000|2025-07-11 07:00:00|1534.04|1527.34|1531.53|1524.83|1534.26|1527.56|1531.22|1524.52|865
1752217500000|2025-07-11 07:05:00|1531.47|1524.77|1529.73|1523.03|1532.05|1525.35|1528.5|1521.8|862
1752217800000|2025-07-11 07:10:00|1529.77|1523.07|1526.87|1520.17|1531.89|1525.19|1526.84|1520.14|947
1752218100000|2025-07-11 07:15:00|1526.77|1520.07|1534.51|1527.81|1534.91|1528.21|1526.23|1519.53|868
1752218400000|2025-07-11 07:20:00|1534.44|1527.74|1539.77|1533.07|1540.02|1533.32|1533.98|1527.28|734
1752218700000|2025-07-11 07:25:00|1539.78|1533.08|1540.85|1534.15|1542.45|1535.75|1539.42|1532.72|756
1752219000000|2025-07-11 07:30:00|1540.86|1534.16|1538.9|1532.2|1541.85|1535.15|1536.92|1530.22|861
1752219300000|2025-07-11 07:35:00|1538.92|1532.22|1538.94|1532.24|1540.97|1534.27|1538.35|1531.65|793
1752219600000|2025-07-11 07:40:00|1538.98|1532.28|1541.91|1535.21|1542.06|1535.36|1538.6|1531.9|767
1752219900000|2025-07-11 07:45:00|1541.88|1535.18|1538.03|1531.33|1544.09|1537.39|1537.84|1531.14|812
1752220200000|2025-07-11 07:50:00|1538|1531.3|1534.86|1528.16|1538.41|1531.71|1533.21|1526.51|725
1752220500000|2025-07-11 07:55:00|1534.89|1528.19|1529.96|1523.26|1534.92|1528.22|1529.46|1522.76|690
1752220800000|2025-07-11 08:00:00|1529.98|1523.28|1533.06|1526.36|1535.29|1528.59|1529.88|1523.18|850
1752221100000|2025-07-11 08:05:00|1533.11|1526.41|1534.96|1528.26|1536.21|1529.51|1532.95|1526.25|740
1752221400000|2025-07-11 08:10:00|1534.65|1527.95|1535.92|1529.22|1537.1|1530.4|1533.79|1527.09|735
1752221700000|2025-07-11 08:15:00|1535.99|1529.29|1533.95|1527.25|1537.02|1530.32|1533.53|1526.83|682
1752222000000|2025-07-11 08:20:00|1534.06|1527.36|1536.51|1529.81|1536.59|1529.89|1529.92|1523.22|711
1752222300000|2025-07-11 08:25:00|1536.57|1529.87|1532.81|1526.11|1536.76|1530.06|1531.52|1524.82|712
1752222600000|2025-07-11 08:30:00|1532.78|1526.08|1530.05|1523.35|1533.31|1526.61|1526.92|1520.22|698
1752222900000|2025-07-11 08:35:00|1530.07|1523.37|1530.53|1523.83|1534.38|1527.68|1528.84|1522.14|677
1752223200000|2025-07-11 08:40:00|1530.54|1523.84|1537.08|1530.38|1537.39|1530.69|1528.75|1522.05|689
1752223500000|2025-07-11 08:45:00|1537.1|1530.4|1534.93|1528.23|1537.18|1530.48|1532.95|1526.25|673
1752223800000|2025-07-11 08:50:00|1534.92|1528.22|1535.54|1528.84|1536.19|1529.49|1533.73|1527.03|492
1752224100000|2025-07-11 08:55:00|1535.53|1528.83|1537.2|1530.5|1537.26|1530.56|1533.55|1526.85|497
1752224400000|2025-07-11 09:00:00|1537.19|1530.49|1534.7|1528|1537.86|1531.16|1534.63|1527.93|602
1752224700000|2025-07-11 09:05:00|1534.55|1527.85|1536.98|1530.28|1537.21|1530.51|1534.1|1527.4|675
1752225000000|2025-07-11 09:10:00|1537.01|1530.31|1537.87|1531.17|1538.07|1531.37|1536.37|1529.67|633
1752225300000|2025-07-11 09:15:00|1537.86|1531.16|1548.9|1542.2|1549.41|1542.71|1537.53|1530.83|617
1752225600000|2025-07-11 09:20:00|1548.63|1541.93|1551.89|1545.19|1553.28|1546.58|1547.82|1541.12|719
1752225900000|2025-07-11 09:25:00|1551.86|1545.16|1552.48|1545.78|1554.67|1547.97|1550.55|1543.85|640
1752226200000|2025-07-11 09:30:00|1552.51|1545.81|1554.08|1547.38|1554.63|1547.93|1548.96|1542.26|792
1752226500000|2025-07-11 09:35:00|1554.1|1547.4|1557.96|1551.26|1563.09|1556.39|1552.1|1545.4|923
1752226800000|2025-07-11 09:40:00|1557.97|1551.27|1551.73|1545.03|1557.98|1551.28|1551.08|1544.38|808
1752227100000|2025-07-11 09:45:00|1551.7|1545|1554.52|1547.82|1556.8|1550.1|1551.07|1544.37|743
1752227400000|2025-07-11 09:50:00|1554.53|1547.83|1548.88|1542.18|1554.57|1547.87|1547.94|1541.24|795
1752227700000|2025-07-11 09:55:00|1548.9|1542.2|1550.41|1543.71|1552.5|1545.8|1546|1539.3|680
1752228000000|2025-07-11 10:00:00|1550.33|1543.63|1547.97|1541.27|1550.93|1544.23|1546.52|1539.82|849
1752228300000|2025-07-11 10:05:00|1548.03|1541.33|1552.67|1545.97|1552.74|1546.04|1547.68|1540.98|747
1752228600000|2025-07-11 10:10:00|1552.63|1545.93|1550.96|1544.26|1553.36|1546.66|1548.07|1541.37|871
1752228900000|2025-07-11 10:15:00|1550.97|1544.27|1555.85|1549.15|1557.46|1550.76|1550.84|1544.14|802
1752229200000|2025-07-11 10:20:00|1555.88|1549.18|1561.77|1553.97|1561.94|1554.14|1555.48|1548.78|848
1752229500000|2025-07-11 10:25:00|1561.61|1553.81|1562.1|1554.3|1562.88|1555.08|1558.76|1550.96|750
1752229800000|2025-07-11 10:30:00|1562.09|1554.29|1557.25|1549.45|1562.1|1554.3|1555.4|1547.6|755
1752230100000|2025-07-11 10:35:00|1557.23|1549.43|1554.4|1546.6|1557.52|1549.72|1554.4|1546.6|719
1752230400000|2025-07-11 10:40:00|1554.65|1546.85|1558.28|1550.48|1559.95|1552.15|1554.4|1546.6|739
1752230700000|2025-07-11 10:45:00|1558.33|1550.53|1559.5|1551.7|1560.68|1552.88|1557.18|1549.38|658
1752231000000|2025-07-11 10:50:00|1559.51|1551.71|1557.78|1549.98|1560.44|1552.64|1557.5|1549.7|734
1752231300000|2025-07-11 10:55:00|1557.63|1549.83|1555.65|1547.85|1557.84|1550.04|1554.25|1546.45|753
1752231600000|2025-07-11 11:00:00|1555.57|1547.77|1556.04|1548.24|1557.06|1549.26|1553.06|1545.26|878
1752231900000|2025-07-11 11:05:00|1556.02|1548.22|1552.21|1544.41|1556.02|1548.22|1549.55|1541.75|864
1752232200000|2025-07-11 11:10:00|1552.19|1544.39|1546.38|1538.58|1552.19|1544.39|1545.17|1537.37|832
1752232500000|2025-07-11 11:15:00|1546.37|1538.57|1549.8|1542|1550.39|1542.59|1545|1537.2|900
1752232800000|2025-07-11 11:20:00|1549.81|1542.01|1550.48|1542.68|1551.4|1543.6|1547.44|1539.64|898
1752233100000|2025-07-11 11:25:00|1550.23|1542.43|1550.59|1542.79|1552.35|1544.55|1547.56|1539.76|789
1752233400000|2025-07-11 11:30:00|1550.56|1542.76|1551.13|1543.33|1553.37|1545.57|1549.5|1541.7|829
1752233700000|2025-07-11 11:35:00|1550.98|1543.18|1549.64|1541.84|1552.43|1544.63|1549.25|1541.45|707
1752234000000|2025-07-11 11:40:00|1549.49|1541.69|1549.11|1541.31|1551.16|1543.36|1547.49|1539.69|670
1752234300000|2025-07-11 11:45:00|1549.09|1541.29|1543.25|1535.45|1549.18|1541.38|1543.05|1535.25|729
1752234600000|2025-07-11 11:50:00|1543.27|1535.47|1548.12|1540.32|1548.51|1540.71|1543.25|1535.45|633
1752234900000|2025-07-11 11:55:00|1548.17|1540.37|1548.25|1540.45|1549.62|1541.82|1546.8|1539|598
1752235200000|2025-07-11 12:00:00|1548.27|1540.47|1551.3|1543.5|1552.11|1544.31|1548.22|1540.42|637
1752235500000|2025-07-11 12:05:00|1551.27|1543.47|1552.55|1544.75|1553.14|1545.34|1550.5|1542.7|692
1752235800000|2025-07-11 12:10:00|1552.5|1544.7|1554.32|1546.52|1554.46|1546.66|1550.6|1542.8|616
1752236100000|2025-07-11 12:15:00|1554.37|1546.57|1551.33|1543.53|1554.49|1546.69|1550.55|1542.75|661
1752236400000|2025-07-11 12:20:00|1551.39|1543.59|1547.13|1539.33|1551.39|1543.59|1546.63|1538.83|663
1752236700000|2025-07-11 12:25:00|1547.05|1539.25|1547.37|1539.57|1549.23|1541.43|1545.77|1537.97|695
1752237000000|2025-07-11 12:30:00|1547.38|1539.58|1554.35|1546.55|1555.73|1547.93|1546.72|1538.92|634
1752237300000|2025-07-11 12:35:00|1554.38|1546.58|1554.26|1546.46|1555.08|1547.28|1553.28|1545.48|551
1752237600000|2025-07-11 12:40:00|1554.24|1546.44|1549.8|1542|1554.35|1546.55|1549.16|1541.36|579
1752237900000|2025-07-11 12:45:00|1549.84|1542.04|1553.99|1546.19|1555.96|1548.16|1549.4|1541.6|728
1752238200000|2025-07-11 12:50:00|1554.16|1546.36|1557.47|1549.67|1560.4|1552.6|1552.45|1544.65|786
1752238500000|2025-07-11 12:55:00|1557.48|1549.68|1561.4|1553.6|1561.69|1553.89|1557.28|1549.48|513
1752238800000|2025-07-11 13:00:00|1561.35|1553.55|1569.1|1561.3|1569.94|1562.14|1560.12|1552.32|803
1752239100000|2025-07-11 13:05:00|1569.07|1561.27|1566.1|1558.3|1575.78|1567.98|1563.77|1555.97|915
1752239400000|2025-07-11 13:10:00|1566.09|1558.29|1568.1|1560.3|1569.52|1561.72|1563.72|1555.92|875
1752239700000|2025-07-11 13:15:00|1568|1560.2|1561.86|1554.06|1568.1|1560.3|1561.45|1553.65|886
1752240000000|2025-07-11 13:20:00|1561.91|1554.11|1564.42|1556.62|1564.8|1557|1558.38|1550.58|808
1752240300000|2025-07-11 13:25:00|1564.47|1556.67|1563.17|1555.37|1565.58|1557.78|1561.86|1554.06|691
1752240600000|2025-07-11 13:30:00|1563.15|1555.35|1557.74|1549.94|1564.96|1557.16|1553.54|1545.74|851
1752240900000|2025-07-11 13:35:00|1558.02|1550.22|1565.02|1557.22|1574.31|1566.51|1556.74|1548.94|1032
1752241200000|2025-07-11 13:40:00|1565.15|1557.35|1557.4|1549.6|1568.76|1560.96|1557.4|1549.6|1042
1752241500000|2025-07-11 13:45:00|1557.38|1549.58|1565.91|1558.11|1566.26|1558.46|1554.95|1547.15|1026
1752241800000|2025-07-11 13:50:00|1565.93|1558.13|1563.43|1555.63|1567.99|1560.19|1562.8|1555|939
1752242100000|2025-07-11 13:55:00|1563.4|1555.6|1573.83|1566.03|1578.79|1570.99|1563.29|1555.49|959
1752242400000|2025-07-11 14:00:00|1573.88|1566.08|1571.41|1563.61|1576.41|1568.61|1568.41|1560.61|1045
1752242700000|2025-07-11 14:05:00|1571.28|1563.48|1567.62|1559.82|1575.46|1567.66|1565.34|1557.54|1006
1752243000000|2025-07-11 14:10:00|1567.67|1559.87|1570.39|1562.59|1574.3|1566.5|1566.1|1558.3|905
1752243300000|2025-07-11 14:15:00|1570.34|1562.54|1571.41|1563.61|1576.12|1568.32|1568.98|1561.18|898
1752243600000|2025-07-11 14:20:00|1571.56|1563.76|1580.25|1572.45|1581.37|1573.57|1571.36|1563.56|905
1752243900000|2025-07-11 14:25:00|1580.38|1572.58|1582.67|1574.87|1585.95|1578.15|1578.39|1570.59|812
1752244200000|2025-07-11 14:30:00|1582.7|1574.9|1583.85|1576.05|1586.04|1578.24|1580.13|1572.33|958
1752244500000|2025-07-11 14:35:00|1583.9|1576.1|1581.74|1573.94|1589.2|1581.4|1581.25|1573.45|897
1752244800000|2025-07-11 14:40:00|1581.8|1574|1587.07|1579.27|1587.3|1579.5|1578.38|1570.58|899
1752245100000|2025-07-11 14:45:00|1586.96|1579.16|1583.85|1576.05|1586.98|1579.18|1580.78|1572.98|945
1752245400000|2025-07-11 14:50:00|1583.83|1576.03|1573.32|1565.52|1584.9|1577.1|1567.59|1559.79|972
1752245700000|2025-07-11 14:55:00|1573.34|1565.54|1579.97|1572.17|1579.97|1572.17|1571.87|1564.07|991
1752246000000|2025-07-11 15:00:00|1579.84|1572.04|1581.83|1574.03|1584.68|1576.88|1577.8|1570|973
1752246300000|2025-07-11 15:05:00|1581.74|1573.94|1577.2|1569.4|1581.74|1573.94|1572.92|1565.12|1044
1752246600000|2025-07-11 15:10:00|1577.21|1569.41|1577.69|1569.89|1581.31|1573.51|1572.25|1564.45|1017
1752246900000|2025-07-11 15:15:00|1577.49|1569.69|1579.25|1571.45|1581.41|1573.61|1576.17|1568.37|1018
1752247200000|2025-07-11 15:20:00|1579.3|1571.5|1580.79|1572.99|1589.26|1581.46|1577.89|1570.09|980
1752247500000|2025-07-11 15:25:00|1580.55|1572.75|1589.35|1581.55|1589.4|1581.6|1577.62|1569.82|1043
1752247800000|2025-07-11 15:30:00|1589.31|1581.51|1583.33|1575.53|1589.4|1581.6|1577.06|1569.26|1124
1752248100000|2025-07-11 15:35:00|1583.46|1575.66|1587|1579.2|1591.16|1583.36|1580.57|1572.77|1090
1752248400000|2025-07-11 15:40:00|1587.08|1579.28|1584.77|1576.97|1590.51|1582.71|1584.36|1576.56|931
1752248700000|2025-07-11 15:45:00|1584.74|1576.94|1575.17|1567.37|1585.49|1577.69|1573.41|1565.61|941
1752249000000|2025-07-11 15:50:00|1575.32|1567.52|1564.43|1556.63|1579.92|1572.12|1560.22|1552.42|985
1752249300000|2025-07-11 15:55:00|1564.35|1556.55|1551.75|1543.95|1564.57|1556.77|1547.35|1539.55|1136
1752249600000|2025-07-11 16:00:00|1551.8|1544|1564.74|1556.94|1570.44|1562.64|1550.14|1542.34|1087
1752249900000|2025-07-11 16:05:00|1564.9|1557.1|1556.68|1548.88|1566.82|1559.02|1546.88|1539.08|1116
1752250200000|2025-07-11 16:10:00|1556.58|1548.78|1562.03|1554.23|1562.03|1554.23|1553.3|1545.5|1098
1752250500000|2025-07-11 16:15:00|1562.04|1554.24|1551.1|1543.3|1566.37|1558.57|1549.44|1541.64|1060
1752250800000|2025-07-11 16:20:00|1551.05|1543.25|1564.07|1556.27|1565.01|1557.21|1550.98|1543.18|1023
1752251100000|2025-07-11 16:25:00|1563.95|1556.15|1570.82|1563.02|1570.82|1563.02|1562.85|1555.05|826
1752251400000|2025-07-11 16:30:00|1570.8|1563|1569.69|1561.89|1571.83|1564.03|1565.72|1557.92|1004
1752251700000|2025-07-11 16:35:00|1569.71|1561.91|1566.48|1558.68|1570.49|1562.69|1560.78|1552.98|933
1752252000000|2025-07-11 16:40:00|1566.45|1558.65|1560.71|1552.91|1568.6|1560.8|1559.85|1552.05|772
1752252300000|2025-07-11 16:45:00|1560.73|1552.93|1557.78|1549.98|1561.13|1553.33|1552.9|1545.1|810
1752252600000|2025-07-11 16:50:00|1557.92|1550.12|1564.93|1557.13|1568.21|1560.41|1557.79|1549.99|688
1752252900000|2025-07-11 16:55:00|1564.9|1557.1|1561.04|1553.24|1566.01|1558.21|1559.95|1552.15|883
1752253200000|2025-07-11 17:00:00|1561.09|1553.29|1563.8|1556|1565.17|1557.37|1559.4|1551.6|881
1752253500000|2025-07-11 17:05:00|1563.73|1555.93|1571.35|1563.55|1573.38|1565.58|1563.73|1555.93|759
1752253800000|2025-07-11 17:10:00|1571.34|1563.54|1566.61|1558.81|1572.48|1564.68|1565.51|1557.71|939
1752254100000|2025-07-11 17:15:00|1566.72|1558.92|1573.98|1566.18|1574.01|1566.21|1565.54|1557.74|984
1752254400000|2025-07-11 17:20:00|1574.03|1566.23|1572.13|1564.33|1577.35|1569.55|1572.13|1564.33|954
1752254700000|2025-07-11 17:25:00|1572.32|1564.52|1574.4|1566.6|1574.79|1566.99|1568.36|1560.56|928
1752255000000|2025-07-11 17:30:00|1574.33|1566.53|1572.38|1564.58|1576.84|1569.04|1570.48|1562.68|1008
1752255300000|2025-07-11 17:35:00|1572.32|1564.52|1565.61|1557.81|1573.49|1565.69|1563.72|1555.92|944
1752255600000|2025-07-11 17:40:00|1565.62|1557.82|1571.28|1563.48|1571.49|1563.69|1565.45|1557.65|848
1752255900000|2025-07-11 17:45:00|1571.23|1563.43|1574.51|1566.71|1576.28|1568.48|1570.12|1562.32|858
1752256200000|2025-07-11 17:50:00|1574.52|1566.72|1577.49|1569.69|1577.93|1570.13|1572.05|1564.25|852
1752256500000|2025-07-11 17:55:00|1577.5|1569.7|1580.66|1572.86|1581.52|1573.72|1576.53|1568.73|647
1752256800000|2025-07-11 18:00:00|1580.61|1572.81|1583.54|1575.74|1585.05|1577.25|1580.17|1572.37|743
1752257100000|2025-07-11 18:05:00|1583.57|1575.77|1579.64|1571.84|1584.42|1576.62|1578.33|1570.53|906
1752257400000|2025-07-11 18:10:00|1579.61|1571.81|1584.39|1576.59|1585.02|1577.22|1578|1570.2|803
1752257700000|2025-07-11 18:15:00|1584.42|1576.62|1577.38|1569.58|1588.28|1580.48|1577.1|1569.3|880
1752258000000|2025-07-11 18:20:00|1577.23|1569.43|1579.3|1571.5|1582.77|1574.97|1576.25|1568.45|770
1752258300000|2025-07-11 18:25:00|1579.36|1571.56|1573.77|1565.97|1580.1|1572.3|1572.86|1565.06|615
1752258600000|2025-07-11 18:30:00|1573.7|1565.9|1578.39|1570.59|1579.41|1571.61|1572.2|1564.4|725
1752258900000|2025-07-11 18:35:00|1578.36|1570.56|1576.44|1568.64|1579.58|1571.78|1576.19|1568.39|668
1752259200000|2025-07-11 18:40:00|1576.5|1568.7|1579.25|1571.45|1579.85|1572.05|1575.49|1567.69|568
1752259500000|2025-07-11 18:45:00|1579.31|1571.51|1576.25|1568.45|1581.85|1574.05|1575.34|1567.54|585
1752259800000|2025-07-11 18:50:00|1576.22|1568.42|1578.07|1570.27|1578.7|1570.9|1573.2|1565.4|626
1752260100000|2025-07-11 18:55:00|1577.97|1570.17|1579.58|1571.78|1579.84|1572.04|1577.25|1569.45|534
1752260400000|2025-07-11 19:00:00|1579.59|1571.79|1572.72|1564.92|1580.23|1572.43|1571.87|1564.07|591
1752260700000|2025-07-11 19:05:00|1572.71|1564.91|1572.64|1564.84|1574.67|1566.87|1568.28|1560.48|681
1752261000000|2025-07-11 19:10:00|1572.63|1564.83|1575.44|1567.64|1576.39|1568.59|1569.92|1562.12|717
1752261300000|2025-07-11 19:15:00|1575.47|1567.67|1577.71|1569.91|1581.99|1574.19|1575.19|1567.39|720
1752261600000|2025-07-11 19:20:00|1577.72|1569.92|1583.13|1575.33|1583.44|1575.64|1577.72|1569.92|577
1752261900000|2025-07-11 19:25:00|1583.1|1575.3|1576.2|1568.4|1585.96|1578.16|1576.2|1568.4|760
1752262200000|2025-07-11 19:30:00|1576.05|1568.25|1578.57|1570.77|1580.18|1572.38|1573.44|1565.64|859
1752262500000|2025-07-11 19:35:00|1578.44|1570.64|1580.86|1573.06|1582.63|1574.83|1578.4|1570.6|809
1752262800000|2025-07-11 19:40:00|1580.82|1573.02|1576.59|1568.79|1581.92|1574.12|1576.5|1568.7|734
1752263100000|2025-07-11 19:45:00|1576.53|1568.73|1580.33|1572.53|1580.76|1572.96|1576.52|1568.72|830
1752263400000|2025-07-11 19:50:00|1580.45|1572.65|1578.46|1570.66|1582.42|1574.62|1577.47|1569.67|789
1752263700000|2025-07-11 19:55:00|1578.52|1570.72|1584.37|1576.57|1584.71|1576.91|1577.71|1569.91|705
1752264000000|2025-07-11 20:00:00|1584.34|1576.54|1579.52|1571.72|1584.42|1576.62|1579.43|1571.63|875
1752264300000|2025-07-11 20:05:00|1579.49|1571.69|1584.17|1576.37|1586.1|1578.3|1579.48|1571.68|796
1752264600000|2025-07-11 20:10:00|1584.26|1576.46|1578.24|1570.44|1584.76|1576.96|1577.98|1570.18|745
1752264900000|2025-07-11 20:15:00|1578.21|1570.41|1579.3|1571.5|1582.57|1574.77|1577.07|1569.27|702
1752265200000|2025-07-11 20:20:00|1579.12|1571.32|1574.81|1567.01|1580.2|1572.4|1574.63|1566.83|693
1752265500000|2025-07-11 20:25:00|1574.71|1566.91|1574.63|1566.83|1576.48|1568.68|1573.66|1565.86|696
1752265800000|2025-07-11 20:30:00|1575.09|1567.29|1566.8|1559|1575.53|1567.73|1566.63|1558.83|692
1752266100000|2025-07-11 20:35:00|1566.83|1559.03|1569.77|1561.97|1571.5|1563.7|1566.83|1559.03|506
1752266400000|2025-07-11 20:40:00|1569.87|1562.07|1565.74|1557.94|1571.55|1563.75|1565.4|1557.6|538
1752266700000|2025-07-11 20:45:00|1565.69|1557.89|1566.34|1558.54|1569.42|1561.62|1563.51|1555.71|843
1752267000000|2025-07-11 20:50:00|1566.35|1558.55|1564.56|1556.76|1568.5|1560.7|1564.55|1556.75|697
1752267300000|2025-07-11 20:55:00|1564.51|1556.71|1558.41|1550.61|1564.51|1556.71|1558.41|1550.61|378
1752303600000|2025-07-12 07:00:00|1532.42|1524.62|1532.46|1524.66|1534.47|1526.67|1530.87|1523.07|449
1752303900000|2025-07-12 07:05:00|1532.39|1524.59|1533.52|1525.72|1533.63|1525.83|1531.25|1523.45|619
1752304200000|2025-07-12 07:10:00|1533.5|1525.7|1536.08|1528.28|1537.78|1529.98|1532.45|1524.65|713
1752304500000|2025-07-12 07:15:00|1536.11|1528.31|1531.04|1523.24|1537.06|1529.26|1531.02|1523.22|774
1752304800000|2025-07-12 07:20:00|1531.07|1523.27|1531.94|1524.14|1532.58|1524.78|1529.31|1521.51|497
1752305100000|2025-07-12 07:25:00|1531.95|1524.15|1533.21|1525.41|1534.53|1526.73|1530.78|1522.98|596
1752305400000|2025-07-12 07:30:00|1533.35|1525.55|1532.12|1524.32|1533.56|1525.76|1532.1|1524.3|261
1752305700000|2025-07-12 07:35:00|1529.52|1521.72|1526.52|1518.72|1529.53|1521.73|1525.69|1517.89|651
1752306000000|2025-07-12 07:40:00|1526.54|1518.74|1527.29|1519.49|1527.32|1519.52|1525.48|1517.68|493
1752306300000|2025-07-12 07:45:00|1527.27|1519.47|1527.37|1519.57|1528.32|1520.52|1525.86|1518.06|675
1752306600000|2025-07-12 07:50:00|1527.38|1519.58|1528.99|1521.19|1529.48|1521.68|1525.33|1517.53|629
1752306900000|2025-07-12 07:55:00|1529.02|1521.22|1528.5|1520.7|1529.47|1521.67|1526.99|1519.19|613
1752307200000|2025-07-12 08:00:00|1528.49|1520.69|1534.07|1526.27|1534.49|1526.69|1527.6|1519.8|531
1752307500000|2025-07-12 08:05:00|1534|1526.2|1531.41|1523.61|1534.05|1526.25|1531.41|1523.61|583
1752307800000|2025-07-12 08:10:00|1531.36|1523.56|1532.35|1524.55|1532.58|1524.78|1530.41|1522.61|587
1752308100000|2025-07-12 08:15:00|1532.38|1524.58|1531.45|1523.65|1534.26|1526.46|1531.33|1523.53|691
1752308400000|2025-07-12 08:20:00|1531.48|1523.68|1532.51|1524.71|1533.17|1525.37|1529.83|1522.03|704
1752308700000|2025-07-12 08:25:00|1532.49|1524.69|1531.37|1523.57|1532.51|1524.71|1529.99|1522.19|678
1752309000000|2025-07-12 08:30:00|1531.34|1523.54|1532.27|1524.47|1533.48|1525.68|1530.9|1523.1|707
1752309300000|2025-07-12 08:35:00|1532.09|1524.29|1529.67|1521.87|1532.9|1525.1|1529.57|1521.77|679
1752309600000|2025-07-12 08:40:00|1529.68|1521.88|1532.35|1524.55|1533|1525.2|1528.98|1521.18|743
1752309900000|2025-07-12 08:45:00|1532.3|1524.5|1526.47|1518.67|1532.53|1524.73|1526.47|1518.67|661
1752310200000|2025-07-12 08:50:00|1526.52|1518.72|1529.03|1521.23|1529.1|1521.3|1523.08|1515.28|613
1752310500000|2025-07-12 08:55:00|1529.04|1521.24|1528.02|1520.22|1530.3|1522.5|1526.54|1518.74|740
1752310800000|2025-07-12 09:00:00|1528.01|1520.21|1527.53|1519.73|1529.45|1521.65|1525.25|1517.45|779
1752311100000|2025-07-12 09:05:00|1527.51|1519.71|1528.46|1520.66|1530.47|1522.67|1527.48|1519.68|716
1752311400000|2025-07-12 09:10:00|1528.47|1520.67|1530.51|1522.71|1532.36|1524.56|1528.31|1520.51|647
1752311700000|2025-07-12 09:15:00|1530.54|1522.74|1537.11|1529.31|1537.87|1530.07|1530.45|1522.65|736
1752312000000|2025-07-12 09:20:00|1537.13|1529.33|1537.24|1529.44|1538.14|1530.34|1535.51|1527.71|657
1752312300000|2025-07-12 09:25:00|1537.26|1529.46|1535.31|1527.51|1537.53|1529.73|1535.07|1527.27|661
1752312600000|2025-07-12 09:30:00|1535.32|1527.52|1537.5|1529.7|1537.53|1529.73|1533.11|1525.31|622
1752312900000|2025-07-12 09:35:00|1537.49|1529.69|1541|1533.2|1541.93|1534.13|1536.26|1528.46|752
1752313200000|2025-07-12 09:40:00|1541.01|1533.21|1542.29|1534.49|1542.42|1534.62|1540.96|1533.16|730
1752313500000|2025-07-12 09:45:00|1542.3|1534.5|1542.38|1534.58|1543.44|1535.64|1540.31|1532.51|681
1752313800000|2025-07-12 09:50:00|1542.43|1534.63|1542.36|1534.56|1543.64|1535.84|1541.26|1533.46|675
1752314100000|2025-07-12 09:55:00|1542.37|1534.57|1542.61|1534.81|1542.63|1534.83|1539.82|1532.02|740
1752314400000|2025-07-12 10:00:00|1542.59|1534.79|1540.36|1532.56|1544.97|1537.17|1540.36|1532.56|742
1752314700000|2025-07-12 10:05:00|1540.4|1532.6|1537.51|1529.71|1540.73|1532.93|1537.51|1529.71|667
1752315000000|2025-07-12 10:10:00|1537.5|1529.7|1537.14|1529.34|1538.01|1530.21|1535.14|1527.34|749
1752315300000|2025-07-12 10:15:00|1537.16|1529.36|1537.53|1529.73|1538.52|1530.72|1535.57|1527.77|810
1752315600000|2025-07-12 10:20:00|1537.5|1529.7|1536.39|1528.59|1539.29|1531.49|1536.14|1528.34|669
1752315900000|2025-07-12 10:25:00|1536.38|1528.58|1535.98|1528.18|1538.34|1530.54|1534.9|1527.1|604
1752316200000|2025-07-12 10:30:00|1536.05|1528.25|1536.6|1528.8|1537.55|1529.75|1534.49|1526.69|690
1752316500000|2025-07-12 10:35:00|1536.63|1528.83|1538.54|1530.74|1539.44|1531.64|1535.08|1527.28|604
1752316800000|2025-07-12 10:40:00|1538.52|1530.72|1542.43|1534.63|1543.11|1535.31|1538.49|1530.69|613
1752317100000|2025-07-12 10:45:00|1542.47|1534.67|1538.73|1530.93|1544.11|1536.31|1538.69|1530.89|801
1752317400000|2025-07-12 10:50:00|1538.69|1530.89|1539.52|1531.72|1539.56|1531.76|1537.13|1529.33|742
1752317700000|2025-07-12 10:55:00|1539.51|1531.71|1540.14|1532.34|1541.11|1533.31|1538.49|1530.69|759
1752318000000|2025-07-12 11:00:00|1540.2|1532.4|1537.57|1529.77|1541.52|1533.72|1537.44|1529.64|769
1752318300000|2025-07-12 11:05:00|1537.56|1529.76|1536.11|1528.31|1538.47|1530.67|1534.4|1526.6|652
1752318600000|2025-07-12 11:10:00|1536.09|1528.29|1535.04|1527.24|1537.41|1529.61|1533.04|1525.24|692
1752318900000|2025-07-12 11:15:00|1535.12|1527.32|1536.09|1528.29|1537.08|1529.28|1533.34|1525.54|724
1752319200000|2025-07-12 11:20:00|1536.04|1528.24|1538.07|1530.27|1539.29|1531.49|1535.5|1527.7|670
1752319500000|2025-07-12 11:25:00|1538.04|1530.24|1537.14|1529.34|1538.33|1530.53|1536.87|1529.07|706
1752319800000|2025-07-12 11:30:00|1537.18|1529.38|1532.48|1524.68|1537.43|1529.63|1532.45|1524.65|693
1752320100000|2025-07-12 11:35:00|1532.47|1524.67|1536.42|1528.62|1536.44|1528.64|1531.99|1524.19|727
1752320400000|2025-07-12 11:40:00|1536.43|1528.63|1529.02|1521.22|1538.15|1530.35|1528.85|1521.05|824
1752320700000|2025-07-12 11:45:00|1529.07|1521.27|1531.03|1523.23|1531.5|1523.7|1528.42|1520.62|699
1752321000000|2025-07-12 11:50:00|1531.02|1523.22|1532.34|1524.54|1533.33|1525.53|1530.58|1522.78|627
1752321300000|2025-07-12 11:55:00|1532.35|1524.55|1530.16|1522.36|1532.47|1524.67|1528.3|1520.5|738
1752321600000|2025-07-12 12:00:00|1530.17|1522.37|1531.96|1524.16|1533.98|1526.18|1529|1521.2|638
1752321900000|2025-07-12 12:05:00|1531.97|1524.17|1528.06|1520.26|1533.43|1525.63|1526.89|1519.09|840
1752322200000|2025-07-12 12:10:00|1528.05|1520.25|1527.8|1520|1528.72|1520.92|1526.36|1518.56|564
1752322500000|2025-07-12 12:15:00|1527.79|1519.99|1522.39|1514.59|1527.79|1519.99|1521.31|1513.51|522
1752322800000|2025-07-12 12:20:00|1522.46|1514.66|1519.37|1511.57|1522.46|1514.66|1519.34|1511.54|844
1752323100000|2025-07-12 12:25:00|1519.43|1511.63|1521.32|1513.52|1525.39|1517.59|1519.35|1511.55|807
1752323400000|2025-07-12 12:30:00|1521.34|1513.54|1519.43|1511.63|1524.18|1516.38|1519.34|1511.54|883
1752323700000|2025-07-12 12:35:00|1519.41|1511.61|1513.15|1505.35|1519.5|1511.7|1513.15|1505.35|836
1752324000000|2025-07-12 12:40:00|1513.24|1505.44|1511.25|1503.45|1514.38|1506.58|1510.45|1502.65|934
1752324300000|2025-07-12 12:45:00|1511.23|1503.43|1502.39|1494.59|1511.45|1503.65|1497.5|1489.7|907
1752324600000|2025-07-12 12:50:00|1502.43|1494.63|1506.53|1498.73|1507.4|1499.6|1499.4|1491.6|997
1752324900000|2025-07-12 12:55:00|1506.52|1498.72|1511.46|1503.66|1511.49|1503.69|1505.28|1497.48|817
1752325200000|2025-07-12 13:00:00|1511.41|1503.61|1507.2|1499.4|1511.45|1503.65|1506.05|1498.25|748
1752325500000|2025-07-12 13:05:00|1507.23|1499.43|1506.57|1498.77|1511.25|1503.45|1506.43|1498.63|814
1752325800000|2025-07-12 13:10:00|1506.83|1499.03|1508.92|1501.12|1509.51|1501.71|1506.11|1498.31|711
1752326100000|2025-07-12 13:15:00|1508.91|1501.11|1502.32|1494.52|1508.91|1501.11|1501.71|1493.91|787
1752326400000|2025-07-12 13:20:00|1502.33|1494.53|1504.86|1497.06|1506.89|1499.09|1499.39|1491.59|900
1752326700000|2025-07-12 13:25:00|1504.87|1497.07|1500.02|1492.22|1505.41|1497.61|1498.8|1491|787
1752327000000|2025-07-12 13:30:00|1499.98|1492.18|1503.45|1495.65|1506.2|1498.4|1499.52|1491.72|718
1752327300000|2025-07-12 13:35:00|1503.48|1495.68|1503.79|1495.99|1504.77|1496.97|1498.38|1490.58|843
1752327600000|2025-07-12 13:40:00|1503.78|1495.98|1498.55|1490.75|1503.92|1496.12|1492.23|1484.43|699
1752327900000|2025-07-12 13:45:00|1498.56|1490.76|1503.16|1495.36|1504.39|1496.59|1496.84|1489.04|860
1752328200000|2025-07-12 13:50:00|1502.96|1495.16|1506.09|1498.29|1506.09|1498.29|1502.38|1494.58|561
1752328500000|2025-07-12 13:55:00|1506.13|1498.33|1507.86|1500.06|1507.86|1500.06|1505.95|1498.15|498
1752328800000|2025-07-12 14:00:00|1507.87|1500.07|1504.9|1497.1|1509.26|1501.46|1504.38|1496.58|627
1752329100000|2025-07-12 14:05:00|1504.93|1497.13|1509.49|1501.69|1509.49|1501.69|1504.51|1496.71|649
1752329400000|2025-07-12 14:10:00|1509.53|1501.73|1515.06|1507.26|1515.67|1507.87|1509.52|1501.72|753
1752329700000|2025-07-12 14:15:00|1515|1507.2|1512.9|1505.1|1515.06|1507.26|1511.06|1503.26|644
1752330000000|2025-07-12 14:20:00|1512.93|1505.13|1512.88|1505.08|1515.65|1507.85|1510.79|1502.99|793
1752330300000|2025-07-12 14:25:00|1512.83|1505.03|1514.92|1507.12|1515.01|1507.21|1512.44|1504.64|857
1752330600000|2025-07-12 14:30:00|1514.9|1507.1|1509.32|1501.52|1514.9|1507.1|1509.28|1501.48|698
1752330900000|2025-07-12 14:35:00|1509.31|1501.51|1504.85|1497.05|1510.25|1502.45|1504.3|1496.5|693
1752331200000|2025-07-12 14:40:00|1504.86|1497.06|1507.39|1499.59|1507.52|1499.72|1504.15|1496.35|708
1752331500000|2025-07-12 14:45:00|1507.37|1499.57|1503.92|1496.12|1507.46|1499.66|1503.83|1496.03|412
1752331800000|2025-07-12 14:50:00|1503.96|1496.16|1497.81|1490.01|1505.03|1497.23|1497.51|1489.71|502
1752332100000|2025-07-12 14:55:00|1497.8|1490|1498.34|1490.54|1499.49|1491.69|1496.52|1488.72|525
1752332400000|2025-07-12 15:00:00|1498.32|1490.52|1496.32|1488.52|1499.89|1492.09|1495.39|1487.59|609
1752332700000|2025-07-12 15:05:00|1496.33|1488.53|1494.41|1486.61|1498.97|1491.17|1490.78|1482.98|728
1752333000000|2025-07-12 15:10:00|1494.37|1486.57|1491|1483.2|1494.56|1486.76|1488.62|1480.82|829
1752333300000|2025-07-12 15:15:00|1491.01|1483.21|1494.56|1486.76|1495.33|1487.53|1487.33|1479.53|931
1752333600000|2025-07-12 15:20:00|1494.46|1486.66|1490.19|1482.39|1494.84|1487.04|1490.19|1482.39|847
1752333900000|2025-07-12 15:25:00|1490.27|1482.47|1486.45|1478.65|1491.19|1483.39|1482.79|1474.99|831
1752334200000|2025-07-12 15:30:00|1486.47|1478.67|1483.28|1475.48|1489.95|1482.15|1480.74|1472.94|836
1752334500000|2025-07-12 15:35:00|1483.14|1475.34|1479.43|1471.63|1483.57|1475.77|1477.39|1469.59|885
1752334800000|2025-07-12 15:40:00|1479.37|1471.57|1476.07|1468.27|1481.22|1473.42|1474.8|1467|989
1752335100000|2025-07-12 15:45:00|1476.09|1468.29|1480.59|1472.79|1481.23|1473.43|1475.94|1468.14|975
1752335400000|2025-07-12 15:50:00|1480.6|1472.8|1479.33|1471.53|1483.42|1475.62|1476.66|1468.86|933
1752335700000|2025-07-12 15:55:00|1479.34|1471.54|1486.89|1479.09|1486.97|1479.17|1479.34|1471.54|766
1752336000000|2025-07-12 16:00:00|1486.86|1479.06|1487.19|1479.39|1488.49|1480.69|1480.19|1472.39|736
1752336300000|2025-07-12 16:05:00|1487.21|1479.41|1490.72|1482.92|1491.09|1483.29|1485.38|1477.58|760
1752336600000|2025-07-12 16:10:00|1490.74|1482.94|1492.86|1485.06|1493.11|1485.31|1489.32|1481.52|551
1752336900000|2025-07-12 16:15:00|1492.82|1485.02|1496.29|1488.49|1498.69|1490.89|1492.2|1484.4|538
1752337200000|2025-07-12 16:20:00|1496.36|1488.56|1497.44|1489.64|1498.91|1491.11|1495.29|1487.49|482
1752337500000|2025-07-12 16:25:00|1497.4|1489.6|1496.35|1488.55|1499.15|1491.35|1494.23|1486.43|408
1752337800000|2025-07-12 16:30:00|1496.34|1488.54|1496.86|1489.06|1499.26|1491.46|1496.11|1488.31|454
1752338100000|2025-07-12 16:35:00|1496.9|1489.1|1498.84|1491.04|1499.25|1491.45|1496.9|1489.1|485
1752338400000|2025-07-12 16:40:00|1498.85|1491.05|1498.23|1490.43|1500.62|1492.82|1497.13|1489.33|446
1752338700000|2025-07-12 16:45:00|1498.32|1490.52|1497.97|1490.17|1500.33|1492.53|1497.43|1489.63|513
1752339000000|2025-07-12 16:50:00|1497.94|1490.14|1494.07|1486.27|1497.98|1490.18|1493.2|1485.4|490
1752339300000|2025-07-12 16:55:00|1494.08|1486.28|1493.43|1485.63|1494.47|1486.67|1492.45|1484.65|370
1752339600000|2025-07-12 17:00:00|1493.37|1485.57|1496.33|1488.53|1496.39|1488.59|1493.02|1485.22|545
1752339900000|2025-07-12 17:05:00|1496.31|1488.51|1500.8|1493|1501.26|1493.46|1496.07|1488.27|576
1752340200000|2025-07-12 17:10:00|1500.79|1492.99|1503.2|1495.4|1504.54|1496.74|1500.77|1492.97|618
1752340500000|2025-07-12 17:15:00|1503.18|1495.38|1505.93|1498.13|1506.39|1498.59|1503.16|1495.36|620
1752340800000|2025-07-12 17:20:00|1505.96|1498.16|1507.95|1500.15|1508.04|1500.24|1505.95|1498.15|596
1752341100000|2025-07-12 17:25:00|1507.91|1500.11|1510.71|1502.91|1510.74|1502.94|1507.22|1499.42|595
1752341400000|2025-07-12 17:30:00|1510.7|1502.9|1510.15|1502.35|1510.75|1502.95|1508.49|1500.69|574
1752341700000|2025-07-12 17:35:00|1510.14|1502.34|1510.89|1503.09|1510.9|1503.1|1508.19|1500.39|507
1752342000000|2025-07-12 17:40:00|1510.92|1503.12|1509.46|1501.66|1511.66|1503.86|1508.58|1500.78|537
1752342300000|2025-07-12 17:45:00|1509.47|1501.67|1509.47|1501.67|1510.49|1502.69|1508.34|1500.54|539
1752342600000|2025-07-12 17:50:00|1509.49|1501.69|1509.44|1501.64|1511.14|1503.34|1508.72|1500.92|543
1752342900000|2025-07-12 17:55:00|1509.42|1501.62|1509.58|1501.78|1511.26|1503.46|1509.21|1501.41|557
1752343200000|2025-07-12 18:00:00|1509.59|1501.79|1507.33|1499.53|1510.38|1502.58|1506.7|1498.9|600
1752343500000|2025-07-12 18:05:00|1507.35|1499.55|1506.54|1498.74|1509.35|1501.55|1506.52|1498.72|553
1752343800000|2025-07-12 18:10:00|1506.56|1498.76|1507.38|1499.58|1507.64|1499.84|1506.56|1498.76|575
1752344100000|2025-07-12 18:15:00|1507.37|1499.57|1505.45|1497.65|1507.37|1499.57|1504.71|1496.91|601
1752344400000|2025-07-12 18:20:00|1505.43|1497.63|1503.44|1495.64|1505.46|1497.66|1502.36|1494.56|513
1752344700000|2025-07-12 18:25:00|1503.39|1495.59|1505.23|1497.43|1505.37|1497.57|1502.03|1494.23|491
1752345000000|2025-07-12 18:30:00|1505.22|1497.42|1507.61|1499.81|1509.33|1501.53|1505.14|1497.34|604
1752345300000|2025-07-12 18:35:00|1507.55|1499.75|1507.47|1499.67|1509.38|1501.58|1507.01|1499.21|607
1752345600000|2025-07-12 18:40:00|1507.5|1499.7|1506.09|1498.29|1507.65|1499.85|1505.5|1497.7|582
1752345900000|2025-07-12 18:45:00|1506.03|1498.23|1509.43|1501.63|1509.92|1502.12|1505.86|1498.06|660
1752346200000|2025-07-12 18:50:00|1509.32|1501.52|1505.16|1497.36|1509.41|1501.61|1504.32|1496.52|663
1752346500000|2025-07-12 18:55:00|1505.1|1497.3|1507.16|1499.36|1508.09|1500.29|1505.02|1497.22|562
1752346800000|2025-07-12 19:00:00|1507.12|1499.32|1508.6|1500.8|1510.12|1502.32|1506.33|1498.53|640
1752347100000|2025-07-12 19:05:00|1508.59|1500.79|1508.77|1500.97|1509.38|1501.58|1507.64|1499.84|654
1752347400000|2025-07-12 19:10:00|1508.76|1500.96|1507.62|1499.82|1510.08|1502.28|1507.41|1499.61|601
1752347700000|2025-07-12 19:15:00|1507.61|1499.81|1506.39|1498.59|1508.04|1500.24|1505.55|1497.75|616
1752348000000|2025-07-12 19:20:00|1506.41|1498.61|1502.54|1494.74|1507.62|1499.82|1502.54|1494.74|610
1752348300000|2025-07-12 19:25:00|1502.57|1494.77|1502.69|1494.89|1504.52|1496.72|1502.52|1494.72|616
1752348600000|2025-07-12 19:30:00|1502.73|1494.93|1506.04|1498.24|1506.04|1498.24|1502.6|1494.8|540
1752348900000|2025-07-12 19:35:00|1506.11|1498.31|1507.58|1499.78|1508.41|1500.61|1505.59|1497.79|534
1752349200000|2025-07-12 19:40:00|1507.59|1499.79|1508.05|1500.25|1509|1501.2|1507.07|1499.27|452
1752349500000|2025-07-12 19:45:00|1508.02|1500.22|1507.93|1500.13|1508.52|1500.72|1507.06|1499.26|543
1752349800000|2025-07-12 19:50:00|1507.91|1500.11|1507.4|1499.6|1507.91|1500.11|1506.52|1498.72|476
1752350100000|2025-07-12 19:55:00|1507.35|1499.55|1509.21|1501.41|1509.24|1501.44|1506.93|1499.13|475
1752350400000|2025-07-12 20:00:00|1509.27|1501.47|1508.04|1500.24|1509.39|1501.59|1507.43|1499.63|504
1752350700000|2025-07-12 20:05:00|1508|1500.2|1506.74|1498.94|1508|1500.2|1506.09|1498.29|505
1752351000000|2025-07-12 20:10:00|1506.73|1498.93|1504.48|1496.68|1506.73|1498.93|1503.99|1496.19|504
1752351300000|2025-07-12 20:15:00|1504.47|1496.67|1503.07|1495.27|1506.04|1498.24|1503.07|1495.27|534
1752351600000|2025-07-12 20:20:00|1503.15|1495.35|1504.44|1496.64|1504.47|1496.67|1500.96|1493.16|526
1752351900000|2025-07-12 20:25:00|1504.43|1496.63|1503.59|1495.79|1505.49|1497.69|1503.04|1495.24|405
1752352200000|2025-07-12 20:30:00|1503.58|1495.78|1501.26|1493.46|1503.63|1495.83|1500.38|1492.58|500
1752352500000|2025-07-12 20:35:00|1501.28|1493.48|1498.5|1490.7|1501.52|1493.72|1498.32|1490.52|358
1752352800000|2025-07-12 20:40:00|1498.53|1490.73|1498.37|1490.57|1499.3|1491.5|1496.39|1488.59|412
1752353100000|2025-07-12 20:45:00|1498.36|1490.56|1496.32|1488.52|1498.36|1490.56|1495.49|1487.69|358
1752353400000|2025-07-12 20:50:00|1496.3|1488.5|1493.63|1485.83|1496.46|1488.66|1493.46|1485.66|447
1752353700000|2025-07-12 20:55:00|1493.65|1485.85|1490.39|1482.59|1493.65|1485.85|1490.24|1482.44|578
1752354000000|2025-07-12 21:00:00|1490.36|1482.56|1495.85|1488.05|1497.17|1489.37|1489.7|1481.9|639
1752354300000|2025-07-12 21:05:00|1495.84|1488.04|1496.6|1488.8|1498.9|1491.1|1495.57|1487.77|371
1752354600000|2025-07-12 21:10:00|1496.59|1488.79|1495.01|1487.21|1497.58|1489.78|1493.5|1485.7|383
1752354900000|2025-07-12 21:15:00|1495.03|1487.23|1499.19|1491.39|1500.45|1492.65|1494.52|1486.72|545
1752355200000|2025-07-12 21:20:00|1499.2|1491.4|1501|1493.2|1501.55|1493.75|1499.2|1491.4|336
1752355500000|2025-07-12 21:25:00|1501.01|1493.21|1503.48|1495.68|1504.22|1496.42|1501.01|1493.21|261
1752355800000|2025-07-12 21:30:00|1503.47|1495.67|1504.25|1496.45|1504.49|1496.69|1501.46|1493.66|238
1752356100000|2025-07-12 21:35:00|1504.27|1496.47|1505.55|1497.75|1506.95|1499.15|1503.47|1495.67|238
1752356400000|2025-07-12 21:40:00|1505.67|1497.87|1506.89|1499.09|1507.08|1499.28|1505.37|1497.57|158
1752356700000|2025-07-12 21:45:00|1506.91|1499.11|1503.84|1496.04|1507.33|1499.53|1503.81|1496.01|114
1752357000000|2025-07-12 21:50:00|1503.54|1495.74|1506.29|1498.49|1506.9|1499.1|1503.5|1495.7|141
1752357300000|2025-07-12 21:55:00|1506.1|1498.3|1507.04|1499.24|1507.07|1499.27|1505.64|1497.84|150
1752357600000|2025-07-12 22:00:00|1507.31|1499.51|1506.2|1498.4|1508.15|1500.35|1505.37|1497.57|322
1752357900000|2025-07-12 22:05:00|1506.23|1498.43|1504.39|1496.59|1506.56|1498.76|1503.03|1495.23|544
1752358200000|2025-07-12 22:10:00|1504.37|1496.57|1504.48|1496.68|1504.59|1496.79|1502.86|1495.06|493
1752358500000|2025-07-12 22:15:00|1504.55|1496.75|1499.52|1491.72|1504.55|1496.75|1497.35|1489.55|427
1752358800000|2025-07-12 22:20:00|1499.51|1491.71|1502.12|1494.32|1502.61|1494.81|1499.38|1491.58|430
1752359100000|2025-07-12 22:25:00|1502.19|1494.39|1506.41|1498.61|1506.52|1498.72|1502.1|1494.3|399
1752359400000|2025-07-12 22:30:00|1506.42|1498.62|1508.37|1500.57|1510.98|1503.18|1506.38|1498.58|339
1752359700000|2025-07-12 22:35:00|1508.4|1500.6|1507.16|1499.36|1509.03|1501.23|1506.24|1498.44|475
1752360000000|2025-07-12 22:40:00|1507.09|1499.29|1508.19|1500.39|1508.35|1500.55|1506.38|1498.58|446
1752360300000|2025-07-12 22:45:00|1508.28|1500.48|1503.51|1495.71|1508.6|1500.8|1502.34|1494.54|553
1752360600000|2025-07-12 22:50:00|1503.54|1495.74|1505.51|1497.71|1506.91|1499.11|1503.13|1495.33|533
1752360900000|2025-07-12 22:55:00|1505.49|1497.69|1508.37|1500.57|1508.52|1500.72|1505.49|1497.69|427
1752361200000|2025-07-12 23:00:00|1508.34|1500.54|1505.76|1497.96|1510.42|1502.62|1505.73|1497.93|491
1752361500000|2025-07-12 23:05:00|1505.74|1497.94|1504.34|1496.54|1508.19|1500.39|1503.61|1495.81|542
1752361800000|2025-07-12 23:10:00|1504.33|1496.53|1504.42|1496.62|1504.55|1496.75|1503.24|1495.44|343
1752362100000|2025-07-12 23:15:00|1504.41|1496.61|1507.25|1499.45|1509.3|1501.5|1504.41|1496.61|577
1752362400000|2025-07-12 23:20:00|1507.27|1499.47|1508.21|1500.41|1509.38|1501.58|1506.52|1498.72|347
1752362700000|2025-07-12 23:25:00|1508.18|1500.38|1508.17|1500.37|1508.22|1500.42|1506.53|1498.73|413
1752363000000|2025-07-12 23:30:00|1508.12|1500.32|1509.57|1501.77|1509.58|1501.78|1507.99|1500.19|532
1752363300000|2025-07-12 23:35:00|1509.49|1501.69|1508.25|1500.45|1510.15|1502.35|1507.64|1499.84|452
1752363600000|2025-07-12 23:40:00|1508.26|1500.46|1507.51|1499.71|1508.6|1500.8|1506.35|1498.55|514
1752363900000|2025-07-12 23:45:00|1507.52|1499.72|1516.29|1508.49|1516.89|1509.09|1507.41|1499.61|450
1752364200000|2025-07-12 23:50:00|1516.21|1508.41|1514.33|1506.53|1517.28|1509.48|1513.32|1505.52|582
1752364500000|2025-07-12 23:55:00|1514.35|1506.55|1514.14|1506.34|1515.31|1507.51|1512.19|1504.39|450
1752364800000|2025-07-13 00:00:00|1514.21|1506.41|1512.91|1505.11|1516.75|1508.95|1512.84|1505.04|674
1752365100000|2025-07-13 00:05:00|1512.88|1505.08|1510.01|1502.21|1513.26|1505.46|1508.45|1500.65|612
1752365400000|2025-07-13 00:10:00|1510|1502.2|1513.89|1506.09|1514.61|1506.81|1509.21|1501.41|643
1752365700000|2025-07-13 00:15:00|1513.94|1506.14|1512.51|1504.71|1514.29|1506.49|1510.2|1502.4|708
1752366000000|2025-07-13 00:20:00|1512.52|1504.72|1517.48|1509.68|1519.96|1512.16|1512.48|1504.68|701
1752366300000|2025-07-13 00:25:00|1517.47|1509.67|1517.85|1510.05|1520.42|1512.62|1516.92|1509.12|600
1752366600000|2025-07-13 00:30:00|1517.84|1510.04|1515.07|1507.27|1518.5|1510.7|1514.31|1506.51|717
1752366900000|2025-07-13 00:35:00|1514.98|1507.18|1512.55|1504.75|1515.12|1507.32|1509.65|1501.85|677
1752367200000|2025-07-13 00:40:00|1512.58|1504.78|1518.33|1510.53|1518.43|1510.63|1512.57|1504.77|710
1752367500000|2025-07-13 00:45:00|1518.36|1510.56|1515.32|1507.52|1518.36|1510.56|1515.12|1507.32|795
1752367800000|2025-07-13 00:50:00|1515.34|1507.54|1514.22|1506.42|1516.52|1508.72|1513.54|1505.74|720
1752368100000|2025-07-13 00:55:00|1514.16|1506.36|1512.49|1504.69|1514.31|1506.51|1511.52|1503.72|582
1752368400000|2025-07-13 01:00:00|1512.5|1504.7|1514.68|1506.88|1516.4|1508.6|1511.65|1503.85|685
1752368700000|2025-07-13 01:05:00|1514.69|1506.89|1511.75|1503.95|1516.03|1508.23|1511.75|1503.95|695
1752369000000|2025-07-13 01:10:00|1511.73|1503.93|1511.82|1504.02|1514.96|1507.16|1511.3|1503.5|641
1752369300000|2025-07-13 01:15:00|1511.99|1504.19|1510.51|1502.71|1512.84|1505.04|1509.46|1501.66|723
1752369600000|2025-07-13 01:20:00|1510.52|1502.72|1511.23|1503.43|1513.52|1505.72|1510.39|1502.59|678
1752369900000|2025-07-13 01:25:00|1511.29|1503.49|1512.99|1505.19|1514.74|1506.94|1510.88|1503.08|675
1752370200000|2025-07-13 01:30:00|1513.04|1505.24|1512.36|1504.56|1513.62|1505.82|1511.13|1503.33|638
1752370500000|2025-07-13 01:35:00|1512.34|1504.54|1518.34|1510.54|1518.38|1510.58|1512.15|1504.35|656
1752370800000|2025-07-13 01:40:00|1518.32|1510.52|1516.86|1509.06|1519.15|1511.35|1516.05|1508.25|636
1752371100000|2025-07-13 01:45:00|1516.89|1509.09|1520.07|1512.27|1521.52|1513.72|1516.21|1508.41|711
1752371400000|2025-07-13 01:50:00|1519.82|1512.02|1522.41|1514.61|1522.81|1515.01|1518.08|1510.28|730
1752371700000|2025-07-13 01:55:00|1522.43|1514.63|1520.35|1512.55|1522.58|1514.78|1519.41|1511.61|609
1752372000000|2025-07-13 02:00:00|1520.31|1512.51|1519.81|1512.01|1521.39|1513.59|1517.96|1510.16|719
1752372300000|2025-07-13 02:05:00|1519.96|1512.16|1516.84|1509.04|1520.54|1512.74|1515.51|1507.71|659
1752372600000|2025-07-13 02:10:00|1516.86|1509.06|1516.42|1508.62|1517.93|1510.13|1516.24|1508.44|573
1752372900000|2025-07-13 02:15:00|1516.43|1508.63|1512.94|1505.14|1516.55|1508.75|1511.76|1503.96|567
1752373200000|2025-07-13 02:20:00|1513|1505.2|1511.7|1503.9|1513.45|1505.65|1510.64|1502.84|612
1752373500000|2025-07-13 02:25:00|1511.57|1503.77|1512.37|1504.57|1513.09|1505.29|1510.62|1502.82|571
1752373800000|2025-07-13 02:30:00|1512.45|1504.65|1509.84|1502.04|1512.45|1504.65|1508.39|1500.59|616
1752374100000|2025-07-13 02:35:00|1509.86|1502.06|1511.31|1503.51|1511.97|1504.17|1508.77|1500.97|662
1752374400000|2025-07-13 02:40:00|1511.37|1503.57|1514.24|1506.44|1514.24|1506.44|1511.07|1503.27|628
1752374700000|2025-07-13 02:45:00|1514.23|1506.43|1515.46|1507.66|1517.27|1509.47|1513.51|1505.71|666
1752375000000|2025-07-13 02:50:00|1515.61|1507.81|1520.18|1512.38|1520.22|1512.42|1514.75|1506.95|604
1752375300000|2025-07-13 02:55:00|1519.91|1512.11|1519.51|1511.71|1524|1516.2|1519.45|1511.65|705
1752375600000|2025-07-13 03:00:00|1519.53|1511.73|1516.53|1508.73|1520.56|1512.76|1516.36|1508.56|675
1752375900000|2025-07-13 03:05:00|1516.61|1508.81|1515.41|1507.61|1517.34|1509.54|1514.18|1506.38|657
1752376200000|2025-07-13 03:10:00|1515.43|1507.63|1513.5|1505.7|1515.5|1507.7|1513.25|1505.45|460
1752376500000|2025-07-13 03:15:00|1513.51|1505.71|1517.26|1509.46|1517.52|1509.72|1513.48|1505.68|633
1752376800000|2025-07-13 03:20:00|1517.25|1509.45|1516.26|1508.46|1520.3|1512.5|1515.33|1507.53|621
1752377100000|2025-07-13 03:25:00|1516.31|1508.51|1515.6|1507.8|1516.95|1509.15|1515.51|1507.71|580
1752377400000|2025-07-13 03:30:00|1515.55|1507.75|1518.41|1510.61|1518.84|1511.04|1515.45|1507.65|624
1752377700000|2025-07-13 03:35:00|1518.47|1510.67|1517.37|1509.57|1519.59|1511.79|1517.29|1509.49|557
1752378000000|2025-07-13 03:40:00|1517.47|1509.67|1520.29|1512.49|1521.31|1513.51|1517.44|1509.64|461
1752378300000|2025-07-13 03:45:00|1520.31|1512.51|1518.49|1510.69|1521.02|1513.22|1518.16|1510.36|611
1752378600000|2025-07-13 03:50:00|1518.48|1510.68|1518.48|1510.68|1521.4|1513.6|1518.19|1510.39|567
1752378900000|2025-07-13 03:55:00|1518.49|1510.69|1516.74|1508.94|1520.01|1512.21|1516.39|1508.59|522
1752379200000|2025-07-13 04:00:00|1516.83|1509.03|1516.34|1508.54|1518.3|1510.5|1516.12|1508.32|586
1752379500000|2025-07-13 04:05:00|1516.36|1508.56|1518.29|1510.49|1518.3|1510.5|1515.12|1507.32|610
1752379800000|2025-07-13 04:10:00|1518.3|1510.5|1519.96|1512.16|1520.89|1513.09|1518.3|1510.5|622
1752380100000|2025-07-13 04:15:00|1519.92|1512.12|1522.95|1515.15|1522.97|1515.17|1517.16|1509.36|620
1752380400000|2025-07-13 04:20:00|1522.96|1515.16|1514.46|1506.66|1523.41|1515.61|1514.46|1506.66|690
1752380700000|2025-07-13 04:25:00|1514.48|1506.68|1514.42|1506.62|1515.72|1507.92|1513.62|1505.82|508
1752381000000|2025-07-13 04:30:00|1514.43|1506.63|1517.43|1509.63|1517.43|1509.63|1513.45|1505.65|604
1752381300000|2025-07-13 04:35:00|1517.41|1509.61|1520.41|1512.61|1520.55|1512.75|1517.15|1509.35|617
1752381600000|2025-07-13 04:40:00|1520.42|1512.62|1519.5|1511.7|1521.61|1513.81|1518.52|1510.72|579
1752381900000|2025-07-13 04:45:00|1519.47|1511.67|1523.4|1515.6|1525|1517.2|1519.29|1511.49|614
1752382200000|2025-07-13 04:50:00|1523.48|1515.68|1526.42|1518.62|1526.42|1518.62|1523.38|1515.58|488
1752382500000|2025-07-13 04:55:00|1526.38|1518.58|1526.49|1518.69|1526.94|1519.14|1525.26|1517.46|534
1752382800000|2025-07-13 05:00:00|1526.53|1518.73|1526.37|1518.57|1527.39|1519.59|1523.75|1515.95|659
1752383100000|2025-07-13 05:05:00|1526.48|1518.68|1528.27|1520.47|1528.82|1521.02|1524.6|1516.8|545
1752383400000|2025-07-13 05:10:00|1528.25|1520.45|1525.62|1517.82|1528.26|1520.46|1524.93|1517.13|632
1752383700000|2025-07-13 05:15:00|1525.64|1517.84|1522.39|1514.59|1526.48|1518.68|1521.46|1513.66|623
1752384000000|2025-07-13 05:20:00|1522.37|1514.57|1522.4|1514.6|1523.05|1515.25|1521.2|1513.4|586
1752384300000|2025-07-13 05:25:00|1522.41|1514.61|1523.07|1515.27|1523.35|1515.55|1520.57|1512.77|586
1752384600000|2025-07-13 05:30:00|1523.06|1515.26|1526.24|1518.44|1526.28|1518.48|1522.34|1514.54|412
1752384900000|2025-07-13 05:35:00|1526.27|1518.47|1524.5|1516.7|1527.15|1519.35|1522.48|1514.68|598
1752385200000|2025-07-13 05:40:00|1524.51|1516.71|1521.43|1513.63|1524.52|1516.72|1521.22|1513.42|545
1752385500000|2025-07-13 05:45:00|1521.38|1513.58|1518.55|1510.75|1521.43|1513.63|1518.3|1510.5|602
1752385800000|2025-07-13 05:50:00|1518.58|1510.78|1517.35|1509.55|1519.53|1511.73|1516.49|1508.69|546
1752386100000|2025-07-13 05:55:00|1517.4|1509.6|1517.31|1509.51|1518.47|1510.67|1516.4|1508.6|561
1752386400000|2025-07-13 06:00:00|1517.29|1509.49|1520.14|1512.34|1520.98|1513.18|1516.44|1508.64|580
1752386700000|2025-07-13 06:05:00|1520.13|1512.33|1523.41|1515.61|1523.44|1515.64|1520.13|1512.33|534
1752387000000|2025-07-13 06:10:00|1523.4|1515.6|1525.06|1517.26|1525.3|1517.5|1522.24|1514.44|582
1752387300000|2025-07-13 06:15:00|1525.08|1517.28|1527.5|1519.7|1528.32|1520.52|1524.73|1516.93|595
1752387600000|2025-07-13 06:20:00|1527.49|1519.69|1530.13|1522.33|1530.19|1522.39|1526.97|1519.17|534
1752387900000|2025-07-13 06:25:00|1530.2|1522.4|1528.15|1520.35|1530.2|1522.4|1526.6|1518.8|398
1752388200000|2025-07-13 06:30:00|1528.18|1520.38|1534.36|1526.56|1534.78|1526.98|1527.97|1520.17|392
1752388500000|2025-07-13 06:35:00|1534.33|1526.53|1535.21|1527.41|1535.97|1528.17|1532.35|1524.55|513
1752388800000|2025-07-13 06:40:00|1535.09|1527.29|1534.21|1526.41|1535.94|1528.14|1532.46|1524.66|412
1752389100000|2025-07-13 06:45:00|1534.2|1526.4|1531.15|1523.35|1534.44|1526.64|1530.16|1522.36|461
1752389400000|2025-07-13 06:50:00|1531.01|1523.21|1529.37|1521.57|1531.97|1524.17|1529.31|1521.51|409
1752389700000|2025-07-13 06:55:00|1529.38|1521.58|1528.44|1520.64|1530.19|1522.39|1528.18|1520.38|341
1752390000000|2025-07-13 07:00:00|1528.45|1520.65|1528.44|1520.64|1529.38|1521.58|1526.56|1518.76|444
1752390300000|2025-07-13 07:05:00|1528.43|1520.63|1528.51|1520.71|1530.88|1523.08|1528.08|1520.28|401
1752390600000|2025-07-13 07:10:00|1528.52|1520.72|1531.52|1523.72|1531.61|1523.81|1528.48|1520.68|478
1752390900000|2025-07-13 07:15:00|1531.5|1523.7|1533.59|1525.79|1536.11|1528.31|1531.47|1523.67|453
1752391200000|2025-07-13 07:20:00|1533.58|1525.78|1535.09|1527.29|1536.49|1528.69|1533.51|1525.71|418
1752391500000|2025-07-13 07:25:00|1535.08|1527.28|1535.51|1527.71|1536.38|1528.58|1534.76|1526.96|560
1752391800000|2025-07-13 07:30:00|1535.43|1527.63|1537.49|1529.69|1537.49|1529.69|1535.23|1527.43|582
1752392100000|2025-07-13 07:35:00|1537.38|1529.58|1539.46|1531.66|1539.48|1531.68|1537.37|1529.57|384
1752392400000|2025-07-13 07:40:00|1539.44|1531.64|1537.96|1530.16|1540.87|1533.07|1537.45|1529.65|650
1752392700000|2025-07-13 07:45:00|1537.97|1530.17|1536.96|1529.16|1538.43|1530.63|1535.89|1528.09|632
1752393000000|2025-07-13 07:50:00|1536.88|1529.08|1537.85|1530.05|1538.5|1530.7|1535.99|1528.19|629
1752393300000|2025-07-13 07:55:00|1537.93|1530.13|1539.66|1531.86|1540.63|1532.83|1537.8|1530|688
1752393600000|2025-07-13 08:00:00|1539.75|1531.95|1536.26|1528.46|1540.88|1533.08|1536.13|1528.33|550
1752393900000|2025-07-13 08:05:00|1536.21|1528.41|1539.47|1531.67|1539.5|1531.7|1536.14|1528.34|577
1752394200000|2025-07-13 08:10:00|1539.44|1531.64|1538.51|1530.71|1539.51|1531.71|1534.93|1527.13|714
1752394500000|2025-07-13 08:15:00|1538.5|1530.7|1536.13|1528.33|1539.07|1531.27|1535.46|1527.66|671
1752394800000|2025-07-13 08:20:00|1536.14|1528.34|1540.16|1532.36|1540.23|1532.43|1534.34|1526.54|679
1752395100000|2025-07-13 08:25:00|1540.32|1532.52|1542.46|1534.66|1542.79|1534.99|1540.16|1532.36|627
1752395400000|2025-07-13 08:30:00|1542.47|1534.67|1542.44|1534.64|1542.88|1535.08|1541.49|1533.69|544
1752395700000|2025-07-13 08:35:00|1542.43|1534.63|1542.36|1534.56|1543.07|1535.27|1541.01|1533.21|586
1752396000000|2025-07-13 08:40:00|1542.37|1534.57|1538.79|1530.99|1542.43|1534.63|1538.4|1530.6|499
1752396300000|2025-07-13 08:45:00|1539.17|1531.37|1536.47|1528.67|1539.32|1531.52|1534.7|1526.9|562
1752396600000|2025-07-13 08:50:00|1536.56|1528.76|1535.33|1527.53|1538.96|1531.16|1535.04|1527.24|638
1752396900000|2025-07-13 08:55:00|1535.19|1527.39|1541.26|1533.46|1541.26|1533.46|1535.08|1527.28|623
1752397200000|2025-07-13 09:00:00|1541.27|1533.47|1541.53|1533.73|1542.84|1535.04|1541.02|1533.22|528
1752397500000|2025-07-13 09:05:00|1541.57|1533.77|1539.99|1532.19|1541.64|1533.84|1539.61|1531.81|542
1752397800000|2025-07-13 09:10:00|1539.95|1532.15|1539.4|1531.6|1540.55|1532.75|1538.59|1530.79|547
1752398100000|2025-07-13 09:15:00|1539.36|1531.56|1537.07|1529.27|1539.54|1531.74|1537.07|1529.27|561
1752398400000|2025-07-13 09:20:00|1537.08|1529.28|1535.36|1527.56|1537.35|1529.55|1535.34|1527.54|468
1752398700000|2025-07-13 09:25:00|1535.4|1527.6|1536.47|1528.67|1537.63|1529.83|1535.21|1527.41|475
1752399000000|2025-07-13 09:30:00|1536.49|1528.69|1532.69|1524.89|1536.49|1528.69|1532.43|1524.63|491
1752399300000|2025-07-13 09:35:00|1532.71|1524.91|1532.41|1524.61|1534.71|1526.91|1530.81|1523.01|581
1752399600000|2025-07-13 09:40:00|1532.47|1524.67|1534.1|1526.3|1534.33|1526.53|1531.6|1523.8|575
1752399900000|2025-07-13 09:45:00|1534.09|1526.29|1532.78|1524.98|1534.59|1526.79|1532.77|1524.97|532
1752400200000|2025-07-13 09:50:00|1532.77|1524.97|1530.53|1522.73|1533.42|1525.62|1530.53|1522.73|458
1752400500000|2025-07-13 09:55:00|1530.41|1522.61|1533.39|1525.59|1533.4|1525.6|1529.63|1521.83|443
1752400800000|2025-07-13 10:00:00|1533.4|1525.6|1537.44|1529.64|1537.99|1530.19|1533.4|1525.6|380
1752401100000|2025-07-13 10:05:00|1537.43|1529.63|1538.33|1530.53|1539.31|1531.51|1537.03|1529.23|538
1752401400000|2025-07-13 10:10:00|1538.34|1530.54|1539.11|1531.31|1539.33|1531.53|1537.15|1529.35|471
1752401700000|2025-07-13 10:15:00|1539.1|1531.3|1539.32|1531.52|1539.92|1532.12|1538.28|1530.48|369
1752402000000|2025-07-13 10:20:00|1539.33|1531.53|1538.7|1530.9|1540.25|1532.45|1538.4|1530.6|288
1752402300000|2025-07-13 10:25:00|1538.71|1530.91|1541.19|1533.39|1541.96|1534.16|1538.39|1530.59|288
1752402600000|2025-07-13 10:30:00|1541.18|1533.38|1541.78|1533.98|1541.8|1534|1538.21|1530.41|360
1752402900000|2025-07-13 10:35:00|1541.8|1534|1537.62|1529.82|1542.4|1534.6|1537.47|1529.67|552
1752403200000|2025-07-13 10:40:00|1537.6|1529.8|1537.29|1529.49|1539.53|1531.73|1537.27|1529.47|581
1752403500000|2025-07-13 10:45:00|1537.3|1529.5|1534.36|1526.56|1537.42|1529.62|1532.23|1524.43|595
1752403800000|2025-07-13 10:50:00|1534.4|1526.6|1532.12|1524.32|1534.4|1526.6|1531.48|1523.68|389
1752404100000|2025-07-13 10:55:00|1532.07|1524.27|1532.18|1524.38|1532.45|1524.65|1530.55|1522.75|335
1752404400000|2025-07-13 11:00:00|1532.2|1524.4|1536.23|1528.43|1536.32|1528.52|1532.09|1524.29|357
1752404700000|2025-07-13 11:05:00|1536.07|1528.27|1538.62|1530.82|1539.47|1531.67|1535.58|1527.78|530
1752405000000|2025-07-13 11:10:00|1538.58|1530.78|1540.19|1532.39|1540.51|1532.71|1537.3|1529.5|476
1752405300000|2025-07-13 11:15:00|1540.18|1532.38|1539.66|1531.86|1542.35|1534.55|1539.28|1531.48|419
1752405600000|2025-07-13 11:20:00|1539.65|1531.85|1540.61|1532.81|1540.65|1532.85|1537.6|1529.8|403
1752405900000|2025-07-13 11:25:00|1540.6|1532.8|1542.47|1534.67|1543.14|1535.34|1538.61|1530.81|413
1752406200000|2025-07-13 11:30:00|1542.46|1534.66|1539.6|1531.8|1542.53|1534.73|1538.65|1530.85|323
1752406500000|2025-07-13 11:35:00|1539.56|1531.76|1541.11|1533.31|1541.43|1533.63|1539.56|1531.76|344
1752406800000|2025-07-13 11:40:00|1541.09|1533.29|1539.5|1531.7|1541.34|1533.54|1539.15|1531.35|411
1752407100000|2025-07-13 11:45:00|1539.49|1531.69|1541.01|1533.21|1541.38|1533.58|1539.31|1531.51|360
1752407400000|2025-07-13 11:50:00|1541|1533.2|1541.72|1533.92|1541.72|1533.92|1540.14|1532.34|323
1752407700000|2025-07-13 11:55:00|1541.84|1534.04|1545.12|1537.32|1545.35|1537.55|1541.61|1533.81|292
1752408000000|2025-07-13 12:00:00|1545.1|1537.3|1543.58|1535.78|1545.43|1537.63|1541.44|1533.64|522
1752408300000|2025-07-13 12:05:00|1543.6|1535.8|1543.42|1535.62|1544.37|1536.57|1541.53|1533.73|481
1752408600000|2025-07-13 12:10:00|1543.44|1535.64|1542.47|1534.67|1543.61|1535.81|1540.5|1532.7|478
1752408900000|2025-07-13 12:15:00|1542.48|1534.68|1547.53|1539.73|1547.83|1540.03|1541.42|1533.62|421
1752409200000|2025-07-13 12:20:00|1547.52|1539.72|1544.53|1536.73|1547.96|1540.16|1544.4|1536.6|595
1752409500000|2025-07-13 12:25:00|1544.54|1536.74|1544.58|1536.78|1545.63|1537.83|1543.78|1535.98|614
1752409800000|2025-07-13 12:30:00|1544.64|1536.84|1545.27|1537.47|1546.51|1538.71|1542.48|1534.68|825
1752410100000|2025-07-13 12:35:00|1545.26|1537.46|1546.99|1539.19|1547.19|1539.39|1544.37|1536.57|702
1752410400000|2025-07-13 12:40:00|1547.05|1539.25|1548.02|1540.22|1548.16|1540.36|1545.77|1537.97|554
1752410700000|2025-07-13 12:45:00|1548.12|1540.32|1547.6|1539.8|1549.28|1541.48|1544.36|1536.56|625
1752411000000|2025-07-13 12:50:00|1547.61|1539.81|1553.64|1545.84|1555.34|1547.54|1547.5|1539.7|883
1752411300000|2025-07-13 12:55:00|1553.58|1545.78|1551.4|1543.6|1553.58|1545.78|1550.41|1542.61|705
1752411600000|2025-07-13 13:00:00|1551.44|1543.64|1550|1542.2|1554.33|1546.53|1549.86|1542.06|743
1752411900000|2025-07-13 13:05:00|1549.91|1542.11|1548.99|1541.19|1551|1543.2|1547.17|1539.37|716
1752412200000|2025-07-13 13:10:00|1549.05|1541.25|1545.35|1537.55|1551|1543.2|1543.07|1535.27|742
1752412500000|2025-07-13 13:15:00|1545.28|1537.48|1547.35|1539.55|1548.24|1540.44|1544.96|1537.16|785
1752412800000|2025-07-13 13:20:00|1547.34|1539.54|1550.83|1543.03|1551.3|1543.5|1547.03|1539.23|690
1752413100000|2025-07-13 13:25:00|1550.85|1543.05|1553.4|1545.6|1554.01|1546.21|1549.89|1542.09|644
1752413400000|2025-07-13 13:30:00|1553.34|1545.54|1559.27|1551.47|1560.03|1552.23|1553.24|1545.44|672
1752413700000|2025-07-13 13:35:00|1559.39|1551.59|1561.51|1553.71|1562.04|1554.24|1557.98|1550.18|706
1752414000000|2025-07-13 13:40:00|1561.49|1553.69|1561.09|1553.29|1563.01|1555.21|1559.52|1551.72|671
1752414300000|2025-07-13 13:45:00|1561.1|1553.3|1565.07|1557.27|1565.46|1557.66|1560.38|1552.58|767
1752414600000|2025-07-13 13:50:00|1565.12|1557.32|1563.32|1555.52|1565.68|1557.88|1561.72|1553.92|691
1752414900000|2025-07-13 13:55:00|1563.34|1555.54|1563.28|1555.48|1564.62|1556.82|1563.24|1555.44|656
1752415200000|2025-07-13 14:00:00|1563.29|1555.49|1561.33|1553.53|1564.57|1556.77|1560.41|1552.61|692
1752415500000|2025-07-13 14:05:00|1561.35|1553.55|1567.49|1559.69|1567.66|1559.86|1560.88|1553.08|756
1752415800000|2025-07-13 14:10:00|1567.48|1559.68|1570.25|1562.45|1571.27|1563.47|1566.53|1558.73|587
1752416100000|2025-07-13 14:15:00|1570.27|1562.47|1580.08|1572.28|1580.34|1572.54|1569.86|1562.06|711
1752416400000|2025-07-13 14:20:00|1580.1|1572.3|1581.88|1574.08|1586.27|1578.47|1577.77|1569.97|983
1752416700000|2025-07-13 14:25:00|1581.92|1574.12|1583.23|1575.43|1583.34|1575.54|1577.71|1569.91|970
1752417000000|2025-07-13 14:30:00|1583.15|1575.35|1582.38|1574.58|1585.04|1577.24|1579.26|1571.46|903
1752417300000|2025-07-13 14:35:00|1582.4|1574.6|1580.64|1572.84|1584.62|1576.82|1580.34|1572.54|803
1752417600000|2025-07-13 14:40:00|1580.53|1572.73|1578.25|1570.45|1584.25|1576.45|1577.38|1569.58|847
1752417900000|2025-07-13 14:45:00|1578.2|1570.4|1577.62|1569.82|1583.48|1575.68|1574.47|1566.67|1037
1752418200000|2025-07-13 14:50:00|1577.6|1569.8|1575.3|1567.5|1577.6|1569.8|1570.43|1562.63|1026
1752418500000|2025-07-13 14:55:00|1575.37|1567.57|1578.44|1570.64|1581.67|1573.87|1572.45|1564.65|814
1752418800000|2025-07-13 15:00:00|1578.56|1570.76|1581.93|1574.13|1586.97|1579.17|1578.51|1570.71|740
1752419100000|2025-07-13 15:05:00|1581.98|1574.18|1586.49|1578.69|1586.5|1578.7|1577.22|1569.42|889
1752419400000|2025-07-13 15:10:00|1586.51|1578.71|1589.58|1581.78|1591.11|1583.31|1585.95|1578.15|819
1752419700000|2025-07-13 15:15:00|1589.79|1581.99|1594.56|1586.76|1596.01|1588.21|1589.74|1581.94|764
1752420000000|2025-07-13 15:20:00|1594.55|1586.75|1591.48|1583.68|1598.18|1590.38|1590.54|1582.74|872
1752420300000|2025-07-13 15:25:00|1591.5|1583.7|1586.56|1578.76|1591.56|1583.76|1585.94|1578.14|893
1752420600000|2025-07-13 15:30:00|1586.54|1578.74|1579.5|1571.7|1586.55|1578.75|1578.92|1571.12|784
1752420900000|2025-07-13 15:35:00|1579.51|1571.71|1573.22|1565.42|1581.07|1573.27|1569.99|1562.19|862
1752421200000|2025-07-13 15:40:00|1573.27|1565.47|1575.19|1567.39|1577.46|1569.66|1571.59|1563.79|862
1752421500000|2025-07-13 15:45:00|1575.21|1567.41|1573.27|1565.47|1575.21|1567.41|1570.56|1562.76|889
1752421800000|2025-07-13 15:50:00|1573.26|1565.46|1575.33|1567.53|1576.73|1568.93|1573.09|1565.29|717
1752422100000|2025-07-13 15:55:00|1575.31|1567.51|1573.69|1565.89|1575.37|1567.57|1571.95|1564.15|689
1752422400000|2025-07-13 16:00:00|1573.74|1565.94|1578.52|1570.72|1578.52|1570.72|1571.39|1563.59|700
1752422700000|2025-07-13 16:05:00|1578.5|1570.7|1576.15|1568.35|1579.45|1571.65|1575.44|1567.64|728
1752423000000|2025-07-13 16:10:00|1576.16|1568.36|1573.14|1565.34|1577.11|1569.31|1570.85|1563.05|765
1752423300000|2025-07-13 16:15:00|1573.07|1565.27|1575.39|1567.59|1577.45|1569.65|1570.67|1562.87|798
1752423600000|2025-07-13 16:20:00|1575.33|1567.53|1576.48|1568.68|1579.4|1571.6|1574.99|1567.19|839
1752423900000|2025-07-13 16:25:00|1576.44|1568.64|1573.23|1565.43|1578.48|1570.68|1572.88|1565.08|816
1752424200000|2025-07-13 16:30:00|1573.07|1565.27|1572.92|1565.12|1573.27|1565.47|1569.35|1561.55|872
1752424500000|2025-07-13 16:35:00|1572.96|1565.16|1573.4|1565.6|1575.54|1567.74|1570.14|1562.34|855
1752424800000|2025-07-13 16:40:00|1573.42|1565.62|1571.2|1563.4|1574.38|1566.58|1570.44|1562.64|765
1752425100000|2025-07-13 16:45:00|1571.18|1563.38|1566.21|1558.41|1571.18|1563.38|1565.27|1557.47|802
1752425400000|2025-07-13 16:50:00|1566.19|1558.39|1564.9|1557.1|1567.5|1559.7|1562.3|1554.5|901
1752425700000|2025-07-13 16:55:00|1564.92|1557.12|1562.55|1554.75|1566.54|1558.74|1562.39|1554.59|812
1752426000000|2025-07-13 17:00:00|1562.56|1554.76|1560.39|1552.59|1563.36|1555.56|1558.49|1550.69|867
1752426300000|2025-07-13 17:05:00|1560.35|1552.55|1564.47|1556.67|1564.93|1557.13|1558.6|1550.8|900
1752426600000|2025-07-13 17:10:00|1564.45|1556.65|1563.45|1555.65|1565.7|1557.9|1562.37|1554.57|732
1752426900000|2025-07-13 17:15:00|1563.47|1555.67|1567.91|1560.11|1570|1562.2|1559.75|1551.95|725
1752427200000|2025-07-13 17:20:00|1567.94|1560.14|1572.38|1564.58|1575.78|1567.98|1567.35|1559.55|709
1752427500000|2025-07-13 17:25:00|1572.37|1564.57|1571.63|1563.83|1573.29|1565.49|1570.76|1562.96|663
1752427800000|2025-07-13 17:30:00|1571.64|1563.84|1577.51|1569.71|1577.51|1569.71|1571.45|1563.65|698
1752428100000|2025-07-13 17:35:00|1577.53|1569.73|1579.4|1571.6|1580.8|1573|1577.41|1569.61|633
1752428400000|2025-07-13 17:40:00|1579.38|1571.58|1578.24|1570.44|1580.25|1572.45|1577.98|1570.18|658
1752428700000|2025-07-13 17:45:00|1578.29|1570.49|1577.36|1569.56|1579.99|1572.19|1577.21|1569.41|542
1752429000000|2025-07-13 17:50:00|1577.45|1569.65|1581.11|1573.31|1581.11|1573.31|1576.44|1568.64|632
1752429300000|2025-07-13 17:55:00|1581.04|1573.24|1580.5|1572.7|1584.49|1576.69|1580.37|1572.57|657
1752429600000|2025-07-13 18:00:00|1580.49|1572.69|1581.74|1573.94|1584.55|1576.75|1578.44|1570.64|815
1752429900000|2025-07-13 18:05:00|1581.75|1573.95|1582.41|1574.61|1583.95|1576.15|1578.57|1570.77|752
1752430200000|2025-07-13 18:10:00|1582.42|1574.62|1580.51|1572.71|1582.59|1574.79|1579.41|1571.61|675
1752430500000|2025-07-13 18:15:00|1580.5|1572.7|1580.57|1572.77|1582.4|1574.6|1579.57|1571.77|748
1752430800000|2025-07-13 18:20:00|1580.58|1572.78|1585.97|1578.17|1586.62|1578.82|1580.58|1572.78|540
1752431100000|2025-07-13 18:25:00|1585.95|1578.15|1588.96|1581.16|1589.35|1581.55|1585.4|1577.6|646
1752431400000|2025-07-13 18:30:00|1588.95|1581.15|1589.81|1582.01|1589.81|1582.01|1586.9|1579.1|612
1752431700000|2025-07-13 18:35:00|1589.8|1582|1591.44|1583.64|1592.02|1584.22|1588.9|1581.1|575
1752432000000|2025-07-13 18:40:00|1591.41|1583.61|1589.96|1582.16|1591.94|1584.14|1589.01|1581.21|619
1752432300000|2025-07-13 18:45:00|1589.99|1582.19|1591.12|1583.32|1591.16|1583.36|1587.21|1579.41|683
1752432600000|2025-07-13 18:50:00|1591.02|1583.22|1592.29|1584.49|1595.66|1587.86|1590.38|1582.58|656
1752432900000|2025-07-13 18:55:00|1592.28|1584.48|1590.17|1582.37|1592.32|1584.52|1589.42|1581.62|621
1752433200000|2025-07-13 19:00:00|1590.13|1582.33|1590.91|1583.11|1592.89|1585.09|1587.98|1580.18|653
1752433500000|2025-07-13 19:05:00|1590.96|1583.16|1592.26|1584.46|1592.29|1584.49|1588.41|1580.61|707
1752433800000|2025-07-13 19:10:00|1592.3|1584.5|1591.47|1583.67|1592.36|1584.56|1590.95|1583.15|618
1752434100000|2025-07-13 19:15:00|1591.5|1583.7|1588.4|1580.6|1591.54|1583.74|1587.7|1579.9|626
1752434400000|2025-07-13 19:20:00|1588.35|1580.55|1590.21|1582.41|1590.46|1582.66|1588.09|1580.29|578
1752434700000|2025-07-13 19:25:00|1590.2|1582.4|1589.94|1582.14|1591.09|1583.29|1588.72|1580.92|656
1752435000000|2025-07-13 19:30:00|1589.93|1582.13|1589|1581.2|1593.99|1586.19|1589|1581.2|761
1752435300000|2025-07-13 19:35:00|1588.97|1581.17|1590.85|1574.05|1592.1|1583.23|1586.89|1573.82|865
1752435600000|2025-07-13 19:40:00|1590.83|1574.03|1589.81|1573.01|1592.75|1575.95|1589.17|1572.37|783
1752435900000|2025-07-13 19:45:00|1589.82|1573.02|1592.38|1575.58|1592.8|1576|1586.91|1570.11|723
1752436200000|2025-07-13 19:50:00|1592.37|1575.57|1590.27|1573.47|1594.71|1577.91|1589.89|1573.09|716
1752436500000|2025-07-13 19:55:00|1590.31|1573.51|1586.99|1570.19|1591.09|1574.29|1586.33|1569.53|735
1752436800000|2025-07-13 20:00:00|1587.06|1570.26|1582.01|1565.21|1588|1571.2|1581.93|1565.13|861
1752437100000|2025-07-13 20:05:00|1581.99|1565.19|1586.98|1570.18|1587.98|1571.18|1581.8|1565|773
1752437400000|2025-07-13 20:10:00|1586.97|1570.17|1587.95|1571.15|1587.98|1571.18|1585.67|1568.87|623
1752437700000|2025-07-13 20:15:00|1587.92|1571.12|1588.91|1572.11|1590.95|1574.15|1586.52|1569.72|740
1752438000000|2025-07-13 20:20:00|1588.94|1572.14|1588.68|1571.88|1589.58|1572.78|1587.44|1570.64|653
1752438300000|2025-07-13 20:25:00|1588.67|1571.87|1593.03|1576.23|1593.05|1576.25|1588.58|1571.78|586
1752438600000|2025-07-13 20:30:00|1593.02|1576.22|1595.65|1578.85|1595.91|1579.11|1592.76|1575.96|708
1752438900000|2025-07-13 20:35:00|1595.57|1578.77|1593.88|1577.08|1597.95|1581.15|1592.9|1576.1|585
1752439200000|2025-07-13 20:40:00|1593.89|1577.09|1592.76|1575.96|1595.03|1578.23|1590.12|1573.32|684
1752439500000|2025-07-13 20:45:00|1592.86|1576.06|1591.5|1574.7|1592.91|1576.11|1590.6|1573.8|628
1752439800000|2025-07-13 20:50:00|1591.48|1574.68|1593.49|1576.69|1593.55|1576.75|1590.18|1573.38|560
1752440100000|2025-07-13 20:55:00|1593.32|1576.52|1593.57|1576.77|1595.58|1578.78|1591.64|1574.84|611
1752440400000|2025-07-13 21:00:00|1593.54|1576.74|1589.8|1573|1594.11|1577.31|1589.29|1572.49|701
1752440700000|2025-07-13 21:05:00|1589.82|1573.02|1587.08|1570.28|1589.82|1573.02|1585.9|1569.1|694
1752441000000|2025-07-13 21:10:00|1587.09|1570.29|1586.95|1570.15|1588.13|1571.33|1585.96|1569.16|494
1752441300000|2025-07-13 21:15:00|1586.96|1570.16|1586.76|1569.96|1588.1|1571.3|1585.82|1569.02|568
1752441600000|2025-07-13 21:20:00|1586.75|1569.95|1584.65|1567.85|1586.86|1570.06|1583.55|1566.75|560
1752441900000|2025-07-13 21:25:00|1584.64|1567.84|1582.98|1566.18|1584.67|1567.87|1582.85|1566.05|632
1752442200000|2025-07-13 21:30:00|1582.95|1566.15|1581.04|1564.24|1583.97|1567.17|1580.84|1564.04|604
1752442500000|2025-07-13 21:35:00|1581.02|1564.22|1562.39|1554.59|1581.05|1565.95|1553.71|1545.91|689
1752442800000|2025-07-13 21:40:00|1562.37|1554.57|1564.79|1556.99|1564.81|1557.01|1559.31|1551.51|848
1752443100000|2025-07-13 21:45:00|1564.81|1557.01|1569.95|1562.15|1569.97|1562.17|1564.2|1556.4|592
1752443400000|2025-07-13 21:50:00|1570.07|1562.27|1566.55|1558.75|1570.11|1562.31|1566.12|1558.32|615
1752443700000|2025-07-13 21:55:00|1566.58|1558.78|1564.53|1556.73|1568.55|1560.75|1562.51|1554.71|714
1752444000000|2025-07-13 22:00:00|1564.44|1556.64|1560.52|1552.72|1564.44|1556.64|1558.4|1550.6|939
1752444300000|2025-07-13 22:05:00|1560.5|1552.7|1563.06|1555.26|1569.11|1561.31|1560.18|1552.38|819
1752444600000|2025-07-13 22:10:00|1563.03|1555.23|1561.12|1553.32|1564.29|1556.49|1559.95|1552.15|895
1752444900000|2025-07-13 22:15:00|1561.13|1553.33|1552.95|1545.15|1565.53|1557.73|1552.51|1544.71|839
1752445200000|2025-07-13 22:20:00|1552.72|1544.92|1558.43|1550.63|1559.37|1551.57|1550.65|1542.85|841
1752445500000|2025-07-13 22:25:00|1558.42|1550.62|1555.3|1547.5|1558.43|1550.63|1553.43|1545.63|842
1752445800000|2025-07-13 22:30:00|1555.27|1547.47|1563.49|1555.69|1564.2|1556.4|1554.7|1546.9|854
1752446100000|2025-07-13 22:35:00|1563.47|1555.67|1566|1558.2|1566.78|1558.98|1563.36|1555.56|691
1752446400000|2025-07-13 22:40:00|1566.05|1558.25|1568.44|1560.64|1571.32|1563.52|1566.05|1558.25|600
1752446700000|2025-07-13 22:45:00|1568.43|1560.63|1567.83|1560.03|1570.57|1562.77|1567.59|1559.79|654
1752447000000|2025-07-13 22:50:00|1567.69|1559.89|1565.05|1557.25|1567.73|1559.93|1563.71|1555.91|650
1752447300000|2025-07-13 22:55:00|1565|1557.2|1562.95|1555.15|1566.05|1558.25|1562.95|1555.15|655
1752447600000|2025-07-13 23:00:00|1563.07|1555.27|1566.28|1558.48|1567.07|1559.27|1561.95|1554.15|720
1752447900000|2025-07-13 23:05:00|1566.31|1558.51|1565|1557.2|1570.38|1562.58|1564.95|1557.15|787
1752448200000|2025-07-13 23:10:00|1564.78|1556.98|1566.44|1558.64|1567.1|1559.3|1561.25|1553.45|896
1752448500000|2025-07-13 23:15:00|1566.4|1558.6|1565.68|1557.88|1570.55|1562.75|1564.95|1557.15|914
1752448800000|2025-07-13 23:20:00|1565.42|1557.62|1563.41|1555.61|1569.27|1561.47|1562.48|1554.68|896
1752449100000|2025-07-13 23:25:00|1563.38|1555.58|1560.47|1552.67|1563.52|1555.72|1558.38|1550.58|742
1752449400000|2025-07-13 23:30:00|1560.53|1552.73|1559.38|1551.58|1563.35|1555.55|1558.18|1550.38|811
1752449700000|2025-07-13 23:35:00|1559.41|1551.61|1563.44|1555.64|1565.7|1557.9|1559.41|1551.61|838
1752450000000|2025-07-13 23:40:00|1563.4|1555.6|1561.45|1553.65|1565.58|1557.78|1559.25|1551.45|834
1752450300000|2025-07-13 23:45:00|1561.42|1553.62|1565.19|1557.39|1570.26|1562.46|1560.33|1552.53|879
1752450600000|2025-07-13 23:50:00|1565.14|1557.34|1569.43|1561.63|1570.74|1562.94|1564.27|1556.47|873
1752450900000|2025-07-13 23:55:00|1569.47|1561.67|1568.83|1561.03|1570.45|1562.65|1567.4|1559.6|775
1752451200000|2025-07-14 00:00:00|1569.35|1561.55|1575.43|1567.63|1575.51|1567.71|1565.39|1557.59|965
1752451500000|2025-07-14 00:05:00|1575.32|1567.52|1569.79|1561.99|1575.32|1567.52|1568.34|1560.54|931
1752451800000|2025-07-14 00:10:00|1569.74|1561.94|1574|1566.2|1574.23|1566.43|1567.3|1559.5|870
1752452100000|2025-07-14 00:15:00|1573.81|1566.01|1572.58|1564.78|1577.28|1569.48|1571.1|1563.3|945
1752452400000|2025-07-14 00:20:00|1572.67|1564.87|1578.49|1570.69|1579.03|1571.23|1571.35|1563.55|925
1752452700000|2025-07-14 00:25:00|1578.55|1570.75|1576.13|1568.33|1582.94|1575.14|1575.41|1567.61|946
1752453000000|2025-07-14 00:30:00|1575.7|1567.9|1570.15|1562.35|1575.7|1567.9|1569.48|1561.68|960
1752453300000|2025-07-14 00:35:00|1569.78|1561.98|1574.39|1566.59|1574.39|1566.59|1568.41|1560.61|937
1752453600000|2025-07-14 00:40:00|1574.6|1566.8|1577.8|1570|1580.05|1572.25|1574.44|1566.64|900
1752453900000|2025-07-14 00:45:00|1577.95|1570.15|1575.53|1567.73|1577.95|1570.15|1573.44|1565.64|830
1752454200000|2025-07-14 00:50:00|1575.6|1567.8|1572.78|1564.98|1576.64|1568.84|1572.75|1564.95|848
1752454500000|2025-07-14 00:55:00|1572.8|1565|1571.43|1563.63|1573.67|1565.87|1569.95|1562.15|754
1752454800000|2025-07-14 01:00:00|1571.41|1563.61|1574.42|1566.62|1574.46|1566.66|1569.35|1561.55|835
1752455100000|2025-07-14 01:05:00|1574.4|1566.6|1573.59|1565.79|1577.64|1569.84|1571.15|1563.35|928
1752455400000|2025-07-14 01:10:00|1573.57|1565.77|1571.49|1563.69|1574.59|1566.79|1571.1|1563.3|868
1752455700000|2025-07-14 01:15:00|1571.44|1563.64|1573.51|1565.71|1575.55|1567.75|1571.44|1563.64|971
1752456000000|2025-07-14 01:20:00|1573.46|1565.66|1573.49|1565.69|1575.41|1567.61|1572.47|1564.67|904
1752456300000|2025-07-14 01:25:00|1573.44|1565.64|1572.48|1564.68|1575.74|1567.94|1572.12|1564.32|902
1752456600000|2025-07-14 01:30:00|1572.42|1564.62|1574.54|1566.74|1575.51|1567.71|1569.6|1561.8|912
1752456900000|2025-07-14 01:35:00|1574.52|1566.72|1573.49|1565.69|1578.6|1570.8|1573.4|1565.6|944
1752457200000|2025-07-14 01:40:00|1573.56|1565.76|1576|1568.2|1578.4|1570.6|1573.53|1565.73|826
1752457500000|2025-07-14 01:45:00|1576.03|1568.23|1576.4|1568.6|1577.92|1570.12|1571.38|1563.58|913
1752457800000|2025-07-14 01:50:00|1576.46|1568.66|1580.1|1572.3|1582.22|1574.42|1573.19|1565.39|852
1752458100000|2025-07-14 01:55:00|1579.98|1572.18|1579.17|1571.37|1581.6|1573.8|1578.87|1571.07|804
1752458400000|2025-07-14 02:00:00|1579.18|1571.38|1578.32|1570.52|1581.59|1573.79|1578.25|1570.45|884
1752458700000|2025-07-14 02:05:00|1578.34|1570.54|1576.05|1568.25|1578.76|1570.96|1574|1566.2|866
1752459000000|2025-07-14 02:10:00|1576.1|1568.3|1581.23|1573.43|1582.77|1574.97|1575.19|1567.39|849
1752459300000|2025-07-14 02:15:00|1581.27|1573.47|1582.22|1574.42|1582.32|1574.52|1579.72|1571.92|769
1752459600000|2025-07-14 02:20:00|1582.09|1574.29|1586.88|1579.08|1587.33|1579.53|1580.06|1572.26|820
1752459900000|2025-07-14 02:25:00|1586.99|1579.19|1595.56|1587.76|1596.07|1588.27|1586.02|1578.22|941
1752460200000|2025-07-14 02:30:00|1595.41|1587.61|1590.35|1582.55|1599.1|1591.3|1589.38|1581.58|976
1752460500000|2025-07-14 02:35:00|1590.36|1582.56|1593.04|1585.24|1594.22|1586.42|1587.5|1579.7|887
1752460800000|2025-07-14 02:40:00|1593.01|1585.21|1591.2|1583.4|1594.26|1586.46|1589.15|1581.35|782
1752461100000|2025-07-14 02:45:00|1591.28|1583.48|1586.61|1578.81|1597.32|1589.52|1586.26|1578.46|865
1752461400000|2025-07-14 02:50:00|1586.6|1578.8|1589.41|1581.61|1591.36|1583.56|1586.4|1578.6|799
1752461700000|2025-07-14 02:55:00|1589.39|1581.59|1590.45|1582.65|1591.69|1583.89|1588.51|1580.71|657
1752462000000|2025-07-14 03:00:00|1590.44|1582.64|1593.34|1585.54|1593.38|1585.58|1588.28|1580.48|697
1752462300000|2025-07-14 03:05:00|1593.4|1585.6|1598.36|1590.56|1598.54|1590.74|1593.13|1585.33|758
1752462600000|2025-07-14 03:10:00|1598.58|1590.78|1601.5|1593.7|1601.83|1594.03|1597.15|1589.35|714
1752462900000|2025-07-14 03:15:00|1601.45|1593.65|1601.59|1593.79|1604.04|1596.24|1600.4|1592.6|732
1752463200000|2025-07-14 03:20:00|1601.6|1593.8|1609.56|1601.76|1610.27|1602.47|1600.4|1592.6|869
1752463500000|2025-07-14 03:25:00|1610.05|1602.25|1612.2|1604.4|1613.07|1605.27|1608.4|1600.6|787
1752463800000|2025-07-14 03:30:00|1612.15|1604.35|1607.49|1599.69|1613.07|1605.27|1607.43|1599.63|838
1752464100000|2025-07-14 03:35:00|1608.1|1600.3|1615.63|1607.83|1616.07|1608.27|1607.31|1599.51|872
1752464400000|2025-07-14 03:40:00|1615.43|1607.63|1630.36|1622.56|1631.11|1623.31|1613.1|1605.3|998
1752464700000|2025-07-14 03:45:00|1630.38|1622.58|1619.2|1611.4|1630.48|1622.68|1617.23|1609.43|1083
1752465000000|2025-07-14 03:50:00|1619.18|1611.38|1618.35|1610.55|1619.34|1611.54|1616.54|1608.74|883
1752465300000|2025-07-14 03:55:00|1618.15|1610.35|1619.25|1611.45|1620.42|1612.62|1616.56|1608.76|886
1752465600000|2025-07-14 04:00:00|1619.2|1611.4|1621.31|1613.51|1621.95|1614.15|1615.75|1607.95|882
1752465900000|2025-07-14 04:05:00|1621.29|1613.49|1620.02|1612.22|1623.83|1616.03|1618.37|1610.57|885
1752466200000|2025-07-14 04:10:00|1619.87|1612.07|1616.95|1609.15|1620.02|1612.22|1616.03|1608.23|763
1752466500000|2025-07-14 04:15:00|1616.93|1609.13|1621.43|1613.63|1623.36|1615.56|1616.41|1608.61|808
1752466800000|2025-07-14 04:20:00|1621.37|1613.57|1625.42|1617.62|1625.82|1618.02|1617.45|1609.65|710
1752467100000|2025-07-14 04:25:00|1625.37|1617.57|1628.57|1620.77|1631.79|1623.99|1625.37|1617.57|803
1752467400000|2025-07-14 04:30:00|1628.48|1620.68|1631.44|1623.64|1632.98|1625.18|1624.44|1616.64|747
1752467700000|2025-07-14 04:35:00|1631.05|1623.25|1628.51|1620.71|1632.95|1625.15|1628.3|1620.5|719
1752468000000|2025-07-14 04:40:00|1628.56|1620.76|1630.45|1622.65|1630.82|1623.02|1627.18|1619.38|627
1752468300000|2025-07-14 04:45:00|1630.38|1622.58|1629.41|1621.61|1631.38|1623.58|1628.14|1620.34|821
1752468600000|2025-07-14 04:50:00|1629.47|1621.67|1628.24|1620.44|1629.92|1622.12|1626.6|1618.8|707
1752468900000|2025-07-14 04:55:00|1628.22|1620.42|1630.2|1622.4|1631|1623.2|1626.47|1618.67|756
1752469200000|2025-07-14 05:00:00|1630.17|1622.37|1625.65|1617.85|1630.45|1622.65|1622.22|1614.42|829
1752469500000|2025-07-14 05:05:00|1625.64|1617.84|1624.48|1616.68|1626.63|1618.83|1623.2|1615.4|782
1752469800000|2025-07-14 05:10:00|1624.3|1616.5|1628.22|1620.42|1628.97|1621.17|1624.3|1616.5|662
1752470100000|2025-07-14 05:15:00|1628.15|1620.35|1623.1|1615.3|1628.27|1620.47|1621.4|1613.6|788
1752470400000|2025-07-14 05:20:00|1623.3|1615.5|1626.42|1618.62|1628.16|1620.36|1620.36|1612.56|917
1752470700000|2025-07-14 05:25:00|1626.49|1618.69|1630.29|1622.49|1631.07|1623.27|1624.56|1616.76|912
1752471000000|2025-07-14 05:30:00|1630.28|1622.48|1625.35|1617.55|1631.28|1623.48|1623.39|1615.59|971
1752471300000|2025-07-14 05:35:00|1625.4|1617.6|1621.17|1613.37|1625.52|1617.72|1619.95|1612.15|853
1752471600000|2025-07-14 05:40:00|1621.18|1613.38|1613.2|1605.4|1622.7|1614.9|1611.45|1603.65|844
1752471900000|2025-07-14 05:45:00|1613.34|1605.54|1608.43|1600.63|1617.02|1609.22|1608.39|1600.59|971
1752472200000|2025-07-14 05:50:00|1608.48|1600.68|1610.23|1602.43|1610.73|1602.93|1598.25|1590.45|1038
1752472500000|2025-07-14 05:55:00|1610.15|1602.35|1614.4|1606.6|1614.72|1606.92|1607.07|1599.27|916
1752472800000|2025-07-14 06:00:00|1614.46|1606.66|1608.69|1600.89|1614.68|1606.88|1603.58|1595.78|1033
1752473100000|2025-07-14 06:05:00|1609.24|1601.44|1608.45|1600.65|1612.28|1604.48|1607.47|1599.67|958
1752473400000|2025-07-14 06:10:00|1608.44|1600.64|1606.51|1598.71|1608.85|1601.05|1603.21|1595.41|929
1752473700000|2025-07-14 06:15:00|1606.49|1598.69|1610.2|1602.4|1611.05|1603.25|1606.13|1598.33|894
1752474000000|2025-07-14 06:20:00|1610.12|1602.32|1610.2|1602.4|1612.24|1604.44|1608.56|1600.76|852
1752474300000|2025-07-14 06:25:00|1610.31|1602.51|1612.75|1604.95|1612.76|1604.96|1609.19|1601.39|652
1752474600000|2025-07-14 06:30:00|1612.67|1604.87|1607.38|1599.58|1612.75|1604.95|1605.03|1597.23|903
1752474900000|2025-07-14 06:35:00|1607.39|1599.59|1605.26|1597.46|1608.43|1600.63|1602.62|1594.82|851
1752475200000|2025-07-14 06:40:00|1605.27|1597.47|1603.36|1595.56|1606.88|1599.08|1601.4|1593.6|722
1752475500000|2025-07-14 06:45:00|1603.33|1595.53|1606.29|1598.49|1606.39|1598.59|1601.17|1593.37|856
1752475800000|2025-07-14 06:50:00|1606.3|1598.5|1598.49|1590.69|1606.75|1598.95|1598.49|1590.69|831
1752476100000|2025-07-14 06:55:00|1598.53|1590.73|1603.24|1595.44|1603.79|1595.99|1598.53|1590.73|777
1752476400000|2025-07-14 07:00:00|1603.23|1595.43|1605.15|1597.35|1605.46|1597.66|1602.77|1594.97|801
1752476700000|2025-07-14 07:05:00|1605.03|1597.23|1608.88|1601.08|1608.88|1601.08|1603.28|1595.48|839
1752477000000|2025-07-14 07:10:00|1608.73|1600.93|1611.34|1603.54|1613.37|1605.57|1608.57|1600.77|823
1752477300000|2025-07-14 07:15:00|1611.3|1603.5|1611.6|1603.8|1613.74|1605.94|1610.5|1602.7|880
1752477600000|2025-07-14 07:20:00|1611.58|1603.78|1609.53|1601.73|1614.09|1606.29|1609.38|1601.58|794
1752477900000|2025-07-14 07:25:00|1609.55|1601.75|1612.03|1604.23|1612.65|1604.85|1608.43|1600.63|704
1752478200000|2025-07-14 07:30:00|1612.02|1604.22|1615.44|1607.64|1616.95|1609.15|1611.68|1603.88|825
1752478500000|2025-07-14 07:35:00|1615.45|1607.65|1616.35|1608.55|1619.44|1611.64|1612.62|1604.82|920
1752478800000|2025-07-14 07:40:00|1616.42|1608.62|1616.43|1608.63|1620.91|1613.11|1616.4|1608.6|930
1752479100000|2025-07-14 07:45:00|1616.38|1608.58|1617.55|1609.75|1617.58|1609.78|1612.5|1604.7|856
1752479400000|2025-07-14 07:50:00|1617.93|1610.13|1622.26|1614.46|1622.69|1614.89|1617.32|1609.52|723
1752479700000|2025-07-14 07:55:00|1622.21|1614.41|1619.49|1611.69|1622.51|1614.71|1619.03|1611.23|695
1752480000000|2025-07-14 08:00:00|1619.67|1611.87|1612.3|1604.5|1620.19|1612.39|1612.16|1604.36|869
1752480300000|2025-07-14 08:05:00|1612.43|1604.63|1609.25|1601.45|1613.46|1605.66|1608.2|1600.4|857
1752480600000|2025-07-14 08:10:00|1609.21|1601.41|1606.13|1598.33|1609.53|1601.73|1604.75|1596.95|902
1752480900000|2025-07-14 08:15:00|1606.12|1598.32|1607.18|1599.38|1607.45|1599.65|1602.95|1595.15|898
1752481200000|2025-07-14 08:20:00|1607.05|1599.25|1599.58|1591.78|1607.25|1599.45|1597.1|1589.3|917
1752481500000|2025-07-14 08:25:00|1599.54|1591.74|1600.38|1592.58|1601.32|1593.52|1597.52|1589.72|887
1752481800000|2025-07-14 08:30:00|1600.4|1592.6|1603.04|1595.24|1604.35|1596.55|1599.83|1592.03|750
1752482100000|2025-07-14 08:35:00|1603.06|1595.26|1603.62|1595.82|1604.89|1597.09|1601.51|1593.71|825
1752482400000|2025-07-14 08:40:00|1603.61|1595.81|1607.2|1599.4|1608|1600.2|1602.93|1595.13|699
1752482700000|2025-07-14 08:45:00|1607.15|1599.35|1607.41|1599.61|1607.98|1600.18|1604.33|1596.53|746
1752483000000|2025-07-14 08:50:00|1607.43|1599.63|1610.56|1602.76|1615.03|1607.23|1607|1599.2|864
1752483300000|2025-07-14 08:55:00|1610.59|1602.79|1610.45|1602.65|1611.45|1603.65|1608.4|1600.6|848
1752483600000|2025-07-14 09:00:00|1610.46|1602.66|1608.54|1600.74|1612.21|1604.41|1605.1|1597.3|840
1752483900000|2025-07-14 09:05:00|1608.57|1600.77|1614|1606.2|1616.25|1608.45|1606.85|1599.05|873
1752484200000|2025-07-14 09:10:00|1614.04|1606.24|1613.2|1605.4|1614.42|1606.62|1611.05|1603.25|787
1752484500000|2025-07-14 09:15:00|1613.28|1605.48|1611.33|1603.53|1615.42|1607.62|1608.52|1600.72|895
1752484800000|2025-07-14 09:20:00|1611.25|1603.45|1618.97|1611.17|1620.76|1612.96|1610.93|1603.13|848
1752485100000|2025-07-14 09:25:00|1618.92|1611.12|1617.05|1609.25|1619.34|1611.54|1614.45|1606.65|797
1752485400000|2025-07-14 09:30:00|1617.03|1609.23|1620.13|1612.33|1622.27|1614.47|1615.98|1608.18|726
1752485700000|2025-07-14 09:35:00|1620.29|1612.49|1616.93|1609.13|1621.02|1613.22|1616.85|1609.05|646
1752486000000|2025-07-14 09:40:00|1616.88|1609.08|1623.18|1615.38|1625.03|1617.23|1616.4|1608.6|890
1752486300000|2025-07-14 09:45:00|1623|1615.2|1617.31|1609.51|1625.19|1617.39|1614.92|1607.12|931
1752486600000|2025-07-14 09:50:00|1617.25|1609.45|1617.12|1609.32|1618.64|1610.84|1614.47|1606.67|869
1752486900000|2025-07-14 09:55:00|1617.02|1609.22|1612.49|1604.69|1617.11|1609.31|1612.4|1604.6|804
1752487200000|2025-07-14 10:00:00|1612.5|1604.7|1605.47|1597.67|1613.44|1605.64|1605.19|1597.39|862
1752487500000|2025-07-14 10:05:00|1605.42|1597.62|1601.27|1593.47|1606.77|1598.97|1601.15|1593.35|730
1752487800000|2025-07-14 10:10:00|1601.4|1593.6|1606.26|1598.46|1609.24|1601.44|1601.38|1593.58|756
1752488100000|2025-07-14 10:15:00|1606.21|1598.41|1610.3|1602.5|1611.25|1603.45|1604.16|1596.36|872
1752488400000|2025-07-14 10:20:00|1610.25|1602.45|1615.07|1607.27|1615.1|1607.3|1609.03|1601.23|693
1752488700000|2025-07-14 10:25:00|1615.03|1607.23|1621.51|1613.71|1622.27|1614.47|1614.9|1607.1|714
1752489000000|2025-07-14 10:30:00|1621.37|1613.57|1624.76|1616.96|1624.83|1617.03|1618.83|1611.03|803
1752489300000|2025-07-14 10:35:00|1624.72|1616.92|1628.22|1620.42|1629.13|1621.33|1623.02|1615.22|784
1752489600000|2025-07-14 10:40:00|1628.21|1620.41|1627.34|1619.54|1630.56|1622.76|1627.31|1619.51|842
1752489900000|2025-07-14 10:45:00|1627.15|1619.35|1625.45|1617.65|1628.57|1620.77|1624.08|1616.28|805
1752490200000|2025-07-14 10:50:00|1625.5|1617.7|1625.31|1617.51|1627.09|1619.29|1623.07|1615.27|779
1752490500000|2025-07-14 10:55:00|1625.36|1617.56|1633.12|1625.32|1633.45|1625.65|1625.3|1617.5|831
1752490800000|2025-07-14 11:00:00|1633.03|1625.23|1630.4|1622.6|1634.23|1626.43|1628.19|1620.39|896
1752491100000|2025-07-14 11:05:00|1630.49|1622.69|1628.36|1620.56|1630.7|1622.9|1625.15|1617.35|856
1752491400000|2025-07-14 11:10:00|1628.42|1620.62|1627.18|1619.38|1634.47|1626.67|1627.1|1619.3|818
1752491700000|2025-07-14 11:15:00|1627.16|1619.36|1624.22|1616.42|1627.42|1619.62|1621.25|1613.45|888
1752492000000|2025-07-14 11:20:00|1624|1616.2|1620.04|1612.24|1624.55|1616.75|1619.24|1611.44|850
1752492300000|2025-07-14 11:25:00|1620.1|1612.3|1624.83|1617.03|1624.85|1617.05|1620.04|1612.24|917
1752492600000|2025-07-14 11:30:00|1624.85|1617.05|1622.47|1614.67|1626.26|1618.46|1620.24|1612.44|934
1752492900000|2025-07-14 11:35:00|1622.46|1614.66|1630.99|1623.19|1633.17|1625.37|1621.2|1613.4|840
1752493200000|2025-07-14 11:40:00|1630.62|1622.82|1631.98|1624.18|1631.98|1624.18|1626.75|1618.95|659
1752493500000|2025-07-14 11:45:00|1632.03|1624.23|1632.43|1624.63|1634.78|1626.98|1628.68|1620.88|745
1752493800000|2025-07-14 11:50:00|1632.32|1624.52|1628.3|1620.5|1633.22|1625.42|1628.02|1620.22|700
1752494100000|2025-07-14 11:55:00|1628.4|1620.6|1628.06|1620.26|1631.14|1623.34|1628.04|1620.24|566
1752494400000|2025-07-14 12:00:00|1628.02|1620.22|1631.08|1623.28|1632.25|1624.45|1627.19|1619.39|805
1752494700000|2025-07-14 12:05:00|1631.03|1623.23|1632.67|1624.87|1633.25|1625.45|1629.91|1622.11|680
1752495000000|2025-07-14 12:10:00|1632.63|1624.83|1634.82|1627.02|1634.91|1627.11|1630.9|1623.1|738
1752495300000|2025-07-14 12:15:00|1634.81|1627.01|1632.41|1624.61|1635.24|1627.44|1631.76|1623.96|728
1752495600000|2025-07-14 12:20:00|1632.43|1624.63|1634.21|1626.41|1634.67|1626.87|1630.18|1622.38|849
1752495900000|2025-07-14 12:25:00|1633.75|1625.95|1636.56|1628.76|1638.29|1630.49|1631.72|1623.92|890
1752496200000|2025-07-14 12:30:00|1636.7|1628.9|1638.17|1630.37|1640.77|1632.97|1630.56|1622.76|872
1752496500000|2025-07-14 12:35:00|1638.18|1630.38|1640.11|1632.31|1641.86|1634.06|1633.98|1626.18|867
1752496800000|2025-07-14 12:40:00|1640.1|1632.3|1631.05|1623.25|1640.13|1632.33|1629.03|1621.23|917
1752497100000|2025-07-14 12:45:00|1631.11|1623.31|1630.92|1623.12|1632.39|1624.59|1628.85|1621.05|810
1752497400000|2025-07-14 12:50:00|1631.07|1623.27|1635.88|1628.08|1635.9|1628.1|1628.4|1620.6|812
1752497700000|2025-07-14 12:55:00|1635.22|1627.42|1638.03|1630.23|1639.56|1631.76|1634.42|1626.62|596
1752498000000|2025-07-14 13:00:00|1638.01|1630.21|1644.52|1636.72|1644.8|1637|1637.01|1629.21|530
1752498300000|2025-07-14 13:05:00|1644.55|1636.75|1644.08|1636.28|1650.17|1642.37|1644.08|1636.28|906
1752498600000|2025-07-14 13:10:00|1644.03|1636.23|1640.05|1632.25|1644.64|1636.84|1636.95|1629.15|786
1752498900000|2025-07-14 13:15:00|1639.97|1632.17|1630.02|1622.22|1643.2|1635.4|1629.93|1622.13|809
1752499200000|2025-07-14 13:20:00|1630.07|1622.27|1625.19|1617.39|1631.39|1623.59|1625.02|1617.22|759
1752499500000|2025-07-14 13:25:00|1625.24|1617.44|1627.88|1620.08|1629.72|1621.92|1625.19|1617.39|863
1752499800000|2025-07-14 13:30:00|1627.81|1620.01|1622.95|1615.15|1631.66|1623.86|1621.8|1614|1021
1752500100000|2025-07-14 13:35:00|1623.19|1615.39|1627.4|1619.6|1629.7|1621.9|1619.7|1611.9|1063
1752500400000|2025-07-14 13:40:00|1627.64|1619.84|1627.15|1619.35|1630.25|1622.45|1624.62|1616.82|1058
1752500700000|2025-07-14 13:45:00|1627.01|1619.21|1635.54|1627.74|1637.37|1629.57|1625.38|1617.58|1054
1752501000000|2025-07-14 13:50:00|1635.49|1627.69|1642.43|1634.63|1642.5|1634.7|1634.92|1627.12|988
1752501300000|2025-07-14 13:55:00|1642.46|1634.66|1639.44|1631.64|1642.96|1635.16|1634.3|1626.5|1027
1752501600000|2025-07-14 14:00:00|1639.46|1631.66|1642.7|1634.9|1647.22|1639.42|1635.5|1627.7|1047
1752501900000|2025-07-14 14:05:00|1642.75|1634.95|1640.95|1633.15|1646.47|1638.67|1640.95|1633.15|994
1752502200000|2025-07-14 14:10:00|1641|1633.2|1640.63|1632.83|1645.79|1637.99|1635.7|1627.9|1025
1752502500000|2025-07-14 14:15:00|1640.6|1632.8|1639.48|1631.68|1642.62|1634.82|1635.55|1627.75|1029
1752502800000|2025-07-14 14:20:00|1639.53|1631.73|1631.94|1624.14|1642.99|1635.19|1631.74|1623.94|1040
1752503100000|2025-07-14 14:25:00|1632.33|1624.53|1628.58|1620.78|1633.53|1625.73|1620.53|1612.73|1055
1752503400000|2025-07-14 14:30:00|1628.59|1620.79|1615.52|1607.72|1628.81|1621.01|1613.85|1606.05|1098
1752503700000|2025-07-14 14:35:00|1615.47|1607.67|1611.41|1603.61|1617.76|1609.96|1609.52|1601.72|1080
1752504000000|2025-07-14 14:40:00|1611.38|1603.58|1618.66|1610.86|1618.8|1611|1610.12|1602.32|1089
1752504300000|2025-07-14 14:45:00|1618.67|1610.87|1614.94|1607.14|1623.06|1615.26|1614.69|1606.89|1063
1752504600000|2025-07-14 14:50:00|1614.59|1606.79|1624.52|1616.72|1624.85|1617.05|1611.35|1603.55|1038
1752504900000|2025-07-14 14:55:00|1624.57|1616.77|1623.57|1615.77|1628.18|1620.38|1621.34|1613.54|1031
1752505200000|2025-07-14 15:00:00|1623.67|1615.87|1618.93|1611.13|1626.67|1618.87|1618.9|1611.1|1081
1752505500000|2025-07-14 15:05:00|1618.86|1611.06|1611.98|1604.18|1618.86|1611.06|1609.49|1601.69|1064
1752505800000|2025-07-14 15:10:00|1611.96|1604.16|1615.2|1607.4|1617.03|1609.23|1610.2|1602.4|1028
1752506100000|2025-07-14 15:15:00|1615.33|1607.53|1613.36|1605.56|1616.46|1608.66|1610.1|1602.3|1105
1752506400000|2025-07-14 15:20:00|1613.43|1605.63|1617.48|1609.68|1617.57|1609.77|1611.48|1603.68|1060
1752506700000|2025-07-14 15:25:00|1617.47|1609.67|1619.66|1611.86|1621.78|1613.98|1616.47|1608.67|1019
1752507000000|2025-07-14 15:30:00|1619.94|1612.14|1612.45|1604.65|1621.69|1613.89|1610.34|1602.54|1028
1752507300000|2025-07-14 15:35:00|1612.54|1604.74|1611.52|1603.72|1617.46|1609.66|1611.38|1603.58|1012
1752507600000|2025-07-14 15:40:00|1611.56|1603.76|1612.49|1604.69|1615.59|1607.79|1610.3|1602.5|948
1752507900000|2025-07-14 15:45:00|1612.43|1604.63|1596.26|1588.46|1612.68|1604.88|1593.36|1585.56|1069
1752508200000|2025-07-14 15:50:00|1596.15|1588.35|1590.35|1582.55|1600.11|1592.31|1586.05|1578.25|1085
1752508500000|2025-07-14 15:55:00|1590.43|1582.63|1600.33|1592.53|1600.95|1593.15|1588.26|1580.46|996
1752508800000|2025-07-14 16:00:00|1600.29|1592.49|1595.47|1587.67|1601.9|1594.1|1594.99|1587.19|1030
1752509100000|2025-07-14 16:05:00|1595.49|1587.69|1597.03|1589.23|1600.51|1592.71|1593.86|1586.06|1010
1752509400000|2025-07-14 16:10:00|1597.02|1589.22|1592.96|1585.16|1599.18|1591.38|1591.23|1583.43|957
1752509700000|2025-07-14 16:15:00|1592.9|1585.1|1605.26|1597.46|1607.03|1599.23|1592.08|1584.28|1019
1752510000000|2025-07-14 16:20:00|1604.95|1597.15|1610.71|1602.91|1612.14|1604.34|1601.44|1593.64|912
1752510300000|2025-07-14 16:25:00|1610.7|1602.9|1612.34|1604.54|1612.88|1605.08|1607.44|1599.64|952
1752510600000|2025-07-14 16:30:00|1612.29|1604.49|1611.25|1603.45|1613.44|1605.64|1608.3|1600.5|828
1752510900000|2025-07-14 16:35:00|1611.28|1603.48|1615.02|1607.22|1616.28|1608.48|1611.28|1603.48|951
1752511200000|2025-07-14 16:40:00|1615.05|1607.25|1612.05|1604.25|1619.18|1611.38|1611.68|1603.88|843
1752511500000|2025-07-14 16:45:00|1611.97|1604.17|1614.17|1606.37|1614.28|1606.48|1607.3|1599.5|904
1752511800000|2025-07-14 16:50:00|1614.15|1606.35|1615.17|1607.37|1617.26|1609.46|1612.35|1604.55|863
1752512100000|2025-07-14 16:55:00|1615.22|1607.42|1612.68|1604.88|1615.3|1607.5|1612.51|1604.71|670
1752512400000|2025-07-14 17:00:00|1612.7|1604.9|1605.94|1598.14|1612.78|1604.98|1603.91|1596.11|848
1752512700000|2025-07-14 17:05:00|1605.93|1598.13|1605.78|1597.98|1608.95|1601.15|1603.52|1595.72|781
1752513000000|2025-07-14 17:10:00|1605.8|1598|1604.35|1596.55|1605.85|1598.05|1602.68|1594.88|706
1752513300000|2025-07-14 17:15:00|1604.38|1596.58|1603.19|1595.39|1606.2|1598.4|1599.3|1591.5|765
1752513600000|2025-07-14 17:20:00|1603.16|1595.36|1599.94|1592.14|1603.47|1595.67|1598.5|1590.7|830
1752513900000|2025-07-14 17:25:00|1600.05|1592.25|1595.35|1587.55|1600.11|1592.31|1593.53|1585.73|688
1752514200000|2025-07-14 17:30:00|1595.32|1587.52|1596.2|1588.4|1599.87|1592.07|1594.22|1586.42|674
1752514500000|2025-07-14 17:35:00|1596.18|1588.38|1589.65|1581.85|1596.57|1588.77|1588.64|1580.84|714
1752514800000|2025-07-14 17:40:00|1589.55|1581.75|1591.35|1583.55|1593.46|1585.66|1589.28|1581.48|624
1752515100000|2025-07-14 17:45:00|1591.4|1583.6|1593.7|1585.9|1595.65|1587.85|1589.66|1581.86|638
1752515400000|2025-07-14 17:50:00|1593.73|1585.93|1591.25|1583.45|1594.26|1586.46|1590.3|1582.5|686
1752515700000|2025-07-14 17:55:00|1591.2|1583.4|1594.09|1586.29|1594.21|1586.41|1591.18|1583.38|522
1752516000000|2025-07-14 18:00:00|1594.26|1586.46|1592.17|1584.37|1595.6|1587.8|1590.73|1582.93|646
1752516300000|2025-07-14 18:05:00|1592.12|1584.32|1586.5|1578.7|1593.35|1585.55|1585.55|1577.75|638
1752516600000|2025-07-14 18:10:00|1586.4|1578.6|1588.53|1580.73|1590.8|1583|1585.48|1577.68|611
1752516900000|2025-07-14 18:15:00|1588.52|1580.72|1586.45|1578.65|1591.85|1584.05|1586.1|1578.3|707
1752517200000|2025-07-14 18:20:00|1586.4|1578.6|1590.79|1582.99|1591.15|1583.35|1585.13|1577.33|608
1752517500000|2025-07-14 18:25:00|1590.78|1582.98|1590.39|1582.59|1594.36|1586.56|1589.67|1581.87|660
1752517800000|2025-07-14 18:30:00|1590.37|1582.57|1590.32|1582.52|1593.81|1586.01|1589.76|1581.96|702
1752518100000|2025-07-14 18:35:00|1590.33|1582.53|1583.36|1575.56|1591.27|1583.47|1581.2|1573.4|731
1752518400000|2025-07-14 18:40:00|1583.37|1575.57|1590.2|1582.4|1591.27|1583.47|1583.14|1575.34|635
1752518700000|2025-07-14 18:45:00|1590.14|1582.34|1583.26|1575.46|1590.75|1582.95|1582.13|1574.33|812
1752519000000|2025-07-14 18:50:00|1583.36|1575.56|1578.75|1570.95|1583.9|1576.1|1576.63|1568.83|766
1752519300000|2025-07-14 18:55:00|1578.72|1570.92|1578.32|1570.52|1579.6|1571.8|1576.68|1568.88|630
1752519600000|2025-07-14 19:00:00|1578.36|1570.56|1582.59|1574.79|1583.38|1575.58|1575.49|1567.69|826
1752519900000|2025-07-14 19:05:00|1582.6|1574.8|1583.74|1575.94|1585.65|1577.85|1582|1574.2|779
1752520200000|2025-07-14 19:10:00|1583.69|1575.89|1576.47|1568.67|1584.2|1576.4|1573.6|1565.8|760
1752520500000|2025-07-14 19:15:00|1576.42|1568.62|1575.23|1567.43|1577.93|1570.13|1573.74|1565.94|746
1752520800000|2025-07-14 19:20:00|1575.22|1567.42|1576.08|1568.28|1577.73|1569.93|1574.55|1566.75|727
1752521100000|2025-07-14 19:25:00|1576.07|1568.27|1581.04|1573.24|1582.31|1574.51|1575.97|1568.17|641
1752521400000|2025-07-14 19:30:00|1581.02|1573.22|1582.84|1575.04|1584|1576.2|1580.52|1572.72|741
1752521700000|2025-07-14 19:35:00|1582.85|1575.05|1582.12|1574.32|1584.1|1576.3|1580.24|1572.44|712
1752522000000|2025-07-14 19:40:00|1582.1|1574.3|1581.93|1574.13|1582.75|1574.95|1580.65|1572.85|633
1752522300000|2025-07-14 19:45:00|1581.9|1574.1|1576.82|1569.02|1582.08|1574.28|1576.82|1569.02|681
1752522600000|2025-07-14 19:50:00|1576.95|1569.15|1581.36|1573.56|1582.3|1574.5|1576.52|1568.72|753
1752522900000|2025-07-14 19:55:00|1581.4|1573.6|1579.56|1571.76|1581.86|1574.06|1575.47|1567.67|818
1752523200000|2025-07-14 20:00:00|1579.57|1571.77|1574.92|1567.12|1579.63|1571.83|1573.08|1565.28|801
1752523500000|2025-07-14 20:05:00|1574.76|1566.96|1571.36|1563.56|1575.27|1567.47|1568.31|1560.51|825
1752523800000|2025-07-14 20:10:00|1571.42|1563.62|1569.6|1561.8|1572.34|1564.54|1568.73|1560.93|762
1752524100000|2025-07-14 20:15:00|1569.5|1561.7|1571.91|1564.11|1573.23|1565.43|1564.28|1556.48|909
1752524400000|2025-07-14 20:20:00|1571.92|1564.12|1573.5|1565.7|1573.58|1565.78|1568.33|1560.53|916
1752524700000|2025-07-14 20:25:00|1573.55|1565.75|1578.95|1571.15|1579.05|1571.25|1572.95|1565.15|723
1752525000000|2025-07-14 20:30:00|1578.78|1570.98|1580.91|1573.11|1582.49|1574.69|1577.36|1569.56|811
1752525300000|2025-07-14 20:35:00|1580.92|1573.12|1584.16|1576.36|1584.32|1576.52|1579.45|1571.65|712
1752525600000|2025-07-14 20:40:00|1584|1576.2|1586.54|1578.74|1587.6|1579.8|1583.28|1575.48|664
1752525900000|2025-07-14 20:45:00|1586.57|1578.77|1586.35|1578.55|1588.03|1580.23|1585.35|1577.55|735
1752526200000|2025-07-14 20:50:00|1586.44|1578.64|1589.28|1581.48|1590.32|1582.52|1583.65|1575.85|745
1752526500000|2025-07-14 20:55:00|1589.29|1581.49|1584.46|1576.66|1589.31|1581.51|1584.46|1576.66|741
1752526800000|2025-07-14 21:00:00|1584.45|1576.65|1584.83|1577.03|1586.23|1578.43|1582.47|1574.67|696
1752527100000|2025-07-14 21:05:00|1584.77|1576.97|1582.17|1574.37|1585.71|1577.91|1580.69|1572.89|674
1752527400000|2025-07-14 21:10:00|1582.18|1574.38|1580.42|1572.62|1583.65|1575.85|1580.29|1572.49|561
1752527700000|2025-07-14 21:15:00|1580.38|1572.58|1584.68|1576.88|1586.41|1578.61|1579.48|1571.68|577
1752528000000|2025-07-14 21:20:00|1584.69|1576.89|1589.2|1581.4|1590.27|1582.47|1584.69|1576.89|459
1752528300000|2025-07-14 21:25:00|1589.16|1581.36|1588.27|1580.47|1589.45|1581.65|1587.59|1579.79|357
1752528600000|2025-07-14 21:30:00|1588.35|1580.55|1587.29|1579.49|1588.36|1580.56|1586.59|1578.79|522
1752528900000|2025-07-14 21:35:00|1587.3|1579.5|1588.47|1580.67|1589.07|1581.27|1587.24|1579.44|489
1752529200000|2025-07-14 21:40:00|1588.46|1580.66|1583.2|1575.4|1588.46|1580.66|1582.78|1574.98|460
1752529500000|2025-07-14 21:45:00|1583.21|1575.41|1580.62|1572.82|1583.4|1575.6|1580.62|1572.82|325
1752529800000|2025-07-14 21:50:00|1580.63|1572.83|1577.43|1569.63|1580.63|1572.83|1576.51|1568.71|395
1752530100000|2025-07-14 21:55:00|1577.42|1569.62|1582.55|1574.75|1585.15|1577.35|1566.63|1558.83|543
1752530400000|2025-07-14 22:00:00|1582.56|1574.76|1577.65|1569.85|1583.21|1575.41|1577.65|1569.85|696
1752530700000|2025-07-14 22:05:00|1577.6|1569.8|1571.63|1563.83|1577.6|1569.8|1570.14|1562.34|579
1752531000000|2025-07-14 22:10:00|1571.61|1563.81|1580.3|1572.5|1580.84|1573.04|1561.23|1553.43|788
1752531300000|2025-07-14 22:15:00|1580.28|1572.48|1584.49|1576.69|1584.8|1577|1576.31|1568.51|863
1752531600000|2025-07-14 22:20:00|1584.56|1576.76|1588.22|1580.42|1588.36|1580.56|1584.38|1576.58|553
1752531900000|2025-07-14 22:25:00|1588.2|1580.4|1583.7|1575.9|1588.2|1580.4|1583.26|1575.46|613
1752532200000|2025-07-14 22:30:00|1583.74|1575.94|1586.19|1578.39|1586.76|1578.96|1582.53|1574.73|698
1752532500000|2025-07-14 22:35:00|1586.33|1578.53|1585.4|1577.6|1587.75|1579.95|1584.36|1576.56|644
1752532800000|2025-07-14 22:40:00|1585.29|1577.49|1587.02|1579.22|1587.1|1579.3|1585|1577.2|452
1752533100000|2025-07-14 22:45:00|1587|1579.2|1589.63|1581.83|1591.19|1583.39|1587|1579.2|537
1752533400000|2025-07-14 22:50:00|1589.67|1581.87|1586.74|1578.94|1589.78|1581.98|1586.74|1578.94|665
1752533700000|2025-07-14 22:55:00|1586.75|1578.95|1585.44|1577.64|1587.31|1579.51|1585.01|1577.21|495
1752534000000|2025-07-14 23:00:00|1585.46|1577.66|1584.76|1576.96|1588.47|1580.67|1584.72|1576.92|495
1752534300000|2025-07-14 23:05:00|1584.75|1576.95|1584.15|1576.35|1585.25|1577.45|1582.45|1574.65|583
1752534600000|2025-07-14 23:10:00|1584.2|1576.4|1584.2|1576.4|1584.69|1576.89|1582.71|1574.91|475
1752534900000|2025-07-14 23:15:00|1584.55|1576.75|1579.6|1571.8|1584.95|1577.15|1577.61|1569.81|470
1752535200000|2025-07-14 23:20:00|1579.58|1571.78|1578.28|1570.48|1580.94|1573.14|1578.28|1570.48|629
1752535500000|2025-07-14 23:25:00|1578.3|1570.5|1578.52|1570.72|1579.89|1572.09|1577.45|1569.65|633
1752535800000|2025-07-14 23:30:00|1578.57|1570.77|1582.02|1574.22|1582.96|1575.16|1577.76|1569.96|707
1752536100000|2025-07-14 23:35:00|1582.05|1574.25|1581.78|1573.98|1582.78|1574.98|1580.12|1572.32|696
1752536400000|2025-07-14 23:40:00|1581.83|1574.03|1581.55|1573.75|1583.98|1576.18|1580.25|1572.45|631
1752536700000|2025-07-14 23:45:00|1581.26|1573.46|1583.92|1576.12|1584.86|1577.06|1581.04|1573.24|699
1752537000000|2025-07-14 23:50:00|1583.99|1576.19|1581.34|1573.54|1584.03|1576.23|1578.81|1571.01|660
1752537300000|2025-07-14 23:55:00|1581.36|1573.56|1579.44|1571.64|1584.03|1576.23|1578.36|1570.56|730
1752537600000|2025-07-15 00:00:00|1579.45|1571.65|1574.9|1567.1|1579.58|1571.78|1572.67|1564.87|790
1752537900000|2025-07-15 00:05:00|1574.95|1567.15|1574.81|1567.01|1576.18|1568.38|1573.49|1565.69|746
1752538200000|2025-07-15 00:10:00|1574.83|1567.03|1571.21|1563.41|1574.88|1567.08|1570.79|1562.99|669
1752538500000|2025-07-15 00:15:00|1571.22|1563.42|1576.95|1569.15|1577.2|1569.4|1570.77|1562.97|704
1752538800000|2025-07-15 00:20:00|1576.96|1569.16|1585.64|1577.84|1585.68|1577.88|1576.87|1569.07|711
1752539100000|2025-07-15 00:25:00|1585.69|1577.89|1587.97|1580.17|1592.34|1584.54|1585.51|1577.71|644
1752539400000|2025-07-15 00:30:00|1588.05|1580.25|1579.04|1571.24|1588.09|1580.29|1579|1571.2|785
1752539700000|2025-07-15 00:35:00|1579.08|1571.28|1576.02|1568.22|1579.74|1571.94|1575.84|1568.04|772
1752540000000|2025-07-15 00:40:00|1576.05|1568.25|1569.9|1562.1|1576.05|1568.25|1567.47|1559.67|899
1752540300000|2025-07-15 00:45:00|1569.92|1562.12|1567.87|1560.07|1572.66|1564.86|1565.2|1557.4|900
1752540600000|2025-07-15 00:50:00|1567.86|1560.06|1567.83|1560.03|1569.96|1562.16|1567.48|1559.68|861
1752540900000|2025-07-15 00:55:00|1567.84|1560.04|1566.84|1559.04|1568.47|1560.67|1565.5|1557.7|790
1752541200000|2025-07-15 01:00:00|1566.88|1559.08|1561.8|1554|1566.99|1559.19|1559.78|1551.98|745
1752541500000|2025-07-15 01:05:00|1561.78|1553.98|1560.43|1552.63|1563.38|1555.58|1558.02|1550.22|874
1752541800000|2025-07-15 01:10:00|1560.44|1552.64|1559.1|1551.3|1561.05|1553.25|1558.44|1550.64|779
1752542100000|2025-07-15 01:15:00|1559.35|1551.55|1558.88|1551.08|1563.64|1555.84|1557.5|1549.7|944
1752542400000|2025-07-15 01:20:00|1558.92|1551.12|1552.71|1544.91|1559.96|1552.16|1552.58|1544.78|937
1752542700000|2025-07-15 01:25:00|1552.86|1545.06|1560.55|1552.75|1561.09|1553.29|1551.81|1544.01|789
1752543000000|2025-07-15 01:30:00|1560.56|1552.76|1564.74|1556.94|1566.22|1558.42|1557.92|1550.12|844
1752543300000|2025-07-15 01:35:00|1564.65|1556.85|1566.59|1558.79|1566.73|1558.93|1563.01|1555.21|851
1752543600000|2025-07-15 01:40:00|1566.61|1558.81|1569.86|1562.06|1571.01|1563.21|1565.75|1557.95|756
1752543900000|2025-07-15 01:45:00|1570.05|1562.25|1570.04|1562.24|1574.36|1566.56|1569.71|1561.91|807
1752544200000|2025-07-15 01:50:00|1570.02|1562.22|1574.86|1567.06|1577.46|1569.66|1569.82|1562.02|877
1752544500000|2025-07-15 01:55:00|1574.84|1567.04|1565.19|1557.39|1575.06|1567.26|1561.75|1553.95|948
1752544800000|2025-07-15 02:00:00|1565.28|1557.48|1568.67|1560.87|1570.14|1562.34|1561.54|1553.74|1064
1752545100000|2025-07-15 02:05:00|1568.61|1560.81|1565.83|1558.03|1568.93|1561.13|1562.54|1554.74|1057
1752545400000|2025-07-15 02:10:00|1565.87|1558.07|1562.92|1555.12|1568.65|1560.85|1560.07|1552.27|1020
1752545700000|2025-07-15 02:15:00|1562.94|1555.14|1552.4|1544.6|1563.98|1556.18|1547.6|1539.8|1037
1752546000000|2025-07-15 02:20:00|1552.37|1544.57|1549.55|1541.75|1555.97|1548.17|1547.58|1539.78|1041
1752546300000|2025-07-15 02:25:00|1549.81|1542.01|1546.53|1538.73|1549.81|1542.01|1542|1534.2|1055
1752546600000|2025-07-15 02:30:00|1546.63|1538.83|1547.38|1539.58|1551.35|1543.55|1545.96|1538.16|1044
1752546900000|2025-07-15 02:35:00|1547.54|1539.74|1552.99|1545.19|1556.37|1548.57|1547.39|1539.59|993
1752547200000|2025-07-15 02:40:00|1552.96|1545.16|1557.46|1549.66|1557.58|1549.78|1550.7|1542.9|868
1752547500000|2025-07-15 02:45:00|1557.51|1549.71|1553.16|1545.36|1559.05|1551.25|1553.02|1545.22|936
1752547800000|2025-07-15 02:50:00|1553.25|1545.45|1555.36|1547.56|1555.64|1547.84|1551.3|1543.5|960
1752548100000|2025-07-15 02:55:00|1555.33|1547.53|1552.66|1544.86|1555.49|1547.69|1550.69|1542.89|827
1752548400000|2025-07-15 03:00:00|1552.63|1544.83|1541.76|1533.96|1552.83|1545.03|1539.52|1531.72|941
1752548700000|2025-07-15 03:05:00|1541.7|1533.9|1537.49|1529.69|1544.59|1536.79|1536.98|1529.18|996
1752549000000|2025-07-15 03:10:00|1537.52|1529.72|1534.46|1526.66|1537.62|1529.82|1528.57|1520.77|1040
1752549300000|2025-07-15 03:15:00|1534.43|1526.63|1527.5|1519.7|1534.43|1526.63|1524.29|1516.49|1060
1752549600000|2025-07-15 03:20:00|1527.39|1519.59|1532.25|1524.45|1532.25|1524.45|1523.4|1515.6|948
1752549900000|2025-07-15 03:25:00|1532.73|1524.93|1529.89|1522.09|1534.76|1526.96|1528.64|1520.84|941
1752550200000|2025-07-15 03:30:00|1529.87|1522.07|1525.19|1517.39|1529.89|1522.09|1522.5|1514.7|987
1752550500000|2025-07-15 03:35:00|1525.22|1517.42|1527.04|1519.24|1528.93|1521.13|1521.53|1513.73|1009
1752550800000|2025-07-15 03:40:00|1527.07|1519.27|1531.48|1523.68|1533.37|1525.57|1525.66|1517.86|988
1752551100000|2025-07-15 03:45:00|1531.4|1523.6|1534.49|1526.69|1535.86|1528.06|1530.75|1522.95|838
1752551400000|2025-07-15 03:50:00|1534.43|1526.63|1526.57|1518.77|1536.1|1528.3|1526.57|1518.77|804
1752551700000|2025-07-15 03:55:00|1526.53|1518.73|1531.25|1523.45|1532.54|1524.74|1526.53|1518.73|744
1752552000000|2025-07-15 04:00:00|1531.26|1523.46|1524.74|1516.94|1531.26|1523.46|1524.72|1516.92|828
1752552300000|2025-07-15 04:05:00|1524.66|1516.86|1521.16|1513.36|1525.31|1517.51|1518.53|1510.73|862
1752552600000|2025-07-15 04:10:00|1521.17|1513.37|1533.97|1526.17|1534.15|1526.35|1518.78|1510.98|938
1752552900000|2025-07-15 04:15:00|1533.98|1526.18|1538.65|1530.85|1539.67|1531.87|1533.98|1526.18|821
1752553200000|2025-07-15 04:20:00|1538.68|1530.88|1542.25|1534.45|1542.96|1535.16|1538.68|1530.88|756
1752553500000|2025-07-15 04:25:00|1542.23|1534.43|1540.4|1532.6|1542.91|1535.11|1539.58|1531.78|740
1752553800000|2025-07-15 04:30:00|1540.43|1532.63|1537.99|1530.19|1541.21|1533.41|1535.3|1527.5|660
1752554100000|2025-07-15 04:35:00|1538|1530.2|1542.35|1534.55|1542.45|1534.65|1536.56|1528.76|752
1752554400000|2025-07-15 04:40:00|1542.25|1534.45|1542.19|1534.39|1543.55|1535.75|1541.48|1533.68|663
1752554700000|2025-07-15 04:45:00|1542.15|1534.35|1542.99|1535.19|1545.29|1537.49|1541.85|1534.05|646
1752555000000|2025-07-15 04:50:00|1543|1535.2|1542.63|1534.83|1543.91|1536.11|1540.12|1532.32|769
1752555300000|2025-07-15 04:55:00|1542.66|1534.86|1542.2|1534.4|1543.35|1535.55|1541.68|1533.88|656
1752555600000|2025-07-15 05:00:00|1542.1|1534.3|1544.35|1536.55|1544.57|1536.77|1541.91|1534.11|730
1752555900000|2025-07-15 05:05:00|1544.38|1536.58|1546.87|1539.07|1547.07|1539.27|1543.65|1535.85|644
1752556200000|2025-07-15 05:10:00|1546.88|1539.08|1546.15|1538.35|1548.04|1540.24|1545.96|1538.16|608
1752556500000|2025-07-15 05:15:00|1546.18|1538.38|1547.71|1539.91|1547.96|1540.16|1543.46|1535.66|684
1752556800000|2025-07-15 05:20:00|1547.97|1540.17|1546.61|1538.81|1548|1540.2|1545.5|1537.7|721
1752557100000|2025-07-15 05:25:00|1546.6|1538.8|1546.1|1538.3|1547.55|1539.75|1545.66|1537.86|659
1752557400000|2025-07-15 05:30:00|1546.11|1538.31|1541.88|1534.08|1546.28|1538.48|1541.85|1534.05|861
1752557700000|2025-07-15 05:35:00|1542.02|1534.22|1540.02|1532.22|1542.39|1534.59|1539.87|1532.07|877
1752558000000|2025-07-15 05:40:00|1540.14|1532.34|1541.09|1533.29|1542.99|1535.19|1540.02|1532.22|798
1752558300000|2025-07-15 05:45:00|1541.1|1533.3|1540.11|1532.31|1541.99|1534.19|1538.55|1530.75|757
1752558600000|2025-07-15 05:50:00|1540.01|1532.21|1543.48|1535.68|1543.87|1536.07|1539.72|1531.92|705
1752558900000|2025-07-15 05:55:00|1543.65|1535.85|1546.53|1538.73|1546.78|1538.98|1543.25|1535.45|428
1752559200000|2025-07-15 06:00:00|1546.8|1539|1547.54|1539.74|1549.43|1541.63|1544.65|1536.85|707
1752559500000|2025-07-15 06:05:00|1547.6|1539.8|1552.31|1544.51|1554.35|1546.55|1547.42|1539.62|785
1752559800000|2025-07-15 06:10:00|1552.3|1544.5|1551.55|1543.75|1553.71|1545.91|1550.46|1542.66|659
1752560100000|2025-07-15 06:15:00|1551.57|1543.77|1545.68|1537.88|1551.57|1543.77|1544.48|1536.68|625
1752560400000|2025-07-15 06:20:00|1545.67|1537.87|1545.27|1537.47|1547.49|1539.69|1544.74|1536.94|566
1752560700000|2025-07-15 06:25:00|1545.4|1537.6|1550.12|1542.32|1550.12|1542.32|1543.33|1535.53|650
1752561000000|2025-07-15 06:30:00|1550.14|1542.34|1548.76|1540.96|1553.16|1545.36|1546.54|1538.74|768
1752561300000|2025-07-15 06:35:00|1549.12|1541.32|1543.61|1535.81|1549.42|1541.62|1541.84|1534.04|801
1752561600000|2025-07-15 06:40:00|1543.65|1535.85|1544.81|1537.01|1549.02|1541.22|1543.37|1535.57|760
1752561900000|2025-07-15 06:45:00|1544.79|1536.99|1544.68|1536.88|1546.85|1539.05|1542.69|1534.89|721
1752562200000|2025-07-15 06:50:00|1544.69|1536.89|1546.7|1538.9|1548.56|1540.76|1543.66|1535.86|753
1752562500000|2025-07-15 06:55:00|1546.93|1539.13|1548.09|1540.29|1549.72|1541.92|1545.6|1537.8|699
1752562800000|2025-07-15 07:00:00|1548.07|1540.27|1553.6|1545.8|1554.82|1547.02|1547.2|1539.4|659
1752563100000|2025-07-15 07:05:00|1553.63|1545.83|1551.14|1543.34|1554.62|1546.82|1550.41|1542.61|827
1752563400000|2025-07-15 07:10:00|1551.16|1543.36|1550.56|1542.76|1554.09|1546.29|1548.38|1540.58|671
1752563700000|2025-07-15 07:15:00|1550.51|1542.71|1549.95|1542.15|1552.67|1544.87|1548.9|1541.1|764
1752564000000|2025-07-15 07:20:00|1549.91|1542.11|1554|1546.2|1554.17|1546.37|1549.65|1541.85|664
1752564300000|2025-07-15 07:25:00|1553.93|1546.13|1553.45|1545.65|1555.03|1547.23|1553.27|1545.47|558
1752564600000|2025-07-15 07:30:00|1553.48|1545.68|1550.49|1542.69|1553.5|1545.7|1550.27|1542.47|628
1752564900000|2025-07-15 07:35:00|1550.53|1542.73|1549.4|1541.6|1552.05|1544.25|1549.3|1541.5|618
1752565200000|2025-07-15 07:40:00|1549.32|1541.52|1549.99|1542.19|1553.4|1545.6|1548.57|1540.77|827
1752565500000|2025-07-15 07:45:00|1549.97|1542.17|1544.45|1536.65|1551.36|1543.56|1544.38|1536.58|780
1752565800000|2025-07-15 07:50:00|1544.49|1536.69|1548.18|1540.38|1549.28|1541.48|1543.34|1535.54|871
1752566100000|2025-07-15 07:55:00|1548.22|1540.42|1544.53|1536.73|1549.95|1542.15|1544.27|1536.47|804
1752566400000|2025-07-15 08:00:00|1544.54|1536.74|1539.07|1531.27|1545.4|1537.6|1538.62|1530.82|760
1752566700000|2025-07-15 08:05:00|1539.04|1531.24|1540.33|1532.53|1541.51|1533.71|1538.96|1531.16|877
1752567000000|2025-07-15 08:10:00|1540.35|1532.55|1539.54|1531.74|1541.3|1533.5|1538.42|1530.62|755
1752567300000|2025-07-15 08:15:00|1539.56|1531.76|1535.51|1527.71|1539.66|1531.86|1534.86|1527.06|806
1752567600000|2025-07-15 08:20:00|1535.48|1527.68|1542.04|1534.24|1542.59|1534.79|1532.17|1524.37|871
1752567900000|2025-07-15 08:25:00|1542.03|1534.23|1543.7|1535.9|1544.6|1536.8|1538.85|1531.05|741
1752568200000|2025-07-15 08:30:00|1543.84|1536.04|1541.9|1534.1|1544.08|1536.28|1539.66|1531.86|794
1752568500000|2025-07-15 08:35:00|1541.88|1534.08|1545.39|1537.59|1546.7|1538.9|1541.4|1533.6|637
1752568800000|2025-07-15 08:40:00|1545.41|1537.61|1542.82|1535.02|1546.7|1538.9|1542.75|1534.95|705
1752569100000|2025-07-15 08:45:00|1542.86|1535.06|1543.73|1535.93|1544.57|1536.77|1541.96|1534.16|843
1752569400000|2025-07-15 08:50:00|1543.7|1535.9|1541.03|1533.23|1543.7|1535.9|1540.59|1532.79|756
1752569700000|2025-07-15 08:55:00|1541.19|1533.39|1542.72|1534.92|1542.95|1535.15|1539.56|1531.76|672
1752570000000|2025-07-15 09:00:00|1542.7|1534.9|1546.6|1538.8|1546.6|1538.8|1541.67|1533.87|721
1752570300000|2025-07-15 09:05:00|1546.54|1538.74|1552.57|1544.77|1552.85|1545.05|1546.29|1538.49|549
1752570600000|2025-07-15 09:10:00|1552.49|1544.69|1555.14|1547.34|1555.65|1547.85|1551.7|1543.9|643
1752570900000|2025-07-15 09:15:00|1555.25|1547.45|1548.84|1541.04|1556.45|1548.65|1548.84|1541.04|750
1752571200000|2025-07-15 09:20:00|1548.81|1541.01|1552.7|1544.9|1553.15|1545.35|1548.76|1540.96|722
1752571500000|2025-07-15 09:25:00|1552.72|1544.92|1553.52|1545.72|1554.83|1547.03|1552.62|1544.82|724
1752571800000|2025-07-15 09:30:00|1553.37|1545.57|1554.29|1546.49|1554.85|1547.05|1551.51|1543.71|778
1752572100000|2025-07-15 09:35:00|1554.25|1546.45|1553.57|1545.77|1554.34|1546.54|1552.06|1544.26|689
1752572400000|2025-07-15 09:40:00|1553.35|1545.55|1548.56|1540.76|1553.64|1545.84|1548.44|1540.64|750
1752572700000|2025-07-15 09:45:00|1548.55|1540.75|1549.4|1541.6|1549.73|1541.93|1547.55|1539.75|746
1752573000000|2025-07-15 09:50:00|1549.36|1541.56|1546.67|1538.87|1549.5|1541.7|1546.45|1538.65|764
1752573300000|2025-07-15 09:55:00|1546.66|1538.86|1542.59|1534.79|1546.84|1539.04|1541.4|1533.6|788
1752573600000|2025-07-15 10:00:00|1542.62|1534.82|1543.79|1535.99|1543.89|1536.09|1541.88|1534.08|684
1752573900000|2025-07-15 10:05:00|1543.83|1536.03|1545.95|1538.15|1546.03|1538.23|1541.5|1533.7|747
1752574200000|2025-07-15 10:10:00|1545.85|1538.05|1541.57|1533.77|1546.03|1538.23|1541.53|1533.73|624
1752574500000|2025-07-15 10:15:00|1541.52|1533.72|1547.53|1539.73|1550.44|1542.64|1541.52|1533.72|793
1752574800000|2025-07-15 10:20:00|1547.33|1539.53|1549.4|1541.6|1550.3|1542.5|1546.86|1539.06|864
1752575100000|2025-07-15 10:25:00|1549.35|1541.55|1547.68|1539.88|1550.7|1542.9|1547.5|1539.7|753
1752575400000|2025-07-15 10:30:00|1547.65|1539.85|1544.27|1536.47|1548.68|1540.88|1543.56|1535.76|773
1752575700000|2025-07-15 10:35:00|1544.26|1536.46|1542.71|1534.91|1545.57|1537.77|1542.71|1534.91|751
1752576000000|2025-07-15 10:40:00|1542.74|1534.94|1544.42|1536.62|1545.84|1538.04|1542.68|1534.88|671
1752576300000|2025-07-15 10:45:00|1544.43|1536.63|1543.62|1535.82|1545.41|1537.61|1541.82|1534.02|690
1752576600000|2025-07-15 10:50:00|1543.6|1535.8|1544.73|1536.93|1546.86|1539.06|1543.48|1535.68|721
1752576900000|2025-07-15 10:55:00|1544.91|1537.11|1543.61|1535.81|1545.18|1537.38|1542.35|1534.55|692
1752577200000|2025-07-15 11:00:00|1543.53|1535.73|1546.88|1539.08|1547|1539.2|1543|1535.2|792
1752577500000|2025-07-15 11:05:00|1546.89|1539.09|1545.45|1537.65|1549.78|1541.98|1545.19|1537.39|732
1752577800000|2025-07-15 11:10:00|1545.31|1537.51|1542.7|1534.9|1545.65|1537.85|1541.47|1533.67|819
1752578100000|2025-07-15 11:15:00|1542.6|1534.8|1535.26|1527.46|1542.7|1534.9|1534.97|1527.17|840
1752578400000|2025-07-15 11:20:00|1535.18|1527.38|1536.23|1528.43|1537.41|1529.61|1533.5|1525.7|823
1752578700000|2025-07-15 11:25:00|1536.27|1528.47|1535.26|1527.46|1536.37|1528.57|1533.18|1525.38|772
1752579000000|2025-07-15 11:30:00|1535.27|1527.47|1535.33|1527.53|1538.03|1530.23|1533.75|1525.95|825
1752579300000|2025-07-15 11:35:00|1535.31|1527.51|1537.78|1529.98|1537.96|1530.16|1534.56|1526.76|852
1752579600000|2025-07-15 11:40:00|1537.68|1529.88|1537.81|1530.01|1538.7|1530.9|1534.67|1526.87|727
1752579900000|2025-07-15 11:45:00|1537.84|1530.04|1535.69|1527.89|1538.52|1530.72|1534.36|1526.56|644
1752580200000|2025-07-15 11:50:00|1535.72|1527.92|1538.13|1530.33|1539.31|1531.51|1535.45|1527.65|786
1752580500000|2025-07-15 11:55:00|1538.21|1530.41|1540.72|1532.92|1541.75|1533.95|1538.21|1530.41|709
1752580800000|2025-07-15 12:00:00|1540.81|1533.01|1540.55|1532.75|1543.22|1535.42|1538.73|1530.93|918
1752581100000|2025-07-15 12:05:00|1540.51|1532.71|1537.29|1529.49|1540.95|1533.15|1536.83|1529.03|807
1752581400000|2025-07-15 12:10:00|1537.39|1529.59|1537.91|1530.11|1539.4|1531.6|1536.67|1528.87|743
1752581700000|2025-07-15 12:15:00|1537.89|1530.09|1536.8|1529|1539.45|1531.65|1535.16|1527.36|815
1752582000000|2025-07-15 12:20:00|1536.7|1528.9|1534.98|1527.18|1537.33|1529.53|1534.78|1526.98|719
1752582300000|2025-07-15 12:25:00|1535.01|1527.21|1537.37|1529.57|1537.37|1529.57|1533.4|1525.6|619
1752582600000|2025-07-15 12:30:00|1537.39|1529.59|1556.06|1548.26|1557.84|1550.04|1537.37|1529.57|1070
1752582900000|2025-07-15 12:35:00|1556.08|1548.28|1542.57|1534.77|1556.69|1548.89|1539.51|1531.71|1000
1752583200000|2025-07-15 12:40:00|1542.7|1534.9|1530.67|1522.87|1543.35|1535.55|1527.06|1519.26|999
1752583500000|2025-07-15 12:45:00|1530.74|1522.94|1541.18|1533.38|1541.34|1533.54|1530.61|1522.81|1044
1752583800000|2025-07-15 12:50:00|1541.11|1533.31|1548.34|1540.54|1548.98|1541.18|1540.51|1532.71|947
1752584100000|2025-07-15 12:55:00|1548.51|1540.71|1551.25|1543.45|1551.73|1543.93|1547.56|1539.76|904
1752584400000|2025-07-15 13:00:00|1551.26|1543.46|1558.48|1550.68|1558.55|1550.75|1549.05|1541.25|914
1752584700000|2025-07-15 13:05:00|1558.44|1550.64|1563.24|1555.44|1567|1559.2|1557.3|1549.5|976
1752585000000|2025-07-15 13:10:00|1563.27|1555.47|1567.15|1559.35|1568.35|1560.55|1561.95|1554.15|983
1752585300000|2025-07-15 13:15:00|1567.23|1559.43|1560.49|1552.69|1568.6|1560.8|1559.65|1551.85|884
1752585600000|2025-07-15 13:20:00|1560.54|1552.74|1558.36|1550.56|1562.6|1554.8|1557.19|1549.39|910
1752585900000|2025-07-15 13:25:00|1558.4|1550.6|1561.84|1554.04|1565.47|1557.67|1558.29|1550.49|942
1752586200000|2025-07-15 13:30:00|1561.71|1553.91|1560.85|1553.05|1563.42|1555.62|1556.62|1548.82|1036
1752586500000|2025-07-15 13:35:00|1560.75|1552.95|1550.94|1543.14|1560.99|1553.19|1550.89|1543.09|1034
1752586800000|2025-07-15 13:40:00|1550.89|1543.09|1562.58|1554.78|1563.7|1555.9|1550.79|1542.99|1014
1752587100000|2025-07-15 13:45:00|1562.59|1554.79|1567.68|1559.88|1570.94|1563.14|1562.03|1554.23|1077
1752587400000|2025-07-15 13:50:00|1567.69|1559.89|1568.12|1560.32|1572.26|1564.46|1565.56|1557.76|1024
1752587700000|2025-07-15 13:55:00|1568.11|1560.31|1569.31|1561.51|1575.4|1567.6|1567.67|1559.87|887
1752588000000|2025-07-15 14:00:00|1569.47|1561.67|1566.32|1558.52|1570.61|1562.81|1565.45|1557.65|970
1752588300000|2025-07-15 14:05:00|1565.91|1558.11|1575.76|1567.96|1576.33|1568.53|1565.12|1557.32|909
1752588600000|2025-07-15 14:10:00|1575.71|1567.91|1575.65|1567.85|1575.76|1567.96|1571.59|1563.79|924
1752588900000|2025-07-15 14:15:00|1575.5|1567.7|1569.72|1561.92|1575.89|1568.09|1568|1560.2|867
1752589200000|2025-07-15 14:20:00|1569.85|1562.05|1564.62|1556.82|1570.86|1563.06|1564.53|1556.73|839
1752589500000|2025-07-15 14:25:00|1564.72|1556.92|1563.6|1555.8|1567.55|1559.75|1563.28|1555.48|874
1752589800000|2025-07-15 14:30:00|1563.47|1555.67|1559.52|1551.72|1564|1556.2|1555.27|1547.47|910
1752590100000|2025-07-15 14:35:00|1559.45|1551.65|1551.58|1543.78|1561.36|1553.56|1550.48|1542.68|862
1752590400000|2025-07-15 14:40:00|1551.59|1543.79|1543.47|1535.67|1553.59|1545.79|1539.31|1531.51|927
1752590700000|2025-07-15 14:45:00|1543.57|1535.77|1544.28|1536.48|1545.4|1537.6|1540.23|1532.43|1074
1752591000000|2025-07-15 14:50:00|1544.2|1536.4|1530.57|1522.77|1544.89|1537.09|1528.37|1520.57|1050
1752591300000|2025-07-15 14:55:00|1530.6|1522.8|1526.23|1518.43|1532.55|1524.75|1522.32|1514.52|1082
1752591600000|2025-07-15 15:00:00|1526.48|1518.68|1531.18|1523.38|1532.58|1524.78|1524.12|1516.32|1103
1752591900000|2025-07-15 15:05:00|1531.2|1523.4|1535.52|1527.72|1539.4|1531.6|1530.11|1522.31|1014
1752592200000|2025-07-15 15:10:00|1535.49|1527.69|1536.58|1528.78|1537.93|1530.13|1534.95|1527.15|950
1752592500000|2025-07-15 15:15:00|1536.56|1528.76|1539.47|1531.67|1541.78|1533.98|1535.95|1528.15|936
1752592800000|2025-07-15 15:20:00|1539.5|1531.7|1534.82|1527.02|1542.09|1534.29|1534.22|1526.42|861
1752593100000|2025-07-15 15:25:00|1534.75|1526.95|1542.02|1534.22|1542.17|1534.37|1534.5|1526.7|897
1752593400000|2025-07-15 15:30:00|1541.98|1534.18|1540.68|1532.88|1546.95|1539.15|1536.61|1528.81|967
1752593700000|2025-07-15 15:35:00|1540.67|1532.87|1546.4|1538.6|1546.4|1538.6|1539.67|1531.87|880
1752594000000|2025-07-15 15:40:00|1546.25|1538.45|1551.85|1544.05|1554.55|1546.75|1545.1|1537.3|795
1752594300000|2025-07-15 15:45:00|1551.59|1543.79|1559.87|1552.07|1561.45|1553.65|1551.58|1543.78|936
1752594600000|2025-07-15 15:50:00|1559.85|1552.05|1565.51|1557.71|1565.63|1557.83|1558.71|1550.91|869
1752594900000|2025-07-15 15:55:00|1565.39|1557.59|1561.27|1553.47|1566|1558.2|1560.58|1552.78|799
1752595200000|2025-07-15 16:00:00|1561.24|1553.44|1571.34|1563.54|1571.34|1563.54|1560.77|1552.97|855
1752595500000|2025-07-15 16:05:00|1571.27|1563.47|1576.15|1568.35|1578.33|1570.53|1570.83|1563.03|906
1752595800000|2025-07-15 16:10:00|1576.22|1568.42|1569.93|1562.13|1579.07|1571.27|1569.9|1562.1|925
1752596100000|2025-07-15 16:15:00|1569.87|1562.07|1565.86|1558.06|1572.56|1564.76|1564.32|1556.52|977
1752596400000|2025-07-15 16:20:00|1566.13|1558.33|1565.77|1557.97|1570.29|1562.49|1565.33|1557.53|931
1752596700000|2025-07-15 16:25:00|1565.72|1557.92|1563.61|1555.81|1567.92|1560.12|1562.19|1554.39|905
1752597000000|2025-07-15 16:30:00|1563.63|1555.83|1566.27|1558.47|1571.55|1563.75|1563.41|1555.61|856
1752597300000|2025-07-15 16:35:00|1566.24|1558.44|1570.95|1563.15|1571.05|1563.25|1565.63|1557.83|785
1752597600000|2025-07-15 16:40:00|1570.93|1563.13|1579.09|1571.29|1579.4|1571.6|1570.88|1563.08|854
1752597900000|2025-07-15 16:45:00|1579.12|1571.32|1574.69|1566.89|1579.39|1571.59|1573.82|1566.02|902
1752598200000|2025-07-15 16:50:00|1574.58|1566.78|1579.26|1571.46|1581.71|1573.91|1573.31|1565.51|869
1752598500000|2025-07-15 16:55:00|1579.27|1571.47|1575.46|1567.66|1580.62|1572.82|1571.41|1563.61|845
1752598800000|2025-07-15 17:00:00|1575.38|1567.58|1579.23|1571.43|1581.47|1573.67|1574.46|1566.66|920
1752599100000|2025-07-15 17:05:00|1579.13|1571.33|1578.89|1571.09|1580.88|1573.08|1577.43|1569.63|923
1752599400000|2025-07-15 17:10:00|1578.84|1571.04|1579.44|1571.64|1580.46|1572.66|1574.55|1566.75|891
1752599700000|2025-07-15 17:15:00|1579.41|1571.61|1582.54|1574.74|1584.57|1576.77|1576.61|1568.81|826
1752600000000|2025-07-15 17:20:00|1582.53|1574.73|1583.88|1576.08|1585.45|1577.65|1580.86|1573.06|848
1752600300000|2025-07-15 17:25:00|1583.93|1576.13|1596.93|1589.13|1599.25|1591.45|1582.64|1574.84|811
1752600600000|2025-07-15 17:30:00|1597.06|1589.26|1593.82|1586.02|1597.48|1589.68|1590.39|1582.59|887
1752600900000|2025-07-15 17:35:00|1593.75|1585.95|1603.13|1595.33|1604.45|1596.65|1593.67|1585.87|887
1752601200000|2025-07-15 17:40:00|1603.12|1595.32|1608.23|1600.43|1608.23|1600.43|1602.34|1594.54|816
1752601500000|2025-07-15 17:45:00|1608.25|1600.45|1610.33|1602.53|1612.23|1604.43|1604.34|1596.54|902
1752601800000|2025-07-15 17:50:00|1610.3|1602.5|1614.05|1606.25|1614.05|1606.25|1608.17|1600.37|888
1752602100000|2025-07-15 17:55:00|1614.03|1606.23|1617.33|1609.53|1617.53|1609.73|1611.08|1603.28|861
1752602400000|2025-07-15 18:00:00|1617.4|1609.6|1618.9|1611.1|1621.85|1614.05|1616.52|1608.72|795
1752602700000|2025-07-15 18:05:00|1618.78|1610.98|1613.86|1606.06|1623.34|1615.54|1612.4|1604.6|945
1752603000000|2025-07-15 18:10:00|1613.82|1606.02|1613.9|1606.1|1615.7|1607.9|1611.83|1604.03|802
1752603300000|2025-07-15 18:15:00|1613.65|1605.85|1609.72|1601.92|1616.06|1608.26|1609.36|1601.56|783
1752603600000|2025-07-15 18:20:00|1610.19|1602.39|1612.76|1604.96|1616.43|1608.63|1610.19|1602.39|898
1752603900000|2025-07-15 18:25:00|1613.37|1605.57|1600.65|1592.85|1613.81|1606.01|1600.47|1592.67|977
1752604200000|2025-07-15 18:30:00|1600.66|1592.86|1588|1580.2|1600.86|1593.06|1584.64|1576.84|1023
1752604500000|2025-07-15 18:35:00|1587.65|1579.85|1582.78|1574.98|1588.89|1581.09|1573.97|1566.17|1058
1752604800000|2025-07-15 18:40:00|1582.8|1575|1582.49|1574.69|1588.93|1581.13|1577.44|1569.64|980
1752605100000|2025-07-15 18:45:00|1582.5|1574.7|1590.2|1582.4|1592.99|1585.19|1582.11|1574.31|993
1752605400000|2025-07-15 18:50:00|1590.22|1582.42|1593.25|1585.45|1594.47|1586.67|1589.52|1581.72|945
1752605700000|2025-07-15 18:55:00|1593.24|1585.44|1589.84|1582.04|1593.78|1585.98|1589.45|1581.65|984
1752606000000|2025-07-15 19:00:00|1589.71|1581.91|1592.37|1584.57|1597.07|1589.27|1586.73|1578.93|1027
1752606300000|2025-07-15 19:05:00|1592.33|1584.53|1598.27|1590.47|1599.4|1591.6|1591.47|1583.67|935
1752606600000|2025-07-15 19:10:00|1598.26|1590.46|1598.37|1590.57|1604|1596.2|1597.78|1589.98|786
1752606900000|2025-07-15 19:15:00|1598.19|1590.39|1598.95|1591.15|1599.42|1591.62|1591.57|1583.77|899
1752607200000|2025-07-15 19:20:00|1599.3|1591.5|1591.61|1583.81|1599.85|1592.05|1590.67|1582.87|880
1752607500000|2025-07-15 19:25:00|1591.59|1583.79|1587.5|1579.7|1591.64|1583.84|1586.48|1578.68|876
1752607800000|2025-07-15 19:30:00|1587.46|1579.66|1582.3|1574.5|1588.65|1580.85|1582.04|1574.24|862
1752608100000|2025-07-15 19:35:00|1582.26|1574.46|1580.35|1572.55|1584.26|1576.46|1576.17|1568.37|877
1752608400000|2025-07-15 19:40:00|1580.29|1572.49|1571.73|1563.93|1583.25|1575.45|1571.54|1563.74|848
1752608700000|2025-07-15 19:45:00|1571.76|1563.96|1566.74|1558.94|1572.23|1564.43|1561.49|1553.69|969
1752609000000|2025-07-15 19:50:00|1566.79|1558.99|1566.85|1559.05|1568.66|1560.86|1563.6|1555.8|1015
1752609300000|2025-07-15 19:55:00|1567.08|1559.28|1566.45|1558.65|1571.45|1563.65|1565.27|1557.47|919
1752609600000|2025-07-15 20:00:00|1566.27|1558.47|1564.68|1556.88|1569.46|1561.66|1564.58|1556.78|932
1752609900000|2025-07-15 20:05:00|1564.66|1556.86|1563.57|1555.77|1565.92|1558.12|1561.52|1553.72|936
1752610200000|2025-07-15 20:10:00|1563.55|1555.75|1573.8|1566|1575.12|1567.32|1563.55|1555.75|763
1752610500000|2025-07-15 20:15:00|1573.85|1566.05|1571.83|1564.03|1577.2|1569.4|1565.19|1557.39|959
1752610800000|2025-07-15 20:20:00|1571.74|1563.94|1576.28|1568.48|1576.66|1568.86|1569.69|1561.89|886
1752611100000|2025-07-15 20:25:00|1576.33|1568.53|1574.79|1566.99|1577.4|1569.6|1573.55|1565.75|794
1752611400000|2025-07-15 20:30:00|1574.7|1566.9|1577.34|1569.54|1579.4|1571.6|1569.44|1561.64|814
1752611700000|2025-07-15 20:35:00|1577.33|1569.53|1570.85|1563.05|1577.75|1569.95|1570.85|1563.05|845
1752612000000|2025-07-15 20:40:00|1570.77|1562.97|1577.9|1570.1|1578.35|1570.55|1570.77|1562.97|742
1752612300000|2025-07-15 20:45:00|1577.73|1569.93|1576.44|1568.64|1579.26|1571.46|1574.62|1566.82|662
1752612600000|2025-07-15 20:50:00|1576.5|1568.7|1574.98|1567.18|1577.18|1569.38|1574.42|1566.62|793
1752612900000|2025-07-15 20:55:00|1575.16|1567.36|1572.67|1564.87|1577.4|1569.6|1572.67|1564.87|810
1752613200000|2025-07-15 21:00:00|1572.59|1564.79|1575.73|1567.93|1575.91|1568.11|1570.11|1562.31|821
1752613500000|2025-07-15 21:05:00|1575.77|1567.97|1576.84|1569.04|1577.4|1569.6|1574.8|1567|515
1752613800000|2025-07-15 21:10:00|1576.97|1569.17|1582.69|1574.89|1583.14|1575.34|1576.52|1568.72|596
1752614100000|2025-07-15 21:15:00|1582.74|1574.94|1580.86|1573.06|1583.17|1575.37|1578.97|1571.17|597
1752614400000|2025-07-15 21:20:00|1580.96|1573.16|1581.77|1573.97|1583.41|1575.61|1578.21|1570.41|624
1752614700000|2025-07-15 21:25:00|1581.8|1574|1583.86|1576.06|1585.3|1577.5|1580.08|1572.28|621
1752615000000|2025-07-15 21:30:00|1583.87|1576.07|1586.11|1578.31|1589.27|1581.47|1583.58|1575.78|639
1752615300000|2025-07-15 21:35:00|1585.75|1577.95|1592.49|1584.69|1592.69|1584.89|1585.59|1577.79|575
1752615600000|2025-07-15 21:40:00|1592.44|1584.64|1592.71|1584.91|1593.58|1585.78|1589.68|1581.88|600
1752615900000|2025-07-15 21:45:00|1592.7|1584.9|1591.88|1584.08|1594.57|1586.77|1590.73|1582.93|541
1752616200000|2025-07-15 21:50:00|1591.87|1584.07|1590.65|1582.85|1593.78|1585.98|1590.52|1582.72|544
1752616500000|2025-07-15 21:55:00|1590.69|1582.89|1593.84|1586.04|1594.36|1586.56|1589.84|1582.04|532
1752616800000|2025-07-15 22:00:00|1593.58|1585.78|1587.29|1579.49|1594.32|1586.52|1584.87|1577.07|878
1752617100000|2025-07-15 22:05:00|1587.31|1579.51|1588.53|1580.73|1590.45|1582.65|1586.44|1578.64|830
1752617400000|2025-07-15 22:10:00|1588.56|1580.76|1587.43|1579.63|1588.73|1580.93|1586.38|1578.58|738
1752617700000|2025-07-15 22:15:00|1587.29|1579.49|1588.55|1580.75|1590.93|1583.13|1586.41|1578.61|644
1752618000000|2025-07-15 22:20:00|1588.6|1580.8|1591.26|1583.46|1591.54|1583.74|1588.6|1580.8|666
1752618300000|2025-07-15 22:25:00|1591.28|1583.48|1589.54|1581.74|1592.5|1584.7|1589.47|1581.67|668
1752618600000|2025-07-15 22:30:00|1589.49|1581.69|1583.32|1575.52|1590.28|1582.48|1581.45|1573.65|721
1752618900000|2025-07-15 22:35:00|1583.3|1575.5|1586.59|1578.79|1586.95|1579.15|1582.6|1574.8|709
1752619200000|2025-07-15 22:40:00|1586.58|1578.78|1590.56|1582.76|1591.65|1583.85|1586.58|1578.78|681
1752619500000|2025-07-15 22:45:00|1590.55|1582.75|1589.4|1581.6|1591.29|1583.49|1588.5|1580.7|632
1752619800000|2025-07-15 22:50:00|1589.34|1581.54|1589.48|1581.68|1593.37|1585.57|1588.85|1581.05|681
1752620100000|2025-07-15 22:55:00|1589.5|1581.7|1593.42|1585.62|1593.53|1585.73|1589.02|1581.22|597
1752620400000|2025-07-15 23:00:00|1593.78|1585.98|1611.85|1604.05|1612.16|1604.36|1593.75|1585.95|908
1752620700000|2025-07-15 23:05:00|1611.8|1604|1619.71|1611.91|1619.88|1612.08|1609.4|1601.6|868
1752621000000|2025-07-15 23:10:00|1619.73|1611.93|1607.68|1599.88|1621.12|1613.32|1607.05|1599.25|886
1752621300000|2025-07-15 23:15:00|1608.23|1600.43|1609.83|1602.03|1610.56|1602.76|1606.83|1599.03|955
1752621600000|2025-07-15 23:20:00|1609.7|1601.9|1605.62|1597.82|1609.7|1601.9|1604.32|1596.52|848
1752621900000|2025-07-15 23:25:00|1605.6|1597.8|1607.6|1599.8|1609.77|1601.97|1605.57|1597.77|763
1752622200000|2025-07-15 23:30:00|1607.77|1599.97|1604.23|1596.43|1609.65|1601.85|1603.4|1595.6|721
1752622500000|2025-07-15 23:35:00|1604.25|1596.45|1609.79|1601.99|1611.88|1604.08|1603.81|1596.01|890
1752622800000|2025-07-15 23:40:00|1610.24|1602.44|1611.4|1603.6|1611.73|1603.93|1607.49|1599.69|797
1752623100000|2025-07-15 23:45:00|1611.34|1603.54|1613.21|1605.41|1615.43|1607.63|1611.32|1603.52|753
1752623400000|2025-07-15 23:50:00|1613.15|1605.35|1611.65|1603.85|1614.18|1606.38|1610.4|1602.6|689
1752623700000|2025-07-15 23:55:00|1612.03|1604.23|1615.26|1607.46|1615.51|1607.71|1611.2|1603.4|775
1752537600000|2025-07-15 00:00:00|1579.45|1571.65|1574.9|1567.1|1579.58|1571.78|1572.67|1564.87|790
1752537900000|2025-07-15 00:05:00|1574.95|1567.15|1574.81|1567.01|1576.18|1568.38|1573.49|1565.69|746
1752538200000|2025-07-15 00:10:00|1574.83|1567.03|1571.21|1563.41|1574.88|1567.08|1570.79|1562.99|669
1752538500000|2025-07-15 00:15:00|1571.22|1563.42|1576.95|1569.15|1577.2|1569.4|1570.77|1562.97|704
1752538800000|2025-07-15 00:20:00|1576.96|1569.16|1585.64|1577.84|1585.68|1577.88|1576.87|1569.07|711
1752539100000|2025-07-15 00:25:00|1585.69|1577.89|1587.97|1580.17|1592.34|1584.54|1585.51|1577.71|644
1752539400000|2025-07-15 00:30:00|1588.05|1580.25|1579.04|1571.24|1588.09|1580.29|1579|1571.2|785
1752539700000|2025-07-15 00:35:00|1579.08|1571.28|1576.02|1568.22|1579.74|1571.94|1575.84|1568.04|772
1752540000000|2025-07-15 00:40:00|1576.05|1568.25|1569.9|1562.1|1576.05|1568.25|1567.47|1559.67|899
1752540300000|2025-07-15 00:45:00|1569.92|1562.12|1567.87|1560.07|1572.66|1564.86|1565.2|1557.4|900
1752540600000|2025-07-15 00:50:00|1567.86|1560.06|1567.83|1560.03|1569.96|1562.16|1567.48|1559.68|861
1752540900000|2025-07-15 00:55:00|1567.84|1560.04|1566.84|1559.04|1568.47|1560.67|1565.5|1557.7|790
1752541200000|2025-07-15 01:00:00|1566.88|1559.08|1561.8|1554|1566.99|1559.19|1559.78|1551.98|745
1752541500000|2025-07-15 01:05:00|1561.78|1553.98|1560.43|1552.63|1563.38|1555.58|1558.02|1550.22|874
1752541800000|2025-07-15 01:10:00|1560.44|1552.64|1559.1|1551.3|1561.05|1553.25|1558.44|1550.64|779
1752542100000|2025-07-15 01:15:00|1559.35|1551.55|1558.88|1551.08|1563.64|1555.84|1557.5|1549.7|944
1752542400000|2025-07-15 01:20:00|1558.92|1551.12|1552.71|1544.91|1559.96|1552.16|1552.58|1544.78|937
1752542700000|2025-07-15 01:25:00|1552.86|1545.06|1560.55|1552.75|1561.09|1553.29|1551.81|1544.01|789
1752543000000|2025-07-15 01:30:00|1560.56|1552.76|1564.74|1556.94|1566.22|1558.42|1557.92|1550.12|844
1752543300000|2025-07-15 01:35:00|1564.65|1556.85|1566.59|1558.79|1566.73|1558.93|1563.01|1555.21|851
1752543600000|2025-07-15 01:40:00|1566.61|1558.81|1569.86|1562.06|1571.01|1563.21|1565.75|1557.95|756
1752543900000|2025-07-15 01:45:00|1570.05|1562.25|1570.04|1562.24|1574.36|1566.56|1569.71|1561.91|807
1752544200000|2025-07-15 01:50:00|1570.02|1562.22|1574.86|1567.06|1577.46|1569.66|1569.82|1562.02|877
1752544500000|2025-07-15 01:55:00|1574.84|1567.04|1565.19|1557.39|1575.06|1567.26|1561.75|1553.95|948
1752544800000|2025-07-15 02:00:00|1565.28|1557.48|1568.67|1560.87|1570.14|1562.34|1561.54|1553.74|1064
1752545100000|2025-07-15 02:05:00|1568.61|1560.81|1565.83|1558.03|1568.93|1561.13|1562.54|1554.74|1057
1752545400000|2025-07-15 02:10:00|1565.87|1558.07|1562.92|1555.12|1568.65|1560.85|1560.07|1552.27|1020
1752545700000|2025-07-15 02:15:00|1562.94|1555.14|1552.4|1544.6|1563.98|1556.18|1547.6|1539.8|1037
1752546000000|2025-07-15 02:20:00|1552.37|1544.57|1549.55|1541.75|1555.97|1548.17|1547.58|1539.78|1041
1752546300000|2025-07-15 02:25:00|1549.81|1542.01|1546.53|1538.73|1549.81|1542.01|1542|1534.2|1055
1752546600000|2025-07-15 02:30:00|1546.63|1538.83|1547.38|1539.58|1551.35|1543.55|1545.96|1538.16|1044
1752546900000|2025-07-15 02:35:00|1547.54|1539.74|1552.99|1545.19|1556.37|1548.57|1547.39|1539.59|993
1752547200000|2025-07-15 02:40:00|1552.96|1545.16|1557.46|1549.66|1557.58|1549.78|1550.7|1542.9|868
1752547500000|2025-07-15 02:45:00|1557.51|1549.71|1553.16|1545.36|1559.05|1551.25|1553.02|1545.22|936
1752547800000|2025-07-15 02:50:00|1553.25|1545.45|1555.36|1547.56|1555.64|1547.84|1551.3|1543.5|960
1752548100000|2025-07-15 02:55:00|1555.33|1547.53|1552.66|1544.86|1555.49|1547.69|1550.69|1542.89|827
1752548400000|2025-07-15 03:00:00|1552.63|1544.83|1541.76|1533.96|1552.83|1545.03|1539.52|1531.72|941
1752548700000|2025-07-15 03:05:00|1541.7|1533.9|1537.49|1529.69|1544.59|1536.79|1536.98|1529.18|996
1752549000000|2025-07-15 03:10:00|1537.52|1529.72|1534.46|1526.66|1537.62|1529.82|1528.57|1520.77|1040
1752549300000|2025-07-15 03:15:00|1534.43|1526.63|1527.5|1519.7|1534.43|1526.63|1524.29|1516.49|1060
1752549600000|2025-07-15 03:20:00|1527.39|1519.59|1532.25|1524.45|1532.25|1524.45|1523.4|1515.6|948
1752549900000|2025-07-15 03:25:00|1532.73|1524.93|1529.89|1522.09|1534.76|1526.96|1528.64|1520.84|941
1752550200000|2025-07-15 03:30:00|1529.87|1522.07|1525.19|1517.39|1529.89|1522.09|1522.5|1514.7|987
1752550500000|2025-07-15 03:35:00|1525.22|1517.42|1527.04|1519.24|1528.93|1521.13|1521.53|1513.73|1009
1752550800000|2025-07-15 03:40:00|1527.07|1519.27|1531.48|1523.68|1533.37|1525.57|1525.66|1517.86|988
1752551100000|2025-07-15 03:45:00|1531.4|1523.6|1534.49|1526.69|1535.86|1528.06|1530.75|1522.95|838
1752551400000|2025-07-15 03:50:00|1534.43|1526.63|1526.57|1518.77|1536.1|1528.3|1526.57|1518.77|804
1752551700000|2025-07-15 03:55:00|1526.53|1518.73|1531.25|1523.45|1532.54|1524.74|1526.53|1518.73|744
1752552000000|2025-07-15 04:00:00|1531.26|1523.46|1524.74|1516.94|1531.26|1523.46|1524.72|1516.92|828
1752552300000|2025-07-15 04:05:00|1524.66|1516.86|1521.16|1513.36|1525.31|1517.51|1518.53|1510.73|862
1752552600000|2025-07-15 04:10:00|1521.17|1513.37|1533.97|1526.17|1534.15|1526.35|1518.78|1510.98|938
1752552900000|2025-07-15 04:15:00|1533.98|1526.18|1538.65|1530.85|1539.67|1531.87|1533.98|1526.18|821
1752553200000|2025-07-15 04:20:00|1538.68|1530.88|1542.25|1534.45|1542.96|1535.16|1538.68|1530.88|756
1752553500000|2025-07-15 04:25:00|1542.23|1534.43|1540.4|1532.6|1542.91|1535.11|1539.58|1531.78|740
1752553800000|2025-07-15 04:30:00|1540.43|1532.63|1537.99|1530.19|1541.21|1533.41|1535.3|1527.5|660
1752554100000|2025-07-15 04:35:00|1538|1530.2|1542.35|1534.55|1542.45|1534.65|1536.56|1528.76|752
1752554400000|2025-07-15 04:40:00|1542.25|1534.45|1542.19|1534.39|1543.55|1535.75|1541.48|1533.68|663
1752554700000|2025-07-15 04:45:00|1542.15|1534.35|1542.99|1535.19|1545.29|1537.49|1541.85|1534.05|646
1752555000000|2025-07-15 04:50:00|1543|1535.2|1542.63|1534.83|1543.91|1536.11|1540.12|1532.32|769
1752555300000|2025-07-15 04:55:00|1542.66|1534.86|1542.2|1534.4|1543.35|1535.55|1541.68|1533.88|656
1752555600000|2025-07-15 05:00:00|1542.1|1534.3|1544.35|1536.55|1544.57|1536.77|1541.91|1534.11|730
1752555900000|2025-07-15 05:05:00|1544.38|1536.58|1546.87|1539.07|1547.07|1539.27|1543.65|1535.85|644
1752556200000|2025-07-15 05:10:00|1546.88|1539.08|1546.15|1538.35|1548.04|1540.24|1545.96|1538.16|608
1752556500000|2025-07-15 05:15:00|1546.18|1538.38|1547.71|1539.91|1547.96|1540.16|1543.46|1535.66|684
1752556800000|2025-07-15 05:20:00|1547.97|1540.17|1546.61|1538.81|1548|1540.2|1545.5|1537.7|721
1752557100000|2025-07-15 05:25:00|1546.6|1538.8|1546.1|1538.3|1547.55|1539.75|1545.66|1537.86|659
1752557400000|2025-07-15 05:30:00|1546.11|1538.31|1541.88|1534.08|1546.28|1538.48|1541.85|1534.05|861
1752557700000|2025-07-15 05:35:00|1542.02|1534.22|1540.02|1532.22|1542.39|1534.59|1539.87|1532.07|877
1752558000000|2025-07-15 05:40:00|1540.14|1532.34|1541.09|1533.29|1542.99|1535.19|1540.02|1532.22|798
1752558300000|2025-07-15 05:45:00|1541.1|1533.3|1540.11|1532.31|1541.99|1534.19|1538.55|1530.75|757
1752558600000|2025-07-15 05:50:00|1540.01|1532.21|1543.48|1535.68|1543.87|1536.07|1539.72|1531.92|705
1752558900000|2025-07-15 05:55:00|1543.65|1535.85|1546.53|1538.73|1546.78|1538.98|1543.25|1535.45|428
1752559200000|2025-07-15 06:00:00|1546.8|1539|1547.54|1539.74|1549.43|1541.63|1544.65|1536.85|707
1752559500000|2025-07-15 06:05:00|1547.6|1539.8|1552.31|1544.51|1554.35|1546.55|1547.42|1539.62|785
1752559800000|2025-07-15 06:10:00|1552.3|1544.5|1551.55|1543.75|1553.71|1545.91|1550.46|1542.66|659
1752560100000|2025-07-15 06:15:00|1551.57|1543.77|1545.68|1537.88|1551.57|1543.77|1544.48|1536.68|625
1752560400000|2025-07-15 06:20:00|1545.67|1537.87|1545.27|1537.47|1547.49|1539.69|1544.74|1536.94|566
1752560700000|2025-07-15 06:25:00|1545.4|1537.6|1550.12|1542.32|1550.12|1542.32|1543.33|1535.53|650
1752561000000|2025-07-15 06:30:00|1550.14|1542.34|1548.76|1540.96|1553.16|1545.36|1546.54|1538.74|768
1752561300000|2025-07-15 06:35:00|1549.12|1541.32|1543.61|1535.81|1549.42|1541.62|1541.84|1534.04|801
1752561600000|2025-07-15 06:40:00|1543.65|1535.85|1544.81|1537.01|1549.02|1541.22|1543.37|1535.57|760
1752561900000|2025-07-15 06:45:00|1544.79|1536.99|1544.68|1536.88|1546.85|1539.05|1542.69|1534.89|721
1752562200000|2025-07-15 06:50:00|1544.69|1536.89|1546.7|1538.9|1548.56|1540.76|1543.66|1535.86|753
1752562500000|2025-07-15 06:55:00|1546.93|1539.13|1548.09|1540.29|1549.72|1541.92|1545.6|1537.8|699
1752562800000|2025-07-15 07:00:00|1548.07|1540.27|1553.6|1545.8|1554.82|1547.02|1547.2|1539.4|659
1752563100000|2025-07-15 07:05:00|1553.63|1545.83|1551.14|1543.34|1554.62|1546.82|1550.41|1542.61|827
1752563400000|2025-07-15 07:10:00|1551.16|1543.36|1550.56|1542.76|1554.09|1546.29|1548.38|1540.58|671
1752563700000|2025-07-15 07:15:00|1550.51|1542.71|1549.95|1542.15|1552.67|1544.87|1548.9|1541.1|764
1752564000000|2025-07-15 07:20:00|1549.91|1542.11|1554|1546.2|1554.17|1546.37|1549.65|1541.85|664
1752564300000|2025-07-15 07:25:00|1553.93|1546.13|1553.45|1545.65|1555.03|1547.23|1553.27|1545.47|558
1752564600000|2025-07-15 07:30:00|1553.48|1545.68|1550.49|1542.69|1553.5|1545.7|1550.27|1542.47|628
1752564900000|2025-07-15 07:35:00|1550.53|1542.73|1549.4|1541.6|1552.05|1544.25|1549.3|1541.5|618
1752565200000|2025-07-15 07:40:00|1549.32|1541.52|1549.99|1542.19|1553.4|1545.6|1548.57|1540.77|827
1752565500000|2025-07-15 07:45:00|1549.97|1542.17|1544.45|1536.65|1551.36|1543.56|1544.38|1536.58|780
1752565800000|2025-07-15 07:50:00|1544.49|1536.69|1548.18|1540.38|1549.28|1541.48|1543.34|1535.54|871
1752566100000|2025-07-15 07:55:00|1548.22|1540.42|1544.53|1536.73|1549.95|1542.15|1544.27|1536.47|804
1752566400000|2025-07-15 08:00:00|1544.54|1536.74|1539.07|1531.27|1545.4|1537.6|1538.62|1530.82|760
1752566700000|2025-07-15 08:05:00|1539.04|1531.24|1540.33|1532.53|1541.51|1533.71|1538.96|1531.16|877
1752567000000|2025-07-15 08:10:00|1540.35|1532.55|1539.54|1531.74|1541.3|1533.5|1538.42|1530.62|755
1752567300000|2025-07-15 08:15:00|1539.56|1531.76|1535.51|1527.71|1539.66|1531.86|1534.86|1527.06|806
1752567600000|2025-07-15 08:20:00|1535.48|1527.68|1542.04|1534.24|1542.59|1534.79|1532.17|1524.37|871
1752567900000|2025-07-15 08:25:00|1542.03|1534.23|1543.7|1535.9|1544.6|1536.8|1538.85|1531.05|741
1752568200000|2025-07-15 08:30:00|1543.84|1536.04|1541.9|1534.1|1544.08|1536.28|1539.66|1531.86|794
1752568500000|2025-07-15 08:35:00|1541.88|1534.08|1545.39|1537.59|1546.7|1538.9|1541.4|1533.6|637
1752568800000|2025-07-15 08:40:00|1545.41|1537.61|1542.82|1535.02|1546.7|1538.9|1542.75|1534.95|705
1752569100000|2025-07-15 08:45:00|1542.86|1535.06|1543.73|1535.93|1544.57|1536.77|1541.96|1534.16|843
1752569400000|2025-07-15 08:50:00|1543.7|1535.9|1541.03|1533.23|1543.7|1535.9|1540.59|1532.79|756
1752569700000|2025-07-15 08:55:00|1541.19|1533.39|1542.72|1534.92|1542.95|1535.15|1539.56|1531.76|672
1752570000000|2025-07-15 09:00:00|1542.7|1534.9|1546.6|1538.8|1546.6|1538.8|1541.67|1533.87|721
1752570300000|2025-07-15 09:05:00|1546.54|1538.74|1552.57|1544.77|1552.85|1545.05|1546.29|1538.49|549
1752570600000|2025-07-15 09:10:00|1552.49|1544.69|1555.14|1547.34|1555.65|1547.85|1551.7|1543.9|643
1752570900000|2025-07-15 09:15:00|1555.25|1547.45|1548.84|1541.04|1556.45|1548.65|1548.84|1541.04|750
1752571200000|2025-07-15 09:20:00|1548.81|1541.01|1552.7|1544.9|1553.15|1545.35|1548.76|1540.96|722
1752571500000|2025-07-15 09:25:00|1552.72|1544.92|1553.52|1545.72|1554.83|1547.03|1552.62|1544.82|724
1752571800000|2025-07-15 09:30:00|1553.37|1545.57|1554.29|1546.49|1554.85|1547.05|1551.51|1543.71|778
1752572100000|2025-07-15 09:35:00|1554.25|1546.45|1553.57|1545.77|1554.34|1546.54|1552.06|1544.26|689
1752572400000|2025-07-15 09:40:00|1553.35|1545.55|1548.56|1540.76|1553.64|1545.84|1548.44|1540.64|750
1752572700000|2025-07-15 09:45:00|1548.55|1540.75|1549.4|1541.6|1549.73|1541.93|1547.55|1539.75|746
1752573000000|2025-07-15 09:50:00|1549.36|1541.56|1546.67|1538.87|1549.5|1541.7|1546.45|1538.65|764
1752573300000|2025-07-15 09:55:00|1546.66|1538.86|1542.59|1534.79|1546.84|1539.04|1541.4|1533.6|788
1752573600000|2025-07-15 10:00:00|1542.62|1534.82|1543.79|1535.99|1543.89|1536.09|1541.88|1534.08|684
1752573900000|2025-07-15 10:05:00|1543.83|1536.03|1545.95|1538.15|1546.03|1538.23|1541.5|1533.7|747
1752574200000|2025-07-15 10:10:00|1545.85|1538.05|1541.57|1533.77|1546.03|1538.23|1541.53|1533.73|624
1752574500000|2025-07-15 10:15:00|1541.52|1533.72|1547.53|1539.73|1550.44|1542.64|1541.52|1533.72|793
1752574800000|2025-07-15 10:20:00|1547.33|1539.53|1549.4|1541.6|1550.3|1542.5|1546.86|1539.06|864
1752575100000|2025-07-15 10:25:00|1549.35|1541.55|1547.68|1539.88|1550.7|1542.9|1547.5|1539.7|753
1752575400000|2025-07-15 10:30:00|1547.65|1539.85|1544.27|1536.47|1548.68|1540.88|1543.56|1535.76|773
1752575700000|2025-07-15 10:35:00|1544.26|1536.46|1542.71|1534.91|1545.57|1537.77|1542.71|1534.91|751
1752576000000|2025-07-15 10:40:00|1542.74|1534.94|1544.42|1536.62|1545.84|1538.04|1542.68|1534.88|671
1752576300000|2025-07-15 10:45:00|1544.43|1536.63|1543.62|1535.82|1545.41|1537.61|1541.82|1534.02|690
1752576600000|2025-07-15 10:50:00|1543.6|1535.8|1544.73|1536.93|1546.86|1539.06|1543.48|1535.68|721
1752576900000|2025-07-15 10:55:00|1544.91|1537.11|1543.61|1535.81|1545.18|1537.38|1542.35|1534.55|692
1752577200000|2025-07-15 11:00:00|1543.53|1535.73|1546.88|1539.08|1547|1539.2|1543|1535.2|792
1752577500000|2025-07-15 11:05:00|1546.89|1539.09|1545.45|1537.65|1549.78|1541.98|1545.19|1537.39|732
1752577800000|2025-07-15 11:10:00|1545.31|1537.51|1542.7|1534.9|1545.65|1537.85|1541.47|1533.67|819
1752578100000|2025-07-15 11:15:00|1542.6|1534.8|1535.26|1527.46|1542.7|1534.9|1534.97|1527.17|840
1752578400000|2025-07-15 11:20:00|1535.18|1527.38|1536.23|1528.43|1537.41|1529.61|1533.5|1525.7|823
1752578700000|2025-07-15 11:25:00|1536.27|1528.47|1535.26|1527.46|1536.37|1528.57|1533.18|1525.38|772
1752579000000|2025-07-15 11:30:00|1535.27|1527.47|1535.33|1527.53|1538.03|1530.23|1533.75|1525.95|825
1752579300000|2025-07-15 11:35:00|1535.31|1527.51|1537.78|1529.98|1537.96|1530.16|1534.56|1526.76|852
1752579600000|2025-07-15 11:40:00|1537.68|1529.88|1537.81|1530.01|1538.7|1530.9|1534.67|1526.87|727
1752579900000|2025-07-15 11:45:00|1537.84|1530.04|1535.69|1527.89|1538.52|1530.72|1534.36|1526.56|644
1752580200000|2025-07-15 11:50:00|1535.72|1527.92|1538.13|1530.33|1539.31|1531.51|1535.45|1527.65|786
1752580500000|2025-07-15 11:55:00|1538.21|1530.41|1540.72|1532.92|1541.75|1533.95|1538.21|1530.41|709
1752580800000|2025-07-15 12:00:00|1540.81|1533.01|1540.55|1532.75|1543.22|1535.42|1538.73|1530.93|918
1752581100000|2025-07-15 12:05:00|1540.51|1532.71|1537.29|1529.49|1540.95|1533.15|1536.83|1529.03|807
1752581400000|2025-07-15 12:10:00|1537.39|1529.59|1537.91|1530.11|1539.4|1531.6|1536.67|1528.87|743
1752581700000|2025-07-15 12:15:00|1537.89|1530.09|1536.8|1529|1539.45|1531.65|1535.16|1527.36|815
1752582000000|2025-07-15 12:20:00|1536.7|1528.9|1534.98|1527.18|1537.33|1529.53|1534.78|1526.98|719
1752582300000|2025-07-15 12:25:00|1535.01|1527.21|1537.37|1529.57|1537.37|1529.57|1533.4|1525.6|619
1752582600000|2025-07-15 12:30:00|1537.39|1529.59|1556.06|1548.26|1557.84|1550.04|1537.37|1529.57|1070
1752582900000|2025-07-15 12:35:00|1556.08|1548.28|1542.57|1534.77|1556.69|1548.89|1539.51|1531.71|1000
1752583200000|2025-07-15 12:40:00|1542.7|1534.9|1530.67|1522.87|1543.35|1535.55|1527.06|1519.26|999
1752583500000|2025-07-15 12:45:00|1530.74|1522.94|1541.18|1533.38|1541.34|1533.54|1530.61|1522.81|1044
1752583800000|2025-07-15 12:50:00|1541.11|1533.31|1548.34|1540.54|1548.98|1541.18|1540.51|1532.71|947
1752584100000|2025-07-15 12:55:00|1548.51|1540.71|1551.25|1543.45|1551.73|1543.93|1547.56|1539.76|904
1752584400000|2025-07-15 13:00:00|1551.26|1543.46|1558.48|1550.68|1558.55|1550.75|1549.05|1541.25|914
1752584700000|2025-07-15 13:05:00|1558.44|1550.64|1563.24|1555.44|1567|1559.2|1557.3|1549.5|976
1752585000000|2025-07-15 13:10:00|1563.27|1555.47|1567.15|1559.35|1568.35|1560.55|1561.95|1554.15|983
1752585300000|2025-07-15 13:15:00|1567.23|1559.43|1560.49|1552.69|1568.6|1560.8|1559.65|1551.85|884
1752585600000|2025-07-15 13:20:00|1560.54|1552.74|1558.36|1550.56|1562.6|1554.8|1557.19|1549.39|910
1752585900000|2025-07-15 13:25:00|1558.4|1550.6|1561.84|1554.04|1565.47|1557.67|1558.29|1550.49|942
1752586200000|2025-07-15 13:30:00|1561.71|1553.91|1560.85|1553.05|1563.42|1555.62|1556.62|1548.82|1036
1752586500000|2025-07-15 13:35:00|1560.75|1552.95|1550.94|1543.14|1560.99|1553.19|1550.89|1543.09|1034
1752586800000|2025-07-15 13:40:00|1550.89|1543.09|1562.58|1554.78|1563.7|1555.9|1550.79|1542.99|1014
1752587100000|2025-07-15 13:45:00|1562.59|1554.79|1567.68|1559.88|1570.94|1563.14|1562.03|1554.23|1077
1752587400000|2025-07-15 13:50:00|1567.69|1559.89|1568.12|1560.32|1572.26|1564.46|1565.56|1557.76|1024
1752587700000|2025-07-15 13:55:00|1568.11|1560.31|1569.31|1561.51|1575.4|1567.6|1567.67|1559.87|887
1752588000000|2025-07-15 14:00:00|1569.47|1561.67|1566.32|1558.52|1570.61|1562.81|1565.45|1557.65|970
1752588300000|2025-07-15 14:05:00|1565.91|1558.11|1575.76|1567.96|1576.33|1568.53|1565.12|1557.32|909
1752588600000|2025-07-15 14:10:00|1575.71|1567.91|1575.65|1567.85|1575.76|1567.96|1571.59|1563.79|924
1752588900000|2025-07-15 14:15:00|1575.5|1567.7|1569.72|1561.92|1575.89|1568.09|1568|1560.2|867
1752589200000|2025-07-15 14:20:00|1569.85|1562.05|1564.62|1556.82|1570.86|1563.06|1564.53|1556.73|839
1752589500000|2025-07-15 14:25:00|1564.72|1556.92|1563.6|1555.8|1567.55|1559.75|1563.28|1555.48|874
1752589800000|2025-07-15 14:30:00|1563.47|1555.67|1559.52|1551.72|1564|1556.2|1555.27|1547.47|910
1752590100000|2025-07-15 14:35:00|1559.45|1551.65|1551.58|1543.78|1561.36|1553.56|1550.48|1542.68|862
1752590400000|2025-07-15 14:40:00|1551.59|1543.79|1543.47|1535.67|1553.59|1545.79|1539.31|1531.51|927
1752590700000|2025-07-15 14:45:00|1543.57|1535.77|1544.28|1536.48|1545.4|1537.6|1540.23|1532.43|1074
1752591000000|2025-07-15 14:50:00|1544.2|1536.4|1530.57|1522.77|1544.89|1537.09|1528.37|1520.57|1050
1752591300000|2025-07-15 14:55:00|1530.6|1522.8|1526.23|1518.43|1532.55|1524.75|1522.32|1514.52|1082
1752591600000|2025-07-15 15:00:00|1526.48|1518.68|1531.18|1523.38|1532.58|1524.78|1524.12|1516.32|1103
1752591900000|2025-07-15 15:05:00|1531.2|1523.4|1535.52|1527.72|1539.4|1531.6|1530.11|1522.31|1014
1752592200000|2025-07-15 15:10:00|1535.49|1527.69|1536.58|1528.78|1537.93|1530.13|1534.95|1527.15|950
1752592500000|2025-07-15 15:15:00|1536.56|1528.76|1539.47|1531.67|1541.78|1533.98|1535.95|1528.15|936
1752592800000|2025-07-15 15:20:00|1539.5|1531.7|1534.82|1527.02|1542.09|1534.29|1534.22|1526.42|861
1752593100000|2025-07-15 15:25:00|1534.75|1526.95|1542.02|1534.22|1542.17|1534.37|1534.5|1526.7|897
1752593400000|2025-07-15 15:30:00|1541.98|1534.18|1540.68|1532.88|1546.95|1539.15|1536.61|1528.81|967
1752593700000|2025-07-15 15:35:00|1540.67|1532.87|1546.4|1538.6|1546.4|1538.6|1539.67|1531.87|880
1752594000000|2025-07-15 15:40:00|1546.25|1538.45|1551.85|1544.05|1554.55|1546.75|1545.1|1537.3|795
1752594300000|2025-07-15 15:45:00|1551.59|1543.79|1559.87|1552.07|1561.45|1553.65|1551.58|1543.78|936
1752594600000|2025-07-15 15:50:00|1559.85|1552.05|1565.51|1557.71|1565.63|1557.83|1558.71|1550.91|869
1752594900000|2025-07-15 15:55:00|1565.39|1557.59|1561.27|1553.47|1566|1558.2|1560.58|1552.78|799
1752595200000|2025-07-15 16:00:00|1561.24|1553.44|1571.34|1563.54|1571.34|1563.54|1560.77|1552.97|855
1752595500000|2025-07-15 16:05:00|1571.27|1563.47|1576.15|1568.35|1578.33|1570.53|1570.83|1563.03|906
1752595800000|2025-07-15 16:10:00|1576.22|1568.42|1569.93|1562.13|1579.07|1571.27|1569.9|1562.1|925
1752596100000|2025-07-15 16:15:00|1569.87|1562.07|1565.86|1558.06|1572.56|1564.76|1564.32|1556.52|977
1752596400000|2025-07-15 16:20:00|1566.13|1558.33|1565.77|1557.97|1570.29|1562.49|1565.33|1557.53|931
1752596700000|2025-07-15 16:25:00|1565.72|1557.92|1563.61|1555.81|1567.92|1560.12|1562.19|1554.39|905
1752597000000|2025-07-15 16:30:00|1563.63|1555.83|1566.27|1558.47|1571.55|1563.75|1563.41|1555.61|856
1752597300000|2025-07-15 16:35:00|1566.24|1558.44|1570.95|1563.15|1571.05|1563.25|1565.63|1557.83|785
1752597600000|2025-07-15 16:40:00|1570.93|1563.13|1579.09|1571.29|1579.4|1571.6|1570.88|1563.08|854
1752597900000|2025-07-15 16:45:00|1579.12|1571.32|1574.69|1566.89|1579.39|1571.59|1573.82|1566.02|902
1752598200000|2025-07-15 16:50:00|1574.58|1566.78|1579.26|1571.46|1581.71|1573.91|1573.31|1565.51|869
1752598500000|2025-07-15 16:55:00|1579.27|1571.47|1575.46|1567.66|1580.62|1572.82|1571.41|1563.61|845
1752598800000|2025-07-15 17:00:00|1575.38|1567.58|1579.23|1571.43|1581.47|1573.67|1574.46|1566.66|920
1752599100000|2025-07-15 17:05:00|1579.13|1571.33|1578.89|1571.09|1580.88|1573.08|1577.43|1569.63|923
1752599400000|2025-07-15 17:10:00|1578.84|1571.04|1579.44|1571.64|1580.46|1572.66|1574.55|1566.75|891
1752599700000|2025-07-15 17:15:00|1579.41|1571.61|1582.54|1574.74|1584.57|1576.77|1576.61|1568.81|826
1752600000000|2025-07-15 17:20:00|1582.53|1574.73|1583.88|1576.08|1585.45|1577.65|1580.86|1573.06|848
1752600300000|2025-07-15 17:25:00|1583.93|1576.13|1596.93|1589.13|1599.25|1591.45|1582.64|1574.84|811
1752600600000|2025-07-15 17:30:00|1597.06|1589.26|1593.82|1586.02|1597.48|1589.68|1590.39|1582.59|887
1752600900000|2025-07-15 17:35:00|1593.75|1585.95|1603.13|1595.33|1604.45|1596.65|1593.67|1585.87|887
1752601200000|2025-07-15 17:40:00|1603.12|1595.32|1608.23|1600.43|1608.23|1600.43|1602.34|1594.54|816
1752601500000|2025-07-15 17:45:00|1608.25|1600.45|1610.33|1602.53|1612.23|1604.43|1604.34|1596.54|902
1752601800000|2025-07-15 17:50:00|1610.3|1602.5|1614.05|1606.25|1614.05|1606.25|1608.17|1600.37|888
1752602100000|2025-07-15 17:55:00|1614.03|1606.23|1617.33|1609.53|1617.53|1609.73|1611.08|1603.28|861
1752602400000|2025-07-15 18:00:00|1617.4|1609.6|1618.9|1611.1|1621.85|1614.05|1616.52|1608.72|795
1752602700000|2025-07-15 18:05:00|1618.78|1610.98|1613.86|1606.06|1623.34|1615.54|1612.4|1604.6|945
1752603000000|2025-07-15 18:10:00|1613.82|1606.02|1613.9|1606.1|1615.7|1607.9|1611.83|1604.03|802
1752603300000|2025-07-15 18:15:00|1613.65|1605.85|1609.72|1601.92|1616.06|1608.26|1609.36|1601.56|783
1752603600000|2025-07-15 18:20:00|1610.19|1602.39|1612.76|1604.96|1616.43|1608.63|1610.19|1602.39|898
1752603900000|2025-07-15 18:25:00|1613.37|1605.57|1600.65|1592.85|1613.81|1606.01|1600.47|1592.67|977
1752604200000|2025-07-15 18:30:00|1600.66|1592.86|1588|1580.2|1600.86|1593.06|1584.64|1576.84|1023
1752604500000|2025-07-15 18:35:00|1587.65|1579.85|1582.78|1574.98|1588.89|1581.09|1573.97|1566.17|1058
1752604800000|2025-07-15 18:40:00|1582.8|1575|1582.49|1574.69|1588.93|1581.13|1577.44|1569.64|980
1752605100000|2025-07-15 18:45:00|1582.5|1574.7|1590.2|1582.4|1592.99|1585.19|1582.11|1574.31|993
1752605400000|2025-07-15 18:50:00|1590.22|1582.42|1593.25|1585.45|1594.47|1586.67|1589.52|1581.72|945
1752605700000|2025-07-15 18:55:00|1593.24|1585.44|1589.84|1582.04|1593.78|1585.98|1589.45|1581.65|984
1752606000000|2025-07-15 19:00:00|1589.71|1581.91|1592.37|1584.57|1597.07|1589.27|1586.73|1578.93|1027
1752606300000|2025-07-15 19:05:00|1592.33|1584.53|1598.27|1590.47|1599.4|1591.6|1591.47|1583.67|935
1752606600000|2025-07-15 19:10:00|1598.26|1590.46|1598.37|1590.57|1604|1596.2|1597.78|1589.98|786
1752606900000|2025-07-15 19:15:00|1598.19|1590.39|1598.95|1591.15|1599.42|1591.62|1591.57|1583.77|899
1752607200000|2025-07-15 19:20:00|1599.3|1591.5|1591.61|1583.81|1599.85|1592.05|1590.67|1582.87|880
1752607500000|2025-07-15 19:25:00|1591.59|1583.79|1587.5|1579.7|1591.64|1583.84|1586.48|1578.68|876
1752607800000|2025-07-15 19:30:00|1587.46|1579.66|1582.3|1574.5|1588.65|1580.85|1582.04|1574.24|862
1752608100000|2025-07-15 19:35:00|1582.26|1574.46|1580.35|1572.55|1584.26|1576.46|1576.17|1568.37|877
1752608400000|2025-07-15 19:40:00|1580.29|1572.49|1571.73|1563.93|1583.25|1575.45|1571.54|1563.74|848
1752608700000|2025-07-15 19:45:00|1571.76|1563.96|1566.74|1558.94|1572.23|1564.43|1561.49|1553.69|969
1752609000000|2025-07-15 19:50:00|1566.79|1558.99|1566.85|1559.05|1568.66|1560.86|1563.6|1555.8|1015
1752609300000|2025-07-15 19:55:00|1567.08|1559.28|1566.45|1558.65|1571.45|1563.65|1565.27|1557.47|919
1752609600000|2025-07-15 20:00:00|1566.27|1558.47|1564.68|1556.88|1569.46|1561.66|1564.58|1556.78|932
1752609900000|2025-07-15 20:05:00|1564.66|1556.86|1563.57|1555.77|1565.92|1558.12|1561.52|1553.72|936
1752610200000|2025-07-15 20:10:00|1563.55|1555.75|1573.8|1566|1575.12|1567.32|1563.55|1555.75|763
1752610500000|2025-07-15 20:15:00|1573.85|1566.05|1571.83|1564.03|1577.2|1569.4|1565.19|1557.39|959
1752610800000|2025-07-15 20:20:00|1571.74|1563.94|1576.28|1568.48|1576.66|1568.86|1569.69|1561.89|886
1752611100000|2025-07-15 20:25:00|1576.33|1568.53|1574.79|1566.99|1577.4|1569.6|1573.55|1565.75|794
1752611400000|2025-07-15 20:30:00|1574.7|1566.9|1577.34|1569.54|1579.4|1571.6|1569.44|1561.64|814
1752611700000|2025-07-15 20:35:00|1577.33|1569.53|1570.85|1563.05|1577.75|1569.95|1570.85|1563.05|845
1752612000000|2025-07-15 20:40:00|1570.77|1562.97|1577.9|1570.1|1578.35|1570.55|1570.77|1562.97|742
1752612300000|2025-07-15 20:45:00|1577.73|1569.93|1576.44|1568.64|1579.26|1571.46|1574.62|1566.82|662
1752612600000|2025-07-15 20:50:00|1576.5|1568.7|1574.98|1567.18|1577.18|1569.38|1574.42|1566.62|793
1752612900000|2025-07-15 20:55:00|1575.16|1567.36|1572.67|1564.87|1577.4|1569.6|1572.67|1564.87|810
1752613200000|2025-07-15 21:00:00|1572.59|1564.79|1575.73|1567.93|1575.91|1568.11|1570.11|1562.31|821
1752613500000|2025-07-15 21:05:00|1575.77|1567.97|1576.84|1569.04|1577.4|1569.6|1574.8|1567|515
1752613800000|2025-07-15 21:10:00|1576.97|1569.17|1582.69|1574.89|1583.14|1575.34|1576.52|1568.72|596
1752614100000|2025-07-15 21:15:00|1582.74|1574.94|1580.86|1573.06|1583.17|1575.37|1578.97|1571.17|597
1752614400000|2025-07-15 21:20:00|1580.96|1573.16|1581.77|1573.97|1583.41|1575.61|1578.21|1570.41|624
1752614700000|2025-07-15 21:25:00|1581.8|1574|1583.86|1576.06|1585.3|1577.5|1580.08|1572.28|621
1752615000000|2025-07-15 21:30:00|1583.87|1576.07|1586.11|1578.31|1589.27|1581.47|1583.58|1575.78|639
1752615300000|2025-07-15 21:35:00|1585.75|1577.95|1592.49|1584.69|1592.69|1584.89|1585.59|1577.79|575
1752615600000|2025-07-15 21:40:00|1592.44|1584.64|1592.71|1584.91|1593.58|1585.78|1589.68|1581.88|600
1752615900000|2025-07-15 21:45:00|1592.7|1584.9|1591.88|1584.08|1594.57|1586.77|1590.73|1582.93|541
1752616200000|2025-07-15 21:50:00|1591.87|1584.07|1590.65|1582.85|1593.78|1585.98|1590.52|1582.72|544
1752616500000|2025-07-15 21:55:00|1590.69|1582.89|1593.84|1586.04|1594.36|1586.56|1589.84|1582.04|532
1752616800000|2025-07-15 22:00:00|1593.58|1585.78|1587.29|1579.49|1594.32|1586.52|1584.87|1577.07|878
1752617100000|2025-07-15 22:05:00|1587.31|1579.51|1588.53|1580.73|1590.45|1582.65|1586.44|1578.64|830
1752617400000|2025-07-15 22:10:00|1588.56|1580.76|1587.43|1579.63|1588.73|1580.93|1586.38|1578.58|738
1752617700000|2025-07-15 22:15:00|1587.29|1579.49|1588.55|1580.75|1590.93|1583.13|1586.41|1578.61|644
1752618000000|2025-07-15 22:20:00|1588.6|1580.8|1591.26|1583.46|1591.54|1583.74|1588.6|1580.8|666
1752618300000|2025-07-15 22:25:00|1591.28|1583.48|1589.54|1581.74|1592.5|1584.7|1589.47|1581.67|668
1752618600000|2025-07-15 22:30:00|1589.49|1581.69|1583.32|1575.52|1590.28|1582.48|1581.45|1573.65|721
1752618900000|2025-07-15 22:35:00|1583.3|1575.5|1586.59|1578.79|1586.95|1579.15|1582.6|1574.8|709
1752619200000|2025-07-15 22:40:00|1586.58|1578.78|1590.56|1582.76|1591.65|1583.85|1586.58|1578.78|681
1752619500000|2025-07-15 22:45:00|1590.55|1582.75|1589.4|1581.6|1591.29|1583.49|1588.5|1580.7|632
1752619800000|2025-07-15 22:50:00|1589.34|1581.54|1589.48|1581.68|1593.37|1585.57|1588.85|1581.05|681
1752620100000|2025-07-15 22:55:00|1589.5|1581.7|1593.42|1585.62|1593.53|1585.73|1589.02|1581.22|597
1752620400000|2025-07-15 23:00:00|1593.78|1585.98|1611.85|1604.05|1612.16|1604.36|1593.75|1585.95|908
1752620700000|2025-07-15 23:05:00|1611.8|1604|1619.71|1611.91|1619.88|1612.08|1609.4|1601.6|868
1752621000000|2025-07-15 23:10:00|1619.73|1611.93|1607.68|1599.88|1621.12|1613.32|1607.05|1599.25|886
1752621300000|2025-07-15 23:15:00|1608.23|1600.43|1609.83|1602.03|1610.56|1602.76|1606.83|1599.03|955
1752621600000|2025-07-15 23:20:00|1609.7|1601.9|1605.62|1597.82|1609.7|1601.9|1604.32|1596.52|848
1752621900000|2025-07-15 23:25:00|1605.6|1597.8|1607.6|1599.8|1609.77|1601.97|1605.57|1597.77|763
1752622200000|2025-07-15 23:30:00|1607.77|1599.97|1604.23|1596.43|1609.65|1601.85|1603.4|1595.6|721
1752622500000|2025-07-15 23:35:00|1604.25|1596.45|1609.79|1601.99|1611.88|1604.08|1603.81|1596.01|890
1752622800000|2025-07-15 23:40:00|1610.24|1602.44|1611.4|1603.6|1611.73|1603.93|1607.49|1599.69|797
1752623100000|2025-07-15 23:45:00|1611.34|1603.54|1613.21|1605.41|1615.43|1607.63|1611.32|1603.52|753
1752623400000|2025-07-15 23:50:00|1613.15|1605.35|1611.65|1603.85|1614.18|1606.38|1610.4|1602.6|689
1752623700000|2025-07-15 23:55:00|1612.03|1604.23|1615.26|1607.46|1615.51|1607.71|1611.2|1603.4|775
1752624000000|2025-07-16 00:00:00|1615.24|1607.44|1610.65|1602.85|1615.52|1607.72|1609.9|1602.1|737
1752624300000|2025-07-16 00:05:00|1610.52|1602.72|1604.72|1596.92|1610.68|1602.88|1604.61|1596.81|569
1752624600000|2025-07-16 00:10:00|1604.7|1596.9|1601.54|1593.74|1604.92|1597.12|1601.37|1593.57|590
1752624900000|2025-07-16 00:15:00|1601.53|1593.73|1607.68|1599.88|1610.04|1602.24|1601.01|1593.21|609
1752625200000|2025-07-16 00:20:00|1607.69|1599.89|1609.38|1601.58|1609.71|1601.91|1606.83|1599.03|597
1752625500000|2025-07-16 00:25:00|1609.43|1601.63|1610.71|1602.91|1610.8|1603|1605.51|1597.71|550
1752625800000|2025-07-16 00:30:00|1610.75|1602.95|1613.35|1605.55|1613.54|1605.74|1607.88|1600.08|531
1752626100000|2025-07-16 00:35:00|1613.51|1605.71|1620.23|1612.43|1620.28|1612.48|1613.35|1605.55|387
1752626400000|2025-07-16 00:40:00|1620.28|1612.48|1617.55|1609.75|1622.69|1614.89|1613.76|1605.96|679
1752626700000|2025-07-16 00:45:00|1617.51|1609.71|1622.1|1614.3|1622.54|1614.74|1614.53|1606.73|742
1752627000000|2025-07-16 00:50:00|1621.67|1613.87|1624.23|1616.43|1624.61|1616.81|1620.43|1612.63|587
1752627300000|2025-07-16 00:55:00|1624.21|1616.41|1625.28|1617.48|1625.45|1617.65|1621.65|1613.85|499
1752627600000|2025-07-16 01:00:00|1625.15|1617.35|1623.7|1615.9|1625.57|1617.77|1621.83|1614.03|621
1752627900000|2025-07-16 01:05:00|1623.63|1615.83|1620.53|1612.73|1624.39|1616.59|1618.55|1610.75|752
1752628200000|2025-07-16 01:10:00|1620.57|1612.77|1621.72|1613.92|1622.12|1614.32|1619.46|1611.66|713
1752628500000|2025-07-16 01:15:00|1621.71|1613.91|1624.13|1616.33|1625.12|1617.32|1620.73|1612.93|630
1752628800000|2025-07-16 01:20:00|1624.11|1616.31|1621.88|1614.08|1625.45|1617.65|1621.16|1613.36|711
1752629100000|2025-07-16 01:25:00|1621.84|1614.04|1620.34|1612.54|1623.58|1615.78|1619.8|1612|698
1752629400000|2025-07-16 01:30:00|1620|1612.2|1619.46|1611.66|1623.4|1615.6|1616.7|1608.9|736
1752629700000|2025-07-16 01:35:00|1619.57|1611.77|1619.64|1611.84|1622.29|1614.49|1618.65|1610.85|767
1752630000000|2025-07-16 01:40:00|1619.65|1611.85|1619.61|1611.81|1622.19|1614.39|1619.37|1611.57|716
1752630300000|2025-07-16 01:45:00|1619.58|1611.78|1620.23|1612.43|1620.47|1612.67|1617.58|1609.78|688
1752630600000|2025-07-16 01:50:00|1620.25|1612.45|1620.91|1613.11|1623.7|1615.9|1619.61|1611.81|645
1752630900000|2025-07-16 01:55:00|1620.97|1613.17|1616.77|1608.97|1621.23|1613.43|1615.5|1607.7|729
1752631200000|2025-07-16 02:00:00|1616.88|1609.08|1609.4|1601.6|1617.39|1609.59|1609.16|1601.36|711
1752631500000|2025-07-16 02:05:00|1609.33|1601.53|1609.66|1601.86|1611.46|1603.66|1608.65|1600.85|761
1752631800000|2025-07-16 02:10:00|1609.64|1601.84|1612.57|1604.77|1612.95|1605.15|1608.65|1600.85|748
1752632100000|2025-07-16 02:15:00|1612.6|1604.8|1602.74|1594.94|1613.88|1606.08|1602.62|1594.82|818
1752632400000|2025-07-16 02:20:00|1603.16|1595.36|1601.32|1593.52|1606.95|1599.15|1600.59|1592.79|847
1752632700000|2025-07-16 02:25:00|1601.26|1593.46|1597.69|1589.89|1601.46|1593.66|1596.75|1588.95|647
1752633000000|2025-07-16 02:30:00|1597.84|1590.04|1595.51|1587.71|1599.9|1592.1|1594.75|1586.95|691
1752633300000|2025-07-16 02:35:00|1595.66|1587.86|1594.56|1586.76|1596.95|1589.15|1592.55|1584.75|725
1752633600000|2025-07-16 02:40:00|1594.52|1586.72|1591.58|1583.78|1595.24|1587.44|1589.7|1581.9|666
1752633900000|2025-07-16 02:45:00|1591.6|1583.8|1599.51|1591.71|1599.85|1592.05|1591.56|1583.76|621
1752634200000|2025-07-16 02:50:00|1599.68|1591.88|1597.59|1589.79|1601.37|1593.57|1597.05|1589.25|574
1752634500000|2025-07-16 02:55:00|1597.41|1589.61|1598.65|1590.85|1598.7|1590.9|1595.68|1587.88|557
1752634800000|2025-07-16 03:00:00|1598.7|1590.9|1600.54|1592.74|1602.6|1594.8|1598.53|1590.73|622
1752635100000|2025-07-16 03:05:00|1600.53|1592.73|1595.83|1588.03|1601.75|1593.95|1595.48|1587.68|585
1752635400000|2025-07-16 03:10:00|1595.78|1587.98|1594.99|1587.19|1598.6|1590.8|1594.68|1586.88|604
1752635700000|2025-07-16 03:15:00|1595.04|1587.24|1601.59|1593.79|1601.64|1593.84|1594.99|1587.19|639
1752636000000|2025-07-16 03:20:00|1601.48|1593.68|1602.55|1594.75|1604.07|1596.27|1600.44|1592.64|701
1752636300000|2025-07-16 03:25:00|1602.51|1594.71|1602.19|1594.39|1604.64|1596.84|1598.68|1590.88|609
1752636600000|2025-07-16 03:30:00|1601.63|1593.83|1604.66|1596.86|1606.25|1598.45|1601.54|1593.74|728
1752636900000|2025-07-16 03:35:00|1604.69|1596.89|1602.67|1594.87|1607.1|1599.3|1602.64|1594.84|597
1752637200000|2025-07-16 03:40:00|1602.71|1594.91|1601.5|1593.7|1602.71|1594.91|1600.68|1592.88|498
1752637500000|2025-07-16 03:45:00|1601.49|1593.69|1597.25|1589.45|1602.28|1594.48|1596.7|1588.9|426
1752637800000|2025-07-16 03:50:00|1597.2|1589.4|1597.6|1589.8|1599.25|1591.45|1595|1587.2|550
1752638100000|2025-07-16 03:55:00|1597.35|1589.55|1596.54|1588.74|1598.39|1590.59|1595.73|1587.93|615
1752638400000|2025-07-16 04:00:00|1596.72|1588.92|1595.77|1587.97|1598.36|1590.56|1594.72|1586.92|721
1752638700000|2025-07-16 04:05:00|1596.2|1588.4|1592.75|1584.95|1597.65|1589.85|1592.74|1584.94|715
1752639000000|2025-07-16 04:10:00|1592.81|1585.01|1586.58|1578.78|1592.83|1585.03|1586.53|1578.73|662
1752639300000|2025-07-16 04:15:00|1586.54|1578.74|1590.62|1582.82|1592.81|1585.01|1586.54|1578.74|570
1752639600000|2025-07-16 04:20:00|1590.66|1582.86|1594.44|1586.64|1596.55|1588.75|1590.46|1582.66|515
1752639900000|2025-07-16 04:25:00|1594.5|1586.7|1597.47|1589.67|1597.57|1589.77|1593.83|1586.03|557
1752640200000|2025-07-16 04:30:00|1597.55|1589.75|1599.29|1591.49|1601.05|1593.25|1595.41|1587.61|723
1752640500000|2025-07-16 04:35:00|1599.28|1591.48|1597.55|1589.75|1600.95|1593.15|1597.38|1589.58|614
1752640800000|2025-07-16 04:40:00|1597.4|1589.6|1598.38|1590.58|1600.44|1592.64|1597.19|1589.39|525
1752641100000|2025-07-16 04:45:00|1598.36|1590.56|1596.94|1589.14|1600.28|1592.48|1596.75|1588.95|667
1752641400000|2025-07-16 04:50:00|1596.99|1589.19|1599.85|1592.05|1600.04|1592.24|1594.7|1586.9|597
1752641700000|2025-07-16 04:55:00|1600.12|1592.32|1600.59|1592.79|1601.23|1593.43|1597.45|1589.65|594
1752642000000|2025-07-16 05:00:00|1600.57|1592.77|1606.53|1598.73|1607.07|1599.27|1600.57|1592.77|706
1752642300000|2025-07-16 05:05:00|1606.56|1598.76|1608.5|1600.7|1611.2|1603.4|1604.04|1596.24|626
1752642600000|2025-07-16 05:10:00|1608.46|1600.66|1609.65|1601.85|1611.38|1603.58|1607.36|1599.56|689
1752642900000|2025-07-16 05:15:00|1609.7|1601.9|1608.55|1600.75|1611.33|1603.53|1607.84|1600.04|591
1752643200000|2025-07-16 05:20:00|1608.5|1600.7|1607.84|1600.04|1612.4|1604.6|1606.77|1598.97|753
1752643500000|2025-07-16 05:25:00|1607.81|1600.01|1610.48|1602.68|1611.18|1603.38|1607.49|1599.69|617
1752643800000|2025-07-16 05:30:00|1610.42|1602.62|1612.38|1604.58|1613.25|1605.45|1609.48|1601.68|506
1752644100000|2025-07-16 05:35:00|1612.39|1604.59|1609.58|1601.78|1613.71|1605.91|1609.58|1601.78|372
1752644400000|2025-07-16 05:40:00|1609.55|1601.75|1610.56|1602.76|1612.4|1604.6|1608.66|1600.86|540
1752644700000|2025-07-16 05:45:00|1610.74|1602.94|1607.84|1600.04|1612.64|1604.84|1607.68|1599.88|473
1752645000000|2025-07-16 05:50:00|1607.82|1600.02|1608.34|1600.54|1611.09|1603.29|1606.6|1598.8|545
1752645300000|2025-07-16 05:55:00|1608.09|1600.29|1607.11|1599.31|1610.24|1602.44|1606.7|1598.9|541
1752645600000|2025-07-16 06:00:00|1607.09|1599.29|1605.57|1597.77|1607.77|1599.97|1602.3|1594.5|563
1752645900000|2025-07-16 06:05:00|1605.54|1597.74|1603.5|1595.7|1606.24|1598.44|1601.29|1593.49|669
1752646200000|2025-07-16 06:10:00|1603.49|1595.69|1601.54|1593.74|1604.49|1596.69|1601.44|1593.64|589
1752646500000|2025-07-16 06:15:00|1601.62|1593.82|1605.64|1597.84|1605.88|1598.08|1601.62|1593.82|554
1752646800000|2025-07-16 06:20:00|1605.81|1598.01|1611.5|1603.7|1612.09|1604.29|1605.55|1597.75|503
1752647100000|2025-07-16 06:25:00|1611.53|1603.73|1608.5|1600.7|1612.42|1604.62|1605.72|1597.92|648
1752647400000|2025-07-16 06:30:00|1608.49|1600.69|1608.52|1600.72|1610.23|1602.43|1606.34|1598.54|743
1752647700000|2025-07-16 06:35:00|1608.51|1600.71|1609.6|1601.8|1611.95|1604.15|1608.35|1600.55|653
1752648000000|2025-07-16 06:40:00|1609.59|1601.79|1613.32|1605.52|1614.4|1606.6|1609.59|1601.79|501
1752648300000|2025-07-16 06:45:00|1613.17|1605.37|1613.15|1605.35|1616.18|1608.38|1611.83|1604.03|518
1752648600000|2025-07-16 06:50:00|1613.1|1605.3|1614.42|1606.62|1616.03|1608.23|1611.93|1604.13|574
1752648900000|2025-07-16 06:55:00|1614.41|1606.61|1617.51|1609.71|1618.44|1610.64|1613.54|1605.74|377
1752649200000|2025-07-16 07:00:00|1617.5|1609.7|1618.67|1610.87|1618.85|1611.05|1615.71|1607.91|614
1752649500000|2025-07-16 07:05:00|1618.62|1610.82|1616.82|1609.02|1618.72|1610.92|1615.67|1607.87|670
1752649800000|2025-07-16 07:10:00|1616.8|1609|1617.7|1609.9|1617.99|1610.19|1615.68|1607.88|712
1752650100000|2025-07-16 07:15:00|1617.69|1609.89|1622.45|1614.65|1622.45|1614.65|1616.79|1608.99|392
1752650400000|2025-07-16 07:20:00|1622.54|1614.74|1623.6|1615.8|1626.04|1618.24|1622.51|1614.71|435
1752650700000|2025-07-16 07:25:00|1623.58|1615.78|1626.59|1618.79|1628.08|1620.28|1623.58|1615.78|488
1752651000000|2025-07-16 07:30:00|1626.67|1618.87|1630.86|1623.06|1631.9|1624.1|1625.18|1617.38|532
1752651300000|2025-07-16 07:35:00|1630.85|1623.05|1636.61|1628.81|1637.03|1629.23|1630.78|1622.98|437
1752651600000|2025-07-16 07:40:00|1636.64|1628.84|1637.18|1629.38|1638.79|1630.99|1635.9|1628.1|552
1752651900000|2025-07-16 07:45:00|1637.16|1629.36|1641.72|1633.92|1642.48|1634.68|1635.9|1628.1|651
1752652200000|2025-07-16 07:50:00|1641.68|1633.88|1641.26|1633.46|1644.07|1636.27|1640.68|1632.88|561
1752652500000|2025-07-16 07:55:00|1641.08|1633.28|1635.78|1627.98|1641.08|1633.28|1634.54|1626.74|685
1752652800000|2025-07-16 08:00:00|1635.71|1627.91|1641.71|1633.91|1641.71|1633.91|1635.62|1627.82|761
1752653100000|2025-07-16 08:05:00|1642.02|1634.22|1640.59|1632.79|1643.57|1635.77|1635.47|1627.67|686
1752653400000|2025-07-16 08:10:00|1640.89|1633.09|1637.38|1629.58|1642.8|1635|1636.31|1628.51|726
1752653700000|2025-07-16 08:15:00|1637.39|1629.59|1644.55|1636.75|1644.86|1637.06|1636.58|1628.78|720
1752654000000|2025-07-16 08:20:00|1644.53|1636.73|1642.13|1634.33|1645.47|1637.67|1636.8|1629|759
1752654300000|2025-07-16 08:25:00|1642.12|1634.32|1642.57|1634.77|1644.6|1636.8|1640.75|1632.95|740
1752654600000|2025-07-16 08:30:00|1642.51|1634.71|1645.1|1637.3|1646.46|1638.66|1642.26|1634.46|699
1752654900000|2025-07-16 08:35:00|1645.08|1637.28|1649.4|1641.6|1649.62|1641.82|1642.72|1634.92|726
1752655200000|2025-07-16 08:40:00|1649.59|1641.79|1650.51|1642.71|1650.52|1642.72|1647.1|1639.3|757
1752655500000|2025-07-16 08:45:00|1650.44|1642.64|1649.62|1641.82|1651.02|1643.22|1646.22|1638.42|799
1752655800000|2025-07-16 08:50:00|1649.64|1641.84|1646.85|1639.05|1649.9|1642.1|1644.65|1636.85|692
1752656100000|2025-07-16 08:55:00|1646.91|1639.11|1649.97|1642.17|1650.98|1643.18|1646.71|1638.91|695
1752656400000|2025-07-16 09:00:00|1649.98|1642.18|1650.97|1643.17|1652.58|1644.78|1647.72|1639.92|649
1752656700000|2025-07-16 09:05:00|1650.85|1643.05|1656.65|1648.85|1657.86|1650.06|1650.59|1642.79|695
1752657000000|2025-07-16 09:10:00|1656.69|1648.89|1651.22|1643.42|1657.49|1649.69|1649.9|1642.1|866
1752657300000|2025-07-16 09:15:00|1651.2|1643.4|1652.11|1644.31|1652.71|1644.91|1649.83|1642.03|778
1752657600000|2025-07-16 09:20:00|1651.99|1644.19|1656.1|1648.3|1658.55|1650.75|1650.85|1643.05|861
1752657900000|2025-07-16 09:25:00|1656.09|1648.29|1652.01|1644.21|1660.5|1652.7|1651.7|1643.9|797
1752658200000|2025-07-16 09:30:00|1651.98|1644.18|1657.65|1649.85|1660.09|1652.29|1651.1|1643.3|738
1752658500000|2025-07-16 09:35:00|1657.95|1650.15|1647.66|1639.86|1658.74|1650.94|1645.67|1637.87|779
1752658800000|2025-07-16 09:40:00|1647.83|1640.03|1645.28|1637.48|1647.83|1640.03|1642.1|1634.3|824
1752659100000|2025-07-16 09:45:00|1644.68|1636.88|1651.7|1643.9|1653.3|1645.5|1641.66|1633.86|934
1752659400000|2025-07-16 09:50:00|1651.71|1643.91|1652.93|1645.13|1655.22|1647.42|1651.51|1643.71|775
1752659700000|2025-07-16 09:55:00|1652.98|1645.18|1657.38|1649.58|1657.39|1649.59|1652.25|1644.45|712
1752660000000|2025-07-16 10:00:00|1657.39|1649.59|1659.72|1651.92|1660.68|1652.88|1656.19|1648.39|670
1752660300000|2025-07-16 10:05:00|1659.73|1651.93|1658.04|1650.24|1660.68|1652.88|1655.63|1647.83|708
1752660600000|2025-07-16 10:10:00|1658.02|1650.22|1658.59|1650.79|1663.6|1655.8|1656.64|1648.84|641
1752660900000|2025-07-16 10:15:00|1658.57|1650.77|1656.72|1648.92|1658.95|1651.15|1655.07|1647.27|634
1752661200000|2025-07-16 10:20:00|1656.7|1648.9|1654.14|1646.34|1657.01|1649.21|1652.53|1644.73|628
1752661500000|2025-07-16 10:25:00|1654.23|1646.43|1655.89|1648.09|1656.94|1649.14|1653.23|1645.43|753
1752661800000|2025-07-16 10:30:00|1655.93|1648.13|1655.78|1647.98|1656.78|1648.98|1653.12|1645.32|808
1752662100000|2025-07-16 10:35:00|1655.75|1647.95|1661.88|1654.08|1661.9|1654.1|1654.76|1646.96|649
1752662400000|2025-07-16 10:40:00|1661.92|1654.12|1657.36|1649.56|1666.15|1658.35|1657.34|1649.54|733
1752662700000|2025-07-16 10:45:00|1657.38|1649.58|1662.22|1654.42|1663|1655.2|1655.97|1648.17|701
1752663000000|2025-07-16 10:50:00|1662.42|1654.62|1662.48|1654.68|1665.44|1657.64|1661.12|1653.32|827
1752663300000|2025-07-16 10:55:00|1662.45|1654.65|1657.66|1649.86|1664.68|1656.88|1657.66|1649.86|730
1752663600000|2025-07-16 11:00:00|1657.7|1649.9|1658.95|1651.15|1661.67|1653.87|1656.61|1648.81|860
1752663900000|2025-07-16 11:05:00|1658.89|1651.09|1656.36|1648.56|1661.99|1654.19|1655.61|1647.81|817
1752664200000|2025-07-16 11:10:00|1656.38|1648.58|1653.15|1645.35|1657.67|1649.87|1653|1645.2|663
1752664500000|2025-07-16 11:15:00|1653.35|1645.55|1646.77|1638.97|1653.35|1645.55|1645.65|1637.85|682
1752664800000|2025-07-16 11:20:00|1646.84|1639.04|1647.59|1639.79|1648.1|1640.3|1645.85|1638.05|737
1752665100000|2025-07-16 11:25:00|1647.61|1639.81|1649.88|1642.08|1651.12|1643.32|1646.65|1638.85|754
1752665400000|2025-07-16 11:30:00|1649.72|1641.92|1647.69|1639.89|1650.01|1642.21|1646.67|1638.87|816
1752665700000|2025-07-16 11:35:00|1647.7|1639.9|1647.59|1639.79|1649.15|1641.35|1647.16|1639.36|837
1752666000000|2025-07-16 11:40:00|1647.63|1639.83|1647.26|1639.46|1648.31|1640.51|1645.68|1637.88|689
1752666300000|2025-07-16 11:45:00|1647.3|1639.5|1652.03|1644.23|1652.64|1644.84|1646.11|1638.31|719
1752666600000|2025-07-16 11:50:00|1652.05|1644.25|1648.15|1640.35|1652.52|1644.72|1647.65|1639.85|770
1752666900000|2025-07-16 11:55:00|1648.29|1640.49|1644.3|1636.5|1648.43|1640.63|1643.6|1635.8|690
1752667200000|2025-07-16 12:00:00|1644.34|1636.54|1647.19|1639.39|1647.25|1639.45|1643.35|1635.55|770
1752667500000|2025-07-16 12:05:00|1647.18|1639.38|1649.57|1641.77|1650|1642.2|1647.05|1639.25|627
1752667800000|2025-07-16 12:10:00|1649.54|1641.74|1644.91|1637.11|1649.57|1641.77|1644.6|1636.8|757
1752668100000|2025-07-16 12:15:00|1644.9|1637.1|1644.76|1636.96|1648.48|1640.68|1644.27|1636.47|635
1752668400000|2025-07-16 12:20:00|1644.75|1636.95|1647|1639.2|1647.6|1639.8|1644.55|1636.75|668
1752668700000|2025-07-16 12:25:00|1646.8|1639|1652.78|1644.98|1653.01|1645.21|1646.55|1638.75|657
1752669000000|2025-07-16 12:30:00|1652.77|1644.97|1654.64|1646.84|1657.02|1649.22|1646.37|1638.57|1056
1752669300000|2025-07-16 12:35:00|1654.27|1646.47|1658.22|1650.42|1658.32|1650.52|1653.43|1645.63|954
1752669600000|2025-07-16 12:40:00|1658.05|1650.25|1659.99|1652.19|1660.46|1652.66|1655.92|1648.12|905
1752669900000|2025-07-16 12:45:00|1659.87|1652.07|1652.01|1644.21|1661.68|1653.88|1652|1644.2|934
1752670200000|2025-07-16 12:50:00|1652|1644.2|1653.05|1645.25|1656.78|1648.98|1651.66|1643.86|903
1752670500000|2025-07-16 12:55:00|1652.99|1645.19|1651.22|1643.42|1654.75|1646.95|1648.83|1641.03|807
1752670800000|2025-07-16 13:00:00|1651.2|1643.4|1650.21|1642.41|1652.78|1644.98|1647.03|1639.23|867
1752671100000|2025-07-16 13:05:00|1650.19|1642.39|1658.27|1650.47|1658.27|1650.47|1647.6|1639.8|775
1752671400000|2025-07-16 13:10:00|1658.15|1650.35|1661.61|1653.81|1666.27|1658.47|1657.46|1649.66|870
1752671700000|2025-07-16 13:15:00|1661.55|1653.75|1660.78|1652.98|1663.58|1655.78|1657.71|1649.91|911
1752672000000|2025-07-16 13:20:00|1660.76|1652.96|1659.57|1651.77|1661.75|1653.95|1655.88|1648.08|915
1752672300000|2025-07-16 13:25:00|1659.51|1651.71|1658.48|1650.68|1662.68|1654.88|1657.28|1649.48|818
1752672600000|2025-07-16 13:30:00|1658.4|1650.6|1656.64|1648.84|1660.5|1652.7|1652.7|1644.9|897
1752672900000|2025-07-16 13:35:00|1656.74|1648.94|1655.39|1647.59|1659.4|1651.6|1652.52|1644.72|1039
1752673200000|2025-07-16 13:40:00|1655.27|1647.47|1650.41|1642.61|1657.4|1649.6|1649.47|1641.67|985
1752673500000|2025-07-16 13:45:00|1650.61|1642.81|1654.45|1646.65|1661.34|1653.54|1649.18|1641.38|1021
1752673800000|2025-07-16 13:50:00|1654.43|1646.63|1657.08|1649.28|1658.7|1650.9|1649.88|1642.08|1035
1752674100000|2025-07-16 13:55:00|1657.06|1649.26|1660.66|1652.86|1662.1|1654.3|1656.35|1648.55|976
1752674400000|2025-07-16 14:00:00|1660.51|1652.71|1661.46|1653.66|1663.55|1655.75|1658.69|1650.89|953
1752674700000|2025-07-16 14:05:00|1661.45|1653.65|1658.72|1650.92|1663.75|1655.95|1655.36|1647.56|1017
1752675000000|2025-07-16 14:10:00|1658.78|1650.98|1650.34|1642.54|1660.59|1652.79|1650.27|1642.47|978
1752675300000|2025-07-16 14:15:00|1650.33|1642.53|1655.78|1647.98|1657.09|1649.29|1650.08|1642.28|963
1752675600000|2025-07-16 14:20:00|1655.74|1647.94|1657.4|1649.6|1657.88|1650.08|1654.7|1646.9|882
1752675900000|2025-07-16 14:25:00|1657.05|1649.25|1657.63|1649.83|1660.64|1652.84|1654.65|1646.85|868
1752676200000|2025-07-16 14:30:00|1657.83|1650.03|1678.51|1670.71|1681.21|1673.41|1655.53|1647.73|1026
1752676500000|2025-07-16 14:35:00|1678.45|1670.65|1671.5|1663.7|1678.47|1670.67|1667.58|1659.78|1075
1752676800000|2025-07-16 14:40:00|1671.52|1663.72|1671.88|1664.08|1673.1|1665.3|1667.5|1659.7|919
1752677100000|2025-07-16 14:45:00|1671.73|1663.93|1683.62|1675.82|1684.68|1676.88|1670.6|1662.8|972
1752677400000|2025-07-16 14:50:00|1683.54|1675.74|1677.65|1669.85|1688.03|1680.23|1674.68|1666.88|1012
1752677700000|2025-07-16 14:55:00|1678.05|1670.25|1681.7|1673.9|1684|1676.2|1677.4|1669.6|1039
1752678000000|2025-07-16 15:00:00|1681.78|1673.98|1681.61|1673.81|1686.91|1679.11|1681.07|1673.27|928
1752678300000|2025-07-16 15:05:00|1682.18|1674.38|1681.9|1674.1|1684.91|1677.11|1681.15|1673.35|910
1752678600000|2025-07-16 15:10:00|1681.88|1674.08|1672.5|1664.7|1682.73|1674.93|1667.73|1659.93|850
1752678900000|2025-07-16 15:15:00|1672.6|1664.8|1664.69|1656.89|1672.95|1665.15|1662.65|1654.85|1029
1752679200000|2025-07-16 15:20:00|1664.64|1656.84|1661.33|1653.53|1664.89|1657.09|1658.6|1650.8|1026
1752679500000|2025-07-16 15:25:00|1661.38|1653.58|1670.73|1662.93|1671.7|1663.9|1660.64|1652.84|942
1752679800000|2025-07-16 15:30:00|1670.77|1662.97|1661.81|1654.01|1671|1663.2|1661.63|1653.83|1036
1752680100000|2025-07-16 15:35:00|1662.03|1654.23|1654.32|1646.52|1662.1|1654.3|1648.27|1640.47|1032
1752680400000|2025-07-16 15:40:00|1654.26|1646.46|1660.49|1652.69|1661.4|1653.6|1653.1|1645.3|988
1752680700000|2025-07-16 15:45:00|1660.46|1652.66|1664.39|1656.59|1664.8|1657|1659.13|1651.33|974
1752681000000|2025-07-16 15:50:00|1664.5|1656.7|1660.26|1652.46|1666.62|1658.82|1655.85|1648.05|998
1752681300000|2025-07-16 15:55:00|1660.34|1652.54|1665.52|1657.72|1665.65|1657.85|1659.65|1651.85|968
1752681600000|2025-07-16 16:00:00|1665.55|1657.75|1663.48|1655.68|1667.72|1659.92|1662.95|1655.15|970
1752681900000|2025-07-16 16:05:00|1663.59|1655.79|1666.84|1659.04|1670.64|1662.84|1662.7|1654.9|910
1752682200000|2025-07-16 16:10:00|1666.87|1659.07|1668.91|1661.11|1670.02|1662.22|1663.36|1655.56|975
1752682500000|2025-07-16 16:15:00|1668.92|1661.12|1666.09|1658.29|1670.65|1662.85|1662.7|1654.9|939
1752682800000|2025-07-16 16:20:00|1666.11|1658.31|1674.48|1666.68|1674.65|1666.85|1666.05|1658.25|899
1752683100000|2025-07-16 16:25:00|1674.62|1666.82|1682.23|1674.43|1684.61|1676.81|1671.95|1664.15|870
1752683400000|2025-07-16 16:30:00|1681.84|1674.04|1674.85|1667.05|1684.85|1677.05|1674.75|1666.95|865
1752683700000|2025-07-16 16:35:00|1675.18|1667.38|1679.7|1671.9|1682.34|1674.54|1670.6|1662.8|755
1752684000000|2025-07-16 16:40:00|1679.68|1671.88|1680.45|1672.65|1683.33|1675.53|1679.68|1671.88|617
1752684300000|2025-07-16 16:45:00|1680.35|1672.55|1675.31|1667.51|1681.27|1673.47|1675.14|1667.34|748
1752684600000|2025-07-16 16:50:00|1675.21|1667.41|1680.71|1672.91|1682.7|1674.9|1673.39|1665.59|609
1752684900000|2025-07-16 16:55:00|1680.74|1672.94|1682.57|1674.77|1683.5|1675.7|1679.78|1671.98|802
1752685200000|2025-07-16 17:00:00|1682.7|1674.9|1683.01|1675.21|1685.9|1678.1|1681.5|1673.7|897
1752685500000|2025-07-16 17:05:00|1683.05|1675.25|1682.29|1674.49|1684.85|1677.05|1681.76|1673.96|793
1752685800000|2025-07-16 17:10:00|1682.26|1674.46|1680.82|1673.02|1685.65|1677.85|1679.87|1672.07|677
1752686100000|2025-07-16 17:15:00|1680.88|1673.08|1684.29|1676.49|1684.84|1677.04|1678.83|1671.03|564
1752686400000|2025-07-16 17:20:00|1684.51|1676.71|1682.79|1674.99|1687.05|1679.25|1679.14|1671.34|767
1752686700000|2025-07-16 17:25:00|1682.8|1675|1684.42|1676.62|1687.34|1679.54|1680.72|1672.92|972
1752687000000|2025-07-16 17:30:00|1684.64|1676.84|1681.84|1674.04|1685|1677.2|1680.83|1673.03|914
1752687300000|2025-07-16 17:35:00|1681.83|1674.03|1680.09|1672.29|1683.94|1676.14|1675.76|1667.96|895
1752687600000|2025-07-16 17:40:00|1680.04|1672.24|1679.65|1671.85|1680.9|1673.1|1678.86|1671.06|727
1752687900000|2025-07-16 17:45:00|1679.85|1672.05|1688.77|1680.97|1690.33|1682.53|1678.9|1671.1|919
1752688200000|2025-07-16 17:50:00|1689|1681.2|1693.55|1685.75|1693.66|1685.86|1681.81|1674.01|1006
1752688500000|2025-07-16 17:55:00|1693.61|1685.81|1692.18|1684.38|1694.93|1687.13|1690.9|1683.1|739
1752688800000|2025-07-16 18:00:00|1692.16|1684.36|1695.46|1687.66|1696.15|1688.35|1690.75|1682.95|839
1752689100000|2025-07-16 18:05:00|1695.5|1687.7|1701.75|1693.95|1703.17|1695.37|1694.6|1686.8|954
1752689400000|2025-07-16 18:10:00|1701.78|1693.98|1695.83|1688.03|1702.31|1694.51|1693.75|1685.95|854
1752689700000|2025-07-16 18:15:00|1695.69|1687.89|1697.1|1689.3|1698.85|1691.05|1694.14|1686.34|931
1752690000000|2025-07-16 18:20:00|1696.9|1689.1|1700.16|1692.36|1701.42|1693.62|1696.63|1688.83|861
1752690300000|2025-07-16 18:25:00|1700.18|1692.38|1700.78|1692.98|1702.34|1694.54|1698.1|1690.3|964
1752690600000|2025-07-16 18:30:00|1700.9|1693.1|1701.63|1693.83|1704.71|1696.91|1700.9|1693.1|772
1752690900000|2025-07-16 18:35:00|1701.66|1693.86|1706.49|1698.69|1706.98|1699.18|1699.35|1691.55|814
1752691200000|2025-07-16 18:40:00|1706.45|1698.65|1703.61|1695.81|1707.67|1699.87|1702.79|1694.99|853
1752691500000|2025-07-16 18:45:00|1703.41|1695.61|1697.54|1689.74|1703.41|1695.61|1694.5|1686.7|889
1752691800000|2025-07-16 18:50:00|1697.56|1689.76|1689.88|1682.08|1697.56|1689.76|1687.2|1679.4|907
1752692100000|2025-07-16 18:55:00|1689.9|1682.1|1686.84|1679.04|1690.46|1682.66|1685.71|1677.91|769
1752692400000|2025-07-16 19:00:00|1686.8|1679|1686.21|1678.41|1688.75|1680.95|1683.41|1675.61|845
1752692700000|2025-07-16 19:05:00|1686.08|1678.28|1691.43|1683.63|1691.65|1683.85|1684.68|1676.88|812
1752693000000|2025-07-16 19:10:00|1691.4|1683.6|1684.87|1677.07|1691.65|1683.85|1681.72|1673.92|814
1752693300000|2025-07-16 19:15:00|1685.05|1677.25|1689.88|1682.08|1692.23|1684.43|1684.95|1677.15|917
1752693600000|2025-07-16 19:20:00|1689.86|1682.06|1691.61|1683.81|1692.49|1684.69|1687.84|1680.04|858
1752693900000|2025-07-16 19:25:00|1691.75|1683.95|1689.78|1681.98|1694.7|1686.9|1688.59|1680.79|745
1752694200000|2025-07-16 19:30:00|1689.77|1681.97|1685.76|1677.96|1689.77|1681.97|1681.88|1674.08|898
1752694500000|2025-07-16 19:35:00|1685.79|1677.99|1692.69|1684.89|1693.5|1685.7|1684.6|1676.8|882
1752694800000|2025-07-16 19:40:00|1692.67|1684.87|1690.72|1682.92|1693.55|1685.75|1690.1|1682.3|832
1752695100000|2025-07-16 19:45:00|1690.74|1682.94|1688.72|1680.92|1692.6|1684.8|1686.28|1678.48|836
1752695400000|2025-07-16 19:50:00|1688.38|1680.58|1686.63|1678.83|1688.38|1680.58|1681.65|1673.85|762
1752695700000|2025-07-16 19:55:00|1686.67|1678.87|1691.6|1683.8|1692.6|1684.8|1682.7|1674.9|851
1752696000000|2025-07-16 20:00:00|1691.63|1683.83|1698.34|1690.54|1698.61|1690.81|1691.5|1683.7|914
1752696300000|2025-07-16 20:05:00|1698|1690.2|1699|1691.2|1703.32|1695.52|1695.6|1687.8|944
1752696600000|2025-07-16 20:10:00|1699.02|1691.22|1698.91|1691.11|1699.73|1691.93|1693.45|1685.65|898
1752696900000|2025-07-16 20:15:00|1698.71|1690.91|1703.33|1695.53|1703.62|1695.82|1696.5|1688.7|890
1752697200000|2025-07-16 20:20:00|1703.38|1695.58|1704.58|1696.78|1704.68|1696.88|1699.6|1691.8|902
1752697500000|2025-07-16 20:25:00|1704.45|1696.65|1705.31|1697.51|1706.36|1698.56|1701.82|1694.02|860
1752697800000|2025-07-16 20:30:00|1705.29|1697.49|1701.92|1694.12|1706.95|1699.15|1699.7|1691.9|947
1752698100000|2025-07-16 20:35:00|1702.24|1694.44|1702.08|1694.28|1703.45|1695.65|1700.4|1692.6|868
1752698400000|2025-07-16 20:40:00|1702|1694.2|1700.59|1692.79|1702|1694.2|1698.65|1690.85|621
1752698700000|2025-07-16 20:45:00|1700.66|1692.86|1692.46|1684.66|1700.93|1693.13|1690.6|1682.8|823
1752699000000|2025-07-16 20:50:00|1692.42|1684.62|1686.85|1679.05|1693.14|1685.34|1685.7|1677.9|839
1752699300000|2025-07-16 20:55:00|1686.88|1679.08|1691.15|1683.35|1691.33|1683.53|1686.31|1678.51|847
1752699600000|2025-07-16 21:00:00|1691.18|1683.38|1686.64|1678.84|1693.05|1685.25|1686.3|1678.5|883
1752699900000|2025-07-16 21:05:00|1686.49|1678.69|1688.17|1680.37|1688.17|1680.37|1686.13|1678.33|490
1752700200000|2025-07-16 21:10:00|1688.19|1680.39|1694.08|1686.28|1696.86|1689.06|1688.19|1680.39|554
1752700500000|2025-07-16 21:15:00|1693.8|1686|1696.77|1688.97|1697.03|1689.23|1690.94|1683.14|851
1752700800000|2025-07-16 21:20:00|1696.79|1688.99|1702.93|1695.13|1704.16|1696.36|1696.79|1688.99|672
1752701100000|2025-07-16 21:25:00|1702.96|1695.16|1704.47|1696.67|1707.39|1699.59|1702.95|1695.15|718
1752701400000|2025-07-16 21:30:00|1704.48|1696.68|1695.88|1688.08|1704.48|1696.68|1695.59|1687.79|663
1752701700000|2025-07-16 21:35:00|1695.87|1688.07|1691.18|1683.38|1696.85|1689.05|1681.92|1674.12|852
1752702000000|2025-07-16 21:40:00|1691.15|1683.35|1686.33|1678.53|1691.15|1683.35|1686.21|1678.41|704
1752702300000|2025-07-16 21:45:00|1686.42|1678.62|1691.85|1684.05|1694.51|1686.71|1686.42|1678.62|629
1752702600000|2025-07-16 21:50:00|1691.81|1684.01|1692.02|1684.22|1694.68|1686.88|1690.7|1682.9|539
1752702900000|2025-07-16 21:55:00|1691.99|1684.19|1694.33|1686.53|1694.63|1686.83|1691.59|1683.79|543
1752703200000|2025-07-16 22:00:00|1694.45|1686.65|1698.96|1691.16|1702.45|1694.65|1694.2|1686.4|919
1752703500000|2025-07-16 22:05:00|1699.14|1691.34|1697.65|1689.85|1700.33|1692.53|1694.6|1686.8|891
1752703800000|2025-07-16 22:10:00|1697.63|1689.83|1695.82|1688.02|1698.07|1690.27|1693.65|1685.85|816
1752704100000|2025-07-16 22:15:00|1695.9|1688.1|1694.86|1687.06|1696.69|1688.89|1692.7|1684.9|785
1752704400000|2025-07-16 22:20:00|1694.75|1686.95|1694.96|1687.16|1695.88|1688.08|1693.4|1685.6|767
1752704700000|2025-07-16 22:25:00|1695.01|1687.21|1689.61|1681.81|1695.01|1687.21|1688.6|1680.8|664
1752705000000|2025-07-16 22:30:00|1689.85|1682.05|1686.63|1678.83|1690.98|1683.18|1685.65|1677.85|756
1752705300000|2025-07-16 22:35:00|1686.58|1678.78|1683.12|1675.32|1688.37|1680.57|1682.7|1674.9|860
1752705600000|2025-07-16 22:40:00|1683.16|1675.36|1682.78|1674.98|1683.79|1675.99|1679.4|1671.6|882
1752705900000|2025-07-16 22:45:00|1682.77|1674.97|1672.71|1664.91|1683.15|1675.35|1671.78|1663.98|940
1752706200000|2025-07-16 22:50:00|1672.7|1664.9|1674.02|1666.22|1675.03|1667.23|1671.4|1663.6|898
1752706500000|2025-07-16 22:55:00|1673.95|1666.15|1674.03|1666.23|1676.18|1668.38|1671.6|1663.8|842
1752706800000|2025-07-16 23:00:00|1673.98|1666.18|1665.97|1658.17|1675.76|1667.96|1665.35|1657.55|852
1752707100000|2025-07-16 23:05:00|1665.96|1658.16|1668.14|1660.34|1671.02|1663.22|1665.32|1657.52|853
1752707400000|2025-07-16 23:10:00|1668.2|1660.4|1671.82|1664.02|1671.82|1664.02|1668.1|1660.3|733
1752707700000|2025-07-16 23:15:00|1671.81|1664.01|1664.93|1657.13|1671.82|1664.02|1664.89|1657.09|830
1752708000000|2025-07-16 23:20:00|1665.17|1657.37|1675.83|1668.03|1677.05|1669.25|1664.93|1657.13|887
1752708300000|2025-07-16 23:25:00|1675.84|1668.04|1672.16|1664.36|1676.53|1668.73|1670.8|1663|747
1752708600000|2025-07-16 23:30:00|1672.14|1664.34|1666.9|1659.1|1672.46|1664.66|1666.76|1658.96|719
1752708900000|2025-07-16 23:35:00|1666.88|1659.08|1668.82|1661.02|1670.32|1662.52|1665.66|1657.86|861
1752709200000|2025-07-16 23:40:00|1668.83|1661.03|1672.51|1664.71|1672.53|1664.73|1668.27|1660.47|771
1752709500000|2025-07-16 23:45:00|1672.53|1664.73|1672.09|1664.29|1673.42|1665.62|1671.22|1663.42|828
1752709800000|2025-07-16 23:50:00|1672.13|1664.33|1672.67|1664.87|1672.7|1664.9|1667.94|1660.14|912
1752710100000|2025-07-16 23:55:00|1672.7|1664.9|1671.39|1663.59|1673.04|1665.24|1670.3|1662.5|736
1752710400000|2025-07-17 00:00:00|1671.43|1663.63|1677.59|1669.79|1678.4|1670.6|1669.85|1662.05|942
1752710700000|2025-07-17 00:05:00|1677.75|1669.95|1673|1665.2|1679.43|1671.63|1670.73|1662.93|867
1752711000000|2025-07-17 00:10:00|1672.93|1665.13|1674.7|1666.9|1677.42|1669.62|1670.75|1662.95|975
1752711300000|2025-07-17 00:15:00|1674.76|1666.96|1681.77|1673.97|1681.9|1674.1|1674.76|1666.96|804
1752711600000|2025-07-17 00:20:00|1681.8|1674|1686.38|1678.58|1688.46|1680.66|1681.37|1673.57|785
1752711900000|2025-07-17 00:25:00|1686.4|1678.6|1682.55|1674.75|1689.5|1681.7|1682.55|1674.75|901
1752712200000|2025-07-17 00:30:00|1682.79|1674.99|1679.86|1672.06|1682.83|1675.03|1677.6|1669.8|893
1752712500000|2025-07-17 00:35:00|1679.81|1672.01|1679.84|1672.04|1681.41|1673.61|1675.38|1667.58|892
1752712800000|2025-07-17 00:40:00|1679.79|1671.99|1681.18|1673.38|1683.53|1675.73|1678.29|1670.49|853
1752713100000|2025-07-17 00:45:00|1681.28|1673.48|1680.9|1673.1|1682.9|1675.1|1677.7|1669.9|909
1752713400000|2025-07-17 00:50:00|1681.03|1673.23|1677.63|1669.83|1681.23|1673.43|1676.45|1668.65|867
1752713700000|2025-07-17 00:55:00|1677.41|1669.61|1669.61|1661.81|1677.87|1670.07|1669.61|1661.81|627
1752714000000|2025-07-17 01:00:00|1669.54|1661.74|1670.88|1663.08|1675.3|1667.5|1668.08|1660.28|877
1752714300000|2025-07-17 01:05:00|1670.87|1663.07|1671.64|1663.84|1677.34|1669.54|1669.92|1662.12|879
1752714600000|2025-07-17 01:10:00|1671.62|1663.82|1677.63|1669.83|1677.8|1670|1671.04|1663.24|841
1752714900000|2025-07-17 01:15:00|1677.64|1669.84|1669|1661.2|1678.2|1670.4|1668.96|1661.16|835
1752715200000|2025-07-17 01:20:00|1668.96|1661.16|1663.68|1655.88|1670.18|1662.38|1660.65|1652.85|857
1752715500000|2025-07-17 01:25:00|1663.71|1655.91|1664.26|1656.46|1668.02|1660.22|1661.62|1653.82|919
1752715800000|2025-07-17 01:30:00|1664.41|1656.61|1652.49|1644.69|1665.4|1657.6|1651.75|1643.95|855
1752716100000|2025-07-17 01:35:00|1652.48|1644.68|1657.73|1649.93|1658.22|1650.42|1651.19|1643.39|1037
1752716400000|2025-07-17 01:40:00|1657.69|1649.89|1654.86|1647.06|1657.96|1650.16|1653.36|1645.56|970
1752716700000|2025-07-17 01:45:00|1654.85|1647.05|1640.5|1632.7|1655.6|1647.8|1639.11|1631.31|1023
1752717000000|2025-07-17 01:50:00|1640.36|1632.56|1648.47|1640.67|1648.47|1640.67|1637.18|1629.38|1070
1752717300000|2025-07-17 01:55:00|1648.49|1640.69|1649.11|1641.31|1651.69|1643.89|1647.24|1639.44|863
1752717600000|2025-07-17 02:00:00|1649.25|1641.45|1651.09|1643.29|1651.56|1643.76|1648.53|1640.73|902
1752717900000|2025-07-17 02:05:00|1651.39|1643.59|1656.7|1648.9|1656.97|1649.17|1651.39|1643.59|897
1752718200000|2025-07-17 02:10:00|1656.55|1648.75|1655.6|1647.8|1657.2|1649.4|1652.86|1645.06|700
1752718500000|2025-07-17 02:15:00|1655.45|1647.65|1659.01|1651.21|1659.09|1651.29|1653.97|1646.17|719
1752718800000|2025-07-17 02:20:00|1659.03|1651.23|1663.4|1655.6|1663.65|1655.85|1659.03|1651.23|684
1752719100000|2025-07-17 02:25:00|1663.38|1655.58|1662.67|1654.87|1665.28|1657.48|1661.79|1653.99|638
1752719400000|2025-07-17 02:30:00|1662.63|1654.83|1663.09|1655.29|1665.06|1657.26|1661.48|1653.68|782
1752719700000|2025-07-17 02:35:00|1663.08|1655.28|1660.42|1652.62|1663.81|1656.01|1659.75|1651.95|896
1752720000000|2025-07-17 02:40:00|1660.44|1652.64|1660.57|1652.77|1662.56|1654.76|1658.71|1650.91|862
1752720300000|2025-07-17 02:45:00|1660.6|1652.8|1657.83|1650.03|1661.11|1653.31|1654.4|1646.6|909
1752720600000|2025-07-17 02:50:00|1657.8|1650|1663.98|1656.18|1664.64|1656.84|1657.73|1649.93|814
1752720900000|2025-07-17 02:55:00|1664.35|1656.55|1662.49|1654.69|1665.33|1657.53|1660.96|1653.16|711
1752721200000|2025-07-17 03:00:00|1662.52|1654.72|1659.65|1651.85|1663.71|1655.91|1656.03|1648.23|804
1752721500000|2025-07-17 03:05:00|1659.67|1651.87|1656.01|1648.21|1659.67|1651.87|1652.68|1644.88|896
1752721800000|2025-07-17 03:10:00|1656.15|1648.35|1651.66|1643.86|1657.73|1649.93|1650.55|1642.75|912
1752722100000|2025-07-17 03:15:00|1651.7|1643.9|1647.68|1639.88|1652.95|1645.15|1646.68|1638.88|809
1752722400000|2025-07-17 03:20:00|1647.79|1639.99|1646.65|1638.85|1654.01|1646.21|1646.55|1638.75|860
1752722700000|2025-07-17 03:25:00|1647|1639.2|1640.85|1633.05|1647.93|1640.13|1639.25|1631.45|822
1752723000000|2025-07-17 03:30:00|1640.69|1632.89|1645.56|1637.76|1645.56|1637.76|1636.76|1628.96|873
1752723300000|2025-07-17 03:35:00|1645.33|1637.53|1641.68|1633.88|1646.33|1638.53|1637.79|1629.99|831
1752723600000|2025-07-17 03:40:00|1641.71|1633.91|1641.36|1633.56|1642.35|1634.55|1637.43|1629.63|914
1752723900000|2025-07-17 03:45:00|1641.34|1633.54|1642.77|1634.97|1646.88|1639.08|1640.63|1632.83|931
1752724200000|2025-07-17 03:50:00|1642.78|1634.98|1644.39|1636.59|1644.84|1637.04|1638.77|1630.97|937
1752724500000|2025-07-17 03:55:00|1644.42|1636.62|1646.69|1638.89|1647.89|1640.09|1643.42|1635.62|723
1752724800000|2025-07-17 04:00:00|1646.72|1638.92|1642.51|1634.71|1647.1|1639.3|1642.51|1634.71|833
1752725100000|2025-07-17 04:05:00|1642.52|1634.72|1646.46|1638.66|1646.58|1638.78|1640.61|1632.81|843
1752725400000|2025-07-17 04:10:00|1646.56|1638.76|1650.45|1642.65|1651.76|1643.96|1645.68|1637.88|731
1752725700000|2025-07-17 04:15:00|1650.4|1642.6|1649.81|1642.01|1651.4|1643.6|1647.79|1639.99|877
1752726000000|2025-07-17 04:20:00|1649.76|1641.96|1650.91|1643.11|1653.52|1645.72|1648.34|1640.54|898
1752726300000|2025-07-17 04:25:00|1650.96|1643.16|1651.78|1643.98|1652.53|1644.73|1647.64|1639.84|821
1752726600000|2025-07-17 04:30:00|1651.76|1643.96|1653.17|1645.37|1656.64|1648.84|1651.74|1643.94|778
1752726900000|2025-07-17 04:35:00|1653.14|1645.34|1653.87|1646.07|1654.08|1646.28|1651.48|1643.68|710
1752727200000|2025-07-17 04:40:00|1653.73|1645.93|1654.55|1646.75|1655.6|1647.8|1652.74|1644.94|685
1752727500000|2025-07-17 04:45:00|1654.79|1646.99|1656.44|1648.64|1657.1|1649.3|1654.4|1646.6|570
1752727800000|2025-07-17 04:50:00|1656.47|1648.67|1658.87|1651.07|1659.15|1651.35|1655.91|1648.11|655
1752728100000|2025-07-17 04:55:00|1659|1651.2|1660.89|1653.09|1660.99|1653.19|1658.6|1650.8|527
1752728400000|2025-07-17 05:00:00|1660.93|1653.13|1655.55|1647.75|1660.98|1653.18|1655.49|1647.69|548
1752728700000|2025-07-17 05:05:00|1655.56|1647.76|1652.78|1644.98|1657.65|1649.85|1652.68|1644.88|611
1752729000000|2025-07-17 05:10:00|1652.96|1645.16|1654.78|1646.98|1657.7|1649.9|1652.5|1644.7|709
1752729300000|2025-07-17 05:15:00|1654.77|1646.97|1658.25|1650.45|1658.25|1650.45|1654.68|1646.88|685
1752729600000|2025-07-17 05:20:00|1658.23|1650.43|1658.96|1651.16|1660.62|1652.82|1658.22|1650.42|667
1752729900000|2025-07-17 05:25:00|1658.82|1651.02|1665.33|1657.53|1665.4|1657.6|1658.63|1650.83|592
1752730200000|2025-07-17 05:30:00|1664.95|1657.15|1665.01|1657.21|1669.9|1662.1|1661.8|1654|890
1752730500000|2025-07-17 05:35:00|1664.99|1657.19|1670.4|1662.6|1670.77|1662.97|1664.59|1656.79|860
1752730800000|2025-07-17 05:40:00|1670.43|1662.63|1670.93|1663.13|1674.31|1666.51|1669.66|1661.86|818
1752731100000|2025-07-17 05:45:00|1670.8|1663|1672.79|1664.99|1673.02|1665.22|1668.13|1660.33|890
1752731400000|2025-07-17 05:50:00|1672.76|1664.96|1674.13|1666.33|1674.96|1667.16|1671.76|1663.96|789
1752731700000|2025-07-17 05:55:00|1674.1|1666.3|1678.17|1670.37|1678.17|1670.37|1673.73|1665.93|687
1752732000000|2025-07-17 06:00:00|1678.09|1670.29|1681.76|1673.96|1682.6|1674.8|1676.73|1668.93|677
1752732300000|2025-07-17 06:05:00|1681.92|1674.12|1684.88|1677.08|1689.05|1681.25|1680.86|1673.06|695
1752732600000|2025-07-17 06:10:00|1684.85|1677.05|1677.92|1670.12|1685.13|1677.33|1676.94|1669.14|684
1752732900000|2025-07-17 06:15:00|1677.91|1670.11|1673.74|1665.94|1678.16|1670.36|1669.83|1662.03|809
1752733200000|2025-07-17 06:20:00|1673.66|1665.86|1694.49|1686.69|1695|1687.2|1672.67|1664.87|961
1752733500000|2025-07-17 06:25:00|1694.31|1686.51|1690.8|1683|1695.75|1687.95|1690.49|1682.69|936
1752733800000|2025-07-17 06:30:00|1690.82|1683.02|1693.58|1685.78|1697.86|1690.06|1688.71|1680.91|986
1752734100000|2025-07-17 06:35:00|1693.51|1685.71|1691.42|1683.62|1693.94|1686.14|1688.73|1680.93|908
1752734400000|2025-07-17 06:40:00|1691.2|1683.4|1696.37|1688.57|1696.38|1688.58|1688.8|1681|884
1752734700000|2025-07-17 06:45:00|1696.36|1688.56|1698.74|1690.94|1700.47|1692.67|1694.54|1686.74|942
1752735000000|2025-07-17 06:50:00|1698.72|1690.92|1694.82|1687.02|1698.77|1690.97|1691.84|1684.04|910
1752735300000|2025-07-17 06:55:00|1694.68|1686.88|1696.62|1688.82|1696.96|1689.16|1691.66|1683.86|840
1752735600000|2025-07-17 07:00:00|1696.61|1688.81|1696.67|1688.87|1698.36|1690.56|1689.38|1681.58|952
1752735900000|2025-07-17 07:05:00|1696.63|1688.83|1684.07|1676.27|1696.63|1688.83|1683.82|1676.02|950
1752736200000|2025-07-17 07:10:00|1683.95|1676.15|1685.38|1677.58|1689.04|1681.24|1682.56|1674.76|852
1752736500000|2025-07-17 07:15:00|1685.43|1677.63|1683.75|1675.95|1689.44|1681.64|1683.52|1675.72|908
1752736800000|2025-07-17 07:20:00|1683.73|1675.93|1686.78|1678.98|1686.86|1679.06|1679.7|1671.9|859
1752737100000|2025-07-17 07:25:00|1686.92|1679.12|1687.92|1680.12|1688.94|1681.14|1684.9|1677.1|889
1752737400000|2025-07-17 07:30:00|1687.93|1680.13|1696.95|1689.15|1699.33|1691.53|1686.68|1678.88|844
1752737700000|2025-07-17 07:35:00|1696.89|1689.09|1699.98|1692.18|1700.96|1693.16|1695.63|1687.83|916
1752738000000|2025-07-17 07:40:00|1699.97|1692.17|1704.72|1696.92|1705.1|1697.3|1699.96|1692.16|904
1752738300000|2025-07-17 07:45:00|1704.73|1696.93|1703.61|1695.81|1704.87|1697.07|1701.8|1694|859
1752738600000|2025-07-17 07:50:00|1703.59|1695.79|1700.71|1692.91|1704.7|1696.9|1700.55|1692.75|868
1752738900000|2025-07-17 07:55:00|1700.76|1692.96|1702.7|1694.9|1702.92|1695.12|1698.76|1690.96|683
1752739200000|2025-07-17 08:00:00|1702.93|1695.13|1697.77|1689.97|1703.04|1695.24|1696.55|1688.75|925
1752739500000|2025-07-17 08:05:00|1697.74|1689.94|1695.64|1687.84|1699.12|1691.32|1695.11|1687.31|854
1752739800000|2025-07-17 08:10:00|1695.6|1687.8|1697.63|1689.83|1701.52|1693.72|1694.39|1686.59|933
1752740100000|2025-07-17 08:15:00|1697.68|1689.88|1698.9|1691.1|1700.89|1693.09|1695.6|1687.8|949
1752740400000|2025-07-17 08:20:00|1698.87|1691.07|1701.41|1693.61|1702.75|1694.95|1696.48|1688.68|923
1752740700000|2025-07-17 08:25:00|1701.33|1693.53|1700.69|1692.89|1703.7|1695.9|1697.55|1689.75|1000
1752741000000|2025-07-17 08:30:00|1700.63|1692.83|1697.34|1689.54|1702.64|1694.84|1696.47|1688.67|1001
1752741300000|2025-07-17 08:35:00|1697.22|1689.42|1698.18|1690.38|1699.42|1691.62|1691.95|1684.15|991
1752741600000|2025-07-17 08:40:00|1698.13|1690.33|1703.76|1695.96|1704.48|1696.68|1696.83|1689.03|901
1752741900000|2025-07-17 08:45:00|1703.81|1696.01|1703|1695.2|1705.15|1697.35|1702.54|1694.74|902
1752742200000|2025-07-17 08:50:00|1702.95|1695.15|1705.28|1697.48|1706.1|1698.3|1701.63|1693.83|949
1752742500000|2025-07-17 08:55:00|1705.16|1697.36|1710.68|1702.88|1710.9|1703.1|1702.86|1695.06|905
1752742800000|2025-07-17 09:00:00|1710.73|1702.93|1715.37|1707.57|1715.42|1707.62|1707.33|1699.53|977
1752743100000|2025-07-17 09:05:00|1715.38|1707.58|1720.6|1712.8|1721.1|1713.3|1714.72|1706.92|841
1752743400000|2025-07-17 09:10:00|1720.57|1712.77|1718.3|1710.5|1721.09|1713.29|1718.04|1710.24|939
1752743700000|2025-07-17 09:15:00|1718.21|1710.41|1716.6|1708.8|1719.75|1711.95|1714.95|1707.15|971
1752744000000|2025-07-17 09:20:00|1716.62|1708.82|1721.05|1713.25|1721.22|1713.42|1716.6|1708.8|904
1752744300000|2025-07-17 09:25:00|1720.91|1713.11|1722.49|1714.69|1723.11|1715.31|1720.09|1712.29|854
1752744600000|2025-07-17 09:30:00|1722.54|1714.74|1719.35|1711.55|1722.54|1714.74|1718.05|1710.25|837
1752744900000|2025-07-17 09:35:00|1719.3|1711.5|1721.58|1713.78|1722.9|1715.1|1718.55|1710.75|832
1752745200000|2025-07-17 09:40:00|1721.61|1713.81|1730.77|1722.97|1731.11|1723.31|1721.57|1713.77|852
1752745500000|2025-07-17 09:45:00|1730.92|1723.12|1728.28|1720.48|1731.04|1723.24|1726.55|1718.75|754
1752745800000|2025-07-17 09:50:00|1728.29|1720.49|1728.08|1720.28|1729.85|1722.05|1726.8|1719|802
1752746100000|2025-07-17 09:55:00|1728.05|1720.25|1723.92|1716.12|1729.63|1721.83|1723.7|1715.9|804
1752746400000|2025-07-17 10:00:00|1723.85|1716.05|1718.55|1710.75|1728.48|1720.68|1718.55|1710.75|931
1752746700000|2025-07-17 10:05:00|1718.77|1710.97|1719.96|1712.16|1720.59|1712.79|1711.65|1703.85|1001
1752747000000|2025-07-17 10:10:00|1719.95|1712.15|1723.41|1715.61|1724.08|1716.28|1718.77|1710.97|851
1752747300000|2025-07-17 10:15:00|1723.31|1715.51|1731.06|1723.26|1732|1724.2|1720.45|1712.65|924
1752747600000|2025-07-17 10:20:00|1730.8|1723|1723.12|1715.32|1731.03|1723.23|1721.99|1714.19|944
1752747900000|2025-07-17 10:25:00|1723.09|1715.29|1720.61|1712.81|1723.11|1715.31|1716.85|1709.05|892
1752748200000|2025-07-17 10:30:00|1720.56|1712.76|1721.89|1714.09|1724.83|1717.03|1718.6|1710.8|963
1752748500000|2025-07-17 10:35:00|1722.04|1714.24|1722.57|1714.77|1726.28|1718.48|1719.5|1711.7|967
1752748800000|2025-07-17 10:40:00|1722.22|1714.42|1715.49|1707.69|1722.22|1714.42|1714.56|1706.76|968
1752749100000|2025-07-17 10:45:00|1715.63|1707.83|1719.57|1711.77|1721.5|1713.7|1715.63|1707.83|954
1752749400000|2025-07-17 10:50:00|1719.5|1711.7|1716.09|1708.29|1719.5|1711.7|1714.8|1707|956
1752749700000|2025-07-17 10:55:00|1716.13|1708.33|1719.78|1711.98|1724.16|1716.36|1716.05|1708.25|821
1752750000000|2025-07-17 11:00:00|1719.79|1711.99|1713.89|1706.09|1720.06|1712.26|1711.95|1704.15|875
1752750300000|2025-07-17 11:05:00|1713.78|1705.98|1713.95|1706.15|1715|1707.2|1711.81|1704.01|849
1752750600000|2025-07-17 11:10:00|1714.01|1706.21|1721.38|1713.58|1721.45|1713.65|1712.18|1704.38|816
1752750900000|2025-07-17 11:15:00|1721.73|1713.93|1722.46|1714.66|1723.48|1715.68|1717.69|1709.89|952
1752751200000|2025-07-17 11:20:00|1722.39|1714.59|1714.55|1706.75|1722.39|1714.59|1712.78|1704.98|901
1752751500000|2025-07-17 11:25:00|1714.56|1706.76|1713.56|1705.76|1714.94|1707.14|1711.44|1703.64|737
1752751800000|2025-07-17 11:30:00|1713.54|1705.74|1707.64|1699.84|1713.66|1705.86|1706.3|1698.5|875
1752752100000|2025-07-17 11:35:00|1707.67|1699.87|1711.15|1703.35|1713.59|1705.79|1706.88|1699.08|952
1752752400000|2025-07-17 11:40:00|1711.05|1703.25|1710.76|1702.96|1712.33|1704.53|1708.73|1700.93|870
1752752700000|2025-07-17 11:45:00|1710.73|1702.93|1710.46|1702.66|1712.18|1704.38|1708.28|1700.48|826
1752753000000|2025-07-17 11:50:00|1710.48|1702.68|1714.02|1706.22|1717.56|1709.76|1710.48|1702.68|826
1752753300000|2025-07-17 11:55:00|1713.86|1706.06|1712.43|1704.63|1714.17|1706.37|1709.74|1701.94|903
1752753600000|2025-07-17 12:00:00|1712.41|1704.61|1712.66|1704.86|1718.53|1710.73|1712.36|1704.56|883
1752753900000|2025-07-17 12:05:00|1712.65|1704.85|1700.84|1693.04|1712.93|1705.13|1698.82|1691.02|1027
1752754200000|2025-07-17 12:10:00|1700.93|1693.13|1712.3|1704.5|1714.11|1706.31|1700.67|1692.87|905
1752754500000|2025-07-17 12:15:00|1712.19|1704.39|1713.24|1705.44|1717.88|1710.08|1711.59|1703.79|860
1752754800000|2025-07-17 12:20:00|1713.16|1705.36|1716.87|1709.07|1717.49|1709.69|1707.89|1700.09|987
1752755100000|2025-07-17 12:25:00|1717|1709.2|1708.29|1700.49|1720.13|1712.33|1707.99|1700.19|919
1752755400000|2025-07-17 12:30:00|1708.04|1700.24|1709.37|1701.57|1719.83|1712.03|1708.04|1700.24|1067
1752755700000|2025-07-17 12:35:00|1709.51|1701.71|1715.69|1707.89|1718.39|1710.59|1709.31|1701.51|962
1752756000000|2025-07-17 12:40:00|1715.58|1707.78|1726.07|1718.27|1726.82|1719.02|1713.84|1706.04|935
1752756300000|2025-07-17 12:45:00|1726.06|1718.26|1733.03|1725.23|1733.19|1725.39|1725.16|1717.36|897
1752756600000|2025-07-17 12:50:00|1733.14|1725.34|1730.7|1722.9|1734.48|1726.68|1727.76|1719.96|943
1752756900000|2025-07-17 12:55:00|1730.68|1722.88|1729.22|1721.42|1734.58|1726.78|1729.22|1721.42|849
1752757200000|2025-07-17 13:00:00|1729.2|1721.4|1733.82|1726.02|1735.12|1727.32|1727.21|1719.41|926
1752757500000|2025-07-17 13:05:00|1733.83|1726.03|1721.51|1713.71|1734.75|1726.95|1720.81|1713.01|897
1752757800000|2025-07-17 13:10:00|1721.67|1713.87|1720.62|1712.82|1723.63|1715.83|1720.11|1712.31|876
1752758100000|2025-07-17 13:15:00|1720.61|1712.81|1713.93|1706.13|1720.77|1712.97|1710.65|1702.85|924
1752758400000|2025-07-17 13:20:00|1713.9|1706.1|1710.78|1702.98|1717.52|1709.72|1710.06|1702.26|901
1752758700000|2025-07-17 13:25:00|1710.9|1703.1|1714.16|1706.36|1719.88|1712.08|1710.9|1703.1|883
1752759000000|2025-07-17 13:30:00|1714.22|1706.42|1705.15|1697.35|1715.68|1707.88|1704.06|1696.26|1017
1752759300000|2025-07-17 13:35:00|1705.08|1697.28|1705.78|1697.98|1711.18|1703.38|1703.56|1695.76|1054
1752759600000|2025-07-17 13:40:00|1705.79|1697.99|1693.53|1685.73|1708.34|1700.54|1693.52|1685.72|1040
1752759900000|2025-07-17 13:45:00|1693.41|1685.61|1700.22|1692.42|1702.1|1694.3|1683.48|1675.68|1094
1752760200000|2025-07-17 13:50:00|1700.27|1692.47|1712.02|1704.22|1712.81|1705.01|1700.27|1692.47|975
1752760500000|2025-07-17 13:55:00|1712.09|1704.29|1710.43|1702.63|1713|1705.2|1706.4|1698.6|977
1752760800000|2025-07-17 14:00:00|1710.4|1702.6|1712.45|1704.65|1717.25|1709.45|1709.78|1701.98|946
1752761100000|2025-07-17 14:05:00|1712.5|1704.7|1713.13|1705.33|1715.08|1707.28|1708.4|1700.6|977
1752761400000|2025-07-17 14:10:00|1713.15|1705.35|1709.46|1701.66|1715.04|1707.24|1704.37|1696.57|962
1752761700000|2025-07-17 14:15:00|1709.44|1701.64|1702.68|1694.88|1710.72|1702.92|1700.6|1692.8|1005
1752762000000|2025-07-17 14:20:00|1702.66|1694.86|1704.45|1696.65|1711.11|1703.31|1702.45|1694.65|1028
1752762300000|2025-07-17 14:25:00|1704.5|1696.7|1711.25|1703.45|1711.25|1703.45|1704.5|1696.7|942
1752762600000|2025-07-17 14:30:00|1711.24|1703.44|1717.25|1709.45|1718.62|1710.82|1708.22|1700.42|986
1752762900000|2025-07-17 14:35:00|1717.42|1709.62|1719.39|1711.59|1719.89|1712.09|1714.78|1706.98|988
1752763200000|2025-07-17 14:40:00|1719.35|1711.55|1716.6|1708.8|1721.79|1713.99|1715.63|1707.83|895
1752763500000|2025-07-17 14:45:00|1716.56|1708.76|1722.38|1714.58|1723.4|1715.6|1716.34|1708.54|888
1752763800000|2025-07-17 14:50:00|1722.37|1714.57|1717.44|1709.64|1722.76|1714.96|1717.37|1709.57|804
1752764100000|2025-07-17 14:55:00|1717.5|1709.7|1715.15|1707.35|1719.69|1711.89|1711.83|1704.03|688
1752764400000|2025-07-17 15:00:00|1714.82|1707.02|1708.34|1700.54|1717.14|1709.34|1708.34|1700.54|1004
1752764700000|2025-07-17 15:05:00|1708.39|1700.59|1704.32|1696.52|1711.89|1704.09|1702.78|1694.98|989
1752765000000|2025-07-17 15:10:00|1704.34|1696.54|1697.35|1689.55|1705.05|1697.25|1697.12|1689.32|958
1752765300000|2025-07-17 15:15:00|1697.44|1689.64|1703.4|1695.6|1706.14|1698.34|1692.59|1684.79|1047
1752765600000|2025-07-17 15:20:00|1703.44|1695.64|1709.86|1702.06|1711.5|1703.7|1700.24|1692.44|970
1752765900000|2025-07-17 15:25:00|1709.87|1702.07|1704.53|1696.73|1710.17|1702.37|1704.08|1696.28|915
1752766200000|2025-07-17 15:30:00|1704.58|1696.78|1710.77|1702.97|1711.51|1703.71|1704.58|1696.78|994
1752766500000|2025-07-17 15:35:00|1710.75|1702.95|1711.45|1703.65|1712.46|1704.66|1706.86|1699.06|893
1752766800000|2025-07-17 15:40:00|1711.64|1703.84|1716.66|1708.86|1716.72|1708.92|1711.37|1703.57|797
1752767100000|2025-07-17 15:45:00|1716.67|1708.87|1712.4|1704.6|1717.16|1709.36|1710.25|1702.45|939
1752767400000|2025-07-17 15:50:00|1712.38|1704.58|1720.16|1712.36|1722.53|1714.73|1711.48|1703.68|918
1752767700000|2025-07-17 15:55:00|1720.07|1712.27|1718.21|1710.41|1722.78|1714.98|1717.92|1710.12|874
1752768000000|2025-07-17 16:00:00|1718.2|1710.4|1715.64|1707.84|1721.82|1714.02|1713.18|1705.38|947
1752768300000|2025-07-17 16:05:00|1715.58|1707.78|1710.23|1702.43|1715.58|1707.78|1706.53|1698.73|1032
1752768600000|2025-07-17 16:10:00|1710.2|1702.4|1706.72|1698.92|1711.17|1703.37|1703.54|1695.74|996
1752768900000|2025-07-17 16:15:00|1706.74|1698.94|1702.7|1694.9|1706.85|1699.05|1699.9|1692.1|974
1752769200000|2025-07-17 16:20:00|1702.65|1694.85|1701.66|1693.86|1706.1|1698.3|1699|1691.2|974
1752769500000|2025-07-17 16:25:00|1701.63|1693.83|1693.29|1685.49|1705.54|1697.74|1689.6|1681.8|1045
1752769800000|2025-07-17 16:30:00|1693.47|1685.67|1685.24|1677.44|1693.51|1685.71|1682.51|1674.71|1070
1752770100000|2025-07-17 16:35:00|1685.17|1677.37|1686.8|1679|1687.85|1680.05|1681.95|1674.15|1004
1752770400000|2025-07-17 16:40:00|1686.92|1679.12|1696.38|1688.58|1701.9|1694.1|1682.98|1675.18|1055
1752770700000|2025-07-17 16:45:00|1696.35|1688.55|1690.66|1682.86|1696.35|1688.55|1689.1|1681.3|1004
1752771000000|2025-07-17 16:50:00|1690.72|1682.92|1692.53|1684.73|1698.09|1690.29|1690.63|1682.83|946
1752771300000|2025-07-17 16:55:00|1692.49|1684.69|1698.57|1690.77|1698.75|1690.95|1687|1679.2|879
1752771600000|2025-07-17 17:00:00|1698.59|1690.79|1696.72|1688.92|1699.69|1691.89|1693.43|1685.63|989
1752771900000|2025-07-17 17:05:00|1696.62|1688.82|1702.32|1694.52|1702.49|1694.69|1693.97|1686.17|969
1752772200000|2025-07-17 17:10:00|1702.34|1694.54|1700.74|1692.94|1702.66|1694.86|1698.81|1691.01|871
1752772500000|2025-07-17 17:15:00|1700.78|1692.98|1699.3|1691.5|1702.59|1694.79|1698.38|1690.58|973
1752772800000|2025-07-17 17:20:00|1699.47|1691.67|1697.16|1689.36|1700.81|1693.01|1691.52|1683.72|978
1752773100000|2025-07-17 17:25:00|1697.13|1689.33|1695.85|1688.05|1698.11|1690.31|1693.97|1686.17|1019
1752773400000|2025-07-17 17:30:00|1695.82|1688.02|1699.18|1691.38|1699.21|1691.41|1692.92|1685.12|1011
1752773700000|2025-07-17 17:35:00|1699.36|1691.56|1692.83|1685.03|1702.8|1695|1692.73|1684.93|951
1752774000000|2025-07-17 17:40:00|1692.75|1684.95|1698.1|1690.3|1699.72|1691.92|1689.73|1681.93|869
1752774300000|2025-07-17 17:45:00|1698.09|1690.29|1706.99|1699.19|1710.85|1703.05|1693.95|1686.15|957
1752774600000|2025-07-17 17:50:00|1707.04|1699.24|1704.74|1696.94|1708.75|1700.95|1702.11|1694.31|1000
1752774900000|2025-07-17 17:55:00|1704.7|1696.9|1714.01|1706.21|1714.71|1706.91|1704.7|1696.9|876
1752775200000|2025-07-17 18:00:00|1713.97|1706.17|1715.13|1707.33|1715.71|1707.91|1710.78|1702.98|1009
1752775500000|2025-07-17 18:05:00|1715.11|1707.31|1718.56|1710.76|1718.79|1710.99|1712.95|1705.15|803
1752775800000|2025-07-17 18:10:00|1718.55|1710.75|1715|1707.2|1718.72|1710.92|1712.74|1704.94|836
1752776100000|2025-07-17 18:15:00|1714.91|1707.11|1715.69|1707.89|1717.83|1710.03|1713.75|1705.95|766
1752776400000|2025-07-17 18:20:00|1715.7|1707.9|1720.55|1712.75|1720.71|1712.91|1713.97|1706.17|750
1752776700000|2025-07-17 18:25:00|1720.54|1712.74|1720.64|1712.84|1720.92|1713.12|1715.54|1707.74|822
1752777000000|2025-07-17 18:30:00|1720.66|1712.86|1726.05|1718.25|1726.79|1718.99|1719.91|1712.11|784
1752777300000|2025-07-17 18:35:00|1726.08|1718.28|1725.23|1717.43|1728.4|1720.6|1723.55|1715.75|825
1752777600000|2025-07-17 18:40:00|1724.97|1717.17|1721.3|1713.5|1727.72|1719.92|1720.79|1712.99|948
1752777900000|2025-07-17 18:45:00|1721.07|1713.27|1721.08|1713.28|1722.37|1714.57|1716.97|1709.17|861
1752778200000|2025-07-17 18:50:00|1721.39|1713.59|1721.65|1713.85|1723.95|1716.15|1718.69|1710.89|799
1752778500000|2025-07-17 18:55:00|1721.71|1713.91|1720.91|1713.11|1723.4|1715.6|1719.95|1712.15|752
1752778800000|2025-07-17 19:00:00|1720.86|1713.06|1728.64|1720.84|1729.28|1721.48|1720.86|1713.06|779
1752779100000|2025-07-17 19:05:00|1728.59|1720.79|1729.33|1721.53|1730.66|1722.86|1725.4|1717.6|750
1752779400000|2025-07-17 19:10:00|1729.38|1721.58|1728.95|1721.15|1730.61|1722.81|1727.73|1719.93|683
1752779700000|2025-07-17 19:15:00|1729.06|1721.26|1731.48|1723.68|1731.67|1723.87|1727.6|1719.8|543
1752780000000|2025-07-17 19:20:00|1731.15|1723.35|1729.84|1722.04|1732.04|1724.24|1728.61|1720.81|511
1752780300000|2025-07-17 19:25:00|1730.01|1722.21|1727.5|1719.7|1730.01|1722.21|1724.75|1716.95|756
1752780600000|2025-07-17 19:30:00|1727.45|1719.65|1734.65|1726.85|1734.7|1726.9|1725.76|1717.96|739
1752780900000|2025-07-17 19:35:00|1734.6|1726.8|1730.06|1722.26|1736.71|1728.91|1729.91|1722.11|903
1752781200000|2025-07-17 19:40:00|1729.95|1722.15|1730.99|1723.19|1735.89|1728.09|1729.7|1721.9|809
1752781500000|2025-07-17 19:45:00|1731.1|1723.3|1721.76|1713.96|1731.1|1723.3|1718.65|1710.85|917
1752781800000|2025-07-17 19:50:00|1722|1714.2|1720.22|1712.42|1723.73|1715.93|1719.03|1711.23|919
1752782100000|2025-07-17 19:55:00|1720.3|1712.5|1710.86|1703.06|1720.96|1713.16|1709.06|1701.26|932
1752782400000|2025-07-17 20:00:00|1710.98|1703.18|1698.38|1690.58|1713.31|1705.51|1698.38|1690.58|1023
1752782700000|2025-07-17 20:05:00|1697.86|1690.06|1690.67|1682.87|1698.18|1690.38|1689.09|1681.29|1006
1752783000000|2025-07-17 20:10:00|1690.69|1682.89|1703.1|1695.3|1704.31|1696.51|1688.06|1680.26|802
1752783300000|2025-07-17 20:15:00|1702.72|1694.92|1700.85|1693.05|1703.64|1695.84|1698.26|1690.46|982
1752783600000|2025-07-17 20:20:00|1701.09|1693.29|1700.74|1692.94|1701.09|1693.29|1688.04|1680.24|1033
1752783900000|2025-07-17 20:25:00|1700.79|1692.99|1699.95|1692.15|1707.47|1699.67|1697.7|1689.9|941
1752784200000|2025-07-17 20:30:00|1699.98|1692.18|1696.8|1689|1707.52|1699.72|1696.8|1689|976
1752784500000|2025-07-17 20:35:00|1696.78|1688.98|1706.62|1698.82|1706.75|1698.95|1695.1|1687.3|936
1752784800000|2025-07-17 20:40:00|1706.65|1698.85|1704.81|1697.01|1708.53|1700.73|1703.74|1695.94|746
1752785100000|2025-07-17 20:45:00|1704.79|1696.99|1706.58|1698.78|1710.7|1702.9|1703.73|1695.93|943
1752785400000|2025-07-17 20:50:00|1706.55|1698.75|1706.12|1698.32|1708.33|1700.53|1703.25|1695.45|947
1752785700000|2025-07-17 20:55:00|1706|1698.2|1705.85|1698.05|1706|1698.2|1696.52|1688.72|879
1752786000000|2025-07-17 21:00:00|1705.97|1698.17|1714.41|1706.61|1714.41|1706.61|1705.55|1697.75|1001
1752786300000|2025-07-17 21:05:00|1714.4|1706.6|1724.51|1716.71|1728.5|1720.7|1714.36|1706.56|1019
1752786600000|2025-07-17 21:10:00|1724.98|1717.18|1733.92|1726.12|1734.42|1726.62|1723.26|1715.46|1012
1752786900000|2025-07-17 21:15:00|1733.98|1726.18|1749.56|1741.76|1749.57|1741.77|1733.98|1726.18|1014
1752787200000|2025-07-17 21:20:00|1749.66|1741.86|1745.55|1737.75|1753.05|1745.25|1745.24|1737.44|798
1752787500000|2025-07-17 21:25:00|1745.58|1737.78|1739.71|1731.91|1746|1738.2|1731.58|1723.78|1025
1752787800000|2025-07-17 21:30:00|1739.75|1731.95|1727.63|1719.83|1739.89|1732.09|1726.99|1719.19|958
1752788100000|2025-07-17 21:35:00|1727.54|1719.74|1718.81|1711.01|1727.54|1719.74|1709.1|1701.3|975
1752788400000|2025-07-17 21:40:00|1718.84|1711.04|1722.59|1714.79|1722.59|1714.79|1716.32|1708.52|722
1752788700000|2025-07-17 21:45:00|1722.55|1714.75|1723.81|1716.01|1730.61|1722.81|1721.03|1713.23|803
1752789000000|2025-07-17 21:50:00|1723.82|1716.02|1723.68|1715.88|1728.53|1720.73|1720.21|1712.41|729
1752789300000|2025-07-17 21:55:00|1723.67|1715.87|1724.76|1716.96|1729.52|1721.72|1720.33|1712.53|886
1752789600000|2025-07-17 22:00:00|1724.79|1716.99|1728.18|1720.38|1731.15|1723.35|1720.7|1712.9|1030
1752789900000|2025-07-17 22:05:00|1728.22|1720.42|1737.06|1729.26|1737.84|1730.04|1723.08|1715.28|984
1752790200000|2025-07-17 22:10:00|1737.11|1729.31|1748.63|1740.83|1749.4|1741.6|1734.96|1727.16|926
1752790500000|2025-07-17 22:15:00|1748.66|1740.86|1743.78|1735.98|1749.74|1741.94|1743.27|1735.47|999
1752790800000|2025-07-17 22:20:00|1743.8|1736|1739.79|1731.99|1744.18|1736.38|1736.69|1728.89|1054
1752791100000|2025-07-17 22:25:00|1739.76|1731.96|1744.09|1736.29|1744.81|1737.01|1739.75|1731.95|888
1752791400000|2025-07-17 22:30:00|1744.16|1736.36|1749.87|1742.07|1753.84|1746.04|1742.68|1734.88|865
1752791700000|2025-07-17 22:35:00|1749.89|1742.09|1763.78|1755.98|1763.88|1756.08|1749.65|1741.85|893
1752792000000|2025-07-17 22:40:00|1763.75|1755.95|1774.01|1766.21|1775.31|1767.51|1763.15|1755.35|910
1752792300000|2025-07-17 22:45:00|1774.02|1766.22|1777.65|1769.85|1780|1772.2|1773.95|1766.15|973
1752792600000|2025-07-17 22:50:00|1777.74|1769.94|1768.38|1760.58|1778.03|1770.23|1758.65|1750.85|1015
1752792900000|2025-07-17 22:55:00|1768.96|1761.16|1770.98|1763.18|1774.54|1766.74|1764.8|1757|912
1752793200000|2025-07-17 23:00:00|1770.97|1763.17|1781.76|1773.96|1782.75|1774.95|1770.07|1762.27|885
1752793500000|2025-07-17 23:05:00|1781.75|1773.95|1785.39|1777.59|1788.6|1780.8|1775.3|1767.5|917
1752793800000|2025-07-17 23:10:00|1785.19|1777.39|1794.4|1786.6|1796.66|1788.86|1785.19|1777.39|895
1752794100000|2025-07-17 23:15:00|1794.2|1786.4|1803.55|1795.75|1808.84|1801.04|1794.05|1786.25|1081
1752794400000|2025-07-17 23:20:00|1804.13|1796.33|1810.75|1802.95|1813.4|1805.6|1804.13|1796.33|1053
1752794700000|2025-07-17 23:25:00|1810.71|1802.91|1804.39|1796.59|1810.8|1803|1800.8|1793|1004
1752795000000|2025-07-17 23:30:00|1804.45|1796.65|1798.37|1790.57|1805.12|1797.32|1796.23|1788.43|996
1752795300000|2025-07-17 23:35:00|1798.38|1790.58|1802.58|1794.78|1803.63|1795.83|1795.92|1788.12|1024
1752795600000|2025-07-17 23:40:00|1802.63|1794.83|1807.69|1799.89|1808.71|1800.91|1801.3|1793.5|1006
1752795900000|2025-07-17 23:45:00|1807.53|1799.73|1801.71|1793.91|1813.98|1806.18|1801.16|1793.36|966
1752796200000|2025-07-17 23:50:00|1801.75|1793.95|1803.39|1795.59|1804.51|1796.71|1795.09|1787.29|962
1752796500000|2025-07-17 23:55:00|1803.27|1795.47|1803.71|1795.91|1808.53|1800.73|1800.71|1792.91|868
1752796800000|2025-07-18 00:00:00|1804.36|1796.56|1821.4|1813.6|1821.65|1813.85|1793.8|1786|1052
1752797100000|2025-07-18 00:05:00|1821.56|1813.76|1804.17|1796.37|1821.56|1813.76|1803.52|1795.72|1059
1752797400000|2025-07-18 00:10:00|1804.04|1796.24|1799.42|1791.62|1804.47|1796.67|1791.55|1783.75|1023
1752797700000|2025-07-18 00:15:00|1799.19|1791.39|1792.63|1784.83|1806.74|1798.94|1790.45|1782.65|1030
1752798000000|2025-07-18 00:20:00|1792.65|1784.85|1799.53|1791.73|1803.78|1795.98|1791.05|1783.25|1029
1752798300000|2025-07-18 00:25:00|1799.45|1791.65|1805.54|1797.74|1813.85|1806.05|1793.84|1786.04|1056
1752798600000|2025-07-18 00:30:00|1805.53|1797.73|1811.48|1803.68|1816.2|1808.4|1805.06|1797.26|1053
1752798900000|2025-07-18 00:35:00|1812.16|1804.36|1815.54|1807.74|1817.62|1809.82|1810.89|1803.09|1033
1752799200000|2025-07-18 00:40:00|1815.49|1807.69|1829.96|1822.16|1830.02|1822.22|1814.85|1807.05|1021
1752799500000|2025-07-18 00:45:00|1830.21|1822.41|1848.35|1840.55|1851.15|1843.35|1828.3|1820.5|1123
1752799800000|2025-07-18 00:50:00|1848.56|1840.76|1845.34|1837.54|1848.56|1840.76|1838.03|1830.23|1104
1752800100000|2025-07-18 00:55:00|1845.48|1837.68|1843.41|1835.61|1846.22|1838.42|1837.83|1830.03|1040
1752800400000|2025-07-18 01:00:00|1843.15|1835.35|1844.05|1836.25|1847.08|1839.28|1835.77|1827.97|989
1752800700000|2025-07-18 01:05:00|1844.1|1836.3|1843.04|1835.24|1852.44|1844.64|1840.46|1832.66|942
1752801000000|2025-07-18 01:10:00|1843.1|1835.3|1850.94|1843.14|1854.36|1846.56|1841.05|1833.25|1082
1752801300000|2025-07-18 01:15:00|1851|1843.2|1859.38|1851.58|1861.61|1853.81|1845.93|1838.13|1065
1752801600000|2025-07-18 01:20:00|1859|1851.2|1850.37|1842.57|1861.64|1853.84|1849.23|1841.43|1037
1752801900000|2025-07-18 01:25:00|1850.23|1842.43|1851.46|1843.66|1853.48|1845.68|1837.14|1829.34|1051
1752802200000|2025-07-18 01:30:00|1851.36|1843.56|1853.94|1846.14|1857.8|1850|1845.94|1838.14|1076
1752802500000|2025-07-18 01:35:00|1853.84|1846.04|1869.88|1862.08|1870.71|1862.91|1853.84|1846.04|978
1752802800000|2025-07-18 01:40:00|1869.69|1861.89|1865.98|1858.18|1880.04|1872.24|1862.42|1854.62|1070
1752803100000|2025-07-18 01:45:00|1865.68|1857.88|1869.61|1861.81|1872.57|1864.77|1858.57|1850.77|1034
1752803400000|2025-07-18 01:50:00|1869.86|1862.06|1873.5|1865.7|1875.58|1867.78|1862.45|1854.65|1029
1752803700000|2025-07-18 01:55:00|1873.63|1865.83|1865.91|1858.11|1875.98|1868.18|1865.91|1858.11|933
1752804000000|2025-07-18 02:00:00|1866.72|1858.92|1858.76|1850.96|1866.91|1859.11|1852.73|1844.93|995
1752804300000|2025-07-18 02:05:00|1858.7|1850.9|1860.38|1852.58|1864.53|1856.73|1855.13|1847.33|972
1752804600000|2025-07-18 02:10:00|1860.44|1852.64|1861.95|1854.15|1872.04|1864.24|1858.09|1850.29|944
1752804900000|2025-07-18 02:15:00|1861.86|1854.06|1864.17|1856.37|1864.26|1856.46|1852.99|1845.19|1005
1752805200000|2025-07-18 02:20:00|1864.4|1856.6|1866.65|1858.85|1868.98|1861.18|1857.12|1849.32|963
1752805500000|2025-07-18 02:25:00|1866.59|1858.79|1865.9|1858.1|1875.49|1867.69|1864.81|1857.01|892
1752805800000|2025-07-18 02:30:00|1866.22|1858.42|1854.05|1846.25|1866.78|1858.98|1852.43|1844.63|841
1752806100000|2025-07-18 02:35:00|1854.35|1846.55|1855.38|1847.58|1859.95|1852.15|1852.7|1844.9|800
1752806400000|2025-07-18 02:40:00|1855.45|1847.65|1855.43|1847.63|1856.58|1848.78|1851.36|1843.56|895
1752806700000|2025-07-18 02:45:00|1855.49|1847.69|1858.28|1850.48|1858.57|1850.77|1847.16|1839.36|900
1752807000000|2025-07-18 02:50:00|1858.3|1850.5|1857.13|1849.33|1858.3|1850.5|1852.98|1845.18|785
1752807300000|2025-07-18 02:55:00|1856.92|1849.12|1855.46|1847.66|1857.5|1849.7|1851.87|1844.07|711
1752807600000|2025-07-18 03:00:00|1855.58|1847.78|1853.79|1845.99|1858.68|1850.88|1852.07|1844.27|896
1752807900000|2025-07-18 03:05:00|1853.77|1845.97|1866.46|1858.66|1871.32|1863.52|1852.98|1845.18|905
1752808200000|2025-07-18 03:10:00|1866.59|1858.79|1858.8|1851|1872.88|1865.08|1858.74|1850.94|842
1752808500000|2025-07-18 03:15:00|1859.01|1851.21|1860.66|1852.86|1862.41|1854.61|1857.02|1849.22|940
1752808800000|2025-07-18 03:20:00|1860.75|1852.95|1860.86|1853.06|1862.28|1854.48|1855.43|1847.63|887
1752809100000|2025-07-18 03:25:00|1861.31|1853.51|1861.3|1853.5|1865.51|1857.71|1858.6|1850.8|860
1752809400000|2025-07-18 03:30:00|1861.2|1853.4|1864.29|1856.49|1865.5|1857.7|1859.24|1851.44|809
1752809700000|2025-07-18 03:35:00|1864.27|1856.47|1868.86|1861.06|1870.37|1862.57|1861.75|1853.95|871
1752810000000|2025-07-18 03:40:00|1868.84|1861.04|1870.36|1862.56|1872.04|1864.24|1866.6|1858.8|792
1752810300000|2025-07-18 03:45:00|1870.35|1862.55|1870.28|1862.48|1878.02|1870.22|1868.01|1860.21|777
1752810600000|2025-07-18 03:50:00|1870.41|1862.61|1872.78|1864.98|1876.16|1868.36|1869.75|1861.95|887
1752810900000|2025-07-18 03:55:00|1872.97|1865.17|1878.77|1870.97|1879.5|1871.7|1870.65|1862.85|869
1752811200000|2025-07-18 04:00:00|1878.9|1871.1|1870.83|1863.03|1879.24|1871.44|1868.04|1860.24|857
1752811500000|2025-07-18 04:05:00|1870.96|1863.16|1877.19|1869.39|1879.97|1872.17|1870.46|1862.66|885
1752811800000|2025-07-18 04:10:00|1877.13|1869.33|1882.1|1874.3|1882.42|1874.62|1873.53|1865.73|876
1752812100000|2025-07-18 04:15:00|1882.03|1874.23|1886.77|1878.97|1892.23|1884.43|1880.55|1872.75|881
1752812400000|2025-07-18 04:20:00|1886.6|1878.8|1879.02|1871.22|1894.19|1886.39|1878.78|1870.98|806
1752812700000|2025-07-18 04:25:00|1878.92|1871.12|1879.99|1872.19|1884.32|1876.52|1876.19|1868.39|887
1752813000000|2025-07-18 04:30:00|1879.95|1872.15|1876.27|1868.47|1881.81|1874.01|1874.97|1867.17|889
1752813300000|2025-07-18 04:35:00|1876.22|1868.42|1875.98|1868.18|1877.08|1869.28|1874.07|1866.27|573
1752813600000|2025-07-18 04:40:00|1875.86|1868.06|1888.59|1880.79|1890.09|1882.29|1875.86|1868.06|764
1752813900000|2025-07-18 04:45:00|1888.55|1880.75|1882.06|1874.26|1890.94|1883.14|1880.86|1873.06|784
1752814200000|2025-07-18 04:50:00|1882.01|1874.21|1889.79|1881.99|1890.84|1883.04|1878.53|1870.73|885
1752814500000|2025-07-18 04:55:00|1890.33|1882.53|1896.23|1888.43|1896.39|1888.59|1888.35|1880.55|809
1752814800000|2025-07-18 05:00:00|1896.25|1888.45|1892.53|1884.73|1898.98|1891.18|1889.21|1881.41|833
1752815100000|2025-07-18 05:05:00|1892.46|1884.66|1916.56|1908.76|1919.89|1912.09|1892.46|1884.66|963
1752815400000|2025-07-18 05:10:00|1917.6|1909.8|1905.34|1897.54|1918.02|1910.22|1891.39|1883.59|1048
1752815700000|2025-07-18 05:15:00|1905.35|1897.55|1897.15|1889.35|1907.96|1900.16|1893.01|1885.21|1020
1752816000000|2025-07-18 05:20:00|1897.14|1889.34|1906.54|1898.74|1911.43|1903.63|1895.84|1888.04|1006
1752816300000|2025-07-18 05:25:00|1906.34|1898.54|1911.7|1903.9|1911.74|1903.94|1903.9|1896.1|962
1752816600000|2025-07-18 05:30:00|1911.73|1903.93|1906.87|1899.07|1912.11|1904.31|1904.81|1897.01|985
1752816900000|2025-07-18 05:35:00|1906.86|1899.06|1901.9|1894.1|1907.88|1900.08|1900.95|1893.15|1001
1752817200000|2025-07-18 05:40:00|1901.75|1893.95|1903.54|1895.74|1904.76|1896.96|1898.81|1891.01|997
1752817500000|2025-07-18 05:45:00|1903.53|1895.73|1909.22|1901.42|1911.44|1903.64|1900.37|1892.57|991
1752817800000|2025-07-18 05:50:00|1909.2|1901.4|1906.51|1898.71|1911.38|1903.58|1902.81|1895.01|980
1752818100000|2025-07-18 05:55:00|1906.5|1898.7|1914.51|1906.71|1918.13|1910.33|1906.38|1898.58|954
1752818400000|2025-07-18 06:00:00|1914.77|1906.97|1902.02|1894.22|1916.76|1908.96|1898.11|1890.31|985
1752818700000|2025-07-18 06:05:00|1902.29|1894.49|1897.22|1889.42|1903.28|1895.48|1893.7|1885.9|1000
1752819000000|2025-07-18 06:10:00|1897.23|1889.43|1901.31|1893.51|1902.66|1894.86|1892.49|1884.69|932
1752819300000|2025-07-18 06:15:00|1901.29|1893.49|1900.07|1892.27|1904.42|1896.62|1896.05|1888.25|971
1752819600000|2025-07-18 06:20:00|1899.35|1891.55|1897|1889.2|1902.25|1894.45|1896.84|1889.04|884
1752819900000|2025-07-18 06:25:00|1896.84|1889.04|1889.28|1881.48|1897.34|1889.54|1887.6|1879.8|937
1752820200000|2025-07-18 06:30:00|1889.41|1881.61|1888.29|1880.49|1890.4|1882.6|1886.03|1878.23|940
1752820500000|2025-07-18 06:35:00|1888.33|1880.53|1891.21|1883.41|1892.29|1884.49|1886.56|1878.76|971
1752820800000|2025-07-18 06:40:00|1891.4|1883.6|1898.15|1890.35|1899.53|1891.73|1889.01|1881.21|847
1752821100000|2025-07-18 06:45:00|1898.4|1890.6|1893.94|1886.14|1898.47|1890.67|1892.9|1885.1|831
1752821400000|2025-07-18 06:50:00|1894.04|1886.24|1898.62|1890.82|1902.62|1894.82|1892.45|1884.65|820
1752821700000|2025-07-18 06:55:00|1898.53|1890.73|1894.34|1886.54|1899.85|1892.05|1893.9|1886.1|835
1752822000000|2025-07-18 07:00:00|1894.43|1886.63|1905.48|1897.68|1905.83|1898.03|1894.15|1886.35|925
1752822300000|2025-07-18 07:05:00|1905.4|1897.6|1895.87|1888.07|1905.48|1897.68|1894.9|1887.1|993
1752822600000|2025-07-18 07:10:00|1895.86|1888.06|1887.19|1879.39|1896.34|1888.54|1886.79|1878.99|1015
1752822900000|2025-07-18 07:15:00|1887.17|1879.37|1878.22|1870.42|1888.31|1880.51|1878.16|1870.36|1057
1752823200000|2025-07-18 07:20:00|1878.27|1870.47|1883.62|1875.82|1886.22|1878.42|1877.18|1869.38|1014
1752823500000|2025-07-18 07:25:00|1883.47|1875.67|1881.28|1873.48|1884.79|1876.99|1878.85|1871.05|987
1752823800000|2025-07-18 07:30:00|1881.37|1873.57|1873.85|1866.05|1883.16|1875.36|1873.44|1865.64|1064
1752824100000|2025-07-18 07:35:00|1873.94|1866.14|1866.18|1858.38|1878.11|1870.31|1866.18|1858.38|1044
1752824400000|2025-07-18 07:40:00|1866.02|1858.22|1870.78|1862.98|1871.38|1863.58|1862.83|1855.03|974
1752824700000|2025-07-18 07:45:00|1870.77|1862.97|1869.2|1861.4|1872.6|1864.8|1866.38|1858.58|888
1752825000000|2025-07-18 07:50:00|1869.17|1861.37|1858.05|1850.25|1871.48|1863.68|1857.96|1850.16|1019
1752825300000|2025-07-18 07:55:00|1858.3|1850.5|1855.37|1847.57|1863.5|1855.7|1854.17|1846.37|994
1752825600000|2025-07-18 08:00:00|1855.36|1847.56|1863.55|1855.75|1867.91|1860.11|1855.25|1847.45|1026
1752825900000|2025-07-18 08:05:00|1863.67|1855.87|1865.33|1857.53|1875.8|1868|1863.6|1855.8|880
1752826200000|2025-07-18 08:10:00|1865.3|1857.5|1866.36|1858.56|1869.47|1861.67|1864.85|1857.05|995
1752826500000|2025-07-18 08:15:00|1866.31|1858.51|1877.5|1869.7|1878.88|1871.08|1864.13|1856.33|873
1752826800000|2025-07-18 08:20:00|1877.44|1869.64|1879.29|1871.49|1883.41|1875.61|1875.41|1867.61|941
1752827100000|2025-07-18 08:25:00|1879.22|1871.42|1882|1874.2|1884.17|1876.37|1878.84|1871.04|945
1752827400000|2025-07-18 08:30:00|1882.54|1874.74|1867.38|1859.58|1882.54|1874.74|1865.27|1857.47|1051
1752827700000|2025-07-18 08:35:00|1867.34|1859.54|1858.67|1850.87|1867.34|1859.54|1856.54|1848.74|1058
1752828000000|2025-07-18 08:40:00|1858.83|1851.03|1850.77|1842.97|1858.86|1851.06|1848.5|1840.7|1070
1752828300000|2025-07-18 08:45:00|1850.83|1843.03|1857.96|1850.16|1859.21|1851.41|1847.8|1840|1015
1752828600000|2025-07-18 08:50:00|1857.93|1850.13|1866.84|1859.04|1868.17|1860.37|1854.56|1846.76|926
1752828900000|2025-07-18 08:55:00|1866.52|1858.72|1863.76|1855.96|1869.41|1861.61|1862.49|1854.69|927
1752829200000|2025-07-18 09:00:00|1863.82|1856.02|1854.97|1847.17|1864.39|1856.59|1850.31|1842.51|995
1752829500000|2025-07-18 09:05:00|1855.12|1847.32|1850.38|1842.58|1855.26|1847.46|1848.4|1840.6|1039
1752829800000|2025-07-18 09:10:00|1850.3|1842.5|1859.98|1852.18|1862.3|1854.5|1850.26|1842.46|987
1752830100000|2025-07-18 09:15:00|1859.64|1851.84|1854.22|1846.42|1861.76|1853.96|1848.27|1840.47|1046
1752830400000|2025-07-18 09:20:00|1854.33|1846.53|1849.18|1841.38|1854.33|1846.53|1846.4|1838.6|973
1752830700000|2025-07-18 09:25:00|1849.13|1841.33|1849.9|1842.1|1851.2|1843.4|1846.26|1838.46|934
1752831000000|2025-07-18 09:30:00|1849.81|1842.01|1851.15|1843.35|1855.87|1848.07|1846.89|1839.09|974
1752831300000|2025-07-18 09:35:00|1851.28|1843.48|1857.71|1849.91|1858.33|1850.53|1846.68|1838.88|909
1752831600000|2025-07-18 09:40:00|1857.72|1849.92|1854.83|1847.03|1861.78|1853.98|1852.97|1845.17|770
1752831900000|2025-07-18 09:45:00|1854.84|1847.04|1858.19|1850.39|1861.44|1853.64|1854.81|1847.01|950
1752832200000|2025-07-18 09:50:00|1858.53|1850.73|1857.25|1849.45|1864.57|1856.77|1856.82|1849.02|799
1752832500000|2025-07-18 09:55:00|1857.15|1849.35|1858.03|1850.23|1861.08|1853.28|1855.98|1848.18|801
1752832800000|2025-07-18 10:00:00|1858.05|1850.25|1848.08|1840.28|1858.07|1850.27|1848.08|1840.28|868
1752833100000|2025-07-18 10:05:00|1848.31|1840.51|1859.66|1851.86|1860.4|1852.6|1845.4|1837.6|928
1752833400000|2025-07-18 10:10:00|1859.99|1852.19|1855.08|1847.28|1862.41|1854.61|1854.85|1847.05|930
1752833700000|2025-07-18 10:15:00|1855.27|1847.47|1842.99|1835.19|1857.57|1849.77|1842.59|1834.79|961
1752834000000|2025-07-18 10:20:00|1843.02|1835.22|1848.62|1840.82|1848.63|1840.83|1838.94|1831.14|992
1752834300000|2025-07-18 10:25:00|1848.58|1840.78|1849.01|1841.21|1851.04|1843.24|1847.54|1839.74|759
1752834600000|2025-07-18 10:30:00|1849.09|1841.29|1850.61|1842.81|1852.9|1845.1|1848.94|1841.14|843
1752834900000|2025-07-18 10:35:00|1850.35|1842.55|1844.59|1836.79|1850.76|1842.96|1843.19|1835.39|886
1752835200000|2025-07-18 10:40:00|1844.77|1836.97|1850.91|1843.11|1851.15|1843.35|1844.58|1836.78|959
1752835500000|2025-07-18 10:45:00|1850.99|1843.19|1857.06|1849.26|1857.21|1849.41|1846.94|1839.14|966
1752835800000|2025-07-18 10:50:00|1856.95|1849.15|1860.08|1852.28|1862.16|1854.36|1855.44|1847.64|843
1752836100000|2025-07-18 10:55:00|1860.06|1852.26|1858.01|1850.21|1860.58|1852.78|1857.52|1849.72|851
1752836400000|2025-07-18 11:00:00|1857.96|1850.16|1854.39|1846.59|1861.29|1853.49|1853.59|1845.79|870
1752836700000|2025-07-18 11:05:00|1854.48|1846.68|1857.78|1849.98|1857.85|1850.05|1854.39|1846.59|824
1752837000000|2025-07-18 11:10:00|1857.64|1849.84|1845.2|1837.4|1858.45|1850.65|1844.05|1836.25|941
1752837300000|2025-07-18 11:15:00|1845.48|1837.68|1838.56|1830.76|1846.39|1838.59|1837.79|1829.99|974
1752837600000|2025-07-18 11:20:00|1838.6|1830.8|1831.12|1823.32|1838.86|1831.06|1829.93|1822.13|942
1752837900000|2025-07-18 11:25:00|1831.1|1823.3|1832.8|1825|1836.32|1828.52|1830.09|1822.29|895
1752838200000|2025-07-18 11:30:00|1832.75|1824.95|1831.62|1823.82|1839.18|1831.38|1830.04|1822.24|983
1752838500000|2025-07-18 11:35:00|1831.69|1823.89|1838.83|1831.03|1839.67|1831.87|1831.69|1823.89|884
1752838800000|2025-07-18 11:40:00|1838.88|1831.08|1842.27|1834.47|1843.98|1836.18|1837.52|1829.72|832
1752839100000|2025-07-18 11:45:00|1842.25|1834.45|1843.11|1835.31|1845.75|1837.95|1839.85|1832.05|793
1752839400000|2025-07-18 11:50:00|1843.39|1835.59|1839.36|1831.56|1844.13|1836.33|1834.8|1827|876
1752839700000|2025-07-18 11:55:00|1839.75|1831.95|1839.39|1831.59|1840.53|1832.73|1836.79|1828.99|787
1752840000000|2025-07-18 12:00:00|1839.41|1831.61|1844.31|1836.51|1845.47|1837.67|1839.07|1831.27|757
1752840300000|2025-07-18 12:05:00|1844.23|1836.43|1841.36|1833.56|1848.03|1840.23|1839.64|1831.84|876
1752840600000|2025-07-18 12:10:00|1841.35|1833.55|1841.76|1833.96|1845.31|1837.51|1841.35|1833.55|894
1752840900000|2025-07-18 12:15:00|1841.53|1833.73|1844.82|1837.02|1847.04|1839.24|1838.81|1831.01|999
1752841200000|2025-07-18 12:20:00|1845.12|1837.32|1842.52|1834.72|1845.52|1837.72|1841.05|1833.25|869
1752841500000|2025-07-18 12:25:00|1842.74|1834.94|1841.91|1834.11|1843.47|1835.67|1835.91|1828.11|905
1752841800000|2025-07-18 12:30:00|1841.92|1834.12|1842.21|1834.41|1848.5|1840.7|1841.6|1833.8|669
1752842100000|2025-07-18 12:35:00|1842.38|1834.58|1849.49|1841.69|1849.68|1841.88|1840.73|1832.93|585
1752842400000|2025-07-18 12:40:00|1850.2|1842.4|1846.37|1838.57|1850.8|1843|1845.97|1838.17|523
1752842700000|2025-07-18 12:45:00|1846.41|1838.61|1850.7|1842.9|1850.88|1843.08|1843.97|1836.17|710
1752843000000|2025-07-18 12:50:00|1850.8|1843|1856.27|1848.47|1857.26|1849.46|1849.7|1841.9|646
1752843300000|2025-07-18 12:55:00|1856.26|1848.46|1862.75|1854.95|1863.08|1855.28|1855.79|1847.99|792
1752843600000|2025-07-18 13:00:00|1862.76|1854.96|1851.55|1843.75|1863.08|1855.28|1850.75|1842.95|957
1752843900000|2025-07-18 13:05:00|1851.83|1844.03|1854.65|1846.85|1854.65|1846.85|1845.85|1838.05|1000
1752844200000|2025-07-18 13:10:00|1854.95|1847.15|1849.07|1841.27|1859.13|1851.33|1848.64|1840.84|1017
1752844500000|2025-07-18 13:15:00|1849.22|1841.42|1846.15|1838.35|1851.69|1843.89|1843.81|1836.01|1018
1752844800000|2025-07-18 13:20:00|1846.06|1838.26|1840.98|1833.18|1846.46|1838.66|1837.4|1829.6|959
1752845100000|2025-07-18 13:25:00|1841.04|1833.24|1846.03|1838.23|1847.64|1839.84|1840.17|1832.37|946
1752845400000|2025-07-18 13:30:00|1846.05|1838.25|1850.08|1842.28|1855.26|1847.46|1841.46|1833.66|1024
1752845700000|2025-07-18 13:35:00|1850.09|1842.29|1862.67|1854.87|1864.13|1856.33|1850.09|1842.29|1047
1752846000000|2025-07-18 13:40:00|1862.71|1854.91|1855.55|1847.75|1864.06|1856.26|1853.88|1846.08|1030
1752846300000|2025-07-18 13:45:00|1855.52|1847.72|1862.17|1854.37|1867.06|1859.26|1855.52|1847.72|992
1752846600000|2025-07-18 13:50:00|1861.81|1854.01|1861.01|1853.21|1865.81|1858.01|1859.02|1851.22|1040
1752846900000|2025-07-18 13:55:00|1860.96|1853.16|1859.47|1851.67|1862.85|1855.05|1856.43|1848.63|980
1752847200000|2025-07-18 14:00:00|1859.44|1851.64|1860.15|1852.35|1863.78|1855.98|1856.87|1849.07|1033
1752847500000|2025-07-18 14:05:00|1859.93|1852.13|1872.97|1865.17|1875.14|1867.34|1857.39|1849.59|1050
1752847800000|2025-07-18 14:10:00|1872.89|1865.09|1866.55|1858.75|1875.45|1867.65|1865.95|1858.15|1052
1752848100000|2025-07-18 14:15:00|1866.6|1858.8|1844.71|1836.91|1867.3|1859.5|1840.95|1833.15|1121
1752848400000|2025-07-18 14:20:00|1845.04|1837.24|1835.33|1827.53|1847.15|1839.35|1833.85|1826.05|1111
1752848700000|2025-07-18 14:25:00|1835.47|1827.67|1828.28|1820.48|1835.51|1827.71|1819.99|1812.19|1130
1752849000000|2025-07-18 14:30:00|1827.9|1820.1|1818.22|1810.42|1833.48|1825.68|1813.9|1806.1|1103
1752849300000|2025-07-18 14:35:00|1818.07|1810.27|1814.01|1806.21|1823.57|1815.77|1811.7|1803.9|1002
1752849600000|2025-07-18 14:40:00|1813.85|1806.05|1817.7|1809.9|1818.73|1810.93|1805.67|1797.87|1060
1752849900000|2025-07-18 14:45:00|1818.29|1810.49|1824.8|1817|1828.01|1820.21|1817.8|1810|926
1752850200000|2025-07-18 14:50:00|1824.75|1816.95|1836.63|1828.83|1838.4|1830.6|1824.75|1816.95|730
1752850500000|2025-07-18 14:55:00|1836.75|1828.95|1829.74|1821.94|1839.6|1831.8|1829.71|1821.91|880
1752850800000|2025-07-18 15:00:00|1829.73|1821.93|1822.05|1814.25|1829.97|1822.17|1819.8|1812|1091
1752851100000|2025-07-18 15:05:00|1821.91|1814.11|1817.06|1809.26|1829.05|1821.25|1817.06|1809.26|1038
1752851400000|2025-07-18 15:10:00|1817.31|1809.51|1802.57|1794.77|1822.69|1814.89|1801.84|1794.04|1052
1752851700000|2025-07-18 15:15:00|1802.68|1794.88|1788.02|1780.22|1809.05|1801.25|1783.19|1775.39|1128
1752852000000|2025-07-18 15:20:00|1788.16|1780.36|1780.02|1772.22|1793.43|1785.63|1779.95|1772.15|1126
1752852300000|2025-07-18 15:25:00|1780.11|1772.31|1790.52|1782.72|1792.64|1784.84|1778|1770.2|1047
1752852600000|2025-07-18 15:30:00|1790.54|1782.74|1796.26|1788.46|1799.27|1791.47|1790.54|1782.74|942
1752852900000|2025-07-18 15:35:00|1796.22|1788.42|1791.38|1783.58|1797.34|1789.54|1785.48|1777.68|995
1752853200000|2025-07-18 15:40:00|1791.97|1784.17|1790.01|1782.21|1795.62|1787.82|1779.68|1771.88|1033
1752853500000|2025-07-18 15:45:00|1790.06|1782.26|1798.11|1790.31|1799.82|1792.02|1785.29|1777.49|992
1752853800000|2025-07-18 15:50:00|1798.16|1790.36|1797.62|1789.82|1804.46|1796.66|1796.65|1788.85|897
1752854100000|2025-07-18 15:55:00|1797.59|1789.79|1795.91|1788.11|1797.95|1790.15|1794|1786.2|905
1752854400000|2025-07-18 16:00:00|1795.92|1788.12|1799.07|1791.27|1803.4|1795.6|1795.75|1787.95|950
1752854700000|2025-07-18 16:05:00|1798.91|1791.11|1794.68|1786.88|1802.6|1794.8|1790.9|1783.1|991
1752855000000|2025-07-18 16:10:00|1794.59|1786.79|1792.82|1785.02|1799.13|1791.33|1791.8|1784|1051
1752855300000|2025-07-18 16:15:00|1792.86|1785.06|1803.77|1795.97|1804.24|1796.44|1786.44|1778.64|1041
1752855600000|2025-07-18 16:20:00|1803.51|1795.71|1802.4|1794.6|1804.88|1797.08|1796.88|1789.08|1089
1752855900000|2025-07-18 16:25:00|1802.33|1794.53|1801.66|1793.86|1805.4|1797.6|1799.9|1792.1|1027
1752856200000|2025-07-18 16:30:00|1801.61|1793.81|1800.48|1792.68|1807.85|1800.05|1799.8|1792|943
1752856500000|2025-07-18 16:35:00|1800.72|1792.92|1807.7|1799.9|1808.55|1800.75|1799|1791.2|1004
1752856800000|2025-07-18 16:40:00|1807.53|1799.73|1809.99|1802.19|1813.74|1805.94|1806.88|1799.08|927
1752857100000|2025-07-18 16:45:00|1809.91|1802.11|1803.82|1796.02|1812.58|1804.78|1799.65|1791.85|958
1752857400000|2025-07-18 16:50:00|1803.84|1796.04|1803.76|1795.96|1806.17|1798.37|1801.6|1793.8|978
1752857700000|2025-07-18 16:55:00|1803.56|1795.76|1799.33|1791.53|1804.9|1797.1|1795.15|1787.35|830
1752858000000|2025-07-18 17:00:00|1799.27|1791.47|1794.98|1787.18|1803.07|1795.27|1794.98|1787.18|841
1752858300000|2025-07-18 17:05:00|1794.92|1787.12|1798.99|1791.19|1804.51|1796.71|1793.9|1786.1|931
1752858600000|2025-07-18 17:10:00|1798.97|1791.17|1795.03|1787.23|1798.99|1791.19|1792.85|1785.05|863
1752858900000|2025-07-18 17:15:00|1795.05|1787.25|1801.91|1794.11|1805.4|1797.6|1794.96|1787.16|853
1752859200000|2025-07-18 17:20:00|1802.15|1794.35|1805.08|1797.28|1806.75|1798.95|1799.92|1792.12|909
1752859500000|2025-07-18 17:25:00|1805.03|1797.23|1810.62|1802.82|1811.63|1803.83|1803.35|1795.55|806
1752859800000|2025-07-18 17:30:00|1810.56|1802.76|1816.05|1808.25|1817.63|1809.83|1806.58|1798.78|887
1752860100000|2025-07-18 17:35:00|1816.33|1808.53|1817.82|1810.02|1819.32|1811.52|1815.59|1807.79|793
1752860400000|2025-07-18 17:40:00|1817.91|1810.11|1811.79|1803.99|1819.21|1811.41|1809.15|1801.35|875
1752860700000|2025-07-18 17:45:00|1811.8|1804|1813.55|1805.75|1815.5|1807.7|1811.42|1803.62|846
1752861000000|2025-07-18 17:50:00|1813.56|1805.76|1812.47|1804.67|1813.88|1806.08|1808.14|1800.34|806
1752861300000|2025-07-18 17:55:00|1812.45|1804.65|1814.85|1807.05|1817.28|1809.48|1811.01|1803.21|714
1752861600000|2025-07-18 18:00:00|1815.09|1807.29|1812.39|1804.59|1815.09|1807.29|1810.87|1803.07|775
1752861900000|2025-07-18 18:05:00|1812.38|1804.58|1803.06|1795.26|1812.38|1804.58|1802.06|1794.26|705
1752862200000|2025-07-18 18:10:00|1803.05|1795.25|1795.6|1787.8|1803.06|1795.26|1794.04|1786.24|769
1752862500000|2025-07-18 18:15:00|1795.35|1787.55|1795.65|1787.85|1799.24|1791.44|1790.6|1782.8|939
1752862800000|2025-07-18 18:20:00|1795.9|1788.1|1798.86|1791.06|1800.49|1792.69|1792.98|1785.18|919
1752863100000|2025-07-18 18:25:00|1798.77|1790.97|1801.55|1793.75|1802.04|1794.24|1795|1787.2|801
1752863400000|2025-07-18 18:30:00|1801.56|1793.76|1795.72|1787.92|1803.3|1795.5|1794.54|1786.74|850
1752863700000|2025-07-18 18:35:00|1795.69|1787.89|1795.77|1787.97|1799.44|1791.64|1794.89|1787.09|881
1752864000000|2025-07-18 18:40:00|1795.68|1787.88|1800.21|1792.41|1801.3|1793.5|1795.55|1787.75|830
1752864300000|2025-07-18 18:45:00|1800.02|1792.22|1800.65|1792.85|1800.65|1792.85|1793.96|1786.16|841
1752864600000|2025-07-18 18:50:00|1800.81|1793.01|1796.76|1788.96|1802.88|1795.08|1794.01|1786.21|812
1752864900000|2025-07-18 18:55:00|1796.92|1789.12|1785.76|1777.96|1797.46|1789.66|1785.2|1777.4|814
1752865200000|2025-07-18 19:00:00|1785.86|1778.06|1782.26|1774.46|1787.85|1780.05|1775.93|1768.13|855
1752865500000|2025-07-18 19:05:00|1782.33|1774.53|1774.44|1766.64|1782.33|1774.53|1769.64|1761.84|953
1752865800000|2025-07-18 19:10:00|1774.39|1766.59|1775.64|1767.84|1778.23|1770.43|1771.92|1764.12|943
1752866100000|2025-07-18 19:15:00|1775.6|1767.8|1788.44|1780.64|1788.95|1781.15|1775.6|1767.8|839
1752866400000|2025-07-18 19:20:00|1788.39|1780.59|1790.74|1782.94|1792.4|1784.6|1787.48|1779.68|855
1752866700000|2025-07-18 19:25:00|1790.54|1782.74|1789.05|1781.25|1791.5|1783.7|1788.25|1780.45|755
1752867000000|2025-07-18 19:30:00|1788.79|1780.99|1784.93|1777.13|1788.85|1781.05|1780.71|1772.91|795
1752867300000|2025-07-18 19:35:00|1784.83|1777.03|1783.34|1775.54|1787.48|1779.68|1781.84|1774.04|830
1752867600000|2025-07-18 19:40:00|1783.32|1775.52|1777.96|1770.16|1783.41|1775.61|1776.6|1768.8|818
1752867900000|2025-07-18 19:45:00|1777.81|1770.01|1773.94|1766.14|1778.86|1771.06|1769.59|1761.79|824
1752868200000|2025-07-18 19:50:00|1774.13|1766.33|1778.75|1770.95|1780.14|1772.34|1772.02|1764.22|853
1752868500000|2025-07-18 19:55:00|1778.63|1770.83|1777.27|1769.47|1779.26|1771.46|1773.55|1765.75|874
1752868800000|2025-07-18 20:00:00|1777.06|1769.26|1773.17|1765.37|1781.18|1773.38|1771.39|1763.59|917
1752869100000|2025-07-18 20:05:00|1773.18|1765.38|1769.84|1762.04|1777.32|1769.52|1763.43|1755.63|1029
1752869400000|2025-07-18 20:10:00|1769.78|1761.98|1772.24|1764.44|1773.92|1766.12|1765.91|1758.11|953
1752869700000|2025-07-18 20:15:00|1772.44|1764.64|1764.97|1757.17|1774.73|1766.93|1764.14|1756.34|1050
1752870000000|2025-07-18 20:20:00|1764.58|1756.78|1754.8|1747|1770.89|1763.09|1752.33|1744.53|1042
1752870300000|2025-07-18 20:25:00|1754.85|1747.05|1743.86|1736.06|1758.76|1750.96|1742.44|1734.64|1046
1752870600000|2025-07-18 20:30:00|1743.91|1736.11|1738.11|1730.31|1749.51|1741.71|1737.07|1729.27|1077
1752870900000|2025-07-18 20:35:00|1738.12|1730.32|1742.14|1734.34|1747.33|1739.53|1736.96|1729.16|1075
1752871200000|2025-07-18 20:40:00|1742.16|1734.36|1751.94|1744.14|1753|1745.2|1738.5|1730.7|1036
1752871500000|2025-07-18 20:45:00|1751.95|1744.15|1763.73|1755.93|1763.93|1756.13|1750.39|1742.59|917
1752871800000|2025-07-18 20:50:00|1763.77|1755.97|1765.99|1758.19|1772.27|1764.47|1759.58|1751.78|922
1752872100000|2025-07-18 20:55:00|1766.01|1758.21|1768.17|1760.37|1769.81|1762.01|1766.01|1758.21|728
1752908400000|2025-07-19 07:00:00|1807.16|1799.36|1809.45|1801.65|1809.53|1801.73|1805.39|1797.59|510
1752908700000|2025-07-19 07:05:00|1809.5|1801.7|1811.58|1803.78|1813.36|1805.56|1808.49|1800.69|302
1752909000000|2025-07-19 07:10:00|1808.51|1800.71|1806.23|1798.43|1808.51|1800.71|1803.8|1796|448
1752909300000|2025-07-19 07:15:00|1807.46|1799.66|1808.74|1800.94|1809.57|1801.77|1807.45|1799.65|220
1752909600000|2025-07-19 07:20:00|1808.72|1800.92|1810.44|1802.64|1811.01|1803.21|1808.25|1800.45|312
1752909900000|2025-07-19 07:25:00|1807.67|1799.87|1806.56|1798.76|1807.72|1799.92|1805.65|1797.85|237
1752910200000|2025-07-19 07:30:00|1806.5|1798.7|1800.15|1792.35|1806.5|1798.7|1799.25|1791.45|737
1752910500000|2025-07-19 07:35:00|1799.9|1792.1|1799.39|1791.59|1800.68|1792.88|1797.05|1789.25|413
1752910800000|2025-07-19 07:40:00|1799.41|1791.61|1799.89|1792.09|1801.01|1793.21|1798.2|1790.4|280
1752911100000|2025-07-19 07:45:00|1801.14|1793.34|1804.65|1796.85|1805.02|1797.22|1801.14|1793.34|401
1752911400000|2025-07-19 07:50:00|1804.41|1796.61|1804.74|1796.94|1805.35|1797.55|1803.46|1795.66|35
1752911700000|2025-07-19 07:55:00|1804.76|1796.96|1803.86|1796.06|1804.87|1797.07|1801.45|1793.65|210
1752912000000|2025-07-19 08:00:00|1801.13|1793.33|1801.96|1794.16|1802.3|1794.5|1798.45|1790.65|507
1752912300000|2025-07-19 08:05:00|1801.95|1794.15|1798.81|1791.01|1804.4|1796.6|1798.63|1790.83|659
1752912600000|2025-07-19 08:10:00|1798.8|1791|1791.34|1783.54|1799.5|1791.7|1790.75|1782.95|721
1752912900000|2025-07-19 08:15:00|1791.37|1783.57|1788.81|1781.01|1793.44|1785.64|1788.34|1780.54|635
1752913200000|2025-07-19 08:20:00|1791.33|1783.53|1788.68|1780.88|1793.24|1785.44|1788.32|1780.52|626
1752913500000|2025-07-19 08:25:00|1789.09|1781.29|1791.88|1784.08|1795.16|1787.36|1789.09|1781.29|364
1752913800000|2025-07-19 08:30:00|1791.55|1783.75|1786.3|1778.5|1791.65|1783.85|1785.56|1777.76|824
1752914100000|2025-07-19 08:35:00|1786.36|1778.56|1788.08|1780.28|1789.41|1781.61|1786.19|1778.39|680
1752914400000|2025-07-19 08:40:00|1789.12|1781.32|1789.06|1781.26|1789.24|1781.44|1785.7|1777.9|588
1752914700000|2025-07-19 08:45:00|1789.08|1781.28|1793.09|1785.29|1793.79|1785.99|1785.81|1778.01|724
1752915000000|2025-07-19 08:50:00|1793.17|1785.37|1791.8|1784|1793.32|1785.52|1788.2|1780.4|808
1752915300000|2025-07-19 08:55:00|1791.81|1784.01|1792.46|1784.66|1794.01|1786.21|1789.55|1781.75|770
1752915600000|2025-07-19 09:00:00|1792.49|1784.69|1793.37|1785.57|1794.9|1787.1|1789.14|1781.34|667
1752915900000|2025-07-19 09:05:00|1794.74|1786.94|1795.24|1787.44|1797.42|1789.62|1793.84|1786.04|487
1752916200000|2025-07-19 09:10:00|1795.25|1787.45|1789.25|1781.45|1795.37|1787.57|1789.25|1781.45|444
1752916500000|2025-07-19 09:15:00|1789.14|1781.34|1794.47|1786.67|1794.98|1787.18|1788.36|1780.56|456
1752916800000|2025-07-19 09:20:00|1792.55|1784.75|1792.93|1785.13|1795.09|1787.29|1790.71|1782.91|594
1752917100000|2025-07-19 09:25:00|1792.58|1784.78|1797.16|1789.36|1798.87|1791.07|1792.52|1784.72|343
1752917400000|2025-07-19 09:30:00|1794.62|1786.82|1798.05|1790.25|1798.85|1791.05|1794.49|1786.69|249
1752917700000|2025-07-19 09:35:00|1795.8|1788|1796.72|1788.92|1799.6|1791.8|1795.8|1788|324
1752918000000|2025-07-19 09:40:00|1796.69|1788.89|1798.81|1791.01|1799.01|1791.21|1795.55|1787.75|601
1752918300000|2025-07-19 09:45:00|1798.76|1790.96|1800.9|1793.1|1803.69|1795.89|1796.23|1788.43|219
1752918600000|2025-07-19 09:50:00|1799.42|1791.62|1794.24|1786.44|1800.43|1792.63|1793.23|1785.43|363
1752918900000|2025-07-19 09:55:00|1794.09|1786.29|1796.31|1788.51|1797.82|1790.02|1793.73|1785.93|339
1752919200000|2025-07-19 10:00:00|1795.99|1788.19|1794.03|1786.23|1796.51|1788.71|1793.77|1785.97|201
1752919500000|2025-07-19 10:05:00|1793.86|1786.06|1793.92|1786.12|1794.36|1786.56|1792.25|1784.45|304
1752919800000|2025-07-19 10:10:00|1788.67|1780.87|1791.84|1784.04|1791.84|1784.04|1788.38|1780.58|203
1752920100000|2025-07-19 10:15:00|1788.75|1780.95|1789.11|1781.31|1789.84|1782.04|1788.33|1780.53|88
1752920400000|2025-07-19 10:20:00|1789.71|1781.91|1790.36|1782.56|1792.3|1784.5|1788.88|1781.08|475
1752920700000|2025-07-19 10:25:00|1790.34|1782.54|1791.68|1783.88|1793.7|1785.9|1789.52|1781.72|346
1752921000000|2025-07-19 10:30:00|1791.58|1783.78|1793.72|1785.92|1793.83|1786.03|1791.58|1783.78|176
1752921600000|2025-07-19 10:40:00|1802.51|1794.71|1803.59|1795.79|1805.16|1797.36|1801.61|1793.81|685
1752921900000|2025-07-19 10:45:00|1803.53|1795.73|1797.58|1789.78|1805.05|1797.25|1795.67|1787.87|637
1752922200000|2025-07-19 10:50:00|1797.56|1789.76|1793.83|1786.03|1799.65|1791.85|1793.83|1786.03|287
1752922500000|2025-07-19 10:55:00|1793.78|1785.98|1792.03|1784.23|1794.12|1786.32|1789.9|1782.1|512
1752922800000|2025-07-19 11:00:00|1792.08|1784.28|1792.23|1784.43|1793.74|1785.94|1790.35|1782.55|680
1752923100000|2025-07-19 11:05:00|1792.5|1784.7|1791.68|1783.88|1796.71|1788.91|1791.68|1783.88|419
1752923400000|2025-07-19 11:10:00|1791.74|1783.94|1779.73|1771.93|1791.74|1783.94|1779.31|1771.51|526
1752923700000|2025-07-19 11:15:00|1779.68|1771.88|1780.49|1772.69|1780.85|1773.05|1774.05|1766.25|734
1752924000000|2025-07-19 11:20:00|1780.47|1772.67|1788.51|1780.71|1789.81|1782.01|1780.47|1772.67|482
1752924300000|2025-07-19 11:25:00|1788.49|1780.69|1793.83|1786.03|1795.08|1787.28|1788.34|1780.54|514
1752924600000|2025-07-19 11:30:00|1793.73|1785.93|1791.88|1784.08|1795.45|1787.65|1790.04|1782.24|686
1752924900000|2025-07-19 11:35:00|1791.97|1784.17|1789.65|1781.85|1792.13|1784.33|1788.22|1780.42|217
1752925200000|2025-07-19 11:40:00|1786.53|1778.73|1784.86|1777.06|1788.25|1780.45|1782.75|1774.95|347
1752925500000|2025-07-19 11:45:00|1784.66|1776.86|1778.28|1770.48|1785.82|1778.02|1778.28|1770.48|486
1752925800000|2025-07-19 11:50:00|1778.25|1770.45|1776.7|1768.9|1779.93|1772.13|1776.6|1768.8|561
1752926100000|2025-07-19 11:55:00|1775.97|1768.17|1775.68|1767.88|1779.19|1771.39|1774.68|1766.88|516
1752926400000|2025-07-19 12:00:00|1777.28|1769.48|1777|1769.2|1778.61|1770.81|1774.94|1767.14|420
1752926700000|2025-07-19 12:05:00|1776.87|1769.07|1774.74|1766.94|1777.7|1769.9|1770.14|1762.34|644
1752927000000|2025-07-19 12:10:00|1774.85|1767.05|1769.58|1761.78|1775.08|1767.28|1768.45|1760.65|672
1752927300000|2025-07-19 12:15:00|1769.61|1761.81|1773.69|1765.89|1776.71|1768.91|1768.45|1760.65|654
1752927600000|2025-07-19 12:20:00|1773.7|1765.9|1777.51|1769.71|1779.25|1771.45|1772.59|1764.79|535
1752927900000|2025-07-19 12:25:00|1777.49|1769.69|1777.6|1769.8|1782.8|1775|1776.65|1768.85|411
1752928200000|2025-07-19 12:30:00|1777.75|1769.95|1780.63|1772.83|1781.58|1773.78|1774.58|1766.78|756
1752928500000|2025-07-19 12:35:00|1780.69|1772.89|1781.58|1773.78|1783.97|1776.17|1780.62|1772.82|419
1752928800000|2025-07-19 12:40:00|1781.63|1773.83|1783.07|1775.27|1783.97|1776.17|1781.36|1773.56|179
1752929100000|2025-07-19 12:45:00|1782.83|1775.03|1788.69|1780.89|1788.92|1781.12|1779.97|1772.17|529
1752929400000|2025-07-19 12:50:00|1788.63|1780.83|1789.15|1781.35|1789.4|1781.6|1784.78|1776.98|747
1752929700000|2025-07-19 12:55:00|1789.2|1781.4|1788.58|1780.78|1789.61|1781.81|1786.84|1779.04|363
1752930000000|2025-07-19 13:00:00|1788.5|1780.7|1786.81|1779.01|1789.22|1781.42|1784.55|1776.75|547
1752930300000|2025-07-19 13:05:00|1787.13|1779.33|1777.42|1769.62|1787.13|1779.33|1774.33|1766.53|639
1752930600000|2025-07-19 13:10:00|1777.39|1769.59|1782.6|1774.8|1782.6|1774.8|1777.33|1769.53|721
1752930900000|2025-07-19 13:15:00|1782.49|1774.69|1783.99|1776.19|1784.76|1776.96|1780.36|1772.56|729
1752931200000|2025-07-19 13:20:00|1784.22|1776.42|1779.86|1772.06|1784.48|1776.68|1778.66|1770.86|503
1752931500000|2025-07-19 13:25:00|1779.74|1771.94|1782.63|1774.83|1784.82|1777.02|1779.74|1771.94|462
1752931800000|2025-07-19 13:30:00|1782.64|1774.84|1784.6|1776.8|1785.63|1777.83|1780.73|1772.93|380
1752932100000|2025-07-19 13:35:00|1784.76|1776.96|1784.64|1776.84|1785.13|1777.33|1783.55|1775.75|504
1752932400000|2025-07-19 13:40:00|1784.8|1777|1784.71|1776.91|1786.88|1779.08|1780.76|1772.96|581
1752932700000|2025-07-19 13:45:00|1784.67|1776.87|1777.63|1769.83|1784.97|1777.17|1777.45|1769.65|570
1752933000000|2025-07-19 13:50:00|1776.41|1768.61|1778.64|1770.84|1782.81|1775.01|1775.75|1767.95|732
1752933300000|2025-07-19 13:55:00|1778.62|1770.82|1779.74|1771.94|1779.74|1771.94|1772.85|1765.05|709
1752933600000|2025-07-19 14:00:00|1779.35|1771.55|1780.68|1772.88|1782.15|1774.35|1774.71|1766.91|832
1752933900000|2025-07-19 14:05:00|1780.4|1772.6|1773.82|1766.02|1780.4|1772.6|1773.76|1765.96|598
1752934200000|2025-07-19 14:10:00|1773.96|1766.16|1771.65|1763.85|1774.01|1766.21|1770.65|1762.85|887
1752934500000|2025-07-19 14:15:00|1771.67|1763.87|1776.63|1768.83|1779.15|1771.35|1770.63|1762.83|766
1752934800000|2025-07-19 14:20:00|1776.79|1768.99|1774.63|1766.83|1777.94|1770.14|1770.7|1762.9|861
1752935100000|2025-07-19 14:25:00|1774.91|1767.11|1769.43|1761.63|1775.96|1768.16|1767.23|1759.43|882
1752935400000|2025-07-19 14:30:00|1769.41|1761.61|1774.72|1766.92|1775.37|1767.57|1765.56|1757.76|845
1752935700000|2025-07-19 14:35:00|1774.69|1766.89|1771.81|1764.01|1779.12|1771.32|1771.56|1763.76|850
1752936000000|2025-07-19 14:40:00|1771.8|1764|1776.7|1768.9|1777.23|1769.43|1769.73|1761.93|922
1752936300000|2025-07-19 14:45:00|1776.65|1768.85|1772.65|1764.85|1779.81|1772.01|1770.7|1762.9|908
1752936600000|2025-07-19 14:50:00|1772.61|1764.81|1769.65|1761.85|1775.67|1767.87|1767.93|1760.13|660
1752936900000|2025-07-19 14:55:00|1769.95|1762.15|1766.78|1758.98|1769.95|1762.15|1763.18|1755.38|921
1752937200000|2025-07-19 15:00:00|1766.72|1758.92|1774.54|1766.74|1776.56|1768.76|1764.95|1757.15|892
1752937500000|2025-07-19 15:05:00|1774.83|1767.03|1779.69|1771.89|1779.88|1772.08|1774.58|1766.78|837
1752937800000|2025-07-19 15:10:00|1779.74|1771.94|1781.53|1773.73|1784.3|1776.5|1779.46|1771.66|416
1752938100000|2025-07-19 15:15:00|1780.56|1772.76|1786.9|1779.1|1788.19|1780.39|1780.45|1772.65|769
1752938400000|2025-07-19 15:20:00|1786.95|1779.15|1789.63|1781.83|1790.35|1782.55|1785.95|1778.15|609
1752938700000|2025-07-19 15:25:00|1789.64|1781.84|1792.5|1784.7|1792.63|1784.83|1789.25|1781.45|703
1752939000000|2025-07-19 15:30:00|1792.79|1784.99|1790.18|1782.38|1794.34|1786.54|1786.55|1778.75|553
1752939300000|2025-07-19 15:35:00|1790.17|1782.37|1791.67|1783.87|1795.22|1787.42|1788.43|1780.63|654
1752939600000|2025-07-19 15:40:00|1791.63|1783.83|1794.61|1786.81|1796.38|1788.58|1791.63|1783.83|689
1752939900000|2025-07-19 15:45:00|1794.49|1786.69|1798.37|1790.57|1798.39|1790.59|1792.56|1784.76|663
1752940200000|2025-07-19 15:50:00|1798.35|1790.55|1795.45|1787.65|1799.81|1792.01|1794.38|1786.58|779
1752940500000|2025-07-19 15:55:00|1795.73|1787.93|1795.91|1788.11|1797.79|1789.99|1795.55|1787.75|470
1752940800000|2025-07-19 16:00:00|1797.82|1790.02|1792.62|1784.82|1798.79|1790.99|1789.67|1781.87|757
1752941100000|2025-07-19 16:05:00|1792.65|1784.85|1792.75|1784.95|1796.91|1789.11|1792.54|1784.74|753
1752941400000|2025-07-19 16:10:00|1792.71|1784.91|1791.35|1783.55|1799.44|1791.64|1790.85|1783.05|840
1752941700000|2025-07-19 16:15:00|1791.3|1783.5|1796.31|1788.51|1796.7|1788.9|1789.78|1781.98|910
1752942000000|2025-07-19 16:20:00|1796.21|1788.41|1801.82|1794.02|1801.82|1794.02|1791.45|1783.65|848
1752942300000|2025-07-19 16:25:00|1802.06|1794.26|1812.08|1804.28|1813.33|1805.53|1801.7|1793.9|893
1752942600000|2025-07-19 16:30:00|1812.09|1804.29|1811.6|1803.8|1813.85|1806.05|1809|1801.2|893
1752942900000|2025-07-19 16:35:00|1811.56|1803.76|1814.65|1806.85|1817.62|1809.82|1811.56|1803.76|813
1752943200000|2025-07-19 16:40:00|1814.9|1807.1|1816.65|1808.85|1819.3|1811.5|1812.63|1804.83|802
1752943500000|2025-07-19 16:45:00|1816.57|1808.77|1816.73|1808.93|1819.04|1811.24|1813.5|1805.7|758
1752943800000|2025-07-19 16:50:00|1815.67|1807.87|1809.51|1801.71|1818.03|1810.23|1808.63|1800.83|652
1752944100000|2025-07-19 16:55:00|1811.47|1803.67|1809.93|1802.13|1813|1805.2|1808.75|1800.95|568
1752944400000|2025-07-19 17:00:00|1809.88|1802.08|1814.37|1806.57|1814.56|1806.76|1809.28|1801.48|769
1752944700000|2025-07-19 17:05:00|1814.38|1806.58|1812.5|1804.7|1816.57|1808.77|1810.42|1802.62|743
1752945000000|2025-07-19 17:10:00|1812.6|1804.8|1810.66|1802.86|1814.74|1806.94|1808.78|1800.98|582
1752945300000|2025-07-19 17:15:00|1810.71|1802.91|1810.5|1802.7|1812.8|1805|1809.78|1801.98|629
1752945600000|2025-07-19 17:20:00|1810.13|1802.33|1813.57|1805.77|1815.09|1807.29|1809.87|1802.07|513
1752945900000|2025-07-19 17:25:00|1813.58|1805.78|1811.78|1803.98|1815.02|1807.22|1810.31|1802.51|520
1752946200000|2025-07-19 17:30:00|1813.81|1806.01|1809.36|1801.56|1814.14|1806.34|1809.01|1801.21|562
1752946500000|2025-07-19 17:35:00|1809.13|1801.33|1805.61|1797.81|1810.43|1802.63|1804.68|1796.88|356
1752946800000|2025-07-19 17:40:00|1804.65|1796.85|1806.1|1798.3|1807.53|1799.73|1803.58|1795.78|533
1752947100000|2025-07-19 17:45:00|1806.43|1798.63|1810.75|1802.95|1813.59|1805.79|1806.43|1798.63|496
1752947400000|2025-07-19 17:50:00|1810.77|1802.97|1812.58|1804.78|1813.77|1805.97|1809.64|1801.84|591
1752947700000|2025-07-19 17:55:00|1812.56|1804.76|1811.76|1803.96|1812.56|1804.76|1805.04|1797.24|753
1752948000000|2025-07-19 18:00:00|1811.72|1803.92|1809.39|1801.59|1816.03|1808.23|1809.05|1801.25|812
1752948300000|2025-07-19 18:05:00|1809.57|1801.77|1813.05|1805.25|1816.42|1808.62|1808.9|1801.1|818
1752948600000|2025-07-19 18:10:00|1813.09|1805.29|1819.96|1812.16|1820.16|1812.36|1812.78|1804.98|823
1752948900000|2025-07-19 18:15:00|1819.99|1812.19|1817.8|1810|1824.09|1816.29|1817.63|1809.83|808
1752949200000|2025-07-19 18:20:00|1817.82|1810.02|1825.7|1817.9|1826.62|1818.82|1817.82|1810.02|768
1752949500000|2025-07-19 18:25:00|1825.84|1818.04|1828.26|1820.46|1829.5|1821.7|1825.69|1817.89|722
1752949800000|2025-07-19 18:30:00|1828.25|1820.45|1832.8|1825|1833.55|1825.75|1828.25|1820.45|593
1752950100000|2025-07-19 18:35:00|1832.78|1824.98|1836.57|1828.77|1837.05|1829.25|1831.13|1823.33|408
1752950400000|2025-07-19 18:40:00|1836.56|1828.76|1830.97|1823.17|1838.8|1831|1829.95|1822.15|721
1752950700000|2025-07-19 18:45:00|1830.94|1823.14|1823.68|1815.88|1831.59|1823.79|1822.77|1814.97|838
1752951000000|2025-07-19 18:50:00|1823.67|1815.87|1821.76|1813.96|1823.69|1815.89|1820.73|1812.93|677
1752951300000|2025-07-19 18:55:00|1821.85|1814.05|1822.46|1814.66|1823.46|1815.66|1820.48|1812.68|491
1752951600000|2025-07-19 19:00:00|1822.41|1814.61|1832.82|1825.02|1833.02|1825.22|1821.81|1814.01|785
1752951900000|2025-07-19 19:05:00|1828.68|1820.88|1825.07|1817.27|1830.71|1822.91|1824.02|1816.22|664
1752952200000|2025-07-19 19:10:00|1825.04|1817.24|1830.77|1822.97|1832.06|1824.26|1822.91|1815.11|733
1752952500000|2025-07-19 19:15:00|1829.94|1822.14|1844.47|1836.67|1844.6|1836.8|1829.94|1822.14|518
1752952800000|2025-07-19 19:20:00|1844.49|1836.69|1844.65|1836.85|1849.95|1842.15|1843.65|1835.85|690
1752953100000|2025-07-19 19:25:00|1839.77|1831.97|1844.63|1836.83|1844.92|1837.12|1839.68|1831.88|592
1752953400000|2025-07-19 19:30:00|1849.6|1841.8|1850.66|1842.86|1853.68|1845.88|1849.19|1841.39|526
1752953700000|2025-07-19 19:35:00|1851.47|1843.67|1851.74|1843.94|1855.26|1847.46|1848.68|1840.88|721
1752954000000|2025-07-19 19:40:00|1851.82|1844.02|1852.56|1844.76|1853.9|1846.1|1851.66|1843.86|745
1752954300000|2025-07-19 19:45:00|1852.61|1844.81|1846.68|1838.88|1853.1|1845.3|1844.38|1836.58|827
1752954600000|2025-07-19 19:50:00|1846.7|1838.9|1841.51|1833.71|1847.01|1839.21|1840.35|1832.55|656
1752954900000|2025-07-19 19:55:00|1841.79|1833.99|1840.31|1832.51|1842.72|1834.92|1837.76|1829.96|557
1752955200000|2025-07-19 20:00:00|1840.29|1832.49|1848.91|1841.11|1849.03|1841.23|1839.61|1831.81|696
1752955500000|2025-07-19 20:05:00|1848.96|1841.16|1854.65|1846.85|1855.63|1847.83|1848.51|1840.71|826
1752955800000|2025-07-19 20:10:00|1854.61|1846.81|1855.86|1848.06|1857.4|1849.6|1853.53|1845.73|734
1752956100000|2025-07-19 20:15:00|1855.93|1848.13|1857.48|1849.68|1857.48|1849.68|1853.35|1845.55|597
1752956400000|2025-07-19 20:20:00|1857.65|1849.85|1857.88|1850.08|1858.61|1850.81|1853.83|1846.03|380
1752956700000|2025-07-19 20:25:00|1857.81|1850.01|1848.94|1841.14|1857.86|1850.06|1847.66|1839.86|657
1752957000000|2025-07-19 20:30:00|1848.98|1841.18|1852.58|1844.78|1853.02|1845.22|1846.23|1838.43|595
1752957300000|2025-07-19 20:35:00|1852.93|1845.13|1851.35|1843.55|1857.31|1849.51|1851.35|1843.55|515
1752957600000|2025-07-19 20:40:00|1851.38|1843.58|1847.71|1839.91|1852.1|1844.3|1847.5|1839.7|470
1752957900000|2025-07-19 20:45:00|1847.54|1839.74|1850.43|1842.63|1851.92|1844.12|1845.71|1837.91|599
1752958200000|2025-07-19 20:50:00|1850.41|1842.61|1853.07|1845.27|1853.73|1845.93|1848.72|1840.92|666
1752958500000|2025-07-19 20:55:00|1853.01|1845.21|1841.9|1834.1|1853.68|1845.88|1840.49|1832.69|774
1752958800000|2025-07-19 21:00:00|1841.77|1833.97|1840.05|1832.25|1849.58|1841.78|1840.05|1832.25|762
1752959100000|2025-07-19 21:05:00|1840.1|1832.3|1834.76|1826.96|1843|1835.2|1834.68|1826.88|711
1752959400000|2025-07-19 21:10:00|1834.48|1826.68|1829.19|1821.39|1836.61|1828.81|1827.75|1819.95|578
1752959700000|2025-07-19 21:15:00|1829.2|1821.4|1826|1818.2|1833.49|1825.69|1823.15|1815.35|710
1752960000000|2025-07-19 21:20:00|1826.05|1818.25|1821.36|1813.56|1827.73|1819.93|1821.22|1813.42|631
1752960300000|2025-07-19 21:25:00|1821.4|1813.6|1828.63|1820.83|1829.15|1821.35|1819.25|1811.45|839
1752960600000|2025-07-19 21:30:00|1829|1821.2|1823.58|1815.78|1829|1821.2|1821.3|1813.5|705
1752960900000|2025-07-19 21:35:00|1823.57|1815.77|1820.14|1812.34|1826.16|1818.36|1818.68|1810.88|702
1752961200000|2025-07-19 21:40:00|1820.31|1812.51|1817.13|1809.33|1820.4|1812.6|1816|1808.2|279
1752961500000|2025-07-19 21:45:00|1817.1|1809.3|1823.8|1816|1823.84|1816.04|1817.04|1809.24|348
1752961800000|2025-07-19 21:50:00|1823.84|1816.04|1826.41|1818.61|1827.47|1819.67|1822.2|1814.4|534
1752962100000|2025-07-19 21:55:00|1826.39|1818.59|1828.8|1821|1830.49|1822.69|1825.78|1817.98|454
1752962400000|2025-07-19 22:00:00|1828.9|1821.1|1827.03|1819.23|1832.37|1824.57|1825.96|1818.16|758
1752962700000|2025-07-19 22:05:00|1827|1819.2|1831.07|1823.27|1831.61|1823.81|1825.8|1818|645
1752963000000|2025-07-19 22:10:00|1831.02|1823.22|1833.59|1825.79|1834.49|1826.69|1830.78|1822.98|596
1752963300000|2025-07-19 22:15:00|1833.4|1825.6|1835.35|1827.55|1836.87|1829.07|1830.65|1822.85|468
1752963600000|2025-07-19 22:20:00|1835.39|1827.59|1834.76|1826.96|1835.99|1828.19|1830.52|1822.72|420
1752963900000|2025-07-19 22:25:00|1834.79|1826.99|1833.18|1825.38|1835.51|1827.71|1831.75|1823.95|297
1752964200000|2025-07-19 22:30:00|1832.35|1824.55|1829.51|1821.71|1833.25|1825.45|1826.41|1818.61|608
1752964500000|2025-07-19 22:35:00|1829.5|1821.7|1828.94|1821.14|1829.9|1822.1|1827.64|1819.84|94
1752964800000|2025-07-19 22:40:00|1828.96|1821.16|1836.39|1828.59|1837.22|1829.42|1827.7|1819.9|535
1752965100000|2025-07-19 22:45:00|1835.7|1827.9|1832.65|1824.85|1836.02|1828.22|1832.62|1824.82|198
1752965400000|2025-07-19 22:50:00|1832.55|1824.75|1833.06|1825.26|1833.75|1825.95|1830.92|1823.12|367
1752965700000|2025-07-19 22:55:00|1833.04|1825.24|1829.81|1822.01|1833.04|1825.24|1829.61|1821.81|332
1752966000000|2025-07-19 23:00:00|1829.79|1821.99|1832.04|1824.24|1832.21|1824.41|1827.95|1820.15|545
1752966300000|2025-07-19 23:05:00|1831.95|1824.15|1836.6|1828.8|1836.7|1828.9|1831.81|1824.01|437
1752966600000|2025-07-19 23:10:00|1836.64|1828.84|1834.78|1826.98|1837.4|1829.6|1833.65|1825.85|315
1752966900000|2025-07-19 23:15:00|1834.75|1826.95|1834.64|1826.84|1835.63|1827.83|1833.64|1825.84|317
1752967200000|2025-07-19 23:20:00|1832.6|1824.8|1831.85|1824.05|1832.63|1824.83|1829.73|1821.93|370
1752967500000|2025-07-19 23:25:00|1831.77|1823.97|1835.77|1827.97|1835.92|1828.12|1829.78|1821.98|426
1752967800000|2025-07-19 23:30:00|1837.25|1829.45|1844.89|1837.09|1845.45|1837.65|1836.64|1828.84|488
1752968100000|2025-07-19 23:35:00|1844.91|1837.11|1846.76|1838.96|1850.8|1843|1844.78|1836.98|800
1752968400000|2025-07-19 23:40:00|1846.78|1838.98|1848.79|1840.99|1855.81|1848.01|1846.44|1838.64|624
1752968700000|2025-07-19 23:45:00|1848.73|1840.93|1849.64|1841.84|1854.06|1846.26|1847.81|1840.01|755
1752969000000|2025-07-19 23:50:00|1849.63|1841.83|1844.83|1837.03|1849.63|1841.83|1844.09|1836.29|569
1752969300000|2025-07-19 23:55:00|1844.73|1836.93|1843.37|1835.57|1845.6|1837.8|1843.29|1835.49|291
1752969600000|2025-07-20 00:00:00|1843.36|1835.56|1844.85|1837.05|1847.58|1839.78|1840.85|1833.05|746
1752969900000|2025-07-20 00:05:00|1844.33|1836.53|1839.68|1831.88|1844.33|1836.53|1837.64|1829.84|749
1752970200000|2025-07-20 00:10:00|1839.67|1831.87|1837.76|1829.96|1841.92|1834.12|1836.68|1828.88|640
1752970500000|2025-07-20 00:15:00|1837.71|1829.91|1853.33|1845.53|1854.68|1846.88|1836.75|1828.95|769
1752970800000|2025-07-20 00:20:00|1853.38|1845.58|1858.77|1850.97|1860.66|1852.86|1853.38|1845.58|548
1752971100000|2025-07-20 00:25:00|1854.8|1847|1849.67|1841.87|1856.35|1848.55|1847.6|1839.8|798
1752971400000|2025-07-20 00:30:00|1849.68|1841.88|1849.22|1841.42|1851.87|1844.07|1846.83|1839.03|793
1752971700000|2025-07-20 00:35:00|1849.23|1841.43|1848.16|1840.36|1853.44|1845.64|1848.16|1840.36|798
1752972000000|2025-07-20 00:40:00|1848.26|1840.46|1844.72|1836.92|1848.75|1840.95|1844.05|1836.25|727
1752972300000|2025-07-20 00:45:00|1844.73|1836.93|1846.14|1838.34|1846.76|1838.96|1842.83|1835.03|725
1752972600000|2025-07-20 00:50:00|1846.11|1838.31|1846.65|1838.85|1849.01|1841.21|1844.73|1836.93|722
1752972900000|2025-07-20 00:55:00|1846.61|1838.81|1846.83|1839.03|1849|1841.2|1845.61|1837.81|654
1752973200000|2025-07-20 01:00:00|1846.77|1838.97|1847.76|1839.96|1850|1842.2|1846.57|1838.77|640
1752973500000|2025-07-20 01:05:00|1847.78|1839.98|1855.72|1847.92|1856.38|1848.58|1846.7|1838.9|907
1752973800000|2025-07-20 01:10:00|1855.69|1847.89|1852.02|1844.22|1856.71|1848.91|1851.78|1843.98|778
1752974100000|2025-07-20 01:15:00|1851.99|1844.19|1852.21|1844.41|1853.91|1846.11|1850.5|1842.7|800
1752974400000|2025-07-20 01:20:00|1852.23|1844.43|1857.61|1849.81|1858.84|1851.04|1851.75|1843.95|810
1752974700000|2025-07-20 01:25:00|1857.71|1849.91|1851.42|1843.62|1858.38|1850.58|1851.42|1843.62|655
1752975000000|2025-07-20 01:30:00|1851.41|1843.61|1850.14|1842.34|1853.12|1845.32|1849.75|1841.95|853
1752975300000|2025-07-20 01:35:00|1850.16|1842.36|1846.62|1838.82|1850.86|1843.06|1843.74|1835.94|724
1752975600000|2025-07-20 01:40:00|1846.99|1839.19|1854.21|1846.41|1855.95|1848.15|1846.61|1838.81|800
1752975900000|2025-07-20 01:45:00|1854.19|1846.39|1859.74|1851.94|1860.96|1853.16|1853.79|1845.99|750
1752976200000|2025-07-20 01:50:00|1859.83|1852.03|1851.71|1843.91|1862.72|1854.92|1850.61|1842.81|803
1752976500000|2025-07-20 01:55:00|1851.92|1844.12|1855.89|1848.09|1856.93|1849.13|1848.61|1840.81|754
1752976800000|2025-07-20 02:00:00|1855.85|1848.05|1853.91|1846.11|1862.62|1854.82|1852.31|1844.51|934
1752977100000|2025-07-20 02:05:00|1853.86|1846.06|1850.78|1842.98|1855.84|1848.04|1850.78|1842.98|429
1752977400000|2025-07-20 02:10:00|1850.76|1842.96|1851.14|1843.34|1853.76|1845.96|1848.56|1840.76|611
1752977700000|2025-07-20 02:15:00|1851.2|1843.4|1850.55|1842.75|1858.6|1850.8|1849.35|1841.55|686
1752978000000|2025-07-20 02:20:00|1850.52|1842.72|1850.51|1842.71|1852.93|1845.13|1847.99|1840.19|698
1752978300000|2025-07-20 02:25:00|1850.75|1842.95|1849.1|1841.3|1851.05|1843.25|1847.86|1840.06|616
1752978600000|2025-07-20 02:30:00|1849.23|1841.43|1860.53|1852.73|1860.71|1852.91|1847.12|1839.32|804
1752978900000|2025-07-20 02:35:00|1860.59|1852.79|1857.08|1849.28|1860.93|1853.13|1856.04|1848.24|514
1752979200000|2025-07-20 02:40:00|1856.68|1848.88|1858.61|1850.81|1859.32|1851.52|1855.84|1848.04|292
1752979500000|2025-07-20 02:45:00|1857.75|1849.95|1860.93|1853.13|1864.09|1856.29|1856.7|1848.9|606
1752979800000|2025-07-20 02:50:00|1860.9|1853.1|1854.65|1846.85|1861.3|1853.5|1853.78|1845.98|529
1752980100000|2025-07-20 02:55:00|1854.66|1846.86|1856.46|1848.66|1856.48|1848.68|1853|1845.2|660
1752980400000|2025-07-20 03:00:00|1856.5|1848.7|1856.65|1848.85|1858.18|1850.38|1854.75|1846.95|863
1752980700000|2025-07-20 03:05:00|1856.76|1848.96|1862.85|1855.05|1864.43|1856.63|1855.82|1848.02|750
1752981000000|2025-07-20 03:10:00|1862.87|1855.07|1860.65|1852.85|1862.97|1855.17|1856.6|1848.8|473
1752981300000|2025-07-20 03:15:00|1860.64|1852.84|1857.86|1850.06|1860.64|1852.84|1854.89|1847.09|582
1752981600000|2025-07-20 03:20:00|1857.98|1850.18|1862.83|1855.03|1863.87|1856.07|1857.86|1850.06|340
1752981900000|2025-07-20 03:25:00|1862.85|1855.05|1865.73|1857.93|1869.9|1862.1|1862.66|1854.86|877
1752982200000|2025-07-20 03:30:00|1865.68|1857.88|1871.65|1863.85|1873.8|1866|1865.43|1857.63|931
1752982500000|2025-07-20 03:35:00|1871.71|1863.91|1882.9|1875.1|1886.99|1879.19|1871.69|1863.89|983
1752982800000|2025-07-20 03:40:00|1883|1875.2|1877.99|1870.19|1884.99|1877.19|1874.3|1866.5|901
1752983100000|2025-07-20 03:45:00|1878.05|1870.25|1874.53|1866.73|1878.8|1871|1871.84|1864.04|798
1752983400000|2025-07-20 03:50:00|1874.61|1866.81|1870.05|1862.25|1874.61|1866.81|1868.59|1860.79|627
1752983700000|2025-07-20 03:55:00|1870.08|1862.28|1871.75|1863.95|1877.66|1869.86|1864.94|1857.14|703
1752984000000|2025-07-20 04:00:00|1871.7|1863.9|1868|1860.2|1875.9|1868.1|1866.95|1859.15|859
1752984300000|2025-07-20 04:05:00|1868.21|1860.41|1863.57|1855.77|1871.51|1863.71|1862.87|1855.07|826
1752984600000|2025-07-20 04:10:00|1863.59|1855.79|1861.72|1853.92|1864.65|1856.85|1857.8|1850|816
1752984900000|2025-07-20 04:15:00|1861.7|1853.9|1861.71|1853.91|1865.13|1857.33|1858.83|1851.03|586
1752985200000|2025-07-20 04:20:00|1859.79|1851.99|1866.9|1859.1|1869.65|1861.85|1859.71|1851.91|711
1752985500000|2025-07-20 04:25:00|1866.94|1859.14|1868.78|1860.98|1871.7|1863.9|1866.19|1858.39|394
1752985800000|2025-07-20 04:30:00|1868.79|1860.99|1875.8|1868|1878.73|1870.93|1868.79|1860.99|682
1752986100000|2025-07-20 04:35:00|1875.9|1868.1|1865.76|1857.96|1875.9|1868.1|1864.72|1856.92|518
1752986400000|2025-07-20 04:40:00|1865.87|1858.07|1864.67|1856.87|1866.89|1859.09|1863.5|1855.7|619
1752986700000|2025-07-20 04:45:00|1864.69|1856.89|1867.92|1860.12|1871.69|1863.89|1862.9|1855.1|684
1752987000000|2025-07-20 04:50:00|1868.3|1860.5|1877.56|1869.76|1877.56|1869.76|1868.3|1860.5|728
1752987300000|2025-07-20 04:55:00|1877.53|1869.73|1869.65|1861.85|1877.6|1869.8|1869.45|1861.65|479
1752987600000|2025-07-20 05:00:00|1869.78|1861.98|1867.79|1859.99|1870.31|1862.51|1865.75|1857.95|371
1752987900000|2025-07-20 05:05:00|1872.64|1864.84|1865.96|1858.16|1872.82|1865.02|1865.09|1857.29|457
1752988200000|2025-07-20 05:10:00|1865.99|1858.19|1870.62|1862.82|1871.34|1863.54|1864.67|1856.87|511
1752988500000|2025-07-20 05:15:00|1870.75|1862.95|1871.95|1864.15|1872.93|1865.13|1867.38|1859.58|427
1752988800000|2025-07-20 05:20:00|1873.62|1865.82|1871.76|1863.96|1874.05|1866.25|1870.67|1862.87|523
1752989100000|2025-07-20 05:25:00|1871.89|1864.09|1867.8|1860|1875.54|1867.74|1866.98|1859.18|500
1752989400000|2025-07-20 05:30:00|1867.9|1860.1|1865.82|1858.02|1868.99|1861.19|1865.81|1858.01|154
1752989700000|2025-07-20 05:35:00|1862.68|1854.88|1861.86|1854.06|1863.39|1855.59|1861.04|1853.24|395
1752990000000|2025-07-20 05:40:00|1861.85|1854.05|1864.44|1856.64|1864.47|1856.67|1860.65|1852.85|669
1752990300000|2025-07-20 05:45:00|1864.4|1856.6|1869.92|1862.12|1870.89|1863.09|1864.06|1856.26|380
1752990600000|2025-07-20 05:50:00|1866.81|1859.01|1871.77|1863.97|1871.77|1863.97|1866.74|1858.94|536
1752990900000|2025-07-20 05:55:00|1871.55|1863.75|1874.75|1866.95|1878.09|1870.29|1871.45|1863.65|590
1752991200000|2025-07-20 06:00:00|1874.67|1866.87|1866.06|1858.26|1875.73|1867.93|1865.38|1857.58|389
1752991500000|2025-07-20 06:05:00|1864.9|1857.1|1863.72|1855.92|1865.79|1857.99|1861.04|1853.24|427
1752991800000|2025-07-20 06:10:00|1863.71|1855.91|1860.1|1852.3|1864.39|1856.59|1859.8|1852|397
1752992100000|2025-07-20 06:15:00|1860.08|1852.28|1857.75|1849.95|1860.5|1852.7|1856.99|1849.19|440
1752992400000|2025-07-20 06:20:00|1857.7|1849.9|1859.71|1851.91|1861.37|1853.57|1854.91|1847.11|587
1752992700000|2025-07-20 06:25:00|1859.68|1851.88|1866.09|1858.29|1866.09|1858.29|1858.85|1851.05|587
1752993000000|2025-07-20 06:30:00|1864.92|1857.12|1866.99|1859.19|1867.16|1859.36|1864.88|1857.08|179
1752993300000|2025-07-20 06:35:00|1866.63|1858.83|1867.39|1859.59|1871.96|1864.16|1865.27|1857.47|547
1752993600000|2025-07-20 06:40:00|1867.35|1859.55|1871.81|1864.01|1872.39|1864.59|1866.61|1858.81|299
1752994200000|2025-07-20 06:50:00|1871.9|1864.1|1870.8|1863|1872.97|1865.17|1870.64|1862.84|275
1752994500000|2025-07-20 06:55:00|1870.81|1863.01|1864.79|1856.99|1870.85|1863.05|1862.7|1854.9|438
1752994800000|2025-07-20 07:00:00|1864.82|1857.02|1866.78|1858.98|1871.21|1863.41|1864.68|1856.88|431
1752995100000|2025-07-20 07:05:00|1866.75|1858.95|1878.61|1870.81|1886.79|1878.99|1866.74|1858.94|558
1752995400000|2025-07-20 07:10:00|1878.65|1870.85|1877.94|1870.14|1879.09|1871.29|1876.81|1869.01|135
1752995700000|2025-07-20 07:15:00|1885.8|1878|1888.68|1880.88|1888.83|1881.03|1884.65|1876.85|428
1752996000000|2025-07-20 07:20:00|1888.62|1880.82|1891.59|1883.79|1891.59|1883.79|1887.45|1879.65|113
1752996300000|2025-07-20 07:25:00|1891.49|1883.69|1894.18|1886.38|1895.04|1887.24|1889.53|1881.73|673
1752996600000|2025-07-20 07:30:00|1893.95|1886.15|1896.13|1888.33|1897.04|1889.24|1889.11|1881.31|800
1752996900000|2025-07-20 07:35:00|1896.22|1888.42|1895.33|1887.53|1897.96|1890.16|1890.67|1882.87|628
1752997200000|2025-07-20 07:40:00|1895.43|1887.63|1897.67|1889.87|1897.83|1890.03|1893.22|1885.42|902
1752997500000|2025-07-20 07:45:00|1897.69|1889.89|1895.75|1887.95|1900.36|1892.56|1892.69|1884.89|799
1752997800000|2025-07-20 07:50:00|1895.81|1888.01|1889.77|1881.97|1897.5|1889.7|1888.42|1880.62|806
1752998100000|2025-07-20 07:55:00|1889.81|1882.01|1886.14|1878.34|1890.04|1882.24|1884.24|1876.44|606
1752998400000|2025-07-20 08:00:00|1886.81|1879.01|1894.22|1886.42|1895.03|1887.23|1886.61|1878.81|669
1752998700000|2025-07-20 08:05:00|1894.33|1886.53|1888.86|1881.06|1895.01|1887.21|1885.6|1877.8|906
1752999000000|2025-07-20 08:10:00|1888.82|1881.02|1891.34|1883.54|1893.4|1885.6|1888.72|1880.92|692
1752999300000|2025-07-20 08:15:00|1891.42|1883.62|1890.99|1883.19|1895.48|1887.68|1888.82|1881.02|698
1752999600000|2025-07-20 08:20:00|1891.01|1883.21|1894.8|1887|1896.4|1888.6|1888.61|1880.81|765
1752999900000|2025-07-20 08:25:00|1894.74|1886.94|1896.88|1889.08|1897.6|1889.8|1893.49|1885.69|430
1753000200000|2025-07-20 08:30:00|1895.75|1887.95|1897.76|1889.96|1898.23|1890.43|1895.55|1887.75|589
1753000500000|2025-07-20 08:35:00|1898.9|1891.1|1898.38|1890.58|1898.96|1891.16|1895.63|1887.83|570
1753000800000|2025-07-20 08:40:00|1898.33|1890.53|1902.59|1894.79|1902.61|1894.81|1896.7|1888.9|972
1753001100000|2025-07-20 08:45:00|1902.63|1894.83|1910.52|1902.72|1911.37|1903.57|1900.97|1893.17|866
1753001400000|2025-07-20 08:50:00|1910.59|1902.79|1911.35|1903.55|1913.16|1905.36|1906.4|1898.6|966
1753001700000|2025-07-20 08:55:00|1911.33|1903.53|1914.73|1906.93|1915.05|1907.25|1906.67|1898.87|459
1753002000000|2025-07-20 09:00:00|1914.61|1906.81|1920.48|1912.68|1924.2|1916.4|1911.28|1903.48|845
1753002300000|2025-07-20 09:05:00|1920.51|1912.71|1917.77|1909.97|1921.45|1913.65|1914.33|1906.53|1002
1753002600000|2025-07-20 09:10:00|1917.83|1910.03|1915.68|1907.88|1919.15|1911.35|1913.7|1905.9|459
1753002900000|2025-07-20 09:15:00|1915.71|1907.91|1926.67|1918.87|1927.16|1919.36|1914.92|1907.12|777
1753003200000|2025-07-20 09:20:00|1926.64|1918.84|1920.38|1912.58|1927.06|1919.26|1919.49|1911.69|629
1753003500000|2025-07-20 09:25:00|1920.28|1912.48|1932.44|1924.64|1933.46|1925.66|1920.28|1912.48|567
1753003800000|2025-07-20 09:30:00|1932.47|1924.67|1942.95|1935.15|1943.02|1935.22|1932.47|1924.67|682
1753004100000|2025-07-20 09:35:00|1943|1935.2|1951.92|1944.12|1952.87|1945.07|1936.91|1929.11|933
1753004400000|2025-07-20 09:40:00|1951.82|1944.02|1949.45|1941.65|1956.82|1949.02|1948.89|1941.09|452
1753004700000|2025-07-20 09:45:00|1949.6|1941.8|1965.23|1957.43|1966.63|1958.83|1949.55|1941.75|784
1753005000000|2025-07-20 09:50:00|1965.22|1957.42|1962.86|1955.06|1968.61|1960.81|1962.86|1955.06|779
1753005300000|2025-07-20 09:55:00|1962.95|1955.15|1952.79|1944.99|1968.25|1960.45|1952.41|1944.61|453
1753005600000|2025-07-20 10:00:00|1952.66|1944.86|1955.51|1947.71|1960.81|1953.01|1951.88|1944.08|917
1753005900000|2025-07-20 10:05:00|1955.34|1947.54|1953.69|1945.89|1963.02|1955.22|1952.6|1944.8|792
1753006200000|2025-07-20 10:10:00|1953.75|1945.95|1947.39|1939.59|1954.91|1947.11|1946.63|1938.83|600
1753006500000|2025-07-20 10:15:00|1945.78|1937.98|1943.69|1935.89|1948.64|1940.84|1943.5|1935.7|395
1753006800000|2025-07-20 10:20:00|1944.79|1936.99|1943.82|1936.02|1946.7|1938.9|1940.26|1932.46|707
1753007100000|2025-07-20 10:25:00|1943.78|1935.98|1944.6|1936.8|1947.03|1939.23|1942.29|1934.49|769
1753007400000|2025-07-20 10:30:00|1944.63|1936.83|1941.47|1933.67|1947.03|1939.23|1940.63|1932.83|774
1753007700000|2025-07-20 10:35:00|1941.52|1933.72|1945.95|1938.15|1946.08|1938.28|1939.93|1932.13|672
1753008000000|2025-07-20 10:40:00|1945.58|1937.78|1948.82|1941.02|1950.39|1942.59|1942.53|1934.73|530
1753008300000|2025-07-20 10:45:00|1941.77|1933.97|1943.89|1936.09|1945.86|1938.06|1941.22|1933.42|373
1753008600000|2025-07-20 10:50:00|1944.21|1936.41|1942.95|1935.15|1945.19|1937.39|1941.66|1933.86|655
1753008900000|2025-07-20 10:55:00|1942.89|1935.09|1936.2|1928.4|1943.03|1935.23|1934.81|1927.01|689
1753009200000|2025-07-20 11:00:00|1936.24|1928.44|1942.19|1934.39|1943.57|1935.77|1936.03|1928.23|738
1753009500000|2025-07-20 11:05:00|1941.78|1933.98|1942.82|1935.02|1946.54|1938.74|1940.65|1932.85|736
1753009800000|2025-07-20 11:10:00|1942.87|1935.07|1947.73|1939.93|1949|1941.2|1942.18|1934.38|714
1753010100000|2025-07-20 11:15:00|1947.68|1939.88|1946.29|1938.49|1948.44|1940.64|1943.1|1935.3|630
1753010400000|2025-07-20 11:20:00|1946.25|1938.45|1941.54|1933.74|1952.4|1944.6|1938.53|1930.73|904
1753010700000|2025-07-20 11:25:00|1941.51|1933.71|1939.25|1931.45|1944|1936.2|1937.57|1929.77|817
1753011000000|2025-07-20 11:30:00|1939.19|1931.39|1939.6|1931.8|1940.57|1932.77|1936.41|1928.61|573
1753011300000|2025-07-20 11:35:00|1939.65|1931.85|1938.46|1930.66|1945.55|1937.75|1936.92|1929.12|677
1753011600000|2025-07-20 11:40:00|1932.71|1924.91|1941.35|1933.55|1942.65|1934.85|1932.71|1924.91|682
1753011900000|2025-07-20 11:45:00|1941.32|1933.52|1954.59|1946.79|1954.98|1947.18|1940.48|1932.68|853
1753012200000|2025-07-20 11:50:00|1954.53|1946.73|1945.44|1937.64|1956.53|1948.73|1945.02|1937.22|879
1753012500000|2025-07-20 11:55:00|1945.49|1937.69|1943.61|1935.81|1945.75|1937.95|1940.89|1933.09|910
1753012800000|2025-07-20 12:00:00|1943.65|1935.85|1937.47|1929.67|1943.68|1935.88|1935.43|1927.63|889
1753013100000|2025-07-20 12:05:00|1937.43|1929.63|1937.4|1929.6|1944.43|1936.63|1937.18|1929.38|816
1753013400000|2025-07-20 12:10:00|1937.31|1929.51|1933.52|1925.72|1937.31|1929.51|1931.66|1923.86|663
1753013700000|2025-07-20 12:15:00|1933.48|1925.68|1925.77|1917.97|1933.48|1925.68|1925.47|1917.67|791
1753014000000|2025-07-20 12:20:00|1925.86|1918.06|1929.55|1921.75|1929.76|1921.96|1925.4|1917.6|675
1753014300000|2025-07-20 12:25:00|1929.57|1921.77|1923.75|1915.95|1930.15|1922.35|1923.4|1915.6|565
1753014600000|2025-07-20 12:30:00|1923.61|1915.81|1926.66|1918.86|1927.75|1919.95|1922.74|1914.94|517
1753014900000|2025-07-20 12:35:00|1926.92|1919.12|1924.74|1916.94|1928.02|1920.22|1924.6|1916.8|693
1753015200000|2025-07-20 12:40:00|1924.73|1916.93|1924.87|1917.07|1928.62|1920.82|1922.58|1914.78|769
1753015500000|2025-07-20 12:45:00|1924.85|1917.05|1925.74|1917.94|1928.57|1920.77|1923.68|1915.88|809
1753015800000|2025-07-20 12:50:00|1925.73|1917.93|1927.69|1919.89|1930.42|1922.62|1925.42|1917.62|622
1753016100000|2025-07-20 12:55:00|1927.74|1919.94|1931.78|1923.98|1931.83|1924.03|1926.48|1918.68|637
1753016400000|2025-07-20 13:00:00|1931.83|1924.03|1930.12|1922.32|1934.17|1926.37|1929.63|1921.83|721
1753016700000|2025-07-20 13:05:00|1930.06|1922.26|1937.06|1929.26|1938.61|1930.81|1929.7|1921.9|707
1753017000000|2025-07-20 13:10:00|1937.1|1929.3|1938.64|1930.84|1939.96|1932.16|1934.63|1926.83|727
1753017300000|2025-07-20 13:15:00|1938.73|1930.93|1941.28|1933.48|1941.32|1933.52|1937.09|1929.29|816
1753017600000|2025-07-20 13:20:00|1941.25|1933.45|1943.95|1936.15|1944.47|1936.67|1939.55|1931.75|782
1753017900000|2025-07-20 13:25:00|1943.94|1936.14|1942.61|1934.81|1945.44|1937.64|1941.65|1933.85|722
1753018200000|2025-07-20 13:30:00|1942.66|1934.86|1942.79|1934.99|1944.4|1936.6|1940.65|1932.85|691
1753018500000|2025-07-20 13:35:00|1942.78|1934.98|1944.93|1937.13|1946.15|1938.35|1941.67|1933.87|761
1753018800000|2025-07-20 13:40:00|1944.91|1937.11|1949.42|1941.62|1949.67|1941.87|1943.4|1935.6|779
1753019100000|2025-07-20 13:45:00|1949.44|1941.64|1953.03|1945.23|1953.2|1945.4|1948.46|1940.66|691
1753019400000|2025-07-20 13:50:00|1952.97|1945.17|1959.31|1951.51|1960.89|1953.09|1951.65|1943.85|713
1753019700000|2025-07-20 13:55:00|1959.25|1951.45|1956.54|1948.74|1960.06|1952.26|1954.57|1946.77|794
1753020000000|2025-07-20 14:00:00|1956.49|1948.69|1954.63|1946.83|1956.93|1949.13|1952.59|1944.79|717
1753020300000|2025-07-20 14:05:00|1954.67|1946.87|1946.58|1938.78|1959.58|1951.78|1945.57|1937.77|783
1753020600000|2025-07-20 14:10:00|1946.55|1938.75|1941.35|1933.55|1947.4|1939.6|1935.73|1927.93|900
1753020900000|2025-07-20 14:15:00|1941.31|1933.51|1948.3|1940.5|1948.33|1940.53|1937.66|1929.86|825
1753021200000|2025-07-20 14:20:00|1948.33|1940.53|1945.68|1937.88|1951.31|1943.51|1942.78|1934.98|753
1753021500000|2025-07-20 14:25:00|1945.9|1938.1|1942.4|1934.6|1947.12|1939.32|1940.28|1932.48|808
1753021800000|2025-07-20 14:30:00|1942.31|1934.51|1942.15|1934.35|1943.86|1936.06|1939.59|1931.79|815
1753022100000|2025-07-20 14:35:00|1941.94|1934.14|1950.81|1943.01|1951.75|1943.95|1941.43|1933.63|753
1753022400000|2025-07-20 14:40:00|1950.78|1942.98|1946.5|1938.7|1957.44|1949.64|1945.9|1938.1|851
1753022700000|2025-07-20 14:45:00|1946.65|1938.85|1944.93|1937.13|1948.02|1940.22|1943.65|1935.85|793
1753023000000|2025-07-20 14:50:00|1945.23|1937.43|1943.22|1935.42|1946.46|1938.66|1941.65|1933.85|729
1753023300000|2025-07-20 14:55:00|1943.33|1935.53|1952.54|1944.74|1952.65|1944.85|1942.58|1934.78|765
1753023600000|2025-07-20 15:00:00|1952.55|1944.75|1952.58|1944.78|1956.82|1949.02|1950.6|1942.8|856
1753023900000|2025-07-20 15:05:00|1954.9|1947.1|1952.56|1944.76|1959.73|1951.93|1951.57|1943.77|643
1753024200000|2025-07-20 15:10:00|1952.55|1944.75|1951.66|1943.86|1953.75|1945.95|1948.25|1940.45|873
1753024500000|2025-07-20 15:15:00|1951.61|1943.81|1938.99|1931.19|1952.05|1944.25|1938.45|1930.65|791
1753024800000|2025-07-20 15:20:00|1939.02|1931.22|1939.65|1931.85|1940.67|1932.87|1936.5|1928.7|651
1753025100000|2025-07-20 15:25:00|1939.57|1931.77|1944.87|1937.07|1945.79|1937.99|1936.73|1928.93|783
1753025400000|2025-07-20 15:30:00|1944.79|1936.99|1950.65|1942.85|1952.72|1944.92|1942.55|1934.75|868
1753025700000|2025-07-20 15:35:00|1950.52|1942.72|1948.25|1940.45|1950.52|1942.72|1945.81|1938.01|901
1753026000000|2025-07-20 15:40:00|1948.4|1940.6|1987.17|1979.37|1989.96|1982.16|1945.73|1937.93|892
1753026300000|2025-07-20 15:45:00|1987.04|1979.24|1968.34|1960.54|1998.96|1991.16|1966.45|1958.65|948
1753026600000|2025-07-20 15:50:00|1968.68|1960.88|1977.32|1969.52|1981.58|1973.78|1966.66|1958.86|866
1753026900000|2025-07-20 15:55:00|1977.21|1969.41|1974.91|1967.11|1977.5|1969.7|1970.46|1962.66|868
1753027200000|2025-07-20 16:00:00|1975.15|1967.35|1979.6|1971.8|1983.57|1975.77|1972.33|1964.53|986
1753027500000|2025-07-20 16:05:00|1979.95|1972.15|1971.8|1964|1981.3|1973.5|1971.49|1963.69|904
1753027800000|2025-07-20 16:10:00|1971.86|1964.06|1969.38|1961.58|1972.98|1965.18|1965.25|1957.45|860
1753028100000|2025-07-20 16:15:00|1969.63|1961.83|1963.14|1955.34|1974.14|1966.34|1962.13|1954.33|964
1753028400000|2025-07-20 16:20:00|1963.3|1955.5|1954.54|1946.74|1963.71|1955.91|1952.8|1945|907
1753028700000|2025-07-20 16:25:00|1954.51|1946.71|1965.39|1957.59|1965.47|1957.67|1953.59|1945.79|916
1753029000000|2025-07-20 16:30:00|1965.41|1957.61|1968.55|1960.75|1971.26|1963.46|1964.98|1957.18|977
1753029300000|2025-07-20 16:35:00|1968.64|1960.84|1967.61|1959.81|1969.46|1961.66|1964.28|1956.48|918
1753029600000|2025-07-20 16:40:00|1967.54|1959.74|1974.35|1966.55|1975.28|1967.48|1966.73|1958.93|951
1753029900000|2025-07-20 16:45:00|1974.4|1966.6|1973.88|1966.08|1976.93|1969.13|1970.7|1962.9|937
1753030200000|2025-07-20 16:50:00|1973.75|1965.95|1977.58|1969.78|1978.49|1970.69|1973.58|1965.78|815
1753030500000|2025-07-20 16:55:00|1977.5|1969.7|1975.25|1967.45|1977.5|1969.7|1972.78|1964.98|654
1753030800000|2025-07-20 17:00:00|1975.2|1967.4|1956.54|1948.74|1975.21|1967.41|1947.71|1939.91|1045
1753031100000|2025-07-20 17:05:00|1956.75|1948.95|1966.34|1958.54|1970.4|1962.6|1955.27|1947.47|933
1753031400000|2025-07-20 17:10:00|1966.41|1958.61|1966.5|1958.7|1967.46|1959.66|1958.4|1950.6|983
1753031700000|2025-07-20 17:15:00|1966.55|1958.75|1972.71|1964.91|1973.9|1966.1|1957.15|1949.35|1004
1753032000000|2025-07-20 17:20:00|1972.69|1964.89|1968.96|1961.16|1975.48|1967.68|1965.74|1957.94|865
1753032300000|2025-07-20 17:25:00|1968.73|1960.93|1958.81|1951.01|1970.53|1962.73|1958.66|1950.86|883
1753032600000|2025-07-20 17:30:00|1958.82|1951.02|1956.51|1948.71|1960.56|1952.76|1953.24|1945.44|781
1753032900000|2025-07-20 17:35:00|1956.68|1948.88|1954.98|1947.18|1956.9|1949.1|1951.4|1943.6|924
1753033200000|2025-07-20 17:40:00|1954.97|1947.17|1948.4|1940.6|1955.63|1947.83|1943.58|1935.78|939
1753033500000|2025-07-20 17:45:00|1948.25|1940.45|1949.15|1941.35|1951.64|1943.84|1942.25|1934.45|989
1753033800000|2025-07-20 17:50:00|1949.19|1941.39|1944.29|1936.49|1952.02|1944.22|1942.7|1934.9|1005
1753034100000|2025-07-20 17:55:00|1944.36|1936.56|1943.11|1935.31|1948.79|1940.99|1941.56|1933.76|913
1753034400000|2025-07-20 18:00:00|1943.39|1935.59|1949.57|1941.77|1952.75|1944.95|1942.34|1934.54|888
1753034700000|2025-07-20 18:05:00|1949.53|1941.73|1946.66|1938.86|1953.25|1945.45|1945.8|1938|870
1753035000000|2025-07-20 18:10:00|1946.71|1938.91|1943.54|1935.74|1948.23|1940.43|1941.56|1933.76|848
1753035300000|2025-07-20 18:15:00|1943.64|1935.84|1929.11|1921.31|1944.78|1936.98|1924.72|1916.92|904
1753035600000|2025-07-20 18:20:00|1929.03|1921.23|1927.9|1920.1|1929.2|1921.4|1925.15|1917.35|839
1753035900000|2025-07-20 18:25:00|1928.06|1920.26|1930.7|1922.9|1933.82|1926.02|1926.97|1919.17|741
1753036200000|2025-07-20 18:30:00|1930.67|1922.87|1932.35|1924.55|1932.54|1924.74|1925.23|1917.43|901
1753036500000|2025-07-20 18:35:00|1932.39|1924.59|1931.06|1923.26|1934.72|1926.92|1930.54|1922.74|676
1753036800000|2025-07-20 18:40:00|1932.89|1925.09|1928.2|1920.4|1934.77|1926.97|1924.05|1916.25|678
1753037100000|2025-07-20 18:45:00|1928.18|1920.38|1931.58|1923.78|1934.76|1926.96|1927.93|1920.13|813
1753037400000|2025-07-20 18:50:00|1931.57|1923.77|1935.86|1928.06|1936.33|1928.53|1930.66|1922.86|821
1753037700000|2025-07-20 18:55:00|1935.85|1928.05|1936.73|1928.93|1938.28|1930.48|1934.74|1926.94|712
1753038000000|2025-07-20 19:00:00|1937.22|1929.42|1938.77|1930.97|1938.93|1931.13|1935.75|1927.95|721
1753038300000|2025-07-20 19:05:00|1938.9|1931.1|1943.16|1935.36|1943.16|1935.36|1936.98|1929.18|633
1753038600000|2025-07-20 19:10:00|1943.2|1935.4|1942.61|1934.81|1946.02|1938.22|1940.11|1932.31|867
1753038900000|2025-07-20 19:15:00|1942.48|1934.68|1941.65|1933.85|1945.05|1937.25|1937.92|1930.12|863
1753039200000|2025-07-20 19:20:00|1941.64|1933.84|1947.76|1939.96|1947.9|1940.1|1941.5|1933.7|709
1753039500000|2025-07-20 19:25:00|1947.81|1940.01|1949.95|1942.15|1950.41|1942.61|1946.49|1938.69|617
1753039800000|2025-07-20 19:30:00|1948.13|1940.33|1949.53|1941.73|1949.55|1941.75|1945.43|1937.63|415
1753040100000|2025-07-20 19:35:00|1949.59|1941.79|1951.2|1943.4|1952.12|1944.32|1947.26|1939.46|629
1753040400000|2025-07-20 19:40:00|1951.13|1943.33|1949.84|1942.04|1957.8|1950|1949.79|1941.99|765
1753040700000|2025-07-20 19:45:00|1949.98|1942.18|1952.76|1944.96|1955.62|1947.82|1949.32|1941.52|798
1753041000000|2025-07-20 19:50:00|1952.7|1944.9|1956.22|1939.42|1956.4|1945.52|1950.17|1938.06|737
1753041300000|2025-07-20 19:55:00|1956.2|1939.4|1952.91|1936.11|1956.33|1939.53|1950.88|1934.08|688
1753041600000|2025-07-20 20:00:00|1952.92|1936.12|1945.12|1928.32|1954.87|1938.07|1942.52|1925.72|920
1753041900000|2025-07-20 20:05:00|1944.99|1928.19|1946.39|1929.59|1948.98|1932.18|1938.64|1921.84|1021
1753042200000|2025-07-20 20:10:00|1946.44|1929.64|1947.3|1930.5|1947.3|1930.5|1942.08|1925.28|913
1753042500000|2025-07-20 20:15:00|1947.28|1930.48|1953.09|1936.29|1956.78|1939.98|1947.28|1930.48|863
1753042800000|2025-07-20 20:20:00|1953.14|1936.34|1951.63|1934.83|1954.14|1937.34|1946.56|1929.76|867
1753043100000|2025-07-20 20:25:00|1951.62|1934.82|1950.56|1933.76|1953.07|1936.27|1949.72|1932.92|838
1753043400000|2025-07-20 20:30:00|1950.55|1933.75|1955.52|1938.72|1957.4|1940.6|1948.76|1931.96|758
1753043700000|2025-07-20 20:35:00|1955.48|1938.68|1956.02|1939.22|1958.19|1941.39|1954.13|1937.33|800
1753044000000|2025-07-20 20:40:00|1955.98|1939.18|1957.01|1940.21|1958.73|1941.93|1955.05|1938.25|642
1753044300000|2025-07-20 20:45:00|1956.96|1940.16|1957.73|1940.93|1957.89|1941.09|1954.16|1937.36|774
1753044600000|2025-07-20 20:50:00|1957.71|1940.91|1953.68|1936.88|1959.1|1942.3|1952.51|1935.71|709
1753044900000|2025-07-20 20:55:00|1953.79|1936.99|1944.17|1927.37|1953.99|1937.19|1944.09|1927.29|778
1753045200000|2025-07-20 21:00:00|1944.22|1927.42|1932.74|1924.94|1946.27|1929.47|1932.47|1923.98|788
1753045500000|2025-07-20 21:05:00|1932.8|1925|1935.57|1927.77|1937.49|1929.69|1932.56|1924.76|652
1753045800000|2025-07-20 21:10:00|1935.66|1927.86|1932.09|1924.29|1935.66|1927.86|1926.78|1918.98|642
1753046100000|2025-07-20 21:15:00|1932.13|1924.33|1931.58|1923.78|1932.36|1924.56|1928.26|1920.46|847
1753046400000|2025-07-20 21:20:00|1931.63|1923.83|1936.43|1928.63|1938.46|1930.66|1929.14|1921.34|588
1753046700000|2025-07-20 21:25:00|1936.41|1928.61|1941.59|1933.79|1942.08|1934.28|1934.6|1926.8|665
1753047000000|2025-07-20 21:30:00|1941.54|1933.74|1947.32|1939.52|1950.81|1943.01|1941.49|1933.69|541
1753047300000|2025-07-20 21:35:00|1947.6|1939.8|1940.36|1932.56|1948.35|1940.55|1936.66|1928.86|478
1753047600000|2025-07-20 21:40:00|1940.35|1932.55|1939.89|1932.09|1941.37|1933.57|1939.43|1931.63|466
1753047900000|2025-07-20 21:45:00|1939.87|1932.07|1944.94|1937.14|1945.79|1937.99|1939.37|1931.57|483
1753048200000|2025-07-20 21:50:00|1944.92|1937.12|1948.78|1940.98|1950.69|1942.89|1944.92|1937.12|549
1753048500000|2025-07-20 21:55:00|1948.75|1940.95|1949.99|1942.19|1950.57|1942.77|1948.6|1940.8|456
1753048800000|2025-07-20 22:00:00|1950.02|1942.22|1933.9|1926.1|1950.46|1942.66|1933.81|1926.01|982
1753049100000|2025-07-20 22:05:00|1934.3|1926.5|1930.7|1922.9|1938.24|1930.44|1925.84|1918.04|966
1753049400000|2025-07-20 22:10:00|1930.75|1922.95|1918.94|1911.14|1931.26|1923.46|1914.46|1906.66|999
1753049700000|2025-07-20 22:15:00|1918.96|1911.16|1907.63|1899.83|1923.2|1915.4|1893.45|1885.65|1142
1753050000000|2025-07-20 22:20:00|1907.82|1900.02|1911.65|1903.85|1915.2|1907.4|1900.46|1892.66|1101
1753050300000|2025-07-20 22:25:00|1911.8|1904|1924.65|1916.85|1925.18|1917.38|1911.51|1903.71|1063
1753050600000|2025-07-20 22:30:00|1924.67|1916.87|1927.83|1920.03|1931.25|1923.45|1918.35|1910.55|1060
1753050900000|2025-07-20 22:35:00|1927.86|1920.06|1935.67|1927.87|1936.8|1929|1927.53|1919.73|1000
1753051200000|2025-07-20 22:40:00|1935.63|1927.83|1941.36|1933.56|1941.36|1933.56|1933.15|1925.35|879
1753051500000|2025-07-20 22:45:00|1941.41|1933.61|1939.43|1931.63|1945.64|1937.84|1935.7|1927.9|892
1753051800000|2025-07-20 22:50:00|1939.47|1931.67|1937.64|1929.84|1943.18|1935.38|1935.23|1927.43|818
1753052100000|2025-07-20 22:55:00|1937.54|1929.74|1934.72|1926.92|1938.93|1931.13|1934.45|1926.65|786
1753052400000|2025-07-20 23:00:00|1934.71|1926.91|1926.54|1918.74|1935.27|1927.47|1924.43|1916.63|975
1753052700000|2025-07-20 23:05:00|1926.47|1918.67|1932.64|1924.84|1936.6|1928.8|1921.9|1914.1|1007
1753053000000|2025-07-20 23:10:00|1932.61|1924.81|1934.81|1927.01|1936.93|1929.13|1931.82|1924.02|1011
1753053300000|2025-07-20 23:15:00|1934.74|1926.94|1939.64|1931.84|1940.38|1932.58|1931.46|1923.66|978
1753053600000|2025-07-20 23:20:00|1939.5|1931.7|1938.49|1930.69|1941.74|1933.94|1932.81|1925.01|951
1753053900000|2025-07-20 23:25:00|1938.7|1930.9|1928.21|1920.41|1939.91|1932.11|1927.48|1919.68|850
1753054200000|2025-07-20 23:30:00|1928.27|1920.47|1929.45|1921.65|1935.73|1927.93|1928.27|1920.47|909
1753054500000|2025-07-20 23:35:00|1929.49|1921.69|1929.32|1921.52|1935.82|1928.02|1924.39|1916.59|941
1753054800000|2025-07-20 23:40:00|1929.31|1921.51|1937.64|1929.84|1941.95|1934.15|1928.75|1920.95|863
1753055100000|2025-07-20 23:45:00|1937.55|1929.75|1937.58|1929.78|1942.21|1934.41|1931.54|1923.74|903
1753055400000|2025-07-20 23:50:00|1937.53|1929.73|1930.6|1922.8|1938.33|1930.53|1929.58|1921.78|865
1753055700000|2025-07-20 23:55:00|1930.63|1922.83|1931.63|1923.83|1935.66|1927.86|1930.63|1922.83|812
1753056000000|2025-07-21 00:00:00|1932.08|1924.28|1933.93|1926.13|1939.54|1931.74|1929.83|1922.03|948
1753056300000|2025-07-21 00:05:00|1933.99|1926.19|1934.53|1926.73|1937.67|1929.87|1930.1|1922.3|1025
1753056600000|2025-07-21 00:10:00|1934.51|1926.71|1921.43|1913.63|1937.05|1929.25|1920.63|1912.83|984
1753056900000|2025-07-21 00:15:00|1921.58|1913.78|1912.57|1904.77|1924.54|1916.74|1910.44|1902.64|970
1753057200000|2025-07-21 00:20:00|1912.46|1904.66|1913.38|1905.58|1913.65|1905.85|1905.59|1897.79|968
1753057500000|2025-07-21 00:25:00|1913.44|1905.64|1917.09|1909.29|1923.74|1915.94|1911.63|1903.83|939
1753057800000|2025-07-21 00:30:00|1917.14|1909.34|1907.45|1899.65|1919.05|1911.25|1905.43|1897.63|956
1753058100000|2025-07-21 00:35:00|1907.46|1899.66|1913.43|1905.63|1913.88|1906.08|1903.05|1895.25|974
1753058400000|2025-07-21 00:40:00|1913.25|1905.45|1917.63|1909.83|1922.05|1914.25|1913.25|1905.45|974
1753058700000|2025-07-21 00:45:00|1917.65|1909.85|1925.02|1917.22|1925.14|1917.34|1911.55|1903.75|977
1753059000000|2025-07-21 00:50:00|1924.99|1917.19|1919.36|1911.56|1925.21|1917.41|1917.9|1910.1|908
1753059300000|2025-07-21 00:55:00|1919.3|1911.5|1928.55|1920.75|1928.59|1920.79|1917.71|1909.91|849
1753059600000|2025-07-21 01:00:00|1929.16|1921.36|1931.75|1923.95|1933.54|1925.74|1926.74|1918.94|875
1753059900000|2025-07-21 01:05:00|1931.71|1923.91|1935.43|1927.63|1937.95|1930.15|1930.22|1922.42|913
1753060200000|2025-07-21 01:10:00|1935.4|1927.6|1931.79|1923.99|1936.36|1928.56|1928.95|1921.15|946
1753060500000|2025-07-21 01:15:00|1932.19|1924.39|1929.5|1921.7|1937.03|1929.23|1928.75|1920.95|999
1753060800000|2025-07-21 01:20:00|1929.43|1921.63|1923.11|1915.31|1930.62|1922.82|1922.26|1914.46|959
1753061100000|2025-07-21 01:25:00|1923.15|1915.35|1920.66|1912.86|1924.48|1916.68|1916.64|1908.84|929
1753061400000|2025-07-21 01:30:00|1920.68|1912.88|1913.14|1905.34|1925.56|1917.76|1913.14|1905.34|925
1753061700000|2025-07-21 01:35:00|1913.23|1905.43|1910.59|1902.79|1914.89|1907.09|1908.58|1900.78|1021
1753062000000|2025-07-21 01:40:00|1910.27|1902.47|1924.73|1916.93|1926.29|1918.49|1910.07|1902.27|951
1753062300000|2025-07-21 01:45:00|1924.72|1916.92|1936.14|1928.34|1936.16|1928.36|1922.43|1914.63|969
1753062600000|2025-07-21 01:50:00|1936.11|1928.31|1941.5|1933.7|1942.55|1934.75|1932.32|1924.52|931
1753062900000|2025-07-21 01:55:00|1941.57|1933.77|1940.32|1932.52|1945.58|1937.78|1939.61|1931.81|907
1753063200000|2025-07-21 02:00:00|1940.31|1932.51|1949.89|1942.09|1951.14|1943.34|1939.85|1932.05|950
1753063500000|2025-07-21 02:05:00|1949.67|1941.87|1943.45|1935.65|1949.67|1941.87|1942.49|1934.69|983
1753063800000|2025-07-21 02:10:00|1943.41|1935.61|1943.53|1935.73|1946.29|1938.49|1941.9|1934.1|950
1753064100000|2025-07-21 02:15:00|1943.54|1935.74|1937.53|1929.73|1947.62|1939.82|1937.25|1929.45|907
1753064400000|2025-07-21 02:20:00|1937.35|1929.55|1940.13|1932.33|1943.88|1936.08|1935.57|1927.77|935
1753064700000|2025-07-21 02:25:00|1939.88|1932.08|1939.8|1932|1943.71|1935.91|1936.6|1928.8|887
1753065000000|2025-07-21 02:30:00|1939.85|1932.05|1936.52|1928.72|1940.94|1933.14|1935.47|1927.67|944
1753065300000|2025-07-21 02:35:00|1936.48|1928.68|1939.53|1931.73|1940.23|1932.43|1931.83|1924.03|858
1753065600000|2025-07-21 02:40:00|1940.57|1932.77|1938.37|1930.57|1943.06|1935.26|1935.55|1927.75|893
1753065900000|2025-07-21 02:45:00|1938.41|1930.61|1935.75|1927.95|1938.92|1931.12|1934.35|1926.55|849
1753066200000|2025-07-21 02:50:00|1935.77|1927.97|1936.33|1928.53|1941.54|1933.74|1935.57|1927.77|866
1753066500000|2025-07-21 02:55:00|1936.36|1928.56|1946.61|1938.81|1946.61|1938.81|1935.36|1927.56|816
1753066800000|2025-07-21 03:00:00|1946.6|1938.8|1948.29|1940.49|1950.45|1942.65|1944.6|1936.8|894
1753067100000|2025-07-21 03:05:00|1948.31|1940.51|1952.36|1944.56|1953.51|1945.71|1947.25|1939.45|809
1753067400000|2025-07-21 03:10:00|1952.35|1944.55|1947.93|1940.13|1952.62|1944.82|1946.33|1938.53|565
1753067700000|2025-07-21 03:15:00|1948.14|1940.34|1953.46|1945.66|1953.47|1945.67|1947.29|1939.49|801
1753068000000|2025-07-21 03:20:00|1953.47|1945.67|1951.11|1943.31|1954.41|1946.61|1948.61|1940.81|692
1753068300000|2025-07-21 03:25:00|1950.9|1943.1|1953.39|1945.59|1953.39|1945.59|1949.75|1941.95|690
1753068600000|2025-07-21 03:30:00|1953.37|1945.57|1960.24|1952.44|1960.29|1952.49|1952.63|1944.83|672
1753068900000|2025-07-21 03:35:00|1960.27|1952.47|1960.32|1952.52|1961.08|1953.28|1957.5|1949.7|767
1753069200000|2025-07-21 03:40:00|1960.25|1952.45|1958.83|1951.03|1961.9|1954.1|1958.6|1950.8|679
1753069500000|2025-07-21 03:45:00|1958.9|1951.1|1959.87|1952.07|1962.75|1954.95|1956.5|1948.7|791
1753069800000|2025-07-21 03:50:00|1959.84|1952.04|1958.57|1950.77|1960.11|1952.31|1954.61|1946.81|839
1753070100000|2025-07-21 03:55:00|1958.59|1950.79|1961.44|1953.64|1962.83|1955.03|1957.47|1949.67|749
1753070400000|2025-07-21 04:00:00|1961.43|1953.63|1956.71|1948.91|1961.44|1953.64|1953.93|1946.13|732
1753070700000|2025-07-21 04:05:00|1956.63|1948.83|1956.41|1948.61|1956.82|1949.02|1953.48|1945.68|709
1753071000000|2025-07-21 04:10:00|1956.39|1948.59|1952.9|1945.1|1957.05|1949.25|1949.75|1941.95|561
1753071300000|2025-07-21 04:15:00|1952.4|1944.6|1949.69|1941.89|1952.61|1944.81|1948.7|1940.9|533
1753071600000|2025-07-21 04:20:00|1949.7|1941.9|1956.56|1948.76|1958.63|1950.83|1948.7|1940.9|752
1753071900000|2025-07-21 04:25:00|1956.59|1948.79|1951.7|1943.9|1957.75|1949.95|1951.5|1943.7|722
1753072200000|2025-07-21 04:30:00|1951.55|1943.75|1951.65|1943.85|1953.41|1945.61|1949.73|1941.93|733
1753072500000|2025-07-21 04:35:00|1951.61|1943.81|1952.5|1944.7|1952.52|1944.72|1949.64|1941.84|575
1753072800000|2025-07-21 04:40:00|1952.48|1944.68|1963.51|1955.71|1964.69|1956.89|1952.43|1944.63|728
1753073100000|2025-07-21 04:45:00|1963.5|1955.7|1957.75|1949.95|1964.47|1956.67|1957.45|1949.65|711
1753073400000|2025-07-21 04:50:00|1957.7|1949.9|1953.61|1945.81|1959.66|1951.86|1953.15|1945.35|633
1753073700000|2025-07-21 04:55:00|1953.5|1945.7|1952.55|1944.75|1953.71|1945.91|1952.4|1944.6|546
1753074000000|2025-07-21 05:00:00|1952.6|1944.8|1955.89|1948.09|1956.75|1948.95|1952.55|1944.75|646
1753074300000|2025-07-21 05:05:00|1955.88|1948.08|1950.33|1942.53|1956.67|1948.87|1950.23|1942.43|621
1753074600000|2025-07-21 05:10:00|1950.23|1942.43|1952.88|1945.08|1953.66|1945.86|1948.66|1940.86|757
1753074900000|2025-07-21 05:15:00|1952.85|1945.05|1948.89|1941.09|1954.93|1947.13|1948.69|1940.89|739
1753075200000|2025-07-21 05:20:00|1948.75|1940.95|1943.9|1936.1|1949|1941.2|1942.94|1935.14|659
1753075500000|2025-07-21 05:25:00|1943.85|1936.05|1943.75|1935.95|1946.38|1938.58|1942.6|1934.8|605
1753075800000|2025-07-21 05:30:00|1943.78|1935.98|1950.88|1943.08|1952.08|1944.28|1942.86|1935.06|782
1753076100000|2025-07-21 05:35:00|1950.85|1943.05|1960.63|1952.83|1961.83|1954.03|1950.69|1942.89|706
1753076400000|2025-07-21 05:40:00|1960.86|1953.06|1955.92|1948.12|1962.72|1954.92|1955.77|1947.97|791
1753076700000|2025-07-21 05:45:00|1955.97|1948.17|1953.73|1945.93|1957.13|1949.33|1953.62|1945.82|775
1753077000000|2025-07-21 05:50:00|1953.7|1945.9|1958.68|1950.88|1960.3|1952.5|1953.59|1945.79|833
1753077300000|2025-07-21 05:55:00|1958.71|1950.91|1962.57|1954.77|1964.52|1956.72|1958.43|1950.63|906
1753077600000|2025-07-21 06:00:00|1962.59|1954.79|1963.7|1955.9|1966.12|1958.32|1961.77|1953.97|858
1753077900000|2025-07-21 06:05:00|1963.6|1955.8|1970.72|1962.92|1973.41|1965.61|1962.56|1954.76|766
1753078200000|2025-07-21 06:10:00|1970.82|1963.02|1979.63|1971.83|1981.46|1973.66|1970.5|1962.7|853
1753078500000|2025-07-21 06:15:00|1979.8|1972|1984.4|1976.6|1988.4|1980.6|1977.46|1969.66|772
1753078800000|2025-07-21 06:20:00|1984.43|1976.63|1984.5|1976.7|1987.59|1979.79|1983.34|1975.54|873
1753079100000|2025-07-21 06:25:00|1984.73|1976.93|1997.17|1989.37|1997.17|1989.37|1984.59|1976.79|838
1753079400000|2025-07-21 06:30:00|1997.29|1989.49|1995.48|1987.68|1997.53|1989.73|1985.54|1977.74|994
1753079700000|2025-07-21 06:35:00|1995.52|1987.72|1989.86|1982.06|1998.01|1990.21|1988.75|1980.95|847
1753080000000|2025-07-21 06:40:00|1989.91|1982.11|1983.36|1975.56|1989.96|1982.16|1982.76|1974.96|946
1753080300000|2025-07-21 06:45:00|1983.21|1975.41|1987.99|1980.19|1989.62|1981.82|1979.53|1971.73|946
1753080600000|2025-07-21 06:50:00|1987.95|1980.15|1980.67|1972.87|1990.33|1982.53|1980.18|1972.38|855
1753080900000|2025-07-21 06:55:00|1980.69|1972.89|1980.75|1972.95|1981.52|1973.72|1977.75|1969.95|876
1753081200000|2025-07-21 07:00:00|1980.68|1972.88|1985.45|1977.65|1986.16|1978.36|1979.78|1971.98|908
1753081500000|2025-07-21 07:05:00|1985.47|1977.67|1983.78|1975.98|1989.49|1981.69|1981.23|1973.43|858
1753081800000|2025-07-21 07:10:00|1983.73|1975.93|1983.63|1975.83|1984.42|1976.62|1980.13|1972.33|876
1753082100000|2025-07-21 07:15:00|1983.57|1975.77|1984.04|1976.24|1987.38|1979.58|1982.66|1974.86|814
1753082400000|2025-07-21 07:20:00|1983.93|1976.13|1987.73|1979.93|1988.62|1980.82|1981.63|1973.83|839
1753082700000|2025-07-21 07:25:00|1987.52|1979.72|1986.94|1979.14|1987.52|1979.72|1983.43|1975.63|650
1753083000000|2025-07-21 07:30:00|1986.96|1979.16|1980.8|1970.9|1986.96|1979.16|1979.62|1969.72|784
1753083300000|2025-07-21 07:35:00|1981|1971.1|1983.05|1973.15|1984.9|1975|1979.25|1969.35|916
1753083600000|2025-07-21 07:40:00|1983.02|1973.12|1982.79|1972.89|1983.2|1973.3|1979.43|1969.53|860
1753083900000|2025-07-21 07:45:00|1982.8|1972.9|1984.67|1974.77|1988.7|1978.8|1982.25|1972.35|825
1753084200000|2025-07-21 07:50:00|1984.59|1974.69|1985|1975.1|1991.51|1981.61|1983.61|1973.71|822
1753084500000|2025-07-21 07:55:00|1984.94|1975.04|1979.6|1969.7|1985.18|1975.28|1978.8|1968.9|729
1753084800000|2025-07-21 08:00:00|1979.66|1969.76|1978.76|1968.86|1980.81|1970.91|1976.73|1966.83|762
1753085100000|2025-07-21 08:05:00|1978.75|1968.85|1986.28|1976.38|1986.28|1976.38|1978.75|1968.85|873
1753085400000|2025-07-21 08:10:00|1986.25|1976.35|1995.71|1985.81|1998.09|1988.19|1985.81|1975.91|790
1753085700000|2025-07-21 08:15:00|1995.73|1985.83|1996.79|1986.89|2000.56|1990.66|1993.5|1983.6|890
1753086000000|2025-07-21 08:20:00|1996.77|1986.87|2003.68|1993.78|2003.97|1994.07|1996.68|1986.78|874
1753086300000|2025-07-21 08:25:00|2003.71|1993.81|2005.03|1995.13|2005.45|1995.55|2002.25|1992.35|780
1753086600000|2025-07-21 08:30:00|2004.98|1995.08|2004.53|1994.63|2006.53|1996.63|2003.55|1993.65|813
1753086900000|2025-07-21 08:35:00|2004.54|1994.64|2004.04|1994.14|2009.61|1999.71|2002.5|1992.6|924
1753087200000|2025-07-21 08:40:00|2004.07|1994.17|2007.57|1997.67|2010.37|2000.47|2003.13|1993.23|952
1753087500000|2025-07-21 08:45:00|2007.6|1997.7|2001.61|1991.71|2008.15|1998.25|1997.9|1988|991
1753087800000|2025-07-21 08:50:00|2001.64|1991.74|1986.01|1976.11|2002.14|1992.24|1982.65|1972.75|1021
1753088100000|2025-07-21 08:55:00|1985.91|1976.01|1987.12|1977.22|1991.17|1981.27|1985.4|1975.5|955
1753088400000|2025-07-21 09:00:00|1987.05|1977.15|1987.45|1977.55|1990.25|1980.35|1982.34|1972.44|916
1753088700000|2025-07-21 09:05:00|1987.22|1977.32|1991.79|1981.89|1992.38|1982.48|1986.33|1976.43|884
1753089000000|2025-07-21 09:10:00|1991.97|1982.07|1985.2|1975.3|1992.03|1982.13|1985.04|1975.14|824
1753089300000|2025-07-21 09:15:00|1985.13|1975.23|1979.7|1969.8|1986.03|1976.13|1978.6|1968.7|772
1753089600000|2025-07-21 09:20:00|1979.6|1969.7|1980.69|1970.79|1981.87|1971.97|1977.85|1967.95|822
1753089900000|2025-07-21 09:25:00|1981.17|1971.27|1976.5|1966.6|1981.17|1971.27|1976.16|1966.26|677
1753090200000|2025-07-21 09:30:00|1976.52|1966.62|1979.72|1969.82|1980.24|1970.34|1975.04|1965.14|839
1753090500000|2025-07-21 09:35:00|1979.6|1969.7|1972.68|1962.78|1980.99|1971.09|1971.7|1961.8|811
1753090800000|2025-07-21 09:40:00|1972.96|1963.06|1967.82|1957.92|1972.96|1963.06|1965.67|1955.77|843
1753091100000|2025-07-21 09:45:00|1967.73|1957.83|1968.87|1958.97|1970.02|1960.12|1964.32|1954.42|876
1753091400000|2025-07-21 09:50:00|1968.83|1958.93|1968.67|1958.77|1972.95|1963.05|1968.38|1958.48|775
1753091700000|2025-07-21 09:55:00|1968.65|1958.75|1971.92|1962.02|1972.9|1963|1968.65|1958.75|707
1753092000000|2025-07-21 10:00:00|1971.88|1961.98|1965.98|1956.08|1973.31|1963.41|1965.65|1955.75|742
1753092300000|2025-07-21 10:05:00|1966|1956.1|1965.93|1956.03|1969.89|1959.99|1965.85|1955.95|745
1753092600000|2025-07-21 10:10:00|1965.97|1956.07|1978.5|1968.6|1978.51|1968.61|1965.92|1956.02|645
1753092900000|2025-07-21 10:15:00|1978.51|1968.61|1977.9|1968|1980.5|1970.6|1973.63|1963.73|759
1753093200000|2025-07-21 10:20:00|1977.91|1968.01|1982.94|1973.04|1983.4|1973.5|1977.75|1967.85|795
1753093500000|2025-07-21 10:25:00|1982.95|1973.05|1976.89|1966.99|1982.95|1973.05|1974.89|1964.99|858
1753093800000|2025-07-21 10:30:00|1976.67|1966.77|1974.7|1964.8|1983.18|1973.28|1973.65|1963.75|875
1753094100000|2025-07-21 10:35:00|1974.79|1964.89|1988.55|1978.65|1989.05|1979.15|1974.13|1964.23|767
1753094400000|2025-07-21 10:40:00|1988.57|1978.67|1995.04|1985.14|1995.58|1985.68|1986.95|1977.05|867
1753094700000|2025-07-21 10:45:00|1994.94|1985.04|2007.19|1997.29|2008.35|1998.45|1994.28|1984.38|903
1753095000000|2025-07-21 10:50:00|2007.1|1997.2|2015.46|2005.56|2015.56|2005.66|2006.98|1997.08|950
1753095300000|2025-07-21 10:55:00|2015.41|2005.51|2023.94|2014.04|2024.41|2014.51|2014.58|2004.68|836
1753095600000|2025-07-21 11:00:00|2023.98|2014.08|2024.89|2014.99|2026.65|2016.75|2015.16|2005.26|967
1753095900000|2025-07-21 11:05:00|2025.09|2015.19|2017.22|2007.32|2025.58|2015.68|2016.92|2007.02|983
1753096200000|2025-07-21 11:10:00|2017.17|2007.27|2023.26|2013.36|2029.82|2019.92|2017.11|2007.21|860
1753096500000|2025-07-21 11:15:00|2023.18|2013.28|2017.87|2007.97|2023.18|2013.28|2015.82|2005.92|850
1753096800000|2025-07-21 11:20:00|2017.98|2008.08|2022.15|2012.25|2023.7|2013.8|2013.13|2003.23|912
1753097100000|2025-07-21 11:25:00|2022.14|2012.24|2025.69|2015.79|2026.31|2016.41|2014.65|2004.75|1004
1753097400000|2025-07-21 11:30:00|2025.59|2015.69|2028.06|2018.16|2032.56|2022.66|2023.9|2014|983
1753097700000|2025-07-21 11:35:00|2027.95|2018.05|2018|2008.1|2028.74|2018.84|2015.57|2005.67|952
1753098000000|2025-07-21 11:40:00|2017.97|2008.07|2010.4|2000.5|2019.05|2009.15|2009.65|1999.75|931
1753098300000|2025-07-21 11:45:00|2010.52|2000.62|2021.47|2011.57|2022.32|2012.42|2010.52|2000.62|925
1753098600000|2025-07-21 11:50:00|2021.49|2011.59|2016.01|2006.11|2021.49|2011.59|2013.26|2003.36|972
1753098900000|2025-07-21 11:55:00|2016.05|2006.15|2009.96|2000.06|2018.39|2008.49|2009.96|2000.06|977
1753099200000|2025-07-21 12:00:00|2010.11|2000.21|1998.67|1988.77|2012.56|2002.66|1994.6|1984.7|1074
1753099500000|2025-07-21 12:05:00|1998.62|1988.72|1992.2|1982.3|2003.01|1993.11|1990.08|1980.18|994
1753099800000|2025-07-21 12:10:00|1991.82|1981.92|1994.05|1984.15|1996.92|1987.02|1991.05|1981.15|1040
1753100100000|2025-07-21 12:15:00|1993.98|1984.08|1996.86|1986.96|1999.06|1989.16|1993.05|1983.15|938
1753100400000|2025-07-21 12:20:00|1996.94|1987.04|1999.5|1989.6|2000.28|1990.38|1996.5|1986.6|960
1753100700000|2025-07-21 12:25:00|1999.6|1989.7|2002.83|1992.93|2004.31|1994.41|1999.6|1989.7|932
1753101000000|2025-07-21 12:30:00|2002.8|1992.9|1998.23|1988.33|2007.26|1997.36|1996.86|1986.96|955
1753101300000|2025-07-21 12:35:00|1998.19|1988.29|2006.12|1996.22|2009.62|1999.72|1997.01|1987.11|984
1753101600000|2025-07-21 12:40:00|2006.55|1996.65|2007.75|1997.85|2012.08|2002.18|2004.95|1995.05|889
1753101900000|2025-07-21 12:45:00|2007.6|1997.7|2005.67|1995.77|2007.63|1997.73|1999.73|1989.83|931
1753102200000|2025-07-21 12:50:00|2005.93|1996.03|1999.05|1989.15|2008.05|1998.15|1999.05|1989.15|837
1753102500000|2025-07-21 12:55:00|1998.88|1988.98|2003.04|1993.14|2007|1997.1|1997.68|1987.78|816
1753102800000|2025-07-21 13:00:00|2003.07|1993.17|1988.69|1978.79|2005.97|1996.07|1988.69|1978.79|937
1753103100000|2025-07-21 13:05:00|1988.67|1978.77|1984.45|1974.55|1989.52|1979.62|1979.06|1969.16|1004
1753103400000|2025-07-21 13:10:00|1984.48|1974.58|1980.98|1971.08|1986.11|1976.21|1979.65|1969.75|985
1753103700000|2025-07-21 13:15:00|1980.6|1970.7|1984.68|1974.78|1987.59|1977.69|1980.53|1970.63|988
1753104000000|2025-07-21 13:20:00|1984.39|1974.49|1984.44|1974.54|1989.22|1979.32|1983.12|1973.22|958
1753104300000|2025-07-21 13:25:00|1984.47|1974.57|1988.93|1979.03|1989.72|1979.82|1984.47|1974.57|933
1753104600000|2025-07-21 13:30:00|1988.98|1979.08|1994.71|1984.81|1998.98|1989.08|1987.95|1978.05|966
1753104900000|2025-07-21 13:35:00|1994.75|1984.85|2000.85|1990.95|2002.18|1992.28|1989.78|1979.88|1026
1753105200000|2025-07-21 13:40:00|2001|1991.1|1998.8|1988.9|2004.68|1994.78|1997.96|1988.06|949
1753105500000|2025-07-21 13:45:00|1998.81|1988.91|2001.65|1991.75|2003.16|1993.26|1995.52|1985.62|994
1753105800000|2025-07-21 13:50:00|2001.57|1991.67|2011.85|2001.95|2012.59|2002.69|1997.75|1987.85|939
1753106100000|2025-07-21 13:55:00|2011.87|2001.97|2008.17|1998.27|2012.11|2002.21|2003.84|1993.94|915
1753106400000|2025-07-21 14:00:00|2008.19|1998.29|2015.75|2005.85|2016|2006.1|2008.19|1998.29|983
1753106700000|2025-07-21 14:05:00|2015.71|2005.81|2003.72|1993.82|2019.62|2009.72|2003.68|1993.78|970
1753107000000|2025-07-21 14:10:00|2003.75|1993.85|2006.75|1996.85|2007.74|1997.84|1996.91|1987.01|1017
1753107300000|2025-07-21 14:15:00|2006.76|1996.86|2017.67|2007.77|2021.23|2011.33|2006.44|1996.54|1000
1753107600000|2025-07-21 14:20:00|2017.66|2007.76|2026.38|2016.48|2029.29|2019.39|2015.23|2005.33|939
1753107900000|2025-07-21 14:25:00|2026.28|2016.38|2023.03|2013.13|2026.28|2016.38|2015.55|2005.65|1002
1753108200000|2025-07-21 14:30:00|2023.05|2013.15|2029.15|2019.25|2029.71|2019.81|2019.65|2009.75|1050
1753108500000|2025-07-21 14:35:00|2029.14|2019.24|2021.71|2011.81|2029.51|2019.61|2021.71|2011.81|952
1753108800000|2025-07-21 14:40:00|2021.6|2011.7|2019.67|2009.77|2021.83|2011.93|2017.59|2007.69|944
1753109100000|2025-07-21 14:45:00|2019.77|2009.87|2025.46|2015.56|2030.13|2020.23|2019.45|2009.55|999
1753109400000|2025-07-21 14:50:00|2025.45|2015.55|2023.17|2013.27|2029.89|2019.99|2022.88|2012.98|966
1753109700000|2025-07-21 14:55:00|2023.08|2013.18|2015.86|2005.96|2025.32|2015.42|2013.95|2004.05|897
1753110000000|2025-07-21 15:00:00|2015.93|2006.03|2017.26|2007.36|2018.71|2008.81|2011.65|2001.75|1015
1753110300000|2025-07-21 15:05:00|2017.23|2007.33|2017.39|2007.49|2018.73|2008.83|2005.98|1996.08|1012
1753110600000|2025-07-21 15:10:00|2017.53|2007.63|2020.33|2010.43|2023.29|2013.39|2013.03|2003.13|939
1753110900000|2025-07-21 15:15:00|2020.32|2010.42|2017.29|2007.39|2023.46|2013.56|2012.3|2002.4|1006
1753111200000|2025-07-21 15:20:00|2017.3|2007.4|2026|2016.1|2026.28|2016.38|2016.53|2006.63|1042
1753111500000|2025-07-21 15:25:00|2025.92|2016.02|2011.43|2001.53|2025.92|2016.02|2007.48|1997.58|1057
1753111800000|2025-07-21 15:30:00|2011.13|2001.23|1998.84|1988.94|2011.87|2001.97|1998.84|1988.94|977
1753112100000|2025-07-21 15:35:00|1998.71|1988.81|1991.47|1981.57|1999.72|1989.82|1990.67|1980.77|1000
1753112400000|2025-07-21 15:40:00|1991.5|1981.6|1985.58|1975.68|1997.52|1987.62|1976.97|1967.07|1062
1753112700000|2025-07-21 15:45:00|1985.56|1975.66|1993.23|1983.33|1993.86|1983.96|1980.31|1970.41|1019
1753113000000|2025-07-21 15:50:00|1993.2|1983.3|1991.63|1981.73|1995.31|1985.41|1988.36|1978.46|1053
1753113300000|2025-07-21 15:55:00|1991.59|1981.69|1985.6|1975.7|1995.64|1985.74|1984.25|1974.35|1059
1753113600000|2025-07-21 16:00:00|1985.57|1975.67|1983.42|1973.52|1989.46|1979.56|1982.34|1972.44|1072
1753113900000|2025-07-21 16:05:00|1983.39|1973.49|1976.04|1966.14|1983.45|1973.55|1970.25|1960.35|1093
1753114200000|2025-07-21 16:10:00|1975.79|1965.89|1969.41|1959.51|1977.51|1967.61|1964.78|1954.88|1097
1753114500000|2025-07-21 16:15:00|1969.23|1959.33|1951.67|1941.77|1969.84|1959.94|1946.41|1936.51|1132
1753114800000|2025-07-21 16:20:00|1951.53|1941.63|1945.32|1935.42|1952.13|1942.23|1941.25|1931.35|1105
1753115100000|2025-07-21 16:25:00|1945.25|1935.35|1957.19|1947.29|1959.12|1949.22|1945.25|1935.35|1053
1753115400000|2025-07-21 16:30:00|1957.25|1947.35|1959.56|1949.66|1959.62|1949.72|1953.83|1943.93|1053
1753115700000|2025-07-21 16:35:00|1959.53|1949.63|1955.39|1945.49|1967.77|1957.87|1955.3|1945.4|933
1753116000000|2025-07-21 16:40:00|1955.45|1945.55|1954.98|1945.08|1962.9|1953|1948.81|1938.91|1071
1753116300000|2025-07-21 16:45:00|1955.02|1945.12|1950.71|1940.81|1957.3|1947.4|1946.45|1936.55|1052
1753116600000|2025-07-21 16:50:00|1950.64|1940.74|1960.83|1950.93|1963.08|1953.18|1947.93|1938.03|1019
1753116900000|2025-07-21 16:55:00|1960.8|1950.9|1960.4|1950.5|1964.25|1954.35|1959.35|1949.45|975
1753117200000|2025-07-21 17:00:00|1960.42|1950.52|1967.45|1957.55|1967.58|1957.68|1958.9|1949|1071
1753117500000|2025-07-21 17:05:00|1967.3|1957.4|1971.36|1961.46|1972.94|1963.04|1958.98|1949.08|977
1753117800000|2025-07-21 17:10:00|1971.47|1961.57|1969.17|1959.27|1972.15|1962.25|1965.38|1955.48|1037
1753118100000|2025-07-21 17:15:00|1968.99|1959.09|1966.19|1956.29|1970.08|1960.18|1964.36|1954.46|1003
1753118400000|2025-07-21 17:20:00|1966.22|1956.32|1967.01|1957.11|1973.75|1963.85|1966.22|1956.32|970
1753118700000|2025-07-21 17:25:00|1966.66|1956.76|1963.1|1953.2|1971.63|1961.73|1962.05|1952.15|1035
1753119000000|2025-07-21 17:30:00|1962.83|1952.93|1970.93|1961.03|1972.05|1962.15|1959.63|1949.73|1036
1753119300000|2025-07-21 17:35:00|1971.47|1961.57|1963.48|1953.58|1971.47|1961.57|1962.46|1952.56|1012
1753119600000|2025-07-21 17:40:00|1963.46|1953.56|1953.39|1943.49|1965.04|1955.14|1952.68|1942.78|1048
1753119900000|2025-07-21 17:45:00|1953.6|1943.7|1955.85|1945.95|1959.43|1949.53|1951.54|1941.64|1082
1753120200000|2025-07-21 17:50:00|1955.84|1945.94|1966.83|1956.93|1967.05|1957.15|1953.55|1943.65|922
1753120500000|2025-07-21 17:55:00|1966.8|1956.9|1966.87|1956.97|1969.63|1959.73|1965.25|1955.35|823
1753120800000|2025-07-21 18:00:00|1966.97|1957.07|1968.96|1959.06|1970.6|1960.7|1965.78|1955.88|915
1753121100000|2025-07-21 18:05:00|1968.91|1959.01|1974.19|1964.29|1974.22|1964.32|1968.56|1958.66|965
1753121400000|2025-07-21 18:10:00|1974.15|1964.25|1978.7|1968.8|1978.72|1968.82|1972.95|1963.05|830
1753121700000|2025-07-21 18:15:00|1978.94|1969.04|1981.01|1971.11|1981.89|1971.99|1977.3|1967.4|813
1753122000000|2025-07-21 18:20:00|1981.14|1971.24|1980.98|1971.08|1986.35|1976.45|1979.88|1969.98|863
1753122300000|2025-07-21 18:25:00|1981|1971.1|1973.7|1963.8|1981.4|1971.5|1973.32|1963.42|890
1753122600000|2025-07-21 18:30:00|1973.72|1963.82|1963.73|1953.83|1973.79|1963.89|1959.54|1949.64|968
1753122900000|2025-07-21 18:35:00|1963.79|1953.89|1962.45|1952.55|1965.83|1955.93|1958.43|1948.53|931
1753123200000|2025-07-21 18:40:00|1962.41|1952.51|1957.25|1947.35|1962.55|1952.65|1954.87|1944.97|914
1753123500000|2025-07-21 18:45:00|1957.18|1947.28|1949.21|1939.31|1958.07|1948.17|1947.6|1937.7|1009
1753123800000|2025-07-21 18:50:00|1949.2|1939.3|1954.75|1944.85|1955.81|1945.91|1949.2|1939.3|966
1753124100000|2025-07-21 18:55:00|1954.73|1944.83|1946.87|1936.97|1954.75|1944.85|1944.67|1934.77|990
1753124400000|2025-07-21 19:00:00|1946.91|1937.01|1953.02|1943.12|1954.78|1944.88|1944.2|1934.3|1024
1753124700000|2025-07-21 19:05:00|1952.83|1942.93|1956.99|1947.09|1961.17|1951.27|1951.23|1941.33|986
1753125000000|2025-07-21 19:10:00|1957.03|1947.13|1957.47|1947.57|1959.54|1949.64|1954.1|1944.2|970
1753125300000|2025-07-21 19:15:00|1957.44|1947.54|1947.26|1937.36|1960.87|1950.97|1947.24|1937.34|943
1753125600000|2025-07-21 19:20:00|1947.23|1937.33|1951.87|1941.97|1952.21|1942.31|1946.6|1936.7|935
1753125900000|2025-07-21 19:25:00|1951.88|1941.98|1933.52|1923.62|1953.09|1943.19|1931.58|1921.68|1001
1753126200000|2025-07-21 19:30:00|1933.73|1923.83|1924.81|1914.91|1934.29|1924.39|1923.09|1913.19|1014
1753126500000|2025-07-21 19:35:00|1924.79|1914.89|1935.63|1925.73|1937.22|1927.32|1924.2|1914.3|944
1753126800000|2025-07-21 19:40:00|1935.98|1926.08|1933.45|1923.55|1937.92|1928.02|1932.11|1922.21|860
1753127100000|2025-07-21 19:45:00|1933.42|1923.52|1933.7|1923.8|1936.41|1926.51|1929.34|1919.44|995
1753127400000|2025-07-21 19:50:00|1933.66|1923.76|1928.23|1918.33|1936.23|1926.33|1927.42|1917.52|996
1753127700000|2025-07-21 19:55:00|1928.31|1918.41|1931.45|1921.55|1934.78|1924.88|1927.46|1917.56|950
1753128000000|2025-07-21 20:00:00|1931.43|1921.53|1927.25|1917.35|1931.53|1921.63|1923.9|1914|1016
1753128300000|2025-07-21 20:05:00|1927.2|1917.3|1937.34|1927.44|1939.58|1929.68|1925.81|1915.91|965
1753128600000|2025-07-21 20:10:00|1937.4|1927.5|1939.36|1929.46|1942.03|1932.13|1934.75|1924.85|827
1753128900000|2025-07-21 20:15:00|1939.45|1929.55|1938.33|1928.43|1943.91|1934.01|1935.6|1925.7|937
1753129200000|2025-07-21 20:20:00|1938.18|1928.28|1946.11|1936.21|1947.12|1937.22|1935.05|1925.15|828
1753129500000|2025-07-21 20:25:00|1946.07|1936.17|1945.79|1935.89|1947.74|1937.84|1942.12|1932.22|786
1753129800000|2025-07-21 20:30:00|1946.03|1936.13|1944.64|1934.74|1950.5|1940.6|1944.2|1934.3|787
1753130100000|2025-07-21 20:35:00|1944.66|1934.76|1933.89|1923.99|1946.25|1936.35|1932.8|1922.9|818
1753130400000|2025-07-21 20:40:00|1933.97|1924.07|1941.96|1932.06|1946.14|1936.24|1932.86|1922.96|781
1753130700000|2025-07-21 20:45:00|1942.01|1932.11|1942.83|1932.93|1946.83|1936.93|1940.23|1930.33|857
1753131000000|2025-07-21 20:50:00|1942.71|1932.81|1936.34|1926.44|1943.34|1933.44|1934.23|1924.33|807
1753131300000|2025-07-21 20:55:00|1936.32|1926.42|1933.28|1923.38|1938.15|1928.25|1932.81|1922.91|783
1753131600000|2025-07-21 21:00:00|1933.29|1923.39|1939.88|1929.98|1939.88|1929.98|1928.3|1918.4|858
1753131900000|2025-07-21 21:05:00|1939.81|1929.91|1945.6|1935.7|1945.98|1936.08|1939.02|1929.12|558
1753132200000|2025-07-21 21:10:00|1945.58|1935.68|1938.96|1929.06|1947.73|1937.83|1938.81|1928.91|634
1753132500000|2025-07-21 21:15:00|1938.98|1929.08|1945.83|1935.93|1946.33|1936.43|1938.98|1929.08|786
1753132800000|2025-07-21 21:20:00|1945.84|1935.94|1947.61|1937.71|1948.47|1938.57|1944.41|1934.51|569
1753133100000|2025-07-21 21:25:00|1947.65|1937.75|1948.95|1939.05|1949.43|1939.53|1946.11|1936.21|651
1753133400000|2025-07-21 21:30:00|1948.96|1939.06|1943.75|1933.85|1949.88|1939.98|1939.42|1929.52|685
1753133700000|2025-07-21 21:35:00|1943.76|1933.86|1948.61|1938.71|1948.74|1938.84|1942.1|1932.2|584
1753134000000|2025-07-21 21:40:00|1948.63|1938.73|1951.81|1941.91|1952.01|1942.11|1947.97|1938.07|262
1753134300000|2025-07-21 21:45:00|1951.79|1941.89|1948.67|1938.77|1951.8|1941.9|1948.66|1938.76|90
1753134600000|2025-07-21 21:50:00|1948.66|1938.76|1946.17|1936.27|1950.12|1940.22|1943.97|1934.07|363
1753134900000|2025-07-21 21:55:00|1946.42|1936.52|1949.45|1939.55|1949.98|1940.08|1946.41|1936.51|287
1753135200000|2025-07-21 22:00:00|1949.43|1939.53|1950.03|1940.13|1951.92|1942.02|1947.33|1937.43|750
1753135500000|2025-07-21 22:05:00|1949.7|1939.8|1951.9|1942|1952.11|1942.21|1948.84|1938.94|747
1753135800000|2025-07-21 22:10:00|1951.96|1942.06|1955.69|1945.79|1955.79|1945.89|1951.79|1941.89|617
1753136100000|2025-07-21 22:15:00|1955.75|1945.85|1948.62|1938.72|1955.75|1945.85|1948.13|1938.23|652
1753136400000|2025-07-21 22:20:00|1948.53|1938.63|1950.98|1941.08|1951.64|1941.74|1947.75|1937.85|650
1753136700000|2025-07-21 22:25:00|1950.93|1941.03|1955.92|1946.02|1955.92|1946.02|1950.93|1941.03|549
1753137000000|2025-07-21 22:30:00|1955.95|1946.05|1962.68|1952.78|1962.7|1952.8|1955.83|1945.93|427
1753137300000|2025-07-21 22:35:00|1962.7|1952.8|1962.77|1952.87|1964.04|1954.14|1960.93|1951.03|560
1753137600000|2025-07-21 22:40:00|1962.74|1952.84|1965.09|1955.19|1965.18|1955.28|1962.61|1952.71|556
1753137900000|2025-07-21 22:45:00|1965.1|1955.2|1960.04|1950.14|1965.28|1955.38|1959.81|1949.91|653
1753138200000|2025-07-21 22:50:00|1960|1950.1|1958.96|1949.06|1961.87|1951.97|1958.51|1948.61|569
1753138500000|2025-07-21 22:55:00|1959.02|1949.12|1958.03|1948.13|1960|1950.1|1957.48|1947.58|428
1753138800000|2025-07-21 23:00:00|1957.96|1948.06|1949.9|1940|1958.99|1949.09|1949.71|1939.81|618
1753139100000|2025-07-21 23:05:00|1949.99|1940.09|1953.75|1943.85|1956.82|1946.92|1949.78|1939.88|729
1753139400000|2025-07-21 23:10:00|1953.78|1943.88|1951.05|1941.15|1954.08|1944.18|1950.1|1940.2|632
1753139700000|2025-07-21 23:15:00|1951.08|1941.18|1951.69|1941.79|1952.96|1943.06|1947.69|1937.79|699
1753140000000|2025-07-21 23:20:00|1951.67|1941.77|1954.71|1944.81|1954.79|1944.89|1949.68|1939.78|715
1753140300000|2025-07-21 23:25:00|1954.66|1944.76|1958.99|1949.09|1960.35|1950.45|1953.69|1943.79|775
1753140600000|2025-07-21 23:30:00|1959|1949.1|1964.82|1954.92|1964.9|1955|1958.69|1948.79|475
1753140900000|2025-07-21 23:35:00|1964.83|1954.93|1964.61|1954.71|1967.08|1957.18|1964.61|1954.71|471
1753141200000|2025-07-21 23:40:00|1964.58|1954.68|1960.07|1950.17|1965.2|1955.3|1959.9|1950|755
1753141500000|2025-07-21 23:45:00|1960|1950.1|1959.06|1949.16|1960.2|1950.3|1957.85|1947.95|679
1753141800000|2025-07-21 23:50:00|1958.91|1949.01|1958.15|1948.25|1960.55|1950.65|1956.72|1946.82|736
1753142100000|2025-07-21 23:55:00|1958.13|1948.23|1954.9|1945|1959.17|1949.27|1954.55|1944.65|615
1753142400000|2025-07-22 00:00:00|1954.92|1945.02|1956.35|1946.45|1958.91|1949.01|1954.76|1944.86|755
1753142700000|2025-07-22 00:05:00|1956.37|1946.47|1949.88|1939.98|1958.02|1948.12|1949.85|1939.95|790
1753143000000|2025-07-22 00:10:00|1949.85|1939.95|1956.77|1946.87|1956.85|1946.95|1949.2|1939.3|797
1753143300000|2025-07-22 00:15:00|1956.78|1946.88|1959.8|1949.9|1963.7|1953.8|1956.76|1946.86|675
1753143600000|2025-07-22 00:20:00|1959.82|1949.92|1959.16|1949.26|1960.26|1950.36|1956.78|1946.88|805
1753143900000|2025-07-22 00:25:00|1959.07|1949.17|1965.76|1955.86|1965.85|1955.95|1957.96|1948.06|713
1753144200000|2025-07-22 00:30:00|1965.55|1955.65|1950.9|1941|1965.55|1955.65|1949.83|1939.93|794
1753144500000|2025-07-22 00:35:00|1950.91|1941.01|1945.91|1936.01|1951.01|1941.11|1940.67|1930.77|918
1753144800000|2025-07-22 00:40:00|1945.85|1935.95|1942.16|1932.26|1947.92|1938.02|1939.97|1930.07|888
1753145100000|2025-07-22 00:45:00|1942.06|1932.16|1946.17|1936.27|1952.89|1942.99|1941.85|1931.95|964
1753145400000|2025-07-22 00:50:00|1946.23|1936.33|1939.04|1929.14|1947.95|1938.05|1938.91|1929.01|888
1753145700000|2025-07-22 00:55:00|1939.02|1929.12|1936.14|1926.24|1939.31|1929.41|1934.18|1924.28|887
1753146000000|2025-07-22 01:00:00|1936.1|1926.2|1927.62|1917.72|1938.31|1928.41|1927.51|1917.61|928
1753146300000|2025-07-22 01:05:00|1927.55|1917.65|1925.38|1915.48|1928.5|1918.6|1919.23|1909.33|990
1753146600000|2025-07-22 01:10:00|1925.4|1915.5|1918.35|1908.45|1930.01|1920.11|1918.15|1908.25|962
1753146900000|2025-07-22 01:15:00|1918.41|1908.51|1925.62|1915.72|1925.76|1915.86|1907.58|1897.68|1009
1753147200000|2025-07-22 01:20:00|1925.77|1915.87|1935.46|1925.56|1939.68|1929.78|1923.22|1913.32|1095
1753147500000|2025-07-22 01:25:00|1935.38|1925.48|1944.66|1934.76|1945.62|1935.72|1935.38|1925.48|939
1753147800000|2025-07-22 01:30:00|1945.13|1935.23|1950.13|1940.23|1953.01|1943.11|1943.65|1933.75|1037
1753148100000|2025-07-22 01:35:00|1950.1|1940.2|1957.11|1947.21|1957.59|1947.69|1946.14|1936.24|1049
1753148400000|2025-07-22 01:40:00|1957.2|1947.3|1963.69|1953.79|1969.6|1959.7|1956.57|1946.67|951
1753148700000|2025-07-22 01:45:00|1963.45|1953.55|1971.67|1961.77|1972.34|1962.44|1961.6|1951.7|881
1753149000000|2025-07-22 01:50:00|1971.64|1961.74|1979.38|1969.48|1980.9|1971|1967.31|1957.41|974
1753149300000|2025-07-22 01:55:00|1979.4|1969.5|1984.03|1974.13|1984.1|1974.2|1978.26|1968.36|797
1753149600000|2025-07-22 02:00:00|1984|1974.1|1992.39|1982.49|1999.65|1989.75|1983.82|1973.92|877
1753149900000|2025-07-22 02:05:00|1992.4|1982.5|1995.3|1985.4|2001.68|1991.78|1990.26|1980.36|1010
1753150200000|2025-07-22 02:10:00|1995.67|1985.77|1996.08|1986.18|2003.7|1993.8|1988.65|1978.75|994
1753150500000|2025-07-22 02:15:00|1996.06|1986.16|1994.23|1984.33|1998.49|1988.59|1990.97|1981.07|1007
1753150800000|2025-07-22 02:20:00|1994.14|1984.24|1992.16|1982.26|2004.35|1994.45|1989.25|1979.35|999
1753151100000|2025-07-22 02:25:00|1992.18|1982.28|1989.9|1980|1996.77|1986.87|1987.35|1977.45|928
1753151400000|2025-07-22 02:30:00|1989.85|1979.95|1993.39|1983.49|1993.57|1983.67|1986.65|1976.75|952
1753151700000|2025-07-22 02:35:00|1993.41|1983.51|1988.65|1978.75|1993.41|1983.51|1986.24|1976.34|894
1753152000000|2025-07-22 02:40:00|1988.9|1979|1979.5|1969.6|1989.9|1980|1974.75|1964.85|892
1753152300000|2025-07-22 02:45:00|1979.49|1969.59|1971.36|1961.46|1981.65|1971.75|1971.36|1961.46|869
1753152600000|2025-07-22 02:50:00|1971.34|1961.44|1966.06|1956.16|1972.6|1962.7|1955.74|1945.84|911
1753152900000|2025-07-22 02:55:00|1966.09|1956.19|1957.66|1947.76|1966.09|1956.19|1952.11|1942.21|1048
1753153200000|2025-07-22 03:00:00|1957.64|1947.74|1964.97|1955.07|1965.6|1955.7|1951.5|1941.6|1065
1753153500000|2025-07-22 03:05:00|1965.02|1955.12|1968.08|1958.18|1968.43|1958.53|1960.15|1950.25|1044
1753153800000|2025-07-22 03:10:00|1968.13|1958.23|1966.32|1956.42|1969.6|1959.7|1961.85|1951.95|1047
1753154100000|2025-07-22 03:15:00|1966.39|1956.49|1957.67|1947.77|1968.88|1958.98|1956.07|1946.17|1101
1753154400000|2025-07-22 03:20:00|1957.73|1947.83|1951.5|1941.6|1957.97|1948.07|1946.75|1936.85|1080
1753154700000|2025-07-22 03:25:00|1951.4|1941.5|1959.26|1949.36|1964.29|1954.39|1945.98|1936.08|1009
1753155000000|2025-07-22 03:30:00|1959.21|1949.31|1958.28|1948.38|1965.56|1955.66|1946.4|1936.5|1105
1753155300000|2025-07-22 03:35:00|1958.43|1948.53|1949.01|1939.11|1958.43|1948.53|1943.73|1933.83|1112
1753155600000|2025-07-22 03:40:00|1948.99|1939.09|1944.7|1934.8|1950.27|1940.37|1940.38|1930.48|1051
1753155900000|2025-07-22 03:45:00|1944.67|1934.77|1952.36|1942.46|1952.46|1942.56|1936.25|1926.35|951
1753156200000|2025-07-22 03:50:00|1952.34|1942.44|1959.57|1949.67|1959.57|1949.67|1947.78|1937.88|939
1753156500000|2025-07-22 03:55:00|1959.55|1949.65|1960.67|1950.77|1962.71|1952.81|1951.55|1941.65|859
1753156800000|2025-07-22 04:00:00|1960.66|1950.76|1951.35|1941.45|1960.66|1950.76|1948.33|1938.43|1058
1753157100000|2025-07-22 04:05:00|1951.22|1941.32|1961.34|1951.44|1961.34|1951.44|1949|1939.1|1056
1753157400000|2025-07-22 04:10:00|1961.25|1951.35|1947.54|1937.64|1961.44|1951.54|1944.75|1934.85|1056
1753157700000|2025-07-22 04:15:00|1947.48|1937.58|1942.85|1932.95|1950.1|1940.2|1937.75|1927.85|1063
1753158000000|2025-07-22 04:20:00|1942.76|1932.86|1934.4|1924.5|1945.88|1935.98|1934.29|1924.39|1093
1753158300000|2025-07-22 04:25:00|1934.42|1924.52|1933.41|1923.51|1936.33|1926.43|1928.78|1918.88|983
1753158600000|2025-07-22 04:30:00|1933.49|1923.59|1937.64|1927.74|1945.89|1935.99|1931.65|1921.75|1043
1753158900000|2025-07-22 04:35:00|1937.98|1928.08|1943.86|1933.96|1947.22|1937.32|1936.75|1926.85|1029
1753159200000|2025-07-22 04:40:00|1943.41|1933.51|1925.75|1915.85|1944.51|1934.61|1924.35|1914.45|1073
1753159500000|2025-07-22 04:45:00|1926.02|1916.12|1914.36|1904.46|1931.44|1921.54|1912.27|1902.37|1074
1753159800000|2025-07-22 04:50:00|1913.85|1903.95|1907.63|1897.73|1917.12|1907.22|1906.65|1896.75|1049
1753160100000|2025-07-22 04:55:00|1907.73|1897.83|1891.41|1881.51|1908.77|1898.87|1890.27|1880.37|1052
1753160400000|2025-07-22 05:00:00|1891.43|1881.53|1909.75|1899.85|1911.52|1901.62|1891.02|1881.12|1057
1753160700000|2025-07-22 05:05:00|1909.8|1899.9|1903.93|1894.03|1909.8|1899.9|1899.82|1889.92|1019
1753161000000|2025-07-22 05:10:00|1903.9|1894|1917.76|1907.86|1920.09|1910.19|1901.95|1892.05|962
1753161300000|2025-07-22 05:15:00|1917.81|1907.91|1924.14|1914.24|1924.14|1914.24|1914.27|1904.37|945
1753161600000|2025-07-22 05:20:00|1924.08|1914.18|1920.78|1910.88|1927.45|1917.55|1920.7|1910.8|966
1753161900000|2025-07-22 05:25:00|1920.91|1911.01|1914.41|1904.51|1923.26|1913.36|1914.09|1904.19|917
1753162200000|2025-07-22 05:30:00|1914.42|1904.52|1908.03|1898.13|1918.95|1909.05|1904.8|1894.9|1044
1753162500000|2025-07-22 05:35:00|1908.15|1898.25|1909.18|1899.28|1919.63|1909.73|1907.5|1897.6|1055
1753162800000|2025-07-22 05:40:00|1909.1|1899.2|1907.67|1897.77|1916.77|1906.87|1907.63|1897.73|994
1753163100000|2025-07-22 05:45:00|1907.63|1897.73|1898.87|1888.97|1908.43|1898.53|1898.87|1888.97|995
1753163400000|2025-07-22 05:50:00|1898.82|1888.92|1914.85|1904.95|1918.7|1908.8|1897|1887.1|994
1753163700000|2025-07-22 05:55:00|1915.17|1905.27|1915.73|1905.83|1918.55|1908.65|1912.56|1902.66|977
1753164000000|2025-07-22 06:00:00|1916.17|1906.27|1916.33|1906.43|1917.94|1908.04|1904.87|1894.97|1029
1753164300000|2025-07-22 06:05:00|1916.35|1906.45|1922.65|1912.75|1924.81|1914.91|1915.81|1905.91|1020
1753164600000|2025-07-22 06:10:00|1922.64|1912.74|1925.78|1915.88|1926.58|1916.68|1918.81|1908.91|968
1753164900000|2025-07-22 06:15:00|1925.74|1915.84|1926.82|1916.92|1928.88|1918.98|1920.13|1910.23|993
1753165200000|2025-07-22 06:20:00|1926.86|1916.96|1926.71|1916.81|1931.08|1921.18|1925.75|1915.85|924
1753165500000|2025-07-22 06:25:00|1926.66|1916.76|1925.65|1915.75|1928|1918.1|1920.93|1911.03|951
1753165800000|2025-07-22 06:30:00|1925.67|1915.77|1922.97|1913.07|1930.83|1920.93|1919.77|1909.87|895
1753166100000|2025-07-22 06:35:00|1923.02|1913.12|1923.49|1913.59|1927.86|1917.96|1917.71|1907.81|985
1753166400000|2025-07-22 06:40:00|1923.91|1914.01|1915.18|1905.28|1924.25|1914.35|1915.07|1905.17|787
1753166700000|2025-07-22 06:45:00|1915.13|1905.23|1913.42|1903.52|1918.36|1908.46|1909.45|1899.55|914
1753167000000|2025-07-22 06:50:00|1913.4|1903.5|1914.65|1904.75|1915.47|1905.57|1910.73|1900.83|847
1753167300000|2025-07-22 06:55:00|1914.4|1904.5|1916.63|1906.73|1916.75|1906.85|1910.19|1900.29|838
1753167600000|2025-07-22 07:00:00|1916.83|1906.93|1923.25|1913.35|1923.3|1913.4|1915.65|1905.75|1012
1753167900000|2025-07-22 07:05:00|1923.22|1913.32|1924.62|1914.72|1928.85|1918.95|1922.4|1912.5|1033
1753168200000|2025-07-22 07:10:00|1924.63|1914.73|1933.63|1923.73|1935.38|1925.48|1923.87|1913.97|848
1753168500000|2025-07-22 07:15:00|1933.73|1923.83|1929.37|1919.47|1934.56|1924.66|1926.67|1916.77|975
1753168800000|2025-07-22 07:20:00|1929.33|1919.43|1933.66|1923.76|1933.89|1923.99|1928.08|1918.18|993
1753169100000|2025-07-22 07:25:00|1933.69|1923.79|1940.55|1930.65|1941.45|1931.55|1933.66|1923.76|811
1753169400000|2025-07-22 07:30:00|1940.57|1930.67|1933.16|1923.26|1941.34|1931.44|1930.6|1920.7|1029
1753169700000|2025-07-22 07:35:00|1933.14|1923.24|1931.55|1921.65|1937.44|1927.54|1931.24|1921.34|928
1753170000000|2025-07-22 07:40:00|1931.53|1921.63|1930.6|1920.7|1933|1923.1|1927.77|1917.87|966
1753170300000|2025-07-22 07:45:00|1930.57|1920.67|1926.03|1916.13|1933.28|1923.38|1925.62|1915.72|878
1753170600000|2025-07-22 07:50:00|1926.36|1916.46|1919.45|1909.55|1929.51|1919.61|1917.03|1907.13|982
1753170900000|2025-07-22 07:55:00|1919.75|1909.85|1911.61|1901.71|1919.92|1910.02|1906.09|1896.19|818
1753171200000|2025-07-22 08:00:00|1911.6|1901.7|1900.5|1890.6|1911.6|1901.7|1898.41|1888.51|984
1753171500000|2025-07-22 08:05:00|1900.49|1890.59|1890.76|1880.86|1900.49|1890.59|1887.48|1877.58|991
1753171800000|2025-07-22 08:10:00|1890.82|1880.92|1882.86|1872.96|1893.34|1883.44|1882.16|1872.26|1065
1753172100000|2025-07-22 08:15:00|1883.36|1873.46|1888.46|1878.56|1890.36|1880.46|1876.08|1866.18|1039
1753172400000|2025-07-22 08:20:00|1888.5|1878.6|1879.5|1869.6|1891.62|1881.72|1878.46|1868.56|1024
1753172700000|2025-07-22 08:25:00|1879.45|1869.55|1872.44|1862.54|1879.45|1869.55|1868.38|1858.48|1011
1753173000000|2025-07-22 08:30:00|1872.5|1862.6|1881.45|1871.55|1886.1|1876.2|1869.75|1859.85|677
1753173300000|2025-07-22 08:35:00|1881.55|1871.65|1884.53|1874.63|1886.2|1876.3|1881.45|1871.55|371
1753173600000|2025-07-22 08:40:00|1884.55|1874.65|1884.45|1874.55|1887.83|1877.93|1882.6|1872.7|326
1753173900000|2025-07-22 08:45:00|1884.43|1874.53|1890.95|1881.05|1890.95|1881.05|1881.15|1871.25|381
1753174200000|2025-07-22 08:50:00|1890.7|1880.8|1895.21|1885.31|1895.35|1885.45|1888.6|1878.7|317
1753174500000|2025-07-22 08:55:00|1895.18|1885.28|1890.55|1880.65|1895.99|1886.09|1886.4|1876.5|410
1753174800000|2025-07-22 09:00:00|1890.52|1880.62|1884.69|1874.79|1891.08|1881.18|1880.48|1870.58|562
1753175100000|2025-07-22 09:05:00|1884.47|1874.57|1876.82|1866.92|1884.47|1874.57|1875.6|1865.7|919
1753175400000|2025-07-22 09:10:00|1876.84|1866.94|1875.58|1865.68|1878.39|1868.49|1874.6|1864.7|959
1753175700000|2025-07-22 09:15:00|1875.53|1865.63|1872.51|1862.61|1877.3|1867.4|1869.95|1860.05|960
1753176000000|2025-07-22 09:20:00|1872.52|1862.62|1879.26|1869.36|1882.23|1872.33|1870.65|1860.75|923
1753176300000|2025-07-22 09:25:00|1879.31|1869.41|1886.15|1876.25|1888.45|1878.55|1878.03|1868.13|939
1753176600000|2025-07-22 09:30:00|1886.2|1876.3|1886.41|1876.51|1890.2|1880.3|1884.4|1874.5|945
1753176900000|2025-07-22 09:35:00|1886.37|1876.47|1892.9|1883|1893.01|1883.11|1886.37|1876.47|916
1753177200000|2025-07-22 09:40:00|1892.88|1882.98|1895.94|1886.04|1896.69|1886.79|1888.6|1878.7|940
1753177500000|2025-07-22 09:45:00|1896|1886.1|1897.92|1888.02|1901.75|1891.85|1895.35|1885.45|966
1753177800000|2025-07-22 09:50:00|1898.05|1888.15|1897.97|1888.07|1901.81|1891.91|1895.63|1885.73|885
1753178100000|2025-07-22 09:55:00|1897.88|1887.98|1897.69|1887.79|1900.11|1890.21|1896.45|1886.55|739
1753178400000|2025-07-22 10:00:00|1897.7|1887.8|1903.25|1893.35|1903.6|1893.7|1896.6|1886.7|825
1753178700000|2025-07-22 10:05:00|1903.3|1893.4|1895.02|1885.12|1903.32|1893.42|1893.74|1883.84|918
1753179000000|2025-07-22 10:10:00|1895.1|1885.2|1901.86|1891.96|1901.93|1892.03|1894.8|1884.9|882
1753179300000|2025-07-22 10:15:00|1901.78|1891.88|1904.8|1894.9|1904.99|1895.09|1897.65|1887.75|912
1753179600000|2025-07-22 10:20:00|1904.93|1895.03|1904.27|1894.37|1905.22|1895.32|1896.65|1886.75|847
1753179900000|2025-07-22 10:25:00|1904.29|1894.39|1906.63|1896.73|1906.73|1896.83|1902.54|1892.64|784
1753180200000|2025-07-22 10:30:00|1906.74|1896.84|1912.13|1902.23|1912.3|1902.4|1906.54|1896.64|808
1753180500000|2025-07-22 10:35:00|1912.21|1902.31|1915.73|1905.83|1917.66|1907.76|1911.63|1901.73|786
1753180800000|2025-07-22 10:40:00|1915.75|1905.85|1919.3|1909.4|1919.95|1910.05|1914.6|1904.7|722
1753181100000|2025-07-22 10:45:00|1919.25|1909.35|1919.6|1909.7|1921.38|1911.48|1917.23|1907.33|699
1753181400000|2025-07-22 10:50:00|1919.53|1909.63|1923.93|1914.03|1924.48|1914.58|1918.79|1908.89|671
1753181700000|2025-07-22 10:55:00|1923.96|1914.06|1931.37|1921.47|1931.37|1921.47|1920.19|1910.29|726
1753182000000|2025-07-22 11:00:00|1931.39|1921.49|1928.12|1918.22|1931.97|1922.07|1925.62|1915.72|848
1753182300000|2025-07-22 11:05:00|1928.08|1918.18|1932.19|1922.29|1937.72|1927.82|1927.83|1917.93|750
1753182600000|2025-07-22 11:10:00|1931.98|1922.08|1926.78|1916.88|1932.34|1922.44|1924.45|1914.55|856
1753182900000|2025-07-22 11:15:00|1926.87|1916.97|1935.63|1925.73|1936|1926.1|1926.87|1916.97|828
1753183200000|2025-07-22 11:20:00|1935.62|1925.72|1930.82|1920.92|1935.79|1925.89|1928|1918.1|777
1753183500000|2025-07-22 11:25:00|1930.88|1920.98|1928.05|1918.15|1932.98|1923.08|1924.47|1914.57|770
1753183800000|2025-07-22 11:30:00|1928.06|1918.16|1925.6|1915.7|1928.08|1918.18|1922.75|1912.85|798
1753184100000|2025-07-22 11:35:00|1925.73|1915.83|1920.99|1911.09|1929.49|1919.59|1918.2|1908.3|818
1753184400000|2025-07-22 11:40:00|1921.05|1911.15|1926.81|1916.91|1928.99|1919.09|1919.82|1909.92|934
1753184700000|2025-07-22 11:45:00|1926.78|1916.88|1937.14|1927.24|1937.97|1928.07|1922.8|1912.9|958
1753185000000|2025-07-22 11:50:00|1937.15|1927.25|1928.02|1918.12|1937.4|1927.5|1926.78|1916.88|876
1753185300000|2025-07-22 11:55:00|1927.83|1917.93|1928.05|1918.15|1929.99|1920.09|1926.46|1916.56|682
1753185600000|2025-07-22 12:00:00|1927.85|1917.95|1926.49|1916.59|1928.1|1918.2|1923.75|1913.85|584
1753185900000|2025-07-22 12:05:00|1926.32|1916.42|1930.02|1920.12|1934.06|1924.16|1925.89|1915.99|820
1753186200000|2025-07-22 12:10:00|1930.82|1920.92|1931.89|1921.99|1933.08|1923.18|1928.68|1918.78|775
1753186500000|2025-07-22 12:15:00|1931.69|1921.79|1927.66|1917.76|1931.93|1922.03|1923.25|1913.35|806
1753186800000|2025-07-22 12:20:00|1927.69|1917.79|1922.75|1912.85|1929.85|1919.95|1922.75|1912.85|829
1753187100000|2025-07-22 12:25:00|1922.8|1912.9|1921.67|1911.77|1924.62|1914.72|1919.98|1910.08|712
1753187400000|2025-07-22 12:30:00|1921.69|1911.79|1916.47|1906.57|1922.05|1912.15|1913.05|1903.15|801
1753187700000|2025-07-22 12:35:00|1916.45|1906.55|1915.86|1905.96|1923.74|1913.84|1914.86|1904.96|815
1753188000000|2025-07-22 12:40:00|1915.9|1906|1919.69|1909.79|1919.77|1909.87|1915.87|1905.97|809
1753188300000|2025-07-22 12:45:00|1919.71|1909.81|1914.72|1904.82|1921.75|1911.85|1911.85|1901.95|790
1753188600000|2025-07-22 12:50:00|1914.71|1904.81|1927.6|1917.7|1928.05|1918.15|1912.9|1903|903
1753188900000|2025-07-22 12:55:00|1927.52|1917.62|1919.13|1909.23|1927.64|1917.74|1916.74|1906.84|852
1753189200000|2025-07-22 13:00:00|1919.7|1909.8|1915.65|1905.75|1927.27|1917.37|1915.65|1905.75|974
1753189500000|2025-07-22 13:05:00|1916.36|1906.46|1919.73|1909.83|1925.89|1915.99|1915.32|1905.42|945
1753189800000|2025-07-22 13:10:00|1919.72|1909.82|1928.61|1918.71|1928.65|1918.75|1919.13|1909.23|930
1753190100000|2025-07-22 13:15:00|1928.6|1918.7|1924.74|1914.84|1932|1922.1|1924.69|1914.79|930
1753190400000|2025-07-22 13:20:00|1924.81|1914.91|1922.96|1913.06|1929.48|1919.58|1919.8|1909.9|927
1753190700000|2025-07-22 13:25:00|1922.94|1913.04|1920.5|1910.6|1926.52|1916.62|1918.76|1908.86|915
1753191000000|2025-07-22 13:30:00|1920.6|1910.7|1906.25|1896.35|1920.95|1911.05|1903.72|1893.82|1066
1753191300000|2025-07-22 13:35:00|1906.35|1896.45|1924.03|1914.13|1925.2|1915.3|1903.5|1893.6|1097
1753191600000|2025-07-22 13:40:00|1924.05|1914.15|1934.65|1924.75|1942.79|1932.89|1922.98|1913.08|1050
1753191900000|2025-07-22 13:45:00|1934.47|1924.57|1913.88|1903.98|1934.47|1924.57|1912.7|1902.8|1086
1753192200000|2025-07-22 13:50:00|1913.55|1903.65|1902.6|1892.7|1913.71|1903.81|1896.39|1886.49|1114
1753192500000|2025-07-22 13:55:00|1902.04|1892.14|1899.56|1889.66|1905.3|1895.4|1896.51|1886.61|1103
1753192800000|2025-07-22 14:00:00|1899.66|1889.76|1884.03|1874.13|1900.01|1890.11|1880.54|1870.64|1078
1753193100000|2025-07-22 14:05:00|1883.9|1874|1904|1894.1|1905.36|1895.46|1883.9|1874|1029
1753193400000|2025-07-22 14:10:00|1903.93|1894.03|1909.05|1899.15|1909.5|1899.6|1897.45|1887.55|947
1753193700000|2025-07-22 14:15:00|1909.24|1899.34|1901.45|1891.55|1916.11|1906.21|1900.03|1890.13|994
1753194000000|2025-07-22 14:20:00|1901.19|1891.29|1900.71|1890.81|1908.35|1898.45|1898.45|1888.55|1020
1753194300000|2025-07-22 14:25:00|1900.68|1890.78|1902.51|1892.61|1902.64|1892.74|1895.9|1886|1004
1753194600000|2025-07-22 14:30:00|1902.54|1892.64|1910.52|1900.62|1912.32|1902.42|1900.5|1890.6|967
1753194900000|2025-07-22 14:35:00|1910.49|1900.59|1918.08|1908.18|1920.3|1910.4|1910.24|1900.34|1000
1753195200000|2025-07-22 14:40:00|1917.7|1907.8|1917.64|1907.74|1923.05|1913.15|1914.48|1904.58|950
1753195500000|2025-07-22 14:45:00|1917.63|1907.73|1924.36|1914.46|1924.67|1914.77|1913.59|1903.69|996
1753195800000|2025-07-22 14:50:00|1924.38|1914.48|1934.94|1925.04|1934.98|1925.08|1923.72|1913.82|931
1753196100000|2025-07-22 14:55:00|1934.93|1925.03|1941.92|1932.02|1942.56|1932.66|1931|1921.1|1025
1753196400000|2025-07-22 15:00:00|1942.11|1932.21|1945.47|1935.57|1948.09|1938.19|1939.13|1929.23|1016
1753196700000|2025-07-22 15:05:00|1945.52|1935.62|1945.15|1935.25|1948.46|1938.56|1939.83|1929.93|973
1753197000000|2025-07-22 15:10:00|1945.18|1935.28|1948.52|1938.62|1948.87|1938.97|1941.55|1931.65|1008
1753197300000|2025-07-22 15:15:00|1948.53|1938.63|1948.55|1938.65|1948.61|1938.71|1940.7|1930.8|1036
1753197600000|2025-07-22 15:20:00|1949.11|1939.21|1944.95|1935.05|1952.73|1942.83|1944.65|1934.75|958
1753197900000|2025-07-22 15:25:00|1944.7|1934.8|1945.49|1935.59|1948.95|1939.05|1942.07|1932.17|981
1753198200000|2025-07-22 15:30:00|1945.47|1935.57|1944.68|1934.78|1945.72|1935.82|1929.14|1919.24|983
1753198500000|2025-07-22 15:35:00|1944.5|1934.6|1940.64|1930.74|1944.5|1934.6|1937.8|1927.9|1038
1753198800000|2025-07-22 15:40:00|1940.6|1930.7|1934.51|1924.61|1941.42|1931.52|1933.31|1923.41|1012
1753199100000|2025-07-22 15:45:00|1934.49|1924.59|1941.78|1931.88|1945.43|1935.53|1934.49|1924.59|963
1753199400000|2025-07-22 15:50:00|1941.84|1931.94|1941.65|1931.75|1945|1935.1|1936.72|1926.82|1003
1753199700000|2025-07-22 15:55:00|1942.4|1932.5|1939.73|1929.83|1944.07|1934.17|1936.77|1926.87|1027
1753200000000|2025-07-22 16:00:00|1939.76|1929.86|1945.4|1935.5|1945.45|1935.55|1930.29|1920.39|954
1753200300000|2025-07-22 16:05:00|1945.37|1935.47|1949.52|1939.62|1949.6|1939.7|1939.76|1929.86|1053
1753200600000|2025-07-22 16:10:00|1949.45|1939.55|1957.37|1947.47|1957.37|1947.47|1949.45|1939.55|899
1753200900000|2025-07-22 16:15:00|1957.54|1947.64|1955.44|1945.54|1961.19|1951.29|1952.95|1943.05|1025
1753201200000|2025-07-22 16:20:00|1955.51|1945.61|1950.13|1940.23|1957.28|1947.38|1948.7|1938.8|954
1753201500000|2025-07-22 16:25:00|1950.18|1940.28|1954.34|1944.44|1954.73|1944.83|1945.64|1935.74|897
1753201800000|2025-07-22 16:30:00|1954.29|1944.39|1952.57|1942.67|1959.47|1949.57|1949.84|1939.94|865
1753202100000|2025-07-22 16:35:00|1952.59|1942.69|1948.5|1938.6|1954.3|1944.4|1947.52|1937.62|925
1753202400000|2025-07-22 16:40:00|1948.55|1938.65|1947.92|1938.02|1951.66|1941.76|1942.63|1932.73|950
1753202700000|2025-07-22 16:45:00|1947.93|1938.03|1944.37|1934.47|1949.5|1939.6|1943.39|1933.49|927
1753203000000|2025-07-22 16:50:00|1944.42|1934.52|1944.15|1934.25|1944.42|1934.52|1938.26|1928.36|930
1753203300000|2025-07-22 16:55:00|1944.13|1934.23|1945.7|1935.8|1947.21|1937.31|1942.62|1932.72|891
1753203600000|2025-07-22 17:00:00|1945.64|1935.74|1949.58|1939.68|1949.59|1939.69|1944.5|1934.6|809
1753203900000|2025-07-22 17:05:00|1949.45|1939.55|1942.52|1932.62|1953|1943.1|1942.46|1932.56|846
1753204200000|2025-07-22 17:10:00|1942.65|1932.75|1931.62|1921.72|1942.65|1932.75|1925.61|1915.71|1022
1753204500000|2025-07-22 17:15:00|1931.87|1921.97|1931.14|1921.24|1936.67|1926.77|1927.63|1917.73|1083
1753204800000|2025-07-22 17:20:00|1931.02|1921.12|1935.18|1925.28|1937.25|1927.35|1926.7|1916.8|1051
1753205100000|2025-07-22 17:25:00|1935.66|1925.76|1936.42|1926.52|1938.75|1928.85|1925.46|1915.56|1001
1753205400000|2025-07-22 17:30:00|1936.37|1926.47|1930.88|1920.98|1936.9|1927|1929.71|1919.81|1039
1753205700000|2025-07-22 17:35:00|1930.9|1921|1946.5|1936.6|1948.89|1938.99|1930.75|1920.85|1044
1753206000000|2025-07-22 17:40:00|1946.38|1936.48|1937.96|1928.06|1946.43|1936.53|1936.47|1926.57|1028
1753206300000|2025-07-22 17:45:00|1937.93|1928.03|1931.95|1922.05|1940.5|1930.6|1931.92|1922.02|1022
1753206600000|2025-07-22 17:50:00|1932.03|1922.13|1936.16|1926.26|1936.86|1926.96|1930.55|1920.65|1022
1753206900000|2025-07-22 17:55:00|1935.91|1926.01|1931.62|1921.72|1937.62|1927.72|1931.52|1921.62|905
1753207200000|2025-07-22 18:00:00|1931.61|1921.71|1933.42|1923.52|1937.89|1927.99|1930.95|1921.05|957
1753207500000|2025-07-22 18:05:00|1933.28|1923.38|1931.61|1921.71|1938.74|1928.84|1931.54|1921.64|954
1753207800000|2025-07-22 18:10:00|1931.64|1921.74|1934.53|1924.63|1940.25|1930.35|1921.68|1911.78|957
1753208100000|2025-07-22 18:15:00|1934.48|1924.58|1930.14|1920.24|1936.11|1926.21|1925.3|1915.4|1090
1753208400000|2025-07-22 18:20:00|1929.88|1919.98|1933.28|1923.38|1936.3|1926.4|1926.73|1916.83|1063
1753208700000|2025-07-22 18:25:00|1933.22|1923.32|1938.77|1928.87|1942.57|1932.67|1932.94|1923.04|953
1753209000000|2025-07-22 18:30:00|1938.73|1928.83|1943.52|1933.62|1945.56|1935.66|1935.76|1925.86|1046
1753209300000|2025-07-22 18:35:00|1943.65|1933.75|1941.05|1931.15|1948.46|1938.56|1939.13|1929.23|988
1753209600000|2025-07-22 18:40:00|1941.3|1931.4|1934.03|1924.13|1942.82|1932.92|1932.9|1923|952
1753209900000|2025-07-22 18:45:00|1934.02|1924.12|1935.42|1925.52|1939.54|1929.64|1931.72|1921.82|962
1753210200000|2025-07-22 18:50:00|1935.66|1925.76|1950.51|1940.61|1950.6|1940.7|1935.49|1925.59|1004
1753210500000|2025-07-22 18:55:00|1950.61|1940.71|1942.68|1932.78|1954.83|1944.93|1941.88|1931.98|1056
1753210800000|2025-07-22 19:00:00|1942.67|1932.77|1939.43|1929.53|1945.41|1935.51|1938.89|1928.99|982
1753211100000|2025-07-22 19:05:00|1939.45|1929.55|1941.9|1932|1947.5|1937.6|1938.86|1928.96|950
1753211400000|2025-07-22 19:10:00|1941.87|1931.97|1945.05|1935.15|1945.44|1935.54|1938.3|1928.4|926
1753211700000|2025-07-22 19:15:00|1945.04|1935.14|1944.96|1935.06|1946.92|1937.02|1942.66|1932.76|921
1753212000000|2025-07-22 19:20:00|1945.19|1935.29|1938.41|1928.51|1945.49|1935.59|1935.96|1926.06|948
1753212300000|2025-07-22 19:25:00|1938.38|1928.48|1941.76|1931.86|1941.94|1932.04|1933.7|1923.8|949
1753212600000|2025-07-22 19:30:00|1941.88|1931.98|1933.72|1923.82|1941.88|1931.98|1930.73|1920.83|930
1753212900000|2025-07-22 19:35:00|1933.71|1923.81|1930.81|1920.91|1934.71|1924.81|1930.19|1920.29|878
1753213200000|2025-07-22 19:40:00|1930.79|1920.89|1922.2|1912.3|1931.55|1921.65|1921.45|1911.55|917
1753213500000|2025-07-22 19:45:00|1922.21|1912.31|1912.36|1902.46|1922.7|1912.8|1911.33|1901.43|977
1753213800000|2025-07-22 19:50:00|1912.28|1902.38|1904.05|1894.15|1912.28|1902.38|1903.89|1893.99|933
1753214100000|2025-07-22 19:55:00|1903.8|1893.9|1910.55|1900.65|1912.73|1902.83|1902.58|1892.68|1046
1753214400000|2025-07-22 20:00:00|1910.39|1900.49|1916.5|1906.6|1916.5|1906.6|1906.21|1896.31|1028
1753214700000|2025-07-22 20:05:00|1916.73|1906.83|1919.74|1909.84|1925.31|1915.41|1912.75|1902.85|972
1753215000000|2025-07-22 20:10:00|1919.72|1909.82|1925.4|1915.5|1929.97|1920.07|1918.55|1908.65|964
1753215300000|2025-07-22 20:15:00|1925.38|1915.48|1921.08|1911.18|1927.96|1918.06|1918.03|1908.13|885
1753215600000|2025-07-22 20:20:00|1920.89|1910.99|1932.83|1922.93|1933.55|1923.65|1920.67|1910.77|871
1753215900000|2025-07-22 20:25:00|1932.89|1922.99|1931.45|1921.55|1933.55|1923.65|1929.28|1919.38|751
1753216200000|2025-07-22 20:30:00|1931.39|1921.49|1930.87|1920.97|1935.03|1925.13|1929|1919.1|753
1753216500000|2025-07-22 20:35:00|1930.88|1920.98|1932.76|1922.86|1935.89|1925.99|1929.25|1919.35|872
1753216800000|2025-07-22 20:40:00|1932.91|1923.01|1937.46|1927.56|1937.6|1927.7|1932.91|1923.01|682
1753217100000|2025-07-22 20:45:00|1937.44|1927.54|1944.52|1934.62|1944.76|1934.86|1936.8|1926.9|837
1753217400000|2025-07-22 20:50:00|1944.49|1934.59|1944.81|1934.91|1946.79|1936.89|1943.51|1933.61|672
1753217700000|2025-07-22 20:55:00|1944.77|1934.87|1947|1937.1|1947.37|1937.47|1941.69|1931.79|709
1753218000000|2025-07-22 21:00:00|1947.03|1937.13|1942.64|1932.74|1952.33|1942.43|1942.62|1932.72|684
1753218300000|2025-07-22 21:05:00|1942.65|1932.75|1942.95|1933.05|1945.23|1935.33|1938.73|1928.83|744
1753218600000|2025-07-22 21:10:00|1942.93|1933.03|1947.18|1937.28|1948.01|1938.11|1941.24|1931.34|606
1753218900000|2025-07-22 21:15:00|1947.23|1937.33|1953.68|1943.78|1954.51|1944.61|1946.89|1936.99|554
1753219200000|2025-07-22 21:20:00|1953.71|1943.81|1951.78|1941.88|1954.73|1944.83|1950.66|1940.76|543
1753219500000|2025-07-22 21:25:00|1951.77|1941.87|1951.4|1941.5|1953.06|1943.16|1948.75|1938.85|677
1753219800000|2025-07-22 21:30:00|1951.42|1941.52|1948.68|1938.78|1951.74|1941.84|1946.14|1936.24|655
1753220100000|2025-07-22 21:35:00|1948.67|1938.77|1947.71|1937.81|1952.48|1942.58|1947.43|1937.53|426
1753220400000|2025-07-22 21:40:00|1947.73|1937.83|1948.77|1938.87|1949.07|1939.17|1946.17|1936.27|372
1753220700000|2025-07-22 21:45:00|1948.76|1938.86|1946.72|1936.82|1949.08|1939.18|1945.91|1936.01|132
1753221000000|2025-07-22 21:50:00|1946.81|1936.91|1954|1944.1|1954.09|1944.19|1946.81|1936.91|211
1753221300000|2025-07-22 21:55:00|1953.99|1944.09|1951.99|1942.09|1955.7|1945.8|1950.47|1940.57|479
1753221600000|2025-07-22 22:00:00|1951.98|1942.08|1956|1946.1|1956.65|1946.75|1951.95|1942.05|700
1753221900000|2025-07-22 22:05:00|1956.05|1946.15|1951.79|1941.89|1956.41|1946.51|1951.12|1941.22|679
1753222200000|2025-07-22 22:10:00|1951.75|1941.85|1949.24|1939.34|1952.84|1942.94|1948.61|1938.71|593
1753222500000|2025-07-22 22:15:00|1949.25|1939.35|1950.11|1940.21|1952.21|1942.31|1947.78|1937.88|718
1753222800000|2025-07-22 22:20:00|1950.13|1940.23|1954.9|1945|1955.6|1945.7|1949.93|1940.03|689
1753223100000|2025-07-22 22:25:00|1954.8|1944.9|1951.8|1941.9|1955.19|1945.29|1949.25|1939.35|535
1753223400000|2025-07-22 22:30:00|1951.81|1941.91|1954.07|1944.17|1954.79|1944.89|1951.44|1941.54|726
1753223700000|2025-07-22 22:35:00|1954.05|1944.15|1957.6|1947.7|1957.64|1947.74|1954.02|1944.12|644
1753224000000|2025-07-22 22:40:00|1957.62|1947.72|1955.63|1945.73|1957.62|1947.72|1952.55|1942.65|519
1753224300000|2025-07-22 22:45:00|1955.62|1945.72|1951.31|1941.41|1955.66|1945.76|1950.66|1940.76|519
1753224600000|2025-07-22 22:50:00|1951.5|1941.6|1950.99|1941.09|1952.25|1942.35|1949.35|1939.45|508
1753224900000|2025-07-22 22:55:00|1950.97|1941.07|1948.79|1938.89|1950.97|1941.07|1947.27|1937.37|537
1753225200000|2025-07-22 23:00:00|1948.82|1938.92|1953.76|1943.86|1953.76|1943.86|1946.68|1936.78|557
1753225500000|2025-07-22 23:05:00|1953.73|1943.83|1955.63|1945.73|1955.83|1945.93|1953.66|1943.76|388
1753225800000|2025-07-22 23:10:00|1955.61|1945.71|1960.72|1950.82|1961.53|1951.63|1954.64|1944.74|549
1753226100000|2025-07-22 23:15:00|1960.74|1950.84|1965.45|1955.55|1965.84|1955.94|1960.74|1950.84|724
1753226400000|2025-07-22 23:20:00|1965.43|1955.53|1968.17|1958.27|1968.87|1958.97|1964.39|1954.49|627
1753226700000|2025-07-22 23:25:00|1968.15|1958.25|1970.8|1960.9|1972.41|1962.51|1968.12|1958.22|709
1753227000000|2025-07-22 23:30:00|1970.82|1960.92|1969.65|1959.75|1970.91|1961.01|1964.73|1954.83|725
1753227300000|2025-07-22 23:35:00|1969.66|1959.76|1972.95|1963.05|1973.52|1963.62|1966.35|1956.45|685
1753227600000|2025-07-22 23:40:00|1972.94|1963.04|1969.94|1960.04|1973.91|1964.01|1968.43|1958.53|751
1753227900000|2025-07-22 23:45:00|1969.82|1959.92|1968.69|1958.79|1971.84|1961.94|1966.69|1956.79|864
1753228200000|2025-07-22 23:50:00|1968.7|1958.8|1969.96|1960.06|1972.09|1962.19|1968.66|1958.76|816
1753228500000|2025-07-22 23:55:00|1969.87|1959.97|1971.44|1961.54|1972.92|1963.02|1968.94|1959.04|664
1753228800000|2025-07-23 00:00:00|1971.45|1961.55|1965.72|1955.82|1971.93|1962.03|1963.65|1953.75|683
1753229100000|2025-07-23 00:05:00|1965.73|1955.83|1967.96|1958.06|1969.43|1959.53|1965.72|1955.82|824
1753229400000|2025-07-23 00:10:00|1967.84|1957.94|1966.53|1956.63|1968.7|1958.8|1963.84|1953.94|772
1753229700000|2025-07-23 00:15:00|1966.54|1956.64|1970.72|1960.82|1974.03|1964.13|1963.65|1953.75|814
1753230000000|2025-07-23 00:20:00|1970.7|1960.8|1979.3|1969.4|1979.45|1969.55|1968.8|1958.9|757
1753230300000|2025-07-23 00:25:00|1979.29|1969.39|1962.79|1952.89|1980.87|1970.97|1960.76|1950.86|927
1753230600000|2025-07-23 00:30:00|1962.78|1952.88|1966.85|1956.95|1969.2|1959.3|1962.68|1952.78|923
1753230900000|2025-07-23 00:35:00|1966.86|1956.96|1976.29|1966.39|1976.38|1966.48|1965.55|1955.65|812
1753231200000|2025-07-23 00:40:00|1976.3|1966.4|1967.72|1957.82|1976.83|1966.93|1967.65|1957.75|801
1753231500000|2025-07-23 00:45:00|1967.7|1957.8|1966.59|1956.69|1970.66|1960.76|1966.53|1956.63|774
1753231800000|2025-07-23 00:50:00|1966.58|1956.68|1961.03|1951.13|1966.61|1956.71|1958.75|1948.85|774
1753232100000|2025-07-23 00:55:00|1961.06|1951.16|1958.92|1949.02|1961.88|1951.98|1957.29|1947.39|615
1753232400000|2025-07-23 01:00:00|1959.2|1949.3|1949.75|1939.85|1959.2|1949.3|1947.8|1937.9|711
1753232700000|2025-07-23 01:05:00|1949.65|1939.75|1950.22|1940.32|1952.45|1942.55|1948.19|1938.29|831
1753233000000|2025-07-23 01:10:00|1950.2|1940.3|1951.71|1941.81|1954.02|1944.12|1949.93|1940.03|896
1753233300000|2025-07-23 01:15:00|1951.7|1941.8|1960.86|1950.96|1960.98|1951.08|1951.7|1941.8|889
1753233600000|2025-07-23 01:20:00|1960.91|1951.01|1962.85|1952.95|1968.08|1958.18|1960.91|1951.01|846
1753233900000|2025-07-23 01:25:00|1962.87|1952.97|1960.78|1950.88|1963.19|1953.29|1957.7|1947.8|845
1753234200000|2025-07-23 01:30:00|1960.77|1950.87|1967.8|1957.9|1969.43|1959.53|1959.5|1949.6|881
1753234500000|2025-07-23 01:35:00|1967.81|1957.91|1968.75|1958.85|1973.93|1964.03|1966.6|1956.7|845
1753234800000|2025-07-23 01:40:00|1968.72|1958.82|1967.95|1958.05|1970.51|1960.61|1967.04|1957.14|758
1753235100000|2025-07-23 01:45:00|1967.77|1957.87|1966.88|1956.98|1970.97|1961.07|1966.65|1956.75|888
1753235400000|2025-07-23 01:50:00|1966.83|1956.93|1972.57|1962.67|1972.61|1962.71|1965.87|1955.97|822
1753235700000|2025-07-23 01:55:00|1972.58|1962.68|1971.16|1961.26|1972.74|1962.84|1968.8|1958.9|850
1753236000000|2025-07-23 02:00:00|1971.15|1961.25|1969.25|1959.35|1973.37|1963.47|1965.65|1955.75|891
1753236300000|2025-07-23 02:05:00|1969.3|1959.4|1973.01|1963.11|1978.12|1968.22|1969.03|1959.13|886
1753236600000|2025-07-23 02:10:00|1972.98|1963.08|1963.38|1953.48|1973|1963.1|1963.38|1953.48|857
1753236900000|2025-07-23 02:15:00|1963.32|1953.42|1959.62|1949.72|1963.81|1953.91|1957.13|1947.23|931
1753237200000|2025-07-23 02:20:00|1959.6|1949.7|1960.35|1950.45|1963.13|1953.23|1958.71|1948.81|936
1753237500000|2025-07-23 02:25:00|1960.33|1950.43|1961.29|1951.39|1962.62|1952.72|1957.84|1947.94|780
1753237800000|2025-07-23 02:30:00|1961.32|1951.42|1961.18|1951.28|1964.13|1954.23|1959.76|1949.86|917
1753238100000|2025-07-23 02:35:00|1961.14|1951.24|1967.9|1958|1968.97|1959.07|1960.86|1950.96|826
1753238400000|2025-07-23 02:40:00|1967.86|1957.96|1953.7|1943.8|1969.12|1959.22|1953.7|1943.8|921
1753238700000|2025-07-23 02:45:00|1953.8|1943.9|1960.01|1950.11|1960.01|1950.11|1951.55|1941.65|932
1753239000000|2025-07-23 02:50:00|1960.03|1950.13|1958.07|1948.17|1964.93|1955.03|1957.81|1947.91|841
1753239300000|2025-07-23 02:55:00|1958.03|1948.13|1959.99|1950.09|1963.82|1953.92|1957.97|1948.07|792
1753239600000|2025-07-23 03:00:00|1960.04|1950.14|1958.16|1948.26|1960.12|1950.22|1954.45|1944.55|820
1753239900000|2025-07-23 03:05:00|1958.15|1948.25|1955.56|1945.66|1958.37|1948.47|1953.67|1943.77|648
1753240200000|2025-07-23 03:10:00|1955.61|1945.71|1955.08|1945.18|1956.54|1946.64|1952.99|1943.09|662
1753240500000|2025-07-23 03:15:00|1955.04|1945.14|1949.2|1939.3|1955.09|1945.19|1948.93|1939.03|554
1753240800000|2025-07-23 03:20:00|1949.25|1939.35|1951.86|1941.96|1954.12|1944.22|1948.65|1938.75|606
1753241100000|2025-07-23 03:25:00|1951.83|1941.93|1957.7|1947.8|1958.89|1948.99|1950.92|1941.02|636
1753241400000|2025-07-23 03:30:00|1957.92|1948.02|1955.76|1945.86|1959.69|1949.79|1955.76|1945.86|537
1753241700000|2025-07-23 03:35:00|1955.96|1946.06|1958.8|1948.9|1960.04|1950.14|1954.61|1944.71|503
1753242000000|2025-07-23 03:40:00|1958.95|1949.05|1954.78|1944.88|1964.63|1954.73|1954.6|1944.7|650
1753242300000|2025-07-23 03:45:00|1954.76|1944.86|1951.54|1941.64|1954.77|1944.87|1948.08|1938.18|748
1753242600000|2025-07-23 03:50:00|1951.53|1941.63|1948.34|1938.44|1952.61|1942.71|1948.34|1938.44|723
1753242900000|2025-07-23 03:55:00|1948.4|1938.5|1951.78|1941.88|1952.1|1942.2|1947.23|1937.33|710
1753243200000|2025-07-23 04:00:00|1951.75|1941.85|1953.11|1943.21|1953.11|1943.21|1948.68|1938.78|801
1753243500000|2025-07-23 04:05:00|1953.09|1943.19|1952|1942.1|1953.88|1943.98|1949|1939.1|762
1753243800000|2025-07-23 04:10:00|1952.04|1942.14|1956.84|1946.94|1958.2|1948.3|1951.79|1941.89|562
1753244100000|2025-07-23 04:15:00|1956.78|1946.88|1959.16|1949.26|1959.25|1949.35|1952.7|1942.8|740
1753244400000|2025-07-23 04:20:00|1959.15|1949.25|1962.82|1952.92|1962.94|1953.04|1958.86|1948.96|828
1753244700000|2025-07-23 04:25:00|1962.79|1952.89|1967.79|1957.89|1968.01|1958.11|1962.66|1952.76|548
1753245000000|2025-07-23 04:30:00|1967.8|1957.9|1971.25|1961.35|1971.48|1961.58|1966.38|1956.48|720
1753245300000|2025-07-23 04:35:00|1971.49|1961.59|1975.75|1965.85|1975.83|1965.93|1970.73|1960.83|618
1753245600000|2025-07-23 04:40:00|1975.82|1965.92|1971.67|1961.77|1975.96|1966.06|1970.57|1960.67|660
1753245900000|2025-07-23 04:45:00|1971.65|1961.75|1969.87|1959.97|1972.63|1962.73|1969.74|1959.84|579
1753246200000|2025-07-23 04:50:00|1969.9|1960|1968.88|1958.98|1970.91|1961.01|1967.47|1957.57|514
1753246500000|2025-07-23 04:55:00|1968.9|1959|1972.8|1962.9|1973.91|1964.01|1968.66|1958.76|567
1753246800000|2025-07-23 05:00:00|1972.83|1962.93|1963.23|1953.33|1972.98|1963.08|1963.09|1953.19|756
1753247100000|2025-07-23 05:05:00|1963.14|1953.24|1966.2|1956.3|1968.8|1958.9|1962.78|1952.88|777
1753247400000|2025-07-23 05:10:00|1966.15|1956.25|1968.23|1958.33|1968.28|1958.38|1964.6|1954.7|733
1753247700000|2025-07-23 05:15:00|1968.3|1958.4|1962.43|1952.53|1969.8|1959.9|1962.38|1952.48|700
1753248000000|2025-07-23 05:20:00|1962.38|1952.48|1962.35|1952.45|1965.14|1955.24|1962.09|1952.19|748
1753248300000|2025-07-23 05:25:00|1962.3|1952.4|1960.86|1950.96|1963|1953.1|1959.47|1949.57|415
1753248600000|2025-07-23 05:30:00|1960.77|1950.87|1958.73|1948.83|1961.15|1951.25|1954.92|1945.02|626
1753248900000|2025-07-23 05:35:00|1958.75|1948.85|1958.02|1948.12|1961.33|1951.43|1955.73|1945.83|721
1753249200000|2025-07-23 05:40:00|1957.95|1948.05|1953.52|1943.62|1958.12|1948.22|1953.52|1943.62|540
1753249500000|2025-07-23 05:45:00|1953.32|1943.42|1956.85|1946.95|1957.79|1947.89|1951.77|1941.87|694
1753249800000|2025-07-23 05:50:00|1956.84|1946.94|1953.86|1943.96|1957.79|1947.89|1952.73|1942.83|692
1753250100000|2025-07-23 05:55:00|1953.88|1943.98|1954.4|1944.5|1955.85|1945.95|1953.6|1943.7|573
1753250400000|2025-07-23 06:00:00|1954.42|1944.52|1955.38|1945.48|1955.46|1945.56|1952.68|1942.78|540
1753250700000|2025-07-23 06:05:00|1955.4|1945.5|1950.86|1940.96|1956.46|1946.56|1949.3|1939.4|569
1753251000000|2025-07-23 06:10:00|1951.12|1941.22|1949.75|1939.85|1952.56|1942.66|1947.69|1937.79|565
1753251300000|2025-07-23 06:15:00|1949.76|1939.86|1943.01|1933.11|1949.84|1939.94|1942.8|1932.9|660
1753251600000|2025-07-23 06:20:00|1943.04|1933.14|1936.76|1926.86|1943.91|1934.01|1933.4|1923.5|764
1753251900000|2025-07-23 06:25:00|1936.81|1926.91|1943.91|1934.01|1945.84|1935.94|1936.81|1926.91|831
1753252200000|2025-07-23 06:30:00|1944.03|1934.13|1936.74|1926.84|1945.69|1935.79|1936.63|1926.73|850
1753252500000|2025-07-23 06:35:00|1936.8|1926.9|1933.92|1924.02|1938.32|1928.42|1931.22|1921.32|850
1753252800000|2025-07-23 06:40:00|1933.76|1923.86|1932.07|1922.17|1935.66|1925.76|1931.96|1922.06|897
1753253100000|2025-07-23 06:45:00|1932.21|1922.31|1934.14|1924.24|1936.77|1926.87|1931.68|1921.78|871
1753253400000|2025-07-23 06:50:00|1933.98|1924.08|1932.95|1923.05|1935.9|1926|1932.65|1922.75|645
1753253700000|2025-07-23 06:55:00|1932.87|1922.97|1934.79|1924.89|1935.92|1926.02|1931.6|1921.7|587
1753254000000|2025-07-23 07:00:00|1934.72|1924.82|1940.11|1930.21|1940.23|1930.33|1932.7|1922.8|798
1753254300000|2025-07-23 07:05:00|1940.09|1930.19|1933.25|1923.35|1940.79|1930.89|1933.25|1923.35|816
1753254600000|2025-07-23 07:10:00|1933.28|1923.38|1938.02|1928.12|1940.02|1930.12|1928.73|1918.83|892
1753254900000|2025-07-23 07:15:00|1938.07|1928.17|1936.47|1926.57|1940.49|1930.59|1934.75|1924.85|718
1753255200000|2025-07-23 07:20:00|1936.56|1926.66|1933.84|1923.94|1937.93|1928.03|1932.06|1922.16|762
1753255500000|2025-07-23 07:25:00|1933.87|1923.97|1934.11|1924.21|1937.06|1927.16|1933.65|1923.75|691
1753255800000|2025-07-23 07:30:00|1934.09|1924.19|1935.84|1925.94|1939.49|1929.59|1933.08|1923.18|657
1753256100000|2025-07-23 07:35:00|1935.87|1925.97|1923.97|1914.07|1936.06|1926.16|1923.65|1913.75|848
1753256400000|2025-07-23 07:40:00|1923.95|1914.05|1921.73|1911.83|1925.24|1915.34|1919.6|1909.7|876
1753256700000|2025-07-23 07:45:00|1921.76|1911.86|1915.81|1905.91|1924.47|1914.57|1915.09|1905.19|783
1753257000000|2025-07-23 07:50:00|1915.77|1905.87|1915.98|1906.08|1920.56|1910.66|1909.51|1899.61|911
1753257300000|2025-07-23 07:55:00|1915.96|1906.06|1919.53|1909.63|1920.76|1910.86|1915.17|1905.27|654
1753257600000|2025-07-23 08:00:00|1919.52|1909.62|1915.08|1905.18|1919.55|1909.65|1914.86|1904.96|714
1753257900000|2025-07-23 08:05:00|1915.09|1905.19|1918.79|1908.89|1920.49|1910.59|1911.74|1901.84|799
1753258200000|2025-07-23 08:10:00|1918.67|1908.77|1920.92|1911.02|1922.1|1912.2|1918.58|1908.68|772
1753258500000|2025-07-23 08:15:00|1920.91|1911.01|1921.49|1911.59|1922.77|1912.87|1917.75|1907.85|826
1753258800000|2025-07-23 08:20:00|1921.65|1911.75|1921.74|1911.84|1924.24|1914.34|1919.58|1909.68|811
1753259100000|2025-07-23 08:25:00|1921.72|1911.82|1920.62|1910.72|1922.69|1912.79|1916.92|1907.02|764
1753259400000|2025-07-23 08:30:00|1920.5|1910.6|1920.41|1910.51|1921.43|1911.53|1916.46|1906.56|750
1753259700000|2025-07-23 08:35:00|1920.39|1910.49|1915.5|1905.6|1920.43|1910.53|1913.6|1903.7|822
1753260000000|2025-07-23 08:40:00|1915.53|1905.63|1914.59|1904.69|1917.66|1907.76|1911.99|1902.09|788
1753260300000|2025-07-23 08:45:00|1914.66|1904.76|1916.95|1907.05|1919.65|1909.75|1914.6|1904.7|828
1753260600000|2025-07-23 08:50:00|1917|1907.1|1917.7|1907.8|1917.79|1907.89|1912.81|1902.91|823
1753260900000|2025-07-23 08:55:00|1917.66|1907.76|1928.49|1918.59|1928.58|1918.68|1917.66|1907.76|686
1753261200000|2025-07-23 09:00:00|1928.42|1918.52|1922.78|1912.88|1930.4|1920.5|1922.78|1912.88|735
1753261500000|2025-07-23 09:05:00|1922.82|1912.92|1915.68|1905.78|1922.98|1913.08|1915.68|1905.78|742
1753261800000|2025-07-23 09:10:00|1915.83|1905.93|1917.6|1907.7|1920.63|1910.73|1914.92|1905.02|781
1753262100000|2025-07-23 09:15:00|1917.46|1907.56|1908.75|1898.85|1917.46|1907.56|1908.75|1898.85|759
1753262400000|2025-07-23 09:20:00|1908.76|1898.86|1907.53|1897.63|1909.72|1899.82|1906.16|1896.26|667
1753262700000|2025-07-23 09:25:00|1907.28|1897.38|1903.87|1893.97|1907.28|1897.38|1902.73|1892.83|742
1753263000000|2025-07-23 09:30:00|1903.88|1893.98|1903.95|1894.05|1904.71|1894.81|1897.88|1887.98|865
1753263300000|2025-07-23 09:35:00|1904|1894.1|1903.15|1893.25|1907.82|1897.92|1901.65|1891.75|825
1753263600000|2025-07-23 09:40:00|1903.02|1893.12|1900.74|1890.84|1905.74|1895.84|1898.09|1888.19|735
1753263900000|2025-07-23 09:45:00|1900.62|1890.72|1900.91|1891.01|1905.83|1895.93|1897.69|1887.79|819
1753264200000|2025-07-23 09:50:00|1900.89|1890.99|1905.1|1895.2|1905.1|1895.2|1900.46|1890.56|621
1753264500000|2025-07-23 09:55:00|1905.12|1895.22|1898.67|1888.77|1905.63|1895.73|1898.55|1888.65|601
1753264800000|2025-07-23 10:00:00|1898.66|1888.76|1892.97|1883.07|1898.85|1888.95|1891.33|1881.43|706
1753265100000|2025-07-23 10:05:00|1892.95|1883.05|1892.72|1882.82|1898.76|1888.86|1890.99|1881.09|856
1753265400000|2025-07-23 10:10:00|1892.73|1882.83|1883.12|1873.22|1892.73|1882.83|1883.05|1873.15|680
1753265700000|2025-07-23 10:15:00|1883.4|1873.5|1886.78|1876.88|1889.11|1879.21|1883.1|1873.2|811
1753266000000|2025-07-23 10:20:00|1886.69|1876.79|1891.07|1881.17|1895.45|1885.55|1885.1|1875.2|764
1753266300000|2025-07-23 10:25:00|1891.08|1881.18|1892.97|1883.07|1895.45|1885.55|1891.08|1881.18|607
1753266600000|2025-07-23 10:30:00|1893.06|1883.16|1893.18|1883.28|1895.8|1885.9|1891.65|1881.75|793
1753266900000|2025-07-23 10:35:00|1893.27|1883.37|1895.86|1885.96|1895.99|1886.09|1891.24|1881.34|575
1753267200000|2025-07-23 10:40:00|1895.95|1886.05|1896.11|1886.21|1899.09|1889.19|1894.97|1885.07|619
1753267500000|2025-07-23 10:45:00|1896.13|1886.23|1900.91|1891.01|1901.11|1891.21|1896.13|1886.23|763
1753267800000|2025-07-23 10:50:00|1900.99|1891.09|1899.29|1889.39|1901.25|1891.35|1898.92|1889.02|709
1753268100000|2025-07-23 10:55:00|1899.31|1889.41|1901.26|1891.36|1902.58|1892.68|1899.29|1889.39|629
1753268400000|2025-07-23 11:00:00|1901.2|1891.3|1897.82|1887.92|1901.49|1891.59|1896.43|1886.53|651
1753268700000|2025-07-23 11:05:00|1898.22|1888.32|1890.71|1880.81|1899.24|1889.34|1888.73|1878.83|505
1753269000000|2025-07-23 11:10:00|1890.63|1880.73|1885.27|1875.37|1891.61|1881.71|1885.2|1875.3|661
1753269300000|2025-07-23 11:15:00|1885.28|1875.38|1892.05|1882.15|1894.24|1884.34|1885.02|1875.12|727
1753269600000|2025-07-23 11:20:00|1892.12|1882.22|1896.6|1886.7|1899.65|1889.75|1890.88|1880.98|658
1753269900000|2025-07-23 11:25:00|1896.58|1886.68|1898.15|1888.25|1900.03|1890.13|1896.58|1886.68|583
1753270200000|2025-07-23 11:30:00|1897.75|1887.85|1895.55|1885.65|1897.76|1887.86|1894.14|1884.24|673
1753270500000|2025-07-23 11:35:00|1895.49|1885.59|1895.88|1885.98|1897.16|1887.26|1894.65|1884.75|457
1753270800000|2025-07-23 11:40:00|1895.93|1886.03|1897.09|1887.19|1897.3|1887.4|1894.4|1884.5|423
1753271100000|2025-07-23 11:45:00|1897.1|1887.2|1894.4|1884.5|1898.09|1888.19|1892.67|1882.77|536
1753271400000|2025-07-23 11:50:00|1894.24|1884.34|1896.17|1886.27|1897.45|1887.55|1892.87|1882.97|567
1753271700000|2025-07-23 11:55:00|1896.15|1886.25|1896.87|1886.97|1899.07|1889.17|1895.88|1885.98|414
1753272000000|2025-07-23 12:00:00|1896.89|1886.99|1894.3|1884.4|1897.03|1887.13|1892.74|1882.84|446
1753272300000|2025-07-23 12:05:00|1894.32|1884.42|1887.07|1877.17|1895.41|1885.51|1886.84|1876.94|534
1753272600000|2025-07-23 12:10:00|1887.06|1877.16|1898.6|1888.7|1899.35|1889.45|1886.26|1876.36|659
1753272900000|2025-07-23 12:15:00|1898.63|1888.73|1897.18|1887.28|1899.94|1890.04|1895.26|1885.36|702
1753273200000|2025-07-23 12:20:00|1897.28|1887.38|1891.08|1881.18|1897.57|1887.67|1889.21|1879.31|646
1753273500000|2025-07-23 12:25:00|1891.05|1881.15|1894.2|1884.3|1894.86|1884.96|1889.85|1879.95|564
1753273800000|2025-07-23 12:30:00|1894.06|1884.16|1891.66|1881.76|1895|1885.1|1890.56|1880.66|658
1753274100000|2025-07-23 12:35:00|1891.89|1881.99|1888.12|1878.22|1892.87|1882.97|1885.79|1875.89|587
1753274400000|2025-07-23 12:40:00|1888.11|1878.21|1873.45|1863.55|1888.18|1878.28|1872.49|1862.59|866
1753274700000|2025-07-23 12:45:00|1873.59|1863.69|1876.97|1867.07|1881.34|1871.44|1873.3|1863.4|987
1753275000000|2025-07-23 12:50:00|1876.91|1867.01|1868.43|1858.53|1878.34|1868.44|1868.22|1858.32|948
1753275300000|2025-07-23 12:55:00|1868.36|1858.46|1858.02|1848.12|1868.78|1858.88|1850.57|1840.67|1089
1753275600000|2025-07-23 13:00:00|1858.09|1848.19|1862.89|1852.99|1863|1853.1|1850.58|1840.68|1031
1753275900000|2025-07-23 13:05:00|1862.83|1852.93|1860.24|1850.34|1865|1855.1|1856.21|1846.31|1042
1753276200000|2025-07-23 13:10:00|1860.21|1850.31|1860.09|1850.19|1862.83|1852.93|1852.56|1842.66|986
1753276500000|2025-07-23 13:15:00|1860.2|1850.3|1845.17|1835.27|1860.28|1850.38|1844.2|1834.3|925
1753276800000|2025-07-23 13:20:00|1845.38|1835.48|1849.9|1840|1852.57|1842.67|1845.2|1835.3|1011
1753277100000|2025-07-23 13:25:00|1849.99|1840.09|1861.6|1851.7|1861.92|1852.02|1847.19|1837.29|945
1753277400000|2025-07-23 13:30:00|1861.56|1851.66|1857.96|1848.06|1863.27|1853.37|1856.12|1846.22|988
1753277700000|2025-07-23 13:35:00|1857.95|1848.05|1845.45|1835.55|1858.43|1848.53|1844.47|1834.57|1040
1753278000000|2025-07-23 13:40:00|1845.58|1835.68|1816.01|1806.11|1847.41|1837.51|1804.54|1794.64|1139
1753278300000|2025-07-23 13:45:00|1815.93|1806.03|1806.31|1796.41|1819.65|1809.75|1805.45|1795.55|1143
1753278600000|2025-07-23 13:50:00|1806.11|1796.21|1814.69|1804.79|1815.34|1805.44|1790.43|1780.53|1151
1753278900000|2025-07-23 13:55:00|1814.7|1804.8|1811.42|1801.52|1821.4|1811.5|1811.41|1801.51|1069
1753279200000|2025-07-23 14:00:00|1811.46|1801.56|1830.04|1820.14|1832.38|1822.48|1807|1797.1|1038
1753279500000|2025-07-23 14:05:00|1830.23|1820.33|1822.43|1812.53|1833.03|1823.13|1822.43|1812.53|1002
1753279800000|2025-07-23 14:10:00|1822.41|1812.51|1817.27|1807.37|1822.83|1812.93|1811.61|1801.71|928
1753280100000|2025-07-23 14:15:00|1817.05|1807.15|1833.41|1823.51|1834.45|1824.55|1816.86|1806.96|881
1753280400000|2025-07-23 14:20:00|1833.13|1823.23|1837.66|1827.76|1839.23|1829.33|1833.13|1823.23|842
1753280700000|2025-07-23 14:25:00|1837.62|1827.72|1839.7|1829.8|1842.45|1832.55|1835.98|1826.08|766
1753281000000|2025-07-23 14:30:00|1839.67|1829.77|1831.1|1821.2|1840.88|1830.98|1830.93|1821.03|750
1753281300000|2025-07-23 14:35:00|1831.19|1821.29|1824.53|1814.63|1835.19|1825.29|1818.57|1808.67|977
1753281600000|2025-07-23 14:40:00|1824.6|1814.7|1831.64|1821.74|1841.52|1831.62|1823|1813.1|1052
1753281900000|2025-07-23 14:45:00|1831.73|1821.83|1827.1|1817.2|1833.47|1823.57|1824.76|1814.86|934
1753282200000|2025-07-23 14:50:00|1827.04|1817.14|1830.15|1820.25|1830.95|1821.05|1824.68|1814.78|957
1753282500000|2025-07-23 14:55:00|1830.2|1820.3|1836.08|1826.18|1836.32|1826.42|1828.55|1818.65|884
1753282800000|2025-07-23 15:00:00|1836.04|1826.14|1831.73|1821.83|1840.44|1830.54|1831.72|1821.82|1002
1753283100000|2025-07-23 15:05:00|1831.69|1821.79|1831.82|1821.92|1838.23|1828.33|1829.23|1819.33|992
1753283400000|2025-07-23 15:10:00|1831.69|1821.79|1823.25|1813.35|1832.56|1822.66|1821.37|1811.47|911
1753283700000|2025-07-23 15:15:00|1823.26|1813.36|1831.6|1821.7|1832.36|1822.46|1823.25|1813.35|878
1753284000000|2025-07-23 15:20:00|1831.58|1821.68|1830.39|1820.49|1838.65|1828.75|1830.39|1820.49|901
1753284300000|2025-07-23 15:25:00|1830.37|1820.47|1830.24|1820.34|1833.32|1823.42|1824.92|1815.02|938
1753284600000|2025-07-23 15:30:00|1830.26|1820.36|1831.29|1821.39|1834.28|1824.38|1827.52|1817.62|946
1753284900000|2025-07-23 15:35:00|1830.66|1820.76|1835.01|1825.11|1837.08|1827.18|1830.21|1820.31|791
1753285200000|2025-07-23 15:40:00|1834.94|1825.04|1847.39|1837.49|1847.89|1837.99|1834.3|1824.4|712
1753285500000|2025-07-23 15:45:00|1847.31|1837.41|1839.02|1829.12|1847.31|1837.41|1837.18|1827.28|930
1753285800000|2025-07-23 15:50:00|1838.75|1828.85|1847.35|1837.45|1848.25|1838.35|1835.21|1825.31|799
1753286100000|2025-07-23 15:55:00|1847.58|1837.68|1855.59|1845.69|1855.64|1845.74|1845.08|1835.18|1003
1753286400000|2025-07-23 16:00:00|1855.14|1845.24|1848.17|1838.27|1855.34|1845.44|1845.55|1835.65|874
1753286700000|2025-07-23 16:05:00|1848.14|1838.24|1843.76|1833.86|1851.13|1841.23|1841.89|1831.99|857
1753287000000|2025-07-23 16:10:00|1843.98|1834.08|1833.9|1824|1844.77|1834.87|1833.45|1823.55|759
1753287300000|2025-07-23 16:15:00|1833.91|1824.01|1830.53|1820.63|1840.35|1830.45|1829.32|1819.42|796
1753287600000|2025-07-23 16:20:00|1830.57|1820.67|1828.37|1818.47|1833.82|1823.92|1825.27|1815.37|851
1753287900000|2025-07-23 16:25:00|1827.66|1817.76|1832.75|1822.85|1833.34|1823.44|1826.29|1816.39|781
1753288200000|2025-07-23 16:30:00|1832.86|1822.96|1820.01|1810.11|1832.86|1822.96|1820.01|1810.11|922
1753288500000|2025-07-23 16:35:00|1820.49|1810.59|1816.12|1806.22|1824.39|1814.49|1814.07|1804.17|995
1753288800000|2025-07-23 16:40:00|1816.02|1806.12|1819.35|1809.45|1820.47|1810.57|1812.74|1802.84|900
1753289100000|2025-07-23 16:45:00|1819.12|1809.22|1809.6|1799.7|1819.28|1809.38|1801.9|1792|985
1753289400000|2025-07-23 16:50:00|1810.29|1800.39|1810.06|1800.16|1815.09|1805.19|1807.1|1797.2|1019
1753289700000|2025-07-23 16:55:00|1810.24|1800.34|1800.02|1790.12|1811.33|1801.43|1798.7|1788.8|945
1753290000000|2025-07-23 17:00:00|1799.86|1789.96|1805.81|1795.91|1810.46|1800.56|1798.81|1788.91|1043
1753290300000|2025-07-23 17:05:00|1805.61|1795.71|1788.41|1778.51|1806.49|1796.59|1783.82|1773.92|1047
1753290600000|2025-07-23 17:10:00|1788.5|1778.6|1790.94|1781.04|1793.36|1783.46|1788.29|1778.39|1015
1753290900000|2025-07-23 17:15:00|1790.97|1781.07|1779.66|1769.76|1798.59|1788.69|1775.02|1765.12|1046
1753291200000|2025-07-23 17:20:00|1779.52|1769.62|1800.75|1790.85|1801.36|1791.46|1775.51|1765.61|1115
1753291500000|2025-07-23 17:25:00|1800.83|1790.93|1788.07|1778.17|1802.14|1792.24|1784.51|1774.61|1038
1753291800000|2025-07-23 17:30:00|1788.05|1778.15|1798.44|1788.54|1800.93|1791.03|1779.74|1769.84|1028
1753292100000|2025-07-23 17:35:00|1798.48|1788.58|1793.28|1783.38|1798.48|1788.58|1787.66|1777.76|1048
1753292400000|2025-07-23 17:40:00|1793.27|1783.37|1795.46|1785.56|1799.45|1789.55|1790.52|1780.62|907
1753292700000|2025-07-23 17:45:00|1795.37|1785.47|1798.66|1788.76|1801.45|1791.55|1791.93|1782.03|984
1753293000000|2025-07-23 17:50:00|1798.71|1788.81|1797.44|1787.54|1804.61|1794.71|1793.26|1783.36|1024
1753293300000|2025-07-23 17:55:00|1797.47|1787.57|1802.45|1792.55|1805|1795.1|1797.47|1787.57|955
1753293600000|2025-07-23 18:00:00|1802.52|1792.62|1812.03|1802.13|1814.45|1804.55|1801.14|1791.24|882
1753293900000|2025-07-23 18:05:00|1812.01|1802.11|1813.09|1803.19|1813.24|1803.34|1804.11|1794.21|896
1753294200000|2025-07-23 18:10:00|1813.11|1803.21|1807.12|1797.22|1815.02|1805.12|1802.98|1793.08|990
1753294500000|2025-07-23 18:15:00|1806.97|1797.07|1806.29|1796.39|1810.62|1800.72|1801.93|1792.03|912
1753294800000|2025-07-23 18:20:00|1806.22|1796.32|1812.91|1803.01|1812.91|1803.01|1804.39|1794.49|935
1753295100000|2025-07-23 18:25:00|1812.85|1802.95|1811.1|1801.2|1816.81|1806.91|1810.6|1800.7|895
1753295400000|2025-07-23 18:30:00|1811.12|1801.22|1812.4|1802.5|1816.36|1806.46|1806.79|1796.89|936
1753295700000|2025-07-23 18:35:00|1812.53|1802.63|1817.32|1807.42|1817.45|1807.55|1811.5|1801.6|958
1753296000000|2025-07-23 18:40:00|1817.37|1807.47|1810.5|1800.6|1818.64|1808.74|1810.45|1800.55|852
1753296300000|2025-07-23 18:45:00|1810.59|1800.69|1820.6|1810.7|1820.69|1810.79|1809.73|1799.83|874
1753296600000|2025-07-23 18:50:00|1820.3|1810.4|1820.33|1810.43|1820.69|1810.79|1813.56|1803.66|923
1753296900000|2025-07-23 18:55:00|1820.4|1810.5|1821.08|1811.18|1821.52|1811.62|1818.7|1808.8|763
1753297200000|2025-07-23 19:00:00|1821.07|1811.17|1818.06|1808.16|1822.12|1812.22|1816.26|1806.36|858
1753297500000|2025-07-23 19:05:00|1818.09|1808.19|1814|1804.1|1821.31|1811.41|1814|1804.1|968
1753297800000|2025-07-23 19:10:00|1813.88|1803.98|1812.03|1802.13|1820.76|1810.86|1812.03|1802.13|944
1753298100000|2025-07-23 19:15:00|1812|1802.1|1814.31|1804.41|1817.86|1807.96|1805.33|1795.43|1014
1753298400000|2025-07-23 19:20:00|1814.44|1804.54|1811.62|1801.72|1817.2|1807.3|1809.05|1799.15|999
1753298700000|2025-07-23 19:25:00|1811.54|1801.64|1809.57|1799.67|1812.62|1802.72|1808.39|1798.49|854
1753299000000|2025-07-23 19:30:00|1809.4|1799.5|1807.8|1797.9|1809.4|1799.5|1803.96|1794.06|919
1753299300000|2025-07-23 19:35:00|1807.75|1797.85|1808.93|1799.03|1809.47|1799.57|1804.79|1794.89|874
1753299600000|2025-07-23 19:40:00|1808.92|1799.02|1807.37|1797.47|1810.15|1800.25|1804.83|1794.93|874
1753299900000|2025-07-23 19:45:00|1807.44|1797.54|1817.79|1807.89|1819.32|1809.42|1806.85|1796.95|844
1753300200000|2025-07-23 19:50:00|1817.75|1807.85|1812.71|1802.81|1817.75|1807.85|1812.58|1802.68|768
1753300500000|2025-07-23 19:55:00|1812.56|1802.66|1804.41|1794.51|1815.71|1805.81|1803.26|1793.36|810
1753300800000|2025-07-23 20:00:00|1804.43|1794.53|1810.07|1800.17|1817.21|1807.31|1803.17|1793.27|1038
1753301100000|2025-07-23 20:05:00|1809.85|1799.95|1804.57|1794.67|1810.56|1800.66|1802.49|1792.59|920
1753301400000|2025-07-23 20:10:00|1804.49|1794.59|1808.06|1798.16|1809.45|1799.55|1801.19|1791.29|949
1753301700000|2025-07-23 20:15:00|1808.27|1798.37|1799.93|1790.03|1809.28|1799.38|1797.61|1787.71|961
1753302000000|2025-07-23 20:20:00|1799.96|1790.06|1801.85|1791.95|1805.16|1795.26|1795.57|1785.67|993
1753302300000|2025-07-23 20:25:00|1802.11|1792.21|1790.58|1780.68|1802.34|1792.44|1785.46|1775.56|1002
1753302600000|2025-07-23 20:30:00|1790.79|1780.89|1769.46|1759.56|1791.9|1782|1768.74|1758.84|1060
1753302900000|2025-07-23 20:35:00|1769.42|1759.52|1769.57|1759.67|1782.23|1772.33|1764.55|1754.65|1057
1753303200000|2025-07-23 20:40:00|1769.79|1759.89|1787.78|1777.88|1788.4|1778.5|1767.17|1757.27|977
1753303500000|2025-07-23 20:45:00|1787.71|1777.81|1779.39|1769.49|1789.06|1779.16|1779.12|1769.22|987
1753303800000|2025-07-23 20:50:00|1779.24|1769.34|1795.42|1785.52|1795.48|1785.58|1776.65|1766.75|1055
1753304100000|2025-07-23 20:55:00|1795.38|1785.48|1792.36|1782.46|1796.35|1786.45|1789.79|1779.89|955
1753304400000|2025-07-23 21:00:00|1792.44|1782.54|1803.31|1793.41|1804.92|1795.02|1792.36|1782.46|905
1753304700000|2025-07-23 21:05:00|1803.29|1793.39|1803.76|1793.86|1805.56|1795.66|1799.97|1790.07|862
1753305000000|2025-07-23 21:10:00|1803.79|1793.89|1802.2|1792.3|1805.9|1796|1794.94|1785.04|891
1753305300000|2025-07-23 21:15:00|1802.04|1792.14|1783.32|1773.42|1803.74|1793.84|1782.44|1772.54|943
1753305600000|2025-07-23 21:20:00|1782.98|1773.08|1772.87|1762.97|1788.73|1778.83|1771.84|1761.94|874
1753305900000|2025-07-23 21:25:00|1772.92|1763.02|1780.64|1770.74|1780.74|1770.84|1761.61|1751.71|954
1753306200000|2025-07-23 21:30:00|1780.69|1770.79|1790.85|1780.95|1792.27|1782.37|1779.5|1769.6|805
1753306500000|2025-07-23 21:35:00|1790.8|1780.9|1790.25|1780.35|1791.3|1781.4|1764.94|1755.04|1003
1753306800000|2025-07-23 21:40:00|1789.88|1779.98|1798.92|1789.02|1800.77|1790.87|1788.35|1778.45|740
1753307100000|2025-07-23 21:45:00|1798.91|1789.01|1806.9|1797|1809.3|1799.4|1798.91|1789.01|638
1753307400000|2025-07-23 21:50:00|1806.91|1797.01|1808.69|1798.79|1809.29|1799.39|1806.66|1796.76|609
1753307700000|2025-07-23 21:55:00|1808.66|1798.76|1805.91|1796.01|1808.89|1798.99|1799.8|1789.9|538
1753308000000|2025-07-23 22:00:00|1805.89|1795.99|1799.25|1789.35|1806.39|1796.49|1792.69|1782.79|997
1753308300000|2025-07-23 22:05:00|1799.2|1789.3|1809.84|1799.94|1810.12|1800.22|1798.24|1788.34|753
1753308600000|2025-07-23 22:10:00|1810.19|1800.29|1815.95|1806.05|1817.45|1807.55|1807.19|1797.29|801
1753308900000|2025-07-23 22:15:00|1816.05|1806.15|1816.2|1806.3|1817.45|1807.55|1809.18|1799.28|875
1753309200000|2025-07-23 22:20:00|1816.25|1806.35|1823.53|1813.63|1823.53|1813.63|1815.99|1806.09|632
1753309500000|2025-07-23 22:25:00|1823.44|1813.54|1825.57|1815.67|1826.59|1816.69|1822.3|1812.4|734
1753309800000|2025-07-23 22:30:00|1825.36|1815.46|1828.62|1818.72|1829.45|1819.55|1822.65|1812.75|744
1753310100000|2025-07-23 22:35:00|1828.65|1818.75|1825.7|1815.8|1829.22|1819.32|1824.1|1814.2|756
1753310400000|2025-07-23 22:40:00|1825.76|1815.86|1827.8|1817.9|1827.8|1817.9|1825.06|1815.16|753
1753310700000|2025-07-23 22:45:00|1827.79|1817.89|1830.02|1820.12|1831.54|1821.64|1827.46|1817.56|629
1753311000000|2025-07-23 22:50:00|1830.21|1820.31|1825.45|1815.55|1832.27|1822.37|1825.33|1815.43|743
1753311300000|2025-07-23 22:55:00|1825.57|1815.67|1825.51|1815.61|1826.65|1816.75|1823.66|1813.76|613
1753311600000|2025-07-23 23:00:00|1825.54|1815.64|1829.33|1819.43|1829.87|1819.97|1824.33|1814.43|692
1753311900000|2025-07-23 23:05:00|1829.31|1819.41|1833.25|1823.35|1833.52|1823.62|1828.36|1818.46|684
1753312200000|2025-07-23 23:10:00|1833.13|1823.23|1833.73|1823.83|1834.5|1824.6|1832.37|1822.47|549
1753312500000|2025-07-23 23:15:00|1833.72|1823.82|1831.58|1821.68|1833.72|1823.82|1829.17|1819.27|786
1753312800000|2025-07-23 23:20:00|1831.74|1821.84|1829.1|1819.2|1832.83|1822.93|1828|1818.1|684
1753313100000|2025-07-23 23:25:00|1829.11|1819.21|1831.4|1821.5|1832.88|1822.98|1827.21|1817.31|671
1753313400000|2025-07-23 23:30:00|1831.37|1821.47|1829.91|1820.01|1831.7|1821.8|1826.8|1816.9|703
1753313700000|2025-07-23 23:35:00|1829.94|1820.04|1825.47|1815.57|1830.68|1820.78|1825.37|1815.47|554
1753314000000|2025-07-23 23:40:00|1825.49|1815.59|1825.22|1815.32|1827.66|1817.76|1823.34|1813.44|429
1753314300000|2025-07-23 23:45:00|1825.11|1815.21|1823.2|1813.3|1826.45|1816.55|1822.82|1812.92|361
1753314600000|2025-07-23 23:50:00|1823.22|1813.32|1821.51|1811.61|1823.66|1813.76|1819.65|1809.75|531
1753314900000|2025-07-23 23:55:00|1821.6|1811.7|1822.72|1812.82|1825.48|1815.58|1820.15|1810.25|533
1753315200000|2025-07-24 00:00:00|1823.01|1813.11|1818.55|1808.65|1823.46|1813.56|1817.75|1807.85|673
1753315500000|2025-07-24 00:05:00|1818.49|1808.59|1819|1809.1|1821.28|1811.38|1815.11|1805.21|615
1753315800000|2025-07-24 00:10:00|1819.14|1809.24|1815.1|1805.2|1820.68|1810.78|1813.45|1803.55|625
1753316100000|2025-07-24 00:15:00|1815.05|1805.15|1825.59|1815.69|1827.2|1817.3|1811.05|1801.15|749
1753316400000|2025-07-24 00:20:00|1825.69|1815.79|1832.58|1822.68|1836.91|1827.01|1825.43|1815.53|739
1753316700000|2025-07-24 00:25:00|1832.54|1822.64|1832.46|1822.56|1835.57|1825.67|1826.13|1816.23|823
1753317000000|2025-07-24 00:30:00|1832.41|1822.51|1833.23|1823.33|1835.45|1825.55|1826.26|1816.36|816
1753317300000|2025-07-24 00:35:00|1833.38|1823.48|1838.27|1828.37|1838.45|1828.55|1833.28|1823.38|570
1753317600000|2025-07-24 00:40:00|1838.22|1828.32|1840.93|1831.03|1843.34|1833.44|1837.96|1828.06|682
1753317900000|2025-07-24 00:45:00|1840.95|1831.05|1838.52|1828.62|1841.18|1831.28|1834.54|1824.64|750
1753318200000|2025-07-24 00:50:00|1838.72|1828.82|1841.02|1831.12|1842.37|1832.47|1838.28|1828.38|645
1753318500000|2025-07-24 00:55:00|1841|1831.1|1843.13|1833.23|1844.45|1834.55|1839.93|1830.03|510
1753318800000|2025-07-24 01:00:00|1843.11|1833.21|1839.64|1829.74|1843.97|1834.07|1839.36|1829.46|666
1753319100000|2025-07-24 01:05:00|1839.63|1829.73|1837.8|1827.9|1842.66|1832.76|1836.23|1826.33|627
1753319400000|2025-07-24 01:10:00|1837.92|1828.02|1838.29|1828.39|1840.26|1830.36|1836.81|1826.91|515
1753319700000|2025-07-24 01:15:00|1838.34|1828.44|1842.2|1832.3|1843.37|1833.47|1835.53|1825.63|534
1753320000000|2025-07-24 01:20:00|1842.26|1832.36|1838.51|1828.61|1842.26|1832.36|1836.32|1826.42|734
1753320300000|2025-07-24 01:25:00|1838.42|1828.52|1835.23|1825.33|1838.55|1828.65|1834.7|1824.8|630
1753320600000|2025-07-24 01:30:00|1835.21|1825.31|1830.72|1820.82|1836.78|1826.88|1830.72|1820.82|745
1753320900000|2025-07-24 01:35:00|1830.71|1820.81|1832.36|1822.46|1834.36|1824.46|1825.65|1815.75|732
1753321200000|2025-07-24 01:40:00|1832.52|1822.62|1831.54|1821.64|1833.36|1823.46|1827.34|1817.44|691
1753321500000|2025-07-24 01:45:00|1831.53|1821.63|1836.27|1826.37|1837.61|1827.71|1829.75|1819.85|718
1753321800000|2025-07-24 01:50:00|1836.23|1826.33|1842.69|1832.79|1843.23|1833.33|1836.21|1826.31|482
1753322100000|2025-07-24 01:55:00|1842.7|1832.8|1846.3|1836.4|1848.45|1838.55|1842.16|1832.26|370
1753322400000|2025-07-24 02:00:00|1846.86|1836.96|1846.72|1836.82|1850.45|1840.55|1845.66|1835.76|518
1753322700000|2025-07-24 02:05:00|1846.18|1836.28|1842.13|1832.23|1851.09|1841.19|1841.88|1831.98|681
1753323000000|2025-07-24 02:10:00|1842.14|1832.24|1841.7|1831.8|1844.04|1834.14|1838.27|1828.37|596
1753323300000|2025-07-24 02:15:00|1841.57|1831.67|1835.04|1825.14|1842.16|1832.26|1834.83|1824.93|576
1753323600000|2025-07-24 02:20:00|1835.03|1825.13|1833.37|1823.47|1835.23|1825.33|1832.25|1822.35|467
1753323900000|2025-07-24 02:25:00|1833.46|1823.56|1831.72|1821.82|1834.98|1825.08|1831.27|1821.37|395
1753324200000|2025-07-24 02:30:00|1831.7|1821.8|1835.01|1825.11|1835.01|1825.11|1831.37|1821.47|565
1753324500000|2025-07-24 02:35:00|1835.27|1825.37|1836.77|1826.87|1841.45|1831.55|1833.41|1823.51|629
1753324800000|2025-07-24 02:40:00|1836.79|1826.89|1840.97|1831.07|1841.95|1832.05|1836.69|1826.79|524
1753325100000|2025-07-24 02:45:00|1840.98|1831.08|1841.33|1831.43|1847.45|1837.55|1840.9|1831|513
1753325400000|2025-07-24 02:50:00|1841.34|1831.44|1838.8|1828.9|1843.7|1833.8|1836.42|1826.52|702
1753325700000|2025-07-24 02:55:00|1838.91|1829.01|1838.27|1828.37|1840.2|1830.3|1834.2|1824.3|506
1753326000000|2025-07-24 03:00:00|1838.08|1828.18|1841.36|1831.46|1841.53|1831.63|1833.6|1823.7|565
1753326300000|2025-07-24 03:05:00|1841.33|1831.43|1836.08|1826.18|1841.51|1831.61|1833.08|1823.18|685
1753326600000|2025-07-24 03:10:00|1835.96|1826.06|1837.31|1827.41|1838.73|1828.83|1835.55|1825.65|524
1753326900000|2025-07-24 03:15:00|1837.4|1827.5|1838.97|1829.07|1840.45|1830.55|1835.26|1825.36|676
1753327200000|2025-07-24 03:20:00|1839.14|1829.24|1845|1835.1|1845.25|1835.35|1838.4|1828.5|679
1753327500000|2025-07-24 03:25:00|1844.94|1835.04|1850.11|1840.21|1851.45|1841.55|1844.48|1834.58|590
1753327800000|2025-07-24 03:30:00|1850.15|1840.25|1843.93|1834.03|1850.45|1840.55|1843.44|1833.54|822
1753328100000|2025-07-24 03:35:00|1843.88|1833.98|1841.39|1831.49|1844.16|1834.26|1835.95|1826.05|714
1753328400000|2025-07-24 03:40:00|1841.58|1831.68|1842.46|1832.56|1845.88|1835.98|1841.32|1831.42|629
1753328700000|2025-07-24 03:45:00|1842.76|1832.86|1835.48|1825.58|1843.96|1834.06|1834.08|1824.18|700
1753329000000|2025-07-24 03:50:00|1834.92|1825.02|1832.54|1822.64|1836.88|1826.98|1830.81|1820.91|577
1753329300000|2025-07-24 03:55:00|1832.42|1822.52|1828.79|1818.89|1832.45|1822.55|1826.75|1816.85|525
1753329600000|2025-07-24 04:00:00|1828.88|1818.98|1832.35|1822.45|1833.06|1823.16|1823.12|1813.22|649
1753329900000|2025-07-24 04:05:00|1832.59|1822.69|1826.76|1816.86|1832.59|1822.69|1826.39|1816.49|603
1753330200000|2025-07-24 04:10:00|1826.52|1816.62|1834.79|1824.89|1836.45|1826.55|1821.43|1811.53|714
1753330500000|2025-07-24 04:15:00|1834.45|1824.55|1828.43|1818.53|1834.87|1824.97|1825.8|1815.9|694
1753330800000|2025-07-24 04:20:00|1828.52|1818.62|1818.69|1808.79|1829.8|1819.9|1818.65|1808.75|619
1753331100000|2025-07-24 04:25:00|1818.84|1808.94|1817.76|1807.86|1821.98|1812.08|1816.65|1806.75|624
1753331400000|2025-07-24 04:30:00|1817.73|1807.83|1815.98|1806.08|1820.04|1810.14|1813.62|1803.72|663
1753331700000|2025-07-24 04:35:00|1815.92|1806.02|1815.61|1805.71|1816.97|1807.07|1811.56|1801.66|597
1753332000000|2025-07-24 04:40:00|1815.79|1805.89|1803.86|1793.96|1815.79|1805.89|1803.76|1793.86|642
1753332300000|2025-07-24 04:45:00|1804.28|1794.38|1806.48|1796.58|1809.85|1799.95|1802.35|1792.45|804
1753332600000|2025-07-24 04:50:00|1806.37|1796.47|1799.34|1789.44|1806.98|1797.08|1797.48|1787.58|804
1753332900000|2025-07-24 04:55:00|1799.33|1789.43|1801.86|1791.96|1809.35|1799.45|1798.03|1788.13|784
1753333200000|2025-07-24 05:00:00|1801.67|1791.77|1801.34|1791.44|1803.39|1793.49|1796.24|1786.34|872
1753333500000|2025-07-24 05:05:00|1801.43|1791.53|1787.8|1777.9|1801.43|1791.53|1786.16|1776.26|927
1753333800000|2025-07-24 05:10:00|1787.78|1777.88|1783.97|1774.07|1791.45|1781.55|1783.59|1773.69|893
1753334100000|2025-07-24 05:15:00|1783.99|1774.09|1791.4|1781.5|1798.27|1788.37|1783.34|1773.44|1023
1753334400000|2025-07-24 05:20:00|1791.76|1781.86|1785.43|1775.53|1795.6|1785.7|1784.48|1774.58|948
1753334700000|2025-07-24 05:25:00|1785.37|1775.47|1785.47|1775.57|1792.41|1782.51|1782.68|1772.78|982
1753335000000|2025-07-24 05:30:00|1785.45|1775.55|1787.4|1777.5|1789.27|1779.37|1783.02|1773.12|1017
1753335300000|2025-07-24 05:35:00|1787.55|1777.65|1790.05|1780.15|1795.1|1785.2|1786.14|1776.24|932
1753335600000|2025-07-24 05:40:00|1790|1780.1|1794.44|1784.54|1797.45|1787.55|1789.69|1779.79|902
1753335900000|2025-07-24 05:45:00|1794.29|1784.39|1781.55|1771.65|1794.43|1784.53|1777.61|1767.71|917
1753336200000|2025-07-24 05:50:00|1781.56|1771.66|1767.95|1758.05|1782.31|1772.41|1767.83|1757.93|992
1753336500000|2025-07-24 05:55:00|1768.27|1758.37|1753.43|1743.53|1768.27|1758.37|1751.36|1741.46|1069
1753336800000|2025-07-24 06:00:00|1753.33|1743.43|1759.21|1749.31|1761.2|1751.3|1752.6|1742.7|1088
1753337100000|2025-07-24 06:05:00|1759.12|1749.22|1764.62|1754.72|1768.93|1759.03|1758.71|1748.81|1017
1753337400000|2025-07-24 06:10:00|1764.52|1754.62|1774.5|1764.6|1777.08|1767.18|1764.01|1754.11|917
1753337700000|2025-07-24 06:15:00|1774.47|1764.57|1768.02|1758.12|1776.37|1766.47|1758.79|1748.89|1051
1753338000000|2025-07-24 06:20:00|1768.43|1758.53|1777.5|1767.6|1782.11|1772.21|1765.16|1755.26|963
1753338300000|2025-07-24 06:25:00|1777.4|1767.5|1778.26|1768.36|1781.43|1771.53|1776.47|1766.57|953
1753338600000|2025-07-24 06:30:00|1778.23|1768.33|1771.47|1761.57|1780.43|1770.53|1771.36|1761.46|984
1753338900000|2025-07-24 06:35:00|1771.43|1761.53|1757.36|1747.46|1772.07|1762.17|1755.2|1745.3|1016
1753339200000|2025-07-24 06:40:00|1757.43|1747.53|1736.2|1726.3|1757.64|1747.74|1732.39|1722.49|1064
1753339500000|2025-07-24 06:45:00|1736.15|1726.25|1742.65|1732.75|1747.42|1737.52|1735.62|1725.72|1058
1753339800000|2025-07-24 06:50:00|1742.64|1732.74|1735.45|1725.55|1748.11|1738.21|1725.08|1715.18|1057
1753340100000|2025-07-24 06:55:00|1735.8|1725.9|1743.68|1733.78|1748.31|1738.41|1735.67|1725.77|1023
1753340400000|2025-07-24 07:00:00|1743.64|1733.74|1726.82|1716.92|1746.45|1736.55|1725.95|1716.05|918
1753340700000|2025-07-24 07:05:00|1726.9|1717|1743.8|1733.9|1747.45|1737.55|1720.88|1710.98|839
1753341000000|2025-07-24 07:10:00|1743.7|1733.8|1756.7|1746.8|1757.52|1747.62|1739.63|1729.73|831
1753341300000|2025-07-24 07:15:00|1757.4|1747.5|1767.39|1757.49|1769.81|1759.91|1757.39|1747.49|898
1753341600000|2025-07-24 07:20:00|1767.32|1757.42|1766.77|1756.87|1769.83|1759.93|1758.96|1749.06|960
1753341900000|2025-07-24 07:25:00|1767.02|1757.12|1770.91|1761.01|1772.33|1762.43|1763.25|1753.35|815
1753342200000|2025-07-24 07:30:00|1770.9|1761|1764.07|1754.17|1771.24|1761.34|1761.92|1752.02|905
1753342500000|2025-07-24 07:35:00|1764.1|1754.2|1763.6|1753.7|1767.65|1757.75|1759.12|1749.22|811
1753342800000|2025-07-24 07:40:00|1763.22|1753.32|1771.3|1761.4|1773.31|1763.41|1760.75|1750.85|842
1753343100000|2025-07-24 07:45:00|1771.46|1761.56|1761.23|1751.33|1772.18|1762.28|1760.93|1751.03|794
1753343400000|2025-07-24 07:50:00|1761.24|1751.34|1769.52|1759.62|1770.92|1761.02|1761.24|1751.34|747
1753343700000|2025-07-24 07:55:00|1769.6|1759.7|1779.54|1769.64|1780.37|1770.47|1769.51|1759.61|724
1753344000000|2025-07-24 08:00:00|1779.69|1769.79|1765.38|1755.48|1779.69|1769.79|1763.6|1753.7|926
1753344300000|2025-07-24 08:05:00|1765.42|1755.52|1781.24|1771.34|1782.36|1772.46|1765.38|1755.48|976
1753344600000|2025-07-24 08:10:00|1781.26|1771.36|1798.29|1788.39|1800.24|1790.34|1779.84|1769.94|934
1753344900000|2025-07-24 08:15:00|1798.1|1788.2|1793.43|1783.53|1798.39|1788.49|1789.99|1780.09|975
1753345200000|2025-07-24 08:20:00|1793.42|1783.52|1789.69|1779.79|1794.82|1784.92|1787.86|1777.96|969
1753345500000|2025-07-24 08:25:00|1789.79|1779.89|1791.45|1781.55|1793.45|1783.55|1789.5|1779.6|888
1753345800000|2025-07-24 08:30:00|1791.41|1781.51|1797.31|1787.41|1800.43|1790.53|1791.41|1781.51|965
1753346100000|2025-07-24 08:35:00|1797.14|1787.24|1797.66|1787.76|1800.45|1790.55|1795.75|1785.85|991
1753346400000|2025-07-24 08:40:00|1797.37|1787.47|1795.31|1785.41|1800.29|1790.39|1791.43|1781.53|944
1753346700000|2025-07-24 08:45:00|1795.45|1785.55|1800.31|1790.41|1802.25|1792.35|1795.1|1785.2|917
1753347000000|2025-07-24 08:50:00|1800.33|1790.43|1796.6|1786.7|1800.7|1790.8|1795.85|1785.95|902
1753347300000|2025-07-24 08:55:00|1796.83|1786.93|1795.5|1785.6|1798.79|1788.89|1794.19|1784.29|716
1753347600000|2025-07-24 09:00:00|1795.65|1785.75|1800.12|1790.22|1800.38|1790.48|1794.75|1784.85|838
1753347900000|2025-07-24 09:05:00|1800.11|1790.21|1804.17|1794.27|1805.47|1795.57|1796.28|1786.38|769
1753348200000|2025-07-24 09:10:00|1804.29|1794.39|1796.44|1786.54|1805.27|1795.37|1794.93|1785.03|743
1753348500000|2025-07-24 09:15:00|1796.43|1786.53|1793.07|1783.17|1801.3|1791.4|1791.39|1781.49|839
1753348800000|2025-07-24 09:20:00|1793.06|1783.16|1795.35|1785.45|1801.33|1791.43|1793.04|1783.14|760
1753349100000|2025-07-24 09:25:00|1795.37|1785.47|1797.23|1787.33|1799.23|1789.33|1793.81|1783.91|671
1753349400000|2025-07-24 09:30:00|1797.22|1787.32|1795.61|1785.71|1800.45|1790.55|1795.35|1785.45|658
1753349700000|2025-07-24 09:35:00|1795.56|1785.66|1794.13|1784.23|1796.44|1786.54|1793.12|1783.22|764
1753350000000|2025-07-24 09:40:00|1794.11|1784.21|1804.64|1794.74|1804.65|1794.75|1792.55|1782.65|849
1753350300000|2025-07-24 09:45:00|1804.89|1794.99|1786.16|1776.26|1805.16|1795.26|1784.75|1774.85|905
1753350600000|2025-07-24 09:50:00|1786.35|1776.45|1794.61|1784.71|1798.76|1788.86|1786.35|1776.45|848
1753350900000|2025-07-24 09:55:00|1794.65|1784.75|1797.72|1787.82|1799.45|1789.55|1791.79|1781.89|835
1753351200000|2025-07-24 10:00:00|1797.75|1787.85|1809.08|1799.18|1809.46|1799.56|1794.31|1784.41|927
1753351500000|2025-07-24 10:05:00|1809.22|1799.32|1792.13|1782.23|1809.95|1800.05|1790.67|1780.77|935
1753351800000|2025-07-24 10:10:00|1792.23|1782.33|1787.86|1777.96|1792.6|1782.7|1787.65|1777.75|852
1753352100000|2025-07-24 10:15:00|1787.85|1777.95|1784.68|1774.78|1791.2|1781.3|1783.02|1773.12|818
1753352400000|2025-07-24 10:20:00|1784.6|1774.7|1778.26|1768.36|1785.42|1775.52|1777.26|1767.36|738
1753352700000|2025-07-24 10:25:00|1778.23|1768.33|1775.24|1765.34|1781.93|1772.03|1775.19|1765.29|886
1753353000000|2025-07-24 10:30:00|1775.84|1765.94|1769.11|1759.21|1778.4|1768.5|1767.76|1757.86|872
1753353300000|2025-07-24 10:35:00|1769.09|1759.19|1771.39|1761.49|1774.19|1764.29|1765.48|1755.58|941
1753353600000|2025-07-24 10:40:00|1771.29|1761.39|1774.72|1764.82|1776.44|1766.54|1770.23|1760.33|801
1753353900000|2025-07-24 10:45:00|1774.73|1764.83|1780.04|1770.14|1785.31|1775.41|1769.4|1759.5|961
1753354200000|2025-07-24 10:50:00|1780|1770.1|1782.65|1772.75|1785.05|1775.15|1779.89|1769.99|809
1753354500000|2025-07-24 10:55:00|1782.49|1772.59|1789.41|1779.51|1790.42|1780.52|1782.49|1772.59|806
1753354800000|2025-07-24 11:00:00|1789.38|1779.48|1790.97|1781.07|1797.33|1787.43|1787.89|1777.99|814
1753355100000|2025-07-24 11:05:00|1791.1|1781.2|1792.22|1782.32|1796.28|1786.38|1790.02|1780.12|965
1753355400000|2025-07-24 11:10:00|1791.97|1782.07|1801.91|1792.01|1802.1|1792.2|1791.97|1782.07|804
1753355700000|2025-07-24 11:15:00|1801.9|1792|1805.26|1795.36|1809.45|1799.55|1801.46|1791.56|910
1753356000000|2025-07-24 11:20:00|1805.27|1795.37|1807.71|1797.81|1808.39|1798.49|1802.16|1792.26|950
1753356300000|2025-07-24 11:25:00|1807.67|1797.77|1808.19|1798.29|1810.35|1800.45|1803.85|1793.95|789
1753356600000|2025-07-24 11:30:00|1808.13|1798.23|1813.94|1804.04|1814.33|1804.43|1803.5|1793.6|791
1753356900000|2025-07-24 11:35:00|1814.37|1804.47|1813.7|1803.8|1814.56|1804.66|1809.06|1799.16|906
1753357200000|2025-07-24 11:40:00|1813.71|1803.81|1817.67|1807.77|1818.54|1808.64|1810.1|1800.2|694
1753357500000|2025-07-24 11:45:00|1817.63|1807.73|1813.02|1803.12|1818.43|1808.53|1809.65|1799.75|868
1753357800000|2025-07-24 11:50:00|1813.01|1803.11|1816.77|1806.87|1820.29|1810.39|1812.08|1802.18|805
1753358100000|2025-07-24 11:55:00|1816.95|1807.05|1813.03|1803.13|1819.03|1809.13|1812.89|1802.99|749
1753358400000|2025-07-24 12:00:00|1812.82|1802.92|1815.51|1805.61|1820.76|1810.86|1812.28|1802.38|844
1753358700000|2025-07-24 12:05:00|1815.46|1805.56|1811.76|1801.86|1815.46|1805.56|1809.67|1799.77|876
1753359000000|2025-07-24 12:10:00|1811.77|1801.87|1812.82|1802.92|1813.49|1803.59|1805.53|1795.63|829
1753359300000|2025-07-24 12:15:00|1812.88|1802.98|1807.87|1797.97|1813.48|1803.58|1803.42|1793.52|915
1753359600000|2025-07-24 12:20:00|1807.82|1797.92|1815.59|1805.69|1818.36|1808.46|1807.82|1797.92|871
1753359900000|2025-07-24 12:25:00|1815.89|1805.99|1815.25|1805.35|1817.47|1807.57|1812.25|1802.35|900
1753360200000|2025-07-24 12:30:00|1815.1|1805.2|1806.5|1796.6|1815.47|1805.57|1805.65|1795.75|1030
1753360500000|2025-07-24 12:35:00|1806.51|1796.61|1796.47|1786.57|1808.6|1798.7|1796.47|1786.57|981
1753360800000|2025-07-24 12:40:00|1796.66|1786.76|1799.28|1789.38|1801.45|1791.55|1792.47|1782.57|837
1753361100000|2025-07-24 12:45:00|1799.2|1789.3|1801.35|1791.45|1804.13|1794.23|1794.8|1784.9|910
1753361400000|2025-07-24 12:50:00|1801.44|1791.54|1796.93|1787.03|1802.32|1792.42|1794.75|1784.85|917
1753361700000|2025-07-24 12:55:00|1796.87|1786.97|1804.25|1794.35|1808.74|1798.84|1795.39|1785.49|923
1753362000000|2025-07-24 13:00:00|1804.34|1794.44|1803.88|1793.98|1806.84|1796.94|1799.1|1789.2|949
1753362300000|2025-07-24 13:05:00|1803.86|1793.96|1805.94|1796.04|1809.34|1799.44|1798.98|1789.08|923
1753362600000|2025-07-24 13:10:00|1805.93|1796.03|1807.77|1797.87|1811.16|1801.26|1802.08|1792.18|920
1753362900000|2025-07-24 13:15:00|1807.8|1797.9|1810.25|1800.35|1811.56|1801.66|1806.41|1796.51|933
1753363200000|2025-07-24 13:20:00|1810.22|1800.32|1811.7|1801.8|1812.3|1802.4|1806.21|1796.31|922
1753363500000|2025-07-24 13:25:00|1811.59|1801.69|1812.35|1802.45|1814.45|1804.55|1808.5|1798.6|914
1753363800000|2025-07-24 13:30:00|1812.28|1802.38|1814.18|1804.28|1814.73|1804.83|1801.49|1791.59|1074
1753364100000|2025-07-24 13:35:00|1814.15|1804.25|1806.67|1796.77|1819.3|1809.4|1805.97|1796.07|1089
1753364400000|2025-07-24 13:40:00|1806.7|1796.8|1807.66|1797.76|1814.23|1804.33|1804.27|1794.37|979
1753364700000|2025-07-24 13:45:00|1807.68|1797.78|1814.77|1804.87|1817.05|1807.15|1807.59|1797.69|1047
1753365000000|2025-07-24 13:50:00|1814.76|1804.86|1803.75|1793.85|1817.29|1807.39|1803.57|1793.67|1016
1753365300000|2025-07-24 13:55:00|1803.85|1793.95|1795.85|1785.95|1805.65|1795.75|1794.17|1784.27|982
1753365600000|2025-07-24 14:00:00|1795.83|1785.93|1805.51|1795.61|1806.77|1796.87|1792.22|1782.32|1043
1753365900000|2025-07-24 14:05:00|1805.58|1795.68|1792.06|1782.16|1809.1|1799.2|1791.69|1781.79|1016
1753366200000|2025-07-24 14:10:00|1791.95|1782.05|1789.79|1779.89|1798.63|1788.73|1784.18|1774.28|991
1753366500000|2025-07-24 14:15:00|1789.75|1779.85|1794.3|1784.4|1795.6|1785.7|1785.97|1776.07|1021
1753366800000|2025-07-24 14:20:00|1794.29|1784.39|1796.58|1786.68|1798.64|1788.74|1789.22|1779.32|988
1753367100000|2025-07-24 14:25:00|1796.5|1786.6|1806.09|1796.19|1809.11|1799.21|1795.99|1786.09|962
1753367400000|2025-07-24 14:30:00|1806.19|1796.29|1823.17|1813.27|1823.87|1813.97|1805.81|1795.91|929
1753367700000|2025-07-24 14:35:00|1823.18|1813.28|1836.41|1826.51|1837.56|1827.66|1822.45|1812.55|962
1753368000000|2025-07-24 14:40:00|1836.34|1826.44|1836.18|1826.28|1838.27|1828.37|1829.48|1819.58|961
1753368300000|2025-07-24 14:45:00|1836.09|1826.19|1853.54|1843.64|1853.63|1843.73|1835.54|1825.64|791
1753368600000|2025-07-24 14:50:00|1853.18|1843.28|1857.1|1847.2|1857.35|1847.45|1850.43|1840.53|891
1753368900000|2025-07-24 14:55:00|1857.12|1847.22|1860.41|1850.51|1862.95|1853.05|1855.12|1845.22|782
1753369200000|2025-07-24 15:00:00|1860.49|1850.59|1860.98|1851.08|1865.45|1855.55|1854.39|1844.49|994
1753369500000|2025-07-24 15:05:00|1861|1851.1|1868.27|1858.37|1870.45|1860.55|1857.99|1848.09|934
1753369800000|2025-07-24 15:10:00|1868.21|1858.31|1873.11|1863.21|1874.05|1864.15|1861.68|1851.78|1032
1753370100000|2025-07-24 15:15:00|1872.95|1863.05|1867.97|1858.07|1873.31|1863.41|1866.32|1856.42|983
1753370400000|2025-07-24 15:20:00|1867.78|1857.88|1855.85|1845.95|1868.28|1858.38|1853.71|1843.81|1011
1753370700000|2025-07-24 15:25:00|1855.98|1846.08|1858.55|1848.65|1861.2|1851.3|1855.35|1845.45|987
1753371000000|2025-07-24 15:30:00|1858.54|1848.64|1845.98|1836.08|1859.56|1849.66|1840.86|1830.96|1026
1753371300000|2025-07-24 15:35:00|1845.99|1836.09|1849.16|1839.26|1854.32|1844.42|1844.71|1834.81|1064
1753371600000|2025-07-24 15:40:00|1849.17|1839.27|1851.95|1842.05|1860.66|1850.76|1848.48|1838.58|961
1753371900000|2025-07-24 15:45:00|1852|1842.1|1855.75|1845.85|1856.31|1846.41|1848.66|1838.76|990
1753372200000|2025-07-24 15:50:00|1855.93|1846.03|1851.97|1842.07|1857.11|1847.21|1850.7|1840.8|919
1753372500000|2025-07-24 15:55:00|1852.44|1842.54|1852.48|1842.58|1853.71|1843.81|1843.77|1833.87|951
1753372800000|2025-07-24 16:00:00|1852.46|1842.56|1849.79|1839.89|1854.44|1844.54|1847.99|1838.09|980
1753373100000|2025-07-24 16:05:00|1849.8|1839.9|1852.07|1842.17|1852.62|1842.72|1845|1835.1|1036
1753373400000|2025-07-24 16:10:00|1851.81|1841.91|1846.96|1837.06|1853.31|1843.41|1843.33|1833.43|1050
1753373700000|2025-07-24 16:15:00|1846.94|1837.04|1846.55|1836.65|1850.94|1841.04|1839.5|1829.6|1057
1753374000000|2025-07-24 16:20:00|1846.36|1836.46|1839.52|1829.62|1852.21|1842.31|1838.56|1828.66|1000
1753374300000|2025-07-24 16:25:00|1839.64|1829.74|1826.89|1816.99|1841.37|1831.47|1826.09|1816.19|949
1753374600000|2025-07-24 16:30:00|1826.92|1817.02|1828.14|1818.24|1833.28|1823.38|1823.1|1813.2|1013
1753374900000|2025-07-24 16:35:00|1828.22|1818.32|1822.99|1813.09|1828.22|1818.32|1817.96|1808.06|1056
1753375200000|2025-07-24 16:40:00|1823.02|1813.12|1818.7|1808.8|1825.82|1815.92|1818.24|1808.34|1056
1753375500000|2025-07-24 16:45:00|1818.59|1808.69|1826.82|1816.92|1827.94|1818.04|1815.46|1805.56|1029
1753375800000|2025-07-24 16:50:00|1826.53|1816.63|1830.23|1820.33|1833.23|1823.33|1826.49|1816.59|933
1753376100000|2025-07-24 16:55:00|1830.21|1820.31|1828.03|1818.13|1831.22|1821.32|1821.14|1811.24|845
1753376400000|2025-07-24 17:00:00|1827.91|1818.01|1838.2|1828.3|1838.2|1828.3|1825.1|1815.2|925
1753376700000|2025-07-24 17:05:00|1838.13|1828.23|1842.4|1832.5|1843.45|1833.55|1835.82|1825.92|904
1753377000000|2025-07-24 17:10:00|1842.07|1832.17|1847.19|1837.29|1851.02|1841.12|1841.61|1831.71|823
1753377300000|2025-07-24 17:15:00|1847.34|1837.44|1849.28|1839.38|1852.19|1842.29|1841.01|1831.11|940
1753377600000|2025-07-24 17:20:00|1849.33|1839.43|1857.63|1847.73|1857.72|1847.82|1847.38|1837.48|709
1753377900000|2025-07-24 17:25:00|1856.92|1847.02|1850.9|1841|1857.72|1847.82|1850.7|1840.8|911
1753378200000|2025-07-24 17:30:00|1850.94|1841.04|1854.82|1844.92|1857.95|1848.05|1850.94|1841.04|940
1753378500000|2025-07-24 17:35:00|1854.74|1844.84|1857.82|1847.92|1858.49|1848.59|1851.46|1841.56|923
1753378800000|2025-07-24 17:40:00|1857.96|1848.06|1857.69|1847.79|1858.6|1848.7|1855.01|1845.11|798
1753379100000|2025-07-24 17:45:00|1857.65|1847.75|1859.14|1849.24|1859.38|1849.48|1856.79|1846.89|734
1753379400000|2025-07-24 17:50:00|1859.13|1849.23|1860.55|1850.65|1860.95|1851.05|1857.39|1847.49|760
1753379700000|2025-07-24 17:55:00|1860.54|1850.64|1851.85|1841.95|1860.55|1850.65|1850.41|1840.51|791
1753380000000|2025-07-24 18:00:00|1851.84|1841.94|1846.59|1836.69|1851.84|1841.94|1842.72|1832.82|957
1753380300000|2025-07-24 18:05:00|1846.37|1836.47|1854.12|1844.22|1856.47|1846.57|1845.98|1836.08|909
1753380600000|2025-07-24 18:10:00|1854.04|1844.14|1856.86|1846.96|1860.31|1850.41|1853.99|1844.09|944
1753380900000|2025-07-24 18:15:00|1856.98|1847.08|1856.48|1846.58|1859.51|1849.61|1853.29|1843.39|991
1753381200000|2025-07-24 18:20:00|1856.55|1846.65|1854.7|1844.8|1860.45|1850.55|1852.94|1843.04|847
1753381500000|2025-07-24 18:25:00|1854.71|1844.81|1859.09|1849.19|1859.09|1849.19|1853.99|1844.09|824
1753381800000|2025-07-24 18:30:00|1859.15|1849.25|1857.99|1848.09|1860.55|1850.65|1854.1|1844.2|868
1753382100000|2025-07-24 18:35:00|1857.98|1848.08|1857.11|1847.21|1858.07|1848.17|1850.16|1840.26|849
1753382400000|2025-07-24 18:40:00|1857.04|1847.14|1852.55|1842.65|1858.93|1849.03|1850.22|1840.32|892
1753382700000|2025-07-24 18:45:00|1852.78|1842.88|1856.65|1846.75|1857.72|1847.82|1850.15|1840.25|958
1753383000000|2025-07-24 18:50:00|1857.27|1847.37|1856.71|1846.81|1857.62|1847.72|1852.86|1842.96|908
1753383300000|2025-07-24 18:55:00|1856.75|1846.85|1858.15|1848.25|1859.17|1849.27|1852.88|1842.98|806
1753383600000|2025-07-24 19:00:00|1858.19|1848.29|1863.72|1853.82|1863.72|1853.82|1856.32|1846.42|843
1753383900000|2025-07-24 19:05:00|1863.03|1853.13|1856.94|1847.04|1864.28|1854.38|1856.44|1846.54|883
1753384200000|2025-07-24 19:10:00|1856.87|1846.97|1856.06|1846.16|1858.8|1848.9|1853.86|1843.96|861
1753384500000|2025-07-24 19:15:00|1855.99|1846.09|1860.34|1850.44|1860.47|1850.57|1854.51|1844.61|818
1753384800000|2025-07-24 19:20:00|1860.35|1850.45|1852.52|1842.62|1860.45|1850.55|1852.35|1842.45|842
1753385100000|2025-07-24 19:25:00|1852.47|1842.57|1850.37|1840.47|1853.45|1843.55|1847.51|1837.61|816
1753385400000|2025-07-24 19:30:00|1850.39|1840.49|1847.64|1837.74|1851.3|1841.4|1845.41|1835.51|830
1753385700000|2025-07-24 19:35:00|1847.45|1837.55|1845.8|1835.9|1847.48|1837.58|1840.94|1831.04|533
1753386000000|2025-07-24 19:40:00|1845.92|1836.02|1842.49|1832.59|1846.48|1836.58|1839.78|1829.88|736
1753386300000|2025-07-24 19:45:00|1842.57|1832.67|1842.98|1833.08|1846.42|1836.52|1838.75|1828.85|843
1753386600000|2025-07-24 19:50:00|1842.99|1833.09|1844.88|1834.98|1849.48|1839.58|1842.33|1832.43|887
1753386900000|2025-07-24 19:55:00|1844.76|1834.86|1839.56|1829.66|1844.76|1834.86|1839|1829.1|769
1753387200000|2025-07-24 20:00:00|1838.98|1829.08|1837.24|1827.34|1840.65|1830.75|1836.89|1826.99|730
1753387500000|2025-07-24 20:05:00|1837.19|1827.29|1840.48|1830.58|1845.67|1835.77|1837.03|1827.13|742
1753387800000|2025-07-24 20:10:00|1840.57|1830.67|1841.73|1831.83|1843.34|1833.44|1839.75|1829.85|814
1753388100000|2025-07-24 20:15:00|1841.88|1831.98|1837.05|1827.15|1842.88|1832.98|1836.79|1826.89|744
1753388400000|2025-07-24 20:20:00|1837.01|1827.11|1835.05|1825.15|1837.93|1828.03|1834.57|1824.67|655
1753388700000|2025-07-24 20:25:00|1834.93|1825.03|1841.91|1832.01|1841.92|1832.02|1834.85|1824.95|690
1753389000000|2025-07-24 20:30:00|1841.9|1832|1841.07|1831.17|1841.93|1832.03|1836.89|1826.99|772
1753389300000|2025-07-24 20:35:00|1841.16|1831.26|1846.02|1836.12|1846.11|1836.21|1840.81|1830.91|711
1753389600000|2025-07-24 20:40:00|1846|1836.1|1843.85|1833.95|1847.29|1837.39|1842.26|1832.36|645
1753389900000|2025-07-24 20:45:00|1843.87|1833.97|1845.02|1835.12|1848.15|1838.25|1843.15|1833.25|746
1753390200000|2025-07-24 20:50:00|1844.62|1834.72|1845.99|1836.09|1848.26|1838.36|1842.87|1832.97|801
1753390500000|2025-07-24 20:55:00|1846.06|1836.16|1845.91|1836.01|1846.36|1836.46|1842.83|1832.93|706
1753390800000|2025-07-24 21:00:00|1845.89|1835.99|1844.65|1834.75|1847.16|1837.26|1843.17|1833.27|795
1753391100000|2025-07-24 21:05:00|1844.72|1834.82|1841.27|1831.37|1844.72|1834.82|1839.35|1829.45|647
1753391400000|2025-07-24 21:10:00|1841.26|1831.36|1835.45|1825.55|1841.39|1831.49|1834.25|1824.35|591
1753391700000|2025-07-24 21:15:00|1835.51|1825.61|1828.67|1818.77|1837.32|1827.42|1828.67|1818.77|482
1753392000000|2025-07-24 21:20:00|1828.61|1818.71|1830.99|1821.09|1832.1|1822.2|1827.09|1817.19|574
1753392300000|2025-07-24 21:25:00|1830.93|1821.03|1828.87|1818.97|1836.08|1826.18|1828.15|1818.25|650
1753392600000|2025-07-24 21:30:00|1828.89|1818.99|1823.08|1813.18|1829.24|1819.34|1821.73|1811.83|625
1753392900000|2025-07-24 21:35:00|1823.05|1813.15|1826.24|1816.34|1827.6|1817.7|1822.78|1812.88|454
1753393200000|2025-07-24 21:40:00|1826.26|1816.36|1831.08|1821.18|1831.13|1821.23|1825.99|1816.09|384
1753393500000|2025-07-24 21:45:00|1831.11|1821.21|1827.67|1817.77|1831.97|1822.07|1827.37|1817.47|161
1753393800000|2025-07-24 21:50:00|1827.66|1817.76|1827.68|1817.78|1828.78|1818.88|1826.15|1816.25|255
1753394100000|2025-07-24 21:55:00|1827.66|1817.76|1823.78|1813.88|1828.9|1819|1823.78|1813.88|340
1753394400000|2025-07-24 22:00:00|1823.79|1813.89|1824.65|1814.75|1827.6|1817.7|1820.78|1810.88|752
1753394700000|2025-07-24 22:05:00|1824.49|1814.59|1815.96|1806.06|1824.71|1814.81|1815.81|1805.91|580
1753395000000|2025-07-24 22:10:00|1815.83|1805.93|1812.72|1802.82|1820.52|1810.62|1811.49|1801.59|787
1753395300000|2025-07-24 22:15:00|1812.68|1802.78|1819.17|1809.27|1819.22|1809.32|1811.07|1801.17|912
1753395600000|2025-07-24 22:20:00|1819.86|1809.96|1821.11|1811.21|1821.95|1812.05|1817|1807.1|789
1753395900000|2025-07-24 22:25:00|1821.29|1811.39|1823.45|1813.55|1823.45|1813.55|1816.99|1807.09|709
1753396200000|2025-07-24 22:30:00|1822.91|1813.01|1819.67|1809.77|1823.45|1813.55|1816.65|1806.75|728
1753396500000|2025-07-24 22:35:00|1819.84|1809.94|1822.27|1812.37|1823.84|1813.94|1818.64|1808.74|716
1753396800000|2025-07-24 22:40:00|1822.29|1812.39|1827.91|1818.01|1829.45|1819.55|1820.1|1810.2|681
1753397100000|2025-07-24 22:45:00|1827.84|1817.94|1819.53|1809.63|1827.85|1817.95|1819.35|1809.45|690
1753397400000|2025-07-24 22:50:00|1819.45|1809.55|1820.99|1811.09|1823.45|1813.55|1815.96|1806.06|673
1753397700000|2025-07-24 22:55:00|1820.93|1811.03|1817.95|1808.05|1824.37|1814.47|1817.95|1808.05|689
1753398000000|2025-07-24 23:00:00|1818.02|1808.12|1807.06|1797.16|1818.02|1808.12|1805.67|1795.77|818
1753398300000|2025-07-24 23:05:00|1807.07|1797.17|1810.13|1800.23|1814.16|1804.26|1805.61|1795.71|904
1753398600000|2025-07-24 23:10:00|1810.14|1800.24|1804.77|1794.87|1813.21|1803.31|1804.69|1794.79|818
1753398900000|2025-07-24 23:15:00|1804.79|1794.89|1808.96|1799.06|1812.05|1802.15|1804.78|1794.88|869
1753399200000|2025-07-24 23:20:00|1808.89|1798.99|1804.92|1795.02|1808.93|1799.03|1802.97|1793.07|796
1753399500000|2025-07-24 23:25:00|1805.45|1795.55|1800.83|1790.93|1805.97|1796.07|1797.58|1787.68|732
1753399800000|2025-07-24 23:30:00|1800.85|1790.95|1797.84|1787.94|1801.74|1791.84|1796.68|1786.78|831
1753400100000|2025-07-24 23:35:00|1797.9|1788|1801.8|1791.9|1806.13|1796.23|1794.5|1784.6|869
1753400400000|2025-07-24 23:40:00|1801.82|1791.92|1799.7|1789.8|1805.13|1795.23|1798.45|1788.55|892
1753400700000|2025-07-24 23:45:00|1799.63|1789.73|1795.99|1786.09|1804.34|1794.44|1795.1|1785.2|913
1753401000000|2025-07-24 23:50:00|1795.98|1786.08|1798.63|1788.73|1799.65|1789.75|1794.63|1784.73|910
1753401300000|2025-07-24 23:55:00|1798.66|1788.76|1795.72|1785.82|1798.66|1788.76|1790.77|1780.87|865
1753401600000|2025-07-25 00:00:00|1796.63|1786.73|1787|1777.1|1797.1|1787.2|1786.92|1777.02|962
1753401900000|2025-07-25 00:05:00|1787.33|1777.43|1782.01|1772.11|1791.39|1781.49|1778.14|1768.24|972
1753402200000|2025-07-25 00:10:00|1781.85|1771.95|1779.07|1769.17|1783.43|1773.53|1777.95|1768.05|901
1753402500000|2025-07-25 00:15:00|1779.24|1769.34|1776.05|1766.15|1781.45|1771.55|1773.05|1763.15|963
1753402800000|2025-07-25 00:20:00|1776.11|1766.21|1779.2|1769.3|1782.33|1772.43|1774.25|1764.35|931
1753403100000|2025-07-25 00:25:00|1779.23|1769.33|1783.41|1773.51|1784.28|1774.38|1777.23|1767.33|796
1753403400000|2025-07-25 00:30:00|1783.37|1773.47|1773.62|1763.72|1783.52|1773.62|1771.95|1762.05|888
1753403700000|2025-07-25 00:35:00|1773.43|1763.53|1770.34|1760.44|1773.43|1763.53|1766.75|1756.85|856
1753404000000|2025-07-25 00:40:00|1770.25|1760.35|1779.04|1769.14|1779.04|1769.14|1764.01|1754.11|949
1753404300000|2025-07-25 00:45:00|1779.02|1769.12|1772.31|1762.41|1783.87|1773.97|1772.12|1762.22|937
1753404600000|2025-07-25 00:50:00|1772.26|1762.36|1772.95|1763.05|1777.32|1767.42|1770.82|1760.92|869
1753404900000|2025-07-25 00:55:00|1773|1763.1|1766.98|1757.08|1773.47|1763.57|1766.18|1756.28|753
1753405200000|2025-07-25 01:00:00|1766.93|1757.03|1765.93|1756.03|1771.16|1761.26|1763.95|1754.05|843
1753405500000|2025-07-25 01:05:00|1765.88|1755.98|1767.74|1757.84|1776.49|1766.59|1763.81|1753.91|955
1753405800000|2025-07-25 01:10:00|1767.76|1757.86|1765.85|1755.95|1769.71|1759.81|1763.09|1753.19|932
1753406100000|2025-07-25 01:15:00|1765.96|1756.06|1766.1|1756.2|1771.3|1761.4|1763.73|1753.83|1015
1753406400000|2025-07-25 01:20:00|1765.74|1755.84|1756.74|1746.84|1769.39|1759.49|1756.24|1746.34|897
1753406700000|2025-07-25 01:25:00|1756.3|1746.4|1768.57|1758.67|1769.11|1759.21|1755.22|1745.32|993
1753407000000|2025-07-25 01:30:00|1768.6|1758.7|1775.24|1765.34|1775.26|1765.36|1761.97|1752.07|1006
1753407300000|2025-07-25 01:35:00|1775.11|1765.21|1775.18|1765.28|1782.25|1772.35|1774.19|1764.29|1023
1753407600000|2025-07-25 01:40:00|1775.12|1765.22|1777.72|1767.82|1778.8|1768.9|1772.72|1762.82|1007
1753407900000|2025-07-25 01:45:00|1777.66|1767.76|1771.5|1761.6|1780.99|1771.09|1771.1|1761.2|1030
1753408200000|2025-07-25 01:50:00|1771.51|1761.61|1774.3|1764.4|1778.56|1768.66|1771.44|1761.54|1020
1753408500000|2025-07-25 01:55:00|1774.4|1764.5|1783|1773.1|1788.88|1778.98|1774.4|1764.5|935
1753408800000|2025-07-25 02:00:00|1783.37|1773.47|1780.8|1770.9|1785.25|1775.35|1777.34|1767.44|965
1753409100000|2025-07-25 02:05:00|1780.7|1770.8|1788.08|1778.18|1789.5|1779.6|1779.46|1769.56|982
1753409400000|2025-07-25 02:10:00|1788.12|1778.22|1782.16|1772.26|1788.37|1778.47|1781.56|1771.66|988
1753409700000|2025-07-25 02:15:00|1782.23|1772.33|1773.27|1763.37|1782.91|1773.01|1771.82|1761.92|1012
1753410000000|2025-07-25 02:20:00|1773.3|1763.4|1776.35|1766.45|1778.38|1768.48|1769.73|1759.83|1021
1753410300000|2025-07-25 02:25:00|1776.42|1766.52|1775.03|1765.13|1777.03|1767.13|1773.32|1763.42|990
1753410600000|2025-07-25 02:30:00|1775.04|1765.14|1767.88|1757.98|1779.95|1770.05|1767.67|1757.77|1039
1753410900000|2025-07-25 02:35:00|1767.98|1758.08|1756.06|1746.16|1767.98|1758.08|1755.34|1745.44|995
1753411200000|2025-07-25 02:40:00|1756.02|1746.12|1753.4|1743.5|1757.13|1747.23|1751.62|1741.72|1014
1753411500000|2025-07-25 02:45:00|1753.3|1743.4|1757.27|1747.37|1758.55|1748.65|1746.07|1736.17|1067
1753411800000|2025-07-25 02:50:00|1757.2|1747.3|1759.05|1749.15|1759.4|1749.5|1752.34|1742.44|978
1753412100000|2025-07-25 02:55:00|1758.8|1748.9|1752.09|1742.19|1760.39|1750.49|1752.09|1742.19|922
1753412400000|2025-07-25 03:00:00|1752.53|1742.63|1748.93|1739.03|1757.62|1747.72|1748.89|1738.99|1018
1753412700000|2025-07-25 03:05:00|1748.87|1738.97|1762.7|1752.8|1764.44|1754.54|1745.86|1735.96|1044
1753413000000|2025-07-25 03:10:00|1762.76|1752.86|1760.2|1750.3|1764.26|1754.36|1756.11|1746.21|1026
1753413300000|2025-07-25 03:15:00|1760.54|1750.64|1756.23|1746.33|1760.92|1751.02|1754.14|1744.24|1019
1753413600000|2025-07-25 03:20:00|1756.15|1746.25|1760.65|1750.75|1766.08|1756.18|1756.08|1746.18|1002
1753413900000|2025-07-25 03:25:00|1760.72|1750.82|1754.34|1744.44|1763.86|1753.96|1753.19|1743.29|944
1753414200000|2025-07-25 03:30:00|1754.4|1744.5|1736.49|1726.59|1754.4|1744.5|1731.13|1721.23|1083
1753414500000|2025-07-25 03:35:00|1736.53|1726.63|1737.12|1727.22|1740.34|1730.44|1734.8|1724.9|1026
1753414800000|2025-07-25 03:40:00|1737.26|1727.36|1745.08|1735.18|1745.08|1735.18|1737.03|1727.13|1037
1753415100000|2025-07-25 03:45:00|1745.1|1735.2|1752.43|1742.53|1752.56|1742.66|1739.75|1729.85|999
1753415400000|2025-07-25 03:50:00|1752.48|1742.58|1752.31|1742.41|1753.15|1743.25|1748.36|1738.46|1019
1753415700000|2025-07-25 03:55:00|1752.35|1742.45|1754.37|1744.47|1756.95|1747.05|1750.63|1740.73|928
1753416000000|2025-07-25 04:00:00|1754.22|1744.32|1755.88|1745.98|1759.47|1749.57|1750.65|1740.75|1021
1753416300000|2025-07-25 04:05:00|1755.89|1745.99|1747.33|1737.43|1757.26|1747.36|1747.3|1737.4|1039
1753416600000|2025-07-25 04:10:00|1747.38|1737.48|1742.14|1732.24|1756.26|1746.36|1740.96|1731.06|1048
1753416900000|2025-07-25 04:15:00|1742.08|1732.18|1739.17|1729.27|1747.85|1737.95|1735.58|1725.68|1035
1753417200000|2025-07-25 04:20:00|1739.14|1729.24|1744.58|1734.68|1744.64|1734.74|1735|1725.1|980
1753417500000|2025-07-25 04:25:00|1744.63|1734.73|1747.56|1737.66|1749.83|1739.93|1737.6|1727.7|1005
1753417800000|2025-07-25 04:30:00|1747.55|1737.65|1757.31|1747.41|1765.19|1755.29|1746.82|1736.92|1050
1753418100000|2025-07-25 04:35:00|1757.34|1747.44|1761.36|1751.46|1764.05|1754.15|1755.45|1745.55|863
1753418400000|2025-07-25 04:40:00|1761.28|1751.38|1755.39|1745.49|1762.39|1752.49|1753.55|1743.65|803
1753418700000|2025-07-25 04:45:00|1755.23|1745.33|1767.34|1757.44|1768.45|1758.55|1755.23|1745.33|724
1753419000000|2025-07-25 04:50:00|1768.28|1758.38|1767.08|1757.18|1768.45|1758.55|1763.48|1753.58|772
1753419300000|2025-07-25 04:55:00|1767.24|1757.34|1770.76|1760.86|1772.25|1762.35|1765.49|1755.59|626
1753419600000|2025-07-25 05:00:00|1771.33|1761.43|1769.57|1759.67|1771.61|1761.71|1765.79|1755.89|735
1753419900000|2025-07-25 05:05:00|1769.66|1759.76|1760.25|1750.35|1773.09|1763.19|1759.96|1750.06|712
1753420200000|2025-07-25 05:10:00|1760.44|1750.54|1756.94|1747.04|1763.71|1753.81|1756.63|1746.73|813
1753420500000|2025-07-25 05:15:00|1757.05|1747.15|1767.62|1757.72|1767.62|1757.72|1756.9|1747|713
1753420800000|2025-07-25 05:20:00|1767.63|1757.73|1760.52|1750.62|1768.45|1758.55|1760.51|1750.61|563
1753421100000|2025-07-25 05:25:00|1760.54|1750.64|1760.57|1750.67|1762.32|1752.42|1759.29|1749.39|584
1753421400000|2025-07-25 05:30:00|1760.56|1750.66|1753.87|1743.97|1760.56|1750.66|1753.59|1743.69|608
1753421700000|2025-07-25 05:35:00|1754.3|1744.4|1754.49|1744.59|1756.87|1746.97|1752.88|1742.98|626
1753422000000|2025-07-25 05:40:00|1754.46|1744.56|1754.84|1744.94|1756.3|1746.4|1752.51|1742.61|635
1753422300000|2025-07-25 05:45:00|1754.85|1744.95|1750.75|1740.85|1756.45|1746.55|1749.3|1739.4|697
1753422600000|2025-07-25 05:50:00|1751.01|1741.11|1749.67|1739.77|1753.16|1743.26|1748.65|1738.75|566
1753422900000|2025-07-25 05:55:00|1750|1740.1|1753.02|1743.12|1755.08|1745.18|1748.6|1738.7|674
1753423200000|2025-07-25 06:00:00|1753.04|1743.14|1747.45|1737.55|1754.09|1744.19|1746.75|1736.85|715
1753423500000|2025-07-25 06:05:00|1747.3|1737.4|1741.83|1731.93|1747.96|1738.06|1741.59|1731.69|704
1753423800000|2025-07-25 06:10:00|1741.96|1732.06|1750.5|1740.6|1751.96|1742.06|1740.77|1730.87|708
1753424100000|2025-07-25 06:15:00|1750.46|1740.56|1751.63|1741.73|1751.74|1741.84|1744.07|1734.17|698
1753424400000|2025-07-25 06:20:00|1751.74|1741.84|1748.31|1738.41|1752.45|1742.55|1747.64|1737.74|880
1753424700000|2025-07-25 06:25:00|1748.38|1738.48|1746.72|1736.82|1751.45|1741.55|1740.89|1730.99|836
1753425000000|2025-07-25 06:30:00|1746.63|1736.73|1751.3|1741.4|1751.3|1741.4|1742.44|1732.54|795
1753425300000|2025-07-25 06:35:00|1751.28|1741.38|1754.96|1745.06|1757.52|1747.62|1749.01|1739.11|778
1753425600000|2025-07-25 06:40:00|1755.27|1745.37|1761.55|1751.65|1763.22|1753.32|1754.65|1744.75|867
1753425900000|2025-07-25 06:45:00|1761.48|1751.58|1763.96|1754.06|1765.05|1755.15|1759.6|1749.7|783
1753426200000|2025-07-25 06:50:00|1763.65|1753.75|1759.15|1749.25|1764.88|1754.98|1758.69|1748.79|729
1753426500000|2025-07-25 06:55:00|1759.12|1749.22|1758.87|1748.97|1761.5|1751.6|1756.64|1746.74|736
1753426800000|2025-07-25 07:00:00|1758.84|1748.94|1754.42|1744.52|1758.88|1748.98|1751.72|1741.82|958
1753427100000|2025-07-25 07:05:00|1754.38|1744.48|1754.61|1744.71|1756.2|1746.3|1750.9|1741|821
1753427400000|2025-07-25 07:10:00|1754.56|1744.66|1761.25|1751.35|1762.66|1752.76|1748.92|1739.02|984
1753427700000|2025-07-25 07:15:00|1761.34|1751.44|1768.8|1758.9|1775.43|1765.53|1760.78|1750.88|1027
1753428000000|2025-07-25 07:20:00|1768.64|1758.74|1765.53|1755.63|1770.57|1760.67|1757.93|1748.03|984
1753428300000|2025-07-25 07:25:00|1765.48|1755.58|1757.56|1747.66|1765.94|1756.04|1757.37|1747.47|897
1753428600000|2025-07-25 07:30:00|1756.81|1746.91|1750.85|1740.95|1761.11|1751.21|1750.81|1740.91|933
1753428900000|2025-07-25 07:35:00|1751.2|1741.3|1751.31|1741.41|1751.54|1741.64|1748|1738.1|884
1753429200000|2025-07-25 07:40:00|1751.34|1741.44|1746.67|1736.77|1751.44|1741.54|1745.59|1735.69|747
1753429500000|2025-07-25 07:45:00|1746.47|1736.57|1746.34|1736.44|1748.15|1738.25|1743.98|1734.08|643
1753429800000|2025-07-25 07:50:00|1746.43|1736.53|1736.8|1726.9|1746.93|1737.03|1735.89|1725.99|758
1753430100000|2025-07-25 07:55:00|1736.93|1727.03|1754.54|1744.64|1757.31|1747.41|1734.8|1724.9|838
1753430400000|2025-07-25 08:00:00|1754.66|1744.76|1756.64|1746.74|1758.98|1749.08|1751.6|1741.7|927
1753430700000|2025-07-25 08:05:00|1756.63|1746.73|1762|1752.1|1765.1|1755.2|1756.38|1746.48|991
1753431000000|2025-07-25 08:10:00|1762.04|1752.14|1763.52|1753.62|1763.58|1753.68|1754.6|1744.7|1000
1753431300000|2025-07-25 08:15:00|1763.59|1753.69|1770.17|1760.27|1770.2|1760.3|1759.53|1749.63|969
1753431600000|2025-07-25 08:20:00|1770.18|1760.28|1774.01|1764.11|1778.45|1768.55|1769.69|1759.79|987
1753431900000|2025-07-25 08:25:00|1773.76|1763.86|1772.81|1762.91|1778.51|1768.61|1772.68|1762.78|924
1753432200000|2025-07-25 08:30:00|1772.86|1762.96|1765.82|1755.92|1773.46|1763.56|1764.84|1754.94|930
1753432500000|2025-07-25 08:35:00|1765.79|1755.89|1762.51|1752.61|1766.99|1757.09|1759.38|1749.48|928
1753432800000|2025-07-25 08:40:00|1762.34|1752.44|1756.8|1746.9|1762.54|1752.64|1755.65|1745.75|886
1753433100000|2025-07-25 08:45:00|1756.93|1747.03|1765.49|1755.59|1768.78|1758.88|1753.7|1743.8|989
1753433400000|2025-07-25 08:50:00|1765.55|1755.65|1766.43|1756.53|1768.71|1758.81|1763.21|1753.31|908
1753433700000|2025-07-25 08:55:00|1766.45|1756.55|1764.97|1755.07|1767.25|1757.35|1762.55|1752.65|897
1753434000000|2025-07-25 09:00:00|1765.01|1755.11|1760.42|1750.52|1765.32|1755.42|1760.4|1750.5|938
1753434300000|2025-07-25 09:05:00|1760.41|1750.51|1763.39|1753.49|1769.17|1759.27|1760.41|1750.51|998
1753434600000|2025-07-25 09:10:00|1763.35|1753.45|1770.37|1760.47|1770.37|1760.47|1760.84|1750.94|931
1753434900000|2025-07-25 09:15:00|1770.43|1760.53|1776.52|1766.62|1776.52|1766.62|1763.85|1753.95|992
1753435200000|2025-07-25 09:20:00|1776.51|1766.61|1782.76|1772.86|1784.32|1774.42|1776.38|1766.48|1011
1753435500000|2025-07-25 09:25:00|1782.74|1772.84|1795.98|1786.08|1796.09|1786.19|1779.6|1769.7|856
1753435800000|2025-07-25 09:30:00|1796.29|1786.39|1805.96|1796.06|1808.43|1798.53|1793.81|1783.91|934
1753436100000|2025-07-25 09:35:00|1805.89|1795.99|1803.84|1793.94|1809.92|1800.02|1802.83|1792.93|944
1753436400000|2025-07-25 09:40:00|1803.65|1793.75|1794.57|1784.67|1806.14|1796.24|1794.26|1784.36|908
1753436700000|2025-07-25 09:45:00|1794.81|1784.91|1789.92|1780.02|1796.64|1786.74|1789.65|1779.75|886
1753437000000|2025-07-25 09:50:00|1789.89|1779.99|1802.92|1793.02|1804.25|1794.35|1789.53|1779.63|894
1753437300000|2025-07-25 09:55:00|1802.89|1792.99|1812.26|1802.36|1812.87|1802.97|1801.62|1791.72|901
1753437600000|2025-07-25 10:00:00|1811.71|1801.81|1820.99|1811.09|1824.55|1814.65|1810.58|1800.68|876
1753437900000|2025-07-25 10:05:00|1820.84|1810.94|1816.16|1806.26|1821.82|1811.92|1815.04|1805.14|851
1753438200000|2025-07-25 10:10:00|1816.03|1806.13|1814.79|1804.89|1816.69|1806.79|1812.24|1802.34|765
1753438500000|2025-07-25 10:15:00|1814.72|1804.82|1810.74|1800.84|1814.88|1804.98|1809.46|1799.56|838
1753438800000|2025-07-25 10:20:00|1810.69|1800.79|1808.88|1798.98|1812.28|1802.38|1808.47|1798.57|717
1753439100000|2025-07-25 10:25:00|1808.89|1798.99|1804.95|1795.05|1808.89|1798.99|1802.99|1793.09|691
1753439400000|2025-07-25 10:30:00|1804.78|1794.88|1810.33|1800.43|1810.33|1800.43|1804.59|1794.69|713
1753439700000|2025-07-25 10:35:00|1810.3|1800.4|1811.83|1801.93|1816.39|1806.49|1809.51|1799.61|685
1753440000000|2025-07-25 10:40:00|1811.9|1802|1815.8|1805.9|1816.68|1806.78|1810.45|1800.55|647
1753440300000|2025-07-25 10:45:00|1815.81|1805.91|1815.06|1805.16|1818.45|1808.55|1811.54|1801.64|801
1753440600000|2025-07-25 10:50:00|1815.03|1805.13|1821|1811.1|1821.02|1811.12|1813.8|1803.9|757
1753440900000|2025-07-25 10:55:00|1820.92|1811.02|1820.75|1810.85|1821.45|1811.55|1817.51|1807.61|628
1753441200000|2025-07-25 11:00:00|1820.76|1810.86|1825.41|1815.51|1825.48|1815.58|1820.76|1810.86|668
1753441500000|2025-07-25 11:05:00|1825.38|1815.48|1830.77|1820.87|1830.77|1820.87|1823.68|1813.78|673
1753441800000|2025-07-25 11:10:00|1830.74|1820.84|1829.78|1819.88|1832.45|1822.55|1828.84|1818.94|693
1753442100000|2025-07-25 11:15:00|1829.84|1819.94|1831.42|1821.52|1833.1|1823.2|1828.74|1818.84|803
1753442400000|2025-07-25 11:20:00|1831.41|1821.51|1837.61|1827.71|1838.45|1828.55|1830.67|1820.77|785
1753442700000|2025-07-25 11:25:00|1838.11|1828.21|1842.01|1832.11|1845.85|1835.95|1836.69|1826.79|535
1753443000000|2025-07-25 11:30:00|1841.7|1831.8|1843.91|1834.01|1844.45|1834.55|1838.63|1828.73|783
1753443300000|2025-07-25 11:35:00|1843.96|1834.06|1839.43|1829.53|1846.45|1836.55|1838.65|1828.75|666
1753443600000|2025-07-25 11:40:00|1839.5|1829.6|1832.81|1822.91|1839.72|1829.82|1830.79|1820.89|862
1753443900000|2025-07-25 11:45:00|1832.69|1822.79|1834.84|1824.94|1835.84|1825.94|1831.49|1821.59|877
1753444200000|2025-07-25 11:50:00|1834.83|1824.93|1836.38|1826.48|1837.79|1827.89|1833.26|1823.36|867
1753444500000|2025-07-25 11:55:00|1836.4|1826.5|1836.74|1826.84|1839.57|1829.67|1833.92|1824.02|815
1753444800000|2025-07-25 12:00:00|1836.76|1826.86|1843.38|1833.48|1848.5|1838.6|1836.76|1826.86|802
1753445100000|2025-07-25 12:05:00|1843.22|1833.32|1849.45|1839.55|1849.47|1839.57|1837.2|1827.3|947
1753445400000|2025-07-25 12:10:00|1849.38|1839.48|1851.41|1841.51|1853.69|1843.79|1845.98|1836.08|925
1753445700000|2025-07-25 12:15:00|1851.64|1841.74|1840.7|1830.8|1853.35|1843.45|1840.22|1830.32|938
1753446000000|2025-07-25 12:20:00|1840.66|1830.76|1833.91|1824.01|1843.76|1833.86|1831.86|1821.96|945
1753446300000|2025-07-25 12:25:00|1833.89|1823.99|1831.96|1822.06|1837.21|1827.31|1831.93|1822.03|785
1753446600000|2025-07-25 12:30:00|1831.93|1822.03|1827.62|1817.72|1836.18|1826.28|1825.04|1815.14|891
1753446900000|2025-07-25 12:35:00|1827.66|1817.76|1830.77|1820.87|1832.76|1822.86|1826.73|1816.83|867
1753447200000|2025-07-25 12:40:00|1830.73|1820.83|1842.74|1832.84|1844.14|1834.24|1829.7|1819.8|817
1753447500000|2025-07-25 12:45:00|1842.65|1832.75|1841.13|1831.23|1846.96|1837.06|1835.86|1825.96|795
1753447800000|2025-07-25 12:50:00|1841.11|1831.21|1830.84|1820.94|1841.11|1831.21|1830.7|1820.8|600
1753448100000|2025-07-25 12:55:00|1830.74|1820.84|1832.85|1822.95|1833.27|1823.37|1829.55|1819.65|785
1753448400000|2025-07-25 13:00:00|1832.81|1822.91|1829.07|1819.17|1834.17|1824.27|1828.42|1818.52|832
1753448700000|2025-07-25 13:05:00|1829.08|1819.18|1831.13|1821.23|1833.45|1823.55|1826.97|1817.07|895
1753449000000|2025-07-25 13:10:00|1831.05|1821.15|1826.05|1816.15|1831.68|1821.78|1825.7|1815.8|762
1753449300000|2025-07-25 13:15:00|1826.03|1816.13|1830.93|1821.03|1831.69|1821.79|1824.87|1814.97|830
1753449600000|2025-07-25 13:20:00|1831.24|1821.34|1830.29|1820.39|1832.97|1823.07|1828.06|1818.16|777
1753449900000|2025-07-25 13:25:00|1829.67|1819.77|1825.67|1815.77|1830.84|1820.94|1825.26|1815.36|785
1753450200000|2025-07-25 13:30:00|1825.37|1815.47|1827.61|1817.71|1834.35|1824.45|1816.85|1806.95|1005
1753450500000|2025-07-25 13:35:00|1827.87|1817.97|1814.83|1804.93|1829.27|1819.37|1811.65|1801.75|1063
1753450800000|2025-07-25 13:40:00|1814.91|1805.01|1809.95|1800.05|1815.35|1805.45|1806.86|1796.96|1043
1753451100000|2025-07-25 13:45:00|1810.12|1800.22|1814.67|1804.77|1815.73|1805.83|1809.66|1799.76|1001
1753451400000|2025-07-25 13:50:00|1814.68|1804.78|1818.4|1808.5|1821.42|1811.52|1809.74|1799.84|989
1753451700000|2025-07-25 13:55:00|1818.33|1808.43|1819.8|1809.9|1819.97|1810.07|1814.9|1805|941
1753452000000|2025-07-25 14:00:00|1820.06|1810.16|1814.45|1804.55|1823.98|1814.08|1812.5|1802.6|1002
1753452300000|2025-07-25 14:05:00|1814.37|1804.47|1813.3|1803.4|1817.21|1807.31|1808.94|1799.04|1001
1753452600000|2025-07-25 14:10:00|1813.14|1803.24|1805.98|1796.08|1815.61|1805.71|1805.86|1795.96|904
1753452900000|2025-07-25 14:15:00|1805.96|1796.06|1801.45|1791.55|1808.74|1798.84|1794.5|1784.6|1023
1753453200000|2025-07-25 14:20:00|1801.48|1791.58|1796.96|1787.06|1801.97|1792.07|1793.45|1783.55|961
1753453500000|2025-07-25 14:25:00|1796.92|1787.02|1795.48|1785.58|1800.37|1790.47|1793.18|1783.28|998
1753453800000|2025-07-25 14:30:00|1795.46|1785.56|1783.6|1773.7|1799.35|1789.45|1780.68|1770.78|1036
1753454100000|2025-07-25 14:35:00|1783.55|1773.65|1772.35|1762.45|1787.68|1777.78|1772.32|1762.42|1033
1753454400000|2025-07-25 14:40:00|1772.32|1762.42|1768.57|1758.67|1773.32|1763.42|1763.71|1753.81|985
1753454700000|2025-07-25 14:45:00|1768.59|1758.69|1771.62|1761.72|1772.45|1762.55|1766.76|1756.86|1013
1753455000000|2025-07-25 14:50:00|1771.53|1761.63|1772.78|1762.88|1773.68|1763.78|1768.15|1758.25|992
1753455300000|2025-07-25 14:55:00|1772.83|1762.93|1760.06|1750.16|1772.83|1762.93|1758.43|1748.53|1050
1753455600000|2025-07-25 15:00:00|1760|1750.1|1765.75|1755.85|1771.52|1761.62|1757.82|1747.92|1047
1753455900000|2025-07-25 15:05:00|1765.54|1755.64|1763.57|1753.67|1768.34|1758.44|1760.74|1750.84|1042
1753456200000|2025-07-25 15:10:00|1763.5|1753.6|1770.24|1760.34|1771.71|1761.81|1761.9|1752|995
1753456500000|2025-07-25 15:15:00|1770.22|1760.32|1768.51|1758.61|1777.52|1767.62|1768.31|1758.41|948
1753456800000|2025-07-25 15:20:00|1768.47|1758.57|1775.54|1765.64|1778.25|1768.35|1765.76|1755.86|1019
1753457100000|2025-07-25 15:25:00|1775.49|1765.59|1770.02|1760.12|1777.23|1767.33|1767.85|1757.95|990
1753457400000|2025-07-25 15:30:00|1770.1|1760.2|1774.42|1764.52|1774.55|1764.65|1769.45|1759.55|995
1753457700000|2025-07-25 15:35:00|1774.5|1764.6|1753.44|1743.54|1774.58|1764.68|1752.75|1742.85|1063
1753458000000|2025-07-25 15:40:00|1753.55|1743.65|1751.09|1741.19|1755.68|1745.78|1746.12|1736.22|989
1753458300000|2025-07-25 15:45:00|1751.07|1741.17|1752.39|1742.49|1756.74|1746.84|1750.92|1741.02|916
1753458600000|2025-07-25 15:50:00|1752.45|1742.55|1764.37|1754.47|1764.38|1754.48|1751.86|1741.96|931
1753458900000|2025-07-25 15:55:00|1764.35|1754.45|1765.99|1756.09|1769.45|1759.55|1763.03|1753.13|821
1753459200000|2025-07-25 16:00:00|1766.06|1756.16|1767.28|1757.38|1772.6|1762.7|1763.42|1753.52|1010
1753459500000|2025-07-25 16:05:00|1767.35|1757.45|1769.62|1759.72|1773.45|1763.55|1765.62|1755.72|975
1753459800000|2025-07-25 16:10:00|1769.67|1759.77|1766.63|1756.73|1775.21|1765.31|1766.21|1756.31|946
1753460100000|2025-07-25 16:15:00|1766.68|1756.78|1762.88|1752.98|1770.3|1760.4|1757.38|1747.48|1022
1753460400000|2025-07-25 16:20:00|1762.75|1752.85|1753.29|1743.39|1763.03|1753.13|1750.58|1740.68|986
1753460700000|2025-07-25 16:25:00|1753.28|1743.38|1763.87|1753.97|1765.48|1755.58|1752.43|1742.53|1023
1753461000000|2025-07-25 16:30:00|1763.98|1754.08|1761.01|1751.11|1770.65|1760.75|1760.69|1750.79|1048
1753461300000|2025-07-25 16:35:00|1760.98|1751.08|1759.41|1749.51|1762.56|1752.66|1754.42|1744.52|1034
1753461600000|2025-07-25 16:40:00|1759.42|1749.52|1768.63|1758.73|1769.54|1759.64|1759.36|1749.46|906
1753461900000|2025-07-25 16:45:00|1768.57|1758.67|1775.06|1765.16|1775.66|1765.76|1766.26|1756.36|914
1753462200000|2025-07-25 16:50:00|1775.32|1765.42|1775.07|1765.17|1776.54|1766.64|1771.21|1761.31|926
1753462500000|2025-07-25 16:55:00|1775.23|1765.33|1774.07|1764.17|1783.07|1773.17|1774.07|1764.17|883
1753462800000|2025-07-25 17:00:00|1774.09|1764.19|1773.34|1763.44|1779.37|1769.47|1773.34|1763.44|951
1753463100000|2025-07-25 17:05:00|1773.36|1763.46|1779.17|1769.27|1780.53|1770.63|1771.89|1761.99|967
1753463400000|2025-07-25 17:10:00|1779.28|1769.38|1781.64|1771.74|1787.45|1777.55|1779.21|1769.31|799
1753463700000|2025-07-25 17:15:00|1781.63|1771.73|1775.97|1766.07|1784.37|1774.47|1774.51|1764.61|958
1753464000000|2025-07-25 17:20:00|1775.94|1766.04|1780.52|1770.62|1780.8|1770.9|1769.51|1759.61|951
1753464300000|2025-07-25 17:25:00|1780.47|1770.57|1774.68|1764.78|1781.63|1771.73|1774.68|1764.78|879
1753464600000|2025-07-25 17:30:00|1774.73|1764.83|1769.87|1759.97|1779.31|1769.41|1769.87|1759.97|1028
1753464900000|2025-07-25 17:35:00|1769.79|1759.89|1769.68|1759.78|1773.47|1763.57|1765.66|1755.76|986
1753465200000|2025-07-25 17:40:00|1769.65|1759.75|1776.28|1766.38|1777.56|1767.66|1769.47|1759.57|920
1753465500000|2025-07-25 17:45:00|1776.27|1766.37|1775.08|1765.18|1777.5|1767.6|1770|1760.1|1000
1753465800000|2025-07-25 17:50:00|1775.04|1765.14|1771.69|1761.79|1775.88|1765.98|1768.98|1759.08|918
1753466100000|2025-07-25 17:55:00|1771.63|1761.73|1766.82|1756.92|1773.3|1763.4|1766.71|1756.81|860
1753466400000|2025-07-25 18:00:00|1767.07|1757.17|1769.1|1759.2|1770.45|1760.55|1766.5|1756.6|836
1753466700000|2025-07-25 18:05:00|1769.19|1759.29|1772.79|1762.89|1773.48|1763.58|1768|1758.1|901
1753467000000|2025-07-25 18:10:00|1772.82|1762.92|1777.69|1767.79|1778.75|1768.85|1769.04|1759.14|903
1753467300000|2025-07-25 18:15:00|1777.71|1767.81|1775.25|1765.35|1779.54|1769.64|1773.54|1763.64|970
1753467600000|2025-07-25 18:20:00|1775.24|1765.34|1773.78|1763.88|1779.56|1769.66|1772.88|1762.98|898
1753467900000|2025-07-25 18:25:00|1773.82|1763.92|1773.69|1763.79|1775.56|1765.66|1767.9|1758|844
1753468200000|2025-07-25 18:30:00|1773.83|1763.93|1772.28|1762.38|1778.19|1768.29|1772.07|1762.17|850
1753468500000|2025-07-25 18:35:00|1772.22|1762.32|1775.71|1765.81|1777.16|1767.26|1771.22|1761.32|849
1753468800000|2025-07-25 18:40:00|1775.74|1765.84|1781.86|1771.96|1783.18|1773.28|1775.65|1765.75|722
1753469100000|2025-07-25 18:45:00|1781.93|1772.03|1780.62|1770.72|1782.9|1773|1777.63|1767.73|902
1753469400000|2025-07-25 18:50:00|1780.72|1770.82|1777.6|1767.7|1781.39|1771.49|1776.16|1766.26|909
1753469700000|2025-07-25 18:55:00|1777.56|1767.66|1779.18|1769.28|1782.49|1772.59|1777.07|1767.17|869
1753470000000|2025-07-25 19:00:00|1779.09|1769.19|1780.11|1770.21|1782.41|1772.51|1775.76|1765.86|901
1753470300000|2025-07-25 19:05:00|1780.25|1770.35|1780.4|1770.5|1784.35|1774.45|1779.56|1769.66|695
1753470600000|2025-07-25 19:10:00|1780.43|1770.53|1781.85|1771.95|1781.85|1771.95|1776.88|1766.98|765
1753470900000|2025-07-25 19:15:00|1781.68|1771.78|1780.37|1770.47|1784.36|1774.46|1780|1770.1|826
1753471200000|2025-07-25 19:20:00|1780.38|1770.48|1777.69|1767.79|1780.57|1770.67|1774.34|1764.44|836
1753471500000|2025-07-25 19:25:00|1777.68|1767.78|1772.26|1762.36|1779.22|1769.32|1772.1|1762.2|823
1753471800000|2025-07-25 19:30:00|1772.28|1762.38|1782.29|1772.39|1783.33|1773.43|1772.13|1762.23|821
1753472100000|2025-07-25 19:35:00|1782.28|1772.38|1783.47|1773.57|1788.35|1778.45|1780.6|1770.7|787
1753472400000|2025-07-25 19:40:00|1783.42|1773.52|1787.4|1777.5|1789.45|1779.55|1783.42|1773.52|897
1753472700000|2025-07-25 19:45:00|1787.38|1777.48|1785.89|1775.99|1791.93|1782.03|1784.72|1774.82|794
1753473000000|2025-07-25 19:50:00|1785.48|1775.58|1779.15|1769.25|1785.53|1775.63|1778.04|1768.14|873
1753473300000|2025-07-25 19:55:00|1779.05|1769.15|1777.08|1767.18|1780.14|1770.24|1776.43|1766.53|886
1753473600000|2025-07-25 20:00:00|1777.25|1767.35|1778.37|1768.47|1780.71|1770.81|1775.65|1765.75|817
1753473900000|2025-07-25 20:05:00|1778.4|1768.5|1774.71|1764.81|1778.5|1768.6|1774.06|1764.16|801
1753474200000|2025-07-25 20:10:00|1774.7|1764.8|1778.28|1768.38|1780.43|1770.53|1774.15|1764.25|757
1753474500000|2025-07-25 20:15:00|1778.19|1768.29|1786.3|1776.4|1786.3|1776.4|1778.19|1768.29|688
1753474800000|2025-07-25 20:20:00|1786.35|1776.45|1785.89|1775.99|1788.12|1778.22|1783|1773.1|770
1753475100000|2025-07-25 20:25:00|1786.32|1776.42|1795.8|1785.9|1796.83|1786.93|1785.85|1775.95|583
1753475400000|2025-07-25 20:30:00|1795.79|1785.89|1795.9|1786|1800.78|1790.88|1791.6|1781.7|814
1753475700000|2025-07-25 20:35:00|1795.99|1786.09|1804.25|1794.35|1804.45|1794.55|1795.83|1785.93|769
1753476000000|2025-07-25 20:40:00|1804.23|1794.33|1810.56|1800.66|1812.4|1802.5|1804.11|1794.21|610
1753476300000|2025-07-25 20:45:00|1810.51|1800.61|1815.51|1805.61|1815.89|1805.99|1809.38|1799.48|715
1753476600000|2025-07-25 20:50:00|1815.46|1805.56|1813.02|1803.12|1816.38|1806.48|1810.33|1800.43|871
1753476900000|2025-07-25 20:55:00|1813.12|1803.22|1812.34|1802.44|1814.32|1804.42|1810.55|1800.65|706
1753513200000|2025-07-26 07:00:00|1830.1|1820.2|1830.46|1820.56|1830.46|1820.56|1829.08|1819.18|434
1753513500000|2025-07-26 07:05:00|1830.77|1820.87|1830.02|1820.12|1832.46|1822.56|1829.87|1819.97|442
1753513800000|2025-07-26 07:10:00|1830.03|1820.13|1832.81|1822.91|1833.22|1823.32|1829.89|1819.99|379
1753514100000|2025-07-26 07:15:00|1832.8|1822.9|1830.1|1820.2|1832.99|1823.09|1830.01|1820.11|391
1753514400000|2025-07-26 07:20:00|1830.09|1820.19|1829.16|1819.26|1830.99|1821.09|1829.03|1819.13|300
1753514700000|2025-07-26 07:25:00|1829.19|1819.29|1829.08|1819.18|1830.73|1820.83|1828.64|1818.74|274
1753515000000|2025-07-26 07:30:00|1829.07|1819.17|1828.61|1818.71|1831|1821.1|1827.81|1817.91|462
1753515300000|2025-07-26 07:35:00|1828.52|1818.62|1827.01|1817.11|1828.52|1818.62|1826.36|1816.46|296
1753515600000|2025-07-26 07:40:00|1827.05|1817.15|1830.65|1820.75|1832.18|1822.28|1826.81|1816.91|517
1753515900000|2025-07-26 07:45:00|1830.67|1820.77|1830.88|1820.98|1832.05|1822.15|1829.97|1820.07|578
1753516200000|2025-07-26 07:50:00|1830.69|1820.79|1830.03|1820.13|1831.88|1821.98|1829.95|1820.05|466
1753516500000|2025-07-26 07:55:00|1830.04|1820.14|1827.82|1817.92|1830.86|1820.96|1827.19|1817.29|390
1753516800000|2025-07-26 08:00:00|1827.8|1817.9|1828.99|1819.09|1830.3|1820.4|1827.8|1817.9|544
1753517100000|2025-07-26 08:05:00|1828.98|1819.08|1830.8|1820.9|1832.06|1822.16|1828.82|1818.92|512
1753517400000|2025-07-26 08:10:00|1830.79|1820.89|1830.17|1820.27|1831.11|1821.21|1829.26|1819.36|391
1753517700000|2025-07-26 08:15:00|1830.38|1820.48|1837.1|1827.2|1838.48|1828.58|1830.03|1820.13|533
1753518000000|2025-07-26 08:20:00|1836.85|1826.95|1837.36|1827.46|1838.37|1828.47|1835.77|1825.87|683
1753518300000|2025-07-26 08:25:00|1837.38|1827.48|1839.25|1829.35|1841.06|1831.16|1837.36|1827.46|637
1753518600000|2025-07-26 08:30:00|1839.26|1829.36|1837.31|1827.41|1841.92|1832.02|1836.34|1826.44|587
1753518900000|2025-07-26 08:35:00|1837.33|1827.43|1836.94|1827.04|1838.53|1828.63|1836.32|1826.42|538
1753519200000|2025-07-26 08:40:00|1836.95|1827.05|1837|1827.1|1838.17|1828.27|1836.61|1826.71|386
1753519500000|2025-07-26 08:45:00|1836.64|1826.74|1840.38|1830.48|1840.4|1830.5|1835.26|1825.36|534
1753519800000|2025-07-26 08:50:00|1840.37|1830.47|1842.34|1832.44|1844.44|1834.54|1840.33|1830.43|578
1753520100000|2025-07-26 08:55:00|1842.28|1832.38|1838.03|1828.13|1842.32|1832.42|1836.22|1826.32|647
1753520400000|2025-07-26 09:00:00|1838.04|1828.14|1838.71|1828.81|1840.88|1830.98|1837.56|1827.66|681
1753520700000|2025-07-26 09:05:00|1838.61|1828.71|1840.88|1830.98|1840.97|1831.07|1837.13|1827.23|687
1753521000000|2025-07-26 09:10:00|1840.86|1830.96|1844.28|1834.38|1844.72|1834.82|1840.67|1830.77|623
1753521300000|2025-07-26 09:15:00|1844.29|1834.39|1841.39|1831.49|1845.2|1835.3|1840.82|1830.92|589
1753521600000|2025-07-26 09:20:00|1841.4|1831.5|1839.36|1829.46|1841.4|1831.5|1838.68|1828.78|447
1753521900000|2025-07-26 09:25:00|1839.37|1829.47|1838.26|1828.36|1840.01|1830.11|1837.74|1827.84|444
1753522200000|2025-07-26 09:30:00|1838.32|1828.42|1838.14|1828.24|1839.06|1829.16|1837.28|1827.38|532
1753522500000|2025-07-26 09:35:00|1838.39|1828.49|1838.24|1828.34|1839.01|1829.11|1837.18|1827.28|501
1753522800000|2025-07-26 09:40:00|1838.4|1828.5|1840.05|1830.15|1840.4|1830.5|1838.36|1828.46|523
1753523100000|2025-07-26 09:45:00|1840.06|1830.16|1839.85|1829.95|1841.03|1831.13|1839.35|1829.45|385
1753523400000|2025-07-26 09:50:00|1839.82|1829.92|1840.91|1831.01|1841.15|1831.25|1838.32|1828.42|382
1753523700000|2025-07-26 09:55:00|1840.9|1831|1840.74|1830.84|1842.19|1832.29|1839.44|1829.54|379
1753524000000|2025-07-26 10:00:00|1840.64|1830.74|1842.41|1832.51|1845.44|1835.54|1840.44|1830.54|470
1753524300000|2025-07-26 10:05:00|1842.42|1832.52|1842.8|1832.9|1843.79|1833.89|1840.28|1830.38|540
1753524600000|2025-07-26 10:10:00|1843.01|1833.11|1846.28|1836.38|1847.3|1837.4|1842.92|1833.02|511
1753524900000|2025-07-26 10:15:00|1846.3|1836.4|1843.36|1833.46|1848.51|1838.61|1843.31|1833.41|630
1753525200000|2025-07-26 10:20:00|1843.35|1833.45|1844.57|1834.67|1846.27|1836.37|1842.98|1833.08|664
1753525500000|2025-07-26 10:25:00|1844.56|1834.66|1845.46|1835.56|1846.52|1836.62|1844.56|1834.66|454
1753525800000|2025-07-26 10:30:00|1845.44|1835.54|1846.73|1836.83|1849.37|1839.47|1845.31|1835.41|529
1753526100000|2025-07-26 10:35:00|1846.72|1836.82|1850.59|1840.69|1850.59|1840.69|1846.43|1836.53|581
1753526400000|2025-07-26 10:40:00|1850.61|1840.71|1852.34|1842.44|1854.09|1844.19|1848.4|1838.5|727
1753526700000|2025-07-26 10:45:00|1852.37|1842.47|1844.05|1834.15|1852.39|1842.49|1844|1834.1|603
1753527000000|2025-07-26 10:50:00|1844.07|1834.17|1843.43|1833.53|1845.75|1835.85|1843.43|1833.53|561
1753527300000|2025-07-26 10:55:00|1843.35|1833.45|1842.8|1832.9|1845.71|1835.81|1842.29|1832.39|473
1753527600000|2025-07-26 11:00:00|1842.79|1832.89|1844.11|1834.21|1844.23|1834.33|1840.99|1831.09|644
1753527900000|2025-07-26 11:05:00|1844.1|1834.2|1844.19|1834.29|1845.26|1835.36|1843.04|1833.14|564
1753528200000|2025-07-26 11:10:00|1844.2|1834.3|1844.97|1835.07|1844.97|1835.07|1842.13|1832.23|509
1753528500000|2025-07-26 11:15:00|1844.96|1835.06|1841.28|1831.38|1845.17|1835.27|1841.19|1831.29|458
1753528800000|2025-07-26 11:20:00|1841.24|1831.34|1835.36|1825.46|1841.3|1831.4|1835.12|1825.22|642
1753529100000|2025-07-26 11:25:00|1835.41|1825.51|1835.12|1825.22|1837.65|1827.75|1834.89|1824.99|700
1753529400000|2025-07-26 11:30:00|1835.14|1825.24|1834.61|1824.71|1835.29|1825.39|1831.28|1821.38|690
1753529700000|2025-07-26 11:35:00|1834.91|1825.01|1833.23|1823.33|1835.65|1825.75|1831.99|1822.09|666
1753530000000|2025-07-26 11:40:00|1833.28|1823.38|1828.82|1818.92|1833.28|1823.38|1828.28|1818.38|494
1753530300000|2025-07-26 11:45:00|1828.89|1818.99|1831.01|1821.11|1831.44|1821.54|1828.89|1818.99|591
1753530600000|2025-07-26 11:50:00|1830.84|1820.94|1832.05|1822.15|1832.18|1822.28|1830.81|1820.91|566
1753530900000|2025-07-26 11:55:00|1832.02|1822.12|1831.41|1821.51|1832.15|1822.25|1830.54|1820.64|218
1753531200000|2025-07-26 12:00:00|1831.38|1821.48|1828.85|1818.95|1832.4|1822.5|1828.37|1818.47|470
1753531500000|2025-07-26 12:05:00|1828.96|1819.06|1823.46|1813.56|1829.23|1819.33|1822.31|1812.41|539
1753531800000|2025-07-26 12:10:00|1823.42|1813.52|1826.03|1816.13|1826.37|1816.47|1823.32|1813.42|625
1753532100000|2025-07-26 12:15:00|1826.02|1816.12|1829.59|1819.69|1829.61|1819.71|1825.96|1816.06|526
1753532400000|2025-07-26 12:20:00|1829.54|1819.64|1832.1|1822.2|1832.39|1822.49|1829.44|1819.54|519
1753532700000|2025-07-26 12:25:00|1831.99|1822.09|1831.23|1821.33|1833.28|1823.38|1830.91|1821.01|549
1753533000000|2025-07-26 12:30:00|1831.25|1821.35|1829.87|1819.97|1831.25|1821.35|1828.24|1818.34|596
1753533300000|2025-07-26 12:35:00|1829.89|1819.99|1831.5|1821.6|1833.14|1823.24|1829.29|1819.39|383
1753533600000|2025-07-26 12:40:00|1831.51|1821.61|1834.03|1824.13|1834.04|1824.14|1831.51|1821.61|344
1753533900000|2025-07-26 12:45:00|1833.94|1824.04|1837.14|1827.24|1837.22|1827.32|1833.66|1823.76|203
1753534200000|2025-07-26 12:50:00|1837.15|1827.25|1837.31|1827.41|1838.23|1828.33|1836.12|1826.22|292
1753534500000|2025-07-26 12:55:00|1837.25|1827.35|1837.46|1827.56|1837.75|1827.85|1835.59|1825.69|432
1753534800000|2025-07-26 13:00:00|1837.45|1827.55|1838.66|1828.76|1838.66|1828.76|1832.97|1823.07|583
1753535100000|2025-07-26 13:05:00|1838.65|1828.75|1839.26|1829.36|1839.31|1829.41|1836.34|1826.44|531
1753535400000|2025-07-26 13:10:00|1839.28|1829.38|1842.45|1832.55|1842.46|1832.56|1837.99|1828.09|465
1753535700000|2025-07-26 13:15:00|1842.42|1832.52|1841.43|1831.53|1842.43|1832.53|1839.21|1829.31|550
1753536000000|2025-07-26 13:20:00|1841.36|1831.46|1840.19|1830.29|1842.39|1832.49|1839.37|1829.47|511
1753536300000|2025-07-26 13:25:00|1840.2|1830.3|1840.21|1830.31|1841.21|1831.31|1838.98|1829.08|488
1753536600000|2025-07-26 13:30:00|1840.29|1830.39|1840.28|1830.38|1842.83|1832.93|1839.62|1829.72|586
1753536900000|2025-07-26 13:35:00|1840.27|1830.37|1843.18|1833.28|1843.38|1833.48|1839.36|1829.46|545
1753537200000|2025-07-26 13:40:00|1843.4|1833.5|1846.26|1836.36|1846.27|1836.37|1843.04|1833.14|240
1753537500000|2025-07-26 13:45:00|1846.27|1836.37|1843.4|1833.5|1848.16|1838.26|1842.11|1832.21|534
1753537800000|2025-07-26 13:50:00|1843.42|1833.52|1842.37|1832.47|1844.52|1834.62|1841.46|1831.56|591
1753538100000|2025-07-26 13:55:00|1842.36|1832.46|1841.57|1831.67|1843.16|1833.26|1841.25|1831.35|469
1753538400000|2025-07-26 14:00:00|1841.6|1831.7|1839.32|1829.42|1842.36|1832.46|1836.39|1826.49|568
1753538700000|2025-07-26 14:05:00|1839.33|1829.43|1846.31|1836.41|1846.32|1836.42|1839.33|1829.43|661
1753539000000|2025-07-26 14:10:00|1846.33|1836.43|1846.6|1836.7|1848.11|1838.21|1843.38|1833.48|399
1753539300000|2025-07-26 14:15:00|1846.59|1836.69|1846.71|1836.81|1848.78|1838.88|1844.45|1834.55|576
1753539600000|2025-07-26 14:20:00|1846.73|1836.83|1845.34|1835.44|1848.93|1839.03|1845.32|1835.42|705
1753539900000|2025-07-26 14:25:00|1845.33|1835.43|1838.41|1828.51|1845.35|1835.45|1837.7|1827.8|673
1753540200000|2025-07-26 14:30:00|1838.43|1828.53|1837.12|1827.22|1840.96|1831.06|1836.49|1826.59|769
1753540500000|2025-07-26 14:35:00|1837.1|1827.2|1833.48|1823.58|1837.13|1827.23|1831.6|1821.7|761
1753540800000|2025-07-26 14:40:00|1833.5|1823.6|1835.38|1825.48|1835.38|1825.48|1832.49|1822.59|648
1753541100000|2025-07-26 14:45:00|1835.37|1825.47|1840.84|1830.94|1840.84|1830.94|1835.37|1825.47|635
1753541400000|2025-07-26 14:50:00|1840.83|1830.93|1835.44|1825.54|1843.38|1833.48|1834.42|1824.52|593
1753541700000|2025-07-26 14:55:00|1835.43|1825.53|1837.14|1827.24|1838.49|1828.59|1835.43|1825.53|675
1753542000000|2025-07-26 15:00:00|1837.15|1827.25|1844.46|1834.56|1844.47|1834.57|1836.43|1826.53|607
1753542300000|2025-07-26 15:05:00|1844.45|1834.55|1843.22|1833.32|1851|1841.1|1842.68|1832.78|390
1753542600000|2025-07-26 15:10:00|1843.17|1833.27|1834.34|1824.44|1843.17|1833.27|1834.13|1824.23|507
1753542900000|2025-07-26 15:15:00|1834.33|1824.43|1831.72|1821.82|1836.41|1826.51|1829.28|1819.38|661
1753543200000|2025-07-26 15:20:00|1831.73|1821.83|1830.63|1820.73|1832.04|1822.14|1828.33|1818.43|657
1753543500000|2025-07-26 15:25:00|1830.58|1820.68|1832.53|1822.63|1835.8|1825.9|1830.58|1820.68|643
1753543800000|2025-07-26 15:30:00|1832.55|1822.65|1836.09|1826.19|1836.22|1826.32|1830.17|1820.27|748
1753544100000|2025-07-26 15:35:00|1836.07|1826.17|1834.99|1825.09|1836.96|1827.06|1832.66|1822.76|563
1753544400000|2025-07-26 15:40:00|1834.98|1825.08|1837.42|1827.52|1838.19|1828.29|1834.75|1824.85|534
1753544700000|2025-07-26 15:45:00|1837.37|1827.47|1839.44|1829.54|1840.67|1830.77|1836.13|1826.23|486
1753545000000|2025-07-26 15:50:00|1839.32|1829.42|1843.86|1833.96|1844.28|1834.38|1839.3|1829.4|702
1753545300000|2025-07-26 15:55:00|1843.85|1833.95|1845.28|1835.38|1845.28|1835.38|1841.46|1831.56|572
1753545600000|2025-07-26 16:00:00|1845.15|1835.25|1846.76|1836.86|1850.01|1840.11|1844.33|1834.43|726
1753545900000|2025-07-26 16:05:00|1846.78|1836.88|1836.91|1827.01|1847.54|1837.64|1835.54|1825.64|803
1753546200000|2025-07-26 16:10:00|1836.93|1827.03|1836.9|1827|1839.27|1829.37|1835.38|1825.48|798
1753546500000|2025-07-26 16:15:00|1836.93|1827.03|1843.48|1833.58|1843.57|1833.67|1836.44|1826.54|796
1753546800000|2025-07-26 16:20:00|1843.53|1833.63|1849.92|1840.02|1849.93|1840.03|1842.89|1832.99|599
1753547100000|2025-07-26 16:25:00|1849.97|1840.07|1846.54|1836.64|1850.29|1840.39|1846.22|1836.32|702
1753547400000|2025-07-26 16:30:00|1846.55|1836.65|1843.73|1833.83|1850.13|1840.23|1843.71|1833.81|720
1753547700000|2025-07-26 16:35:00|1843.75|1833.85|1845.37|1835.47|1847.12|1837.22|1843.3|1833.4|765
1753548000000|2025-07-26 16:40:00|1845.36|1835.46|1844.77|1834.87|1847.11|1837.21|1843.19|1833.29|718
1753548300000|2025-07-26 16:45:00|1844.81|1834.91|1839.23|1829.33|1845.15|1835.25|1837.22|1827.32|822
1753548600000|2025-07-26 16:50:00|1839.3|1829.4|1840.07|1830.17|1844.71|1834.81|1839.23|1829.33|815
1753548900000|2025-07-26 16:55:00|1840.04|1830.14|1842.13|1832.23|1842.16|1832.26|1838.53|1828.63|699
1753549200000|2025-07-26 17:00:00|1842.1|1832.2|1837.96|1828.06|1842.83|1832.93|1836.23|1826.33|730
1753549500000|2025-07-26 17:05:00|1837.98|1828.08|1832.22|1822.32|1838.37|1828.47|1831.94|1822.04|721
1753549800000|2025-07-26 17:10:00|1832.28|1822.38|1834.76|1824.86|1835.06|1825.16|1832.09|1822.19|614
1753550100000|2025-07-26 17:15:00|1835|1825.1|1837.87|1827.97|1839.02|1829.12|1832.26|1822.36|627
1753550400000|2025-07-26 17:20:00|1837.88|1827.98|1840.35|1830.45|1841.76|1831.86|1837.4|1827.5|592
1753550700000|2025-07-26 17:25:00|1840.33|1830.43|1840.65|1830.75|1841.84|1831.94|1838.72|1828.82|485
1753551000000|2025-07-26 17:30:00|1840.63|1830.73|1834.19|1824.29|1840.63|1830.73|1833.6|1823.7|586
1753551300000|2025-07-26 17:35:00|1833.99|1824.09|1833.67|1823.77|1836.83|1826.93|1832.46|1822.56|614
1753551600000|2025-07-26 17:40:00|1833.66|1823.76|1832.12|1822.22|1834.97|1825.07|1830.61|1820.71|546
1753551900000|2025-07-26 17:45:00|1832.09|1822.19|1833.16|1823.26|1833.22|1823.32|1830.49|1820.59|509
1753552200000|2025-07-26 17:50:00|1833.04|1823.14|1833.09|1823.19|1833.67|1823.77|1831.6|1821.7|580
1753552500000|2025-07-26 17:55:00|1833.1|1823.2|1833.98|1824.08|1836.3|1826.4|1832.93|1823.03|524
1753552800000|2025-07-26 18:00:00|1834.11|1824.21|1839.7|1829.8|1839.7|1829.8|1832.09|1822.19|594
1753553100000|2025-07-26 18:05:00|1839.77|1829.87|1836.23|1826.33|1840.19|1830.29|1836.23|1826.33|658
1753553400000|2025-07-26 18:10:00|1836.03|1826.13|1836.03|1826.13|1837.39|1827.49|1835.03|1825.13|658
1753553700000|2025-07-26 18:15:00|1836.13|1826.23|1832.39|1822.49|1836.66|1826.76|1827.43|1817.53|749
1753554000000|2025-07-26 18:20:00|1832.35|1822.45|1839.27|1829.37|1839.8|1829.9|1832.35|1822.45|738
1753554300000|2025-07-26 18:25:00|1839.33|1829.43|1843.31|1833.41|1843.62|1833.72|1837.7|1827.8|553
1753554600000|2025-07-26 18:30:00|1843.34|1833.44|1846.38|1836.48|1846.47|1836.57|1843.11|1833.21|570
1753554900000|2025-07-26 18:35:00|1846.37|1836.47|1849.62|1839.72|1849.76|1839.86|1845.67|1835.77|549
1753555200000|2025-07-26 18:40:00|1849.76|1839.86|1849.52|1839.62|1852.27|1842.37|1848.25|1838.35|644
1753555500000|2025-07-26 18:45:00|1849.47|1839.57|1853.76|1843.86|1854.04|1844.14|1848.26|1838.36|452
1753555800000|2025-07-26 18:50:00|1853.64|1843.74|1852.3|1842.4|1854.49|1844.59|1852.27|1842.37|498
1753556100000|2025-07-26 18:55:00|1852.11|1842.21|1849.64|1839.74|1852.43|1842.53|1849.43|1839.53|498
1753556400000|2025-07-26 19:00:00|1849.61|1839.71|1851.31|1841.41|1852.3|1842.4|1848.78|1838.88|654
1753556700000|2025-07-26 19:05:00|1851.3|1841.4|1850.58|1840.68|1854.06|1844.16|1850.47|1840.57|567
1753557000000|2025-07-26 19:10:00|1850.56|1840.66|1853.26|1843.36|1854.02|1844.12|1850.48|1840.58|549
1753557300000|2025-07-26 19:15:00|1853.25|1843.35|1852.49|1842.59|1855.61|1845.71|1851.68|1841.78|593
1753557600000|2025-07-26 19:20:00|1852.5|1842.6|1852.67|1842.77|1854.35|1844.45|1851.37|1841.47|624
1753557900000|2025-07-26 19:25:00|1852.65|1842.75|1855.09|1845.19|1856.04|1846.14|1851.42|1841.52|478
1753558200000|2025-07-26 19:30:00|1855.24|1845.34|1855.92|1846.02|1858.17|1848.27|1854.44|1844.54|383
1753558500000|2025-07-26 19:35:00|1856.26|1846.36|1857.41|1847.51|1857.57|1847.67|1854.67|1844.77|513
1753558800000|2025-07-26 19:40:00|1857.61|1847.71|1859.51|1849.61|1860.03|1850.13|1856.13|1846.23|354
1753559100000|2025-07-26 19:45:00|1859.52|1849.62|1859.83|1849.93|1861.09|1851.19|1857.3|1847.4|502
1753559400000|2025-07-26 19:50:00|1859.69|1849.79|1862.44|1852.54|1862.44|1852.54|1858.98|1849.08|487
1753559700000|2025-07-26 19:55:00|1862.59|1852.69|1860.9|1851|1863.75|1853.85|1860.68|1850.78|558
1753560000000|2025-07-26 20:00:00|1860.83|1850.93|1856.95|1847.05|1861.94|1852.04|1856.71|1846.81|562
1753560300000|2025-07-26 20:05:00|1856.9|1847|1854.03|1844.13|1856.94|1847.04|1853.57|1843.67|473
1753560600000|2025-07-26 20:10:00|1853.89|1843.99|1852.44|1842.54|1855.77|1845.87|1852.44|1842.54|573
1753560900000|2025-07-26 20:15:00|1852.46|1842.56|1852.96|1843.06|1853.75|1843.85|1851.87|1841.97|520
1753561200000|2025-07-26 20:20:00|1853|1843.1|1853.88|1843.98|1855.22|1845.32|1852.63|1842.73|579
1753561500000|2025-07-26 20:25:00|1853.84|1843.94|1848.69|1838.79|1854.66|1844.76|1848.62|1838.72|589
1753561800000|2025-07-26 20:30:00|1848.7|1838.8|1853.59|1843.69|1854.29|1844.39|1848.7|1838.8|649
1753562100000|2025-07-26 20:35:00|1853.57|1843.67|1853.84|1843.94|1855.35|1845.45|1853.17|1843.27|542
1753562400000|2025-07-26 20:40:00|1853.87|1843.97|1853.98|1844.08|1854.55|1844.65|1852.74|1842.84|400
1753562700000|2025-07-26 20:45:00|1854.05|1844.15|1850.6|1840.7|1855.68|1845.78|1849.31|1839.41|547
1753563000000|2025-07-26 20:50:00|1850.67|1840.77|1849.76|1839.86|1851.37|1841.47|1848.65|1838.75|571
1753563300000|2025-07-26 20:55:00|1849.81|1839.91|1848.79|1838.89|1851.31|1841.41|1848.52|1838.62|504
1753563600000|2025-07-26 21:00:00|1848.72|1838.82|1846.41|1836.51|1848.72|1838.82|1846.25|1836.35|478
1753563900000|2025-07-26 21:05:00|1846.15|1836.25|1845.14|1835.24|1846.37|1836.47|1844.55|1834.65|285
1753564200000|2025-07-26 21:10:00|1844.92|1835.02|1840.37|1830.47|1844.92|1835.02|1840.22|1830.32|270
1753564500000|2025-07-26 21:15:00|1840.33|1830.43|1843.09|1833.19|1844.08|1834.18|1840.32|1830.42|512
1753564800000|2025-07-26 21:20:00|1843.1|1833.2|1843.19|1833.29|1843.39|1833.49|1841.77|1831.87|420
1753565100000|2025-07-26 21:25:00|1843.26|1833.36|1845.85|1835.95|1846.03|1836.13|1843.26|1833.36|385
1753565400000|2025-07-26 21:30:00|1845.87|1835.97|1848.14|1838.24|1848.16|1838.26|1845.8|1835.9|380
1753565700000|2025-07-26 21:35:00|1848.12|1838.22|1846.72|1836.82|1848.18|1838.28|1844.78|1834.88|314
1753566000000|2025-07-26 21:40:00|1846.74|1836.84|1844.65|1834.75|1846.8|1836.9|1844.05|1834.15|374
1753566300000|2025-07-26 21:45:00|1844.61|1834.71|1846.27|1836.37|1846.27|1836.37|1844.59|1834.69|170
1753566600000|2025-07-26 21:50:00|1846.31|1836.41|1849.99|1840.09|1849.99|1840.09|1846.31|1836.41|79
1753566900000|2025-07-26 21:55:00|1849.95|1840.05|1850.28|1840.38|1851.04|1841.14|1848.83|1838.93|323
1753567200000|2025-07-26 22:00:00|1850.29|1840.39|1851.09|1841.19|1852.92|1843.02|1848.05|1838.15|626
1753567500000|2025-07-26 22:05:00|1851.08|1841.18|1856.25|1846.35|1856.27|1846.37|1850.76|1840.86|367
1753567800000|2025-07-26 22:10:00|1856.19|1846.29|1853.18|1843.28|1857.38|1847.48|1852.67|1842.77|663
1753568100000|2025-07-26 22:15:00|1853.14|1843.24|1856.03|1846.13|1856.72|1846.82|1849|1839.1|688
1753568400000|2025-07-26 22:20:00|1856.09|1846.19|1863.51|1853.61|1866.27|1856.37|1854.58|1844.68|764
1753568700000|2025-07-26 22:25:00|1863.46|1853.56|1846.28|1836.38|1864.71|1854.81|1846.22|1836.32|811
1753569000000|2025-07-26 22:30:00|1846.58|1836.68|1846.05|1836.15|1850.54|1840.64|1844.11|1834.21|776
1753569300000|2025-07-26 22:35:00|1846.09|1836.19|1844.72|1834.82|1846.62|1836.72|1841.38|1831.48|752
1753569600000|2025-07-26 22:40:00|1844.76|1834.86|1845.87|1835.97|1846.75|1836.85|1841.37|1831.47|767
1753569900000|2025-07-26 22:45:00|1845.68|1835.78|1846.02|1836.12|1846.23|1836.33|1843.3|1833.4|677
1753570200000|2025-07-26 22:50:00|1846.04|1836.14|1843.95|1834.05|1846.63|1836.73|1843.36|1833.46|671
1753570500000|2025-07-26 22:55:00|1843.97|1834.07|1843.7|1833.8|1844.18|1834.28|1842.35|1832.45|559
1753570800000|2025-07-26 23:00:00|1843.77|1833.87|1842.95|1833.05|1844.63|1834.73|1842.29|1832.39|476
1753571100000|2025-07-26 23:05:00|1842.99|1833.09|1842.19|1832.29|1843.42|1833.52|1839.4|1829.5|402
1753571400000|2025-07-26 23:10:00|1842.08|1832.18|1852.96|1843.06|1869.79|1859.89|1841.57|1831.67|818
1753571700000|2025-07-26 23:15:00|1853.02|1843.12|1850.4|1840.5|1853.14|1843.24|1847.26|1837.36|538
1753572000000|2025-07-26 23:20:00|1850.36|1840.46|1858.36|1848.46|1858.37|1848.47|1850.13|1840.23|550
1753572300000|2025-07-26 23:25:00|1858.4|1848.5|1855.73|1845.83|1859|1849.1|1853.44|1843.54|459
1753572600000|2025-07-26 23:30:00|1855.48|1845.58|1852.42|1842.52|1858.81|1848.91|1851.42|1841.52|509
1753572900000|2025-07-26 23:35:00|1852.41|1842.51|1853.31|1843.41|1855.26|1845.36|1851.53|1841.63|393
1753573200000|2025-07-26 23:40:00|1853.24|1843.34|1847.01|1837.11|1854.39|1844.49|1846.29|1836.39|429
1753573500000|2025-07-26 23:45:00|1846.98|1837.08|1846.28|1836.38|1846.98|1837.08|1843.85|1833.95|332
1753573800000|2025-07-26 23:50:00|1846.27|1836.37|1846.24|1836.34|1848.05|1838.15|1845.3|1835.4|243
1753574100000|2025-07-26 23:55:00|1846.18|1836.28|1846.3|1836.4|1846.33|1836.43|1844.15|1834.25|438
1753574400000|2025-07-27 00:00:00|1846.34|1836.44|1842.66|1832.76|1847.69|1837.79|1842.57|1832.67|533
1753574700000|2025-07-27 00:05:00|1842.43|1832.53|1842.35|1832.45|1844.4|1834.5|1841.59|1831.69|488
1753575000000|2025-07-27 00:10:00|1842.33|1832.43|1846.1|1836.2|1846.6|1836.7|1841.47|1831.57|469
1753575300000|2025-07-27 00:15:00|1846.06|1836.16|1848|1838.1|1848.72|1838.82|1843.28|1833.38|399
1753575600000|2025-07-27 00:20:00|1848.03|1838.13|1848.22|1838.32|1850.5|1840.6|1847.34|1837.44|478
1753575900000|2025-07-27 00:25:00|1848.19|1838.29|1846.34|1836.44|1848.26|1838.36|1842.27|1832.37|621
1753576200000|2025-07-27 00:30:00|1846.33|1836.43|1851.35|1841.45|1853.12|1843.22|1843.69|1833.79|493
1753576500000|2025-07-27 00:35:00|1851.34|1841.44|1848.93|1839.03|1851.6|1841.7|1848.21|1838.31|544
1753576800000|2025-07-27 00:40:00|1848.96|1839.06|1846.42|1836.52|1850.51|1840.61|1845.45|1835.55|479
1753577100000|2025-07-27 00:45:00|1846.38|1836.48|1847.28|1837.38|1848.13|1838.23|1844.84|1834.94|415
1753577400000|2025-07-27 00:50:00|1847.29|1837.39|1850.38|1840.48|1852.19|1842.29|1846.35|1836.45|501
1753577700000|2025-07-27 00:55:00|1850.32|1840.42|1855|1845.1|1855.1|1845.2|1848.44|1838.54|485
1753578000000|2025-07-27 01:00:00|1854.99|1845.09|1851.41|1841.51|1856.39|1846.49|1850.82|1840.92|626
1753578300000|2025-07-27 01:05:00|1851.42|1841.52|1865.33|1855.43|1866.17|1856.27|1851.37|1841.47|574
1753578600000|2025-07-27 01:10:00|1865.32|1855.42|1870.24|1860.34|1870.56|1860.66|1864.3|1854.4|619
1753578900000|2025-07-27 01:15:00|1870.19|1860.29|1874.15|1864.25|1874.2|1864.3|1867.57|1857.67|705
1753579200000|2025-07-27 01:20:00|1873.88|1863.98|1873.75|1863.85|1874.96|1865.06|1870.67|1860.77|590
1753579500000|2025-07-27 01:25:00|1873.73|1863.83|1871.1|1861.2|1874.23|1864.33|1869.42|1859.52|582
1753579800000|2025-07-27 01:30:00|1871.15|1861.25|1874.63|1864.73|1874.66|1864.76|1869.68|1859.78|561
1753580100000|2025-07-27 01:35:00|1874.62|1864.72|1870.07|1860.17|1875.1|1865.2|1870|1860.1|506
1753580400000|2025-07-27 01:40:00|1869.95|1860.05|1868.12|1858.22|1870.41|1860.51|1867.36|1857.46|572
1753580700000|2025-07-27 01:45:00|1867.87|1857.97|1866.36|1856.46|1867.87|1857.97|1862.31|1852.41|548
1753581000000|2025-07-27 01:50:00|1866.35|1856.45|1864.73|1854.83|1867.4|1857.5|1863.34|1853.44|590
1753581300000|2025-07-27 01:55:00|1864.75|1854.85|1860.36|1850.46|1865.15|1855.25|1860.35|1850.45|468
1753581600000|2025-07-27 02:00:00|1860.37|1850.47|1857.68|1847.78|1860.41|1850.51|1856.49|1846.59|456
1753581900000|2025-07-27 02:05:00|1857.69|1847.79|1858.73|1848.83|1858.74|1848.84|1854.58|1844.68|390
1753582200000|2025-07-27 02:10:00|1858.77|1848.87|1868.54|1858.64|1874.43|1864.53|1857.21|1847.31|683
1753582500000|2025-07-27 02:15:00|1868.5|1858.6|1870.16|1860.26|1872.3|1862.4|1868.43|1858.53|544
1753582800000|2025-07-27 02:20:00|1870.17|1860.27|1869.62|1859.72|1871.74|1861.84|1868.59|1858.69|503
1753583100000|2025-07-27 02:25:00|1869.67|1859.77|1866.61|1856.71|1869.84|1859.94|1866.53|1856.63|397
1753583400000|2025-07-27 02:30:00|1866.56|1856.66|1868.9|1859|1870.9|1861|1866.31|1856.41|496
1753583700000|2025-07-27 02:35:00|1868.99|1859.09|1873.36|1863.46|1873.87|1863.97|1868.85|1858.95|511
1753584000000|2025-07-27 02:40:00|1873.37|1863.47|1872.96|1863.06|1874.34|1864.44|1872.37|1862.47|361
1753584300000|2025-07-27 02:45:00|1872.75|1862.85|1870.75|1860.85|1874.13|1864.23|1868.18|1858.28|582
1753584600000|2025-07-27 02:50:00|1870.78|1860.88|1882.07|1872.17|1882.63|1872.73|1869.44|1859.54|589
1753584900000|2025-07-27 02:55:00|1881.96|1872.06|1880.26|1870.36|1882.07|1872.17|1877.81|1867.91|556
1753585200000|2025-07-27 03:00:00|1880.23|1870.33|1875.35|1865.45|1881.36|1871.46|1875.33|1865.43|598
1753585500000|2025-07-27 03:05:00|1875.36|1865.46|1869.2|1859.3|1876.37|1866.47|1868.33|1858.43|613
1753585800000|2025-07-27 03:10:00|1869.19|1859.29|1871.12|1861.22|1872.39|1862.49|1869.19|1859.29|499
1753586100000|2025-07-27 03:15:00|1871.11|1861.21|1871.64|1861.74|1876.29|1866.39|1871.05|1861.15|602
1753586400000|2025-07-27 03:20:00|1871.65|1861.75|1872.64|1862.74|1873.46|1863.56|1870.37|1860.47|461
1753586700000|2025-07-27 03:25:00|1872.61|1862.71|1872.37|1862.47|1874.28|1864.38|1872.19|1862.29|297
1753587000000|2025-07-27 03:30:00|1872.17|1862.27|1872.27|1862.37|1873.12|1863.22|1870.16|1860.26|465
1753587300000|2025-07-27 03:35:00|1872.29|1862.39|1874.99|1865.09|1874.99|1865.09|1872.03|1862.13|497
1753587600000|2025-07-27 03:40:00|1875.01|1865.11|1873.75|1863.85|1875.64|1865.74|1873.74|1863.84|372
1753587900000|2025-07-27 03:45:00|1873.7|1863.8|1874.69|1864.79|1874.85|1864.95|1872.17|1862.27|447
1753588200000|2025-07-27 03:50:00|1874.66|1864.76|1875.32|1865.42|1876.36|1866.46|1874.25|1864.35|455
1753588500000|2025-07-27 03:55:00|1875.26|1865.36|1875.04|1865.14|1876.43|1866.53|1874.3|1864.4|372
1753588800000|2025-07-27 04:00:00|1875.05|1865.15|1879.77|1869.87|1879.84|1869.94|1874.92|1865.02|524
1753589100000|2025-07-27 04:05:00|1880.01|1870.11|1875.72|1865.82|1881.84|1871.94|1875.67|1865.77|499
1753589400000|2025-07-27 04:10:00|1875.74|1865.84|1874.22|1864.32|1876.56|1866.66|1872.05|1862.15|655
1753589700000|2025-07-27 04:15:00|1873.54|1863.64|1880.45|1870.55|1881.77|1871.87|1873.26|1863.36|553
1753590000000|2025-07-27 04:20:00|1880.35|1870.45|1882.63|1872.73|1883|1873.1|1876.53|1866.63|427
1753590300000|2025-07-27 04:25:00|1882.44|1872.54|1883.18|1873.28|1883.59|1873.69|1880.51|1870.61|493
1753590600000|2025-07-27 04:30:00|1883.27|1873.37|1886.99|1877.09|1887.67|1877.77|1882.82|1872.92|401
1753590900000|2025-07-27 04:35:00|1886.96|1877.06|1888.57|1878.67|1892.11|1882.21|1885.7|1875.8|512
1753591200000|2025-07-27 04:40:00|1888.63|1878.73|1893.47|1883.57|1893.93|1884.03|1887.91|1878.01|631
1753591500000|2025-07-27 04:45:00|1893.43|1883.53|1891.21|1881.31|1895.11|1885.21|1889.81|1879.91|594
1753591800000|2025-07-27 04:50:00|1891.2|1881.3|1894.32|1884.42|1895.04|1885.14|1890.29|1880.39|639
1753592100000|2025-07-27 04:55:00|1894.16|1884.26|1892.78|1882.88|1894.36|1884.46|1890.83|1880.93|548
1753592400000|2025-07-27 05:00:00|1892.82|1882.92|1892.09|1882.19|1893.28|1883.38|1889.31|1879.41|581
1753592700000|2025-07-27 05:05:00|1892.07|1882.17|1889.6|1879.7|1894.75|1884.85|1889.58|1879.68|626
1753593000000|2025-07-27 05:10:00|1889.59|1879.69|1893.91|1884.01|1895.6|1885.7|1889.38|1879.48|642
1753593300000|2025-07-27 05:15:00|1893.95|1884.05|1899.24|1889.34|1899.5|1889.6|1893.93|1884.03|686
1753593600000|2025-07-27 05:20:00|1899.26|1889.36|1902.62|1892.72|1905.73|1895.83|1895.92|1886.02|770
1753593900000|2025-07-27 05:25:00|1902.64|1892.74|1906.73|1896.83|1908.19|1898.29|1901.71|1891.81|688
1753594200000|2025-07-27 05:30:00|1906.72|1896.82|1906.11|1896.21|1908.42|1898.52|1905.15|1895.25|579
1753594500000|2025-07-27 05:35:00|1906.1|1896.2|1911.66|1901.76|1911.84|1901.94|1904.68|1894.78|517
1753594800000|2025-07-27 05:40:00|1911.64|1901.74|1905.22|1895.32|1911.83|1901.93|1903.05|1893.15|624
1753595100000|2025-07-27 05:45:00|1905.28|1895.38|1902.29|1892.39|1907.38|1897.48|1902.05|1892.15|792
1753595400000|2025-07-27 05:50:00|1902.32|1892.42|1902.73|1892.83|1904.35|1894.45|1901.42|1891.52|717
1753595700000|2025-07-27 05:55:00|1902.7|1892.8|1900.27|1890.37|1902.7|1892.8|1899.28|1889.38|605
1753596000000|2025-07-27 06:00:00|1900.25|1890.35|1899.84|1889.94|1900.33|1890.43|1896.92|1887.02|581
1753596300000|2025-07-27 06:05:00|1899.79|1889.89|1893.71|1883.81|1899.79|1889.89|1893.59|1883.69|577
1753596600000|2025-07-27 06:10:00|1893.72|1883.82|1893.56|1883.66|1894.38|1884.48|1891.89|1881.99|583
1753596900000|2025-07-27 06:15:00|1893.57|1883.67|1896.63|1886.73|1896.99|1887.09|1893.36|1883.46|502
1753597200000|2025-07-27 06:20:00|1896.64|1886.74|1894.84|1884.94|1897.47|1887.57|1894.53|1884.63|545
1753597500000|2025-07-27 06:25:00|1894.95|1885.05|1891.44|1881.54|1894.95|1885.05|1890.86|1880.96|569
1753597800000|2025-07-27 06:30:00|1891.43|1881.53|1889.38|1879.48|1891.79|1881.89|1887.4|1877.5|637
1753598100000|2025-07-27 06:35:00|1889.36|1879.46|1889.32|1879.42|1890.79|1880.89|1888.41|1878.51|567
1753598400000|2025-07-27 06:40:00|1889.29|1879.39|1891.1|1881.2|1892.2|1882.3|1888.35|1878.45|678
1753598700000|2025-07-27 06:45:00|1890.79|1880.89|1885.74|1875.84|1891.4|1881.5|1885.43|1875.53|742
1753599000000|2025-07-27 06:50:00|1885.82|1875.92|1885.41|1875.51|1887.19|1877.29|1883.4|1873.5|691
1753599300000|2025-07-27 06:55:00|1885.42|1875.52|1883.63|1873.73|1885.73|1875.83|1883.37|1873.47|626
1753599600000|2025-07-27 07:00:00|1883.6|1873.7|1883.2|1873.3|1884.07|1874.17|1880.39|1870.49|538
1753599900000|2025-07-27 07:05:00|1883.21|1873.31|1884.51|1874.61|1886.3|1876.4|1882.43|1872.53|635
1753600200000|2025-07-27 07:10:00|1884.48|1874.58|1885.44|1875.54|1888.4|1878.5|1884.48|1874.58|546
1753600500000|2025-07-27 07:15:00|1885.48|1875.58|1886.36|1876.46|1887.11|1877.21|1884.99|1875.09|637
1753600800000|2025-07-27 07:20:00|1886.34|1876.44|1888.05|1878.15|1890.82|1880.92|1886.3|1876.4|539
1753601100000|2025-07-27 07:25:00|1888.03|1878.13|1885.21|1875.31|1888.38|1878.48|1884.22|1874.32|681
1753601400000|2025-07-27 07:30:00|1885.22|1875.32|1886.8|1876.9|1887.36|1877.46|1881.77|1871.87|606
1753601700000|2025-07-27 07:35:00|1886.92|1877.02|1881.79|1871.89|1887.27|1877.37|1881.25|1871.35|600
1753602000000|2025-07-27 07:40:00|1881.8|1871.9|1886.41|1876.51|1886.41|1876.51|1879.96|1870.06|560
1753602300000|2025-07-27 07:45:00|1886.72|1876.82|1886.31|1876.41|1888.33|1878.43|1883.42|1873.52|644
1753602600000|2025-07-27 07:50:00|1886.37|1876.47|1880.97|1871.07|1886.37|1876.47|1880.93|1871.03|517
1753602900000|2025-07-27 07:55:00|1880.96|1871.06|1883.6|1873.7|1883.65|1873.75|1880.1|1870.2|553
1753603200000|2025-07-27 08:00:00|1883.62|1873.72|1882.91|1873.01|1885.67|1875.77|1882.86|1872.96|520
1753603500000|2025-07-27 08:05:00|1883|1873.1|1884.3|1874.4|1884.3|1874.4|1880.36|1870.46|544
1753603800000|2025-07-27 08:10:00|1884.29|1874.39|1880.09|1870.19|1885.09|1875.19|1879.47|1869.57|599
1753604100000|2025-07-27 08:15:00|1880.41|1870.51|1882.78|1872.88|1882.83|1872.93|1878.64|1868.74|373
1753604400000|2025-07-27 08:20:00|1882.75|1872.85|1879.54|1869.64|1883.29|1873.39|1879.54|1869.64|512
1753604700000|2025-07-27 08:25:00|1879.45|1869.55|1876.33|1866.43|1879.45|1869.55|1874.51|1864.61|549
1753605000000|2025-07-27 08:30:00|1876.28|1866.38|1871.41|1861.51|1876.38|1866.48|1870.47|1860.57|464
1753605300000|2025-07-27 08:35:00|1871.4|1861.5|1871.79|1861.89|1872.02|1862.12|1869.9|1860|400
1753605600000|2025-07-27 08:40:00|1871.76|1861.86|1874.87|1864.97|1875.21|1865.31|1871.76|1861.86|472
1753605900000|2025-07-27 08:45:00|1874.84|1864.94|1874.9|1865|1878.41|1868.51|1874.81|1864.91|558
1753606200000|2025-07-27 08:50:00|1874.91|1865.01|1877.37|1867.47|1878.22|1868.32|1873.82|1863.92|667
1753606500000|2025-07-27 08:55:00|1877.38|1867.48|1875.87|1865.97|1877.38|1867.48|1874.07|1864.17|488
1753606800000|2025-07-27 09:00:00|1875.86|1865.96|1873.86|1863.96|1875.86|1865.96|1871.03|1861.13|669
1753607100000|2025-07-27 09:05:00|1873.87|1863.97|1872.81|1862.91|1874.99|1865.09|1871.55|1861.65|615
1753607400000|2025-07-27 09:10:00|1872.63|1862.73|1871.2|1861.3|1875.33|1865.43|1870.74|1860.84|640
1753607700000|2025-07-27 09:15:00|1871.18|1861.28|1869.92|1860.02|1871.94|1862.04|1868.46|1858.56|501
1753608000000|2025-07-27 09:20:00|1869.86|1859.96|1871.05|1861.15|1871.68|1861.78|1868.03|1858.13|465
1753608300000|2025-07-27 09:25:00|1870.97|1861.07|1870.01|1860.11|1871.01|1861.11|1868.91|1859.01|474
1753608600000|2025-07-27 09:30:00|1870|1860.1|1870.29|1860.39|1870.98|1861.08|1869.2|1859.3|554
1753608900000|2025-07-27 09:35:00|1870.28|1860.38|1870.32|1860.42|1871.73|1861.83|1868.64|1858.74|626
1753609200000|2025-07-27 09:40:00|1870.36|1860.46|1865.95|1856.05|1871.2|1861.3|1864.96|1855.06|524
1753609500000|2025-07-27 09:45:00|1865.96|1856.06|1863.45|1853.55|1866.32|1856.42|1862.69|1852.79|542
1753609800000|2025-07-27 09:50:00|1863.48|1853.58|1862.31|1852.41|1864.67|1854.77|1861.78|1851.88|472
1753610100000|2025-07-27 09:55:00|1862.25|1852.35|1863.74|1853.84|1864.51|1854.61|1861|1851.1|600
1753610400000|2025-07-27 10:00:00|1863.76|1853.86|1867.9|1858|1868.5|1858.6|1863.28|1853.38|570
1753610700000|2025-07-27 10:05:00|1868|1858.1|1870.73|1860.83|1871.25|1861.35|1867.4|1857.5|503
1753611000000|2025-07-27 10:10:00|1870.72|1860.82|1874.37|1864.47|1874.38|1864.48|1870.72|1860.82|582
1753611300000|2025-07-27 10:15:00|1874.35|1864.45|1878.02|1868.12|1878.02|1868.12|1874.33|1864.43|644
1753611600000|2025-07-27 10:20:00|1878.06|1868.16|1877.87|1867.97|1879.62|1869.72|1876.7|1866.8|618
1753611900000|2025-07-27 10:25:00|1877.86|1867.96|1875.73|1865.83|1878.32|1868.42|1875.66|1865.76|625
1753612200000|2025-07-27 10:30:00|1875.76|1865.86|1881.27|1871.37|1881.27|1871.37|1874.09|1864.19|544
1753612500000|2025-07-27 10:35:00|1881.26|1871.36|1883.47|1873.57|1883.48|1873.58|1880.75|1870.85|490
1753612800000|2025-07-27 10:40:00|1883.48|1873.58|1892.97|1883.07|1893.13|1883.23|1883.43|1873.53|745
1753613100000|2025-07-27 10:45:00|1892.96|1883.06|1902.57|1892.67|1902.79|1892.89|1891.55|1881.65|814
1753613400000|2025-07-27 10:50:00|1902.54|1892.64|1902.39|1892.49|1904.21|1894.31|1900.4|1890.5|855
1753613700000|2025-07-27 10:55:00|1902.31|1892.41|1899.72|1889.82|1904.81|1894.91|1898.03|1888.13|779
1753614000000|2025-07-27 11:00:00|1899.75|1889.85|1901.32|1891.42|1904.53|1894.63|1899.09|1889.19|800
1753614300000|2025-07-27 11:05:00|1901.33|1891.43|1897.62|1887.72|1902.12|1892.22|1896.17|1886.27|760
1753614600000|2025-07-27 11:10:00|1897.61|1887.71|1897.15|1887.25|1900.09|1890.19|1895.53|1885.63|758
1753614900000|2025-07-27 11:15:00|1897.12|1887.22|1896.65|1886.75|1903.66|1893.76|1896.01|1886.11|863
1753615200000|2025-07-27 11:20:00|1896.63|1886.73|1894.33|1884.43|1898.14|1888.24|1892.46|1882.56|560
1753615500000|2025-07-27 11:25:00|1894.31|1884.41|1894.14|1884.24|1895.44|1885.54|1892.93|1883.03|599
1753615800000|2025-07-27 11:30:00|1894.15|1884.25|1891.31|1881.41|1896.06|1886.16|1891.3|1881.4|538
1753616100000|2025-07-27 11:35:00|1891.14|1881.24|1883.26|1873.36|1892.21|1882.31|1883.1|1873.2|522
1753616400000|2025-07-27 11:40:00|1883.27|1873.37|1883.23|1873.33|1885.17|1875.27|1882.4|1872.5|526
1753616700000|2025-07-27 11:45:00|1883.2|1873.3|1879.69|1869.79|1883.36|1873.46|1877.82|1867.92|615
1753617000000|2025-07-27 11:50:00|1879.63|1869.73|1880.56|1870.66|1883.6|1873.7|1879.11|1869.21|551
1753617300000|2025-07-27 11:55:00|1880.57|1870.67|1880.82|1870.92|1881.43|1871.53|1877.54|1867.64|643
1753617600000|2025-07-27 12:00:00|1880.72|1870.82|1881.58|1871.68|1883.92|1874.02|1879.58|1869.68|706
1753617900000|2025-07-27 12:05:00|1881.65|1871.75|1881.69|1871.79|1883.59|1873.69|1877.55|1867.65|635
1753618200000|2025-07-27 12:10:00|1881.71|1871.81|1887.29|1877.39|1888.26|1878.36|1880.65|1870.75|733
1753618500000|2025-07-27 12:15:00|1887.2|1877.3|1886.56|1876.66|1888.4|1878.5|1884.56|1874.66|750
1753618800000|2025-07-27 12:20:00|1886.58|1876.68|1886.35|1876.45|1886.94|1877.04|1884.67|1874.77|729
1753619100000|2025-07-27 12:25:00|1886.37|1876.47|1879.73|1869.83|1887.3|1877.4|1879.09|1869.19|646
1753619400000|2025-07-27 12:30:00|1879.78|1869.88|1875.57|1865.67|1883.32|1873.42|1875.54|1865.64|772
1753619700000|2025-07-27 12:35:00|1875.58|1865.68|1873.37|1863.47|1877.15|1867.25|1872.04|1862.14|751
1753620000000|2025-07-27 12:40:00|1873.4|1863.5|1875.74|1865.84|1877.53|1867.63|1873.38|1863.48|693
1753620300000|2025-07-27 12:45:00|1875.65|1865.75|1881.75|1871.85|1881.84|1871.94|1875.4|1865.5|702
1753620600000|2025-07-27 12:50:00|1881.7|1871.8|1896.07|1886.17|1897.17|1887.27|1879.67|1869.77|711
1753620900000|2025-07-27 12:55:00|1896.21|1886.31|1892.48|1882.58|1896.29|1886.39|1891.98|1882.08|794
1753621200000|2025-07-27 13:00:00|1892.34|1882.44|1896.62|1886.72|1899.6|1889.7|1888.92|1879.02|789
1753621500000|2025-07-27 13:05:00|1896.41|1886.51|1890.41|1880.51|1896.45|1886.55|1889.26|1879.36|856
1753621800000|2025-07-27 13:10:00|1890.37|1880.47|1890.26|1880.36|1892.8|1882.9|1888.33|1878.43|766
1753622100000|2025-07-27 13:15:00|1890.27|1880.37|1892.32|1882.42|1892.35|1882.45|1887.74|1877.84|839
1753622400000|2025-07-27 13:20:00|1892.33|1882.43|1887.54|1877.64|1893.62|1883.72|1886.92|1877.02|730
1753622700000|2025-07-27 13:25:00|1887.53|1877.63|1890.46|1880.56|1890.74|1880.84|1887.53|1877.63|697
1753623000000|2025-07-27 13:30:00|1890.47|1880.57|1883.38|1873.48|1891.37|1881.47|1882.17|1872.27|791
1753623300000|2025-07-27 13:35:00|1883.36|1873.46|1889.37|1879.47|1889.37|1879.47|1883.3|1873.4|818
1753623600000|2025-07-27 13:40:00|1889.49|1879.59|1885.26|1875.36|1889.71|1879.81|1883.36|1873.46|850
1753623900000|2025-07-27 13:45:00|1885.23|1875.33|1885.61|1875.71|1886.71|1876.81|1882.91|1873.01|866
1753624200000|2025-07-27 13:50:00|1885.62|1875.72|1880.33|1870.43|1885.64|1875.74|1880.29|1870.39|835
1753624500000|2025-07-27 13:55:00|1880.34|1870.44|1880.51|1870.61|1883.7|1873.8|1880.13|1870.23|773
1753624800000|2025-07-27 14:00:00|1880.53|1870.63|1882.29|1872.39|1886.71|1876.81|1879.44|1869.54|797
1753625100000|2025-07-27 14:05:00|1882.62|1872.72|1884.02|1874.12|1884.02|1874.12|1878.88|1868.98|888
1753625400000|2025-07-27 14:10:00|1884.01|1874.11|1883.39|1873.49|1885.5|1875.6|1879.87|1869.97|888
1753625700000|2025-07-27 14:15:00|1883.4|1873.5|1886.59|1876.69|1889.71|1879.81|1882.89|1872.99|756
1753626000000|2025-07-27 14:20:00|1886.55|1876.65|1880.76|1870.86|1886.59|1876.69|1880.76|1870.86|818
1753626300000|2025-07-27 14:25:00|1880.72|1870.82|1881.74|1871.84|1882.15|1872.25|1879.02|1869.12|775
1753626600000|2025-07-27 14:30:00|1881.67|1871.77|1883.22|1873.32|1884|1874.1|1879.83|1869.93|780
1753626900000|2025-07-27 14:35:00|1883.16|1873.26|1881.65|1871.75|1883.71|1873.81|1878.34|1868.44|649
1753627200000|2025-07-27 14:40:00|1881.62|1871.72|1878.9|1869|1884.71|1874.81|1878.77|1868.87|743
1753627500000|2025-07-27 14:45:00|1878.97|1869.07|1876.87|1866.97|1878.97|1869.07|1872.58|1862.68|889
1753627800000|2025-07-27 14:50:00|1877.1|1867.2|1879.83|1869.93|1879.83|1869.93|1873.15|1863.25|826
1753628100000|2025-07-27 14:55:00|1879.89|1869.99|1879.86|1869.96|1883.27|1873.37|1878.06|1868.16|780
1753628400000|2025-07-27 15:00:00|1879.83|1869.93|1880.76|1870.86|1880.8|1870.9|1877.52|1867.62|821
1753628700000|2025-07-27 15:05:00|1880.75|1870.85|1875.56|1865.66|1882.33|1872.43|1875.56|1865.66|873
1753629000000|2025-07-27 15:10:00|1875.44|1865.54|1873.65|1863.75|1875.69|1865.79|1872.58|1862.68|861
1753629300000|2025-07-27 15:15:00|1873.49|1863.59|1880.64|1870.74|1880.68|1870.78|1871.06|1861.16|827
1753629600000|2025-07-27 15:20:00|1880.59|1870.69|1885.84|1875.94|1886.19|1876.29|1878.17|1868.27|781
1753629900000|2025-07-27 15:25:00|1885.83|1875.93|1882.68|1872.78|1886.54|1876.64|1882.04|1872.14|752
1753630200000|2025-07-27 15:30:00|1882.67|1872.77|1886.33|1876.43|1886.66|1876.76|1880.12|1870.22|785
1753630500000|2025-07-27 15:35:00|1886.36|1876.46|1882.53|1872.63|1886.36|1876.46|1878.7|1868.8|840
1753630800000|2025-07-27 15:40:00|1882.57|1872.67|1885.54|1875.64|1885.54|1875.64|1881.66|1871.76|829
1753631100000|2025-07-27 15:45:00|1885.49|1875.59|1886.28|1876.38|1887.45|1877.55|1880.64|1870.74|836
1753631400000|2025-07-27 15:50:00|1886.32|1876.42|1887.47|1877.57|1887.62|1877.72|1884.39|1874.49|741
1753631700000|2025-07-27 15:55:00|1887.42|1877.52|1890.49|1880.59|1890.72|1880.82|1884.7|1874.8|828
1753632000000|2025-07-27 16:00:00|1890.5|1880.6|1897.19|1887.29|1897.89|1887.99|1890.19|1880.29|751
1753632300000|2025-07-27 16:05:00|1896.92|1887.02|1895.31|1885.41|1896.92|1887.02|1893.19|1883.29|862
1753632600000|2025-07-27 16:10:00|1895.3|1885.4|1900.3|1890.4|1901.23|1891.33|1893.54|1883.64|850
1753632900000|2025-07-27 16:15:00|1900.29|1890.39|1904.15|1894.25|1904.31|1894.41|1896.92|1887.02|797
1753633200000|2025-07-27 16:20:00|1904.32|1894.42|1906.29|1896.39|1906.65|1896.75|1902.84|1892.94|610
1753633500000|2025-07-27 16:25:00|1905.93|1896.03|1909.28|1899.38|1909.66|1899.76|1903.02|1893.12|751
1753633800000|2025-07-27 16:30:00|1909.27|1899.37|1911.41|1901.51|1911.53|1901.63|1907.42|1897.52|819
1753634100000|2025-07-27 16:35:00|1911.45|1901.55|1916.09|1906.19|1916.3|1906.4|1910.23|1900.33|722
1753634400000|2025-07-27 16:40:00|1916.08|1906.18|1902.36|1892.46|1916.11|1906.21|1902.18|1892.28|951
1753634700000|2025-07-27 16:45:00|1902.34|1892.44|1903.43|1893.53|1906.07|1896.17|1901.39|1891.49|885
1753635000000|2025-07-27 16:50:00|1903.41|1893.51|1897.04|1887.14|1903.47|1893.57|1896.38|1886.48|900
1753635300000|2025-07-27 16:55:00|1896.84|1886.94|1896.67|1886.77|1897.29|1887.39|1891.51|1881.61|880
1753635600000|2025-07-27 17:00:00|1896.78|1886.88|1895.83|1885.93|1896.78|1886.88|1891.97|1882.07|919
1753635900000|2025-07-27 17:05:00|1896.34|1886.44|1897.59|1887.69|1902.6|1892.7|1895.73|1885.83|883
1753636200000|2025-07-27 17:10:00|1897.67|1887.77|1897.87|1887.97|1900.7|1890.8|1893.74|1883.84|946
1753636500000|2025-07-27 17:15:00|1897.76|1887.86|1897.43|1887.53|1902.39|1892.49|1896.51|1886.61|860
1753636800000|2025-07-27 17:20:00|1897.25|1887.35|1894.51|1884.61|1900.54|1890.64|1893.67|1883.77|946
1753637100000|2025-07-27 17:25:00|1894.49|1884.59|1909.23|1899.33|1910.09|1900.19|1894.43|1884.53|812
1753637400000|2025-07-27 17:30:00|1909.09|1899.19|1902.22|1892.32|1910.45|1900.55|1901.48|1891.58|849
1753637700000|2025-07-27 17:35:00|1902.23|1892.33|1896.35|1886.45|1903.63|1893.73|1896.26|1886.36|865
1753638000000|2025-07-27 17:40:00|1896.36|1886.46|1897|1887.1|1899.25|1889.35|1895.11|1885.21|670
1753638300000|2025-07-27 17:45:00|1897.02|1887.12|1898.9|1889|1899.19|1889.29|1896.12|1886.22|839
1753638600000|2025-07-27 17:50:00|1898.85|1888.95|1901.38|1891.48|1902.41|1892.51|1896.88|1886.98|718
1753638900000|2025-07-27 17:55:00|1901.37|1891.47|1902.89|1892.99|1903.65|1893.75|1900.7|1890.8|766
1753639200000|2025-07-27 18:00:00|1902.83|1892.93|1909.59|1899.69|1909.59|1899.69|1900.38|1890.48|876
1753639500000|2025-07-27 18:05:00|1909.5|1899.6|1905.27|1895.37|1911.88|1901.98|1905.02|1895.12|610
1753639800000|2025-07-27 18:10:00|1905.22|1895.32|1910.02|1900.12|1910.04|1900.14|1903.89|1893.99|816
1753640100000|2025-07-27 18:15:00|1910|1900.1|1914.67|1904.77|1915.71|1905.81|1903.43|1893.53|913
1753640400000|2025-07-27 18:20:00|1914.57|1904.67|1913.38|1903.48|1914.57|1904.67|1908.53|1898.63|867
1753640700000|2025-07-27 18:25:00|1913.39|1903.49|1913.39|1903.49|1915.01|1905.11|1912.11|1902.21|871
1753641000000|2025-07-27 18:30:00|1913.36|1903.46|1916.46|1906.56|1916.48|1906.58|1909.31|1899.41|851
1753641300000|2025-07-27 18:35:00|1916.48|1906.58|1911.34|1901.44|1916.48|1906.58|1910.92|1901.02|858
1753641600000|2025-07-27 18:40:00|1911.35|1901.45|1911.16|1901.26|1914.04|1904.14|1910.03|1900.13|738
1753641900000|2025-07-27 18:45:00|1910.99|1901.09|1907.58|1897.68|1911.11|1901.21|1905.86|1895.96|757
1753642200000|2025-07-27 18:50:00|1907.68|1897.78|1904.97|1895.07|1908.69|1898.79|1904.66|1894.76|827
1753642500000|2025-07-27 18:55:00|1905.01|1895.11|1910.94|1901.04|1912.88|1902.98|1905.01|1895.11|776
1753642800000|2025-07-27 19:00:00|1910.45|1900.55|1910.61|1900.71|1913.31|1903.41|1908.69|1898.79|822
1753643100000|2025-07-27 19:05:00|1910.62|1900.72|1911.85|1901.95|1911.85|1901.95|1906.42|1896.52|818
1753643400000|2025-07-27 19:10:00|1911.87|1901.97|1908.33|1898.43|1914.03|1904.13|1906.07|1896.17|835
1753643700000|2025-07-27 19:15:00|1908.32|1898.42|1911.9|1902|1911.9|1902|1903.81|1893.91|741
1753644000000|2025-07-27 19:20:00|1911.91|1902.01|1913.6|1903.7|1914.28|1904.38|1907.38|1897.48|738
1753644300000|2025-07-27 19:25:00|1913.61|1903.71|1913.21|1903.31|1914.16|1904.26|1911.17|1901.27|365
1753644600000|2025-07-27 19:30:00|1913.22|1903.32|1912.69|1902.79|1914.42|1904.52|1909.91|1900.01|666
1753644900000|2025-07-27 19:35:00|1912.7|1902.8|1910.61|1900.71|1914.92|1905.02|1909.64|1899.74|758
1753645200000|2025-07-27 19:40:00|1910.66|1900.76|1910.61|1891.71|1914.74|1901.48|1910.16|1891.71|690
1753645500000|2025-07-27 19:45:00|1910.58|1891.68|1914.03|1895.13|1915.2|1896.3|1909.92|1891.02|655
1753645800000|2025-07-27 19:50:00|1914.02|1895.12|1914.85|1895.95|1914.86|1895.96|1911.3|1892.4|803
1753646100000|2025-07-27 19:55:00|1914.88|1895.98|1910.67|1891.77|1915.13|1896.23|1909.35|1890.45|444
1753646400000|2025-07-27 20:00:00|1910.76|1891.86|1920.47|1901.57|1920.55|1901.65|1910.44|1891.54|704
1753646700000|2025-07-27 20:05:00|1920.43|1901.53|1919.82|1900.92|1925.17|1906.27|1919.81|1900.91|413
1753647000000|2025-07-27 20:10:00|1919.83|1900.93|1920.68|1901.78|1923.71|1904.81|1919.83|1900.93|694
1753647300000|2025-07-27 20:15:00|1920.66|1901.76|1912.93|1894.03|1922.69|1903.79|1912.9|1894|778
1753647600000|2025-07-27 20:20:00|1912.9|1894|1912.45|1893.55|1914.62|1895.72|1910.87|1891.97|754
1753647900000|2025-07-27 20:25:00|1912.52|1893.62|1914.86|1895.96|1914.91|1896.01|1910.89|1891.99|754
1753648200000|2025-07-27 20:30:00|1914.88|1895.98|1912.67|1893.77|1915.06|1896.16|1910.76|1891.86|837
1753648500000|2025-07-27 20:35:00|1912.53|1893.63|1913.63|1894.73|1914.77|1895.87|1910.59|1891.69|806
1753648800000|2025-07-27 20:40:00|1913.48|1894.58|1912.05|1893.15|1914.76|1895.86|1912.05|1893.15|760
1753649100000|2025-07-27 20:45:00|1912.01|1893.11|1908.99|1890.09|1914.41|1895.51|1908.99|1890.09|750
1753649400000|2025-07-27 20:50:00|1908.97|1890.07|1904.15|1885.25|1909|1890.1|1904.09|1885.19|654
1753649700000|2025-07-27 20:55:00|1904.14|1885.24|1907.07|1888.17|1907.36|1888.46|1903.09|1884.19|745
1753650000000|2025-07-27 21:00:00|1907.14|1888.24|1904.04|1894.14|1908.93|1897.44|1903.52|1888.24|764
1753650300000|2025-07-27 21:05:00|1903.79|1893.89|1902.66|1892.76|1904.08|1894.18|1899.89|1889.99|584
1753650600000|2025-07-27 21:10:00|1902.65|1892.75|1900.3|1890.4|1904.15|1894.25|1900.3|1890.4|328
1753650900000|2025-07-27 21:15:00|1900.2|1890.3|1901.66|1891.76|1904.97|1895.07|1899.5|1889.6|566
1753651200000|2025-07-27 21:20:00|1901.83|1891.93|1900.31|1890.41|1903.19|1893.29|1897.77|1887.87|473
1753651500000|2025-07-27 21:25:00|1900.37|1890.47|1905.44|1895.54|1905.49|1895.59|1900.25|1890.35|486
1753651800000|2025-07-27 21:30:00|1905.43|1895.53|1905.35|1895.45|1910.09|1900.19|1904.57|1894.67|501
1753652100000|2025-07-27 21:35:00|1905.36|1895.46|1895.69|1885.79|1905.52|1895.62|1895.66|1885.76|275
1753652400000|2025-07-27 21:40:00|1895.86|1885.96|1899.88|1889.98|1900.32|1890.42|1895.86|1885.96|256
1753652700000|2025-07-27 21:45:00|1899.9|1890|1904.42|1894.52|1904.42|1894.52|1899.85|1889.95|173
1753653000000|2025-07-27 21:50:00|1904.44|1894.54|1909.9|1900|1910.02|1900.12|1904.44|1894.54|290
1753653300000|2025-07-27 21:55:00|1909.85|1899.95|1913.17|1903.27|1913.96|1904.06|1909.85|1899.95|298
1753653600000|2025-07-27 22:00:00|1913.31|1903.41|1920.4|1910.5|1921.62|1911.72|1912.08|1902.18|741
1753653900000|2025-07-27 22:05:00|1919.77|1909.87|1922.68|1912.78|1924.45|1914.55|1919.67|1909.77|602
1753654200000|2025-07-27 22:10:00|1922.7|1912.8|1925.49|1915.59|1925.9|1916|1919.7|1909.8|778
1753654500000|2025-07-27 22:15:00|1925.5|1915.6|1923.15|1913.25|1926.36|1916.46|1918.55|1908.65|878
1753654800000|2025-07-27 22:20:00|1923.04|1913.14|1926.18|1916.28|1926.21|1916.31|1922.3|1912.4|792
1753655100000|2025-07-27 22:25:00|1926.23|1916.33|1924.6|1914.7|1926.23|1916.33|1923.5|1913.6|735
1753655400000|2025-07-27 22:30:00|1924.54|1914.64|1923.88|1913.98|1926.34|1916.44|1922.77|1912.87|632
1753655700000|2025-07-27 22:35:00|1922.96|1913.06|1928.5|1918.6|1929.28|1919.38|1922.26|1912.36|676
1753656000000|2025-07-27 22:40:00|1928.45|1918.55|1930.48|1920.58|1931.1|1921.2|1925.82|1915.92|685
1753656300000|2025-07-27 22:45:00|1930.46|1920.56|1933.46|1923.56|1934.45|1924.55|1926.26|1916.36|875
1753656600000|2025-07-27 22:50:00|1933.45|1923.55|1927.33|1917.43|1934.3|1924.4|1926.04|1916.14|710
1753656900000|2025-07-27 22:55:00|1927.15|1917.25|1926.6|1916.7|1928.66|1918.76|1924.86|1914.96|663
1753657200000|2025-07-27 23:00:00|1927.16|1917.26|1921.71|1911.81|1929.11|1919.21|1919.83|1909.93|827
1753657500000|2025-07-27 23:05:00|1921.74|1911.84|1919.64|1909.74|1922.22|1912.32|1919.03|1909.13|809
1753657800000|2025-07-27 23:10:00|1919.6|1909.7|1913.84|1903.94|1921.13|1911.23|1910.23|1900.33|908
1753658100000|2025-07-27 23:15:00|1913.88|1903.98|1918.85|1908.95|1921.93|1912.03|1913.74|1903.84|883
1753658400000|2025-07-27 23:20:00|1918.99|1909.09|1924.69|1914.79|1925.39|1915.49|1918.99|1909.09|828
1753658700000|2025-07-27 23:25:00|1924.68|1914.78|1925.02|1915.12|1927.5|1917.6|1923.87|1913.97|725
1753659000000|2025-07-27 23:30:00|1924.97|1915.07|1917.61|1907.71|1926.4|1916.5|1917.61|1907.71|775
1753659300000|2025-07-27 23:35:00|1917.39|1907.49|1922.6|1912.7|1923.45|1913.55|1915.7|1905.8|817
1753659600000|2025-07-27 23:40:00|1922.52|1912.62|1920.91|1911.01|1924.85|1914.95|1918.7|1908.8|748
1753659900000|2025-07-27 23:45:00|1920.88|1910.98|1921.38|1911.48|1923.19|1913.29|1919.66|1909.76|660
1753660200000|2025-07-27 23:50:00|1921.37|1911.47|1927.65|1917.75|1928.3|1918.4|1921.09|1911.19|730
1753660500000|2025-07-27 23:55:00|1927.58|1917.68|1929.2|1919.3|1931.25|1921.35|1927.13|1917.23|673
1753660800000|2025-07-28 00:00:00|1928.85|1918.95|1923.87|1913.97|1929.44|1919.54|1922|1912.1|867
1753661100000|2025-07-28 00:05:00|1923.79|1913.89|1924.59|1914.69|1927.32|1917.42|1923.1|1913.2|827
1753661400000|2025-07-28 00:10:00|1924.6|1914.7|1934.38|1924.48|1934.41|1924.51|1920.57|1910.67|931
1753661700000|2025-07-28 00:15:00|1934.2|1924.3|1942.73|1932.83|1944.6|1934.7|1931.16|1921.26|1007
1753662000000|2025-07-28 00:20:00|1942.79|1932.89|1939.72|1929.82|1943.83|1933.93|1933.17|1923.27|916
1753662300000|2025-07-28 00:25:00|1939.65|1929.75|1940.8|1930.9|1941.83|1931.93|1936.09|1926.19|962
1753662600000|2025-07-28 00:30:00|1940.71|1930.81|1935.36|1925.46|1941.07|1931.17|1931.65|1921.75|1025
1753662900000|2025-07-28 00:35:00|1935.38|1925.48|1931.59|1921.69|1935.43|1925.53|1927.8|1917.9|940
1753663200000|2025-07-28 00:40:00|1931.58|1921.68|1924.92|1915.02|1934.46|1924.56|1924.85|1914.95|914
1753663500000|2025-07-28 00:45:00|1924.83|1914.93|1918.55|1908.65|1928.05|1918.15|1917.92|1908.02|933
1753663800000|2025-07-28 00:50:00|1918.49|1908.59|1923.5|1913.6|1926.26|1916.36|1914.94|1905.04|958
1753664100000|2025-07-28 00:55:00|1923.42|1913.52|1917.65|1907.75|1925.17|1915.27|1917.49|1907.59|742
1753664400000|2025-07-28 01:00:00|1917.59|1907.69|1910.64|1900.74|1918.48|1908.58|1909.38|1899.48|778
1753664700000|2025-07-28 01:05:00|1910.56|1900.66|1915.09|1905.19|1916.31|1906.41|1908.44|1898.54|924
1753665000000|2025-07-28 01:10:00|1915.06|1905.16|1908.9|1899|1916.45|1906.55|1907.82|1897.92|854
1753665300000|2025-07-28 01:15:00|1908.84|1898.94|1911.7|1901.8|1914.08|1904.18|1907.84|1897.94|915
1753665600000|2025-07-28 01:20:00|1911.65|1901.75|1909.29|1899.39|1915.25|1905.35|1908.72|1898.82|797
1753665900000|2025-07-28 01:25:00|1909.01|1899.11|1908|1898.1|1909.33|1899.43|1903.76|1893.86|800
1753666200000|2025-07-28 01:30:00|1907.98|1898.08|1904.58|1894.68|1908.4|1898.5|1902.63|1892.73|680
1753666500000|2025-07-28 01:35:00|1904.38|1894.48|1903.82|1893.92|1906.12|1896.22|1902.44|1892.54|843
1753666800000|2025-07-28 01:40:00|1903.87|1893.97|1902.67|1892.77|1904.21|1894.31|1901.45|1891.55|597
1753667100000|2025-07-28 01:45:00|1902.69|1892.79|1901.7|1891.8|1904.95|1895.05|1900.85|1890.95|746
1753667400000|2025-07-28 01:50:00|1901.65|1891.75|1899.96|1890.06|1902.12|1892.22|1898.7|1888.8|756
1753667700000|2025-07-28 01:55:00|1900.21|1890.31|1903.35|1893.45|1904.2|1894.3|1898.31|1888.41|682
1753668000000|2025-07-28 02:00:00|1903.38|1893.48|1902.96|1893.06|1903.42|1893.52|1898.41|1888.51|725
1753668300000|2025-07-28 02:05:00|1902.93|1893.03|1904.17|1894.27|1904.38|1894.48|1900.06|1890.16|719
1753668600000|2025-07-28 02:10:00|1904.25|1894.35|1909.94|1900.04|1910.7|1900.8|1904.2|1894.3|729
1753668900000|2025-07-28 02:15:00|1909.97|1900.07|1915.95|1906.05|1916.39|1906.49|1909.78|1899.88|607
1753669200000|2025-07-28 02:20:00|1915.86|1905.96|1915.52|1905.62|1916.46|1906.56|1912.58|1902.68|617
1753669500000|2025-07-28 02:25:00|1915.54|1905.64|1919.99|1910.09|1922.41|1912.51|1915.54|1905.64|644
1753669800000|2025-07-28 02:30:00|1919.96|1910.06|1934.5|1924.6|1935.52|1925.62|1919.1|1909.2|889
1753670100000|2025-07-28 02:35:00|1934.45|1924.55|1930.87|1920.97|1940.2|1930.3|1928.78|1918.88|941
1753670400000|2025-07-28 02:40:00|1931.05|1921.15|1929.92|1920.02|1932.45|1922.55|1927.46|1917.56|917
1753670700000|2025-07-28 02:45:00|1929.97|1920.07|1926.39|1916.49|1933.09|1923.19|1925.98|1916.08|932
1753671000000|2025-07-28 02:50:00|1926.4|1916.5|1921.75|1911.85|1927.36|1917.46|1921.75|1911.85|765
1753671300000|2025-07-28 02:55:00|1922.39|1912.49|1924.18|1914.28|1924.65|1914.75|1920.89|1910.99|731
1753671600000|2025-07-28 03:00:00|1924.41|1914.51|1926.76|1916.86|1929.3|1919.4|1923.38|1913.48|780
1753671900000|2025-07-28 03:05:00|1926.81|1916.91|1922.19|1912.29|1927.38|1917.48|1921.7|1911.8|808
1753672200000|2025-07-28 03:10:00|1922.36|1912.46|1918.37|1908.47|1922.66|1912.76|1917.77|1907.87|605
1753672500000|2025-07-28 03:15:00|1918.41|1908.51|1919.27|1909.37|1922.65|1912.75|1917.45|1907.55|705
1753672800000|2025-07-28 03:20:00|1919.12|1909.22|1916.56|1906.66|1920.11|1910.21|1915.64|1905.74|636
1753673100000|2025-07-28 03:25:00|1916.51|1906.61|1914.62|1904.72|1917.15|1907.25|1914.07|1904.17|629
1753673400000|2025-07-28 03:30:00|1914.63|1904.73|1915.91|1906.01|1918.65|1908.75|1913.75|1903.85|650
1753673700000|2025-07-28 03:35:00|1916.01|1906.11|1915.6|1905.7|1919.4|1909.5|1915.15|1905.25|686
1753674000000|2025-07-28 03:40:00|1915.5|1905.6|1915.6|1905.7|1916.41|1906.51|1914.53|1904.63|605
1753674300000|2025-07-28 03:45:00|1915.59|1905.69|1920.13|1910.23|1920.3|1910.4|1914.98|1905.08|707
1753674600000|2025-07-28 03:50:00|1920.18|1910.28|1918.7|1908.8|1921.08|1911.18|1916.85|1906.95|770
1753674900000|2025-07-28 03:55:00|1918.68|1908.78|1918.39|1908.49|1919.35|1909.45|1916.36|1906.46|621
1753675200000|2025-07-28 04:00:00|1918.33|1908.43|1925.25|1915.35|1925.3|1915.4|1918.33|1908.43|688
1753675500000|2025-07-28 04:05:00|1925.23|1915.33|1917.65|1907.75|1926.46|1916.56|1917.48|1907.58|723
1753675800000|2025-07-28 04:10:00|1917.6|1907.7|1913.96|1904.06|1919.55|1909.65|1913.96|1904.06|619
1753676100000|2025-07-28 04:15:00|1913.93|1904.03|1910.42|1900.52|1914.39|1904.49|1909.65|1899.75|471
1753676400000|2025-07-28 04:20:00|1910.43|1900.53|1913.71|1903.81|1914.26|1904.36|1909.64|1899.74|732
1753676700000|2025-07-28 04:25:00|1913.57|1903.67|1922.7|1912.8|1925.53|1915.63|1913.2|1903.3|681
1753677000000|2025-07-28 04:30:00|1922.71|1912.81|1921.4|1911.5|1923.26|1913.36|1916.94|1907.04|762
1753677300000|2025-07-28 04:35:00|1921.45|1911.55|1925.62|1915.72|1927.15|1917.25|1917.67|1907.77|655
1753677600000|2025-07-28 04:40:00|1925.84|1915.94|1934.39|1924.49|1935.69|1925.79|1925.59|1915.69|778
1753677900000|2025-07-28 04:45:00|1934.21|1924.31|1934.51|1924.61|1936.18|1926.28|1930.35|1920.45|800
1753678200000|2025-07-28 04:50:00|1934.54|1924.64|1940.45|1930.55|1940.47|1930.57|1932.86|1922.96|510
1753678500000|2025-07-28 04:55:00|1940.35|1930.45|1941.69|1931.79|1941.95|1932.05|1939.4|1929.5|432
1753678800000|2025-07-28 05:00:00|1941.61|1931.71|1939.95|1930.05|1942.25|1932.35|1938.97|1929.07|509
1753679100000|2025-07-28 05:05:00|1939.84|1929.94|1942.35|1932.45|1943.13|1933.23|1937.2|1927.3|624
1753679400000|2025-07-28 05:10:00|1942.37|1932.47|1946.71|1936.81|1947.45|1937.55|1941.63|1931.73|774
1753679700000|2025-07-28 05:15:00|1947.23|1937.33|1954.64|1944.74|1956.05|1946.15|1947.23|1937.33|642
1753680000000|2025-07-28 05:20:00|1954.71|1944.81|1958.66|1948.76|1959.45|1949.55|1954.45|1944.55|696
1753680300000|2025-07-28 05:25:00|1958.6|1948.7|1958.45|1948.55|1960.85|1950.95|1954.7|1944.8|866
1753680600000|2025-07-28 05:30:00|1958.32|1948.42|1954.63|1944.73|1960.8|1950.9|1952.31|1942.41|830
1753680900000|2025-07-28 05:35:00|1954.53|1944.63|1949.75|1939.85|1955.65|1945.75|1949.63|1939.73|772
1753681200000|2025-07-28 05:40:00|1950.25|1940.35|1954.37|1944.47|1958.09|1948.19|1949.53|1939.63|751
1753681500000|2025-07-28 05:45:00|1954.26|1944.36|1956.84|1946.94|1957.3|1947.4|1948.72|1938.82|780
1753681800000|2025-07-28 05:50:00|1956.79|1946.89|1958.43|1948.53|1960.45|1950.55|1956.43|1946.53|767
1753682100000|2025-07-28 05:55:00|1958.36|1948.46|1954.49|1944.59|1959.6|1949.7|1953.88|1943.98|363
1753682400000|2025-07-28 06:00:00|1954.54|1944.64|1955.56|1945.66|1959.16|1949.26|1953.42|1943.52|548
1753682700000|2025-07-28 06:05:00|1955.46|1945.56|1951.65|1941.75|1955.49|1945.59|1950.8|1940.9|531
1753683000000|2025-07-28 06:10:00|1951.58|1941.68|1953.72|1943.82|1955.35|1945.45|1949.78|1939.88|590
1753683300000|2025-07-28 06:15:00|1953.77|1943.87|1947.43|1937.53|1953.77|1943.87|1947.43|1937.53|604
1753683600000|2025-07-28 06:20:00|1947.23|1937.33|1945.59|1935.69|1947.62|1937.72|1943.88|1933.98|680
1753683900000|2025-07-28 06:25:00|1945.49|1935.59|1944.6|1934.7|1947.83|1937.93|1944.01|1934.11|555
1753684200000|2025-07-28 06:30:00|1944.55|1934.65|1943.7|1933.8|1945.2|1935.3|1942.63|1932.73|628
1753684500000|2025-07-28 06:35:00|1943.67|1933.77|1945.7|1935.8|1946.17|1936.27|1942.8|1932.9|470
1753684800000|2025-07-28 06:40:00|1945.76|1935.86|1941.17|1931.27|1945.76|1935.86|1940.8|1930.9|569
1753685100000|2025-07-28 06:45:00|1941.22|1931.32|1944.61|1934.71|1946.62|1936.72|1940.45|1930.55|566
1753685400000|2025-07-28 06:50:00|1944.57|1934.67|1946.32|1936.42|1947.6|1937.7|1943.75|1933.85|540
1753685700000|2025-07-28 06:55:00|1946.39|1936.49|1947.4|1937.5|1949.07|1939.17|1945.91|1936.01|443
1753686000000|2025-07-28 07:00:00|1947.5|1937.6|1942.61|1932.71|1947.74|1937.84|1942.54|1932.64|706
1753686300000|2025-07-28 07:05:00|1942.51|1932.61|1933.54|1923.64|1942.57|1932.67|1931.38|1921.48|688
1753686600000|2025-07-28 07:10:00|1933.6|1923.7|1929.37|1919.47|1935.4|1925.5|1928.81|1918.91|820
1753686900000|2025-07-28 07:15:00|1929.08|1919.18|1925.85|1915.95|1931.6|1921.7|1924.83|1914.93|764
1753687200000|2025-07-28 07:20:00|1925.9|1916|1931.4|1921.5|1932.7|1922.8|1925.45|1915.55|739
1753687500000|2025-07-28 07:25:00|1931.38|1921.48|1936.6|1926.7|1938.65|1928.75|1930.71|1920.81|719
1753687800000|2025-07-28 07:30:00|1936.54|1926.64|1934.29|1924.39|1936.8|1926.9|1930.37|1920.47|782
1753688100000|2025-07-28 07:35:00|1934.32|1924.42|1934.56|1924.66|1938.29|1928.39|1932.92|1923.02|771
1753688400000|2025-07-28 07:40:00|1934.58|1924.68|1931.65|1921.75|1937.45|1927.55|1930.79|1920.89|730
1753688700000|2025-07-28 07:45:00|1931.64|1921.74|1935.38|1925.48|1935.49|1925.59|1931.4|1921.5|602
1753689000000|2025-07-28 07:50:00|1935.39|1925.49|1933.55|1923.65|1935.64|1925.74|1930.41|1920.51|644
1753689300000|2025-07-28 07:55:00|1933.5|1923.6|1934.45|1924.55|1935.45|1925.55|1932.6|1922.7|702
1753689600000|2025-07-28 08:00:00|1934.52|1924.62|1932.7|1922.8|1934.52|1924.62|1930.7|1920.8|576
1753689900000|2025-07-28 08:05:00|1932.75|1922.85|1935.45|1925.55|1939.52|1929.62|1932.61|1922.71|638
1753690200000|2025-07-28 08:10:00|1935.4|1925.5|1929.8|1919.9|1935.6|1925.7|1927.82|1917.92|657
1753690500000|2025-07-28 08:15:00|1930.3|1920.4|1928.8|1918.9|1932.66|1922.76|1928.6|1918.7|798
1753690800000|2025-07-28 08:20:00|1928.94|1919.04|1935.3|1925.4|1936.4|1926.5|1926.4|1916.5|774
1753691100000|2025-07-28 08:25:00|1935.26|1925.36|1931.34|1921.44|1935.76|1925.86|1929.5|1919.6|661
1753691400000|2025-07-28 08:30:00|1931.4|1921.5|1921.07|1911.17|1932.24|1922.34|1920.83|1910.93|518
1753691700000|2025-07-28 08:35:00|1921.02|1911.12|1927.37|1917.47|1927.78|1917.88|1921.02|1911.12|627
1753692000000|2025-07-28 08:40:00|1927.45|1917.55|1926.47|1916.57|1928.18|1918.28|1924.94|1915.04|356
1753692300000|2025-07-28 08:45:00|1926.46|1916.56|1925.45|1915.55|1929.5|1919.6|1924.58|1914.68|567
1753692600000|2025-07-28 08:50:00|1924.95|1915.05|1926.42|1916.52|1927.25|1917.35|1923.29|1913.39|500
1753692900000|2025-07-28 08:55:00|1926.64|1916.74|1929.67|1919.77|1930.57|1920.67|1925.85|1915.95|614
1753693200000|2025-07-28 09:00:00|1929.65|1919.75|1924.78|1914.88|1929.7|1919.8|1924|1914.1|561
1753693500000|2025-07-28 09:05:00|1924.71|1914.81|1923.84|1913.94|1927.14|1917.24|1923.55|1913.65|625
1753693800000|2025-07-28 09:10:00|1924.24|1914.34|1925.6|1915.7|1927.45|1917.55|1921.75|1911.85|596
1753694100000|2025-07-28 09:15:00|1925.55|1915.65|1927.43|1917.53|1927.43|1917.53|1921.56|1911.66|783
1753694400000|2025-07-28 09:20:00|1927.34|1917.44|1922.5|1912.6|1929.4|1919.5|1921.46|1911.56|688
1753694700000|2025-07-28 09:25:00|1922.47|1912.57|1920.93|1911.03|1923.9|1914|1919.58|1909.68|586
1753695000000|2025-07-28 09:30:00|1920.95|1911.05|1920.59|1910.69|1921.82|1911.92|1919.94|1910.04|562
1753695300000|2025-07-28 09:35:00|1920.58|1910.68|1919.31|1909.41|1924.61|1914.71|1918.8|1908.9|654
1753695600000|2025-07-28 09:40:00|1919.21|1909.31|1915.8|1905.9|1919.87|1909.97|1913.2|1903.3|762
1753695900000|2025-07-28 09:45:00|1915.75|1905.85|1923.54|1913.64|1923.54|1913.64|1915.65|1905.75|795
1753696200000|2025-07-28 09:50:00|1923.55|1913.65|1931.29|1921.39|1933.16|1923.26|1923.33|1913.43|662
1753696500000|2025-07-28 09:55:00|1930.65|1920.75|1929.79|1919.89|1934.18|1924.28|1929.79|1919.89|648
1753696800000|2025-07-28 10:00:00|1929.75|1919.85|1927.43|1917.53|1930.55|1920.65|1925.75|1915.85|650
1753697100000|2025-07-28 10:05:00|1927.4|1917.5|1921.35|1911.45|1928.45|1918.55|1921.3|1911.4|590
1753697400000|2025-07-28 10:10:00|1921.33|1911.43|1919.4|1909.5|1921.59|1911.69|1919.35|1909.45|565
1753697700000|2025-07-28 10:15:00|1919.37|1909.47|1924.48|1914.58|1924.55|1914.65|1918.5|1908.6|639
1753698000000|2025-07-28 10:20:00|1924.47|1914.57|1926.15|1916.25|1929.41|1919.51|1923.5|1913.6|602
1753698300000|2025-07-28 10:25:00|1925.9|1916|1925.41|1915.51|1927.43|1917.53|1923.33|1913.43|567
1753698600000|2025-07-28 10:30:00|1925.4|1915.5|1919.75|1909.85|1925.45|1915.55|1918.5|1908.6|612
1753698900000|2025-07-28 10:35:00|1919.8|1909.9|1916.43|1906.53|1921.31|1911.41|1914.61|1904.71|523
1753699200000|2025-07-28 10:40:00|1916.46|1906.56|1917.75|1907.85|1917.75|1907.85|1914.4|1904.5|377
1753699500000|2025-07-28 10:45:00|1917.7|1907.8|1917.71|1907.81|1918.6|1908.7|1914.73|1904.83|662
1753699800000|2025-07-28 10:50:00|1917.73|1907.83|1917.55|1907.65|1919.64|1909.74|1916.37|1906.47|737
1753700100000|2025-07-28 10:55:00|1917.48|1907.58|1916.85|1906.95|1918.38|1908.48|1915.6|1905.7|653
1753700400000|2025-07-28 11:00:00|1916.83|1906.93|1915.37|1905.47|1918.41|1908.51|1914.81|1904.91|636
1753700700000|2025-07-28 11:05:00|1914.86|1904.96|1911.67|1901.77|1914.86|1904.96|1910.7|1900.8|324
1753701000000|2025-07-28 11:10:00|1911.65|1901.75|1909.7|1899.8|1912.46|1902.56|1909.6|1899.7|381
1753701300000|2025-07-28 11:15:00|1909.67|1899.77|1908.79|1898.89|1909.83|1899.93|1907.7|1897.8|491
1753701600000|2025-07-28 11:20:00|1908.78|1898.88|1908.58|1898.68|1909.53|1899.63|1907.98|1898.08|448
1753701900000|2025-07-28 11:25:00|1908.65|1898.75|1905.56|1895.66|1909.43|1899.53|1904.8|1894.9|450
1753702200000|2025-07-28 11:30:00|1905.36|1895.46|1902.48|1892.58|1906.84|1896.94|1900.34|1890.44|401
1753702500000|2025-07-28 11:35:00|1902.52|1892.62|1907.62|1897.72|1907.83|1897.93|1900.7|1890.8|554
1753702800000|2025-07-28 11:40:00|1907.66|1897.76|1905.53|1895.63|1909.73|1899.83|1904.87|1894.97|374
1753703100000|2025-07-28 11:45:00|1905.6|1895.7|1912.3|1902.4|1912.45|1902.55|1905.43|1895.53|567
1753703400000|2025-07-28 11:50:00|1912.44|1902.54|1913.47|1903.57|1914.55|1904.65|1912.44|1902.54|480
1753703700000|2025-07-28 11:55:00|1913.4|1903.5|1913.5|1903.6|1914.49|1904.59|1911.78|1901.88|544
1753704000000|2025-07-28 12:00:00|1913.55|1903.65|1904.31|1894.41|1914.49|1904.59|1903.59|1893.69|566
1753704300000|2025-07-28 12:05:00|1904.3|1894.4|1906.43|1896.53|1907.49|1897.59|1902.82|1892.92|835
1753704600000|2025-07-28 12:10:00|1906.49|1896.59|1908.38|1898.48|1911.44|1901.54|1906.23|1896.33|792
1753704900000|2025-07-28 12:15:00|1908.36|1898.46|1912.51|1902.61|1912.51|1902.61|1906.92|1897.02|830
1753705200000|2025-07-28 12:20:00|1912.44|1902.54|1916.9|1907|1917.37|1907.47|1911.25|1901.35|704
1753705500000|2025-07-28 12:25:00|1916.81|1906.91|1910.38|1900.48|1917.08|1907.18|1907.54|1897.64|764
1753705800000|2025-07-28 12:30:00|1910.28|1900.38|1911.83|1901.93|1914.48|1904.58|1907.8|1897.9|913
1753706100000|2025-07-28 12:35:00|1911.8|1901.9|1911.42|1901.52|1912.83|1902.93|1907.85|1897.95|910
1753706400000|2025-07-28 12:40:00|1911.49|1901.59|1909.69|1899.79|1912.54|1902.64|1907.4|1897.5|816
1753706700000|2025-07-28 12:45:00|1909.76|1899.86|1909.44|1899.54|1909.83|1899.93|1903.35|1893.45|626
1753707000000|2025-07-28 12:50:00|1909.5|1899.6|1907.85|1897.95|1912.9|1903|1905.61|1895.71|827
1753707300000|2025-07-28 12:55:00|1908.32|1898.42|1904.62|1894.72|1909.45|1899.55|1902.48|1892.58|841
1753707600000|2025-07-28 13:00:00|1904.6|1894.7|1895.74|1885.84|1905.55|1895.65|1895.69|1885.79|792
1753707900000|2025-07-28 13:05:00|1895.69|1885.79|1900.47|1890.57|1903.54|1893.64|1895.69|1885.79|795
1753708200000|2025-07-28 13:10:00|1900.5|1890.6|1891.72|1881.82|1901.23|1891.33|1891|1881.1|759
1753708500000|2025-07-28 13:15:00|1891.7|1881.8|1890.72|1880.82|1895.43|1885.53|1890.38|1880.48|837
1753708800000|2025-07-28 13:20:00|1890.74|1880.84|1885.65|1875.75|1890.79|1880.89|1881.95|1872.05|766
1753709100000|2025-07-28 13:25:00|1885.75|1875.85|1884.67|1874.77|1888.32|1878.42|1879.06|1869.16|922
1753709400000|2025-07-28 13:30:00|1884.55|1874.65|1879.4|1869.5|1889.41|1879.51|1875.26|1865.36|1027
1753709700000|2025-07-28 13:35:00|1879.36|1869.46|1892.63|1882.73|1892.63|1882.73|1879|1869.1|1010
1753710000000|2025-07-28 13:40:00|1892.5|1882.6|1888.9|1879|1898.85|1888.95|1888.88|1878.98|921
1753710300000|2025-07-28 13:45:00|1889|1879.1|1884.74|1874.84|1894.11|1884.21|1880.09|1870.19|973
1753710600000|2025-07-28 13:50:00|1884.75|1874.85|1880|1870.1|1887.9|1878|1880|1870.1|944
1753710900000|2025-07-28 13:55:00|1880.05|1870.15|1882.14|1872.24|1883.89|1873.99|1876.85|1866.95|914
1753711200000|2025-07-28 14:00:00|1881.95|1872.05|1875.65|1865.75|1883.9|1874|1875.01|1865.11|909
1753711500000|2025-07-28 14:05:00|1875.7|1865.8|1883.85|1873.95|1888.33|1878.43|1874.74|1864.84|962
1753711800000|2025-07-28 14:10:00|1883.98|1874.08|1878.34|1868.44|1884.59|1874.69|1877.05|1867.15|914
1753712100000|2025-07-28 14:15:00|1878.37|1868.47|1864.68|1854.78|1879.6|1869.7|1863.84|1853.94|904
1753712400000|2025-07-28 14:20:00|1864.69|1854.79|1857.92|1848.02|1865.4|1855.5|1855.57|1845.67|1029
1753712700000|2025-07-28 14:25:00|1857.78|1847.88|1854.29|1844.39|1857.93|1848.03|1849.75|1839.85|1006
1753713000000|2025-07-28 14:30:00|1854.33|1844.43|1855.96|1846.06|1858.51|1848.61|1848.37|1838.47|945
1753713300000|2025-07-28 14:35:00|1855.93|1846.03|1861.25|1851.35|1862.39|1852.49|1851.24|1841.34|971
1753713600000|2025-07-28 14:40:00|1861.24|1851.34|1862.79|1852.89|1863.7|1853.8|1855.37|1845.47|944
1753713900000|2025-07-28 14:45:00|1862.88|1852.98|1858.64|1848.74|1863.29|1853.39|1855.22|1845.32|935
1753714200000|2025-07-28 14:50:00|1858.59|1848.69|1856.98|1847.08|1858.7|1848.8|1853.84|1843.94|949
1753714500000|2025-07-28 14:55:00|1857.03|1847.13|1852.78|1842.88|1858.34|1848.44|1849.09|1839.19|832
1753714800000|2025-07-28 15:00:00|1852.68|1842.78|1854.22|1844.32|1856.73|1846.83|1851.85|1841.95|867
1753715100000|2025-07-28 15:05:00|1854.27|1844.37|1852.83|1842.93|1855.62|1845.72|1850.85|1840.95|947
1753715400000|2025-07-28 15:10:00|1852.65|1842.75|1857.75|1847.85|1858.54|1848.64|1851.66|1841.76|831
1753715700000|2025-07-28 15:15:00|1857.65|1847.75|1858.13|1848.23|1863.25|1853.35|1856.25|1846.35|723
1753716000000|2025-07-28 15:20:00|1858.11|1848.21|1857.9|1848|1863.68|1853.78|1856.01|1846.11|696
1753716300000|2025-07-28 15:25:00|1857.88|1847.98|1859.6|1849.7|1859.75|1849.85|1851.65|1841.75|558
1753716600000|2025-07-28 15:30:00|1858.92|1849.02|1854.99|1845.09|1861.07|1851.17|1854.75|1844.85|655
1753716900000|2025-07-28 15:35:00|1855|1845.1|1845.48|1835.58|1855.96|1846.06|1844.75|1834.85|601
1753717200000|2025-07-28 15:40:00|1845.46|1835.56|1844.76|1834.86|1848.75|1838.85|1843.06|1833.16|697
1753717500000|2025-07-28 15:45:00|1844.73|1834.83|1842.95|1833.05|1849.58|1839.68|1842.75|1832.85|704
1753717800000|2025-07-28 15:50:00|1842.65|1832.75|1840.94|1831.04|1844.31|1834.41|1834.3|1824.4|831
1753718100000|2025-07-28 15:55:00|1841.32|1831.42|1844.35|1834.45|1849.36|1839.46|1841.3|1831.4|763
1753718400000|2025-07-28 16:00:00|1844.15|1834.25|1840.58|1830.68|1845.23|1835.33|1839.63|1829.73|929
1753718700000|2025-07-28 16:05:00|1840.55|1830.65|1839.68|1829.78|1845.24|1835.34|1837.38|1827.48|891
1753719000000|2025-07-28 16:10:00|1839.66|1829.76|1841.4|1831.5|1843.5|1833.6|1836.77|1826.87|911
1753719300000|2025-07-28 16:15:00|1841.34|1831.44|1842.7|1832.8|1846.61|1836.71|1840.7|1830.8|910
1753719600000|2025-07-28 16:20:00|1842.68|1832.78|1839.62|1829.72|1843.32|1833.42|1837.43|1827.53|1023
1753719900000|2025-07-28 16:25:00|1839.67|1829.77|1846.81|1836.91|1848.52|1838.62|1839.38|1829.48|874
1753720200000|2025-07-28 16:30:00|1846.79|1836.89|1844.35|1834.45|1849.8|1839.9|1839.88|1829.98|897
1753720500000|2025-07-28 16:35:00|1844.31|1834.41|1847.86|1837.96|1850.9|1841|1843.89|1833.99|882
1753720800000|2025-07-28 16:40:00|1847.76|1837.86|1851.73|1841.83|1851.85|1841.95|1847.76|1837.86|872
1753721100000|2025-07-28 16:45:00|1851.66|1841.76|1855.1|1845.2|1855.14|1845.24|1851.15|1841.25|719
1753721400000|2025-07-28 16:50:00|1855.42|1845.52|1847.51|1837.61|1855.5|1845.6|1845.6|1835.7|730
1753721700000|2025-07-28 16:55:00|1847.58|1837.68|1845|1835.1|1848.7|1838.8|1845|1835.1|662
1753722000000|2025-07-28 17:00:00|1844.9|1835|1847.75|1837.85|1849.35|1839.45|1844.29|1834.39|841
1753722300000|2025-07-28 17:05:00|1847.7|1837.8|1847.4|1837.5|1848.6|1838.7|1844.44|1834.54|726
1753722600000|2025-07-28 17:10:00|1847.45|1837.55|1841.75|1831.85|1850.59|1840.69|1841.68|1831.78|785
1753722900000|2025-07-28 17:15:00|1841.7|1831.8|1837.09|1827.19|1843.41|1833.51|1836.27|1826.37|938
1753723200000|2025-07-28 17:20:00|1836.87|1826.97|1843.48|1833.58|1843.48|1833.58|1833.73|1823.83|956
1753723500000|2025-07-28 17:25:00|1843.34|1833.44|1849.78|1839.88|1850.4|1840.5|1841.54|1831.64|794
1753723800000|2025-07-28 17:30:00|1849.75|1839.85|1843.7|1833.8|1852.18|1842.28|1843.7|1833.8|841
1753724100000|2025-07-28 17:35:00|1843.64|1833.74|1842.49|1832.59|1844.97|1835.07|1839.65|1829.75|878
1753724400000|2025-07-28 17:40:00|1842.63|1832.73|1840.48|1830.58|1843.57|1833.67|1837.7|1827.8|841
1753724700000|2025-07-28 17:45:00|1840.46|1830.56|1839.65|1829.75|1843.18|1833.28|1836.78|1826.88|843
1753725000000|2025-07-28 17:50:00|1839.61|1829.71|1840.92|1831.02|1841.79|1831.89|1838.61|1828.71|894
1753725300000|2025-07-28 17:55:00|1840.94|1831.04|1838.18|1828.28|1842.51|1832.61|1836.62|1826.72|772
1753725600000|2025-07-28 18:00:00|1838.25|1828.35|1830.65|1820.75|1841.7|1831.8|1830.38|1820.48|950
1753725900000|2025-07-28 18:05:00|1830.59|1820.69|1828.51|1818.61|1833.42|1823.52|1824.68|1814.78|1053
1753726200000|2025-07-28 18:10:00|1828.49|1818.59|1836.62|1826.72|1839.25|1829.35|1828.49|1818.59|890
1753726500000|2025-07-28 18:15:00|1836.49|1826.59|1823.37|1813.47|1837.84|1827.94|1823.37|1813.47|958
1753726800000|2025-07-28 18:20:00|1823.42|1813.52|1833.93|1824.03|1834.32|1824.42|1823.28|1813.38|846
1753727100000|2025-07-28 18:25:00|1833.9|1824|1829.13|1819.23|1834.83|1824.93|1826.9|1817|817
1753727400000|2025-07-28 18:30:00|1829.08|1819.18|1816.35|1806.45|1831.08|1821.18|1814.75|1804.85|863
1753727700000|2025-07-28 18:35:00|1815.85|1805.95|1824.9|1815|1825.18|1815.28|1814.76|1804.86|874
1753728000000|2025-07-28 18:40:00|1825.32|1815.42|1828.76|1818.86|1829.7|1819.8|1825.32|1815.42|731
1753728300000|2025-07-28 18:45:00|1828.85|1818.95|1824.7|1814.8|1829.65|1819.75|1823.05|1813.15|816
1753728600000|2025-07-28 18:50:00|1824.75|1814.85|1821.25|1811.35|1828.2|1818.3|1821.07|1811.17|800
1753728900000|2025-07-28 18:55:00|1821.27|1811.37|1825.03|1815.13|1826.28|1816.38|1819.76|1809.86|552
1753729200000|2025-07-28 19:00:00|1825.2|1815.3|1835.06|1825.16|1836.69|1826.79|1824.73|1814.83|767
1753729500000|2025-07-28 19:05:00|1834.96|1825.06|1835.47|1825.57|1838.75|1828.85|1833.81|1823.91|765
1753729800000|2025-07-28 19:10:00|1835.41|1825.51|1837.83|1827.93|1838.6|1828.7|1834.9|1825|768
1753730100000|2025-07-28 19:15:00|1837.73|1827.83|1834.68|1824.78|1839.44|1829.54|1833.55|1823.65|835
1753730400000|2025-07-28 19:20:00|1834.75|1824.85|1836.52|1826.62|1838.9|1829|1833.83|1823.93|686
1753730700000|2025-07-28 19:25:00|1836.4|1826.5|1834.54|1824.64|1838.61|1828.71|1833.7|1823.8|731
1753731000000|2025-07-28 19:30:00|1834.64|1824.74|1824.91|1815.01|1834.64|1824.74|1824.84|1814.94|696
1753731300000|2025-07-28 19:35:00|1824.93|1815.03|1823.8|1813.9|1826.14|1816.24|1823.3|1813.4|612
1753731600000|2025-07-28 19:40:00|1823.95|1814.05|1819.73|1809.83|1825.73|1815.83|1819.1|1809.2|668
1753731900000|2025-07-28 19:45:00|1819.78|1809.88|1817.98|1808.08|1820.12|1810.22|1814.83|1804.93|685
1753732200000|2025-07-28 19:50:00|1817.83|1807.93|1825.43|1815.53|1825.53|1815.63|1816.99|1807.09|818
1753732500000|2025-07-28 19:55:00|1825.53|1815.63|1827.83|1817.93|1828.35|1818.45|1824.96|1815.06|673
1753732800000|2025-07-28 20:00:00|1827.8|1817.9|1827.46|1817.56|1830.63|1820.73|1825.74|1815.84|814
1753733100000|2025-07-28 20:05:00|1827.35|1817.45|1821.05|1811.15|1828.49|1818.59|1819.48|1809.58|833
1753733400000|2025-07-28 20:10:00|1821|1811.1|1817.51|1807.61|1821.25|1811.35|1816.19|1806.29|826
1753733700000|2025-07-28 20:15:00|1817.64|1807.74|1820.66|1810.76|1821.53|1811.63|1815.69|1805.79|697
1753734000000|2025-07-28 20:20:00|1820.65|1810.75|1815.7|1805.8|1820.8|1810.9|1813.63|1803.73|623
1753734300000|2025-07-28 20:25:00|1815.75|1805.85|1806.92|1797.02|1815.75|1805.85|1806.23|1796.33|749
1753734600000|2025-07-28 20:30:00|1807.02|1797.12|1816|1806.1|1816|1806.1|1806.71|1796.81|951
1753734900000|2025-07-28 20:35:00|1816.1|1806.2|1818.8|1808.9|1820.48|1810.58|1815.27|1805.37|872
1753735200000|2025-07-28 20:40:00|1818.9|1809|1814.64|1804.74|1820.43|1810.53|1814.64|1804.74|870
1753735500000|2025-07-28 20:45:00|1814.39|1804.49|1811.05|1801.15|1819.85|1809.95|1811.05|1801.15|856
1753735800000|2025-07-28 20:50:00|1811.03|1801.13|1821.56|1811.66|1821.73|1811.83|1810.93|1801.03|824
1753736100000|2025-07-28 20:55:00|1821.64|1811.74|1817.88|1807.98|1822.01|1812.11|1817.54|1807.64|755
1753736400000|2025-07-28 21:00:00|1817.66|1807.76|1824.27|1814.37|1824.69|1814.79|1816.29|1806.39|780
1753736700000|2025-07-28 21:05:00|1824.36|1814.46|1820.13|1810.23|1825.07|1815.17|1818.75|1808.85|727
1753737000000|2025-07-28 21:10:00|1820.14|1810.24|1823.8|1813.9|1825.21|1815.31|1819.39|1809.49|576
1753737300000|2025-07-28 21:15:00|1823.81|1813.91|1821.13|1811.23|1825.44|1815.54|1820.56|1810.66|789
1753737600000|2025-07-28 21:20:00|1821.15|1811.25|1816.05|1806.15|1823.09|1813.19|1815.47|1805.57|697
1753737900000|2025-07-28 21:25:00|1816.02|1806.12|1818.86|1808.96|1820.75|1810.85|1811.89|1801.99|644
1753738200000|2025-07-28 21:30:00|1818.87|1808.97|1824.73|1814.83|1824.92|1815.02|1815.76|1805.86|591
1753738500000|2025-07-28 21:35:00|1824.76|1814.86|1829.18|1819.28|1830.09|1820.19|1824.62|1814.72|447
1753738800000|2025-07-28 21:40:00|1829.22|1819.32|1831.25|1821.35|1831.49|1821.59|1829.08|1819.18|411
1753739100000|2025-07-28 21:45:00|1831.19|1821.29|1828.39|1818.49|1832.11|1822.21|1828.34|1818.44|284
1753739400000|2025-07-28 21:50:00|1828.38|1818.48|1820.33|1810.43|1828.38|1818.48|1820.27|1810.37|380
1753739700000|2025-07-28 21:55:00|1820.37|1810.47|1821.9|1812|1822.52|1812.62|1816.92|1807.02|355
1753740000000|2025-07-28 22:00:00|1821.75|1811.85|1822.48|1812.58|1826.88|1816.98|1821.55|1811.65|754
1753740300000|2025-07-28 22:05:00|1822.44|1812.54|1822.05|1812.15|1827.78|1817.88|1822.05|1812.15|684
1753740600000|2025-07-28 22:10:00|1822|1812.1|1822.51|1812.61|1822.66|1812.76|1817.85|1807.95|686
1753740900000|2025-07-28 22:15:00|1822.62|1812.72|1819.93|1810.03|1825.16|1815.26|1818.7|1808.8|790
1753741200000|2025-07-28 22:20:00|1819.84|1809.94|1820.15|1810.25|1821.2|1811.3|1815.86|1805.96|673
1753741500000|2025-07-28 22:25:00|1819.9|1810|1819.1|1809.2|1822.56|1812.66|1817.9|1808|712
1753741800000|2025-07-28 22:30:00|1819.12|1809.22|1812.68|1802.78|1820.4|1810.5|1812.68|1802.78|769
1753742100000|2025-07-28 22:35:00|1812.78|1802.88|1811.31|1801.41|1816.79|1806.89|1811.16|1801.26|793
1753742400000|2025-07-28 22:40:00|1811.38|1801.48|1808.62|1798.72|1811.38|1801.48|1802.57|1792.67|920
1753742700000|2025-07-28 22:45:00|1808.75|1798.85|1811.14|1801.24|1814.7|1804.8|1806.63|1796.73|838
1753743000000|2025-07-28 22:50:00|1811.17|1801.27|1813.38|1803.48|1815.75|1805.85|1810.59|1800.69|833
1753743300000|2025-07-28 22:55:00|1813.39|1803.49|1814|1804.1|1814.43|1804.53|1810.6|1800.7|801
1753743600000|2025-07-28 23:00:00|1814.01|1804.11|1811.73|1801.83|1815.32|1805.42|1808.26|1798.36|860
1753743900000|2025-07-28 23:05:00|1811.78|1801.88|1813.34|1803.44|1819.24|1809.34|1811.3|1801.4|882
1753744200000|2025-07-28 23:10:00|1813.3|1803.4|1813.29|1803.39|1815.61|1805.71|1810.9|1801|936
1753744500000|2025-07-28 23:15:00|1813.3|1803.4|1814.75|1804.85|1815.83|1805.93|1810.82|1800.92|896
1753744800000|2025-07-28 23:20:00|1814.8|1804.9|1817.42|1807.52|1819.83|1809.93|1814.11|1804.21|799
1753745100000|2025-07-28 23:25:00|1817.22|1807.32|1809.79|1799.89|1817.38|1807.48|1808.95|1799.05|681
1753745400000|2025-07-28 23:30:00|1809.74|1799.84|1815.28|1805.38|1816.08|1806.18|1807.91|1798.01|854
1753745700000|2025-07-28 23:35:00|1815.26|1805.36|1818.78|1808.88|1819.35|1809.45|1811.92|1802.02|896
1753746000000|2025-07-28 23:40:00|1818.65|1808.75|1812.7|1802.8|1819.8|1809.9|1812.7|1802.8|739
1753746300000|2025-07-28 23:45:00|1812.69|1802.79|1816.03|1806.13|1817.46|1807.56|1810.75|1800.85|865
1753746600000|2025-07-28 23:50:00|1816.06|1806.16|1806|1796.1|1816.48|1806.58|1804.75|1794.85|853
1753746900000|2025-07-28 23:55:00|1805.99|1796.09|1816.65|1806.75|1816.65|1806.75|1805.25|1795.35|813
1753747200000|2025-07-29 00:00:00|1816.71|1806.81|1816.34|1806.44|1818.43|1808.53|1809.03|1799.13|905
1753747500000|2025-07-29 00:05:00|1816.23|1806.33|1824.03|1814.13|1828.01|1818.11|1815.28|1805.38|867
1753747800000|2025-07-29 00:10:00|1824.1|1814.2|1826.9|1817|1828.06|1818.16|1824.03|1814.13|769
1753748100000|2025-07-29 00:15:00|1826.85|1816.95|1830.75|1820.85|1835.84|1825.94|1826.49|1816.59|818
1753748400000|2025-07-29 00:20:00|1830.7|1820.8|1830.73|1820.83|1832.5|1822.6|1828.7|1818.8|752
1753748700000|2025-07-29 00:25:00|1830.72|1820.82|1825.77|1815.87|1832.25|1822.35|1825.63|1815.73|818
1753749000000|2025-07-29 00:30:00|1825.83|1815.93|1810.96|1801.06|1829.46|1819.56|1810.9|1801|718
1753749300000|2025-07-29 00:35:00|1810.91|1801.01|1812.92|1803.02|1816.37|1806.47|1809.38|1799.48|972
1753749600000|2025-07-29 00:40:00|1812.95|1803.05|1803.13|1793.23|1812.95|1803.05|1798.86|1788.96|1029
1753749900000|2025-07-29 00:45:00|1803.11|1793.21|1811.31|1801.41|1812.85|1802.95|1802.15|1792.25|974
1753750200000|2025-07-29 00:50:00|1811.33|1801.43|1815.02|1805.12|1818.58|1808.68|1811.02|1801.12|783
1753750500000|2025-07-29 00:55:00|1815|1805.1|1818.71|1808.81|1819.26|1809.36|1814.99|1805.09|678
1753750800000|2025-07-29 01:00:00|1818.62|1808.72|1817.7|1807.8|1819.57|1809.67|1812.34|1802.44|748
1753751100000|2025-07-29 01:05:00|1817.75|1807.85|1818.26|1808.36|1819.06|1809.16|1812.7|1802.8|867
1753751400000|2025-07-29 01:10:00|1818.29|1808.39|1817.62|1807.72|1818.78|1808.88|1815.63|1805.73|714
1753751700000|2025-07-29 01:15:00|1817.65|1807.75|1822.7|1812.8|1822.83|1812.93|1817.65|1807.75|570
1753752000000|2025-07-29 01:20:00|1822.64|1812.74|1824.93|1815.03|1826.26|1816.36|1821.43|1811.53|488
1753752300000|2025-07-29 01:25:00|1824.87|1814.97|1827.57|1817.67|1828.45|1818.55|1824.39|1814.49|449
1753752600000|2025-07-29 01:30:00|1827.7|1817.8|1825.85|1815.95|1829.62|1819.72|1825.85|1815.95|567
1753752900000|2025-07-29 01:35:00|1826.25|1816.35|1823.62|1813.72|1826.99|1817.09|1822.85|1812.95|767
1753753200000|2025-07-29 01:40:00|1823.56|1813.66|1822.2|1812.3|1825.9|1816|1821.85|1811.95|614
1753753500000|2025-07-29 01:45:00|1822.23|1812.33|1814.95|1805.05|1822.4|1812.5|1814.35|1804.45|671
1753753800000|2025-07-29 01:50:00|1814.91|1805.01|1812.66|1802.76|1816.69|1806.79|1812.08|1802.18|592
1753754100000|2025-07-29 01:55:00|1812.7|1802.8|1808.99|1799.09|1813.41|1803.51|1808.76|1798.86|685
1753754400000|2025-07-29 02:00:00|1808.94|1799.04|1807.34|1797.44|1811.93|1802.03|1806.32|1796.42|769
1753754700000|2025-07-29 02:05:00|1807.51|1797.61|1811.28|1801.38|1813.68|1803.78|1807.51|1797.61|853
1753755000000|2025-07-29 02:10:00|1811.29|1801.39|1811.75|1801.85|1813.93|1804.03|1807.9|1798|806
1753755300000|2025-07-29 02:15:00|1811.9|1802|1797.06|1787.16|1811.9|1802|1795.18|1785.28|858
1753755600000|2025-07-29 02:20:00|1797.14|1787.24|1801.03|1791.13|1802.75|1792.85|1796.75|1786.85|1000
1753755900000|2025-07-29 02:25:00|1801.1|1791.2|1807.56|1797.66|1808.04|1798.14|1798.87|1788.97|799
1753756200000|2025-07-29 02:30:00|1807.73|1797.83|1807.17|1797.27|1810.18|1800.28|1803.16|1793.26|844
1753756500000|2025-07-29 02:35:00|1807.19|1797.29|1799.75|1789.85|1807.44|1797.54|1797.8|1787.9|896
1753756800000|2025-07-29 02:40:00|1799.68|1789.78|1802.22|1792.32|1802.35|1792.45|1795.7|1785.8|843
1753757100000|2025-07-29 02:45:00|1802.17|1792.27|1804.32|1794.42|1807.15|1797.25|1799.75|1789.85|829
1753757400000|2025-07-29 02:50:00|1804.35|1794.45|1796.15|1786.25|1805.06|1795.16|1793.96|1784.06|891
1753757700000|2025-07-29 02:55:00|1796|1786.1|1800.13|1790.23|1802.45|1792.55|1793.91|1784.01|921
1753758000000|2025-07-29 03:00:00|1800.26|1790.36|1804.65|1794.75|1807.55|1797.65|1799.7|1789.8|909
1753758300000|2025-07-29 03:05:00|1804.75|1794.85|1814.79|1804.89|1816.63|1806.73|1804.05|1794.15|865
1753758600000|2025-07-29 03:10:00|1814.77|1804.87|1818.98|1809.08|1819.8|1809.9|1814.64|1804.74|820
1753758900000|2025-07-29 03:15:00|1818.93|1809.03|1814.8|1804.9|1818.93|1809.03|1813.07|1803.17|907
1753759200000|2025-07-29 03:20:00|1815|1805.1|1814.61|1804.71|1817.51|1807.61|1814.02|1804.12|869
1753759500000|2025-07-29 03:25:00|1814.59|1804.69|1813.92|1804.02|1816.11|1806.21|1811.86|1801.96|721
1753759800000|2025-07-29 03:30:00|1813.91|1804.01|1812.95|1803.05|1819.21|1809.31|1812.39|1802.49|832
1753760100000|2025-07-29 03:35:00|1812.97|1803.07|1815.22|1805.32|1817.11|1807.21|1810.18|1800.28|778
1753760400000|2025-07-29 03:40:00|1815.18|1805.28|1822.9|1813|1822.9|1813|1815.15|1805.25|615
1753760700000|2025-07-29 03:45:00|1823.2|1813.3|1821.12|1811.22|1826.44|1816.54|1821.09|1811.19|721
1753761000000|2025-07-29 03:50:00|1821.09|1811.19|1823.85|1813.95|1825.08|1815.18|1819.23|1809.33|770
1753761300000|2025-07-29 03:55:00|1823.9|1814|1831.8|1821.9|1833.54|1823.64|1823.78|1813.88|587
1753761600000|2025-07-29 04:00:00|1831.75|1821.85|1837|1827.1|1837.6|1827.7|1831.61|1821.71|591
1753761900000|2025-07-29 04:05:00|1836.95|1827.05|1839.31|1829.41|1839.84|1829.94|1836.14|1826.24|712
1753762200000|2025-07-29 04:10:00|1839.32|1829.42|1843.65|1833.75|1844.62|1834.72|1838.9|1829|519
1753762500000|2025-07-29 04:15:00|1843.57|1833.67|1841.42|1831.52|1843.57|1833.67|1838.04|1828.14|641
1753762800000|2025-07-29 04:20:00|1841.4|1831.5|1841.05|1831.15|1843.45|1833.55|1839.91|1830.01|678
1753763100000|2025-07-29 04:25:00|1841.07|1831.17|1838.95|1829.05|1842.75|1832.85|1838.65|1828.75|671
1753763400000|2025-07-29 04:30:00|1838.93|1829.03|1835.41|1825.51|1840.15|1830.25|1834.78|1824.88|752
1753763700000|2025-07-29 04:35:00|1835.39|1825.49|1836.98|1827.08|1836.98|1827.08|1832.91|1823.01|803
1753764000000|2025-07-29 04:40:00|1836.93|1827.03|1828.75|1818.85|1838.43|1828.53|1828.66|1818.76|613
1753764300000|2025-07-29 04:45:00|1828.8|1818.9|1822.7|1812.8|1829.75|1819.85|1822.7|1812.8|564
1753764600000|2025-07-29 04:50:00|1822.64|1812.74|1822.61|1812.71|1824.95|1815.05|1820.06|1810.16|738
1753764900000|2025-07-29 04:55:00|1822.7|1812.8|1816.61|1806.71|1822.7|1812.8|1815.97|1806.07|702
1753765200000|2025-07-29 05:00:00|1816.62|1806.72|1821.58|1811.68|1821.63|1811.73|1816.1|1806.2|763
1753765500000|2025-07-29 05:05:00|1821.63|1811.73|1824.9|1815|1825.78|1815.88|1820.79|1810.89|520
1753765800000|2025-07-29 05:10:00|1824.79|1814.89|1821.61|1811.71|1824.79|1814.89|1820.82|1810.92|706
1753766100000|2025-07-29 05:15:00|1821.63|1811.73|1823.52|1813.62|1823.6|1813.7|1816.75|1806.85|737
1753766400000|2025-07-29 05:20:00|1823.7|1813.8|1820.87|1810.97|1826.89|1816.99|1820.73|1810.83|758
1753766700000|2025-07-29 05:25:00|1820.9|1811|1825.84|1815.94|1826.1|1816.2|1820.9|1811|668
1753767000000|2025-07-29 05:30:00|1825.8|1815.9|1826.97|1817.07|1827.31|1817.41|1823.75|1813.85|754
1753767300000|2025-07-29 05:35:00|1826.99|1817.09|1829.1|1819.2|1829.9|1820|1826.63|1816.73|682
1753767600000|2025-07-29 05:40:00|1829.08|1819.18|1826.79|1816.89|1829.26|1819.36|1825.79|1815.89|565
1753767900000|2025-07-29 05:45:00|1826.82|1816.92|1825.96|1816.06|1828.58|1818.68|1825.46|1815.56|696
1753768200000|2025-07-29 05:50:00|1825.87|1815.97|1830.85|1820.95|1831.1|1821.2|1825.45|1815.55|716
1753768500000|2025-07-29 05:55:00|1830.8|1820.9|1832.56|1822.66|1832.58|1822.68|1829.3|1819.4|681
1753768800000|2025-07-29 06:00:00|1832.55|1822.65|1830.03|1820.13|1832.98|1823.08|1828.22|1818.32|730
1753769100000|2025-07-29 06:05:00|1830.01|1820.11|1826.99|1817.09|1832.98|1823.08|1826.99|1817.09|676
1753769400000|2025-07-29 06:10:00|1827.1|1817.2|1829.68|1819.78|1830.11|1820.21|1826.2|1816.3|716
1753769700000|2025-07-29 06:15:00|1829.7|1819.8|1834.89|1824.99|1834.92|1825.02|1829.68|1819.78|749
1753770000000|2025-07-29 06:20:00|1834.92|1825.02|1841.06|1831.16|1841.48|1831.58|1834.86|1824.96|662
1753770300000|2025-07-29 06:25:00|1841.09|1831.19|1838.82|1828.92|1841.7|1831.8|1837.96|1828.06|740
1753770600000|2025-07-29 06:30:00|1838.89|1828.99|1839.09|1829.19|1844.47|1834.57|1837.59|1827.69|814
1753770900000|2025-07-29 06:35:00|1839.12|1829.22|1840.7|1830.8|1840.98|1831.08|1838.56|1828.66|729
1753771200000|2025-07-29 06:40:00|1840.75|1830.85|1842.5|1832.6|1842.59|1832.69|1836.4|1826.5|616
1753771500000|2025-07-29 06:45:00|1842.54|1832.64|1838.62|1828.72|1844.13|1834.23|1837.05|1827.15|627
1753771800000|2025-07-29 06:50:00|1838.68|1828.78|1841.18|1831.28|1842.95|1833.05|1837.05|1827.15|729
1753772100000|2025-07-29 06:55:00|1841.2|1831.3|1840.81|1830.91|1844.3|1834.4|1840.76|1830.86|594
1753772400000|2025-07-29 07:00:00|1840.82|1830.92|1845.63|1835.73|1845.68|1835.78|1840.82|1830.92|752
1753772700000|2025-07-29 07:05:00|1845.56|1835.66|1845.08|1835.18|1846.33|1836.43|1843.85|1833.95|696
1753773000000|2025-07-29 07:10:00|1845.06|1835.16|1842.7|1832.8|1845.41|1835.51|1840.86|1830.96|594
1753773300000|2025-07-29 07:15:00|1842.67|1832.77|1846.6|1836.7|1847.79|1837.89|1841.59|1831.69|716
1753773600000|2025-07-29 07:20:00|1846.45|1836.55|1843.64|1833.74|1847.65|1837.75|1841.75|1831.85|575
1753773900000|2025-07-29 07:25:00|1843.59|1833.69|1840.8|1830.9|1843.64|1833.74|1840.71|1830.81|645
1753774200000|2025-07-29 07:30:00|1841.37|1831.47|1850.93|1841.03|1851.38|1841.48|1839.21|1829.31|681
1753774500000|2025-07-29 07:35:00|1850.84|1840.94|1853.83|1843.93|1853.83|1843.93|1847.81|1837.91|710
1753774800000|2025-07-29 07:40:00|1854|1844.1|1859.68|1849.78|1860.57|1850.67|1853|1843.1|757
1753775100000|2025-07-29 07:45:00|1859.74|1849.84|1862.94|1853.04|1864.01|1854.11|1859.68|1849.78|829
1753775400000|2025-07-29 07:50:00|1862.96|1853.06|1863.56|1853.66|1864.69|1854.79|1861.81|1851.91|658
1753775700000|2025-07-29 07:55:00|1863.59|1853.69|1864.05|1854.15|1864.5|1854.6|1860.24|1850.34|675
1753776000000|2025-07-29 08:00:00|1864.08|1854.18|1864.86|1854.96|1868.35|1858.45|1863.15|1853.25|686
1753776300000|2025-07-29 08:05:00|1864.84|1854.94|1856.87|1846.97|1864.84|1854.94|1856.19|1846.29|808
1753776600000|2025-07-29 08:10:00|1856.89|1846.99|1857.7|1847.8|1858.6|1848.7|1854.7|1844.8|524
1753776900000|2025-07-29 08:15:00|1857.73|1847.83|1856|1846.1|1860.41|1850.51|1853.99|1844.09|785
1753777200000|2025-07-29 08:20:00|1856.29|1846.39|1855.63|1845.73|1858.75|1848.85|1854.71|1844.81|875
1753777500000|2025-07-29 08:25:00|1855.6|1845.7|1848|1838.1|1855.6|1845.7|1845.93|1836.03|601
1753777800000|2025-07-29 08:30:00|1848.1|1838.2|1850.7|1840.8|1853.37|1843.47|1847.8|1837.9|817
1753778100000|2025-07-29 08:35:00|1850.65|1840.75|1851.39|1841.49|1854.23|1844.33|1849.6|1839.7|880
1753778400000|2025-07-29 08:40:00|1851|1841.1|1853.12|1843.22|1855.35|1845.45|1851|1841.1|612
1753778700000|2025-07-29 08:45:00|1852.97|1843.07|1851.16|1841.26|1859.08|1849.18|1851.16|1841.26|585
1753779000000|2025-07-29 08:50:00|1851.05|1841.15|1847.33|1837.43|1851.68|1841.78|1846.11|1836.21|645
1753779300000|2025-07-29 08:55:00|1847.34|1837.44|1849.19|1839.29|1849.8|1839.9|1847.12|1837.22|672
1753779600000|2025-07-29 09:00:00|1849.18|1839.28|1846.12|1836.22|1851.05|1841.15|1846.06|1836.16|673
1753779900000|2025-07-29 09:05:00|1846.09|1836.19|1848.78|1838.88|1849.3|1839.4|1845.5|1835.6|616
1753780200000|2025-07-29 09:10:00|1848.9|1839|1842.08|1832.18|1850.44|1840.54|1841.49|1831.59|572
1753780500000|2025-07-29 09:15:00|1842.41|1832.51|1842.34|1832.44|1843.54|1833.64|1838.23|1828.33|733
1753780800000|2025-07-29 09:20:00|1842.32|1832.42|1848.09|1838.19|1848.18|1838.28|1842.22|1832.32|708
1753781100000|2025-07-29 09:25:00|1848.1|1838.2|1845|1835.1|1848.16|1838.26|1842.84|1832.94|670
1753781400000|2025-07-29 09:30:00|1844.83|1834.93|1842.6|1832.7|1845.43|1835.53|1841.75|1831.85|752
1753781700000|2025-07-29 09:35:00|1842.65|1832.75|1839.74|1829.84|1842.99|1833.09|1838.75|1828.85|599
1753782000000|2025-07-29 09:40:00|1839.76|1829.86|1842|1832.1|1842.64|1832.74|1839.51|1829.61|545
1753782300000|2025-07-29 09:45:00|1842.3|1832.4|1836.91|1827.01|1842.3|1832.4|1836.83|1826.93|544
1753782600000|2025-07-29 09:50:00|1836.9|1827|1837.24|1827.34|1838.44|1828.54|1836.1|1826.2|481
1753782900000|2025-07-29 09:55:00|1837.21|1827.31|1836.71|1826.81|1838.6|1828.7|1836.33|1826.43|562
1753783200000|2025-07-29 10:00:00|1836.67|1826.77|1834.8|1824.9|1838.45|1828.55|1832.04|1822.14|567
1753783500000|2025-07-29 10:05:00|1834.85|1824.95|1828.66|1818.76|1834.85|1824.95|1828.66|1818.76|676
1753783800000|2025-07-29 10:10:00|1828.65|1818.75|1823.04|1813.14|1829.6|1819.7|1822.63|1812.73|603
1753784100000|2025-07-29 10:15:00|1823.14|1813.24|1823.88|1813.98|1827.64|1817.74|1823.04|1813.14|726
1753784400000|2025-07-29 10:20:00|1823.8|1813.9|1822.56|1812.66|1825.35|1815.45|1818.78|1808.88|939
1753784700000|2025-07-29 10:25:00|1822.66|1812.76|1826.01|1816.11|1826.01|1816.11|1820.08|1810.18|798
1753785000000|2025-07-29 10:30:00|1825.98|1816.08|1828.98|1819.08|1832.54|1822.64|1825.75|1815.85|770
1753785300000|2025-07-29 10:35:00|1829.03|1819.13|1821.83|1811.93|1829.38|1819.48|1821.7|1811.8|784
1753785600000|2025-07-29 10:40:00|1821.68|1811.78|1819.49|1809.59|1822.65|1812.75|1819|1809.1|778
1753785900000|2025-07-29 10:45:00|1819.36|1809.46|1814.9|1805|1819.53|1809.63|1812.74|1802.84|666
1753786200000|2025-07-29 10:50:00|1814.83|1804.93|1812.2|1802.3|1815.41|1805.51|1810.37|1800.47|662
1753786500000|2025-07-29 10:55:00|1812|1802.1|1807.68|1797.78|1812.53|1802.63|1806.03|1796.13|605
1753786800000|2025-07-29 11:00:00|1807.7|1797.8|1809.02|1799.12|1810.56|1800.66|1806.98|1797.08|767
1753787100000|2025-07-29 11:05:00|1809.03|1799.13|1809.8|1799.9|1810.44|1800.54|1807.61|1797.71|799
1753787400000|2025-07-29 11:10:00|1809.85|1799.95|1812.29|1802.39|1812.58|1802.68|1808.72|1798.82|776
1753787700000|2025-07-29 11:15:00|1812.21|1802.31|1816.39|1806.49|1816.6|1806.7|1810.46|1800.56|715
1753788000000|2025-07-29 11:20:00|1816.47|1806.57|1818.3|1808.4|1819.51|1809.61|1813.27|1803.37|810
1753788300000|2025-07-29 11:25:00|1818.24|1808.34|1817.78|1807.88|1819.55|1809.65|1815.21|1805.31|838
1753788600000|2025-07-29 11:30:00|1817.75|1807.85|1811.7|1801.8|1821.23|1811.33|1811.68|1801.78|828
1753788900000|2025-07-29 11:35:00|1811.67|1801.77|1813.78|1803.88|1815.12|1805.22|1809.74|1799.84|898
1753789200000|2025-07-29 11:40:00|1813.83|1803.93|1815.14|1805.24|1816.52|1806.62|1810.67|1800.77|881
1753789500000|2025-07-29 11:45:00|1815.1|1805.2|1817|1807.1|1817.9|1808|1813.73|1803.83|817
1753789800000|2025-07-29 11:50:00|1816.95|1807.05|1817.9|1808|1818.89|1808.99|1815.36|1805.46|730
1753790100000|2025-07-29 11:55:00|1817.8|1807.9|1818.67|1808.77|1819.4|1809.5|1816.51|1806.61|717
1753790400000|2025-07-29 12:00:00|1818.7|1808.8|1823.68|1813.78|1826.75|1816.85|1817.73|1807.83|801
1753790700000|2025-07-29 12:05:00|1823.74|1813.84|1816.62|1806.72|1824.67|1814.77|1815.85|1805.95|767
1753791000000|2025-07-29 12:10:00|1816.6|1806.7|1817.53|1807.63|1820.2|1810.3|1814.6|1804.7|786
1753791300000|2025-07-29 12:15:00|1817.65|1807.75|1824.12|1814.22|1826.75|1816.85|1817.65|1807.75|834
1753791600000|2025-07-29 12:20:00|1824.06|1814.16|1825.8|1815.9|1827.9|1818|1823|1813.1|879
1753791900000|2025-07-29 12:25:00|1825.93|1816.03|1834.12|1824.22|1836.47|1826.57|1823.99|1814.09|827
1753792200000|2025-07-29 12:30:00|1834.31|1824.41|1832.78|1822.88|1835.14|1825.24|1828.73|1818.83|908
1753792500000|2025-07-29 12:35:00|1832.76|1822.86|1835.43|1825.53|1835.52|1825.62|1830.94|1821.04|951
1753792800000|2025-07-29 12:40:00|1835.49|1825.59|1836.44|1826.54|1837.4|1827.5|1831.14|1821.24|871
1753793100000|2025-07-29 12:45:00|1836.36|1826.46|1831.75|1821.85|1838.45|1828.55|1830.65|1820.75|871
1753793400000|2025-07-29 12:50:00|1831.68|1821.78|1832|1822.1|1832.68|1822.78|1827.85|1817.95|858
1753793700000|2025-07-29 12:55:00|1831.85|1821.95|1832.02|1822.12|1834.63|1824.73|1830.18|1820.28|829
1753794000000|2025-07-29 13:00:00|1832.33|1822.43|1831.33|1821.43|1835.17|1825.27|1829.78|1819.88|850
1753794300000|2025-07-29 13:05:00|1831.07|1821.17|1826.3|1816.4|1832.31|1822.41|1822.69|1812.79|893
1753794600000|2025-07-29 13:10:00|1826.2|1816.3|1827.8|1817.9|1828.36|1818.46|1823.45|1813.55|884
1753794900000|2025-07-29 13:15:00|1827.85|1817.95|1829.44|1819.54|1832.91|1823.01|1826.83|1816.93|912
1753795200000|2025-07-29 13:20:00|1829.4|1819.5|1833.18|1823.28|1834.65|1824.75|1827.68|1817.78|962
1753795500000|2025-07-29 13:25:00|1833.14|1823.24|1836.84|1826.94|1839.7|1829.8|1830.82|1820.92|876
1753795800000|2025-07-29 13:30:00|1836.87|1826.97|1835.4|1825.5|1838.93|1829.03|1830.87|1820.97|1010
1753796100000|2025-07-29 13:35:00|1835.27|1825.37|1831.55|1821.65|1837.58|1827.68|1829.76|1819.86|1006
1753796400000|2025-07-29 13:40:00|1831.51|1821.61|1825.01|1815.11|1833.69|1823.79|1822.77|1812.87|951
1753796700000|2025-07-29 13:45:00|1825.3|1815.4|1818.48|1808.58|1829.44|1819.54|1818.23|1808.33|1033
1753797000000|2025-07-29 13:50:00|1818.65|1808.75|1812.1|1802.2|1819.25|1809.35|1811.99|1802.09|943
1753797300000|2025-07-29 13:55:00|1812.04|1802.14|1810.55|1800.65|1812.04|1802.14|1805.67|1795.77|874
1753797600000|2025-07-29 14:00:00|1810.69|1800.79|1796.93|1787.03|1811.6|1801.7|1796.43|1786.53|985
1753797900000|2025-07-29 14:05:00|1796.96|1787.06|1790.31|1780.41|1797.45|1787.55|1784.74|1774.84|988
1753798200000|2025-07-29 14:10:00|1790.26|1780.36|1793.95|1784.05|1797.23|1787.33|1788.45|1778.55|1015
1753798500000|2025-07-29 14:15:00|1794|1784.1|1792.56|1782.66|1800.2|1790.3|1791.64|1781.74|985
1753798800000|2025-07-29 14:20:00|1792.6|1782.7|1804.49|1794.59|1804.58|1794.68|1791.58|1781.68|953
1753799100000|2025-07-29 14:25:00|1804.4|1794.5|1802.4|1792.5|1806.64|1796.74|1799.03|1789.13|1021
1753799400000|2025-07-29 14:30:00|1802.5|1792.6|1795.96|1786.06|1802.71|1792.81|1794.88|1784.98|1008
1753799700000|2025-07-29 14:35:00|1796.09|1786.19|1792.08|1782.18|1800.36|1790.46|1790.18|1780.28|982
1753800000000|2025-07-29 14:40:00|1791.75|1781.85|1793.96|1784.06|1796.75|1786.85|1790.76|1780.86|976
1753800300000|2025-07-29 14:45:00|1794.06|1784.16|1785.85|1775.95|1798.06|1788.16|1783.8|1773.9|984
1753800600000|2025-07-29 14:50:00|1785.83|1775.93|1773.42|1763.52|1786.46|1776.56|1771.49|1761.59|1046
1753800900000|2025-07-29 14:55:00|1773.51|1763.61|1780.56|1770.66|1781.61|1771.71|1771.09|1761.19|1032
1753801200000|2025-07-29 15:00:00|1780.54|1770.64|1777.55|1767.65|1780.83|1770.93|1772.72|1762.82|1038
1753801500000|2025-07-29 15:05:00|1777.54|1767.64|1774.9|1765|1779.51|1769.61|1771.68|1761.78|1011
1753801800000|2025-07-29 15:10:00|1775.06|1765.16|1778.51|1768.61|1786.68|1776.78|1774.53|1764.63|1035
1753802100000|2025-07-29 15:15:00|1778.5|1768.6|1779.9|1770|1781.26|1771.36|1775.07|1765.17|1016
1753802400000|2025-07-29 15:20:00|1779.83|1769.93|1778.51|1768.61|1780.8|1770.9|1774.36|1764.46|998
1753802700000|2025-07-29 15:25:00|1778.46|1768.56|1772.04|1762.14|1779.05|1769.15|1771.15|1761.25|901
1753803000000|2025-07-29 15:30:00|1771.83|1761.93|1768.56|1758.66|1775.08|1765.18|1767.78|1757.88|972
1753803300000|2025-07-29 15:35:00|1768.52|1758.62|1770.43|1760.53|1773.19|1763.29|1766.3|1756.4|964
1753803600000|2025-07-29 15:40:00|1770.42|1760.52|1777.12|1767.22|1778.6|1768.7|1766.05|1756.15|1016
1753803900000|2025-07-29 15:45:00|1776.89|1766.99|1783.15|1773.25|1783.76|1773.86|1774.83|1764.93|875
1753804200000|2025-07-29 15:50:00|1783.1|1773.2|1782.68|1772.78|1784.54|1774.64|1778.82|1768.92|989
1753804500000|2025-07-29 15:55:00|1782.73|1772.83|1773.73|1763.83|1783.17|1773.27|1773.69|1763.79|610
1753804800000|2025-07-29 16:00:00|1773.69|1763.79|1774.15|1764.25|1776.36|1766.46|1772.07|1762.17|862
1753805100000|2025-07-29 16:05:00|1774.12|1764.22|1765.82|1755.92|1774.9|1765|1765.66|1755.76|945
1753805400000|2025-07-29 16:10:00|1765.8|1755.9|1764.39|1754.49|1766.76|1756.86|1760.96|1751.06|904
1753805700000|2025-07-29 16:15:00|1764.38|1754.48|1759.68|1749.78|1768.23|1758.33|1757.4|1747.5|946
1753806000000|2025-07-29 16:20:00|1759.64|1749.74|1762.89|1752.99|1768.9|1759|1758.79|1748.89|961
1753806300000|2025-07-29 16:25:00|1762.88|1752.98|1763.4|1753.5|1765.47|1755.57|1758.56|1748.66|963
1753806600000|2025-07-29 16:30:00|1763.47|1753.57|1757.19|1747.29|1763.65|1753.75|1756.44|1746.54|1000
1753806900000|2025-07-29 16:35:00|1757.22|1747.32|1755.67|1745.77|1759.56|1749.66|1753.05|1743.15|961
1753807200000|2025-07-29 16:40:00|1755.7|1745.8|1768.2|1758.3|1768.44|1758.54|1754.94|1745.04|920
1753807500000|2025-07-29 16:45:00|1768.06|1758.16|1777.14|1767.24|1777.25|1767.35|1764.04|1754.14|859
1753807800000|2025-07-29 16:50:00|1777.3|1767.4|1772.44|1762.54|1778.13|1768.23|1770.97|1761.07|786
1753808100000|2025-07-29 16:55:00|1772.33|1762.43|1777.86|1767.96|1778.83|1768.93|1772.24|1762.34|624
1753808400000|2025-07-29 17:00:00|1778.35|1768.45|1778.54|1768.64|1780.9|1771|1775.51|1765.61|675
1753808700000|2025-07-29 17:05:00|1778.53|1768.63|1784.78|1774.88|1785.45|1775.55|1778.48|1768.58|775
1753809000000|2025-07-29 17:10:00|1784.64|1774.74|1788.85|1778.95|1788.98|1779.08|1783.12|1773.22|768
1753809300000|2025-07-29 17:15:00|1788.83|1778.93|1788.15|1778.25|1792|1782.1|1785.68|1775.78|692
1753809600000|2025-07-29 17:20:00|1788.23|1778.33|1793.79|1783.89|1794.1|1784.2|1785.05|1775.15|652
1753809900000|2025-07-29 17:25:00|1793.87|1783.97|1795.34|1785.44|1796.7|1786.8|1792.35|1782.45|811
1753810200000|2025-07-29 17:30:00|1795.38|1785.48|1792.41|1782.51|1797.75|1787.85|1791.69|1781.79|863
1753810500000|2025-07-29 17:35:00|1792.52|1782.62|1786.2|1776.3|1792.7|1782.8|1785.28|1775.38|854
1753810800000|2025-07-29 17:40:00|1786.39|1776.49|1784.85|1774.95|1787.98|1778.08|1784.73|1774.83|824
1753811100000|2025-07-29 17:45:00|1784.86|1774.96|1787.03|1777.13|1788.31|1778.41|1784.39|1774.49|772
1753811400000|2025-07-29 17:50:00|1787.02|1777.12|1784.98|1775.08|1787.9|1778|1784.05|1774.15|791
1753811700000|2025-07-29 17:55:00|1785.15|1775.25|1786.04|1776.14|1789.8|1779.9|1784.95|1775.05|828
1753812000000|2025-07-29 18:00:00|1786.05|1776.15|1781.98|1772.08|1789.68|1779.78|1780.7|1770.8|734
1753812300000|2025-07-29 18:05:00|1782.06|1772.16|1778.27|1768.37|1783.93|1774.03|1777.18|1767.28|796
1753812600000|2025-07-29 18:10:00|1778.24|1768.34|1782.88|1772.98|1783.21|1773.31|1777.63|1767.73|810
1753812900000|2025-07-29 18:15:00|1782.9|1773|1782.83|1772.93|1785.52|1775.62|1780.35|1770.45|749
1753813200000|2025-07-29 18:20:00|1782.82|1772.92|1782.14|1772.24|1783.98|1774.08|1778.55|1768.65|771
1753813500000|2025-07-29 18:25:00|1782.13|1772.23|1782|1772.1|1783.55|1773.65|1779.12|1769.22|742
1753813800000|2025-07-29 18:30:00|1782.1|1772.2|1781.14|1771.24|1785.09|1775.19|1781.05|1771.15|780
1753814100000|2025-07-29 18:35:00|1781.04|1771.14|1786.9|1777|1788.35|1778.45|1780.83|1770.93|723
1753814400000|2025-07-29 18:40:00|1786.91|1777.01|1782.66|1772.76|1788.8|1778.9|1781.63|1771.73|667
1753814700000|2025-07-29 18:45:00|1782.68|1772.78|1784.84|1774.94|1785.63|1775.73|1781.56|1771.66|741
1753815000000|2025-07-29 18:50:00|1784.94|1775.04|1781.46|1771.56|1786.25|1776.35|1780.9|1771|714
1753815300000|2025-07-29 18:55:00|1781.44|1771.54|1781.42|1771.52|1782.68|1772.78|1777.75|1767.85|632
1753815600000|2025-07-29 19:00:00|1781.43|1771.53|1778.89|1768.99|1781.47|1771.57|1777.88|1767.98|701
1753815900000|2025-07-29 19:05:00|1779.23|1769.33|1779.35|1769.45|1784.43|1774.53|1777.48|1767.58|719
1753816200000|2025-07-29 19:10:00|1779.28|1769.38|1784.83|1774.93|1784.85|1774.95|1778.72|1768.82|779
1753816500000|2025-07-29 19:15:00|1784.8|1774.9|1787.01|1777.11|1792.65|1782.75|1782.85|1772.95|912
1753816800000|2025-07-29 19:20:00|1786.98|1777.08|1771.08|1761.18|1787.41|1777.51|1770.54|1760.64|786
1753817100000|2025-07-29 19:25:00|1771.03|1761.13|1770.7|1760.8|1771.83|1761.93|1768.27|1758.37|745
1753817400000|2025-07-29 19:30:00|1770.8|1760.9|1770.65|1760.75|1774.25|1764.35|1769.75|1759.85|797
1753817700000|2025-07-29 19:35:00|1770.75|1760.85|1770.29|1760.39|1773.14|1763.24|1769.58|1759.68|679
1753818000000|2025-07-29 19:40:00|1770.13|1760.23|1771.46|1761.56|1774.44|1764.54|1770.07|1760.17|714
1753818300000|2025-07-29 19:45:00|1771.49|1761.59|1776.06|1766.16|1778.09|1768.19|1771.46|1761.56|720
1753818600000|2025-07-29 19:50:00|1776.03|1766.13|1775.85|1765.95|1778.36|1768.46|1768.2|1758.3|768
1753818900000|2025-07-29 19:55:00|1775.86|1765.96|1776.49|1766.59|1780.39|1770.49|1775.2|1765.3|591
1753819200000|2025-07-29 20:00:00|1776.5|1766.6|1770.84|1760.94|1777.1|1767.2|1770.38|1760.48|650
1753819500000|2025-07-29 20:05:00|1770.81|1760.91|1765.13|1755.23|1773.59|1763.69|1764.85|1754.95|794
1753819800000|2025-07-29 20:10:00|1765.11|1755.21|1765.09|1755.19|1765.6|1755.7|1761.43|1751.53|855
1753820100000|2025-07-29 20:15:00|1764.61|1754.71|1781.26|1771.36|1781.28|1771.38|1760.96|1751.06|851
1753820400000|2025-07-29 20:20:00|1781.15|1771.25|1784.68|1774.78|1787.55|1777.65|1779.83|1769.93|867
1753820700000|2025-07-29 20:25:00|1784.63|1774.73|1776.91|1767.01|1785.75|1775.85|1776.77|1766.87|948
1753821000000|2025-07-29 20:30:00|1776.79|1766.89|1769.21|1759.31|1778.67|1768.77|1769.01|1759.11|920
1753821300000|2025-07-29 20:35:00|1769.2|1759.3|1768.18|1758.28|1770.78|1760.88|1767.4|1757.5|860
1753821600000|2025-07-29 20:40:00|1768.2|1758.3|1767.9|1758|1770.83|1760.93|1766.46|1756.56|717
1753821900000|2025-07-29 20:45:00|1767.86|1757.96|1768.68|1758.78|1768.9|1759|1765.68|1755.78|770
1753822200000|2025-07-29 20:50:00|1768.66|1758.76|1767.94|1758.04|1771.22|1761.32|1764.42|1754.52|765
1753822500000|2025-07-29 20:55:00|1767.95|1758.05|1773.63|1763.73|1773.63|1763.73|1767.32|1757.42|720
1753822800000|2025-07-29 21:00:00|1773.77|1763.87|1768.01|1758.11|1774.83|1764.93|1767.32|1757.42|862
1753823100000|2025-07-29 21:05:00|1768|1758.1|1772.85|1762.95|1773.03|1763.13|1766.26|1756.36|641
1753823400000|2025-07-29 21:10:00|1772.94|1763.04|1777.42|1767.52|1780.11|1770.21|1772.94|1763.04|442
1753823700000|2025-07-29 21:15:00|1777.39|1767.49|1773.36|1763.46|1777.39|1767.49|1773.24|1763.34|763
1753824000000|2025-07-29 21:20:00|1773.35|1763.45|1770.24|1760.34|1773.4|1763.5|1768.97|1759.07|660
1753824300000|2025-07-29 21:25:00|1770.22|1760.32|1774.59|1764.69|1775.86|1765.96|1767.68|1757.78|596
1753824600000|2025-07-29 21:30:00|1774.62|1764.72|1780.75|1770.85|1781.44|1771.54|1773.17|1763.27|542
1753824900000|2025-07-29 21:35:00|1780.68|1770.78|1778.93|1769.03|1780.7|1770.8|1776.33|1766.43|340
1753825200000|2025-07-29 21:40:00|1778.88|1768.98|1775.74|1765.84|1779.83|1769.93|1775.72|1765.82|478
1753825500000|2025-07-29 21:45:00|1775.72|1765.82|1779.98|1770.08|1779.98|1770.08|1775.72|1765.82|277
1753825800000|2025-07-29 21:50:00|1780|1770.1|1784.91|1775.01|1784.91|1775.01|1780|1770.1|125
1753826100000|2025-07-29 21:55:00|1784.92|1775.02|1788.63|1778.73|1794.22|1784.32|1784.92|1775.02|480
1753826400000|2025-07-29 22:00:00|1788.58|1778.68|1781.84|1771.94|1792.5|1782.6|1781.21|1771.31|796
1753826700000|2025-07-29 22:05:00|1781.83|1771.93|1783.04|1773.14|1788.05|1778.15|1781.16|1771.26|781
1753827000000|2025-07-29 22:10:00|1783.01|1773.11|1776.65|1766.75|1785.21|1775.31|1776.23|1766.33|672
1753827300000|2025-07-29 22:15:00|1776.67|1766.77|1781.11|1771.21|1781.68|1771.78|1776.67|1766.77|732
1753827600000|2025-07-29 22:20:00|1781.08|1771.18|1785.34|1775.44|1785.7|1775.8|1780.97|1771.07|633
1753827900000|2025-07-29 22:25:00|1785.3|1775.4|1784.26|1774.36|1787.29|1777.39|1781.94|1772.04|565
1753828200000|2025-07-29 22:30:00|1784.23|1774.33|1783.29|1773.39|1787.58|1777.68|1782.45|1772.55|784
1753828500000|2025-07-29 22:35:00|1783.31|1773.41|1783.68|1773.78|1784.98|1775.08|1781.81|1771.91|708
1753828800000|2025-07-29 22:40:00|1783.71|1773.81|1783.06|1773.16|1785.7|1775.8|1782.5|1772.6|634
1753829100000|2025-07-29 22:45:00|1783.07|1773.17|1785.87|1775.97|1788.47|1778.57|1782.25|1772.35|590
1753829400000|2025-07-29 22:50:00|1785.98|1776.08|1786.82|1776.92|1789.68|1779.78|1785.88|1775.98|752
1753829700000|2025-07-29 22:55:00|1786.91|1777.01|1786.96|1777.06|1788.96|1779.06|1786.24|1776.34|699
1753830000000|2025-07-29 23:00:00|1786.99|1777.09|1787.17|1777.27|1789.45|1779.55|1785.59|1775.69|655
1753830300000|2025-07-29 23:05:00|1787.18|1777.28|1788.45|1778.55|1789.68|1779.78|1784.9|1775|690
1753830600000|2025-07-29 23:10:00|1788.41|1778.51|1786.8|1776.9|1790.45|1780.55|1786.8|1776.9|727
1753830900000|2025-07-29 23:15:00|1786.9|1777|1788|1778.1|1790.1|1780.2|1783.86|1773.96|760
1753831200000|2025-07-29 23:20:00|1787.86|1777.96|1786.87|1776.97|1789.98|1780.08|1786.76|1776.86|787
1753831500000|2025-07-29 23:25:00|1786.84|1776.94|1785.88|1775.98|1786.84|1776.94|1784.11|1774.21|642
1753831800000|2025-07-29 23:30:00|1785.84|1775.94|1785.83|1775.93|1789.74|1779.84|1785.15|1775.25|659
1753832100000|2025-07-29 23:35:00|1785.99|1776.09|1790.85|1780.95|1791.81|1781.91|1785.99|1776.09|747
1753832400000|2025-07-29 23:40:00|1790.83|1780.93|1783.12|1773.22|1791.15|1781.25|1783.09|1773.19|646
1753832700000|2025-07-29 23:45:00|1783.09|1773.19|1786.79|1776.89|1786.9|1777|1782.03|1772.13|664
1753833000000|2025-07-29 23:50:00|1786.73|1776.83|1787.76|1777.86|1787.81|1777.91|1784.06|1774.16|602
1753833300000|2025-07-29 23:55:00|1788.2|1778.3|1788.4|1778.5|1789.53|1779.63|1787.3|1777.4|532
1753833600000|2025-07-30 00:00:00|1788.44|1778.54|1785.06|1775.16|1788.95|1779.05|1784.32|1774.42|755
1753833900000|2025-07-30 00:05:00|1785.07|1775.17|1783.59|1773.69|1785.07|1775.17|1782.7|1772.8|601
1753834200000|2025-07-30 00:10:00|1783.55|1773.65|1786.74|1776.84|1788.71|1778.81|1782.3|1772.4|647
1753834500000|2025-07-30 00:15:00|1787.01|1777.11|1782.75|1772.85|1788.2|1778.3|1782.65|1772.75|561
1753834800000|2025-07-30 00:20:00|1782.76|1772.86|1779.35|1769.45|1783.75|1773.85|1776.78|1766.88|643
1753835100000|2025-07-30 00:25:00|1779.31|1769.41|1779.66|1769.76|1781.65|1771.75|1778.65|1768.75|691
1753835400000|2025-07-30 00:30:00|1779.29|1769.39|1775.15|1765.25|1782.59|1772.69|1775.15|1765.25|778
1753835700000|2025-07-30 00:35:00|1775.16|1765.26|1775.49|1765.59|1777.93|1768.03|1773.92|1764.02|668
1753836000000|2025-07-30 00:40:00|1775.48|1765.58|1775.4|1765.5|1776.04|1766.14|1772.25|1762.35|663
1753836300000|2025-07-30 00:45:00|1775.58|1765.68|1771.52|1761.62|1776.9|1767|1771.52|1761.62|614
1753836600000|2025-07-30 00:50:00|1771.63|1761.73|1777.51|1767.61|1778.85|1768.95|1770.6|1760.7|696
1753836900000|2025-07-30 00:55:00|1777.63|1767.73|1781.02|1771.12|1782.05|1772.15|1777.48|1767.58|789
1753837200000|2025-07-30 01:00:00|1781.05|1771.15|1783.17|1773.27|1783.4|1773.5|1779.98|1770.08|644
1753837500000|2025-07-30 01:05:00|1783.22|1773.32|1780.54|1770.64|1783.6|1773.7|1780.08|1770.18|609
1753837800000|2025-07-30 01:10:00|1780.48|1770.58|1780.19|1770.29|1782.49|1772.59|1777.09|1767.19|674
1753838100000|2025-07-30 01:15:00|1780.21|1770.31|1769.51|1759.61|1781.07|1771.17|1767.63|1757.73|707
1753838400000|2025-07-30 01:20:00|1769.56|1759.66|1774.08|1764.18|1777.48|1767.58|1769.56|1759.66|892
1753838700000|2025-07-30 01:25:00|1774|1764.1|1774.93|1765.03|1775.9|1766|1771.01|1761.11|822
1753839000000|2025-07-30 01:30:00|1774.85|1764.95|1782.98|1773.08|1783.51|1773.61|1773.3|1763.4|811
1753839300000|2025-07-30 01:35:00|1783|1773.1|1789.95|1780.05|1792.1|1782.2|1782.55|1772.65|940
1753839600000|2025-07-30 01:40:00|1789.93|1780.03|1793.2|1783.3|1794.9|1785|1789.77|1779.87|826
1753839900000|2025-07-30 01:45:00|1793.16|1783.26|1797.45|1787.55|1799.44|1789.54|1792.44|1782.54|856
1753840200000|2025-07-30 01:50:00|1797.65|1787.75|1794.33|1784.43|1798.2|1788.3|1793.03|1783.13|845
1753840500000|2025-07-30 01:55:00|1794.38|1784.48|1790.21|1780.31|1794.53|1784.63|1789.36|1779.46|627
1753840800000|2025-07-30 02:00:00|1790.1|1780.2|1786.48|1776.58|1792.31|1782.41|1786.41|1776.51|718
1753841100000|2025-07-30 02:05:00|1786.45|1776.55|1787.78|1777.88|1789.15|1779.25|1785.1|1775.2|722
1753841400000|2025-07-30 02:10:00|1787.85|1777.95|1798.9|1789|1798.9|1789|1785.93|1776.03|864
1753841700000|2025-07-30 02:15:00|1798.71|1788.81|1792.26|1782.36|1800.67|1790.77|1791.93|1782.03|910
1753842000000|2025-07-30 02:20:00|1792.47|1782.57|1792.44|1782.54|1795.9|1786|1790.81|1780.91|864
1753842300000|2025-07-30 02:25:00|1792.41|1782.51|1790.8|1780.9|1793.79|1783.89|1789.11|1779.21|803
1753842600000|2025-07-30 02:30:00|1790.85|1780.95|1794.05|1784.15|1794.54|1784.64|1787.9|1778|854
1753842900000|2025-07-30 02:35:00|1794.09|1784.19|1789.35|1779.45|1794.23|1784.33|1788.85|1778.95|916
1753843200000|2025-07-30 02:40:00|1789.47|1779.57|1792.49|1782.59|1796.67|1786.77|1789.44|1779.54|907
1753843500000|2025-07-30 02:45:00|1792.52|1782.62|1795.52|1785.62|1795.9|1786|1790.89|1780.99|887
1753843800000|2025-07-30 02:50:00|1795.6|1785.7|1794.33|1784.43|1796.66|1786.76|1793.48|1783.58|830
1753844100000|2025-07-30 02:55:00|1794.31|1784.41|1792.91|1783.01|1795.9|1786|1791.62|1781.72|735
1753844400000|2025-07-30 03:00:00|1792.86|1782.96|1792.05|1782.15|1794.08|1784.18|1791|1781.1|799
1753844700000|2025-07-30 03:05:00|1792.08|1782.18|1790.77|1780.87|1792.85|1782.95|1788.55|1778.65|828
1753845000000|2025-07-30 03:10:00|1790.85|1780.95|1793.68|1783.78|1793.8|1783.9|1788.9|1779|591
1753845300000|2025-07-30 03:15:00|1793.83|1783.93|1792.91|1783.01|1794.76|1784.86|1790.85|1780.95|791
1753845600000|2025-07-30 03:20:00|1792.82|1782.92|1791.61|1781.71|1795.7|1785.8|1790.57|1780.67|832
1753845900000|2025-07-30 03:25:00|1791.64|1781.74|1794.06|1784.16|1794.1|1784.2|1789.93|1780.03|684
1753846200000|2025-07-30 03:30:00|1794.29|1784.39|1792.11|1782.21|1794.98|1785.08|1791.15|1781.25|454
1753846500000|2025-07-30 03:35:00|1792.1|1782.2|1794|1784.1|1794.96|1785.06|1791.79|1781.89|439
1753846800000|2025-07-30 03:40:00|1793.92|1784.02|1795.33|1785.43|1796.22|1786.32|1793.65|1783.75|612
1753847100000|2025-07-30 03:45:00|1795.4|1785.5|1790.86|1780.96|1795.48|1785.58|1789.1|1779.2|675
1753847400000|2025-07-30 03:50:00|1790.83|1780.93|1792.98|1783.08|1796.83|1786.93|1790.78|1780.88|674
1753847700000|2025-07-30 03:55:00|1793.02|1783.12|1789.17|1779.27|1793.34|1783.44|1788.77|1778.87|537
1753848000000|2025-07-30 04:00:00|1789.2|1779.3|1791.07|1781.17|1791.07|1781.17|1788.3|1778.4|549
1753848300000|2025-07-30 04:05:00|1791.01|1781.11|1793.93|1784.03|1794.18|1784.28|1790.94|1781.04|770
1753848600000|2025-07-30 04:10:00|1793.98|1784.08|1793.03|1783.13|1793.98|1784.08|1791.23|1781.33|740
1753848900000|2025-07-30 04:15:00|1793|1783.1|1788.06|1778.16|1793.67|1783.77|1787.99|1778.09|681
1753849200000|2025-07-30 04:20:00|1788.07|1778.17|1788.45|1778.55|1790.36|1780.46|1787.1|1777.2|399
1753849500000|2025-07-30 04:25:00|1788.5|1778.6|1785.98|1776.08|1789.15|1779.25|1785.83|1775.93|532
1753849800000|2025-07-30 04:30:00|1785.99|1776.09|1780.74|1770.84|1786.27|1776.37|1780.65|1770.75|530
1753850100000|2025-07-30 04:35:00|1780.75|1770.85|1778.36|1768.46|1782.1|1772.2|1777.69|1767.79|644
1753850400000|2025-07-30 04:40:00|1778.49|1768.59|1780.16|1770.26|1781.85|1771.95|1776.89|1766.99|488
1753850700000|2025-07-30 04:45:00|1780.21|1770.31|1777.14|1767.24|1780.52|1770.62|1775.17|1765.27|564
1753851000000|2025-07-30 04:50:00|1776.89|1766.99|1777.16|1767.26|1778.83|1768.93|1776|1766.1|605
1753851300000|2025-07-30 04:55:00|1777.01|1767.11|1777|1767.1|1779.44|1769.54|1775.59|1765.69|606
1753851600000|2025-07-30 05:00:00|1777.13|1767.23|1779.98|1770.08|1780.62|1770.72|1774.47|1764.57|544
1753851900000|2025-07-30 05:05:00|1779.89|1769.99|1772.3|1762.4|1781.05|1771.15|1772.15|1762.25|689
1753852200000|2025-07-30 05:10:00|1772.2|1762.3|1769.34|1759.44|1772.9|1763|1768.95|1759.05|470
1753852500000|2025-07-30 05:15:00|1769.22|1759.32|1773.78|1763.88|1773.98|1764.08|1767.73|1757.83|596
1753852800000|2025-07-30 05:20:00|1773.79|1763.89|1778.3|1768.4|1778.45|1768.55|1771.8|1761.9|649
1753853100000|2025-07-30 05:25:00|1778.44|1768.54|1784.14|1774.24|1784.29|1774.39|1777.45|1767.55|543
1753853400000|2025-07-30 05:30:00|1784.09|1774.19|1781.5|1771.6|1786.1|1776.2|1778.99|1769.09|720
1753853700000|2025-07-30 05:35:00|1781.58|1771.68|1781.98|1772.08|1784.5|1774.6|1779.72|1769.82|654
1753854000000|2025-07-30 05:40:00|1781.73|1771.83|1781.5|1771.6|1783.41|1773.51|1780.78|1770.88|657
1753854300000|2025-07-30 05:45:00|1781.52|1771.62|1785.05|1775.15|1785.8|1775.9|1777.45|1767.55|787
1753854600000|2025-07-30 05:50:00|1784.83|1774.93|1781.9|1772|1787.58|1777.68|1781.04|1771.14|746
1753854900000|2025-07-30 05:55:00|1781.75|1771.85|1782.69|1772.79|1784.06|1774.16|1781.3|1771.4|634
1753855200000|2025-07-30 06:00:00|1782.49|1772.59|1786.4|1776.5|1786.4|1776.5|1781.9|1772|777
1753855500000|2025-07-30 06:05:00|1785.96|1776.06|1783.29|1773.39|1787.06|1777.16|1783.2|1773.3|739
1753855800000|2025-07-30 06:10:00|1783.21|1773.31|1783.15|1773.25|1785.34|1775.44|1782.24|1772.34|499
1753856100000|2025-07-30 06:15:00|1783.16|1773.26|1784.13|1774.23|1785.75|1775.85|1781.58|1771.68|667
1753856400000|2025-07-30 06:20:00|1784.1|1774.2|1781.31|1771.41|1784.24|1774.34|1779.75|1769.85|724
1753856700000|2025-07-30 06:25:00|1781.18|1771.28|1784.52|1774.62|1785.28|1775.38|1780.85|1770.95|610
1753857000000|2025-07-30 06:30:00|1784.54|1774.64|1780.93|1771.03|1787.62|1777.72|1779.79|1769.89|676
1753857300000|2025-07-30 06:35:00|1780.9|1771|1782|1772.1|1782.2|1772.3|1776.65|1766.75|576
1753857600000|2025-07-30 06:40:00|1782.03|1772.13|1785.17|1775.27|1787.13|1777.23|1781.49|1771.59|567
1753857900000|2025-07-30 06:45:00|1785.42|1775.52|1784.99|1775.09|1785.71|1775.81|1781.9|1772|752
1753858200000|2025-07-30 06:50:00|1784.9|1775|1784.52|1774.62|1787.85|1777.95|1784.37|1774.47|593
1753858500000|2025-07-30 06:55:00|1784.45|1774.55|1783.88|1773.98|1786.9|1777|1783.64|1773.74|624
1753858800000|2025-07-30 07:00:00|1783.92|1774.02|1786.15|1776.25|1787.51|1777.61|1783.35|1773.45|694
1753859100000|2025-07-30 07:05:00|1786.1|1776.2|1784.93|1775.03|1791.17|1781.27|1784.93|1775.03|650
1753859400000|2025-07-30 07:10:00|1785.08|1775.18|1778.5|1768.6|1785.8|1775.9|1777.02|1767.12|812
1753859700000|2025-07-30 07:15:00|1778.53|1768.63|1775.8|1765.9|1779.72|1769.82|1775.8|1765.9|768
1753860000000|2025-07-30 07:20:00|1775.83|1765.93|1776.81|1766.91|1777.3|1767.4|1775.38|1765.48|585
1753860300000|2025-07-30 07:25:00|1776.9|1767|1781.32|1771.42|1781.61|1771.71|1774.23|1764.33|572
1753860600000|2025-07-30 07:30:00|1781.33|1771.43|1778.11|1768.21|1784.05|1774.15|1777.83|1767.93|841
1753860900000|2025-07-30 07:35:00|1778.1|1768.2|1774.35|1764.45|1782.1|1772.2|1774.29|1764.39|922
1753861200000|2025-07-30 07:40:00|1774.44|1764.54|1776.65|1766.75|1778.75|1768.85|1772.7|1762.8|586
1753861500000|2025-07-30 07:45:00|1776.63|1766.73|1775.78|1765.88|1777.65|1767.75|1773.72|1763.82|736
1753861800000|2025-07-30 07:50:00|1775.77|1765.87|1773.8|1763.9|1777.6|1767.7|1772.69|1762.79|702
1753862100000|2025-07-30 07:55:00|1773.85|1763.95|1775.65|1765.75|1775.7|1765.8|1770.94|1761.04|586
1753862400000|2025-07-30 08:00:00|1775.7|1765.8|1775.98|1766.08|1777.75|1767.85|1773.5|1763.6|715
1753862700000|2025-07-30 08:05:00|1776.05|1766.15|1776.63|1766.73|1781.21|1771.31|1773.65|1763.75|715
1753863000000|2025-07-30 08:10:00|1776.44|1766.54|1769.02|1759.12|1777.98|1768.08|1768.1|1758.2|783
1753863300000|2025-07-30 08:15:00|1768.92|1759.02|1773.84|1763.94|1774.9|1765|1767.05|1757.15|955
1753863600000|2025-07-30 08:20:00|1773.8|1763.9|1770.16|1760.26|1773.98|1764.08|1769.81|1759.91|890
1753863900000|2025-07-30 08:25:00|1770.01|1760.11|1774.67|1764.77|1774.67|1764.77|1770.01|1760.11|866
1753864200000|2025-07-30 08:30:00|1774.8|1764.9|1773.09|1763.19|1776.08|1766.18|1769.85|1759.95|838
1753864500000|2025-07-30 08:35:00|1773.08|1763.18|1782|1772.1|1783.21|1773.31|1771.94|1762.04|760
1753864800000|2025-07-30 08:40:00|1781.99|1772.09|1784.73|1774.83|1785.37|1775.47|1780.65|1770.75|778
1753865100000|2025-07-30 08:45:00|1784.78|1774.88|1785.2|1775.3|1785.3|1775.4|1783.01|1773.11|750
1753865400000|2025-07-30 08:50:00|1785.17|1775.27|1784.78|1774.88|1787.13|1777.23|1782.63|1772.73|789
1753865700000|2025-07-30 08:55:00|1784.75|1774.85|1778.03|1768.13|1784.98|1775.08|1778.03|1768.13|704
1753866000000|2025-07-30 09:00:00|1778.04|1768.14|1774.13|1764.23|1779.21|1769.31|1771.75|1761.85|778
1753866300000|2025-07-30 09:05:00|1774.17|1764.27|1778.03|1768.13|1779.6|1769.7|1774.05|1764.15|861
1753866600000|2025-07-30 09:10:00|1777.99|1768.09|1770.35|1760.45|1778.2|1768.3|1770.29|1760.39|853
1753866900000|2025-07-30 09:15:00|1770.39|1760.49|1770.55|1760.65|1772.36|1762.46|1769.56|1759.66|786
1753867200000|2025-07-30 09:20:00|1770.53|1760.63|1766.03|1756.13|1771.78|1761.88|1765.93|1756.03|803
1753867500000|2025-07-30 09:25:00|1766.33|1756.43|1764.43|1754.53|1768.49|1758.59|1763.42|1753.52|763
1753867800000|2025-07-30 09:30:00|1764.33|1754.43|1760.51|1750.61|1764.86|1754.96|1757.11|1747.21|970
1753868100000|2025-07-30 09:35:00|1760.52|1750.62|1759.64|1749.74|1763.65|1753.75|1758.27|1748.37|914
1753868400000|2025-07-30 09:40:00|1759.65|1749.75|1758.98|1749.08|1762.3|1752.4|1757.7|1747.8|812
1753868700000|2025-07-30 09:45:00|1759.07|1749.17|1761.92|1752.02|1762.63|1752.73|1758.15|1748.25|838
1753869000000|2025-07-30 09:50:00|1761.83|1751.93|1760.16|1750.26|1763.83|1753.93|1758.97|1749.07|718
1753869300000|2025-07-30 09:55:00|1760.26|1750.36|1760.27|1750.37|1763.83|1753.93|1759.21|1749.31|701
1753869600000|2025-07-30 10:00:00|1760.26|1750.36|1765.44|1755.54|1766.22|1756.32|1760.26|1750.36|673
1753869900000|2025-07-30 10:05:00|1765.43|1755.53|1762.81|1752.91|1766.48|1756.58|1760.77|1750.87|616
1753870200000|2025-07-30 10:10:00|1762.76|1752.86|1764.1|1754.2|1766.51|1756.61|1762.03|1752.13|718
1753870500000|2025-07-30 10:15:00|1764.2|1754.3|1764.21|1754.31|1765.09|1755.19|1760.04|1750.14|806
1753870800000|2025-07-30 10:20:00|1764.35|1754.45|1766.62|1756.72|1766.76|1756.86|1763.26|1753.36|792
1753871100000|2025-07-30 10:25:00|1766.65|1756.75|1764.91|1755.01|1768.83|1758.93|1764.81|1754.91|725
1753871400000|2025-07-30 10:30:00|1764.88|1754.98|1764.84|1754.94|1767.54|1757.64|1761.12|1751.22|773
1753871700000|2025-07-30 10:35:00|1764.85|1754.95|1769.05|1759.15|1769.75|1759.85|1764.85|1754.95|758
1753872000000|2025-07-30 10:40:00|1769|1759.1|1764.87|1754.97|1769.54|1759.64|1764.22|1754.32|770
1753872300000|2025-07-30 10:45:00|1764.98|1755.08|1758.9|1749|1767.15|1757.25|1758.9|1749|625
1753872600000|2025-07-30 10:50:00|1758.94|1749.04|1751.59|1741.69|1759.03|1749.13|1750.02|1740.12|700
1753872900000|2025-07-30 10:55:00|1751.61|1741.71|1750.12|1740.22|1752.69|1742.79|1746.68|1736.78|778
1753873200000|2025-07-30 11:00:00|1750.16|1740.26|1753.4|1743.5|1753.66|1743.76|1748.39|1738.49|821
1753873500000|2025-07-30 11:05:00|1753.38|1743.48|1754.78|1744.88|1755.85|1745.95|1752.79|1742.89|650
1753873800000|2025-07-30 11:10:00|1754.71|1744.81|1754.92|1745.02|1758.98|1749.08|1754.61|1744.71|681
1753874100000|2025-07-30 11:15:00|1754.93|1745.03|1741.84|1731.94|1755.75|1745.85|1740.72|1730.82|837
1753874400000|2025-07-30 11:20:00|1742.29|1732.39|1740.37|1730.47|1744.78|1734.88|1740.23|1730.33|932
1753874700000|2025-07-30 11:25:00|1740.27|1730.37|1736.54|1726.64|1741.8|1731.9|1736|1726.1|871
1753875000000|2025-07-30 11:30:00|1736.44|1726.54|1739.3|1729.4|1742.08|1732.18|1736.1|1726.2|868
1753875300000|2025-07-30 11:35:00|1739.25|1729.35|1741.13|1731.23|1741.54|1731.64|1737.11|1727.21|836
1753875600000|2025-07-30 11:40:00|1740.98|1731.08|1734.7|1724.8|1743.05|1733.15|1733.86|1723.96|768
1753875900000|2025-07-30 11:45:00|1734.63|1724.73|1730.05|1720.15|1739.41|1729.51|1729.72|1719.82|805
1753876200000|2025-07-30 11:50:00|1729.96|1720.06|1731.03|1721.13|1734.83|1724.93|1728.14|1718.24|845
1753876500000|2025-07-30 11:55:00|1730.98|1721.08|1735.98|1726.08|1736.91|1727.01|1728.19|1718.29|841
1753876800000|2025-07-30 12:00:00|1735.85|1725.95|1732.83|1722.93|1736.98|1727.08|1731.78|1721.88|854
1753877100000|2025-07-30 12:05:00|1732.78|1722.88|1730.35|1720.45|1733.9|1724|1728.75|1718.85|781
1753877400000|2025-07-30 12:10:00|1730.32|1720.42|1731.6|1721.7|1733.98|1724.08|1728.25|1718.35|735
1753877700000|2025-07-30 12:15:00|1731.65|1721.75|1731.7|1721.8|1734.6|1724.7|1726.05|1716.15|910
1753878000000|2025-07-30 12:20:00|1731.45|1721.55|1745.73|1735.83|1746.32|1736.42|1730.81|1720.91|872
1753878300000|2025-07-30 12:25:00|1745.63|1735.73|1746.54|1736.64|1749.1|1739.2|1744.02|1734.12|845
1753878600000|2025-07-30 12:30:00|1746.64|1736.74|1739.86|1729.96|1748.33|1738.43|1737.79|1727.89|980
1753878900000|2025-07-30 12:35:00|1740|1730.1|1743.65|1733.75|1743.68|1733.78|1735.73|1725.83|921
1753879200000|2025-07-30 12:40:00|1743.68|1733.78|1737.9|1728|1749.4|1739.5|1737.9|1728|945
1753879500000|2025-07-30 12:45:00|1738|1728.1|1742.58|1732.68|1743.45|1733.55|1737.65|1727.75|944
1753879800000|2025-07-30 12:50:00|1742.54|1732.64|1744.72|1734.82|1746.21|1736.31|1739.9|1730|847
1753880100000|2025-07-30 12:55:00|1744.86|1734.96|1742.55|1732.65|1748.36|1738.46|1742.55|1732.65|774
1753880400000|2025-07-30 13:00:00|1742.46|1732.56|1739.71|1729.81|1745.78|1735.88|1739.71|1729.81|896
1753880700000|2025-07-30 13:05:00|1739.6|1729.7|1741.63|1731.73|1747.9|1738|1737.04|1727.14|989
1753881000000|2025-07-30 13:10:00|1741.65|1731.75|1738.4|1728.5|1743.56|1733.66|1735.47|1725.57|920
1753881300000|2025-07-30 13:15:00|1738.53|1728.63|1740.69|1730.79|1746.64|1736.74|1737.1|1727.2|1008
1753881600000|2025-07-30 13:20:00|1740.72|1730.82|1732.5|1722.6|1741.87|1731.97|1730.8|1720.9|827
1753881900000|2025-07-30 13:25:00|1732.68|1722.78|1735.6|1725.7|1737.76|1727.86|1732.51|1722.61|849
1753882200000|2025-07-30 13:30:00|1735.69|1725.79|1739.2|1729.3|1739.85|1729.95|1733.27|1723.37|993
1753882500000|2025-07-30 13:35:00|1739.36|1729.46|1742.88|1732.98|1746.98|1737.08|1739.36|1729.46|974
1753882800000|2025-07-30 13:40:00|1742.84|1732.94|1743.76|1733.86|1746.7|1736.8|1741.1|1731.2|929
1753883100000|2025-07-30 13:45:00|1743.69|1733.79|1740.75|1730.85|1749.45|1739.55|1740.71|1730.81|865
1753883400000|2025-07-30 13:50:00|1740.63|1730.73|1741.73|1731.83|1743.02|1733.12|1737.9|1728|906
1753883700000|2025-07-30 13:55:00|1741.68|1731.78|1744.7|1734.8|1747.9|1738|1739.47|1729.57|912
1753884000000|2025-07-30 14:00:00|1744.66|1734.76|1743.8|1733.9|1745.36|1735.46|1742.44|1732.54|915
1753884300000|2025-07-30 14:05:00|1743.77|1733.87|1744.85|1734.95|1746.71|1736.81|1742.59|1732.69|858
1753884600000|2025-07-30 14:10:00|1744.7|1734.8|1746.37|1736.47|1746.65|1736.75|1739.32|1729.42|919
1753884900000|2025-07-30 14:15:00|1746.4|1736.5|1747.01|1737.11|1748.7|1738.8|1741.75|1731.85|885
1753885200000|2025-07-30 14:20:00|1747.06|1737.16|1750.5|1740.6|1754.73|1744.83|1746.54|1736.64|868
1753885500000|2025-07-30 14:25:00|1750.55|1740.65|1746|1736.1|1752.05|1742.15|1744.99|1735.09|874
1753885800000|2025-07-30 14:30:00|1746.05|1736.15|1747.95|1738.05|1752.31|1742.41|1745.81|1735.91|856
1753886100000|2025-07-30 14:35:00|1748.1|1738.2|1751.6|1741.7|1752.01|1742.11|1746.26|1736.36|788
1753886400000|2025-07-30 14:40:00|1751.78|1741.88|1755.3|1745.4|1757.38|1747.48|1751.6|1741.7|851
1753886700000|2025-07-30 14:45:00|1755.43|1745.53|1758.75|1748.85|1759.4|1749.5|1752.6|1742.7|803
1753887000000|2025-07-30 14:50:00|1758.85|1748.95|1772.82|1762.92|1776.69|1766.79|1758.75|1748.85|951
1753887300000|2025-07-30 14:55:00|1772.88|1762.98|1772.6|1762.7|1774.4|1764.5|1769.48|1759.58|905
1753887600000|2025-07-30 15:00:00|1772.5|1762.6|1764.7|1754.8|1774.5|1764.6|1763.88|1753.98|804
1753887900000|2025-07-30 15:05:00|1764.55|1754.65|1759.6|1749.7|1765.85|1755.95|1758.06|1748.16|919
1753888200000|2025-07-30 15:10:00|1759.65|1749.75|1758.57|1748.67|1762.8|1752.9|1758.12|1748.22|760
1753888500000|2025-07-30 15:15:00|1758.65|1748.75|1762.05|1752.15|1762.85|1752.95|1758.09|1748.19|873
1753888800000|2025-07-30 15:20:00|1762|1752.1|1761.9|1752|1765.06|1755.16|1758.99|1749.09|815
1753889100000|2025-07-30 15:25:00|1762.2|1752.3|1758.9|1749|1763.75|1753.85|1755.82|1745.92|796
1753889400000|2025-07-30 15:30:00|1758.85|1748.95|1760.05|1750.15|1760.47|1750.57|1754.84|1744.94|808
1753889700000|2025-07-30 15:35:00|1760.1|1750.2|1761.62|1751.72|1764.7|1754.8|1758.58|1748.68|708
1753890000000|2025-07-30 15:40:00|1761.53|1751.63|1762.52|1752.62|1763.8|1753.9|1759.82|1749.92|717
1753890300000|2025-07-30 15:45:00|1762.42|1752.52|1762.83|1752.93|1766.9|1757|1761.58|1751.68|665
1753890600000|2025-07-30 15:50:00|1762.85|1752.95|1764.75|1754.85|1765.1|1755.2|1758.09|1748.19|740
1753890900000|2025-07-30 15:55:00|1764.78|1754.88|1764.84|1754.94|1766.49|1756.59|1761.65|1751.75|704
1753891200000|2025-07-30 16:00:00|1764.83|1754.93|1760.45|1750.55|1765.8|1755.9|1759.56|1749.66|647
1753891500000|2025-07-30 16:05:00|1760.3|1750.4|1763.32|1753.42|1763.61|1753.71|1759.07|1749.17|646
1753891800000|2025-07-30 16:10:00|1763.4|1753.5|1764.95|1755.05|1766.6|1756.7|1759.03|1749.13|744
1753892100000|2025-07-30 16:15:00|1764.9|1755|1771.45|1761.55|1774.72|1764.82|1762.84|1752.94|689
1753892400000|2025-07-30 16:20:00|1771.37|1761.47|1773.65|1763.75|1776.52|1766.62|1770.63|1760.73|724
1753892700000|2025-07-30 16:25:00|1773.58|1763.68|1768.65|1758.75|1775.41|1765.51|1767.65|1757.75|732
1753893000000|2025-07-30 16:30:00|1768.6|1758.7|1770.75|1760.85|1770.9|1761|1767.56|1757.66|782
1753893300000|2025-07-30 16:35:00|1770.65|1760.75|1767.01|1757.11|1771.57|1761.67|1764.83|1754.93|795
1753893600000|2025-07-30 16:40:00|1767.03|1757.13|1766.55|1756.65|1767.85|1757.95|1764.43|1754.53|695
1753893900000|2025-07-30 16:45:00|1766.48|1756.58|1766.55|1756.65|1767.35|1757.45|1762.81|1752.91|519
1753894200000|2025-07-30 16:50:00|1766.5|1756.6|1766.7|1756.8|1768.2|1758.3|1765.54|1755.64|686
1753894500000|2025-07-30 16:55:00|1766.67|1756.77|1769.68|1759.78|1769.73|1759.83|1764.74|1754.84|642
1753894800000|2025-07-30 17:00:00|1769.81|1759.91|1770.61|1760.71|1774.9|1765|1769.46|1759.56|645
1753895100000|2025-07-30 17:05:00|1770.66|1760.76|1768.78|1758.88|1773.66|1763.76|1766.78|1756.88|718
1753895400000|2025-07-30 17:10:00|1768.85|1758.95|1769.05|1759.15|1772.06|1762.16|1768.78|1758.88|706
1753895700000|2025-07-30 17:15:00|1769.23|1759.33|1772.06|1762.16|1772.73|1762.83|1765.83|1755.93|743
1753896000000|2025-07-30 17:20:00|1771.58|1761.68|1772.34|1762.44|1777.08|1767.18|1770.8|1760.9|694
1753896300000|2025-07-30 17:25:00|1771.93|1762.03|1771.79|1761.89|1774|1764.1|1770.83|1760.93|721
1753896600000|2025-07-30 17:30:00|1771.8|1761.9|1775.01|1765.11|1775.14|1765.24|1770.68|1760.78|760
1753896900000|2025-07-30 17:35:00|1774.98|1765.08|1775.68|1765.78|1775.73|1765.83|1772.85|1762.95|714
1753897200000|2025-07-30 17:40:00|1775.73|1765.83|1775.7|1765.8|1777.45|1767.55|1774.71|1764.81|572
1753897500000|2025-07-30 17:45:00|1775.75|1765.85|1770.6|1760.7|1775.85|1765.95|1768.41|1758.51|683
1753897800000|2025-07-30 17:50:00|1770.59|1760.69|1773.55|1763.65|1774.51|1764.61|1770.59|1760.69|764
1753898100000|2025-07-30 17:55:00|1773.57|1763.67|1777.5|1767.6|1778.36|1768.46|1773.57|1763.67|467
1753898400000|2025-07-30 18:00:00|1777.55|1767.65|1768.85|1758.95|1784.31|1774.41|1761.78|1751.88|1004
1753898700000|2025-07-30 18:05:00|1769.05|1759.15|1777.22|1767.32|1777.46|1767.56|1767.55|1757.65|940
1753899000000|2025-07-30 18:10:00|1777.5|1767.6|1771.8|1761.9|1781.98|1772.08|1771.78|1761.88|948
1753899300000|2025-07-30 18:15:00|1771.83|1761.93|1773.52|1763.62|1775.63|1765.73|1769.18|1759.28|966
1753899600000|2025-07-30 18:20:00|1773.62|1763.72|1773.78|1763.88|1777.37|1767.47|1768.8|1758.9|929
1753899900000|2025-07-30 18:25:00|1773.73|1763.83|1771.17|1761.27|1775.78|1765.88|1765.12|1755.22|944
1753900200000|2025-07-30 18:30:00|1771.21|1761.31|1771.25|1761.35|1773.98|1764.08|1765.85|1755.95|1001
1753900500000|2025-07-30 18:35:00|1771.05|1761.15|1766|1756.1|1773.05|1763.15|1764.7|1754.8|1019
1753900800000|2025-07-30 18:40:00|1765.95|1756.05|1765.25|1755.35|1767.6|1757.7|1759.88|1749.98|935
1753901100000|2025-07-30 18:45:00|1765.34|1755.44|1748.83|1738.93|1766.85|1756.95|1748.83|1738.93|970
1753901400000|2025-07-30 18:50:00|1748.85|1738.95|1744.25|1734.35|1750.14|1740.24|1741.96|1732.06|1025
1753901700000|2025-07-30 18:55:00|1744.3|1734.4|1732.85|1722.95|1744.76|1734.86|1732.54|1722.64|982
1753902000000|2025-07-30 19:00:00|1732.83|1722.93|1707.32|1697.42|1732.83|1722.93|1707.32|1697.42|1087
1753902300000|2025-07-30 19:05:00|1707.25|1697.35|1692.74|1682.84|1708.39|1698.49|1683.53|1673.63|1176
1753902600000|2025-07-30 19:10:00|1693.04|1683.14|1712.59|1702.69|1712.78|1702.88|1689.68|1679.78|1145
1753902900000|2025-07-30 19:15:00|1712.65|1702.75|1716.8|1706.9|1721.69|1711.79|1711.04|1701.14|1117
1753903200000|2025-07-30 19:20:00|1716.95|1707.05|1715.97|1706.07|1719.08|1709.18|1712.13|1702.23|1088
1753903500000|2025-07-30 19:25:00|1716.28|1706.38|1724.65|1714.75|1724.83|1714.93|1714.98|1705.08|982
1753903800000|2025-07-30 19:30:00|1724.7|1714.8|1729.75|1719.85|1730.48|1720.58|1721.29|1711.39|951
1753904100000|2025-07-30 19:35:00|1729.7|1719.8|1731.45|1721.55|1731.75|1721.85|1723.05|1713.15|949
1753904400000|2025-07-30 19:40:00|1731.91|1722.01|1740.78|1730.88|1742.45|1732.55|1730.29|1720.39|913
1753904700000|2025-07-30 19:45:00|1740.81|1730.91|1748.4|1738.5|1750.77|1740.87|1739.94|1730.04|829
1753905000000|2025-07-30 19:50:00|1748.45|1738.55|1752.48|1742.58|1753.9|1744|1746.74|1736.84|933
1753905300000|2025-07-30 19:55:00|1752.47|1742.57|1752.54|1742.64|1754.82|1744.92|1749.85|1739.95|888
1753905600000|2025-07-30 20:00:00|1752.37|1742.47|1761.14|1751.24|1761.9|1752|1751.68|1741.78|807
1753905900000|2025-07-30 20:05:00|1761.04|1751.14|1765.33|1755.43|1766.38|1756.48|1759.88|1749.98|937
1753906200000|2025-07-30 20:10:00|1765.36|1755.46|1768.65|1758.75|1769.48|1759.58|1764.85|1754.95|716
1753906500000|2025-07-30 20:15:00|1768.59|1758.69|1765.65|1755.75|1769.85|1759.95|1761.1|1751.2|858
1753906800000|2025-07-30 20:20:00|1765.54|1755.64|1761.61|1751.71|1767.53|1757.63|1761.61|1751.71|882
1753907100000|2025-07-30 20:25:00|1761.83|1751.93|1762.36|1752.46|1765.65|1755.75|1759.18|1749.28|749
1753907400000|2025-07-30 20:30:00|1762.38|1752.48|1757.73|1747.83|1765.98|1756.08|1757.57|1747.67|832
1753907700000|2025-07-30 20:35:00|1757.68|1747.78|1755.75|1745.85|1758.57|1748.67|1754.15|1744.25|874
1753908000000|2025-07-30 20:40:00|1755.8|1745.9|1758.78|1748.88|1763.5|1753.6|1755.8|1745.9|850
1753908300000|2025-07-30 20:45:00|1758.7|1748.8|1757.38|1747.48|1760.54|1750.64|1755.75|1745.85|814
1753908600000|2025-07-30 20:50:00|1757.33|1747.43|1757.55|1747.65|1760.44|1750.54|1753.95|1744.05|837
1753908900000|2025-07-30 20:55:00|1757.54|1747.64|1759.56|1749.66|1759.71|1749.81|1755.03|1745.13|832
1753909200000|2025-07-30 21:00:00|1759.43|1749.53|1762.73|1752.83|1766.41|1756.51|1759.43|1749.53|780
1753909500000|2025-07-30 21:05:00|1762.72|1752.82|1760.87|1750.97|1762.72|1752.82|1758.79|1748.89|584
1753909800000|2025-07-30 21:10:00|1760.94|1751.04|1761.89|1751.99|1764.13|1754.23|1760.3|1750.4|694
1753910100000|2025-07-30 21:15:00|1762.05|1752.15|1762.6|1752.7|1763.81|1753.91|1761.45|1751.55|636
1753910400000|2025-07-30 21:20:00|1762.62|1752.72|1755.53|1745.63|1762.63|1752.73|1755.05|1745.15|540
1753910700000|2025-07-30 21:25:00|1755.48|1745.58|1750.4|1740.5|1756.6|1746.7|1750.4|1740.5|664
1753911000000|2025-07-30 21:30:00|1750.35|1740.45|1748.56|1738.66|1754.56|1744.66|1748.51|1738.61|627
1753911300000|2025-07-30 21:35:00|1748.52|1738.62|1747.53|1737.63|1748.61|1738.71|1740.69|1730.79|660
1753911600000|2025-07-30 21:40:00|1747.52|1737.62|1740.93|1731.03|1747.52|1737.62|1740.61|1730.71|476
1753911900000|2025-07-30 21:45:00|1740.94|1731.04|1748.2|1738.3|1748.53|1738.63|1740.93|1731.03|479
1753912200000|2025-07-30 21:50:00|1748.16|1738.26|1753.84|1743.94|1754.01|1744.11|1747.76|1737.86|280
1753912500000|2025-07-30 21:55:00|1753.93|1744.03|1753.45|1743.55|1755.73|1745.83|1751.94|1742.04|275
1753912800000|2025-07-30 22:00:00|1752.54|1742.64|1752.52|1742.62|1755.55|1745.65|1748.89|1738.99|557
1753913100000|2025-07-30 22:05:00|1752.62|1742.72|1756.65|1746.75|1758.6|1748.7|1751.43|1741.53|600
1753913400000|2025-07-30 22:10:00|1756.55|1746.65|1753.95|1744.05|1757.9|1748|1753.8|1743.9|279
1753913700000|2025-07-30 22:15:00|1754.06|1744.16|1751.65|1741.75|1755.93|1746.03|1751.65|1741.75|480
1753914000000|2025-07-30 22:20:00|1751.55|1741.65|1750.98|1741.08|1752.45|1742.55|1747.72|1737.82|482
1753914300000|2025-07-30 22:25:00|1750.9|1741|1751.02|1741.12|1752.49|1742.59|1748.74|1738.84|400
1753914600000|2025-07-30 22:30:00|1750.85|1740.95|1749.7|1739.8|1755.6|1745.7|1748.76|1738.86|508
1753914900000|2025-07-30 22:35:00|1749.67|1739.77|1751.63|1741.73|1752.65|1742.75|1748.83|1738.93|673
1753915200000|2025-07-30 22:40:00|1751.53|1741.63|1755.15|1745.25|1755.51|1745.61|1749.73|1739.83|616
1753915500000|2025-07-30 22:45:00|1755|1745.1|1757.43|1747.53|1757.95|1748.05|1754.19|1744.29|678
1753915800000|2025-07-30 22:50:00|1757.44|1747.54|1756.88|1746.98|1757.88|1747.98|1753.2|1743.3|522
1753916100000|2025-07-30 22:55:00|1756.93|1747.03|1758.14|1748.24|1759.51|1749.61|1756.89|1746.99|550
1753916400000|2025-07-30 23:00:00|1758.07|1748.17|1765.4|1755.5|1765.5|1755.6|1757.9|1748|734
1753916700000|2025-07-30 23:05:00|1765.39|1755.49|1768.55|1758.65|1768.83|1758.93|1764.6|1754.7|802
1753917000000|2025-07-30 23:10:00|1768.62|1758.72|1765.42|1755.52|1768.85|1758.95|1764.72|1754.82|762
1753917300000|2025-07-30 23:15:00|1765.35|1755.45|1770.8|1760.9|1772.51|1762.61|1764.8|1754.9|601
1753917600000|2025-07-30 23:20:00|1770.83|1760.93|1768.78|1758.88|1771.25|1761.35|1768.6|1758.7|406
1753917900000|2025-07-30 23:25:00|1768.81|1758.91|1774.6|1764.7|1775.65|1765.75|1767.63|1757.73|569
1753918200000|2025-07-30 23:30:00|1774.54|1764.64|1780.87|1770.97|1781.83|1771.93|1774.02|1764.12|648
1753918500000|2025-07-30 23:35:00|1780.88|1770.98|1782.2|1772.3|1782.58|1772.68|1777.81|1767.91|651
1753918800000|2025-07-30 23:40:00|1782.18|1772.28|1779.62|1769.72|1782.54|1772.64|1779.47|1769.57|522
1753919100000|2025-07-30 23:45:00|1779.64|1769.74|1777.75|1767.85|1780.33|1770.43|1775.49|1765.59|441
1753919400000|2025-07-30 23:50:00|1777.73|1767.83|1775.58|1765.68|1778.75|1768.85|1775.58|1765.68|428
1753919700000|2025-07-30 23:55:00|1775.63|1765.73|1776.07|1766.17|1778.31|1768.41|1775.21|1765.31|348
1753920000000|2025-07-31 00:00:00|1775.62|1765.72|1772.68|1762.78|1776.37|1766.47|1772.32|1762.42|451
1753920300000|2025-07-31 00:05:00|1772.73|1762.83|1771.5|1761.6|1773.65|1763.75|1769.58|1759.68|293
1753920600000|2025-07-31 00:10:00|1771.28|1761.38|1772.69|1762.79|1774.45|1764.55|1769.68|1759.78|383
1753920900000|2025-07-31 00:15:00|1772.62|1762.72|1774.63|1764.73|1776.34|1766.44|1772.57|1762.67|433
1753921200000|2025-07-31 00:20:00|1774.62|1764.72|1773.6|1763.7|1774.68|1764.78|1772.19|1762.29|413
1753921500000|2025-07-31 00:25:00|1773.7|1763.8|1781.28|1771.38|1781.45|1771.55|1773.7|1763.8|467
1753921800000|2025-07-31 00:30:00|1781.26|1771.36|1780.63|1770.73|1781.4|1771.5|1778.26|1768.36|391
1753922100000|2025-07-31 00:35:00|1780.65|1770.75|1783.2|1773.3|1783.45|1773.55|1779.4|1769.5|541
1753922400000|2025-07-31 00:40:00|1783.16|1773.26|1789.03|1779.13|1790.41|1780.51|1783.16|1773.26|663
1753922700000|2025-07-31 00:45:00|1788.9|1779|1792.67|1782.77|1792.8|1782.9|1787.69|1777.79|610
1753923000000|2025-07-31 00:50:00|1792.68|1782.78|1788.59|1778.69|1792.69|1782.79|1786.6|1776.7|508
1753923300000|2025-07-31 00:55:00|1788.58|1778.68|1789.35|1779.45|1791.83|1781.93|1786.59|1776.69|403
1753923600000|2025-07-31 01:00:00|1789.39|1779.49|1788.27|1778.37|1790.4|1780.5|1784.65|1774.75|517
1753923900000|2025-07-31 01:05:00|1788.29|1778.39|1787.12|1777.22|1788.45|1778.55|1786|1776.1|403
1753924200000|2025-07-31 01:10:00|1787.09|1777.19|1787.7|1777.8|1787.98|1778.08|1785.61|1775.71|393
1753924500000|2025-07-31 01:15:00|1787.71|1777.81|1785.87|1775.97|1787.73|1777.83|1783.59|1773.69|511
1753924800000|2025-07-31 01:20:00|1785.88|1775.98|1786.56|1776.66|1786.88|1776.98|1784.56|1774.66|497
1753925100000|2025-07-31 01:25:00|1786.55|1776.65|1791.54|1781.64|1791.54|1781.64|1783.81|1773.91|408
1753925400000|2025-07-31 01:30:00|1791.59|1781.69|1786.7|1776.8|1793.95|1784.05|1786.56|1776.66|488
1753925700000|2025-07-31 01:35:00|1786.75|1776.85|1788.65|1778.75|1790.17|1780.27|1786.75|1776.85|373
1753926000000|2025-07-31 01:40:00|1787.8|1777.9|1787.57|1777.67|1788.55|1778.65|1786.7|1776.8|253
1753926300000|2025-07-31 01:45:00|1787.67|1777.77|1787.29|1777.39|1788.36|1778.46|1785.7|1775.8|314
1753926600000|2025-07-31 01:50:00|1787.24|1777.34|1786.29|1776.39|1789.43|1779.53|1785.65|1775.75|279
1753926900000|2025-07-31 01:55:00|1786.49|1776.59|1788.62|1778.72|1788.69|1778.79|1785.6|1775.7|367
1753927200000|2025-07-31 02:00:00|1788.6|1778.7|1785.7|1775.8|1789.2|1779.3|1785.7|1775.8|263
1753927500000|2025-07-31 02:05:00|1785.65|1775.75|1789.6|1779.7|1791.7|1781.8|1785.65|1775.75|347
1753927800000|2025-07-31 02:10:00|1789.65|1779.75|1791.69|1781.79|1792.79|1782.89|1789.65|1779.75|648
1753928100000|2025-07-31 02:15:00|1791.74|1781.84|1790.46|1780.56|1791.8|1781.9|1789.59|1779.69|531
1753928400000|2025-07-31 02:20:00|1790.36|1780.46|1790.6|1780.7|1792.78|1782.88|1789.85|1779.95|513
1753928700000|2025-07-31 02:25:00|1790.51|1780.61|1793.4|1783.5|1793.83|1783.93|1789.71|1779.81|488
1753929000000|2025-07-31 02:30:00|1793.41|1783.51|1791.86|1781.96|1795.45|1785.55|1791.72|1781.82|585
1753929300000|2025-07-31 02:35:00|1791.87|1781.97|1796.71|1786.81|1797.45|1787.55|1791.57|1781.67|516
1753929600000|2025-07-31 02:40:00|1796.73|1786.83|1801.1|1791.2|1801.37|1791.47|1796.73|1786.83|695
1753929900000|2025-07-31 02:45:00|1801.23|1791.33|1802.44|1792.54|1802.48|1792.58|1797.97|1788.07|688
1753930200000|2025-07-31 02:50:00|1802.42|1792.52|1802.42|1792.52|1802.45|1792.55|1799.37|1789.47|613
1753930500000|2025-07-31 02:55:00|1802.41|1792.51|1803.22|1793.32|1803.38|1793.48|1801.59|1791.69|608
1753930800000|2025-07-31 03:00:00|1802.94|1793.04|1801.69|1791.79|1803.57|1793.67|1800.81|1790.91|704
1753931100000|2025-07-31 03:05:00|1801.68|1791.78|1803.68|1793.78|1808.28|1798.38|1800.42|1790.52|801
1753931400000|2025-07-31 03:10:00|1803.62|1793.72|1805.63|1795.73|1807.45|1797.55|1803.62|1793.72|516
1753931700000|2025-07-31 03:15:00|1805.72|1795.82|1805.52|1795.62|1807.35|1797.45|1805.35|1795.45|505
1753932000000|2025-07-31 03:20:00|1805.54|1795.64|1803.48|1793.58|1805.72|1795.82|1802.79|1792.89|253
1753932300000|2025-07-31 03:25:00|1803.49|1793.59|1804.35|1794.45|1804.51|1794.61|1803.36|1793.46|400
1753932600000|2025-07-31 03:30:00|1804.41|1794.51|1804.69|1794.79|1805.61|1795.71|1801.55|1791.65|381
1753932900000|2025-07-31 03:35:00|1804.71|1794.81|1805.55|1795.65|1805.57|1795.67|1803.68|1793.78|344
1753933200000|2025-07-31 03:40:00|1805.57|1795.67|1808.59|1798.69|1808.83|1798.93|1803.44|1793.54|404
1753933500000|2025-07-31 03:45:00|1808.55|1798.65|1811.08|1801.18|1811.85|1801.95|1806.48|1796.58|424
1753933800000|2025-07-31 03:50:00|1811.07|1801.17|1811.5|1801.6|1813.56|1803.66|1811.07|1801.17|429
1753934100000|2025-07-31 03:55:00|1811.51|1801.61|1810.88|1800.98|1812.45|1802.55|1806.75|1796.85|474
1753934400000|2025-07-31 04:00:00|1810.86|1800.96|1807.08|1797.18|1811.45|1801.55|1807.02|1797.12|259
1753934700000|2025-07-31 04:05:00|1807.09|1797.19|1807.03|1797.13|1808.43|1798.53|1805.92|1796.02|325
1753935000000|2025-07-31 04:10:00|1807.04|1797.14|1806.65|1796.75|1807.13|1797.23|1805.92|1796.02|325
1753935300000|2025-07-31 04:15:00|1806.8|1796.9|1803.92|1794.02|1806.8|1796.9|1803.14|1793.24|214
1753935600000|2025-07-31 04:20:00|1803.94|1794.04|1802.85|1792.95|1804.73|1794.83|1802.7|1792.8|265
1753935900000|2025-07-31 04:25:00|1802.84|1792.94|1802.34|1792.44|1803.07|1793.17|1801.78|1791.88|239
1753936200000|2025-07-31 04:30:00|1802.4|1792.5|1805.9|1796|1806.24|1796.34|1800.64|1790.74|461
1753936500000|2025-07-31 04:35:00|1805.89|1795.99|1811.24|1801.34|1811.38|1801.48|1805.87|1795.97|462
1753936800000|2025-07-31 04:40:00|1811.45|1801.55|1809.2|1799.3|1811.45|1801.55|1808.17|1798.27|294
1753937100000|2025-07-31 04:45:00|1809.38|1799.48|1809.92|1800.02|1812.52|1802.62|1808.7|1798.8|380
1753937400000|2025-07-31 04:50:00|1809.9|1800|1810.62|1800.72|1810.83|1800.93|1807.42|1797.52|443
1753937700000|2025-07-31 04:55:00|1810.61|1800.71|1810.7|1800.8|1811.58|1801.68|1809.75|1799.85|326
1753938000000|2025-07-31 05:00:00|1810.68|1800.78|1810.64|1800.74|1810.83|1800.93|1809.75|1799.85|404
1753938300000|2025-07-31 05:05:00|1810.27|1800.37|1813.58|1803.68|1813.73|1803.83|1810.19|1800.29|340
1753938600000|2025-07-31 05:10:00|1813.59|1803.69|1810.36|1800.46|1813.61|1803.71|1810.2|1800.3|269
1753938900000|2025-07-31 05:15:00|1810.52|1800.62|1812.55|1802.65|1813.6|1803.7|1810.52|1800.62|398
1753939200000|2025-07-31 05:20:00|1812.64|1802.74|1811.95|1802.05|1813.61|1803.71|1811.3|1801.4|261
1753939500000|2025-07-31 05:25:00|1811.86|1801.96|1809.73|1799.83|1812|1802.1|1808.66|1798.76|445
1753939800000|2025-07-31 05:30:00|1809.72|1799.82|1809.1|1799.2|1810.06|1800.16|1808.61|1798.71|293
1753940100000|2025-07-31 05:35:00|1809.11|1799.21|1809.82|1799.92|1811.21|1801.31|1809|1799.1|344
1753940400000|2025-07-31 05:40:00|1809.79|1799.89|1808.69|1798.79|1809.82|1799.92|1807.84|1797.94|225
1753940700000|2025-07-31 05:45:00|1808.82|1798.92|1807.95|1798.05|1808.97|1799.07|1807.35|1797.45|117
1753941000000|2025-07-31 05:50:00|1807.84|1797.94|1806.66|1796.76|1807.95|1798.05|1805.97|1796.07|246
1753941300000|2025-07-31 05:55:00|1806.65|1796.75|1806.26|1796.36|1807.77|1797.87|1805.97|1796.07|318
1753941600000|2025-07-31 06:00:00|1806.25|1796.35|1805.7|1795.8|1806.98|1797.08|1805.04|1795.14|353
1753941900000|2025-07-31 06:05:00|1805.63|1795.73|1802.65|1792.75|1805.7|1795.8|1801.79|1791.89|393
1753942200000|2025-07-31 06:10:00|1802.75|1792.85|1802.4|1792.5|1803.57|1793.67|1801.67|1791.77|277
1753942500000|2025-07-31 06:15:00|1802.55|1792.65|1803.01|1793.11|1805.05|1795.15|1802.55|1792.65|360
1753942800000|2025-07-31 06:20:00|1803.05|1793.15|1806.75|1796.85|1806.75|1796.85|1802.99|1793.09|223
1753943100000|2025-07-31 06:25:00|1806.83|1796.93|1806.79|1796.89|1808.8|1798.9|1806.1|1796.2|247
1753943400000|2025-07-31 06:30:00|1806.78|1796.88|1804.65|1794.75|1806.78|1796.88|1804.61|1794.71|291
1753943700000|2025-07-31 06:35:00|1804.61|1794.71|1806.86|1796.96|1809.06|1799.16|1803.96|1794.06|236
1753944000000|2025-07-31 06:40:00|1807|1797.1|1808.55|1798.65|1810.21|1800.31|1806.73|1796.83|277
1753944300000|2025-07-31 06:45:00|1808.56|1798.66|1811.15|1801.25|1811.83|1801.93|1808.55|1798.65|387
1753944600000|2025-07-31 06:50:00|1811.17|1801.27|1815.62|1805.72|1815.64|1805.74|1811.11|1801.21|469
1753944900000|2025-07-31 06:55:00|1815.73|1805.83|1814.35|1804.45|1816.46|1806.56|1813.8|1803.9|423
1753945200000|2025-07-31 07:00:00|1814.33|1804.43|1808.8|1798.9|1814.78|1804.88|1808.8|1798.9|576
1753945500000|2025-07-31 07:05:00|1808.79|1798.89|1808.68|1798.78|1808.79|1798.89|1807.7|1797.8|492
1753945800000|2025-07-31 07:10:00|1808.7|1798.8|1809.28|1799.38|1809.39|1799.49|1807.48|1797.58|349
1753946100000|2025-07-31 07:15:00|1809.18|1799.28|1810.74|1800.84|1813.28|1803.38|1808.9|1799|578
1753946400000|2025-07-31 07:20:00|1810.78|1800.88|1809.73|1799.83|1813.47|1803.57|1809.11|1799.21|524
1753946700000|2025-07-31 07:25:00|1809.75|1799.85|1809.15|1799.25|1809.75|1799.85|1808.7|1798.8|319
1753947000000|2025-07-31 07:30:00|1809.28|1799.38|1807.5|1797.6|1809.32|1799.42|1806.64|1796.74|376
1753947300000|2025-07-31 07:35:00|1807.55|1797.65|1807.69|1797.79|1808.9|1799|1806.8|1796.9|492
1753947600000|2025-07-31 07:40:00|1807.68|1797.78|1807.97|1798.07|1808.65|1798.75|1807.59|1797.69|413
1753947900000|2025-07-31 07:45:00|1807.98|1798.08|1809.75|1799.85|1811.1|1801.2|1807.98|1798.08|399
1753948200000|2025-07-31 07:50:00|1809.72|1799.82|1806.97|1797.07|1809.78|1799.88|1806.96|1797.06|434
1753948500000|2025-07-31 07:55:00|1806.96|1797.06|1807.83|1797.93|1807.98|1798.08|1806.95|1797.05|133
1753948800000|2025-07-31 08:00:00|1807.85|1797.95|1809.31|1799.41|1810.45|1800.55|1807.85|1797.95|381
1753949100000|2025-07-31 08:05:00|1809.28|1799.38|1808.84|1798.94|1810.45|1800.55|1808.7|1798.8|447
1753949400000|2025-07-31 08:10:00|1808.93|1799.03|1811.42|1801.52|1812.28|1802.38|1808.93|1799.03|497
1753949700000|2025-07-31 08:15:00|1811.49|1801.59|1814.34|1804.44|1814.54|1804.64|1811.35|1801.45|447
1753950000000|2025-07-31 08:20:00|1814.37|1804.47|1817.26|1807.36|1818.37|1808.47|1814.06|1804.16|374
1753950300000|2025-07-31 08:25:00|1817.28|1807.38|1817.31|1807.41|1819.4|1809.5|1817.28|1807.38|309
1753950600000|2025-07-31 08:30:00|1817.25|1807.35|1817.57|1807.67|1817.68|1807.78|1815.54|1805.64|320
1753950900000|2025-07-31 08:35:00|1817.51|1807.61|1819.79|1809.89|1820.65|1810.75|1816.86|1806.96|345
1753951200000|2025-07-31 08:40:00|1819.8|1809.9|1821.65|1811.75|1821.87|1811.97|1817.8|1807.9|430
1753951500000|2025-07-31 08:45:00|1821.68|1811.78|1821.78|1811.88|1822.36|1812.46|1820.6|1810.7|384
1753951800000|2025-07-31 08:50:00|1821.79|1811.89|1820.95|1811.05|1822.6|1812.7|1820.05|1810.15|378
1753952100000|2025-07-31 08:55:00|1821.04|1811.14|1822.41|1812.51|1822.6|1812.7|1820.51|1810.61|205
1753952400000|2025-07-31 09:00:00|1822.42|1812.52|1820.58|1810.68|1822.77|1812.87|1819.8|1809.9|359
1753952700000|2025-07-31 09:05:00|1820.59|1810.69|1818.68|1808.78|1822.09|1812.19|1818.29|1808.39|304
1753953000000|2025-07-31 09:10:00|1818.69|1808.79|1819.68|1809.78|1819.81|1809.91|1817.75|1807.85|399
1753953300000|2025-07-31 09:15:00|1819.69|1809.79|1821.52|1811.62|1822.45|1812.55|1819.61|1809.71|453
1753953600000|2025-07-31 09:20:00|1821.5|1811.6|1823.13|1813.23|1823.54|1813.64|1820.68|1810.78|408
1753953900000|2025-07-31 09:25:00|1823.38|1813.48|1823.73|1813.83|1824.32|1814.42|1822.8|1812.9|340
1753954200000|2025-07-31 09:30:00|1823.74|1813.84|1823.37|1813.47|1823.82|1813.92|1822.37|1812.47|430
1753954500000|2025-07-31 09:35:00|1823.39|1813.49|1823.61|1813.71|1825.45|1815.55|1823.37|1813.47|344
1753954800000|2025-07-31 09:40:00|1823.59|1813.69|1823.82|1813.92|1825.71|1815.81|1823.34|1813.44|468
1753955100000|2025-07-31 09:45:00|1823.84|1813.94|1824.49|1814.59|1825.45|1815.55|1822.56|1812.66|521
1753955400000|2025-07-31 09:50:00|1824.44|1814.54|1826.65|1816.75|1826.79|1816.89|1824.44|1814.54|375
1753955700000|2025-07-31 09:55:00|1826.66|1816.76|1823.69|1813.79|1828.25|1818.35|1823.61|1813.71|310
1753956000000|2025-07-31 10:00:00|1823.74|1813.84|1821.76|1811.86|1825.69|1815.79|1821.42|1811.52|341
1753956300000|2025-07-31 10:05:00|1821.7|1811.8|1821.3|1811.4|1821.8|1811.9|1819.65|1809.75|297
1753956600000|2025-07-31 10:10:00|1821.41|1811.51|1820.53|1810.63|1822.07|1812.17|1818.75|1808.85|398
1753956900000|2025-07-31 10:15:00|1820.54|1810.64|1820.64|1810.74|1821.49|1811.59|1819.72|1809.82|511
1753957200000|2025-07-31 10:20:00|1820.69|1810.79|1818.65|1808.75|1820.76|1810.86|1817.7|1807.8|368
1753957500000|2025-07-31 10:25:00|1818.6|1808.7|1820|1810.1|1820.41|1810.51|1818.6|1808.7|460
1753957800000|2025-07-31 10:30:00|1820.17|1810.27|1821.36|1811.46|1821.76|1811.86|1819|1809.1|428
1753958100000|2025-07-31 10:35:00|1821.19|1811.29|1819.58|1809.68|1822.28|1812.38|1819.58|1809.68|432
1753958400000|2025-07-31 10:40:00|1819.65|1809.75|1821.78|1811.88|1821.78|1811.88|1818.74|1808.84|457
1753958700000|2025-07-31 10:45:00|1821.75|1811.85|1820.78|1810.88|1823.48|1813.58|1820.65|1810.75|432
1753959000000|2025-07-31 10:50:00|1820.76|1810.86|1821.71|1811.81|1821.76|1811.86|1818.9|1809|441
1753959300000|2025-07-31 10:55:00|1821.72|1811.82|1815.76|1805.86|1821.72|1811.82|1815.48|1805.58|334
1753959600000|2025-07-31 11:00:00|1815.68|1805.78|1815.69|1805.79|1817.65|1807.75|1815.25|1805.35|381
1753959900000|2025-07-31 11:05:00|1815.64|1805.74|1810.36|1800.46|1815.7|1805.8|1810.03|1800.13|467
1753960200000|2025-07-31 11:10:00|1810.3|1800.4|1813.5|1803.6|1814.48|1804.58|1809.77|1799.87|640
1753960500000|2025-07-31 11:15:00|1813.16|1803.26|1809.62|1799.72|1813.5|1803.6|1808.71|1798.81|509
1753960800000|2025-07-31 11:20:00|1809.64|1799.74|1808.78|1798.88|1811.65|1801.75|1808.32|1798.42|481
1753961100000|2025-07-31 11:25:00|1808.73|1798.83|1807.66|1797.76|1808.82|1798.92|1806.56|1796.66|395
1753961400000|2025-07-31 11:30:00|1807.72|1797.82|1809.36|1799.46|1810.16|1800.26|1807.72|1797.82|597
1753961700000|2025-07-31 11:35:00|1809.37|1799.47|1808.74|1798.84|1812.9|1803|1808.54|1798.64|497
1753962000000|2025-07-31 11:40:00|1808.75|1798.85|1803.66|1793.76|1808.79|1798.89|1803.06|1793.16|502
1753962300000|2025-07-31 11:45:00|1803.64|1793.74|1803.1|1793.2|1804.45|1794.55|1802.68|1792.78|445
1753962600000|2025-07-31 11:50:00|1803.13|1793.23|1799.48|1789.58|1803.65|1793.75|1797.53|1787.63|535
1753962900000|2025-07-31 11:55:00|1799.5|1789.6|1802.9|1793|1803.13|1793.23|1798.66|1788.76|565
1753963200000|2025-07-31 12:00:00|1802.85|1792.95|1803.97|1794.07|1805.7|1795.8|1802.85|1792.95|626
1753963500000|2025-07-31 12:05:00|1803.85|1793.95|1799.62|1789.72|1803.91|1794.01|1798.69|1788.79|723
1753963800000|2025-07-31 12:10:00|1799.64|1789.74|1800.8|1790.9|1804.98|1795.08|1799.09|1789.19|623
1753964100000|2025-07-31 12:15:00|1800.83|1790.93|1798.34|1788.44|1802.87|1792.97|1796.08|1786.18|721
1753964400000|2025-07-31 12:20:00|1798.4|1788.5|1796.98|1787.08|1799.53|1789.63|1794.1|1784.2|566
1753964700000|2025-07-31 12:25:00|1796.99|1787.09|1801.51|1791.61|1802.5|1792.6|1794.53|1784.63|739
1753965000000|2025-07-31 12:30:00|1801.56|1791.66|1792.51|1782.61|1802.1|1792.2|1790|1780.1|795
1753965300000|2025-07-31 12:35:00|1792.55|1782.65|1795.2|1785.3|1796.93|1787.03|1790.7|1780.8|889
1753965600000|2025-07-31 12:40:00|1795.31|1785.41|1789.9|1780|1797|1787.1|1789.25|1779.35|774
1753965900000|2025-07-31 12:45:00|1789.98|1780.08|1794.32|1784.42|1794.38|1784.48|1786.52|1776.62|791
1753966200000|2025-07-31 12:50:00|1794.33|1784.43|1793.48|1783.58|1796.41|1786.51|1791|1781.1|856
1753966500000|2025-07-31 12:55:00|1793.5|1783.6|1794.59|1784.69|1796.55|1786.65|1793.17|1783.27|732
1753966800000|2025-07-31 13:00:00|1794.23|1784.33|1785.99|1776.09|1794.83|1784.93|1785.99|1776.09|630
1753967100000|2025-07-31 13:05:00|1786.09|1776.19|1778.83|1768.93|1786.09|1776.19|1777|1767.1|568
1753967400000|2025-07-31 13:10:00|1779|1769.1|1774.45|1764.55|1780.08|1770.18|1773.45|1763.55|700
1753967700000|2025-07-31 13:15:00|1774.48|1764.58|1779.57|1769.67|1779.83|1769.93|1766.68|1756.78|959
1753968000000|2025-07-31 13:20:00|1779.63|1769.73|1773.33|1763.43|1782.52|1772.62|1771.8|1761.9|948
1753968300000|2025-07-31 13:25:00|1773.28|1763.38|1772.2|1762.3|1775.13|1765.23|1771.73|1761.83|919
1753968600000|2025-07-31 13:30:00|1772.1|1762.2|1763.58|1753.68|1772.62|1762.72|1763.58|1753.68|995
1753968900000|2025-07-31 13:35:00|1763.8|1753.9|1771.58|1761.68|1772.84|1762.94|1761.81|1751.91|1027
1753969200000|2025-07-31 13:40:00|1771.78|1761.88|1763.3|1753.4|1772.61|1762.71|1760.55|1750.65|935
1753969500000|2025-07-31 13:45:00|1763.24|1753.34|1765.19|1755.29|1768.62|1758.72|1760.95|1751.05|1013
1753969800000|2025-07-31 13:50:00|1765.32|1755.42|1774.27|1764.37|1775.7|1765.8|1764.17|1754.27|1006
1753970100000|2025-07-31 13:55:00|1774.26|1764.36|1768.72|1758.82|1774.9|1765|1768.59|1758.69|897
1753970400000|2025-07-31 14:00:00|1768.73|1758.83|1765.89|1755.99|1771.8|1761.9|1764.33|1754.43|969
1753970700000|2025-07-31 14:05:00|1765.97|1756.07|1763.68|1753.78|1766.56|1756.66|1761.85|1751.95|882
1753971000000|2025-07-31 14:10:00|1763.73|1753.83|1760.36|1750.46|1765.6|1755.7|1756.65|1746.75|992
1753971300000|2025-07-31 14:15:00|1760.52|1750.62|1750.63|1740.73|1760.52|1750.62|1748.6|1738.7|950
1753971600000|2025-07-31 14:20:00|1750.65|1740.75|1747.49|1737.59|1752.83|1742.93|1742.94|1733.04|1025
1753971900000|2025-07-31 14:25:00|1747.46|1737.56|1742.56|1732.66|1748.24|1738.34|1739.03|1729.13|962
1753972200000|2025-07-31 14:30:00|1742.36|1732.46|1745.29|1735.39|1746.78|1736.88|1739.65|1729.75|977
1753972500000|2025-07-31 14:35:00|1745.23|1735.33|1746.48|1736.58|1753.56|1743.66|1744.41|1734.51|1009
1753972800000|2025-07-31 14:40:00|1746.46|1736.56|1742.78|1732.88|1746.62|1736.72|1739.65|1729.75|939
1753973100000|2025-07-31 14:45:00|1742.83|1732.93|1749.93|1740.03|1751.55|1741.65|1740.18|1730.28|877
1753973400000|2025-07-31 14:50:00|1749.98|1740.08|1749.64|1739.74|1750.39|1740.49|1743.1|1733.2|984
1753973700000|2025-07-31 14:55:00|1749.76|1739.86|1742.92|1733.02|1749.76|1739.86|1742.9|1733|933
1753974000000|2025-07-31 15:00:00|1742.9|1733|1747.63|1737.73|1750.9|1741|1742.5|1732.6|923
1753974300000|2025-07-31 15:05:00|1747.61|1737.71|1744.11|1734.21|1749.05|1739.15|1743.62|1733.72|971
1753974600000|2025-07-31 15:10:00|1743.9|1734|1747.73|1737.83|1751.35|1741.45|1739.45|1729.55|953
1753974900000|2025-07-31 15:15:00|1747.68|1737.78|1752.84|1742.94|1756.2|1746.3|1746.3|1736.4|983
1753975200000|2025-07-31 15:20:00|1752.99|1743.09|1750.72|1740.82|1754.06|1744.16|1749.11|1739.21|919
1753975500000|2025-07-31 15:25:00|1750.75|1740.85|1752.51|1742.61|1754.98|1745.08|1749.86|1739.96|908
1753975800000|2025-07-31 15:30:00|1752.3|1742.4|1756.54|1746.64|1760|1750.1|1751.88|1741.98|941
1753976100000|2025-07-31 15:35:00|1756.37|1746.47|1758.93|1749.03|1759.14|1749.24|1754.7|1744.8|948
1753976400000|2025-07-31 15:40:00|1758.9|1749|1757.08|1747.18|1759.31|1749.41|1755.59|1745.69|942
1753976700000|2025-07-31 15:45:00|1757.11|1747.21|1749.82|1739.92|1759.9|1750|1749.82|1739.92|826
1753977000000|2025-07-31 15:50:00|1749.83|1739.93|1753.63|1743.73|1756.73|1746.83|1747.08|1737.18|960
1753977300000|2025-07-31 15:55:00|1753.85|1743.95|1757.65|1747.75|1759.38|1749.48|1752.52|1742.62|889
1753977600000|2025-07-31 16:00:00|1757.4|1747.5|1760.02|1750.12|1760.54|1750.64|1755.73|1745.83|791
1753977900000|2025-07-31 16:05:00|1760.05|1750.15|1756.57|1746.67|1763.34|1753.44|1756.57|1746.67|787
1753978200000|2025-07-31 16:10:00|1756.7|1746.8|1763.54|1753.64|1764.35|1754.45|1755.58|1745.68|913
1753978500000|2025-07-31 16:15:00|1763.61|1753.71|1766.48|1756.58|1769.54|1759.64|1763.27|1753.37|883
1753978800000|2025-07-31 16:20:00|1766.42|1756.52|1763.15|1753.25|1768.55|1758.65|1762.39|1752.49|755
1753979100000|2025-07-31 16:25:00|1763.4|1753.5|1767.69|1757.79|1769.51|1759.61|1760.27|1750.37|776
1753979400000|2025-07-31 16:30:00|1767.75|1757.85|1776.54|1766.64|1776.54|1766.64|1767.57|1757.67|727
1753979700000|2025-07-31 16:35:00|1776.6|1766.7|1786.9|1777|1787.43|1777.53|1776.49|1766.59|866
1753980000000|2025-07-31 16:40:00|1786.76|1776.86|1783.4|1773.5|1790.9|1781|1782.45|1772.55|890
1753980300000|2025-07-31 16:45:00|1783.42|1773.52|1775.57|1765.67|1785.26|1775.36|1772.47|1762.57|923
1753980600000|2025-07-31 16:50:00|1775.64|1765.74|1783.38|1773.48|1783.79|1773.89|1774.87|1764.97|916
1753980900000|2025-07-31 16:55:00|1783.32|1773.42|1779.85|1769.95|1783.36|1773.46|1776.97|1767.07|807
1753981200000|2025-07-31 17:00:00|1779.88|1769.98|1765.41|1755.51|1780.42|1770.52|1763.49|1753.59|908
1753981500000|2025-07-31 17:05:00|1765.38|1755.48|1766.17|1756.27|1770.34|1760.44|1764.32|1754.42|970
1753981800000|2025-07-31 17:10:00|1765.98|1756.08|1764.65|1754.75|1769.04|1759.14|1763.54|1753.64|980
1753982100000|2025-07-31 17:15:00|1764.68|1754.78|1757.55|1747.65|1768.37|1758.47|1757.13|1747.23|988
1753982400000|2025-07-31 17:20:00|1757.58|1747.68|1755.36|1745.46|1759.42|1749.52|1751.56|1741.66|929
1753982700000|2025-07-31 17:25:00|1755.38|1745.48|1752.05|1742.15|1755.43|1745.53|1747.6|1737.7|1036
1753983000000|2025-07-31 17:30:00|1751.93|1742.03|1755.62|1745.72|1755.9|1746|1750.03|1740.13|996
1753983300000|2025-07-31 17:35:00|1755.65|1745.75|1756.81|1746.91|1760.44|1750.54|1755.33|1745.43|1002
1753983600000|2025-07-31 17:40:00|1756.78|1746.88|1754.52|1744.62|1757.3|1747.4|1748.92|1739.02|864
1753983900000|2025-07-31 17:45:00|1754.54|1744.64|1746.03|1736.13|1759.28|1749.38|1745.4|1735.5|965
1753984200000|2025-07-31 17:50:00|1746.06|1736.16|1744.94|1735.04|1747.24|1737.34|1742.42|1732.52|991
1753984500000|2025-07-31 17:55:00|1744.68|1734.78|1747.5|1737.6|1749.35|1739.45|1743.5|1733.6|997
1753984800000|2025-07-31 18:00:00|1747.51|1737.61|1740.67|1730.77|1749.83|1739.93|1740.52|1730.62|986
1753985100000|2025-07-31 18:05:00|1740.52|1730.62|1736.21|1726.31|1741.45|1731.55|1735.68|1725.78|854
1753985400000|2025-07-31 18:10:00|1736.27|1726.37|1736.86|1726.96|1739.44|1729.54|1731.54|1721.64|961
1753985700000|2025-07-31 18:15:00|1736.9|1727|1739.48|1729.58|1740.59|1730.69|1731.58|1721.68|1044
1753986000000|2025-07-31 18:20:00|1739.45|1729.55|1742.42|1732.52|1745.9|1736|1736.64|1726.74|1034
1753986300000|2025-07-31 18:25:00|1742.45|1732.55|1751.36|1741.46|1752.31|1742.41|1742.06|1732.16|881
1753986600000|2025-07-31 18:30:00|1751.35|1741.45|1749.33|1739.43|1755.85|1745.95|1748.35|1738.45|926
1753986900000|2025-07-31 18:35:00|1749.36|1739.46|1753.5|1743.6|1756.37|1746.47|1748.75|1738.85|873
1753987200000|2025-07-31 18:40:00|1753.45|1743.55|1752.34|1742.44|1755.28|1745.38|1750.3|1740.4|797
1753987500000|2025-07-31 18:45:00|1752.36|1742.46|1752.35|1742.45|1756.42|1746.52|1750.92|1741.02|859
1753987800000|2025-07-31 18:50:00|1752.39|1742.49|1746.89|1736.99|1754.37|1744.47|1746.88|1736.98|870
1753988100000|2025-07-31 18:55:00|1746.88|1736.98|1747.27|1737.37|1748.03|1738.13|1743.35|1733.45|910
1753988400000|2025-07-31 19:00:00|1747.3|1737.4|1744.25|1734.35|1750.22|1740.32|1743.82|1733.92|925
1753988700000|2025-07-31 19:05:00|1744.2|1734.3|1740.85|1730.95|1746.09|1736.19|1739.58|1729.68|888
1753989000000|2025-07-31 19:10:00|1740.78|1730.88|1734.04|1724.14|1741.65|1731.75|1732.98|1723.08|842
1753989300000|2025-07-31 19:15:00|1734.09|1724.19|1737.48|1727.58|1738.29|1728.39|1733.09|1723.19|975
1753989600000|2025-07-31 19:20:00|1737.52|1727.62|1735.06|1725.16|1740.2|1730.3|1733.83|1723.93|947
1753989900000|2025-07-31 19:25:00|1735.09|1725.19|1736.45|1726.55|1738.31|1728.41|1735.04|1725.14|981
1753990200000|2025-07-31 19:30:00|1736.46|1726.56|1735.75|1725.85|1739.43|1729.53|1733.32|1723.42|888
1753990500000|2025-07-31 19:35:00|1735.72|1725.82|1735.29|1725.39|1737.6|1727.7|1732.22|1722.32|907
1753990800000|2025-07-31 19:40:00|1735.25|1725.35|1737.87|1727.97|1739.9|1730|1733.89|1723.99|831
1753991100000|2025-07-31 19:45:00|1737.77|1727.87|1729.35|1719.45|1740.59|1730.69|1727.71|1717.81|855
1753991400000|2025-07-31 19:50:00|1729.4|1719.5|1729.83|1719.93|1732.4|1722.5|1727.42|1717.52|947
1753991700000|2025-07-31 19:55:00|1729.58|1719.68|1727.83|1717.93|1729.58|1719.68|1725.24|1715.34|810
1753992000000|2025-07-31 20:00:00|1727.81|1717.91|1725.56|1715.66|1730.95|1721.05|1723.6|1713.7|940
1753992300000|2025-07-31 20:05:00|1725.53|1715.63|1719.62|1709.72|1725.7|1715.8|1718.35|1708.45|969
1753992600000|2025-07-31 20:10:00|1719.54|1709.64|1723.83|1713.93|1728.5|1718.6|1717.55|1707.65|904
1753992900000|2025-07-31 20:15:00|1723.87|1713.97|1732.8|1722.9|1732.9|1723|1721.6|1711.7|938
1753993200000|2025-07-31 20:20:00|1732.78|1722.88|1724.8|1714.9|1733.62|1723.72|1723.79|1713.89|924
1753993500000|2025-07-31 20:25:00|1724.85|1714.95|1724.57|1714.67|1726.03|1716.13|1720.59|1710.69|844
1753993800000|2025-07-31 20:30:00|1725.09|1715.19|1718.9|1709|1729|1719.1|1717.07|1707.17|936
1753994100000|2025-07-31 20:35:00|1718.8|1708.9|1722.37|1712.47|1722.8|1712.9|1718.43|1708.53|953
1753994400000|2025-07-31 20:40:00|1722.41|1712.51|1723.61|1713.71|1725.54|1715.64|1720.78|1710.88|904
1753994700000|2025-07-31 20:45:00|1723.62|1713.72|1723.99|1714.09|1725.68|1715.78|1722.46|1712.56|875
1753995000000|2025-07-31 20:50:00|1724.02|1714.12|1718.76|1708.86|1725.42|1715.52|1717.1|1707.2|776
1753995300000|2025-07-31 20:55:00|1718.79|1708.89|1721.4|1711.5|1724.1|1714.2|1718.71|1708.81|773
1753995600000|2025-07-31 21:00:00|1721.34|1711.44|1724.89|1714.99|1724.9|1715|1719.58|1709.68|802
1753995900000|2025-07-31 21:05:00|1724.9|1715|1721.4|1711.5|1729.91|1720.01|1720.29|1710.39|767
1753996200000|2025-07-31 21:10:00|1721.39|1711.49|1718.68|1708.78|1724.24|1714.34|1718.68|1708.78|458
1753996500000|2025-07-31 21:15:00|1718.84|1708.94|1719.54|1709.64|1722.26|1712.36|1718.41|1708.51|614
1753996800000|2025-07-31 21:20:00|1719.55|1709.65|1717.92|1708.02|1722.31|1712.41|1717.15|1707.25|519
1753997100000|2025-07-31 21:25:00|1717.91|1708.01|1726.17|1716.27|1726.41|1716.51|1717.25|1707.35|613
1753997400000|2025-07-31 21:30:00|1726.32|1716.42|1730.9|1721|1733.86|1723.96|1725.73|1715.83|714
1753997700000|2025-07-31 21:35:00|1730.86|1720.96|1727.04|1717.14|1730.86|1720.96|1725.77|1715.87|429
1753998000000|2025-07-31 21:40:00|1727.05|1717.15|1722.07|1712.17|1727.78|1717.88|1722.07|1712.17|400
1753998300000|2025-07-31 21:45:00|1722.13|1712.23|1720.01|1710.11|1722.96|1713.06|1719.85|1709.95|400
1753998600000|2025-07-31 21:50:00|1720.08|1710.18|1712.1|1702.2|1720.08|1710.18|1704.35|1694.45|543
1753998900000|2025-07-31 21:55:00|1712.02|1702.12|1719.24|1709.34|1720.05|1710.15|1706.67|1696.77|907
1753999200000|2025-07-31 22:00:00|1719.25|1709.35|1709.72|1699.82|1719.25|1709.35|1708.2|1698.3|996
1753999500000|2025-07-31 22:05:00|1709.74|1699.84|1703.85|1693.95|1709.91|1700.01|1702.76|1692.86|951
1753999800000|2025-07-31 22:10:00|1703.9|1694|1709.5|1699.6|1710.27|1700.37|1703.13|1693.23|883
1754000100000|2025-07-31 22:15:00|1709.45|1699.55|1706.34|1696.44|1714.86|1704.96|1705.91|1696.01|922
1754000400000|2025-07-31 22:20:00|1706.35|1696.45|1702.47|1692.57|1708.6|1698.7|1702.35|1692.45|926
1754000700000|2025-07-31 22:25:00|1702.42|1692.52|1707.96|1698.06|1708.06|1698.16|1701.58|1691.68|869
1754001000000|2025-07-31 22:30:00|1708.06|1698.16|1701.17|1691.27|1708.26|1698.36|1700.59|1690.69|818
1754001300000|2025-07-31 22:35:00|1700.97|1691.07|1697.17|1687.27|1701.02|1691.12|1695.85|1685.95|803
1754001600000|2025-07-31 22:40:00|1697.32|1687.42|1699.26|1689.36|1701.56|1691.66|1696.21|1686.31|944
1754001900000|2025-07-31 22:45:00|1699.49|1689.59|1695.32|1685.42|1699.8|1689.9|1694.53|1684.63|838
1754002200000|2025-07-31 22:50:00|1695.35|1685.45|1700|1690.1|1703.2|1693.3|1695.32|1685.42|862
1754002500000|2025-07-31 22:55:00|1700.45|1690.55|1699.95|1690.05|1703|1693.1|1698.28|1688.38|861
1754002800000|2025-07-31 23:00:00|1699.98|1690.08|1708.75|1698.85|1712|1702.1|1699.38|1689.48|813
1754003100000|2025-07-31 23:05:00|1708.71|1698.81|1705.63|1695.73|1711.8|1701.9|1705.55|1695.65|812
1754003400000|2025-07-31 23:10:00|1705.58|1695.68|1711.44|1701.54|1713.53|1703.63|1705.58|1695.68|881
1754003700000|2025-07-31 23:15:00|1711.39|1701.49|1704.03|1694.13|1711.65|1701.75|1702.27|1692.37|822
1754004000000|2025-07-31 23:20:00|1703.9|1694|1705.48|1695.58|1710.06|1700.16|1703.12|1693.22|825
1754004300000|2025-07-31 23:25:00|1705.51|1695.61|1702.4|1692.5|1707.52|1697.62|1702.03|1692.13|836
1754004600000|2025-07-31 23:30:00|1702.32|1692.42|1698.74|1688.84|1702.75|1692.85|1692.92|1683.02|912
1754004900000|2025-07-31 23:35:00|1698.8|1688.9|1695.51|1685.61|1700.88|1690.98|1694.86|1684.96|1018
1754005200000|2025-07-31 23:40:00|1695.65|1685.75|1698.81|1688.91|1699.79|1689.89|1690.97|1681.07|1007
1754005500000|2025-07-31 23:45:00|1698.82|1688.92|1702.11|1692.21|1702.11|1692.21|1695.27|1685.37|926
1754005800000|2025-07-31 23:50:00|1702.15|1692.25|1700.3|1690.4|1702.63|1692.73|1695.12|1685.22|915
1754006100000|2025-07-31 23:55:00|1700.38|1690.48|1697.84|1687.94|1703.44|1693.54|1696.1|1686.2|823
1754006400000|2025-08-01 00:00:00|1697.87|1687.97|1693.78|1683.88|1699.11|1689.21|1693.63|1683.73|904
1754006700000|2025-08-01 00:05:00|1693.93|1684.03|1693.72|1683.82|1698.05|1688.15|1693.7|1683.8|840
1754007000000|2025-08-01 00:10:00|1693.75|1683.85|1680.37|1670.47|1694.32|1684.42|1677.9|1668|1011
1754007300000|2025-08-01 00:15:00|1680.42|1670.52|1698.52|1688.62|1698.75|1688.85|1679.08|1669.18|1024
1754007600000|2025-08-01 00:20:00|1698.44|1688.54|1694.61|1684.71|1700.9|1691|1693.46|1683.56|1015
1754007900000|2025-08-01 00:25:00|1694.65|1684.75|1687.73|1677.83|1694.85|1684.95|1683.25|1673.35|943
1754008200000|2025-08-01 00:30:00|1687.72|1677.82|1679.59|1669.69|1689.1|1679.2|1679.59|1669.69|954
1754008500000|2025-08-01 00:35:00|1679.67|1669.77|1687.38|1677.48|1687.45|1677.55|1677.5|1667.6|932
1754008800000|2025-08-01 00:40:00|1687.39|1677.49|1675.76|1665.86|1687.45|1677.55|1674.44|1664.54|994
1754009100000|2025-08-01 00:45:00|1675.66|1665.76|1666.62|1656.72|1676.65|1666.75|1665.07|1655.17|1048
1754009400000|2025-08-01 00:50:00|1666.58|1656.68|1671.07|1661.17|1671.53|1661.63|1650.42|1640.52|1145
1754009700000|2025-08-01 00:55:00|1671.24|1661.34|1687.95|1678.05|1693.19|1683.29|1668.82|1658.92|1122
1754010000000|2025-08-01 01:00:00|1687.49|1677.59|1684.04|1674.14|1695|1685.1|1680.65|1670.75|1126
1754010300000|2025-08-01 01:05:00|1684.16|1674.26|1676.55|1666.65|1687.85|1677.95|1673.32|1663.42|1115
1754010600000|2025-08-01 01:10:00|1676.4|1666.5|1667.4|1657.5|1680|1670.1|1665.53|1655.63|1032
1754010900000|2025-08-01 01:15:00|1667.39|1657.49|1668.59|1658.69|1675.44|1665.54|1663|1653.1|1123
1754011200000|2025-08-01 01:20:00|1668.49|1658.59|1680.27|1670.37|1681.98|1672.08|1668.14|1658.24|1119
1754011500000|2025-08-01 01:25:00|1680.3|1670.4|1681.48|1671.58|1686.37|1676.47|1677.47|1667.57|1062
1754011800000|2025-08-01 01:30:00|1681.57|1671.67|1682.85|1672.95|1684.06|1674.16|1676.03|1666.13|1099
1754012100000|2025-08-01 01:35:00|1683.01|1673.11|1685.9|1676|1695.83|1685.93|1682.12|1672.22|1030
1754012400000|2025-08-01 01:40:00|1685.95|1676.05|1689.62|1679.72|1690.7|1680.8|1684.96|1675.06|985
1754012700000|2025-08-01 01:45:00|1689.63|1679.73|1681.65|1671.75|1694.45|1684.55|1680.08|1670.18|956
1754013000000|2025-08-01 01:50:00|1681.68|1671.78|1685.51|1675.61|1689.38|1679.48|1679.16|1669.26|1011
1754013300000|2025-08-01 01:55:00|1685.43|1675.53|1686.32|1676.42|1687.2|1677.3|1678.98|1669.08|987
1754013600000|2025-08-01 02:00:00|1685.9|1676|1680.28|1670.38|1689.54|1679.64|1680.08|1670.18|961
1754013900000|2025-08-01 02:05:00|1680.13|1670.23|1686.9|1677|1692.9|1683|1679.83|1669.93|959
1754014200000|2025-08-01 02:10:00|1687|1677.1|1698.57|1688.67|1699.45|1689.55|1687|1677.1|872
1754014500000|2025-08-01 02:15:00|1698.47|1688.57|1701.8|1691.9|1702.16|1692.26|1695.5|1685.6|914
1754014800000|2025-08-01 02:20:00|1701.44|1691.54|1703.16|1693.26|1703.65|1693.75|1697.77|1687.87|907
1754015100000|2025-08-01 02:25:00|1703.21|1693.31|1695.15|1685.25|1703.21|1693.31|1693.97|1684.07|806
1754015400000|2025-08-01 02:30:00|1695.25|1685.35|1695.95|1686.05|1697.78|1687.88|1692.75|1682.85|889
1754015700000|2025-08-01 02:35:00|1696.28|1686.38|1700.03|1690.13|1701.9|1692|1695.14|1685.24|848
1754016000000|2025-08-01 02:40:00|1700.07|1690.17|1698.2|1688.3|1702.63|1692.73|1697.85|1687.95|920
1754016300000|2025-08-01 02:45:00|1698.15|1688.25|1697.94|1688.04|1703.17|1693.27|1696.04|1686.14|934
1754016600000|2025-08-01 02:50:00|1697.88|1687.98|1698.88|1688.98|1700.83|1690.93|1696.14|1686.24|905
1754016900000|2025-08-01 02:55:00|1698.73|1688.83|1698.79|1688.89|1699.75|1689.85|1696.6|1686.7|840
1754017200000|2025-08-01 03:00:00|1698.78|1688.88|1695.88|1685.98|1700.42|1690.52|1694.14|1684.24|934
1754017500000|2025-08-01 03:05:00|1695.93|1686.03|1697.31|1687.41|1700.3|1690.4|1695.75|1685.85|863
1754017800000|2025-08-01 03:10:00|1697.35|1687.45|1694.52|1684.62|1698.33|1688.43|1694.32|1684.42|840
1754018100000|2025-08-01 03:15:00|1694.46|1684.56|1702.57|1692.67|1703.38|1693.48|1693.2|1683.3|826
1754018400000|2025-08-01 03:20:00|1702.55|1692.65|1704.63|1694.73|1708.68|1698.78|1702.55|1692.65|790
1754018700000|2025-08-01 03:25:00|1704.65|1694.75|1706|1696.1|1708.6|1698.7|1702.9|1693|843
1754019000000|2025-08-01 03:30:00|1705.9|1696|1700.98|1691.08|1706.52|1696.62|1700.95|1691.05|833
1754019300000|2025-08-01 03:35:00|1700.9|1691|1702|1692.1|1702.66|1692.76|1698.88|1688.98|759
1754019600000|2025-08-01 03:40:00|1701.95|1692.05|1698.68|1688.78|1703.31|1693.41|1697.65|1687.75|632
1754019900000|2025-08-01 03:45:00|1698.73|1688.83|1696.67|1686.77|1700.03|1690.13|1695.1|1685.2|725
1754020200000|2025-08-01 03:50:00|1696.66|1686.76|1692.2|1682.3|1696.67|1686.77|1690.9|1681|757
1754020500000|2025-08-01 03:55:00|1692.25|1682.35|1692.4|1682.5|1692.44|1682.54|1690.44|1680.54|594
1754020800000|2025-08-01 04:00:00|1692|1682.1|1687.8|1677.9|1692.45|1682.55|1685.59|1675.69|755
1754021100000|2025-08-01 04:05:00|1687.53|1677.63|1686.1|1676.2|1689.33|1679.43|1684.14|1674.24|774
1754021400000|2025-08-01 04:10:00|1686.15|1676.25|1687.37|1677.47|1690.1|1680.2|1681.95|1672.05|879
1754021700000|2025-08-01 04:15:00|1687.34|1677.44|1684.11|1674.21|1688.4|1678.5|1681.5|1671.6|980
1754022000000|2025-08-01 04:20:00|1684.17|1674.27|1683.84|1673.94|1685.8|1675.9|1682.45|1672.55|915
1754022300000|2025-08-01 04:25:00|1683.85|1673.95|1684.1|1674.2|1686.53|1676.63|1682.28|1672.38|931
1754022600000|2025-08-01 04:30:00|1684.15|1674.25|1686.5|1676.6|1686.65|1676.75|1680.84|1670.94|836
1754022900000|2025-08-01 04:35:00|1686.52|1676.62|1681.15|1671.25|1688.67|1678.77|1680.97|1671.07|824
1754023200000|2025-08-01 04:40:00|1681.16|1671.26|1682.34|1672.44|1683.57|1673.67|1680.04|1670.14|800
1754023500000|2025-08-01 04:45:00|1682.33|1672.43|1679.32|1669.42|1684.4|1674.5|1678.14|1668.24|789
1754023800000|2025-08-01 04:50:00|1679.31|1669.41|1680|1670.1|1682.63|1672.73|1677.21|1667.31|808
1754024100000|2025-08-01 04:55:00|1680.1|1670.2|1676.93|1667.03|1681.34|1671.44|1676.48|1666.58|668
1754024400000|2025-08-01 05:00:00|1676.91|1667.01|1678.82|1668.92|1680.72|1670.82|1675.83|1665.93|830
1754024700000|2025-08-01 05:05:00|1678.77|1668.87|1681.57|1671.67|1681.9|1672|1677.87|1667.97|792
1754025000000|2025-08-01 05:10:00|1681.62|1671.72|1681.78|1671.88|1682.21|1672.31|1678.33|1668.43|800
1754025300000|2025-08-01 05:15:00|1681.83|1671.93|1670.04|1660.14|1682.14|1672.24|1669.02|1659.12|738
1754025600000|2025-08-01 05:20:00|1669.96|1660.06|1670.2|1660.3|1676.52|1666.62|1669.77|1659.87|934
1754025900000|2025-08-01 05:25:00|1670.15|1660.25|1671.75|1661.85|1674.82|1664.92|1670.15|1660.25|852
1754026200000|2025-08-01 05:30:00|1671.7|1661.8|1669.73|1659.83|1674.23|1664.33|1668.6|1658.7|848
1754026500000|2025-08-01 05:35:00|1669.71|1659.81|1676.2|1666.3|1676.2|1666.3|1666.16|1656.26|810
1754026800000|2025-08-01 05:40:00|1676.47|1666.57|1668.75|1658.85|1681.05|1671.15|1668.73|1658.83|861
1754027100000|2025-08-01 05:45:00|1668.8|1658.9|1665.06|1655.16|1668.8|1658.9|1661.74|1651.84|907
1754027400000|2025-08-01 05:50:00|1665.01|1655.11|1668|1658.1|1671.05|1661.15|1662.96|1653.06|939
1754027700000|2025-08-01 05:55:00|1667.95|1658.05|1670|1660.1|1671.05|1661.15|1665|1655.1|878
1754028000000|2025-08-01 06:00:00|1670.1|1660.2|1666.65|1656.75|1671.1|1661.2|1665.78|1655.88|914
1754028300000|2025-08-01 06:05:00|1666.75|1656.85|1669.65|1659.75|1672.9|1663|1660.15|1650.25|881
1754028600000|2025-08-01 06:10:00|1669.54|1659.64|1663.83|1653.93|1669.65|1659.75|1662.22|1652.32|1008
1754028900000|2025-08-01 06:15:00|1663.88|1653.98|1664.3|1654.4|1670.37|1660.47|1662.06|1652.16|939
1754029200000|2025-08-01 06:20:00|1664.17|1654.27|1665.42|1655.52|1668.75|1658.85|1660.91|1651.01|968
1754029500000|2025-08-01 06:25:00|1665.44|1655.54|1660.84|1650.94|1667.76|1657.86|1659.45|1649.55|941
1754029800000|2025-08-01 06:30:00|1660.75|1650.85|1663.64|1653.74|1665|1655.1|1658.66|1648.76|892
1754030100000|2025-08-01 06:35:00|1663.61|1653.71|1662.59|1652.69|1665|1655.1|1661.95|1652.05|845
1754030400000|2025-08-01 06:40:00|1662.62|1652.72|1657.83|1647.93|1664.29|1654.39|1655.64|1645.74|898
1754030700000|2025-08-01 06:45:00|1657.78|1647.88|1662.53|1652.63|1667.99|1658.09|1656.84|1646.94|829
1754031000000|2025-08-01 06:50:00|1662.56|1652.66|1669.61|1659.71|1672.68|1662.78|1662.54|1652.64|823
1754031300000|2025-08-01 06:55:00|1669.56|1659.66|1670.43|1660.53|1671.83|1661.93|1666.35|1656.45|735
1754031600000|2025-08-01 07:00:00|1670.44|1660.54|1667.73|1657.83|1676.18|1666.28|1665.13|1655.23|885
1754031900000|2025-08-01 07:05:00|1667.79|1657.89|1666.6|1656.7|1672.93|1663.03|1666.08|1656.18|880
1754032200000|2025-08-01 07:10:00|1666.47|1656.57|1664.63|1654.73|1668.55|1658.65|1659.93|1650.03|950
1754032500000|2025-08-01 07:15:00|1664.64|1654.74|1671.42|1661.52|1671.57|1661.67|1664.19|1654.29|900
1754032800000|2025-08-01 07:20:00|1671.36|1661.46|1666.4|1656.5|1671.42|1661.52|1663.98|1654.08|913
1754033100000|2025-08-01 07:25:00|1665.9|1656|1657.9|1648|1666.98|1657.08|1657.12|1647.22|766
1754033400000|2025-08-01 07:30:00|1658.3|1648.4|1658.44|1648.54|1661.97|1652.07|1656.75|1646.85|831
1754033700000|2025-08-01 07:35:00|1658.6|1648.7|1661.44|1651.54|1662.57|1652.67|1658.31|1648.41|928
1754034000000|2025-08-01 07:40:00|1661.1|1651.2|1666.5|1656.6|1667.88|1657.98|1661|1651.1|867
1754034300000|2025-08-01 07:45:00|1666.53|1656.63|1665.38|1655.48|1667.47|1657.57|1662.41|1652.51|863
1754034600000|2025-08-01 07:50:00|1665.31|1655.41|1660.8|1650.9|1667.5|1657.6|1659.8|1649.9|906
1754034900000|2025-08-01 07:55:00|1660.83|1650.93|1668.38|1658.48|1668.9|1659|1660.45|1650.55|759
1754035200000|2025-08-01 08:00:00|1668.41|1658.51|1655.03|1645.13|1668.41|1658.51|1653.06|1643.16|836
1754035500000|2025-08-01 08:05:00|1654.98|1645.08|1650.42|1640.52|1655.35|1645.45|1634.42|1624.52|1093
1754035800000|2025-08-01 08:10:00|1650.38|1640.48|1649.02|1639.12|1652.57|1642.67|1646.67|1636.77|1086
1754036100000|2025-08-01 08:15:00|1649|1639.1|1653.53|1643.63|1655.09|1645.19|1642.22|1632.32|1074
1754036400000|2025-08-01 08:20:00|1653.52|1643.62|1644.05|1634.15|1653.86|1643.96|1642.43|1632.53|1039
1754036700000|2025-08-01 08:25:00|1645.22|1635.32|1645.46|1635.56|1649.14|1639.24|1643.51|1633.61|1023
1754037000000|2025-08-01 08:30:00|1645.44|1635.54|1647.46|1637.56|1650.85|1640.95|1645.44|1635.54|1054
1754037300000|2025-08-01 08:35:00|1647.43|1637.53|1653.95|1644.05|1657.44|1647.54|1636.79|1626.89|1080
1754037600000|2025-08-01 08:40:00|1653.96|1644.06|1655.52|1645.62|1658.26|1648.36|1651.83|1641.93|1003
1754037900000|2025-08-01 08:45:00|1655.7|1645.8|1656.9|1647|1659.7|1649.8|1654.46|1644.56|1026
1754038200000|2025-08-01 08:50:00|1656.93|1647.03|1654.16|1644.26|1660.41|1650.51|1653.4|1643.5|865
1754038500000|2025-08-01 08:55:00|1654.44|1644.54|1647.72|1637.82|1654.6|1644.7|1647.53|1637.63|871
1754038800000|2025-08-01 09:00:00|1647.44|1637.54|1660.5|1650.6|1667.68|1657.78|1646.2|1636.3|995
1754039100000|2025-08-01 09:05:00|1660.51|1650.61|1653.48|1643.58|1661.37|1651.47|1653.48|1643.58|789
1754039400000|2025-08-01 09:10:00|1653.49|1643.59|1653.7|1643.8|1655.7|1645.8|1650.56|1640.66|867
1754039700000|2025-08-01 09:15:00|1653.63|1643.73|1658.06|1648.16|1661.31|1651.41|1651.17|1641.27|961
1754040000000|2025-08-01 09:20:00|1657.98|1648.08|1660.8|1650.9|1661.2|1651.3|1655.29|1645.39|936
1754040300000|2025-08-01 09:25:00|1660.9|1651|1657.78|1647.88|1661.25|1651.35|1654.13|1644.23|812
1754040600000|2025-08-01 09:30:00|1657.83|1647.93|1652.08|1642.18|1660.38|1650.48|1650.84|1640.94|761
1754040900000|2025-08-01 09:35:00|1651.98|1642.08|1657.21|1647.31|1657.75|1647.85|1651.05|1641.15|852
1754041200000|2025-08-01 09:40:00|1657.32|1647.42|1658.23|1648.33|1658.45|1648.55|1653.34|1643.44|764
1754041500000|2025-08-01 09:45:00|1657.61|1647.71|1651.58|1641.68|1657.7|1647.8|1651.54|1641.64|809
1754041800000|2025-08-01 09:50:00|1651.63|1641.73|1646.9|1637|1652.36|1642.46|1645.23|1635.33|767
1754042100000|2025-08-01 09:55:00|1647.06|1637.16|1644.56|1634.66|1649.23|1639.33|1643.19|1633.29|711
1754042400000|2025-08-01 10:00:00|1644.79|1634.89|1645.53|1635.63|1648.46|1638.56|1643.16|1633.26|692
1754042700000|2025-08-01 10:05:00|1645.4|1635.5|1649.61|1639.71|1650.53|1640.63|1644.7|1634.8|898
1754043000000|2025-08-01 10:10:00|1649.94|1640.04|1650.64|1640.74|1652.1|1642.2|1647.09|1637.19|748
1754043300000|2025-08-01 10:15:00|1650.59|1640.69|1655.45|1645.55|1655.92|1646.02|1650.53|1640.63|760
1754043600000|2025-08-01 10:20:00|1654.95|1645.05|1651.62|1641.72|1655.9|1646|1650.33|1640.43|707
1754043900000|2025-08-01 10:25:00|1651.9|1642|1653.52|1643.62|1654.65|1644.75|1650.2|1640.3|490
1754044200000|2025-08-01 10:30:00|1653.41|1643.51|1657.54|1647.64|1658.68|1648.78|1651.29|1641.39|787
1754044500000|2025-08-01 10:35:00|1657.49|1647.59|1656.45|1646.55|1657.55|1647.65|1652.59|1642.69|956
1754044800000|2025-08-01 10:40:00|1656.23|1646.33|1656.46|1646.56|1658.45|1648.55|1654.5|1644.6|863
1754045100000|2025-08-01 10:45:00|1656.48|1646.58|1649.06|1639.16|1659.1|1649.2|1648.23|1638.33|935
1754045400000|2025-08-01 10:50:00|1649.01|1639.11|1648.98|1639.08|1652.98|1643.08|1648.8|1638.9|868
1754045700000|2025-08-01 10:55:00|1648.79|1638.89|1653.39|1643.49|1654.57|1644.67|1648.65|1638.75|873
1754046000000|2025-08-01 11:00:00|1653.38|1643.48|1646.43|1636.53|1654.59|1644.69|1645.04|1635.14|895
1754046300000|2025-08-01 11:05:00|1646.47|1636.57|1647.67|1637.77|1650.44|1640.54|1645.51|1635.61|910
1754046600000|2025-08-01 11:10:00|1647.69|1637.79|1651.42|1641.52|1651.48|1641.58|1645.42|1635.52|873
1754046900000|2025-08-01 11:15:00|1651.4|1641.5|1647.42|1637.52|1652.67|1642.77|1645.9|1636|877
1754047200000|2025-08-01 11:20:00|1647.4|1637.5|1646.51|1636.61|1649.15|1639.25|1644.37|1634.47|889
1754047500000|2025-08-01 11:25:00|1646.52|1636.62|1647.9|1638|1650.51|1640.61|1645.61|1635.71|861
1754047800000|2025-08-01 11:30:00|1647.75|1637.85|1651.42|1641.52|1654.45|1644.55|1646.1|1636.2|875
1754048100000|2025-08-01 11:35:00|1651.43|1641.53|1655.62|1645.72|1656.17|1646.27|1648.33|1638.43|930
1754048400000|2025-08-01 11:40:00|1655.59|1645.69|1656.48|1646.58|1658.45|1648.55|1653.38|1643.48|815
1754048700000|2025-08-01 11:45:00|1656.45|1646.55|1661.79|1651.89|1663.3|1653.4|1656.15|1646.25|704
1754049000000|2025-08-01 11:50:00|1661.73|1651.83|1665.39|1655.49|1665.58|1655.68|1660.51|1650.61|733
1754049300000|2025-08-01 11:55:00|1665.35|1655.45|1666.09|1656.19|1666.7|1656.8|1663.03|1653.13|715
1754049600000|2025-08-01 12:00:00|1666.06|1656.16|1668.59|1658.69|1671.39|1661.49|1664.13|1654.23|764
1754049900000|2025-08-01 12:05:00|1668.62|1658.72|1674.57|1664.67|1676.07|1666.17|1667.22|1657.32|864
1754050200000|2025-08-01 12:10:00|1674.54|1664.64|1672.78|1662.88|1674.7|1664.8|1670.28|1660.38|795
1754050500000|2025-08-01 12:15:00|1672.8|1662.9|1666.79|1656.89|1673.26|1663.36|1666.79|1656.89|734
1754050800000|2025-08-01 12:20:00|1666.86|1656.96|1664.43|1654.53|1667.93|1658.03|1663.79|1653.89|681
1754051100000|2025-08-01 12:25:00|1664.41|1654.51|1665.51|1655.61|1665.54|1655.64|1660.29|1650.39|697
1754051400000|2025-08-01 12:30:00|1665.5|1655.6|1678.38|1668.48|1685.28|1675.38|1660.34|1650.44|1091
1754051700000|2025-08-01 12:35:00|1678.26|1668.36|1672.74|1662.84|1682.36|1672.46|1669.47|1659.57|988
1754052000000|2025-08-01 12:40:00|1672.73|1662.83|1678.37|1668.47|1679.36|1669.46|1672.05|1662.15|1010
1754052300000|2025-08-01 12:45:00|1678.33|1668.43|1671.93|1662.03|1678.45|1668.55|1671.81|1661.91|946
1754052600000|2025-08-01 12:50:00|1671.33|1661.43|1675.78|1665.88|1675.83|1665.93|1666.14|1656.24|919
1754052900000|2025-08-01 12:55:00|1675.76|1665.86|1673.54|1663.64|1677.93|1668.03|1672.6|1662.7|945
1754053200000|2025-08-01 13:00:00|1673.56|1663.66|1679.66|1669.76|1681.36|1671.46|1672.34|1662.44|896
1754053500000|2025-08-01 13:05:00|1679.69|1669.79|1678.85|1668.95|1681.5|1671.6|1677.75|1667.85|915
1754053800000|2025-08-01 13:10:00|1679.01|1669.11|1678.51|1668.61|1683.48|1673.58|1678.48|1668.58|837
1754054100000|2025-08-01 13:15:00|1678.54|1668.64|1680.32|1670.42|1682.65|1672.75|1678.44|1668.54|835
1754054400000|2025-08-01 13:20:00|1680.36|1670.46|1674.83|1664.93|1680.64|1670.74|1670.5|1660.6|954
1754054700000|2025-08-01 13:25:00|1674.88|1664.98|1668.73|1658.83|1675.54|1665.64|1666.47|1656.57|897
1754055000000|2025-08-01 13:30:00|1669.05|1659.15|1665.36|1655.46|1670.83|1660.93|1663.29|1653.39|1012
1754055300000|2025-08-01 13:35:00|1665.88|1655.98|1661.87|1651.97|1671.63|1661.73|1661.87|1651.97|1039
1754055600000|2025-08-01 13:40:00|1661.98|1652.08|1652.37|1642.47|1662.76|1652.86|1652.37|1642.47|1020
1754055900000|2025-08-01 13:45:00|1652.34|1642.44|1634.39|1624.49|1653.42|1643.52|1632|1622.1|1051
1754056200000|2025-08-01 13:50:00|1634.44|1624.54|1627.63|1617.73|1639.65|1629.75|1623.86|1613.96|1102
1754056500000|2025-08-01 13:55:00|1627.5|1617.6|1633.51|1623.61|1636.51|1626.61|1626.58|1616.68|991
1754056800000|2025-08-01 14:00:00|1633.46|1623.56|1630.29|1620.39|1633.8|1623.9|1621.54|1611.64|1085
1754057100000|2025-08-01 14:05:00|1630.4|1620.5|1648.89|1638.99|1650.38|1640.48|1630.32|1620.42|1045
1754057400000|2025-08-01 14:10:00|1648.86|1638.96|1654.64|1644.74|1658.17|1648.27|1648.86|1638.96|1014
1754057700000|2025-08-01 14:15:00|1654.62|1644.72|1660.18|1650.28|1662.52|1652.62|1653.75|1643.85|1010
1754058000000|2025-08-01 14:20:00|1660.28|1650.38|1670.32|1660.42|1671.17|1661.27|1660.23|1650.33|1014
1754058300000|2025-08-01 14:25:00|1670.22|1660.32|1675.06|1665.16|1677|1667.1|1667.7|1657.8|961
1754058600000|2025-08-01 14:30:00|1675.28|1665.38|1678.46|1668.56|1679.45|1669.55|1669.61|1659.71|1012
1754058900000|2025-08-01 14:35:00|1678.51|1668.61|1673.46|1663.56|1678.71|1668.81|1673.27|1663.37|974
1754059200000|2025-08-01 14:40:00|1673.88|1663.98|1667.8|1657.9|1675.83|1665.93|1667.45|1657.55|996
1754059500000|2025-08-01 14:45:00|1667.96|1658.06|1670.15|1660.25|1677.05|1667.15|1667.96|1658.06|1012
1754059800000|2025-08-01 14:50:00|1670.3|1660.4|1673.27|1663.37|1674.55|1664.65|1668.79|1658.89|1002
1754060100000|2025-08-01 14:55:00|1673.3|1663.4|1671.96|1662.06|1676.45|1666.55|1670.08|1660.18|939
1754060400000|2025-08-01 15:00:00|1672.01|1662.11|1663.98|1654.08|1673.88|1663.98|1663.98|1654.08|1033
1754060700000|2025-08-01 15:05:00|1663.88|1653.98|1661.9|1652|1665.65|1655.75|1659.23|1649.33|1043
1754061000000|2025-08-01 15:10:00|1661.93|1652.03|1663.28|1653.38|1667.61|1657.71|1658.9|1649|1026
1754061300000|2025-08-01 15:15:00|1663.18|1653.28|1653.55|1643.65|1664.68|1654.78|1648.78|1638.88|1011
1754061600000|2025-08-01 15:20:00|1653.6|1643.7|1650.5|1640.6|1654.92|1645.02|1648.6|1638.7|1052
1754061900000|2025-08-01 15:25:00|1650.51|1640.61|1655.55|1645.65|1661.43|1651.53|1650.5|1640.6|1007
1754062200000|2025-08-01 15:30:00|1655.61|1645.71|1657.2|1647.3|1659.44|1649.54|1654.3|1644.4|1040
1754062500000|2025-08-01 15:35:00|1657.13|1647.23|1667.39|1657.49|1667.51|1657.61|1654.3|1644.4|1011
1754062800000|2025-08-01 15:40:00|1667.41|1657.51|1669.83|1659.93|1671.38|1661.48|1665.51|1655.61|906
1754063100000|2025-08-01 15:45:00|1669.88|1659.98|1667.66|1657.76|1672.23|1662.33|1664.8|1654.9|972
1754063400000|2025-08-01 15:50:00|1667.68|1657.78|1669.57|1659.67|1671.3|1661.4|1664.6|1654.7|941
1754063700000|2025-08-01 15:55:00|1669.6|1659.7|1668.41|1658.51|1669.64|1659.74|1667.03|1657.13|825
1754064000000|2025-08-01 16:00:00|1668.4|1658.5|1668.71|1658.81|1670.13|1660.23|1664.97|1655.07|892
1754064300000|2025-08-01 16:05:00|1668.58|1658.68|1678.83|1668.93|1680.2|1670.3|1666.04|1656.14|817
1754064600000|2025-08-01 16:10:00|1678.8|1668.9|1677.05|1667.15|1679.83|1669.93|1674.06|1664.16|687
1754064900000|2025-08-01 16:15:00|1677|1667.1|1677.7|1667.8|1679.9|1670|1673.83|1663.93|813
1754065200000|2025-08-01 16:20:00|1677.9|1668|1677.08|1667.18|1678.75|1668.85|1675.48|1665.58|735
1754065500000|2025-08-01 16:25:00|1676.89|1666.99|1675.09|1665.19|1679.98|1670.08|1675.09|1665.19|862
1754065800000|2025-08-01 16:30:00|1675.07|1665.17|1665.89|1655.99|1675.07|1665.17|1665.12|1655.22|954
1754066100000|2025-08-01 16:35:00|1665.85|1655.95|1661.72|1651.82|1667.5|1657.6|1661.02|1651.12|933
1754066400000|2025-08-01 16:40:00|1661.73|1651.83|1665.83|1655.93|1666.45|1656.55|1655.89|1645.99|937
1754066700000|2025-08-01 16:45:00|1665.98|1656.08|1660.48|1650.58|1667.44|1657.54|1657.68|1647.78|950
1754067000000|2025-08-01 16:50:00|1660.54|1650.64|1654.06|1644.16|1661.48|1651.58|1652.74|1642.84|938
1754067300000|2025-08-01 16:55:00|1653.99|1644.09|1648.31|1638.41|1656.2|1646.3|1643.71|1633.81|974
1754067600000|2025-08-01 17:00:00|1647.98|1638.08|1637.78|1627.88|1648.9|1639|1636.23|1626.33|1012
1754067900000|2025-08-01 17:05:00|1637.76|1627.86|1641.88|1631.98|1645.83|1635.93|1635.54|1625.64|1051
1754068200000|2025-08-01 17:10:00|1641.63|1631.73|1639.52|1629.62|1646.45|1636.55|1637.48|1627.58|1007
1754068500000|2025-08-01 17:15:00|1639.46|1629.56|1641.5|1631.6|1645.31|1635.41|1638.67|1628.77|918
1754068800000|2025-08-01 17:20:00|1641.45|1631.55|1642.3|1632.4|1646.06|1636.16|1640.35|1630.45|1016
1754069100000|2025-08-01 17:25:00|1642.21|1632.31|1642.6|1632.7|1644|1634.1|1637.28|1627.38|998
1754069400000|2025-08-01 17:30:00|1642.55|1632.65|1646.69|1636.79|1655.51|1645.61|1641.67|1631.77|1054
1754069700000|2025-08-01 17:35:00|1646.9|1637|1639.6|1629.7|1650|1640.1|1632.32|1622.42|1004
1754070000000|2025-08-01 17:40:00|1639.66|1629.76|1637.12|1627.22|1644.8|1634.9|1636.45|1626.55|946
1754070300000|2025-08-01 17:45:00|1637.07|1627.17|1635.07|1625.17|1639.7|1629.8|1633.76|1623.86|905
1754070600000|2025-08-01 17:50:00|1635.27|1625.37|1634.14|1624.24|1638|1628.1|1630.99|1621.09|819
1754070900000|2025-08-01 17:55:00|1634.01|1624.11|1634.93|1625.03|1635.45|1625.55|1630.35|1620.45|857
1754071200000|2025-08-01 18:00:00|1634.95|1625.05|1625.93|1616.03|1637.68|1627.78|1623.93|1614.03|1030
1754071500000|2025-08-01 18:05:00|1625.76|1615.86|1633.09|1623.19|1637.85|1627.95|1625.76|1615.86|1009
1754071800000|2025-08-01 18:10:00|1633|1623.1|1633.45|1623.55|1635.4|1625.5|1627.99|1618.09|1037
1754072100000|2025-08-01 18:15:00|1634.05|1624.15|1625.52|1615.62|1634.45|1624.55|1620.54|1610.64|1080
1754072400000|2025-08-01 18:20:00|1625.4|1615.5|1631.4|1621.5|1634.41|1624.51|1625.32|1615.42|1055
1754072700000|2025-08-01 18:25:00|1631.62|1621.72|1642.25|1632.35|1647.65|1637.75|1631.48|1621.58|941
1754073000000|2025-08-01 18:30:00|1642.26|1632.36|1646.32|1636.42|1650.48|1640.58|1640.92|1631.02|1031
1754073300000|2025-08-01 18:35:00|1646.26|1636.36|1648.29|1638.39|1649.05|1639.15|1642.86|1632.96|1000
1754073600000|2025-08-01 18:40:00|1648.34|1638.44|1643.34|1633.44|1649.11|1639.21|1642.85|1632.95|1019
1754073900000|2025-08-01 18:45:00|1643.3|1633.4|1645.66|1635.76|1646.55|1636.65|1640.18|1630.28|1014
1754074200000|2025-08-01 18:50:00|1645.71|1635.81|1636.45|1626.55|1645.71|1635.81|1631.64|1621.74|1032
1754074500000|2025-08-01 18:55:00|1636.44|1626.54|1636.04|1626.14|1639.52|1629.62|1630.23|1620.33|996
1754074800000|2025-08-01 19:00:00|1636|1626.1|1634.66|1624.76|1640.83|1630.93|1632.32|1622.42|1048
1754075100000|2025-08-01 19:05:00|1634.68|1624.78|1640.54|1630.64|1642.73|1632.83|1632.36|1622.46|926
1754075400000|2025-08-01 19:10:00|1639.78|1629.88|1639.06|1629.16|1642.6|1632.7|1635.46|1625.56|1007
1754075700000|2025-08-01 19:15:00|1638.64|1628.74|1640.02|1630.12|1642.47|1632.57|1636.85|1626.95|1001
1754076000000|2025-08-01 19:20:00|1640.13|1630.23|1633.55|1623.65|1640.67|1630.77|1629.21|1619.31|1064
1754076300000|2025-08-01 19:25:00|1633.7|1623.8|1637.77|1627.87|1640.83|1630.93|1631.93|1622.03|895
1754076600000|2025-08-01 19:30:00|1637.64|1627.74|1650.36|1640.46|1650.67|1640.77|1634.35|1624.45|1013
1754076900000|2025-08-01 19:35:00|1650.24|1640.34|1640.79|1630.89|1651.05|1641.15|1639.39|1629.49|1052
1754077200000|2025-08-01 19:40:00|1641.04|1631.14|1638.33|1628.43|1641.1|1631.2|1637.18|1627.28|982
1754077500000|2025-08-01 19:45:00|1638.32|1628.42|1642.3|1632.4|1647.32|1637.42|1638.2|1628.3|881
1754077800000|2025-08-01 19:50:00|1642.32|1632.42|1644.65|1634.75|1645.55|1635.65|1640.32|1630.42|935
1754078100000|2025-08-01 19:55:00|1644.63|1634.73|1643.21|1633.31|1645.23|1635.33|1642.4|1632.5|853
1754078400000|2025-08-01 20:00:00|1643.29|1633.39|1636.52|1626.62|1648.35|1638.45|1636.33|1626.43|928
1754078700000|2025-08-01 20:05:00|1636.48|1626.58|1628.4|1618.5|1638.45|1628.55|1619.36|1609.46|965
1754079000000|2025-08-01 20:10:00|1628.41|1618.51|1622|1612.1|1630.99|1621.09|1618.84|1608.94|1036
1754079300000|2025-08-01 20:15:00|1621.85|1611.95|1627.41|1617.51|1629.9|1620|1615.97|1606.07|1041
1754079600000|2025-08-01 20:20:00|1627.39|1617.49|1624.32|1614.42|1630.26|1620.36|1621.73|1611.83|1008
1754079900000|2025-08-01 20:25:00|1624.28|1614.38|1626.5|1616.6|1626.7|1616.8|1622.04|1612.14|977
1754080200000|2025-08-01 20:30:00|1626.3|1616.4|1623.48|1613.58|1627.65|1617.75|1620.53|1610.63|916
1754080500000|2025-08-01 20:35:00|1623.47|1613.57|1617.9|1608|1626.28|1616.38|1617.9|1608|963
1754080800000|2025-08-01 20:40:00|1617.96|1608.06|1620.44|1610.54|1620.44|1610.54|1611.35|1601.45|1050
1754081100000|2025-08-01 20:45:00|1620.37|1610.47|1626.37|1616.47|1626.43|1616.53|1617.5|1607.6|991
1754081400000|2025-08-01 20:50:00|1626.6|1616.7|1625.52|1615.62|1627.32|1617.42|1619.97|1610.07|967
1754081700000|2025-08-01 20:55:00|1625.4|1615.5|1635.95|1626.05|1636.25|1626.35|1624.33|1614.43|722
1754118000000|2025-08-02 07:00:00|1594.52|1584.62|1597.7|1587.8|1598.03|1588.13|1591.39|1581.49|834
1754118300000|2025-08-02 07:05:00|1597.73|1587.83|1587.88|1577.98|1597.91|1588.01|1587.88|1577.98|969
1754118600000|2025-08-02 07:10:00|1587.89|1577.99|1592.26|1582.36|1593.64|1583.74|1585.35|1575.45|985
1754118900000|2025-08-02 07:15:00|1592.21|1582.31|1600.32|1590.42|1600.49|1590.59|1591.46|1581.56|973
1754119200000|2025-08-02 07:20:00|1600.34|1590.44|1607.31|1597.41|1608.29|1598.39|1600.2|1590.3|801
1754119500000|2025-08-02 07:25:00|1607.32|1597.42|1607.34|1597.44|1608.38|1598.48|1604.45|1594.55|899
1754119800000|2025-08-02 07:30:00|1607.31|1597.41|1606.65|1596.75|1609.66|1599.76|1603.42|1593.52|881
1754120100000|2025-08-02 07:35:00|1606.71|1596.81|1611.77|1601.87|1611.88|1601.98|1606.07|1596.17|909
1754120400000|2025-08-02 07:40:00|1611.58|1601.68|1612.91|1603.01|1613.64|1603.74|1609.59|1599.69|772
1754120700000|2025-08-02 07:45:00|1612.97|1603.07|1617.47|1607.57|1617.84|1607.94|1612.42|1602.52|709
1754121000000|2025-08-02 07:50:00|1617.52|1607.62|1619.5|1609.6|1619.96|1610.06|1616.4|1606.5|564
1754121300000|2025-08-02 07:55:00|1619.55|1609.65|1619.02|1609.12|1619.79|1609.89|1617.73|1607.83|655
1754121600000|2025-08-02 08:00:00|1618.99|1609.09|1617.52|1607.62|1619.9|1610|1616.43|1606.53|708
1754121900000|2025-08-02 08:05:00|1617.45|1607.55|1620.11|1610.21|1620.59|1610.69|1616.38|1606.48|644
1754122200000|2025-08-02 08:10:00|1620.04|1610.14|1618.92|1609.02|1621.63|1611.73|1618.45|1608.55|571
1754122500000|2025-08-02 08:15:00|1618.93|1609.03|1620.43|1610.53|1621.35|1611.45|1618.43|1608.53|751
1754122800000|2025-08-02 08:20:00|1620.39|1610.49|1618.36|1608.46|1622.34|1612.44|1616.46|1606.56|784
1754123100000|2025-08-02 08:25:00|1618.33|1608.43|1612.41|1602.51|1618.33|1608.43|1612.41|1602.51|771
1754123400000|2025-08-02 08:30:00|1612.43|1602.53|1605.8|1595.9|1612.7|1602.8|1602.93|1593.03|814
1754123700000|2025-08-02 08:35:00|1605.79|1595.89|1606.79|1596.89|1609.82|1599.92|1604.6|1594.7|923
1754124000000|2025-08-02 08:40:00|1606.88|1596.98|1604.39|1594.49|1607.65|1597.75|1602.86|1592.96|906
1754124300000|2025-08-02 08:45:00|1604.44|1594.54|1605.02|1595.12|1607.47|1597.57|1601.47|1591.57|873
1754124600000|2025-08-02 08:50:00|1605.16|1595.26|1599.33|1589.43|1605.51|1595.61|1598.43|1588.53|888
1754124900000|2025-08-02 08:55:00|1599.36|1589.46|1599.37|1589.47|1600.84|1590.94|1597.55|1587.65|763
1754125200000|2025-08-02 09:00:00|1599.42|1589.52|1603.67|1593.77|1605.3|1595.4|1598.76|1588.86|875
1754125500000|2025-08-02 09:05:00|1603.68|1593.78|1600.93|1591.03|1603.75|1593.85|1600.86|1590.96|847
1754125800000|2025-08-02 09:10:00|1600.99|1591.09|1602.97|1593.07|1605.81|1595.91|1600.99|1591.09|723
1754126100000|2025-08-02 09:15:00|1602.94|1593.04|1601.8|1591.9|1605.3|1595.4|1600.45|1590.55|750
1754126400000|2025-08-02 09:20:00|1601.83|1591.93|1600.47|1590.57|1602.83|1592.93|1599.8|1589.9|760
1754126700000|2025-08-02 09:25:00|1600.44|1590.54|1598.61|1588.71|1601.03|1591.13|1595.86|1585.96|663
1754127000000|2025-08-02 09:30:00|1598.56|1588.66|1598.58|1588.68|1601.76|1591.86|1594.11|1584.21|911
1754127300000|2025-08-02 09:35:00|1598.56|1588.66|1594.66|1584.76|1599.56|1589.66|1594.65|1584.75|889
1754127600000|2025-08-02 09:40:00|1594.67|1584.77|1592.45|1582.55|1595.72|1585.82|1592.01|1582.11|526
1754127900000|2025-08-02 09:45:00|1592.44|1582.54|1595.52|1585.62|1596.42|1586.52|1592.44|1582.54|540
1754128200000|2025-08-02 09:50:00|1595.45|1585.55|1597.95|1588.05|1599.44|1589.54|1594.94|1585.04|639
1754128500000|2025-08-02 09:55:00|1597.96|1588.06|1600.43|1590.53|1601.49|1591.59|1596.46|1586.56|626
1754128800000|2025-08-02 10:00:00|1600.44|1590.54|1597.9|1588|1601.46|1591.56|1594.99|1585.09|695
1754129100000|2025-08-02 10:05:00|1597.73|1587.83|1593.95|1584.05|1598.66|1588.76|1593.9|1584|815
1754129400000|2025-08-02 10:10:00|1594|1584.1|1592.78|1582.88|1595.75|1585.85|1591.39|1581.49|874
1754129700000|2025-08-02 10:15:00|1592.64|1582.74|1591.8|1581.9|1593.57|1583.67|1588.76|1578.86|835
1754130000000|2025-08-02 10:20:00|1591.79|1581.89|1594.91|1585.01|1596.85|1586.95|1589.16|1579.26|824
1754130300000|2025-08-02 10:25:00|1594.8|1584.9|1598.65|1588.75|1601.63|1591.73|1594.66|1584.76|671
1754130600000|2025-08-02 10:30:00|1598.52|1588.62|1599.44|1589.54|1599.83|1589.93|1595.66|1585.76|824
1754130900000|2025-08-02 10:35:00|1599.47|1589.57|1589.82|1579.92|1599.93|1590.03|1589.41|1579.51|803
1754131200000|2025-08-02 10:40:00|1589.77|1579.87|1592.52|1582.62|1594.67|1584.77|1589.18|1579.28|804
1754131500000|2025-08-02 10:45:00|1592.53|1582.63|1595.57|1585.67|1596.62|1586.72|1590.57|1580.67|837
1754131800000|2025-08-02 10:50:00|1595.51|1585.61|1600.58|1590.68|1601.72|1591.82|1595.41|1585.51|707
1754132100000|2025-08-02 10:55:00|1600.53|1590.63|1600.31|1590.41|1601.62|1591.72|1599.48|1589.58|759
1754132400000|2025-08-02 11:00:00|1600.36|1590.46|1603.49|1593.59|1604.56|1594.66|1599.55|1589.65|671
1754132700000|2025-08-02 11:05:00|1603.44|1593.54|1598.21|1588.31|1604.5|1594.6|1598.21|1588.31|804
1754133000000|2025-08-02 11:10:00|1598.16|1588.26|1594.36|1584.46|1598.87|1588.97|1591.93|1582.03|770
1754133300000|2025-08-02 11:15:00|1594.32|1584.42|1601.44|1591.54|1601.94|1592.04|1593.56|1583.66|741
1754133600000|2025-08-02 11:20:00|1601.47|1591.57|1602.33|1592.43|1603.83|1593.93|1600.46|1590.56|712
1754133900000|2025-08-02 11:25:00|1602.36|1592.46|1613.34|1603.44|1613.7|1603.8|1600.81|1590.91|746
1754134200000|2025-08-02 11:30:00|1613.31|1603.41|1609.75|1599.85|1613.31|1603.41|1609.74|1599.84|823
1754134500000|2025-08-02 11:35:00|1609.82|1599.92|1610.86|1600.96|1612.55|1602.65|1607.27|1597.37|835
1754134800000|2025-08-02 11:40:00|1610.87|1600.97|1609.85|1599.95|1611.7|1601.8|1609.57|1599.67|592
1754135100000|2025-08-02 11:45:00|1609.84|1599.94|1608.99|1599.09|1612.48|1602.58|1608.45|1598.55|713
1754135400000|2025-08-02 11:50:00|1609.48|1599.58|1607|1597.1|1609.86|1599.96|1606.88|1596.98|624
1754135700000|2025-08-02 11:55:00|1606.99|1597.09|1608.03|1598.13|1609.63|1599.73|1606.3|1596.4|567
1754136000000|2025-08-02 12:00:00|1608.04|1598.14|1603.94|1594.04|1608.87|1598.97|1603.93|1594.03|765
1754136300000|2025-08-02 12:05:00|1603.97|1594.07|1605.22|1595.32|1607.38|1597.48|1603.95|1594.05|696
1754136600000|2025-08-02 12:10:00|1605.23|1595.33|1605.04|1595.14|1607.06|1597.16|1604.78|1594.88|761
1754136900000|2025-08-02 12:15:00|1605|1595.1|1605.67|1595.77|1606.32|1596.42|1603.38|1593.48|792
1754137200000|2025-08-02 12:20:00|1605.7|1595.8|1602.92|1593.02|1607.77|1597.87|1602.73|1592.83|867
1754137500000|2025-08-02 12:25:00|1602.94|1593.04|1604.17|1594.27|1605.79|1595.89|1601.84|1591.94|749
1754137800000|2025-08-02 12:30:00|1604.18|1594.28|1603.71|1593.81|1606.87|1596.97|1602.75|1592.85|802
1754138100000|2025-08-02 12:35:00|1603.85|1593.95|1604.75|1594.85|1607.69|1597.79|1603.85|1593.95|877
1754138400000|2025-08-02 12:40:00|1604.74|1594.84|1598.95|1589.05|1605.5|1595.6|1598.58|1588.68|751
1754138700000|2025-08-02 12:45:00|1598.67|1588.77|1600.91|1591.01|1602.44|1592.54|1596.7|1586.8|783
1754139000000|2025-08-02 12:50:00|1600.96|1591.06|1608.84|1598.94|1608.86|1598.96|1600.48|1590.58|775
1754139300000|2025-08-02 12:55:00|1608.72|1598.82|1608.37|1598.47|1610.16|1600.26|1607.54|1597.64|712
1754139600000|2025-08-02 13:00:00|1608.36|1598.46|1603.81|1593.91|1609.02|1599.12|1603.12|1593.22|788
1754139900000|2025-08-02 13:05:00|1603.9|1594|1601.92|1592.02|1605.45|1595.55|1599.44|1589.54|843
1754140200000|2025-08-02 13:10:00|1601.94|1592.04|1601.45|1591.55|1604.86|1594.96|1601.44|1591.54|789
1754140500000|2025-08-02 13:15:00|1601.44|1591.54|1603.85|1593.95|1604.63|1594.73|1600.63|1590.73|837
1754140800000|2025-08-02 13:20:00|1603.86|1593.96|1606.98|1597.08|1607.62|1597.72|1603.85|1593.95|777
1754141100000|2025-08-02 13:25:00|1606.83|1596.93|1603.52|1593.62|1608.17|1598.27|1603.52|1593.62|756
1754141400000|2025-08-02 13:30:00|1603.65|1593.75|1610.22|1600.32|1611.89|1601.99|1599.31|1589.41|909
1754141700000|2025-08-02 13:35:00|1610.41|1600.51|1607.03|1597.13|1611.56|1601.66|1605.78|1595.88|933
1754142000000|2025-08-02 13:40:00|1607|1597.1|1608.68|1598.78|1609.84|1599.94|1604.87|1594.97|910
1754142300000|2025-08-02 13:45:00|1608.65|1598.75|1610.58|1600.68|1612.9|1603|1607.17|1597.27|819
1754142600000|2025-08-02 13:50:00|1610.55|1600.65|1611.14|1601.24|1611.78|1601.88|1607.5|1597.6|841
1754142900000|2025-08-02 13:55:00|1611.27|1601.37|1609.99|1600.09|1614.62|1604.72|1609.75|1599.85|775
1754143200000|2025-08-02 14:00:00|1610.06|1600.16|1607.94|1598.04|1610.75|1600.85|1605.49|1595.59|874
1754143500000|2025-08-02 14:05:00|1607.98|1598.08|1606.81|1596.91|1610.99|1601.09|1606.48|1596.58|905
1754143800000|2025-08-02 14:10:00|1606.84|1596.94|1601.5|1591.6|1607.1|1597.2|1601.38|1591.48|801
1754144100000|2025-08-02 14:15:00|1601.61|1591.71|1598.87|1588.97|1601.72|1591.82|1597.95|1588.05|876
1754144400000|2025-08-02 14:20:00|1598.84|1588.94|1601.06|1591.16|1602.48|1592.58|1594.89|1584.99|911
1754144700000|2025-08-02 14:25:00|1601.21|1591.31|1599.76|1589.86|1601.29|1591.39|1598.54|1588.64|879
1754145000000|2025-08-02 14:30:00|1599.49|1589.59|1594.13|1584.23|1599.71|1589.81|1593.56|1583.66|954
1754145300000|2025-08-02 14:35:00|1594.07|1584.17|1589.04|1579.14|1594.14|1584.24|1587.54|1577.64|970
1754145600000|2025-08-02 14:40:00|1588.98|1579.08|1588.03|1578.13|1591.49|1581.59|1586.3|1576.4|996
1754145900000|2025-08-02 14:45:00|1588.1|1578.2|1587.38|1577.48|1592.83|1582.93|1585.58|1575.68|912
1754146200000|2025-08-02 14:50:00|1587.36|1577.46|1587.79|1577.89|1589.63|1579.73|1581.8|1571.9|998
1754146500000|2025-08-02 14:55:00|1587.8|1577.9|1589.05|1579.15|1590.59|1580.69|1585.41|1575.51|882
1754146800000|2025-08-02 15:00:00|1589.06|1579.16|1592.66|1582.76|1594.65|1584.75|1588.68|1578.78|921
1754147100000|2025-08-02 15:05:00|1592.63|1582.73|1596|1586.1|1597.69|1587.79|1590.61|1580.71|873
1754147400000|2025-08-02 15:10:00|1595.96|1586.06|1596.48|1586.58|1596.8|1586.9|1591.91|1582.01|921
1754147700000|2025-08-02 15:15:00|1596.55|1586.65|1598.53|1588.63|1603.73|1593.83|1595.8|1585.9|823
1754148000000|2025-08-02 15:20:00|1598.46|1588.56|1600.79|1590.89|1601.03|1591.13|1597.09|1587.19|852
1754148300000|2025-08-02 15:25:00|1600.76|1590.86|1596.02|1586.12|1601.66|1591.76|1595.96|1586.06|793
1754148600000|2025-08-02 15:30:00|1596|1586.1|1586.41|1576.51|1596.64|1586.74|1582.52|1572.62|944
1754148900000|2025-08-02 15:35:00|1586.43|1576.53|1590.33|1580.43|1591.65|1581.75|1585.92|1576.02|983
1754149200000|2025-08-02 15:40:00|1590.3|1580.4|1589|1579.1|1592.26|1582.36|1588.44|1578.54|854
1754149500000|2025-08-02 15:45:00|1589.07|1579.17|1581.52|1571.62|1590.5|1580.6|1581.5|1571.6|958
1754149800000|2025-08-02 15:50:00|1581.54|1571.64|1582.97|1573.07|1585.4|1575.5|1581.03|1571.13|971
1754150100000|2025-08-02 15:55:00|1582.94|1573.04|1583.53|1573.63|1585.56|1575.66|1578.86|1568.96|1010
1754150400000|2025-08-02 16:00:00|1583.5|1573.6|1587.41|1577.51|1588.75|1578.85|1582.42|1572.52|962
1754150700000|2025-08-02 16:05:00|1587.44|1577.54|1584.53|1574.63|1591.15|1581.25|1582.94|1573.04|946
1754151000000|2025-08-02 16:10:00|1584.5|1574.6|1585.45|1575.55|1589.48|1579.58|1581.53|1571.63|957
1754151300000|2025-08-02 16:15:00|1585.43|1575.53|1585.61|1575.71|1587.24|1577.34|1579.76|1569.86|937
1754151600000|2025-08-02 16:20:00|1585.62|1575.72|1586.65|1576.75|1587.21|1577.31|1581.29|1571.39|932
1754151900000|2025-08-02 16:25:00|1586.6|1576.7|1583.02|1573.12|1589.4|1579.5|1582.37|1572.47|867
1754152200000|2025-08-02 16:30:00|1583.38|1573.48|1575.45|1565.55|1583.5|1573.6|1571.24|1561.34|941
1754152500000|2025-08-02 16:35:00|1575.39|1565.49|1576.47|1566.57|1577.42|1567.52|1571.99|1562.09|819
1754152800000|2025-08-02 16:40:00|1576.64|1566.74|1591.4|1581.5|1593.45|1583.55|1576.56|1566.66|835
1754153100000|2025-08-02 16:45:00|1591.39|1581.49|1587.45|1577.55|1596.69|1586.79|1587.4|1577.5|863
1754153400000|2025-08-02 16:50:00|1587.42|1577.52|1585.73|1575.83|1587.94|1578.04|1583|1573.1|913
1754153700000|2025-08-02 16:55:00|1585.39|1575.49|1589.66|1579.76|1589.73|1579.83|1581.9|1572|888
1754154000000|2025-08-02 17:00:00|1589.4|1579.5|1594.5|1584.6|1594.55|1584.65|1585.67|1575.77|893
1754154300000|2025-08-02 17:05:00|1594.49|1584.59|1595.57|1585.67|1597.35|1587.45|1592.71|1582.81|789
1754154600000|2025-08-02 17:10:00|1595.42|1585.52|1594.56|1584.66|1596.57|1586.67|1593.48|1583.58|617
1754154900000|2025-08-02 17:15:00|1594.54|1584.64|1596.6|1586.7|1596.6|1586.7|1590.2|1580.3|642
1754155200000|2025-08-02 17:20:00|1596.54|1586.64|1593.53|1583.63|1597.63|1587.73|1592.7|1582.8|664
1754155500000|2025-08-02 17:25:00|1593.64|1583.74|1596.3|1586.4|1596.4|1586.5|1593.17|1583.27|607
1754155800000|2025-08-02 17:30:00|1596.27|1586.37|1594.09|1584.19|1596.41|1586.51|1591.34|1581.44|713
1754156100000|2025-08-02 17:35:00|1593.97|1584.07|1586.47|1576.57|1594.03|1584.13|1586.47|1576.57|729
1754156400000|2025-08-02 17:40:00|1586.33|1576.43|1579.5|1569.6|1586.33|1576.43|1579.49|1569.59|768
1754156700000|2025-08-02 17:45:00|1579.53|1569.63|1569.59|1559.69|1580.58|1570.68|1568.75|1558.85|885
1754157000000|2025-08-02 17:50:00|1569.54|1559.64|1564.12|1554.22|1569.87|1559.97|1560.46|1550.56|957
1754157300000|2025-08-02 17:55:00|1564.09|1554.19|1567.22|1557.32|1568.5|1558.6|1564.02|1554.12|1006
1754157600000|2025-08-02 18:00:00|1567.2|1557.3|1569.35|1559.45|1569.97|1560.07|1565.44|1555.54|1006
1754157900000|2025-08-02 18:05:00|1569.48|1559.58|1568.34|1558.44|1573.99|1564.09|1563.43|1553.53|1021
1754158200000|2025-08-02 18:10:00|1568.37|1558.47|1562.42|1552.52|1570.32|1560.42|1562.35|1552.45|1028
1754158500000|2025-08-02 18:15:00|1562.36|1552.46|1563.62|1553.72|1567.07|1557.17|1559.56|1549.66|1061
1754158800000|2025-08-02 18:20:00|1563.65|1553.75|1565.62|1555.72|1570.92|1561.02|1563.54|1553.64|1045
1754159100000|2025-08-02 18:25:00|1565.63|1555.73|1558.43|1548.53|1568.21|1558.31|1553.78|1543.88|1014
1754159400000|2025-08-02 18:30:00|1558.39|1548.49|1560.08|1550.18|1562.33|1552.43|1557.36|1547.46|1061
1754159700000|2025-08-02 18:35:00|1560.03|1550.13|1560.58|1550.68|1566.17|1556.27|1555.6|1545.7|967
1754160000000|2025-08-02 18:40:00|1560.68|1550.78|1557.34|1547.44|1561.32|1551.42|1553.65|1543.75|985
1754160300000|2025-08-02 18:45:00|1557.43|1547.53|1553.57|1543.67|1559.41|1549.51|1550.33|1540.43|979
1754160600000|2025-08-02 18:50:00|1553.54|1543.64|1552.36|1542.46|1559.17|1549.27|1549.03|1539.13|1023
1754160900000|2025-08-02 18:55:00|1552.28|1542.38|1554.61|1544.71|1556.95|1547.05|1549.79|1539.89|944
1754161200000|2025-08-02 19:00:00|1554.7|1544.8|1555.36|1545.46|1557.32|1547.42|1549.45|1539.55|955
1754161500000|2025-08-02 19:05:00|1555.34|1545.44|1561.38|1551.48|1562.66|1552.76|1554.69|1544.79|934
1754161800000|2025-08-02 19:10:00|1561.39|1551.49|1563.52|1553.62|1563.89|1553.99|1559.44|1549.54|878
1754162100000|2025-08-02 19:15:00|1563.55|1553.65|1569.36|1559.46|1571.25|1561.35|1563.5|1553.6|929
1754162400000|2025-08-02 19:20:00|1569.38|1559.48|1575.65|1565.75|1575.65|1565.75|1568.63|1558.73|778
1754162700000|2025-08-02 19:25:00|1575.55|1565.65|1578.41|1568.51|1579.01|1569.11|1571.86|1561.96|803
1754163000000|2025-08-02 19:30:00|1578.56|1568.66|1581.87|1571.97|1583.22|1573.32|1575.82|1565.92|768
1754163300000|2025-08-02 19:35:00|1581.81|1571.91|1573.58|1563.68|1582.37|1572.47|1572.6|1562.7|830
1754163600000|2025-08-02 19:40:00|1573.54|1563.64|1576.72|1566.82|1578.19|1568.29|1573.54|1563.64|826
1754163900000|2025-08-02 19:45:00|1576.68|1566.78|1564.41|1554.51|1576.68|1566.78|1564.04|1554.14|805
1754164200000|2025-08-02 19:50:00|1564.48|1554.58|1565.52|1555.62|1568.49|1558.59|1564.46|1554.56|827
1754164500000|2025-08-02 19:55:00|1565.49|1555.59|1563.51|1553.61|1566.43|1556.53|1562.8|1552.9|773
1754164800000|2025-08-02 20:00:00|1563.5|1553.6|1567.45|1557.55|1567.62|1557.72|1561.9|1552|816
1754165100000|2025-08-02 20:05:00|1567.46|1557.56|1569.8|1559.9|1569.87|1559.97|1564.75|1554.85|728
1754165400000|2025-08-02 20:10:00|1569.72|1559.82|1571.71|1561.81|1572.62|1562.72|1568.48|1558.58|815
1754165700000|2025-08-02 20:15:00|1571.75|1561.85|1569.79|1559.89|1577.65|1567.75|1569.79|1559.89|842
1754166000000|2025-08-02 20:20:00|1569.8|1559.9|1570.68|1560.78|1572.12|1562.22|1565.63|1555.73|874
1754166300000|2025-08-02 20:25:00|1570.74|1560.84|1574.45|1564.55|1577.44|1567.54|1570.51|1560.61|822
1754166600000|2025-08-02 20:30:00|1574.33|1564.43|1571.76|1561.86|1575.77|1565.87|1571.06|1561.16|877
1754166900000|2025-08-02 20:35:00|1571.79|1561.89|1567.68|1557.78|1573.38|1563.48|1567.08|1557.18|916
1754167200000|2025-08-02 20:40:00|1567.61|1557.71|1570.32|1560.42|1570.55|1560.65|1566.9|1557|823
1754167500000|2025-08-02 20:45:00|1570.3|1560.4|1568.42|1558.52|1571.9|1562|1566.87|1556.97|860
1754167800000|2025-08-02 20:50:00|1568.41|1558.51|1572.61|1562.71|1572.93|1563.03|1567.68|1557.78|827
1754168100000|2025-08-02 20:55:00|1572.54|1562.64|1577.26|1567.36|1577.28|1567.38|1571.38|1561.48|860
1754168400000|2025-08-02 21:00:00|1577.32|1567.42|1581.6|1571.7|1585.16|1575.26|1576.99|1567.09|834
1754168700000|2025-08-02 21:05:00|1581.5|1571.6|1576.81|1566.91|1581.66|1571.76|1573.23|1563.33|779
1754169000000|2025-08-02 21:10:00|1576.86|1566.96|1570.75|1560.85|1577.43|1567.53|1570.17|1560.27|593
1754169300000|2025-08-02 21:15:00|1571.27|1561.37|1573.29|1563.39|1575.23|1565.33|1569.81|1559.91|683
1754169600000|2025-08-02 21:20:00|1573.3|1563.4|1571.39|1561.49|1573.69|1563.79|1570.09|1560.19|499
1754169900000|2025-08-02 21:25:00|1571.37|1561.47|1569.63|1559.73|1571.85|1561.95|1569.09|1559.19|359
1754170200000|2025-08-02 21:30:00|1569.65|1559.75|1575.29|1565.39|1575.45|1565.55|1569.65|1559.75|464
1754170500000|2025-08-02 21:35:00|1575.31|1565.41|1580.84|1570.94|1581.58|1571.68|1575.26|1565.36|463
1754170800000|2025-08-02 21:40:00|1580.73|1570.83|1573.96|1564.06|1580.73|1570.83|1573.91|1564.01|409
1754171100000|2025-08-02 21:45:00|1573.84|1563.94|1578.62|1568.72|1578.72|1568.82|1573.84|1563.94|161
1754171400000|2025-08-02 21:50:00|1578.59|1568.69|1581.47|1571.57|1581.47|1571.57|1578.26|1568.36|103
1754171700000|2025-08-02 21:55:00|1581.46|1571.56|1576.53|1566.63|1583.41|1573.51|1575.5|1565.6|217
1754172000000|2025-08-02 22:00:00|1576.57|1566.67|1582.61|1572.71|1582.61|1572.71|1576.46|1566.56|348
1754172300000|2025-08-02 22:05:00|1582.62|1572.72|1580.76|1570.86|1584.29|1574.39|1580.41|1570.51|447
1754172600000|2025-08-02 22:10:00|1580.77|1570.87|1577.55|1567.65|1581.42|1571.52|1577.37|1567.47|328
1754172900000|2025-08-02 22:15:00|1577.6|1567.7|1570.3|1560.4|1577.69|1567.79|1567.84|1557.94|633
1754173200000|2025-08-02 22:20:00|1570.38|1560.48|1565.83|1555.93|1570.53|1560.63|1564.76|1554.86|556
1754173500000|2025-08-02 22:25:00|1565.79|1555.89|1567.07|1557.17|1568.61|1558.71|1565.38|1555.48|586
1754173800000|2025-08-02 22:30:00|1567.04|1557.14|1571.78|1561.88|1572.69|1562.79|1566.38|1556.48|508
1754174100000|2025-08-02 22:35:00|1571.83|1561.93|1575.95|1566.05|1575.95|1566.05|1570.42|1560.52|456
1754174400000|2025-08-02 22:40:00|1575.94|1566.04|1578.23|1568.33|1578.29|1568.39|1574.44|1564.54|425
1754174700000|2025-08-02 22:45:00|1578.22|1568.32|1581.68|1571.78|1582.2|1572.3|1577.36|1567.46|352
1754175000000|2025-08-02 22:50:00|1581.7|1571.8|1583.2|1573.3|1583.21|1573.31|1580.43|1570.53|462
1754175300000|2025-08-02 22:55:00|1583.16|1573.26|1579.72|1569.82|1583.16|1573.26|1579.3|1569.4|358
1754175600000|2025-08-02 23:00:00|1579.77|1569.87|1575.49|1565.59|1582.07|1572.17|1575.43|1565.53|617
1754175900000|2025-08-02 23:05:00|1575.53|1565.63|1574.61|1564.71|1578.64|1568.74|1574.01|1564.11|614
1754176200000|2025-08-02 23:10:00|1574.66|1564.76|1567.8|1557.9|1574.72|1564.82|1566.2|1556.3|708
1754176500000|2025-08-02 23:15:00|1567.89|1557.99|1565.41|1555.51|1571.8|1561.9|1563.57|1553.67|846
1754176800000|2025-08-02 23:20:00|1565.43|1555.53|1564.28|1554.38|1565.65|1555.75|1559.79|1549.89|858
1754177100000|2025-08-02 23:25:00|1564.37|1554.47|1557.43|1547.53|1564.37|1554.47|1557.2|1547.3|758
1754177400000|2025-08-02 23:30:00|1557.48|1547.58|1560.94|1551.04|1560.94|1551.04|1557.19|1547.29|660
1754177700000|2025-08-02 23:35:00|1560.96|1551.06|1571.62|1561.72|1572.08|1562.18|1560.45|1550.55|727
1754178000000|2025-08-02 23:40:00|1571.59|1561.69|1573.7|1563.8|1579.94|1570.04|1571.55|1561.65|869
1754178300000|2025-08-02 23:45:00|1573.79|1563.89|1574.85|1564.95|1578.43|1568.53|1573.64|1563.74|731
1754178600000|2025-08-02 23:50:00|1574.78|1564.88|1570.44|1560.54|1575.64|1565.74|1570.44|1560.54|679
1754178900000|2025-08-02 23:55:00|1570.46|1560.56|1569.46|1559.56|1570.9|1561|1567.85|1557.95|589
1754179200000|2025-08-03 00:00:00|1569.56|1559.66|1574.61|1564.71|1578.17|1568.27|1567.84|1557.94|838
1754179500000|2025-08-03 00:05:00|1574.58|1564.68|1575.83|1565.93|1577.38|1567.48|1571.51|1561.61|888
1754179800000|2025-08-03 00:10:00|1575.89|1565.99|1570.3|1560.4|1576.41|1566.51|1569.42|1559.52|790
1754180100000|2025-08-03 00:15:00|1570.29|1560.39|1573.99|1564.09|1576.71|1566.81|1569.64|1559.74|886
1754180400000|2025-08-03 00:20:00|1574.11|1564.21|1559.93|1550.03|1574.4|1564.5|1559|1549.1|820
1754180700000|2025-08-03 00:25:00|1559.84|1549.94|1560.3|1550.4|1563.45|1553.55|1556.5|1546.6|844
1754181000000|2025-08-03 00:30:00|1560.32|1550.42|1556.64|1546.74|1560.34|1550.44|1556.24|1546.34|853
1754181300000|2025-08-03 00:35:00|1556.74|1546.84|1560.43|1550.53|1563.44|1553.54|1549.59|1539.69|954
1754181600000|2025-08-03 00:40:00|1560.29|1550.39|1572.81|1562.91|1575.2|1565.3|1554.46|1544.56|963
1754181900000|2025-08-03 00:45:00|1573.37|1563.47|1578.54|1568.64|1579.52|1569.62|1571.76|1561.86|925
1754182200000|2025-08-03 00:50:00|1578.48|1568.58|1582.42|1572.52|1582.6|1572.7|1576|1566.1|791
1754182500000|2025-08-03 00:55:00|1582.3|1572.4|1582.92|1573.02|1584.32|1574.42|1581.63|1571.73|676
1754182800000|2025-08-03 01:00:00|1582.89|1572.99|1579.52|1569.62|1585.18|1575.28|1577.52|1567.62|826
1754183100000|2025-08-03 01:05:00|1579.68|1569.78|1579.81|1569.91|1584.75|1574.85|1579.18|1569.28|852
1754183400000|2025-08-03 01:10:00|1579.93|1570.03|1582.56|1572.66|1584.35|1574.45|1579.93|1570.03|795
1754183700000|2025-08-03 01:15:00|1582.52|1572.62|1576.67|1566.77|1583.11|1573.21|1576.56|1566.66|777
1754184000000|2025-08-03 01:20:00|1576.71|1566.81|1582.13|1572.23|1583.62|1573.72|1576.71|1566.81|794
1754184300000|2025-08-03 01:25:00|1581.93|1572.03|1585.78|1575.88|1586.22|1576.32|1581.52|1571.62|802
1754184600000|2025-08-03 01:30:00|1585.82|1575.92|1585.1|1575.2|1587.41|1577.51|1582.03|1572.13|747
1754184900000|2025-08-03 01:35:00|1585.09|1575.19|1586.54|1576.64|1587.42|1577.52|1584.76|1574.86|689
1754185200000|2025-08-03 01:40:00|1586.5|1576.6|1588.15|1578.25|1588.42|1578.52|1586|1576.1|570
1754185500000|2025-08-03 01:45:00|1588.05|1578.15|1580.37|1570.47|1588.19|1578.29|1580.21|1570.31|649
1754185800000|2025-08-03 01:50:00|1580.39|1570.49|1582.09|1572.19|1584.54|1574.64|1580.39|1570.49|621
1754186100000|2025-08-03 01:55:00|1582.15|1572.25|1582.47|1572.57|1584.66|1574.76|1580.05|1570.15|478
1754186400000|2025-08-03 02:00:00|1582.49|1572.59|1588.36|1578.46|1588.53|1578.63|1582.38|1572.48|587
1754186700000|2025-08-03 02:05:00|1588.33|1578.43|1588.81|1578.91|1589.37|1579.47|1586.95|1577.05|594
1754187000000|2025-08-03 02:10:00|1588.86|1578.96|1590.04|1580.14|1591.64|1581.74|1588.42|1578.52|489
1754187300000|2025-08-03 02:15:00|1589.9|1580|1591.42|1581.52|1592.14|1582.24|1589.55|1579.65|448
1754187600000|2025-08-03 02:20:00|1591.44|1581.54|1589.54|1579.64|1591.44|1581.54|1588.15|1578.25|388
1754187900000|2025-08-03 02:25:00|1589.56|1579.66|1586.6|1576.7|1589.81|1579.91|1586.51|1576.61|507
1754188200000|2025-08-03 02:30:00|1586.71|1576.81|1591.07|1581.17|1592.36|1582.46|1586.53|1576.63|547
1754188500000|2025-08-03 02:35:00|1591.08|1581.18|1591|1581.1|1592.09|1582.19|1590.75|1580.85|427
1754188800000|2025-08-03 02:40:00|1590.79|1580.89|1591.76|1581.86|1592.54|1582.64|1590.74|1580.84|291
1754189100000|2025-08-03 02:45:00|1591.77|1581.87|1592.74|1582.84|1593.28|1583.38|1591.42|1581.52|450
1754189400000|2025-08-03 02:50:00|1592.7|1582.8|1594.45|1584.55|1594.45|1584.55|1590.99|1581.09|431
1754189700000|2025-08-03 02:55:00|1594.42|1584.52|1594.43|1584.53|1594.85|1584.95|1594.11|1584.21|536
1754190000000|2025-08-03 03:00:00|1594.46|1584.56|1593.55|1583.65|1595.32|1585.42|1593.29|1583.39|530
1754190300000|2025-08-03 03:05:00|1593.58|1583.68|1594.24|1584.34|1594.52|1584.62|1592.04|1582.14|518
1754190600000|2025-08-03 03:10:00|1594.23|1584.33|1592.3|1582.4|1594.39|1584.49|1592.01|1582.11|542
1754190900000|2025-08-03 03:15:00|1592.31|1582.41|1591.97|1582.07|1592.84|1582.94|1591.1|1581.2|458
1754191200000|2025-08-03 03:20:00|1591.95|1582.05|1593.65|1583.75|1594.59|1584.69|1591.92|1582.02|484
1754191500000|2025-08-03 03:25:00|1593.68|1583.78|1593.07|1583.17|1593.68|1583.78|1590.74|1580.84|466
1754191800000|2025-08-03 03:30:00|1593.08|1583.18|1592.98|1583.08|1594.34|1584.44|1591.68|1581.78|471
1754192100000|2025-08-03 03:35:00|1592.61|1582.71|1595.65|1585.75|1595.65|1585.75|1591.76|1581.86|408
1754192400000|2025-08-03 03:40:00|1595.75|1585.85|1597.68|1587.78|1597.77|1587.87|1595.45|1585.55|420
1754192700000|2025-08-03 03:45:00|1597.65|1587.75|1597.24|1587.34|1597.65|1587.75|1595.39|1585.49|386
1754193000000|2025-08-03 03:50:00|1597.25|1587.35|1596.39|1586.49|1597.69|1587.79|1595.7|1585.8|452
1754193300000|2025-08-03 03:55:00|1596.4|1586.5|1594.86|1584.96|1596.55|1586.65|1594.82|1584.92|404
1754193600000|2025-08-03 04:00:00|1594.82|1584.92|1590|1580.1|1594.88|1584.98|1589.96|1580.06|586
1754193900000|2025-08-03 04:05:00|1590.04|1580.14|1592.22|1582.32|1592.32|1582.42|1587.95|1578.05|619
1754194200000|2025-08-03 04:10:00|1592.23|1582.33|1590.56|1580.66|1592.32|1582.42|1589.84|1579.94|607
1754194500000|2025-08-03 04:15:00|1590.58|1580.68|1595.41|1585.51|1595.53|1585.63|1590.38|1580.48|525
1754194800000|2025-08-03 04:20:00|1595.53|1585.63|1595.31|1585.41|1596.44|1586.54|1593.46|1583.56|488
1754195100000|2025-08-03 04:25:00|1595.28|1585.38|1594.67|1584.77|1595.31|1585.41|1593.26|1583.36|460
1754195400000|2025-08-03 04:30:00|1594.57|1584.67|1590.45|1580.55|1594.76|1584.86|1590.36|1580.46|563
1754195700000|2025-08-03 04:35:00|1590.46|1580.56|1590.74|1580.84|1590.75|1580.85|1589.5|1579.6|526
1754196000000|2025-08-03 04:40:00|1590.73|1580.83|1591.62|1581.72|1592.54|1582.64|1590.31|1580.41|475
1754196300000|2025-08-03 04:45:00|1591.64|1581.74|1590.77|1580.87|1592.55|1582.65|1590.41|1580.51|431
1754196600000|2025-08-03 04:50:00|1590.78|1580.88|1591.83|1581.93|1592.53|1582.63|1589.76|1579.86|520
1754196900000|2025-08-03 04:55:00|1591.77|1581.87|1594.67|1584.77|1594.78|1584.88|1591.77|1581.87|535
1754197200000|2025-08-03 05:00:00|1594.7|1584.8|1597.48|1587.58|1597.48|1587.58|1594.5|1584.6|511
1754197500000|2025-08-03 05:05:00|1597.45|1587.55|1597.74|1587.84|1599.45|1589.55|1595.87|1585.97|568
1754197800000|2025-08-03 05:10:00|1597.78|1587.88|1597.49|1587.59|1598.89|1588.99|1597.48|1587.58|438
1754198100000|2025-08-03 05:15:00|1597.5|1587.6|1598|1588.1|1598.41|1588.51|1595.45|1585.55|556
1754198400000|2025-08-03 05:20:00|1598.1|1588.2|1599.97|1590.07|1600.8|1590.9|1597.74|1587.84|399
1754198700000|2025-08-03 05:25:00|1600.15|1590.25|1600.62|1590.72|1601.38|1591.48|1599.94|1590.04|381
1754199000000|2025-08-03 05:30:00|1600.65|1590.75|1601.8|1591.9|1601.82|1591.92|1599.59|1589.69|357
1754199300000|2025-08-03 05:35:00|1601.82|1591.92|1598.72|1588.82|1602.35|1592.45|1598.72|1588.82|470
1754199600000|2025-08-03 05:40:00|1598.73|1588.83|1597.97|1588.07|1599.73|1589.83|1597.48|1587.58|365
1754199900000|2025-08-03 05:45:00|1597.96|1588.06|1597.45|1587.55|1598.65|1588.75|1596.75|1586.85|445
1754200200000|2025-08-03 05:50:00|1597.51|1587.61|1597.47|1587.57|1599.67|1589.77|1596.95|1587.05|396
1754200500000|2025-08-03 05:55:00|1597.39|1587.49|1599.33|1589.43|1599.75|1589.85|1597.05|1587.15|204
1754200800000|2025-08-03 06:00:00|1599.41|1589.51|1598.78|1588.88|1600.33|1590.43|1598.47|1588.57|240
1754201100000|2025-08-03 06:05:00|1598.79|1588.89|1596.65|1586.75|1598.79|1588.89|1596.61|1586.71|270
1754201400000|2025-08-03 06:10:00|1596.69|1586.79|1594.82|1584.92|1596.92|1587.02|1593.82|1583.92|316
1754201700000|2025-08-03 06:15:00|1594.81|1584.91|1596.56|1586.66|1596.56|1586.66|1593.43|1583.53|311
1754202000000|2025-08-03 06:20:00|1596.48|1586.58|1598.45|1588.55|1598.6|1588.7|1595.49|1585.59|258
1754202300000|2025-08-03 06:25:00|1598.43|1588.53|1596.52|1586.62|1598.78|1588.88|1595.96|1586.06|257
1754202600000|2025-08-03 06:30:00|1596.53|1586.63|1597.63|1587.73|1599.19|1589.29|1596.02|1586.12|401
1754202900000|2025-08-03 06:35:00|1597.62|1587.72|1596.77|1586.87|1597.76|1587.86|1595.51|1585.61|460
1754203200000|2025-08-03 06:40:00|1596.79|1586.89|1595.81|1585.91|1596.79|1586.89|1594.8|1584.9|424
1754203500000|2025-08-03 06:45:00|1595.77|1585.87|1595.86|1585.96|1597.8|1587.9|1595.65|1585.75|532
1754203800000|2025-08-03 06:50:00|1595.88|1585.98|1596.86|1586.96|1597.47|1587.57|1595.76|1585.86|394
1754204100000|2025-08-03 06:55:00|1596.87|1586.97|1598.7|1588.8|1598.72|1588.82|1596.79|1586.89|311
1754204400000|2025-08-03 07:00:00|1598.72|1588.82|1601.79|1591.89|1602.37|1592.47|1598.69|1588.79|280
1754204700000|2025-08-03 07:05:00|1601.78|1591.88|1602.7|1592.8|1602.73|1592.83|1600.51|1590.61|280
1754205000000|2025-08-03 07:10:00|1602.71|1592.81|1604.49|1594.59|1604.49|1594.59|1602.71|1592.81|172
1754205300000|2025-08-03 07:15:00|1604.26|1594.36|1601.9|1592|1604.77|1594.87|1601.9|1592|324
1754205600000|2025-08-03 07:20:00|1601.89|1591.99|1602.72|1592.82|1602.77|1592.87|1600.54|1590.64|469
1754205900000|2025-08-03 07:25:00|1602.67|1592.77|1605.79|1595.89|1606.4|1596.5|1602.67|1592.77|176
1754206200000|2025-08-03 07:30:00|1605.78|1595.88|1605.72|1595.82|1606.44|1596.54|1605.26|1595.36|439
1754206500000|2025-08-03 07:35:00|1605.75|1595.85|1606.92|1597.02|1607.8|1597.9|1605.32|1595.42|302
1754206800000|2025-08-03 07:40:00|1606.81|1596.91|1606.71|1596.81|1606.83|1596.93|1604.9|1595|343
1754207100000|2025-08-03 07:45:00|1606.72|1596.82|1604.93|1595.03|1606.86|1596.96|1604.4|1594.5|324
1754207400000|2025-08-03 07:50:00|1605|1595.1|1606.76|1596.86|1606.84|1596.94|1604.98|1595.08|449
1754207700000|2025-08-03 07:55:00|1606.75|1596.85|1606.74|1596.84|1606.75|1596.85|1605.43|1595.53|288
1754208000000|2025-08-03 08:00:00|1606.75|1596.85|1607.47|1597.57|1607.66|1597.76|1606.69|1596.79|250
1754208300000|2025-08-03 08:05:00|1607.49|1597.59|1608.52|1598.62|1608.56|1598.66|1607.4|1597.5|274
1754208600000|2025-08-03 08:10:00|1608.51|1598.61|1611.13|1601.23|1611.38|1601.48|1608.47|1598.57|254
1754208900000|2025-08-03 08:15:00|1611.1|1601.2|1609.88|1599.98|1611.31|1601.41|1609.59|1599.69|445
1754209200000|2025-08-03 08:20:00|1609.87|1599.97|1608.45|1598.55|1610.75|1600.85|1608.43|1598.53|468
1754209500000|2025-08-03 08:25:00|1608.5|1598.6|1606.95|1597.05|1608.83|1598.93|1606.8|1596.9|381
1754209800000|2025-08-03 08:30:00|1606.85|1596.95|1606.03|1596.13|1607.83|1597.93|1606.03|1596.13|345
1754210100000|2025-08-03 08:35:00|1606.04|1596.14|1607.65|1597.75|1607.69|1597.79|1605.4|1595.5|364
1754210400000|2025-08-03 08:40:00|1607.68|1597.78|1606.91|1597.01|1607.75|1597.85|1605.77|1595.87|317
1754210700000|2025-08-03 08:45:00|1606.86|1596.96|1607.7|1597.8|1607.7|1597.8|1605.8|1595.9|355
1754211000000|2025-08-03 08:50:00|1607.71|1597.81|1610.89|1600.99|1610.89|1600.99|1606.99|1597.09|305
1754211300000|2025-08-03 08:55:00|1610.82|1600.92|1611.48|1601.58|1612.43|1602.53|1610.7|1600.8|313
1754211600000|2025-08-03 09:00:00|1611.49|1601.59|1609.07|1599.17|1612.55|1602.65|1608.99|1599.09|418
1754211900000|2025-08-03 09:05:00|1609.02|1599.12|1606.89|1596.99|1609.79|1599.89|1606.85|1596.95|366
1754212200000|2025-08-03 09:10:00|1606.88|1596.98|1607.73|1597.83|1608.99|1599.09|1606.86|1596.96|432
1754212500000|2025-08-03 09:15:00|1607.72|1597.82|1607.91|1598.01|1608.54|1598.64|1606.43|1596.53|510
1754212800000|2025-08-03 09:20:00|1607.92|1598.02|1609.88|1599.98|1610.44|1600.54|1607.57|1597.67|467
1754213100000|2025-08-03 09:25:00|1609.86|1599.96|1609.74|1599.84|1610.71|1600.81|1609.56|1599.66|494
1754213400000|2025-08-03 09:30:00|1609.72|1599.82|1609.56|1599.66|1609.74|1599.84|1608.68|1598.78|492
1754213700000|2025-08-03 09:35:00|1609.69|1599.79|1611.61|1601.71|1611.7|1601.8|1608.89|1598.99|336
1754214000000|2025-08-03 09:40:00|1611.65|1601.75|1609.77|1599.87|1611.87|1601.97|1609.69|1599.79|274
1754214300000|2025-08-03 09:45:00|1609.74|1599.84|1611.67|1601.77|1611.67|1601.77|1609.67|1599.77|332
1754214600000|2025-08-03 09:50:00|1611.68|1601.78|1610.74|1600.84|1611.7|1601.8|1610.43|1600.53|319
1754214900000|2025-08-03 09:55:00|1610.77|1600.87|1611.37|1601.47|1611.59|1601.69|1610.6|1600.7|331
1754215200000|2025-08-03 10:00:00|1611.66|1601.76|1614.39|1604.49|1614.61|1604.71|1610.93|1601.03|223
1754215500000|2025-08-03 10:05:00|1614.37|1604.47|1615.65|1605.75|1615.89|1605.99|1613.75|1603.85|258
1754215800000|2025-08-03 10:10:00|1615.68|1605.78|1617.09|1607.19|1617.16|1607.26|1615.57|1605.67|222
1754216100000|2025-08-03 10:15:00|1617.19|1607.29|1616.79|1606.89|1617.54|1607.64|1615.57|1605.67|331
1754216400000|2025-08-03 10:20:00|1616.77|1606.87|1615.9|1606|1617.73|1607.83|1615.47|1605.57|349
1754216700000|2025-08-03 10:25:00|1615.93|1606.03|1615.68|1605.78|1616.74|1606.84|1615.2|1605.3|342
1754217000000|2025-08-03 10:30:00|1615.69|1605.79|1616.46|1606.56|1616.5|1606.6|1613.73|1603.83|456
1754217300000|2025-08-03 10:35:00|1616.39|1606.49|1617.72|1607.82|1617.72|1607.82|1615.66|1605.76|347
1754217600000|2025-08-03 10:40:00|1617.62|1607.72|1616.72|1606.82|1617.72|1607.82|1616.42|1606.52|360
1754217900000|2025-08-03 10:45:00|1616.75|1606.85|1618.91|1609.01|1619.19|1609.29|1616.55|1606.65|351
1754218200000|2025-08-03 10:50:00|1618.85|1608.95|1617.15|1607.25|1618.86|1608.96|1616.28|1606.38|324
1754218500000|2025-08-03 10:55:00|1617.37|1607.47|1618.03|1608.13|1618.55|1608.65|1617.37|1607.47|274
1754218800000|2025-08-03 11:00:00|1618.04|1608.14|1619|1609.1|1619.09|1609.19|1617.58|1607.68|343
1754219100000|2025-08-03 11:05:00|1619.01|1609.11|1620.49|1610.59|1620.97|1611.07|1618.02|1608.12|374
1754219400000|2025-08-03 11:10:00|1620.54|1610.64|1629.4|1619.5|1629.4|1619.5|1620.49|1610.59|477
1754219700000|2025-08-03 11:15:00|1629.34|1619.44|1627.17|1617.27|1629.34|1619.44|1625.06|1615.16|704
1754220000000|2025-08-03 11:20:00|1627.16|1617.26|1626.17|1616.27|1628.52|1618.62|1625.85|1615.95|511
1754220300000|2025-08-03 11:25:00|1626.18|1616.28|1622.13|1612.23|1626.18|1616.28|1621.73|1611.83|515
1754220600000|2025-08-03 11:30:00|1622.14|1612.24|1621.01|1611.11|1622.24|1612.34|1619.55|1609.65|580
1754220900000|2025-08-03 11:35:00|1621|1611.1|1619.58|1609.68|1622|1612.1|1618.41|1608.51|585
1754221200000|2025-08-03 11:40:00|1619.59|1609.69|1619.69|1609.79|1620.76|1610.86|1618.36|1608.46|463
1754221500000|2025-08-03 11:45:00|1619.68|1609.78|1624.67|1614.77|1625.03|1615.13|1618.97|1609.07|500
1754221800000|2025-08-03 11:50:00|1624.68|1614.78|1623.52|1613.62|1624.87|1614.97|1621.92|1612.02|370
1754222100000|2025-08-03 11:55:00|1623.53|1613.63|1622.15|1612.25|1624.69|1614.79|1621.84|1611.94|281
1754222400000|2025-08-03 12:00:00|1622.16|1612.26|1620.7|1610.8|1622.84|1612.94|1620.67|1610.77|233
1754222700000|2025-08-03 12:05:00|1620.71|1610.81|1620.3|1610.4|1623.09|1613.19|1620.24|1610.34|469
1754223000000|2025-08-03 12:10:00|1620.29|1610.39|1617.34|1607.44|1620.78|1610.88|1615.36|1605.46|662
1754223300000|2025-08-03 12:15:00|1617.37|1607.47|1617.45|1607.55|1619.17|1609.27|1615.69|1605.79|677
1754223600000|2025-08-03 12:20:00|1617.42|1607.52|1618.3|1608.4|1619.01|1609.11|1616.17|1606.27|685
1754223900000|2025-08-03 12:25:00|1618.28|1608.38|1619.04|1609.14|1619.99|1610.09|1617.16|1607.26|516
1754224200000|2025-08-03 12:30:00|1618.79|1608.89|1620.25|1610.35|1622.48|1612.58|1618.54|1608.64|570
1754224500000|2025-08-03 12:35:00|1620.23|1610.33|1620.5|1610.6|1621.43|1611.53|1619.65|1609.75|564
1754224800000|2025-08-03 12:40:00|1620.32|1610.42|1623.39|1613.49|1623.56|1613.66|1619.64|1609.74|339
1754225100000|2025-08-03 12:45:00|1623.34|1613.44|1623.85|1613.95|1626.12|1616.22|1622.13|1612.23|343
1754225400000|2025-08-03 12:50:00|1623.7|1613.8|1625.81|1615.91|1627.14|1617.24|1623.2|1613.3|326
1754225700000|2025-08-03 12:55:00|1625.8|1615.9|1622.93|1613.03|1625.8|1615.9|1622.88|1612.98|402
1754226000000|2025-08-03 13:00:00|1622.95|1613.05|1626.63|1616.73|1626.72|1616.82|1619.98|1610.08|604
1754226300000|2025-08-03 13:05:00|1626.64|1616.74|1624.25|1614.35|1627.27|1617.37|1623.75|1613.85|652
1754226600000|2025-08-03 13:10:00|1624.06|1614.16|1624.87|1614.97|1625.2|1615.3|1622.86|1612.96|652
1754226900000|2025-08-03 13:15:00|1624.93|1615.03|1619.67|1609.77|1625.16|1615.26|1618.71|1608.81|690
1754227200000|2025-08-03 13:20:00|1619.73|1609.83|1620.13|1610.23|1622.3|1612.4|1618.79|1608.89|701
1754227500000|2025-08-03 13:25:00|1620.14|1610.24|1620.77|1610.87|1621.38|1611.48|1618.94|1609.04|618
1754227800000|2025-08-03 13:30:00|1621.02|1611.12|1624.4|1614.5|1624.54|1614.64|1620.75|1610.85|620
1754228100000|2025-08-03 13:35:00|1624.39|1614.49|1625.25|1615.35|1625.77|1615.87|1622.71|1612.81|528
1754228400000|2025-08-03 13:40:00|1625.31|1615.41|1621.85|1611.95|1625.48|1615.58|1621.69|1611.79|480
1754228700000|2025-08-03 13:45:00|1621.88|1611.98|1619.18|1609.28|1623.46|1613.56|1619.18|1609.28|550
1754229000000|2025-08-03 13:50:00|1619.22|1609.32|1622.56|1612.66|1622.56|1612.66|1618.75|1608.85|664
1754229300000|2025-08-03 13:55:00|1622.54|1612.64|1623.65|1613.75|1623.66|1613.76|1621.51|1611.61|517
1754229600000|2025-08-03 14:00:00|1623.67|1613.77|1623.55|1613.65|1625.17|1615.27|1622.69|1612.79|511
1754229900000|2025-08-03 14:05:00|1623.54|1613.64|1625.13|1615.23|1626.66|1616.76|1622.99|1613.09|574
1754230200000|2025-08-03 14:10:00|1624.75|1614.85|1619.75|1609.85|1625.72|1615.82|1618.3|1608.4|656
1754230500000|2025-08-03 14:15:00|1619.98|1610.08|1618.5|1608.6|1620.68|1610.78|1615.24|1605.34|907
1754230800000|2025-08-03 14:20:00|1618.41|1608.51|1618.1|1608.2|1619.14|1609.24|1614.75|1604.85|830
1754231100000|2025-08-03 14:25:00|1618.08|1608.18|1617.19|1607.29|1618.89|1608.99|1615.54|1605.64|848
1754231400000|2025-08-03 14:30:00|1617.17|1607.27|1615.93|1606.03|1618.23|1608.33|1614.28|1604.38|727
1754231700000|2025-08-03 14:35:00|1615.92|1606.02|1618.54|1608.64|1618.73|1608.83|1615.67|1605.77|761
1754232000000|2025-08-03 14:40:00|1618.55|1608.65|1620.72|1610.82|1621.55|1611.65|1616.76|1606.86|639
1754232300000|2025-08-03 14:45:00|1620.7|1610.8|1618.67|1608.77|1620.72|1610.82|1615.87|1605.97|738
1754232600000|2025-08-03 14:50:00|1618.69|1608.79|1620.82|1610.92|1622.09|1612.19|1617.59|1607.69|683
1754232900000|2025-08-03 14:55:00|1620.84|1610.94|1620.75|1610.85|1622.18|1612.28|1620.05|1610.15|511
1754233200000|2025-08-03 15:00:00|1620.73|1610.83|1619.89|1609.99|1620.82|1610.92|1615.73|1605.83|659
1754233500000|2025-08-03 15:05:00|1619.9|1610|1617.26|1607.36|1620.07|1610.17|1615.96|1606.06|669
1754233800000|2025-08-03 15:10:00|1617.27|1607.37|1618.86|1608.96|1619.39|1609.49|1616.46|1606.56|726
1754234100000|2025-08-03 15:15:00|1618.89|1608.99|1622.24|1612.34|1623.88|1613.98|1618.89|1608.99|513
1754234400000|2025-08-03 15:20:00|1622.03|1612.13|1621.81|1611.91|1624.01|1614.11|1621.28|1611.38|431
1754234700000|2025-08-03 15:25:00|1621.8|1611.9|1625.63|1615.73|1625.72|1615.82|1621.78|1611.88|358
1754235000000|2025-08-03 15:30:00|1625.65|1615.75|1621.69|1611.79|1627.13|1617.23|1619.81|1609.91|673
1754235300000|2025-08-03 15:35:00|1621.67|1611.77|1624.47|1614.57|1624.47|1614.57|1620.67|1610.77|732
1754235600000|2025-08-03 15:40:00|1624.46|1614.56|1626.99|1617.09|1628.6|1618.7|1623.21|1613.31|665
1754235900000|2025-08-03 15:45:00|1627.02|1617.12|1626.78|1616.88|1628.4|1618.5|1625.78|1615.88|675
1754236200000|2025-08-03 15:50:00|1626.82|1616.92|1626.48|1616.58|1626.95|1617.05|1625.55|1615.65|501
1754236500000|2025-08-03 15:55:00|1626.5|1616.6|1628.69|1618.79|1628.88|1618.98|1626.04|1616.14|392
1754236800000|2025-08-03 16:00:00|1628.72|1618.82|1628.46|1618.56|1629.25|1619.35|1627.73|1617.83|479
1754237100000|2025-08-03 16:05:00|1628.45|1618.55|1626.76|1616.86|1628.77|1618.87|1626.45|1616.55|440
1754237400000|2025-08-03 16:10:00|1626.75|1616.85|1624.91|1615.01|1627.43|1617.53|1623.89|1613.99|490
1754237700000|2025-08-03 16:15:00|1624.9|1615|1626.77|1616.87|1626.78|1616.88|1624.68|1614.78|545
1754238000000|2025-08-03 16:20:00|1626.76|1616.86|1626.05|1616.15|1626.77|1616.87|1624.55|1614.65|628
1754238300000|2025-08-03 16:25:00|1626.34|1616.44|1626.88|1616.98|1627.05|1617.15|1624|1614.1|598
1754238600000|2025-08-03 16:30:00|1626.78|1616.88|1628.94|1619.04|1630.76|1620.86|1625.75|1615.85|744
1754238900000|2025-08-03 16:35:00|1628.88|1618.98|1632.03|1622.13|1632.96|1623.06|1628.74|1618.84|499
1754239200000|2025-08-03 16:40:00|1632.02|1622.12|1631.87|1621.97|1632.12|1622.22|1630.72|1620.82|423
1754239500000|2025-08-03 16:45:00|1631.92|1622.02|1633.64|1623.74|1634.19|1624.29|1631.87|1621.97|431
1754239800000|2025-08-03 16:50:00|1633.56|1623.66|1634.37|1624.47|1636.89|1626.99|1633.56|1623.66|494
1754240100000|2025-08-03 16:55:00|1634.2|1624.3|1636.25|1626.35|1636.6|1626.7|1633.63|1623.73|542
1754240400000|2025-08-03 17:00:00|1636.24|1626.34|1633.41|1623.51|1636.81|1626.91|1632.72|1622.82|565
1754240700000|2025-08-03 17:05:00|1633.43|1623.53|1636.79|1626.89|1637.31|1627.41|1633.33|1623.43|611
1754241000000|2025-08-03 17:10:00|1636.86|1626.96|1637.16|1627.26|1639.37|1629.47|1635.76|1625.86|510
1754241300000|2025-08-03 17:15:00|1637.35|1627.45|1631.93|1622.03|1637.45|1627.55|1630.71|1620.81|638
1754241600000|2025-08-03 17:20:00|1632.24|1622.34|1630.81|1620.91|1633.1|1623.2|1629.79|1619.89|581
1754241900000|2025-08-03 17:25:00|1630.82|1620.92|1630.3|1620.4|1632.78|1622.88|1629.77|1619.87|583
1754242200000|2025-08-03 17:30:00|1630.27|1620.37|1631.98|1622.08|1634.11|1624.21|1629.75|1619.85|530
1754242500000|2025-08-03 17:35:00|1632|1622.1|1631.48|1621.58|1632.96|1623.06|1630.23|1620.33|574
1754242800000|2025-08-03 17:40:00|1631.47|1621.57|1627.81|1617.91|1631.73|1621.83|1627.25|1617.35|491
1754243100000|2025-08-03 17:45:00|1627.83|1617.93|1629.05|1619.15|1630.44|1620.54|1627.78|1617.88|479
1754243400000|2025-08-03 17:50:00|1629.06|1619.16|1630.99|1621.09|1632.06|1622.16|1628.29|1618.39|542
1754243700000|2025-08-03 17:55:00|1631.12|1621.22|1632.41|1622.51|1632.41|1622.51|1630.77|1620.87|438
1754244000000|2025-08-03 18:00:00|1632.77|1622.87|1631.08|1621.18|1633.01|1623.11|1629.32|1619.42|498
1754244300000|2025-08-03 18:05:00|1631.04|1621.14|1630.04|1620.14|1631.24|1621.34|1628.25|1618.35|580
1754244600000|2025-08-03 18:10:00|1629.88|1619.98|1629.71|1619.81|1630.42|1620.52|1629.17|1619.27|478
1754244900000|2025-08-03 18:15:00|1629.72|1619.82|1628.74|1618.84|1629.77|1619.87|1627.21|1617.31|477
1754245200000|2025-08-03 18:20:00|1628.75|1618.85|1630.74|1620.84|1630.92|1621.02|1628.71|1618.81|490
1754245500000|2025-08-03 18:25:00|1630.73|1620.83|1631.95|1622.05|1635.44|1625.54|1630.28|1620.38|723
1754245800000|2025-08-03 18:30:00|1631.94|1622.04|1628.62|1618.72|1633.12|1623.22|1628.57|1618.67|672
1754246100000|2025-08-03 18:35:00|1628.65|1618.75|1628.07|1618.17|1628.9|1619|1626.3|1616.4|692
1754246400000|2025-08-03 18:40:00|1628.05|1618.15|1630.23|1620.33|1631.31|1621.41|1627.96|1618.06|406
1754246700000|2025-08-03 18:45:00|1630.18|1620.28|1632.72|1622.82|1633.16|1623.26|1629.93|1620.03|494
1754247000000|2025-08-03 18:50:00|1632.78|1622.88|1632.81|1622.91|1633.52|1623.62|1631.24|1621.34|530
1754247300000|2025-08-03 18:55:00|1632.79|1622.89|1633.37|1623.47|1633.38|1623.48|1631.23|1621.33|474
1754247600000|2025-08-03 19:00:00|1633.39|1623.49|1631.11|1621.21|1634.19|1624.29|1630.47|1620.57|284
1754247900000|2025-08-03 19:05:00|1631.1|1621.2|1629.59|1619.69|1631.4|1621.5|1629.22|1619.32|168
1754248200000|2025-08-03 19:10:00|1629.6|1619.7|1631.22|1621.32|1631.7|1621.8|1629.6|1619.7|164
1754248500000|2025-08-03 19:15:00|1631.23|1621.33|1633.01|1623.11|1634.26|1624.36|1631.23|1621.33|269
1754248800000|2025-08-03 19:20:00|1633|1623.1|1638.66|1628.76|1638.97|1629.07|1633|1623.1|543
1754249100000|2025-08-03 19:25:00|1638.71|1628.81|1636.26|1626.36|1638.71|1628.81|1635.76|1625.86|498
1754249400000|2025-08-03 19:30:00|1636.27|1626.37|1637.77|1627.87|1638.31|1628.41|1636.21|1626.31|495
1754249700000|2025-08-03 19:35:00|1637.82|1627.92|1637.47|1627.57|1639.48|1629.58|1637.35|1627.45|495
1754250000000|2025-08-03 19:40:00|1637.48|1627.58|1632.92|1623.02|1638.19|1628.29|1632.56|1622.66|445
1754250300000|2025-08-03 19:45:00|1632.94|1623.04|1632.51|1622.61|1633.81|1623.91|1630.85|1620.95|404
1754250600000|2025-08-03 19:50:00|1632.49|1622.59|1635.3|1616.4|1636.78|1622.76|1630.78|1615.68|443
1754250900000|2025-08-03 19:55:00|1635.37|1616.47|1636.93|1618.03|1636.93|1618.03|1635.23|1616.33|302
1754251200000|2025-08-03 20:00:00|1636.95|1618.05|1631.92|1613.02|1636.97|1618.07|1631.91|1613.01|455
1754251500000|2025-08-03 20:05:00|1631.93|1613.03|1632.38|1613.48|1633.33|1614.43|1631.77|1612.87|477
1754251800000|2025-08-03 20:10:00|1632.43|1613.53|1632.7|1613.8|1633.26|1614.36|1632.13|1613.23|403
1754252100000|2025-08-03 20:15:00|1632.86|1613.96|1631.47|1612.57|1633.05|1614.15|1631.44|1612.54|438
1754252400000|2025-08-03 20:20:00|1631.44|1612.54|1631.55|1612.65|1632.12|1613.22|1631.21|1612.31|287
1754252700000|2025-08-03 20:25:00|1631.72|1612.82|1631.73|1612.83|1633.24|1614.34|1631.27|1612.37|395
1754253000000|2025-08-03 20:30:00|1631.72|1612.82|1632.86|1613.96|1633.35|1614.45|1630.27|1611.37|469
1754253300000|2025-08-03 20:35:00|1632.94|1614.04|1633.51|1614.61|1634.24|1615.34|1631.92|1613.02|358
1754253600000|2025-08-03 20:40:00|1633.52|1614.62|1636.17|1617.27|1636.55|1617.65|1633.5|1614.6|550
1754253900000|2025-08-03 20:45:00|1636.16|1617.26|1637.19|1618.29|1637.76|1618.86|1635.56|1616.66|392
1754254200000|2025-08-03 20:50:00|1637.18|1618.28|1634.29|1615.39|1637.19|1618.29|1633.86|1614.96|384
1754254500000|2025-08-03 20:55:00|1634.3|1615.4|1635.37|1616.47|1637.18|1618.28|1634.3|1615.4|512
1754254800000|2025-08-03 21:00:00|1635.36|1616.46|1635.23|1616.33|1636.16|1617.26|1634.78|1615.88|366
1754255100000|2025-08-03 21:05:00|1635.28|1616.38|1637.22|1618.32|1637.25|1618.35|1635.26|1616.36|206
1754255400000|2025-08-03 21:10:00|1637.19|1618.29|1640.15|1621.25|1640.16|1621.26|1637.12|1618.22|169
1754255700000|2025-08-03 21:15:00|1640.13|1621.23|1637.56|1618.66|1640.89|1621.99|1636.81|1617.91|443
1754256000000|2025-08-03 21:20:00|1637.57|1618.67|1635.77|1625.87|1638.84|1626.21|1633.99|1618.67|237
1754256300000|2025-08-03 21:25:00|1635.94|1626.04|1635.23|1625.33|1637.29|1627.39|1634.94|1625.04|362
1754256600000|2025-08-03 21:30:00|1635.06|1625.16|1635.25|1625.35|1635.89|1625.99|1632.65|1622.75|224
1754256900000|2025-08-03 21:35:00|1635.26|1625.36|1634.59|1624.69|1635.56|1625.66|1633.95|1624.05|189
1754257200000|2025-08-03 21:40:00|1634.79|1624.89|1634.38|1624.48|1636.35|1626.45|1634.36|1624.46|217
1754257500000|2025-08-03 21:45:00|1634.37|1624.47|1634.38|1624.48|1634.39|1624.49|1633.67|1623.77|101
1754257800000|2025-08-03 21:50:00|1634.4|1624.5|1635.1|1625.2|1635.1|1625.2|1634.19|1624.29|138
1754258100000|2025-08-03 21:55:00|1635.27|1625.37|1636.86|1626.96|1637.25|1627.35|1635.27|1625.37|387
1754258400000|2025-08-03 22:00:00|1636.81|1626.91|1635.05|1625.15|1641.42|1631.52|1633.74|1623.84|698
1754258700000|2025-08-03 22:05:00|1635.09|1625.19|1629.16|1619.26|1635.77|1625.87|1628.65|1618.75|627
1754259000000|2025-08-03 22:10:00|1629.75|1619.85|1630|1620.1|1631.77|1621.87|1629.65|1619.75|588
1754259300000|2025-08-03 22:15:00|1629.94|1620.04|1629.79|1619.89|1631.39|1621.49|1627.45|1617.55|772
1754259600000|2025-08-03 22:20:00|1629.75|1619.85|1628.62|1618.72|1630.32|1620.42|1627.83|1617.93|609
1754259900000|2025-08-03 22:25:00|1628.65|1618.75|1630.69|1620.79|1631.45|1621.55|1628.59|1618.69|570
1754260200000|2025-08-03 22:30:00|1630.75|1620.85|1634.89|1624.99|1635.29|1625.39|1630.68|1620.78|558
1754260500000|2025-08-03 22:35:00|1635.16|1625.26|1634.55|1624.65|1635.74|1625.84|1633.4|1623.5|487
1754260800000|2025-08-03 22:40:00|1634.6|1624.7|1635.21|1625.31|1635.65|1625.75|1632.74|1622.84|471
1754261100000|2025-08-03 22:45:00|1635.2|1625.3|1635.99|1626.09|1637.19|1627.29|1633.64|1623.74|494
1754261400000|2025-08-03 22:50:00|1636.04|1626.14|1636.79|1626.89|1637.45|1627.55|1635.09|1625.19|363
1754261700000|2025-08-03 22:55:00|1636.78|1626.88|1636.22|1626.32|1637.28|1627.38|1635.7|1625.8|346
1754262000000|2025-08-03 23:00:00|1636.2|1626.3|1638.61|1628.71|1639.2|1629.3|1633.69|1623.79|633
1754262300000|2025-08-03 23:05:00|1638.64|1628.74|1641.62|1631.72|1641.7|1631.8|1637.05|1627.15|677
1754262600000|2025-08-03 23:10:00|1641.59|1631.69|1640.68|1630.78|1642.35|1632.45|1639.05|1629.15|653
1754262900000|2025-08-03 23:15:00|1641.14|1631.24|1644.71|1634.81|1644.85|1634.95|1637.81|1627.91|659
1754263200000|2025-08-03 23:20:00|1644.66|1634.76|1641.05|1631.15|1644.66|1634.76|1638.49|1628.59|775
1754263500000|2025-08-03 23:25:00|1640.68|1630.78|1638.6|1628.7|1641.47|1631.57|1638.03|1628.13|710
1754263800000|2025-08-03 23:30:00|1638.54|1628.64|1637.05|1627.15|1639.69|1629.79|1636.7|1626.8|621
1754264100000|2025-08-03 23:35:00|1637.17|1627.27|1634.92|1625.02|1637.52|1627.62|1634.76|1624.86|345
1754264400000|2025-08-03 23:40:00|1634.93|1625.03|1634.7|1624.8|1636.6|1626.7|1632.7|1622.8|482
1754264700000|2025-08-03 23:45:00|1634.71|1624.81|1634.4|1624.5|1635.94|1626.04|1633.67|1623.77|649
1754265000000|2025-08-03 23:50:00|1634.39|1624.49|1633.95|1624.05|1635|1625.1|1633.84|1623.94|232
1754265300000|2025-08-03 23:55:00|1633.86|1623.96|1634.71|1624.81|1636.15|1626.25|1633.86|1623.96|499
1754265600000|2025-08-04 00:00:00|1634.73|1624.83|1633.96|1624.06|1636.44|1626.54|1633.65|1623.75|707
1754265900000|2025-08-04 00:05:00|1634|1624.1|1633.26|1623.36|1634.37|1624.47|1632.7|1622.8|552
1754266200000|2025-08-04 00:10:00|1633.28|1623.38|1635.37|1625.47|1635.58|1625.68|1632.7|1622.8|751
1754266500000|2025-08-04 00:15:00|1635.33|1625.43|1639.32|1629.42|1639.36|1629.46|1634.08|1624.18|693
1754266800000|2025-08-04 00:20:00|1639.34|1629.44|1645.68|1635.78|1646.68|1636.78|1639.24|1629.34|672
1754267100000|2025-08-04 00:25:00|1645.71|1635.81|1644.65|1634.75|1646.28|1636.38|1641.8|1631.9|750
1754267400000|2025-08-04 00:30:00|1644.66|1634.76|1643.85|1633.95|1646.42|1636.52|1641.21|1631.31|854
1754267700000|2025-08-04 00:35:00|1643.92|1634.02|1648.94|1639.04|1649.45|1639.55|1643.89|1633.99|849
1754268000000|2025-08-04 00:40:00|1648.84|1638.94|1654.74|1644.84|1655.12|1645.22|1648.83|1638.93|666
1754268300000|2025-08-04 00:45:00|1654.54|1644.64|1662.73|1652.83|1664.79|1654.89|1653.78|1643.88|808
1754268600000|2025-08-04 00:50:00|1662.58|1652.68|1665.65|1655.75|1666.35|1656.45|1661.53|1651.63|750
1754268900000|2025-08-04 00:55:00|1665.7|1655.8|1666.55|1656.65|1667.45|1657.55|1664.1|1654.2|738
1754269200000|2025-08-04 01:00:00|1666.59|1656.69|1664.73|1654.83|1670.42|1660.52|1663.03|1653.13|815
1754269500000|2025-08-04 01:05:00|1664.75|1654.85|1660.4|1650.5|1667.37|1657.47|1660.13|1650.23|846
1754269800000|2025-08-04 01:10:00|1660.36|1650.46|1663.61|1653.71|1666.24|1656.34|1660.26|1650.36|806
1754270100000|2025-08-04 01:15:00|1663.63|1653.73|1660.95|1651.05|1664.32|1654.42|1659.9|1650|808
1754270400000|2025-08-04 01:20:00|1660.86|1650.96|1658.74|1648.84|1661.45|1651.55|1657.19|1647.29|811
1754270700000|2025-08-04 01:25:00|1658.73|1648.83|1659.45|1649.55|1662.97|1653.07|1657.57|1647.67|895
1754271000000|2025-08-04 01:30:00|1659.49|1649.59|1659.03|1649.13|1662.99|1653.09|1658.37|1648.47|898
1754271300000|2025-08-04 01:35:00|1659.01|1649.11|1657.74|1647.84|1661.7|1651.8|1657|1647.1|812
1754271600000|2025-08-04 01:40:00|1657.78|1647.88|1656.74|1646.84|1659.3|1649.4|1654.87|1644.97|695
1754271900000|2025-08-04 01:45:00|1656.72|1646.82|1654.02|1644.12|1658.32|1648.42|1652.96|1643.06|707
1754272200000|2025-08-04 01:50:00|1653.99|1644.09|1653.89|1643.99|1654.73|1644.83|1653.43|1643.53|735
1754272500000|2025-08-04 01:55:00|1653.88|1643.98|1651.83|1641.93|1653.88|1643.98|1650.7|1640.8|600
1754272800000|2025-08-04 02:00:00|1651.79|1641.89|1648.75|1638.85|1653.26|1643.36|1648.57|1638.67|504
1754273100000|2025-08-04 02:05:00|1649.17|1639.27|1646.39|1636.49|1650.27|1640.37|1645.79|1635.89|562
1754273400000|2025-08-04 02:10:00|1646.06|1636.16|1647.98|1638.08|1649.42|1639.52|1646.06|1636.16|686
1754273700000|2025-08-04 02:15:00|1648.24|1638.34|1649.97|1640.07|1652.37|1642.47|1647.88|1637.98|639
1754274000000|2025-08-04 02:20:00|1650|1640.1|1655.66|1645.76|1655.66|1645.76|1648.8|1638.9|622
1754274300000|2025-08-04 02:25:00|1655.64|1645.74|1656.78|1646.88|1657.69|1647.79|1655.6|1645.7|566
1754274600000|2025-08-04 02:30:00|1656.5|1646.6|1658.47|1648.57|1660.58|1650.68|1655.96|1646.06|504
1754274900000|2025-08-04 02:35:00|1658.48|1648.58|1655.64|1645.74|1658.91|1649.01|1653.94|1644.04|610
1754275200000|2025-08-04 02:40:00|1655.65|1645.75|1655.65|1645.75|1656.43|1646.53|1653.88|1643.98|531
1754275500000|2025-08-04 02:45:00|1655.69|1645.79|1661.64|1651.74|1662.18|1652.28|1655.64|1645.74|404
1754275800000|2025-08-04 02:50:00|1661.65|1651.75|1667.31|1657.41|1667.64|1657.74|1660.7|1650.8|514
1754276100000|2025-08-04 02:55:00|1667.33|1657.43|1668.33|1658.43|1668.33|1658.43|1666.57|1656.67|657
1754276400000|2025-08-04 03:00:00|1668.3|1658.4|1668.04|1658.14|1669.61|1659.71|1666.75|1656.85|489
1754276700000|2025-08-04 03:05:00|1667.95|1658.05|1664.87|1654.97|1668.35|1658.45|1664.75|1654.85|677
1754277000000|2025-08-04 03:10:00|1664.93|1655.03|1664.21|1654.31|1665.85|1655.95|1663.59|1653.69|506
1754277300000|2025-08-04 03:15:00|1664.19|1654.29|1664.04|1654.14|1665.12|1655.22|1662.3|1652.4|685
1754277600000|2025-08-04 03:20:00|1664.05|1654.15|1663.08|1653.18|1664.51|1654.61|1662.72|1652.82|326
1754277900000|2025-08-04 03:25:00|1663.09|1653.19|1661.71|1651.81|1663.45|1653.55|1660.63|1650.73|461
1754278200000|2025-08-04 03:30:00|1661.74|1651.84|1660.52|1650.62|1662.2|1652.3|1659.7|1649.8|461
1754278500000|2025-08-04 03:35:00|1660.51|1650.61|1662.22|1652.32|1662.3|1652.4|1658.75|1648.85|558
1754278800000|2025-08-04 03:40:00|1662.23|1652.33|1663.48|1653.58|1663.5|1653.6|1661.35|1651.45|500
1754279100000|2025-08-04 03:45:00|1663.49|1653.59|1662.85|1652.95|1663.63|1653.73|1661.8|1651.9|322
1754279400000|2025-08-04 03:50:00|1662.87|1652.97|1663.05|1653.15|1664.44|1654.54|1662.64|1652.74|336
1754279700000|2025-08-04 03:55:00|1663.28|1653.38|1663.52|1653.62|1663.75|1653.85|1662.7|1652.8|315
1754280000000|2025-08-04 04:00:00|1663.53|1653.63|1669.76|1659.86|1670.29|1660.39|1663.4|1653.5|517
1754280300000|2025-08-04 04:05:00|1669.65|1659.75|1669.48|1659.58|1671.25|1661.35|1667.78|1657.88|486
1754280600000|2025-08-04 04:10:00|1669.61|1659.71|1668.07|1658.17|1671.46|1661.56|1667.97|1658.07|440
1754280900000|2025-08-04 04:15:00|1668.08|1658.18|1664.14|1654.24|1668.37|1658.47|1663.73|1653.83|585
1754281200000|2025-08-04 04:20:00|1664.26|1654.36|1664.65|1654.75|1665.4|1655.5|1662.98|1653.08|536
1754281500000|2025-08-04 04:25:00|1664.69|1654.79|1669.85|1659.95|1670.39|1660.49|1664.59|1654.69|443
1754281800000|2025-08-04 04:30:00|1669.83|1659.93|1666.65|1656.75|1669.87|1659.97|1665.7|1655.8|617
1754282100000|2025-08-04 04:35:00|1666.59|1656.69|1662.63|1652.73|1666.65|1656.75|1662.62|1652.72|485
1754282400000|2025-08-04 04:40:00|1662.66|1652.76|1660.83|1650.93|1663.33|1653.43|1660.76|1650.86|405
1754282700000|2025-08-04 04:45:00|1660.82|1650.92|1662.43|1652.53|1663.46|1653.56|1659.79|1649.89|502
1754283000000|2025-08-04 04:50:00|1662.42|1652.52|1660.78|1650.88|1664.04|1654.14|1660.54|1650.64|411
1754283300000|2025-08-04 04:55:00|1660.77|1650.87|1659.53|1649.63|1661.37|1651.47|1658.63|1648.73|387
1754283600000|2025-08-04 05:00:00|1659.54|1649.64|1657.94|1648.04|1660.75|1650.85|1657.94|1648.04|399
1754283900000|2025-08-04 05:05:00|1657.92|1648.02|1656.87|1646.97|1658.45|1648.55|1655.97|1646.07|287
1754284200000|2025-08-04 05:10:00|1656.88|1646.98|1657.68|1647.78|1658.16|1648.26|1655.66|1645.76|314
1754284500000|2025-08-04 05:15:00|1657.38|1647.48|1653.01|1643.11|1657.38|1647.48|1652.72|1642.82|436
1754284800000|2025-08-04 05:20:00|1653|1643.1|1656.4|1646.5|1657.55|1647.65|1653|1643.1|364
1754285100000|2025-08-04 05:25:00|1656.48|1646.58|1653.68|1643.78|1656.48|1646.58|1653.53|1643.63|397
1754285400000|2025-08-04 05:30:00|1654.09|1644.19|1653.95|1644.05|1656.64|1646.74|1653.6|1643.7|462
1754285700000|2025-08-04 05:35:00|1654.27|1644.37|1654.54|1644.64|1656.13|1646.23|1651.65|1641.75|384
1754286000000|2025-08-04 05:40:00|1654.6|1644.7|1652.32|1642.42|1654.6|1644.7|1650.56|1640.66|442
1754286300000|2025-08-04 05:45:00|1652.35|1642.45|1652.17|1642.27|1654.11|1644.21|1650.81|1640.91|388
1754286600000|2025-08-04 05:50:00|1652.25|1642.35|1655.7|1645.8|1657.36|1647.46|1651.8|1641.9|512
1754286900000|2025-08-04 05:55:00|1655.61|1645.71|1657.67|1647.77|1659.23|1649.33|1655.45|1645.55|426
1754287200000|2025-08-04 06:00:00|1657.69|1647.79|1656.26|1646.36|1659.25|1649.35|1654.95|1645.05|520
1754287500000|2025-08-04 06:05:00|1655.99|1646.09|1658.04|1648.14|1659.11|1649.21|1655.89|1645.99|541
1754287800000|2025-08-04 06:10:00|1658.05|1648.15|1653.58|1643.68|1658.65|1648.75|1653.58|1643.68|525
1754288100000|2025-08-04 06:15:00|1653.59|1643.69|1653.1|1643.2|1653.59|1643.69|1648.73|1638.83|657
1754288400000|2025-08-04 06:20:00|1653.26|1643.36|1652.65|1642.75|1656.93|1647.03|1652.59|1642.69|659
1754288700000|2025-08-04 06:25:00|1652.35|1642.45|1654.76|1644.86|1655.21|1645.31|1650.69|1640.79|489
1754289000000|2025-08-04 06:30:00|1654.73|1644.83|1654.77|1644.87|1655.76|1645.86|1653.61|1643.71|550
1754289300000|2025-08-04 06:35:00|1654.85|1644.95|1656.12|1646.22|1656.26|1646.36|1653.18|1643.28|558
1754289600000|2025-08-04 06:40:00|1656.3|1646.4|1660.98|1651.08|1663.25|1653.35|1655.7|1645.8|611
1754289900000|2025-08-04 06:45:00|1661.03|1651.13|1660.35|1650.45|1662.7|1652.8|1657.62|1647.72|630
1754290200000|2025-08-04 06:50:00|1660.31|1650.41|1664.71|1654.81|1666.6|1656.7|1659.59|1649.69|566
1754290500000|2025-08-04 06:55:00|1664.75|1654.85|1664.63|1654.73|1666.18|1656.28|1664.31|1654.41|582
1754290800000|2025-08-04 07:00:00|1664.6|1654.7|1665.25|1655.35|1667.64|1657.74|1663.83|1653.93|578
1754291100000|2025-08-04 07:05:00|1665.17|1655.27|1665.75|1655.85|1666.1|1656.2|1663.28|1653.38|488
1754291400000|2025-08-04 07:10:00|1665.65|1655.75|1665.68|1655.78|1667.78|1657.88|1665.12|1655.22|448
1754291700000|2025-08-04 07:15:00|1665.62|1655.72|1661.19|1651.29|1666.05|1656.15|1660.97|1651.07|442
1754292000000|2025-08-04 07:20:00|1661.18|1651.28|1661.68|1651.78|1662.3|1652.4|1660.65|1650.75|212
1754292300000|2025-08-04 07:25:00|1662.06|1652.16|1661.93|1652.03|1662.63|1652.73|1661.55|1651.65|268
1754292600000|2025-08-04 07:30:00|1662|1652.1|1661.13|1652.83|1662|1652.85|1658.97|1649.07|300
1754292900000|2025-08-04 07:35:00|1661.1|1652.8|1665.37|1657.07|1666.96|1658.66|1660.9|1652.6|597
1754293200000|2025-08-04 07:40:00|1665.34|1657.04|1665.93|1657.63|1666.76|1658.46|1664.3|1656|415
1754293500000|2025-08-04 07:45:00|1665.89|1657.59|1670.32|1662.02|1670.73|1662.43|1664.8|1656.5|407
1754293800000|2025-08-04 07:50:00|1670.31|1662.01|1667.56|1659.26|1670.87|1662.57|1667.02|1658.72|581
1754294100000|2025-08-04 07:55:00|1667.49|1659.19|1667.3|1659|1669.69|1661.39|1666.43|1658.13|470
1754294400000|2025-08-04 08:00:00|1667.33|1659.03|1670.89|1662.59|1671.67|1663.37|1667.33|1659.03|470
1754294700000|2025-08-04 08:05:00|1670.82|1662.52|1670.59|1662.29|1671.65|1663.35|1666.84|1658.54|643
1754295000000|2025-08-04 08:10:00|1670.6|1662.3|1670.42|1662.12|1672.66|1664.36|1667.95|1659.65|672
1754295300000|2025-08-04 08:15:00|1670.41|1662.11|1671.92|1663.62|1673.31|1665.01|1670.41|1662.11|709
1754295600000|2025-08-04 08:20:00|1671.88|1663.58|1669.83|1661.53|1673.71|1665.41|1669.83|1661.53|685
1754295900000|2025-08-04 08:25:00|1670.1|1661.8|1665.85|1657.55|1670.59|1662.29|1665.52|1657.22|711
1754296200000|2025-08-04 08:30:00|1665.88|1657.58|1665.78|1657.48|1667.55|1659.25|1662|1653.7|851
1754296500000|2025-08-04 08:35:00|1665.83|1657.53|1669.43|1661.13|1669.68|1661.38|1665.26|1656.96|785
1754296800000|2025-08-04 08:40:00|1669.38|1661.08|1669.98|1661.68|1673.59|1665.29|1668.83|1660.53|782
1754297100000|2025-08-04 08:45:00|1669.92|1661.62|1668.91|1660.61|1671.56|1663.26|1667.86|1659.56|722
1754297400000|2025-08-04 08:50:00|1668.9|1660.6|1669.3|1661|1671.53|1663.23|1666.77|1658.47|748
1754297700000|2025-08-04 08:55:00|1669.32|1661.02|1667.78|1659.48|1669.59|1661.29|1666.74|1658.44|705
1754298000000|2025-08-04 09:00:00|1667.83|1659.53|1668.87|1660.57|1669.59|1661.29|1667.71|1659.41|669
1754298300000|2025-08-04 09:05:00|1668.91|1660.61|1666.88|1658.58|1669.61|1661.31|1665.88|1657.58|692
1754298600000|2025-08-04 09:10:00|1666.92|1658.62|1665.85|1657.55|1668.48|1660.18|1665.45|1657.15|667
1754298900000|2025-08-04 09:15:00|1665.86|1657.56|1666.36|1658.06|1666.63|1658.33|1662.8|1654.5|564
1754299200000|2025-08-04 09:20:00|1666.4|1658.1|1671.71|1663.41|1672.48|1664.18|1665.82|1657.52|672
1754299500000|2025-08-04 09:25:00|1671.61|1663.31|1669.99|1661.69|1672.96|1664.66|1669.79|1661.49|628
1754299800000|2025-08-04 09:30:00|1669.96|1661.66|1671.8|1663.5|1673.67|1665.37|1669.91|1661.61|744
1754300100000|2025-08-04 09:35:00|1671.85|1663.55|1670.82|1662.52|1672.9|1664.6|1668.66|1660.36|682
1754300400000|2025-08-04 09:40:00|1670.85|1662.55|1667.78|1659.48|1671.45|1663.15|1667.76|1659.46|548
1754300700000|2025-08-04 09:45:00|1667.77|1659.47|1666|1657.7|1668.63|1660.33|1664.04|1655.74|490
1754301000000|2025-08-04 09:50:00|1666.08|1657.78|1664.82|1656.52|1667.37|1659.07|1664.2|1655.9|513
1754301300000|2025-08-04 09:55:00|1664.76|1656.46|1662.25|1653.95|1665.36|1657.06|1661.18|1652.88|573
1754301600000|2025-08-04 10:00:00|1662.2|1653.9|1663.59|1655.29|1663.87|1655.57|1659.81|1651.51|585
1754301900000|2025-08-04 10:05:00|1663.5|1655.2|1667.15|1658.85|1667.57|1659.27|1661.74|1653.44|643
1754302200000|2025-08-04 10:10:00|1667.1|1658.8|1671.65|1663.35|1671.65|1663.35|1665.54|1657.24|514
1754302500000|2025-08-04 10:15:00|1671.59|1663.29|1669.87|1661.57|1672.42|1664.12|1669.56|1661.26|385
1754302800000|2025-08-04 10:20:00|1669.84|1661.54|1676.74|1668.44|1676.85|1668.55|1669.8|1661.5|470
1754303100000|2025-08-04 10:25:00|1676.89|1668.59|1670.04|1661.74|1678.24|1669.94|1669.78|1661.48|572
1754303400000|2025-08-04 10:30:00|1670.06|1661.76|1672.69|1664.39|1673.62|1665.32|1669.77|1661.47|692
1754303700000|2025-08-04 10:35:00|1672.67|1664.37|1672.74|1664.44|1674.56|1666.26|1669.92|1661.62|651
1754304000000|2025-08-04 10:40:00|1672.79|1664.49|1671.79|1663.49|1673.55|1665.25|1670.78|1662.48|523
1754304300000|2025-08-04 10:45:00|1671.81|1663.51|1672.97|1664.67|1673.8|1665.5|1671.75|1663.45|552
1754304600000|2025-08-04 10:50:00|1673.46|1665.16|1672.75|1664.45|1675.86|1667.56|1672.75|1664.45|419
1754304900000|2025-08-04 10:55:00|1672.56|1664.26|1669.86|1661.56|1672.56|1664.26|1669.19|1660.89|619
1754305200000|2025-08-04 11:00:00|1669.87|1661.57|1668.82|1660.52|1669.87|1661.57|1666.27|1657.97|592
1754305500000|2025-08-04 11:05:00|1668.8|1660.5|1670.55|1662.25|1671.65|1663.35|1666.9|1658.6|546
1754305800000|2025-08-04 11:10:00|1670.5|1662.2|1667.05|1658.75|1670.78|1662.48|1666.93|1658.63|616
1754306100000|2025-08-04 11:15:00|1667.02|1658.72|1662.5|1654.2|1667.1|1658.8|1662.25|1653.95|685
1754306400000|2025-08-04 11:20:00|1662.28|1653.98|1663.93|1655.63|1664.45|1656.15|1660.82|1652.52|687
1754306700000|2025-08-04 11:25:00|1663.92|1655.62|1665.02|1656.72|1665.14|1656.84|1662.81|1654.51|404
1754307000000|2025-08-04 11:30:00|1665.08|1656.78|1662.98|1654.68|1665.08|1656.78|1661.94|1653.64|533
1754307300000|2025-08-04 11:35:00|1662.99|1654.69|1664.57|1656.27|1665.29|1656.99|1662.72|1654.42|490
1754307600000|2025-08-04 11:40:00|1664.6|1656.3|1665.5|1657.2|1666.96|1658.66|1663.7|1655.4|473
1754307900000|2025-08-04 11:45:00|1665.51|1657.21|1666.78|1658.48|1666.84|1658.54|1663.65|1655.35|398
1754308200000|2025-08-04 11:50:00|1666.82|1658.52|1663.46|1655.16|1667.66|1659.36|1663.08|1654.78|537
1754308500000|2025-08-04 11:55:00|1663.15|1654.85|1663.03|1654.73|1664.87|1656.57|1662|1653.7|601
1754308800000|2025-08-04 12:00:00|1663.18|1654.88|1659.03|1650.73|1664.88|1656.58|1658.39|1650.09|566
1754309100000|2025-08-04 12:05:00|1659.04|1650.74|1661.79|1653.49|1662.25|1653.95|1658.74|1650.44|578
1754309400000|2025-08-04 12:10:00|1661.8|1653.5|1665.27|1656.97|1665.94|1657.64|1661.79|1653.49|538
1754309700000|2025-08-04 12:15:00|1665.24|1656.94|1668.85|1660.55|1668.89|1660.59|1663.82|1655.52|688
1754310000000|2025-08-04 12:20:00|1668.81|1660.51|1667.6|1659.3|1670.84|1662.54|1667.07|1658.77|566
1754310300000|2025-08-04 12:25:00|1667.54|1659.24|1666.27|1657.97|1667.85|1659.55|1662.65|1654.35|586
1754310600000|2025-08-04 12:30:00|1666.26|1657.96|1666.02|1657.72|1667.88|1659.58|1662.95|1654.65|695
1754310900000|2025-08-04 12:35:00|1666|1657.7|1669.6|1661.3|1670.22|1661.92|1666|1657.7|664
1754311200000|2025-08-04 12:40:00|1669.42|1661.12|1668.9|1660.6|1673.43|1665.13|1668.79|1660.49|668
1754311500000|2025-08-04 12:45:00|1668.83|1660.53|1666.12|1657.82|1669.97|1661.67|1665.02|1656.72|733
1754311800000|2025-08-04 12:50:00|1666.11|1657.81|1665.87|1657.57|1669.77|1661.47|1664.92|1656.62|840
1754312100000|2025-08-04 12:55:00|1665.85|1657.55|1668.36|1660.06|1669.38|1661.08|1665.39|1657.09|663
1754312400000|2025-08-04 13:00:00|1668.52|1660.22|1667.02|1658.72|1671.96|1663.66|1665.04|1656.74|798
1754312700000|2025-08-04 13:05:00|1667.01|1658.71|1662.8|1654.5|1667.01|1658.71|1662.32|1654.02|539
1754313000000|2025-08-04 13:10:00|1662.77|1654.47|1663.98|1655.68|1666.95|1658.65|1662.34|1654.04|798
1754313300000|2025-08-04 13:15:00|1663.9|1655.6|1661.77|1653.47|1667.52|1659.22|1661.7|1653.4|750
1754313600000|2025-08-04 13:20:00|1661.72|1653.42|1661.75|1653.45|1663|1654.7|1659.16|1650.86|775
1754313900000|2025-08-04 13:25:00|1661.65|1653.35|1660.84|1652.54|1661.7|1653.4|1659.8|1651.5|527
1754314200000|2025-08-04 13:30:00|1660.8|1652.5|1663.53|1655.23|1666.85|1658.55|1660.52|1652.22|782
1754314500000|2025-08-04 13:35:00|1663.56|1655.26|1672.83|1664.53|1676.65|1668.35|1662.85|1654.55|1005
1754314800000|2025-08-04 13:40:00|1673.09|1664.79|1682.1|1673.8|1682.1|1673.8|1672.84|1664.54|948
1754315100000|2025-08-04 13:45:00|1682.4|1674.1|1677.89|1669.59|1686.8|1678.5|1677.89|1669.59|935
1754315400000|2025-08-04 13:50:00|1677.95|1669.65|1676.69|1668.39|1680.57|1672.27|1670.77|1662.47|845
1754315700000|2025-08-04 13:55:00|1676.7|1668.4|1686.86|1678.56|1688.48|1680.18|1675.8|1667.5|806
1754316000000|2025-08-04 14:00:00|1687.24|1678.94|1690.14|1681.84|1694.54|1686.24|1686.05|1677.75|864
1754316300000|2025-08-04 14:05:00|1690.21|1681.91|1691.8|1683.5|1696.65|1688.35|1689.65|1681.35|852
1754316600000|2025-08-04 14:10:00|1691.76|1683.46|1692.92|1684.62|1695.56|1687.26|1688.87|1680.57|823
1754316900000|2025-08-04 14:15:00|1692.91|1684.61|1693.05|1684.75|1695.7|1687.4|1692.11|1683.81|691
1754317200000|2025-08-04 14:20:00|1693.02|1684.72|1692.49|1684.19|1694.85|1686.55|1689.93|1681.63|725
1754317500000|2025-08-04 14:25:00|1692.45|1684.15|1695.45|1687.15|1696.1|1687.8|1690.98|1682.68|559
1754317800000|2025-08-04 14:30:00|1695.5|1687.2|1691.25|1682.95|1695.77|1687.47|1691.14|1682.84|680
1754318100000|2025-08-04 14:35:00|1691.73|1683.43|1686.05|1677.75|1691.73|1683.43|1685.75|1677.45|760
1754318400000|2025-08-04 14:40:00|1686.46|1678.16|1683.26|1674.96|1687.64|1679.34|1683.16|1674.86|479
1754318700000|2025-08-04 14:45:00|1683.27|1674.97|1687.63|1679.33|1687.96|1679.66|1679.07|1670.77|638
1754319000000|2025-08-04 14:50:00|1687.66|1679.36|1675.34|1667.04|1687.67|1679.37|1674.15|1665.85|854
1754319300000|2025-08-04 14:55:00|1675.39|1667.09|1676.69|1668.39|1676.75|1668.45|1672.81|1664.51|745
1754319600000|2025-08-04 15:00:00|1676.67|1668.37|1688.74|1680.44|1688.99|1680.69|1673.9|1665.6|827
1754319900000|2025-08-04 15:05:00|1688.75|1680.45|1697.09|1688.79|1697.59|1689.29|1686.83|1678.53|874
1754320200000|2025-08-04 15:10:00|1697.1|1688.8|1695.11|1686.81|1699.98|1691.68|1690.03|1681.73|786
1754320500000|2025-08-04 15:15:00|1695.08|1686.78|1690.9|1682.6|1696.7|1688.4|1689.63|1681.33|786
1754320800000|2025-08-04 15:20:00|1690.92|1682.62|1692.41|1684.11|1693.65|1685.35|1689.7|1681.4|822
1754321100000|2025-08-04 15:25:00|1692.43|1684.13|1692.6|1684.3|1694.73|1686.43|1690.99|1682.69|666
1754321400000|2025-08-04 15:30:00|1692.61|1684.31|1692.35|1684.05|1695.83|1687.53|1690.84|1682.54|864
1754321700000|2025-08-04 15:35:00|1692.55|1684.25|1695.78|1687.48|1700.4|1692.1|1689.16|1680.86|876
1754322000000|2025-08-04 15:40:00|1695.66|1687.36|1693.78|1685.48|1697.24|1688.94|1691.85|1683.55|904
1754322300000|2025-08-04 15:45:00|1693.7|1685.4|1689.76|1681.46|1694.23|1685.93|1688.17|1679.87|899
1754322600000|2025-08-04 15:50:00|1689.83|1681.53|1693.76|1685.46|1695.96|1687.66|1689.83|1681.53|820
1754322900000|2025-08-04 15:55:00|1693.74|1685.44|1697.09|1688.79|1697.57|1689.27|1692.5|1684.2|599
1754323200000|2025-08-04 16:00:00|1697.26|1688.96|1699.96|1691.66|1701.58|1693.28|1696.9|1688.6|784
1754323500000|2025-08-04 16:05:00|1699.94|1691.64|1699.58|1691.28|1706.46|1698.16|1699.51|1691.21|797
1754323800000|2025-08-04 16:10:00|1699.51|1691.21|1700.32|1692.02|1702.24|1693.94|1697.97|1689.67|846
1754324100000|2025-08-04 16:15:00|1700.43|1692.13|1699.96|1691.66|1705.42|1697.12|1697.67|1689.37|793
1754324400000|2025-08-04 16:20:00|1699.9|1691.6|1698.85|1690.55|1704.65|1696.35|1697.14|1688.84|878
1754324700000|2025-08-04 16:25:00|1698.92|1690.62|1701.54|1693.24|1704.04|1695.74|1698.26|1689.96|763
1754325000000|2025-08-04 16:30:00|1701.46|1693.16|1706.86|1698.56|1708.28|1699.98|1701.46|1693.16|725
1754325300000|2025-08-04 16:35:00|1706.83|1698.53|1709.38|1701.08|1709.47|1701.17|1704.93|1696.63|616
1754325600000|2025-08-04 16:40:00|1709.29|1700.99|1709.93|1701.63|1715.42|1707.12|1709.19|1700.89|766
1754325900000|2025-08-04 16:45:00|1709.96|1701.66|1712.48|1704.18|1713.65|1705.35|1709.16|1700.86|771
1754326200000|2025-08-04 16:50:00|1712.49|1704.19|1712.71|1704.41|1713.08|1704.78|1708.99|1700.69|669
1754326500000|2025-08-04 16:55:00|1712.69|1704.39|1713.02|1704.72|1713.05|1704.75|1711.04|1702.74|701
1754326800000|2025-08-04 17:00:00|1712.93|1704.63|1714.06|1705.76|1714.77|1706.47|1711.09|1702.79|711
1754327100000|2025-08-04 17:05:00|1714.61|1706.31|1721.74|1713.44|1722.25|1713.95|1713.95|1705.65|812
1754327400000|2025-08-04 17:10:00|1721.73|1713.43|1722.85|1714.55|1724.47|1716.17|1719.5|1711.2|770
1754327700000|2025-08-04 17:15:00|1722.86|1714.56|1714.47|1706.17|1723.04|1714.74|1712.9|1704.6|795
1754328000000|2025-08-04 17:20:00|1714.52|1706.22|1713.43|1705.13|1714.95|1706.65|1710.95|1702.65|771
1754328300000|2025-08-04 17:25:00|1713.58|1705.28|1710.12|1701.82|1714.6|1706.3|1710.02|1701.72|700
1754328600000|2025-08-04 17:30:00|1710.21|1701.91|1705.65|1697.35|1710.44|1702.14|1705.47|1697.17|851
1754328900000|2025-08-04 17:35:00|1705.61|1697.31|1703.33|1695.03|1707.52|1699.22|1703|1694.7|683
1754329200000|2025-08-04 17:40:00|1703.34|1695.04|1703.39|1695.09|1706.05|1697.75|1701.3|1693|706
1754329500000|2025-08-04 17:45:00|1703.4|1695.1|1708.85|1700.55|1708.96|1700.66|1702.8|1694.5|660
1754329800000|2025-08-04 17:50:00|1708.77|1700.47|1704.65|1696.35|1709.01|1700.71|1703.87|1695.57|689
1754330100000|2025-08-04 17:55:00|1704.6|1696.3|1704.06|1695.76|1704.78|1696.48|1702.03|1693.73|621
1754330400000|2025-08-04 18:00:00|1704.02|1695.72|1702.82|1694.52|1706.53|1698.23|1702.02|1693.72|632
1754330700000|2025-08-04 18:05:00|1703.19|1694.89|1701.65|1693.35|1704.74|1696.44|1701.49|1693.19|644
1754331000000|2025-08-04 18:10:00|1702.12|1693.82|1698.16|1689.86|1702.67|1694.37|1698.16|1689.86|659
1754331300000|2025-08-04 18:15:00|1698.35|1690.05|1699.35|1691.05|1701.8|1693.5|1697.85|1689.55|696
1754331600000|2025-08-04 18:20:00|1699.04|1690.74|1701.26|1692.96|1705.22|1696.92|1699|1690.7|738
1754331900000|2025-08-04 18:25:00|1701.3|1693|1702.71|1694.41|1703.65|1695.35|1701.3|1693|456
1754332200000|2025-08-04 18:30:00|1702.77|1694.47|1698.95|1690.65|1702.77|1694.47|1697.94|1689.64|661
1754332500000|2025-08-04 18:35:00|1698.91|1690.61|1697.14|1688.84|1699.65|1691.35|1696.8|1688.5|472
1754332800000|2025-08-04 18:40:00|1696.97|1688.67|1696.1|1687.8|1697.57|1689.27|1695.51|1687.21|468
1754333100000|2025-08-04 18:45:00|1696.28|1687.98|1697.67|1689.37|1698.68|1690.38|1696.02|1687.72|483
1754333400000|2025-08-04 18:50:00|1697.76|1689.46|1695.27|1686.97|1698.57|1690.27|1695|1686.7|598
1754333700000|2025-08-04 18:55:00|1695.25|1686.95|1694.74|1686.44|1696.93|1688.63|1694.09|1685.79|607
1754334000000|2025-08-04 19:00:00|1694.73|1686.43|1692.67|1684.37|1695.84|1687.54|1692.3|1684|450
1754334300000|2025-08-04 19:05:00|1692.55|1684.25|1696.21|1687.91|1696.21|1687.91|1691.74|1683.44|668
1754334600000|2025-08-04 19:10:00|1696.2|1687.9|1692.91|1684.61|1696.2|1687.9|1691.85|1683.55|669
1754334900000|2025-08-04 19:15:00|1692.92|1684.62|1692.6|1684.3|1696.6|1688.3|1692.06|1683.76|536
1754335200000|2025-08-04 19:20:00|1692.65|1684.35|1691.94|1683.64|1694.37|1686.07|1691.85|1683.55|392
1754335500000|2025-08-04 19:25:00|1691.95|1683.65|1691.98|1683.68|1693.63|1685.33|1691.55|1683.25|445
1754335800000|2025-08-04 19:30:00|1692.28|1683.98|1689.81|1681.51|1692.87|1684.57|1688.8|1680.5|613
1754336100000|2025-08-04 19:35:00|1689.84|1681.54|1687|1678.7|1689.99|1681.69|1685.91|1677.61|670
1754336400000|2025-08-04 19:40:00|1687.03|1678.73|1685.93|1677.63|1687.91|1679.61|1685.71|1677.41|582
1754336700000|2025-08-04 19:45:00|1685.9|1677.6|1688.09|1679.79|1688.8|1680.5|1685.83|1677.53|558
1754337000000|2025-08-04 19:50:00|1688.23|1679.93|1689|1680.7|1689.6|1681.3|1686.9|1678.6|602
1754337300000|2025-08-04 19:55:00|1689.01|1680.71|1689.05|1680.75|1690.03|1681.73|1687.73|1679.43|730
1754337600000|2025-08-04 20:00:00|1689.06|1680.76|1686.93|1678.63|1689.61|1681.31|1686.88|1678.58|604
1754337900000|2025-08-04 20:05:00|1686.98|1678.68|1693.58|1685.28|1694.05|1685.75|1686.98|1678.68|830
1754338200000|2025-08-04 20:10:00|1693.59|1685.29|1692.86|1684.56|1693.75|1685.45|1690.81|1682.51|686
1754338500000|2025-08-04 20:15:00|1692.9|1684.6|1691.64|1683.34|1694.03|1685.73|1690.34|1682.04|503
1754338800000|2025-08-04 20:20:00|1691.65|1683.35|1693.82|1685.52|1694.8|1686.5|1690.58|1682.28|670
1754339100000|2025-08-04 20:25:00|1693.81|1685.51|1694.85|1686.55|1694.9|1686.6|1692.36|1684.06|600
1754339400000|2025-08-04 20:30:00|1694.83|1686.53|1699.32|1691.02|1700.94|1692.64|1694.83|1686.53|600
1754339700000|2025-08-04 20:35:00|1699.56|1691.26|1701.11|1692.81|1702.65|1694.35|1699.07|1690.77|790
1754340000000|2025-08-04 20:40:00|1701.05|1692.75|1702.76|1694.46|1703.96|1695.66|1700.94|1692.64|689
1754340300000|2025-08-04 20:45:00|1702.8|1694.5|1698.8|1690.5|1702.8|1694.5|1698.02|1689.72|711
1754340600000|2025-08-04 20:50:00|1698.86|1690.56|1705.55|1697.25|1706.03|1697.73|1698.61|1690.31|704
1754340900000|2025-08-04 20:55:00|1705.52|1697.22|1703.89|1695.59|1705.76|1697.46|1702.83|1694.53|667
1754341200000|2025-08-04 21:00:00|1703.87|1695.57|1706.78|1698.48|1707.94|1699.64|1703.22|1694.92|626
1754341500000|2025-08-04 21:05:00|1706.81|1698.51|1708.83|1700.53|1709.12|1700.82|1705.99|1697.69|449
1754341800000|2025-08-04 21:10:00|1708.82|1700.52|1710.8|1702.5|1713.2|1704.9|1708.65|1700.35|350
1754342100000|2025-08-04 21:15:00|1710.76|1702.46|1713.64|1705.34|1715.37|1707.07|1709.13|1700.83|764
1754342400000|2025-08-04 21:20:00|1713.62|1705.32|1708.72|1700.42|1713.62|1705.32|1708.46|1700.16|569
1754342700000|2025-08-04 21:25:00|1708.76|1700.46|1711.14|1702.84|1712.05|1703.75|1708.76|1700.46|650
1754343000000|2025-08-04 21:30:00|1711.13|1702.83|1714.4|1706.1|1715.98|1707.68|1709.99|1701.69|554
1754343300000|2025-08-04 21:35:00|1714.41|1706.11|1717.58|1709.28|1717.6|1709.3|1714.01|1705.71|322
1754343600000|2025-08-04 21:40:00|1717.57|1709.27|1717.83|1709.53|1717.83|1709.53|1716.67|1708.37|309
1754343900000|2025-08-04 21:45:00|1717.84|1709.54|1717.11|1708.81|1718.74|1710.44|1717.02|1708.72|160
1754344200000|2025-08-04 21:50:00|1716.87|1708.57|1712.85|1704.55|1717.08|1708.78|1712.79|1704.49|226
1754344500000|2025-08-04 21:55:00|1712.86|1704.56|1712.51|1704.21|1715.37|1707.07|1711.46|1703.16|378
1754344800000|2025-08-04 22:00:00|1712.49|1704.19|1716.6|1708.3|1716.89|1708.59|1712.49|1704.19|741
1754345100000|2025-08-04 22:05:00|1716.61|1708.31|1715.71|1707.41|1718.07|1709.77|1713.59|1705.29|690
1754345400000|2025-08-04 22:10:00|1715.76|1707.46|1715.94|1707.64|1717.54|1709.24|1713.36|1705.06|759
1754345700000|2025-08-04 22:15:00|1715.92|1707.62|1714.08|1705.78|1717.16|1708.86|1713.88|1705.58|804
1754346000000|2025-08-04 22:20:00|1714.09|1705.79|1716.87|1708.57|1716.92|1708.62|1714.05|1705.75|776
1754346300000|2025-08-04 22:25:00|1716.83|1708.53|1712.61|1704.31|1717.39|1709.09|1712.23|1703.93|553
1754346600000|2025-08-04 22:30:00|1712.4|1704.1|1713.25|1704.95|1716.65|1708.35|1712.33|1704.03|667
1754346900000|2025-08-04 22:35:00|1713.59|1705.29|1713.07|1704.77|1715.18|1706.88|1712.87|1704.57|619
1754347200000|2025-08-04 22:40:00|1713.04|1704.74|1713.17|1704.87|1713.5|1705.2|1709.9|1701.6|567
1754347500000|2025-08-04 22:45:00|1713.37|1705.07|1716.55|1708.25|1716.64|1708.34|1712.3|1704|450
1754347800000|2025-08-04 22:50:00|1716.59|1708.29|1717.83|1709.53|1718.33|1710.03|1715.09|1706.79|551
1754348100000|2025-08-04 22:55:00|1717.82|1709.52|1721.1|1712.8|1721.46|1713.16|1717.1|1708.8|427
1754348400000|2025-08-04 23:00:00|1721|1712.7|1717.87|1709.57|1721.37|1713.07|1717.81|1709.51|607
1754348700000|2025-08-04 23:05:00|1717.9|1709.6|1714.97|1706.67|1719.21|1710.91|1714.77|1706.47|541
1754349000000|2025-08-04 23:10:00|1714.94|1706.64|1718.05|1709.75|1718.77|1710.47|1714.68|1706.38|615
1754349300000|2025-08-04 23:15:00|1718.07|1709.77|1716.87|1708.57|1718.52|1710.22|1715.77|1707.47|535
1754349600000|2025-08-04 23:20:00|1716.83|1708.53|1716.95|1708.65|1717.8|1709.5|1715.59|1707.29|562
1754349900000|2025-08-04 23:25:00|1717|1708.7|1717.09|1708.79|1718.9|1710.6|1716.89|1708.59|400
1754350200000|2025-08-04 23:30:00|1717.16|1708.86|1716.92|1708.62|1717.16|1708.86|1713.93|1705.63|645
1754350500000|2025-08-04 23:35:00|1716.87|1708.57|1715.17|1706.87|1719.63|1711.33|1714.64|1706.34|615
1754350800000|2025-08-04 23:40:00|1715.16|1706.86|1713.28|1704.98|1715.83|1707.53|1712.88|1704.58|580
1754351100000|2025-08-04 23:45:00|1713.33|1705.03|1712.12|1703.82|1713.93|1705.63|1710.8|1702.5|636
1754351400000|2025-08-04 23:50:00|1712.13|1703.83|1714.95|1706.65|1716|1707.7|1711.83|1703.53|589
1754351700000|2025-08-04 23:55:00|1714.86|1706.56|1715.66|1707.36|1715.69|1707.39|1714|1705.7|606
1754352000000|2025-08-05 00:00:00|1715.7|1707.4|1712|1703.7|1716.69|1708.39|1711.75|1703.45|581
1754352300000|2025-08-05 00:05:00|1711.9|1703.6|1708.98|1700.68|1712.51|1704.21|1708.08|1699.78|617
1754352600000|2025-08-05 00:10:00|1708.87|1700.57|1710.59|1702.29|1710.96|1702.66|1708.87|1700.57|717
1754352900000|2025-08-05 00:15:00|1710.52|1702.22|1710.51|1702.21|1711.69|1703.39|1708.56|1700.26|651
1754353200000|2025-08-05 00:20:00|1710.39|1702.09|1711.91|1703.61|1712|1703.7|1708.95|1700.65|688
1754353500000|2025-08-05 00:25:00|1711.94|1703.64|1710.7|1702.4|1712.33|1704.03|1709.72|1701.42|314
1754353800000|2025-08-05 00:30:00|1710.71|1702.41|1713.87|1705.57|1713.92|1705.62|1710.7|1702.4|623
1754354100000|2025-08-05 00:35:00|1713.83|1705.53|1713.89|1705.59|1716.16|1707.86|1713.07|1704.77|568
1754354400000|2025-08-05 00:40:00|1713.83|1705.53|1712.89|1704.59|1714.62|1706.32|1712.89|1704.59|531
1754354700000|2025-08-05 00:45:00|1712.92|1704.62|1710.91|1702.61|1712.97|1704.67|1709.85|1701.55|663
1754355000000|2025-08-05 00:50:00|1710.95|1702.65|1706.75|1698.45|1711.98|1703.68|1705.79|1697.49|619
1754355300000|2025-08-05 00:55:00|1706.7|1698.4|1708.19|1699.89|1709.23|1700.93|1705.99|1697.69|571
1754355600000|2025-08-05 01:00:00|1708.25|1699.95|1709.89|1701.59|1710.21|1701.91|1707.08|1698.78|574
1754355900000|2025-08-05 01:05:00|1710.17|1701.87|1713.82|1705.52|1715.5|1707.2|1709.77|1701.47|616
1754356200000|2025-08-05 01:10:00|1713.8|1705.5|1707.99|1699.69|1713.8|1705.5|1707.05|1698.75|728
1754356500000|2025-08-05 01:15:00|1707.92|1699.62|1708.76|1700.46|1708.76|1700.46|1706.05|1697.75|655
1754356800000|2025-08-05 01:20:00|1708.7|1700.4|1710.91|1702.61|1711.6|1703.3|1707.78|1699.48|655
1754357100000|2025-08-05 01:25:00|1710.79|1702.49|1709.2|1700.9|1710.86|1702.56|1707.53|1699.23|769
1754357400000|2025-08-05 01:30:00|1709.46|1701.16|1706.52|1698.22|1709.49|1701.19|1705.13|1696.83|755
1754357700000|2025-08-05 01:35:00|1706.45|1698.15|1704.98|1696.68|1706.75|1698.45|1704|1695.7|631
1754358000000|2025-08-05 01:40:00|1704.86|1696.56|1704.9|1696.6|1705.5|1697.2|1703.34|1695.04|620
1754358300000|2025-08-05 01:45:00|1704.8|1696.5|1700|1691.7|1705.42|1697.12|1697.86|1689.56|539
1754358600000|2025-08-05 01:50:00|1699.93|1691.63|1697.83|1689.53|1699.97|1691.67|1697.78|1689.48|662
1754358900000|2025-08-05 01:55:00|1697.85|1689.55|1696.76|1688.46|1698.25|1689.95|1695.55|1687.25|421
1754359200000|2025-08-05 02:00:00|1696.71|1688.41|1700.64|1692.34|1701.1|1692.8|1696.64|1688.34|544
1754359500000|2025-08-05 02:05:00|1700.59|1692.29|1699.62|1691.32|1701.9|1693.6|1699.55|1691.25|489
1754359800000|2025-08-05 02:10:00|1699.59|1691.29|1696.53|1688.23|1700.98|1692.68|1695.84|1687.54|481
1754360100000|2025-08-05 02:15:00|1696.65|1688.35|1697.83|1689.53|1699.25|1690.95|1695.89|1687.59|597
1754360400000|2025-08-05 02:20:00|1697.84|1689.54|1697.82|1689.52|1698.1|1689.8|1695.75|1687.45|564
1754360700000|2025-08-05 02:25:00|1697.86|1689.56|1696.03|1687.73|1697.86|1689.56|1695.63|1687.33|513
1754361000000|2025-08-05 02:30:00|1696.1|1687.8|1696.8|1688.5|1698.59|1690.29|1695.7|1687.4|509
1754361300000|2025-08-05 02:35:00|1696.82|1688.52|1697.59|1689.29|1698.27|1689.97|1696.7|1688.4|381
1754361600000|2025-08-05 02:40:00|1697.55|1689.25|1697.92|1689.62|1698.65|1690.35|1696.95|1688.65|371
1754361900000|2025-08-05 02:45:00|1697.85|1689.55|1700.37|1692.07|1700.45|1692.15|1696.88|1688.58|437
1754362200000|2025-08-05 02:50:00|1700.32|1692.02|1698.9|1690.6|1702.48|1694.18|1698.9|1690.6|367
1754362500000|2025-08-05 02:55:00|1698.93|1690.63|1700.1|1691.8|1700.18|1691.88|1697.87|1689.57|397
1754362800000|2025-08-05 03:00:00|1700.18|1691.88|1695.69|1687.39|1700.18|1691.88|1695.61|1687.31|335
1754363100000|2025-08-05 03:05:00|1695.65|1687.35|1691.42|1683.12|1695.69|1687.39|1689.92|1681.62|537
1754363400000|2025-08-05 03:10:00|1691.44|1683.14|1688.89|1680.59|1691.65|1683.35|1687.87|1679.57|513
1754363700000|2025-08-05 03:15:00|1688.86|1680.56|1686.65|1678.35|1688.86|1680.56|1686.3|1678|557
1754364000000|2025-08-05 03:20:00|1686.59|1678.29|1682.98|1674.68|1686.76|1678.46|1682.3|1674|495
1754364300000|2025-08-05 03:25:00|1683.05|1674.75|1686.43|1678.13|1687.33|1679.03|1683.02|1674.72|547
1754364600000|2025-08-05 03:30:00|1686.39|1678.09|1684.1|1675.8|1687.03|1678.73|1683.85|1675.55|597
1754364900000|2025-08-05 03:35:00|1683.7|1675.4|1681.75|1673.45|1684.75|1676.45|1680.82|1672.52|396
1754365200000|2025-08-05 03:40:00|1681.68|1673.38|1683.61|1675.31|1687.36|1679.06|1681.68|1673.38|450
1754365500000|2025-08-05 03:45:00|1683.64|1675.34|1681.9|1673.6|1684.98|1676.68|1681.9|1673.6|543
1754365800000|2025-08-05 03:50:00|1681.95|1673.65|1681.8|1673.5|1684.21|1675.91|1681.8|1673.5|551
1754366100000|2025-08-05 03:55:00|1681.9|1673.6|1682.84|1674.54|1683.32|1675.02|1681.04|1672.74|398
1754366400000|2025-08-05 04:00:00|1682.82|1674.52|1679.17|1670.87|1682.83|1674.53|1679.17|1670.87|375
1754366700000|2025-08-05 04:05:00|1679.1|1670.8|1683.87|1675.57|1686.98|1678.68|1678.91|1670.61|696
1754367000000|2025-08-05 04:10:00|1683.85|1675.55|1686.63|1678.33|1687.08|1678.78|1683.81|1675.51|600
1754367300000|2025-08-05 04:15:00|1686.62|1678.32|1677.95|1669.65|1686.62|1678.32|1677.85|1669.55|530
1754367600000|2025-08-05 04:20:00|1678.05|1669.75|1681|1672.7|1681.51|1673.21|1678.05|1669.75|618
1754367900000|2025-08-05 04:25:00|1681.01|1672.71|1681.96|1673.66|1683.65|1675.35|1680.68|1672.38|575
1754368200000|2025-08-05 04:30:00|1681.98|1673.68|1678.76|1670.46|1682.03|1673.73|1677.85|1669.55|534
1754368500000|2025-08-05 04:35:00|1678.72|1670.42|1678.75|1670.45|1678.85|1670.55|1676.74|1668.44|522
1754368800000|2025-08-05 04:40:00|1678.74|1670.44|1676.87|1668.57|1678.8|1670.5|1676.64|1668.34|313
1754369100000|2025-08-05 04:45:00|1676.88|1668.58|1676.82|1668.52|1677.91|1669.61|1674.99|1666.69|410
1754369400000|2025-08-05 04:50:00|1676.77|1668.47|1675.75|1667.45|1676.96|1668.66|1675.05|1666.75|279
1754369700000|2025-08-05 04:55:00|1675.64|1667.34|1677.6|1669.3|1677.89|1669.59|1675.3|1667|262
1754370000000|2025-08-05 05:00:00|1677.55|1669.25|1681.65|1673.35|1681.76|1673.46|1676.61|1668.31|582
1754370300000|2025-08-05 05:05:00|1681.52|1673.22|1679.58|1671.28|1683.17|1674.87|1679.51|1671.21|462
1754370600000|2025-08-05 05:10:00|1679.55|1671.25|1679.82|1671.52|1681.79|1673.49|1678.62|1670.32|528
1754370900000|2025-08-05 05:15:00|1679.81|1671.51|1682.44|1674.14|1682.89|1674.59|1679.77|1671.47|603
1754371200000|2025-08-05 05:20:00|1682.5|1674.2|1680.56|1672.26|1683.1|1674.8|1679.69|1671.39|395
1754371500000|2025-08-05 05:25:00|1680.53|1672.23|1682.41|1674.11|1683.57|1675.27|1680.53|1672.23|429
1754371800000|2025-08-05 05:30:00|1682.14|1673.84|1683.64|1675.34|1684.1|1675.8|1681.81|1673.51|509
1754372100000|2025-08-05 05:35:00|1683.62|1675.32|1682.86|1674.56|1685.54|1677.24|1682.8|1674.5|430
1754372400000|2025-08-05 05:40:00|1682.8|1674.5|1682.78|1674.48|1683.91|1675.61|1680.74|1672.44|462
1754372700000|2025-08-05 05:45:00|1682.81|1674.51|1685.87|1677.57|1688.86|1680.56|1682.75|1674.45|519
1754373000000|2025-08-05 05:50:00|1685.84|1677.54|1687.03|1678.73|1687.48|1679.18|1685.74|1677.44|494
1754373300000|2025-08-05 05:55:00|1687.18|1678.88|1689.06|1680.76|1690.65|1682.35|1687.18|1678.88|496
1754373600000|2025-08-05 06:00:00|1689.33|1681.03|1691.65|1683.35|1691.65|1683.35|1686.88|1678.58|552
1754373900000|2025-08-05 06:05:00|1691.54|1683.24|1693.02|1684.72|1693.96|1685.66|1691.24|1682.94|657
1754374200000|2025-08-05 06:10:00|1693.03|1684.73|1691.58|1683.28|1694.65|1686.35|1690.74|1682.44|492
1754374500000|2025-08-05 06:15:00|1691.63|1683.33|1693.96|1685.66|1694.65|1686.35|1690.64|1682.34|491
1754374800000|2025-08-05 06:20:00|1693.95|1685.65|1693.89|1685.59|1694.65|1686.35|1692.53|1684.23|465
1754375100000|2025-08-05 06:25:00|1693.81|1685.51|1693.22|1684.92|1694.13|1685.83|1693.02|1684.72|324
1754375400000|2025-08-05 06:30:00|1692.99|1684.69|1687.03|1678.73|1693|1684.7|1687.03|1678.73|541
1754375700000|2025-08-05 06:35:00|1686.99|1678.69|1684.03|1675.73|1687.71|1679.41|1683.83|1675.53|605
1754376000000|2025-08-05 06:40:00|1683.97|1675.67|1680.62|1672.32|1684.03|1675.73|1680.15|1671.85|483
1754376300000|2025-08-05 06:45:00|1680.6|1672.3|1677.76|1669.46|1680.65|1672.35|1676|1667.7|626
1754376600000|2025-08-05 06:50:00|1677.71|1669.41|1672.82|1664.52|1678.32|1670.02|1669.83|1661.53|824
1754376900000|2025-08-05 06:55:00|1672.87|1664.57|1674.72|1666.42|1674.82|1666.52|1671.68|1663.38|621
1754377200000|2025-08-05 07:00:00|1674.58|1666.28|1675.8|1667.5|1675.8|1667.5|1671.95|1663.65|425
1754377500000|2025-08-05 07:05:00|1675.75|1667.45|1672.63|1664.33|1675.75|1667.45|1671.84|1663.54|652
1754377800000|2025-08-05 07:10:00|1672.61|1664.31|1670.49|1662.19|1672.7|1664.4|1669.91|1661.61|489
1754378100000|2025-08-05 07:15:00|1670.51|1662.21|1669.75|1661.45|1671.74|1663.44|1668.51|1660.21|386
1754378400000|2025-08-05 07:20:00|1669.8|1661.5|1671.58|1663.28|1673.56|1665.26|1669.56|1661.26|549
1754378700000|2025-08-05 07:25:00|1671.55|1663.25|1663.95|1655.65|1671.74|1663.44|1663.56|1655.26|538
1754379000000|2025-08-05 07:30:00|1663.93|1655.63|1656|1647.7|1664|1655.7|1655.64|1647.34|605
1754379300000|2025-08-05 07:35:00|1656.05|1647.75|1650.5|1642.2|1658.18|1649.88|1649.11|1640.81|865
1754379600000|2025-08-05 07:40:00|1650.27|1641.97|1652.57|1644.27|1653.56|1645.26|1648.65|1640.35|768
1754379900000|2025-08-05 07:45:00|1652.2|1643.9|1657.96|1649.66|1661.04|1652.74|1651.89|1643.59|605
1754380200000|2025-08-05 07:50:00|1657.66|1649.36|1654.62|1646.32|1659.14|1650.84|1651.8|1643.5|593
1754380500000|2025-08-05 07:55:00|1654.69|1646.39|1654.2|1645.9|1656.1|1647.8|1653.65|1645.35|540
1754380800000|2025-08-05 08:00:00|1654.18|1645.88|1653.9|1645.6|1654.75|1646.45|1652.08|1643.78|488
1754381100000|2025-08-05 08:05:00|1653.76|1645.46|1651.71|1643.41|1655.9|1647.6|1649.69|1641.39|567
1754381400000|2025-08-05 08:10:00|1651.68|1643.38|1652|1643.7|1655.1|1646.8|1651.33|1643.03|591
1754381700000|2025-08-05 08:15:00|1652.35|1644.05|1656.8|1648.5|1660.1|1651.8|1652.35|1644.05|576
1754382000000|2025-08-05 08:20:00|1656.76|1648.46|1659.77|1651.47|1660.8|1652.5|1656.76|1648.46|355
1754382300000|2025-08-05 08:25:00|1659.78|1651.48|1659.86|1651.56|1663.48|1655.18|1659.55|1651.25|460
1754382600000|2025-08-05 08:30:00|1659.9|1651.6|1661.24|1652.94|1662.83|1654.53|1657.83|1649.53|427
1754382900000|2025-08-05 08:35:00|1661.58|1653.28|1656.14|1647.84|1661.69|1653.39|1655.83|1647.53|572
1754383200000|2025-08-05 08:40:00|1656.6|1648.3|1658.1|1649.8|1659.71|1651.41|1654.71|1646.41|555
1754383500000|2025-08-05 08:45:00|1658.29|1649.99|1657.66|1649.36|1658.71|1650.41|1654.1|1645.8|639
1754383800000|2025-08-05 08:50:00|1657.87|1649.57|1660.28|1651.98|1662.37|1654.07|1657.32|1649.02|548
1754384100000|2025-08-05 08:55:00|1660.19|1651.89|1660.88|1652.58|1661.54|1653.24|1658.98|1650.68|538
1754384400000|2025-08-05 09:00:00|1660.89|1652.59|1662.81|1654.51|1663.81|1655.51|1660.49|1652.19|563
1754384700000|2025-08-05 09:05:00|1662.76|1654.46|1665.58|1657.28|1665.65|1657.35|1662.02|1653.72|540
1754385000000|2025-08-05 09:10:00|1665.64|1657.34|1666.71|1658.41|1666.96|1658.66|1665.43|1657.13|446
1754385300000|2025-08-05 09:15:00|1666.74|1658.44|1666.86|1658.56|1666.96|1658.66|1663.98|1655.68|692
1754385600000|2025-08-05 09:20:00|1666.96|1658.66|1668.76|1660.46|1669.79|1661.49|1666.88|1658.58|567
1754385900000|2025-08-05 09:25:00|1668.81|1660.51|1670.83|1662.53|1671.55|1663.25|1668.09|1659.79|459
1754386200000|2025-08-05 09:30:00|1670.87|1662.57|1673.75|1665.45|1674.65|1666.35|1669.68|1661.38|375
1754386500000|2025-08-05 09:35:00|1673.55|1665.25|1674.65|1666.35|1674.65|1666.35|1671.74|1663.44|392
1754386800000|2025-08-05 09:40:00|1674.6|1666.3|1679.61|1671.31|1680.86|1672.56|1674.46|1666.16|507
1754387100000|2025-08-05 09:45:00|1679.58|1671.28|1682.21|1673.91|1685.61|1677.31|1679.38|1671.08|648
1754387400000|2025-08-05 09:50:00|1682.18|1673.88|1683.99|1675.69|1686.4|1678.1|1682.18|1673.88|685
1754387700000|2025-08-05 09:55:00|1684|1675.7|1685.5|1677.2|1687.65|1679.35|1684|1675.7|583
1754388000000|2025-08-05 10:00:00|1685.48|1677.18|1682.95|1674.65|1686.93|1678.63|1681.47|1673.17|639
1754388300000|2025-08-05 10:05:00|1682.91|1674.61|1683.72|1675.42|1687.48|1679.18|1682.5|1674.2|688
1754388600000|2025-08-05 10:10:00|1683.67|1675.37|1684.03|1675.73|1685.6|1677.3|1681.64|1673.34|463
1754388900000|2025-08-05 10:15:00|1684.1|1675.8|1683.57|1675.27|1687.7|1679.4|1682.98|1674.68|651
1754389200000|2025-08-05 10:20:00|1683.6|1675.3|1686.61|1678.31|1686.61|1678.31|1682.76|1674.46|547
1754389500000|2025-08-05 10:25:00|1686.36|1678.06|1694.8|1686.5|1696.37|1688.07|1685.83|1677.53|622
1754389800000|2025-08-05 10:30:00|1694.63|1686.33|1700.75|1692.45|1700.76|1692.46|1694.54|1686.24|776
1754390100000|2025-08-05 10:35:00|1700.76|1692.46|1701.63|1693.33|1701.66|1693.36|1697.75|1689.45|847
1754390400000|2025-08-05 10:40:00|1701.43|1693.13|1699.83|1691.53|1701.74|1693.44|1695|1686.7|635
1754390700000|2025-08-05 10:45:00|1699.81|1691.51|1695.4|1687.1|1699.81|1691.51|1694.89|1686.59|636
1754391000000|2025-08-05 10:50:00|1695.38|1687.08|1693.76|1685.46|1696.23|1687.93|1693.45|1685.15|531
1754391300000|2025-08-05 10:55:00|1693.96|1685.66|1693.62|1685.32|1693.96|1685.66|1691.5|1683.2|529
1754391600000|2025-08-05 11:00:00|1693.63|1685.33|1690.99|1682.69|1696.1|1687.8|1688.76|1680.46|734
1754391900000|2025-08-05 11:05:00|1691.04|1682.74|1690.49|1682.19|1691.83|1683.53|1689.65|1681.35|714
1754392200000|2025-08-05 11:10:00|1690.47|1682.17|1691.95|1683.65|1692.86|1684.56|1689.81|1681.51|548
1754392500000|2025-08-05 11:15:00|1691.97|1683.67|1693.84|1685.54|1694.6|1686.3|1691.54|1683.24|535
1754392800000|2025-08-05 11:20:00|1693.85|1685.55|1695.76|1687.46|1695.78|1687.48|1691.18|1682.88|676
1754393100000|2025-08-05 11:25:00|1695.78|1687.48|1695.67|1687.37|1697.64|1689.34|1694.69|1686.39|610
1754393400000|2025-08-05 11:30:00|1695.69|1687.39|1691.61|1683.31|1696.05|1687.75|1688.63|1680.33|729
1754393700000|2025-08-05 11:35:00|1691.62|1683.32|1692.68|1684.38|1693.75|1685.45|1689.65|1681.35|658
1754394000000|2025-08-05 11:40:00|1692.67|1684.37|1695.72|1687.42|1696.28|1687.98|1691.97|1683.67|590
1754394300000|2025-08-05 11:45:00|1695.79|1687.49|1692.02|1683.72|1695.79|1687.49|1690.85|1682.55|599
1754394600000|2025-08-05 11:50:00|1692|1683.7|1690.14|1681.84|1692|1683.7|1688.71|1680.41|612
1754394900000|2025-08-05 11:55:00|1690.34|1682.04|1691.36|1683.06|1691.66|1683.36|1690.14|1681.84|545
1754395200000|2025-08-05 12:00:00|1691.3|1683|1688.74|1680.44|1692.79|1684.49|1686.93|1678.63|607
1754395500000|2025-08-05 12:05:00|1688.71|1680.41|1691.67|1683.37|1692.53|1684.23|1687.92|1679.62|689
1754395800000|2025-08-05 12:10:00|1691.71|1683.41|1693.81|1685.51|1694.32|1686.02|1687.88|1679.58|590
1754396100000|2025-08-05 12:15:00|1693.85|1685.55|1687.68|1679.38|1693.85|1685.55|1683.97|1675.67|804
1754396400000|2025-08-05 12:20:00|1687.63|1679.33|1679.68|1671.38|1688.55|1680.25|1674.08|1665.78|938
1754396700000|2025-08-05 12:25:00|1679.55|1671.25|1679.78|1671.48|1682.65|1674.35|1677.95|1669.65|891
1754397000000|2025-08-05 12:30:00|1679.8|1671.5|1676.56|1668.26|1679.93|1671.63|1673.69|1665.39|905
1754397300000|2025-08-05 12:35:00|1676.53|1668.23|1661.45|1653.15|1676.66|1668.36|1658.02|1649.72|854
1754397600000|2025-08-05 12:40:00|1661.53|1653.23|1671.57|1663.27|1673.3|1665|1661.51|1653.21|974
1754397900000|2025-08-05 12:45:00|1671.59|1663.29|1673.15|1664.85|1674.7|1666.4|1667.93|1659.63|958
1754398200000|2025-08-05 12:50:00|1673.05|1664.75|1672.66|1664.36|1676.1|1667.8|1671.75|1663.45|802
1754398500000|2025-08-05 12:55:00|1672.63|1664.33|1668.94|1660.64|1674.69|1666.39|1667.61|1659.31|836
1754398800000|2025-08-05 13:00:00|1668.81|1660.51|1668.91|1660.61|1672.24|1663.94|1665.72|1657.42|909
1754399100000|2025-08-05 13:05:00|1668.96|1660.66|1665.57|1657.27|1670.8|1662.5|1663.9|1655.6|899
1754399400000|2025-08-05 13:10:00|1665.27|1656.97|1667.48|1659.18|1668.9|1660.6|1663.96|1655.66|793
1754399700000|2025-08-05 13:15:00|1667.43|1659.13|1671.05|1662.75|1671.4|1663.1|1663.93|1655.63|789
1754400000000|2025-08-05 13:20:00|1670.96|1662.66|1668.1|1659.8|1672.1|1663.8|1666.83|1658.53|750
1754400300000|2025-08-05 13:25:00|1668.13|1659.83|1669.05|1660.75|1670.27|1661.97|1665.18|1656.88|681
1754400600000|2025-08-05 13:30:00|1669.08|1660.78|1664.88|1656.58|1674.39|1666.09|1663.93|1655.63|915
1754400900000|2025-08-05 13:35:00|1665.39|1657.09|1675.82|1667.52|1677.62|1669.32|1664.9|1656.6|939
1754401200000|2025-08-05 13:40:00|1675.8|1667.5|1668.89|1660.59|1675.85|1667.55|1667.91|1659.61|916
1754401500000|2025-08-05 13:45:00|1668.93|1660.63|1677.43|1669.13|1678.64|1670.34|1668.85|1660.55|897
1754401800000|2025-08-05 13:50:00|1677.2|1668.9|1675.14|1666.84|1677.42|1669.12|1671.95|1663.65|901
1754402100000|2025-08-05 13:55:00|1675.2|1666.9|1673.74|1665.44|1676.09|1667.79|1669.74|1661.44|793
1754402400000|2025-08-05 14:00:00|1673.76|1665.46|1664.33|1656.03|1674.62|1666.32|1663.91|1655.61|1039
1754402700000|2025-08-05 14:05:00|1664.28|1655.98|1662.05|1653.75|1665.6|1657.3|1657.77|1649.47|1010
1754403000000|2025-08-05 14:10:00|1662.06|1653.76|1656.02|1647.72|1665.18|1656.88|1651.09|1642.79|1035
1754403300000|2025-08-05 14:15:00|1655.9|1647.6|1647.49|1639.19|1655.94|1647.64|1645.35|1637.05|1093
1754403600000|2025-08-05 14:20:00|1647.21|1638.91|1637.61|1629.31|1649.92|1641.62|1635.22|1626.92|1098
1754403900000|2025-08-05 14:25:00|1637.68|1629.38|1645.67|1637.37|1647.6|1639.3|1637.65|1629.35|999
1754404200000|2025-08-05 14:30:00|1645.78|1637.48|1642.68|1634.38|1647.57|1639.27|1640.56|1632.26|976
1754404500000|2025-08-05 14:35:00|1642.67|1634.37|1641.56|1633.26|1644.17|1635.87|1639.68|1631.38|960
1754404800000|2025-08-05 14:40:00|1641.58|1633.28|1641.58|1633.28|1647.59|1639.29|1637.38|1629.08|1027
1754405100000|2025-08-05 14:45:00|1641.54|1633.24|1638.03|1629.73|1647.29|1638.99|1637.3|1629|1031
1754405400000|2025-08-05 14:50:00|1638|1629.7|1637.85|1629.55|1641.85|1633.55|1636.58|1628.28|954
1754405700000|2025-08-05 14:55:00|1637.8|1629.5|1640.96|1632.66|1642.28|1633.98|1636.69|1628.39|885
1754406000000|2025-08-05 15:00:00|1640.9|1632.6|1640.03|1631.73|1641.61|1633.31|1635.44|1627.14|998
1754406300000|2025-08-05 15:05:00|1640.04|1631.74|1649.39|1641.09|1650.13|1641.83|1639.92|1631.62|950
1754406600000|2025-08-05 15:10:00|1649.4|1641.1|1648.8|1640.5|1650.3|1642|1642.66|1634.36|857
1754406900000|2025-08-05 15:15:00|1648.9|1640.6|1649.93|1641.63|1651.2|1642.9|1646.4|1638.1|887
1754407200000|2025-08-05 15:20:00|1649.9|1641.6|1645.04|1636.74|1651.65|1643.35|1641.77|1633.47|861
1754407500000|2025-08-05 15:25:00|1645.03|1636.73|1641.18|1632.88|1646.28|1637.98|1637.79|1629.49|942
1754407800000|2025-08-05 15:30:00|1641.08|1632.78|1637.44|1629.14|1642.64|1634.34|1635.04|1626.74|991
1754408100000|2025-08-05 15:35:00|1637.52|1629.22|1628.38|1620.08|1637.52|1629.22|1628.05|1619.75|1035
1754408400000|2025-08-05 15:40:00|1628.47|1620.17|1629.59|1621.29|1632.7|1624.4|1627.38|1619.08|965
1754408700000|2025-08-05 15:45:00|1629.5|1621.2|1628.37|1620.07|1633.47|1625.17|1625.93|1617.63|943
1754409000000|2025-08-05 15:50:00|1628.46|1620.16|1629.93|1621.63|1630.7|1622.4|1624.77|1616.47|890
1754409300000|2025-08-05 15:55:00|1629.87|1621.57|1630.53|1622.23|1633.25|1624.95|1625.72|1617.42|902
1754409600000|2025-08-05 16:00:00|1630.39|1622.09|1635.7|1627.4|1635.78|1627.48|1628.14|1619.84|797
1754409900000|2025-08-05 16:05:00|1635.73|1627.43|1637.18|1628.88|1638.79|1630.49|1634.65|1626.35|867
1754410200000|2025-08-05 16:10:00|1637.23|1628.93|1637.03|1628.73|1638.27|1629.97|1633.74|1625.44|762
1754410500000|2025-08-05 16:15:00|1636.93|1628.63|1636.1|1627.8|1640.89|1632.59|1635.8|1627.5|864
1754410800000|2025-08-05 16:20:00|1636.05|1627.75|1640.1|1631.8|1643.6|1635.3|1635.81|1627.51|772
1754411100000|2025-08-05 16:25:00|1640.05|1631.75|1642.71|1634.41|1644.74|1636.44|1639.86|1631.56|777
1754411400000|2025-08-05 16:30:00|1642.72|1634.42|1643.96|1635.66|1647.53|1639.23|1641.52|1633.22|849
1754411700000|2025-08-05 16:35:00|1643.98|1635.68|1638.55|1630.25|1645.81|1637.51|1637.8|1629.5|837
1754412000000|2025-08-05 16:40:00|1638.6|1630.3|1637.33|1629.03|1639.7|1631.4|1629.78|1621.48|942
1754412300000|2025-08-05 16:45:00|1637.35|1629.05|1635.6|1627.3|1637.35|1629.05|1631.79|1623.49|968
1754412600000|2025-08-05 16:50:00|1635.51|1627.21|1639.52|1631.22|1640.75|1632.45|1633.51|1625.21|818
1754412900000|2025-08-05 16:55:00|1639.64|1631.34|1636.8|1628.5|1639.64|1631.34|1635.58|1627.28|793
1754413200000|2025-08-05 17:00:00|1636.76|1628.46|1639.6|1631.3|1639.6|1631.3|1634.98|1626.68|846
1754413500000|2025-08-05 17:05:00|1639.56|1631.26|1637.1|1628.8|1640.32|1632.02|1634.54|1626.24|920
1754413800000|2025-08-05 17:10:00|1637.03|1628.73|1637.77|1629.47|1639.71|1631.41|1636.25|1627.95|875
1754414100000|2025-08-05 17:15:00|1637.66|1629.36|1639.59|1631.29|1640.9|1632.6|1636.91|1628.61|898
1754414400000|2025-08-05 17:20:00|1639.56|1631.26|1640.76|1632.46|1641.88|1633.58|1638.53|1630.23|857
1754414700000|2025-08-05 17:25:00|1640.78|1632.48|1643.72|1635.42|1645.75|1637.45|1640.45|1632.15|753
1754415000000|2025-08-05 17:30:00|1643.7|1635.4|1644.51|1636.21|1647.62|1639.32|1643.3|1635|822
1754415300000|2025-08-05 17:35:00|1644.49|1636.19|1644.18|1635.88|1645.78|1637.48|1641.24|1632.94|844
1754415600000|2025-08-05 17:40:00|1643.93|1635.63|1640.25|1631.95|1645.73|1637.43|1640.25|1631.95|802
1754415900000|2025-08-05 17:45:00|1640.15|1631.85|1640.1|1631.8|1644.63|1636.33|1637.74|1629.44|846
1754416200000|2025-08-05 17:50:00|1640.13|1631.83|1644.54|1636.24|1644.63|1636.33|1639.03|1630.73|778
1754416500000|2025-08-05 17:55:00|1644.53|1636.23|1647.1|1638.8|1648.2|1639.9|1644.21|1635.91|672
1754416800000|2025-08-05 18:00:00|1646.8|1638.5|1641.74|1633.44|1647.53|1639.23|1641.53|1633.23|834
1754417100000|2025-08-05 18:05:00|1641.85|1633.55|1644.1|1635.8|1646.59|1638.29|1641.71|1633.41|848
1754417400000|2025-08-05 18:10:00|1644.05|1635.75|1637.92|1629.62|1644.34|1636.04|1637.92|1629.62|766
1754417700000|2025-08-05 18:15:00|1637.97|1629.67|1641.41|1633.11|1641.7|1633.4|1635.74|1627.44|914
1754418000000|2025-08-05 18:20:00|1641.52|1633.22|1642.25|1633.95|1643.7|1635.4|1640.08|1631.78|830
1754418300000|2025-08-05 18:25:00|1642.39|1634.09|1638.48|1630.18|1642.71|1634.41|1634.66|1626.36|828
1754418600000|2025-08-05 18:30:00|1638.42|1630.12|1639.39|1631.09|1639.88|1631.58|1636|1627.7|874
1754418900000|2025-08-05 18:35:00|1639.37|1631.07|1638.33|1630.03|1639.6|1631.3|1634.61|1626.31|842
1754419200000|2025-08-05 18:40:00|1638.25|1629.95|1634.26|1625.96|1638.64|1630.34|1632.81|1624.51|799
1754419500000|2025-08-05 18:45:00|1634.33|1626.03|1633.95|1625.65|1636.2|1627.9|1628.89|1620.59|907
1754419800000|2025-08-05 18:50:00|1633.96|1625.66|1638.27|1629.97|1638.57|1630.27|1631.01|1622.71|855
1754420100000|2025-08-05 18:55:00|1638.28|1629.98|1640.43|1632.13|1640.79|1632.49|1635.36|1627.06|642
1754420400000|2025-08-05 19:00:00|1640.5|1632.2|1644.05|1635.75|1645.2|1636.9|1639.96|1631.66|813
1754420700000|2025-08-05 19:05:00|1644.13|1635.83|1641.33|1633.03|1644.87|1636.57|1640.43|1632.13|740
1754421000000|2025-08-05 19:10:00|1641.21|1632.91|1636.63|1628.33|1641.51|1633.21|1636.38|1628.08|592
1754421300000|2025-08-05 19:15:00|1636.62|1628.32|1636.32|1628.02|1637.79|1629.49|1632.29|1623.99|700
1754421600000|2025-08-05 19:20:00|1636.35|1628.05|1634.61|1626.31|1637.95|1629.65|1632.6|1624.3|646
1754421900000|2025-08-05 19:25:00|1634.71|1626.41|1633.7|1625.4|1635.62|1627.32|1632|1623.7|562
1754422200000|2025-08-05 19:30:00|1633.72|1625.42|1635.56|1627.26|1636.35|1628.05|1631.95|1623.65|661
1754422500000|2025-08-05 19:35:00|1635.06|1626.76|1635.45|1627.15|1636.52|1628.22|1633.6|1625.3|723
1754422800000|2025-08-05 19:40:00|1635.36|1627.06|1632|1623.7|1635.7|1627.4|1631.73|1623.43|728
1754423100000|2025-08-05 19:45:00|1632.02|1623.72|1629.69|1621.39|1633.33|1625.03|1629.13|1620.83|765
1754423400000|2025-08-05 19:50:00|1629.72|1621.42|1629.65|1621.35|1630.55|1622.25|1625.96|1617.66|713
1754423700000|2025-08-05 19:55:00|1629.64|1621.34|1630.88|1622.58|1633.65|1625.35|1629.04|1620.74|846
1754424000000|2025-08-05 20:00:00|1630.79|1622.49|1636.12|1627.82|1637.46|1629.16|1630.79|1622.49|723
1754424300000|2025-08-05 20:05:00|1635.96|1627.66|1635.59|1627.29|1636.54|1628.24|1633.03|1624.73|711
1754424600000|2025-08-05 20:10:00|1635.57|1627.27|1636.53|1628.23|1637.41|1629.11|1634.66|1626.36|600
1754424900000|2025-08-05 20:15:00|1636.49|1628.19|1638.73|1630.43|1638.78|1630.48|1635.04|1626.74|676
1754425200000|2025-08-05 20:20:00|1638.69|1630.39|1639.89|1631.59|1641.4|1633.1|1637.93|1629.63|638
1754425500000|2025-08-05 20:25:00|1639.98|1631.68|1644.03|1635.73|1644.03|1635.73|1639.86|1631.56|464
1754425800000|2025-08-05 20:30:00|1643.83|1635.53|1641.88|1633.58|1644.3|1636|1641.66|1633.36|518
1754426100000|2025-08-05 20:35:00|1641.89|1633.59|1634.53|1626.23|1642.57|1634.27|1634.53|1626.23|336
1754426400000|2025-08-05 20:40:00|1634.57|1626.27|1636.46|1628.16|1637.56|1629.26|1633.72|1625.42|552
1754426700000|2025-08-05 20:45:00|1636.52|1628.22|1632.45|1624.15|1636.52|1628.22|1632.35|1624.05|571
1754427000000|2025-08-05 20:50:00|1632.41|1624.11|1633.78|1625.48|1635.1|1626.8|1632.18|1623.88|541
1754427300000|2025-08-05 20:55:00|1633.81|1625.51|1632.73|1624.43|1634.13|1625.83|1631.64|1623.34|486
1754427600000|2025-08-05 21:00:00|1632.66|1624.36|1636.39|1628.09|1636.97|1628.67|1631.06|1622.76|537
1754427900000|2025-08-05 21:05:00|1636.43|1628.13|1637.83|1629.53|1639.34|1631.04|1636.43|1628.13|352
1754428200000|2025-08-05 21:10:00|1637.84|1629.54|1632.45|1624.15|1637.95|1629.65|1631.69|1623.39|311
1754428500000|2025-08-05 21:15:00|1632.44|1624.14|1636.32|1628.02|1636.32|1628.02|1632.07|1623.77|571
1754428800000|2025-08-05 21:20:00|1636.37|1628.07|1636.71|1628.41|1637.62|1629.32|1635.84|1627.54|429
1754429100000|2025-08-05 21:25:00|1636.72|1628.42|1635.68|1627.38|1637.43|1629.13|1634.72|1626.42|200
1754429400000|2025-08-05 21:30:00|1635.7|1627.4|1636.87|1628.57|1637.55|1629.25|1634.69|1626.39|184
1754429700000|2025-08-05 21:35:00|1636.89|1628.59|1634.09|1625.79|1636.89|1628.59|1634.09|1625.79|118
1754430000000|2025-08-05 21:40:00|1634.26|1625.96|1633.5|1625.2|1634.5|1626.2|1632.7|1624.4|112
1754430300000|2025-08-05 21:45:00|1633.51|1625.21|1629.92|1621.62|1633.54|1625.24|1629.92|1621.62|159
1754430600000|2025-08-05 21:50:00|1629.87|1621.57|1624.68|1616.38|1629.87|1621.57|1620.87|1612.57|218
1754430900000|2025-08-05 21:55:00|1624.69|1616.39|1623.69|1615.39|1624.73|1616.43|1623.07|1614.77|166
1754431200000|2025-08-05 22:00:00|1623.64|1615.34|1614.64|1606.34|1623.7|1615.4|1612.53|1604.23|837
1754431500000|2025-08-05 22:05:00|1614.65|1606.35|1619|1610.7|1620.48|1612.18|1611.87|1603.57|845
1754431800000|2025-08-05 22:10:00|1618.98|1610.68|1628.84|1620.54|1629.69|1621.39|1618.73|1610.43|781
1754432100000|2025-08-05 22:15:00|1628.71|1620.41|1630.62|1622.32|1632.85|1624.55|1628.46|1620.16|830
1754432400000|2025-08-05 22:20:00|1630.6|1622.3|1631.77|1623.47|1632.55|1624.25|1629.63|1621.33|607
1754432700000|2025-08-05 22:25:00|1631.71|1623.41|1630.2|1621.9|1632.03|1623.73|1628.87|1620.57|636
1754433000000|2025-08-05 22:30:00|1630.65|1622.35|1631.72|1623.42|1633.13|1624.83|1629.6|1621.3|694
1754433300000|2025-08-05 22:35:00|1631.69|1623.39|1635.2|1626.9|1635.37|1627.07|1631.48|1623.18|545
1754433600000|2025-08-05 22:40:00|1634.85|1626.55|1635.51|1627.21|1635.65|1627.35|1632.9|1624.6|524
1754433900000|2025-08-05 22:45:00|1635.6|1627.3|1635.3|1627|1636.52|1628.22|1633.78|1625.48|635
1754434200000|2025-08-05 22:50:00|1635.29|1626.99|1636.57|1628.27|1636.68|1628.38|1634.75|1626.45|491
1754434500000|2025-08-05 22:55:00|1636.62|1628.32|1637.18|1628.88|1637.7|1629.4|1635.63|1627.33|242
1754434800000|2025-08-05 23:00:00|1636.96|1628.66|1640.46|1632.16|1640.65|1632.35|1635.55|1627.25|608
1754435100000|2025-08-05 23:05:00|1640.43|1632.13|1640.86|1632.56|1641.65|1633.35|1638.84|1630.54|614
1754435400000|2025-08-05 23:10:00|1640.82|1632.52|1642.75|1634.45|1643.7|1635.4|1640.8|1632.5|534
1754435700000|2025-08-05 23:15:00|1642.8|1634.5|1643.12|1634.82|1644.93|1636.63|1641.5|1633.2|661
1754436000000|2025-08-05 23:20:00|1643.05|1634.75|1643.64|1635.34|1645.2|1636.9|1641.71|1633.41|756
1754436300000|2025-08-05 23:25:00|1643.69|1635.39|1642.6|1634.3|1644.57|1636.27|1641.94|1633.64|562
1754436600000|2025-08-05 23:30:00|1642.62|1634.32|1642.95|1634.65|1644.67|1636.37|1641.6|1633.3|692
1754436900000|2025-08-05 23:35:00|1642.9|1634.6|1644.57|1636.27|1644.67|1636.37|1642.68|1634.38|611
1754437200000|2025-08-05 23:40:00|1644.59|1636.29|1645.56|1637.26|1646.95|1638.65|1644.43|1636.13|650
1754437500000|2025-08-05 23:45:00|1645.54|1637.24|1643.83|1635.53|1646.42|1638.12|1643.73|1635.43|625
1754437800000|2025-08-05 23:50:00|1643.81|1635.51|1642.75|1634.45|1644.03|1635.73|1642.08|1633.78|585
1754438100000|2025-08-05 23:55:00|1642.54|1634.24|1642.54|1634.24|1643.62|1635.32|1640.76|1632.46|484
1754438400000|2025-08-06 00:00:00|1642.5|1634.2|1641.73|1633.43|1643|1634.7|1640.63|1632.33|645
1754438700000|2025-08-06 00:05:00|1641.72|1633.42|1638.95|1630.65|1642.33|1634.03|1638.43|1630.13|602
1754439000000|2025-08-06 00:10:00|1638.83|1630.53|1637.59|1629.29|1639.7|1631.4|1634.65|1626.35|687
1754439300000|2025-08-06 00:15:00|1637.6|1629.3|1637.86|1629.56|1638.48|1630.18|1635.58|1627.28|724
1754439600000|2025-08-06 00:20:00|1637.83|1629.53|1637.54|1629.24|1639.53|1631.23|1636.9|1628.6|639
1754439900000|2025-08-06 00:25:00|1637.52|1629.22|1636.62|1628.32|1638.54|1630.24|1636.43|1628.13|637
1754440200000|2025-08-06 00:30:00|1636.6|1628.3|1634.65|1626.35|1636.94|1628.64|1634.58|1626.28|782
1754440500000|2025-08-06 00:35:00|1634.64|1626.34|1638.66|1630.36|1638.97|1630.67|1634.59|1626.29|705
1754440800000|2025-08-06 00:40:00|1638.65|1630.35|1634.96|1626.66|1638.65|1630.35|1634.55|1626.25|720
1754441100000|2025-08-06 00:45:00|1634.95|1626.65|1624.3|1616|1634.95|1626.65|1624.3|1616|674
1754441400000|2025-08-06 00:50:00|1624.25|1615.95|1627.13|1618.83|1629.57|1621.27|1623.81|1615.51|839
1754441700000|2025-08-06 00:55:00|1627.26|1618.96|1625.22|1616.92|1628.2|1619.9|1622.74|1614.44|791
1754442000000|2025-08-06 01:00:00|1625.17|1616.87|1626.05|1617.75|1626.3|1618|1620.61|1612.31|761
1754442300000|2025-08-06 01:05:00|1626.08|1617.78|1625.93|1617.63|1627.18|1618.88|1623.75|1615.45|819
1754442600000|2025-08-06 01:10:00|1625.98|1617.68|1625.74|1617.44|1627.52|1619.22|1624.59|1616.29|789
1754442900000|2025-08-06 01:15:00|1625.73|1617.43|1620.6|1612.3|1627.57|1619.27|1620.09|1611.79|784
1754443200000|2025-08-06 01:20:00|1620.66|1612.36|1620.6|1612.3|1623.55|1615.25|1619.05|1610.75|836
1754443500000|2025-08-06 01:25:00|1620.73|1612.43|1617.81|1609.51|1621.45|1613.15|1617|1608.7|695
1754443800000|2025-08-06 01:30:00|1617.9|1609.6|1618.68|1610.38|1621.43|1613.13|1617.64|1609.34|734
1754444100000|2025-08-06 01:35:00|1618.87|1610.57|1621.25|1612.95|1622.69|1614.39|1616.26|1607.96|776
1754444400000|2025-08-06 01:40:00|1621.3|1613|1622.58|1614.28|1625.78|1617.48|1621.03|1612.73|779
1754444700000|2025-08-06 01:45:00|1622.59|1614.29|1619.96|1611.66|1625.67|1617.37|1618.61|1610.31|746
1754445000000|2025-08-06 01:50:00|1620.05|1611.75|1624.03|1615.73|1625.43|1617.13|1619.87|1611.57|698
1754445300000|2025-08-06 01:55:00|1623.89|1615.59|1627.28|1618.98|1627.55|1619.25|1623.84|1615.54|607
1754445600000|2025-08-06 02:00:00|1627.25|1618.95|1622.83|1614.53|1627.35|1619.05|1622.6|1614.3|659
1754445900000|2025-08-06 02:05:00|1622.81|1614.51|1619.92|1611.62|1623.26|1614.96|1619.3|1611|391
1754446200000|2025-08-06 02:10:00|1619.94|1611.64|1619.57|1611.27|1620.63|1612.33|1615.59|1607.29|534
1754446500000|2025-08-06 02:15:00|1619.53|1611.23|1624.73|1616.43|1626.05|1617.75|1618.5|1610.2|605
1754446800000|2025-08-06 02:20:00|1624.56|1616.26|1624.97|1616.67|1625.62|1617.32|1623.64|1615.34|631
1754447100000|2025-08-06 02:25:00|1624.95|1616.65|1624.88|1616.58|1625.13|1616.83|1622.62|1614.32|644
1754447400000|2025-08-06 02:30:00|1624.96|1616.66|1624.03|1615.73|1626.65|1618.35|1622.83|1614.53|632
1754447700000|2025-08-06 02:35:00|1623.91|1615.61|1620.89|1612.59|1624.57|1616.27|1619.22|1610.92|670
1754448000000|2025-08-06 02:40:00|1620.86|1612.56|1624.55|1616.25|1625.58|1617.28|1620.74|1612.44|680
1754448300000|2025-08-06 02:45:00|1624.53|1616.23|1622.84|1614.54|1624.53|1616.23|1621.55|1613.25|723
1754448600000|2025-08-06 02:50:00|1622.71|1614.41|1623.93|1615.63|1625.75|1617.45|1622.71|1614.41|480
1754448900000|2025-08-06 02:55:00|1623.95|1615.65|1621.9|1613.6|1624.05|1615.75|1620.78|1612.48|347
1754449200000|2025-08-06 03:00:00|1621.98|1613.68|1616.77|1608.47|1622.77|1614.47|1616.74|1608.44|288
1754449500000|2025-08-06 03:05:00|1616.79|1608.49|1620.46|1612.16|1622.26|1613.96|1616.01|1607.71|538
1754449800000|2025-08-06 03:10:00|1620.47|1612.17|1618.45|1610.15|1621.47|1613.17|1618.4|1610.1|641
1754450100000|2025-08-06 03:15:00|1618.48|1610.18|1614.54|1606.24|1618.57|1610.27|1611.83|1603.53|696
1754450400000|2025-08-06 03:20:00|1614.55|1606.25|1610.78|1602.48|1614.61|1606.31|1610.23|1601.93|594
1754450700000|2025-08-06 03:25:00|1611.02|1602.72|1611.75|1603.45|1612.65|1604.35|1610|1601.7|620
1754451000000|2025-08-06 03:30:00|1611.74|1603.44|1614.27|1605.97|1615.93|1607.63|1611.47|1603.17|658
1754451300000|2025-08-06 03:35:00|1614.47|1606.17|1615.78|1607.48|1617.65|1609.35|1613.85|1605.55|588
1754451600000|2025-08-06 03:40:00|1615.68|1607.38|1615.91|1607.61|1616.18|1607.88|1613.59|1605.29|569
1754451900000|2025-08-06 03:45:00|1615.92|1607.62|1617.98|1609.68|1618.89|1610.59|1615.71|1607.41|536
1754452200000|2025-08-06 03:50:00|1618.05|1609.75|1616.03|1607.73|1618.05|1609.75|1615.5|1607.2|541
1754452500000|2025-08-06 03:55:00|1616.08|1607.78|1614.25|1605.95|1616.82|1608.52|1614.01|1605.71|508
1754452800000|2025-08-06 04:00:00|1614.2|1605.9|1609.63|1601.33|1615.13|1606.83|1609.59|1601.29|578
1754453100000|2025-08-06 04:05:00|1609.52|1601.22|1609.91|1601.61|1611.89|1603.59|1607.92|1599.62|583
1754453400000|2025-08-06 04:10:00|1609.94|1601.64|1610.27|1601.97|1611.59|1603.29|1609.86|1601.56|608
1754453700000|2025-08-06 04:15:00|1610.3|1602|1612.85|1604.55|1613.98|1605.68|1609.89|1601.59|527
1754454000000|2025-08-06 04:20:00|1612.92|1604.62|1613.45|1605.15|1614.66|1606.36|1612.12|1603.82|550
1754454300000|2025-08-06 04:25:00|1613.54|1605.24|1613.81|1605.51|1614.89|1606.59|1612.61|1604.31|556
1754454600000|2025-08-06 04:30:00|1613.78|1605.48|1614.98|1606.68|1616.32|1608.02|1613.65|1605.35|438
1754454900000|2025-08-06 04:35:00|1614.83|1606.53|1612.83|1604.53|1614.83|1606.53|1610.59|1602.29|624
1754455200000|2025-08-06 04:40:00|1612.76|1604.46|1614.95|1606.65|1615.65|1607.35|1612.56|1604.26|496
1754455500000|2025-08-06 04:45:00|1614.8|1606.5|1616.1|1607.8|1616.59|1608.29|1613.7|1605.4|455
1754455800000|2025-08-06 04:50:00|1615.94|1607.64|1616.61|1608.31|1619.15|1610.85|1615.94|1607.64|509
1754456100000|2025-08-06 04:55:00|1616.64|1608.34|1616.9|1608.6|1618.32|1610.02|1615.78|1607.48|591
1754456400000|2025-08-06 05:00:00|1616.89|1608.59|1619.48|1611.18|1619.48|1611.18|1613.9|1605.6|645
1754456700000|2025-08-06 05:05:00|1619.46|1611.16|1629.13|1620.83|1629.94|1621.64|1619.46|1611.16|623
1754457000000|2025-08-06 05:10:00|1629.37|1621.07|1636.03|1627.73|1636.03|1627.73|1628.96|1620.66|839
1754457300000|2025-08-06 05:15:00|1635.96|1627.66|1645.5|1637.2|1648.61|1640.31|1634.81|1626.51|848
1754457600000|2025-08-06 05:20:00|1645.29|1636.99|1638.02|1629.72|1646.65|1638.35|1637.93|1629.63|745
1754457900000|2025-08-06 05:25:00|1637.98|1629.68|1638.65|1630.35|1642.1|1633.8|1636.85|1628.55|711
1754458200000|2025-08-06 05:30:00|1638.62|1630.32|1636.98|1628.68|1639.85|1631.55|1635.76|1627.46|729
1754458500000|2025-08-06 05:35:00|1637|1628.7|1654.54|1646.24|1655.4|1647.1|1636.85|1628.55|914
1754458800000|2025-08-06 05:40:00|1654.55|1646.25|1652.56|1644.26|1656.29|1647.99|1651.53|1643.23|838
1754459100000|2025-08-06 05:45:00|1652.58|1644.28|1650.55|1642.25|1656.58|1648.28|1649.26|1640.96|892
1754459400000|2025-08-06 05:50:00|1650.52|1642.22|1644.4|1636.1|1651.51|1643.21|1643.42|1635.12|707
1754459700000|2025-08-06 05:55:00|1644.43|1636.13|1645.81|1637.51|1646.73|1638.43|1643.53|1635.23|585
1754460000000|2025-08-06 06:00:00|1645.82|1637.52|1637.68|1629.38|1647.32|1639.02|1637.67|1629.37|515
1754460300000|2025-08-06 06:05:00|1637.69|1629.39|1636.86|1628.56|1640.03|1631.73|1636.85|1628.55|658
1754460600000|2025-08-06 06:10:00|1636.9|1628.6|1637.75|1629.45|1639.68|1631.38|1636.88|1628.58|596
1754460900000|2025-08-06 06:15:00|1637.76|1629.46|1638.54|1630.24|1639.59|1631.29|1635.09|1626.79|624
1754461200000|2025-08-06 06:20:00|1638.52|1630.22|1641.98|1633.68|1642.34|1634.04|1637|1628.7|634
1754461500000|2025-08-06 06:25:00|1641.96|1633.66|1637.75|1629.45|1641.98|1633.68|1636.8|1628.5|534
1754461800000|2025-08-06 06:30:00|1637.69|1629.39|1640.18|1631.88|1642.08|1633.78|1635.9|1627.6|625
1754462100000|2025-08-06 06:35:00|1640.16|1631.86|1642.65|1634.35|1643.76|1635.46|1639.92|1631.62|595
1754462400000|2025-08-06 06:40:00|1642.69|1634.39|1644.75|1636.45|1648|1639.7|1642.68|1634.38|492
1754462700000|2025-08-06 06:45:00|1644.96|1636.66|1650.38|1642.08|1650.62|1642.32|1644.96|1636.66|687
1754463000000|2025-08-06 06:50:00|1650.46|1642.16|1648.82|1640.52|1651.2|1642.9|1648.65|1640.35|555
1754463300000|2025-08-06 06:55:00|1649.1|1640.8|1647.46|1639.16|1649.65|1641.35|1645.39|1637.09|479
1754463600000|2025-08-06 07:00:00|1647.68|1639.38|1647.7|1639.4|1648.65|1640.35|1644.3|1636|528
1754463900000|2025-08-06 07:05:00|1647.72|1639.42|1649.1|1640.8|1649.96|1641.66|1645.95|1637.65|645
1754464200000|2025-08-06 07:10:00|1649.05|1640.75|1652.51|1644.21|1654.78|1646.48|1648.57|1640.27|511
1754464500000|2025-08-06 07:15:00|1652.59|1644.29|1652.3|1644|1652.98|1644.68|1650.75|1642.45|598
1754464800000|2025-08-06 07:20:00|1652.35|1644.05|1652.71|1644.41|1654.03|1645.73|1651|1642.7|596
1754465100000|2025-08-06 07:25:00|1652.7|1644.4|1656.46|1648.16|1656.82|1648.52|1651.85|1643.55|595
1754465400000|2025-08-06 07:30:00|1656.48|1648.18|1653.77|1645.47|1656.48|1648.18|1653.05|1644.75|435
1754465700000|2025-08-06 07:35:00|1653.78|1645.48|1653.02|1644.72|1655.55|1647.25|1652.82|1644.52|444
1754466000000|2025-08-06 07:40:00|1652.48|1644.18|1655.61|1647.31|1656.65|1648.35|1651.03|1642.73|559
1754466300000|2025-08-06 07:45:00|1655.53|1647.23|1654.85|1646.55|1655.85|1647.55|1653.65|1645.35|529
1754466600000|2025-08-06 07:50:00|1654.76|1646.46|1652.9|1644.6|1656.57|1648.27|1651.96|1643.66|548
1754466900000|2025-08-06 07:55:00|1652.74|1644.44|1655.77|1647.47|1655.79|1647.49|1652.64|1644.34|600
1754467200000|2025-08-06 08:00:00|1655.69|1647.39|1656.64|1648.34|1657.1|1648.8|1652.35|1644.05|592
1754467500000|2025-08-06 08:05:00|1656.65|1648.35|1652.84|1644.54|1657.58|1649.28|1650.74|1642.44|697
1754467800000|2025-08-06 08:10:00|1652.86|1644.56|1649.65|1641.35|1652.98|1644.68|1647.77|1639.47|589
1754468100000|2025-08-06 08:15:00|1649.64|1641.34|1649.89|1641.59|1649.96|1641.66|1645.8|1637.5|672
1754468400000|2025-08-06 08:20:00|1649.96|1641.66|1650.83|1642.53|1651.68|1643.38|1647.66|1639.36|573
1754468700000|2025-08-06 08:25:00|1650.76|1642.46|1648.03|1639.73|1653.74|1645.44|1648.03|1639.73|512
1754469000000|2025-08-06 08:30:00|1648.04|1639.74|1645.95|1637.65|1648.04|1639.74|1644.02|1635.72|658
1754469300000|2025-08-06 08:35:00|1645.9|1637.6|1642.73|1634.43|1646.1|1637.8|1642.27|1633.97|610
1754469600000|2025-08-06 08:40:00|1642.8|1634.5|1638.98|1630.68|1642.8|1634.5|1638.98|1630.68|568
1754469900000|2025-08-06 08:45:00|1639.05|1630.75|1638.62|1630.32|1640.26|1631.96|1636.95|1628.65|671
1754470200000|2025-08-06 08:50:00|1638.63|1630.33|1639.05|1630.75|1641.69|1633.39|1637.79|1629.49|744
1754470500000|2025-08-06 08:55:00|1639.1|1630.8|1641.82|1633.52|1642.65|1634.35|1639.01|1630.71|619
1754470800000|2025-08-06 09:00:00|1641.66|1633.36|1639.1|1630.8|1641.66|1633.36|1637.7|1629.4|573
1754471100000|2025-08-06 09:05:00|1639.05|1630.75|1641.55|1633.25|1642.67|1634.37|1638.69|1630.39|677
1754471400000|2025-08-06 09:10:00|1641.58|1633.28|1647.99|1639.69|1647.99|1639.69|1640.4|1632.1|591
1754471700000|2025-08-06 09:15:00|1648.35|1640.05|1648.99|1640.69|1655.9|1647.6|1648.35|1640.05|834
1754472000000|2025-08-06 09:20:00|1648.96|1640.66|1648.83|1640.53|1650.58|1642.28|1647.94|1639.64|665
1754472300000|2025-08-06 09:25:00|1648.9|1640.6|1648.43|1640.13|1650.71|1642.41|1647.57|1639.27|484
1754472600000|2025-08-06 09:30:00|1648.42|1640.12|1647.78|1639.48|1649.62|1641.32|1646.79|1638.49|599
1754472900000|2025-08-06 09:35:00|1647.71|1639.41|1644.74|1636.44|1648.1|1639.8|1644.58|1636.28|506
1754473200000|2025-08-06 09:40:00|1644.67|1636.37|1643.88|1635.58|1644.96|1636.66|1642.77|1634.47|323
1754473500000|2025-08-06 09:45:00|1643.93|1635.63|1644.98|1636.68|1645.9|1637.6|1642.91|1634.61|580
1754473800000|2025-08-06 09:50:00|1645.03|1636.73|1648.13|1639.83|1648.9|1640.6|1644.96|1636.66|497
1754474100000|2025-08-06 09:55:00|1648.05|1639.75|1646.69|1638.39|1648.65|1640.35|1645.75|1637.45|450
1754474400000|2025-08-06 10:00:00|1646.72|1638.42|1645.2|1636.9|1649.65|1641.35|1644.01|1635.71|645
1754474700000|2025-08-06 10:05:00|1645.18|1636.88|1642.55|1634.25|1645.89|1637.59|1641.78|1633.48|469
1754475000000|2025-08-06 10:10:00|1642.52|1634.22|1643.93|1635.63|1645.38|1637.08|1641.65|1633.35|637
1754475300000|2025-08-06 10:15:00|1644.05|1635.75|1638.91|1630.61|1647.98|1639.68|1638.86|1630.56|681
1754475600000|2025-08-06 10:20:00|1638.89|1630.59|1639.57|1631.27|1639.73|1631.43|1637.9|1629.6|714
1754475900000|2025-08-06 10:25:00|1639.69|1631.39|1641.66|1633.36|1642.1|1633.8|1637.87|1629.57|703
1754476200000|2025-08-06 10:30:00|1641.63|1633.33|1645.03|1636.73|1645.69|1637.39|1640.55|1632.25|663
1754476500000|2025-08-06 10:35:00|1645.05|1636.75|1646.55|1638.25|1646.82|1638.52|1644.57|1636.27|721
1754476800000|2025-08-06 10:40:00|1646.6|1638.3|1646.63|1638.33|1647.56|1639.26|1644.46|1636.16|610
1754477100000|2025-08-06 10:45:00|1646.64|1638.34|1643.78|1635.48|1647.7|1639.4|1643.03|1634.73|520
1754477400000|2025-08-06 10:50:00|1643.79|1635.49|1641.9|1633.6|1645.09|1636.79|1641.56|1633.26|560
1754477700000|2025-08-06 10:55:00|1641.85|1633.55|1642.61|1634.31|1642.9|1634.6|1640.77|1632.47|505
1754478000000|2025-08-06 11:00:00|1642.65|1634.35|1644.45|1636.15|1646.1|1637.8|1642.65|1634.35|632
1754478300000|2025-08-06 11:05:00|1644.46|1636.16|1640.48|1632.18|1644.76|1636.46|1639.5|1631.2|678
1754478600000|2025-08-06 11:10:00|1640.5|1632.2|1647.77|1639.47|1648.2|1639.9|1640.09|1631.79|553
1754478900000|2025-08-06 11:15:00|1647.82|1639.52|1651.56|1643.26|1652.65|1644.35|1647.64|1639.34|424
1754479200000|2025-08-06 11:20:00|1651.52|1643.22|1650.77|1642.47|1652.63|1644.33|1649.57|1641.27|343
1754479500000|2025-08-06 11:25:00|1650.82|1642.52|1651.6|1643.3|1651.8|1643.5|1649.79|1641.49|468
1754479800000|2025-08-06 11:30:00|1651.61|1643.31|1649.72|1641.42|1654.65|1646.35|1648.69|1640.39|689
1754480100000|2025-08-06 11:35:00|1649.69|1641.39|1649.69|1641.39|1650.49|1642.19|1648.5|1640.2|477
1754480400000|2025-08-06 11:40:00|1649.72|1641.42|1648.61|1640.31|1649.75|1641.45|1646.8|1638.5|445
1754480700000|2025-08-06 11:45:00|1648.65|1640.35|1643.83|1635.53|1648.65|1640.35|1643.82|1635.52|274
1754481000000|2025-08-06 11:50:00|1643.9|1635.6|1642.69|1634.39|1643.9|1635.6|1641.77|1633.47|324
1754481300000|2025-08-06 11:55:00|1642.76|1634.46|1644.07|1635.77|1644.55|1636.25|1642.46|1634.16|403
1754481600000|2025-08-06 12:00:00|1644.13|1635.83|1647.86|1639.56|1648.1|1639.8|1644|1635.7|485
1754481900000|2025-08-06 12:05:00|1648.03|1639.73|1644.92|1636.62|1648.48|1640.18|1644.92|1636.62|660
1754482200000|2025-08-06 12:10:00|1644.93|1636.63|1633.27|1624.97|1644.93|1636.63|1633.11|1624.81|600
1754482500000|2025-08-06 12:15:00|1633.33|1625.03|1640.69|1632.39|1640.75|1632.45|1628.85|1620.55|844
1754482800000|2025-08-06 12:20:00|1640.58|1632.28|1639|1630.7|1642.53|1634.23|1638.92|1630.62|807
1754483100000|2025-08-06 12:25:00|1638.95|1630.65|1638.82|1630.52|1641.63|1633.33|1637.5|1629.2|698
1754483400000|2025-08-06 12:30:00|1638.85|1630.55|1643|1634.7|1643.5|1635.2|1638.54|1630.24|574
1754483700000|2025-08-06 12:35:00|1642.9|1634.6|1641.98|1633.68|1644.52|1636.22|1641.83|1633.53|562
1754484000000|2025-08-06 12:40:00|1641.99|1633.69|1637.36|1629.06|1642.05|1633.75|1637.1|1628.8|670
1754484300000|2025-08-06 12:45:00|1637.28|1628.98|1635.92|1627.62|1639.65|1631.35|1635.87|1627.57|615
1754484600000|2025-08-06 12:50:00|1635.96|1627.66|1633.88|1625.58|1635.96|1627.66|1632.85|1624.55|579
1754484900000|2025-08-06 12:55:00|1633.9|1625.6|1633.76|1625.46|1634.75|1626.45|1631.44|1623.14|551
1754485200000|2025-08-06 13:00:00|1633.69|1625.39|1634.99|1626.69|1636.03|1627.73|1633.69|1625.39|621
1754485500000|2025-08-06 13:05:00|1635.01|1626.71|1634.75|1626.45|1635.8|1627.5|1632.69|1624.39|569
1754485800000|2025-08-06 13:10:00|1634.74|1626.44|1639.6|1631.3|1639.6|1631.3|1633.89|1625.59|581
1754486100000|2025-08-06 13:15:00|1639.59|1631.29|1636.85|1628.55|1639.59|1631.29|1635.98|1627.68|611
1754486400000|2025-08-06 13:20:00|1636.8|1628.5|1640.6|1632.3|1642.65|1634.35|1636.67|1628.37|520
1754486700000|2025-08-06 13:25:00|1640.54|1632.24|1640.04|1631.74|1641.95|1633.65|1638.69|1630.39|577
1754487000000|2025-08-06 13:30:00|1640.2|1631.9|1643.2|1634.9|1646.38|1638.08|1637.87|1629.57|880
1754487300000|2025-08-06 13:35:00|1642.55|1634.25|1643.59|1635.29|1643.6|1635.3|1634.01|1625.71|962
1754487600000|2025-08-06 13:40:00|1643.55|1635.25|1644.95|1636.65|1648.55|1640.25|1641.36|1633.06|882
1754487900000|2025-08-06 13:45:00|1645.1|1636.8|1645.9|1637.6|1650.8|1642.5|1639.55|1631.25|939
1754488200000|2025-08-06 13:50:00|1645.95|1637.65|1649.5|1641.2|1649.55|1641.25|1639.94|1631.64|933
1754488500000|2025-08-06 13:55:00|1649.48|1641.18|1646.97|1638.67|1649.65|1641.35|1643.83|1635.53|954
1754488800000|2025-08-06 14:00:00|1646.99|1638.69|1652.9|1644.6|1653.78|1645.48|1646.99|1638.69|971
1754489100000|2025-08-06 14:05:00|1652.85|1644.55|1660.7|1652.4|1662.65|1654.35|1652.18|1643.88|835
1754489400000|2025-08-06 14:10:00|1660.65|1652.35|1652.73|1644.43|1661.03|1652.73|1652.5|1644.2|826
1754489700000|2025-08-06 14:15:00|1652.8|1644.5|1652.68|1644.38|1654.86|1646.56|1647.45|1639.15|896
1754490000000|2025-08-06 14:20:00|1652.7|1644.4|1643.2|1634.9|1654.68|1646.38|1643.19|1634.89|810
1754490300000|2025-08-06 14:25:00|1643.26|1634.96|1649.63|1641.33|1649.7|1641.4|1640.61|1632.31|808
1754490600000|2025-08-06 14:30:00|1649.29|1640.99|1653.09|1644.79|1653.71|1645.41|1647.03|1638.73|900
1754490900000|2025-08-06 14:35:00|1653.07|1644.77|1655.57|1647.27|1658.5|1650.2|1652.76|1644.46|820
1754491200000|2025-08-06 14:40:00|1655.45|1647.15|1659.63|1651.33|1661.68|1653.38|1653.73|1645.43|856
1754491500000|2025-08-06 14:45:00|1659.66|1651.36|1656|1647.7|1661.96|1653.66|1654.25|1645.95|815
1754491800000|2025-08-06 14:50:00|1656.05|1647.75|1659.8|1651.5|1659.95|1651.65|1653.08|1644.78|835
1754492100000|2025-08-06 14:55:00|1659.75|1651.45|1670.38|1662.08|1670.65|1662.35|1658.95|1650.65|808
1754492400000|2025-08-06 15:00:00|1670.41|1662.11|1666.39|1658.09|1673.79|1665.49|1666.21|1657.91|978
1754492700000|2025-08-06 15:05:00|1666.36|1658.06|1665|1656.7|1666.8|1658.5|1662.01|1653.71|948
1754493000000|2025-08-06 15:10:00|1665.05|1656.75|1665.82|1657.52|1666.7|1658.4|1662.33|1654.03|839
1754493300000|2025-08-06 15:15:00|1665.79|1657.49|1668.58|1660.28|1669.67|1661.37|1663.15|1654.85|856
1754493600000|2025-08-06 15:20:00|1668.5|1660.2|1665.96|1657.66|1668.69|1660.39|1665.17|1656.87|815
1754493900000|2025-08-06 15:25:00|1665.91|1657.61|1663.87|1655.57|1667.15|1658.85|1661.75|1653.45|770
1754494200000|2025-08-06 15:30:00|1663.92|1655.62|1669.95|1661.65|1670.57|1662.27|1663.25|1654.95|751
1754494500000|2025-08-06 15:35:00|1669.55|1661.25|1670.64|1662.34|1671.59|1663.29|1668.29|1659.99|698
1754494800000|2025-08-06 15:40:00|1670.63|1662.33|1669.1|1660.8|1671.65|1663.35|1667.17|1658.87|674
1754495100000|2025-08-06 15:45:00|1669.22|1660.92|1669.24|1660.94|1671.03|1662.73|1666.93|1658.63|590
1754495400000|2025-08-06 15:50:00|1669.19|1660.89|1676.85|1668.55|1678.1|1669.8|1669.17|1660.87|535
1754495700000|2025-08-06 15:55:00|1676.79|1668.49|1682.41|1674.11|1684.75|1676.45|1676.79|1668.49|580
1754496000000|2025-08-06 16:00:00|1682.5|1674.2|1686.46|1678.16|1687.14|1678.84|1681.16|1672.86|751
1754496300000|2025-08-06 16:05:00|1686.48|1678.18|1680.97|1672.67|1686.77|1678.47|1679.82|1671.52|825
1754496600000|2025-08-06 16:10:00|1681.05|1672.75|1676.84|1668.54|1682.56|1674.26|1673.51|1665.21|775
1754496900000|2025-08-06 16:15:00|1676.8|1668.5|1680.48|1672.18|1680.65|1672.35|1676.8|1668.5|656
1754497200000|2025-08-06 16:20:00|1680.55|1672.25|1674.89|1666.59|1680.67|1672.37|1672.32|1664.02|687
1754497500000|2025-08-06 16:25:00|1674.84|1666.54|1673.33|1665.03|1675.52|1667.22|1672.81|1664.51|651
1754497800000|2025-08-06 16:30:00|1673.28|1664.98|1673.9|1665.6|1675.04|1666.74|1670.79|1662.49|632
1754498100000|2025-08-06 16:35:00|1673.95|1665.65|1671.22|1662.92|1673.98|1665.68|1670|1661.7|656
1754498400000|2025-08-06 16:40:00|1671.24|1662.94|1668|1659.7|1671.65|1663.35|1667.4|1659.1|551
1754498700000|2025-08-06 16:45:00|1668.02|1659.72|1671.01|1662.71|1671.96|1663.66|1667.4|1659.1|658
1754499000000|2025-08-06 16:50:00|1670.96|1662.66|1670.81|1662.51|1672.25|1663.95|1669.4|1661.1|528
1754499300000|2025-08-06 16:55:00|1670.84|1662.54|1670.77|1662.47|1672|1663.7|1669.17|1660.87|521
1754499600000|2025-08-06 17:00:00|1670.62|1662.32|1669.73|1661.43|1672|1663.7|1668.95|1660.65|640
1754499900000|2025-08-06 17:05:00|1669.58|1661.28|1668|1659.7|1669.77|1661.47|1666.02|1657.72|572
1754500200000|2025-08-06 17:10:00|1668.05|1659.75|1668.82|1660.52|1669.87|1661.57|1666.44|1658.14|720
1754500500000|2025-08-06 17:15:00|1668.8|1660.5|1672.85|1664.55|1673.47|1665.17|1668.36|1660.06|555
1754500800000|2025-08-06 17:20:00|1672.87|1664.57|1673.69|1665.39|1673.76|1665.46|1671.5|1663.2|415
1754501100000|2025-08-06 17:25:00|1673.76|1665.46|1676.33|1668.03|1676.33|1668.03|1672.93|1664.63|387
1754501400000|2025-08-06 17:30:00|1676.41|1668.11|1674.83|1666.53|1676.65|1668.35|1672.89|1664.59|462
1754501700000|2025-08-06 17:35:00|1674.84|1666.54|1677.65|1669.35|1678.55|1670.25|1674.83|1666.53|314
1754502000000|2025-08-06 17:40:00|1677.9|1669.6|1682.01|1673.71|1682.67|1674.37|1677.74|1669.44|348
1754502300000|2025-08-06 17:45:00|1682.31|1674.01|1682.67|1674.37|1683.65|1675.35|1679.7|1671.4|516
1754502600000|2025-08-06 17:50:00|1682.58|1674.28|1680.15|1671.85|1685.65|1677.35|1679.82|1671.52|573
1754502900000|2025-08-06 17:55:00|1680.11|1671.81|1683.88|1675.58|1684.42|1676.12|1678.85|1670.55|496
1754503200000|2025-08-06 18:00:00|1684.42|1676.12|1689.76|1681.46|1689.78|1681.48|1684.25|1675.95|522
1754503500000|2025-08-06 18:05:00|1689.91|1681.61|1689.55|1681.25|1692|1683.7|1688.43|1680.13|465
1754503800000|2025-08-06 18:10:00|1689.56|1681.26|1691.65|1683.35|1692.35|1684.05|1686.63|1678.33|492
1754504100000|2025-08-06 18:15:00|1691.8|1683.5|1692.67|1684.37|1694.54|1686.24|1691.78|1683.48|537
1754504400000|2025-08-06 18:20:00|1692.27|1683.97|1685.92|1677.62|1692.42|1684.12|1685.89|1677.59|694
1754504700000|2025-08-06 18:25:00|1685.93|1677.63|1687.47|1679.17|1689.23|1680.93|1684.77|1676.47|556
1754505000000|2025-08-06 18:30:00|1687.5|1679.2|1689.06|1680.76|1689.51|1681.21|1686.55|1678.25|536
1754505300000|2025-08-06 18:35:00|1689.01|1680.71|1685.78|1677.48|1689.7|1681.4|1685.78|1677.48|377
1754505600000|2025-08-06 18:40:00|1685.82|1677.52|1684.63|1676.33|1685.95|1677.65|1683.95|1675.65|512
1754505900000|2025-08-06 18:45:00|1684.64|1676.34|1684.15|1675.85|1685.84|1677.54|1682.9|1674.6|386
1754506200000|2025-08-06 18:50:00|1684.04|1675.74|1683.35|1675.05|1685.69|1677.39|1683.17|1674.87|440
1754506500000|2025-08-06 18:55:00|1683.29|1674.99|1683.34|1675.04|1685.13|1676.83|1682.95|1674.65|361
1754506800000|2025-08-06 19:00:00|1683.19|1674.89|1686.93|1678.63|1687.89|1679.59|1682.9|1674.6|536
1754507100000|2025-08-06 19:05:00|1686.91|1678.61|1683.83|1675.53|1687.52|1679.22|1682.95|1674.65|357
1754507400000|2025-08-06 19:10:00|1683.55|1675.25|1682.9|1674.6|1683.95|1675.65|1682.16|1673.86|390
1754507700000|2025-08-06 19:15:00|1682.88|1674.58|1683.7|1675.4|1684.41|1676.11|1681.9|1673.6|467
1754508000000|2025-08-06 19:20:00|1683.67|1675.37|1684.28|1675.98|1684.52|1676.22|1681.9|1673.6|324
1754508300000|2025-08-06 19:25:00|1684.19|1675.89|1682.6|1674.3|1684.65|1676.35|1682.51|1674.21|376
1754508600000|2025-08-06 19:30:00|1682.55|1674.25|1680.06|1671.76|1682.9|1674.6|1680.03|1671.73|434
1754508900000|2025-08-06 19:35:00|1680.03|1671.73|1680.87|1672.57|1681.89|1673.59|1679.9|1671.6|379
1754509200000|2025-08-06 19:40:00|1680.82|1672.52|1678.99|1670.69|1680.82|1672.52|1678.88|1670.58|285
1754509500000|2025-08-06 19:45:00|1678.98|1670.68|1678.88|1670.58|1679.83|1671.53|1677.95|1669.65|343
1754509800000|2025-08-06 19:50:00|1678.5|1670.2|1678.93|1670.63|1679.6|1671.3|1677|1668.7|328
1754510100000|2025-08-06 19:55:00|1678.92|1670.62|1683.38|1675.08|1683.38|1675.08|1677.9|1669.6|539
1754510400000|2025-08-06 20:00:00|1683.36|1675.06|1680.05|1671.75|1683.62|1675.32|1680.05|1671.75|368
1754510700000|2025-08-06 20:05:00|1680.5|1672.2|1683.13|1674.83|1684.2|1675.9|1679.73|1671.43|226
1754511000000|2025-08-06 20:10:00|1683.04|1674.74|1681.52|1673.22|1683.04|1674.74|1680.9|1672.6|288
1754511300000|2025-08-06 20:15:00|1681.19|1672.89|1681.15|1672.85|1682.08|1673.78|1680.14|1671.84|180
1754511600000|2025-08-06 20:20:00|1681.1|1672.8|1681.15|1672.85|1681.9|1673.6|1680.9|1672.6|198
1754511900000|2025-08-06 20:25:00|1681.53|1673.23|1682.26|1673.96|1683.31|1675.01|1680.9|1672.6|334
1754512200000|2025-08-06 20:30:00|1681.15|1672.85|1677.88|1669.58|1681.76|1673.46|1677.65|1669.35|494
1754512500000|2025-08-06 20:35:00|1677.87|1669.57|1675.01|1666.71|1679.05|1670.75|1673.94|1665.64|427
1754512800000|2025-08-06 20:40:00|1675.56|1667.26|1676.89|1668.59|1677.45|1669.15|1674.94|1666.64|482
1754513100000|2025-08-06 20:45:00|1676.8|1668.5|1677.17|1668.87|1677.59|1669.29|1675.65|1667.35|462
1754513400000|2025-08-06 20:50:00|1677.18|1668.88|1678.07|1669.77|1678.56|1670.26|1676.7|1668.4|523
1754513700000|2025-08-06 20:55:00|1678.08|1669.78|1678.34|1670.04|1679.52|1671.22|1676.95|1668.65|418
1754514000000|2025-08-06 21:00:00|1678.12|1669.82|1680.35|1672.05|1680.64|1672.34|1678.12|1669.82|339
1754514300000|2025-08-06 21:05:00|1680.36|1672.06|1681.63|1673.33|1682.03|1673.73|1680.16|1671.86|211
1754514600000|2025-08-06 21:10:00|1681.64|1673.34|1681.03|1672.73|1681.84|1673.54|1680.07|1671.77|134
1754514900000|2025-08-06 21:15:00|1681.04|1672.74|1681.18|1672.88|1681.9|1673.6|1680.75|1672.45|298
1754515200000|2025-08-06 21:20:00|1681.19|1672.89|1682.2|1673.9|1683.29|1674.99|1681.04|1672.74|204
1754515500000|2025-08-06 21:25:00|1682.11|1673.81|1680.61|1672.31|1682.57|1674.27|1680.24|1671.94|341
1754515800000|2025-08-06 21:30:00|1680.6|1672.3|1678.07|1669.77|1680.87|1672.57|1676.98|1668.68|412
1754516100000|2025-08-06 21:35:00|1678.14|1669.84|1674.16|1665.86|1678.51|1670.21|1674.13|1665.83|353
1754516400000|2025-08-06 21:40:00|1674.26|1665.96|1675.64|1667.34|1676.35|1668.05|1673.94|1665.64|510
1754516700000|2025-08-06 21:45:00|1675.57|1667.27|1678.28|1669.98|1678.4|1670.1|1675.55|1667.25|325
1754517000000|2025-08-06 21:50:00|1678.29|1669.99|1678.9|1670.6|1679.23|1670.93|1678.19|1669.89|335
1754517300000|2025-08-06 21:55:00|1678.92|1670.62|1679.14|1670.84|1679.55|1671.25|1678.19|1669.89|305
1754517600000|2025-08-06 22:00:00|1679.28|1670.98|1678.28|1669.98|1680.77|1672.47|1675.38|1667.08|576
1754517900000|2025-08-06 22:05:00|1678.33|1670.03|1679.34|1671.04|1680.49|1672.19|1677.8|1669.5|505
1754518200000|2025-08-06 22:10:00|1679.57|1671.27|1679.35|1671.05|1680.4|1672.1|1678.58|1670.28|483
1754518500000|2025-08-06 22:15:00|1679.36|1671.06|1676.11|1667.81|1679.61|1671.31|1676.05|1667.75|616
1754518800000|2025-08-06 22:20:00|1676.05|1667.75|1676.34|1668.04|1677.05|1668.75|1675.3|1667|414
1754519100000|2025-08-06 22:25:00|1676.25|1667.95|1677.85|1669.55|1678.49|1670.19|1675.97|1667.67|542
1754519400000|2025-08-06 22:30:00|1677.67|1669.37|1678.52|1670.22|1678.69|1670.39|1677.4|1669.1|461
1754519700000|2025-08-06 22:35:00|1678.53|1670.23|1676.59|1668.29|1678.53|1670.23|1676.16|1667.86|498
1754520000000|2025-08-06 22:40:00|1676.58|1668.28|1675.93|1667.63|1676.66|1668.36|1675.37|1667.07|248
1754520300000|2025-08-06 22:45:00|1675.98|1667.68|1677.11|1668.81|1677.6|1669.3|1675.53|1667.23|435
1754520600000|2025-08-06 22:50:00|1676.72|1668.42|1676.84|1668.54|1677.5|1669.2|1676.37|1668.07|171
1754520900000|2025-08-06 22:55:00|1676.57|1668.27|1677.98|1669.68|1678.02|1669.72|1676.25|1667.95|397
1754521200000|2025-08-06 23:00:00|1678.02|1669.72|1675.65|1667.35|1678.63|1670.33|1674.9|1666.6|318
1754521500000|2025-08-06 23:05:00|1675.62|1667.32|1676.34|1668.04|1676.9|1668.6|1674.95|1666.65|442
1754521800000|2025-08-06 23:10:00|1676.35|1668.05|1675.09|1666.79|1676.53|1668.23|1674.97|1666.67|347
1754522100000|2025-08-06 23:15:00|1675.22|1666.92|1673.14|1664.84|1675.78|1667.48|1673|1664.7|260
1754522400000|2025-08-06 23:20:00|1673.08|1664.78|1671.95|1663.65|1673.9|1665.6|1671.5|1663.2|325
1754522700000|2025-08-06 23:25:00|1672.2|1663.9|1672.17|1663.87|1672.69|1664.39|1671.9|1663.6|354
1754523000000|2025-08-06 23:30:00|1672.14|1663.84|1672.88|1664.58|1673.58|1665.28|1671.85|1663.55|460
1754523300000|2025-08-06 23:35:00|1672.79|1664.49|1672.59|1664.29|1673.4|1665.1|1671.85|1663.55|462
1754523600000|2025-08-06 23:40:00|1672.06|1663.76|1674.19|1665.89|1675|1666.7|1671.91|1663.61|363
1754523900000|2025-08-06 23:45:00|1674.17|1665.87|1674.07|1665.77|1675.36|1667.06|1672.9|1664.6|471
1754524200000|2025-08-06 23:50:00|1674.1|1665.8|1673.08|1664.78|1674.58|1666.28|1673|1664.7|432
1754524500000|2025-08-06 23:55:00|1672.99|1664.69|1672.34|1664.04|1673.08|1664.78|1671.85|1663.55|237
1754524800000|2025-08-07 00:00:00|1671.85|1663.55|1669.58|1661.28|1672.02|1663.72|1668.9|1660.6|376
1754525100000|2025-08-07 00:05:00|1669.54|1661.24|1667.03|1658.73|1669.74|1661.44|1666.56|1658.26|270
1754525400000|2025-08-07 00:10:00|1667.08|1658.78|1669.31|1661.01|1669.65|1661.35|1666.77|1658.47|448
1754525700000|2025-08-07 00:15:00|1669.34|1661.04|1668.61|1660.31|1669.59|1661.29|1668.27|1659.97|388
1754526000000|2025-08-07 00:20:00|1668.71|1660.41|1666.12|1657.82|1669|1660.7|1666|1657.7|299
1754526300000|2025-08-07 00:25:00|1666.13|1657.83|1670.65|1662.35|1670.65|1662.35|1666.13|1657.83|344
1754526600000|2025-08-07 00:30:00|1670.2|1661.9|1674.48|1666.18|1675.66|1667.36|1670.2|1661.9|409
1754526900000|2025-08-07 00:35:00|1674.5|1666.2|1672.31|1664.01|1674.5|1666.2|1671.87|1663.57|475
1754527200000|2025-08-07 00:40:00|1672.35|1664.05|1671.81|1663.51|1673.87|1665.57|1671.81|1663.51|350
1754527500000|2025-08-07 00:45:00|1671.8|1663.5|1669.85|1661.55|1671.8|1663.5|1669.82|1661.52|385
1754527800000|2025-08-07 00:50:00|1669.97|1661.67|1671.07|1662.77|1672.14|1663.84|1669.97|1661.67|445
1754528100000|2025-08-07 00:55:00|1670.08|1661.78|1670.85|1662.55|1671.37|1663.07|1669.43|1661.13|323
1754528400000|2025-08-07 01:00:00|1671.19|1662.89|1670.6|1662.3|1671.55|1663.25|1669.05|1660.75|380
1754528700000|2025-08-07 01:05:00|1670.81|1662.51|1670.96|1662.66|1672.49|1664.19|1669.37|1661.07|508
1754529000000|2025-08-07 01:10:00|1671.2|1662.9|1671.44|1663.14|1673.15|1664.85|1670.9|1662.6|495
1754529300000|2025-08-07 01:15:00|1671.42|1663.12|1671.6|1663.3|1671.87|1663.57|1668.81|1660.51|548
1754529600000|2025-08-07 01:20:00|1671.52|1663.22|1675.94|1667.64|1676.52|1668.22|1671|1662.7|496
1754529900000|2025-08-07 01:25:00|1675.91|1667.61|1683.79|1675.49|1685|1676.7|1675.7|1667.4|590
1754530200000|2025-08-07 01:30:00|1683.65|1675.35|1679.93|1671.63|1685.48|1677.18|1679.93|1671.63|797
1754530500000|2025-08-07 01:35:00|1679.98|1671.68|1678.95|1670.65|1681.04|1672.74|1677.51|1669.21|736
1754530800000|2025-08-07 01:40:00|1678.9|1670.6|1674.84|1666.54|1679.48|1671.18|1674.13|1665.83|644
1754531100000|2025-08-07 01:45:00|1674.89|1666.59|1675.29|1666.99|1675.59|1667.29|1673.14|1664.84|671
1754531400000|2025-08-07 01:50:00|1675.28|1666.98|1671.83|1663.53|1676.09|1667.79|1671.45|1663.15|523
1754531700000|2025-08-07 01:55:00|1671.81|1663.51|1667.92|1659.62|1672.05|1663.75|1665.8|1657.5|815
1754532000000|2025-08-07 02:00:00|1667.91|1659.61|1667.59|1659.29|1668.58|1660.28|1664.8|1656.5|853
1754532300000|2025-08-07 02:05:00|1667.74|1659.44|1669.8|1661.5|1670.55|1662.25|1666.9|1658.6|659
1754532600000|2025-08-07 02:10:00|1669.85|1661.55|1670.83|1662.53|1670.83|1662.53|1669.32|1661.02|608
1754532900000|2025-08-07 02:15:00|1670.8|1662.5|1672.47|1664.17|1673.37|1665.07|1670.65|1662.35|518
1754533200000|2025-08-07 02:20:00|1672.42|1664.12|1668.82|1660.52|1672.56|1664.26|1668.81|1660.51|549
1754533500000|2025-08-07 02:25:00|1668.85|1660.55|1669.43|1661.13|1669.78|1661.48|1667.82|1659.52|457
1754533800000|2025-08-07 02:30:00|1669.01|1660.71|1668.98|1660.68|1669.24|1660.94|1666.41|1658.11|598
1754534100000|2025-08-07 02:35:00|1669.01|1660.71|1667.89|1659.59|1670.38|1662.08|1667.82|1659.52|474
1754534400000|2025-08-07 02:40:00|1667.93|1659.63|1665.37|1657.07|1668.56|1660.26|1664.95|1656.65|502
1754534700000|2025-08-07 02:45:00|1665.55|1657.25|1667.82|1659.52|1668.53|1660.23|1664.9|1656.6|536
1754535000000|2025-08-07 02:50:00|1667.76|1659.46|1666.55|1658.25|1667.99|1659.69|1664.8|1656.5|474
1754535300000|2025-08-07 02:55:00|1666.22|1657.92|1666.8|1658.5|1667.65|1659.35|1665.96|1657.66|603
1754535600000|2025-08-07 03:00:00|1666.83|1658.53|1667.9|1659.6|1669.55|1661.25|1666.42|1658.12|562
1754535900000|2025-08-07 03:05:00|1667.97|1659.67|1667.13|1658.83|1669.6|1661.3|1666.95|1658.65|516
1754536200000|2025-08-07 03:10:00|1667.4|1659.1|1665.36|1657.06|1668.61|1660.31|1664.85|1656.55|530
1754536500000|2025-08-07 03:15:00|1665.24|1656.94|1664.87|1656.57|1666.54|1658.24|1664.17|1655.87|544
1754536800000|2025-08-07 03:20:00|1664.83|1656.53|1664.84|1656.54|1665.37|1657.07|1662.6|1654.3|536
1754537100000|2025-08-07 03:25:00|1664.87|1656.57|1664.23|1655.93|1665.71|1657.41|1663.82|1655.52|428
1754537400000|2025-08-07 03:30:00|1664.2|1655.9|1663.93|1655.63|1665.65|1657.35|1663.32|1655.02|469
1754537700000|2025-08-07 03:35:00|1663.98|1655.68|1664.87|1656.57|1666.6|1658.3|1663.84|1655.54|463
1754538000000|2025-08-07 03:40:00|1664.82|1656.52|1666.18|1657.88|1666.38|1658.08|1664.13|1655.83|387
1754538300000|2025-08-07 03:45:00|1666.1|1657.8|1666.83|1658.53|1667.91|1659.61|1666.1|1657.8|237
1754538600000|2025-08-07 03:50:00|1666.81|1658.51|1665.01|1656.71|1666.85|1658.55|1664.9|1656.6|307
1754538900000|2025-08-07 03:55:00|1665.42|1657.12|1664.99|1656.69|1665.54|1657.24|1664.93|1656.63|70
1754539200000|2025-08-07 04:00:00|1664.56|1656.26|1665.97|1657.67|1666.18|1657.88|1663.9|1655.6|300
1754539500000|2025-08-07 04:05:00|1665.94|1657.64|1668.44|1660.14|1668.61|1660.31|1665.94|1657.64|415
1754539800000|2025-08-07 04:10:00|1668.48|1660.18|1669|1660.7|1670.65|1662.35|1668.21|1659.91|386
1754540100000|2025-08-07 04:15:00|1669.27|1660.97|1670.97|1662.67|1671.4|1663.1|1668.9|1660.6|410
1754540400000|2025-08-07 04:20:00|1671.25|1662.95|1673.53|1665.23|1674.51|1666.21|1670.9|1662.6|414
1754540700000|2025-08-07 04:25:00|1673.55|1665.25|1674.78|1666.48|1675.65|1667.35|1672.95|1664.65|287
1754541000000|2025-08-07 04:30:00|1674.74|1666.44|1670.91|1662.61|1674.85|1666.55|1670.86|1662.56|432
1754541300000|2025-08-07 04:35:00|1670.95|1662.65|1670.78|1662.48|1671.6|1663.3|1669.07|1660.77|505
1754541600000|2025-08-07 04:40:00|1670.85|1662.55|1669.77|1661.47|1671.6|1663.3|1669.77|1661.47|457
1754541900000|2025-08-07 04:45:00|1669.81|1661.51|1669.73|1661.43|1670.4|1662.1|1669.04|1660.74|337
1754542200000|2025-08-07 04:50:00|1669.67|1661.37|1667.26|1658.96|1669.73|1661.43|1667.26|1658.96|496
1754542500000|2025-08-07 04:55:00|1667.6|1659.3|1668.3|1660|1669.37|1661.07|1666.6|1658.3|381
1754542800000|2025-08-07 05:00:00|1668.32|1660.02|1667.78|1659.48|1668.65|1660.35|1666.93|1658.63|477
1754543100000|2025-08-07 05:05:00|1667.83|1659.53|1666.23|1657.93|1668.55|1660.25|1665.08|1656.78|465
1754543400000|2025-08-07 05:10:00|1666.03|1657.73|1666.38|1658.08|1667|1658.7|1665.77|1657.47|417
1754543700000|2025-08-07 05:15:00|1666.1|1657.8|1666.33|1658.03|1666.65|1658.35|1665.31|1657.01|241
1754544000000|2025-08-07 05:20:00|1667.01|1658.71|1669.84|1661.54|1672|1663.7|1666.86|1658.56|439
1754544300000|2025-08-07 05:25:00|1669.78|1661.48|1671.59|1663.29|1671.65|1663.35|1668.97|1660.67|258
1754544600000|2025-08-07 05:30:00|1671.6|1663.3|1670.83|1662.53|1675.65|1667.35|1670.81|1662.51|305
1754544900000|2025-08-07 05:35:00|1670.95|1662.65|1668.82|1660.52|1671.7|1663.4|1668.79|1660.49|352
1754545200000|2025-08-07 05:40:00|1668.85|1660.55|1669.69|1661.39|1669.69|1661.39|1668.68|1660.38|430
1754545500000|2025-08-07 05:45:00|1669.74|1661.44|1673.33|1665.03|1674.7|1666.4|1669.08|1660.78|484
1754545800000|2025-08-07 05:50:00|1673.29|1664.99|1674.32|1666.02|1674.65|1666.35|1671.14|1662.84|493
1754546100000|2025-08-07 05:55:00|1673.9|1665.6|1678.44|1670.14|1678.58|1670.28|1673.64|1665.34|523
1754546400000|2025-08-07 06:00:00|1678.38|1670.08|1678.93|1670.63|1681.11|1672.81|1676.63|1668.33|474
1754546700000|2025-08-07 06:05:00|1678.95|1670.65|1681.13|1672.83|1683.4|1675.1|1678.46|1670.16|495
1754547000000|2025-08-07 06:10:00|1681.06|1672.76|1683.12|1674.82|1684.7|1676.4|1680.91|1672.61|491
1754547300000|2025-08-07 06:15:00|1683.43|1675.13|1681.8|1673.5|1683.51|1675.21|1680.29|1671.99|642
1754547600000|2025-08-07 06:20:00|1681.85|1673.55|1683.16|1674.86|1683.4|1675.1|1680.42|1672.12|606
1754547900000|2025-08-07 06:25:00|1683.21|1674.91|1679.85|1671.55|1683.74|1675.44|1679.62|1671.32|505
1754548200000|2025-08-07 06:30:00|1679.78|1671.48|1682.66|1674.36|1683.47|1675.17|1678.78|1670.48|431
1754548500000|2025-08-07 06:35:00|1683.01|1674.71|1681.05|1672.75|1683.24|1674.94|1680.01|1671.71|522
1754548800000|2025-08-07 06:40:00|1681.46|1673.16|1682.41|1674.11|1682.66|1674.36|1680.61|1672.31|257
1754549100000|2025-08-07 06:45:00|1682.48|1674.18|1685.86|1677.56|1686.53|1678.23|1681.68|1673.38|532
1754549400000|2025-08-07 06:50:00|1685.85|1677.55|1680.55|1672.25|1685.86|1677.56|1680.55|1672.25|346
1754549700000|2025-08-07 06:55:00|1680.63|1672.33|1679.34|1671.04|1680.69|1672.39|1678|1669.7|312
1754550000000|2025-08-07 07:00:00|1679.61|1671.31|1681.9|1673.6|1684.04|1675.74|1678.85|1670.55|211
1754550300000|2025-08-07 07:05:00|1681.95|1673.65|1682.95|1674.65|1683|1674.7|1680.75|1672.45|109
1754550600000|2025-08-07 07:10:00|1682.59|1674.29|1682.9|1674.6|1683.95|1675.65|1680.85|1672.55|161
1754550900000|2025-08-07 07:15:00|1682.84|1674.54|1684.25|1675.95|1684.5|1676.2|1681.81|1673.51|430
1754551200000|2025-08-07 07:20:00|1684.36|1676.06|1685.59|1677.29|1685.85|1677.55|1682.47|1674.17|298
1754551500000|2025-08-07 07:25:00|1685.51|1677.21|1683.84|1675.54|1685.65|1677.35|1682.67|1674.37|276
1754551800000|2025-08-07 07:30:00|1683.83|1675.53|1685|1676.7|1685.65|1677.35|1683.43|1675.13|304
1754552100000|2025-08-07 07:35:00|1684.97|1676.67|1681.37|1673.07|1685.23|1676.93|1680.91|1672.61|394
1754552400000|2025-08-07 07:40:00|1681.4|1673.1|1681.09|1672.79|1683.32|1675.02|1680.85|1672.55|357
1754552700000|2025-08-07 07:45:00|1681.07|1672.77|1683.54|1675.24|1685.55|1677.25|1679.57|1671.27|364
1754553000000|2025-08-07 07:50:00|1683.58|1675.28|1686.87|1678.57|1688.54|1680.24|1683.56|1675.26|316
1754553300000|2025-08-07 07:55:00|1686.86|1678.56|1687.6|1679.3|1687.6|1679.3|1686.16|1677.86|259
1754553600000|2025-08-07 08:00:00|1687.54|1679.24|1691.87|1683.57|1693.65|1685.35|1687.53|1679.23|462
1754553900000|2025-08-07 08:05:00|1691.86|1683.56|1692.15|1683.85|1693.65|1685.35|1691.18|1682.88|226
1754554200000|2025-08-07 08:10:00|1692.06|1683.76|1689.9|1681.6|1693.4|1685.1|1688.9|1680.6|241
1754554500000|2025-08-07 08:15:00|1689.86|1681.56|1690.96|1682.66|1691.38|1683.08|1689.56|1681.26|343
1754554800000|2025-08-07 08:20:00|1690.9|1682.6|1691.17|1682.87|1692.76|1684.46|1689.84|1681.54|438
1754555100000|2025-08-07 08:25:00|1691.2|1682.9|1693.97|1685.67|1695.24|1686.94|1690.8|1682.5|354
1754555400000|2025-08-07 08:30:00|1693.79|1685.49|1690.85|1682.55|1693.79|1685.49|1689.81|1681.51|452
1754555700000|2025-08-07 08:35:00|1690.79|1682.49|1690.69|1682.39|1691.55|1683.25|1689.95|1681.65|374
1754556000000|2025-08-07 08:40:00|1690.5|1682.2|1688.85|1680.55|1690.5|1682.2|1687.82|1679.52|266
1754556300000|2025-08-07 08:45:00|1688.87|1680.57|1687.2|1678.9|1689.95|1681.65|1686.68|1678.38|406
1754556600000|2025-08-07 08:50:00|1687.16|1678.86|1688.09|1679.79|1688.85|1680.55|1686.9|1678.6|239
1754556900000|2025-08-07 08:55:00|1688.1|1679.8|1687.87|1679.57|1688.59|1680.29|1685.9|1677.6|288
1754557200000|2025-08-07 09:00:00|1687.94|1679.64|1689.28|1680.98|1689.56|1681.26|1686.05|1677.75|353
1754557500000|2025-08-07 09:05:00|1689.13|1680.83|1687.88|1679.58|1690.92|1682.62|1687.78|1679.48|417
1754557800000|2025-08-07 09:10:00|1687.86|1679.56|1686.25|1677.95|1688.35|1680.05|1685.89|1677.59|293
1754558100000|2025-08-07 09:15:00|1686.3|1678|1689.63|1681.33|1689.65|1681.35|1686.21|1677.91|504
1754558400000|2025-08-07 09:20:00|1689.6|1681.3|1692.05|1683.75|1692.65|1684.35|1689.08|1680.78|456
1754558700000|2025-08-07 09:25:00|1692.09|1683.79|1693.85|1685.55|1693.85|1685.55|1691.9|1683.6|341
1754559000000|2025-08-07 09:30:00|1693.59|1685.29|1690.29|1681.99|1693.65|1685.35|1689.86|1681.56|340
1754559300000|2025-08-07 09:35:00|1690.22|1681.92|1689.88|1681.58|1691.82|1683.52|1689.88|1681.58|387
1754559600000|2025-08-07 09:40:00|1689.86|1681.56|1692.56|1684.26|1693.5|1685.2|1689.55|1681.25|341
1754559900000|2025-08-07 09:45:00|1692.44|1684.14|1689.48|1681.18|1693.11|1684.81|1689|1680.7|375
1754560200000|2025-08-07 09:50:00|1689.4|1681.1|1690.6|1682.3|1691.95|1683.65|1689.4|1681.1|278
1754560500000|2025-08-07 09:55:00|1690.62|1682.32|1692.85|1684.55|1693.65|1685.35|1690.46|1682.16|385
1754560800000|2025-08-07 10:00:00|1692.9|1684.6|1707.72|1699.42|1707.72|1699.42|1692|1683.7|626
1754561100000|2025-08-07 10:05:00|1707.65|1699.35|1709.35|1701.05|1711.03|1702.73|1704.8|1696.5|781
1754561400000|2025-08-07 10:10:00|1709.38|1701.08|1719.9|1711.6|1720.44|1712.14|1708.62|1700.32|764
1754561700000|2025-08-07 10:15:00|1720.36|1712.06|1721.09|1712.79|1721.54|1713.24|1717.65|1709.35|895
1754562000000|2025-08-07 10:20:00|1721.24|1712.94|1722.59|1714.29|1724.41|1716.11|1719.15|1710.85|718
1754562300000|2025-08-07 10:25:00|1722.45|1714.15|1724.14|1715.84|1725.41|1717.11|1721.26|1712.96|782
1754562600000|2025-08-07 10:30:00|1724.19|1715.89|1730.44|1722.14|1731.43|1723.13|1724.12|1715.82|915
1754562900000|2025-08-07 10:35:00|1730.51|1722.21|1733.85|1725.55|1733.98|1725.68|1726.64|1718.34|878
1754563200000|2025-08-07 10:40:00|1733.81|1725.51|1736.19|1727.89|1736.65|1728.35|1733.25|1724.95|770
1754563500000|2025-08-07 10:45:00|1735.6|1727.3|1735.45|1727.15|1736.94|1728.64|1733.34|1725.04|780
1754563800000|2025-08-07 10:50:00|1735.48|1727.18|1735.63|1727.33|1736.65|1728.35|1733.33|1725.03|727
1754564100000|2025-08-07 10:55:00|1735.53|1727.23|1734.39|1726.09|1737.63|1729.33|1734.3|1726|623
1754564400000|2025-08-07 11:00:00|1734.35|1726.05|1738.03|1729.73|1738.43|1730.13|1733.96|1725.66|505
1754564700000|2025-08-07 11:05:00|1738.24|1729.94|1736.13|1727.83|1738.35|1730.05|1735.06|1726.76|693
1754565000000|2025-08-07 11:10:00|1736.02|1727.72|1739.69|1731.39|1740.21|1731.91|1735.95|1727.65|689
1754565300000|2025-08-07 11:15:00|1739.68|1731.38|1742.67|1734.37|1742.8|1734.5|1737.41|1729.11|747
1754565600000|2025-08-07 11:20:00|1742.62|1734.32|1744.9|1736.6|1745.49|1737.19|1738.87|1730.57|730
1754565900000|2025-08-07 11:25:00|1744.8|1736.5|1745.03|1736.73|1745.96|1737.66|1743.29|1734.99|598
1754566200000|2025-08-07 11:30:00|1745.04|1736.74|1737.98|1729.68|1745.04|1736.74|1737.84|1729.54|715
1754566500000|2025-08-07 11:35:00|1738.03|1729.73|1736.83|1728.53|1738.91|1730.61|1735.77|1727.47|598
1754566800000|2025-08-07 11:40:00|1736.86|1728.56|1738.02|1729.72|1741.5|1733.2|1735.85|1727.55|580
1754567100000|2025-08-07 11:45:00|1737.95|1729.65|1742.66|1734.36|1742.68|1734.38|1737.85|1729.55|451
1754567400000|2025-08-07 11:50:00|1742.68|1734.38|1739.06|1730.76|1743.67|1735.37|1737.33|1729.03|657
1754567700000|2025-08-07 11:55:00|1739.08|1730.78|1739.01|1730.71|1740.65|1732.35|1737.1|1728.8|627
1754568000000|2025-08-07 12:00:00|1739.03|1730.73|1741.43|1733.13|1743.65|1735.35|1739.03|1730.73|657
1754568300000|2025-08-07 12:05:00|1741.44|1733.14|1739.78|1731.48|1742.65|1734.35|1738.77|1730.47|674
1754568600000|2025-08-07 12:10:00|1739.75|1731.45|1741.26|1732.96|1742.4|1734.1|1738.17|1729.87|622
1754568900000|2025-08-07 12:15:00|1741.25|1732.95|1740.79|1732.49|1744.59|1736.29|1740.53|1732.23|738
1754569200000|2025-08-07 12:20:00|1740.78|1732.48|1739.91|1731.61|1741.49|1733.19|1739.42|1731.12|670
1754569500000|2025-08-07 12:25:00|1739.9|1731.6|1741.69|1733.39|1742.55|1734.25|1737.98|1729.68|455
1754569800000|2025-08-07 12:30:00|1741.7|1733.4|1738.43|1730.13|1741.76|1733.46|1737.8|1729.5|521
1754570100000|2025-08-07 12:35:00|1738.28|1729.98|1740.09|1731.79|1740.85|1732.55|1737.95|1729.65|525
1754570400000|2025-08-07 12:40:00|1740.07|1731.77|1739.75|1731.45|1741.91|1733.61|1738.81|1730.51|485
1754570700000|2025-08-07 12:45:00|1739.8|1731.5|1735.25|1726.95|1741.9|1733.6|1734.81|1726.51|675
1754571000000|2025-08-07 12:50:00|1735.22|1726.92|1749.22|1740.92|1751.65|1743.35|1734.9|1726.6|749
1754571300000|2025-08-07 12:55:00|1749.4|1741.1|1768.74|1760.44|1768.96|1760.66|1747.62|1739.32|809
1754571600000|2025-08-07 13:00:00|1768.5|1760.2|1766.73|1758.43|1769.46|1761.16|1758.58|1750.28|969
1754571900000|2025-08-07 13:05:00|1766.7|1758.4|1774.56|1766.26|1775.82|1767.52|1764.58|1756.28|800
1754572200000|2025-08-07 13:10:00|1774.51|1766.21|1779.98|1771.68|1782.55|1774.25|1773.22|1764.92|572
1754572500000|2025-08-07 13:15:00|1780.15|1771.85|1780.85|1772.55|1782.65|1774.35|1777.52|1769.22|659
1754572800000|2025-08-07 13:20:00|1780.86|1772.56|1788.92|1780.62|1790.52|1782.22|1780.86|1772.56|645
1754573100000|2025-08-07 13:25:00|1788.99|1780.69|1792.66|1784.36|1793.18|1784.88|1787.78|1779.48|599
1754573400000|2025-08-07 13:30:00|1792.62|1784.32|1793.61|1785.31|1794.44|1786.14|1789.51|1781.21|733
1754573700000|2025-08-07 13:35:00|1793.6|1785.3|1803.88|1795.58|1804.15|1795.85|1791.99|1783.69|763
1754574000000|2025-08-07 13:40:00|1803.85|1795.55|1810.66|1802.36|1813.71|1805.41|1802.15|1793.85|845
1754574300000|2025-08-07 13:45:00|1810.65|1802.35|1804.86|1796.56|1811.01|1802.71|1791.72|1783.42|897
1754574600000|2025-08-07 13:50:00|1804.87|1796.57|1801.16|1792.86|1810.68|1802.38|1801.09|1792.79|777
1754574900000|2025-08-07 13:55:00|1801.2|1792.9|1794.04|1785.74|1807.78|1799.48|1791.78|1783.48|842
1754575200000|2025-08-07 14:00:00|1794.08|1785.78|1790.69|1782.39|1795.77|1787.47|1790.54|1782.24|670
1754575500000|2025-08-07 14:05:00|1790.71|1782.41|1780.8|1772.5|1792|1783.7|1780.46|1772.16|702
1754575800000|2025-08-07 14:10:00|1780.7|1772.4|1773.63|1765.33|1780.89|1772.59|1772.03|1763.73|826
1754576100000|2025-08-07 14:15:00|1773.65|1765.35|1778.4|1770.1|1781.86|1773.56|1772.33|1764.03|593
1754576400000|2025-08-07 14:20:00|1778.3|1770|1776.04|1767.74|1781.4|1773.1|1774.1|1765.8|732
1754576700000|2025-08-07 14:25:00|1775.99|1767.69|1777.19|1768.89|1779.85|1771.55|1774.13|1765.83|772
1754577000000|2025-08-07 14:30:00|1777.49|1769.19|1773.89|1765.59|1778.33|1770.03|1769.69|1761.39|778
1754577300000|2025-08-07 14:35:00|1773.9|1765.6|1775.76|1767.46|1776.94|1768.64|1773.05|1764.75|655
1754577600000|2025-08-07 14:40:00|1776.13|1767.83|1770.67|1762.37|1776.4|1768.1|1770|1761.7|565
1754577900000|2025-08-07 14:45:00|1770.52|1762.22|1766.91|1758.61|1771.7|1763.4|1764.09|1755.79|715
1754578200000|2025-08-07 14:50:00|1766.94|1758.64|1767.44|1759.14|1770.57|1762.27|1765.28|1756.98|729
1754578500000|2025-08-07 14:55:00|1767.31|1759.01|1764.67|1756.37|1767.31|1759.01|1763.81|1755.51|618
1754578800000|2025-08-07 15:00:00|1764.66|1756.36|1762.45|1754.15|1766.44|1758.14|1761.18|1752.88|779
1754579100000|2025-08-07 15:05:00|1762.48|1754.18|1759.47|1751.17|1763.7|1755.4|1756.8|1748.5|769
1754579400000|2025-08-07 15:10:00|1759.5|1751.2|1762.43|1754.13|1762.5|1754.2|1759.31|1751.01|744
1754579700000|2025-08-07 15:15:00|1762.5|1754.2|1771.6|1763.3|1771.67|1763.37|1761.82|1753.52|689
1754580000000|2025-08-07 15:20:00|1771.63|1763.33|1773.11|1764.81|1775.23|1766.93|1771|1762.7|727
1754580300000|2025-08-07 15:25:00|1773.14|1764.84|1773.91|1765.61|1775.65|1767.35|1768.76|1760.46|712
1754580600000|2025-08-07 15:30:00|1774.12|1765.82|1776.79|1768.49|1778.65|1770.35|1773.65|1765.35|625
1754580900000|2025-08-07 15:35:00|1776.78|1768.48|1783.04|1774.74|1783.65|1775.35|1776.78|1768.48|514
1754581200000|2025-08-07 15:40:00|1783.37|1775.07|1783.96|1775.66|1785.98|1777.68|1782.8|1774.5|657
1754581500000|2025-08-07 15:45:00|1783.93|1775.63|1782.12|1773.82|1785.43|1777.13|1781.33|1773.03|689
1754581800000|2025-08-07 15:50:00|1782.14|1773.84|1783.18|1774.88|1785.41|1777.11|1782.03|1773.73|406
1754582100000|2025-08-07 15:55:00|1782.79|1774.49|1788.3|1780|1788.78|1780.48|1782.61|1774.31|640
1754582400000|2025-08-07 16:00:00|1788.62|1780.32|1793.62|1785.32|1794.65|1786.35|1788.24|1779.94|541
1754582700000|2025-08-07 16:05:00|1793.73|1785.43|1795.97|1787.67|1797.03|1788.73|1791.8|1783.5|603
1754583000000|2025-08-07 16:10:00|1796.38|1788.08|1799.15|1790.85|1799.65|1791.35|1792.67|1784.37|497
1754583300000|2025-08-07 16:15:00|1799.03|1790.73|1798.12|1789.82|1800.65|1792.35|1795.93|1787.63|537
1754583600000|2025-08-07 16:20:00|1798.13|1789.83|1802.22|1793.92|1802.5|1794.2|1796.18|1787.88|508
1754583900000|2025-08-07 16:25:00|1802.47|1794.17|1804.78|1796.48|1806.65|1798.35|1800.97|1792.67|527
1754584200000|2025-08-07 16:30:00|1804.7|1796.4|1807.62|1799.32|1809.28|1800.98|1803.71|1795.41|583
1754584500000|2025-08-07 16:35:00|1807.55|1799.25|1809.2|1800.9|1809.63|1801.33|1806.66|1798.36|445
1754584800000|2025-08-07 16:40:00|1809.24|1800.94|1787.17|1778.87|1809.31|1801.01|1787.17|1778.87|822
1754585100000|2025-08-07 16:45:00|1787.15|1778.85|1787.83|1779.53|1789.34|1781.04|1767.65|1759.35|1054
1754585400000|2025-08-07 16:50:00|1788.37|1780.07|1798.4|1790.1|1798.65|1790.35|1785.97|1777.67|943
1754585700000|2025-08-07 16:55:00|1798.41|1790.11|1799.78|1791.48|1810.29|1801.99|1796.45|1788.15|892
1754586000000|2025-08-07 17:00:00|1799.86|1791.56|1798.39|1790.09|1809.61|1801.31|1796.9|1788.6|968
1754586300000|2025-08-07 17:05:00|1798.55|1790.25|1791.48|1783.18|1798.55|1790.25|1790.06|1781.76|916
1754586600000|2025-08-07 17:10:00|1791.49|1783.19|1791.94|1783.64|1793.08|1784.78|1785.63|1777.33|860
1754586900000|2025-08-07 17:15:00|1792.25|1783.95|1789.25|1780.95|1798.42|1790.12|1787.9|1779.6|923
1754587200000|2025-08-07 17:20:00|1789.32|1781.02|1789.75|1781.45|1792.18|1783.88|1787.06|1778.76|811
1754587500000|2025-08-07 17:25:00|1789.81|1781.51|1784.99|1776.69|1792.53|1784.23|1784.74|1776.44|845
1754587800000|2025-08-07 17:30:00|1784.6|1776.3|1790.59|1782.29|1792.61|1784.31|1784.05|1775.75|712
1754588100000|2025-08-07 17:35:00|1790.57|1782.27|1787.7|1779.4|1790.77|1782.47|1783.58|1775.28|823
1754588400000|2025-08-07 17:40:00|1787.75|1779.45|1798.73|1790.43|1800.5|1792.2|1787.75|1779.45|825
1754588700000|2025-08-07 17:45:00|1798.77|1790.47|1794.5|1786.2|1801.61|1793.31|1794.5|1786.2|708
1754589000000|2025-08-07 17:50:00|1794.54|1786.24|1798.51|1790.21|1800.46|1792.16|1793.41|1785.11|855
1754589300000|2025-08-07 17:55:00|1798.55|1790.25|1801.95|1793.65|1802.97|1794.67|1795.92|1787.62|792
1754589600000|2025-08-07 18:00:00|1801.85|1793.55|1797.16|1788.86|1802.5|1794.2|1795.18|1786.88|833
1754589900000|2025-08-07 18:05:00|1797.14|1788.84|1799.82|1791.52|1800.65|1792.35|1794.85|1786.55|825
1754590200000|2025-08-07 18:10:00|1799.84|1791.54|1797.54|1789.24|1800.52|1792.22|1796.57|1788.27|828
1754590500000|2025-08-07 18:15:00|1797.44|1789.14|1792.66|1784.36|1800.65|1792.35|1792.24|1783.94|841
1754590800000|2025-08-07 18:20:00|1792.85|1784.55|1796.09|1787.79|1798.21|1789.91|1792.78|1784.48|761
1754591100000|2025-08-07 18:25:00|1796.1|1787.8|1803.14|1794.84|1803.6|1795.3|1795.73|1787.43|626
1754591400000|2025-08-07 18:30:00|1803.11|1794.81|1802.15|1793.85|1803.11|1794.81|1798.96|1790.66|658
1754591700000|2025-08-07 18:35:00|1801.55|1793.25|1800.27|1791.97|1804.15|1795.85|1798.87|1790.57|561
1754592000000|2025-08-07 18:40:00|1800.23|1791.93|1792.33|1784.03|1800.73|1792.43|1792.33|1784.03|556
1754592300000|2025-08-07 18:45:00|1792.44|1784.14|1796.4|1788.1|1796.61|1788.31|1792.44|1784.14|614
1754592600000|2025-08-07 18:50:00|1796.15|1787.85|1799.14|1790.84|1799.95|1791.65|1793.63|1785.33|704
1754592900000|2025-08-07 18:55:00|1799.45|1791.15|1802.31|1794.01|1804.52|1796.22|1798.6|1790.3|714
1754593200000|2025-08-07 19:00:00|1802.36|1794.06|1806.8|1798.5|1807|1798.7|1801.85|1793.55|809
1754593500000|2025-08-07 19:05:00|1806.74|1798.44|1802.74|1794.44|1806.8|1798.5|1800.97|1792.67|587
1754593800000|2025-08-07 19:10:00|1802.71|1794.41|1799.86|1791.56|1803.15|1794.85|1799.72|1791.42|594
1754594100000|2025-08-07 19:15:00|1799.85|1791.55|1805.9|1797.6|1805.91|1797.61|1799.07|1790.77|754
1754594400000|2025-08-07 19:20:00|1805.89|1797.59|1809.72|1801.42|1810.65|1802.35|1805.45|1797.15|512
1754594700000|2025-08-07 19:25:00|1809.7|1801.4|1818.96|1810.66|1819.65|1811.35|1809.59|1801.29|493
1754595000000|2025-08-07 19:30:00|1818.89|1810.59|1813.53|1805.23|1819.65|1811.35|1812.78|1804.48|765
1754595300000|2025-08-07 19:35:00|1813.85|1805.55|1821.09|1812.79|1822.13|1813.83|1813.85|1805.55|704
1754595600000|2025-08-07 19:40:00|1821.06|1812.76|1826.61|1818.31|1827.09|1818.79|1821.06|1812.76|587
1754595900000|2025-08-07 19:45:00|1826.58|1818.28|1827.26|1818.96|1831.27|1822.97|1825.19|1816.89|832
1754596200000|2025-08-07 19:50:00|1827.45|1819.15|1826.67|1818.37|1832.87|1824.57|1824.98|1816.68|885
1754596500000|2025-08-07 19:55:00|1826.63|1818.33|1833.82|1825.52|1833.91|1825.61|1822.93|1814.63|852
1754596800000|2025-08-07 20:00:00|1834.25|1825.95|1831.9|1823.6|1838.6|1830.3|1830.73|1822.43|853
1754597100000|2025-08-07 20:05:00|1831.54|1823.24|1825.35|1817.05|1831.54|1823.24|1823.19|1814.89|778
1754597400000|2025-08-07 20:10:00|1825.29|1816.99|1826.1|1817.8|1827.31|1819.01|1822.95|1814.65|670
1754597700000|2025-08-07 20:15:00|1826.06|1817.76|1831.34|1823.04|1832.01|1823.71|1825.53|1817.23|716
1754598000000|2025-08-07 20:20:00|1831.52|1823.22|1836.25|1827.95|1837.86|1829.56|1831.1|1822.8|614
1754598300000|2025-08-07 20:25:00|1836.26|1827.96|1838|1829.7|1838.41|1830.11|1833.67|1825.37|614
1754598600000|2025-08-07 20:30:00|1838.02|1829.72|1836.42|1828.12|1839.35|1831.05|1833.12|1824.82|767
1754598900000|2025-08-07 20:35:00|1836.45|1828.15|1839.34|1831.04|1839.53|1831.23|1835.9|1827.6|753
1754599200000|2025-08-07 20:40:00|1839.27|1830.97|1845.4|1837.1|1847.51|1839.21|1839.21|1830.91|673
1754599500000|2025-08-07 20:45:00|1845.46|1837.16|1850.6|1842.3|1850.6|1842.3|1842.73|1834.43|705
1754599800000|2025-08-07 20:50:00|1850.65|1842.35|1849.1|1840.8|1853.39|1845.09|1847.56|1839.26|657
1754600100000|2025-08-07 20:55:00|1849.09|1840.79|1853.08|1844.78|1853.21|1844.91|1848.81|1840.51|626
1754600400000|2025-08-07 21:00:00|1853.37|1845.07|1847.03|1838.73|1853.48|1845.18|1843.85|1835.55|679
1754600700000|2025-08-07 21:05:00|1847.04|1838.74|1839.59|1831.29|1847.04|1838.74|1838.74|1830.44|608
1754601000000|2025-08-07 21:10:00|1839.62|1831.32|1845.23|1836.93|1845.23|1836.93|1838.79|1830.49|531
1754601300000|2025-08-07 21:15:00|1845.24|1836.94|1846.23|1837.93|1849.49|1841.19|1843.65|1835.35|534
1754601600000|2025-08-07 21:20:00|1846.26|1837.96|1847.92|1839.62|1853.46|1845.16|1846.26|1837.96|504
1754601900000|2025-08-07 21:25:00|1847.73|1839.43|1846.04|1837.74|1848.59|1840.29|1845.09|1836.79|398
1754602200000|2025-08-07 21:30:00|1846.15|1837.85|1846.41|1838.11|1849.42|1841.12|1843.4|1835.1|520
1754602500000|2025-08-07 21:35:00|1846.45|1838.15|1835.6|1827.3|1846.46|1838.16|1835.22|1826.92|568
1754602800000|2025-08-07 21:40:00|1835.59|1827.29|1833.82|1825.52|1836.5|1828.2|1830.7|1822.4|570
1754603100000|2025-08-07 21:45:00|1833.84|1825.54|1839.66|1831.36|1842.83|1834.53|1833.8|1825.5|544
1754603400000|2025-08-07 21:50:00|1839.65|1831.35|1836.1|1827.8|1839.66|1831.36|1827.3|1819|517
1754603700000|2025-08-07 21:55:00|1836.05|1827.75|1837.76|1829.46|1838|1829.7|1833.14|1824.84|370
1754604000000|2025-08-07 22:00:00|1837.73|1829.43|1837.7|1829.4|1843.52|1835.22|1836.6|1828.3|725
1754604300000|2025-08-07 22:05:00|1837.67|1829.37|1837.48|1829.18|1838.25|1829.95|1832.41|1824.11|847
1754604600000|2025-08-07 22:10:00|1837.49|1829.19|1842.86|1834.56|1843.35|1835.05|1836.88|1828.58|745
1754604900000|2025-08-07 22:15:00|1842.87|1834.57|1838.4|1830.1|1843.51|1835.21|1837.9|1829.6|746
1754605200000|2025-08-07 22:20:00|1838.34|1830.04|1842.34|1834.04|1843.29|1834.99|1837.41|1829.11|758
1754605500000|2025-08-07 22:25:00|1842.13|1833.83|1841.69|1833.39|1842.63|1834.33|1838.68|1830.38|684
1754605800000|2025-08-07 22:30:00|1841.27|1832.97|1839.11|1830.81|1842.76|1834.46|1836.38|1828.08|748
1754606100000|2025-08-07 22:35:00|1839.1|1830.8|1836.77|1828.47|1841.99|1833.69|1836.31|1828.01|751
1754606400000|2025-08-07 22:40:00|1836.72|1828.42|1838.76|1830.46|1839.64|1831.34|1836.06|1827.76|782
1754606700000|2025-08-07 22:45:00|1838.94|1830.64|1846.64|1838.34|1848.03|1839.73|1838.4|1830.1|778
1754607000000|2025-08-07 22:50:00|1846.7|1838.4|1851.98|1843.68|1852.45|1844.15|1845.79|1837.49|704
1754607300000|2025-08-07 22:55:00|1851.92|1843.62|1852.35|1844.05|1853.05|1844.75|1850.49|1842.19|593
1754607600000|2025-08-07 23:00:00|1852.34|1844.04|1841.87|1833.57|1853.28|1844.98|1839.94|1831.64|763
1754607900000|2025-08-07 23:05:00|1841.97|1833.67|1843.35|1835.05|1843.45|1835.15|1840.38|1832.08|732
1754608200000|2025-08-07 23:10:00|1843.4|1835.1|1843.43|1835.13|1846.06|1837.76|1841.98|1833.68|705
1754608500000|2025-08-07 23:15:00|1843.44|1835.14|1849.63|1841.33|1850.54|1842.24|1842.46|1834.16|732
1754608800000|2025-08-07 23:20:00|1849.53|1841.23|1847.33|1839.03|1849.66|1841.36|1844.99|1836.69|629
1754609100000|2025-08-07 23:25:00|1847.38|1839.08|1846.54|1838.24|1850.82|1842.52|1846.32|1838.02|588
1754609400000|2025-08-07 23:30:00|1846.55|1838.25|1849.97|1841.67|1851.62|1843.32|1845.14|1836.84|806
1754609700000|2025-08-07 23:35:00|1849.96|1841.66|1847.49|1839.19|1849.96|1841.66|1846.9|1838.6|683
1754610000000|2025-08-07 23:40:00|1847.5|1839.2|1848.84|1840.54|1849.69|1841.39|1847|1838.7|693
1754610300000|2025-08-07 23:45:00|1848.81|1840.51|1852.43|1844.13|1854.2|1845.9|1848.44|1840.14|656
1754610600000|2025-08-07 23:50:00|1852.42|1844.12|1851.41|1843.11|1853.85|1845.55|1850.43|1842.13|694
1754610900000|2025-08-07 23:55:00|1851.38|1843.08|1851.69|1843.39|1852.6|1844.3|1849.95|1841.65|682
1754611200000|2025-08-08 00:00:00|1851.73|1843.43|1842|1833.7|1853.63|1845.33|1836.07|1827.77|867
1754611500000|2025-08-08 00:05:00|1841.47|1833.17|1839.92|1831.62|1842.79|1834.49|1832.65|1824.35|996
1754611800000|2025-08-08 00:10:00|1839.98|1831.68|1848.01|1839.71|1853.15|1844.85|1839.98|1831.68|890
1754612100000|2025-08-08 00:15:00|1848.28|1839.98|1818.09|1809.79|1855.15|1846.85|1815.79|1807.49|1065
1754612400000|2025-08-08 00:20:00|1817.69|1809.39|1836.81|1828.51|1842.17|1833.87|1817.69|1809.39|1146
1754612700000|2025-08-08 00:25:00|1836.62|1828.32|1831.57|1823.27|1851.35|1843.05|1829.27|1820.97|1123
1754613000000|2025-08-08 00:30:00|1831.62|1823.32|1830.15|1821.85|1834.32|1826.02|1828.87|1820.57|1006
1754613300000|2025-08-08 00:35:00|1829.9|1821.6|1860.74|1852.44|1872.23|1863.93|1828.65|1820.35|1106
1754613600000|2025-08-08 00:40:00|1860.69|1852.39|1848.33|1840.03|1862.15|1853.85|1846.22|1837.92|1097
1754613900000|2025-08-08 00:45:00|1848.27|1839.97|1845.06|1836.76|1855.05|1846.75|1842.65|1834.35|1066
1754614200000|2025-08-08 00:50:00|1844.49|1836.19|1839.18|1830.88|1845.35|1837.05|1838.27|1829.97|949
1754614500000|2025-08-08 00:55:00|1839.22|1830.92|1834.32|1826.02|1841.88|1833.58|1833.5|1825.2|824
1754614800000|2025-08-08 01:00:00|1834.42|1826.12|1821.65|1813.35|1839.65|1831.35|1821.57|1813.27|1021
1754615100000|2025-08-08 01:05:00|1821.7|1813.4|1829.42|1821.12|1845.53|1837.23|1812.68|1804.38|1132
1754615400000|2025-08-08 01:10:00|1829.27|1820.97|1853.78|1845.48|1858.95|1850.65|1827.7|1819.4|1153
1754615700000|2025-08-08 01:15:00|1853.59|1845.29|1826.72|1818.42|1853.59|1845.29|1826.1|1817.8|1181
1754616000000|2025-08-08 01:20:00|1826.3|1818|1838.65|1830.35|1845.43|1837.13|1825.88|1817.58|1157
1754616300000|2025-08-08 01:25:00|1838.68|1830.38|1838.37|1830.07|1842.79|1834.49|1836.09|1827.79|1117
1754616600000|2025-08-08 01:30:00|1838.38|1830.08|1833.98|1825.68|1840.18|1831.88|1833.7|1825.4|1059
1754616900000|2025-08-08 01:35:00|1833.96|1825.66|1839.1|1830.8|1840.44|1832.14|1829.86|1821.56|988
1754617200000|2025-08-08 01:40:00|1839.44|1831.14|1844.3|1836|1848.65|1840.35|1838.96|1830.66|831
1754617500000|2025-08-08 01:45:00|1844.29|1835.99|1843.1|1834.8|1848.93|1840.63|1841.77|1833.47|887
1754617800000|2025-08-08 01:50:00|1843.28|1834.98|1846.38|1838.08|1847.34|1839.04|1841.6|1833.3|913
1754618100000|2025-08-08 01:55:00|1846.39|1838.09|1848.67|1840.37|1849.18|1840.88|1843.4|1835.1|867
1754618400000|2025-08-08 02:00:00|1848.58|1840.28|1843.54|1835.24|1851.02|1842.72|1836.57|1828.27|937
1754618700000|2025-08-08 02:05:00|1843.45|1835.15|1843.2|1834.9|1844.45|1836.15|1839.23|1830.93|834
1754619000000|2025-08-08 02:10:00|1843.25|1834.95|1846.63|1838.33|1847.27|1838.97|1842.74|1834.44|857
1754619300000|2025-08-08 02:15:00|1846.61|1838.31|1841.14|1832.84|1847.68|1839.38|1841.01|1832.71|800
1754619600000|2025-08-08 02:20:00|1840.9|1832.6|1847.7|1839.4|1848.28|1839.98|1840.77|1832.47|697
1754619900000|2025-08-08 02:25:00|1847.82|1839.52|1850.57|1842.27|1851.57|1843.27|1846.07|1837.77|712
1754620200000|2025-08-08 02:30:00|1850.62|1842.32|1858.22|1849.92|1858.4|1850.1|1849.51|1841.21|613
1754620500000|2025-08-08 02:35:00|1858.23|1849.93|1859.72|1851.42|1861.4|1853.1|1856.78|1848.48|597
1754620800000|2025-08-08 02:40:00|1859.73|1851.43|1867.58|1859.28|1867.82|1859.52|1858.83|1850.53|590
1754621100000|2025-08-08 02:45:00|1867.38|1859.08|1873.95|1865.65|1875.1|1866.8|1867.37|1859.07|726
1754621400000|2025-08-08 02:50:00|1873.99|1865.69|1879.6|1871.3|1880.73|1872.43|1873.42|1865.12|651
1754621700000|2025-08-08 02:55:00|1879.48|1871.18|1882.73|1874.43|1882.9|1874.6|1878.26|1869.96|661
1754622000000|2025-08-08 03:00:00|1882.9|1874.6|1881.95|1873.65|1888.01|1879.71|1879.24|1870.94|682
1754622300000|2025-08-08 03:05:00|1881.86|1873.56|1893.78|1885.48|1893.82|1885.52|1880.5|1872.2|719
1754622600000|2025-08-08 03:10:00|1893.6|1885.3|1891.61|1883.31|1900.12|1891.82|1889.51|1881.21|713
1754622900000|2025-08-08 03:15:00|1891.68|1883.38|1903.78|1895.48|1904.15|1895.85|1891.68|1883.38|885
1754623200000|2025-08-08 03:20:00|1903.83|1895.53|1910.85|1902.55|1916.34|1908.04|1901.66|1893.36|908
1754623500000|2025-08-08 03:25:00|1910.89|1902.59|1916.83|1908.53|1917.26|1908.96|1909.57|1901.27|936
1754623800000|2025-08-08 03:30:00|1916.88|1908.58|1914.69|1906.39|1917.92|1909.62|1911.65|1903.35|842
1754624100000|2025-08-08 03:35:00|1914.63|1906.33|1913.63|1905.33|1916.61|1908.31|1910.35|1902.05|784
1754624400000|2025-08-08 03:40:00|1913.68|1905.38|1919.81|1911.51|1922.21|1913.91|1913.46|1905.16|673
1754624700000|2025-08-08 03:45:00|1919.83|1911.53|1915.69|1907.39|1921.25|1912.95|1914.78|1906.48|747
1754625000000|2025-08-08 03:50:00|1915.7|1907.4|1918.7|1910.4|1919.93|1911.63|1914.31|1906.01|717
1754625300000|2025-08-08 03:55:00|1918.65|1910.35|1924.45|1916.15|1924.65|1916.35|1917.45|1909.15|715
1754625600000|2025-08-08 04:00:00|1924.46|1916.16|1911.68|1903.38|1924.46|1916.16|1910.4|1902.1|863
1754625900000|2025-08-08 04:05:00|1911.67|1903.37|1902.96|1894.66|1911.95|1903.65|1900.18|1891.88|939
1754626200000|2025-08-08 04:10:00|1903.01|1894.71|1907.87|1899.57|1909.72|1901.42|1901.95|1893.65|758
1754626500000|2025-08-08 04:15:00|1907.92|1899.62|1905.75|1897.45|1910.59|1902.29|1904.79|1896.49|640
1754626800000|2025-08-08 04:20:00|1905.77|1897.47|1900.88|1892.58|1905.78|1897.48|1899.66|1891.36|725
1754627100000|2025-08-08 04:25:00|1900.85|1892.55|1903.82|1895.52|1904.65|1896.35|1900.64|1892.34|654
1754627400000|2025-08-08 04:30:00|1903.84|1895.54|1907.98|1899.68|1909.53|1901.23|1903.07|1894.77|703
1754627700000|2025-08-08 04:35:00|1907.81|1899.51|1904.55|1896.25|1910.65|1902.35|1903.95|1895.65|684
1754628000000|2025-08-08 04:40:00|1904.54|1896.24|1902.67|1894.37|1905.68|1897.38|1899.61|1891.31|446
1754628300000|2025-08-08 04:45:00|1902.72|1894.42|1905.13|1896.83|1908.13|1899.83|1902.68|1894.38|383
1754628600000|2025-08-08 04:50:00|1905.05|1896.75|1900.8|1892.5|1905.2|1896.9|1899.85|1891.55|611
1754628900000|2025-08-08 04:55:00|1900.82|1892.52|1898.02|1889.72|1901.07|1892.77|1897.83|1889.53|479
1754629200000|2025-08-08 05:00:00|1898.03|1889.73|1892.41|1884.11|1898.78|1890.48|1892.08|1883.78|602
1754629500000|2025-08-08 05:05:00|1892.58|1884.28|1888.45|1880.15|1894.32|1886.02|1888.03|1879.73|635
1754629800000|2025-08-08 05:10:00|1888.51|1880.21|1888.22|1879.92|1890.65|1882.35|1887.77|1879.47|451
1754630100000|2025-08-08 05:15:00|1888.28|1879.98|1887.97|1879.67|1891.87|1883.57|1886.9|1878.6|505
1754630400000|2025-08-08 05:20:00|1888.02|1879.72|1884.55|1876.25|1888.99|1880.69|1884.1|1875.8|442
1754630700000|2025-08-08 05:25:00|1884.53|1876.23|1884.63|1876.33|1885.95|1877.65|1883.02|1874.72|670
1754631000000|2025-08-08 05:30:00|1884.64|1876.34|1882.05|1873.75|1885.07|1876.77|1881.8|1873.5|498
1754631300000|2025-08-08 05:35:00|1882.08|1873.78|1881.95|1873.65|1883.92|1875.62|1881.02|1872.72|390
1754631600000|2025-08-08 05:40:00|1881.79|1873.49|1885.9|1877.6|1886.25|1877.95|1881.13|1872.83|469
1754631900000|2025-08-08 05:45:00|1886.36|1878.06|1886.23|1877.93|1890.69|1882.39|1884.43|1876.13|626
1754632200000|2025-08-08 05:50:00|1886.17|1877.87|1886.67|1878.37|1888.65|1880.35|1884.76|1876.46|621
1754632500000|2025-08-08 05:55:00|1886.76|1878.46|1885.56|1877.26|1887.17|1878.87|1883.91|1875.61|649
1754632800000|2025-08-08 06:00:00|1885.59|1877.29|1889.76|1881.46|1890.65|1882.35|1885.28|1876.98|613
1754633100000|2025-08-08 06:05:00|1889.81|1881.51|1888.53|1880.23|1892.64|1884.34|1887.73|1879.43|673
1754633400000|2025-08-08 06:10:00|1888.5|1880.2|1897.59|1889.29|1897.67|1889.37|1887.18|1878.88|617
1754633700000|2025-08-08 06:15:00|1897.65|1889.35|1897.22|1888.92|1899.3|1891|1895.4|1887.1|664
1754634000000|2025-08-08 06:20:00|1897.33|1889.03|1903.17|1894.87|1903.17|1894.87|1896.83|1888.53|476
1754634300000|2025-08-08 06:25:00|1903.12|1894.82|1922.67|1914.37|1923.3|1915|1902.49|1894.19|717
1754634600000|2025-08-08 06:30:00|1922.7|1914.4|1908.68|1900.38|1923.54|1915.24|1907.76|1899.46|696
1754634900000|2025-08-08 06:35:00|1908.66|1900.36|1907.83|1899.53|1912.57|1904.27|1907.66|1899.36|518
1754635200000|2025-08-08 06:40:00|1907.87|1899.57|1910.7|1902.4|1910.87|1902.57|1905.97|1897.67|639
1754635500000|2025-08-08 06:45:00|1910.8|1902.5|1907.66|1899.36|1911.95|1903.65|1906.21|1897.91|637
1754635800000|2025-08-08 06:50:00|1907.69|1899.39|1918.04|1909.74|1918.04|1909.74|1907.69|1899.39|744
1754636100000|2025-08-08 06:55:00|1918.13|1909.83|1927.78|1919.48|1931.24|1922.94|1918.06|1909.76|713
1754636400000|2025-08-08 07:00:00|1927.86|1919.56|1912.12|1903.82|1928.59|1920.29|1911.69|1903.39|800
1754636700000|2025-08-08 07:05:00|1912.25|1903.95|1911.54|1903.24|1913.1|1904.8|1909.03|1900.73|631
1754637000000|2025-08-08 07:10:00|1911.53|1903.23|1926.9|1918.6|1927.06|1918.76|1910.17|1901.87|733
1754637300000|2025-08-08 07:15:00|1926.84|1918.54|1939.1|1930.8|1943.6|1935.3|1926.55|1918.25|1003
1754637600000|2025-08-08 07:20:00|1939.15|1930.85|1931.8|1923.5|1939.83|1931.53|1926.84|1918.54|907
1754637900000|2025-08-08 07:25:00|1931.85|1923.55|1938.31|1930.01|1938.65|1930.35|1929.65|1921.35|745
1754638200000|2025-08-08 07:30:00|1938.15|1929.85|1946.15|1937.85|1946.66|1938.36|1936.96|1928.66|619
1754638500000|2025-08-08 07:35:00|1945.65|1937.35|1942.47|1934.17|1946.61|1938.31|1942.11|1933.81|548
1754638800000|2025-08-08 07:40:00|1942.34|1934.04|1939.15|1930.85|1943.82|1935.52|1938.88|1930.58|555
1754639100000|2025-08-08 07:45:00|1939.08|1930.78|1940.53|1932.23|1943.42|1935.12|1938.24|1929.94|717
1754639400000|2025-08-08 07:50:00|1940.54|1932.24|1939.37|1931.07|1941.64|1933.34|1938.3|1930|583
1754639700000|2025-08-08 07:55:00|1939.36|1931.06|1937.15|1928.85|1941.01|1932.71|1936.66|1928.36|636
1754640000000|2025-08-08 08:00:00|1937.2|1928.9|1943.35|1935.05|1946.65|1938.35|1936.74|1928.44|571
1754640300000|2025-08-08 08:05:00|1943.37|1935.07|1950.12|1941.82|1951.55|1943.25|1942.95|1934.65|724
1754640600000|2025-08-08 08:10:00|1950.21|1941.91|1952.21|1943.91|1952.73|1944.43|1950.21|1941.91|645
1754640900000|2025-08-08 08:15:00|1952.24|1943.94|1949.68|1941.38|1953.54|1945.24|1947.9|1939.6|675
1754641200000|2025-08-08 08:20:00|1949.22|1940.92|1938.56|1930.26|1949.29|1940.99|1938.27|1929.97|761
1754641500000|2025-08-08 08:25:00|1938.6|1930.3|1932.55|1924.25|1938.7|1930.4|1931.66|1923.36|885
1754641800000|2025-08-08 08:30:00|1932.61|1924.31|1929.68|1921.38|1933.51|1925.21|1926.73|1918.43|909
1754642100000|2025-08-08 08:35:00|1929.7|1921.4|1929.86|1921.56|1932.51|1924.21|1927.98|1919.68|858
1754642400000|2025-08-08 08:40:00|1929.77|1921.47|1930.07|1921.77|1931.65|1923.35|1928.86|1920.56|625
1754642700000|2025-08-08 08:45:00|1929.98|1921.68|1926.65|1918.35|1929.98|1921.68|1926.65|1918.35|664
1754643000000|2025-08-08 08:50:00|1927.16|1918.86|1924.78|1916.48|1927.16|1918.86|1920.24|1911.94|667
1754643300000|2025-08-08 08:55:00|1924.8|1916.5|1923.92|1915.62|1928.03|1919.73|1923.92|1915.62|644
1754643600000|2025-08-08 09:00:00|1923.91|1915.61|1924.74|1916.44|1925.41|1917.11|1921.5|1913.2|646
1754643900000|2025-08-08 09:05:00|1924.72|1916.42|1926.7|1918.4|1927.1|1918.8|1920.21|1911.91|676
1754644200000|2025-08-08 09:10:00|1926.75|1918.45|1933.86|1925.56|1936.9|1928.6|1926.75|1918.45|581
1754644500000|2025-08-08 09:15:00|1933.85|1925.55|1934.36|1926.06|1937.89|1929.59|1931.95|1923.65|578
1754644800000|2025-08-08 09:20:00|1934.34|1926.04|1932.99|1924.69|1936.53|1928.23|1930.21|1921.91|719
1754645100000|2025-08-08 09:25:00|1932.97|1924.67|1925.61|1917.31|1933.63|1925.33|1924.85|1916.55|771
1754645400000|2025-08-08 09:30:00|1925.68|1917.38|1927.87|1919.57|1928.9|1920.6|1922.78|1914.48|707
1754645700000|2025-08-08 09:35:00|1927.88|1919.58|1928.25|1919.95|1930.65|1922.35|1925.32|1917.02|653
1754646000000|2025-08-08 09:40:00|1928.2|1919.9|1932.04|1923.74|1932.8|1924.5|1926.85|1918.55|683
1754646300000|2025-08-08 09:45:00|1932.03|1923.73|1934.51|1926.21|1935.78|1927.48|1932.03|1923.73|719
1754646600000|2025-08-08 09:50:00|1934.41|1926.11|1944.44|1936.14|1944.6|1936.3|1934.22|1925.92|690
1754646900000|2025-08-08 09:55:00|1944.42|1936.12|1938.31|1930.01|1944.71|1936.41|1935.31|1927.01|470
1754647200000|2025-08-08 10:00:00|1938.43|1930.13|1938.9|1930.6|1939.54|1931.24|1934.26|1925.96|797
1754647500000|2025-08-08 10:05:00|1938.89|1930.59|1942.84|1934.54|1944.68|1936.38|1938.49|1930.19|708
1754647800000|2025-08-08 10:10:00|1942.92|1934.62|1944.27|1935.97|1944.93|1936.63|1941.74|1933.44|634
1754648100000|2025-08-08 10:15:00|1944.33|1936.03|1945.97|1937.67|1947.57|1939.27|1942.21|1933.91|618
1754648400000|2025-08-08 10:20:00|1946.04|1937.74|1941.2|1932.9|1946.41|1938.11|1940.12|1931.82|603
1754648700000|2025-08-08 10:25:00|1941.15|1932.85|1940.54|1932.24|1944.41|1936.11|1940.54|1932.24|725
1754649000000|2025-08-08 10:30:00|1940.5|1932.2|1941.16|1932.86|1942|1933.7|1937.7|1929.4|792
1754649300000|2025-08-08 10:35:00|1941.13|1932.83|1934.23|1925.93|1941.13|1932.83|1933.77|1925.47|831
1754649600000|2025-08-08 10:40:00|1934.32|1926.02|1933.38|1925.08|1937.27|1928.97|1933.2|1924.9|719
1754649900000|2025-08-08 10:45:00|1933.18|1924.88|1934.55|1926.25|1940.38|1932.08|1932.9|1924.6|661
1754650200000|2025-08-08 10:50:00|1934.63|1926.33|1941.18|1932.88|1942.07|1933.77|1933.83|1925.53|734
1754650500000|2025-08-08 10:55:00|1941.1|1932.8|1941.82|1933.52|1943.93|1935.63|1939.71|1931.41|696
1754650800000|2025-08-08 11:00:00|1941.84|1933.54|1942.3|1934|1946.33|1938.03|1941.01|1932.71|724
1754651100000|2025-08-08 11:05:00|1942.29|1933.99|1937.02|1928.72|1942.29|1933.99|1936.5|1928.2|764
1754651400000|2025-08-08 11:10:00|1937|1928.7|1936.87|1928.57|1938.67|1930.37|1934.61|1926.31|625
1754651700000|2025-08-08 11:15:00|1936.89|1928.59|1934.91|1926.61|1938.37|1930.07|1933.36|1925.06|603
1754652000000|2025-08-08 11:20:00|1934.93|1926.63|1938.96|1930.66|1939.75|1931.45|1934.91|1926.61|473
1754652300000|2025-08-08 11:25:00|1938.94|1930.64|1938.01|1929.71|1939.5|1931.2|1935.96|1927.66|438
1754652600000|2025-08-08 11:30:00|1937.98|1929.68|1940.02|1931.72|1941.22|1932.92|1936.78|1928.48|592
1754652900000|2025-08-08 11:35:00|1939.94|1931.64|1946.65|1938.35|1946.79|1938.49|1939.61|1931.31|477
1754653200000|2025-08-08 11:40:00|1946.67|1938.37|1947.57|1939.27|1951.6|1943.3|1945.61|1937.31|422
1754653500000|2025-08-08 11:45:00|1947.63|1939.33|1944.15|1935.85|1950.74|1942.44|1942|1933.7|626
1754653800000|2025-08-08 11:50:00|1943.75|1935.45|1950.65|1942.35|1950.72|1942.42|1943.75|1935.45|584
1754654100000|2025-08-08 11:55:00|1950.72|1942.42|1954.02|1945.72|1955.65|1947.35|1950.67|1942.37|361
1754654400000|2025-08-08 12:00:00|1953.89|1945.59|1950.16|1941.86|1953.89|1945.59|1947.3|1939|694
1754654700000|2025-08-08 12:05:00|1950.11|1941.81|1937.68|1929.38|1952.73|1944.43|1937.61|1929.31|798
1754655000000|2025-08-08 12:10:00|1937.66|1929.36|1937.85|1929.55|1939.65|1931.35|1934.63|1926.33|805
1754655300000|2025-08-08 12:15:00|1937.86|1929.56|1937.58|1929.28|1941.66|1933.36|1937.26|1928.96|735
1754655600000|2025-08-08 12:20:00|1937.76|1929.46|1938.9|1930.6|1943.67|1935.37|1936.75|1928.45|654
1754655900000|2025-08-08 12:25:00|1938.84|1930.54|1938.33|1930.03|1941.51|1933.21|1937.16|1928.86|675
1754656200000|2025-08-08 12:30:00|1938.36|1930.06|1930.9|1922.6|1938.38|1930.08|1930.9|1922.6|585
1754656500000|2025-08-08 12:35:00|1930.88|1922.58|1928.53|1920.23|1932.36|1924.06|1928.38|1920.08|453
1754656800000|2025-08-08 12:40:00|1928.5|1920.2|1932.63|1924.33|1933.65|1925.35|1927.83|1919.53|488
1754657100000|2025-08-08 12:45:00|1932.92|1924.62|1934.23|1925.93|1934.56|1926.26|1930.9|1922.6|526
1754657400000|2025-08-08 12:50:00|1934.28|1925.98|1935.57|1927.27|1936.64|1928.34|1932.1|1923.8|738
1754657700000|2025-08-08 12:55:00|1935.52|1927.22|1934.72|1926.42|1936.72|1928.42|1931.92|1923.62|694
1754658000000|2025-08-08 13:00:00|1934.76|1926.46|1935.93|1927.63|1939.71|1931.41|1934.76|1926.46|583
1754658300000|2025-08-08 13:05:00|1936|1927.7|1929.25|1920.95|1936.57|1928.27|1928.96|1920.66|491
1754658600000|2025-08-08 13:10:00|1929.34|1921.04|1932.42|1924.12|1935.57|1927.27|1929.11|1920.81|604
1754658900000|2025-08-08 13:15:00|1932.3|1924|1941.33|1933.03|1942.4|1934.1|1931.32|1923.02|640
1754659200000|2025-08-08 13:20:00|1941.3|1933|1946.81|1938.51|1947.56|1939.26|1940.89|1932.59|519
1754659500000|2025-08-08 13:25:00|1946.72|1938.42|1946.97|1938.67|1948.4|1940.1|1942.81|1934.51|470
1754659800000|2025-08-08 13:30:00|1947|1938.7|1950.05|1941.75|1952.65|1944.35|1945.6|1937.3|797
1754660100000|2025-08-08 13:35:00|1950|1941.7|1963.62|1955.32|1964.72|1956.42|1950|1941.7|840
1754660400000|2025-08-08 13:40:00|1963.55|1955.25|1970.04|1961.74|1974.02|1965.72|1961.32|1953.02|945
1754660700000|2025-08-08 13:45:00|1970.26|1961.96|1981|1972.7|1982.56|1974.26|1970.26|1961.96|912
1754661000000|2025-08-08 13:50:00|1980.85|1972.55|1978.18|1969.88|1984.03|1975.73|1975.43|1967.13|991
1754661300000|2025-08-08 13:55:00|1978.23|1969.93|1984.8|1976.5|1985.35|1977.05|1976.54|1968.24|1025
1754661600000|2025-08-08 14:00:00|1984.83|1976.53|1990.14|1981.84|1992.46|1984.16|1983.95|1975.65|987
1754661900000|2025-08-08 14:05:00|1990.13|1981.83|1993.79|1985.49|1996.73|1988.43|1982.41|1974.11|1027
1754662200000|2025-08-08 14:10:00|1993.65|1985.35|1987.75|1979.45|1996.12|1987.82|1982.8|1974.5|1037
1754662500000|2025-08-08 14:15:00|1987.8|1979.5|1973.92|1965.62|1990.47|1982.17|1966.51|1958.21|1111
1754662800000|2025-08-08 14:20:00|1973.86|1965.56|1966.3|1958|1978.02|1969.72|1966.18|1957.88|976
1754663100000|2025-08-08 14:25:00|1966.32|1958.02|1968.85|1960.55|1971.89|1963.59|1963.91|1955.61|924
1754663400000|2025-08-08 14:30:00|1968.89|1960.59|1951.59|1943.29|1969.77|1961.47|1950.85|1942.55|896
1754663700000|2025-08-08 14:35:00|1951.55|1943.25|1948.91|1940.61|1957.2|1948.9|1948.03|1939.73|899
1754664000000|2025-08-08 14:40:00|1948.83|1940.53|1951.5|1943.2|1951.6|1943.3|1942.12|1933.82|754
1754664300000|2025-08-08 14:45:00|1951.7|1943.4|1956.86|1948.56|1961.5|1953.2|1950.65|1942.35|788
1754664600000|2025-08-08 14:50:00|1956.74|1948.44|1946.31|1938.01|1957.1|1948.8|1940.39|1932.09|665
1754664900000|2025-08-08 14:55:00|1946.32|1938.02|1948.46|1940.16|1948.52|1940.22|1941.52|1933.22|559
1754665200000|2025-08-08 15:00:00|1948.52|1940.22|1934.01|1925.71|1949.04|1940.74|1932.31|1924.01|736
1754665500000|2025-08-08 15:05:00|1934.07|1925.77|1929.15|1920.85|1936.65|1928.35|1928.65|1920.35|775
1754665800000|2025-08-08 15:10:00|1929.16|1920.86|1933.63|1925.33|1933.65|1925.35|1927.19|1918.89|907
1754666100000|2025-08-08 15:15:00|1933.6|1925.3|1933.62|1925.32|1935.99|1927.69|1928.74|1920.44|827
1754666400000|2025-08-08 15:20:00|1933.6|1925.3|1934.98|1926.68|1936.15|1927.85|1932.18|1923.88|753
1754666700000|2025-08-08 15:25:00|1935|1926.7|1926.98|1918.68|1935.65|1927.35|1926.47|1918.17|632
1754667000000|2025-08-08 15:30:00|1926.78|1918.48|1925.11|1916.81|1928.65|1920.35|1922.16|1913.86|768
1754667300000|2025-08-08 15:35:00|1925.5|1917.2|1921.15|1912.85|1927.82|1919.52|1920.77|1912.47|800
1754667600000|2025-08-08 15:40:00|1921|1912.7|1913.68|1905.38|1921|1912.7|1911.7|1903.4|904
1754667900000|2025-08-08 15:45:00|1913.63|1905.33|1925.35|1917.05|1925.58|1917.28|1913.63|1905.33|827
1754668200000|2025-08-08 15:50:00|1925.1|1916.8|1924.03|1915.73|1928.85|1920.55|1923.1|1914.8|777
1754668500000|2025-08-08 15:55:00|1924|1915.7|1925.08|1916.78|1928.65|1920.35|1923.9|1915.6|668
1754668800000|2025-08-08 16:00:00|1925.09|1916.79|1927.01|1918.71|1939.61|1931.31|1925.08|1916.78|873
1754669100000|2025-08-08 16:05:00|1927.06|1918.76|1923.75|1915.45|1928.7|1920.4|1921.75|1913.45|680
1754669400000|2025-08-08 16:10:00|1923.8|1915.5|1921.04|1912.74|1924.6|1916.3|1920.65|1912.35|493
1754669700000|2025-08-08 16:15:00|1921.03|1912.73|1922.8|1914.5|1924.82|1916.52|1916.36|1908.06|570
1754670000000|2025-08-08 16:20:00|1922.73|1914.43|1923.7|1915.4|1926.65|1918.35|1921.96|1913.66|669
1754670300000|2025-08-08 16:25:00|1923.36|1915.06|1922.51|1914.21|1925.74|1917.44|1919.63|1911.33|592
1754670600000|2025-08-08 16:30:00|1922.6|1914.3|1919.27|1910.97|1922.64|1914.34|1915.55|1907.25|787
1754670900000|2025-08-08 16:35:00|1919.37|1911.07|1914.11|1905.81|1921.9|1913.6|1914.04|1905.74|646
1754671200000|2025-08-08 16:40:00|1914.15|1905.85|1913.26|1904.96|1915.63|1907.33|1912.35|1904.05|584
1754671500000|2025-08-08 16:45:00|1913.3|1905|1918.41|1910.11|1919.13|1910.83|1913.22|1904.92|545
1754671800000|2025-08-08 16:50:00|1918.33|1910.03|1915.55|1907.25|1919.18|1910.88|1915.31|1907.01|621
1754672100000|2025-08-08 16:55:00|1915.54|1907.24|1916.2|1907.9|1917.03|1908.73|1913.79|1905.49|455
1754672400000|2025-08-08 17:00:00|1916.1|1907.8|1919.15|1910.85|1921.09|1912.79|1914.78|1906.48|713
1754672700000|2025-08-08 17:05:00|1919.25|1910.95|1921.97|1913.67|1925.44|1917.14|1918.16|1909.86|714
1754673000000|2025-08-08 17:10:00|1922.35|1914.05|1927.4|1919.1|1930.03|1921.73|1918.8|1910.5|676
1754673300000|2025-08-08 17:15:00|1927.24|1918.94|1927.63|1919.33|1929.67|1921.37|1924.86|1916.56|757
1754673600000|2025-08-08 17:20:00|1927.66|1919.36|1931.91|1923.61|1933.76|1925.46|1926.51|1918.21|675
1754673900000|2025-08-08 17:25:00|1931.93|1923.63|1928.88|1920.58|1932.33|1924.03|1925.07|1916.77|698
1754674200000|2025-08-08 17:30:00|1928.9|1920.6|1939.96|1931.66|1940.52|1932.22|1928.66|1920.36|857
1754674500000|2025-08-08 17:35:00|1939.86|1931.56|1947.61|1939.31|1949.35|1941.05|1937|1928.7|822
1754674800000|2025-08-08 17:40:00|1947.6|1939.3|1941.92|1933.62|1949.15|1940.85|1940.68|1932.38|793
1754675100000|2025-08-08 17:45:00|1941.87|1933.57|1945.74|1937.44|1948.65|1940.35|1939.73|1931.43|799
1754675400000|2025-08-08 17:50:00|1945.62|1937.32|1943.3|1935|1945.62|1937.32|1937.75|1929.45|865
1754675700000|2025-08-08 17:55:00|1943.28|1934.98|1952.42|1944.12|1953.6|1945.3|1942|1933.7|846
1754676000000|2025-08-08 18:00:00|1952.49|1944.19|1956.59|1948.29|1959.65|1951.35|1949.67|1941.37|870
1754676300000|2025-08-08 18:05:00|1955.61|1947.31|1955.94|1947.64|1961.55|1953.25|1954|1945.7|843
1754676600000|2025-08-08 18:10:00|1955.9|1947.6|1956.91|1948.61|1958.43|1950.13|1954.02|1945.72|638
1754676900000|2025-08-08 18:15:00|1956.99|1948.69|1958.6|1950.3|1959.04|1950.74|1952.02|1943.72|885
1754677200000|2025-08-08 18:20:00|1959.07|1950.77|1958.36|1950.06|1960.25|1951.95|1954.88|1946.58|890
1754677500000|2025-08-08 18:25:00|1958.38|1950.08|1954.37|1946.07|1958.38|1950.08|1949.67|1941.37|920
1754677800000|2025-08-08 18:30:00|1954.36|1946.06|1960.36|1952.06|1961.61|1953.31|1954.08|1945.78|889
1754678100000|2025-08-08 18:35:00|1960.35|1952.05|1955.52|1947.22|1960.37|1952.07|1953.91|1945.61|913
1754678400000|2025-08-08 18:40:00|1955.35|1947.05|1961.16|1952.86|1961.16|1952.86|1953.17|1944.87|822
1754678700000|2025-08-08 18:45:00|1961.39|1953.09|1960.1|1951.8|1961.39|1953.09|1956.04|1947.74|869
1754679000000|2025-08-08 18:50:00|1960.13|1951.83|1955.46|1947.16|1961.54|1953.24|1955.39|1947.09|806
1754679300000|2025-08-08 18:55:00|1955.65|1947.35|1960.69|1952.39|1961.15|1952.85|1955.5|1947.2|580
1754679600000|2025-08-08 19:00:00|1960.66|1952.36|1958.95|1950.65|1962.67|1954.37|1953.21|1944.91|848
1754679900000|2025-08-08 19:05:00|1958.86|1950.56|1956.19|1947.89|1959.05|1950.75|1955.26|1946.96|795
1754680200000|2025-08-08 19:10:00|1955.71|1947.41|1960.92|1952.62|1961.35|1953.05|1955|1946.7|653
1754680500000|2025-08-08 19:15:00|1961.43|1953.13|1958.17|1949.87|1962.54|1954.24|1954.9|1946.6|682
1754680800000|2025-08-08 19:20:00|1957.99|1949.69|1957.78|1949.48|1962.19|1953.89|1956.83|1948.53|646
1754681100000|2025-08-08 19:25:00|1957.8|1949.5|1964.61|1956.31|1967.48|1959.18|1956.76|1948.46|660
1754681400000|2025-08-08 19:30:00|1964.6|1956.3|1959.74|1951.44|1966.65|1958.35|1958.14|1949.84|691
1754681700000|2025-08-08 19:35:00|1959.7|1951.4|1956.9|1948.6|1960.93|1952.63|1955.65|1947.35|773
1754682000000|2025-08-08 19:40:00|1956.95|1948.65|1960.57|1952.27|1962.65|1954.35|1956.72|1948.42|711
1754682300000|2025-08-08 19:45:00|1960.56|1952.26|1964.1|1955.8|1966.07|1957.77|1959.83|1951.53|606
1754682600000|2025-08-08 19:50:00|1963.75|1955.45|1968.6|1960.3|1968.89|1960.59|1962.67|1954.37|376
1754682900000|2025-08-08 19:55:00|1968.57|1960.27|1978.76|1970.46|1978.8|1970.5|1967.73|1959.43|436
1754683200000|2025-08-08 20:00:00|1978.63|1970.33|1966.8|1958.5|1979.67|1971.37|1965.82|1957.52|834
1754683500000|2025-08-08 20:05:00|1967.35|1959.05|1967.85|1959.55|1969.65|1961.35|1965.7|1957.4|853
1754683800000|2025-08-08 20:10:00|1967.8|1959.5|1966.1|1957.8|1972.75|1964.45|1965.7|1957.4|598
1754684100000|2025-08-08 20:15:00|1966.52|1958.22|1958.82|1950.52|1966.88|1958.58|1957.85|1949.55|692
1754684400000|2025-08-08 20:20:00|1958.92|1950.62|1961.26|1952.96|1964.46|1956.16|1957.95|1949.65|448
1754684700000|2025-08-08 20:25:00|1961.08|1952.78|1960.91|1952.61|1964.65|1956.35|1959.58|1951.28|625
1754685000000|2025-08-08 20:30:00|1960.94|1952.64|1964.82|1956.52|1967.29|1958.99|1960.77|1952.47|735
1754685300000|2025-08-08 20:35:00|1964.77|1956.47|1962.69|1954.39|1965.35|1957.05|1962.16|1953.86|578
1754685600000|2025-08-08 20:40:00|1962.66|1954.36|1963.4|1955.1|1963.65|1955.35|1960.8|1952.5|483
1754685900000|2025-08-08 20:45:00|1963.43|1955.13|1963.17|1954.87|1967.85|1959.55|1963.03|1954.73|417
1754686200000|2025-08-08 20:50:00|1963.07|1954.77|1963.64|1955.34|1965.24|1956.94|1962.57|1954.27|477
1754686500000|2025-08-08 20:55:00|1963.7|1955.4|1968.53|1960.23|1968.58|1960.28|1962.97|1954.67|336
1754722800000|2025-08-09 07:00:00|2088.57|2080.27|2087.86|2079.56|2090.13|2081.83|2086.08|2077.78|656
1754723100000|2025-08-09 07:05:00|2087.85|2079.55|2100.88|2092.58|2101.26|2092.96|2087.8|2079.5|728
1754723400000|2025-08-09 07:10:00|2100.9|2092.6|2097.98|2089.68|2101.93|2093.63|2094.48|2086.18|678
1754723700000|2025-08-09 07:15:00|2097.96|2089.66|2087|2078.7|2098.97|2090.67|2086.9|2078.6|523
1754724000000|2025-08-09 07:20:00|2087.03|2078.73|2082.2|2073.9|2087.03|2078.73|2081.94|2073.64|642
1754724300000|2025-08-09 07:25:00|2082.23|2073.93|2079.11|2070.81|2083.06|2074.76|2078.85|2070.55|475
1754724600000|2025-08-09 07:30:00|2079.1|2070.8|2078.3|2070|2080.92|2072.62|2077.87|2069.57|563
1754724900000|2025-08-09 07:35:00|2078.31|2070.01|2072.92|2064.62|2078.44|2070.14|2072.45|2064.15|624
1754725200000|2025-08-09 07:40:00|2072.9|2064.6|2078.21|2069.91|2080.17|2071.87|2072.86|2064.56|583
1754725500000|2025-08-09 07:45:00|2078.19|2069.89|2087.72|2079.42|2087.85|2079.55|2077.25|2068.95|742
1754725800000|2025-08-09 07:50:00|2087.76|2079.46|2084.99|2076.69|2088.48|2080.18|2082.84|2074.54|715
1754726100000|2025-08-09 07:55:00|2084.96|2076.66|2084.75|2076.45|2085.05|2076.75|2080.93|2072.63|606
1754726400000|2025-08-09 08:00:00|2084.69|2076.39|2088.42|2080.12|2089.33|2081.03|2084.69|2076.39|779
1754726700000|2025-08-09 08:05:00|2088.37|2080.07|2093.01|2084.71|2096.27|2087.97|2088.28|2079.98|667
1754727000000|2025-08-09 08:10:00|2092.85|2084.55|2086.82|2078.52|2094.76|2086.46|2082.89|2074.59|759
1754727300000|2025-08-09 08:15:00|2086.8|2078.5|2088.97|2080.67|2089.4|2081.1|2075.55|2067.25|818
1754727600000|2025-08-09 08:20:00|2089.06|2080.76|2086.62|2078.32|2092.28|2083.98|2086.59|2078.29|634
1754727900000|2025-08-09 08:25:00|2086.63|2078.33|2088.99|2080.69|2089.38|2081.08|2085.92|2077.62|792
1754728200000|2025-08-09 08:30:00|2089.27|2080.97|2089.66|2081.36|2092.36|2084.06|2088.89|2080.59|832
1754728500000|2025-08-09 08:35:00|2089.61|2081.31|2085.73|2077.43|2091.29|2082.99|2085.69|2077.39|662
1754728800000|2025-08-09 08:40:00|2085.7|2077.4|2086.78|2078.48|2087.93|2079.63|2083.84|2075.54|779
1754729100000|2025-08-09 08:45:00|2086.76|2078.46|2084|2075.7|2086.76|2078.46|2083.69|2075.39|620
1754729400000|2025-08-09 08:50:00|2084.02|2075.72|2082.05|2073.75|2084.25|2075.95|2078.8|2070.5|979
1754729700000|2025-08-09 08:55:00|2082.03|2073.73|2080.66|2072.36|2084.98|2076.68|2080.49|2072.19|848
1754730000000|2025-08-09 09:00:00|2081.02|2072.72|2079.69|2071.39|2082.61|2074.31|2077.93|2069.63|766
1754730300000|2025-08-09 09:05:00|2079.7|2071.4|2086.92|2078.62|2086.92|2078.62|2078.04|2069.74|796
1754730600000|2025-08-09 09:10:00|2086.8|2078.5|2088.65|2080.35|2089.68|2081.38|2086.37|2078.07|889
1754730900000|2025-08-09 09:15:00|2088.68|2080.38|2083.67|2075.37|2089.28|2080.98|2082.73|2074.43|826
1754731200000|2025-08-09 09:20:00|2083.43|2075.13|2090.19|2081.89|2090.32|2082.02|2082.59|2074.29|776
1754731500000|2025-08-09 09:25:00|2090.14|2081.84|2092.91|2084.61|2093.44|2085.14|2088.79|2080.49|665
1754731800000|2025-08-09 09:30:00|2092.9|2084.6|2093.14|2084.84|2095.88|2087.58|2090.64|2082.34|667
1754732100000|2025-08-09 09:35:00|2093.31|2085.01|2094.12|2085.82|2097.74|2089.44|2091.72|2083.42|775
1754732400000|2025-08-09 09:40:00|2094.1|2085.8|2096.83|2088.53|2097.82|2089.52|2094.02|2085.72|794
1754732700000|2025-08-09 09:45:00|2096.85|2088.55|2100.68|2092.38|2106.13|2097.83|2096.71|2088.41|792
1754733000000|2025-08-09 09:50:00|2100.69|2092.39|2105.38|2097.08|2105.54|2097.24|2099.62|2091.32|614
1754733300000|2025-08-09 09:55:00|2105.42|2097.12|2108.83|2100.53|2109.64|2101.34|2103.79|2095.49|488
1754733600000|2025-08-09 10:00:00|2108.82|2100.52|2105.03|2096.73|2109.58|2101.28|2104.53|2096.23|729
1754733900000|2025-08-09 10:05:00|2105.01|2096.71|2115.84|2107.54|2117.47|2109.17|2104.9|2096.6|800
1754734200000|2025-08-09 10:10:00|2115.85|2107.55|2122.42|2114.12|2122.49|2114.19|2114.68|2106.38|860
1754734500000|2025-08-09 10:15:00|2122.47|2114.17|2115.22|2106.92|2122.62|2114.32|2113.66|2105.36|891
1754734800000|2025-08-09 10:20:00|2115.19|2106.89|2109.14|2100.84|2116.22|2107.92|2108.24|2099.94|887
1754735100000|2025-08-09 10:25:00|2109.11|2100.81|2111.19|2102.89|2112.43|2104.13|2105.68|2097.38|831
1754735400000|2025-08-09 10:30:00|2111.18|2102.88|2110.89|2102.59|2111.77|2103.47|2107.03|2098.73|826
1754735700000|2025-08-09 10:35:00|2110.86|2102.56|2106.84|2098.54|2111.55|2103.25|2105.05|2096.75|814
1754736000000|2025-08-09 10:40:00|2106.81|2098.51|2103.61|2095.31|2106.85|2098.55|2102.34|2094.04|712
1754736300000|2025-08-09 10:45:00|2103.64|2095.34|2105.14|2096.84|2108.06|2099.76|2103.19|2094.89|656
1754736600000|2025-08-09 10:50:00|2105.17|2096.87|2103.05|2094.75|2106.12|2097.82|2101.25|2092.95|820
1754736900000|2025-08-09 10:55:00|2103.11|2094.81|2099.2|2090.9|2103.74|2095.44|2098.82|2090.52|741
1754737200000|2025-08-09 11:00:00|2099.29|2090.99|2095.51|2087.21|2099.57|2091.27|2095.41|2087.11|770
1754737500000|2025-08-09 11:05:00|2095.54|2087.24|2091.78|2083.48|2096.37|2088.07|2091.32|2083.02|604
1754737800000|2025-08-09 11:10:00|2091.76|2083.46|2085.92|2077.62|2092.01|2083.71|2085.86|2077.56|644
1754738100000|2025-08-09 11:15:00|2085.9|2077.6|2091.75|2083.45|2092.55|2084.25|2085.89|2077.59|599
1754738400000|2025-08-09 11:20:00|2091.69|2083.39|2095.38|2087.08|2095.38|2087.08|2088.45|2080.15|626
1754738700000|2025-08-09 11:25:00|2095.31|2087.01|2105.57|2097.27|2105.81|2097.51|2094.93|2086.63|590
1754739000000|2025-08-09 11:30:00|2105.55|2097.25|2100.98|2092.68|2105.55|2097.25|2100.59|2092.29|584
1754739300000|2025-08-09 11:35:00|2101|2092.7|2097.17|2088.87|2102.36|2094.06|2097.09|2088.79|513
1754739600000|2025-08-09 11:40:00|2096.99|2088.69|2100.66|2092.36|2102.8|2094.5|2093.12|2084.82|916
1754739900000|2025-08-09 11:45:00|2100.62|2092.32|2099.93|2091.63|2102.34|2094.04|2097.7|2089.4|757
1754740200000|2025-08-09 11:50:00|2099.9|2091.6|2096.7|2088.4|2101|2092.7|2095.46|2087.16|696
1754740500000|2025-08-09 11:55:00|2096.72|2088.42|2092.88|2084.58|2097.89|2089.59|2091.7|2083.4|726
1754740800000|2025-08-09 12:00:00|2093.01|2084.71|2088.24|2079.94|2093.2|2084.9|2088.09|2079.79|765
1754741100000|2025-08-09 12:05:00|2088.25|2079.95|2101.85|2093.55|2101.88|2093.58|2088.25|2079.95|666
1754741400000|2025-08-09 12:10:00|2102.23|2093.93|2102.72|2094.42|2107.54|2099.24|2100.5|2092.2|854
1754741700000|2025-08-09 12:15:00|2102.74|2094.44|2108.59|2100.29|2109.44|2101.14|2100.21|2091.91|761
1754742000000|2025-08-09 12:20:00|2108.66|2100.36|2111.67|2103.37|2112.63|2104.33|2108.51|2100.21|739
1754742300000|2025-08-09 12:25:00|2111.64|2103.34|2113.93|2105.63|2114.63|2106.33|2108.73|2100.43|704
1754742600000|2025-08-09 12:30:00|2113.91|2105.61|2110.89|2102.59|2113.92|2105.62|2109.05|2100.75|711
1754742900000|2025-08-09 12:35:00|2110.88|2102.58|2109.31|2101.01|2112.61|2104.31|2108.07|2099.77|830
1754743200000|2025-08-09 12:40:00|2109.19|2100.89|2109.99|2101.69|2110.68|2102.38|2107.59|2099.29|788
1754743500000|2025-08-09 12:45:00|2109.98|2101.68|2114.64|2106.34|2115.66|2107.36|2108.89|2100.59|588
1754743800000|2025-08-09 12:50:00|2114.7|2106.4|2110.64|2102.34|2116.16|2107.86|2110.5|2102.2|593
1754744100000|2025-08-09 12:55:00|2110.63|2102.33|2103|2094.7|2110.64|2102.34|2101.81|2093.51|362
1754744400000|2025-08-09 13:00:00|2102.99|2094.69|2105.23|2096.93|2106.36|2098.06|2102.84|2094.54|692
1754744700000|2025-08-09 13:05:00|2105.22|2096.92|2098.66|2090.36|2105.64|2097.34|2095.03|2086.73|699
1754745000000|2025-08-09 13:10:00|2098.65|2090.35|2095.25|2086.95|2098.99|2090.69|2093.91|2085.61|877
1754745300000|2025-08-09 13:15:00|2095.33|2087.03|2103.76|2095.46|2103.76|2095.46|2095.33|2087.03|840
1754745600000|2025-08-09 13:20:00|2103.77|2095.47|2130.66|2122.36|2131.32|2123.02|2102.84|2094.54|717
1754745900000|2025-08-09 13:25:00|2130.67|2122.37|2118.71|2110.41|2130.67|2122.37|2116.24|2107.94|697
1754746200000|2025-08-09 13:30:00|2118.72|2110.42|2095.53|2087.23|2119.18|2110.88|2095.5|2087.2|806
1754746500000|2025-08-09 13:35:00|2095.59|2087.29|2112.92|2104.62|2113.07|2104.77|2095.53|2087.23|648
1754746800000|2025-08-09 13:40:00|2112.98|2104.68|2113.02|2104.72|2114.81|2106.51|2110.65|2102.35|577
1754747100000|2025-08-09 13:45:00|2113.16|2104.86|2109.03|2100.73|2113.92|2105.62|2106.47|2098.17|793
1754747400000|2025-08-09 13:50:00|2109.01|2100.71|2108.07|2099.77|2112.11|2103.81|2107.01|2098.71|883
1754747700000|2025-08-09 13:55:00|2108.02|2099.72|2106.1|2097.8|2109.19|2100.89|2104.77|2096.47|812
1754748000000|2025-08-09 14:00:00|2106.19|2097.89|2107.61|2099.31|2109.8|2101.5|2095.39|2087.09|940
1754748300000|2025-08-09 14:05:00|2107.62|2099.32|2115.57|2107.27|2115.61|2107.31|2107.62|2099.32|792
1754748600000|2025-08-09 14:10:00|2115.54|2107.24|2123.58|2115.28|2123.87|2115.57|2115.54|2107.24|548
1754748900000|2025-08-09 14:15:00|2123.56|2115.26|2116.45|2108.15|2123.56|2115.26|2108.15|2099.85|833
1754749200000|2025-08-09 14:20:00|2116.41|2108.11|2126.01|2117.71|2126.09|2117.79|2115.69|2107.39|818
1754749500000|2025-08-09 14:25:00|2126.03|2117.73|2128.87|2120.57|2134.25|2125.95|2125.69|2117.39|730
1754749800000|2025-08-09 14:30:00|2128.83|2120.53|2122.82|2114.52|2129.06|2120.76|2122.71|2114.41|835
1754750100000|2025-08-09 14:35:00|2122.92|2114.62|2133.93|2125.63|2135.15|2126.85|2122.69|2114.39|722
1754750400000|2025-08-09 14:40:00|2133.88|2125.58|2131.46|2123.16|2135.01|2126.71|2130.67|2122.37|671
1754750700000|2025-08-09 14:45:00|2131.5|2123.2|2133.45|2125.15|2134.12|2125.82|2130.19|2121.89|623
1754751000000|2025-08-09 14:50:00|2133.51|2125.21|2138.88|2130.58|2146.14|2137.84|2133.48|2125.18|779
1754751300000|2025-08-09 14:55:00|2138.92|2130.62|2139.78|2131.48|2146.32|2138.02|2138.82|2130.52|688
1754751600000|2025-08-09 15:00:00|2139.9|2131.6|2140.73|2132.43|2141.64|2133.34|2135.05|2126.75|847
1754751900000|2025-08-09 15:05:00|2140.75|2132.45|2137.83|2129.53|2140.75|2132.45|2131.41|2123.11|723
1754752200000|2025-08-09 15:10:00|2137.76|2129.46|2131.18|2122.88|2137.94|2129.64|2131.12|2122.82|820
1754752500000|2025-08-09 15:15:00|2131.17|2122.87|2131.58|2123.28|2138.88|2130.58|2129.87|2121.57|809
1754752800000|2025-08-09 15:20:00|2131.61|2123.31|2119.72|2111.42|2132.26|2123.96|2116.29|2107.99|945
1754753100000|2025-08-09 15:25:00|2119.8|2111.5|2121.81|2113.51|2122.36|2114.06|2113.6|2105.3|775
1754753400000|2025-08-09 15:30:00|2121.95|2113.65|2114|2105.7|2122.02|2113.72|2113.98|2105.68|625
1754753700000|2025-08-09 15:35:00|2114.03|2105.73|2112.14|2103.84|2114.51|2106.21|2111.13|2102.83|706
1754754000000|2025-08-09 15:40:00|2112.18|2103.88|2113.59|2105.29|2119.16|2110.86|2112.18|2103.88|715
1754754300000|2025-08-09 15:45:00|2113.48|2105.18|2109.97|2101.67|2114.21|2105.91|2108.54|2100.24|656
1754754600000|2025-08-09 15:50:00|2109.96|2101.66|2108.33|2100.03|2111.02|2102.72|2107.31|2099.01|600
1754754900000|2025-08-09 15:55:00|2108.54|2100.24|2111.24|2102.94|2111.64|2103.34|2107.93|2099.63|699
1754755200000|2025-08-09 16:00:00|2111.38|2103.08|2120.18|2111.88|2120.58|2112.28|2110.94|2102.64|760
1754755500000|2025-08-09 16:05:00|2120.21|2111.91|2121.28|2112.98|2127.26|2118.96|2120.14|2111.84|846
1754755800000|2025-08-09 16:10:00|2121.36|2113.06|2130.67|2122.37|2130.8|2122.5|2119.85|2111.55|844
1754756100000|2025-08-09 16:15:00|2130.73|2122.43|2127.91|2119.61|2130.82|2122.52|2124.21|2115.91|860
1754756400000|2025-08-09 16:20:00|2127.92|2119.62|2130.4|2122.1|2131.18|2122.88|2127.08|2118.78|846
1754756700000|2025-08-09 16:25:00|2130.39|2122.09|2126.27|2117.97|2130.62|2122.32|2126.26|2117.96|858
1754757000000|2025-08-09 16:30:00|2126.17|2117.87|2119.05|2110.75|2126.23|2117.93|2114.27|2105.97|830
1754757300000|2025-08-09 16:35:00|2119.09|2110.79|2118.1|2109.8|2121.35|2113.05|2115.15|2106.85|804
1754757600000|2025-08-09 16:40:00|2118.08|2109.78|2118.71|2110.41|2119.46|2111.16|2115.32|2107.02|723
1754757900000|2025-08-09 16:45:00|2118.7|2110.4|2123.71|2115.41|2126.58|2118.28|2116.04|2107.74|647
1754758200000|2025-08-09 16:50:00|2123.68|2115.38|2123.35|2115.05|2125.55|2117.25|2118.59|2110.29|777
1754758500000|2025-08-09 16:55:00|2123.39|2115.09|2119.52|2111.22|2123.41|2115.11|2119.52|2111.22|713
1754758800000|2025-08-09 17:00:00|2119.37|2111.07|2113.27|2104.97|2119.8|2111.5|2113.27|2104.97|717
1754759100000|2025-08-09 17:05:00|2113.33|2105.03|2123.38|2115.08|2125.34|2117.04|2113.32|2105.02|704
1754759400000|2025-08-09 17:10:00|2123.24|2114.94|2119.47|2111.17|2126.33|2118.03|2117.45|2109.15|785
1754759700000|2025-08-09 17:15:00|2119.48|2111.18|2117.38|2109.08|2121.46|2113.16|2116.46|2108.16|640
1754760000000|2025-08-09 17:20:00|2117.35|2109.05|2116.48|2108.18|2118.65|2110.35|2116.4|2108.1|685
1754760300000|2025-08-09 17:25:00|2116.47|2108.17|2120.68|2112.38|2122.23|2113.93|2115.06|2106.76|605
1754760600000|2025-08-09 17:30:00|2120.69|2112.39|2119.77|2111.47|2122.97|2114.67|2115.01|2106.71|690
1754760900000|2025-08-09 17:35:00|2119.79|2111.49|2123.95|2115.65|2129.22|2120.92|2119.67|2111.37|769
1754761200000|2025-08-09 17:40:00|2123.69|2115.39|2130.09|2121.79|2130.71|2122.41|2119.58|2111.28|620
1754761500000|2025-08-09 17:45:00|2130.05|2121.75|2124.56|2116.26|2130.55|2122.25|2123.08|2114.78|642
1754761800000|2025-08-09 17:50:00|2124.67|2116.37|2124.39|2116.09|2126.5|2118.2|2120.71|2112.41|741
1754762100000|2025-08-09 17:55:00|2124.38|2116.08|2123.24|2114.94|2125.55|2117.25|2122.06|2113.76|677
1754762400000|2025-08-09 18:00:00|2123.29|2114.99|2122.82|2114.52|2124.47|2116.17|2120.61|2112.31|529
1754762700000|2025-08-09 18:05:00|2122.8|2114.5|2117.28|2108.98|2122.8|2114.5|2115.3|2107|664
1754763000000|2025-08-09 18:10:00|2117.34|2109.04|2119.6|2111.3|2121.31|2113.01|2116.45|2108.15|350
1754763300000|2025-08-09 18:15:00|2119.58|2111.28|2124.26|2115.96|2127.17|2118.87|2118.86|2110.56|483
1754763600000|2025-08-09 18:20:00|2124.25|2115.95|2131.48|2123.18|2131.48|2123.18|2123.66|2115.36|678
1754763900000|2025-08-09 18:25:00|2131.46|2123.16|2129.72|2121.42|2134.2|2125.9|2129.43|2121.13|640
1754764200000|2025-08-09 18:30:00|2129.68|2121.38|2126.29|2117.99|2130.21|2121.91|2124.72|2116.42|453
1754764500000|2025-08-09 18:35:00|2126.36|2118.06|2127.89|2119.59|2129.72|2121.42|2125|2116.7|495
1754764800000|2025-08-09 18:40:00|2127.94|2119.64|2124.67|2116.37|2128.44|2120.14|2122.6|2114.3|596
1754765100000|2025-08-09 18:45:00|2124.64|2116.34|2120.77|2112.47|2125.26|2116.96|2120.17|2111.87|487
1754765400000|2025-08-09 18:50:00|2120.7|2112.4|2130.64|2122.34|2130.66|2122.36|2120.7|2112.4|642
1754765700000|2025-08-09 18:55:00|2130.56|2122.26|2130.73|2122.43|2131.56|2123.26|2126.95|2118.65|542
1754766000000|2025-08-09 19:00:00|2130.8|2122.5|2132.74|2124.44|2132.84|2124.54|2126.11|2117.81|717
1754766300000|2025-08-09 19:05:00|2132.75|2124.45|2132.8|2124.5|2134.22|2125.92|2131.49|2123.19|695
1754766600000|2025-08-09 19:10:00|2132.71|2124.41|2143.65|2135.35|2145.19|2136.89|2132.6|2124.3|654
1754766900000|2025-08-09 19:15:00|2143.64|2135.34|2142.89|2134.59|2146.79|2138.49|2142.61|2134.31|758
1754767200000|2025-08-09 19:20:00|2142.43|2134.13|2140.49|2132.19|2145.41|2137.11|2134.17|2125.87|809
1754767500000|2025-08-09 19:25:00|2140.48|2132.18|2148.16|2139.86|2149.14|2140.84|2140.05|2131.75|707
1754767800000|2025-08-09 19:30:00|2148.08|2139.78|2141.25|2132.95|2148.96|2140.66|2140.73|2132.43|775
1754768100000|2025-08-09 19:35:00|2141.24|2132.94|2139.45|2131.15|2143.81|2135.51|2138.33|2130.03|783
1754768400000|2025-08-09 19:40:00|2139.57|2131.27|2139.37|2131.07|2144.39|2136.09|2138.23|2129.93|782
1754768700000|2025-08-09 19:45:00|2139.31|2131.01|2131.36|2123.06|2141.61|2133.31|2131.33|2123.03|826
1754769000000|2025-08-09 19:50:00|2131.33|2123.03|2131.34|2123.04|2134.42|2126.12|2129.98|2121.68|624
1754769300000|2025-08-09 19:55:00|2131.36|2123.06|2127.01|2118.71|2132.05|2123.75|2126.35|2118.05|676
1754769600000|2025-08-09 20:00:00|2127|2118.7|2132.49|2124.19|2132.5|2124.2|2126.22|2117.92|603
1754769900000|2025-08-09 20:05:00|2132.52|2124.22|2139.46|2131.16|2140.78|2132.48|2130.14|2121.84|734
1754770200000|2025-08-09 20:10:00|2139.45|2131.15|2146.71|2138.41|2147.3|2139|2137.73|2129.43|922
1754770500000|2025-08-09 20:15:00|2146.7|2138.4|2141.82|2133.52|2146.75|2138.45|2141.78|2133.48|850
1754770800000|2025-08-09 20:20:00|2141.79|2133.49|2143.55|2135.25|2144.53|2136.23|2139.22|2130.92|850
1754771100000|2025-08-09 20:25:00|2143.57|2135.27|2148.42|2140.12|2151.41|2143.11|2143.38|2135.08|862
1754771400000|2025-08-09 20:30:00|2148.41|2140.11|2140.23|2131.93|2148.41|2140.11|2139.54|2131.24|938
1754771700000|2025-08-09 20:35:00|2140.24|2131.94|2148.03|2139.73|2148.14|2139.84|2140.24|2131.94|687
1754772000000|2025-08-09 20:40:00|2148.02|2139.72|2146.18|2137.88|2152.99|2144.69|2142.89|2134.59|820
1754772300000|2025-08-09 20:45:00|2146.24|2137.94|2143.43|2135.13|2147.59|2139.29|2141.58|2133.28|756
1754772600000|2025-08-09 20:50:00|2143.4|2135.1|2139.93|2131.63|2143.91|2135.61|2137.85|2129.55|670
1754772900000|2025-08-09 20:55:00|2139.95|2131.65|2151.19|2142.89|2151.4|2143.1|2139.8|2131.5|787
1754773200000|2025-08-09 21:00:00|2151.18|2142.88|2140.29|2131.99|2152.56|2144.26|2140.2|2131.9|811
1754773500000|2025-08-09 21:05:00|2140.26|2131.96|2144.95|2136.65|2145.41|2137.11|2140.2|2131.9|635
1754773800000|2025-08-09 21:10:00|2144.94|2136.64|2138.14|2129.84|2145.03|2136.73|2136.12|2127.82|654
1754774100000|2025-08-09 21:15:00|2138.12|2129.82|2133.84|2125.54|2139.04|2130.74|2128.22|2119.92|846
1754774400000|2025-08-09 21:20:00|2133.74|2125.44|2129.64|2121.34|2134.72|2126.42|2127.01|2118.71|612
1754774700000|2025-08-09 21:25:00|2129.86|2121.56|2122.75|2114.45|2130.3|2122|2121.52|2113.22|631
1754775000000|2025-08-09 21:30:00|2122.69|2114.39|2128.69|2120.39|2128.76|2120.46|2118.18|2109.88|594
1754775300000|2025-08-09 21:35:00|2128.7|2120.4|2130.6|2122.3|2132.1|2123.8|2127.7|2119.4|590
1754775600000|2025-08-09 21:40:00|2130.73|2122.43|2131.76|2123.46|2133.03|2124.73|2130.73|2122.43|322
1754775900000|2025-08-09 21:45:00|2131.73|2123.43|2142.79|2134.49|2142.79|2134.49|2131.66|2123.36|398
1754776200000|2025-08-09 21:50:00|2142.76|2134.46|2144.02|2135.72|2145.41|2137.11|2141.81|2133.51|452
1754776500000|2025-08-09 21:55:00|2144|2135.7|2141.91|2133.61|2149.92|2141.62|2140.9|2132.6|585
1754776800000|2025-08-09 22:00:00|2141.97|2133.67|2150.57|2142.27|2150.63|2142.33|2141.08|2132.78|609
1754777100000|2025-08-09 22:05:00|2150.61|2142.31|2149.7|2141.4|2151.68|2143.38|2144.63|2136.33|742
1754777400000|2025-08-09 22:10:00|2149.71|2141.41|2152.32|2144.02|2152.32|2144.02|2147.7|2139.4|873
1754777700000|2025-08-09 22:15:00|2152.26|2143.96|2159.11|2150.81|2159.78|2151.48|2152.25|2143.95|700
1754778000000|2025-08-09 22:20:00|2159.12|2150.82|2171.53|2163.23|2174.6|2166.3|2159.12|2150.82|775
1754778300000|2025-08-09 22:25:00|2171.55|2163.25|2168.59|2160.29|2179.62|2171.32|2165.04|2156.74|1028
1754778600000|2025-08-09 22:30:00|2168.54|2160.24|2164.31|2156.01|2173.66|2165.36|2160.37|2152.07|969
1754778900000|2025-08-09 22:35:00|2164.48|2156.18|2152.67|2144.37|2169.05|2160.75|2152.52|2144.22|920
1754779200000|2025-08-09 22:40:00|2152.7|2144.4|2147.63|2139.33|2154.1|2145.8|2145.01|2136.71|850
1754779500000|2025-08-09 22:45:00|2147.64|2139.34|2146.61|2138.31|2150.19|2141.89|2136.39|2128.09|978
1754779800000|2025-08-09 22:50:00|2146.53|2138.23|2157.15|2148.85|2160.8|2152.5|2146.46|2138.16|834
1754780100000|2025-08-09 22:55:00|2157.16|2148.86|2165.2|2156.9|2168.32|2160.02|2156.16|2147.86|923
1754780400000|2025-08-09 23:00:00|2165.23|2156.93|2163.71|2155.41|2165.91|2157.61|2153.99|2145.69|1012
1754780700000|2025-08-09 23:05:00|2163.75|2155.45|2162.57|2154.27|2166.78|2158.48|2156.3|2148|999
1754781000000|2025-08-09 23:10:00|2162.49|2154.19|2160.01|2151.71|2164.12|2155.82|2157.21|2148.91|929
1754781300000|2025-08-09 23:15:00|2159.97|2151.67|2170.57|2162.27|2173.13|2164.83|2159.91|2151.61|829
1754781600000|2025-08-09 23:20:00|2170.56|2162.26|2183.66|2175.36|2186.17|2177.87|2170.48|2162.18|691
1754781900000|2025-08-09 23:25:00|2183.77|2175.47|2185.15|2176.85|2185.88|2177.58|2181.19|2172.89|907
1754782200000|2025-08-09 23:30:00|2185.04|2176.74|2176.51|2168.21|2188.33|2180.03|2175.39|2167.09|993
1754782500000|2025-08-09 23:35:00|2176.5|2168.2|2180.61|2172.31|2186.54|2178.24|2171.53|2163.23|928
1754782800000|2025-08-09 23:40:00|2180.64|2172.34|2190.07|2181.77|2190.07|2181.77|2175.96|2167.66|815
1754783100000|2025-08-09 23:45:00|2190.09|2181.79|2196.44|2188.14|2198.06|2189.76|2189.3|2181|804
1754783400000|2025-08-09 23:50:00|2196.3|2188|2201.17|2192.87|2203.01|2194.71|2191.57|2183.27|926
1754783700000|2025-08-09 23:55:00|2201.14|2192.84|2199.02|2190.72|2201.72|2193.42|2194.45|2186.15|918
1754784000000|2025-08-10 00:00:00|2199.07|2190.77|2210.87|2202.57|2224.22|2215.92|2197.42|2189.12|1066
1754784300000|2025-08-10 00:05:00|2210.85|2202.55|2176.62|2168.32|2210.86|2202.56|2172.62|2164.32|1025
1754784600000|2025-08-10 00:10:00|2176.57|2168.27|2188.06|2179.76|2191.27|2182.97|2171.76|2163.46|994
1754784900000|2025-08-10 00:15:00|2187.84|2179.54|2165.86|2157.56|2188.27|2179.97|2165.5|2157.2|977
1754785200000|2025-08-10 00:20:00|2165.85|2157.55|2162.34|2154.04|2170.59|2162.29|2161.8|2153.5|866
1754785500000|2025-08-10 00:25:00|2162.35|2154.05|2157.68|2149.38|2162.48|2154.18|2156.38|2148.08|759
1754785800000|2025-08-10 00:30:00|2157.66|2149.36|2154.4|2146.1|2157.91|2149.61|2148.93|2140.63|739
1754786100000|2025-08-10 00:35:00|2154.74|2146.44|2157.01|2148.71|2167.77|2159.47|2151.46|2143.16|836
1754786400000|2025-08-10 00:40:00|2156.86|2148.56|2162.83|2154.53|2163.14|2154.84|2156.72|2148.42|864
1754786700000|2025-08-10 00:45:00|2162.73|2154.43|2176.69|2168.39|2176.73|2168.43|2162.73|2154.43|902
1754787000000|2025-08-10 00:50:00|2176.7|2168.4|2197.32|2189.02|2198.23|2189.93|2176.65|2168.35|809
1754787300000|2025-08-10 00:55:00|2197.35|2189.05|2193.19|2184.89|2197.35|2189.05|2186.57|2178.27|903
1754787600000|2025-08-10 01:00:00|2193.23|2184.93|2187.86|2179.56|2200.35|2192.05|2187.86|2179.56|1008
1754787900000|2025-08-10 01:05:00|2187.52|2179.22|2177.27|2168.97|2189.69|2181.39|2169.71|2161.41|1034
1754788200000|2025-08-10 01:10:00|2177.45|2169.15|2166.74|2158.44|2177.91|2169.61|2166.63|2158.33|970
1754788500000|2025-08-10 01:15:00|2166.75|2158.45|2173.45|2165.15|2173.58|2165.28|2163.58|2155.28|947
1754788800000|2025-08-10 01:20:00|2173.46|2165.16|2164.3|2156|2173.83|2165.53|2163.26|2154.96|911
1754789100000|2025-08-10 01:25:00|2164.4|2156.1|2163.09|2154.79|2166.44|2158.14|2161.94|2153.64|874
1754789400000|2025-08-10 01:30:00|2163.06|2154.76|2166.36|2158.06|2170.94|2162.64|2161.22|2152.92|878
1754789700000|2025-08-10 01:35:00|2166.28|2157.98|2171.56|2163.26|2173.64|2165.34|2165.75|2157.45|928
1754790000000|2025-08-10 01:40:00|2171.57|2163.27|2168.35|2160.05|2173.36|2165.06|2166.05|2157.75|819
1754790300000|2025-08-10 01:45:00|2168.31|2160.01|2161.18|2152.88|2168.67|2160.37|2157.83|2149.53|868
1754790600000|2025-08-10 01:50:00|2161.15|2152.85|2175.15|2166.85|2178.94|2170.64|2159.28|2150.98|850
1754790900000|2025-08-10 01:55:00|2175.12|2166.82|2172.77|2164.47|2175.12|2166.82|2166.25|2157.95|804
1754791200000|2025-08-10 02:00:00|2172.78|2164.48|2164.68|2156.38|2179.45|2171.15|2164.63|2156.33|849
1754791500000|2025-08-10 02:05:00|2164.67|2156.37|2157.2|2148.9|2165.87|2157.57|2157.2|2148.9|754
1754791800000|2025-08-10 02:10:00|2157.06|2148.76|2151.89|2143.59|2158.67|2150.37|2149.71|2141.41|796
1754792100000|2025-08-10 02:15:00|2152.17|2143.87|2154.34|2146.04|2154.92|2146.62|2150.71|2142.41|901
1754792400000|2025-08-10 02:20:00|2154.44|2146.14|2151.8|2143.5|2156.75|2148.45|2148.08|2139.78|811
1754792700000|2025-08-10 02:25:00|2151.81|2143.51|2146.63|2138.33|2151.94|2143.64|2143.93|2135.63|895
1754793000000|2025-08-10 02:30:00|2146.62|2138.32|2145.96|2137.66|2149.67|2141.37|2142.2|2133.9|911
1754793300000|2025-08-10 02:35:00|2146.35|2138.05|2139.67|2131.37|2147.84|2139.54|2137.86|2129.56|897
1754793600000|2025-08-10 02:40:00|2139.66|2131.36|2131.36|2123.06|2140.14|2131.84|2130.86|2122.56|839
1754793900000|2025-08-10 02:45:00|2131.55|2123.25|2136.58|2128.28|2143.6|2135.3|2131.55|2123.25|924
1754794200000|2025-08-10 02:50:00|2136.62|2128.32|2135.03|2126.73|2139.8|2131.5|2135.03|2126.73|838
1754794500000|2025-08-10 02:55:00|2134.97|2126.67|2143.46|2135.16|2144.34|2136.04|2134.97|2126.67|737
1754794800000|2025-08-10 03:00:00|2143.37|2135.07|2143.23|2134.93|2144.22|2135.92|2139.7|2131.4|865
1754795100000|2025-08-10 03:05:00|2143.44|2135.14|2135.71|2127.41|2143.51|2135.21|2134.92|2126.62|892
1754795400000|2025-08-10 03:10:00|2135.72|2127.42|2139.51|2131.21|2139.55|2131.25|2128.52|2120.22|896
1754795700000|2025-08-10 03:15:00|2139.52|2131.22|2139.67|2131.37|2141.89|2133.59|2131.66|2123.36|911
1754796000000|2025-08-10 03:20:00|2139.78|2131.48|2138.8|2130.5|2146.12|2137.82|2137.7|2129.4|924
1754796300000|2025-08-10 03:25:00|2138.83|2130.53|2144.51|2136.21|2144.72|2136.42|2129.78|2121.48|1006
1754796600000|2025-08-10 03:30:00|2144.5|2136.2|2138.19|2129.89|2144.5|2136.2|2137.6|2129.3|923
1754796900000|2025-08-10 03:35:00|2138.48|2130.18|2137.75|2129.45|2138.56|2130.26|2132.85|2124.55|920
1754797200000|2025-08-10 03:40:00|2137.69|2129.39|2142.58|2134.28|2144.85|2136.55|2136.71|2128.41|847
1754797500000|2025-08-10 03:45:00|2142.45|2134.15|2144.64|2136.34|2146.4|2138.1|2141.76|2133.46|867
1754797800000|2025-08-10 03:50:00|2144.6|2136.3|2149.93|2141.63|2154.76|2146.46|2143.51|2135.21|793
1754798100000|2025-08-10 03:55:00|2149.99|2141.69|2153.39|2145.09|2155.89|2147.59|2149.91|2141.61|636
1754798400000|2025-08-10 04:00:00|2153.43|2145.13|2149.76|2141.46|2154.51|2146.21|2147.39|2139.09|794
1754798700000|2025-08-10 04:05:00|2149.77|2141.47|2146.78|2138.48|2150.55|2142.25|2142.78|2134.48|893
1754799000000|2025-08-10 04:10:00|2146.79|2138.49|2150.55|2142.25|2152.28|2143.98|2142.78|2134.48|857
1754799300000|2025-08-10 04:15:00|2150.57|2142.27|2157.66|2149.36|2159.67|2151.37|2150.57|2142.27|723
1754799600000|2025-08-10 04:20:00|2157.36|2149.06|2167.37|2159.07|2167.37|2159.07|2156.69|2148.39|639
1754799900000|2025-08-10 04:25:00|2167.38|2159.08|2171.36|2163.06|2172.76|2164.46|2167.38|2159.08|613
1754800200000|2025-08-10 04:30:00|2171.27|2162.97|2179.44|2171.14|2179.44|2171.14|2171.27|2162.97|683
1754800500000|2025-08-10 04:35:00|2179.28|2170.98|2188.52|2180.22|2188.52|2180.22|2175.56|2167.26|746
1754800800000|2025-08-10 04:40:00|2188.55|2180.25|2191|2182.7|2191.66|2183.36|2185.93|2177.63|596
1754801100000|2025-08-10 04:45:00|2191.02|2182.72|2198.85|2190.55|2201.3|2193|2191|2182.7|732
1754801400000|2025-08-10 04:50:00|2198.84|2190.54|2201.53|2193.23|2205.57|2197.27|2194.51|2186.21|667
1754801700000|2025-08-10 04:55:00|2201.52|2193.22|2215.23|2206.93|2215.62|2207.32|2200.57|2192.27|652
1754802000000|2025-08-10 05:00:00|2215.24|2206.94|2215.98|2207.68|2216.11|2207.81|2206.98|2198.68|803
1754802300000|2025-08-10 05:05:00|2215.97|2207.67|2228.81|2220.51|2232.82|2224.52|2215.89|2207.59|883
1754802600000|2025-08-10 05:10:00|2229.04|2220.74|2244.71|2236.41|2245.72|2237.42|2228.85|2220.55|915
1754802900000|2025-08-10 05:15:00|2244.82|2236.52|2250.32|2242.02|2252.89|2244.59|2233.01|2224.71|936
1754803200000|2025-08-10 05:20:00|2250.36|2242.06|2231.63|2223.33|2250.36|2242.06|2228.22|2219.92|1058
1754803500000|2025-08-10 05:25:00|2231.59|2223.29|2216.71|2208.41|2234.93|2226.63|2209.82|2201.52|969
1754803800000|2025-08-10 05:30:00|2216.77|2208.47|2221.81|2213.51|2221.81|2213.51|2207.79|2199.49|1024
1754804100000|2025-08-10 05:35:00|2221.91|2213.61|2216.62|2208.32|2225.2|2216.9|2212.95|2204.65|1015
1754804400000|2025-08-10 05:40:00|2216.64|2208.34|2214.64|2206.34|2217.92|2209.62|2210.63|2202.33|804
1754804700000|2025-08-10 05:45:00|2214.65|2206.35|2194.77|2186.47|2214.65|2206.35|2193.41|2185.11|801
1754805000000|2025-08-10 05:50:00|2194.78|2186.48|2199.76|2191.46|2199.9|2191.6|2189.48|2181.18|770
1754805300000|2025-08-10 05:55:00|2199.71|2191.41|2194.94|2186.64|2200.49|2192.19|2194.72|2186.42|800
1754805600000|2025-08-10 06:00:00|2194.95|2186.65|2197.4|2189.1|2197.4|2189.1|2189.31|2181.01|880
1754805900000|2025-08-10 06:05:00|2197.47|2189.17|2204.52|2196.22|2204.7|2196.4|2197.47|2189.17|762
1754806200000|2025-08-10 06:10:00|2204.53|2196.23|2192.43|2184.13|2208.93|2200.63|2192.43|2184.13|801
1754806500000|2025-08-10 06:15:00|2192.47|2184.17|2176.04|2167.74|2192.47|2184.17|2175.57|2167.27|853
1754806800000|2025-08-10 06:20:00|2176.17|2167.87|2182.26|2173.96|2188.03|2179.73|2176.17|2167.87|886
1754807100000|2025-08-10 06:25:00|2182|2173.7|2188.52|2180.22|2190.45|2182.15|2181.58|2173.28|763
1754807400000|2025-08-10 06:30:00|2188.5|2180.2|2208.72|2200.42|2212.56|2204.26|2187.67|2179.37|789
1754807700000|2025-08-10 06:35:00|2208.67|2200.37|2229.29|2220.99|2230.29|2221.99|2205.43|2197.13|958
1754808000000|2025-08-10 06:40:00|2229.25|2220.95|2235.78|2227.48|2235.86|2227.56|2224.99|2216.69|923
1754808300000|2025-08-10 06:45:00|2235.77|2227.47|2236.41|2228.11|2249.93|2241.63|2234.22|2225.92|877
1754808600000|2025-08-10 06:50:00|2236.2|2227.9|2242.4|2234.1|2250.69|2242.39|2235.18|2226.88|948
1754808900000|2025-08-10 06:55:00|2242.31|2234.01|2264.05|2255.75|2271.43|2263.13|2242.07|2233.77|976
1754809200000|2025-08-10 07:00:00|2264.01|2255.71|2258.51|2250.21|2267.6|2259.3|2252.53|2244.23|936
1754809500000|2025-08-10 07:05:00|2258.47|2250.17|2262.97|2254.67|2273.64|2265.34|2256.44|2248.14|940
1754809800000|2025-08-10 07:10:00|2262.99|2254.69|2258.86|2250.56|2268.15|2259.85|2252.53|2244.23|1013
1754810100000|2025-08-10 07:15:00|2258.91|2250.61|2246.91|2238.61|2262.98|2254.68|2246.66|2238.36|960
1754810400000|2025-08-10 07:20:00|2247.07|2238.77|2243.65|2235.35|2247.08|2238.78|2239.22|2230.92|798
1754810700000|2025-08-10 07:25:00|2243.67|2235.37|2232.11|2223.81|2244.07|2235.77|2230.55|2222.25|902
1754811000000|2025-08-10 07:30:00|2232.12|2223.82|2220.08|2211.78|2236.67|2228.37|2220.08|2211.78|859
1754811300000|2025-08-10 07:35:00|2220.25|2211.95|2200.28|2191.98|2223.46|2215.16|2200.09|2191.79|914
1754811600000|2025-08-10 07:40:00|2200.31|2192.01|2190.62|2182.32|2205.02|2196.72|2187.49|2179.19|1097
1754811900000|2025-08-10 07:45:00|2190.45|2182.15|2208.63|2200.33|2219.51|2211.21|2187.97|2179.67|1067
1754812200000|2025-08-10 07:50:00|2208.72|2200.42|2199.7|2191.4|2210.79|2202.49|2192.21|2183.91|1002
1754812500000|2025-08-10 07:55:00|2199.71|2191.41|2193.64|2185.34|2204.01|2195.71|2190.13|2181.83|868
1754812800000|2025-08-10 08:00:00|2193.73|2185.43|2164.42|2156.12|2194.53|2186.23|2160.61|2152.31|960
1754813100000|2025-08-10 08:05:00|2164.43|2156.13|2165.91|2157.61|2173.63|2165.33|2160.72|2152.42|1078
1754813400000|2025-08-10 08:10:00|2166.47|2158.17|2181.93|2173.63|2183.87|2175.57|2166.47|2158.17|972
1754813700000|2025-08-10 08:15:00|2182.01|2173.71|2183.62|2175.32|2190.05|2181.75|2176.33|2168.03|956
1754814000000|2025-08-10 08:20:00|2183.63|2175.33|2194.47|2186.17|2194.49|2186.19|2180.84|2172.54|897
1754814300000|2025-08-10 08:25:00|2194.48|2186.18|2197.68|2189.38|2204.65|2196.35|2191.1|2182.8|888
1754814600000|2025-08-10 08:30:00|2197.67|2189.37|2210.65|2202.35|2210.67|2202.37|2194.31|2186.01|872
1754814900000|2025-08-10 08:35:00|2210.67|2202.37|2211.73|2203.43|2213.92|2205.62|2203.46|2195.16|884
1754815200000|2025-08-10 08:40:00|2211.68|2203.38|2220.64|2212.34|2224.49|2216.19|2210.59|2202.29|783
1754815500000|2025-08-10 08:45:00|2220.61|2212.31|2229.53|2221.23|2229.57|2221.27|2219.29|2210.99|775
1754815800000|2025-08-10 08:50:00|2229.44|2221.14|2215.62|2207.32|2229.66|2221.36|2214.95|2206.65|857
1754816100000|2025-08-10 08:55:00|2215.57|2207.27|2207.91|2199.61|2215.78|2207.48|2204.67|2196.37|728
1754816400000|2025-08-10 09:00:00|2207.98|2199.68|2204.84|2196.54|2215.59|2207.29|2204.76|2196.46|741
1754816700000|2025-08-10 09:05:00|2204.81|2196.51|2201.2|2192.9|2212.66|2204.36|2201.06|2192.76|749
1754817000000|2025-08-10 09:10:00|2201.16|2192.86|2192.93|2184.63|2201.91|2193.61|2192.17|2183.87|609
1754817300000|2025-08-10 09:15:00|2192.97|2184.67|2212.88|2204.58|2217.59|2209.29|2192.08|2183.78|720
1754817600000|2025-08-10 09:20:00|2212.8|2204.5|2208.07|2199.77|2214.51|2206.21|2204.61|2196.31|896
1754817900000|2025-08-10 09:25:00|2208.06|2199.76|2207.66|2199.36|2212.75|2204.45|2201.5|2193.2|891
1754818200000|2025-08-10 09:30:00|2207.71|2199.41|2217.58|2209.28|2217.61|2209.31|2205.8|2197.5|902
1754818500000|2025-08-10 09:35:00|2217.56|2209.26|2227.11|2218.81|2233.66|2225.36|2217.45|2209.15|788
1754818800000|2025-08-10 09:40:00|2226.95|2218.65|2221.9|2213.6|2233.44|2225.14|2221.75|2213.45|843
1754819100000|2025-08-10 09:45:00|2222.23|2213.93|2224.46|2216.16|2229.79|2221.49|2222.05|2213.75|854
1754819400000|2025-08-10 09:50:00|2224.36|2216.06|2217.57|2209.27|2229.3|2221|2215.25|2206.95|794
1754819700000|2025-08-10 09:55:00|2217.41|2209.11|2214.34|2206.04|2217.41|2209.11|2211.67|2203.37|571
1754820000000|2025-08-10 10:00:00|2214.23|2205.93|2209.18|2200.88|2214.41|2206.11|2207.61|2199.31|661
1754820300000|2025-08-10 10:05:00|2209.22|2200.92|2205.95|2197.65|2211.03|2202.73|2205.62|2197.32|741
1754820600000|2025-08-10 10:10:00|2205.98|2197.68|2204.73|2196.43|2209.2|2200.9|2204.4|2196.1|834
1754820900000|2025-08-10 10:15:00|2204.75|2196.45|2204.4|2196.1|2205.72|2197.42|2197.49|2189.19|732
1754821200000|2025-08-10 10:20:00|2204.41|2196.11|2195.83|2187.53|2204.73|2196.43|2195.83|2187.53|838
1754821500000|2025-08-10 10:25:00|2195.78|2187.48|2189.46|2181.16|2196.78|2188.48|2188.4|2180.1|732
1754821800000|2025-08-10 10:30:00|2189.5|2181.2|2184.12|2175.82|2192.73|2184.43|2182.69|2174.39|888
1754822100000|2025-08-10 10:35:00|2184.38|2176.08|2183.62|2175.32|2186.3|2178|2176.13|2167.83|947
1754822400000|2025-08-10 10:40:00|2183.58|2175.28|2190.62|2182.32|2190.62|2182.32|2179.34|2171.04|868
1754822700000|2025-08-10 10:45:00|2190.68|2182.38|2182.89|2174.59|2195.63|2187.33|2182.72|2174.42|960
1754823000000|2025-08-10 10:50:00|2182.81|2174.51|2175.57|2167.27|2183.79|2175.49|2175.56|2167.26|976
1754823300000|2025-08-10 10:55:00|2175.56|2167.26|2174.02|2165.72|2176.84|2168.54|2172.52|2164.22|904
1754823600000|2025-08-10 11:00:00|2174.01|2165.71|2169.83|2161.53|2177.58|2169.28|2169.45|2161.15|898
1754823900000|2025-08-10 11:05:00|2169.82|2161.52|2168.23|2159.93|2173.96|2165.66|2165.48|2157.18|832
1754824200000|2025-08-10 11:10:00|2168.22|2159.92|2172.05|2163.75|2174.17|2165.87|2166.34|2158.04|633
1754824500000|2025-08-10 11:15:00|2172.01|2163.71|2167.86|2159.56|2172.76|2164.46|2163.36|2155.06|731
1754824800000|2025-08-10 11:20:00|2167.91|2159.61|2175.17|2166.87|2177.47|2169.17|2167.82|2159.52|841
1754825100000|2025-08-10 11:25:00|2175.25|2166.95|2183.62|2175.32|2184.7|2176.4|2175.17|2166.87|856
1754825400000|2025-08-10 11:30:00|2183.61|2175.31|2173.62|2165.32|2183.9|2175.6|2172.68|2164.38|878
1754825700000|2025-08-10 11:35:00|2173.63|2165.33|2172.8|2164.5|2179.87|2171.57|2172.01|2163.71|708
1754826000000|2025-08-10 11:40:00|2172.87|2164.57|2182.77|2174.47|2188.71|2180.41|2172.08|2163.78|757
1754826300000|2025-08-10 11:45:00|2182.66|2174.36|2177.63|2169.33|2187.87|2179.57|2176.93|2168.63|656
1754826600000|2025-08-10 11:50:00|2177.64|2169.34|2173.84|2165.54|2177.89|2169.59|2169.21|2160.91|807
1754826900000|2025-08-10 11:55:00|2173.78|2165.48|2161.72|2153.42|2174.01|2165.71|2157.73|2149.43|897
1754827200000|2025-08-10 12:00:00|2161.69|2153.39|2156.14|2147.84|2162.92|2154.62|2156.03|2147.73|899
1754827500000|2025-08-10 12:05:00|2156.28|2147.98|2151.29|2142.99|2159.77|2151.47|2150.92|2142.62|857
1754827800000|2025-08-10 12:10:00|2151.25|2142.95|2143.39|2135.09|2152.43|2144.13|2138.82|2130.52|852
1754828100000|2025-08-10 12:15:00|2143.4|2135.1|2152.18|2143.88|2156.11|2147.81|2142.57|2134.27|939
1754828400000|2025-08-10 12:20:00|2152.23|2143.93|2150.7|2142.4|2152.81|2144.51|2146.05|2137.75|925
1754828700000|2025-08-10 12:25:00|2150.38|2142.08|2147.36|2139.06|2150.74|2142.44|2142.18|2133.88|819
1754829000000|2025-08-10 12:30:00|2147.43|2139.13|2144.8|2136.5|2149.86|2141.56|2140.86|2132.56|815
1754829300000|2025-08-10 12:35:00|2144.85|2136.55|2148.17|2139.87|2151.53|2143.23|2144.25|2135.95|678
1754829600000|2025-08-10 12:40:00|2148.12|2139.82|2152.73|2144.43|2155.65|2147.35|2147.17|2138.87|745
1754829900000|2025-08-10 12:45:00|2152.69|2144.39|2162.13|2153.83|2162.13|2153.83|2149.72|2141.42|797
1754830200000|2025-08-10 12:50:00|2162.17|2153.87|2153.16|2144.86|2162.21|2153.91|2151.98|2143.68|790
1754830500000|2025-08-10 12:55:00|2153.17|2144.87|2163.93|2155.63|2165.75|2157.45|2153.1|2144.8|636
1754830800000|2025-08-10 13:00:00|2163.92|2155.62|2161.39|2153.09|2166.67|2158.37|2157.05|2148.75|733
1754831100000|2025-08-10 13:05:00|2161.4|2153.1|2165.49|2157.19|2166.84|2158.54|2160.64|2152.34|789
1754831400000|2025-08-10 13:10:00|2165.52|2157.22|2163.92|2155.62|2168.45|2160.15|2163.29|2154.99|697
1754831700000|2025-08-10 13:15:00|2163.93|2155.63|2159.69|2151.39|2165.93|2157.63|2154.68|2146.38|872
1754832000000|2025-08-10 13:20:00|2159.7|2151.4|2160.49|2152.19|2160.76|2152.46|2156.43|2148.13|784
1754832300000|2025-08-10 13:25:00|2160.7|2152.4|2154.67|2146.37|2162.41|2154.11|2154.66|2146.36|742
1754832600000|2025-08-10 13:30:00|2154.66|2146.36|2134.94|2126.64|2155.61|2147.31|2134.75|2126.45|867
1754832900000|2025-08-10 13:35:00|2134.95|2126.65|2137.71|2129.41|2139.9|2131.6|2134.95|2126.65|951
1754833200000|2025-08-10 13:40:00|2137.73|2129.43|2139.03|2130.73|2139.61|2131.31|2134.87|2126.57|920
1754833500000|2025-08-10 13:45:00|2139.02|2130.72|2137.66|2129.36|2140.68|2132.38|2130.81|2122.51|751
1754833800000|2025-08-10 13:50:00|2137.65|2129.35|2135.11|2126.81|2140.74|2132.44|2134.3|2126|748
1754834100000|2025-08-10 13:55:00|2135.08|2126.78|2127.95|2119.65|2137.52|2129.22|2126.72|2118.42|793
1754834400000|2025-08-10 14:00:00|2127.94|2119.64|2133.65|2125.35|2135.32|2127.02|2120.42|2112.12|873
1754834700000|2025-08-10 14:05:00|2133.67|2125.37|2141.79|2133.49|2142.58|2134.28|2133.59|2125.29|762
1754835000000|2025-08-10 14:10:00|2141.82|2133.52|2155.75|2147.45|2155.75|2147.45|2141.76|2133.46|753
1754835300000|2025-08-10 14:15:00|2155.72|2147.42|2160.1|2151.8|2168.43|2160.13|2153.64|2145.34|815
1754835600000|2025-08-10 14:20:00|2160.22|2151.92|2193.08|2184.78|2193.23|2184.93|2159.14|2150.84|924
1754835900000|2025-08-10 14:25:00|2193.23|2184.93|2210.71|2202.41|2213.16|2204.86|2184.21|2175.91|1049
1754836200000|2025-08-10 14:30:00|2210.79|2202.49|2217.19|2208.89|2225.64|2217.34|2207.64|2199.34|1022
1754836500000|2025-08-10 14:35:00|2217.27|2208.97|2220.95|2212.65|2229.87|2221.57|2216.9|2208.6|1003
1754836800000|2025-08-10 14:40:00|2221.15|2212.85|2210.75|2202.45|2226.55|2218.25|2210.01|2201.71|1003
1754837100000|2025-08-10 14:45:00|2210.77|2202.47|2194.9|2186.6|2213.91|2205.61|2194.79|2186.49|963
1754837400000|2025-08-10 14:50:00|2195.06|2186.76|2206.83|2198.53|2210.36|2202.06|2195.06|2186.76|960
1754837700000|2025-08-10 14:55:00|2206.84|2198.54|2220.51|2212.21|2220.96|2212.66|2206.84|2198.54|906
1754838000000|2025-08-10 15:00:00|2220.41|2212.11|2208.93|2200.63|2220.48|2212.18|2208.18|2199.88|960
1754838300000|2025-08-10 15:05:00|2208.99|2200.69|2219.68|2211.38|2222.1|2213.8|2204.83|2196.53|1031
1754838600000|2025-08-10 15:10:00|2219.75|2211.45|2231.64|2223.34|2231.65|2223.35|2211.22|2202.92|961
1754838900000|2025-08-10 15:15:00|2231.62|2223.32|2233.77|2225.47|2243.2|2234.9|2228.8|2220.5|1002
1754839200000|2025-08-10 15:20:00|2233.7|2225.4|2240.75|2232.45|2242.75|2234.45|2219.43|2211.13|1004
1754839500000|2025-08-10 15:25:00|2240.77|2232.47|2242.73|2234.43|2253.69|2245.39|2238.79|2230.49|968
1754839800000|2025-08-10 15:30:00|2242.99|2234.69|2240.76|2232.46|2246.61|2238.31|2231.57|2223.27|956
1754840100000|2025-08-10 15:35:00|2240.56|2232.26|2235.19|2226.89|2245.63|2237.33|2233.57|2225.27|890
1754840400000|2025-08-10 15:40:00|2235.15|2226.85|2237.78|2229.48|2239.94|2231.64|2233.5|2225.2|906
1754840700000|2025-08-10 15:45:00|2237.75|2229.45|2246.98|2238.68|2250.59|2242.29|2237.65|2229.35|959
1754841000000|2025-08-10 15:50:00|2246.99|2238.69|2252.72|2244.42|2252.72|2244.42|2235.67|2227.37|939
1754841300000|2025-08-10 15:55:00|2252.84|2244.54|2253.65|2245.35|2257.67|2249.37|2249.05|2240.75|932
1754841600000|2025-08-10 16:00:00|2253.49|2245.19|2255.58|2247.28|2267.68|2259.38|2243.82|2235.52|964
1754841900000|2025-08-10 16:05:00|2255.63|2247.33|2250.77|2242.47|2258.93|2250.63|2248.25|2239.95|922
1754842200000|2025-08-10 16:10:00|2250.76|2242.46|2235.3|2227|2254.29|2245.99|2233.77|2225.47|953
1754842500000|2025-08-10 16:15:00|2234.68|2226.38|2240.82|2232.52|2242.71|2234.41|2229.19|2220.89|829
1754842800000|2025-08-10 16:20:00|2241.07|2232.77|2241.69|2233.39|2248.84|2240.54|2241.07|2232.77|880
1754843100000|2025-08-10 16:25:00|2241.68|2233.38|2248.31|2240.01|2251.85|2243.55|2240.59|2232.29|759
1754843400000|2025-08-10 16:30:00|2248.74|2240.44|2251.34|2243.04|2253.72|2245.42|2243.64|2235.34|902
1754843700000|2025-08-10 16:35:00|2251.35|2243.05|2260.71|2252.41|2270.9|2262.6|2250.67|2242.37|878
1754844000000|2025-08-10 16:40:00|2260.67|2252.37|2245.93|2237.63|2260.69|2252.39|2245.8|2237.5|724
1754844300000|2025-08-10 16:45:00|2245.96|2237.66|2242.06|2233.76|2247.8|2239.5|2241.04|2232.74|779
1754844600000|2025-08-10 16:50:00|2241.99|2233.69|2239.87|2231.57|2244.61|2236.31|2237.91|2229.61|797
1754844900000|2025-08-10 16:55:00|2239.92|2231.62|2239.88|2231.58|2245.94|2237.64|2237.86|2229.56|825
1754845200000|2025-08-10 17:00:00|2239.85|2231.55|2237.82|2229.52|2240.73|2232.43|2232.79|2224.49|649
1754845500000|2025-08-10 17:05:00|2237.89|2229.59|2244.78|2236.48|2247.67|2239.37|2236.13|2227.83|801
1754845800000|2025-08-10 17:10:00|2244.79|2236.49|2249.46|2241.16|2252.87|2244.57|2243.96|2235.66|826
1754846100000|2025-08-10 17:15:00|2249.57|2241.27|2234.49|2226.19|2251.37|2243.07|2232.62|2224.32|853
1754846400000|2025-08-10 17:20:00|2234.42|2226.12|2224.86|2216.56|2237.47|2229.17|2224.07|2215.77|796
1754846700000|2025-08-10 17:25:00|2225.1|2216.8|2222.61|2214.31|2229.05|2220.75|2222.58|2214.28|699
1754847000000|2025-08-10 17:30:00|2222.64|2214.34|2220.24|2211.94|2224.74|2216.44|2218.87|2210.57|612
1754847300000|2025-08-10 17:35:00|2220.13|2211.83|2220.59|2212.29|2223.82|2215.52|2212.28|2203.98|514
1754847600000|2025-08-10 17:40:00|2220.6|2212.3|2213.78|2205.48|2222.5|2214.2|2213.15|2204.85|576
1754847900000|2025-08-10 17:45:00|2213.8|2205.5|2223.16|2214.86|2224.3|2216|2213.63|2205.33|787
1754848200000|2025-08-10 17:50:00|2223.15|2214.85|2221.92|2213.62|2225.68|2217.38|2221.72|2213.42|681
1754848500000|2025-08-10 17:55:00|2221.86|2213.56|2211.41|2203.11|2224.64|2216.34|2211.39|2203.09|754
1754848800000|2025-08-10 18:00:00|2211.39|2203.09|2209.64|2201.34|2215.79|2207.49|2206.85|2198.55|657
1754849100000|2025-08-10 18:05:00|2209.56|2201.26|2219.31|2211.01|2219.86|2211.56|2209.43|2201.13|630
1754849400000|2025-08-10 18:10:00|2219.39|2211.09|2219.05|2210.75|2221.67|2213.37|2214.65|2206.35|601
1754849700000|2025-08-10 18:15:00|2219.12|2210.82|2214.77|2206.47|2222.6|2214.3|2214.72|2206.42|609
1754850000000|2025-08-10 18:20:00|2214.73|2206.43|2214.88|2206.58|2217.51|2209.21|2213.8|2205.5|639
1754850300000|2025-08-10 18:25:00|2214.87|2206.57|2210.63|2202.33|2216.35|2208.05|2209.89|2201.59|506
1754850600000|2025-08-10 18:30:00|2210.66|2202.36|2209.52|2201.22|2213.16|2204.86|2208.66|2200.36|517
1754850900000|2025-08-10 18:35:00|2209.51|2201.21|2212.23|2203.93|2212.62|2204.32|2207.85|2199.55|547
1754851200000|2025-08-10 18:40:00|2212.16|2203.86|2223.71|2215.41|2225.14|2216.84|2211.74|2203.44|617
1754851500000|2025-08-10 18:45:00|2223.68|2215.38|2226.86|2218.56|2229.37|2221.07|2223.01|2214.71|562
1754851800000|2025-08-10 18:50:00|2226.87|2218.57|2224.99|2216.69|2228.37|2220.07|2224.01|2215.71|532
1754852100000|2025-08-10 18:55:00|2224.98|2216.68|2226.89|2218.59|2228.68|2220.38|2224.98|2216.68|642
1754852400000|2025-08-10 19:00:00|2226.85|2218.55|2217.51|2209.21|2227.06|2218.76|2217.21|2208.91|652
1754852700000|2025-08-10 19:05:00|2217.6|2209.3|2222.99|2214.69|2225.53|2217.23|2217.31|2209.01|773
1754853000000|2025-08-10 19:10:00|2223.24|2214.94|2230.94|2222.64|2231.42|2223.12|2221.01|2212.71|640
1754853300000|2025-08-10 19:15:00|2230.91|2222.61|2227.51|2219.21|2237.43|2229.13|2227.05|2218.75|882
1754853600000|2025-08-10 19:20:00|2227.53|2219.23|2226.65|2218.35|2228.58|2220.28|2222.97|2214.67|800
1754853900000|2025-08-10 19:25:00|2226.77|2218.47|2223.59|2215.29|2228.5|2220.2|2222.43|2214.13|642
1754854200000|2025-08-10 19:30:00|2223.5|2215.2|2233.25|2215.95|2233.25|2218.89|2219.76|2211.46|708
1754854500000|2025-08-10 19:35:00|2233.43|2216.13|2222.51|2205.21|2233.5|2216.2|2220.44|2203.14|668
1754854800000|2025-08-10 19:40:00|2222.48|2205.18|2223.35|2206.05|2223.49|2206.19|2219.7|2202.4|700
1754855100000|2025-08-10 19:45:00|2223.37|2206.07|2221.95|2204.65|2227.16|2209.86|2221.21|2203.91|855
1754855400000|2025-08-10 19:50:00|2221.97|2204.67|2224.21|2206.91|2226.83|2209.53|2219.37|2202.07|565
1754855700000|2025-08-10 19:55:00|2224.16|2206.86|2222.61|2205.31|2226.12|2208.82|2222.05|2204.75|853
1754856000000|2025-08-10 20:00:00|2222.57|2205.27|2217.68|2200.38|2223.58|2206.37|2212.89|2199.8|616
1754856300000|2025-08-10 20:05:00|2217.66|2200.36|2224.8|2207.5|2224.96|2207.66|2217.25|2199.95|613
1754856600000|2025-08-10 20:10:00|2224.86|2207.56|2216.91|2199.61|2227.27|2209.97|2210.62|2193.32|765
1754856900000|2025-08-10 20:15:00|2217.03|2199.73|2206.16|2188.86|2218.99|2201.69|2206.16|2188.86|789
1754857200000|2025-08-10 20:20:00|2206.15|2188.85|2199.69|2182.39|2207|2189.7|2198.49|2181.19|711
1754857500000|2025-08-10 20:25:00|2199.67|2182.37|2204.83|2187.53|2210.96|2193.66|2199.54|2182.24|774
1754857800000|2025-08-10 20:30:00|2204.88|2187.58|2212.1|2194.8|2212.11|2194.81|2204.88|2187.58|542
1754858100000|2025-08-10 20:35:00|2212.48|2195.18|2217.61|2200.31|2219.21|2201.91|2212.48|2195.18|422
1754858400000|2025-08-10 20:40:00|2217.45|2200.15|2213.49|2196.19|2218.59|2201.29|2212.98|2195.68|693
1754858700000|2025-08-10 20:45:00|2213.5|2196.2|2206.75|2189.45|2214.39|2197.09|2206.53|2189.23|595
1754859000000|2025-08-10 20:50:00|2206.66|2189.36|2207.93|2190.63|2208.43|2191.13|2206.08|2188.78|478
1754859300000|2025-08-10 20:55:00|2207.92|2190.62|2204.06|2186.76|2208.07|2190.77|2203.64|2186.34|641
1754859600000|2025-08-10 21:00:00|2204.08|2186.78|2184.2|2175.9|2204.11|2186.81|2183.95|2175.65|866
1754859900000|2025-08-10 21:05:00|2183.94|2175.64|2198.04|2189.74|2198.04|2189.74|2183.79|2175.49|506
1754860200000|2025-08-10 21:10:00|2197.93|2189.63|2190.8|2182.5|2197.93|2189.63|2187.2|2178.9|624
1754860500000|2025-08-10 21:15:00|2191.15|2182.85|2199.49|2191.19|2199.94|2191.64|2191.15|2182.85|601
1754860800000|2025-08-10 21:20:00|2199.51|2191.21|2199|2190.7|2201.8|2193.5|2196.94|2188.64|465
1754861100000|2025-08-10 21:25:00|2199.08|2190.78|2198.34|2190.04|2203.57|2195.27|2197.41|2189.11|605
1754861400000|2025-08-10 21:30:00|2198.33|2190.03|2200.67|2192.37|2202.97|2194.67|2192.79|2184.49|569
1754861700000|2025-08-10 21:35:00|2200.66|2192.36|2195.84|2187.54|2201.93|2193.63|2192.85|2184.55|508
1754862000000|2025-08-10 21:40:00|2195.87|2187.57|2198.26|2189.96|2198.33|2190.03|2192.32|2184.02|358
1754862300000|2025-08-10 21:45:00|2198.3|2190|2198.36|2190.06|2199.84|2191.54|2196.06|2187.76|407
1754862600000|2025-08-10 21:50:00|2198.37|2190.07|2200.56|2192.26|2200.7|2192.4|2198.37|2190.07|181
1754862900000|2025-08-10 21:55:00|2200.55|2192.25|2202.83|2194.53|2202.83|2194.53|2199.34|2191.04|612
1754863200000|2025-08-10 22:00:00|2202.87|2194.57|2195.77|2187.47|2203.8|2195.5|2190.1|2181.8|596
1754863500000|2025-08-10 22:05:00|2195.82|2187.52|2196.23|2187.93|2200.46|2192.16|2192.16|2183.86|690
1754863800000|2025-08-10 22:10:00|2196.26|2187.96|2215.87|2207.57|2216.93|2208.63|2196.26|2187.96|653
1754864100000|2025-08-10 22:15:00|2215.7|2207.4|2216.41|2208.11|2216.65|2208.35|2210.9|2202.6|685
1754864400000|2025-08-10 22:20:00|2216.49|2208.19|2210.98|2202.68|2219.67|2211.37|2210.7|2202.4|789
1754864700000|2025-08-10 22:25:00|2211|2202.7|2214.55|2206.25|2216.44|2208.14|2211|2202.7|682
1754865000000|2025-08-10 22:30:00|2214.57|2206.27|2216.69|2208.39|2218.65|2210.35|2214.26|2205.96|621
1754865300000|2025-08-10 22:35:00|2216.74|2208.44|2212.94|2204.64|2218.86|2210.56|2211.72|2203.42|609
1754865600000|2025-08-10 22:40:00|2212.96|2204.66|2220.69|2212.39|2221.5|2213.2|2212.86|2204.56|687
1754865900000|2025-08-10 22:45:00|2220.62|2212.32|2212.91|2204.61|2220.84|2212.54|2212.87|2204.57|437
1754866200000|2025-08-10 22:50:00|2212.83|2204.53|2211.83|2203.53|2215.83|2207.53|2211.83|2203.53|667
1754866500000|2025-08-10 22:55:00|2211.9|2203.6|2210.14|2201.84|2215.89|2207.59|2201.78|2193.48|639
1754866800000|2025-08-10 23:00:00|2210.49|2202.19|2225.87|2217.57|2226.09|2217.79|2210.49|2202.19|585
1754867100000|2025-08-10 23:05:00|2225.86|2217.56|2224.94|2216.64|2227.15|2218.85|2221|2212.7|742
1754867400000|2025-08-10 23:10:00|2224.85|2216.55|2221.67|2213.37|2225.83|2217.53|2218.63|2210.33|646
1754867700000|2025-08-10 23:15:00|2221.7|2213.4|2218.99|2210.69|2222.49|2214.19|2218.42|2210.12|795
1754868000000|2025-08-10 23:20:00|2218.97|2210.67|2215.46|2207.16|2220.85|2212.55|2214.95|2206.65|781
1754868300000|2025-08-10 23:25:00|2215.64|2207.34|2217.55|2209.25|2217.83|2209.53|2213.16|2204.86|762
1754868600000|2025-08-10 23:30:00|2217.64|2209.34|2215.58|2207.28|2220.03|2211.73|2213.86|2205.56|813
1754868900000|2025-08-10 23:35:00|2215.57|2207.27|2213.8|2205.5|2217.93|2209.63|2211.46|2203.16|745
1754869200000|2025-08-10 23:40:00|2213.77|2205.47|2209.51|2201.21|2214.78|2206.48|2209.51|2201.21|650
1754869500000|2025-08-10 23:45:00|2209.59|2201.29|2213.8|2205.5|2216.06|2207.76|2209.51|2201.21|606
1754869800000|2025-08-10 23:50:00|2213.79|2205.49|2214.67|2206.37|2216.4|2208.1|2211.39|2203.09|588
1754870100000|2025-08-10 23:55:00|2214.66|2206.36|2211.48|2203.18|2216.23|2207.93|2211.1|2202.8|577
1754870400000|2025-08-11 00:00:00|2211.38|2203.08|2204.29|2195.99|2211.48|2203.18|2204.1|2195.8|833
1754870700000|2025-08-11 00:05:00|2204.63|2196.33|2198.11|2189.81|2205.89|2197.59|2197.7|2189.4|658
1754871000000|2025-08-11 00:10:00|2198.08|2189.78|2192.11|2183.81|2198.65|2190.35|2190.2|2181.9|730
1754871300000|2025-08-11 00:15:00|2192.1|2183.8|2194.57|2186.27|2200.61|2192.31|2191.94|2183.64|770
1754871600000|2025-08-11 00:20:00|2194.69|2186.39|2199.3|2191|2204.45|2196.15|2194.69|2186.39|894
1754871900000|2025-08-11 00:25:00|2199.54|2191.24|2205.59|2197.29|2207.89|2199.59|2199.54|2191.24|903
1754872200000|2025-08-11 00:30:00|2205.58|2197.28|2206.83|2198.53|2212.35|2204.05|2201.16|2192.86|925
1754872500000|2025-08-11 00:35:00|2206.9|2198.6|2194.46|2186.16|2207.56|2199.26|2192.74|2184.44|865
1754872800000|2025-08-11 00:40:00|2194.59|2186.29|2193.52|2185.22|2205.77|2197.47|2192.2|2183.9|866
1754873100000|2025-08-11 00:45:00|2193.61|2185.31|2195.3|2187|2198.45|2190.15|2191.67|2183.37|808
1754873400000|2025-08-11 00:50:00|2195.29|2186.99|2197.94|2189.64|2199.41|2191.11|2192.95|2184.65|886
1754873700000|2025-08-11 00:55:00|2198.03|2189.73|2193.43|2185.13|2205.13|2196.83|2193.32|2185.02|825
1754874000000|2025-08-11 01:00:00|2193.38|2185.08|2187.95|2179.65|2193.47|2185.17|2186.08|2177.78|744
1754874300000|2025-08-11 01:05:00|2188.2|2179.9|2192.53|2184.23|2195.46|2187.16|2188.11|2179.81|783
1754874600000|2025-08-11 01:10:00|2192.51|2184.21|2197.15|2188.85|2199.97|2191.67|2191.36|2183.06|719
1754874900000|2025-08-11 01:15:00|2197.56|2189.26|2201.39|2193.09|2201.63|2193.33|2197|2188.7|922
1754875200000|2025-08-11 01:20:00|2201.46|2193.16|2225.91|2217.61|2227.58|2219.28|2197.64|2189.34|907
1754875500000|2025-08-11 01:25:00|2225.86|2217.56|2233.62|2225.32|2237.99|2229.69|2221.77|2213.47|933
1754875800000|2025-08-11 01:30:00|2233.61|2225.31|2244.82|2236.52|2247.73|2239.43|2233.6|2225.3|996
1754876100000|2025-08-11 01:35:00|2245.16|2236.86|2236.23|2227.93|2245.16|2236.86|2230.23|2221.93|924
1754876400000|2025-08-11 01:40:00|2236.25|2227.95|2239.95|2231.65|2241.28|2232.98|2234.85|2226.55|929
1754876700000|2025-08-11 01:45:00|2239.94|2231.64|2224.18|2215.88|2239.98|2231.68|2220.59|2212.29|916
1754877000000|2025-08-11 01:50:00|2223.88|2215.58|2210.36|2202.06|2226.38|2218.08|2207.95|2199.65|840
1754877300000|2025-08-11 01:55:00|2210.37|2202.07|2212.94|2204.64|2217.35|2209.05|2208.95|2200.65|796
1754877600000|2025-08-11 02:00:00|2212.85|2204.55|2224.81|2216.51|2228.59|2220.29|2211.21|2202.91|1122
1754877900000|2025-08-11 02:05:00|2224.86|2216.56|2220.46|2212.16|2227.95|2219.65|2217.12|2208.82|1097
1754878200000|2025-08-11 02:10:00|2220.41|2212.11|2218.44|2210.14|2224.63|2216.33|2215.82|2207.52|1006
1754878500000|2025-08-11 02:15:00|2218.5|2210.2|2226.46|2218.16|2227.63|2219.33|2215.3|2207|1029
1754878800000|2025-08-11 02:20:00|2226.6|2218.3|2222.15|2213.85|2229.97|2221.67|2217.27|2208.97|1071
1754879100000|2025-08-11 02:25:00|2222.09|2213.79|2217.94|2209.64|2222.09|2213.79|2211.32|2203.02|985
1754879400000|2025-08-11 02:30:00|2217.97|2209.67|2220.42|2212.12|2223.06|2214.76|2214.37|2206.07|967
1754879700000|2025-08-11 02:35:00|2220.58|2212.28|2224.11|2215.81|2227.22|2218.92|2218.91|2210.61|951
1754880000000|2025-08-11 02:40:00|2224.12|2215.82|2218.92|2210.62|2225.52|2217.22|2217.97|2209.67|881
1754880300000|2025-08-11 02:45:00|2218.88|2210.58|2223.62|2215.32|2223.65|2215.35|2216.95|2208.65|910
1754880600000|2025-08-11 02:50:00|2223.63|2215.33|2235.87|2227.57|2236.29|2227.99|2222.76|2214.46|829
1754880900000|2025-08-11 02:55:00|2235.88|2227.58|2234.9|2226.6|2240.7|2232.4|2234.9|2226.6|826
1754881200000|2025-08-11 03:00:00|2234.97|2226.67|2220.94|2212.64|2235.32|2227.02|2220.02|2211.72|865
1754881500000|2025-08-11 03:05:00|2221.03|2212.73|2219.15|2210.85|2221.03|2212.73|2213.55|2205.25|880
1754881800000|2025-08-11 03:10:00|2219.54|2211.24|2219.92|2211.62|2222.65|2214.35|2214.74|2206.44|851
1754882100000|2025-08-11 03:15:00|2220.02|2211.72|2222.3|2214|2223.72|2215.42|2214.92|2206.62|999
1754882400000|2025-08-11 03:20:00|2222.51|2214.21|2224.53|2216.23|2224.77|2216.47|2212.23|2203.93|939
1754882700000|2025-08-11 03:25:00|2224.65|2216.35|2226.09|2217.79|2228.68|2220.38|2222.49|2214.19|930
1754883000000|2025-08-11 03:30:00|2226.03|2217.73|2230.82|2222.52|2233.81|2225.51|2220.05|2211.75|965
1754883300000|2025-08-11 03:35:00|2230.86|2222.56|2221.83|2213.53|2233.03|2224.73|2221.76|2213.46|976
1754883600000|2025-08-11 03:40:00|2221.85|2213.55|2218.16|2209.86|2224.35|2216.05|2218.15|2209.85|861
1754883900000|2025-08-11 03:45:00|2218.15|2209.85|2223.87|2215.57|2223.94|2215.64|2217.29|2208.99|934
1754884200000|2025-08-11 03:50:00|2223.92|2215.62|2237.98|2229.68|2238.65|2230.35|2223.72|2215.42|722
1754884500000|2025-08-11 03:55:00|2237.82|2229.52|2237.14|2228.84|2239.8|2231.5|2233.75|2225.45|649
1754884800000|2025-08-11 04:00:00|2237.31|2229.01|2243.71|2235.41|2245.74|2237.44|2236.57|2228.27|669
1754885100000|2025-08-11 04:05:00|2243.7|2235.4|2252.63|2244.33|2252.63|2244.33|2239.79|2231.49|821
1754885400000|2025-08-11 04:10:00|2252.61|2244.31|2257.81|2249.51|2265.48|2257.18|2252.57|2244.27|819
1754885700000|2025-08-11 04:15:00|2257.5|2249.2|2250.67|2242.37|2259.8|2251.5|2249.85|2241.55|999
1754886000000|2025-08-11 04:20:00|2250.7|2242.4|2250.19|2241.89|2255.5|2247.2|2247.26|2238.96|932
1754886300000|2025-08-11 04:25:00|2250.18|2241.88|2251.37|2243.07|2253.5|2245.2|2247.63|2239.33|896
1754886600000|2025-08-11 04:30:00|2251.39|2243.09|2257.86|2249.56|2262.75|2254.45|2250.89|2242.59|909
1754886900000|2025-08-11 04:35:00|2257.71|2249.41|2260.77|2252.47|2263.85|2255.55|2253.98|2245.68|873
1754887200000|2025-08-11 04:40:00|2260.7|2252.4|2239.88|2231.58|2260.8|2252.5|2239.76|2231.46|835
1754887500000|2025-08-11 04:45:00|2239.92|2231.62|2242.79|2234.49|2244.13|2235.83|2239.71|2231.41|791
1754887800000|2025-08-11 04:50:00|2242.76|2234.46|2238.9|2230.6|2249.98|2241.68|2238.77|2230.47|809
1754888100000|2025-08-11 04:55:00|2238.8|2230.5|2235.69|2227.39|2242.95|2234.65|2233.75|2225.45|688
1754888400000|2025-08-11 05:00:00|2236.17|2227.87|2244.91|2236.61|2251.23|2242.93|2235.78|2227.48|922
1754888700000|2025-08-11 05:05:00|2244.93|2236.63|2239.83|2231.53|2245.71|2237.41|2237.28|2228.98|831
1754889000000|2025-08-11 05:10:00|2239.84|2231.54|2245.66|2237.36|2249.47|2241.17|2239.83|2231.53|878
1754889300000|2025-08-11 05:15:00|2245.65|2237.35|2236.58|2228.28|2245.66|2237.36|2235.65|2227.35|757
1754889600000|2025-08-11 05:20:00|2236.41|2228.11|2228.01|2219.71|2237.55|2229.25|2227.75|2219.45|846
1754889900000|2025-08-11 05:25:00|2227.99|2219.69|2225.65|2217.35|2230.33|2222.03|2225.24|2216.94|711
1754890200000|2025-08-11 05:30:00|2225.68|2217.38|2228.35|2220.05|2228.45|2220.15|2224.66|2216.36|733
1754890500000|2025-08-11 05:35:00|2228.38|2220.08|2225.81|2217.51|2228.55|2220.25|2222.29|2213.99|764
1754890800000|2025-08-11 05:40:00|2225.82|2217.52|2221.2|2212.9|2226.93|2218.63|2220.9|2212.6|688
1754891100000|2025-08-11 05:45:00|2221.19|2212.89|2213.79|2205.49|2221.24|2212.94|2213.39|2205.09|486
1754891400000|2025-08-11 05:50:00|2213.76|2205.46|2217.15|2208.85|2218.3|2210|2213.68|2205.38|441
1754891700000|2025-08-11 05:55:00|2217.14|2208.84|2221.35|2213.05|2221.4|2213.1|2212.77|2204.47|753
1754892000000|2025-08-11 06:00:00|2221.24|2212.94|2229.65|2221.35|2229.83|2221.53|2220.57|2212.27|709
1754892300000|2025-08-11 06:05:00|2229.6|2221.3|2226.94|2218.64|2230.69|2222.39|2226.69|2218.39|804
1754892600000|2025-08-11 06:10:00|2226.89|2218.59|2228.63|2220.33|2230.83|2222.53|2226.06|2217.76|809
1754892900000|2025-08-11 06:15:00|2228.68|2220.38|2233.73|2225.43|2233.78|2225.48|2226.86|2218.56|635
1754893200000|2025-08-11 06:20:00|2233.78|2225.48|2233.88|2225.58|2239.23|2230.93|2233.59|2225.29|592
1754893500000|2025-08-11 06:25:00|2233.89|2225.59|2226.06|2217.76|2235.35|2227.05|2225.97|2217.67|580
1754893800000|2025-08-11 06:30:00|2226.37|2218.07|2225.4|2217.1|2226.42|2218.12|2222.61|2214.31|822
1754894100000|2025-08-11 06:35:00|2225.27|2216.97|2215.51|2207.21|2226.91|2218.61|2214.92|2206.62|690
1754894400000|2025-08-11 06:40:00|2215.33|2207.03|2226.05|2217.75|2226.65|2218.35|2215.1|2206.8|615
1754894700000|2025-08-11 06:45:00|2226.08|2217.78|2232.81|2224.51|2239.85|2231.55|2226.02|2217.72|783
1754895000000|2025-08-11 06:50:00|2232.6|2224.3|2234.75|2226.45|2238.2|2229.9|2229.67|2221.37|713
1754895300000|2025-08-11 06:55:00|2234.72|2226.42|2226.86|2218.56|2237.28|2228.98|2225.87|2217.57|910
1754895600000|2025-08-11 07:00:00|2226.87|2218.57|2222.98|2214.68|2227|2218.7|2219.27|2210.97|904
1754895900000|2025-08-11 07:05:00|2222.93|2214.63|2223.11|2214.81|2225.67|2217.37|2219.27|2210.97|895
1754896200000|2025-08-11 07:10:00|2223.16|2214.86|2230.66|2222.36|2231.8|2223.5|2222.14|2213.84|877
1754896500000|2025-08-11 07:15:00|2230.69|2222.39|2229.67|2221.37|2231.67|2223.37|2226.46|2218.16|862
1754896800000|2025-08-11 07:20:00|2229.66|2221.36|2221.72|2213.42|2230.07|2221.77|2215.32|2207.02|760
1754897100000|2025-08-11 07:25:00|2221.73|2213.43|2221.83|2213.53|2224.95|2216.65|2217.95|2209.65|824
1754897400000|2025-08-11 07:30:00|2221.89|2213.59|2206.65|2198.35|2222.18|2213.88|2205.15|2196.85|913
1754897700000|2025-08-11 07:35:00|2206.59|2198.29|2202.2|2193.9|2210.24|2201.94|2201.78|2193.48|772
1754898000000|2025-08-11 07:40:00|2201.99|2193.69|2203.93|2195.63|2205.43|2197.13|2199.72|2191.42|828
1754898300000|2025-08-11 07:45:00|2203.83|2195.53|2197.05|2188.75|2203.83|2195.53|2194.98|2186.68|657
1754898600000|2025-08-11 07:50:00|2197.03|2188.73|2198.03|2189.73|2202.26|2193.96|2196.11|2187.81|706
1754898900000|2025-08-11 07:55:00|2197.93|2189.63|2199.61|2191.31|2200.75|2192.45|2193.75|2185.45|829
1754899200000|2025-08-11 08:00:00|2199.56|2191.26|2192.28|2183.98|2200.44|2192.14|2190.81|2182.51|899
1754899500000|2025-08-11 08:05:00|2192.52|2184.22|2200.28|2191.98|2200.28|2191.98|2192.02|2183.72|937
1754899800000|2025-08-11 08:10:00|2200.49|2192.19|2200.9|2192.6|2201.3|2193|2197.64|2189.34|891
1754900100000|2025-08-11 08:15:00|2200.82|2192.52|2207.55|2199.25|2207.63|2199.33|2199.54|2191.24|881
1754900400000|2025-08-11 08:20:00|2207.61|2199.31|2209.96|2201.66|2210.9|2202.6|2206.58|2198.28|823
1754900700000|2025-08-11 08:25:00|2209.94|2201.64|2206.1|2197.8|2209.94|2201.64|2204.59|2196.29|699
1754901000000|2025-08-11 08:30:00|2205.77|2197.47|2208.75|2200.45|2208.95|2200.65|2202.2|2193.9|723
1754901300000|2025-08-11 08:35:00|2208.43|2200.13|2207.55|2199.25|2211.55|2203.25|2207.53|2199.23|867
1754901600000|2025-08-11 08:40:00|2207.56|2199.26|2204.41|2196.11|2209.1|2200.8|2204.41|2196.11|746
1754901900000|2025-08-11 08:45:00|2204.34|2196.04|2201.81|2193.51|2204.51|2196.21|2198.64|2190.34|559
1754902200000|2025-08-11 08:50:00|2201.75|2193.45|2198.12|2189.82|2202.45|2194.15|2197.61|2189.31|522
1754902500000|2025-08-11 08:55:00|2198.11|2189.81|2198.61|2190.31|2203.03|2194.73|2197.7|2189.4|542
1754902800000|2025-08-11 09:00:00|2198.37|2190.07|2196.1|2187.8|2202.69|2194.39|2195.4|2187.1|587
1754903100000|2025-08-11 09:05:00|2196.18|2187.88|2190.79|2182.49|2198.23|2189.93|2190.24|2181.94|453
1754903400000|2025-08-11 09:10:00|2190.76|2182.46|2190.66|2182.36|2192.32|2184.02|2187.85|2179.55|444
1754903700000|2025-08-11 09:15:00|2190.67|2182.37|2186.66|2178.36|2191.51|2183.21|2186.48|2178.18|650
1754904000000|2025-08-11 09:20:00|2186.69|2178.39|2183.82|2175.52|2189.05|2180.75|2181.25|2172.95|642
1754904300000|2025-08-11 09:25:00|2184.27|2175.97|2183.83|2175.53|2187.03|2178.73|2180.97|2172.67|715
1754904600000|2025-08-11 09:30:00|2183.81|2175.51|2184.54|2176.24|2188|2179.7|2183.38|2175.08|755
1754904900000|2025-08-11 09:35:00|2184.61|2176.31|2186|2177.7|2186|2177.7|2181.56|2173.26|723
1754905200000|2025-08-11 09:40:00|2185.6|2177.3|2185.94|2177.64|2188.25|2179.95|2184.39|2176.09|755
1754905500000|2025-08-11 09:45:00|2185.87|2177.57|2176.4|2168.1|2187.03|2178.73|2176.4|2168.1|810
1754905800000|2025-08-11 09:50:00|2176.36|2168.06|2174.6|2166.3|2178.1|2169.8|2171.41|2163.11|749
1754906100000|2025-08-11 09:55:00|2174.1|2165.8|2174.75|2166.45|2176.05|2167.75|2171.08|2162.78|773
1754906400000|2025-08-11 10:00:00|2175.21|2166.91|2172.44|2164.14|2177.78|2169.48|2169.92|2161.62|748
1754906700000|2025-08-11 10:05:00|2172.49|2164.19|2169.7|2161.4|2175.63|2167.33|2168.8|2160.5|729
1754907000000|2025-08-11 10:10:00|2169.66|2161.36|2169.95|2161.65|2171.36|2163.06|2169.2|2160.9|530
1754907300000|2025-08-11 10:15:00|2169.89|2161.59|2170.8|2162.5|2173.9|2165.6|2165.19|2156.89|855
1754907600000|2025-08-11 10:20:00|2170.76|2162.46|2176.04|2167.74|2178.3|2170|2169.24|2160.94|906
1754907900000|2025-08-11 10:25:00|2176.21|2167.91|2176.51|2168.21|2177.95|2169.65|2173.38|2165.08|800
1754908200000|2025-08-11 10:30:00|2176.45|2168.15|2169.72|2161.42|2178.6|2170.3|2169.05|2160.75|883
1754908500000|2025-08-11 10:35:00|2169.67|2161.37|2174.41|2166.11|2176.35|2168.05|2169.36|2161.06|818
1754908800000|2025-08-11 10:40:00|2174.39|2166.09|2172.21|2163.91|2174.87|2166.57|2169.68|2161.38|621
1754909100000|2025-08-11 10:45:00|2172.17|2163.87|2165.28|2156.98|2172.52|2164.22|2164.1|2155.8|622
1754909400000|2025-08-11 10:50:00|2165.36|2157.06|2160.98|2152.68|2168.23|2159.93|2160.74|2152.44|751
1754909700000|2025-08-11 10:55:00|2161.03|2152.73|2160.93|2152.63|2162.86|2154.56|2159.91|2151.61|783
1754910000000|2025-08-11 11:00:00|2160.96|2152.66|2156.39|2148.09|2164.62|2156.32|2156.39|2148.09|889
1754910300000|2025-08-11 11:05:00|2156.42|2148.12|2157.65|2149.35|2158.8|2150.5|2151.43|2143.13|995
1754910600000|2025-08-11 11:10:00|2157.58|2149.28|2152.18|2143.88|2158.4|2150.1|2152.07|2143.77|778
1754910900000|2025-08-11 11:15:00|2152|2143.7|2146.52|2138.22|2152.05|2143.75|2143.96|2135.66|886
1754911200000|2025-08-11 11:20:00|2146.55|2138.25|2141.93|2133.63|2148.21|2139.91|2141.75|2133.45|917
1754911500000|2025-08-11 11:25:00|2141.98|2133.68|2135.89|2127.59|2143.8|2135.5|2135.89|2127.59|859
1754911800000|2025-08-11 11:30:00|2136.07|2127.77|2147.55|2139.25|2147.76|2139.46|2134.95|2126.65|994
1754912100000|2025-08-11 11:35:00|2147.21|2138.91|2147.69|2139.39|2152.8|2144.5|2144.19|2135.89|999
1754912400000|2025-08-11 11:40:00|2147.66|2139.36|2150.73|2142.43|2153.1|2144.8|2144.5|2136.2|880
1754912700000|2025-08-11 11:45:00|2150.74|2142.44|2135.86|2127.56|2150.86|2142.56|2135.75|2127.45|965
1754913000000|2025-08-11 11:50:00|2135.88|2127.58|2126.74|2118.44|2136.74|2128.44|2124.69|2116.39|966
1754913300000|2025-08-11 11:55:00|2126.68|2118.38|2132.58|2124.28|2138.67|2130.37|2126.68|2118.38|933
1754913600000|2025-08-11 12:00:00|2132.54|2124.24|2140.83|2132.53|2142.15|2133.85|2128.19|2119.89|937
1754913900000|2025-08-11 12:05:00|2140.71|2132.41|2146.54|2138.24|2146.8|2138.5|2140.58|2132.28|909
1754914200000|2025-08-11 12:10:00|2146.55|2138.25|2142.61|2134.31|2147.65|2139.35|2141.4|2133.1|782
1754914500000|2025-08-11 12:15:00|2142.57|2134.27|2142.69|2134.39|2147.8|2139.5|2137.33|2129.03|958
1754914800000|2025-08-11 12:20:00|2142.65|2134.35|2136.69|2128.39|2142.75|2134.45|2136.24|2127.94|870
1754915100000|2025-08-11 12:25:00|2136.66|2128.36|2140.65|2132.35|2142.3|2134|2135.72|2127.42|742
1754915400000|2025-08-11 12:30:00|2140.68|2132.38|2146.53|2138.23|2146.95|2138.65|2124.83|2116.53|996
1754915700000|2025-08-11 12:35:00|2146.62|2138.32|2133.69|2125.39|2147.9|2139.6|2130.17|2121.87|1074
1754916000000|2025-08-11 12:40:00|2133.63|2125.33|2127.62|2119.32|2139.68|2131.38|2126.48|2118.18|1047
1754916300000|2025-08-11 12:45:00|2127.75|2119.45|2138.31|2130.01|2138.6|2130.3|2123.97|2115.67|1016
1754916600000|2025-08-11 12:50:00|2138.46|2130.16|2138.72|2130.42|2141.35|2133.05|2135.94|2127.64|790
1754916900000|2025-08-11 12:55:00|2138.57|2130.27|2141.66|2133.36|2141.66|2133.36|2134.48|2126.18|825
1754917200000|2025-08-11 13:00:00|2141.64|2133.34|2137.83|2129.53|2143.65|2135.35|2132.48|2124.18|827
1754917500000|2025-08-11 13:05:00|2137.84|2129.54|2143.62|2135.32|2144.8|2136.5|2135.17|2126.87|1024
1754917800000|2025-08-11 13:10:00|2143.49|2135.19|2148.71|2140.41|2148.95|2140.65|2139.56|2131.26|981
1754918100000|2025-08-11 13:15:00|2148.72|2140.42|2171.45|2163.15|2171.45|2163.15|2147.01|2138.71|844
1754918400000|2025-08-11 13:20:00|2171.46|2163.16|2163.64|2155.34|2171.46|2163.16|2160.63|2152.33|947
1754918700000|2025-08-11 13:25:00|2163.28|2154.98|2161.08|2152.78|2165.56|2157.26|2158.58|2150.28|980
1754919000000|2025-08-11 13:30:00|2161.37|2153.07|2162.28|2153.98|2171.18|2162.88|2158.54|2150.24|1029
1754919300000|2025-08-11 13:35:00|2162.7|2154.4|2170.87|2162.57|2172.62|2164.32|2155.91|2147.61|1034
1754919600000|2025-08-11 13:40:00|2170.78|2162.48|2189.39|2181.09|2189.77|2181.47|2167.15|2158.85|1054
1754919900000|2025-08-11 13:45:00|2189.48|2181.18|2196.47|2188.17|2203.31|2195.01|2182.95|2174.65|1067
1754920200000|2025-08-11 13:50:00|2196.45|2188.15|2174.55|2166.25|2197.65|2189.35|2173.37|2165.07|1060
1754920500000|2025-08-11 13:55:00|2174.56|2166.26|2184.87|2176.57|2189.31|2181.01|2173.63|2165.33|921
1754920800000|2025-08-11 14:00:00|2185.4|2177.1|2196.18|2187.88|2201.6|2193.3|2184.62|2176.32|1030
1754921100000|2025-08-11 14:05:00|2195.68|2187.38|2189.93|2181.63|2200.65|2192.35|2188.7|2180.4|1057
1754921400000|2025-08-11 14:10:00|2190.13|2181.83|2182.64|2174.34|2190.6|2182.3|2182.4|2174.1|1026
1754921700000|2025-08-11 14:15:00|2182.37|2174.07|2188.88|2180.58|2195.1|2186.8|2180.26|2171.96|1020
1754922000000|2025-08-11 14:20:00|2188.69|2180.39|2175.73|2167.43|2189.53|2181.23|2174.49|2166.19|981
1754922300000|2025-08-11 14:25:00|2175.91|2167.61|2185.6|2177.3|2186.85|2178.55|2175.91|2167.61|874
1754922600000|2025-08-11 14:30:00|2185.62|2177.32|2195.61|2187.31|2195.69|2187.39|2184.15|2175.85|987
1754922900000|2025-08-11 14:35:00|2196.1|2187.8|2196.03|2187.73|2211.95|2203.65|2195.62|2187.32|1019
1754923200000|2025-08-11 14:40:00|2195.7|2187.4|2186.6|2178.3|2196.73|2188.43|2185.88|2177.58|1026
1754923500000|2025-08-11 14:45:00|2186.61|2178.31|2169.16|2160.86|2190.91|2182.61|2169.1|2160.8|967
1754923800000|2025-08-11 14:50:00|2169.14|2160.84|2175.25|2166.95|2179.02|2170.72|2168.82|2160.52|1066
1754924100000|2025-08-11 14:55:00|2175.3|2167|2171.53|2163.23|2176.61|2168.31|2168.64|2160.34|860
1754924400000|2025-08-11 15:00:00|2171.52|2163.22|2172.36|2164.06|2177.68|2169.38|2170.8|2162.5|970
1754924700000|2025-08-11 15:05:00|2172.32|2164.02|2165.85|2157.55|2174.65|2166.35|2163.67|2155.37|1032
1754925000000|2025-08-11 15:10:00|2165.71|2157.41|2172.67|2164.37|2172.73|2164.43|2163.76|2155.46|928
1754925300000|2025-08-11 15:15:00|2172.53|2164.23|2185.96|2177.66|2186.62|2178.32|2171.63|2163.33|901
1754925600000|2025-08-11 15:20:00|2185.93|2177.63|2183.72|2175.42|2198.65|2190.35|2182.44|2174.14|1040
1754925900000|2025-08-11 15:25:00|2183.73|2175.43|2182.87|2174.57|2187.08|2178.78|2182.05|2173.75|877
1754926200000|2025-08-11 15:30:00|2182.92|2174.62|2186.05|2177.75|2188.63|2180.33|2179.5|2171.2|960
1754926500000|2025-08-11 15:35:00|2185.89|2177.59|2191.6|2183.3|2196.66|2188.36|2185.5|2177.2|996
1754926800000|2025-08-11 15:40:00|2191.01|2182.71|2186.85|2178.55|2191.01|2182.71|2184.78|2176.48|824
1754927100000|2025-08-11 15:45:00|2186.89|2178.59|2187.53|2179.23|2189.65|2181.35|2183.48|2175.18|1018
1754927400000|2025-08-11 15:50:00|2187.65|2179.35|2188.08|2179.78|2192|2183.7|2186.23|2177.93|971
1754927700000|2025-08-11 15:55:00|2188.05|2179.75|2200.57|2192.27|2200.67|2192.37|2186.47|2178.17|925
1754928000000|2025-08-11 16:00:00|2200.56|2192.26|2221.72|2213.42|2223.3|2215|2198.98|2190.68|1098
1754928300000|2025-08-11 16:05:00|2221.74|2213.44|2214.56|2206.26|2229.57|2221.27|2210.83|2202.53|1090
1754928600000|2025-08-11 16:10:00|2214.78|2206.48|2204.63|2196.33|2214.78|2206.48|2201.9|2193.6|977
1754928900000|2025-08-11 16:15:00|2204.41|2196.11|2206.66|2198.36|2215.32|2207.02|2200.65|2192.35|1003
1754929200000|2025-08-11 16:20:00|2206.65|2198.35|2196.84|2188.54|2206.88|2198.58|2193.82|2185.52|991
1754929500000|2025-08-11 16:25:00|2196.93|2188.63|2201.84|2193.54|2204.28|2195.98|2194.85|2186.55|980
1754929800000|2025-08-11 16:30:00|2201.93|2193.63|2197.8|2189.5|2207.01|2198.71|2196.82|2188.52|927
1754930100000|2025-08-11 16:35:00|2197.74|2189.44|2191.97|2183.67|2200.8|2192.5|2191.44|2183.14|838
1754930400000|2025-08-11 16:40:00|2191.96|2183.66|2185.23|2176.93|2192.19|2183.89|2184.45|2176.15|997
1754930700000|2025-08-11 16:45:00|2185.13|2176.83|2193.04|2184.74|2195.18|2186.88|2184.02|2175.72|804
1754931000000|2025-08-11 16:50:00|2193.06|2184.76|2185.17|2176.87|2194.08|2185.78|2183.97|2175.67|808
1754931300000|2025-08-11 16:55:00|2185.11|2176.81|2183.74|2175.44|2187.82|2179.52|2183.74|2175.44|816
1754931600000|2025-08-11 17:00:00|2183.68|2175.38|2182.34|2174.04|2184.65|2176.35|2173.99|2165.69|934
1754931900000|2025-08-11 17:05:00|2182.26|2173.96|2178.93|2170.63|2186.65|2178.35|2178|2169.7|641
1754932200000|2025-08-11 17:10:00|2178.95|2170.65|2178.25|2169.95|2182.72|2174.42|2176.72|2168.42|875
1754932500000|2025-08-11 17:15:00|2178.23|2169.93|2173.84|2165.54|2178.96|2170.66|2168.33|2160.03|999
1754932800000|2025-08-11 17:20:00|2173.41|2165.11|2178.81|2170.51|2181.04|2172.74|2173.16|2164.86|843
1754933100000|2025-08-11 17:25:00|2178.8|2170.5|2184.23|2175.93|2187.6|2179.3|2177.97|2169.67|710
1754933400000|2025-08-11 17:30:00|2184.18|2175.88|2183.87|2175.57|2186.28|2177.98|2177.32|2169.02|985
1754933700000|2025-08-11 17:35:00|2183.85|2175.55|2186.9|2178.6|2188.59|2180.29|2183.55|2175.25|830
1754934000000|2025-08-11 17:40:00|2186.85|2178.55|2185.97|2177.67|2189.73|2181.43|2184.95|2176.65|704
1754934300000|2025-08-11 17:45:00|2186|2177.7|2176.29|2167.99|2186.6|2178.3|2174.85|2166.55|880
1754934600000|2025-08-11 17:50:00|2176.3|2168|2176.86|2168.56|2180.33|2172.03|2176.3|2168|692
1754934900000|2025-08-11 17:55:00|2176.89|2168.59|2175.83|2167.53|2178.05|2169.75|2174.91|2166.61|691
1754935200000|2025-08-11 18:00:00|2175.85|2167.55|2161.88|2153.58|2176.9|2168.6|2161.57|2153.27|932
1754935500000|2025-08-11 18:05:00|2161.63|2153.33|2168.4|2160.1|2171.95|2163.65|2158.6|2150.3|948
1754935800000|2025-08-11 18:10:00|2168.36|2160.06|2173.05|2164.75|2174.95|2166.65|2168.3|2160|964
1754936100000|2025-08-11 18:15:00|2173.07|2164.77|2174.2|2165.9|2175.58|2167.28|2167.37|2159.07|863
1754936400000|2025-08-11 18:20:00|2174.1|2165.8|2166.8|2158.5|2175.8|2167.5|2165.88|2157.58|859
1754936700000|2025-08-11 18:25:00|2166.85|2158.55|2167.65|2159.35|2169.82|2161.52|2164.97|2156.67|710
1754937000000|2025-08-11 18:30:00|2167.68|2159.38|2166.51|2158.21|2170.91|2162.61|2166.14|2157.84|788
1754937300000|2025-08-11 18:35:00|2166.48|2158.18|2170.27|2161.97|2170.56|2162.26|2165.55|2157.25|843
1754937600000|2025-08-11 18:40:00|2170.23|2161.93|2155.61|2147.31|2171.18|2162.88|2155.33|2147.03|815
1754937900000|2025-08-11 18:45:00|2155.62|2147.32|2162.09|2153.79|2163.44|2155.14|2152.93|2144.63|856
1754938200000|2025-08-11 18:50:00|2162.1|2153.8|2160.03|2151.73|2168.41|2160.11|2159.86|2151.56|895
1754938500000|2025-08-11 18:55:00|2160|2151.7|2162.93|2154.63|2165.73|2157.43|2159.3|2151|499
1754938800000|2025-08-11 19:00:00|2163.02|2154.72|2160.63|2152.33|2165.1|2156.8|2157.77|2149.47|884
1754939100000|2025-08-11 19:05:00|2160.95|2152.65|2161.75|2153.45|2164.75|2156.45|2159.2|2150.9|764
1754939400000|2025-08-11 19:10:00|2161.64|2153.34|2159.96|2151.66|2163.76|2155.46|2158.73|2150.43|836
1754939700000|2025-08-11 19:15:00|2160.2|2151.9|2157.95|2149.65|2161.4|2153.1|2157.01|2148.71|810
1754940000000|2025-08-11 19:20:00|2157.82|2149.52|2167.63|2159.33|2168.05|2159.75|2157.72|2149.42|759
1754940300000|2025-08-11 19:25:00|2167.68|2159.38|2165.2|2156.9|2169.31|2161.01|2164.25|2155.95|746
1754940600000|2025-08-11 19:30:00|2165.09|2156.79|2161.96|2153.66|2165.97|2157.67|2158.99|2150.69|827
1754940900000|2025-08-11 19:35:00|2161.91|2153.61|2159.19|2150.89|2164.33|2156.03|2155.13|2146.83|898
1754941200000|2025-08-11 19:40:00|2159.23|2150.93|2148.6|2140.3|2160.63|2152.33|2146.89|2138.59|888
1754941500000|2025-08-11 19:45:00|2148.66|2140.36|2146.19|2137.89|2149.42|2141.12|2143.14|2134.84|790
1754941800000|2025-08-11 19:50:00|2146.21|2137.91|2131.46|2123.16|2150.35|2142.05|2129.28|2120.98|1004
1754942100000|2025-08-11 19:55:00|2131.56|2123.26|2142.86|2134.56|2145.89|2137.59|2130.67|2122.37|916
1754942400000|2025-08-11 20:00:00|2142.78|2134.48|2143.34|2135.04|2144.98|2136.68|2138.2|2129.9|920
1754942700000|2025-08-11 20:05:00|2143.48|2135.18|2143.19|2134.89|2147.68|2139.38|2139.86|2131.56|834
1754943000000|2025-08-11 20:10:00|2143.31|2135.01|2138.77|2130.47|2145.04|2136.74|2137.47|2129.17|890
1754943300000|2025-08-11 20:15:00|2138.68|2130.38|2137.76|2129.46|2138.97|2130.67|2131.99|2123.69|878
1754943600000|2025-08-11 20:20:00|2137.78|2129.48|2142.1|2133.8|2143.82|2135.52|2137.65|2129.35|800
1754943900000|2025-08-11 20:25:00|2142.04|2133.74|2139.1|2130.8|2143.9|2135.6|2138.04|2129.74|751
1754944200000|2025-08-11 20:30:00|2138.98|2130.68|2138.04|2129.74|2143.96|2135.66|2136.68|2128.38|790
1754944500000|2025-08-11 20:35:00|2138.05|2129.75|2134.69|2126.39|2139.78|2131.48|2134.11|2125.81|697
1754944800000|2025-08-11 20:40:00|2134.95|2126.65|2139.05|2130.75|2140.43|2132.13|2134.53|2126.23|705
1754945100000|2025-08-11 20:45:00|2139.13|2130.83|2143.8|2135.5|2143.91|2135.61|2138.95|2130.65|712
1754945400000|2025-08-11 20:50:00|2143.72|2135.42|2136.75|2128.45|2144.51|2136.21|2136.69|2128.39|618
1754945700000|2025-08-11 20:55:00|2136.68|2128.38|2135.84|2127.54|2138.77|2130.47|2134.16|2125.86|676
1754946000000|2025-08-11 21:00:00|2135.93|2127.63|2141.65|2133.35|2141.76|2133.46|2133.01|2124.71|690
1754946300000|2025-08-11 21:05:00|2141.72|2133.42|2142.49|2134.19|2143.79|2135.49|2141.39|2133.09|424
1754946600000|2025-08-11 21:10:00|2142.54|2134.24|2144.71|2136.41|2146.76|2138.46|2141.02|2132.72|479
1754946900000|2025-08-11 21:15:00|2144.68|2136.38|2140.57|2132.27|2147.16|2138.86|2140.57|2132.27|669
1754947200000|2025-08-11 21:20:00|2140.55|2132.25|2142.15|2133.85|2143.81|2135.51|2139.02|2130.72|598
1754947500000|2025-08-11 21:25:00|2142.1|2133.8|2134.75|2126.45|2142.24|2133.94|2134.75|2126.45|615
1754947800000|2025-08-11 21:30:00|2134.78|2126.48|2127.44|2119.14|2134.78|2126.48|2116.26|2107.96|905
1754948100000|2025-08-11 21:35:00|2127.43|2119.13|2122.73|2114.43|2127.49|2119.19|2115.47|2107.17|826
1754948400000|2025-08-11 21:40:00|2122.67|2114.37|2120.27|2111.97|2123.98|2115.68|2119.81|2111.51|722
1754948700000|2025-08-11 21:45:00|2120.32|2112.02|2108.89|2100.59|2121.77|2113.47|2105.74|2097.44|817
1754949000000|2025-08-11 21:50:00|2108.87|2100.57|2108.74|2100.44|2110|2101.7|2100.94|2092.64|768
1754949300000|2025-08-11 21:55:00|2108.75|2100.45|2116.51|2108.21|2116.58|2108.28|2106.74|2098.44|614
1754949600000|2025-08-11 22:00:00|2116.57|2108.27|2106.05|2097.75|2118.44|2110.14|2103.49|2095.19|682
1754949900000|2025-08-11 22:05:00|2106|2097.7|2099.17|2090.87|2106.81|2098.51|2097.56|2089.26|820
1754950200000|2025-08-11 22:10:00|2099.18|2090.88|2100.4|2092.1|2105.5|2097.2|2097.68|2089.38|903
1754950500000|2025-08-11 22:15:00|2100.38|2092.08|2097.05|2088.75|2106.98|2098.68|2097.01|2088.71|992
1754950800000|2025-08-11 22:20:00|2096.82|2088.52|2091.17|2082.87|2096.82|2088.52|2089.18|2080.88|848
1754951100000|2025-08-11 22:25:00|2091.07|2082.77|2099.68|2091.38|2099.95|2091.65|2089.78|2081.48|821
1754951400000|2025-08-11 22:30:00|2099.73|2091.43|2110.88|2102.58|2111.78|2103.48|2096.94|2088.64|859
1754951700000|2025-08-11 22:35:00|2110.93|2102.63|2113.9|2105.6|2114.95|2106.65|2109.92|2101.62|766
1754952000000|2025-08-11 22:40:00|2113.75|2105.45|2113.87|2105.57|2115.39|2107.09|2109.13|2100.83|742
1754952300000|2025-08-11 22:45:00|2113.9|2105.6|2110.07|2101.77|2115.51|2107.21|2108.76|2100.46|796
1754952600000|2025-08-11 22:50:00|2110.1|2101.8|2115.82|2107.52|2117.57|2109.27|2108.9|2100.6|784
1754952900000|2025-08-11 22:55:00|2116.48|2108.18|2117.19|2108.89|2121.65|2113.35|2115.87|2107.57|705
1754953200000|2025-08-11 23:00:00|2117.18|2108.88|2127.58|2119.28|2127.58|2119.28|2114.07|2105.77|825
1754953500000|2025-08-11 23:05:00|2127.55|2119.25|2122.68|2114.38|2127.91|2119.61|2120.23|2111.93|799
1754953800000|2025-08-11 23:10:00|2122.62|2114.32|2124.93|2116.63|2125.46|2117.16|2120.24|2111.94|820
1754954100000|2025-08-11 23:15:00|2124.92|2116.62|2126.82|2118.52|2128.2|2119.9|2122.99|2114.69|798
1754954400000|2025-08-11 23:20:00|2126.87|2118.57|2124.04|2115.74|2128.12|2119.82|2123.85|2115.55|869
1754954700000|2025-08-11 23:25:00|2124|2115.7|2123.9|2115.6|2128.11|2119.81|2121.71|2113.41|831
1754955000000|2025-08-11 23:30:00|2123.91|2115.61|2119.93|2111.63|2124.65|2116.35|2119.93|2111.63|737
1754955300000|2025-08-11 23:35:00|2119.99|2111.69|2120.35|2112.05|2121.37|2113.07|2117.74|2109.44|682
1754955600000|2025-08-11 23:40:00|2120.28|2111.98|2124.97|2116.67|2125.54|2117.24|2118.83|2110.53|790
1754955900000|2025-08-11 23:45:00|2125.07|2116.77|2121.63|2113.33|2125.58|2117.28|2120.62|2112.32|775
1754956200000|2025-08-11 23:50:00|2121.58|2113.28|2116.22|2107.92|2122.14|2113.84|2115.9|2107.6|793
1754956500000|2025-08-11 23:55:00|2116.19|2107.89|2110.96|2102.66|2116.61|2108.31|2110.87|2102.57|678
1754956800000|2025-08-12 00:00:00|2110.97|2102.67|2123.89|2115.59|2124.28|2115.98|2109.9|2101.6|985
1754957100000|2025-08-12 00:05:00|2123.84|2115.54|2117.96|2109.66|2126.57|2118.27|2117.94|2109.64|749
1754957400000|2025-08-12 00:10:00|2118|2109.7|2121.09|2112.79|2123.34|2115.04|2117.86|2109.56|868
1754957700000|2025-08-12 00:15:00|2121.12|2112.82|2125.04|2116.74|2130.81|2122.51|2120.95|2112.65|867
1754958000000|2025-08-12 00:20:00|2125.09|2116.79|2122.71|2114.41|2125.65|2117.35|2121.18|2112.88|814
1754958300000|2025-08-12 00:25:00|2122.58|2114.28|2118.32|2110.02|2123.52|2115.22|2117.9|2109.6|710
1754958600000|2025-08-12 00:30:00|2118.4|2110.1|2114.24|2105.94|2119.15|2110.85|2109.9|2101.6|745
1754958900000|2025-08-12 00:35:00|2114.19|2105.89|2113.82|2105.52|2114.89|2106.59|2111.17|2102.87|681
1754959200000|2025-08-12 00:40:00|2113.77|2105.47|2112.56|2104.26|2114.47|2106.17|2109.89|2101.59|682
1754959500000|2025-08-12 00:45:00|2112.61|2104.31|2112.08|2103.78|2114.43|2106.13|2108.78|2100.48|669
1754959800000|2025-08-12 00:50:00|2112.13|2103.83|2119.65|2111.35|2120.72|2112.42|2112.13|2103.83|485
1754960100000|2025-08-12 00:55:00|2119.58|2111.28|2126.03|2117.73|2129.95|2121.65|2118.09|2109.79|833
1754960400000|2025-08-12 01:00:00|2125.92|2117.62|2117.08|2108.78|2126.8|2118.5|2117.08|2108.78|695
1754960700000|2025-08-12 01:05:00|2116.85|2108.55|2125.95|2117.65|2130.9|2122.6|2116.38|2108.08|783
1754961000000|2025-08-12 01:10:00|2126.28|2117.98|2120.94|2112.64|2130.8|2122.5|2120.34|2112.04|813
1754961300000|2025-08-12 01:15:00|2120.89|2112.59|2123.44|2115.14|2123.84|2115.54|2116.06|2107.76|835
1754961600000|2025-08-12 01:20:00|2123.18|2114.88|2122.93|2114.63|2123.9|2115.6|2119.84|2111.54|711
1754961900000|2025-08-12 01:25:00|2123.03|2114.73|2127.76|2119.46|2127.9|2119.6|2120.06|2111.76|603
1754962200000|2025-08-12 01:30:00|2127.62|2119.32|2123.05|2114.75|2127.75|2119.45|2120.4|2112.1|794
1754962500000|2025-08-12 01:35:00|2123.03|2114.73|2124.72|2116.42|2125.96|2117.66|2122.76|2114.46|558
1754962800000|2025-08-12 01:40:00|2124.77|2116.47|2135.85|2127.55|2136.64|2128.34|2123.09|2114.79|641
1754963100000|2025-08-12 01:45:00|2135.88|2127.58|2136.63|2128.33|2139.86|2131.56|2134.76|2126.46|475
1754963400000|2025-08-12 01:50:00|2136.67|2128.37|2132.75|2124.45|2138.75|2130.45|2131.55|2123.25|511
1754963700000|2025-08-12 01:55:00|2132.76|2124.46|2133.06|2124.76|2134.5|2126.2|2130.81|2122.51|730
1754964000000|2025-08-12 02:00:00|2133.07|2124.77|2129.14|2120.84|2133.59|2125.29|2127.64|2119.34|757
1754964300000|2025-08-12 02:05:00|2129.21|2120.91|2143.3|2135|2143.51|2135.21|2128.8|2120.5|610
1754964600000|2025-08-12 02:10:00|2143.32|2135.02|2142.33|2134.03|2143.68|2135.38|2140.23|2131.93|533
1754964900000|2025-08-12 02:15:00|2142.31|2134.01|2146.57|2138.27|2147.34|2139.04|2139.68|2131.38|748
1754965200000|2025-08-12 02:20:00|2146.56|2138.26|2148.67|2140.37|2148.95|2140.65|2142.96|2134.66|598
1754965500000|2025-08-12 02:25:00|2148.69|2140.39|2167.55|2159.25|2167.8|2159.5|2148.68|2140.38|591
1754965800000|2025-08-12 02:30:00|2167.4|2159.1|2173.93|2165.63|2174.34|2166.04|2164.32|2156.02|712
1754966100000|2025-08-12 02:35:00|2173.98|2165.68|2175.78|2167.48|2175.83|2167.53|2166.49|2158.19|813
1754966400000|2025-08-12 02:40:00|2175.75|2167.45|2168.95|2160.65|2176.95|2168.65|2168.56|2160.26|771
1754966700000|2025-08-12 02:45:00|2168.9|2160.6|2160.86|2152.56|2170.89|2162.59|2160.74|2152.44|747
1754967000000|2025-08-12 02:50:00|2161.08|2152.78|2155.8|2147.5|2161.94|2153.64|2154.71|2146.41|624
1754967300000|2025-08-12 02:55:00|2155.75|2147.45|2150.14|2141.84|2155.75|2147.45|2150.14|2141.84|491
1754967600000|2025-08-12 03:00:00|2150.36|2142.06|2147.3|2139|2151|2142.7|2147.3|2139|385
1754967900000|2025-08-12 03:05:00|2147.53|2139.23|2140.95|2132.65|2147.53|2139.23|2139.34|2131.04|514
1754968200000|2025-08-12 03:10:00|2141|2132.7|2137.17|2128.87|2141.1|2132.8|2135.13|2126.83|363
1754968500000|2025-08-12 03:15:00|2137.2|2128.9|2132.97|2124.67|2138.84|2130.54|2131.59|2123.29|522
1754968800000|2025-08-12 03:20:00|2132.95|2124.65|2132.77|2124.47|2136.43|2128.13|2132.3|2124|500
1754969100000|2025-08-12 03:25:00|2132.79|2124.49|2139.76|2131.46|2143.9|2135.6|2132.4|2124.1|543
1754969400000|2025-08-12 03:30:00|2139.72|2131.42|2140.9|2132.6|2145.69|2137.39|2139.69|2131.39|763
1754969700000|2025-08-12 03:35:00|2140.85|2132.55|2143.9|2135.6|2147.67|2139.37|2140.8|2132.5|802
1754970000000|2025-08-12 03:40:00|2143.85|2135.55|2138.95|2130.65|2143.85|2135.55|2137.13|2128.83|681
1754970300000|2025-08-12 03:45:00|2139.09|2130.79|2142.98|2134.68|2144.77|2136.47|2134.83|2126.53|832
1754970600000|2025-08-12 03:50:00|2142.77|2134.47|2146.67|2138.37|2146.89|2138.59|2142.07|2133.77|757
1754970900000|2025-08-12 03:55:00|2146.42|2138.12|2149.65|2141.35|2149.65|2141.35|2146|2137.7|477
1754971200000|2025-08-12 04:00:00|2149.68|2141.38|2140.82|2132.52|2153.6|2145.3|2140.82|2132.52|700
1754971500000|2025-08-12 04:05:00|2141.11|2132.81|2147.56|2139.26|2149.01|2140.71|2140.67|2132.37|520
1754971800000|2025-08-12 04:10:00|2147.57|2139.27|2160.96|2152.66|2163.62|2155.32|2146.95|2138.65|675
1754972100000|2025-08-12 04:15:00|2161.42|2153.12|2160.24|2151.94|2163.34|2155.04|2159.82|2151.52|744
1754972400000|2025-08-12 04:20:00|2160.27|2151.97|2153.95|2145.65|2161.52|2153.22|2152.97|2144.67|743
1754972700000|2025-08-12 04:25:00|2153.85|2145.55|2162.08|2153.78|2162.66|2154.36|2152.15|2143.85|773
1754973000000|2025-08-12 04:30:00|2162.1|2153.8|2159.05|2150.75|2162.41|2154.11|2153.95|2145.65|859
1754973300000|2025-08-12 04:35:00|2159.03|2150.73|2163.95|2155.65|2166.48|2158.18|2156.34|2148.04|822
1754973600000|2025-08-12 04:40:00|2163.76|2155.46|2168.86|2160.56|2177.71|2169.41|2163.1|2154.8|634
1754973900000|2025-08-12 04:45:00|2168.87|2160.57|2169.43|2161.13|2171.99|2163.69|2163.84|2155.54|639
1754974200000|2025-08-12 04:50:00|2169.5|2161.2|2162.88|2154.58|2169.91|2161.61|2162.11|2153.81|647
1754974500000|2025-08-12 04:55:00|2162.87|2154.57|2160.24|2151.94|2165.36|2157.06|2159.81|2151.51|655
1754974800000|2025-08-12 05:00:00|2160.39|2152.09|2152.89|2144.59|2160.98|2152.68|2149.53|2141.23|823
1754975100000|2025-08-12 05:05:00|2152.84|2144.54|2150.86|2142.56|2157.16|2148.86|2149.61|2141.31|656
1754975400000|2025-08-12 05:10:00|2150.97|2142.67|2152.85|2144.55|2154.75|2146.45|2150.77|2142.47|666
1754975700000|2025-08-12 05:15:00|2152.94|2144.64|2149.35|2141.05|2154.71|2146.41|2148.74|2140.44|597
1754976000000|2025-08-12 05:20:00|2149.41|2141.11|2148.82|2140.52|2152.9|2144.6|2146.49|2138.19|687
1754976300000|2025-08-12 05:25:00|2148.96|2140.66|2145.55|2137.25|2149.96|2141.66|2144.23|2135.93|660
1754976600000|2025-08-12 05:30:00|2145.58|2137.28|2140.1|2131.8|2145.61|2137.31|2139.71|2131.41|601
1754976900000|2025-08-12 05:35:00|2140.08|2131.78|2141.54|2133.24|2143.05|2134.75|2139.8|2131.5|642
1754977200000|2025-08-12 05:40:00|2141.5|2133.2|2141.91|2133.61|2143.43|2135.13|2139.31|2131.01|755
1754977500000|2025-08-12 05:45:00|2141.9|2133.6|2144.26|2135.96|2144.26|2135.96|2138.41|2130.11|763
1754977800000|2025-08-12 05:50:00|2144.41|2136.11|2146.93|2138.63|2147.43|2139.13|2140.89|2132.59|565
1754978100000|2025-08-12 05:55:00|2146.82|2138.52|2142.82|2134.52|2148.5|2140.2|2142.76|2134.46|510
1754978400000|2025-08-12 06:00:00|2142.81|2134.51|2154.01|2145.71|2154.55|2146.25|2142.28|2133.98|624
1754978700000|2025-08-12 06:05:00|2153.98|2145.68|2157.61|2149.31|2160.65|2152.35|2151.93|2143.63|620
1754979000000|2025-08-12 06:10:00|2157.57|2149.27|2152.86|2144.56|2158.81|2150.51|2150.87|2142.57|801
1754979300000|2025-08-12 06:15:00|2152.89|2144.59|2165.9|2157.6|2166.38|2158.08|2145.16|2136.86|890
1754979600000|2025-08-12 06:20:00|2166.04|2157.74|2167.65|2159.35|2167.73|2159.43|2154.77|2146.47|822
1754979900000|2025-08-12 06:25:00|2167.58|2159.28|2163.19|2154.89|2171.75|2163.45|2162.19|2153.89|910
1754980200000|2025-08-12 06:30:00|2163.14|2154.84|2155|2146.7|2164.12|2155.82|2152.04|2143.74|828
1754980500000|2025-08-12 06:35:00|2154.98|2146.68|2154.12|2145.82|2158.91|2150.61|2151.98|2143.68|793
1754980800000|2025-08-12 06:40:00|2154.29|2145.99|2155.94|2147.64|2159.73|2151.43|2151.96|2143.66|762
1754981100000|2025-08-12 06:45:00|2155.97|2147.67|2155.64|2147.34|2161.65|2153.35|2152.22|2143.92|818
1754981400000|2025-08-12 06:50:00|2155.98|2147.68|2150.94|2142.64|2157.48|2149.18|2150.86|2142.56|741
1754981700000|2025-08-12 06:55:00|2150.95|2142.65|2148.8|2140.5|2151.18|2142.88|2147.4|2139.1|618
1754982000000|2025-08-12 07:00:00|2148.83|2140.53|2152.89|2144.59|2152.91|2144.61|2148.43|2140.13|769
1754982300000|2025-08-12 07:05:00|2152.88|2144.58|2156.29|2147.99|2159.54|2151.24|2152.61|2144.31|749
1754982600000|2025-08-12 07:10:00|2156.46|2148.16|2153.96|2145.66|2156.55|2148.25|2151.84|2143.54|626
1754982900000|2025-08-12 07:15:00|2154.01|2145.71|2153.93|2145.63|2154.96|2146.66|2149.83|2141.53|575
1754983200000|2025-08-12 07:20:00|2153.92|2145.62|2151|2142.7|2153.95|2145.65|2150.18|2141.88|692
1754983500000|2025-08-12 07:25:00|2150.88|2142.58|2152.96|2144.66|2155.88|2147.58|2150.88|2142.58|692
1754983800000|2025-08-12 07:30:00|2152.98|2144.68|2147.98|2139.68|2153.71|2145.41|2146.97|2138.67|546
1754984100000|2025-08-12 07:35:00|2147.73|2139.43|2155.77|2147.47|2158|2149.7|2147.29|2138.99|532
1754984400000|2025-08-12 07:40:00|2155.72|2147.42|2153.03|2144.73|2156.16|2147.86|2150.33|2142.03|783
1754984700000|2025-08-12 07:45:00|2153.02|2144.72|2151|2142.7|2154.96|2146.66|2150|2141.7|579
1754985000000|2025-08-12 07:50:00|2150.98|2142.68|2152.93|2144.63|2155.1|2146.8|2150.77|2142.47|674
1754985300000|2025-08-12 07:55:00|2152.96|2144.66|2152.62|2144.32|2157.95|2149.65|2150.73|2142.43|704
1754985600000|2025-08-12 08:00:00|2152.59|2144.29|2142.92|2134.62|2152.95|2144.65|2142.04|2133.74|585
1754985900000|2025-08-12 08:05:00|2142.93|2134.63|2142.73|2134.43|2145.29|2136.99|2140.32|2132.02|651
1754986200000|2025-08-12 08:10:00|2142.7|2134.4|2142.66|2134.36|2144.39|2136.09|2140.93|2132.63|760
1754986500000|2025-08-12 08:15:00|2142.65|2134.35|2149.02|2140.72|2149.73|2141.43|2142.46|2134.16|801
1754986800000|2025-08-12 08:20:00|2149|2140.7|2146.91|2138.61|2151.1|2142.8|2143.95|2135.65|853
1754987100000|2025-08-12 08:25:00|2146.95|2138.65|2142.12|2133.82|2146.95|2138.65|2140.2|2131.9|757
1754987400000|2025-08-12 08:30:00|2142.16|2133.86|2139.89|2131.59|2142.95|2134.65|2138.07|2129.77|745
1754987700000|2025-08-12 08:35:00|2139.91|2131.61|2141.1|2132.8|2141.32|2133.02|2138.25|2129.95|738
1754988000000|2025-08-12 08:40:00|2141.03|2132.73|2161.65|2153.35|2161.69|2153.39|2140.44|2132.14|843
1754988300000|2025-08-12 08:45:00|2161.63|2153.33|2167.18|2158.88|2170.18|2161.88|2161.46|2153.16|868
1754988600000|2025-08-12 08:50:00|2167.17|2158.87|2155.37|2147.07|2167.3|2159|2155.37|2147.07|862
1754988900000|2025-08-12 08:55:00|2155.41|2147.11|2151.43|2143.13|2158.15|2149.85|2151.3|2143|765
1754989200000|2025-08-12 09:00:00|2151.48|2143.18|2153.77|2145.47|2153.85|2145.55|2149.31|2141.01|758
1754989500000|2025-08-12 09:05:00|2153.71|2145.41|2144.34|2136.04|2154.1|2145.8|2141.9|2133.6|777
1754989800000|2025-08-12 09:10:00|2144.17|2135.87|2140.77|2132.47|2145.1|2136.8|2140.31|2132.01|748
1754990100000|2025-08-12 09:15:00|2140.84|2132.54|2143.6|2135.3|2145.53|2137.23|2140.14|2131.84|804
1754990400000|2025-08-12 09:20:00|2143.9|2135.6|2144.29|2135.99|2145.2|2136.9|2140.46|2132.16|724
1754990700000|2025-08-12 09:25:00|2144.26|2135.96|2145.16|2136.86|2145.97|2137.67|2141.11|2132.81|677
1754991000000|2025-08-12 09:30:00|2145.15|2136.85|2137.65|2129.35|2145.21|2136.91|2136.52|2128.22|575
1754991300000|2025-08-12 09:35:00|2137.8|2129.5|2138|2129.7|2141.95|2133.65|2134.05|2125.75|656
1754991600000|2025-08-12 09:40:00|2137.99|2129.69|2133.11|2124.81|2139.04|2130.74|2132.28|2123.98|569
1754991900000|2025-08-12 09:45:00|2133.08|2124.78|2131.23|2122.93|2134.06|2125.76|2129.55|2121.25|382
1754992200000|2025-08-12 09:50:00|2131.47|2123.17|2128.88|2120.58|2133.16|2124.86|2128.67|2120.37|799
1754992500000|2025-08-12 09:55:00|2128.87|2120.57|2123.98|2115.68|2129.45|2121.15|2123.36|2115.06|598
1754992800000|2025-08-12 10:00:00|2123.87|2115.57|2118.76|2110.46|2124.99|2116.69|2118.36|2110.06|640
1754993100000|2025-08-12 10:05:00|2118.5|2110.2|2111.53|2103.23|2119.08|2110.78|2111.49|2103.19|765
1754993400000|2025-08-12 10:10:00|2111.54|2103.24|2109.28|2100.98|2115|2106.7|2104.81|2096.51|735
1754993700000|2025-08-12 10:15:00|2109.11|2100.81|2118.93|2110.63|2119.05|2110.75|2106|2097.7|695
1754994000000|2025-08-12 10:20:00|2119|2110.7|2128.76|2120.46|2129.95|2121.65|2117.98|2109.68|602
1754994300000|2025-08-12 10:25:00|2128.91|2120.61|2129|2120.7|2130.43|2122.13|2126.82|2118.52|647
1754994600000|2025-08-12 10:30:00|2129.05|2120.75|2129.45|2121.15|2130.08|2121.78|2126.72|2118.42|795
1754994900000|2025-08-12 10:35:00|2129.38|2121.08|2125.23|2116.93|2129.38|2121.08|2123.95|2115.65|740
1754995200000|2025-08-12 10:40:00|2125.21|2116.91|2130.15|2121.85|2131.48|2123.18|2122.34|2114.04|599
1754995500000|2025-08-12 10:45:00|2130.27|2121.97|2139.82|2131.52|2143.86|2135.56|2130|2121.7|744
1754995800000|2025-08-12 10:50:00|2139.78|2131.48|2131.83|2123.53|2139.78|2131.48|2131.33|2123.03|555
1754996100000|2025-08-12 10:55:00|2131.87|2123.57|2126.65|2118.35|2132.7|2124.4|2125.97|2117.67|616
1754996400000|2025-08-12 11:00:00|2126.7|2118.4|2129.49|2121.19|2131.18|2122.88|2124.17|2115.87|655
1754996700000|2025-08-12 11:05:00|2129.52|2121.22|2123.68|2115.38|2130.17|2121.87|2123.57|2115.27|634
1754997000000|2025-08-12 11:10:00|2123.7|2115.4|2111.91|2103.61|2123.91|2115.61|2110.1|2101.8|887
1754997300000|2025-08-12 11:15:00|2111.75|2103.45|2119.47|2111.17|2123.82|2115.52|2111.33|2103.03|885
1754997600000|2025-08-12 11:20:00|2118.94|2110.64|2121.63|2113.33|2122.66|2114.36|2117.84|2109.54|821
1754997900000|2025-08-12 11:25:00|2121.61|2113.31|2122.75|2114.45|2123.32|2115.02|2119.08|2110.78|590
1754998200000|2025-08-12 11:30:00|2122.57|2114.27|2125.81|2117.51|2129.65|2121.35|2121.77|2113.47|642
1754998500000|2025-08-12 11:35:00|2125.76|2117.46|2126.55|2118.25|2126.6|2118.3|2122.96|2114.66|571
1754998800000|2025-08-12 11:40:00|2126.5|2118.2|2116.02|2107.72|2126.5|2118.2|2115.98|2107.68|489
1754999100000|2025-08-12 11:45:00|2116|2107.7|2123.9|2115.6|2124|2115.7|2115.57|2107.27|579
1754999400000|2025-08-12 11:50:00|2123.89|2115.59|2124.5|2116.2|2126.5|2118.2|2122.04|2113.74|487
1754999700000|2025-08-12 11:55:00|2124.54|2116.24|2133.81|2125.51|2134.95|2126.65|2124.49|2116.19|615
1755000000000|2025-08-12 12:00:00|2133.72|2125.42|2146.75|2138.45|2146.75|2138.45|2132.88|2124.58|672
1755000300000|2025-08-12 12:05:00|2146.69|2138.39|2147.27|2138.97|2149.57|2141.27|2140.62|2132.32|861
1755000600000|2025-08-12 12:10:00|2147.28|2138.98|2140.37|2132.07|2147.28|2138.98|2138.15|2129.85|724
1755000900000|2025-08-12 12:15:00|2140.35|2132.05|2142.82|2134.52|2146.85|2138.55|2140.04|2131.74|790
1755001200000|2025-08-12 12:20:00|2142.8|2134.5|2160.2|2151.9|2160.61|2152.31|2140.75|2132.45|694
1755001500000|2025-08-12 12:25:00|2160.21|2151.91|2190.1|2181.8|2190.51|2182.21|2159.41|2151.11|967
1755001800000|2025-08-12 12:30:00|2190.32|2182.02|2238.59|2230.29|2250.96|2242.66|2190.17|2181.87|1184
1755002100000|2025-08-12 12:35:00|2238.87|2230.57|2232.75|2224.45|2238.87|2230.57|2212.29|2203.99|1157
1755002400000|2025-08-12 12:40:00|2232.36|2224.06|2256.99|2248.69|2261.59|2253.29|2231.38|2223.08|1149
1755002700000|2025-08-12 12:45:00|2257.02|2248.72|2246.55|2238.25|2261.56|2253.26|2234.4|2226.1|1122
1755003000000|2025-08-12 12:50:00|2247.25|2238.95|2235.77|2227.47|2256.85|2248.55|2229.35|2221.05|1088
1755003300000|2025-08-12 12:55:00|2235.79|2227.49|2237.97|2229.67|2243.75|2235.45|2228.84|2220.54|1108
1755003600000|2025-08-12 13:00:00|2238.02|2229.72|2215.86|2207.56|2239.65|2231.35|2215.84|2207.54|1004
1755003900000|2025-08-12 13:05:00|2215.84|2207.54|2217.15|2208.85|2223.17|2214.87|2208.23|2199.93|1074
1755004200000|2025-08-12 13:10:00|2217.17|2208.87|2232.08|2223.78|2234.41|2226.11|2214.94|2206.64|1010
1755004500000|2025-08-12 13:15:00|2231.86|2223.56|2229.75|2221.45|2241.75|2233.45|2222.83|2214.53|1029
1755004800000|2025-08-12 13:20:00|2229.61|2221.31|2256.13|2247.83|2256.67|2248.37|2228.76|2220.46|1041
1755005100000|2025-08-12 13:25:00|2256.14|2247.84|2279.07|2270.77|2280.35|2272.05|2255.48|2247.18|1114
1755005400000|2025-08-12 13:30:00|2279.22|2270.92|2277.78|2269.48|2291.83|2283.53|2255.16|2246.86|1155
1755005700000|2025-08-12 13:35:00|2277.93|2269.63|2263.2|2254.9|2279.93|2271.63|2258.19|2249.89|1122
1755006000000|2025-08-12 13:40:00|2263.41|2255.11|2261.42|2253.12|2276.1|2267.8|2261.08|2252.78|1065
1755006300000|2025-08-12 13:45:00|2261.24|2252.94|2242.24|2233.94|2272.94|2264.64|2237.06|2228.76|1122
1755006600000|2025-08-12 13:50:00|2242.12|2233.82|2258.44|2250.14|2260.6|2252.3|2229.38|2221.08|1122
1755006900000|2025-08-12 13:55:00|2258.37|2250.07|2268.97|2260.67|2271.04|2262.74|2255.65|2247.35|1076
1755007200000|2025-08-12 14:00:00|2268.82|2260.52|2285.57|2277.27|2285.6|2277.3|2261.9|2253.6|1084
1755007500000|2025-08-12 14:05:00|2285.59|2277.29|2291.37|2283.07|2302.85|2294.55|2279.42|2271.12|1105
1755007800000|2025-08-12 14:10:00|2289.88|2281.58|2284.38|2276.08|2290.58|2282.28|2276.08|2267.78|1082
1755008100000|2025-08-12 14:15:00|2284.53|2276.23|2290.67|2282.37|2291.02|2282.72|2273.61|2265.31|1097
1755008400000|2025-08-12 14:20:00|2291|2282.7|2300.78|2292.48|2305.63|2297.33|2288.35|2280.05|1109
1755008700000|2025-08-12 14:25:00|2300.83|2292.53|2320.21|2311.91|2326.1|2317.8|2297.68|2289.38|1129
1755009000000|2025-08-12 14:30:00|2320.62|2312.32|2328.86|2320.56|2333.55|2325.25|2319.32|2311.02|1092
1755009300000|2025-08-12 14:35:00|2329.07|2320.77|2336.53|2328.23|2336.69|2328.39|2322.99|2314.69|1076
1755009600000|2025-08-12 14:40:00|2336.54|2328.24|2338.84|2330.54|2339.73|2331.43|2325.93|2317.63|1097
1755009900000|2025-08-12 14:45:00|2338.69|2330.39|2326.58|2318.28|2338.84|2330.54|2321.74|2313.44|1103
1755010200000|2025-08-12 14:50:00|2326.19|2317.89|2325.18|2316.88|2328.78|2320.48|2318.57|2310.27|1009
1755010500000|2025-08-12 14:55:00|2325.15|2316.85|2331.73|2323.43|2333.7|2325.4|2319.84|2311.54|1043
1755010800000|2025-08-12 15:00:00|2331.99|2323.69|2351.37|2343.07|2352.82|2344.52|2329.47|2321.17|1063
1755011100000|2025-08-12 15:05:00|2351.38|2343.08|2347.49|2339.19|2361.37|2353.07|2343.31|2335.01|1113
1755011400000|2025-08-12 15:10:00|2347.47|2339.17|2351.33|2343.03|2358.19|2349.89|2346.6|2338.3|1034
1755011700000|2025-08-12 15:15:00|2350.84|2342.54|2366.99|2358.69|2370.14|2361.84|2350.84|2342.54|987
1755012000000|2025-08-12 15:20:00|2367.46|2359.16|2364.59|2356.29|2369.5|2361.2|2358|2349.7|1055
1755012300000|2025-08-12 15:25:00|2364.41|2356.11|2356.91|2348.61|2392.6|2384.3|2354.9|2346.6|1099
1755012600000|2025-08-12 15:30:00|2356.69|2348.39|2379.79|2371.49|2380.52|2372.22|2346.43|2338.13|1067
1755012900000|2025-08-12 15:35:00|2380.1|2371.8|2372.02|2363.72|2382.1|2373.8|2368.5|2360.2|1055
1755013200000|2025-08-12 15:40:00|2372.25|2363.95|2368.98|2360.68|2375.98|2367.68|2367.76|2359.46|930
1755013500000|2025-08-12 15:45:00|2369|2360.7|2379.73|2371.43|2382.81|2374.51|2362.94|2354.64|1006
1755013800000|2025-08-12 15:50:00|2379.71|2371.41|2406.95|2398.65|2411.65|2403.35|2372.94|2364.64|765
1755014100000|2025-08-12 15:55:00|2407.01|2398.71|2406.8|2398.5|2414.78|2406.48|2399.12|2390.82|1086
1755014400000|2025-08-12 16:00:00|2406.63|2398.33|2407.15|2398.85|2422.96|2414.66|2395.93|2387.63|1088
1755014700000|2025-08-12 16:05:00|2407.41|2399.11|2391.74|2383.44|2408.64|2400.34|2388.71|2380.41|1100
1755015000000|2025-08-12 16:10:00|2391.8|2383.5|2379.68|2371.38|2392.14|2383.84|2374.92|2366.62|1038
1755015300000|2025-08-12 16:15:00|2379.77|2371.47|2377.83|2369.53|2382.68|2374.38|2371.84|2363.54|1023
1755015600000|2025-08-12 16:20:00|2377.84|2369.54|2382.46|2374.16|2388.24|2379.94|2377.81|2369.51|964
1755015900000|2025-08-12 16:25:00|2382.41|2374.11|2381.98|2373.68|2384.93|2376.63|2378.47|2370.17|993
1755016200000|2025-08-12 16:30:00|2382|2373.7|2361.16|2352.86|2382.85|2374.55|2359.27|2350.97|1024
1755016500000|2025-08-12 16:35:00|2361.38|2353.08|2363|2354.7|2370.76|2362.46|2361.38|2353.08|916
1755016800000|2025-08-12 16:40:00|2362.95|2354.65|2362.45|2354.15|2370.06|2361.76|2361.68|2353.38|975
1755017100000|2025-08-12 16:45:00|2362.48|2354.18|2367.96|2359.66|2374.68|2366.38|2361.34|2353.04|941
1755017400000|2025-08-12 16:50:00|2368.25|2359.95|2374.97|2366.67|2377.78|2369.48|2368.25|2359.95|873
1755017700000|2025-08-12 16:55:00|2374.99|2366.69|2368.58|2360.28|2375.65|2367.35|2368.56|2360.26|886
1755018000000|2025-08-12 17:00:00|2368.39|2360.09|2372.85|2364.55|2373.87|2365.57|2366.03|2357.73|879
1755018300000|2025-08-12 17:05:00|2372.75|2364.45|2371.81|2363.51|2373.59|2365.29|2365.09|2356.79|816
1755018600000|2025-08-12 17:10:00|2371.83|2363.53|2380.97|2372.67|2388.66|2380.36|2370.63|2362.33|965
1755018900000|2025-08-12 17:15:00|2381.19|2372.89|2380.42|2372.12|2388.1|2379.8|2373.59|2365.29|878
1755019200000|2025-08-12 17:20:00|2380.51|2372.21|2376.18|2367.88|2385.61|2377.31|2374.7|2366.4|960
1755019500000|2025-08-12 17:25:00|2376.08|2367.78|2360.75|2352.45|2377.98|2369.68|2360.35|2352.05|885
1755019800000|2025-08-12 17:30:00|2360.92|2352.62|2361.24|2352.94|2362.32|2354.02|2349.24|2340.94|968
1755020100000|2025-08-12 17:35:00|2361.23|2352.93|2364.81|2356.51|2368.2|2359.9|2357.72|2349.42|909
1755020400000|2025-08-12 17:40:00|2364.82|2356.52|2356.65|2348.35|2366.3|2358|2354.57|2346.27|876
1755020700000|2025-08-12 17:45:00|2356.66|2348.36|2366.82|2358.52|2367.52|2359.22|2356.66|2348.36|845
1755021000000|2025-08-12 17:50:00|2366.76|2358.46|2365.04|2356.74|2371.03|2362.73|2363.1|2354.8|874
1755021300000|2025-08-12 17:55:00|2365.09|2356.79|2372.56|2364.26|2376.5|2368.2|2363.69|2355.39|843
1755021600000|2025-08-12 18:00:00|2372.59|2364.29|2362.57|2354.27|2374.55|2366.25|2361.14|2352.84|930
1755021900000|2025-08-12 18:05:00|2362.51|2354.21|2362.37|2354.07|2375.35|2367.05|2361.5|2353.2|959
1755022200000|2025-08-12 18:10:00|2362.64|2354.34|2364.57|2356.27|2364.63|2356.33|2358.75|2350.45|848
1755022500000|2025-08-12 18:15:00|2364.51|2356.21|2366.83|2358.53|2368.95|2360.65|2360.44|2352.14|951
1755022800000|2025-08-12 18:20:00|2366.88|2358.58|2364.95|2356.65|2373.99|2365.69|2362.54|2354.24|900
1755023100000|2025-08-12 18:25:00|2364.55|2356.25|2358.13|2349.83|2364.73|2356.43|2352.43|2344.13|877
1755023400000|2025-08-12 18:30:00|2358.19|2349.89|2355.54|2347.24|2365.2|2356.9|2354.53|2346.23|901
1755023700000|2025-08-12 18:35:00|2355.5|2347.2|2357.83|2349.53|2363.96|2355.66|2352.76|2344.46|840
1755024000000|2025-08-12 18:40:00|2357.73|2349.43|2360.82|2352.52|2362.67|2354.37|2354.4|2346.1|885
1755024300000|2025-08-12 18:45:00|2360.83|2352.53|2356.97|2348.67|2362.2|2353.9|2356.87|2348.57|818
1755024600000|2025-08-12 18:50:00|2356.96|2348.66|2342.81|2334.51|2357.52|2349.22|2339.88|2331.58|753
1755024900000|2025-08-12 18:55:00|2342.69|2334.39|2342.73|2334.43|2344.79|2336.49|2339.57|2331.27|724
1755025200000|2025-08-12 19:00:00|2342.78|2334.48|2342.56|2334.26|2345.99|2337.69|2340.8|2332.5|854
1755025500000|2025-08-12 19:05:00|2342.54|2334.24|2335.82|2327.52|2342.54|2334.24|2334.2|2325.9|620
1755025800000|2025-08-12 19:10:00|2335.73|2327.43|2331.31|2323.01|2338.55|2330.25|2331.24|2322.94|768
1755026100000|2025-08-12 19:15:00|2331.3|2323|2336.81|2328.51|2340.54|2332.24|2331.01|2322.71|626
1755026400000|2025-08-12 19:20:00|2336.8|2328.5|2336.59|2328.29|2342.84|2334.54|2334.76|2326.46|779
1755026700000|2025-08-12 19:25:00|2336.38|2328.08|2333.71|2325.41|2340.45|2332.15|2333.67|2325.37|568
1755027000000|2025-08-12 19:30:00|2333.62|2325.32|2330.83|2322.53|2333.95|2325.65|2329.8|2321.5|537
1755027300000|2025-08-12 19:35:00|2331.05|2322.75|2328.48|2320.18|2334.08|2325.78|2327.9|2319.6|666
1755027600000|2025-08-12 19:40:00|2328.46|2320.16|2329.58|2321.28|2329.58|2321.28|2320.8|2312.5|715
1755027900000|2025-08-12 19:45:00|2329.54|2321.24|2337.26|2328.96|2339.65|2331.35|2329.53|2321.23|815
1755028200000|2025-08-12 19:50:00|2337.14|2328.84|2341.6|2333.3|2342.98|2334.68|2333.02|2324.72|671
1755028500000|2025-08-12 19:55:00|2341.73|2333.43|2345.69|2337.39|2348.95|2340.65|2340.71|2332.41|810
1755028800000|2025-08-12 20:00:00|2345.86|2337.56|2339.61|2331.31|2346.45|2338.15|2333.15|2324.85|822
1755029100000|2025-08-12 20:05:00|2339.59|2331.29|2340.64|2332.34|2345.4|2337.1|2334.84|2326.54|826
1755029400000|2025-08-12 20:10:00|2340.7|2332.4|2352.62|2344.32|2353.17|2344.87|2339.75|2331.45|765
1755029700000|2025-08-12 20:15:00|2352.57|2344.27|2363.05|2354.75|2369.71|2361.41|2349.03|2340.73|961
1755030000000|2025-08-12 20:20:00|2363.01|2354.71|2362.89|2354.59|2367.47|2359.17|2354.85|2346.55|962
1755030300000|2025-08-12 20:25:00|2363.3|2355|2368.66|2360.36|2368.73|2360.43|2361.42|2353.12|950
1755030600000|2025-08-12 20:30:00|2368.64|2360.34|2359.63|2351.33|2372.35|2364.05|2358.07|2349.77|957
1755030900000|2025-08-12 20:35:00|2359.64|2351.34|2363.76|2355.46|2366.2|2357.9|2356.66|2348.36|823
1755031200000|2025-08-12 20:40:00|2363.64|2355.34|2362.21|2353.91|2370.35|2362.05|2361.13|2352.83|914
1755031500000|2025-08-12 20:45:00|2362.15|2353.85|2353.07|2344.77|2363.4|2355.1|2352.25|2343.95|825
1755031800000|2025-08-12 20:50:00|2353.19|2344.89|2368.56|2360.26|2371|2362.7|2352.61|2344.31|725
1755032100000|2025-08-12 20:55:00|2368.58|2360.28|2373.54|2365.24|2373.54|2365.24|2363.9|2355.6|837
1755032400000|2025-08-12 21:00:00|2373.48|2365.18|2366.68|2358.38|2373.59|2365.29|2363.19|2354.89|897
1755032700000|2025-08-12 21:05:00|2366.73|2358.43|2359.51|2351.21|2366.73|2358.43|2352.98|2344.68|881
1755033000000|2025-08-12 21:10:00|2359.5|2351.2|2354.91|2346.61|2362.84|2354.54|2352.06|2343.76|778
1755033300000|2025-08-12 21:15:00|2354.89|2346.59|2352.67|2344.37|2354.89|2346.59|2349.45|2341.15|692
1755033600000|2025-08-12 21:20:00|2352.82|2344.52|2345.37|2337.07|2353.07|2344.77|2345.24|2336.94|609
1755033900000|2025-08-12 21:25:00|2345.31|2337.01|2350.62|2342.32|2363.16|2354.86|2342.5|2334.2|684
1755034200000|2025-08-12 21:30:00|2350.59|2342.29|2337.28|2328.98|2350.59|2342.29|2334.48|2326.18|879
1755034500000|2025-08-12 21:35:00|2337.3|2329|2346.33|2338.03|2346.45|2338.15|2337.17|2328.87|708
1755034800000|2025-08-12 21:40:00|2346.28|2337.98|2338.82|2330.52|2348.28|2339.98|2338.25|2329.95|683
1755035100000|2025-08-12 21:45:00|2338.93|2330.63|2336.36|2328.06|2340.58|2332.28|2332.59|2324.29|560
1755035400000|2025-08-12 21:50:00|2336.38|2328.08|2326.1|2317.8|2338.88|2330.58|2325.79|2317.49|510
1755035700000|2025-08-12 21:55:00|2325.98|2317.68|2331.48|2323.18|2332.42|2324.12|2323.78|2315.48|605
1755036000000|2025-08-12 22:00:00|2331.46|2323.16|2327.45|2319.15|2336.35|2328.05|2322.95|2314.65|891
1755036300000|2025-08-12 22:05:00|2326.97|2318.67|2316.9|2308.6|2327.34|2319.04|2315.34|2307.04|881
1755036600000|2025-08-12 22:10:00|2316.95|2308.65|2323.65|2315.35|2323.65|2315.35|2316.04|2307.74|833
1755036900000|2025-08-12 22:15:00|2323.51|2315.21|2320.04|2311.74|2326.33|2318.03|2318.8|2310.5|895
1755037200000|2025-08-12 22:20:00|2320.01|2311.71|2327.02|2318.72|2327.26|2318.96|2319.66|2311.36|860
1755037500000|2025-08-12 22:25:00|2327.25|2318.95|2324.33|2316.03|2327.55|2319.25|2322.63|2314.33|568
1755037800000|2025-08-12 22:30:00|2324.13|2315.83|2325.17|2316.87|2329.39|2321.09|2322.97|2314.67|724
1755038100000|2025-08-12 22:35:00|2325.25|2316.95|2321.27|2312.97|2325.38|2317.08|2320.63|2312.33|646
1755038400000|2025-08-12 22:40:00|2321.28|2312.98|2318.23|2309.93|2322.66|2314.36|2317.9|2309.6|611
1755038700000|2025-08-12 22:45:00|2318.47|2310.17|2327.94|2319.64|2329.35|2321.05|2317.65|2309.35|774
1755039000000|2025-08-12 22:50:00|2327.95|2319.65|2329.14|2320.84|2329.99|2321.69|2325.56|2317.26|686
1755039300000|2025-08-12 22:55:00|2328.85|2320.55|2338.66|2330.36|2338.66|2330.36|2328.85|2320.55|627
1755039600000|2025-08-12 23:00:00|2338.61|2330.31|2336.15|2327.85|2343.21|2334.91|2334.56|2326.26|839
1755039900000|2025-08-12 23:05:00|2336.02|2327.72|2336.93|2328.63|2339.09|2330.79|2333.33|2325.03|813
1755040200000|2025-08-12 23:10:00|2337.12|2328.82|2331.11|2322.81|2337.5|2329.2|2330.52|2322.22|699
1755040500000|2025-08-12 23:15:00|2331.52|2323.22|2327.39|2319.09|2331.92|2323.62|2326.62|2318.32|664
1755040800000|2025-08-12 23:20:00|2327.32|2319.02|2334.01|2325.71|2334.75|2326.45|2325.81|2317.51|843
1755041100000|2025-08-12 23:25:00|2334.1|2325.8|2342.86|2334.56|2343.3|2335|2333.11|2324.81|784
1755041400000|2025-08-12 23:30:00|2342.89|2334.59|2347.38|2339.08|2347.53|2339.23|2341.55|2333.25|839
1755041700000|2025-08-12 23:35:00|2347.31|2339.01|2351.89|2343.59|2352.69|2344.39|2346.62|2338.32|832
1755042000000|2025-08-12 23:40:00|2351.77|2343.47|2349.54|2341.24|2352.44|2344.14|2346.18|2337.88|867
1755042300000|2025-08-12 23:45:00|2349.53|2341.23|2357.51|2349.21|2358.4|2350.1|2347.51|2339.21|631
1755042600000|2025-08-12 23:50:00|2357.58|2349.28|2352.01|2343.71|2362|2353.7|2344.11|2335.81|899
1755042900000|2025-08-12 23:55:00|2351.97|2343.67|2364.1|2355.8|2364.22|2355.92|2350.11|2341.81|740
1755043200000|2025-08-13 00:00:00|2364.01|2355.71|2359.3|2351|2364.18|2355.88|2349.4|2341.1|975
1755043500000|2025-08-13 00:05:00|2359.28|2350.98|2359.34|2351.04|2363.15|2354.85|2352.77|2344.47|993
1755043800000|2025-08-13 00:10:00|2359.33|2351.03|2356.85|2348.55|2361.96|2353.66|2355.73|2347.43|901
1755044100000|2025-08-13 00:15:00|2356.63|2348.33|2354.11|2345.81|2358.4|2350.1|2351.19|2342.89|830
1755044400000|2025-08-13 00:20:00|2354.09|2345.79|2350.7|2342.4|2354.09|2345.79|2345.58|2337.28|819
1755044700000|2025-08-13 00:25:00|2351.28|2342.98|2358.15|2349.85|2360.86|2352.56|2351.2|2342.9|808
1755045000000|2025-08-13 00:30:00|2357.89|2349.59|2368.02|2359.72|2369.4|2361.1|2356.78|2348.48|942
1755045300000|2025-08-13 00:35:00|2368|2359.7|2365.23|2356.93|2368.03|2359.73|2356.29|2347.99|999
1755045600000|2025-08-13 00:40:00|2365.33|2357.03|2363.75|2355.45|2367.12|2358.82|2361.53|2353.23|911
1755045900000|2025-08-13 00:45:00|2363.67|2355.37|2361.14|2352.84|2369.55|2361.25|2360.79|2352.49|981
1755046200000|2025-08-13 00:50:00|2361.07|2352.77|2351.15|2342.85|2362.58|2354.28|2350.79|2342.49|774
1755046500000|2025-08-13 00:55:00|2351.16|2342.86|2352.36|2344.06|2357.63|2349.33|2347.68|2339.38|780
1755046800000|2025-08-13 01:00:00|2352.35|2344.05|2338.3|2330|2353.68|2345.38|2336.71|2328.41|887
1755047100000|2025-08-13 01:05:00|2338.31|2330.01|2339.95|2331.65|2341.99|2333.69|2334.61|2326.31|881
1755047400000|2025-08-13 01:10:00|2340.11|2331.81|2337.45|2329.15|2345.32|2337.02|2334.96|2326.66|891
1755047700000|2025-08-13 01:15:00|2337.71|2329.41|2342.88|2334.58|2348.78|2340.48|2337.71|2329.41|870
1755048000000|2025-08-13 01:20:00|2342.86|2334.56|2345.4|2337.1|2349.6|2341.3|2341.73|2333.43|942
1755048300000|2025-08-13 01:25:00|2345.36|2337.06|2350.93|2342.63|2351.56|2343.26|2341.65|2333.35|802
1755048600000|2025-08-13 01:30:00|2351.03|2342.73|2347.88|2339.58|2351.25|2342.95|2346.06|2337.76|757
1755048900000|2025-08-13 01:35:00|2347.83|2339.53|2341.75|2333.45|2350.8|2342.5|2338.66|2330.36|899
1755049200000|2025-08-13 01:40:00|2342.34|2334.04|2334.69|2326.39|2343.17|2334.87|2334.35|2326.05|870
1755049500000|2025-08-13 01:45:00|2334.71|2326.41|2348.53|2340.23|2349.02|2340.72|2334.71|2326.41|868
1755049800000|2025-08-13 01:50:00|2348.67|2340.37|2360.99|2352.69|2361.82|2353.52|2347.65|2339.35|885
1755050100000|2025-08-13 01:55:00|2361|2352.7|2363.57|2355.27|2367.15|2358.85|2359.85|2351.55|902
1755050400000|2025-08-13 02:00:00|2363.55|2355.25|2359.07|2350.77|2363.55|2355.25|2356.63|2348.33|887
1755050700000|2025-08-13 02:05:00|2359.1|2350.8|2364.14|2355.84|2364.72|2356.42|2355.16|2346.86|878
1755051000000|2025-08-13 02:10:00|2364.04|2355.74|2364.35|2356.05|2366.9|2358.6|2360.96|2352.66|669
1755051300000|2025-08-13 02:15:00|2364.55|2356.25|2379.34|2371.04|2380.12|2371.82|2364.53|2356.23|816
1755051600000|2025-08-13 02:20:00|2379.37|2371.07|2391.74|2383.44|2391.78|2383.48|2372.76|2364.46|837
1755051900000|2025-08-13 02:25:00|2391.73|2383.43|2403.41|2395.11|2404.05|2395.75|2389.55|2381.25|947
1755052200000|2025-08-13 02:30:00|2403.15|2394.85|2384.48|2376.18|2406.5|2398.2|2382.25|2373.95|1046
1755052500000|2025-08-13 02:35:00|2384.43|2376.13|2389.67|2381.37|2392.65|2384.35|2379.69|2371.39|1015
1755052800000|2025-08-13 02:40:00|2389.68|2381.38|2394.59|2386.29|2396.58|2388.28|2387.07|2378.77|1058
1755053100000|2025-08-13 02:45:00|2394.7|2386.4|2402.25|2393.95|2406.6|2398.3|2394.7|2386.4|966
1755053400000|2025-08-13 02:50:00|2402.24|2393.94|2414.82|2406.52|2415.7|2407.4|2400.04|2391.74|1007
1755053700000|2025-08-13 02:55:00|2414.68|2406.38|2420.38|2412.08|2426.39|2418.09|2414.01|2405.71|908
1755054000000|2025-08-13 03:00:00|2420.57|2412.27|2417.17|2408.87|2432.21|2423.91|2411.69|2403.39|1085
1755054300000|2025-08-13 03:05:00|2416.82|2408.52|2397.6|2389.3|2416.82|2408.52|2395.75|2387.45|978
1755054600000|2025-08-13 03:10:00|2397.02|2388.72|2402.63|2394.33|2406.04|2397.74|2392.25|2383.95|847
1755054900000|2025-08-13 03:15:00|2402.48|2394.18|2406.7|2398.4|2416.4|2408.1|2396.94|2388.64|910
1755055200000|2025-08-13 03:20:00|2406.91|2398.61|2416.06|2407.76|2416.57|2408.27|2406.59|2398.29|967
1755055500000|2025-08-13 03:25:00|2415.8|2407.5|2421.35|2413.05|2425.63|2417.33|2415.8|2407.5|917
1755055800000|2025-08-13 03:30:00|2421.49|2413.19|2438.95|2430.65|2440.74|2432.44|2415.5|2407.2|962
1755056100000|2025-08-13 03:35:00|2438.88|2430.58|2440.49|2432.19|2451.74|2443.44|2438.85|2430.55|912
1755056400000|2025-08-13 03:40:00|2440.5|2432.2|2439.27|2430.97|2445.05|2436.75|2434.93|2426.63|985
1755056700000|2025-08-13 03:45:00|2439.3|2431|2432.94|2424.64|2441.33|2433.03|2432.9|2424.6|999
1755057000000|2025-08-13 03:50:00|2432.9|2424.6|2441.97|2433.67|2447.15|2438.85|2432.79|2424.49|982
1755057300000|2025-08-13 03:55:00|2441.98|2433.68|2457.31|2449.01|2461.08|2452.78|2439.56|2431.26|993
1755057600000|2025-08-13 04:00:00|2457.3|2449|2471.29|2462.99|2476.97|2468.67|2451.43|2443.13|1063
1755057900000|2025-08-13 04:05:00|2471.3|2463|2458.64|2450.34|2471.92|2463.62|2457.63|2449.33|1055
1755058200000|2025-08-13 04:10:00|2458.67|2450.37|2452.76|2444.46|2460.07|2451.77|2449.62|2441.32|1039
1755058500000|2025-08-13 04:15:00|2452.5|2444.2|2449.9|2441.6|2453.7|2445.4|2442.7|2434.4|934
1755058800000|2025-08-13 04:20:00|2449.84|2441.54|2440.44|2432.14|2449.84|2441.54|2439.2|2430.9|860
1755059100000|2025-08-13 04:25:00|2439.94|2431.64|2442.43|2434.13|2447.58|2439.28|2439.39|2431.09|869
1755059400000|2025-08-13 04:30:00|2442.41|2434.11|2451.21|2442.91|2454.75|2446.45|2442.32|2434.02|980
1755059700000|2025-08-13 04:35:00|2451.15|2442.85|2430.25|2421.95|2451.28|2442.98|2428.65|2420.35|841
1755060000000|2025-08-13 04:40:00|2430.3|2422|2433.55|2425.25|2434.3|2426|2427.3|2419|848
1755060300000|2025-08-13 04:45:00|2433.68|2425.38|2422.42|2414.12|2434.4|2426.1|2421.14|2412.84|787
1755060600000|2025-08-13 04:50:00|2422.5|2414.2|2427.71|2419.41|2428.99|2420.69|2422.23|2413.93|567
1755060900000|2025-08-13 04:55:00|2427.78|2419.48|2429.45|2421.15|2430.39|2422.09|2425.42|2417.12|606
1755061200000|2025-08-13 05:00:00|2429.5|2421.2|2426.28|2417.98|2430.06|2421.76|2422.75|2414.45|638
1755061500000|2025-08-13 05:05:00|2426.1|2417.8|2428.48|2420.18|2428.5|2420.2|2420.32|2412.02|798
1755061800000|2025-08-13 05:10:00|2428.53|2420.23|2437.68|2429.38|2440.98|2432.68|2427.85|2419.55|844
1755062100000|2025-08-13 05:15:00|2437.62|2429.32|2428.67|2420.37|2440.31|2432.01|2428.66|2420.36|845
1755062400000|2025-08-13 05:20:00|2428.64|2420.34|2412.58|2404.28|2428.64|2420.34|2410.76|2402.46|659
1755062700000|2025-08-13 05:25:00|2412.54|2404.24|2409.41|2401.11|2416.55|2408.25|2409.34|2401.04|630
1755063000000|2025-08-13 05:30:00|2409.44|2401.14|2399.4|2391.1|2411.5|2403.2|2396.75|2388.45|800
1755063300000|2025-08-13 05:35:00|2399.55|2391.25|2401.18|2392.88|2401.68|2393.38|2396.4|2388.1|776
1755063600000|2025-08-13 05:40:00|2401.2|2392.9|2394.71|2386.41|2401.2|2392.9|2393.78|2385.48|743
1755063900000|2025-08-13 05:45:00|2394.69|2386.39|2390.05|2381.75|2395.31|2387.01|2387.9|2379.6|872
1755064200000|2025-08-13 05:50:00|2390.06|2381.76|2382.85|2374.55|2391.39|2383.09|2381.96|2373.66|794
1755064500000|2025-08-13 05:55:00|2382.87|2374.57|2382.3|2374|2391.05|2382.75|2380.65|2372.35|761
1755064800000|2025-08-13 06:00:00|2382.38|2374.08|2373.3|2365|2390.27|2381.97|2373.3|2365|790
1755065100000|2025-08-13 06:05:00|2372.96|2364.66|2381.6|2373.3|2385.22|2376.92|2372.96|2364.66|834
1755065400000|2025-08-13 06:10:00|2381.68|2373.38|2377.95|2369.65|2382.38|2374.08|2376.81|2368.51|755
1755065700000|2025-08-13 06:15:00|2378.5|2370.2|2369.45|2361.15|2378.6|2370.3|2366.85|2358.55|582
1755066000000|2025-08-13 06:20:00|2369.97|2361.67|2360.75|2352.45|2372.28|2363.98|2360.42|2352.12|754
1755066300000|2025-08-13 06:25:00|2361|2352.7|2357.56|2349.26|2362.35|2354.05|2356.51|2348.21|738
1755066600000|2025-08-13 06:30:00|2357.58|2349.28|2368.01|2359.71|2369.17|2360.87|2357.5|2349.2|792
1755066900000|2025-08-13 06:35:00|2368|2359.7|2361.51|2353.21|2368.06|2359.76|2361.35|2353.05|688
1755067200000|2025-08-13 06:40:00|2361.54|2353.24|2351.09|2342.79|2362.42|2354.12|2350.91|2342.61|715
1755067500000|2025-08-13 06:45:00|2351.14|2342.84|2354.3|2346|2355|2346.7|2351.05|2342.75|644
1755067800000|2025-08-13 06:50:00|2354.35|2346.05|2349.35|2341.05|2359.3|2351|2349.35|2341.05|831
1755068100000|2025-08-13 06:55:00|2349.53|2341.23|2350.06|2341.76|2352.9|2344.6|2345|2336.7|749
1755068400000|2025-08-13 07:00:00|2349.95|2341.65|2345.81|2337.51|2353.51|2345.21|2344.49|2336.19|657
1755068700000|2025-08-13 07:05:00|2345.96|2337.66|2335.66|2327.36|2345.98|2337.68|2332.35|2324.05|731
1755069000000|2025-08-13 07:10:00|2335.69|2327.39|2329.48|2321.18|2339.44|2331.14|2329.35|2321.05|670
1755069300000|2025-08-13 07:15:00|2328.35|2320.05|2338.84|2330.54|2339.17|2330.87|2328.32|2320.02|693
1755069600000|2025-08-13 07:20:00|2338.52|2330.22|2345.24|2336.94|2349.98|2341.68|2338.52|2330.22|731
1755069900000|2025-08-13 07:25:00|2345.27|2336.97|2355.73|2347.43|2355.97|2347.67|2342.3|2334|730
1755070200000|2025-08-13 07:30:00|2355.69|2347.39|2350.71|2342.41|2356.8|2348.5|2347.46|2339.16|753
1755070500000|2025-08-13 07:35:00|2350.56|2342.26|2344.8|2336.5|2352.87|2344.57|2344.61|2336.31|764
1755070800000|2025-08-13 07:40:00|2344.6|2336.3|2341.1|2332.8|2348.7|2340.4|2340.98|2332.68|881
1755071100000|2025-08-13 07:45:00|2340.8|2332.5|2345.61|2337.31|2351.8|2343.5|2340.8|2332.5|749
1755071400000|2025-08-13 07:50:00|2345.65|2337.35|2344.44|2336.14|2352.47|2344.17|2344.1|2335.8|684
1755071700000|2025-08-13 07:55:00|2344.42|2336.12|2345.26|2336.96|2346.56|2338.26|2337.01|2328.71|709
1755072000000|2025-08-13 08:00:00|2345.16|2336.86|2351.63|2343.33|2352.28|2343.98|2342.62|2334.32|748
1755072300000|2025-08-13 08:05:00|2351.35|2343.05|2354.84|2346.54|2355.54|2347.24|2348.44|2340.14|768
1755072600000|2025-08-13 08:10:00|2354.88|2346.58|2353.87|2345.57|2355.65|2347.35|2350.6|2342.3|757
1755072900000|2025-08-13 08:15:00|2354.23|2345.93|2351.45|2343.15|2354.45|2346.15|2346.35|2338.05|751
1755073200000|2025-08-13 08:20:00|2351.5|2343.2|2345.67|2337.37|2351.6|2343.3|2345.41|2337.11|828
1755073500000|2025-08-13 08:25:00|2345.65|2337.35|2344.28|2335.98|2349.34|2341.04|2342.78|2334.48|805
1755073800000|2025-08-13 08:30:00|2344.5|2336.2|2352.35|2344.05|2352.82|2344.52|2344.5|2336.2|790
1755074100000|2025-08-13 08:35:00|2352.48|2344.18|2351.39|2343.09|2356.4|2348.1|2350.6|2342.3|797
1755074400000|2025-08-13 08:40:00|2351.5|2343.2|2348.56|2340.26|2353.3|2345|2348.55|2340.25|764
1755074700000|2025-08-13 08:45:00|2348.49|2340.19|2340.05|2331.75|2348.49|2340.19|2337.65|2329.35|839
1755075000000|2025-08-13 08:50:00|2339.76|2331.46|2346.41|2338.11|2346.41|2338.11|2339.6|2331.3|605
1755075300000|2025-08-13 08:55:00|2346.35|2338.05|2353.03|2344.73|2353.34|2345.04|2343.37|2335.07|639
1755075600000|2025-08-13 09:00:00|2353.04|2344.74|2359.05|2350.75|2359.75|2351.45|2347.76|2339.46|678
1755075900000|2025-08-13 09:05:00|2358.9|2350.6|2363.23|2354.93|2363.3|2355|2355.42|2347.12|691
1755076200000|2025-08-13 09:10:00|2363.25|2354.95|2370.52|2362.22|2370.65|2362.35|2362.77|2354.47|616
1755076500000|2025-08-13 09:15:00|2370.29|2361.99|2356.84|2348.54|2370.29|2361.99|2351.54|2343.24|860
1755076800000|2025-08-13 09:20:00|2356.9|2348.6|2364.4|2356.1|2364.4|2356.1|2353.69|2345.39|799
1755077100000|2025-08-13 09:25:00|2363.17|2354.87|2360.72|2352.42|2366.51|2358.21|2355.65|2347.35|889
1755077400000|2025-08-13 09:30:00|2360.7|2352.4|2366.07|2357.77|2367.15|2358.85|2359.5|2351.2|776
1755077700000|2025-08-13 09:35:00|2365.94|2357.64|2367.68|2359.38|2369.54|2361.24|2360.45|2352.15|704
1755078000000|2025-08-13 09:40:00|2367.73|2359.43|2364.72|2356.42|2367.8|2359.5|2362.7|2354.4|770
1755078300000|2025-08-13 09:45:00|2364.85|2356.55|2366.35|2358.05|2366.92|2358.62|2361.61|2353.31|619
1755078600000|2025-08-13 09:50:00|2366.53|2358.23|2382.48|2374.18|2382.48|2374.18|2365.65|2357.35|863
1755078900000|2025-08-13 09:55:00|2382.57|2374.27|2385.29|2376.99|2389.35|2381.05|2381.3|2373|923
1755079200000|2025-08-13 10:00:00|2385.24|2376.94|2376.69|2368.39|2385.34|2377.04|2371.6|2363.3|891
1755079500000|2025-08-13 10:05:00|2376.45|2368.15|2382.61|2374.31|2385.48|2377.18|2372.41|2364.11|731
1755079800000|2025-08-13 10:10:00|2382.54|2374.24|2386.1|2377.8|2388.07|2379.77|2380.54|2372.24|804
1755080100000|2025-08-13 10:15:00|2386.25|2377.95|2400.16|2391.86|2400.19|2391.89|2384.49|2376.19|837
1755080400000|2025-08-13 10:20:00|2400.18|2391.88|2404.81|2396.51|2409.93|2401.63|2399.77|2391.47|965
1755080700000|2025-08-13 10:25:00|2405.29|2396.99|2417.08|2408.78|2417.19|2408.89|2405.19|2396.89|784
1755081000000|2025-08-13 10:30:00|2417.17|2408.87|2398.64|2390.34|2418.78|2410.48|2398.52|2390.22|971
1755081300000|2025-08-13 10:35:00|2398.63|2390.33|2425.79|2417.49|2426.51|2418.21|2398.63|2390.33|814
1755081600000|2025-08-13 10:40:00|2425.78|2417.48|2429.9|2421.6|2431.92|2423.62|2418.68|2410.38|787
1755081900000|2025-08-13 10:45:00|2429.94|2421.64|2425.79|2417.49|2429.94|2421.64|2418.37|2410.07|895
1755082200000|2025-08-13 10:50:00|2425.76|2417.46|2414.46|2406.16|2426.31|2418.01|2413.64|2405.34|778
1755082500000|2025-08-13 10:55:00|2414.35|2406.05|2419.52|2411.22|2424.16|2415.86|2411.5|2403.2|757
1755082800000|2025-08-13 11:00:00|2419.51|2411.21|2424.31|2416.01|2424.81|2416.51|2412.43|2404.13|875
1755083100000|2025-08-13 11:05:00|2424.28|2415.98|2432.8|2424.5|2434.4|2426.1|2422.4|2414.1|835
1755083400000|2025-08-13 11:10:00|2433.21|2424.91|2433.33|2425.03|2440.29|2431.99|2427.65|2419.35|923
1755083700000|2025-08-13 11:15:00|2432.87|2424.57|2420.08|2411.78|2433.41|2425.11|2419.79|2411.49|945
1755084000000|2025-08-13 11:20:00|2420.1|2411.8|2410.5|2402.2|2422.95|2414.65|2409.76|2401.46|913
1755084300000|2025-08-13 11:25:00|2410.7|2402.4|2398.86|2390.56|2413.7|2405.4|2397.84|2389.54|746
1755084600000|2025-08-13 11:30:00|2398.89|2390.59|2404.71|2396.41|2409.07|2400.77|2393.7|2385.4|848
1755084900000|2025-08-13 11:35:00|2405.06|2396.76|2405.5|2397.2|2405.78|2397.48|2398.5|2390.2|812
1755085200000|2025-08-13 11:40:00|2405.41|2397.11|2416.38|2408.08|2417.75|2409.45|2404.7|2396.4|697
1755085500000|2025-08-13 11:45:00|2416.39|2408.09|2422.08|2413.78|2424.57|2416.27|2415.19|2406.89|811
1755085800000|2025-08-13 11:50:00|2422.1|2413.8|2422.65|2414.35|2429.56|2421.26|2416.97|2408.67|783
1755086100000|2025-08-13 11:55:00|2422.1|2413.8|2422.31|2414.01|2423.2|2414.9|2417.87|2409.57|650
1755086400000|2025-08-13 12:00:00|2422.26|2413.96|2407.72|2399.42|2425.66|2417.36|2407.35|2399.05|771
1755086700000|2025-08-13 12:05:00|2407.28|2398.98|2377.61|2369.31|2407.28|2398.98|2370.59|2362.29|846
1755087000000|2025-08-13 12:10:00|2377.63|2369.33|2386.12|2377.82|2388.63|2380.33|2375.87|2367.57|858
1755087300000|2025-08-13 12:15:00|2385.88|2377.58|2384|2375.7|2393.17|2384.87|2383.7|2375.4|827
1755087600000|2025-08-13 12:20:00|2383.7|2375.4|2397.78|2389.48|2397.78|2389.48|2382.65|2374.35|759
1755087900000|2025-08-13 12:25:00|2397.59|2389.29|2395.6|2387.3|2398.15|2389.85|2389.76|2381.46|806
1755088200000|2025-08-13 12:30:00|2395.61|2387.31|2393.65|2385.35|2397.5|2389.2|2388.38|2380.08|884
1755088500000|2025-08-13 12:35:00|2393.73|2385.43|2394.66|2386.36|2394.66|2386.36|2386.03|2377.73|694
1755088800000|2025-08-13 12:40:00|2394.67|2386.37|2395.34|2387.04|2395.73|2387.43|2386.85|2378.55|757
1755089100000|2025-08-13 12:45:00|2395.36|2387.06|2379.87|2371.57|2395.38|2387.08|2379.65|2371.35|892
1755089400000|2025-08-13 12:50:00|2379.76|2371.46|2373.49|2365.19|2382.49|2374.19|2366.52|2358.22|839
1755089700000|2025-08-13 12:55:00|2373.26|2364.96|2369.75|2361.45|2374.56|2366.26|2368.59|2360.29|819
1755090000000|2025-08-13 13:00:00|2369.79|2361.49|2380.89|2372.59|2381.35|2373.05|2369.65|2361.35|629
1755090300000|2025-08-13 13:05:00|2380.53|2372.23|2380.72|2372.42|2380.89|2372.59|2375.79|2367.49|576
1755090600000|2025-08-13 13:10:00|2380.78|2372.48|2383.2|2374.9|2391.35|2383.05|2380.78|2372.48|578
1755090900000|2025-08-13 13:15:00|2383.25|2374.95|2392.22|2383.92|2392.28|2383.98|2381.74|2373.44|724
1755091200000|2025-08-13 13:20:00|2392|2383.7|2389.74|2381.44|2396.02|2387.72|2387.5|2379.2|865
1755091500000|2025-08-13 13:25:00|2389.67|2381.37|2392.7|2384.4|2393.27|2384.97|2388.5|2380.2|833
1755091800000|2025-08-13 13:30:00|2392.69|2384.39|2396.96|2388.66|2400.68|2392.38|2392.35|2384.05|926
1755092100000|2025-08-13 13:35:00|2397.01|2388.71|2368.99|2360.69|2400.33|2392.03|2367.94|2359.64|981
1755092400000|2025-08-13 13:40:00|2369.37|2361.07|2364.77|2356.47|2369.98|2361.68|2351.12|2342.82|1067
1755092700000|2025-08-13 13:45:00|2364.64|2356.34|2385.68|2377.38|2386.84|2378.54|2363.36|2355.06|997
1755093000000|2025-08-13 13:50:00|2385.63|2377.33|2377.67|2369.37|2387.69|2379.39|2371.05|2362.75|1071
1755093300000|2025-08-13 13:55:00|2377.77|2369.47|2366.8|2358.5|2378.28|2369.98|2361.52|2353.22|1068
1755093600000|2025-08-13 14:00:00|2367.2|2358.9|2364.4|2356.1|2372.6|2364.3|2359.29|2350.99|1029
1755093900000|2025-08-13 14:05:00|2364.38|2356.08|2369.69|2361.39|2372.48|2364.18|2363.55|2355.25|1041
1755094200000|2025-08-13 14:10:00|2369.86|2361.56|2363.08|2354.78|2371.61|2363.31|2360.38|2352.08|1042
1755094500000|2025-08-13 14:15:00|2363.09|2354.79|2357.63|2349.33|2364.22|2355.92|2341.18|2332.88|1127
1755094800000|2025-08-13 14:20:00|2357.57|2349.27|2367.83|2359.53|2370.41|2362.11|2356.51|2348.21|1008
1755095100000|2025-08-13 14:25:00|2367.95|2359.65|2373.15|2364.85|2375.08|2366.78|2367.95|2359.65|910
1755095400000|2025-08-13 14:30:00|2372.94|2364.64|2359.66|2351.36|2375.5|2367.2|2359.5|2351.2|886
1755095700000|2025-08-13 14:35:00|2359.6|2351.3|2357.53|2349.23|2365.34|2357.04|2355.72|2347.42|931
1755096000000|2025-08-13 14:40:00|2357.57|2349.27|2374.7|2366.4|2377.4|2369.1|2357.53|2349.23|934
1755096300000|2025-08-13 14:45:00|2374.8|2366.5|2360.78|2352.48|2374.8|2366.5|2356.87|2348.57|941
1755096600000|2025-08-13 14:50:00|2360.75|2352.45|2349.7|2341.4|2363.25|2354.95|2344.72|2336.42|960
1755096900000|2025-08-13 14:55:00|2349.74|2341.44|2349.62|2341.32|2357.19|2348.89|2347.03|2338.73|886
1755097200000|2025-08-13 15:00:00|2349.66|2341.36|2351.75|2343.45|2358.13|2349.83|2346.86|2338.56|990
1755097500000|2025-08-13 15:05:00|2351.74|2343.44|2347.79|2339.49|2356.5|2348.2|2341.49|2333.19|1041
1755097800000|2025-08-13 15:10:00|2347.66|2339.36|2355.74|2347.44|2359.65|2351.35|2347.66|2339.36|989
1755098100000|2025-08-13 15:15:00|2355.73|2347.43|2355.83|2347.53|2357.35|2349.05|2344.61|2336.31|1056
1755098400000|2025-08-13 15:20:00|2355.84|2347.54|2364.7|2356.4|2369.16|2360.86|2355.82|2347.52|916
1755098700000|2025-08-13 15:25:00|2364.73|2356.43|2349.75|2341.45|2365.39|2357.09|2348.79|2340.49|988
1755099000000|2025-08-13 15:30:00|2349.74|2341.44|2350.8|2342.5|2353.49|2345.19|2343.65|2335.35|993
1755099300000|2025-08-13 15:35:00|2350.66|2342.36|2359.9|2351.6|2360.65|2352.35|2346.81|2338.51|923
1755099600000|2025-08-13 15:40:00|2359.8|2351.5|2361.57|2353.27|2368.8|2360.5|2355.74|2347.44|901
1755099900000|2025-08-13 15:45:00|2361.62|2353.32|2349.5|2341.2|2364.03|2355.73|2349.48|2341.18|771
1755100200000|2025-08-13 15:50:00|2350.01|2341.71|2353.3|2345|2357.6|2349.3|2349.62|2341.32|751
1755100500000|2025-08-13 15:55:00|2353.35|2345.05|2365.55|2357.25|2366.1|2357.8|2353.35|2345.05|808
1755100800000|2025-08-13 16:00:00|2365.56|2357.26|2365.84|2357.54|2367.36|2359.06|2358.58|2350.28|824
1755101100000|2025-08-13 16:05:00|2365.83|2357.53|2378.64|2370.34|2382.1|2373.8|2364.65|2356.35|885
1755101400000|2025-08-13 16:10:00|2378.66|2370.36|2384.75|2376.45|2385.14|2376.84|2377.68|2369.38|834
1755101700000|2025-08-13 16:15:00|2385.15|2376.85|2379.35|2371.05|2386.66|2378.36|2377.73|2369.43|919
1755102000000|2025-08-13 16:20:00|2379.62|2371.32|2384.6|2376.3|2389.93|2381.63|2379.2|2370.9|1009
1755102300000|2025-08-13 16:25:00|2385.51|2377.21|2380.94|2372.64|2388.05|2379.75|2380.72|2372.42|862
1755102600000|2025-08-13 16:30:00|2381.36|2373.06|2377.7|2369.4|2381.66|2373.36|2376.72|2368.42|864
1755102900000|2025-08-13 16:35:00|2377.74|2369.44|2371.01|2362.71|2379.42|2371.12|2370.65|2362.35|795
1755103200000|2025-08-13 16:40:00|2371.02|2362.72|2359.16|2350.86|2371.76|2363.46|2353.62|2345.32|776
1755103500000|2025-08-13 16:45:00|2359.17|2350.87|2362.87|2354.57|2364.1|2355.8|2355.13|2346.83|860
1755103800000|2025-08-13 16:50:00|2362.77|2354.47|2363.2|2354.9|2364.57|2356.27|2359.78|2351.48|806
1755104100000|2025-08-13 16:55:00|2363.23|2354.93|2358.69|2350.39|2364.23|2355.93|2357.57|2349.27|785
1755104400000|2025-08-13 17:00:00|2358.75|2350.45|2368|2359.7|2369.87|2361.57|2358.66|2350.36|903
1755104700000|2025-08-13 17:05:00|2368.1|2359.8|2379.92|2371.62|2382.4|2374.1|2360.64|2352.34|993
1755105000000|2025-08-13 17:10:00|2380.65|2372.35|2372.31|2364.01|2382.75|2374.45|2372.07|2363.77|999
1755105300000|2025-08-13 17:15:00|2372.12|2363.82|2372.47|2364.17|2374.95|2366.65|2370.2|2361.9|959
1755105600000|2025-08-13 17:20:00|2372.31|2364.01|2373.2|2364.9|2374.9|2366.6|2366.7|2358.4|813
1755105900000|2025-08-13 17:25:00|2373.3|2365|2379.81|2371.51|2381.84|2373.54|2372.59|2364.29|787
1755106200000|2025-08-13 17:30:00|2379.4|2371.1|2376.53|2368.23|2382.54|2374.24|2374.56|2366.26|885
1755106500000|2025-08-13 17:35:00|2377.08|2368.78|2378.48|2370.18|2380.89|2372.59|2375.48|2367.18|921
1755106800000|2025-08-13 17:40:00|2378.5|2370.2|2376.4|2368.1|2379.87|2371.57|2376.26|2367.96|876
1755107100000|2025-08-13 17:45:00|2376.49|2368.19|2377.67|2369.37|2379.05|2370.75|2368.76|2360.46|909
1755107400000|2025-08-13 17:50:00|2377.84|2369.54|2374.63|2366.33|2378.45|2370.15|2371.46|2363.16|794
1755107700000|2025-08-13 17:55:00|2375.02|2366.72|2371.53|2363.23|2377.6|2369.3|2370.75|2362.45|757
1755108000000|2025-08-13 18:00:00|2371.56|2363.26|2375.07|2366.77|2378.65|2370.35|2371.13|2362.83|825
1755108300000|2025-08-13 18:05:00|2375.12|2366.82|2376.96|2368.66|2377.48|2369.18|2367.45|2359.15|852
1755108600000|2025-08-13 18:10:00|2376.8|2368.5|2379.35|2371.05|2382.12|2373.82|2376.45|2368.15|804
1755108900000|2025-08-13 18:15:00|2379.28|2370.98|2372.35|2364.05|2380.69|2372.39|2369.48|2361.18|916
1755109200000|2025-08-13 18:20:00|2372.37|2364.07|2371.09|2362.79|2374.44|2366.14|2369.27|2360.97|900
1755109500000|2025-08-13 18:25:00|2371.13|2362.83|2370.86|2362.56|2372.49|2364.19|2367.57|2359.27|850
1755109800000|2025-08-13 18:30:00|2370.87|2362.57|2380.46|2372.16|2380.51|2372.21|2370.3|2362|859
1755110100000|2025-08-13 18:35:00|2380.52|2372.22|2369.05|2360.75|2382.17|2373.87|2361.31|2353.01|1021
1755110400000|2025-08-13 18:40:00|2369|2360.7|2369.78|2361.48|2371.61|2363.31|2363.89|2355.59|979
1755110700000|2025-08-13 18:45:00|2369.76|2361.46|2369.2|2360.9|2375.01|2366.71|2368.49|2360.19|831
1755111000000|2025-08-13 18:50:00|2369.15|2360.85|2379.78|2371.48|2380.15|2371.85|2368.7|2360.4|911
1755111300000|2025-08-13 18:55:00|2379.42|2371.12|2373.57|2365.27|2380.41|2372.11|2373.2|2364.9|869
1755111600000|2025-08-13 19:00:00|2373.42|2365.12|2376.36|2368.06|2378.83|2370.53|2370.97|2362.67|841
1755111900000|2025-08-13 19:05:00|2376.26|2367.96|2379.76|2371.46|2380.64|2372.34|2373.94|2365.64|725
1755112200000|2025-08-13 19:10:00|2379.69|2371.39|2376.42|2368.12|2382.17|2373.87|2374.68|2366.38|701
1755112500000|2025-08-13 19:15:00|2376.26|2367.96|2392.63|2384.33|2393.36|2385.06|2375.77|2367.47|846
1755112800000|2025-08-13 19:20:00|2392.66|2384.36|2394.76|2386.46|2396.93|2388.63|2389.9|2381.6|982
1755113100000|2025-08-13 19:25:00|2394.93|2386.63|2395.56|2387.26|2397.67|2389.37|2392.19|2383.89|860
1755113400000|2025-08-13 19:30:00|2395.52|2387.22|2383.74|2375.44|2397.16|2388.86|2383.48|2375.18|886
1755113700000|2025-08-13 19:35:00|2383.73|2375.43|2383.82|2375.52|2384.62|2376.32|2379.45|2371.15|779
1755114000000|2025-08-13 19:40:00|2383.92|2375.62|2376.76|2368.46|2384.49|2376.19|2376.76|2368.46|622
1755114300000|2025-08-13 19:45:00|2377.07|2368.77|2375.58|2367.28|2379.64|2371.34|2375.02|2366.72|718
1755114600000|2025-08-13 19:50:00|2375.68|2367.38|2382.6|2374.3|2383.58|2375.28|2375.68|2367.38|789
1755114900000|2025-08-13 19:55:00|2382.64|2374.34|2381.52|2373.22|2383.46|2375.16|2376.6|2368.3|865
1755115200000|2025-08-13 20:00:00|2381.58|2373.28|2375.69|2367.39|2387.38|2379.08|2375.69|2367.39|883
1755115500000|2025-08-13 20:05:00|2375.79|2367.49|2374.55|2366.25|2375.79|2367.49|2370.25|2361.95|864
1755115800000|2025-08-13 20:10:00|2374.51|2366.21|2370.9|2362.6|2375.2|2366.9|2369.65|2361.35|728
1755116100000|2025-08-13 20:15:00|2370.86|2362.56|2371.51|2363.21|2372.5|2364.2|2364.88|2356.58|487
1755116400000|2025-08-13 20:20:00|2371.5|2363.2|2372.57|2364.27|2374.56|2366.26|2369.65|2361.35|469
1755116700000|2025-08-13 20:25:00|2372.58|2364.28|2377.74|2369.44|2379.84|2371.54|2369.08|2360.78|647
1755117000000|2025-08-13 20:30:00|2377.75|2369.45|2379.63|2371.33|2380|2371.7|2375.2|2366.9|619
1755117300000|2025-08-13 20:35:00|2379.66|2371.36|2381.75|2373.45|2383.54|2375.24|2376.58|2368.28|741
1755117600000|2025-08-13 20:40:00|2381.67|2373.37|2377.58|2369.28|2382.7|2374.4|2376.59|2368.29|717
1755117900000|2025-08-13 20:45:00|2377.55|2369.25|2375.75|2367.45|2377.71|2369.41|2371.65|2363.35|676
1755118200000|2025-08-13 20:50:00|2375.69|2367.39|2379.63|2371.33|2381.18|2372.88|2375.6|2367.3|635
1755118500000|2025-08-13 20:55:00|2379.65|2371.35|2383.69|2375.39|2388.29|2379.99|2379.63|2371.33|717
1755118800000|2025-08-13 21:00:00|2383.77|2375.47|2379.81|2371.51|2384.5|2376.2|2375.52|2367.22|846
1755119100000|2025-08-13 21:05:00|2379.82|2371.52|2405.57|2397.27|2405.57|2397.27|2379.79|2371.49|853
1755119400000|2025-08-13 21:10:00|2405.63|2397.33|2397.46|2389.16|2406.93|2398.63|2396.56|2388.26|896
1755119700000|2025-08-13 21:15:00|2397.47|2389.17|2404.4|2396.1|2404.61|2396.31|2394.87|2386.57|957
1755120000000|2025-08-13 21:20:00|2403.91|2395.61|2404.27|2395.97|2406.09|2397.79|2400.1|2391.8|866
1755120300000|2025-08-13 21:25:00|2404.29|2395.99|2398.7|2390.4|2404.64|2396.34|2398.59|2390.29|511
1755120600000|2025-08-13 21:30:00|2398.73|2390.43|2404.32|2396.02|2405.33|2397.03|2396.13|2387.83|818
1755120900000|2025-08-13 21:35:00|2404.27|2395.97|2393.2|2384.9|2405.27|2396.97|2393.2|2384.9|735
1755121200000|2025-08-13 21:40:00|2393.25|2384.95|2388.84|2380.54|2396.33|2388.03|2388.82|2380.52|543
1755121500000|2025-08-13 21:45:00|2388.82|2380.52|2392.01|2383.71|2393.88|2385.58|2388.79|2380.49|724
1755121800000|2025-08-13 21:50:00|2392.24|2383.94|2392.65|2384.35|2392.65|2384.35|2388.83|2380.53|559
1755122100000|2025-08-13 21:55:00|2392.66|2384.36|2397.59|2389.29|2398.7|2390.4|2392.66|2384.36|573
1755122400000|2025-08-13 22:00:00|2397.68|2389.38|2400.58|2392.28|2404.93|2396.63|2394.05|2385.75|945
1755122700000|2025-08-13 22:05:00|2400.6|2392.3|2401.7|2393.4|2404.72|2396.42|2399.87|2391.57|845
1755123000000|2025-08-13 22:10:00|2401.82|2393.52|2393.48|2385.18|2402.71|2394.41|2392.7|2384.4|798
1755123300000|2025-08-13 22:15:00|2393.9|2385.6|2397.35|2389.05|2397.35|2389.05|2389.2|2380.9|684
1755123600000|2025-08-13 22:20:00|2397.33|2389.03|2396.87|2388.57|2406.38|2398.08|2394.2|2385.9|936
1755123900000|2025-08-13 22:25:00|2397.6|2389.3|2401.68|2393.38|2402.21|2393.91|2394.65|2386.35|893
1755124200000|2025-08-13 22:30:00|2401.79|2393.49|2409.65|2401.35|2410.86|2402.56|2401.15|2392.85|834
1755124500000|2025-08-13 22:35:00|2409.58|2401.28|2414.05|2405.75|2414.05|2405.75|2405.95|2397.65|775
1755124800000|2025-08-13 22:40:00|2414.12|2405.82|2411.08|2402.78|2418.2|2409.9|2408.3|2400|911
1755125100000|2025-08-13 22:45:00|2411.06|2402.76|2412.33|2404.03|2415.23|2406.93|2407.37|2399.07|908
1755125400000|2025-08-13 22:50:00|2412.64|2404.34|2412.81|2404.51|2420.63|2412.33|2410.68|2402.38|866
1755125700000|2025-08-13 22:55:00|2412.82|2404.52|2392.65|2384.35|2413.73|2405.43|2388.9|2380.6|992
1755126000000|2025-08-13 23:00:00|2393.15|2384.85|2400.3|2392|2401.55|2393.25|2391.65|2383.35|857
1755126300000|2025-08-13 23:05:00|2400.05|2391.75|2405.78|2397.48|2409.91|2401.61|2399.1|2390.8|896
1755126600000|2025-08-13 23:10:00|2405.8|2397.5|2403.52|2395.22|2408.2|2399.9|2399.84|2391.54|731
1755126900000|2025-08-13 23:15:00|2403.72|2395.42|2399.45|2391.15|2403.85|2395.55|2395.95|2387.65|670
1755127200000|2025-08-13 23:20:00|2398.85|2390.55|2398.59|2390.29|2405.25|2396.95|2396|2387.7|625
1755127500000|2025-08-13 23:25:00|2397.41|2389.11|2407.01|2398.71|2407.47|2399.17|2397.15|2388.85|596
1755127800000|2025-08-13 23:30:00|2407.15|2398.85|2395.95|2387.65|2408.62|2400.32|2395.95|2387.65|613
1755128100000|2025-08-13 23:35:00|2396.05|2387.75|2410.4|2402.1|2410.62|2402.32|2396.05|2387.75|644
1755128400000|2025-08-13 23:40:00|2410.66|2402.36|2407.65|2399.35|2414.62|2406.32|2404.75|2396.45|799
1755128700000|2025-08-13 23:45:00|2407.74|2399.44|2413.94|2405.64|2415.31|2407.01|2404.9|2396.6|643
1755129000000|2025-08-13 23:50:00|2413.91|2405.61|2407.42|2399.12|2415.32|2407.02|2406.03|2397.73|545
1755129300000|2025-08-13 23:55:00|2407.32|2399.02|2401.71|2393.41|2407.32|2399.02|2398.91|2390.61|633
1755129600000|2025-08-14 00:00:00|2401.69|2393.39|2392.15|2383.85|2404.3|2396|2390.88|2382.58|783
1755129900000|2025-08-14 00:05:00|2392.1|2383.8|2407|2398.7|2409.39|2401.09|2392|2383.7|779
1755130200000|2025-08-14 00:10:00|2407.57|2399.27|2401|2392.7|2407.57|2399.27|2393.79|2385.49|627
1755130500000|2025-08-14 00:15:00|2400.97|2392.67|2397|2388.7|2405.32|2397.02|2388.05|2379.75|795
1755130800000|2025-08-14 00:20:00|2396.95|2388.65|2391.5|2383.2|2398.3|2390|2391.2|2382.9|572
1755131100000|2025-08-14 00:25:00|2391.6|2383.3|2396.05|2387.75|2396.6|2388.3|2390|2381.7|754
1755131400000|2025-08-14 00:30:00|2396.63|2388.33|2403.43|2395.13|2403.98|2395.68|2393.93|2385.63|941
1755131700000|2025-08-14 00:35:00|2403.51|2395.21|2408.99|2400.69|2410.84|2402.54|2389.59|2381.29|858
1755132000000|2025-08-14 00:40:00|2408.85|2400.55|2408.87|2400.57|2410.65|2402.35|2400.08|2391.78|814
1755132300000|2025-08-14 00:45:00|2408.88|2400.58|2386.9|2378.6|2409.63|2401.33|2386.85|2378.55|833
1755132600000|2025-08-14 00:50:00|2386.85|2378.55|2393.78|2385.48|2394.94|2386.64|2384.35|2376.05|595
1755132900000|2025-08-14 00:55:00|2393.95|2385.65|2393.75|2385.45|2402.37|2394.07|2389.9|2381.6|692
1755133200000|2025-08-14 01:00:00|2393.89|2385.59|2387.7|2379.4|2397.58|2389.28|2384.9|2376.6|704
1755133500000|2025-08-14 01:05:00|2387.74|2379.44|2386.91|2378.61|2394.73|2386.43|2385.05|2376.75|734
1755133800000|2025-08-14 01:10:00|2386.92|2378.62|2388.09|2379.79|2390.5|2382.2|2381.9|2373.6|603
1755134100000|2025-08-14 01:15:00|2388.1|2379.8|2391.9|2383.6|2393.82|2385.52|2386.05|2377.75|764
1755134400000|2025-08-14 01:20:00|2391.95|2383.65|2385.75|2377.45|2394.33|2386.03|2385.15|2376.85|708
1755134700000|2025-08-14 01:25:00|2385.8|2377.5|2400|2391.7|2402.65|2394.35|2385.8|2377.5|634
1755135000000|2025-08-14 01:30:00|2400.15|2391.85|2416.1|2407.8|2418.4|2410.1|2398.9|2390.6|742
1755135300000|2025-08-14 01:35:00|2415.69|2407.39|2413.18|2404.88|2415.69|2407.39|2405.65|2397.35|954
1755135600000|2025-08-14 01:40:00|2413.17|2404.87|2416.35|2408.05|2417.22|2408.92|2408.86|2400.56|905
1755135900000|2025-08-14 01:45:00|2416.34|2408.04|2404.97|2396.67|2418.65|2410.35|2404.85|2396.55|745
1755136200000|2025-08-14 01:50:00|2405.08|2396.78|2396.84|2388.54|2410.17|2401.87|2396.83|2388.53|902
1755136500000|2025-08-14 01:55:00|2397.02|2388.72|2404.94|2396.64|2406.82|2398.52|2396.88|2388.58|827
1755136800000|2025-08-14 02:00:00|2404.93|2396.63|2397.03|2388.73|2406.63|2398.33|2395.89|2387.59|793
1755137100000|2025-08-14 02:05:00|2396.96|2388.66|2402.95|2394.65|2413.26|2404.96|2395.84|2387.54|809
1755137400000|2025-08-14 02:10:00|2403.5|2395.2|2394.69|2386.39|2403.5|2395.2|2394.64|2386.34|625
1755137700000|2025-08-14 02:15:00|2394.67|2386.37|2389.73|2381.43|2394.8|2386.5|2389.39|2381.09|755
1755138000000|2025-08-14 02:20:00|2389.72|2381.42|2395.74|2387.44|2395.78|2387.48|2387.45|2379.15|696
1755138300000|2025-08-14 02:25:00|2395.76|2387.46|2398.34|2390.04|2399.49|2391.19|2394.44|2386.14|776
1755138600000|2025-08-14 02:30:00|2398.35|2390.05|2394.39|2386.09|2403.52|2395.22|2393.59|2385.29|961
1755138900000|2025-08-14 02:35:00|2394.37|2386.07|2397.22|2388.92|2403.8|2395.5|2392.6|2384.3|887
1755139200000|2025-08-14 02:40:00|2397.23|2388.93|2399.25|2390.95|2402.1|2393.8|2395.49|2387.19|736
1755139500000|2025-08-14 02:45:00|2399.35|2391.05|2401.39|2393.09|2406.58|2398.28|2398.58|2390.28|992
1755139800000|2025-08-14 02:50:00|2401.2|2392.9|2407.62|2399.32|2410.86|2402.56|2398.94|2390.64|979
1755140100000|2025-08-14 02:55:00|2407.64|2399.34|2404.67|2396.37|2407.82|2399.52|2403.7|2395.4|816
1755140400000|2025-08-14 03:00:00|2404.82|2396.52|2398.93|2390.63|2405.07|2396.77|2394.3|2386|932
1755140700000|2025-08-14 03:05:00|2398.98|2390.68|2395.35|2387.05|2403.68|2395.38|2394|2385.7|868
1755141000000|2025-08-14 03:10:00|2395.17|2386.87|2394.37|2386.07|2396.87|2388.57|2390.66|2382.36|805
1755141300000|2025-08-14 03:15:00|2394.38|2386.08|2403.77|2395.47|2404.81|2396.51|2393.9|2385.6|759
1755141600000|2025-08-14 03:20:00|2403.74|2395.44|2408.6|2400.3|2414.45|2406.15|2403.25|2394.95|895
1755141900000|2025-08-14 03:25:00|2408.65|2400.35|2408.8|2400.5|2412.35|2404.05|2406.7|2398.4|798
1755142200000|2025-08-14 03:30:00|2408.88|2400.58|2414.07|2405.77|2414.52|2406.22|2406.4|2398.1|825
1755142500000|2025-08-14 03:35:00|2414.08|2405.78|2421.73|2413.43|2422.08|2413.78|2412.65|2404.35|870
1755142800000|2025-08-14 03:40:00|2421.71|2413.41|2425.3|2417|2425.4|2417.1|2418.7|2410.4|878
1755143100000|2025-08-14 03:45:00|2425.03|2416.73|2428.58|2420.28|2431|2422.7|2424.04|2415.74|829
1755143400000|2025-08-14 03:50:00|2428.98|2420.68|2432.77|2424.47|2434.54|2426.24|2427.49|2419.19|783
1755143700000|2025-08-14 03:55:00|2432.87|2424.57|2429.42|2421.12|2434.32|2426.02|2428.65|2420.35|874
1755144000000|2025-08-14 04:00:00|2429.48|2421.18|2424.56|2416.26|2431.62|2423.32|2422.28|2413.98|911
1755144300000|2025-08-14 04:05:00|2424.58|2416.28|2418.85|2410.55|2426.91|2418.61|2417.63|2409.33|732
1755144600000|2025-08-14 04:10:00|2418.82|2410.52|2415.69|2407.39|2421.15|2412.85|2411.1|2402.8|864
1755144900000|2025-08-14 04:15:00|2415.73|2407.43|2417.77|2409.47|2420.92|2412.62|2414.65|2406.35|833
1755145200000|2025-08-14 04:20:00|2417.69|2409.39|2424.67|2416.37|2431.14|2422.84|2417.69|2409.39|864
1755145500000|2025-08-14 04:25:00|2424.75|2416.45|2414.75|2406.45|2424.75|2416.45|2414.65|2406.35|902
1755145800000|2025-08-14 04:30:00|2414.71|2406.41|2406.7|2398.4|2415.92|2407.62|2405.65|2397.35|859
1755146100000|2025-08-14 04:35:00|2406.72|2398.42|2406.72|2398.42|2409.1|2400.8|2402.9|2394.6|893
1755146400000|2025-08-14 04:40:00|2406.75|2398.45|2400.77|2392.47|2409.88|2401.58|2399.76|2391.46|896
1755146700000|2025-08-14 04:45:00|2400.75|2392.45|2391.83|2383.53|2400.9|2392.6|2391.7|2383.4|969
1755147000000|2025-08-14 04:50:00|2391.78|2383.48|2396.73|2388.43|2397.65|2389.35|2390.65|2382.35|851
1755147300000|2025-08-14 04:55:00|2396.71|2388.41|2393.72|2385.42|2396.85|2388.55|2390.83|2382.53|805
1755147600000|2025-08-14 05:00:00|2393.74|2385.44|2399.65|2391.35|2402.86|2394.56|2393.73|2385.43|791
1755147900000|2025-08-14 05:05:00|2399.73|2391.43|2410.43|2402.13|2411.82|2403.52|2397.1|2388.8|880
1755148200000|2025-08-14 05:10:00|2410.35|2402.05|2393.81|2385.51|2410.35|2402.05|2392.4|2384.1|843
1755148500000|2025-08-14 05:15:00|2393.97|2385.67|2387.82|2379.52|2393.97|2385.67|2386.43|2378.13|812
1755148800000|2025-08-14 05:20:00|2387.67|2379.37|2386.7|2378.4|2390.91|2382.61|2385.87|2377.57|744
1755149100000|2025-08-14 05:25:00|2386.56|2378.26|2376.6|2368.3|2386.78|2378.48|2375.75|2367.45|628
1755149400000|2025-08-14 05:30:00|2376.63|2368.33|2379.82|2371.52|2382.04|2373.74|2374.53|2366.23|855
1755149700000|2025-08-14 05:35:00|2379.83|2371.53|2373.71|2365.41|2380.53|2372.23|2372.32|2364.02|709
1755150000000|2025-08-14 05:40:00|2373.72|2365.42|2361.6|2353.3|2374.31|2366.01|2357.99|2349.69|568
1755150300000|2025-08-14 05:45:00|2361.65|2353.35|2367.77|2359.47|2370.93|2362.63|2361.65|2353.35|747
1755150600000|2025-08-14 05:50:00|2367.85|2359.55|2368.67|2360.37|2369.72|2361.42|2363.69|2355.39|883
1755150900000|2025-08-14 05:55:00|2368.6|2360.3|2367.54|2359.24|2369.77|2361.47|2365.62|2357.32|723
1755151200000|2025-08-14 06:00:00|2367.56|2359.26|2352.53|2344.23|2368.77|2360.47|2346.42|2338.12|1010
1755151500000|2025-08-14 06:05:00|2352.46|2344.16|2361.69|2353.39|2366.72|2358.42|2352.46|2344.16|969
1755151800000|2025-08-14 06:10:00|2361.7|2353.4|2359.62|2351.32|2367.08|2358.78|2358.6|2350.3|907
1755152100000|2025-08-14 06:15:00|2359.9|2351.6|2349.62|2341.32|2360.63|2352.33|2345|2336.7|1036
1755152400000|2025-08-14 06:20:00|2349.59|2341.29|2352.79|2344.49|2353.69|2345.39|2345.83|2337.53|981
1755152700000|2025-08-14 06:25:00|2352.86|2344.56|2360.21|2351.91|2362.2|2353.9|2350.75|2342.45|844
1755153000000|2025-08-14 06:30:00|2359.97|2351.67|2367.75|2359.45|2370.03|2361.73|2358.64|2350.34|946
1755153300000|2025-08-14 06:35:00|2367.6|2359.3|2385.78|2377.48|2387.01|2378.71|2364.74|2356.44|907
1755153600000|2025-08-14 06:40:00|2385.8|2377.5|2394.83|2386.53|2397.69|2389.39|2384.15|2375.85|930
1755153900000|2025-08-14 06:45:00|2394.82|2386.52|2388.76|2380.46|2399.73|2391.43|2385.35|2377.05|1035
1755154200000|2025-08-14 06:50:00|2388.7|2380.4|2388.74|2380.44|2396.69|2388.39|2387.71|2379.41|873
1755154500000|2025-08-14 06:55:00|2388.75|2380.45|2392.8|2384.5|2393.53|2385.23|2387.71|2379.41|811
1755154800000|2025-08-14 07:00:00|2392.78|2384.48|2379.25|2370.95|2392.8|2384.5|2379.25|2370.95|680
1755155100000|2025-08-14 07:05:00|2379.3|2371|2367.8|2359.5|2383|2374.7|2367.74|2359.44|643
1755155400000|2025-08-14 07:10:00|2367.75|2359.45|2369.12|2360.82|2373.25|2364.95|2362.4|2354.1|780
1755155700000|2025-08-14 07:15:00|2369.26|2360.96|2365.36|2357.06|2372.59|2364.29|2363.8|2355.5|899
1755156000000|2025-08-14 07:20:00|2365.34|2357.04|2371.7|2363.4|2372.72|2364.42|2363.23|2354.93|787
1755156300000|2025-08-14 07:25:00|2371.48|2363.18|2366.35|2358.05|2371.48|2363.18|2365.69|2357.39|738
1755156600000|2025-08-14 07:30:00|2366.25|2357.95|2361.15|2352.85|2367.77|2359.47|2356.93|2348.63|971
1755156900000|2025-08-14 07:35:00|2361.06|2352.76|2360.17|2351.87|2368.31|2360.01|2358.67|2350.37|959
1755157200000|2025-08-14 07:40:00|2360.15|2351.85|2354.34|2346.04|2361.01|2352.71|2352.5|2344.2|816
1755157500000|2025-08-14 07:45:00|2354.49|2346.19|2347.74|2339.44|2356.65|2348.35|2347.15|2338.85|765
1755157800000|2025-08-14 07:50:00|2347.81|2339.51|2357.45|2349.15|2358.21|2349.91|2347.07|2338.77|935
1755158100000|2025-08-14 07:55:00|2357.43|2349.13|2358.2|2349.9|2360.59|2352.29|2355.7|2347.4|875
1755158400000|2025-08-14 08:00:00|2358.15|2349.85|2349.1|2340.8|2360.56|2352.26|2346.64|2338.34|955
1755158700000|2025-08-14 08:05:00|2348.95|2340.65|2346.57|2338.27|2352.29|2343.99|2340.87|2332.57|956
1755159000000|2025-08-14 08:10:00|2346.31|2338.01|2341.74|2333.44|2351.06|2342.76|2341.22|2332.92|879
1755159300000|2025-08-14 08:15:00|2341.77|2333.47|2342.61|2334.31|2348.26|2339.96|2337.2|2328.9|930
1755159600000|2025-08-14 08:20:00|2342.66|2334.36|2337.83|2329.53|2344.7|2336.4|2337.23|2328.93|892
1755159900000|2025-08-14 08:25:00|2337.93|2329.63|2339.99|2331.69|2346.75|2338.45|2337.93|2329.63|898
1755160200000|2025-08-14 08:30:00|2339.97|2331.67|2342.26|2333.96|2345.19|2336.89|2338.35|2330.05|949
1755160500000|2025-08-14 08:35:00|2342.72|2334.42|2328.96|2320.66|2342.75|2334.45|2328.73|2320.43|863
1755160800000|2025-08-14 08:40:00|2329|2320.7|2329.62|2321.32|2332.86|2324.56|2325.84|2317.54|836
1755161100000|2025-08-14 08:45:00|2329.52|2321.22|2338.56|2330.26|2343.28|2334.98|2329.52|2321.22|943
1755161400000|2025-08-14 08:50:00|2338.51|2330.21|2339.41|2331.11|2342.5|2334.2|2336.81|2328.51|908
1755161700000|2025-08-14 08:55:00|2339.32|2331.02|2338.57|2330.27|2340.94|2332.64|2334.87|2326.57|847
1755162000000|2025-08-14 09:00:00|2338.66|2330.36|2329.83|2321.53|2338.79|2330.49|2326.09|2317.79|853
1755162300000|2025-08-14 09:05:00|2329.81|2321.51|2339|2330.7|2340.31|2332.01|2329.32|2321.02|959
1755162600000|2025-08-14 09:10:00|2338.97|2330.67|2342.96|2334.66|2342.96|2334.66|2336.89|2328.59|920
1755162900000|2025-08-14 09:15:00|2343.15|2334.85|2351.86|2343.56|2351.95|2343.65|2338.5|2330.2|837
1755163200000|2025-08-14 09:20:00|2351.74|2343.44|2350.79|2342.49|2353.89|2345.59|2346.75|2338.45|769
1755163500000|2025-08-14 09:25:00|2350.78|2342.48|2356.15|2347.85|2358.56|2350.26|2349.79|2341.49|758
1755163800000|2025-08-14 09:30:00|2356.12|2347.82|2366.5|2358.2|2368.38|2360.08|2355.99|2347.69|793
1755164100000|2025-08-14 09:35:00|2366.45|2358.15|2365.57|2357.27|2375.28|2366.98|2364.3|2356|872
1755164400000|2025-08-14 09:40:00|2365.54|2357.24|2371.96|2363.66|2372.75|2364.45|2364.81|2356.51|748
1755164700000|2025-08-14 09:45:00|2372.09|2363.79|2372.82|2364.52|2375.35|2367.05|2369.02|2360.72|807
1755165000000|2025-08-14 09:50:00|2372.86|2364.56|2382.87|2374.57|2384.97|2376.67|2372.06|2363.76|697
1755165300000|2025-08-14 09:55:00|2382.72|2374.42|2371.86|2363.56|2384.17|2375.87|2371.86|2363.56|764
1755165600000|2025-08-14 10:00:00|2371.94|2363.64|2364.48|2356.18|2374.09|2365.79|2364.48|2356.18|892
1755165900000|2025-08-14 10:05:00|2364.93|2356.63|2375.02|2366.72|2377.1|2368.8|2360.23|2351.93|914
1755166200000|2025-08-14 10:10:00|2375.01|2366.71|2371.81|2363.51|2377.65|2369.35|2371.38|2363.08|893
1755166500000|2025-08-14 10:15:00|2372.01|2363.71|2372.56|2364.26|2376.3|2368|2369.78|2361.48|917
1755166800000|2025-08-14 10:20:00|2372.17|2363.87|2366.55|2358.25|2372.57|2364.27|2362.35|2354.05|847
1755167100000|2025-08-14 10:25:00|2366.41|2358.11|2361.84|2353.54|2366.52|2358.22|2358.65|2350.35|833
1755167400000|2025-08-14 10:30:00|2361.87|2353.57|2361.28|2352.98|2363.84|2355.54|2359.65|2351.35|734
1755167700000|2025-08-14 10:35:00|2361.3|2353|2350.76|2342.46|2363.89|2355.59|2350.03|2341.73|725
1755168000000|2025-08-14 10:40:00|2350.75|2342.45|2344.42|2336.12|2351.65|2343.35|2330.77|2322.47|992
1755168300000|2025-08-14 10:45:00|2344.16|2335.86|2343.45|2335.15|2356.04|2347.74|2341.66|2333.36|1023
1755168600000|2025-08-14 10:50:00|2343.17|2334.87|2336.98|2328.68|2349.63|2341.33|2334.31|2326.01|1039
1755168900000|2025-08-14 10:55:00|2337.19|2328.89|2341.92|2333.62|2344.13|2335.83|2334.72|2326.42|773
1755169200000|2025-08-14 11:00:00|2341.81|2333.51|2335.81|2327.51|2343.98|2335.68|2334.93|2326.63|926
1755169500000|2025-08-14 11:05:00|2335.88|2327.58|2334.71|2326.41|2337.94|2329.64|2331.68|2323.38|849
1755169800000|2025-08-14 11:10:00|2334.67|2326.37|2339.97|2331.67|2343.05|2334.75|2333.74|2325.44|906
1755170100000|2025-08-14 11:15:00|2339.99|2331.69|2346.75|2338.45|2347.28|2338.98|2339.13|2330.83|811
1755170400000|2025-08-14 11:20:00|2346.68|2338.38|2337.78|2329.48|2346.99|2338.69|2331.73|2323.43|849
1755170700000|2025-08-14 11:25:00|2337.77|2329.47|2335.7|2327.4|2341.88|2333.58|2334.76|2326.46|676
1755171000000|2025-08-14 11:30:00|2335.8|2327.5|2336.82|2328.52|2337.84|2329.54|2329.86|2321.56|837
1755171300000|2025-08-14 11:35:00|2336.84|2328.54|2335.75|2327.45|2339.85|2331.55|2332.7|2324.4|780
1755171600000|2025-08-14 11:40:00|2335.72|2327.42|2335.73|2327.43|2340.9|2332.6|2335.18|2326.88|761
1755171900000|2025-08-14 11:45:00|2335.75|2327.45|2332.8|2324.5|2339.71|2331.41|2330.93|2322.63|752
1755172200000|2025-08-14 11:50:00|2332.81|2324.51|2334.99|2326.69|2339|2330.7|2332.76|2324.46|510
1755172500000|2025-08-14 11:55:00|2335.32|2327.02|2338.78|2330.48|2339.38|2331.08|2332.64|2324.34|746
1755172800000|2025-08-14 12:00:00|2338.76|2330.46|2345.67|2337.37|2345.86|2337.56|2336.9|2328.6|683
1755173100000|2025-08-14 12:05:00|2345.66|2337.36|2350.69|2342.39|2356.8|2348.5|2343.05|2334.75|854
1755173400000|2025-08-14 12:10:00|2350.7|2342.4|2343.72|2335.42|2350.7|2342.4|2341.98|2333.68|698
1755173700000|2025-08-14 12:15:00|2343.8|2335.5|2344.91|2336.61|2347.83|2339.53|2338.65|2330.35|946
1755174000000|2025-08-14 12:20:00|2344.88|2336.58|2356.55|2348.25|2360.51|2352.21|2342.55|2334.25|981
1755174300000|2025-08-14 12:25:00|2356.53|2348.23|2356.99|2348.69|2360.03|2351.73|2352.53|2344.23|853
1755174600000|2025-08-14 12:30:00|2356.86|2348.56|2188.88|2180.58|2358|2349.7|2181.51|2173.21|1186
1755174900000|2025-08-14 12:35:00|2189.8|2181.5|2236.36|2228.06|2246.55|2238.25|2158.43|2150.13|1188
1755175200000|2025-08-14 12:40:00|2235.85|2227.55|2276.2|2267.9|2289.49|2281.19|2231.58|2223.28|1144
1755175500000|2025-08-14 12:45:00|2276.26|2267.96|2255|2246.7|2278.79|2270.49|2250.55|2242.25|1156
1755175800000|2025-08-14 12:50:00|2254.95|2246.65|2247.92|2239.62|2270.73|2262.43|2247.56|2239.26|1143
1755176100000|2025-08-14 12:55:00|2247.96|2239.66|2239.8|2231.5|2252.57|2244.27|2231.18|2222.88|1124
1755176400000|2025-08-14 13:00:00|2240.23|2231.93|2197.55|2189.25|2241.36|2233.06|2196.25|2187.95|1173
1755176700000|2025-08-14 13:05:00|2196.39|2188.09|2237.55|2229.25|2238.74|2230.44|2183.43|2175.13|1141
1755177000000|2025-08-14 13:10:00|2237.47|2229.17|2266.88|2258.58|2267.45|2259.15|2233.17|2224.87|1061
1755177300000|2025-08-14 13:15:00|2266.76|2258.46|2252.9|2244.6|2267.12|2258.82|2245.45|2237.15|1124
1755177600000|2025-08-14 13:20:00|2253.26|2244.96|2242.77|2234.47|2262.47|2254.17|2234.22|2225.92|1125
1755177900000|2025-08-14 13:25:00|2242.74|2234.44|2254.56|2246.26|2261.1|2252.8|2242.51|2234.21|1106
1755178200000|2025-08-14 13:30:00|2254.7|2246.4|2265|2256.7|2272.25|2263.95|2243.93|2235.63|1135
1755178500000|2025-08-14 13:35:00|2265.51|2257.21|2268.25|2259.95|2278.66|2270.36|2259.28|2250.98|1124
1755178800000|2025-08-14 13:40:00|2267.72|2259.42|2275.01|2266.71|2275.46|2267.16|2256.27|2247.97|1127
1755179100000|2025-08-14 13:45:00|2275.67|2267.37|2290.25|2281.95|2290.63|2282.33|2272.58|2264.28|1087
1755179400000|2025-08-14 13:50:00|2290.28|2281.98|2296.66|2288.36|2304.5|2296.2|2285.45|2277.15|1112
1755179700000|2025-08-14 13:55:00|2296.71|2288.41|2280.59|2272.29|2296.84|2288.54|2279.63|2271.33|1086
1755180000000|2025-08-14 14:00:00|2280.64|2272.34|2268.81|2260.51|2283.28|2274.98|2268.74|2260.44|1082
1755180300000|2025-08-14 14:05:00|2268.87|2260.57|2266.65|2258.35|2274.87|2266.57|2262.6|2254.3|1111
1755180600000|2025-08-14 14:10:00|2266.6|2258.3|2266.86|2258.56|2272.23|2263.93|2262.91|2254.61|1115
1755180900000|2025-08-14 14:15:00|2266.83|2258.53|2300.7|2292.4|2300.72|2292.42|2266.83|2258.53|1033
1755181200000|2025-08-14 14:20:00|2300.65|2292.35|2291.78|2283.48|2302.64|2294.34|2286.67|2278.37|1028
1755181500000|2025-08-14 14:25:00|2291.8|2283.5|2308.3|2300|2309.81|2301.51|2288.73|2280.43|996
1755181800000|2025-08-14 14:30:00|2308.32|2300.02|2313.36|2305.06|2322.58|2314.28|2305.2|2296.9|1109
1755182100000|2025-08-14 14:35:00|2313.56|2305.26|2313|2304.7|2317.52|2309.22|2304.35|2296.05|1072
1755182400000|2025-08-14 14:40:00|2312.98|2304.68|2288.25|2279.95|2312.98|2304.68|2287.08|2278.78|1029
1755182700000|2025-08-14 14:45:00|2288.15|2279.85|2310.84|2302.54|2311.75|2303.45|2286.58|2278.28|1029
1755183000000|2025-08-14 14:50:00|2310.82|2302.52|2305.15|2296.85|2311.25|2302.95|2300.86|2292.56|981
1755183300000|2025-08-14 14:55:00|2304.89|2296.59|2302.54|2294.24|2305.89|2297.59|2295.82|2287.52|936
1755183600000|2025-08-14 15:00:00|2302.03|2293.73|2305.65|2297.35|2310.53|2302.23|2299.05|2290.75|1063
1755183900000|2025-08-14 15:05:00|2305.14|2296.84|2323.56|2315.26|2330.03|2321.73|2296.74|2288.44|1085
1755184200000|2025-08-14 15:10:00|2323.58|2315.28|2302.14|2293.84|2324.79|2316.49|2301.44|2293.14|1052
1755184500000|2025-08-14 15:15:00|2302.1|2293.8|2291.42|2283.12|2303.8|2295.5|2290.76|2282.46|1081
1755184800000|2025-08-14 15:20:00|2291.45|2283.15|2280.5|2272.2|2295.95|2287.65|2280.3|2272|1073
1755185100000|2025-08-14 15:25:00|2280.53|2272.23|2281.69|2273.39|2282.44|2274.14|2273.3|2265|1123
1755185400000|2025-08-14 15:30:00|2281.7|2273.4|2276.21|2267.91|2288.94|2280.64|2275.03|2266.73|1092
1755185700000|2025-08-14 15:35:00|2275.65|2267.35|2280.76|2272.46|2280.76|2272.46|2270.8|2262.5|1088
1755186000000|2025-08-14 15:40:00|2281.16|2272.86|2277.31|2269.01|2287.68|2279.38|2277.07|2268.77|1085
1755186300000|2025-08-14 15:45:00|2277.1|2268.8|2281.28|2272.98|2286.45|2278.15|2273.4|2265.1|1063
1755186600000|2025-08-14 15:50:00|2281.44|2273.14|2290.92|2282.62|2294.7|2286.4|2280.98|2272.68|1028
1755186900000|2025-08-14 15:55:00|2290.9|2282.6|2280.7|2272.4|2294.65|2286.35|2280.23|2271.93|978
1755187200000|2025-08-14 16:00:00|2280.68|2272.38|2276.27|2267.97|2283.32|2275.02|2276.27|2267.97|964
1755187500000|2025-08-14 16:05:00|2276.02|2267.72|2258.34|2250.04|2276.02|2267.72|2258.34|2250.04|1063
1755187800000|2025-08-14 16:10:00|2258.24|2249.94|2252.56|2244.26|2266.65|2258.35|2252.2|2243.9|1084
1755188100000|2025-08-14 16:15:00|2252.63|2244.33|2257.64|2249.34|2264.41|2256.11|2244.79|2236.49|1102
1755188400000|2025-08-14 16:20:00|2257.63|2249.33|2264.76|2256.46|2267.53|2259.23|2257.08|2248.78|1058
1755188700000|2025-08-14 16:25:00|2264.75|2256.45|2252.3|2244|2265.02|2256.72|2243.2|2234.9|1060
1755189000000|2025-08-14 16:30:00|2252.1|2243.8|2262.1|2253.8|2262.38|2254.08|2244.27|2235.97|1095
1755189300000|2025-08-14 16:35:00|2262.13|2253.83|2263.06|2254.76|2263.27|2254.97|2251.98|2243.68|1083
1755189600000|2025-08-14 16:40:00|2263.02|2254.72|2255.09|2246.79|2267.53|2259.23|2254.92|2246.62|1034
1755189900000|2025-08-14 16:45:00|2255.04|2246.74|2254.01|2245.71|2256.74|2248.44|2245.65|2237.35|1075
1755190200000|2025-08-14 16:50:00|2253.9|2245.6|2262.95|2254.65|2264.73|2256.43|2253.9|2245.6|1057
1755190500000|2025-08-14 16:55:00|2262.93|2254.63|2256.27|2247.97|2263.14|2254.84|2251.98|2243.68|1009
1755190800000|2025-08-14 17:00:00|2256.26|2247.96|2256.18|2247.88|2258.53|2250.23|2250.37|2242.07|1036
1755191100000|2025-08-14 17:05:00|2256.32|2248.02|2241.05|2232.75|2258.3|2250|2240.04|2231.74|1005
1755191400000|2025-08-14 17:10:00|2240.97|2232.67|2247.15|2238.85|2250.83|2242.53|2232.9|2224.6|1062
1755191700000|2025-08-14 17:15:00|2247.26|2238.96|2244.71|2236.41|2250.33|2242.03|2240.73|2232.43|992
1755192000000|2025-08-14 17:20:00|2244.74|2236.44|2261.03|2252.73|2265.75|2257.45|2244.65|2236.35|902
1755192300000|2025-08-14 17:25:00|2260.99|2252.69|2255.7|2247.4|2264.34|2256.04|2254.6|2246.3|965
1755192600000|2025-08-14 17:30:00|2255.36|2247.06|2258.35|2250.05|2259.57|2251.27|2253.23|2244.93|837
1755192900000|2025-08-14 17:35:00|2258.45|2250.15|2248.51|2240.21|2259.26|2250.96|2248.11|2239.81|885
1755193200000|2025-08-14 17:40:00|2248.35|2240.05|2243.85|2235.55|2248.35|2240.05|2242.75|2234.45|813
1755193500000|2025-08-14 17:45:00|2243.61|2235.31|2239.87|2231.57|2246.17|2237.87|2237.89|2229.59|856
1755193800000|2025-08-14 17:50:00|2239.97|2231.67|2229.13|2220.83|2241|2232.7|2228.47|2220.17|700
1755194100000|2025-08-14 17:55:00|2229.02|2220.72|2238.73|2230.43|2238.78|2230.48|2228.95|2220.65|739
1755194400000|2025-08-14 18:00:00|2238.67|2230.37|2238.49|2230.19|2239.94|2231.64|2235.14|2226.84|578
1755194700000|2025-08-14 18:05:00|2238.29|2229.99|2235.15|2226.85|2242.29|2233.99|2231.74|2223.44|599
1755195000000|2025-08-14 18:10:00|2234.65|2226.35|2228.72|2220.42|2235.85|2227.55|2225.76|2217.46|724
1755195300000|2025-08-14 18:15:00|2228.73|2220.43|2224.05|2215.75|2232.24|2223.94|2219.79|2211.49|829
1755195600000|2025-08-14 18:20:00|2224.55|2216.25|2227.46|2219.16|2229.57|2221.27|2214.1|2205.8|902
1755195900000|2025-08-14 18:25:00|2227.57|2219.27|2238.86|2230.56|2239.37|2231.07|2227.53|2219.23|904
1755196200000|2025-08-14 18:30:00|2238.84|2230.54|2239.7|2231.4|2244.26|2235.96|2237.01|2228.71|763
1755196500000|2025-08-14 18:35:00|2239.64|2231.34|2243.34|2235.04|2243.54|2235.24|2236.8|2228.5|654
1755196800000|2025-08-14 18:40:00|2243.3|2235|2253.8|2245.5|2254.28|2245.98|2242.77|2234.47|796
1755197100000|2025-08-14 18:45:00|2253.81|2245.51|2247.2|2238.9|2254.13|2245.83|2246.48|2238.18|688
1755197400000|2025-08-14 18:50:00|2247.09|2238.79|2241.84|2233.54|2251.15|2242.85|2241.76|2233.46|819
1755197700000|2025-08-14 18:55:00|2241.91|2233.61|2240.35|2232.05|2245.87|2237.57|2237.58|2229.28|599
1755198000000|2025-08-14 19:00:00|2240.71|2232.41|2243.71|2235.41|2245|2236.7|2240.3|2232|544
1755198300000|2025-08-14 19:05:00|2243.76|2235.46|2249.03|2240.73|2251.58|2243.28|2243.76|2235.46|642
1755198600000|2025-08-14 19:10:00|2249.25|2240.95|2246.73|2238.43|2249.81|2241.51|2244.78|2236.48|644
1755198900000|2025-08-14 19:15:00|2246.67|2238.37|2255.75|2247.45|2255.75|2247.45|2243.96|2235.66|694
1755199200000|2025-08-14 19:20:00|2255.9|2247.6|2259.89|2251.59|2261.59|2253.29|2254.86|2246.56|685
1755199500000|2025-08-14 19:25:00|2259.97|2251.67|2266.76|2258.46|2267.65|2259.35|2258.71|2250.41|699
1755199800000|2025-08-14 19:30:00|2266.79|2258.49|2268.84|2260.54|2269.75|2261.45|2265.83|2257.53|725
1755200100000|2025-08-14 19:35:00|2268.85|2260.55|2265.9|2257.6|2269.65|2261.35|2262.96|2254.66|784
1755200400000|2025-08-14 19:40:00|2265.88|2257.58|2265.54|2257.24|2267.81|2259.51|2263.34|2255.04|733
1755200700000|2025-08-14 19:45:00|2265.44|2257.14|2255.77|2247.47|2265.52|2257.22|2255.07|2246.77|974
1755201000000|2025-08-14 19:50:00|2255.75|2247.45|2248.78|2240.48|2259.04|2250.74|2247.03|2238.73|903
1755201300000|2025-08-14 19:55:00|2248.76|2240.46|2244.52|2236.22|2248.76|2240.46|2242.01|2233.71|879
1755201600000|2025-08-14 20:00:00|2244.48|2236.18|2236.02|2227.72|2244.89|2236.59|2232.5|2224.2|874
1755201900000|2025-08-14 20:05:00|2236.15|2227.85|2234.33|2226.03|2238.39|2230.09|2227.09|2218.79|823
1755202200000|2025-08-14 20:10:00|2234.4|2226.1|2230.41|2222.11|2236.41|2228.11|2227.73|2219.43|753
1755202500000|2025-08-14 20:15:00|2230.45|2222.15|2229.9|2221.6|2234.17|2225.87|2228.84|2220.54|763
1755202800000|2025-08-14 20:20:00|2229.95|2221.65|2239.9|2231.6|2240.09|2231.79|2229.05|2220.75|808
1755203100000|2025-08-14 20:25:00|2239.87|2231.57|2235.72|2227.42|2239.87|2231.57|2231.28|2222.98|703
1755203400000|2025-08-14 20:30:00|2235.64|2227.34|2238.7|2230.4|2241.1|2232.8|2234.44|2226.14|621
1755203700000|2025-08-14 20:35:00|2238.8|2230.5|2228.44|2220.14|2238.8|2230.5|2227.6|2219.3|783
1755204000000|2025-08-14 20:40:00|2228.21|2219.91|2225.92|2217.62|2229.42|2221.12|2220.8|2212.5|778
1755204300000|2025-08-14 20:45:00|2226.16|2217.86|2225.28|2216.98|2226.24|2217.94|2217.91|2209.61|860
1755204600000|2025-08-14 20:50:00|2225.13|2216.83|2228.4|2220.1|2231.86|2223.56|2223.92|2215.62|809
1755204900000|2025-08-14 20:55:00|2228.53|2220.23|2232.09|2223.79|2232.37|2224.07|2226.85|2218.55|811
1755205200000|2025-08-14 21:00:00|2231.98|2223.68|2222.25|2213.95|2231.98|2223.68|2221.95|2213.65|872
1755205500000|2025-08-14 21:05:00|2222.71|2214.41|2232.2|2223.9|2233.18|2224.88|2221.36|2213.06|617
1755205800000|2025-08-14 21:10:00|2232.3|2224|2237.65|2229.35|2241.47|2233.17|2232.17|2223.87|557
1755206100000|2025-08-14 21:15:00|2237.6|2229.3|2229.61|2221.31|2237.98|2229.68|2227.87|2219.57|800
1755206400000|2025-08-14 21:20:00|2229.66|2221.36|2211.87|2203.57|2229.87|2221.57|2211.68|2203.38|630
1755206700000|2025-08-14 21:25:00|2211.81|2203.51|2198.33|2190.03|2212|2203.7|2195.94|2187.64|874
1755207000000|2025-08-14 21:30:00|2198.36|2190.06|2198.11|2189.81|2207.02|2198.72|2190.14|2181.84|845
1755207300000|2025-08-14 21:35:00|2198.07|2189.77|2205.65|2197.35|2206.76|2198.46|2191.21|2182.91|878
1755207600000|2025-08-14 21:40:00|2205.58|2197.28|2200.24|2191.94|2205.58|2197.28|2195.98|2187.68|629
1755207900000|2025-08-14 21:45:00|2200.32|2192.02|2213.91|2205.61|2213.96|2205.66|2200.2|2191.9|518
1755208200000|2025-08-14 21:50:00|2213.87|2205.57|2210.65|2202.35|2219.16|2210.86|2206.27|2197.97|669
1755208500000|2025-08-14 21:55:00|2210.64|2202.34|2215.75|2207.45|2218.87|2210.57|2209.87|2201.57|484
1755208800000|2025-08-14 22:00:00|2216.02|2207.72|2201.81|2193.51|2216.02|2207.72|2200.71|2192.41|795
1755209100000|2025-08-14 22:05:00|2202.02|2193.72|2205.45|2197.15|2207.9|2199.6|2201.9|2193.6|675
1755209400000|2025-08-14 22:10:00|2205.53|2197.23|2214.01|2205.71|2217.41|2209.11|2205.53|2197.23|746
1755209700000|2025-08-14 22:15:00|2213.86|2205.56|2214.71|2206.41|2217.86|2209.56|2211|2202.7|763
1755210000000|2025-08-14 22:20:00|2214.48|2206.18|2223.55|2215.25|2223.71|2215.41|2214.48|2206.18|599
1755210300000|2025-08-14 22:25:00|2223.54|2215.24|2227.74|2219.44|2227.98|2219.68|2221.9|2213.6|669
1755210600000|2025-08-14 22:30:00|2227.44|2219.14|2232.37|2224.07|2232.65|2224.35|2224.76|2216.46|814
1755210900000|2025-08-14 22:35:00|2232.65|2224.35|2229.34|2221.04|2232.65|2224.35|2223.79|2215.49|676
1755211200000|2025-08-14 22:40:00|2229.29|2220.99|2223.4|2215.1|2229.99|2221.69|2222.03|2213.73|782
1755211500000|2025-08-14 22:45:00|2223.35|2215.05|2232.9|2224.6|2233.71|2225.41|2222|2213.7|628
1755211800000|2025-08-14 22:50:00|2232.84|2224.54|2241.7|2233.4|2242.3|2234|2232.26|2223.96|578
1755212100000|2025-08-14 22:55:00|2241.69|2233.39|2241.39|2233.09|2243.73|2235.43|2237.97|2229.67|644
1755212400000|2025-08-14 23:00:00|2241.38|2233.08|2246.83|2238.53|2247.02|2238.72|2239.86|2231.56|760
1755212700000|2025-08-14 23:05:00|2246.96|2238.66|2247.44|2239.14|2247.93|2239.63|2242.9|2234.6|844
1755213000000|2025-08-14 23:10:00|2247.77|2239.47|2249.29|2240.99|2250.2|2241.9|2244.45|2236.15|534
1755213300000|2025-08-14 23:15:00|2249.21|2240.91|2256.57|2248.27|2257.65|2249.35|2248.59|2240.29|697
1755213600000|2025-08-14 23:20:00|2256.65|2248.35|2257.22|2248.92|2257.55|2249.25|2253.9|2245.6|682
1755213900000|2025-08-14 23:25:00|2257.05|2248.75|2258.41|2250.11|2259.12|2250.82|2251.26|2242.96|748
1755214200000|2025-08-14 23:30:00|2258.93|2250.63|2257.03|2248.73|2260.5|2252.2|2254|2245.7|644
1755214500000|2025-08-14 23:35:00|2257.18|2248.88|2258.87|2250.57|2261.48|2253.18|2255.85|2247.55|685
1755214800000|2025-08-14 23:40:00|2258.85|2250.55|2256.46|2248.16|2261.99|2253.69|2253.71|2245.41|667
1755215100000|2025-08-14 23:45:00|2256.38|2248.08|2258.14|2249.84|2259.47|2251.17|2254.33|2246.03|692
1755215400000|2025-08-14 23:50:00|2258.05|2249.75|2252.49|2244.19|2259.12|2250.82|2249.9|2241.6|709
1755215700000|2025-08-14 23:55:00|2252.21|2243.91|2250.65|2242.35|2253.34|2245.04|2248.3|2240|748
1755129600000|2025-08-14 00:00:00|2401.69|2393.39|2392.15|2383.85|2404.3|2396|2390.88|2382.58|783
1755129900000|2025-08-14 00:05:00|2392.1|2383.8|2407|2398.7|2409.39|2401.09|2392|2383.7|779
1755130200000|2025-08-14 00:10:00|2407.57|2399.27|2401|2392.7|2407.57|2399.27|2393.79|2385.49|627
1755130500000|2025-08-14 00:15:00|2400.97|2392.67|2397|2388.7|2405.32|2397.02|2388.05|2379.75|795
1755130800000|2025-08-14 00:20:00|2396.95|2388.65|2391.5|2383.2|2398.3|2390|2391.2|2382.9|572
1755131100000|2025-08-14 00:25:00|2391.6|2383.3|2396.05|2387.75|2396.6|2388.3|2390|2381.7|754
1755131400000|2025-08-14 00:30:00|2396.63|2388.33|2403.43|2395.13|2403.98|2395.68|2393.93|2385.63|941
1755131700000|2025-08-14 00:35:00|2403.51|2395.21|2408.99|2400.69|2410.84|2402.54|2389.59|2381.29|858
1755132000000|2025-08-14 00:40:00|2408.85|2400.55|2408.87|2400.57|2410.65|2402.35|2400.08|2391.78|814
1755132300000|2025-08-14 00:45:00|2408.88|2400.58|2386.9|2378.6|2409.63|2401.33|2386.85|2378.55|833
1755132600000|2025-08-14 00:50:00|2386.85|2378.55|2393.78|2385.48|2394.94|2386.64|2384.35|2376.05|595
1755132900000|2025-08-14 00:55:00|2393.95|2385.65|2393.75|2385.45|2402.37|2394.07|2389.9|2381.6|692
1755133200000|2025-08-14 01:00:00|2393.89|2385.59|2387.7|2379.4|2397.58|2389.28|2384.9|2376.6|704
1755133500000|2025-08-14 01:05:00|2387.74|2379.44|2386.91|2378.61|2394.73|2386.43|2385.05|2376.75|734
1755133800000|2025-08-14 01:10:00|2386.92|2378.62|2388.09|2379.79|2390.5|2382.2|2381.9|2373.6|603
1755134100000|2025-08-14 01:15:00|2388.1|2379.8|2391.9|2383.6|2393.82|2385.52|2386.05|2377.75|764
1755134400000|2025-08-14 01:20:00|2391.95|2383.65|2385.75|2377.45|2394.33|2386.03|2385.15|2376.85|708
1755134700000|2025-08-14 01:25:00|2385.8|2377.5|2400|2391.7|2402.65|2394.35|2385.8|2377.5|634
1755135000000|2025-08-14 01:30:00|2400.15|2391.85|2416.1|2407.8|2418.4|2410.1|2398.9|2390.6|742
1755135300000|2025-08-14 01:35:00|2415.69|2407.39|2413.18|2404.88|2415.69|2407.39|2405.65|2397.35|954
1755135600000|2025-08-14 01:40:00|2413.17|2404.87|2416.35|2408.05|2417.22|2408.92|2408.86|2400.56|905
1755135900000|2025-08-14 01:45:00|2416.34|2408.04|2404.97|2396.67|2418.65|2410.35|2404.85|2396.55|745
1755136200000|2025-08-14 01:50:00|2405.08|2396.78|2396.84|2388.54|2410.17|2401.87|2396.83|2388.53|902
1755136500000|2025-08-14 01:55:00|2397.02|2388.72|2404.94|2396.64|2406.82|2398.52|2396.88|2388.58|827
1755136800000|2025-08-14 02:00:00|2404.93|2396.63|2397.03|2388.73|2406.63|2398.33|2395.89|2387.59|793
1755137100000|2025-08-14 02:05:00|2396.96|2388.66|2402.95|2394.65|2413.26|2404.96|2395.84|2387.54|809
1755137400000|2025-08-14 02:10:00|2403.5|2395.2|2394.69|2386.39|2403.5|2395.2|2394.64|2386.34|625
1755137700000|2025-08-14 02:15:00|2394.67|2386.37|2389.73|2381.43|2394.8|2386.5|2389.39|2381.09|755
1755138000000|2025-08-14 02:20:00|2389.72|2381.42|2395.74|2387.44|2395.78|2387.48|2387.45|2379.15|696
1755138300000|2025-08-14 02:25:00|2395.76|2387.46|2398.34|2390.04|2399.49|2391.19|2394.44|2386.14|776
1755138600000|2025-08-14 02:30:00|2398.35|2390.05|2394.39|2386.09|2403.52|2395.22|2393.59|2385.29|961
1755138900000|2025-08-14 02:35:00|2394.37|2386.07|2397.22|2388.92|2403.8|2395.5|2392.6|2384.3|887
1755139200000|2025-08-14 02:40:00|2397.23|2388.93|2399.25|2390.95|2402.1|2393.8|2395.49|2387.19|736
1755139500000|2025-08-14 02:45:00|2399.35|2391.05|2401.39|2393.09|2406.58|2398.28|2398.58|2390.28|992
1755139800000|2025-08-14 02:50:00|2401.2|2392.9|2407.62|2399.32|2410.86|2402.56|2398.94|2390.64|979
1755140100000|2025-08-14 02:55:00|2407.64|2399.34|2404.67|2396.37|2407.82|2399.52|2403.7|2395.4|816
1755140400000|2025-08-14 03:00:00|2404.82|2396.52|2398.93|2390.63|2405.07|2396.77|2394.3|2386|932
1755140700000|2025-08-14 03:05:00|2398.98|2390.68|2395.35|2387.05|2403.68|2395.38|2394|2385.7|868
1755141000000|2025-08-14 03:10:00|2395.17|2386.87|2394.37|2386.07|2396.87|2388.57|2390.66|2382.36|805
1755141300000|2025-08-14 03:15:00|2394.38|2386.08|2403.77|2395.47|2404.81|2396.51|2393.9|2385.6|759
1755141600000|2025-08-14 03:20:00|2403.74|2395.44|2408.6|2400.3|2414.45|2406.15|2403.25|2394.95|895
1755141900000|2025-08-14 03:25:00|2408.65|2400.35|2408.8|2400.5|2412.35|2404.05|2406.7|2398.4|798
1755142200000|2025-08-14 03:30:00|2408.88|2400.58|2414.07|2405.77|2414.52|2406.22|2406.4|2398.1|825
1755142500000|2025-08-14 03:35:00|2414.08|2405.78|2421.73|2413.43|2422.08|2413.78|2412.65|2404.35|870
1755142800000|2025-08-14 03:40:00|2421.71|2413.41|2425.3|2417|2425.4|2417.1|2418.7|2410.4|878
1755143100000|2025-08-14 03:45:00|2425.03|2416.73|2428.58|2420.28|2431|2422.7|2424.04|2415.74|829
1755143400000|2025-08-14 03:50:00|2428.98|2420.68|2432.77|2424.47|2434.54|2426.24|2427.49|2419.19|783
1755143700000|2025-08-14 03:55:00|2432.87|2424.57|2429.42|2421.12|2434.32|2426.02|2428.65|2420.35|874
1755144000000|2025-08-14 04:00:00|2429.48|2421.18|2424.56|2416.26|2431.62|2423.32|2422.28|2413.98|911
1755144300000|2025-08-14 04:05:00|2424.58|2416.28|2418.85|2410.55|2426.91|2418.61|2417.63|2409.33|732
1755144600000|2025-08-14 04:10:00|2418.82|2410.52|2415.69|2407.39|2421.15|2412.85|2411.1|2402.8|864
1755144900000|2025-08-14 04:15:00|2415.73|2407.43|2417.77|2409.47|2420.92|2412.62|2414.65|2406.35|833
1755145200000|2025-08-14 04:20:00|2417.69|2409.39|2424.67|2416.37|2431.14|2422.84|2417.69|2409.39|864
1755145500000|2025-08-14 04:25:00|2424.75|2416.45|2414.75|2406.45|2424.75|2416.45|2414.65|2406.35|902
1755145800000|2025-08-14 04:30:00|2414.71|2406.41|2406.7|2398.4|2415.92|2407.62|2405.65|2397.35|859
1755146100000|2025-08-14 04:35:00|2406.72|2398.42|2406.72|2398.42|2409.1|2400.8|2402.9|2394.6|893
1755146400000|2025-08-14 04:40:00|2406.75|2398.45|2400.77|2392.47|2409.88|2401.58|2399.76|2391.46|896
1755146700000|2025-08-14 04:45:00|2400.75|2392.45|2391.83|2383.53|2400.9|2392.6|2391.7|2383.4|969
1755147000000|2025-08-14 04:50:00|2391.78|2383.48|2396.73|2388.43|2397.65|2389.35|2390.65|2382.35|851
1755147300000|2025-08-14 04:55:00|2396.71|2388.41|2393.72|2385.42|2396.85|2388.55|2390.83|2382.53|805
1755147600000|2025-08-14 05:00:00|2393.74|2385.44|2399.65|2391.35|2402.86|2394.56|2393.73|2385.43|791
1755147900000|2025-08-14 05:05:00|2399.73|2391.43|2410.43|2402.13|2411.82|2403.52|2397.1|2388.8|880
1755148200000|2025-08-14 05:10:00|2410.35|2402.05|2393.81|2385.51|2410.35|2402.05|2392.4|2384.1|843
1755148500000|2025-08-14 05:15:00|2393.97|2385.67|2387.82|2379.52|2393.97|2385.67|2386.43|2378.13|812
1755148800000|2025-08-14 05:20:00|2387.67|2379.37|2386.7|2378.4|2390.91|2382.61|2385.87|2377.57|744
1755149100000|2025-08-14 05:25:00|2386.56|2378.26|2376.6|2368.3|2386.78|2378.48|2375.75|2367.45|628
1755149400000|2025-08-14 05:30:00|2376.63|2368.33|2379.82|2371.52|2382.04|2373.74|2374.53|2366.23|855
1755149700000|2025-08-14 05:35:00|2379.83|2371.53|2373.71|2365.41|2380.53|2372.23|2372.32|2364.02|709
1755150000000|2025-08-14 05:40:00|2373.72|2365.42|2361.6|2353.3|2374.31|2366.01|2357.99|2349.69|568
1755150300000|2025-08-14 05:45:00|2361.65|2353.35|2367.77|2359.47|2370.93|2362.63|2361.65|2353.35|747
1755150600000|2025-08-14 05:50:00|2367.85|2359.55|2368.67|2360.37|2369.72|2361.42|2363.69|2355.39|883
1755150900000|2025-08-14 05:55:00|2368.6|2360.3|2367.54|2359.24|2369.77|2361.47|2365.62|2357.32|723
1755151200000|2025-08-14 06:00:00|2367.56|2359.26|2352.53|2344.23|2368.77|2360.47|2346.42|2338.12|1010
1755151500000|2025-08-14 06:05:00|2352.46|2344.16|2361.69|2353.39|2366.72|2358.42|2352.46|2344.16|969
1755151800000|2025-08-14 06:10:00|2361.7|2353.4|2359.62|2351.32|2367.08|2358.78|2358.6|2350.3|907
1755152100000|2025-08-14 06:15:00|2359.9|2351.6|2349.62|2341.32|2360.63|2352.33|2345|2336.7|1036
1755152400000|2025-08-14 06:20:00|2349.59|2341.29|2352.79|2344.49|2353.69|2345.39|2345.83|2337.53|981
1755152700000|2025-08-14 06:25:00|2352.86|2344.56|2360.21|2351.91|2362.2|2353.9|2350.75|2342.45|844
1755153000000|2025-08-14 06:30:00|2359.97|2351.67|2367.75|2359.45|2370.03|2361.73|2358.64|2350.34|946
1755153300000|2025-08-14 06:35:00|2367.6|2359.3|2385.78|2377.48|2387.01|2378.71|2364.74|2356.44|907
1755153600000|2025-08-14 06:40:00|2385.8|2377.5|2394.83|2386.53|2397.69|2389.39|2384.15|2375.85|930
1755153900000|2025-08-14 06:45:00|2394.82|2386.52|2388.76|2380.46|2399.73|2391.43|2385.35|2377.05|1035
1755154200000|2025-08-14 06:50:00|2388.7|2380.4|2388.74|2380.44|2396.69|2388.39|2387.71|2379.41|873
1755154500000|2025-08-14 06:55:00|2388.75|2380.45|2392.8|2384.5|2393.53|2385.23|2387.71|2379.41|811
1755154800000|2025-08-14 07:00:00|2392.78|2384.48|2379.25|2370.95|2392.8|2384.5|2379.25|2370.95|680
1755155100000|2025-08-14 07:05:00|2379.3|2371|2367.8|2359.5|2383|2374.7|2367.74|2359.44|643
1755155400000|2025-08-14 07:10:00|2367.75|2359.45|2369.12|2360.82|2373.25|2364.95|2362.4|2354.1|780
1755155700000|2025-08-14 07:15:00|2369.26|2360.96|2365.36|2357.06|2372.59|2364.29|2363.8|2355.5|899
1755156000000|2025-08-14 07:20:00|2365.34|2357.04|2371.7|2363.4|2372.72|2364.42|2363.23|2354.93|787
1755156300000|2025-08-14 07:25:00|2371.48|2363.18|2366.35|2358.05|2371.48|2363.18|2365.69|2357.39|738
1755156600000|2025-08-14 07:30:00|2366.25|2357.95|2361.15|2352.85|2367.77|2359.47|2356.93|2348.63|971
1755156900000|2025-08-14 07:35:00|2361.06|2352.76|2360.17|2351.87|2368.31|2360.01|2358.67|2350.37|959
1755157200000|2025-08-14 07:40:00|2360.15|2351.85|2354.34|2346.04|2361.01|2352.71|2352.5|2344.2|816
1755157500000|2025-08-14 07:45:00|2354.49|2346.19|2347.74|2339.44|2356.65|2348.35|2347.15|2338.85|765
1755157800000|2025-08-14 07:50:00|2347.81|2339.51|2357.45|2349.15|2358.21|2349.91|2347.07|2338.77|935
1755158100000|2025-08-14 07:55:00|2357.43|2349.13|2358.2|2349.9|2360.59|2352.29|2355.7|2347.4|875
1755158400000|2025-08-14 08:00:00|2358.15|2349.85|2349.1|2340.8|2360.56|2352.26|2346.64|2338.34|955
1755158700000|2025-08-14 08:05:00|2348.95|2340.65|2346.57|2338.27|2352.29|2343.99|2340.87|2332.57|956
1755159000000|2025-08-14 08:10:00|2346.31|2338.01|2341.74|2333.44|2351.06|2342.76|2341.22|2332.92|879
1755159300000|2025-08-14 08:15:00|2341.77|2333.47|2342.61|2334.31|2348.26|2339.96|2337.2|2328.9|930
1755159600000|2025-08-14 08:20:00|2342.66|2334.36|2337.83|2329.53|2344.7|2336.4|2337.23|2328.93|892
1755159900000|2025-08-14 08:25:00|2337.93|2329.63|2339.99|2331.69|2346.75|2338.45|2337.93|2329.63|898
1755160200000|2025-08-14 08:30:00|2339.97|2331.67|2342.26|2333.96|2345.19|2336.89|2338.35|2330.05|949
1755160500000|2025-08-14 08:35:00|2342.72|2334.42|2328.96|2320.66|2342.75|2334.45|2328.73|2320.43|863
1755160800000|2025-08-14 08:40:00|2329|2320.7|2329.62|2321.32|2332.86|2324.56|2325.84|2317.54|836
1755161100000|2025-08-14 08:45:00|2329.52|2321.22|2338.56|2330.26|2343.28|2334.98|2329.52|2321.22|943
1755161400000|2025-08-14 08:50:00|2338.51|2330.21|2339.41|2331.11|2342.5|2334.2|2336.81|2328.51|908
1755161700000|2025-08-14 08:55:00|2339.32|2331.02|2338.57|2330.27|2340.94|2332.64|2334.87|2326.57|847
1755162000000|2025-08-14 09:00:00|2338.66|2330.36|2329.83|2321.53|2338.79|2330.49|2326.09|2317.79|853
1755162300000|2025-08-14 09:05:00|2329.81|2321.51|2339|2330.7|2340.31|2332.01|2329.32|2321.02|959
1755162600000|2025-08-14 09:10:00|2338.97|2330.67|2342.96|2334.66|2342.96|2334.66|2336.89|2328.59|920
1755162900000|2025-08-14 09:15:00|2343.15|2334.85|2351.86|2343.56|2351.95|2343.65|2338.5|2330.2|837
1755163200000|2025-08-14 09:20:00|2351.74|2343.44|2350.79|2342.49|2353.89|2345.59|2346.75|2338.45|769
1755163500000|2025-08-14 09:25:00|2350.78|2342.48|2356.15|2347.85|2358.56|2350.26|2349.79|2341.49|758
1755163800000|2025-08-14 09:30:00|2356.12|2347.82|2366.5|2358.2|2368.38|2360.08|2355.99|2347.69|793
1755164100000|2025-08-14 09:35:00|2366.45|2358.15|2365.57|2357.27|2375.28|2366.98|2364.3|2356|872
1755164400000|2025-08-14 09:40:00|2365.54|2357.24|2371.96|2363.66|2372.75|2364.45|2364.81|2356.51|748
1755164700000|2025-08-14 09:45:00|2372.09|2363.79|2372.82|2364.52|2375.35|2367.05|2369.02|2360.72|807
1755165000000|2025-08-14 09:50:00|2372.86|2364.56|2382.87|2374.57|2384.97|2376.67|2372.06|2363.76|697
1755165300000|2025-08-14 09:55:00|2382.72|2374.42|2371.86|2363.56|2384.17|2375.87|2371.86|2363.56|764
1755165600000|2025-08-14 10:00:00|2371.94|2363.64|2364.48|2356.18|2374.09|2365.79|2364.48|2356.18|892
1755165900000|2025-08-14 10:05:00|2364.93|2356.63|2375.02|2366.72|2377.1|2368.8|2360.23|2351.93|914
1755166200000|2025-08-14 10:10:00|2375.01|2366.71|2371.81|2363.51|2377.65|2369.35|2371.38|2363.08|893
1755166500000|2025-08-14 10:15:00|2372.01|2363.71|2372.56|2364.26|2376.3|2368|2369.78|2361.48|917
1755166800000|2025-08-14 10:20:00|2372.17|2363.87|2366.55|2358.25|2372.57|2364.27|2362.35|2354.05|847
1755167100000|2025-08-14 10:25:00|2366.41|2358.11|2361.84|2353.54|2366.52|2358.22|2358.65|2350.35|833
1755167400000|2025-08-14 10:30:00|2361.87|2353.57|2361.28|2352.98|2363.84|2355.54|2359.65|2351.35|734
1755167700000|2025-08-14 10:35:00|2361.3|2353|2350.76|2342.46|2363.89|2355.59|2350.03|2341.73|725
1755168000000|2025-08-14 10:40:00|2350.75|2342.45|2344.42|2336.12|2351.65|2343.35|2330.77|2322.47|992
1755168300000|2025-08-14 10:45:00|2344.16|2335.86|2343.45|2335.15|2356.04|2347.74|2341.66|2333.36|1023
1755168600000|2025-08-14 10:50:00|2343.17|2334.87|2336.98|2328.68|2349.63|2341.33|2334.31|2326.01|1039
1755168900000|2025-08-14 10:55:00|2337.19|2328.89|2341.92|2333.62|2344.13|2335.83|2334.72|2326.42|773
1755169200000|2025-08-14 11:00:00|2341.81|2333.51|2335.81|2327.51|2343.98|2335.68|2334.93|2326.63|926
1755169500000|2025-08-14 11:05:00|2335.88|2327.58|2334.71|2326.41|2337.94|2329.64|2331.68|2323.38|849
1755169800000|2025-08-14 11:10:00|2334.67|2326.37|2339.97|2331.67|2343.05|2334.75|2333.74|2325.44|906
1755170100000|2025-08-14 11:15:00|2339.99|2331.69|2346.75|2338.45|2347.28|2338.98|2339.13|2330.83|811
1755170400000|2025-08-14 11:20:00|2346.68|2338.38|2337.78|2329.48|2346.99|2338.69|2331.73|2323.43|849
1755170700000|2025-08-14 11:25:00|2337.77|2329.47|2335.7|2327.4|2341.88|2333.58|2334.76|2326.46|676
1755171000000|2025-08-14 11:30:00|2335.8|2327.5|2336.82|2328.52|2337.84|2329.54|2329.86|2321.56|837
1755171300000|2025-08-14 11:35:00|2336.84|2328.54|2335.75|2327.45|2339.85|2331.55|2332.7|2324.4|780
1755171600000|2025-08-14 11:40:00|2335.72|2327.42|2335.73|2327.43|2340.9|2332.6|2335.18|2326.88|761
1755171900000|2025-08-14 11:45:00|2335.75|2327.45|2332.8|2324.5|2339.71|2331.41|2330.93|2322.63|752
1755172200000|2025-08-14 11:50:00|2332.81|2324.51|2334.99|2326.69|2339|2330.7|2332.76|2324.46|510
1755172500000|2025-08-14 11:55:00|2335.32|2327.02|2338.78|2330.48|2339.38|2331.08|2332.64|2324.34|746
1755172800000|2025-08-14 12:00:00|2338.76|2330.46|2345.67|2337.37|2345.86|2337.56|2336.9|2328.6|683
1755173100000|2025-08-14 12:05:00|2345.66|2337.36|2350.69|2342.39|2356.8|2348.5|2343.05|2334.75|854
1755173400000|2025-08-14 12:10:00|2350.7|2342.4|2343.72|2335.42|2350.7|2342.4|2341.98|2333.68|698
1755173700000|2025-08-14 12:15:00|2343.8|2335.5|2344.91|2336.61|2347.83|2339.53|2338.65|2330.35|946
1755174000000|2025-08-14 12:20:00|2344.88|2336.58|2356.55|2348.25|2360.51|2352.21|2342.55|2334.25|981
1755174300000|2025-08-14 12:25:00|2356.53|2348.23|2356.99|2348.69|2360.03|2351.73|2352.53|2344.23|853
1755174600000|2025-08-14 12:30:00|2356.86|2348.56|2188.88|2180.58|2358|2349.7|2181.51|2173.21|1186
1755174900000|2025-08-14 12:35:00|2189.8|2181.5|2236.36|2228.06|2246.55|2238.25|2158.43|2150.13|1188
1755175200000|2025-08-14 12:40:00|2235.85|2227.55|2276.2|2267.9|2289.49|2281.19|2231.58|2223.28|1144
1755175500000|2025-08-14 12:45:00|2276.26|2267.96|2255|2246.7|2278.79|2270.49|2250.55|2242.25|1156
1755175800000|2025-08-14 12:50:00|2254.95|2246.65|2247.92|2239.62|2270.73|2262.43|2247.56|2239.26|1143
1755176100000|2025-08-14 12:55:00|2247.96|2239.66|2239.8|2231.5|2252.57|2244.27|2231.18|2222.88|1124
1755176400000|2025-08-14 13:00:00|2240.23|2231.93|2197.55|2189.25|2241.36|2233.06|2196.25|2187.95|1173
1755176700000|2025-08-14 13:05:00|2196.39|2188.09|2237.55|2229.25|2238.74|2230.44|2183.43|2175.13|1141
1755177000000|2025-08-14 13:10:00|2237.47|2229.17|2266.88|2258.58|2267.45|2259.15|2233.17|2224.87|1061
1755177300000|2025-08-14 13:15:00|2266.76|2258.46|2252.9|2244.6|2267.12|2258.82|2245.45|2237.15|1124
1755177600000|2025-08-14 13:20:00|2253.26|2244.96|2242.77|2234.47|2262.47|2254.17|2234.22|2225.92|1125
1755177900000|2025-08-14 13:25:00|2242.74|2234.44|2254.56|2246.26|2261.1|2252.8|2242.51|2234.21|1106
1755178200000|2025-08-14 13:30:00|2254.7|2246.4|2265|2256.7|2272.25|2263.95|2243.93|2235.63|1135
1755178500000|2025-08-14 13:35:00|2265.51|2257.21|2268.25|2259.95|2278.66|2270.36|2259.28|2250.98|1124
1755178800000|2025-08-14 13:40:00|2267.72|2259.42|2275.01|2266.71|2275.46|2267.16|2256.27|2247.97|1127
1755179100000|2025-08-14 13:45:00|2275.67|2267.37|2290.25|2281.95|2290.63|2282.33|2272.58|2264.28|1087
1755179400000|2025-08-14 13:50:00|2290.28|2281.98|2296.66|2288.36|2304.5|2296.2|2285.45|2277.15|1112
1755179700000|2025-08-14 13:55:00|2296.71|2288.41|2280.59|2272.29|2296.84|2288.54|2279.63|2271.33|1086
1755180000000|2025-08-14 14:00:00|2280.64|2272.34|2268.81|2260.51|2283.28|2274.98|2268.74|2260.44|1082
1755180300000|2025-08-14 14:05:00|2268.87|2260.57|2266.65|2258.35|2274.87|2266.57|2262.6|2254.3|1111
1755180600000|2025-08-14 14:10:00|2266.6|2258.3|2266.86|2258.56|2272.23|2263.93|2262.91|2254.61|1115
1755180900000|2025-08-14 14:15:00|2266.83|2258.53|2300.7|2292.4|2300.72|2292.42|2266.83|2258.53|1033
1755181200000|2025-08-14 14:20:00|2300.65|2292.35|2291.78|2283.48|2302.64|2294.34|2286.67|2278.37|1028
1755181500000|2025-08-14 14:25:00|2291.8|2283.5|2308.3|2300|2309.81|2301.51|2288.73|2280.43|996
1755181800000|2025-08-14 14:30:00|2308.32|2300.02|2313.36|2305.06|2322.58|2314.28|2305.2|2296.9|1109
1755182100000|2025-08-14 14:35:00|2313.56|2305.26|2313|2304.7|2317.52|2309.22|2304.35|2296.05|1072
1755182400000|2025-08-14 14:40:00|2312.98|2304.68|2288.25|2279.95|2312.98|2304.68|2287.08|2278.78|1029
1755182700000|2025-08-14 14:45:00|2288.15|2279.85|2310.84|2302.54|2311.75|2303.45|2286.58|2278.28|1029
1755183000000|2025-08-14 14:50:00|2310.82|2302.52|2305.15|2296.85|2311.25|2302.95|2300.86|2292.56|981
1755183300000|2025-08-14 14:55:00|2304.89|2296.59|2302.54|2294.24|2305.89|2297.59|2295.82|2287.52|936
1755183600000|2025-08-14 15:00:00|2302.03|2293.73|2305.65|2297.35|2310.53|2302.23|2299.05|2290.75|1063
1755183900000|2025-08-14 15:05:00|2305.14|2296.84|2323.56|2315.26|2330.03|2321.73|2296.74|2288.44|1085
1755184200000|2025-08-14 15:10:00|2323.58|2315.28|2302.14|2293.84|2324.79|2316.49|2301.44|2293.14|1052
1755184500000|2025-08-14 15:15:00|2302.1|2293.8|2291.42|2283.12|2303.8|2295.5|2290.76|2282.46|1081
1755184800000|2025-08-14 15:20:00|2291.45|2283.15|2280.5|2272.2|2295.95|2287.65|2280.3|2272|1073
1755185100000|2025-08-14 15:25:00|2280.53|2272.23|2281.69|2273.39|2282.44|2274.14|2273.3|2265|1123
1755185400000|2025-08-14 15:30:00|2281.7|2273.4|2276.21|2267.91|2288.94|2280.64|2275.03|2266.73|1092
1755185700000|2025-08-14 15:35:00|2275.65|2267.35|2280.76|2272.46|2280.76|2272.46|2270.8|2262.5|1088
1755186000000|2025-08-14 15:40:00|2281.16|2272.86|2277.31|2269.01|2287.68|2279.38|2277.07|2268.77|1085
1755186300000|2025-08-14 15:45:00|2277.1|2268.8|2281.28|2272.98|2286.45|2278.15|2273.4|2265.1|1063
1755186600000|2025-08-14 15:50:00|2281.44|2273.14|2290.92|2282.62|2294.7|2286.4|2280.98|2272.68|1028
1755186900000|2025-08-14 15:55:00|2290.9|2282.6|2280.7|2272.4|2294.65|2286.35|2280.23|2271.93|978
1755187200000|2025-08-14 16:00:00|2280.68|2272.38|2276.27|2267.97|2283.32|2275.02|2276.27|2267.97|964
1755187500000|2025-08-14 16:05:00|2276.02|2267.72|2258.34|2250.04|2276.02|2267.72|2258.34|2250.04|1063
1755187800000|2025-08-14 16:10:00|2258.24|2249.94|2252.56|2244.26|2266.65|2258.35|2252.2|2243.9|1084
1755188100000|2025-08-14 16:15:00|2252.63|2244.33|2257.64|2249.34|2264.41|2256.11|2244.79|2236.49|1102
1755188400000|2025-08-14 16:20:00|2257.63|2249.33|2264.76|2256.46|2267.53|2259.23|2257.08|2248.78|1058
1755188700000|2025-08-14 16:25:00|2264.75|2256.45|2252.3|2244|2265.02|2256.72|2243.2|2234.9|1060
1755189000000|2025-08-14 16:30:00|2252.1|2243.8|2262.1|2253.8|2262.38|2254.08|2244.27|2235.97|1095
1755189300000|2025-08-14 16:35:00|2262.13|2253.83|2263.06|2254.76|2263.27|2254.97|2251.98|2243.68|1083
1755189600000|2025-08-14 16:40:00|2263.02|2254.72|2255.09|2246.79|2267.53|2259.23|2254.92|2246.62|1034
1755189900000|2025-08-14 16:45:00|2255.04|2246.74|2254.01|2245.71|2256.74|2248.44|2245.65|2237.35|1075
1755190200000|2025-08-14 16:50:00|2253.9|2245.6|2262.95|2254.65|2264.73|2256.43|2253.9|2245.6|1057
1755190500000|2025-08-14 16:55:00|2262.93|2254.63|2256.27|2247.97|2263.14|2254.84|2251.98|2243.68|1009
1755190800000|2025-08-14 17:00:00|2256.26|2247.96|2256.18|2247.88|2258.53|2250.23|2250.37|2242.07|1036
1755191100000|2025-08-14 17:05:00|2256.32|2248.02|2241.05|2232.75|2258.3|2250|2240.04|2231.74|1005
1755191400000|2025-08-14 17:10:00|2240.97|2232.67|2247.15|2238.85|2250.83|2242.53|2232.9|2224.6|1062
1755191700000|2025-08-14 17:15:00|2247.26|2238.96|2244.71|2236.41|2250.33|2242.03|2240.73|2232.43|992
1755192000000|2025-08-14 17:20:00|2244.74|2236.44|2261.03|2252.73|2265.75|2257.45|2244.65|2236.35|902
1755192300000|2025-08-14 17:25:00|2260.99|2252.69|2255.7|2247.4|2264.34|2256.04|2254.6|2246.3|965
1755192600000|2025-08-14 17:30:00|2255.36|2247.06|2258.35|2250.05|2259.57|2251.27|2253.23|2244.93|837
1755192900000|2025-08-14 17:35:00|2258.45|2250.15|2248.51|2240.21|2259.26|2250.96|2248.11|2239.81|885
1755193200000|2025-08-14 17:40:00|2248.35|2240.05|2243.85|2235.55|2248.35|2240.05|2242.75|2234.45|813
1755193500000|2025-08-14 17:45:00|2243.61|2235.31|2239.87|2231.57|2246.17|2237.87|2237.89|2229.59|856
1755193800000|2025-08-14 17:50:00|2239.97|2231.67|2229.13|2220.83|2241|2232.7|2228.47|2220.17|700
1755194100000|2025-08-14 17:55:00|2229.02|2220.72|2238.73|2230.43|2238.78|2230.48|2228.95|2220.65|739
1755194400000|2025-08-14 18:00:00|2238.67|2230.37|2238.49|2230.19|2239.94|2231.64|2235.14|2226.84|578
1755194700000|2025-08-14 18:05:00|2238.29|2229.99|2235.15|2226.85|2242.29|2233.99|2231.74|2223.44|599
1755195000000|2025-08-14 18:10:00|2234.65|2226.35|2228.72|2220.42|2235.85|2227.55|2225.76|2217.46|724
1755195300000|2025-08-14 18:15:00|2228.73|2220.43|2224.05|2215.75|2232.24|2223.94|2219.79|2211.49|829
1755195600000|2025-08-14 18:20:00|2224.55|2216.25|2227.46|2219.16|2229.57|2221.27|2214.1|2205.8|902
1755195900000|2025-08-14 18:25:00|2227.57|2219.27|2238.86|2230.56|2239.37|2231.07|2227.53|2219.23|904
1755196200000|2025-08-14 18:30:00|2238.84|2230.54|2239.7|2231.4|2244.26|2235.96|2237.01|2228.71|763
1755196500000|2025-08-14 18:35:00|2239.64|2231.34|2243.34|2235.04|2243.54|2235.24|2236.8|2228.5|654
1755196800000|2025-08-14 18:40:00|2243.3|2235|2253.8|2245.5|2254.28|2245.98|2242.77|2234.47|796
1755197100000|2025-08-14 18:45:00|2253.81|2245.51|2247.2|2238.9|2254.13|2245.83|2246.48|2238.18|688
1755197400000|2025-08-14 18:50:00|2247.09|2238.79|2241.84|2233.54|2251.15|2242.85|2241.76|2233.46|819
1755197700000|2025-08-14 18:55:00|2241.91|2233.61|2240.35|2232.05|2245.87|2237.57|2237.58|2229.28|599
1755198000000|2025-08-14 19:00:00|2240.71|2232.41|2243.71|2235.41|2245|2236.7|2240.3|2232|544
1755198300000|2025-08-14 19:05:00|2243.76|2235.46|2249.03|2240.73|2251.58|2243.28|2243.76|2235.46|642
1755198600000|2025-08-14 19:10:00|2249.25|2240.95|2246.73|2238.43|2249.81|2241.51|2244.78|2236.48|644
1755198900000|2025-08-14 19:15:00|2246.67|2238.37|2255.75|2247.45|2255.75|2247.45|2243.96|2235.66|694
1755199200000|2025-08-14 19:20:00|2255.9|2247.6|2259.89|2251.59|2261.59|2253.29|2254.86|2246.56|685
1755199500000|2025-08-14 19:25:00|2259.97|2251.67|2266.76|2258.46|2267.65|2259.35|2258.71|2250.41|699
1755199800000|2025-08-14 19:30:00|2266.79|2258.49|2268.84|2260.54|2269.75|2261.45|2265.83|2257.53|725
1755200100000|2025-08-14 19:35:00|2268.85|2260.55|2265.9|2257.6|2269.65|2261.35|2262.96|2254.66|784
1755200400000|2025-08-14 19:40:00|2265.88|2257.58|2265.54|2257.24|2267.81|2259.51|2263.34|2255.04|733
1755200700000|2025-08-14 19:45:00|2265.44|2257.14|2255.77|2247.47|2265.52|2257.22|2255.07|2246.77|974
1755201000000|2025-08-14 19:50:00|2255.75|2247.45|2248.78|2240.48|2259.04|2250.74|2247.03|2238.73|903
1755201300000|2025-08-14 19:55:00|2248.76|2240.46|2244.52|2236.22|2248.76|2240.46|2242.01|2233.71|879
1755201600000|2025-08-14 20:00:00|2244.48|2236.18|2236.02|2227.72|2244.89|2236.59|2232.5|2224.2|874
1755201900000|2025-08-14 20:05:00|2236.15|2227.85|2234.33|2226.03|2238.39|2230.09|2227.09|2218.79|823
1755202200000|2025-08-14 20:10:00|2234.4|2226.1|2230.41|2222.11|2236.41|2228.11|2227.73|2219.43|753
1755202500000|2025-08-14 20:15:00|2230.45|2222.15|2229.9|2221.6|2234.17|2225.87|2228.84|2220.54|763
1755202800000|2025-08-14 20:20:00|2229.95|2221.65|2239.9|2231.6|2240.09|2231.79|2229.05|2220.75|808
1755203100000|2025-08-14 20:25:00|2239.87|2231.57|2235.72|2227.42|2239.87|2231.57|2231.28|2222.98|703
1755203400000|2025-08-14 20:30:00|2235.64|2227.34|2238.7|2230.4|2241.1|2232.8|2234.44|2226.14|621
1755203700000|2025-08-14 20:35:00|2238.8|2230.5|2228.44|2220.14|2238.8|2230.5|2227.6|2219.3|783
1755204000000|2025-08-14 20:40:00|2228.21|2219.91|2225.92|2217.62|2229.42|2221.12|2220.8|2212.5|778
1755204300000|2025-08-14 20:45:00|2226.16|2217.86|2225.28|2216.98|2226.24|2217.94|2217.91|2209.61|860
1755204600000|2025-08-14 20:50:00|2225.13|2216.83|2228.4|2220.1|2231.86|2223.56|2223.92|2215.62|809
1755204900000|2025-08-14 20:55:00|2228.53|2220.23|2232.09|2223.79|2232.37|2224.07|2226.85|2218.55|811
1755205200000|2025-08-14 21:00:00|2231.98|2223.68|2222.25|2213.95|2231.98|2223.68|2221.95|2213.65|872
1755205500000|2025-08-14 21:05:00|2222.71|2214.41|2232.2|2223.9|2233.18|2224.88|2221.36|2213.06|617
1755205800000|2025-08-14 21:10:00|2232.3|2224|2237.65|2229.35|2241.47|2233.17|2232.17|2223.87|557
1755206100000|2025-08-14 21:15:00|2237.6|2229.3|2229.61|2221.31|2237.98|2229.68|2227.87|2219.57|800
1755206400000|2025-08-14 21:20:00|2229.66|2221.36|2211.87|2203.57|2229.87|2221.57|2211.68|2203.38|630
1755206700000|2025-08-14 21:25:00|2211.81|2203.51|2198.33|2190.03|2212|2203.7|2195.94|2187.64|874
1755207000000|2025-08-14 21:30:00|2198.36|2190.06|2198.11|2189.81|2207.02|2198.72|2190.14|2181.84|845
1755207300000|2025-08-14 21:35:00|2198.07|2189.77|2205.65|2197.35|2206.76|2198.46|2191.21|2182.91|878
1755207600000|2025-08-14 21:40:00|2205.58|2197.28|2200.24|2191.94|2205.58|2197.28|2195.98|2187.68|629
1755207900000|2025-08-14 21:45:00|2200.32|2192.02|2213.91|2205.61|2213.96|2205.66|2200.2|2191.9|518
1755208200000|2025-08-14 21:50:00|2213.87|2205.57|2210.65|2202.35|2219.16|2210.86|2206.27|2197.97|669
1755208500000|2025-08-14 21:55:00|2210.64|2202.34|2215.75|2207.45|2218.87|2210.57|2209.87|2201.57|484
1755208800000|2025-08-14 22:00:00|2216.02|2207.72|2201.81|2193.51|2216.02|2207.72|2200.71|2192.41|795
1755209100000|2025-08-14 22:05:00|2202.02|2193.72|2205.45|2197.15|2207.9|2199.6|2201.9|2193.6|675
1755209400000|2025-08-14 22:10:00|2205.53|2197.23|2214.01|2205.71|2217.41|2209.11|2205.53|2197.23|746
1755209700000|2025-08-14 22:15:00|2213.86|2205.56|2214.71|2206.41|2217.86|2209.56|2211|2202.7|763
1755210000000|2025-08-14 22:20:00|2214.48|2206.18|2223.55|2215.25|2223.71|2215.41|2214.48|2206.18|599
1755210300000|2025-08-14 22:25:00|2223.54|2215.24|2227.74|2219.44|2227.98|2219.68|2221.9|2213.6|669
1755210600000|2025-08-14 22:30:00|2227.44|2219.14|2232.37|2224.07|2232.65|2224.35|2224.76|2216.46|814
1755210900000|2025-08-14 22:35:00|2232.65|2224.35|2229.34|2221.04|2232.65|2224.35|2223.79|2215.49|676
1755211200000|2025-08-14 22:40:00|2229.29|2220.99|2223.4|2215.1|2229.99|2221.69|2222.03|2213.73|782
1755211500000|2025-08-14 22:45:00|2223.35|2215.05|2232.9|2224.6|2233.71|2225.41|2222|2213.7|628
1755211800000|2025-08-14 22:50:00|2232.84|2224.54|2241.7|2233.4|2242.3|2234|2232.26|2223.96|578
1755212100000|2025-08-14 22:55:00|2241.69|2233.39|2241.39|2233.09|2243.73|2235.43|2237.97|2229.67|644
1755212400000|2025-08-14 23:00:00|2241.38|2233.08|2246.83|2238.53|2247.02|2238.72|2239.86|2231.56|760
1755212700000|2025-08-14 23:05:00|2246.96|2238.66|2247.44|2239.14|2247.93|2239.63|2242.9|2234.6|844
1755213000000|2025-08-14 23:10:00|2247.77|2239.47|2249.29|2240.99|2250.2|2241.9|2244.45|2236.15|534
1755213300000|2025-08-14 23:15:00|2249.21|2240.91|2256.57|2248.27|2257.65|2249.35|2248.59|2240.29|697
1755213600000|2025-08-14 23:20:00|2256.65|2248.35|2257.22|2248.92|2257.55|2249.25|2253.9|2245.6|682
1755213900000|2025-08-14 23:25:00|2257.05|2248.75|2258.41|2250.11|2259.12|2250.82|2251.26|2242.96|748
1755214200000|2025-08-14 23:30:00|2258.93|2250.63|2257.03|2248.73|2260.5|2252.2|2254|2245.7|644
1755214500000|2025-08-14 23:35:00|2257.18|2248.88|2258.87|2250.57|2261.48|2253.18|2255.85|2247.55|685
1755214800000|2025-08-14 23:40:00|2258.85|2250.55|2256.46|2248.16|2261.99|2253.69|2253.71|2245.41|667
1755215100000|2025-08-14 23:45:00|2256.38|2248.08|2258.14|2249.84|2259.47|2251.17|2254.33|2246.03|692
1755215400000|2025-08-14 23:50:00|2258.05|2249.75|2252.49|2244.19|2259.12|2250.82|2249.9|2241.6|709
1755215700000|2025-08-14 23:55:00|2252.21|2243.91|2250.65|2242.35|2253.34|2245.04|2248.3|2240|748
1755216000000|2025-08-15 00:00:00|2250.81|2242.51|2255.65|2247.35|2257.93|2249.63|2247.9|2239.6|841
1755216300000|2025-08-15 00:05:00|2255.62|2247.32|2260.9|2252.6|2261.91|2253.61|2253.57|2245.27|772
1755216600000|2025-08-15 00:10:00|2261.47|2253.17|2254.67|2246.37|2264.65|2256.35|2252.95|2244.65|715
1755216900000|2025-08-15 00:15:00|2254.65|2246.35|2245.01|2236.71|2254.72|2246.42|2244.74|2236.44|749
1755217200000|2025-08-15 00:20:00|2244.98|2236.68|2241.54|2233.24|2246.01|2237.71|2238.23|2229.93|760
1755217500000|2025-08-15 00:25:00|2241.6|2233.3|2236.55|2228.25|2241.69|2233.39|2235.87|2227.57|827
1755217800000|2025-08-15 00:30:00|2236.57|2228.27|2233.45|2225.15|2238.66|2230.36|2231.6|2223.3|817
1755218100000|2025-08-15 00:35:00|2233.2|2224.9|2236.67|2228.37|2241.17|2232.87|2230.07|2221.77|857
1755218400000|2025-08-15 00:40:00|2236.66|2228.36|2244.04|2235.74|2244.47|2236.17|2236.66|2228.36|824
1755218700000|2025-08-15 00:45:00|2244.12|2235.82|2245.21|2236.91|2254.32|2246.02|2242.85|2234.55|866
1755219000000|2025-08-15 00:50:00|2245.18|2236.88|2241.18|2232.88|2245.34|2237.04|2237.69|2229.39|724
1755219300000|2025-08-15 00:55:00|2241.16|2232.86|2230.37|2222.07|2242.04|2233.74|2229.9|2221.6|607
1755219600000|2025-08-15 01:00:00|2230.28|2221.98|2226.53|2218.23|2233.21|2224.91|2226.2|2217.9|684
1755219900000|2025-08-15 01:05:00|2226.56|2218.26|2231.33|2223.03|2234.9|2226.6|2226.56|2218.26|836
1755220200000|2025-08-15 01:10:00|2231.55|2223.25|2228.35|2220.05|2234.69|2226.39|2227.25|2218.95|619
1755220500000|2025-08-15 01:15:00|2228.48|2220.18|2232.67|2224.37|2235.19|2226.89|2222.66|2214.36|800
1755220800000|2025-08-15 01:20:00|2232.68|2224.38|2238.62|2230.32|2238.86|2230.56|2228.57|2220.27|701
1755221100000|2025-08-15 01:25:00|2238.59|2230.29|2238.65|2230.35|2241.49|2233.19|2236.15|2227.85|609
1755221400000|2025-08-15 01:30:00|2238.6|2230.3|2232.73|2224.43|2240.98|2232.68|2230.18|2221.88|864
1755221700000|2025-08-15 01:35:00|2232.76|2224.46|2240.58|2232.28|2241.72|2233.42|2232.19|2223.89|731
1755222000000|2025-08-15 01:40:00|2240.6|2232.3|2238.99|2230.69|2240.67|2232.37|2232.28|2223.98|882
1755222300000|2025-08-15 01:45:00|2238.81|2230.51|2247.25|2238.95|2247.78|2239.48|2236.15|2227.85|822
1755222600000|2025-08-15 01:50:00|2247.17|2238.87|2245.31|2237.01|2249.81|2241.51|2242.85|2234.55|842
1755222900000|2025-08-15 01:55:00|2245.33|2237.03|2239.39|2231.09|2245.99|2237.69|2238.9|2230.6|664
1755223200000|2025-08-15 02:00:00|2239.44|2231.14|2241.02|2232.72|2242.09|2233.79|2235.95|2227.65|693
1755223500000|2025-08-15 02:05:00|2240.97|2232.67|2248.9|2240.6|2249.15|2240.85|2240.83|2232.53|771
1755223800000|2025-08-15 02:10:00|2248.91|2240.61|2254.69|2246.39|2255.13|2246.83|2246.49|2238.19|680
1755224100000|2025-08-15 02:15:00|2254.67|2246.37|2249.91|2241.61|2256|2247.7|2249.16|2240.86|633
1755224400000|2025-08-15 02:20:00|2250.02|2241.72|2259.92|2251.62|2260.43|2252.13|2248.41|2240.11|744
1755224700000|2025-08-15 02:25:00|2259.94|2251.64|2255.25|2246.95|2261.58|2253.28|2254.88|2246.58|642
1755225000000|2025-08-15 02:30:00|2255.24|2246.94|2251.44|2243.14|2256.49|2248.19|2249.68|2241.38|645
1755225300000|2025-08-15 02:35:00|2251.48|2243.18|2250.84|2242.54|2254.32|2246.02|2249.67|2241.37|602
1755225600000|2025-08-15 02:40:00|2250.74|2242.44|2250.3|2242|2251.29|2242.99|2247.25|2238.95|519
1755225900000|2025-08-15 02:45:00|2249.61|2241.31|2250.78|2242.48|2255.47|2247.17|2249.3|2241|534
1755226200000|2025-08-15 02:50:00|2250.73|2242.43|2245.07|2236.77|2252.57|2244.27|2244.59|2236.29|565
1755226500000|2025-08-15 02:55:00|2244|2235.7|2247.7|2239.4|2251.33|2243.03|2244|2235.7|550
1755226800000|2025-08-15 03:00:00|2247.65|2239.35|2243.1|2234.8|2247.85|2239.55|2242.37|2234.07|748
1755227100000|2025-08-15 03:05:00|2243.06|2234.76|2250.53|2242.23|2251.34|2243.04|2242.57|2234.27|705
1755227400000|2025-08-15 03:10:00|2250.76|2242.46|2249.76|2241.46|2253.08|2244.78|2247.53|2239.23|524
1755227700000|2025-08-15 03:15:00|2249.8|2241.5|2259.9|2251.6|2263.05|2254.75|2249.2|2240.9|624
1755228000000|2025-08-15 03:20:00|2259.38|2251.08|2270.11|2261.81|2270.62|2262.32|2257.6|2249.3|543
1755228300000|2025-08-15 03:25:00|2269.93|2261.63|2282.04|2273.74|2282.5|2274.2|2268.95|2260.65|445
1755228600000|2025-08-15 03:30:00|2282.05|2273.75|2286.28|2277.98|2287.54|2279.24|2278.62|2270.32|657
1755228900000|2025-08-15 03:35:00|2286.29|2277.99|2289.04|2280.74|2292.16|2283.86|2285.85|2277.55|733
1755229200000|2025-08-15 03:40:00|2288.87|2280.57|2285.54|2277.24|2289.62|2281.32|2281.05|2272.75|688
1755229500000|2025-08-15 03:45:00|2285.52|2277.22|2283.55|2275.25|2289.56|2281.26|2279.15|2270.85|678
1755229800000|2025-08-15 03:50:00|2283.26|2274.96|2286.59|2278.29|2287.43|2279.13|2277.13|2268.83|654
1755230100000|2025-08-15 03:55:00|2286.55|2278.25|2285.25|2276.95|2290.78|2282.48|2284.7|2276.4|506
1755230400000|2025-08-15 04:00:00|2285.35|2277.05|2281.48|2273.18|2289.22|2280.92|2279.9|2271.6|676
1755230700000|2025-08-15 04:05:00|2281.13|2272.83|2276.19|2267.89|2281.62|2273.32|2274.06|2265.76|734
1755231000000|2025-08-15 04:10:00|2276.2|2267.9|2275.7|2267.4|2279.77|2271.47|2274.41|2266.11|551
1755231300000|2025-08-15 04:15:00|2275.68|2267.38|2267.38|2259.08|2275.68|2267.38|2266.6|2258.3|571
1755231600000|2025-08-15 04:20:00|2267.35|2259.05|2260.55|2252.25|2268.69|2260.39|2259.6|2251.3|563
1755231900000|2025-08-15 04:25:00|2260.6|2252.3|2262.64|2254.34|2263.54|2255.24|2258.19|2249.89|345
1755232200000|2025-08-15 04:30:00|2262.63|2254.33|2258.21|2249.91|2262.63|2254.33|2255.2|2246.9|431
1755232500000|2025-08-15 04:35:00|2257.85|2249.55|2256.84|2248.54|2261.42|2253.12|2256.54|2248.24|397
1755232800000|2025-08-15 04:40:00|2256.77|2248.47|2252.77|2244.47|2262.4|2254.1|2252.3|2244|529
1755233100000|2025-08-15 04:45:00|2253.02|2244.72|2249.8|2241.5|2254.07|2245.77|2249.28|2240.98|553
1755233400000|2025-08-15 04:50:00|2250.58|2242.28|2251.24|2242.94|2254.31|2246.01|2248.74|2240.44|659
1755233700000|2025-08-15 04:55:00|2251.02|2242.72|2254.38|2246.08|2255.37|2247.07|2251.02|2242.72|575
1755234000000|2025-08-15 05:00:00|2254.46|2246.16|2262.2|2253.9|2262.3|2254|2254.38|2246.08|705
1755234300000|2025-08-15 05:05:00|2262.24|2253.94|2261.84|2253.54|2262.66|2254.36|2258.11|2249.81|563
1755234600000|2025-08-15 05:10:00|2261.85|2253.55|2256.65|2248.35|2266.85|2258.55|2256.65|2248.35|589
1755234900000|2025-08-15 05:15:00|2257.66|2249.36|2263.89|2255.59|2265.82|2257.52|2257.66|2249.36|635
1755235200000|2025-08-15 05:20:00|2263.9|2255.6|2266|2257.7|2266.67|2258.37|2259.32|2251.02|717
1755235500000|2025-08-15 05:25:00|2266.03|2257.73|2276.02|2267.72|2276.54|2268.24|2265.48|2257.18|561
1755235800000|2025-08-15 05:30:00|2275.93|2267.63|2274.55|2266.25|2278.65|2270.35|2272.7|2264.4|520
1755236100000|2025-08-15 05:35:00|2275.4|2267.1|2272.37|2264.07|2277.67|2269.37|2271.17|2262.87|541
1755236400000|2025-08-15 05:40:00|2272.38|2264.08|2279.53|2271.23|2279.58|2271.28|2271.62|2263.32|655
1755236700000|2025-08-15 05:45:00|2279.51|2271.21|2285.17|2276.87|2285.81|2277.51|2279.51|2271.21|339
1755237000000|2025-08-15 05:50:00|2285.15|2276.85|2289.54|2281.24|2289.92|2281.62|2284.26|2275.96|528
1755237300000|2025-08-15 05:55:00|2289.44|2281.14|2296.83|2288.53|2297.37|2289.07|2289.04|2280.74|423
1755237600000|2025-08-15 06:00:00|2296.74|2288.44|2304.93|2296.63|2306.17|2297.87|2296.14|2287.84|838
1755237900000|2025-08-15 06:05:00|2305.15|2296.85|2300.84|2292.54|2308.57|2300.27|2298.17|2289.87|870
1755238200000|2025-08-15 06:10:00|2301.16|2292.86|2283.13|2274.83|2301.16|2292.86|2280.4|2272.1|780
1755238500000|2025-08-15 06:15:00|2283.16|2274.86|2288.71|2280.41|2289.09|2280.79|2279.2|2270.9|678
1755238800000|2025-08-15 06:20:00|2288.77|2280.47|2281.64|2273.34|2292.33|2284.03|2280.8|2272.5|684
1755239100000|2025-08-15 06:25:00|2281.4|2273.1|2285.02|2276.72|2286.38|2278.08|2279.2|2270.9|706
1755239400000|2025-08-15 06:30:00|2285.04|2276.74|2290.02|2281.72|2294.65|2286.35|2284.86|2276.56|809
1755239700000|2025-08-15 06:35:00|2290.03|2281.73|2289.02|2280.72|2293.03|2284.73|2285.2|2276.9|794
1755240000000|2025-08-15 06:40:00|2288.47|2280.17|2290.05|2281.75|2292.56|2284.26|2285.6|2277.3|639
1755240300000|2025-08-15 06:45:00|2290.65|2282.35|2281.35|2273.05|2290.65|2282.35|2280.74|2272.44|705
1755240600000|2025-08-15 06:50:00|2281.24|2272.94|2286.94|2278.64|2287.43|2279.13|2280.51|2272.21|658
1755240900000|2025-08-15 06:55:00|2286.91|2278.61|2280.85|2272.55|2288.15|2279.85|2280.8|2272.5|511
1755241200000|2025-08-15 07:00:00|2280.8|2272.5|2274.86|2266.56|2281.81|2273.51|2271|2262.7|582
1755241500000|2025-08-15 07:05:00|2274.87|2266.57|2276.28|2267.98|2281.65|2273.35|2273.95|2265.65|754
1755241800000|2025-08-15 07:10:00|2276.3|2268|2272.19|2263.89|2277.53|2269.23|2272|2263.7|476
1755242100000|2025-08-15 07:15:00|2272.1|2263.8|2273.65|2265.35|2275.74|2267.44|2268.41|2260.11|634
1755242400000|2025-08-15 07:20:00|2273.79|2265.49|2266.78|2258.48|2275.94|2267.64|2266.78|2258.48|572
1755242700000|2025-08-15 07:25:00|2266.82|2258.52|2273.02|2264.72|2275.37|2267.07|2266.35|2258.05|671
1755243000000|2025-08-15 07:30:00|2272.76|2264.46|2270.07|2261.77|2276.48|2268.18|2269.85|2261.55|821
1755243300000|2025-08-15 07:35:00|2270.44|2262.14|2263.74|2255.44|2271.95|2263.65|2262.36|2254.06|698
1755243600000|2025-08-15 07:40:00|2264.22|2255.92|2264.56|2256.26|2266.76|2258.46|2263.32|2255.02|675
1755243900000|2025-08-15 07:45:00|2265.24|2256.94|2260.27|2251.97|2265.82|2257.52|2259.4|2251.1|483
1755244200000|2025-08-15 07:50:00|2260.55|2252.25|2259.02|2250.72|2261.19|2252.89|2256.36|2248.06|518
1755244500000|2025-08-15 07:55:00|2259|2250.7|2263.77|2255.47|2264.93|2256.63|2258.97|2250.67|556
1755244800000|2025-08-15 08:00:00|2263.7|2255.4|2261.78|2253.48|2266.29|2257.99|2259.2|2250.9|683
1755245100000|2025-08-15 08:05:00|2261.69|2253.39|2260.8|2252.5|2263.51|2255.21|2259.74|2251.44|691
1755245400000|2025-08-15 08:10:00|2260.97|2252.67|2260.8|2252.5|2264.17|2255.87|2257.85|2249.55|651
1755245700000|2025-08-15 08:15:00|2260.84|2252.54|2258.08|2249.78|2260.84|2252.54|2254.89|2246.59|626
1755246000000|2025-08-15 08:20:00|2258.14|2249.84|2266.83|2258.53|2267.06|2258.76|2257.43|2249.13|640
1755246300000|2025-08-15 08:25:00|2266.88|2258.58|2262.87|2254.57|2267.35|2259.05|2262.74|2254.44|666
1755246600000|2025-08-15 08:30:00|2263.2|2254.9|2265.85|2257.55|2270.2|2261.9|2261.7|2253.4|648
1755246900000|2025-08-15 08:35:00|2266.45|2258.15|2263.76|2255.46|2268.84|2260.54|2263.15|2254.85|626
1755247200000|2025-08-15 08:40:00|2263.75|2255.45|2271.13|2262.83|2272.58|2264.28|2263.75|2255.45|581
1755247500000|2025-08-15 08:45:00|2271.12|2262.82|2255.98|2247.68|2271.62|2263.32|2255.95|2247.65|494
1755247800000|2025-08-15 08:50:00|2255.94|2247.64|2254.96|2246.66|2258.44|2250.14|2250.04|2241.74|691
1755248100000|2025-08-15 08:55:00|2254.79|2246.49|2252.89|2244.59|2256.6|2248.3|2251.93|2243.63|620
1755248400000|2025-08-15 09:00:00|2252.88|2244.58|2255.73|2247.43|2255.86|2247.56|2252.48|2244.18|632
1755248700000|2025-08-15 09:05:00|2255.62|2247.32|2252.56|2244.26|2256.72|2248.42|2249.1|2240.8|569
1755249000000|2025-08-15 09:10:00|2252.54|2244.24|2251.07|2242.77|2253.73|2245.43|2249.95|2241.65|528
1755249300000|2025-08-15 09:15:00|2251.46|2243.16|2244.8|2236.5|2252.37|2244.07|2244.8|2236.5|539
1755249600000|2025-08-15 09:20:00|2244.6|2236.3|2243.02|2234.72|2248.15|2239.85|2243.01|2234.71|706
1755249900000|2025-08-15 09:25:00|2243.77|2235.47|2236.66|2228.36|2244.15|2235.85|2235.07|2226.77|622
1755250200000|2025-08-15 09:30:00|2236.44|2228.14|2244.45|2236.15|2245.97|2237.67|2236.4|2228.1|700
1755250500000|2025-08-15 09:35:00|2244.82|2236.52|2243.88|2235.58|2246.65|2238.35|2241.04|2232.74|706
1755250800000|2025-08-15 09:40:00|2243.94|2235.64|2241.56|2233.26|2244.16|2235.86|2237.56|2229.26|830
1755251100000|2025-08-15 09:45:00|2241.54|2233.24|2240.06|2231.76|2242.51|2234.21|2239.56|2231.26|643
1755251400000|2025-08-15 09:50:00|2239.68|2231.38|2236.49|2228.19|2244.15|2235.85|2234.46|2226.16|803
1755251700000|2025-08-15 09:55:00|2236.48|2228.18|2237.64|2229.34|2237.88|2229.58|2229.57|2221.27|847
1755252000000|2025-08-15 10:00:00|2237.39|2229.09|2235.29|2226.99|2239.52|2231.22|2234.15|2225.85|774
1755252300000|2025-08-15 10:05:00|2235.4|2227.1|2239.3|2231|2244.13|2235.83|2232.95|2224.65|878
1755252600000|2025-08-15 10:10:00|2239.67|2231.37|2240.81|2232.51|2241.42|2233.12|2235.95|2227.65|696
1755252900000|2025-08-15 10:15:00|2240.86|2232.56|2238.9|2230.6|2243.73|2235.43|2235.26|2226.96|734
1755253200000|2025-08-15 10:20:00|2238.96|2230.66|2237.45|2229.15|2245.9|2237.6|2236.98|2228.68|909
1755253500000|2025-08-15 10:25:00|2237.4|2229.1|2235.4|2227.1|2239.9|2231.6|2235.32|2227.02|661
1755253800000|2025-08-15 10:30:00|2235.79|2227.49|2237.03|2228.73|2238.65|2230.35|2231.28|2222.98|781
1755254100000|2025-08-15 10:35:00|2237.01|2228.71|2237.07|2228.77|2237.18|2228.88|2232.95|2224.65|729
1755254400000|2025-08-15 10:40:00|2237.09|2228.79|2238.2|2229.9|2241.16|2232.86|2234.38|2226.08|689
1755254700000|2025-08-15 10:45:00|2238.21|2229.91|2231.8|2223.5|2239.91|2231.61|2229.32|2221.02|649
1755255000000|2025-08-15 10:50:00|2231.84|2223.54|2227.56|2219.26|2232.21|2223.91|2226.66|2218.36|606
1755255300000|2025-08-15 10:55:00|2227.58|2219.28|2227.4|2219.1|2229.53|2221.23|2226.66|2218.36|568
1755255600000|2025-08-15 11:00:00|2227.21|2218.91|2231.82|2223.52|2234.33|2226.03|2227.21|2218.91|734
1755255900000|2025-08-15 11:05:00|2231.62|2223.32|2235.95|2227.65|2238.71|2230.41|2229.79|2221.49|752
1755256200000|2025-08-15 11:10:00|2236.22|2227.92|2233.89|2225.59|2236.73|2228.43|2229.44|2221.14|624
1755256500000|2025-08-15 11:15:00|2233.77|2225.47|2228.96|2220.66|2234.54|2226.24|2224.28|2215.98|921
1755256800000|2025-08-15 11:20:00|2228.99|2220.69|2224.91|2216.61|2229.52|2221.22|2223.31|2215.01|738
1755257100000|2025-08-15 11:25:00|2224.78|2216.48|2220.23|2211.93|2224.87|2216.57|2219.12|2210.82|528
1755257400000|2025-08-15 11:30:00|2219.98|2211.68|2222.76|2214.46|2226.03|2217.73|2219.19|2210.89|714
1755257700000|2025-08-15 11:35:00|2222.74|2214.44|2225.18|2216.88|2225.75|2217.45|2221.38|2213.08|737
1755258000000|2025-08-15 11:40:00|2225.07|2216.77|2225.47|2217.17|2227.65|2219.35|2223.69|2215.39|723
1755258300000|2025-08-15 11:45:00|2225.51|2217.21|2229.75|2221.45|2230.7|2222.4|2225.06|2216.76|646
1755258600000|2025-08-15 11:50:00|2229.8|2221.5|2231.71|2223.41|2233.08|2224.78|2228.6|2220.3|638
1755258900000|2025-08-15 11:55:00|2231.62|2223.32|2223.96|2215.66|2231.68|2223.38|2223.36|2215.06|643
1755259200000|2025-08-15 12:00:00|2224.09|2215.79|2225.91|2217.61|2228.7|2220.4|2218.72|2210.42|898
1755259500000|2025-08-15 12:05:00|2225.86|2217.56|2227.6|2219.3|2228.33|2220.03|2222.85|2214.55|804
1755259800000|2025-08-15 12:10:00|2227.63|2219.33|2231.82|2223.52|2233.58|2225.28|2226.85|2218.55|729
1755260100000|2025-08-15 12:15:00|2231.81|2223.51|2226.79|2218.49|2235.67|2227.37|2226.66|2218.36|672
1755260400000|2025-08-15 12:20:00|2226.74|2218.44|2220.05|2211.75|2226.74|2218.44|2212.3|2204|984
1755260700000|2025-08-15 12:25:00|2220.1|2211.8|2225.52|2217.22|2230.73|2222.43|2220.1|2211.8|887
1755261000000|2025-08-15 12:30:00|2225.22|2216.92|2251.4|2243.1|2266.63|2258.33|2215.54|2207.24|1146
1755261300000|2025-08-15 12:35:00|2251.66|2243.36|2235.05|2226.75|2251.66|2243.36|2232.6|2224.3|1113
1755261600000|2025-08-15 12:40:00|2235.1|2226.8|2242.54|2234.24|2246.1|2237.8|2235.1|2226.8|1053
1755261900000|2025-08-15 12:45:00|2242.55|2234.25|2253.29|2244.99|2257.12|2248.82|2242.5|2234.2|998
1755262200000|2025-08-15 12:50:00|2253.37|2245.07|2243.27|2234.97|2253.37|2245.07|2236.26|2227.96|962
1755262500000|2025-08-15 12:55:00|2243.24|2234.94|2237.14|2228.84|2244.03|2235.73|2235.83|2227.53|929
1755262800000|2025-08-15 13:00:00|2237|2228.7|2237.17|2228.87|2239.23|2230.93|2232.7|2224.4|984
1755263100000|2025-08-15 13:05:00|2237.18|2228.88|2241.01|2232.71|2247.17|2238.87|2237.01|2228.71|945
1755263400000|2025-08-15 13:10:00|2240.98|2232.68|2233.11|2224.81|2241.01|2232.71|2230.63|2222.33|969
1755263700000|2025-08-15 13:15:00|2233.98|2225.68|2239|2230.7|2239.56|2231.26|2231.65|2223.35|1007
1755264000000|2025-08-15 13:20:00|2238.99|2230.69|2247.65|2239.35|2250|2241.7|2238.99|2230.69|1015
1755264300000|2025-08-15 13:25:00|2247.6|2239.3|2250.36|2242.06|2254.06|2245.76|2244.48|2236.18|901
1755264600000|2025-08-15 13:30:00|2250.22|2241.92|2245.95|2237.65|2256.4|2248.1|2242.35|2234.05|1111
1755264900000|2025-08-15 13:35:00|2245.63|2237.33|2229.94|2221.64|2246.4|2238.1|2227.2|2218.9|1099
1755265200000|2025-08-15 13:40:00|2229.86|2221.56|2228.2|2219.9|2236.16|2227.86|2227.55|2219.25|1112
1755265500000|2025-08-15 13:45:00|2228|2219.7|2222.13|2213.83|2231.72|2223.42|2220.94|2212.64|1086
1755265800000|2025-08-15 13:50:00|2222.09|2213.79|2213.76|2205.46|2232.08|2223.78|2213.25|2204.95|1088
1755266100000|2025-08-15 13:55:00|2213.86|2205.56|2225.99|2217.69|2227.61|2219.31|2213.86|2205.56|977
1755266400000|2025-08-15 14:00:00|2226.11|2217.81|2240.43|2232.13|2240.69|2232.39|2213.83|2205.53|1057
1755266700000|2025-08-15 14:05:00|2240.55|2232.25|2233|2224.7|2246.46|2238.16|2225.52|2217.22|1036
1755267000000|2025-08-15 14:10:00|2233.3|2225|2236.53|2228.23|2237.58|2229.28|2227.43|2219.13|898
1755267300000|2025-08-15 14:15:00|2236.67|2228.37|2252.94|2244.64|2258.5|2250.2|2236.67|2228.37|935
1755267600000|2025-08-15 14:20:00|2252.99|2244.69|2233.19|2224.89|2253.29|2244.99|2233.19|2224.89|992
1755267900000|2025-08-15 14:25:00|2233.3|2225|2232.51|2224.21|2239.93|2231.63|2229.32|2221.02|1011
1755268200000|2025-08-15 14:30:00|2232.59|2224.29|2227.11|2218.81|2233.7|2225.4|2218.79|2210.49|979
1755268500000|2025-08-15 14:35:00|2227.08|2218.78|2229.77|2221.47|2231.16|2222.86|2221.75|2213.45|1017
1755268800000|2025-08-15 14:40:00|2229.86|2221.56|2219.29|2210.99|2230.82|2222.52|2216.87|2208.57|1006
1755269100000|2025-08-15 14:45:00|2219.43|2211.13|2210.86|2202.56|2223.93|2215.63|2207.18|2198.88|1088
1755269400000|2025-08-15 14:50:00|2211|2202.7|2194.9|2186.6|2217.37|2209.07|2193.78|2185.48|1079
1755269700000|2025-08-15 14:55:00|2194.78|2186.48|2200.92|2192.62|2202.7|2194.4|2193|2184.7|1068
1755270000000|2025-08-15 15:00:00|2200.94|2192.64|2185.76|2177.46|2205.16|2196.86|2175.61|2167.31|1063
1755270300000|2025-08-15 15:05:00|2185.62|2177.32|2180.69|2172.39|2189.63|2181.33|2177.43|2169.13|1088
1755270600000|2025-08-15 15:10:00|2180.65|2172.35|2183.56|2175.26|2190.52|2182.22|2180.65|2172.35|1105
1755270900000|2025-08-15 15:15:00|2183.79|2175.49|2181.69|2173.39|2187.95|2179.65|2176.7|2168.4|1064
1755271200000|2025-08-15 15:20:00|2181.97|2173.67|2176.64|2168.34|2183.75|2175.45|2165.4|2157.1|1080
1755271500000|2025-08-15 15:25:00|2177.04|2168.74|2168.85|2160.55|2177.65|2169.35|2164.11|2155.81|1094
1755271800000|2025-08-15 15:30:00|2168.83|2160.53|2179.6|2171.3|2183.46|2175.16|2168.78|2160.48|1076
1755272100000|2025-08-15 15:35:00|2179.35|2171.05|2174.83|2166.53|2187.89|2179.59|2174.32|2166.02|988
1755272400000|2025-08-15 15:40:00|2174.46|2166.16|2158.65|2150.35|2175.64|2167.34|2157.36|2149.06|1088
1755272700000|2025-08-15 15:45:00|2158.66|2150.36|2155.43|2147.13|2160.45|2152.15|2148.91|2140.61|1082
1755273000000|2025-08-15 15:50:00|2155.51|2147.21|2170.18|2161.88|2172.52|2164.22|2155.36|2147.06|1068
1755273300000|2025-08-15 15:55:00|2170.04|2161.74|2163.23|2154.93|2170.49|2162.19|2160.28|2151.98|918
1755273600000|2025-08-15 16:00:00|2163.27|2154.97|2149.44|2141.14|2165.65|2157.35|2149.42|2141.12|1001
1755273900000|2025-08-15 16:05:00|2149.41|2141.11|2150.86|2142.56|2157.5|2149.2|2146.53|2138.23|1107
1755274200000|2025-08-15 16:10:00|2151.44|2143.14|2151.02|2142.72|2155.34|2147.04|2142.21|2133.91|1010
1755274500000|2025-08-15 16:15:00|2150.45|2142.15|2153.22|2144.92|2156.6|2148.3|2142.37|2134.07|1063
1755274800000|2025-08-15 16:20:00|2153.27|2144.97|2163.96|2155.66|2166.68|2158.38|2148.03|2139.73|989
1755275100000|2025-08-15 16:25:00|2163.81|2155.51|2157.64|2149.34|2166.43|2158.13|2157.43|2149.13|961
1755275400000|2025-08-15 16:30:00|2157.57|2149.27|2173.59|2165.29|2175.5|2167.2|2156.45|2148.15|1008
1755275700000|2025-08-15 16:35:00|2173.22|2164.92|2168.51|2160.21|2174.1|2165.8|2166.91|2158.61|906
1755276000000|2025-08-15 16:40:00|2168.56|2160.26|2164.51|2156.21|2171.4|2163.1|2161.97|2153.67|988
1755276300000|2025-08-15 16:45:00|2164.26|2155.96|2177.17|2168.87|2178.1|2169.8|2164.09|2155.79|876
1755276600000|2025-08-15 16:50:00|2177.34|2169.04|2179.55|2171.25|2182.43|2174.13|2176.51|2168.21|839
1755276900000|2025-08-15 16:55:00|2179.42|2171.12|2176.42|2168.12|2180.06|2171.76|2172.47|2164.17|887
1755277200000|2025-08-15 17:00:00|2176.43|2168.13|2165.57|2157.27|2177.76|2169.46|2165.32|2157.02|769
1755277500000|2025-08-15 17:05:00|2165.46|2157.16|2168.61|2160.31|2176.78|2168.48|2165.46|2157.16|911
1755277800000|2025-08-15 17:10:00|2168.65|2160.35|2162.58|2154.28|2170.06|2161.76|2162.56|2154.26|845
1755278100000|2025-08-15 17:15:00|2162.56|2154.26|2158.13|2149.83|2166.06|2157.76|2157.86|2149.56|825
1755278400000|2025-08-15 17:20:00|2157.91|2149.61|2159.8|2151.5|2163.98|2155.68|2153.04|2144.74|1004
1755278700000|2025-08-15 17:25:00|2159.76|2151.46|2186.01|2177.71|2193.36|2185.06|2157.55|2149.25|976
1755279000000|2025-08-15 17:30:00|2185.95|2177.65|2169.72|2161.42|2187.81|2179.51|2168.95|2160.65|911
1755279300000|2025-08-15 17:35:00|2169.67|2161.37|2178.71|2170.41|2180.65|2172.35|2169.56|2161.26|941
1755279600000|2025-08-15 17:40:00|2178.87|2170.57|2191.8|2183.5|2192.13|2183.83|2178.42|2170.12|985
1755279900000|2025-08-15 17:45:00|2191.99|2183.69|2178.35|2170.05|2192.12|2183.82|2177.55|2169.25|937
1755280200000|2025-08-15 17:50:00|2179.1|2170.8|2177.12|2168.82|2181.23|2172.93|2176.44|2168.14|685
1755280500000|2025-08-15 17:55:00|2177.15|2168.85|2177.08|2168.78|2182.51|2174.21|2175.35|2167.05|799
1755280800000|2025-08-15 18:00:00|2176.88|2168.58|2173.06|2164.76|2183.06|2174.76|2171.5|2163.2|829
1755281100000|2025-08-15 18:05:00|2173.13|2164.83|2167.94|2159.64|2174.44|2166.14|2167.85|2159.55|861
1755281400000|2025-08-15 18:10:00|2168.14|2159.84|2172.56|2164.26|2173.76|2165.46|2166.49|2158.19|771
1755281700000|2025-08-15 18:15:00|2172.63|2164.33|2170.38|2162.08|2174.09|2165.79|2168.5|2160.2|867
1755282000000|2025-08-15 18:20:00|2170.1|2161.8|2169.51|2161.21|2172.49|2164.19|2168.01|2159.71|759
1755282300000|2025-08-15 18:25:00|2169.53|2161.23|2167.44|2159.14|2169.92|2161.62|2165.22|2156.92|725
1755282600000|2025-08-15 18:30:00|2167.48|2159.18|2170.05|2161.75|2174.76|2166.46|2164.63|2156.33|940
1755282900000|2025-08-15 18:35:00|2170.04|2161.74|2165.35|2157.05|2170.04|2161.74|2162.8|2154.5|897
1755283200000|2025-08-15 18:40:00|2165.34|2157.04|2162.02|2153.72|2165.65|2157.35|2161.09|2152.79|648
1755283500000|2025-08-15 18:45:00|2162.37|2154.07|2162.85|2154.55|2168.02|2159.72|2156.74|2148.44|915
1755283800000|2025-08-15 18:50:00|2163.01|2154.71|2169.84|2161.54|2170.47|2162.17|2162.88|2154.58|791
1755284100000|2025-08-15 18:55:00|2169.85|2161.55|2157.01|2148.71|2171.65|2163.35|2148.57|2140.27|866
1755284400000|2025-08-15 19:00:00|2157.05|2148.75|2154.1|2145.8|2159.37|2151.07|2151.76|2143.46|959
1755284700000|2025-08-15 19:05:00|2154.07|2145.77|2157.6|2149.3|2158.58|2150.28|2152.2|2143.9|946
1755285000000|2025-08-15 19:10:00|2157.88|2149.58|2167.67|2159.37|2168.26|2159.96|2155.9|2147.6|838
1755285300000|2025-08-15 19:15:00|2167.6|2159.3|2167.07|2158.77|2176.62|2168.32|2166.16|2157.86|897
1755285600000|2025-08-15 19:20:00|2167.02|2158.72|2157.79|2149.49|2168.63|2160.33|2156.72|2148.42|796
1755285900000|2025-08-15 19:25:00|2158.05|2149.75|2159.85|2151.55|2160.18|2151.88|2156.25|2147.95|695
1755286200000|2025-08-15 19:30:00|2159.87|2151.57|2161.78|2153.48|2162.48|2154.18|2154.45|2146.15|807
1755286500000|2025-08-15 19:35:00|2161.75|2153.45|2156.82|2148.52|2163.4|2155.1|2156.76|2148.46|694
1755286800000|2025-08-15 19:40:00|2156.84|2148.54|2158.07|2149.77|2162.25|2153.95|2155.9|2147.6|796
1755287100000|2025-08-15 19:45:00|2159.1|2150.8|2159.37|2151.07|2162.45|2154.15|2156.55|2148.25|645
1755287400000|2025-08-15 19:50:00|2159.4|2151.1|2151.41|2143.11|2159.4|2151.1|2151.01|2142.71|757
1755287700000|2025-08-15 19:55:00|2151.09|2142.79|2150.41|2142.11|2154.68|2146.38|2147.8|2139.5|838
1755288000000|2025-08-15 20:00:00|2150.4|2142.1|2156.08|2147.78|2157.11|2148.81|2142.88|2134.58|970
1755288300000|2025-08-15 20:05:00|2156.52|2148.22|2158.61|2150.31|2159.49|2151.19|2151.95|2143.65|900
1755288600000|2025-08-15 20:10:00|2158.85|2150.55|2159.33|2151.03|2162.15|2153.85|2157.55|2149.25|817
1755288900000|2025-08-15 20:15:00|2159.36|2151.06|2157.81|2149.51|2159.38|2151.08|2154.14|2145.84|761
1755289200000|2025-08-15 20:20:00|2158.01|2149.71|2156.07|2147.77|2160.66|2152.36|2154|2145.7|670
1755289500000|2025-08-15 20:25:00|2156.04|2147.74|2158.9|2150.6|2160.53|2152.23|2155.52|2147.22|641
1755289800000|2025-08-15 20:30:00|2158.63|2150.33|2157.9|2149.6|2168.31|2160.01|2157.48|2149.18|778
1755290100000|2025-08-15 20:35:00|2157.74|2149.44|2159.45|2151.15|2159.76|2151.46|2155.73|2147.43|717
1755290400000|2025-08-15 20:40:00|2159.51|2151.21|2153.54|2145.24|2162.48|2154.18|2152.76|2144.46|763
1755290700000|2025-08-15 20:45:00|2153.57|2145.27|2153.22|2144.92|2156.97|2148.67|2151.73|2143.43|808
1755291000000|2025-08-15 20:50:00|2153.43|2145.13|2157.68|2149.38|2158.02|2149.72|2152.46|2144.16|819
1755291300000|2025-08-15 20:55:00|2157.69|2149.39|2165.6|2157.3|2165.83|2157.53|2156.79|2148.49|565
1755327600000|2025-08-16 07:00:00|2172.12|2163.82|2177.19|2168.89|2178.19|2169.89|2172.12|2163.82|591
1755327900000|2025-08-16 07:05:00|2177.16|2168.86|2175.27|2166.97|2177.85|2169.55|2173.48|2165.18|554
1755328200000|2025-08-16 07:10:00|2175.26|2166.96|2177.91|2169.61|2179.74|2171.44|2174.29|2165.99|551
1755328500000|2025-08-16 07:15:00|2177.95|2169.65|2178.83|2170.53|2181.77|2173.47|2177.3|2169|530
1755328800000|2025-08-16 07:20:00|2178.81|2170.51|2178.25|2169.95|2178.89|2170.59|2174.75|2166.45|576
1755329100000|2025-08-16 07:25:00|2178.01|2169.71|2185.96|2177.66|2185.99|2177.69|2177.94|2169.64|404
1755329400000|2025-08-16 07:30:00|2186.14|2177.84|2193.84|2185.54|2193.94|2185.64|2183.2|2174.9|650
1755329700000|2025-08-16 07:35:00|2193.8|2185.5|2200.12|2191.82|2200.13|2191.83|2192.79|2184.49|493
1755330000000|2025-08-16 07:40:00|2200.09|2191.79|2199.42|2191.12|2200.27|2191.97|2196.29|2187.99|615
1755330300000|2025-08-16 07:45:00|2199.41|2191.11|2209.83|2201.53|2210.46|2202.16|2198.35|2190.05|556
1755330600000|2025-08-16 07:50:00|2209.81|2201.51|2218.84|2210.54|2218.96|2210.66|2208.72|2200.42|578
1755330900000|2025-08-16 07:55:00|2218.91|2210.61|2210.43|2202.13|2220.15|2211.85|2208.21|2199.91|690
1755331200000|2025-08-16 08:00:00|2210.7|2202.4|2204.02|2195.72|2222.27|2213.97|2203.98|2195.68|846
1755331500000|2025-08-16 08:05:00|2203.89|2195.59|2200.66|2192.36|2209.91|2201.61|2197.73|2189.43|795
1755331800000|2025-08-16 08:10:00|2200.68|2192.38|2200.46|2192.16|2204.02|2195.72|2196.81|2188.51|710
1755332100000|2025-08-16 08:15:00|2200.45|2192.15|2198.33|2190.03|2202|2193.7|2194.37|2186.07|529
1755332400000|2025-08-16 08:20:00|2198.39|2190.09|2197.75|2189.45|2199.13|2190.83|2193.95|2185.65|573
1755332700000|2025-08-16 08:25:00|2197.59|2189.29|2193.62|2185.32|2198.21|2189.91|2192.89|2184.59|420
1755333000000|2025-08-16 08:30:00|2193.64|2185.34|2192.5|2184.2|2196.56|2188.26|2191.46|2183.16|559
1755333300000|2025-08-16 08:35:00|2192.51|2184.21|2193.6|2185.3|2193.83|2185.53|2189.65|2181.35|521
1755333600000|2025-08-16 08:40:00|2193.59|2185.29|2195.57|2187.27|2196.78|2188.48|2192.72|2184.42|542
1755333900000|2025-08-16 08:45:00|2195.58|2187.28|2194.27|2185.97|2196.89|2188.59|2191.8|2183.5|422
1755334200000|2025-08-16 08:50:00|2194.38|2186.08|2190.67|2182.37|2194.49|2186.19|2187.98|2179.68|487
1755334500000|2025-08-16 08:55:00|2191|2182.7|2186.35|2178.05|2191.38|2183.08|2186.18|2177.88|397
1755334800000|2025-08-16 09:00:00|2186.32|2178.02|2186.56|2178.26|2186.71|2178.41|2182.25|2173.95|571
1755335100000|2025-08-16 09:05:00|2186.57|2178.27|2190.9|2182.6|2191.94|2183.64|2183.89|2175.59|509
1755335400000|2025-08-16 09:10:00|2190.77|2182.47|2188.18|2179.88|2190.77|2182.47|2186.94|2178.64|533
1755335700000|2025-08-16 09:15:00|2188.17|2179.87|2188.31|2180.01|2188.89|2180.59|2183.96|2175.66|478
1755336000000|2025-08-16 09:20:00|2188.29|2179.99|2189.4|2181.1|2189.89|2181.59|2186.26|2177.96|461
1755336300000|2025-08-16 09:25:00|2189.33|2181.03|2187.61|2179.31|2191.58|2183.28|2187.15|2178.85|472
1755336600000|2025-08-16 09:30:00|2187.84|2179.54|2187.16|2178.86|2192.13|2183.83|2186.71|2178.41|540
1755336900000|2025-08-16 09:35:00|2187.15|2178.85|2188.52|2180.22|2188.52|2180.22|2184.65|2176.35|582
1755337200000|2025-08-16 09:40:00|2188.58|2180.28|2185.92|2177.62|2189.03|2180.73|2185.36|2177.06|409
1755337500000|2025-08-16 09:45:00|2186.03|2177.73|2174.34|2166.04|2188.74|2180.44|2174.23|2165.93|663
1755337800000|2025-08-16 09:50:00|2174.46|2166.16|2173.65|2165.35|2176.84|2168.54|2169.58|2161.28|789
1755338100000|2025-08-16 09:55:00|2173.61|2165.31|2159.44|2151.14|2175.15|2166.85|2158.94|2150.64|748
1755338400000|2025-08-16 10:00:00|2159.38|2151.08|2165.58|2157.28|2168.14|2159.84|2154.88|2146.58|883
1755338700000|2025-08-16 10:05:00|2165.57|2157.27|2162.1|2153.8|2167.59|2159.29|2162.03|2153.73|716
1755339000000|2025-08-16 10:10:00|2162.38|2154.08|2162.24|2153.94|2163.67|2155.37|2159.21|2150.91|754
1755339300000|2025-08-16 10:15:00|2162.26|2153.96|2163.59|2155.29|2166.31|2158.01|2159.46|2151.16|817
1755339600000|2025-08-16 10:20:00|2163.6|2155.3|2161.25|2152.95|2164.48|2156.18|2155.59|2147.29|862
1755339900000|2025-08-16 10:25:00|2161.02|2152.72|2163.01|2154.71|2165.03|2156.73|2157.54|2149.24|752
1755340200000|2025-08-16 10:30:00|2163|2154.7|2154.96|2146.66|2163|2154.7|2154.57|2146.27|715
1755340500000|2025-08-16 10:35:00|2155.13|2146.83|2155.5|2147.2|2158.64|2150.34|2153.61|2145.31|691
1755340800000|2025-08-16 10:40:00|2155.55|2147.25|2153.67|2145.37|2157.1|2148.8|2152.1|2143.8|618
1755341100000|2025-08-16 10:45:00|2153.66|2145.36|2155.8|2147.5|2156.1|2147.8|2151.75|2143.45|599
1755341400000|2025-08-16 10:50:00|2155.75|2147.45|2153.81|2145.51|2158.8|2150.5|2153.76|2145.46|570
1755341700000|2025-08-16 10:55:00|2153.82|2145.52|2156.95|2148.65|2157.29|2148.99|2151.91|2143.61|544
1755342000000|2025-08-16 11:00:00|2156.93|2148.63|2163.58|2155.28|2163.77|2155.47|2156.93|2148.63|532
1755342300000|2025-08-16 11:05:00|2163.6|2155.3|2166.14|2157.84|2166.39|2158.09|2162.82|2154.52|503
1755342600000|2025-08-16 11:10:00|2166.26|2157.96|2171.23|2162.93|2171.23|2162.93|2165.46|2157.16|501
1755342900000|2025-08-16 11:15:00|2171.28|2162.98|2172.91|2164.61|2177.64|2169.34|2170.61|2162.31|590
1755343200000|2025-08-16 11:20:00|2172.9|2164.6|2170.76|2162.46|2173.4|2165.1|2167.48|2159.18|449
1755343500000|2025-08-16 11:25:00|2170.75|2162.45|2165.79|2157.49|2170.86|2162.56|2164.63|2156.33|491
1755343800000|2025-08-16 11:30:00|2165.78|2157.48|2168.8|2160.5|2170.17|2161.87|2161.6|2153.3|591
1755344100000|2025-08-16 11:35:00|2168.76|2160.46|2163.4|2155.1|2170.23|2161.93|2163.4|2155.1|518
1755344400000|2025-08-16 11:40:00|2163.32|2155.02|2153.91|2145.61|2164.65|2156.35|2153.84|2145.54|576
1755344700000|2025-08-16 11:45:00|2153.87|2145.57|2160.51|2152.21|2161.28|2152.98|2153.78|2145.48|551
1755345000000|2025-08-16 11:50:00|2160.5|2152.2|2150.38|2142.08|2161.2|2152.9|2149.6|2141.3|664
1755345300000|2025-08-16 11:55:00|2150.44|2142.14|2150.42|2142.12|2153.79|2145.49|2149.32|2141.02|699
1755345600000|2025-08-16 12:00:00|2150.45|2142.15|2156.06|2147.76|2156.06|2147.76|2149.68|2141.38|742
1755345900000|2025-08-16 12:05:00|2155.99|2147.69|2149.3|2141|2157.13|2148.83|2147.54|2139.24|740
1755346200000|2025-08-16 12:10:00|2149.33|2141.03|2154.4|2146.1|2156.65|2148.35|2149.08|2140.78|655
1755346500000|2025-08-16 12:15:00|2154.39|2146.09|2154.62|2146.32|2156.19|2147.89|2150.68|2142.38|708
1755346800000|2025-08-16 12:20:00|2154.66|2146.36|2148.3|2140|2155.27|2146.97|2147.7|2139.4|774
1755347100000|2025-08-16 12:25:00|2148.29|2139.99|2157.94|2149.64|2158.63|2150.33|2145.71|2137.41|808
1755347400000|2025-08-16 12:30:00|2157.98|2149.68|2164.33|2156.03|2168.19|2159.89|2157.98|2149.68|862
1755347700000|2025-08-16 12:35:00|2164.35|2156.05|2165.15|2156.85|2169|2160.7|2163.2|2154.9|735
1755348000000|2025-08-16 12:40:00|2165.14|2156.84|2161.27|2152.97|2165.66|2157.36|2158.71|2150.41|699
1755348300000|2025-08-16 12:45:00|2161.24|2152.94|2164.59|2156.29|2164.59|2156.29|2159.82|2151.52|797
1755348600000|2025-08-16 12:50:00|2164.67|2156.37|2162.75|2154.45|2168.75|2160.45|2161.55|2153.25|699
1755348900000|2025-08-16 12:55:00|2162.73|2154.43|2167.33|2159.03|2168.36|2160.06|2161.58|2153.28|670
1755349200000|2025-08-16 13:00:00|2167.3|2159|2177.35|2169.05|2177.35|2169.05|2166.44|2158.14|773
1755349500000|2025-08-16 13:05:00|2177.33|2169.03|2182.18|2173.88|2182.74|2174.44|2173.45|2165.15|634
1755349800000|2025-08-16 13:10:00|2182.05|2173.75|2182.79|2174.49|2184.48|2176.18|2178.47|2170.17|665
1755350100000|2025-08-16 13:15:00|2182.75|2174.45|2195.87|2187.57|2199.32|2191.02|2181.2|2172.9|735
1755350400000|2025-08-16 13:20:00|2196.03|2187.73|2195.22|2186.92|2196.99|2188.69|2190.87|2182.57|689
1755350700000|2025-08-16 13:25:00|2195.21|2186.91|2193.86|2185.56|2199.26|2190.96|2192.74|2184.44|711
1755351000000|2025-08-16 13:30:00|2193.87|2185.57|2191.43|2183.13|2198.62|2190.32|2190.83|2182.53|696
1755351300000|2025-08-16 13:35:00|2191.22|2182.92|2185.45|2177.15|2191.75|2183.45|2185.36|2177.06|784
1755351600000|2025-08-16 13:40:00|2185.5|2177.2|2183.37|2175.07|2188.37|2180.07|2182.9|2174.6|779
1755351900000|2025-08-16 13:45:00|2183.3|2175|2174.24|2165.94|2184.38|2176.08|2173.46|2165.16|828
1755352200000|2025-08-16 13:50:00|2174.21|2165.91|2175.88|2167.58|2177.99|2169.69|2173.18|2164.88|738
1755352500000|2025-08-16 13:55:00|2175.86|2167.56|2174.46|2166.16|2178.13|2169.83|2172.98|2164.68|651
1755352800000|2025-08-16 14:00:00|2174.54|2166.24|2178.82|2170.52|2180.22|2171.92|2172.01|2163.71|782
1755353100000|2025-08-16 14:05:00|2178.81|2170.51|2176.92|2168.62|2178.81|2170.51|2171.73|2163.43|779
1755353400000|2025-08-16 14:10:00|2177.11|2168.81|2175.26|2166.96|2182.79|2174.49|2174.48|2166.18|578
1755353700000|2025-08-16 14:15:00|2175.22|2166.92|2172.86|2164.56|2176.72|2168.42|2171.34|2163.04|638
1755354000000|2025-08-16 14:20:00|2172.84|2164.54|2178.83|2170.53|2183.44|2175.14|2172.84|2164.54|744
1755354300000|2025-08-16 14:25:00|2178.82|2170.52|2191.28|2182.98|2195.74|2187.44|2175.31|2167.01|729
1755354600000|2025-08-16 14:30:00|2191.13|2182.83|2183.05|2174.75|2191.13|2182.83|2181.28|2172.98|772
1755354900000|2025-08-16 14:35:00|2182.82|2174.52|2185.63|2177.33|2185.99|2177.69|2177.34|2169.04|758
1755355200000|2025-08-16 14:40:00|2185.64|2177.34|2190.03|2181.73|2192.94|2184.64|2180.48|2172.18|556
1755355500000|2025-08-16 14:45:00|2189.87|2181.57|2201.71|2193.41|2203.71|2195.41|2189.87|2181.57|599
1755355800000|2025-08-16 14:50:00|2201.7|2193.4|2203.33|2195.03|2203.42|2195.12|2198.05|2189.75|636
1755356100000|2025-08-16 14:55:00|2203.35|2195.05|2200.01|2191.71|2206.92|2198.62|2200.01|2191.71|713
1755356400000|2025-08-16 15:00:00|2200.05|2191.75|2203.06|2194.76|2204.93|2196.63|2197.62|2189.32|891
1755356700000|2025-08-16 15:05:00|2202.91|2194.61|2204.51|2196.21|2211.88|2203.58|2202.53|2194.23|795
1755357000000|2025-08-16 15:10:00|2204.34|2196.04|2211.74|2203.44|2212.14|2203.84|2200.67|2192.37|782
1755357300000|2025-08-16 15:15:00|2211.91|2203.61|2208.81|2200.51|2216.45|2208.15|2208.06|2199.76|714
1755357600000|2025-08-16 15:20:00|2208.56|2200.26|2214.36|2206.06|2217.35|2209.05|2207.69|2199.39|758
1755357900000|2025-08-16 15:25:00|2214.38|2206.08|2214.13|2205.83|2216.91|2208.61|2211.72|2203.42|660
1755358200000|2025-08-16 15:30:00|2214.07|2205.77|2206.31|2198.01|2214.61|2206.31|2205.49|2197.19|715
1755358500000|2025-08-16 15:35:00|2206.29|2197.99|2204.35|2196.05|2217.37|2209.07|2203.65|2195.35|670
1755358800000|2025-08-16 15:40:00|2204.36|2196.06|2207.8|2199.5|2208.13|2199.83|2200.97|2192.67|592
1755359100000|2025-08-16 15:45:00|2207.97|2199.67|2206.66|2198.36|2214.75|2206.45|2205.5|2197.2|686
1755359400000|2025-08-16 15:50:00|2206.46|2198.16|2202.77|2194.47|2207.73|2199.43|2202.24|2193.94|620
1755359700000|2025-08-16 15:55:00|2202.93|2194.63|2205.32|2197.02|2207.35|2199.05|2202.93|2194.63|642
1755360000000|2025-08-16 16:00:00|2205.31|2197.01|2209.82|2201.52|2213.58|2205.28|2204.26|2195.96|657
1755360300000|2025-08-16 16:05:00|2209.67|2201.37|2205.38|2197.08|2209.82|2201.52|2202.59|2194.29|683
1755360600000|2025-08-16 16:10:00|2205.4|2197.1|2207.67|2199.37|2208.32|2200.02|2203.95|2195.65|678
1755360900000|2025-08-16 16:15:00|2207.74|2199.44|2209.11|2200.81|2210.38|2202.08|2205.42|2197.12|661
1755361200000|2025-08-16 16:20:00|2209.07|2200.77|2203.99|2195.69|2210.83|2202.53|2201.88|2193.58|717
1755361500000|2025-08-16 16:25:00|2204.18|2195.88|2211.16|2202.86|2211.42|2203.12|2200.71|2192.41|567
1755361800000|2025-08-16 16:30:00|2211.21|2202.91|2208.17|2199.87|2213.3|2205|2200.97|2192.67|698
1755362100000|2025-08-16 16:35:00|2208.19|2199.89|2205.78|2197.48|2209.43|2201.13|2202.78|2194.48|685
1755362400000|2025-08-16 16:40:00|2205.75|2197.45|2209.36|2201.06|2209.94|2201.64|2202.84|2194.54|689
1755362700000|2025-08-16 16:45:00|2209.35|2201.05|2210.66|2202.36|2211.38|2203.08|2206.8|2198.5|621
1755363000000|2025-08-16 16:50:00|2210.65|2202.35|2215.48|2207.18|2216.05|2207.75|2210.28|2201.98|601
1755363300000|2025-08-16 16:55:00|2215.38|2207.08|2214.59|2206.29|2218.02|2209.72|2213.82|2205.52|558
1755363600000|2025-08-16 17:00:00|2214.55|2206.25|2216.16|2207.86|2219.53|2211.23|2214.48|2206.18|611
1755363900000|2025-08-16 17:05:00|2216.22|2207.92|2217.96|2209.66|2218.84|2210.54|2214.25|2205.95|674
1755364200000|2025-08-16 17:10:00|2217.97|2209.67|2211.8|2203.5|2221.1|2212.8|2209.32|2201.02|705
1755364500000|2025-08-16 17:15:00|2212.22|2203.92|2206.73|2198.43|2212.22|2203.92|2204.03|2195.73|690
1755364800000|2025-08-16 17:20:00|2206.72|2198.42|2214.28|2205.98|2214.28|2205.98|2206.13|2197.83|648
1755365100000|2025-08-16 17:25:00|2214.51|2206.21|2208.5|2200.2|2217.64|2209.34|2207.2|2198.9|548
1755365400000|2025-08-16 17:30:00|2208.49|2200.19|2205.75|2197.45|2212.26|2203.96|2205.46|2197.16|561
1755365700000|2025-08-16 17:35:00|2205.79|2197.49|2207.18|2198.88|2211.24|2202.94|2205.76|2197.46|589
1755366000000|2025-08-16 17:40:00|2207.46|2199.16|2207.43|2199.13|2208.2|2199.9|2203.61|2195.31|620
1755366300000|2025-08-16 17:45:00|2207.41|2199.11|2208.02|2199.72|2209.95|2201.65|2202.11|2193.81|595
1755366600000|2025-08-16 17:50:00|2207.37|2199.07|2209.6|2201.3|2212.1|2203.8|2207.12|2198.82|606
1755366900000|2025-08-16 17:55:00|2209.66|2201.36|2206.64|2198.34|2209.66|2201.36|2203.95|2195.65|592
1755367200000|2025-08-16 18:00:00|2206.63|2198.33|2201.49|2193.19|2206.72|2198.42|2200.64|2192.34|606
1755367500000|2025-08-16 18:05:00|2201.39|2193.09|2205.81|2197.51|2210.47|2202.17|2201.39|2193.09|472
1755367800000|2025-08-16 18:10:00|2205.98|2197.68|2224.35|2216.05|2224.44|2216.14|2205.98|2197.68|455
1755368100000|2025-08-16 18:15:00|2224.28|2215.98|2236.58|2228.28|2240.93|2232.63|2222.89|2214.59|792
1755368400000|2025-08-16 18:20:00|2236.22|2227.92|2237.49|2229.19|2237.7|2229.4|2227.81|2219.51|676
1755368700000|2025-08-16 18:25:00|2237.36|2229.06|2233.45|2225.15|2239.08|2230.78|2233.32|2225.02|472
1755369000000|2025-08-16 18:30:00|2233.44|2225.14|2236.38|2228.08|2238.27|2229.97|2225.5|2217.2|623
1755369300000|2025-08-16 18:35:00|2236.19|2227.89|2240.26|2231.96|2242.23|2233.93|2233.48|2225.18|560
1755369600000|2025-08-16 18:40:00|2240.15|2231.85|2242.26|2233.96|2244.36|2236.06|2240.15|2231.85|555
1755369900000|2025-08-16 18:45:00|2242.27|2233.97|2255.6|2247.3|2255.62|2247.32|2241.46|2233.16|584
1755370200000|2025-08-16 18:50:00|2255.61|2247.31|2250.07|2241.77|2260.38|2252.08|2247.49|2239.19|525
1755370500000|2025-08-16 18:55:00|2250.76|2242.46|2252.35|2244.05|2252.37|2244.07|2243.51|2235.21|528
1755370800000|2025-08-16 19:00:00|2252.33|2244.03|2262.46|2254.16|2263.32|2255.02|2249.26|2240.96|536
1755371100000|2025-08-16 19:05:00|2262.44|2254.14|2258.45|2250.15|2264.99|2256.69|2256.9|2248.6|527
1755371400000|2025-08-16 19:10:00|2258.49|2250.19|2264.26|2255.96|2266.87|2258.57|2254.05|2245.75|629
1755371700000|2025-08-16 19:15:00|2264.27|2255.97|2268.28|2259.98|2270.22|2261.92|2260.93|2252.63|619
1755372000000|2025-08-16 19:20:00|2268.3|2260|2276.45|2268.15|2277.34|2269.04|2266.18|2257.88|628
1755372300000|2025-08-16 19:25:00|2276.42|2268.12|2284.63|2276.33|2285.17|2276.87|2271.53|2263.23|605
1755372600000|2025-08-16 19:30:00|2284.6|2276.3|2280.26|2271.96|2286.24|2277.94|2278.29|2269.99|798
1755372900000|2025-08-16 19:35:00|2280.25|2271.95|2289.29|2280.99|2289.38|2281.08|2277.15|2268.85|729
1755373200000|2025-08-16 19:40:00|2289.24|2280.94|2281.45|2273.15|2294.45|2286.15|2280.79|2272.49|621
1755373500000|2025-08-16 19:45:00|2281.36|2273.06|2267.42|2259.12|2281.5|2273.2|2267.14|2258.84|685
1755373800000|2025-08-16 19:50:00|2267.41|2259.11|2273.87|2265.57|2274.33|2266.03|2267.15|2258.85|570
1755374100000|2025-08-16 19:55:00|2274.12|2265.82|2275.1|2266.8|2284.73|2276.43|2272.56|2264.26|564
1755374400000|2025-08-16 20:00:00|2275.15|2266.85|2285.02|2276.72|2288.56|2280.26|2275.05|2266.75|735
1755374700000|2025-08-16 20:05:00|2285.53|2277.23|2277.1|2268.8|2286.08|2277.78|2273.63|2265.33|651
1755375000000|2025-08-16 20:10:00|2277.07|2268.77|2287.54|2279.24|2287.57|2279.27|2276.21|2267.91|574
1755375300000|2025-08-16 20:15:00|2287.66|2279.36|2297.86|2289.56|2301.77|2293.47|2287.57|2279.27|699
1755375600000|2025-08-16 20:20:00|2297.87|2289.57|2293.53|2285.23|2302.21|2293.91|2293.39|2285.09|727
1755375900000|2025-08-16 20:25:00|2293.79|2285.49|2288.34|2280.04|2298.74|2290.44|2288.26|2279.96|620
1755376200000|2025-08-16 20:30:00|2288.44|2280.14|2277.25|2268.95|2289.46|2281.16|2276.41|2268.11|650
1755376500000|2025-08-16 20:35:00|2277.27|2268.97|2275.64|2267.34|2280.43|2272.13|2273.69|2265.39|605
1755376800000|2025-08-16 20:40:00|2275.58|2267.28|2272.4|2264.1|2276.56|2268.26|2271.57|2263.27|539
1755377100000|2025-08-16 20:45:00|2272.51|2264.21|2281.31|2273.01|2281.31|2273.01|2272.48|2264.18|609
1755377400000|2025-08-16 20:50:00|2281.3|2273|2280.08|2271.78|2283.97|2275.67|2277.37|2269.07|597
1755377700000|2025-08-16 20:55:00|2279.94|2271.64|2280.5|2272.2|2283.2|2274.9|2277.72|2269.42|681
1755378000000|2025-08-16 21:00:00|2280.53|2272.23|2277.37|2269.07|2285.33|2277.03|2276.72|2268.42|644
1755378300000|2025-08-16 21:05:00|2277.33|2269.03|2275.48|2267.18|2282.14|2273.84|2272.97|2264.67|543
1755378600000|2025-08-16 21:10:00|2275.46|2267.16|2267.68|2259.38|2275.51|2267.21|2267.61|2259.31|539
1755378900000|2025-08-16 21:15:00|2267.84|2259.54|2266.37|2258.07|2272.51|2264.21|2264.17|2255.87|690
1755379200000|2025-08-16 21:20:00|2266.34|2258.04|2264.78|2256.48|2271.79|2263.49|2264.46|2256.16|542
1755379500000|2025-08-16 21:25:00|2265.05|2256.75|2267.17|2258.87|2271.63|2263.33|2265.05|2256.75|564
1755379800000|2025-08-16 21:30:00|2267.03|2258.73|2263.72|2255.42|2269.59|2261.29|2261.96|2253.66|484
1755380100000|2025-08-16 21:35:00|2263.91|2255.61|2264.81|2256.51|2266.73|2258.43|2263.34|2255.04|411
1755380400000|2025-08-16 21:40:00|2264.68|2256.38|2262.25|2253.95|2264.68|2256.38|2261.91|2253.61|281
1755380700000|2025-08-16 21:45:00|2262.22|2253.92|2263.4|2255.1|2265.75|2257.45|2262.18|2253.88|291
1755381000000|2025-08-16 21:50:00|2263.46|2255.16|2265.49|2257.19|2266.63|2258.33|2262.71|2254.41|445
1755381300000|2025-08-16 21:55:00|2265.47|2257.17|2263.68|2255.38|2265.77|2257.47|2263.1|2254.8|351
1755381600000|2025-08-16 22:00:00|2263.62|2255.32|2267.56|2259.26|2268.45|2260.15|2262.14|2253.84|570
1755381900000|2025-08-16 22:05:00|2267.63|2259.33|2273.82|2265.52|2276.25|2267.95|2267.47|2259.17|504
1755382200000|2025-08-16 22:10:00|2273.79|2265.49|2274.84|2266.54|2276.43|2268.13|2269.6|2261.3|577
1755382500000|2025-08-16 22:15:00|2274.83|2266.53|2280.48|2272.18|2282.26|2273.96|2274.83|2266.53|535
1755382800000|2025-08-16 22:20:00|2280.43|2272.13|2277.29|2268.99|2280.43|2272.13|2275.67|2267.37|550
1755383100000|2025-08-16 22:25:00|2277.3|2269|2274.24|2265.94|2279.94|2271.64|2272.45|2264.15|487
1755383400000|2025-08-16 22:30:00|2274.16|2265.86|2270.99|2262.69|2276.15|2267.85|2269.74|2261.44|661
1755383700000|2025-08-16 22:35:00|2271|2262.7|2275.37|2267.07|2276.36|2268.06|2270.7|2262.4|462
1755384000000|2025-08-16 22:40:00|2275.16|2266.86|2275.52|2267.22|2277.56|2269.26|2274.49|2266.19|432
1755384300000|2025-08-16 22:45:00|2275.47|2267.17|2279.62|2271.32|2280.36|2272.06|2275.34|2267.04|493
1755384600000|2025-08-16 22:50:00|2279.68|2271.38|2281.49|2273.19|2283.11|2274.81|2279.27|2270.97|457
1755384900000|2025-08-16 22:55:00|2281.47|2273.17|2275.47|2267.17|2281.9|2273.6|2274.98|2266.68|426
1755385200000|2025-08-16 23:00:00|2275.45|2267.15|2275.8|2267.5|2279.06|2270.76|2272.61|2264.31|657
1755385500000|2025-08-16 23:05:00|2276.28|2267.98|2276.64|2268.34|2279.75|2271.45|2274.86|2266.56|604
1755385800000|2025-08-16 23:10:00|2276.66|2268.36|2279.65|2271.35|2282.12|2273.82|2274.98|2266.68|477
1755386100000|2025-08-16 23:15:00|2279.75|2271.45|2273.6|2265.3|2280.37|2272.07|2273.6|2265.3|472
1755386400000|2025-08-16 23:20:00|2273.63|2265.33|2270.66|2262.36|2274.32|2266.02|2267.93|2259.63|504
1755386700000|2025-08-16 23:25:00|2270.76|2262.46|2264.56|2256.26|2271.49|2263.19|2263.65|2255.35|456
1755387000000|2025-08-16 23:30:00|2264.53|2256.23|2265.87|2257.57|2268.36|2260.06|2263.81|2255.51|467
1755387300000|2025-08-16 23:35:00|2265.88|2257.58|2266.74|2258.44|2269.91|2261.61|2265.48|2257.18|453
1755387600000|2025-08-16 23:40:00|2266.8|2258.5|2272.25|2263.95|2272.42|2264.12|2266.14|2257.84|438
1755387900000|2025-08-16 23:45:00|2272.33|2264.03|2270.71|2262.41|2272.33|2264.03|2269.37|2261.07|435
1755388200000|2025-08-16 23:50:00|2270.7|2262.4|2266.5|2258.2|2271.48|2263.18|2266.5|2258.2|528
1755388500000|2025-08-16 23:55:00|2266.47|2258.17|2268.51|2260.21|2269.7|2261.4|2266.37|2258.07|273
1755388800000|2025-08-17 00:00:00|2268.45|2260.15|2266.84|2258.54|2270.48|2262.18|2265.33|2257.03|547
1755389100000|2025-08-17 00:05:00|2266.9|2258.6|2265.46|2257.16|2268.01|2259.71|2263.44|2255.14|454
1755389400000|2025-08-17 00:10:00|2265.45|2257.15|2268.58|2260.28|2272.52|2264.22|2265.42|2257.12|362
1755389700000|2025-08-17 00:15:00|2268.57|2260.27|2273.44|2265.14|2273.98|2265.68|2267.65|2259.35|542
1755390000000|2025-08-17 00:20:00|2273.43|2265.13|2268.45|2260.15|2273.43|2265.13|2267.75|2259.45|535
1755390300000|2025-08-17 00:25:00|2268.46|2260.16|2270.33|2262.03|2273.92|2265.62|2267.57|2259.27|429
1755390600000|2025-08-17 00:30:00|2270.28|2261.98|2266.38|2258.08|2270.34|2262.04|2266.21|2257.91|368
1755390900000|2025-08-17 00:35:00|2266.37|2258.07|2269.39|2261.09|2279.36|2271.06|2266.36|2258.06|617
1755391200000|2025-08-17 00:40:00|2269.36|2261.06|2272.08|2263.78|2273.58|2265.28|2267.93|2259.63|574
1755391500000|2025-08-17 00:45:00|2272.09|2263.79|2268.21|2259.91|2272.31|2264.01|2267.41|2259.11|435
1755391800000|2025-08-17 00:50:00|2268.24|2259.94|2264.34|2256.04|2273.58|2265.28|2263.9|2255.6|657
1755392100000|2025-08-17 00:55:00|2264.31|2256.01|2263.59|2255.29|2265.2|2256.9|2262.72|2254.42|469
1755392400000|2025-08-17 01:00:00|2263.61|2255.31|2262.46|2254.16|2267.29|2258.99|2261.69|2253.39|568
1755392700000|2025-08-17 01:05:00|2262.71|2254.41|2263.78|2255.48|2264.41|2256.11|2259.6|2251.3|697
1755393000000|2025-08-17 01:10:00|2264.09|2255.79|2264.32|2256.02|2269.19|2260.89|2262.31|2254.01|659
1755393300000|2025-08-17 01:15:00|2264.26|2255.96|2254.51|2246.21|2264.64|2256.34|2254.16|2245.86|759
1755393600000|2025-08-17 01:20:00|2254.52|2246.22|2254.1|2245.8|2256.04|2247.74|2252.73|2244.43|563
1755393900000|2025-08-17 01:25:00|2254.15|2245.85|2253.1|2244.8|2256.94|2248.64|2252.65|2244.35|526
1755394200000|2025-08-17 01:30:00|2253.09|2244.79|2257.66|2249.36|2258.51|2250.21|2252.53|2244.23|617
1755394500000|2025-08-17 01:35:00|2257.68|2249.38|2262.69|2254.39|2266.02|2257.72|2256.85|2248.55|640
1755394800000|2025-08-17 01:40:00|2262.64|2254.34|2251.11|2242.81|2264.57|2256.27|2249.84|2241.54|568
1755395100000|2025-08-17 01:45:00|2251.12|2242.82|2250.47|2242.17|2251.5|2243.2|2245.26|2236.96|619
1755395400000|2025-08-17 01:50:00|2250.89|2242.59|2246.34|2238.04|2253.01|2244.71|2246.23|2237.93|420
1755395700000|2025-08-17 01:55:00|2246.36|2238.06|2248.58|2240.28|2249.89|2241.59|2246.35|2238.05|454
1755396000000|2025-08-17 02:00:00|2248.5|2240.2|2249.4|2241.1|2253.42|2245.12|2248.5|2240.2|423
1755396300000|2025-08-17 02:05:00|2249.39|2241.09|2247.59|2239.29|2253.39|2245.09|2247.51|2239.21|519
1755396600000|2025-08-17 02:10:00|2247.7|2239.4|2243.74|2235.44|2247.7|2239.4|2242.67|2234.37|448
1755396900000|2025-08-17 02:15:00|2243.75|2235.45|2244.55|2236.25|2247.3|2239|2242.27|2233.97|422
1755397200000|2025-08-17 02:20:00|2244.53|2236.23|2251.76|2243.46|2251.76|2243.46|2243.81|2235.51|466
1755397500000|2025-08-17 02:25:00|2251.75|2243.45|2257.23|2248.93|2258.43|2250.13|2250.77|2242.47|476
1755397800000|2025-08-17 02:30:00|2257.25|2248.95|2256.2|2247.9|2263.37|2255.07|2255.39|2247.09|605
1755398100000|2025-08-17 02:35:00|2256.18|2247.88|2254.48|2246.18|2256.31|2248.01|2253.04|2244.74|510
1755398400000|2025-08-17 02:40:00|2254.47|2246.17|2264.32|2256.02|2264.32|2256.02|2254.44|2246.14|471
1755398700000|2025-08-17 02:45:00|2264.3|2256|2266.3|2258|2266.76|2258.46|2260.57|2252.27|507
1755399000000|2025-08-17 02:50:00|2266.31|2258.01|2275.5|2267.2|2276.22|2267.92|2266.29|2257.99|617
1755399300000|2025-08-17 02:55:00|2275.49|2267.19|2288.49|2280.19|2290.29|2281.99|2274.07|2265.77|483
1755399600000|2025-08-17 03:00:00|2288.46|2280.16|2302.42|2294.12|2302.43|2294.13|2286.35|2278.05|738
1755399900000|2025-08-17 03:05:00|2302.33|2294.03|2292.29|2283.99|2302.42|2294.12|2288.18|2279.88|835
1755400200000|2025-08-17 03:10:00|2292.31|2284.01|2297.48|2289.18|2300.33|2292.03|2290.92|2282.62|776
1755400500000|2025-08-17 03:15:00|2297.46|2289.16|2299.46|2291.16|2302.47|2294.17|2295.46|2287.16|846
1755400800000|2025-08-17 03:20:00|2299.45|2291.15|2292.35|2284.05|2299.6|2291.3|2291.14|2282.84|681
1755401100000|2025-08-17 03:25:00|2292.37|2284.07|2294.92|2286.62|2299.29|2290.99|2290.69|2282.39|738
1755401400000|2025-08-17 03:30:00|2294.84|2286.54|2304.33|2296.03|2304.36|2296.06|2289.69|2281.39|817
1755401700000|2025-08-17 03:35:00|2304.34|2296.04|2332.55|2324.25|2333.83|2325.53|2301.43|2293.13|905
1755402000000|2025-08-17 03:40:00|2332.57|2324.27|2337.27|2328.97|2339.26|2330.96|2326.93|2318.63|880
1755402300000|2025-08-17 03:45:00|2337.08|2328.78|2343.1|2334.8|2345.37|2337.07|2331.34|2323.04|880
1755402600000|2025-08-17 03:50:00|2342.86|2334.56|2345.2|2336.9|2345.92|2337.62|2338.96|2330.66|822
1755402900000|2025-08-17 03:55:00|2344.78|2336.48|2343.43|2335.13|2346.37|2338.07|2340.43|2332.13|837
1755403200000|2025-08-17 04:00:00|2343.44|2335.14|2361.21|2352.91|2361.21|2352.91|2342.31|2334.01|941
1755403500000|2025-08-17 04:05:00|2361.07|2352.77|2371.32|2363.02|2373.28|2364.98|2356.75|2348.45|916
1755403800000|2025-08-17 04:10:00|2371.21|2362.91|2363.89|2355.59|2371.69|2363.39|2360.91|2352.61|935
1755404100000|2025-08-17 04:15:00|2363.88|2355.58|2377.61|2369.31|2378.23|2369.93|2359.99|2351.69|939
1755404400000|2025-08-17 04:20:00|2377.57|2369.27|2385.58|2377.28|2389.15|2380.85|2375.72|2367.42|831
1755404700000|2025-08-17 04:25:00|2384.9|2376.6|2386.72|2378.42|2386.89|2378.59|2377.39|2369.09|855
1755405000000|2025-08-17 04:30:00|2386.71|2378.41|2395.6|2387.3|2398.43|2390.13|2384.54|2376.24|813
1755405300000|2025-08-17 04:35:00|2395.68|2387.38|2384.26|2375.96|2396.9|2388.6|2383.77|2375.47|830
1755405600000|2025-08-17 04:40:00|2384.32|2376.02|2400.45|2392.15|2403.85|2395.55|2383.25|2374.95|903
1755405900000|2025-08-17 04:45:00|2400.46|2392.16|2407.61|2399.31|2410.99|2402.69|2392.41|2384.11|935
1755406200000|2025-08-17 04:50:00|2407.66|2399.36|2419.68|2411.38|2420.29|2411.99|2405.47|2397.17|804
1755406500000|2025-08-17 04:55:00|2419.35|2411.05|2426.71|2418.41|2430.03|2421.73|2413.16|2404.86|879
1755406800000|2025-08-17 05:00:00|2426.89|2418.59|2430.46|2422.16|2430.74|2422.44|2420.68|2412.38|937
1755407100000|2025-08-17 05:05:00|2430.42|2422.12|2425.26|2416.96|2430.42|2422.12|2420.35|2412.05|847
1755407400000|2025-08-17 05:10:00|2425.02|2416.72|2445.32|2437.02|2445.39|2437.09|2424.4|2416.1|923
1755407700000|2025-08-17 05:15:00|2445.35|2437.05|2438.36|2430.06|2446.38|2438.08|2432.27|2423.97|959
1755408000000|2025-08-17 05:20:00|2438.38|2430.08|2437.57|2429.27|2444.96|2436.66|2433.71|2425.41|959
1755408300000|2025-08-17 05:25:00|2437.56|2429.26|2435.56|2427.26|2438.42|2430.12|2430.43|2422.13|932
1755408600000|2025-08-17 05:30:00|2435.6|2427.3|2426.84|2418.54|2436.46|2428.16|2426.84|2418.54|905
1755408900000|2025-08-17 05:35:00|2426.85|2418.55|2449.33|2441.03|2450.31|2442.01|2425.4|2417.1|906
1755409200000|2025-08-17 05:40:00|2449.37|2441.07|2446.84|2438.54|2449.97|2441.67|2443.63|2435.33|868
1755409500000|2025-08-17 05:45:00|2446.83|2438.53|2451.18|2442.88|2454.82|2446.52|2440.9|2432.6|851
1755409800000|2025-08-17 05:50:00|2451.17|2442.87|2437.28|2428.98|2451.17|2442.87|2437.03|2428.73|863
1755410100000|2025-08-17 05:55:00|2437.27|2428.97|2445.94|2437.64|2451.37|2443.07|2437.23|2428.93|804
1755410400000|2025-08-17 06:00:00|2445.92|2437.62|2455.01|2446.71|2455.45|2447.15|2445.72|2437.42|843
1755410700000|2025-08-17 06:05:00|2454.86|2446.56|2456.5|2448.2|2460.25|2451.95|2453.88|2445.58|819
1755411000000|2025-08-17 06:10:00|2456.49|2448.19|2449.25|2440.95|2456.49|2448.19|2448.98|2440.68|811
1755411300000|2025-08-17 06:15:00|2449.24|2440.94|2440.14|2431.84|2455.85|2447.55|2439.4|2431.1|841
1755411600000|2025-08-17 06:20:00|2440.12|2431.82|2436.67|2428.37|2444.11|2435.81|2430.11|2421.81|794
1755411900000|2025-08-17 06:25:00|2436.68|2428.38|2429.47|2421.17|2441.55|2433.25|2428.86|2420.56|721
1755412200000|2025-08-17 06:30:00|2429.65|2421.35|2425.01|2416.71|2430.87|2422.57|2424.97|2416.67|622
1755412500000|2025-08-17 06:35:00|2425.05|2416.75|2414.45|2406.15|2429.77|2421.47|2412.48|2404.18|750
1755412800000|2025-08-17 06:40:00|2414.97|2406.67|2424.81|2416.51|2425.79|2417.49|2414.97|2406.67|634
1755413100000|2025-08-17 06:45:00|2424.52|2416.22|2414.65|2406.35|2425.37|2417.07|2414.62|2406.32|689
1755413400000|2025-08-17 06:50:00|2414.73|2406.43|2415.6|2407.3|2418.4|2410.1|2414.73|2406.43|638
1755413700000|2025-08-17 06:55:00|2415.66|2407.36|2413.85|2405.55|2416.89|2408.59|2410.06|2401.76|632
1755414000000|2025-08-17 07:00:00|2414.17|2405.87|2422.25|2413.95|2422.54|2414.24|2414.17|2405.87|661
1755414300000|2025-08-17 07:05:00|2422.12|2413.82|2430.48|2422.18|2432.46|2424.16|2416.15|2407.85|812
1755414600000|2025-08-17 07:10:00|2430.45|2422.15|2434.5|2426.2|2437.06|2428.76|2427.18|2418.88|699
1755414900000|2025-08-17 07:15:00|2434.54|2426.24|2440.16|2431.86|2443.3|2435|2433.58|2425.28|764
1755415200000|2025-08-17 07:20:00|2440.09|2431.79|2438.23|2429.93|2440.92|2432.62|2430.92|2422.62|795
1755415500000|2025-08-17 07:25:00|2438.22|2429.92|2435.62|2427.32|2438.22|2429.92|2431.31|2423.01|803
1755415800000|2025-08-17 07:30:00|2435.61|2427.31|2436.2|2427.9|2439.08|2430.78|2428.23|2419.93|802
1755416100000|2025-08-17 07:35:00|2436.22|2427.92|2433.62|2425.32|2437.32|2429.02|2428.45|2420.15|784
1755416400000|2025-08-17 07:40:00|2433.61|2425.31|2440.69|2432.39|2440.74|2432.44|2432.83|2424.53|782
1755416700000|2025-08-17 07:45:00|2440.34|2432.04|2436.85|2428.55|2441.49|2433.19|2434.45|2426.15|709
1755417000000|2025-08-17 07:50:00|2436.87|2428.57|2435.85|2427.55|2440.08|2431.78|2433.7|2425.4|665
1755417300000|2025-08-17 07:55:00|2435.9|2427.6|2433.97|2425.67|2435.9|2427.6|2431.92|2423.62|732
1755417600000|2025-08-17 08:00:00|2433.99|2425.69|2442.22|2433.92|2442.71|2434.41|2433.93|2425.63|729
1755417900000|2025-08-17 08:05:00|2442.5|2434.2|2432.25|2423.95|2442.5|2434.2|2432.2|2423.9|879
1755418200000|2025-08-17 08:10:00|2432.31|2424.01|2428.81|2420.51|2435.6|2427.3|2428.41|2420.11|735
1755418500000|2025-08-17 08:15:00|2428.86|2420.56|2424.87|2416.57|2432.94|2424.64|2424.03|2415.73|669
1755418800000|2025-08-17 08:20:00|2424.85|2416.55|2424.88|2416.58|2430.58|2422.28|2423.63|2415.33|663
1755419100000|2025-08-17 08:25:00|2424.93|2416.63|2425.67|2417.37|2429.96|2421.66|2423.92|2415.62|581
1755419400000|2025-08-17 08:30:00|2425.66|2417.36|2429.33|2421.03|2432.91|2424.61|2425.31|2417.01|591
1755419700000|2025-08-17 08:35:00|2429.11|2420.81|2444.23|2435.93|2449.77|2441.47|2427.93|2419.63|719
1755420000000|2025-08-17 08:40:00|2444.22|2435.92|2444.49|2436.19|2445.68|2437.38|2440.17|2431.87|726
1755420300000|2025-08-17 08:45:00|2444.5|2436.2|2451.14|2442.84|2451.79|2443.49|2443.39|2435.09|687
1755420600000|2025-08-17 08:50:00|2451.12|2442.82|2477.37|2469.07|2477.97|2469.67|2450.35|2442.05|960
1755420900000|2025-08-17 08:55:00|2477.5|2469.2|2471.94|2463.64|2478.19|2469.89|2470.35|2462.05|942
1755421200000|2025-08-17 09:00:00|2471.93|2463.63|2468.07|2459.77|2478.63|2470.33|2464.15|2455.85|1062
1755421500000|2025-08-17 09:05:00|2468.06|2459.76|2462.55|2454.25|2472.67|2464.37|2460.77|2452.47|893
1755421800000|2025-08-17 09:10:00|2462.76|2454.46|2466.16|2457.86|2466.24|2457.94|2459.98|2451.68|867
1755422100000|2025-08-17 09:15:00|2466.39|2458.09|2461.7|2453.4|2469.98|2461.68|2460.81|2452.51|859
1755422400000|2025-08-17 09:20:00|2461.74|2453.44|2458.17|2449.87|2462.82|2454.52|2453.71|2445.41|897
1755422700000|2025-08-17 09:25:00|2457.94|2449.64|2460.84|2452.54|2462.42|2454.12|2455.99|2447.69|790
1755423000000|2025-08-17 09:30:00|2460.99|2452.69|2458.76|2450.46|2466.45|2458.15|2456.26|2447.96|835
1755423300000|2025-08-17 09:35:00|2458.77|2450.47|2458.56|2450.26|2461.78|2453.48|2456.74|2448.44|766
1755423600000|2025-08-17 09:40:00|2458.55|2450.25|2461.74|2453.44|2462.98|2454.68|2457.54|2449.24|769
1755423900000|2025-08-17 09:45:00|2461.73|2453.43|2467.01|2458.71|2468.34|2460.04|2461.06|2452.76|788
1755424200000|2025-08-17 09:50:00|2466.88|2458.58|2472.57|2464.27|2474.22|2465.92|2466.71|2458.41|769
1755424500000|2025-08-17 09:55:00|2472.42|2464.12|2472.59|2464.29|2475.23|2466.93|2469.66|2461.36|620
1755424800000|2025-08-17 10:00:00|2472.6|2464.3|2466.64|2458.34|2473.88|2465.58|2462.83|2454.53|679
1755425100000|2025-08-17 10:05:00|2466.63|2458.33|2467.16|2458.86|2469.52|2461.22|2464.6|2456.3|717
1755425400000|2025-08-17 10:10:00|2467.54|2459.24|2478.34|2470.04|2478.34|2470.04|2467.45|2459.15|730
1755425700000|2025-08-17 10:15:00|2478.19|2469.89|2476.65|2468.35|2487.81|2479.51|2473.29|2464.99|934
1755426000000|2025-08-17 10:20:00|2476.6|2468.3|2478.65|2470.35|2483.85|2475.55|2467.12|2458.82|838
1755426300000|2025-08-17 10:25:00|2478.86|2470.56|2473.17|2464.87|2479.05|2470.75|2471.56|2463.26|711
1755426600000|2025-08-17 10:30:00|2473.15|2464.85|2476.83|2468.53|2479.29|2470.99|2470.63|2462.33|706
1755426900000|2025-08-17 10:35:00|2476.81|2468.51|2470.35|2462.05|2476.84|2468.54|2467.77|2459.47|659
1755427200000|2025-08-17 10:40:00|2470.36|2462.06|2479.26|2470.96|2479.32|2471.02|2469.15|2460.85|595
1755427500000|2025-08-17 10:45:00|2479.27|2470.97|2476.62|2468.32|2481.61|2473.31|2476.59|2468.29|684
1755427800000|2025-08-17 10:50:00|2476.61|2468.31|2474.78|2466.48|2477.41|2469.11|2471.82|2463.52|680
1755428100000|2025-08-17 10:55:00|2474.8|2466.5|2477.28|2468.98|2481.99|2473.69|2474.79|2466.49|700
1755428400000|2025-08-17 11:00:00|2477.31|2469.01|2462.59|2454.29|2477.31|2469.01|2462.27|2453.97|724
1755428700000|2025-08-17 11:05:00|2462.6|2454.3|2460.95|2452.65|2463.91|2455.61|2459.68|2451.38|640
1755429000000|2025-08-17 11:10:00|2460.88|2452.58|2455.63|2447.33|2461.52|2453.22|2454.95|2446.65|688
1755429300000|2025-08-17 11:15:00|2455.67|2447.37|2458.9|2450.6|2459.02|2450.72|2449.98|2441.68|583
1755429600000|2025-08-17 11:20:00|2458.95|2450.65|2461.77|2453.47|2464.03|2455.73|2458.95|2450.65|715
1755429900000|2025-08-17 11:25:00|2461.9|2453.6|2462.6|2454.3|2463.88|2455.58|2459.74|2451.44|585
1755430200000|2025-08-17 11:30:00|2462.65|2454.35|2454.93|2446.63|2463.28|2454.98|2454.82|2446.52|578
1755430500000|2025-08-17 11:35:00|2455|2446.7|2461.79|2453.49|2462.63|2454.33|2454.01|2445.71|524
1755430800000|2025-08-17 11:40:00|2461.78|2453.48|2459.58|2451.28|2461.85|2453.55|2458.17|2449.87|368
1755431100000|2025-08-17 11:45:00|2459.59|2451.29|2472.76|2464.46|2472.82|2464.52|2459.59|2451.29|546
1755431400000|2025-08-17 11:50:00|2472.68|2464.38|2471.17|2462.87|2474.4|2466.1|2467.82|2459.52|492
1755431700000|2025-08-17 11:55:00|2471.32|2463.02|2474.47|2466.17|2474.47|2466.17|2468.79|2460.49|389
1755432000000|2025-08-17 12:00:00|2474.46|2466.16|2467.49|2459.19|2474.89|2466.59|2461.54|2453.24|505
1755432300000|2025-08-17 12:05:00|2467.59|2459.29|2471.39|2463.09|2477.23|2468.93|2467.56|2459.26|608
1755432600000|2025-08-17 12:10:00|2471.38|2463.08|2474.46|2466.16|2477.64|2469.34|2467.57|2459.27|673
1755432900000|2025-08-17 12:15:00|2474.69|2466.39|2469.92|2461.62|2478|2469.7|2468.71|2460.41|746
1755433200000|2025-08-17 12:20:00|2469.94|2461.64|2471.59|2463.29|2472.03|2463.73|2465.47|2457.17|699
1755433500000|2025-08-17 12:25:00|2471.63|2463.33|2473.73|2465.43|2475.5|2467.2|2469.79|2461.49|655
1755433800000|2025-08-17 12:30:00|2473.71|2465.41|2465.33|2457.03|2473.71|2465.41|2465.25|2456.95|698
1755434100000|2025-08-17 12:35:00|2465.34|2457.04|2460.93|2452.63|2465.71|2457.41|2460.9|2452.6|577
1755434400000|2025-08-17 12:40:00|2460.91|2452.61|2465.63|2457.33|2466.44|2458.14|2460.9|2452.6|469
1755434700000|2025-08-17 12:45:00|2465.65|2457.35|2466.86|2458.56|2467.61|2459.31|2465.62|2457.32|493
1755435000000|2025-08-17 12:50:00|2466.78|2458.48|2465.66|2457.36|2471.28|2462.98|2465.66|2457.36|482
1755435300000|2025-08-17 12:55:00|2465.67|2457.37|2460.47|2452.17|2467.03|2458.73|2460.42|2452.12|480
1755435600000|2025-08-17 13:00:00|2460.42|2452.12|2456.51|2448.21|2462.22|2453.92|2455.3|2447|671
1755435900000|2025-08-17 13:05:00|2456.55|2448.25|2453.75|2445.45|2459.08|2450.78|2450.7|2442.4|589
1755436200000|2025-08-17 13:10:00|2453.77|2445.47|2448.64|2440.34|2454.65|2446.35|2448.36|2440.06|467
1755436500000|2025-08-17 13:15:00|2448.59|2440.29|2454.24|2445.94|2456.4|2448.1|2448.59|2440.29|574
1755436800000|2025-08-17 13:20:00|2454.23|2445.93|2456.47|2448.17|2458.82|2450.52|2452.35|2444.05|496
1755437100000|2025-08-17 13:25:00|2456.49|2448.19|2460.32|2452.02|2460.5|2452.2|2455.38|2447.08|549
1755437400000|2025-08-17 13:30:00|2460.38|2452.08|2474.88|2466.58|2475.19|2466.89|2458.52|2450.22|533
1755437700000|2025-08-17 13:35:00|2474.63|2466.33|2496.35|2488.05|2499.76|2491.46|2473.94|2465.64|1012
1755438000000|2025-08-17 13:40:00|2496.32|2488.02|2496.71|2488.41|2498.47|2490.17|2489.6|2481.3|831
1755438300000|2025-08-17 13:45:00|2496.62|2488.32|2504.5|2496.2|2505.41|2497.11|2492.5|2484.2|962
1755438600000|2025-08-17 13:50:00|2504.83|2496.53|2490.62|2482.32|2505.98|2497.68|2490.5|2482.2|867
1755438900000|2025-08-17 13:55:00|2490.56|2482.26|2480.34|2472.04|2490.56|2482.26|2477.63|2469.33|685
1755439200000|2025-08-17 14:00:00|2480.33|2472.03|2486.2|2477.9|2490.38|2482.08|2477.72|2469.42|789
1755439500000|2025-08-17 14:05:00|2486.23|2477.93|2495.37|2487.07|2495.84|2487.54|2484.66|2476.36|837
1755439800000|2025-08-17 14:10:00|2495.36|2487.06|2492.51|2484.21|2497.79|2489.49|2492.49|2484.19|721
1755440100000|2025-08-17 14:15:00|2492.52|2484.22|2493.96|2485.66|2500.5|2492.2|2490.83|2482.53|690
1755440400000|2025-08-17 14:20:00|2493.83|2485.53|2497.85|2489.55|2498.66|2490.36|2488.68|2480.38|856
1755440700000|2025-08-17 14:25:00|2497.86|2489.56|2503.38|2495.08|2504.56|2496.26|2495.78|2487.48|726
1755441000000|2025-08-17 14:30:00|2503.25|2494.95|2511.63|2503.33|2513.22|2504.92|2502.81|2494.51|776
1755441300000|2025-08-17 14:35:00|2511.78|2503.48|2523.8|2515.5|2529.92|2521.62|2504.19|2495.89|1058
1755441600000|2025-08-17 14:40:00|2523.81|2515.51|2531.23|2522.93|2538.43|2530.13|2523.81|2515.51|991
1755441900000|2025-08-17 14:45:00|2531.6|2523.3|2563.4|2555.1|2563.4|2555.1|2531.6|2523.3|1078
1755442200000|2025-08-17 14:50:00|2563.21|2554.91|2558.95|2550.65|2563.21|2554.91|2549.72|2541.42|955
1755442500000|2025-08-17 14:55:00|2558.96|2550.66|2565.26|2556.96|2567.97|2559.67|2556.19|2547.89|846
1755442800000|2025-08-17 15:00:00|2565.33|2557.03|2569.59|2561.29|2574.63|2566.33|2554.54|2546.24|1054
1755443100000|2025-08-17 15:05:00|2569.6|2561.3|2564.63|2556.33|2576.12|2567.82|2560.01|2551.71|994
1755443400000|2025-08-17 15:10:00|2564.54|2556.24|2555.63|2547.33|2565.28|2556.98|2550.02|2541.72|882
1755443700000|2025-08-17 15:15:00|2555.64|2547.34|2550.12|2541.82|2569.28|2560.98|2549.12|2540.82|920
1755444000000|2025-08-17 15:20:00|2550.13|2541.83|2558.6|2550.3|2561.22|2552.92|2549.55|2541.25|846
1755444300000|2025-08-17 15:25:00|2557.82|2549.52|2573.02|2564.72|2574.38|2566.08|2557.81|2549.51|963
1755444600000|2025-08-17 15:30:00|2573.06|2564.76|2583.24|2574.94|2583.98|2575.68|2567.16|2558.86|982
1755444900000|2025-08-17 15:35:00|2583.14|2574.84|2594.44|2586.14|2598.54|2590.24|2582.04|2573.74|1073
1755445200000|2025-08-17 15:40:00|2593.94|2585.64|2597.16|2588.86|2599.24|2590.94|2586.15|2577.85|906
1755445500000|2025-08-17 15:45:00|2597.08|2588.78|2626.5|2618.2|2626.85|2618.55|2592.76|2584.46|1005
1755445800000|2025-08-17 15:50:00|2626.36|2618.06|2622.38|2614.08|2629.01|2620.71|2617.07|2608.77|1032
1755446100000|2025-08-17 15:55:00|2622.34|2614.04|2634.3|2626|2635.05|2626.75|2616.02|2607.72|995
1755446400000|2025-08-17 16:00:00|2634.26|2625.96|2621.93|2613.63|2637.54|2629.24|2607.23|2598.93|1118
1755446700000|2025-08-17 16:05:00|2621.94|2613.64|2621.02|2612.72|2630.37|2622.07|2615.98|2607.68|1017
1755447000000|2025-08-17 16:10:00|2620.86|2612.56|2606.88|2598.58|2620.91|2612.61|2600.79|2592.49|1007
1755447300000|2025-08-17 16:15:00|2606.89|2598.59|2602.9|2594.6|2608.83|2600.53|2593.2|2584.9|1042
1755447600000|2025-08-17 16:20:00|2603|2594.7|2612.87|2604.57|2620.87|2612.57|2597.71|2589.41|1025
1755447900000|2025-08-17 16:25:00|2612.81|2604.51|2618.12|2609.82|2624.59|2616.29|2611.87|2603.57|987
1755448200000|2025-08-17 16:30:00|2618.02|2609.72|2630.02|2621.72|2631.44|2623.14|2613.85|2605.55|1078
1755448500000|2025-08-17 16:35:00|2630.42|2622.12|2609.81|2601.51|2638.25|2629.95|2607.3|2599|1066
1755448800000|2025-08-17 16:40:00|2609.7|2601.4|2604.77|2596.47|2613.76|2605.46|2602.16|2593.86|970
1755449100000|2025-08-17 16:45:00|2604.74|2596.44|2598.58|2590.28|2609.27|2600.97|2598.56|2590.26|889
1755449400000|2025-08-17 16:50:00|2598.6|2590.3|2590.68|2582.38|2605.29|2596.99|2579.18|2570.88|1032
1755449700000|2025-08-17 16:55:00|2590.51|2582.21|2595.57|2587.27|2599.44|2591.14|2590.51|2582.21|853
1755450000000|2025-08-17 17:00:00|2595.6|2587.3|2610.5|2602.2|2610.85|2602.55|2593.05|2584.75|959
1755450300000|2025-08-17 17:05:00|2610.48|2602.18|2607.83|2599.53|2617.87|2609.57|2605.73|2597.43|1024
1755450600000|2025-08-17 17:10:00|2607.46|2599.16|2595.38|2587.08|2609.18|2600.88|2595.35|2587.05|863
1755450900000|2025-08-17 17:15:00|2595.18|2586.88|2598.72|2590.42|2601.92|2593.62|2585.83|2577.53|944
1755451200000|2025-08-17 17:20:00|2598.96|2590.66|2601.36|2593.06|2611.03|2602.73|2598.96|2590.66|935
1755451500000|2025-08-17 17:25:00|2600.6|2592.3|2602.47|2594.17|2609.11|2600.81|2599.66|2591.36|950
1755451800000|2025-08-17 17:30:00|2602.49|2594.19|2616.44|2608.14|2619.03|2610.73|2601.62|2593.32|873
1755452100000|2025-08-17 17:35:00|2616.42|2608.12|2604.03|2595.73|2624.22|2615.92|2603.95|2595.65|902
1755452400000|2025-08-17 17:40:00|2604.02|2595.72|2605.21|2596.91|2605.64|2597.34|2598.56|2590.26|792
1755452700000|2025-08-17 17:45:00|2605.24|2596.94|2609.01|2600.71|2614.32|2606.02|2605.24|2596.94|798
1755453000000|2025-08-17 17:50:00|2608.49|2600.19|2605.8|2597.5|2610.59|2602.29|2602.07|2593.77|777
1755453300000|2025-08-17 17:55:00|2605.78|2597.48|2601.73|2593.43|2612.24|2603.94|2601.69|2593.39|700
1755453600000|2025-08-17 18:00:00|2601.74|2593.44|2595.85|2587.55|2605.43|2597.13|2595.74|2587.44|787
1755453900000|2025-08-17 18:05:00|2596.32|2588.02|2599.21|2590.91|2607.19|2598.89|2596.32|2588.02|787
1755454200000|2025-08-17 18:10:00|2599.2|2590.9|2598.97|2590.67|2606.55|2598.25|2596.61|2588.31|769
1755454500000|2025-08-17 18:15:00|2599.14|2590.84|2598.74|2590.44|2601.63|2593.33|2596.88|2588.58|751
1755454800000|2025-08-17 18:20:00|2598.99|2590.69|2580.62|2572.32|2599.27|2590.97|2580.05|2571.75|855
1755455100000|2025-08-17 18:25:00|2580.61|2572.31|2586.57|2578.27|2587.95|2579.65|2580.51|2572.21|822
1755455400000|2025-08-17 18:30:00|2586.55|2578.25|2583.73|2575.43|2590.36|2582.06|2580.47|2572.17|846
1755455700000|2025-08-17 18:35:00|2583.72|2575.42|2576.67|2568.37|2586.43|2578.13|2576.46|2568.16|760
1755456000000|2025-08-17 18:40:00|2576.7|2568.4|2583.09|2574.79|2585.66|2577.36|2573.45|2565.15|752
1755456300000|2025-08-17 18:45:00|2583.1|2574.8|2582.6|2574.3|2587.36|2579.06|2580.12|2571.82|743
1755456600000|2025-08-17 18:50:00|2582.59|2574.29|2565.08|2556.78|2583.91|2575.61|2563.74|2555.44|558
1755456900000|2025-08-17 18:55:00|2565.09|2556.79|2570.66|2562.36|2570.81|2562.51|2540.91|2533.73|965
1755457200000|2025-08-17 19:00:00|2570.69|2562.39|2561.24|2552.94|2570.94|2562.64|2555.08|2546.78|933
1755457500000|2025-08-17 19:05:00|2561.26|2552.96|2566.21|2557.91|2566.23|2557.93|2555.86|2547.56|900
1755457800000|2025-08-17 19:10:00|2566.17|2557.87|2564.26|2555.96|2569.65|2561.35|2563.7|2555.4|740
1755458100000|2025-08-17 19:15:00|2564.41|2556.11|2562.94|2554.64|2568.44|2560.14|2561.87|2553.57|837
1755458400000|2025-08-17 19:20:00|2562.97|2554.67|2574.29|2565.99|2575.69|2567.39|2562.72|2554.42|745
1755458700000|2025-08-17 19:25:00|2574.28|2565.98|2570.57|2562.27|2575.17|2566.87|2567.92|2559.62|649
1755459000000|2025-08-17 19:30:00|2570.43|2562.13|2558.29|2549.99|2570.45|2562.15|2557.64|2549.34|831
1755459300000|2025-08-17 19:35:00|2558.33|2550.03|2559.13|2550.83|2562.48|2554.18|2557.5|2549.2|863
1755459600000|2025-08-17 19:40:00|2559.16|2550.86|2558.08|2540.78|2563.82|2551.67|2555.61|2538.31|803
1755459900000|2025-08-17 19:45:00|2558.09|2540.79|2558.96|2541.66|2562.04|2544.74|2553.23|2535.93|658
1755460200000|2025-08-17 19:50:00|2558.97|2541.67|2556.78|2539.48|2562.33|2545.03|2555.22|2537.92|679
1755460500000|2025-08-17 19:55:00|2556.82|2539.52|2555.03|2537.73|2558.69|2541.39|2548.99|2531.69|745
1755460800000|2025-08-17 20:00:00|2554.97|2537.67|2550.68|2533.38|2563.51|2546.21|2550.67|2533.37|850
1755461100000|2025-08-17 20:05:00|2550.73|2533.43|2557.4|2540.1|2558.82|2541.52|2550.73|2533.43|798
1755461400000|2025-08-17 20:10:00|2558.77|2541.47|2562.78|2545.48|2563.35|2546.05|2557.38|2540.08|774
1755461700000|2025-08-17 20:15:00|2562.68|2545.38|2564.12|2546.82|2564.98|2547.68|2560.02|2542.72|839
1755462000000|2025-08-17 20:20:00|2564.14|2546.84|2554.67|2537.37|2565.64|2548.34|2554.38|2537.08|769
1755462300000|2025-08-17 20:25:00|2554.83|2537.53|2564.94|2547.64|2565.7|2548.4|2554.42|2537.12|657
1755462600000|2025-08-17 20:30:00|2564.96|2547.66|2573.52|2556.22|2574.85|2557.55|2564.77|2547.47|727
1755462900000|2025-08-17 20:35:00|2573.48|2556.18|2578.74|2561.44|2578.94|2561.64|2570.09|2552.79|502
1755463200000|2025-08-17 20:40:00|2578.75|2561.45|2577.7|2560.4|2582.41|2565.11|2577.13|2559.83|503
1755463500000|2025-08-17 20:45:00|2577.64|2560.34|2575.01|2557.71|2582.01|2564.71|2574.21|2556.91|703
1755463800000|2025-08-17 20:50:00|2575.04|2557.74|2578.68|2561.38|2581.98|2564.68|2571.34|2554.04|708
1755464100000|2025-08-17 20:55:00|2578.67|2561.37|2575.86|2558.56|2580.12|2562.82|2575.33|2558.03|703
1755464400000|2025-08-17 21:00:00|2575.8|2558.5|2577.71|2560.41|2580.89|2563.59|2572.39|2555.09|815
1755464700000|2025-08-17 21:05:00|2577.73|2560.43|2575.7|2558.4|2579.51|2562.21|2573.57|2556.27|604
1755465000000|2025-08-17 21:10:00|2575.64|2558.34|2585.96|2568.66|2585.96|2568.66|2574.92|2557.62|598
1755465300000|2025-08-17 21:15:00|2585.77|2568.47|2584.9|2567.6|2599.29|2581.99|2580.16|2562.86|740
1755465600000|2025-08-17 21:20:00|2584.91|2567.61|2593.08|2575.78|2594.85|2577.55|2584.55|2567.25|560
1755465900000|2025-08-17 21:25:00|2593.09|2575.79|2584.47|2567.17|2593.12|2575.82|2582.42|2565.12|552
1755466200000|2025-08-17 21:30:00|2584.35|2567.05|2580.31|2563.01|2584.43|2567.13|2575.47|2558.17|644
1755466500000|2025-08-17 21:35:00|2580.29|2562.99|2581.42|2564.12|2586.81|2569.51|2579.3|2562|518
1755466800000|2025-08-17 21:40:00|2581.45|2564.15|2583.51|2566.21|2584.66|2567.36|2577.97|2560.67|413
1755467100000|2025-08-17 21:45:00|2583.57|2566.27|2580.38|2563.08|2583.57|2566.27|2579.05|2561.75|388
1755467400000|2025-08-17 21:50:00|2580.35|2563.05|2578.41|2561.11|2580.35|2563.05|2575.82|2558.52|429
1755467700000|2025-08-17 21:55:00|2578.4|2561.1|2565.59|2548.29|2578.4|2561.1|2561.27|2543.97|639
1755468000000|2025-08-17 22:00:00|2565.47|2548.17|2572.68|2564.38|2572.89|2564.59|2562.14|2547.69|863
1755468300000|2025-08-17 22:05:00|2572.35|2564.05|2578.18|2569.88|2581.95|2573.65|2571.3|2563|949
1755468600000|2025-08-17 22:10:00|2577.85|2569.55|2573.54|2565.24|2580.16|2571.86|2573.04|2564.74|824
1755468900000|2025-08-17 22:15:00|2573.82|2565.52|2573.34|2565.04|2574.93|2566.63|2562.85|2554.55|852
1755469200000|2025-08-17 22:20:00|2573.02|2564.72|2590.1|2581.8|2592.88|2584.58|2573.01|2564.71|960
1755469500000|2025-08-17 22:25:00|2590.12|2581.82|2587|2578.7|2596.96|2588.66|2583.69|2575.39|972
1755469800000|2025-08-17 22:30:00|2587.01|2578.71|2597.2|2588.9|2599.15|2590.85|2585.21|2576.91|985
1755470100000|2025-08-17 22:35:00|2597.57|2589.27|2589.89|2581.59|2597.57|2589.27|2589.8|2581.5|858
1755470400000|2025-08-17 22:40:00|2589.85|2581.55|2591.07|2582.77|2594.5|2586.2|2587.84|2579.54|812
1755470700000|2025-08-17 22:45:00|2591.03|2582.73|2583.17|2574.87|2592.13|2583.83|2580.62|2572.32|725
1755471000000|2025-08-17 22:50:00|2583.52|2575.22|2578.55|2570.25|2584.45|2576.15|2577.9|2569.6|783
1755471300000|2025-08-17 22:55:00|2578.53|2570.23|2585.67|2577.37|2585.83|2577.53|2577.75|2569.45|812
1755471600000|2025-08-17 23:00:00|2585.65|2577.35|2583.97|2575.67|2587.36|2579.06|2582.75|2574.45|853
1755471900000|2025-08-17 23:05:00|2583.98|2575.68|2584.99|2576.69|2587.79|2579.49|2579.6|2571.3|797
1755472200000|2025-08-17 23:10:00|2585.14|2576.84|2585.9|2577.6|2586.65|2578.35|2579.9|2571.6|778
1755472500000|2025-08-17 23:15:00|2585.91|2577.61|2581.02|2572.72|2588.22|2579.92|2579.15|2570.85|859
1755472800000|2025-08-17 23:20:00|2581.06|2572.76|2576.04|2567.74|2582.19|2573.89|2572.59|2564.29|775
1755473100000|2025-08-17 23:25:00|2576.05|2567.75|2573.78|2565.48|2578.02|2569.72|2571.83|2563.53|814
1755473400000|2025-08-17 23:30:00|2573.74|2565.44|2573.39|2565.09|2573.79|2565.49|2566.7|2558.4|869
1755473700000|2025-08-17 23:35:00|2573.4|2565.1|2567.83|2559.53|2574.27|2565.97|2566.47|2558.17|668
1755474000000|2025-08-17 23:40:00|2567.81|2559.51|2573.24|2564.94|2577|2568.7|2565.95|2557.65|739
1755474300000|2025-08-17 23:45:00|2573.23|2564.93|2563.48|2555.18|2573.85|2565.55|2563.03|2554.73|744
1755474600000|2025-08-17 23:50:00|2563.51|2555.21|2578.98|2570.68|2579.71|2571.41|2563.51|2555.21|824
1755474900000|2025-08-17 23:55:00|2579.12|2570.82|2569.82|2561.52|2579.5|2571.2|2568.9|2560.6|793
1755475200000|2025-08-18 00:00:00|2569.49|2561.19|2559.23|2550.93|2575.38|2567.08|2559.14|2550.84|846
1755475500000|2025-08-18 00:05:00|2559.24|2550.94|2568.03|2559.73|2573.56|2565.26|2549.38|2541.08|954
1755475800000|2025-08-18 00:10:00|2568|2559.7|2567.55|2559.25|2572.89|2564.59|2563.99|2555.69|785
1755476100000|2025-08-18 00:15:00|2567.43|2559.13|2551.85|2543.55|2567.43|2559.13|2551.75|2543.45|942
1755476400000|2025-08-18 00:20:00|2552.39|2544.09|2574.53|2566.23|2576.8|2568.5|2551.95|2543.65|1015
1755476700000|2025-08-18 00:25:00|2574.49|2566.19|2573.1|2564.8|2580.38|2572.08|2569.65|2561.35|931
1755477000000|2025-08-18 00:30:00|2572.93|2564.63|2579.21|2570.91|2583.42|2575.12|2569.1|2560.8|1033
1755477300000|2025-08-18 00:35:00|2579.24|2570.94|2593.83|2585.53|2595.87|2587.57|2579.24|2570.94|929
1755477600000|2025-08-18 00:40:00|2593.36|2585.06|2598.87|2590.57|2606.59|2598.29|2592.12|2583.82|972
1755477900000|2025-08-18 00:45:00|2598.84|2590.54|2613.1|2604.8|2623.59|2615.29|2596.41|2588.11|936
1755478200000|2025-08-18 00:50:00|2613.06|2604.76|2605.94|2597.64|2613.12|2604.82|2603.05|2594.75|860
1755478500000|2025-08-18 00:55:00|2606.09|2597.79|2612.18|2603.88|2613.68|2605.38|2599.75|2591.45|891
1755478800000|2025-08-18 01:00:00|2612.25|2603.95|2612.9|2604.6|2620.42|2612.12|2608.29|2599.99|833
1755479100000|2025-08-18 01:05:00|2612.65|2604.35|2619.15|2610.85|2627.02|2618.72|2611.15|2602.85|917
1755479400000|2025-08-18 01:10:00|2619.4|2611.1|2613.73|2605.43|2620.33|2612.03|2610.48|2602.18|866
1755479700000|2025-08-18 01:15:00|2613.64|2605.34|2609.37|2601.07|2622.28|2613.98|2598.75|2590.45|1016
1755480000000|2025-08-18 01:20:00|2609.21|2600.91|2589.89|2581.59|2609.4|2601.1|2585.85|2577.55|1023
1755480300000|2025-08-18 01:25:00|2590.13|2581.83|2570.15|2561.85|2598.31|2590.01|2569.78|2561.48|955
1755480600000|2025-08-18 01:30:00|2569.75|2561.45|2577.45|2569.15|2591.66|2583.36|2563.8|2555.5|1118
1755480900000|2025-08-18 01:35:00|2577.15|2568.85|2569.55|2561.25|2580.54|2572.24|2557.35|2549.05|1097
1755481200000|2025-08-18 01:40:00|2571.37|2563.07|2570.81|2562.51|2581.34|2573.04|2557.3|2549|1105
1755481500000|2025-08-18 01:45:00|2570.65|2562.35|2579.36|2571.06|2593.56|2585.26|2567.6|2559.3|1057
1755481800000|2025-08-18 01:50:00|2579.66|2571.36|2580.47|2572.17|2591.66|2583.36|2577.33|2569.03|988
1755482100000|2025-08-18 01:55:00|2580.69|2572.39|2578.1|2569.8|2589.06|2580.76|2568.75|2560.45|1014
1755482400000|2025-08-18 02:00:00|2577.8|2569.5|2569.65|2561.35|2582.24|2573.94|2560.52|2552.22|1040
1755482700000|2025-08-18 02:05:00|2569.56|2561.26|2560.94|2552.64|2590.27|2581.97|2554.8|2546.5|1103
1755483000000|2025-08-18 02:10:00|2561.39|2553.09|2578.96|2570.66|2583.47|2575.17|2553.83|2545.53|1116
1755483300000|2025-08-18 02:15:00|2579.56|2571.26|2549.98|2541.68|2585.2|2576.9|2549.05|2540.75|1125
1755483600000|2025-08-18 02:20:00|2550.48|2542.18|2495.34|2487.04|2550.69|2542.39|2481.98|2473.68|1156
1755483900000|2025-08-18 02:25:00|2495.22|2486.92|2498.34|2490.04|2510.43|2502.13|2493.36|2485.06|1041
1755484200000|2025-08-18 02:30:00|2498.25|2489.95|2481.78|2473.48|2507.8|2499.5|2466.52|2458.22|1101
1755484500000|2025-08-18 02:35:00|2482.03|2473.73|2521.61|2513.31|2521.71|2513.41|2477.55|2469.25|1033
1755484800000|2025-08-18 02:40:00|2521.17|2512.87|2510.56|2502.26|2522.47|2514.17|2505.82|2497.52|1011
1755485100000|2025-08-18 02:45:00|2510.7|2502.4|2496.37|2488.07|2511.22|2502.92|2491.23|2482.93|1026
1755485400000|2025-08-18 02:50:00|2496.45|2488.15|2485.59|2477.29|2496.74|2488.44|2481.21|2472.91|1098
1755485700000|2025-08-18 02:55:00|2485.21|2476.91|2484.4|2476.1|2495.41|2487.11|2479.84|2471.54|1058
1755486000000|2025-08-18 03:00:00|2484.22|2475.92|2498.92|2490.62|2500.16|2491.86|2481.95|2473.65|1058
1755486300000|2025-08-18 03:05:00|2499.24|2490.94|2513.28|2504.98|2514.82|2506.52|2494.03|2485.73|980
1755486600000|2025-08-18 03:10:00|2513.26|2504.96|2488.02|2479.72|2513.32|2505.02|2487.2|2478.9|1004
1755486900000|2025-08-18 03:15:00|2487.36|2479.06|2478.59|2470.29|2496.76|2488.46|2473.41|2465.11|1052
1755487200000|2025-08-18 03:20:00|2478.64|2470.34|2484.02|2475.72|2488.49|2480.19|2475.15|2466.85|985
1755487500000|2025-08-18 03:25:00|2484.13|2475.83|2471.92|2463.62|2484.18|2475.88|2468.81|2460.51|1056
1755487800000|2025-08-18 03:30:00|2471.89|2463.59|2485.14|2476.84|2489.11|2480.81|2464.16|2455.86|1120
1755488100000|2025-08-18 03:35:00|2485.47|2477.17|2484.79|2476.49|2496.42|2488.12|2483.64|2475.34|1052
1755488400000|2025-08-18 03:40:00|2484.78|2476.48|2491.18|2482.88|2492.67|2484.37|2481.88|2473.58|1036
1755488700000|2025-08-18 03:45:00|2491.02|2482.72|2500.39|2492.09|2501.63|2493.33|2482.39|2474.09|1064
1755489000000|2025-08-18 03:50:00|2500.38|2492.08|2511.99|2503.69|2516.24|2507.94|2495.95|2487.65|1025
1755489300000|2025-08-18 03:55:00|2512.46|2504.16|2514.86|2506.56|2525.25|2516.95|2511.11|2502.81|989
1755489600000|2025-08-18 04:00:00|2514.65|2506.35|2495.27|2486.97|2514.65|2506.35|2495.02|2486.72|1002
1755489900000|2025-08-18 04:05:00|2495.14|2486.84|2491.49|2483.19|2502.89|2494.59|2487.05|2478.75|985
1755490200000|2025-08-18 04:10:00|2491.48|2483.18|2485.81|2477.51|2493.58|2485.28|2484.72|2476.42|944
1755490500000|2025-08-18 04:15:00|2485.82|2477.52|2487.38|2479.08|2491.69|2483.39|2477.24|2468.94|999
1755490800000|2025-08-18 04:20:00|2487.27|2478.97|2495.26|2486.96|2498.64|2490.34|2483.04|2474.74|982
1755491100000|2025-08-18 04:25:00|2495.29|2486.99|2507.85|2499.55|2509.11|2500.81|2494.86|2486.56|905
1755491400000|2025-08-18 04:30:00|2507.81|2499.51|2507.35|2499.05|2508.07|2499.77|2500.85|2492.55|912
1755491700000|2025-08-18 04:35:00|2507.54|2499.24|2513.57|2505.27|2517.4|2509.1|2503.01|2494.71|954
1755492000000|2025-08-18 04:40:00|2514.08|2505.78|2499.05|2490.75|2514.58|2506.28|2497.37|2489.07|921
1755492300000|2025-08-18 04:45:00|2499.34|2491.04|2499.06|2490.76|2509.16|2500.86|2495.57|2487.27|924
1755492600000|2025-08-18 04:50:00|2499.04|2490.74|2489.38|2481.08|2502.16|2493.86|2488.47|2480.17|840
1755492900000|2025-08-18 04:55:00|2489.31|2481.01|2490.14|2481.84|2492.15|2483.85|2485.15|2476.85|913
1755493200000|2025-08-18 05:00:00|2490.51|2482.21|2501.62|2493.32|2503.1|2494.8|2489.15|2480.85|888
1755493500000|2025-08-18 05:05:00|2502.1|2493.8|2490.17|2481.87|2504.95|2496.65|2484.74|2476.44|923
1755493800000|2025-08-18 05:10:00|2490.12|2481.82|2498.61|2490.31|2498.72|2490.42|2485.87|2477.57|834
1755494100000|2025-08-18 05:15:00|2498.26|2489.96|2491.48|2483.18|2501.47|2493.17|2490.51|2482.21|905
1755494400000|2025-08-18 05:20:00|2491.36|2483.06|2476.78|2468.48|2491.84|2483.54|2475.92|2467.62|851
1755494700000|2025-08-18 05:25:00|2475.66|2467.36|2480.07|2471.77|2480.07|2471.77|2471.17|2462.87|782
1755495000000|2025-08-18 05:30:00|2480.06|2471.76|2471.2|2462.9|2482.88|2474.58|2469.32|2461.02|904
1755495300000|2025-08-18 05:35:00|2471.1|2462.8|2463.87|2455.57|2475.5|2467.2|2463.57|2455.27|1001
1755495600000|2025-08-18 05:40:00|2463.41|2455.11|2465.2|2456.9|2468.25|2459.95|2455.03|2446.73|1015
1755495900000|2025-08-18 05:45:00|2465.3|2457|2458.15|2449.85|2466.44|2458.14|2441.47|2433.17|1069
1755496200000|2025-08-18 05:50:00|2458.14|2449.84|2461.65|2453.35|2468.68|2460.38|2453.65|2445.35|1022
1755496500000|2025-08-18 05:55:00|2461.63|2453.33|2477.68|2469.38|2480.38|2472.08|2457.06|2448.76|931
1755496800000|2025-08-18 06:00:00|2477.18|2468.88|2470.67|2462.37|2481.27|2472.97|2463.18|2454.88|942
1755497100000|2025-08-18 06:05:00|2470.87|2462.57|2468.14|2459.84|2473.15|2464.85|2462.46|2454.16|880
1755497400000|2025-08-18 06:10:00|2468.59|2460.29|2452.89|2444.59|2470.55|2462.25|2451.55|2443.25|892
1755497700000|2025-08-18 06:15:00|2453.05|2444.75|2446.13|2437.83|2458.29|2449.99|2444.8|2436.5|941
1755498000000|2025-08-18 06:20:00|2447.04|2438.74|2447.31|2439.01|2450.86|2442.56|2438.88|2430.58|1017
1755498300000|2025-08-18 06:25:00|2447.48|2439.18|2445.44|2437.14|2450.43|2442.13|2443.62|2435.32|976
1755498600000|2025-08-18 06:30:00|2445.36|2437.06|2461.73|2453.43|2462.78|2454.48|2443.08|2434.78|976
1755498900000|2025-08-18 06:35:00|2461.8|2453.5|2454.82|2446.52|2467.11|2458.81|2454.76|2446.46|964
1755499200000|2025-08-18 06:40:00|2455.73|2447.43|2447.6|2439.3|2456.38|2448.08|2443.64|2435.34|1030
1755499500000|2025-08-18 06:45:00|2447.65|2439.35|2456.18|2447.88|2458.79|2450.49|2434.31|2426.01|1002
1755499800000|2025-08-18 06:50:00|2456.16|2447.86|2452.17|2443.87|2460.85|2452.55|2450.9|2442.6|979
1755500100000|2025-08-18 06:55:00|2452.62|2444.32|2450.76|2442.46|2456.42|2448.12|2448.11|2439.81|908
1755500400000|2025-08-18 07:00:00|2450.56|2442.26|2450.6|2442.3|2463.35|2455.05|2449.36|2441.06|885
1755500700000|2025-08-18 07:05:00|2450.74|2442.44|2465.04|2456.74|2470.65|2462.35|2448.71|2440.41|904
1755501000000|2025-08-18 07:10:00|2465.01|2456.71|2463.29|2454.99|2468.11|2459.81|2454.69|2446.39|998
1755501300000|2025-08-18 07:15:00|2463.27|2454.97|2471.47|2463.17|2477.13|2468.83|2461.82|2453.52|957
1755501600000|2025-08-18 07:20:00|2471.65|2463.35|2476.53|2468.23|2479.15|2470.85|2464.82|2456.52|1011
1755501900000|2025-08-18 07:25:00|2476.4|2468.1|2481.31|2473.01|2484.04|2475.74|2469.74|2461.44|961
1755502200000|2025-08-18 07:30:00|2481.1|2472.8|2476.66|2468.36|2482|2473.7|2466.73|2458.43|990
1755502500000|2025-08-18 07:35:00|2476.72|2468.42|2492.56|2484.26|2494.06|2485.76|2476.72|2468.42|986
1755502800000|2025-08-18 07:40:00|2492.1|2483.8|2489.86|2481.56|2497.51|2489.21|2487.82|2479.52|951
1755503100000|2025-08-18 07:45:00|2489.82|2481.52|2492.86|2484.56|2495.58|2487.28|2484.34|2476.04|889
1755503400000|2025-08-18 07:50:00|2492.84|2484.54|2487.28|2478.98|2497.95|2489.65|2484.99|2476.69|844
1755503700000|2025-08-18 07:55:00|2487.34|2479.04|2475.83|2467.53|2488.02|2479.72|2475.01|2466.71|865
1755504000000|2025-08-18 08:00:00|2475.75|2467.45|2473.14|2464.84|2481.42|2473.12|2470.9|2462.6|1043
1755504300000|2025-08-18 08:05:00|2472.89|2464.59|2476.73|2468.43|2482.85|2474.55|2472.44|2464.14|947
1755504600000|2025-08-18 08:10:00|2476.58|2468.28|2478.82|2470.52|2486.62|2478.32|2472.54|2464.24|984
1755504900000|2025-08-18 08:15:00|2478.68|2470.38|2494.73|2486.43|2494.73|2486.43|2476.21|2467.91|957
1755505200000|2025-08-18 08:20:00|2494.99|2486.69|2486.25|2477.95|2499.43|2491.13|2483.95|2475.65|949
1755505500000|2025-08-18 08:25:00|2486.24|2477.94|2484.39|2476.09|2488.48|2480.18|2479.6|2471.3|907
1755505800000|2025-08-18 08:30:00|2484.46|2476.16|2482.4|2474.1|2486.52|2478.22|2477.89|2469.59|829
1755506100000|2025-08-18 08:35:00|2482.35|2474.05|2467.15|2458.85|2482.68|2474.38|2466.08|2457.78|811
1755506400000|2025-08-18 08:40:00|2467.19|2458.89|2458.84|2450.54|2467.75|2459.45|2456.81|2448.51|827
1755506700000|2025-08-18 08:45:00|2458.65|2450.35|2464.76|2456.46|2466.11|2457.81|2454.88|2446.58|826
1755507000000|2025-08-18 08:50:00|2464.66|2456.36|2465.64|2457.34|2471.46|2463.16|2462.27|2453.97|880
1755507300000|2025-08-18 08:55:00|2465.66|2457.36|2465.72|2457.42|2469.34|2461.04|2462.84|2454.54|804
1755507600000|2025-08-18 09:00:00|2465.41|2457.11|2458.87|2450.57|2467.52|2459.22|2458.15|2449.85|906
1755507900000|2025-08-18 09:05:00|2458.9|2450.6|2455.96|2447.66|2459.33|2451.03|2453.11|2444.81|841
1755508200000|2025-08-18 09:10:00|2456.29|2447.99|2459.34|2451.04|2461.07|2452.77|2453.06|2444.76|909
1755508500000|2025-08-18 09:15:00|2459.31|2451.01|2451.96|2443.66|2459.39|2451.09|2450.04|2441.74|910
1755508800000|2025-08-18 09:20:00|2451.89|2443.59|2453.92|2445.62|2457.88|2449.58|2447.54|2439.24|923
1755509100000|2025-08-18 09:25:00|2454|2445.7|2445.33|2437.03|2454.6|2446.3|2442.26|2433.96|891
1755509400000|2025-08-18 09:30:00|2445.29|2436.99|2445.26|2436.96|2453.8|2445.5|2442.58|2434.28|1023
1755509700000|2025-08-18 09:35:00|2445.28|2436.98|2473.91|2465.61|2478.81|2470.51|2445.28|2436.98|1053
1755510000000|2025-08-18 09:40:00|2474.13|2465.83|2493.54|2485.24|2498.15|2489.85|2469.62|2461.32|1019
1755510300000|2025-08-18 09:45:00|2493.45|2485.15|2533.67|2525.37|2534.71|2526.41|2485.35|2477.05|1100
1755510600000|2025-08-18 09:50:00|2533.53|2525.23|2504.95|2496.65|2533.53|2525.23|2503.68|2495.38|1050
1755510900000|2025-08-18 09:55:00|2504.8|2496.5|2498.74|2490.44|2511.8|2503.5|2496.78|2488.48|989
1755511200000|2025-08-18 10:00:00|2498.59|2490.29|2504.72|2496.42|2514.41|2506.11|2489.19|2480.89|1028
1755511500000|2025-08-18 10:05:00|2505.13|2496.83|2507.38|2499.08|2517.1|2508.8|2503.39|2495.09|959
1755511800000|2025-08-18 10:10:00|2507.97|2499.67|2496.31|2488.01|2509.41|2501.11|2495.02|2486.72|938
1755512100000|2025-08-18 10:15:00|2496.8|2488.5|2500.61|2492.31|2507.15|2498.85|2495.62|2487.32|906
1755512400000|2025-08-18 10:20:00|2500.52|2492.22|2495.9|2487.6|2507.11|2498.81|2494.87|2486.57|933
1755512700000|2025-08-18 10:25:00|2495.1|2486.8|2476.86|2468.56|2497.4|2489.1|2476.81|2468.51|916
1755513000000|2025-08-18 10:30:00|2477.39|2469.09|2488.94|2480.64|2489.65|2481.35|2475.02|2466.72|921
1755513300000|2025-08-18 10:35:00|2489.57|2481.27|2490.56|2482.26|2491.62|2483.32|2484.95|2476.65|871
1755513600000|2025-08-18 10:40:00|2490.58|2482.28|2499.62|2491.32|2500.33|2492.03|2483.22|2474.92|818
1755513900000|2025-08-18 10:45:00|2499.64|2491.34|2493.47|2485.17|2505.95|2497.65|2493.41|2485.11|952
1755514200000|2025-08-18 10:50:00|2493.6|2485.3|2489.2|2480.9|2497.65|2489.35|2488.55|2480.25|950
1755514500000|2025-08-18 10:55:00|2490.26|2481.96|2492.5|2484.2|2494.44|2486.14|2484.79|2476.49|877
1755514800000|2025-08-18 11:00:00|2493.09|2484.79|2497.88|2489.58|2499.08|2490.78|2483.7|2475.4|928
1755515100000|2025-08-18 11:05:00|2497.83|2489.53|2487.46|2479.16|2497.83|2489.53|2484.31|2476.01|862
1755515400000|2025-08-18 11:10:00|2487.55|2479.25|2489.05|2480.75|2495.03|2486.73|2484.91|2476.61|794
1755515700000|2025-08-18 11:15:00|2488.68|2480.38|2485.47|2477.17|2489.49|2481.19|2482.62|2474.32|730
1755516000000|2025-08-18 11:20:00|2485.38|2477.08|2481.82|2473.52|2489.24|2480.94|2478.99|2470.69|885
1755516300000|2025-08-18 11:25:00|2481.75|2473.45|2476.78|2468.48|2481.75|2473.45|2476.04|2467.74|822
1755516600000|2025-08-18 11:30:00|2476.54|2468.24|2462.77|2454.47|2479|2470.7|2459.23|2450.93|892
1755516900000|2025-08-18 11:35:00|2462.76|2454.46|2463.75|2455.45|2468.05|2459.75|2461.56|2453.26|889
1755517200000|2025-08-18 11:40:00|2464.31|2456.01|2463.84|2455.54|2466.99|2458.69|2459.22|2450.92|864
1755517500000|2025-08-18 11:45:00|2463.61|2455.31|2458.23|2449.93|2464.05|2455.75|2457.3|2449|807
1755517800000|2025-08-18 11:50:00|2458.95|2450.65|2458.26|2449.96|2459.45|2451.15|2450.4|2442.1|770
1755518100000|2025-08-18 11:55:00|2458.36|2450.06|2459.68|2451.38|2466.97|2458.67|2453.98|2445.68|851
1755518400000|2025-08-18 12:00:00|2459.51|2451.21|2471.45|2463.15|2474.73|2466.43|2453.3|2445|951
1755518700000|2025-08-18 12:05:00|2471.59|2463.29|2486.18|2477.88|2487.15|2478.85|2467.62|2459.32|1005
1755519000000|2025-08-18 12:10:00|2486.05|2477.75|2481.79|2473.49|2492.25|2483.95|2480.65|2472.35|986
1755519300000|2025-08-18 12:15:00|2481.77|2473.47|2490.69|2482.39|2491.65|2483.35|2480.46|2472.16|931
1755519600000|2025-08-18 12:20:00|2490.88|2482.58|2496.58|2488.28|2503.46|2495.16|2490.13|2481.83|954
1755519900000|2025-08-18 12:25:00|2497.06|2488.76|2505.33|2497.03|2511.63|2503.33|2493.2|2484.9|974
1755520200000|2025-08-18 12:30:00|2505.63|2497.33|2513.63|2505.33|2518|2509.7|2503.06|2494.76|939
1755520500000|2025-08-18 12:35:00|2513.4|2505.1|2521.97|2513.67|2524.14|2515.84|2502.74|2494.44|1022
1755520800000|2025-08-18 12:40:00|2521.76|2513.46|2527.23|2518.93|2529.65|2521.35|2517.18|2508.88|982
1755521100000|2025-08-18 12:45:00|2527.77|2519.47|2522.88|2514.58|2532.62|2524.32|2517.23|2508.93|960
1755521400000|2025-08-18 12:50:00|2522.87|2514.57|2550.78|2542.48|2551.65|2543.35|2521.91|2513.61|978
1755521700000|2025-08-18 12:55:00|2550.68|2542.38|2569.76|2561.46|2570.15|2561.85|2547.28|2538.98|965
1755522000000|2025-08-18 13:00:00|2569.79|2561.49|2584.43|2576.13|2584.43|2576.13|2555.04|2546.74|1062
1755522300000|2025-08-18 13:05:00|2583.7|2575.4|2578.18|2569.88|2598.92|2590.62|2570.67|2562.37|1120
1755522600000|2025-08-18 13:10:00|2578.51|2570.21|2566.36|2558.06|2580.68|2572.38|2559.35|2551.05|1045
1755522900000|2025-08-18 13:15:00|2566.39|2558.09|2567.14|2558.84|2567.3|2559|2541.59|2533.29|1016
1755523200000|2025-08-18 13:20:00|2567.38|2559.08|2573.04|2564.74|2581.93|2573.63|2561.01|2552.71|1019
1755523500000|2025-08-18 13:25:00|2573.34|2565.04|2569.49|2561.19|2581.58|2573.28|2567.59|2559.29|1015
1755523800000|2025-08-18 13:30:00|2569.63|2561.33|2566.21|2557.91|2578.62|2570.32|2547.03|2538.73|1116
1755524100000|2025-08-18 13:35:00|2566.06|2557.76|2550.56|2542.26|2567.48|2559.18|2542.29|2533.99|1075
1755524400000|2025-08-18 13:40:00|2550.75|2542.45|2527.61|2519.31|2556.02|2547.72|2524.23|2515.93|1102
1755524700000|2025-08-18 13:45:00|2527.56|2519.26|2531.9|2523.6|2539.45|2531.15|2519.18|2510.88|1096
1755525000000|2025-08-18 13:50:00|2531.98|2523.68|2531.38|2523.08|2538.05|2529.75|2522.7|2514.4|1057
1755525300000|2025-08-18 13:55:00|2531.53|2523.23|2511.36|2503.06|2536.58|2528.28|2511.36|2503.06|1079
1755525600000|2025-08-18 14:00:00|2511.73|2503.43|2536.34|2528.04|2539.08|2530.78|2511.7|2503.4|1053
1755525900000|2025-08-18 14:05:00|2536.52|2528.22|2522.31|2514.01|2541.22|2532.92|2519.62|2511.32|998
1755526200000|2025-08-18 14:10:00|2522.29|2513.99|2533.96|2525.66|2534.54|2526.24|2509.98|2501.68|1056
1755526500000|2025-08-18 14:15:00|2533.87|2525.57|2526.75|2518.45|2533.87|2525.57|2519.76|2511.46|993
1755526800000|2025-08-18 14:20:00|2526.56|2518.26|2541.09|2532.79|2543.56|2535.26|2524.22|2515.92|1012
1755527100000|2025-08-18 14:25:00|2541.2|2532.9|2546.79|2538.49|2559.75|2551.45|2540.17|2531.87|991
1755527400000|2025-08-18 14:30:00|2546.71|2538.41|2554.31|2546.01|2558.65|2550.35|2533.09|2524.79|1058
1755527700000|2025-08-18 14:35:00|2554.44|2546.14|2537.68|2529.38|2555.87|2547.57|2533.97|2525.67|1008
1755528000000|2025-08-18 14:40:00|2537.8|2529.5|2522.13|2513.83|2537.98|2529.68|2519.08|2510.78|960
1755528300000|2025-08-18 14:45:00|2522.2|2513.9|2497.88|2489.58|2530.19|2521.89|2486.37|2478.07|1089
1755528600000|2025-08-18 14:50:00|2497.87|2489.57|2506.57|2498.27|2506.66|2498.36|2491.61|2483.31|989
1755528900000|2025-08-18 14:55:00|2506.18|2497.88|2525.64|2517.34|2526.37|2518.07|2503.08|2494.78|1013
1755529200000|2025-08-18 15:00:00|2525.59|2517.29|2506.7|2498.4|2525.59|2517.29|2505.68|2497.38|1034
1755529500000|2025-08-18 15:05:00|2505.32|2497.02|2508.5|2500.2|2518.24|2509.94|2504.15|2495.85|1020
1755529800000|2025-08-18 15:10:00|2508.51|2500.21|2506.4|2498.1|2510.55|2502.25|2500.55|2492.25|1037
1755530100000|2025-08-18 15:15:00|2506.18|2497.88|2495.64|2487.34|2513.89|2505.59|2495.15|2486.85|1015
1755530400000|2025-08-18 15:20:00|2496|2487.7|2518.35|2510.05|2520.33|2512.03|2495.34|2487.04|1026
1755530700000|2025-08-18 15:25:00|2518.11|2509.81|2514.55|2506.25|2523.15|2514.85|2510.94|2502.64|927
1755531000000|2025-08-18 15:30:00|2514.36|2506.06|2510.14|2501.84|2516.38|2508.08|2504.64|2496.34|979
1755531300000|2025-08-18 15:35:00|2510.23|2501.93|2535.33|2527.03|2536.85|2528.55|2504.94|2496.64|966
1755531600000|2025-08-18 15:40:00|2535.2|2526.9|2530.36|2522.06|2541.37|2533.07|2527.15|2518.85|1029
1755531900000|2025-08-18 15:45:00|2530.2|2521.9|2526.19|2517.89|2533.31|2525.01|2517.39|2509.09|1027
1755532200000|2025-08-18 15:50:00|2526.58|2518.28|2530.49|2522.19|2541.65|2533.35|2524.53|2516.23|1066
1755532500000|2025-08-18 15:55:00|2530.52|2522.22|2543.52|2535.22|2547.42|2539.12|2524.64|2516.34|1030
1755532800000|2025-08-18 16:00:00|2543.58|2535.28|2546.29|2537.99|2547.25|2538.95|2533.77|2525.47|1032
1755533100000|2025-08-18 16:05:00|2545.99|2537.69|2540.33|2532.03|2552.49|2544.19|2538.78|2530.48|982
1755533400000|2025-08-18 16:10:00|2539.98|2531.68|2523.16|2514.86|2544.32|2536.02|2521|2512.7|1036
1755533700000|2025-08-18 16:15:00|2523.12|2514.82|2513.33|2505.03|2523.12|2514.82|2504.15|2495.85|1017
1755534000000|2025-08-18 16:20:00|2512.95|2504.65|2506.96|2498.66|2513.2|2504.9|2503.98|2495.68|917
1755534300000|2025-08-18 16:25:00|2506.95|2498.65|2501.6|2493.3|2509.19|2500.89|2497.77|2489.47|899
1755534600000|2025-08-18 16:30:00|2501.64|2493.34|2494.47|2486.17|2504.65|2496.35|2491.21|2482.91|931
1755534900000|2025-08-18 16:35:00|2494.46|2486.16|2495.71|2487.41|2497.64|2489.34|2486.11|2477.81|959
1755535200000|2025-08-18 16:40:00|2495.76|2487.46|2499.55|2491.25|2501.31|2493.01|2491.35|2483.05|842
1755535500000|2025-08-18 16:45:00|2499.81|2491.51|2490.37|2482.07|2507.81|2499.51|2488.9|2480.6|924
1755535800000|2025-08-18 16:50:00|2490.29|2481.99|2497.54|2489.24|2498.65|2490.35|2487.15|2478.85|864
1755536100000|2025-08-18 16:55:00|2497.65|2489.35|2499|2490.7|2503.32|2495.02|2497.15|2488.85|722
1755536400000|2025-08-18 17:00:00|2499.01|2490.71|2502.94|2494.64|2507.65|2499.35|2497.2|2488.9|855
1755536700000|2025-08-18 17:05:00|2503.17|2494.87|2504.47|2496.17|2511.35|2503.05|2498.13|2489.83|838
1755537000000|2025-08-18 17:10:00|2504.59|2496.29|2518.5|2510.2|2518.5|2510.2|2504.18|2495.88|798
1755537300000|2025-08-18 17:15:00|2518.51|2510.21|2532.99|2524.69|2533.5|2525.2|2518.01|2509.71|843
1755537600000|2025-08-18 17:20:00|2532.98|2524.68|2532.21|2523.91|2538.65|2530.35|2525.66|2517.36|902
1755537900000|2025-08-18 17:25:00|2532.02|2523.72|2546.51|2538.21|2556.49|2548.19|2531.65|2523.35|947
1755538200000|2025-08-18 17:30:00|2546.49|2538.19|2548.9|2540.6|2556.7|2548.4|2543.78|2535.48|1039
1755538500000|2025-08-18 17:35:00|2548.73|2540.43|2563.69|2555.39|2574.15|2565.85|2543.23|2534.93|1079
1755538800000|2025-08-18 17:40:00|2563.38|2555.08|2549.37|2541.07|2570.08|2561.78|2549.22|2540.92|955
1755539100000|2025-08-18 17:45:00|2549.36|2541.06|2533.32|2525.02|2556.01|2547.71|2532.14|2523.84|955
1755539400000|2025-08-18 17:50:00|2532.68|2524.38|2525.12|2516.82|2537.96|2529.66|2524.13|2515.83|944
1755539700000|2025-08-18 17:55:00|2525.38|2517.08|2523.6|2515.3|2531.4|2523.1|2522.33|2514.03|896
1755540000000|2025-08-18 18:00:00|2523.63|2515.33|2512.63|2504.33|2524.63|2516.33|2511.15|2502.85|978
1755540300000|2025-08-18 18:05:00|2512.42|2504.12|2522.93|2514.63|2523.06|2514.76|2512.42|2504.12|780
1755540600000|2025-08-18 18:10:00|2522.09|2513.79|2516.72|2508.42|2523.65|2515.35|2512.58|2504.28|846
1755540900000|2025-08-18 18:15:00|2516.71|2508.41|2510.9|2502.6|2519.9|2511.6|2506.65|2498.35|853
1755541200000|2025-08-18 18:20:00|2510.95|2502.65|2515.05|2506.75|2519.28|2510.98|2507.78|2499.48|856
1755541500000|2025-08-18 18:25:00|2514.91|2506.61|2523.08|2514.78|2524.15|2515.85|2513.81|2505.51|757
1755541800000|2025-08-18 18:30:00|2523.46|2515.16|2536.07|2527.77|2537.39|2529.09|2522.88|2514.58|762
1755542100000|2025-08-18 18:35:00|2534.7|2526.4|2523.26|2514.96|2536.07|2527.77|2522.21|2513.91|812
1755542400000|2025-08-18 18:40:00|2523.38|2515.08|2534.08|2525.78|2535.96|2527.66|2523.38|2515.08|771
1755542700000|2025-08-18 18:45:00|2534.04|2525.74|2540.57|2532.27|2542.89|2534.59|2533.41|2525.11|716
1755543000000|2025-08-18 18:50:00|2540.73|2532.43|2559.23|2550.93|2560.04|2551.74|2539.72|2531.42|738
1755543300000|2025-08-18 18:55:00|2559.76|2551.46|2567.51|2559.21|2568.65|2560.35|2559.21|2550.91|816
1755543600000|2025-08-18 19:00:00|2567.46|2559.16|2590.23|2581.93|2590.38|2582.08|2563.71|2555.41|913
1755543900000|2025-08-18 19:05:00|2590.21|2581.91|2578.8|2570.5|2598.83|2590.53|2578.8|2570.5|992
1755544200000|2025-08-18 19:10:00|2579.16|2570.86|2555.61|2547.31|2580.65|2572.35|2554.48|2546.18|998
1755544500000|2025-08-18 19:15:00|2555.05|2546.75|2558.63|2550.33|2563.97|2555.67|2548.15|2539.85|976
1755544800000|2025-08-18 19:20:00|2558.76|2550.46|2554.87|2546.57|2562.94|2554.64|2552.26|2543.96|922
1755545100000|2025-08-18 19:25:00|2554.98|2546.68|2560.39|2552.09|2561.07|2552.77|2550.1|2541.8|822
1755545400000|2025-08-18 19:30:00|2560.45|2552.15|2560.58|2552.28|2564.68|2556.38|2556.25|2547.95|907
1755545700000|2025-08-18 19:35:00|2560.48|2552.18|2551.56|2543.26|2569.96|2561.66|2551.16|2542.86|942
1755546000000|2025-08-18 19:40:00|2551.43|2543.13|2540.32|2532.02|2557.33|2549.03|2539.67|2531.37|844
1755546300000|2025-08-18 19:45:00|2540.36|2532.06|2545.05|2536.75|2549.75|2541.45|2540.02|2531.72|870
1755546600000|2025-08-18 19:50:00|2545.23|2536.93|2547.09|2538.79|2548.48|2540.18|2539.12|2530.82|882
1755546900000|2025-08-18 19:55:00|2546.95|2538.65|2557.9|2549.6|2559.35|2551.05|2546.6|2538.3|898
1755547200000|2025-08-18 20:00:00|2558.12|2549.82|2550.46|2542.16|2564.28|2555.98|2546.65|2538.35|862
1755547500000|2025-08-18 20:05:00|2550.52|2542.22|2549.65|2541.35|2558.95|2550.65|2544.4|2536.1|841
1755547800000|2025-08-18 20:10:00|2549.61|2541.31|2558.64|2550.34|2562.54|2554.24|2549.53|2541.23|875
1755548100000|2025-08-18 20:15:00|2558.54|2550.24|2545.45|2537.15|2559.12|2550.82|2545.45|2537.15|885
1755548400000|2025-08-18 20:20:00|2545.5|2537.2|2532.54|2524.24|2552.65|2544.35|2531.5|2523.2|777
1755548700000|2025-08-18 20:25:00|2532.87|2524.57|2549.99|2541.69|2550.92|2542.62|2527.97|2519.67|847
1755549000000|2025-08-18 20:30:00|2549.98|2541.68|2545.06|2536.76|2551.79|2543.49|2540.88|2532.58|811
1755549300000|2025-08-18 20:35:00|2544.74|2536.44|2527.28|2518.98|2548.67|2540.37|2525.03|2516.73|899
1755549600000|2025-08-18 20:40:00|2527.06|2518.76|2526.67|2518.37|2529.72|2521.42|2517.76|2509.46|917
1755549900000|2025-08-18 20:45:00|2526.69|2518.39|2535.2|2526.9|2539.64|2531.34|2526.16|2517.86|803
1755550200000|2025-08-18 20:50:00|2535.4|2527.1|2525.61|2517.31|2535.58|2527.28|2522.65|2514.35|800
1755550500000|2025-08-18 20:55:00|2525.56|2517.26|2528.18|2519.88|2532.15|2523.85|2521.88|2513.58|848
1755550800000|2025-08-18 21:00:00|2527.97|2519.67|2527.85|2519.55|2531.55|2523.25|2523.63|2515.33|810
1755551100000|2025-08-18 21:05:00|2527.61|2519.31|2526.84|2518.54|2530.58|2522.28|2523.07|2514.77|763
1755551400000|2025-08-18 21:10:00|2526.89|2518.59|2540.78|2532.48|2543.88|2535.58|2523.83|2515.53|682
1755551700000|2025-08-18 21:15:00|2540.75|2532.45|2541.26|2532.96|2544.15|2535.85|2533.49|2525.19|819
1755552000000|2025-08-18 21:20:00|2541.25|2532.95|2538.66|2530.36|2541.25|2532.95|2530.92|2522.62|627
1755552300000|2025-08-18 21:25:00|2538.79|2530.49|2547.81|2539.51|2548.83|2540.53|2538.28|2529.98|539
1755552600000|2025-08-18 21:30:00|2547.8|2539.5|2553.3|2545|2553.43|2545.13|2544.43|2536.13|508
1755552900000|2025-08-18 21:35:00|2553.31|2545.01|2553.67|2545.37|2554.59|2546.29|2541.93|2533.63|663
1755553200000|2025-08-18 21:40:00|2553.71|2545.41|2546.29|2537.99|2562.3|2554|2545.85|2537.55|490
1755553500000|2025-08-18 21:45:00|2546.27|2537.97|2553.02|2544.72|2553.05|2544.75|2544.3|2536|518
1755553800000|2025-08-18 21:50:00|2553.01|2544.71|2565.15|2556.85|2566.85|2558.55|2552.41|2544.11|471
1755554100000|2025-08-18 21:55:00|2565.28|2556.98|2585.63|2577.33|2595.05|2586.75|2563.34|2555.04|721
1755554400000|2025-08-18 22:00:00|2586|2577.7|2599.02|2590.72|2602.86|2594.56|2585.24|2576.94|996
1755554700000|2025-08-18 22:05:00|2599.23|2590.93|2618.87|2610.57|2619.65|2611.35|2592.53|2584.23|1012
1755555000000|2025-08-18 22:10:00|2619.09|2610.79|2615.33|2607.03|2619.94|2611.64|2606.81|2598.51|940
1755555300000|2025-08-18 22:15:00|2615.65|2607.35|2620.5|2612.2|2622.59|2614.29|2614.09|2605.79|946
1755555600000|2025-08-18 22:20:00|2620.17|2611.87|2669.15|2660.85|2670.36|2662.06|2620.09|2611.79|1022
1755555900000|2025-08-18 22:25:00|2670.1|2661.8|2667.98|2659.68|2676.75|2668.45|2663.9|2655.6|910
1755556200000|2025-08-18 22:30:00|2668.01|2659.71|2654.9|2646.6|2671.65|2663.35|2651.89|2643.59|1017
1755556500000|2025-08-18 22:35:00|2655.28|2646.98|2646.43|2638.13|2663.95|2655.65|2642.55|2634.25|936
1755556800000|2025-08-18 22:40:00|2645.05|2636.75|2645.85|2637.55|2650.6|2642.3|2635.09|2626.79|862
1755557100000|2025-08-18 22:45:00|2645.8|2637.5|2637|2628.7|2649.43|2641.13|2627.01|2618.71|972
1755557400000|2025-08-18 22:50:00|2637.5|2629.2|2630.98|2622.68|2642.8|2634.5|2630.98|2622.68|872
1755557700000|2025-08-18 22:55:00|2631.02|2622.72|2629.17|2620.87|2634.24|2625.94|2626.05|2617.75|843
1755558000000|2025-08-18 23:00:00|2628.6|2620.3|2644.37|2636.07|2649.24|2640.94|2625.14|2616.84|1017
1755558300000|2025-08-18 23:05:00|2643.55|2635.25|2644.09|2635.79|2651.9|2643.6|2631.03|2622.73|1005
1755558600000|2025-08-18 23:10:00|2644.47|2636.17|2611.14|2602.84|2647.01|2638.71|2606.2|2597.9|955
1755558900000|2025-08-18 23:15:00|2610.29|2601.99|2603.61|2595.31|2615.05|2606.75|2600.39|2592.09|918
1755559200000|2025-08-18 23:20:00|2603.71|2595.41|2605.81|2597.51|2616.4|2608.1|2600.44|2592.14|990
1755559500000|2025-08-18 23:25:00|2606.01|2597.71|2603.44|2595.14|2612.78|2604.48|2596.4|2588.1|910
1755559800000|2025-08-18 23:30:00|2603.6|2595.3|2593.8|2585.5|2604.51|2596.21|2592.96|2584.66|974
1755560100000|2025-08-18 23:35:00|2594.06|2585.76|2585.6|2577.3|2596.69|2588.39|2585.1|2576.8|939
1755560400000|2025-08-18 23:40:00|2585.66|2577.36|2583.97|2575.67|2588.63|2580.33|2581.65|2573.35|757
1755560700000|2025-08-18 23:45:00|2584.15|2575.85|2568.54|2560.24|2585.12|2576.82|2568.15|2559.85|790
1755561000000|2025-08-18 23:50:00|2569.03|2560.73|2582.83|2574.53|2584.35|2576.05|2568|2559.7|794
1755561300000|2025-08-18 23:55:00|2582.8|2574.5|2583.1|2574.8|2584.43|2576.13|2577.65|2569.35|781
1755561600000|2025-08-19 00:00:00|2583.21|2574.91|2579.4|2571.1|2586.25|2577.95|2573.12|2564.82|870
1755561900000|2025-08-19 00:05:00|2579.42|2571.12|2582.69|2574.39|2582.91|2574.61|2568.79|2560.49|865
1755562200000|2025-08-19 00:10:00|2582.65|2574.35|2570.73|2562.43|2584.09|2575.79|2568.78|2560.48|767
1755562500000|2025-08-19 00:15:00|2570.64|2562.34|2572.86|2564.56|2575.92|2567.62|2559.09|2550.79|858
1755562800000|2025-08-19 00:20:00|2572.77|2564.47|2552.04|2543.74|2572.77|2564.47|2547.92|2539.62|996
1755563100000|2025-08-19 00:25:00|2552.17|2543.87|2540.35|2532.05|2552.95|2544.65|2539.05|2530.75|957
1755563400000|2025-08-19 00:30:00|2540.28|2531.98|2537.06|2528.76|2542.55|2534.25|2525.77|2517.47|1069
1755563700000|2025-08-19 00:35:00|2537.29|2528.99|2544.17|2535.87|2550.14|2541.84|2536.45|2528.15|983
1755564000000|2025-08-19 00:40:00|2544.1|2535.8|2545.73|2537.43|2550.74|2542.44|2538.4|2530.1|992
1755564300000|2025-08-19 00:45:00|2545.75|2537.45|2552.71|2544.41|2559.5|2551.2|2543.59|2535.29|985
1755564600000|2025-08-19 00:50:00|2552.98|2544.68|2561.58|2553.28|2562.58|2554.28|2552.12|2543.82|903
1755564900000|2025-08-19 00:55:00|2560.16|2551.86|2569.32|2561.02|2570.12|2561.82|2557.91|2549.61|889
1755565200000|2025-08-19 01:00:00|2569.44|2561.14|2572.76|2564.46|2574.93|2566.63|2563.47|2555.17|928
1755565500000|2025-08-19 01:05:00|2573.15|2564.85|2550.47|2542.17|2573.15|2564.85|2550.32|2542.02|923
1755565800000|2025-08-19 01:10:00|2550.38|2542.08|2544.67|2536.37|2556.25|2547.95|2544.03|2535.73|867
1755566100000|2025-08-19 01:15:00|2544.58|2536.28|2545.91|2537.61|2556.33|2548.03|2543.25|2534.95|964
1755566400000|2025-08-19 01:20:00|2545.3|2537|2537.19|2528.89|2545.67|2537.37|2534.22|2525.92|823
1755566700000|2025-08-19 01:25:00|2537.42|2529.12|2529.41|2521.11|2541.01|2532.71|2528.15|2519.85|769
1755567000000|2025-08-19 01:30:00|2529.4|2521.1|2513.65|2505.35|2529.65|2521.35|2512.53|2504.23|938
1755567300000|2025-08-19 01:35:00|2513.88|2505.58|2518.03|2509.73|2520.37|2512.07|2510.49|2502.19|902
1755567600000|2025-08-19 01:40:00|2518.45|2510.15|2514.8|2506.5|2519.97|2511.67|2511.07|2502.77|841
1755567900000|2025-08-19 01:45:00|2514.22|2505.92|2508.74|2500.44|2515.14|2506.84|2504.43|2496.13|877
1755568200000|2025-08-19 01:50:00|2508.73|2500.43|2509.84|2501.54|2511.19|2502.89|2503.72|2495.42|907
1755568500000|2025-08-19 01:55:00|2509.47|2501.17|2505.15|2496.85|2513.31|2505.01|2501.85|2493.55|817
1755568800000|2025-08-19 02:00:00|2505.1|2496.8|2498.99|2490.69|2506.39|2498.09|2497.47|2489.17|833
1755569100000|2025-08-19 02:05:00|2498.33|2490.03|2495.84|2487.54|2500.37|2492.07|2493.08|2484.78|862
1755569400000|2025-08-19 02:10:00|2495.78|2487.48|2495.2|2486.9|2499.89|2491.59|2493.55|2485.25|812
1755569700000|2025-08-19 02:15:00|2495.29|2486.99|2494.93|2486.63|2509.73|2501.43|2492.79|2484.49|884
1755570000000|2025-08-19 02:20:00|2494.81|2486.51|2502.64|2494.34|2503.21|2494.91|2492.65|2484.35|771
1755570300000|2025-08-19 02:25:00|2502.32|2494.02|2500.15|2491.85|2505.65|2497.35|2493.34|2485.04|829
1755570600000|2025-08-19 02:30:00|2500|2491.7|2497.65|2489.35|2508.4|2500.1|2496.5|2488.2|796
1755570900000|2025-08-19 02:35:00|2497.72|2489.42|2502.78|2494.48|2504.03|2495.73|2495.7|2487.4|840
1755571200000|2025-08-19 02:40:00|2502.75|2494.45|2502.93|2494.63|2509.48|2501.18|2500.71|2492.41|796
1755571500000|2025-08-19 02:45:00|2502.82|2494.52|2504.59|2496.29|2504.78|2496.48|2496.58|2488.28|742
1755571800000|2025-08-19 02:50:00|2504.6|2496.3|2501.03|2492.73|2510.87|2502.57|2500.84|2492.54|760
1755572100000|2025-08-19 02:55:00|2501.13|2492.83|2490.13|2481.83|2501.13|2492.83|2485.25|2476.95|768
1755572400000|2025-08-19 03:00:00|2490.15|2481.85|2482.63|2474.33|2491.55|2483.25|2482.53|2474.23|832
1755572700000|2025-08-19 03:05:00|2482.76|2474.46|2476.91|2468.61|2484.99|2476.69|2472.27|2463.97|902
1755573000000|2025-08-19 03:10:00|2476.77|2468.47|2479.15|2470.85|2480.65|2472.35|2474.29|2465.99|747
1755573300000|2025-08-19 03:15:00|2479.13|2470.83|2478.84|2470.54|2481.56|2473.26|2474.15|2465.85|666
1755573600000|2025-08-19 03:20:00|2478.83|2470.53|2466.38|2458.08|2478.83|2470.53|2464.08|2455.78|799
1755573900000|2025-08-19 03:25:00|2466.47|2458.17|2461.83|2453.53|2468.27|2459.97|2458.7|2450.4|781
1755574200000|2025-08-19 03:30:00|2461.68|2453.38|2465.58|2457.28|2465.97|2457.67|2457.04|2448.74|800
1755574500000|2025-08-19 03:35:00|2465.59|2457.29|2454.79|2446.49|2470.19|2461.89|2451|2442.7|838
1755574800000|2025-08-19 03:40:00|2454.65|2446.35|2451.51|2443.21|2456.71|2448.41|2440.43|2432.13|900
1755575100000|2025-08-19 03:45:00|2451.27|2442.97|2441.86|2433.56|2453.13|2444.83|2440.4|2432.1|966
1755575400000|2025-08-19 03:50:00|2441.38|2433.08|2424.16|2415.86|2444.41|2436.11|2416.43|2408.13|924
1755575700000|2025-08-19 03:55:00|2424.24|2415.94|2425.73|2417.43|2430.37|2422.07|2424.24|2415.94|794
1755576000000|2025-08-19 04:00:00|2425.61|2417.31|2420.15|2411.85|2429.18|2420.88|2411.1|2402.8|996
1755576300000|2025-08-19 04:05:00|2420.18|2411.88|2413.6|2405.3|2423.37|2415.07|2403.59|2395.29|1009
1755576600000|2025-08-19 04:10:00|2413.59|2405.29|2417|2408.7|2428.65|2420.35|2413.59|2405.29|1005
1755576900000|2025-08-19 04:15:00|2417.29|2408.99|2422.5|2414.2|2428.07|2419.77|2411.36|2403.06|966
1755577200000|2025-08-19 04:20:00|2422.6|2414.3|2406.06|2397.76|2422.73|2414.43|2403.46|2395.16|942
1755577500000|2025-08-19 04:25:00|2406.38|2398.08|2406.59|2398.29|2412|2403.7|2401.44|2393.14|932
1755577800000|2025-08-19 04:30:00|2406.62|2398.32|2409.07|2400.77|2412.5|2404.2|2405.15|2396.85|870
1755578100000|2025-08-19 04:35:00|2409.02|2400.72|2404.28|2395.98|2411.33|2403.03|2401.47|2393.17|804
1755578400000|2025-08-19 04:40:00|2404.34|2396.04|2415.21|2406.91|2417.58|2409.28|2403.55|2395.25|886
1755578700000|2025-08-19 04:45:00|2415.1|2406.8|2396.48|2388.18|2415.26|2406.96|2396.2|2387.9|837
1755579000000|2025-08-19 04:50:00|2396.5|2388.2|2406.65|2398.35|2408.18|2399.88|2396.18|2387.88|714
1755579300000|2025-08-19 04:55:00|2407.5|2399.2|2422.15|2413.85|2423.15|2414.85|2404.47|2396.17|749
1755579600000|2025-08-19 05:00:00|2422.09|2413.79|2421.46|2413.16|2428.99|2420.69|2415.23|2406.93|952
1755579900000|2025-08-19 05:05:00|2421.65|2413.35|2407.9|2399.6|2425.5|2417.2|2407.54|2399.24|860
1755580200000|2025-08-19 05:10:00|2407.89|2399.59|2406.25|2397.95|2409.25|2400.95|2398.89|2390.59|846
1755580500000|2025-08-19 05:15:00|2406.23|2397.93|2421.59|2413.29|2422.43|2414.13|2406.1|2397.8|863
1755580800000|2025-08-19 05:20:00|2421.61|2413.31|2426.84|2418.54|2429.53|2421.23|2421.5|2413.2|774
1755581100000|2025-08-19 05:25:00|2426.56|2418.26|2432.65|2424.35|2434.15|2425.85|2424.32|2416.02|754
1755581400000|2025-08-19 05:30:00|2432.79|2424.49|2427.5|2419.2|2436.41|2428.11|2426.46|2418.16|807
1755581700000|2025-08-19 05:35:00|2427.63|2419.33|2433.27|2424.97|2434.65|2426.35|2425.91|2417.61|900
1755582000000|2025-08-19 05:40:00|2433.23|2424.93|2437.8|2429.5|2441.88|2433.58|2432.95|2424.65|659
1755582300000|2025-08-19 05:45:00|2437.9|2429.6|2434.69|2426.39|2438.33|2430.03|2429.4|2421.1|804
1755582600000|2025-08-19 05:50:00|2435.1|2426.8|2435.65|2427.35|2437.65|2429.35|2430.3|2422|794
1755582900000|2025-08-19 05:55:00|2435.72|2427.42|2431.26|2422.96|2436.42|2428.12|2430.15|2421.85|631
1755583200000|2025-08-19 06:00:00|2431.22|2422.92|2425.55|2417.25|2433.35|2425.05|2425.27|2416.97|812
1755583500000|2025-08-19 06:05:00|2425.52|2417.22|2424.28|2415.98|2426.38|2418.08|2418.93|2410.63|812
1755583800000|2025-08-19 06:10:00|2424.3|2416|2427.11|2418.81|2432.64|2424.34|2423.28|2414.98|781
1755584100000|2025-08-19 06:15:00|2427.14|2418.84|2425.54|2417.24|2427.7|2419.4|2417.3|2409|892
1755584400000|2025-08-19 06:20:00|2425.59|2417.29|2430.27|2421.97|2431.65|2423.35|2419.5|2411.2|848
1755584700000|2025-08-19 06:25:00|2430.31|2422.01|2444.21|2435.91|2445.4|2437.1|2430.31|2422.01|825
1755585000000|2025-08-19 06:30:00|2444.12|2435.82|2454.5|2446.2|2460.49|2452.19|2442.65|2434.35|918
1755585300000|2025-08-19 06:35:00|2454.53|2446.23|2459.07|2450.77|2469.31|2461.01|2453.4|2445.1|768
1755585600000|2025-08-19 06:40:00|2459.02|2450.72|2445.45|2437.15|2459.02|2450.72|2441.35|2433.05|836
1755585900000|2025-08-19 06:45:00|2444.97|2436.67|2441.05|2432.75|2445.36|2437.06|2435.47|2427.17|792
1755586200000|2025-08-19 06:50:00|2442.17|2433.87|2443.99|2435.69|2449.34|2441.04|2440.02|2431.72|747
1755586500000|2025-08-19 06:55:00|2443.63|2435.33|2450.36|2442.06|2450.86|2442.56|2441.21|2432.91|724
1755586800000|2025-08-19 07:00:00|2449.6|2441.3|2445.64|2437.34|2452.88|2444.58|2438.46|2430.16|889
1755587100000|2025-08-19 07:05:00|2445.28|2436.98|2440.9|2432.6|2445.65|2437.35|2438.58|2430.28|764
1755587400000|2025-08-19 07:10:00|2440.98|2432.68|2443.85|2435.55|2446.47|2438.17|2437.53|2429.23|746
1755587700000|2025-08-19 07:15:00|2443.84|2435.54|2440.13|2431.83|2445.42|2437.12|2434.15|2425.85|893
1755588000000|2025-08-19 07:20:00|2439.99|2431.69|2434.32|2426.02|2443.41|2435.11|2430.17|2421.87|915
1755588300000|2025-08-19 07:25:00|2434.16|2425.86|2438.15|2429.85|2442.43|2434.13|2433.35|2425.05|801
1755588600000|2025-08-19 07:30:00|2438.17|2429.87|2422.85|2414.55|2440.83|2432.53|2422.43|2414.13|937
1755588900000|2025-08-19 07:35:00|2422.91|2414.61|2426.99|2418.69|2430.33|2422.03|2420.4|2412.1|767
1755589200000|2025-08-19 07:40:00|2427|2418.7|2429.45|2421.15|2433.36|2425.06|2425.35|2417.05|904
1755589500000|2025-08-19 07:45:00|2429.29|2420.99|2423.94|2415.64|2438.26|2429.96|2423.55|2415.25|840
1755589800000|2025-08-19 07:50:00|2423.9|2415.6|2438.42|2430.12|2439.58|2431.28|2423.9|2415.6|821
1755590100000|2025-08-19 07:55:00|2438.18|2429.88|2435|2426.7|2439.47|2431.17|2431.78|2423.48|808
1755590400000|2025-08-19 08:00:00|2434.84|2426.54|2443.26|2434.96|2452.57|2444.27|2434.56|2426.26|801
1755590700000|2025-08-19 08:05:00|2443.27|2434.97|2424.36|2416.06|2443.29|2434.99|2422.55|2414.25|942
1755591000000|2025-08-19 08:10:00|2424.82|2416.52|2437.81|2429.51|2437.81|2429.51|2419.04|2410.74|855
1755591300000|2025-08-19 08:15:00|2437.82|2429.52|2430.34|2422.04|2443.66|2435.36|2426.65|2418.35|946
1755591600000|2025-08-19 08:20:00|2430.33|2422.03|2427.35|2419.05|2432.44|2424.14|2426.53|2418.23|862
1755591900000|2025-08-19 08:25:00|2427.57|2419.27|2423.48|2415.18|2430.28|2421.98|2423.48|2415.18|752
1755592200000|2025-08-19 08:30:00|2423.5|2415.2|2414.82|2406.52|2423.5|2415.2|2414.65|2406.35|824
1755592500000|2025-08-19 08:35:00|2414.86|2406.56|2418.97|2410.67|2419.57|2411.27|2414.07|2405.77|727
1755592800000|2025-08-19 08:40:00|2419.18|2410.88|2417.06|2408.76|2425.57|2417.27|2416.15|2407.85|745
1755593100000|2025-08-19 08:45:00|2416.88|2408.58|2424.97|2416.67|2425.25|2416.95|2415.55|2407.25|754
1755593400000|2025-08-19 08:50:00|2424.82|2416.52|2431.45|2423.15|2441.15|2432.85|2424.47|2416.17|844
1755593700000|2025-08-19 08:55:00|2431.19|2422.89|2420.4|2412.1|2431.38|2423.08|2419.81|2411.51|807
1755594000000|2025-08-19 09:00:00|2420.41|2412.11|2418.44|2410.14|2424.61|2416.31|2413.6|2405.3|869
1755594300000|2025-08-19 09:05:00|2418.21|2409.91|2433.34|2425.04|2437.38|2429.08|2417.36|2409.06|938
1755594600000|2025-08-19 09:10:00|2433.02|2424.72|2435.46|2427.16|2442.16|2433.86|2429.84|2421.54|791
1755594900000|2025-08-19 09:15:00|2435.56|2427.26|2428.43|2420.13|2437.11|2428.81|2426.81|2418.51|805
1755595200000|2025-08-19 09:20:00|2428.31|2420.01|2443.03|2434.73|2444.95|2436.65|2428.31|2420.01|809
1755595500000|2025-08-19 09:25:00|2442.31|2434.01|2434.78|2426.48|2443.03|2434.73|2429.22|2420.92|745
1755595800000|2025-08-19 09:30:00|2434.5|2426.2|2442.15|2433.85|2451.6|2443.3|2431.06|2422.76|976
1755596100000|2025-08-19 09:35:00|2442.59|2434.29|2436.74|2428.44|2443.25|2434.95|2435.19|2426.89|909
1755596400000|2025-08-19 09:40:00|2436.64|2428.34|2428.1|2419.8|2437.43|2429.13|2424.45|2416.15|742
1755596700000|2025-08-19 09:45:00|2428.08|2419.78|2419.5|2411.2|2433.15|2424.85|2418.47|2410.17|597
1755597000000|2025-08-19 09:50:00|2419.74|2411.44|2437.65|2429.35|2437.65|2429.35|2419.74|2411.44|689
1755597300000|2025-08-19 09:55:00|2437.2|2428.9|2439.04|2430.74|2440.72|2432.42|2433.54|2425.24|758
1755597600000|2025-08-19 10:00:00|2439.13|2430.83|2432.05|2423.75|2440.34|2432.04|2429.51|2421.21|913
1755597900000|2025-08-19 10:05:00|2432.04|2423.74|2435.72|2427.42|2438.17|2429.87|2429.7|2421.4|747
1755598200000|2025-08-19 10:10:00|2435.73|2427.43|2430.37|2422.07|2438.68|2430.38|2428.52|2420.22|727
1755598500000|2025-08-19 10:15:00|2430.49|2422.19|2432.83|2424.53|2441.58|2433.28|2429.85|2421.55|765
1755598800000|2025-08-19 10:20:00|2432.88|2424.58|2448.28|2439.98|2449.81|2441.51|2432.87|2424.57|741
1755599100000|2025-08-19 10:25:00|2448.03|2439.73|2443.07|2434.77|2454.15|2445.85|2441.81|2433.51|852
1755599400000|2025-08-19 10:30:00|2443|2434.7|2442.46|2434.16|2444.49|2436.19|2434.39|2426.09|803
1755599700000|2025-08-19 10:35:00|2442.44|2434.14|2454.12|2445.82|2454.52|2446.22|2437.81|2429.51|727
1755600000000|2025-08-19 10:40:00|2454.13|2445.83|2443.23|2434.93|2455.65|2447.35|2441.67|2433.37|870
1755600300000|2025-08-19 10:45:00|2443.3|2435|2436.96|2428.66|2445.43|2437.13|2433.42|2425.12|767
1755600600000|2025-08-19 10:50:00|2437.06|2428.76|2441.19|2432.89|2442.75|2434.45|2436.14|2427.84|790
1755600900000|2025-08-19 10:55:00|2441.06|2432.76|2438.34|2430.04|2442.28|2433.98|2436.37|2428.07|800
1755601200000|2025-08-19 11:00:00|2438.43|2430.13|2446.39|2438.09|2447.99|2439.69|2438.05|2429.75|724
1755601500000|2025-08-19 11:05:00|2446.43|2438.13|2442.63|2434.33|2446.98|2438.68|2440.26|2431.96|715
1755601800000|2025-08-19 11:10:00|2442.52|2434.22|2439.3|2431|2445.07|2436.77|2439.14|2430.84|765
1755602100000|2025-08-19 11:15:00|2439.22|2430.92|2453.27|2444.97|2454.29|2445.99|2437.45|2429.15|808
1755602400000|2025-08-19 11:20:00|2453.08|2444.78|2473.65|2465.35|2473.65|2465.35|2451.75|2443.45|841
1755602700000|2025-08-19 11:25:00|2473.06|2464.76|2477.1|2468.8|2489.8|2481.5|2471.23|2462.93|888
1755603000000|2025-08-19 11:30:00|2477.03|2468.73|2482.51|2474.21|2496.45|2488.15|2474.48|2466.18|1003
1755603300000|2025-08-19 11:35:00|2482.4|2474.1|2467.34|2459.04|2484.01|2475.71|2465.35|2457.05|942
1755603600000|2025-08-19 11:40:00|2467.36|2459.06|2461.3|2453|2481.32|2473.02|2460.54|2452.24|898
1755603900000|2025-08-19 11:45:00|2461.39|2453.09|2481.87|2473.57|2483.65|2475.35|2456.89|2448.59|909
1755604200000|2025-08-19 11:50:00|2481.89|2473.59|2480.63|2472.33|2490.44|2482.14|2478.42|2470.12|938
1755604500000|2025-08-19 11:55:00|2480.68|2472.38|2475|2466.7|2484.91|2476.61|2474.79|2466.49|955
1755604800000|2025-08-19 12:00:00|2474.57|2466.27|2459.36|2451.06|2477.2|2468.9|2458.15|2449.85|1015
1755605100000|2025-08-19 12:05:00|2459.81|2451.51|2462.88|2454.58|2464.01|2455.71|2455.57|2447.27|868
1755605400000|2025-08-19 12:10:00|2462.93|2454.63|2464.17|2455.87|2470.79|2462.49|2462.24|2453.94|870
1755605700000|2025-08-19 12:15:00|2464.18|2455.88|2458.71|2450.41|2465.36|2457.06|2456.65|2448.35|855
1755606000000|2025-08-19 12:20:00|2458.68|2450.38|2471.46|2463.16|2471.46|2463.16|2457.95|2449.65|875
1755606300000|2025-08-19 12:25:00|2471.52|2463.22|2466.55|2458.25|2474.15|2465.85|2463.93|2455.63|954
1755606600000|2025-08-19 12:30:00|2466.53|2458.23|2453.55|2445.25|2468.98|2460.68|2452.92|2444.62|966
1755606900000|2025-08-19 12:35:00|2453.57|2445.27|2460.54|2452.24|2460.55|2452.25|2453.57|2445.27|741
1755607200000|2025-08-19 12:40:00|2460.18|2451.88|2451.52|2443.22|2465.95|2457.65|2450.04|2441.74|836
1755607500000|2025-08-19 12:45:00|2451.59|2443.29|2442.27|2433.97|2453.3|2445|2442.01|2433.71|734
1755607800000|2025-08-19 12:50:00|2442.19|2433.89|2445.35|2437.05|2449.89|2441.59|2442.19|2433.89|709
1755608100000|2025-08-19 12:55:00|2445.48|2437.18|2463.13|2454.83|2465.12|2456.82|2445.35|2437.05|907
1755608400000|2025-08-19 13:00:00|2462.89|2454.59|2456.92|2448.62|2463.38|2455.08|2453.11|2444.81|904
1755608700000|2025-08-19 13:05:00|2456.72|2448.42|2457.34|2449.04|2458.4|2450.1|2450.38|2442.08|836
1755609000000|2025-08-19 13:10:00|2457.37|2449.07|2447.15|2438.85|2459.77|2451.47|2446.36|2438.06|815
1755609300000|2025-08-19 13:15:00|2447.17|2438.87|2455|2446.7|2455.9|2447.6|2446.93|2438.63|804
1755609600000|2025-08-19 13:20:00|2455.06|2446.76|2479.09|2470.79|2480.95|2472.65|2453.65|2445.35|760
1755609900000|2025-08-19 13:25:00|2479.24|2470.94|2483.57|2475.27|2491.69|2483.39|2477.61|2469.31|920
1755610200000|2025-08-19 13:30:00|2483.66|2475.36|2464.11|2455.81|2498.6|2490.3|2455.68|2447.38|1132
1755610500000|2025-08-19 13:35:00|2464.35|2456.05|2459.56|2451.26|2474.92|2466.62|2455.75|2447.45|1103
1755610800000|2025-08-19 13:40:00|2459.45|2451.15|2442.32|2434.02|2465.34|2457.04|2442.18|2433.88|1082
1755611100000|2025-08-19 13:45:00|2442.34|2434.04|2445.23|2436.93|2451.95|2443.65|2438.49|2430.19|1112
1755611400000|2025-08-19 13:50:00|2445.28|2436.98|2474.71|2466.41|2481.54|2473.24|2443.27|2434.97|1076
1755611700000|2025-08-19 13:55:00|2474.53|2466.23|2468.05|2459.75|2482.05|2473.75|2464.51|2456.21|1096
1755612000000|2025-08-19 14:00:00|2468.1|2459.8|2477.32|2469.02|2480.9|2472.6|2467.52|2459.22|1061
1755612300000|2025-08-19 14:05:00|2477.01|2468.71|2469.56|2461.26|2477.35|2469.05|2457.06|2448.76|1003
1755612600000|2025-08-19 14:10:00|2469.54|2461.24|2449.11|2440.81|2472.15|2463.85|2448.6|2440.3|1041
1755612900000|2025-08-19 14:15:00|2449.18|2440.88|2447.71|2439.41|2453.65|2445.35|2445.52|2437.22|973
1755613200000|2025-08-19 14:20:00|2447.75|2439.45|2449.55|2441.25|2455.01|2446.71|2442.15|2433.85|910
1755613500000|2025-08-19 14:25:00|2449.65|2441.35|2420.94|2412.64|2451.68|2443.38|2420.94|2412.64|1019
1755613800000|2025-08-19 14:30:00|2421.2|2412.9|2438.6|2430.3|2441.67|2433.37|2418.66|2410.36|1103
1755614100000|2025-08-19 14:35:00|2438.71|2430.41|2430.98|2422.68|2440.13|2431.83|2428.18|2419.88|1079
1755614400000|2025-08-19 14:40:00|2430.67|2422.37|2425.1|2416.8|2432.51|2424.21|2411.78|2403.48|1036
1755614700000|2025-08-19 14:45:00|2425|2416.7|2430.82|2422.52|2431.1|2422.8|2415.95|2407.65|1020
1755615000000|2025-08-19 14:50:00|2430.87|2422.57|2428.75|2420.45|2436.97|2428.67|2423.44|2415.14|1007
1755615300000|2025-08-19 14:55:00|2428.54|2420.24|2418.95|2410.65|2429.7|2421.4|2418.4|2410.1|945
1755615600000|2025-08-19 15:00:00|2418.92|2410.62|2414.41|2406.11|2425.14|2416.84|2411.17|2402.87|1000
1755615900000|2025-08-19 15:05:00|2414.53|2406.23|2400.62|2392.32|2414.74|2406.44|2392.34|2384.04|1020
1755616200000|2025-08-19 15:10:00|2400.61|2392.31|2407.63|2399.33|2413.48|2405.18|2396.7|2388.4|995
1755616500000|2025-08-19 15:15:00|2407.6|2399.3|2425|2416.7|2426.36|2418.06|2404.62|2396.32|977
1755616800000|2025-08-19 15:20:00|2425.15|2416.85|2448.68|2440.38|2451.09|2442.79|2424.57|2416.27|928
1755617100000|2025-08-19 15:25:00|2448.55|2440.25|2465.65|2457.35|2466.51|2458.21|2445.21|2436.91|950
1755617400000|2025-08-19 15:30:00|2465.82|2457.52|2452.75|2444.45|2473.01|2464.71|2451.11|2442.81|830
1755617700000|2025-08-19 15:35:00|2452.9|2444.6|2442.24|2433.94|2452.9|2444.6|2441.74|2433.44|743
1755618000000|2025-08-19 15:40:00|2442.18|2433.88|2448.14|2439.84|2456.8|2448.5|2439.42|2431.12|905
1755618300000|2025-08-19 15:45:00|2448|2439.7|2443.81|2435.51|2449.71|2441.41|2439.42|2431.12|963
1755618600000|2025-08-19 15:50:00|2443.88|2435.58|2441.86|2433.56|2447.05|2438.75|2435.68|2427.38|983
1755618900000|2025-08-19 15:55:00|2441.63|2433.33|2432.26|2423.96|2447.65|2439.35|2431|2422.7|873
1755619200000|2025-08-19 16:00:00|2432|2423.7|2444.69|2436.39|2450.55|2442.25|2429.67|2421.37|1012
1755619500000|2025-08-19 16:05:00|2444.71|2436.41|2448.35|2440.05|2449.8|2441.5|2437.12|2428.82|1050
1755619800000|2025-08-19 16:10:00|2448.25|2439.95|2432.05|2423.75|2456.27|2447.97|2431.78|2423.48|912
1755620100000|2025-08-19 16:15:00|2431.68|2423.38|2436.78|2428.48|2437.45|2429.15|2426.6|2418.3|1031
1755620400000|2025-08-19 16:20:00|2436.5|2428.2|2431.36|2423.06|2439.79|2431.49|2428.05|2419.75|914
1755620700000|2025-08-19 16:25:00|2431.4|2423.1|2417.26|2408.96|2433.74|2425.44|2417.08|2408.78|817
1755621000000|2025-08-19 16:30:00|2417.17|2408.87|2421.27|2412.97|2421.67|2413.37|2411.3|2403|1039
1755621300000|2025-08-19 16:35:00|2422.09|2413.79|2412.94|2404.64|2428.47|2420.17|2410.35|2402.05|1060
1755621600000|2025-08-19 16:40:00|2412.92|2404.62|2423.7|2415.4|2426.49|2418.19|2410.54|2402.24|1067
1755621900000|2025-08-19 16:45:00|2423.62|2415.32|2399.75|2391.45|2425.68|2417.38|2399.6|2391.3|1016
1755622200000|2025-08-19 16:50:00|2399.92|2391.62|2405.18|2396.88|2410.5|2402.2|2398.26|2389.96|1081
1755622500000|2025-08-19 16:55:00|2405.25|2396.95|2397.9|2389.6|2412.81|2404.51|2397.71|2389.41|1062
1755622800000|2025-08-19 17:00:00|2397.86|2389.56|2379.38|2371.08|2402.82|2394.52|2377.19|2368.89|1039
1755623100000|2025-08-19 17:05:00|2379.43|2371.13|2372.95|2364.65|2384.8|2376.5|2367.1|2358.8|1082
1755623400000|2025-08-19 17:10:00|2372.91|2364.61|2395.1|2386.8|2395.27|2386.97|2372.91|2364.61|1017
1755623700000|2025-08-19 17:15:00|2395.06|2386.76|2394.95|2386.65|2399.94|2391.64|2389.15|2380.85|1014
1755624000000|2025-08-19 17:20:00|2395.1|2386.8|2404.45|2396.15|2404.67|2396.37|2385.83|2377.53|997
1755624300000|2025-08-19 17:25:00|2404.42|2396.12|2408.55|2400.25|2410.6|2402.3|2400.29|2391.99|956
1755624600000|2025-08-19 17:30:00|2408.09|2399.79|2404.1|2395.8|2414.6|2406.3|2403.88|2395.58|900
1755624900000|2025-08-19 17:35:00|2404.4|2396.1|2400.45|2392.15|2407.88|2399.58|2399.38|2391.08|903
1755625200000|2025-08-19 17:40:00|2400.36|2392.06|2396.36|2388.06|2406.65|2398.35|2395.5|2387.2|870
1755625500000|2025-08-19 17:45:00|2396.18|2387.88|2395.23|2386.93|2397.9|2389.6|2382.35|2374.05|901
1755625800000|2025-08-19 17:50:00|2395.19|2386.89|2407.79|2399.49|2408.62|2400.32|2395.19|2386.89|851
1755626100000|2025-08-19 17:55:00|2407.88|2399.58|2411.55|2403.25|2412.03|2403.73|2407.08|2398.78|896
1755626400000|2025-08-19 18:00:00|2411.38|2403.08|2415.62|2407.32|2417.56|2409.26|2408|2399.7|948
1755626700000|2025-08-19 18:05:00|2415.54|2407.24|2418.56|2410.26|2418.95|2410.65|2408.18|2399.88|889
1755627000000|2025-08-19 18:10:00|2418.55|2410.25|2409.71|2401.41|2418.55|2410.25|2409.7|2401.4|797
1755627300000|2025-08-19 18:15:00|2409.65|2401.35|2400.03|2391.73|2412.8|2404.5|2399.6|2391.3|731
1755627600000|2025-08-19 18:20:00|2400.1|2391.8|2400.28|2391.98|2403.85|2395.55|2398.73|2390.43|917
1755627900000|2025-08-19 18:25:00|2400.2|2391.9|2388.84|2380.54|2402.38|2394.08|2388.84|2380.54|810
1755628200000|2025-08-19 18:30:00|2388.82|2380.52|2394.23|2385.93|2397.82|2389.52|2388|2379.7|672
1755628500000|2025-08-19 18:35:00|2394.18|2385.88|2382.91|2374.61|2398.03|2389.73|2382.7|2374.4|799
1755628800000|2025-08-19 18:40:00|2382.93|2374.63|2370.1|2361.8|2384.81|2376.51|2367.95|2359.65|812
1755629100000|2025-08-19 18:45:00|2370.41|2362.11|2365.86|2357.56|2380.95|2372.65|2365.69|2357.39|972
1755629400000|2025-08-19 18:50:00|2365.88|2357.58|2370.66|2362.36|2371.1|2362.8|2349.45|2341.15|1046
1755629700000|2025-08-19 18:55:00|2370.72|2362.42|2366.82|2358.52|2375.53|2367.23|2365.1|2356.8|951
1755630000000|2025-08-19 19:00:00|2366.85|2358.55|2352.26|2343.96|2368.95|2360.65|2351.15|2342.85|1043
1755630300000|2025-08-19 19:05:00|2352.9|2344.6|2364.1|2355.8|2365.1|2356.8|2352.85|2344.55|1054
1755630600000|2025-08-19 19:10:00|2363.98|2355.68|2367.5|2359.2|2368.53|2360.23|2359.58|2351.28|1049
1755630900000|2025-08-19 19:15:00|2367.18|2358.88|2381.64|2373.34|2381.64|2373.34|2361.18|2352.88|1045
1755631200000|2025-08-19 19:20:00|2381.55|2373.25|2396.32|2388.02|2396.32|2388.02|2377.93|2369.63|949
1755631500000|2025-08-19 19:25:00|2396.41|2388.11|2393.98|2385.68|2399.1|2390.8|2387.95|2379.65|953
1755631800000|2025-08-19 19:30:00|2393.9|2385.6|2391.5|2383.2|2397.03|2388.73|2384.91|2376.61|985
1755632100000|2025-08-19 19:35:00|2391.4|2383.1|2397.85|2389.55|2401.63|2393.33|2391.2|2382.9|936
1755632400000|2025-08-19 19:40:00|2397.9|2389.6|2399.73|2391.43|2401.63|2393.33|2396.16|2387.86|796
1755632700000|2025-08-19 19:45:00|2399.78|2391.48|2396.46|2388.16|2401.74|2393.44|2390.82|2382.52|940
1755633000000|2025-08-19 19:50:00|2395.94|2387.64|2388.97|2380.67|2397.04|2388.74|2386.42|2378.12|935
1755633300000|2025-08-19 19:55:00|2389.1|2380.8|2391.21|2382.91|2399|2390.7|2388.75|2380.45|1009
1755633600000|2025-08-19 20:00:00|2391.2|2382.9|2401.03|2392.73|2402.74|2394.44|2389.74|2381.44|886
1755633900000|2025-08-19 20:05:00|2401.1|2392.8|2385.68|2377.38|2403.85|2395.55|2385.68|2377.38|951
1755634200000|2025-08-19 20:10:00|2385.79|2377.49|2384.6|2376.3|2389.1|2380.8|2378.85|2370.55|887
1755634500000|2025-08-19 20:15:00|2384.62|2376.32|2399.51|2391.21|2399.51|2391.21|2383.48|2375.18|888
1755634800000|2025-08-19 20:20:00|2399.55|2391.25|2399.71|2391.41|2404.74|2396.44|2398.15|2389.85|743
1755635100000|2025-08-19 20:25:00|2399.7|2391.4|2393.05|2384.75|2405.43|2397.13|2388.82|2380.52|741
1755635400000|2025-08-19 20:30:00|2393.42|2385.12|2404.83|2396.53|2407.73|2399.43|2393.42|2385.12|871
1755635700000|2025-08-19 20:35:00|2404.86|2396.56|2404.66|2396.36|2407.2|2398.9|2400.46|2392.16|803
1755636000000|2025-08-19 20:40:00|2404.6|2396.3|2397.93|2389.63|2404.75|2396.45|2395.82|2387.52|702
1755636300000|2025-08-19 20:45:00|2398.05|2389.75|2402.75|2394.45|2402.81|2394.51|2397.45|2389.15|637
1755636600000|2025-08-19 20:50:00|2402.8|2394.5|2401.8|2393.5|2402.8|2394.5|2397.5|2389.2|590
1755636900000|2025-08-19 20:55:00|2401.95|2393.65|2405.7|2397.4|2409.41|2401.11|2401.75|2393.45|666
1755637200000|2025-08-19 21:00:00|2405.67|2397.37|2400.84|2392.54|2405.71|2397.41|2399.03|2390.73|654
1755637500000|2025-08-19 21:05:00|2400.85|2392.55|2392.42|2384.12|2401.59|2393.29|2391.78|2383.48|455
1755637800000|2025-08-19 21:10:00|2392.44|2384.14|2400.75|2392.45|2401.65|2393.35|2390.24|2381.94|665
1755638100000|2025-08-19 21:15:00|2400.64|2392.34|2399.29|2390.99|2407.72|2399.42|2399.14|2390.84|736
1755638400000|2025-08-19 21:20:00|2399.28|2390.98|2399.3|2391|2404.52|2396.22|2394.78|2386.48|578
1755638700000|2025-08-19 21:25:00|2399.31|2391.01|2405.63|2397.33|2406.43|2398.13|2395.69|2387.39|503
1755639000000|2025-08-19 21:30:00|2405.65|2397.35|2396.51|2388.21|2406.34|2398.04|2395.91|2387.61|461
1755639300000|2025-08-19 21:35:00|2396.31|2388.01|2396.65|2388.35|2401.33|2393.03|2396.11|2387.81|372
1755639600000|2025-08-19 21:40:00|2396.53|2388.23|2396.02|2387.72|2396.84|2388.54|2394.74|2386.44|317
1755639900000|2025-08-19 21:45:00|2396.04|2387.74|2396.52|2388.22|2396.71|2388.41|2393.72|2385.42|254
1755640200000|2025-08-19 21:50:00|2396.54|2388.24|2395.98|2387.68|2399.47|2391.17|2394.95|2386.65|190
1755640500000|2025-08-19 21:55:00|2395.97|2387.67|2399.68|2391.38|2399.97|2391.67|2395.74|2387.44|156
1755640800000|2025-08-19 22:00:00|2399.7|2391.4|2387.77|2379.47|2399.7|2391.4|2384.2|2375.9|625
1755641100000|2025-08-19 22:05:00|2387.9|2379.6|2389.1|2380.8|2389.8|2381.5|2380.14|2371.84|656
1755641400000|2025-08-19 22:10:00|2389.06|2380.76|2385.7|2377.4|2389.53|2381.23|2379.58|2371.28|727
1755641700000|2025-08-19 22:15:00|2386.03|2377.73|2386.65|2378.35|2395.27|2386.97|2386.03|2377.73|594
1755642000000|2025-08-19 22:20:00|2386.63|2378.33|2393.65|2385.35|2393.98|2385.68|2383.8|2375.5|768
1755642300000|2025-08-19 22:25:00|2393.55|2385.25|2389.53|2381.23|2394.56|2386.26|2389.39|2381.09|625
1755642600000|2025-08-19 22:30:00|2389.52|2381.22|2403.54|2395.24|2403.54|2395.24|2388.95|2380.65|692
1755642900000|2025-08-19 22:35:00|2403.46|2395.16|2396.63|2388.33|2403.65|2395.35|2394.23|2385.93|628
1755643200000|2025-08-19 22:40:00|2396.58|2388.28|2399.65|2391.35|2400.65|2392.35|2392.5|2384.2|662
1755643500000|2025-08-19 22:45:00|2399.53|2391.23|2386.85|2378.55|2399.65|2391.35|2384.75|2376.45|534
1755643800000|2025-08-19 22:50:00|2386.87|2378.57|2395.8|2387.5|2398.2|2389.9|2385.68|2377.38|649
1755644100000|2025-08-19 22:55:00|2396.55|2388.25|2391.63|2383.33|2400.65|2392.35|2389.84|2381.54|461
1755644400000|2025-08-19 23:00:00|2391.62|2383.32|2386.72|2378.42|2397.65|2389.35|2386.67|2378.37|628
1755644700000|2025-08-19 23:05:00|2386.77|2378.47|2382.15|2373.85|2392.41|2384.11|2381.6|2373.3|524
1755645000000|2025-08-19 23:10:00|2381.93|2373.63|2377.98|2369.68|2383.65|2375.35|2375.98|2367.68|583
1755645300000|2025-08-19 23:15:00|2378|2369.7|2371.56|2363.26|2380.67|2372.37|2370.94|2362.64|542
1755645600000|2025-08-19 23:20:00|2371.65|2363.35|2368|2359.7|2379.65|2371.35|2365.33|2357.03|670
1755645900000|2025-08-19 23:25:00|2368.4|2360.1|2365.14|2356.84|2373.75|2365.45|2364.95|2356.65|654
1755646200000|2025-08-19 23:30:00|2365.08|2356.78|2376.75|2368.45|2377.47|2369.17|2365.07|2356.77|787
1755646500000|2025-08-19 23:35:00|2377.09|2368.79|2362.85|2354.55|2379.65|2371.35|2358.47|2350.17|752
1755646800000|2025-08-19 23:40:00|2362.79|2354.49|2365.6|2357.3|2366.66|2358.36|2359.03|2350.73|893
1755647100000|2025-08-19 23:45:00|2365.8|2357.5|2358.67|2350.37|2366.89|2358.59|2358.47|2350.17|804
1755647400000|2025-08-19 23:50:00|2358.64|2350.34|2355.7|2347.4|2361.03|2352.73|2351.73|2343.43|886
1755647700000|2025-08-19 23:55:00|2355.91|2347.61|2359.74|2351.44|2362.31|2354.01|2350.77|2342.47|901
1755648000000|2025-08-20 00:00:00|2359.93|2351.63|2376.58|2368.28|2377.99|2369.69|2359.75|2351.45|837
1755648300000|2025-08-20 00:05:00|2376.63|2368.33|2373.75|2365.45|2376.79|2368.49|2372|2363.7|725
1755648600000|2025-08-20 00:10:00|2373.8|2365.5|2359.88|2351.58|2374.1|2365.8|2359.83|2351.53|798
1755648900000|2025-08-20 00:15:00|2359.83|2351.53|2355.68|2347.38|2370.65|2362.35|2352.85|2344.55|756
1755649200000|2025-08-20 00:20:00|2355.4|2347.1|2346.9|2338.6|2360.35|2352.05|2345.51|2337.21|839
1755649500000|2025-08-20 00:25:00|2346.95|2338.65|2351.54|2343.24|2351.54|2343.24|2341.5|2333.2|841
1755649800000|2025-08-20 00:30:00|2351.59|2343.29|2359.57|2351.27|2360.6|2352.3|2349.29|2340.99|856
1755650100000|2025-08-20 00:35:00|2359.67|2351.37|2374.6|2366.3|2374.65|2366.35|2359.62|2351.32|781
1755650400000|2025-08-20 00:40:00|2374.44|2366.14|2389.69|2381.39|2393.65|2385.35|2372.94|2364.64|784
1755650700000|2025-08-20 00:45:00|2389.95|2381.65|2394.63|2386.33|2394.95|2386.65|2387.62|2379.32|756
1755651000000|2025-08-20 00:50:00|2394.59|2386.29|2395.6|2387.3|2397.65|2389.35|2386.41|2378.11|775
1755651300000|2025-08-20 00:55:00|2395.68|2387.38|2398.56|2390.26|2403.29|2394.99|2395.4|2387.1|661
1755651600000|2025-08-20 01:00:00|2398.29|2389.99|2404.55|2396.25|2409.04|2400.74|2397.69|2389.39|842
1755651900000|2025-08-20 01:05:00|2404.58|2396.28|2391.83|2383.53|2407.62|2399.32|2391.05|2382.75|791
1755652200000|2025-08-20 01:10:00|2391.75|2383.45|2385.53|2377.23|2391.84|2383.54|2384.08|2375.78|797
1755652500000|2025-08-20 01:15:00|2385.55|2377.25|2385.9|2377.6|2386.66|2378.36|2377.4|2369.1|838
1755652800000|2025-08-20 01:20:00|2385.77|2377.47|2381.7|2373.4|2391.96|2383.66|2381.41|2373.11|808
1755653100000|2025-08-20 01:25:00|2381.67|2373.37|2379.75|2371.45|2389.26|2380.96|2378.85|2370.55|716
1755653400000|2025-08-20 01:30:00|2380.1|2371.8|2373.57|2365.27|2382.6|2374.3|2367.05|2358.75|864
1755653700000|2025-08-20 01:35:00|2373.61|2365.31|2366.4|2358.1|2376.63|2368.33|2361.13|2352.83|848
1755654000000|2025-08-20 01:40:00|2366.43|2358.13|2364.75|2356.45|2371.95|2363.65|2362.53|2354.23|934
1755654300000|2025-08-20 01:45:00|2364.69|2356.39|2382.67|2374.37|2383.48|2375.18|2364.69|2356.39|909
1755654600000|2025-08-20 01:50:00|2382.73|2374.43|2392.2|2383.9|2401.63|2393.33|2382.2|2373.9|975
1755654900000|2025-08-20 01:55:00|2392.25|2383.95|2383.69|2375.39|2393.7|2385.4|2378.25|2369.95|851
1755655200000|2025-08-20 02:00:00|2383.5|2375.2|2374.33|2366.03|2384.56|2376.26|2373.96|2365.66|843
1755655500000|2025-08-20 02:05:00|2374.71|2366.41|2376.54|2368.24|2387.36|2379.06|2374.71|2366.41|782
1755655800000|2025-08-20 02:10:00|2376.43|2368.13|2386.52|2378.22|2386.52|2378.22|2376.01|2367.71|772
1755656100000|2025-08-20 02:15:00|2386.5|2378.2|2380.89|2372.59|2387.44|2379.14|2378.15|2369.85|783
1755656400000|2025-08-20 02:20:00|2380.76|2372.46|2386.83|2378.53|2390.5|2382.2|2380.76|2372.46|761
1755656700000|2025-08-20 02:25:00|2386.98|2378.68|2383.57|2375.27|2388.85|2380.55|2378.75|2370.45|579
1755657000000|2025-08-20 02:30:00|2383.52|2375.22|2367.64|2359.34|2383.64|2375.34|2366.8|2358.5|722
1755657300000|2025-08-20 02:35:00|2367.69|2359.39|2367.79|2359.49|2371.95|2363.65|2366.33|2358.03|681
1755657600000|2025-08-20 02:40:00|2367.76|2359.46|2368.63|2360.33|2370.65|2362.35|2364.23|2355.93|552
1755657900000|2025-08-20 02:45:00|2368.51|2360.21|2364.08|2355.78|2369.57|2361.27|2363.65|2355.35|581
1755658200000|2025-08-20 02:50:00|2364.15|2355.85|2367.77|2359.47|2368.65|2360.35|2362.65|2354.35|570
1755658500000|2025-08-20 02:55:00|2367.85|2359.55|2367.63|2359.33|2371.75|2363.45|2364.4|2356.1|545
1755658800000|2025-08-20 03:00:00|2367.65|2359.35|2371.78|2363.48|2372.65|2364.35|2366.5|2358.2|638
1755659100000|2025-08-20 03:05:00|2371.75|2363.45|2368.6|2360.3|2371.89|2363.59|2364.65|2356.35|554
1755659400000|2025-08-20 03:10:00|2368.63|2360.33|2362.65|2354.35|2369.65|2361.35|2362.07|2353.77|492
1755659700000|2025-08-20 03:15:00|2362.63|2354.33|2387.69|2379.39|2387.75|2379.45|2362.63|2354.33|651
1755660000000|2025-08-20 03:20:00|2387.71|2379.41|2401.34|2393.04|2401.81|2393.51|2384.89|2376.59|690
1755660300000|2025-08-20 03:25:00|2401.39|2393.09|2428.58|2420.28|2428.71|2420.41|2401.26|2392.96|809
1755660600000|2025-08-20 03:30:00|2428.54|2420.24|2438.75|2430.45|2444.1|2435.8|2425.31|2417.01|937
1755660900000|2025-08-20 03:35:00|2438.77|2430.47|2417.33|2409.03|2444.6|2436.3|2417.33|2409.03|850
1755661200000|2025-08-20 03:40:00|2417.31|2409.01|2412.03|2403.73|2421.55|2413.25|2409.14|2400.84|767
1755661500000|2025-08-20 03:45:00|2411.99|2403.69|2405.1|2396.8|2412.65|2404.35|2399.15|2390.85|697
1755661800000|2025-08-20 03:50:00|2404.9|2396.6|2406.01|2397.71|2406.89|2398.59|2397.59|2389.29|694
1755662100000|2025-08-20 03:55:00|2406.06|2397.76|2403.9|2395.6|2408.9|2400.6|2402.65|2394.35|664
1755662400000|2025-08-20 04:00:00|2403.85|2395.55|2413.75|2405.45|2417.1|2408.8|2402.47|2394.17|806
1755662700000|2025-08-20 04:05:00|2413.7|2405.4|2418.6|2410.3|2426.82|2418.52|2413.15|2404.85|761
1755663000000|2025-08-20 04:10:00|2418.3|2410|2414.95|2406.65|2420.9|2412.6|2411.1|2402.8|716
1755663300000|2025-08-20 04:15:00|2415|2406.7|2428.44|2420.14|2428.44|2420.14|2412.73|2404.43|683
1755663600000|2025-08-20 04:20:00|2428.55|2420.25|2436.1|2427.8|2437.65|2429.35|2427.54|2419.24|593
1755663900000|2025-08-20 04:25:00|2435.95|2427.65|2435.03|2426.73|2437.72|2429.42|2428.18|2419.88|694
1755664200000|2025-08-20 04:30:00|2434.95|2426.65|2444.65|2436.35|2444.65|2436.35|2429.35|2421.05|737
1755664500000|2025-08-20 04:35:00|2444.55|2436.25|2440.65|2432.35|2455.1|2446.8|2440.08|2431.78|754
1755664800000|2025-08-20 04:40:00|2440.7|2432.4|2442.61|2434.31|2445.65|2437.35|2439.45|2431.15|542
1755665100000|2025-08-20 04:45:00|2442.54|2434.24|2438.65|2430.35|2445.03|2436.73|2437.05|2428.75|392
1755665400000|2025-08-20 04:50:00|2438.79|2430.49|2451.6|2443.3|2454.59|2446.29|2438.05|2429.75|620
1755665700000|2025-08-20 04:55:00|2451.68|2443.38|2455.95|2447.65|2458|2449.7|2450.72|2442.42|534
1755666000000|2025-08-20 05:00:00|2455.88|2447.58|2455.85|2447.55|2459.65|2451.35|2450.52|2442.22|657
1755666300000|2025-08-20 05:05:00|2456|2447.7|2447.69|2439.39|2456|2447.7|2442.73|2434.43|653
1755666600000|2025-08-20 05:10:00|2448.5|2440.2|2445.15|2436.85|2449.6|2441.3|2441.44|2433.14|442
1755666900000|2025-08-20 05:15:00|2445.06|2436.76|2425.8|2417.5|2445.06|2436.76|2424.57|2416.27|582
1755667200000|2025-08-20 05:20:00|2425.72|2417.42|2442.68|2434.38|2442.7|2434.4|2425.72|2417.42|495
1755667500000|2025-08-20 05:25:00|2442.65|2434.35|2446.57|2438.27|2449.65|2441.35|2438.71|2430.41|523
1755667800000|2025-08-20 05:30:00|2446.65|2438.35|2446.1|2437.8|2449.6|2441.3|2443.37|2435.07|419
1755668100000|2025-08-20 05:35:00|2446.16|2437.86|2448.53|2440.23|2450.65|2442.35|2443.75|2435.45|442
1755668400000|2025-08-20 05:40:00|2448.7|2440.4|2455.56|2447.26|2456.05|2447.75|2448.55|2440.25|434
1755668700000|2025-08-20 05:45:00|2455.55|2447.25|2452.69|2444.39|2455.65|2447.35|2448.52|2440.22|361
1755669000000|2025-08-20 05:50:00|2452.67|2444.37|2454.6|2446.3|2456.65|2448.35|2449.12|2440.82|421
1755669300000|2025-08-20 05:55:00|2454.65|2446.35|2463.65|2455.35|2466.68|2458.38|2451.9|2443.6|601
1755669600000|2025-08-20 06:00:00|2463.7|2455.4|2454.7|2446.4|2465.41|2457.11|2450.63|2442.33|620
1755669900000|2025-08-20 06:05:00|2454.65|2446.35|2448.65|2440.35|2454.65|2446.35|2448.3|2440|415
1755670200000|2025-08-20 06:10:00|2448.5|2440.2|2447.15|2438.85|2450.65|2442.35|2445.53|2437.23|486
1755670500000|2025-08-20 06:15:00|2447.65|2439.35|2451.53|2443.23|2451.53|2443.23|2443.23|2434.93|582
1755670800000|2025-08-20 06:20:00|2451.4|2443.1|2445.55|2437.25|2454.65|2446.35|2445.15|2436.85|572
1755671100000|2025-08-20 06:25:00|2445.54|2437.24|2440.85|2432.55|2445.54|2437.24|2438.85|2430.55|449
1755671400000|2025-08-20 06:30:00|2440.65|2432.35|2449.6|2441.3|2449.6|2441.3|2439.43|2431.13|381
1755671700000|2025-08-20 06:35:00|2449.55|2441.25|2462.03|2453.73|2462.7|2454.4|2447.75|2439.45|584
1755672000000|2025-08-20 06:40:00|2461.95|2453.65|2469.92|2461.62|2473.71|2465.41|2461.65|2453.35|715
1755672300000|2025-08-20 06:45:00|2470.21|2461.91|2456.6|2448.3|2470.75|2462.45|2453.75|2445.45|578
1755672600000|2025-08-20 06:50:00|2456.3|2448|2456.79|2448.49|2460.71|2452.41|2454.2|2445.9|477
1755672900000|2025-08-20 06:55:00|2456.56|2448.26|2456.9|2448.6|2459.41|2451.11|2455|2446.7|415
1755673200000|2025-08-20 07:00:00|2457|2448.7|2462.95|2454.65|2471.42|2463.12|2457|2448.7|592
1755673500000|2025-08-20 07:05:00|2462.65|2454.35|2471.1|2462.8|2471.41|2463.11|2458.5|2450.2|561
1755673800000|2025-08-20 07:10:00|2470.93|2462.63|2480.9|2472.6|2483.68|2475.38|2470.6|2462.3|663
1755674100000|2025-08-20 07:15:00|2480.7|2472.4|2485.79|2477.49|2489.17|2480.87|2480.25|2471.95|762
1755674400000|2025-08-20 07:20:00|2485.76|2477.46|2479.91|2471.61|2486.65|2478.35|2478.65|2470.35|533
1755674700000|2025-08-20 07:25:00|2479.95|2471.65|2474.7|2466.4|2480.35|2472.05|2471.51|2463.21|485
1755675000000|2025-08-20 07:30:00|2474.61|2466.31|2464|2455.7|2476.71|2468.41|2462.15|2453.85|639
1755675300000|2025-08-20 07:35:00|2463.99|2455.69|2466|2457.7|2467.71|2459.41|2460.05|2451.75|533
1755675600000|2025-08-20 07:40:00|2466.4|2458.1|2463.58|2455.28|2471.26|2462.96|2461.8|2453.5|372
1755675900000|2025-08-20 07:45:00|2463.5|2455.2|2462.05|2453.75|2464.22|2455.92|2459.68|2451.38|508
1755676200000|2025-08-20 07:50:00|2461.65|2453.35|2455.15|2446.85|2463.27|2454.97|2454.82|2446.52|480
1755676500000|2025-08-20 07:55:00|2455.13|2446.83|2447|2438.7|2455.15|2446.85|2445.67|2437.37|336
1755676800000|2025-08-20 08:00:00|2446.99|2438.69|2450.56|2442.26|2452.16|2443.86|2439.46|2431.16|691
1755677100000|2025-08-20 08:05:00|2450.41|2442.11|2452.63|2444.33|2453.46|2445.16|2442.69|2434.39|582
1755677400000|2025-08-20 08:10:00|2452.52|2444.22|2459.33|2451.03|2460.65|2452.35|2450.65|2442.35|699
1755677700000|2025-08-20 08:15:00|2459.4|2451.1|2467.8|2459.5|2468.78|2460.48|2458.98|2450.68|768
1755678000000|2025-08-20 08:20:00|2467.68|2459.38|2471.15|2462.85|2478.65|2470.35|2467.18|2458.88|752
1755678300000|2025-08-20 08:25:00|2471.1|2462.8|2486.54|2478.24|2486.54|2478.24|2467.9|2459.6|786
1755678600000|2025-08-20 08:30:00|2486.18|2477.88|2487.8|2479.5|2490.85|2482.55|2484.58|2476.28|826
1755678900000|2025-08-20 08:35:00|2488.01|2479.71|2488.43|2480.13|2493.04|2484.74|2480.39|2472.09|809
1755679200000|2025-08-20 08:40:00|2488.53|2480.23|2498|2489.7|2498.65|2490.35|2486.5|2478.2|854
1755679500000|2025-08-20 08:45:00|2497.85|2489.55|2501.54|2493.24|2506.07|2497.77|2495.32|2487.02|702
1755679800000|2025-08-20 08:50:00|2501.47|2493.17|2511.03|2502.73|2513.5|2505.2|2494.9|2486.6|810
1755680100000|2025-08-20 08:55:00|2510.71|2502.41|2513.97|2505.67|2526.35|2518.05|2507.15|2498.85|914
1755680400000|2025-08-20 09:00:00|2514.04|2505.74|2503.66|2495.36|2517.1|2508.8|2499.6|2491.3|885
1755680700000|2025-08-20 09:05:00|2503.89|2495.59|2500.99|2492.69|2508.54|2500.24|2496.54|2488.24|746
1755681000000|2025-08-20 09:10:00|2501.03|2492.73|2523.1|2514.8|2527.24|2518.94|2494.21|2485.91|772
1755681300000|2025-08-20 09:15:00|2523.12|2514.82|2511.57|2503.27|2523.7|2515.4|2503.89|2495.59|790
1755681600000|2025-08-20 09:20:00|2511.47|2503.17|2518.62|2510.32|2524.4|2516.1|2511.24|2502.94|805
1755681900000|2025-08-20 09:25:00|2518.49|2510.19|2509.53|2501.23|2519.88|2511.58|2507.91|2499.61|703
1755682200000|2025-08-20 09:30:00|2509.6|2501.3|2499.26|2490.96|2515.75|2507.45|2498.89|2490.59|689
1755682500000|2025-08-20 09:35:00|2499.25|2490.95|2506.9|2498.6|2508.22|2499.92|2496.3|2488|492
1755682800000|2025-08-20 09:40:00|2507.13|2498.83|2514.65|2506.35|2515.38|2507.08|2505.77|2497.47|651
1755683100000|2025-08-20 09:45:00|2513.89|2505.59|2509.78|2501.48|2519.78|2511.48|2509.78|2501.48|757
1755683400000|2025-08-20 09:50:00|2509.67|2501.37|2495.05|2486.75|2509.88|2501.58|2494.58|2486.28|688
1755683700000|2025-08-20 09:55:00|2494.95|2486.65|2494.54|2486.24|2498.8|2490.5|2493.5|2485.2|701
1755684000000|2025-08-20 10:00:00|2494.95|2486.65|2504.93|2496.63|2507.48|2499.18|2489.62|2481.32|802
1755684300000|2025-08-20 10:05:00|2504.62|2496.32|2494.46|2486.16|2504.67|2496.37|2494.44|2486.14|775
1755684600000|2025-08-20 10:10:00|2494.48|2486.18|2484.72|2476.42|2494.95|2486.65|2483.75|2475.45|747
1755684900000|2025-08-20 10:15:00|2484.84|2476.54|2489.75|2481.45|2494.12|2485.82|2484.84|2476.54|815
1755685200000|2025-08-20 10:20:00|2489.77|2481.47|2492.2|2483.9|2498.32|2490.02|2486.67|2478.37|818
1755685500000|2025-08-20 10:25:00|2492.45|2484.15|2494.57|2486.27|2497.35|2489.05|2491.93|2483.63|761
1755685800000|2025-08-20 10:30:00|2494.64|2486.34|2488.56|2480.26|2497.29|2488.99|2486.79|2478.49|674
1755686100000|2025-08-20 10:35:00|2488.62|2480.32|2492|2483.7|2492.48|2484.18|2483.93|2475.63|598
1755686400000|2025-08-20 10:40:00|2492.5|2484.2|2489.62|2481.32|2497.79|2489.49|2487.85|2479.55|928
1755686700000|2025-08-20 10:45:00|2489.51|2481.21|2501.3|2493|2501.72|2493.42|2486.42|2478.12|906
1755687000000|2025-08-20 10:50:00|2501.15|2492.85|2516.65|2508.35|2518.74|2510.44|2501.14|2492.84|726
1755687300000|2025-08-20 10:55:00|2516.68|2508.38|2516.56|2508.26|2520.71|2512.41|2508.55|2500.25|875
1755687600000|2025-08-20 11:00:00|2516.55|2508.25|2519.84|2511.54|2524.6|2516.3|2516.3|2508|965
1755687900000|2025-08-20 11:05:00|2519.87|2511.57|2505.85|2497.55|2520.05|2511.75|2505.27|2496.97|917
1755688200000|2025-08-20 11:10:00|2505.91|2497.61|2499.1|2490.8|2506.92|2498.62|2497.43|2489.13|834
1755688500000|2025-08-20 11:15:00|2499.19|2490.89|2491.28|2482.98|2501.61|2493.31|2487.79|2479.49|878
1755688800000|2025-08-20 11:20:00|2491.29|2482.99|2490.64|2482.34|2497.51|2489.21|2490.24|2481.94|877
1755689100000|2025-08-20 11:25:00|2490.67|2482.37|2481.18|2472.88|2497.62|2489.32|2480.95|2472.65|875
1755689400000|2025-08-20 11:30:00|2481.2|2472.9|2471.36|2463.06|2482.17|2473.87|2462.77|2454.47|1024
1755689700000|2025-08-20 11:35:00|2471.37|2463.07|2463.14|2454.84|2473.92|2465.62|2463.14|2454.84|1029
1755690000000|2025-08-20 11:40:00|2463.26|2454.96|2458.35|2450.05|2467.93|2459.63|2453.36|2445.06|1000
1755690300000|2025-08-20 11:45:00|2458.2|2449.9|2469.26|2460.96|2469.45|2461.15|2451.86|2443.56|1041
1755690600000|2025-08-20 11:50:00|2469.05|2460.75|2490.86|2482.56|2494.96|2486.66|2467.44|2459.14|966
1755690900000|2025-08-20 11:55:00|2491.09|2482.79|2499.5|2491.2|2499.5|2491.2|2483.48|2475.18|946
1755691200000|2025-08-20 12:00:00|2499.53|2491.23|2516.35|2508.05|2527.39|2519.09|2498.99|2490.69|1069
1755691500000|2025-08-20 12:05:00|2516.44|2508.14|2506.3|2498|2520.29|2511.99|2499.67|2491.37|953
1755691800000|2025-08-20 12:10:00|2506.2|2497.9|2509.71|2501.41|2520.89|2512.59|2504.73|2496.43|964
1755692100000|2025-08-20 12:15:00|2509.76|2501.46|2508|2499.7|2518.48|2510.18|2505.35|2497.05|872
1755692400000|2025-08-20 12:20:00|2508.1|2499.8|2495.81|2487.51|2511.65|2503.35|2488.73|2480.43|899
1755692700000|2025-08-20 12:25:00|2495.99|2487.69|2506.3|2498|2512.88|2504.58|2495.99|2487.69|880
1755693000000|2025-08-20 12:30:00|2506.44|2498.14|2512.63|2504.33|2519.05|2510.75|2503.68|2495.38|966
1755693300000|2025-08-20 12:35:00|2512.57|2504.27|2508.02|2499.72|2516.95|2508.65|2506.68|2498.38|980
1755693600000|2025-08-20 12:40:00|2508.01|2499.71|2526.55|2518.25|2528.68|2520.38|2504.75|2496.45|943
1755693900000|2025-08-20 12:45:00|2526|2517.7|2530.77|2522.47|2533.78|2525.48|2520.09|2511.79|950
1755694200000|2025-08-20 12:50:00|2530.76|2522.46|2530.82|2522.52|2538.73|2530.43|2522.78|2514.48|998
1755694500000|2025-08-20 12:55:00|2531.12|2522.82|2536.04|2527.74|2542.08|2533.78|2530.38|2522.08|1023
1755694800000|2025-08-20 13:00:00|2536.19|2527.89|2522.8|2514.5|2539.29|2530.99|2512.01|2503.71|1026
1755695100000|2025-08-20 13:05:00|2522.86|2514.56|2508.37|2500.07|2526.81|2518.51|2507.99|2499.69|917
1755695400000|2025-08-20 13:10:00|2508.4|2500.1|2494.8|2486.5|2508.45|2500.15|2494.74|2486.44|848
1755695700000|2025-08-20 13:15:00|2494.87|2486.57|2503.5|2495.2|2509|2500.7|2485.99|2477.69|957
1755696000000|2025-08-20 13:20:00|2502.8|2494.5|2505.52|2497.22|2508.46|2500.16|2499.23|2490.93|896
1755696300000|2025-08-20 13:25:00|2505.65|2497.35|2511.41|2503.11|2512.87|2504.57|2498.07|2489.77|897
1755696600000|2025-08-20 13:30:00|2511.7|2503.4|2499.68|2491.38|2512.01|2503.71|2488.37|2480.07|1115
1755696900000|2025-08-20 13:35:00|2499.45|2491.15|2506.6|2498.3|2537.54|2529.24|2498.93|2490.63|1138
1755697200000|2025-08-20 13:40:00|2506.93|2498.63|2490.62|2482.32|2510.68|2502.38|2490.62|2482.32|1070
1755697500000|2025-08-20 13:45:00|2490.38|2482.08|2474.6|2466.3|2492.92|2484.62|2469.02|2460.72|1116
1755697800000|2025-08-20 13:50:00|2474.49|2466.19|2479.01|2470.71|2479.86|2471.56|2463.35|2455.05|1095
1755698100000|2025-08-20 13:55:00|2479|2470.7|2474.05|2465.75|2489.14|2480.84|2472.45|2464.15|1106
1755698400000|2025-08-20 14:00:00|2473.94|2465.64|2479.31|2471.01|2498.93|2490.63|2473.18|2464.88|1081
1755698700000|2025-08-20 14:05:00|2479.51|2471.21|2475.76|2467.46|2481.74|2473.44|2465.45|2457.15|1056
1755699000000|2025-08-20 14:10:00|2475.77|2467.47|2481.65|2473.35|2484.68|2476.38|2466.54|2458.24|1063
1755699300000|2025-08-20 14:15:00|2481.88|2473.58|2505.44|2497.14|2509.79|2501.49|2466.68|2458.38|1096
1755699600000|2025-08-20 14:20:00|2505.36|2497.06|2512.76|2504.46|2516.45|2508.15|2498.5|2490.2|1100
1755699900000|2025-08-20 14:25:00|2512.7|2504.4|2513.19|2504.89|2519.6|2511.3|2498.79|2490.49|1075
1755700200000|2025-08-20 14:30:00|2513.22|2504.92|2537.58|2529.28|2538.55|2530.25|2512.96|2504.66|1144
1755700500000|2025-08-20 14:35:00|2537.6|2529.3|2539.42|2531.12|2551.46|2543.16|2527.99|2519.69|1149
1755700800000|2025-08-20 14:40:00|2539.33|2531.03|2552.53|2544.23|2556.55|2548.25|2529.07|2520.77|1080
1755701100000|2025-08-20 14:45:00|2552.51|2544.21|2574.69|2566.39|2576.21|2567.91|2549.21|2540.91|1116
1755701400000|2025-08-20 14:50:00|2574.73|2566.43|2562.68|2554.38|2583.4|2575.1|2553.53|2545.23|1077
1755701700000|2025-08-20 14:55:00|2562.65|2554.35|2547.92|2539.62|2564.82|2556.52|2543.88|2535.58|994
1755702000000|2025-08-20 15:00:00|2547.75|2539.45|2574.75|2566.45|2574.79|2566.49|2541.71|2533.41|1101
1755702300000|2025-08-20 15:05:00|2574.59|2566.29|2604.27|2595.97|2604.99|2596.69|2574.3|2566|1140
1755702600000|2025-08-20 15:10:00|2604.26|2595.96|2602.15|2593.85|2604.26|2595.96|2588.86|2580.56|1009
1755702900000|2025-08-20 15:15:00|2601.57|2593.27|2606.74|2598.44|2623.7|2615.4|2599.04|2590.74|1068
1755703200000|2025-08-20 15:20:00|2606.65|2598.35|2622.55|2614.25|2623.03|2614.73|2603.94|2595.64|1075
1755703500000|2025-08-20 15:25:00|2622.14|2613.84|2623.54|2615.24|2624.38|2616.08|2608.93|2600.63|1050
1755703800000|2025-08-20 15:30:00|2623.77|2615.47|2622.79|2614.49|2634.56|2626.26|2611.61|2603.31|1087
1755704100000|2025-08-20 15:35:00|2622.82|2614.52|2631.51|2623.21|2641.45|2633.15|2612.54|2604.24|1087
1755704400000|2025-08-20 15:40:00|2631.69|2623.39|2626.74|2618.44|2650.81|2642.51|2626.33|2618.03|1025
1755704700000|2025-08-20 15:45:00|2625.71|2617.41|2602.1|2593.8|2627.74|2619.44|2599.63|2591.33|1027
1755705000000|2025-08-20 15:50:00|2602.07|2593.77|2599.86|2591.56|2609.4|2601.1|2592.92|2584.62|994
1755705300000|2025-08-20 15:55:00|2599.83|2591.53|2599.87|2591.57|2610.9|2602.6|2594.67|2586.37|1018
1755705600000|2025-08-20 16:00:00|2599.84|2591.54|2615.88|2607.58|2626.17|2617.87|2599.8|2591.5|1030
1755705900000|2025-08-20 16:05:00|2616.5|2608.2|2600|2591.7|2627.11|2618.81|2599.91|2591.61|1047
1755706200000|2025-08-20 16:10:00|2600.08|2591.78|2619.55|2611.25|2621.1|2612.8|2597.05|2588.75|933
1755706500000|2025-08-20 16:15:00|2619.58|2611.28|2635.29|2626.99|2640.93|2632.63|2617.73|2609.43|1007
1755706800000|2025-08-20 16:20:00|2635.14|2626.84|2621.19|2612.89|2637.38|2629.08|2618.91|2610.61|1020
1755707100000|2025-08-20 16:25:00|2621.3|2613|2611.13|2602.83|2621.3|2613|2607.15|2598.85|931
1755707400000|2025-08-20 16:30:00|2611.06|2602.76|2580.25|2571.95|2612.72|2604.42|2579.57|2571.27|949
1755707700000|2025-08-20 16:35:00|2580.39|2572.09|2579.76|2571.46|2581.93|2573.63|2566.74|2558.44|934
1755708000000|2025-08-20 16:40:00|2579.66|2571.36|2577.93|2569.63|2580.65|2572.35|2570.59|2562.29|770
1755708300000|2025-08-20 16:45:00|2578.03|2569.73|2563.83|2555.53|2585|2576.7|2562.18|2553.88|829
1755708600000|2025-08-20 16:50:00|2563.93|2555.63|2569.73|2561.43|2571.85|2563.55|2561.85|2553.55|783
1755708900000|2025-08-20 16:55:00|2569.91|2561.61|2551.24|2542.94|2569.91|2561.61|2549.89|2541.59|805
1755709200000|2025-08-20 17:00:00|2551.17|2542.87|2573.5|2565.2|2578.56|2570.26|2550.08|2541.78|866
1755709500000|2025-08-20 17:05:00|2573.58|2565.28|2579.3|2571|2583.14|2574.84|2567.25|2558.95|861
1755709800000|2025-08-20 17:10:00|2579.46|2571.16|2561.82|2553.52|2579.49|2571.19|2561.1|2552.8|925
1755710100000|2025-08-20 17:15:00|2561.89|2553.59|2562.41|2554.11|2565.35|2557.05|2554.38|2546.08|870
1755710400000|2025-08-20 17:20:00|2562.51|2554.21|2571.04|2562.74|2572.12|2563.82|2560.8|2552.5|755
1755710700000|2025-08-20 17:25:00|2570.98|2562.68|2579.35|2571.05|2579.7|2571.4|2568.46|2560.16|730
1755711000000|2025-08-20 17:30:00|2579.77|2571.47|2586.96|2578.66|2588.1|2579.8|2577.64|2569.34|752
1755711300000|2025-08-20 17:35:00|2588.03|2579.73|2591.74|2583.44|2600.93|2592.63|2585.7|2577.4|762
1755711600000|2025-08-20 17:40:00|2591.9|2583.6|2611.98|2603.68|2611.98|2603.68|2586.39|2578.09|784
1755711900000|2025-08-20 17:45:00|2612.03|2603.73|2596.01|2587.71|2613.5|2605.2|2591.08|2582.78|977
1755712200000|2025-08-20 17:50:00|2595.78|2587.48|2597.7|2589.4|2602.26|2593.96|2588.89|2580.59|813
1755712500000|2025-08-20 17:55:00|2597.68|2589.38|2599.68|2591.38|2605.11|2596.81|2597.22|2588.92|771
1755712800000|2025-08-20 18:00:00|2599.56|2591.26|2570.07|2561.77|2601.23|2592.93|2565.62|2557.32|985
1755713100000|2025-08-20 18:05:00|2570.99|2562.69|2572.86|2564.56|2576.21|2567.91|2560.33|2552.03|1021
1755713400000|2025-08-20 18:10:00|2572.64|2564.34|2566.43|2558.13|2583|2574.7|2564.63|2556.33|942
1755713700000|2025-08-20 18:15:00|2566.33|2558.03|2564.59|2556.29|2572.33|2564.03|2558.91|2550.61|968
1755714000000|2025-08-20 18:20:00|2564.61|2556.31|2559.06|2550.76|2568.67|2560.37|2557.7|2549.4|925
1755714300000|2025-08-20 18:25:00|2559.13|2550.83|2555.05|2546.75|2560.79|2552.49|2550.7|2542.4|880
1755714600000|2025-08-20 18:30:00|2555.04|2546.74|2557.65|2549.35|2559.9|2551.6|2550.65|2542.35|803
1755714900000|2025-08-20 18:35:00|2556.8|2548.5|2567.07|2558.77|2568.49|2560.19|2551.39|2543.09|826
1755715200000|2025-08-20 18:40:00|2567.24|2558.94|2568.01|2559.71|2581.65|2573.35|2567.24|2558.94|800
1755715500000|2025-08-20 18:45:00|2568|2559.7|2580.06|2571.76|2580.6|2572.3|2565.33|2557.03|874
1755715800000|2025-08-20 18:50:00|2579.98|2571.68|2585.65|2577.35|2586.62|2578.32|2575.07|2566.77|806
1755716100000|2025-08-20 18:55:00|2585.18|2576.88|2579.23|2570.93|2586.67|2578.37|2578.12|2569.82|716
1755716400000|2025-08-20 19:00:00|2579.3|2571|2586.51|2578.21|2589.3|2581|2578.83|2570.53|878
1755716700000|2025-08-20 19:05:00|2586.41|2578.11|2583.9|2575.6|2592.95|2584.65|2583.36|2575.06|806
1755717000000|2025-08-20 19:10:00|2583.75|2575.45|2595.54|2587.24|2597.8|2589.5|2582.87|2574.57|874
1755717300000|2025-08-20 19:15:00|2595.6|2587.3|2598.95|2590.65|2601.9|2593.6|2594.77|2586.47|849
1755717600000|2025-08-20 19:20:00|2598.02|2589.72|2620.68|2612.38|2624.53|2616.23|2594.67|2586.37|839
1755717900000|2025-08-20 19:25:00|2620.35|2612.05|2610.3|2602|2620.43|2612.13|2602.18|2593.88|974
1755718200000|2025-08-20 19:30:00|2610.45|2602.15|2601.89|2593.59|2611.17|2602.87|2600.05|2591.75|901
1755718500000|2025-08-20 19:35:00|2601.95|2593.65|2606.82|2598.52|2610.44|2602.14|2601.95|2593.65|777
1755718800000|2025-08-20 19:40:00|2606.65|2598.35|2612.71|2604.41|2614.9|2606.6|2603.7|2595.4|827
1755719100000|2025-08-20 19:45:00|2612.77|2604.47|2619.97|2611.67|2620.61|2612.31|2604.37|2596.07|903
1755719400000|2025-08-20 19:50:00|2619.95|2611.65|2612.6|2604.3|2623|2614.7|2611.82|2603.52|893
1755719700000|2025-08-20 19:55:00|2613.01|2604.71|2620.29|2611.99|2620.5|2612.2|2608.2|2599.9|929
1755720000000|2025-08-20 20:00:00|2620.14|2611.84|2619.78|2611.48|2624.05|2615.75|2614.75|2606.45|756
1755720300000|2025-08-20 20:05:00|2620.61|2612.31|2640.83|2632.53|2641.7|2633.4|2620.61|2612.31|918
1755720600000|2025-08-20 20:10:00|2640.89|2632.59|2628.28|2619.98|2644.26|2635.96|2621.71|2613.41|917
1755720900000|2025-08-20 20:15:00|2628.16|2619.86|2609.72|2601.42|2630.9|2622.6|2608.88|2600.58|874
1755721200000|2025-08-20 20:20:00|2609.66|2601.36|2617.5|2609.2|2617.5|2609.2|2608.35|2600.05|788
1755721500000|2025-08-20 20:25:00|2617.75|2609.45|2634.03|2625.73|2634.18|2625.88|2616.5|2608.2|746
1755721800000|2025-08-20 20:30:00|2633.98|2625.68|2621.3|2613|2641|2632.7|2620.8|2612.5|957
1755722100000|2025-08-20 20:35:00|2621.41|2613.11|2628.35|2620.05|2631.15|2622.85|2620.6|2612.3|906
1755722400000|2025-08-20 20:40:00|2628.27|2619.97|2639.89|2631.59|2646.29|2637.99|2628.27|2619.97|787
1755722700000|2025-08-20 20:45:00|2639.61|2631.31|2630.37|2622.07|2646.45|2638.15|2630.37|2622.07|832
1755723000000|2025-08-20 20:50:00|2630.32|2622.02|2640.2|2631.9|2649.1|2640.8|2629.51|2621.21|896
1755723300000|2025-08-20 20:55:00|2640.1|2631.8|2629.92|2621.62|2642.1|2633.8|2629.62|2621.32|772
1755723600000|2025-08-20 21:00:00|2629.81|2621.51|2640.72|2632.42|2640.72|2632.42|2627.6|2619.3|806
1755723900000|2025-08-20 21:05:00|2640.67|2632.37|2652.6|2644.3|2652.74|2644.44|2640.65|2632.35|828
1755724200000|2025-08-20 21:10:00|2652.17|2643.87|2651.38|2643.08|2657.81|2649.51|2642.67|2634.37|929
1755724500000|2025-08-20 21:15:00|2651.15|2642.85|2636.78|2628.48|2651.65|2643.35|2635.01|2626.71|998
1755724800000|2025-08-20 21:20:00|2637.13|2628.83|2628.61|2620.31|2642.88|2634.58|2628.51|2620.21|811
1755725100000|2025-08-20 21:25:00|2628.58|2620.28|2622.63|2614.33|2629.81|2621.51|2614.21|2605.91|789
1755725400000|2025-08-20 21:30:00|2622.65|2614.35|2616.31|2608.01|2623.16|2614.86|2610.64|2602.34|720
1755725700000|2025-08-20 21:35:00|2616.33|2608.03|2629.39|2621.09|2629.46|2621.16|2615.64|2607.34|644
1755726000000|2025-08-20 21:40:00|2629.42|2621.12|2654.49|2646.19|2662.61|2654.31|2626.37|2618.07|895
1755726300000|2025-08-20 21:45:00|2654.14|2645.84|2661.46|2653.16|2661.46|2653.16|2649.96|2641.66|757
1755726600000|2025-08-20 21:50:00|2661.45|2653.15|2662.4|2654.1|2669.84|2661.54|2661.26|2652.96|726
1755726900000|2025-08-20 21:55:00|2662.42|2654.12|2657.84|2649.54|2664.08|2655.78|2657.15|2648.85|658
1755727200000|2025-08-20 22:00:00|2657.89|2649.59|2659.78|2651.48|2675.05|2666.75|2657.89|2649.59|903
1755727500000|2025-08-20 22:05:00|2659.34|2651.04|2645.54|2637.24|2661.65|2653.35|2644.7|2636.4|877
1755727800000|2025-08-20 22:10:00|2646.62|2638.32|2653.44|2645.14|2653.98|2645.68|2643.57|2635.27|779
1755728100000|2025-08-20 22:15:00|2653.84|2645.54|2667.51|2659.21|2669.42|2661.12|2652.72|2644.42|917
1755728400000|2025-08-20 22:20:00|2667.15|2658.85|2659|2650.7|2668.85|2660.55|2653.3|2645|856
1755728700000|2025-08-20 22:25:00|2658.93|2650.63|2667.4|2659.1|2670.21|2661.91|2658.26|2649.96|822
1755729000000|2025-08-20 22:30:00|2667.41|2659.11|2658.77|2650.47|2667.42|2659.12|2657.91|2649.61|820
1755729300000|2025-08-20 22:35:00|2658.82|2650.52|2666.25|2657.95|2667.22|2658.92|2652.91|2644.61|742
1755729600000|2025-08-20 22:40:00|2666.51|2658.21|2662.86|2654.56|2673.19|2664.89|2660.51|2652.21|750
1755729900000|2025-08-20 22:45:00|2662.93|2654.63|2665.43|2657.13|2669|2660.7|2659.4|2651.1|744
1755730200000|2025-08-20 22:50:00|2665.05|2656.75|2668.53|2660.23|2670.36|2662.06|2661.17|2652.87|721
1755730500000|2025-08-20 22:55:00|2668.62|2660.32|2669.89|2661.59|2674.68|2666.38|2667.81|2659.51|726
1755730800000|2025-08-20 23:00:00|2669.77|2661.47|2664.42|2656.12|2679.15|2670.85|2664.14|2655.84|876
1755731100000|2025-08-20 23:05:00|2664.51|2656.21|2682.35|2674.05|2682.54|2674.24|2659.1|2650.8|757
1755731400000|2025-08-20 23:10:00|2682.44|2674.14|2687.78|2679.48|2693.09|2684.79|2682|2673.7|848
1755731700000|2025-08-20 23:15:00|2687.82|2679.52|2672.97|2664.67|2688.6|2680.3|2672.7|2664.4|824
1755732000000|2025-08-20 23:20:00|2672.91|2664.61|2662.4|2654.1|2673.79|2665.49|2660.12|2651.82|718
1755732300000|2025-08-20 23:25:00|2662.5|2654.2|2650.82|2642.52|2662.55|2654.25|2648.89|2640.59|694
1755732600000|2025-08-20 23:30:00|2650.75|2642.45|2642.44|2634.14|2651.94|2643.64|2640.42|2632.12|786
1755732900000|2025-08-20 23:35:00|2642.55|2634.25|2655.91|2647.61|2656.19|2647.89|2642.34|2634.04|812
1755733200000|2025-08-20 23:40:00|2655.9|2647.6|2670.93|2662.63|2671.01|2662.71|2654.76|2646.46|748
1755733500000|2025-08-20 23:45:00|2670.84|2662.54|2648.39|2640.09|2670.94|2662.64|2646.74|2638.44|825
1755733800000|2025-08-20 23:50:00|2648.53|2640.23|2638.99|2630.69|2649.54|2641.24|2638.02|2629.72|842
1755734100000|2025-08-20 23:55:00|2638.83|2630.53|2650.65|2642.35|2650.65|2642.35|2638.77|2630.47|732
1755734400000|2025-08-21 00:00:00|2650.62|2642.32|2650.54|2642.24|2664.15|2655.85|2648.56|2640.26|898
1755734700000|2025-08-21 00:05:00|2650.32|2642.02|2630.77|2622.47|2655.1|2646.8|2630.19|2621.89|851
1755735000000|2025-08-21 00:10:00|2630.74|2622.44|2631.63|2623.33|2640.97|2632.67|2630.74|2622.44|797
1755735300000|2025-08-21 00:15:00|2631.87|2623.57|2622.95|2614.65|2639.19|2630.89|2622.95|2614.65|865
1755735600000|2025-08-21 00:20:00|2622.99|2614.69|2625.7|2617.4|2627.68|2619.38|2621.33|2613.03|790
1755735900000|2025-08-21 00:25:00|2625.67|2617.37|2624.1|2615.8|2626.64|2618.34|2620.53|2612.23|661
1755736200000|2025-08-21 00:30:00|2624.6|2616.3|2644.62|2636.32|2644.9|2636.6|2623.68|2615.38|836
1755736500000|2025-08-21 00:35:00|2644.73|2636.43|2655.02|2646.72|2657.22|2648.92|2642.17|2633.87|815
1755736800000|2025-08-21 00:40:00|2655|2646.7|2639.65|2631.35|2655.34|2647.04|2637.16|2628.86|840
1755737100000|2025-08-21 00:45:00|2639.63|2631.33|2636.85|2628.55|2650.21|2641.91|2629.9|2621.6|922
1755737400000|2025-08-21 00:50:00|2636.8|2628.5|2644.97|2636.67|2649.05|2640.75|2635.42|2627.12|920
1755737700000|2025-08-21 00:55:00|2645.11|2636.81|2654.21|2645.91|2656.65|2648.35|2643.5|2635.2|846
1755738000000|2025-08-21 01:00:00|2654.16|2645.86|2640.61|2632.31|2654.49|2646.19|2640.08|2631.78|831
1755738300000|2025-08-21 01:05:00|2640.62|2632.32|2631.72|2623.42|2641.05|2632.75|2629.18|2620.88|856
1755738600000|2025-08-21 01:10:00|2631.74|2623.44|2630.97|2622.67|2639.51|2631.21|2628.5|2620.2|813
1755738900000|2025-08-21 01:15:00|2631.61|2623.31|2615.97|2607.67|2633.87|2625.57|2615.97|2607.67|899
1755739200000|2025-08-21 01:20:00|2616.09|2607.79|2631.7|2623.4|2632.79|2624.49|2616.06|2607.76|867
1755739500000|2025-08-21 01:25:00|2632.08|2623.78|2621.38|2613.08|2632.21|2623.91|2619.85|2611.55|767
1755739800000|2025-08-21 01:30:00|2621.39|2613.09|2627.35|2619.05|2628.04|2619.74|2620.35|2612.05|864
1755740100000|2025-08-21 01:35:00|2627.38|2619.08|2630.68|2622.38|2632.1|2623.8|2623.47|2615.17|842
1755740400000|2025-08-21 01:40:00|2630.63|2622.33|2632.16|2623.86|2637.46|2629.16|2629.26|2620.96|829
1755740700000|2025-08-21 01:45:00|2631.85|2623.55|2635.09|2626.79|2641.6|2633.3|2624.42|2616.12|922
1755741000000|2025-08-21 01:50:00|2635.19|2626.89|2644.62|2636.32|2649.75|2641.45|2634.36|2626.06|888
1755741300000|2025-08-21 01:55:00|2644.42|2636.12|2639.06|2630.76|2648.15|2639.85|2636.24|2627.94|922
1755741600000|2025-08-21 02:00:00|2638.83|2630.53|2637.65|2629.35|2649.75|2641.45|2633.15|2624.85|976
1755741900000|2025-08-21 02:05:00|2637.85|2629.55|2623.62|2615.32|2637.85|2629.55|2617.27|2608.97|865
1755742200000|2025-08-21 02:10:00|2623.61|2615.31|2617.63|2609.33|2623.74|2615.44|2615.64|2607.34|790
1755742500000|2025-08-21 02:15:00|2617.8|2609.5|2600.45|2592.15|2618.79|2610.49|2599.58|2591.28|909
1755742800000|2025-08-21 02:20:00|2600.41|2592.11|2604.68|2596.38|2606.79|2598.49|2599.85|2591.55|829
1755743100000|2025-08-21 02:25:00|2604.69|2596.39|2605.2|2596.9|2608.23|2599.93|2602.55|2594.25|773
1755743400000|2025-08-21 02:30:00|2605.29|2596.99|2592.39|2584.09|2605.74|2597.44|2588.3|2580|855
1755743700000|2025-08-21 02:35:00|2592.34|2584.04|2588.38|2580.08|2599.7|2591.4|2586.92|2578.62|793
1755744000000|2025-08-21 02:40:00|2588.31|2580.01|2587.14|2578.84|2591.13|2582.83|2585.03|2576.73|772
1755744300000|2025-08-21 02:45:00|2587.22|2578.92|2586.1|2577.8|2590.71|2582.41|2584.65|2576.35|719
1755744600000|2025-08-21 02:50:00|2586|2577.7|2593.38|2585.08|2594.17|2585.87|2586|2577.7|714
1755744900000|2025-08-21 02:55:00|2593.56|2585.26|2597.2|2588.9|2598.41|2590.11|2593.01|2584.71|490
1755745200000|2025-08-21 03:00:00|2597.13|2588.83|2613.43|2605.13|2614.08|2605.78|2596.93|2588.63|818
1755745500000|2025-08-21 03:05:00|2613.1|2604.8|2632.97|2624.67|2633.55|2625.25|2610.8|2602.5|661
1755745800000|2025-08-21 03:10:00|2632.85|2624.55|2637.74|2629.44|2647.98|2639.68|2631.99|2623.69|910
1755746100000|2025-08-21 03:15:00|2637.62|2629.32|2619.8|2611.5|2637.72|2629.42|2619.8|2611.5|784
1755746400000|2025-08-21 03:20:00|2619.93|2611.63|2607.65|2599.35|2621.65|2613.35|2605.32|2597.02|738
1755746700000|2025-08-21 03:25:00|2607.6|2599.3|2608.58|2600.28|2613.85|2605.55|2606.63|2598.33|711
1755747000000|2025-08-21 03:30:00|2608.6|2600.3|2603.72|2595.42|2610.47|2602.17|2597.66|2589.36|700
1755747300000|2025-08-21 03:35:00|2603.76|2595.46|2602.7|2594.4|2606.66|2598.36|2600.07|2591.77|688
1755747600000|2025-08-21 03:40:00|2602.5|2594.2|2597.68|2589.38|2606.13|2597.83|2597.34|2589.04|740
1755747900000|2025-08-21 03:45:00|2597.55|2589.25|2590.96|2582.66|2599.16|2590.86|2590.5|2582.2|654
1755748200000|2025-08-21 03:50:00|2590.86|2582.56|2590.62|2582.32|2597.01|2588.71|2588.12|2579.82|727
1755748500000|2025-08-21 03:55:00|2590.68|2582.38|2585.91|2577.61|2591.6|2583.3|2584.2|2575.9|548
1755748800000|2025-08-21 04:00:00|2585.93|2577.63|2590.98|2582.68|2591.37|2583.07|2581.76|2573.46|531
1755749100000|2025-08-21 04:05:00|2590.89|2582.59|2575.12|2566.82|2591.98|2583.68|2574.97|2566.67|472
1755749400000|2025-08-21 04:10:00|2575.03|2566.73|2576.74|2568.44|2577.95|2569.65|2573.05|2564.75|590
1755749700000|2025-08-21 04:15:00|2576.77|2568.47|2572.28|2563.98|2577.25|2568.95|2571.65|2563.35|515
1755750000000|2025-08-21 04:20:00|2572.15|2563.85|2571.14|2562.84|2575.54|2567.24|2568|2559.7|603
1755750300000|2025-08-21 04:25:00|2571.5|2563.2|2574.48|2566.18|2574.52|2566.22|2567.12|2558.82|530
1755750600000|2025-08-21 04:30:00|2574.12|2565.82|2585.05|2576.75|2585.57|2577.27|2571.53|2563.23|708
1755750900000|2025-08-21 04:35:00|2584.65|2576.35|2578.11|2569.81|2589.95|2581.65|2577.12|2568.82|659
1755751200000|2025-08-21 04:40:00|2578.31|2570.01|2585.55|2577.25|2585.63|2577.33|2578.31|2570.01|623
1755751500000|2025-08-21 04:45:00|2585.61|2577.31|2581.6|2573.3|2586.47|2578.17|2581.14|2572.84|665
1755751800000|2025-08-21 04:50:00|2581.58|2573.28|2578.15|2569.85|2582.6|2574.3|2576.27|2567.97|531
1755752100000|2025-08-21 04:55:00|2577.71|2569.41|2575.93|2567.63|2579.6|2571.3|2575.15|2566.85|606
1755752400000|2025-08-21 05:00:00|2575.97|2567.67|2570.07|2561.77|2578.36|2570.06|2569.79|2561.49|517
1755752700000|2025-08-21 05:05:00|2570.08|2561.78|2565.68|2557.38|2573.75|2565.45|2565.19|2556.89|577
1755753000000|2025-08-21 05:10:00|2565.71|2557.41|2567.55|2559.25|2570.16|2561.86|2565.33|2557.03|420
1755753300000|2025-08-21 05:15:00|2568.65|2560.35|2567.64|2559.34|2573.1|2564.8|2567.29|2558.99|400
1755753600000|2025-08-21 05:20:00|2567.22|2558.92|2568.84|2560.54|2569.15|2560.85|2560.11|2551.81|587
1755753900000|2025-08-21 05:25:00|2568.51|2560.21|2572.4|2564.1|2574.43|2566.13|2567.89|2559.59|558
1755754200000|2025-08-21 05:30:00|2572.35|2564.05|2578.35|2570.05|2578.58|2570.28|2571.59|2563.29|698
1755754500000|2025-08-21 05:35:00|2578.45|2570.15|2576.21|2567.91|2581.23|2572.93|2574.26|2565.96|632
1755754800000|2025-08-21 05:40:00|2576.55|2568.25|2576.97|2568.67|2578.49|2570.19|2572.77|2564.47|640
1755755100000|2025-08-21 05:45:00|2576.89|2568.59|2582.49|2574.19|2582.83|2574.53|2571.75|2563.45|824
1755755400000|2025-08-21 05:50:00|2582.97|2574.67|2583.67|2575.37|2585.05|2576.75|2580.42|2572.12|663
1755755700000|2025-08-21 05:55:00|2583.63|2575.33|2586.42|2578.12|2586.65|2578.35|2579.26|2570.96|539
1755756000000|2025-08-21 06:00:00|2586.51|2578.21|2572.13|2563.83|2586.51|2578.21|2572.13|2563.83|684
1755756300000|2025-08-21 06:05:00|2572.14|2563.84|2565.36|2557.06|2573.05|2564.75|2561.49|2553.19|719
1755756600000|2025-08-21 06:10:00|2565.44|2557.14|2563.1|2554.8|2568.81|2560.51|2560.99|2552.69|740
1755756900000|2025-08-21 06:15:00|2563.08|2554.78|2563.51|2555.21|2565.44|2557.14|2559.39|2551.09|751
1755757200000|2025-08-21 06:20:00|2563.61|2555.31|2560.81|2552.51|2563.71|2555.41|2558.65|2550.35|591
1755757500000|2025-08-21 06:25:00|2560.91|2552.61|2563.88|2555.58|2565.1|2556.8|2560.84|2552.54|517
1755757800000|2025-08-21 06:30:00|2563.86|2555.56|2565.64|2557.34|2567.7|2559.4|2562.07|2553.77|645
1755758100000|2025-08-21 06:35:00|2565.01|2556.71|2560.55|2552.25|2570.78|2562.48|2559.73|2551.43|624
1755758400000|2025-08-21 06:40:00|2560.6|2552.3|2564.83|2556.53|2564.83|2556.53|2560.6|2552.3|614
1755758700000|2025-08-21 06:45:00|2564.75|2556.45|2564.38|2556.08|2566.18|2557.88|2560.61|2552.31|609
1755759000000|2025-08-21 06:50:00|2564.36|2556.06|2564.53|2556.23|2567.19|2558.89|2559.7|2551.4|463
1755759300000|2025-08-21 06:55:00|2564.88|2556.58|2569.16|2560.86|2569.57|2561.27|2563.19|2554.89|526
1755759600000|2025-08-21 07:00:00|2568.81|2560.51|2566.4|2558.1|2568.94|2560.64|2560.55|2552.25|592
1755759900000|2025-08-21 07:05:00|2566.37|2558.07|2579.09|2570.79|2583.65|2575.35|2566.37|2558.07|656
1755760200000|2025-08-21 07:10:00|2579.02|2570.72|2566.84|2558.54|2579.02|2570.72|2566.6|2558.3|696
1755760500000|2025-08-21 07:15:00|2566.85|2558.55|2560.78|2552.48|2568.65|2560.35|2559.55|2551.25|607
1755760800000|2025-08-21 07:20:00|2560.88|2552.58|2561.37|2553.07|2562.78|2554.48|2554.74|2546.44|839
1755761100000|2025-08-21 07:25:00|2561.65|2553.35|2557.6|2549.3|2563.79|2555.49|2554.65|2546.35|723
1755761400000|2025-08-21 07:30:00|2557.7|2549.4|2565.43|2557.13|2565.49|2557.19|2554.58|2546.28|816
1755761700000|2025-08-21 07:35:00|2565.38|2557.08|2579.53|2571.23|2579.53|2571.23|2563.72|2555.42|706
1755762000000|2025-08-21 07:40:00|2579.48|2571.18|2571.65|2563.35|2579.48|2571.18|2571.44|2563.14|596
1755762300000|2025-08-21 07:45:00|2571.6|2563.3|2575.19|2566.89|2577.45|2569.15|2570.33|2562.03|621
1755762600000|2025-08-21 07:50:00|2575.06|2566.76|2576.01|2567.71|2582.55|2574.25|2575.06|2566.76|601
1755762900000|2025-08-21 07:55:00|2576.12|2567.82|2575.71|2567.41|2578.99|2570.69|2573.78|2565.48|598
1755763200000|2025-08-21 08:00:00|2575.85|2567.55|2570.43|2562.13|2578.6|2570.3|2568.65|2560.35|675
1755763500000|2025-08-21 08:05:00|2570.46|2562.16|2585.17|2576.87|2587.2|2578.9|2569|2560.7|632
1755763800000|2025-08-21 08:10:00|2585.27|2576.97|2599.02|2590.72|2601.1|2592.8|2584.26|2575.96|651
1755764100000|2025-08-21 08:15:00|2599.12|2590.82|2585.64|2577.34|2599.39|2591.09|2580.87|2572.57|692
1755764400000|2025-08-21 08:20:00|2585.84|2577.54|2592.78|2584.48|2593.76|2585.46|2574.59|2566.29|738
1755764700000|2025-08-21 08:25:00|2592.69|2584.39|2584.96|2576.66|2601.8|2593.5|2581.42|2573.12|716
1755765000000|2025-08-21 08:30:00|2585.02|2576.72|2586.25|2577.95|2587.91|2579.61|2578.72|2570.42|643
1755765300000|2025-08-21 08:35:00|2586.2|2577.9|2580.35|2572.05|2586.31|2578.01|2579.21|2570.91|736
1755765600000|2025-08-21 08:40:00|2580.34|2572.04|2585.37|2577.07|2585.66|2577.36|2576.73|2568.43|642
1755765900000|2025-08-21 08:45:00|2585.34|2577.04|2582.24|2573.94|2591.34|2583.04|2580.64|2572.34|751
1755766200000|2025-08-21 08:50:00|2582.29|2573.99|2579.46|2571.16|2583.65|2575.35|2574.59|2566.29|824
1755766500000|2025-08-21 08:55:00|2579.38|2571.08|2570.2|2561.9|2579.38|2571.08|2569.7|2561.4|688
1755766800000|2025-08-21 09:00:00|2570.15|2561.85|2569.06|2560.76|2575.84|2567.54|2566.79|2558.49|833
1755767100000|2025-08-21 09:05:00|2569.01|2560.71|2572.68|2564.38|2578.28|2569.98|2568.49|2560.19|799
1755767400000|2025-08-21 09:10:00|2572.8|2564.5|2573.36|2565.06|2574.12|2565.82|2569.16|2560.86|495
1755767700000|2025-08-21 09:15:00|2573.4|2565.1|2584.4|2576.1|2584.4|2576.1|2568.58|2560.28|771
1755768000000|2025-08-21 09:20:00|2584.25|2575.95|2577.85|2569.55|2584.93|2576.63|2574.56|2566.26|709
1755768300000|2025-08-21 09:25:00|2577.75|2569.45|2584.35|2576.05|2585.61|2577.31|2576.62|2568.32|568
1755768600000|2025-08-21 09:30:00|2584.18|2575.88|2606.26|2597.96|2613.65|2605.35|2582.45|2574.15|748
1755768900000|2025-08-21 09:35:00|2606.35|2598.05|2618.2|2609.9|2619.44|2611.14|2605.27|2596.97|802
1755769200000|2025-08-21 09:40:00|2618.23|2609.93|2631.05|2622.75|2631.75|2623.45|2617.75|2609.45|767
1755769500000|2025-08-21 09:45:00|2631.01|2622.71|2639.86|2631.56|2642.55|2634.25|2624.56|2616.26|942
1755769800000|2025-08-21 09:50:00|2639.91|2631.61|2625.06|2616.76|2641|2632.7|2624.38|2616.08|876
1755770100000|2025-08-21 09:55:00|2624.61|2616.31|2613.17|2604.87|2626.54|2618.24|2612.6|2604.3|738
1755770400000|2025-08-21 10:00:00|2613.48|2605.18|2600.77|2592.47|2613.64|2605.34|2595.75|2587.45|810
1755770700000|2025-08-21 10:05:00|2600.82|2592.52|2619.59|2611.29|2633.04|2624.74|2600.17|2591.87|873
1755771000000|2025-08-21 10:10:00|2619.73|2611.43|2614.12|2605.82|2623.66|2615.36|2614.09|2605.79|756
1755771300000|2025-08-21 10:15:00|2614.09|2605.79|2620.77|2612.47|2626.66|2618.36|2610.86|2602.56|915
1755771600000|2025-08-21 10:20:00|2620.84|2612.54|2607.29|2598.99|2622.62|2614.32|2607.29|2598.99|863
1755771900000|2025-08-21 10:25:00|2607.27|2598.97|2611.56|2603.26|2615.82|2607.52|2603.5|2595.2|867
1755772200000|2025-08-21 10:30:00|2611.61|2603.31|2598.99|2590.69|2611.61|2603.31|2598.98|2590.68|667
1755772500000|2025-08-21 10:35:00|2599.54|2591.24|2590.22|2581.92|2600.58|2592.28|2588.14|2579.84|691
1755772800000|2025-08-21 10:40:00|2590.52|2582.22|2605.46|2597.16|2610.27|2601.97|2590.5|2582.2|909
1755773100000|2025-08-21 10:45:00|2605.31|2597.01|2603.85|2595.55|2611.6|2603.3|2599.94|2591.64|802
1755773400000|2025-08-21 10:50:00|2604.55|2596.25|2600.88|2592.58|2604.82|2596.52|2594.37|2586.07|753
1755773700000|2025-08-21 10:55:00|2600.91|2592.61|2607.52|2599.22|2607.7|2599.4|2598.67|2590.37|790
1755774000000|2025-08-21 11:00:00|2607.57|2599.27|2610.15|2601.85|2615.04|2606.74|2603.02|2594.72|887
1755774300000|2025-08-21 11:05:00|2610.1|2601.8|2615.72|2607.42|2620.65|2612.35|2609.17|2600.87|838
1755774600000|2025-08-21 11:10:00|2615.7|2607.4|2611.3|2603|2615.7|2607.4|2608.17|2599.87|643
1755774900000|2025-08-21 11:15:00|2611.43|2603.13|2623.08|2614.78|2626.04|2617.74|2611.43|2603.13|744
1755775200000|2025-08-21 11:20:00|2623.14|2614.84|2624.58|2616.28|2624.63|2616.33|2615.72|2607.42|729
1755775500000|2025-08-21 11:25:00|2624.5|2616.2|2627.58|2619.28|2629.09|2620.79|2621.64|2613.34|651
1755775800000|2025-08-21 11:30:00|2627.65|2619.35|2622.95|2614.65|2632.5|2624.2|2622.43|2614.13|679
1755776100000|2025-08-21 11:35:00|2622.91|2614.61|2604.15|2595.85|2624.06|2615.76|2603.37|2595.07|756
1755776400000|2025-08-21 11:40:00|2603.95|2595.65|2619.28|2610.98|2620.86|2612.56|2600.68|2592.38|852
1755776700000|2025-08-21 11:45:00|2619.01|2610.71|2601.75|2593.45|2619.62|2611.32|2601.6|2593.3|862
1755777000000|2025-08-21 11:50:00|2601.92|2593.62|2604.92|2596.62|2611.67|2603.37|2600.17|2591.87|862
1755777300000|2025-08-21 11:55:00|2605.3|2597|2615.67|2607.37|2620.7|2612.4|2605.25|2596.95|761
1755777600000|2025-08-21 12:00:00|2615.59|2607.29|2611.57|2603.27|2625.3|2617|2605.94|2597.64|819
1755777900000|2025-08-21 12:05:00|2611.48|2603.18|2625.4|2617.1|2628.1|2619.8|2610.19|2601.89|894
1755778200000|2025-08-21 12:10:00|2625.25|2616.95|2619.31|2611.01|2627.42|2619.12|2618|2609.7|840
1755778500000|2025-08-21 12:15:00|2618.51|2610.21|2611.16|2602.86|2623.44|2615.14|2605.07|2596.77|860
1755778800000|2025-08-21 12:20:00|2611.59|2603.29|2614.75|2606.45|2620.97|2612.67|2609.11|2600.81|929
1755779100000|2025-08-21 12:25:00|2614.85|2606.55|2602.23|2593.93|2616.06|2607.76|2593.63|2585.33|900
1755779400000|2025-08-21 12:30:00|2602.17|2593.87|2617.85|2609.55|2625.74|2617.44|2601.14|2592.84|1066
1755779700000|2025-08-21 12:35:00|2617.75|2609.45|2600.93|2592.63|2618.6|2610.3|2599.65|2591.35|924
1755780000000|2025-08-21 12:40:00|2600.68|2592.38|2597.8|2589.5|2605.83|2597.53|2597.8|2589.5|901
1755780300000|2025-08-21 12:45:00|2597.79|2589.49|2581.22|2572.92|2599.62|2591.32|2576.34|2568.04|917
1755780600000|2025-08-21 12:50:00|2581.27|2572.97|2582.78|2574.48|2582.82|2574.52|2568.6|2560.3|1052
1755780900000|2025-08-21 12:55:00|2582.95|2574.65|2583.58|2575.28|2587.95|2579.65|2580.55|2572.25|916
1755781200000|2025-08-21 13:00:00|2583.43|2575.13|2595.65|2587.35|2595.76|2587.46|2571.8|2563.5|946
1755781500000|2025-08-21 13:05:00|2595.58|2587.28|2596.57|2588.27|2599.85|2591.55|2585.1|2576.8|858
1755781800000|2025-08-21 13:10:00|2596.58|2588.28|2589.63|2581.33|2597.9|2589.6|2586.65|2578.35|882
1755782100000|2025-08-21 13:15:00|2589.62|2581.32|2584|2575.7|2593.1|2584.8|2582.64|2574.34|943
1755782400000|2025-08-21 13:20:00|2584.2|2575.9|2583.9|2575.6|2586.9|2578.6|2578.3|2570|840
1755782700000|2025-08-21 13:25:00|2584.05|2575.75|2597.71|2589.41|2598.1|2589.8|2583.21|2574.91|899
1755783000000|2025-08-21 13:30:00|2597.77|2589.47|2597.61|2589.31|2607.74|2599.44|2578.85|2570.55|1128
1755783300000|2025-08-21 13:35:00|2597.32|2589.02|2606.65|2598.35|2619.82|2611.52|2591.7|2583.4|1113
1755783600000|2025-08-21 13:40:00|2607.25|2598.95|2608.54|2600.24|2609.3|2601|2592.2|2583.9|1021
1755783900000|2025-08-21 13:45:00|2608.61|2600.31|2597.05|2588.75|2609.15|2600.85|2582.04|2573.74|1135
1755784200000|2025-08-21 13:50:00|2596.95|2588.65|2589.87|2581.57|2600.6|2592.3|2583.3|2575|1104
1755784500000|2025-08-21 13:55:00|2589.96|2581.66|2581.9|2573.6|2594.25|2585.95|2580.92|2572.62|1045
1755784800000|2025-08-21 14:00:00|2582.22|2573.92|2589.15|2580.85|2596|2587.7|2578.51|2570.21|1081
1755785100000|2025-08-21 14:05:00|2589.53|2581.23|2589.68|2581.38|2601.43|2593.13|2586.25|2577.95|974
1755785400000|2025-08-21 14:10:00|2589.67|2581.37|2602.58|2594.28|2606.43|2598.13|2587.16|2578.86|996
1755785700000|2025-08-21 14:15:00|2602.35|2594.05|2611.06|2602.76|2619.53|2611.23|2598.99|2590.69|1048
1755786000000|2025-08-21 14:20:00|2611.2|2602.9|2591.73|2583.43|2612.94|2604.64|2591.15|2582.85|1044
1755786300000|2025-08-21 14:25:00|2591.65|2583.35|2596.78|2588.48|2599.07|2590.77|2588.06|2579.76|1018
1755786600000|2025-08-21 14:30:00|2596.86|2588.56|2575.69|2567.39|2600|2591.7|2575.69|2567.39|999
1755786900000|2025-08-21 14:35:00|2575.09|2566.79|2562.79|2554.49|2581.01|2572.71|2562.73|2554.43|930
1755787200000|2025-08-21 14:40:00|2562.61|2554.31|2570.65|2562.35|2571.05|2562.75|2546.2|2537.9|992
1755787500000|2025-08-21 14:45:00|2570.96|2562.66|2563.33|2555.03|2571.99|2563.69|2558.61|2550.31|970
1755787800000|2025-08-21 14:50:00|2563.44|2555.14|2580.13|2571.83|2583.19|2574.89|2560.65|2552.35|903
1755788100000|2025-08-21 14:55:00|2579.93|2571.63|2571.56|2563.26|2580.13|2571.83|2566.36|2558.06|860
1755788400000|2025-08-21 15:00:00|2571.6|2563.3|2559.63|2551.33|2578.25|2569.95|2559.34|2551.04|892
1755788700000|2025-08-21 15:05:00|2559.56|2551.26|2558.84|2550.54|2560.5|2552.2|2548.26|2539.96|1001
1755789000000|2025-08-21 15:10:00|2558.98|2550.68|2530.79|2522.49|2559.85|2551.55|2529.9|2521.6|984
1755789300000|2025-08-21 15:15:00|2530.83|2522.53|2545.53|2537.23|2547.65|2539.35|2525.68|2517.38|992
1755789600000|2025-08-21 15:20:00|2545.5|2537.2|2545.25|2536.95|2551.35|2543.05|2537.65|2529.35|951
1755789900000|2025-08-21 15:25:00|2545.4|2537.1|2534.6|2526.3|2549.18|2540.88|2533.52|2525.22|874
1755790200000|2025-08-21 15:30:00|2534.55|2526.25|2527.08|2518.78|2536.78|2528.48|2524.08|2515.78|968
1755790500000|2025-08-21 15:35:00|2527.07|2518.77|2532.53|2524.23|2535.88|2527.58|2525.17|2516.87|901
1755790800000|2025-08-21 15:40:00|2532.73|2524.43|2528.45|2520.15|2536.94|2528.64|2524.44|2516.14|911
1755791100000|2025-08-21 15:45:00|2528.4|2520.1|2514.72|2506.42|2528.71|2520.41|2512.6|2504.3|968
1755791400000|2025-08-21 15:50:00|2514.77|2506.47|2515.55|2507.25|2524.9|2516.6|2513.78|2505.48|842
1755791700000|2025-08-21 15:55:00|2515.6|2507.3|2512.3|2504|2517.32|2509.02|2504.76|2496.46|922
1755792000000|2025-08-21 16:00:00|2512.6|2504.3|2510.15|2501.85|2516.41|2508.11|2508.02|2499.72|962
1755792300000|2025-08-21 16:05:00|2510.63|2502.33|2519.04|2510.74|2523.5|2515.2|2504.93|2496.63|964
1755792600000|2025-08-21 16:10:00|2519.01|2510.71|2521.1|2512.8|2522.68|2514.38|2517.44|2509.14|870
1755792900000|2025-08-21 16:15:00|2521.4|2513.1|2528.15|2519.85|2529.65|2521.35|2519.28|2510.98|917
1755793200000|2025-08-21 16:20:00|2528.65|2520.35|2519.3|2511|2528.77|2520.47|2517.65|2509.35|816
1755793500000|2025-08-21 16:25:00|2519.26|2510.96|2520.21|2511.91|2522.54|2514.24|2512.43|2504.13|819
1755793800000|2025-08-21 16:30:00|2520.09|2511.79|2512.54|2504.24|2523.93|2515.63|2510.92|2502.62|751
1755794100000|2025-08-21 16:35:00|2512.56|2504.26|2514.89|2506.59|2517.93|2509.63|2510.15|2501.85|756
1755794400000|2025-08-21 16:40:00|2514.8|2506.5|2515.05|2506.75|2517.65|2509.35|2510.12|2501.82|591
1755794700000|2025-08-21 16:45:00|2514.98|2506.68|2505.05|2496.75|2517.85|2509.55|2504.59|2496.29|763
1755795000000|2025-08-21 16:50:00|2505|2496.7|2503.45|2495.15|2510.56|2502.26|2503.45|2495.15|678
1755795300000|2025-08-21 16:55:00|2503.2|2494.9|2496|2487.7|2505.86|2497.56|2493.07|2484.77|762
1755795600000|2025-08-21 17:00:00|2496.63|2488.33|2484.45|2476.15|2497.03|2488.73|2481.74|2473.44|800
1755795900000|2025-08-21 17:05:00|2484.59|2476.29|2475.63|2467.33|2487.55|2479.25|2473.8|2465.5|954
1755796200000|2025-08-21 17:10:00|2475.65|2467.35|2483.63|2475.33|2485.9|2477.6|2474.62|2466.32|808
1755796500000|2025-08-21 17:15:00|2482.67|2474.37|2487.79|2479.49|2492.3|2484|2482.55|2474.25|853
1755796800000|2025-08-21 17:20:00|2487.69|2479.39|2484.7|2476.4|2488.65|2480.35|2483.59|2475.29|908
1755797100000|2025-08-21 17:25:00|2485|2476.7|2480.48|2472.18|2488.96|2480.66|2480|2471.7|894
1755797400000|2025-08-21 17:30:00|2480.4|2472.1|2487.89|2479.59|2489.89|2481.59|2479.92|2471.62|900
1755797700000|2025-08-21 17:35:00|2487.79|2479.49|2499.65|2491.35|2503.13|2494.83|2484.68|2476.38|926
1755798000000|2025-08-21 17:40:00|2499.57|2491.27|2496.91|2488.61|2502.79|2494.49|2492.66|2484.36|775
1755798300000|2025-08-21 17:45:00|2496.81|2488.51|2494.8|2486.5|2499.26|2490.96|2487.7|2479.4|824
1755798600000|2025-08-21 17:50:00|2494.85|2486.55|2487.65|2479.35|2495.1|2486.8|2484.59|2476.29|766
1755798900000|2025-08-21 17:55:00|2487.6|2479.3|2490.57|2482.27|2491.11|2482.81|2484.78|2476.48|684
1755799200000|2025-08-21 18:00:00|2490.53|2482.23|2497.73|2489.43|2499.04|2490.74|2489.97|2481.67|828
1755799500000|2025-08-21 18:05:00|2497.67|2489.37|2499.8|2491.5|2505.18|2496.88|2497.62|2489.32|770
1755799800000|2025-08-21 18:10:00|2499.73|2491.43|2489.65|2481.35|2501|2492.7|2489.1|2480.8|793
1755800100000|2025-08-21 18:15:00|2489.56|2481.26|2493.9|2485.6|2495|2486.7|2486.18|2477.88|879
1755800400000|2025-08-21 18:20:00|2493.91|2485.61|2502.51|2494.21|2506.07|2497.77|2493.25|2484.95|747
1755800700000|2025-08-21 18:25:00|2502.53|2494.23|2501.05|2492.75|2506.45|2498.15|2499.4|2491.1|669
1755801000000|2025-08-21 18:30:00|2501.1|2492.8|2493.65|2485.35|2502.6|2494.3|2493.33|2485.03|736
1755801300000|2025-08-21 18:35:00|2493.33|2485.03|2504.05|2495.75|2504.6|2496.3|2492.05|2483.75|757
1755801600000|2025-08-21 18:40:00|2504.26|2495.96|2496.72|2488.42|2505.8|2497.5|2495.58|2487.28|670
1755801900000|2025-08-21 18:45:00|2497.07|2488.77|2495.33|2487.03|2497.98|2489.68|2489.1|2480.8|774
1755802200000|2025-08-21 18:50:00|2495.41|2487.11|2507.17|2498.87|2507.68|2499.38|2492.65|2484.35|746
1755802500000|2025-08-21 18:55:00|2506.88|2498.58|2510.04|2501.74|2510.98|2502.68|2505.95|2497.65|744
1755802800000|2025-08-21 19:00:00|2510.03|2501.73|2514.6|2506.3|2516.64|2508.34|2508.21|2499.91|751
1755803100000|2025-08-21 19:05:00|2514.55|2506.25|2521.79|2513.49|2523.4|2515.1|2512.63|2504.33|645
1755803400000|2025-08-21 19:10:00|2521.77|2513.47|2511.85|2503.55|2522.27|2513.97|2510|2501.7|728
1755803700000|2025-08-21 19:15:00|2512|2503.7|2504.5|2496.2|2515.7|2507.4|2502.98|2494.68|663
1755804000000|2025-08-21 19:20:00|2504.6|2496.3|2492.1|2483.8|2505.1|2496.8|2490.69|2482.39|795
1755804300000|2025-08-21 19:25:00|2492.56|2484.26|2491.8|2483.5|2497.7|2489.4|2491.35|2483.05|793
1755804600000|2025-08-21 19:30:00|2491.72|2483.42|2487.38|2479.08|2496.9|2488.6|2487.37|2479.07|726
1755804900000|2025-08-21 19:35:00|2487.51|2479.21|2491.85|2483.55|2491.95|2483.65|2485.45|2477.15|771
1755805200000|2025-08-21 19:40:00|2491.5|2483.2|2495.53|2487.23|2498.58|2490.28|2491.02|2482.72|771
1755805500000|2025-08-21 19:45:00|2495.65|2487.35|2497.03|2488.73|2498.1|2489.8|2489.65|2481.35|737
1755805800000|2025-08-21 19:50:00|2496.88|2488.58|2495.09|2486.79|2498.3|2490|2492.52|2484.22|819
1755806100000|2025-08-21 19:55:00|2495.95|2487.65|2497.58|2489.28|2500.07|2491.77|2492.75|2484.45|662
1755806400000|2025-08-21 20:00:00|2497.71|2489.41|2496.61|2488.31|2502.1|2493.8|2494.25|2485.95|868
1755806700000|2025-08-21 20:05:00|2496.65|2488.35|2497.6|2489.3|2501.4|2493.1|2494.65|2486.35|795
1755807000000|2025-08-21 20:10:00|2497.65|2489.35|2504.5|2496.2|2504.7|2496.4|2496.61|2488.31|592
1755807300000|2025-08-21 20:15:00|2504.53|2496.23|2501.66|2493.36|2507.05|2498.75|2499.35|2491.05|659
1755807600000|2025-08-21 20:20:00|2501.55|2493.25|2504.8|2496.5|2506.65|2498.35|2500.66|2492.36|593
1755807900000|2025-08-21 20:25:00|2504.85|2496.55|2500.1|2491.8|2506.71|2498.41|2499.15|2490.85|439
1755808200000|2025-08-21 20:30:00|2500.13|2491.83|2488.1|2479.8|2500.57|2492.27|2488.1|2479.8|496
1755808500000|2025-08-21 20:35:00|2488.53|2480.23|2490.01|2481.71|2492.65|2484.35|2483.65|2475.35|611
1755808800000|2025-08-21 20:40:00|2490.1|2481.8|2499.59|2491.29|2499.62|2491.32|2489.5|2481.2|551
1755809100000|2025-08-21 20:45:00|2499.56|2491.26|2500.95|2492.65|2503.68|2495.38|2498.65|2490.35|609
1755809400000|2025-08-21 20:50:00|2500.8|2492.5|2513.3|2505|2513.3|2505|2499.75|2491.45|604
1755809700000|2025-08-21 20:55:00|2513.2|2504.9|2504.93|2496.63|2519.04|2510.74|2502.93|2494.63|633
1755810000000|2025-08-21 21:00:00|2504.97|2496.67|2491.2|2482.9|2508.23|2499.93|2490.08|2481.78|858
1755810300000|2025-08-21 21:05:00|2491.18|2482.88|2502.75|2494.45|2503.52|2495.22|2491.18|2482.88|618
1755810600000|2025-08-21 21:10:00|2502.76|2494.46|2510.59|2502.29|2510.9|2502.6|2499.41|2491.11|557
1755810900000|2025-08-21 21:15:00|2510.55|2502.25|2503.68|2495.38|2514.28|2505.98|2499.88|2491.58|869
1755811200000|2025-08-21 21:20:00|2503.62|2495.32|2507.84|2499.54|2509.35|2501.05|2502.12|2493.82|653
1755811500000|2025-08-21 21:25:00|2507.85|2499.55|2503.99|2495.69|2511.13|2502.83|2503.76|2495.46|610
1755811800000|2025-08-21 21:30:00|2503.95|2495.65|2505.54|2497.24|2505.72|2497.42|2494.61|2486.31|548
1755812100000|2025-08-21 21:35:00|2505.5|2497.2|2496.93|2488.63|2505.71|2497.41|2492.84|2484.54|510
1755812400000|2025-08-21 21:40:00|2497.21|2488.91|2493.61|2485.31|2498.99|2490.69|2493.21|2484.91|503
1755812700000|2025-08-21 21:45:00|2493.62|2485.32|2497.03|2488.73|2499.74|2491.44|2493.59|2485.29|335
1755813000000|2025-08-21 21:50:00|2497.04|2488.74|2494.93|2486.63|2498.99|2490.69|2489.69|2481.39|311
1755813300000|2025-08-21 21:55:00|2494.84|2486.54|2492.88|2484.58|2497.71|2489.41|2492.65|2484.35|277
1755813600000|2025-08-21 22:00:00|2492.89|2484.59|2490.69|2482.39|2494.1|2485.8|2489.65|2481.35|221
1755813900000|2025-08-21 22:05:00|2490.81|2482.51|2498.37|2490.07|2498.79|2490.49|2488.78|2480.48|237
1755814200000|2025-08-21 22:10:00|2498.34|2490.04|2500.69|2492.39|2501.75|2493.45|2498.1|2489.8|459
1755814500000|2025-08-21 22:15:00|2500.66|2492.36|2499.59|2491.29|2503.53|2495.23|2498.4|2490.1|457
1755814800000|2025-08-21 22:20:00|2499.58|2491.28|2505.37|2497.07|2506.92|2498.62|2498.73|2490.43|384
1755815100000|2025-08-21 22:25:00|2505.18|2496.88|2503.7|2495.4|2510.69|2502.39|2503.1|2494.8|359
1755815400000|2025-08-21 22:30:00|2503.75|2495.45|2505.05|2496.75|2510|2501.7|2503.75|2495.45|323
1755815700000|2025-08-21 22:35:00|2505|2496.7|2504.65|2496.35|2506.65|2498.35|2503.63|2495.33|430
1755816000000|2025-08-21 22:40:00|2504.7|2496.4|2498.1|2489.8|2506.78|2498.48|2495.68|2487.38|666
1755816300000|2025-08-21 22:45:00|2498.05|2489.75|2503.57|2495.27|2503.65|2495.35|2495.96|2487.66|719
1755816600000|2025-08-21 22:50:00|2503.6|2495.3|2497.98|2489.68|2504.74|2496.44|2496.55|2488.25|682
1755816900000|2025-08-21 22:55:00|2498.1|2489.8|2499.26|2490.96|2500.75|2492.45|2496.45|2488.15|523
1755817200000|2025-08-21 23:00:00|2499.1|2490.8|2493.4|2485.1|2499.9|2491.6|2492.58|2484.28|520
1755817500000|2025-08-21 23:05:00|2493.5|2485.2|2484.65|2476.35|2493.75|2485.45|2484.35|2476.05|532
1755817800000|2025-08-21 23:10:00|2484.64|2476.34|2482.64|2474.34|2485.7|2477.4|2480.43|2472.13|444
1755818100000|2025-08-21 23:15:00|2482.63|2474.33|2481.69|2473.39|2485.55|2477.25|2480.49|2472.19|536
1755818400000|2025-08-21 23:20:00|2481.8|2473.5|2482.03|2473.73|2483.66|2475.36|2480.46|2472.16|477
1755818700000|2025-08-21 23:25:00|2481.95|2473.65|2486.75|2478.45|2487.77|2479.47|2478.63|2470.33|528
1755819000000|2025-08-21 23:30:00|2486.8|2478.5|2479.65|2471.35|2487.2|2478.9|2477.18|2468.88|597
1755819300000|2025-08-21 23:35:00|2479.6|2471.3|2473.95|2465.65|2479.97|2471.67|2473.15|2464.85|580
1755819600000|2025-08-21 23:40:00|2474|2465.7|2468.33|2460.03|2475.66|2467.36|2468.33|2460.03|514
1755819900000|2025-08-21 23:45:00|2468.69|2460.39|2473.75|2465.45|2475.1|2466.8|2468.69|2460.39|633
1755820200000|2025-08-21 23:50:00|2473.62|2465.32|2482.7|2474.4|2483.36|2475.06|2471.65|2463.35|726
1755820500000|2025-08-21 23:55:00|2482.79|2474.49|2485.81|2477.51|2486.15|2477.85|2482.3|2474|531
1755820800000|2025-08-22 00:00:00|2485.7|2477.4|2496.61|2488.31|2500.66|2492.36|2484.91|2476.61|782
1755821100000|2025-08-22 00:05:00|2496.56|2488.26|2502.8|2494.5|2502.91|2494.61|2492.51|2484.21|820
1755821400000|2025-08-22 00:10:00|2502.78|2494.48|2498.1|2489.8|2512|2503.7|2498.03|2489.73|857
1755821700000|2025-08-22 00:15:00|2498.05|2489.75|2493.7|2485.4|2498.05|2489.75|2490.95|2482.65|812
1755822000000|2025-08-22 00:20:00|2493.8|2485.5|2504.13|2495.83|2506.6|2498.3|2493.8|2485.5|810
1755822300000|2025-08-22 00:25:00|2503.91|2495.61|2504.77|2496.47|2508.65|2500.35|2503.8|2495.5|726
1755822600000|2025-08-22 00:30:00|2504.8|2496.5|2507.48|2499.18|2509.29|2500.99|2503.54|2495.24|738
1755822900000|2025-08-22 00:35:00|2507.18|2498.88|2502.55|2494.25|2509.85|2501.55|2500.95|2492.65|854
1755823200000|2025-08-22 00:40:00|2502.4|2494.1|2505.58|2497.28|2510.63|2502.33|2501.97|2493.67|784
1755823500000|2025-08-22 00:45:00|2506.5|2498.2|2495.53|2487.23|2506.9|2498.6|2495.53|2487.23|724
1755823800000|2025-08-22 00:50:00|2495.57|2487.27|2494.3|2486|2498.6|2490.3|2493.51|2485.21|738
1755824100000|2025-08-22 00:55:00|2494.25|2485.95|2499.92|2491.62|2500.65|2492.35|2493.75|2485.45|806
1755824400000|2025-08-22 01:00:00|2499.9|2491.6|2499.15|2490.85|2503.9|2495.6|2498.53|2490.23|833
1755824700000|2025-08-22 01:05:00|2499.1|2490.8|2477.75|2469.45|2499.1|2490.8|2476.08|2467.78|774
1755825000000|2025-08-22 01:10:00|2477.6|2469.3|2478.93|2470.63|2485.71|2477.41|2474.2|2465.9|969
1755825300000|2025-08-22 01:15:00|2478.95|2470.65|2494|2485.7|2495|2486.7|2478.41|2470.11|866
1755825600000|2025-08-22 01:20:00|2493.95|2485.65|2492.91|2484.61|2495.23|2486.93|2487.78|2479.48|864
1755825900000|2025-08-22 01:25:00|2493.09|2484.79|2491.65|2483.35|2495.9|2487.6|2488.91|2480.61|829
1755826200000|2025-08-22 01:30:00|2491.44|2483.14|2488.65|2480.35|2493.31|2485.01|2485.83|2477.53|897
1755826500000|2025-08-22 01:35:00|2488.53|2480.23|2484.66|2476.36|2491.1|2482.8|2484.14|2475.84|816
1755826800000|2025-08-22 01:40:00|2484.71|2476.41|2486.75|2478.45|2491.06|2482.76|2482.65|2474.35|728
1755827100000|2025-08-22 01:45:00|2486.68|2478.38|2488.68|2480.38|2490.1|2481.8|2486.06|2477.76|599
1755827400000|2025-08-22 01:50:00|2488.72|2480.42|2482.9|2474.6|2488.9|2480.6|2479.73|2471.43|577
1755827700000|2025-08-22 01:55:00|2482.95|2474.65|2485.1|2476.8|2486|2477.7|2482.53|2474.23|612
1755828000000|2025-08-22 02:00:00|2485.65|2477.35|2483.5|2475.2|2487.71|2479.41|2480.32|2472.02|640
1755828300000|2025-08-22 02:05:00|2483.65|2475.35|2496.75|2488.45|2496.98|2488.68|2483.6|2475.3|822
1755828600000|2025-08-22 02:10:00|2496.84|2488.54|2512.57|2504.27|2513.56|2505.26|2496.84|2488.54|734
1755828900000|2025-08-22 02:15:00|2512.65|2504.35|2513.58|2505.28|2515.65|2507.35|2505.31|2497.01|730
1755829200000|2025-08-22 02:20:00|2513.78|2505.48|2527.2|2518.9|2527.38|2519.08|2512.68|2504.38|799
1755829500000|2025-08-22 02:25:00|2527.15|2518.85|2521.92|2513.62|2527.65|2519.35|2518.65|2510.35|552
1755829800000|2025-08-22 02:30:00|2521.6|2513.3|2507.69|2499.39|2522.08|2513.78|2507.6|2499.3|605
1755830100000|2025-08-22 02:35:00|2507.65|2499.35|2500.68|2492.38|2509.8|2501.5|2499.1|2490.8|516
1755830400000|2025-08-22 02:40:00|2500.65|2492.35|2492.09|2483.79|2501.65|2493.35|2492.09|2483.79|454
1755830700000|2025-08-22 02:45:00|2492.94|2484.64|2486.65|2478.35|2492.94|2484.64|2476.13|2467.83|635
1755831000000|2025-08-22 02:50:00|2486.51|2478.21|2481.68|2473.38|2492.67|2484.37|2481.54|2473.24|662
1755831300000|2025-08-22 02:55:00|2481.62|2473.32|2482.65|2474.35|2484.67|2476.37|2479.58|2471.28|538
1755831600000|2025-08-22 03:00:00|2482.68|2474.38|2483.5|2475.2|2484.25|2475.95|2476.7|2468.4|603
1755831900000|2025-08-22 03:05:00|2483.65|2475.35|2492.65|2484.35|2493.05|2484.75|2481.4|2473.1|592
1755832200000|2025-08-22 03:10:00|2492.7|2484.4|2491.63|2483.33|2493.88|2485.58|2487.24|2478.94|533
1755832500000|2025-08-22 03:15:00|2491.98|2483.68|2488.14|2479.84|2492.9|2484.6|2484.62|2476.32|556
1755832800000|2025-08-22 03:20:00|2488.28|2479.98|2484.82|2476.52|2493.6|2485.3|2482.35|2474.05|533
1755833100000|2025-08-22 03:25:00|2484.78|2476.48|2482.85|2474.55|2486.65|2478.35|2482.3|2474|519
1755833400000|2025-08-22 03:30:00|2482.7|2474.4|2476.75|2468.45|2483.81|2475.51|2473.84|2465.54|470
1755833700000|2025-08-22 03:35:00|2476.35|2468.05|2470.63|2462.33|2479.65|2471.35|2469.6|2461.3|519
1755834000000|2025-08-22 03:40:00|2470.95|2462.65|2461.71|2453.41|2471.15|2462.85|2457.37|2449.07|619
1755834300000|2025-08-22 03:45:00|2461.76|2453.46|2474.12|2465.82|2475.67|2467.37|2461.76|2453.46|682
1755834600000|2025-08-22 03:50:00|2474.08|2465.78|2472.57|2464.27|2475.53|2467.23|2466.32|2458.02|713
1755834900000|2025-08-22 03:55:00|2472.56|2464.26|2471.54|2463.24|2476.61|2468.31|2468.13|2459.83|682
1755835200000|2025-08-22 04:00:00|2471.63|2463.33|2479.68|2471.38|2481.8|2473.5|2470.65|2462.35|749
1755835500000|2025-08-22 04:05:00|2479.66|2471.36|2482.58|2474.28|2490.65|2482.35|2478.65|2470.35|775
1755835800000|2025-08-22 04:10:00|2482.57|2474.27|2483.03|2474.73|2486.52|2478.22|2480.41|2472.11|563
1755836100000|2025-08-22 04:15:00|2482.79|2474.49|2494.73|2486.43|2496.24|2487.94|2482.13|2473.83|612
1755836400000|2025-08-22 04:20:00|2494.55|2486.25|2494.75|2486.45|2497.7|2489.4|2492.65|2484.35|582
1755836700000|2025-08-22 04:25:00|2494.65|2486.35|2485.59|2477.29|2495.46|2487.16|2484.43|2476.13|638
1755837000000|2025-08-22 04:30:00|2485.6|2477.3|2488.32|2480.02|2491.82|2483.52|2481.49|2473.19|723
1755837300000|2025-08-22 04:35:00|2488.29|2479.99|2491.59|2483.29|2494.85|2486.55|2486.81|2478.51|642
1755837600000|2025-08-22 04:40:00|2491.73|2483.43|2489.46|2481.16|2492.75|2484.45|2488.42|2480.12|395
1755837900000|2025-08-22 04:45:00|2489.57|2481.27|2485.74|2477.44|2491.85|2483.55|2485.36|2477.06|531
1755838200000|2025-08-22 04:50:00|2485.77|2477.47|2475.26|2466.96|2485.9|2477.6|2474.62|2466.32|725
1755838500000|2025-08-22 04:55:00|2475.32|2467.02|2478.7|2470.4|2478.7|2470.4|2472.57|2464.27|674
1755838800000|2025-08-22 05:00:00|2478.57|2470.27|2477.52|2469.22|2478.9|2470.6|2472.68|2464.38|654
1755839100000|2025-08-22 05:05:00|2477.53|2469.23|2475.88|2467.58|2482.69|2474.39|2475.58|2467.28|654
1755839400000|2025-08-22 05:10:00|2475.85|2467.55|2479.84|2471.54|2481.8|2473.5|2475.78|2467.48|684
1755839700000|2025-08-22 05:15:00|2479.83|2471.53|2477.4|2469.1|2482.68|2474.38|2476.6|2468.3|569
1755840000000|2025-08-22 05:20:00|2477.47|2469.17|2474.11|2465.81|2477.75|2469.45|2472.38|2464.08|622
1755840300000|2025-08-22 05:25:00|2474.12|2465.82|2472.64|2464.34|2474.24|2465.94|2467.7|2459.4|503
1755840600000|2025-08-22 05:30:00|2472.71|2464.41|2479.46|2471.16|2480.65|2472.35|2470.89|2462.59|641
1755840900000|2025-08-22 05:35:00|2479.39|2471.09|2473.8|2465.5|2484.89|2476.59|2473.74|2465.44|713
1755841200000|2025-08-22 05:40:00|2473.83|2465.53|2477.2|2468.9|2477.3|2469|2467.97|2459.67|660
1755841500000|2025-08-22 05:45:00|2476.99|2468.69|2489.68|2481.38|2491.1|2482.8|2476.27|2467.97|664
1755841800000|2025-08-22 05:50:00|2489.7|2481.4|2488.73|2480.43|2492.57|2484.27|2485.35|2477.05|631
1755842100000|2025-08-22 05:55:00|2488.46|2480.16|2485.68|2477.38|2491.65|2483.35|2485.49|2477.19|682
1755842400000|2025-08-22 06:00:00|2485.7|2477.4|2478.77|2470.47|2488.23|2479.93|2478.45|2470.15|773
1755842700000|2025-08-22 06:05:00|2478.75|2470.45|2482.21|2473.91|2482.53|2474.23|2476.96|2468.66|707
1755843000000|2025-08-22 06:10:00|2482.19|2473.89|2488.66|2480.36|2489.65|2481.35|2481.88|2473.58|666
1755843300000|2025-08-22 06:15:00|2488.56|2480.26|2495.64|2487.34|2496.91|2488.61|2487.83|2479.53|799
1755843600000|2025-08-22 06:20:00|2495.7|2487.4|2499.51|2491.21|2503.65|2495.35|2495.56|2487.26|708
1755843900000|2025-08-22 06:25:00|2499.44|2491.14|2503.7|2495.4|2504.1|2495.8|2496.75|2488.45|662
1755844200000|2025-08-22 06:30:00|2503.69|2495.39|2492.82|2484.52|2506.7|2498.4|2492.4|2484.1|783
1755844500000|2025-08-22 06:35:00|2492.84|2484.54|2485.13|2476.83|2494.61|2486.31|2484.27|2475.97|630
1755844800000|2025-08-22 06:40:00|2485.12|2476.82|2480.7|2472.4|2485.65|2477.35|2473.86|2465.56|738
1755845100000|2025-08-22 06:45:00|2480.75|2472.45|2486.73|2478.43|2491.65|2483.35|2477.65|2469.35|836
1755845400000|2025-08-22 06:50:00|2487.07|2478.77|2487.75|2479.45|2489.05|2480.75|2481.27|2472.97|683
1755845700000|2025-08-22 06:55:00|2487.71|2479.41|2489.1|2480.8|2491|2482.7|2485.63|2477.33|703
1755846000000|2025-08-22 07:00:00|2489.28|2480.98|2510.5|2502.2|2513.24|2504.94|2486.67|2478.37|728
1755846300000|2025-08-22 07:05:00|2510.69|2502.39|2516.76|2508.46|2516.76|2508.46|2507.75|2499.45|813
1755846600000|2025-08-22 07:10:00|2516.46|2508.16|2503.79|2495.49|2516.66|2508.36|2503.2|2494.9|834
1755846900000|2025-08-22 07:15:00|2503.85|2495.55|2503.6|2495.3|2505.9|2497.6|2497.34|2489.04|790
1755847200000|2025-08-22 07:20:00|2503.63|2495.33|2506.57|2498.27|2511.65|2503.35|2500.36|2492.06|793
1755847500000|2025-08-22 07:25:00|2506.6|2498.3|2507.95|2499.65|2510.88|2502.58|2501.81|2493.51|799
1755847800000|2025-08-22 07:30:00|2507.83|2499.53|2495.99|2487.69|2507.83|2499.53|2493.62|2485.32|654
1755848100000|2025-08-22 07:35:00|2496.08|2487.78|2503.59|2495.29|2503.65|2495.35|2495.68|2487.38|687
1755848400000|2025-08-22 07:40:00|2503.52|2495.22|2496.94|2488.64|2504.98|2496.68|2495.58|2487.28|656
1755848700000|2025-08-22 07:45:00|2496.92|2488.62|2507.02|2498.72|2507.07|2498.77|2492.77|2484.47|699
1755849000000|2025-08-22 07:50:00|2506.74|2498.44|2517.5|2509.2|2523.94|2515.64|2505.93|2497.63|869
1755849300000|2025-08-22 07:55:00|2517.71|2509.41|2508.66|2500.36|2519.03|2510.73|2507.21|2498.91|834
1755849600000|2025-08-22 08:00:00|2508.58|2500.28|2514.85|2506.55|2515.7|2507.4|2503.56|2495.26|870
1755849900000|2025-08-22 08:05:00|2514.97|2506.67|2522.61|2514.31|2525.66|2517.36|2513.63|2505.33|867
1755850200000|2025-08-22 08:10:00|2522.95|2514.65|2530.32|2522.02|2530.68|2522.38|2521.66|2513.36|822
1755850500000|2025-08-22 08:15:00|2530.33|2522.03|2526.7|2518.4|2533.65|2525.35|2524.14|2515.84|716
1755850800000|2025-08-22 08:20:00|2526.62|2518.32|2524.64|2516.34|2532.14|2523.84|2524.64|2516.34|845
1755851100000|2025-08-22 08:25:00|2524.63|2516.33|2529.4|2521.1|2530.1|2521.8|2519.85|2511.55|739
1755851400000|2025-08-22 08:30:00|2529.28|2520.98|2521.58|2513.28|2529.65|2521.35|2518.69|2510.39|842
1755851700000|2025-08-22 08:35:00|2521.63|2513.33|2515.91|2507.61|2521.65|2513.35|2513.55|2505.25|760
1755852000000|2025-08-22 08:40:00|2515.98|2507.68|2513.8|2505.5|2516.16|2507.86|2509.65|2501.35|694
1755852300000|2025-08-22 08:45:00|2513.7|2505.4|2504.15|2495.85|2513.7|2505.4|2503.73|2495.43|627
1755852600000|2025-08-22 08:50:00|2503.99|2495.69|2507.06|2498.76|2507.09|2498.79|2503.1|2494.8|616
1755852900000|2025-08-22 08:55:00|2506.94|2498.64|2503.11|2494.81|2506.94|2498.64|2501.75|2493.45|597
1755853200000|2025-08-22 09:00:00|2503.16|2494.86|2497.65|2489.35|2507.65|2499.35|2497.05|2488.75|603
1755853500000|2025-08-22 09:05:00|2497.15|2488.85|2500.65|2492.35|2506.66|2498.36|2496.09|2487.79|710
1755853800000|2025-08-22 09:10:00|2500.41|2492.11|2494.08|2485.78|2503.95|2495.65|2493.69|2485.39|612
1755854100000|2025-08-22 09:15:00|2494.13|2485.83|2496.57|2488.27|2499.6|2491.3|2492.17|2483.87|686
1755854400000|2025-08-22 09:20:00|2496.58|2488.28|2493.16|2484.86|2497.8|2489.5|2492.03|2483.73|685
1755854700000|2025-08-22 09:25:00|2493.41|2485.11|2491.65|2483.35|2494.53|2486.23|2486.49|2478.19|535
1755855000000|2025-08-22 09:30:00|2491.51|2483.21|2487.52|2479.22|2497.54|2489.24|2486.65|2478.35|723
1755855300000|2025-08-22 09:35:00|2487.68|2479.38|2488.61|2480.31|2489.65|2481.35|2481.64|2473.34|678
1755855600000|2025-08-22 09:40:00|2488.58|2480.28|2491.66|2483.36|2492.1|2483.8|2487.65|2479.35|420
1755855900000|2025-08-22 09:45:00|2491.6|2483.3|2497.1|2488.8|2497.9|2489.6|2489.65|2481.35|570
1755856200000|2025-08-22 09:50:00|2497.05|2488.75|2495.69|2487.39|2498.66|2490.36|2493.01|2484.71|573
1755856500000|2025-08-22 09:55:00|2495.74|2487.44|2497.15|2488.85|2499.65|2491.35|2495.29|2486.99|458
1755856800000|2025-08-22 10:00:00|2497.16|2488.86|2492.84|2484.54|2497.75|2489.45|2491.32|2483.02|604
1755857100000|2025-08-22 10:05:00|2492.85|2484.55|2495.17|2486.87|2498.65|2490.35|2492.15|2483.85|620
1755857400000|2025-08-22 10:10:00|2495.14|2486.84|2484.88|2476.58|2496.59|2488.29|2484.8|2476.5|558
1755857700000|2025-08-22 10:15:00|2484.73|2476.43|2480.78|2472.48|2484.86|2476.56|2479.65|2471.35|563
1755858000000|2025-08-22 10:20:00|2481.27|2472.97|2485.22|2476.92|2487.77|2479.47|2480.65|2472.35|542
1755858300000|2025-08-22 10:25:00|2485.26|2476.96|2486.22|2477.92|2487.8|2479.5|2483.5|2475.2|588
1755858600000|2025-08-22 10:30:00|2486.21|2477.91|2484.2|2475.9|2486.85|2478.55|2479.76|2471.46|656
1755858900000|2025-08-22 10:35:00|2484.65|2476.35|2480.27|2471.97|2484.65|2476.35|2479.45|2471.15|601
1755859200000|2025-08-22 10:40:00|2480.22|2471.92|2483.25|2474.95|2484.13|2475.83|2476.88|2468.58|455
1755859500000|2025-08-22 10:45:00|2483.26|2474.96|2477.93|2469.63|2484.09|2475.79|2475.09|2466.79|581
1755859800000|2025-08-22 10:50:00|2478.25|2469.95|2476.93|2468.63|2482.67|2474.37|2476.7|2468.4|563
1755860100000|2025-08-22 10:55:00|2476.8|2468.5|2471.66|2463.36|2477.09|2468.79|2470.65|2462.35|556
1755860400000|2025-08-22 11:00:00|2471.61|2463.31|2468.32|2460.02|2472.84|2464.54|2468.31|2460.01|612
1755860700000|2025-08-22 11:05:00|2468.34|2460.04|2456.54|2448.24|2470.84|2462.54|2456.5|2448.2|828
1755861000000|2025-08-22 11:10:00|2456.27|2447.97|2439.89|2431.59|2458.55|2450.25|2439.6|2431.3|756
1755861300000|2025-08-22 11:15:00|2439.62|2431.32|2433.54|2425.24|2440.12|2431.82|2429.58|2421.28|869
1755861600000|2025-08-22 11:20:00|2433.49|2425.19|2432.19|2423.89|2439.11|2430.81|2430.97|2422.67|824
1755861900000|2025-08-22 11:25:00|2432.14|2423.84|2434.75|2426.45|2434.93|2426.63|2429.73|2421.43|631
1755862200000|2025-08-22 11:30:00|2434.69|2426.39|2436.78|2428.48|2441.94|2433.64|2434.04|2425.74|757
1755862500000|2025-08-22 11:35:00|2436.52|2428.22|2434.14|2425.84|2438.8|2430.5|2433.4|2425.1|696
1755862800000|2025-08-22 11:40:00|2434.07|2425.77|2438.2|2429.9|2441.05|2432.75|2432.06|2423.76|642
1755863100000|2025-08-22 11:45:00|2438.35|2430.05|2445.2|2436.9|2445.2|2436.9|2436.7|2428.4|616
1755863400000|2025-08-22 11:50:00|2445.15|2436.85|2440.8|2432.5|2446.99|2438.69|2437.53|2429.23|616
1755863700000|2025-08-22 11:55:00|2440.83|2432.53|2434.79|2426.49|2443.3|2435|2434.67|2426.37|594
1755864000000|2025-08-22 12:00:00|2435.12|2426.82|2427.4|2419.1|2437.1|2428.8|2423.91|2415.61|817
1755864300000|2025-08-22 12:05:00|2427.3|2419|2422.45|2414.15|2431.83|2423.53|2420.65|2412.35|969
1755864600000|2025-08-22 12:10:00|2422.86|2414.56|2423.77|2415.47|2428.54|2420.24|2421.71|2413.41|942
1755864900000|2025-08-22 12:15:00|2423.86|2415.56|2421.86|2413.56|2428.34|2420.04|2418.17|2409.87|926
1755865200000|2025-08-22 12:20:00|2421.8|2413.5|2426.39|2418.09|2428.25|2419.95|2421.67|2413.37|719
1755865500000|2025-08-22 12:25:00|2426.34|2418.04|2431.93|2423.63|2435.09|2426.79|2423.32|2415.02|618
1755865800000|2025-08-22 12:30:00|2431.84|2423.54|2425.57|2417.27|2433.03|2424.73|2416.36|2408.06|972
1755866100000|2025-08-22 12:35:00|2425.47|2417.17|2428.66|2420.36|2430.21|2421.91|2421.84|2413.54|904
1755866400000|2025-08-22 12:40:00|2428.65|2420.35|2453.56|2445.26|2453.56|2445.26|2428.65|2420.35|818
1755866700000|2025-08-22 12:45:00|2453|2444.7|2466.82|2458.52|2471.88|2463.58|2448.32|2440.02|1037
1755867000000|2025-08-22 12:50:00|2466.8|2458.5|2451.58|2443.28|2467.95|2459.65|2450.54|2442.24|999
1755867300000|2025-08-22 12:55:00|2451.7|2443.4|2447.7|2439.4|2454.1|2445.8|2443.32|2435.02|847
1755867600000|2025-08-22 13:00:00|2448.13|2439.83|2454.28|2445.98|2457|2448.7|2446.44|2438.14|904
1755867900000|2025-08-22 13:05:00|2454.25|2445.95|2442.15|2433.85|2455.5|2447.2|2441.67|2433.37|942
1755868200000|2025-08-22 13:10:00|2442.1|2433.8|2442.2|2433.9|2447.01|2438.71|2439.88|2431.58|770
1755868500000|2025-08-22 13:15:00|2441.99|2433.69|2441.06|2432.76|2442.89|2434.59|2433.49|2425.19|909
1755868800000|2025-08-22 13:20:00|2441.5|2433.2|2438.1|2429.8|2444.31|2436.01|2437.4|2429.1|887
1755869100000|2025-08-22 13:25:00|2437.98|2429.68|2445.65|2437.35|2445.69|2437.39|2437.37|2429.07|806
1755869400000|2025-08-22 13:30:00|2445.63|2437.33|2440.61|2432.31|2447.93|2439.63|2431.22|2422.92|989
1755869700000|2025-08-22 13:35:00|2440.75|2432.45|2444.56|2436.26|2446.1|2437.8|2436.65|2428.35|998
1755870000000|2025-08-22 13:40:00|2444.59|2436.29|2476.73|2468.43|2494.13|2485.83|2439.78|2431.48|1099
1755870300000|2025-08-22 13:45:00|2476.91|2468.61|2488.15|2479.85|2496.9|2488.6|2476|2467.7|1012
1755870600000|2025-08-22 13:50:00|2488.17|2479.87|2483.7|2475.4|2499.61|2491.31|2483.06|2474.76|962
1755870900000|2025-08-22 13:55:00|2483.82|2475.52|2475.65|2467.35|2483.82|2475.52|2469.52|2461.22|912
1755871200000|2025-08-22 14:00:00|2476.7|2468.4|2592.15|2583.85|2596.5|2588.2|2476.7|2468.4|1164
1755871500000|2025-08-22 14:05:00|2591.67|2583.37|2620.78|2612.48|2645.15|2636.85|2588.93|2580.63|1120
1755871800000|2025-08-22 14:10:00|2620.45|2612.15|2656.58|2648.28|2676.16|2667.86|2608.14|2599.84|1164
1755872100000|2025-08-22 14:15:00|2654.99|2646.69|2605.96|2597.66|2680.6|2672.3|2563.33|2555.03|1186
1755872400000|2025-08-22 14:20:00|2606.14|2597.84|2627.66|2619.36|2628.74|2620.44|2588.98|2580.68|1167
1755872700000|2025-08-22 14:25:00|2627.56|2619.26|2630.81|2622.51|2635.03|2626.73|2607.4|2599.1|1142
1755873000000|2025-08-22 14:30:00|2630.23|2621.93|2655.68|2647.38|2655.75|2647.45|2625.65|2617.35|1152
1755873300000|2025-08-22 14:35:00|2655.69|2647.39|2643.49|2635.19|2663.65|2655.35|2632.23|2623.93|1122
1755873600000|2025-08-22 14:40:00|2643.32|2635.02|2625.77|2617.47|2651.4|2643.1|2618.94|2610.64|1114
1755873900000|2025-08-22 14:45:00|2625.58|2617.28|2635.13|2626.83|2643.78|2635.48|2625.28|2616.98|1086
1755874200000|2025-08-22 14:50:00|2635|2626.7|2634.36|2626.06|2647.65|2639.35|2632.91|2624.61|1094
1755874500000|2025-08-22 14:55:00|2634.14|2625.84|2612.89|2604.59|2637.06|2628.76|2609.6|2601.3|1121
1755874800000|2025-08-22 15:00:00|2613.02|2604.72|2647.6|2639.3|2654.22|2645.92|2612.58|2604.28|1103
1755875100000|2025-08-22 15:05:00|2647.64|2639.34|2641.92|2633.62|2656.11|2647.81|2638.17|2629.87|1131
1755875400000|2025-08-22 15:10:00|2641.95|2633.65|2625.92|2617.62|2648.69|2640.39|2625.27|2616.97|1069
1755875700000|2025-08-22 15:15:00|2626.15|2617.85|2641.07|2632.77|2644.15|2635.85|2622.53|2614.23|1005
1755876000000|2025-08-22 15:20:00|2640.25|2631.95|2648.2|2639.9|2656.05|2647.75|2633.77|2625.47|1070
1755876300000|2025-08-22 15:25:00|2648.11|2639.81|2639.85|2631.55|2649.65|2641.35|2635.38|2627.08|997
1755876600000|2025-08-22 15:30:00|2640.04|2631.74|2648.7|2640.4|2650.6|2642.3|2639.17|2630.87|1079
1755876900000|2025-08-22 15:35:00|2648.83|2640.53|2655.41|2647.11|2657.07|2648.77|2642.6|2634.3|1055
1755877200000|2025-08-22 15:40:00|2655.05|2646.75|2667.26|2658.96|2667.39|2659.09|2652.49|2644.19|1049
1755877500000|2025-08-22 15:45:00|2666.95|2658.65|2672.78|2664.48|2674.15|2665.85|2663.3|2655|1066
1755877800000|2025-08-22 15:50:00|2672.73|2664.43|2664.69|2656.39|2675.31|2667.01|2656.93|2648.63|1101
1755878100000|2025-08-22 15:55:00|2664.63|2656.33|2650.9|2642.6|2674.93|2666.63|2650.85|2642.55|1076
1755878400000|2025-08-22 16:00:00|2650.91|2642.61|2708.51|2700.21|2710.43|2702.13|2650.68|2642.38|1151
1755878700000|2025-08-22 16:05:00|2708.4|2700.1|2763.96|2755.66|2772.71|2764.41|2698.71|2690.41|1178
1755879000000|2025-08-22 16:10:00|2763.94|2755.64|2773.23|2764.93|2774.27|2765.97|2735.47|2727.17|1180
1755879300000|2025-08-22 16:15:00|2773.42|2765.12|2763.55|2755.25|2773.42|2765.12|2747.23|2738.93|1178
1755879600000|2025-08-22 16:20:00|2763.82|2755.52|2765.77|2757.47|2773.65|2765.35|2755.5|2747.2|1153
1755879900000|2025-08-22 16:25:00|2765.73|2757.43|2779.28|2770.98|2789.49|2781.19|2764.25|2755.95|1148
1755880200000|2025-08-22 16:30:00|2779.4|2771.1|2771.66|2763.36|2790.4|2782.1|2762.67|2754.37|1150
1755880500000|2025-08-22 16:35:00|2771.72|2763.42|2763.64|2755.34|2773.15|2764.85|2757.05|2748.75|1144
1755880800000|2025-08-22 16:40:00|2763.73|2755.43|2764.1|2755.8|2776.3|2768|2761.67|2753.37|1072
1755881100000|2025-08-22 16:45:00|2764.05|2755.75|2744.75|2736.45|2764.89|2756.59|2744.06|2735.76|1084
1755881400000|2025-08-22 16:50:00|2744.73|2736.43|2728.8|2720.5|2749.41|2741.11|2726.41|2718.11|1041
1755881700000|2025-08-22 16:55:00|2728.69|2720.39|2745.19|2736.89|2747.28|2738.98|2726.96|2718.66|1021
1755882000000|2025-08-22 17:00:00|2744.92|2736.62|2762.41|2754.11|2762.41|2754.11|2743.05|2734.75|1090
1755882300000|2025-08-22 17:05:00|2762.34|2754.04|2756.77|2748.47|2769.44|2761.14|2747.9|2739.6|1082
1755882600000|2025-08-22 17:10:00|2756.74|2748.44|2778.72|2770.42|2778.75|2770.45|2754.85|2746.55|1107
1755882900000|2025-08-22 17:15:00|2778.89|2770.59|2770.52|2762.22|2782.07|2773.77|2759.36|2751.06|1126
1755883200000|2025-08-22 17:20:00|2770.41|2762.11|2775.53|2767.23|2776.7|2768.4|2763.44|2755.14|1110
1755883500000|2025-08-22 17:25:00|2775.42|2767.12|2764.85|2756.55|2777.98|2769.68|2763.23|2754.93|1060
1755883800000|2025-08-22 17:30:00|2764.6|2756.3|2743.38|2735.08|2765.52|2757.22|2739.74|2731.44|1092
1755884100000|2025-08-22 17:35:00|2743.29|2734.99|2742|2733.7|2752.69|2744.39|2741.78|2733.48|1063
1755884400000|2025-08-22 17:40:00|2741.8|2733.5|2727.55|2719.25|2741.8|2733.5|2712.46|2704.16|1073
1755884700000|2025-08-22 17:45:00|2727.54|2719.24|2714.33|2706.03|2730.67|2722.37|2712.5|2704.2|1065
1755885000000|2025-08-22 17:50:00|2714.13|2705.83|2710.56|2702.26|2719.69|2711.39|2708.47|2700.17|897
1755885300000|2025-08-22 17:55:00|2710.83|2702.53|2707.73|2699.43|2718.97|2710.67|2704.7|2696.4|890
1755885600000|2025-08-22 18:00:00|2707.78|2699.48|2704.69|2696.39|2713.61|2705.31|2693.9|2685.6|1078
1755885900000|2025-08-22 18:05:00|2704.77|2696.47|2691.86|2683.56|2706.43|2698.13|2691.79|2683.49|900
1755886200000|2025-08-22 18:10:00|2691.84|2683.54|2688.68|2680.38|2693.98|2685.68|2686.32|2678.02|752
1755886500000|2025-08-22 18:15:00|2688.67|2680.37|2696.63|2688.33|2706.73|2698.43|2686.03|2677.73|880
1755886800000|2025-08-22 18:20:00|2696.66|2688.36|2677.84|2669.54|2696.66|2688.36|2676.46|2668.16|1005
1755887100000|2025-08-22 18:25:00|2677.83|2669.53|2693.18|2684.88|2697.06|2688.76|2677.1|2668.8|978
1755887400000|2025-08-22 18:30:00|2693.13|2684.83|2711.52|2703.22|2711.57|2703.27|2692.55|2684.25|964
1755887700000|2025-08-22 18:35:00|2710.82|2702.52|2709.69|2701.39|2716.54|2708.24|2707.79|2699.49|903
1755888000000|2025-08-22 18:40:00|2709.7|2701.4|2720.88|2712.58|2723.59|2715.29|2709.62|2701.32|804
1755888300000|2025-08-22 18:45:00|2720.74|2712.44|2713.65|2705.35|2721.13|2712.83|2712.56|2704.26|881
1755888600000|2025-08-22 18:50:00|2713.55|2705.25|2693.96|2685.66|2715.1|2706.8|2693|2684.7|830
1755888900000|2025-08-22 18:55:00|2694.61|2686.31|2701.48|2693.18|2703.75|2695.45|2693.68|2685.38|841
1755889200000|2025-08-22 19:00:00|2701.38|2693.08|2701.59|2693.29|2704.55|2696.25|2692.6|2684.3|874
1755889500000|2025-08-22 19:05:00|2701.56|2693.26|2714.65|2706.35|2714.71|2706.41|2700.7|2692.4|894
1755889800000|2025-08-22 19:10:00|2714.67|2706.37|2714.47|2706.17|2718.94|2710.64|2713.36|2705.06|855
1755890100000|2025-08-22 19:15:00|2714.5|2706.2|2717.72|2709.42|2718.9|2710.6|2704.62|2696.32|890
1755890400000|2025-08-22 19:20:00|2717.6|2709.3|2709.08|2700.78|2723.56|2715.26|2708.07|2699.77|881
1755890700000|2025-08-22 19:25:00|2708.95|2700.65|2719.53|2711.23|2720.11|2711.81|2707.24|2698.94|807
1755891000000|2025-08-22 19:30:00|2718.96|2710.66|2716.56|2708.26|2721.19|2712.89|2709.95|2701.65|898
1755891300000|2025-08-22 19:35:00|2716.59|2708.29|2722.57|2714.27|2726.43|2718.13|2714.6|2706.3|900
1755891600000|2025-08-22 19:40:00|2722.55|2714.25|2725.7|2717.4|2728.79|2720.49|2720.04|2711.74|897
1755891900000|2025-08-22 19:45:00|2725.66|2717.36|2718.77|2710.47|2731.85|2723.55|2717.76|2709.46|940
1755892200000|2025-08-22 19:50:00|2718.85|2710.55|2723.05|2714.75|2727.85|2719.55|2718.29|2709.99|772
1755892500000|2025-08-22 19:55:00|2722.83|2714.53|2722.31|2714.01|2731.8|2723.5|2720.18|2711.88|982
1755892800000|2025-08-22 20:00:00|2722.26|2713.96|2724.01|2715.71|2728.21|2719.91|2713.78|2705.48|1019
1755893100000|2025-08-22 20:05:00|2724.34|2716.04|2728.7|2720.4|2737.63|2729.33|2723.13|2714.83|839
1755893400000|2025-08-22 20:10:00|2728.68|2720.38|2718.15|2709.85|2728.76|2720.46|2712|2703.7|814
1755893700000|2025-08-22 20:15:00|2717.6|2709.3|2724.12|2715.82|2726.17|2717.87|2717.36|2709.06|855
1755894000000|2025-08-22 20:20:00|2724.09|2715.79|2716.47|2708.17|2724.09|2715.79|2712.04|2703.74|847
1755894300000|2025-08-22 20:25:00|2716.5|2708.2|2712.95|2704.65|2721.91|2713.61|2712.51|2704.21|752
1755894600000|2025-08-22 20:30:00|2712.9|2704.6|2706.49|2698.19|2714.57|2706.27|2706.41|2698.11|719
1755894900000|2025-08-22 20:35:00|2706.5|2698.2|2713.78|2705.48|2713.99|2705.69|2705.26|2696.96|621
1755895200000|2025-08-22 20:40:00|2713.8|2705.5|2699.87|2691.57|2714.77|2706.47|2697.67|2689.37|625
1755895500000|2025-08-22 20:45:00|2699.88|2691.58|2703.91|2695.61|2709.67|2701.37|2699.7|2691.4|918
1755895800000|2025-08-22 20:50:00|2703.88|2695.58|2697.63|2689.33|2705.58|2697.28|2696.05|2687.75|759
1755896100000|2025-08-22 20:55:00|2697.54|2689.24|2704.46|2696.16|2704.46|2696.16|2697.5|2689.2|541
1755932400000|2025-08-23 07:00:00|2603.68|2595.38|2599.52|2591.22|2603.81|2595.51|2598.6|2590.3|775
1755932700000|2025-08-23 07:05:00|2599.53|2591.23|2599.79|2591.49|2603.85|2595.55|2598.22|2589.92|770
1755933000000|2025-08-23 07:10:00|2599.85|2591.55|2606.63|2598.33|2606.84|2598.54|2598.73|2590.43|821
1755933300000|2025-08-23 07:15:00|2606.47|2598.17|2597.59|2589.29|2606.79|2598.49|2596.69|2588.39|837
1755933600000|2025-08-23 07:20:00|2597.53|2589.23|2595.68|2587.38|2599.79|2591.49|2595.62|2587.32|784
1755933900000|2025-08-23 07:25:00|2595.73|2587.43|2587.46|2579.16|2598.61|2590.31|2586.71|2578.41|783
1755934200000|2025-08-23 07:30:00|2587.45|2579.15|2578.88|2570.58|2588.93|2580.63|2577.53|2569.23|888
1755934500000|2025-08-23 07:35:00|2578.87|2570.57|2584.95|2576.65|2590.42|2582.12|2577.77|2569.47|926
1755934800000|2025-08-23 07:40:00|2584.87|2576.57|2588.67|2580.37|2592.71|2584.41|2584.7|2576.4|803
1755935100000|2025-08-23 07:45:00|2588.66|2580.36|2583.71|2575.41|2588.66|2580.36|2580.57|2572.27|880
1755935400000|2025-08-23 07:50:00|2583.74|2575.44|2587.68|2579.38|2587.83|2579.53|2583.66|2575.36|794
1755935700000|2025-08-23 07:55:00|2587.67|2579.37|2591.62|2583.32|2591.62|2583.32|2586.5|2578.2|615
1755936000000|2025-08-23 08:00:00|2591.64|2583.34|2601.65|2593.35|2602.72|2594.42|2591.32|2583.02|705
1755936300000|2025-08-23 08:05:00|2601.68|2593.38|2593.8|2585.5|2605.69|2597.39|2593.8|2585.5|924
1755936600000|2025-08-23 08:10:00|2593.76|2585.46|2590.51|2582.21|2598.43|2590.13|2588.9|2580.6|831
1755936900000|2025-08-23 08:15:00|2590.49|2582.19|2584.42|2576.12|2592.54|2584.24|2584.42|2576.12|836
1755937200000|2025-08-23 08:20:00|2584.39|2576.09|2572.96|2564.66|2587.4|2579.1|2572.96|2564.66|777
1755937500000|2025-08-23 08:25:00|2572.94|2564.64|2572.94|2564.64|2577.56|2569.26|2571.03|2562.73|826
1755937800000|2025-08-23 08:30:00|2572.86|2564.56|2579.59|2571.29|2580.5|2572.2|2571.83|2563.53|702
1755938100000|2025-08-23 08:35:00|2579.64|2571.34|2579.36|2571.06|2581.41|2573.11|2575.83|2567.53|650
1755938400000|2025-08-23 08:40:00|2579.33|2571.03|2580.26|2571.96|2581.07|2572.77|2575.05|2566.75|598
1755938700000|2025-08-23 08:45:00|2580.21|2571.91|2576.24|2567.94|2582.68|2574.38|2574.65|2566.35|656
1755939000000|2025-08-23 08:50:00|2576.22|2567.92|2577.84|2569.54|2579.57|2571.27|2573.94|2565.64|586
1755939300000|2025-08-23 08:55:00|2577.82|2569.52|2576.82|2568.52|2578.44|2570.14|2575.42|2567.12|443
1755939600000|2025-08-23 09:00:00|2576.77|2568.47|2570.47|2562.17|2577.53|2569.23|2568.69|2560.39|714
1755939900000|2025-08-23 09:05:00|2570.51|2562.21|2568.31|2560.01|2570.52|2562.22|2564.93|2556.63|626
1755940200000|2025-08-23 09:10:00|2568.43|2560.13|2571.61|2563.31|2572.66|2564.36|2567.62|2559.32|572
1755940500000|2025-08-23 09:15:00|2571.6|2563.3|2570.68|2562.38|2572.42|2564.12|2567.64|2559.34|600
1755940800000|2025-08-23 09:20:00|2570.93|2562.63|2573.29|2564.99|2573.4|2565.1|2567.67|2559.37|360
1755941100000|2025-08-23 09:25:00|2573.3|2565|2574.73|2566.43|2576.57|2568.27|2573.01|2564.71|446
1755941400000|2025-08-23 09:30:00|2574.67|2566.37|2578.32|2570.02|2578.32|2570.02|2573.38|2565.08|564
1755941700000|2025-08-23 09:35:00|2578.17|2569.87|2580.65|2572.35|2583.78|2575.48|2577.27|2568.97|635
1755942000000|2025-08-23 09:40:00|2580.6|2572.3|2573.75|2565.45|2580.6|2572.3|2570.8|2562.5|461
1755942300000|2025-08-23 09:45:00|2573.73|2565.43|2575.59|2567.29|2575.61|2567.31|2570.67|2562.37|491
1755942600000|2025-08-23 09:50:00|2575.77|2567.47|2584.92|2576.62|2585.3|2577|2574.86|2566.56|684
1755942900000|2025-08-23 09:55:00|2584.89|2576.59|2589.73|2581.43|2589.78|2581.48|2582.75|2574.45|527
1755943200000|2025-08-23 10:00:00|2589.69|2581.39|2585.44|2577.14|2590.55|2582.25|2583.67|2575.37|606
1755943500000|2025-08-23 10:05:00|2585.54|2577.24|2585.76|2577.46|2588.79|2580.49|2583.88|2575.58|602
1755943800000|2025-08-23 10:10:00|2585.86|2577.56|2577.78|2569.48|2586.32|2578.02|2576|2567.7|638
1755944100000|2025-08-23 10:15:00|2577.75|2569.45|2570.62|2562.32|2580.62|2572.32|2569.36|2561.06|591
1755944400000|2025-08-23 10:20:00|2570.57|2562.27|2572.13|2563.83|2572.79|2564.49|2568.71|2560.41|584
1755944700000|2025-08-23 10:25:00|2572.18|2563.88|2572.86|2564.56|2573.56|2565.26|2569.64|2561.34|406
1755945000000|2025-08-23 10:30:00|2572.8|2564.5|2569.07|2560.77|2573.79|2565.49|2568.96|2560.66|491
1755945300000|2025-08-23 10:35:00|2569.08|2560.78|2569.76|2561.46|2573.8|2565.5|2566.89|2558.59|496
1755945600000|2025-08-23 10:40:00|2569.77|2561.47|2570.34|2562.04|2572.69|2564.39|2568.9|2560.6|442
1755945900000|2025-08-23 10:45:00|2570.21|2561.91|2571.93|2563.63|2573.69|2565.39|2570.12|2561.82|349
1755946200000|2025-08-23 10:50:00|2571.85|2563.55|2572.08|2563.78|2573.57|2565.27|2570.3|2562|301
1755946500000|2025-08-23 10:55:00|2572.04|2563.74|2567.69|2559.39|2572.11|2563.81|2567.24|2558.94|287
1755946800000|2025-08-23 11:00:00|2567.44|2559.14|2574.56|2566.26|2574.72|2566.42|2565.05|2556.75|565
1755947100000|2025-08-23 11:05:00|2574.36|2566.06|2577.04|2568.74|2578.7|2570.4|2572.61|2564.31|520
1755947400000|2025-08-23 11:10:00|2576.95|2568.65|2577.79|2569.49|2577.84|2569.54|2573.07|2564.77|442
1755947700000|2025-08-23 11:15:00|2577.75|2569.45|2574.33|2566.03|2579.58|2571.28|2572.97|2564.67|575
1755948000000|2025-08-23 11:20:00|2574.31|2566.01|2575.78|2567.48|2576.66|2568.36|2573.2|2564.9|472
1755948300000|2025-08-23 11:25:00|2575.76|2567.46|2574.16|2565.86|2576|2567.7|2573.62|2565.32|408
1755948600000|2025-08-23 11:30:00|2574.13|2565.83|2572.76|2564.46|2575.94|2567.64|2572.53|2564.23|528
1755948900000|2025-08-23 11:35:00|2572.74|2564.44|2575.71|2567.41|2575.77|2567.47|2572.73|2564.43|477
1755949200000|2025-08-23 11:40:00|2575.7|2567.4|2572.8|2564.5|2575.7|2567.4|2572.68|2564.38|394
1755949500000|2025-08-23 11:45:00|2572.78|2564.48|2572.29|2563.99|2573.92|2565.62|2571.22|2562.92|421
1755949800000|2025-08-23 11:50:00|2572.3|2564|2570.98|2562.68|2573.06|2564.76|2570.13|2561.83|444
1755950100000|2025-08-23 11:55:00|2571.01|2562.71|2569.93|2561.63|2572.06|2563.76|2564.44|2556.14|650
1755950400000|2025-08-23 12:00:00|2570.02|2561.72|2559.92|2551.62|2571.73|2563.43|2558.87|2550.57|712
1755950700000|2025-08-23 12:05:00|2559.88|2551.58|2571.82|2563.52|2572.5|2564.2|2559.88|2551.58|621
1755951000000|2025-08-23 12:10:00|2571.81|2563.51|2580.54|2572.24|2581.31|2573.01|2571.79|2563.49|520
1755951300000|2025-08-23 12:15:00|2580.62|2572.32|2583.58|2575.28|2584.35|2576.05|2578.58|2570.28|656
1755951600000|2025-08-23 12:20:00|2583.57|2575.27|2576.64|2568.34|2583.57|2575.27|2576.42|2568.12|700
1755951900000|2025-08-23 12:25:00|2576.59|2568.29|2573.64|2565.34|2577.64|2569.34|2572.48|2564.18|510
1755952200000|2025-08-23 12:30:00|2573.6|2565.3|2573.75|2565.45|2576.97|2568.67|2570.91|2562.61|650
1755952500000|2025-08-23 12:35:00|2573.74|2565.44|2585.78|2577.48|2585.88|2577.58|2573.7|2565.4|572
1755952800000|2025-08-23 12:40:00|2585.79|2577.49|2583.59|2575.29|2588.76|2580.46|2582.95|2574.65|531
1755953100000|2025-08-23 12:45:00|2583.58|2575.28|2577.83|2569.53|2585.02|2576.72|2575.94|2567.64|489
1755953400000|2025-08-23 12:50:00|2577.94|2569.64|2577.18|2568.88|2579.3|2571|2574|2565.7|609
1755953700000|2025-08-23 12:55:00|2577.35|2569.05|2572.94|2564.64|2579.69|2571.39|2572.09|2563.79|460
1755954000000|2025-08-23 13:00:00|2572.9|2564.6|2575.48|2567.18|2575.8|2567.5|2568.74|2560.44|611
1755954300000|2025-08-23 13:05:00|2575.54|2567.24|2581.51|2573.21|2581.65|2573.35|2572.43|2564.13|385
1755954600000|2025-08-23 13:10:00|2581.5|2573.2|2586.99|2578.69|2587.8|2579.5|2579.98|2571.68|506
1755954900000|2025-08-23 13:15:00|2586.58|2578.28|2585.59|2577.29|2586.58|2578.28|2581.77|2573.47|432
1755955200000|2025-08-23 13:20:00|2585.57|2577.27|2587.12|2578.82|2589.13|2580.83|2584.79|2576.49|347
1755955500000|2025-08-23 13:25:00|2587.11|2578.81|2589.27|2580.97|2589.77|2581.47|2585.87|2577.57|343
1755955800000|2025-08-23 13:30:00|2589.33|2581.03|2596.72|2588.42|2598.66|2590.36|2587.16|2578.86|620
1755956100000|2025-08-23 13:35:00|2596.71|2588.41|2590.59|2582.29|2597.08|2588.78|2583.99|2575.69|885
1755956400000|2025-08-23 13:40:00|2590.62|2582.32|2583.03|2574.73|2593.04|2584.74|2579.56|2571.26|742
1755956700000|2025-08-23 13:45:00|2583.52|2575.22|2599.69|2591.39|2599.88|2591.58|2575.96|2567.66|829
1755957000000|2025-08-23 13:50:00|2599.71|2591.41|2595.65|2587.35|2600.8|2592.5|2594.83|2586.53|881
1755957300000|2025-08-23 13:55:00|2595.62|2587.32|2590.79|2582.49|2595.79|2587.49|2585.21|2576.91|854
1755957600000|2025-08-23 14:00:00|2590.8|2582.5|2596.91|2588.61|2599.67|2591.37|2588.46|2580.16|863
1755957900000|2025-08-23 14:05:00|2596.95|2588.65|2603.7|2595.4|2604.89|2596.59|2595.75|2587.45|678
1755958200000|2025-08-23 14:10:00|2603.68|2595.38|2611.94|2603.64|2616.65|2608.35|2603.68|2595.38|664
1755958500000|2025-08-23 14:15:00|2612.04|2603.74|2614.99|2606.69|2615.47|2607.17|2604.08|2595.78|901
1755958800000|2025-08-23 14:20:00|2614.96|2606.66|2620.89|2612.59|2624.77|2616.47|2612.49|2604.19|931
1755959100000|2025-08-23 14:25:00|2621.34|2613.04|2617.85|2609.55|2622.96|2614.66|2616.76|2608.46|793
1755959400000|2025-08-23 14:30:00|2617.63|2609.33|2609.07|2600.77|2618.02|2609.72|2608.99|2600.69|753
1755959700000|2025-08-23 14:35:00|2609.12|2600.82|2591.19|2582.89|2609.38|2601.08|2588.43|2580.13|754
1755960000000|2025-08-23 14:40:00|2591.18|2582.88|2603.9|2595.6|2605.93|2597.63|2587.33|2579.03|838
1755960300000|2025-08-23 14:45:00|2604.14|2595.84|2600.25|2591.95|2607.3|2599|2594.49|2586.19|856
1755960600000|2025-08-23 14:50:00|2600.24|2591.94|2598.55|2590.25|2606.22|2597.92|2597.01|2588.71|857
1755960900000|2025-08-23 14:55:00|2599.05|2590.75|2595.54|2587.24|2599.39|2591.09|2593.76|2585.46|631
1755961200000|2025-08-23 15:00:00|2595.52|2587.22|2599.48|2591.18|2604.59|2596.29|2595.52|2587.22|856
1755961500000|2025-08-23 15:05:00|2599.72|2591.42|2604.28|2595.98|2606.76|2598.46|2598.67|2590.37|741
1755961800000|2025-08-23 15:10:00|2604.22|2595.92|2610.69|2602.39|2612.67|2604.37|2602.25|2593.95|731
1755962100000|2025-08-23 15:15:00|2610.86|2602.56|2608.03|2599.73|2612.3|2604|2604.73|2596.43|758
1755962400000|2025-08-23 15:20:00|2608.05|2599.75|2604.08|2595.78|2615.48|2607.18|2602.33|2594.03|762
1755962700000|2025-08-23 15:25:00|2604.13|2595.83|2600.53|2592.23|2605.3|2597|2598|2589.7|714
1755963000000|2025-08-23 15:30:00|2600.48|2592.18|2604.83|2596.53|2605.23|2596.93|2595.9|2587.6|518
1755963300000|2025-08-23 15:35:00|2604.82|2596.52|2604.61|2596.31|2605.74|2597.44|2599.02|2590.72|630
1755963600000|2025-08-23 15:40:00|2604.71|2596.41|2602.33|2594.03|2605.13|2596.83|2600.33|2592.03|589
1755963900000|2025-08-23 15:45:00|2602.31|2594.01|2605.67|2597.37|2606.07|2597.77|2601.84|2593.54|641
1755964200000|2025-08-23 15:50:00|2605.72|2597.42|2606.29|2597.99|2607.67|2599.37|2601.54|2593.24|711
1755964500000|2025-08-23 15:55:00|2606.3|2598|2604.65|2596.35|2611.07|2602.77|2603.51|2595.21|803
1755964800000|2025-08-23 16:00:00|2604.64|2596.34|2603.95|2595.65|2609.69|2601.39|2601.06|2592.76|869
1755965100000|2025-08-23 16:05:00|2604.06|2595.76|2605.5|2597.2|2613|2604.7|2603.95|2595.65|849
1755965400000|2025-08-23 16:10:00|2605.54|2597.24|2598.56|2590.26|2608.34|2600.04|2598.3|2590|797
1755965700000|2025-08-23 16:15:00|2598.61|2590.31|2599.68|2591.38|2604.81|2596.51|2598.61|2590.31|830
1755966000000|2025-08-23 16:20:00|2599.65|2591.35|2602.52|2594.22|2605.85|2597.55|2598.24|2589.94|791
1755966300000|2025-08-23 16:25:00|2602.63|2594.33|2596.65|2588.35|2603.5|2595.2|2596.18|2587.88|566
1755966600000|2025-08-23 16:30:00|2596.54|2588.24|2594.63|2586.33|2597.57|2589.27|2592.85|2584.55|697
1755966900000|2025-08-23 16:35:00|2594.61|2586.31|2590.58|2582.28|2595.23|2586.93|2589.84|2581.54|491
1755967200000|2025-08-23 16:40:00|2590.53|2582.23|2589.12|2580.82|2590.59|2582.29|2588.19|2579.89|492
1755967500000|2025-08-23 16:45:00|2589.14|2580.84|2598.9|2590.6|2604.62|2596.32|2588.89|2580.59|526
1755967800000|2025-08-23 16:50:00|2598.89|2590.59|2603.74|2595.44|2603.83|2595.53|2598.48|2590.18|618
1755968100000|2025-08-23 16:55:00|2603.8|2595.5|2600.89|2592.59|2605.04|2596.74|2599.73|2591.43|482
1755968400000|2025-08-23 17:00:00|2600.88|2592.58|2610.03|2601.73|2613.4|2605.1|2599.66|2591.36|494
1755968700000|2025-08-23 17:05:00|2609.91|2601.61|2605.77|2597.47|2609.93|2601.63|2605.15|2596.85|490
1755969000000|2025-08-23 17:10:00|2605.76|2597.46|2607.22|2598.92|2607.87|2599.57|2604|2595.7|442
1755969300000|2025-08-23 17:15:00|2607.19|2598.89|2604.01|2595.71|2608.31|2600.01|2602.85|2594.55|405
1755969600000|2025-08-23 17:20:00|2604.02|2595.72|2606.97|2598.67|2610.34|2602.04|2603.92|2595.62|423
1755969900000|2025-08-23 17:25:00|2607|2598.7|2606.67|2598.37|2608.79|2600.49|2604.27|2595.97|475
1755970200000|2025-08-23 17:30:00|2606.69|2598.39|2608.62|2600.32|2608.89|2600.59|2601.69|2593.39|499
1755970500000|2025-08-23 17:35:00|2608.61|2600.31|2608.65|2600.35|2613.72|2605.42|2607.16|2598.86|458
1755970800000|2025-08-23 17:40:00|2608.63|2600.33|2607.13|2598.83|2611.84|2603.54|2606.77|2598.47|655
1755971100000|2025-08-23 17:45:00|2607.03|2598.73|2612.85|2604.55|2613.74|2605.44|2606.65|2598.35|483
1755971400000|2025-08-23 17:50:00|2612.8|2604.5|2613.31|2605.01|2615.47|2607.17|2611.5|2603.2|335
1755971700000|2025-08-23 17:55:00|2613.28|2604.98|2612.23|2603.93|2614.91|2606.61|2611.74|2603.44|419
1755972000000|2025-08-23 18:00:00|2612.26|2603.96|2616.8|2608.5|2616.9|2608.6|2612.16|2603.86|499
1755972300000|2025-08-23 18:05:00|2616.71|2608.41|2618.93|2610.63|2618.97|2610.67|2616.6|2608.3|377
1755972600000|2025-08-23 18:10:00|2618.9|2610.6|2617.69|2609.39|2619.35|2611.05|2616.01|2607.71|467
1755972900000|2025-08-23 18:15:00|2617.74|2609.44|2614.43|2606.13|2618.69|2610.39|2612.72|2604.42|507
1755973200000|2025-08-23 18:20:00|2614.44|2606.14|2612.11|2603.81|2615.93|2607.63|2612.02|2603.72|354
1755973500000|2025-08-23 18:25:00|2612.02|2603.72|2613.23|2604.93|2615.2|2606.9|2612.02|2603.72|341
1755973800000|2025-08-23 18:30:00|2613.08|2604.78|2613.6|2605.3|2615.04|2606.74|2613.08|2604.78|304
1755974100000|2025-08-23 18:35:00|2613.66|2605.36|2612.14|2603.84|2614.28|2605.98|2611.96|2603.66|325
1755974400000|2025-08-23 18:40:00|2612.08|2603.78|2614.16|2605.86|2614.26|2605.96|2609.93|2601.63|319
1755974700000|2025-08-23 18:45:00|2614.06|2605.76|2617.4|2609.1|2618|2609.7|2613.6|2605.3|453
1755975000000|2025-08-23 18:50:00|2617.38|2609.08|2618.83|2610.53|2619.91|2611.61|2616.88|2608.58|299
1755975300000|2025-08-23 18:55:00|2618.95|2610.65|2622.62|2614.32|2622.96|2614.66|2618.95|2610.65|337
1755975600000|2025-08-23 19:00:00|2622.6|2614.3|2617.12|2608.82|2623.88|2615.58|2614.23|2605.93|466
1755975900000|2025-08-23 19:05:00|2617.31|2609.01|2619.09|2610.79|2624.3|2616|2617.02|2608.72|443
1755976200000|2025-08-23 19:10:00|2619.07|2610.77|2623|2614.7|2624.36|2616.06|2618.86|2610.56|484
1755976500000|2025-08-23 19:15:00|2623.04|2614.74|2621.66|2613.36|2625.03|2616.73|2621.64|2613.34|420
1755976800000|2025-08-23 19:20:00|2621.65|2613.35|2617.94|2609.64|2622.61|2614.31|2617.87|2609.57|431
1755977100000|2025-08-23 19:25:00|2618.04|2609.74|2617.62|2609.32|2619.25|2610.95|2617.33|2609.03|296
1755977400000|2025-08-23 19:30:00|2616.3|2608|2618.8|2610.5|2619.07|2610.77|2616.3|2608|259
1755977700000|2025-08-23 19:35:00|2618.84|2610.54|2618.96|2610.66|2620.43|2612.13|2616.97|2608.67|166
1755978000000|2025-08-23 19:40:00|2622.19|2613.89|2615.73|2607.43|2622.35|2614.05|2615.68|2607.38|316
1755978300000|2025-08-23 19:45:00|2615.75|2607.45|2617.24|2608.94|2620.62|2612.32|2615.69|2607.39|346
1755978600000|2025-08-23 19:50:00|2617.19|2608.89|2617.04|2608.74|2619.83|2611.53|2616.79|2608.49|361
1755978900000|2025-08-23 19:55:00|2617.02|2608.72|2617.08|2608.78|2618.71|2610.41|2615.9|2607.6|198
1755979200000|2025-08-23 20:00:00|2616.86|2608.56|2618.69|2610.39|2619.8|2611.5|2616.22|2607.92|480
1755979500000|2025-08-23 20:05:00|2619.68|2611.38|2622.14|2613.84|2622.62|2614.32|2617.58|2609.28|272
1755979800000|2025-08-23 20:10:00|2622.09|2613.79|2611.88|2603.58|2622.7|2614.4|2610.97|2602.67|362
1755980100000|2025-08-23 20:15:00|2611.81|2603.51|2616.08|2607.78|2616.3|2608|2610.49|2602.19|419
1755980400000|2025-08-23 20:20:00|2616.04|2607.74|2614.98|2606.68|2616.78|2608.48|2612.63|2604.33|464
1755980700000|2025-08-23 20:25:00|2614.97|2606.67|2617.59|2609.29|2618.55|2610.25|2614.92|2606.62|222
1755981000000|2025-08-23 20:30:00|2617.45|2609.15|2614.07|2605.77|2619.51|2611.21|2613.84|2605.54|353
1755981300000|2025-08-23 20:35:00|2614.05|2605.75|2606.23|2597.93|2614.08|2605.78|2605.71|2597.41|396
1755981600000|2025-08-23 20:40:00|2606.24|2597.94|2606.87|2598.57|2607.8|2599.5|2603.41|2595.11|226
1755981900000|2025-08-23 20:45:00|2607.15|2598.85|2606.88|2598.58|2610.04|2601.74|2605.42|2597.12|263
1755982200000|2025-08-23 20:50:00|2606.85|2598.55|2614.77|2606.47|2615.14|2606.84|2606.79|2598.49|279
1755982500000|2025-08-23 20:55:00|2614.74|2606.44|2614.91|2606.61|2616.1|2607.8|2613.54|2605.24|455
1755982800000|2025-08-23 21:00:00|2614.78|2606.48|2621.91|2613.61|2622.01|2613.71|2613.04|2604.74|361
1755983100000|2025-08-23 21:05:00|2622.02|2613.72|2621.62|2613.32|2625.68|2617.38|2621.06|2612.76|415
1755983400000|2025-08-23 21:10:00|2621.54|2613.24|2621.08|2612.78|2623.96|2615.66|2620.75|2612.45|233
1755983700000|2025-08-23 21:15:00|2621.07|2612.77|2620.89|2612.59|2625.89|2617.59|2616.56|2608.26|437
1755984000000|2025-08-23 21:20:00|2620.9|2612.6|2616.21|2607.91|2620.94|2612.64|2615.03|2606.73|352
1755984300000|2025-08-23 21:25:00|2616.23|2607.93|2612.24|2603.94|2618.13|2609.83|2612.23|2603.93|373
1755984600000|2025-08-23 21:30:00|2612.21|2603.91|2613.74|2605.44|2617.65|2609.35|2611.98|2603.68|312
1755984900000|2025-08-23 21:35:00|2615.77|2607.47|2614.85|2606.55|2617.03|2608.73|2612.91|2604.61|200
1755985200000|2025-08-23 21:40:00|2614.78|2606.48|2616.53|2608.23|2616.66|2608.36|2613.06|2604.76|242
1755985500000|2025-08-23 21:45:00|2616.55|2608.25|2618.38|2610.08|2618.39|2610.09|2615.82|2607.52|241
1755985800000|2025-08-23 21:50:00|2618.39|2610.09|2622.94|2614.64|2623.1|2614.8|2618.38|2610.08|296
1755986100000|2025-08-23 21:55:00|2622.95|2614.65|2621.33|2613.03|2625.31|2617.01|2621.3|2613|319
1755986400000|2025-08-23 22:00:00|2621.32|2613.02|2625.1|2616.8|2627.46|2619.16|2621.31|2613.01|495
1755986700000|2025-08-23 22:05:00|2624.96|2616.66|2625.19|2616.89|2626.59|2618.29|2622.83|2614.53|561
1755987000000|2025-08-23 22:10:00|2625.18|2616.88|2623.69|2615.39|2626.03|2617.73|2623.01|2614.71|421
1755987300000|2025-08-23 22:15:00|2623.68|2615.38|2622.79|2614.49|2624.79|2616.49|2621.72|2613.42|513
1755987600000|2025-08-23 22:20:00|2622.76|2614.46|2621.91|2613.61|2622.87|2614.57|2619.86|2611.56|494
1755987900000|2025-08-23 22:25:00|2621.88|2613.58|2623.1|2614.8|2623.1|2614.8|2619.94|2611.64|498
1755988200000|2025-08-23 22:30:00|2623.07|2614.77|2622.71|2614.41|2625.58|2617.28|2622.06|2613.76|393
1755988500000|2025-08-23 22:35:00|2622.68|2614.38|2626.76|2618.46|2628.69|2620.39|2622.68|2614.38|356
1755988800000|2025-08-23 22:40:00|2626.75|2618.45|2624.1|2615.8|2628.75|2620.45|2623.88|2615.58|245
1755989100000|2025-08-23 22:45:00|2624.09|2615.79|2624.87|2616.57|2626.53|2618.23|2623|2614.7|223
1755989400000|2025-08-23 22:50:00|2624.89|2616.59|2626.89|2618.59|2627.42|2619.12|2622.63|2614.33|210
1755989700000|2025-08-23 22:55:00|2626.72|2618.42|2631.64|2623.34|2633.21|2624.91|2626.72|2618.42|304
1755990000000|2025-08-23 23:00:00|2631.56|2623.26|2636.65|2628.35|2636.96|2628.66|2631.51|2623.21|541
1755990300000|2025-08-23 23:05:00|2636.67|2628.37|2633.65|2625.35|2638.79|2630.49|2633.64|2625.34|474
1755990600000|2025-08-23 23:10:00|2633.64|2625.34|2633.87|2625.57|2636.83|2628.53|2632.62|2624.32|459
1755990900000|2025-08-23 23:15:00|2633.85|2625.55|2638.45|2630.15|2638.78|2630.48|2633.79|2625.49|447
1755991200000|2025-08-23 23:20:00|2638.37|2630.07|2641.08|2632.78|2641.27|2632.97|2637.71|2629.41|357
1755991500000|2025-08-23 23:25:00|2639.85|2631.55|2637.81|2629.51|2640.48|2632.18|2637.69|2629.39|400
1755991800000|2025-08-23 23:30:00|2637.17|2628.87|2638.45|2630.15|2639.74|2631.44|2636.11|2627.81|434
1755992100000|2025-08-23 23:35:00|2638.49|2630.19|2636.53|2628.23|2639.02|2630.72|2636.47|2628.17|256
1755992400000|2025-08-23 23:40:00|2636.54|2628.24|2634.99|2626.69|2637.05|2628.75|2632.88|2624.58|313
1755992700000|2025-08-23 23:45:00|2635.01|2626.71|2635.59|2627.29|2638.67|2630.37|2634.54|2626.24|457
1755993000000|2025-08-23 23:50:00|2632.68|2624.38|2632.14|2623.84|2633.89|2625.59|2631.64|2623.34|283
1755993300000|2025-08-23 23:55:00|2632.16|2623.86|2632.91|2624.61|2633.75|2625.45|2631.97|2623.67|277
1755993600000|2025-08-24 00:00:00|2632.99|2624.69|2635.9|2627.6|2636.88|2628.58|2632.34|2624.04|665
1755993900000|2025-08-24 00:05:00|2635.83|2627.53|2629.75|2621.45|2635.83|2627.53|2629.75|2621.45|614
1755994200000|2025-08-24 00:10:00|2629.82|2621.52|2628.03|2619.73|2630.76|2622.46|2626.59|2618.29|429
1755994500000|2025-08-24 00:15:00|2628.15|2619.85|2620.45|2612.15|2629.17|2620.87|2619|2610.7|437
1755994800000|2025-08-24 00:20:00|2620.48|2612.18|2623.6|2615.3|2623.6|2615.3|2619.47|2611.17|352
1755995100000|2025-08-24 00:25:00|2623.45|2615.15|2627.5|2619.2|2630.18|2621.88|2623.45|2615.15|629
1755995400000|2025-08-24 00:30:00|2627.29|2618.99|2636.71|2628.41|2636.78|2628.48|2625.85|2617.55|564
1755995700000|2025-08-24 00:35:00|2636.64|2628.34|2635.01|2626.71|2636.77|2628.47|2633.14|2624.84|474
1755996000000|2025-08-24 00:40:00|2635.09|2626.79|2634.85|2626.55|2636.73|2628.43|2633.2|2624.9|638
1755996300000|2025-08-24 00:45:00|2634.74|2626.44|2633.8|2625.5|2636.45|2628.15|2632.57|2624.27|615
1755996600000|2025-08-24 00:50:00|2633.81|2625.51|2628.79|2620.49|2634.5|2626.2|2628.78|2620.48|563
1755996900000|2025-08-24 00:55:00|2628.81|2620.51|2619.47|2611.17|2628.81|2620.51|2619.47|2611.17|506
1755997200000|2025-08-24 01:00:00|2619.69|2611.39|2608.53|2600.23|2619.99|2611.69|2607.72|2599.42|711
1755997500000|2025-08-24 01:05:00|2608.54|2600.24|2605.92|2597.62|2610.85|2602.55|2605.78|2597.48|655
1755997800000|2025-08-24 01:10:00|2605.91|2597.61|2603.66|2595.36|2606|2597.7|2596.92|2588.62|672
1755998100000|2025-08-24 01:15:00|2603.69|2595.39|2601|2592.7|2609.31|2601.01|2600.51|2592.21|769
1755998400000|2025-08-24 01:20:00|2600.89|2592.59|2596.94|2588.64|2603.33|2595.03|2595.57|2587.27|800
1755998700000|2025-08-24 01:25:00|2597.37|2589.07|2603.42|2595.12|2603.83|2595.53|2596.51|2588.21|644
1755999000000|2025-08-24 01:30:00|2603.4|2595.1|2605|2596.7|2605.4|2597.1|2602.13|2593.83|529
1755999300000|2025-08-24 01:35:00|2605.47|2597.17|2611.65|2603.35|2611.76|2603.46|2605.47|2597.17|454
1755999600000|2025-08-24 01:40:00|2611.43|2603.13|2607.09|2598.79|2613.17|2604.87|2605.97|2597.67|558
1755999900000|2025-08-24 01:45:00|2607.05|2598.75|2602.35|2594.05|2607.48|2599.18|2600.19|2591.89|392
1756000200000|2025-08-24 01:50:00|2602.45|2594.15|2599.68|2591.38|2602.77|2594.47|2596.91|2588.61|468
1756000500000|2025-08-24 01:55:00|2599.67|2591.37|2590.96|2582.66|2600.75|2592.45|2587.35|2579.05|517
1756000800000|2025-08-24 02:00:00|2590.97|2582.67|2590.21|2581.91|2592.41|2584.11|2585.83|2577.53|727
1756001100000|2025-08-24 02:05:00|2590.19|2581.89|2587.14|2578.84|2592.8|2584.5|2586.8|2578.5|754
1756001400000|2025-08-24 02:10:00|2586.9|2578.6|2582.61|2574.31|2587.29|2578.99|2577.84|2569.54|704
1756001700000|2025-08-24 02:15:00|2582.56|2574.26|2582.8|2574.5|2586.72|2578.42|2580.6|2572.3|628
1756002000000|2025-08-24 02:20:00|2582.87|2574.57|2582.65|2574.35|2583.91|2575.61|2577.61|2569.31|712
1756002300000|2025-08-24 02:25:00|2582.63|2574.33|2591.17|2582.87|2591.5|2583.2|2581.87|2573.57|714
1756002600000|2025-08-24 02:30:00|2591.16|2582.86|2588.09|2579.79|2591.59|2583.29|2588.09|2579.79|761
1756002900000|2025-08-24 02:35:00|2588.05|2579.75|2582.83|2574.53|2588.7|2580.4|2580.95|2572.65|718
1756003200000|2025-08-24 02:40:00|2582.84|2574.54|2583.46|2575.16|2586.73|2578.43|2581.96|2573.66|523
1756003500000|2025-08-24 02:45:00|2583.47|2575.17|2585.58|2577.28|2587.61|2579.31|2580.48|2572.18|589
1756003800000|2025-08-24 02:50:00|2585.66|2577.36|2588.24|2579.94|2589.34|2581.04|2584.9|2576.6|539
1756004100000|2025-08-24 02:55:00|2588.65|2580.35|2587.08|2578.78|2590.68|2582.38|2586.19|2577.89|496
1756004400000|2025-08-24 03:00:00|2587.21|2578.91|2593.06|2584.76|2593.06|2584.76|2581.39|2573.09|696
1756004700000|2025-08-24 03:05:00|2593.07|2584.77|2588.71|2580.41|2593.11|2584.81|2587.73|2579.43|442
1756005000000|2025-08-24 03:10:00|2588.69|2580.39|2583.12|2574.82|2588.71|2580.41|2583|2574.7|608
1756005300000|2025-08-24 03:15:00|2582.76|2574.46|2583.03|2574.73|2586.32|2578.02|2581.78|2573.48|629
1756005600000|2025-08-24 03:20:00|2582.95|2574.65|2582.56|2574.26|2586.4|2578.1|2579.18|2570.88|615
1756005900000|2025-08-24 03:25:00|2582.65|2574.35|2579.26|2570.96|2582.95|2574.65|2578.27|2569.97|499
1756006200000|2025-08-24 03:30:00|2579.55|2571.25|2585.37|2577.07|2585.7|2577.4|2579.55|2571.25|472
1756006500000|2025-08-24 03:35:00|2585.36|2577.06|2587.1|2578.8|2588.76|2580.46|2584.42|2576.12|500
1756006800000|2025-08-24 03:40:00|2587.09|2578.79|2586.07|2577.77|2591.3|2583|2585.66|2577.36|454
1756007100000|2025-08-24 03:45:00|2586.09|2577.79|2591.91|2583.61|2592.75|2584.45|2585.78|2577.48|513
1756007400000|2025-08-24 03:50:00|2591.86|2583.56|2601.21|2592.91|2601.64|2593.34|2591.79|2583.49|453
1756007700000|2025-08-24 03:55:00|2601.2|2592.9|2595.65|2587.35|2601.21|2592.91|2594.81|2586.51|586
1756008000000|2025-08-24 04:00:00|2595.58|2587.28|2596.15|2587.85|2600.3|2592|2595.55|2587.25|618
1756008300000|2025-08-24 04:05:00|2596.14|2587.84|2590.85|2582.55|2597.49|2589.19|2588.27|2579.97|625
1756008600000|2025-08-24 04:10:00|2590.84|2582.54|2592.74|2584.44|2594.03|2585.73|2587.85|2579.55|548
1756008900000|2025-08-24 04:15:00|2592.71|2584.41|2594.98|2586.68|2597.59|2589.29|2590.67|2582.37|517
1756009200000|2025-08-24 04:20:00|2594.94|2586.64|2598.45|2590.15|2598.61|2590.31|2594.87|2586.57|574
1756009500000|2025-08-24 04:25:00|2598.46|2590.16|2592.62|2584.32|2598.54|2590.24|2592.26|2583.96|439
1756009800000|2025-08-24 04:30:00|2592.64|2584.34|2589.9|2581.6|2593.55|2585.25|2588.85|2580.55|636
1756010100000|2025-08-24 04:35:00|2589.86|2581.56|2586.2|2577.9|2593.59|2585.29|2586.09|2577.79|552
1756010400000|2025-08-24 04:40:00|2586.12|2577.82|2585.65|2577.35|2587.34|2579.04|2584.02|2575.72|527
1756010700000|2025-08-24 04:45:00|2585.61|2577.31|2586.7|2578.4|2587.53|2579.23|2584.87|2576.57|444
1756011000000|2025-08-24 04:50:00|2586.8|2578.5|2591.01|2582.71|2591.53|2583.23|2586.8|2578.5|417
1756011300000|2025-08-24 04:55:00|2591.02|2582.72|2590.98|2582.68|2591.63|2583.33|2588.33|2580.03|255
1756011600000|2025-08-24 05:00:00|2591.01|2582.71|2588.19|2579.89|2591.66|2583.36|2585.81|2577.51|457
1756011900000|2025-08-24 05:05:00|2588.18|2579.88|2588.87|2580.57|2589.59|2581.29|2586|2577.7|577
1756012200000|2025-08-24 05:10:00|2588.85|2580.55|2586.91|2578.61|2590.56|2582.26|2586.23|2577.93|554
1756012500000|2025-08-24 05:15:00|2586.96|2578.66|2584.81|2576.51|2587.08|2578.78|2584.2|2575.9|436
1756012800000|2025-08-24 05:20:00|2584.86|2576.56|2587.85|2579.55|2591.22|2582.92|2584.1|2575.8|412
1756013100000|2025-08-24 05:25:00|2587.84|2579.54|2585.64|2577.34|2589.68|2581.38|2584.08|2575.78|365
1756013400000|2025-08-24 05:30:00|2585.62|2577.32|2581.81|2573.51|2586.46|2578.16|2581.68|2573.38|331
1756013700000|2025-08-24 05:35:00|2581.82|2573.52|2584.81|2576.51|2585.62|2577.32|2580.88|2572.58|264
1756014000000|2025-08-24 05:40:00|2584.82|2576.52|2585.92|2577.62|2588.92|2580.62|2584.81|2576.51|298
1756014300000|2025-08-24 05:45:00|2585.9|2577.6|2583.63|2575.33|2587.02|2578.72|2582.59|2574.29|379
1756014600000|2025-08-24 05:50:00|2583.62|2575.32|2580.32|2572.02|2583.74|2575.44|2579.82|2571.52|387
1756014900000|2025-08-24 05:55:00|2580.49|2572.19|2581.92|2573.62|2582.67|2574.37|2579.76|2571.46|387
1756015200000|2025-08-24 06:00:00|2581.91|2573.61|2580.58|2572.28|2582.89|2574.59|2579.67|2571.37|347
1756015500000|2025-08-24 06:05:00|2580.56|2572.26|2580.64|2572.34|2583.56|2575.26|2579.67|2571.37|427
1756015800000|2025-08-24 06:10:00|2580.65|2572.35|2577.78|2569.48|2581.54|2573.24|2577.45|2569.15|200
1756016100000|2025-08-24 06:15:00|2578.33|2570.03|2571.94|2563.64|2579.06|2570.76|2571.08|2562.78|495
1756016400000|2025-08-24 06:20:00|2571.92|2563.62|2569.77|2561.47|2573.72|2565.42|2566.08|2557.78|663
1756016700000|2025-08-24 06:25:00|2569.84|2561.54|2573.22|2564.92|2576.69|2568.39|2569.84|2561.54|463
1756017000000|2025-08-24 06:30:00|2573.8|2565.5|2560.84|2552.54|2573.82|2565.52|2560.8|2552.5|733
1756017300000|2025-08-24 06:35:00|2560.88|2552.58|2569.97|2561.67|2570.17|2561.87|2560.74|2552.44|673
1756017600000|2025-08-24 06:40:00|2569.91|2561.61|2576.3|2568|2577.08|2568.78|2569.91|2561.61|562
1756017900000|2025-08-24 06:45:00|2576.28|2567.98|2574.18|2565.88|2576.35|2568.05|2571.69|2563.39|603
1756018200000|2025-08-24 06:50:00|2574.2|2565.9|2570.93|2562.63|2581.82|2573.52|2570.6|2562.3|512
1756018500000|2025-08-24 06:55:00|2570.97|2562.67|2571.97|2563.67|2575.53|2567.23|2569.61|2561.31|642
1756018800000|2025-08-24 07:00:00|2571.92|2563.62|2575.04|2566.74|2576.73|2568.43|2571.81|2563.51|508
1756019100000|2025-08-24 07:05:00|2575.17|2566.87|2575.69|2567.39|2576.79|2568.49|2574.34|2566.04|457
1756019400000|2025-08-24 07:10:00|2575.68|2567.38|2577.64|2569.34|2578.43|2570.13|2574.79|2566.49|325
1756019700000|2025-08-24 07:15:00|2577.63|2569.33|2567.47|2559.17|2577.63|2569.33|2567.3|2559|474
1756020000000|2025-08-24 07:20:00|2567.26|2558.96|2576.7|2568.4|2576.7|2568.4|2567.26|2558.96|478
1756020300000|2025-08-24 07:25:00|2576.63|2568.33|2583.77|2575.47|2584.02|2575.72|2576.55|2568.25|424
1756020600000|2025-08-24 07:30:00|2583.8|2575.5|2572.71|2564.41|2584.44|2576.14|2572.22|2563.92|510
1756020900000|2025-08-24 07:35:00|2572.89|2564.59|2575.89|2567.59|2576.03|2567.73|2571.64|2563.34|424
1756021200000|2025-08-24 07:40:00|2575.78|2567.48|2570.95|2562.65|2575.78|2567.48|2570.84|2562.54|427
1756021500000|2025-08-24 07:45:00|2571.4|2563.1|2566.86|2558.56|2572.81|2564.51|2566.81|2558.51|436
1756021800000|2025-08-24 07:50:00|2566.84|2558.54|2564.85|2556.55|2566.84|2558.54|2563.33|2555.03|422
1756022100000|2025-08-24 07:55:00|2564.84|2556.54|2563.85|2555.55|2566.76|2558.46|2563.14|2554.84|461
1756022400000|2025-08-24 08:00:00|2564.66|2556.36|2562.94|2554.64|2565|2556.7|2557.74|2549.44|592
1756022700000|2025-08-24 08:05:00|2562.97|2554.67|2569.65|2561.35|2569.72|2561.42|2562.82|2554.52|420
1756023000000|2025-08-24 08:10:00|2569.59|2561.29|2572.65|2564.35|2572.98|2564.68|2568.74|2560.44|573
1756023300000|2025-08-24 08:15:00|2572.69|2564.39|2570.87|2562.57|2575|2566.7|2569.83|2561.53|573
1756023600000|2025-08-24 08:20:00|2570.9|2562.6|2571.75|2563.45|2572.6|2564.3|2568.77|2560.47|731
1756023900000|2025-08-24 08:25:00|2571.77|2563.47|2567.59|2559.29|2571.85|2563.55|2566.94|2558.64|539
1756024200000|2025-08-24 08:30:00|2567.62|2559.32|2566.68|2558.38|2570.44|2562.14|2566.68|2558.38|360
1756024500000|2025-08-24 08:35:00|2566.69|2558.39|2578.89|2570.59|2580.11|2571.81|2565.25|2556.95|590
1756024800000|2025-08-24 08:40:00|2578.86|2570.56|2575.58|2567.28|2578.86|2570.56|2574.66|2566.36|464
1756025100000|2025-08-24 08:45:00|2575.66|2567.36|2569.72|2561.42|2575.79|2567.49|2569.03|2560.73|421
1756025400000|2025-08-24 08:50:00|2569.71|2561.41|2569.34|2561.04|2571.72|2563.42|2569.03|2560.73|528
1756025700000|2025-08-24 08:55:00|2569.31|2561.01|2570.88|2562.58|2571.71|2563.41|2569.03|2560.73|467
1756026000000|2025-08-24 09:00:00|2570.79|2562.49|2569.01|2560.71|2570.79|2562.49|2567.75|2559.45|569
1756026300000|2025-08-24 09:05:00|2569.02|2560.72|2558.32|2550.02|2569.02|2560.72|2558.1|2549.8|529
1756026600000|2025-08-24 09:10:00|2558.34|2550.04|2548.95|2540.65|2560.61|2552.31|2547.17|2538.87|547
1756026900000|2025-08-24 09:15:00|2548.83|2540.53|2549.14|2540.84|2554.38|2546.08|2547.9|2539.6|438
1756027200000|2025-08-24 09:20:00|2549.06|2540.76|2553.24|2544.94|2553.81|2545.51|2548.69|2540.39|250
1756027500000|2025-08-24 09:25:00|2553.45|2545.15|2552.86|2544.56|2554|2545.7|2552.08|2543.78|437
1756027800000|2025-08-24 09:30:00|2552.84|2544.54|2552.77|2544.47|2552.85|2544.55|2548.84|2540.54|468
1756028100000|2025-08-24 09:35:00|2552.8|2544.5|2554.63|2546.33|2555.6|2547.3|2550.79|2542.49|615
1756028400000|2025-08-24 09:40:00|2555.57|2547.27|2555.85|2547.55|2557.26|2548.96|2553.61|2545.31|598
1756028700000|2025-08-24 09:45:00|2555.77|2547.47|2553.28|2544.98|2555.77|2547.47|2550.77|2542.47|507
1756029000000|2025-08-24 09:50:00|2553.27|2544.97|2549.8|2541.5|2553.27|2544.97|2549.22|2540.92|488
1756029300000|2025-08-24 09:55:00|2549.83|2541.53|2550.95|2542.65|2553.2|2544.9|2549.38|2541.08|512
1756029600000|2025-08-24 10:00:00|2551.04|2542.74|2548.81|2540.51|2551.5|2543.2|2546.62|2538.32|549
1756029900000|2025-08-24 10:05:00|2548.83|2540.53|2542.83|2534.53|2549.13|2540.83|2542.31|2534.01|575
1756030200000|2025-08-24 10:10:00|2542.84|2534.54|2544.7|2536.4|2546.37|2538.07|2540.54|2532.24|530
1756030500000|2025-08-24 10:15:00|2544.71|2536.41|2537.77|2529.47|2545.77|2537.47|2537.04|2528.74|322
1756030800000|2025-08-24 10:20:00|2537.79|2529.49|2538.36|2530.06|2539.7|2531.4|2535.91|2527.61|458
1756031100000|2025-08-24 10:25:00|2538.37|2530.07|2536.67|2528.37|2541.62|2533.32|2536.1|2527.8|479
1756031400000|2025-08-24 10:30:00|2536.81|2528.51|2538.02|2529.72|2540.03|2531.73|2532.34|2524.04|606
1756031700000|2025-08-24 10:35:00|2538.05|2529.75|2536.94|2528.64|2542.01|2533.71|2536.46|2528.16|697
1756032000000|2025-08-24 10:40:00|2536.95|2528.65|2544.79|2536.49|2545.88|2537.58|2536.95|2528.65|695
1756032300000|2025-08-24 10:45:00|2544.82|2536.52|2546.66|2538.36|2550.55|2542.25|2544.76|2536.46|612
1756032600000|2025-08-24 10:50:00|2546.55|2538.25|2549.83|2541.53|2549.91|2541.61|2546.41|2538.11|488
1756032900000|2025-08-24 10:55:00|2550.21|2541.91|2545.75|2537.45|2550.34|2542.04|2545.29|2536.99|545
1756033200000|2025-08-24 11:00:00|2545.79|2537.49|2551.77|2543.47|2552.15|2543.85|2543.24|2534.94|662
1756033500000|2025-08-24 11:05:00|2551.63|2543.33|2542.21|2533.91|2552.24|2543.94|2541.8|2533.5|682
1756033800000|2025-08-24 11:10:00|2542.49|2534.19|2542|2533.7|2546.4|2538.1|2538.73|2530.43|823
1756034100000|2025-08-24 11:15:00|2542.07|2533.77|2540.19|2531.89|2547.01|2538.71|2539.08|2530.78|778
1756034400000|2025-08-24 11:20:00|2540.13|2531.83|2544.03|2535.73|2546.34|2538.04|2539.56|2531.26|906
1756034700000|2025-08-24 11:25:00|2544.07|2535.77|2551.57|2543.27|2551.58|2543.28|2544.02|2535.72|546
1756035000000|2025-08-24 11:30:00|2551.65|2543.35|2555.34|2547.04|2557.37|2549.07|2549.96|2541.66|620
1756035300000|2025-08-24 11:35:00|2555.33|2547.03|2555.02|2546.72|2558.01|2549.71|2554.67|2546.37|412
1756035600000|2025-08-24 11:40:00|2555.17|2546.87|2554.67|2546.37|2556.21|2547.91|2553.49|2545.19|542
1756035900000|2025-08-24 11:45:00|2554.71|2546.41|2553.63|2545.33|2556.04|2547.74|2553.52|2545.22|415
1756036200000|2025-08-24 11:50:00|2553.62|2545.32|2552.1|2543.8|2554.02|2545.72|2549.72|2541.42|575
1756036500000|2025-08-24 11:55:00|2552.19|2543.89|2552.27|2543.97|2553.11|2544.81|2550.76|2542.46|502
1756036800000|2025-08-24 12:00:00|2552.57|2544.27|2553.72|2545.42|2556.92|2548.62|2550.85|2542.55|539
1756037100000|2025-08-24 12:05:00|2553.67|2545.37|2553.22|2544.92|2556.34|2548.04|2552.96|2544.66|462
1756037400000|2025-08-24 12:10:00|2553.21|2544.91|2562.88|2554.58|2566.58|2558.28|2553.21|2544.91|624
1756037700000|2025-08-24 12:15:00|2562.79|2554.49|2559.57|2551.27|2564.73|2556.43|2558.88|2550.58|641
1756038000000|2025-08-24 12:20:00|2559.63|2551.33|2561.99|2553.69|2563.3|2555|2557.36|2549.06|520
1756038300000|2025-08-24 12:25:00|2561.94|2553.64|2557.15|2548.85|2562.24|2553.94|2555.98|2547.68|565
1756038600000|2025-08-24 12:30:00|2556.93|2548.63|2555.61|2547.31|2558.72|2550.42|2554.93|2546.63|581
1756038900000|2025-08-24 12:35:00|2555.68|2547.38|2556.48|2548.18|2556.59|2548.29|2553.82|2545.52|472
1756039200000|2025-08-24 12:40:00|2556.49|2548.19|2560.81|2552.51|2563.18|2554.88|2556.49|2548.19|451
1756039500000|2025-08-24 12:45:00|2560.83|2552.53|2562.14|2553.84|2563.12|2554.82|2558.22|2549.92|520
1756039800000|2025-08-24 12:50:00|2562.34|2554.04|2566.58|2558.28|2567.91|2559.61|2561.83|2553.53|505
1756040100000|2025-08-24 12:55:00|2566.63|2558.33|2569.03|2560.73|2569.73|2561.43|2566.63|2558.33|505
1756040400000|2025-08-24 13:00:00|2568.94|2560.64|2572.97|2564.67|2573.53|2565.23|2568.68|2560.38|579
1756040700000|2025-08-24 13:05:00|2573.23|2564.93|2577.38|2569.08|2578.98|2570.68|2572.84|2564.54|461
1756041000000|2025-08-24 13:10:00|2577.39|2569.09|2578.68|2570.38|2578.8|2570.5|2574.15|2565.85|563
1756041300000|2025-08-24 13:15:00|2578.76|2570.46|2587.31|2579.01|2587.92|2579.62|2577.73|2569.43|553
1756041600000|2025-08-24 13:20:00|2587.06|2578.76|2585.92|2577.62|2590.2|2581.9|2585.39|2577.09|615
1756041900000|2025-08-24 13:25:00|2585.82|2577.52|2577.46|2569.16|2585.92|2577.62|2577.45|2569.15|627
1756042200000|2025-08-24 13:30:00|2577.45|2569.15|2584.19|2575.89|2584.25|2575.95|2574.58|2566.28|674
1756042500000|2025-08-24 13:35:00|2584.13|2575.83|2580.1|2571.8|2591.56|2583.26|2579.92|2571.62|791
1756042800000|2025-08-24 13:40:00|2580.28|2571.98|2575.64|2567.34|2581.77|2573.47|2575.64|2567.34|699
1756043100000|2025-08-24 13:45:00|2575.65|2567.35|2575.98|2567.68|2576.71|2568.41|2572.46|2564.16|653
1756043400000|2025-08-24 13:50:00|2576|2567.7|2570.85|2562.55|2576.71|2568.41|2570.52|2562.22|536
1756043700000|2025-08-24 13:55:00|2571.03|2562.73|2569.42|2561.12|2571.36|2563.06|2568.19|2559.89|406
1756044000000|2025-08-24 14:00:00|2569.44|2561.14|2568.32|2560.02|2572.11|2563.81|2566.8|2558.5|664
1756044300000|2025-08-24 14:05:00|2568.37|2560.07|2571.63|2563.33|2572.85|2564.55|2566.14|2557.84|778
1756044600000|2025-08-24 14:10:00|2571.66|2563.36|2569.77|2561.47|2574.03|2565.73|2567.44|2559.14|662
1756044900000|2025-08-24 14:15:00|2569.78|2561.48|2578.82|2570.52|2585.6|2577.3|2569.02|2560.72|860
1756045200000|2025-08-24 14:20:00|2578.68|2570.38|2573.76|2565.46|2579.45|2571.15|2573.64|2565.34|814
1756045500000|2025-08-24 14:25:00|2573.74|2565.44|2570.76|2562.46|2573.74|2565.44|2569.15|2560.85|545
1756045800000|2025-08-24 14:30:00|2570.69|2562.39|2570.99|2562.69|2571.92|2563.62|2568.06|2559.76|660
1756046100000|2025-08-24 14:35:00|2571|2562.7|2569.72|2561.42|2571.75|2563.45|2568.08|2559.78|652
1756046400000|2025-08-24 14:40:00|2569.64|2561.34|2564.27|2555.97|2569.68|2561.38|2563.91|2555.61|466
1756046700000|2025-08-24 14:45:00|2564.25|2555.95|2566.71|2558.41|2567.71|2559.41|2563.86|2555.56|497
1756047000000|2025-08-24 14:50:00|2566.74|2558.44|2566.8|2558.5|2567.52|2559.22|2564.02|2555.72|561
1756047300000|2025-08-24 14:55:00|2566.72|2558.42|2564.97|2556.67|2568.76|2560.46|2564.12|2555.82|587
1756047600000|2025-08-24 15:00:00|2564.93|2556.63|2568.59|2560.29|2568.72|2560.42|2559.34|2551.04|727
1756047900000|2025-08-24 15:05:00|2568.45|2560.15|2572.73|2564.43|2574.87|2566.57|2568.17|2559.87|748
1756048200000|2025-08-24 15:10:00|2572.71|2564.41|2573.6|2565.3|2579.57|2571.27|2570.85|2562.55|780
1756048500000|2025-08-24 15:15:00|2573.59|2565.29|2574.56|2566.26|2574.56|2566.26|2566.94|2558.64|883
1756048800000|2025-08-24 15:20:00|2574.57|2566.27|2576.59|2568.29|2582.64|2574.34|2573.26|2564.96|902
1756049100000|2025-08-24 15:25:00|2576.2|2567.9|2567.26|2558.96|2576.33|2568.03|2566.16|2557.86|708
1756049400000|2025-08-24 15:30:00|2567.38|2559.08|2569.92|2561.62|2571.18|2562.88|2566.16|2557.86|744
1756049700000|2025-08-24 15:35:00|2569.89|2561.59|2560.91|2552.61|2569.89|2561.59|2560.85|2552.55|706
1756050000000|2025-08-24 15:40:00|2560.72|2552.42|2559.29|2550.99|2562.54|2554.24|2557.7|2549.4|724
1756050300000|2025-08-24 15:45:00|2559.5|2551.2|2555.34|2547.04|2560.45|2552.15|2554.92|2546.62|581
1756050600000|2025-08-24 15:50:00|2555.16|2546.86|2556.73|2548.43|2558.02|2549.72|2553.63|2545.33|567
1756050900000|2025-08-24 15:55:00|2556.45|2548.15|2560.95|2552.65|2561.95|2553.65|2555|2546.7|597
1756051200000|2025-08-24 16:00:00|2561|2552.7|2575.34|2567.04|2575.79|2567.49|2559.9|2551.6|778
1756051500000|2025-08-24 16:05:00|2575.35|2567.05|2574.59|2566.29|2576.49|2568.19|2571.06|2562.76|793
1756051800000|2025-08-24 16:10:00|2574.54|2566.24|2579.31|2571.01|2579.31|2571.01|2570.88|2562.58|712
1756052100000|2025-08-24 16:15:00|2579.33|2571.03|2576.94|2568.64|2581.97|2573.67|2572.92|2564.62|751
1756052400000|2025-08-24 16:20:00|2576.75|2568.45|2572.99|2564.69|2579.19|2570.89|2571.07|2562.77|903
1756052700000|2025-08-24 16:25:00|2572.98|2564.68|2573.93|2565.63|2574.05|2565.75|2568.31|2560.01|659
1756053000000|2025-08-24 16:30:00|2574.29|2565.99|2572.1|2563.8|2574.76|2566.46|2568.21|2559.91|630
1756053300000|2025-08-24 16:35:00|2572.23|2563.93|2577.33|2569.03|2579.95|2571.65|2570.72|2562.42|715
1756053600000|2025-08-24 16:40:00|2577.35|2569.05|2580.24|2571.94|2584.73|2576.43|2575.7|2567.4|793
1756053900000|2025-08-24 16:45:00|2580.22|2571.92|2584.46|2576.16|2584.86|2576.56|2576.77|2568.47|781
1756054200000|2025-08-24 16:50:00|2584.48|2576.18|2587.86|2579.56|2588.87|2580.57|2582.61|2574.31|754
1756054500000|2025-08-24 16:55:00|2587.87|2579.57|2585.77|2577.47|2590.01|2581.71|2585.77|2577.47|784
1756054800000|2025-08-24 17:00:00|2585.7|2577.4|2598.61|2590.31|2598.82|2590.52|2585.7|2577.4|594
1756055100000|2025-08-24 17:05:00|2598.55|2590.25|2594.76|2586.46|2601.22|2592.92|2593.87|2585.57|529
1756055400000|2025-08-24 17:10:00|2594.75|2586.45|2600.61|2592.31|2601.04|2592.74|2589.76|2581.46|746
1756055700000|2025-08-24 17:15:00|2600.55|2592.25|2584.95|2576.65|2602.08|2593.78|2581.96|2573.66|911
1756056000000|2025-08-24 17:20:00|2584.97|2576.67|2590.85|2582.55|2591.72|2583.42|2583.31|2575.01|715
1756056300000|2025-08-24 17:25:00|2590.86|2582.56|2591.1|2582.8|2595.39|2587.09|2589.32|2581.02|662
1756056600000|2025-08-24 17:30:00|2591.33|2583.03|2597.49|2589.19|2598.07|2589.77|2590.85|2582.55|726
1756056900000|2025-08-24 17:35:00|2597.48|2589.18|2606.32|2598.02|2606.32|2598.02|2594.77|2586.47|632
1756057200000|2025-08-24 17:40:00|2606.56|2598.26|2620.05|2611.75|2623.67|2615.37|2603.16|2594.86|995
1756057500000|2025-08-24 17:45:00|2619.9|2611.6|2608.13|2599.83|2623.66|2615.36|2607.1|2598.8|948
1756057800000|2025-08-24 17:50:00|2607.82|2599.52|2595.22|2586.92|2608.06|2599.76|2594.09|2585.79|809
1756058100000|2025-08-24 17:55:00|2595.09|2586.79|2605.27|2596.97|2608.85|2600.55|2594.69|2586.39|696
1756058400000|2025-08-24 18:00:00|2605.38|2597.08|2602.99|2594.69|2608.49|2600.19|2600.41|2592.11|845
1756058700000|2025-08-24 18:05:00|2602.98|2594.68|2612|2603.7|2612.97|2604.67|2601.12|2592.82|882
1756059000000|2025-08-24 18:10:00|2612.05|2603.75|2617.65|2609.35|2618.34|2610.04|2611.56|2603.26|779
1756059300000|2025-08-24 18:15:00|2617.69|2609.39|2625.66|2617.36|2627.55|2619.25|2613.78|2605.48|902
1756059600000|2025-08-24 18:20:00|2625.72|2617.42|2628.15|2619.85|2629.48|2621.18|2623.25|2614.95|859
1756059900000|2025-08-24 18:25:00|2628.5|2620.2|2628.67|2620.37|2632.64|2624.34|2626.68|2618.38|894
1756060200000|2025-08-24 18:30:00|2628.57|2620.27|2640.59|2632.29|2640.62|2632.32|2626.69|2618.39|955
1756060500000|2025-08-24 18:35:00|2640.9|2632.6|2649.64|2641.34|2649.71|2641.41|2637.55|2629.25|835
1756060800000|2025-08-24 18:40:00|2649.65|2641.35|2642.06|2633.76|2650.43|2642.13|2635.93|2627.63|919
1756061100000|2025-08-24 18:45:00|2642.01|2633.71|2645.09|2636.79|2650.03|2641.73|2638.97|2630.67|959
1756061400000|2025-08-24 18:50:00|2645.55|2637.25|2650.48|2642.18|2652.95|2644.65|2643.96|2635.66|846
1756061700000|2025-08-24 18:55:00|2650.42|2642.12|2643.24|2634.94|2651.31|2643.01|2638.43|2630.13|984
1756062000000|2025-08-24 19:00:00|2643|2634.7|2656.7|2648.4|2656.7|2648.4|2641.79|2633.49|879
1756062300000|2025-08-24 19:05:00|2656.66|2648.36|2664.66|2656.36|2665.13|2656.83|2652.45|2644.15|803
1756062600000|2025-08-24 19:10:00|2664.65|2656.35|2657.04|2648.74|2666.65|2658.35|2651.96|2643.66|917
1756062900000|2025-08-24 19:15:00|2657.01|2648.71|2658.75|2650.45|2663.71|2655.41|2656.99|2648.69|862
1756063200000|2025-08-24 19:20:00|2658.69|2650.39|2658.14|2649.84|2662.35|2654.05|2656.3|2648|847
1756063500000|2025-08-24 19:25:00|2658.15|2649.85|2654.43|2646.13|2658.61|2650.31|2651.38|2643.08|807
1756063800000|2025-08-24 19:30:00|2654.55|2646.25|2603.86|2595.56|2654.71|2646.41|2588.25|2582.07|1092
1756064100000|2025-08-24 19:35:00|2603.71|2595.41|2593.85|2576.55|2604.4|2596.1|2532.44|2522.1|1186
1756064400000|2025-08-24 19:40:00|2593.57|2576.27|2623.05|2605.75|2623.06|2605.76|2570.84|2555.42|1172
1756064700000|2025-08-24 19:45:00|2623.22|2605.92|2609.54|2592.24|2624.13|2606.83|2590.57|2573.27|1163
1756065000000|2025-08-24 19:50:00|2610|2592.7|2593.15|2575.85|2612.05|2594.75|2579.34|2562.04|1163
1756065300000|2025-08-24 19:55:00|2593.17|2575.87|2616.74|2599.44|2616.74|2599.44|2586.77|2569.47|1119
1756065600000|2025-08-24 20:00:00|2616.76|2599.46|2588.05|2570.75|2619.56|2602.26|2587.72|2570.42|1126
1756065900000|2025-08-24 20:05:00|2588.12|2570.82|2570.36|2553.06|2593.62|2576.32|2551.08|2533.78|1168
1756066200000|2025-08-24 20:10:00|2570.32|2553.02|2570.39|2553.09|2587.34|2570.04|2564.09|2546.79|1137
1756066500000|2025-08-24 20:15:00|2570.59|2553.29|2589.55|2572.25|2592.1|2574.8|2567.16|2549.86|1107
1756066800000|2025-08-24 20:20:00|2589.57|2572.27|2605.32|2588.02|2609.11|2591.81|2582.22|2564.92|1064
1756067100000|2025-08-24 20:25:00|2605.18|2587.88|2598.31|2581.01|2606.35|2589.05|2590.4|2573.1|1032
1756067400000|2025-08-24 20:30:00|2598.32|2581.02|2591.59|2574.29|2604.03|2586.73|2588.17|2570.87|1043
1756067700000|2025-08-24 20:35:00|2591.35|2574.05|2582.21|2564.91|2592.7|2575.4|2582.21|2564.91|894
1756068000000|2025-08-24 20:40:00|2582.24|2564.94|2607.06|2589.76|2607.38|2590.08|2581.34|2564.04|956
1756068300000|2025-08-24 20:45:00|2607.07|2589.77|2587.33|2570.03|2607.07|2589.77|2586.38|2569.08|978
1756068600000|2025-08-24 20:50:00|2587.41|2570.11|2599.33|2582.03|2602.86|2585.56|2587.2|2569.9|888
1756068900000|2025-08-24 20:55:00|2599.35|2582.05|2595.36|2578.06|2599.35|2582.05|2591.77|2574.47|859
1756069200000|2025-08-24 21:00:00|2595.5|2578.2|2581.33|2573.03|2599.72|2582.42|2575.39|2567.09|1015
1756069500000|2025-08-24 21:05:00|2581.65|2573.35|2594.74|2586.44|2594.8|2586.5|2577.13|2568.83|961
1756069800000|2025-08-24 21:10:00|2594.85|2586.55|2600.7|2592.4|2608.9|2600.6|2594.4|2586.1|951
1756070100000|2025-08-24 21:15:00|2601.1|2592.8|2598.21|2589.91|2608.6|2600.3|2592.69|2584.39|878
1756070400000|2025-08-24 21:20:00|2598.18|2589.88|2614.55|2606.25|2615.65|2607.35|2598.18|2589.88|821
1756070700000|2025-08-24 21:25:00|2614.44|2606.14|2612.82|2604.52|2614.44|2606.14|2606.77|2598.47|716
1756071000000|2025-08-24 21:30:00|2612.88|2604.58|2627.53|2619.23|2627.69|2619.39|2612.3|2604|759
1756071300000|2025-08-24 21:35:00|2627.5|2619.2|2622.51|2614.21|2629.23|2620.93|2617.65|2609.35|811
1756071600000|2025-08-24 21:40:00|2622.59|2614.29|2619.65|2611.35|2624.67|2616.37|2616.52|2608.22|539
1756071900000|2025-08-24 21:45:00|2619.6|2611.3|2628.44|2620.14|2628.89|2620.59|2619.59|2611.29|457
1756072200000|2025-08-24 21:50:00|2628.41|2620.11|2613.94|2605.64|2629.65|2621.35|2613.94|2605.64|351
1756072500000|2025-08-24 21:55:00|2614.45|2606.15|2612.82|2604.52|2617.45|2609.15|2607.8|2599.5|621
1756072800000|2025-08-24 22:00:00|2612.67|2604.37|2600.62|2592.32|2617.44|2609.14|2600.02|2591.72|975
1756073100000|2025-08-24 22:05:00|2600.56|2592.26|2605.81|2597.51|2607.44|2599.14|2597.48|2589.18|883
1756073400000|2025-08-24 22:10:00|2605.79|2597.49|2599.15|2590.85|2607.13|2598.83|2597.13|2588.83|872
1756073700000|2025-08-24 22:15:00|2598.39|2590.09|2586.84|2578.54|2598.6|2590.3|2586.64|2578.34|764
1756074000000|2025-08-24 22:20:00|2586.86|2578.56|2576.55|2568.25|2589.4|2581.1|2576.4|2568.1|829
1756074300000|2025-08-24 22:25:00|2576.6|2568.3|2577.25|2568.95|2587.4|2579.1|2576.2|2567.9|843
1756074600000|2025-08-24 22:30:00|2577.2|2568.9|2581.75|2573.45|2584.7|2576.4|2572.15|2563.85|931
1756074900000|2025-08-24 22:35:00|2581.8|2573.5|2588.07|2579.77|2588.35|2580.05|2578.56|2570.26|840
1756075200000|2025-08-24 22:40:00|2588.04|2579.74|2589.74|2581.44|2594.67|2586.37|2586.63|2578.33|811
1756075500000|2025-08-24 22:45:00|2589.8|2581.5|2606.97|2598.67|2607.39|2599.09|2584.11|2575.81|782
1756075800000|2025-08-24 22:50:00|2607.15|2598.85|2608.39|2600.09|2609.09|2600.79|2603.25|2594.95|822
1756076100000|2025-08-24 22:55:00|2608.3|2600|2611.45|2603.15|2613.04|2604.74|2604.77|2596.47|728
1756076400000|2025-08-24 23:00:00|2611.79|2603.49|2599.7|2591.4|2612.83|2604.53|2597.93|2589.63|775
1756076700000|2025-08-24 23:05:00|2599.72|2591.42|2596.6|2588.3|2602.85|2594.55|2594.22|2585.92|781
1756077000000|2025-08-24 23:10:00|2596.8|2588.5|2603.68|2595.38|2612.73|2604.43|2596.3|2588|872
1756077300000|2025-08-24 23:15:00|2603.67|2595.37|2608.65|2600.35|2612.65|2604.35|2603.34|2595.04|696
1756077600000|2025-08-24 23:20:00|2608.6|2600.3|2602.75|2594.45|2609.44|2601.14|2602.65|2594.35|635
1756077900000|2025-08-24 23:25:00|2602.82|2594.52|2599.83|2591.53|2603.58|2595.28|2597.18|2588.88|505
1756078200000|2025-08-24 23:30:00|2600.1|2591.8|2590.58|2582.28|2600.77|2592.47|2588.58|2580.28|641
1756078500000|2025-08-24 23:35:00|2590.77|2582.47|2589.65|2581.35|2594.92|2586.62|2589.36|2581.06|514
1756078800000|2025-08-24 23:40:00|2589.75|2581.45|2593.7|2585.4|2595.85|2587.55|2588.6|2580.3|737
1756079100000|2025-08-24 23:45:00|2593.65|2585.35|2589.69|2581.39|2598.58|2590.28|2587.73|2579.43|691
1756079400000|2025-08-24 23:50:00|2589.66|2581.36|2585.02|2576.72|2589.83|2581.53|2584.42|2576.12|580
1756079700000|2025-08-24 23:55:00|2585.21|2576.91|2586.74|2578.44|2587.65|2579.35|2584.32|2576.02|516
1756080000000|2025-08-25 00:00:00|2586.57|2578.27|2591.63|2583.33|2595.65|2587.35|2583.65|2575.35|780
1756080300000|2025-08-25 00:05:00|2591.62|2583.32|2586.64|2578.34|2597.45|2589.15|2586.36|2578.06|821
1756080600000|2025-08-25 00:10:00|2586.39|2578.09|2583.8|2575.5|2588.55|2580.25|2582.24|2573.94|687
1756080900000|2025-08-25 00:15:00|2583.81|2575.51|2576.33|2568.03|2587.71|2579.41|2576.33|2568.03|728
1756081200000|2025-08-25 00:20:00|2576.32|2568.02|2579.1|2570.8|2583.07|2574.77|2575.03|2566.73|739
1756081500000|2025-08-25 00:25:00|2578.93|2570.63|2581.8|2573.5|2586.95|2578.65|2577.15|2568.85|713
1756081800000|2025-08-25 00:30:00|2581.85|2573.55|2566.77|2558.47|2582.56|2574.26|2566|2557.7|716
1756082100000|2025-08-25 00:35:00|2566.74|2558.44|2555.84|2547.54|2568.7|2560.4|2555.64|2547.34|868
1756082400000|2025-08-25 00:40:00|2555.88|2547.58|2543.35|2535.05|2558.41|2550.11|2537.54|2529.24|1023
1756082700000|2025-08-25 00:45:00|2544.07|2535.77|2547.1|2538.8|2554.11|2545.81|2539.19|2530.89|1039
1756083000000|2025-08-25 00:50:00|2546.84|2538.54|2556.25|2547.95|2558.52|2550.22|2546.84|2538.54|953
1756083300000|2025-08-25 00:55:00|2556.5|2548.2|2558.1|2549.8|2560.55|2552.25|2552.11|2543.81|851
1756083600000|2025-08-25 01:00:00|2558.08|2549.78|2568.7|2560.4|2568.75|2560.45|2555.21|2546.91|739
1756083900000|2025-08-25 01:05:00|2568.73|2560.43|2572.59|2564.29|2572.59|2564.29|2565.73|2557.43|689
1756084200000|2025-08-25 01:10:00|2572.67|2564.37|2578.7|2570.4|2579.38|2571.08|2570.54|2562.24|527
1756084500000|2025-08-25 01:15:00|2578.66|2570.36|2572.55|2564.25|2580.11|2571.81|2568.58|2560.28|749
1756084800000|2025-08-25 01:20:00|2572.58|2564.28|2589.77|2581.47|2592.26|2583.96|2572.54|2564.24|832
1756085100000|2025-08-25 01:25:00|2589.65|2581.35|2595.55|2587.25|2599.65|2591.35|2589.02|2580.72|886
1756085400000|2025-08-25 01:30:00|2595.47|2587.17|2589.69|2581.39|2599.67|2591.37|2588.8|2580.5|899
1756085700000|2025-08-25 01:35:00|2589.63|2581.33|2595.83|2587.53|2596.45|2588.15|2588.4|2580.1|849
1756086000000|2025-08-25 01:40:00|2595.96|2587.66|2593.65|2585.35|2597.65|2589.35|2592.95|2584.65|672
1756086300000|2025-08-25 01:45:00|2593.4|2585.1|2632.15|2623.85|2634.62|2626.32|2593.4|2585.1|862
1756086600000|2025-08-25 01:50:00|2631.91|2623.61|2619.27|2610.97|2631.91|2623.61|2616.7|2608.4|891
1756086900000|2025-08-25 01:55:00|2619.29|2610.99|2619.22|2610.92|2619.82|2611.52|2612.6|2604.3|853
1756087200000|2025-08-25 02:00:00|2619.13|2610.83|2638.11|2629.81|2645.7|2637.4|2619.13|2610.83|912
1756087500000|2025-08-25 02:05:00|2638.18|2629.88|2630.79|2622.49|2650.46|2642.16|2623|2614.7|935
1756087800000|2025-08-25 02:10:00|2630.75|2622.45|2639.9|2631.6|2640.65|2632.35|2630.75|2622.45|902
1756088100000|2025-08-25 02:15:00|2639.65|2631.35|2640.78|2632.48|2643.55|2635.25|2628.21|2619.91|901
1756088400000|2025-08-25 02:20:00|2641.1|2632.8|2624.96|2616.66|2641.5|2633.2|2624.54|2616.24|869
1756088700000|2025-08-25 02:25:00|2625.74|2617.44|2618.46|2610.16|2625.96|2617.66|2618.46|2610.16|720
1756089000000|2025-08-25 02:30:00|2618.51|2610.21|2613.8|2605.5|2618.8|2610.5|2609.1|2600.8|753
1756089300000|2025-08-25 02:35:00|2613.82|2605.52|2610.79|2602.49|2618.68|2610.38|2610.16|2601.86|773
1756089600000|2025-08-25 02:40:00|2610.75|2602.45|2607.8|2599.5|2612.25|2603.95|2605.7|2597.4|730
1756089900000|2025-08-25 02:45:00|2607.88|2599.58|2619.71|2611.41|2625.6|2617.3|2605.83|2597.53|885
1756090200000|2025-08-25 02:50:00|2619.7|2611.4|2623.62|2615.32|2634.55|2626.25|2619.63|2611.33|624
1756090500000|2025-08-25 02:55:00|2623.58|2615.28|2618.68|2610.38|2625.65|2617.35|2615.9|2607.6|712
1756090800000|2025-08-25 03:00:00|2618.6|2610.3|2616.37|2608.07|2619.65|2611.35|2610.6|2602.3|588
1756091100000|2025-08-25 03:05:00|2616.34|2608.04|2623.53|2615.23|2625.24|2616.94|2616.18|2607.88|779
1756091400000|2025-08-25 03:10:00|2623.48|2615.18|2616.93|2608.63|2627.24|2618.94|2616.6|2608.3|843
1756091700000|2025-08-25 03:15:00|2617.03|2608.73|2621.24|2612.94|2627.65|2619.35|2617.03|2608.73|855
1756092000000|2025-08-25 03:20:00|2621.34|2613.04|2616.52|2608.22|2622.65|2614.35|2614.24|2605.94|646
1756092300000|2025-08-25 03:25:00|2616.53|2608.23|2614.61|2606.31|2619.21|2610.91|2611.65|2603.35|774
1756092600000|2025-08-25 03:30:00|2614.65|2606.35|2614.51|2606.21|2614.66|2606.36|2607.6|2599.3|741
1756092900000|2025-08-25 03:35:00|2614.88|2606.58|2618.8|2610.5|2622.38|2614.08|2612.78|2604.48|792
1756093200000|2025-08-25 03:40:00|2618.65|2610.35|2617.96|2609.66|2624.52|2616.22|2611.62|2603.32|828
1756093500000|2025-08-25 03:45:00|2617.89|2609.59|2617.93|2609.63|2629.8|2621.5|2616.69|2608.39|734
1756093800000|2025-08-25 03:50:00|2617.91|2609.61|2612.65|2604.35|2624.2|2615.9|2612.55|2604.25|717
1756094100000|2025-08-25 03:55:00|2612.44|2604.14|2597.87|2589.57|2612.44|2604.14|2593.31|2585.01|704
1756094400000|2025-08-25 04:00:00|2597.9|2589.6|2600.85|2592.55|2605.41|2597.11|2594.45|2586.15|950
1756094700000|2025-08-25 04:05:00|2600.7|2592.4|2593.75|2585.45|2603.1|2594.8|2592.87|2584.57|823
1756095000000|2025-08-25 04:10:00|2593.74|2585.44|2582.2|2573.9|2594.88|2586.58|2581.87|2573.57|776
1756095300000|2025-08-25 04:15:00|2581.54|2573.24|2583.8|2575.5|2590.82|2582.52|2581.39|2573.09|866
1756095600000|2025-08-25 04:20:00|2583.88|2575.58|2584.86|2576.56|2588.88|2580.58|2582.8|2574.5|859
1756095900000|2025-08-25 04:25:00|2585|2576.7|2579.75|2571.45|2586.29|2577.99|2576.37|2568.07|793
1756096200000|2025-08-25 04:30:00|2579.69|2571.39|2571.6|2563.3|2582.6|2574.3|2570.63|2562.33|827
1756096500000|2025-08-25 04:35:00|2571.55|2563.25|2576.73|2568.43|2577.53|2569.23|2568.78|2560.48|878
1756096800000|2025-08-25 04:40:00|2576.75|2568.45|2577.55|2569.25|2580.1|2571.8|2575.75|2567.45|798
1756097100000|2025-08-25 04:45:00|2577.6|2569.3|2580.44|2572.14|2583.11|2574.81|2572.27|2563.97|770
1756097400000|2025-08-25 04:50:00|2580.19|2571.89|2583.4|2575.1|2584.6|2576.3|2579.65|2571.35|769
1756097700000|2025-08-25 04:55:00|2583.7|2575.4|2584.4|2576.1|2590.01|2581.71|2583.02|2574.72|730
1756098000000|2025-08-25 05:00:00|2584.45|2576.15|2579.88|2571.58|2584.8|2576.5|2579.24|2570.94|701
1756098300000|2025-08-25 05:05:00|2579.8|2571.5|2579.83|2571.53|2584.32|2576.02|2577.4|2569.1|817
1756098600000|2025-08-25 05:10:00|2579.8|2571.5|2579.34|2571.04|2583.38|2575.08|2577.14|2568.84|778
1756098900000|2025-08-25 05:15:00|2579.41|2571.11|2593.82|2585.52|2595|2586.7|2578.77|2570.47|811
1756099200000|2025-08-25 05:20:00|2593.8|2585.5|2589.84|2581.54|2595.54|2587.24|2585.31|2577.01|836
1756099500000|2025-08-25 05:25:00|2589.85|2581.55|2598.1|2589.8|2603.69|2595.39|2588.65|2580.35|647
1756099800000|2025-08-25 05:30:00|2598|2589.7|2592.45|2584.15|2603.55|2595.25|2592.35|2584.05|851
1756100100000|2025-08-25 05:35:00|2592.47|2584.17|2587.78|2579.48|2597.53|2589.23|2587.75|2579.45|830
1756100400000|2025-08-25 05:40:00|2587.7|2579.4|2584.8|2576.5|2589.25|2580.95|2582.1|2573.8|759
1756100700000|2025-08-25 05:45:00|2585.5|2577.2|2585.91|2577.61|2590.25|2581.95|2584.09|2575.79|853
1756101000000|2025-08-25 05:50:00|2585.88|2577.58|2588.89|2580.59|2595.03|2586.73|2585.88|2577.58|855
1756101300000|2025-08-25 05:55:00|2589|2580.7|2588.85|2580.55|2591.8|2583.5|2584.9|2576.6|787
1756101600000|2025-08-25 06:00:00|2588.7|2580.4|2588.33|2580.03|2596.42|2588.12|2588.25|2579.95|850
1756101900000|2025-08-25 06:05:00|2588.25|2579.95|2589.42|2581.12|2595.18|2586.88|2587.33|2579.03|778
1756102200000|2025-08-25 06:10:00|2589.32|2581.02|2607.73|2599.43|2607.73|2599.43|2586.33|2578.03|735
1756102500000|2025-08-25 06:15:00|2607.8|2599.5|2614.8|2606.5|2616.2|2607.9|2595.03|2586.73|900
1756102800000|2025-08-25 06:20:00|2614.65|2606.35|2618.1|2609.8|2646|2637.7|2611.51|2603.21|1073
1756103100000|2025-08-25 06:25:00|2618.34|2610.04|2612.42|2604.12|2619.47|2611.17|2607.11|2598.81|992
1756103400000|2025-08-25 06:30:00|2612.32|2604.02|2598.49|2590.19|2615.67|2607.37|2595.66|2587.36|1048
1756103700000|2025-08-25 06:35:00|2598.85|2590.55|2578.57|2570.27|2599.43|2591.13|2578|2569.7|994
1756104000000|2025-08-25 06:40:00|2578.5|2570.2|2575.48|2567.18|2582.23|2573.93|2574.31|2566.01|983
1756104300000|2025-08-25 06:45:00|2575.45|2567.15|2569.2|2560.9|2576.3|2568|2559.65|2551.35|1086
1756104600000|2025-08-25 06:50:00|2569.32|2561.02|2568.23|2559.93|2572.42|2564.12|2562.68|2554.38|1015
1756104900000|2025-08-25 06:55:00|2568.97|2560.67|2559|2550.7|2578.65|2570.35|2557.12|2548.82|998
1756105200000|2025-08-25 07:00:00|2558.46|2550.16|2566.4|2558.1|2572.29|2563.99|2557.56|2549.26|1081
1756105500000|2025-08-25 07:05:00|2567.04|2558.74|2552.07|2543.77|2567.68|2559.38|2551.49|2543.19|966
1756105800000|2025-08-25 07:10:00|2552.54|2544.24|2560.95|2552.65|2565.3|2557|2549.58|2541.28|1013
1756106100000|2025-08-25 07:15:00|2561.05|2552.75|2549.05|2540.75|2564.11|2555.81|2548.96|2540.66|946
1756106400000|2025-08-25 07:20:00|2549.18|2540.88|2544.26|2535.96|2550.71|2542.41|2542.65|2534.35|809
1756106700000|2025-08-25 07:25:00|2544.55|2536.25|2536.76|2528.46|2545.9|2537.6|2536.49|2528.19|871
1756107000000|2025-08-25 07:30:00|2536.83|2528.53|2518.87|2510.57|2537.45|2529.15|2515.79|2507.49|1055
1756107300000|2025-08-25 07:35:00|2519.04|2510.74|2527.8|2519.5|2533.18|2524.88|2513.95|2505.65|1082
1756107600000|2025-08-25 07:40:00|2527.6|2519.3|2526.22|2517.92|2533.2|2524.9|2524.89|2516.59|965
1756107900000|2025-08-25 07:45:00|2526.27|2517.97|2509.35|2501.05|2527.32|2519.02|2509.35|2501.05|960
1756108200000|2025-08-25 07:50:00|2509.33|2501.03|2489.74|2481.44|2510.4|2502.1|2486.89|2478.59|1004
1756108500000|2025-08-25 07:55:00|2489.6|2481.3|2501.85|2493.55|2502.7|2494.4|2489.6|2481.3|997
1756108800000|2025-08-25 08:00:00|2501.9|2493.6|2483.24|2474.94|2503.68|2495.38|2483.22|2474.92|889
1756109100000|2025-08-25 08:05:00|2483.63|2475.33|2486.1|2477.8|2488.68|2480.38|2474.86|2466.56|996
1756109400000|2025-08-25 08:10:00|2486.74|2478.44|2496.18|2487.88|2496.8|2488.5|2486.74|2478.44|856
1756109700000|2025-08-25 08:15:00|2496.75|2488.45|2508.98|2500.68|2510.9|2502.6|2496.25|2487.95|949
1756110000000|2025-08-25 08:20:00|2508.95|2500.65|2508.45|2500.15|2508.95|2500.65|2500.7|2492.4|898
1756110300000|2025-08-25 08:25:00|2508.38|2500.08|2508.79|2500.49|2508.88|2500.58|2501.6|2493.3|816
1756110600000|2025-08-25 08:30:00|2508.85|2500.55|2505.1|2496.8|2509.5|2501.2|2501.63|2493.33|825
1756110900000|2025-08-25 08:35:00|2505.15|2496.85|2518.82|2510.52|2520.89|2512.59|2502.68|2494.38|905
1756111200000|2025-08-25 08:40:00|2518.69|2510.39|2504.6|2496.3|2519.41|2511.11|2503.74|2495.44|876
1756111500000|2025-08-25 08:45:00|2504.61|2496.31|2512.95|2504.65|2514.58|2506.28|2503.88|2495.58|863
1756111800000|2025-08-25 08:50:00|2512.96|2504.66|2520.85|2512.55|2521.03|2512.73|2510.5|2502.2|726
1756112100000|2025-08-25 08:55:00|2520.83|2512.53|2513.34|2505.04|2521.49|2513.19|2513.33|2505.03|758
1756112400000|2025-08-25 09:00:00|2513.33|2505.03|2507.48|2499.18|2518|2509.7|2506.74|2498.44|837
1756112700000|2025-08-25 09:05:00|2507.39|2499.09|2496.49|2488.19|2508.57|2500.27|2494.95|2486.65|823
1756113000000|2025-08-25 09:10:00|2496.53|2488.23|2502.44|2494.14|2505.66|2497.36|2496.26|2487.96|697
1756113300000|2025-08-25 09:15:00|2502.46|2494.16|2507.2|2498.9|2508.73|2500.43|2501.7|2493.4|705
1756113600000|2025-08-25 09:20:00|2507.17|2498.87|2506.55|2498.25|2508.64|2500.34|2499.7|2491.4|853
1756113900000|2025-08-25 09:25:00|2506.6|2498.3|2492.64|2484.34|2506.61|2498.31|2491.83|2483.53|503
1756114200000|2025-08-25 09:30:00|2492.61|2484.31|2497.65|2489.35|2502.61|2494.31|2488.97|2480.67|865
1756114500000|2025-08-25 09:35:00|2498.1|2489.8|2496.4|2488.1|2499.9|2491.6|2492.7|2484.4|844
1756114800000|2025-08-25 09:40:00|2496.24|2487.94|2504.66|2496.36|2506.67|2498.37|2492.33|2484.03|703
1756115100000|2025-08-25 09:45:00|2504.62|2496.32|2504.1|2495.8|2504.8|2496.5|2497.83|2489.53|820
1756115400000|2025-08-25 09:50:00|2503.9|2495.6|2493.79|2485.49|2503.9|2495.6|2493.72|2485.42|827
1756115700000|2025-08-25 09:55:00|2493.98|2485.68|2498.65|2490.35|2499.7|2491.4|2490.9|2482.6|790
1756116000000|2025-08-25 10:00:00|2498.61|2490.31|2486.95|2478.65|2498.61|2490.31|2486.95|2478.65|813
1756116300000|2025-08-25 10:05:00|2486.85|2478.55|2494.93|2486.63|2495.79|2487.49|2483.11|2474.81|918
1756116600000|2025-08-25 10:10:00|2494.88|2486.58|2484.35|2476.05|2495.03|2486.73|2483.89|2475.59|846
1756116900000|2025-08-25 10:15:00|2484.25|2475.95|2465.6|2457.3|2486.1|2477.8|2464.17|2455.87|852
1756117200000|2025-08-25 10:20:00|2465.4|2457.1|2467.99|2459.69|2468.62|2460.32|2460.55|2452.25|969
1756117500000|2025-08-25 10:25:00|2467.79|2459.49|2465.67|2457.37|2469.85|2461.55|2455.14|2446.84|1027
1756117800000|2025-08-25 10:30:00|2465.77|2457.47|2460.2|2451.9|2468.01|2459.71|2458.45|2450.15|1038
1756118100000|2025-08-25 10:35:00|2460.25|2451.95|2455.96|2447.66|2461.7|2453.4|2446.88|2438.58|1010
1756118400000|2025-08-25 10:40:00|2456.05|2447.75|2443.06|2434.76|2457.1|2448.8|2443|2434.7|958
1756118700000|2025-08-25 10:45:00|2442.87|2434.57|2453.13|2444.83|2457.7|2449.4|2438.78|2430.48|892
1756119000000|2025-08-25 10:50:00|2453.54|2445.24|2444.44|2436.14|2459.1|2450.8|2442.19|2433.89|868
1756119300000|2025-08-25 10:55:00|2444.47|2436.17|2446|2437.7|2451|2442.7|2442.7|2434.4|838
1756119600000|2025-08-25 11:00:00|2445.91|2437.61|2448.78|2440.48|2451.82|2443.52|2444.34|2436.04|861
1756119900000|2025-08-25 11:05:00|2448.8|2440.5|2451.79|2443.49|2454.86|2446.56|2448.49|2440.19|735
1756120200000|2025-08-25 11:10:00|2451.67|2443.37|2454.88|2446.58|2455.17|2446.87|2449.05|2440.75|732
1756120500000|2025-08-25 11:15:00|2454.75|2446.45|2457.65|2449.35|2457.75|2449.45|2453.37|2445.07|671
1756120800000|2025-08-25 11:20:00|2457.68|2449.38|2457.33|2449.03|2459.8|2451.5|2449.55|2441.25|628
1756121100000|2025-08-25 11:25:00|2457.18|2448.88|2455.22|2446.92|2459.99|2451.69|2453.8|2445.5|637
1756121400000|2025-08-25 11:30:00|2455.32|2447.02|2462.48|2454.18|2462.65|2454.35|2455.03|2446.73|849
1756121700000|2025-08-25 11:35:00|2462.46|2454.16|2461.1|2452.8|2468.73|2460.43|2460.32|2452.02|888
1756122000000|2025-08-25 11:40:00|2461.18|2452.88|2457.49|2449.19|2464.6|2456.3|2456.65|2448.35|841
1756122300000|2025-08-25 11:45:00|2457.52|2449.22|2457.16|2448.86|2461.55|2453.25|2455.7|2447.4|851
1756122600000|2025-08-25 11:50:00|2457.11|2448.81|2462.25|2453.95|2462.93|2454.63|2456.76|2448.46|776
1756122900000|2025-08-25 11:55:00|2462.26|2453.96|2464.47|2456.17|2465.18|2456.88|2457.91|2449.61|762
1756123200000|2025-08-25 12:00:00|2464.18|2455.88|2456.8|2448.5|2468.68|2460.38|2456.77|2448.47|894
1756123500000|2025-08-25 12:05:00|2456.82|2448.52|2452.77|2444.47|2457.65|2449.35|2449.03|2440.73|721
1756123800000|2025-08-25 12:10:00|2452.83|2444.53|2456.66|2448.36|2459.73|2451.43|2448.12|2439.82|888
1756124100000|2025-08-25 12:15:00|2456.63|2448.33|2455.25|2446.95|2460.63|2452.33|2450|2441.7|807
1756124400000|2025-08-25 12:20:00|2454.88|2446.58|2464.05|2455.75|2465.82|2457.52|2454.15|2445.85|910
1756124700000|2025-08-25 12:25:00|2463.84|2455.54|2462.23|2453.93|2466.7|2458.4|2460.15|2451.85|835
1756125000000|2025-08-25 12:30:00|2462.61|2454.31|2448.65|2440.35|2462.61|2454.31|2448.58|2440.28|697
1756125300000|2025-08-25 12:35:00|2448.2|2439.9|2445.82|2437.52|2448.2|2439.9|2439.4|2431.1|827
1756125600000|2025-08-25 12:40:00|2445.75|2437.45|2455.85|2447.55|2455.96|2447.66|2445.61|2437.31|823
1756125900000|2025-08-25 12:45:00|2455.65|2447.35|2449.1|2440.8|2456.03|2447.73|2444.33|2436.03|608
1756126200000|2025-08-25 12:50:00|2449.15|2440.85|2454.86|2446.56|2454.87|2446.57|2444.57|2436.27|688
1756126500000|2025-08-25 12:55:00|2454.81|2446.51|2455.33|2447.03|2455.75|2447.45|2450.14|2441.84|685
1756126800000|2025-08-25 13:00:00|2455.18|2446.88|2449.6|2441.3|2455.18|2446.88|2447.2|2438.9|682
1756127100000|2025-08-25 13:05:00|2449.5|2441.2|2443.55|2435.25|2451.5|2443.2|2442.5|2434.2|650
1756127400000|2025-08-25 13:10:00|2443.72|2435.42|2442.08|2433.78|2445.6|2437.3|2440.48|2432.18|693
1756127700000|2025-08-25 13:15:00|2442.05|2433.75|2437.25|2428.95|2442.21|2433.91|2432.1|2423.8|832
1756128000000|2025-08-25 13:20:00|2437.62|2429.32|2454.35|2446.05|2455.2|2446.9|2436.56|2428.26|838
1756128300000|2025-08-25 13:25:00|2454.5|2446.2|2449.93|2441.63|2462.75|2454.45|2449.07|2440.77|780
1756128600000|2025-08-25 13:30:00|2450.25|2441.95|2438.74|2430.44|2454.85|2446.55|2429.35|2421.05|1084
1756128900000|2025-08-25 13:35:00|2438.75|2430.45|2442.57|2434.27|2448.65|2440.35|2437.26|2428.96|1101
1756129200000|2025-08-25 13:40:00|2442.54|2434.24|2442.95|2434.65|2447.7|2439.4|2437.15|2428.85|1067
1756129500000|2025-08-25 13:45:00|2442.85|2434.55|2453.63|2445.33|2456.9|2448.6|2428.65|2420.35|1068
1756129800000|2025-08-25 13:50:00|2453.64|2445.34|2445.9|2437.6|2458|2449.7|2444.65|2436.35|1024
1756130100000|2025-08-25 13:55:00|2446.41|2438.11|2448.63|2440.33|2450.03|2441.73|2438.52|2430.22|974
1756130400000|2025-08-25 14:00:00|2448.64|2440.34|2457.64|2449.34|2457.74|2449.44|2444.35|2436.05|963
1756130700000|2025-08-25 14:05:00|2458.22|2449.92|2466.86|2458.56|2467.45|2459.15|2450.5|2442.2|938
1756131000000|2025-08-25 14:10:00|2467.1|2458.8|2459.08|2450.78|2467.18|2458.88|2454.35|2446.05|971
1756131300000|2025-08-25 14:15:00|2459.03|2450.73|2464.74|2456.44|2467.1|2458.8|2455.71|2447.41|881
1756131600000|2025-08-25 14:20:00|2464.53|2456.23|2469.48|2461.18|2469.73|2461.43|2457.66|2449.36|861
1756131900000|2025-08-25 14:25:00|2469.54|2461.24|2457.66|2449.36|2469.67|2461.37|2456.88|2448.58|850
1756132200000|2025-08-25 14:30:00|2457.61|2449.31|2455.34|2447.04|2461.57|2453.27|2453.4|2445.1|926
1756132500000|2025-08-25 14:35:00|2455.57|2447.27|2459.3|2451|2463.55|2455.25|2454.12|2445.82|855
1756132800000|2025-08-25 14:40:00|2459.29|2450.99|2451.44|2443.14|2459.86|2451.56|2450.27|2441.97|905
1756133100000|2025-08-25 14:45:00|2451.35|2443.05|2467.82|2459.52|2469.42|2461.12|2450.73|2442.43|910
1756133400000|2025-08-25 14:50:00|2467.76|2459.46|2460.58|2452.28|2469.25|2460.95|2457.72|2449.42|903
1756133700000|2025-08-25 14:55:00|2460.63|2452.33|2463.4|2455.1|2463.67|2455.37|2454.33|2446.03|844
1756134000000|2025-08-25 15:00:00|2463.3|2455|2463.87|2455.57|2470.96|2462.66|2461.08|2452.78|938
1756134300000|2025-08-25 15:05:00|2463.79|2455.49|2459.03|2450.73|2470.42|2462.12|2456.35|2448.05|952
1756134600000|2025-08-25 15:10:00|2459.71|2451.41|2456.03|2447.73|2460.03|2451.73|2448.9|2440.6|936
1756134900000|2025-08-25 15:15:00|2456.1|2447.8|2464.17|2455.87|2466.41|2458.11|2455.76|2447.46|832
1756135200000|2025-08-25 15:20:00|2464.2|2455.9|2463.4|2455.1|2468|2459.7|2460.2|2451.9|820
1756135500000|2025-08-25 15:25:00|2463.45|2455.15|2465.77|2457.47|2473.63|2465.33|2461.31|2453.01|787
1756135800000|2025-08-25 15:30:00|2466.02|2457.72|2468.64|2460.34|2470.34|2462.04|2462.38|2454.08|816
1756136100000|2025-08-25 15:35:00|2468.82|2460.52|2462.24|2453.94|2470.31|2462.01|2460.38|2452.08|868
1756136400000|2025-08-25 15:40:00|2462.04|2453.74|2463.2|2454.9|2464.17|2455.87|2457.35|2449.05|741
1756136700000|2025-08-25 15:45:00|2463.01|2454.71|2457.44|2449.14|2463.19|2454.89|2452.54|2444.24|817
1756137000000|2025-08-25 15:50:00|2457.54|2449.24|2457.05|2448.75|2462.38|2454.08|2451.21|2442.91|795
1756137300000|2025-08-25 15:55:00|2456.65|2448.35|2446.1|2437.8|2458.83|2450.53|2443.42|2435.12|752
1756137600000|2025-08-25 16:00:00|2446.15|2437.85|2436.67|2428.37|2447.66|2439.36|2433.65|2425.35|896
1756137900000|2025-08-25 16:05:00|2436.68|2428.38|2458.15|2449.85|2459.9|2451.6|2436.68|2428.38|787
1756138200000|2025-08-25 16:10:00|2458.1|2449.8|2467.56|2459.26|2467.56|2459.26|2456.87|2448.57|768
1756138500000|2025-08-25 16:15:00|2467.18|2458.88|2466.59|2458.29|2475.53|2467.23|2465.16|2456.86|864
1756138800000|2025-08-25 16:20:00|2466.6|2458.3|2480.29|2471.99|2485.45|2477.15|2465.23|2456.93|840
1756139100000|2025-08-25 16:25:00|2480.19|2471.89|2468.18|2459.88|2480.41|2472.11|2467.2|2458.9|761
1756139400000|2025-08-25 16:30:00|2468.14|2459.84|2467.08|2458.78|2471.04|2462.74|2458.72|2450.42|772
1756139700000|2025-08-25 16:35:00|2467.36|2459.06|2475.23|2466.93|2477.55|2469.25|2467.36|2459.06|677
1756140000000|2025-08-25 16:40:00|2475.24|2466.94|2469.25|2460.95|2477.48|2469.18|2465.76|2457.46|701
1756140300000|2025-08-25 16:45:00|2469.17|2460.87|2469.15|2460.85|2474.41|2466.11|2466.36|2458.06|704
1756140600000|2025-08-25 16:50:00|2468.96|2460.66|2460.23|2451.93|2469.46|2461.16|2458.08|2449.78|750
1756140900000|2025-08-25 16:55:00|2460.22|2451.92|2454.77|2446.47|2462.13|2453.83|2454.38|2446.08|559
1756141200000|2025-08-25 17:00:00|2454.45|2446.15|2438.99|2430.69|2454.87|2446.57|2435.77|2427.47|803
1756141500000|2025-08-25 17:05:00|2438.95|2430.65|2451.25|2442.95|2451.68|2443.38|2434.59|2426.29|856
1756141800000|2025-08-25 17:10:00|2451.58|2443.28|2447.75|2439.45|2455.65|2447.35|2447.32|2439.02|717
1756142100000|2025-08-25 17:15:00|2447.88|2439.58|2446.77|2438.47|2450.74|2442.44|2442.66|2434.36|729
1756142400000|2025-08-25 17:20:00|2446.5|2438.2|2454.18|2445.88|2454.48|2446.18|2446.5|2438.2|682
1756142700000|2025-08-25 17:25:00|2454.1|2445.8|2453.78|2445.48|2457.56|2449.26|2450.21|2441.91|694
1756143000000|2025-08-25 17:30:00|2453.65|2445.35|2441.71|2433.41|2455.5|2447.2|2441.64|2433.34|807
1756143300000|2025-08-25 17:35:00|2441.72|2433.42|2442.69|2434.39|2443.71|2435.41|2437.6|2429.3|841
1756143600000|2025-08-25 17:40:00|2442.7|2434.4|2439.15|2430.85|2442.7|2434.4|2433.73|2425.43|778
1756143900000|2025-08-25 17:45:00|2439.11|2430.81|2441.57|2433.27|2444.73|2436.43|2435.03|2426.73|751
1756144200000|2025-08-25 17:50:00|2441.53|2433.23|2446.03|2437.73|2449.31|2441.01|2441.15|2432.85|709
1756144500000|2025-08-25 17:55:00|2445.67|2437.37|2437.82|2429.52|2446.65|2438.35|2436.65|2428.35|589
1756144800000|2025-08-25 18:00:00|2437.8|2429.5|2432.94|2424.64|2440.7|2432.4|2431.5|2423.2|806
1756145100000|2025-08-25 18:05:00|2432.93|2424.63|2445.32|2437.02|2445.67|2437.37|2432.86|2424.56|766
1756145400000|2025-08-25 18:10:00|2445.29|2436.99|2443.91|2435.61|2448.2|2439.9|2442.25|2433.95|551
1756145700000|2025-08-25 18:15:00|2443.95|2435.65|2443.33|2435.03|2447.69|2439.39|2442.61|2434.31|741
1756146000000|2025-08-25 18:20:00|2443.4|2435.1|2442.29|2433.99|2446.5|2438.2|2439.9|2431.6|752
1756146300000|2025-08-25 18:25:00|2442.33|2434.03|2437.96|2429.66|2443.21|2434.91|2433.95|2425.65|712
1756146600000|2025-08-25 18:30:00|2437.93|2429.63|2435.76|2427.46|2439.6|2431.3|2432.3|2424|775
1756146900000|2025-08-25 18:35:00|2435.69|2427.39|2433.15|2424.85|2436.57|2428.27|2430.41|2422.11|673
1756147200000|2025-08-25 18:40:00|2433.18|2424.88|2427.69|2419.39|2433.18|2424.88|2419.62|2411.32|679
1756147500000|2025-08-25 18:45:00|2427.74|2419.44|2428.13|2419.83|2431.1|2422.8|2425.73|2417.43|684
1756147800000|2025-08-25 18:50:00|2428.25|2419.95|2432.25|2423.95|2432.25|2423.95|2426.73|2418.43|453
1756148100000|2025-08-25 18:55:00|2432.18|2423.88|2429.1|2420.8|2433.76|2425.46|2428.48|2420.18|414
1756148400000|2025-08-25 19:00:00|2429.08|2420.78|2426.58|2418.28|2430.65|2422.35|2420.87|2412.57|660
1756148700000|2025-08-25 19:05:00|2426.4|2418.1|2430.25|2421.95|2432.95|2424.65|2426.15|2417.85|684
1756149000000|2025-08-25 19:10:00|2430.2|2421.9|2422.18|2413.88|2436.77|2428.47|2422.17|2413.87|461
1756149300000|2025-08-25 19:15:00|2422.3|2414|2396|2387.7|2423.9|2415.6|2381.08|2372.78|1028
1756149600000|2025-08-25 19:20:00|2395.96|2387.66|2406.15|2397.85|2411.1|2402.8|2395.96|2387.66|730
1756149900000|2025-08-25 19:25:00|2406.13|2397.83|2410.95|2402.65|2414.62|2406.32|2406.13|2397.83|510
1756150200000|2025-08-25 19:30:00|2411|2402.7|2399.75|2391.45|2412.18|2403.88|2392.52|2384.22|998
1756150500000|2025-08-25 19:35:00|2399.73|2391.43|2389.78|2381.48|2401.1|2392.8|2387.5|2379.2|865
1756150800000|2025-08-25 19:40:00|2389.75|2381.45|2393.62|2385.32|2393.67|2385.37|2385.2|2376.9|781
1756151100000|2025-08-25 19:45:00|2393.33|2385.03|2391.79|2383.49|2397.67|2389.37|2386.96|2378.66|854
1756151400000|2025-08-25 19:50:00|2391.75|2383.45|2389.2|2380.9|2395.1|2386.8|2388.91|2380.61|823
1756151700000|2025-08-25 19:55:00|2389|2380.7|2370.7|2362.4|2389|2380.7|2368.41|2360.11|985
1756152000000|2025-08-25 20:00:00|2370.3|2362|2385.6|2377.3|2388.53|2380.23|2367.26|2358.96|1028
1756152300000|2025-08-25 20:05:00|2385.28|2376.98|2366.19|2357.89|2386.63|2378.33|2366.16|2357.86|875
1756152600000|2025-08-25 20:10:00|2366.24|2357.94|2369.73|2361.43|2378.73|2370.43|2352.63|2344.33|1120
1756152900000|2025-08-25 20:15:00|2369.8|2361.5|2377.56|2369.26|2384.95|2376.65|2369.8|2361.5|980
1756153200000|2025-08-25 20:20:00|2377.47|2369.17|2369.1|2360.8|2378.57|2370.27|2362.8|2354.5|1007
1756153500000|2025-08-25 20:25:00|2370.02|2361.72|2364.83|2356.53|2378.25|2369.95|2361.63|2353.33|861
1756153800000|2025-08-25 20:30:00|2365.1|2356.8|2331.63|2323.33|2365.75|2357.45|2325.39|2317.09|996
1756154100000|2025-08-25 20:35:00|2331.46|2323.16|2317.68|2309.38|2346.98|2338.68|2317.68|2309.38|1126
1756154400000|2025-08-25 20:40:00|2317.76|2309.46|2328.98|2320.68|2339.1|2330.8|2314.27|2305.97|1098
1756154700000|2025-08-25 20:45:00|2329.01|2320.71|2320.09|2311.79|2337.8|2329.5|2320.07|2311.77|1047
1756155000000|2025-08-25 20:50:00|2320.22|2311.92|2327.24|2318.94|2335.75|2327.45|2319.35|2311.05|1034
1756155300000|2025-08-25 20:55:00|2327.77|2319.47|2323.13|2314.83|2341.27|2332.97|2323.13|2314.83|974
1756155600000|2025-08-25 21:00:00|2323.33|2315.03|2330.58|2322.28|2341.23|2332.93|2320.05|2311.75|1148
1756155900000|2025-08-25 21:05:00|2330.67|2322.37|2327.47|2319.17|2338.65|2330.35|2324.82|2316.52|1063
1756156200000|2025-08-25 21:10:00|2327.5|2319.2|2325.06|2316.76|2332.48|2324.18|2315.58|2307.28|1029
1756156500000|2025-08-25 21:15:00|2325.88|2317.58|2335.37|2327.07|2340.2|2331.9|2325.88|2317.58|1074
1756156800000|2025-08-25 21:20:00|2335.28|2326.98|2331.23|2322.93|2340.27|2331.97|2329.4|2321.1|912
1756157100000|2025-08-25 21:25:00|2331.78|2323.48|2323.6|2315.3|2333.2|2324.9|2321.42|2313.12|852
1756157400000|2025-08-25 21:30:00|2323.61|2315.31|2326.64|2318.34|2328.06|2319.76|2314.77|2306.47|941
1756157700000|2025-08-25 21:35:00|2326.65|2318.35|2330.56|2322.26|2335.88|2327.58|2322.51|2314.21|918
1756158000000|2025-08-25 21:40:00|2330.11|2321.81|2321.54|2313.24|2330.25|2321.95|2320.88|2312.58|561
1756158300000|2025-08-25 21:45:00|2321.64|2313.34|2333.58|2325.28|2336.62|2328.32|2321.6|2313.3|416
1756158600000|2025-08-25 21:50:00|2333.11|2324.81|2333.1|2324.8|2333.11|2324.81|2329.56|2321.26|362
1756158900000|2025-08-25 21:55:00|2333.13|2324.83|2318.83|2310.53|2335.65|2327.35|2318.11|2309.81|531
1756159200000|2025-08-25 22:00:00|2318.74|2310.44|2333.07|2324.77|2334.8|2326.5|2317.69|2309.39|685
1756159500000|2025-08-25 22:05:00|2332.78|2324.48|2331.72|2323.42|2336.21|2327.91|2325.1|2316.8|659
1756159800000|2025-08-25 22:10:00|2331.75|2323.45|2330.22|2321.92|2334.6|2326.3|2329.29|2320.99|562
1756160100000|2025-08-25 22:15:00|2330.21|2321.91|2327.41|2319.11|2335.03|2326.73|2324.4|2316.1|660
1756160400000|2025-08-25 22:20:00|2327.4|2319.1|2339.15|2330.85|2340.62|2332.32|2326.99|2318.69|516
1756160700000|2025-08-25 22:25:00|2338.94|2330.64|2346.13|2337.83|2347.56|2339.26|2338.6|2330.3|481
1756161000000|2025-08-25 22:30:00|2346.12|2337.82|2345.41|2337.11|2351.01|2342.71|2343.96|2335.66|631
1756161300000|2025-08-25 22:35:00|2345.4|2337.1|2357.65|2349.35|2358.75|2350.45|2344.68|2336.38|594
1756161600000|2025-08-25 22:40:00|2357.54|2349.24|2359.58|2351.28|2360.99|2352.69|2355.85|2347.55|610
1756161900000|2025-08-25 22:45:00|2359.56|2351.26|2354.55|2346.25|2360.55|2352.25|2353.65|2345.35|715
1756162200000|2025-08-25 22:50:00|2354.54|2346.24|2352.07|2343.77|2360.46|2352.16|2351.78|2343.48|638
1756162500000|2025-08-25 22:55:00|2352.27|2343.97|2353.08|2344.78|2353.65|2345.35|2346.9|2338.6|700
1756162800000|2025-08-25 23:00:00|2353.07|2344.77|2352.25|2343.95|2353.07|2344.77|2346.01|2337.71|752
1756163100000|2025-08-25 23:05:00|2352.2|2343.9|2342.28|2333.98|2352.71|2344.41|2340.05|2331.75|687
1756163400000|2025-08-25 23:10:00|2342.45|2334.15|2344.28|2335.98|2345.05|2336.75|2339.91|2331.61|699
1756163700000|2025-08-25 23:15:00|2344.32|2336.02|2341.11|2332.81|2348.17|2339.87|2341.05|2332.75|679
1756164000000|2025-08-25 23:20:00|2341.14|2332.84|2331.57|2323.27|2342.48|2334.18|2331.22|2322.92|681
1756164300000|2025-08-25 23:25:00|2331.96|2323.66|2335.45|2327.15|2336.8|2328.5|2330.38|2322.08|653
1756164600000|2025-08-25 23:30:00|2335.6|2327.3|2337.35|2329.05|2340.04|2331.74|2333.9|2325.6|574
1756164900000|2025-08-25 23:35:00|2337.33|2329.03|2338.36|2330.06|2339.78|2331.48|2334.24|2325.94|568
1756165200000|2025-08-25 23:40:00|2338.34|2330.04|2341.65|2333.35|2341.65|2333.35|2335.32|2327.02|542
1756165500000|2025-08-25 23:45:00|2341.9|2333.6|2347.34|2339.04|2347.55|2339.25|2341.19|2332.89|574
1756165800000|2025-08-25 23:50:00|2347.51|2339.21|2339.47|2331.17|2347.55|2339.25|2339.32|2331.02|606
1756166100000|2025-08-25 23:55:00|2339.42|2331.12|2343.24|2334.94|2345.34|2337.04|2339.42|2331.12|577
1756166400000|2025-08-26 00:00:00|2343.18|2334.88|2342.62|2334.32|2349.23|2340.93|2336.7|2328.4|903
1756166700000|2025-08-26 00:05:00|2342.58|2334.28|2336.57|2328.27|2347.31|2339.01|2335.51|2327.21|960
1756167000000|2025-08-26 00:10:00|2336.6|2328.3|2349.2|2340.9|2349.65|2341.35|2334.38|2326.08|936
1756167300000|2025-08-26 00:15:00|2349.6|2341.3|2359.52|2351.22|2363.36|2355.06|2347.59|2339.29|903
1756167600000|2025-08-26 00:20:00|2359.49|2351.19|2348.69|2340.39|2359.75|2351.45|2345.87|2337.57|885
1756167900000|2025-08-26 00:25:00|2348.67|2340.37|2347.26|2338.96|2350.7|2342.4|2343.22|2334.92|793
1756168200000|2025-08-26 00:30:00|2347.31|2339.01|2350.6|2342.3|2352.73|2344.43|2338.27|2329.97|961
1756168500000|2025-08-26 00:35:00|2350.55|2342.25|2337.45|2329.15|2351.55|2343.25|2335.26|2326.96|848
1756168800000|2025-08-26 00:40:00|2337.6|2329.3|2329.56|2321.26|2340.1|2331.8|2328.85|2320.55|880
1756169100000|2025-08-26 00:45:00|2329.57|2321.27|2342.59|2334.29|2342.96|2334.66|2319.39|2311.09|1047
1756169400000|2025-08-26 00:50:00|2342.9|2334.6|2331.31|2323.01|2346.61|2338.31|2324.44|2316.14|922
1756169700000|2025-08-26 00:55:00|2331.36|2323.06|2329.63|2321.33|2337.55|2329.25|2329.14|2320.84|761
1756170000000|2025-08-26 01:00:00|2330.32|2322.02|2342.03|2333.73|2342.58|2334.28|2322.8|2314.5|874
1756170300000|2025-08-26 01:05:00|2341.88|2333.58|2338.95|2330.65|2351.4|2343.1|2337.6|2329.3|750
1756170600000|2025-08-26 01:10:00|2338.61|2330.31|2328.1|2319.8|2340.4|2332.1|2326|2317.7|538
1756170900000|2025-08-26 01:15:00|2328.73|2320.43|2329.4|2321.1|2330.55|2322.25|2322.64|2314.34|745
1756171200000|2025-08-26 01:20:00|2329.3|2321|2334.65|2326.35|2335.75|2327.45|2326.98|2318.68|732
1756171500000|2025-08-26 01:25:00|2334.7|2326.4|2338.85|2330.55|2339.31|2331.01|2332.75|2324.45|729
1756171800000|2025-08-26 01:30:00|2338.88|2330.58|2333.1|2324.8|2342.65|2334.35|2330.64|2322.34|662
1756172100000|2025-08-26 01:35:00|2333.47|2325.17|2334.8|2326.5|2335.32|2327.02|2327.97|2319.67|612
1756172400000|2025-08-26 01:40:00|2334.95|2326.65|2336.15|2327.85|2340.75|2332.45|2334.51|2326.21|674
1756172700000|2025-08-26 01:45:00|2336.2|2327.9|2352.05|2343.75|2352.7|2344.4|2336.2|2327.9|684
1756173000000|2025-08-26 01:50:00|2351.9|2343.6|2344.8|2336.5|2351.9|2343.6|2343.14|2334.84|660
1756173300000|2025-08-26 01:55:00|2344.95|2336.65|2353.7|2345.4|2354.4|2346.1|2344.1|2335.8|609
1756173600000|2025-08-26 02:00:00|2354.15|2345.85|2353.05|2344.75|2357.28|2348.98|2351.98|2343.68|635
1756173900000|2025-08-26 02:05:00|2353.08|2344.78|2360.39|2352.09|2360.53|2352.23|2349.95|2341.65|654
1756174200000|2025-08-26 02:10:00|2360.41|2352.11|2362.93|2354.63|2367.79|2359.49|2358.2|2349.9|741
1756174500000|2025-08-26 02:15:00|2362.95|2354.65|2353.8|2345.5|2363.75|2355.45|2350.6|2342.3|667
1756174800000|2025-08-26 02:20:00|2353.9|2345.6|2342.15|2333.85|2354.52|2346.22|2341.32|2333.02|651
1756175100000|2025-08-26 02:25:00|2342.14|2333.84|2346.25|2337.95|2346.62|2338.32|2336.73|2328.43|691
1756175400000|2025-08-26 02:30:00|2346.43|2338.13|2339.58|2331.28|2347.4|2339.1|2339.58|2331.28|600
1756175700000|2025-08-26 02:35:00|2339.77|2331.47|2331.91|2323.61|2339.83|2331.53|2331.86|2323.56|579
1756176000000|2025-08-26 02:40:00|2331.93|2323.63|2329.61|2321.31|2332.18|2323.88|2328|2319.7|617
1756176300000|2025-08-26 02:45:00|2329.54|2321.24|2329.71|2321.41|2335.15|2326.85|2325.26|2316.96|624
1756176600000|2025-08-26 02:50:00|2330.06|2321.76|2323.13|2314.83|2334.1|2325.8|2323.13|2314.83|652
1756176900000|2025-08-26 02:55:00|2323.54|2315.24|2331|2322.7|2331.7|2323.4|2323.54|2315.24|635
1756177200000|2025-08-26 03:00:00|2330.94|2322.64|2322.05|2313.75|2334.1|2325.8|2321.79|2313.49|716
1756177500000|2025-08-26 03:05:00|2322.08|2313.78|2328.5|2320.2|2332.42|2324.12|2321.98|2313.68|615
1756177800000|2025-08-26 03:10:00|2328.3|2320|2316.84|2308.54|2331.7|2323.4|2316.54|2308.24|682
1756178100000|2025-08-26 03:15:00|2316.86|2308.56|2327.45|2319.15|2328.65|2320.35|2311.9|2303.6|858
1756178400000|2025-08-26 03:20:00|2327.36|2319.06|2331.68|2323.38|2335.65|2327.35|2326.37|2318.07|528
1756178700000|2025-08-26 03:25:00|2331.74|2323.44|2325.18|2316.88|2332.65|2324.35|2325.1|2316.8|537
1756179000000|2025-08-26 03:30:00|2325.1|2316.8|2333.45|2325.15|2334.65|2326.35|2324.59|2316.29|641
1756179300000|2025-08-26 03:35:00|2333.5|2325.2|2328.15|2319.85|2334.65|2326.35|2327.38|2319.08|502
1756179600000|2025-08-26 03:40:00|2328.1|2319.8|2328.05|2319.75|2328.92|2320.62|2325.1|2316.8|362
1756179900000|2025-08-26 03:45:00|2328.01|2319.71|2322.36|2314.06|2331.35|2323.05|2321.95|2313.65|491
1756180200000|2025-08-26 03:50:00|2322.38|2314.08|2321.36|2313.06|2325.16|2316.86|2319.1|2310.8|446
1756180500000|2025-08-26 03:55:00|2322|2313.7|2320.33|2312.03|2325.15|2316.85|2319.4|2311.1|512
1756180800000|2025-08-26 04:00:00|2320.32|2312.02|2321.2|2312.9|2322.65|2314.35|2319.35|2311.05|495
1756181100000|2025-08-26 04:05:00|2321.65|2313.35|2319.57|2311.27|2321.65|2313.35|2318.55|2310.25|381
1756181400000|2025-08-26 04:10:00|2319.71|2311.41|2325.9|2317.6|2326.1|2317.8|2317.37|2309.07|560
1756181700000|2025-08-26 04:15:00|2325.95|2317.65|2326.04|2317.74|2335.7|2327.4|2323.74|2315.44|762
1756182000000|2025-08-26 04:20:00|2326.18|2317.88|2325.6|2317.3|2329.99|2321.69|2322.88|2314.58|683
1756182300000|2025-08-26 04:25:00|2325.5|2317.2|2329.71|2321.41|2330.21|2321.91|2321.38|2313.08|584
1756182600000|2025-08-26 04:30:00|2330.65|2322.35|2335.65|2327.35|2336.65|2328.35|2329.9|2321.6|658
1756182900000|2025-08-26 04:35:00|2335.63|2327.33|2334|2325.7|2338.65|2330.35|2332.87|2324.57|649
1756183200000|2025-08-26 04:40:00|2333.9|2325.6|2337.1|2328.8|2339.97|2331.67|2332.8|2324.5|641
1756183500000|2025-08-26 04:45:00|2337.13|2328.83|2338.4|2330.1|2340.93|2332.63|2332.5|2324.2|678
1756183800000|2025-08-26 04:50:00|2338.15|2329.85|2344.23|2335.93|2345.4|2337.1|2336.18|2327.88|571
1756184100000|2025-08-26 04:55:00|2344.41|2336.11|2339.8|2331.5|2345.14|2336.84|2339.53|2331.23|649
1756184400000|2025-08-26 05:00:00|2339.9|2331.6|2345.6|2337.3|2346.2|2337.9|2339.06|2330.76|585
1756184700000|2025-08-26 05:05:00|2345.95|2337.65|2350.26|2341.96|2350.71|2342.41|2340.07|2331.77|523
1756185000000|2025-08-26 05:10:00|2350.73|2342.43|2353.14|2344.84|2354|2345.7|2348.87|2340.57|578
1756185300000|2025-08-26 05:15:00|2353.13|2344.83|2352.15|2343.85|2354.54|2346.24|2349.86|2341.56|514
1756185600000|2025-08-26 05:20:00|2352.08|2343.78|2344|2335.7|2352.65|2344.35|2343.19|2334.89|579
1756185900000|2025-08-26 05:25:00|2343.93|2335.63|2339.68|2331.38|2344.45|2336.15|2335.4|2327.1|584
1756186200000|2025-08-26 05:30:00|2339.6|2331.3|2344.24|2335.94|2347.15|2338.85|2335.3|2327|615
1756186500000|2025-08-26 05:35:00|2344.42|2336.12|2344.47|2336.17|2348.91|2340.61|2341.01|2332.71|506
1756186800000|2025-08-26 05:40:00|2344.49|2336.19|2343.08|2334.78|2345.22|2336.92|2339.13|2330.83|511
1756187100000|2025-08-26 05:45:00|2343.07|2334.77|2341.65|2333.35|2343.5|2335.2|2335.93|2327.63|668
1756187400000|2025-08-26 05:50:00|2341.58|2333.28|2332.87|2324.57|2342.58|2334.28|2332.87|2324.57|428
1756187700000|2025-08-26 05:55:00|2333|2324.7|2329.53|2321.23|2335.5|2327.2|2329.23|2320.93|404
1756188000000|2025-08-26 06:00:00|2329.57|2321.27|2323.67|2315.37|2331.65|2323.35|2323.66|2315.36|559
1756188300000|2025-08-26 06:05:00|2323.95|2315.65|2336.25|2327.95|2336.25|2327.95|2323.67|2315.37|725
1756188600000|2025-08-26 06:10:00|2336.32|2328.02|2334.69|2326.39|2338.89|2330.59|2331.9|2323.6|666
1756188900000|2025-08-26 06:15:00|2334.64|2326.34|2326.35|2318.05|2339.74|2331.44|2326.31|2318.01|521
1756189200000|2025-08-26 06:20:00|2326.34|2318.04|2317.9|2309.6|2327.57|2319.27|2315.51|2307.21|713
1756189500000|2025-08-26 06:25:00|2318.21|2309.91|2317.33|2309.03|2319.41|2311.11|2314.44|2306.14|607
1756189800000|2025-08-26 06:30:00|2317.27|2308.97|2319.81|2311.51|2324.15|2315.85|2314.6|2306.3|663
1756190100000|2025-08-26 06:35:00|2319.76|2311.46|2320.55|2312.25|2322.57|2314.27|2317.82|2309.52|519
1756190400000|2025-08-26 06:40:00|2320.08|2311.78|2317.15|2308.85|2320.63|2312.33|2316.94|2308.64|435
1756190700000|2025-08-26 06:45:00|2317.1|2308.8|2318.14|2309.84|2323.37|2315.07|2315.96|2307.66|569
1756191000000|2025-08-26 06:50:00|2318.15|2309.85|2304.45|2296.15|2319.65|2311.35|2303.98|2295.68|572
1756191300000|2025-08-26 06:55:00|2304.62|2296.32|2310.41|2302.11|2311.53|2303.23|2304.41|2296.11|636
1756191600000|2025-08-26 07:00:00|2310.4|2302.1|2308.79|2300.49|2313.15|2304.85|2306.96|2298.66|731
1756191900000|2025-08-26 07:05:00|2308.77|2300.47|2313.64|2305.34|2314.67|2306.37|2305.15|2296.85|806
1756192200000|2025-08-26 07:10:00|2313.96|2305.66|2303.54|2295.24|2315.65|2307.35|2302.19|2293.89|797
1756192500000|2025-08-26 07:15:00|2303.49|2295.19|2302.95|2294.65|2309.65|2301.35|2302.09|2293.79|766
1756192800000|2025-08-26 07:20:00|2303.03|2294.73|2292.99|2284.69|2304.65|2296.35|2292.94|2284.64|606
1756193100000|2025-08-26 07:25:00|2293.02|2284.72|2302.37|2294.07|2302.75|2294.45|2292.8|2284.5|619
1756193400000|2025-08-26 07:30:00|2302.42|2294.12|2343.22|2334.92|2343.22|2334.92|2301.92|2293.62|740
1756193700000|2025-08-26 07:35:00|2343.11|2334.81|2332.62|2324.32|2347.48|2339.18|2330.54|2322.24|974
1756194000000|2025-08-26 07:40:00|2333.14|2324.84|2328.88|2320.58|2337.18|2328.88|2323.3|2315|780
1756194300000|2025-08-26 07:45:00|2328.78|2320.48|2327.95|2319.65|2332.96|2324.66|2322.31|2314.01|826
1756194600000|2025-08-26 07:50:00|2327.84|2319.54|2324.96|2316.66|2330.92|2322.62|2322.19|2313.89|785
1756194900000|2025-08-26 07:55:00|2325.14|2316.84|2318.98|2310.68|2325.14|2316.84|2318.16|2309.86|523
1756195200000|2025-08-26 08:00:00|2318.99|2310.69|2316.07|2307.77|2323.63|2315.33|2316.05|2307.75|648
1756195500000|2025-08-26 08:05:00|2315.96|2307.66|2320.06|2311.76|2326.32|2318.02|2315.96|2307.66|654
1756195800000|2025-08-26 08:10:00|2320.03|2311.73|2320.65|2312.35|2324.02|2315.72|2317.52|2309.22|523
1756196100000|2025-08-26 08:15:00|2320.55|2312.25|2317.35|2309.05|2324.95|2316.65|2313.65|2305.35|589
1756196400000|2025-08-26 08:20:00|2317.36|2309.06|2314.88|2306.58|2319.13|2310.83|2307.67|2299.37|659
1756196700000|2025-08-26 08:25:00|2315.21|2306.91|2303.75|2295.45|2316.65|2308.35|2301.22|2292.92|570
1756197000000|2025-08-26 08:30:00|2303.77|2295.47|2304.03|2295.73|2304.8|2296.5|2300.65|2292.35|580
1756197300000|2025-08-26 08:35:00|2303.63|2295.33|2305.33|2297.03|2307.4|2299.1|2303.3|2295|631
1756197600000|2025-08-26 08:40:00|2305.18|2296.88|2309.18|2300.88|2309.18|2300.88|2304.26|2295.96|545
1756197900000|2025-08-26 08:45:00|2309.13|2300.83|2319.03|2310.73|2320.61|2312.31|2309.1|2300.8|528
1756198200000|2025-08-26 08:50:00|2318.98|2310.68|2310.76|2302.46|2319.68|2311.38|2310.74|2302.44|479
1756198500000|2025-08-26 08:55:00|2310.78|2302.48|2313.9|2305.6|2316.25|2307.95|2310.23|2301.93|439
1756198800000|2025-08-26 09:00:00|2313.93|2305.63|2317.97|2309.67|2322.66|2314.36|2313.88|2305.58|491
1756199100000|2025-08-26 09:05:00|2318|2309.7|2312.1|2303.8|2318.65|2310.35|2307.96|2299.66|443
1756199400000|2025-08-26 09:10:00|2312.13|2303.83|2315.1|2306.8|2316.55|2308.25|2312.03|2303.73|655
1756199700000|2025-08-26 09:15:00|2315.5|2307.2|2320|2311.7|2320.65|2312.35|2313.33|2305.03|706
1756200000000|2025-08-26 09:20:00|2319.95|2311.65|2316.85|2308.55|2320.65|2312.35|2316.74|2308.44|578
1756200300000|2025-08-26 09:25:00|2317.05|2308.75|2312.05|2303.75|2317.59|2309.29|2309.95|2301.65|556
1756200600000|2025-08-26 09:30:00|2312|2303.7|2306.45|2298.15|2313.57|2305.27|2305.95|2297.65|471
1756200900000|2025-08-26 09:35:00|2305.75|2297.45|2301.64|2293.34|2307.65|2299.35|2301.29|2292.99|439
1756201200000|2025-08-26 09:40:00|2302|2293.7|2297.8|2289.5|2302.65|2294.35|2296.95|2288.65|487
1756201500000|2025-08-26 09:45:00|2298.18|2289.88|2295.98|2287.68|2300.08|2291.78|2294.84|2286.54|472
1756201800000|2025-08-26 09:50:00|2296.5|2288.2|2298.55|2290.25|2302.14|2293.84|2296|2287.7|416
1756202100000|2025-08-26 09:55:00|2298.45|2290.15|2305.18|2296.88|2305.56|2297.26|2296.25|2287.95|492
1756202400000|2025-08-26 10:00:00|2305.13|2296.83|2316.75|2308.45|2317.98|2309.68|2304.63|2296.33|597
1756202700000|2025-08-26 10:05:00|2316.76|2308.46|2321.5|2313.2|2322.07|2313.77|2314.86|2306.56|625
1756203000000|2025-08-26 10:10:00|2321|2312.7|2324.8|2316.5|2325.26|2316.96|2319.78|2311.48|528
1756203300000|2025-08-26 10:15:00|2324.55|2316.25|2329.65|2321.35|2330.31|2322.01|2321.18|2312.88|628
1756203600000|2025-08-26 10:20:00|2329.6|2321.3|2327.69|2319.39|2332.29|2323.99|2327.6|2319.3|537
1756203900000|2025-08-26 10:25:00|2327.68|2319.38|2328.95|2320.65|2330.2|2321.9|2324.03|2315.73|532
1756204200000|2025-08-26 10:30:00|2329.05|2320.75|2338.88|2330.58|2339.6|2331.3|2329.05|2320.75|421
1756204500000|2025-08-26 10:35:00|2338.9|2330.6|2344.93|2336.63|2346.76|2338.46|2337.05|2328.75|445
1756204800000|2025-08-26 10:40:00|2344.7|2336.4|2365.9|2357.6|2366.18|2357.88|2341.83|2333.53|804
1756205100000|2025-08-26 10:45:00|2365.85|2357.55|2352.8|2344.5|2380.85|2372.55|2351.54|2343.24|981
1756205400000|2025-08-26 10:50:00|2352.72|2344.42|2356.12|2347.82|2362.65|2354.35|2351.1|2342.8|823
1756205700000|2025-08-26 10:55:00|2356.36|2348.06|2357.25|2348.95|2361.19|2352.89|2353.91|2345.61|683
1756206000000|2025-08-26 11:00:00|2357.3|2349|2355.33|2347.03|2365.65|2357.35|2355.02|2346.72|778
1756206300000|2025-08-26 11:05:00|2355.3|2347|2364.4|2356.1|2365.11|2356.81|2352|2343.7|831
1756206600000|2025-08-26 11:10:00|2363.9|2355.6|2365.75|2357.45|2373.63|2365.33|2360.4|2352.1|761
1756206900000|2025-08-26 11:15:00|2365.65|2357.35|2352.54|2344.24|2365.95|2357.65|2352.23|2343.93|607
1756207200000|2025-08-26 11:20:00|2352.25|2343.95|2343.05|2334.75|2353.65|2345.35|2341.4|2333.1|643
1756207500000|2025-08-26 11:25:00|2343.5|2335.2|2347.57|2339.27|2350.77|2342.47|2342.12|2333.82|424
1756207800000|2025-08-26 11:30:00|2347.07|2338.77|2335.07|2326.77|2347.57|2339.27|2335.04|2326.74|550
1756208100000|2025-08-26 11:35:00|2334.94|2326.64|2342.55|2334.25|2343.48|2335.18|2334.5|2326.2|740
1756208400000|2025-08-26 11:40:00|2342.48|2334.18|2349|2340.7|2353.44|2345.14|2340.88|2332.58|586
1756208700000|2025-08-26 11:45:00|2349.24|2340.94|2354.63|2346.33|2355.65|2347.35|2349.14|2340.84|509
1756209000000|2025-08-26 11:50:00|2354.65|2346.35|2351.65|2343.35|2357.09|2348.79|2351.03|2342.73|432
1756209300000|2025-08-26 11:55:00|2351.55|2343.25|2360.08|2351.78|2360.65|2352.35|2350.15|2341.85|427
1756209600000|2025-08-26 12:00:00|2360.09|2351.79|2345.15|2336.85|2361.11|2352.81|2344.58|2336.28|542
1756209900000|2025-08-26 12:05:00|2345.05|2336.75|2345.3|2337|2351.65|2343.35|2344.18|2335.88|681
1756210200000|2025-08-26 12:10:00|2345.22|2336.92|2346.64|2338.34|2349.1|2340.8|2344.14|2335.84|565
1756210500000|2025-08-26 12:15:00|2346.65|2338.35|2352.25|2343.95|2352.55|2344.25|2346.64|2338.34|609
1756210800000|2025-08-26 12:20:00|2352.35|2344.05|2356.03|2347.73|2361.84|2353.54|2350.57|2342.27|569
1756211100000|2025-08-26 12:25:00|2356.01|2347.71|2363.87|2355.57|2364.65|2356.35|2355.52|2347.22|431
1756211400000|2025-08-26 12:30:00|2363.71|2355.41|2390.6|2382.3|2390.61|2382.31|2363.6|2355.3|758
1756211700000|2025-08-26 12:35:00|2390.59|2382.29|2415.45|2407.15|2420.05|2411.75|2389.24|2380.94|1100
1756212000000|2025-08-26 12:40:00|2415.4|2407.1|2409.65|2401.35|2427.03|2418.73|2409.51|2401.21|1038
1756212300000|2025-08-26 12:45:00|2409.78|2401.48|2435.34|2427.04|2435.54|2427.24|2408.75|2400.45|955
1756212600000|2025-08-26 12:50:00|2434.8|2426.5|2383.21|2374.91|2440.7|2432.4|2382.9|2374.6|945
1756212900000|2025-08-26 12:55:00|2382.96|2374.66|2417.56|2409.26|2419.4|2411.1|2378.05|2369.75|1015
1756213200000|2025-08-26 13:00:00|2417.19|2408.89|2403.94|2395.64|2417.19|2408.89|2395.89|2387.59|1048
1756213500000|2025-08-26 13:05:00|2403.9|2395.6|2417.24|2408.94|2423.05|2414.75|2403.9|2395.6|1008
1756213800000|2025-08-26 13:10:00|2417.12|2408.82|2394.81|2386.51|2417.12|2408.82|2394.65|2386.35|770
1756214100000|2025-08-26 13:15:00|2394.83|2386.53|2397.65|2389.35|2403.63|2395.33|2390.72|2382.42|910
1756214400000|2025-08-26 13:20:00|2397.1|2388.8|2394.18|2385.88|2400.65|2392.35|2391.78|2383.48|819
1756214700000|2025-08-26 13:25:00|2394.55|2386.25|2391.13|2382.83|2395.65|2387.35|2387.36|2379.06|696
1756215000000|2025-08-26 13:30:00|2391.14|2382.84|2403.59|2395.29|2416.21|2407.91|2384.23|2375.93|1050
1756215300000|2025-08-26 13:35:00|2403.56|2395.26|2396.52|2388.22|2405.33|2397.03|2391.36|2383.06|1057
1756215600000|2025-08-26 13:40:00|2396.15|2387.85|2393.6|2385.3|2404.91|2396.61|2387.59|2379.29|1019
1756215900000|2025-08-26 13:45:00|2393.65|2385.35|2375.12|2366.82|2399.44|2391.14|2375.12|2366.82|1078
1756216200000|2025-08-26 13:50:00|2375.03|2366.73|2400.1|2391.8|2400.82|2392.52|2372.22|2363.92|1103
1756216500000|2025-08-26 13:55:00|2400.53|2392.23|2407.6|2399.3|2407.65|2399.35|2391.31|2383.01|994
1756216800000|2025-08-26 14:00:00|2407.7|2399.4|2391.55|2383.25|2413.65|2405.35|2389.65|2381.35|1044
1756217100000|2025-08-26 14:05:00|2391.57|2383.27|2395.58|2387.28|2398.19|2389.89|2381.77|2373.47|1035
1756217400000|2025-08-26 14:10:00|2395.56|2387.26|2391.61|2383.31|2404.98|2396.68|2386.17|2377.87|992
1756217700000|2025-08-26 14:15:00|2391.42|2383.12|2396.1|2387.8|2404.4|2396.1|2390.04|2381.74|968
1756218000000|2025-08-26 14:20:00|2396.18|2387.88|2413.97|2405.67|2420.55|2412.25|2396.18|2387.88|965
1756218300000|2025-08-26 14:25:00|2413.94|2405.64|2415.6|2407.3|2418.54|2410.24|2408.04|2399.74|977
1756218600000|2025-08-26 14:30:00|2415.52|2407.22|2411.7|2403.4|2424.1|2415.8|2411.09|2402.79|938
1756218900000|2025-08-26 14:35:00|2411.65|2403.35|2409.52|2401.22|2419|2410.7|2409.52|2401.22|908
1756219200000|2025-08-26 14:40:00|2409.62|2401.32|2418.59|2410.29|2418.63|2410.33|2408.37|2400.07|809
1756219500000|2025-08-26 14:45:00|2419.05|2410.75|2425.51|2417.21|2427.56|2419.26|2416.75|2408.45|756
1756219800000|2025-08-26 14:50:00|2425.39|2417.09|2432.44|2424.14|2443.65|2435.35|2418.42|2410.12|928
1756220100000|2025-08-26 14:55:00|2433.05|2424.75|2439.37|2431.07|2441.8|2433.5|2426.4|2418.1|940
1756220400000|2025-08-26 15:00:00|2439.38|2431.08|2456.65|2448.35|2456.65|2448.35|2435.29|2426.99|959
1756220700000|2025-08-26 15:05:00|2456.49|2448.19|2431.59|2423.29|2456.65|2448.35|2430.29|2421.99|843
1756221000000|2025-08-26 15:10:00|2431.58|2423.28|2428.98|2420.68|2435.15|2426.85|2424.17|2415.87|798
1756221300000|2025-08-26 15:15:00|2429.61|2421.31|2431.65|2423.35|2434.76|2426.46|2422.51|2414.21|939
1756221600000|2025-08-26 15:20:00|2431.12|2422.82|2436.75|2428.45|2447.57|2439.27|2430.63|2422.33|920
1756221900000|2025-08-26 15:25:00|2436.65|2428.35|2432.6|2424.3|2440.73|2432.43|2431.47|2423.17|832
1756222200000|2025-08-26 15:30:00|2432.59|2424.29|2421.68|2413.38|2433.6|2425.3|2421.38|2413.08|848
1756222500000|2025-08-26 15:35:00|2421.61|2413.31|2417.13|2408.83|2429.64|2421.34|2417.13|2408.83|808
1756222800000|2025-08-26 15:40:00|2417.12|2408.82|2416.15|2407.85|2422.07|2413.77|2414.26|2405.96|729
1756223100000|2025-08-26 15:45:00|2416.09|2407.79|2417.49|2409.19|2423.65|2415.35|2416|2407.7|725
1756223400000|2025-08-26 15:50:00|2417.45|2409.15|2425.85|2417.55|2427.24|2418.94|2417.16|2408.86|760
1756223700000|2025-08-26 15:55:00|2425.95|2417.65|2421.15|2412.85|2428.23|2419.93|2421.11|2412.81|578
1756224000000|2025-08-26 16:00:00|2421.53|2413.23|2424|2415.7|2428.75|2420.45|2418.17|2409.87|769
1756224300000|2025-08-26 16:05:00|2423.98|2415.68|2416.15|2407.85|2426.36|2418.06|2415.9|2407.6|673
1756224600000|2025-08-26 16:10:00|2416.65|2408.35|2406.53|2398.23|2418.65|2410.35|2405.65|2397.35|617
1756224900000|2025-08-26 16:15:00|2406.19|2397.89|2416.14|2407.84|2418.98|2410.68|2406.19|2397.89|837
1756225200000|2025-08-26 16:20:00|2416.17|2407.87|2415.16|2406.86|2420.99|2412.69|2409.06|2400.76|774
1756225500000|2025-08-26 16:25:00|2415.11|2406.81|2417.57|2409.27|2423.5|2415.2|2413.18|2404.88|738
1756225800000|2025-08-26 16:30:00|2417.61|2409.31|2417.15|2408.85|2425.35|2417.05|2417.15|2408.85|719
1756226100000|2025-08-26 16:35:00|2417.23|2408.93|2417.57|2409.27|2421.65|2413.35|2414.9|2406.6|710
1756226400000|2025-08-26 16:40:00|2417.19|2408.89|2421.81|2413.51|2424.52|2416.22|2416.57|2408.27|699
1756226700000|2025-08-26 16:45:00|2422.58|2414.28|2433.65|2425.35|2433.65|2425.35|2421.06|2412.76|713
1756227000000|2025-08-26 16:50:00|2433.15|2424.85|2426.15|2417.85|2433.84|2425.54|2425.53|2417.23|718
1756227300000|2025-08-26 16:55:00|2425.94|2417.64|2438.01|2429.71|2438.65|2430.35|2425.6|2417.3|662
1756227600000|2025-08-26 17:00:00|2437.31|2429.01|2418.4|2410.1|2439.65|2431.35|2418.4|2410.1|730
1756227900000|2025-08-26 17:05:00|2418.3|2410|2422.65|2414.35|2424.2|2415.9|2412.1|2403.8|650
1756228200000|2025-08-26 17:10:00|2422.54|2414.24|2419.63|2411.33|2423.7|2415.4|2416.17|2407.87|739
1756228500000|2025-08-26 17:15:00|2419.55|2411.25|2419.68|2411.38|2424.15|2415.85|2417.88|2409.58|769
1756228800000|2025-08-26 17:20:00|2419.69|2411.39|2420.59|2412.29|2423.93|2415.63|2417.55|2409.25|705
1756229100000|2025-08-26 17:25:00|2420.09|2411.79|2420.1|2411.8|2421.98|2413.68|2418.01|2409.71|619
1756229400000|2025-08-26 17:30:00|2420.34|2412.04|2416.07|2407.77|2421.03|2412.73|2414.15|2405.85|592
1756229700000|2025-08-26 17:35:00|2415.99|2407.69|2409.32|2401.02|2416.01|2407.71|2407.61|2399.31|669
1756230000000|2025-08-26 17:40:00|2409.21|2400.91|2404.05|2395.75|2409.27|2400.97|2401.09|2392.79|603
1756230300000|2025-08-26 17:45:00|2404.1|2395.8|2403.21|2394.91|2406|2397.7|2400.29|2391.99|672
1756230600000|2025-08-26 17:50:00|2403.13|2394.83|2407.08|2398.78|2409.2|2400.9|2402.98|2394.68|419
1756230900000|2025-08-26 17:55:00|2407.15|2398.85|2414.65|2406.35|2414.68|2406.38|2404.21|2395.91|515
1756231200000|2025-08-26 18:00:00|2414.67|2406.37|2415.72|2407.42|2418.65|2410.35|2412.18|2403.88|533
1756231500000|2025-08-26 18:05:00|2415.7|2407.4|2415.1|2406.8|2418.65|2410.35|2410.39|2402.09|589
1756231800000|2025-08-26 18:10:00|2415.4|2407.1|2411.17|2402.87|2418.18|2409.88|2411.07|2402.77|481
1756232100000|2025-08-26 18:15:00|2411.16|2402.86|2408.45|2400.15|2413.1|2404.8|2408.1|2399.8|528
1756232400000|2025-08-26 18:20:00|2408.59|2400.29|2415.35|2407.05|2415.97|2407.67|2407.15|2398.85|506
1756232700000|2025-08-26 18:25:00|2415.74|2407.44|2429.86|2421.56|2430.4|2422.1|2414.85|2406.55|620
1756233000000|2025-08-26 18:30:00|2430.03|2421.73|2422.42|2414.12|2432.65|2424.35|2417.5|2409.2|657
1756233300000|2025-08-26 18:35:00|2422.49|2414.19|2421.12|2412.82|2424.93|2416.63|2418.45|2410.15|529
1756233600000|2025-08-26 18:40:00|2421.09|2412.79|2427.23|2418.93|2434.04|2425.74|2420.97|2412.67|673
1756233900000|2025-08-26 18:45:00|2427.33|2419.03|2427.95|2419.65|2429.01|2420.71|2422.65|2414.35|650
1756234200000|2025-08-26 18:50:00|2428.65|2420.35|2419.88|2411.58|2428.65|2420.35|2418.51|2410.21|516
1756234500000|2025-08-26 18:55:00|2419.85|2411.55|2415.65|2407.35|2419.89|2411.59|2411.9|2403.6|462
1756234800000|2025-08-26 19:00:00|2415.61|2407.31|2413.03|2404.73|2416.64|2408.34|2412.38|2404.08|596
1756235100000|2025-08-26 19:05:00|2413.05|2404.75|2406.03|2397.73|2413.05|2404.75|2404.77|2396.47|577
1756235400000|2025-08-26 19:10:00|2406.13|2397.83|2415.1|2406.8|2415.55|2407.25|2404.84|2396.54|489
1756235700000|2025-08-26 19:15:00|2415.15|2406.85|2426.67|2418.37|2427.05|2418.75|2413.26|2404.96|622
1756236000000|2025-08-26 19:20:00|2427.04|2418.74|2432.57|2424.27|2445.03|2436.73|2426.67|2418.37|719
1756236300000|2025-08-26 19:25:00|2432.49|2424.19|2437.2|2428.9|2440.7|2432.4|2427.15|2418.85|599
1756236600000|2025-08-26 19:30:00|2437.25|2428.95|2429.27|2420.97|2438.6|2430.3|2428.51|2420.21|721
1756236900000|2025-08-26 19:35:00|2429.17|2420.87|2428.77|2420.47|2434.21|2425.91|2427.16|2418.86|760
1756237200000|2025-08-26 19:40:00|2428.78|2420.48|2426.05|2417.75|2433.65|2425.35|2425.95|2417.65|709
1756237500000|2025-08-26 19:45:00|2426.35|2418.05|2439.53|2431.23|2443.03|2434.73|2426.02|2417.72|731
1756237800000|2025-08-26 19:50:00|2439.54|2431.24|2442.42|2434.12|2446.15|2437.85|2438.07|2429.77|839
1756238100000|2025-08-26 19:55:00|2442.58|2434.28|2439.91|2431.61|2450.31|2442.01|2439.64|2431.34|757
1756238400000|2025-08-26 20:00:00|2439.87|2431.57|2433.15|2424.85|2440.5|2432.2|2430.93|2422.63|610
1756238700000|2025-08-26 20:05:00|2431.91|2423.61|2446.25|2437.95|2446.45|2438.15|2431.73|2423.43|647
1756239000000|2025-08-26 20:10:00|2446.19|2437.89|2454.05|2445.75|2454.94|2446.64|2446.16|2437.86|585
1756239300000|2025-08-26 20:15:00|2453.99|2445.69|2449.78|2441.48|2455.2|2446.9|2448.6|2440.3|671
1756239600000|2025-08-26 20:20:00|2449.79|2441.49|2453.47|2445.17|2454.16|2445.86|2444.82|2436.52|682
1756239900000|2025-08-26 20:25:00|2453.8|2445.5|2452.69|2444.39|2456.15|2447.85|2450.95|2442.65|454
1756240200000|2025-08-26 20:30:00|2452.63|2444.33|2438.68|2430.38|2453.25|2444.95|2438.4|2430.1|687
1756240500000|2025-08-26 20:35:00|2438.54|2430.24|2427.4|2419.1|2440.73|2432.43|2427.4|2419.1|639
1756240800000|2025-08-26 20:40:00|2427.73|2419.43|2433.26|2424.96|2435.89|2427.59|2426.52|2418.22|578
1756241100000|2025-08-26 20:45:00|2433.28|2424.98|2435.5|2427.2|2436.5|2428.2|2428.56|2420.26|622
1756241400000|2025-08-26 20:50:00|2435.6|2427.3|2441.01|2432.71|2441.59|2433.29|2434.39|2426.09|545
1756241700000|2025-08-26 20:55:00|2440.98|2432.68|2435.65|2427.35|2441.05|2432.75|2432.43|2424.13|613
1756242000000|2025-08-26 21:00:00|2435.71|2427.41|2438.36|2430.06|2438.4|2430.1|2431.05|2422.75|742
1756242300000|2025-08-26 21:05:00|2438.35|2430.05|2432.68|2424.38|2439.16|2430.86|2430.91|2422.61|608
1756242600000|2025-08-26 21:10:00|2432.67|2424.37|2430.39|2422.09|2436.31|2428.01|2426.77|2418.47|499
1756242900000|2025-08-26 21:15:00|2430.4|2422.1|2436.21|2427.91|2439.24|2430.94|2430.4|2422.1|660
1756243200000|2025-08-26 21:20:00|2436.24|2427.94|2438.09|2429.79|2442.54|2434.24|2433.76|2425.46|590
1756243500000|2025-08-26 21:25:00|2437.95|2429.65|2435.28|2426.98|2443.96|2435.66|2434.74|2426.44|463
1756243800000|2025-08-26 21:30:00|2435.39|2427.09|2444.08|2435.78|2444.08|2435.78|2435.39|2427.09|410
1756244100000|2025-08-26 21:35:00|2444.5|2436.2|2435.33|2427.03|2450.13|2441.83|2433.03|2424.73|594
1756244400000|2025-08-26 21:40:00|2435.32|2427.02|2437.76|2429.46|2439.74|2431.44|2434.04|2425.74|376
1756244700000|2025-08-26 21:45:00|2437.78|2429.48|2445.31|2437.01|2445.31|2437.01|2437.78|2429.48|584
1756245000000|2025-08-26 21:50:00|2445.24|2436.94|2452.58|2444.28|2452.59|2444.29|2445.18|2436.88|330
1756245300000|2025-08-26 21:55:00|2452.61|2444.31|2457.8|2449.5|2458.65|2450.35|2452.56|2444.26|398
1756245600000|2025-08-26 22:00:00|2458.3|2450|2444.78|2436.48|2463.79|2455.49|2444.55|2436.25|754
1756245900000|2025-08-26 22:05:00|2444.9|2436.6|2443.31|2435.01|2447.48|2439.18|2442.15|2433.85|562
1756246200000|2025-08-26 22:10:00|2443.35|2435.05|2452|2443.7|2452.65|2444.35|2442.15|2433.85|652
1756246500000|2025-08-26 22:15:00|2452.01|2443.71|2458.41|2450.11|2459.67|2451.37|2451.4|2443.1|621
1756246800000|2025-08-26 22:20:00|2458.4|2450.1|2461.59|2453.29|2461.65|2453.35|2454.83|2446.53|648
1756247100000|2025-08-26 22:25:00|2461.6|2453.3|2455.65|2447.35|2462.96|2454.66|2450.04|2441.74|529
1756247400000|2025-08-26 22:30:00|2455.52|2447.22|2461.17|2452.87|2463.88|2455.58|2454.03|2445.73|535
1756247700000|2025-08-26 22:35:00|2461.13|2452.83|2465.89|2457.59|2466.62|2458.32|2459.14|2450.84|561
1756248000000|2025-08-26 22:40:00|2466.68|2458.38|2466.87|2458.57|2468.45|2460.15|2459.77|2451.47|566
1756248300000|2025-08-26 22:45:00|2466.88|2458.58|2461.2|2452.9|2470.97|2462.67|2458.4|2450.1|667
1756248600000|2025-08-26 22:50:00|2461.19|2452.89|2467.08|2458.78|2467.52|2459.22|2456.82|2448.52|615
1756248900000|2025-08-26 22:55:00|2467.03|2458.73|2466.16|2457.86|2467.65|2459.35|2458.2|2449.9|606
1756249200000|2025-08-26 23:00:00|2466.15|2457.85|2457.52|2449.22|2468.41|2460.11|2456.18|2447.88|600
1756249500000|2025-08-26 23:05:00|2457.47|2449.17|2476.29|2467.99|2477.63|2469.33|2455.65|2447.35|759
1756249800000|2025-08-26 23:10:00|2476.23|2467.93|2474.23|2465.93|2479.68|2471.38|2474.21|2465.91|722
1756250100000|2025-08-26 23:15:00|2474.45|2466.15|2464.66|2456.36|2474.45|2466.15|2461.15|2452.85|771
1756250400000|2025-08-26 23:20:00|2464.72|2456.42|2461.18|2452.88|2465.17|2456.87|2455.94|2447.64|541
1756250700000|2025-08-26 23:25:00|2461.28|2452.98|2456.65|2448.35|2461.82|2453.52|2455.25|2446.95|396
1756251000000|2025-08-26 23:30:00|2456.63|2448.33|2446.66|2438.36|2457.03|2448.73|2442.73|2434.43|523
1756251300000|2025-08-26 23:35:00|2446.55|2438.25|2442.9|2434.6|2446.84|2438.54|2440.9|2432.6|369
1756251600000|2025-08-26 23:40:00|2443|2434.7|2448.57|2440.27|2449.96|2441.66|2441.26|2432.96|478
1756251900000|2025-08-26 23:45:00|2448.73|2440.43|2439.55|2431.25|2449.82|2441.52|2439.55|2431.25|530
1756252200000|2025-08-26 23:50:00|2439.44|2431.14|2445.6|2437.3|2445.65|2437.35|2439.44|2431.14|575
1756252500000|2025-08-26 23:55:00|2445.08|2436.78|2442.3|2434|2447.21|2438.91|2441.64|2433.34|479
1756252800000|2025-08-27 00:00:00|2442.35|2434.05|2437.07|2428.77|2443.5|2435.2|2436|2427.7|509
1756253100000|2025-08-27 00:05:00|2437.13|2428.83|2437|2428.7|2441.28|2432.98|2434.7|2426.4|516
1756253400000|2025-08-27 00:10:00|2437.06|2428.76|2447.03|2438.73|2447.12|2438.82|2437.06|2428.76|475
1756253700000|2025-08-27 00:15:00|2446.63|2438.33|2447.19|2438.89|2450.7|2442.4|2444.4|2436.1|473
1756254000000|2025-08-27 00:20:00|2447.2|2438.9|2456.63|2448.33|2457.96|2449.66|2447.09|2438.79|551
1756254300000|2025-08-27 00:25:00|2456.7|2448.4|2446|2437.7|2458.29|2449.99|2442.26|2433.96|502
1756254600000|2025-08-27 00:30:00|2446.5|2438.2|2442.13|2433.83|2448.95|2440.65|2438.26|2429.96|543
1756254900000|2025-08-27 00:35:00|2441.93|2433.63|2442.65|2434.35|2449.55|2441.25|2440.3|2432|707
1756255200000|2025-08-27 00:40:00|2442.63|2434.33|2433.56|2425.26|2442.65|2434.35|2433.4|2425.1|438
1756255500000|2025-08-27 00:45:00|2433.54|2425.24|2424.05|2415.75|2434.53|2426.23|2423.2|2414.9|670
1756255800000|2025-08-27 00:50:00|2424.55|2416.25|2426.65|2418.35|2432.95|2424.65|2423.42|2415.12|568
1756256100000|2025-08-27 00:55:00|2426.15|2417.85|2418.65|2410.35|2426.95|2418.65|2416.2|2407.9|607
1756256400000|2025-08-27 01:00:00|2418.72|2410.42|2416.03|2407.73|2421.05|2412.75|2415.54|2407.24|558
1756256700000|2025-08-27 01:05:00|2415.98|2407.68|2418.8|2410.5|2420.33|2412.03|2414.18|2405.88|599
1756257000000|2025-08-27 01:10:00|2418.75|2410.45|2418.85|2410.55|2423.98|2415.68|2415.88|2407.58|597
1756257300000|2025-08-27 01:15:00|2418.9|2410.6|2413.72|2405.42|2420.57|2412.27|2412.7|2404.4|555
1756257600000|2025-08-27 01:20:00|2413.94|2405.64|2416.1|2407.8|2416.85|2408.55|2412.74|2404.44|454
1756257900000|2025-08-27 01:25:00|2416.45|2408.15|2412.05|2403.75|2418.65|2410.35|2412.05|2403.75|414
1756258200000|2025-08-27 01:30:00|2412.1|2403.8|2421.98|2413.68|2424.01|2415.71|2412.1|2403.8|622
1756258500000|2025-08-27 01:35:00|2421.95|2413.65|2411.1|2402.8|2424.9|2416.6|2409.49|2401.19|569
1756258800000|2025-08-27 01:40:00|2411.3|2403|2408.5|2400.2|2414.27|2405.97|2405.98|2397.68|542
1756259100000|2025-08-27 01:45:00|2409.1|2400.8|2409.95|2401.65|2417.1|2408.8|2408.79|2400.49|581
1756259400000|2025-08-27 01:50:00|2409.9|2401.6|2414.1|2405.8|2418.44|2410.14|2409.23|2400.93|489
1756259700000|2025-08-27 01:55:00|2414.7|2406.4|2416.1|2407.8|2417.35|2409.05|2413.7|2405.4|401
1756260000000|2025-08-27 02:00:00|2416.5|2408.2|2408.65|2400.35|2420.75|2412.45|2408.15|2399.85|441
1756260300000|2025-08-27 02:05:00|2408.7|2400.4|2407|2398.7|2412.04|2403.74|2405.25|2396.95|412
1756260600000|2025-08-27 02:10:00|2406.85|2398.55|2409.34|2401.04|2410.9|2402.6|2406.35|2398.05|438
1756260900000|2025-08-27 02:15:00|2409.39|2401.09|2411.52|2403.22|2419.53|2411.23|2409.33|2401.03|670
1756261200000|2025-08-27 02:20:00|2411.65|2403.35|2426.09|2417.79|2427.57|2419.27|2410.05|2401.75|730
1756261500000|2025-08-27 02:25:00|2426.61|2418.31|2420.85|2412.55|2435.5|2427.2|2420.13|2411.83|664
1756261800000|2025-08-27 02:30:00|2420.75|2412.45|2427.65|2419.35|2430.65|2422.35|2420.75|2412.45|675
1756262100000|2025-08-27 02:35:00|2427.45|2419.15|2429.36|2421.06|2435.73|2427.43|2424.93|2416.63|622
1756262400000|2025-08-27 02:40:00|2429.31|2421.01|2432.35|2424.05|2434.99|2426.69|2427.15|2418.85|640
1756262700000|2025-08-27 02:45:00|2432.45|2424.15|2428.56|2420.26|2432.45|2424.15|2423.52|2415.22|647
1756263000000|2025-08-27 02:50:00|2428.58|2420.28|2427.47|2419.17|2428.65|2420.35|2421.35|2413.05|597
1756263300000|2025-08-27 02:55:00|2427.53|2419.23|2425.1|2416.8|2428.46|2420.16|2422.08|2413.78|478
1756263600000|2025-08-27 03:00:00|2425.07|2416.77|2425.03|2416.73|2428.65|2420.35|2422.06|2413.76|684
1756263900000|2025-08-27 03:05:00|2425.05|2416.75|2420.11|2411.81|2428.24|2419.94|2419.53|2411.23|600
1756264200000|2025-08-27 03:10:00|2420.62|2412.32|2413.13|2404.83|2423.65|2415.35|2412.9|2404.6|562
1756264500000|2025-08-27 03:15:00|2413.03|2404.73|2411.2|2402.9|2413.91|2405.61|2409.5|2401.2|486
1756264800000|2025-08-27 03:20:00|2411.25|2402.95|2410.25|2401.95|2412.43|2404.13|2408.12|2399.82|556
1756265100000|2025-08-27 03:25:00|2410.3|2402|2415.8|2407.5|2416.98|2408.68|2409.95|2401.65|542
1756265400000|2025-08-27 03:30:00|2415.9|2407.6|2421.26|2412.96|2421.36|2413.06|2415.83|2407.53|659
1756265700000|2025-08-27 03:35:00|2421.08|2412.78|2420.45|2412.15|2425.8|2417.5|2417.25|2408.95|754
1756266000000|2025-08-27 03:40:00|2420.8|2412.5|2421.45|2413.15|2425.3|2417|2419.52|2411.22|604
1756266300000|2025-08-27 03:45:00|2421.73|2413.43|2445.48|2437.18|2446.03|2437.73|2421.73|2413.43|823
1756266600000|2025-08-27 03:50:00|2445.6|2437.3|2440.74|2432.44|2455.08|2446.78|2440.05|2431.75|958
1756266900000|2025-08-27 03:55:00|2440.67|2432.37|2438.35|2430.05|2443.9|2435.6|2438.2|2429.9|754
1756267200000|2025-08-27 04:00:00|2438.3|2430|2444.96|2436.66|2445.49|2437.19|2435.36|2427.06|721
1756267500000|2025-08-27 04:05:00|2444.75|2436.45|2469|2460.7|2472.95|2464.65|2444.56|2436.26|879
1756267800000|2025-08-27 04:10:00|2469.1|2460.8|2458.93|2450.63|2469.35|2461.05|2457.32|2449.02|840
1756268100000|2025-08-27 04:15:00|2458.95|2450.65|2454.56|2446.26|2467.3|2459|2454.22|2445.92|780
1756268400000|2025-08-27 04:20:00|2454.57|2446.27|2447.51|2439.21|2454.78|2446.48|2445.77|2437.47|705
1756268700000|2025-08-27 04:25:00|2447.54|2439.24|2444.18|2435.88|2451.34|2443.04|2444.1|2435.8|568
1756269000000|2025-08-27 04:30:00|2444.2|2435.9|2452.79|2444.49|2453.45|2445.15|2443.52|2435.22|719
1756269300000|2025-08-27 04:35:00|2452.8|2444.5|2447.9|2439.6|2455.13|2446.83|2446.66|2438.36|655
1756269600000|2025-08-27 04:40:00|2447.96|2439.66|2448.15|2439.85|2450.88|2442.58|2445.65|2437.35|498
1756269900000|2025-08-27 04:45:00|2448.1|2439.8|2461.65|2453.35|2461.65|2453.35|2448.1|2439.8|634
1756270200000|2025-08-27 04:50:00|2461.57|2453.27|2456.21|2447.91|2463.8|2455.5|2456.21|2447.91|623
1756270500000|2025-08-27 04:55:00|2456.58|2448.28|2451.4|2443.1|2458.7|2450.4|2451.16|2442.86|632
1756270800000|2025-08-27 05:00:00|2451.7|2443.4|2440.93|2432.63|2452.45|2444.15|2439.95|2431.65|496
1756271100000|2025-08-27 05:05:00|2440.98|2432.68|2441.05|2432.75|2444.1|2435.8|2436.01|2427.71|503
1756271400000|2025-08-27 05:10:00|2441.15|2432.85|2446.89|2438.59|2450.79|2442.49|2440.87|2432.57|520
1756271700000|2025-08-27 05:15:00|2446.95|2438.65|2441.68|2433.38|2451.92|2443.62|2440.9|2432.6|570
1756272000000|2025-08-27 05:20:00|2441.75|2433.45|2442.98|2434.68|2448.7|2440.4|2441.13|2432.83|347
1756272300000|2025-08-27 05:25:00|2443|2434.7|2437.12|2428.82|2444.75|2436.45|2433.46|2425.16|441
1756272600000|2025-08-27 05:30:00|2437.15|2428.85|2432.8|2424.5|2437.15|2428.85|2431.81|2423.51|403
1756272900000|2025-08-27 05:35:00|2433.05|2424.75|2423.75|2415.45|2434.81|2426.51|2423.45|2415.15|388
1756273200000|2025-08-27 05:40:00|2423.74|2415.44|2431.04|2422.74|2433.65|2425.35|2422.17|2413.87|434
1756273500000|2025-08-27 05:45:00|2431.06|2422.76|2428.76|2420.46|2431.06|2422.76|2426.3|2418|306
1756273800000|2025-08-27 05:50:00|2428.79|2420.49|2430.53|2422.23|2434.55|2426.25|2425.95|2417.65|317
1756274100000|2025-08-27 05:55:00|2430.65|2422.35|2430.08|2421.78|2430.82|2422.52|2427|2418.7|318
1756274400000|2025-08-27 06:00:00|2430.1|2421.8|2426.89|2418.59|2430.75|2422.45|2426.15|2417.85|382
1756274700000|2025-08-27 06:05:00|2426.79|2418.49|2425.69|2417.39|2429.74|2421.44|2423.55|2415.25|590
1756275000000|2025-08-27 06:10:00|2425.66|2417.36|2426.05|2417.75|2427.96|2419.66|2422.1|2413.8|525
1756275300000|2025-08-27 06:15:00|2425.8|2417.5|2419.69|2411.39|2427.85|2419.55|2418.35|2410.05|497
1756275600000|2025-08-27 06:20:00|2419.65|2411.35|2423.75|2415.45|2424.65|2416.35|2418.95|2410.65|542
1756275900000|2025-08-27 06:25:00|2423.8|2415.5|2422.35|2414.05|2429.45|2421.15|2422.35|2414.05|482
1756276200000|2025-08-27 06:30:00|2421.94|2413.64|2423.99|2415.69|2427.63|2419.33|2421.6|2413.3|527
1756276500000|2025-08-27 06:35:00|2424|2415.7|2418.8|2410.5|2424|2415.7|2418.6|2410.3|564
1756276800000|2025-08-27 06:40:00|2418.9|2410.6|2417.47|2409.17|2419.91|2411.61|2417.34|2409.04|394
1756277100000|2025-08-27 06:45:00|2417.43|2409.13|2412.8|2404.5|2417.47|2409.17|2412.3|2404|313
1756277400000|2025-08-27 06:50:00|2412.9|2404.6|2410.1|2401.8|2413.05|2404.75|2407.33|2399.03|405
1756277700000|2025-08-27 06:55:00|2410.19|2401.89|2409.9|2401.6|2412.75|2404.45|2408.85|2400.55|564
1756278000000|2025-08-27 07:00:00|2409.81|2401.51|2407.72|2399.42|2413.26|2404.96|2407.25|2398.95|652
1756278300000|2025-08-27 07:05:00|2407.62|2399.32|2408|2399.7|2411.45|2403.15|2406.72|2398.42|502
1756278600000|2025-08-27 07:10:00|2407.99|2399.69|2412.87|2404.57|2413.54|2405.24|2407.79|2399.49|542
1756278900000|2025-08-27 07:15:00|2413.19|2404.89|2408.82|2400.52|2413.7|2405.4|2406.25|2397.95|590
1756279200000|2025-08-27 07:20:00|2408.8|2400.5|2410.75|2402.45|2411.65|2403.35|2407.44|2399.14|594
1756279500000|2025-08-27 07:25:00|2410.85|2402.55|2408.54|2400.24|2411.53|2403.23|2407|2398.7|579
1756279800000|2025-08-27 07:30:00|2408.45|2400.15|2409.73|2401.43|2409.77|2401.47|2405.48|2397.18|502
1756280100000|2025-08-27 07:35:00|2409.67|2401.37|2409.95|2401.65|2413.69|2405.39|2409.5|2401.2|554
1756280400000|2025-08-27 07:40:00|2410.2|2401.9|2412.63|2404.33|2414.5|2406.2|2407.65|2399.35|471
1756280700000|2025-08-27 07:45:00|2412.52|2404.22|2417.56|2409.26|2420.44|2412.14|2409.75|2401.45|641
1756281000000|2025-08-27 07:50:00|2417.54|2409.24|2419.79|2411.49|2421.54|2413.24|2416.73|2408.43|550
1756281300000|2025-08-27 07:55:00|2419.8|2411.5|2420.65|2412.35|2422.54|2414.24|2417.46|2409.16|560
1756281600000|2025-08-27 08:00:00|2420.82|2412.52|2420.75|2412.45|2427.14|2418.84|2417.56|2409.26|640
1756281900000|2025-08-27 08:05:00|2420.6|2412.3|2419.55|2411.25|2421.85|2413.55|2416.48|2408.18|624
1756282200000|2025-08-27 08:10:00|2419.53|2411.23|2410.04|2401.74|2419.65|2411.35|2409.85|2401.55|467
1756282500000|2025-08-27 08:15:00|2410.08|2401.78|2408.78|2400.48|2411.49|2403.19|2405.79|2397.49|601
1756282800000|2025-08-27 08:20:00|2408.9|2400.6|2412.53|2404.23|2414.5|2406.2|2406.5|2398.2|659
1756283100000|2025-08-27 08:25:00|2412.51|2404.21|2405.2|2396.9|2413.6|2405.3|2401.95|2393.65|543
1756283400000|2025-08-27 08:30:00|2405.1|2396.8|2415.7|2407.4|2417.1|2408.8|2404.68|2396.38|774
1756283700000|2025-08-27 08:35:00|2415.9|2407.6|2414.64|2406.34|2419.74|2411.44|2413.76|2405.46|465
1756284000000|2025-08-27 08:40:00|2414.67|2406.37|2414.55|2406.25|2417.79|2409.49|2412.9|2404.6|514
1756284300000|2025-08-27 08:45:00|2414.53|2406.23|2411.05|2402.75|2416.98|2408.68|2408.4|2400.1|527
1756284600000|2025-08-27 08:50:00|2411.03|2402.73|2425.65|2417.35|2427.84|2419.54|2410.63|2402.33|664
1756284900000|2025-08-27 08:55:00|2425.52|2417.22|2433.48|2425.18|2433.66|2425.36|2424.4|2416.1|682
1756285200000|2025-08-27 09:00:00|2433.49|2425.19|2438.71|2430.41|2438.71|2430.41|2428.07|2419.77|713
1756285500000|2025-08-27 09:05:00|2438.57|2430.27|2445.5|2437.2|2450.64|2442.34|2437.03|2428.73|785
1756285800000|2025-08-27 09:10:00|2445.47|2437.17|2440.73|2432.43|2445.47|2437.17|2437.8|2429.5|665
1756286100000|2025-08-27 09:15:00|2440.8|2432.5|2453.52|2445.22|2453.52|2445.22|2439.68|2431.38|729
1756286400000|2025-08-27 09:20:00|2453.95|2445.65|2456|2447.7|2456.69|2448.39|2449.87|2441.57|554
1756286700000|2025-08-27 09:25:00|2455.8|2447.5|2457.35|2449.05|2457.35|2449.05|2451.58|2443.28|526
1756287000000|2025-08-27 09:30:00|2457.07|2448.77|2460.05|2451.75|2467.34|2459.04|2456.55|2448.25|660
1756287300000|2025-08-27 09:35:00|2460.03|2451.73|2452.18|2443.88|2462.03|2453.73|2449.8|2441.5|702
1756287600000|2025-08-27 09:40:00|2451.95|2443.65|2449.34|2441.04|2452.47|2444.17|2447|2438.7|604
1756287900000|2025-08-27 09:45:00|2449.4|2441.1|2442.65|2434.35|2450.79|2442.49|2442.3|2434|662
1756288200000|2025-08-27 09:50:00|2442.55|2434.25|2445.91|2437.61|2446.6|2438.3|2440.95|2432.65|525
1756288500000|2025-08-27 09:55:00|2445.98|2437.68|2451.08|2442.78|2456.6|2448.3|2445.98|2437.68|515
1756288800000|2025-08-27 10:00:00|2450.63|2442.33|2456.85|2448.55|2460.65|2452.35|2450.05|2441.75|694
1756289100000|2025-08-27 10:05:00|2457.1|2448.8|2453.35|2445.05|2463.1|2454.8|2451.99|2443.69|742
1756289400000|2025-08-27 10:10:00|2453.23|2444.93|2465.95|2457.65|2466.53|2458.23|2452.05|2443.75|700
1756289700000|2025-08-27 10:15:00|2466.19|2457.89|2455.4|2447.1|2469.98|2461.68|2455.4|2447.1|756
1756290000000|2025-08-27 10:20:00|2455.7|2447.4|2446.4|2438.1|2456.65|2448.35|2445.68|2437.38|597
1756290300000|2025-08-27 10:25:00|2446.5|2438.2|2448.88|2440.58|2451.3|2443|2445.52|2437.22|739
1756290600000|2025-08-27 10:30:00|2448.93|2440.63|2447.05|2438.75|2454.45|2446.15|2446.7|2438.4|708
1756290900000|2025-08-27 10:35:00|2447.48|2439.18|2434.16|2425.86|2448.45|2440.15|2434.16|2425.86|608
1756291200000|2025-08-27 10:40:00|2434.53|2426.23|2437.85|2429.55|2440.68|2432.38|2434.16|2425.86|611
1756291500000|2025-08-27 10:45:00|2438.35|2430.05|2437.63|2429.33|2439.2|2430.9|2434.37|2426.07|478
1756291800000|2025-08-27 10:50:00|2437.6|2429.3|2440.62|2432.32|2441.67|2433.37|2437.1|2428.8|480
1756292100000|2025-08-27 10:55:00|2440.63|2432.33|2436.65|2428.35|2444|2435.7|2436.1|2427.8|399
1756292400000|2025-08-27 11:00:00|2436.63|2428.33|2442.29|2433.99|2442.43|2434.13|2436.6|2428.3|659
1756292700000|2025-08-27 11:05:00|2442.32|2434.02|2436.7|2428.4|2443.15|2434.85|2435.47|2427.17|528
1756293000000|2025-08-27 11:10:00|2436.56|2428.26|2445.5|2437.2|2445.6|2437.3|2435.23|2426.93|595
1756293300000|2025-08-27 11:15:00|2445.45|2437.15|2441.65|2433.35|2445.45|2437.15|2436.83|2428.53|433
1756293600000|2025-08-27 11:20:00|2441.56|2433.26|2439.34|2431.04|2444.05|2435.75|2437.9|2429.6|419
1756293900000|2025-08-27 11:25:00|2439.37|2431.07|2432.65|2424.35|2442|2433.7|2430.2|2421.9|508
1756294200000|2025-08-27 11:30:00|2432.59|2424.29|2437.4|2429.1|2439.7|2431.4|2432.59|2424.29|628
1756294500000|2025-08-27 11:35:00|2437.3|2429|2436.2|2427.9|2442.83|2434.53|2434.73|2426.43|676
1756294800000|2025-08-27 11:40:00|2436.25|2427.95|2435.15|2426.85|2436.93|2428.63|2434.15|2425.85|492
1756295100000|2025-08-27 11:45:00|2435.13|2426.83|2436.04|2427.74|2440.35|2432.05|2435.05|2426.75|650
1756295400000|2025-08-27 11:50:00|2436.03|2427.73|2439.6|2431.3|2440.8|2432.5|2435.32|2427.02|582
1756295700000|2025-08-27 11:55:00|2439.4|2431.1|2440.79|2432.49|2445.91|2437.61|2439.34|2431.04|377
1756296000000|2025-08-27 12:00:00|2440.73|2432.43|2442.65|2434.35|2444.43|2436.13|2438.8|2430.5|701
1756296300000|2025-08-27 12:05:00|2442.63|2434.33|2433.2|2424.9|2447.99|2439.69|2432.85|2424.55|875
1756296600000|2025-08-27 12:10:00|2433.31|2425.01|2432.5|2424.2|2435.07|2426.77|2422.95|2414.65|768
1756296900000|2025-08-27 12:15:00|2432.2|2423.9|2426.75|2418.45|2435.1|2426.8|2423.8|2415.5|698
1756297200000|2025-08-27 12:20:00|2426.78|2418.48|2422.79|2414.49|2428.39|2420.09|2418.95|2410.65|638
1756297500000|2025-08-27 12:25:00|2422.73|2414.43|2418.15|2409.85|2424.38|2416.08|2417.69|2409.39|686
1756297800000|2025-08-27 12:30:00|2418.53|2410.23|2417.4|2409.1|2422.56|2414.26|2415.34|2407.04|669
1756298100000|2025-08-27 12:35:00|2417.48|2409.18|2416.9|2408.6|2420.03|2411.73|2415.25|2406.95|574
1756298400000|2025-08-27 12:40:00|2416.64|2408.34|2414.65|2406.35|2419.1|2410.8|2414.26|2405.96|461
1756298700000|2025-08-27 12:45:00|2414.63|2406.33|2418.93|2410.63|2422.65|2414.35|2414.5|2406.2|686
1756299000000|2025-08-27 12:50:00|2418.9|2410.6|2423.35|2415.05|2423.65|2415.35|2417.35|2409.05|717
1756299300000|2025-08-27 12:55:00|2423.3|2415|2427.25|2418.95|2429.47|2421.17|2422.1|2413.8|678
1756299600000|2025-08-27 13:00:00|2427.2|2418.9|2425.65|2417.35|2427.65|2419.35|2421.51|2413.21|569
1756299900000|2025-08-27 13:05:00|2425.2|2416.9|2418.65|2410.35|2425.55|2417.25|2417.52|2409.22|615
1756300200000|2025-08-27 13:10:00|2418.15|2409.85|2420.53|2412.23|2420.95|2412.65|2416.5|2408.2|580
1756300500000|2025-08-27 13:15:00|2420.5|2412.2|2425.4|2417.1|2426.25|2417.95|2417.4|2409.1|686
1756300800000|2025-08-27 13:20:00|2425.23|2416.93|2425.1|2416.8|2428.9|2420.6|2424.83|2416.53|586
1756301100000|2025-08-27 13:25:00|2425|2416.7|2423.63|2415.33|2427.85|2419.55|2421.85|2413.55|653
1756301400000|2025-08-27 13:30:00|2423.43|2415.13|2417.88|2409.58|2427.52|2419.22|2413.67|2405.37|892
1756301700000|2025-08-27 13:35:00|2417.95|2409.65|2416.73|2408.43|2424.08|2415.78|2415.42|2407.12|926
1756302000000|2025-08-27 13:40:00|2416.7|2408.4|2435.73|2427.43|2451.73|2443.43|2416.7|2408.4|946
1756302300000|2025-08-27 13:45:00|2435.93|2427.63|2435.75|2427.45|2445.49|2437.19|2432.36|2424.06|936
1756302600000|2025-08-27 13:50:00|2435.95|2427.65|2430.35|2422.05|2441.65|2433.35|2425.68|2417.38|799
1756302900000|2025-08-27 13:55:00|2430.25|2421.95|2417.76|2409.46|2431.51|2423.21|2416.64|2408.34|721
1756303200000|2025-08-27 14:00:00|2418.05|2409.75|2416.75|2408.45|2426.65|2418.35|2415.2|2406.9|707
1756303500000|2025-08-27 14:05:00|2416.95|2408.65|2431.1|2422.8|2431.65|2423.35|2416.95|2408.65|734
1756303800000|2025-08-27 14:10:00|2431.07|2422.77|2432.16|2423.86|2438.68|2430.38|2429.15|2420.85|600
1756304100000|2025-08-27 14:15:00|2431.97|2423.67|2444.63|2436.33|2444.65|2436.35|2427.4|2419.1|688
1756304400000|2025-08-27 14:20:00|2444.97|2436.67|2439.12|2430.82|2445.01|2436.71|2438.05|2429.75|607
1756304700000|2025-08-27 14:25:00|2439.15|2430.85|2449.65|2441.35|2453.4|2445.1|2438.63|2430.33|656
1756305000000|2025-08-27 14:30:00|2449.16|2440.86|2462.54|2454.24|2471.48|2463.18|2449.1|2440.8|933
1756305300000|2025-08-27 14:35:00|2462.51|2454.21|2456.15|2447.85|2464.5|2456.2|2455.41|2447.11|715
1756305600000|2025-08-27 14:40:00|2456.03|2447.73|2448.42|2440.12|2462.51|2454.21|2448.42|2440.12|848
1756305900000|2025-08-27 14:45:00|2448.6|2440.3|2443.41|2435.11|2451.31|2443.01|2434.5|2426.2|918
1756306200000|2025-08-27 14:50:00|2443.44|2435.14|2438.59|2430.29|2446.85|2438.55|2437.38|2429.08|754
1756306500000|2025-08-27 14:55:00|2438.61|2430.31|2437.1|2428.8|2440.7|2432.4|2433.02|2424.72|584
1756306800000|2025-08-27 15:00:00|2437.09|2428.79|2427.73|2419.43|2440.66|2432.36|2427.59|2419.29|750
1756307100000|2025-08-27 15:05:00|2427.61|2419.31|2431.25|2422.95|2432.41|2424.11|2424.14|2415.84|749
1756307400000|2025-08-27 15:10:00|2431.48|2423.18|2438.64|2430.34|2441.85|2433.55|2431.3|2423|800
1756307700000|2025-08-27 15:15:00|2438.56|2430.26|2440.48|2432.18|2444.68|2436.38|2435.49|2427.19|842
1756308000000|2025-08-27 15:20:00|2440.61|2432.31|2429.15|2420.85|2440.61|2432.31|2427.5|2419.2|774
1756308300000|2025-08-27 15:25:00|2429.55|2421.25|2429.33|2421.03|2429.9|2421.6|2420.33|2412.03|626
1756308600000|2025-08-27 15:30:00|2429.13|2420.83|2424.34|2416.04|2432.8|2424.5|2421.39|2413.09|663
1756308900000|2025-08-27 15:35:00|2424.65|2416.35|2428.78|2420.48|2430.07|2421.77|2420.32|2412.02|541
1756309200000|2025-08-27 15:40:00|2428.85|2420.55|2427.2|2418.9|2431.65|2423.35|2421.35|2413.05|692
1756309500000|2025-08-27 15:45:00|2427.5|2419.2|2433.65|2425.35|2436.65|2428.35|2424.52|2416.22|713
1756309800000|2025-08-27 15:50:00|2433.54|2425.24|2432.27|2423.97|2437.65|2429.35|2431.93|2423.63|664
1756310100000|2025-08-27 15:55:00|2432.22|2423.92|2434|2425.7|2436.79|2428.49|2432.18|2423.88|689
1756310400000|2025-08-27 16:00:00|2434.12|2425.82|2437.15|2428.85|2444.49|2436.19|2433.14|2424.84|833
1756310700000|2025-08-27 16:05:00|2437.14|2428.84|2440.65|2432.35|2441.71|2433.41|2430.42|2422.12|752
1756311000000|2025-08-27 16:10:00|2440.19|2431.89|2434.38|2426.08|2441.33|2433.03|2429.38|2421.08|713
1756311300000|2025-08-27 16:15:00|2434.37|2426.07|2448.18|2439.88|2451.49|2443.19|2433.1|2424.8|690
1756311600000|2025-08-27 16:20:00|2448.2|2439.9|2441.53|2433.23|2450.55|2442.25|2440.71|2432.41|767
1756311900000|2025-08-27 16:25:00|2441.72|2433.42|2431.85|2423.55|2444.65|2436.35|2430.38|2422.08|886
1756312200000|2025-08-27 16:30:00|2431.9|2423.6|2427.98|2419.68|2432.53|2424.23|2423.47|2415.17|850
1756312500000|2025-08-27 16:35:00|2428.05|2419.75|2435.08|2426.78|2436.19|2427.89|2426.66|2418.36|890
1756312800000|2025-08-27 16:40:00|2435.05|2426.75|2439.56|2431.26|2440.48|2432.18|2433.45|2425.15|620
1756313100000|2025-08-27 16:45:00|2439.55|2431.25|2447.15|2438.85|2448.65|2440.35|2435.96|2427.66|579
1756313400000|2025-08-27 16:50:00|2447.2|2438.9|2447.45|2439.15|2457.55|2449.25|2445.39|2437.09|656
1756313700000|2025-08-27 16:55:00|2447.46|2439.16|2441.79|2433.49|2449.48|2441.18|2441.79|2433.49|480
1756314000000|2025-08-27 17:00:00|2441.82|2433.52|2446.85|2438.55|2447.69|2439.39|2437.65|2429.35|733
1756314300000|2025-08-27 17:05:00|2447.29|2438.99|2440.4|2432.1|2450.5|2442.2|2436.45|2428.15|716
1756314600000|2025-08-27 17:10:00|2440.35|2432.05|2438.1|2429.8|2442.75|2434.45|2437.1|2428.8|601
1756314900000|2025-08-27 17:15:00|2438.42|2430.12|2437.1|2428.8|2439.68|2431.38|2435.21|2426.91|693
1756315200000|2025-08-27 17:20:00|2436.73|2428.43|2449.15|2440.85|2449.68|2441.38|2436.06|2427.76|662
1756315500000|2025-08-27 17:25:00|2449.65|2441.35|2450.29|2441.99|2454.8|2446.5|2447.25|2438.95|715
1756315800000|2025-08-27 17:30:00|2450.35|2442.05|2445.46|2437.16|2454.5|2446.2|2444.74|2436.44|650
1756316100000|2025-08-27 17:35:00|2445.49|2437.19|2449.49|2441.19|2454.15|2445.85|2445.15|2436.85|771
1756316400000|2025-08-27 17:40:00|2449.51|2441.21|2449.3|2441|2453.65|2445.35|2447.44|2439.14|745
1756316700000|2025-08-27 17:45:00|2449.65|2441.35|2449.27|2440.97|2454.55|2446.25|2448.33|2440.03|634
1756317000000|2025-08-27 17:50:00|2449.26|2440.96|2446.05|2437.75|2451.5|2443.2|2446.03|2437.73|544
1756317300000|2025-08-27 17:55:00|2446.1|2437.8|2455.19|2446.89|2456.45|2448.15|2444.65|2436.35|525
1756317600000|2025-08-27 18:00:00|2455.03|2446.73|2454.8|2446.5|2457.45|2449.15|2451.05|2442.75|721
1756317900000|2025-08-27 18:05:00|2454.72|2446.42|2449.25|2440.95|2457.1|2448.8|2448|2439.7|725
1756318200000|2025-08-27 18:10:00|2449.3|2441|2457.04|2448.74|2458.26|2449.96|2449.2|2440.9|713
1756318500000|2025-08-27 18:15:00|2456.99|2448.69|2454.2|2445.9|2459.35|2451.05|2450.51|2442.21|744
1756318800000|2025-08-27 18:20:00|2454.15|2445.85|2460.78|2452.48|2463.01|2454.71|2452.73|2444.43|592
1756319100000|2025-08-27 18:25:00|2460.58|2452.28|2456.1|2447.8|2462.05|2453.75|2452.35|2444.05|619
1756319400000|2025-08-27 18:30:00|2456.05|2447.75|2448|2439.7|2456.67|2448.37|2444.3|2436|699
1756319700000|2025-08-27 18:35:00|2447.95|2439.65|2450.15|2441.85|2452.65|2444.35|2445.05|2436.75|623
1756320000000|2025-08-27 18:40:00|2449.95|2441.65|2447.1|2438.8|2452.5|2444.2|2447.1|2438.8|648
1756320300000|2025-08-27 18:45:00|2447.05|2438.75|2451.6|2443.3|2460.26|2451.96|2447.05|2438.75|663
1756320600000|2025-08-27 18:50:00|2451.25|2442.95|2446.3|2438|2457.65|2449.35|2446.3|2438|698
1756320900000|2025-08-27 18:55:00|2446.4|2438.1|2434.18|2425.88|2450.62|2442.32|2434.15|2425.85|774
1756321200000|2025-08-27 19:00:00|2434.44|2426.14|2440.65|2432.35|2441.85|2433.55|2434.05|2425.75|789
1756321500000|2025-08-27 19:05:00|2440.74|2432.44|2424.66|2416.36|2442.15|2433.85|2417.34|2409.04|943
1756321800000|2025-08-27 19:10:00|2425.04|2416.74|2414.41|2406.11|2429.05|2420.75|2409.5|2401.2|988
1756322100000|2025-08-27 19:15:00|2415.45|2407.15|2423.96|2415.66|2425.61|2417.31|2412.48|2404.18|841
1756322400000|2025-08-27 19:20:00|2424|2415.7|2426.6|2418.3|2426.85|2418.55|2420.42|2412.12|739
1756322700000|2025-08-27 19:25:00|2426.15|2417.85|2428.67|2420.37|2431.66|2423.36|2425.15|2416.85|643
1756323000000|2025-08-27 19:30:00|2428.61|2420.31|2435.59|2427.29|2438.67|2430.37|2427.52|2419.22|626
1756323300000|2025-08-27 19:35:00|2435.53|2427.23|2432.03|2423.73|2437.34|2429.04|2430.22|2421.92|678
1756323600000|2025-08-27 19:40:00|2432.54|2424.24|2432.28|2423.98|2434.55|2426.25|2431.28|2422.98|417
1756323900000|2025-08-27 19:45:00|2431.15|2422.85|2426.1|2417.8|2431.15|2422.85|2423.71|2415.41|685
1756324200000|2025-08-27 19:50:00|2426.61|2418.31|2423.1|2414.8|2428.74|2420.44|2421.25|2412.95|555
1756324500000|2025-08-27 19:55:00|2423.4|2415.1|2422.79|2414.49|2425.4|2417.1|2421|2412.7|658
1756324800000|2025-08-27 20:00:00|2422.84|2414.54|2411.24|2402.94|2424.68|2416.38|2409.29|2400.99|720
1756325100000|2025-08-27 20:05:00|2411.52|2403.22|2404.44|2396.14|2412.57|2404.27|2383.94|2375.64|976
1756325400000|2025-08-27 20:10:00|2404.54|2396.24|2412.1|2403.8|2412.1|2403.8|2402.37|2394.07|803
1756325700000|2025-08-27 20:15:00|2412.5|2404.2|2428.18|2419.88|2429.21|2420.91|2408.93|2400.63|702
1756326000000|2025-08-27 20:20:00|2428.1|2419.8|2422.76|2414.46|2452.05|2443.75|2392.74|2384.44|1160
1756326300000|2025-08-27 20:25:00|2422.74|2414.44|2431.99|2423.69|2436.63|2428.33|2413.6|2405.3|1145
1756326600000|2025-08-27 20:30:00|2432.2|2423.9|2425.85|2417.55|2444.01|2435.71|2421.94|2413.64|1148
1756326900000|2025-08-27 20:35:00|2426.93|2418.63|2425.58|2417.28|2435.2|2426.9|2419.91|2411.61|1089
1756327200000|2025-08-27 20:40:00|2425.6|2417.3|2439.57|2431.27|2443.13|2434.83|2425.37|2417.07|917
1756327500000|2025-08-27 20:45:00|2439.59|2431.29|2437.55|2429.25|2444.5|2436.2|2428.11|2419.81|951
1756327800000|2025-08-27 20:50:00|2438.4|2430.1|2430.5|2422.2|2438.55|2430.25|2424.95|2416.65|921
1756328100000|2025-08-27 20:55:00|2430.45|2422.15|2445.04|2436.74|2446.72|2438.42|2430|2421.7|825
1756328400000|2025-08-27 21:00:00|2445.15|2436.85|2439.09|2430.79|2447.09|2438.79|2436.66|2428.36|892
1756328700000|2025-08-27 21:05:00|2439.1|2430.8|2433.06|2424.76|2449.96|2441.66|2433.06|2424.76|707
1756329000000|2025-08-27 21:10:00|2433.17|2424.87|2430|2421.7|2438.43|2430.13|2427.61|2419.31|822
1756329300000|2025-08-27 21:15:00|2430.11|2421.81|2423.56|2415.26|2433.06|2424.76|2423.37|2415.07|960
1756329600000|2025-08-27 21:20:00|2423.55|2415.25|2413.97|2405.67|2429.84|2421.54|2413.9|2405.6|848
1756329900000|2025-08-27 21:25:00|2413.49|2405.19|2418.1|2409.8|2423.88|2415.58|2413.06|2404.76|728
1756330200000|2025-08-27 21:30:00|2418.03|2409.73|2413.89|2405.59|2425.15|2416.85|2413.12|2404.82|567
1756330500000|2025-08-27 21:35:00|2413.88|2405.58|2412.55|2404.25|2417.67|2409.37|2408.38|2400.08|553
1756330800000|2025-08-27 21:40:00|2412.57|2404.27|2417.29|2408.99|2417.92|2409.62|2412.57|2404.27|394
1756331100000|2025-08-27 21:45:00|2417.33|2409.03|2413.26|2404.96|2420.75|2412.45|2413.14|2404.84|350
1756331400000|2025-08-27 21:50:00|2413.14|2404.84|2406.01|2397.71|2413.14|2404.84|2401.82|2393.52|412
1756331700000|2025-08-27 21:55:00|2406|2397.7|2401.63|2393.33|2409.37|2401.07|2400.24|2391.94|443
1756332000000|2025-08-27 22:00:00|2402.12|2393.82|2376.95|2368.65|2403.6|2395.3|2370.54|2362.24|914
1756332300000|2025-08-27 22:05:00|2377.09|2368.79|2371.2|2362.9|2377.91|2369.61|2363.22|2354.92|922
1756332600000|2025-08-27 22:10:00|2371|2362.7|2378.41|2370.11|2381.1|2372.8|2370.43|2362.13|699
1756332900000|2025-08-27 22:15:00|2378.78|2370.48|2382.3|2374|2383.75|2375.45|2375.69|2367.39|625
1756333200000|2025-08-27 22:20:00|2382.65|2374.35|2381.58|2373.28|2383.66|2375.36|2373.05|2364.75|717
1756333500000|2025-08-27 22:25:00|2381.37|2373.07|2384.79|2376.49|2385.12|2376.82|2376.27|2367.97|519
1756333800000|2025-08-27 22:30:00|2384.75|2376.45|2396.53|2388.23|2397.28|2388.98|2384.1|2375.8|510
1756334100000|2025-08-27 22:35:00|2396.51|2388.21|2397.03|2388.73|2399.75|2391.45|2392.91|2384.61|305
1756334400000|2025-08-27 22:40:00|2396.91|2388.61|2405.72|2397.42|2405.72|2397.42|2394.56|2386.26|502
1756334700000|2025-08-27 22:45:00|2405.85|2397.55|2397.28|2388.98|2405.85|2397.55|2396.19|2387.89|559
1756335000000|2025-08-27 22:50:00|2397.23|2388.93|2388.45|2380.15|2399.83|2391.53|2386.47|2378.17|505
1756335300000|2025-08-27 22:55:00|2388.5|2380.2|2389.26|2380.96|2391.58|2383.28|2387.4|2379.1|511
1756335600000|2025-08-27 23:00:00|2389.21|2380.91|2394.96|2386.66|2396.63|2388.33|2385.12|2376.82|633
1756335900000|2025-08-27 23:05:00|2395.5|2387.2|2393.54|2385.24|2399.03|2390.73|2392.18|2383.88|668
1756336200000|2025-08-27 23:10:00|2393.44|2385.14|2386.05|2377.75|2394.5|2386.2|2386.05|2377.75|529
1756336500000|2025-08-27 23:15:00|2386.1|2377.8|2384.2|2375.9|2390.65|2382.35|2383.2|2374.9|641
1756336800000|2025-08-27 23:20:00|2384.25|2375.95|2384.6|2376.3|2384.95|2376.65|2378.5|2370.2|632
1756337100000|2025-08-27 23:25:00|2384.35|2376.05|2391.78|2383.48|2392.8|2384.5|2383.1|2374.8|512
1756337400000|2025-08-27 23:30:00|2391.89|2383.59|2392.7|2384.4|2399.73|2391.43|2391.4|2383.1|473
1756337700000|2025-08-27 23:35:00|2393.17|2384.87|2391.2|2382.9|2394.53|2386.23|2388.85|2380.55|490
1756338000000|2025-08-27 23:40:00|2391.3|2383|2377.77|2369.47|2392.8|2384.5|2377.3|2369|635
1756338300000|2025-08-27 23:45:00|2378.38|2370.08|2380.7|2372.4|2381.5|2373.2|2376.38|2368.08|741
1756338600000|2025-08-27 23:50:00|2380.8|2372.5|2379.55|2371.25|2384.63|2376.33|2377.61|2369.31|658
1756338900000|2025-08-27 23:55:00|2379.43|2371.13|2381.77|2373.47|2382.7|2374.4|2377.63|2369.33|593
1756339200000|2025-08-28 00:00:00|2381.87|2373.57|2386.49|2378.19|2389.18|2380.88|2375.04|2366.74|780
1756339500000|2025-08-28 00:05:00|2386.57|2378.27|2385.05|2376.75|2388.23|2379.93|2381.03|2372.73|756
1756339800000|2025-08-28 00:10:00|2385.2|2376.9|2389.02|2380.72|2391.05|2382.75|2381.41|2373.11|672
1756340100000|2025-08-28 00:15:00|2389.01|2380.71|2378.85|2370.55|2391.9|2383.6|2374.48|2366.18|734
1756340400000|2025-08-28 00:20:00|2378.91|2370.61|2369.4|2361.1|2379.53|2371.23|2367.69|2359.39|873
1756340700000|2025-08-28 00:25:00|2369.31|2361.01|2373.98|2365.68|2376.05|2367.75|2369.3|2361|844
1756341000000|2025-08-28 00:30:00|2374.08|2365.78|2361.52|2353.22|2376.8|2368.5|2361.45|2353.15|816
1756341300000|2025-08-28 00:35:00|2361.55|2353.25|2368.49|2360.19|2371.1|2362.8|2361.15|2352.85|924
1756341600000|2025-08-28 00:40:00|2368.33|2360.03|2380.6|2372.3|2380.6|2372.3|2365.4|2357.1|547
1756341900000|2025-08-28 00:45:00|2380.65|2372.35|2387.33|2379.03|2393.28|2384.98|2380.18|2371.88|865
1756342200000|2025-08-28 00:50:00|2387.23|2378.93|2376.95|2368.65|2387.84|2379.54|2375.12|2366.82|814
1756342500000|2025-08-28 00:55:00|2376.8|2368.5|2378.88|2370.58|2379.16|2370.86|2368.85|2360.55|650
1756342800000|2025-08-28 01:00:00|2378.96|2370.66|2385.35|2377.05|2387.1|2378.8|2377.42|2369.12|776
1756343100000|2025-08-28 01:05:00|2385.3|2377|2383.25|2374.95|2386.82|2378.52|2378.85|2370.55|754
1756343400000|2025-08-28 01:10:00|2383.8|2375.5|2386.08|2377.78|2389.99|2381.69|2383|2374.7|691
1756343700000|2025-08-28 01:15:00|2386.03|2377.73|2392.09|2383.79|2393.1|2384.8|2382.45|2374.15|665
1756344000000|2025-08-28 01:20:00|2392.05|2383.75|2387.45|2379.15|2392.08|2383.78|2383.3|2375|544
1756344300000|2025-08-28 01:25:00|2387.5|2379.2|2382.17|2373.87|2387.5|2379.2|2380.26|2371.96|612
1756344600000|2025-08-28 01:30:00|2382.14|2373.84|2393.75|2385.45|2395.95|2387.65|2382.14|2373.84|701
1756344900000|2025-08-28 01:35:00|2393.73|2385.43|2391|2382.7|2394.49|2386.19|2388.17|2379.87|705
1756345200000|2025-08-28 01:40:00|2391.1|2382.8|2390.5|2382.2|2394.31|2386.01|2389.15|2380.85|626
1756345500000|2025-08-28 01:45:00|2390.35|2382.05|2390.87|2382.57|2391.78|2383.48|2386.25|2377.95|685
1756345800000|2025-08-28 01:50:00|2390.96|2382.66|2395.88|2387.58|2398.67|2390.37|2389.64|2381.34|520
1756346100000|2025-08-28 01:55:00|2395.91|2387.61|2386.13|2377.83|2395.95|2387.65|2386.1|2377.8|300
1756346400000|2025-08-28 02:00:00|2386.48|2378.18|2383.95|2375.65|2388.05|2379.75|2382.8|2374.5|476
1756346700000|2025-08-28 02:05:00|2383.96|2375.66|2384.85|2376.55|2394.46|2386.16|2381.1|2372.8|583
1756347000000|2025-08-28 02:10:00|2384.78|2376.48|2379.3|2371|2386.18|2377.88|2379.08|2370.78|537
1756347300000|2025-08-28 02:15:00|2379.35|2371.05|2381.54|2373.24|2382.1|2373.8|2376.25|2367.95|442
1756347600000|2025-08-28 02:20:00|2381.49|2373.19|2383.09|2374.79|2385.71|2377.41|2380.39|2372.09|606
1756347900000|2025-08-28 02:25:00|2383.25|2374.95|2387.54|2379.24|2389.95|2381.65|2382.24|2373.94|586
1756348200000|2025-08-28 02:30:00|2387.46|2379.16|2378.93|2370.63|2393.47|2385.17|2378.31|2370.01|610
1756348500000|2025-08-28 02:35:00|2378.99|2370.69|2376.4|2368.1|2381.75|2373.45|2376.25|2367.95|578
1756348800000|2025-08-28 02:40:00|2376.3|2368|2376.15|2367.85|2381.2|2372.9|2375.76|2367.46|436
1756349100000|2025-08-28 02:45:00|2376.11|2367.81|2378.28|2369.98|2378.61|2370.31|2373.14|2364.84|428
1756349400000|2025-08-28 02:50:00|2378.2|2369.9|2373.86|2365.56|2380.03|2371.73|2373.3|2365|511
1756349700000|2025-08-28 02:55:00|2373.9|2365.6|2376.95|2368.65|2376.97|2368.67|2372.4|2364.1|371
1756350000000|2025-08-28 03:00:00|2377.1|2368.8|2376.65|2368.35|2378.42|2370.12|2372.95|2364.65|409
1756350300000|2025-08-28 03:05:00|2376.98|2368.68|2384.64|2376.34|2390.8|2382.5|2376.85|2368.55|661
1756350600000|2025-08-28 03:10:00|2384.71|2376.41|2389.05|2380.75|2390.7|2382.4|2381.33|2373.03|604
1756350900000|2025-08-28 03:15:00|2388.65|2380.35|2391.13|2382.83|2395.1|2386.8|2386.64|2378.34|753
1756351200000|2025-08-28 03:20:00|2391.03|2382.73|2388.1|2379.8|2392.16|2383.86|2385.8|2377.5|652
1756351500000|2025-08-28 03:25:00|2388.05|2379.75|2392.03|2383.73|2394.05|2385.75|2386.5|2378.2|568
1756351800000|2025-08-28 03:30:00|2392.05|2383.75|2393.1|2384.8|2397.92|2389.62|2391.45|2383.15|463
1756352100000|2025-08-28 03:35:00|2393.05|2384.75|2391.5|2383.2|2399|2390.7|2391.39|2383.09|557
1756352400000|2025-08-28 03:40:00|2391.55|2383.25|2391.8|2383.5|2394.11|2385.81|2389.8|2381.5|582
1756352700000|2025-08-28 03:45:00|2391.45|2383.15|2384.88|2376.58|2391.45|2383.15|2384.08|2375.78|494
1756353000000|2025-08-28 03:50:00|2384.95|2376.65|2390.35|2382.05|2391.19|2382.89|2381.62|2373.32|477
1756353300000|2025-08-28 03:55:00|2390.45|2382.15|2395.7|2387.4|2397.37|2389.07|2389.02|2380.72|587
1756353600000|2025-08-28 04:00:00|2395.3|2387|2387.16|2378.86|2395.3|2387|2385.35|2377.05|631
1756353900000|2025-08-28 04:05:00|2387.21|2378.91|2396.8|2388.5|2397.96|2389.66|2387|2378.7|510
1756354200000|2025-08-28 04:10:00|2396.63|2388.33|2400.75|2392.45|2401.9|2393.6|2396.03|2387.73|405
1756354500000|2025-08-28 04:15:00|2400.68|2392.38|2400.95|2392.65|2405.47|2397.17|2394.7|2386.4|501
1756354800000|2025-08-28 04:20:00|2400.93|2392.63|2396.95|2388.65|2401.73|2393.43|2395.18|2386.88|632
1756355100000|2025-08-28 04:25:00|2396.98|2388.68|2402.47|2394.17|2403.97|2395.67|2395.6|2387.3|496
1756355400000|2025-08-28 04:30:00|2402.69|2394.39|2405.97|2397.67|2408.65|2400.35|2399.98|2391.68|569
1756355700000|2025-08-28 04:35:00|2406.05|2397.75|2408.65|2400.35|2413.47|2405.17|2404.96|2396.66|591
1756356000000|2025-08-28 04:40:00|2408.66|2400.36|2415.95|2407.65|2420.75|2412.45|2408.5|2400.2|662
1756356300000|2025-08-28 04:45:00|2415.54|2407.24|2427.2|2418.9|2428.4|2420.1|2414.65|2406.35|819
1756356600000|2025-08-28 04:50:00|2427|2418.7|2431.77|2423.47|2432.8|2424.5|2426.71|2418.41|857
1756356900000|2025-08-28 04:55:00|2431.7|2423.4|2430.1|2421.8|2433.03|2424.73|2426.32|2418.02|753
1756357200000|2025-08-28 05:00:00|2430|2421.7|2438.01|2429.71|2438.24|2429.94|2427.03|2418.73|776
1756357500000|2025-08-28 05:05:00|2437.98|2429.68|2439.85|2431.55|2440.39|2432.09|2431.13|2422.83|847
1756357800000|2025-08-28 05:10:00|2439.79|2431.49|2433.4|2425.1|2441.25|2432.95|2432.76|2424.46|724
1756358100000|2025-08-28 05:15:00|2434.1|2425.8|2433.54|2425.24|2439.85|2431.55|2429.16|2420.86|689
1756358400000|2025-08-28 05:20:00|2433.3|2425|2424.85|2416.55|2437.65|2429.35|2424.83|2416.53|778
1756358700000|2025-08-28 05:25:00|2424.79|2416.49|2426.1|2417.8|2426.99|2418.69|2421.18|2412.88|753
1756359000000|2025-08-28 05:30:00|2426|2417.7|2424.66|2416.36|2429.66|2421.36|2422.95|2414.65|698
1756359300000|2025-08-28 05:35:00|2424.52|2416.22|2427.45|2419.15|2430.64|2422.34|2424.45|2416.15|643
1756359600000|2025-08-28 05:40:00|2427.6|2419.3|2419.9|2411.6|2429.9|2421.6|2419.84|2411.54|578
1756359900000|2025-08-28 05:45:00|2419.95|2411.65|2420.31|2412.01|2422.94|2414.64|2418.93|2410.63|677
1756360200000|2025-08-28 05:50:00|2420.32|2412.02|2420.1|2411.8|2423.95|2415.65|2418.85|2410.55|539
1756360500000|2025-08-28 05:55:00|2420.18|2411.88|2426.03|2417.73|2428.66|2420.36|2420.18|2411.88|571
1756360800000|2025-08-28 06:00:00|2426.1|2417.8|2421.81|2413.51|2428.91|2420.61|2421.3|2413|735
1756361100000|2025-08-28 06:05:00|2421.84|2413.54|2418.9|2410.6|2422.98|2414.68|2415.32|2407.02|545
1756361400000|2025-08-28 06:10:00|2418.98|2410.68|2415.95|2407.65|2419.88|2411.58|2413.31|2405.01|511
1756361700000|2025-08-28 06:15:00|2416.1|2407.8|2420.3|2412|2420.5|2412.2|2413.35|2405.05|585
1756362000000|2025-08-28 06:20:00|2420.25|2411.95|2417.47|2409.17|2422.1|2413.8|2417|2408.7|512
1756362300000|2025-08-28 06:25:00|2417.41|2409.11|2422.59|2414.29|2422.67|2414.37|2416.68|2408.38|514
1756362600000|2025-08-28 06:30:00|2422.61|2414.31|2418.25|2409.95|2424.9|2416.6|2416.4|2408.1|597
1756362900000|2025-08-28 06:35:00|2418.3|2410|2424.5|2416.2|2426.85|2418.55|2418.3|2410|579
1756363200000|2025-08-28 06:40:00|2424.6|2416.3|2425.88|2417.58|2426.85|2418.55|2422.23|2413.93|580
1756363500000|2025-08-28 06:45:00|2425.86|2417.56|2419.64|2411.34|2427.93|2419.63|2418.28|2409.98|479
1756363800000|2025-08-28 06:50:00|2419.33|2411.03|2426.61|2418.31|2427.5|2419.2|2419.24|2410.94|417
1756364100000|2025-08-28 06:55:00|2426.66|2418.36|2424.32|2416.02|2431.69|2423.39|2424.1|2415.8|579
1756364400000|2025-08-28 07:00:00|2424.01|2415.71|2426.4|2418.1|2428.4|2420.1|2421.3|2413|545
1756364700000|2025-08-28 07:05:00|2426.3|2418|2423|2414.7|2429.73|2421.43|2419.45|2411.15|518
1756365000000|2025-08-28 07:10:00|2423.35|2415.05|2421.3|2413|2425.9|2417.6|2421.05|2412.75|395
1756365300000|2025-08-28 07:15:00|2421.4|2413.1|2415.4|2407.1|2428.4|2420.1|2414.76|2406.46|389
1756365600000|2025-08-28 07:20:00|2415.7|2407.4|2413.95|2405.65|2418.65|2410.35|2410.3|2402|402
1756365900000|2025-08-28 07:25:00|2414.05|2405.75|2416.15|2407.85|2416.4|2408.1|2409.2|2400.9|334
1756366200000|2025-08-28 07:30:00|2416.1|2407.8|2413|2404.7|2417.15|2408.85|2410.25|2401.95|353
1756366500000|2025-08-28 07:35:00|2413.05|2404.75|2414.35|2406.05|2415.7|2407.4|2410.5|2402.2|304
1756366800000|2025-08-28 07:40:00|2414.3|2406|2413.35|2405.05|2416.65|2408.35|2412.5|2404.2|287
1756367100000|2025-08-28 07:45:00|2413.45|2405.15|2419.1|2410.8|2419.1|2410.8|2413.35|2405.05|368
1756367400000|2025-08-28 07:50:00|2419.4|2411.1|2424|2415.7|2424|2415.7|2419.2|2410.9|346
1756367700000|2025-08-28 07:55:00|2424.05|2415.75|2426.4|2418.1|2427.68|2419.38|2419.73|2411.43|515
1756368000000|2025-08-28 08:00:00|2426.35|2418.05|2435.19|2426.89|2440.41|2432.11|2426.2|2417.9|845
1756368300000|2025-08-28 08:05:00|2435.2|2426.9|2443.34|2435.04|2449.9|2441.6|2435.2|2426.9|889
1756368600000|2025-08-28 08:10:00|2443.3|2435|2438.6|2430.3|2443.43|2435.13|2437.75|2429.45|697
1756368900000|2025-08-28 08:15:00|2438.55|2430.25|2428.4|2420.1|2439.4|2431.1|2425.4|2417.1|605
1756369200000|2025-08-28 08:20:00|2428.3|2420|2422.6|2414.3|2428.3|2420|2422.45|2414.15|310
1756369500000|2025-08-28 08:25:00|2422.25|2413.95|2414.75|2406.45|2424.4|2416.1|2414.5|2406.2|379
1756369800000|2025-08-28 08:30:00|2414.7|2406.4|2415.6|2407.3|2416.85|2408.55|2412|2403.7|296
1756370100000|2025-08-28 08:35:00|2416|2407.7|2411.95|2403.65|2417.95|2409.65|2411|2402.7|288
1756370400000|2025-08-28 08:40:00|2412|2403.7|2408.6|2400.3|2413.95|2405.65|2404.85|2396.55|285
1756370700000|2025-08-28 08:45:00|2408.65|2400.35|2402.75|2394.45|2409.2|2400.9|2401.6|2393.3|253
1756371000000|2025-08-28 08:50:00|2402.4|2394.1|2398.62|2390.32|2402.65|2394.35|2396.7|2388.4|132
1756371300000|2025-08-28 08:55:00|2398.65|2390.35|2402.9|2394.6|2402.9|2394.6|2397.95|2389.65|250
1756371600000|2025-08-28 09:00:00|2402.85|2394.55|2395.25|2386.95|2402.9|2394.6|2394.05|2385.75|492
1756371900000|2025-08-28 09:05:00|2394.93|2386.63|2388.75|2380.45|2394.93|2386.63|2386.3|2378|296
1756372200000|2025-08-28 09:10:00|2388.8|2380.5|2380.45|2372.15|2390.85|2382.55|2378.25|2369.95|357
1756372500000|2025-08-28 09:15:00|2380.63|2372.33|2385|2376.7|2385.8|2377.5|2379.3|2371|347
1756372800000|2025-08-28 09:20:00|2384.65|2376.35|2387.95|2379.65|2387.95|2379.65|2379.3|2371|346
1756373100000|2025-08-28 09:25:00|2388.45|2380.15|2390.2|2381.9|2390.61|2382.31|2385.2|2376.9|287
1756373400000|2025-08-28 09:30:00|2390.15|2381.85|2385.8|2377.5|2390.8|2382.5|2385.35|2377.05|321
1756373700000|2025-08-28 09:35:00|2386.1|2377.8|2388.3|2380|2389.68|2381.38|2385.3|2377|316
1756374000000|2025-08-28 09:40:00|2388.4|2380.1|2384.65|2376.35|2388.8|2380.5|2383.5|2375.2|269
1756374300000|2025-08-28 09:45:00|2383.95|2375.65|2376.6|2368.3|2386.35|2378.05|2375.4|2367.1|226
1756374600000|2025-08-28 09:50:00|2376.65|2368.35|2376.8|2368.5|2377.7|2369.4|2373.35|2365.05|253
1756374900000|2025-08-28 09:55:00|2377.1|2368.8|2373|2364.7|2377.9|2369.6|2372.4|2364.1|205
1756375200000|2025-08-28 10:00:00|2373.05|2364.75|2366|2357.7|2373.4|2365.1|2364.1|2355.8|264
1756375500000|2025-08-28 10:05:00|2366.05|2357.75|2370.9|2362.6|2375.55|2367.25|2365.95|2357.65|429
1756375800000|2025-08-28 10:10:00|2371|2362.7|2381.5|2373.2|2381.5|2373.2|2371|2362.7|435
1756376100000|2025-08-28 10:15:00|2381.46|2373.16|2376.6|2368.3|2382.72|2374.42|2376.18|2367.88|365
1756376400000|2025-08-28 10:20:00|2376.55|2368.25|2378.97|2370.67|2383.09|2374.79|2375.74|2367.44|351
1756376700000|2025-08-28 10:25:00|2379.07|2370.77|2383.83|2375.53|2383.83|2375.53|2376.94|2368.64|443
1756377000000|2025-08-28 10:30:00|2383.88|2375.58|2386.54|2378.24|2387.97|2379.67|2381.99|2373.69|408
1756377300000|2025-08-28 10:35:00|2386.48|2378.18|2385.47|2377.17|2389.5|2381.2|2385.05|2376.75|419
1756377600000|2025-08-28 10:40:00|2385.57|2377.27|2386.86|2378.56|2387.72|2379.42|2385.07|2376.77|303
1756377900000|2025-08-28 10:45:00|2386.78|2378.48|2386.22|2377.92|2386.78|2378.48|2385.6|2377.3|249
1756378200000|2025-08-28 10:50:00|2386.15|2377.85|2386.18|2377.88|2388.88|2380.58|2385.6|2377.3|329
1756378500000|2025-08-28 10:55:00|2386.19|2377.89|2385.54|2377.24|2387.6|2379.3|2382.65|2374.35|469
1756378800000|2025-08-28 11:00:00|2385.68|2377.38|2383.25|2374.95|2385.91|2377.61|2381.64|2373.34|340
1756379100000|2025-08-28 11:05:00|2383.3|2375|2381.49|2373.19|2384.52|2376.22|2378.39|2370.09|324
1756379400000|2025-08-28 11:10:00|2381.44|2373.14|2379.04|2370.74|2383.59|2375.29|2379.04|2370.74|239
1756379700000|2025-08-28 11:15:00|2379.09|2370.79|2382.95|2374.65|2384.74|2376.44|2378.29|2369.99|520
1756380000000|2025-08-28 11:20:00|2382.86|2374.56|2382.1|2373.8|2384.57|2376.27|2380.2|2371.9|478
1756380300000|2025-08-28 11:25:00|2382.26|2373.96|2388.9|2380.6|2390.55|2382.25|2382.19|2373.89|405
1756380600000|2025-08-28 11:30:00|2388.87|2380.57|2394.5|2386.2|2394.65|2386.35|2388.23|2379.93|529
1756380900000|2025-08-28 11:35:00|2394.02|2385.72|2386.9|2378.6|2395.82|2387.52|2386.33|2378.03|442
1756381200000|2025-08-28 11:40:00|2386.95|2378.65|2384.87|2376.57|2388.05|2379.75|2384.34|2376.04|394
1756381500000|2025-08-28 11:45:00|2384.9|2376.6|2386.05|2377.75|2386.98|2378.68|2380.22|2371.92|436
1756381800000|2025-08-28 11:50:00|2386.1|2377.8|2392.6|2384.3|2392.81|2384.51|2385.05|2376.75|460
1756382100000|2025-08-28 11:55:00|2392.64|2384.34|2393.2|2384.9|2393.65|2385.35|2390.91|2382.61|487
1756382400000|2025-08-28 12:00:00|2392.9|2384.6|2385.82|2377.52|2394|2385.7|2383.32|2375.02|450
1756382700000|2025-08-28 12:05:00|2385.9|2377.6|2395.41|2387.11|2397.07|2388.77|2385.33|2377.03|500
1756383000000|2025-08-28 12:10:00|2395.29|2386.99|2393.97|2385.67|2398.37|2390.07|2392.65|2384.35|519
1756383300000|2025-08-28 12:15:00|2393.95|2385.65|2392.98|2384.68|2394.15|2385.85|2390.03|2381.73|420
1756383600000|2025-08-28 12:20:00|2393.5|2385.2|2387.2|2378.9|2397.03|2388.73|2387.05|2378.75|592
1756383900000|2025-08-28 12:25:00|2387.15|2378.85|2388.32|2380.02|2389.05|2380.75|2384.24|2375.94|559
1756384200000|2025-08-28 12:30:00|2388.6|2380.3|2398.08|2389.78|2401.09|2392.79|2384.36|2376.06|1005
1756384500000|2025-08-28 12:35:00|2398.15|2389.85|2397.6|2389.3|2398.35|2390.05|2389.95|2381.65|868
1756384800000|2025-08-28 12:40:00|2397.63|2389.33|2405.48|2397.18|2408.03|2399.73|2397.57|2389.27|834
1756385100000|2025-08-28 12:45:00|2405.47|2397.17|2402.88|2394.58|2406.34|2398.04|2397.46|2389.16|924
1756385400000|2025-08-28 12:50:00|2402.94|2394.64|2404.56|2396.26|2407.6|2399.3|2399.4|2391.1|782
1756385700000|2025-08-28 12:55:00|2404.36|2396.06|2403.98|2395.68|2407.69|2399.39|2402.65|2394.35|772
1756386000000|2025-08-28 13:00:00|2403.91|2395.61|2404.37|2396.07|2405.59|2397.29|2396.37|2388.07|747
1756386300000|2025-08-28 13:05:00|2404.39|2396.09|2404.52|2396.22|2406.65|2398.35|2399.44|2391.14|655
1756386600000|2025-08-28 13:10:00|2404.49|2396.19|2405.43|2397.13|2407.44|2399.14|2402.41|2394.11|562
1756386900000|2025-08-28 13:15:00|2405.42|2397.12|2409.43|2401.13|2409.8|2401.5|2401.8|2393.5|623
1756387200000|2025-08-28 13:20:00|2409.71|2401.41|2408.61|2400.31|2414.61|2406.31|2407.96|2399.66|776
1756387500000|2025-08-28 13:25:00|2408.29|2399.99|2397.95|2389.65|2408.29|2399.99|2393.4|2385.1|700
1756387800000|2025-08-28 13:30:00|2397.93|2389.63|2402.84|2394.54|2411.36|2403.06|2395.38|2387.08|1024
1756388100000|2025-08-28 13:35:00|2403.25|2394.95|2400.4|2392.1|2405.56|2397.26|2395.35|2387.05|1011
1756388400000|2025-08-28 13:40:00|2400.3|2392|2456.93|2448.63|2456.93|2448.63|2389.58|2381.28|1056
1756388700000|2025-08-28 13:45:00|2456.49|2448.19|2508.32|2500.02|2511.87|2503.57|2456.49|2448.19|1188
1756389000000|2025-08-28 13:50:00|2507.51|2499.21|2528.27|2519.97|2551.35|2543.05|2494.77|2486.47|1180
1756389300000|2025-08-28 13:55:00|2528.6|2520.3|2585.65|2577.35|2588.45|2580.15|2520.99|2512.69|1136
1756389600000|2025-08-28 14:00:00|2585.39|2577.09|2583.65|2575.35|2601.64|2593.34|2546.91|2538.61|1178
1756389900000|2025-08-28 14:05:00|2583.55|2575.25|2564.16|2555.86|2606.52|2598.22|2558.04|2549.74|1128
1756390200000|2025-08-28 14:10:00|2564.42|2556.12|2569.38|2561.08|2583.53|2575.23|2557.76|2549.46|1118
1756390500000|2025-08-28 14:15:00|2569.53|2561.23|2584.58|2576.28|2601.46|2593.16|2566.37|2558.07|1122
1756390800000|2025-08-28 14:20:00|2584.99|2576.69|2561.03|2552.73|2597.22|2588.92|2560.71|2552.41|1079
1756391100000|2025-08-28 14:25:00|2561.55|2553.25|2547.02|2538.72|2563.4|2555.1|2526.27|2517.97|1141
1756391400000|2025-08-28 14:30:00|2547.21|2538.91|2552.52|2544.22|2559.85|2551.55|2534.36|2526.06|1118
1756391700000|2025-08-28 14:35:00|2552.46|2544.16|2576.12|2567.82|2579.57|2571.27|2548.65|2540.35|1005
1756392000000|2025-08-28 14:40:00|2576.63|2568.33|2556.54|2548.24|2582.65|2574.35|2556.37|2548.07|900
1756392300000|2025-08-28 14:45:00|2557.65|2549.35|2578.1|2569.8|2581.88|2573.58|2557.08|2548.78|883
1756392600000|2025-08-28 14:50:00|2578.4|2570.1|2563.76|2555.46|2581.82|2573.52|2563.47|2555.17|954
1756392900000|2025-08-28 14:55:00|2563.91|2555.61|2556.36|2548.06|2575.03|2566.73|2553.39|2545.09|864
1756393200000|2025-08-28 15:00:00|2556.21|2547.91|2553.95|2545.65|2568.9|2560.6|2553.95|2545.65|839
1756393500000|2025-08-28 15:05:00|2554.15|2545.85|2541.9|2533.6|2554.15|2545.85|2536.37|2528.07|918
1756393800000|2025-08-28 15:10:00|2541.82|2533.52|2528.17|2519.87|2541.98|2533.68|2524.45|2516.15|800
1756394100000|2025-08-28 15:15:00|2527.99|2519.69|2531.53|2523.23|2545.65|2537.35|2527.97|2519.67|820
1756394400000|2025-08-28 15:20:00|2531.52|2523.22|2498.95|2490.65|2533|2524.7|2496.58|2488.28|948
1756394700000|2025-08-28 15:25:00|2499.1|2490.8|2491.55|2483.25|2503.45|2495.15|2484.44|2476.14|969
1756395000000|2025-08-28 15:30:00|2491.7|2483.4|2505.66|2497.36|2507.75|2499.45|2488.65|2480.35|928
1756395300000|2025-08-28 15:35:00|2505.59|2497.29|2498.98|2490.68|2515.1|2506.8|2498.64|2490.34|975
1756395600000|2025-08-28 15:40:00|2499.5|2491.2|2497.08|2488.78|2503.96|2495.66|2492.1|2483.8|906
1756395900000|2025-08-28 15:45:00|2497.05|2488.75|2477.6|2469.3|2498.65|2490.35|2473.83|2465.53|961
1756396200000|2025-08-28 15:50:00|2477.75|2469.45|2474.38|2466.08|2484.72|2476.42|2470.72|2462.42|952
1756396500000|2025-08-28 15:55:00|2474.6|2466.3|2483.56|2475.26|2485.14|2476.84|2469.7|2461.4|864
1756396800000|2025-08-28 16:00:00|2483.55|2475.25|2498.79|2490.49|2499.8|2491.5|2483.2|2474.9|906
1756397100000|2025-08-28 16:05:00|2499.4|2491.1|2509.85|2501.55|2514.65|2506.35|2496.79|2488.49|838
1756397400000|2025-08-28 16:10:00|2510.08|2501.78|2516.7|2508.4|2519.01|2510.71|2505.65|2497.35|919
1756397700000|2025-08-28 16:15:00|2516.88|2508.58|2521.47|2513.17|2524.5|2516.2|2513.22|2504.92|937
1756398000000|2025-08-28 16:20:00|2521.54|2513.24|2506.4|2498.1|2522.56|2514.26|2503.36|2495.06|963
1756398300000|2025-08-28 16:25:00|2506.3|2498|2508.4|2500.1|2516.9|2508.6|2503.76|2495.46|909
1756398600000|2025-08-28 16:30:00|2508.55|2500.25|2505.66|2497.36|2509.65|2501.35|2498.65|2490.35|841
1756398900000|2025-08-28 16:35:00|2505.79|2497.49|2513.6|2505.3|2513.65|2505.35|2505.09|2496.79|790
1756399200000|2025-08-28 16:40:00|2513.57|2505.27|2507.7|2499.4|2515.31|2507.01|2506.98|2498.68|621
1756399500000|2025-08-28 16:45:00|2507.6|2499.3|2512.92|2504.62|2516.15|2507.85|2504.78|2496.48|796
1756399800000|2025-08-28 16:50:00|2512.88|2504.58|2523.95|2515.65|2532.23|2523.93|2512.88|2504.58|729
1756400100000|2025-08-28 16:55:00|2524.03|2515.73|2477.95|2469.65|2524.71|2516.41|2476.68|2468.38|1035
1756400400000|2025-08-28 17:00:00|2478.49|2470.19|2481.65|2473.35|2497.56|2489.26|2475.91|2467.61|1061
1756400700000|2025-08-28 17:05:00|2481.4|2473.1|2469.38|2461.08|2484.1|2475.8|2468.12|2459.82|882
1756401000000|2025-08-28 17:10:00|2469.41|2461.11|2480.1|2471.8|2480.99|2472.69|2467.46|2459.16|896
1756401300000|2025-08-28 17:15:00|2480.37|2472.07|2476.32|2468.02|2485.28|2476.98|2475.48|2467.18|846
1756401600000|2025-08-28 17:20:00|2476.29|2467.99|2490.18|2481.88|2493.37|2485.07|2472.04|2463.74|742
1756401900000|2025-08-28 17:25:00|2490.54|2482.24|2496.1|2487.8|2510.36|2502.06|2488|2479.7|696
1756402200000|2025-08-28 17:30:00|2496.25|2487.95|2482.11|2473.81|2497.44|2489.14|2481.15|2472.85|606
1756402500000|2025-08-28 17:35:00|2482.1|2473.8|2495.93|2487.63|2496.23|2487.93|2480.95|2472.65|798
1756402800000|2025-08-28 17:40:00|2495.88|2487.58|2485.05|2476.75|2498.11|2489.81|2483.03|2474.73|649
1756403100000|2025-08-28 17:45:00|2485.06|2476.76|2481.69|2473.39|2488.67|2480.37|2481.35|2473.05|519
1756403400000|2025-08-28 17:50:00|2481.65|2473.35|2488.1|2479.8|2489.96|2481.66|2479.93|2471.63|585
1756403700000|2025-08-28 17:55:00|2488.2|2479.9|2487.76|2479.46|2494.1|2485.8|2487|2478.7|606
1756404000000|2025-08-28 18:00:00|2488.1|2479.8|2490.9|2482.6|2494.1|2485.8|2486.61|2478.31|501
1756404300000|2025-08-28 18:05:00|2491.1|2482.8|2496.94|2488.64|2497.55|2489.25|2485.01|2476.71|566
1756404600000|2025-08-28 18:10:00|2497.04|2488.74|2500.23|2491.93|2504.07|2495.77|2497.04|2488.74|601
1756404900000|2025-08-28 18:15:00|2500.22|2491.92|2508.15|2499.85|2511.65|2503.35|2494.56|2486.26|712
1756405200000|2025-08-28 18:20:00|2508.06|2499.76|2519.63|2511.33|2519.66|2511.36|2506.46|2498.16|713
1756405500000|2025-08-28 18:25:00|2519.59|2511.29|2517.96|2509.66|2523.74|2515.44|2515.78|2507.48|634
1756405800000|2025-08-28 18:30:00|2517.93|2509.63|2516.85|2508.55|2520.65|2512.35|2512.1|2503.8|739
1756406100000|2025-08-28 18:35:00|2516.75|2508.45|2519.44|2511.14|2520.54|2512.24|2514.7|2506.4|620
1756406400000|2025-08-28 18:40:00|2519.28|2510.98|2508.87|2500.57|2523|2514.7|2508.56|2500.26|671
1756406700000|2025-08-28 18:45:00|2508.89|2500.59|2507.34|2499.04|2509.61|2501.31|2502.35|2494.05|598
1756407000000|2025-08-28 18:50:00|2507.35|2499.05|2514.05|2505.75|2518.65|2510.35|2505.69|2497.39|414
1756407300000|2025-08-28 18:55:00|2513.91|2505.61|2504|2495.7|2515.55|2507.25|2495.43|2487.13|506
1756407600000|2025-08-28 19:00:00|2503.91|2495.61|2507.43|2499.13|2512.57|2504.27|2503.12|2494.82|621
1756407900000|2025-08-28 19:05:00|2507.32|2499.02|2511.07|2502.77|2513.52|2505.22|2501.95|2493.65|703
1756408200000|2025-08-28 19:10:00|2511.01|2502.71|2499.39|2491.09|2515.82|2507.52|2499.36|2491.06|589
1756408500000|2025-08-28 19:15:00|2499.42|2491.12|2489.51|2481.21|2499.42|2491.12|2486.28|2477.98|601
1756408800000|2025-08-28 19:20:00|2489.57|2481.27|2494.99|2486.69|2497.65|2489.35|2489.57|2481.27|491
1756409100000|2025-08-28 19:25:00|2495.04|2486.74|2497.13|2488.83|2498.7|2490.4|2490.59|2482.29|526
1756409400000|2025-08-28 19:30:00|2497.6|2489.3|2483.76|2475.46|2498.65|2490.35|2483.76|2475.46|560
1756409700000|2025-08-28 19:35:00|2483.83|2475.53|2483.64|2475.34|2489.18|2480.88|2482.25|2473.95|509
1756410000000|2025-08-28 19:40:00|2483.79|2475.49|2476.15|2467.85|2485.1|2476.8|2475.07|2466.77|620
1756410300000|2025-08-28 19:45:00|2476.68|2468.38|2473.85|2465.55|2482.1|2473.8|2472.07|2463.77|608
1756410600000|2025-08-28 19:50:00|2473.9|2465.6|2471.97|2463.67|2476.1|2467.8|2470.63|2462.33|536
1756410900000|2025-08-28 19:55:00|2472.05|2463.75|2454.08|2445.78|2472.05|2463.75|2453.66|2445.36|627
1756411200000|2025-08-28 20:00:00|2454.15|2445.85|2459.53|2451.23|2462.25|2453.95|2447.87|2439.57|755
1756411500000|2025-08-28 20:05:00|2459.47|2451.17|2456.11|2447.81|2459.75|2451.45|2452.98|2444.68|639
1756411800000|2025-08-28 20:10:00|2456.15|2447.85|2461.02|2452.72|2462.8|2454.5|2455.14|2446.84|511
1756412100000|2025-08-28 20:15:00|2461|2452.7|2464.41|2456.11|2465.21|2456.91|2458.01|2449.71|576
1756412400000|2025-08-28 20:20:00|2464.44|2456.14|2474.43|2466.13|2475.6|2467.3|2464.44|2456.14|479
1756412700000|2025-08-28 20:25:00|2474.54|2466.24|2472.15|2463.85|2478.35|2470.05|2471.88|2463.58|457
1756413000000|2025-08-28 20:30:00|2472.09|2463.79|2475.69|2467.39|2477.7|2469.4|2471.75|2463.45|443
1756413300000|2025-08-28 20:35:00|2475.62|2467.32|2481.36|2473.06|2481.36|2473.06|2471.83|2463.53|351
1756413600000|2025-08-28 20:40:00|2481.32|2473.02|2483.15|2474.85|2484.47|2476.17|2478.88|2470.58|535
1756413900000|2025-08-28 20:45:00|2483.1|2474.8|2466.25|2457.95|2484.81|2476.51|2465.74|2457.44|483
1756414200000|2025-08-28 20:50:00|2466.14|2457.84|2460.75|2452.45|2471.63|2463.33|2460.75|2452.45|506
1756414500000|2025-08-28 20:55:00|2460.8|2452.5|2461.78|2453.48|2464.6|2456.3|2456.72|2448.42|455
1756414800000|2025-08-28 21:00:00|2461.75|2453.45|2467.58|2459.28|2470.44|2462.14|2461.56|2453.26|686
1756415100000|2025-08-28 21:05:00|2467.7|2459.4|2475.52|2467.22|2475.52|2467.22|2463.87|2455.57|528
1756415400000|2025-08-28 21:10:00|2475.44|2467.14|2468.5|2460.2|2475.44|2467.14|2466.25|2457.95|486
1756415700000|2025-08-28 21:15:00|2468.31|2460.01|2477.22|2468.92|2477.68|2469.38|2466.48|2458.18|740
1756416000000|2025-08-28 21:20:00|2477.21|2468.91|2472.75|2464.45|2479.55|2471.25|2471.8|2463.5|540
1756416300000|2025-08-28 21:25:00|2472.76|2464.46|2476.59|2468.29|2476.59|2468.29|2470.6|2462.3|521
1756416600000|2025-08-28 21:30:00|2476.96|2468.66|2488.65|2480.35|2488.65|2480.35|2476.5|2468.2|634
1756416900000|2025-08-28 21:35:00|2489.08|2480.78|2492.07|2483.77|2493.75|2485.45|2488.59|2480.29|492
1756417200000|2025-08-28 21:40:00|2492.03|2483.73|2487.29|2478.99|2492.03|2483.73|2486.25|2477.95|323
1756417500000|2025-08-28 21:45:00|2487.26|2478.96|2496.57|2488.27|2496.57|2488.27|2487.12|2478.82|400
1756417800000|2025-08-28 21:50:00|2496.58|2488.28|2499.39|2491.09|2499.42|2491.12|2494.22|2485.92|266
1756418100000|2025-08-28 21:55:00|2499.38|2491.08|2493|2484.7|2499.69|2491.39|2490.88|2482.58|425
1756418400000|2025-08-28 22:00:00|2493.1|2484.8|2495.22|2486.92|2496.1|2487.8|2492.07|2483.77|241
1756418700000|2025-08-28 22:05:00|2495.16|2486.86|2505.34|2497.04|2506.65|2498.35|2495.16|2486.86|436
1756419000000|2025-08-28 22:10:00|2505.28|2496.98|2507.2|2498.9|2508.19|2499.89|2503.18|2494.88|348
1756419300000|2025-08-28 22:15:00|2507.11|2498.81|2513.65|2505.35|2516.44|2508.14|2507.11|2498.81|379
1756419600000|2025-08-28 22:20:00|2513.68|2505.38|2523.15|2514.85|2525.56|2517.26|2513.68|2505.38|475
1756419900000|2025-08-28 22:25:00|2523.12|2514.82|2531.95|2523.65|2531.95|2523.65|2522.06|2513.76|361
1756420200000|2025-08-28 22:30:00|2532.45|2524.15|2542.6|2534.3|2543.65|2535.35|2532.25|2523.95|463
1756420500000|2025-08-28 22:35:00|2543.1|2534.8|2544.85|2536.55|2544.98|2536.68|2532.85|2524.55|628
1756420800000|2025-08-28 22:40:00|2545.25|2536.95|2532.88|2524.58|2545.52|2537.22|2527.67|2519.37|595
1756421100000|2025-08-28 22:45:00|2533.35|2525.05|2534.6|2526.3|2537.7|2529.4|2527.74|2519.44|536
1756421400000|2025-08-28 22:50:00|2534.52|2526.22|2527.72|2519.42|2535.54|2527.24|2527.27|2518.97|552
1756421700000|2025-08-28 22:55:00|2527.69|2519.39|2528.65|2520.35|2531.04|2522.74|2525|2516.7|512
1756422000000|2025-08-28 23:00:00|2528.6|2520.3|2529.68|2521.38|2532.97|2524.67|2525.35|2517.05|625
1756422300000|2025-08-28 23:05:00|2529.73|2521.43|2534.05|2525.75|2537.5|2529.2|2529.73|2521.43|725
1756422600000|2025-08-28 23:10:00|2534.65|2526.35|2526.73|2518.43|2534.9|2526.6|2525.57|2517.27|513
1756422900000|2025-08-28 23:15:00|2527.1|2518.8|2527.59|2519.29|2536.44|2528.14|2527.08|2518.78|479
1756423200000|2025-08-28 23:20:00|2527.61|2519.31|2518.3|2510|2527.62|2519.32|2518.28|2509.98|532
1756423500000|2025-08-28 23:25:00|2518.19|2509.89|2521.69|2513.39|2523.65|2515.35|2517.78|2509.48|475
1756423800000|2025-08-28 23:30:00|2521.78|2513.48|2517.33|2509.03|2521.87|2513.57|2510.31|2502.01|570
1756424100000|2025-08-28 23:35:00|2517.4|2509.1|2524.21|2515.91|2527.55|2519.25|2516.36|2508.06|588
1756424400000|2025-08-28 23:40:00|2524.2|2515.9|2523.95|2515.65|2526.03|2517.73|2515.6|2507.3|648
1756424700000|2025-08-28 23:45:00|2523.65|2515.35|2516.6|2508.3|2524.71|2516.41|2515.43|2507.13|643
1756425000000|2025-08-28 23:50:00|2516.35|2508.05|2521.8|2513.5|2521.8|2513.5|2513.68|2505.38|600
1756425300000|2025-08-28 23:55:00|2521.9|2513.6|2522.49|2514.19|2525.65|2517.35|2521.47|2513.17|459
1756425600000|2025-08-29 00:00:00|2522.65|2514.35|2524.1|2515.8|2525.77|2517.47|2516.84|2508.54|725
1756425900000|2025-08-29 00:05:00|2525.3|2517|2513.5|2505.2|2526.07|2517.77|2511.9|2503.6|635
1756426200000|2025-08-29 00:10:00|2513.4|2505.1|2515.08|2506.78|2527.55|2519.25|2513.4|2505.1|591
1756426500000|2025-08-29 00:15:00|2515.01|2506.71|2518.03|2509.73|2519.45|2511.15|2512.3|2504|628
1756426800000|2025-08-29 00:20:00|2518.27|2509.97|2508.33|2500.03|2521|2512.7|2507.3|2499|601
1756427100000|2025-08-29 00:25:00|2508.13|2499.83|2519.18|2510.88|2521.44|2513.14|2505.37|2497.07|687
1756427400000|2025-08-29 00:30:00|2519.15|2510.85|2494.18|2485.88|2519.15|2510.85|2493.96|2485.66|802
1756427700000|2025-08-29 00:35:00|2494.19|2485.89|2485.7|2477.4|2496.13|2487.83|2480.39|2472.09|646
1756428000000|2025-08-29 00:40:00|2485.65|2477.35|2479.25|2470.95|2488.67|2480.37|2478.61|2470.31|595
1756428300000|2025-08-29 00:45:00|2479.28|2470.98|2474.15|2465.85|2480.95|2472.65|2472.6|2464.3|658
1756428600000|2025-08-29 00:50:00|2474.09|2465.79|2466.72|2458.42|2474.75|2466.45|2464.42|2456.12|712
1756428900000|2025-08-29 00:55:00|2466.99|2458.69|2471.95|2463.65|2471.95|2463.65|2463.3|2455|491
1756429200000|2025-08-29 01:00:00|2471.87|2463.57|2471.05|2462.75|2480.66|2472.36|2467.32|2459.02|662
1756429500000|2025-08-29 01:05:00|2471.07|2462.77|2467.65|2459.35|2472.05|2463.75|2462.47|2454.17|720
1756429800000|2025-08-29 01:10:00|2467.07|2458.77|2459.05|2450.75|2467.65|2459.35|2455.6|2447.3|565
1756430100000|2025-08-29 01:15:00|2459.65|2451.35|2439.13|2430.83|2461.09|2452.79|2438.8|2430.5|589
1756430400000|2025-08-29 01:20:00|2439.1|2430.8|2436.07|2427.77|2440.9|2432.6|2430.15|2421.85|704
1756430700000|2025-08-29 01:25:00|2436.02|2427.72|2438.21|2429.91|2441.71|2433.41|2434.17|2425.87|614
1756431000000|2025-08-29 01:30:00|2438.2|2429.9|2439.05|2430.75|2445.15|2436.85|2435.51|2427.21|642
1756431300000|2025-08-29 01:35:00|2439.15|2430.85|2442.37|2434.07|2444.64|2436.34|2439.06|2430.76|681
1756431600000|2025-08-29 01:40:00|2442.01|2433.71|2443.23|2434.93|2446.54|2438.24|2440.38|2432.08|516
1756431900000|2025-08-29 01:45:00|2443.19|2434.89|2441.08|2432.78|2445.65|2437.35|2437.55|2429.25|516
1756432200000|2025-08-29 01:50:00|2441.01|2432.71|2435.15|2426.85|2442.95|2434.65|2433.96|2425.66|617
1756432500000|2025-08-29 01:55:00|2435.05|2426.75|2436.18|2427.88|2438.65|2430.35|2434.78|2426.48|353
1756432800000|2025-08-29 02:00:00|2436.01|2427.71|2441.15|2432.85|2441.65|2433.35|2433.43|2425.13|514
1756433100000|2025-08-29 02:05:00|2441.08|2432.78|2439.07|2430.77|2443.65|2435.35|2436.72|2428.42|526
1756433400000|2025-08-29 02:10:00|2439.06|2430.76|2447.61|2439.31|2450.09|2441.79|2438.93|2430.63|657
1756433700000|2025-08-29 02:15:00|2447.6|2439.3|2441.94|2433.64|2447.6|2439.3|2438.43|2430.13|628
1756434000000|2025-08-29 02:20:00|2442.99|2434.69|2450.21|2441.91|2453.54|2445.24|2442.09|2433.79|706
1756434300000|2025-08-29 02:25:00|2450.16|2441.86|2444.4|2436.1|2452.49|2444.19|2444.4|2436.1|562
1756434600000|2025-08-29 02:30:00|2444.51|2436.21|2434.05|2425.75|2444.98|2436.68|2432.65|2424.35|507
1756434900000|2025-08-29 02:35:00|2433.94|2425.64|2431.13|2422.83|2435.46|2427.16|2429.15|2420.85|476
1756435200000|2025-08-29 02:40:00|2431.11|2422.81|2433|2424.7|2435.71|2427.41|2429.75|2421.45|600
1756435500000|2025-08-29 02:45:00|2433.01|2424.71|2431.33|2423.03|2434.45|2426.15|2429.3|2421|452
1756435800000|2025-08-29 02:50:00|2431.25|2422.95|2430.27|2421.97|2433.72|2425.42|2427.63|2419.33|465
1756436100000|2025-08-29 02:55:00|2430.18|2421.88|2433.04|2424.74|2435.65|2427.35|2430.08|2421.78|468
1756436400000|2025-08-29 03:00:00|2433.07|2424.77|2430.19|2421.89|2436.65|2428.35|2429.86|2421.56|534
1756436700000|2025-08-29 03:05:00|2430.23|2421.93|2433.31|2425.01|2433.65|2425.35|2421.87|2413.57|675
1756437000000|2025-08-29 03:10:00|2433.19|2424.89|2421.78|2413.48|2434.52|2426.22|2421.45|2413.15|656
1756437300000|2025-08-29 03:15:00|2421.7|2413.4|2426.68|2418.38|2427.47|2419.17|2419.4|2411.1|468
1756437600000|2025-08-29 03:20:00|2426.69|2418.39|2423.11|2414.81|2427.62|2419.32|2421.31|2413.01|565
1756437900000|2025-08-29 03:25:00|2423.14|2414.84|2422.77|2414.47|2423.65|2415.35|2419.57|2411.27|643
1756438200000|2025-08-29 03:30:00|2422.76|2414.46|2419.9|2411.6|2426.41|2418.11|2419.42|2411.12|383
1756438500000|2025-08-29 03:35:00|2419.89|2411.59|2432.1|2423.8|2432.54|2424.24|2418.12|2409.82|613
1756438800000|2025-08-29 03:40:00|2432.07|2423.77|2424.18|2415.88|2432.75|2424.45|2424.05|2415.75|611
1756439100000|2025-08-29 03:45:00|2424.08|2415.78|2429.2|2420.9|2430.65|2422.35|2422.8|2414.5|658
1756439400000|2025-08-29 03:50:00|2429|2420.7|2434.8|2426.5|2435.3|2427|2428.97|2420.67|625
1756439700000|2025-08-29 03:55:00|2434.83|2426.53|2427.35|2419.05|2435.4|2427.1|2427.14|2418.84|452
1756440000000|2025-08-29 04:00:00|2427.25|2418.95|2428.17|2419.87|2432.76|2424.46|2423.98|2415.68|632
1756440300000|2025-08-29 04:05:00|2428|2419.7|2419.21|2410.91|2430.34|2422.04|2417.98|2409.68|611
1756440600000|2025-08-29 04:10:00|2419.15|2410.85|2421.28|2412.98|2424.49|2416.19|2418.29|2409.99|563
1756440900000|2025-08-29 04:15:00|2421.35|2413.05|2423.97|2415.67|2424.65|2416.35|2418.18|2409.88|626
1756441200000|2025-08-29 04:20:00|2424.01|2415.71|2425.54|2417.24|2426.15|2417.85|2421.93|2413.63|524
1756441500000|2025-08-29 04:25:00|2425.58|2417.28|2427.65|2419.35|2431.22|2422.92|2424|2415.7|483
1756441800000|2025-08-29 04:30:00|2427.55|2419.25|2421.61|2413.31|2428.01|2419.71|2421.14|2412.84|495
1756442100000|2025-08-29 04:35:00|2421.48|2413.18|2420.04|2411.74|2422.62|2414.32|2419.04|2410.74|529
1756442400000|2025-08-29 04:40:00|2420.08|2411.78|2422.1|2413.8|2423.54|2415.24|2420.03|2411.73|538
1756442700000|2025-08-29 04:45:00|2422.2|2413.9|2421.99|2413.69|2424.65|2416.35|2420.19|2411.89|473
1756443000000|2025-08-29 04:50:00|2422.05|2413.75|2413.56|2405.26|2422.57|2414.27|2412.51|2404.21|363
1756443300000|2025-08-29 04:55:00|2413.34|2405.04|2414.82|2406.52|2415.65|2407.35|2409.94|2401.64|517
1756443600000|2025-08-29 05:00:00|2415.48|2407.18|2408.51|2400.21|2415.48|2407.18|2407.56|2399.26|421
1756443900000|2025-08-29 05:05:00|2408.56|2400.26|2413.15|2404.85|2414.26|2405.96|2407.63|2399.33|602
1756444200000|2025-08-29 05:10:00|2413.05|2404.75|2420.26|2411.96|2422.58|2414.28|2410.45|2402.15|452
1756444500000|2025-08-29 05:15:00|2420.27|2411.97|2415.31|2407.01|2421.3|2413|2411.02|2402.72|581
1756444800000|2025-08-29 05:20:00|2415.32|2407.02|2411.97|2403.67|2416.38|2408.08|2411.28|2402.98|414
1756445100000|2025-08-29 05:25:00|2412.07|2403.77|2409.4|2401.1|2414.15|2405.85|2407|2398.7|480
1756445400000|2025-08-29 05:30:00|2409.38|2401.08|2410|2401.7|2411.6|2403.3|2407.07|2398.77|435
1756445700000|2025-08-29 05:35:00|2410.05|2401.75|2412.67|2404.37|2412.96|2404.66|2406.95|2398.65|404
1756446000000|2025-08-29 05:40:00|2412.73|2404.43|2413.08|2404.78|2417.36|2409.06|2412.03|2403.73|420
1756446300000|2025-08-29 05:45:00|2413.05|2404.75|2418.68|2410.38|2420.6|2412.3|2412.89|2404.59|394
1756446600000|2025-08-29 05:50:00|2419.16|2410.86|2415.64|2407.34|2421.65|2413.35|2411.07|2402.77|304
1756446900000|2025-08-29 05:55:00|2415.95|2407.65|2420.55|2412.25|2421.59|2413.29|2415.03|2406.73|354
1756447200000|2025-08-29 06:00:00|2420.59|2412.29|2418.65|2410.35|2423.65|2415.35|2417.65|2409.35|397
1756447500000|2025-08-29 06:05:00|2418.6|2410.3|2415.08|2406.78|2418.96|2410.66|2412.4|2404.1|473
1756447800000|2025-08-29 06:10:00|2415.05|2406.75|2410.91|2402.61|2419.26|2410.96|2410.83|2402.53|393
1756448100000|2025-08-29 06:15:00|2410.83|2402.53|2407.15|2398.85|2411.65|2403.35|2406.53|2398.23|469
1756448400000|2025-08-29 06:20:00|2407.32|2399.02|2405.91|2397.61|2407.65|2399.35|2404.7|2396.4|153
1756448700000|2025-08-29 06:25:00|2405.86|2397.56|2404.63|2396.33|2406.82|2398.52|2404.61|2396.31|536
1756449000000|2025-08-29 06:30:00|2404.62|2396.32|2403.69|2395.39|2404.78|2396.48|2403.2|2394.9|189
1756449300000|2025-08-29 06:35:00|2403.68|2395.38|2374.55|2366.25|2408.35|2400.05|2374.55|2366.25|746
1756449600000|2025-08-29 06:40:00|2376.34|2368.04|2400.78|2392.48|2400.78|2392.48|2346.55|2338.25|1142
1756449900000|2025-08-29 06:45:00|2400.91|2392.61|2393.73|2385.43|2401.92|2393.62|2387.82|2379.52|1114
1756450200000|2025-08-29 06:50:00|2393.69|2385.39|2386.53|2378.23|2397.05|2388.75|2386.44|2378.14|1105
1756450500000|2025-08-29 06:55:00|2386.36|2378.06|2399.54|2391.24|2399.65|2391.35|2386.36|2378.06|457
1756450800000|2025-08-29 07:00:00|2399.55|2391.25|2388.34|2380.04|2399.67|2391.37|2377.85|2369.55|681
1756451100000|2025-08-29 07:05:00|2388.31|2380.01|2375.31|2367.01|2388.65|2380.35|2370.58|2362.28|621
1756451400000|2025-08-29 07:10:00|2375.28|2366.98|2366.02|2357.72|2377.59|2369.29|2365.4|2357.1|562
1756451700000|2025-08-29 07:15:00|2365.65|2357.35|2371.8|2363.5|2374.94|2366.64|2365.65|2357.35|647
1756452000000|2025-08-29 07:20:00|2371.77|2363.47|2366.85|2358.55|2374.23|2365.93|2366.58|2358.28|528
1756452300000|2025-08-29 07:25:00|2366.87|2358.57|2367.18|2358.88|2370.61|2362.31|2359.13|2350.83|538
1756452600000|2025-08-29 07:30:00|2367.14|2358.84|2370.06|2361.76|2378.46|2370.16|2367.07|2358.77|660
1756452900000|2025-08-29 07:35:00|2370.12|2361.82|2364.94|2356.64|2371.55|2363.25|2364.86|2356.56|587
1756453200000|2025-08-29 07:40:00|2365.05|2356.75|2357.57|2349.27|2366.65|2358.35|2356.55|2348.25|648
1756453500000|2025-08-29 07:45:00|2357.54|2349.24|2361.17|2352.87|2364.65|2356.35|2356.8|2348.5|640
1756453800000|2025-08-29 07:50:00|2361.54|2353.24|2361.04|2352.74|2364.74|2356.44|2359.14|2350.84|531
1756454100000|2025-08-29 07:55:00|2361.03|2352.73|2358.62|2350.32|2362.65|2354.35|2353.95|2345.65|591
1756454400000|2025-08-29 08:00:00|2358.63|2350.33|2355.14|2346.84|2363.65|2355.35|2355.04|2346.74|519
1756454700000|2025-08-29 08:05:00|2355.17|2346.87|2351.78|2343.48|2357.24|2348.94|2351.23|2342.93|478
1756455000000|2025-08-29 08:10:00|2351.7|2343.4|2350.67|2342.37|2355.3|2347|2348.2|2339.9|640
1756455300000|2025-08-29 08:15:00|2350.68|2342.38|2345.94|2337.64|2351.74|2343.44|2340.2|2331.9|662
1756455600000|2025-08-29 08:20:00|2346.02|2337.72|2335.82|2327.52|2346.02|2337.72|2335.51|2327.21|847
1756455900000|2025-08-29 08:25:00|2336.03|2327.73|2340.23|2331.93|2345.59|2337.29|2336.03|2327.73|730
1756456200000|2025-08-29 08:30:00|2340.17|2331.87|2349.58|2341.28|2350.65|2342.35|2340.17|2331.87|590
1756456500000|2025-08-29 08:35:00|2349.57|2341.27|2346.15|2337.85|2350.36|2342.06|2345.46|2337.16|520
1756456800000|2025-08-29 08:40:00|2346.07|2337.77|2349.8|2341.5|2350.8|2342.5|2345.09|2336.79|615
1756457100000|2025-08-29 08:45:00|2349.75|2341.45|2344.05|2335.75|2353.53|2345.23|2343.1|2334.8|537
1756457400000|2025-08-29 08:50:00|2344.51|2336.21|2341.48|2333.18|2346.37|2338.07|2340.05|2331.75|659
1756457700000|2025-08-29 08:55:00|2341.55|2333.25|2343.7|2335.4|2345.01|2336.71|2339.13|2330.83|537
1756458000000|2025-08-29 09:00:00|2343.65|2335.35|2339.65|2331.35|2347.15|2338.85|2333.85|2325.55|587
1756458300000|2025-08-29 09:05:00|2339.53|2331.23|2344.8|2336.5|2348.73|2340.43|2339.53|2331.23|610
1756458600000|2025-08-29 09:10:00|2344.73|2336.43|2341.35|2333.05|2347|2338.7|2340.42|2332.12|620
1756458900000|2025-08-29 09:15:00|2341.3|2333|2343.95|2335.65|2344.53|2336.23|2337.28|2328.98|431
1756459200000|2025-08-29 09:20:00|2343.86|2335.56|2339.95|2331.65|2347.2|2338.9|2339.16|2330.86|366
1756459500000|2025-08-29 09:25:00|2339.9|2331.6|2342.9|2334.6|2343.65|2335.35|2338.3|2330|382
1756459800000|2025-08-29 09:30:00|2342.78|2334.48|2335.1|2326.8|2344.6|2336.3|2334.8|2326.5|463
1756460100000|2025-08-29 09:35:00|2335.6|2327.3|2331.52|2323.22|2336.65|2328.35|2328.54|2320.24|419
1756460400000|2025-08-29 09:40:00|2331.08|2322.78|2333.9|2325.6|2333.95|2325.65|2329.63|2321.33|506
1756460700000|2025-08-29 09:45:00|2333.85|2325.55|2340.65|2332.35|2345.75|2337.45|2333.03|2324.73|563
1756461000000|2025-08-29 09:50:00|2340.61|2332.31|2338.8|2330.5|2341.04|2332.74|2333.89|2325.59|396
1756461300000|2025-08-29 09:55:00|2338.85|2330.55|2342.74|2334.44|2344.03|2335.73|2331.87|2323.57|557
1756461600000|2025-08-29 10:00:00|2342.33|2334.03|2345.05|2336.75|2347.19|2338.89|2341.38|2333.08|616
1756461900000|2025-08-29 10:05:00|2345.1|2336.8|2346.15|2337.85|2353.65|2345.35|2344.27|2335.97|558
1756462200000|2025-08-29 10:10:00|2346.18|2337.88|2344.69|2336.39|2349.65|2341.35|2343.63|2335.33|559
1756462500000|2025-08-29 10:15:00|2344.62|2336.32|2343.86|2335.56|2344.75|2336.45|2338.05|2329.75|464
1756462800000|2025-08-29 10:20:00|2343.83|2335.53|2348.03|2339.73|2348.5|2340.2|2340.15|2331.85|461
1756463100000|2025-08-29 10:25:00|2348.05|2339.75|2352.72|2344.42|2353.65|2345.35|2348.03|2339.73|403
1756463400000|2025-08-29 10:30:00|2352.36|2344.06|2355.1|2346.8|2355.52|2347.22|2348.56|2340.26|443
1756463700000|2025-08-29 10:35:00|2355.41|2347.11|2357.89|2349.59|2359.18|2350.88|2353.65|2345.35|396
1756464000000|2025-08-29 10:40:00|2357.86|2349.56|2351.8|2343.5|2358.45|2350.15|2350.08|2341.78|341
1756464300000|2025-08-29 10:45:00|2351.33|2343.03|2349.06|2340.76|2356.16|2347.86|2349.06|2340.76|275
1756464600000|2025-08-29 10:50:00|2349.1|2340.8|2349.05|2340.75|2349.73|2341.43|2344.95|2336.65|563
1756464900000|2025-08-29 10:55:00|2349.04|2340.74|2351.05|2342.75|2353.14|2344.84|2347.37|2339.07|467
1756465200000|2025-08-29 11:00:00|2351.13|2342.83|2346.35|2338.05|2353.01|2344.71|2345.51|2337.21|487
1756465500000|2025-08-29 11:05:00|2346.28|2337.98|2342.8|2334.5|2346.28|2337.98|2337.6|2329.3|457
1756465800000|2025-08-29 11:10:00|2342.9|2334.6|2351.23|2342.93|2352.13|2343.83|2341.9|2333.6|559
1756466100000|2025-08-29 11:15:00|2350.7|2342.4|2346.2|2337.9|2350.7|2342.4|2345.57|2337.27|562
1756466400000|2025-08-29 11:20:00|2346.25|2337.95|2346.18|2337.88|2348.65|2340.35|2345.05|2336.75|410
1756466700000|2025-08-29 11:25:00|2346.13|2337.83|2347.36|2339.06|2349|2340.7|2346.03|2337.73|366
1756467000000|2025-08-29 11:30:00|2347.43|2339.13|2348.9|2340.6|2349.5|2341.2|2345.31|2337.01|417
1756467300000|2025-08-29 11:35:00|2349.1|2340.8|2340.6|2332.3|2349.65|2341.35|2340.15|2331.85|264
1756467600000|2025-08-29 11:40:00|2340.1|2331.8|2341|2332.7|2343.7|2335.4|2339.36|2331.06|344
1756467900000|2025-08-29 11:45:00|2340.96|2332.66|2344.1|2335.8|2345.18|2336.88|2340.68|2332.38|301
1756468200000|2025-08-29 11:50:00|2343.98|2335.68|2344.25|2335.95|2344.55|2336.25|2342.28|2333.98|254
1756468500000|2025-08-29 11:55:00|2344.1|2335.8|2348.58|2340.28|2348.66|2340.36|2343.35|2335.05|346
1756468800000|2025-08-29 12:00:00|2348.54|2340.24|2347.53|2339.23|2349.65|2341.35|2346.9|2338.6|393
1756469100000|2025-08-29 12:05:00|2347.59|2339.29|2350.25|2341.95|2351.25|2342.95|2345.3|2337|344
1756469400000|2025-08-29 12:10:00|2350.2|2341.9|2358.05|2349.75|2358.46|2350.16|2350.2|2341.9|278
1756469700000|2025-08-29 12:15:00|2357.69|2349.39|2352.17|2343.87|2357.71|2349.41|2352|2343.7|302
1756470000000|2025-08-29 12:20:00|2352.15|2343.85|2360.4|2352.1|2360.55|2352.25|2350.07|2341.77|352
1756470300000|2025-08-29 12:25:00|2360.09|2351.79|2359.71|2351.41|2360.53|2352.23|2351.15|2342.85|442
1756470600000|2025-08-29 12:30:00|2359.55|2351.25|2386.85|2378.55|2416.26|2407.96|2359.55|2351.25|1146
1756470900000|2025-08-29 12:35:00|2386.66|2378.36|2383.82|2375.52|2387.13|2378.83|2366.55|2358.25|1028
1756471200000|2025-08-29 12:40:00|2383.95|2375.65|2374.93|2366.63|2387.08|2378.78|2367.93|2359.63|821
1756471500000|2025-08-29 12:45:00|2375.07|2366.77|2384.73|2376.43|2390.89|2382.59|2371.15|2362.85|822
1756471800000|2025-08-29 12:50:00|2384.79|2376.49|2377.65|2369.35|2385.54|2377.24|2372.79|2364.49|668
1756472100000|2025-08-29 12:55:00|2377.13|2368.83|2377.81|2369.51|2379.75|2371.45|2372.15|2363.85|533
1756472400000|2025-08-29 13:00:00|2377.79|2369.49|2368.15|2359.85|2378.99|2370.69|2364.9|2356.6|521
1756472700000|2025-08-29 13:05:00|2368.24|2359.94|2371.08|2362.78|2373.65|2365.35|2365.26|2356.96|505
1756473000000|2025-08-29 13:10:00|2371.15|2362.85|2367.75|2359.45|2371.73|2363.43|2365.03|2356.73|461
1756473300000|2025-08-29 13:15:00|2367.63|2359.33|2357.14|2348.84|2370.65|2362.35|2357.14|2348.84|570
1756473600000|2025-08-29 13:20:00|2357.15|2348.85|2356.45|2348.15|2362.03|2353.73|2356.36|2348.06|471
1756473900000|2025-08-29 13:25:00|2356.55|2348.25|2360.95|2352.65|2364.75|2356.45|2356.4|2348.1|409
1756474200000|2025-08-29 13:30:00|2361.28|2352.98|2354.62|2346.32|2363.15|2354.85|2345.61|2337.31|948
1756474500000|2025-08-29 13:35:00|2354.65|2346.35|2341.14|2332.84|2358.07|2349.77|2341.14|2332.84|754
1756474800000|2025-08-29 13:40:00|2341.01|2332.71|2347.94|2339.64|2352.15|2343.85|2337.47|2329.17|844
1756475100000|2025-08-29 13:45:00|2348.03|2339.73|2343.7|2335.4|2349.18|2340.88|2329.18|2320.88|991
1756475400000|2025-08-29 13:50:00|2344.63|2336.33|2339.69|2331.39|2351.77|2343.47|2339.35|2331.05|901
1756475700000|2025-08-29 13:55:00|2339.71|2331.41|2338.35|2330.05|2343.1|2334.8|2331.57|2323.27|851
1756476000000|2025-08-29 14:00:00|2338.3|2330|2329.74|2321.44|2353.75|2345.45|2329.3|2321|970
1756476300000|2025-08-29 14:05:00|2329.55|2321.25|2331.13|2322.83|2336.6|2328.3|2317.59|2309.29|1112
1756476600000|2025-08-29 14:10:00|2330.66|2322.36|2336.03|2327.73|2337.75|2329.45|2326.4|2318.1|995
1756476900000|2025-08-29 14:15:00|2336|2327.7|2345.25|2336.95|2345.53|2337.23|2329.02|2320.72|965
1756477200000|2025-08-29 14:20:00|2345.2|2336.9|2346.51|2338.21|2352.4|2344.1|2344.7|2336.4|908
1756477500000|2025-08-29 14:25:00|2346.61|2338.31|2341.04|2332.74|2346.61|2338.31|2336.81|2328.51|919
1756477800000|2025-08-29 14:30:00|2340.94|2332.64|2345.7|2337.4|2347.65|2339.35|2336.47|2328.17|854
1756478100000|2025-08-29 14:35:00|2345.65|2337.35|2340.8|2332.5|2346.07|2337.77|2337.22|2328.92|833
1756478400000|2025-08-29 14:40:00|2340.7|2332.4|2347.55|2339.25|2351.97|2343.67|2336.58|2328.28|825
1756478700000|2025-08-29 14:45:00|2347.65|2339.35|2357.8|2349.5|2362.65|2354.35|2345.02|2336.72|870
1756479000000|2025-08-29 14:50:00|2358|2349.7|2348.05|2339.75|2360.07|2351.77|2345.99|2337.69|815
1756479300000|2025-08-29 14:55:00|2348.48|2340.18|2343.76|2335.46|2348.48|2340.18|2339.53|2331.23|880
1756479600000|2025-08-29 15:00:00|2343.71|2335.41|2350.51|2342.21|2355.9|2347.6|2343.71|2335.41|817
1756479900000|2025-08-29 15:05:00|2350.44|2342.14|2360.69|2352.39|2363.92|2355.62|2350.39|2342.09|797
1756480200000|2025-08-29 15:10:00|2360.74|2352.44|2358.66|2350.36|2361.23|2352.93|2356.03|2347.73|682
1756480500000|2025-08-29 15:15:00|2358.63|2350.33|2357.44|2349.14|2367.53|2359.23|2355.18|2346.88|693
1756480800000|2025-08-29 15:20:00|2357.03|2348.73|2360.35|2352.05|2362.55|2354.25|2355.54|2347.24|806
1756481100000|2025-08-29 15:25:00|2360.3|2352|2354.21|2345.91|2362|2353.7|2352.9|2344.6|830
1756481400000|2025-08-29 15:30:00|2354.4|2346.1|2357|2348.7|2359.4|2351.1|2351.1|2342.8|763
1756481700000|2025-08-29 15:35:00|2356.7|2348.4|2352|2343.7|2360.04|2351.74|2350.4|2342.1|769
1756482000000|2025-08-29 15:40:00|2352.05|2343.75|2360.65|2352.35|2360.73|2352.43|2350.65|2342.35|812
1756482300000|2025-08-29 15:45:00|2360.05|2351.75|2359.53|2351.23|2365.99|2357.69|2357.54|2349.24|791
1756482600000|2025-08-29 15:50:00|2359.65|2351.35|2358.53|2350.23|2363.65|2355.35|2352.34|2344.04|846
1756482900000|2025-08-29 15:55:00|2358.65|2350.35|2349.15|2340.85|2359.65|2351.35|2344.13|2335.83|780
1756483200000|2025-08-29 16:00:00|2349.5|2341.2|2341.28|2332.98|2356.98|2348.68|2341.23|2332.93|885
1756483500000|2025-08-29 16:05:00|2341.18|2332.88|2343.08|2334.78|2348.24|2339.94|2338.84|2330.54|934
1756483800000|2025-08-29 16:10:00|2342.83|2334.53|2360|2351.7|2361|2352.7|2342.11|2333.81|903
1756484100000|2025-08-29 16:15:00|2360.05|2351.75|2351.34|2343.04|2365.13|2356.83|2351.13|2342.83|851
1756484400000|2025-08-29 16:20:00|2351.29|2342.99|2356.82|2348.52|2363.32|2355.02|2351.15|2342.85|709
1756484700000|2025-08-29 16:25:00|2356.79|2348.49|2354.11|2345.81|2356.9|2348.6|2351.41|2343.11|488
1756485000000|2025-08-29 16:30:00|2354.08|2345.78|2356.41|2348.11|2358.1|2349.8|2353.53|2345.23|695
1756485300000|2025-08-29 16:35:00|2356.46|2348.16|2356.15|2347.85|2359.1|2350.8|2352.01|2343.71|670
1756485600000|2025-08-29 16:40:00|2356.11|2347.81|2354.05|2345.75|2357.12|2348.82|2352.1|2343.8|729
1756485900000|2025-08-29 16:45:00|2353.98|2345.68|2343.7|2335.4|2355.18|2346.88|2342.55|2334.25|758
1756486200000|2025-08-29 16:50:00|2343.63|2335.33|2348.26|2339.96|2349.7|2341.4|2343.38|2335.08|786
1756486500000|2025-08-29 16:55:00|2348.2|2339.9|2348.1|2339.8|2349.03|2340.73|2345.25|2336.95|573
1756486800000|2025-08-29 17:00:00|2348.02|2339.72|2344.15|2335.85|2349.44|2341.14|2342.65|2334.35|704
1756487100000|2025-08-29 17:05:00|2343.63|2335.33|2342.04|2333.74|2345.33|2337.03|2339.55|2331.25|621
1756487400000|2025-08-29 17:10:00|2342.45|2334.15|2335.55|2327.25|2342.45|2334.15|2334.34|2326.04|755
1756487700000|2025-08-29 17:15:00|2335.62|2327.32|2341.7|2333.4|2343.2|2334.9|2332.52|2324.22|825
1756488000000|2025-08-29 17:20:00|2342.1|2333.8|2351.35|2343.05|2352.35|2344.05|2342.1|2333.8|695
1756488300000|2025-08-29 17:25:00|2351.34|2343.04|2346.15|2337.85|2355.53|2347.23|2345.57|2337.27|710
1756488600000|2025-08-29 17:30:00|2346.2|2337.9|2345.59|2337.29|2354.48|2346.18|2345.57|2337.27|759
1756488900000|2025-08-29 17:35:00|2346.11|2337.81|2346.25|2337.95|2350.1|2341.8|2342.95|2334.65|714
1756489200000|2025-08-29 17:40:00|2346.28|2337.98|2351.6|2343.3|2352.41|2344.11|2346.18|2337.88|595
1756489500000|2025-08-29 17:45:00|2351.53|2343.23|2344.1|2335.8|2355.18|2346.88|2344|2335.7|610
1756489800000|2025-08-29 17:50:00|2344.63|2336.33|2344.55|2336.25|2351.1|2342.8|2343.57|2335.27|640
1756490100000|2025-08-29 17:55:00|2344.44|2336.14|2344.08|2335.78|2347.67|2339.37|2342.59|2334.29|589
1756490400000|2025-08-29 18:00:00|2344.09|2335.79|2339.61|2331.31|2345.15|2336.85|2339.03|2330.73|678
1756490700000|2025-08-29 18:05:00|2339.83|2331.53|2341.41|2333.11|2347.32|2339.02|2339.83|2331.53|666
1756491000000|2025-08-29 18:10:00|2341.39|2333.09|2339.1|2330.8|2342.63|2334.33|2338.23|2329.93|659
1756491300000|2025-08-29 18:15:00|2339.25|2330.95|2339.1|2330.8|2341.65|2333.35|2334.18|2325.88|705
1756491600000|2025-08-29 18:20:00|2339.18|2330.88|2332.1|2323.8|2339.65|2331.35|2328.96|2320.66|825
1756491900000|2025-08-29 18:25:00|2331.61|2323.31|2325.55|2317.25|2332.7|2324.4|2325.37|2317.07|559
1756492200000|2025-08-29 18:30:00|2325.39|2317.09|2324.15|2315.85|2327.63|2319.33|2322.73|2314.43|559
1756492500000|2025-08-29 18:35:00|2323.93|2315.63|2324.15|2315.85|2327.67|2319.37|2322.35|2314.05|449
1756492800000|2025-08-29 18:40:00|2324.18|2315.88|2324.05|2315.75|2325|2316.7|2323.15|2314.85|317
1756493100000|2025-08-29 18:45:00|2323.94|2315.64|2324.68|2316.38|2326.31|2318.01|2322.7|2314.4|398
1756493400000|2025-08-29 18:50:00|2324.67|2316.37|2324.28|2315.98|2327.45|2319.15|2324.15|2315.85|406
1756493700000|2025-08-29 18:55:00|2324.09|2315.79|2319.71|2311.41|2324.16|2315.86|2317.65|2309.35|419
1756494000000|2025-08-29 19:00:00|2319.64|2311.34|2320.4|2312.1|2327.72|2319.42|2317.51|2309.21|573
1756494300000|2025-08-29 19:05:00|2320.39|2312.09|2331.35|2323.05|2333.67|2325.37|2317.85|2309.55|738
1756494600000|2025-08-29 19:10:00|2331.18|2322.88|2336.88|2328.58|2339.14|2330.84|2331.15|2322.85|750
1756494900000|2025-08-29 19:15:00|2336.78|2328.48|2342.8|2334.5|2345.8|2337.5|2336.41|2328.11|734
1756495200000|2025-08-29 19:20:00|2342.9|2334.6|2345.71|2337.41|2350.73|2342.43|2340.87|2332.57|764
1756495500000|2025-08-29 19:25:00|2345.64|2337.34|2345.05|2336.75|2346.41|2338.11|2339.6|2331.3|636
1756495800000|2025-08-29 19:30:00|2345.1|2336.8|2338|2329.7|2350.7|2342.4|2337.39|2329.09|569
1756496100000|2025-08-29 19:35:00|2338.1|2329.8|2341.65|2333.35|2343.25|2334.95|2334|2325.7|648
1756496400000|2025-08-29 19:40:00|2341.63|2333.33|2342.7|2334.4|2346.26|2337.96|2340.31|2332.01|634
1756496700000|2025-08-29 19:45:00|2342.73|2334.43|2342.31|2334.01|2347.6|2339.3|2342.04|2333.74|699
1756497000000|2025-08-29 19:50:00|2342.68|2334.38|2334.74|2326.44|2343.21|2334.91|2334.58|2326.28|510
1756497300000|2025-08-29 19:55:00|2334.6|2326.3|2340.65|2332.35|2341.85|2333.55|2334.57|2326.27|599
1756497600000|2025-08-29 20:00:00|2340.55|2332.25|2343|2334.7|2345.68|2337.38|2340.55|2332.25|606
1756497900000|2025-08-29 20:05:00|2342.95|2334.65|2334.17|2325.87|2343.62|2335.32|2330.6|2322.3|773
1756498200000|2025-08-29 20:10:00|2334.09|2325.79|2337.51|2329.21|2337.51|2329.21|2331.87|2323.57|762
1756498500000|2025-08-29 20:15:00|2337.31|2329.01|2339.27|2330.97|2342.41|2334.11|2336.66|2328.36|718
1756498800000|2025-08-29 20:20:00|2339.5|2331.2|2345|2336.7|2345.84|2337.54|2337.2|2328.9|776
1756499100000|2025-08-29 20:25:00|2344.93|2336.63|2341.65|2333.35|2345.51|2337.21|2341.38|2333.08|525
1756499400000|2025-08-29 20:30:00|2341.66|2333.36|2347.1|2338.8|2347.63|2339.33|2337.11|2328.81|624
1756499700000|2025-08-29 20:35:00|2347.14|2338.84|2341.92|2333.62|2347.74|2339.44|2341.04|2332.74|417
1756500000000|2025-08-29 20:40:00|2341.91|2333.61|2337.24|2328.94|2342.25|2333.95|2336.23|2327.93|679
1756500300000|2025-08-29 20:45:00|2337.21|2328.91|2331.61|2323.31|2340.53|2332.23|2331.11|2322.81|918
1756500600000|2025-08-29 20:50:00|2331.51|2323.21|2325.32|2317.02|2331.72|2323.42|2321.59|2313.29|789
1756500900000|2025-08-29 20:55:00|2325.3|2317|2329.56|2321.26|2330.18|2321.88|2325.3|2317|623
1756537200000|2025-08-30 07:00:00|2352.14|2343.84|2353.91|2345.61|2354.8|2346.5|2349.24|2340.94|612
1756537500000|2025-08-30 07:05:00|2353.9|2345.6|2349.46|2341.16|2354.08|2345.78|2348.85|2340.55|691
1756537800000|2025-08-30 07:10:00|2349.28|2340.98|2352.2|2343.9|2353.44|2345.14|2348.82|2340.52|696
1756538100000|2025-08-30 07:15:00|2352.19|2343.89|2346.92|2338.62|2352.6|2344.3|2345.18|2336.88|580
1756538400000|2025-08-30 07:20:00|2346.86|2338.56|2341.59|2333.29|2347.29|2338.99|2341.4|2333.1|663
1756538700000|2025-08-30 07:25:00|2341.58|2333.28|2342.95|2334.65|2344.11|2335.81|2340.64|2332.34|454
1756539000000|2025-08-30 07:30:00|2342.91|2334.61|2341.42|2333.12|2344.51|2336.21|2341.23|2332.93|555
1756539300000|2025-08-30 07:35:00|2341.41|2333.11|2343.22|2334.92|2343.27|2334.97|2339.18|2330.88|441
1756539600000|2025-08-30 07:40:00|2343.23|2334.93|2349.99|2341.69|2350.17|2341.87|2343.03|2334.73|533
1756539900000|2025-08-30 07:45:00|2350.11|2341.81|2347.15|2338.85|2351.67|2343.37|2344.29|2335.99|515
1756540200000|2025-08-30 07:50:00|2347.08|2338.78|2346.64|2338.34|2348.86|2340.56|2344.69|2336.39|339
1756540500000|2025-08-30 07:55:00|2346.62|2338.32|2341.79|2333.49|2346.64|2338.34|2341.58|2333.28|611
1756540800000|2025-08-30 08:00:00|2341.78|2333.48|2339.19|2330.89|2341.78|2333.48|2338.52|2330.22|600
1756541100000|2025-08-30 08:05:00|2339.21|2330.91|2342.83|2334.53|2343.28|2334.98|2337.87|2329.57|547
1756541400000|2025-08-30 08:10:00|2342.82|2334.52|2341.53|2333.23|2342.82|2334.52|2339.04|2330.74|468
1756541700000|2025-08-30 08:15:00|2341.45|2333.15|2337.89|2329.59|2343.95|2335.65|2336.7|2328.4|569
1756542000000|2025-08-30 08:20:00|2338|2329.7|2337.57|2329.27|2341.2|2332.9|2337.15|2328.85|529
1756542300000|2025-08-30 08:25:00|2337.59|2329.29|2336.71|2328.41|2338.09|2329.79|2336.61|2328.31|522
1756542600000|2025-08-30 08:30:00|2336.72|2328.42|2332.73|2324.43|2337.25|2328.95|2332.44|2324.14|507
1756542900000|2025-08-30 08:35:00|2332.71|2324.41|2335.46|2327.16|2337.22|2328.92|2332.71|2324.41|491
1756543200000|2025-08-30 08:40:00|2335.49|2327.19|2334.91|2326.61|2338.36|2330.06|2333.71|2325.41|522
1756543500000|2025-08-30 08:45:00|2334.9|2326.6|2331.41|2323.11|2335|2326.7|2330.82|2322.52|444
1756543800000|2025-08-30 08:50:00|2331.46|2323.16|2336.87|2328.57|2337.3|2329|2331.33|2323.03|558
1756544100000|2025-08-30 08:55:00|2336.88|2328.58|2335.66|2327.36|2341.06|2332.76|2335.46|2327.16|568
1756544400000|2025-08-30 09:00:00|2335.69|2327.39|2333.89|2325.59|2336.53|2328.23|2332.64|2324.34|615
1756544700000|2025-08-30 09:05:00|2333.9|2325.6|2331.08|2322.78|2334.96|2326.66|2331.07|2322.77|636
1756545000000|2025-08-30 09:10:00|2331.07|2322.77|2328.06|2319.76|2331.95|2323.65|2328.05|2319.75|582
1756545300000|2025-08-30 09:15:00|2328.16|2319.86|2332.03|2323.73|2332.57|2324.27|2327.91|2319.61|619
1756545600000|2025-08-30 09:20:00|2331.99|2323.69|2331.05|2322.75|2333.04|2324.74|2330.66|2322.36|581
1756545900000|2025-08-30 09:25:00|2331.04|2322.74|2332.42|2324.12|2334.24|2325.94|2330.88|2322.58|595
1756546200000|2025-08-30 09:30:00|2332.37|2324.07|2333.22|2324.92|2334.03|2325.73|2325.31|2317.01|652
1756546500000|2025-08-30 09:35:00|2333.28|2324.98|2338.26|2329.96|2338.27|2329.97|2332.16|2323.86|594
1756546800000|2025-08-30 09:40:00|2338.24|2329.94|2336.02|2327.72|2338.24|2329.94|2331.89|2323.59|624
1756547100000|2025-08-30 09:45:00|2336.01|2327.71|2340.9|2332.6|2341.11|2332.81|2334.8|2326.5|630
1756547400000|2025-08-30 09:50:00|2340.91|2332.61|2341.22|2332.92|2342.29|2333.99|2339.31|2331.01|543
1756547700000|2025-08-30 09:55:00|2341.24|2332.94|2341.84|2333.54|2343.27|2334.97|2340.84|2332.54|509
1756548000000|2025-08-30 10:00:00|2341.87|2333.57|2342.8|2334.5|2344.34|2336.04|2341.78|2333.48|599
1756548300000|2025-08-30 10:05:00|2342.64|2334.34|2353.16|2344.86|2353.77|2345.47|2341.38|2333.08|504
1756548600000|2025-08-30 10:10:00|2353.05|2344.75|2348.27|2339.97|2353.05|2344.75|2348.26|2339.96|381
1756548900000|2025-08-30 10:15:00|2348.26|2339.96|2350.54|2342.24|2353.94|2345.64|2348.23|2339.93|524
1756549200000|2025-08-30 10:20:00|2350.64|2342.34|2347.89|2339.59|2351.03|2342.73|2346.35|2338.05|565
1756549500000|2025-08-30 10:25:00|2347.97|2339.67|2346.25|2337.95|2348.24|2339.94|2344.82|2336.52|539
1756549800000|2025-08-30 10:30:00|2346.23|2337.93|2339.39|2331.09|2347|2338.7|2339.39|2331.09|437
1756550100000|2025-08-30 10:35:00|2339.37|2331.07|2338.27|2329.97|2339.66|2331.36|2337.09|2328.79|549
1756550400000|2025-08-30 10:40:00|2338.2|2329.9|2337.09|2328.79|2338.72|2330.42|2336.11|2327.81|679
1756550700000|2025-08-30 10:45:00|2337.08|2328.78|2340.15|2331.85|2340.17|2331.87|2335.13|2326.83|593
1756551000000|2025-08-30 10:50:00|2340.16|2331.86|2339.86|2331.56|2340.94|2332.64|2338.17|2329.87|551
1756551300000|2025-08-30 10:55:00|2339.85|2331.55|2343.91|2335.61|2344.3|2336|2339.85|2331.55|555
1756551600000|2025-08-30 11:00:00|2344.01|2335.71|2338.04|2329.74|2344.33|2336.03|2338.04|2329.74|622
1756551900000|2025-08-30 11:05:00|2338.05|2329.75|2341|2332.7|2341.52|2333.22|2338.04|2329.74|371
1756552200000|2025-08-30 11:10:00|2340.99|2332.69|2339.87|2331.57|2342.04|2333.74|2338.85|2330.55|541
1756552500000|2025-08-30 11:15:00|2339.88|2331.58|2336.79|2328.49|2339.88|2331.58|2335.88|2327.58|548
1756552800000|2025-08-30 11:20:00|2336.78|2328.48|2336.18|2327.88|2337.32|2329.02|2335.48|2327.18|487
1756553100000|2025-08-30 11:25:00|2336.17|2327.87|2335.48|2327.18|2336.86|2328.56|2335.47|2327.17|573
1756553400000|2025-08-30 11:30:00|2335.47|2327.17|2336.17|2327.87|2339.17|2330.87|2335.42|2327.12|476
1756553700000|2025-08-30 11:35:00|2336.1|2327.8|2336.86|2328.56|2337.61|2329.31|2334.23|2325.93|504
1756554000000|2025-08-30 11:40:00|2336.91|2328.61|2338|2329.7|2339.24|2330.94|2336.75|2328.45|289
1756554300000|2025-08-30 11:45:00|2338.01|2329.71|2341.2|2332.9|2342.06|2333.76|2337.52|2329.22|413
1756554600000|2025-08-30 11:50:00|2341.18|2332.88|2343.26|2334.96|2345.19|2336.89|2340.82|2332.52|517
1756554900000|2025-08-30 11:55:00|2343.22|2334.92|2343.86|2335.56|2344.32|2336.02|2342.9|2334.6|514
1756555200000|2025-08-30 12:00:00|2343.87|2335.57|2343.05|2334.75|2344.94|2336.64|2342.78|2334.48|626
1756555500000|2025-08-30 12:05:00|2343.06|2334.76|2342.86|2334.56|2344.2|2335.9|2340.66|2332.36|585
1756555800000|2025-08-30 12:10:00|2342.85|2334.55|2342.33|2334.03|2343.68|2335.38|2340.85|2332.55|527
1756556100000|2025-08-30 12:15:00|2342.32|2334.02|2336.65|2328.35|2342.85|2334.55|2336.57|2328.27|531
1756556400000|2025-08-30 12:20:00|2336.78|2328.48|2334.87|2326.57|2340.77|2332.47|2334.83|2326.53|523
1756556700000|2025-08-30 12:25:00|2334.85|2326.55|2329.43|2321.13|2334.88|2326.58|2327.03|2318.73|735
1756557000000|2025-08-30 12:30:00|2329.47|2321.17|2320.58|2312.28|2329.69|2321.39|2320.39|2312.09|794
1756557300000|2025-08-30 12:35:00|2320.62|2312.32|2312.42|2304.12|2322.14|2313.84|2310.36|2302.06|840
1756557600000|2025-08-30 12:40:00|2312.41|2304.11|2311.22|2302.92|2313.15|2304.85|2309.47|2301.17|816
1756557900000|2025-08-30 12:45:00|2311.21|2302.91|2320.15|2311.85|2320.21|2311.91|2310.65|2302.35|776
1756558200000|2025-08-30 12:50:00|2320.1|2311.8|2319.25|2310.95|2321.61|2313.31|2317.76|2309.46|759
1756558500000|2025-08-30 12:55:00|2319.26|2310.96|2319.55|2311.25|2321.57|2313.27|2317.89|2309.59|577
1756558800000|2025-08-30 13:00:00|2319.54|2311.24|2316.77|2308.47|2321.26|2312.96|2316.77|2308.47|631
1756559100000|2025-08-30 13:05:00|2317.11|2308.81|2306.74|2298.44|2317.16|2308.86|2301.68|2293.38|855
1756559400000|2025-08-30 13:10:00|2306.69|2298.39|2304.18|2295.88|2307.65|2299.35|2301.16|2292.86|913
1756559700000|2025-08-30 13:15:00|2304.61|2296.31|2310.3|2302|2311.56|2303.26|2302.01|2293.71|875
1756560000000|2025-08-30 13:20:00|2310.29|2301.99|2310.83|2302.53|2313.86|2305.56|2307.51|2299.21|862
1756560300000|2025-08-30 13:25:00|2310.84|2302.54|2315.27|2306.97|2315.32|2307.02|2310.37|2302.07|652
1756560600000|2025-08-30 13:30:00|2315.26|2306.96|2322.15|2313.85|2322.42|2314.12|2315.26|2306.96|723
1756560900000|2025-08-30 13:35:00|2322.39|2314.09|2320.32|2312.02|2322.58|2314.28|2320.22|2311.92|556
1756561200000|2025-08-30 13:40:00|2320.33|2312.03|2315.97|2307.67|2324.12|2315.82|2315.28|2306.98|608
1756561500000|2025-08-30 13:45:00|2315.89|2307.59|2313.16|2304.86|2315.89|2307.59|2310.88|2302.58|804
1756561800000|2025-08-30 13:50:00|2313.17|2304.87|2317.18|2308.88|2320.24|2311.94|2313.16|2304.86|552
1756562100000|2025-08-30 13:55:00|2317.17|2308.87|2318.16|2309.86|2318.71|2310.41|2313.75|2305.45|521
1756562400000|2025-08-30 14:00:00|2318.19|2309.89|2316.37|2308.07|2318.77|2310.47|2312.49|2304.19|621
1756562700000|2025-08-30 14:05:00|2316.39|2308.09|2315.93|2307.63|2319.36|2311.06|2314.93|2306.63|653
1756563000000|2025-08-30 14:10:00|2315.94|2307.64|2310.2|2301.9|2316.26|2307.96|2310.2|2301.9|529
1756563300000|2025-08-30 14:15:00|2310.19|2301.89|2310.19|2301.89|2311.53|2303.23|2307.61|2299.31|744
1756563600000|2025-08-30 14:20:00|2310.12|2301.82|2312.62|2304.32|2312.67|2304.37|2308.45|2300.15|680
1756563900000|2025-08-30 14:25:00|2312.61|2304.31|2312.91|2304.61|2313.15|2304.85|2308.53|2300.23|616
1756564200000|2025-08-30 14:30:00|2312.86|2304.56|2311.12|2302.82|2316.64|2308.34|2310.96|2302.66|607
1756564500000|2025-08-30 14:35:00|2311.13|2302.83|2316.57|2308.27|2316.81|2308.51|2309.11|2300.81|643
1756564800000|2025-08-30 14:40:00|2316.53|2308.23|2316.63|2308.33|2317.57|2309.27|2314.99|2306.69|658
1756565100000|2025-08-30 14:45:00|2316.65|2308.35|2324.7|2316.4|2325.85|2317.55|2316.65|2308.35|591
1756565400000|2025-08-30 14:50:00|2324.58|2316.28|2325.04|2316.74|2325.29|2316.99|2319.72|2311.42|662
1756565700000|2025-08-30 14:55:00|2325.06|2316.76|2326|2317.7|2326.02|2317.72|2322.12|2313.82|589
1756566000000|2025-08-30 15:00:00|2326.04|2317.74|2320.26|2311.96|2326.04|2317.74|2320.24|2311.94|568
1756566300000|2025-08-30 15:05:00|2320.22|2311.92|2325.91|2317.61|2325.91|2317.61|2318.82|2310.52|586
1756566600000|2025-08-30 15:10:00|2325.86|2317.56|2327.61|2319.31|2327.64|2319.34|2324.93|2316.63|406
1756566900000|2025-08-30 15:15:00|2327.63|2319.33|2333.56|2325.26|2336.7|2328.4|2327.63|2319.33|555
1756567200000|2025-08-30 15:20:00|2333.63|2325.33|2340.36|2332.06|2340.36|2332.06|2333.63|2325.33|508
1756567500000|2025-08-30 15:25:00|2340.35|2332.05|2340.71|2332.41|2343.55|2335.25|2339.77|2331.47|410
1756567800000|2025-08-30 15:30:00|2340.72|2332.42|2341.44|2333.14|2344.06|2335.76|2339.18|2330.88|527
1756568100000|2025-08-30 15:35:00|2341.33|2333.03|2346.46|2338.16|2346.65|2338.35|2341.32|2333.02|573
1756568400000|2025-08-30 15:40:00|2346.45|2338.15|2348.64|2340.34|2349.14|2340.84|2344.83|2336.53|604
1756568700000|2025-08-30 15:45:00|2348.61|2340.31|2342.72|2334.42|2349.13|2340.83|2341.42|2333.12|613
1756569000000|2025-08-30 15:50:00|2342.62|2334.32|2343.67|2335.37|2344.28|2335.98|2341.27|2332.97|656
1756569300000|2025-08-30 15:55:00|2343.69|2335.39|2345.73|2337.43|2345.82|2337.52|2342.56|2334.26|545
1756569600000|2025-08-30 16:00:00|2345.71|2337.41|2343.36|2335.06|2345.71|2337.41|2340.06|2331.76|694
1756569900000|2025-08-30 16:05:00|2343.37|2335.07|2340.23|2331.93|2344.12|2335.82|2336.78|2328.48|644
1756570200000|2025-08-30 16:10:00|2340.21|2331.91|2336.72|2328.42|2341.21|2332.91|2334.24|2325.94|635
1756570500000|2025-08-30 16:15:00|2336.7|2328.4|2336.91|2328.61|2339.36|2331.06|2334.68|2326.38|812
1756570800000|2025-08-30 16:20:00|2336.92|2328.62|2336.68|2328.38|2337.29|2328.99|2333.74|2325.44|808
1756571100000|2025-08-30 16:25:00|2336.6|2328.3|2336.3|2328|2337.32|2329.02|2335.42|2327.12|755
1756571400000|2025-08-30 16:30:00|2336.28|2327.98|2338.56|2330.26|2341.62|2333.32|2335.12|2326.82|773
1756571700000|2025-08-30 16:35:00|2338.58|2330.28|2343.15|2334.85|2343.15|2334.85|2338.58|2330.28|810
1756572000000|2025-08-30 16:40:00|2343.14|2334.84|2342.69|2334.39|2345.13|2336.83|2342.57|2334.27|802
1756572300000|2025-08-30 16:45:00|2342.7|2334.4|2341.9|2333.6|2344.68|2336.38|2341.67|2333.37|606
1756572600000|2025-08-30 16:50:00|2341.89|2333.59|2341.5|2333.2|2344.29|2335.99|2340.89|2332.59|531
1756572900000|2025-08-30 16:55:00|2341.53|2333.23|2341.27|2332.97|2341.72|2333.42|2338.73|2330.43|701
1756573200000|2025-08-30 17:00:00|2341.26|2332.96|2349.58|2341.28|2349.81|2341.51|2340.69|2332.39|592
1756573500000|2025-08-30 17:05:00|2349.57|2341.27|2344.74|2336.44|2349.91|2341.61|2344.62|2336.32|587
1756573800000|2025-08-30 17:10:00|2344.75|2336.45|2347.66|2339.36|2347.85|2339.55|2344.75|2336.45|473
1756574100000|2025-08-30 17:15:00|2347.71|2339.41|2344.65|2336.35|2348.48|2340.18|2344.41|2336.11|558
1756574400000|2025-08-30 17:20:00|2344.59|2336.29|2341.89|2333.59|2345.11|2336.81|2341.89|2333.59|484
1756574700000|2025-08-30 17:25:00|2341.88|2333.58|2342.31|2334.01|2345.47|2337.17|2341.88|2333.58|495
1756575000000|2025-08-30 17:30:00|2342.32|2334.02|2339.11|2330.81|2343.37|2335.07|2338.64|2330.34|397
1756575300000|2025-08-30 17:35:00|2339.09|2330.79|2338.44|2330.14|2339.31|2331.01|2337.22|2328.92|543
1756575600000|2025-08-30 17:40:00|2338.47|2330.17|2336.31|2328.01|2338.47|2330.17|2335.44|2327.14|501
1756575900000|2025-08-30 17:45:00|2336.3|2328|2339.09|2330.79|2339.49|2331.19|2333.43|2325.13|595
1756576200000|2025-08-30 17:50:00|2338.89|2330.59|2338.87|2330.57|2341.78|2333.48|2337.9|2329.6|419
1756576500000|2025-08-30 17:55:00|2338.94|2330.64|2343.58|2335.28|2343.75|2335.45|2337.6|2329.3|369
1756576800000|2025-08-30 18:00:00|2343.5|2335.2|2343.7|2335.4|2344.01|2335.71|2341.54|2333.24|427
1756577100000|2025-08-30 18:05:00|2343.69|2335.39|2346.41|2338.11|2348.43|2340.13|2343.61|2335.31|461
1756577400000|2025-08-30 18:10:00|2346.48|2338.18|2344.6|2336.3|2346.61|2338.31|2343.15|2334.85|527
1756577700000|2025-08-30 18:15:00|2344.56|2336.26|2341.32|2333.02|2345.29|2336.99|2339.75|2331.45|421
1756578000000|2025-08-30 18:20:00|2341.55|2333.25|2338.31|2330.01|2341.61|2333.31|2337.09|2328.79|436
1756578300000|2025-08-30 18:25:00|2338.11|2329.81|2342.55|2334.25|2343.54|2335.24|2338.11|2329.81|435
1756578600000|2025-08-30 18:30:00|2342.52|2334.22|2340.13|2331.83|2343.36|2335.06|2339.85|2331.55|443
1756578900000|2025-08-30 18:35:00|2340.17|2331.87|2340.71|2332.41|2343.85|2335.55|2339.8|2331.5|442
1756579200000|2025-08-30 18:40:00|2340.72|2332.42|2339.68|2331.38|2341.72|2333.42|2337|2328.7|374
1756579500000|2025-08-30 18:45:00|2339.69|2331.39|2341.55|2333.25|2342.53|2334.23|2339.21|2330.91|438
1756579800000|2025-08-30 18:50:00|2341.86|2333.56|2344.77|2336.47|2345.16|2336.86|2340.85|2332.55|264
1756580100000|2025-08-30 18:55:00|2344.42|2336.12|2339.9|2331.6|2344.42|2336.12|2339.8|2331.5|379
1756580400000|2025-08-30 19:00:00|2339.99|2331.69|2338.29|2329.99|2342.31|2334.01|2338.02|2329.72|485
1756580700000|2025-08-30 19:05:00|2338.44|2330.14|2337.64|2329.34|2339.66|2331.36|2337.25|2328.95|439
1756581000000|2025-08-30 19:10:00|2337.66|2329.36|2339.22|2330.92|2340.54|2332.24|2337.28|2328.98|325
1756581300000|2025-08-30 19:15:00|2339.11|2330.81|2341.05|2332.75|2341.09|2332.79|2338.81|2330.51|529
1756581600000|2025-08-30 19:20:00|2340.48|2332.18|2337.51|2329.21|2341.05|2332.75|2335.48|2327.18|438
1756581900000|2025-08-30 19:25:00|2337.6|2329.3|2342.81|2334.51|2343.06|2334.76|2337.6|2329.3|378
1756582200000|2025-08-30 19:30:00|2342.88|2334.58|2339.27|2330.97|2343.61|2335.31|2337.12|2328.82|490
1756582500000|2025-08-30 19:35:00|2339.26|2330.96|2342.45|2334.15|2342.55|2334.25|2339.17|2330.87|351
1756582800000|2025-08-30 19:40:00|2342.51|2334.21|2344.36|2336.06|2344.37|2336.07|2341.24|2332.94|239
1756583100000|2025-08-30 19:45:00|2344.24|2335.94|2340.58|2332.28|2344.37|2336.07|2339.5|2331.2|419
1756583400000|2025-08-30 19:50:00|2340.56|2332.26|2339.85|2331.55|2342.01|2333.71|2339.84|2331.54|365
1756583700000|2025-08-30 19:55:00|2339.71|2331.41|2340.64|2332.34|2341.14|2332.84|2339.11|2330.81|322
1756584000000|2025-08-30 20:00:00|2341.1|2332.8|2339.1|2330.8|2341.82|2333.52|2338.93|2330.63|372
1756584300000|2025-08-30 20:05:00|2339.06|2330.76|2338.5|2330.2|2343.06|2334.76|2338.28|2329.98|366
1756584600000|2025-08-30 20:10:00|2338.52|2330.22|2338.56|2330.26|2339.14|2330.84|2336.65|2328.35|411
1756584900000|2025-08-30 20:15:00|2338.53|2330.23|2336.54|2328.24|2339.59|2331.29|2336.51|2328.21|467
1756585200000|2025-08-30 20:20:00|2336.69|2328.39|2339.12|2330.82|2340.45|2332.15|2336.67|2328.37|276
1756585500000|2025-08-30 20:25:00|2339.19|2330.89|2340.76|2332.46|2340.8|2332.5|2339.08|2330.78|206
1756585800000|2025-08-30 20:30:00|2340.74|2332.44|2336.13|2327.83|2340.79|2332.49|2335.75|2327.45|467
1756586100000|2025-08-30 20:35:00|2336.21|2327.91|2336.66|2328.36|2338.59|2330.29|2333.07|2324.77|396
1756586400000|2025-08-30 20:40:00|2336.67|2328.37|2338.25|2329.95|2338.28|2329.98|2335.76|2327.46|329
1756586700000|2025-08-30 20:45:00|2338.24|2329.94|2337.61|2329.31|2339.34|2331.04|2337.56|2329.26|292
1756587000000|2025-08-30 20:50:00|2337.74|2329.44|2340.69|2332.39|2340.72|2332.42|2337.7|2329.4|290
1756587300000|2025-08-30 20:55:00|2340.71|2332.41|2341.13|2332.83|2341.13|2332.83|2338.98|2330.68|367
1756587600000|2025-08-30 21:00:00|2340.94|2332.64|2343.57|2335.27|2343.61|2335.31|2339.08|2330.78|330
1756587900000|2025-08-30 21:05:00|2343.55|2335.25|2342.05|2333.75|2344.26|2335.96|2339.48|2331.18|265
1756588200000|2025-08-30 21:10:00|2342.3|2334|2348.25|2339.95|2348.83|2340.53|2342.25|2333.95|266
1756588500000|2025-08-30 21:15:00|2348.24|2339.94|2341.8|2333.5|2348.33|2340.03|2341.17|2332.87|435
1756588800000|2025-08-30 21:20:00|2341.79|2333.49|2342.33|2334.03|2345.11|2336.81|2341.17|2332.87|333
1756589100000|2025-08-30 21:25:00|2342.34|2334.04|2341.18|2332.88|2342.76|2334.46|2341.02|2332.72|216
1756589400000|2025-08-30 21:30:00|2341.14|2332.84|2340.29|2331.99|2342.26|2333.96|2340.11|2331.81|142
1756589700000|2025-08-30 21:35:00|2340.31|2332.01|2342.97|2334.67|2342.97|2334.67|2340.29|2331.99|88
1756590000000|2025-08-30 21:40:00|2342.94|2334.64|2344.31|2336.01|2344.34|2336.04|2341.71|2333.41|268
1756590300000|2025-08-30 21:45:00|2344.33|2336.03|2344.2|2335.9|2344.39|2336.09|2343.6|2335.3|127
1756590600000|2025-08-30 21:50:00|2344.21|2335.91|2344.9|2336.6|2344.97|2336.67|2343.72|2335.42|177
1756590900000|2025-08-30 21:55:00|2345.11|2336.81|2346.63|2338.33|2347.64|2339.34|2345.09|2336.79|289
1756591200000|2025-08-30 22:00:00|2346.64|2338.34|2342.23|2333.93|2346.64|2338.34|2341.57|2333.27|462
1756591500000|2025-08-30 22:05:00|2342.24|2333.94|2339.18|2330.88|2342.29|2333.99|2338.4|2330.1|286
1756591800000|2025-08-30 22:10:00|2339.17|2330.87|2339.69|2331.39|2340.29|2331.99|2339.11|2330.81|260
1756592100000|2025-08-30 22:15:00|2339.71|2331.41|2344.86|2336.56|2344.86|2336.56|2339.3|2331|323
1756592400000|2025-08-30 22:20:00|2344.89|2336.59|2346.02|2337.72|2346.66|2338.36|2344.49|2336.19|323
1756592700000|2025-08-30 22:25:00|2346.07|2337.77|2348.07|2339.77|2349|2340.7|2346.05|2337.75|292
1756593000000|2025-08-30 22:30:00|2347.79|2339.49|2344.06|2335.76|2348.5|2340.2|2344.06|2335.76|233
1756593300000|2025-08-30 22:35:00|2343.88|2335.58|2345.23|2336.93|2346.56|2338.26|2343.87|2335.57|239
1756593600000|2025-08-30 22:40:00|2345.1|2336.8|2346.08|2337.78|2347.45|2339.15|2344.64|2336.34|178
1756593900000|2025-08-30 22:45:00|2344.98|2336.68|2343.38|2335.08|2345.08|2336.78|2343.32|2335.02|473
1756594200000|2025-08-30 22:50:00|2343.39|2335.09|2344.54|2336.24|2344.58|2336.28|2343.06|2334.76|491
1756594500000|2025-08-30 22:55:00|2344.53|2336.23|2344.33|2336.03|2345.09|2336.79|2343.87|2335.57|633
1756594800000|2025-08-30 23:00:00|2344.32|2336.02|2347.27|2338.97|2349.14|2340.84|2344.18|2335.88|432
1756595100000|2025-08-30 23:05:00|2347.14|2338.84|2347.59|2339.29|2347.63|2339.33|2345.36|2337.06|595
1756595400000|2025-08-30 23:10:00|2347.62|2339.32|2349.24|2340.94|2350.1|2341.8|2347.31|2339.01|607
1756595700000|2025-08-30 23:15:00|2349.26|2340.96|2349.1|2340.8|2353.46|2345.16|2348.99|2340.69|383
1756596000000|2025-08-30 23:20:00|2349.09|2340.79|2349.07|2340.77|2349.63|2341.33|2348.2|2339.9|462
1756596300000|2025-08-30 23:25:00|2349.08|2340.78|2353.53|2345.23|2354.86|2346.56|2349.02|2340.72|403
1756596600000|2025-08-30 23:30:00|2353.51|2345.21|2352.13|2343.83|2354.38|2346.08|2350.62|2342.32|507
1756596900000|2025-08-30 23:35:00|2352.08|2343.78|2352.18|2343.88|2352.59|2344.29|2351.3|2343|597
1756597200000|2025-08-30 23:40:00|2352.2|2343.9|2352.39|2344.09|2353.72|2345.42|2350.44|2342.14|363
1756597500000|2025-08-30 23:45:00|2352.6|2344.3|2349.29|2340.99|2352.6|2344.3|2349.17|2340.87|473
1756597800000|2025-08-30 23:50:00|2349.33|2341.03|2352.72|2344.42|2352.72|2344.42|2348.68|2340.38|577
1756598100000|2025-08-30 23:55:00|2352.64|2344.34|2354.68|2346.38|2354.91|2346.61|2352.64|2344.34|325
1756598400000|2025-08-31 00:00:00|2354.71|2346.41|2354.19|2345.89|2356.89|2348.59|2353.13|2344.83|461
1756598700000|2025-08-31 00:05:00|2354.13|2345.83|2354.93|2346.63|2356.58|2348.28|2354.03|2345.73|429
1756599000000|2025-08-31 00:10:00|2354.92|2346.62|2353.13|2344.83|2355.98|2347.68|2352.35|2344.05|526
1756599300000|2025-08-31 00:15:00|2353.17|2344.87|2351.95|2343.65|2354.72|2346.42|2351.29|2342.99|698
1756599600000|2025-08-31 00:20:00|2351.96|2343.66|2348.01|2339.71|2353.24|2344.94|2347.84|2339.54|461
1756599900000|2025-08-31 00:25:00|2348|2339.7|2350.24|2341.94|2352.07|2343.77|2347.03|2338.73|509
1756600200000|2025-08-31 00:30:00|2350.25|2341.95|2353.91|2345.61|2356.4|2348.1|2349.44|2341.14|687
1756600500000|2025-08-31 00:35:00|2353.9|2345.6|2357.06|2348.76|2357.82|2349.52|2351.34|2343.04|634
1756600800000|2025-08-31 00:40:00|2357.08|2348.78|2365.23|2356.93|2366.64|2358.34|2356.68|2348.38|625
1756601100000|2025-08-31 00:45:00|2365.22|2356.92|2370.61|2362.31|2373.97|2365.67|2364.44|2356.14|704
1756601400000|2025-08-31 00:50:00|2370.6|2362.3|2381.69|2373.39|2381.76|2373.46|2367.82|2359.52|740
1756601700000|2025-08-31 00:55:00|2381.46|2373.16|2382.97|2374.67|2386.14|2377.84|2379.54|2371.24|711
1756602000000|2025-08-31 01:00:00|2383.14|2374.84|2379.9|2371.6|2385.95|2377.65|2375.22|2366.92|700
1756602300000|2025-08-31 01:05:00|2380.05|2371.75|2371.99|2363.69|2381.48|2373.18|2370.6|2362.3|735
1756602600000|2025-08-31 01:10:00|2371.98|2363.68|2369.63|2361.33|2372.55|2364.25|2368.94|2360.64|662
1756602900000|2025-08-31 01:15:00|2369.62|2361.32|2368.88|2360.58|2371.52|2363.22|2368.56|2360.26|615
1756603200000|2025-08-31 01:20:00|2368.99|2360.69|2371.21|2362.91|2371.21|2362.91|2367.15|2358.85|569
1756603500000|2025-08-31 01:25:00|2371.26|2362.96|2368.64|2360.34|2371.64|2363.34|2365.4|2357.1|557
1756603800000|2025-08-31 01:30:00|2368.56|2360.26|2379.15|2370.85|2381.02|2372.72|2367.82|2359.52|647
1756604100000|2025-08-31 01:35:00|2379.14|2370.84|2375.82|2367.52|2379.82|2371.52|2375.41|2367.11|590
1756604400000|2025-08-31 01:40:00|2375.75|2367.45|2376.16|2367.86|2378.01|2369.71|2372.9|2364.6|641
1756604700000|2025-08-31 01:45:00|2376.1|2367.8|2374.26|2365.96|2378.45|2370.15|2373.31|2365.01|524
1756605000000|2025-08-31 01:50:00|2374.25|2365.95|2380.03|2371.73|2380.3|2372|2373.99|2365.69|635
1756605300000|2025-08-31 01:55:00|2380.01|2371.71|2380.88|2372.58|2384.84|2376.54|2379.48|2371.18|547
1756605600000|2025-08-31 02:00:00|2380.87|2372.57|2376.8|2368.5|2384.25|2375.95|2376.79|2368.49|711
1756605900000|2025-08-31 02:05:00|2376.79|2368.49|2375.7|2367.4|2377.03|2368.73|2373.88|2365.58|464
1756606200000|2025-08-31 02:10:00|2375.71|2367.41|2375.84|2367.54|2378.43|2370.13|2375.26|2366.96|559
1756606500000|2025-08-31 02:15:00|2375.53|2367.23|2376.05|2367.75|2378.13|2369.83|2375.53|2367.23|649
1756606800000|2025-08-31 02:20:00|2375.85|2367.55|2378.86|2370.56|2378.86|2370.56|2375.61|2367.31|546
1756607100000|2025-08-31 02:25:00|2379.01|2370.71|2380.81|2372.51|2381.23|2372.93|2378.45|2370.15|492
1756607400000|2025-08-31 02:30:00|2380.84|2372.54|2375.57|2367.27|2380.84|2372.54|2375.5|2367.2|545
1756607700000|2025-08-31 02:35:00|2375.58|2367.28|2384.45|2376.15|2384.46|2376.16|2375.52|2367.22|530
1756608000000|2025-08-31 02:40:00|2384.46|2376.16|2377.61|2369.31|2385.14|2376.84|2377.61|2369.31|522
1756608300000|2025-08-31 02:45:00|2377.6|2369.3|2377.53|2369.23|2379.19|2370.89|2376.1|2367.8|400
1756608600000|2025-08-31 02:50:00|2377.51|2369.21|2376.2|2367.9|2379.03|2370.73|2375.93|2367.63|428
1756608900000|2025-08-31 02:55:00|2376.15|2367.85|2381.02|2372.72|2381.06|2372.76|2376.08|2367.78|436
1756609200000|2025-08-31 03:00:00|2381.15|2372.85|2388.59|2380.29|2388.59|2380.29|2380.88|2372.58|547
1756609500000|2025-08-31 03:05:00|2388.58|2380.28|2391.02|2382.72|2394.54|2386.24|2387.85|2379.55|505
1756609800000|2025-08-31 03:10:00|2391.01|2382.71|2388.83|2380.53|2395.36|2387.06|2388.81|2380.51|477
1756610100000|2025-08-31 03:15:00|2388.84|2380.54|2385.49|2377.19|2389.47|2381.17|2384.91|2376.61|495
1756610400000|2025-08-31 03:20:00|2385.47|2377.17|2385.02|2376.72|2385.66|2377.36|2381.89|2373.59|364
1756610700000|2025-08-31 03:25:00|2385.1|2376.8|2383.88|2375.58|2385.1|2376.8|2381.23|2372.93|590
1756611000000|2025-08-31 03:30:00|2383.89|2375.59|2382.96|2374.66|2384.47|2376.17|2381.2|2372.9|670
1756611300000|2025-08-31 03:35:00|2382.95|2374.65|2385.54|2377.24|2386.08|2377.78|2380.72|2372.42|787
1756611600000|2025-08-31 03:40:00|2385.55|2377.25|2386.06|2377.76|2386.56|2378.26|2385.2|2376.9|476
1756611900000|2025-08-31 03:45:00|2386.05|2377.75|2390.59|2382.29|2390.8|2382.5|2386.05|2377.75|482
1756612200000|2025-08-31 03:50:00|2390.61|2382.31|2391.02|2382.72|2393.81|2385.51|2389.09|2380.79|453
1756612500000|2025-08-31 03:55:00|2391.01|2382.71|2393.02|2384.72|2394|2385.7|2389.87|2381.57|509
1756612800000|2025-08-31 04:00:00|2393.03|2384.73|2392.97|2384.67|2394.77|2386.47|2391.46|2383.16|481
1756613100000|2025-08-31 04:05:00|2392.96|2384.66|2396.1|2387.8|2397.6|2389.3|2390.32|2382.02|412
1756613400000|2025-08-31 04:10:00|2396.07|2387.77|2398.78|2390.48|2399.61|2391.31|2395.43|2387.13|392
1756613700000|2025-08-31 04:15:00|2398.75|2390.45|2394.42|2386.12|2398.8|2390.5|2392.16|2383.86|670
1756614000000|2025-08-31 04:20:00|2394.51|2386.21|2391.9|2383.6|2398.26|2389.96|2391.87|2383.57|639
1756614300000|2025-08-31 04:25:00|2391.92|2383.62|2385.03|2376.73|2392.96|2384.66|2384.61|2376.31|676
1756614600000|2025-08-31 04:30:00|2385.01|2376.71|2392.8|2384.5|2392.82|2384.52|2384.06|2375.76|692
1756614900000|2025-08-31 04:35:00|2393.08|2384.78|2392.31|2384.01|2395.11|2386.81|2389.45|2381.15|653
1756615200000|2025-08-31 04:40:00|2392.35|2384.05|2389.6|2381.3|2393.07|2384.77|2387.11|2378.81|732
1756615500000|2025-08-31 04:45:00|2389.5|2381.2|2392.55|2384.25|2394.49|2386.19|2389.14|2380.84|683
1756615800000|2025-08-31 04:50:00|2392.47|2384.17|2383.4|2375.1|2392.47|2384.17|2381.95|2373.65|469
1756616100000|2025-08-31 04:55:00|2383.45|2375.15|2385.64|2377.34|2386.46|2378.16|2383.45|2375.15|519
1756616400000|2025-08-31 05:00:00|2385.65|2377.35|2376.15|2367.85|2385.65|2377.35|2375.83|2367.53|553
1756616700000|2025-08-31 05:05:00|2376.18|2367.88|2377.69|2369.39|2378.3|2370|2375.75|2367.45|610
1756617000000|2025-08-31 05:10:00|2378.13|2369.83|2375.72|2367.42|2378.13|2369.83|2375.28|2366.98|514
1756617300000|2025-08-31 05:15:00|2375.71|2367.41|2375.54|2367.24|2377.25|2368.95|2374.11|2365.81|617
1756617600000|2025-08-31 05:20:00|2375.56|2367.26|2371.24|2362.94|2375.63|2367.33|2371.23|2362.93|347
1756617900000|2025-08-31 05:25:00|2370.83|2362.53|2369.88|2361.58|2372.06|2363.76|2369.87|2361.57|290
1756618200000|2025-08-31 05:30:00|2369.87|2361.57|2372.67|2364.37|2374.01|2365.71|2369.87|2361.57|412
1756618500000|2025-08-31 05:35:00|2372.69|2364.39|2374.24|2365.94|2374.77|2366.47|2371.18|2362.88|679
1756618800000|2025-08-31 05:40:00|2374.23|2365.93|2379.86|2371.56|2379.86|2371.56|2373.74|2365.44|581
1756619100000|2025-08-31 05:45:00|2379.81|2371.51|2377.88|2369.58|2381.23|2372.93|2377.18|2368.88|357
1756619400000|2025-08-31 05:50:00|2377.89|2369.59|2382.95|2374.65|2383.28|2374.98|2377.84|2369.54|361
1756619700000|2025-08-31 05:55:00|2382.93|2374.63|2384.55|2376.25|2384.55|2376.25|2381.16|2372.86|521
1756620000000|2025-08-31 06:00:00|2384.56|2376.26|2381.95|2373.65|2385.99|2377.69|2381.94|2373.64|367
1756620300000|2025-08-31 06:05:00|2382.04|2373.74|2381.21|2372.91|2382.86|2374.56|2380.31|2372.01|313
1756620600000|2025-08-31 06:10:00|2381.2|2372.9|2380.19|2371.89|2383.89|2375.59|2380.07|2371.77|344
1756620900000|2025-08-31 06:15:00|2380.18|2371.88|2379.15|2370.85|2380.19|2371.89|2378.15|2369.85|577
1756621200000|2025-08-31 06:20:00|2379.08|2370.78|2378.49|2370.19|2379.61|2371.31|2375.88|2367.58|522
1756621500000|2025-08-31 06:25:00|2378.35|2370.05|2381.82|2373.52|2383.61|2375.31|2377.92|2369.62|409
1756621800000|2025-08-31 06:30:00|2381.83|2373.53|2377.32|2369.02|2385.63|2377.33|2377.27|2368.97|336
1756622100000|2025-08-31 06:35:00|2377.39|2369.09|2374.9|2366.6|2377.7|2369.4|2370.55|2362.25|678
1756622400000|2025-08-31 06:40:00|2374.89|2366.59|2376.58|2368.28|2379.02|2370.72|2374.84|2366.54|358
1756622700000|2025-08-31 06:45:00|2376.57|2368.27|2372.71|2364.41|2377.71|2369.41|2372.56|2364.26|345
1756623000000|2025-08-31 06:50:00|2372.7|2364.4|2374.36|2366.06|2376.89|2368.59|2372.25|2363.95|552
1756623300000|2025-08-31 06:55:00|2374.35|2366.05|2374.4|2366.1|2375.61|2367.31|2372.85|2364.55|650
1756623600000|2025-08-31 07:00:00|2374.38|2366.08|2377.84|2369.54|2378.05|2369.75|2373.54|2365.24|565
1756623900000|2025-08-31 07:05:00|2377.81|2369.51|2382.5|2374.2|2384.18|2375.88|2377.51|2369.21|321
1756624200000|2025-08-31 07:10:00|2382.51|2374.21|2382.07|2373.77|2385.77|2377.47|2379.02|2370.72|459
1756624500000|2025-08-31 07:15:00|2382.06|2373.76|2382.15|2373.85|2384.67|2376.37|2381.47|2373.17|484
1756624800000|2025-08-31 07:20:00|2382.17|2373.87|2384.6|2376.3|2385.14|2376.84|2381.83|2373.53|266
1756625100000|2025-08-31 07:25:00|2384.59|2376.29|2385.06|2376.76|2388.54|2380.24|2384.22|2375.92|340
1756625400000|2025-08-31 07:30:00|2385.07|2376.77|2380.54|2372.24|2386.67|2378.37|2379.48|2371.18|480
1756625700000|2025-08-31 07:35:00|2380.52|2372.22|2379.25|2370.95|2380.75|2372.45|2377.86|2369.56|442
1756626000000|2025-08-31 07:40:00|2379.24|2370.94|2379.25|2370.95|2380.71|2372.41|2378.41|2370.11|490
1756626300000|2025-08-31 07:45:00|2379.24|2370.94|2378.21|2369.91|2380.27|2371.97|2378.17|2369.87|445
1756626600000|2025-08-31 07:50:00|2378.2|2369.9|2376.76|2368.46|2378.56|2370.26|2376.44|2368.14|595
1756626900000|2025-08-31 07:55:00|2376.75|2368.45|2376.54|2368.24|2376.78|2368.48|2375.53|2367.23|332
1756627200000|2025-08-31 08:00:00|2376.51|2368.21|2379.73|2371.43|2379.79|2371.49|2376.15|2367.85|484
1756627500000|2025-08-31 08:05:00|2379.77|2371.47|2378.03|2369.73|2380.17|2371.87|2377.66|2369.36|399
1756627800000|2025-08-31 08:10:00|2377.66|2369.36|2379.23|2370.93|2379.37|2371.07|2377.41|2369.11|391
1756628100000|2025-08-31 08:15:00|2379.55|2371.25|2379.88|2371.58|2380.42|2372.12|2378.38|2370.08|419
1756628400000|2025-08-31 08:20:00|2380.18|2371.88|2382.18|2373.88|2384.07|2375.77|2379.54|2371.24|358
1756628700000|2025-08-31 08:25:00|2382.21|2373.91|2385.52|2377.22|2385.6|2377.3|2382.09|2373.79|512
1756629000000|2025-08-31 08:30:00|2385.39|2377.09|2386.28|2377.98|2386.46|2378.16|2383.58|2375.28|458
1756629300000|2025-08-31 08:35:00|2386.68|2378.38|2389.61|2381.31|2390.28|2381.98|2384.69|2376.39|493
1756629600000|2025-08-31 08:40:00|2389.55|2381.25|2391.7|2383.4|2392.69|2384.39|2389.2|2380.9|563
1756629900000|2025-08-31 08:45:00|2391.66|2383.36|2389.65|2381.35|2392.34|2384.04|2386.48|2378.18|622
1756630200000|2025-08-31 08:50:00|2389.62|2381.32|2392.12|2383.82|2392.68|2384.38|2389.23|2380.93|391
1756630500000|2025-08-31 08:55:00|2392.11|2383.81|2393.52|2385.22|2393.62|2385.32|2389.89|2381.59|648
1756630800000|2025-08-31 09:00:00|2393.32|2385.02|2389.65|2381.35|2393.62|2385.32|2389.14|2380.84|446
1756631100000|2025-08-31 09:05:00|2389.66|2381.36|2389.12|2380.82|2391.78|2383.48|2388.11|2379.81|509
1756631400000|2025-08-31 09:10:00|2389.11|2380.81|2390.23|2381.93|2391.51|2383.21|2388.31|2380.01|481
1756631700000|2025-08-31 09:15:00|2390.22|2381.92|2387.22|2378.92|2390.32|2382.02|2387.22|2378.92|499
1756632000000|2025-08-31 09:20:00|2387.23|2378.93|2389.62|2381.32|2391.87|2383.57|2387.19|2378.89|250
1756632300000|2025-08-31 09:25:00|2389.6|2381.3|2387.68|2379.38|2389.6|2381.3|2387.09|2378.79|476
1756632600000|2025-08-31 09:30:00|2387.67|2379.37|2384.73|2376.43|2387.67|2379.37|2384.01|2375.71|432
1756632900000|2025-08-31 09:35:00|2384.72|2376.42|2385.84|2377.54|2386.53|2378.23|2384.72|2376.42|691
1756633200000|2025-08-31 09:40:00|2385.85|2377.55|2385.05|2376.75|2389.66|2381.36|2385.03|2376.73|510
1756633500000|2025-08-31 09:45:00|2385.04|2376.74|2382.56|2374.26|2385.11|2376.81|2378.69|2370.39|493
1756633800000|2025-08-31 09:50:00|2382.55|2374.25|2380.15|2371.85|2382.73|2374.43|2379.76|2371.46|516
1756634100000|2025-08-31 09:55:00|2380.16|2371.86|2377.53|2369.23|2380.54|2372.24|2377.22|2368.92|656
1756634400000|2025-08-31 10:00:00|2377.54|2369.24|2377.25|2368.95|2379.83|2371.53|2376.22|2367.92|602
1756634700000|2025-08-31 10:05:00|2377.21|2368.91|2372.24|2363.94|2377.25|2368.95|2372.19|2363.89|518
1756635000000|2025-08-31 10:10:00|2372.23|2363.93|2370.61|2362.31|2373.32|2365.02|2370|2361.7|702
1756635300000|2025-08-31 10:15:00|2370.58|2362.28|2365.55|2357.25|2373.1|2364.8|2365.55|2357.25|556
1756635600000|2025-08-31 10:20:00|2365.54|2357.24|2366.43|2358.13|2367.27|2358.97|2365.21|2356.91|506
1756635900000|2025-08-31 10:25:00|2366.62|2358.32|2367.57|2359.27|2369.57|2361.27|2366.22|2357.92|465
1756636200000|2025-08-31 10:30:00|2367.58|2359.28|2366.13|2357.83|2370.95|2362.65|2366.02|2357.72|387
1756636500000|2025-08-31 10:35:00|2366.14|2357.84|2363.42|2355.12|2366.21|2357.91|2362.14|2353.84|295
1756636800000|2025-08-31 10:40:00|2363.64|2355.34|2362.55|2354.25|2364.41|2356.11|2361.83|2353.53|298
1756637100000|2025-08-31 10:45:00|2362.62|2354.32|2365.67|2357.37|2365.71|2357.41|2361.04|2352.74|494
1756637400000|2025-08-31 10:50:00|2365.66|2357.36|2370.01|2361.71|2370.01|2361.71|2361.7|2353.4|366
1756637700000|2025-08-31 10:55:00|2370.02|2361.72|2369.66|2361.36|2373.16|2364.86|2369.36|2361.06|483
1756638000000|2025-08-31 11:00:00|2369.65|2361.35|2366.2|2357.9|2371.68|2363.38|2365.28|2356.98|610
1756638300000|2025-08-31 11:05:00|2366.21|2357.91|2366.98|2358.68|2367.97|2359.67|2365.31|2357.01|473
1756638600000|2025-08-31 11:10:00|2367|2358.7|2370.08|2361.78|2370.57|2362.27|2366.8|2358.5|349
1756638900000|2025-08-31 11:15:00|2370.09|2361.79|2372.5|2364.2|2372.58|2364.28|2365.18|2356.88|555
1756639200000|2025-08-31 11:20:00|2372.46|2364.16|2378.62|2370.32|2378.73|2370.43|2370.24|2361.94|445
1756639500000|2025-08-31 11:25:00|2378.78|2370.48|2382.28|2373.98|2383.27|2374.97|2378.24|2369.94|355
1756639800000|2025-08-31 11:30:00|2382.3|2374|2381.45|2373.15|2384.73|2376.43|2381|2372.7|556
1756640100000|2025-08-31 11:35:00|2381.35|2373.05|2378.15|2369.85|2383.25|2374.95|2378.05|2369.75|504
1756640400000|2025-08-31 11:40:00|2378.08|2369.78|2381.12|2372.82|2381.52|2373.22|2377.88|2369.58|319
1756640700000|2025-08-31 11:45:00|2381.1|2372.8|2377.45|2369.15|2382.54|2374.24|2376.23|2367.93|405
1756641000000|2025-08-31 11:50:00|2377.5|2369.2|2378.61|2370.31|2382.09|2373.79|2377.33|2369.03|468
1756641300000|2025-08-31 11:55:00|2378.63|2370.33|2385.13|2376.83|2385.27|2376.97|2377.15|2368.85|424
1756641600000|2025-08-31 12:00:00|2385.19|2376.89|2375.19|2366.89|2385.77|2377.47|2375.02|2366.72|568
1756641900000|2025-08-31 12:05:00|2375.07|2366.77|2386.52|2378.22|2386.64|2378.34|2373.53|2365.23|594
1756642200000|2025-08-31 12:10:00|2386.51|2378.21|2382.51|2374.21|2388.43|2380.13|2379.6|2371.3|726
1756642500000|2025-08-31 12:15:00|2382.5|2374.2|2379.19|2370.89|2385.61|2377.31|2379.18|2370.88|621
1756642800000|2025-08-31 12:20:00|2379.18|2370.88|2380.2|2371.9|2381.31|2373.01|2377.19|2368.89|563
1756643100000|2025-08-31 12:25:00|2380.21|2371.91|2379.22|2370.92|2382.67|2374.37|2378.21|2369.91|532
1756643400000|2025-08-31 12:30:00|2379.21|2370.91|2387.69|2379.39|2387.89|2379.59|2378.73|2370.43|613
1756643700000|2025-08-31 12:35:00|2387.71|2379.41|2384.68|2376.38|2390.37|2382.07|2382.63|2374.33|603
1756644000000|2025-08-31 12:40:00|2384.67|2376.37|2382.59|2374.29|2385.35|2377.05|2381.68|2373.38|512
1756644300000|2025-08-31 12:45:00|2382.75|2374.45|2383.43|2375.13|2385.78|2377.48|2381.14|2372.84|632
1756644600000|2025-08-31 12:50:00|2383.12|2374.82|2388.26|2379.96|2389.04|2380.74|2382.74|2374.44|546
1756644900000|2025-08-31 12:55:00|2388.23|2379.93|2404.56|2396.26|2408.27|2399.97|2388.14|2379.84|627
1756645200000|2025-08-31 13:00:00|2404.57|2396.27|2395.86|2387.56|2410.33|2402.03|2395.86|2387.56|972
1756645500000|2025-08-31 13:05:00|2395.71|2387.41|2389.56|2381.26|2398.01|2389.71|2388.48|2380.18|862
1756645800000|2025-08-31 13:10:00|2389.55|2381.25|2392.98|2384.68|2396.5|2388.2|2389.48|2381.18|620
1756646100000|2025-08-31 13:15:00|2392.96|2384.66|2399.29|2390.99|2401.07|2392.77|2392.83|2384.53|680
1756646400000|2025-08-31 13:20:00|2399.27|2390.97|2401.62|2393.32|2407.59|2399.29|2399.04|2390.74|769
1756646700000|2025-08-31 13:25:00|2401.61|2393.31|2399.05|2390.75|2405.59|2397.29|2398.66|2390.36|573
1756647000000|2025-08-31 13:30:00|2399.06|2390.76|2395.27|2386.97|2402.08|2393.78|2393.44|2385.14|660
1756647300000|2025-08-31 13:35:00|2395.43|2387.13|2387.65|2379.35|2396.57|2388.27|2387.65|2379.35|623
1756647600000|2025-08-31 13:40:00|2387.63|2379.33|2390.26|2381.96|2392.63|2384.33|2387.49|2379.19|596
1756647900000|2025-08-31 13:45:00|2390.27|2381.97|2392.49|2384.19|2394.75|2386.45|2389.7|2381.4|713
1756648200000|2025-08-31 13:50:00|2392.51|2384.21|2389.65|2381.35|2394.34|2386.04|2389.36|2381.06|631
1756648500000|2025-08-31 13:55:00|2389.67|2381.37|2393.4|2385.1|2394.81|2386.51|2389.67|2381.37|616
1756648800000|2025-08-31 14:00:00|2393.45|2385.15|2383.9|2375.6|2396.93|2388.63|2383.9|2375.6|533
1756649100000|2025-08-31 14:05:00|2383.87|2375.57|2377.31|2369.01|2384|2375.7|2375.87|2367.57|595
1756649400000|2025-08-31 14:10:00|2377.32|2369.02|2377.43|2369.13|2378.49|2370.19|2371.63|2363.33|594
1756649700000|2025-08-31 14:15:00|2377.48|2369.18|2379.52|2371.22|2380.39|2372.09|2373.93|2365.63|705
1756650000000|2025-08-31 14:20:00|2379.53|2371.23|2375.54|2367.24|2379.55|2371.25|2373.84|2365.54|582
1756650300000|2025-08-31 14:25:00|2375.56|2367.26|2378.54|2370.24|2379.51|2371.21|2374.47|2366.17|628
1756650600000|2025-08-31 14:30:00|2378.53|2370.23|2380.23|2371.93|2382.62|2374.32|2377.71|2369.41|704
1756650900000|2025-08-31 14:35:00|2380.22|2371.92|2380.17|2371.87|2384.42|2376.12|2379.61|2371.31|661
1756651200000|2025-08-31 14:40:00|2380.16|2371.86|2378.56|2370.26|2380.57|2372.27|2377.72|2369.42|580
1756651500000|2025-08-31 14:45:00|2378.55|2370.25|2375.7|2367.4|2379.78|2371.48|2375.37|2367.07|583
1756651800000|2025-08-31 14:50:00|2375.69|2367.39|2369.54|2361.24|2376.08|2367.78|2368.59|2360.29|575
1756652100000|2025-08-31 14:55:00|2369.61|2361.31|2369.64|2361.34|2370.55|2362.25|2365.67|2357.37|360
1756652400000|2025-08-31 15:00:00|2369.69|2361.39|2376.21|2367.91|2380.6|2372.3|2368.57|2360.27|698
1756652700000|2025-08-31 15:05:00|2376.22|2367.92|2380.52|2372.22|2385.46|2377.16|2375.68|2367.38|746
1756653000000|2025-08-31 15:10:00|2380.4|2372.1|2378.3|2370|2383.52|2375.22|2376.69|2368.39|677
1756653300000|2025-08-31 15:15:00|2378.29|2369.99|2376.78|2368.48|2383.1|2374.8|2376.74|2368.44|772
1756653600000|2025-08-31 15:20:00|2376.74|2368.44|2379.51|2371.21|2380.6|2372.3|2376.28|2367.98|682
1756653900000|2025-08-31 15:25:00|2379.5|2371.2|2380.89|2372.59|2380.93|2372.63|2377.06|2368.76|680
1756654200000|2025-08-31 15:30:00|2380.87|2372.57|2376.59|2368.29|2381.77|2373.47|2376.39|2368.09|645
1756654500000|2025-08-31 15:35:00|2376.61|2368.31|2376.55|2368.25|2377.59|2369.29|2373.72|2365.42|654
1756654800000|2025-08-31 15:40:00|2376.5|2368.2|2383.2|2374.9|2383.38|2375.08|2375.1|2366.8|694
1756655100000|2025-08-31 15:45:00|2383.24|2374.94|2380.46|2372.16|2384.97|2376.67|2379.57|2371.27|698
1756655400000|2025-08-31 15:50:00|2380.47|2372.17|2380.93|2372.63|2384.73|2376.43|2380.14|2371.84|552
1756655700000|2025-08-31 15:55:00|2380.98|2372.68|2382.77|2374.47|2384.43|2376.13|2380.48|2372.18|711
1756656000000|2025-08-31 16:00:00|2383.01|2374.71|2375.26|2366.96|2384.08|2375.78|2375.21|2366.91|691
1756656300000|2025-08-31 16:05:00|2375.27|2366.97|2376.54|2368.24|2380.83|2372.53|2374.55|2366.25|646
1756656600000|2025-08-31 16:10:00|2376.46|2368.16|2375.37|2367.07|2378.65|2370.35|2374.97|2366.67|701
1756656900000|2025-08-31 16:15:00|2375.2|2366.9|2371|2362.7|2376.02|2367.72|2370.58|2362.28|679
1756657200000|2025-08-31 16:20:00|2371.02|2362.72|2370.73|2362.43|2371.83|2363.53|2367.23|2358.93|672
1756657500000|2025-08-31 16:25:00|2370.74|2362.44|2369.13|2360.83|2371.22|2362.92|2368.61|2360.31|669
1756657800000|2025-08-31 16:30:00|2369.04|2360.74|2368.56|2360.26|2370.51|2362.21|2365.22|2356.92|683
1756658100000|2025-08-31 16:35:00|2368.27|2359.97|2369.7|2361.4|2372.67|2364.37|2367.86|2359.56|656
1756658400000|2025-08-31 16:40:00|2369.58|2361.28|2373.33|2365.03|2373.93|2365.63|2369.19|2360.89|716
1756658700000|2025-08-31 16:45:00|2373.38|2365.08|2372.11|2363.81|2377.18|2368.88|2372.1|2363.8|664
1756659000000|2025-08-31 16:50:00|2372.12|2363.82|2377.5|2369.2|2377.52|2369.22|2372.12|2363.82|588
1756659300000|2025-08-31 16:55:00|2377.49|2369.19|2373.88|2365.58|2377.49|2369.19|2373.67|2365.37|661
1756659600000|2025-08-31 17:00:00|2373.87|2365.57|2370.66|2362.36|2374.24|2365.94|2369.5|2361.2|749
1756659900000|2025-08-31 17:05:00|2370.6|2362.3|2370.45|2362.15|2371.31|2363.01|2369.64|2361.34|526
1756660200000|2025-08-31 17:10:00|2370.26|2361.96|2375.99|2367.69|2376.61|2368.31|2369.56|2361.26|504
1756660500000|2025-08-31 17:15:00|2375.97|2367.67|2373.85|2365.55|2377.39|2369.09|2369.72|2361.42|559
1756660800000|2025-08-31 17:20:00|2373.9|2365.6|2374.18|2365.88|2375.36|2367.06|2372.06|2363.76|398
1756661100000|2025-08-31 17:25:00|2374.38|2366.08|2378.82|2370.52|2380.86|2372.56|2374.23|2365.93|335
1756661400000|2025-08-31 17:30:00|2378.84|2370.54|2379.84|2371.54|2382.81|2374.51|2376.91|2368.61|504
1756661700000|2025-08-31 17:35:00|2379.82|2371.52|2380.05|2371.75|2380.53|2372.23|2374.89|2366.59|516
1756662000000|2025-08-31 17:40:00|2379.87|2371.57|2381.71|2373.41|2383.16|2374.86|2379.37|2371.07|591
1756662300000|2025-08-31 17:45:00|2381.79|2373.49|2379.41|2371.11|2382.99|2374.69|2379.02|2370.72|563
1756662600000|2025-08-31 17:50:00|2379.4|2371.1|2381.03|2372.73|2381.44|2373.14|2377.17|2368.87|537
1756662900000|2025-08-31 17:55:00|2381.01|2372.71|2379.52|2371.22|2382.7|2374.4|2379.22|2370.92|747
1756663200000|2025-08-31 18:00:00|2379.58|2371.28|2378.61|2370.31|2382.3|2374|2378.57|2370.27|619
1756663500000|2025-08-31 18:05:00|2378.6|2370.3|2380.52|2372.22|2380.91|2372.61|2377.59|2369.29|581
1756663800000|2025-08-31 18:10:00|2380.61|2372.31|2381.9|2373.6|2382.05|2373.75|2379.83|2371.53|654
1756664100000|2025-08-31 18:15:00|2381.81|2373.51|2382.03|2373.73|2384.03|2375.73|2379.97|2371.67|583
1756664400000|2025-08-31 18:20:00|2382.11|2373.81|2381.41|2373.11|2383.95|2375.65|2381.36|2373.06|577
1756664700000|2025-08-31 18:25:00|2381.47|2373.17|2381.27|2372.97|2382.13|2373.83|2379.83|2371.53|601
1756665000000|2025-08-31 18:30:00|2381.25|2372.95|2385.14|2376.84|2385.15|2376.85|2381.18|2372.88|643
1756665300000|2025-08-31 18:35:00|2385.15|2376.85|2386.31|2378.01|2390.15|2381.85|2384.43|2376.13|535
1756665600000|2025-08-31 18:40:00|2386.82|2378.52|2385.54|2377.24|2388.61|2380.31|2384.59|2376.29|725
1756665900000|2025-08-31 18:45:00|2385.53|2377.23|2390.29|2381.99|2391.14|2382.84|2385.46|2377.16|635
1756666200000|2025-08-31 18:50:00|2390.45|2382.15|2388.62|2380.32|2392.15|2383.85|2388.62|2380.32|550
1756666500000|2025-08-31 18:55:00|2388.7|2380.4|2388.48|2380.18|2388.7|2380.4|2386.32|2378.02|805
1756666800000|2025-08-31 19:00:00|2388.55|2380.25|2388.26|2379.96|2388.66|2380.36|2386.11|2377.81|872
1756667100000|2025-08-31 19:05:00|2388.43|2380.13|2380.79|2372.49|2388.45|2380.15|2380.51|2372.21|771
1756667400000|2025-08-31 19:10:00|2380.77|2372.47|2378.59|2370.29|2382.08|2373.78|2378.13|2369.83|752
1756667700000|2025-08-31 19:15:00|2378.58|2370.28|2378.55|2370.25|2378.89|2370.59|2374.63|2366.33|821
1756668000000|2025-08-31 19:20:00|2378.56|2370.26|2375.64|2367.34|2380.73|2372.43|2375.15|2366.85|708
1756668300000|2025-08-31 19:25:00|2375.62|2367.32|2374.81|2366.51|2377.21|2368.91|2374.77|2366.47|677
1756668600000|2025-08-31 19:30:00|2374.86|2366.56|2375.79|2367.49|2376.39|2368.09|2374.42|2366.12|701
1756668900000|2025-08-31 19:35:00|2375.78|2367.48|2376.41|2368.11|2377.41|2369.11|2374.4|2366.1|714
1756669200000|2025-08-31 19:40:00|2376.42|2368.12|2376.42|2368.12|2378.24|2369.94|2375.43|2367.13|706
1756669500000|2025-08-31 19:45:00|2376.41|2368.11|2373.36|2365.06|2376.42|2368.12|2373|2364.7|607
1756669800000|2025-08-31 19:50:00|2373.35|2365.05|2372.22|2363.92|2374.15|2365.85|2371.49|2363.19|767
1756670100000|2025-08-31 19:55:00|2372.21|2363.91|2370.08|2361.78|2372.7|2364.4|2369.17|2360.87|676
1756670400000|2025-08-31 20:00:00|2370.07|2361.77|2374.71|2357.41|2375.51|2362.01|2369.56|2353.5|707
1756670700000|2025-08-31 20:05:00|2374.64|2357.34|2375.71|2358.41|2376.41|2359.11|2374.63|2357.33|459
1756671000000|2025-08-31 20:10:00|2375.59|2358.29|2376.62|2359.32|2378.68|2361.38|2375.2|2357.9|366
1756671300000|2025-08-31 20:15:00|2376.33|2359.03|2373.95|2356.65|2377.33|2360.03|2373.75|2356.45|367
1756671600000|2025-08-31 20:20:00|2374.19|2356.89|2372.58|2355.28|2374.19|2356.89|2371.37|2354.07|320
1756671900000|2025-08-31 20:25:00|2372.67|2355.37|2375.39|2358.09|2375.66|2358.36|2372.65|2355.35|312
1756672200000|2025-08-31 20:30:00|2375.38|2358.08|2375.56|2358.26|2378.1|2360.8|2373.89|2356.59|319
1756672500000|2025-08-31 20:35:00|2375.55|2358.25|2372.87|2355.57|2376.38|2359.08|2372.87|2355.57|329
1756672800000|2025-08-31 20:40:00|2372.89|2355.59|2372.15|2354.85|2373.06|2355.76|2371.2|2353.9|366
1756673100000|2025-08-31 20:45:00|2372.12|2354.82|2372.79|2355.49|2373.53|2356.23|2369.74|2352.44|422
1756673400000|2025-08-31 20:50:00|2372.81|2355.51|2370.22|2352.92|2373.45|2356.15|2370.04|2352.74|371
1756673700000|2025-08-31 20:55:00|2370.21|2352.91|2372.91|2355.61|2373.95|2356.65|2370.18|2352.88|568
1756674000000|2025-08-31 21:00:00|2372.9|2355.6|2371.37|2354.07|2372.9|2355.6|2370.12|2352.82|339
1756674300000|2025-08-31 21:05:00|2371.51|2354.21|2372.21|2354.91|2373.86|2356.56|2370.71|2353.41|252
1756674600000|2025-08-31 21:10:00|2372.22|2354.92|2377.41|2360.11|2377.41|2360.11|2370.1|2352.8|171
1756674900000|2025-08-31 21:15:00|2377.48|2360.18|2377.09|2359.79|2378.24|2360.94|2374.61|2357.31|460
1756675200000|2025-08-31 21:20:00|2377.07|2359.77|2374.98|2366.68|2381.33|2368.39|2374.98|2359.26|272
1756675500000|2025-08-31 21:25:00|2375.02|2366.72|2373.03|2364.73|2377.13|2368.83|2373|2364.7|307
1756675800000|2025-08-31 21:30:00|2373.02|2364.72|2374|2365.7|2375.73|2367.43|2371.38|2363.08|367
1756676100000|2025-08-31 21:35:00|2374.03|2365.73|2372.03|2363.73|2374.09|2365.79|2371.78|2363.48|245
1756676400000|2025-08-31 21:40:00|2372.07|2363.77|2373.75|2365.45|2373.95|2365.65|2371.94|2363.64|166
1756676700000|2025-08-31 21:45:00|2373.73|2365.43|2374.12|2365.82|2376.4|2368.1|2373.72|2365.42|295
1756677000000|2025-08-31 21:50:00|2374.16|2365.86|2375.5|2367.2|2376.26|2367.96|2374.04|2365.74|362
1756677300000|2025-08-31 21:55:00|2375.54|2367.24|2375.51|2367.21|2376.39|2368.09|2373.71|2365.41|449
1756677600000|2025-08-31 22:00:00|2375.56|2367.26|2368.01|2359.71|2376.65|2368.35|2368.01|2359.71|552
1756677900000|2025-08-31 22:05:00|2368.14|2359.84|2370.1|2361.8|2371.67|2363.37|2365.23|2356.93|471
1756678200000|2025-08-31 22:10:00|2370.05|2361.75|2372.1|2363.8|2373.75|2365.45|2368.23|2359.93|531
1756678500000|2025-08-31 22:15:00|2372.05|2363.75|2375.7|2367.4|2376.63|2368.33|2371.93|2363.63|371
1756678800000|2025-08-31 22:20:00|2375.57|2367.27|2374.98|2366.68|2376.75|2368.45|2373|2364.7|333
1756679100000|2025-08-31 22:25:00|2374.93|2366.63|2373.04|2364.74|2377.65|2369.35|2372.58|2364.28|255
1756679400000|2025-08-31 22:30:00|2373.15|2364.85|2362.91|2354.61|2373.6|2365.3|2362.5|2354.2|305
1756679700000|2025-08-31 22:35:00|2362.93|2354.63|2358.8|2350.5|2363.15|2354.85|2358.8|2350.5|339
1756680000000|2025-08-31 22:40:00|2358.23|2349.93|2351.06|2342.76|2360.4|2352.1|2349.66|2341.36|379
1756680300000|2025-08-31 22:45:00|2351.03|2342.73|2351.9|2343.6|2353.1|2344.8|2349.08|2340.78|430
1756680600000|2025-08-31 22:50:00|2351.83|2343.53|2353.05|2344.75|2356.13|2347.83|2351.29|2342.99|462
1756680900000|2025-08-31 22:55:00|2353.1|2344.8|2353.85|2345.55|2355.1|2346.8|2352.15|2343.85|451
1756681200000|2025-08-31 23:00:00|2353.8|2345.5|2346.75|2338.45|2354.95|2346.65|2345.54|2337.24|393
1756681500000|2025-08-31 23:05:00|2346.95|2338.65|2353.1|2344.8|2356.05|2347.75|2346.75|2338.45|365
1756681800000|2025-08-31 23:10:00|2353.05|2344.75|2355.65|2347.35|2356.65|2348.35|2351.5|2343.2|347
1756682100000|2025-08-31 23:15:00|2355.47|2347.17|2347.54|2339.24|2355.65|2347.35|2346.23|2337.93|460
1756682400000|2025-08-31 23:20:00|2347.6|2339.3|2351.65|2343.35|2352.55|2344.25|2344.95|2336.65|497
1756682700000|2025-08-31 23:25:00|2351.15|2342.85|2349.56|2341.26|2351.7|2343.4|2347.58|2339.28|284
1756683000000|2025-08-31 23:30:00|2349.65|2341.35|2340.81|2332.51|2349.65|2341.35|2338.89|2330.59|558
1756683300000|2025-08-31 23:35:00|2340.8|2332.5|2336.02|2327.72|2344.65|2336.35|2335.57|2327.27|542
1756683600000|2025-08-31 23:40:00|2335.97|2327.67|2329.05|2320.75|2337.13|2328.83|2328.05|2319.75|628
1756683900000|2025-08-31 23:45:00|2329.25|2320.95|2331.23|2322.93|2333.3|2325|2327.45|2319.15|686
1756684200000|2025-08-31 23:50:00|2331.28|2322.98|2326|2317.7|2331.91|2323.61|2325.25|2316.95|433
1756684500000|2025-08-31 23:55:00|2325.98|2317.68|2324.53|2316.23|2327.65|2319.35|2322.97|2314.67|352
1756684800000|2025-09-01 00:00:00|2324.51|2316.21|2314.21|2305.91|2325.53|2317.23|2314.11|2305.81|515
1756685100000|2025-09-01 00:05:00|2314.03|2305.73|2322.75|2314.45|2324.1|2315.8|2311.76|2303.46|781
1756685400000|2025-09-01 00:10:00|2322.68|2314.38|2317.4|2309.1|2323.8|2315.5|2316.1|2307.8|697
1756685700000|2025-09-01 00:15:00|2317.65|2309.35|2318.18|2309.88|2321.8|2313.5|2315.29|2306.99|660
1756686000000|2025-09-01 00:20:00|2318.45|2310.15|2311.89|2303.59|2319.02|2310.72|2311.48|2303.18|658
1756686300000|2025-09-01 00:25:00|2311.95|2303.65|2306.65|2298.35|2313.51|2305.21|2302.64|2294.34|778
1756686600000|2025-09-01 00:30:00|2306.7|2298.4|2303.35|2295.05|2309.7|2301.4|2302.08|2293.78|760
1756686900000|2025-09-01 00:35:00|2303.4|2295.1|2304.1|2295.8|2307.65|2299.35|2301.87|2293.57|678
1756687200000|2025-09-01 00:40:00|2304.55|2296.25|2319.74|2311.44|2323.75|2315.45|2304|2295.7|712
1756687500000|2025-09-01 00:45:00|2319.69|2311.39|2319.61|2311.31|2329|2320.7|2317.34|2309.04|742
1756687800000|2025-09-01 00:50:00|2319.93|2311.63|2320.72|2312.42|2322.96|2314.66|2314.35|2306.05|649
1756688100000|2025-09-01 00:55:00|2320.7|2312.4|2321|2312.7|2323.36|2315.06|2317.34|2309.04|595
1756688400000|2025-09-01 01:00:00|2320.92|2312.62|2320.53|2312.23|2325.65|2317.35|2317.36|2309.06|636
1756688700000|2025-09-01 01:05:00|2320.54|2312.24|2312.71|2304.41|2323.65|2315.35|2312.59|2304.29|588
1756689000000|2025-09-01 01:10:00|2312.7|2304.4|2320.07|2311.77|2320.65|2312.35|2306.74|2298.44|555
1756689300000|2025-09-01 01:15:00|2320.08|2311.78|2316.53|2308.23|2321.45|2313.15|2312.55|2304.25|667
1756689600000|2025-09-01 01:20:00|2315.95|2307.65|2314.95|2306.65|2319.52|2311.22|2313.94|2305.64|709
1756689900000|2025-09-01 01:25:00|2315.65|2307.35|2325.54|2317.24|2325.65|2317.35|2314.19|2305.89|647
1756690200000|2025-09-01 01:30:00|2325.65|2317.35|2329.56|2321.26|2330.67|2322.37|2323.92|2315.62|726
1756690500000|2025-09-01 01:35:00|2329.47|2321.17|2329.95|2321.65|2336.6|2328.3|2327.85|2319.55|686
1756690800000|2025-09-01 01:40:00|2329.85|2321.55|2337.81|2329.51|2338.65|2330.35|2328.79|2320.49|681
1756691100000|2025-09-01 01:45:00|2337.66|2329.36|2334.63|2326.33|2341.55|2333.25|2333.16|2324.86|719
1756691400000|2025-09-01 01:50:00|2334.06|2325.76|2324.73|2316.43|2334.61|2326.31|2324.16|2315.86|685
1756691700000|2025-09-01 01:55:00|2324.8|2316.5|2331.65|2323.35|2332.65|2324.35|2324.63|2316.33|548
1756692000000|2025-09-01 02:00:00|2331.56|2323.26|2327.72|2319.42|2334.65|2326.35|2326.25|2317.95|667
1756692300000|2025-09-01 02:05:00|2327.73|2319.43|2327.73|2319.43|2330|2321.7|2324.96|2316.66|585
1756692600000|2025-09-01 02:10:00|2327.72|2319.42|2319.56|2311.26|2327.72|2319.42|2317.62|2309.32|619
1756692900000|2025-09-01 02:15:00|2319.61|2311.31|2321|2312.7|2323.1|2314.8|2317.13|2308.83|700
1756693200000|2025-09-01 02:20:00|2321.1|2312.8|2315.9|2307.6|2321.73|2313.43|2314.93|2306.63|552
1756693500000|2025-09-01 02:25:00|2315.95|2307.65|2316.8|2308.5|2320.79|2312.49|2307.19|2298.89|692
1756693800000|2025-09-01 02:30:00|2317|2308.7|2310.6|2302.3|2317.71|2309.41|2308.71|2300.41|717
1756694100000|2025-09-01 02:35:00|2310.32|2302.02|2315.7|2307.4|2318.16|2309.86|2308.76|2300.46|753
1756694400000|2025-09-01 02:40:00|2315.75|2307.45|2315|2306.7|2316.75|2308.45|2313.09|2304.79|501
1756694700000|2025-09-01 02:45:00|2315.05|2306.75|2302.85|2294.55|2316.65|2308.35|2302.15|2293.85|667
1756695000000|2025-09-01 02:50:00|2302.84|2294.54|2311.54|2303.24|2313.57|2305.27|2302.6|2294.3|801
1756695300000|2025-09-01 02:55:00|2311.73|2303.43|2314.72|2306.42|2315.7|2307.4|2311.29|2302.99|555
1756695600000|2025-09-01 03:00:00|2314.77|2306.47|2316.46|2308.16|2316.65|2308.35|2309.89|2301.59|700
1756695900000|2025-09-01 03:05:00|2316.54|2308.24|2313.95|2305.65|2318.65|2310.35|2312.88|2304.58|791
1756696200000|2025-09-01 03:10:00|2314.05|2305.75|2306.05|2297.75|2314.96|2306.66|2304.9|2296.6|649
1756696500000|2025-09-01 03:15:00|2305.8|2297.5|2304.22|2295.92|2309.7|2301.4|2302.85|2294.55|689
1756696800000|2025-09-01 03:20:00|2304.38|2296.08|2301.21|2292.91|2304.95|2296.65|2300.72|2292.42|558
1756697100000|2025-09-01 03:25:00|2301.05|2292.75|2303.03|2294.73|2303.24|2294.94|2297.96|2289.66|551
1756697400000|2025-09-01 03:30:00|2302.97|2294.67|2299.73|2291.43|2306.82|2298.52|2299.59|2291.29|543
1756697700000|2025-09-01 03:35:00|2299.9|2291.6|2305.53|2297.23|2306.06|2297.76|2298.81|2290.51|585
1756698000000|2025-09-01 03:40:00|2305.65|2297.35|2308.5|2300.2|2309.34|2301.04|2304.95|2296.65|401
1756698300000|2025-09-01 03:45:00|2308.51|2300.21|2308.51|2300.21|2312.56|2304.26|2307.3|2299|303
1756698600000|2025-09-01 03:50:00|2308.52|2300.22|2310.55|2302.25|2310.55|2302.25|2304.9|2296.6|334
1756698900000|2025-09-01 03:55:00|2310.4|2302.1|2309.81|2301.51|2313.83|2305.53|2309.53|2301.23|360
1756699200000|2025-09-01 04:00:00|2309.76|2301.46|2308.61|2300.31|2311.8|2303.5|2306.7|2298.4|418
1756699500000|2025-09-01 04:05:00|2308.53|2300.23|2312.36|2304.06|2312.36|2304.06|2302.89|2294.59|422
1756699800000|2025-09-01 04:10:00|2312.42|2304.12|2313|2304.7|2316.65|2308.35|2312|2303.7|347
1756700100000|2025-09-01 04:15:00|2312.94|2304.64|2302|2293.7|2314.85|2306.55|2301.85|2293.55|545
1756700400000|2025-09-01 04:20:00|2301.98|2293.68|2299.22|2290.92|2304.74|2296.44|2299.09|2290.79|569
1756700700000|2025-09-01 04:25:00|2299.19|2290.89|2299.41|2291.11|2302.96|2294.66|2298|2289.7|536
1756701000000|2025-09-01 04:30:00|2299.36|2291.06|2295.16|2286.86|2299.78|2291.48|2292.97|2284.67|746
1756701300000|2025-09-01 04:35:00|2295.22|2286.92|2294.9|2286.6|2298.65|2290.35|2294.06|2285.76|748
1756701600000|2025-09-01 04:40:00|2294.83|2286.53|2292.97|2284.67|2295.78|2287.48|2292.32|2284.02|410
1756701900000|2025-09-01 04:45:00|2292.67|2284.37|2288.54|2280.24|2293.69|2285.39|2283.69|2275.39|616
1756702200000|2025-09-01 04:50:00|2288.55|2280.25|2295.18|2286.88|2295.65|2287.35|2287.37|2279.07|455
1756702500000|2025-09-01 04:55:00|2295.09|2286.79|2293|2284.7|2296.03|2287.73|2290.95|2282.65|401
1756702800000|2025-09-01 05:00:00|2293.1|2284.8|2291.7|2283.4|2293.7|2285.4|2287.02|2278.72|630
1756703100000|2025-09-01 05:05:00|2291.85|2283.55|2280.09|2271.79|2294.93|2286.63|2276.82|2268.52|724
1756703400000|2025-09-01 05:10:00|2280.4|2272.1|2280.93|2272.63|2283.45|2275.15|2276.37|2268.07|812
1756703700000|2025-09-01 05:15:00|2280.95|2272.65|2279.92|2271.62|2282.65|2274.35|2276.07|2267.77|776
1756704000000|2025-09-01 05:20:00|2279.85|2271.55|2294.18|2285.88|2295.65|2287.35|2279.85|2271.55|697
1756704300000|2025-09-01 05:25:00|2294.3|2286|2296.19|2287.89|2296.65|2288.35|2293.36|2285.06|585
1756704600000|2025-09-01 05:30:00|2296.14|2287.84|2291.11|2282.81|2296.82|2288.52|2289.42|2281.12|536
1756704900000|2025-09-01 05:35:00|2291.15|2282.85|2298.8|2290.5|2298.95|2290.65|2288.23|2279.93|588
1756705200000|2025-09-01 05:40:00|2298.78|2290.48|2298.03|2289.73|2300.8|2292.5|2295.23|2286.93|633
1756705500000|2025-09-01 05:45:00|2298|2289.7|2290.42|2282.12|2299.65|2291.35|2288.93|2280.63|638
1756705800000|2025-09-01 05:50:00|2290.4|2282.1|2289.38|2281.08|2294.65|2286.35|2287.68|2279.38|506
1756706100000|2025-09-01 05:55:00|2289.43|2281.13|2289.83|2281.53|2291.7|2283.4|2288.94|2280.64|442
1756706400000|2025-09-01 06:00:00|2289.84|2281.54|2286.28|2277.98|2290.98|2282.68|2286.2|2277.9|498
1756706700000|2025-09-01 06:05:00|2286.03|2277.73|2286.5|2278.2|2287.88|2279.58|2282.48|2274.18|473
1756707000000|2025-09-01 06:10:00|2286.48|2278.18|2289.56|2281.26|2291.65|2283.35|2286.48|2278.18|503
1756707300000|2025-09-01 06:15:00|2289.55|2281.25|2287.61|2279.31|2290.52|2282.22|2282.56|2274.26|499
1756707600000|2025-09-01 06:20:00|2287.5|2279.2|2288.7|2280.4|2291.93|2283.63|2286.45|2278.15|471
1756707900000|2025-09-01 06:25:00|2288.65|2280.35|2289.19|2280.89|2294|2285.7|2287.33|2279.03|531
1756708200000|2025-09-01 06:30:00|2289.27|2280.97|2291.98|2283.68|2295.76|2287.46|2289.27|2280.97|569
1756708500000|2025-09-01 06:35:00|2292.1|2283.8|2297.23|2288.93|2298.1|2289.8|2291.09|2282.79|500
1756708800000|2025-09-01 06:40:00|2297.11|2288.81|2298.3|2290|2301.65|2293.35|2297.03|2288.73|440
1756709100000|2025-09-01 06:45:00|2298.25|2289.95|2295.54|2287.24|2299.95|2291.65|2295.34|2287.04|514
1756709400000|2025-09-01 06:50:00|2295.36|2287.06|2291.91|2283.61|2295.93|2287.63|2290.75|2282.45|458
1756709700000|2025-09-01 06:55:00|2292.03|2283.73|2300.96|2292.66|2301|2292.7|2291.25|2282.95|486
1756710000000|2025-09-01 07:00:00|2300.91|2292.61|2303.8|2295.5|2310.77|2302.47|2299.92|2291.62|402
1756710300000|2025-09-01 07:05:00|2303.65|2295.35|2295.5|2287.2|2303.65|2295.35|2293.2|2284.9|349
1756710600000|2025-09-01 07:10:00|2295.45|2287.15|2287.28|2278.98|2296.8|2288.5|2286.95|2278.65|288
1756710900000|2025-09-01 07:15:00|2287.43|2279.13|2305.54|2297.24|2307.37|2299.07|2286.9|2278.6|672
1756711200000|2025-09-01 07:20:00|2305.55|2297.25|2310.53|2302.23|2313.85|2305.55|2304.03|2295.73|793
1756711500000|2025-09-01 07:25:00|2310.45|2302.15|2326.73|2318.43|2327.89|2319.59|2308.76|2300.46|728
1756711800000|2025-09-01 07:30:00|2326.69|2318.39|2341.31|2333.01|2347.13|2338.83|2323.2|2314.9|839
1756712100000|2025-09-01 07:35:00|2341.18|2332.88|2333.58|2325.28|2343.82|2335.52|2332.83|2324.53|725
1756712400000|2025-09-01 07:40:00|2333.55|2325.25|2339.89|2331.59|2340.65|2332.35|2328.95|2320.65|647
1756712700000|2025-09-01 07:45:00|2339.88|2331.58|2350.11|2341.81|2351.7|2343.4|2338.89|2330.59|721
1756713000000|2025-09-01 07:50:00|2349.8|2341.5|2364.58|2356.28|2367.25|2358.95|2348.53|2340.23|869
1756713300000|2025-09-01 07:55:00|2364.68|2356.38|2363.77|2355.47|2367.65|2359.35|2358.06|2349.76|690
1756713600000|2025-09-01 08:00:00|2363.64|2355.34|2375.41|2367.11|2380.05|2371.75|2363.61|2355.31|930
1756713900000|2025-09-01 08:05:00|2375.68|2367.38|2363.97|2355.67|2379.8|2371.5|2363.42|2355.12|894
1756714200000|2025-09-01 08:10:00|2363.95|2355.65|2363.55|2355.25|2370.65|2362.35|2362.89|2354.59|625
1756714500000|2025-09-01 08:15:00|2363.66|2355.36|2363.33|2355.03|2365.61|2357.31|2355.93|2347.63|836
1756714800000|2025-09-01 08:20:00|2362.8|2354.5|2367.01|2358.71|2370.16|2361.86|2361|2352.7|751
1756715100000|2025-09-01 08:25:00|2367|2358.7|2359.8|2351.5|2368.71|2360.41|2358.91|2350.61|702
1756715400000|2025-09-01 08:30:00|2359.81|2351.51|2364.95|2356.65|2365.96|2357.66|2359.67|2351.37|706
1756715700000|2025-09-01 08:35:00|2364.88|2356.58|2371.75|2363.45|2371.97|2363.67|2364.16|2355.86|613
1756716000000|2025-09-01 08:40:00|2371.85|2363.55|2372.88|2364.58|2373.87|2365.57|2368.15|2359.85|612
1756716300000|2025-09-01 08:45:00|2372.8|2364.5|2380.42|2372.12|2380.8|2372.5|2370.08|2361.78|476
1756716600000|2025-09-01 08:50:00|2380.34|2372.04|2386|2377.7|2390.46|2382.16|2378.78|2370.48|726
1756716900000|2025-09-01 08:55:00|2385.58|2377.28|2385.16|2376.86|2386.19|2377.89|2378.3|2370|706
1756717200000|2025-09-01 09:00:00|2385.08|2376.78|2381.95|2373.65|2387.05|2378.75|2379.07|2370.77|837
1756717500000|2025-09-01 09:05:00|2381.9|2373.6|2381.9|2373.6|2383|2374.7|2377.4|2369.1|765
1756717800000|2025-09-01 09:10:00|2382.45|2374.15|2385.33|2377.03|2387.33|2379.03|2381.13|2372.83|634
1756718100000|2025-09-01 09:15:00|2385.37|2377.07|2379.5|2371.2|2386.25|2377.95|2378.14|2369.84|755
1756718400000|2025-09-01 09:20:00|2379.52|2371.22|2381.22|2372.92|2382.36|2374.06|2378.23|2369.93|657
1756718700000|2025-09-01 09:25:00|2381.21|2372.91|2379.93|2371.63|2383|2374.7|2379.24|2370.94|498
1756719000000|2025-09-01 09:30:00|2379.94|2371.64|2381.94|2373.64|2384.68|2376.38|2379.93|2371.63|589
1756719300000|2025-09-01 09:35:00|2381.93|2373.63|2375.83|2367.53|2382.84|2374.54|2372.88|2364.58|685
1756719600000|2025-09-01 09:40:00|2375.81|2367.51|2376.23|2367.93|2377|2368.7|2373.47|2365.17|647
1756719900000|2025-09-01 09:45:00|2376.12|2367.82|2365.41|2357.11|2376.33|2368.03|2365.25|2356.95|616
1756720200000|2025-09-01 09:50:00|2365.36|2357.06|2364.16|2355.86|2366.55|2358.25|2361.22|2352.92|607
1756720500000|2025-09-01 09:55:00|2364.19|2355.89|2364.05|2355.75|2365.9|2357.6|2360.1|2351.8|487
1756720800000|2025-09-01 10:00:00|2364.02|2355.72|2362.8|2354.5|2364.46|2356.16|2357.95|2349.65|654
1756721100000|2025-09-01 10:05:00|2362.83|2354.53|2366.19|2357.89|2366.25|2357.95|2361.95|2353.65|552
1756721400000|2025-09-01 10:10:00|2366.42|2358.12|2367.18|2358.88|2368.96|2360.66|2364.89|2356.59|443
1756721700000|2025-09-01 10:15:00|2367.03|2358.73|2361.94|2353.64|2369.18|2360.88|2359.86|2351.56|447
1756722000000|2025-09-01 10:20:00|2362|2353.7|2357.09|2348.79|2362.03|2353.73|2355.88|2347.58|478
1756722300000|2025-09-01 10:25:00|2357.12|2348.82|2353.94|2345.64|2357.24|2348.94|2352.92|2344.62|418
1756722600000|2025-09-01 10:30:00|2353.93|2345.63|2345.56|2337.26|2353.95|2345.65|2339.23|2330.93|647
1756722900000|2025-09-01 10:35:00|2345.55|2337.25|2338.17|2329.87|2348.76|2340.46|2338.16|2329.86|728
1756723200000|2025-09-01 10:40:00|2338.27|2329.97|2343.54|2335.24|2344.17|2335.87|2336.96|2328.66|779
1756723500000|2025-09-01 10:45:00|2343.53|2335.23|2338.8|2330.5|2343.54|2335.24|2336.65|2328.35|707
1756723800000|2025-09-01 10:50:00|2338.9|2330.6|2345.85|2337.55|2346.05|2337.75|2338.46|2330.16|625
1756724100000|2025-09-01 10:55:00|2345.88|2337.58|2346.93|2338.63|2350.2|2341.9|2342.75|2334.45|569
1756724400000|2025-09-01 11:00:00|2347.03|2338.73|2348.22|2339.92|2348.5|2340.2|2342.86|2334.56|606
1756724700000|2025-09-01 11:05:00|2348.2|2339.9|2347.85|2339.55|2350.47|2342.17|2344.83|2336.53|484
1756725000000|2025-09-01 11:10:00|2347.78|2339.48|2345.9|2337.6|2349.65|2341.35|2345.1|2336.8|440
1756725300000|2025-09-01 11:15:00|2345.81|2337.51|2344.62|2336.32|2348.74|2340.44|2342.61|2334.31|439
1756725600000|2025-09-01 11:20:00|2344.64|2336.34|2342.95|2334.65|2348.65|2340.35|2342.9|2334.6|431
1756725900000|2025-09-01 11:25:00|2342.87|2334.57|2337.63|2329.33|2343.12|2334.82|2337.63|2329.33|257
1756726200000|2025-09-01 11:30:00|2337.34|2329.04|2333.71|2325.41|2337.65|2329.35|2330|2321.7|533
1756726500000|2025-09-01 11:35:00|2333.73|2325.43|2327.06|2318.76|2334.9|2326.6|2326.05|2317.75|517
1756726800000|2025-09-01 11:40:00|2327.18|2318.88|2322.89|2314.59|2329.62|2321.32|2321.49|2313.19|564
1756727100000|2025-09-01 11:45:00|2322.88|2314.58|2328.72|2320.42|2329|2320.7|2322.88|2314.58|568
1756727400000|2025-09-01 11:50:00|2328.73|2320.43|2329.62|2321.32|2329.74|2321.44|2325.47|2317.17|438
1756727700000|2025-09-01 11:55:00|2329.61|2321.31|2326.58|2318.28|2331.6|2323.3|2325.94|2317.64|454
1756728000000|2025-09-01 12:00:00|2326.59|2318.29|2323.26|2314.96|2326.65|2318.35|2319.82|2311.52|442
1756728300000|2025-09-01 12:05:00|2323.5|2315.2|2332.7|2324.4|2333.99|2325.69|2323.44|2315.14|540
1756728600000|2025-09-01 12:10:00|2332.75|2324.45|2332.8|2324.5|2333|2324.7|2328.14|2319.84|360
1756728900000|2025-09-01 12:15:00|2332.86|2324.56|2329.55|2321.25|2332.86|2324.56|2327.96|2319.66|484
1756729200000|2025-09-01 12:20:00|2329.56|2321.26|2331.45|2323.15|2331.52|2323.22|2324.95|2316.65|453
1756729500000|2025-09-01 12:25:00|2331.29|2322.99|2332.91|2324.61|2337.89|2329.59|2330.59|2322.29|551
1756729800000|2025-09-01 12:30:00|2333.1|2324.8|2334.68|2326.38|2335.65|2327.35|2328.9|2320.6|683
1756730100000|2025-09-01 12:35:00|2334.71|2326.41|2337.65|2329.35|2339.65|2331.35|2333.89|2325.59|672
1756730400000|2025-09-01 12:40:00|2337.6|2329.3|2325.06|2316.76|2337.81|2329.51|2324.81|2316.51|568
1756730700000|2025-09-01 12:45:00|2325.03|2316.73|2329.73|2321.43|2330.71|2322.41|2324.15|2315.85|689
1756731000000|2025-09-01 12:50:00|2329.76|2321.46|2323.53|2315.23|2331.65|2323.35|2320.1|2311.8|637
1756731300000|2025-09-01 12:55:00|2323.59|2315.29|2324.25|2315.95|2326.37|2318.07|2321.01|2312.71|574
1756731600000|2025-09-01 13:00:00|2324.45|2316.15|2321.14|2312.84|2326.04|2317.74|2317.71|2309.41|784
1756731900000|2025-09-01 13:05:00|2321.12|2312.82|2323.74|2315.44|2326.74|2318.44|2319.98|2311.68|732
1756732200000|2025-09-01 13:10:00|2323.8|2315.5|2319.15|2310.85|2323.8|2315.5|2314.85|2306.55|595
1756732500000|2025-09-01 13:15:00|2319.2|2310.9|2317.8|2309.5|2319.2|2310.9|2308.59|2300.29|654
1756732800000|2025-09-01 13:20:00|2318.05|2309.75|2320.38|2312.08|2327.7|2319.4|2317.65|2309.35|818
1756733100000|2025-09-01 13:25:00|2320.42|2312.12|2323.56|2315.26|2327.65|2319.35|2317.94|2309.64|796
1756733400000|2025-09-01 13:30:00|2323.58|2315.28|2319.1|2310.8|2324.4|2316.1|2311.93|2303.63|697
1756733700000|2025-09-01 13:35:00|2319.13|2310.83|2314.55|2306.25|2320.9|2312.6|2311.85|2303.55|709
1756734000000|2025-09-01 13:40:00|2314.6|2306.3|2307.85|2299.55|2316.05|2307.75|2307.31|2299.01|607
1756734300000|2025-09-01 13:45:00|2307.76|2299.46|2305.13|2296.83|2310.65|2302.35|2299.58|2291.28|768
1756734600000|2025-09-01 13:50:00|2305.15|2296.85|2301.25|2292.95|2306.18|2297.88|2301.09|2292.79|615
1756734900000|2025-09-01 13:55:00|2301.19|2292.89|2301.8|2293.5|2302.75|2294.45|2298.16|2289.86|592
1756735200000|2025-09-01 14:00:00|2301.82|2293.52|2308.6|2300.3|2309.65|2301.35|2300.19|2291.89|734
1756735500000|2025-09-01 14:05:00|2308.57|2300.27|2310|2301.7|2317.13|2308.83|2307.8|2299.5|792
1756735800000|2025-09-01 14:10:00|2309.95|2301.65|2310.61|2302.31|2314.65|2306.35|2306.25|2297.95|751
1756736100000|2025-09-01 14:15:00|2310.68|2302.38|2307.3|2299|2315.65|2307.35|2303.61|2295.31|792
1756736400000|2025-09-01 14:20:00|2307.59|2299.29|2304.52|2296.22|2307.89|2299.59|2303.19|2294.89|687
1756736700000|2025-09-01 14:25:00|2304.54|2296.24|2300.74|2292.44|2306.05|2297.75|2298.03|2289.73|480
1756737000000|2025-09-01 14:30:00|2300.68|2292.38|2292.23|2283.93|2303.5|2295.2|2292|2283.7|478
1756737300000|2025-09-01 14:35:00|2292.31|2284.01|2294|2285.7|2296.64|2288.34|2287.95|2279.65|606
1756737600000|2025-09-01 14:40:00|2293.95|2285.65|2296.12|2287.82|2296.89|2288.59|2292.2|2283.9|576
1756737900000|2025-09-01 14:45:00|2296.58|2288.28|2293.18|2284.88|2297.74|2289.44|2287.25|2278.95|686
1756738200000|2025-09-01 14:50:00|2292.87|2284.57|2300|2291.7|2302.02|2293.72|2291.02|2282.72|730
1756738500000|2025-09-01 14:55:00|2299.95|2291.65|2301.27|2292.97|2304.7|2296.4|2299.86|2291.56|612
1756738800000|2025-09-01 15:00:00|2301.18|2292.88|2307.66|2299.36|2308.3|2300|2299.4|2291.1|739
1756739100000|2025-09-01 15:05:00|2307.75|2299.45|2301.16|2292.86|2312.27|2303.97|2299.33|2291.03|790
1756739400000|2025-09-01 15:10:00|2301.15|2292.85|2300.23|2291.93|2304.35|2296.05|2294.14|2285.84|759
1756739700000|2025-09-01 15:15:00|2300.06|2291.76|2303.85|2295.55|2305.24|2296.94|2296.75|2288.45|724
1756740000000|2025-09-01 15:20:00|2303.8|2295.5|2292.9|2284.6|2303.95|2295.65|2290.24|2281.94|632
1756740300000|2025-09-01 15:25:00|2292.84|2284.54|2290.62|2282.32|2293.65|2285.35|2288.69|2280.39|646
1756740600000|2025-09-01 15:30:00|2290.69|2282.39|2293.74|2285.44|2294.33|2286.03|2288.84|2280.54|690
1756740900000|2025-09-01 15:35:00|2293.59|2285.29|2291.93|2283.63|2297.55|2289.25|2291.93|2283.63|649
1756741200000|2025-09-01 15:40:00|2291.97|2283.67|2288.97|2280.67|2292.68|2284.38|2288.4|2280.1|518
1756741500000|2025-09-01 15:45:00|2288.83|2280.53|2286.47|2278.17|2291.95|2283.65|2286.03|2277.73|484
1756741800000|2025-09-01 15:50:00|2286.5|2278.2|2280.7|2272.4|2286.74|2278.44|2277.77|2269.47|682
1756742100000|2025-09-01 15:55:00|2280.57|2272.27|2283.89|2275.59|2284.65|2276.35|2278.85|2270.55|583
1756742400000|2025-09-01 16:00:00|2283.9|2275.6|2273.86|2265.56|2284.55|2276.25|2269.49|2261.19|650
1756742700000|2025-09-01 16:05:00|2273.9|2265.6|2278.95|2270.65|2280.69|2272.39|2273.85|2265.55|650
1756743000000|2025-09-01 16:10:00|2279|2270.7|2282.46|2274.16|2282.56|2274.26|2274.67|2266.37|585
1756743300000|2025-09-01 16:15:00|2282.53|2274.23|2280.13|2271.83|2282.53|2274.23|2274.51|2266.21|540
1756743600000|2025-09-01 16:20:00|2280.18|2271.88|2279.69|2271.39|2282.75|2274.45|2277.05|2268.75|639
1756743900000|2025-09-01 16:25:00|2279.66|2271.36|2282.66|2274.36|2289.1|2280.8|2278.97|2270.67|570
1756744200000|2025-09-01 16:30:00|2282.63|2274.33|2280.69|2272.39|2283.49|2275.19|2276.22|2267.92|737
1756744500000|2025-09-01 16:35:00|2280.85|2272.55|2276.36|2268.06|2285.65|2277.35|2275.07|2266.77|644
1756744800000|2025-09-01 16:40:00|2276.46|2268.16|2283.11|2274.81|2284.55|2276.25|2272.7|2264.4|692
1756745100000|2025-09-01 16:45:00|2283.13|2274.83|2281.06|2272.76|2288.66|2280.36|2280.93|2272.63|670
1756745400000|2025-09-01 16:50:00|2281.01|2272.71|2274.98|2266.68|2282.95|2274.65|2274.45|2266.15|613
1756745700000|2025-09-01 16:55:00|2275.01|2266.71|2280.58|2272.28|2281.59|2273.29|2273.88|2265.58|565
1756746000000|2025-09-01 17:00:00|2280.55|2272.25|2279.21|2270.91|2280.8|2272.5|2275.9|2267.6|599
1756746300000|2025-09-01 17:05:00|2279.12|2270.82|2279.27|2270.97|2283.99|2275.69|2277.26|2268.96|577
1756746600000|2025-09-01 17:10:00|2279.32|2271.02|2275.81|2267.51|2279.55|2271.25|2268.83|2260.53|749
1756746900000|2025-09-01 17:15:00|2275.73|2267.43|2276.06|2267.76|2278.06|2269.76|2271.6|2263.3|699
1756747200000|2025-09-01 17:20:00|2276.03|2267.73|2272.07|2263.77|2279.22|2270.92|2269.33|2261.03|630
1756747500000|2025-09-01 17:25:00|2272.17|2263.87|2266.08|2257.78|2272.18|2263.88|2262.09|2253.79|743
1756747800000|2025-09-01 17:30:00|2266.18|2257.88|2262.64|2254.34|2267.55|2259.25|2259.75|2251.45|763
1756748100000|2025-09-01 17:35:00|2262.65|2254.35|2263.15|2254.85|2269.77|2261.47|2262.17|2253.87|807
1756748400000|2025-09-01 17:40:00|2263.1|2254.8|2267.03|2258.73|2267.82|2259.52|2262.13|2253.83|667
1756748700000|2025-09-01 17:45:00|2267.05|2258.75|2261.27|2252.97|2268.87|2260.57|2261.19|2252.89|623
1756749000000|2025-09-01 17:50:00|2261.38|2253.08|2263.56|2255.26|2269.9|2261.6|2261.07|2252.77|624
1756749300000|2025-09-01 17:55:00|2263.59|2255.29|2263.29|2254.99|2267.6|2259.3|2263.24|2254.94|618
1756749600000|2025-09-01 18:00:00|2263.36|2255.06|2270.4|2262.1|2270.95|2262.65|2263.24|2254.94|636
1756749900000|2025-09-01 18:05:00|2270.5|2262.2|2267.33|2259.03|2276.52|2268.22|2266.32|2258.02|678
1756750200000|2025-09-01 18:10:00|2267.47|2259.17|2275.36|2267.06|2277.8|2269.5|2267.27|2258.97|568
1756750500000|2025-09-01 18:15:00|2276|2267.7|2281.83|2273.53|2281.95|2273.65|2274.17|2265.87|546
1756750800000|2025-09-01 18:20:00|2281.9|2273.6|2276.9|2268.6|2282.03|2273.73|2276.25|2267.95|696
1756751100000|2025-09-01 18:25:00|2277.55|2269.25|2283.45|2275.15|2283.67|2275.37|2274.9|2266.6|427
1756751400000|2025-09-01 18:30:00|2283.56|2275.26|2284.02|2275.72|2287|2278.7|2283.23|2274.93|467
1756751700000|2025-09-01 18:35:00|2284|2275.7|2281.45|2273.15|2285.2|2276.9|2277.2|2268.9|420
1756752000000|2025-09-01 18:40:00|2281.5|2273.2|2284.1|2275.8|2286.95|2278.65|2280.85|2272.55|377
1756752300000|2025-09-01 18:45:00|2284.03|2275.73|2282.68|2274.38|2286.8|2278.5|2281.73|2273.43|277
1756752600000|2025-09-01 18:50:00|2282.7|2274.4|2282.3|2274|2283.1|2274.8|2279.6|2271.3|389
1756752900000|2025-09-01 18:55:00|2282.25|2273.95|2281.15|2272.85|2283.5|2275.2|2280.65|2272.35|396
1756753200000|2025-09-01 19:00:00|2281.07|2272.77|2281.73|2273.43|2282.25|2273.95|2277.96|2269.66|549
1756753500000|2025-09-01 19:05:00|2281.7|2273.4|2285.03|2276.73|2285.03|2276.73|2279.74|2271.44|582
1756753800000|2025-09-01 19:10:00|2284.93|2276.63|2282.3|2274|2285.55|2277.25|2280.2|2271.9|378
1756754100000|2025-09-01 19:15:00|2282.4|2274.1|2281.9|2273.6|2284.03|2275.73|2279.1|2270.8|439
1756754400000|2025-09-01 19:20:00|2281.87|2273.57|2284.95|2276.65|2286.74|2278.44|2281.87|2273.57|535
1756754700000|2025-09-01 19:25:00|2284.98|2276.68|2275.2|2266.9|2285.59|2277.29|2275.2|2266.9|439
1756755000000|2025-09-01 19:30:00|2274.95|2266.65|2278.85|2270.55|2280.71|2272.41|2274.9|2266.6|604
1756755300000|2025-09-01 19:35:00|2278.8|2270.5|2282.28|2273.98|2282.68|2274.38|2277.63|2269.33|529
1756755600000|2025-09-01 19:40:00|2282.25|2273.95|2282|2273.7|2283.13|2274.83|2280.25|2271.95|342
1756755900000|2025-09-01 19:45:00|2282.05|2273.75|2281.1|2272.8|2284.8|2276.5|2280.9|2272.6|379
1756756200000|2025-09-01 19:50:00|2281.15|2272.85|2287.25|2278.95|2287.65|2279.35|2279.08|2270.78|389
1756756500000|2025-09-01 19:55:00|2287.4|2279.1|2286.91|2278.61|2288.08|2279.78|2285.2|2276.9|487
1756756800000|2025-09-01 20:00:00|2287.14|2278.84|2286.1|2277.8|2287.95|2279.65|2283.79|2275.49|508
1756757100000|2025-09-01 20:05:00|2286|2277.7|2281.09|2272.79|2286.56|2278.26|2277.28|2268.98|426
1756757400000|2025-09-01 20:10:00|2281.63|2273.33|2279.85|2271.55|2283.95|2275.65|2279.85|2271.55|318
1756757700000|2025-09-01 20:15:00|2279.76|2271.46|2276.15|2267.85|2279.95|2271.65|2274.05|2265.75|364
1756758000000|2025-09-01 20:20:00|2276.09|2267.79|2272.05|2263.75|2276.79|2268.49|2271.28|2262.98|422
1756758300000|2025-09-01 20:25:00|2272.18|2263.88|2276.03|2267.73|2277.7|2269.4|2271.26|2262.96|419
1756758600000|2025-09-01 20:30:00|2276.07|2267.77|2272.6|2264.3|2276.17|2267.87|2270.28|2261.98|524
1756758900000|2025-09-01 20:35:00|2272.55|2264.25|2253.59|2245.29|2272.65|2264.35|2247.63|2239.33|722
1756759200000|2025-09-01 20:40:00|2253.6|2245.3|2233.98|2225.68|2257.52|2249.22|2233.66|2225.36|980
1756759500000|2025-09-01 20:45:00|2233.88|2225.58|2240.93|2232.63|2248.5|2240.2|2226.49|2218.19|1078
1756759800000|2025-09-01 20:50:00|2240.95|2232.65|2250.09|2241.79|2252.15|2243.85|2240.95|2232.65|708
1756760100000|2025-09-01 20:55:00|2250.25|2241.95|2251.64|2243.34|2253.16|2244.86|2247.28|2238.98|742
1756760400000|2025-09-01 21:00:00|2251.65|2243.35|2241.73|2233.43|2253.03|2244.73|2235.3|2227|963
1756760700000|2025-09-01 21:05:00|2241.81|2233.51|2245.82|2237.52|2247.34|2239.04|2238.03|2229.73|773
1756761000000|2025-09-01 21:10:00|2245.81|2237.51|2241.19|2232.89|2245.94|2237.64|2237.97|2229.67|691
1756761300000|2025-09-01 21:15:00|2241.2|2232.9|2235.09|2226.79|2242.96|2234.66|2233.89|2225.59|829
1756761600000|2025-09-01 21:20:00|2235.15|2226.85|2233.95|2225.65|2237.95|2229.65|2232.9|2224.6|703
1756761900000|2025-09-01 21:25:00|2233.87|2225.57|2233.11|2224.81|2236.4|2228.1|2229.86|2221.56|688
1756762200000|2025-09-01 21:30:00|2233.17|2224.87|2227.93|2219.63|2234.46|2226.16|2223.96|2215.66|845
1756762500000|2025-09-01 21:35:00|2227.96|2219.66|2231.97|2223.67|2233.8|2225.5|2226.1|2217.8|603
1756762800000|2025-09-01 21:40:00|2231.98|2223.68|2224.03|2215.73|2231.98|2223.68|2214.36|2206.06|883
1756763100000|2025-09-01 21:45:00|2223.87|2215.57|2229.49|2221.19|2232.27|2223.97|2218.84|2210.54|788
1756763400000|2025-09-01 21:50:00|2229.44|2221.14|2225.32|2217.02|2230.4|2222.1|2223.47|2215.17|711
1756763700000|2025-09-01 21:55:00|2225.24|2216.94|2230.7|2222.4|2232.61|2224.31|2220.77|2212.47|672
1756764000000|2025-09-01 22:00:00|2230.75|2222.45|2225.58|2217.28|2231.31|2223.01|2223.69|2215.39|723
1756764300000|2025-09-01 22:05:00|2225.56|2217.26|2228.48|2220.18|2229.65|2221.35|2222.65|2214.35|674
1756764600000|2025-09-01 22:10:00|2228.59|2220.29|2232.65|2224.35|2233.93|2225.63|2226.85|2218.55|597
1756764900000|2025-09-01 22:15:00|2232.15|2223.85|2240|2231.7|2240.1|2231.8|2232.08|2223.78|516
1756765200000|2025-09-01 22:20:00|2239.9|2231.6|2230.7|2222.4|2242.67|2234.37|2229.5|2221.2|597
1756765500000|2025-09-01 22:25:00|2230.75|2222.45|2227.19|2218.89|2232.55|2224.25|2226.88|2218.58|444
1756765800000|2025-09-01 22:30:00|2227.17|2218.87|2228.8|2220.5|2228.85|2220.55|2224.26|2215.96|461
1756766100000|2025-09-01 22:35:00|2228.85|2220.55|2226.04|2217.74|2232.6|2224.3|2225.15|2216.85|515
1756766400000|2025-09-01 22:40:00|2226.05|2217.75|2222.08|2213.78|2226.18|2217.88|2221.86|2213.56|699
1756766700000|2025-09-01 22:45:00|2222.03|2213.73|2229.96|2221.66|2231.88|2223.58|2220.91|2212.61|697
1756767000000|2025-09-01 22:50:00|2229.92|2221.62|2235.8|2227.5|2238.65|2230.35|2229.23|2220.93|553
1756767300000|2025-09-01 22:55:00|2235.73|2227.43|2234.95|2226.65|2240.7|2232.4|2234.92|2226.62|454
1756767600000|2025-09-01 23:00:00|2235.02|2226.72|2244.53|2236.23|2245.82|2237.52|2234.2|2225.9|788
1756767900000|2025-09-01 23:05:00|2244.63|2236.33|2239.28|2230.98|2244.84|2236.54|2238.95|2230.65|843
1756768200000|2025-09-01 23:10:00|2239.4|2231.1|2246.22|2237.92|2248.33|2240.03|2239.1|2230.8|766
1756768500000|2025-09-01 23:15:00|2246.12|2237.82|2243.89|2235.59|2246.33|2238.03|2240.21|2231.91|729
1756768800000|2025-09-01 23:20:00|2243.86|2235.56|2241.96|2233.66|2245.5|2237.2|2240.9|2232.6|711
1756769100000|2025-09-01 23:25:00|2241.68|2233.38|2247.18|2238.88|2247.74|2239.44|2241.68|2233.38|710
1756769400000|2025-09-01 23:30:00|2247.13|2238.83|2240.36|2232.06|2247.13|2238.83|2238.05|2229.75|672
1756769700000|2025-09-01 23:35:00|2240.45|2232.15|2242.02|2233.72|2245.1|2236.8|2239.95|2231.65|718
1756770000000|2025-09-01 23:40:00|2241.99|2233.69|2248.96|2240.66|2249.45|2241.15|2241.5|2233.2|688
1756770300000|2025-09-01 23:45:00|2248.84|2240.54|2249.37|2241.07|2258.76|2250.46|2248.2|2239.9|828
1756770600000|2025-09-01 23:50:00|2249.38|2241.08|2248.85|2240.55|2251.35|2243.05|2245.25|2236.95|684
1756770900000|2025-09-01 23:55:00|2248.79|2240.49|2256.04|2247.74|2256.74|2248.44|2248.68|2240.38|650
1756771200000|2025-09-02 00:00:00|2255.91|2247.61|2255.5|2247.2|2257.56|2249.26|2250.78|2242.48|685
1756771500000|2025-09-02 00:05:00|2255.53|2247.23|2252.7|2244.4|2257.65|2249.35|2251.47|2243.17|668
1756771800000|2025-09-02 00:10:00|2252.64|2244.34|2246.25|2237.95|2253.5|2245.2|2245.95|2237.65|631
1756772100000|2025-09-02 00:15:00|2246.35|2238.05|2251.52|2243.22|2252.1|2243.8|2245.98|2237.68|745
1756772400000|2025-09-02 00:20:00|2251.51|2243.21|2249.18|2240.88|2256.09|2247.79|2248.89|2240.59|558
1756772700000|2025-09-02 00:25:00|2248.95|2240.65|2245.02|2236.72|2251.03|2242.73|2245.02|2236.72|385
1756773000000|2025-09-02 00:30:00|2245.14|2236.84|2248.2|2239.9|2251.1|2242.8|2242.37|2234.07|690
1756773300000|2025-09-02 00:35:00|2248.44|2240.14|2244.39|2236.09|2248.56|2240.26|2240.35|2232.05|636
1756773600000|2025-09-02 00:40:00|2244.37|2236.07|2239.95|2231.65|2245.29|2236.99|2239.41|2231.11|579
1756773900000|2025-09-02 00:45:00|2240|2231.7|2245|2236.7|2246.05|2237.75|2239.54|2231.24|607
1756774200000|2025-09-02 00:50:00|2245.05|2236.75|2244.06|2235.76|2250.04|2241.74|2243.13|2234.83|675
1756774500000|2025-09-02 00:55:00|2244.03|2235.73|2246.62|2238.32|2246.9|2238.6|2239.94|2231.64|565
1756774800000|2025-09-02 01:00:00|2246.61|2238.31|2250.83|2242.53|2254|2245.7|2245.44|2237.14|689
1756775100000|2025-09-02 01:05:00|2250.85|2242.55|2247.35|2239.05|2254.74|2246.44|2247.25|2238.95|722
1756775400000|2025-09-02 01:10:00|2247.45|2239.15|2251.9|2243.6|2253.82|2245.52|2247|2238.7|649
1756775700000|2025-09-02 01:15:00|2251.85|2243.55|2249.66|2241.36|2252.85|2244.55|2245.66|2237.36|685
1756776000000|2025-09-02 01:20:00|2249.71|2241.41|2254.98|2246.68|2258.01|2249.71|2249.56|2241.26|817
1756776300000|2025-09-02 01:25:00|2254.85|2246.55|2256.72|2248.42|2256.87|2248.57|2250.9|2242.6|665
1756776600000|2025-09-02 01:30:00|2256.7|2248.4|2254.1|2245.8|2259.79|2251.49|2252.56|2244.26|725
1756776900000|2025-09-02 01:35:00|2254|2245.7|2255.15|2246.85|2255.15|2246.85|2250.7|2242.4|693
1756777200000|2025-09-02 01:40:00|2255.1|2246.8|2271|2262.7|2271.96|2263.66|2254.02|2245.72|613
1756777500000|2025-09-02 01:45:00|2270.88|2262.58|2277.95|2269.65|2278|2269.7|2266.47|2258.17|832
1756777800000|2025-09-02 01:50:00|2277.85|2269.55|2279.1|2270.8|2282.95|2274.65|2277.3|2269|624
1756778100000|2025-09-02 01:55:00|2279.05|2270.75|2273.86|2265.56|2280|2271.7|2273.73|2265.43|756
1756778400000|2025-09-02 02:00:00|2273.85|2265.55|2281.05|2272.75|2281.1|2272.8|2272.97|2264.67|561
1756778700000|2025-09-02 02:05:00|2281.1|2272.8|2281|2272.7|2286.88|2278.58|2280.71|2272.41|388
1756779000000|2025-09-02 02:10:00|2281.03|2272.73|2284.95|2276.65|2285.9|2277.6|2279.71|2271.41|402
1756779300000|2025-09-02 02:15:00|2285|2276.7|2276.3|2268|2285.15|2276.85|2273.7|2265.4|503
1756779600000|2025-09-02 02:20:00|2276.2|2267.9|2287.88|2279.58|2289|2280.7|2276.18|2267.88|646
1756779900000|2025-09-02 02:25:00|2287.73|2279.43|2286.89|2278.59|2289.37|2281.07|2284.75|2276.45|563
1756780200000|2025-09-02 02:30:00|2286.93|2278.63|2288.55|2280.25|2289.4|2281.1|2280.09|2271.79|708
1756780500000|2025-09-02 02:35:00|2288.5|2280.2|2290.35|2282.05|2297.65|2289.35|2287.95|2279.65|617
1756780800000|2025-09-02 02:40:00|2290.3|2282|2293.25|2284.95|2294.16|2285.86|2285.68|2277.38|599
1756781100000|2025-09-02 02:45:00|2293.23|2284.93|2301.65|2293.35|2301.65|2293.35|2292.17|2283.87|518
1756781400000|2025-09-02 02:50:00|2301.45|2293.15|2302|2293.7|2307.93|2299.63|2300.86|2292.56|488
1756781700000|2025-09-02 02:55:00|2301.95|2293.65|2313|2304.7|2313.85|2305.55|2301.16|2292.86|690
1756782000000|2025-09-02 03:00:00|2313.05|2304.75|2305.2|2296.9|2314|2305.7|2304.85|2296.55|887
1756782300000|2025-09-02 03:05:00|2305.3|2297|2318.3|2310|2320.87|2312.57|2304.85|2296.55|804
1756782600000|2025-09-02 03:10:00|2318.41|2310.11|2318.55|2310.25|2324.1|2315.8|2315.89|2307.59|715
1756782900000|2025-09-02 03:15:00|2317.95|2309.65|2315.65|2307.35|2326.78|2318.48|2315.33|2307.03|783
1756783200000|2025-09-02 03:20:00|2315.5|2307.2|2314.27|2305.97|2316.25|2307.95|2312.07|2303.77|686
1756783500000|2025-09-02 03:25:00|2314.29|2305.99|2312.31|2304.01|2316.18|2307.88|2310.92|2302.62|619
1756783800000|2025-09-02 03:30:00|2312.34|2304.04|2311.65|2303.35|2312.9|2304.6|2307.95|2299.65|541
1756784100000|2025-09-02 03:35:00|2311.63|2303.33|2309.13|2300.83|2314.73|2306.43|2308.89|2300.59|539
1756784400000|2025-09-02 03:40:00|2309.08|2300.78|2312.95|2304.65|2316.18|2307.88|2309.07|2300.77|486
1756784700000|2025-09-02 03:45:00|2312.87|2304.57|2315.13|2306.83|2315.31|2307.01|2312.87|2304.57|557
1756785000000|2025-09-02 03:50:00|2315.08|2306.78|2317.36|2309.06|2319.9|2311.6|2314.89|2306.59|587
1756785300000|2025-09-02 03:55:00|2317.39|2309.09|2318.35|2310.05|2318.69|2310.39|2315.02|2306.72|555
1756785600000|2025-09-02 04:00:00|2318.27|2309.97|2316.81|2308.51|2320.09|2311.79|2313.63|2305.33|586
1756785900000|2025-09-02 04:05:00|2316.83|2308.53|2315.57|2307.27|2319.3|2311|2315.01|2306.71|587
1756786200000|2025-09-02 04:10:00|2315.65|2307.35|2321.83|2313.53|2322.1|2313.8|2315.57|2307.27|477
1756786500000|2025-09-02 04:15:00|2321.9|2313.6|2326.18|2317.88|2326.69|2318.39|2321.11|2312.81|542
1756786800000|2025-09-02 04:20:00|2326.05|2317.75|2330.9|2322.6|2332.03|2323.73|2324.98|2316.68|507
1756787100000|2025-09-02 04:25:00|2330.88|2322.58|2327.95|2319.65|2332.05|2323.75|2325.47|2317.17|401
1756787400000|2025-09-02 04:30:00|2328|2319.7|2331.21|2322.91|2334.8|2326.5|2327.95|2319.65|588
1756787700000|2025-09-02 04:35:00|2331.16|2322.86|2331.02|2322.72|2334.7|2326.4|2329.27|2320.97|620
1756788000000|2025-09-02 04:40:00|2331.11|2322.81|2333|2324.7|2334.26|2325.96|2330.91|2322.61|597
1756788300000|2025-09-02 04:45:00|2332.95|2324.65|2330.95|2322.65|2335.95|2327.65|2330.92|2322.62|520
1756788600000|2025-09-02 04:50:00|2330.92|2322.62|2332.02|2323.72|2332.9|2324.6|2328.45|2320.15|577
1756788900000|2025-09-02 04:55:00|2332.06|2323.76|2334.65|2326.35|2335.2|2326.9|2329.95|2321.65|571
1756789200000|2025-09-02 05:00:00|2334.71|2326.41|2330.23|2321.93|2337.3|2329|2330.23|2321.93|675
1756789500000|2025-09-02 05:05:00|2330.21|2321.91|2325.67|2317.37|2330.48|2322.18|2324.85|2316.55|588
1756789800000|2025-09-02 05:10:00|2325.69|2317.39|2330.23|2321.93|2330.23|2321.93|2324.01|2315.71|470
1756790100000|2025-09-02 05:15:00|2330.28|2321.98|2330.09|2321.79|2332.05|2323.75|2326.23|2317.93|514
1756790400000|2025-09-02 05:20:00|2330.05|2321.75|2325.99|2317.69|2330.75|2322.45|2324.1|2315.8|495
1756790700000|2025-09-02 05:25:00|2326|2317.7|2327.11|2318.81|2329.76|2321.46|2326|2317.7|542
1756791000000|2025-09-02 05:30:00|2327.12|2318.82|2327.38|2319.08|2328.96|2320.66|2325.39|2317.09|533
1756791300000|2025-09-02 05:35:00|2327.39|2319.09|2332|2323.7|2332.3|2324|2327.28|2318.98|473
1756791600000|2025-09-02 05:40:00|2331.9|2323.6|2328.93|2320.63|2333.2|2324.9|2328.29|2319.99|342
1756791900000|2025-09-02 05:45:00|2328.98|2320.68|2335.3|2327|2337|2328.7|2328.56|2320.26|428
1756792200000|2025-09-02 05:50:00|2335.19|2326.89|2337.49|2329.19|2340.42|2332.12|2334.72|2326.42|385
1756792500000|2025-09-02 05:55:00|2337.19|2328.89|2338.37|2330.07|2338.55|2330.25|2335.47|2327.17|528
1756792800000|2025-09-02 06:00:00|2338.39|2330.09|2341.15|2332.85|2344.18|2335.88|2336.35|2328.05|578
1756793100000|2025-09-02 06:05:00|2340.68|2332.38|2350.99|2342.69|2352.9|2344.6|2340.27|2331.97|538
1756793400000|2025-09-02 06:10:00|2351.12|2342.82|2347.03|2338.73|2352.44|2344.14|2343.05|2334.75|616
1756793700000|2025-09-02 06:15:00|2346.97|2338.67|2345.18|2336.88|2348.67|2340.37|2343.36|2335.06|574
1756794000000|2025-09-02 06:20:00|2344.79|2336.49|2347.6|2339.3|2348.87|2340.57|2344.56|2336.26|698
1756794300000|2025-09-02 06:25:00|2347.58|2339.28|2346.91|2338.61|2348.45|2340.15|2344.3|2336|650
1756794600000|2025-09-02 06:30:00|2347.01|2338.71|2351.08|2342.78|2351.32|2343.02|2344.58|2336.28|595
1756794900000|2025-09-02 06:35:00|2351.03|2342.73|2350.31|2342.01|2356.08|2347.78|2348.61|2340.31|663
1756795200000|2025-09-02 06:40:00|2350.49|2342.19|2350.48|2342.18|2354.67|2346.37|2349.48|2341.18|644
1756795500000|2025-09-02 06:45:00|2350.58|2342.28|2346.27|2337.97|2352.2|2343.9|2343.73|2335.43|688
1756795800000|2025-09-02 06:50:00|2346.39|2338.09|2344.42|2336.12|2347.03|2338.73|2343.98|2335.68|553
1756796100000|2025-09-02 06:55:00|2344.44|2336.14|2345.68|2337.38|2348.24|2339.94|2344.44|2336.14|624
1756796400000|2025-09-02 07:00:00|2345.69|2337.39|2343.51|2335.21|2346.33|2338.03|2343.29|2334.99|612
1756796700000|2025-09-02 07:05:00|2343.67|2335.37|2339.6|2331.3|2345.1|2336.8|2339.28|2330.98|618
1756797000000|2025-09-02 07:10:00|2339.71|2331.41|2332.79|2324.49|2340.02|2331.72|2332.5|2324.2|528
1756797300000|2025-09-02 07:15:00|2332.77|2324.47|2337.3|2329|2339.1|2330.8|2332.74|2324.44|647
1756797600000|2025-09-02 07:20:00|2337.08|2328.78|2331.27|2322.97|2337.34|2329.04|2330.78|2322.48|546
1756797900000|2025-09-02 07:25:00|2331.24|2322.94|2334.24|2325.94|2335.24|2326.94|2331.01|2322.71|515
1756798200000|2025-09-02 07:30:00|2334.19|2325.89|2330.45|2322.15|2337.75|2329.45|2330.45|2322.15|528
1756798500000|2025-09-02 07:35:00|2330.44|2322.14|2330.65|2322.35|2333.07|2324.77|2329.75|2321.45|543
1756798800000|2025-09-02 07:40:00|2330.75|2322.45|2329.3|2321|2331.4|2323.1|2328.5|2320.2|435
1756799100000|2025-09-02 07:45:00|2329.24|2320.94|2327.04|2318.74|2333.25|2324.95|2327.04|2318.74|535
1756799400000|2025-09-02 07:50:00|2327.06|2318.76|2323.57|2315.27|2328.46|2320.16|2321.4|2313.1|770
1756799700000|2025-09-02 07:55:00|2323.62|2315.32|2327.91|2319.61|2328.42|2320.12|2323.62|2315.32|571
1756800000000|2025-09-02 08:00:00|2327.87|2319.57|2333.23|2324.93|2337.88|2329.58|2327.3|2319|410
1756800300000|2025-09-02 08:05:00|2333.15|2324.85|2329.32|2321.02|2333.17|2324.87|2329.15|2320.85|801
1756800600000|2025-09-02 08:10:00|2329.48|2321.18|2326.43|2318.13|2332.33|2324.03|2326|2317.7|591
1756800900000|2025-09-02 08:15:00|2326.44|2318.14|2331.98|2323.68|2332.2|2323.9|2325.88|2317.58|714
1756801200000|2025-09-02 08:20:00|2332.3|2324|2334.35|2326.05|2336.95|2328.65|2331.8|2323.5|625
1756801500000|2025-09-02 08:25:00|2334.32|2326.02|2335.38|2327.08|2337.95|2329.65|2333.08|2324.78|626
1756801800000|2025-09-02 08:30:00|2335.43|2327.13|2334.39|2326.09|2337.33|2329.03|2332.02|2323.72|701
1756802100000|2025-09-02 08:35:00|2334.45|2326.15|2339.9|2331.6|2340.4|2332.1|2334.24|2325.94|607
1756802400000|2025-09-02 08:40:00|2339.93|2331.63|2345.08|2336.78|2346.98|2338.68|2339.8|2331.5|562
1756802700000|2025-09-02 08:45:00|2345.1|2336.8|2346|2337.7|2347.42|2339.12|2345.04|2336.74|583
1756803000000|2025-09-02 08:50:00|2345.96|2337.66|2343.95|2335.65|2348.95|2340.65|2343.35|2335.05|486
1756803300000|2025-09-02 08:55:00|2343.9|2335.6|2339.12|2330.82|2343.96|2335.66|2339.12|2330.82|481
1756803600000|2025-09-02 09:00:00|2339.24|2330.94|2341.82|2333.52|2341.82|2333.52|2335.13|2326.83|617
1756803900000|2025-09-02 09:05:00|2341.74|2333.44|2338.97|2330.67|2341.82|2333.52|2338.03|2329.73|424
1756804200000|2025-09-02 09:10:00|2338.98|2330.68|2342.12|2333.82|2344.3|2336|2337.58|2329.28|572
1756804500000|2025-09-02 09:15:00|2342.03|2333.73|2347.23|2338.93|2347.6|2339.3|2340.49|2332.19|645
1756804800000|2025-09-02 09:20:00|2347.18|2338.88|2340.6|2332.3|2347.71|2339.41|2340.15|2331.85|600
1756805100000|2025-09-02 09:25:00|2340.95|2332.65|2340.93|2332.63|2341.59|2333.29|2338.55|2330.25|370
1756805400000|2025-09-02 09:30:00|2340.95|2332.65|2341.91|2333.61|2342.02|2333.72|2337.16|2328.86|511
1756805700000|2025-09-02 09:35:00|2341.94|2333.64|2345.05|2336.75|2346.65|2338.35|2341.25|2332.95|512
1756806000000|2025-09-02 09:40:00|2344.98|2336.68|2343.14|2334.84|2345.15|2336.85|2340.01|2331.71|500
1756806300000|2025-09-02 09:45:00|2342.95|2334.65|2340.05|2331.75|2343.33|2335.03|2340.05|2331.75|509
1756806600000|2025-09-02 09:50:00|2340.1|2331.8|2342.05|2333.75|2344.95|2336.65|2340.05|2331.75|431
1756806900000|2025-09-02 09:55:00|2342.55|2334.25|2345.03|2336.73|2345.33|2337.03|2341.97|2333.67|412
1756807200000|2025-09-02 10:00:00|2344.95|2336.65|2345.28|2336.98|2346.32|2338.02|2341.01|2332.71|506
1756807500000|2025-09-02 10:05:00|2345.34|2337.04|2343.97|2335.67|2345.75|2337.45|2341.32|2333.02|574
1756807800000|2025-09-02 10:10:00|2343.99|2335.69|2340.95|2332.65|2344.35|2336.05|2340.2|2331.9|457
1756808100000|2025-09-02 10:15:00|2341.05|2332.75|2331.98|2323.68|2341.95|2333.65|2331.23|2322.93|499
1756808400000|2025-09-02 10:20:00|2332|2323.7|2330.93|2322.63|2334.32|2326.02|2330.55|2322.25|457
1756808700000|2025-09-02 10:25:00|2330.97|2322.67|2331.77|2323.47|2335.63|2327.33|2330.89|2322.59|508
1756809000000|2025-09-02 10:30:00|2331.78|2323.48|2331.07|2322.77|2333.8|2325.5|2330.3|2322|511
1756809300000|2025-09-02 10:35:00|2331.09|2322.79|2333.37|2325.07|2333.81|2325.51|2330.95|2322.65|466
1756809600000|2025-09-02 10:40:00|2333.4|2325.1|2332.4|2324.1|2334.65|2326.35|2328.02|2319.72|472
1756809900000|2025-09-02 10:45:00|2332.3|2324|2331.1|2322.8|2333.65|2325.35|2329.49|2321.19|395
1756810200000|2025-09-02 10:50:00|2331.31|2323.01|2330.34|2322.04|2332.75|2324.45|2329.48|2321.18|486
1756810500000|2025-09-02 10:55:00|2330.29|2321.99|2331.71|2323.41|2331.78|2323.48|2329.5|2321.2|537
1756810800000|2025-09-02 11:00:00|2331.66|2323.36|2328.98|2320.68|2332.43|2324.13|2328.65|2320.35|384
1756811100000|2025-09-02 11:05:00|2328.97|2320.67|2326.93|2318.63|2329.17|2320.87|2326.01|2317.71|356
1756811400000|2025-09-02 11:10:00|2327.03|2318.73|2323.16|2314.86|2327.14|2318.84|2323.14|2314.84|516
1756811700000|2025-09-02 11:15:00|2323.23|2314.93|2322.08|2313.78|2326.46|2318.16|2321.69|2313.39|439
1756812000000|2025-09-02 11:20:00|2322.06|2313.76|2323.07|2314.77|2325.04|2316.74|2321.98|2313.68|563
1756812300000|2025-09-02 11:25:00|2323.03|2314.73|2322.08|2313.78|2325.55|2317.25|2321.94|2313.64|338
1756812600000|2025-09-02 11:30:00|2322.15|2313.85|2323.47|2315.17|2325.65|2317.35|2321.92|2313.62|242
1756812900000|2025-09-02 11:35:00|2323.49|2315.19|2321.73|2313.43|2324.75|2316.45|2321.37|2313.07|379
1756813200000|2025-09-02 11:40:00|2321.51|2313.21|2323.92|2315.62|2325.7|2317.4|2321.33|2313.03|512
1756813500000|2025-09-02 11:45:00|2324.14|2315.84|2319.16|2310.86|2325|2316.7|2318.6|2310.3|445
1756813800000|2025-09-02 11:50:00|2319.18|2310.88|2313.47|2305.17|2319.18|2310.88|2313.1|2304.8|522
1756814100000|2025-09-02 11:55:00|2313.54|2305.24|2314.63|2306.33|2315.88|2307.58|2312.35|2304.05|583
1756814400000|2025-09-02 12:00:00|2314.64|2306.34|2310.95|2302.65|2318.88|2310.58|2308.88|2300.58|645
1756814700000|2025-09-02 12:05:00|2310.92|2302.62|2305.61|2297.31|2312.75|2304.45|2303.25|2294.95|608
1756815000000|2025-09-02 12:10:00|2305.4|2297.1|2301.57|2293.27|2306.87|2298.57|2301.37|2293.07|598
1756815300000|2025-09-02 12:15:00|2301.5|2293.2|2304.05|2295.75|2306.75|2298.45|2300.18|2291.88|656
1756815600000|2025-09-02 12:20:00|2303.98|2295.68|2307.34|2299.04|2310.9|2302.6|2303.98|2295.68|478
1756815900000|2025-09-02 12:25:00|2307.4|2299.1|2310.1|2301.8|2311.35|2303.05|2307|2298.7|480
1756816200000|2025-09-02 12:30:00|2310.27|2301.97|2309.24|2300.94|2314.74|2306.44|2308.3|2300|706
1756816500000|2025-09-02 12:35:00|2309.13|2300.83|2301.85|2293.55|2309.32|2301.02|2299.64|2291.34|684
1756816800000|2025-09-02 12:40:00|2302|2293.7|2293.65|2285.35|2304.1|2295.8|2290.6|2282.3|824
1756817100000|2025-09-02 12:45:00|2293.6|2285.3|2276.5|2268.2|2293.88|2285.58|2276.4|2268.1|754
1756817400000|2025-09-02 12:50:00|2276.45|2268.15|2272|2263.7|2285.65|2277.35|2270.49|2262.19|915
1756817700000|2025-09-02 12:55:00|2271.4|2263.1|2270.65|2262.35|2281.07|2272.77|2269.37|2261.07|937
1756818000000|2025-09-02 13:00:00|2270.42|2262.12|2282.16|2273.86|2283.8|2275.5|2269.07|2260.77|892
1756818300000|2025-09-02 13:05:00|2281.96|2273.66|2287.55|2279.25|2289.74|2281.44|2278.62|2270.32|790
1756818600000|2025-09-02 13:10:00|2287.65|2279.35|2286.85|2278.55|2291.86|2283.56|2285.32|2277.02|722
1756818900000|2025-09-02 13:15:00|2286.84|2278.54|2289.82|2281.52|2292.15|2283.85|2286.1|2277.8|741
1756819200000|2025-09-02 13:20:00|2289.9|2281.6|2292.75|2284.45|2293.85|2285.55|2287.66|2279.36|624
1756819500000|2025-09-02 13:25:00|2292.73|2284.43|2292.5|2284.2|2302.1|2293.8|2290.7|2282.4|760
1756819800000|2025-09-02 13:30:00|2292.1|2283.8|2289.6|2281.3|2292.89|2284.59|2279.95|2271.65|995
1756820100000|2025-09-02 13:35:00|2289.5|2281.2|2315.75|2307.45|2328.65|2320.35|2288.79|2280.49|954
1756820400000|2025-09-02 13:40:00|2315.65|2307.35|2324|2315.7|2327.9|2319.6|2312.04|2303.74|918
1756820700000|2025-09-02 13:45:00|2323.91|2315.61|2337.88|2329.58|2345.56|2337.26|2320.87|2312.57|1051
1756821000000|2025-09-02 13:50:00|2338.07|2329.77|2344.95|2336.65|2349.1|2340.8|2337|2328.7|1020
1756821300000|2025-09-02 13:55:00|2344.93|2336.63|2343.69|2335.39|2348.15|2339.85|2340.82|2332.52|913
1756821600000|2025-09-02 14:00:00|2344.55|2336.25|2330.3|2322|2357.66|2349.36|2328.6|2320.3|1057
1756821900000|2025-09-02 14:05:00|2330.2|2321.9|2334.03|2325.73|2334.03|2325.73|2321.82|2313.52|1031
1756822200000|2025-09-02 14:10:00|2334.2|2325.9|2329.95|2321.65|2339.86|2331.56|2328.25|2319.95|897
1756822500000|2025-09-02 14:15:00|2329.75|2321.45|2335.55|2327.25|2339.29|2330.99|2320.2|2311.9|939
1756822800000|2025-09-02 14:20:00|2335.45|2327.15|2335.05|2326.75|2345.03|2336.73|2334.7|2326.4|949
1756823100000|2025-09-02 14:25:00|2335|2326.7|2344.5|2336.2|2344.65|2336.35|2334.71|2326.41|890
1756823400000|2025-09-02 14:30:00|2344.1|2335.8|2341.63|2333.33|2346.6|2338.3|2338.95|2330.65|937
1756823700000|2025-09-02 14:35:00|2341.6|2333.3|2337.3|2329|2348.98|2340.68|2337.18|2328.88|876
1756824000000|2025-09-02 14:40:00|2337.7|2329.4|2331.93|2323.63|2338.2|2329.9|2327.8|2319.5|721
1756824300000|2025-09-02 14:45:00|2332.25|2323.95|2332.3|2324|2334.5|2326.2|2325.69|2317.39|807
1756824600000|2025-09-02 14:50:00|2332.35|2324.05|2322.82|2314.52|2334.01|2325.71|2322.6|2314.3|651
1756824900000|2025-09-02 14:55:00|2322.72|2314.42|2325.63|2317.33|2327.55|2319.25|2318.75|2310.45|491
1756825200000|2025-09-02 15:00:00|2325.6|2317.3|2324.35|2316.05|2332.19|2323.89|2323.25|2314.95|516
1756825500000|2025-09-02 15:05:00|2324.45|2316.15|2320.55|2312.25|2325.45|2317.15|2313.31|2305.01|593
1756825800000|2025-09-02 15:10:00|2320.65|2312.35|2327.25|2318.95|2327.3|2319|2317.15|2308.85|474
1756826100000|2025-09-02 15:15:00|2327.49|2319.19|2317.44|2309.14|2332.28|2323.98|2316.15|2307.85|914
1756826400000|2025-09-02 15:20:00|2317.36|2309.06|2317|2308.7|2324.32|2316.02|2315|2306.7|944
1756826700000|2025-09-02 15:25:00|2317.05|2308.75|2322.95|2314.65|2323.75|2315.45|2313.45|2305.15|866
1756827000000|2025-09-02 15:30:00|2323.1|2314.8|2314.1|2305.8|2323.66|2315.36|2313.48|2305.18|873
1756827300000|2025-09-02 15:35:00|2313.93|2305.63|2305.2|2296.9|2313.95|2305.65|2304.08|2295.78|772
1756827600000|2025-09-02 15:40:00|2305.7|2297.4|2301.45|2293.15|2306.6|2298.3|2300.73|2292.43|542
1756827900000|2025-09-02 15:45:00|2301.55|2293.25|2298.72|2290.42|2306.1|2297.8|2296.48|2288.18|551
1756828200000|2025-09-02 15:50:00|2298.8|2290.5|2287.1|2278.8|2299.73|2291.43|2285.45|2277.15|622
1756828500000|2025-09-02 15:55:00|2286.98|2278.68|2288.88|2280.58|2289.71|2281.41|2284.16|2275.86|570
1756828800000|2025-09-02 16:00:00|2288.85|2280.55|2297.8|2289.5|2301.34|2293.04|2288.5|2280.2|909
1756829100000|2025-09-02 16:05:00|2297.68|2289.38|2297.62|2289.32|2306.65|2298.35|2296.81|2288.51|826
1756829400000|2025-09-02 16:10:00|2297.53|2289.23|2303.66|2295.36|2308.93|2300.63|2297.52|2289.22|844
1756829700000|2025-09-02 16:15:00|2303.69|2295.39|2307.37|2299.07|2310.56|2302.26|2301.95|2293.65|841
1756830000000|2025-09-02 16:20:00|2307.35|2299.05|2293.67|2285.37|2307.48|2299.18|2290.8|2282.5|736
1756830300000|2025-09-02 16:25:00|2293.69|2285.39|2287.78|2279.48|2294.62|2286.32|2285.65|2277.35|878
1756830600000|2025-09-02 16:30:00|2287.76|2279.46|2296.8|2288.5|2298.63|2290.33|2287.46|2279.16|916
1756830900000|2025-09-02 16:35:00|2296.75|2288.45|2296.36|2288.06|2301.98|2293.68|2295.7|2287.4|785
1756831200000|2025-09-02 16:40:00|2296.49|2288.19|2301.25|2292.95|2305.55|2297.25|2295.75|2287.45|703
1756831500000|2025-09-02 16:45:00|2301.36|2293.06|2301.18|2292.88|2305.69|2297.39|2298.25|2289.95|650
1756831800000|2025-09-02 16:50:00|2301.03|2292.73|2301.77|2293.47|2307.85|2299.55|2300.75|2292.45|735
1756832100000|2025-09-02 16:55:00|2301.73|2293.43|2305.25|2296.95|2307.18|2298.88|2300.87|2292.57|751
1756832400000|2025-09-02 17:00:00|2305.33|2297.03|2313.95|2305.65|2314.87|2306.57|2305.1|2296.8|762
1756832700000|2025-09-02 17:05:00|2313.8|2305.5|2308.15|2299.85|2314.53|2306.23|2307.94|2299.64|758
1756833000000|2025-09-02 17:10:00|2308.13|2299.83|2301.94|2293.64|2309.65|2301.35|2300.97|2292.67|702
1756833300000|2025-09-02 17:15:00|2301.84|2293.54|2310.19|2301.89|2310.57|2302.27|2301.37|2293.07|851
1756833600000|2025-09-02 17:20:00|2310.15|2301.85|2308.6|2300.3|2310.7|2302.4|2305.36|2297.06|779
1756833900000|2025-09-02 17:25:00|2308.55|2300.25|2315.2|2306.9|2317.1|2308.8|2307.85|2299.55|693
1756834200000|2025-09-02 17:30:00|2315.03|2306.73|2317.85|2309.55|2319.76|2311.46|2313.36|2305.06|767
1756834500000|2025-09-02 17:35:00|2317.8|2309.5|2309.43|2301.13|2317.95|2309.65|2307.62|2299.32|732
1756834800000|2025-09-02 17:40:00|2309.66|2301.36|2307.03|2298.73|2313.23|2304.93|2306.98|2298.68|741
1756835100000|2025-09-02 17:45:00|2307.05|2298.75|2302.9|2294.6|2309.03|2300.73|2302.38|2294.08|618
1756835400000|2025-09-02 17:50:00|2302.91|2294.61|2306.05|2297.75|2311.91|2303.61|2302.88|2294.58|752
1756835700000|2025-09-02 17:55:00|2306.1|2297.8|2310.05|2301.75|2310.76|2302.46|2306.03|2297.73|710
1756836000000|2025-09-02 18:00:00|2309.73|2301.43|2299.66|2291.36|2311.57|2303.27|2297.83|2289.53|476
1756836300000|2025-09-02 18:05:00|2300.47|2292.17|2297.1|2288.8|2301.35|2293.05|2295.8|2287.5|512
1756836600000|2025-09-02 18:10:00|2297.25|2288.95|2300.85|2292.55|2301.55|2293.25|2296.26|2287.96|499
1756836900000|2025-09-02 18:15:00|2300.95|2292.65|2294.57|2286.27|2302.67|2294.37|2292.93|2284.63|437
1756837200000|2025-09-02 18:20:00|2294.52|2286.22|2297.95|2289.65|2301|2292.7|2293.8|2285.5|707
1756837500000|2025-09-02 18:25:00|2297.8|2289.5|2293.66|2285.36|2297.8|2289.5|2292.8|2284.5|491
1756837800000|2025-09-02 18:30:00|2293.63|2285.33|2297.64|2289.34|2297.98|2289.68|2291.93|2283.63|596
1756838100000|2025-09-02 18:35:00|2297.6|2289.3|2295.18|2286.88|2301.25|2292.95|2294.68|2286.38|731
1756838400000|2025-09-02 18:40:00|2295.08|2286.78|2292.61|2284.31|2295.08|2286.78|2290.1|2281.8|640
1756838700000|2025-09-02 18:45:00|2292.66|2284.36|2296.03|2287.73|2298.55|2290.25|2283.93|2275.63|578
1756839000000|2025-09-02 18:50:00|2295.99|2287.69|2314.75|2306.45|2314.85|2306.55|2295.67|2287.37|690
1756839300000|2025-09-02 18:55:00|2314.85|2306.55|2308.06|2299.76|2316.45|2308.15|2307.99|2299.69|549
1756839600000|2025-09-02 19:00:00|2308.09|2299.79|2314.65|2306.35|2314.65|2306.35|2304.44|2296.14|714
1756839900000|2025-09-02 19:05:00|2314.55|2306.25|2313.98|2305.68|2318.05|2309.75|2312.35|2304.05|645
1756840200000|2025-09-02 19:10:00|2314|2305.7|2299.84|2291.54|2314.4|2306.1|2299.73|2291.43|606
1756840500000|2025-09-02 19:15:00|2299.77|2291.47|2305.98|2297.68|2306.18|2297.88|2297.12|2288.82|789
1756840800000|2025-09-02 19:20:00|2305.93|2297.63|2297.95|2289.65|2307|2298.7|2297.03|2288.73|695
1756841100000|2025-09-02 19:25:00|2297.9|2289.6|2298.75|2290.45|2300.8|2292.5|2297|2288.7|599
1756841400000|2025-09-02 19:30:00|2298.79|2290.49|2297|2288.7|2299.77|2291.47|2294.1|2285.8|726
1756841700000|2025-09-02 19:35:00|2296.95|2288.65|2301.48|2293.18|2303.7|2295.4|2295.9|2287.6|642
1756842000000|2025-09-02 19:40:00|2301.41|2293.11|2303.54|2295.24|2305.65|2297.35|2301.39|2293.09|661
1756842300000|2025-09-02 19:45:00|2303.27|2294.97|2309|2300.7|2311.03|2302.73|2301.05|2292.75|619
1756842600000|2025-09-02 19:50:00|2308.75|2300.45|2308.67|2300.37|2311.91|2303.61|2305.27|2296.97|735
1756842900000|2025-09-02 19:55:00|2308.51|2300.21|2310.52|2302.22|2310.76|2302.46|2306.23|2297.93|400
1756843200000|2025-09-02 20:00:00|2310.48|2302.18|2312.55|2304.25|2313.66|2305.36|2305.88|2297.58|676
1756843500000|2025-09-02 20:05:00|2312.63|2304.33|2318.65|2310.35|2319.01|2310.71|2308.2|2299.9|545
1756843800000|2025-09-02 20:10:00|2318.4|2310.1|2320.65|2312.35|2320.65|2312.35|2315.1|2306.8|828
1756844100000|2025-09-02 20:15:00|2320.64|2312.34|2328.85|2320.55|2330.65|2322.35|2320.64|2312.34|530
1756844400000|2025-09-02 20:20:00|2328.73|2320.43|2331.25|2322.95|2338.56|2330.26|2328.68|2320.38|683
1756844700000|2025-09-02 20:25:00|2331.28|2322.98|2330.95|2322.65|2334.1|2325.8|2329.13|2320.83|554
1756845000000|2025-09-02 20:30:00|2331.33|2323.03|2329.94|2321.64|2331.7|2323.4|2323.88|2315.58|605
1756845300000|2025-09-02 20:35:00|2329.99|2321.69|2340.62|2332.32|2341.5|2333.2|2329.32|2321.02|525
1756845600000|2025-09-02 20:40:00|2340.43|2332.13|2339.78|2331.48|2343.52|2335.22|2338.1|2329.8|620
1756845900000|2025-09-02 20:45:00|2339.8|2331.5|2337.18|2328.88|2340.1|2331.8|2331.42|2323.12|665
1756846200000|2025-09-02 20:50:00|2337.25|2328.95|2338.37|2330.07|2339.03|2330.73|2332.98|2324.68|549
1756846500000|2025-09-02 20:55:00|2338.26|2329.96|2340.01|2331.71|2342.9|2334.6|2338.26|2329.96|397
1756846800000|2025-09-02 21:00:00|2340.04|2331.74|2340.27|2331.97|2343.22|2334.92|2339.22|2330.92|498
1756847100000|2025-09-02 21:05:00|2340.26|2331.96|2346.11|2337.81|2346.2|2337.9|2340.21|2331.91|574
1756847400000|2025-09-02 21:10:00|2346.05|2337.75|2348.06|2339.76|2348.98|2340.68|2345.62|2337.32|337
1756847700000|2025-09-02 21:15:00|2348.07|2339.77|2340.23|2331.93|2348.42|2340.12|2339.33|2331.03|703
1756848000000|2025-09-02 21:20:00|2340.27|2331.97|2343.32|2335.02|2345.81|2337.51|2339.29|2330.99|617
1756848300000|2025-09-02 21:25:00|2343.31|2335.01|2344.28|2335.98|2345|2336.7|2340.88|2332.58|524
1756848600000|2025-09-02 21:30:00|2344.31|2336.01|2352.79|2344.49|2352.9|2344.6|2343.57|2335.27|411
1756848900000|2025-09-02 21:35:00|2352.76|2344.46|2353.93|2345.63|2353.93|2345.63|2350.62|2342.32|265
1756849200000|2025-09-02 21:40:00|2353.92|2345.62|2354.29|2345.99|2355.68|2347.38|2352.3|2344|335
1756849500000|2025-09-02 21:45:00|2354.31|2346.01|2353.33|2345.03|2354.91|2346.61|2352.74|2344.44|300
1756849800000|2025-09-02 21:50:00|2353.29|2344.99|2354.74|2346.44|2354.77|2346.47|2350.73|2342.43|313
1756850100000|2025-09-02 21:55:00|2354.72|2346.42|2350.81|2342.51|2355.14|2346.84|2349.57|2341.27|312
1756850400000|2025-09-02 22:00:00|2351.01|2342.71|2347.65|2339.35|2351.65|2343.35|2345.22|2336.92|601
1756850700000|2025-09-02 22:05:00|2347.46|2339.16|2347.98|2339.68|2349.7|2341.4|2344.85|2336.55|418
1756851000000|2025-09-02 22:10:00|2348.03|2339.73|2353.85|2345.55|2354.6|2346.3|2346.94|2338.64|466
1756851300000|2025-09-02 22:15:00|2353.87|2345.57|2349.8|2341.5|2359.1|2350.8|2349.12|2340.82|360
1756851600000|2025-09-02 22:20:00|2350.2|2341.9|2347|2338.7|2351.65|2343.35|2346.46|2338.16|360
1756851900000|2025-09-02 22:25:00|2347.23|2338.93|2351.1|2342.8|2351.7|2343.4|2347.23|2338.93|454
1756852200000|2025-09-02 22:30:00|2351.02|2342.72|2349.1|2340.8|2351.08|2342.78|2346.41|2338.11|399
1756852500000|2025-09-02 22:35:00|2349.15|2340.85|2356|2347.7|2358.5|2350.2|2349.1|2340.8|452
1756852800000|2025-09-02 22:40:00|2355.96|2347.66|2359.74|2351.44|2360.65|2352.35|2355.75|2347.45|474
1756853100000|2025-09-02 22:45:00|2359.98|2351.68|2359.95|2351.65|2362.72|2354.42|2356.24|2347.94|407
1756853400000|2025-09-02 22:50:00|2359.8|2351.5|2355.26|2346.96|2360.1|2351.8|2355.14|2346.84|467
1756853700000|2025-09-02 22:55:00|2355.31|2347.01|2360.18|2351.88|2360.95|2352.65|2353.25|2344.95|465
1756854000000|2025-09-02 23:00:00|2360.65|2352.35|2356.24|2347.94|2362.77|2354.47|2356.05|2347.75|536
1756854300000|2025-09-02 23:05:00|2356.22|2347.92|2357.96|2349.66|2358.44|2350.14|2353.94|2345.64|342
1756854600000|2025-09-02 23:10:00|2357.97|2349.67|2361.1|2352.8|2362.82|2354.52|2357.03|2348.73|439
1756854900000|2025-09-02 23:15:00|2361.05|2352.75|2355.95|2347.65|2363.68|2355.38|2355.95|2347.65|576
1756855200000|2025-09-02 23:20:00|2355.9|2347.6|2353.89|2345.59|2356.77|2348.47|2353.08|2344.78|411
1756855500000|2025-09-02 23:25:00|2353.95|2345.65|2351.2|2342.9|2354.25|2345.95|2349.85|2341.55|424
1756855800000|2025-09-02 23:30:00|2351.25|2342.95|2347.32|2339.02|2353|2344.7|2347.15|2338.85|618
1756856100000|2025-09-02 23:35:00|2347.25|2338.95|2352.3|2344|2352.6|2344.3|2347.25|2338.95|442
1756856400000|2025-09-02 23:40:00|2352.25|2343.95|2352.03|2343.73|2353.84|2345.54|2350.88|2342.58|471
1756856700000|2025-09-02 23:45:00|2352.05|2343.75|2350.08|2341.78|2353.54|2345.24|2350.05|2341.75|501
1756857000000|2025-09-02 23:50:00|2350.34|2342.04|2353.05|2344.75|2354.1|2345.8|2350.05|2341.75|559
1756857300000|2025-09-02 23:55:00|2353|2344.7|2353.1|2344.8|2354.18|2345.88|2351.65|2343.35|601
1756857600000|2025-09-03 00:00:00|2353.23|2344.93|2346.05|2337.75|2353.95|2345.65|2345.88|2337.58|487
1756857900000|2025-09-03 00:05:00|2346.08|2337.78|2345.54|2337.24|2348.11|2339.81|2344.9|2336.6|561
1756858200000|2025-09-03 00:10:00|2345.58|2337.28|2348.98|2340.68|2349.33|2341.03|2344.95|2336.65|672
1756858500000|2025-09-03 00:15:00|2348.93|2340.63|2346.24|2337.94|2349.08|2340.78|2342.15|2333.85|636
1756858800000|2025-09-03 00:20:00|2346.19|2337.89|2346.15|2337.85|2347.85|2339.55|2344.07|2335.77|584
1756859100000|2025-09-03 00:25:00|2346.14|2337.84|2351.15|2342.85|2354.75|2346.45|2346.14|2337.84|618
1756859400000|2025-09-03 00:30:00|2351.05|2342.75|2342.3|2334|2351.15|2342.85|2341.41|2333.11|613
1756859700000|2025-09-03 00:35:00|2342.34|2334.04|2346.15|2337.85|2346.82|2338.52|2342.34|2334.04|487
1756860000000|2025-09-03 00:40:00|2346|2337.7|2343|2334.7|2349.73|2341.43|2342.91|2334.61|469
1756860300000|2025-09-03 00:45:00|2342.93|2334.63|2340.06|2331.76|2342.96|2334.66|2339.63|2331.33|450
1756860600000|2025-09-03 00:50:00|2340.01|2331.71|2337.67|2329.37|2340.31|2332.01|2336.91|2328.61|348
1756860900000|2025-09-03 00:55:00|2337.7|2329.4|2337.09|2328.79|2338.3|2330|2336.74|2328.44|335
1756861200000|2025-09-03 01:00:00|2337.18|2328.88|2337|2328.7|2337.45|2329.15|2333.95|2325.65|621
1756861500000|2025-09-03 01:05:00|2336.96|2328.66|2333.93|2325.63|2337|2328.7|2332.9|2324.6|514
1756861800000|2025-09-03 01:10:00|2334.15|2325.85|2327.74|2319.44|2334.15|2325.85|2327.4|2319.1|473
1756862100000|2025-09-03 01:15:00|2327.7|2319.4|2331.1|2322.8|2334.49|2326.19|2327.29|2318.99|637
1756862400000|2025-09-03 01:20:00|2331.2|2322.9|2328.33|2320.03|2332.14|2323.84|2328.02|2319.72|496
1756862700000|2025-09-03 01:25:00|2328.36|2320.06|2327.92|2319.62|2330.79|2322.49|2327.5|2319.2|434
1756863000000|2025-09-03 01:30:00|2328.03|2319.73|2329.65|2321.35|2331.65|2323.35|2327.3|2319|595
1756863300000|2025-09-03 01:35:00|2329.7|2321.4|2326.24|2317.94|2330.33|2322.03|2326.2|2317.9|367
1756863600000|2025-09-03 01:40:00|2326.25|2317.95|2330.88|2322.58|2331.05|2322.75|2326.16|2317.86|444
1756863900000|2025-09-03 01:45:00|2330.98|2322.68|2328.88|2320.58|2333.67|2325.37|2328.65|2320.35|397
1756864200000|2025-09-03 01:50:00|2328.89|2320.59|2339.34|2331.04|2340.65|2332.35|2328.86|2320.56|580
1756864500000|2025-09-03 01:55:00|2339.32|2331.02|2356.95|2348.65|2358.5|2350.2|2339.3|2331|700
1756864800000|2025-09-03 02:00:00|2357|2348.7|2355|2346.7|2363.2|2354.9|2354.65|2346.35|819
1756865100000|2025-09-03 02:05:00|2354.97|2346.67|2346.53|2338.23|2355.08|2346.78|2346.34|2338.04|584
1756865400000|2025-09-03 02:10:00|2346.64|2338.34|2349.05|2340.75|2351.2|2342.9|2344.4|2336.1|735
1756865700000|2025-09-03 02:15:00|2349|2340.7|2358.1|2349.8|2361.17|2352.87|2348.76|2340.46|723
1756866000000|2025-09-03 02:20:00|2358|2349.7|2359.8|2351.5|2365.55|2357.25|2357.3|2349|763
1756866300000|2025-09-03 02:25:00|2359.24|2350.94|2356.27|2347.97|2362.9|2354.6|2353.48|2345.18|706
1756866600000|2025-09-03 02:30:00|2356.1|2347.8|2349.9|2341.6|2357.41|2349.11|2349.75|2341.45|583
1756866900000|2025-09-03 02:35:00|2349.92|2341.62|2349.9|2341.6|2352.7|2344.4|2349.18|2340.88|483
1756867200000|2025-09-03 02:40:00|2349.85|2341.55|2349.37|2341.07|2350.7|2342.4|2347.27|2338.97|422
1756867500000|2025-09-03 02:45:00|2349.55|2341.25|2350.35|2342.05|2353.1|2344.8|2348.25|2339.95|588
1756867800000|2025-09-03 02:50:00|2350.3|2342|2351.1|2342.8|2353.8|2345.5|2349.7|2341.4|439
1756868100000|2025-09-03 02:55:00|2351.15|2342.85|2347|2338.7|2351.68|2343.38|2346.18|2337.88|416
1756868400000|2025-09-03 03:00:00|2346.98|2338.68|2346.05|2337.75|2347.4|2339.1|2344.05|2335.75|459
1756868700000|2025-09-03 03:05:00|2346.03|2337.73|2351.98|2343.68|2352.65|2344.35|2345.25|2336.95|505
1756869000000|2025-09-03 03:10:00|2351.93|2343.63|2341.98|2333.68|2353.8|2345.5|2340.99|2332.69|633
1756869300000|2025-09-03 03:15:00|2341.95|2333.65|2344|2335.7|2344.95|2336.65|2340.93|2332.63|518
1756869600000|2025-09-03 03:20:00|2344.1|2335.8|2342.34|2334.04|2346.82|2338.52|2342.24|2333.94|569
1756869900000|2025-09-03 03:25:00|2342.32|2334.02|2340.67|2332.37|2342.61|2334.31|2339.12|2330.82|353
1756870200000|2025-09-03 03:30:00|2340.75|2332.45|2340|2331.7|2343.2|2334.9|2339.37|2331.07|377
1756870500000|2025-09-03 03:35:00|2339.92|2331.62|2337|2328.7|2340.99|2332.69|2336.98|2328.68|308
1756870800000|2025-09-03 03:40:00|2336.9|2328.6|2340.68|2332.38|2341.71|2333.41|2336.62|2328.32|434
1756871100000|2025-09-03 03:45:00|2340.65|2332.35|2341.83|2333.53|2342.81|2334.51|2339.3|2331|402
1756871400000|2025-09-03 03:50:00|2341.8|2333.5|2345.16|2336.86|2345.29|2336.99|2340.88|2332.58|543
1756871700000|2025-09-03 03:55:00|2345.1|2336.8|2346|2337.7|2346.75|2338.45|2343.23|2334.93|417
1756872000000|2025-09-03 04:00:00|2345.93|2337.63|2352.03|2343.73|2352.03|2343.73|2345.25|2336.95|441
1756872300000|2025-09-03 04:05:00|2351.98|2343.68|2346.01|2337.71|2353.8|2345.5|2346|2337.7|432
1756872600000|2025-09-03 04:10:00|2346|2337.7|2342.93|2334.63|2346.58|2338.28|2342.65|2334.35|217
1756872900000|2025-09-03 04:15:00|2342.74|2334.44|2339.35|2331.05|2343.01|2334.71|2338.1|2329.8|299
1756873200000|2025-09-03 04:20:00|2339.25|2330.95|2346|2337.7|2346|2337.7|2338.77|2330.47|354
1756873500000|2025-09-03 04:25:00|2345.97|2337.67|2343.6|2335.3|2347.93|2339.63|2343.05|2334.75|479
1756873800000|2025-09-03 04:30:00|2343.7|2335.4|2347.62|2339.32|2349|2340.7|2343.1|2334.8|562
1756874100000|2025-09-03 04:35:00|2347.53|2339.23|2345|2336.7|2347.92|2339.62|2342.93|2334.63|399
1756874400000|2025-09-03 04:40:00|2345.03|2336.73|2348.22|2339.92|2349.1|2340.8|2343.9|2335.6|329
1756874700000|2025-09-03 04:45:00|2348.24|2339.94|2344.8|2336.5|2348.24|2339.94|2344|2335.7|330
1756875000000|2025-09-03 04:50:00|2344.75|2336.45|2347.15|2338.85|2349.8|2341.5|2343.95|2335.65|429
1756875300000|2025-09-03 04:55:00|2347.1|2338.8|2348.05|2339.75|2349.18|2340.88|2345.98|2337.68|185
1756875600000|2025-09-03 05:00:00|2347.95|2339.65|2346.85|2338.55|2348.75|2340.45|2344.8|2336.5|430
1756875900000|2025-09-03 05:05:00|2347|2338.7|2344.03|2335.73|2347.1|2338.8|2342.28|2333.98|538
1756876200000|2025-09-03 05:10:00|2343.95|2335.65|2345.7|2337.4|2345.9|2337.6|2343.27|2334.97|334
1756876500000|2025-09-03 05:15:00|2345.73|2337.43|2343.86|2335.56|2346.5|2338.2|2341|2332.7|236
1756876800000|2025-09-03 05:20:00|2343.83|2335.53|2337.68|2329.38|2344.1|2335.8|2336.22|2327.92|340
1756877100000|2025-09-03 05:25:00|2337.7|2329.4|2338|2329.7|2338.95|2330.65|2334.16|2325.86|353
1756877400000|2025-09-03 05:30:00|2338.1|2329.8|2336.8|2328.5|2339.45|2331.15|2335|2326.7|389
1756877700000|2025-09-03 05:35:00|2336.9|2328.6|2337.2|2328.9|2338.14|2329.84|2334.33|2326.03|321
1756878000000|2025-09-03 05:40:00|2337.17|2328.87|2334.74|2326.44|2338.06|2329.76|2334.26|2325.96|429
1756878300000|2025-09-03 05:45:00|2334.68|2326.38|2337.91|2329.61|2338.8|2330.5|2333.87|2325.57|355
1756878600000|2025-09-03 05:50:00|2338.08|2329.78|2336.05|2327.75|2338.95|2330.65|2335.25|2326.95|259
1756878900000|2025-09-03 05:55:00|2336.15|2327.85|2334.1|2325.8|2336.15|2327.85|2333.17|2324.87|318
1756879200000|2025-09-03 06:00:00|2334.05|2325.75|2328.99|2320.69|2335.8|2327.5|2328.16|2319.86|427
1756879500000|2025-09-03 06:05:00|2328.51|2320.21|2334.5|2326.2|2334.94|2326.64|2327.86|2319.56|577
1756879800000|2025-09-03 06:10:00|2334.53|2326.23|2336.95|2328.65|2338.65|2330.35|2333.95|2325.65|410
1756880100000|2025-09-03 06:15:00|2337|2328.7|2340.95|2332.65|2341.51|2333.21|2334.91|2326.61|445
1756880400000|2025-09-03 06:20:00|2340.75|2332.45|2341.95|2333.65|2342.3|2334|2338.85|2330.55|415
1756880700000|2025-09-03 06:25:00|2341.9|2333.6|2345.9|2337.6|2346.8|2338.5|2341.87|2333.57|256
1756881000000|2025-09-03 06:30:00|2345.83|2337.53|2342.26|2333.96|2348.65|2340.35|2341.26|2332.96|391
1756881300000|2025-09-03 06:35:00|2342.28|2333.98|2341.39|2333.09|2343.8|2335.5|2340.97|2332.67|372
1756881600000|2025-09-03 06:40:00|2341.28|2332.98|2341.1|2332.8|2341.93|2333.63|2339.96|2331.66|324
1756881900000|2025-09-03 06:45:00|2341.18|2332.88|2340.33|2332.03|2345.2|2336.9|2340.05|2331.75|302
1756882200000|2025-09-03 06:50:00|2340.31|2332.01|2341.52|2333.22|2344.6|2336.3|2337.9|2329.6|452
1756882500000|2025-09-03 06:55:00|2341.44|2333.14|2342.05|2333.75|2342.66|2334.36|2339.05|2330.75|364
1756882800000|2025-09-03 07:00:00|2341.9|2333.6|2344.25|2335.95|2345.65|2337.35|2341.09|2332.79|472
1756883100000|2025-09-03 07:05:00|2344.2|2335.9|2334.7|2326.4|2344.65|2336.35|2334.63|2326.33|622
1756883400000|2025-09-03 07:10:00|2334.57|2326.27|2337|2328.7|2337.5|2329.2|2333.98|2325.68|537
1756883700000|2025-09-03 07:15:00|2336.97|2328.67|2329.7|2321.4|2337|2328.7|2329.25|2320.95|519
1756884000000|2025-09-03 07:20:00|2329.68|2321.38|2334|2325.7|2335.73|2327.43|2328.32|2320.02|535
1756884300000|2025-09-03 07:25:00|2333.95|2325.65|2332|2323.7|2334.68|2326.38|2329.15|2320.85|474
1756884600000|2025-09-03 07:30:00|2332.5|2324.2|2328.18|2319.88|2335.75|2327.45|2328.17|2319.87|511
1756884900000|2025-09-03 07:35:00|2327.96|2319.66|2333.83|2325.53|2334.73|2326.43|2327.57|2319.27|511
1756885200000|2025-09-03 07:40:00|2333.84|2325.54|2331|2322.7|2333.84|2325.54|2328.22|2319.92|410
1756885500000|2025-09-03 07:45:00|2330.94|2322.64|2329.28|2320.98|2332.1|2323.8|2328.19|2319.89|349
1756885800000|2025-09-03 07:50:00|2329.07|2320.77|2327.9|2319.6|2329.1|2320.8|2327.23|2318.93|237
1756886100000|2025-09-03 07:55:00|2327.81|2319.51|2332.95|2324.65|2333.6|2325.3|2327.63|2319.33|445
1756886400000|2025-09-03 08:00:00|2332.8|2324.5|2339.3|2331|2339.8|2331.5|2331.05|2322.75|472
1756886700000|2025-09-03 08:05:00|2339.2|2330.9|2338.13|2329.83|2339.8|2331.5|2337|2328.7|434
1756887000000|2025-09-03 08:10:00|2338.09|2329.79|2340.55|2332.25|2340.76|2332.46|2336.65|2328.35|250
1756887300000|2025-09-03 08:15:00|2340.54|2332.24|2346.06|2337.76|2349.56|2341.26|2339.55|2331.25|528
1756887600000|2025-09-03 08:20:00|2346.65|2338.35|2337.67|2329.37|2346.71|2338.41|2337.07|2328.77|558
1756887900000|2025-09-03 08:25:00|2337.65|2329.35|2339.08|2330.78|2339.65|2331.35|2335.26|2326.96|454
1756888200000|2025-09-03 08:30:00|2339.09|2330.79|2334.89|2326.59|2340.65|2332.35|2334.83|2326.53|522
1756888500000|2025-09-03 08:35:00|2334.79|2326.49|2339.1|2330.8|2339.87|2331.57|2331.95|2323.65|435
1756888800000|2025-09-03 08:40:00|2338.8|2330.5|2336.16|2327.86|2339.53|2331.23|2333.72|2325.42|432
1756889100000|2025-09-03 08:45:00|2336.15|2327.85|2332.74|2324.44|2338.1|2329.8|2332.28|2323.98|450
1756889400000|2025-09-03 08:50:00|2332.62|2324.32|2331|2322.7|2333.8|2325.5|2329.2|2320.9|389
1756889700000|2025-09-03 08:55:00|2331.1|2322.8|2333.5|2325.2|2333.7|2325.4|2330|2321.7|367
1756890000000|2025-09-03 09:00:00|2333.51|2325.21|2334.58|2326.28|2336.85|2328.55|2333|2324.7|454
1756890300000|2025-09-03 09:05:00|2334.57|2326.27|2331.7|2323.4|2335.72|2327.42|2330.98|2322.68|359
1756890600000|2025-09-03 09:10:00|2331.55|2323.25|2327.72|2319.42|2332.1|2323.8|2327.35|2319.05|374
1756890900000|2025-09-03 09:15:00|2327.68|2319.38|2333.75|2325.45|2337.75|2329.45|2327.68|2319.38|616
1756891200000|2025-09-03 09:20:00|2333.6|2325.3|2334.9|2326.6|2337.3|2329|2332|2323.7|554
1756891500000|2025-09-03 09:25:00|2334.95|2326.65|2336.21|2327.91|2336.98|2328.68|2334.73|2326.43|393
1756891800000|2025-09-03 09:30:00|2335.99|2327.69|2338.26|2329.96|2338.93|2330.63|2332.92|2324.62|435
1756892100000|2025-09-03 09:35:00|2338.25|2329.95|2337|2328.7|2339.9|2331.6|2335.63|2327.33|461
1756892400000|2025-09-03 09:40:00|2337.05|2328.75|2343.2|2334.9|2344.9|2336.6|2336.36|2328.06|615
1756892700000|2025-09-03 09:45:00|2343.3|2335|2344.13|2335.83|2346.54|2338.24|2341.43|2333.13|519
1756893000000|2025-09-03 09:50:00|2344.15|2335.85|2346.98|2338.68|2347.27|2338.97|2341.56|2333.26|495
1756893300000|2025-09-03 09:55:00|2346.93|2338.63|2349.62|2341.32|2349.69|2341.39|2346.06|2337.76|457
1756893600000|2025-09-03 10:00:00|2349.68|2341.38|2347.91|2339.61|2353.5|2345.2|2346.89|2338.59|556
1756893900000|2025-09-03 10:05:00|2347.9|2339.6|2345.67|2337.37|2349.44|2341.14|2344|2335.7|457
1756894200000|2025-09-03 10:10:00|2345.63|2337.33|2350.13|2341.83|2350.65|2342.35|2344.01|2335.71|421
1756894500000|2025-09-03 10:15:00|2350.18|2341.88|2355.48|2347.18|2356.65|2348.35|2349.95|2341.65|788
1756894800000|2025-09-03 10:20:00|2355.53|2347.23|2356.95|2348.65|2358.65|2350.35|2352.55|2344.25|526
1756895100000|2025-09-03 10:25:00|2356.92|2348.62|2356.95|2348.65|2357.6|2349.3|2354.07|2345.77|431
1756895400000|2025-09-03 10:30:00|2356.94|2348.64|2355.72|2347.42|2358.85|2350.55|2354.98|2346.68|484
1756895700000|2025-09-03 10:35:00|2355.8|2347.5|2352.17|2343.87|2356.65|2348.35|2352.17|2343.87|429
1756896000000|2025-09-03 10:40:00|2352.53|2344.23|2349.08|2340.78|2353|2344.7|2348.05|2339.75|368
1756896300000|2025-09-03 10:45:00|2349|2340.7|2346|2337.7|2349|2340.7|2345.04|2336.74|234
1756896600000|2025-09-03 10:50:00|2345.99|2337.69|2347.84|2339.54|2348.65|2340.35|2345.95|2337.65|418
1756896900000|2025-09-03 10:55:00|2347.85|2339.55|2349.2|2340.9|2349.8|2341.5|2347.55|2339.25|314
1756897200000|2025-09-03 11:00:00|2349.1|2340.8|2353.4|2345.1|2353.4|2345.1|2347.52|2339.22|469
1756897500000|2025-09-03 11:05:00|2353.36|2345.06|2358.03|2349.73|2358.72|2350.42|2353.36|2345.06|565
1756897800000|2025-09-03 11:10:00|2358.05|2349.75|2361.81|2353.51|2361.85|2353.55|2358|2349.7|420
1756898100000|2025-09-03 11:15:00|2361.76|2353.46|2361.15|2352.85|2364|2355.7|2360.73|2352.43|396
1756898400000|2025-09-03 11:20:00|2361.21|2352.91|2360.53|2352.23|2362.8|2354.5|2359.61|2351.31|416
1756898700000|2025-09-03 11:25:00|2360.55|2352.25|2363.2|2354.9|2363.57|2355.27|2358.78|2350.48|414
1756899000000|2025-09-03 11:30:00|2363.28|2354.98|2362.16|2353.86|2363.98|2355.68|2356.76|2348.46|482
1756899300000|2025-09-03 11:35:00|2362.56|2354.26|2362.32|2354.02|2366.65|2358.35|2361.91|2353.61|534
1756899600000|2025-09-03 11:40:00|2362.37|2354.07|2361.94|2353.64|2362.65|2354.35|2355.64|2347.34|644
1756899900000|2025-09-03 11:45:00|2361.87|2353.57|2358.12|2349.82|2362.63|2354.33|2356.76|2348.46|497
1756900200000|2025-09-03 11:50:00|2358.04|2349.74|2356.9|2348.6|2358.46|2350.16|2355.4|2347.1|420
1756900500000|2025-09-03 11:55:00|2357|2348.7|2353.75|2345.45|2358.28|2349.98|2353.35|2345.05|375
1756900800000|2025-09-03 12:00:00|2353.73|2345.43|2358.33|2350.03|2358.55|2350.25|2353.73|2345.43|651
1756901100000|2025-09-03 12:05:00|2358.55|2350.25|2351.38|2343.08|2359.05|2350.75|2350.35|2342.05|430
1756901400000|2025-09-03 12:10:00|2351.26|2342.96|2351.48|2343.18|2353.5|2345.2|2350.59|2342.29|413
1756901700000|2025-09-03 12:15:00|2351.5|2343.2|2357.95|2349.65|2358.85|2350.55|2351.43|2343.13|363
1756902000000|2025-09-03 12:20:00|2357.9|2349.6|2358.12|2349.82|2363.15|2354.85|2357.9|2349.6|554
1756902300000|2025-09-03 12:25:00|2358.11|2349.81|2359.28|2350.98|2359.7|2351.4|2356.98|2348.68|533
1756902600000|2025-09-03 12:30:00|2359.24|2350.94|2355.47|2347.17|2359.6|2351.3|2352|2343.7|494
1756902900000|2025-09-03 12:35:00|2355.49|2347.19|2359.47|2351.17|2366.5|2358.2|2355.02|2346.72|617
1756903200000|2025-09-03 12:40:00|2359.55|2351.25|2345.52|2337.22|2359.63|2351.33|2345.29|2336.99|636
1756903500000|2025-09-03 12:45:00|2345.65|2337.35|2344.11|2335.81|2349.31|2341.01|2342.86|2334.56|704
1756903800000|2025-09-03 12:50:00|2344.12|2335.82|2342.26|2333.96|2345.6|2337.3|2342.03|2333.73|621
1756904100000|2025-09-03 12:55:00|2342.51|2334.21|2345.76|2337.46|2347.21|2338.91|2342.09|2333.79|613
1756904400000|2025-09-03 13:00:00|2345.39|2337.09|2352.75|2344.45|2353.65|2345.35|2344.5|2336.2|721
1756904700000|2025-09-03 13:05:00|2352.71|2344.41|2351.98|2343.68|2360.54|2352.24|2349.69|2341.39|810
1756905000000|2025-09-03 13:10:00|2351.67|2343.37|2355.16|2346.86|2356.07|2347.77|2351.67|2343.37|731
1756905300000|2025-09-03 13:15:00|2355.1|2346.8|2360.68|2352.38|2362.2|2353.9|2353.59|2345.29|738
1756905600000|2025-09-03 13:20:00|2360.64|2352.34|2356.53|2348.23|2361.62|2353.32|2355.98|2347.68|584
1756905900000|2025-09-03 13:25:00|2356.41|2348.11|2350.9|2342.6|2357.28|2348.98|2350.9|2342.6|520
1756906200000|2025-09-03 13:30:00|2351.06|2342.76|2355.33|2347.03|2359.49|2351.19|2350.96|2342.66|846
1756906500000|2025-09-03 13:35:00|2355.18|2346.88|2356.18|2347.88|2361.52|2353.22|2348.68|2340.38|966
1756906800000|2025-09-03 13:40:00|2356.16|2347.86|2366.99|2358.69|2373.03|2364.73|2356.16|2347.86|874
1756907100000|2025-09-03 13:45:00|2367|2358.7|2376.71|2368.41|2377.25|2368.95|2361.81|2353.51|982
1756907400000|2025-09-03 13:50:00|2376.8|2368.5|2369.13|2360.83|2376.87|2368.57|2364.12|2355.82|895
1756907700000|2025-09-03 13:55:00|2369.15|2360.85|2363.82|2355.52|2369.55|2361.25|2360.49|2352.19|732
1756908000000|2025-09-03 14:00:00|2363.9|2355.6|2370.25|2361.95|2375.72|2367.42|2363.9|2355.6|916
1756908300000|2025-09-03 14:05:00|2370.86|2362.56|2375.58|2367.28|2376.62|2368.32|2367.96|2359.66|754
1756908600000|2025-09-03 14:10:00|2375.63|2367.33|2361.75|2353.45|2378.55|2370.25|2361.58|2353.28|905
1756908900000|2025-09-03 14:15:00|2361.56|2353.26|2368.06|2359.76|2370.52|2362.22|2359.44|2351.14|860
1756909200000|2025-09-03 14:20:00|2368.05|2359.75|2363.7|2355.4|2369.85|2361.55|2361.07|2352.77|777
1756909500000|2025-09-03 14:25:00|2363.68|2355.38|2366.62|2358.32|2370.68|2362.38|2363.45|2355.15|856
1756909800000|2025-09-03 14:30:00|2366.34|2358.04|2373.17|2364.87|2375.65|2367.35|2366.34|2358.04|859
1756910100000|2025-09-03 14:35:00|2373.21|2364.91|2373.52|2365.22|2374.59|2366.29|2369|2360.7|787
1756910400000|2025-09-03 14:40:00|2373.55|2365.25|2384.53|2376.23|2387.65|2379.35|2373.55|2365.25|876
1756910700000|2025-09-03 14:45:00|2385.01|2376.71|2384.09|2375.79|2386.32|2378.02|2379.08|2370.78|826
1756911000000|2025-09-03 14:50:00|2384.06|2375.76|2374.43|2366.13|2384.7|2376.4|2374.24|2365.94|687
1756911300000|2025-09-03 14:55:00|2374.39|2366.09|2377.25|2368.95|2380.48|2372.18|2374.37|2366.07|729
1756911600000|2025-09-03 15:00:00|2377.14|2368.84|2377.6|2369.3|2378.41|2370.11|2374.1|2365.8|647
1756911900000|2025-09-03 15:05:00|2377.64|2369.34|2383.98|2375.68|2385.65|2377.35|2376.55|2368.25|689
1756912200000|2025-09-03 15:10:00|2384|2375.7|2378.06|2369.76|2385.53|2377.23|2378.06|2369.76|576
1756912500000|2025-09-03 15:15:00|2378.14|2369.84|2378.57|2370.27|2380.46|2372.16|2377.53|2369.23|601
1756912800000|2025-09-03 15:20:00|2378.53|2370.23|2369.72|2361.42|2382.65|2374.35|2367.89|2359.59|630
1756913100000|2025-09-03 15:25:00|2369.7|2361.4|2368.69|2360.39|2371.58|2363.28|2367.62|2359.32|666
1756913400000|2025-09-03 15:30:00|2368.88|2360.58|2374.28|2365.98|2376.65|2368.35|2368.69|2360.39|671
1756913700000|2025-09-03 15:35:00|2374.26|2365.96|2381|2372.7|2381.54|2373.24|2374.14|2365.84|745
1756914000000|2025-09-03 15:40:00|2380.95|2372.65|2382.12|2373.82|2382.65|2374.35|2379.99|2371.69|627
1756914300000|2025-09-03 15:45:00|2382.09|2373.79|2379.61|2371.31|2384.83|2376.53|2377.05|2368.75|664
1756914600000|2025-09-03 15:50:00|2379.54|2371.24|2383.89|2375.59|2384.43|2376.13|2378.15|2369.85|571
1756914900000|2025-09-03 15:55:00|2383.83|2375.53|2386.13|2377.83|2387.65|2379.35|2382.36|2374.06|648
1756915200000|2025-09-03 16:00:00|2386.55|2378.25|2392.32|2384.02|2395.18|2386.88|2386.14|2377.84|745
1756915500000|2025-09-03 16:05:00|2392.4|2384.1|2387.06|2378.76|2395.8|2387.5|2386.95|2378.65|707
1756915800000|2025-09-03 16:10:00|2387.05|2378.75|2391.61|2383.31|2392.23|2383.93|2384.15|2375.85|575
1756916100000|2025-09-03 16:15:00|2391.63|2383.33|2391.05|2382.75|2392.36|2384.06|2386.27|2377.97|632
1756916400000|2025-09-03 16:20:00|2390.85|2382.55|2389.27|2380.97|2394.45|2386.15|2388.55|2380.25|577
1756916700000|2025-09-03 16:25:00|2389.42|2381.12|2379.35|2371.05|2389.42|2381.12|2379.29|2370.99|640
1756917000000|2025-09-03 16:30:00|2379.39|2371.09|2381.42|2373.12|2381.51|2373.21|2377.99|2369.69|703
1756917300000|2025-09-03 16:35:00|2381.41|2373.11|2373.11|2364.81|2381.65|2373.35|2371.04|2362.74|574
1756917600000|2025-09-03 16:40:00|2373.01|2364.71|2371.15|2362.85|2373.01|2364.71|2369.35|2361.05|564
1756917900000|2025-09-03 16:45:00|2369.65|2361.35|2369.85|2361.55|2371.15|2362.85|2366.85|2358.55|363
1756918200000|2025-09-03 16:50:00|2369.87|2361.57|2373.15|2364.85|2373.9|2365.6|2369.22|2360.92|518
1756918500000|2025-09-03 16:55:00|2373.08|2364.78|2374.09|2365.79|2374.65|2366.35|2371.06|2362.76|494
1756918800000|2025-09-03 17:00:00|2374.05|2365.75|2379.64|2371.34|2380.53|2372.23|2373.96|2365.66|529
1756919100000|2025-09-03 17:05:00|2379.38|2371.08|2379.57|2371.27|2381.56|2373.26|2378.55|2370.25|640
1756919400000|2025-09-03 17:10:00|2379.59|2371.29|2385.28|2376.98|2386.35|2378.05|2379.47|2371.17|602
1756919700000|2025-09-03 17:15:00|2385.25|2376.95|2384.93|2376.63|2386.55|2378.25|2383.62|2375.32|427
1756920000000|2025-09-03 17:20:00|2384.96|2376.66|2381.83|2373.53|2387.61|2379.31|2381.83|2373.53|621
1756920300000|2025-09-03 17:25:00|2381.87|2373.57|2386.55|2378.25|2386.71|2378.41|2381.21|2372.91|606
1756920600000|2025-09-03 17:30:00|2386.62|2378.32|2388.42|2380.12|2393.54|2385.24|2386.5|2378.2|576
1756920900000|2025-09-03 17:35:00|2388.41|2380.11|2384.44|2376.14|2391.65|2383.35|2383.35|2375.05|612
1756921200000|2025-09-03 17:40:00|2384.25|2375.95|2381.32|2373.02|2386.45|2378.15|2381.01|2372.71|625
1756921500000|2025-09-03 17:45:00|2381.44|2373.14|2385.05|2376.75|2385.76|2377.46|2378.7|2370.4|681
1756921800000|2025-09-03 17:50:00|2385.07|2376.77|2384.35|2376.05|2387.52|2379.22|2382.19|2373.89|681
1756922100000|2025-09-03 17:55:00|2384.58|2376.28|2379.19|2370.89|2385.65|2377.35|2377.9|2369.6|600
1756922400000|2025-09-03 18:00:00|2379.16|2370.86|2381.96|2373.66|2382.52|2374.22|2377.61|2369.31|644
1756922700000|2025-09-03 18:05:00|2381.86|2373.56|2382.27|2373.97|2384.46|2376.16|2379.32|2371.02|506
1756923000000|2025-09-03 18:10:00|2382.25|2373.95|2381.4|2373.1|2382.76|2374.46|2380.47|2372.17|527
1756923300000|2025-09-03 18:15:00|2381.52|2373.22|2376.77|2368.47|2381.6|2373.3|2376.11|2367.81|572
1756923600000|2025-09-03 18:20:00|2376.78|2368.48|2377.12|2368.82|2377.81|2369.51|2375.71|2367.41|569
1756923900000|2025-09-03 18:25:00|2377.22|2368.92|2378.81|2370.51|2380.36|2372.06|2377.06|2368.76|387
1756924200000|2025-09-03 18:30:00|2378.79|2370.49|2381.36|2373.06|2381.6|2373.3|2375.46|2367.16|688
1756924500000|2025-09-03 18:35:00|2381.52|2373.22|2373.65|2365.35|2381.6|2373.3|2372.6|2364.3|479
1756924800000|2025-09-03 18:40:00|2372.6|2364.3|2374.21|2365.91|2375.17|2366.87|2372.6|2364.3|325
1756925100000|2025-09-03 18:45:00|2374.27|2365.97|2368.2|2359.9|2376.67|2368.37|2367.9|2359.6|506
1756925400000|2025-09-03 18:50:00|2368.15|2359.85|2370.72|2362.42|2370.79|2362.49|2368.15|2359.85|617
1756925700000|2025-09-03 18:55:00|2370.73|2362.43|2375.39|2367.09|2375.6|2367.3|2370.65|2362.35|447
1756926000000|2025-09-03 19:00:00|2375.48|2367.18|2374.53|2366.23|2375.48|2367.18|2369.95|2361.65|561
1756926300000|2025-09-03 19:05:00|2374.75|2366.45|2372.03|2363.73|2377.18|2368.88|2371.8|2363.5|486
1756926600000|2025-09-03 19:10:00|2371.96|2363.66|2371.45|2363.15|2372.51|2364.21|2370.25|2361.95|480
1756926900000|2025-09-03 19:15:00|2371.3|2363|2373.23|2364.93|2373.97|2365.67|2367.4|2359.1|454
1756927200000|2025-09-03 19:20:00|2373.18|2364.88|2371.09|2362.79|2373.18|2364.88|2369.15|2360.85|515
1756927500000|2025-09-03 19:25:00|2371|2362.7|2370.95|2362.65|2372.61|2364.31|2369.85|2361.55|427
1756927800000|2025-09-03 19:30:00|2371|2362.7|2375.41|2367.11|2375.55|2367.25|2370.3|2362|446
1756928100000|2025-09-03 19:35:00|2375.38|2367.08|2374.35|2366.05|2376.77|2368.47|2372.48|2364.18|537
1756928400000|2025-09-03 19:40:00|2374.45|2366.15|2375|2366.7|2377.37|2369.07|2373.98|2365.68|459
1756928700000|2025-09-03 19:45:00|2375.05|2366.75|2376.36|2368.06|2379.3|2371|2373.94|2365.64|487
1756929000000|2025-09-03 19:50:00|2376.05|2367.75|2384.32|2376.02|2385.36|2377.06|2376.05|2367.75|665
1756929300000|2025-09-03 19:55:00|2384.28|2375.98|2389.3|2381|2390.65|2382.35|2382.73|2374.43|782
1756929600000|2025-09-03 20:00:00|2390.1|2381.8|2383.96|2375.66|2390.1|2381.8|2383.65|2375.35|732
1756929900000|2025-09-03 20:05:00|2383.93|2375.63|2385.16|2376.86|2387.25|2378.95|2382.63|2374.33|538
1756930200000|2025-09-03 20:10:00|2385.6|2377.3|2386.88|2378.58|2389.38|2381.08|2384.47|2376.17|687
1756930500000|2025-09-03 20:15:00|2386.81|2378.51|2382.05|2373.75|2387.45|2379.15|2381.75|2373.45|588
1756930800000|2025-09-03 20:20:00|2381.58|2373.28|2380.5|2372.2|2383.59|2375.29|2380.37|2372.07|646
1756931100000|2025-09-03 20:25:00|2380.62|2372.32|2378.23|2369.93|2380.64|2372.34|2377.6|2369.3|410
1756931400000|2025-09-03 20:30:00|2378.24|2369.94|2380.81|2372.51|2382.21|2373.91|2378.23|2369.93|494
1756931700000|2025-09-03 20:35:00|2380.84|2372.54|2381.66|2373.36|2384.45|2376.15|2380.59|2372.29|503
1756932000000|2025-09-03 20:40:00|2381.63|2373.33|2381.46|2373.16|2382.39|2374.09|2379.4|2371.1|509
1756932300000|2025-09-03 20:45:00|2381.44|2373.14|2377.66|2369.36|2383.38|2375.08|2377.66|2369.36|347
1756932600000|2025-09-03 20:50:00|2377.67|2369.37|2377.08|2368.78|2379.33|2371.03|2376.45|2368.15|453
1756932900000|2025-09-03 20:55:00|2377.09|2368.79|2380.99|2372.69|2381.3|2373|2377.08|2368.78|382
1756933200000|2025-09-03 21:00:00|2381.32|2373.02|2380.54|2372.24|2382.85|2374.55|2380.51|2372.21|395
1756933500000|2025-09-03 21:05:00|2380.55|2372.25|2382.57|2374.27|2383.64|2375.34|2379.78|2371.48|359
1756933800000|2025-09-03 21:10:00|2382.58|2374.28|2385.55|2377.25|2385.67|2377.37|2382.24|2373.94|532
1756934100000|2025-09-03 21:15:00|2385.58|2377.28|2381.82|2373.52|2385.77|2377.47|2381.41|2373.11|449
1756934400000|2025-09-03 21:20:00|2381.81|2373.51|2382.22|2373.92|2382.87|2374.57|2380.42|2372.12|330
1756934700000|2025-09-03 21:25:00|2382.18|2373.88|2384.3|2376|2384.86|2376.56|2381.22|2372.92|498
1756935000000|2025-09-03 21:30:00|2384.31|2376.01|2379.3|2371|2385.29|2376.99|2378.86|2370.56|409
1756935300000|2025-09-03 21:35:00|2379.29|2370.99|2377.38|2369.08|2379.95|2371.65|2377.25|2368.95|475
1756935600000|2025-09-03 21:40:00|2377.32|2369.02|2377.5|2369.2|2379.29|2370.99|2376.84|2368.54|520
1756935900000|2025-09-03 21:45:00|2377.48|2369.18|2376.67|2368.37|2377.65|2369.35|2374.42|2366.12|405
1756936200000|2025-09-03 21:50:00|2376.66|2368.36|2382.17|2373.87|2382.29|2373.99|2376.66|2368.36|369
1756936500000|2025-09-03 21:55:00|2382.18|2373.88|2382.27|2373.97|2383.63|2375.33|2381.71|2373.41|485
1756936800000|2025-09-03 22:00:00|2381.73|2373.43|2384.26|2375.96|2385.93|2377.63|2381.73|2373.43|652
1756937100000|2025-09-03 22:05:00|2384.23|2375.93|2385.42|2377.12|2389.63|2381.33|2383.82|2375.52|561
1756937400000|2025-09-03 22:10:00|2385.33|2377.03|2382.15|2373.85|2385.65|2377.35|2381.55|2373.25|406
1756937700000|2025-09-03 22:15:00|2382.17|2373.87|2384.76|2376.46|2385.46|2377.16|2381.13|2372.83|609
1756938000000|2025-09-03 22:20:00|2384.86|2376.56|2383.45|2375.15|2385.22|2376.92|2380.34|2372.04|495
1756938300000|2025-09-03 22:25:00|2383.47|2375.17|2381.71|2373.41|2384.26|2375.96|2381.06|2372.76|497
1756938600000|2025-09-03 22:30:00|2381.67|2373.37|2381.65|2373.35|2382.69|2374.39|2380.22|2371.92|480
1756938900000|2025-09-03 22:35:00|2381.49|2373.19|2378.59|2370.29|2381.65|2373.35|2378.24|2369.94|424
1756939200000|2025-09-03 22:40:00|2378.5|2370.2|2380.37|2372.07|2381.65|2373.35|2376.4|2368.1|354
1756939500000|2025-09-03 22:45:00|2380.32|2372.02|2376.39|2368.09|2381.65|2373.35|2376.39|2368.09|433
1756939800000|2025-09-03 22:50:00|2376.4|2368.1|2378.75|2370.45|2380.53|2372.23|2376.16|2367.86|483
1756940100000|2025-09-03 22:55:00|2379.31|2371.01|2380.09|2371.79|2380.58|2372.28|2378.63|2370.33|366
1756940400000|2025-09-03 23:00:00|2380.14|2371.84|2381.26|2372.96|2381.58|2373.28|2379.15|2370.85|431
1756940700000|2025-09-03 23:05:00|2381.25|2372.95|2380.34|2372.04|2382.65|2374.35|2380.16|2371.86|375
1756941000000|2025-09-03 23:10:00|2380.25|2371.95|2374.85|2366.55|2380.64|2372.34|2374.55|2366.25|431
1756941300000|2025-09-03 23:15:00|2374.8|2366.5|2375.3|2367|2375.5|2367.2|2373.5|2365.2|551
1756941600000|2025-09-03 23:20:00|2375.45|2367.15|2373.29|2364.99|2376.26|2367.96|2373.13|2364.83|538
1756941900000|2025-09-03 23:25:00|2373.31|2365.01|2374.8|2366.5|2375.38|2367.08|2372.5|2364.2|604
1756942200000|2025-09-03 23:30:00|2374.83|2366.53|2373.61|2365.31|2376.26|2367.96|2373|2364.7|435
1756942500000|2025-09-03 23:35:00|2373.56|2365.26|2373.98|2365.68|2374.71|2366.41|2371.15|2362.85|284
1756942800000|2025-09-03 23:40:00|2373.92|2365.62|2374.05|2365.75|2374.85|2366.55|2373.5|2365.2|377
1756943100000|2025-09-03 23:45:00|2374.15|2365.85|2373.91|2365.61|2375.64|2367.34|2372.62|2364.32|307
1756943400000|2025-09-03 23:50:00|2374.03|2365.73|2372.51|2364.21|2375.67|2367.37|2372.09|2363.79|367
1756943700000|2025-09-03 23:55:00|2372.64|2364.34|2374.15|2365.85|2374.76|2366.46|2371.63|2363.33|471
1756944000000|2025-09-04 00:00:00|2374.1|2365.8|2375.57|2367.27|2376.46|2368.16|2373.55|2365.25|437
1756944300000|2025-09-04 00:05:00|2375.58|2367.28|2374.95|2366.65|2378.95|2370.65|2374.5|2366.2|482
1756944600000|2025-09-04 00:10:00|2375.13|2366.83|2378.32|2370.02|2378.61|2370.31|2373.6|2365.3|423
1756944900000|2025-09-04 00:15:00|2378.29|2369.99|2382.15|2373.85|2382.65|2374.35|2376.46|2368.16|546
1756945200000|2025-09-04 00:20:00|2382.55|2374.25|2385.68|2377.38|2388.16|2379.86|2381.9|2373.6|509
1756945500000|2025-09-04 00:25:00|2385.27|2376.97|2387.15|2378.85|2388.93|2380.63|2385.06|2376.76|375
1756945800000|2025-09-04 00:30:00|2386.99|2378.69|2387.98|2379.68|2388.54|2380.24|2383.2|2374.9|328
1756946100000|2025-09-04 00:35:00|2388.03|2379.73|2386.99|2378.69|2389.32|2381.02|2386.39|2378.09|409
1756946400000|2025-09-04 00:40:00|2386.01|2377.71|2387.05|2378.75|2388.65|2380.35|2385.39|2377.09|382
1756946700000|2025-09-04 00:45:00|2386.96|2378.66|2387.12|2378.82|2387.68|2379.38|2385.47|2377.17|263
1756947000000|2025-09-04 00:50:00|2387.13|2378.83|2391.91|2383.61|2392.65|2384.35|2386.85|2378.55|391
1756947300000|2025-09-04 00:55:00|2391.9|2383.6|2391.98|2383.68|2393.65|2385.35|2390.5|2382.2|194
1756947600000|2025-09-04 01:00:00|2390.61|2382.31|2386.58|2378.28|2391.54|2383.24|2385.84|2377.54|432
1756947900000|2025-09-04 01:05:00|2386.54|2378.24|2386.17|2377.87|2387.48|2379.18|2382.3|2374|620
1756948200000|2025-09-04 01:10:00|2386.37|2378.07|2382.52|2374.22|2387.15|2378.85|2380.52|2372.22|442
1756948500000|2025-09-04 01:15:00|2382.51|2374.21|2377.73|2369.43|2382.51|2374.21|2377.55|2369.25|576
1756948800000|2025-09-04 01:20:00|2377.74|2369.44|2378.46|2370.16|2380.49|2372.19|2377.61|2369.31|536
1756949100000|2025-09-04 01:25:00|2378.47|2370.17|2381.53|2373.23|2381.61|2373.31|2377|2368.7|537
1756949400000|2025-09-04 01:30:00|2381.23|2372.93|2386.43|2378.13|2390.13|2381.83|2380.77|2372.47|546
1756949700000|2025-09-04 01:35:00|2386.41|2378.11|2385.17|2376.87|2389.55|2381.25|2383.03|2374.73|583
1756950000000|2025-09-04 01:40:00|2385.2|2376.9|2390.23|2381.93|2390.97|2382.67|2384.98|2376.68|472
1756950300000|2025-09-04 01:45:00|2390.25|2381.95|2389.24|2380.94|2390.51|2382.21|2385.07|2376.77|567
1756950600000|2025-09-04 01:50:00|2389.2|2380.9|2390.23|2381.93|2391.48|2383.18|2386.9|2378.6|594
1756950900000|2025-09-04 01:55:00|2390.24|2381.94|2398.55|2390.25|2398.62|2390.32|2390.19|2381.89|305
1756951200000|2025-09-04 02:00:00|2398.58|2390.28|2393.15|2384.85|2400.82|2392.52|2388.71|2380.41|583
1756951500000|2025-09-04 02:05:00|2392.6|2384.3|2391.02|2382.72|2392.67|2384.37|2388.94|2380.64|495
1756951800000|2025-09-04 02:10:00|2390.67|2382.37|2390.21|2381.91|2392.56|2384.26|2388.82|2380.52|490
1756952100000|2025-09-04 02:15:00|2390.06|2381.76|2385.94|2377.64|2390.06|2381.76|2383.87|2375.57|473
1756952400000|2025-09-04 02:20:00|2386.03|2377.73|2382.02|2373.72|2386.39|2378.09|2382.01|2373.71|481
1756952700000|2025-09-04 02:25:00|2382.13|2373.83|2378.47|2370.17|2382.61|2374.31|2378.47|2370.17|311
1756953000000|2025-09-04 02:30:00|2378.45|2370.15|2375|2366.7|2378.56|2370.26|2370.23|2361.93|678
1756953300000|2025-09-04 02:35:00|2374.99|2366.69|2372.44|2364.14|2378.58|2370.28|2371|2362.7|635
1756953600000|2025-09-04 02:40:00|2372.49|2364.19|2369.93|2361.63|2376.24|2367.94|2369.77|2361.47|527
1756953900000|2025-09-04 02:45:00|2369.95|2361.65|2366.67|2358.37|2371.22|2362.92|2366.51|2358.21|473
1756954200000|2025-09-04 02:50:00|2366.64|2358.34|2366|2357.7|2367.54|2359.24|2363.6|2355.3|586
1756954500000|2025-09-04 02:55:00|2365.9|2357.6|2364.2|2355.9|2366.65|2358.35|2362.82|2354.52|443
1756954800000|2025-09-04 03:00:00|2364.26|2355.96|2362.59|2354.29|2364.87|2356.57|2361.68|2353.38|628
1756955100000|2025-09-04 03:05:00|2362.58|2354.28|2361.81|2353.51|2363.75|2355.45|2359.68|2351.38|660
1756955400000|2025-09-04 03:10:00|2361.76|2353.46|2365.33|2357.03|2367.52|2359.22|2361.07|2352.77|681
1756955700000|2025-09-04 03:15:00|2365.44|2357.14|2371.1|2362.8|2371.71|2363.41|2362.5|2354.2|680
1756956000000|2025-09-04 03:20:00|2371.05|2362.75|2371.74|2363.44|2372.87|2364.57|2368.83|2360.53|527
1756956300000|2025-09-04 03:25:00|2371.68|2363.38|2363.6|2355.3|2372.62|2364.32|2362.45|2354.15|699
1756956600000|2025-09-04 03:30:00|2363.66|2355.36|2358.61|2350.31|2364.74|2356.44|2357.98|2349.68|719
1756956900000|2025-09-04 03:35:00|2358.32|2350.02|2357.74|2349.44|2359.61|2351.31|2356.45|2348.15|661
1756957200000|2025-09-04 03:40:00|2357.65|2349.35|2358.73|2350.43|2361.64|2353.34|2357.65|2349.35|641
1756957500000|2025-09-04 03:45:00|2358.68|2350.38|2357.76|2349.46|2360.15|2351.85|2356.15|2347.85|624
1756957800000|2025-09-04 03:50:00|2357.9|2349.6|2357.43|2349.13|2359.51|2351.21|2356.62|2348.32|404
1756958100000|2025-09-04 03:55:00|2357.53|2349.23|2358.05|2349.75|2358.49|2350.19|2354.46|2346.16|500
1756958400000|2025-09-04 04:00:00|2357.99|2349.69|2359.46|2351.16|2361.36|2353.06|2357.42|2349.12|522
1756958700000|2025-09-04 04:05:00|2359.47|2351.17|2360.45|2352.15|2361.07|2352.77|2352.66|2344.36|728
1756959000000|2025-09-04 04:10:00|2360.36|2352.06|2356.99|2348.69|2361.68|2353.38|2356.9|2348.6|668
1756959300000|2025-09-04 04:15:00|2356.95|2348.65|2359.79|2351.49|2360.45|2352.15|2355.08|2346.78|640
1756959600000|2025-09-04 04:20:00|2359.69|2351.39|2353.94|2345.64|2360.2|2351.9|2351.36|2343.06|552
1756959900000|2025-09-04 04:25:00|2353.92|2345.62|2352.33|2344.03|2355.45|2347.15|2351.99|2343.69|388
1756960200000|2025-09-04 04:30:00|2352.28|2343.98|2353.4|2345.1|2354.65|2346.35|2350.92|2342.62|517
1756960500000|2025-09-04 04:35:00|2353.31|2345.01|2353.5|2345.2|2354.65|2346.35|2351.93|2343.63|454
1756960800000|2025-09-04 04:40:00|2353.54|2345.24|2354|2345.7|2358.12|2349.82|2353.37|2345.07|460
1756961100000|2025-09-04 04:45:00|2353.95|2345.65|2356.31|2348.01|2358.46|2350.16|2353.7|2345.4|421
1756961400000|2025-09-04 04:50:00|2356.29|2347.99|2355.33|2347.03|2356.51|2348.21|2352.87|2344.57|470
1756961700000|2025-09-04 04:55:00|2355.4|2347.1|2350.23|2341.93|2356.32|2348.02|2349.88|2341.58|558
1756962000000|2025-09-04 05:00:00|2350.26|2341.96|2339.05|2330.75|2350.48|2342.18|2337.24|2328.94|617
1756962300000|2025-09-04 05:05:00|2339|2330.7|2342.26|2333.96|2342.65|2334.35|2336.89|2328.59|782
1756962600000|2025-09-04 05:10:00|2342.42|2334.12|2337.33|2329.03|2342.51|2334.21|2336.65|2328.35|580
1756962900000|2025-09-04 05:15:00|2337.6|2329.3|2334.18|2325.88|2340.11|2331.81|2334.05|2325.75|682
1756963200000|2025-09-04 05:20:00|2334.13|2325.83|2330.78|2322.48|2335.57|2327.27|2330.15|2321.85|559
1756963500000|2025-09-04 05:25:00|2330.79|2322.49|2332.2|2323.9|2332.82|2324.52|2330.18|2321.88|562
1756963800000|2025-09-04 05:30:00|2332.33|2324.03|2330.96|2322.66|2336.15|2327.85|2329.54|2321.24|607
1756964100000|2025-09-04 05:35:00|2331.06|2322.76|2331.98|2323.68|2336.55|2328.25|2329.86|2321.56|489
1756964400000|2025-09-04 05:40:00|2332.05|2323.75|2329.66|2321.36|2334.65|2326.35|2329.32|2321.02|431
1756964700000|2025-09-04 05:45:00|2329.73|2321.43|2332.1|2323.8|2332.65|2324.35|2329.37|2321.07|528
1756965000000|2025-09-04 05:50:00|2332|2323.7|2331.28|2322.98|2332.49|2324.19|2329.33|2321.03|383
1756965300000|2025-09-04 05:55:00|2331.23|2322.93|2335.65|2327.35|2336.17|2327.87|2329.79|2321.49|479
1756965600000|2025-09-04 06:00:00|2335.6|2327.3|2334.15|2325.85|2336.89|2328.59|2331.06|2322.76|457
1756965900000|2025-09-04 06:05:00|2333.97|2325.67|2334.95|2326.65|2337.29|2328.99|2332.04|2323.74|576
1756966200000|2025-09-04 06:10:00|2334.72|2326.42|2337|2328.7|2340.65|2332.35|2334.23|2325.93|364
1756966500000|2025-09-04 06:15:00|2337.5|2329.2|2332.94|2324.64|2337.5|2329.2|2331.88|2323.58|303
1756966800000|2025-09-04 06:20:00|2332.93|2324.63|2326.02|2317.72|2334.17|2325.87|2325.89|2317.59|523
1756967100000|2025-09-04 06:25:00|2326.19|2317.89|2329.35|2321.05|2329.7|2321.4|2323.93|2315.63|676
1756967400000|2025-09-04 06:30:00|2329.3|2321|2325.6|2317.3|2329.65|2321.35|2323.83|2315.53|462
1756967700000|2025-09-04 06:35:00|2325.2|2316.9|2325.12|2316.82|2327.47|2319.17|2321.98|2313.68|565
1756968000000|2025-09-04 06:40:00|2325.17|2316.87|2324.47|2316.17|2326.65|2318.35|2323.44|2315.14|357
1756968300000|2025-09-04 06:45:00|2324.43|2316.13|2319.95|2311.65|2324.69|2316.39|2319|2310.7|346
1756968600000|2025-09-04 06:50:00|2319.9|2311.6|2325.9|2317.6|2325.95|2317.65|2319.86|2311.56|476
1756968900000|2025-09-04 06:55:00|2325.88|2317.58|2323.54|2315.24|2327.06|2318.76|2322.08|2313.78|339
1756969200000|2025-09-04 07:00:00|2323.04|2314.74|2328.8|2320.5|2330.65|2322.35|2320.89|2312.59|518
1756969500000|2025-09-04 07:05:00|2328.75|2320.45|2331.75|2323.45|2332.23|2323.93|2326.95|2318.65|482
1756969800000|2025-09-04 07:10:00|2331.74|2323.44|2336.13|2327.83|2336.48|2328.18|2330.99|2322.69|364
1756970100000|2025-09-04 07:15:00|2336.1|2327.8|2336.15|2327.85|2339.65|2331.35|2333.91|2325.61|483
1756970400000|2025-09-04 07:20:00|2336.47|2328.17|2333.63|2325.33|2336.47|2328.17|2333.26|2324.96|494
1756970700000|2025-09-04 07:25:00|2333.69|2325.39|2333.25|2324.95|2334.56|2326.26|2331.02|2322.72|528
1756971000000|2025-09-04 07:30:00|2333.75|2325.45|2335.43|2327.13|2335.54|2327.24|2330.99|2322.69|508
1756971300000|2025-09-04 07:35:00|2335.47|2327.17|2330.92|2322.62|2335.65|2327.35|2330.92|2322.62|386
1756971600000|2025-09-04 07:40:00|2330.98|2322.68|2332.02|2323.72|2333.95|2325.65|2330.56|2322.26|384
1756971900000|2025-09-04 07:45:00|2332.12|2323.82|2331.55|2323.25|2335.9|2327.6|2331.41|2323.11|435
1756972200000|2025-09-04 07:50:00|2331.53|2323.23|2334.13|2325.83|2334.65|2326.35|2329.85|2321.55|404
1756972500000|2025-09-04 07:55:00|2333.89|2325.59|2333.56|2325.26|2335.55|2327.25|2333.56|2325.26|300
1756972800000|2025-09-04 08:00:00|2333.96|2325.66|2338.93|2330.63|2339.31|2331.01|2331.37|2323.07|468
1756973100000|2025-09-04 08:05:00|2338.92|2330.62|2343.18|2334.88|2344.33|2336.03|2337.17|2328.87|526
1756973400000|2025-09-04 08:10:00|2343.2|2334.9|2341.07|2332.77|2344.12|2335.82|2339.19|2330.89|463
1756973700000|2025-09-04 08:15:00|2341.1|2332.8|2338.17|2329.87|2343.65|2335.35|2337.32|2329.02|498
1756974000000|2025-09-04 08:20:00|2338.08|2329.78|2336.34|2328.04|2338.68|2330.38|2335.56|2327.26|604
1756974300000|2025-09-04 08:25:00|2336.33|2328.03|2340.26|2331.96|2341.65|2333.35|2335.62|2327.32|654
1756974600000|2025-09-04 08:30:00|2340.21|2331.91|2334.25|2325.95|2341.65|2333.35|2332.89|2324.59|581
1756974900000|2025-09-04 08:35:00|2334.24|2325.94|2332.95|2324.65|2334.55|2326.25|2331.86|2323.56|521
1756975200000|2025-09-04 08:40:00|2332.87|2324.57|2332.98|2324.68|2333.95|2325.65|2332.13|2323.83|292
1756975500000|2025-09-04 08:45:00|2333|2324.7|2330.97|2322.67|2333|2324.7|2330.65|2322.35|384
1756975800000|2025-09-04 08:50:00|2331.48|2323.18|2329.15|2320.85|2331.5|2323.2|2328.84|2320.54|447
1756976100000|2025-09-04 08:55:00|2329.2|2320.9|2329.62|2321.32|2330.1|2321.8|2328.95|2320.65|358
1756976400000|2025-09-04 09:00:00|2329.63|2321.33|2331.9|2323.6|2332.85|2324.55|2329.63|2321.33|439
1756976700000|2025-09-04 09:05:00|2332|2323.7|2332.36|2324.06|2332.63|2324.33|2330.47|2322.17|497
1756977000000|2025-09-04 09:10:00|2332.34|2324.04|2330.75|2322.45|2333.1|2324.8|2329.6|2321.3|392
1756977300000|2025-09-04 09:15:00|2330.73|2322.43|2329|2320.7|2331.9|2323.6|2328.9|2320.6|401
1756977600000|2025-09-04 09:20:00|2328.95|2320.65|2329.18|2320.88|2329.45|2321.15|2327.65|2319.35|254
1756977900000|2025-09-04 09:25:00|2329.15|2320.85|2326.15|2317.85|2330.8|2322.5|2326.13|2317.83|274
1756978200000|2025-09-04 09:30:00|2326.05|2317.75|2326.95|2318.65|2327.57|2319.27|2323.98|2315.68|290
1756978500000|2025-09-04 09:35:00|2326.93|2318.63|2328.94|2320.64|2329.49|2321.19|2324.65|2316.35|476
1756978800000|2025-09-04 09:40:00|2329.53|2321.23|2325.98|2317.68|2329.53|2321.23|2325.39|2317.09|356
1756979100000|2025-09-04 09:45:00|2325.97|2317.67|2326.95|2318.65|2328.55|2320.25|2324.94|2316.64|453
1756979400000|2025-09-04 09:50:00|2326.94|2318.64|2327.6|2319.3|2327.65|2319.35|2324.25|2315.95|444
1756979700000|2025-09-04 09:55:00|2327.56|2319.26|2331.17|2322.87|2331.63|2323.33|2327.07|2318.77|579
1756980000000|2025-09-04 10:00:00|2331.13|2322.83|2329.61|2321.31|2333.56|2325.26|2329.41|2321.11|626
1756980300000|2025-09-04 10:05:00|2329.6|2321.3|2335.02|2326.72|2335.53|2327.23|2328.44|2320.14|643
1756980600000|2025-09-04 10:10:00|2335.1|2326.8|2336.38|2328.08|2339.55|2331.25|2334.74|2326.44|610
1756980900000|2025-09-04 10:15:00|2336.37|2328.07|2331.8|2323.5|2336.91|2328.61|2329.96|2321.66|331
1756981200000|2025-09-04 10:20:00|2331.95|2323.65|2334.19|2325.89|2336.14|2327.84|2331.2|2322.9|456
1756981500000|2025-09-04 10:25:00|2334.33|2326.03|2331.39|2323.09|2334.47|2326.17|2331.09|2322.79|441
1756981800000|2025-09-04 10:30:00|2331.38|2323.08|2335.31|2327.01|2335.55|2327.25|2330.98|2322.68|428
1756982100000|2025-09-04 10:35:00|2335.36|2327.06|2335.78|2327.48|2336.7|2328.4|2334.81|2326.51|458
1756982400000|2025-09-04 10:40:00|2335.53|2327.23|2335.05|2326.75|2338.63|2330.33|2334.47|2326.17|479
1756982700000|2025-09-04 10:45:00|2335.03|2326.73|2339.34|2331.04|2339.55|2331.25|2334.72|2326.42|466
1756983000000|2025-09-04 10:50:00|2339.35|2331.05|2337.95|2329.65|2341.53|2333.23|2337.58|2329.28|536
1756983300000|2025-09-04 10:55:00|2337.94|2329.64|2335.56|2327.26|2338.6|2330.3|2335.49|2327.19|560
1756983600000|2025-09-04 11:00:00|2335.49|2327.19|2338.02|2329.72|2340.68|2332.38|2330.97|2322.67|785
1756983900000|2025-09-04 11:05:00|2338.07|2329.77|2340.5|2332.2|2340.55|2332.25|2335.35|2327.05|575
1756984200000|2025-09-04 11:10:00|2340.58|2332.28|2345.35|2337.05|2345.57|2337.27|2338.31|2330.01|616
1756984500000|2025-09-04 11:15:00|2345.3|2337|2346.95|2338.65|2348.65|2340.35|2344.95|2336.65|462
1756984800000|2025-09-04 11:20:00|2346.88|2338.58|2345.3|2337|2347.65|2339.35|2342.94|2334.64|347
1756985100000|2025-09-04 11:25:00|2345.25|2336.95|2342.36|2334.06|2345.65|2337.35|2341.41|2333.11|285
1756985400000|2025-09-04 11:30:00|2342.37|2334.07|2338.28|2329.98|2343.65|2335.35|2338.08|2329.78|373
1756985700000|2025-09-04 11:35:00|2338.19|2329.89|2340.2|2331.9|2342.32|2334.02|2338.19|2329.89|641
1756986000000|2025-09-04 11:40:00|2340.57|2332.27|2341.19|2332.89|2342.55|2334.25|2338.95|2330.65|328
1756986300000|2025-09-04 11:45:00|2341.18|2332.88|2338.58|2330.28|2343.1|2334.8|2338.3|2330|264
1756986600000|2025-09-04 11:50:00|2338.75|2330.45|2335.89|2327.59|2338.86|2330.56|2335.23|2326.93|343
1756986900000|2025-09-04 11:55:00|2335.93|2327.63|2334.15|2325.85|2336.57|2328.27|2333.6|2325.3|330
1756987200000|2025-09-04 12:00:00|2333.95|2325.65|2332.78|2324.48|2335.48|2327.18|2329.82|2321.52|473
1756987500000|2025-09-04 12:05:00|2332.81|2324.51|2335.49|2327.19|2338.33|2330.03|2332.52|2324.22|384
1756987800000|2025-09-04 12:10:00|2335.48|2327.18|2339.34|2331.04|2340.41|2332.11|2334.85|2326.55|606
1756988100000|2025-09-04 12:15:00|2339.38|2331.08|2336.64|2328.34|2344.63|2336.33|2336.55|2328.25|914
1756988400000|2025-09-04 12:20:00|2336.77|2328.47|2337.5|2329.2|2338.64|2330.34|2331.53|2323.23|827
1756988700000|2025-09-04 12:25:00|2337.49|2329.19|2338.95|2330.65|2340.65|2332.35|2335.63|2327.33|682
1756989000000|2025-09-04 12:30:00|2339.33|2331.03|2330.75|2322.45|2345.09|2336.79|2329.05|2320.75|920
1756989300000|2025-09-04 12:35:00|2330.72|2322.42|2325.18|2316.88|2331.4|2323.1|2324.05|2315.75|772
1756989600000|2025-09-04 12:40:00|2325.17|2316.87|2323.78|2315.48|2325.51|2317.21|2320.62|2312.32|769
1756989900000|2025-09-04 12:45:00|2323.76|2315.46|2327.09|2318.79|2329.4|2321.1|2321.88|2313.58|816
1756990200000|2025-09-04 12:50:00|2327.07|2318.77|2333.41|2325.11|2333.65|2325.35|2327.03|2318.73|668
1756990500000|2025-09-04 12:55:00|2333.36|2325.06|2339.62|2331.32|2340.65|2332.35|2333.26|2324.96|648
1756990800000|2025-09-04 13:00:00|2339.71|2331.41|2334.53|2326.23|2340.68|2332.38|2332.06|2323.76|759
1756991100000|2025-09-04 13:05:00|2334.48|2326.18|2332.22|2323.92|2338.46|2330.16|2330.81|2322.51|588
1756991400000|2025-09-04 13:10:00|2332.21|2323.91|2329.53|2321.23|2333.53|2325.23|2328.19|2319.89|642
1756991700000|2025-09-04 13:15:00|2329.71|2321.41|2333.44|2325.14|2336.1|2327.8|2328.34|2320.04|737
1756992000000|2025-09-04 13:20:00|2333.41|2325.11|2331.56|2323.26|2333.41|2325.11|2329.47|2321.17|729
1756992300000|2025-09-04 13:25:00|2331.55|2323.25|2332.38|2324.08|2333.55|2325.25|2330.59|2322.29|704
1756992600000|2025-09-04 13:30:00|2332.41|2324.11|2334.88|2326.58|2336.75|2328.45|2325.44|2317.14|1037
1756992900000|2025-09-04 13:35:00|2335.34|2327.04|2325.2|2316.9|2338.36|2330.06|2325.15|2316.85|1003
1756993200000|2025-09-04 13:40:00|2325.09|2316.79|2323.51|2315.21|2325.28|2316.98|2319.9|2311.6|982
1756993500000|2025-09-04 13:45:00|2323.48|2315.18|2314.95|2306.65|2324.74|2316.44|2310.37|2302.07|948
1756993800000|2025-09-04 13:50:00|2315.23|2306.93|2316.47|2308.17|2322.2|2313.9|2313.6|2305.3|913
1756994100000|2025-09-04 13:55:00|2317.1|2308.8|2320.02|2311.72|2324.24|2315.94|2316.24|2307.94|778
1756994400000|2025-09-04 14:00:00|2320.22|2311.92|2309.12|2300.82|2322.06|2313.76|2307.94|2299.64|946
1756994700000|2025-09-04 14:05:00|2309.16|2300.86|2300.01|2291.71|2311.45|2303.15|2298.47|2290.17|1078
1756995000000|2025-09-04 14:10:00|2300.31|2292.01|2303.67|2295.37|2311.56|2303.26|2298.73|2290.43|1015
1756995300000|2025-09-04 14:15:00|2303.73|2295.43|2305.54|2297.24|2308.7|2300.4|2298.09|2289.79|949
1756995600000|2025-09-04 14:20:00|2305.67|2297.37|2310.36|2302.06|2311.8|2303.5|2305.62|2297.32|925
1756995900000|2025-09-04 14:25:00|2310.35|2302.05|2310.36|2302.06|2312.75|2304.45|2307.59|2299.29|871
1756996200000|2025-09-04 14:30:00|2310.03|2301.73|2310.52|2302.22|2312.96|2304.66|2308.6|2300.3|886
1756996500000|2025-09-04 14:35:00|2310.49|2302.19|2315.59|2307.29|2316.95|2308.65|2310.49|2302.19|834
1756996800000|2025-09-04 14:40:00|2315.54|2307.24|2309.57|2301.27|2316.64|2308.34|2309.34|2301.04|804
1756997100000|2025-09-04 14:45:00|2309.41|2301.11|2304.34|2296.04|2309.54|2301.24|2303.93|2295.63|734
1756997400000|2025-09-04 14:50:00|2304.21|2295.91|2301.98|2293.68|2307.14|2298.84|2301.63|2293.33|743
1756997700000|2025-09-04 14:55:00|2301.96|2293.66|2298.36|2290.06|2302.55|2294.25|2298.29|2289.99|731
1756998000000|2025-09-04 15:00:00|2298.55|2290.25|2292.52|2284.22|2299.34|2291.04|2290.11|2281.81|795
1756998300000|2025-09-04 15:05:00|2292.55|2284.25|2290.66|2282.36|2294.68|2286.38|2290.55|2282.25|780
1756998600000|2025-09-04 15:10:00|2290.69|2282.39|2279.4|2271.1|2290.75|2282.45|2278.85|2270.55|848
1756998900000|2025-09-04 15:15:00|2279.45|2271.15|2270.2|2261.9|2280.52|2272.22|2269.3|2261|795
1756999200000|2025-09-04 15:20:00|2269.58|2261.28|2265.03|2256.73|2271.95|2263.65|2263.74|2255.44|826
1756999500000|2025-09-04 15:25:00|2265.33|2257.03|2266.65|2258.35|2270.91|2262.61|2264.3|2256|812
1756999800000|2025-09-04 15:30:00|2266.64|2258.34|2255.95|2247.65|2268.31|2260.01|2255.81|2247.51|791
1757000100000|2025-09-04 15:35:00|2256.05|2247.75|2255.75|2247.45|2258.1|2249.8|2253.55|2245.25|794
1757000400000|2025-09-04 15:40:00|2255.76|2247.46|2254.58|2246.28|2257.25|2248.95|2253.9|2245.6|735
1757000700000|2025-09-04 15:45:00|2254.4|2246.1|2254.95|2246.65|2257.85|2249.55|2254.4|2246.1|713
1757001000000|2025-09-04 15:50:00|2254.88|2246.58|2254.62|2246.32|2255.4|2247.1|2252.79|2244.49|670
1757001300000|2025-09-04 15:55:00|2254.63|2246.33|2252.28|2243.98|2256.31|2248.01|2251.6|2243.3|537
1757001600000|2025-09-04 16:00:00|2252.35|2244.05|2256|2247.7|2259.55|2251.25|2248.2|2239.9|478
1757001900000|2025-09-04 16:05:00|2255.95|2247.65|2254.85|2246.55|2257.83|2249.53|2248.95|2240.65|466
1757002200000|2025-09-04 16:10:00|2254.65|2246.35|2256|2247.7|2256.67|2248.37|2252.26|2243.96|640
1757002500000|2025-09-04 16:15:00|2256.65|2248.35|2253.15|2244.85|2257.07|2248.77|2249.68|2241.38|550
1757002800000|2025-09-04 16:20:00|2253.2|2244.9|2250.18|2241.88|2255|2246.7|2249.63|2241.33|611
1757003100000|2025-09-04 16:25:00|2250|2241.7|2247.7|2239.4|2250|2241.7|2246.4|2238.1|614
1757003400000|2025-09-04 16:30:00|2247.8|2239.5|2247.03|2238.73|2249.35|2241.05|2246.08|2237.78|654
1757003700000|2025-09-04 16:35:00|2247.05|2238.75|2249.65|2241.35|2252.26|2243.96|2243.4|2235.1|583
1757004000000|2025-09-04 16:40:00|2249.6|2241.3|2252.45|2244.15|2254.21|2245.91|2246.83|2238.53|559
1757004300000|2025-09-04 16:45:00|2252.58|2244.28|2252.53|2244.23|2257.29|2248.99|2252.43|2244.13|645
1757004600000|2025-09-04 16:50:00|2252.45|2244.15|2251.99|2243.69|2253.35|2245.05|2249.13|2240.83|592
1757004900000|2025-09-04 16:55:00|2251.92|2243.62|2249.9|2241.6|2252.1|2243.8|2248.3|2240|448
1757005200000|2025-09-04 17:00:00|2250.03|2241.73|2256.1|2247.8|2257.76|2249.46|2249.05|2240.75|658
1757005500000|2025-09-04 17:05:00|2256.2|2247.9|2255.49|2247.19|2257.23|2248.93|2254.9|2246.6|670
1757005800000|2025-09-04 17:10:00|2255.4|2247.1|2250.99|2242.69|2255.49|2247.19|2250.2|2241.9|532
1757006100000|2025-09-04 17:15:00|2250.96|2242.66|2256.85|2248.55|2256.95|2248.65|2250.96|2242.66|517
1757006400000|2025-09-04 17:20:00|2256.42|2248.12|2255.05|2246.75|2258.08|2249.78|2254.93|2246.63|564
1757006700000|2025-09-04 17:25:00|2254.95|2246.65|2254.25|2245.95|2256.54|2248.24|2253.88|2245.58|450
1757007000000|2025-09-04 17:30:00|2254.2|2245.9|2250.6|2242.3|2254.98|2246.68|2250|2241.7|383
1757007300000|2025-09-04 17:35:00|2250.7|2242.4|2248.45|2240.15|2253.2|2244.9|2247.9|2239.6|405
1757007600000|2025-09-04 17:40:00|2248.35|2240.05|2243.57|2235.27|2249.8|2241.5|2243.42|2235.12|334
1757007900000|2025-09-04 17:45:00|2244.15|2235.85|2247.8|2239.5|2249.17|2240.87|2242.6|2234.3|460
1757008200000|2025-09-04 17:50:00|2247.28|2238.98|2252.05|2243.75|2254.9|2246.6|2246.88|2238.58|417
1757008500000|2025-09-04 17:55:00|2252.03|2243.73|2250.97|2242.67|2252.6|2244.3|2250.73|2242.43|431
1757008800000|2025-09-04 18:00:00|2250.96|2242.66|2253.84|2245.54|2256.1|2247.8|2250.96|2242.66|589
1757009100000|2025-09-04 18:05:00|2253.8|2245.5|2249.42|2241.12|2256.68|2248.38|2247.73|2239.43|559
1757009400000|2025-09-04 18:10:00|2249.45|2241.15|2252.1|2243.8|2254.1|2245.8|2248.4|2240.1|664
1757009700000|2025-09-04 18:15:00|2252.28|2243.98|2246.05|2237.75|2253.5|2245.2|2246.01|2237.71|559
1757010000000|2025-09-04 18:20:00|2246.1|2237.8|2243.37|2235.07|2246.65|2238.35|2242.95|2234.65|504
1757010300000|2025-09-04 18:25:00|2243.4|2235.1|2238.97|2230.67|2243.4|2235.1|2238.85|2230.55|583
1757010600000|2025-09-04 18:30:00|2238.95|2230.65|2235.34|2227.04|2239.96|2231.66|2232.7|2224.4|764
1757010900000|2025-09-04 18:35:00|2235.33|2227.03|2244.95|2236.65|2246.26|2237.96|2235.33|2227.03|478
1757011200000|2025-09-04 18:40:00|2245|2236.7|2243.83|2235.53|2246.7|2238.4|2243.44|2235.14|298
1757011500000|2025-09-04 18:45:00|2244.18|2235.88|2240.4|2232.1|2244.2|2235.9|2238.97|2230.67|386
1757011800000|2025-09-04 18:50:00|2240.43|2232.13|2233.68|2225.38|2242.38|2234.08|2233.63|2225.33|394
1757012100000|2025-09-04 18:55:00|2233.95|2225.65|2236.33|2228.03|2237.77|2229.47|2233.61|2225.31|501
1757012400000|2025-09-04 19:00:00|2236.31|2228.01|2237.05|2228.75|2238.15|2229.85|2233.24|2224.94|599
1757012700000|2025-09-04 19:05:00|2236.95|2228.65|2237.46|2229.16|2239.25|2230.95|2234.24|2225.94|449
1757013000000|2025-09-04 19:10:00|2237.49|2229.19|2237.56|2229.26|2239.6|2231.3|2237.38|2229.08|365
1757013300000|2025-09-04 19:15:00|2237.63|2229.33|2234.15|2225.85|2238|2229.7|2233.82|2225.52|433
1757013600000|2025-09-04 19:20:00|2234.18|2225.88|2230.57|2222.27|2235.19|2226.89|2230.38|2222.08|374
1757013900000|2025-09-04 19:25:00|2230.59|2222.29|2233.45|2225.15|2234.52|2226.22|2229.11|2220.81|541
1757014200000|2025-09-04 19:30:00|2233.48|2225.18|2232.33|2224.03|2234.85|2226.55|2232.25|2223.95|467
1757014500000|2025-09-04 19:35:00|2232.28|2223.98|2226.13|2217.83|2232.28|2223.98|2224.71|2216.41|483
1757014800000|2025-09-04 19:40:00|2226.15|2217.85|2227.85|2219.55|2230.69|2222.39|2225.75|2217.45|468
1757015100000|2025-09-04 19:45:00|2227.66|2219.36|2228.1|2219.8|2228.89|2220.59|2223.5|2215.2|556
1757015400000|2025-09-04 19:50:00|2228.13|2219.83|2228.25|2219.95|2229|2220.7|2226.37|2218.07|606
1757015700000|2025-09-04 19:55:00|2228.15|2219.85|2231.2|2222.9|2232.77|2224.47|2228.05|2219.75|633
1757016000000|2025-09-04 20:00:00|2231.1|2222.8|2241.35|2233.05|2241.73|2233.43|2228.44|2220.14|677
1757016300000|2025-09-04 20:05:00|2241.4|2233.1|2245.05|2236.75|2247.05|2238.75|2241.25|2232.95|481
1757016600000|2025-09-04 20:10:00|2245.1|2236.8|2246.98|2238.68|2248|2239.7|2245|2236.7|379
1757016900000|2025-09-04 20:15:00|2247.04|2238.74|2244.3|2236|2249.61|2241.31|2241.92|2233.62|519
1757017200000|2025-09-04 20:20:00|2244.35|2236.05|2247.13|2238.83|2247.44|2239.14|2243|2234.7|597
1757017500000|2025-09-04 20:25:00|2247.18|2238.88|2249.4|2241.1|2249.6|2241.3|2246.9|2238.6|439
1757017800000|2025-09-04 20:30:00|2249.45|2241.15|2250.5|2242.2|2251.24|2242.94|2248.15|2239.85|232
1757018100000|2025-09-04 20:35:00|2250.49|2242.19|2252.31|2244.01|2253.98|2245.68|2250.09|2241.79|328
1757018400000|2025-09-04 20:40:00|2252.39|2244.09|2250.86|2242.56|2253.44|2245.14|2250.7|2242.4|230
1757018700000|2025-09-04 20:45:00|2250.88|2242.58|2253.98|2245.68|2253.98|2245.68|2249.35|2241.05|320
1757019000000|2025-09-04 20:50:00|2254.38|2246.08|2252.05|2243.75|2256.11|2247.81|2251.1|2242.8|372
1757019300000|2025-09-04 20:55:00|2251.97|2243.67|2251.39|2243.09|2253.65|2245.35|2250.44|2242.14|329
1757019600000|2025-09-04 21:00:00|2251.4|2243.1|2252.09|2243.79|2252.73|2244.43|2247.56|2239.26|563
1757019900000|2025-09-04 21:05:00|2252.11|2243.81|2253.74|2245.44|2254.5|2246.2|2250.44|2242.14|596
1757020200000|2025-09-04 21:10:00|2253.71|2245.41|2247.65|2239.35|2253.73|2245.43|2247.57|2239.27|484
1757020500000|2025-09-04 21:15:00|2247.67|2239.37|2252.26|2243.96|2252.53|2244.23|2247.66|2239.36|767
1757020800000|2025-09-04 21:20:00|2252.25|2243.95|2251.25|2242.95|2252.52|2244.22|2249.78|2241.48|658
1757021100000|2025-09-04 21:25:00|2251.24|2242.94|2250.61|2242.31|2251.71|2243.41|2248.59|2240.29|603
1757021400000|2025-09-04 21:30:00|2250.53|2242.23|2252.23|2243.93|2252.25|2243.95|2249.75|2241.45|479
1757021700000|2025-09-04 21:35:00|2252.26|2243.96|2254.29|2245.99|2254.52|2246.22|2251.24|2242.94|637
1757022000000|2025-09-04 21:40:00|2254.5|2246.2|2255.21|2246.91|2255.58|2247.28|2253.49|2245.19|674
1757022300000|2025-09-04 21:45:00|2255.24|2246.94|2253.57|2245.27|2255.28|2246.98|2252.7|2244.4|392
1757022600000|2025-09-04 21:50:00|2253.58|2245.28|2255.53|2247.23|2256.12|2247.82|2253.52|2245.22|497
1757022900000|2025-09-04 21:55:00|2255.44|2247.14|2255.35|2247.05|2257.3|2249|2255.15|2246.85|512
1757023200000|2025-09-04 22:00:00|2255.3|2247|2254.95|2246.65|2257|2248.7|2254.43|2246.13|366
1757023500000|2025-09-04 22:05:00|2254.93|2246.63|2252.71|2244.41|2256.96|2248.66|2252.3|2244|369
1757023800000|2025-09-04 22:10:00|2252.52|2244.22|2252.25|2243.95|2253.68|2245.38|2250.1|2241.8|310
1757024100000|2025-09-04 22:15:00|2252.2|2243.9|2250.04|2241.74|2253.05|2244.75|2249.58|2241.28|146
1757024400000|2025-09-04 22:20:00|2250.06|2241.76|2253.9|2245.6|2254.1|2245.8|2248.3|2240|313
1757024700000|2025-09-04 22:25:00|2253.87|2245.57|2255.05|2246.75|2257.71|2249.41|2253.87|2245.57|432
1757025000000|2025-09-04 22:30:00|2255.15|2246.85|2255.99|2247.69|2257.62|2249.32|2254.98|2246.68|304
1757025300000|2025-09-04 22:35:00|2255.98|2247.68|2249.24|2240.94|2255.98|2247.68|2249.22|2240.92|227
1757025600000|2025-09-04 22:40:00|2249.55|2241.25|2250.68|2242.38|2255.53|2247.23|2249.24|2240.94|356
1757025900000|2025-09-04 22:45:00|2250.63|2242.33|2252.03|2243.73|2253.45|2245.15|2250.2|2241.9|323
1757026200000|2025-09-04 22:50:00|2252.04|2243.74|2253.95|2245.65|2254.27|2245.97|2251.95|2243.65|310
1757026500000|2025-09-04 22:55:00|2254.15|2245.85|2258.98|2250.68|2266.7|2258.4|2254.15|2245.85|719
1757026800000|2025-09-04 23:00:00|2259.1|2250.8|2263.13|2254.83|2266.95|2258.65|2258.7|2250.4|607
1757027100000|2025-09-04 23:05:00|2263.15|2254.85|2258|2249.7|2263.68|2255.38|2257.19|2248.89|515
1757027400000|2025-09-04 23:10:00|2257.95|2249.65|2255.13|2246.83|2258.77|2250.47|2254.1|2245.8|440
1757027700000|2025-09-04 23:15:00|2255.15|2246.85|2252.17|2243.87|2255.73|2247.43|2251.7|2243.4|345
1757028000000|2025-09-04 23:20:00|2252.24|2243.94|2254.19|2245.89|2254.45|2246.15|2251.65|2243.35|326
1757028300000|2025-09-04 23:25:00|2254.18|2245.88|2253.05|2244.75|2255.95|2247.65|2252.98|2244.68|315
1757028600000|2025-09-04 23:30:00|2253|2244.7|2249.27|2240.97|2253.18|2244.88|2249.1|2240.8|393
1757028900000|2025-09-04 23:35:00|2249.31|2241.01|2246.1|2237.8|2249.64|2241.34|2244.83|2236.53|313
1757029200000|2025-09-04 23:40:00|2246|2237.7|2244|2235.7|2246.74|2238.44|2242.95|2234.65|357
1757029500000|2025-09-04 23:45:00|2244.2|2235.9|2240.66|2232.36|2244.54|2236.24|2239.78|2231.48|476
1757029800000|2025-09-04 23:50:00|2240.65|2232.35|2240.1|2231.8|2241.05|2232.75|2238.35|2230.05|349
1757030100000|2025-09-04 23:55:00|2240.25|2231.95|2236.15|2227.85|2241.25|2232.95|2235.6|2227.3|286
1757030400000|2025-09-05 00:00:00|2235.98|2227.68|2239.15|2230.85|2239.6|2231.3|2234.29|2225.99|398
1757030700000|2025-09-05 00:05:00|2239.1|2230.8|2234.79|2226.49|2239.68|2231.38|2233.83|2225.53|455
1757031000000|2025-09-05 00:10:00|2234.8|2226.5|2237.24|2228.94|2238.23|2229.93|2233.44|2225.14|514
1757031300000|2025-09-05 00:15:00|2237.19|2228.89|2237.66|2229.36|2240.9|2232.6|2236.5|2228.2|568
1757031600000|2025-09-05 00:20:00|2237.68|2229.38|2239|2230.7|2240|2231.7|2232.91|2224.61|532
1757031900000|2025-09-05 00:25:00|2239.05|2230.75|2239.15|2230.85|2240.93|2232.63|2236.28|2227.98|480
1757032200000|2025-09-05 00:30:00|2238.95|2230.65|2240.68|2232.38|2241.1|2232.8|2234.4|2226.1|442
1757032500000|2025-09-05 00:35:00|2240.75|2232.45|2241.19|2232.89|2242.66|2234.36|2238.1|2229.8|610
1757032800000|2025-09-05 00:40:00|2241.46|2233.16|2238.95|2230.65|2241.98|2233.68|2238.6|2230.3|373
1757033100000|2025-09-05 00:45:00|2238.93|2230.63|2237.98|2229.68|2239|2230.7|2234.94|2226.64|295
1757033400000|2025-09-05 00:50:00|2238.03|2229.73|2233.67|2225.37|2238.71|2230.41|2233.05|2224.75|450
1757033700000|2025-09-05 00:55:00|2233.9|2225.6|2233.35|2225.05|2234.9|2226.6|2230.83|2222.53|340
1757034000000|2025-09-05 01:00:00|2233.23|2224.93|2238.52|2230.22|2238.9|2230.6|2231.95|2223.65|376
1757034300000|2025-09-05 01:05:00|2238.42|2230.12|2237|2228.7|2239.39|2231.09|2235.96|2227.66|324
1757034600000|2025-09-05 01:10:00|2236.93|2228.63|2237.16|2228.86|2239.25|2230.95|2235.97|2227.67|436
1757034900000|2025-09-05 01:15:00|2237.65|2229.35|2240.08|2231.78|2241.8|2233.5|2235.4|2227.1|441
1757035200000|2025-09-05 01:20:00|2240.06|2231.76|2240.91|2232.61|2242.48|2234.18|2239.6|2231.3|533
1757035500000|2025-09-05 01:25:00|2240.85|2232.55|2241.77|2233.47|2242.7|2234.4|2240.65|2232.35|356
1757035800000|2025-09-05 01:30:00|2241.75|2233.45|2239.91|2231.61|2241.75|2233.45|2239.91|2231.61|344
1757036100000|2025-09-05 01:35:00|2240|2231.7|2241.72|2233.42|2241.8|2233.5|2237.55|2229.25|288
1757036400000|2025-09-05 01:40:00|2241.7|2233.4|2250.85|2242.55|2250.9|2242.6|2241.65|2233.35|391
1757036700000|2025-09-05 01:45:00|2250.9|2242.6|2248.98|2240.68|2252.95|2244.65|2248.34|2240.04|351
1757037000000|2025-09-05 01:50:00|2248.99|2240.69|2249|2240.7|2253.65|2245.35|2248.85|2240.55|422
1757037300000|2025-09-05 01:55:00|2248.98|2240.68|2244.58|2236.28|2249|2240.7|2243.75|2235.45|400
1757037600000|2025-09-05 02:00:00|2244.56|2236.26|2243.6|2235.3|2245.37|2237.07|2239.32|2231.02|567
1757037900000|2025-09-05 02:05:00|2243.7|2235.4|2247.95|2239.65|2249.56|2241.26|2243.03|2234.73|584
1757038200000|2025-09-05 02:10:00|2248|2239.7|2240.27|2231.97|2248.17|2239.87|2240.25|2231.95|510
1757038500000|2025-09-05 02:15:00|2240.25|2231.95|2236.26|2227.96|2244.5|2236.2|2233.89|2225.59|716
1757038800000|2025-09-05 02:20:00|2236.23|2227.93|2239.3|2231|2240.42|2232.12|2235.18|2226.88|609
1757039100000|2025-09-05 02:25:00|2239.32|2231.02|2246.2|2237.9|2246.75|2238.45|2237.14|2228.84|473
1757039400000|2025-09-05 02:30:00|2246.15|2237.85|2249.6|2241.3|2249.7|2241.4|2243.29|2234.99|527
1757039700000|2025-09-05 02:35:00|2249.2|2240.9|2248.46|2240.16|2254.55|2246.25|2247.65|2239.35|546
1757040000000|2025-09-05 02:40:00|2248.44|2240.14|2244.91|2236.61|2251.15|2242.85|2244.05|2235.75|552
1757040300000|2025-09-05 02:45:00|2245.01|2236.71|2249.2|2240.9|2249.6|2241.3|2243.99|2235.69|511
1757040600000|2025-09-05 02:50:00|2249.56|2241.26|2253.93|2245.63|2254.55|2246.25|2248.88|2240.58|575
1757040900000|2025-09-05 02:55:00|2254|2245.7|2252.35|2244.05|2254.39|2246.09|2252.26|2243.96|403
1757041200000|2025-09-05 03:00:00|2252.4|2244.1|2250|2241.7|2253.73|2245.43|2249.38|2241.08|538
1757041500000|2025-09-05 03:05:00|2249.95|2241.65|2249.52|2241.22|2252.15|2243.85|2249.12|2240.82|435
1757041800000|2025-09-05 03:10:00|2249.47|2241.17|2244.35|2236.05|2249.52|2241.22|2244.29|2235.99|410
1757042100000|2025-09-05 03:15:00|2244.37|2236.07|2244.89|2236.59|2245.46|2237.16|2241.89|2233.59|459
1757042400000|2025-09-05 03:20:00|2244.95|2236.65|2237.15|2228.85|2244.95|2236.65|2237.15|2228.85|366
1757042700000|2025-09-05 03:25:00|2237.17|2228.87|2237.39|2229.09|2237.59|2229.29|2234.95|2226.65|462
1757043000000|2025-09-05 03:30:00|2237.33|2229.03|2238.1|2229.8|2239.73|2231.43|2236.03|2227.73|524
1757043300000|2025-09-05 03:35:00|2238.15|2229.85|2238.13|2229.83|2239.04|2230.74|2236.23|2227.93|282
1757043600000|2025-09-05 03:40:00|2238.1|2229.8|2242.2|2233.9|2242.62|2234.32|2237.51|2229.21|469
1757043900000|2025-09-05 03:45:00|2242.13|2233.83|2247.88|2239.58|2247.93|2239.63|2238|2229.7|486
1757044200000|2025-09-05 03:50:00|2247.86|2239.56|2250.95|2242.65|2251.5|2243.2|2247.86|2239.56|524
1757044500000|2025-09-05 03:55:00|2250.85|2242.55|2253.68|2245.38|2254.32|2246.02|2250.85|2242.55|478
1757044800000|2025-09-05 04:00:00|2253.63|2245.33|2251.57|2243.27|2254.52|2246.22|2251.26|2242.96|516
1757045100000|2025-09-05 04:05:00|2251.47|2243.17|2248.18|2239.88|2251.74|2243.44|2247.4|2239.1|459
1757045400000|2025-09-05 04:10:00|2248.23|2239.93|2245.55|2237.25|2249.91|2241.61|2245.23|2236.93|412
1757045700000|2025-09-05 04:15:00|2245.61|2237.31|2245.6|2237.3|2247.53|2239.23|2244.19|2235.89|447
1757046000000|2025-09-05 04:20:00|2245.55|2237.25|2247.15|2238.85|2248.41|2240.11|2244.95|2236.65|382
1757046300000|2025-09-05 04:25:00|2247.25|2238.95|2247.04|2238.74|2250|2241.7|2246.23|2237.93|460
1757046600000|2025-09-05 04:30:00|2247.1|2238.8|2247.38|2239.08|2250.55|2242.25|2246.47|2238.17|428
1757046900000|2025-09-05 04:35:00|2247.41|2239.11|2251.03|2242.73|2251.71|2243.41|2246.25|2237.95|478
1757047200000|2025-09-05 04:40:00|2251.02|2242.72|2252.95|2244.65|2253.57|2245.27|2250.04|2241.74|445
1757047500000|2025-09-05 04:45:00|2252.89|2244.59|2254.61|2246.31|2254.61|2246.31|2251.92|2243.62|325
1757047800000|2025-09-05 04:50:00|2254.63|2246.33|2257.95|2249.65|2258.41|2250.11|2254.63|2246.33|471
1757048100000|2025-09-05 04:55:00|2258|2249.7|2257.28|2248.98|2259.51|2251.21|2257.13|2248.83|430
1757048400000|2025-09-05 05:00:00|2257.23|2248.93|2256.1|2247.8|2257.3|2249|2254.35|2246.05|470
1757048700000|2025-09-05 05:05:00|2256.13|2247.83|2261.19|2252.89|2261.54|2253.24|2254.3|2246|543
1757049000000|2025-09-05 05:10:00|2261.23|2252.93|2259.24|2250.94|2261.46|2253.16|2258.94|2250.64|406
1757049300000|2025-09-05 05:15:00|2259.23|2250.93|2258.35|2250.05|2264.12|2255.82|2257.45|2249.15|553
1757049600000|2025-09-05 05:20:00|2258.24|2249.94|2258.25|2249.95|2258.73|2250.43|2257.4|2249.1|447
1757049900000|2025-09-05 05:25:00|2258.23|2249.93|2261.43|2253.13|2262.49|2254.19|2257.45|2249.15|526
1757050200000|2025-09-05 05:30:00|2261.4|2253.1|2259.94|2251.64|2264.43|2256.13|2259.86|2251.56|523
1757050500000|2025-09-05 05:35:00|2260.37|2252.07|2262.58|2254.28|2263.55|2255.25|2259.64|2251.34|570
1757050800000|2025-09-05 05:40:00|2262.59|2254.29|2264.1|2255.8|2264.6|2256.3|2261.55|2253.25|584
1757051100000|2025-09-05 05:45:00|2264.03|2255.73|2265.73|2257.43|2266.58|2258.28|2264.03|2255.73|467
1757051400000|2025-09-05 05:50:00|2265.74|2257.44|2266.28|2257.98|2268.47|2260.17|2265.74|2257.44|523
1757051700000|2025-09-05 05:55:00|2266.37|2258.07|2266.51|2258.21|2267.99|2259.69|2266.14|2257.84|497
1757052000000|2025-09-05 06:00:00|2266.56|2258.26|2264.4|2256.1|2267.65|2259.35|2263.57|2255.27|546
1757052300000|2025-09-05 06:05:00|2264.57|2256.27|2263.74|2255.44|2266.58|2258.28|2263.14|2254.84|587
1757052600000|2025-09-05 06:10:00|2263.71|2255.41|2261.25|2252.95|2263.9|2255.6|2260.22|2251.92|511
1757052900000|2025-09-05 06:15:00|2261.24|2252.94|2260.11|2251.81|2263.97|2255.67|2260|2251.7|581
1757053200000|2025-09-05 06:20:00|2260.13|2251.83|2256.65|2248.35|2260.3|2252|2255.63|2247.33|347
1757053500000|2025-09-05 06:25:00|2256.44|2248.14|2256.89|2248.59|2258.98|2250.68|2254.72|2246.42|400
1757053800000|2025-09-05 06:30:00|2256.92|2248.62|2256.37|2248.07|2258.7|2250.4|2255.94|2247.64|489
1757054100000|2025-09-05 06:35:00|2256.43|2248.13|2260.25|2251.95|2261.75|2253.45|2256.17|2247.87|542
1757054400000|2025-09-05 06:40:00|2260.6|2252.3|2262.38|2254.08|2262.68|2254.38|2260.13|2251.83|466
1757054700000|2025-09-05 06:45:00|2262.33|2254.03|2260.27|2251.97|2263.38|2255.08|2260.27|2251.97|547
1757055000000|2025-09-05 06:50:00|2260.28|2251.98|2257.84|2249.54|2262.6|2254.3|2257.23|2248.93|557
1757055300000|2025-09-05 06:55:00|2257.85|2249.55|2262.45|2254.15|2262.75|2254.45|2257.5|2249.2|569
1757055600000|2025-09-05 07:00:00|2262.56|2254.26|2269.96|2261.66|2273.2|2264.9|2261.98|2253.68|840
1757055900000|2025-09-05 07:05:00|2270.31|2262.01|2271.51|2263.21|2274.71|2266.41|2269.54|2261.24|746
1757056200000|2025-09-05 07:10:00|2271.48|2263.18|2278.36|2270.06|2280.16|2271.86|2270.9|2262.6|698
1757056500000|2025-09-05 07:15:00|2278.33|2270.03|2279.64|2271.34|2281.49|2273.19|2276.99|2268.69|771
1757056800000|2025-09-05 07:20:00|2279.71|2271.41|2286.44|2278.14|2287.53|2279.23|2279.17|2270.87|817
1757057100000|2025-09-05 07:25:00|2286.49|2278.19|2290.95|2282.65|2291.45|2283.15|2285.58|2277.28|508
1757057400000|2025-09-05 07:30:00|2290.97|2282.67|2296.55|2288.25|2299.36|2291.06|2289.6|2281.3|540
1757057700000|2025-09-05 07:35:00|2296.52|2288.22|2302.78|2294.48|2308.48|2300.18|2296.52|2288.22|739
1757058000000|2025-09-05 07:40:00|2303.18|2294.88|2303.02|2294.72|2304.21|2295.91|2300.12|2291.82|695
1757058300000|2025-09-05 07:45:00|2303.09|2294.79|2307.66|2299.36|2307.7|2299.4|2300.83|2292.53|702
1757058600000|2025-09-05 07:50:00|2307.61|2299.31|2313.46|2305.16|2313.8|2305.5|2304.15|2295.85|770
1757058900000|2025-09-05 07:55:00|2313.62|2305.32|2311.92|2303.62|2314.65|2306.35|2309.83|2301.53|718
1757059200000|2025-09-05 08:00:00|2311.89|2303.59|2302.16|2293.86|2312.27|2303.97|2302.16|2293.86|714
1757059500000|2025-09-05 08:05:00|2302.15|2293.85|2297.46|2289.16|2303.52|2295.22|2297.46|2289.16|617
1757059800000|2025-09-05 08:10:00|2297.4|2289.1|2295.5|2287.2|2300.49|2292.19|2294.29|2285.99|585
1757060100000|2025-09-05 08:15:00|2295.49|2287.19|2287.69|2279.39|2298.19|2289.89|2285.87|2277.57|653
1757060400000|2025-09-05 08:20:00|2287.75|2279.45|2290.19|2281.89|2292.48|2284.18|2287.58|2279.28|608
1757060700000|2025-09-05 08:25:00|2290.17|2281.87|2290.16|2281.86|2291.42|2283.12|2288.34|2280.04|512
1757061000000|2025-09-05 08:30:00|2290.18|2281.88|2291.65|2283.35|2292.07|2283.77|2287.31|2279.01|538
1757061300000|2025-09-05 08:35:00|2291.56|2283.26|2294.15|2285.85|2294.82|2286.52|2288.07|2279.77|654
1757061600000|2025-09-05 08:40:00|2294.25|2285.95|2291.32|2283.02|2295.32|2287.02|2290.37|2282.07|492
1757061900000|2025-09-05 08:45:00|2291.48|2283.18|2291.95|2283.65|2295.1|2286.8|2291.07|2282.77|580
1757062200000|2025-09-05 08:50:00|2291.88|2283.58|2292.34|2284.04|2293.99|2285.69|2288.75|2280.45|627
1757062500000|2025-09-05 08:55:00|2292.4|2284.1|2292.35|2284.05|2294.65|2286.35|2291.58|2283.28|538
1757062800000|2025-09-05 09:00:00|2292.72|2284.42|2288.42|2280.12|2293.71|2285.41|2288|2279.7|674
1757063100000|2025-09-05 09:05:00|2288.36|2280.06|2288.47|2280.17|2291.46|2283.16|2286.39|2278.09|649
1757063400000|2025-09-05 09:10:00|2288.46|2280.16|2288.16|2279.86|2289.59|2281.29|2286.4|2278.1|417
1757063700000|2025-09-05 09:15:00|2287.92|2279.62|2280.1|2271.8|2288.16|2279.86|2279.54|2271.24|506
1757064000000|2025-09-05 09:20:00|2280.12|2271.82|2279.93|2271.63|2282.55|2274.25|2276.37|2268.07|592
1757064300000|2025-09-05 09:25:00|2280.45|2272.15|2272.9|2264.6|2280.6|2272.3|2272.33|2264.03|550
1757064600000|2025-09-05 09:30:00|2273.24|2264.94|2273.25|2264.95|2275.83|2267.53|2271.87|2263.57|510
1757064900000|2025-09-05 09:35:00|2273.65|2265.35|2276.07|2267.77|2277.95|2269.65|2273.31|2265.01|400
1757065200000|2025-09-05 09:40:00|2276.09|2267.79|2282.07|2273.77|2283.89|2275.59|2276.04|2267.74|511
1757065500000|2025-09-05 09:45:00|2282.06|2273.76|2283.31|2275.01|2283.75|2275.45|2280.57|2272.27|450
1757065800000|2025-09-05 09:50:00|2282.59|2274.29|2283.49|2275.19|2284.24|2275.94|2282.49|2274.19|359
1757066100000|2025-09-05 09:55:00|2283.35|2275.05|2287.29|2278.99|2287.58|2279.28|2282.93|2274.63|443
1757066400000|2025-09-05 10:00:00|2287.24|2278.94|2286.94|2278.64|2290.1|2281.8|2286.09|2277.79|448
1757066700000|2025-09-05 10:05:00|2287.04|2278.74|2291.4|2283.1|2294.25|2285.95|2286.99|2278.69|550
1757067000000|2025-09-05 10:10:00|2291.41|2283.11|2288.95|2280.65|2293.25|2284.95|2288.85|2280.55|435
1757067300000|2025-09-05 10:15:00|2289|2280.7|2286.28|2277.98|2290.5|2282.2|2286.24|2277.94|354
1757067600000|2025-09-05 10:20:00|2286.31|2278.01|2288.98|2280.68|2289.73|2281.43|2285.97|2277.67|300
1757067900000|2025-09-05 10:25:00|2289.04|2280.74|2286.53|2278.23|2290.25|2281.95|2286.27|2277.97|338
1757068200000|2025-09-05 10:30:00|2286.49|2278.19|2289.95|2281.65|2291.7|2283.4|2286.1|2277.8|578
1757068500000|2025-09-05 10:35:00|2289.97|2281.67|2287.5|2279.2|2291.64|2283.34|2286.27|2277.97|417
1757068800000|2025-09-05 10:40:00|2287.49|2279.19|2284.74|2276.44|2287.64|2279.34|2283.33|2275.03|448
1757069100000|2025-09-05 10:45:00|2284.73|2276.43|2285.65|2277.35|2288.96|2280.66|2283.25|2274.95|451
1757069400000|2025-09-05 10:50:00|2285.68|2277.38|2285.24|2276.94|2288.7|2280.4|2284.68|2276.38|470
1757069700000|2025-09-05 10:55:00|2285.26|2276.96|2279.84|2271.54|2285.64|2277.34|2279.84|2271.54|439
1757070000000|2025-09-05 11:00:00|2279.87|2271.57|2280.12|2271.82|2282.95|2274.65|2279.53|2271.23|403
1757070300000|2025-09-05 11:05:00|2280.09|2271.79|2280.17|2271.87|2285.96|2277.66|2279.82|2271.52|435
1757070600000|2025-09-05 11:10:00|2280.19|2271.89|2279.53|2271.23|2282.1|2273.8|2277.02|2268.72|466
1757070900000|2025-09-05 11:15:00|2279.1|2270.8|2278.04|2269.74|2280.67|2272.37|2276.75|2268.45|468
1757071200000|2025-09-05 11:20:00|2277.98|2269.68|2280.35|2272.05|2283.12|2274.82|2277.72|2269.42|629
1757071500000|2025-09-05 11:25:00|2280.41|2272.11|2283.55|2275.25|2284.58|2276.28|2280.26|2271.96|525
1757071800000|2025-09-05 11:30:00|2283.56|2275.26|2289.81|2281.51|2291.09|2282.79|2283.31|2275.01|479
1757072100000|2025-09-05 11:35:00|2289.59|2281.29|2289.2|2280.9|2290.66|2282.36|2288.51|2280.21|604
1757072400000|2025-09-05 11:40:00|2289.15|2280.85|2292.55|2284.25|2293.44|2285.14|2289.15|2280.85|485
1757072700000|2025-09-05 11:45:00|2293.43|2285.13|2289.67|2281.37|2293.49|2285.19|2289.48|2281.18|500
1757073000000|2025-09-05 11:50:00|2289.61|2281.31|2287.12|2278.82|2290.6|2282.3|2287.09|2278.79|467
1757073300000|2025-09-05 11:55:00|2287.13|2278.83|2286.64|2278.34|2289.56|2281.26|2286.43|2278.13|419
1757073600000|2025-09-05 12:00:00|2286.62|2278.32|2285.36|2277.06|2287.72|2279.42|2281.2|2272.9|606
1757073900000|2025-09-05 12:05:00|2285.1|2276.8|2282.45|2274.15|2286.49|2278.19|2281.1|2272.8|535
1757074200000|2025-09-05 12:10:00|2282.62|2274.32|2279.98|2271.68|2282.63|2274.33|2279.04|2270.74|544
1757074500000|2025-09-05 12:15:00|2280.06|2271.76|2289.69|2281.39|2289.69|2281.39|2280.06|2271.76|687
1757074800000|2025-09-05 12:20:00|2290.26|2281.96|2289.46|2281.16|2298.73|2290.43|2288.2|2279.9|844
1757075100000|2025-09-05 12:25:00|2289.48|2281.18|2300.53|2292.23|2300.82|2292.52|2289.48|2281.18|719
1757075400000|2025-09-05 12:30:00|2300.45|2292.15|2312.61|2304.31|2323.13|2314.83|2282.63|2274.33|1172
1757075700000|2025-09-05 12:35:00|2313.02|2304.72|2297.69|2289.39|2317.54|2309.24|2292.05|2283.75|1104
1757076000000|2025-09-05 12:40:00|2297.67|2289.37|2300|2291.7|2302.57|2294.27|2287.23|2278.93|976
1757076300000|2025-09-05 12:45:00|2299.65|2291.35|2303.59|2295.29|2305.24|2296.94|2295.65|2287.35|826
1757076600000|2025-09-05 12:50:00|2303.49|2295.19|2316.68|2308.38|2317.06|2308.76|2303.49|2295.19|873
1757076900000|2025-09-05 12:55:00|2317|2308.7|2320.46|2312.16|2321.24|2312.94|2315.93|2307.63|942
1757077200000|2025-09-05 13:00:00|2320.57|2312.27|2315.74|2307.44|2328.65|2320.35|2315.06|2306.76|853
1757077500000|2025-09-05 13:05:00|2315.79|2307.49|2314.39|2306.09|2322.9|2314.6|2310.43|2302.13|860
1757077800000|2025-09-05 13:10:00|2314.27|2305.97|2313.3|2305|2320.65|2312.35|2312.91|2304.61|835
1757078100000|2025-09-05 13:15:00|2313.34|2305.04|2311.17|2302.87|2314.59|2306.29|2308.95|2300.65|770
1757078400000|2025-09-05 13:20:00|2311.19|2302.89|2311.6|2303.3|2314.65|2306.35|2308.34|2300.04|886
1757078700000|2025-09-05 13:25:00|2311.51|2303.21|2308.55|2300.25|2314.65|2306.35|2308.24|2299.94|721
1757079000000|2025-09-05 13:30:00|2308.6|2300.3|2312.65|2304.35|2315.48|2307.18|2303.73|2295.43|983
1757079300000|2025-09-05 13:35:00|2312.57|2304.27|2302.99|2294.69|2314.65|2306.35|2298.42|2290.12|1045
1757079600000|2025-09-05 13:40:00|2302.96|2294.66|2306.77|2298.47|2311.3|2303|2302.67|2294.37|953
1757079900000|2025-09-05 13:45:00|2306.73|2298.43|2308.35|2300.05|2309.93|2301.63|2299.63|2291.33|994
1757080200000|2025-09-05 13:50:00|2308.54|2300.24|2307.03|2298.73|2312.65|2304.35|2306.11|2297.81|995
1757080500000|2025-09-05 13:55:00|2307.06|2298.76|2303.8|2295.5|2307.06|2298.76|2300.1|2291.8|876
1757080800000|2025-09-05 14:00:00|2303.76|2295.46|2299.13|2290.83|2303.8|2295.5|2293.73|2285.43|931
1757081100000|2025-09-05 14:05:00|2299.08|2290.78|2292.41|2284.11|2299.93|2291.63|2290.55|2282.25|926
1757081400000|2025-09-05 14:10:00|2292.36|2284.06|2279.25|2270.95|2292.97|2284.67|2279.16|2270.86|883
1757081700000|2025-09-05 14:15:00|2279.63|2271.33|2252.59|2244.29|2279.71|2271.41|2244.93|2236.63|1096
1757082000000|2025-09-05 14:20:00|2252.98|2244.68|2246.22|2237.92|2261.94|2253.64|2245.37|2237.07|1122
1757082300000|2025-09-05 14:25:00|2246.24|2237.94|2244.94|2236.64|2251.66|2243.36|2238.84|2230.54|1073
1757082600000|2025-09-05 14:30:00|2244.56|2236.26|2239.35|2231.05|2248.95|2240.65|2234.44|2226.14|1044
1757082900000|2025-09-05 14:35:00|2239.55|2231.25|2232.23|2223.93|2240.42|2232.12|2224.57|2216.27|1024
1757083200000|2025-09-05 14:40:00|2232.27|2223.97|2236.83|2228.53|2240.7|2232.4|2229.81|2221.51|990
1757083500000|2025-09-05 14:45:00|2237.08|2228.78|2222.65|2214.35|2237.08|2228.78|2216.81|2208.51|1048
1757083800000|2025-09-05 14:50:00|2222.8|2214.5|2233.74|2225.44|2233.74|2225.44|2214.26|2205.96|928
1757084100000|2025-09-05 14:55:00|2233.8|2225.5|2224.95|2216.65|2235.2|2226.9|2223.19|2214.89|960
1757084400000|2025-09-05 15:00:00|2224.85|2216.55|2222.85|2214.55|2228.98|2220.68|2216.94|2208.64|1018
1757084700000|2025-09-05 15:05:00|2222.86|2214.56|2224.14|2215.84|2226.58|2218.28|2219.36|2211.06|959
1757085000000|2025-09-05 15:10:00|2224.1|2215.8|2224.05|2215.75|2225.03|2216.73|2217.65|2209.35|824
1757085300000|2025-09-05 15:15:00|2224|2215.7|2233.13|2224.83|2233.68|2225.38|2223.64|2215.34|828
1757085600000|2025-09-05 15:20:00|2233.23|2224.93|2245.59|2237.29|2245.73|2237.43|2232.79|2224.49|745
1757085900000|2025-09-05 15:25:00|2245.6|2237.3|2239.8|2231.5|2245.68|2237.38|2238.71|2230.41|656
1757086200000|2025-09-05 15:30:00|2239.85|2231.55|2230.85|2222.55|2240.46|2232.16|2230.34|2222.04|817
1757086500000|2025-09-05 15:35:00|2230.9|2222.6|2237.2|2228.9|2240.58|2232.28|2230.9|2222.6|684
1757086800000|2025-09-05 15:40:00|2237.25|2228.95|2245.68|2237.38|2245.68|2237.38|2237.2|2228.9|671
1757087100000|2025-09-05 15:45:00|2245.58|2237.28|2238.27|2229.97|2245.58|2237.28|2235.95|2227.65|764
1757087400000|2025-09-05 15:50:00|2238.03|2229.73|2230.36|2222.06|2238.4|2230.1|2230|2221.7|755
1757087700000|2025-09-05 15:55:00|2230.32|2222.02|2227.74|2219.44|2231.99|2223.69|2225.7|2217.4|683
1757088000000|2025-09-05 16:00:00|2227.89|2219.59|2223.9|2215.6|2227.9|2219.6|2221.38|2213.08|760
1757088300000|2025-09-05 16:05:00|2223.85|2215.55|2231|2222.7|2231.93|2223.63|2223.79|2215.49|755
1757088600000|2025-09-05 16:10:00|2231.08|2222.78|2233.6|2225.3|2235.81|2227.51|2230.89|2222.59|702
1757088900000|2025-09-05 16:15:00|2233.55|2225.25|2231.75|2223.45|2233.93|2225.63|2228.2|2219.9|504
1757089200000|2025-09-05 16:20:00|2231.55|2223.25|2231|2222.7|2233.93|2225.63|2224.39|2216.09|538
1757089500000|2025-09-05 16:25:00|2230.95|2222.65|2225.26|2216.96|2232.23|2223.93|2224.95|2216.65|596
1757089800000|2025-09-05 16:30:00|2225.31|2217.01|2226.09|2217.79|2231.62|2223.32|2224.56|2216.26|561
1757090100000|2025-09-05 16:35:00|2226.02|2217.72|2228.57|2220.27|2229.34|2221.04|2224.4|2216.1|480
1757090400000|2025-09-05 16:40:00|2228.6|2220.3|2228.59|2220.29|2232.18|2223.88|2226.98|2218.68|404
1757090700000|2025-09-05 16:45:00|2228.63|2220.33|2224.51|2216.21|2230.18|2221.88|2224.48|2216.18|563
1757091000000|2025-09-05 16:50:00|2224.69|2216.39|2223.93|2215.63|2225.44|2217.14|2223.2|2214.9|324
1757091300000|2025-09-05 16:55:00|2223.91|2215.61|2223.36|2215.06|2226.53|2218.23|2221.49|2213.19|503
1757091600000|2025-09-05 17:00:00|2223.27|2214.97|2221.07|2212.77|2224.53|2216.23|2219.28|2210.98|686
1757091900000|2025-09-05 17:05:00|2221.04|2212.74|2217.1|2208.8|2221.35|2213.05|2215.47|2207.17|568
1757092200000|2025-09-05 17:10:00|2217.2|2208.9|2218.72|2210.42|2220.34|2212.04|2216.41|2208.11|519
1757092500000|2025-09-05 17:15:00|2218.77|2210.47|2217.75|2209.45|2221.5|2213.2|2217.24|2208.94|730
1757092800000|2025-09-05 17:20:00|2217.77|2209.47|2220.09|2211.79|2220.59|2212.29|2215.64|2207.34|623
1757093100000|2025-09-05 17:25:00|2220.07|2211.77|2217.29|2208.99|2221.23|2212.93|2217.21|2208.91|644
1757093400000|2025-09-05 17:30:00|2217.24|2208.94|2220.77|2212.47|2220.8|2212.5|2215.35|2207.05|611
1757093700000|2025-09-05 17:35:00|2220.74|2212.44|2217.3|2209|2221.4|2213.1|2215.82|2207.52|716
1757094000000|2025-09-05 17:40:00|2217.23|2208.93|2211.21|2202.91|2218.55|2210.25|2208.82|2200.52|509
1757094300000|2025-09-05 17:45:00|2211.3|2203|2211.2|2202.9|2213.25|2204.95|2209.32|2201.02|409
1757094600000|2025-09-05 17:50:00|2211.18|2202.88|2213.98|2205.68|2216.36|2208.06|2209.22|2200.92|463
1757094900000|2025-09-05 17:55:00|2214|2205.7|2218.03|2209.73|2219.73|2211.43|2212.19|2203.89|370
1757095200000|2025-09-05 18:00:00|2217.93|2209.63|2212.18|2203.88|2219.04|2210.74|2212.12|2203.82|384
1757095500000|2025-09-05 18:05:00|2212.08|2203.78|2216.26|2207.96|2219.7|2211.4|2212|2203.7|437
1757095800000|2025-09-05 18:10:00|2216.22|2207.92|2215.02|2206.72|2217.65|2209.35|2213.62|2205.32|324
1757096100000|2025-09-05 18:15:00|2215.1|2206.8|2223.91|2215.61|2224.74|2216.44|2214.9|2206.6|315
1757096400000|2025-09-05 18:20:00|2223.88|2215.58|2225.1|2216.8|2229.45|2221.15|2223.28|2214.98|505
1757096700000|2025-09-05 18:25:00|2225.05|2216.75|2234.05|2225.75|2234.25|2225.95|2221.77|2213.47|426
1757097000000|2025-09-05 18:30:00|2233.8|2225.5|2229.27|2220.97|2237.24|2228.94|2229.27|2220.97|563
1757097300000|2025-09-05 18:35:00|2229.3|2221|2233.25|2224.95|2236.9|2228.6|2228.72|2220.42|517
1757097600000|2025-09-05 18:40:00|2233.26|2224.96|2236.17|2227.87|2237.29|2228.99|2232.26|2223.96|630
1757097900000|2025-09-05 18:45:00|2236.29|2227.99|2239.1|2230.8|2239.1|2230.8|2235.93|2227.63|500
1757098200000|2025-09-05 18:50:00|2239.25|2230.95|2243.95|2235.65|2244.6|2236.3|2239.25|2230.95|653
1757098500000|2025-09-05 18:55:00|2243.88|2235.58|2242.31|2234.01|2243.95|2235.65|2238.83|2230.53|683
1757098800000|2025-09-05 19:00:00|2242.38|2234.08|2239.42|2231.12|2243.59|2235.29|2236.27|2227.97|730
1757099100000|2025-09-05 19:05:00|2239.45|2231.15|2239.68|2231.38|2244.5|2236.2|2237.99|2229.69|712
1757099400000|2025-09-05 19:10:00|2239.67|2231.37|2238.95|2230.65|2239.98|2231.68|2236.28|2227.98|627
1757099700000|2025-09-05 19:15:00|2238.89|2230.59|2240.1|2231.8|2244.5|2236.2|2237.36|2229.06|582
1757100000000|2025-09-05 19:20:00|2240.15|2231.85|2246.18|2237.88|2246.75|2238.45|2240.15|2231.85|674
1757100300000|2025-09-05 19:25:00|2246.25|2237.95|2247.1|2238.8|2248.3|2240|2244.1|2235.8|588
1757100600000|2025-09-05 19:30:00|2247|2238.7|2245.91|2237.61|2248.05|2239.75|2241|2232.7|659
1757100900000|2025-09-05 19:35:00|2245.9|2237.6|2246.25|2237.95|2250.65|2242.35|2244.24|2235.94|633
1757101200000|2025-09-05 19:40:00|2246.2|2237.9|2247.23|2238.93|2248.6|2240.3|2245.25|2236.95|583
1757101500000|2025-09-05 19:45:00|2247.42|2239.12|2250.88|2242.58|2251.7|2243.4|2246.93|2238.63|589
1757101800000|2025-09-05 19:50:00|2250.89|2242.59|2247.2|2238.9|2251.63|2243.33|2245.11|2236.81|685
1757102100000|2025-09-05 19:55:00|2247.15|2238.85|2252.1|2243.8|2252.45|2244.15|2244.95|2236.65|708
1757102400000|2025-09-05 20:00:00|2251.95|2243.65|2255.08|2246.78|2256.65|2248.35|2251.33|2243.03|593
1757102700000|2025-09-05 20:05:00|2255.11|2246.81|2248.76|2240.46|2255.41|2247.11|2245.61|2237.31|713
1757103000000|2025-09-05 20:10:00|2248.77|2240.47|2245.73|2237.43|2249.55|2241.25|2245.65|2237.35|781
1757103300000|2025-09-05 20:15:00|2245.72|2237.42|2239|2230.7|2245.83|2237.53|2238.41|2230.11|710
1757103600000|2025-09-05 20:20:00|2239.11|2230.81|2241.61|2233.31|2242.26|2233.96|2238.2|2229.9|801
1757103900000|2025-09-05 20:25:00|2241.6|2233.3|2244.21|2235.91|2245.31|2237.01|2241.57|2233.27|697
1757104200000|2025-09-05 20:30:00|2244.24|2235.94|2247.65|2239.35|2255.68|2247.38|2244.22|2235.92|793
1757104500000|2025-09-05 20:35:00|2247.64|2239.34|2256.15|2247.85|2258.41|2250.11|2244.79|2236.49|833
1757104800000|2025-09-05 20:40:00|2256.14|2247.84|2254.85|2246.55|2258.25|2249.95|2254.35|2246.05|817
1757105100000|2025-09-05 20:45:00|2254.88|2246.58|2252.65|2244.35|2254.91|2246.61|2250.2|2241.9|760
1757105400000|2025-09-05 20:50:00|2252.66|2244.36|2258.21|2249.91|2258.33|2250.03|2252.49|2244.19|831
1757105700000|2025-09-05 20:55:00|2258.2|2249.9|2257.67|2249.37|2258.58|2250.28|2256.7|2248.4|618
1757142900000|2025-09-06 07:15:00|2224.05|2215.75|2222.03|2213.73|2224.18|2215.88|2222.03|2213.73|330
1757143200000|2025-09-06 07:20:00|2222.47|2214.17|2223.06|2214.76|2224.61|2216.31|2222.47|2214.17|419
1757143500000|2025-09-06 07:25:00|2223.07|2214.77|2224.12|2215.82|2224.5|2216.2|2222.74|2214.44|435
1757143800000|2025-09-06 07:30:00|2224.09|2215.79|2223.68|2215.38|2224.54|2216.24|2222.66|2214.36|385
1757144100000|2025-09-06 07:35:00|2223.69|2215.39|2222.97|2214.67|2223.82|2215.52|2222.65|2214.35|422
1757144400000|2025-09-06 07:40:00|2222.95|2214.65|2224.47|2216.17|2225.32|2217.02|2222.68|2214.38|398
1757144700000|2025-09-06 07:45:00|2224.48|2216.18|2223.66|2215.36|2224.49|2216.19|2222.59|2214.29|502
1757145000000|2025-09-06 07:50:00|2223.65|2215.35|2223.27|2214.97|2225.32|2217.02|2223.04|2214.74|427
1757145300000|2025-09-06 07:55:00|2223.28|2214.98|2225.27|2216.97|2225.48|2217.18|2222.37|2214.07|312
1757145600000|2025-09-06 08:00:00|2225.26|2216.96|2225.69|2217.39|2227.33|2219.03|2225.23|2216.93|131
1757145900000|2025-09-06 08:05:00|2225.71|2217.41|2222.46|2214.16|2225.71|2217.41|2221.98|2213.68|181
1757146200000|2025-09-06 08:10:00|2222.43|2214.13|2220.7|2212.4|2223.15|2214.85|2220.51|2212.21|220
1757146500000|2025-09-06 08:15:00|2220.65|2212.35|2221.29|2212.99|2222.17|2213.87|2219.73|2211.43|226
1757146800000|2025-09-06 08:20:00|2221.27|2212.97|2221.97|2213.67|2222.65|2214.35|2220.7|2212.4|258
1757147100000|2025-09-06 08:25:00|2222.03|2213.73|2221.35|2213.05|2222.34|2214.04|2220.76|2212.46|232
1757147400000|2025-09-06 08:30:00|2221.37|2213.07|2223.25|2214.95|2223.36|2215.06|2221.37|2213.07|269
1757147700000|2025-09-06 08:35:00|2223.23|2214.93|2223.52|2215.22|2225.3|2217|2223.2|2214.9|282
1757148000000|2025-09-06 08:40:00|2223.46|2215.16|2223.86|2215.56|2224.19|2215.89|2223.22|2214.92|393
1757148300000|2025-09-06 08:45:00|2223.82|2215.52|2223.23|2214.93|2223.82|2215.52|2222.62|2214.32|308
1757148600000|2025-09-06 08:50:00|2222.64|2214.34|2223.98|2215.68|2224.33|2216.03|2222.37|2214.07|286
1757148900000|2025-09-06 08:55:00|2224.03|2215.73|2226.04|2217.74|2226.89|2218.59|2223.96|2215.66|386
1757149200000|2025-09-06 09:00:00|2226.05|2217.75|2220.55|2212.25|2226.06|2217.76|2219.99|2211.69|359
1757149500000|2025-09-06 09:05:00|2220.63|2212.33|2219.4|2211.1|2221.47|2213.17|2219.39|2211.09|366
1757149800000|2025-09-06 09:10:00|2219.41|2211.11|2218.24|2209.94|2219.49|2211.19|2216.96|2208.66|383
1757150100000|2025-09-06 09:15:00|2218.22|2209.92|2219.05|2210.75|2220.23|2211.93|2217.77|2209.47|323
1757150400000|2025-09-06 09:20:00|2219.04|2210.74|2223.63|2215.33|2223.63|2215.33|2218.66|2210.36|296
1757150700000|2025-09-06 09:25:00|2223.65|2215.35|2222.18|2213.88|2224.57|2216.27|2221.77|2213.47|323
1757151000000|2025-09-06 09:30:00|2222.2|2213.9|2222.1|2213.8|2224.44|2216.14|2220.4|2212.1|366
1757151300000|2025-09-06 09:35:00|2222.11|2213.81|2220.74|2212.44|2223.69|2215.39|2220.71|2212.41|223
1757151600000|2025-09-06 09:40:00|2220.75|2212.45|2222.58|2214.28|2222.9|2214.6|2220.75|2212.45|198
1757151900000|2025-09-06 09:45:00|2222.6|2214.3|2221.18|2212.88|2223.4|2215.1|2220.91|2212.61|229
1757152200000|2025-09-06 09:50:00|2221.19|2212.89|2219.45|2211.15|2221.32|2213.02|2218.55|2210.25|198
1757152500000|2025-09-06 09:55:00|2219.5|2211.2|2218.29|2209.99|2219.53|2211.23|2217.62|2209.32|233
1757152800000|2025-09-06 10:00:00|2218.18|2209.88|2216.51|2208.21|2218.54|2210.24|2213.99|2205.69|318
1757153100000|2025-09-06 10:05:00|2216.49|2208.19|2216.33|2208.03|2218.57|2210.27|2215.75|2207.45|357
1757153400000|2025-09-06 10:10:00|2216.31|2208.01|2216.05|2207.75|2217.6|2209.3|2215.74|2207.44|290
1757153700000|2025-09-06 10:15:00|2216.04|2207.74|2215.97|2207.67|2216.61|2208.31|2215.28|2206.98|283
1757154000000|2025-09-06 10:20:00|2215.84|2207.54|2212.19|2203.89|2215.84|2207.54|2211.26|2202.96|177
1757154300000|2025-09-06 10:25:00|2212.28|2203.98|2213.67|2205.37|2213.75|2205.45|2212.27|2203.97|209
1757154600000|2025-09-06 10:30:00|2213.68|2205.38|2218.29|2209.99|2218.32|2210.02|2213.12|2204.82|247
1757154900000|2025-09-06 10:35:00|2218.21|2209.91|2228.27|2219.97|2228.48|2220.18|2217.49|2209.19|363
1757155200000|2025-09-06 10:40:00|2228.28|2219.98|2231.87|2223.57|2231.88|2223.58|2226.95|2218.65|391
1757155500000|2025-09-06 10:45:00|2231.86|2223.56|2228.68|2220.38|2232.16|2223.86|2227.98|2219.68|441
1757155800000|2025-09-06 10:50:00|2228.62|2220.32|2227.63|2219.33|2229.1|2220.8|2226.61|2218.31|250
1757156100000|2025-09-06 10:55:00|2227.62|2219.32|2227.71|2219.41|2227.94|2219.64|2227.05|2218.75|154
1757156400000|2025-09-06 11:00:00|2227.79|2219.49|2223.71|2215.41|2227.85|2219.55|2223.62|2215.32|252
1757156700000|2025-09-06 11:05:00|2223.78|2215.48|2223.56|2215.26|2226.28|2217.98|2222.86|2214.56|282
1757157000000|2025-09-06 11:10:00|2223.65|2215.35|2223.79|2215.49|2225.52|2217.22|2223.65|2215.35|194
1757157300000|2025-09-06 11:15:00|2223.74|2215.44|2223|2214.7|2223.74|2215.44|2222.38|2214.08|252
1757157600000|2025-09-06 11:20:00|2223.08|2214.78|2221.52|2213.22|2223.35|2215.05|2220.37|2212.07|302
1757157900000|2025-09-06 11:25:00|2221.56|2213.26|2223.64|2215.34|2224.26|2215.96|2220.61|2212.31|264
1757158200000|2025-09-06 11:30:00|2223.61|2215.31|2221.94|2213.64|2224.48|2216.18|2221.71|2213.41|297
1757158500000|2025-09-06 11:35:00|2222.3|2214|2222.19|2213.89|2222.56|2214.26|2220.93|2212.63|324
1757158800000|2025-09-06 11:40:00|2222.18|2213.88|2221.4|2213.1|2222.63|2214.33|2220.62|2212.32|266
1757159100000|2025-09-06 11:45:00|2221.37|2213.07|2223.64|2215.34|2225.76|2217.46|2221.37|2213.07|300
1757159400000|2025-09-06 11:50:00|2223.72|2215.42|2226.94|2218.64|2227.85|2219.55|2223.1|2214.8|204
1757159700000|2025-09-06 11:55:00|2227.02|2218.72|2231.39|2223.09|2231.74|2223.44|2227.02|2218.72|394
1757160000000|2025-09-06 12:00:00|2231.42|2223.12|2232.59|2224.29|2232.63|2224.33|2230.35|2222.05|301
1757160300000|2025-09-06 12:05:00|2232.62|2224.32|2232.66|2224.36|2233.85|2225.55|2229.6|2221.3|438
1757160600000|2025-09-06 12:10:00|2232.64|2224.34|2235.9|2227.6|2236.8|2228.5|2231.66|2223.36|544
1757160900000|2025-09-06 12:15:00|2235.85|2227.55|2234.12|2225.82|2235.9|2227.6|2232.55|2224.25|525
1757161200000|2025-09-06 12:20:00|2234.2|2225.9|2233.77|2225.47|2234.57|2226.27|2233.32|2225.02|361
1757161500000|2025-09-06 12:25:00|2233.76|2225.46|2231.64|2223.34|2233.76|2225.46|2231.13|2222.83|308
1757161800000|2025-09-06 12:30:00|2231.63|2223.33|2227.79|2219.49|2232.95|2224.65|2227.61|2219.31|339
1757162100000|2025-09-06 12:35:00|2227.83|2219.53|2227.68|2219.38|2229.62|2221.32|2227.51|2219.21|484
1757162400000|2025-09-06 12:40:00|2227.6|2219.3|2227.97|2219.67|2228.83|2220.53|2226.57|2218.27|375
1757162700000|2025-09-06 12:45:00|2227.99|2219.69|2224.77|2216.47|2228.07|2219.77|2223.89|2215.59|242
1757163000000|2025-09-06 12:50:00|2224.76|2216.46|2221.26|2212.96|2225.06|2216.76|2221.24|2212.94|257
1757163300000|2025-09-06 12:55:00|2221.28|2212.98|2222.15|2213.85|2222.26|2213.96|2221.28|2212.98|186
1757163600000|2025-09-06 13:00:00|2222.42|2214.12|2220.77|2212.47|2223.32|2215.02|2220.59|2212.29|385
1757163900000|2025-09-06 13:05:00|2220.75|2212.45|2222.47|2214.17|2222.69|2214.39|2219.79|2211.49|355
1757164200000|2025-09-06 13:10:00|2222.66|2214.36|2223.88|2215.58|2224.62|2216.32|2222.51|2214.21|371
1757164500000|2025-09-06 13:15:00|2223.87|2215.57|2224.2|2215.9|2224.69|2216.39|2222.13|2213.83|320
1757164800000|2025-09-06 13:20:00|2224.24|2215.94|2226.53|2218.23|2226.78|2218.48|2223.51|2215.21|302
1757165100000|2025-09-06 13:25:00|2226.52|2218.22|2221.71|2213.41|2227.44|2219.14|2220.33|2212.03|294
1757165400000|2025-09-06 13:30:00|2221.7|2213.4|2222.4|2214.1|2222.41|2214.11|2218.94|2210.64|383
1757165700000|2025-09-06 13:35:00|2222.42|2214.12|2218.41|2210.11|2223.46|2215.16|2216.71|2208.41|438
1757166000000|2025-09-06 13:40:00|2218.43|2210.13|2218.62|2210.32|2219.36|2211.06|2217.64|2209.34|573
1757166300000|2025-09-06 13:45:00|2218.59|2210.29|2216.49|2208.19|2218.83|2210.53|2215.92|2207.62|710
1757166600000|2025-09-06 13:50:00|2216.54|2208.24|2218.77|2210.47|2219.5|2211.2|2216.38|2208.08|783
1757166900000|2025-09-06 13:55:00|2218.76|2210.46|2222.89|2214.59|2222.95|2214.65|2217.8|2209.5|889
1757167200000|2025-09-06 14:00:00|2222.86|2214.56|2227.59|2219.29|2227.88|2219.58|2221.71|2213.41|666
1757167500000|2025-09-06 14:05:00|2227.62|2219.32|2228.67|2220.37|2229.73|2221.43|2227.33|2219.03|616
1757167800000|2025-09-06 14:10:00|2228.68|2220.38|2227.46|2219.16|2228.73|2220.43|2226.73|2218.43|600
1757168100000|2025-09-06 14:15:00|2227.44|2219.14|2230.01|2221.71|2230.03|2221.73|2226.65|2218.35|876
1757168400000|2025-09-06 14:20:00|2230.03|2221.73|2229.07|2220.77|2231.74|2223.44|2226.15|2217.85|731
1757168700000|2025-09-06 14:25:00|2229.05|2220.75|2228.11|2219.81|2229.1|2220.8|2226.81|2218.51|798
1757169000000|2025-09-06 14:30:00|2228.16|2219.86|2225.92|2217.62|2229.1|2220.8|2225.04|2216.74|666
1757169300000|2025-09-06 14:35:00|2225.98|2217.68|2224.28|2215.98|2226.1|2217.8|2223.37|2215.07|565
1757169600000|2025-09-06 14:40:00|2224.27|2215.97|2225.79|2217.49|2226.03|2217.73|2223.49|2215.19|710
1757169900000|2025-09-06 14:45:00|2225.82|2217.52|2224.12|2215.82|2226.38|2218.08|2223.37|2215.07|702
1757170200000|2025-09-06 14:50:00|2224.11|2215.81|2223.94|2215.64|2224.95|2216.65|2223.18|2214.88|581
1757170500000|2025-09-06 14:55:00|2223.93|2215.63|2223.29|2214.99|2226.26|2217.96|2223.01|2214.71|540
1757170800000|2025-09-06 15:00:00|2223.33|2215.03|2224.2|2215.9|2224.28|2215.98|2222.1|2213.8|437
1757171100000|2025-09-06 15:05:00|2224.17|2215.87|2221.99|2213.69|2225.03|2216.73|2220.92|2212.62|450
1757171400000|2025-09-06 15:10:00|2222.06|2213.76|2215.59|2207.29|2222.33|2214.03|2213.2|2204.9|804
1757171700000|2025-09-06 15:15:00|2215.6|2207.3|2219.18|2210.88|2219.25|2210.95|2215|2206.7|890
1757172000000|2025-09-06 15:20:00|2219.2|2210.9|2219.16|2210.86|2221.22|2212.92|2217.95|2209.65|606
1757172300000|2025-09-06 15:25:00|2219.14|2210.84|2218.1|2209.8|2220.35|2212.05|2218.1|2209.8|601
1757172600000|2025-09-06 15:30:00|2218.11|2209.81|2218.82|2210.52|2220.16|2211.86|2217.8|2209.5|556
1757172900000|2025-09-06 15:35:00|2218.85|2210.55|2218.13|2209.83|2219.1|2210.8|2217.44|2209.14|455
1757173200000|2025-09-06 15:40:00|2217.96|2209.66|2213.37|2205.07|2217.96|2209.66|2212.66|2204.36|501
1757173500000|2025-09-06 15:45:00|2213.39|2205.09|2212.47|2204.17|2213.39|2205.09|2209.89|2201.59|589
1757173800000|2025-09-06 15:50:00|2212.46|2204.16|2210.05|2201.75|2213.99|2205.69|2208.94|2200.64|687
1757174100000|2025-09-06 15:55:00|2210.03|2201.73|2211.19|2202.89|2212.91|2204.61|2209.49|2201.19|694
1757174400000|2025-09-06 16:00:00|2211.22|2202.92|2210.32|2202.02|2214.36|2206.06|2208.73|2200.43|731
1757174700000|2025-09-06 16:05:00|2209.91|2201.61|2221.58|2213.28|2221.6|2213.3|2208.53|2200.23|829
1757175000000|2025-09-06 16:10:00|2221.59|2213.29|2217.69|2209.39|2223.74|2215.44|2217.44|2209.14|599
1757175300000|2025-09-06 16:15:00|2217.66|2209.36|2214.39|2206.09|2218.59|2210.29|2213.26|2204.96|516
1757175600000|2025-09-06 16:20:00|2214.38|2206.08|2212.41|2204.11|2215.08|2206.78|2207.92|2199.62|889
1757175900000|2025-09-06 16:25:00|2212.44|2204.14|2219.04|2210.74|2219.35|2211.05|2212.31|2204.01|599
1757176200000|2025-09-06 16:30:00|2219|2210.7|2219.61|2211.31|2220.76|2212.46|2217.81|2209.51|667
1757176500000|2025-09-06 16:35:00|2219.62|2211.32|2225.05|2216.75|2225.37|2217.07|2219.51|2211.21|610
1757176800000|2025-09-06 16:40:00|2225.26|2216.96|2225.37|2217.07|2225.92|2217.62|2222.6|2214.3|490
1757177100000|2025-09-06 16:45:00|2225.41|2217.11|2221.73|2213.43|2228.71|2220.41|2221.73|2213.43|566
1757177400000|2025-09-06 16:50:00|2221.69|2213.39|2228.7|2220.4|2229.57|2221.27|2220.49|2212.19|429
1757177700000|2025-09-06 16:55:00|2228.69|2220.39|2226.75|2218.45|2233.54|2225.24|2224.75|2216.45|595
1757178000000|2025-09-06 17:00:00|2226.74|2218.44|2224.47|2216.17|2227.88|2219.58|2224.12|2215.82|613
1757178300000|2025-09-06 17:05:00|2224.48|2216.18|2226.59|2218.29|2226.59|2218.29|2223.33|2215.03|473
1757178600000|2025-09-06 17:10:00|2226.54|2218.24|2223.57|2215.27|2226.67|2218.37|2223.57|2215.27|490
1757178900000|2025-09-06 17:15:00|2223.59|2215.29|2220.32|2212.02|2224.66|2216.36|2220.31|2212.01|550
1757179200000|2025-09-06 17:20:00|2220.34|2212.04|2217.65|2209.35|2220.7|2212.4|2217.21|2208.91|464
1757179500000|2025-09-06 17:25:00|2217.64|2209.34|2215.29|2206.99|2217.69|2209.39|2215.16|2206.86|458
1757179800000|2025-09-06 17:30:00|2215.3|2207|2213.48|2205.18|2215.6|2207.3|2211.3|2203|364
1757180100000|2025-09-06 17:35:00|2213.49|2205.19|2211.23|2202.93|2215.41|2207.11|2211.18|2202.88|568
1757180400000|2025-09-06 17:40:00|2211.24|2202.94|2210.13|2201.83|2211.51|2203.21|2209.7|2201.4|516
1757180700000|2025-09-06 17:45:00|2210.11|2201.81|2211.86|2203.56|2212.97|2204.67|2209.71|2201.41|502
1757181000000|2025-09-06 17:50:00|2211.84|2203.54|2212|2203.7|2214.02|2205.72|2210.43|2202.13|440
1757181300000|2025-09-06 17:55:00|2212.09|2203.79|2213.4|2205.1|2213.53|2205.23|2211.02|2202.72|421
1757181600000|2025-09-06 18:00:00|2213.38|2205.08|2210.53|2202.23|2213.43|2205.13|2210.16|2201.86|484
1757181900000|2025-09-06 18:05:00|2210.5|2202.2|2213.06|2204.76|2213.33|2205.03|2208.65|2200.35|514
1757182200000|2025-09-06 18:10:00|2213.09|2204.79|2216.13|2207.83|2217.05|2208.75|2211.91|2203.61|363
1757182500000|2025-09-06 18:15:00|2216.1|2207.8|2217.39|2209.09|2217.75|2209.45|2215.95|2207.65|315
1757182800000|2025-09-06 18:20:00|2217.34|2209.04|2218.87|2210.57|2219.68|2211.38|2216.65|2208.35|533
1757183100000|2025-09-06 18:25:00|2218.76|2210.46|2217.31|2209.01|2218.78|2210.48|2217.01|2208.71|596
1757183400000|2025-09-06 18:30:00|2217.34|2209.04|2211.46|2203.16|2217.34|2209.04|2211.42|2203.12|283
1757183700000|2025-09-06 18:35:00|2211.47|2203.17|2212.52|2204.22|2212.67|2204.37|2209.77|2201.47|391
1757184000000|2025-09-06 18:40:00|2212.65|2204.35|2209.66|2201.36|2213.21|2204.91|2209.6|2201.3|679
1757184300000|2025-09-06 18:45:00|2209.67|2201.37|2212.83|2204.53|2212.85|2204.55|2208.67|2200.37|427
1757184600000|2025-09-06 18:50:00|2212.8|2204.5|2212.66|2204.36|2213.86|2205.56|2212.37|2204.07|306
1757184900000|2025-09-06 18:55:00|2212.62|2204.32|2212.1|2203.8|2213.14|2204.84|2211.58|2203.28|273
1757185200000|2025-09-06 19:00:00|2212.09|2203.79|2211.31|2203.01|2213.09|2204.79|2211.21|2202.91|333
1757185500000|2025-09-06 19:05:00|2211.29|2202.99|2212.17|2203.87|2212.47|2204.17|2211.09|2202.79|300
1757185800000|2025-09-06 19:10:00|2212.22|2203.92|2211.43|2203.13|2212.45|2204.15|2211.16|2202.86|207
1757186100000|2025-09-06 19:15:00|2211.41|2203.11|2210.53|2202.23|2211.7|2203.4|2208.93|2200.63|304
1757186400000|2025-09-06 19:20:00|2210.54|2202.24|2212.33|2204.03|2213.62|2205.32|2210.53|2202.23|314
1757186700000|2025-09-06 19:25:00|2212.32|2204.02|2209.63|2201.33|2212.66|2204.36|2209.31|2201.01|216
1757187000000|2025-09-06 19:30:00|2209.33|2201.03|2209.67|2201.37|2210.6|2202.3|2208.09|2199.79|298
1757187300000|2025-09-06 19:35:00|2209.63|2201.33|2208.77|2200.47|2209.63|2201.33|2207.39|2199.09|284
1757187600000|2025-09-06 19:40:00|2208.78|2200.48|2198.99|2190.69|2208.78|2200.48|2198.97|2190.67|392
1757187900000|2025-09-06 19:45:00|2199.19|2190.89|2198.65|2190.35|2200.61|2192.31|2192.99|2184.69|472
1757188200000|2025-09-06 19:50:00|2198.33|2190.03|2193.56|2185.26|2198.33|2190.03|2192.7|2184.4|534
1757188500000|2025-09-06 19:55:00|2193.51|2185.21|2194.59|2186.29|2195.24|2186.94|2193.11|2184.81|380
1757188800000|2025-09-06 20:00:00|2194.68|2186.38|2197.57|2189.27|2197.57|2189.27|2194.19|2185.89|469
1757189100000|2025-09-06 20:05:00|2197.71|2189.41|2199.68|2191.38|2200.62|2192.32|2197.52|2189.22|416
1757189400000|2025-09-06 20:10:00|2199.7|2191.4|2197.93|2189.63|2200.52|2192.22|2197.83|2189.53|244
1757189700000|2025-09-06 20:15:00|2197.92|2189.62|2200.22|2191.92|2200.37|2192.07|2196.25|2187.95|359
1757190000000|2025-09-06 20:20:00|2200.24|2191.94|2199.63|2191.33|2201.94|2193.64|2199.21|2190.91|312
1757190300000|2025-09-06 20:25:00|2199.59|2191.29|2201.96|2193.66|2203.15|2194.85|2199.56|2191.26|383
1757190600000|2025-09-06 20:30:00|2201.98|2193.68|2203.81|2195.51|2203.88|2195.58|2201.54|2193.24|376
1757190900000|2025-09-06 20:35:00|2203.77|2195.47|2204.09|2195.79|2204.54|2196.24|2201.91|2193.61|356
1757191200000|2025-09-06 20:40:00|2204.14|2195.84|2208.42|2200.12|2208.86|2200.56|2204.09|2195.79|437
1757191500000|2025-09-06 20:45:00|2208.43|2200.13|2208.6|2200.3|2209.48|2201.18|2208.24|2199.94|398
1757191800000|2025-09-06 20:50:00|2208.61|2200.31|2209.73|2201.43|2210.51|2202.21|2208.56|2200.26|235
1757192100000|2025-09-06 20:55:00|2209.71|2201.41|2210.53|2202.23|2210.54|2202.24|2207.76|2199.46|279
1757192400000|2025-09-06 21:00:00|2210.52|2202.22|2207.46|2199.16|2210.55|2202.25|2207.44|2199.14|253
1757192700000|2025-09-06 21:05:00|2207.45|2199.15|2207.38|2199.08|2208.45|2200.15|2206.7|2198.4|182
1757193000000|2025-09-06 21:10:00|2206.83|2198.53|2207.2|2198.9|2208.67|2200.37|2205.54|2197.24|105
1757193300000|2025-09-06 21:15:00|2207.18|2198.88|2208.75|2200.45|2208.82|2200.52|2206.81|2198.51|244
1757193600000|2025-09-06 21:20:00|2208.77|2200.47|2208.36|2200.06|2209.34|2201.04|2207.59|2199.29|306
1757193900000|2025-09-06 21:25:00|2208.49|2200.19|2208.29|2199.99|2210.13|2201.83|2206.71|2198.41|252
1757194200000|2025-09-06 21:30:00|2208.19|2199.89|2213.28|2204.98|2213.53|2205.23|2208.11|2199.81|154
1757194500000|2025-09-06 21:35:00|2213.25|2204.95|2215.68|2207.38|2216.16|2207.86|2213.1|2204.8|219
1757194800000|2025-09-06 21:40:00|2215.62|2207.32|2218.33|2210.03|2220.03|2211.73|2215.25|2206.95|201
1757195100000|2025-09-06 21:45:00|2218.04|2209.74|2216.76|2208.46|2218.06|2209.76|2215.3|2207|134
1757195400000|2025-09-06 21:50:00|2217.03|2208.73|2218.39|2210.09|2218.93|2210.63|2216.5|2208.2|293
1757195700000|2025-09-06 21:55:00|2218.37|2210.07|2218.72|2210.42|2219.58|2211.28|2217.14|2208.84|309
1757196000000|2025-09-06 22:00:00|2218.67|2210.37|2220.02|2211.72|2228.76|2220.46|2218.66|2210.36|522
1757196300000|2025-09-06 22:05:00|2220.04|2211.74|2220.11|2211.81|2223.99|2215.69|2220.02|2211.72|476
1757196600000|2025-09-06 22:10:00|2220.08|2211.78|2222.65|2214.35|2224.1|2215.8|2219.12|2210.82|494
1757196900000|2025-09-06 22:15:00|2222.28|2213.98|2225.33|2217.03|2225.64|2217.34|2221.26|2212.96|480
1757197200000|2025-09-06 22:20:00|2225.47|2217.17|2225.64|2217.34|2228.96|2220.66|2225.31|2217.01|294
1757197500000|2025-09-06 22:25:00|2225.65|2217.35|2224.47|2216.17|2226.1|2217.8|2223.78|2215.48|362
1757197800000|2025-09-06 22:30:00|2224.48|2216.18|2223.8|2215.5|2227.12|2218.82|2223.28|2214.98|463
1757198100000|2025-09-06 22:35:00|2223.85|2215.55|2222.81|2214.51|2225.63|2217.33|2222.77|2214.47|284
1757198400000|2025-09-06 22:40:00|2222.82|2214.52|2224.31|2216.01|2224.65|2216.35|2221.34|2213.04|481
1757198700000|2025-09-06 22:45:00|2224.44|2216.14|2223.69|2215.39|2225.81|2217.51|2223.56|2215.26|394
1757199000000|2025-09-06 22:50:00|2223.67|2215.37|2224.39|2216.09|2224.53|2216.23|2222.27|2213.97|426
1757199300000|2025-09-06 22:55:00|2224.76|2216.46|2228.8|2220.5|2228.86|2220.56|2224.01|2215.71|262
1757199600000|2025-09-06 23:00:00|2228.83|2220.53|2225.48|2217.18|2229.78|2221.48|2225.37|2217.07|428
1757199900000|2025-09-06 23:05:00|2225.5|2217.2|2226.4|2218.1|2227.4|2219.1|2224.04|2215.74|461
1757200200000|2025-09-06 23:10:00|2226.56|2218.26|2230.95|2222.65|2231.15|2222.85|2226.56|2218.26|351
1757200500000|2025-09-06 23:15:00|2230.96|2222.66|2228.96|2220.66|2230.96|2222.66|2227.9|2219.6|334
1757200800000|2025-09-06 23:20:00|2228.97|2220.67|2233.18|2224.88|2233.65|2225.35|2228.97|2220.67|286
1757201100000|2025-09-06 23:25:00|2233.17|2224.87|2228.58|2220.28|2233.23|2224.93|2228.55|2220.25|496
1757201400000|2025-09-06 23:30:00|2228.62|2220.32|2226.98|2218.68|2230.28|2221.98|2226.96|2218.66|492
1757201700000|2025-09-06 23:35:00|2226.99|2218.69|2227.87|2219.57|2228.7|2220.4|2226.7|2218.4|266
1757202000000|2025-09-06 23:40:00|2227.94|2219.64|2227.14|2218.84|2230.06|2221.76|2227.06|2218.76|318
1757202300000|2025-09-06 23:45:00|2227.12|2218.82|2225.39|2217.09|2227.14|2218.84|2224.32|2216.02|335
1757202600000|2025-09-06 23:50:00|2225.38|2217.08|2223.28|2214.98|2225.42|2217.12|2222.96|2214.66|243
1757202900000|2025-09-06 23:55:00|2223.27|2214.97|2224.1|2215.8|2224.99|2216.69|2223.26|2214.96|342
1757203200000|2025-09-07 00:00:00|2224.17|2215.87|2228.19|2219.89|2228.23|2219.93|2223.23|2214.93|513
1757203500000|2025-09-07 00:05:00|2228.22|2219.92|2229.19|2220.89|2229.92|2221.62|2228.19|2219.89|405
1757203800000|2025-09-07 00:10:00|2229.22|2220.92|2232.75|2224.45|2232.94|2224.64|2229.2|2220.9|535
1757204100000|2025-09-07 00:15:00|2232.73|2224.43|2230.79|2222.49|2233.91|2225.61|2230.13|2221.83|416
1757204400000|2025-09-07 00:20:00|2230.78|2222.48|2231.87|2223.57|2231.9|2223.6|2230.23|2221.93|365
1757204700000|2025-09-07 00:25:00|2231.88|2223.58|2229.41|2221.11|2232.09|2223.79|2229.27|2220.97|325
1757205000000|2025-09-07 00:30:00|2229.4|2221.1|2227.09|2218.79|2229.43|2221.13|2226.88|2218.58|438
1757205300000|2025-09-07 00:35:00|2227.04|2218.74|2231.3|2223|2231.39|2223.09|2227.04|2218.74|310
1757205600000|2025-09-07 00:40:00|2231.32|2223.02|2234.23|2225.93|2234.38|2226.08|2230.94|2222.64|339
1757205900000|2025-09-07 00:45:00|2234.3|2226|2234.72|2226.42|2235.55|2227.25|2233.91|2225.61|293
1757206200000|2025-09-07 00:50:00|2234.76|2226.46|2232.1|2223.8|2235.01|2226.71|2232.1|2223.8|281
1757206500000|2025-09-07 00:55:00|2232.04|2223.74|2232.6|2224.3|2232.83|2224.53|2230.88|2222.58|295
1757206800000|2025-09-07 01:00:00|2232.57|2224.27|2231.21|2222.91|2232.89|2224.59|2231.13|2222.83|301
1757207100000|2025-09-07 01:05:00|2231.27|2222.97|2235.1|2226.8|2235.46|2227.16|2230.79|2222.49|381
1757207400000|2025-09-07 01:10:00|2235.26|2226.96|2234.83|2226.53|2237.16|2228.86|2233.37|2225.07|457
1757207700000|2025-09-07 01:15:00|2234.82|2226.52|2231.38|2223.08|2235.08|2226.78|2230.95|2222.65|399
1757208000000|2025-09-07 01:20:00|2231.41|2223.11|2235.08|2226.78|2235.24|2226.94|2231.41|2223.11|390
1757208300000|2025-09-07 01:25:00|2235.11|2226.81|2235.35|2227.05|2236.32|2228.02|2234.42|2226.12|360
1757208600000|2025-09-07 01:30:00|2235.33|2227.03|2235.26|2226.96|2236.04|2227.74|2233.6|2225.3|381
1757208900000|2025-09-07 01:35:00|2235.27|2226.97|2234.41|2226.11|2236.2|2227.9|2234.41|2226.11|249
1757209200000|2025-09-07 01:40:00|2233.98|2225.68|2235.2|2226.9|2235.27|2226.97|2233.1|2224.8|223
1757209500000|2025-09-07 01:45:00|2235.21|2226.91|2238.68|2230.38|2238.98|2230.68|2235.2|2226.9|579
1757209800000|2025-09-07 01:50:00|2238.71|2230.41|2240.24|2231.94|2240.76|2232.46|2238.57|2230.27|463
1757210100000|2025-09-07 01:55:00|2240.23|2231.93|2238.18|2229.88|2240.28|2231.98|2236.67|2228.37|343
1757210400000|2025-09-07 02:00:00|2238.2|2229.9|2236.02|2227.72|2238.23|2229.93|2234.95|2226.65|581
1757210700000|2025-09-07 02:05:00|2236.03|2227.73|2233.97|2225.67|2237.04|2228.74|2233.95|2225.65|835
1757211000000|2025-09-07 02:10:00|2233.93|2225.63|2236.39|2228.09|2237.57|2229.27|2233.85|2225.55|488
1757211300000|2025-09-07 02:15:00|2236.43|2228.13|2234.96|2226.66|2237.2|2228.9|2234.79|2226.49|812
1757211600000|2025-09-07 02:20:00|2234.85|2226.55|2237.76|2229.46|2238.05|2229.75|2234.77|2226.47|545
1757211900000|2025-09-07 02:25:00|2237.66|2229.36|2238.05|2229.75|2238.12|2229.82|2236.24|2227.94|950
1757212200000|2025-09-07 02:30:00|2238.09|2229.79|2237.42|2229.12|2238.28|2229.98|2235.76|2227.46|933
1757212500000|2025-09-07 02:35:00|2237.39|2229.09|2237.82|2229.52|2238.55|2230.25|2236.01|2227.71|555
1757212800000|2025-09-07 02:40:00|2237.7|2229.4|2237.78|2229.48|2237.87|2229.57|2235.98|2227.68|705
1757213100000|2025-09-07 02:45:00|2237.77|2229.47|2239.37|2231.07|2239.38|2231.08|2237.33|2229.03|529
1757213400000|2025-09-07 02:50:00|2239.29|2230.99|2239.81|2231.51|2239.9|2231.6|2237.79|2229.49|382
1757213700000|2025-09-07 02:55:00|2239.79|2231.49|2239.73|2231.43|2240.45|2232.15|2238.83|2230.53|914
1757214000000|2025-09-07 03:00:00|2239.74|2231.44|2240.25|2231.95|2241.21|2232.91|2239.74|2231.44|1037
1757214300000|2025-09-07 03:05:00|2240.13|2231.83|2237.76|2229.46|2240.25|2231.95|2236.84|2228.54|291
1757214600000|2025-09-07 03:10:00|2237.79|2229.49|2237.61|2229.31|2238.82|2230.52|2237.41|2229.11|211
1757214900000|2025-09-07 03:15:00|2237.71|2229.41|2246.64|2238.34|2246.64|2238.34|2237.7|2229.4|343
1757215200000|2025-09-07 03:20:00|2246.61|2238.31|2244.93|2236.63|2247.63|2239.33|2244.89|2236.59|690
1757215500000|2025-09-07 03:25:00|2244.94|2236.64|2246.21|2237.91|2246.42|2238.12|2244.12|2235.82|489
1757215800000|2025-09-07 03:30:00|2246.31|2238.01|2246.93|2238.63|2247.62|2239.32|2243.8|2235.5|357
1757216100000|2025-09-07 03:35:00|2246.92|2238.62|2248.54|2240.24|2248.6|2240.3|2244.81|2236.51|323
1757216400000|2025-09-07 03:40:00|2248.53|2240.23|2244.92|2236.62|2248.85|2240.55|2244.86|2236.56|201
1757216700000|2025-09-07 03:45:00|2245.08|2236.78|2241.41|2233.11|2245.8|2237.5|2241.41|2233.11|214
1757217000000|2025-09-07 03:50:00|2241.46|2233.16|2241.52|2233.22|2242.21|2233.91|2239.94|2231.64|293
1757217300000|2025-09-07 03:55:00|2241.53|2233.23|2241.88|2233.58|2242.57|2234.27|2241.53|2233.23|477
1757217600000|2025-09-07 04:00:00|2241.89|2233.59|2244.52|2236.22|2245.02|2236.72|2241.89|2233.59|555
1757217900000|2025-09-07 04:05:00|2244.53|2236.23|2246.53|2238.23|2246.53|2238.23|2244.05|2235.75|692
1757218200000|2025-09-07 04:10:00|2246.51|2238.21|2245.7|2237.4|2247.83|2239.53|2244.65|2236.35|289
1757218500000|2025-09-07 04:15:00|2245.75|2237.45|2246.84|2238.54|2248.02|2239.72|2245.7|2237.4|421
1757218800000|2025-09-07 04:20:00|2246.91|2238.61|2246.56|2238.26|2248.06|2239.76|2245.53|2237.23|334
1757219100000|2025-09-07 04:25:00|2246.57|2238.27|2244.82|2236.52|2247.1|2238.8|2244.71|2236.41|300
1757219400000|2025-09-07 04:30:00|2244.85|2236.55|2245.76|2237.46|2245.87|2237.57|2243.61|2235.31|379
1757219700000|2025-09-07 04:35:00|2245.77|2237.47|2246.01|2237.71|2247.57|2239.27|2245.21|2236.91|265
1757220000000|2025-09-07 04:40:00|2245.96|2237.66|2246.81|2238.51|2246.85|2238.55|2244.84|2236.54|236
1757220300000|2025-09-07 04:45:00|2246.86|2238.56|2247.38|2239.08|2247.79|2239.49|2246.46|2238.16|175
1757220600000|2025-09-07 04:50:00|2247.35|2239.05|2249.9|2241.6|2250.33|2242.03|2247.35|2239.05|266
1757220900000|2025-09-07 04:55:00|2249.89|2241.59|2249.32|2241.02|2250.08|2241.78|2248.97|2240.67|201
1757221200000|2025-09-07 05:00:00|2249.34|2241.04|2250.48|2242.18|2250.48|2242.18|2248.92|2240.62|228
1757221500000|2025-09-07 05:05:00|2250.59|2242.29|2245.19|2236.89|2250.9|2242.6|2245.19|2236.89|243
1757221800000|2025-09-07 05:10:00|2245.13|2236.83|2245.88|2237.58|2246.46|2238.16|2244.5|2236.2|256
1757222100000|2025-09-07 05:15:00|2245.87|2237.57|2244.56|2236.26|2245.88|2237.58|2244.38|2236.08|292
1757222400000|2025-09-07 05:20:00|2244.52|2236.22|2246.18|2237.88|2246.54|2238.24|2244.52|2236.22|346
1757222700000|2025-09-07 05:25:00|2246.16|2237.86|2246.31|2238.01|2247.86|2239.56|2246.16|2237.86|275
1757223000000|2025-09-07 05:30:00|2246.37|2238.07|2245.42|2237.12|2247.4|2239.1|2244.68|2236.38|134
1757223300000|2025-09-07 05:35:00|2245.39|2237.09|2241.59|2233.29|2245.39|2237.09|2241.53|2233.23|176
1757223600000|2025-09-07 05:40:00|2241.61|2233.31|2239.39|2231.09|2241.62|2233.32|2239.3|2231|224
1757223900000|2025-09-07 05:45:00|2239.52|2231.22|2241.84|2233.54|2243.32|2235.02|2239.44|2231.14|387
1757224200000|2025-09-07 05:50:00|2241.8|2233.5|2241.45|2233.15|2242.58|2234.28|2241.01|2232.71|281
1757224500000|2025-09-07 05:55:00|2241.46|2233.16|2242.06|2233.76|2242.6|2234.3|2241.27|2232.97|315
1757224800000|2025-09-07 06:00:00|2242.14|2233.84|2242.82|2234.52|2243.38|2235.08|2241.24|2232.94|273
1757225100000|2025-09-07 06:05:00|2242.85|2234.55|2241.94|2233.64|2243.59|2235.29|2241|2232.7|224
1757225400000|2025-09-07 06:10:00|2241.95|2233.65|2239.98|2231.68|2241.95|2233.65|2239.87|2231.57|159
1757225700000|2025-09-07 06:15:00|2240.1|2231.8|2238.61|2230.31|2240.1|2231.8|2237.81|2229.51|285
1757226000000|2025-09-07 06:20:00|2238.59|2230.29|2236.46|2228.16|2239.39|2231.09|2235.08|2226.78|243
1757226300000|2025-09-07 06:25:00|2236.49|2228.19|2236.39|2228.09|2237.62|2229.32|2235.17|2226.87|289
1757226600000|2025-09-07 06:30:00|2236.37|2228.07|2236.08|2227.78|2238.9|2230.6|2236.05|2227.75|410
1757226900000|2025-09-07 06:35:00|2236.06|2227.76|2233.97|2225.67|2237.32|2229.02|2233.95|2225.65|387
1757227200000|2025-09-07 06:40:00|2233.98|2225.68|2233.73|2225.43|2235.09|2226.79|2233.7|2225.4|298
1757227500000|2025-09-07 06:45:00|2233.72|2225.42|2234.31|2226.01|2236.43|2228.13|2233.72|2225.42|357
1757227800000|2025-09-07 06:50:00|2234.23|2225.93|2233.9|2225.6|2234.73|2226.43|2233.7|2225.4|214
1757228100000|2025-09-07 06:55:00|2233.89|2225.59|2233.08|2224.78|2234.63|2226.33|2232.11|2223.81|360
1757228400000|2025-09-07 07:00:00|2233.07|2224.77|2231.15|2222.85|2234.29|2225.99|2231.14|2222.84|383
1757228700000|2025-09-07 07:05:00|2231.19|2222.89|2231.21|2222.91|2232.62|2224.32|2231.15|2222.85|313
1757229000000|2025-09-07 07:10:00|2231.4|2223.1|2232.25|2223.95|2232.47|2224.17|2231.16|2222.86|633
1757229300000|2025-09-07 07:15:00|2232.24|2223.94|2230.58|2222.28|2234.53|2226.23|2230.47|2222.17|433
1757229600000|2025-09-07 07:20:00|2230.62|2222.32|2231.04|2222.74|2231.52|2223.22|2229.91|2221.61|183
1757229900000|2025-09-07 07:25:00|2230.9|2222.6|2234.34|2226.04|2234.9|2226.6|2230.88|2222.58|236
1757230200000|2025-09-07 07:30:00|2234.33|2226.03|2236.54|2228.24|2237.09|2228.79|2234.31|2226.01|708
1757230500000|2025-09-07 07:35:00|2236.46|2228.16|2241.38|2233.08|2242.14|2233.84|2235.41|2227.11|438
1757230800000|2025-09-07 07:40:00|2241.34|2233.04|2239.57|2231.27|2241.4|2233.1|2239.28|2230.98|334
1757231100000|2025-09-07 07:45:00|2239.59|2231.29|2236.72|2228.42|2241.38|2233.08|2236.68|2228.38|395
1757231400000|2025-09-07 07:50:00|2236.71|2228.41|2233.69|2225.39|2236.75|2228.45|2233.69|2225.39|351
1757231700000|2025-09-07 07:55:00|2233.71|2225.41|2234.48|2226.18|2234.93|2226.63|2231.97|2223.67|285
1757232000000|2025-09-07 08:00:00|2234.46|2226.16|2237.46|2229.16|2237.91|2229.61|2234.46|2226.16|467
1757232300000|2025-09-07 08:05:00|2237.44|2229.14|2240.11|2231.81|2240.12|2231.82|2236.9|2228.6|555
1757232600000|2025-09-07 08:10:00|2240.12|2231.82|2240.87|2232.57|2241.07|2232.77|2239.69|2231.39|350
1757232900000|2025-09-07 08:15:00|2240.86|2232.56|2243.36|2235.06|2243.37|2235.07|2240.55|2232.25|290
1757233200000|2025-09-07 08:20:00|2243.34|2235.04|2248.8|2240.5|2248.89|2240.59|2243.05|2234.75|403
1757233500000|2025-09-07 08:25:00|2248.75|2240.45|2247.52|2239.22|2248.76|2240.46|2247.25|2238.95|367
1757233800000|2025-09-07 08:30:00|2247.33|2239.03|2249.12|2240.82|2250.73|2242.43|2246.46|2238.16|542
1757234100000|2025-09-07 08:35:00|2249.14|2240.84|2245.85|2237.55|2249.14|2240.84|2244.39|2236.09|525
1757234400000|2025-09-07 08:40:00|2245.83|2237.53|2244.42|2236.12|2245.89|2237.59|2244.41|2236.11|225
1757234700000|2025-09-07 08:45:00|2243.86|2235.56|2243.78|2235.48|2245.31|2237.01|2243.66|2235.36|325
1757235000000|2025-09-07 08:50:00|2243.14|2234.84|2241.08|2232.78|2245.52|2237.22|2241.07|2232.77|383
1757235300000|2025-09-07 08:55:00|2241.11|2232.81|2239.85|2231.55|2241.17|2232.87|2239.85|2231.55|210
1757235600000|2025-09-07 09:00:00|2239.61|2231.31|2237.74|2229.44|2239.62|2231.32|2237.73|2229.43|288
1757235900000|2025-09-07 09:05:00|2237.76|2229.46|2236.79|2228.49|2239.01|2230.71|2236.78|2228.48|394
1757236200000|2025-09-07 09:10:00|2236.81|2228.51|2237.87|2229.57|2238.61|2230.31|2236.79|2228.49|290
1757236500000|2025-09-07 09:15:00|2237.88|2229.58|2239.79|2231.49|2239.87|2231.57|2237.87|2229.57|194
1757236800000|2025-09-07 09:20:00|2239.82|2231.52|2240.25|2231.95|2241.76|2233.46|2239.78|2231.48|131
1757237100000|2025-09-07 09:25:00|2239.81|2231.51|2235.91|2227.61|2239.81|2231.51|2235.77|2227.47|238
1757237400000|2025-09-07 09:30:00|2235.9|2227.6|2233.08|2224.78|2235.92|2227.62|2232.95|2224.65|312
1757237700000|2025-09-07 09:35:00|2233.09|2224.79|2231.01|2222.71|2233.79|2225.49|2230.63|2222.33|259
1757238000000|2025-09-07 09:40:00|2231.03|2222.73|2227.72|2219.42|2231.09|2222.79|2227.72|2219.42|277
1757238300000|2025-09-07 09:45:00|2227.66|2219.36|2227.98|2219.68|2228.84|2220.54|2226.8|2218.5|217
1757238600000|2025-09-07 09:50:00|2228.04|2219.74|2228.77|2220.47|2229.2|2220.9|2227.64|2219.34|348
1757238900000|2025-09-07 09:55:00|2228.76|2220.46|2229.58|2221.28|2229.59|2221.29|2227.45|2219.15|264
1757239200000|2025-09-07 10:00:00|2229.5|2221.2|2230.89|2222.59|2232.38|2224.08|2229.5|2221.2|316
1757239500000|2025-09-07 10:05:00|2230.92|2222.62|2230.1|2221.8|2231.63|2223.33|2229.7|2221.4|280
1757239800000|2025-09-07 10:10:00|2230.08|2221.78|2231.73|2223.43|2232.59|2224.29|2230.08|2221.78|234
1757240100000|2025-09-07 10:15:00|2231.71|2223.41|2229.75|2221.45|2231.97|2223.67|2228.91|2220.61|227
1757240400000|2025-09-07 10:20:00|2229.77|2221.47|2228.23|2219.93|2229.77|2221.47|2228.2|2219.9|221
1757240700000|2025-09-07 10:25:00|2228.26|2219.96|2228.17|2219.87|2228.29|2219.99|2226.95|2218.65|142
1757241000000|2025-09-07 10:30:00|2228.12|2219.82|2229.71|2221.41|2229.71|2221.41|2227.64|2219.34|137
1757241300000|2025-09-07 10:35:00|2229.7|2221.4|2229.54|2221.24|2230.66|2222.36|2228.85|2220.55|232
1757241600000|2025-09-07 10:40:00|2229.46|2221.16|2229.54|2221.24|2229.57|2221.27|2228.58|2220.28|245
1757241900000|2025-09-07 10:45:00|2229.56|2221.26|2228.77|2220.47|2229.56|2221.26|2227.95|2219.65|227
1757242200000|2025-09-07 10:50:00|2228.74|2220.44|2229.47|2221.17|2230.43|2222.13|2228.74|2220.44|262
1757242500000|2025-09-07 10:55:00|2229.48|2221.18|2231.37|2223.07|2231.55|2223.25|2229.36|2221.06|167
1757242800000|2025-09-07 11:00:00|2231.38|2223.08|2231.89|2223.59|2232.54|2224.24|2231.18|2222.88|242
1757243100000|2025-09-07 11:05:00|2231.77|2223.47|2228.68|2220.38|2231.87|2223.57|2228.64|2220.34|182
1757243400000|2025-09-07 11:10:00|2228.65|2220.35|2228.61|2220.31|2229.28|2220.98|2228.37|2220.07|117
1757243700000|2025-09-07 11:15:00|2228.67|2220.37|2227.88|2219.58|2228.68|2220.38|2227.88|2219.58|99
1757244000000|2025-09-07 11:20:00|2227.91|2219.61|2224.53|2216.23|2228.16|2219.86|2224.46|2216.16|224
1757244300000|2025-09-07 11:25:00|2224.52|2216.22|2222.95|2214.65|2224.68|2216.38|2222.77|2214.47|533
1757244600000|2025-09-07 11:30:00|2222.93|2214.63|2218.98|2210.68|2223.47|2215.17|2218.93|2210.63|415
1757244900000|2025-09-07 11:35:00|2219.16|2210.86|2234.37|2226.07|2234.56|2226.26|2217.91|2209.61|503
1757245200000|2025-09-07 11:40:00|2234.36|2226.06|2236.32|2228.02|2239.65|2231.35|2234.36|2226.06|374
1757245500000|2025-09-07 11:45:00|2236.34|2228.04|2241.38|2233.08|2241.41|2233.11|2233.55|2225.25|374
1757245800000|2025-09-07 11:50:00|2241.37|2233.07|2245.48|2237.18|2248.2|2239.9|2240.79|2232.49|377
1757246100000|2025-09-07 11:55:00|2245.46|2237.16|2241.41|2233.11|2245.69|2237.39|2241.4|2233.1|184
1757246400000|2025-09-07 12:00:00|2241.4|2233.1|2241.21|2232.91|2244.21|2235.91|2241.12|2232.82|454
1757246700000|2025-09-07 12:05:00|2241.15|2232.85|2234.6|2226.3|2241.15|2232.85|2234.33|2226.03|310
1757247000000|2025-09-07 12:10:00|2234.66|2226.36|2232.44|2224.14|2235.37|2227.07|2232.4|2224.1|260
1757247300000|2025-09-07 12:15:00|2232.42|2224.12|2230.61|2222.31|2232.42|2224.12|2229.52|2221.22|385
1757247600000|2025-09-07 12:20:00|2230.62|2222.32|2229.48|2221.18|2231.06|2222.76|2228.77|2220.47|416
1757247900000|2025-09-07 12:25:00|2229.46|2221.16|2228.85|2220.55|2230.88|2222.58|2228.74|2220.44|489
1757248200000|2025-09-07 12:30:00|2228.94|2220.64|2228.5|2220.2|2229.89|2221.59|2226.95|2218.65|401
1757248500000|2025-09-07 12:35:00|2228.48|2220.18|2230.65|2222.35|2231.19|2222.89|2228.43|2220.13|434
1757248800000|2025-09-07 12:40:00|2230.67|2222.37|2227.84|2219.54|2231.42|2223.12|2227.81|2219.51|520
1757249100000|2025-09-07 12:45:00|2227.8|2219.5|2227.58|2219.28|2227.83|2219.53|2226.85|2218.55|308
1757249400000|2025-09-07 12:50:00|2227.59|2219.29|2228.53|2220.23|2229.41|2221.11|2227.55|2219.25|315
1757249700000|2025-09-07 12:55:00|2228.52|2220.22|2229.94|2221.64|2230.43|2222.13|2227.87|2219.57|274
1757250000000|2025-09-07 13:00:00|2229.92|2221.62|2231.1|2222.8|2231.56|2223.26|2229.81|2221.51|342
1757250300000|2025-09-07 13:05:00|2230.93|2222.63|2229.98|2221.68|2231.65|2223.35|2229.85|2221.55|286
1757250600000|2025-09-07 13:10:00|2229.97|2221.67|2233.17|2224.87|2234.51|2226.21|2229.97|2221.67|310
1757250900000|2025-09-07 13:15:00|2233.12|2224.82|2229.48|2221.18|2233.18|2224.88|2228.94|2220.64|332
1757251200000|2025-09-07 13:20:00|2229.44|2221.14|2229.6|2221.3|2230.69|2222.39|2227.74|2219.44|257
1757251500000|2025-09-07 13:25:00|2229.64|2221.34|2232.73|2224.43|2234.45|2226.15|2229.61|2221.31|233
1757251800000|2025-09-07 13:30:00|2232.72|2224.42|2239.56|2231.26|2239.65|2231.35|2231.69|2223.39|351
1757252100000|2025-09-07 13:35:00|2239.54|2231.24|2238.3|2230|2239.85|2231.55|2238.21|2229.91|341
1757252400000|2025-09-07 13:40:00|2237.9|2229.6|2236.53|2228.23|2239.43|2231.13|2235.64|2227.34|401
1757252700000|2025-09-07 13:45:00|2236.49|2228.19|2238.48|2230.18|2238.61|2230.31|2236.35|2228.05|309
1757253000000|2025-09-07 13:50:00|2238.25|2229.95|2235.38|2227.08|2239.44|2231.14|2235.38|2227.08|283
1757253300000|2025-09-07 13:55:00|2235.43|2227.13|2237.99|2229.69|2238.22|2229.92|2235.38|2227.08|510
1757253600000|2025-09-07 14:00:00|2238|2229.7|2236.87|2228.57|2238.01|2229.71|2234.77|2226.47|372
1757253900000|2025-09-07 14:05:00|2236.89|2228.59|2247.43|2239.13|2247.64|2239.34|2236.45|2228.15|514
1757254200000|2025-09-07 14:10:00|2247.18|2238.88|2240.8|2232.5|2250.5|2242.2|2238.61|2230.31|881
1757254500000|2025-09-07 14:15:00|2240.89|2232.59|2236.58|2228.28|2245.62|2237.32|2236.58|2228.28|616
1757254800000|2025-09-07 14:20:00|2236.49|2228.19|2238.56|2230.26|2239.3|2231|2234.88|2226.58|701
1757255100000|2025-09-07 14:25:00|2238.55|2230.25|2238.57|2230.27|2238.74|2230.44|2236.93|2228.63|426
1757255400000|2025-09-07 14:30:00|2238.49|2230.19|2237.75|2229.45|2239.88|2231.58|2236.3|2228|576
1757255700000|2025-09-07 14:35:00|2237.76|2229.46|2237.78|2229.48|2240.74|2232.44|2236.41|2228.11|555
1757256000000|2025-09-07 14:40:00|2237.79|2229.49|2245.86|2237.56|2246.65|2238.35|2237.69|2229.39|562
1757256300000|2025-09-07 14:45:00|2245.87|2237.57|2243.78|2235.48|2246.74|2238.44|2241.91|2233.61|632
1757256600000|2025-09-07 14:50:00|2243.77|2235.47|2240.5|2232.2|2245.68|2237.38|2240.47|2232.17|486
1757256900000|2025-09-07 14:55:00|2240.53|2232.23|2240.97|2232.67|2241.68|2233.38|2239.37|2231.07|350
1757257200000|2025-09-07 15:00:00|2240.83|2232.53|2243.07|2234.77|2243.87|2235.57|2239.92|2231.62|440
1757257500000|2025-09-07 15:05:00|2243.05|2234.75|2242.18|2233.88|2244.84|2236.54|2241.56|2233.26|500
1757257800000|2025-09-07 15:10:00|2242.17|2233.87|2239.71|2231.41|2242.24|2233.94|2239.71|2231.41|308
1757258100000|2025-09-07 15:15:00|2239.73|2231.43|2244.67|2236.37|2244.72|2236.42|2239.73|2231.43|373
1757258400000|2025-09-07 15:20:00|2244.66|2236.36|2244.63|2236.33|2244.66|2236.36|2242.5|2234.2|327
1757258700000|2025-09-07 15:25:00|2244.71|2236.41|2243.87|2235.57|2245.14|2236.84|2243.23|2234.93|274
1757259000000|2025-09-07 15:30:00|2243.86|2235.56|2242.51|2234.21|2245.5|2237.2|2241.86|2233.56|437
1757259300000|2025-09-07 15:35:00|2242.52|2234.22|2244.35|2236.05|2245.79|2237.49|2242.51|2234.21|367
1757259600000|2025-09-07 15:40:00|2244.33|2236.03|2247.88|2239.58|2248.62|2240.32|2244.33|2236.03|628
1757259900000|2025-09-07 15:45:00|2247.91|2239.61|2243.24|2234.94|2249.22|2240.92|2243.24|2234.94|697
1757260200000|2025-09-07 15:50:00|2243.21|2234.91|2242.47|2234.17|2244.51|2236.21|2242.41|2234.11|342
1757260500000|2025-09-07 15:55:00|2242.46|2234.16|2244.61|2236.31|2244.82|2236.52|2241.75|2233.45|387
1757260800000|2025-09-07 16:00:00|2244.73|2236.43|2243.57|2235.27|2244.98|2236.68|2241.84|2233.54|613
1757261100000|2025-09-07 16:05:00|2243.55|2235.25|2240.05|2231.75|2244.09|2235.79|2239.72|2231.42|391
1757261400000|2025-09-07 16:10:00|2240.14|2231.84|2238.77|2230.47|2240.14|2231.84|2237.83|2229.53|314
1757261700000|2025-09-07 16:15:00|2238.71|2230.41|2236.13|2227.83|2239.76|2231.46|2235.6|2227.3|418
1757262000000|2025-09-07 16:20:00|2236.22|2227.92|2237.24|2228.94|2239.66|2231.36|2236.02|2227.72|385
1757262300000|2025-09-07 16:25:00|2237.1|2228.8|2235.96|2227.66|2237.1|2228.8|2235.21|2226.91|332
1757262600000|2025-09-07 16:30:00|2236.02|2227.72|2232.93|2224.63|2236.22|2227.92|2232.93|2224.63|329
1757262900000|2025-09-07 16:35:00|2233.06|2224.76|2234.7|2226.4|2234.98|2226.68|2230.62|2222.32|412
1757263200000|2025-09-07 16:40:00|2234.72|2226.42|2234.22|2225.92|2236.48|2228.18|2234.07|2225.77|267
1757263500000|2025-09-07 16:45:00|2234.23|2225.93|2230.77|2222.47|2234.81|2226.51|2230.66|2222.36|361
1757263800000|2025-09-07 16:50:00|2230.78|2222.48|2231.88|2223.58|2232.2|2223.9|2230.57|2222.27|541
1757264100000|2025-09-07 16:55:00|2231.96|2223.66|2232.78|2224.48|2234.89|2226.59|2231.85|2223.55|341
1757264400000|2025-09-07 17:00:00|2232.76|2224.46|2232.12|2223.82|2234.29|2225.99|2232.08|2223.78|392
1757264700000|2025-09-07 17:05:00|2232.08|2223.78|2231.55|2223.25|2232.08|2223.78|2228.75|2220.45|394
1757265000000|2025-09-07 17:10:00|2231.58|2223.28|2229.8|2221.5|2233.59|2225.29|2229.64|2221.34|349
1757265300000|2025-09-07 17:15:00|2229.7|2221.4|2225.98|2217.68|2230.8|2222.5|2225.98|2217.68|447
1757265600000|2025-09-07 17:20:00|2226.07|2217.77|2226.23|2217.93|2227.11|2218.81|2224.06|2215.76|659
1757265900000|2025-09-07 17:25:00|2226.32|2218.02|2224.21|2215.91|2228.46|2220.16|2224.19|2215.89|574
1757266200000|2025-09-07 17:30:00|2224.22|2215.92|2227.92|2219.62|2228.73|2220.43|2223.8|2215.5|461
1757266500000|2025-09-07 17:35:00|2227.94|2219.64|2228.03|2219.73|2228.69|2220.39|2226.87|2218.57|436
1757266800000|2025-09-07 17:40:00|2228|2219.7|2230.65|2222.35|2233.11|2224.81|2227.99|2219.69|330
1757267100000|2025-09-07 17:45:00|2230.64|2222.34|2227.15|2218.85|2230.77|2222.47|2226.98|2218.68|466
1757267400000|2025-09-07 17:50:00|2227.09|2218.79|2225.67|2217.37|2227.16|2218.86|2224.84|2216.54|410
1757267700000|2025-09-07 17:55:00|2225.69|2217.39|2224.16|2215.86|2225.78|2217.48|2224.16|2215.86|375
1757268000000|2025-09-07 18:00:00|2224.21|2215.91|2224.9|2216.6|2224.9|2216.6|2222.7|2214.4|435
1757268300000|2025-09-07 18:05:00|2224.89|2216.59|2226.76|2218.46|2228.08|2219.78|2224.78|2216.48|452
1757268600000|2025-09-07 18:10:00|2226.71|2218.41|2224.81|2216.51|2226.72|2218.42|2224.7|2216.4|493
1757268900000|2025-09-07 18:15:00|2224.79|2216.49|2223.55|2215.25|2225.3|2217|2223.55|2215.25|307
1757269200000|2025-09-07 18:20:00|2223.53|2215.23|2222.7|2214.4|2223.59|2215.29|2222.61|2214.31|265
1757269500000|2025-09-07 18:25:00|2222.68|2214.38|2222.04|2213.74|2223.92|2215.62|2221.95|2213.65|157
1757269800000|2025-09-07 18:30:00|2222.03|2213.73|2221.76|2213.46|2223.82|2215.52|2221.05|2212.75|251
1757270100000|2025-09-07 18:35:00|2221.72|2213.42|2218.21|2209.91|2221.72|2213.42|2218.21|2209.91|344
1757270400000|2025-09-07 18:40:00|2218.2|2209.9|2219|2210.7|2219|2210.7|2216.5|2208.2|348
1757270700000|2025-09-07 18:45:00|2219.16|2210.86|2220.5|2212.2|2220.54|2212.24|2217.99|2209.69|476
1757271000000|2025-09-07 18:50:00|2220.48|2212.18|2218.77|2210.47|2220.64|2212.34|2217.63|2209.33|462
1757271300000|2025-09-07 18:55:00|2218.73|2210.43|2220.69|2212.39|2222.48|2214.18|2218.73|2210.43|576
1757271600000|2025-09-07 19:00:00|2220.65|2212.35|2223.04|2214.74|2224.06|2215.76|2219.82|2211.52|756
1757271900000|2025-09-07 19:05:00|2223.05|2214.75|2219.78|2211.48|2225.5|2217.2|2219.76|2211.46|618
1757272200000|2025-09-07 19:10:00|2219.76|2211.46|2220.56|2212.26|2221.28|2212.98|2219.68|2211.38|289
1757272500000|2025-09-07 19:15:00|2220.55|2212.25|2221.69|2213.39|2224.46|2216.16|2219.7|2211.4|544
1757272800000|2025-09-07 19:20:00|2221.71|2213.41|2219.82|2211.52|2221.85|2213.55|2219.34|2211.04|366
1757273100000|2025-09-07 19:25:00|2219.86|2211.56|2220.51|2212.21|2222.79|2214.49|2219.68|2211.38|489
1757273400000|2025-09-07 19:30:00|2220.5|2212.2|2224.4|2216.1|2224.49|2216.19|2219.78|2211.48|566
1757273700000|2025-09-07 19:35:00|2224.45|2216.15|2232.3|2215|2232.44|2219.94|2224.37|2214.89|606
1757274000000|2025-09-07 19:40:00|2232.29|2214.99|2233.51|2216.21|2236.24|2218.94|2232.29|2214.99|775
1757274300000|2025-09-07 19:45:00|2233.53|2216.23|2231|2213.7|2233.74|2216.44|2230.89|2213.59|648
1757274600000|2025-09-07 19:50:00|2230.97|2213.67|2229.99|2212.69|2232.75|2215.45|2229.85|2212.55|852
1757274900000|2025-09-07 19:55:00|2229.98|2212.68|2229.96|2212.66|2230.74|2213.44|2229.46|2212.16|547
1757275200000|2025-09-07 20:00:00|2229.84|2212.54|2232.43|2215.13|2232.61|2215.31|2228.55|2211.25|484
1757275500000|2025-09-07 20:05:00|2232.44|2215.14|2230.44|2213.14|2234.77|2217.47|2229.33|2212.03|671
1757275800000|2025-09-07 20:10:00|2230.45|2213.15|2225.83|2208.53|2230.46|2213.16|2225.8|2208.5|400
1757276100000|2025-09-07 20:15:00|2225.84|2208.54|2229.04|2211.74|2229.27|2211.97|2225.51|2208.21|484
1757276400000|2025-09-07 20:20:00|2229.01|2211.71|2227.27|2209.97|2229.09|2211.79|2226.16|2208.86|300
1757276700000|2025-09-07 20:25:00|2227.25|2209.95|2229.47|2212.17|2229.97|2212.67|2226.63|2209.33|376
1757277000000|2025-09-07 20:30:00|2229.49|2212.19|2230.36|2213.06|2230.63|2213.33|2229.34|2212.04|265
1757277300000|2025-09-07 20:35:00|2230.35|2213.05|2229.51|2212.21|2231.04|2213.74|2229.36|2212.06|422
1757277600000|2025-09-07 20:40:00|2229.49|2212.19|2231.31|2214.01|2231.46|2214.16|2229.49|2212.19|227
1757277900000|2025-09-07 20:45:00|2231.44|2214.14|2232.15|2214.85|2232.81|2215.51|2231.3|2214|501
1757278200000|2025-09-07 20:50:00|2232.13|2214.83|2233.12|2215.82|2233.12|2215.82|2230.63|2213.33|368
1757278500000|2025-09-07 20:55:00|2233.1|2215.8|2238.32|2221.02|2238.32|2221.02|2233.09|2215.79|475
1757278800000|2025-09-07 21:00:00|2238.19|2220.89|2237.26|2219.96|2238.55|2221.25|2236.59|2219.29|655
1757279100000|2025-09-07 21:05:00|2237.19|2219.89|2230.22|2221.92|2237.24|2223.45|2229.99|2218.53|725
1757279400000|2025-09-07 21:10:00|2230|2221.7|2233.26|2224.96|2233.7|2225.4|2229.13|2220.83|334
1757279700000|2025-09-07 21:15:00|2233.25|2224.95|2229.18|2220.88|2233.25|2224.95|2228.41|2220.11|491
1757280000000|2025-09-07 21:20:00|2229.08|2220.78|2226.93|2218.63|2229.27|2220.97|2226.74|2218.44|301
1757280300000|2025-09-07 21:25:00|2226.92|2218.62|2228.48|2220.18|2228.56|2220.26|2226.51|2218.21|122
1757280600000|2025-09-07 21:30:00|2228.23|2219.93|2229.23|2220.93|2229.33|2221.03|2228.23|2219.93|298
1757280900000|2025-09-07 21:35:00|2229.27|2220.97|2232.1|2223.8|2232.22|2223.92|2229.27|2220.97|277
1757281200000|2025-09-07 21:40:00|2232.09|2223.79|2231.32|2223.02|2232.57|2224.27|2231.11|2222.81|111
1757281500000|2025-09-07 21:45:00|2231.14|2222.84|2230.96|2222.66|2231.26|2222.96|2230.96|2222.66|87
1757281800000|2025-09-07 21:50:00|2230.97|2222.67|2230.96|2222.66|2230.97|2222.67|2230.96|2222.66|32
1757282100000|2025-09-07 21:55:00|2230.77|2222.47|2228.99|2220.69|2230.78|2222.48|2228.99|2220.69|100
1757282400000|2025-09-07 22:00:00|2228.97|2220.67|2230.14|2221.84|2231.95|2223.65|2228.18|2219.88|609
1757282700000|2025-09-07 22:05:00|2230.1|2221.8|2229.8|2221.5|2230.72|2222.42|2228|2219.7|511
1757283000000|2025-09-07 22:10:00|2230.07|2221.77|2232.65|2224.35|2232.9|2224.6|2230.02|2221.72|441
1757283300000|2025-09-07 22:15:00|2232.84|2224.54|2236.17|2227.87|2236.55|2228.25|2232.64|2224.34|399
1757283600000|2025-09-07 22:20:00|2236.19|2227.89|2236.13|2227.83|2238.41|2230.11|2236|2227.7|544
1757283900000|2025-09-07 22:25:00|2236.39|2228.09|2243.05|2234.75|2245.22|2236.92|2236.29|2227.99|705
1757284200000|2025-09-07 22:30:00|2243.1|2234.8|2241|2232.7|2244.41|2236.11|2239|2230.7|791
1757284500000|2025-09-07 22:35:00|2240.98|2232.68|2237.47|2229.17|2241.41|2233.11|2237.41|2229.11|625
1757284800000|2025-09-07 22:40:00|2237.44|2229.14|2241.69|2233.39|2241.8|2233.5|2236.5|2228.2|506
1757285100000|2025-09-07 22:45:00|2241.72|2233.42|2248.18|2239.88|2249.4|2241.1|2241.65|2233.35|634
1757285400000|2025-09-07 22:50:00|2247.82|2239.52|2248.95|2240.65|2249.41|2241.11|2246.23|2237.93|681
1757285700000|2025-09-07 22:55:00|2248.93|2240.63|2253.04|2244.74|2253.63|2245.33|2246.85|2238.55|664
1757286000000|2025-09-07 23:00:00|2253|2244.7|2257.75|2249.45|2265.29|2256.99|2253|2244.7|751
1757286300000|2025-09-07 23:05:00|2257.76|2249.46|2253.28|2244.98|2258.05|2249.75|2250.05|2241.75|860
1757286600000|2025-09-07 23:10:00|2253.23|2244.93|2251.93|2243.63|2253.47|2245.17|2251.41|2243.11|698
1757286900000|2025-09-07 23:15:00|2251.94|2243.64|2256.53|2248.23|2256.6|2248.3|2249.96|2241.66|764
1757287200000|2025-09-07 23:20:00|2256.48|2248.18|2257.98|2249.68|2259.71|2251.41|2255.41|2247.11|924
1757287500000|2025-09-07 23:25:00|2257.99|2249.69|2260.1|2251.8|2262.8|2254.5|2257.99|2249.69|752
1757287800000|2025-09-07 23:30:00|2260.05|2251.75|2258.97|2250.67|2262.11|2253.81|2256.6|2248.3|825
1757288100000|2025-09-07 23:35:00|2258.87|2250.57|2258.58|2250.28|2259.04|2250.74|2256.53|2248.23|461
1757288400000|2025-09-07 23:40:00|2258.54|2250.24|2259.69|2251.39|2259.87|2251.57|2257.9|2249.6|383
1757288700000|2025-09-07 23:45:00|2259.72|2251.42|2253.12|2244.82|2260.82|2252.52|2252.07|2243.77|538
1757289000000|2025-09-07 23:50:00|2253.13|2244.83|2251.71|2243.41|2254.1|2245.8|2247.16|2238.86|629
1757289300000|2025-09-07 23:55:00|2251.76|2243.46|2250.5|2242.2|2252.74|2244.44|2248.76|2240.46|694
1757289600000|2025-09-08 00:00:00|2250.45|2242.15|2246.56|2238.26|2250.77|2242.47|2244.9|2236.6|637
1757289900000|2025-09-08 00:05:00|2246.62|2238.32|2244.16|2235.86|2249.75|2241.45|2243.89|2235.59|620
1757290200000|2025-09-08 00:10:00|2244.18|2235.88|2244.84|2236.54|2246.9|2238.6|2243.83|2235.53|677
1757290500000|2025-09-08 00:15:00|2244.89|2236.59|2241.73|2233.43|2245.77|2237.47|2241.69|2233.39|486
1757290800000|2025-09-08 00:20:00|2241.69|2233.39|2241.2|2232.9|2241.75|2233.45|2237.93|2229.63|489
1757291100000|2025-09-08 00:25:00|2241.18|2232.88|2251.02|2242.72|2251.95|2243.65|2238.17|2229.87|500
1757291400000|2025-09-08 00:30:00|2250.99|2242.69|2247.4|2239.1|2253.05|2244.75|2244.63|2236.33|858
1757291700000|2025-09-08 00:35:00|2247.17|2238.87|2252.89|2244.59|2253.82|2245.52|2245.99|2237.69|734
1757292000000|2025-09-08 00:40:00|2253.1|2244.8|2255.8|2247.5|2262.32|2254.02|2252.64|2244.34|641
1757292300000|2025-09-08 00:45:00|2255.81|2247.51|2245.92|2237.62|2255.93|2247.63|2245.76|2237.46|581
1757292600000|2025-09-08 00:50:00|2245.94|2237.64|2242.28|2233.98|2249.3|2241|2242.28|2233.98|564
1757292900000|2025-09-08 00:55:00|2242.16|2233.86|2242.85|2234.55|2246.38|2238.08|2241.48|2233.18|621
1757293200000|2025-09-08 01:00:00|2242.79|2234.49|2237.28|2228.98|2242.95|2234.65|2235.45|2227.15|760
1757293500000|2025-09-08 01:05:00|2237.22|2228.92|2236.92|2228.62|2240.3|2232|2235.9|2227.6|710
1757293800000|2025-09-08 01:10:00|2236.96|2228.66|2236.75|2228.45|2238.21|2229.91|2234.58|2226.28|540
1757294100000|2025-09-08 01:15:00|2236.74|2228.44|2233.84|2225.54|2237.76|2229.46|2232.56|2224.26|562
1757294400000|2025-09-08 01:20:00|2233.83|2225.53|2230.78|2222.48|2234.87|2226.57|2228.52|2220.22|519
1757294700000|2025-09-08 01:25:00|2230.77|2222.47|2230.75|2222.45|2234.7|2226.4|2230.65|2222.35|607
1757295000000|2025-09-08 01:30:00|2230.85|2222.55|2234.78|2226.48|2234.78|2226.48|2229.77|2221.47|606
1757295300000|2025-09-08 01:35:00|2234.75|2226.45|2231.18|2222.88|2238.2|2229.9|2230.6|2222.3|658
1757295600000|2025-09-08 01:40:00|2231.17|2222.87|2232.26|2223.96|2237|2228.7|2231.15|2222.85|518
1757295900000|2025-09-08 01:45:00|2232.18|2223.88|2233.64|2225.34|2233.72|2225.42|2230.86|2222.56|521
1757296200000|2025-09-08 01:50:00|2233.57|2225.27|2231.79|2223.49|2235.6|2227.3|2230.4|2222.1|412
1757296500000|2025-09-08 01:55:00|2231.78|2223.48|2231.95|2223.65|2233.66|2225.36|2229.55|2221.25|457
1757296800000|2025-09-08 02:00:00|2231.99|2223.69|2231.96|2223.66|2235.75|2227.45|2230.02|2221.72|679
1757297100000|2025-09-08 02:05:00|2232.44|2224.14|2232.64|2224.34|2234.19|2225.89|2227.63|2219.33|722
1757297400000|2025-09-08 02:10:00|2232.7|2224.4|2234.75|2226.45|2235|2226.7|2229.89|2221.59|627
1757297700000|2025-09-08 02:15:00|2234.7|2226.4|2231.37|2223.07|2241.76|2233.46|2231.25|2222.95|602
1757298000000|2025-09-08 02:20:00|2231.51|2223.21|2230.54|2222.24|2234.41|2226.11|2228.59|2220.29|737
1757298300000|2025-09-08 02:25:00|2230.55|2222.25|2236.23|2227.93|2236.45|2228.15|2229.49|2221.19|670
1757298600000|2025-09-08 02:30:00|2236.1|2227.8|2244.35|2236.05|2244.88|2236.58|2234.98|2226.68|660
1757298900000|2025-09-08 02:35:00|2244.42|2236.12|2251.6|2243.3|2253.67|2245.37|2241.89|2233.59|908
1757299200000|2025-09-08 02:40:00|2251.15|2242.85|2249.68|2241.38|2254|2245.7|2249.11|2240.81|791
1757299500000|2025-09-08 02:45:00|2249.74|2241.44|2254.21|2245.91|2254.86|2246.56|2249.59|2241.29|689
1757299800000|2025-09-08 02:50:00|2254.23|2245.93|2253.92|2245.62|2255.8|2247.5|2253.11|2244.81|694
1757300100000|2025-09-08 02:55:00|2253.94|2245.64|2260.7|2252.4|2260.76|2252.46|2252.95|2244.65|660
1757300400000|2025-09-08 03:00:00|2260.76|2252.46|2262.67|2254.37|2266.49|2258.19|2260.59|2252.29|856
1757300700000|2025-09-08 03:05:00|2262.69|2254.39|2264.18|2255.88|2268|2259.7|2259.64|2251.34|699
1757301000000|2025-09-08 03:10:00|2263.93|2255.63|2264.03|2255.73|2266|2257.7|2259.95|2251.65|710
1757301300000|2025-09-08 03:15:00|2263.82|2255.52|2261.61|2253.31|2265.65|2257.35|2261.11|2252.81|670
1757301600000|2025-09-08 03:20:00|2261.55|2253.25|2261.25|2252.95|2264.1|2255.8|2259.36|2251.06|670
1757301900000|2025-09-08 03:25:00|2261.2|2252.9|2262.9|2254.6|2264.95|2256.65|2261.03|2252.73|560
1757302200000|2025-09-08 03:30:00|2262.95|2254.65|2268.83|2260.53|2268.85|2260.55|2262.82|2254.52|674
1757302500000|2025-09-08 03:35:00|2268.85|2260.55|2279.04|2270.74|2280.21|2271.91|2268.85|2260.55|652
1757302800000|2025-09-08 03:40:00|2279.15|2270.85|2273.41|2265.11|2283.54|2275.24|2273.08|2264.78|705
1757303100000|2025-09-08 03:45:00|2273.26|2264.96|2270.4|2262.1|2275.02|2266.72|2267.99|2259.69|751
1757303400000|2025-09-08 03:50:00|2270.3|2262|2267.15|2258.85|2271.4|2263.1|2267.06|2258.76|516
1757303700000|2025-09-08 03:55:00|2267.1|2258.8|2263.79|2255.49|2267.18|2258.88|2260.93|2252.63|557
1757304000000|2025-09-08 04:00:00|2263.75|2255.45|2261.95|2253.65|2266.45|2258.15|2258.95|2250.65|717
1757304300000|2025-09-08 04:05:00|2262|2253.7|2257.18|2248.88|2263.88|2255.58|2256.21|2247.91|636
1757304600000|2025-09-08 04:10:00|2257|2248.7|2258.55|2250.25|2258.93|2250.63|2255.56|2247.26|667
1757304900000|2025-09-08 04:15:00|2258.69|2250.39|2262.31|2254.01|2263.23|2254.93|2257.15|2248.85|623
1757305200000|2025-09-08 04:20:00|2262.3|2254|2258.9|2250.6|2262.35|2254.05|2255.05|2246.75|667
1757305500000|2025-09-08 04:25:00|2258.85|2250.55|2259.77|2251.47|2259.79|2251.49|2255.55|2247.25|564
1757305800000|2025-09-08 04:30:00|2259.79|2251.49|2261.81|2253.51|2262.4|2254.1|2258.15|2249.85|632
1757306100000|2025-09-08 04:35:00|2262.18|2253.88|2257.93|2249.63|2262.83|2254.53|2257.06|2248.76|542
1757306400000|2025-09-08 04:40:00|2257.88|2249.58|2256.65|2248.35|2258.79|2250.49|2255.71|2247.41|458
1757306700000|2025-09-08 04:45:00|2256.72|2248.42|2254.98|2246.68|2258.4|2250.1|2254.13|2245.83|469
1757307000000|2025-09-08 04:50:00|2254.95|2246.65|2252.04|2243.74|2255.31|2247.01|2251.89|2243.59|375
1757307300000|2025-09-08 04:55:00|2251.88|2243.58|2251.81|2243.51|2252.1|2243.8|2249.85|2241.55|368
1757307600000|2025-09-08 05:00:00|2251.79|2243.49|2253.25|2244.95|2253.65|2245.35|2248.64|2240.34|579
1757307900000|2025-09-08 05:05:00|2253.2|2244.9|2251.29|2242.99|2254.58|2246.28|2250.55|2242.25|575
1757308200000|2025-09-08 05:10:00|2251.45|2243.15|2249.05|2240.75|2254.71|2246.41|2249.03|2240.73|509
1757308500000|2025-09-08 05:15:00|2249.1|2240.8|2253.45|2245.15|2254.33|2246.03|2248.72|2240.42|516
1757308800000|2025-09-08 05:20:00|2253.4|2245.1|2249.32|2241.02|2253.4|2245.1|2247.96|2239.66|469
1757309100000|2025-09-08 05:25:00|2249.28|2240.98|2249.83|2241.53|2251.1|2242.8|2249.13|2240.83|451
1757309400000|2025-09-08 05:30:00|2249.98|2241.68|2246.85|2238.55|2250.04|2241.74|2244.85|2236.55|396
1757309700000|2025-09-08 05:35:00|2246.76|2238.46|2247.7|2239.4|2248.1|2239.8|2243.9|2235.6|292
1757310000000|2025-09-08 05:40:00|2247.82|2239.52|2244.74|2236.44|2247.88|2239.58|2243.93|2235.63|670
1757310300000|2025-09-08 05:45:00|2244.8|2236.5|2246.7|2238.4|2248.1|2239.8|2243.65|2235.35|476
1757310600000|2025-09-08 05:50:00|2246.75|2238.45|2249|2240.7|2253.4|2245.1|2246.75|2238.45|436
1757310900000|2025-09-08 05:55:00|2248.95|2240.65|2253|2244.7|2254.05|2245.75|2248.21|2239.91|409
1757311200000|2025-09-08 06:00:00|2253.05|2244.75|2247.85|2239.55|2254.1|2245.8|2247.85|2239.55|599
1757311500000|2025-09-08 06:05:00|2247.79|2239.49|2239.95|2231.65|2247.79|2239.49|2238.58|2230.28|518
1757311800000|2025-09-08 06:10:00|2239.93|2231.63|2241.74|2233.44|2241.74|2233.44|2237.85|2229.55|526
1757312100000|2025-09-08 06:15:00|2241.73|2233.43|2240.54|2232.24|2243.1|2234.8|2239.03|2230.73|594
1757312400000|2025-09-08 06:20:00|2240.55|2232.25|2247.03|2238.73|2248.75|2240.45|2240.54|2232.24|610
1757312700000|2025-09-08 06:25:00|2246.97|2238.67|2251.13|2242.83|2251.25|2242.95|2246.5|2238.2|489
1757313000000|2025-09-08 06:30:00|2251.1|2242.8|2250|2241.7|2252.22|2243.92|2247.83|2239.53|645
1757313300000|2025-09-08 06:35:00|2249.99|2241.69|2250.3|2242|2252.65|2244.35|2248.23|2239.93|417
1757313600000|2025-09-08 06:40:00|2250.25|2241.95|2253.78|2245.48|2254.65|2246.35|2249.05|2240.75|461
1757313900000|2025-09-08 06:45:00|2253.61|2245.31|2250.05|2241.75|2253.74|2245.44|2248.77|2240.47|430
1757314200000|2025-09-08 06:50:00|2250.03|2241.73|2244.9|2236.6|2250.03|2241.73|2244.69|2236.39|379
1757314500000|2025-09-08 06:55:00|2244.89|2236.59|2244.8|2236.5|2246.05|2237.75|2244.4|2236.1|251
1757314800000|2025-09-08 07:00:00|2244.75|2236.45|2245.81|2237.51|2246.6|2238.3|2243.73|2235.43|432
1757315100000|2025-09-08 07:05:00|2245.82|2237.52|2244.98|2236.68|2249.08|2240.78|2244.2|2235.9|610
1757315400000|2025-09-08 07:10:00|2244.89|2236.59|2249.28|2240.98|2250.4|2242.1|2244.25|2235.95|508
1757315700000|2025-09-08 07:15:00|2249.29|2240.99|2250.28|2241.98|2253.35|2245.05|2246.02|2237.72|651
1757316000000|2025-09-08 07:20:00|2250.44|2242.14|2249.9|2241.6|2251.18|2242.88|2247.05|2238.75|572
1757316300000|2025-09-08 07:25:00|2249.85|2241.55|2252.86|2244.56|2254.63|2246.33|2249.85|2241.55|598
1757316600000|2025-09-08 07:30:00|2252.9|2244.6|2251.76|2243.46|2259.65|2251.35|2251.76|2243.46|672
1757316900000|2025-09-08 07:35:00|2251.53|2243.23|2239.91|2231.61|2251.55|2243.25|2238.82|2230.52|713
1757317200000|2025-09-08 07:40:00|2239.95|2231.65|2244.8|2236.5|2244.98|2236.68|2239.82|2231.52|669
1757317500000|2025-09-08 07:45:00|2244.77|2236.47|2243.75|2235.45|2245.51|2237.21|2242.93|2234.63|571
1757317800000|2025-09-08 07:50:00|2243.7|2235.4|2239.41|2231.11|2245.45|2237.15|2239.41|2231.11|582
1757318100000|2025-09-08 07:55:00|2239.54|2231.24|2244.9|2236.6|2244.9|2236.6|2238.67|2230.37|520
1757318400000|2025-09-08 08:00:00|2244.81|2236.51|2249.81|2241.51|2249.81|2241.51|2243.96|2235.66|502
1757318700000|2025-09-08 08:05:00|2250|2241.7|2242.87|2234.57|2252.43|2244.13|2242.86|2234.56|679
1757319000000|2025-09-08 08:10:00|2242.84|2234.54|2248.25|2239.95|2248.7|2240.4|2242.76|2234.46|460
1757319300000|2025-09-08 08:15:00|2248.15|2239.85|2244.47|2236.17|2249.22|2240.92|2243.55|2235.25|563
1757319600000|2025-09-08 08:20:00|2244.92|2236.62|2249.94|2241.64|2250.98|2242.68|2240.73|2232.43|697
1757319900000|2025-09-08 08:25:00|2249.87|2241.57|2255.55|2247.25|2256.74|2248.44|2246.78|2238.48|679
1757320200000|2025-09-08 08:30:00|2255.08|2246.78|2259.85|2251.55|2261.66|2253.36|2254.5|2246.2|657
1757320500000|2025-09-08 08:35:00|2259.89|2251.59|2256.03|2247.73|2259.93|2251.63|2251.65|2243.35|670
1757320800000|2025-09-08 08:40:00|2256.28|2247.98|2260.15|2251.85|2261|2252.7|2256.15|2247.85|649
1757321100000|2025-09-08 08:45:00|2260.25|2251.95|2257.69|2249.39|2263.79|2255.49|2255.81|2247.51|830
1757321400000|2025-09-08 08:50:00|2257.59|2249.29|2256.01|2247.71|2261.68|2253.38|2254.87|2246.57|704
1757321700000|2025-09-08 08:55:00|2256.04|2247.74|2259.93|2251.63|2260.66|2252.36|2255.1|2246.8|553
1757322000000|2025-09-08 09:00:00|2259.97|2251.67|2259.18|2250.88|2259.97|2251.67|2254.68|2246.38|697
1757322300000|2025-09-08 09:05:00|2259.11|2250.81|2261.62|2253.32|2261.95|2253.65|2255.56|2247.26|682
1757322600000|2025-09-08 09:10:00|2261.67|2253.37|2278.07|2269.77|2285.15|2276.85|2261.67|2253.37|864
1757322900000|2025-09-08 09:15:00|2278.01|2269.71|2283.06|2274.76|2284.9|2276.6|2278.01|2269.71|815
1757323200000|2025-09-08 09:20:00|2283.3|2275|2286.6|2278.3|2287.57|2279.27|2281.86|2273.56|793
1757323500000|2025-09-08 09:25:00|2286.67|2278.37|2286.74|2278.44|2288.78|2280.48|2284.9|2276.6|743
1757323800000|2025-09-08 09:30:00|2286.68|2278.38|2285.18|2276.88|2287.7|2279.4|2282.6|2274.3|702
1757324100000|2025-09-08 09:35:00|2285.23|2276.93|2285.89|2277.59|2287.2|2278.9|2282.74|2274.44|588
1757324400000|2025-09-08 09:40:00|2285.8|2277.5|2287.93|2279.63|2288.05|2279.75|2284.88|2276.58|570
1757324700000|2025-09-08 09:45:00|2287.96|2279.66|2284|2275.7|2289.87|2281.57|2283.57|2275.27|549
1757325000000|2025-09-08 09:50:00|2284.02|2275.72|2289.7|2281.4|2290.8|2282.5|2282.55|2274.25|484
1757325300000|2025-09-08 09:55:00|2289.75|2281.45|2293.68|2285.38|2293.8|2285.5|2288.1|2279.8|478
1757325600000|2025-09-08 10:00:00|2293.76|2285.46|2306.6|2298.3|2317.53|2309.23|2290.1|2281.8|715
1757325900000|2025-09-08 10:05:00|2306.5|2298.2|2310.95|2302.65|2320.38|2312.08|2305.54|2297.24|952
1757326200000|2025-09-08 10:10:00|2310.84|2302.54|2316.82|2308.52|2319.35|2311.05|2306.62|2298.32|913
1757326500000|2025-09-08 10:15:00|2316.98|2308.68|2315.25|2306.95|2321.6|2313.3|2313.05|2304.75|778
1757326800000|2025-09-08 10:20:00|2315.36|2307.06|2318.86|2310.56|2323.6|2315.3|2314.86|2306.56|893
1757327100000|2025-09-08 10:25:00|2319|2310.7|2318.1|2309.8|2319.91|2311.61|2315.18|2306.88|625
1757327400000|2025-09-08 10:30:00|2318.35|2310.05|2314.63|2306.33|2322.91|2314.61|2311.77|2303.47|654
1757327700000|2025-09-08 10:35:00|2314.6|2306.3|2313.59|2305.29|2320.65|2312.35|2313.53|2305.23|573
1757328000000|2025-09-08 10:40:00|2313.74|2305.44|2322.03|2313.73|2323.77|2315.47|2313.29|2304.99|661
1757328300000|2025-09-08 10:45:00|2322.55|2314.25|2318.92|2310.62|2323.8|2315.5|2315.55|2307.25|697
1757328600000|2025-09-08 10:50:00|2318.9|2310.6|2316.03|2307.73|2322.77|2314.47|2315.49|2307.19|597
1757328900000|2025-09-08 10:55:00|2315.98|2307.68|2318.05|2309.75|2319.8|2311.5|2314.59|2306.29|468
1757329200000|2025-09-08 11:00:00|2317.97|2309.67|2309.1|2300.8|2320.18|2311.88|2306.35|2298.05|672
1757329500000|2025-09-08 11:05:00|2308.91|2300.61|2304.85|2296.55|2311.65|2303.35|2303.63|2295.33|634
1757329800000|2025-09-08 11:10:00|2304.57|2296.27|2301.7|2293.4|2306.8|2298.5|2300.79|2292.49|473
1757330100000|2025-09-08 11:15:00|2301.68|2293.38|2308.48|2300.18|2308.54|2300.24|2298.2|2289.9|566
1757330400000|2025-09-08 11:20:00|2308.51|2300.21|2303.71|2295.41|2311.43|2303.13|2303.28|2294.98|615
1757330700000|2025-09-08 11:25:00|2303.7|2295.4|2294.75|2286.45|2305.68|2297.38|2293.7|2285.4|674
1757331000000|2025-09-08 11:30:00|2294.69|2286.39|2292.61|2284.31|2297.64|2289.34|2292.61|2284.31|604
1757331300000|2025-09-08 11:35:00|2292.62|2284.32|2289.81|2281.51|2294.57|2286.27|2287.55|2279.25|616
1757331600000|2025-09-08 11:40:00|2289.72|2281.42|2297.78|2289.48|2297.78|2289.48|2289.63|2281.33|588
1757331900000|2025-09-08 11:45:00|2297.76|2289.46|2302.95|2294.65|2304.1|2295.8|2296.73|2288.43|509
1757332200000|2025-09-08 11:50:00|2302.19|2293.89|2308.1|2299.8|2308.65|2300.35|2302.13|2293.83|599
1757332500000|2025-09-08 11:55:00|2307.95|2299.65|2302.93|2294.63|2308.83|2300.53|2301.8|2293.5|451
1757332800000|2025-09-08 12:00:00|2302.99|2294.69|2303.98|2295.68|2310.59|2302.29|2302.93|2294.63|694
1757333100000|2025-09-08 12:05:00|2304.08|2295.78|2300.54|2292.24|2304.35|2296.05|2296.98|2288.68|569
1757333400000|2025-09-08 12:10:00|2300.5|2292.2|2301.48|2293.18|2302.68|2294.38|2298.65|2290.35|590
1757333700000|2025-09-08 12:15:00|2301.47|2293.17|2300.58|2292.28|2303.52|2295.22|2297.88|2289.58|664
1757334000000|2025-09-08 12:20:00|2300.6|2292.3|2300.89|2292.59|2305.52|2297.22|2300.58|2292.28|559
1757334300000|2025-09-08 12:25:00|2300.79|2292.49|2305.35|2297.05|2305.35|2297.05|2300.79|2292.49|379
1757334600000|2025-09-08 12:30:00|2305.3|2297|2308.75|2300.45|2310.8|2302.5|2302.5|2294.2|400
1757334900000|2025-09-08 12:35:00|2308.74|2300.44|2312.46|2304.16|2312.66|2304.36|2308.22|2299.92|537
1757335200000|2025-09-08 12:40:00|2312.37|2304.07|2317.53|2309.23|2318.32|2310.02|2311.26|2302.96|463
1757335500000|2025-09-08 12:45:00|2317.55|2309.25|2314.54|2306.24|2317.69|2309.39|2310.54|2302.24|649
1757335800000|2025-09-08 12:50:00|2314.47|2306.17|2311.55|2303.25|2315.7|2307.4|2310.79|2302.49|486
1757336100000|2025-09-08 12:55:00|2311.65|2303.35|2316.34|2308.04|2317.4|2309.1|2311.65|2303.35|319
1757336400000|2025-09-08 13:00:00|2316.25|2307.95|2320.4|2312.1|2320.4|2312.1|2315.45|2307.15|332
1757336700000|2025-09-08 13:05:00|2320.6|2312.3|2321.73|2313.43|2326.05|2317.75|2320.6|2312.3|596
1757337000000|2025-09-08 13:10:00|2321.44|2313.14|2329.84|2321.54|2330.15|2321.85|2321.15|2312.85|405
1757337300000|2025-09-08 13:15:00|2329.65|2321.35|2329.55|2321.25|2333.4|2325.1|2326.4|2318.1|486
1757337600000|2025-09-08 13:20:00|2329.65|2321.35|2322.2|2313.9|2329.83|2321.53|2321.74|2313.44|386
1757337900000|2025-09-08 13:25:00|2322.3|2314|2322.55|2314.25|2327.4|2319.1|2321.97|2313.67|308
1757338200000|2025-09-08 13:30:00|2322.67|2314.37|2325.15|2316.85|2326.5|2318.2|2320.3|2312|448
1757338500000|2025-09-08 13:35:00|2325.1|2316.8|2303.28|2294.98|2326.5|2318.2|2302.36|2294.06|627
1757338800000|2025-09-08 13:40:00|2303.56|2295.26|2310.15|2301.85|2313.05|2304.75|2303.34|2295.04|772
1757339100000|2025-09-08 13:45:00|2310.5|2302.2|2312.5|2304.2|2315.74|2307.44|2308.5|2300.2|681
1757339400000|2025-09-08 13:50:00|2312.45|2304.15|2301.75|2293.45|2315.39|2307.09|2301.65|2293.35|839
1757339700000|2025-09-08 13:55:00|2301.71|2293.41|2295.47|2287.17|2302.92|2294.62|2293.95|2285.65|770
1757340000000|2025-09-08 14:00:00|2295.42|2287.12|2304.15|2295.85|2305.43|2297.13|2293.96|2285.66|896
1757340300000|2025-09-08 14:05:00|2304|2295.7|2311.43|2303.13|2311.58|2303.28|2302|2293.7|758
1757340600000|2025-09-08 14:10:00|2311.52|2303.22|2305.55|2297.25|2314.18|2305.88|2305.55|2297.25|725
1757340900000|2025-09-08 14:15:00|2305.57|2297.27|2301.52|2293.22|2306.79|2298.49|2300.45|2292.15|789
1757341200000|2025-09-08 14:20:00|2301.47|2293.17|2307.65|2299.35|2308.15|2299.85|2301.37|2293.07|733
1757341500000|2025-09-08 14:25:00|2307.5|2299.2|2314.85|2306.55|2315.35|2307.05|2307.22|2298.92|750
1757341800000|2025-09-08 14:30:00|2314.75|2306.45|2320.56|2312.26|2321.31|2313.01|2314.23|2305.93|678
1757342100000|2025-09-08 14:35:00|2320.54|2312.24|2320.52|2312.22|2327.94|2319.64|2319.5|2311.2|818
1757342400000|2025-09-08 14:40:00|2320.54|2312.24|2312.84|2304.54|2321.59|2313.29|2309.75|2301.45|805
1757342700000|2025-09-08 14:45:00|2312.83|2304.53|2310.91|2302.61|2314.35|2306.05|2308.5|2300.2|662
1757343000000|2025-09-08 14:50:00|2310.88|2302.58|2308.43|2300.13|2312.54|2304.24|2307.96|2299.66|693
1757343300000|2025-09-08 14:55:00|2308.46|2300.16|2315.47|2307.17|2315.57|2307.27|2308.46|2300.16|574
1757343600000|2025-09-08 15:00:00|2315.55|2307.25|2325.45|2317.15|2325.45|2317.15|2311.44|2303.14|636
1757343900000|2025-09-08 15:05:00|2325.65|2317.35|2317.68|2309.38|2325.65|2317.35|2317.68|2309.38|751
1757344200000|2025-09-08 15:10:00|2317.53|2309.23|2323.34|2315.04|2324.35|2316.05|2317.5|2309.2|623
1757344500000|2025-09-08 15:15:00|2323.14|2314.84|2327.39|2319.09|2327.47|2319.17|2322.8|2314.5|723
1757344800000|2025-09-08 15:20:00|2327.4|2319.1|2328.58|2320.28|2331.39|2323.09|2327.3|2319|685
1757345100000|2025-09-08 15:25:00|2328.61|2320.31|2330.53|2322.23|2331.48|2323.18|2326.75|2318.45|725
1757345400000|2025-09-08 15:30:00|2330.56|2322.26|2325.3|2317|2330.7|2322.4|2325.09|2316.79|768
1757345700000|2025-09-08 15:35:00|2325.43|2317.13|2322.39|2314.09|2327.66|2319.36|2317.15|2308.85|747
1757346000000|2025-09-08 15:40:00|2322.41|2314.11|2323.38|2315.08|2323.65|2315.35|2318.82|2310.52|709
1757346300000|2025-09-08 15:45:00|2322.94|2314.64|2319.36|2311.06|2323.56|2315.26|2317.4|2309.1|657
1757346600000|2025-09-08 15:50:00|2319.35|2311.05|2321.16|2312.86|2321.29|2312.99|2315.65|2307.35|530
1757346900000|2025-09-08 15:55:00|2321.15|2312.85|2324.82|2316.52|2325.2|2316.9|2320.46|2312.16|534
1757347200000|2025-09-08 16:00:00|2324.66|2316.36|2331.24|2322.94|2331.89|2323.59|2324.47|2316.17|711
1757347500000|2025-09-08 16:05:00|2331.28|2322.98|2328.63|2320.33|2333.17|2324.87|2328.3|2320|613
1757347800000|2025-09-08 16:10:00|2328.62|2320.32|2326.52|2318.22|2331.19|2322.89|2326.21|2317.91|684
1757348100000|2025-09-08 16:15:00|2326.48|2318.18|2323.17|2314.87|2326.64|2318.34|2317.2|2308.9|753
1757348400000|2025-09-08 16:20:00|2323.18|2314.88|2321.48|2313.18|2323.41|2315.11|2317.41|2309.11|703
1757348700000|2025-09-08 16:25:00|2321.51|2313.21|2331.14|2322.84|2332.06|2323.76|2321.29|2312.99|744
1757349000000|2025-09-08 16:30:00|2331.44|2323.14|2324.66|2316.36|2332.38|2324.08|2323.8|2315.5|785
1757349300000|2025-09-08 16:35:00|2324.68|2316.38|2312.91|2304.61|2328.23|2319.93|2311.9|2303.6|874
1757349600000|2025-09-08 16:40:00|2312.87|2304.57|2320.18|2311.88|2320.6|2312.3|2312.87|2304.57|931
1757349900000|2025-09-08 16:45:00|2320.13|2311.83|2311.97|2303.67|2320.36|2312.06|2310.65|2302.35|741
1757350200000|2025-09-08 16:50:00|2311.96|2303.66|2312.27|2303.97|2312.55|2304.25|2309.71|2301.41|587
1757350500000|2025-09-08 16:55:00|2312.22|2303.92|2312.32|2304.02|2313.7|2305.4|2310.6|2302.3|667
1757350800000|2025-09-08 17:00:00|2312.28|2303.98|2305.09|2296.79|2313.49|2305.19|2305.09|2296.79|694
1757351100000|2025-09-08 17:05:00|2305.13|2296.83|2302.39|2294.09|2305.43|2297.13|2300.98|2292.68|808
1757351400000|2025-09-08 17:10:00|2302.37|2294.07|2304.3|2296|2306.35|2298.05|2301.6|2293.3|718
1757351700000|2025-09-08 17:15:00|2304.43|2296.13|2311.5|2303.2|2311.5|2303.2|2304.3|2296|702
1757352000000|2025-09-08 17:20:00|2311.52|2303.22|2317.13|2308.83|2317.5|2309.2|2310.27|2301.97|717
1757352300000|2025-09-08 17:25:00|2317.04|2308.74|2318.43|2310.13|2318.71|2310.41|2315.37|2307.07|697
1757352600000|2025-09-08 17:30:00|2318.44|2310.14|2311.73|2303.43|2318.55|2310.25|2311.05|2302.75|685
1757352900000|2025-09-08 17:35:00|2311.67|2303.37|2312.96|2304.66|2315.13|2306.83|2311.43|2303.13|735
1757353200000|2025-09-08 17:40:00|2312.97|2304.67|2307.96|2299.66|2315.78|2307.48|2307.5|2299.2|732
1757353500000|2025-09-08 17:45:00|2308|2299.7|2310.69|2302.39|2312.86|2304.56|2305.46|2297.16|717
1757353800000|2025-09-08 17:50:00|2310.67|2302.37|2303.62|2295.32|2310.67|2302.37|2297.6|2289.3|836
1757354100000|2025-09-08 17:55:00|2303.65|2295.35|2304.41|2296.11|2307.3|2299|2302.11|2293.81|821
1757354400000|2025-09-08 18:00:00|2304.44|2296.14|2309.06|2300.76|2311.78|2303.48|2304.15|2295.85|826
1757354700000|2025-09-08 18:05:00|2309.05|2300.75|2306.65|2298.35|2313.72|2305.42|2306.48|2298.18|788
1757355000000|2025-09-08 18:10:00|2306.48|2298.18|2305.23|2296.93|2309.69|2301.39|2304.45|2296.15|748
1757355300000|2025-09-08 18:15:00|2305.24|2296.94|2312.44|2304.14|2313.58|2305.28|2305.21|2296.91|613
1757355600000|2025-09-08 18:20:00|2312.49|2304.19|2310.04|2301.74|2314.43|2306.13|2309.29|2300.99|674
1757355900000|2025-09-08 18:25:00|2310.51|2302.21|2315.4|2307.1|2315.4|2307.1|2309.99|2301.69|479
1757356200000|2025-09-08 18:30:00|2315.43|2307.13|2315.55|2307.25|2315.68|2307.38|2311.87|2303.57|422
1757356500000|2025-09-08 18:35:00|2315.5|2307.2|2310.85|2302.55|2316.52|2308.22|2310.08|2301.78|644
1757356800000|2025-09-08 18:40:00|2310.76|2302.46|2312.97|2304.67|2314.03|2305.73|2309.98|2301.68|571
1757357100000|2025-09-08 18:45:00|2312.78|2304.48|2319.45|2311.15|2320.4|2312.1|2312.68|2304.38|470
1757357400000|2025-09-08 18:50:00|2320.15|2311.85|2314.56|2306.26|2321.35|2313.05|2313.65|2305.35|568
1757357700000|2025-09-08 18:55:00|2314.58|2306.28|2314.68|2306.38|2316.48|2308.18|2314.13|2305.83|519
1757358000000|2025-09-08 19:00:00|2314.66|2306.36|2310.85|2302.55|2314.72|2306.42|2309.99|2301.69|739
1757358300000|2025-09-08 19:05:00|2310.82|2302.52|2307.55|2299.25|2311.85|2303.55|2307.54|2299.24|647
1757358600000|2025-09-08 19:10:00|2307.54|2299.24|2309.64|2301.34|2309.75|2301.45|2306.42|2298.12|688
1757358900000|2025-09-08 19:15:00|2309.69|2301.39|2307.1|2298.8|2311.51|2303.21|2305.77|2297.47|758
1757359200000|2025-09-08 19:20:00|2307.13|2298.83|2305.87|2297.57|2311.53|2303.23|2305.77|2297.47|598
1757359500000|2025-09-08 19:25:00|2305.88|2297.58|2304.73|2296.43|2306.59|2298.29|2303.52|2295.22|601
1757359800000|2025-09-08 19:30:00|2304.88|2296.58|2298.72|2290.42|2305.82|2297.52|2296.34|2288.04|695
1757360100000|2025-09-08 19:35:00|2298.73|2290.43|2299.29|2290.99|2303.39|2295.09|2295|2286.7|740
1757360400000|2025-09-08 19:40:00|2299.3|2291|2300.36|2292.06|2303.35|2295.05|2297.69|2289.39|687
1757360700000|2025-09-08 19:45:00|2300.38|2292.08|2303.28|2294.98|2303.45|2295.15|2299.13|2290.83|582
1757361000000|2025-09-08 19:50:00|2303.05|2294.75|2298.73|2290.43|2303.05|2294.75|2296.81|2288.51|627
1757361300000|2025-09-08 19:55:00|2298.74|2290.44|2301.51|2293.21|2301.51|2293.21|2297.05|2288.75|692
1757361600000|2025-09-08 20:00:00|2301.78|2293.48|2298.38|2290.08|2304.38|2296.08|2297.91|2289.61|501
1757361900000|2025-09-08 20:05:00|2298.47|2290.17|2302.54|2294.24|2302.77|2294.47|2298.23|2289.93|640
1757362200000|2025-09-08 20:10:00|2302.69|2294.39|2302.99|2294.69|2306.3|2298|2301.52|2293.22|532
1757362500000|2025-09-08 20:15:00|2302.97|2294.67|2297.39|2289.09|2303.14|2294.84|2296.73|2288.43|458
1757362800000|2025-09-08 20:20:00|2297.33|2289.03|2293.74|2285.44|2299.12|2290.82|2292.33|2284.03|465
1757363100000|2025-09-08 20:25:00|2293.78|2285.48|2294.85|2286.55|2295.53|2287.23|2290.83|2282.53|608
1757363400000|2025-09-08 20:30:00|2294.8|2286.5|2300.43|2292.13|2300.7|2292.4|2292.76|2284.46|568
1757363700000|2025-09-08 20:35:00|2300.4|2292.1|2293.67|2285.37|2300.4|2292.1|2293.2|2284.9|593
1757364000000|2025-09-08 20:40:00|2293.64|2285.34|2291.18|2282.88|2295.59|2287.29|2291|2282.7|423
1757364300000|2025-09-08 20:45:00|2291.28|2282.98|2289|2280.7|2292.36|2284.06|2288.9|2280.6|518
1757364600000|2025-09-08 20:50:00|2289.04|2280.74|2295.5|2287.2|2296.19|2287.89|2289.04|2280.74|445
1757364900000|2025-09-08 20:55:00|2295.43|2287.13|2294.99|2286.69|2295.61|2287.31|2292.68|2284.38|323
1757365200000|2025-09-08 21:00:00|2294.97|2286.67|2291.14|2282.84|2294.97|2286.67|2289.98|2281.68|414
1757365500000|2025-09-08 21:05:00|2291.36|2283.06|2291.28|2282.98|2291.44|2283.14|2289.37|2281.07|262
1757365800000|2025-09-08 21:10:00|2291.25|2282.95|2292.44|2284.14|2292.67|2284.37|2289.64|2281.34|227
1757366100000|2025-09-08 21:15:00|2292.45|2284.15|2295.67|2287.37|2296.23|2287.93|2291.66|2283.36|324
1757366400000|2025-09-08 21:20:00|2295.69|2287.39|2299.57|2291.27|2299.58|2291.28|2294.44|2286.14|226
1757366700000|2025-09-08 21:25:00|2299.59|2291.29|2303.51|2295.21|2306.25|2297.95|2299.57|2291.27|336
1757367000000|2025-09-08 21:30:00|2303.52|2295.22|2304.76|2296.46|2305.43|2297.13|2302.68|2294.38|314
1757367300000|2025-09-08 21:35:00|2305.41|2297.11|2310.52|2302.22|2310.52|2302.22|2305.41|2297.11|138
1757367600000|2025-09-08 21:40:00|2310.54|2302.24|2313.08|2304.78|2313.97|2305.67|2310.09|2301.79|519
1757367900000|2025-09-08 21:45:00|2313.02|2304.72|2311.66|2303.36|2313.08|2304.78|2309.24|2300.94|282
1757368200000|2025-09-08 21:50:00|2311.68|2303.38|2313.56|2305.26|2314.76|2306.46|2311.66|2303.36|190
1757368500000|2025-09-08 21:55:00|2313.58|2305.28|2317.33|2309.03|2317.4|2309.1|2312.94|2304.64|196
1757368800000|2025-09-08 22:00:00|2317.8|2309.5|2313.79|2305.49|2320.7|2312.4|2313.58|2305.28|660
1757369100000|2025-09-08 22:05:00|2313.83|2305.53|2316.68|2308.38|2316.78|2308.48|2312.42|2304.12|441
1757369400000|2025-09-08 22:10:00|2316.66|2308.36|2317.5|2309.2|2322.08|2313.78|2316.59|2308.29|516
1757369700000|2025-09-08 22:15:00|2317.48|2309.18|2315.9|2307.6|2318.79|2310.49|2313.83|2305.53|649
1757370000000|2025-09-08 22:20:00|2315.92|2307.62|2321.08|2312.78|2321.14|2312.84|2314.94|2306.64|477
1757370300000|2025-09-08 22:25:00|2321.11|2312.81|2315.84|2307.54|2321.11|2312.81|2314.68|2306.38|527
1757370600000|2025-09-08 22:30:00|2315.85|2307.55|2320.45|2312.15|2320.45|2312.15|2314.66|2306.36|395
1757370900000|2025-09-08 22:35:00|2320.4|2312.1|2309.65|2301.35|2320.45|2312.15|2308.63|2300.33|624
1757371200000|2025-09-08 22:40:00|2309.7|2301.4|2310.94|2302.64|2314.78|2306.48|2309.7|2301.4|414
1757371500000|2025-09-08 22:45:00|2310.92|2302.62|2310.97|2302.67|2312.64|2304.34|2309.64|2301.34|508
1757371800000|2025-09-08 22:50:00|2310.96|2302.66|2309.65|2301.35|2311.81|2303.51|2308.65|2300.35|552
1757372100000|2025-09-08 22:55:00|2309.72|2301.42|2310.2|2301.9|2310.45|2302.15|2308.74|2300.44|283
1757372400000|2025-09-08 23:00:00|2310.27|2301.97|2314.38|2306.08|2314.4|2306.1|2307.73|2299.43|409
1757372700000|2025-09-08 23:05:00|2314.48|2306.18|2315.41|2307.11|2319.57|2311.27|2314.48|2306.18|514
1757373000000|2025-09-08 23:10:00|2315.35|2307.05|2313.21|2304.91|2315.61|2307.31|2312.8|2304.5|461
1757373300000|2025-09-08 23:15:00|2313.2|2304.9|2312.58|2304.28|2314.6|2306.3|2311.65|2303.35|338
1757373600000|2025-09-08 23:20:00|2312.59|2304.29|2311.1|2302.8|2313.66|2305.36|2310.83|2302.53|326
1757373900000|2025-09-08 23:25:00|2311.05|2302.75|2306.5|2298.2|2311.1|2302.8|2305.5|2297.2|398
1757374200000|2025-09-08 23:30:00|2306.48|2298.18|2302.59|2294.29|2306.57|2298.27|2302.43|2294.13|522
1757374500000|2025-09-08 23:35:00|2302.63|2294.33|2305.66|2297.36|2306.36|2298.06|2302.42|2294.12|302
1757374800000|2025-09-08 23:40:00|2305.83|2297.53|2302.83|2294.53|2306.46|2298.16|2300.4|2292.1|402
1757375100000|2025-09-08 23:45:00|2302.75|2294.45|2307.7|2299.4|2307.78|2299.48|2300.31|2292.01|402
1757375400000|2025-09-08 23:50:00|2307.68|2299.38|2307.79|2299.49|2308.45|2300.15|2303.41|2295.11|415
1757375700000|2025-09-08 23:55:00|2307.77|2299.47|2307.88|2299.58|2311.42|2303.12|2307.66|2299.36|450
1757376000000|2025-09-09 00:00:00|2307.79|2299.49|2316.47|2308.17|2316.73|2308.43|2307.79|2299.49|574
1757376300000|2025-09-09 00:05:00|2316.43|2308.13|2318.84|2310.54|2320.34|2312.04|2315.34|2307.04|461
1757376600000|2025-09-09 00:10:00|2318.83|2310.53|2318.43|2310.13|2319.82|2311.52|2314.7|2306.4|556
1757376900000|2025-09-09 00:15:00|2318.39|2310.09|2312.83|2304.53|2320.99|2312.69|2311.08|2302.78|767
1757377200000|2025-09-09 00:20:00|2312.86|2304.56|2317.08|2308.78|2317.54|2309.24|2311.7|2303.4|711
1757377500000|2025-09-09 00:25:00|2317.2|2308.9|2326.99|2318.69|2327.56|2319.26|2311.75|2303.45|695
1757377800000|2025-09-09 00:30:00|2326.78|2318.48|2313.4|2305.1|2326.78|2318.48|2308.39|2300.09|891
1757378100000|2025-09-09 00:35:00|2313.47|2305.17|2309.63|2301.33|2315.44|2307.14|2307.62|2299.32|780
1757378400000|2025-09-09 00:40:00|2309.55|2301.25|2316.5|2308.2|2316.6|2308.3|2307.64|2299.34|575
1757378700000|2025-09-09 00:45:00|2316.34|2308.04|2321.53|2313.23|2324.68|2316.38|2307.33|2299.03|808
1757379000000|2025-09-09 00:50:00|2321.51|2313.21|2327.69|2319.39|2327.7|2319.4|2316.63|2308.33|793
1757379300000|2025-09-09 00:55:00|2327.68|2319.38|2328.31|2320.01|2329.65|2321.35|2323.45|2315.15|747
1757379600000|2025-09-09 01:00:00|2328.26|2319.96|2325.94|2317.64|2330.83|2322.53|2322.71|2314.41|710
1757379900000|2025-09-09 01:05:00|2325.71|2317.41|2330.28|2321.98|2333.35|2325.05|2324.82|2316.52|734
1757380200000|2025-09-09 01:10:00|2330.26|2321.96|2320.54|2312.24|2330.69|2322.39|2319.02|2310.72|701
1757380500000|2025-09-09 01:15:00|2320.47|2312.17|2314.96|2306.66|2320.62|2312.32|2311.75|2303.45|738
1757380800000|2025-09-09 01:20:00|2315.06|2306.76|2311.98|2303.68|2317.26|2308.96|2310.7|2302.4|764
1757381100000|2025-09-09 01:25:00|2311.93|2303.63|2308.67|2300.37|2311.93|2303.63|2306.28|2297.98|823
1757381400000|2025-09-09 01:30:00|2308.68|2300.38|2306.2|2297.9|2309.44|2301.14|2304.8|2296.5|759
1757381700000|2025-09-09 01:35:00|2306.27|2297.97|2304.32|2296.02|2306.67|2298.37|2302.63|2294.33|561
1757382000000|2025-09-09 01:40:00|2304.35|2296.05|2314.85|2306.55|2316.18|2307.88|2303.78|2295.48|658
1757382300000|2025-09-09 01:45:00|2314.89|2306.59|2307.34|2299.04|2315.11|2306.81|2306.67|2298.37|712
1757382600000|2025-09-09 01:50:00|2307.35|2299.05|2311.98|2303.68|2314.52|2306.22|2307.33|2299.03|640
1757382900000|2025-09-09 01:55:00|2311.99|2303.69|2308.05|2299.75|2312.46|2304.16|2307.64|2299.34|627
1757383200000|2025-09-09 02:00:00|2308.06|2299.76|2305.74|2297.44|2311.3|2303|2305.74|2297.44|504
1757383500000|2025-09-09 02:05:00|2305.78|2297.48|2304.7|2296.4|2306.08|2297.78|2302.42|2294.12|618
1757383800000|2025-09-09 02:10:00|2304.65|2296.35|2302.8|2294.5|2305.43|2297.13|2302.46|2294.16|470
1757384100000|2025-09-09 02:15:00|2302.85|2294.55|2311.63|2303.33|2312.35|2304.05|2302.69|2294.39|595
1757384400000|2025-09-09 02:20:00|2311.65|2303.35|2298.76|2290.46|2311.99|2303.69|2296.88|2288.58|619
1757384700000|2025-09-09 02:25:00|2298.74|2290.44|2297.85|2289.55|2298.74|2290.44|2292.1|2283.8|579
1757385000000|2025-09-09 02:30:00|2297.86|2289.56|2299.11|2290.81|2302.87|2294.57|2295.86|2287.56|767
1757385300000|2025-09-09 02:35:00|2299.18|2290.88|2306.71|2298.41|2307.35|2299.05|2299.18|2290.88|592
1757385600000|2025-09-09 02:40:00|2306.66|2298.36|2303.92|2295.62|2309.93|2301.63|2303.09|2294.79|691
1757385900000|2025-09-09 02:45:00|2303.96|2295.66|2293.57|2285.27|2304.45|2296.15|2290.55|2282.25|753
1757386200000|2025-09-09 02:50:00|2293.04|2284.74|2295.08|2286.78|2295.2|2286.9|2289.74|2281.44|700
1757386500000|2025-09-09 02:55:00|2295.12|2286.82|2294.45|2286.15|2296.74|2288.44|2291.44|2283.14|750
1757386800000|2025-09-09 03:00:00|2294.46|2286.16|2297.3|2289|2297.69|2289.39|2291.14|2282.84|746
1757387100000|2025-09-09 03:05:00|2297.2|2288.9|2294.33|2286.03|2297.59|2289.29|2292.83|2284.53|592
1757387400000|2025-09-09 03:10:00|2294.43|2286.13|2297.51|2289.21|2300.38|2292.08|2294.08|2285.78|657
1757387700000|2025-09-09 03:15:00|2297.46|2289.16|2300.03|2291.73|2302.56|2294.26|2296.63|2288.33|696
1757388000000|2025-09-09 03:20:00|2300.02|2291.72|2295.5|2287.2|2300.11|2291.81|2293.75|2285.45|610
1757388300000|2025-09-09 03:25:00|2295.45|2287.15|2303.61|2295.31|2303.67|2295.37|2294|2285.7|529
1757388600000|2025-09-09 03:30:00|2303.56|2295.26|2303.62|2295.32|2306.66|2298.36|2302.55|2294.25|725
1757388900000|2025-09-09 03:35:00|2303.59|2295.29|2300.42|2292.12|2303.72|2295.42|2299.25|2290.95|651
1757389200000|2025-09-09 03:40:00|2300.43|2292.13|2311.15|2302.85|2311.99|2303.69|2299.84|2291.54|603
1757389500000|2025-09-09 03:45:00|2311.25|2302.95|2311.44|2303.14|2312.55|2304.25|2305.65|2297.35|641
1757389800000|2025-09-09 03:50:00|2311.45|2303.15|2317.95|2309.65|2318.35|2310.05|2310.36|2302.06|518
1757390100000|2025-09-09 03:55:00|2317.88|2309.58|2322.14|2313.84|2323.77|2315.47|2316.59|2308.29|486
1757390400000|2025-09-09 04:00:00|2322.21|2313.91|2319.93|2311.63|2322.25|2313.95|2313.88|2305.58|829
1757390700000|2025-09-09 04:05:00|2319.98|2311.68|2320.33|2312.03|2324.74|2316.44|2318.72|2310.42|620
1757391000000|2025-09-09 04:10:00|2320.37|2312.07|2319.28|2310.98|2323.51|2315.21|2318.22|2309.92|816
1757391300000|2025-09-09 04:15:00|2319.09|2310.79|2331.7|2323.4|2332.34|2324.04|2318.75|2310.45|642
1757391600000|2025-09-09 04:20:00|2331.62|2323.32|2329.62|2321.32|2334.89|2326.59|2328.18|2319.88|793
1757391900000|2025-09-09 04:25:00|2329.6|2321.3|2327.12|2318.82|2330.05|2321.75|2325.98|2317.68|784
1757392200000|2025-09-09 04:30:00|2326.98|2318.68|2330.25|2321.95|2333.8|2325.5|2326.34|2318.04|646
1757392500000|2025-09-09 04:35:00|2330.15|2321.85|2329.54|2321.24|2333.67|2325.37|2328.35|2320.05|671
1757392800000|2025-09-09 04:40:00|2329.55|2321.25|2329.54|2321.24|2330.93|2322.63|2327.16|2318.86|664
1757393100000|2025-09-09 04:45:00|2329.45|2321.15|2330.18|2321.88|2330.65|2322.35|2326.27|2317.97|724
1757393400000|2025-09-09 04:50:00|2330.15|2321.85|2330.9|2322.6|2334.45|2326.15|2326.5|2318.2|772
1757393700000|2025-09-09 04:55:00|2330.89|2322.59|2326.15|2317.85|2331.63|2323.33|2326.01|2317.71|778
1757394000000|2025-09-09 05:00:00|2326.13|2317.83|2322.45|2314.15|2326.85|2318.55|2321.36|2313.06|696
1757394300000|2025-09-09 05:05:00|2322.48|2314.18|2322.03|2313.73|2326.8|2318.5|2321.64|2313.34|689
1757394600000|2025-09-09 05:10:00|2322|2313.7|2322.52|2314.22|2325.2|2316.9|2318.05|2309.75|672
1757394900000|2025-09-09 05:15:00|2322.48|2314.18|2323.84|2315.54|2324.53|2316.23|2320.71|2312.41|677
1757395200000|2025-09-09 05:20:00|2323.85|2315.55|2316.73|2308.43|2325.69|2317.39|2316.19|2307.89|669
1757395500000|2025-09-09 05:25:00|2316.74|2308.44|2319.44|2311.14|2319.46|2311.16|2315.41|2307.11|690
1757395800000|2025-09-09 05:30:00|2319.5|2311.2|2317.49|2309.19|2321.33|2313.03|2316.68|2308.38|671
1757396100000|2025-09-09 05:35:00|2317.4|2309.1|2313.22|2304.92|2319.23|2310.93|2313.05|2304.75|538
1757396400000|2025-09-09 05:40:00|2313.27|2304.97|2318.53|2310.23|2318.53|2310.23|2312.84|2304.54|434
1757396700000|2025-09-09 05:45:00|2318.58|2310.28|2321.64|2313.34|2321.68|2313.38|2317.48|2309.18|558
1757397000000|2025-09-09 05:50:00|2321.65|2313.35|2325.95|2317.65|2326.83|2318.53|2320.14|2311.84|547
1757397300000|2025-09-09 05:55:00|2325.98|2317.68|2333.67|2325.37|2334.32|2326.02|2325.98|2317.68|573
1757397600000|2025-09-09 06:00:00|2333.82|2325.52|2341.82|2333.52|2347.69|2339.39|2332.17|2323.87|740
1757397900000|2025-09-09 06:05:00|2341.83|2333.53|2347.43|2339.13|2352.7|2344.4|2341.83|2333.53|861
1757398200000|2025-09-09 06:10:00|2347.34|2339.04|2360.9|2352.6|2362.51|2354.21|2346.76|2338.46|773
1757398500000|2025-09-09 06:15:00|2360.8|2352.5|2358.5|2350.2|2364.4|2356.1|2358.5|2350.2|959
1757398800000|2025-09-09 06:20:00|2358.48|2350.18|2355.32|2347.02|2358.54|2350.24|2352.87|2344.57|913
1757399100000|2025-09-09 06:25:00|2355.42|2347.12|2361.58|2353.28|2363.46|2355.16|2354.62|2346.32|590
1757399400000|2025-09-09 06:30:00|2361.61|2353.31|2371.65|2363.35|2372.24|2363.94|2361.59|2353.29|700
1757399700000|2025-09-09 06:35:00|2371.75|2363.45|2377.55|2369.25|2378.89|2370.59|2371.15|2362.85|781
1757400000000|2025-09-09 06:40:00|2377.42|2369.12|2371.63|2363.33|2380.62|2372.32|2371.47|2363.17|882
1757400300000|2025-09-09 06:45:00|2371.5|2363.2|2372.03|2363.73|2378.58|2370.28|2371.26|2362.96|820
1757400600000|2025-09-09 06:50:00|2372|2363.7|2369.83|2361.53|2379.48|2371.18|2369.45|2361.15|801
1757400900000|2025-09-09 06:55:00|2369.75|2361.45|2366.2|2357.9|2371.23|2362.93|2366.12|2357.82|783
1757401200000|2025-09-09 07:00:00|2366.15|2357.85|2367.9|2359.6|2369.37|2361.07|2363.57|2355.27|843
1757401500000|2025-09-09 07:05:00|2368|2359.7|2368.25|2359.95|2371.45|2363.15|2366.09|2357.79|830
1757401800000|2025-09-09 07:10:00|2368.28|2359.98|2374.56|2366.26|2375.9|2367.6|2368.28|2359.98|714
1757402100000|2025-09-09 07:15:00|2374.58|2366.28|2377.64|2369.34|2379.58|2371.28|2372.48|2364.18|739
1757402400000|2025-09-09 07:20:00|2377.61|2369.31|2368.29|2359.99|2379.8|2371.5|2368.01|2359.71|722
1757402700000|2025-09-09 07:25:00|2368.26|2359.96|2377.94|2369.64|2378.25|2369.95|2368.21|2359.91|754
1757403000000|2025-09-09 07:30:00|2378.02|2369.72|2371.76|2363.46|2378.71|2370.41|2371.05|2362.75|862
1757403300000|2025-09-09 07:35:00|2371.77|2363.47|2368.33|2360.03|2373.9|2365.6|2368.23|2359.93|746
1757403600000|2025-09-09 07:40:00|2368.36|2360.06|2367.68|2359.38|2372.1|2363.8|2367.51|2359.21|807
1757403900000|2025-09-09 07:45:00|2367.43|2359.13|2367.45|2359.15|2369.69|2361.39|2361.45|2353.15|892
1757404200000|2025-09-09 07:50:00|2367.17|2358.87|2369.14|2360.84|2371.08|2362.78|2365.22|2356.92|788
1757404500000|2025-09-09 07:55:00|2369.17|2360.87|2371.35|2363.05|2371.35|2363.05|2367.13|2358.83|728
1757404800000|2025-09-09 08:00:00|2371.36|2363.06|2367.59|2359.29|2375.3|2367|2364.65|2356.35|684
1757405100000|2025-09-09 08:05:00|2367.58|2359.28|2367.95|2359.65|2373.4|2365.1|2367.55|2359.25|784
1757405400000|2025-09-09 08:10:00|2367.92|2359.62|2371.65|2363.35|2373.07|2364.77|2367.86|2359.56|646
1757405700000|2025-09-09 08:15:00|2371.68|2363.38|2363.8|2355.5|2373.5|2365.2|2362.79|2354.49|873
1757406000000|2025-09-09 08:20:00|2363.85|2355.55|2368.31|2360.01|2368.4|2360.1|2361.94|2353.64|715
1757406300000|2025-09-09 08:25:00|2368.33|2360.03|2369.42|2361.12|2370.37|2362.07|2366.66|2358.36|647
1757406600000|2025-09-09 08:30:00|2369.43|2361.13|2371.48|2363.18|2374.17|2365.87|2369.3|2361|642
1757406900000|2025-09-09 08:35:00|2371.43|2363.13|2374.01|2365.71|2374.16|2365.86|2371.11|2362.81|773
1757407200000|2025-09-09 08:40:00|2374|2365.7|2373.22|2364.92|2375.92|2367.62|2372.5|2364.2|621
1757407500000|2025-09-09 08:45:00|2373.2|2364.9|2366.46|2358.16|2379.49|2371.19|2365.49|2357.19|693
1757407800000|2025-09-09 08:50:00|2366.45|2358.15|2367.47|2359.17|2369.4|2361.1|2365.3|2357|616
1757408100000|2025-09-09 08:55:00|2367.48|2359.18|2373.46|2365.16|2373.47|2365.17|2366.97|2358.67|663
1757408400000|2025-09-09 09:00:00|2373.47|2365.17|2367.51|2359.21|2374.9|2366.6|2366.87|2358.57|798
1757408700000|2025-09-09 09:05:00|2367.54|2359.24|2367.13|2358.83|2372.1|2363.8|2366.35|2358.05|538
1757409000000|2025-09-09 09:10:00|2367.17|2358.87|2370.64|2362.34|2370.81|2362.51|2366.55|2358.25|724
1757409300000|2025-09-09 09:15:00|2370.6|2362.3|2380.95|2372.65|2383.5|2375.2|2370.57|2362.27|694
1757409600000|2025-09-09 09:20:00|2380.9|2372.6|2373.96|2365.66|2385.45|2377.15|2373.63|2365.33|574
1757409900000|2025-09-09 09:25:00|2373.92|2365.62|2375.5|2367.2|2376.81|2368.51|2372.4|2364.1|609
1757410200000|2025-09-09 09:30:00|2375.53|2367.23|2373.26|2364.96|2376.45|2368.15|2372.4|2364.1|631
1757410500000|2025-09-09 09:35:00|2373.31|2365.01|2375.54|2367.24|2377.08|2368.78|2373.31|2365.01|535
1757410800000|2025-09-09 09:40:00|2375.52|2367.22|2374.9|2366.6|2377.4|2369.1|2372.28|2363.98|641
1757411100000|2025-09-09 09:45:00|2374.78|2366.48|2369.53|2361.23|2376.08|2367.78|2369.45|2361.15|633
1757411400000|2025-09-09 09:50:00|2369.5|2361.2|2369.13|2360.83|2370.52|2362.22|2368.06|2359.76|536
1757411700000|2025-09-09 09:55:00|2369.11|2360.81|2368.55|2360.25|2370.22|2361.92|2367.73|2359.43|428
1757412000000|2025-09-09 10:00:00|2368.62|2360.32|2374|2365.7|2374.5|2366.2|2368.45|2360.15|614
1757412300000|2025-09-09 10:05:00|2374.06|2365.76|2379.25|2370.95|2379.37|2371.07|2373.9|2365.6|435
1757412600000|2025-09-09 10:10:00|2378.74|2370.44|2376|2367.7|2381.35|2373.05|2375.5|2367.2|651
1757412900000|2025-09-09 10:15:00|2376.08|2367.78|2376.46|2368.16|2378.48|2370.18|2373.86|2365.56|653
1757413200000|2025-09-09 10:20:00|2376.44|2368.14|2369.52|2361.22|2378.32|2370.02|2369|2360.7|745
1757413500000|2025-09-09 10:25:00|2369.37|2361.07|2366.55|2358.25|2372.77|2364.47|2366.55|2358.25|636
1757413800000|2025-09-09 10:30:00|2366.63|2358.33|2368.91|2360.61|2369.55|2361.25|2364.4|2356.1|846
1757414100000|2025-09-09 10:35:00|2368.9|2360.6|2368.44|2360.14|2369.72|2361.42|2366.52|2358.22|696
1757414400000|2025-09-09 10:40:00|2368.36|2360.06|2377.62|2369.32|2378.42|2370.12|2368.01|2359.71|590
1757414700000|2025-09-09 10:45:00|2377.66|2369.36|2377.41|2369.11|2378.28|2369.98|2371.57|2363.27|701
1757415000000|2025-09-09 10:50:00|2377.44|2369.14|2366.23|2357.93|2377.44|2369.14|2364.76|2356.46|787
1757415300000|2025-09-09 10:55:00|2366.24|2357.94|2368.38|2360.08|2369.45|2361.15|2364.8|2356.5|737
1757415600000|2025-09-09 11:00:00|2368.31|2360.01|2367.91|2359.61|2369.4|2361.1|2364.65|2356.35|737
1757415900000|2025-09-09 11:05:00|2367.94|2359.64|2369.25|2360.95|2371.05|2362.75|2366.6|2358.3|720
1757416200000|2025-09-09 11:10:00|2369.28|2360.98|2367.1|2358.8|2370.61|2362.31|2367.01|2358.71|784
1757416500000|2025-09-09 11:15:00|2367.05|2358.75|2365.7|2357.4|2369.67|2361.37|2363.13|2354.83|703
1757416800000|2025-09-09 11:20:00|2365.62|2357.32|2371.93|2363.63|2373.11|2364.81|2363.56|2355.26|753
1757417100000|2025-09-09 11:25:00|2371.95|2363.65|2371.46|2363.16|2373.19|2364.89|2369.93|2361.63|707
1757417400000|2025-09-09 11:30:00|2371.45|2363.15|2366.63|2358.33|2372.42|2364.12|2366.43|2358.13|825
1757417700000|2025-09-09 11:35:00|2366.61|2358.31|2365.43|2357.13|2367.69|2359.39|2364.33|2356.03|709
1757418000000|2025-09-09 11:40:00|2365.47|2357.17|2363.7|2355.4|2369.82|2361.52|2362.49|2354.19|747
1757418300000|2025-09-09 11:45:00|2363.71|2355.41|2365.05|2356.75|2368.94|2360.64|2363.63|2355.33|835
1757418600000|2025-09-09 11:50:00|2364.95|2356.65|2358.69|2350.39|2365.62|2357.32|2358.65|2350.35|804
1757418900000|2025-09-09 11:55:00|2358.73|2350.43|2356.23|2347.93|2359|2350.7|2355.58|2347.28|712
1757419200000|2025-09-09 12:00:00|2356.28|2347.98|2357.43|2349.13|2357.43|2349.13|2349.48|2341.18|923
1757419500000|2025-09-09 12:05:00|2357.21|2348.91|2364.54|2356.24|2366.49|2358.19|2356.74|2348.44|817
1757419800000|2025-09-09 12:10:00|2364.51|2356.21|2369.45|2361.15|2372.67|2364.37|2364.51|2356.21|815
1757420100000|2025-09-09 12:15:00|2369.37|2361.07|2376.1|2367.8|2376.69|2368.39|2368.49|2360.19|825
1757420400000|2025-09-09 12:20:00|2376.15|2367.85|2374.47|2366.17|2379.61|2371.31|2374.4|2366.1|835
1757420700000|2025-09-09 12:25:00|2374.54|2366.24|2378.76|2370.46|2379.6|2371.3|2374.44|2366.14|886
1757421000000|2025-09-09 12:30:00|2378.75|2370.45|2370.38|2362.08|2378.99|2370.69|2369.99|2361.69|955
1757421300000|2025-09-09 12:35:00|2370.32|2362.02|2365.45|2357.15|2373.45|2365.15|2362.05|2353.75|945
1757421600000|2025-09-09 12:40:00|2365.38|2357.08|2355.35|2347.05|2365.52|2357.22|2354.94|2346.64|976
1757421900000|2025-09-09 12:45:00|2355.3|2347|2360.4|2352.1|2361.68|2353.38|2354.98|2346.68|889
1757422200000|2025-09-09 12:50:00|2360.32|2352.02|2371.79|2363.49|2372.82|2364.52|2358.45|2350.15|882
1757422500000|2025-09-09 12:55:00|2371.61|2363.31|2370.07|2361.77|2375.39|2367.09|2370.07|2361.77|847
1757422800000|2025-09-09 13:00:00|2369.98|2361.68|2365.59|2357.29|2374.9|2366.6|2361.65|2353.35|957
1757423100000|2025-09-09 13:05:00|2365.68|2357.38|2366.75|2358.45|2369.46|2361.16|2359.82|2351.52|1002
1757423400000|2025-09-09 13:10:00|2366.83|2358.53|2370.88|2362.58|2371.11|2362.81|2357.92|2349.62|852
1757423700000|2025-09-09 13:15:00|2370.55|2362.25|2355.66|2347.36|2370.65|2362.35|2353.64|2345.34|864
1757424000000|2025-09-09 13:20:00|2355.33|2347.03|2354.2|2345.9|2359.56|2351.26|2350.98|2342.68|947
1757424300000|2025-09-09 13:25:00|2354.16|2345.86|2364.13|2355.83|2365.02|2356.72|2354.16|2345.86|886
1757424600000|2025-09-09 13:30:00|2364.02|2355.72|2357.54|2349.24|2367.65|2359.35|2356.2|2347.9|1041
1757424900000|2025-09-09 13:35:00|2357.55|2349.25|2360.78|2352.48|2368.67|2360.37|2356.4|2348.1|1004
1757425200000|2025-09-09 13:40:00|2361.38|2353.08|2368.73|2360.43|2369.35|2361.05|2361.33|2353.03|892
1757425500000|2025-09-09 13:45:00|2368.55|2360.25|2364.49|2356.19|2369.49|2361.19|2364|2355.7|901
1757425800000|2025-09-09 13:50:00|2364.52|2356.22|2365.18|2356.88|2369.35|2361.05|2361.48|2353.18|929
1757426100000|2025-09-09 13:55:00|2365.23|2356.93|2362.25|2353.95|2367.66|2359.36|2360.65|2352.35|833
1757426400000|2025-09-09 14:00:00|2361.78|2353.48|2341.72|2333.42|2371.35|2363.05|2331.63|2323.33|1136
1757426700000|2025-09-09 14:05:00|2341.75|2333.45|2341.84|2333.54|2348.02|2339.72|2333.06|2324.76|1052
1757427000000|2025-09-09 14:10:00|2341.77|2333.47|2357.05|2348.75|2358|2349.7|2340.96|2332.66|995
1757427300000|2025-09-09 14:15:00|2357.31|2349.01|2350.34|2342.04|2357.8|2349.5|2345.23|2336.93|986
1757427600000|2025-09-09 14:20:00|2350.35|2342.05|2342.53|2334.23|2351.31|2343.01|2339.56|2331.26|971
1757427900000|2025-09-09 14:25:00|2342.48|2334.18|2345.3|2337|2348.23|2339.93|2335.59|2327.29|935
1757428200000|2025-09-09 14:30:00|2345.17|2336.87|2316.25|2307.95|2345.17|2336.87|2315.14|2306.84|987
1757428500000|2025-09-09 14:35:00|2316.71|2308.41|2322.32|2314.02|2322.64|2314.34|2306.65|2298.35|1064
1757428800000|2025-09-09 14:40:00|2322.3|2314|2317.12|2308.82|2322.97|2314.67|2313.55|2305.25|997
1757429100000|2025-09-09 14:45:00|2317.1|2308.8|2326.29|2317.99|2328.7|2320.4|2314.89|2306.59|1052
1757429400000|2025-09-09 14:50:00|2326.26|2317.96|2329.75|2321.45|2329.75|2321.45|2316.38|2308.08|1076
1757429700000|2025-09-09 14:55:00|2329.72|2321.42|2323.84|2315.54|2330.19|2321.89|2322.23|2313.93|902
1757430000000|2025-09-09 15:00:00|2323.68|2315.38|2322.92|2314.62|2328.35|2320.05|2319.37|2311.07|995
1757430300000|2025-09-09 15:05:00|2322.96|2314.66|2315.31|2307.01|2322.97|2314.67|2314.2|2305.9|988
1757430600000|2025-09-09 15:10:00|2314.95|2306.65|2310.25|2301.95|2314.95|2306.65|2308.6|2300.3|999
1757430900000|2025-09-09 15:15:00|2310.42|2302.12|2302.83|2294.53|2315.74|2307.44|2301.19|2292.89|1048
1757431200000|2025-09-09 15:20:00|2302.9|2294.6|2304.4|2296.1|2305.62|2297.32|2298.76|2290.46|990
1757431500000|2025-09-09 15:25:00|2304.21|2295.91|2301.99|2293.69|2304.5|2296.2|2299.59|2291.29|930
1757431800000|2025-09-09 15:30:00|2302.07|2293.77|2304.22|2295.92|2304.47|2296.17|2295.58|2287.28|953
1757432100000|2025-09-09 15:35:00|2304.27|2295.97|2293.36|2285.06|2304.4|2296.1|2292.48|2284.18|988
1757432400000|2025-09-09 15:40:00|2293.38|2285.08|2290.46|2282.16|2294.06|2285.76|2289.42|2281.12|833
1757432700000|2025-09-09 15:45:00|2290.43|2282.13|2291.17|2282.87|2294.68|2286.38|2289.45|2281.15|965
1757433000000|2025-09-09 15:50:00|2291.24|2282.94|2301.61|2293.31|2302.3|2294|2287.3|2279|886
1757433300000|2025-09-09 15:55:00|2301.56|2293.26|2297.3|2289|2302.7|2294.4|2296.69|2288.39|858
1757433600000|2025-09-09 16:00:00|2297.29|2288.99|2300.23|2291.93|2302.03|2293.73|2296.62|2288.32|888
1757433900000|2025-09-09 16:05:00|2300.24|2291.94|2290.73|2282.43|2300.37|2292.07|2290.73|2282.43|911
1757434200000|2025-09-09 16:10:00|2290.75|2282.45|2300.74|2292.44|2301.12|2292.82|2289|2280.7|750
1757434500000|2025-09-09 16:15:00|2300.68|2292.38|2296.8|2288.5|2304.95|2296.65|2296.46|2288.16|797
1757434800000|2025-09-09 16:20:00|2296.9|2288.6|2296.42|2288.12|2297.72|2289.42|2292.62|2284.32|867
1757435100000|2025-09-09 16:25:00|2296.47|2288.17|2291.17|2282.87|2300.75|2292.45|2290.65|2282.35|908
1757435400000|2025-09-09 16:30:00|2291.14|2282.84|2301.89|2293.59|2302.03|2293.73|2290.08|2281.78|936
1757435700000|2025-09-09 16:35:00|2301.9|2293.6|2297.5|2289.2|2302.28|2293.98|2296.34|2288.04|753
1757436000000|2025-09-09 16:40:00|2297.58|2289.28|2301.68|2293.38|2302.59|2294.29|2296.73|2288.43|774
1757436300000|2025-09-09 16:45:00|2301.84|2293.54|2298.35|2290.05|2303.16|2294.86|2298.2|2289.9|849
1757436600000|2025-09-09 16:50:00|2298.3|2290|2299.17|2290.87|2299.63|2291.33|2296.38|2288.08|954
1757436900000|2025-09-09 16:55:00|2298.8|2290.5|2301.55|2293.25|2302.29|2293.99|2297.44|2289.14|720
1757437200000|2025-09-09 17:00:00|2301.66|2293.36|2307.84|2299.54|2307.89|2299.59|2300.84|2292.54|843
1757437500000|2025-09-09 17:05:00|2307.81|2299.51|2309.37|2301.07|2309.39|2301.09|2303.59|2295.29|918
1757437800000|2025-09-09 17:10:00|2309.42|2301.12|2310.2|2301.9|2311.96|2303.66|2308.59|2300.29|933
1757438100000|2025-09-09 17:15:00|2310.24|2301.94|2303.05|2294.75|2310.53|2302.23|2302.92|2294.62|840
1757438400000|2025-09-09 17:20:00|2303.08|2294.78|2303.08|2294.78|2303.43|2295.13|2300|2291.7|724
1757438700000|2025-09-09 17:25:00|2303.17|2294.87|2301.89|2293.59|2305.72|2297.42|2301.65|2293.35|909
1757439000000|2025-09-09 17:30:00|2302.24|2293.94|2300.68|2292.38|2305.4|2297.1|2300.54|2292.24|736
1757439300000|2025-09-09 17:35:00|2300.59|2292.29|2297.55|2289.25|2300.74|2292.44|2294.35|2286.05|905
1757439600000|2025-09-09 17:40:00|2297.37|2289.07|2302.6|2294.3|2303.69|2295.39|2296.63|2288.33|839
1757439900000|2025-09-09 17:45:00|2302.71|2294.41|2301.68|2293.38|2304.67|2296.37|2299.4|2291.1|753
1757440200000|2025-09-09 17:50:00|2301.65|2293.35|2299.75|2291.45|2301.67|2293.37|2298.81|2290.51|902
1757440500000|2025-09-09 17:55:00|2299.6|2291.3|2299.27|2290.97|2301.18|2292.88|2298.6|2290.3|962
1757440800000|2025-09-09 18:00:00|2299.3|2291|2296.55|2288.25|2300.6|2292.3|2294.47|2286.17|848
1757441100000|2025-09-09 18:05:00|2296.61|2288.31|2298.53|2290.23|2298.61|2290.31|2295.21|2286.91|801
1757441400000|2025-09-09 18:10:00|2298.48|2290.18|2297.12|2288.82|2298.6|2290.3|2294.14|2285.84|719
1757441700000|2025-09-09 18:15:00|2297.04|2288.74|2301.75|2293.45|2303.31|2295.01|2296.69|2288.39|816
1757442000000|2025-09-09 18:20:00|2301.74|2293.44|2307.57|2299.27|2307.6|2299.3|2301.53|2293.23|876
1757442300000|2025-09-09 18:25:00|2307.59|2299.29|2308.76|2300.46|2309.56|2301.26|2307.39|2299.09|1014
1757442600000|2025-09-09 18:30:00|2308.77|2300.47|2304.62|2296.32|2309.09|2300.79|2302.51|2294.21|718
1757442900000|2025-09-09 18:35:00|2304.66|2296.36|2300.76|2292.46|2305.45|2297.15|2300.54|2292.24|1012
1757443200000|2025-09-09 18:40:00|2300.75|2292.45|2301.5|2293.2|2304.4|2296.1|2300.45|2292.15|578
1757443500000|2025-09-09 18:45:00|2301.45|2293.15|2300.65|2292.35|2304.57|2296.27|2300.4|2292.1|695
1757443800000|2025-09-09 18:50:00|2300.63|2292.33|2303.56|2295.26|2305.06|2296.76|2299.61|2291.31|539
1757444100000|2025-09-09 18:55:00|2303.6|2295.3|2303.06|2294.76|2305.7|2297.4|2301.74|2293.44|609
1757444400000|2025-09-09 19:00:00|2303.02|2294.72|2302.8|2294.5|2303.45|2295.15|2300.78|2292.48|509
1757444700000|2025-09-09 19:05:00|2302.81|2294.51|2302.53|2294.23|2304.4|2296.1|2301.84|2293.54|546
1757445000000|2025-09-09 19:10:00|2302.48|2294.18|2301.04|2292.74|2303.99|2295.69|2301.04|2292.74|613
1757445300000|2025-09-09 19:15:00|2301|2292.7|2300.56|2292.26|2301.08|2292.78|2297.06|2288.76|565
1757445600000|2025-09-09 19:20:00|2300.57|2292.27|2305.45|2297.15|2306.68|2298.38|2300.19|2291.89|671
1757445900000|2025-09-09 19:25:00|2305.51|2297.21|2313.67|2305.37|2313.67|2305.37|2305.48|2297.18|553
1757446200000|2025-09-09 19:30:00|2313.72|2305.42|2310.11|2301.81|2313.72|2305.42|2306.65|2298.35|718
1757446500000|2025-09-09 19:35:00|2310.13|2301.83|2309.92|2301.62|2311.53|2303.23|2309.55|2301.25|771
1757446800000|2025-09-09 19:40:00|2309.9|2301.6|2310.75|2302.45|2310.87|2302.57|2308.7|2300.4|1042
1757447100000|2025-09-09 19:45:00|2310.77|2302.47|2312.61|2304.31|2313.4|2305.1|2309.87|2301.57|799
1757447400000|2025-09-09 19:50:00|2312.55|2304.25|2313|2304.7|2314.52|2306.22|2312.48|2304.18|812
1757447700000|2025-09-09 19:55:00|2312.98|2304.68|2311.48|2303.18|2314.43|2306.13|2310.8|2302.5|834
1757448000000|2025-09-09 20:00:00|2311.38|2303.08|2309.47|2301.17|2315.25|2306.95|2308.91|2300.61|783
1757448300000|2025-09-09 20:05:00|2309.45|2301.15|2309.27|2300.97|2312.67|2304.37|2308.51|2300.21|837
1757448600000|2025-09-09 20:10:00|2309.31|2301.01|2305.98|2297.68|2309.4|2301.1|2305.05|2296.75|737
1757448900000|2025-09-09 20:15:00|2305.92|2297.62|2306.99|2298.69|2307.7|2299.4|2302.95|2294.65|689
1757449200000|2025-09-09 20:20:00|2306.95|2298.65|2308.35|2300.05|2309.35|2301.05|2306.76|2298.46|826
1757449500000|2025-09-09 20:25:00|2308.45|2300.15|2303.3|2295|2308.52|2300.22|2303.15|2294.85|970
1757449800000|2025-09-09 20:30:00|2303.28|2294.98|2305.65|2297.35|2308.77|2300.47|2303.28|2294.98|745
1757450100000|2025-09-09 20:35:00|2305.61|2297.31|2304.75|2296.45|2307.1|2298.8|2304.67|2296.37|914
1757450400000|2025-09-09 20:40:00|2304.74|2296.44|2304.4|2296.1|2304.76|2296.46|2300.95|2292.65|769
1757450700000|2025-09-09 20:45:00|2304.35|2296.05|2309.7|2301.4|2310.12|2301.82|2303.56|2295.26|673
1757451000000|2025-09-09 20:50:00|2309.85|2301.55|2308.63|2300.33|2311.62|2303.32|2305.65|2297.35|838
1757451300000|2025-09-09 20:55:00|2308.6|2300.3|2314.34|2306.04|2314.89|2306.59|2307.45|2299.15|878
1757451600000|2025-09-09 21:00:00|2314.13|2305.83|2314.49|2306.19|2314.57|2306.27|2308.72|2300.42|791
1757451900000|2025-09-09 21:05:00|2314.48|2306.18|2318.4|2310.1|2318.58|2310.28|2314.4|2306.1|844
1757452200000|2025-09-09 21:10:00|2318.39|2310.09|2320.53|2312.23|2323.59|2315.29|2318.33|2310.03|632
1757452500000|2025-09-09 21:15:00|2320.59|2312.29|2318.34|2310.04|2323.49|2315.19|2315.86|2307.56|706
1757452800000|2025-09-09 21:20:00|2318.31|2310.01|2315.8|2307.5|2318.58|2310.28|2314.51|2306.21|776
1757453100000|2025-09-09 21:25:00|2315.72|2307.42|2305.86|2297.56|2315.73|2307.43|2305.72|2297.42|723
1757453400000|2025-09-09 21:30:00|2305.81|2297.51|2309.59|2301.29|2310.52|2302.22|2304.42|2296.12|862
1757453700000|2025-09-09 21:35:00|2309.56|2301.26|2309.4|2301.1|2309.69|2301.39|2308.3|2300|946
1757454000000|2025-09-09 21:40:00|2309.36|2301.06|2307.74|2299.44|2309.52|2301.22|2307.46|2299.16|948
1757454300000|2025-09-09 21:45:00|2307.73|2299.43|2307.47|2299.17|2307.75|2299.45|2304.39|2296.09|832
1757454600000|2025-09-09 21:50:00|2307.45|2299.15|2305.61|2297.31|2308.53|2300.23|2305.59|2297.29|1040
1757454900000|2025-09-09 21:55:00|2305.62|2297.32|2303.6|2295.3|2305.72|2297.42|2302.71|2294.41|814
1757455200000|2025-09-09 22:00:00|2303.72|2295.42|2303.09|2294.79|2306.65|2298.35|2301.65|2293.35|772
1757455500000|2025-09-09 22:05:00|2303.08|2294.78|2309.14|2300.84|2309.42|2301.12|2299.8|2291.5|654
1757455800000|2025-09-09 22:10:00|2309.1|2300.8|2311.51|2303.21|2313.35|2305.05|2308.46|2300.16|670
1757456100000|2025-09-09 22:15:00|2311.53|2303.23|2311.65|2303.35|2312.6|2304.3|2310.35|2302.05|681
1757456400000|2025-09-09 22:20:00|2311.7|2303.4|2310.7|2302.4|2311.82|2303.52|2308.39|2300.09|638
1757456700000|2025-09-09 22:25:00|2310.69|2302.39|2309.08|2300.78|2311.65|2303.35|2308.85|2300.55|713
1757457000000|2025-09-09 22:30:00|2309.05|2300.75|2311.75|2303.45|2312.7|2304.4|2308.95|2300.65|551
1757457300000|2025-09-09 22:35:00|2311.84|2303.54|2308.49|2300.19|2312.7|2304.4|2307.9|2299.6|666
1757457600000|2025-09-09 22:40:00|2308.45|2300.15|2313.5|2305.2|2313.65|2305.35|2307.86|2299.56|587
1757457900000|2025-09-09 22:45:00|2313.49|2305.19|2312.55|2304.25|2313.8|2305.5|2310.87|2302.57|650
1757458200000|2025-09-09 22:50:00|2312.45|2304.15|2315.53|2307.23|2316.59|2308.29|2312.24|2303.94|666
1757458500000|2025-09-09 22:55:00|2315.57|2307.27|2315.34|2307.04|2315.57|2307.27|2313.63|2305.33|503
1757458800000|2025-09-09 23:00:00|2315.38|2307.08|2311.95|2303.65|2315.65|2307.35|2311.42|2303.12|711
1757459100000|2025-09-09 23:05:00|2312.01|2303.71|2311.67|2303.37|2312.98|2304.68|2309.98|2301.68|598
1757459400000|2025-09-09 23:10:00|2311.65|2303.35|2311.63|2303.33|2315.29|2306.99|2310.09|2301.79|612
1757459700000|2025-09-09 23:15:00|2311.65|2303.35|2307.17|2298.87|2312.68|2304.38|2306.89|2298.59|734
1757460000000|2025-09-09 23:20:00|2307.44|2299.14|2311.7|2303.4|2311.73|2303.43|2305.64|2297.34|510
1757460300000|2025-09-09 23:25:00|2311.71|2303.41|2310.3|2302|2311.88|2303.58|2309.27|2300.97|712
1757460600000|2025-09-09 23:30:00|2310.37|2302.07|2308.86|2300.56|2313.63|2305.33|2308.3|2300|623
1757460900000|2025-09-09 23:35:00|2308.84|2300.54|2311.59|2303.29|2313.7|2305.4|2307.72|2299.42|606
1757461200000|2025-09-09 23:40:00|2311.66|2303.36|2314.16|2305.86|2314.18|2305.88|2310.52|2302.22|679
1757461500000|2025-09-09 23:45:00|2314.15|2305.85|2310.42|2302.12|2314.66|2306.36|2308.75|2300.45|753
1757461800000|2025-09-09 23:50:00|2310.37|2302.07|2309.93|2301.63|2311.17|2302.87|2309.53|2301.23|764
1757462100000|2025-09-09 23:55:00|2309.99|2301.69|2309.3|2301|2310.45|2302.15|2307.99|2299.69|873
1757462400000|2025-09-10 00:00:00|2309.39|2301.09|2312.81|2304.51|2312.86|2304.56|2308.5|2300.2|603
1757462700000|2025-09-10 00:05:00|2312.84|2304.54|2307.59|2299.29|2313.63|2305.33|2306.83|2298.53|671
1757463000000|2025-09-10 00:10:00|2307.6|2299.3|2307.65|2299.35|2310.59|2302.29|2306.2|2297.9|714
1757463300000|2025-09-10 00:15:00|2307.68|2299.38|2302.88|2294.58|2307.68|2299.38|2301.74|2293.44|736
1757463600000|2025-09-10 00:20:00|2302.83|2294.53|2302.33|2294.03|2302.98|2294.68|2300.44|2292.14|722
1757463900000|2025-09-10 00:25:00|2302.3|2294|2298.57|2290.27|2302.65|2294.35|2297.77|2289.47|773
1757464200000|2025-09-10 00:30:00|2298.56|2290.26|2299.74|2291.44|2301.2|2292.9|2297.09|2288.79|605
1757464500000|2025-09-10 00:35:00|2299.78|2291.48|2307.11|2298.81|2311.03|2302.73|2299.34|2291.04|747
1757464800000|2025-09-10 00:40:00|2307.1|2298.8|2308.25|2299.95|2309.07|2300.77|2305.18|2296.88|556
1757465100000|2025-09-10 00:45:00|2308.23|2299.93|2300.87|2292.57|2308.96|2300.66|2300.27|2291.97|514
1757465400000|2025-09-10 00:50:00|2300.81|2292.51|2296.68|2288.38|2300.87|2292.57|2296.5|2288.2|595
1757465700000|2025-09-10 00:55:00|2296.79|2288.49|2295.35|2287.05|2297.85|2289.55|2293.36|2285.06|569
1757466000000|2025-09-10 01:00:00|2295.23|2286.93|2296.83|2288.53|2298.25|2289.95|2294.14|2285.84|592
1757466300000|2025-09-10 01:05:00|2296.81|2288.51|2298.81|2290.51|2298.81|2290.51|2293.47|2285.17|558
1757466600000|2025-09-10 01:10:00|2298.75|2290.45|2299.9|2291.6|2299.98|2291.68|2295.48|2287.18|581
1757466900000|2025-09-10 01:15:00|2299.85|2291.55|2305.15|2296.85|2306.5|2298.2|2299.85|2291.55|616
1757467200000|2025-09-10 01:20:00|2305.05|2296.75|2303.8|2295.5|2306.8|2298.5|2303.25|2294.95|782
1757467500000|2025-09-10 01:25:00|2303.68|2295.38|2304.15|2295.85|2306.25|2297.95|2303.17|2294.87|698
1757467800000|2025-09-10 01:30:00|2304.08|2295.78|2309.14|2300.84|2309.2|2300.9|2304.04|2295.74|650
1757468100000|2025-09-10 01:35:00|2309.13|2300.83|2307.46|2299.16|2311.96|2303.66|2307.37|2299.07|545
1757468400000|2025-09-10 01:40:00|2307.39|2299.09|2308.55|2300.25|2308.8|2300.5|2304.87|2296.57|476
1757468700000|2025-09-10 01:45:00|2308.5|2300.2|2307.04|2298.74|2309.67|2301.37|2304.15|2295.85|516
1757469000000|2025-09-10 01:50:00|2307.1|2298.8|2307.72|2299.42|2309.67|2301.37|2305.59|2297.29|442
1757469300000|2025-09-10 01:55:00|2307.64|2299.34|2309.94|2301.64|2310.45|2302.15|2306.09|2297.79|285
1757469600000|2025-09-10 02:00:00|2309.95|2301.65|2317.95|2309.65|2320.8|2312.5|2309.89|2301.59|543
1757469900000|2025-09-10 02:05:00|2317.9|2309.6|2317.85|2309.55|2320.24|2311.94|2313.1|2304.8|501
1757470200000|2025-09-10 02:10:00|2317.95|2309.65|2322.2|2313.9|2323.4|2315.1|2316.96|2308.66|581
1757470500000|2025-09-10 02:15:00|2322.1|2313.8|2319.95|2311.65|2322.58|2314.28|2317.3|2309|549
1757470800000|2025-09-10 02:20:00|2320.1|2311.8|2330.64|2322.34|2331.34|2323.04|2320|2311.7|564
1757471100000|2025-09-10 02:25:00|2330.51|2322.21|2336.9|2328.6|2337.9|2329.6|2330.51|2322.21|640
1757471400000|2025-09-10 02:30:00|2336.83|2328.53|2342.25|2333.95|2343.18|2334.88|2332.96|2324.66|448
1757471700000|2025-09-10 02:35:00|2342.44|2334.14|2337.62|2329.32|2346|2337.7|2337.3|2329|606
1757472000000|2025-09-10 02:40:00|2337.22|2328.92|2341.79|2333.49|2343.03|2334.73|2337.17|2328.87|665
1757472300000|2025-09-10 02:45:00|2341.85|2333.55|2342.25|2333.95|2343.23|2334.93|2338.25|2329.95|572
1757472600000|2025-09-10 02:50:00|2342.4|2334.1|2340.5|2332.2|2345.76|2337.46|2340.5|2332.2|555
1757472900000|2025-09-10 02:55:00|2340.91|2332.61|2339.9|2331.6|2341.15|2332.85|2336.98|2328.68|458
1757473200000|2025-09-10 03:00:00|2339.8|2331.5|2331.29|2322.99|2339.9|2331.6|2330.06|2321.76|547
1757473500000|2025-09-10 03:05:00|2331.24|2322.94|2329.97|2321.67|2333.97|2325.67|2329.59|2321.29|467
1757473800000|2025-09-10 03:10:00|2329.88|2321.58|2334.35|2326.05|2334.45|2326.15|2328.95|2320.65|565
1757474100000|2025-09-10 03:15:00|2334.45|2326.15|2337.3|2329|2339.35|2331.05|2334.03|2325.73|601
1757474400000|2025-09-10 03:20:00|2337.15|2328.85|2337.97|2329.67|2342.42|2334.12|2336.34|2328.04|592
1757474700000|2025-09-10 03:25:00|2337.99|2329.69|2330.13|2321.83|2338.2|2329.9|2329.95|2321.65|478
1757475000000|2025-09-10 03:30:00|2330.14|2321.84|2339.8|2331.5|2343.81|2335.51|2330.11|2321.81|528
1757475300000|2025-09-10 03:35:00|2339.9|2331.6|2338.93|2330.63|2341.65|2333.35|2336.89|2328.59|466
1757475600000|2025-09-10 03:40:00|2338.95|2330.65|2340|2331.7|2340.23|2331.93|2330.93|2322.63|416
1757475900000|2025-09-10 03:45:00|2340.2|2331.9|2342.9|2334.6|2346.05|2337.75|2340.2|2331.9|342
1757476200000|2025-09-10 03:50:00|2342.8|2334.5|2342.95|2334.65|2344.5|2336.2|2339.93|2331.63|412
1757476500000|2025-09-10 03:55:00|2342.55|2334.25|2343.93|2335.63|2344.05|2335.75|2339.98|2331.68|255
1757476800000|2025-09-10 04:00:00|2343.92|2335.62|2340.85|2332.55|2344.2|2335.9|2339.18|2330.88|397
1757477100000|2025-09-10 04:05:00|2341.05|2332.75|2336.15|2327.85|2341.12|2332.82|2335.55|2327.25|339
1757477400000|2025-09-10 04:10:00|2336.1|2327.8|2338.08|2329.78|2338.8|2330.5|2335.28|2326.98|235
1757477700000|2025-09-10 04:15:00|2337.85|2329.55|2336.29|2327.99|2340.65|2332.35|2336.1|2327.8|444
1757478000000|2025-09-10 04:20:00|2336.27|2327.97|2332.67|2324.37|2336.64|2328.34|2332.16|2323.86|302
1757478300000|2025-09-10 04:25:00|2332.57|2324.27|2337.1|2328.8|2337.29|2328.99|2331.65|2323.35|346
1757478600000|2025-09-10 04:30:00|2337.05|2328.75|2333.85|2325.55|2339.71|2331.41|2332.15|2323.85|466
1757478900000|2025-09-10 04:35:00|2333.9|2325.6|2332.3|2324|2337.7|2329.4|2332.11|2323.81|332
1757479200000|2025-09-10 04:40:00|2332.57|2324.27|2328.29|2319.99|2332.74|2324.44|2326.93|2318.63|345
1757479500000|2025-09-10 04:45:00|2328.25|2319.95|2326.55|2318.25|2328.3|2320|2325.93|2317.63|388
1757479800000|2025-09-10 04:50:00|2326.56|2318.26|2330.55|2322.25|2330.85|2322.55|2326.18|2317.88|327
1757480100000|2025-09-10 04:55:00|2330.05|2321.75|2332.15|2323.85|2334.18|2325.88|2329.98|2321.68|294
1757480400000|2025-09-10 05:00:00|2332.1|2323.8|2327.32|2319.02|2332.1|2323.8|2326.67|2318.37|364
1757480700000|2025-09-10 05:05:00|2327.29|2318.99|2326.2|2317.9|2331.85|2323.55|2322.89|2314.59|449
1757481000000|2025-09-10 05:10:00|2326.25|2317.95|2327.82|2319.52|2328.11|2319.81|2323.85|2315.55|513
1757481300000|2025-09-10 05:15:00|2327.8|2319.5|2320.3|2312|2328.62|2320.32|2319.85|2311.55|499
1757481600000|2025-09-10 05:20:00|2320.35|2312.05|2323.98|2315.68|2324.85|2316.55|2319.2|2310.9|612
1757481900000|2025-09-10 05:25:00|2324|2315.7|2333.1|2324.8|2333.3|2325|2323.25|2314.95|558
1757482200000|2025-09-10 05:30:00|2333.04|2324.74|2337.6|2329.3|2337.65|2329.35|2330.95|2322.65|621
1757482500000|2025-09-10 05:35:00|2337.45|2329.15|2343.03|2334.73|2343.1|2334.8|2336.95|2328.65|409
1757482800000|2025-09-10 05:40:00|2342.98|2334.68|2345.77|2337.47|2347.75|2339.45|2341.1|2332.8|345
1757483100000|2025-09-10 05:45:00|2345.64|2337.34|2346.98|2338.68|2347.71|2339.41|2342.96|2334.66|385
1757483400000|2025-09-10 05:50:00|2346.92|2338.62|2335.2|2326.9|2349.33|2341.03|2333.31|2325.01|494
1757483700000|2025-09-10 05:55:00|2335.83|2327.53|2343.95|2335.65|2344.1|2335.8|2333.5|2325.2|597
1757484000000|2025-09-10 06:00:00|2343.85|2335.55|2343.61|2335.31|2344.56|2336.26|2339.2|2330.9|467
1757484300000|2025-09-10 06:05:00|2343.55|2335.25|2336.05|2327.75|2343.98|2335.68|2334.3|2326|534
1757484600000|2025-09-10 06:10:00|2336.08|2327.78|2338.73|2330.43|2339.65|2331.35|2333.87|2325.57|649
1757484900000|2025-09-10 06:15:00|2338.68|2330.38|2340.18|2331.88|2344.05|2335.75|2337.15|2328.85|509
1757485200000|2025-09-10 06:20:00|2340.13|2331.83|2339.13|2330.83|2344.48|2336.18|2338.8|2330.5|553
1757485500000|2025-09-10 06:25:00|2339.17|2330.87|2346.88|2338.58|2347.85|2339.55|2338.81|2330.51|527
1757485800000|2025-09-10 06:30:00|2346.73|2338.43|2346.8|2338.5|2349.65|2341.35|2344.9|2336.6|510
1757486100000|2025-09-10 06:35:00|2346.83|2338.53|2349.93|2341.63|2350.68|2342.38|2344.85|2336.55|495
1757486400000|2025-09-10 06:40:00|2349.98|2341.68|2354.56|2346.26|2354.65|2346.35|2349.93|2341.63|498
1757486700000|2025-09-10 06:45:00|2354.65|2346.35|2357.78|2349.48|2358.65|2350.35|2354.4|2346.1|439
1757487000000|2025-09-10 06:50:00|2357.74|2349.44|2359.23|2350.93|2362.74|2354.44|2356.75|2348.45|410
1757487300000|2025-09-10 06:55:00|2359.18|2350.88|2359.45|2351.15|2361.2|2352.9|2356.93|2348.63|631
1757487600000|2025-09-10 07:00:00|2359.55|2351.25|2359.3|2351|2361|2352.7|2356.57|2348.27|612
1757487900000|2025-09-10 07:05:00|2359.4|2351.1|2359.8|2351.5|2360.1|2351.8|2356|2347.7|432
1757488200000|2025-09-10 07:10:00|2359.85|2351.55|2363.08|2354.78|2363.9|2355.6|2359.81|2351.51|512
1757488500000|2025-09-10 07:15:00|2363.13|2354.83|2357.4|2349.1|2365.24|2356.94|2353.2|2344.9|751
1757488800000|2025-09-10 07:20:00|2357.5|2349.2|2364.83|2356.53|2365.18|2356.88|2357.36|2349.06|603
1757489100000|2025-09-10 07:25:00|2364.9|2356.6|2367.93|2359.63|2370.7|2362.4|2364.9|2356.6|723
1757489400000|2025-09-10 07:30:00|2367.88|2359.58|2336.7|2328.4|2370.43|2362.13|2334.62|2326.32|801
1757489700000|2025-09-10 07:35:00|2336.65|2328.35|2345.65|2337.35|2349.65|2341.35|2331.66|2323.36|670
1757490000000|2025-09-10 07:40:00|2345.63|2337.33|2347.8|2339.5|2349.76|2341.46|2345.5|2337.2|343
1757490300000|2025-09-10 07:45:00|2347.9|2339.6|2349.64|2341.34|2351.65|2343.35|2347.59|2339.29|554
1757490600000|2025-09-10 07:50:00|2349.61|2341.31|2350.36|2342.06|2350.72|2342.42|2346.37|2338.07|442
1757490900000|2025-09-10 07:55:00|2350.27|2341.97|2349.02|2340.72|2352.47|2344.17|2346.95|2338.65|569
1757491200000|2025-09-10 08:00:00|2348.98|2340.68|2346.92|2338.62|2350.65|2342.35|2343.68|2335.38|519
1757491500000|2025-09-10 08:05:00|2346.93|2338.63|2349.82|2341.52|2353.65|2345.35|2346.82|2338.52|526
1757491800000|2025-09-10 08:10:00|2349.83|2341.53|2354.87|2346.57|2357.03|2348.73|2349.58|2341.28|594
1757492100000|2025-09-10 08:15:00|2354.9|2346.6|2346.8|2338.5|2355.83|2347.53|2345.75|2337.45|526
1757492400000|2025-09-10 08:20:00|2346.75|2338.45|2345.82|2337.52|2349.7|2341.4|2342.89|2334.59|523
1757492700000|2025-09-10 08:25:00|2345.85|2337.55|2346.12|2337.82|2349.9|2341.6|2345.79|2337.49|589
1757493000000|2025-09-10 08:30:00|2346.15|2337.85|2343.59|2335.29|2346.98|2338.68|2342.85|2334.55|483
1757493300000|2025-09-10 08:35:00|2343.52|2335.22|2345.83|2337.53|2345.99|2337.69|2342.73|2334.43|483
1757493600000|2025-09-10 08:40:00|2345.85|2337.55|2345.65|2337.35|2347.65|2339.35|2343.59|2335.29|397
1757493900000|2025-09-10 08:45:00|2345.54|2337.24|2353.51|2345.21|2353.57|2345.27|2344.81|2336.51|636
1757494200000|2025-09-10 08:50:00|2353.44|2345.14|2348.24|2339.94|2355.7|2347.4|2348.2|2339.9|450
1757494500000|2025-09-10 08:55:00|2348.23|2339.93|2347.48|2339.18|2351.9|2343.6|2346.8|2338.5|390
1757494800000|2025-09-10 09:00:00|2347.51|2339.21|2346.72|2338.42|2352|2343.7|2346.71|2338.41|457
1757495100000|2025-09-10 09:05:00|2346.57|2338.27|2341.93|2333.63|2346.65|2338.35|2337.19|2328.89|603
1757495400000|2025-09-10 09:10:00|2341.95|2333.65|2344.2|2335.9|2344.65|2336.35|2341.6|2333.3|594
1757495700000|2025-09-10 09:15:00|2344.11|2335.81|2342.62|2334.32|2344.23|2335.93|2339.02|2330.72|579
1757496000000|2025-09-10 09:20:00|2342.23|2333.93|2349.85|2341.55|2350.43|2342.13|2342|2333.7|554
1757496300000|2025-09-10 09:25:00|2350.26|2341.96|2346.15|2337.85|2353.65|2345.35|2346.11|2337.81|419
1757496600000|2025-09-10 09:30:00|2346.57|2338.27|2348.75|2340.45|2349.65|2341.35|2345.52|2337.22|436
1757496900000|2025-09-10 09:35:00|2348.7|2340.4|2346.91|2338.61|2349.89|2341.59|2345.64|2337.34|381
1757497200000|2025-09-10 09:40:00|2346.86|2338.56|2345.56|2337.26|2349.99|2341.69|2344.59|2336.29|341
1757497500000|2025-09-10 09:45:00|2345.54|2337.24|2345.04|2336.74|2346.34|2338.04|2344.73|2336.43|509
1757497800000|2025-09-10 09:50:00|2345.31|2337.01|2343.11|2334.81|2346.26|2337.96|2342.96|2334.66|378
1757498100000|2025-09-10 09:55:00|2343.12|2334.82|2342.9|2334.6|2344.93|2336.63|2342.85|2334.55|276
1757498400000|2025-09-10 10:00:00|2342.93|2334.63|2342.82|2334.52|2344.75|2336.45|2340.22|2331.92|447
1757498700000|2025-09-10 10:05:00|2342.79|2334.49|2342.86|2334.56|2344.8|2336.5|2341.68|2333.38|569
1757499000000|2025-09-10 10:10:00|2342.9|2334.6|2340.95|2332.65|2344|2335.7|2338.78|2330.48|466
1757499300000|2025-09-10 10:15:00|2340.65|2332.35|2338.65|2330.35|2340.7|2332.4|2336.68|2328.38|450
1757499600000|2025-09-10 10:20:00|2338.55|2330.25|2341.8|2333.5|2341.8|2333.5|2336.31|2328.01|504
1757499900000|2025-09-10 10:25:00|2341.95|2333.65|2344.66|2336.36|2344.98|2336.68|2341.65|2333.35|477
1757500200000|2025-09-10 10:30:00|2344.56|2336.26|2344.6|2336.3|2347.65|2339.35|2343.75|2335.45|549
1757500500000|2025-09-10 10:35:00|2344.58|2336.28|2348.97|2340.67|2349.19|2340.89|2344.58|2336.28|385
1757500800000|2025-09-10 10:40:00|2349.01|2340.71|2345.9|2337.6|2349.29|2340.99|2344.8|2336.5|295
1757501100000|2025-09-10 10:45:00|2345.95|2337.65|2344.47|2336.17|2347.7|2339.4|2344|2335.7|377
1757501400000|2025-09-10 10:50:00|2344.49|2336.19|2343.02|2334.72|2344.85|2336.55|2342.79|2334.49|352
1757501700000|2025-09-10 10:55:00|2342.99|2334.69|2342.7|2334.4|2343.85|2335.55|2339.79|2331.49|436
1757502000000|2025-09-10 11:00:00|2342.62|2334.32|2343|2334.7|2344.26|2335.96|2339.75|2331.45|486
1757502300000|2025-09-10 11:05:00|2343.13|2334.83|2346.89|2338.59|2346.89|2338.59|2342.8|2334.5|383
1757502600000|2025-09-10 11:10:00|2346.93|2338.63|2348.13|2339.83|2348.38|2340.08|2346.25|2337.95|376
1757502900000|2025-09-10 11:15:00|2348.14|2339.84|2344.99|2336.69|2348.96|2340.66|2344.78|2336.48|418
1757503200000|2025-09-10 11:20:00|2344.93|2336.63|2343.06|2334.76|2348.16|2339.86|2341.85|2333.55|615
1757503500000|2025-09-10 11:25:00|2343.09|2334.79|2340|2331.7|2343.27|2334.97|2339.26|2330.96|527
1757503800000|2025-09-10 11:30:00|2339.94|2331.64|2338.08|2329.78|2340|2331.7|2337.55|2329.25|287
1757504100000|2025-09-10 11:35:00|2338|2329.7|2335.6|2327.3|2338.09|2329.79|2334.48|2326.18|558
1757504400000|2025-09-10 11:40:00|2335.79|2327.49|2334.13|2325.83|2336.72|2328.42|2333.67|2325.37|543
1757504700000|2025-09-10 11:45:00|2334.15|2325.85|2336.45|2328.15|2337.94|2329.64|2333.9|2325.6|724
1757505000000|2025-09-10 11:50:00|2336.46|2328.16|2338.91|2330.61|2339.95|2331.65|2335.76|2327.46|572
1757505300000|2025-09-10 11:55:00|2338.92|2330.62|2339.97|2331.67|2342.57|2334.27|2338.91|2330.61|552
1757505600000|2025-09-10 12:00:00|2339.96|2331.66|2340.86|2332.56|2342.77|2334.47|2338.98|2330.68|721
1757505900000|2025-09-10 12:05:00|2340.88|2332.58|2342.54|2334.24|2342.65|2334.35|2340.05|2331.75|492
1757506200000|2025-09-10 12:10:00|2342.64|2334.34|2342.65|2334.35|2344.63|2336.33|2339.5|2331.2|572
1757506500000|2025-09-10 12:15:00|2342.6|2334.3|2346.56|2338.26|2347.9|2339.6|2340.65|2332.35|656
1757506800000|2025-09-10 12:20:00|2345.96|2337.66|2349.1|2340.8|2350.7|2342.4|2344.83|2336.53|741
1757507100000|2025-09-10 12:25:00|2349.09|2340.79|2352.48|2344.18|2352.55|2344.25|2347.15|2338.85|682
1757507400000|2025-09-10 12:30:00|2352.47|2344.17|2366.5|2358.2|2377.65|2369.35|2352.2|2343.9|1116
1757507700000|2025-09-10 12:35:00|2366.51|2358.21|2359.66|2351.36|2373.94|2365.64|2358.9|2350.6|1030
1757508000000|2025-09-10 12:40:00|2359.64|2351.34|2368.63|2360.33|2368.63|2360.33|2359.63|2351.33|892
1757508300000|2025-09-10 12:45:00|2368.61|2360.31|2357.49|2349.19|2371.57|2363.27|2357.32|2349.02|894
1757508600000|2025-09-10 12:50:00|2357.43|2349.13|2363.96|2355.66|2364.62|2356.32|2357.43|2349.13|776
1757508900000|2025-09-10 12:55:00|2363.93|2355.63|2368.9|2360.6|2368.9|2360.6|2363.82|2355.52|636
1757509200000|2025-09-10 13:00:00|2368.88|2360.58|2368.62|2360.32|2371.65|2363.35|2364.47|2356.17|866
1757509500000|2025-09-10 13:05:00|2368.58|2360.28|2382.2|2373.9|2382.77|2374.47|2368.55|2360.25|777
1757509800000|2025-09-10 13:10:00|2382.23|2373.93|2384.18|2375.88|2384.54|2376.24|2380.65|2372.35|666
1757510100000|2025-09-10 13:15:00|2384.06|2375.76|2383.97|2375.67|2389.43|2381.13|2382.62|2374.32|793
1757510400000|2025-09-10 13:20:00|2383.92|2375.62|2381.65|2373.35|2386.6|2378.3|2376.85|2368.55|798
1757510700000|2025-09-10 13:25:00|2381.62|2373.32|2380.4|2372.1|2382.35|2374.05|2376.86|2368.56|607
1757511000000|2025-09-10 13:30:00|2380.45|2372.15|2370.61|2362.31|2380.5|2372.2|2364.28|2355.98|966
1757511300000|2025-09-10 13:35:00|2370.59|2362.29|2376.77|2368.47|2377.4|2369.1|2368.2|2359.9|972
1757511600000|2025-09-10 13:40:00|2376.68|2368.38|2379.76|2371.46|2385.73|2377.43|2375.59|2367.29|880
1757511900000|2025-09-10 13:45:00|2379.75|2371.45|2393.73|2385.43|2397.25|2388.95|2379.75|2371.45|1026
1757512200000|2025-09-10 13:50:00|2393.75|2385.45|2377.49|2369.19|2394.82|2386.52|2377.43|2369.13|925
1757512500000|2025-09-10 13:55:00|2377.64|2369.34|2380.91|2372.61|2382.3|2374|2377.57|2369.27|766
1757512800000|2025-09-10 14:00:00|2380.96|2372.66|2383.09|2374.79|2387.92|2379.62|2379.75|2371.45|901
1757513100000|2025-09-10 14:05:00|2383.16|2374.86|2386.52|2378.22|2393.08|2384.78|2382.97|2374.67|802
1757513400000|2025-09-10 14:10:00|2386.48|2378.18|2384.24|2375.94|2390.03|2381.73|2380.65|2372.35|841
1757513700000|2025-09-10 14:15:00|2384.16|2375.86|2385.4|2377.1|2390.65|2382.35|2381.32|2373.02|889
1757514000000|2025-09-10 14:20:00|2385.41|2377.11|2387.52|2379.22|2388.73|2380.43|2381.61|2373.31|808
1757514300000|2025-09-10 14:25:00|2387.4|2379.1|2377.18|2368.88|2387.74|2379.44|2377.13|2368.83|666
1757514600000|2025-09-10 14:30:00|2377.16|2368.86|2369.98|2361.68|2379.15|2370.85|2369.65|2361.35|765
1757514900000|2025-09-10 14:35:00|2369.94|2361.64|2368.2|2359.9|2374.62|2366.32|2367.85|2359.55|749
1757515200000|2025-09-10 14:40:00|2368.15|2359.85|2373.84|2365.54|2374.09|2365.79|2368.12|2359.82|829
1757515500000|2025-09-10 14:45:00|2373.83|2365.53|2368.98|2360.68|2374.62|2366.32|2366.63|2358.33|883
1757515800000|2025-09-10 14:50:00|2368.99|2360.69|2365.88|2357.58|2373.72|2365.42|2365.78|2357.48|882
1757516100000|2025-09-10 14:55:00|2365.72|2357.42|2366.39|2358.09|2369.77|2361.47|2364.79|2356.49|773
1757516400000|2025-09-10 15:00:00|2366.51|2358.21|2371|2362.7|2371.09|2362.79|2366.06|2357.76|942
1757516700000|2025-09-10 15:05:00|2371.02|2362.72|2375.37|2367.07|2375.92|2367.62|2370.87|2362.57|947
1757517000000|2025-09-10 15:10:00|2375.57|2367.27|2376.49|2368.19|2377.84|2369.54|2374.46|2366.16|838
1757517300000|2025-09-10 15:15:00|2376.5|2368.2|2366.11|2357.81|2377.94|2369.64|2365.85|2357.55|767
1757517600000|2025-09-10 15:20:00|2366.19|2357.89|2369.59|2361.29|2370.02|2361.72|2364.93|2356.63|942
1757517900000|2025-09-10 15:25:00|2369.41|2361.11|2368.16|2359.86|2370.8|2362.5|2368.06|2359.76|983
1757518200000|2025-09-10 15:30:00|2368.12|2359.82|2366.53|2358.23|2368.65|2360.35|2363.48|2355.18|929
1757518500000|2025-09-10 15:35:00|2366.55|2358.25|2373.66|2365.36|2373.71|2365.41|2366.55|2358.25|817
1757518800000|2025-09-10 15:40:00|2373.44|2365.14|2375.35|2367.05|2375.66|2367.36|2371.38|2363.08|754
1757519100000|2025-09-10 15:45:00|2375.37|2367.07|2372.98|2364.68|2376.75|2368.45|2370.06|2361.76|863
1757519400000|2025-09-10 15:50:00|2372.9|2364.6|2375.45|2367.15|2375.76|2367.46|2372.88|2364.58|687
1757519700000|2025-09-10 15:55:00|2375.49|2367.19|2371.87|2363.57|2376.45|2368.15|2371.45|2363.15|781
1757520000000|2025-09-10 16:00:00|2371.85|2363.55|2367.4|2359.1|2374.29|2365.99|2367.1|2358.8|876
1757520300000|2025-09-10 16:05:00|2367.37|2359.07|2362.65|2354.35|2368.55|2360.25|2360.79|2352.49|756
1757520600000|2025-09-10 16:10:00|2362.64|2354.34|2357.8|2349.5|2362.77|2354.47|2356.65|2348.35|819
1757520900000|2025-09-10 16:15:00|2357.78|2349.48|2358.11|2349.81|2362.4|2354.1|2356.7|2348.4|897
1757521200000|2025-09-10 16:20:00|2358.08|2349.78|2357.7|2349.4|2359.8|2351.5|2356.64|2348.34|894
1757521500000|2025-09-10 16:25:00|2357.8|2349.5|2357.82|2349.52|2358.52|2350.22|2354.73|2346.43|1005
1757521800000|2025-09-10 16:30:00|2357.81|2349.51|2353.78|2345.48|2358.91|2350.61|2351.11|2342.81|793
1757522100000|2025-09-10 16:35:00|2353.8|2345.5|2350.56|2342.26|2353.8|2345.5|2349.82|2341.52|708
1757522400000|2025-09-10 16:40:00|2350.47|2342.17|2354.65|2346.35|2357.65|2349.35|2350.43|2342.13|706
1757522700000|2025-09-10 16:45:00|2354.6|2346.3|2359.05|2350.75|2359.16|2350.86|2352.93|2344.63|805
1757523000000|2025-09-10 16:50:00|2359.03|2350.73|2361.56|2353.26|2363.74|2355.44|2357.58|2349.28|834
1757523300000|2025-09-10 16:55:00|2361.68|2353.38|2366.91|2358.61|2366.98|2358.68|2360.88|2352.58|848
1757523600000|2025-09-10 17:00:00|2366.6|2358.3|2367.47|2359.17|2368.76|2360.46|2363.55|2355.25|963
1757523900000|2025-09-10 17:05:00|2367.45|2359.15|2365.73|2357.43|2368.08|2359.78|2363.54|2355.24|1044
1757524200000|2025-09-10 17:10:00|2365.7|2357.4|2369.46|2361.16|2369.93|2361.63|2365.35|2357.05|941
1757524500000|2025-09-10 17:15:00|2369.5|2361.2|2366.46|2358.16|2372.6|2364.3|2366.3|2358|1050
1757524800000|2025-09-10 17:20:00|2366.36|2358.06|2362.65|2354.35|2366.68|2358.38|2361.79|2353.49|1048
1757525100000|2025-09-10 17:25:00|2362.6|2354.3|2353.06|2344.76|2362.65|2354.35|2352.39|2344.09|1023
1757525400000|2025-09-10 17:30:00|2353.08|2344.78|2356.95|2348.65|2357.58|2349.28|2350.73|2342.43|947
1757525700000|2025-09-10 17:35:00|2356.94|2348.64|2357.1|2348.8|2360|2351.7|2356.51|2348.21|1017
1757526000000|2025-09-10 17:40:00|2357.08|2348.78|2360.22|2351.92|2360.95|2352.65|2356.27|2347.97|1002
1757526300000|2025-09-10 17:45:00|2360.2|2351.9|2361.13|2352.83|2361.72|2353.42|2358.63|2350.33|941
1757526600000|2025-09-10 17:50:00|2361.11|2352.81|2362.22|2353.92|2364.41|2356.11|2359.55|2351.25|832
1757526900000|2025-09-10 17:55:00|2362.3|2354|2365.46|2357.16|2365.64|2357.34|2361.35|2353.05|938
1757527200000|2025-09-10 18:00:00|2365.45|2357.15|2365.3|2357|2368.62|2360.32|2361.61|2353.31|882
1757527500000|2025-09-10 18:05:00|2365.27|2356.97|2359.65|2351.35|2365.71|2357.41|2359.45|2351.15|877
1757527800000|2025-09-10 18:10:00|2359.7|2351.4|2359.64|2351.34|2360.46|2352.16|2357.35|2349.05|998
1757528100000|2025-09-10 18:15:00|2359.61|2351.31|2353.32|2345.02|2359.61|2351.31|2353.2|2344.9|871
1757528400000|2025-09-10 18:20:00|2353.24|2344.94|2353.6|2345.3|2356.8|2348.5|2351.42|2343.12|895
1757528700000|2025-09-10 18:25:00|2353.61|2345.31|2350.58|2342.28|2354.52|2346.22|2348.49|2340.19|958
1757529000000|2025-09-10 18:30:00|2350.62|2342.32|2354.95|2346.65|2355.81|2347.51|2348.88|2340.58|1005
1757529300000|2025-09-10 18:35:00|2354.93|2346.63|2356.23|2347.93|2357.03|2348.73|2353.8|2345.5|1005
1757529600000|2025-09-10 18:40:00|2356.33|2348.03|2353.8|2345.5|2357.55|2349.25|2352.81|2344.51|985
1757529900000|2025-09-10 18:45:00|2353.76|2345.46|2349.63|2341.33|2354.49|2346.19|2348.14|2339.84|950
1757530200000|2025-09-10 18:50:00|2349.41|2341.11|2352.95|2344.65|2353.76|2345.46|2348.95|2340.65|804
1757530500000|2025-09-10 18:55:00|2353.15|2344.85|2356.69|2348.39|2360.45|2352.15|2352.88|2344.58|728
1757530800000|2025-09-10 19:00:00|2356.82|2348.52|2348.82|2340.52|2358.31|2350.01|2348.75|2340.45|837
1757531100000|2025-09-10 19:05:00|2348.7|2340.4|2348.9|2340.6|2349.62|2341.32|2345.59|2337.29|713
1757531400000|2025-09-10 19:10:00|2348.98|2340.68|2344.18|2335.88|2349|2340.7|2344.14|2335.84|860
1757531700000|2025-09-10 19:15:00|2344.3|2336|2343.67|2335.37|2344.3|2336|2341.86|2333.56|809
1757532000000|2025-09-10 19:20:00|2343.6|2335.3|2338.8|2330.5|2350.32|2342.02|2337.58|2329.28|702
1757532300000|2025-09-10 19:25:00|2338.73|2330.43|2337.72|2329.42|2340.55|2332.25|2332.78|2324.48|822
1757532600000|2025-09-10 19:30:00|2337.65|2329.35|2335.7|2327.4|2342.35|2334.05|2335.69|2327.39|712
1757532900000|2025-09-10 19:35:00|2335.81|2327.51|2325.72|2317.42|2337.5|2329.2|2325.46|2317.16|766
1757533200000|2025-09-10 19:40:00|2325.83|2317.53|2333.79|2325.49|2333.85|2325.55|2324.81|2316.51|593
1757533500000|2025-09-10 19:45:00|2333.75|2325.45|2333.5|2325.2|2333.87|2325.57|2329.5|2321.2|718
1757533800000|2025-09-10 19:50:00|2333.77|2325.47|2331.78|2323.48|2334.82|2326.52|2331.5|2323.2|767
1757534100000|2025-09-10 19:55:00|2331.98|2323.68|2336.7|2328.4|2338.86|2330.56|2331.25|2322.95|690
1757534400000|2025-09-10 20:00:00|2336.61|2328.31|2336.35|2328.05|2340.2|2331.9|2335.1|2326.8|582
1757534700000|2025-09-10 20:05:00|2336.48|2328.18|2342.98|2334.68|2343.75|2335.45|2336.1|2327.8|738
1757535000000|2025-09-10 20:10:00|2343.11|2334.81|2343.5|2335.2|2344.01|2335.71|2340.83|2332.53|800
1757535300000|2025-09-10 20:15:00|2343.53|2335.23|2339.5|2331.2|2344.07|2335.77|2338.27|2329.97|779
1757535600000|2025-09-10 20:20:00|2339.45|2331.15|2343.82|2335.52|2344.09|2335.79|2337.23|2328.93|728
1757535900000|2025-09-10 20:25:00|2343.8|2335.5|2342|2333.7|2343.84|2335.54|2339.84|2331.54|800
1757536200000|2025-09-10 20:30:00|2341.98|2333.68|2337.45|2329.15|2345.28|2336.98|2336.87|2328.57|789
1757536500000|2025-09-10 20:35:00|2337.46|2329.16|2339.46|2331.16|2340.95|2332.65|2337.46|2329.16|860
1757536800000|2025-09-10 20:40:00|2339.47|2331.17|2338.25|2329.95|2339.72|2331.42|2337.64|2329.34|1087
1757537100000|2025-09-10 20:45:00|2338.22|2329.92|2335.23|2326.93|2339.03|2330.73|2334.94|2326.64|967
1757537400000|2025-09-10 20:50:00|2335.21|2326.91|2336.04|2327.74|2338.01|2329.71|2334.9|2326.6|952
1757537700000|2025-09-10 20:55:00|2336.02|2327.72|2337.58|2329.28|2339.29|2330.99|2335.19|2326.89|973
1757538000000|2025-09-10 21:00:00|2337.6|2329.3|2344.99|2336.69|2345.46|2337.16|2336.28|2327.98|559
1757538300000|2025-09-10 21:05:00|2345|2336.7|2346.85|2338.55|2347.7|2339.4|2344.97|2336.67|861
1757538600000|2025-09-10 21:10:00|2346.81|2338.51|2346.97|2338.67|2350.28|2341.98|2346.69|2338.39|408
1757538900000|2025-09-10 21:15:00|2346.93|2338.63|2347.82|2339.52|2350.13|2341.83|2345.98|2337.68|713
1757539200000|2025-09-10 21:20:00|2347.96|2339.66|2347.85|2339.55|2348.45|2340.15|2346.65|2338.35|888
1757539500000|2025-09-10 21:25:00|2347.84|2339.54|2348.52|2340.22|2349.53|2341.23|2347.56|2339.26|947
1757539800000|2025-09-10 21:30:00|2348.49|2340.19|2349.85|2341.55|2352.59|2344.29|2348.23|2339.93|792
1757540100000|2025-09-10 21:35:00|2349.92|2341.62|2350.83|2342.53|2353.85|2345.55|2349.59|2341.29|442
1757540400000|2025-09-10 21:40:00|2350.84|2342.54|2352.75|2344.45|2353.51|2345.21|2350.84|2342.54|495
1757540700000|2025-09-10 21:45:00|2352.74|2344.44|2355.64|2347.34|2355.66|2347.36|2352.74|2344.44|428
1757541000000|2025-09-10 21:50:00|2355.66|2347.36|2356.31|2348.01|2357.95|2349.65|2355.64|2347.34|202
1757541300000|2025-09-10 21:55:00|2356.28|2347.98|2358.18|2349.88|2359.51|2351.21|2356.26|2347.96|444
1757541600000|2025-09-10 22:00:00|2358.35|2350.05|2360.87|2352.57|2361.21|2352.91|2355.68|2347.38|688
1757541900000|2025-09-10 22:05:00|2360.85|2352.55|2359.75|2351.45|2362.79|2354.49|2359.65|2351.35|425
1757542200000|2025-09-10 22:10:00|2359.73|2351.43|2362.8|2354.5|2362.88|2354.58|2358.96|2350.66|377
1757542500000|2025-09-10 22:15:00|2362.81|2354.51|2362.1|2353.8|2364.69|2356.39|2360.65|2352.35|614
1757542800000|2025-09-10 22:20:00|2361.84|2353.54|2357.65|2349.35|2362.18|2353.88|2356.25|2347.95|505
1757543100000|2025-09-10 22:25:00|2357.71|2349.41|2359.64|2351.34|2360.55|2352.25|2357.65|2349.35|494
1757543400000|2025-09-10 22:30:00|2359.55|2351.25|2356.93|2348.63|2360.72|2352.42|2354.02|2345.72|507
1757543700000|2025-09-10 22:35:00|2356.94|2348.64|2354.71|2346.41|2358.08|2349.78|2354.15|2345.85|440
1757544000000|2025-09-10 22:40:00|2354.68|2346.38|2357.66|2349.36|2358.02|2349.72|2354.64|2346.34|537
1757544300000|2025-09-10 22:45:00|2357.59|2349.29|2361.36|2353.06|2361.91|2353.61|2356.49|2348.19|501
1757544600000|2025-09-10 22:50:00|2361.38|2353.08|2358.5|2350.2|2362.54|2354.24|2357.78|2349.48|393
1757544900000|2025-09-10 22:55:00|2358.25|2349.95|2362.76|2354.46|2363.09|2354.79|2357.72|2349.42|583
1757545200000|2025-09-10 23:00:00|2362.77|2354.47|2364.5|2356.2|2364.77|2356.47|2362.68|2354.38|607
1757545500000|2025-09-10 23:05:00|2364.51|2356.21|2365.84|2357.54|2365.84|2357.54|2363.47|2355.17|575
1757545800000|2025-09-10 23:10:00|2365.89|2357.59|2361.57|2353.27|2365.89|2357.59|2361.57|2353.27|443
1757546100000|2025-09-10 23:15:00|2361.58|2353.28|2362.7|2354.4|2363.5|2355.2|2360.55|2352.25|537
1757546400000|2025-09-10 23:20:00|2362.72|2354.42|2362.76|2354.46|2364.12|2355.82|2360.44|2352.14|575
1757546700000|2025-09-10 23:25:00|2362.75|2354.45|2358.68|2350.38|2362.75|2354.45|2358.61|2350.31|565
1757547000000|2025-09-10 23:30:00|2358.7|2350.4|2356.49|2348.19|2358.72|2350.42|2356.15|2347.85|396
1757547300000|2025-09-10 23:35:00|2356.18|2347.88|2358.84|2350.54|2361.02|2352.72|2354.28|2345.98|504
1757547600000|2025-09-10 23:40:00|2358.79|2350.49|2357.76|2349.46|2359.47|2351.17|2356.6|2348.3|511
1757547900000|2025-09-10 23:45:00|2357.74|2349.44|2357.85|2349.55|2361.09|2352.79|2357.65|2349.35|474
1757548200000|2025-09-10 23:50:00|2357.89|2349.59|2360.94|2352.64|2361.73|2353.43|2355.78|2347.48|520
1757548500000|2025-09-10 23:55:00|2361.09|2352.79|2361.79|2353.49|2362.13|2353.83|2359.03|2350.73|518
1757548800000|2025-09-11 00:00:00|2361.77|2353.47|2358.95|2350.65|2361.91|2353.61|2358.45|2350.15|621
1757549100000|2025-09-11 00:05:00|2358.98|2350.68|2357.67|2349.37|2360.17|2351.87|2356.03|2347.73|528
1757549400000|2025-09-11 00:10:00|2357.65|2349.35|2351.4|2343.1|2358.5|2350.2|2351.33|2343.03|564
1757549700000|2025-09-11 00:15:00|2351.45|2343.15|2352.84|2344.54|2354.52|2346.22|2351.4|2343.1|689
1757550000000|2025-09-11 00:20:00|2352.83|2344.53|2353.73|2345.43|2354.94|2346.64|2352.48|2344.18|697
1757550300000|2025-09-11 00:25:00|2353.82|2345.52|2353.62|2345.32|2353.84|2345.54|2351.33|2343.03|516
1757550600000|2025-09-11 00:30:00|2353.61|2345.31|2347.79|2339.49|2353.78|2345.48|2347.68|2339.38|522
1757550900000|2025-09-11 00:35:00|2347.77|2339.47|2350.83|2342.53|2353.01|2344.71|2347.65|2339.35|345
1757551200000|2025-09-11 00:40:00|2350.85|2342.55|2355.85|2347.55|2356.13|2347.83|2350.11|2341.81|360
1757551500000|2025-09-11 00:45:00|2356.13|2347.83|2359.41|2351.11|2362.53|2354.23|2355.74|2347.44|508
1757551800000|2025-09-11 00:50:00|2359.37|2351.07|2365.15|2356.85|2366.67|2358.37|2359.37|2351.07|587
1757552100000|2025-09-11 00:55:00|2365.36|2357.06|2370.81|2362.51|2371.1|2362.8|2365.21|2356.91|384
1757552400000|2025-09-11 01:00:00|2370.78|2362.48|2371.59|2363.29|2371.8|2363.5|2366.65|2358.35|613
1757552700000|2025-09-11 01:05:00|2371.65|2363.35|2373.09|2364.79|2373.52|2365.22|2370.71|2362.41|781
1757553000000|2025-09-11 01:10:00|2373.11|2364.81|2379.61|2371.31|2380.2|2371.9|2373.09|2364.79|399
1757553300000|2025-09-11 01:15:00|2379.54|2371.24|2372.2|2363.9|2380.57|2372.27|2372.17|2363.87|742
1757553600000|2025-09-11 01:20:00|2371.9|2363.6|2370.68|2362.38|2372.12|2363.82|2369.53|2361.23|664
1757553900000|2025-09-11 01:25:00|2370.69|2362.39|2371.83|2363.53|2373.11|2364.81|2370.64|2362.34|726
1757554200000|2025-09-11 01:30:00|2371.74|2363.44|2376.29|2367.99|2376.67|2368.37|2371.7|2363.4|820
1757554500000|2025-09-11 01:35:00|2376.28|2367.98|2369.69|2361.39|2376.77|2368.47|2369.03|2360.73|707
1757554800000|2025-09-11 01:40:00|2369.72|2361.42|2372.83|2364.53|2373.94|2365.64|2369.72|2361.42|699
1757555100000|2025-09-11 01:45:00|2372.77|2364.47|2376.4|2368.1|2377.59|2369.29|2371.98|2363.68|661
1757555400000|2025-09-11 01:50:00|2376.37|2368.07|2375.8|2367.5|2376.81|2368.51|2375.56|2367.26|419
1757555700000|2025-09-11 01:55:00|2375.81|2367.51|2377.64|2369.34|2378.38|2370.08|2375.81|2367.51|687
1757556000000|2025-09-11 02:00:00|2377.63|2369.33|2374.52|2366.22|2378.19|2369.89|2373.98|2365.68|591
1757556300000|2025-09-11 02:05:00|2374.49|2366.19|2377.41|2369.11|2377.81|2369.51|2372.65|2364.35|500
1757556600000|2025-09-11 02:10:00|2377.5|2369.2|2379.54|2371.24|2379.76|2371.46|2376.81|2368.51|527
1757556900000|2025-09-11 02:15:00|2379.68|2371.38|2371.99|2363.69|2379.95|2371.65|2371.65|2363.35|604
1757557200000|2025-09-11 02:20:00|2371.91|2363.61|2371.1|2362.8|2373.43|2365.13|2371.1|2362.8|554
1757557500000|2025-09-11 02:25:00|2370.88|2362.58|2371.56|2363.26|2374.02|2365.72|2370.78|2362.48|427
1757557800000|2025-09-11 02:30:00|2371.57|2363.27|2375.41|2367.11|2375.57|2367.27|2369.89|2361.59|695
1757558100000|2025-09-11 02:35:00|2375.31|2367.01|2376.37|2368.07|2378.43|2370.13|2374.59|2366.29|720
1757558400000|2025-09-11 02:40:00|2376.35|2368.05|2378.69|2370.39|2378.74|2370.44|2376.27|2367.97|672
1757558700000|2025-09-11 02:45:00|2378.68|2370.38|2379.64|2371.34|2379.7|2371.4|2376.3|2368|665
1757559000000|2025-09-11 02:50:00|2379.67|2371.37|2377.43|2369.13|2379.9|2371.6|2376.4|2368.1|808
1757559300000|2025-09-11 02:55:00|2376.77|2368.47|2373.82|2365.52|2376.89|2368.59|2373.65|2365.35|639
1757559600000|2025-09-11 03:00:00|2373.98|2365.68|2376.61|2368.31|2378.21|2369.91|2373.95|2365.65|598
1757559900000|2025-09-11 03:05:00|2376.57|2368.27|2375.62|2367.32|2376.95|2368.65|2374.36|2366.06|589
1757560200000|2025-09-11 03:10:00|2375.68|2367.38|2378.63|2370.33|2379.07|2370.77|2375.68|2367.38|610
1757560500000|2025-09-11 03:15:00|2378.66|2370.36|2377.67|2369.37|2380.17|2371.87|2376.65|2368.35|688
1757560800000|2025-09-11 03:20:00|2377.65|2369.35|2386.28|2377.98|2386.65|2378.35|2376.74|2368.44|767
1757561100000|2025-09-11 03:25:00|2386.24|2377.94|2386.69|2378.39|2388.31|2380.01|2384.49|2376.19|861
1757561400000|2025-09-11 03:30:00|2386.64|2378.34|2381.65|2373.35|2387.69|2379.39|2381.51|2373.21|793
1757561700000|2025-09-11 03:35:00|2381.77|2373.47|2382.82|2374.52|2384.02|2375.72|2381.36|2373.06|767
1757562000000|2025-09-11 03:40:00|2382.8|2374.5|2379.79|2371.49|2383.09|2374.79|2378.76|2370.46|643
1757562300000|2025-09-11 03:45:00|2379.76|2371.46|2384.69|2376.39|2385.31|2377.01|2379.74|2371.44|686
1757562600000|2025-09-11 03:50:00|2384.63|2376.33|2383.13|2374.83|2385.37|2377.07|2383.05|2374.75|605
1757562900000|2025-09-11 03:55:00|2383.16|2374.86|2384.83|2376.53|2385.91|2377.61|2381.87|2373.57|857
1757563200000|2025-09-11 04:00:00|2384.84|2376.54|2385.65|2377.35|2387.78|2379.48|2381.76|2373.46|700
1757563500000|2025-09-11 04:05:00|2385.66|2377.36|2386.78|2378.48|2387.73|2379.43|2384.59|2376.29|700
1757563800000|2025-09-11 04:10:00|2386.8|2378.5|2385.75|2377.45|2387.66|2379.36|2385.25|2376.95|633
1757564100000|2025-09-11 04:15:00|2385.73|2377.43|2388.43|2380.13|2389.4|2381.1|2385.66|2377.36|458
1757564400000|2025-09-11 04:20:00|2388.41|2380.11|2387.38|2379.08|2389.46|2381.16|2380.78|2372.48|671
1757564700000|2025-09-11 04:25:00|2387.32|2379.02|2387.42|2379.12|2387.76|2379.46|2383.2|2374.9|594
1757565000000|2025-09-11 04:30:00|2387.48|2379.18|2381.5|2373.2|2388.29|2379.99|2380.83|2372.53|525
1757565300000|2025-09-11 04:35:00|2381.49|2373.19|2386.66|2378.36|2386.82|2378.52|2381.42|2373.12|544
1757565600000|2025-09-11 04:40:00|2386.67|2378.37|2386.24|2377.94|2387.43|2379.13|2384.3|2376|425
1757565900000|2025-09-11 04:45:00|2386.21|2377.91|2381.15|2372.85|2386.21|2377.91|2380.7|2372.4|616
1757566200000|2025-09-11 04:50:00|2381.17|2372.87|2382.65|2374.35|2383.43|2375.13|2381.16|2372.86|820
1757566500000|2025-09-11 04:55:00|2382.61|2374.31|2382.53|2374.23|2383.61|2375.31|2381.57|2373.27|380
1757566800000|2025-09-11 05:00:00|2382.6|2374.3|2375.72|2367.42|2383.83|2375.53|2375.4|2367.1|495
1757567100000|2025-09-11 05:05:00|2375.78|2367.48|2375.79|2367.49|2378.62|2370.32|2375.32|2367.02|731
1757567400000|2025-09-11 05:10:00|2375.77|2367.47|2373.4|2365.1|2378.72|2370.42|2372.65|2364.35|569
1757567700000|2025-09-11 05:15:00|2373.45|2365.15|2372.88|2364.58|2377.14|2368.84|2372.78|2364.48|703
1757568000000|2025-09-11 05:20:00|2372.92|2364.62|2369.78|2361.48|2374.83|2366.53|2369.76|2361.46|704
1757568300000|2025-09-11 05:25:00|2369.82|2361.52|2372.87|2364.57|2373.65|2365.35|2369.75|2361.45|607
1757568600000|2025-09-11 05:30:00|2372.88|2364.58|2372.9|2364.6|2376.63|2368.33|2371.92|2363.62|681
1757568900000|2025-09-11 05:35:00|2372.89|2364.59|2379.4|2371.1|2380.38|2372.08|2370.68|2362.38|703
1757569200000|2025-09-11 05:40:00|2379.45|2371.15|2377.73|2369.43|2381.3|2373|2377.68|2369.38|765
1757569500000|2025-09-11 05:45:00|2377.72|2369.42|2376.62|2368.32|2380.49|2372.19|2376.18|2367.88|741
1757569800000|2025-09-11 05:50:00|2376.57|2368.27|2382.25|2373.95|2382.31|2374.01|2376.55|2368.25|790
1757570100000|2025-09-11 05:55:00|2382.23|2373.93|2380.25|2371.95|2383.63|2375.33|2380.18|2371.88|738
1757570400000|2025-09-11 06:00:00|2380.24|2371.94|2375.29|2366.99|2380.44|2372.14|2375.29|2366.99|777
1757570700000|2025-09-11 06:05:00|2375.3|2367|2375.22|2366.92|2375.99|2367.69|2372.72|2364.42|659
1757571000000|2025-09-11 06:10:00|2375.17|2366.87|2378.68|2370.38|2380.81|2372.51|2374.72|2366.42|806
1757571300000|2025-09-11 06:15:00|2378.7|2370.4|2378.68|2370.38|2379.45|2371.15|2373.75|2365.45|717
1757571600000|2025-09-11 06:20:00|2378.67|2370.37|2383.42|2375.12|2383.96|2375.66|2378.56|2370.26|794
1757571900000|2025-09-11 06:25:00|2383.31|2375.01|2389.32|2381.02|2390.05|2381.75|2383.24|2374.94|816
1757572200000|2025-09-11 06:30:00|2389.28|2380.98|2387.57|2379.27|2391.35|2383.05|2386.67|2378.37|760
1757572500000|2025-09-11 06:35:00|2387.52|2379.22|2386.91|2378.61|2389.25|2380.95|2386.45|2378.15|958
1757572800000|2025-09-11 06:40:00|2386.9|2378.6|2390.61|2382.31|2391.42|2383.12|2386.74|2378.44|843
1757573100000|2025-09-11 06:45:00|2390.62|2382.32|2387.88|2379.58|2391.6|2383.3|2387.41|2379.11|896
1757573400000|2025-09-11 06:50:00|2387.87|2379.57|2387.72|2379.42|2388.76|2380.46|2386.06|2377.76|959
1757573700000|2025-09-11 06:55:00|2387.74|2379.44|2387.49|2379.19|2390.56|2382.26|2386.45|2378.15|823
1757574000000|2025-09-11 07:00:00|2387.4|2379.1|2381.63|2373.33|2388.58|2380.28|2381.01|2372.71|549
1757574300000|2025-09-11 07:05:00|2381.66|2373.36|2386.58|2378.28|2389.25|2380.95|2380.74|2372.44|727
1757574600000|2025-09-11 07:10:00|2386.46|2378.16|2388.48|2380.18|2389.6|2381.3|2386.35|2378.05|210
1757574900000|2025-09-11 07:15:00|2388.51|2380.21|2386.46|2378.16|2389.23|2380.93|2385.4|2377.1|806
1757575200000|2025-09-11 07:20:00|2386.63|2378.33|2388.21|2379.91|2389.96|2381.66|2386.46|2378.16|979
1757575500000|2025-09-11 07:25:00|2388.25|2379.95|2384.77|2376.47|2388.25|2379.95|2384.55|2376.25|360
1757575800000|2025-09-11 07:30:00|2384.78|2376.48|2384.95|2376.65|2386.72|2378.42|2383.67|2375.37|604
1757576100000|2025-09-11 07:35:00|2384.86|2376.56|2384.87|2376.57|2387.8|2379.5|2384.73|2376.43|525
1757576400000|2025-09-11 07:40:00|2384.86|2376.56|2389.32|2381.02|2393.4|2385.1|2383.4|2375.1|512
1757576700000|2025-09-11 07:45:00|2389.25|2380.95|2384.14|2375.84|2391.68|2383.38|2384.09|2375.79|667
1757577000000|2025-09-11 07:50:00|2384.24|2375.94|2387.51|2379.21|2387.55|2379.25|2384.15|2375.85|572
1757577300000|2025-09-11 07:55:00|2387.53|2379.23|2387.06|2378.76|2388.96|2380.66|2386.4|2378.1|757
1757577600000|2025-09-11 08:00:00|2387.05|2378.75|2383.92|2375.62|2387.85|2379.55|2383.88|2375.58|565
1757577900000|2025-09-11 08:05:00|2383.91|2375.61|2383.03|2374.73|2386.13|2377.83|2382.1|2373.8|676
1757578200000|2025-09-11 08:10:00|2382.98|2374.68|2386.72|2378.42|2387.67|2379.37|2382.3|2374|654
1757578500000|2025-09-11 08:15:00|2386.98|2378.68|2387.52|2379.22|2387.59|2379.29|2383.63|2375.33|755
1757578800000|2025-09-11 08:20:00|2387.51|2379.21|2384.73|2376.43|2388.65|2380.35|2384.73|2376.43|850
1757579100000|2025-09-11 08:25:00|2384.74|2376.44|2384.1|2375.8|2386.78|2378.48|2383.65|2375.35|985
1757579400000|2025-09-11 08:30:00|2384.07|2375.77|2386.64|2378.34|2387.65|2379.35|2383.89|2375.59|866
1757579700000|2025-09-11 08:35:00|2386.67|2378.37|2387.7|2379.4|2387.78|2379.48|2385.62|2377.32|517
1757580000000|2025-09-11 08:40:00|2387.71|2379.41|2388.61|2380.31|2388.74|2380.44|2386.76|2378.46|634
1757580300000|2025-09-11 08:45:00|2388.65|2380.35|2386.84|2378.54|2388.8|2380.5|2385.87|2377.57|488
1757580600000|2025-09-11 08:50:00|2386.89|2378.59|2385.7|2377.4|2388.24|2379.94|2385.5|2377.2|594
1757580900000|2025-09-11 08:55:00|2385.65|2377.35|2387.27|2378.97|2388.17|2379.87|2385.58|2377.28|472
1757581200000|2025-09-11 09:00:00|2387.32|2379.02|2384.67|2376.37|2387.8|2379.5|2384.64|2376.34|505
1757581500000|2025-09-11 09:05:00|2384.69|2376.39|2386.93|2378.63|2387.91|2379.61|2383.79|2375.49|643
1757581800000|2025-09-11 09:10:00|2386.86|2378.56|2381.66|2373.36|2387.77|2379.47|2380.9|2372.6|705
1757582100000|2025-09-11 09:15:00|2381.73|2373.43|2380.71|2372.41|2382.37|2374.07|2378.32|2370.02|677
1757582400000|2025-09-11 09:20:00|2380.75|2372.45|2380.35|2372.05|2381.42|2373.12|2378.81|2370.51|620
1757582700000|2025-09-11 09:25:00|2380.33|2372.03|2375.9|2367.6|2383.3|2375|2375.5|2367.2|576
1757583000000|2025-09-11 09:30:00|2375.87|2367.57|2374.63|2366.33|2375.9|2367.6|2372.87|2364.57|703
1757583300000|2025-09-11 09:35:00|2374.65|2366.35|2376.44|2368.14|2377.19|2368.89|2373.25|2364.95|596
1757583600000|2025-09-11 09:40:00|2376.49|2368.19|2377.69|2369.39|2378.85|2370.55|2374.7|2366.4|713
1757583900000|2025-09-11 09:45:00|2377.77|2369.47|2377.38|2369.08|2377.79|2369.49|2373.77|2365.47|642
1757584200000|2025-09-11 09:50:00|2377.37|2369.07|2379.9|2371.6|2381.6|2373.3|2376.61|2368.31|739
1757584500000|2025-09-11 09:55:00|2379.93|2371.63|2379.89|2371.59|2380.98|2372.68|2378.8|2370.5|557
1757584800000|2025-09-11 10:00:00|2379.86|2371.56|2383.13|2374.83|2384|2375.7|2378.74|2370.44|617
1757585100000|2025-09-11 10:05:00|2383.12|2374.82|2378.72|2370.42|2386.73|2378.43|2378.72|2370.42|632
1757585400000|2025-09-11 10:10:00|2378.74|2370.44|2379.68|2371.38|2381.41|2373.11|2378|2369.7|592
1757585700000|2025-09-11 10:15:00|2379.72|2371.42|2377.78|2369.48|2380.15|2371.85|2376.76|2368.46|545
1757586000000|2025-09-11 10:20:00|2377.82|2369.52|2377.82|2369.52|2380.23|2371.93|2377.5|2369.2|555
1757586300000|2025-09-11 10:25:00|2377.8|2369.5|2377.68|2369.38|2378.09|2369.79|2376.4|2368.1|433
1757586600000|2025-09-11 10:30:00|2377.74|2369.44|2378.62|2370.32|2378.88|2370.58|2375.99|2367.69|561
1757586900000|2025-09-11 10:35:00|2378.57|2370.27|2379.18|2370.88|2381|2372.7|2378|2369.7|641
1757587200000|2025-09-11 10:40:00|2379.2|2370.9|2378.78|2370.48|2381.71|2373.41|2377.87|2369.57|792
1757587500000|2025-09-11 10:45:00|2378.81|2370.51|2379.68|2371.38|2380.74|2372.44|2377.35|2369.05|786
1757587800000|2025-09-11 10:50:00|2379.76|2371.46|2380.69|2372.39|2380.93|2372.63|2378.07|2369.77|754
1757588100000|2025-09-11 10:55:00|2380.66|2372.36|2379.2|2370.9|2381.71|2373.41|2379.2|2370.9|770
1757588400000|2025-09-11 11:00:00|2379.45|2371.15|2380.12|2371.82|2381.87|2373.57|2378.6|2370.3|662
1757588700000|2025-09-11 11:05:00|2380.18|2371.88|2383.84|2375.54|2384.25|2375.95|2378.66|2370.36|840
1757589000000|2025-09-11 11:10:00|2383.82|2375.52|2387.25|2378.95|2388.23|2379.93|2382.86|2374.56|765
1757589300000|2025-09-11 11:15:00|2387.28|2378.98|2385.16|2376.86|2387.71|2379.41|2383.07|2374.77|481
1757589600000|2025-09-11 11:20:00|2385.19|2376.89|2383|2374.7|2385.3|2377|2382.15|2373.85|492
1757589900000|2025-09-11 11:25:00|2383.03|2374.73|2381.05|2372.75|2383.38|2375.08|2380.93|2372.63|552
1757590200000|2025-09-11 11:30:00|2381.2|2372.9|2385.73|2377.43|2385.77|2377.47|2379.38|2371.08|580
1757590500000|2025-09-11 11:35:00|2385.78|2377.48|2386.33|2378.03|2387.81|2379.51|2385.02|2376.72|586
1757590800000|2025-09-11 11:40:00|2386.36|2378.06|2384.67|2376.37|2387.58|2379.28|2383.82|2375.52|770
1757591100000|2025-09-11 11:45:00|2384.66|2376.36|2384.12|2375.82|2387.73|2379.43|2384.07|2375.77|735
1757591400000|2025-09-11 11:50:00|2384.1|2375.8|2382.51|2374.21|2385.18|2376.88|2381.78|2373.48|699
1757591700000|2025-09-11 11:55:00|2382.59|2374.29|2381.05|2372.75|2383.82|2375.52|2379.8|2371.5|680
1757592000000|2025-09-11 12:00:00|2381|2372.7|2380.12|2371.82|2386.61|2378.31|2379.01|2370.71|681
1757592300000|2025-09-11 12:05:00|2380.18|2371.88|2389.5|2381.2|2389.5|2381.2|2380.18|2371.88|733
1757592600000|2025-09-11 12:10:00|2389.51|2381.21|2413.1|2404.8|2427.5|2419.2|2389.48|2381.18|1034
1757592900000|2025-09-11 12:15:00|2412.94|2404.64|2410.84|2402.54|2418.8|2410.5|2404.25|2395.95|986
1757593200000|2025-09-11 12:20:00|2410.73|2402.43|2419.58|2411.28|2429.66|2421.36|2405.75|2397.45|944
1757593500000|2025-09-11 12:25:00|2419.57|2411.27|2425.68|2417.38|2425.68|2417.38|2414.69|2406.39|957
1757593800000|2025-09-11 12:30:00|2425.47|2417.17|2357.95|2349.65|2430.02|2421.72|2339.92|2331.62|1177
1757594100000|2025-09-11 12:35:00|2357.92|2349.62|2368.48|2360.18|2381.38|2373.08|2356.15|2347.85|1107
1757594400000|2025-09-11 12:40:00|2368.34|2360.04|2376.9|2368.6|2379.86|2371.56|2366.4|2358.1|1037
1757594700000|2025-09-11 12:45:00|2377.18|2368.88|2394.45|2386.15|2395.41|2387.11|2373.81|2365.51|991
1757595000000|2025-09-11 12:50:00|2394.43|2386.13|2384.23|2375.93|2394.43|2386.13|2383.01|2374.71|961
1757595300000|2025-09-11 12:55:00|2384.22|2375.92|2380.1|2371.8|2386.8|2378.5|2374.98|2366.68|961
1757595600000|2025-09-11 13:00:00|2380|2371.7|2365.2|2356.9|2380.83|2372.53|2363.76|2355.46|971
1757595900000|2025-09-11 13:05:00|2365.3|2357|2361.66|2353.36|2371.18|2362.88|2360.73|2352.43|810
1757596200000|2025-09-11 13:10:00|2361.62|2353.32|2354.82|2346.52|2362.58|2354.28|2349.5|2341.2|1015
1757596500000|2025-09-11 13:15:00|2354.87|2346.57|2367.59|2359.29|2367.78|2359.48|2351.7|2343.4|909
1757596800000|2025-09-11 13:20:00|2367.63|2359.33|2375.16|2366.86|2375.16|2366.86|2367.63|2359.33|819
1757597100000|2025-09-11 13:25:00|2375.11|2366.81|2372.61|2364.31|2376.86|2368.56|2371.8|2363.5|879
1757597400000|2025-09-11 13:30:00|2372.66|2364.36|2378.77|2370.47|2383.64|2375.34|2372.65|2364.35|956
1757597700000|2025-09-11 13:35:00|2378.76|2370.46|2379.8|2371.5|2381.09|2372.79|2372.8|2364.5|874
1757598000000|2025-09-11 13:40:00|2379.77|2371.47|2369.46|2361.16|2383.5|2375.2|2368.65|2360.35|809
1757598300000|2025-09-11 13:45:00|2369.41|2361.11|2364.85|2356.55|2374.17|2365.87|2364.29|2355.99|832
1757598600000|2025-09-11 13:50:00|2364.79|2356.49|2369.04|2360.74|2369.97|2361.67|2363.5|2355.2|732
1757598900000|2025-09-11 13:55:00|2369.24|2360.94|2382.19|2373.89|2384.19|2375.89|2367.51|2359.21|792
1757599200000|2025-09-11 14:00:00|2382.21|2373.91|2374.68|2366.38|2383.27|2374.97|2372.35|2364.05|922
1757599500000|2025-09-11 14:05:00|2374.63|2366.33|2366.76|2358.46|2375.62|2367.32|2366.67|2358.37|705
1757599800000|2025-09-11 14:10:00|2366.82|2358.52|2367.65|2359.35|2373.32|2365.02|2366.2|2357.9|859
1757600100000|2025-09-11 14:15:00|2367.72|2359.42|2358.72|2350.42|2367.72|2359.42|2358.58|2350.28|855
1757600400000|2025-09-11 14:20:00|2358.71|2350.41|2359.49|2351.19|2359.57|2351.27|2353.66|2345.36|907
1757600700000|2025-09-11 14:25:00|2359.45|2351.15|2360.5|2352.2|2360.68|2352.38|2353.82|2345.52|981
1757601000000|2025-09-11 14:30:00|2360.57|2352.27|2372.6|2364.3|2372.71|2364.41|2359.59|2351.29|958
1757601300000|2025-09-11 14:35:00|2372.55|2364.25|2374.21|2365.91|2374.76|2366.46|2369.09|2360.79|1024
1757601600000|2025-09-11 14:40:00|2374.18|2365.88|2374.47|2366.17|2375.87|2367.57|2372.45|2364.15|981
1757601900000|2025-09-11 14:45:00|2374.38|2366.08|2373.74|2365.44|2375.75|2367.45|2371.48|2363.18|979
1757602200000|2025-09-11 14:50:00|2373.87|2365.57|2366.7|2358.4|2374.68|2366.38|2365.62|2357.32|999
1757602500000|2025-09-11 14:55:00|2366.71|2358.41|2366.78|2358.48|2368.19|2359.89|2362.64|2354.34|956
1757602800000|2025-09-11 15:00:00|2366.74|2358.44|2365.79|2357.49|2368.22|2359.92|2363.72|2355.42|976
1757603100000|2025-09-11 15:05:00|2365.78|2357.48|2360.52|2352.22|2365.95|2357.65|2357.36|2349.06|1012
1757603400000|2025-09-11 15:10:00|2360.57|2352.27|2361.84|2353.54|2363.66|2355.36|2359.86|2351.56|1005
1757603700000|2025-09-11 15:15:00|2361.87|2353.57|2370.94|2362.64|2371.56|2363.26|2361.7|2353.4|944
1757604000000|2025-09-11 15:20:00|2370.97|2362.67|2362.1|2353.8|2372.18|2363.88|2361.3|2353|926
1757604300000|2025-09-11 15:25:00|2361.93|2353.63|2358.81|2350.51|2364.33|2356.03|2357.68|2349.38|819
1757604600000|2025-09-11 15:30:00|2358.8|2350.5|2365.53|2357.23|2365.53|2357.23|2358.76|2350.46|778
1757604900000|2025-09-11 15:35:00|2365.47|2357.17|2360.68|2352.38|2367.35|2359.05|2360.64|2352.34|802
1757605200000|2025-09-11 15:40:00|2360.69|2352.39|2357.79|2349.49|2360.85|2352.55|2357.35|2349.05|896
1757605500000|2025-09-11 15:45:00|2357.78|2349.48|2354.08|2345.78|2358.74|2350.44|2352.98|2344.68|765
1757605800000|2025-09-11 15:50:00|2353.85|2345.55|2356.78|2348.48|2358.16|2349.86|2352.58|2344.28|785
1757606100000|2025-09-11 15:55:00|2356.72|2348.42|2356.36|2348.06|2358.49|2350.19|2354.76|2346.46|792
1757606400000|2025-09-11 16:00:00|2356.3|2348|2363.91|2355.61|2364.8|2356.5|2355.79|2347.49|725
1757606700000|2025-09-11 16:05:00|2363.86|2355.56|2365.11|2356.81|2365.25|2356.95|2358.95|2350.65|865
1757607000000|2025-09-11 16:10:00|2365.08|2356.78|2367.36|2359.06|2368.68|2360.38|2364.3|2356|773
1757607300000|2025-09-11 16:15:00|2367.43|2359.13|2369.66|2361.36|2370.54|2362.24|2366.72|2358.42|675
1757607600000|2025-09-11 16:20:00|2369.64|2361.34|2362.03|2353.73|2369.8|2361.5|2362.03|2353.73|792
1757607900000|2025-09-11 16:25:00|2362.1|2353.8|2359.93|2351.63|2363.1|2354.8|2359.75|2351.45|687
1757608200000|2025-09-11 16:30:00|2359.96|2351.66|2360.84|2352.54|2364.67|2356.37|2359.88|2351.58|750
1757608500000|2025-09-11 16:35:00|2360.83|2352.53|2365.66|2357.36|2366.05|2357.75|2358.65|2350.35|707
1757608800000|2025-09-11 16:40:00|2365.7|2357.4|2366.97|2358.67|2367.73|2359.43|2363.65|2355.35|737
1757609100000|2025-09-11 16:45:00|2366.96|2358.66|2363.68|2355.38|2367.23|2358.93|2361.88|2353.58|782
1757609400000|2025-09-11 16:50:00|2363.62|2355.32|2361.07|2352.77|2363.85|2355.55|2356.8|2348.5|698
1757609700000|2025-09-11 16:55:00|2361.33|2353.03|2364.42|2356.12|2365.85|2357.55|2360.81|2352.51|523
1757610000000|2025-09-11 17:00:00|2364.41|2356.11|2361.76|2353.46|2364.41|2356.11|2361.61|2353.31|673
1757610300000|2025-09-11 17:05:00|2361.75|2353.45|2369.77|2361.47|2372.65|2364.35|2360.69|2352.39|782
1757610600000|2025-09-11 17:10:00|2369.68|2361.38|2372.7|2364.4|2373.62|2365.32|2369.27|2360.97|702
1757610900000|2025-09-11 17:15:00|2372.63|2364.33|2371.86|2363.56|2376.04|2367.74|2370.58|2362.28|714
1757611200000|2025-09-11 17:20:00|2371.58|2363.28|2374.74|2366.44|2375.33|2367.03|2370.7|2362.4|718
1757611500000|2025-09-11 17:25:00|2374.75|2366.45|2366.83|2358.53|2375.03|2366.73|2365.65|2357.35|595
1757611800000|2025-09-11 17:30:00|2366.84|2358.54|2369.67|2361.37|2369.79|2361.49|2365.71|2357.41|767
1757612100000|2025-09-11 17:35:00|2369.68|2361.38|2375.99|2367.69|2376.16|2367.86|2368.82|2360.52|633
1757612400000|2025-09-11 17:40:00|2376|2367.7|2374.01|2365.71|2377.26|2368.96|2372|2363.7|664
1757612700000|2025-09-11 17:45:00|2374.02|2365.72|2371.78|2363.48|2376.77|2368.47|2370.65|2362.35|677
1757613000000|2025-09-11 17:50:00|2371.83|2363.53|2372.88|2364.58|2376.33|2368.03|2371.83|2363.53|587
1757613300000|2025-09-11 17:55:00|2372.89|2364.59|2376.67|2368.37|2376.73|2368.43|2372.28|2363.98|565
1757613600000|2025-09-11 18:00:00|2376.63|2368.33|2378.61|2370.31|2378.65|2370.35|2374.63|2366.33|674
1757613900000|2025-09-11 18:05:00|2378.59|2370.29|2378.83|2370.53|2380.1|2371.8|2375.73|2367.43|829
1757614200000|2025-09-11 18:10:00|2378.77|2370.47|2376.9|2368.6|2380.08|2371.78|2375.93|2367.63|699
1757614500000|2025-09-11 18:15:00|2376.85|2368.55|2376.8|2368.5|2377.96|2369.66|2373.04|2364.74|719
1757614800000|2025-09-11 18:20:00|2376.83|2368.53|2380.51|2372.21|2380.51|2372.21|2373.55|2365.25|543
1757615100000|2025-09-11 18:25:00|2380.53|2372.23|2379.68|2371.38|2383.46|2375.16|2377.53|2369.23|599
1757615400000|2025-09-11 18:30:00|2379.67|2371.37|2375.73|2367.43|2381.39|2373.09|2373.88|2365.58|673
1757615700000|2025-09-11 18:35:00|2375.72|2367.42|2378.27|2369.97|2378.39|2370.09|2374.13|2365.83|770
1757616000000|2025-09-11 18:40:00|2378.28|2369.98|2383.65|2375.35|2383.68|2375.38|2377.73|2369.43|631
1757616300000|2025-09-11 18:45:00|2383.62|2375.32|2385.78|2377.48|2386.94|2378.64|2380.8|2372.5|745
1757616600000|2025-09-11 18:50:00|2385.77|2377.47|2380.68|2372.38|2387.33|2379.03|2380.13|2371.83|687
1757616900000|2025-09-11 18:55:00|2380.69|2372.39|2384.73|2376.43|2385.35|2377.05|2379.76|2371.46|625
1757617200000|2025-09-11 19:00:00|2384.8|2376.5|2385.12|2376.82|2385.97|2377.67|2379.78|2371.48|674
1757617500000|2025-09-11 19:05:00|2385.05|2376.75|2382.75|2374.45|2387.87|2379.57|2382.5|2374.2|571
1757617800000|2025-09-11 19:10:00|2382.78|2374.48|2384.7|2376.4|2385.69|2377.39|2381.57|2373.27|676
1757618100000|2025-09-11 19:15:00|2384.84|2376.54|2385.5|2377.2|2385.92|2377.62|2382.65|2374.35|637
1757618400000|2025-09-11 19:20:00|2385.38|2377.08|2384.83|2376.53|2385.85|2377.55|2382.62|2374.32|521
1757618700000|2025-09-11 19:25:00|2384.85|2376.55|2391.4|2383.1|2391.45|2383.15|2384.85|2376.55|520
1757619000000|2025-09-11 19:30:00|2391.37|2383.07|2393.64|2385.34|2393.69|2385.39|2390.83|2382.53|489
1757619300000|2025-09-11 19:35:00|2393.69|2385.39|2393.8|2385.5|2394.52|2386.22|2392.09|2383.79|534
1757619600000|2025-09-11 19:40:00|2393.67|2385.37|2393.67|2385.37|2394.65|2386.35|2390.53|2382.23|535
1757619900000|2025-09-11 19:45:00|2393.66|2385.36|2394.9|2386.6|2395.56|2387.26|2392.67|2384.37|579
1757620200000|2025-09-11 19:50:00|2394.88|2386.58|2397.05|2388.75|2397.74|2389.44|2392.79|2384.49|727
1757620500000|2025-09-11 19:55:00|2397.1|2388.8|2397.94|2389.64|2402.38|2394.08|2395.33|2387.03|624
1757620800000|2025-09-11 20:00:00|2398.04|2389.74|2394.37|2386.07|2401.7|2393.4|2392.69|2384.39|458
1757621100000|2025-09-11 20:05:00|2394.4|2386.1|2402.75|2394.45|2405.62|2397.32|2394.4|2386.1|504
1757621400000|2025-09-11 20:10:00|2402.65|2394.35|2400.74|2392.44|2403.4|2395.1|2399.73|2391.43|561
1757621700000|2025-09-11 20:15:00|2400.84|2392.54|2404.74|2396.44|2406.13|2397.83|2400.48|2392.18|527
1757622000000|2025-09-11 20:20:00|2404.73|2396.43|2416.64|2408.34|2428.38|2420.08|2404.67|2396.37|747
1757622300000|2025-09-11 20:25:00|2416.67|2408.37|2423.63|2415.33|2426.69|2418.39|2415.83|2407.53|638
1757622600000|2025-09-11 20:30:00|2423.62|2415.32|2423.5|2415.2|2428.7|2420.4|2417.68|2409.38|610
1757622900000|2025-09-11 20:35:00|2423.49|2415.19|2418.62|2410.32|2425.12|2416.82|2418.4|2410.1|670
1757623200000|2025-09-11 20:40:00|2418.64|2410.34|2415.89|2407.59|2419.73|2411.43|2413.03|2404.73|637
1757623500000|2025-09-11 20:45:00|2415.82|2407.52|2421.68|2413.38|2423.27|2414.97|2412.67|2404.37|749
1757623800000|2025-09-11 20:50:00|2422|2413.7|2416.64|2408.34|2424.6|2416.3|2415.59|2407.29|599
1757624100000|2025-09-11 20:55:00|2416.69|2408.39|2421.88|2413.58|2422.71|2414.41|2415.63|2407.33|619
1757624400000|2025-09-11 21:00:00|2421.75|2413.45|2424.75|2416.45|2425.23|2416.93|2421.61|2413.31|664
1757624700000|2025-09-11 21:05:00|2424.82|2416.52|2424.84|2416.54|2425.65|2417.35|2421.88|2413.58|620
1757625000000|2025-09-11 21:10:00|2424.82|2416.52|2423.2|2414.9|2425.07|2416.77|2421.35|2413.05|652
1757625300000|2025-09-11 21:15:00|2423.23|2414.93|2424.81|2416.51|2426.6|2418.3|2422.64|2414.34|696
1757625600000|2025-09-11 21:20:00|2424.8|2416.5|2418.16|2409.86|2426.39|2418.09|2416.65|2408.35|611
1757625900000|2025-09-11 21:25:00|2418.04|2409.74|2420.03|2411.73|2421.17|2412.87|2417.75|2409.45|617
1757626200000|2025-09-11 21:30:00|2420.07|2411.77|2421.7|2413.4|2423.2|2414.9|2418.63|2410.33|478
1757626500000|2025-09-11 21:35:00|2421.66|2413.36|2422.71|2414.41|2423.18|2414.88|2420.31|2412.01|393
1757626800000|2025-09-11 21:40:00|2422.75|2414.45|2423.16|2414.86|2423.36|2415.06|2421.94|2413.64|341
1757627100000|2025-09-11 21:45:00|2423.17|2414.87|2420.99|2412.69|2423.2|2414.9|2419.08|2410.78|295
1757627400000|2025-09-11 21:50:00|2420.98|2412.68|2420.78|2412.48|2422|2413.7|2419.63|2411.33|271
1757627700000|2025-09-11 21:55:00|2420.74|2412.44|2421.65|2413.35|2422.65|2414.35|2420.68|2412.38|438
1757628000000|2025-09-11 22:00:00|2421.4|2413.1|2418.65|2410.35|2423.68|2415.38|2417.45|2409.15|546
1757628300000|2025-09-11 22:05:00|2418.4|2410.1|2419.37|2411.07|2419.69|2411.39|2417.48|2409.18|454
1757628600000|2025-09-11 22:10:00|2419.38|2411.08|2417.33|2409.03|2421.87|2413.57|2417.18|2408.88|500
1757628900000|2025-09-11 22:15:00|2417.35|2409.05|2419.37|2411.07|2421.2|2412.9|2417.35|2409.05|550
1757629200000|2025-09-11 22:20:00|2419.18|2410.88|2427.83|2419.53|2429.45|2421.15|2418.45|2410.15|779
1757629500000|2025-09-11 22:25:00|2427.76|2419.46|2431.6|2423.3|2434.35|2426.05|2427.76|2419.46|900
1757629800000|2025-09-11 22:30:00|2431.56|2423.26|2438.56|2430.26|2438.73|2430.43|2427.75|2419.45|889
1757630100000|2025-09-11 22:35:00|2438.59|2430.29|2441.67|2433.37|2442.06|2433.76|2433.65|2425.35|906
1757630400000|2025-09-11 22:40:00|2441.68|2433.38|2440.68|2432.38|2442.54|2434.24|2438.69|2430.39|929
1757630700000|2025-09-11 22:45:00|2440.64|2432.34|2443.65|2435.35|2444.55|2436.25|2438.85|2430.55|804
1757631000000|2025-09-11 22:50:00|2443.61|2435.31|2444.35|2436.05|2444.79|2436.49|2440.7|2432.4|847
1757631300000|2025-09-11 22:55:00|2444.3|2436|2443.63|2435.33|2445.55|2437.25|2439.64|2431.34|831
1757631600000|2025-09-11 23:00:00|2443.61|2435.31|2439.75|2431.45|2444.95|2436.65|2438.79|2430.49|830
1757631900000|2025-09-11 23:05:00|2439.76|2431.46|2439.85|2431.55|2441.84|2433.54|2438.2|2429.9|714
1757632200000|2025-09-11 23:10:00|2439.88|2431.58|2446.46|2438.16|2447.32|2439.02|2439.72|2431.42|647
1757632500000|2025-09-11 23:15:00|2446.48|2438.18|2446.72|2438.42|2450.6|2442.3|2442.85|2434.55|826
1757632800000|2025-09-11 23:20:00|2446.76|2438.46|2444|2435.7|2448.88|2440.58|2443.06|2434.76|847
1757633100000|2025-09-11 23:25:00|2444.13|2435.83|2441.65|2433.35|2444.96|2436.66|2440.51|2432.21|800
1757633400000|2025-09-11 23:30:00|2441.67|2433.37|2441.69|2433.39|2442.84|2434.54|2439.67|2431.37|884
1757633700000|2025-09-11 23:35:00|2441.77|2433.47|2450.36|2442.06|2450.58|2442.28|2441.77|2433.47|898
1757634000000|2025-09-11 23:40:00|2450.34|2442.04|2452.63|2444.33|2453.23|2444.93|2449.65|2441.35|939
1757634300000|2025-09-11 23:45:00|2452.64|2444.34|2446.43|2438.13|2453.92|2445.62|2444.95|2436.65|820
1757634600000|2025-09-11 23:50:00|2446.37|2438.07|2448.24|2439.94|2451.55|2443.25|2446.32|2438.02|950
1757634900000|2025-09-11 23:55:00|2448.3|2440|2450.67|2442.37|2453.04|2444.74|2447.52|2439.22|930
1757635200000|2025-09-12 00:00:00|2450.69|2442.39|2448.22|2439.92|2453.53|2445.23|2446.3|2438|964
1757635500000|2025-09-12 00:05:00|2448.17|2439.87|2452.62|2444.32|2452.74|2444.44|2445.53|2437.23|999
1757635800000|2025-09-12 00:10:00|2452.58|2444.28|2448.7|2440.4|2453.67|2445.37|2448.57|2440.27|868
1757636100000|2025-09-12 00:15:00|2448.71|2440.41|2440.76|2432.46|2450.71|2442.41|2440.28|2431.98|909
1757636400000|2025-09-12 00:20:00|2440.7|2432.4|2449.75|2441.45|2450.89|2442.59|2440.3|2432|911
1757636700000|2025-09-12 00:25:00|2449.69|2441.39|2449.72|2441.42|2451.88|2443.58|2446.35|2438.05|923
1757637000000|2025-09-12 00:30:00|2449.7|2441.4|2451.72|2443.42|2455.43|2447.13|2448.75|2440.45|947
1757637300000|2025-09-12 00:35:00|2451.71|2443.41|2454.3|2446|2454.32|2446.02|2451.12|2442.82|817
1757637600000|2025-09-12 00:40:00|2454.28|2445.98|2476.07|2467.77|2477.1|2468.8|2453.54|2445.24|788
1757637900000|2025-09-12 00:45:00|2476.39|2468.09|2473.48|2465.18|2477.22|2468.92|2465.49|2457.19|1096
1757638200000|2025-09-12 00:50:00|2473.55|2465.25|2471.75|2463.45|2478.81|2470.51|2469.5|2461.2|1034
1757638500000|2025-09-12 00:55:00|2471.65|2463.35|2468.4|2460.1|2476.52|2468.22|2466.02|2457.72|941
1757638800000|2025-09-12 01:00:00|2468.46|2460.16|2472.57|2464.27|2474.65|2466.35|2468.4|2460.1|897
1757639100000|2025-09-12 01:05:00|2472.56|2464.26|2469.57|2461.27|2473.08|2464.78|2468.2|2459.9|666
1757639400000|2025-09-12 01:10:00|2469.51|2461.21|2468.42|2460.12|2470.1|2461.8|2466.46|2458.16|691
1757639700000|2025-09-12 01:15:00|2468.44|2460.14|2465.04|2456.74|2472.37|2464.07|2464.6|2456.3|893
1757640000000|2025-09-12 01:20:00|2464.3|2456|2461.59|2453.29|2465.73|2457.43|2460.61|2452.31|817
1757640300000|2025-09-12 01:25:00|2461.67|2453.37|2459.52|2451.22|2461.77|2453.47|2457.48|2449.18|596
1757640600000|2025-09-12 01:30:00|2459.36|2451.06|2451.57|2443.27|2460.4|2452.1|2449.62|2441.32|665
1757640900000|2025-09-12 01:35:00|2451.53|2443.23|2455.9|2447.6|2456.56|2448.26|2449.65|2441.35|748
1757641200000|2025-09-12 01:40:00|2455.99|2447.69|2453.74|2445.44|2456.6|2448.3|2449.7|2441.4|645
1757641500000|2025-09-12 01:45:00|2453.77|2445.47|2450.53|2442.23|2454.75|2446.45|2449.57|2441.27|697
1757641800000|2025-09-12 01:50:00|2450.61|2442.31|2447.9|2439.6|2450.95|2442.65|2446.6|2438.3|638
1757642100000|2025-09-12 01:55:00|2447.65|2439.35|2444.53|2436.23|2449.54|2441.24|2444.48|2436.18|782
1757642400000|2025-09-12 02:00:00|2444.59|2436.29|2452.69|2444.39|2452.79|2444.49|2444.07|2435.77|773
1757642700000|2025-09-12 02:05:00|2452.67|2444.37|2453.02|2444.72|2453.81|2445.51|2450.56|2442.26|734
1757643000000|2025-09-12 02:10:00|2453.05|2444.75|2454.3|2446|2454.59|2446.29|2451.19|2442.89|827
1757643300000|2025-09-12 02:15:00|2454.32|2446.02|2462.74|2454.44|2463.91|2455.61|2454.32|2446.02|832
1757643600000|2025-09-12 02:20:00|2462.94|2454.64|2463.54|2455.24|2465.03|2456.73|2462.15|2453.85|877
1757643900000|2025-09-12 02:25:00|2463.55|2455.25|2462.46|2454.16|2464.88|2456.58|2462.38|2454.08|696
1757644200000|2025-09-12 02:30:00|2462.56|2454.26|2469.59|2461.29|2470.44|2462.14|2458.73|2450.43|652
1757644500000|2025-09-12 02:35:00|2469.66|2461.36|2475.66|2467.36|2475.77|2467.47|2469.35|2461.05|537
1757644800000|2025-09-12 02:40:00|2475.73|2467.43|2467.91|2459.61|2475.78|2467.48|2467.18|2458.88|683
1757645100000|2025-09-12 02:45:00|2468.13|2459.83|2461.46|2453.16|2468.13|2459.83|2461.41|2453.11|518
1757645400000|2025-09-12 02:50:00|2461.47|2453.17|2461.69|2453.39|2464.78|2456.48|2460.1|2451.8|733
1757645700000|2025-09-12 02:55:00|2461.72|2453.42|2471.51|2463.21|2472.4|2464.1|2460.48|2452.18|672
1757646000000|2025-09-12 03:00:00|2471.56|2463.26|2465.46|2457.16|2474.36|2466.06|2464.48|2456.18|669
1757646300000|2025-09-12 03:05:00|2465.5|2457.2|2468.57|2460.27|2468.61|2460.31|2461.57|2453.27|673
1757646600000|2025-09-12 03:10:00|2468.6|2460.3|2460.55|2452.25|2468.73|2460.43|2459.48|2451.18|669
1757646900000|2025-09-12 03:15:00|2460.53|2452.23|2467.69|2459.39|2469.92|2461.62|2460.34|2452.04|663
1757647200000|2025-09-12 03:20:00|2467.66|2459.36|2467.43|2459.13|2469.99|2461.69|2465.3|2457|692
1757647500000|2025-09-12 03:25:00|2467.46|2459.16|2465.5|2457.2|2467.69|2459.39|2463.69|2455.39|621
1757647800000|2025-09-12 03:30:00|2465.51|2457.21|2465.81|2457.51|2471.74|2463.44|2463.76|2455.46|691
1757648100000|2025-09-12 03:35:00|2466.53|2458.23|2461.89|2453.59|2468.82|2460.52|2459.3|2451|703
1757648400000|2025-09-12 03:40:00|2461.95|2453.65|2463.66|2455.36|2465.8|2457.5|2458.74|2450.44|694
1757648700000|2025-09-12 03:45:00|2463.67|2455.37|2466.65|2458.35|2468.65|2460.35|2463.53|2455.23|740
1757649000000|2025-09-12 03:50:00|2466.72|2458.42|2467.2|2458.9|2469.65|2461.35|2466.44|2458.14|521
1757649300000|2025-09-12 03:55:00|2467.37|2459.07|2472.54|2464.24|2474.68|2466.38|2466.1|2457.8|499
1757649600000|2025-09-12 04:00:00|2472.58|2464.28|2473.47|2465.17|2474.79|2466.49|2471.4|2463.1|666
1757649900000|2025-09-12 04:05:00|2473.46|2465.16|2461.63|2453.33|2473.93|2465.63|2461.2|2452.9|690
1757650200000|2025-09-12 04:10:00|2461.57|2453.27|2467.75|2459.45|2469.65|2461.35|2461.55|2453.25|708
1757650500000|2025-09-12 04:15:00|2467.7|2459.4|2468.41|2460.11|2469.96|2461.66|2466.27|2457.97|680
1757650800000|2025-09-12 04:20:00|2468.4|2460.1|2470.65|2462.35|2471.82|2463.52|2467.45|2459.15|639
1757651100000|2025-09-12 04:25:00|2470.66|2462.36|2478.28|2469.98|2478.28|2469.98|2470.66|2462.36|709
1757651400000|2025-09-12 04:30:00|2478.29|2469.99|2474.57|2466.27|2478.65|2470.35|2474.3|2466|728
1757651700000|2025-09-12 04:35:00|2474.5|2466.2|2482.01|2473.71|2482.35|2474.05|2474.3|2466|811
1757652000000|2025-09-12 04:40:00|2482.05|2473.75|2479.12|2470.82|2486|2477.7|2478.35|2470.05|675
1757652300000|2025-09-12 04:45:00|2478.97|2470.67|2470.61|2462.31|2478.97|2470.67|2470.25|2461.95|822
1757652600000|2025-09-12 04:50:00|2470.7|2462.4|2472.72|2464.42|2473.8|2465.5|2469.66|2461.36|836
1757652900000|2025-09-12 04:55:00|2472.73|2464.43|2471.61|2463.31|2475.74|2467.44|2471.52|2463.22|759
1757653200000|2025-09-12 05:00:00|2471.52|2463.22|2468.7|2460.4|2471.63|2463.33|2465.39|2457.09|836
1757653500000|2025-09-12 05:05:00|2468.72|2460.42|2471.65|2463.35|2472.82|2464.52|2467.68|2459.38|701
1757653800000|2025-09-12 05:10:00|2471.78|2463.48|2467.65|2459.35|2471.85|2463.55|2466.7|2458.4|685
1757654100000|2025-09-12 05:15:00|2467.63|2459.33|2472.7|2464.4|2473.75|2465.45|2467.53|2459.23|661
1757654400000|2025-09-12 05:20:00|2472.71|2464.41|2475.76|2467.46|2476.65|2468.35|2472.71|2464.41|638
1757654700000|2025-09-12 05:25:00|2475.99|2467.69|2473.78|2465.48|2476.4|2468.1|2472.47|2464.17|693
1757655000000|2025-09-12 05:30:00|2473.71|2465.41|2472.78|2464.48|2474.66|2466.36|2469.7|2461.4|586
1757655300000|2025-09-12 05:35:00|2472.77|2464.47|2467.78|2459.48|2473.05|2464.75|2466.72|2458.42|716
1757655600000|2025-09-12 05:40:00|2467.6|2459.3|2471.73|2463.43|2472.04|2463.74|2467.33|2459.03|628
1757655900000|2025-09-12 05:45:00|2471.69|2463.39|2481.22|2472.92|2481.22|2472.92|2470.58|2462.28|757
1757656200000|2025-09-12 05:50:00|2480.56|2472.26|2477.61|2469.31|2481.45|2473.15|2476.01|2467.71|743
1757656500000|2025-09-12 05:55:00|2477.57|2469.27|2482.68|2474.38|2482.84|2474.54|2477.57|2469.27|732
1757656800000|2025-09-12 06:00:00|2482.82|2474.52|2481.76|2473.46|2483.73|2475.43|2477.5|2469.2|776
1757657100000|2025-09-12 06:05:00|2481.7|2473.4|2474.13|2465.83|2481.7|2473.4|2473.87|2465.57|719
1757657400000|2025-09-12 06:10:00|2473.77|2465.47|2473.68|2465.38|2479.83|2471.53|2473.25|2464.95|759
1757657700000|2025-09-12 06:15:00|2473.63|2465.33|2475.75|2467.45|2477.92|2469.62|2472.84|2464.54|911
1757658000000|2025-09-12 06:20:00|2475.77|2467.47|2476.16|2467.86|2478.89|2470.59|2475.1|2466.8|751
1757658300000|2025-09-12 06:25:00|2476.21|2467.91|2474.84|2466.54|2476.98|2468.68|2472.67|2464.37|733
1757658600000|2025-09-12 06:30:00|2474.83|2466.53|2473.4|2465.1|2476.98|2468.68|2472.9|2464.6|722
1757658900000|2025-09-12 06:35:00|2473.55|2465.25|2467.77|2459.47|2473.58|2465.28|2467.77|2459.47|628
1757659200000|2025-09-12 06:40:00|2467.78|2459.48|2468.57|2460.27|2470.68|2462.38|2467.06|2458.76|623
1757659500000|2025-09-12 06:45:00|2468.58|2460.28|2469.67|2461.37|2470.27|2461.97|2467.45|2459.15|599
1757659800000|2025-09-12 06:50:00|2469.75|2461.45|2468.79|2460.49|2470.65|2462.35|2467.72|2459.42|669
1757660100000|2025-09-12 06:55:00|2468.78|2460.48|2467.85|2459.55|2469.99|2461.69|2465.68|2457.38|618
1757660400000|2025-09-12 07:00:00|2467.82|2459.52|2471.01|2462.71|2472.56|2464.26|2466.74|2458.44|632
1757660700000|2025-09-12 07:05:00|2471.06|2462.76|2471.84|2463.54|2472.93|2464.63|2469.8|2461.5|656
1757661000000|2025-09-12 07:10:00|2471.81|2463.51|2471.34|2463.04|2473.91|2465.61|2471.34|2463.04|585
1757661300000|2025-09-12 07:15:00|2471.57|2463.27|2471.83|2463.53|2475.78|2467.48|2471.34|2463.04|618
1757661600000|2025-09-12 07:20:00|2471.82|2463.52|2468.74|2460.44|2472.77|2464.47|2468.63|2460.33|511
1757661900000|2025-09-12 07:25:00|2468.76|2460.46|2466.33|2458.03|2468.84|2460.54|2464.69|2456.39|636
1757662200000|2025-09-12 07:30:00|2466.28|2457.98|2462.88|2454.58|2466.3|2458|2461.65|2453.35|645
1757662500000|2025-09-12 07:35:00|2462.85|2454.55|2462.52|2454.22|2462.85|2454.55|2460|2451.7|640
1757662800000|2025-09-12 07:40:00|2462.47|2454.17|2461.57|2453.27|2462.77|2454.47|2460.41|2452.11|542
1757663100000|2025-09-12 07:45:00|2461.65|2453.35|2463.69|2455.39|2463.86|2455.56|2458.28|2449.98|541
1757663400000|2025-09-12 07:50:00|2463.7|2455.4|2462.84|2454.54|2465.65|2457.35|2462.61|2454.31|669
1757663700000|2025-09-12 07:55:00|2462.8|2454.5|2457.48|2449.18|2462.8|2454.5|2456.28|2447.98|455
1757664000000|2025-09-12 08:00:00|2457.45|2449.15|2455.25|2446.95|2458.68|2450.38|2455.25|2446.95|530
1757664300000|2025-09-12 08:05:00|2454.9|2446.6|2454.17|2445.87|2455.77|2447.47|2452.6|2444.3|427
1757664600000|2025-09-12 08:10:00|2455.19|2446.89|2452.38|2444.08|2455.62|2447.32|2452.25|2443.95|506
1757664900000|2025-09-12 08:15:00|2452.3|2444|2448.38|2440.08|2453.12|2444.82|2445.68|2437.38|558
1757665200000|2025-09-12 08:20:00|2448.65|2440.35|2453.86|2445.56|2453.95|2445.65|2448.65|2440.35|554
1757665500000|2025-09-12 08:25:00|2453.92|2445.62|2448.67|2440.37|2454.81|2446.51|2448.44|2440.14|587
1757665800000|2025-09-12 08:30:00|2448.69|2440.39|2445.4|2437.1|2448.73|2440.43|2445.3|2437|562
1757666100000|2025-09-12 08:35:00|2445.63|2437.33|2446.65|2438.35|2450.11|2441.81|2444.81|2436.51|600
1757666400000|2025-09-12 08:40:00|2446.63|2438.33|2446.39|2438.09|2447.77|2439.47|2444.96|2436.66|637
1757666700000|2025-09-12 08:45:00|2446.02|2437.72|2445.33|2437.03|2448.52|2440.22|2444.65|2436.35|676
1757667000000|2025-09-12 08:50:00|2445.35|2437.05|2446.76|2438.46|2447.45|2439.15|2444.8|2436.5|516
1757667300000|2025-09-12 08:55:00|2446.83|2438.53|2449.86|2441.56|2450.44|2442.14|2446.74|2438.44|381
1757667600000|2025-09-12 09:00:00|2449.83|2441.53|2447.63|2439.33|2452.56|2444.26|2446.6|2438.3|621
1757667900000|2025-09-12 09:05:00|2447.69|2439.39|2447.98|2439.68|2449.22|2440.92|2445.99|2437.69|619
1757668200000|2025-09-12 09:10:00|2447.95|2439.65|2452.65|2444.35|2452.85|2444.55|2447.83|2439.53|634
1757668500000|2025-09-12 09:15:00|2452.55|2444.25|2449.62|2441.32|2453.5|2445.2|2448.65|2440.35|587
1757668800000|2025-09-12 09:20:00|2449.64|2441.34|2448.72|2440.42|2449.89|2441.59|2446.7|2438.4|569
1757669100000|2025-09-12 09:25:00|2448.65|2440.35|2448.76|2440.46|2449.78|2441.48|2446.51|2438.21|608
1757669400000|2025-09-12 09:30:00|2448.78|2440.48|2451.95|2443.65|2455.4|2447.1|2448.65|2440.35|544
1757669700000|2025-09-12 09:35:00|2452.03|2443.73|2452.02|2443.72|2454.63|2446.33|2450.73|2442.43|606
1757670000000|2025-09-12 09:40:00|2452.04|2443.74|2453.73|2445.43|2453.81|2445.51|2450.78|2442.48|584
1757670300000|2025-09-12 09:45:00|2453.76|2445.46|2451.74|2443.44|2457.52|2449.22|2451.65|2443.35|658
1757670600000|2025-09-12 09:50:00|2451.68|2443.38|2451.68|2443.38|2455.01|2446.71|2450.36|2442.06|666
1757670900000|2025-09-12 09:55:00|2451.74|2443.44|2453.46|2445.16|2453.67|2445.37|2451.62|2443.32|429
1757671200000|2025-09-12 10:00:00|2453.3|2445|2447.76|2439.46|2453.8|2445.5|2447.66|2439.36|492
1757671500000|2025-09-12 10:05:00|2447.85|2439.55|2444.38|2436.08|2448.48|2440.18|2433.04|2424.74|651
1757671800000|2025-09-12 10:10:00|2444.46|2436.16|2442.29|2433.99|2447.3|2439|2440.72|2432.42|456
1757672100000|2025-09-12 10:15:00|2442.15|2433.85|2442.81|2434.51|2444.17|2435.87|2440.42|2432.12|642
1757672400000|2025-09-12 10:20:00|2442.77|2434.47|2435.82|2427.52|2443.59|2435.29|2435.55|2427.25|648
1757672700000|2025-09-12 10:25:00|2435.8|2427.5|2436.53|2428.23|2438.54|2430.24|2435.75|2427.45|646
1757673000000|2025-09-12 10:30:00|2436.46|2428.16|2440.81|2432.51|2441.4|2433.1|2435.76|2427.46|489
1757673300000|2025-09-12 10:35:00|2440.82|2432.52|2440.9|2432.6|2441.4|2433.1|2438.65|2430.35|537
1757673600000|2025-09-12 10:40:00|2440.89|2432.59|2440.72|2432.42|2441.55|2433.25|2438.65|2430.35|372
1757673900000|2025-09-12 10:45:00|2440.7|2432.4|2441.5|2433.2|2441.63|2433.33|2439.27|2430.97|486
1757674200000|2025-09-12 10:50:00|2441.55|2433.25|2439.66|2431.36|2442.5|2434.2|2439.64|2431.34|522
1757674500000|2025-09-12 10:55:00|2439.71|2431.41|2442.67|2434.37|2444.2|2435.9|2438.13|2429.83|386
1757674800000|2025-09-12 11:00:00|2442.76|2434.46|2442.4|2434.1|2444.59|2436.29|2439.82|2431.52|501
1757675100000|2025-09-12 11:05:00|2442.45|2434.15|2448.4|2440.1|2448.41|2440.11|2441.52|2433.22|447
1757675400000|2025-09-12 11:10:00|2448.53|2440.23|2445.69|2437.39|2448.69|2440.39|2445.45|2437.15|517
1757675700000|2025-09-12 11:15:00|2445.64|2437.34|2450.28|2441.98|2452.88|2444.58|2445.45|2437.15|405
1757676000000|2025-09-12 11:20:00|2450.34|2442.04|2452.28|2443.98|2453.5|2445.2|2446.48|2438.18|384
1757676300000|2025-09-12 11:25:00|2452.34|2444.04|2451.98|2443.68|2452.34|2444.04|2449.13|2440.83|400
1757676600000|2025-09-12 11:30:00|2451.9|2443.6|2447.2|2438.9|2451.9|2443.6|2446.8|2438.5|279
1757676900000|2025-09-12 11:35:00|2447.13|2438.83|2447.37|2439.07|2447.69|2439.39|2444.2|2435.9|375
1757677200000|2025-09-12 11:40:00|2447.32|2439.02|2443|2434.7|2447.32|2439.02|2442.25|2433.95|301
1757677500000|2025-09-12 11:45:00|2442.9|2434.6|2439.35|2431.05|2443|2434.7|2438.37|2430.07|291
1757677800000|2025-09-12 11:50:00|2439.28|2430.98|2436.43|2428.13|2439.48|2431.18|2434.4|2426.1|329
1757678100000|2025-09-12 11:55:00|2436.45|2428.15|2435.5|2427.2|2436.54|2428.24|2434|2425.7|458
1757678400000|2025-09-12 12:00:00|2435.92|2427.62|2428.28|2419.98|2438.5|2430.2|2426.89|2418.59|533
1757678700000|2025-09-12 12:05:00|2428.24|2419.94|2425.51|2417.21|2428.51|2420.21|2420.82|2412.52|619
1757679000000|2025-09-12 12:10:00|2425.6|2417.3|2425.65|2417.35|2428.29|2419.99|2424.62|2416.32|630
1757679300000|2025-09-12 12:15:00|2425.8|2417.5|2432.25|2423.95|2432.4|2424.1|2424.6|2416.3|550
1757679600000|2025-09-12 12:20:00|2432.28|2423.98|2430.35|2422.05|2432.28|2423.98|2428.08|2419.78|592
1757679900000|2025-09-12 12:25:00|2430.3|2422|2433.35|2425.05|2436.32|2428.02|2429.85|2421.55|714
1757680200000|2025-09-12 12:30:00|2433.4|2425.1|2428.76|2420.46|2434.62|2426.32|2428.42|2420.12|758
1757680500000|2025-09-12 12:35:00|2428.65|2420.35|2431.18|2422.88|2431.18|2422.88|2426.2|2417.9|626
1757680800000|2025-09-12 12:40:00|2431.27|2422.97|2434.04|2425.74|2435.1|2426.8|2429.71|2421.41|582
1757681100000|2025-09-12 12:45:00|2434.01|2425.71|2437.4|2429.1|2437.4|2429.1|2433.3|2425|409
1757681400000|2025-09-12 12:50:00|2437.44|2429.14|2442.78|2434.48|2443.64|2435.34|2435.3|2427|510
1757681700000|2025-09-12 12:55:00|2442.77|2434.47|2438.76|2430.46|2442.86|2434.56|2438.42|2430.12|398
1757682000000|2025-09-12 13:00:00|2438.75|2430.45|2438.67|2430.37|2440.24|2431.94|2435.65|2427.35|625
1757682300000|2025-09-12 13:05:00|2438.65|2430.35|2440.1|2431.8|2440.39|2432.09|2436.35|2428.05|455
1757682600000|2025-09-12 13:10:00|2440.06|2431.76|2439.33|2431.03|2440.79|2432.49|2437.97|2429.67|450
1757682900000|2025-09-12 13:15:00|2439.48|2431.18|2438.13|2429.83|2440.5|2432.2|2435.4|2427.1|629
1757683200000|2025-09-12 13:20:00|2438.03|2429.73|2440.05|2431.75|2440.97|2432.67|2437.85|2429.55|427
1757683500000|2025-09-12 13:25:00|2439.9|2431.6|2438.27|2429.97|2441.26|2432.96|2437.59|2429.29|493
1757683800000|2025-09-12 13:30:00|2438.38|2430.08|2444.6|2436.3|2446.13|2437.83|2436.42|2428.12|712
1757684100000|2025-09-12 13:35:00|2444.63|2436.33|2435.13|2426.83|2445.84|2437.54|2433.7|2425.4|675
1757684400000|2025-09-12 13:40:00|2435.27|2426.97|2435.63|2427.33|2438.6|2430.3|2433.83|2425.53|699
1757684700000|2025-09-12 13:45:00|2435.59|2427.29|2437.48|2429.18|2440.47|2432.17|2434.6|2426.3|684
1757685000000|2025-09-12 13:50:00|2437.5|2429.2|2440.31|2432.01|2440.49|2432.19|2430.62|2422.32|668
1757685300000|2025-09-12 13:55:00|2440.28|2431.98|2445.09|2436.79|2446.31|2438.01|2440.28|2431.98|797
1757685600000|2025-09-12 14:00:00|2444.73|2436.43|2466.56|2458.26|2470.07|2461.77|2437.79|2429.49|1122
1757685900000|2025-09-12 14:05:00|2466.66|2458.36|2462.35|2454.05|2467.59|2459.29|2454.5|2446.2|1038
1757686200000|2025-09-12 14:10:00|2461.82|2453.52|2449.93|2441.63|2463.58|2455.28|2448.71|2440.41|993
1757686500000|2025-09-12 14:15:00|2449.87|2441.57|2464.64|2456.34|2464.64|2456.34|2448.65|2440.35|989
1757686800000|2025-09-12 14:20:00|2464.65|2456.35|2463.84|2455.54|2465.68|2457.38|2455.65|2447.35|977
1757687100000|2025-09-12 14:25:00|2463.88|2455.58|2465.45|2457.15|2468.92|2460.62|2463.72|2455.42|913
1757687400000|2025-09-12 14:30:00|2465.3|2457|2458.8|2450.5|2467.66|2459.36|2458.59|2450.29|910
1757687700000|2025-09-12 14:35:00|2458.9|2450.6|2447.73|2439.43|2459.34|2451.04|2446.65|2438.35|872
1757688000000|2025-09-12 14:40:00|2447.71|2439.41|2445.76|2437.46|2449.88|2441.58|2445.68|2437.38|733
1757688300000|2025-09-12 14:45:00|2445.73|2437.43|2455.75|2447.45|2455.78|2447.48|2445.67|2437.37|776
1757688600000|2025-09-12 14:50:00|2455.77|2447.47|2459.72|2451.42|2460.73|2452.43|2453.02|2444.72|807
1757688900000|2025-09-12 14:55:00|2459.74|2451.44|2460.94|2452.64|2461.28|2452.98|2455.89|2447.59|726
1757689200000|2025-09-12 15:00:00|2460.98|2452.68|2454.76|2446.46|2461.3|2453|2454.35|2446.05|882
1757689500000|2025-09-12 15:05:00|2454.84|2446.54|2454.75|2446.45|2455.85|2447.55|2452.6|2444.3|748
1757689800000|2025-09-12 15:10:00|2454.7|2446.4|2444.74|2436.44|2454.88|2446.58|2444.45|2436.15|828
1757690100000|2025-09-12 15:15:00|2444.76|2436.46|2445.86|2437.56|2450.29|2441.99|2441.9|2433.6|768
1757690400000|2025-09-12 15:20:00|2445.91|2437.61|2447.56|2439.26|2447.67|2439.37|2442.58|2434.28|904
1757690700000|2025-09-12 15:25:00|2447.58|2439.28|2442.15|2433.85|2448.7|2440.4|2442.15|2433.85|948
1757691000000|2025-09-12 15:30:00|2442.25|2433.95|2445.2|2436.9|2445.46|2437.16|2439.3|2431|921
1757691300000|2025-09-12 15:35:00|2445.15|2436.85|2442.04|2433.74|2446.71|2438.41|2439.65|2431.35|917
1757691600000|2025-09-12 15:40:00|2442.11|2433.81|2442.65|2434.35|2444.99|2436.69|2441.59|2433.29|899
1757691900000|2025-09-12 15:45:00|2442.6|2434.3|2450.65|2442.35|2450.65|2442.35|2442.59|2434.29|817
1757692200000|2025-09-12 15:50:00|2450.86|2442.56|2455.54|2447.24|2455.84|2447.54|2450.5|2442.2|783
1757692500000|2025-09-12 15:55:00|2455.57|2447.27|2452.97|2444.67|2456|2447.7|2452.35|2444.05|607
1757692800000|2025-09-12 16:00:00|2452.98|2444.68|2453.7|2445.4|2454|2445.7|2450.47|2442.17|714
1757693100000|2025-09-12 16:05:00|2453.72|2445.42|2456.84|2448.54|2457.76|2449.46|2446.71|2438.41|703
1757693400000|2025-09-12 16:10:00|2456.83|2448.53|2458.85|2450.55|2458.86|2450.56|2454.52|2446.22|635
1757693700000|2025-09-12 16:15:00|2458.82|2450.52|2462.82|2454.52|2463.18|2454.88|2457.02|2448.72|732
1757694000000|2025-09-12 16:20:00|2462.81|2454.51|2463.11|2454.81|2466.59|2458.29|2458.72|2450.42|788
1757694300000|2025-09-12 16:25:00|2462.98|2454.68|2465.76|2457.46|2467.65|2459.35|2462.26|2453.96|708
1757694600000|2025-09-12 16:30:00|2465.71|2457.41|2467.92|2459.62|2472.73|2464.43|2463.15|2454.85|809
1757694900000|2025-09-12 16:35:00|2467.98|2459.68|2463.74|2455.44|2468.54|2460.24|2461.46|2453.16|727
1757695200000|2025-09-12 16:40:00|2463.82|2455.52|2456.48|2448.18|2464.03|2455.73|2455.78|2447.48|705
1757695500000|2025-09-12 16:45:00|2455.82|2447.52|2457.03|2448.73|2460.69|2452.39|2452.79|2444.49|674
1757695800000|2025-09-12 16:50:00|2456.89|2448.59|2457.62|2449.32|2461.73|2453.43|2456.73|2448.43|651
1757696100000|2025-09-12 16:55:00|2457.66|2449.36|2464.52|2456.22|2464.71|2456.41|2456.83|2448.53|779
1757696400000|2025-09-12 17:00:00|2464.64|2456.34|2459.69|2451.39|2466.2|2457.9|2457.63|2449.33|700
1757696700000|2025-09-12 17:05:00|2459.7|2451.4|2461.7|2453.4|2463.93|2455.63|2457.65|2449.35|573
1757697000000|2025-09-12 17:10:00|2461.69|2453.39|2465.73|2457.43|2465.93|2457.63|2461.67|2453.37|624
1757697300000|2025-09-12 17:15:00|2465.76|2457.46|2468.7|2460.4|2473.8|2465.5|2465.76|2457.46|759
1757697600000|2025-09-12 17:20:00|2468.62|2460.32|2473.73|2465.43|2473.86|2465.56|2468.62|2460.32|672
1757697900000|2025-09-12 17:25:00|2473.82|2465.52|2473.79|2465.49|2475.59|2467.29|2471.5|2463.2|643
1757698200000|2025-09-12 17:30:00|2473.5|2465.2|2475.68|2467.38|2478.53|2470.23|2471.69|2463.39|737
1757698500000|2025-09-12 17:35:00|2475.67|2467.37|2476.71|2468.41|2477.85|2469.55|2472.61|2464.31|805
1757698800000|2025-09-12 17:40:00|2476.7|2468.4|2477.6|2469.3|2479.08|2470.78|2473.65|2465.35|706
1757699100000|2025-09-12 17:45:00|2477.7|2469.4|2485.5|2477.2|2485.56|2477.26|2476.87|2468.57|731
1757699400000|2025-09-12 17:50:00|2485.46|2477.16|2483.63|2475.33|2485.91|2477.61|2481.88|2473.58|653
1757699700000|2025-09-12 17:55:00|2483.65|2475.35|2485.55|2477.25|2486.25|2477.95|2475.73|2467.43|781
1757700000000|2025-09-12 18:00:00|2485.54|2477.24|2485.82|2477.52|2487.65|2479.35|2482.59|2474.29|868
1757700300000|2025-09-12 18:05:00|2485.86|2477.56|2492.8|2484.5|2492.9|2484.6|2485.05|2476.75|707
1757700600000|2025-09-12 18:10:00|2492.81|2484.51|2494.94|2486.64|2496.58|2488.28|2490.8|2482.5|660
1757700900000|2025-09-12 18:15:00|2494.58|2486.28|2498.94|2490.64|2500.1|2491.8|2493.2|2484.9|835
1757701200000|2025-09-12 18:20:00|2498.95|2490.65|2494.99|2486.69|2502.1|2493.8|2494.61|2486.31|720
1757701500000|2025-09-12 18:25:00|2494.92|2486.62|2501.75|2493.45|2502.59|2494.29|2494.92|2486.62|775
1757701800000|2025-09-12 18:30:00|2501.79|2493.49|2502.9|2494.6|2503.25|2494.95|2501|2492.7|688
1757702100000|2025-09-12 18:35:00|2502.95|2494.65|2500.34|2492.04|2503.67|2495.37|2499.09|2490.79|824
1757702400000|2025-09-12 18:40:00|2500.27|2491.97|2499.62|2491.32|2500.72|2492.42|2495.27|2486.97|749
1757702700000|2025-09-12 18:45:00|2499.51|2491.21|2502.29|2493.99|2503.64|2495.34|2498.51|2490.21|634
1757703000000|2025-09-12 18:50:00|2502.33|2494.03|2505.25|2496.95|2506.33|2498.03|2502.2|2493.9|730
1757703300000|2025-09-12 18:55:00|2505.63|2497.33|2501.93|2493.63|2505.63|2497.33|2500.95|2492.65|761
1757703600000|2025-09-12 19:00:00|2501.84|2493.54|2502.71|2494.41|2503.68|2495.38|2500.65|2492.35|855
1757703900000|2025-09-12 19:05:00|2502.72|2494.42|2505.45|2497.15|2505.64|2497.34|2502.1|2493.8|852
1757704200000|2025-09-12 19:10:00|2505.39|2497.09|2502.5|2494.2|2506.67|2498.37|2500.96|2492.66|855
1757704500000|2025-09-12 19:15:00|2502.77|2494.47|2503.73|2495.43|2505.4|2497.1|2496.7|2488.4|802
1757704800000|2025-09-12 19:20:00|2503.75|2495.45|2502.15|2493.85|2505.3|2497|2501.14|2492.84|734
1757705100000|2025-09-12 19:25:00|2502.2|2493.9|2503.93|2495.63|2504.54|2496.24|2499.96|2491.66|837
1757705400000|2025-09-12 19:30:00|2503.92|2495.62|2501.69|2493.39|2504.99|2496.69|2498.69|2490.39|841
1757705700000|2025-09-12 19:35:00|2501.73|2493.43|2507.67|2499.37|2507.74|2499.44|2501.65|2493.35|789
1757706000000|2025-09-12 19:40:00|2507.74|2499.44|2513.92|2505.62|2514.37|2506.07|2507.73|2499.43|764
1757706300000|2025-09-12 19:45:00|2513.9|2505.6|2515.76|2507.46|2515.82|2507.52|2511.54|2503.24|794
1757706600000|2025-09-12 19:50:00|2515.79|2507.49|2519.41|2511.11|2520.46|2512.16|2515.06|2506.76|713
1757706900000|2025-09-12 19:55:00|2519.47|2511.17|2519.42|2511.12|2520.75|2512.45|2515.31|2507.01|722
1757707200000|2025-09-12 20:00:00|2518.76|2510.46|2510.76|2502.46|2518.76|2510.46|2504.75|2496.45|901
1757707500000|2025-09-12 20:05:00|2510.74|2502.44|2516.22|2507.92|2516.74|2508.44|2509.45|2501.15|743
1757707800000|2025-09-12 20:10:00|2516.24|2507.94|2506.32|2498.02|2516.24|2507.94|2505.72|2497.42|835
1757708100000|2025-09-12 20:15:00|2506.33|2498.03|2503.06|2494.76|2506.49|2498.19|2502.85|2494.55|868
1757708400000|2025-09-12 20:20:00|2503.05|2494.75|2500.01|2491.71|2503.08|2494.78|2497.45|2489.15|813
1757708700000|2025-09-12 20:25:00|2499.98|2491.68|2499.56|2491.26|2500.76|2492.46|2496.92|2488.62|775
1757709000000|2025-09-12 20:30:00|2499.43|2491.13|2501.93|2493.63|2503.97|2495.67|2499.43|2491.13|851
1757709300000|2025-09-12 20:35:00|2501.97|2493.67|2508.68|2500.38|2508.76|2500.46|2500.81|2492.51|753
1757709600000|2025-09-12 20:40:00|2508.64|2500.34|2514.59|2506.29|2514.59|2506.29|2508.64|2500.34|626
1757709900000|2025-09-12 20:45:00|2514.58|2506.28|2520.04|2511.74|2521.8|2513.5|2514.58|2506.28|803
1757710200000|2025-09-12 20:50:00|2520.01|2511.71|2521.8|2513.5|2524.69|2516.39|2519.89|2511.59|798
1757710500000|2025-09-12 20:55:00|2521.74|2513.44|2514.74|2506.44|2522.78|2514.48|2513.64|2505.34|730
1757746800000|2025-09-13 07:00:00|2517.41|2509.11|2515.11|2506.81|2518.37|2510.07|2513.87|2505.57|540
1757747100000|2025-09-13 07:05:00|2515.27|2506.97|2520.43|2512.13|2520.56|2512.26|2514.51|2506.21|585
1757747400000|2025-09-13 07:10:00|2520.27|2511.97|2522.74|2514.44|2522.93|2514.63|2519.3|2511|522
1757747700000|2025-09-13 07:15:00|2522.76|2514.46|2523|2514.7|2524.15|2515.85|2522.52|2514.22|546
1757748000000|2025-09-13 07:20:00|2522.84|2514.54|2524.02|2515.72|2524.31|2516.01|2522.72|2514.42|667
1757748300000|2025-09-13 07:25:00|2523.9|2515.6|2522.14|2513.84|2523.95|2515.65|2521.87|2513.57|553
1757748600000|2025-09-13 07:30:00|2522.11|2513.81|2522.72|2514.42|2523.99|2515.69|2521.9|2513.6|517
1757748900000|2025-09-13 07:35:00|2522.74|2514.44|2523.54|2515.24|2525.41|2517.11|2521.88|2513.58|621
1757749200000|2025-09-13 07:40:00|2523.73|2515.43|2523.21|2514.91|2524.18|2515.88|2522.45|2514.15|523
1757749500000|2025-09-13 07:45:00|2523.19|2514.89|2522.79|2514.49|2524.03|2515.73|2521.94|2513.64|478
1757749800000|2025-09-13 07:50:00|2522.8|2514.5|2520.53|2512.23|2523.33|2515.03|2519.94|2511.64|702
1757750100000|2025-09-13 07:55:00|2520.52|2512.22|2521.08|2512.78|2521.29|2512.99|2520.21|2511.91|525
1757750400000|2025-09-13 08:00:00|2521.06|2512.76|2524.23|2515.93|2524.56|2516.26|2521.06|2512.76|545
1757750700000|2025-09-13 08:05:00|2524.37|2516.07|2529.76|2521.46|2530.04|2521.74|2523.56|2515.26|548
1757751000000|2025-09-13 08:10:00|2529.83|2521.53|2532.09|2523.79|2532.84|2524.54|2529.4|2521.1|626
1757751300000|2025-09-13 08:15:00|2532.13|2523.83|2539.99|2531.69|2542.74|2534.44|2531.32|2523.02|627
1757751600000|2025-09-13 08:20:00|2540|2531.7|2546.1|2537.8|2547.69|2539.39|2540|2531.7|671
1757751900000|2025-09-13 08:25:00|2545.92|2537.62|2542.36|2534.06|2547.95|2539.65|2542.31|2534.01|557
1757752200000|2025-09-13 08:30:00|2542.4|2534.1|2545.53|2537.23|2545.65|2537.35|2541.45|2533.15|531
1757752500000|2025-09-13 08:35:00|2545.45|2537.15|2551.48|2543.18|2553.15|2544.85|2543.53|2535.23|658
1757752800000|2025-09-13 08:40:00|2551.07|2542.77|2549.91|2541.61|2553.44|2545.14|2549.23|2540.93|634
1757753100000|2025-09-13 08:45:00|2550.07|2541.77|2544.32|2536.02|2550.2|2541.9|2543.09|2534.79|738
1757753400000|2025-09-13 08:50:00|2544.27|2535.97|2545.04|2536.74|2545.43|2537.13|2543.51|2535.21|698
1757753700000|2025-09-13 08:55:00|2545.07|2536.77|2547.58|2539.28|2549.32|2541.02|2544.86|2536.56|613
1757754000000|2025-09-13 09:00:00|2547.47|2539.17|2554.12|2545.82|2556.64|2548.34|2544.42|2536.12|610
1757754300000|2025-09-13 09:05:00|2553.87|2545.57|2553.15|2544.85|2557.54|2549.24|2551.62|2543.32|754
1757754600000|2025-09-13 09:10:00|2553.13|2544.83|2556.99|2548.69|2557.14|2548.84|2550.95|2542.65|724
1757754900000|2025-09-13 09:15:00|2556.96|2548.66|2553.53|2545.23|2557.09|2548.79|2552.37|2544.07|563
1757755200000|2025-09-13 09:20:00|2553.56|2545.26|2562.78|2554.48|2562.83|2554.53|2552.39|2544.09|658
1757755500000|2025-09-13 09:25:00|2562.77|2554.47|2560.51|2552.21|2567.77|2559.47|2560.07|2551.77|701
1757755800000|2025-09-13 09:30:00|2560.48|2552.18|2550.41|2542.11|2561.03|2552.73|2547.82|2539.52|799
1757756100000|2025-09-13 09:35:00|2550.52|2542.22|2549.7|2541.4|2550.52|2542.22|2548.42|2540.12|625
1757756400000|2025-09-13 09:40:00|2549.69|2541.39|2554.97|2546.67|2556.19|2547.89|2548.35|2540.05|544
1757756700000|2025-09-13 09:45:00|2554.96|2546.66|2555.28|2546.98|2556.95|2548.65|2552.51|2544.21|535
1757757000000|2025-09-13 09:50:00|2555.27|2546.97|2553.97|2545.67|2556.57|2548.27|2552.42|2544.12|657
1757757300000|2025-09-13 09:55:00|2553.99|2545.69|2557.93|2549.63|2559.54|2551.24|2553.88|2545.58|825
1757757600000|2025-09-13 10:00:00|2557.91|2549.61|2555.28|2546.98|2557.91|2549.61|2550.26|2541.96|831
1757757900000|2025-09-13 10:05:00|2555.26|2546.96|2556.07|2547.77|2557.88|2549.58|2551.64|2543.34|801
1757758200000|2025-09-13 10:10:00|2556.06|2547.76|2553.52|2545.22|2558.57|2550.27|2553.41|2545.11|778
1757758500000|2025-09-13 10:15:00|2553.55|2545.25|2554.78|2546.48|2556.32|2548.02|2552.93|2544.63|636
1757758800000|2025-09-13 10:20:00|2554.69|2546.39|2551.28|2542.98|2558.05|2549.75|2550.27|2541.97|622
1757759100000|2025-09-13 10:25:00|2551.34|2543.04|2540.76|2532.46|2552.03|2543.73|2540.76|2532.46|580
1757759400000|2025-09-13 10:30:00|2541.01|2532.71|2534.67|2526.37|2543.73|2535.43|2532.9|2524.6|580
1757759700000|2025-09-13 10:35:00|2534.45|2526.15|2539.31|2531.01|2539.93|2531.63|2534.45|2526.15|703
1757760000000|2025-09-13 10:40:00|2539.3|2531|2536.49|2528.19|2539.51|2531.21|2536.37|2528.07|557
1757760300000|2025-09-13 10:45:00|2536.55|2528.25|2528.42|2520.12|2537.36|2529.06|2527.27|2518.97|606
1757760600000|2025-09-13 10:50:00|2528.54|2520.24|2531.06|2522.76|2531.08|2522.78|2526.18|2517.88|620
1757760900000|2025-09-13 10:55:00|2531.07|2522.77|2531.98|2523.68|2532.26|2523.96|2529.92|2521.62|483
1757761200000|2025-09-13 11:00:00|2531.96|2523.66|2528.99|2520.69|2532.26|2523.96|2527.34|2519.04|631
1757761500000|2025-09-13 11:05:00|2529|2520.7|2524.36|2516.06|2529.61|2521.31|2523.35|2515.05|427
1757761800000|2025-09-13 11:10:00|2524.25|2515.95|2522.22|2513.92|2524.45|2516.15|2522.02|2513.72|374
1757762100000|2025-09-13 11:15:00|2522.21|2513.91|2517.98|2509.68|2524.97|2516.67|2516.69|2508.39|562
1757762400000|2025-09-13 11:20:00|2518.1|2509.8|2520.3|2512|2522.4|2514.1|2518.1|2509.8|542
1757762700000|2025-09-13 11:25:00|2520.32|2512.02|2524.09|2515.79|2524.19|2515.89|2520.27|2511.97|701
1757763000000|2025-09-13 11:30:00|2524.11|2515.81|2523.36|2515.06|2524.56|2516.26|2521.31|2513.01|547
1757763300000|2025-09-13 11:35:00|2523.51|2515.21|2526.34|2518.04|2528.65|2520.35|2522.94|2514.64|608
1757763600000|2025-09-13 11:40:00|2526.38|2518.08|2528.26|2519.96|2528.52|2520.22|2526.2|2517.9|546
1757763900000|2025-09-13 11:45:00|2528.25|2519.95|2529.44|2521.14|2530.97|2522.67|2527.69|2519.39|486
1757764200000|2025-09-13 11:50:00|2529.49|2521.19|2531.52|2523.22|2533.4|2525.1|2527.82|2519.52|491
1757764500000|2025-09-13 11:55:00|2531.67|2523.37|2533.48|2525.18|2535.25|2526.95|2531.67|2523.37|437
1757764800000|2025-09-13 12:00:00|2533.51|2525.21|2526.56|2518.26|2533.69|2525.39|2526.55|2518.25|573
1757765100000|2025-09-13 12:05:00|2526.5|2518.2|2529.64|2521.34|2530.55|2522.25|2526.35|2518.05|553
1757765400000|2025-09-13 12:10:00|2529.77|2521.47|2529.42|2521.12|2531.07|2522.77|2529.27|2520.97|658
1757765700000|2025-09-13 12:15:00|2529.3|2521|2527.85|2519.55|2530.8|2522.5|2525.85|2517.55|725
1757766000000|2025-09-13 12:20:00|2528.05|2519.75|2526.74|2518.44|2529.61|2521.31|2525.6|2517.3|817
1757766300000|2025-09-13 12:25:00|2526.99|2518.69|2527.66|2519.36|2527.73|2519.43|2526.14|2517.84|672
1757766600000|2025-09-13 12:30:00|2527.64|2519.34|2530.65|2522.35|2531.28|2522.98|2527.52|2519.22|502
1757766900000|2025-09-13 12:35:00|2530.61|2522.31|2531.89|2523.59|2533|2524.7|2530.15|2521.85|589
1757767200000|2025-09-13 12:40:00|2531.88|2523.58|2533.9|2525.6|2535.17|2526.87|2531.83|2523.53|780
1757767500000|2025-09-13 12:45:00|2533.59|2525.29|2536.34|2528.04|2536.58|2528.28|2533.21|2524.91|701
1757767800000|2025-09-13 12:50:00|2536.45|2528.15|2534.47|2526.17|2537.59|2529.29|2533.99|2525.69|888
1757768100000|2025-09-13 12:55:00|2534.48|2526.18|2536.85|2528.55|2537.21|2528.91|2533.88|2525.58|811
1757768400000|2025-09-13 13:00:00|2536.84|2528.54|2532.21|2523.91|2536.84|2528.54|2528.4|2520.1|782
1757768700000|2025-09-13 13:05:00|2532.15|2523.85|2528.36|2520.06|2532.26|2523.96|2527.13|2518.83|592
1757769000000|2025-09-13 13:10:00|2528.42|2520.12|2532.72|2524.42|2532.72|2524.42|2525.62|2517.32|699
1757769300000|2025-09-13 13:15:00|2532.63|2524.33|2535.51|2527.21|2535.53|2527.23|2529.79|2521.49|630
1757769600000|2025-09-13 13:20:00|2535.47|2527.17|2541.45|2533.15|2542|2533.7|2535.19|2526.89|625
1757769900000|2025-09-13 13:25:00|2541.4|2533.1|2543.36|2535.06|2544.71|2536.41|2541|2532.7|548
1757770200000|2025-09-13 13:30:00|2543.31|2535.01|2531.84|2523.54|2543.31|2535.01|2531.38|2523.08|598
1757770500000|2025-09-13 13:35:00|2531.75|2523.45|2534.56|2526.26|2536.32|2528.02|2530.55|2522.25|759
1757770800000|2025-09-13 13:40:00|2534.54|2526.24|2531.36|2523.06|2534.56|2526.26|2531.14|2522.84|695
1757771100000|2025-09-13 13:45:00|2531.34|2523.04|2521.4|2513.1|2533|2524.7|2519.48|2511.18|771
1757771400000|2025-09-13 13:50:00|2521.37|2513.07|2499.1|2490.8|2521.46|2513.16|2474.78|2468.98|1075
1757771700000|2025-09-13 13:55:00|2499.21|2490.91|2505.84|2497.54|2509.86|2501.56|2499.21|2490.91|856
1757772000000|2025-09-13 14:00:00|2505.72|2497.42|2499.76|2491.46|2505.75|2497.45|2488.16|2479.86|1052
1757772300000|2025-09-13 14:05:00|2499.35|2491.05|2504.44|2496.14|2504.56|2496.26|2491.66|2483.36|833
1757772600000|2025-09-13 14:10:00|2504.4|2496.1|2498.53|2490.23|2505.73|2497.43|2494.31|2486.01|818
1757772900000|2025-09-13 14:15:00|2498.37|2490.07|2510.34|2502.04|2510.34|2502.04|2496.7|2488.4|794
1757773200000|2025-09-13 14:20:00|2510.32|2502.02|2509.98|2501.68|2510.58|2502.28|2506.5|2498.2|789
1757773500000|2025-09-13 14:25:00|2509.97|2501.67|2514.48|2506.18|2517.61|2509.31|2509.96|2501.66|797
1757773800000|2025-09-13 14:30:00|2514.42|2506.12|2501.16|2492.86|2515.68|2507.38|2500.43|2492.13|781
1757774100000|2025-09-13 14:35:00|2501.26|2492.96|2501.2|2492.9|2506.92|2498.62|2499.1|2490.8|934
1757774400000|2025-09-13 14:40:00|2501.19|2492.89|2503.48|2495.18|2504.1|2495.8|2500.38|2492.08|908
1757774700000|2025-09-13 14:45:00|2503.47|2495.17|2503.36|2495.06|2506.79|2498.49|2500.35|2492.05|872
1757775000000|2025-09-13 14:50:00|2503.39|2495.09|2503.3|2495|2506.7|2498.4|2501.29|2492.99|803
1757775300000|2025-09-13 14:55:00|2503.22|2494.92|2501.04|2492.74|2505.86|2497.56|2500.95|2492.65|737
1757775600000|2025-09-13 15:00:00|2501.27|2492.97|2503.39|2495.09|2506.13|2497.83|2499.28|2490.98|887
1757775900000|2025-09-13 15:05:00|2503.38|2495.08|2508.65|2500.35|2510.68|2502.38|2503.34|2495.04|901
1757776200000|2025-09-13 15:10:00|2508.62|2500.32|2508.38|2500.08|2511.92|2503.62|2507.28|2498.98|881
1757776500000|2025-09-13 15:15:00|2508.43|2500.13|2511.74|2503.44|2512.28|2503.98|2507.37|2499.07|885
1757776800000|2025-09-13 15:20:00|2511.83|2503.53|2501.43|2493.13|2513.58|2505.28|2501.43|2493.13|876
1757777100000|2025-09-13 15:25:00|2501.56|2493.26|2498.89|2490.59|2503.59|2495.29|2496.24|2487.94|909
1757777400000|2025-09-13 15:30:00|2498.72|2490.42|2491.06|2482.76|2499.93|2491.63|2487.07|2478.77|1015
1757777700000|2025-09-13 15:35:00|2491.03|2482.73|2489.52|2481.22|2494.48|2486.18|2488.3|2480|1072
1757778000000|2025-09-13 15:40:00|2489.35|2481.05|2490.53|2482.23|2491.75|2483.45|2482.18|2473.88|886
1757778300000|2025-09-13 15:45:00|2490.49|2482.19|2488.78|2480.48|2495.34|2487.04|2487.19|2478.89|921
1757778600000|2025-09-13 15:50:00|2488.69|2480.39|2489.28|2480.98|2492.41|2484.11|2486.13|2477.83|937
1757778900000|2025-09-13 15:55:00|2489.37|2481.07|2487.36|2479.06|2489.88|2481.58|2483.66|2475.36|596
1757779200000|2025-09-13 16:00:00|2487.73|2479.43|2493.5|2485.2|2495.86|2487.56|2482.67|2474.37|684
1757779500000|2025-09-13 16:05:00|2493.63|2485.33|2484.87|2476.57|2494.92|2486.62|2481.49|2473.19|947
1757779800000|2025-09-13 16:10:00|2484.77|2476.47|2483.37|2475.07|2486.74|2478.44|2478.27|2469.97|899
1757780100000|2025-09-13 16:15:00|2483.32|2475.02|2486.68|2478.38|2487.09|2478.79|2478.09|2469.79|924
1757780400000|2025-09-13 16:20:00|2486.58|2478.28|2491.39|2483.09|2491.9|2483.6|2482.51|2474.21|864
1757780700000|2025-09-13 16:25:00|2491.45|2483.15|2486.38|2478.08|2493.63|2485.33|2485.61|2477.31|754
1757781000000|2025-09-13 16:30:00|2486.37|2478.07|2488.31|2480.01|2490.74|2482.44|2485.71|2477.41|673
1757781300000|2025-09-13 16:35:00|2488.27|2479.97|2483.25|2474.95|2488.64|2480.34|2483.12|2474.82|632
1757781600000|2025-09-13 16:40:00|2483.13|2474.83|2478.87|2470.57|2483.26|2474.96|2469.67|2461.37|858
1757781900000|2025-09-13 16:45:00|2478.86|2470.56|2471.9|2463.6|2479.8|2471.5|2463.57|2455.27|963
1757782200000|2025-09-13 16:50:00|2471.85|2463.55|2473.86|2465.56|2478.86|2470.56|2471.85|2463.55|797
1757782500000|2025-09-13 16:55:00|2473.9|2465.6|2468.51|2460.21|2475.84|2467.54|2466.79|2458.49|859
1757782800000|2025-09-13 17:00:00|2468.58|2460.28|2468.15|2459.85|2471.05|2462.75|2456.55|2448.25|1046
1757783100000|2025-09-13 17:05:00|2468.13|2459.83|2455.36|2447.06|2469.42|2461.12|2454.25|2445.95|907
1757783400000|2025-09-13 17:10:00|2455.41|2447.11|2449.35|2441.05|2464.53|2456.23|2448.6|2440.3|858
1757783700000|2025-09-13 17:15:00|2449.38|2441.08|2459.75|2451.45|2463.31|2455.01|2449.38|2441.08|1032
1757784000000|2025-09-13 17:20:00|2459.79|2451.49|2467.6|2459.3|2469.23|2460.93|2459.33|2451.03|913
1757784300000|2025-09-13 17:25:00|2467.58|2459.28|2464.43|2456.13|2468.46|2460.16|2464.31|2456.01|729
1757784600000|2025-09-13 17:30:00|2464.42|2456.12|2474.32|2466.02|2476.24|2467.94|2463.88|2455.58|685
1757784900000|2025-09-13 17:35:00|2474.13|2465.83|2474.93|2466.63|2476.59|2468.29|2472.52|2464.22|681
1757785200000|2025-09-13 17:40:00|2474.98|2466.68|2477.34|2469.04|2478.8|2470.5|2474.77|2466.47|652
1757785500000|2025-09-13 17:45:00|2477.64|2469.34|2481.84|2473.54|2481.85|2473.55|2477.1|2468.8|613
1757785800000|2025-09-13 17:50:00|2481.74|2473.44|2482.86|2474.56|2483.28|2474.98|2481.74|2473.44|859
1757786100000|2025-09-13 17:55:00|2482.85|2474.55|2481.65|2473.35|2483.27|2474.97|2481.17|2472.87|1016
1757786400000|2025-09-13 18:00:00|2481.71|2473.41|2475.5|2467.2|2482.02|2473.72|2474.46|2466.16|886
1757786700000|2025-09-13 18:05:00|2475.42|2467.12|2476.05|2467.75|2476.26|2467.96|2470.59|2462.29|944
1757787000000|2025-09-13 18:10:00|2476.01|2467.71|2479.76|2471.46|2480.34|2472.04|2474.93|2466.63|786
1757787300000|2025-09-13 18:15:00|2479.77|2471.47|2476.22|2467.92|2481.23|2472.93|2476.22|2467.92|704
1757787600000|2025-09-13 18:20:00|2476.25|2467.95|2482.28|2473.98|2482.38|2474.08|2476.2|2467.9|594
1757787900000|2025-09-13 18:25:00|2482.35|2474.05|2481.99|2473.69|2484.52|2476.22|2481.4|2473.1|648
1757788200000|2025-09-13 18:30:00|2481.98|2473.68|2476.19|2467.89|2482.09|2473.79|2475.98|2467.68|766
1757788500000|2025-09-13 18:35:00|2476.06|2467.76|2478.85|2470.55|2480.14|2471.84|2474.96|2466.66|643
1757788800000|2025-09-13 18:40:00|2478.86|2470.56|2481.2|2472.9|2482.17|2473.87|2478.02|2469.72|616
1757789100000|2025-09-13 18:45:00|2480.87|2472.57|2477.56|2469.26|2481.47|2473.17|2476.24|2467.94|483
1757789400000|2025-09-13 18:50:00|2477.58|2469.28|2478.59|2470.29|2478.95|2470.65|2476.29|2467.99|568
1757789700000|2025-09-13 18:55:00|2478.53|2470.23|2479.06|2470.76|2480.17|2471.87|2478.17|2469.87|566
1757790000000|2025-09-13 19:00:00|2479.04|2470.74|2481.07|2472.77|2481.76|2473.46|2479.04|2470.74|778
1757790300000|2025-09-13 19:05:00|2481|2472.7|2480.52|2472.22|2481.39|2473.09|2476.7|2468.4|603
1757790600000|2025-09-13 19:10:00|2480.51|2472.21|2479.62|2471.32|2481.52|2473.22|2475.97|2467.67|608
1757790900000|2025-09-13 19:15:00|2479.61|2471.31|2474.53|2466.23|2480.14|2471.84|2474.36|2466.06|598
1757791200000|2025-09-13 19:20:00|2474.51|2466.21|2478.71|2470.41|2478.82|2470.52|2474.03|2465.73|631
1757791500000|2025-09-13 19:25:00|2478.92|2470.62|2477.3|2469|2479.61|2471.31|2476.29|2467.99|498
1757791800000|2025-09-13 19:30:00|2477.33|2469.03|2481.37|2473.07|2481.77|2473.47|2476.5|2468.2|576
1757792100000|2025-09-13 19:35:00|2481.49|2473.19|2481.9|2473.6|2482.19|2473.89|2478.41|2470.11|570
1757792400000|2025-09-13 19:40:00|2481.92|2473.62|2480.44|2472.14|2482.69|2474.39|2479.23|2470.93|573
1757792700000|2025-09-13 19:45:00|2480.52|2472.22|2480.06|2471.76|2482.47|2474.17|2479.87|2471.57|574
1757793000000|2025-09-13 19:50:00|2480.35|2472.05|2482.15|2473.85|2482.16|2473.86|2479.26|2470.96|571
1757793300000|2025-09-13 19:55:00|2482.13|2473.83|2480.2|2471.9|2482.38|2474.08|2479.98|2471.68|640
1757793600000|2025-09-13 20:00:00|2480.19|2471.89|2487.01|2478.71|2487.07|2478.77|2479.86|2471.56|491
1757793900000|2025-09-13 20:05:00|2487.02|2478.72|2492.63|2484.33|2494.36|2486.06|2486.99|2478.69|600
1757794200000|2025-09-13 20:10:00|2492.68|2484.38|2491.85|2483.55|2492.68|2484.38|2486.88|2478.58|727
1757794500000|2025-09-13 20:15:00|2491.93|2483.63|2492.1|2483.8|2493.66|2485.36|2488.51|2480.21|672
1757794800000|2025-09-13 20:20:00|2492.32|2484.02|2490.17|2481.87|2492.37|2484.07|2488.2|2479.9|701
1757795100000|2025-09-13 20:25:00|2490.35|2482.05|2491.99|2483.69|2493.29|2484.99|2490.19|2481.89|685
1757795400000|2025-09-13 20:30:00|2491.95|2483.65|2493.85|2485.55|2495.47|2487.17|2490.76|2482.46|658
1757795700000|2025-09-13 20:35:00|2493.8|2485.5|2492.15|2483.85|2493.8|2485.5|2491.07|2482.77|747
1757796000000|2025-09-13 20:40:00|2492.13|2483.83|2489.47|2481.17|2492.25|2483.95|2489.26|2480.96|612
1757796300000|2025-09-13 20:45:00|2489.56|2481.26|2494.47|2486.17|2494.56|2486.26|2489.56|2481.26|442
1757796600000|2025-09-13 20:50:00|2494.46|2486.16|2496.18|2487.88|2496.33|2488.03|2493.37|2485.07|510
1757796900000|2025-09-13 20:55:00|2496.3|2488|2496.38|2488.08|2497.33|2489.03|2494.95|2486.65|981
1757797200000|2025-09-13 21:00:00|2496.4|2488.1|2497.19|2488.89|2498.35|2490.05|2495.54|2487.24|643
1757797500000|2025-09-13 21:05:00|2497.17|2488.87|2501.41|2493.11|2501.59|2493.29|2497.17|2488.87|583
1757797800000|2025-09-13 21:10:00|2501.37|2493.07|2496.72|2488.42|2502.55|2494.25|2496.56|2488.26|712
1757798100000|2025-09-13 21:15:00|2496.53|2488.23|2497.04|2488.74|2498.37|2490.07|2494.3|2486|440
1757798400000|2025-09-13 21:20:00|2497.01|2488.71|2498.37|2490.07|2501.52|2493.22|2496.71|2488.41|602
1757798700000|2025-09-13 21:25:00|2498.24|2489.94|2497.31|2489.01|2498.24|2489.94|2496.53|2488.23|629
1757799000000|2025-09-13 21:30:00|2497.2|2488.9|2490.35|2482.05|2497.31|2489.01|2489.04|2480.74|528
1757799300000|2025-09-13 21:35:00|2490.39|2482.09|2489.32|2481.02|2491.17|2482.87|2488.6|2480.3|585
1757799600000|2025-09-13 21:40:00|2489.33|2481.03|2488.38|2480.08|2489.58|2481.28|2487.82|2479.52|567
1757799900000|2025-09-13 21:45:00|2488.35|2480.05|2487.42|2479.12|2488.66|2480.36|2487.22|2478.92|627
1757800200000|2025-09-13 21:50:00|2487.4|2479.1|2488.67|2480.37|2488.73|2480.43|2487|2478.7|540
1757800500000|2025-09-13 21:55:00|2488.72|2480.42|2489.04|2480.74|2489.61|2481.31|2487.1|2478.8|556
1757800800000|2025-09-13 22:00:00|2489.11|2480.81|2491.69|2483.39|2492.42|2484.12|2488.59|2480.29|582
1757801100000|2025-09-13 22:05:00|2491.79|2483.49|2493.73|2485.43|2493.96|2485.66|2491.32|2483.02|529
1757801400000|2025-09-13 22:10:00|2493.72|2485.42|2493.31|2485.01|2493.89|2485.59|2491.65|2483.35|499
1757801700000|2025-09-13 22:15:00|2493.23|2484.93|2487.74|2479.44|2493.35|2485.05|2487.37|2479.07|469
1757802000000|2025-09-13 22:20:00|2488.01|2479.71|2489.86|2481.56|2490.03|2481.73|2488.01|2479.71|600
1757802300000|2025-09-13 22:25:00|2489.89|2481.59|2489.42|2481.12|2490.61|2482.31|2488.92|2480.62|491
1757802600000|2025-09-13 22:30:00|2489.52|2481.22|2485.72|2477.42|2489.52|2481.22|2485.72|2477.42|298
1757802900000|2025-09-13 22:35:00|2485.7|2477.4|2484.77|2476.47|2486.28|2477.98|2482.67|2474.37|304
1757803200000|2025-09-13 22:40:00|2484.73|2476.43|2485.81|2477.51|2485.87|2477.57|2483.76|2475.46|344
1757803500000|2025-09-13 22:45:00|2486.17|2477.87|2484.08|2475.78|2486.77|2478.47|2483.39|2475.09|458
1757803800000|2025-09-13 22:50:00|2484.03|2475.73|2485.63|2477.33|2487.69|2479.39|2484|2475.7|419
1757804100000|2025-09-13 22:55:00|2485.62|2477.32|2487.44|2479.14|2488.24|2479.94|2485.2|2476.9|350
1757804400000|2025-09-13 23:00:00|2487.37|2479.07|2490.93|2482.63|2491.05|2482.75|2487.3|2479|491
1757804700000|2025-09-13 23:05:00|2490.87|2482.57|2490.51|2482.21|2491|2482.7|2488.12|2479.82|518
1757805000000|2025-09-13 23:10:00|2490.48|2482.18|2490.15|2481.85|2490.48|2482.18|2489.18|2480.88|271
1757805300000|2025-09-13 23:15:00|2490.06|2481.76|2494.29|2485.99|2494.71|2486.41|2488.47|2480.17|510
1757805600000|2025-09-13 23:20:00|2494.31|2486.01|2492.58|2484.28|2494.85|2486.55|2491.69|2483.39|399
1757805900000|2025-09-13 23:25:00|2492.59|2484.29|2487.24|2478.94|2492.6|2484.3|2487.24|2478.94|329
1757806200000|2025-09-13 23:30:00|2487.26|2478.96|2486.3|2478|2487.83|2479.53|2485.64|2477.34|370
1757806500000|2025-09-13 23:35:00|2486.36|2478.06|2488.72|2480.42|2489.27|2480.97|2485.68|2477.38|463
1757806800000|2025-09-13 23:40:00|2488.73|2480.43|2487.07|2478.77|2488.84|2480.54|2485.98|2477.68|500
1757807100000|2025-09-13 23:45:00|2487.06|2478.76|2491.33|2483.03|2491.35|2483.05|2487.06|2478.76|567
1757807400000|2025-09-13 23:50:00|2491.34|2483.04|2491.76|2483.46|2493.06|2484.76|2491.29|2482.99|610
1757807700000|2025-09-13 23:55:00|2491.61|2483.31|2493.93|2485.63|2495|2486.7|2490.87|2482.57|514
1757808000000|2025-09-14 00:00:00|2493.81|2485.51|2492.74|2484.44|2493.81|2485.51|2491.06|2482.76|346
1757808300000|2025-09-14 00:05:00|2493.16|2484.86|2494.76|2486.46|2494.96|2486.66|2491.44|2483.14|417
1757808600000|2025-09-14 00:10:00|2494.71|2486.41|2494.44|2486.14|2494.72|2486.42|2491.92|2483.62|617
1757808900000|2025-09-14 00:15:00|2494.51|2486.21|2491.95|2483.65|2495.25|2486.95|2491.89|2483.59|444
1757809200000|2025-09-14 00:20:00|2491.89|2483.59|2491.57|2483.27|2492.48|2484.18|2488.54|2480.24|561
1757809500000|2025-09-14 00:25:00|2491.52|2483.22|2491.08|2482.78|2491.88|2483.58|2490.16|2481.86|429
1757809800000|2025-09-14 00:30:00|2491.14|2482.84|2492.35|2484.05|2494.4|2486.1|2490.08|2481.78|657
1757810100000|2025-09-14 00:35:00|2492.26|2483.96|2490.87|2482.57|2493.09|2484.79|2489.93|2481.63|568
1757810400000|2025-09-14 00:40:00|2490.86|2482.56|2487.11|2478.81|2491.14|2482.84|2486.18|2477.88|276
1757810700000|2025-09-14 00:45:00|2487.15|2478.85|2483.24|2474.94|2488.04|2479.74|2482.28|2473.98|579
1757811000000|2025-09-14 00:50:00|2483.15|2474.85|2481.26|2472.96|2483.31|2475.01|2477.97|2469.67|653
1757811300000|2025-09-14 00:55:00|2480.98|2472.68|2485.39|2477.09|2488.58|2480.28|2480.98|2472.68|682
1757811600000|2025-09-14 01:00:00|2485.44|2477.14|2484.04|2475.74|2485.44|2477.14|2477.44|2469.14|799
1757811900000|2025-09-14 01:05:00|2484.07|2475.77|2477.08|2468.78|2484.16|2475.86|2476.97|2468.67|746
1757812200000|2025-09-14 01:10:00|2477.09|2468.79|2475.75|2467.45|2478.09|2469.79|2475.69|2467.39|469
1757812500000|2025-09-14 01:15:00|2475.76|2467.46|2478.75|2470.45|2479.04|2470.74|2475.6|2467.3|563
1757812800000|2025-09-14 01:20:00|2478.71|2470.41|2471.45|2463.15|2478.71|2470.41|2470.39|2462.09|550
1757813100000|2025-09-14 01:25:00|2471.43|2463.13|2478.1|2469.8|2478.81|2470.51|2471.43|2463.13|565
1757813400000|2025-09-14 01:30:00|2478.18|2469.88|2478.15|2469.85|2479.35|2471.05|2474.32|2466.02|539
1757813700000|2025-09-14 01:35:00|2478.12|2469.82|2478.13|2469.83|2479.2|2470.9|2476.22|2467.92|456
1757814000000|2025-09-14 01:40:00|2478.17|2469.87|2481.9|2473.6|2481.9|2473.6|2477.52|2469.22|481
1757814300000|2025-09-14 01:45:00|2481.81|2473.51|2484.81|2476.51|2488.68|2480.38|2479.58|2471.28|566
1757814600000|2025-09-14 01:50:00|2484.72|2476.42|2488.97|2480.67|2490.96|2482.66|2484.51|2476.21|603
1757814900000|2025-09-14 01:55:00|2488.79|2480.49|2490.34|2482.04|2490.47|2482.17|2487.43|2479.13|491
1757815200000|2025-09-14 02:00:00|2490.33|2482.03|2493.75|2485.45|2496.03|2487.73|2488.76|2480.46|570
1757815500000|2025-09-14 02:05:00|2493.59|2485.29|2501.67|2493.37|2503.19|2494.89|2493.3|2485|652
1757815800000|2025-09-14 02:10:00|2501.79|2493.49|2505.34|2497.04|2505.44|2497.14|2498.68|2490.38|598
1757816100000|2025-09-14 02:15:00|2505.3|2497|2499.53|2491.23|2505.86|2497.56|2499.47|2491.17|651
1757816400000|2025-09-14 02:20:00|2499.5|2491.2|2498.41|2490.11|2502.13|2493.83|2497.17|2488.87|600
1757816700000|2025-09-14 02:25:00|2498.33|2490.03|2495.25|2486.95|2498.63|2490.33|2494.48|2486.18|549
1757817000000|2025-09-14 02:30:00|2495.21|2486.91|2493.44|2485.14|2495.28|2486.98|2489.28|2480.98|634
1757817300000|2025-09-14 02:35:00|2493.36|2485.06|2490.88|2482.58|2493.36|2485.06|2485.83|2477.53|710
1757817600000|2025-09-14 02:40:00|2490.9|2482.6|2492.94|2484.64|2494.25|2485.95|2490.04|2481.74|538
1757817900000|2025-09-14 02:45:00|2492.99|2484.69|2490.01|2481.71|2493.18|2484.88|2488.77|2480.47|593
1757818200000|2025-09-14 02:50:00|2490.02|2481.72|2496.36|2488.06|2497.12|2488.82|2489.35|2481.05|609
1757818500000|2025-09-14 02:55:00|2496.42|2488.12|2495.86|2487.56|2497.67|2489.37|2494.04|2485.74|582
1757818800000|2025-09-14 03:00:00|2495.96|2487.66|2495.89|2487.59|2498.49|2490.19|2495.19|2486.89|593
1757819100000|2025-09-14 03:05:00|2495.78|2487.48|2493.58|2485.28|2496.03|2487.73|2489.69|2481.39|595
1757819400000|2025-09-14 03:10:00|2493.57|2485.27|2491.34|2483.04|2495.02|2486.72|2489.54|2481.24|643
1757819700000|2025-09-14 03:15:00|2491.3|2483|2491.73|2483.43|2493.17|2484.87|2487.78|2479.48|637
1757820000000|2025-09-14 03:20:00|2491.78|2483.48|2489.41|2481.11|2491.79|2483.49|2486.44|2478.14|591
1757820300000|2025-09-14 03:25:00|2489.33|2481.03|2487.87|2479.57|2489.67|2481.37|2485.65|2477.35|638
1757820600000|2025-09-14 03:30:00|2487.74|2479.44|2489.82|2481.52|2490.18|2481.88|2486.26|2477.96|543
1757820900000|2025-09-14 03:35:00|2489.86|2481.56|2487.64|2479.34|2489.91|2481.61|2484.94|2476.64|675
1757821200000|2025-09-14 03:40:00|2487.52|2479.22|2485.12|2476.82|2488.02|2479.72|2484.81|2476.51|598
1757821500000|2025-09-14 03:45:00|2485.23|2476.93|2485.09|2476.79|2486|2477.7|2484.18|2475.88|344
1757821800000|2025-09-14 03:50:00|2485.01|2476.71|2480.01|2471.71|2485.35|2477.05|2480|2471.7|419
1757822100000|2025-09-14 03:55:00|2479.9|2471.6|2471.44|2463.14|2479.96|2471.66|2467.95|2459.65|637
1757822400000|2025-09-14 04:00:00|2471.45|2463.15|2471.25|2462.95|2472.12|2463.82|2469.46|2461.16|524
1757822700000|2025-09-14 04:05:00|2471.24|2462.94|2464.6|2456.3|2472.04|2463.74|2464.31|2456.01|495
1757823000000|2025-09-14 04:10:00|2464.59|2456.29|2463.17|2454.87|2466.32|2458.02|2463.17|2454.87|550
1757823300000|2025-09-14 04:15:00|2463.16|2454.86|2453.43|2445.13|2463.17|2454.87|2452.51|2444.21|749
1757823600000|2025-09-14 04:20:00|2453.6|2445.3|2463.57|2455.27|2463.64|2455.34|2452.23|2443.93|736
1757823900000|2025-09-14 04:25:00|2463.76|2455.46|2468.16|2459.86|2468.29|2459.99|2463.76|2455.46|531
1757824200000|2025-09-14 04:30:00|2468.15|2459.85|2469.41|2461.11|2472.05|2463.75|2467.7|2459.4|641
1757824500000|2025-09-14 04:35:00|2469.39|2461.09|2472.32|2464.02|2472.4|2464.1|2469.2|2460.9|477
1757824800000|2025-09-14 04:40:00|2472.31|2464.01|2475.13|2466.83|2475.31|2467.01|2471.35|2463.05|432
1757825100000|2025-09-14 04:45:00|2475.1|2466.8|2474.49|2466.19|2477.23|2468.93|2473.52|2465.22|540
1757825400000|2025-09-14 04:50:00|2474.42|2466.12|2470.57|2462.27|2475.22|2466.92|2470.57|2462.27|705
1757825700000|2025-09-14 04:55:00|2470.67|2462.37|2468.6|2460.3|2471.19|2462.89|2467.21|2458.91|693
1757826000000|2025-09-14 05:00:00|2468.56|2460.26|2472.49|2464.19|2472.6|2464.3|2466.82|2458.52|654
1757826300000|2025-09-14 05:05:00|2472.32|2464.02|2478.9|2470.6|2479.8|2471.5|2472.32|2464.02|552
1757826600000|2025-09-14 05:10:00|2478.86|2470.56|2480.65|2472.35|2481.45|2473.15|2478.86|2470.56|753
1757826900000|2025-09-14 05:15:00|2480.64|2472.34|2481.98|2473.68|2482.06|2473.76|2480.34|2472.04|828
1757827200000|2025-09-14 05:20:00|2482|2473.7|2485.78|2477.48|2486.45|2478.15|2481.88|2473.58|775
1757827500000|2025-09-14 05:25:00|2485.81|2477.51|2486.66|2478.36|2487.02|2478.72|2484.22|2475.92|623
1757827800000|2025-09-14 05:30:00|2486.62|2478.32|2485.56|2477.26|2486.92|2478.62|2482.98|2474.68|632
1757828100000|2025-09-14 05:35:00|2485.54|2477.24|2487.44|2479.14|2487.52|2479.22|2483.86|2475.56|760
1757828400000|2025-09-14 05:40:00|2487.43|2479.13|2485.22|2476.92|2487.45|2479.15|2484.52|2476.22|861
1757828700000|2025-09-14 05:45:00|2485.21|2476.91|2487.64|2479.34|2488.02|2479.72|2485.07|2476.77|554
1757829000000|2025-09-14 05:50:00|2487.67|2479.37|2488.53|2480.23|2488.82|2480.52|2485.39|2477.09|597
1757829300000|2025-09-14 05:55:00|2488.55|2480.25|2489.13|2480.83|2489.92|2481.62|2488.38|2480.08|844
1757829600000|2025-09-14 06:00:00|2489.19|2480.89|2486.51|2478.21|2493.48|2485.18|2486.49|2478.19|763
1757829900000|2025-09-14 06:05:00|2486.5|2478.2|2483.25|2474.95|2488.46|2480.16|2483.22|2474.92|858
1757830200000|2025-09-14 06:10:00|2483.22|2474.92|2482.06|2473.76|2483.28|2474.98|2480.97|2472.67|753
1757830500000|2025-09-14 06:15:00|2482.41|2474.11|2483.22|2474.92|2486.16|2477.86|2482.41|2474.11|570
1757830800000|2025-09-14 06:20:00|2483.21|2474.91|2481.54|2473.24|2483.33|2475.03|2480.13|2471.83|489
1757831100000|2025-09-14 06:25:00|2481.55|2473.25|2481.33|2473.03|2482.4|2474.1|2478.77|2470.47|496
1757831400000|2025-09-14 06:30:00|2481.35|2473.05|2476.73|2468.43|2481.38|2473.08|2476.59|2468.29|626
1757831700000|2025-09-14 06:35:00|2476.67|2468.37|2478.19|2469.89|2479.63|2471.33|2473.37|2465.07|450
1757832000000|2025-09-14 06:40:00|2478.21|2469.91|2474.22|2465.92|2478.38|2470.08|2473.15|2464.85|578
1757832300000|2025-09-14 06:45:00|2474.2|2465.9|2473.2|2464.9|2474.53|2466.23|2469.91|2461.61|492
1757832600000|2025-09-14 06:50:00|2473.17|2464.87|2477.04|2468.74|2477.31|2469.01|2473.17|2464.87|517
1757832900000|2025-09-14 06:55:00|2477.03|2468.73|2476.78|2468.48|2477.29|2468.99|2474.09|2465.79|432
1757833200000|2025-09-14 07:00:00|2476.82|2468.52|2471.38|2463.08|2477.74|2469.44|2470.97|2462.67|606
1757833500000|2025-09-14 07:05:00|2471.37|2463.07|2472.49|2464.19|2474.03|2465.73|2470.8|2462.5|631
1757833800000|2025-09-14 07:10:00|2472.48|2464.18|2474.98|2466.68|2475.07|2466.77|2471.48|2463.18|464
1757834100000|2025-09-14 07:15:00|2475|2466.7|2472.85|2464.55|2476.14|2467.84|2472.28|2463.98|582
1757834400000|2025-09-14 07:20:00|2472.82|2464.52|2477|2468.7|2477.32|2469.02|2472.82|2464.52|479
1757834700000|2025-09-14 07:25:00|2477.03|2468.73|2477.66|2469.36|2478|2469.7|2476.06|2467.76|477
1757835000000|2025-09-14 07:30:00|2477.51|2469.21|2475.84|2467.54|2477.6|2469.3|2473|2464.7|544
1757835300000|2025-09-14 07:35:00|2475.82|2467.52|2473.95|2465.65|2476.33|2468.03|2473.01|2464.71|469
1757835600000|2025-09-14 07:40:00|2473.97|2465.67|2470.68|2462.38|2474.05|2465.75|2470.65|2462.35|351
1757835900000|2025-09-14 07:45:00|2470.84|2462.54|2466.3|2458|2471.57|2463.27|2466.29|2457.99|529
1757836200000|2025-09-14 07:50:00|2466.27|2457.97|2464.72|2456.42|2466.3|2458|2458.2|2449.9|573
1757836500000|2025-09-14 07:55:00|2464.48|2456.18|2465.28|2456.98|2467.49|2459.19|2463.24|2454.94|681
1757836800000|2025-09-14 08:00:00|2465.35|2457.05|2461.9|2453.6|2465.47|2457.17|2459|2450.7|655
1757837100000|2025-09-14 08:05:00|2461.94|2453.64|2461.49|2453.19|2462.48|2454.18|2459.04|2450.74|612
1757837400000|2025-09-14 08:10:00|2461.46|2453.16|2463.06|2454.76|2463.53|2455.23|2460.6|2452.3|463
1757837700000|2025-09-14 08:15:00|2462.93|2454.63|2460.66|2452.36|2464.19|2455.89|2459.46|2451.16|599
1757838000000|2025-09-14 08:20:00|2460.62|2452.32|2462.47|2454.17|2462.78|2454.48|2460.2|2451.9|629
1757838300000|2025-09-14 08:25:00|2462.49|2454.19|2461.06|2452.76|2464.06|2455.76|2460.27|2451.97|557
1757838600000|2025-09-14 08:30:00|2460.85|2452.55|2468.16|2459.86|2468.24|2459.94|2460.68|2452.38|519
1757838900000|2025-09-14 08:35:00|2468.17|2459.87|2468.76|2460.46|2470.14|2461.84|2468.15|2459.85|597
1757839200000|2025-09-14 08:40:00|2468.86|2460.56|2471.82|2463.52|2472.71|2464.41|2468.31|2460.01|415
1757839500000|2025-09-14 08:45:00|2471.86|2463.56|2471.13|2462.83|2473|2464.7|2470.73|2462.43|392
1757839800000|2025-09-14 08:50:00|2471.12|2462.82|2466.37|2458.07|2471.13|2462.83|2466.14|2457.84|557
1757840100000|2025-09-14 08:55:00|2466.38|2458.08|2463.46|2455.16|2466.46|2458.16|2463.15|2454.85|370
1757840400000|2025-09-14 09:00:00|2463.52|2455.22|2462.63|2454.33|2463.87|2455.57|2460.65|2452.35|527
1757840700000|2025-09-14 09:05:00|2462.59|2454.29|2463.04|2454.74|2464.58|2456.28|2461.42|2453.12|453
1757841000000|2025-09-14 09:10:00|2463.01|2454.71|2463.1|2454.8|2464.62|2456.32|2461.44|2453.14|502
1757841300000|2025-09-14 09:15:00|2463.11|2454.81|2464.45|2456.15|2464.59|2456.29|2460.53|2452.23|614
1757841600000|2025-09-14 09:20:00|2464.43|2456.13|2471.63|2463.33|2472.37|2464.07|2464.43|2456.13|602
1757841900000|2025-09-14 09:25:00|2471.6|2463.3|2470.6|2462.3|2472.38|2464.08|2469.88|2461.58|523
1757842200000|2025-09-14 09:30:00|2470.56|2462.26|2474.92|2466.62|2474.92|2466.62|2469.56|2461.26|650
1757842500000|2025-09-14 09:35:00|2474.87|2466.57|2476.34|2468.04|2476.38|2468.08|2472.5|2464.2|701
1757842800000|2025-09-14 09:40:00|2476.29|2467.99|2473.79|2465.49|2476.39|2468.09|2472.32|2464.02|587
1757843100000|2025-09-14 09:45:00|2473.8|2465.5|2472.99|2464.69|2474.8|2466.5|2472.91|2464.61|625
1757843400000|2025-09-14 09:50:00|2472.95|2464.65|2471.03|2462.73|2473.43|2465.13|2469.28|2460.98|544
1757843700000|2025-09-14 09:55:00|2471.07|2462.77|2473.16|2464.86|2473.62|2465.32|2471.07|2462.77|520
1757844000000|2025-09-14 10:00:00|2473.17|2464.87|2477.44|2469.14|2477.55|2469.25|2472.18|2463.88|653
1757844300000|2025-09-14 10:05:00|2477.3|2469|2476.61|2468.31|2478.16|2469.86|2476.29|2467.99|595
1757844600000|2025-09-14 10:10:00|2476.74|2468.44|2473.48|2465.18|2477.65|2469.35|2473.35|2465.05|565
1757844900000|2025-09-14 10:15:00|2473.47|2465.17|2477.9|2469.6|2477.91|2469.61|2471.74|2463.44|531
1757845200000|2025-09-14 10:20:00|2477.87|2469.57|2476.47|2468.17|2481.41|2473.11|2476.26|2467.96|509
1757845500000|2025-09-14 10:25:00|2476.49|2468.19|2474.4|2466.1|2477.31|2469.01|2474.33|2466.03|471
1757845800000|2025-09-14 10:30:00|2474.38|2466.08|2474.15|2465.85|2474.55|2466.25|2473.09|2464.79|474
1757846100000|2025-09-14 10:35:00|2474.16|2465.86|2471.7|2463.4|2475.38|2467.08|2471.41|2463.11|374
1757846400000|2025-09-14 10:40:00|2471.66|2463.36|2469.61|2461.31|2471.78|2463.48|2469.56|2461.26|381
1757846700000|2025-09-14 10:45:00|2469.59|2461.29|2472.17|2463.87|2473.18|2464.88|2468.63|2460.33|393
1757847000000|2025-09-14 10:50:00|2472.13|2463.83|2470.17|2461.87|2472.13|2463.83|2468.99|2460.69|347
1757847300000|2025-09-14 10:55:00|2470.21|2461.91|2469.07|2460.77|2470.53|2462.23|2468.35|2460.05|278
1757847600000|2025-09-14 11:00:00|2469.12|2460.82|2470.47|2462.17|2472.37|2464.07|2468.59|2460.29|494
1757847900000|2025-09-14 11:05:00|2470.49|2462.19|2467.1|2458.8|2471.72|2463.42|2467.09|2458.79|336
1757848200000|2025-09-14 11:10:00|2467.2|2458.9|2467.71|2459.41|2469.69|2461.39|2467.1|2458.8|336
1757848500000|2025-09-14 11:15:00|2467.72|2459.42|2461.85|2453.55|2468.38|2460.08|2461.5|2453.2|459
1757848800000|2025-09-14 11:20:00|2462.11|2453.81|2458.63|2450.33|2463.51|2455.21|2458.49|2450.19|395
1757849100000|2025-09-14 11:25:00|2458.59|2450.29|2452.44|2444.14|2458.63|2450.33|2451.83|2443.53|638
1757849400000|2025-09-14 11:30:00|2452.42|2444.12|2447.08|2438.78|2453.32|2445.02|2442.17|2433.87|731
1757849700000|2025-09-14 11:35:00|2446.97|2438.67|2445.39|2437.09|2450.05|2441.75|2443.71|2435.41|744
1757850000000|2025-09-14 11:40:00|2445.47|2437.17|2439.34|2431.04|2445.47|2437.17|2438.68|2430.38|733
1757850300000|2025-09-14 11:45:00|2439.36|2431.06|2446.51|2438.21|2447.06|2438.76|2439.31|2431.01|745
1757850600000|2025-09-14 11:50:00|2446.53|2438.23|2442.45|2434.15|2448.66|2440.36|2442.24|2433.94|712
1757850900000|2025-09-14 11:55:00|2442.42|2434.12|2440.62|2432.32|2443.07|2434.77|2437.45|2429.15|640
1757851200000|2025-09-14 12:00:00|2440.59|2432.29|2446.49|2438.19|2448.97|2440.67|2440.32|2432.02|712
1757851500000|2025-09-14 12:05:00|2446.52|2438.22|2444.81|2436.51|2452.15|2443.85|2444.81|2436.51|639
1757851800000|2025-09-14 12:10:00|2444.78|2436.48|2447.63|2439.33|2449.15|2440.85|2444.35|2436.05|657
1757852100000|2025-09-14 12:15:00|2447.65|2439.35|2449.53|2441.23|2450.64|2442.34|2447.25|2438.95|526
1757852400000|2025-09-14 12:20:00|2449.52|2441.22|2449.64|2441.34|2452.3|2444|2449.38|2441.08|522
1757852700000|2025-09-14 12:25:00|2449.62|2441.32|2451.77|2443.47|2452.41|2444.11|2447.58|2439.28|395
1757853000000|2025-09-14 12:30:00|2451.8|2443.5|2450.43|2442.13|2453.23|2444.93|2448.26|2439.96|599
1757853300000|2025-09-14 12:35:00|2450.5|2442.2|2439.25|2430.95|2450.65|2442.35|2438.89|2430.59|558
1757853600000|2025-09-14 12:40:00|2438.93|2430.63|2431.65|2423.35|2439.51|2431.21|2431.65|2423.35|761
1757853900000|2025-09-14 12:45:00|2431.64|2423.34|2429.7|2421.4|2436.27|2427.97|2428.59|2420.29|691
1757854200000|2025-09-14 12:50:00|2429.71|2421.41|2431.79|2423.49|2431.97|2423.67|2423.43|2415.13|855
1757854500000|2025-09-14 12:55:00|2431.82|2423.52|2434.05|2425.75|2436.11|2427.81|2431.53|2423.23|631
1757854800000|2025-09-14 13:00:00|2434.25|2425.95|2429.98|2421.68|2435.16|2426.86|2426.64|2418.34|798
1757855100000|2025-09-14 13:05:00|2429.88|2421.58|2432.46|2424.16|2432.83|2424.53|2429.49|2421.19|692
1757855400000|2025-09-14 13:10:00|2432.59|2424.29|2436.26|2427.96|2436.26|2427.96|2431.51|2423.21|495
1757855700000|2025-09-14 13:15:00|2436.25|2427.95|2432.75|2424.45|2436.33|2428.03|2432.5|2424.2|561
1757856000000|2025-09-14 13:20:00|2432.76|2424.46|2427.71|2419.41|2433.36|2425.06|2427.59|2419.29|604
1757856300000|2025-09-14 13:25:00|2427.7|2419.4|2425.14|2416.84|2429.5|2421.2|2423.4|2415.1|655
1757856600000|2025-09-14 13:30:00|2425.12|2416.82|2424.21|2415.91|2427.67|2419.37|2422.51|2414.21|644
1757856900000|2025-09-14 13:35:00|2424.24|2415.94|2425.71|2417.41|2429.2|2420.9|2422.58|2414.28|569
1757857200000|2025-09-14 13:40:00|2426.17|2417.87|2426.64|2418.34|2429.68|2421.38|2425.7|2417.4|564
1757857500000|2025-09-14 13:45:00|2426.61|2418.31|2421.64|2413.34|2426.61|2418.31|2418.88|2410.58|676
1757857800000|2025-09-14 13:50:00|2421.5|2413.2|2422.32|2414.02|2430.52|2422.22|2421.4|2413.1|754
1757858100000|2025-09-14 13:55:00|2422.17|2413.87|2417.64|2409.34|2424.59|2416.29|2407.49|2399.19|689
1757858400000|2025-09-14 14:00:00|2417.79|2409.49|2419.48|2411.18|2423.31|2415.01|2414.69|2406.39|514
1757858700000|2025-09-14 14:05:00|2419.42|2411.12|2425.51|2417.21|2426.52|2418.22|2415.81|2407.51|657
1757859000000|2025-09-14 14:10:00|2425.52|2417.22|2427.55|2419.25|2433.26|2424.96|2425.52|2417.22|801
1757859300000|2025-09-14 14:15:00|2427.53|2419.23|2415.39|2407.09|2427.55|2419.25|2415.28|2406.98|730
1757859600000|2025-09-14 14:20:00|2415.34|2407.04|2408.31|2400.01|2417.85|2409.55|2407.71|2399.41|751
1757859900000|2025-09-14 14:25:00|2408.32|2400.02|2413.04|2404.74|2414.74|2406.44|2407.32|2399.02|653
1757860200000|2025-09-14 14:30:00|2413.07|2404.77|2409.66|2401.36|2417.32|2409.02|2409.66|2401.36|639
1757860500000|2025-09-14 14:35:00|2409.68|2401.38|2398.3|2390|2412.05|2403.75|2397.64|2389.34|995
1757860800000|2025-09-14 14:40:00|2398.27|2389.97|2395.63|2387.33|2400.63|2392.33|2390.19|2381.89|992
1757861100000|2025-09-14 14:45:00|2395.71|2387.41|2391.86|2383.56|2403.21|2394.91|2388.76|2380.46|893
1757861400000|2025-09-14 14:50:00|2391.83|2383.53|2396.76|2388.46|2396.93|2388.63|2390.23|2381.93|898
1757861700000|2025-09-14 14:55:00|2396.84|2388.54|2403.32|2395.02|2405.31|2397.01|2396.84|2388.54|901
1757862000000|2025-09-14 15:00:00|2403.29|2394.99|2399.46|2391.16|2405.95|2397.65|2399.45|2391.15|786
1757862300000|2025-09-14 15:05:00|2399.48|2391.18|2394.47|2386.17|2400.32|2392.02|2393.97|2385.67|852
1757862600000|2025-09-14 15:10:00|2394.44|2386.14|2399.32|2391.02|2402.25|2393.95|2393.07|2384.77|932
1757862900000|2025-09-14 15:15:00|2399.33|2391.03|2404.65|2396.35|2407.25|2398.95|2399.32|2391.02|738
1757863200000|2025-09-14 15:20:00|2404.46|2396.16|2409.97|2401.67|2410.09|2401.79|2402.4|2394.1|835
1757863500000|2025-09-14 15:25:00|2409.93|2401.63|2404.56|2396.26|2410.32|2402.02|2402.64|2394.34|763
1757863800000|2025-09-14 15:30:00|2404.55|2396.25|2406.37|2398.07|2407.63|2399.33|2404.34|2396.04|834
1757864100000|2025-09-14 15:35:00|2406.46|2398.16|2413.18|2404.88|2414.23|2405.93|2403.32|2395.02|679
1757864400000|2025-09-14 15:40:00|2413.14|2404.84|2406.15|2397.85|2413.27|2404.97|2406.13|2397.83|666
1757864700000|2025-09-14 15:45:00|2406.16|2397.86|2407.28|2398.98|2409.38|2401.08|2405.42|2397.12|658
1757865000000|2025-09-14 15:50:00|2407.29|2398.99|2405.62|2397.32|2407.99|2399.69|2405.44|2397.14|736
1757865300000|2025-09-14 15:55:00|2405.61|2397.31|2408.86|2400.56|2409.16|2400.86|2404.93|2396.63|755
1757865600000|2025-09-14 16:00:00|2408.75|2400.45|2414.22|2405.92|2415.58|2407.28|2405.28|2396.98|650
1757865900000|2025-09-14 16:05:00|2414.25|2405.95|2418.06|2409.76|2420.28|2411.98|2414.25|2405.95|633
1757866200000|2025-09-14 16:10:00|2418.13|2409.83|2411.56|2403.26|2418.16|2409.86|2411.51|2403.21|460
1757866500000|2025-09-14 16:15:00|2411.55|2403.25|2414.23|2405.93|2414.36|2406.06|2410.45|2402.15|691
1757866800000|2025-09-14 16:20:00|2414.22|2405.92|2419.78|2411.48|2420.37|2412.07|2414.21|2405.91|612
1757867100000|2025-09-14 16:25:00|2419.79|2411.49|2422.61|2414.31|2423.59|2415.29|2417.44|2409.14|535
1757867400000|2025-09-14 16:30:00|2422.6|2414.3|2416.7|2408.4|2423.49|2415.19|2416.63|2408.33|583
1757867700000|2025-09-14 16:35:00|2416.68|2408.38|2419.44|2411.14|2420.2|2411.9|2416.3|2408|587
1757868000000|2025-09-14 16:40:00|2419.46|2411.16|2421.57|2413.27|2421.69|2413.39|2418.57|2410.27|457
1757868300000|2025-09-14 16:45:00|2421.51|2413.21|2414.26|2405.96|2421.53|2413.23|2412.87|2404.57|560
1757868600000|2025-09-14 16:50:00|2414.22|2405.92|2414.24|2405.94|2415.4|2407.1|2412.94|2404.64|611
1757868900000|2025-09-14 16:55:00|2414.57|2406.27|2414.09|2405.79|2414.64|2406.34|2412.48|2404.18|468
1757869200000|2025-09-14 17:00:00|2414.08|2405.78|2412.55|2404.25|2414.94|2406.64|2412.24|2403.94|521
1757869500000|2025-09-14 17:05:00|2412.56|2404.26|2414.33|2406.03|2414.46|2406.16|2411.49|2403.19|454
1757869800000|2025-09-14 17:10:00|2414.3|2406|2416.59|2408.29|2418.14|2409.84|2414.29|2405.99|539
1757870100000|2025-09-14 17:15:00|2416.56|2408.26|2416.66|2408.36|2419.8|2411.5|2415.21|2406.91|553
1757870400000|2025-09-14 17:20:00|2416.65|2408.35|2422.4|2414.1|2422.55|2414.25|2416.35|2408.05|592
1757870700000|2025-09-14 17:25:00|2422.39|2414.09|2426.36|2418.06|2427.19|2418.89|2421.66|2413.36|534
1757871000000|2025-09-14 17:30:00|2426.27|2417.97|2425.67|2417.37|2427.72|2419.42|2424.36|2416.06|548
1757871300000|2025-09-14 17:35:00|2425.66|2417.36|2426.95|2418.65|2427.02|2418.72|2422.66|2414.36|521
1757871600000|2025-09-14 17:40:00|2427.02|2418.72|2426.91|2418.61|2427.76|2419.46|2425.55|2417.25|535
1757871900000|2025-09-14 17:45:00|2427.17|2418.87|2429.52|2421.22|2430.25|2421.95|2426.65|2418.35|558
1757872200000|2025-09-14 17:50:00|2429.55|2421.25|2426.73|2418.43|2430.9|2422.6|2426.51|2418.21|646
1757872500000|2025-09-14 17:55:00|2426.74|2418.44|2426.99|2418.69|2428.25|2419.95|2426.01|2417.71|899
1757872800000|2025-09-14 18:00:00|2426.89|2418.59|2423.46|2415.16|2427.35|2419.05|2422.92|2414.62|799
1757873100000|2025-09-14 18:05:00|2423.43|2415.13|2423.33|2415.03|2423.62|2415.32|2421.97|2413.67|826
1757873400000|2025-09-14 18:10:00|2423.41|2415.11|2424.52|2416.22|2426.69|2418.39|2422.71|2414.41|740
1757873700000|2025-09-14 18:15:00|2424.44|2416.14|2419.42|2411.12|2424.51|2416.21|2418.59|2410.29|765
1757874000000|2025-09-14 18:20:00|2419.39|2411.09|2417.11|2408.81|2419.71|2411.41|2416.97|2408.67|762
1757874300000|2025-09-14 18:25:00|2417.12|2408.82|2416.81|2408.51|2417.13|2408.83|2414.36|2406.06|661
1757874600000|2025-09-14 18:30:00|2416.8|2408.5|2421.34|2413.04|2422.15|2413.85|2415.65|2407.35|672
1757874900000|2025-09-14 18:35:00|2421.36|2413.06|2421.01|2412.71|2422.14|2413.84|2419.25|2410.95|834
1757875200000|2025-09-14 18:40:00|2420.87|2412.57|2419.47|2411.17|2421.07|2412.77|2418.68|2410.38|559
1757875500000|2025-09-14 18:45:00|2419.45|2411.15|2418.35|2410.05|2420.99|2412.69|2416.63|2408.33|659
1757875800000|2025-09-14 18:50:00|2418.33|2410.03|2418.24|2409.94|2419.68|2411.38|2416.63|2408.33|732
1757876100000|2025-09-14 18:55:00|2418.27|2409.97|2415.74|2407.44|2418.27|2409.97|2413.65|2405.35|639
1757876400000|2025-09-14 19:00:00|2415.73|2407.43|2414.12|2405.82|2417.14|2408.84|2413.64|2405.34|696
1757876700000|2025-09-14 19:05:00|2414.25|2405.95|2416.66|2408.36|2417.34|2409.04|2411.32|2403.02|783
1757877000000|2025-09-14 19:10:00|2416.68|2408.38|2420.97|2412.67|2421.09|2412.79|2416.61|2408.31|648
1757877300000|2025-09-14 19:15:00|2421.02|2412.72|2424.4|2416.1|2424.42|2416.12|2420.19|2411.89|455
1757877600000|2025-09-14 19:20:00|2424.39|2416.09|2425.28|2416.98|2426.8|2418.5|2424.35|2416.05|481
1757877900000|2025-09-14 19:25:00|2425.27|2416.97|2426.61|2418.31|2427.44|2419.14|2424.52|2416.22|442
1757878200000|2025-09-14 19:30:00|2426.55|2418.25|2429.43|2421.13|2429.54|2421.24|2425.09|2416.79|444
1757878500000|2025-09-14 19:35:00|2429.41|2421.11|2426.37|2418.07|2429.48|2421.18|2426.26|2417.96|431
1757878800000|2025-09-14 19:40:00|2426.36|2418.06|2426.44|2418.14|2426.78|2418.48|2425.37|2417.07|548
1757879100000|2025-09-14 19:45:00|2426.59|2418.29|2428.07|2410.77|2430.6|2419.75|2425.24|2410.7|480
1757879400000|2025-09-14 19:50:00|2427.98|2410.68|2422.54|2405.24|2427.98|2410.68|2421.81|2404.51|510
1757879700000|2025-09-14 19:55:00|2422.55|2405.25|2424.84|2407.54|2425.51|2408.21|2420.63|2403.33|518
1757880000000|2025-09-14 20:00:00|2424.83|2407.53|2425.25|2407.95|2427.85|2410.55|2423.81|2406.51|312
1757880300000|2025-09-14 20:05:00|2425.27|2407.97|2428.73|2411.43|2428.73|2411.43|2425.27|2407.97|535
1757880600000|2025-09-14 20:10:00|2428.75|2411.45|2431.57|2414.27|2433.58|2416.28|2428.6|2411.3|400
1757880900000|2025-09-14 20:15:00|2431.29|2413.99|2432.81|2415.51|2433.61|2416.31|2431.23|2413.93|506
1757881200000|2025-09-14 20:20:00|2432.86|2415.56|2428.5|2411.2|2433.01|2415.71|2427.54|2410.24|434
1757881500000|2025-09-14 20:25:00|2428.49|2411.19|2431.06|2413.76|2433.06|2415.76|2428.48|2411.18|654
1757881800000|2025-09-14 20:30:00|2431.07|2413.77|2430.61|2413.31|2433.04|2415.74|2427.8|2410.5|609
1757882100000|2025-09-14 20:35:00|2430.64|2413.34|2430.32|2413.02|2431.42|2414.12|2426.83|2409.53|609
1757882400000|2025-09-14 20:40:00|2430.35|2413.05|2433.69|2416.39|2433.71|2416.41|2429.53|2412.23|579
1757882700000|2025-09-14 20:45:00|2433.73|2416.43|2430.91|2413.61|2434.13|2416.83|2430.9|2413.6|480
1757883000000|2025-09-14 20:50:00|2430.98|2413.68|2431.15|2413.85|2434.38|2417.08|2430.91|2413.61|458
1757883300000|2025-09-14 20:55:00|2431.13|2413.83|2431.91|2414.61|2433.4|2416.1|2430.2|2412.9|595
1757883600000|2025-09-14 21:00:00|2431.84|2414.54|2433.13|2415.83|2433.32|2416.02|2429.6|2412.3|606
1757883900000|2025-09-14 21:05:00|2433.07|2415.77|2422.71|2405.41|2433.07|2415.77|2422.09|2404.79|515
1757884200000|2025-09-14 21:10:00|2422.75|2405.45|2423.9|2406.6|2424.66|2407.36|2417.36|2400.06|609
1757884500000|2025-09-14 21:15:00|2424.02|2406.72|2424.3|2416|2424.9|2416|2419.52|2406.36|485
1757884800000|2025-09-14 21:20:00|2424.4|2416.1|2428.1|2419.8|2428.32|2420.02|2424.4|2416.1|576
1757885100000|2025-09-14 21:25:00|2428.2|2419.9|2423.83|2415.53|2428.2|2419.9|2423.26|2414.96|542
1757885400000|2025-09-14 21:30:00|2423.59|2415.29|2428.68|2420.38|2428.68|2420.38|2422.85|2414.55|495
1757885700000|2025-09-14 21:35:00|2428.64|2420.34|2431.97|2423.67|2432.32|2424.02|2428.58|2420.28|355
1757886000000|2025-09-14 21:40:00|2431.77|2423.47|2435.67|2427.37|2435.98|2427.68|2429.85|2421.55|388
1757886300000|2025-09-14 21:45:00|2435.5|2427.2|2437.55|2429.25|2439.97|2431.67|2432.8|2424.5|532
1757886600000|2025-09-14 21:50:00|2437.51|2429.21|2430.84|2422.54|2437.51|2429.21|2430.65|2422.35|463
1757886900000|2025-09-14 21:55:00|2430.9|2422.6|2433.9|2425.6|2434.64|2426.34|2429.8|2421.5|410
1757887200000|2025-09-14 22:00:00|2434.51|2426.21|2431|2422.7|2437.07|2428.77|2427.85|2419.55|636
1757887500000|2025-09-14 22:05:00|2431.01|2422.71|2423.5|2415.2|2431.35|2423.05|2422.7|2414.4|520
1757887800000|2025-09-14 22:10:00|2422.25|2413.95|2425.64|2417.34|2426.85|2418.55|2422.19|2413.89|694
1757888100000|2025-09-14 22:15:00|2425.52|2417.22|2425.56|2417.26|2427.3|2419|2422.5|2414.2|622
1757888400000|2025-09-14 22:20:00|2425.71|2417.41|2422.25|2413.95|2426.79|2418.49|2420.9|2412.6|560
1757888700000|2025-09-14 22:25:00|2422.29|2413.99|2426.48|2418.18|2426.89|2418.59|2422.08|2413.78|665
1757889000000|2025-09-14 22:30:00|2426.49|2418.19|2432.29|2423.99|2432.96|2424.66|2425.34|2417.04|640
1757889300000|2025-09-14 22:35:00|2432.41|2424.11|2432.74|2424.44|2434.4|2426.1|2431.73|2423.43|672
1757889600000|2025-09-14 22:40:00|2432.75|2424.45|2439.34|2431.04|2439.54|2431.24|2432.73|2424.43|637
1757889900000|2025-09-14 22:45:00|2439.33|2431.03|2443.15|2434.85|2443.58|2435.28|2437.28|2428.98|517
1757890200000|2025-09-14 22:50:00|2443.52|2435.22|2439.7|2431.4|2444.1|2435.8|2438.01|2429.71|418
1757890500000|2025-09-14 22:55:00|2439.76|2431.46|2437.94|2429.64|2441.13|2432.83|2436.95|2428.65|380
1757890800000|2025-09-14 23:00:00|2437.96|2429.66|2436.72|2428.42|2438.66|2430.36|2435.1|2426.8|502
1757891100000|2025-09-14 23:05:00|2436.54|2428.24|2428.52|2420.22|2436.82|2428.52|2428.14|2419.84|613
1757891400000|2025-09-14 23:10:00|2428.51|2420.21|2422.67|2414.37|2428.73|2420.43|2419.42|2411.12|694
1757891700000|2025-09-14 23:15:00|2422.75|2414.45|2424.55|2416.25|2426.55|2418.25|2419.28|2410.98|797
1757892000000|2025-09-14 23:20:00|2424.56|2416.26|2420.27|2411.97|2424.76|2416.46|2415.45|2407.15|679
1757892300000|2025-09-14 23:25:00|2420.23|2411.93|2418.35|2410.05|2421.59|2413.29|2417.4|2409.1|646
1757892600000|2025-09-14 23:30:00|2418.31|2410.01|2413.02|2404.72|2418.31|2410.01|2410.59|2402.29|563
1757892900000|2025-09-14 23:35:00|2413.06|2404.76|2413.07|2404.77|2416.51|2408.21|2410.48|2402.18|524
1757893200000|2025-09-14 23:40:00|2413.08|2404.78|2413.1|2404.8|2414.5|2406.2|2411.85|2403.55|559
1757893500000|2025-09-14 23:45:00|2413.35|2405.05|2414.47|2406.17|2414.86|2406.56|2409.65|2401.35|635
1757893800000|2025-09-14 23:50:00|2414.48|2406.18|2416.55|2408.25|2417.9|2409.6|2413.92|2405.62|642
1757894100000|2025-09-14 23:55:00|2416.67|2408.37|2414.71|2406.41|2418.68|2410.38|2414.53|2406.23|420
1757894400000|2025-09-15 00:00:00|2414.73|2406.43|2417.11|2408.81|2418.43|2410.13|2414.71|2406.41|599
1757894700000|2025-09-15 00:05:00|2417.13|2408.83|2412.71|2404.41|2417.83|2409.53|2411.72|2403.42|518
1757895000000|2025-09-15 00:10:00|2412.6|2404.3|2419.48|2411.18|2420.52|2412.22|2409.44|2401.14|697
1757895300000|2025-09-15 00:15:00|2419.49|2411.19|2419.7|2411.4|2421.54|2413.24|2413.29|2404.99|682
1757895600000|2025-09-15 00:20:00|2419.66|2411.36|2424.49|2416.19|2424.49|2416.19|2418.66|2410.36|521
1757895900000|2025-09-15 00:25:00|2424.65|2416.35|2429.22|2420.92|2430.49|2422.19|2423.99|2415.69|663
1757896200000|2025-09-15 00:30:00|2429.21|2420.91|2427.49|2419.19|2430.18|2421.88|2423.53|2415.23|570
1757896500000|2025-09-15 00:35:00|2427.57|2419.27|2422.16|2413.86|2428.65|2420.35|2422.16|2413.86|540
1757896800000|2025-09-15 00:40:00|2422.17|2413.87|2417.05|2408.75|2422.6|2414.3|2416.65|2408.35|435
1757897100000|2025-09-15 00:45:00|2417.06|2408.76|2421.3|2413|2422.18|2413.88|2416.71|2408.41|510
1757897400000|2025-09-15 00:50:00|2421.26|2412.96|2418.15|2409.85|2423.65|2415.35|2417.51|2409.21|384
1757897700000|2025-09-15 00:55:00|2417.99|2409.69|2414.18|2405.88|2418.15|2409.85|2413.3|2405|328
1757898000000|2025-09-15 01:00:00|2414.09|2405.79|2409.82|2401.52|2415.81|2407.51|2408.6|2400.3|562
1757898300000|2025-09-15 01:05:00|2409.3|2401|2401.27|2392.97|2409.3|2401|2399.25|2390.95|608
1757898600000|2025-09-15 01:10:00|2401.06|2392.76|2401.33|2393.03|2405.34|2397.04|2399.53|2391.23|587
1757898900000|2025-09-15 01:15:00|2401.29|2392.99|2405.18|2396.88|2406.03|2397.73|2401.29|2392.99|621
1757899200000|2025-09-15 01:20:00|2405.2|2396.9|2402.88|2394.58|2405.65|2397.35|2396.14|2387.84|562
1757899500000|2025-09-15 01:25:00|2403.61|2395.31|2412.5|2404.2|2414.99|2406.69|2403.61|2395.31|718
1757899800000|2025-09-15 01:30:00|2412.48|2404.18|2423.65|2415.35|2425.65|2417.35|2411|2402.7|698
1757900100000|2025-09-15 01:35:00|2423.66|2415.36|2425.49|2417.19|2426.44|2418.14|2421.39|2413.09|733
1757900400000|2025-09-15 01:40:00|2425.6|2417.3|2423.49|2415.19|2427.37|2419.07|2421.22|2412.92|680
1757900700000|2025-09-15 01:45:00|2423.53|2415.23|2420.35|2412.05|2427.65|2419.35|2420.29|2411.99|531
1757901000000|2025-09-15 01:50:00|2420.33|2412.03|2419.53|2411.23|2421.5|2413.2|2417.25|2408.95|442
1757901300000|2025-09-15 01:55:00|2419.65|2411.35|2420.19|2411.89|2422.65|2414.35|2418.47|2410.17|515
1757901600000|2025-09-15 02:00:00|2420.18|2411.88|2426.48|2418.18|2429.65|2421.35|2419.57|2411.27|532
1757901900000|2025-09-15 02:05:00|2426.47|2418.17|2429.07|2420.77|2429.55|2421.25|2424.97|2416.67|434
1757902200000|2025-09-15 02:10:00|2428.89|2420.59|2429.15|2420.85|2429.58|2421.28|2427.53|2419.23|293
1757902500000|2025-09-15 02:15:00|2429.03|2420.73|2432.1|2423.8|2432.28|2423.98|2426.28|2417.98|481
1757902800000|2025-09-15 02:20:00|2432.25|2423.95|2425.92|2417.62|2433.82|2425.52|2425.9|2417.6|618
1757903100000|2025-09-15 02:25:00|2425.93|2417.63|2425.98|2417.68|2427.65|2419.35|2425.5|2417.2|469
1757903400000|2025-09-15 02:30:00|2426.01|2417.71|2416.12|2407.82|2426.01|2417.71|2415.11|2406.81|526
1757903700000|2025-09-15 02:35:00|2416.17|2407.87|2418.27|2409.97|2420.22|2411.92|2415.59|2407.29|654
1757904000000|2025-09-15 02:40:00|2418.4|2410.1|2419.1|2410.8|2419.66|2411.36|2415.2|2406.9|535
1757904300000|2025-09-15 02:45:00|2419.65|2411.35|2414.86|2406.56|2420.4|2412.1|2414.7|2406.4|565
1757904600000|2025-09-15 02:50:00|2414.7|2406.4|2418.6|2410.3|2422.47|2414.17|2414.59|2406.29|618
1757904900000|2025-09-15 02:55:00|2418.59|2410.29|2415.13|2406.83|2420.17|2411.87|2414.34|2406.04|519
1757905200000|2025-09-15 03:00:00|2415.12|2406.82|2421.76|2413.46|2422.65|2414.35|2414.36|2406.06|603
1757905500000|2025-09-15 03:05:00|2421.71|2413.41|2427.18|2418.88|2428.65|2420.35|2421.55|2413.25|406
1757905800000|2025-09-15 03:10:00|2427.2|2418.9|2426.65|2418.35|2429.51|2421.21|2425.78|2417.48|561
1757906100000|2025-09-15 03:15:00|2426.66|2418.36|2427.98|2419.68|2429.65|2421.35|2425.05|2416.75|507
1757906400000|2025-09-15 03:20:00|2427.96|2419.66|2423.81|2415.51|2430.65|2422.35|2423.68|2415.38|416
1757906700000|2025-09-15 03:25:00|2423.79|2415.49|2422.6|2414.3|2425.46|2417.16|2421.47|2413.17|439
1757907000000|2025-09-15 03:30:00|2422.52|2414.22|2421.15|2412.85|2422.69|2414.39|2420.15|2411.85|345
1757907300000|2025-09-15 03:35:00|2421.14|2412.84|2423.2|2414.9|2424.65|2416.35|2420.59|2412.29|265
1757907600000|2025-09-15 03:40:00|2423.25|2414.95|2426.03|2417.73|2429.47|2421.17|2422.69|2414.39|422
1757907900000|2025-09-15 03:45:00|2426.04|2417.74|2432.03|2423.73|2432.28|2423.98|2426.01|2417.71|303
1757908200000|2025-09-15 03:50:00|2432.06|2423.76|2433.15|2424.85|2434.48|2426.18|2431.05|2422.75|271
1757908500000|2025-09-15 03:55:00|2433.08|2424.78|2431.09|2422.79|2436.31|2428.01|2431.06|2422.76|185
1757908800000|2025-09-15 04:00:00|2431.17|2422.87|2432.25|2423.95|2432.44|2424.14|2430.7|2422.4|383
1757909100000|2025-09-15 04:05:00|2432.24|2423.94|2433.09|2424.79|2435.41|2427.11|2430.31|2422.01|523
1757909400000|2025-09-15 04:10:00|2433.05|2424.75|2429.33|2421.03|2434.55|2426.25|2429.25|2420.95|411
1757909700000|2025-09-15 04:15:00|2429.27|2420.97|2433.39|2425.09|2433.54|2425.24|2428.66|2420.36|434
1757910000000|2025-09-15 04:20:00|2433.41|2425.11|2436.24|2427.94|2442.65|2434.35|2433.41|2425.11|667
1757910300000|2025-09-15 04:25:00|2436.23|2427.93|2436.17|2427.87|2441.65|2433.35|2435.17|2426.87|572
1757910600000|2025-09-15 04:30:00|2436.26|2427.96|2438.15|2429.85|2439.48|2431.18|2434.58|2426.28|431
1757910900000|2025-09-15 04:35:00|2438.04|2429.74|2432.06|2423.76|2438.65|2430.35|2431.44|2423.14|366
1757911200000|2025-09-15 04:40:00|2432.04|2423.74|2433.19|2424.89|2435|2426.7|2431.92|2423.62|498
1757911500000|2025-09-15 04:45:00|2433.27|2424.97|2431.36|2423.06|2435.94|2427.64|2431.18|2422.88|383
1757911800000|2025-09-15 04:50:00|2431.38|2423.08|2429.05|2420.75|2431.49|2423.19|2428.46|2420.16|306
1757912100000|2025-09-15 04:55:00|2429.03|2420.73|2429.63|2421.33|2430.48|2422.18|2427.53|2419.23|265
1757912400000|2025-09-15 05:00:00|2429.6|2421.3|2428.99|2420.69|2429.6|2421.3|2426.15|2417.85|200
1757912700000|2025-09-15 05:05:00|2428.58|2420.28|2433.32|2425.02|2433.32|2425.02|2428.25|2419.95|356
1757913000000|2025-09-15 05:10:00|2433.43|2425.13|2437.99|2429.69|2439.29|2430.99|2432.44|2424.14|452
1757913300000|2025-09-15 05:15:00|2438.2|2429.9|2440.55|2432.25|2440.55|2432.25|2436.37|2428.07|578
1757913600000|2025-09-15 05:20:00|2440.65|2432.35|2443.36|2435.06|2444.55|2436.25|2440.15|2431.85|506
1757913900000|2025-09-15 05:25:00|2443.23|2434.93|2442.1|2433.8|2443.31|2435.01|2439.17|2430.87|471
1757914200000|2025-09-15 05:30:00|2442.09|2433.79|2441.97|2433.67|2444.48|2436.18|2439.65|2431.35|490
1757914500000|2025-09-15 05:35:00|2442.09|2433.79|2443.71|2435.41|2444.65|2436.35|2441.49|2433.19|382
1757914800000|2025-09-15 05:40:00|2443.7|2435.4|2444.85|2436.55|2446.49|2438.19|2443.68|2435.38|396
1757915100000|2025-09-15 05:45:00|2444.83|2436.53|2446.1|2437.8|2446.13|2437.83|2443.44|2435.14|269
1757915400000|2025-09-15 05:50:00|2446.52|2438.22|2447.03|2438.73|2447.07|2438.77|2445.4|2437.1|269
1757915700000|2025-09-15 05:55:00|2445.86|2437.56|2447.1|2438.8|2448.44|2440.14|2445.85|2437.55|375
1757916000000|2025-09-15 06:00:00|2447.12|2438.82|2444.68|2436.38|2448.5|2440.2|2440.89|2432.59|607
1757916300000|2025-09-15 06:05:00|2444.45|2436.15|2446.18|2437.88|2447.25|2438.95|2442.14|2433.84|631
1757916600000|2025-09-15 06:10:00|2446.03|2437.73|2441.76|2433.46|2446.4|2438.1|2441.65|2433.35|436
1757916900000|2025-09-15 06:15:00|2441.82|2433.52|2435.59|2427.29|2442.87|2434.57|2434.82|2426.52|566
1757917200000|2025-09-15 06:20:00|2435.63|2427.33|2433.8|2425.5|2435.81|2427.51|2431.34|2423.04|457
1757917500000|2025-09-15 06:25:00|2433.79|2425.49|2429.15|2420.85|2433.82|2425.52|2427.53|2419.23|385
1757917800000|2025-09-15 06:30:00|2428.99|2420.69|2421.65|2413.35|2429.51|2421.21|2421.5|2413.2|615
1757918100000|2025-09-15 06:35:00|2421.5|2413.2|2420.55|2412.25|2422.1|2413.8|2417.84|2409.54|676
1757918400000|2025-09-15 06:40:00|2420.35|2412.05|2416.14|2407.84|2420.49|2412.19|2413.52|2405.22|447
1757918700000|2025-09-15 06:45:00|2416.11|2407.81|2410.37|2402.07|2416.14|2407.84|2410.17|2401.87|538
1757919000000|2025-09-15 06:50:00|2410.36|2402.06|2407.18|2398.88|2413.58|2405.28|2407.18|2398.88|567
1757919300000|2025-09-15 06:55:00|2407.44|2399.14|2417.15|2408.85|2419.18|2410.88|2406.19|2397.89|561
1757919600000|2025-09-15 07:00:00|2417.65|2409.35|2423.17|2414.87|2424.48|2416.18|2416.09|2407.79|653
1757919900000|2025-09-15 07:05:00|2423.25|2414.95|2425.27|2416.97|2426.65|2418.35|2423.25|2414.95|543
1757920200000|2025-09-15 07:10:00|2424.8|2416.5|2427.51|2419.21|2430.65|2422.35|2423.45|2415.15|505
1757920500000|2025-09-15 07:15:00|2427.36|2419.06|2431.18|2422.88|2433.65|2425.35|2426.95|2418.65|439
1757920800000|2025-09-15 07:20:00|2431.17|2422.87|2422.68|2414.38|2431.57|2423.27|2422.68|2414.38|450
1757921100000|2025-09-15 07:25:00|2422.99|2414.69|2415.55|2407.25|2424.51|2416.21|2415.44|2407.14|587
1757921400000|2025-09-15 07:30:00|2415.56|2407.26|2404.23|2395.93|2415.56|2407.26|2402.92|2394.62|881
1757921700000|2025-09-15 07:35:00|2403.98|2395.68|2399.28|2390.98|2411.03|2402.73|2391.57|2383.27|1002
1757922000000|2025-09-15 07:40:00|2399.33|2391.03|2391.44|2383.14|2404.1|2395.8|2381.8|2373.5|907
1757922300000|2025-09-15 07:45:00|2392.07|2383.77|2387.42|2379.12|2397.65|2389.35|2386.63|2378.33|816
1757922600000|2025-09-15 07:50:00|2387.56|2379.26|2384.18|2375.88|2390.65|2382.35|2383.11|2374.81|789
1757922900000|2025-09-15 07:55:00|2384.66|2376.36|2390.71|2382.41|2393.65|2385.35|2384.17|2375.87|538
1757923200000|2025-09-15 08:00:00|2389.8|2381.5|2362.37|2354.07|2391.13|2382.83|2341.07|2332.77|990
1757923500000|2025-09-15 08:05:00|2362.4|2354.1|2363.67|2355.37|2368.41|2360.11|2356.63|2348.33|996
1757923800000|2025-09-15 08:10:00|2363.66|2355.36|2365.4|2357.1|2369.53|2361.23|2360.1|2351.8|813
1757924100000|2025-09-15 08:15:00|2365.42|2357.12|2359.91|2351.61|2365.55|2357.25|2355.46|2347.16|873
1757924400000|2025-09-15 08:20:00|2359.82|2351.52|2366.37|2358.07|2366.56|2358.26|2353.58|2345.28|780
1757924700000|2025-09-15 08:25:00|2366.39|2358.09|2360.81|2352.51|2370.15|2361.85|2359.39|2351.09|738
1757925000000|2025-09-15 08:30:00|2360.7|2352.4|2358.89|2350.59|2365.74|2357.44|2358.67|2350.37|764
1757925300000|2025-09-15 08:35:00|2358.88|2350.58|2356.59|2348.29|2359.42|2351.12|2352.65|2344.35|751
1757925600000|2025-09-15 08:40:00|2356.6|2348.3|2356.84|2348.54|2358.02|2349.72|2353.35|2345.05|664
1757925900000|2025-09-15 08:45:00|2356.82|2348.52|2343.88|2335.58|2357.8|2349.5|2341.49|2333.19|905
1757926200000|2025-09-15 08:50:00|2344.08|2335.78|2330.66|2322.36|2347.65|2339.35|2330.65|2322.35|886
1757926500000|2025-09-15 08:55:00|2330.94|2322.64|2329.72|2321.42|2341.15|2332.85|2328.53|2320.23|874
1757926800000|2025-09-15 09:00:00|2329.66|2321.36|2334.72|2326.42|2340.5|2332.2|2325.19|2316.89|1003
1757927100000|2025-09-15 09:05:00|2334.81|2326.51|2341.37|2333.07|2344.52|2336.22|2333.35|2325.05|789
1757927400000|2025-09-15 09:10:00|2341.44|2333.14|2341.1|2332.8|2341.75|2333.45|2339.65|2331.35|440
1757927700000|2025-09-15 09:15:00|2340.99|2332.69|2331.71|2323.41|2340.99|2332.69|2331.17|2322.87|597
1757928000000|2025-09-15 09:20:00|2331.86|2323.56|2340.5|2332.2|2345.99|2337.69|2331.37|2323.07|564
1757928300000|2025-09-15 09:25:00|2340.59|2332.29|2345.14|2336.84|2347.34|2339.04|2340.59|2332.29|670
1757928600000|2025-09-15 09:30:00|2345.42|2337.12|2348.79|2340.49|2350.51|2342.21|2344.53|2336.23|578
1757928900000|2025-09-15 09:35:00|2348.88|2340.58|2349.24|2340.94|2350.51|2342.21|2344.04|2335.74|532
1757929200000|2025-09-15 09:40:00|2349.18|2340.88|2348.13|2339.83|2350.37|2342.07|2347.24|2338.94|393
1757929500000|2025-09-15 09:45:00|2348.14|2339.84|2341.99|2333.69|2348.41|2340.11|2339.56|2331.26|586
1757929800000|2025-09-15 09:50:00|2342.02|2333.72|2346.16|2337.86|2347.65|2339.35|2341.53|2333.23|631
1757930100000|2025-09-15 09:55:00|2346.15|2337.85|2346.46|2338.16|2347.49|2339.19|2343.99|2335.69|348
1757930400000|2025-09-15 10:00:00|2346.11|2337.81|2340.95|2332.65|2347.38|2339.08|2340.15|2331.85|606
1757930700000|2025-09-15 10:05:00|2341.03|2332.73|2333.15|2324.85|2341.36|2333.06|2332.27|2323.97|707
1757931000000|2025-09-15 10:10:00|2333.05|2324.75|2335.02|2326.72|2337.35|2329.05|2330.62|2322.32|640
1757931300000|2025-09-15 10:15:00|2335|2326.7|2334.48|2326.18|2339.65|2331.35|2332.28|2323.98|568
1757931600000|2025-09-15 10:20:00|2334.42|2326.12|2341.12|2332.82|2341.63|2333.33|2334.39|2326.09|418
1757931900000|2025-09-15 10:25:00|2341.1|2332.8|2342.69|2334.39|2343.65|2335.35|2339.47|2331.17|696
1757932200000|2025-09-15 10:30:00|2342.66|2334.36|2343.08|2334.78|2344.65|2336.35|2337.93|2329.63|575
1757932500000|2025-09-15 10:35:00|2343.15|2334.85|2345.35|2337.05|2348.24|2339.94|2342.86|2334.56|552
1757932800000|2025-09-15 10:40:00|2345.33|2337.03|2345.72|2337.42|2347.12|2338.82|2342.9|2334.6|669
1757933100000|2025-09-15 10:45:00|2345.73|2337.43|2344.05|2335.75|2346|2337.7|2342.58|2334.28|513
1757933400000|2025-09-15 10:50:00|2343.9|2335.6|2347.78|2339.48|2348.65|2340.35|2343.9|2335.6|595
1757933700000|2025-09-15 10:55:00|2347.76|2339.46|2345.2|2336.9|2348.65|2340.35|2345.06|2336.76|545
1757934000000|2025-09-15 11:00:00|2345.23|2336.93|2348.14|2339.84|2349.65|2341.35|2344.53|2336.23|559
1757934300000|2025-09-15 11:05:00|2348.05|2339.75|2343.15|2334.85|2348.65|2340.35|2342.47|2334.17|534
1757934600000|2025-09-15 11:10:00|2342.95|2334.65|2351.1|2342.8|2351.65|2343.35|2342.63|2334.33|514
1757934900000|2025-09-15 11:15:00|2350.88|2342.58|2349.59|2341.29|2352.49|2344.19|2349.31|2341.01|570
1757935200000|2025-09-15 11:20:00|2349.67|2341.37|2342.99|2334.69|2349.69|2341.39|2341.53|2333.23|516
1757935500000|2025-09-15 11:25:00|2342.51|2334.21|2343.07|2334.77|2343.7|2335.4|2339.69|2331.39|442
1757935800000|2025-09-15 11:30:00|2342.98|2334.68|2348.06|2339.76|2348.55|2340.25|2340.45|2332.15|544
1757936100000|2025-09-15 11:35:00|2348.08|2339.78|2348.82|2340.52|2350.55|2342.25|2347.22|2338.92|660
1757936400000|2025-09-15 11:40:00|2348.71|2340.41|2344.92|2336.62|2348.79|2340.49|2344.62|2336.32|473
1757936700000|2025-09-15 11:45:00|2344.83|2336.53|2339.93|2331.63|2345.28|2336.98|2339.23|2330.93|393
1757937000000|2025-09-15 11:50:00|2339.91|2331.61|2344.64|2336.34|2344.77|2336.47|2338.31|2330.01|455
1757937300000|2025-09-15 11:55:00|2344.61|2336.31|2347.47|2339.17|2349.5|2341.2|2344.13|2335.83|455
1757937600000|2025-09-15 12:00:00|2347.45|2339.15|2339.12|2330.82|2347.47|2339.17|2336.64|2328.34|561
1757937900000|2025-09-15 12:05:00|2339.17|2330.87|2338.59|2330.29|2340.37|2332.07|2332.65|2324.35|427
1757938200000|2025-09-15 12:10:00|2338.57|2330.27|2342.03|2333.73|2344.37|2336.07|2337.88|2329.58|626
1757938500000|2025-09-15 12:15:00|2342.05|2333.75|2347.25|2338.95|2349.65|2341.35|2341.91|2333.61|616
1757938800000|2025-09-15 12:20:00|2347.11|2338.81|2346.41|2338.11|2349.65|2341.35|2345.95|2337.65|405
1757939100000|2025-09-15 12:25:00|2346.35|2338.05|2335.1|2326.8|2346.38|2338.08|2335.1|2326.8|475
1757939400000|2025-09-15 12:30:00|2335.16|2326.86|2337.41|2329.11|2338.9|2330.6|2333.56|2325.26|685
1757939700000|2025-09-15 12:35:00|2337.25|2328.95|2338.67|2330.37|2339.59|2331.29|2336.45|2328.15|512
1757940000000|2025-09-15 12:40:00|2338.57|2330.27|2339.03|2330.73|2339.65|2331.35|2336.54|2328.24|450
1757940300000|2025-09-15 12:45:00|2338.97|2330.67|2326.65|2318.35|2339.29|2330.99|2326.65|2318.35|406
1757940600000|2025-09-15 12:50:00|2326.47|2318.17|2330.41|2322.11|2334.54|2326.24|2326.05|2317.75|623
1757940900000|2025-09-15 12:55:00|2330.42|2322.12|2329.25|2320.95|2331.4|2323.1|2326.44|2318.14|492
1757941200000|2025-09-15 13:00:00|2329.26|2320.96|2331.51|2323.21|2331.96|2323.66|2325.43|2317.13|534
1757941500000|2025-09-15 13:05:00|2331.52|2323.22|2328.53|2320.23|2332|2323.7|2327.02|2318.72|462
1757941800000|2025-09-15 13:10:00|2328.55|2320.25|2333.09|2324.79|2334.59|2326.29|2328.25|2319.95|551
1757942100000|2025-09-15 13:15:00|2333.19|2324.89|2331.44|2323.14|2335.49|2327.19|2326.63|2318.33|580
1757942400000|2025-09-15 13:20:00|2331.35|2323.05|2328.33|2320.03|2331.63|2323.33|2326.31|2318.01|529
1757942700000|2025-09-15 13:25:00|2328.31|2320.01|2334.15|2325.85|2335.65|2327.35|2327.63|2319.33|477
1757943000000|2025-09-15 13:30:00|2334.06|2325.76|2345|2336.7|2345.65|2337.35|2332.72|2324.42|625
1757943300000|2025-09-15 13:35:00|2344.87|2336.57|2330.92|2322.62|2345.65|2337.35|2330.4|2322.1|794
1757943600000|2025-09-15 13:40:00|2330.4|2322.1|2325.97|2317.67|2334.14|2325.84|2324.87|2316.57|880
1757943900000|2025-09-15 13:45:00|2325.99|2317.69|2333.27|2324.97|2339.65|2331.35|2325.49|2317.19|823
1757944200000|2025-09-15 13:50:00|2333.32|2325.02|2344.09|2335.79|2345.48|2337.18|2333.25|2324.95|508
1757944500000|2025-09-15 13:55:00|2344.2|2335.9|2337|2328.7|2344.2|2335.9|2335.65|2327.35|627
1757944800000|2025-09-15 14:00:00|2337.03|2328.73|2324.81|2316.51|2337.67|2329.37|2323.96|2315.66|714
1757945100000|2025-09-15 14:05:00|2324.83|2316.53|2323.64|2315.34|2331.64|2323.34|2321.41|2313.11|752
1757945400000|2025-09-15 14:10:00|2323.62|2315.32|2334.21|2325.91|2334.58|2326.28|2321.79|2313.49|791
1757945700000|2025-09-15 14:15:00|2334.15|2325.85|2335.24|2326.94|2337.48|2329.18|2327.53|2319.23|750
1757946000000|2025-09-15 14:20:00|2335.26|2326.96|2342.41|2334.11|2342.8|2334.5|2335.26|2326.96|563
1757946300000|2025-09-15 14:25:00|2342.38|2334.08|2343.55|2335.25|2344.65|2336.35|2340.73|2332.43|592
1757946600000|2025-09-15 14:30:00|2343.41|2335.11|2333.84|2325.54|2343.55|2335.25|2333.67|2325.37|719
1757946900000|2025-09-15 14:35:00|2333.67|2325.37|2336.74|2328.44|2337.14|2328.84|2333.43|2325.13|645
1757947200000|2025-09-15 14:40:00|2336.75|2328.45|2338.99|2330.69|2341.49|2333.19|2335.35|2327.05|561
1757947500000|2025-09-15 14:45:00|2339.67|2331.37|2335.69|2327.39|2342.7|2334.4|2334.2|2325.9|750
1757947800000|2025-09-15 14:50:00|2335.61|2327.31|2332.29|2323.99|2336.69|2328.39|2331.5|2323.2|622
1757948100000|2025-09-15 14:55:00|2332.18|2323.88|2327.4|2319.1|2332.41|2324.11|2326.64|2318.34|508
1757948400000|2025-09-15 15:00:00|2327.33|2319.03|2333.77|2325.47|2335.19|2326.89|2326.93|2318.63|743
1757948700000|2025-09-15 15:05:00|2333.82|2325.52|2325.3|2317|2333.89|2325.59|2323.89|2315.59|752
1757949000000|2025-09-15 15:10:00|2325.5|2317.2|2322.46|2314.16|2327.09|2318.79|2321.53|2313.23|522
1757949300000|2025-09-15 15:15:00|2322.45|2314.15|2323.21|2314.91|2325.15|2316.85|2317.31|2309.01|790
1757949600000|2025-09-15 15:20:00|2323.5|2315.2|2318.19|2309.89|2324.75|2316.45|2316.7|2308.4|748
1757949900000|2025-09-15 15:25:00|2318.18|2309.88|2323.33|2315.03|2329.8|2321.5|2315.68|2307.38|817
1757950200000|2025-09-15 15:30:00|2323.49|2315.19|2315.05|2306.75|2324.74|2316.44|2310.28|2301.98|863
1757950500000|2025-09-15 15:35:00|2315.16|2306.86|2319.86|2311.56|2321.04|2312.74|2314.9|2306.6|807
1757950800000|2025-09-15 15:40:00|2319.83|2311.53|2311.96|2303.66|2320.2|2311.9|2311.65|2303.35|713
1757951100000|2025-09-15 15:45:00|2312.06|2303.76|2305.02|2296.72|2312.06|2303.76|2304.95|2296.65|790
1757951400000|2025-09-15 15:50:00|2305.03|2296.73|2320.34|2312.04|2320.42|2312.12|2305.03|2296.73|731
1757951700000|2025-09-15 15:55:00|2320.3|2312|2321.62|2313.32|2325.85|2317.55|2319.35|2311.05|695
1757952000000|2025-09-15 16:00:00|2321.73|2313.43|2313.17|2304.87|2322.23|2313.93|2312.63|2304.33|696
1757952300000|2025-09-15 16:05:00|2313.26|2304.96|2314.85|2306.55|2314.85|2306.55|2305.76|2297.46|750
1757952600000|2025-09-15 16:10:00|2314.97|2306.67|2319.75|2311.45|2320.48|2312.18|2310.37|2302.07|769
1757952900000|2025-09-15 16:15:00|2319.77|2311.47|2313.58|2305.28|2323.44|2315.14|2311.81|2303.51|739
1757953200000|2025-09-15 16:20:00|2313.45|2305.15|2316.2|2307.9|2319.08|2310.78|2313.45|2305.15|675
1757953500000|2025-09-15 16:25:00|2316.21|2307.91|2315.15|2306.85|2316.3|2308|2312.46|2304.16|548
1757953800000|2025-09-15 16:30:00|2315.11|2306.81|2318.93|2310.63|2320.97|2312.67|2310.91|2302.61|729
1757954100000|2025-09-15 16:35:00|2318.92|2310.62|2321.59|2313.29|2321.84|2313.54|2314.79|2306.49|616
1757954400000|2025-09-15 16:40:00|2321.57|2313.27|2329.22|2320.92|2329.58|2321.28|2321.52|2313.22|531
1757954700000|2025-09-15 16:45:00|2329.28|2320.98|2324.76|2316.46|2329.53|2321.23|2323.46|2315.16|679
1757955000000|2025-09-15 16:50:00|2324.85|2316.55|2315.05|2306.75|2324.89|2316.59|2313.3|2305|555
1757955300000|2025-09-15 16:55:00|2315.15|2306.85|2311.18|2302.88|2315.85|2307.55|2306.98|2298.68|661
1757955600000|2025-09-15 17:00:00|2311.04|2302.74|2312.79|2304.49|2314.75|2306.45|2310.33|2302.03|623
1757955900000|2025-09-15 17:05:00|2312.98|2304.68|2316.12|2307.82|2317.34|2309.04|2310.35|2302.05|744
1757956200000|2025-09-15 17:10:00|2316.11|2307.81|2315.75|2307.45|2321.26|2312.96|2315.59|2307.29|595
1757956500000|2025-09-15 17:15:00|2315.43|2307.13|2311.59|2303.29|2318.48|2310.18|2311.36|2303.06|822
1757956800000|2025-09-15 17:20:00|2311.57|2303.27|2309.09|2300.79|2311.68|2303.38|2307.75|2299.45|644
1757957100000|2025-09-15 17:25:00|2309.15|2300.85|2309.63|2301.33|2310.44|2302.14|2303.07|2294.77|661
1757957400000|2025-09-15 17:30:00|2309.64|2301.34|2310.5|2302.2|2312.78|2304.48|2307.07|2298.77|719
1757957700000|2025-09-15 17:35:00|2310.51|2302.21|2314.08|2305.78|2315.34|2307.04|2307.93|2299.63|734
1757958000000|2025-09-15 17:40:00|2314.18|2305.88|2317.63|2309.33|2318.53|2310.23|2314.13|2305.83|697
1757958300000|2025-09-15 17:45:00|2317.64|2309.34|2316.11|2307.81|2318.04|2309.74|2313.11|2304.81|651
1757958600000|2025-09-15 17:50:00|2316.06|2307.76|2325.28|2316.98|2326.65|2318.35|2316.06|2307.76|709
1757958900000|2025-09-15 17:55:00|2325.21|2316.91|2330.05|2321.75|2330.65|2322.35|2324.04|2315.74|536
1757959200000|2025-09-15 18:00:00|2330.04|2321.74|2327.35|2319.05|2330.65|2322.35|2325.9|2317.6|749
1757959500000|2025-09-15 18:05:00|2327.4|2319.1|2323.55|2315.25|2329.43|2321.13|2323.4|2315.1|504
1757959800000|2025-09-15 18:10:00|2323.63|2315.33|2323.9|2315.6|2325.03|2316.73|2321.09|2312.79|581
1757960100000|2025-09-15 18:15:00|2323.66|2315.36|2322.42|2314.12|2326.19|2317.89|2322.34|2314.04|598
1757960400000|2025-09-15 18:20:00|2322.43|2314.13|2327.1|2318.8|2328.49|2320.19|2322.4|2314.1|582
1757960700000|2025-09-15 18:25:00|2327.2|2318.9|2325.58|2317.28|2330.65|2322.35|2325.5|2317.2|545
1757961000000|2025-09-15 18:30:00|2325.6|2317.3|2329.15|2320.85|2330.55|2322.25|2325.28|2316.98|619
1757961300000|2025-09-15 18:35:00|2329.14|2320.84|2330|2321.7|2332.65|2324.35|2328.85|2320.55|332
1757961600000|2025-09-15 18:40:00|2330.03|2321.73|2327.25|2318.95|2331.65|2323.35|2326.1|2317.8|523
1757961900000|2025-09-15 18:45:00|2327.26|2318.96|2331.52|2323.22|2331.98|2323.68|2327.05|2318.75|652
1757962200000|2025-09-15 18:50:00|2331.38|2323.08|2336.55|2328.25|2337.24|2328.94|2330.38|2322.08|506
1757962500000|2025-09-15 18:55:00|2336.73|2328.43|2337.65|2329.35|2340.54|2332.24|2336.67|2328.37|432
1757962800000|2025-09-15 19:00:00|2337.56|2329.26|2341.88|2333.58|2342.66|2334.36|2337.1|2328.8|556
1757963100000|2025-09-15 19:05:00|2341.95|2333.65|2340.54|2332.24|2345.63|2337.33|2338.46|2330.16|594
1757963400000|2025-09-15 19:10:00|2340.49|2332.19|2337.05|2328.75|2340.54|2332.24|2336.01|2327.71|426
1757963700000|2025-09-15 19:15:00|2337.1|2328.8|2336.25|2327.95|2337.36|2329.06|2334.19|2325.89|541
1757964000000|2025-09-15 19:20:00|2336.22|2327.92|2335.34|2327.04|2336.55|2328.25|2333.21|2324.91|555
1757964300000|2025-09-15 19:25:00|2335.35|2327.05|2331.9|2323.6|2335.35|2327.05|2331.12|2322.82|469
1757964600000|2025-09-15 19:30:00|2331.89|2323.59|2333.83|2325.53|2334.31|2326.01|2325.66|2317.36|672
1757964900000|2025-09-15 19:35:00|2334.1|2325.8|2340.53|2332.23|2340.88|2332.58|2334.1|2325.8|659
1757965200000|2025-09-15 19:40:00|2340.45|2332.15|2339.84|2331.54|2343.44|2335.14|2337.29|2328.99|684
1757965500000|2025-09-15 19:45:00|2339.83|2331.53|2344.73|2336.43|2344.75|2336.45|2339.25|2330.95|458
1757965800000|2025-09-15 19:50:00|2344.71|2336.41|2338.24|2329.94|2344.71|2336.41|2336.39|2328.09|523
1757966100000|2025-09-15 19:55:00|2338.2|2329.9|2339.84|2331.54|2340.55|2332.25|2336.18|2327.88|462
1757966400000|2025-09-15 20:00:00|2339.85|2331.55|2339.99|2331.69|2341.57|2333.27|2337.26|2328.96|374
1757966700000|2025-09-15 20:05:00|2339.46|2331.16|2344.86|2336.56|2345.32|2337.02|2339.14|2330.84|465
1757967000000|2025-09-15 20:10:00|2344.83|2336.53|2347.45|2339.15|2347.85|2339.55|2343.55|2335.25|317
1757967300000|2025-09-15 20:15:00|2347.42|2339.12|2350.48|2342.18|2350.65|2342.35|2345.85|2337.55|462
1757967600000|2025-09-15 20:20:00|2350.53|2342.23|2350.53|2342.23|2351.15|2342.85|2346.13|2337.83|455
1757967900000|2025-09-15 20:25:00|2350.65|2342.35|2349.05|2340.75|2351.65|2343.35|2348.91|2340.61|315
1757968200000|2025-09-15 20:30:00|2350.33|2342.03|2351.34|2343.04|2351.78|2343.48|2349|2340.7|382
1757968500000|2025-09-15 20:35:00|2351.56|2343.26|2356.46|2348.16|2357.56|2349.26|2349.9|2341.6|394
1757968800000|2025-09-15 20:40:00|2356.52|2348.22|2357.73|2349.43|2358.49|2350.19|2356.52|2348.22|298
1757969100000|2025-09-15 20:45:00|2357.75|2349.45|2358.79|2350.49|2359.65|2351.35|2357.3|2349|342
1757969400000|2025-09-15 20:50:00|2358.81|2350.51|2359.87|2351.57|2361.65|2353.35|2358.77|2350.47|278
1757969700000|2025-09-15 20:55:00|2359.82|2351.52|2362.53|2354.23|2362.9|2354.6|2359.52|2351.22|358
1757970000000|2025-09-15 21:00:00|2362.54|2354.24|2357.03|2348.73|2362.72|2354.42|2356.34|2348.04|638
1757970300000|2025-09-15 21:05:00|2357.12|2348.82|2360.45|2352.15|2360.51|2352.21|2354.76|2346.46|441
1757970600000|2025-09-15 21:10:00|2360.46|2352.16|2363.19|2354.89|2363.49|2355.19|2360.44|2352.14|407
1757970900000|2025-09-15 21:15:00|2363.25|2354.95|2366.98|2358.68|2368.52|2360.22|2362.53|2354.23|550
1757971200000|2025-09-15 21:20:00|2367.02|2358.72|2372.59|2364.29|2372.59|2364.29|2366.93|2358.63|340
1757971500000|2025-09-15 21:25:00|2372.71|2364.41|2370.26|2361.96|2373.52|2365.22|2370.26|2361.96|410
1757971800000|2025-09-15 21:30:00|2370.98|2362.68|2371.18|2362.88|2371.3|2363|2368.41|2360.11|603
1757972100000|2025-09-15 21:35:00|2371.17|2362.87|2372.33|2364.03|2372.76|2364.46|2370.78|2362.48|573
1757972400000|2025-09-15 21:40:00|2372.32|2364.02|2374.07|2365.77|2374.24|2365.94|2371.72|2363.42|626
1757972700000|2025-09-15 21:45:00|2374.1|2365.8|2375.69|2367.39|2376.58|2368.28|2374.01|2365.71|378
1757973000000|2025-09-15 21:50:00|2375.7|2367.4|2383.09|2374.79|2383.09|2374.79|2375.57|2367.27|556
1757973300000|2025-09-15 21:55:00|2383.1|2374.8|2387.05|2378.75|2387.67|2379.37|2383.1|2374.8|490
1757973600000|2025-09-15 22:00:00|2386.89|2378.59|2388.95|2380.65|2391.59|2383.29|2381.16|2372.86|579
1757973900000|2025-09-15 22:05:00|2388.9|2380.6|2375.11|2366.81|2388.9|2380.6|2375.11|2366.81|505
1757974200000|2025-09-15 22:10:00|2375.33|2367.03|2374.15|2365.85|2375.33|2367.03|2370.95|2362.65|643
1757974500000|2025-09-15 22:15:00|2374.17|2365.87|2378.24|2369.94|2379.56|2371.26|2373.2|2364.9|546
1757974800000|2025-09-15 22:20:00|2378.22|2369.92|2373.03|2364.73|2379.61|2371.31|2372.23|2363.93|576
1757975100000|2025-09-15 22:25:00|2373.04|2364.74|2372.33|2364.03|2373.86|2365.56|2372.32|2364.02|464
1757975400000|2025-09-15 22:30:00|2372.32|2364.02|2367.02|2358.72|2373.46|2365.16|2366.4|2358.1|411
1757975700000|2025-09-15 22:35:00|2367.08|2358.78|2369|2360.7|2369.66|2361.36|2364.7|2356.4|404
1757976000000|2025-09-15 22:40:00|2369.1|2360.8|2369.67|2361.37|2370.38|2362.08|2367.55|2359.25|316
1757976300000|2025-09-15 22:45:00|2369.68|2361.38|2367.61|2359.31|2369.93|2361.63|2367.45|2359.15|303
1757976600000|2025-09-15 22:50:00|2367.6|2359.3|2368.18|2359.88|2368.85|2360.55|2366.55|2358.25|305
1757976900000|2025-09-15 22:55:00|2368.3|2360|2367.51|2359.21|2369.67|2361.37|2366.85|2358.55|430
1757977200000|2025-09-15 23:00:00|2367.5|2359.2|2366.99|2358.69|2368.9|2360.6|2366.43|2358.13|306
1757977500000|2025-09-15 23:05:00|2367.15|2358.85|2363.91|2355.61|2367.15|2358.85|2362.6|2354.3|373
1757977800000|2025-09-15 23:10:00|2363.92|2355.62|2366.36|2358.06|2366.68|2358.38|2363.9|2355.6|169
1757978100000|2025-09-15 23:15:00|2366.41|2358.11|2364.99|2356.69|2368.35|2360.05|2364.59|2356.29|567
1757978400000|2025-09-15 23:20:00|2364.94|2356.64|2367.22|2358.92|2367.53|2359.23|2364.84|2356.54|495
1757978700000|2025-09-15 23:25:00|2367.3|2359|2368.97|2360.67|2369.73|2361.43|2367.21|2358.91|319
1757979000000|2025-09-15 23:30:00|2367.46|2359.16|2365.52|2357.22|2368.59|2360.29|2365.52|2357.22|307
1757979300000|2025-09-15 23:35:00|2365.55|2357.25|2362.92|2354.62|2365.66|2357.36|2362.8|2354.5|211
1757979600000|2025-09-15 23:40:00|2363.33|2355.03|2362.81|2354.51|2364|2355.7|2361.41|2353.11|234
1757979900000|2025-09-15 23:45:00|2362.79|2354.49|2361.79|2353.49|2362.83|2354.53|2359.55|2351.25|194
1757980200000|2025-09-15 23:50:00|2361.63|2353.33|2362.16|2353.86|2362.61|2354.31|2360.74|2352.44|200
1757980500000|2025-09-15 23:55:00|2362.11|2353.81|2361.51|2353.21|2363.47|2355.17|2361.46|2353.16|201
1757980800000|2025-09-16 00:00:00|2361.07|2352.77|2361.28|2352.98|2361.75|2353.45|2359.65|2351.35|224
1757981100000|2025-09-16 00:05:00|2361.3|2353|2361.08|2352.78|2361.7|2353.4|2360.53|2352.23|225
1757981400000|2025-09-16 00:10:00|2361.06|2352.76|2361.1|2352.8|2361.8|2353.5|2360.15|2351.85|214
1757981700000|2025-09-16 00:15:00|2361|2352.7|2363.55|2355.25|2363.65|2355.35|2359.4|2351.1|290
1757982000000|2025-09-16 00:20:00|2363.08|2354.78|2359.97|2351.67|2363.65|2355.35|2358.65|2350.35|298
1757982300000|2025-09-16 00:25:00|2359.95|2351.65|2358.56|2350.26|2361.71|2353.41|2356.65|2348.35|331
1757982600000|2025-09-16 00:30:00|2358.54|2350.24|2356.79|2348.49|2362.41|2354.11|2356.3|2348|488
1757982900000|2025-09-16 00:35:00|2356.82|2348.52|2355.91|2347.61|2358.81|2350.51|2354.35|2346.05|501
1757983200000|2025-09-16 00:40:00|2356.03|2347.73|2356.07|2347.77|2358.65|2350.35|2355.58|2347.28|461
1757983500000|2025-09-16 00:45:00|2356.13|2347.83|2353.56|2345.26|2356.4|2348.1|2352.8|2344.5|477
1757983800000|2025-09-16 00:50:00|2353.73|2345.43|2351.98|2343.68|2355.65|2347.35|2350.91|2342.61|444
1757984100000|2025-09-16 00:55:00|2352.04|2343.74|2356.14|2347.84|2356.52|2348.22|2352.04|2343.74|301
1757984400000|2025-09-16 01:00:00|2356.09|2347.79|2360.21|2351.91|2360.23|2351.93|2355.93|2347.63|327
1757984700000|2025-09-16 01:05:00|2360.19|2351.89|2361.34|2353.04|2364.13|2355.83|2359.55|2351.25|528
1757985000000|2025-09-16 01:10:00|2361.28|2352.98|2363.2|2354.9|2366.65|2358.35|2360.9|2352.6|415
1757985300000|2025-09-16 01:15:00|2363.22|2354.92|2365.15|2356.85|2365.65|2357.35|2361.12|2352.82|595
1757985600000|2025-09-16 01:20:00|2365.1|2356.8|2367.05|2358.75|2367.63|2359.33|2365.05|2356.75|333
1757985900000|2025-09-16 01:25:00|2366.86|2358.56|2363.53|2355.23|2367.64|2359.34|2363.49|2355.19|328
1757986200000|2025-09-16 01:30:00|2363.56|2355.26|2362.95|2354.65|2366.95|2358.65|2362.58|2354.28|314
1757986500000|2025-09-16 01:35:00|2362.6|2354.3|2355.42|2347.12|2362.93|2354.63|2353.35|2345.05|393
1757986800000|2025-09-16 01:40:00|2355.41|2347.11|2355.67|2347.37|2356.89|2348.59|2353.93|2345.63|210
1757987100000|2025-09-16 01:45:00|2355.7|2347.4|2358.14|2349.84|2360.15|2351.85|2355.6|2347.3|388
1757987400000|2025-09-16 01:50:00|2358.13|2349.83|2351.27|2342.97|2358.73|2350.43|2350.55|2342.25|498
1757987700000|2025-09-16 01:55:00|2351.11|2342.81|2348.2|2339.9|2351.77|2343.47|2346.6|2338.3|319
1757988000000|2025-09-16 02:00:00|2348.02|2339.72|2353.6|2345.3|2354.65|2346.35|2348.02|2339.72|450
1757988300000|2025-09-16 02:05:00|2353.33|2345.03|2354.98|2346.68|2357.6|2349.3|2352.78|2344.48|407
1757988600000|2025-09-16 02:10:00|2354.96|2346.66|2358.72|2350.42|2359.5|2351.2|2354.96|2346.66|308
1757988900000|2025-09-16 02:15:00|2358.58|2350.28|2360.84|2352.54|2364.98|2356.68|2356.9|2348.6|445
1757989200000|2025-09-16 02:20:00|2360.85|2352.55|2358.95|2350.65|2361.56|2353.26|2357.69|2349.39|440
1757989500000|2025-09-16 02:25:00|2358.87|2350.57|2357.96|2349.66|2360.83|2352.53|2356.72|2348.42|479
1757989800000|2025-09-16 02:30:00|2357.8|2349.5|2357.96|2349.66|2360.75|2352.45|2356.4|2348.1|610
1757990100000|2025-09-16 02:35:00|2357.91|2349.61|2353.64|2345.34|2359.74|2351.44|2352.65|2344.35|477
1757990400000|2025-09-16 02:40:00|2353.61|2345.31|2353.4|2345.1|2354.88|2346.58|2351.65|2343.35|474
1757990700000|2025-09-16 02:45:00|2353.44|2345.14|2353.78|2345.48|2354.64|2346.34|2352.48|2344.18|394
1757991000000|2025-09-16 02:50:00|2353.77|2345.47|2349.79|2341.49|2355.56|2347.26|2349.68|2341.38|397
1757991300000|2025-09-16 02:55:00|2349.72|2341.42|2351.05|2342.75|2351.59|2343.29|2349.66|2341.36|283
1757991600000|2025-09-16 03:00:00|2350.5|2342.2|2352.33|2344.03|2353.62|2345.32|2349.92|2341.62|488
1757991900000|2025-09-16 03:05:00|2352.69|2344.39|2351.96|2343.66|2354.45|2346.15|2350.9|2342.6|517
1757992200000|2025-09-16 03:10:00|2351.95|2343.65|2352.15|2343.85|2352.65|2344.35|2351.43|2343.13|220
1757992500000|2025-09-16 03:15:00|2351.96|2343.66|2355.05|2346.75|2355.55|2347.25|2351.55|2343.25|402
1757992800000|2025-09-16 03:20:00|2354.95|2346.65|2348.22|2339.92|2354.95|2346.65|2347.26|2338.96|457
1757993100000|2025-09-16 03:25:00|2348.17|2339.87|2349.1|2340.8|2351.85|2343.55|2347.4|2339.1|505
1757993400000|2025-09-16 03:30:00|2348.99|2340.69|2352.25|2343.95|2353.73|2345.43|2348.94|2340.64|525
1757993700000|2025-09-16 03:35:00|2352.27|2343.97|2348.52|2340.22|2354.42|2346.12|2347.55|2339.25|459
1757994000000|2025-09-16 03:40:00|2348.37|2340.07|2349.75|2341.45|2349.94|2341.64|2347.4|2339.1|469
1757994300000|2025-09-16 03:45:00|2349.89|2341.59|2346.09|2337.79|2349.89|2341.59|2346.09|2337.79|526
1757994600000|2025-09-16 03:50:00|2346.1|2337.8|2342.09|2333.79|2346.19|2337.89|2341.6|2333.3|544
1757994900000|2025-09-16 03:55:00|2342.01|2333.71|2341.1|2332.8|2345.65|2337.35|2341.1|2332.8|341
1757995200000|2025-09-16 04:00:00|2341.11|2332.81|2339.05|2330.75|2342.9|2334.6|2338.4|2330.1|523
1757995500000|2025-09-16 04:05:00|2339.04|2330.74|2334.28|2325.98|2339.18|2330.88|2333.31|2325.01|328
1757995800000|2025-09-16 04:10:00|2334.3|2326|2329.75|2321.45|2334.93|2326.63|2328.6|2320.3|523
1757996100000|2025-09-16 04:15:00|2329.73|2321.43|2330.17|2321.87|2330.65|2322.35|2320.4|2312.1|688
1757996400000|2025-09-16 04:20:00|2330.13|2321.83|2339.48|2331.18|2339.69|2331.39|2330.13|2321.83|444
1757996700000|2025-09-16 04:25:00|2339.69|2331.39|2342.46|2334.16|2343.68|2335.38|2339.33|2331.03|372
1757997000000|2025-09-16 04:30:00|2342.4|2334.1|2337.73|2329.43|2343.99|2335.69|2336.96|2328.66|556
1757997300000|2025-09-16 04:35:00|2337.71|2329.41|2335.54|2327.24|2337.75|2329.45|2334.43|2326.13|648
1757997600000|2025-09-16 04:40:00|2335.61|2327.31|2336.04|2327.74|2336.8|2328.5|2334.63|2326.33|470
1757997900000|2025-09-16 04:45:00|2336.02|2327.72|2334.59|2326.29|2336.57|2328.27|2332.99|2324.69|552
1757998200000|2025-09-16 04:50:00|2334.54|2326.24|2337.99|2329.69|2340.15|2331.85|2334.4|2326.1|600
1757998500000|2025-09-16 04:55:00|2338.01|2329.71|2340.1|2331.8|2342.42|2334.12|2337.99|2329.69|314
1757998800000|2025-09-16 05:00:00|2340.03|2331.73|2343.37|2335.07|2343.63|2335.33|2337.36|2329.06|547
1757999100000|2025-09-16 05:05:00|2343.39|2335.09|2347.86|2339.56|2348.2|2339.9|2343.37|2335.07|641
1757999400000|2025-09-16 05:10:00|2347.95|2339.65|2348.83|2340.53|2351.65|2343.35|2346.22|2337.92|423
1757999700000|2025-09-16 05:15:00|2348.8|2340.5|2343.04|2334.74|2351.28|2342.98|2341.91|2333.61|672
1758000000000|2025-09-16 05:20:00|2343.08|2334.78|2341.97|2333.67|2343.75|2335.45|2340.4|2332.1|513
1758000300000|2025-09-16 05:25:00|2342|2333.7|2347.17|2338.87|2348.44|2340.14|2342|2333.7|385
1758000600000|2025-09-16 05:30:00|2347.1|2338.8|2349.15|2340.85|2349.65|2341.35|2345.33|2337.03|478
1758000900000|2025-09-16 05:35:00|2349.1|2340.8|2348.77|2340.47|2352.93|2344.63|2346.76|2338.46|435
1758001200000|2025-09-16 05:40:00|2348.67|2340.37|2353.44|2345.14|2353.8|2345.5|2348.67|2340.37|387
1758001500000|2025-09-16 05:45:00|2353.53|2345.23|2354.41|2346.11|2354.71|2346.41|2351.95|2343.65|244
1758001800000|2025-09-16 05:50:00|2354.63|2346.33|2355.78|2347.48|2355.92|2347.62|2352.79|2344.49|271
1758002100000|2025-09-16 05:55:00|2355.81|2347.51|2358.77|2350.47|2358.98|2350.68|2355.81|2347.51|443
1758002400000|2025-09-16 06:00:00|2358.97|2350.67|2358.98|2350.68|2360.49|2352.19|2357.6|2349.3|558
1758002700000|2025-09-16 06:05:00|2359.13|2350.83|2356.98|2348.68|2359.15|2350.85|2354.16|2345.86|445
1758003000000|2025-09-16 06:10:00|2357.01|2348.71|2362.03|2353.73|2362.6|2354.3|2356.48|2348.18|523
1758003300000|2025-09-16 06:15:00|2362.06|2353.76|2357.65|2349.35|2362.49|2354.19|2357.35|2349.05|665
1758003600000|2025-09-16 06:20:00|2357.63|2349.33|2355.05|2346.75|2359.12|2350.82|2354.65|2346.35|542
1758003900000|2025-09-16 06:25:00|2355.15|2346.85|2350.64|2342.34|2355.15|2346.85|2350.15|2341.85|494
1758004200000|2025-09-16 06:30:00|2350.72|2342.42|2340.4|2332.1|2350.8|2342.5|2338.17|2329.87|693
1758004500000|2025-09-16 06:35:00|2340.43|2332.13|2338.38|2330.08|2341.78|2333.48|2337.99|2329.69|667
1758004800000|2025-09-16 06:40:00|2338.21|2329.91|2343.11|2334.81|2343.57|2335.27|2336.86|2328.56|561
1758005100000|2025-09-16 06:45:00|2343.12|2334.82|2344.87|2336.57|2347.74|2339.44|2340.4|2332.1|575
1758005400000|2025-09-16 06:50:00|2344.86|2336.56|2344.08|2335.78|2346.62|2338.32|2341.67|2333.37|608
1758005700000|2025-09-16 06:55:00|2344.02|2335.72|2344.56|2336.26|2346.55|2338.25|2343.13|2334.83|629
1758006000000|2025-09-16 07:00:00|2344.61|2336.31|2350.26|2341.96|2352.15|2343.85|2344.61|2336.31|556
1758006300000|2025-09-16 07:05:00|2350.23|2341.93|2347.25|2338.95|2350.97|2342.67|2345.56|2337.26|656
1758006600000|2025-09-16 07:10:00|2347.3|2339|2347.16|2338.86|2349.68|2341.38|2346.14|2337.84|528
1758006900000|2025-09-16 07:15:00|2347.48|2339.18|2351.77|2343.47|2352.26|2343.96|2346.97|2338.67|528
1758007200000|2025-09-16 07:20:00|2351.76|2343.46|2350.02|2341.72|2353.64|2345.34|2347.66|2339.36|702
1758007500000|2025-09-16 07:25:00|2350.06|2341.76|2352.04|2343.74|2353.62|2345.32|2349.93|2341.63|538
1758007800000|2025-09-16 07:30:00|2352.01|2343.71|2352.07|2343.77|2353.9|2345.6|2349.08|2340.78|553
1758008100000|2025-09-16 07:35:00|2352.1|2343.8|2345.76|2337.46|2352.65|2344.35|2345.52|2337.22|457
1758008400000|2025-09-16 07:40:00|2345.73|2337.43|2348.71|2340.41|2348.75|2340.45|2344.02|2335.72|501
1758008700000|2025-09-16 07:45:00|2348.68|2340.38|2356.52|2348.22|2357.28|2348.98|2348.3|2340|450
1758009000000|2025-09-16 07:50:00|2356|2347.7|2354.94|2346.64|2357.41|2349.11|2352.23|2343.93|519
1758009300000|2025-09-16 07:55:00|2354.97|2346.67|2354.09|2345.79|2355.75|2347.45|2351.17|2342.87|571
1758009600000|2025-09-16 08:00:00|2354.15|2345.85|2363.46|2355.16|2364.34|2356.04|2353.91|2345.61|595
1758009900000|2025-09-16 08:05:00|2363.9|2355.6|2369.26|2360.96|2369.33|2361.03|2362.89|2354.59|431
1758010200000|2025-09-16 08:10:00|2369.32|2361.02|2372.15|2363.85|2372.47|2364.17|2368.49|2360.19|509
1758010500000|2025-09-16 08:15:00|2372.04|2363.74|2368.53|2360.23|2376.87|2368.57|2366.87|2358.57|517
1758010800000|2025-09-16 08:20:00|2368.67|2360.37|2368.42|2360.12|2369.67|2361.37|2363.68|2355.38|584
1758011100000|2025-09-16 08:25:00|2368.54|2360.24|2365.11|2356.81|2369.46|2361.16|2362.43|2354.13|542
1758011400000|2025-09-16 08:30:00|2365.15|2356.85|2360.53|2352.23|2367.66|2359.36|2358.93|2350.63|667
1758011700000|2025-09-16 08:35:00|2360.55|2352.25|2365.89|2357.59|2366.65|2358.35|2358.65|2350.35|575
1758012000000|2025-09-16 08:40:00|2365.88|2357.58|2362.07|2353.77|2366.29|2357.99|2361.71|2353.41|565
1758012300000|2025-09-16 08:45:00|2362.04|2353.74|2370.1|2361.8|2370.53|2362.23|2361.51|2353.21|672
1758012600000|2025-09-16 08:50:00|2370.06|2361.76|2369.27|2360.97|2371.81|2363.51|2366.42|2358.12|709
1758012900000|2025-09-16 08:55:00|2369.06|2360.76|2372|2363.7|2372.65|2364.35|2367.85|2359.55|585
1758013200000|2025-09-16 09:00:00|2371.95|2363.65|2373.55|2365.25|2373.65|2365.35|2369.05|2360.75|502
1758013500000|2025-09-16 09:05:00|2373.88|2365.58|2374.15|2365.85|2375.27|2366.97|2371.6|2363.3|449
1758013800000|2025-09-16 09:10:00|2374.37|2366.07|2372.02|2363.72|2374.47|2366.17|2371.34|2363.04|362
1758014100000|2025-09-16 09:15:00|2372.05|2363.75|2374.8|2366.5|2375.28|2366.98|2372|2363.7|412
1758014400000|2025-09-16 09:20:00|2374.9|2366.6|2375.19|2366.89|2376|2367.7|2373.55|2365.25|366
1758014700000|2025-09-16 09:25:00|2375.33|2367.03|2371.03|2362.73|2375.33|2367.03|2370.58|2362.28|344
1758015000000|2025-09-16 09:30:00|2371.08|2362.78|2367.68|2359.38|2372.92|2364.62|2365.44|2357.14|501
1758015300000|2025-09-16 09:35:00|2367.78|2359.48|2374.61|2366.31|2377.65|2369.35|2367.69|2359.39|562
1758015600000|2025-09-16 09:40:00|2374.6|2366.3|2373.1|2364.8|2379.1|2370.8|2373|2364.7|508
1758015900000|2025-09-16 09:45:00|2373.04|2364.74|2379.68|2371.38|2380.27|2371.97|2372.65|2364.35|572
1758016200000|2025-09-16 09:50:00|2379.97|2371.67|2375.01|2366.71|2380.5|2372.2|2374.41|2366.11|419
1758016500000|2025-09-16 09:55:00|2375.19|2366.89|2376.58|2368.28|2377.6|2369.3|2373.5|2365.2|526
1758016800000|2025-09-16 10:00:00|2376.62|2368.32|2375.59|2367.29|2379.52|2371.22|2373.22|2364.92|672
1758017100000|2025-09-16 10:05:00|2375.44|2367.14|2372.3|2364|2378.93|2370.63|2369.03|2360.73|645
1758017400000|2025-09-16 10:10:00|2372.28|2363.98|2370.54|2362.24|2372.31|2364.01|2367.84|2359.54|557
1758017700000|2025-09-16 10:15:00|2370.63|2362.33|2373.1|2364.8|2375.74|2367.44|2366.98|2358.68|688
1758018000000|2025-09-16 10:20:00|2372.98|2364.68|2375.12|2366.82|2376.75|2368.45|2372.16|2363.86|677
1758018300000|2025-09-16 10:25:00|2375.25|2366.95|2370|2361.7|2375.72|2367.42|2369.86|2361.56|612
1758018600000|2025-09-16 10:30:00|2369.99|2361.69|2369.03|2360.73|2373.97|2365.67|2368.37|2360.07|668
1758018900000|2025-09-16 10:35:00|2369.02|2360.72|2368.31|2360.01|2369.16|2360.86|2365.03|2356.73|694
1758019200000|2025-09-16 10:40:00|2368.29|2359.99|2363.72|2355.42|2369.65|2361.35|2363.63|2355.33|625
1758019500000|2025-09-16 10:45:00|2363.74|2355.44|2366.94|2358.64|2370.36|2362.06|2361.4|2353.1|603
1758019800000|2025-09-16 10:50:00|2366.93|2358.63|2364.54|2356.24|2369.95|2361.65|2364.44|2356.14|533
1758020100000|2025-09-16 10:55:00|2364.58|2356.28|2361.78|2353.48|2366.14|2357.84|2361.58|2353.28|410
1758020400000|2025-09-16 11:00:00|2361.8|2353.5|2361.75|2353.45|2364.81|2356.51|2361.64|2353.34|458
1758020700000|2025-09-16 11:05:00|2361.76|2353.46|2359.02|2350.72|2363.72|2355.42|2359.02|2350.72|445
1758021000000|2025-09-16 11:10:00|2359.05|2350.75|2356.41|2348.11|2359.58|2351.28|2356.39|2348.09|527
1758021300000|2025-09-16 11:15:00|2356.42|2348.12|2357.53|2349.23|2361.03|2352.73|2356.26|2347.96|613
1758021600000|2025-09-16 11:20:00|2357.52|2349.22|2361.44|2353.14|2362.76|2354.46|2356.5|2348.2|636
1758021900000|2025-09-16 11:25:00|2361.42|2353.12|2364.17|2355.87|2364.71|2356.41|2361.16|2352.86|553
1758022200000|2025-09-16 11:30:00|2364.08|2355.78|2368.97|2360.67|2370.58|2362.28|2363.11|2354.81|618
1758022500000|2025-09-16 11:35:00|2368.95|2360.65|2370.67|2362.37|2371.56|2363.26|2368.95|2360.65|492
1758022800000|2025-09-16 11:40:00|2370.68|2362.38|2369.14|2360.84|2372.39|2364.09|2368.17|2359.87|568
1758023100000|2025-09-16 11:45:00|2369.1|2360.8|2364.59|2356.29|2371.97|2363.67|2364.49|2356.19|615
1758023400000|2025-09-16 11:50:00|2364.46|2356.16|2366.56|2358.26|2369.43|2361.13|2364.46|2356.16|665
1758023700000|2025-09-16 11:55:00|2366.5|2358.2|2366.24|2357.94|2368.37|2360.07|2365.09|2356.79|465
1758024000000|2025-09-16 12:00:00|2366.31|2358.01|2363.1|2354.8|2368.62|2360.32|2363.08|2354.78|399
1758024300000|2025-09-16 12:05:00|2363.14|2354.84|2370.92|2362.62|2371.26|2362.96|2362.54|2354.24|598
1758024600000|2025-09-16 12:10:00|2370.91|2362.61|2367.87|2359.57|2371.05|2362.75|2366.37|2358.07|604
1758024900000|2025-09-16 12:15:00|2367.93|2359.63|2373.85|2365.55|2373.9|2365.6|2367.84|2359.54|647
1758025200000|2025-09-16 12:20:00|2373.83|2365.53|2367.41|2359.11|2373.9|2365.6|2366.84|2358.54|489
1758025500000|2025-09-16 12:25:00|2367.38|2359.08|2366.89|2358.59|2368.48|2360.18|2365.01|2356.71|512
1758025800000|2025-09-16 12:30:00|2367|2358.7|2367.75|2359.45|2373.61|2365.31|2365.14|2356.84|820
1758026100000|2025-09-16 12:35:00|2367.77|2359.47|2363.93|2355.63|2370.88|2362.58|2363.35|2355.05|710
1758026400000|2025-09-16 12:40:00|2363.92|2355.62|2364.61|2356.31|2366.63|2358.33|2363.24|2354.94|613
1758026700000|2025-09-16 12:45:00|2364.71|2356.41|2362.2|2353.9|2365.61|2357.31|2360.55|2352.25|469
1758027000000|2025-09-16 12:50:00|2362.22|2353.92|2361.9|2353.6|2363.43|2355.13|2360.5|2352.2|538
1758027300000|2025-09-16 12:55:00|2361.95|2353.65|2360.04|2351.74|2364.09|2355.79|2359.36|2351.06|558
1758027600000|2025-09-16 13:00:00|2360.11|2351.81|2362.6|2354.3|2362.6|2354.3|2358.24|2349.94|630
1758027900000|2025-09-16 13:05:00|2362.54|2354.24|2359.38|2351.08|2363.6|2355.3|2359.03|2350.73|693
1758028200000|2025-09-16 13:10:00|2359.28|2350.98|2356.1|2347.8|2361.51|2353.21|2355.95|2347.65|624
1758028500000|2025-09-16 13:15:00|2356.14|2347.84|2361.1|2352.8|2361.11|2352.81|2354.91|2346.61|686
1758028800000|2025-09-16 13:20:00|2361.08|2352.78|2365.66|2357.36|2365.66|2357.36|2360.94|2352.64|725
1758029100000|2025-09-16 13:25:00|2365.65|2357.35|2364.24|2355.94|2367.18|2358.88|2363.58|2355.28|543
1758029400000|2025-09-16 13:30:00|2364.18|2355.88|2356.13|2347.83|2365.1|2356.8|2355.61|2347.31|859
1758029700000|2025-09-16 13:35:00|2356.12|2347.82|2348.21|2339.91|2359.11|2350.81|2346.7|2338.4|891
1758030000000|2025-09-16 13:40:00|2348.13|2339.83|2345.46|2337.16|2352.75|2344.45|2344.65|2336.35|887
1758030300000|2025-09-16 13:45:00|2345.63|2337.33|2338.56|2330.26|2345.63|2337.33|2331.9|2323.6|997
1758030600000|2025-09-16 13:50:00|2338.46|2330.16|2341.21|2332.91|2341.64|2333.34|2334.19|2325.89|943
1758030900000|2025-09-16 13:55:00|2341.13|2332.83|2352.89|2344.59|2353.61|2345.31|2340.71|2332.41|811
1758031200000|2025-09-16 14:00:00|2352.85|2344.55|2344.91|2336.61|2352.85|2344.55|2341.49|2333.19|836
1758031500000|2025-09-16 14:05:00|2345.05|2336.75|2335.47|2327.17|2346.15|2337.85|2333.19|2324.89|863
1758031800000|2025-09-16 14:10:00|2335.43|2327.13|2325.09|2316.79|2335.48|2327.18|2320.57|2312.27|796
1758032100000|2025-09-16 14:15:00|2325.06|2316.76|2318.09|2309.79|2330.65|2322.35|2316.02|2307.72|818
1758032400000|2025-09-16 14:20:00|2318.11|2309.81|2325.83|2317.53|2327.44|2319.14|2314.34|2306.04|736
1758032700000|2025-09-16 14:25:00|2325.88|2317.58|2329.16|2320.86|2329.41|2321.11|2325.88|2317.58|681
1758033000000|2025-09-16 14:30:00|2329.24|2320.94|2328.55|2320.25|2330.44|2322.14|2324.89|2316.59|756
1758033300000|2025-09-16 14:35:00|2328.44|2320.14|2325.45|2317.15|2334.4|2326.1|2325.04|2316.74|804
1758033600000|2025-09-16 14:40:00|2325.44|2317.14|2330.65|2322.35|2331.57|2323.27|2325.11|2316.81|776
1758033900000|2025-09-16 14:45:00|2330.64|2322.34|2335.05|2326.75|2337.4|2329.1|2329.86|2321.56|680
1758034200000|2025-09-16 14:50:00|2335.04|2326.74|2339.91|2331.61|2340.39|2332.09|2334.94|2326.64|593
1758034500000|2025-09-16 14:55:00|2339.89|2331.59|2339.83|2331.53|2341.92|2333.62|2339.83|2331.53|485
1758034800000|2025-09-16 15:00:00|2339.9|2331.6|2329.99|2321.69|2340.09|2331.79|2329.92|2321.62|641
1758035100000|2025-09-16 15:05:00|2329.97|2321.67|2336.03|2327.73|2336.46|2328.16|2329.69|2321.39|600
1758035400000|2025-09-16 15:10:00|2336.02|2327.72|2334.48|2326.18|2337.95|2329.65|2333.19|2324.89|443
1758035700000|2025-09-16 15:15:00|2334.37|2326.07|2339.38|2331.08|2339.38|2331.08|2333.9|2325.6|404
1758036000000|2025-09-16 15:20:00|2339.67|2331.37|2341.83|2333.53|2344.9|2336.6|2339.11|2330.81|485
1758036300000|2025-09-16 15:25:00|2341.82|2333.52|2339.22|2330.92|2345.71|2337.41|2337.4|2329.1|569
1758036600000|2025-09-16 15:30:00|2339.14|2330.84|2335.13|2326.83|2339.98|2331.68|2332.72|2324.42|662
1758036900000|2025-09-16 15:35:00|2335.11|2326.81|2336.59|2328.29|2337.65|2329.35|2333.9|2325.6|553
1758037200000|2025-09-16 15:40:00|2336.52|2328.22|2335.95|2327.65|2339.29|2330.99|2333.54|2325.24|671
1758037500000|2025-09-16 15:45:00|2335.94|2327.64|2338.1|2329.8|2338.6|2330.3|2333.81|2325.51|771
1758037800000|2025-09-16 15:50:00|2338.11|2329.81|2344.13|2335.83|2344.2|2335.9|2336.29|2327.99|676
1758038100000|2025-09-16 15:55:00|2344.1|2335.8|2350.65|2342.35|2352.35|2344.05|2344.1|2335.8|759
1758038400000|2025-09-16 16:00:00|2350.64|2342.34|2346.46|2338.16|2351.58|2343.28|2342.3|2334|871
1758038700000|2025-09-16 16:05:00|2346.01|2337.71|2341.56|2333.26|2346.08|2337.78|2335.96|2327.66|657
1758039000000|2025-09-16 16:10:00|2341.85|2333.55|2338.46|2330.16|2344.86|2336.56|2337.47|2329.17|716
1758039300000|2025-09-16 16:15:00|2338.48|2330.18|2336.87|2328.57|2341.8|2333.5|2335.67|2327.37|794
1758039600000|2025-09-16 16:20:00|2336.89|2328.59|2335.8|2327.5|2338.85|2330.55|2329.94|2321.64|769
1758039900000|2025-09-16 16:25:00|2335.78|2327.48|2341.28|2332.98|2341.66|2333.36|2335.77|2327.47|549
1758040200000|2025-09-16 16:30:00|2341.21|2332.91|2348.49|2340.19|2351.16|2342.86|2340.7|2332.4|786
1758040500000|2025-09-16 16:35:00|2348.47|2340.17|2344.12|2335.82|2348.54|2340.24|2341.64|2333.34|838
1758040800000|2025-09-16 16:40:00|2344.13|2335.83|2344.28|2335.98|2346.65|2338.35|2343|2334.7|678
1758041100000|2025-09-16 16:45:00|2344.26|2335.96|2345.43|2337.13|2347.82|2339.52|2343.34|2335.04|686
1758041400000|2025-09-16 16:50:00|2345.41|2337.11|2347.1|2338.8|2347.54|2339.24|2344.18|2335.88|735
1758041700000|2025-09-16 16:55:00|2347.08|2338.78|2349.98|2341.68|2350.63|2342.33|2346.56|2338.26|650
1758042000000|2025-09-16 17:00:00|2350.07|2341.77|2356.26|2347.96|2356.65|2348.35|2348.97|2340.67|727
1758042300000|2025-09-16 17:05:00|2356.48|2348.18|2365.59|2357.29|2365.6|2357.3|2356.15|2347.85|747
1758042600000|2025-09-16 17:10:00|2365.61|2357.31|2370.55|2362.25|2371.23|2362.93|2364.77|2356.47|727
1758042900000|2025-09-16 17:15:00|2370.31|2362.01|2377.96|2369.66|2378.2|2369.9|2370.31|2362.01|727
1758043200000|2025-09-16 17:20:00|2378.02|2369.72|2377.68|2369.38|2378.54|2370.24|2372.6|2364.3|803
1758043500000|2025-09-16 17:25:00|2377.7|2369.4|2372.41|2364.11|2377.76|2369.46|2370.85|2362.55|776
1758043800000|2025-09-16 17:30:00|2372.42|2364.12|2373.66|2365.36|2378.19|2369.89|2370.3|2362|870
1758044100000|2025-09-16 17:35:00|2373.62|2365.32|2365.15|2356.85|2375.32|2367.02|2361.15|2352.85|810
1758044400000|2025-09-16 17:40:00|2365.1|2356.8|2369.48|2361.18|2370.37|2362.07|2362.9|2354.6|864
1758044700000|2025-09-16 17:45:00|2369.42|2361.12|2367.71|2359.41|2372.78|2364.48|2364.3|2356|812
1758045000000|2025-09-16 17:50:00|2367.92|2359.62|2362.63|2354.33|2367.94|2359.64|2360.42|2352.12|657
1758045300000|2025-09-16 17:55:00|2362.62|2354.32|2361.28|2352.98|2364.54|2356.24|2360.61|2352.31|589
1758045600000|2025-09-16 18:00:00|2361.25|2352.95|2364.6|2356.3|2368.04|2359.74|2361.25|2352.95|795
1758045900000|2025-09-16 18:05:00|2364.62|2356.32|2365.53|2357.23|2370.29|2361.99|2363.93|2355.63|750
1758046200000|2025-09-16 18:10:00|2365.54|2357.24|2366.51|2358.21|2368.74|2360.44|2363.6|2355.3|638
1758046500000|2025-09-16 18:15:00|2366.5|2358.2|2370.39|2362.09|2370.9|2362.6|2365.73|2357.43|712
1758046800000|2025-09-16 18:20:00|2370.48|2362.18|2367.69|2359.39|2371.9|2363.6|2367.63|2359.33|734
1758047100000|2025-09-16 18:25:00|2367.67|2359.37|2361.25|2352.95|2371.48|2363.18|2360.49|2352.19|794
1758047400000|2025-09-16 18:30:00|2361.26|2352.96|2354.7|2346.4|2362.32|2354.02|2352.77|2344.47|744
1758047700000|2025-09-16 18:35:00|2354.68|2346.38|2353.68|2345.38|2356.62|2348.32|2352.7|2344.4|710
1758048000000|2025-09-16 18:40:00|2353.64|2345.34|2351.26|2342.96|2354.65|2346.35|2348.87|2340.57|649
1758048300000|2025-09-16 18:45:00|2351.15|2342.85|2352.92|2344.62|2354.61|2346.31|2349.92|2341.62|816
1758048600000|2025-09-16 18:50:00|2352.93|2344.63|2354.16|2345.86|2355.95|2347.65|2351.63|2343.33|791
1758048900000|2025-09-16 18:55:00|2354.07|2345.77|2353.87|2345.57|2357.93|2349.63|2353.57|2345.27|687
1758049200000|2025-09-16 19:00:00|2353.85|2345.55|2354.87|2346.57|2357.52|2349.22|2353.57|2345.27|633
1758049500000|2025-09-16 19:05:00|2354.93|2346.63|2353.6|2345.3|2358.41|2350.11|2353.44|2345.14|518
1758049800000|2025-09-16 19:10:00|2353.45|2345.15|2358.37|2350.07|2358.59|2350.29|2352.89|2344.59|638
1758050100000|2025-09-16 19:15:00|2358.45|2350.15|2357.7|2349.4|2359.13|2350.83|2355.31|2347.01|683
1758050400000|2025-09-16 19:20:00|2357.68|2349.38|2359.88|2351.58|2361.64|2353.34|2357.63|2349.33|693
1758050700000|2025-09-16 19:25:00|2359.79|2351.49|2356.43|2348.13|2359.8|2351.5|2355.24|2346.94|566
1758051000000|2025-09-16 19:30:00|2356.8|2348.5|2356.51|2348.21|2359.6|2351.3|2355|2346.7|631
1758051300000|2025-09-16 19:35:00|2356.22|2347.92|2353.44|2345.14|2356.26|2347.96|2351.1|2342.8|655
1758051600000|2025-09-16 19:40:00|2353.4|2345.1|2353.8|2345.5|2355.55|2347.25|2352.84|2344.54|490
1758051900000|2025-09-16 19:45:00|2353.82|2345.52|2357.96|2349.66|2362.76|2354.46|2353.77|2345.47|758
1758052200000|2025-09-16 19:50:00|2357.97|2349.67|2360.06|2351.76|2361.57|2353.27|2357.97|2349.67|654
1758052500000|2025-09-16 19:55:00|2359.9|2351.6|2362.73|2354.43|2364.1|2355.8|2359.87|2351.57|604
1758052800000|2025-09-16 20:00:00|2362.81|2354.51|2359.23|2350.93|2363.2|2354.9|2356.6|2348.3|741
1758053100000|2025-09-16 20:05:00|2359.15|2350.85|2361.43|2353.13|2362.99|2354.69|2359.15|2350.85|473
1758053400000|2025-09-16 20:10:00|2361.42|2353.12|2358.78|2350.48|2361.55|2353.25|2357.49|2349.19|621
1758053700000|2025-09-16 20:15:00|2358.79|2350.49|2355.72|2347.42|2359.75|2351.45|2355.44|2347.14|573
1758054000000|2025-09-16 20:20:00|2355.73|2347.43|2355.73|2347.43|2357.82|2349.52|2353.41|2345.11|509
1758054300000|2025-09-16 20:25:00|2355.61|2347.31|2357.63|2349.33|2357.65|2349.35|2354.29|2345.99|327
1758054600000|2025-09-16 20:30:00|2357.64|2349.34|2357.8|2349.5|2360.1|2351.8|2356.56|2348.26|632
1758054900000|2025-09-16 20:35:00|2357.83|2349.53|2359.48|2351.18|2359.79|2351.49|2356.34|2348.04|666
1758055200000|2025-09-16 20:40:00|2359.51|2351.21|2360.58|2352.28|2361.64|2353.34|2357.78|2349.48|408
1758055500000|2025-09-16 20:45:00|2360.57|2352.27|2361.92|2353.62|2362.76|2354.46|2360.36|2352.06|507
1758055800000|2025-09-16 20:50:00|2361.95|2353.65|2361.58|2353.28|2362.06|2353.76|2359.52|2351.22|430
1758056100000|2025-09-16 20:55:00|2361.59|2353.29|2363.68|2355.38|2363.99|2355.69|2359.86|2351.56|541
1758056400000|2025-09-16 21:00:00|2363.63|2355.33|2367.48|2359.18|2367.52|2359.22|2363.54|2355.24|403
1758056700000|2025-09-16 21:05:00|2367.47|2359.17|2368.33|2360.03|2368.41|2360.11|2365.84|2357.54|454
1758057000000|2025-09-16 21:10:00|2368.34|2360.04|2360.14|2351.84|2368.77|2360.47|2360.09|2351.79|422
1758057300000|2025-09-16 21:15:00|2360.31|2352.01|2362.75|2354.45|2365.12|2356.82|2360.31|2352.01|625
1758057600000|2025-09-16 21:20:00|2362.71|2354.41|2359.16|2350.86|2363.79|2355.49|2359.1|2350.8|385
1758057900000|2025-09-16 21:25:00|2359.15|2350.85|2360.47|2352.17|2361.49|2353.19|2358.05|2349.75|230
1758058200000|2025-09-16 21:30:00|2360.48|2352.18|2364.04|2355.74|2366.55|2358.25|2360.48|2352.18|346
1758058500000|2025-09-16 21:35:00|2364.06|2355.76|2368.25|2359.95|2368.37|2360.07|2364.04|2355.74|329
1758058800000|2025-09-16 21:40:00|2368.17|2359.87|2366.66|2358.36|2368.57|2360.27|2366.58|2358.28|264
1758059100000|2025-09-16 21:45:00|2366.69|2358.39|2367.58|2359.28|2368.29|2359.99|2366.6|2358.3|526
1758059400000|2025-09-16 21:50:00|2367.6|2359.3|2370.64|2362.34|2370.68|2362.38|2367.52|2359.22|231
1758059700000|2025-09-16 21:55:00|2370.65|2362.35|2374.15|2365.85|2374.2|2365.9|2370.64|2362.34|230
1758060000000|2025-09-16 22:00:00|2374.18|2365.88|2373.23|2364.93|2375.65|2367.35|2371.6|2363.3|336
1758060300000|2025-09-16 22:05:00|2373.26|2364.96|2376.64|2368.34|2377.4|2369.1|2373.26|2364.96|256
1758060600000|2025-09-16 22:10:00|2376.61|2368.31|2375.89|2367.59|2379.15|2370.85|2375.28|2366.98|449
1758060900000|2025-09-16 22:15:00|2375.82|2367.52|2370.82|2362.52|2376.15|2367.85|2370.29|2361.99|570
1758061200000|2025-09-16 22:20:00|2370.84|2362.54|2372.05|2363.75|2372.66|2364.36|2369.98|2361.68|571
1758061500000|2025-09-16 22:25:00|2372.1|2363.8|2366.73|2358.43|2372.68|2364.38|2366.49|2358.19|523
1758061800000|2025-09-16 22:30:00|2366.97|2358.67|2364.65|2356.35|2367.18|2358.88|2363.15|2354.85|428
1758062100000|2025-09-16 22:35:00|2364.61|2356.31|2368.37|2360.07|2368.81|2360.51|2363.08|2354.78|511
1758062400000|2025-09-16 22:40:00|2368.42|2360.12|2371.42|2363.12|2371.54|2363.24|2368.4|2360.1|491
1758062700000|2025-09-16 22:45:00|2371.44|2363.14|2372|2363.7|2372.51|2364.21|2369.49|2361.19|285
1758063000000|2025-09-16 22:50:00|2372.48|2364.18|2369.3|2361|2372.48|2364.18|2368.02|2359.72|487
1758063300000|2025-09-16 22:55:00|2369.27|2360.97|2365.86|2357.56|2369.55|2361.25|2365.71|2357.41|575
1758063600000|2025-09-16 23:00:00|2365.88|2357.58|2362.74|2354.44|2366.47|2358.17|2362.25|2353.95|557
1758063900000|2025-09-16 23:05:00|2362.76|2354.46|2364.66|2356.36|2364.79|2356.49|2361.74|2353.44|394
1758064200000|2025-09-16 23:10:00|2364.65|2356.35|2361.81|2353.51|2366.45|2358.15|2361.44|2353.14|547
1758064500000|2025-09-16 23:15:00|2361.83|2353.53|2358.95|2350.65|2363.1|2354.8|2358.95|2350.65|473
1758064800000|2025-09-16 23:20:00|2359|2350.7|2356.3|2348|2360.15|2351.85|2355.95|2347.65|330
1758065100000|2025-09-16 23:25:00|2356.98|2348.68|2356.27|2347.97|2357.9|2349.6|2356|2347.7|279
1758065400000|2025-09-16 23:30:00|2356.35|2348.05|2358.12|2349.82|2359.52|2351.22|2355.81|2347.51|482
1758065700000|2025-09-16 23:35:00|2358.13|2349.83|2358.07|2349.77|2359.76|2351.46|2356.71|2348.41|617
1758066000000|2025-09-16 23:40:00|2358.08|2349.78|2354.03|2345.73|2358.65|2350.35|2353.02|2344.72|443
1758066300000|2025-09-16 23:45:00|2354.2|2345.9|2353.82|2345.52|2354.2|2345.9|2351.2|2342.9|566
1758066600000|2025-09-16 23:50:00|2353.83|2345.53|2353.46|2345.16|2354.63|2346.33|2350.4|2342.1|534
1758066900000|2025-09-16 23:55:00|2353.29|2344.99|2353.13|2344.83|2353.69|2345.39|2351.97|2343.67|522
1758067200000|2025-09-17 00:00:00|2353.14|2344.84|2353.62|2345.32|2354.36|2346.06|2351.03|2342.73|709
1758067500000|2025-09-17 00:05:00|2353.6|2345.3|2348.57|2340.27|2354.15|2345.85|2347.2|2338.9|547
1758067800000|2025-09-17 00:10:00|2348.58|2340.28|2344.36|2336.06|2348.99|2340.69|2343.86|2335.56|396
1758068100000|2025-09-17 00:15:00|2344.42|2336.12|2350.95|2342.65|2351.1|2342.8|2344.42|2336.12|475
1758068400000|2025-09-17 00:20:00|2350.69|2342.39|2351.3|2343|2353.85|2345.55|2349.82|2341.52|677
1758068700000|2025-09-17 00:25:00|2351.27|2342.97|2349.97|2341.67|2354.61|2346.31|2349.75|2341.45|651
1758069000000|2025-09-17 00:30:00|2349.94|2341.64|2349.5|2341.2|2352.59|2344.29|2348.62|2340.32|752
1758069300000|2025-09-17 00:35:00|2349.53|2341.23|2352.37|2344.07|2354.54|2346.24|2348.84|2340.54|787
1758069600000|2025-09-17 00:40:00|2352.59|2344.29|2356.32|2348.02|2356.63|2348.33|2352.46|2344.16|661
1758069900000|2025-09-17 00:45:00|2356.24|2347.94|2356.27|2347.97|2356.63|2348.33|2354.59|2346.29|659
1758070200000|2025-09-17 00:50:00|2356.4|2348.1|2355.46|2347.16|2356.44|2348.14|2350.48|2342.18|604
1758070500000|2025-09-17 00:55:00|2355.67|2347.37|2357.64|2349.34|2358.61|2350.31|2355.32|2347.02|438
1758070800000|2025-09-17 01:00:00|2357.77|2349.47|2355.87|2347.57|2360.86|2352.56|2355.49|2347.19|631
1758071100000|2025-09-17 01:05:00|2355.85|2347.55|2357.81|2349.51|2358.43|2350.13|2352.61|2344.31|685
1758071400000|2025-09-17 01:10:00|2357.78|2349.48|2357.87|2349.57|2358.66|2350.36|2355.61|2347.31|566
1758071700000|2025-09-17 01:15:00|2357.77|2349.47|2361.1|2352.8|2361.1|2352.8|2353.19|2344.89|716
1758072000000|2025-09-17 01:20:00|2361.05|2352.75|2359.07|2350.77|2361.82|2353.52|2354.76|2346.46|664
1758072300000|2025-09-17 01:25:00|2359.02|2350.72|2358.25|2349.95|2359.71|2351.41|2353.91|2345.61|517
1758072600000|2025-09-17 01:30:00|2358.13|2349.83|2349.19|2340.89|2358.29|2349.99|2348.96|2340.66|705
1758072900000|2025-09-17 01:35:00|2349.2|2340.9|2350.49|2342.19|2352.6|2344.3|2347.7|2339.4|678
1758073200000|2025-09-17 01:40:00|2350.43|2342.13|2347.85|2339.55|2352.43|2344.13|2347.5|2339.2|617
1758073500000|2025-09-17 01:45:00|2347.9|2339.6|2347.27|2338.97|2348.95|2340.65|2345.9|2337.6|541
1758073800000|2025-09-17 01:50:00|2347.3|2339|2347.96|2339.66|2348.87|2340.57|2345.95|2337.65|658
1758074100000|2025-09-17 01:55:00|2347.98|2339.68|2351.42|2343.12|2351.51|2343.21|2347.67|2339.37|637
1758074400000|2025-09-17 02:00:00|2351.37|2343.07|2346.99|2338.69|2351.49|2343.19|2346.56|2338.26|594
1758074700000|2025-09-17 02:05:00|2346.92|2338.62|2346.58|2338.28|2348.84|2340.54|2346.28|2337.98|658
1758075000000|2025-09-17 02:10:00|2346.5|2338.2|2349.71|2341.41|2350.36|2342.06|2346.5|2338.2|602
1758075300000|2025-09-17 02:15:00|2349.7|2341.4|2349.61|2341.31|2351.32|2343.02|2347.48|2339.18|660
1758075600000|2025-09-17 02:20:00|2349.66|2341.36|2350.49|2342.19|2350.93|2342.63|2347.47|2339.17|719
1758075900000|2025-09-17 02:25:00|2350.41|2342.11|2350.68|2342.38|2354.54|2346.24|2350.07|2341.77|619
1758076200000|2025-09-17 02:30:00|2350.75|2342.45|2355.19|2346.89|2357.49|2349.19|2349.89|2341.59|800
1758076500000|2025-09-17 02:35:00|2355.18|2346.88|2361.61|2353.31|2362.52|2354.22|2355.18|2346.88|757
1758076800000|2025-09-17 02:40:00|2361.71|2353.41|2361.99|2353.69|2363.22|2354.92|2360.26|2351.96|658
1758077100000|2025-09-17 02:45:00|2361.94|2353.64|2363.99|2355.69|2365.12|2356.82|2358.45|2350.15|534
1758077400000|2025-09-17 02:50:00|2363.92|2355.62|2359.11|2350.81|2367.8|2359.5|2358.35|2350.05|795
1758077700000|2025-09-17 02:55:00|2358.91|2350.61|2353.42|2345.12|2359.11|2350.81|2352.69|2344.39|450
1758078000000|2025-09-17 03:00:00|2353.32|2345.02|2351.29|2342.99|2354.53|2346.23|2346.75|2338.45|492
1758078300000|2025-09-17 03:05:00|2351.25|2342.95|2351.62|2343.32|2354.03|2345.73|2348.71|2340.41|732
1758078600000|2025-09-17 03:10:00|2351.9|2343.6|2353.95|2345.65|2354.54|2346.24|2351.3|2343|577
1758078900000|2025-09-17 03:15:00|2353.77|2345.47|2357.79|2349.49|2359.49|2351.19|2353.73|2345.43|516
1758079200000|2025-09-17 03:20:00|2357.75|2349.45|2355.59|2347.29|2357.82|2349.52|2354.87|2346.57|509
1758079500000|2025-09-17 03:25:00|2355.79|2347.49|2354.45|2346.15|2357.97|2349.67|2353.74|2345.44|514
1758079800000|2025-09-17 03:30:00|2354.39|2346.09|2349.37|2341.07|2356.53|2348.23|2347.83|2339.53|619
1758080100000|2025-09-17 03:35:00|2349.04|2340.74|2342.57|2334.27|2350.19|2341.89|2341.95|2333.65|463
1758080400000|2025-09-17 03:40:00|2342.68|2334.38|2341.21|2332.91|2343.01|2334.71|2339.4|2331.1|549
1758080700000|2025-09-17 03:45:00|2341.06|2332.76|2341.49|2333.19|2342.72|2334.42|2339.2|2330.9|571
1758081000000|2025-09-17 03:50:00|2341.65|2333.35|2337.35|2329.05|2341.78|2333.48|2334.4|2326.1|633
1758081300000|2025-09-17 03:55:00|2337.46|2329.16|2335.25|2326.95|2339.21|2330.91|2333.95|2325.65|502
1758081600000|2025-09-17 04:00:00|2335.45|2327.15|2335.78|2327.48|2338.46|2330.16|2334.37|2326.07|574
1758081900000|2025-09-17 04:05:00|2335.73|2327.43|2335.66|2327.36|2339.91|2331.61|2334.94|2326.64|524
1758082200000|2025-09-17 04:10:00|2335.79|2327.49|2334.95|2326.65|2336.71|2328.41|2334.37|2326.07|472
1758082500000|2025-09-17 04:15:00|2334.63|2326.33|2330.23|2321.93|2335.7|2327.4|2329.6|2321.3|425
1758082800000|2025-09-17 04:20:00|2330.56|2322.26|2331.8|2323.5|2332.25|2323.95|2327.72|2319.42|554
1758083100000|2025-09-17 04:25:00|2331.85|2323.55|2332.93|2324.63|2335.65|2327.35|2331.42|2323.12|396
1758083400000|2025-09-17 04:30:00|2332.97|2324.67|2334.28|2325.98|2335.62|2327.32|2330.37|2322.07|519
1758083700000|2025-09-17 04:35:00|2334.4|2326.1|2336.05|2327.75|2337.48|2329.18|2334.28|2325.98|336
1758084000000|2025-09-17 04:40:00|2336.06|2327.76|2334.44|2326.14|2336.65|2328.35|2334.31|2326.01|297
1758084300000|2025-09-17 04:45:00|2334.28|2325.98|2326.6|2318.3|2335|2326.7|2326.4|2318.1|510
1758084600000|2025-09-17 04:50:00|2327.13|2318.83|2328.5|2320.2|2330.65|2322.35|2325.31|2317.01|585
1758084900000|2025-09-17 04:55:00|2328.57|2320.27|2329.8|2321.5|2332.31|2324.01|2328.52|2320.22|472
1758085200000|2025-09-17 05:00:00|2329.43|2321.13|2333.44|2325.14|2334.89|2326.59|2328.8|2320.5|517
1758085500000|2025-09-17 05:05:00|2333.46|2325.16|2333.95|2325.65|2334.43|2326.13|2331.18|2322.88|690
1758085800000|2025-09-17 05:10:00|2333.96|2325.66|2334.31|2326.01|2336.59|2328.29|2333.11|2324.81|397
1758086100000|2025-09-17 05:15:00|2334.41|2326.11|2334.26|2325.96|2337.11|2328.81|2333.7|2325.4|602
1758086400000|2025-09-17 05:20:00|2334.45|2326.15|2331.71|2323.41|2336.12|2327.82|2330.65|2322.35|500
1758086700000|2025-09-17 05:25:00|2331.64|2323.34|2329.13|2320.83|2335.51|2327.21|2328.5|2320.2|581
1758087000000|2025-09-17 05:30:00|2329.15|2320.85|2332.64|2324.34|2333.4|2325.1|2328.95|2320.65|605
1758087300000|2025-09-17 05:35:00|2332.73|2324.43|2335.77|2327.47|2336.48|2328.18|2332.73|2324.43|570
1758087600000|2025-09-17 05:40:00|2335.86|2327.56|2333.6|2325.3|2336.63|2328.33|2331.5|2323.2|586
1758087900000|2025-09-17 05:45:00|2333.7|2325.4|2333.12|2324.82|2338.35|2330.05|2325.88|2317.58|737
1758088200000|2025-09-17 05:50:00|2333.05|2324.75|2340.25|2331.95|2340.25|2331.95|2332.23|2323.93|649
1758088500000|2025-09-17 05:55:00|2340.11|2331.81|2346.49|2338.19|2347.63|2339.33|2339.82|2331.52|689
1758088800000|2025-09-17 06:00:00|2346.5|2338.2|2345.92|2337.62|2347.47|2339.17|2342.5|2334.2|812
1758089100000|2025-09-17 06:05:00|2345.67|2337.37|2339.97|2331.67|2347.52|2339.22|2339.64|2331.34|832
1758089400000|2025-09-17 06:10:00|2339.93|2331.63|2341.54|2333.24|2342.36|2334.06|2337.2|2328.9|592
1758089700000|2025-09-17 06:15:00|2341.49|2333.19|2342.07|2333.77|2344.57|2336.27|2339.54|2331.24|723
1758090000000|2025-09-17 06:20:00|2342.04|2333.74|2344.47|2336.17|2345.47|2337.17|2341.04|2332.74|542
1758090300000|2025-09-17 06:25:00|2344.37|2336.07|2343.38|2335.08|2347.2|2338.9|2342.5|2334.2|527
1758090600000|2025-09-17 06:30:00|2343.45|2335.15|2344.79|2336.49|2346.01|2337.71|2342.24|2333.94|707
1758090900000|2025-09-17 06:35:00|2345.26|2336.96|2351.82|2343.52|2352|2343.7|2343.44|2335.14|459
1758091200000|2025-09-17 06:40:00|2351.81|2343.51|2355.31|2347.01|2355.63|2347.33|2350.4|2342.1|608
1758091500000|2025-09-17 06:45:00|2355.48|2347.18|2354.6|2346.3|2356.04|2347.74|2351.88|2343.58|613
1758091800000|2025-09-17 06:50:00|2354.48|2346.18|2359.82|2351.52|2360.19|2351.89|2353.6|2345.3|505
1758092100000|2025-09-17 06:55:00|2359.81|2351.51|2362.85|2354.55|2363.06|2354.76|2357.56|2349.26|514
1758092400000|2025-09-17 07:00:00|2362.71|2354.41|2361.18|2352.88|2362.94|2354.64|2357.85|2349.55|750
1758092700000|2025-09-17 07:05:00|2361.16|2352.86|2363.37|2355.07|2363.64|2355.34|2360.05|2351.75|423
1758093000000|2025-09-17 07:10:00|2363.41|2355.11|2362.15|2353.85|2363.84|2355.54|2361.43|2353.13|224
1758093300000|2025-09-17 07:15:00|2361.74|2353.44|2364.8|2356.5|2365.53|2357.23|2360.94|2352.64|455
1758093600000|2025-09-17 07:20:00|2364.75|2356.45|2359.67|2351.37|2364.88|2356.58|2359.35|2351.05|712
1758093900000|2025-09-17 07:25:00|2359.74|2351.44|2358.64|2350.34|2359.84|2351.54|2356.01|2347.71|691
1758094200000|2025-09-17 07:30:00|2358.62|2350.32|2356.41|2348.11|2359.14|2350.84|2355.57|2347.27|720
1758094500000|2025-09-17 07:35:00|2356.55|2348.25|2359.85|2351.55|2360.11|2351.81|2356|2347.7|742
1758094800000|2025-09-17 07:40:00|2359.88|2351.58|2359.34|2351.04|2360.16|2351.86|2358.2|2349.9|581
1758095100000|2025-09-17 07:45:00|2359.37|2351.07|2360.75|2352.45|2362.08|2353.78|2359.17|2350.87|465
1758095400000|2025-09-17 07:50:00|2360.43|2352.13|2360.78|2352.48|2361.51|2353.21|2359.41|2351.11|437
1758095700000|2025-09-17 07:55:00|2360.34|2352.04|2360.65|2352.35|2361.01|2352.71|2359.23|2350.93|429
1758096000000|2025-09-17 08:00:00|2360.7|2352.4|2357.27|2348.97|2361.77|2353.47|2357.27|2348.97|513
1758096300000|2025-09-17 08:05:00|2357.42|2349.12|2350.36|2342.06|2357.42|2349.12|2348.3|2340|805
1758096600000|2025-09-17 08:10:00|2350.37|2342.07|2343.29|2334.99|2350.74|2342.44|2343.15|2334.85|605
1758096900000|2025-09-17 08:15:00|2343.31|2335.01|2343.97|2335.67|2346.57|2338.27|2341.82|2333.52|732
1758097200000|2025-09-17 08:20:00|2343.92|2335.62|2345.81|2337.51|2347.54|2339.24|2343.92|2335.62|634
1758097500000|2025-09-17 08:25:00|2345.93|2337.63|2344.09|2335.79|2348.64|2340.34|2343.3|2335|625
1758097800000|2025-09-17 08:30:00|2344.17|2335.87|2341.43|2333.13|2344.42|2336.12|2338.6|2330.3|646
1758098100000|2025-09-17 08:35:00|2341.42|2333.12|2341.07|2332.77|2343.71|2335.41|2339.7|2331.4|792
1758098400000|2025-09-17 08:40:00|2341.1|2332.8|2338.55|2330.25|2342.16|2333.86|2336.68|2328.38|556
1758098700000|2025-09-17 08:45:00|2338.44|2330.14|2339.82|2331.52|2342.95|2334.65|2337.08|2328.78|757
1758099000000|2025-09-17 08:50:00|2339.89|2331.59|2340.68|2332.38|2342.18|2333.88|2339.34|2331.04|469
1758099300000|2025-09-17 08:55:00|2340.85|2332.55|2338.03|2329.73|2340.87|2332.57|2337.62|2329.32|619
1758099600000|2025-09-17 09:00:00|2337.99|2329.69|2334.45|2326.15|2337.99|2329.69|2333.83|2325.53|443
1758099900000|2025-09-17 09:05:00|2334.47|2326.17|2331.73|2323.43|2336.11|2327.81|2331.61|2323.31|417
1758100200000|2025-09-17 09:10:00|2331.85|2323.55|2332.82|2324.52|2334.6|2326.3|2331.36|2323.06|485
1758100500000|2025-09-17 09:15:00|2333.04|2324.74|2330.23|2321.93|2333.05|2324.75|2330.04|2321.74|373
1758100800000|2025-09-17 09:20:00|2330.2|2321.9|2332.78|2324.48|2332.84|2324.54|2328.93|2320.63|444
1758101100000|2025-09-17 09:25:00|2332.72|2324.42|2333|2324.7|2333.82|2325.52|2331.76|2323.46|419
1758101400000|2025-09-17 09:30:00|2333.04|2324.74|2332.9|2324.6|2334.09|2325.79|2330.93|2322.63|575
1758101700000|2025-09-17 09:35:00|2332.87|2324.57|2332.11|2323.81|2332.93|2324.63|2330.97|2322.67|488
1758102000000|2025-09-17 09:40:00|2332.16|2323.86|2332.93|2324.63|2335.41|2327.11|2332.16|2323.86|400
1758102300000|2025-09-17 09:45:00|2332.92|2324.62|2330.08|2321.78|2333.29|2324.99|2329.77|2321.47|257
1758102600000|2025-09-17 09:50:00|2330.06|2321.76|2331.89|2323.59|2332.04|2323.74|2329.32|2321.02|396
1758102900000|2025-09-17 09:55:00|2331.82|2323.52|2328.96|2320.66|2333.29|2324.99|2328.12|2319.82|458
1758103200000|2025-09-17 10:00:00|2328.84|2320.54|2331.63|2323.33|2331.84|2323.54|2327.45|2319.15|660
1758103500000|2025-09-17 10:05:00|2331.64|2323.34|2331.16|2322.86|2331.92|2323.62|2328.84|2320.54|467
1758103800000|2025-09-17 10:10:00|2331.12|2322.82|2328.91|2320.61|2332.3|2324|2328.3|2320|445
1758104100000|2025-09-17 10:15:00|2328.95|2320.65|2327.03|2318.73|2329.86|2321.56|2326.95|2318.65|456
1758104400000|2025-09-17 10:20:00|2326.89|2318.59|2319.14|2310.84|2326.94|2318.64|2318.64|2310.34|613
1758104700000|2025-09-17 10:25:00|2319.13|2310.83|2318.28|2309.98|2320.86|2312.56|2317.45|2309.15|446
1758105000000|2025-09-17 10:30:00|2318.3|2310|2318.89|2310.59|2322.15|2313.85|2317.32|2309.02|460
1758105300000|2025-09-17 10:35:00|2318.88|2310.58|2317.6|2309.3|2319.18|2310.88|2317.06|2308.76|502
1758105600000|2025-09-17 10:40:00|2317.5|2309.2|2320.13|2311.83|2322.02|2313.72|2317.39|2309.09|536
1758105900000|2025-09-17 10:45:00|2320.11|2311.81|2321.78|2313.48|2323.32|2315.02|2319.65|2311.35|504
1758106200000|2025-09-17 10:50:00|2321.83|2313.53|2315.63|2307.33|2321.94|2313.64|2311.41|2303.11|657
1758106500000|2025-09-17 10:55:00|2315.64|2307.34|2317.37|2309.07|2317.46|2309.16|2315.2|2306.9|299
1758106800000|2025-09-17 11:00:00|2317.35|2309.05|2316.13|2307.83|2317.95|2309.65|2315.36|2307.06|447
1758107100000|2025-09-17 11:05:00|2316.41|2308.11|2320.44|2312.14|2320.59|2312.29|2315.61|2307.31|428
1758107400000|2025-09-17 11:10:00|2320.46|2312.16|2322.03|2313.73|2322.29|2313.99|2319.3|2311|422
1758107700000|2025-09-17 11:15:00|2322.09|2313.79|2321.19|2312.89|2322.1|2313.8|2319.94|2311.64|274
1758108000000|2025-09-17 11:20:00|2321.17|2312.87|2325.53|2317.23|2325.65|2317.35|2321.1|2312.8|390
1758108300000|2025-09-17 11:25:00|2325.61|2317.31|2323.76|2315.46|2325.63|2317.33|2323.25|2314.95|425
1758108600000|2025-09-17 11:30:00|2323.64|2315.34|2315.35|2307.05|2323.71|2315.41|2313.96|2305.66|426
1758108900000|2025-09-17 11:35:00|2315.18|2306.88|2312.97|2304.67|2315.18|2306.88|2311.26|2302.96|450
1758109200000|2025-09-17 11:40:00|2312.95|2304.65|2313.21|2304.91|2314.54|2306.24|2312.91|2304.61|240
1758109500000|2025-09-17 11:45:00|2313.2|2304.9|2314.83|2306.53|2315.24|2306.94|2313|2304.7|281
1758109800000|2025-09-17 11:50:00|2314.77|2306.47|2314.21|2305.91|2316.63|2308.33|2312.9|2304.6|271
1758110100000|2025-09-17 11:55:00|2314.73|2306.43|2312.62|2304.32|2315.65|2307.35|2312.3|2304|235
1758110400000|2025-09-17 12:00:00|2312.82|2304.52|2312.07|2303.77|2316.03|2307.73|2311.57|2303.27|326
1758110700000|2025-09-17 12:05:00|2311.84|2303.54|2302.61|2294.31|2312.76|2304.46|2300.97|2292.67|506
1758111000000|2025-09-17 12:10:00|2302.59|2294.29|2298.33|2290.03|2305.91|2297.61|2297.48|2289.18|641
1758111300000|2025-09-17 12:15:00|2298.38|2290.08|2295.89|2287.59|2298.38|2290.08|2290.88|2282.58|849
1758111600000|2025-09-17 12:20:00|2295.96|2287.66|2295.1|2286.8|2296|2287.7|2290.04|2281.74|472
1758111900000|2025-09-17 12:25:00|2295.23|2286.93|2294.5|2286.2|2299.64|2291.34|2290.85|2282.55|679
1758112200000|2025-09-17 12:30:00|2294.48|2286.18|2298.07|2289.77|2300.96|2292.66|2291.1|2282.8|677
1758112500000|2025-09-17 12:35:00|2297.93|2289.63|2292.92|2284.62|2298.39|2290.09|2291.36|2283.06|475
1758112800000|2025-09-17 12:40:00|2292.95|2284.65|2291.28|2282.98|2293.64|2285.34|2282.56|2274.26|703
1758113100000|2025-09-17 12:45:00|2291.47|2283.17|2298.35|2290.05|2299.81|2291.51|2289.61|2281.31|649
1758113400000|2025-09-17 12:50:00|2298.61|2290.31|2302.74|2294.44|2302.85|2294.55|2298.57|2290.27|614
1758113700000|2025-09-17 12:55:00|2302.72|2294.42|2302.89|2294.59|2304.67|2296.37|2301.4|2293.1|438
1758114000000|2025-09-17 13:00:00|2302.88|2294.58|2305.25|2296.95|2305.44|2297.14|2299.95|2291.65|467
1758114300000|2025-09-17 13:05:00|2305.26|2296.96|2304.68|2296.38|2306.65|2298.35|2304.13|2295.83|627
1758114600000|2025-09-17 13:10:00|2304.71|2296.41|2305.74|2297.44|2306.05|2297.75|2303.43|2295.13|435
1758114900000|2025-09-17 13:15:00|2305.73|2297.43|2308.19|2299.89|2310.3|2302|2304.54|2296.24|611
1758115200000|2025-09-17 13:20:00|2308.16|2299.86|2309.98|2301.68|2312.55|2304.25|2307.12|2298.82|565
1758115500000|2025-09-17 13:25:00|2309.97|2301.67|2309.27|2300.97|2310.32|2302.02|2308.3|2300|449
1758115800000|2025-09-17 13:30:00|2309.22|2300.92|2305.35|2297.05|2312.87|2304.57|2304.71|2296.41|813
1758116100000|2025-09-17 13:35:00|2305.36|2297.06|2301.3|2293|2307.38|2299.08|2299.74|2291.44|801
1758116400000|2025-09-17 13:40:00|2301.5|2293.2|2298.83|2290.53|2302.54|2294.24|2296.75|2288.45|768
1758116700000|2025-09-17 13:45:00|2298.85|2290.55|2307.43|2299.13|2308.04|2299.74|2296.88|2288.58|838
1758117000000|2025-09-17 13:50:00|2307.46|2299.16|2306.28|2297.98|2310.07|2301.77|2305.62|2297.32|870
1758117300000|2025-09-17 13:55:00|2306.07|2297.77|2300.75|2292.45|2306.97|2298.67|2300.53|2292.23|642
1758117600000|2025-09-17 14:00:00|2300.84|2292.54|2302.39|2294.09|2304.44|2296.14|2297.6|2289.3|788
1758117900000|2025-09-17 14:05:00|2302.31|2294.01|2300.31|2292.01|2303.5|2295.2|2300|2291.7|808
1758118200000|2025-09-17 14:10:00|2300.32|2292.02|2303.82|2295.52|2304.19|2295.89|2297.78|2289.48|749
1758118500000|2025-09-17 14:15:00|2303.87|2295.57|2301.72|2293.42|2306.17|2297.87|2301.43|2293.13|718
1758118800000|2025-09-17 14:20:00|2301.62|2293.32|2302.15|2293.85|2303.19|2294.89|2299.04|2290.74|804
1758119100000|2025-09-17 14:25:00|2302.25|2293.95|2297.65|2289.35|2302.64|2294.34|2294.15|2285.85|706
1758119400000|2025-09-17 14:30:00|2297.6|2289.3|2297.13|2288.83|2302.15|2293.85|2294.4|2286.1|888
1758119700000|2025-09-17 14:35:00|2297.02|2288.72|2300.01|2291.71|2300.57|2292.27|2294.04|2285.74|711
1758120000000|2025-09-17 14:40:00|2300.51|2292.21|2295.7|2287.4|2300.65|2292.35|2295.54|2287.24|500
1758120300000|2025-09-17 14:45:00|2295.8|2287.5|2293.96|2285.66|2297.79|2289.49|2293.48|2285.18|639
1758120600000|2025-09-17 14:50:00|2293.84|2285.54|2299.33|2291.03|2299.5|2291.2|2291.61|2283.31|584
1758120900000|2025-09-17 14:55:00|2299.43|2291.13|2293.95|2285.65|2299.46|2291.16|2293.5|2285.2|576
1758121200000|2025-09-17 15:00:00|2293.97|2285.67|2294.08|2285.78|2295.74|2287.44|2291.98|2283.68|613
1758121500000|2025-09-17 15:05:00|2294.11|2285.81|2295.05|2286.75|2295.62|2287.32|2290.82|2282.52|597
1758121800000|2025-09-17 15:10:00|2295.04|2286.74|2297.89|2289.59|2298.59|2290.29|2292.96|2284.66|690
1758122100000|2025-09-17 15:15:00|2297.87|2289.57|2299.35|2291.05|2301.56|2293.26|2295.33|2287.03|738
1758122400000|2025-09-17 15:20:00|2299.23|2290.93|2295.93|2287.63|2299.28|2290.98|2295.59|2287.29|702
1758122700000|2025-09-17 15:25:00|2295.9|2287.6|2293.67|2285.37|2295.93|2287.63|2292.96|2284.66|483
1758123000000|2025-09-17 15:30:00|2293.6|2285.3|2301.97|2293.67|2302.61|2294.31|2292.9|2284.6|634
1758123300000|2025-09-17 15:35:00|2302.26|2293.96|2299.14|2290.84|2303.57|2295.27|2299.13|2290.83|699
1758123600000|2025-09-17 15:40:00|2299.13|2290.83|2299.34|2291.04|2300.34|2292.04|2296.95|2288.65|666
1758123900000|2025-09-17 15:45:00|2299.4|2291.1|2298.64|2290.34|2300.35|2292.05|2296.34|2288.04|630
1758124200000|2025-09-17 15:50:00|2298.72|2290.42|2299|2290.7|2300.61|2292.31|2297.9|2289.6|607
1758124500000|2025-09-17 15:55:00|2298.87|2290.57|2300.93|2292.63|2302.2|2293.9|2298.38|2290.08|610
1758124800000|2025-09-17 16:00:00|2300.92|2292.62|2298.65|2290.35|2300.94|2292.64|2297.6|2289.3|617
1758125100000|2025-09-17 16:05:00|2298.78|2290.48|2296.53|2288.23|2300.03|2291.73|2296.35|2288.05|574
1758125400000|2025-09-17 16:10:00|2296.51|2288.21|2292.75|2284.45|2296.54|2288.24|2290.89|2282.59|603
1758125700000|2025-09-17 16:15:00|2292.96|2284.66|2291.52|2283.22|2295.55|2287.25|2290.78|2282.48|644
1758126000000|2025-09-17 16:20:00|2291.49|2283.19|2295.73|2287.43|2298.46|2290.16|2290.63|2282.33|676
1758126300000|2025-09-17 16:25:00|2295.71|2287.41|2302.27|2293.97|2302.65|2294.35|2295.69|2287.39|599
1758126600000|2025-09-17 16:30:00|2302.28|2293.98|2301.91|2293.61|2303.28|2294.98|2300.11|2291.81|697
1758126900000|2025-09-17 16:35:00|2301.94|2293.64|2304.32|2296.02|2304.85|2296.55|2300.41|2292.11|638
1758127200000|2025-09-17 16:40:00|2304.29|2295.99|2307.48|2299.18|2307.66|2299.36|2302.74|2294.44|491
1758127500000|2025-09-17 16:45:00|2307.64|2299.34|2309.15|2300.85|2309.4|2301.1|2305.38|2297.08|445
1758127800000|2025-09-17 16:50:00|2309.07|2300.77|2312.42|2304.12|2312.57|2304.27|2308.05|2299.75|421
1758128100000|2025-09-17 16:55:00|2312.4|2304.1|2312.35|2304.05|2314.66|2306.36|2311.75|2303.45|579
1758128400000|2025-09-17 17:00:00|2312.38|2304.08|2312.84|2304.54|2314.61|2306.31|2311.56|2303.26|610
1758128700000|2025-09-17 17:05:00|2312.68|2304.38|2308.36|2300.06|2313.24|2304.94|2308.32|2300.02|325
1758129000000|2025-09-17 17:10:00|2308.35|2300.05|2305.31|2297.01|2308.39|2300.09|2304.66|2296.36|528
1758129300000|2025-09-17 17:15:00|2305.36|2297.06|2304.61|2296.31|2308.39|2300.09|2304.55|2296.25|563
1758129600000|2025-09-17 17:20:00|2304.62|2296.32|2307.13|2298.83|2307.5|2299.2|2303.7|2295.4|523
1758129900000|2025-09-17 17:25:00|2307.11|2298.81|2310.69|2302.39|2311.52|2303.22|2304.55|2296.25|550
1758130200000|2025-09-17 17:30:00|2310.73|2302.43|2315.21|2306.91|2316.35|2308.05|2310.03|2301.73|596
1758130500000|2025-09-17 17:35:00|2315.23|2306.93|2322.99|2314.69|2323.56|2315.26|2315.16|2306.86|620
1758130800000|2025-09-17 17:40:00|2323.06|2314.76|2327.48|2319.18|2341.61|2333.31|2323|2314.7|924
1758131100000|2025-09-17 17:45:00|2327.71|2319.41|2325.76|2317.46|2330.68|2322.38|2321.97|2313.67|1022
1758131400000|2025-09-17 17:50:00|2325.81|2317.51|2329.75|2321.45|2329.77|2321.47|2320.09|2311.79|958
1758131700000|2025-09-17 17:55:00|2329.68|2321.38|2299.7|2291.4|2339.02|2330.72|2299.43|2291.13|974
1758132000000|2025-09-17 18:00:00|2299.75|2291.45|2330.25|2321.95|2331.78|2323.48|2287.4|2279.1|1171
1758132300000|2025-09-17 18:05:00|2330.28|2321.98|2319.75|2311.45|2334.71|2326.41|2317.16|2308.86|1097
1758132600000|2025-09-17 18:10:00|2319.65|2311.35|2301.63|2293.33|2320.68|2312.38|2299.07|2290.77|1127
1758132900000|2025-09-17 18:15:00|2301.47|2293.17|2313.8|2305.5|2315.35|2307.05|2292.93|2284.63|1120
1758133200000|2025-09-17 18:20:00|2313.79|2305.49|2322.63|2314.33|2325.11|2316.81|2305.97|2297.67|1056
1758133500000|2025-09-17 18:25:00|2322.73|2314.43|2325.21|2316.91|2327.42|2319.12|2317.73|2309.43|985
1758133800000|2025-09-17 18:30:00|2325.43|2317.13|2306.44|2298.14|2325.86|2317.56|2306.07|2297.77|1096
1758134100000|2025-09-17 18:35:00|2306.62|2298.32|2300.85|2292.55|2311.46|2303.16|2300.85|2292.55|1076
1758134400000|2025-09-17 18:40:00|2300.72|2292.42|2289.93|2281.63|2306.75|2298.45|2289.66|2281.36|1044
1758134700000|2025-09-17 18:45:00|2289.84|2281.54|2300|2291.7|2306|2297.7|2283.9|2275.6|1102
1758135000000|2025-09-17 18:50:00|2300.17|2291.87|2286.44|2278.14|2300.17|2291.87|2285.11|2276.81|1061
1758135300000|2025-09-17 18:55:00|2286.57|2278.27|2298.82|2290.52|2298.9|2290.6|2286.37|2278.07|987
1758135600000|2025-09-17 19:00:00|2298.86|2290.56|2314.7|2306.4|2314.93|2306.63|2298.65|2290.35|1090
1758135900000|2025-09-17 19:05:00|2315.33|2307.03|2324.2|2315.9|2328.65|2320.35|2314.41|2306.11|1027
1758136200000|2025-09-17 19:10:00|2324.12|2315.82|2317.31|2309.01|2327.15|2318.85|2316|2307.7|955
1758136500000|2025-09-17 19:15:00|2317.79|2309.49|2319.98|2311.68|2327.8|2319.5|2316.67|2308.37|999
1758136800000|2025-09-17 19:20:00|2320.1|2311.8|2328.45|2320.15|2329.49|2321.19|2318.74|2310.44|938
1758137100000|2025-09-17 19:25:00|2328.5|2320.2|2338.73|2330.43|2340.65|2332.35|2328.27|2319.97|912
1758137400000|2025-09-17 19:30:00|2338.62|2330.32|2334.3|2326|2339.5|2331.2|2331.69|2323.39|978
1758137700000|2025-09-17 19:35:00|2334.23|2325.93|2336.15|2327.85|2342.37|2334.07|2334.23|2325.93|937
1758138000000|2025-09-17 19:40:00|2335.92|2327.62|2345.23|2336.93|2346.86|2338.56|2335.83|2327.53|960
1758138300000|2025-09-17 19:45:00|2345.21|2336.91|2346.48|2338.18|2348.54|2340.24|2337.78|2329.48|891
1758138600000|2025-09-17 19:50:00|2346.89|2338.59|2352.79|2344.49|2353.65|2345.35|2343.54|2335.24|770
1758138900000|2025-09-17 19:55:00|2352.66|2344.36|2350.4|2342.1|2354.25|2345.95|2346.04|2337.74|813
1758139200000|2025-09-17 20:00:00|2350.04|2341.74|2359.86|2351.56|2361.5|2353.2|2349.86|2341.56|676
1758139500000|2025-09-17 20:05:00|2359.85|2351.55|2370.72|2362.42|2370.96|2362.66|2356.55|2348.25|554
1758139800000|2025-09-17 20:10:00|2370.63|2362.33|2371.7|2363.4|2376.8|2368.5|2370.47|2362.17|676
1758140100000|2025-09-17 20:15:00|2371.18|2362.88|2378.26|2369.96|2378.35|2370.05|2368.95|2360.65|759
1758140400000|2025-09-17 20:20:00|2378.28|2369.98|2375.55|2367.25|2379.12|2370.82|2375.05|2366.75|600
1758140700000|2025-09-17 20:25:00|2375.5|2367.2|2363.01|2354.71|2376.49|2368.19|2361.84|2353.54|728
1758141000000|2025-09-17 20:30:00|2362.83|2354.53|2370.15|2361.85|2370.53|2362.23|2360.4|2352.1|764
1758141300000|2025-09-17 20:35:00|2370.13|2361.83|2354.38|2346.08|2371.69|2363.39|2353.97|2345.67|777
1758141600000|2025-09-17 20:40:00|2355.04|2346.74|2356.77|2348.47|2357.17|2348.87|2352.49|2344.19|697
1758141900000|2025-09-17 20:45:00|2356.75|2348.45|2355.57|2347.27|2363.65|2355.35|2355.54|2347.24|721
1758142200000|2025-09-17 20:50:00|2355.77|2347.47|2352.1|2343.8|2359.33|2351.03|2352.1|2343.8|546
1758142500000|2025-09-17 20:55:00|2352.31|2344.01|2346.92|2338.62|2352.7|2344.4|2343.4|2335.1|758
1758142800000|2025-09-17 21:00:00|2346.97|2338.67|2330.2|2321.9|2346.97|2338.67|2330.14|2321.84|700
1758143100000|2025-09-17 21:05:00|2330.35|2322.05|2332.02|2323.72|2334.88|2326.58|2329.22|2320.92|661
1758143400000|2025-09-17 21:10:00|2332.03|2323.73|2347.57|2339.27|2348.38|2340.08|2331.11|2322.81|662
1758143700000|2025-09-17 21:15:00|2347.6|2339.3|2353.61|2345.31|2355.58|2347.28|2346.83|2338.53|764
1758144000000|2025-09-17 21:20:00|2353.55|2345.25|2359.54|2351.24|2360.42|2352.12|2350.68|2342.38|601
1758144300000|2025-09-17 21:25:00|2359.49|2351.19|2361.9|2353.6|2364.54|2356.24|2359.05|2350.75|534
1758144600000|2025-09-17 21:30:00|2361.89|2353.59|2363.43|2355.13|2366.25|2357.95|2360.84|2352.54|553
1758144900000|2025-09-17 21:35:00|2363.46|2355.16|2365.61|2357.31|2365.63|2357.33|2361.33|2353.03|361
1758145200000|2025-09-17 21:40:00|2365.62|2357.32|2369.48|2361.18|2369.49|2361.19|2365.49|2357.19|412
1758145500000|2025-09-17 21:45:00|2369.49|2361.19|2374.33|2366.03|2374.34|2366.04|2369.49|2361.19|407
1758145800000|2025-09-17 21:50:00|2374.32|2366.02|2370.14|2361.84|2379.15|2370.85|2368.14|2359.84|378
1758146100000|2025-09-17 21:55:00|2369.94|2361.64|2373.71|2365.41|2374.65|2366.35|2367.83|2359.53|539
1758146400000|2025-09-17 22:00:00|2373.69|2365.39|2383.57|2375.27|2384.12|2375.82|2373.69|2365.39|708
1758146700000|2025-09-17 22:05:00|2383.59|2375.29|2392.09|2383.79|2392.59|2384.29|2382.55|2374.25|671
1758147000000|2025-09-17 22:10:00|2392.08|2383.78|2398.23|2389.93|2402.48|2394.18|2391.13|2382.83|746
1758147300000|2025-09-17 22:15:00|2398.32|2390.02|2399.86|2391.56|2402.47|2394.17|2395.95|2387.65|840
1758147600000|2025-09-17 22:20:00|2399.92|2391.62|2404.16|2395.86|2407.15|2398.85|2399.65|2391.35|595
1758147900000|2025-09-17 22:25:00|2404.13|2395.83|2411.76|2403.46|2412.65|2404.35|2402.85|2394.55|664
1758148200000|2025-09-17 22:30:00|2411.58|2403.28|2407.71|2399.41|2413.65|2405.35|2405.45|2397.15|841
1758148500000|2025-09-17 22:35:00|2407.43|2399.13|2407.26|2398.96|2408.61|2400.31|2402.45|2394.15|661
1758148800000|2025-09-17 22:40:00|2407.24|2398.94|2410.15|2401.85|2412.12|2403.82|2404.12|2395.82|645
1758149100000|2025-09-17 22:45:00|2409.55|2401.25|2410.88|2402.58|2413.65|2405.35|2406.17|2397.87|685
1758149400000|2025-09-17 22:50:00|2410.87|2402.57|2414.5|2406.2|2418.14|2409.84|2408.93|2400.63|635
1758149700000|2025-09-17 22:55:00|2414.4|2406.1|2412.98|2404.68|2420.15|2411.85|2412.88|2404.58|795
1758150000000|2025-09-17 23:00:00|2412.97|2404.67|2423.99|2415.69|2425.27|2416.97|2412.97|2404.67|797
1758150300000|2025-09-17 23:05:00|2424.04|2415.74|2422.94|2414.64|2428.41|2420.11|2421.09|2412.79|757
1758150600000|2025-09-17 23:10:00|2422.95|2414.65|2415.5|2407.2|2425.29|2416.99|2414.95|2406.65|757
1758150900000|2025-09-17 23:15:00|2415.45|2407.15|2406.95|2398.65|2418.39|2410.09|2406.78|2398.48|676
1758151200000|2025-09-17 23:20:00|2406.96|2398.66|2407.85|2399.55|2409.13|2400.83|2402.09|2393.79|654
1758151500000|2025-09-17 23:25:00|2407.81|2399.51|2403.79|2395.49|2409.41|2401.11|2402.15|2393.85|712
1758151800000|2025-09-17 23:30:00|2403.8|2395.5|2410.92|2402.62|2413.24|2404.94|2403.8|2395.5|838
1758152100000|2025-09-17 23:35:00|2410.98|2402.68|2404.06|2395.76|2411.9|2403.6|2404.06|2395.76|684
1758152400000|2025-09-17 23:40:00|2403.92|2395.62|2397.85|2389.55|2404.15|2395.85|2396.56|2388.26|577
1758152700000|2025-09-17 23:45:00|2398.29|2389.99|2404.11|2395.81|2404.65|2396.35|2397.11|2388.81|643
1758153000000|2025-09-17 23:50:00|2404.09|2395.79|2402.32|2394.02|2406.03|2397.73|2401.8|2393.5|578
1758153300000|2025-09-17 23:55:00|2402.28|2393.98|2403.67|2395.37|2404.1|2395.8|2401.77|2393.47|555
1758153600000|2025-09-18 00:00:00|2403.65|2395.35|2404.81|2396.51|2407.15|2398.85|2403.65|2395.35|747
1758153900000|2025-09-18 00:05:00|2404.77|2396.47|2406.01|2397.71|2410.84|2402.54|2404.06|2395.76|689
1758154200000|2025-09-18 00:10:00|2406.02|2397.72|2407.34|2399.04|2410.45|2402.15|2405.07|2396.77|590
1758154500000|2025-09-18 00:15:00|2407.36|2399.06|2407.07|2398.77|2410.46|2402.16|2406.67|2398.37|639
1758154800000|2025-09-18 00:20:00|2407.15|2398.85|2398.58|2390.28|2410.42|2402.12|2397.73|2389.43|768
1758155100000|2025-09-18 00:25:00|2398.61|2390.31|2396.28|2387.98|2400.28|2391.98|2394.1|2385.8|718
1758155400000|2025-09-18 00:30:00|2396.01|2387.71|2400.58|2392.28|2401.73|2393.43|2394.26|2385.96|789
1758155700000|2025-09-18 00:35:00|2400.57|2392.27|2398.58|2390.28|2402.79|2394.49|2394.25|2385.95|560
1758156000000|2025-09-18 00:40:00|2398.66|2390.36|2398.15|2389.85|2401.05|2392.75|2398.15|2389.85|745
1758156300000|2025-09-18 00:45:00|2398.21|2389.91|2397.54|2389.24|2400.32|2392.02|2397.14|2388.84|681
1758156600000|2025-09-18 00:50:00|2397.56|2389.26|2392.39|2384.09|2398.11|2389.81|2392|2383.7|529
1758156900000|2025-09-18 00:55:00|2392.15|2383.85|2394.59|2386.29|2395.65|2387.35|2388.45|2380.15|604
1758157200000|2025-09-18 01:00:00|2394.58|2386.28|2398.7|2390.4|2398.77|2390.47|2392.77|2384.47|609
1758157500000|2025-09-18 01:05:00|2398.65|2390.35|2404.81|2396.51|2406.36|2398.06|2398.65|2390.35|617
1758157800000|2025-09-18 01:10:00|2404.79|2396.49|2408.58|2400.28|2410.34|2402.04|2404.79|2396.49|663
1758158100000|2025-09-18 01:15:00|2408.45|2400.15|2406.63|2398.33|2410.07|2401.77|2404.63|2396.33|645
1758158400000|2025-09-18 01:20:00|2406.66|2398.36|2404.22|2395.92|2407.56|2399.26|2401.54|2393.24|600
1758158700000|2025-09-18 01:25:00|2404.24|2395.94|2400.08|2391.78|2405.84|2397.54|2400.08|2391.78|692
1758159000000|2025-09-18 01:30:00|2400.12|2391.82|2403.32|2395.02|2407.15|2398.85|2399.7|2391.4|651
1758159300000|2025-09-18 01:35:00|2403.26|2394.96|2410.05|2401.75|2411.78|2403.48|2403.07|2394.77|616
1758159600000|2025-09-18 01:40:00|2409.95|2401.65|2413.94|2405.64|2414.18|2405.88|2409.24|2400.94|659
1758159900000|2025-09-18 01:45:00|2413.95|2405.65|2411.01|2402.71|2415.31|2407.01|2410.57|2402.27|718
1758160200000|2025-09-18 01:50:00|2410.96|2402.66|2405.86|2397.56|2411.29|2402.99|2404|2395.7|564
1758160500000|2025-09-18 01:55:00|2405.87|2397.57|2406.99|2398.69|2407.92|2399.62|2405.17|2396.87|534
1758160800000|2025-09-18 02:00:00|2407.06|2398.76|2404.08|2395.78|2408.04|2399.74|2402.22|2393.92|566
1758161100000|2025-09-18 02:05:00|2404.06|2395.76|2402.35|2394.05|2404.11|2395.81|2401.36|2393.06|370
1758161400000|2025-09-18 02:10:00|2402.3|2394|2404.98|2396.68|2405.34|2397.04|2399.9|2391.6|332
1758161700000|2025-09-18 02:15:00|2405.05|2396.75|2400.62|2392.32|2406.42|2398.12|2400.59|2392.29|362
1758162000000|2025-09-18 02:20:00|2400.61|2392.31|2396.7|2388.4|2400.84|2392.54|2395.81|2387.51|428
1758162300000|2025-09-18 02:25:00|2396.71|2388.41|2395.01|2386.71|2396.91|2388.61|2393.95|2385.65|452
1758162600000|2025-09-18 02:30:00|2395|2386.7|2393.97|2385.67|2399.08|2390.78|2393.92|2385.62|623
1758162900000|2025-09-18 02:35:00|2394.02|2385.72|2396.28|2387.98|2397.34|2389.04|2392.65|2384.35|485
1758163200000|2025-09-18 02:40:00|2396.27|2387.97|2396.91|2388.61|2397.65|2389.35|2395.06|2386.76|557
1758163500000|2025-09-18 02:45:00|2396.92|2388.62|2399.28|2390.98|2399.81|2391.51|2396.81|2388.51|483
1758163800000|2025-09-18 02:50:00|2399.64|2391.34|2398.24|2389.94|2400.65|2392.35|2397.89|2389.59|630
1758164100000|2025-09-18 02:55:00|2398.26|2389.96|2403.84|2395.54|2404.04|2395.74|2398.26|2389.96|521
1758164400000|2025-09-18 03:00:00|2403.85|2395.55|2405.86|2397.56|2406|2397.7|2398.98|2390.68|831
1758164700000|2025-09-18 03:05:00|2405.89|2397.59|2411.03|2402.73|2412.03|2403.73|2405.83|2397.53|773
1758165000000|2025-09-18 03:10:00|2411.01|2402.71|2418.92|2410.62|2419.87|2411.57|2411.01|2402.71|828
1758165300000|2025-09-18 03:15:00|2418.95|2410.65|2419.19|2410.89|2422.5|2414.2|2415.95|2407.65|744
1758165600000|2025-09-18 03:20:00|2419.2|2410.9|2418.3|2410|2421.57|2413.27|2418.3|2410|727
1758165900000|2025-09-18 03:25:00|2418.23|2409.93|2420.86|2412.56|2422.21|2413.91|2416.05|2407.75|637
1758166200000|2025-09-18 03:30:00|2420.83|2412.53|2418.2|2409.9|2422.19|2413.89|2417.63|2409.33|643
1758166500000|2025-09-18 03:35:00|2418.25|2409.95|2420.16|2411.86|2421.26|2412.96|2418.1|2409.8|516
1758166800000|2025-09-18 03:40:00|2420.49|2412.19|2419.2|2410.9|2420.49|2412.19|2418.1|2409.8|386
1758167100000|2025-09-18 03:45:00|2419.08|2410.78|2417.78|2409.48|2420.5|2412.2|2415.73|2407.43|456
1758167400000|2025-09-18 03:50:00|2417.79|2409.49|2416.53|2408.23|2418.92|2410.62|2414.4|2406.1|446
1758167700000|2025-09-18 03:55:00|2416.51|2408.21|2417.1|2408.8|2418.22|2409.92|2415.08|2406.78|536
1758168000000|2025-09-18 04:00:00|2417.13|2408.83|2419.01|2410.71|2420.66|2412.36|2417.09|2408.79|623
1758168300000|2025-09-18 04:05:00|2418.95|2410.65|2415.62|2407.32|2419.67|2411.37|2414.32|2406.02|466
1758168600000|2025-09-18 04:10:00|2415.63|2407.33|2415.78|2407.48|2418.64|2410.34|2414.8|2406.5|413
1758168900000|2025-09-18 04:15:00|2415.76|2407.46|2413.99|2405.69|2419.13|2410.83|2413.91|2405.61|522
1758169200000|2025-09-18 04:20:00|2413.91|2405.61|2408.82|2400.52|2413.91|2405.61|2407.54|2399.24|564
1758169500000|2025-09-18 04:25:00|2408.81|2400.51|2407.07|2398.77|2409.8|2401.5|2406.11|2397.81|531
1758169800000|2025-09-18 04:30:00|2407.02|2398.72|2406.98|2398.68|2410.69|2402.39|2406|2397.7|485
1758170100000|2025-09-18 04:35:00|2407.03|2398.73|2402.35|2394.05|2407.3|2399|2401.9|2393.6|384
1758170400000|2025-09-18 04:40:00|2402.37|2394.07|2409.55|2401.25|2409.75|2401.45|2402.37|2394.07|623
1758170700000|2025-09-18 04:45:00|2409.6|2401.3|2409.92|2401.62|2410.97|2402.67|2408.56|2400.26|455
1758171000000|2025-09-18 04:50:00|2409.96|2401.66|2409.08|2400.78|2412.1|2403.8|2408.61|2400.31|497
1758171300000|2025-09-18 04:55:00|2409|2400.7|2412.86|2404.56|2413.7|2405.4|2408.23|2399.93|380
1758171600000|2025-09-18 05:00:00|2412.88|2404.58|2407.97|2399.67|2412.91|2404.61|2407.6|2399.3|456
1758171900000|2025-09-18 05:05:00|2407.99|2399.69|2405.72|2397.42|2409.06|2400.76|2405.72|2397.42|627
1758172200000|2025-09-18 05:10:00|2405.75|2397.45|2405.8|2397.5|2407.1|2398.8|2404.8|2396.5|531
1758172500000|2025-09-18 05:15:00|2405.91|2397.61|2403.95|2395.65|2407.05|2398.75|2403.79|2395.49|542
1758172800000|2025-09-18 05:20:00|2403.97|2395.67|2404.03|2395.73|2404.81|2396.51|2402.92|2394.62|653
1758173100000|2025-09-18 05:25:00|2403.99|2395.69|2398.34|2390.04|2404.09|2395.79|2397.85|2389.55|338
1758173400000|2025-09-18 05:30:00|2398.41|2390.11|2395.69|2387.39|2399.01|2390.71|2394.86|2386.56|418
1758173700000|2025-09-18 05:35:00|2395.66|2387.36|2391.21|2382.91|2395.81|2387.51|2390.85|2382.55|640
1758174000000|2025-09-18 05:40:00|2391.17|2382.87|2396.6|2388.3|2396.65|2388.35|2390.94|2382.64|661
1758174300000|2025-09-18 05:45:00|2396.59|2388.29|2395.8|2387.5|2398.05|2389.75|2393.85|2385.55|590
1758174600000|2025-09-18 05:50:00|2395.7|2387.4|2397.02|2388.72|2397.02|2388.72|2393.85|2385.55|469
1758174900000|2025-09-18 05:55:00|2396.99|2388.69|2398.6|2390.3|2398.8|2390.5|2396.75|2388.45|427
1758175200000|2025-09-18 06:00:00|2398.65|2390.35|2398.12|2389.82|2401.35|2393.05|2397.06|2388.76|595
1758175500000|2025-09-18 06:05:00|2398.04|2389.74|2394.9|2386.6|2398.85|2390.55|2394.78|2386.48|443
1758175800000|2025-09-18 06:10:00|2394.87|2386.57|2383.79|2375.49|2394.91|2386.61|2381.95|2373.65|750
1758176100000|2025-09-18 06:15:00|2383.85|2375.55|2383.23|2374.93|2387.23|2378.93|2381.28|2372.98|758
1758176400000|2025-09-18 06:20:00|2383.2|2374.9|2381.72|2373.42|2386.22|2377.92|2380.14|2371.84|760
1758176700000|2025-09-18 06:25:00|2381.75|2373.45|2374.81|2366.51|2381.91|2373.61|2374.05|2365.75|517
1758177000000|2025-09-18 06:30:00|2374.78|2366.48|2379.71|2371.41|2379.77|2371.47|2373|2364.7|708
1758177300000|2025-09-18 06:35:00|2379.77|2371.47|2379.85|2371.55|2384.23|2375.93|2379.04|2370.74|719
1758177600000|2025-09-18 06:40:00|2379.87|2371.57|2382.16|2373.86|2383.76|2375.46|2379.87|2371.57|732
1758177900000|2025-09-18 06:45:00|2382.18|2373.88|2386.79|2378.49|2387.65|2379.35|2382.14|2373.84|600
1758178200000|2025-09-18 06:50:00|2386.76|2378.46|2383.29|2374.99|2386.95|2378.65|2382.64|2374.34|647
1758178500000|2025-09-18 06:55:00|2383.3|2375|2387.28|2378.98|2387.56|2379.26|2383.3|2375|547
1758178800000|2025-09-18 07:00:00|2387.19|2378.89|2392.69|2384.39|2392.95|2384.65|2387.19|2378.89|544
1758179100000|2025-09-18 07:05:00|2392.74|2384.44|2388.59|2380.29|2393.28|2384.98|2386.91|2378.61|530
1758179400000|2025-09-18 07:10:00|2388.58|2380.28|2388.68|2380.38|2390.65|2382.35|2388.33|2380.03|418
1758179700000|2025-09-18 07:15:00|2388.71|2380.41|2388.92|2380.62|2390.83|2382.53|2386.94|2378.64|711
1758180000000|2025-09-18 07:20:00|2388.95|2380.65|2381.28|2372.98|2389.38|2381.08|2381.02|2372.72|488
1758180300000|2025-09-18 07:25:00|2381.26|2372.96|2384.13|2375.83|2384.13|2375.83|2381.26|2372.96|355
1758180600000|2025-09-18 07:30:00|2384.2|2375.9|2390.74|2382.44|2391.96|2383.66|2384.19|2375.89|501
1758180900000|2025-09-18 07:35:00|2390.87|2382.57|2396.59|2388.29|2396.59|2388.29|2388.21|2379.91|448
1758181200000|2025-09-18 07:40:00|2396.7|2388.4|2402.72|2394.42|2402.85|2394.55|2396.7|2388.4|498
1758181500000|2025-09-18 07:45:00|2402.71|2394.41|2408.68|2400.38|2410.57|2402.27|2402.2|2393.9|505
1758181800000|2025-09-18 07:50:00|2408.7|2400.4|2403.97|2395.67|2409.77|2401.47|2403.63|2395.33|467
1758182100000|2025-09-18 07:55:00|2403.94|2395.64|2400.89|2392.59|2404.02|2395.72|2400.3|2392|331
1758182400000|2025-09-18 08:00:00|2400.95|2392.65|2399.84|2391.54|2402.4|2394.1|2397.63|2389.33|607
1758182700000|2025-09-18 08:05:00|2400.59|2392.29|2397.41|2389.11|2401.75|2393.45|2396.14|2387.84|496
1758183000000|2025-09-18 08:10:00|2397.6|2389.3|2406.5|2398.2|2406.62|2398.32|2396.97|2388.67|772
1758183300000|2025-09-18 08:15:00|2406.56|2398.26|2406.86|2398.56|2408.68|2400.38|2402.99|2394.69|703
1758183600000|2025-09-18 08:20:00|2406.85|2398.55|2415.43|2407.13|2415.43|2407.13|2406.85|2398.55|645
1758183900000|2025-09-18 08:25:00|2415.39|2407.09|2420.59|2412.29|2422.71|2414.41|2414.25|2405.95|614
1758184200000|2025-09-18 08:30:00|2420.64|2412.34|2422.49|2414.19|2422.71|2414.41|2416.62|2408.32|566
1758184500000|2025-09-18 08:35:00|2422.37|2414.07|2424.3|2416|2426.69|2418.39|2420.48|2412.18|785
1758184800000|2025-09-18 08:40:00|2424.28|2415.98|2417.86|2409.56|2425.73|2417.43|2417.86|2409.56|633
1758185100000|2025-09-18 08:45:00|2417.89|2409.59|2425.89|2417.59|2426.64|2418.34|2414.92|2406.62|616
1758185400000|2025-09-18 08:50:00|2425.81|2417.51|2426.79|2418.49|2426.89|2418.59|2419.66|2411.36|757
1758185700000|2025-09-18 08:55:00|2426.72|2418.42|2428.9|2420.6|2429.44|2421.14|2421.93|2413.63|745
1758186000000|2025-09-18 09:00:00|2428.87|2420.57|2422.75|2414.45|2428.9|2420.6|2421.9|2413.6|705
1758186300000|2025-09-18 09:05:00|2422.79|2414.49|2427.75|2419.45|2428.16|2419.86|2421.45|2413.15|728
1758186600000|2025-09-18 09:10:00|2427.82|2419.52|2427.89|2419.59|2433.76|2425.46|2425.94|2417.64|620
1758186900000|2025-09-18 09:15:00|2428|2419.7|2443.46|2435.16|2443.82|2435.52|2427.1|2418.8|644
1758187200000|2025-09-18 09:20:00|2443.44|2435.14|2443.86|2435.56|2446.6|2438.3|2441.49|2433.19|499
1758187500000|2025-09-18 09:25:00|2443.85|2435.55|2440.78|2432.48|2444.74|2436.44|2439.85|2431.55|793
1758187800000|2025-09-18 09:30:00|2440.77|2432.47|2437.55|2429.25|2444.86|2436.56|2435.33|2427.03|770
1758188100000|2025-09-18 09:35:00|2437.59|2429.29|2437.91|2429.61|2440.65|2432.35|2435.76|2427.46|736
1758188400000|2025-09-18 09:40:00|2437.92|2429.62|2436.78|2428.48|2439.59|2431.29|2435.5|2427.2|565
1758188700000|2025-09-18 09:45:00|2436.82|2428.52|2438.45|2430.15|2439.35|2431.05|2435.65|2427.35|665
1758189000000|2025-09-18 09:50:00|2438.43|2430.13|2434.14|2425.84|2439.7|2431.4|2432|2423.7|696
1758189300000|2025-09-18 09:55:00|2434|2425.7|2432.82|2424.52|2434.81|2426.51|2431.59|2423.29|811
1758189600000|2025-09-18 10:00:00|2432.79|2424.49|2430.16|2421.86|2434.69|2426.39|2429.9|2421.6|726
1758189900000|2025-09-18 10:05:00|2430.18|2421.88|2427.85|2419.55|2431.66|2423.36|2426.9|2418.6|595
1758190200000|2025-09-18 10:10:00|2427.87|2419.57|2419.29|2410.99|2428.08|2419.78|2415.85|2407.55|671
1758190500000|2025-09-18 10:15:00|2419.39|2411.09|2420.92|2412.62|2420.94|2412.64|2416.94|2408.64|657
1758190800000|2025-09-18 10:20:00|2421.06|2412.76|2419.94|2411.64|2422.63|2414.33|2418.05|2409.75|494
1758191100000|2025-09-18 10:25:00|2419.95|2411.65|2415.87|2407.57|2420.14|2411.84|2415.38|2407.08|337
1758191400000|2025-09-18 10:30:00|2415.89|2407.59|2421.07|2412.77|2422.76|2414.46|2415.55|2407.25|457
1758191700000|2025-09-18 10:35:00|2421.09|2412.79|2424.9|2416.6|2425.72|2417.42|2419.46|2411.16|519
1758192000000|2025-09-18 10:40:00|2424.85|2416.55|2424.94|2416.64|2425.35|2417.05|2423.5|2415.2|499
1758192300000|2025-09-18 10:45:00|2424.96|2416.66|2425.66|2417.36|2425.85|2417.55|2422.41|2414.11|447
1758192600000|2025-09-18 10:50:00|2425.65|2417.35|2424.6|2416.3|2428.25|2419.95|2423.59|2415.29|619
1758192900000|2025-09-18 10:55:00|2424.64|2416.34|2425.28|2416.98|2425.9|2417.6|2423.78|2415.48|813
1758193200000|2025-09-18 11:00:00|2425.24|2416.94|2425.08|2416.78|2430.46|2422.16|2422.91|2414.61|818
1758193500000|2025-09-18 11:05:00|2425.1|2416.8|2422.09|2413.79|2425.2|2416.9|2421.8|2413.5|617
1758193800000|2025-09-18 11:10:00|2422.1|2413.8|2421.67|2413.37|2423|2414.7|2419.71|2411.41|479
1758194100000|2025-09-18 11:15:00|2421.7|2413.4|2426.39|2418.09|2429.15|2420.85|2421.66|2413.36|731
1758194400000|2025-09-18 11:20:00|2426.36|2418.06|2425.88|2417.58|2428.52|2420.22|2425.64|2417.34|727
1758194700000|2025-09-18 11:25:00|2425.92|2417.62|2427.86|2419.56|2427.9|2419.6|2423.67|2415.37|671
1758195000000|2025-09-18 11:30:00|2428.01|2419.71|2427.91|2419.61|2430.04|2421.74|2426.96|2418.66|693
1758195300000|2025-09-18 11:35:00|2427.92|2419.62|2424.58|2416.28|2429.26|2420.96|2424.5|2416.2|513
1758195600000|2025-09-18 11:40:00|2424.61|2416.31|2419.98|2411.68|2424.65|2416.35|2418.85|2410.55|360
1758195900000|2025-09-18 11:45:00|2420.68|2412.38|2420.63|2412.33|2425.21|2416.91|2419.58|2411.28|437
1758196200000|2025-09-18 11:50:00|2420.65|2412.35|2423.58|2415.28|2425.24|2416.94|2420.65|2412.35|522
1758196500000|2025-09-18 11:55:00|2423.61|2415.31|2424.88|2416.58|2425.2|2416.9|2421.69|2413.39|607
1758196800000|2025-09-18 12:00:00|2424.91|2416.61|2424.71|2416.41|2427.2|2418.9|2423.95|2415.65|812
1758197100000|2025-09-18 12:05:00|2424.7|2416.4|2421.99|2413.69|2427.69|2419.39|2421.93|2413.63|651
1758197400000|2025-09-18 12:10:00|2422.05|2413.75|2429.43|2421.13|2429.64|2421.34|2418.23|2409.93|633
1758197700000|2025-09-18 12:15:00|2429.4|2421.1|2422.56|2414.26|2429.64|2421.34|2422.08|2413.78|691
1758198000000|2025-09-18 12:20:00|2422.55|2414.25|2425.26|2416.96|2426.5|2418.2|2421.97|2413.67|566
1758198300000|2025-09-18 12:25:00|2425.23|2416.93|2427.32|2419.02|2429.96|2421.66|2425.2|2416.9|431
1758198600000|2025-09-18 12:30:00|2427.34|2419.04|2415.48|2407.18|2427.35|2419.05|2415.33|2407.03|702
1758198900000|2025-09-18 12:35:00|2415.43|2407.13|2428.89|2420.59|2428.89|2420.59|2415.43|2407.13|799
1758199200000|2025-09-18 12:40:00|2428.85|2420.55|2434.81|2426.51|2435.43|2427.13|2428.85|2420.55|705
1758199500000|2025-09-18 12:45:00|2434.72|2426.42|2434.93|2426.63|2436.93|2428.63|2433.85|2425.55|616
1758199800000|2025-09-18 12:50:00|2434.92|2426.62|2433.94|2425.64|2435.1|2426.8|2430.88|2422.58|548
1758200100000|2025-09-18 12:55:00|2433.82|2425.52|2435.05|2426.75|2437.08|2428.78|2432.86|2424.56|771
1758200400000|2025-09-18 13:00:00|2435.07|2426.77|2428.29|2419.99|2436.18|2427.88|2427|2418.7|893
1758200700000|2025-09-18 13:05:00|2428.66|2420.36|2435.96|2427.66|2436.2|2427.9|2427.05|2418.75|720
1758201000000|2025-09-18 13:10:00|2435.84|2427.54|2441.82|2433.52|2441.85|2433.55|2434.77|2426.47|675
1758201300000|2025-09-18 13:15:00|2441.87|2433.57|2439.08|2430.78|2444.36|2436.06|2438.02|2429.72|872
1758201600000|2025-09-18 13:20:00|2439.06|2430.76|2435.29|2426.99|2442.31|2434.01|2434.46|2426.16|739
1758201900000|2025-09-18 13:25:00|2435.4|2427.1|2432.25|2423.95|2436.39|2428.09|2432.15|2423.85|765
1758202200000|2025-09-18 13:30:00|2432.15|2423.85|2436.25|2427.95|2436.84|2428.54|2425.91|2417.61|1026
1758202500000|2025-09-18 13:35:00|2436.5|2428.2|2434.49|2426.19|2442.65|2434.35|2434.46|2426.16|978
1758202800000|2025-09-18 13:40:00|2434.34|2426.04|2421.23|2412.93|2437.31|2429.01|2419.62|2411.32|986
1758203100000|2025-09-18 13:45:00|2421.33|2413.03|2424.92|2416.62|2425.92|2417.62|2410.89|2402.59|1002
1758203400000|2025-09-18 13:50:00|2424.94|2416.64|2424.94|2416.64|2431.09|2422.79|2424.62|2416.32|960
1758203700000|2025-09-18 13:55:00|2424.95|2416.65|2438.34|2430.04|2439.04|2430.74|2421.26|2412.96|903
1758204000000|2025-09-18 14:00:00|2438.26|2429.96|2435.21|2426.91|2441.9|2433.6|2433.86|2425.56|861
1758204300000|2025-09-18 14:05:00|2435.18|2426.88|2437.96|2429.66|2439.3|2431|2433.81|2425.51|830
1758204600000|2025-09-18 14:10:00|2438.22|2429.92|2438.06|2429.76|2442.72|2434.42|2437.73|2429.43|762
1758204900000|2025-09-18 14:15:00|2438.02|2429.72|2440.6|2432.3|2441.99|2433.69|2434.71|2426.41|730
1758205200000|2025-09-18 14:20:00|2440.61|2432.31|2444.92|2436.62|2445.1|2436.8|2440.5|2432.2|719
1758205500000|2025-09-18 14:25:00|2444.8|2436.5|2440.06|2431.76|2445.77|2437.47|2439.54|2431.24|726
1758205800000|2025-09-18 14:30:00|2440.42|2432.12|2438.85|2430.55|2445.1|2436.8|2438.67|2430.37|776
1758206100000|2025-09-18 14:35:00|2438.93|2430.63|2435.99|2427.69|2439.05|2430.75|2431.4|2423.1|659
1758206400000|2025-09-18 14:40:00|2435.96|2427.66|2439.68|2431.38|2443.92|2435.62|2435.96|2427.66|508
1758206700000|2025-09-18 14:45:00|2439.66|2431.36|2437.91|2429.61|2443.5|2435.2|2437.8|2429.5|763
1758207000000|2025-09-18 14:50:00|2437.9|2429.6|2436.75|2428.45|2442.88|2434.58|2435.98|2427.68|733
1758207300000|2025-09-18 14:55:00|2437.14|2428.84|2442.84|2434.54|2443.06|2434.76|2436.43|2428.13|656
1758207600000|2025-09-18 15:00:00|2442.87|2434.57|2448.41|2440.11|2450.81|2442.51|2441.75|2433.45|772
1758207900000|2025-09-18 15:05:00|2448.45|2440.15|2451.92|2443.62|2452.25|2443.95|2445.77|2437.47|899
1758208200000|2025-09-18 15:10:00|2452.47|2444.17|2439.87|2431.57|2453|2444.7|2439.85|2431.55|806
1758208500000|2025-09-18 15:15:00|2440.24|2431.94|2450.89|2442.59|2450.9|2442.6|2437.8|2429.5|695
1758208800000|2025-09-18 15:20:00|2450.9|2442.6|2449.04|2440.74|2453.25|2444.95|2445.3|2437|836
1758209100000|2025-09-18 15:25:00|2449.01|2440.71|2446.5|2438.2|2453.29|2444.99|2446.05|2437.75|605
1758209400000|2025-09-18 15:30:00|2446.52|2438.22|2449.74|2441.44|2452.88|2444.58|2446.52|2438.22|819
1758209700000|2025-09-18 15:35:00|2449.75|2441.45|2450.3|2442|2452.57|2444.27|2447.53|2439.23|761
1758210000000|2025-09-18 15:40:00|2450.28|2441.98|2442.98|2434.68|2450.3|2442|2442.31|2434.01|730
1758210300000|2025-09-18 15:45:00|2442.96|2434.66|2452.23|2443.93|2453.76|2445.46|2442.9|2434.6|771
1758210600000|2025-09-18 15:50:00|2452.04|2443.74|2453.15|2444.85|2454.05|2445.75|2448.35|2440.05|762
1758210900000|2025-09-18 15:55:00|2453.16|2444.86|2451.16|2442.86|2454.05|2445.75|2450.87|2442.57|700
1758211200000|2025-09-18 16:00:00|2451.15|2442.85|2452.83|2444.53|2454.06|2445.76|2450.91|2442.61|718
1758211500000|2025-09-18 16:05:00|2452.85|2444.55|2444.73|2436.43|2453.91|2445.61|2444.7|2436.4|887
1758211800000|2025-09-18 16:10:00|2444.7|2436.4|2443.85|2435.55|2445.98|2437.68|2442.08|2433.78|818
1758212100000|2025-09-18 16:15:00|2443.88|2435.58|2446.16|2437.86|2448.21|2439.91|2441.96|2433.66|819
1758212400000|2025-09-18 16:20:00|2446.18|2437.88|2445.07|2436.77|2449.51|2441.21|2443.79|2435.49|863
1758212700000|2025-09-18 16:25:00|2445|2436.7|2443.97|2435.67|2447.17|2438.87|2442.23|2433.93|892
1758213000000|2025-09-18 16:30:00|2444.15|2435.85|2442.02|2433.72|2445.18|2436.88|2439.15|2430.85|749
1758213300000|2025-09-18 16:35:00|2442.37|2434.07|2445.56|2437.26|2445.9|2437.6|2440.71|2432.41|784
1758213600000|2025-09-18 16:40:00|2445.54|2437.24|2448|2439.7|2450.28|2441.98|2443.82|2435.52|756
1758213900000|2025-09-18 16:45:00|2447.94|2439.64|2451.95|2443.65|2451.95|2443.65|2447.94|2439.64|739
1758214200000|2025-09-18 16:50:00|2451.88|2443.58|2449.01|2440.71|2452.03|2443.73|2447.59|2439.29|713
1758214500000|2025-09-18 16:55:00|2448.87|2440.57|2446.14|2437.84|2449.02|2440.72|2443.5|2435.2|687
1758214800000|2025-09-18 17:00:00|2446.15|2437.85|2440.08|2431.78|2448.29|2439.99|2439.95|2431.65|855
1758215100000|2025-09-18 17:05:00|2440.34|2432.04|2451.99|2443.69|2452.2|2443.9|2439.1|2430.8|939
1758215400000|2025-09-18 17:10:00|2451.97|2443.67|2454.97|2446.67|2455.02|2446.72|2450.23|2441.93|846
1758215700000|2025-09-18 17:15:00|2454.95|2446.65|2461.06|2452.76|2462.95|2454.65|2454.88|2446.58|716
1758216000000|2025-09-18 17:20:00|2460.93|2452.63|2454.96|2446.66|2462.43|2454.13|2454.96|2446.66|911
1758216300000|2025-09-18 17:25:00|2454.94|2446.64|2447.46|2439.16|2455.24|2446.94|2446.35|2438.05|895
1758216600000|2025-09-18 17:30:00|2447.36|2439.06|2446.91|2438.61|2453.15|2444.85|2446.39|2438.09|774
1758216900000|2025-09-18 17:35:00|2446.95|2438.65|2447.83|2439.53|2448.27|2439.97|2443.81|2435.51|821
1758217200000|2025-09-18 17:40:00|2447.76|2439.46|2453.96|2445.66|2454.13|2445.83|2447.6|2439.3|725
1758217500000|2025-09-18 17:45:00|2453.99|2445.69|2459.95|2451.65|2460.45|2452.15|2453.19|2444.89|637
1758217800000|2025-09-18 17:50:00|2460.05|2451.75|2461.24|2452.94|2462.65|2454.35|2459.07|2450.77|751
1758218100000|2025-09-18 17:55:00|2461.4|2453.1|2460.75|2452.45|2461.4|2453.1|2454.9|2446.6|613
1758218400000|2025-09-18 18:00:00|2460.73|2452.43|2459.28|2450.98|2460.99|2452.69|2457.85|2449.55|751
1758218700000|2025-09-18 18:05:00|2459.29|2450.99|2462.26|2453.96|2462.8|2454.5|2457.84|2449.54|654
1758219000000|2025-09-18 18:10:00|2462.18|2453.88|2461.89|2453.59|2463.17|2454.87|2457.75|2449.45|673
1758219300000|2025-09-18 18:15:00|2461.9|2453.6|2455.85|2447.55|2462.6|2454.3|2455.85|2447.55|662
1758219600000|2025-09-18 18:20:00|2455.8|2447.5|2455.85|2447.55|2460.19|2451.89|2453.72|2445.42|701
1758219900000|2025-09-18 18:25:00|2455.87|2447.57|2457.34|2449.04|2461.01|2452.71|2455.16|2446.86|753
1758220200000|2025-09-18 18:30:00|2457.28|2448.98|2457.58|2449.28|2457.66|2449.36|2454.15|2445.85|671
1758220500000|2025-09-18 18:35:00|2457.6|2449.3|2457.1|2448.8|2461.03|2452.73|2456.65|2448.35|733
1758220800000|2025-09-18 18:40:00|2457.22|2448.92|2457.06|2448.76|2457.97|2449.67|2452.73|2444.43|651
1758221100000|2025-09-18 18:45:00|2457.03|2448.73|2457.05|2448.75|2460.93|2452.63|2456.45|2448.15|623
1758221400000|2025-09-18 18:50:00|2457.06|2448.76|2460.69|2452.39|2461.14|2452.84|2456.78|2448.48|692
1758221700000|2025-09-18 18:55:00|2460.81|2452.51|2462.66|2454.36|2463.65|2455.35|2460.71|2452.41|565
1758222000000|2025-09-18 19:00:00|2462.67|2454.37|2460.89|2452.59|2463.03|2454.73|2459.88|2451.58|630
1758222300000|2025-09-18 19:05:00|2460.95|2452.65|2463.67|2455.37|2464.28|2455.98|2460.71|2452.41|429
1758222600000|2025-09-18 19:10:00|2463.74|2455.44|2460.4|2452.1|2464.3|2456|2459.97|2451.67|529
1758222900000|2025-09-18 19:15:00|2460.43|2452.13|2463.11|2454.81|2464.02|2455.72|2460.14|2451.84|635
1758223200000|2025-09-18 19:20:00|2463.14|2454.84|2461.28|2452.98|2463.36|2455.06|2460.77|2452.47|522
1758223500000|2025-09-18 19:25:00|2461.48|2453.18|2456.05|2447.75|2462.37|2454.07|2455.88|2447.58|492
1758223800000|2025-09-18 19:30:00|2455.95|2447.65|2444.84|2436.54|2457.9|2449.6|2444.65|2436.35|717
1758224100000|2025-09-18 19:35:00|2444.97|2436.67|2448.91|2440.61|2449.7|2441.4|2439.47|2431.17|793
1758224400000|2025-09-18 19:40:00|2448.99|2440.69|2451.16|2442.86|2452.88|2444.58|2446.43|2438.13|729
1758224700000|2025-09-18 19:45:00|2451.28|2442.98|2448.61|2440.31|2452.18|2443.88|2445.44|2437.14|805
1758225000000|2025-09-18 19:50:00|2449.08|2440.78|2455.25|2446.95|2455.4|2447.1|2448.5|2440.2|638
1758225300000|2025-09-18 19:55:00|2455.3|2447|2452.92|2444.62|2458.97|2450.67|2452.72|2444.42|786
1758225600000|2025-09-18 20:00:00|2452.91|2444.61|2451.73|2443.43|2458.51|2450.21|2451.73|2443.43|772
1758225900000|2025-09-18 20:05:00|2451.76|2443.46|2460.45|2452.15|2460.5|2452.2|2450.07|2441.77|731
1758226200000|2025-09-18 20:10:00|2460.4|2452.1|2457.85|2449.55|2461.12|2452.82|2456.66|2448.36|547
1758226500000|2025-09-18 20:15:00|2457.81|2449.51|2452.74|2444.44|2459.22|2450.92|2452.65|2444.35|728
1758226800000|2025-09-18 20:20:00|2452.77|2444.47|2454.91|2446.61|2458.68|2450.38|2452.55|2444.25|699
1758227100000|2025-09-18 20:25:00|2454.9|2446.6|2455.85|2447.55|2456.11|2447.81|2453.8|2445.5|558
1758227400000|2025-09-18 20:30:00|2455.89|2447.59|2450.67|2442.37|2457.52|2449.22|2450.38|2442.08|669
1758227700000|2025-09-18 20:35:00|2450.68|2442.38|2452.73|2444.43|2455.65|2447.35|2449.8|2441.5|626
1758228000000|2025-09-18 20:40:00|2452.74|2444.44|2455.22|2446.92|2455.6|2447.3|2452.73|2444.43|579
1758228300000|2025-09-18 20:45:00|2455.24|2446.94|2459.82|2451.52|2460.66|2452.36|2454.78|2446.48|604
1758228600000|2025-09-18 20:50:00|2459.81|2451.51|2462.23|2453.93|2462.23|2453.93|2457.8|2449.5|574
1758228900000|2025-09-18 20:55:00|2462.24|2453.94|2463|2454.7|2464.1|2455.8|2458.91|2450.61|746
1758229200000|2025-09-18 21:00:00|2463.01|2454.71|2464.06|2455.76|2465.24|2456.94|2462.78|2454.48|651
1758229500000|2025-09-18 21:05:00|2464.02|2455.72|2458.83|2450.53|2464.15|2455.85|2458.83|2450.53|492
1758229800000|2025-09-18 21:10:00|2458.86|2450.56|2459.65|2451.35|2459.68|2451.38|2456.23|2447.93|360
1758230100000|2025-09-18 21:15:00|2459.83|2451.53|2461.67|2453.37|2462.12|2453.82|2456.48|2448.18|564
1758230400000|2025-09-18 21:20:00|2461.69|2453.39|2458.64|2450.34|2463.42|2455.12|2456.95|2448.65|362
1758230700000|2025-09-18 21:25:00|2458.65|2450.35|2461.49|2453.19|2462.47|2454.17|2458.61|2450.31|365
1758231000000|2025-09-18 21:30:00|2461.47|2453.17|2461.07|2452.77|2464.84|2456.54|2460.79|2452.49|358
1758231300000|2025-09-18 21:35:00|2461.06|2452.76|2463.98|2455.68|2464.56|2456.26|2460.97|2452.67|328
1758231600000|2025-09-18 21:40:00|2463.84|2455.54|2461.95|2453.65|2463.84|2455.54|2460.86|2452.56|252
1758231900000|2025-09-18 21:45:00|2461.99|2453.69|2467.71|2459.41|2467.75|2459.45|2461.96|2453.66|263
1758232200000|2025-09-18 21:50:00|2467.69|2459.39|2464.8|2456.5|2468.6|2460.3|2464.8|2456.5|300
1758232500000|2025-09-18 21:55:00|2464.79|2456.49|2462.65|2454.35|2466.23|2457.93|2460.51|2452.21|379
1758232800000|2025-09-18 22:00:00|2462.63|2454.33|2463.63|2455.33|2466.96|2458.66|2461.83|2453.53|790
1758233100000|2025-09-18 22:05:00|2463.27|2454.97|2461.5|2453.2|2464.66|2456.36|2458.78|2450.48|554
1758233400000|2025-09-18 22:10:00|2461.47|2453.17|2454.74|2446.44|2462.14|2453.84|2453.31|2445.01|627
1758233700000|2025-09-18 22:15:00|2454.75|2446.45|2461.8|2453.5|2462.81|2454.51|2453.45|2445.15|656
1758234000000|2025-09-18 22:20:00|2461.78|2453.48|2465.91|2457.61|2466.29|2457.99|2461.21|2452.91|612
1758234300000|2025-09-18 22:25:00|2465.96|2457.66|2467.63|2459.33|2467.77|2459.47|2465.71|2457.41|524
1758234600000|2025-09-18 22:30:00|2467.02|2458.72|2472.29|2463.99|2472.75|2464.45|2466.95|2458.65|493
1758234900000|2025-09-18 22:35:00|2472.27|2463.97|2476.84|2468.54|2477.49|2469.19|2472.24|2463.94|480
1758235200000|2025-09-18 22:40:00|2477.1|2468.8|2476.67|2468.37|2478.77|2470.47|2475.51|2467.21|598
1758235500000|2025-09-18 22:45:00|2476.68|2468.38|2476.75|2468.45|2478.49|2470.19|2474.06|2465.76|636
1758235800000|2025-09-18 22:50:00|2476.71|2468.41|2470.89|2462.59|2477.74|2469.44|2468.6|2460.3|756
1758236100000|2025-09-18 22:55:00|2470.93|2462.63|2472|2463.7|2474.4|2466.1|2467.75|2459.45|804
1758236400000|2025-09-18 23:00:00|2472.25|2463.95|2461.95|2453.65|2472.25|2463.95|2461.67|2453.37|912
1758236700000|2025-09-18 23:05:00|2461.94|2453.64|2462.45|2454.15|2463.97|2455.67|2454.18|2445.88|876
1758237000000|2025-09-18 23:10:00|2462.09|2453.79|2467|2458.7|2468.22|2459.92|2460.3|2452|609
1758237300000|2025-09-18 23:15:00|2467.01|2458.71|2460.48|2452.18|2467.89|2459.59|2455.41|2447.11|826
1758237600000|2025-09-18 23:20:00|2460.58|2452.28|2463.23|2454.93|2465.43|2457.13|2460.5|2452.2|670
1758237900000|2025-09-18 23:25:00|2463.2|2454.9|2465.57|2457.27|2466.25|2457.95|2459.78|2451.48|637
1758238200000|2025-09-18 23:30:00|2465.56|2457.26|2472.51|2464.21|2472.77|2464.47|2465.56|2457.26|600
1758238500000|2025-09-18 23:35:00|2472.45|2464.15|2464.69|2456.39|2473.54|2465.24|2464.57|2456.27|637
1758238800000|2025-09-18 23:40:00|2464.65|2456.35|2468.71|2460.41|2470.03|2461.73|2463|2454.7|642
1758239100000|2025-09-18 23:45:00|2468.72|2460.42|2469.37|2461.07|2473.64|2465.34|2467.62|2459.32|587
1758239400000|2025-09-18 23:50:00|2469.46|2461.16|2467.52|2459.22|2470.95|2462.65|2466.3|2458|637
1758239700000|2025-09-18 23:55:00|2467.54|2459.24|2466.75|2458.45|2468.79|2460.49|2465.74|2457.44|650
1758240000000|2025-09-19 00:00:00|2466.78|2458.48|2474.22|2465.92|2474.24|2465.94|2466.78|2458.48|716
1758240300000|2025-09-19 00:05:00|2474.23|2465.93|2471.97|2463.67|2474.24|2465.94|2471.35|2463.05|841
1758240600000|2025-09-19 00:10:00|2471.94|2463.64|2470.71|2462.41|2471.97|2463.67|2470.61|2462.31|733
1758240900000|2025-09-19 00:15:00|2470.79|2462.49|2471.76|2463.46|2476.3|2468|2468.7|2460.4|599
1758241200000|2025-09-19 00:20:00|2471.71|2463.41|2470.87|2462.57|2473.73|2465.43|2469.64|2461.34|612
1758241500000|2025-09-19 00:25:00|2470.83|2462.53|2474.29|2465.99|2475.88|2467.58|2469.7|2461.4|519
1758241800000|2025-09-19 00:30:00|2474.55|2466.25|2476.14|2467.84|2476.47|2468.17|2470.7|2462.4|725
1758242100000|2025-09-19 00:35:00|2476.15|2467.85|2479.48|2471.18|2482|2473.7|2476.11|2467.81|740
1758242400000|2025-09-19 00:40:00|2479.29|2470.99|2478.02|2469.72|2481.58|2473.28|2476.86|2468.56|624
1758242700000|2025-09-19 00:45:00|2477.91|2469.61|2476.71|2468.41|2479.05|2470.75|2474.83|2466.53|758
1758243000000|2025-09-19 00:50:00|2476.68|2468.38|2476.62|2468.32|2476.85|2468.55|2472.82|2464.52|669
1758243300000|2025-09-19 00:55:00|2476.64|2468.34|2476.37|2468.07|2477.69|2469.39|2472.88|2464.58|542
1758243600000|2025-09-19 01:00:00|2476.36|2468.06|2481.31|2473.01|2483.64|2475.34|2476.14|2467.84|639
1758243900000|2025-09-19 01:05:00|2481.33|2473.03|2474.9|2466.6|2483.51|2475.21|2474.7|2466.4|663
1758244200000|2025-09-19 01:10:00|2474.93|2466.63|2471.66|2463.36|2476.62|2468.32|2470.66|2462.36|542
1758244500000|2025-09-19 01:15:00|2471.65|2463.35|2480.31|2472.01|2480.65|2472.35|2469.23|2460.93|585
1758244800000|2025-09-19 01:20:00|2480.35|2472.05|2484.28|2475.98|2487.22|2478.92|2478.63|2470.33|690
1758245100000|2025-09-19 01:25:00|2484.24|2475.94|2488.4|2480.1|2488.64|2480.34|2482.06|2473.76|604
1758245400000|2025-09-19 01:30:00|2488.35|2480.05|2482.77|2474.47|2492.34|2484.04|2482.58|2474.28|593
1758245700000|2025-09-19 01:35:00|2482.8|2474.5|2478.5|2470.2|2483.71|2475.41|2478.5|2470.2|622
1758246000000|2025-09-19 01:40:00|2478.44|2470.14|2478.81|2470.51|2480.34|2472.04|2475.89|2467.59|558
1758246300000|2025-09-19 01:45:00|2478.88|2470.58|2476.81|2468.51|2481.83|2473.53|2475.8|2467.5|473
1758246600000|2025-09-19 01:50:00|2476.8|2468.5|2480.25|2471.95|2480.55|2472.25|2475.06|2466.76|578
1758246900000|2025-09-19 01:55:00|2480.18|2471.88|2483.33|2475.03|2483.73|2475.43|2477.84|2469.54|646
1758247200000|2025-09-19 02:00:00|2483.29|2474.99|2483.57|2475.27|2483.66|2475.36|2477.9|2469.6|690
1758247500000|2025-09-19 02:05:00|2483.66|2475.36|2483.91|2475.61|2488.57|2480.27|2483.57|2475.27|744
1758247800000|2025-09-19 02:10:00|2483.88|2475.58|2476.45|2468.15|2485.8|2477.5|2472.36|2464.06|500
1758248100000|2025-09-19 02:15:00|2476.46|2468.16|2472.5|2464.2|2478.76|2470.46|2472.29|2463.99|759
1758248400000|2025-09-19 02:20:00|2472.47|2464.17|2476.99|2468.69|2477.35|2469.05|2471.7|2463.4|608
1758248700000|2025-09-19 02:25:00|2476.94|2468.64|2474.92|2466.62|2477.81|2469.51|2472.25|2463.95|617
1758249000000|2025-09-19 02:30:00|2474.96|2466.66|2467.08|2458.78|2476.36|2468.06|2466.52|2458.22|612
1758249300000|2025-09-19 02:35:00|2466.97|2458.67|2473.8|2465.5|2474.34|2466.04|2466.97|2458.67|623
1758249600000|2025-09-19 02:40:00|2473.78|2465.48|2477.18|2468.88|2480.14|2471.84|2472.59|2464.29|536
1758249900000|2025-09-19 02:45:00|2477.16|2468.86|2479.65|2471.35|2483.19|2474.89|2477.09|2468.79|682
1758250200000|2025-09-19 02:50:00|2479.44|2471.14|2478.03|2469.73|2482.65|2474.35|2476.36|2468.06|626
1758250500000|2025-09-19 02:55:00|2477.91|2469.61|2475.4|2467.1|2482.15|2473.85|2473.09|2464.79|624
1758250800000|2025-09-19 03:00:00|2475.45|2467.15|2477.06|2468.76|2478|2469.7|2473|2464.7|688
1758251100000|2025-09-19 03:05:00|2477.08|2468.78|2478.94|2470.64|2481.02|2472.72|2474.15|2465.85|717
1758251400000|2025-09-19 03:10:00|2478.93|2470.63|2481.09|2472.79|2484.02|2475.72|2478.01|2469.71|751
1758251700000|2025-09-19 03:15:00|2481.82|2473.52|2477.21|2468.91|2482.75|2474.45|2477.07|2468.77|672
1758252000000|2025-09-19 03:20:00|2477.23|2468.93|2479.82|2471.52|2483.7|2475.4|2476.81|2468.51|692
1758252300000|2025-09-19 03:25:00|2479.77|2471.47|2467.4|2459.1|2480.12|2471.82|2465.83|2457.53|659
1758252600000|2025-09-19 03:30:00|2467.5|2459.2|2459|2450.7|2468.7|2460.4|2458.36|2450.06|798
1758252900000|2025-09-19 03:35:00|2458.96|2450.66|2453.9|2445.6|2458.96|2450.66|2453.63|2445.33|653
1758253200000|2025-09-19 03:40:00|2453.91|2445.61|2454.16|2445.86|2455.66|2447.36|2447.49|2439.19|855
1758253500000|2025-09-19 03:45:00|2454.17|2445.87|2452.35|2444.05|2455.68|2447.38|2448.26|2439.96|853
1758253800000|2025-09-19 03:50:00|2452.33|2444.03|2454.19|2445.89|2454.98|2446.68|2449.08|2440.78|749
1758254100000|2025-09-19 03:55:00|2454.18|2445.88|2452.24|2443.94|2454.94|2446.64|2448.57|2440.27|771
1758254400000|2025-09-19 04:00:00|2452|2443.7|2438.94|2430.64|2452.42|2444.12|2438.05|2429.75|828
1758254700000|2025-09-19 04:05:00|2438.92|2430.62|2434.39|2426.09|2442.3|2434|2432.08|2423.78|826
1758255000000|2025-09-19 04:10:00|2434.44|2426.14|2428.55|2420.25|2435.47|2427.17|2427.95|2419.65|781
1758255300000|2025-09-19 04:15:00|2428.61|2420.31|2432.05|2423.75|2440.33|2432.03|2428.55|2420.25|897
1758255600000|2025-09-19 04:20:00|2432.06|2423.76|2436.25|2427.95|2441.32|2433.02|2430.86|2422.56|840
1758255900000|2025-09-19 04:25:00|2436.31|2428.01|2442.08|2433.78|2442.82|2434.52|2436.1|2427.8|534
1758256200000|2025-09-19 04:30:00|2441.96|2433.66|2445.27|2436.97|2446.65|2438.35|2437.5|2429.2|666
1758256500000|2025-09-19 04:35:00|2444.9|2436.6|2450.07|2441.77|2450.18|2441.88|2444.76|2436.46|606
1758256800000|2025-09-19 04:40:00|2450.03|2441.73|2448.35|2440.05|2450.95|2442.65|2445.52|2437.22|645
1758257100000|2025-09-19 04:45:00|2448.34|2440.04|2453.33|2445.03|2453.69|2445.39|2448.31|2440.01|651
1758257400000|2025-09-19 04:50:00|2453.36|2445.06|2458.67|2450.37|2458.67|2450.37|2451.29|2442.99|490
1758257700000|2025-09-19 04:55:00|2458.62|2450.32|2469.72|2461.42|2469.87|2461.57|2458.62|2450.32|447
1758258000000|2025-09-19 05:00:00|2469.73|2461.43|2463.43|2455.13|2470.4|2462.1|2460.16|2451.86|853
1758258300000|2025-09-19 05:05:00|2463.53|2455.23|2457.6|2449.3|2464|2455.7|2455.84|2447.54|734
1758258600000|2025-09-19 05:10:00|2457.61|2449.31|2462.33|2454.03|2462.9|2454.6|2456.9|2448.6|527
1758258900000|2025-09-19 05:15:00|2462.34|2454.04|2461.15|2452.85|2462.34|2454.04|2457.17|2448.87|672
1758259200000|2025-09-19 05:20:00|2461.1|2452.8|2452.87|2444.57|2461.1|2452.8|2451.87|2443.57|632
1758259500000|2025-09-19 05:25:00|2452.94|2444.64|2445.82|2437.52|2452.94|2444.64|2444.8|2436.5|674
1758259800000|2025-09-19 05:30:00|2445.77|2437.47|2455.81|2447.51|2457.05|2448.75|2441.91|2433.61|770
1758260100000|2025-09-19 05:35:00|2455.7|2447.4|2456.1|2447.8|2458.63|2450.33|2454.14|2445.84|571
1758260400000|2025-09-19 05:40:00|2456.13|2447.83|2452.11|2443.81|2457.45|2449.15|2451.02|2442.72|619
1758260700000|2025-09-19 05:45:00|2452.01|2443.71|2450.8|2442.5|2455.01|2446.71|2449.69|2441.39|596
1758261000000|2025-09-19 05:50:00|2450.84|2442.54|2456.12|2447.82|2458|2449.7|2450.78|2442.48|516
1758261300000|2025-09-19 05:55:00|2456.13|2447.83|2456.07|2447.77|2458.91|2450.61|2455.26|2446.96|553
1758261600000|2025-09-19 06:00:00|2455.99|2447.69|2451.46|2443.16|2456.3|2448|2449.95|2441.65|755
1758261900000|2025-09-19 06:05:00|2451.42|2443.12|2448.69|2440.39|2451.42|2443.12|2446.15|2437.85|535
1758262200000|2025-09-19 06:10:00|2449.25|2440.95|2450.34|2442.04|2455.87|2447.57|2449.14|2440.84|574
1758262500000|2025-09-19 06:15:00|2450.32|2442.02|2460.59|2452.29|2460.59|2452.29|2450.23|2441.93|653
1758262800000|2025-09-19 06:20:00|2460.65|2452.35|2453.96|2445.66|2462.62|2454.32|2449.72|2441.42|643
1758263100000|2025-09-19 06:25:00|2453.98|2445.68|2450.88|2442.58|2453.98|2445.68|2447.99|2439.69|715
1758263400000|2025-09-19 06:30:00|2450.71|2442.41|2446.07|2437.77|2454.48|2446.18|2446.05|2437.75|717
1758263700000|2025-09-19 06:35:00|2446.13|2437.83|2451.92|2443.62|2453.04|2444.74|2445.46|2437.16|716
1758264000000|2025-09-19 06:40:00|2451.88|2443.58|2456.87|2448.57|2459.13|2450.83|2451.65|2443.35|663
1758264300000|2025-09-19 06:45:00|2456.82|2448.52|2450.01|2441.71|2460.73|2452.43|2448.74|2440.44|706
1758264600000|2025-09-19 06:50:00|2450.05|2441.75|2449.95|2441.65|2453.01|2444.71|2444.95|2436.65|826
1758264900000|2025-09-19 06:55:00|2449.98|2441.68|2444.07|2435.77|2451.4|2443.1|2443.21|2434.91|816
1758265200000|2025-09-19 07:00:00|2444.04|2435.74|2432.86|2424.56|2448.79|2440.49|2432.78|2424.48|853
1758265500000|2025-09-19 07:05:00|2432.95|2424.65|2433.77|2425.47|2439.72|2431.42|2430.6|2422.3|775
1758265800000|2025-09-19 07:10:00|2433.81|2425.51|2442.18|2433.88|2444|2435.7|2433.81|2425.51|787
1758266100000|2025-09-19 07:15:00|2442.14|2433.84|2451.7|2443.4|2452|2443.7|2441.79|2433.49|700
1758266400000|2025-09-19 07:20:00|2451.61|2443.31|2456|2447.7|2456.12|2447.82|2450.73|2442.43|630
1758266700000|2025-09-19 07:25:00|2455.96|2447.66|2457.15|2448.85|2458.68|2450.38|2451.1|2442.8|724
1758267000000|2025-09-19 07:30:00|2457.02|2448.72|2455.86|2447.56|2457.56|2449.26|2449.3|2441|668
1758267300000|2025-09-19 07:35:00|2455.48|2447.18|2471.55|2463.25|2471.55|2463.25|2455.48|2447.18|688
1758267600000|2025-09-19 07:40:00|2471.61|2463.31|2475.83|2467.53|2477.7|2469.4|2467.82|2459.52|727
1758267900000|2025-09-19 07:45:00|2475.8|2467.5|2481.68|2473.38|2481.87|2473.57|2475.21|2466.91|651
1758268200000|2025-09-19 07:50:00|2481.71|2473.41|2480.7|2472.4|2488.28|2479.98|2477.31|2469.01|624
1758268500000|2025-09-19 07:55:00|2480.69|2472.39|2478.04|2469.74|2481.51|2473.21|2472.11|2463.81|766
1758268800000|2025-09-19 08:00:00|2478.03|2469.73|2478.04|2469.74|2485.51|2477.21|2473.95|2465.65|764
1758269100000|2025-09-19 08:05:00|2478.09|2469.79|2487.82|2479.52|2488.05|2479.75|2474.78|2466.48|859
1758269400000|2025-09-19 08:10:00|2487.86|2479.56|2484.48|2476.18|2489.46|2481.16|2482.51|2474.21|715
1758269700000|2025-09-19 08:15:00|2484.55|2476.25|2486.86|2478.56|2487.07|2478.77|2481.8|2473.5|717
1758270000000|2025-09-19 08:20:00|2486.78|2478.48|2481.07|2472.77|2487.03|2478.73|2478.93|2470.63|684
1758270300000|2025-09-19 08:25:00|2480.64|2472.34|2478.89|2470.59|2480.64|2472.34|2474.63|2466.33|754
1758270600000|2025-09-19 08:30:00|2478.86|2470.56|2479.81|2471.51|2479.81|2471.51|2471.64|2463.34|651
1758270900000|2025-09-19 08:35:00|2479.7|2471.4|2472.81|2464.51|2482.82|2474.52|2471.86|2463.56|646
1758271200000|2025-09-19 08:40:00|2472.83|2464.53|2468.3|2460|2473.15|2464.85|2466.85|2458.55|635
1758271500000|2025-09-19 08:45:00|2468.27|2459.97|2465.63|2457.33|2469.85|2461.55|2465.1|2456.8|424
1758271800000|2025-09-19 08:50:00|2465.55|2457.25|2467.92|2459.62|2468.17|2459.87|2463.33|2455.03|553
1758272100000|2025-09-19 08:55:00|2467.9|2459.6|2465.27|2456.97|2467.92|2459.62|2464.07|2455.77|548
1758272400000|2025-09-19 09:00:00|2465.3|2457|2465.87|2457.57|2469.03|2460.73|2463|2454.7|579
1758272700000|2025-09-19 09:05:00|2465.89|2457.59|2472.65|2464.35|2474|2465.7|2463|2454.7|640
1758273000000|2025-09-19 09:10:00|2472.6|2464.3|2473.56|2465.26|2474|2465.7|2469.34|2461.04|733
1758273300000|2025-09-19 09:15:00|2473.68|2465.38|2469.05|2460.75|2473.73|2465.43|2467.85|2459.55|703
1758273600000|2025-09-19 09:20:00|2469|2460.7|2468.32|2460.02|2471.81|2463.51|2466.92|2458.62|651
1758273900000|2025-09-19 09:25:00|2468.38|2460.08|2455.81|2447.51|2469.62|2461.32|2453.35|2445.05|642
1758274200000|2025-09-19 09:30:00|2455.75|2447.45|2460.36|2452.06|2460.77|2452.47|2455.1|2446.8|682
1758274500000|2025-09-19 09:35:00|2460.37|2452.07|2455.52|2447.22|2460.47|2452.17|2454.91|2446.61|585
1758274800000|2025-09-19 09:40:00|2455.54|2447.24|2446.06|2437.76|2455.56|2447.26|2445.29|2436.99|500
1758275100000|2025-09-19 09:45:00|2446.04|2437.74|2442.14|2433.84|2448.02|2439.72|2440.9|2432.6|743
1758275400000|2025-09-19 09:50:00|2441.8|2433.5|2442.7|2434.4|2445.3|2437|2440.78|2432.48|753
1758275700000|2025-09-19 09:55:00|2442.75|2434.45|2446.12|2437.82|2449.15|2440.85|2442.75|2434.45|676
1758276000000|2025-09-19 10:00:00|2445.83|2437.53|2437.87|2429.57|2446.38|2438.08|2436.42|2428.12|695
1758276300000|2025-09-19 10:05:00|2437.96|2429.66|2439.88|2431.58|2444.3|2436|2437.85|2429.55|700
1758276600000|2025-09-19 10:10:00|2439.91|2431.61|2444.11|2435.81|2448.1|2439.8|2439.82|2431.52|724
1758276900000|2025-09-19 10:15:00|2444.18|2435.88|2443.54|2435.24|2446.06|2437.76|2441.61|2433.31|672
1758277200000|2025-09-19 10:20:00|2443.62|2435.32|2441.37|2433.07|2446.84|2438.54|2440.8|2432.5|528
1758277500000|2025-09-19 10:25:00|2440.94|2432.64|2437.94|2429.64|2445|2436.7|2437.93|2429.63|556
1758277800000|2025-09-19 10:30:00|2437.91|2429.61|2434.17|2425.87|2438.75|2430.45|2428.96|2420.66|620
1758278100000|2025-09-19 10:35:00|2434.45|2426.15|2438.08|2429.78|2440.88|2432.58|2434.45|2426.15|745
1758278400000|2025-09-19 10:40:00|2438.09|2429.79|2440.55|2432.25|2442.1|2433.8|2437.39|2429.09|662
1758278700000|2025-09-19 10:45:00|2440.65|2432.35|2430.25|2421.95|2441.39|2433.09|2429.95|2421.65|564
1758279000000|2025-09-19 10:50:00|2430.24|2421.94|2430.27|2421.97|2433.9|2425.6|2428.98|2420.68|505
1758279300000|2025-09-19 10:55:00|2430.2|2421.9|2427.51|2419.21|2430.27|2421.97|2425.95|2417.65|292
1758279600000|2025-09-19 11:00:00|2427.5|2419.2|2423.02|2414.72|2427.62|2419.32|2420.86|2412.56|543
1758279900000|2025-09-19 11:05:00|2423|2414.7|2413.06|2404.76|2423.46|2415.16|2411.79|2403.49|603
1758280200000|2025-09-19 11:10:00|2413.07|2404.77|2413.26|2404.96|2415.15|2406.85|2409.25|2400.95|609
1758280500000|2025-09-19 11:15:00|2413.27|2404.97|2409.93|2401.63|2417.97|2409.67|2409.79|2401.49|743
1758280800000|2025-09-19 11:20:00|2409.9|2401.6|2406.38|2398.08|2412.13|2403.83|2405.29|2396.99|619
1758281100000|2025-09-19 11:25:00|2406.19|2397.89|2400.52|2392.22|2408.56|2400.26|2400.08|2391.78|605
1758281400000|2025-09-19 11:30:00|2400.6|2392.3|2401.14|2392.84|2406.06|2397.76|2398.6|2390.3|796
1758281700000|2025-09-19 11:35:00|2401.27|2392.97|2395.51|2387.21|2402.13|2393.83|2394.96|2386.66|497
1758282000000|2025-09-19 11:40:00|2395.5|2387.2|2390.78|2382.48|2396.38|2388.08|2389.85|2381.55|674
1758282300000|2025-09-19 11:45:00|2390.73|2382.43|2387.24|2378.94|2392.21|2383.91|2385.04|2376.74|726
1758282600000|2025-09-19 11:50:00|2387.27|2378.97|2395.96|2387.66|2396.94|2388.64|2386.86|2378.56|703
1758282900000|2025-09-19 11:55:00|2396.04|2387.74|2390.08|2381.78|2396.04|2387.74|2387.7|2379.4|777
1758283200000|2025-09-19 12:00:00|2390.14|2381.84|2400.93|2392.63|2400.93|2392.63|2388.92|2380.62|620
1758283500000|2025-09-19 12:05:00|2400.89|2392.59|2401|2392.7|2402.6|2394.3|2398.07|2389.77|805
1758283800000|2025-09-19 12:10:00|2401.02|2392.72|2401.28|2392.98|2401.28|2392.98|2396.81|2388.51|503
1758284100000|2025-09-19 12:15:00|2401.31|2393.01|2399.65|2391.35|2402.01|2393.71|2394|2385.7|711
1758284400000|2025-09-19 12:20:00|2399.5|2391.2|2392.53|2384.23|2399.5|2391.2|2389.73|2381.43|774
1758284700000|2025-09-19 12:25:00|2392.34|2384.04|2390.01|2381.71|2393.24|2384.94|2386.78|2378.48|741
1758285000000|2025-09-19 12:30:00|2389.87|2381.57|2392.94|2384.64|2396.65|2388.35|2387.09|2378.79|742
1758285300000|2025-09-19 12:35:00|2392.93|2384.63|2396.95|2388.65|2398.86|2390.56|2389.86|2381.56|730
1758285600000|2025-09-19 12:40:00|2397.12|2388.82|2391.92|2383.62|2397.12|2388.82|2390|2381.7|597
1758285900000|2025-09-19 12:45:00|2391.93|2383.63|2391.24|2382.94|2394.18|2385.88|2389.83|2381.53|557
1758286200000|2025-09-19 12:50:00|2391.19|2382.89|2389.97|2381.67|2391.84|2383.54|2388.01|2379.71|617
1758286500000|2025-09-19 12:55:00|2390.04|2381.74|2386.19|2377.89|2390.24|2381.94|2385|2376.7|621
1758286800000|2025-09-19 13:00:00|2386.38|2378.08|2390.03|2381.73|2390.53|2382.23|2385.13|2376.83|755
1758287100000|2025-09-19 13:05:00|2389.89|2381.59|2392.12|2383.82|2393.77|2385.47|2386.09|2377.79|664
1758287400000|2025-09-19 13:10:00|2392.11|2383.81|2393.11|2384.81|2395.65|2387.35|2390.59|2382.29|619
1758287700000|2025-09-19 13:15:00|2393.2|2384.9|2388.85|2380.55|2393.26|2384.96|2387.93|2379.63|720
1758288000000|2025-09-19 13:20:00|2388.8|2380.5|2396.07|2387.77|2396.7|2388.4|2388.2|2379.9|560
1758288300000|2025-09-19 13:25:00|2396.1|2387.8|2389.75|2381.45|2399.65|2391.35|2389.75|2381.45|798
1758288600000|2025-09-19 13:30:00|2389.61|2381.31|2381.07|2372.77|2392.39|2384.09|2380.88|2372.58|876
1758288900000|2025-09-19 13:35:00|2381.2|2372.9|2390.57|2382.27|2390.63|2382.33|2380.88|2372.58|915
1758289200000|2025-09-19 13:40:00|2390.56|2382.26|2391.19|2382.89|2399.19|2390.89|2388.77|2380.47|723
1758289500000|2025-09-19 13:45:00|2391.23|2382.93|2395.37|2387.07|2398.25|2389.95|2387.85|2379.55|789
1758289800000|2025-09-19 13:50:00|2395.35|2387.05|2402.68|2394.38|2402.69|2394.39|2394.85|2386.55|819
1758290100000|2025-09-19 13:55:00|2402.67|2394.37|2392.73|2384.43|2402.68|2394.38|2390.9|2382.6|654
1758290400000|2025-09-19 14:00:00|2392.7|2384.4|2393.76|2385.46|2394.76|2386.46|2390.01|2381.71|798
1758290700000|2025-09-19 14:05:00|2393.77|2385.47|2389.31|2381.01|2394.97|2386.67|2389.1|2380.8|552
1758291000000|2025-09-19 14:10:00|2389.37|2381.07|2391.09|2382.79|2393.58|2385.28|2388.29|2379.99|728
1758291300000|2025-09-19 14:15:00|2391.18|2382.88|2388.05|2379.75|2394.89|2386.59|2384.2|2375.9|687
1758291600000|2025-09-19 14:20:00|2388.07|2379.77|2393.33|2385.03|2396.07|2387.77|2386.88|2378.58|722
1758291900000|2025-09-19 14:25:00|2393.31|2385.01|2388.84|2380.54|2395.8|2387.5|2388.61|2380.31|710
1758292200000|2025-09-19 14:30:00|2388.95|2380.65|2387.89|2379.59|2392.95|2384.65|2385.06|2376.76|656
1758292500000|2025-09-19 14:35:00|2387.84|2379.54|2385.23|2376.93|2389.02|2380.72|2385.04|2376.74|645
1758292800000|2025-09-19 14:40:00|2385.25|2376.95|2380.19|2371.89|2387.1|2378.8|2378.92|2370.62|666
1758293100000|2025-09-19 14:45:00|2380.22|2371.92|2367.89|2359.59|2383.01|2374.71|2365.26|2356.96|830
1758293400000|2025-09-19 14:50:00|2367.92|2359.62|2365.87|2357.57|2374|2365.7|2361.78|2353.48|977
1758293700000|2025-09-19 14:55:00|2365.79|2357.49|2362.95|2354.65|2369.5|2361.2|2357.47|2349.17|796
1758294000000|2025-09-19 15:00:00|2362.97|2354.67|2353.58|2345.28|2364.6|2356.3|2352.62|2344.32|809
1758294300000|2025-09-19 15:05:00|2353.62|2345.32|2351.68|2343.38|2354.48|2346.18|2342.49|2334.19|912
1758294600000|2025-09-19 15:10:00|2351.78|2343.48|2342.74|2334.44|2352.97|2344.67|2339.64|2331.34|913
1758294900000|2025-09-19 15:15:00|2342.89|2334.59|2347.03|2338.73|2347.3|2339|2339.95|2331.65|866
1758295200000|2025-09-19 15:20:00|2346.4|2338.1|2352.85|2344.55|2353.58|2345.28|2338.3|2330|826
1758295500000|2025-09-19 15:25:00|2352.87|2344.57|2354.57|2346.27|2354.91|2346.61|2347.14|2338.84|932
1758295800000|2025-09-19 15:30:00|2354.43|2346.13|2351.5|2343.2|2355.54|2347.24|2349.84|2341.54|867
1758296100000|2025-09-19 15:35:00|2351.74|2343.44|2361.47|2353.17|2361.47|2353.17|2349.47|2341.17|786
1758296400000|2025-09-19 15:40:00|2361.5|2353.2|2364.04|2355.74|2365.96|2357.66|2358.76|2350.46|680
1758296700000|2025-09-19 15:45:00|2363.9|2355.6|2362.04|2353.74|2366.86|2358.56|2356.81|2348.51|762
1758297000000|2025-09-19 15:50:00|2362.02|2353.72|2365.02|2356.72|2365.28|2356.98|2360.71|2352.41|759
1758297300000|2025-09-19 15:55:00|2365|2356.7|2365.01|2356.71|2366.18|2357.88|2362.68|2354.38|817
1758297600000|2025-09-19 16:00:00|2364.99|2356.69|2367.6|2359.3|2369.99|2361.69|2362.1|2353.8|692
1758297900000|2025-09-19 16:05:00|2367.48|2359.18|2372.86|2364.56|2373.63|2365.33|2366.92|2358.62|706
1758298200000|2025-09-19 16:10:00|2372.9|2364.6|2374.13|2365.83|2375|2366.7|2372.06|2363.76|535
1758298500000|2025-09-19 16:15:00|2374.1|2365.8|2371.43|2363.13|2375.92|2367.62|2370.63|2362.33|691
1758298800000|2025-09-19 16:20:00|2371.51|2363.21|2371.99|2363.69|2373.9|2365.6|2367.93|2359.63|739
1758299100000|2025-09-19 16:25:00|2372|2363.7|2373.93|2365.63|2374.96|2366.66|2369.17|2360.87|688
1758299400000|2025-09-19 16:30:00|2373.92|2365.62|2370.15|2361.85|2375.09|2366.79|2365.94|2357.64|757
1758299700000|2025-09-19 16:35:00|2370.11|2361.81|2368.93|2360.63|2373.43|2365.13|2367.95|2359.65|701
1758300000000|2025-09-19 16:40:00|2369.06|2360.76|2367.57|2359.27|2371.82|2363.52|2367.54|2359.24|656
1758300300000|2025-09-19 16:45:00|2367.59|2359.29|2371.01|2362.71|2372.46|2364.16|2366.99|2358.69|659
1758300600000|2025-09-19 16:50:00|2370.97|2362.67|2366.76|2358.46|2371.15|2362.85|2365.94|2357.64|421
1758300900000|2025-09-19 16:55:00|2366.85|2358.55|2367.61|2359.31|2367.76|2359.46|2366|2357.7|417
1758301200000|2025-09-19 17:00:00|2367.63|2359.33|2359.82|2351.52|2368.81|2360.51|2359.82|2351.52|692
1758301500000|2025-09-19 17:05:00|2359.81|2351.51|2353.65|2345.35|2359.99|2351.69|2352.95|2344.65|635
1758301800000|2025-09-19 17:10:00|2353.6|2345.3|2352.38|2344.08|2354.18|2345.88|2351.4|2343.1|578
1758302100000|2025-09-19 17:15:00|2352.37|2344.07|2352.55|2344.25|2354.51|2346.21|2349.63|2341.33|639
1758302400000|2025-09-19 17:20:00|2352.6|2344.3|2352.84|2344.54|2356.14|2347.84|2351.8|2343.5|573
1758302700000|2025-09-19 17:25:00|2353.19|2344.89|2353.88|2345.58|2356.33|2348.03|2351.78|2343.48|591
1758303000000|2025-09-19 17:30:00|2353.85|2345.55|2346.79|2338.49|2353.85|2345.55|2346.38|2338.08|428
1758303300000|2025-09-19 17:35:00|2346.87|2338.57|2346.02|2337.72|2351.62|2343.32|2344.56|2336.26|755
1758303600000|2025-09-19 17:40:00|2346.01|2337.71|2351.06|2342.76|2352.12|2343.82|2345.09|2336.79|609
1758303900000|2025-09-19 17:45:00|2351.01|2342.71|2352.34|2344.04|2353.65|2345.35|2349.99|2341.69|651
1758304200000|2025-09-19 17:50:00|2352.33|2344.03|2347.37|2339.07|2352.33|2344.03|2346.54|2338.24|464
1758304500000|2025-09-19 17:55:00|2347.36|2339.06|2344.4|2336.1|2348.3|2340|2343.96|2335.66|529
1758304800000|2025-09-19 18:00:00|2344.44|2336.14|2344.06|2335.76|2346.51|2338.21|2341.63|2333.33|656
1758305100000|2025-09-19 18:05:00|2344.04|2335.74|2341.65|2333.35|2344.5|2336.2|2339.69|2331.39|531
1758305400000|2025-09-19 18:10:00|2341.15|2332.85|2342.9|2334.6|2343.65|2335.35|2333.52|2325.22|703
1758305700000|2025-09-19 18:15:00|2342.92|2334.62|2344.37|2336.07|2346.41|2338.11|2338.55|2330.25|566
1758306000000|2025-09-19 18:20:00|2344.42|2336.12|2348.15|2339.85|2348.65|2340.35|2343.38|2335.08|617
1758306300000|2025-09-19 18:25:00|2348.46|2340.16|2345.12|2336.82|2350.26|2341.96|2344.35|2336.05|477
1758306600000|2025-09-19 18:30:00|2345.09|2336.79|2348.96|2340.66|2349.61|2341.31|2345.09|2336.79|665
1758306900000|2025-09-19 18:35:00|2349.01|2340.71|2350.01|2341.71|2352.1|2343.8|2348.5|2340.2|501
1758307200000|2025-09-19 18:40:00|2349.99|2341.69|2351.17|2342.87|2353.65|2345.35|2349.92|2341.62|497
1758307500000|2025-09-19 18:45:00|2351.2|2342.9|2345.56|2337.26|2354.65|2346.35|2344.91|2336.61|625
1758307800000|2025-09-19 18:50:00|2345.64|2337.34|2344.44|2336.14|2346.51|2338.21|2343.23|2334.93|442
1758308100000|2025-09-19 18:55:00|2344.34|2336.04|2346.56|2338.26|2346.67|2338.37|2342.75|2334.45|311
1758308400000|2025-09-19 19:00:00|2346.62|2338.32|2351.22|2342.92|2353.4|2345.1|2346.11|2337.81|626
1758308700000|2025-09-19 19:05:00|2351.23|2342.93|2351.33|2343.03|2353.63|2345.33|2349.38|2341.08|533
1758309000000|2025-09-19 19:10:00|2351.31|2343.01|2350.83|2342.53|2353.65|2345.35|2349.2|2340.9|475
1758309300000|2025-09-19 19:15:00|2351.26|2342.96|2350.9|2342.6|2352.65|2344.35|2350.35|2342.05|321
1758309600000|2025-09-19 19:20:00|2350.97|2342.67|2352.12|2343.82|2353.04|2344.74|2350.09|2341.79|391
1758309900000|2025-09-19 19:25:00|2352.06|2343.76|2353.28|2344.98|2354.96|2346.66|2351.64|2343.34|399
1758310200000|2025-09-19 19:30:00|2353.29|2344.99|2350.04|2341.74|2353.33|2345.03|2348.96|2340.66|431
1758310500000|2025-09-19 19:35:00|2350.03|2341.73|2354.98|2346.68|2356.65|2348.35|2350.03|2341.73|433
1758310800000|2025-09-19 19:40:00|2355.02|2346.72|2351.13|2342.83|2355.02|2346.72|2350.54|2342.24|455
1758311100000|2025-09-19 19:45:00|2351.12|2342.82|2348.99|2340.69|2354.65|2346.35|2348.5|2340.2|489
1758311400000|2025-09-19 19:50:00|2347.53|2339.23|2348.11|2339.81|2350.65|2342.35|2347.12|2338.82|488
1758311700000|2025-09-19 19:55:00|2348.06|2339.76|2344.03|2335.73|2350.42|2342.12|2343.9|2335.6|575
1758312000000|2025-09-19 20:00:00|2343.73|2335.43|2352.47|2344.17|2352.47|2344.17|2343.41|2335.11|670
1758312300000|2025-09-19 20:05:00|2352.35|2344.05|2347.75|2339.45|2352.35|2344.05|2346.45|2338.15|595
1758312600000|2025-09-19 20:10:00|2347.76|2339.46|2346.93|2338.63|2347.97|2339.67|2346.17|2337.87|614
1758312900000|2025-09-19 20:15:00|2346.92|2338.62|2349.6|2341.3|2350.59|2342.29|2345.75|2337.45|614
1758313200000|2025-09-19 20:20:00|2349.62|2341.32|2352.84|2344.54|2352.87|2344.57|2347.65|2339.35|534
1758313500000|2025-09-19 20:25:00|2352.85|2344.55|2353.78|2345.48|2354.61|2346.31|2352.69|2344.39|476
1758313800000|2025-09-19 20:30:00|2353.79|2345.49|2352.85|2344.55|2355.4|2347.1|2352.22|2343.92|497
1758314100000|2025-09-19 20:35:00|2352.81|2344.51|2353.86|2345.56|2354.74|2346.44|2352.53|2344.23|594
1758314400000|2025-09-19 20:40:00|2353.82|2345.52|2353.87|2345.57|2353.95|2345.65|2352.28|2343.98|478
1758314700000|2025-09-19 20:45:00|2353.89|2345.59|2347.82|2339.52|2353.89|2345.59|2347.81|2339.51|430
1758315000000|2025-09-19 20:50:00|2347.83|2339.53|2346.92|2338.62|2347.95|2339.65|2346.42|2338.12|362
1758315300000|2025-09-19 20:55:00|2346.95|2338.65|2346.8|2338.5|2347.67|2339.37|2346.43|2338.13|335
1758351600000|2025-09-20 07:00:00|2357.14|2348.84|2356.81|2348.51|2358.41|2350.11|2355.8|2347.5|237
1758351900000|2025-09-20 07:05:00|2356.82|2348.52|2362.55|2354.25|2362.83|2354.53|2355.84|2347.54|247
1758352200000|2025-09-20 07:10:00|2362.56|2354.26|2356.69|2348.39|2362.57|2354.27|2356.62|2348.32|415
1758352500000|2025-09-20 07:15:00|2356.68|2348.38|2355.16|2346.86|2359.52|2351.22|2355.13|2346.83|526
1758352800000|2025-09-20 07:20:00|2355.19|2346.89|2353.13|2344.83|2355.5|2347.2|2353.12|2344.82|443
1758353100000|2025-09-20 07:25:00|2353.06|2344.76|2350.73|2342.43|2353.08|2344.78|2350.66|2342.36|202
1758353400000|2025-09-20 07:30:00|2350.74|2342.44|2349.38|2341.08|2350.74|2342.44|2348.52|2340.22|412
1758353700000|2025-09-20 07:35:00|2349.4|2341.1|2351.57|2343.27|2352.31|2344.01|2349.4|2341.1|532
1758354000000|2025-09-20 07:40:00|2351.58|2343.28|2354.4|2346.1|2354.67|2346.37|2351.24|2342.94|494
1758354300000|2025-09-20 07:45:00|2354.38|2346.08|2352.51|2344.21|2354.41|2346.11|2351.41|2343.11|692
1758354600000|2025-09-20 07:50:00|2352.43|2344.13|2352.26|2343.96|2354.56|2346.26|2351.54|2343.24|618
1758354900000|2025-09-20 07:55:00|2352.34|2344.04|2355.58|2347.28|2355.63|2347.33|2352.28|2343.98|487
1758355200000|2025-09-20 08:00:00|2355.61|2347.31|2353.24|2344.94|2355.61|2347.31|2353.19|2344.89|563
1758355500000|2025-09-20 08:05:00|2353.19|2344.89|2349.73|2341.43|2353.9|2345.6|2349.64|2341.34|492
1758355800000|2025-09-20 08:10:00|2349.74|2341.44|2348.1|2339.8|2349.74|2341.44|2347.57|2339.27|343
1758356100000|2025-09-20 08:15:00|2348.09|2339.79|2347.98|2339.68|2348.7|2340.4|2347.92|2339.62|357
1758356400000|2025-09-20 08:20:00|2348.02|2339.72|2346.03|2337.73|2348.54|2340.24|2345.94|2337.64|308
1758356700000|2025-09-20 08:25:00|2346.04|2337.74|2344.4|2336.1|2346.08|2337.78|2343.75|2335.45|241
1758357000000|2025-09-20 08:30:00|2344.36|2336.06|2344.84|2336.54|2346.74|2338.44|2343.58|2335.28|400
1758357300000|2025-09-20 08:35:00|2344.85|2336.55|2344.15|2335.85|2344.89|2336.59|2344.03|2335.73|344
1758357600000|2025-09-20 08:40:00|2344.16|2335.86|2344.5|2336.2|2345.35|2337.05|2342.61|2334.31|352
1758357900000|2025-09-20 08:45:00|2344.42|2336.12|2341.47|2333.17|2344.5|2336.2|2341.47|2333.17|289
1758358200000|2025-09-20 08:50:00|2341.49|2333.19|2337.66|2329.36|2341.89|2333.59|2336.92|2328.62|365
1758358500000|2025-09-20 08:55:00|2337.65|2329.35|2331.81|2323.51|2337.69|2329.39|2326.55|2318.25|556
1758358800000|2025-09-20 09:00:00|2331.8|2323.5|2331.97|2323.67|2332.42|2324.12|2328.71|2320.41|362
1758359100000|2025-09-20 09:05:00|2331.99|2323.69|2335.79|2327.49|2335.9|2327.6|2331.94|2323.64|408
1758359400000|2025-09-20 09:10:00|2335.8|2327.5|2335.88|2327.58|2335.93|2327.63|2334.35|2326.05|367
1758359700000|2025-09-20 09:15:00|2335.87|2327.57|2336.31|2328.01|2336.82|2328.52|2335.61|2327.31|380
1758360000000|2025-09-20 09:20:00|2336.35|2328.05|2333.73|2325.43|2336.59|2328.29|2333.62|2325.32|425
1758360300000|2025-09-20 09:25:00|2333.69|2325.39|2331.08|2322.78|2334.51|2326.21|2331.08|2322.78|432
1758360600000|2025-09-20 09:30:00|2331.04|2322.74|2324.66|2316.36|2331.04|2322.74|2323.37|2315.07|507
1758360900000|2025-09-20 09:35:00|2324.7|2316.4|2324.53|2316.23|2325.21|2316.91|2321.78|2313.48|474
1758361200000|2025-09-20 09:40:00|2324.51|2316.21|2324.56|2316.26|2325.44|2317.14|2322.69|2314.39|510
1758361500000|2025-09-20 09:45:00|2324.54|2316.24|2323.51|2315.21|2325.44|2317.14|2321.87|2313.57|468
1758361800000|2025-09-20 09:50:00|2323.55|2315.25|2323.54|2315.24|2325.66|2317.36|2323.35|2315.05|420
1758362100000|2025-09-20 09:55:00|2323.53|2315.23|2322.73|2314.43|2323.77|2315.47|2321.93|2313.63|522
1758362400000|2025-09-20 10:00:00|2322.7|2314.4|2328.52|2320.22|2328.52|2320.22|2322.49|2314.19|571
1758362700000|2025-09-20 10:05:00|2328.57|2320.27|2327.44|2319.14|2329.57|2321.27|2326.61|2318.31|499
1758363000000|2025-09-20 10:10:00|2327.38|2319.08|2330.67|2322.37|2330.67|2322.37|2327.36|2319.06|544
1758363300000|2025-09-20 10:15:00|2330.69|2322.39|2328.36|2320.06|2331.33|2323.03|2326.69|2318.39|501
1758363600000|2025-09-20 10:20:00|2328.82|2320.52|2327.28|2318.98|2331.51|2323.21|2327.19|2318.89|502
1758363900000|2025-09-20 10:25:00|2327.4|2319.1|2324.09|2315.79|2327.4|2319.1|2324.09|2315.79|400
1758364200000|2025-09-20 10:30:00|2324.1|2315.8|2322.21|2313.91|2324.12|2315.82|2321.46|2313.16|471
1758364500000|2025-09-20 10:35:00|2322.25|2313.95|2324.67|2316.37|2325.63|2317.33|2320.72|2312.42|499
1758364800000|2025-09-20 10:40:00|2324.68|2316.38|2324.07|2315.77|2325.83|2317.53|2322.59|2314.29|541
1758365100000|2025-09-20 10:45:00|2324.05|2315.75|2323.43|2315.13|2325.93|2317.63|2323.41|2315.11|465
1758365400000|2025-09-20 10:50:00|2323.42|2315.12|2320.3|2312|2323.49|2315.19|2320.3|2312|525
1758365700000|2025-09-20 10:55:00|2320.18|2311.88|2320.57|2312.27|2320.85|2312.55|2319.59|2311.29|627
1758366000000|2025-09-20 11:00:00|2320.58|2312.28|2330.55|2322.25|2330.77|2322.47|2320.38|2312.08|526
1758366300000|2025-09-20 11:05:00|2330.54|2322.24|2330.72|2322.42|2333.35|2325.05|2330.32|2322.02|539
1758366600000|2025-09-20 11:10:00|2330.7|2322.4|2330.45|2322.15|2332.31|2324.01|2329.87|2321.57|696
1758366900000|2025-09-20 11:15:00|2330.37|2322.07|2326.55|2318.25|2332|2323.7|2325.85|2317.55|701
1758367200000|2025-09-20 11:20:00|2326.54|2318.24|2324.24|2315.94|2327.33|2319.03|2323.59|2315.29|456
1758367500000|2025-09-20 11:25:00|2324.26|2315.96|2324.89|2316.59|2324.89|2316.59|2321.52|2313.22|602
1758367800000|2025-09-20 11:30:00|2325.12|2316.82|2325.43|2317.13|2327.43|2319.13|2324.63|2316.33|586
1758368100000|2025-09-20 11:35:00|2325.49|2317.19|2327.55|2319.25|2327.55|2319.25|2325.1|2316.8|593
1758368400000|2025-09-20 11:40:00|2327.54|2319.24|2329.32|2321.02|2331.56|2323.26|2327.35|2319.05|446
1758368700000|2025-09-20 11:45:00|2329.33|2321.03|2333.54|2325.24|2333.56|2325.26|2329.28|2320.98|583
1758369000000|2025-09-20 11:50:00|2333.49|2325.19|2335.47|2327.17|2335.47|2327.17|2332.71|2324.41|332
1758369300000|2025-09-20 11:55:00|2335.4|2327.1|2334.74|2326.44|2335.7|2327.4|2334.47|2326.17|609
1758369600000|2025-09-20 12:00:00|2334.81|2326.51|2331.51|2323.21|2335.78|2327.48|2331.38|2323.08|664
1758369900000|2025-09-20 12:05:00|2331.57|2323.27|2331.68|2323.38|2332.46|2324.16|2330.69|2322.39|610
1758370200000|2025-09-20 12:10:00|2331.69|2323.39|2332.77|2324.47|2333.73|2325.43|2330.81|2322.51|645
1758370500000|2025-09-20 12:15:00|2332.79|2324.49|2331.61|2323.31|2334.94|2326.64|2331.12|2322.82|618
1758370800000|2025-09-20 12:20:00|2331.6|2323.3|2329.75|2321.45|2332.53|2324.23|2328.48|2320.18|639
1758371100000|2025-09-20 12:25:00|2329.71|2321.41|2327.52|2319.22|2329.71|2321.41|2326.84|2318.54|601
1758371400000|2025-09-20 12:30:00|2327.51|2319.21|2327.16|2318.86|2330.7|2322.4|2327.1|2318.8|466
1758371700000|2025-09-20 12:35:00|2327.21|2318.91|2328.52|2320.22|2328.68|2320.38|2325.3|2317|502
1758372000000|2025-09-20 12:40:00|2328.53|2320.23|2325.53|2317.23|2328.66|2320.36|2324.62|2316.32|505
1758372300000|2025-09-20 12:45:00|2325.54|2317.24|2323.85|2315.55|2326.29|2317.99|2323.25|2314.95|436
1758372600000|2025-09-20 12:50:00|2323.86|2315.56|2321.8|2313.5|2323.93|2315.63|2321.64|2313.34|327
1758372900000|2025-09-20 12:55:00|2321.79|2313.49|2324.54|2316.24|2324.54|2316.24|2321.67|2313.37|511
1758373200000|2025-09-20 13:00:00|2324.51|2316.21|2319.73|2311.43|2324.55|2316.25|2319.73|2311.43|369
1758373500000|2025-09-20 13:05:00|2319.21|2310.91|2319.6|2311.3|2321.01|2312.71|2318.26|2309.96|560
1758373800000|2025-09-20 13:10:00|2319.61|2311.31|2320.27|2311.97|2321.62|2313.32|2319.03|2310.73|494
1758374100000|2025-09-20 13:15:00|2320.25|2311.95|2319.59|2311.29|2321.5|2313.2|2318.92|2310.62|415
1758374400000|2025-09-20 13:20:00|2319.8|2311.5|2321.6|2313.3|2322.37|2314.07|2319.8|2311.5|347
1758374700000|2025-09-20 13:25:00|2321.56|2313.26|2320.81|2312.51|2321.69|2313.39|2319.51|2311.21|486
1758375000000|2025-09-20 13:30:00|2320.83|2312.53|2322.49|2314.19|2322.75|2314.45|2319.75|2311.45|266
1758375300000|2025-09-20 13:35:00|2322.5|2314.2|2319.49|2311.19|2322.98|2314.68|2319.15|2310.85|406
1758375600000|2025-09-20 13:40:00|2319.5|2311.2|2319.65|2311.35|2319.97|2311.67|2318.24|2309.94|450
1758375900000|2025-09-20 13:45:00|2319.6|2311.3|2320.32|2312.02|2322.08|2313.78|2319.46|2311.16|464
1758376200000|2025-09-20 13:50:00|2320.33|2312.03|2320.3|2312|2321.4|2313.1|2318.97|2310.67|473
1758376500000|2025-09-20 13:55:00|2320.31|2312.01|2319.04|2310.74|2321.15|2312.85|2319|2310.7|522
1758376800000|2025-09-20 14:00:00|2319.03|2310.73|2318.31|2310.01|2319.04|2310.74|2318.18|2309.88|312
1758377100000|2025-09-20 14:05:00|2318.3|2310|2316.44|2308.14|2319.01|2310.71|2316.38|2308.08|394
1758377400000|2025-09-20 14:10:00|2316.46|2308.16|2319.53|2311.23|2319.67|2311.37|2315.6|2307.3|410
1758377700000|2025-09-20 14:15:00|2319.51|2311.21|2323.13|2314.83|2323.57|2315.27|2318.17|2309.87|453
1758378000000|2025-09-20 14:20:00|2323.16|2314.86|2324.94|2316.64|2328.97|2320.67|2323.12|2314.82|419
1758378300000|2025-09-20 14:25:00|2324.76|2316.46|2326.92|2318.62|2328.57|2320.27|2324.61|2316.31|627
1758378600000|2025-09-20 14:30:00|2326.9|2318.6|2330.02|2321.72|2330.21|2321.91|2324.59|2316.29|604
1758378900000|2025-09-20 14:35:00|2329.94|2321.64|2331.44|2323.14|2331.68|2323.38|2329.64|2321.34|341
1758379200000|2025-09-20 14:40:00|2331.45|2323.15|2331.6|2323.3|2331.6|2323.3|2330.03|2321.73|241
1758379500000|2025-09-20 14:45:00|2331.81|2323.51|2342.01|2333.71|2343.36|2335.06|2331.47|2323.17|504
1758379800000|2025-09-20 14:50:00|2342.2|2333.9|2343.7|2335.4|2343.96|2335.66|2340.45|2332.15|532
1758380100000|2025-09-20 14:55:00|2343.71|2335.41|2344.77|2336.47|2345.17|2336.87|2343.45|2335.15|338
1758380400000|2025-09-20 15:00:00|2344.8|2336.5|2348.47|2340.17|2348.47|2340.17|2344.78|2336.48|406
1758380700000|2025-09-20 15:05:00|2348.46|2340.16|2353.79|2345.49|2353.84|2345.54|2348.26|2339.96|452
1758381000000|2025-09-20 15:10:00|2353.75|2345.45|2358.05|2349.75|2360.65|2352.35|2353.75|2345.45|517
1758381300000|2025-09-20 15:15:00|2358.06|2349.76|2361.67|2353.37|2362.63|2354.33|2358.05|2349.75|507
1758381600000|2025-09-20 15:20:00|2361.7|2353.4|2358.38|2350.08|2361.7|2353.4|2354.86|2346.56|700
1758381900000|2025-09-20 15:25:00|2358.34|2350.04|2358.61|2350.31|2361.4|2353.1|2356.94|2348.64|449
1758382200000|2025-09-20 15:30:00|2358.63|2350.33|2353.12|2344.82|2359.56|2351.26|2351.08|2342.78|646
1758382500000|2025-09-20 15:35:00|2353.2|2344.9|2347.9|2339.6|2354.4|2346.1|2347.59|2339.29|486
1758382800000|2025-09-20 15:40:00|2347.89|2339.59|2350.98|2342.68|2350.99|2342.69|2347.34|2339.04|567
1758383100000|2025-09-20 15:45:00|2350.97|2342.67|2347.58|2339.28|2350.97|2342.67|2344.49|2336.19|545
1758383400000|2025-09-20 15:50:00|2347.59|2339.29|2345.06|2336.76|2348.9|2340.6|2344.72|2336.42|545
1758383700000|2025-09-20 15:55:00|2345.07|2336.77|2347.48|2339.18|2347.56|2339.26|2345.07|2336.77|657
1758384000000|2025-09-20 16:00:00|2347.45|2339.15|2349.51|2341.21|2349.81|2341.51|2346.94|2338.64|432
1758384300000|2025-09-20 16:05:00|2349.52|2341.22|2346.43|2338.13|2352.4|2344.1|2345.79|2337.49|543
1758384600000|2025-09-20 16:10:00|2346.4|2338.1|2345.51|2337.21|2348.97|2340.67|2345.51|2337.21|472
1758384900000|2025-09-20 16:15:00|2345.44|2337.14|2341.47|2333.17|2346.1|2337.8|2341.47|2333.17|244
1758385200000|2025-09-20 16:20:00|2341.48|2333.18|2339.64|2331.34|2341.57|2333.27|2339.08|2330.78|478
1758385500000|2025-09-20 16:25:00|2339.49|2331.19|2338.76|2330.46|2340.25|2331.95|2336.77|2328.47|598
1758385800000|2025-09-20 16:30:00|2338.77|2330.47|2345.21|2336.91|2345.21|2336.91|2336.94|2328.64|504
1758386100000|2025-09-20 16:35:00|2345.24|2336.94|2350.93|2342.63|2350.93|2342.63|2344.48|2336.18|426
1758386400000|2025-09-20 16:40:00|2350.94|2342.64|2348.39|2340.09|2354.22|2345.92|2348.36|2340.06|521
1758386700000|2025-09-20 16:45:00|2348.38|2340.08|2346.78|2338.48|2349.83|2341.53|2344.78|2336.48|636
1758387000000|2025-09-20 16:50:00|2346.82|2338.52|2348.11|2339.81|2349.94|2341.64|2346.17|2337.87|467
1758387300000|2025-09-20 16:55:00|2348.15|2339.85|2349.83|2341.53|2351.48|2343.18|2348.12|2339.82|556
1758387600000|2025-09-20 17:00:00|2349.82|2341.52|2349.75|2341.45|2350.63|2342.33|2348.62|2340.32|444
1758387900000|2025-09-20 17:05:00|2349.77|2341.47|2348.11|2339.81|2350.02|2341.72|2347.68|2339.38|547
1758388200000|2025-09-20 17:10:00|2348.29|2339.99|2341.4|2333.1|2348.99|2340.69|2341.15|2332.85|398
1758388500000|2025-09-20 17:15:00|2341.41|2333.11|2342.86|2334.56|2343.27|2334.97|2337.77|2329.47|640
1758388800000|2025-09-20 17:20:00|2342.89|2334.59|2342.7|2334.4|2343.35|2335.05|2340.6|2332.3|568
1758389100000|2025-09-20 17:25:00|2342.69|2334.39|2341.1|2332.8|2342.75|2334.45|2340.59|2332.29|567
1758389400000|2025-09-20 17:30:00|2341.09|2332.79|2341.09|2332.79|2343.74|2335.44|2340.61|2332.31|424
1758389700000|2025-09-20 17:35:00|2341.08|2332.78|2342.39|2334.09|2344.14|2335.84|2341.06|2332.76|472
1758390000000|2025-09-20 17:40:00|2342.37|2334.07|2343.5|2335.2|2345.31|2337.01|2342.37|2334.07|657
1758390300000|2025-09-20 17:45:00|2343.52|2335.22|2339.64|2331.34|2343.52|2335.22|2339.54|2331.24|473
1758390600000|2025-09-20 17:50:00|2339.69|2331.39|2342.04|2333.74|2342.59|2334.29|2339.16|2330.86|315
1758390900000|2025-09-20 17:55:00|2341.65|2333.35|2340.54|2332.24|2343.62|2335.32|2340.54|2332.24|275
1758391200000|2025-09-20 18:00:00|2340.46|2332.16|2338.2|2329.9|2340.89|2332.59|2338.04|2329.74|466
1758391500000|2025-09-20 18:05:00|2338.64|2330.34|2335.8|2327.5|2338.66|2330.36|2334.7|2326.4|446
1758391800000|2025-09-20 18:10:00|2335.94|2327.64|2337.82|2329.52|2338.49|2330.19|2335.45|2327.15|531
1758392100000|2025-09-20 18:15:00|2337.88|2329.58|2337.64|2329.34|2337.95|2329.65|2334.34|2326.04|434
1758392400000|2025-09-20 18:20:00|2337.71|2329.41|2338.5|2330.2|2339.79|2331.49|2337.53|2329.23|337
1758392700000|2025-09-20 18:25:00|2338.51|2330.21|2339.81|2331.51|2340.38|2332.08|2337.83|2329.53|222
1758393000000|2025-09-20 18:30:00|2339.74|2331.44|2333.99|2325.69|2339.74|2331.44|2333.95|2325.65|418
1758393300000|2025-09-20 18:35:00|2333.96|2325.66|2329.8|2321.5|2334|2325.7|2328.99|2320.69|360
1758393600000|2025-09-20 18:40:00|2329.81|2321.51|2332.73|2324.43|2332.73|2324.43|2329.03|2320.73|528
1758393900000|2025-09-20 18:45:00|2332.72|2324.42|2329.78|2321.48|2332.75|2324.45|2329.01|2320.71|444
1758394200000|2025-09-20 18:50:00|2329.79|2321.49|2332.08|2323.78|2332.48|2324.18|2329.04|2320.74|436
1758394500000|2025-09-20 18:55:00|2332.15|2323.85|2331.61|2323.31|2332.65|2324.35|2330.85|2322.55|215
1758394800000|2025-09-20 19:00:00|2331.62|2323.32|2329.01|2320.71|2331.64|2323.34|2328.87|2320.57|436
1758395100000|2025-09-20 19:05:00|2329.07|2320.77|2330.29|2321.99|2333.37|2325.07|2329.04|2320.74|460
1758395400000|2025-09-20 19:10:00|2330.33|2322.03|2332.92|2324.62|2333.51|2325.21|2329.58|2321.28|348
1758395700000|2025-09-20 19:15:00|2332.96|2324.66|2334.46|2326.16|2334.88|2326.58|2332.84|2324.54|361
1758396000000|2025-09-20 19:20:00|2334.42|2326.12|2338.55|2330.25|2338.82|2330.52|2334.41|2326.11|379
1758396300000|2025-09-20 19:25:00|2338.56|2330.26|2336.82|2328.52|2338.56|2330.26|2336.82|2328.52|537
1758396600000|2025-09-20 19:30:00|2336.83|2328.53|2336.05|2327.75|2338.32|2330.02|2335.93|2327.63|576
1758396900000|2025-09-20 19:35:00|2336.03|2327.73|2333.4|2325.1|2336.05|2327.75|2333.02|2324.72|577
1758397200000|2025-09-20 19:40:00|2333.37|2325.07|2332.4|2324.1|2333.65|2325.35|2331.97|2323.67|626
1758397500000|2025-09-20 19:45:00|2332.41|2324.11|2331.08|2322.78|2332.83|2324.53|2330.85|2322.55|418
1758397800000|2025-09-20 19:50:00|2331.03|2322.73|2330.67|2322.37|2331.82|2323.52|2329.71|2321.41|572
1758398100000|2025-09-20 19:55:00|2330.66|2322.36|2334.79|2326.49|2334.89|2326.59|2330.64|2322.34|409
1758398400000|2025-09-20 20:00:00|2334.81|2326.51|2336.76|2328.46|2337.24|2328.94|2332.76|2324.46|549
1758398700000|2025-09-20 20:05:00|2336.77|2328.47|2337.89|2329.59|2338.43|2330.13|2336.68|2328.38|577
1758399000000|2025-09-20 20:10:00|2337.88|2329.58|2337.19|2328.89|2338.02|2329.72|2337.19|2328.89|310
1758399300000|2025-09-20 20:15:00|2336.88|2328.58|2337.77|2329.47|2337.89|2329.59|2336.47|2328.17|362
1758399600000|2025-09-20 20:20:00|2337.73|2329.43|2336.86|2328.56|2338.75|2330.45|2336.76|2328.46|442
1758399900000|2025-09-20 20:25:00|2336.9|2328.6|2340.76|2332.46|2341.26|2332.96|2336.89|2328.59|301
1758400200000|2025-09-20 20:30:00|2340.74|2332.44|2341.95|2333.65|2342.84|2334.54|2340.74|2332.44|280
1758400500000|2025-09-20 20:35:00|2341.93|2333.63|2343.4|2335.1|2343.42|2335.12|2340.72|2332.42|278
1758400800000|2025-09-20 20:40:00|2343.34|2335.04|2343.66|2335.36|2344.43|2336.13|2342.94|2334.64|146
1758401100000|2025-09-20 20:45:00|2343.68|2335.38|2342.96|2334.66|2344.7|2336.4|2342.96|2334.66|203
1758401400000|2025-09-20 20:50:00|2342.99|2334.69|2344.05|2335.75|2345.16|2336.86|2342.88|2334.58|277
1758401700000|2025-09-20 20:55:00|2344.04|2335.74|2345.05|2336.75|2345.13|2336.83|2344.04|2335.74|365
1758402000000|2025-09-20 21:00:00|2345.06|2336.76|2344.05|2335.75|2345.07|2336.77|2342.95|2334.65|377
1758402300000|2025-09-20 21:05:00|2344|2335.7|2342.92|2334.62|2344.83|2336.53|2342.51|2334.21|445
1758402600000|2025-09-20 21:10:00|2342.93|2334.63|2345.76|2337.46|2345.76|2337.46|2342.84|2334.54|483
1758402900000|2025-09-20 21:15:00|2345.72|2337.42|2344.84|2336.54|2345.94|2337.64|2342.74|2334.44|467
1758403200000|2025-09-20 21:20:00|2344.81|2336.51|2345.79|2337.49|2346.8|2338.5|2344.57|2336.27|204
1758403500000|2025-09-20 21:25:00|2345.78|2337.48|2346.24|2337.94|2346.85|2338.55|2345.15|2336.85|247
1758403800000|2025-09-20 21:30:00|2345.83|2337.53|2347.5|2339.2|2347.53|2339.23|2343.96|2335.66|249
1758404100000|2025-09-20 21:35:00|2347.58|2339.28|2350.21|2341.91|2350.28|2341.98|2347.03|2338.73|237
1758404400000|2025-09-20 21:40:00|2350.19|2341.89|2349.75|2341.45|2350.28|2341.98|2348.28|2339.98|276
1758404700000|2025-09-20 21:45:00|2349.68|2341.38|2345.63|2337.33|2350.11|2341.81|2345.6|2337.3|501
1758405000000|2025-09-20 21:50:00|2345.62|2337.32|2343.59|2335.29|2345.64|2337.34|2343.59|2335.29|473
1758405300000|2025-09-20 21:55:00|2343.6|2335.3|2343.64|2335.34|2344.62|2336.32|2342.34|2334.04|426
1758405600000|2025-09-20 22:00:00|2343.55|2335.25|2341.76|2333.46|2343.73|2335.43|2341.12|2332.82|477
1758405900000|2025-09-20 22:05:00|2341.75|2333.45|2341.22|2332.92|2342.15|2333.85|2341.22|2332.92|423
1758406200000|2025-09-20 22:10:00|2341.21|2332.91|2343.31|2335.01|2343.7|2335.4|2341.16|2332.86|334
1758406500000|2025-09-20 22:15:00|2343.17|2334.87|2342.75|2334.45|2343.61|2335.31|2341.76|2333.46|484
1758406800000|2025-09-20 22:20:00|2342.78|2334.48|2343.09|2334.79|2343.61|2335.31|2341.75|2333.45|419
1758407100000|2025-09-20 22:25:00|2343.08|2334.78|2342.66|2334.36|2343.47|2335.17|2341.56|2333.26|292
1758407400000|2025-09-20 22:30:00|2342.64|2334.34|2340.39|2332.09|2342.67|2334.37|2340.31|2332.01|370
1758407700000|2025-09-20 22:35:00|2340.4|2332.1|2340.54|2332.24|2340.89|2332.59|2338.77|2330.47|248
1758408000000|2025-09-20 22:40:00|2340.55|2332.25|2339.45|2331.15|2340.57|2332.27|2337.83|2329.53|268
1758408300000|2025-09-20 22:45:00|2339.44|2331.14|2341.46|2333.16|2342.54|2334.24|2339.44|2331.14|241
1758408600000|2025-09-20 22:50:00|2341.47|2333.17|2343.43|2335.13|2343.43|2335.13|2341.42|2333.12|320
1758408900000|2025-09-20 22:55:00|2343.37|2335.07|2342.48|2334.18|2343.9|2335.6|2342.44|2334.14|290
1758409200000|2025-09-20 23:00:00|2342.56|2334.26|2341.21|2332.91|2342.64|2334.34|2338.93|2330.63|349
1758409500000|2025-09-20 23:05:00|2341.17|2332.87|2340.58|2332.28|2342.15|2333.85|2340.28|2331.98|505
1758409800000|2025-09-20 23:10:00|2340.65|2332.35|2338.91|2330.61|2340.65|2332.35|2338.88|2330.58|419
1758410100000|2025-09-20 23:15:00|2338.93|2330.63|2338.75|2330.45|2339.3|2331|2337.8|2329.5|325
1758410400000|2025-09-20 23:20:00|2338.79|2330.49|2338.31|2330.01|2338.79|2330.49|2337.18|2328.88|398
1758410700000|2025-09-20 23:25:00|2338.34|2330.04|2337.59|2329.29|2338.54|2330.24|2337.32|2329.02|471
1758411000000|2025-09-20 23:30:00|2337.53|2329.23|2336.86|2328.56|2338.31|2330.01|2336.22|2327.92|414
1758411300000|2025-09-20 23:35:00|2336.85|2328.55|2336.62|2328.32|2338.31|2330.01|2335.72|2327.42|567
1758411600000|2025-09-20 23:40:00|2336.63|2328.33|2336.6|2328.3|2338.48|2330.18|2336.52|2328.22|538
1758411900000|2025-09-20 23:45:00|2336.62|2328.32|2337.63|2329.33|2338.48|2330.18|2335.63|2327.33|537
1758412200000|2025-09-20 23:50:00|2337.64|2329.34|2337.7|2329.4|2338.36|2330.06|2337.48|2329.18|677
1758412500000|2025-09-20 23:55:00|2338.54|2330.24|2338.06|2329.76|2338.8|2330.5|2338.05|2329.75|191
1758412800000|2025-09-21 00:00:00|2338.01|2329.71|2339.29|2330.99|2339.33|2331.03|2338.01|2329.71|281
1758413100000|2025-09-21 00:05:00|2339.33|2331.03|2339.46|2331.16|2340.32|2332.02|2338.78|2330.48|246
1758413400000|2025-09-21 00:10:00|2339.44|2331.14|2342.45|2334.15|2343.25|2334.95|2339.44|2331.14|210
1758413700000|2025-09-21 00:15:00|2342.42|2334.12|2339.78|2331.48|2343.17|2334.87|2339.67|2331.37|451
1758414000000|2025-09-21 00:20:00|2339.74|2331.44|2338.37|2330.07|2340.11|2331.81|2337.59|2329.29|403
1758414300000|2025-09-21 00:25:00|2338.4|2330.1|2338.22|2329.92|2338.56|2330.26|2337.35|2329.05|551
1758414600000|2025-09-21 00:30:00|2338.14|2329.84|2336.12|2327.82|2339.74|2331.44|2335.88|2327.58|613
1758414900000|2025-09-21 00:35:00|2335.88|2327.58|2334.59|2326.29|2337.23|2328.93|2334.02|2325.72|360
1758415200000|2025-09-21 00:40:00|2334.58|2326.28|2341.12|2332.82|2343.28|2334.98|2334.53|2326.23|668
1758415500000|2025-09-21 00:45:00|2341.1|2332.8|2345.05|2336.75|2345.06|2336.76|2340.97|2332.67|448
1758415800000|2025-09-21 00:50:00|2345.19|2336.89|2347.25|2338.95|2347.27|2338.97|2345.14|2336.84|285
1758416100000|2025-09-21 00:55:00|2347.22|2338.92|2345.16|2336.86|2347.37|2339.07|2344.49|2336.19|507
1758416400000|2025-09-21 01:00:00|2345.13|2336.83|2346.61|2338.31|2347.14|2338.84|2345.02|2336.72|507
1758416700000|2025-09-21 01:05:00|2346.63|2338.33|2343.57|2335.27|2347.36|2339.06|2342.29|2333.99|379
1758417000000|2025-09-21 01:10:00|2343.59|2335.29|2344.51|2336.21|2344.66|2336.36|2341.65|2333.35|544
1758417300000|2025-09-21 01:15:00|2344.48|2336.18|2344.56|2336.26|2346.29|2337.99|2342.96|2334.66|570
1758417600000|2025-09-21 01:20:00|2344.55|2336.25|2344.53|2336.23|2345.77|2337.47|2343.28|2334.98|437
1758417900000|2025-09-21 01:25:00|2344.54|2336.24|2344.58|2336.28|2345.51|2337.21|2343.66|2335.36|503
1758418200000|2025-09-21 01:30:00|2344.57|2336.27|2341.73|2333.43|2344.57|2336.27|2341.73|2333.43|277
1758418500000|2025-09-21 01:35:00|2341.75|2333.45|2341.56|2333.26|2342.54|2334.24|2340.67|2332.37|282
1758418800000|2025-09-21 01:40:00|2341.49|2333.19|2339.33|2331.03|2341.5|2333.2|2338.7|2330.4|448
1758419100000|2025-09-21 01:45:00|2339.31|2331.01|2337.11|2328.81|2339.57|2331.27|2336.72|2328.42|328
1758419400000|2025-09-21 01:50:00|2337.06|2328.76|2336.78|2328.48|2340.19|2331.89|2336.78|2328.48|487
1758419700000|2025-09-21 01:55:00|2336.86|2328.56|2337.28|2328.98|2337.88|2329.58|2336.36|2328.06|279
1758420000000|2025-09-21 02:00:00|2337.29|2328.99|2337.89|2329.59|2338.65|2330.35|2336.53|2328.23|411
1758420300000|2025-09-21 02:05:00|2337.84|2329.54|2338.58|2330.28|2339.42|2331.12|2337.25|2328.95|498
1758420600000|2025-09-21 02:10:00|2338.56|2330.26|2342.78|2334.48|2343.78|2335.48|2338.56|2330.26|371
1758420900000|2025-09-21 02:15:00|2342.8|2334.5|2337.02|2328.72|2345.32|2337.02|2336.53|2328.23|438
1758421200000|2025-09-21 02:20:00|2337.01|2328.71|2332.69|2324.39|2337.01|2328.71|2329.14|2320.84|532
1758421500000|2025-09-21 02:25:00|2332.71|2324.41|2336.7|2328.4|2336.73|2328.43|2330.52|2322.22|441
1758421800000|2025-09-21 02:30:00|2336.68|2328.38|2340.83|2332.53|2340.83|2332.53|2335.38|2327.08|346
1758422100000|2025-09-21 02:35:00|2340.81|2332.51|2342.49|2334.19|2342.71|2334.41|2339.54|2331.24|337
1758422400000|2025-09-21 02:40:00|2342.5|2334.2|2340.59|2332.29|2342.81|2334.51|2340.59|2332.29|381
1758422700000|2025-09-21 02:45:00|2340.69|2332.39|2343.07|2334.77|2343.07|2334.77|2339.06|2330.76|320
1758423000000|2025-09-21 02:50:00|2343.03|2334.73|2343.52|2335.22|2343.63|2335.33|2341.82|2333.52|342
1758423300000|2025-09-21 02:55:00|2343.51|2335.21|2342.42|2334.12|2344.37|2336.07|2342.42|2334.12|283
1758423600000|2025-09-21 03:00:00|2342.41|2334.11|2340.57|2332.27|2342.57|2334.27|2339.75|2331.45|385
1758423900000|2025-09-21 03:05:00|2340.53|2332.23|2338.66|2330.36|2340.74|2332.44|2338.48|2330.18|495
1758424200000|2025-09-21 03:10:00|2338.65|2330.35|2341.29|2332.99|2341.29|2332.99|2337.19|2328.89|592
1758424500000|2025-09-21 03:15:00|2341.26|2332.96|2339.39|2331.09|2341.27|2332.97|2337.59|2329.29|532
1758424800000|2025-09-21 03:20:00|2339.38|2331.08|2339.61|2331.31|2340.82|2332.52|2338.68|2330.38|528
1758425100000|2025-09-21 03:25:00|2339.57|2331.27|2342.46|2334.16|2342.92|2334.62|2339.57|2331.27|356
1758425400000|2025-09-21 03:30:00|2342.47|2334.17|2340.53|2332.23|2342.55|2334.25|2338.36|2330.06|508
1758425700000|2025-09-21 03:35:00|2340.47|2332.17|2339.56|2331.26|2340.65|2332.35|2338.58|2330.28|461
1758426000000|2025-09-21 03:40:00|2339.6|2331.3|2339.54|2331.24|2340.54|2332.24|2339.4|2331.1|566
1758426300000|2025-09-21 03:45:00|2339.61|2331.31|2340.47|2332.17|2340.62|2332.32|2338.79|2330.49|569
1758426600000|2025-09-21 03:50:00|2340.48|2332.18|2341.62|2333.32|2341.84|2333.54|2340.37|2332.07|614
1758426900000|2025-09-21 03:55:00|2341.64|2333.34|2342.42|2334.12|2342.76|2334.46|2340.41|2332.11|382
1758427200000|2025-09-21 04:00:00|2342.43|2334.13|2340.87|2332.57|2343.68|2335.38|2340.5|2332.2|433
1758427500000|2025-09-21 04:05:00|2340.86|2332.56|2335.51|2327.21|2340.95|2332.65|2334.88|2326.58|419
1758427800000|2025-09-21 04:10:00|2335.52|2327.22|2333.78|2325.48|2335.82|2327.52|2332.87|2324.57|407
1758428100000|2025-09-21 04:15:00|2333.81|2325.51|2336.47|2328.17|2337.68|2329.38|2333.61|2325.31|498
1758428400000|2025-09-21 04:20:00|2336.44|2328.14|2339.34|2331.04|2339.41|2331.11|2334.52|2326.22|458
1758428700000|2025-09-21 04:25:00|2339.35|2331.05|2337.08|2328.78|2339.74|2331.44|2335.9|2327.6|237
1758429000000|2025-09-21 04:30:00|2337.14|2328.84|2335.76|2327.46|2338.32|2330.02|2335.03|2326.73|359
1758429300000|2025-09-21 04:35:00|2335.77|2327.47|2336.19|2327.89|2338.65|2330.35|2335.62|2327.32|432
1758429600000|2025-09-21 04:40:00|2336.25|2327.95|2338.51|2330.21|2339.5|2331.2|2336.19|2327.89|376
1758429900000|2025-09-21 04:45:00|2338.5|2330.2|2335.55|2327.25|2338.64|2330.34|2334.71|2326.41|469
1758430200000|2025-09-21 04:50:00|2335.54|2327.24|2335.62|2327.32|2336.84|2328.54|2333.82|2325.52|508
1758430500000|2025-09-21 04:55:00|2335.6|2327.3|2337.8|2329.5|2337.84|2329.54|2335.45|2327.15|469
1758430800000|2025-09-21 05:00:00|2337.76|2329.46|2336.69|2328.39|2340.35|2332.05|2336.69|2328.39|330
1758431100000|2025-09-21 05:05:00|2336.65|2328.35|2335.76|2327.46|2337.76|2329.46|2334.87|2326.57|415
1758431400000|2025-09-21 05:10:00|2335.77|2327.47|2335.8|2327.5|2336.72|2328.42|2335.38|2327.08|321
1758431700000|2025-09-21 05:15:00|2335.81|2327.51|2335.66|2327.36|2336.99|2328.69|2334.73|2326.43|372
1758432000000|2025-09-21 05:20:00|2335.65|2327.35|2336.91|2328.61|2338.6|2330.3|2335.64|2327.34|366
1758432300000|2025-09-21 05:25:00|2336.66|2328.36|2337.14|2328.84|2337.36|2329.06|2334.89|2326.59|252
1758432600000|2025-09-21 05:30:00|2337.16|2328.86|2338.09|2329.79|2339.65|2331.35|2336.28|2327.98|394
1758432900000|2025-09-21 05:35:00|2338.14|2329.84|2338.95|2330.65|2339.41|2331.11|2335.86|2327.56|495
1758433200000|2025-09-21 05:40:00|2338.88|2330.58|2339.72|2331.42|2339.73|2331.43|2338.54|2330.24|634
1758433500000|2025-09-21 05:45:00|2339.76|2331.46|2345.44|2337.14|2345.5|2337.2|2339.43|2331.13|386
1758433800000|2025-09-21 05:50:00|2345.37|2337.07|2345.84|2337.54|2346.75|2338.45|2343.77|2335.47|218
1758434100000|2025-09-21 05:55:00|2345.83|2337.53|2347.21|2338.91|2347.29|2338.99|2345.71|2337.41|363
1758434400000|2025-09-21 06:00:00|2347.68|2339.38|2347.46|2339.16|2349.69|2341.39|2346.78|2338.48|414
1758434700000|2025-09-21 06:05:00|2347.45|2339.15|2351.64|2343.34|2351.66|2343.36|2347.45|2339.15|388
1758435000000|2025-09-21 06:10:00|2351.55|2343.25|2352.42|2344.12|2352.83|2344.53|2350.55|2342.25|245
1758435300000|2025-09-21 06:15:00|2352.39|2344.09|2349.9|2341.6|2353.26|2344.96|2349.45|2341.15|389
1758435600000|2025-09-21 06:20:00|2349.92|2341.62|2348.45|2340.15|2349.95|2341.65|2346.65|2338.35|435
1758435900000|2025-09-21 06:25:00|2348.52|2340.22|2347.86|2339.56|2348.52|2340.22|2346.24|2337.94|277
1758436200000|2025-09-21 06:30:00|2347.85|2339.55|2345.33|2337.03|2348.37|2340.07|2345.24|2336.94|379
1758436500000|2025-09-21 06:35:00|2345.19|2336.89|2344.92|2336.62|2346.87|2338.57|2343.77|2335.47|452
1758436800000|2025-09-21 06:40:00|2344.91|2336.61|2348.86|2340.56|2349.51|2341.21|2344.88|2336.58|433
1758437100000|2025-09-21 06:45:00|2348.69|2340.39|2344.92|2336.62|2348.74|2340.44|2344.91|2336.61|271
1758437400000|2025-09-21 06:50:00|2344.99|2336.69|2342.24|2333.94|2345.11|2336.81|2342.15|2333.85|302
1758437700000|2025-09-21 06:55:00|2342.25|2333.95|2340.75|2332.45|2342.76|2334.46|2340.69|2332.39|269
1758438000000|2025-09-21 07:00:00|2340.74|2332.44|2339.97|2331.67|2341.14|2332.84|2339.39|2331.09|399
1758438300000|2025-09-21 07:05:00|2339.96|2331.66|2338.06|2329.76|2339.97|2331.67|2335.85|2327.55|408
1758438600000|2025-09-21 07:10:00|2338.13|2329.83|2338.76|2330.46|2340.1|2331.8|2337.88|2329.58|398
1758438900000|2025-09-21 07:15:00|2338.75|2330.45|2337.59|2329.29|2338.77|2330.47|2336.65|2328.35|435
1758439200000|2025-09-21 07:20:00|2337.57|2329.27|2338.09|2329.79|2338.72|2330.42|2336.93|2328.63|384
1758439500000|2025-09-21 07:25:00|2338.08|2329.78|2339.78|2331.48|2340.55|2332.25|2338.05|2329.75|281
1758439800000|2025-09-21 07:30:00|2339.79|2331.49|2339.35|2331.05|2341.09|2332.79|2338.43|2330.13|352
1758440100000|2025-09-21 07:35:00|2339.18|2330.88|2340.83|2332.53|2340.99|2332.69|2338.02|2329.72|153
1758440400000|2025-09-21 07:40:00|2340.84|2332.54|2339.65|2331.35|2340.85|2332.55|2339.49|2331.19|392
1758440700000|2025-09-21 07:45:00|2339.67|2331.37|2338.32|2330.02|2340.26|2331.96|2338.26|2329.96|367
1758441000000|2025-09-21 07:50:00|2338.26|2329.96|2340.54|2332.24|2340.83|2332.53|2337.85|2329.55|339
1758441300000|2025-09-21 07:55:00|2340.52|2332.22|2340.7|2332.4|2340.81|2332.51|2338.72|2330.42|411
1758441600000|2025-09-21 08:00:00|2340.71|2332.41|2343.42|2335.12|2344.41|2336.11|2340.49|2332.19|414
1758441900000|2025-09-21 08:05:00|2343.44|2335.14|2338.56|2330.26|2343.64|2335.34|2338.56|2330.26|307
1758442200000|2025-09-21 08:10:00|2338.8|2330.5|2337.68|2329.38|2339.71|2331.41|2337.17|2328.87|279
1758442500000|2025-09-21 08:15:00|2337.67|2329.37|2335.75|2327.45|2337.7|2329.4|2335.51|2327.21|279
1758442800000|2025-09-21 08:20:00|2335.79|2327.49|2332.94|2324.64|2335.85|2327.55|2332.94|2324.64|244
1758443100000|2025-09-21 08:25:00|2332.93|2324.63|2328.71|2320.41|2333.37|2325.07|2327.86|2319.56|364
1758443400000|2025-09-21 08:30:00|2328.74|2320.44|2325.71|2317.41|2328.87|2320.57|2325.38|2317.08|298
1758443700000|2025-09-21 08:35:00|2325.7|2317.4|2326.64|2318.34|2329.29|2320.99|2325.7|2317.4|606
1758444000000|2025-09-21 08:40:00|2326.65|2318.35|2328.5|2320.2|2329.32|2321.02|2326.23|2317.93|442
1758444300000|2025-09-21 08:45:00|2328.51|2320.21|2325.85|2317.55|2329.3|2321|2325.76|2317.46|291
1758444600000|2025-09-21 08:50:00|2325.81|2317.51|2326.38|2318.08|2326.53|2318.23|2325.14|2316.84|185
1758444900000|2025-09-21 08:55:00|2326.51|2318.21|2325.76|2317.46|2326.56|2318.26|2325.14|2316.84|372
1758445200000|2025-09-21 09:00:00|2325.75|2317.45|2325.43|2317.13|2327.38|2319.08|2325.21|2316.91|361
1758445500000|2025-09-21 09:05:00|2325.4|2317.1|2323.88|2315.58|2326.34|2318.04|2323.5|2315.2|266
1758445800000|2025-09-21 09:10:00|2323.93|2315.63|2321.58|2313.28|2324.75|2316.45|2320.86|2312.56|260
1758446100000|2025-09-21 09:15:00|2321.62|2313.32|2320.86|2312.56|2322.62|2314.32|2320.2|2311.9|638
1758446400000|2025-09-21 09:20:00|2320.87|2312.57|2319.94|2311.64|2322.86|2314.56|2319.93|2311.63|586
1758446700000|2025-09-21 09:25:00|2319.95|2311.65|2318.91|2310.61|2320.47|2312.17|2317.88|2309.58|548
1758447000000|2025-09-21 09:30:00|2318.88|2310.58|2312.86|2304.56|2319.04|2310.74|2310.66|2302.36|604
1758447300000|2025-09-21 09:35:00|2313.19|2304.89|2310.89|2302.59|2313.52|2305.22|2308.65|2300.35|636
1758447600000|2025-09-21 09:40:00|2310.96|2302.66|2321.54|2313.24|2322.34|2314.04|2310.96|2302.66|562
1758447900000|2025-09-21 09:45:00|2321.55|2313.25|2326.18|2317.88|2326.28|2317.98|2319.24|2310.94|655
1758448200000|2025-09-21 09:50:00|2326.19|2317.89|2322.34|2314.04|2327.53|2319.23|2322.34|2314.04|608
1758448500000|2025-09-21 09:55:00|2322.41|2314.11|2324.35|2316.05|2325.53|2317.23|2321.97|2313.67|487
1758448800000|2025-09-21 10:00:00|2324.33|2316.03|2322.54|2314.24|2326.51|2318.21|2322.49|2314.19|407
1758449100000|2025-09-21 10:05:00|2322.36|2314.06|2320.18|2311.88|2322.5|2314.2|2318.53|2310.23|454
1758449400000|2025-09-21 10:10:00|2320.2|2311.9|2319.34|2311.04|2320.27|2311.97|2319|2310.7|425
1758449700000|2025-09-21 10:15:00|2319.28|2310.98|2314.5|2306.2|2319.28|2310.98|2314.5|2306.2|334
1758450000000|2025-09-21 10:20:00|2314.56|2306.26|2317.93|2309.63|2317.97|2309.67|2314.5|2306.2|445
1758450300000|2025-09-21 10:25:00|2317.88|2309.58|2317.44|2309.14|2318.27|2309.97|2315.46|2307.16|482
1758450600000|2025-09-21 10:30:00|2317.38|2309.08|2317.6|2309.3|2318.27|2309.97|2316.47|2308.17|450
1758450900000|2025-09-21 10:35:00|2317.56|2309.26|2321.46|2313.16|2322.1|2313.8|2317.56|2309.26|321
1758451200000|2025-09-21 10:40:00|2321.47|2313.17|2320.68|2312.38|2322.11|2313.81|2320.68|2312.38|423
1758451500000|2025-09-21 10:45:00|2320.66|2312.36|2316.69|2308.39|2320.66|2312.36|2316.52|2308.22|282
1758451800000|2025-09-21 10:50:00|2316.8|2308.5|2316.49|2308.19|2318.26|2309.96|2316.34|2308.04|419
1758452100000|2025-09-21 10:55:00|2316.48|2308.18|2315.36|2307.06|2317.16|2308.86|2314.85|2306.55|354
1758452400000|2025-09-21 11:00:00|2315.45|2307.15|2317.28|2308.98|2317.47|2309.17|2313.97|2305.67|515
1758452700000|2025-09-21 11:05:00|2317.24|2308.94|2319.17|2310.87|2323.11|2314.81|2317.2|2308.9|464
1758453000000|2025-09-21 11:10:00|2319.13|2310.83|2324.24|2315.94|2325.16|2316.86|2319.13|2310.83|314
1758453300000|2025-09-21 11:15:00|2324.25|2315.95|2321.34|2313.04|2324.25|2315.95|2319.51|2311.21|508
1758453600000|2025-09-21 11:20:00|2321.48|2313.18|2318.43|2310.13|2323.21|2314.91|2315.6|2307.3|581
1758453900000|2025-09-21 11:25:00|2318.44|2310.14|2317.69|2309.39|2320.26|2311.96|2316.74|2308.44|446
1758454200000|2025-09-21 11:30:00|2317.71|2309.41|2317.46|2309.16|2319.62|2311.32|2313.9|2305.6|536
1758454500000|2025-09-21 11:35:00|2317.43|2309.13|2321.16|2312.86|2321.16|2312.86|2316.59|2308.29|262
1758454800000|2025-09-21 11:40:00|2321.15|2312.85|2319.7|2311.4|2322.35|2314.05|2319.65|2311.35|260
1758455100000|2025-09-21 11:45:00|2319.68|2311.38|2316.52|2308.22|2320.4|2312.1|2316.51|2308.21|362
1758455400000|2025-09-21 11:50:00|2316.51|2308.21|2316.51|2308.21|2316.56|2308.26|2313.99|2305.69|480
1758455700000|2025-09-21 11:55:00|2316.48|2308.18|2316.55|2308.25|2319.31|2311.01|2316.05|2307.75|459
1758456000000|2025-09-21 12:00:00|2316.59|2308.29|2319.91|2311.61|2319.94|2311.64|2314.69|2306.39|454
1758456300000|2025-09-21 12:05:00|2319.94|2311.64|2324.79|2316.49|2324.79|2316.49|2319.91|2311.61|351
1758456600000|2025-09-21 12:10:00|2324.99|2316.69|2326.11|2317.81|2326.93|2318.63|2324.87|2316.57|327
1758456900000|2025-09-21 12:15:00|2326.2|2317.9|2329.25|2320.95|2329.3|2321|2324.66|2316.36|327
1758457200000|2025-09-21 12:20:00|2329.26|2320.96|2328.71|2320.41|2331.33|2323.03|2328.23|2319.93|287
1758457500000|2025-09-21 12:25:00|2328.7|2320.4|2326.58|2318.28|2328.75|2320.45|2326.44|2318.14|284
1758457800000|2025-09-21 12:30:00|2326.56|2318.26|2327.5|2319.2|2327.76|2319.46|2325.45|2317.15|439
1758458100000|2025-09-21 12:35:00|2327.48|2319.18|2326.47|2318.17|2328.9|2320.6|2325.63|2317.33|449
1758458400000|2025-09-21 12:40:00|2326.48|2318.18|2322.69|2314.39|2326.49|2318.19|2322.46|2314.16|380
1758458700000|2025-09-21 12:45:00|2322.65|2314.35|2319.63|2311.33|2322.65|2314.35|2318.94|2310.64|457
1758459000000|2025-09-21 12:50:00|2319.67|2311.37|2320.03|2311.73|2322.94|2314.64|2319.63|2311.33|458
1758459300000|2025-09-21 12:55:00|2320.2|2311.9|2318.77|2310.47|2320.71|2312.41|2318.69|2310.39|518
1758459600000|2025-09-21 13:00:00|2318.76|2310.46|2317.8|2309.5|2319.62|2311.32|2317.49|2309.19|521
1758459900000|2025-09-21 13:05:00|2317.79|2309.49|2320.2|2311.9|2322.65|2314.35|2317.79|2309.49|524
1758460200000|2025-09-21 13:10:00|2320.22|2311.92|2321.62|2313.32|2321.64|2313.34|2319.49|2311.19|514
1758460500000|2025-09-21 13:15:00|2321.61|2313.31|2320.26|2311.96|2322.64|2314.34|2320.1|2311.8|444
1758460800000|2025-09-21 13:20:00|2320.18|2311.88|2322.22|2313.92|2323.47|2315.17|2320.18|2311.88|433
1758461100000|2025-09-21 13:25:00|2322.21|2313.91|2323.33|2315.03|2323.87|2315.57|2320.35|2312.05|282
1758461400000|2025-09-21 13:30:00|2323.29|2314.99|2327.5|2319.2|2328.07|2319.77|2323.15|2314.85|352
1758461700000|2025-09-21 13:35:00|2327.48|2319.18|2321.73|2313.43|2327.5|2319.2|2320.68|2312.38|363
1758462000000|2025-09-21 13:40:00|2321.74|2313.44|2320.49|2312.19|2321.74|2313.44|2318.58|2310.28|480
1758462300000|2025-09-21 13:45:00|2320.47|2312.17|2323.52|2315.22|2323.53|2315.23|2320.47|2312.17|270
1758462600000|2025-09-21 13:50:00|2323.53|2315.23|2324.54|2316.24|2324.56|2316.26|2322.96|2314.66|221
1758462900000|2025-09-21 13:55:00|2324.56|2316.26|2322.74|2314.44|2324.63|2316.33|2322.32|2314.02|372
1758463200000|2025-09-21 14:00:00|2323.67|2315.37|2321.65|2313.35|2323.94|2315.64|2321.63|2313.33|453
1758463500000|2025-09-21 14:05:00|2321.63|2313.33|2318.99|2310.69|2321.63|2313.33|2318.95|2310.65|506
1758463800000|2025-09-21 14:10:00|2318.98|2310.68|2321.54|2313.24|2321.61|2313.31|2318.92|2310.62|353
1758464100000|2025-09-21 14:15:00|2321.53|2313.23|2319.74|2311.44|2321.67|2313.37|2319.39|2311.09|389
1758464400000|2025-09-21 14:20:00|2319.71|2311.41|2319.74|2311.44|2320.51|2312.21|2318.67|2310.37|477
1758464700000|2025-09-21 14:25:00|2319.79|2311.49|2317.95|2309.65|2319.79|2311.49|2317.95|2309.65|150
1758465000000|2025-09-21 14:30:00|2317.87|2309.57|2320.27|2311.97|2320.52|2312.22|2317.87|2309.57|291
1758465300000|2025-09-21 14:35:00|2320.29|2311.99|2320.66|2312.36|2320.96|2312.66|2318.97|2310.67|406
1758465600000|2025-09-21 14:40:00|2320.65|2312.35|2323.61|2315.31|2323.63|2315.33|2317.9|2309.6|480
1758465900000|2025-09-21 14:45:00|2323.63|2315.33|2324.71|2316.41|2328.52|2320.22|2323.61|2315.31|523
1758466200000|2025-09-21 14:50:00|2324.7|2316.4|2319.75|2311.45|2324.71|2316.41|2318.98|2310.68|443
1758466500000|2025-09-21 14:55:00|2319.74|2311.44|2315.26|2306.96|2319.75|2311.45|2314.38|2306.08|442
1758466800000|2025-09-21 15:00:00|2315.25|2306.95|2313.75|2305.45|2315.77|2307.47|2312.92|2304.62|460
1758467100000|2025-09-21 15:05:00|2313.73|2305.43|2316.64|2308.34|2316.79|2308.49|2313.36|2305.06|528
1758467400000|2025-09-21 15:10:00|2316.65|2308.35|2318.24|2309.94|2318.61|2310.31|2315.49|2307.19|554
1758467700000|2025-09-21 15:15:00|2318.22|2309.92|2318.35|2310.05|2318.38|2310.08|2315|2306.7|219
1758468000000|2025-09-21 15:20:00|2318.36|2310.06|2315.03|2306.73|2320.46|2312.16|2314.97|2306.67|392
1758468300000|2025-09-21 15:25:00|2315|2306.7|2312.97|2304.67|2315.03|2306.73|2312.96|2304.66|244
1758468600000|2025-09-21 15:30:00|2313|2304.7|2309.95|2301.65|2315.59|2307.29|2309.91|2301.61|299
1758468900000|2025-09-21 15:35:00|2309.99|2301.69|2313.38|2305.08|2313.76|2305.46|2309.99|2301.69|499
1758469200000|2025-09-21 15:40:00|2313.41|2305.11|2316.85|2308.55|2317.09|2308.79|2312.38|2304.08|579
1758469500000|2025-09-21 15:45:00|2317.02|2308.72|2315.65|2307.35|2319.85|2311.55|2314.75|2306.45|469
1758469800000|2025-09-21 15:50:00|2315.67|2307.37|2315.53|2307.23|2318.3|2310|2315.15|2306.85|496
1758470100000|2025-09-21 15:55:00|2315.55|2307.25|2314.31|2306.01|2315.63|2307.33|2312.4|2304.1|543
1758470400000|2025-09-21 16:00:00|2314.34|2306.04|2314.36|2306.06|2315.07|2306.77|2312.76|2304.46|494
1758470700000|2025-09-21 16:05:00|2314.35|2306.05|2315.55|2307.25|2315.55|2307.25|2312.49|2304.19|609
1758471000000|2025-09-21 16:10:00|2315.59|2307.29|2313.89|2305.59|2316.41|2308.11|2313.55|2305.25|576
1758471300000|2025-09-21 16:15:00|2313.88|2305.58|2308.08|2299.78|2315.33|2307.03|2307.31|2299.01|659
1758471600000|2025-09-21 16:20:00|2308.03|2299.73|2306.65|2298.35|2308.38|2300.08|2305.27|2296.97|541
1758471900000|2025-09-21 16:25:00|2306.66|2298.36|2313.86|2305.56|2314.11|2305.81|2306.62|2298.32|700
1758472200000|2025-09-21 16:30:00|2313.88|2305.58|2310.82|2302.52|2314.97|2306.67|2308.55|2300.25|758
1758472500000|2025-09-21 16:35:00|2310.81|2302.51|2303.94|2295.64|2311.54|2303.24|2302.94|2294.64|812
1758472800000|2025-09-21 16:40:00|2303.93|2295.63|2303.46|2295.16|2304.75|2296.45|2301.83|2293.53|661
1758473100000|2025-09-21 16:45:00|2303.45|2295.15|2301.26|2292.96|2303.59|2295.29|2300.74|2292.44|540
1758473400000|2025-09-21 16:50:00|2301.24|2292.94|2300.96|2292.66|2304.88|2296.58|2299.44|2291.14|643
1758473700000|2025-09-21 16:55:00|2300.95|2292.65|2304.66|2296.36|2305.06|2296.76|2300.26|2291.96|537
1758474000000|2025-09-21 17:00:00|2304.65|2296.35|2300.05|2291.75|2307.59|2299.29|2300.05|2291.75|533
1758474300000|2025-09-21 17:05:00|2300.06|2291.76|2299.55|2291.25|2301.62|2293.32|2299.42|2291.12|421
1758474600000|2025-09-21 17:10:00|2299.47|2291.17|2300.03|2291.73|2301.01|2292.71|2299.34|2291.04|442
1758474900000|2025-09-21 17:15:00|2299.99|2291.69|2300.95|2292.65|2301.84|2293.54|2296.21|2287.91|515
1758475200000|2025-09-21 17:20:00|2300.94|2292.64|2301.22|2292.92|2302.52|2294.22|2298.01|2289.71|479
1758475500000|2025-09-21 17:25:00|2301.15|2292.85|2299.54|2291.24|2302.48|2294.18|2296.96|2288.66|450
1758475800000|2025-09-21 17:30:00|2299.55|2291.25|2298.75|2290.45|2300.12|2291.82|2296.49|2288.19|598
1758476100000|2025-09-21 17:35:00|2298.79|2290.49|2301.77|2293.47|2301.78|2293.48|2297.9|2289.6|566
1758476400000|2025-09-21 17:40:00|2301.78|2293.48|2305.67|2297.37|2305.73|2297.43|2301.6|2293.3|640
1758476700000|2025-09-21 17:45:00|2305.71|2297.41|2308.79|2300.49|2308.81|2300.51|2305.38|2297.08|682
1758477000000|2025-09-21 17:50:00|2308.78|2300.48|2316.44|2308.14|2316.51|2308.21|2307.64|2299.34|588
1758477300000|2025-09-21 17:55:00|2316.47|2308.17|2318.76|2310.46|2318.76|2310.46|2315.87|2307.57|360
1758477600000|2025-09-21 18:00:00|2318.74|2310.44|2321.14|2312.84|2321.68|2313.38|2318.74|2310.44|432
1758477900000|2025-09-21 18:05:00|2320.63|2312.33|2321.74|2313.44|2322|2313.7|2319.85|2311.55|385
1758478200000|2025-09-21 18:10:00|2321.62|2313.32|2318.62|2310.32|2322.8|2314.5|2318.13|2309.83|379
1758478500000|2025-09-21 18:15:00|2318.61|2310.31|2317.66|2309.36|2321.87|2313.57|2317.39|2309.09|478
1758478800000|2025-09-21 18:20:00|2317.63|2309.33|2316.08|2307.78|2318.07|2309.77|2316.01|2307.71|402
1758479100000|2025-09-21 18:25:00|2316.07|2307.77|2315.38|2307.08|2316.22|2307.92|2314.77|2306.47|302
1758479400000|2025-09-21 18:30:00|2315.37|2307.07|2319.71|2311.41|2319.88|2311.58|2314.64|2306.34|405
1758479700000|2025-09-21 18:35:00|2319.7|2311.4|2319.85|2311.55|2319.88|2311.58|2318.19|2309.89|317
1758480000000|2025-09-21 18:40:00|2319.79|2311.49|2320.62|2312.32|2320.63|2312.33|2319.44|2311.14|253
1758480300000|2025-09-21 18:45:00|2320.6|2312.3|2319.03|2310.73|2321.57|2313.27|2318.99|2310.69|321
1758480600000|2025-09-21 18:50:00|2319.06|2310.76|2322.65|2314.35|2322.65|2314.35|2319.04|2310.74|304
1758480900000|2025-09-21 18:55:00|2322.68|2314.38|2324.53|2316.23|2324.54|2316.24|2322.55|2314.25|203
1758481200000|2025-09-21 19:00:00|2324.57|2316.27|2321.82|2313.52|2324.78|2316.48|2321.77|2313.47|355
1758481500000|2025-09-21 19:05:00|2321.78|2313.48|2312|2303.7|2322.59|2314.29|2310.53|2302.23|423
1758481800000|2025-09-21 19:10:00|2311.98|2303.68|2312.8|2304.5|2313.6|2305.3|2311.41|2303.11|456
1758482100000|2025-09-21 19:15:00|2312.77|2304.47|2315.26|2306.96|2315.27|2306.97|2310.85|2302.55|326
1758482400000|2025-09-21 19:20:00|2315.25|2306.95|2316.25|2307.95|2316.77|2308.47|2313.43|2305.13|436
1758482700000|2025-09-21 19:25:00|2316.22|2307.92|2323.03|2305.73|2323.09|2310.42|2315.49|2305.11|444
1758483000000|2025-09-21 19:30:00|2323.08|2305.78|2322.2|2304.9|2323.75|2306.45|2322.07|2304.77|361
1758483300000|2025-09-21 19:35:00|2322.12|2304.82|2321.19|2303.89|2322.7|2305.4|2319.2|2301.9|367
1758483600000|2025-09-21 19:40:00|2321.2|2303.9|2321.8|2304.5|2322.18|2304.88|2319.28|2301.98|487
1758483900000|2025-09-21 19:45:00|2321.78|2304.48|2323.82|2306.52|2325.27|2307.97|2321.31|2304.01|352
1758484200000|2025-09-21 19:50:00|2323.81|2306.51|2326.07|2308.77|2326.32|2309.02|2323.81|2306.51|322
1758484500000|2025-09-21 19:55:00|2325.99|2308.69|2327.19|2309.89|2327.51|2310.21|2325.99|2308.69|340
1758484800000|2025-09-21 20:00:00|2327.18|2309.88|2324.51|2307.21|2327.94|2310.64|2324.47|2307.17|345
1758485100000|2025-09-21 20:05:00|2324.47|2307.17|2320.5|2303.2|2324.47|2307.17|2320.28|2302.98|332
1758485400000|2025-09-21 20:10:00|2320.48|2303.18|2320.64|2303.34|2321.41|2304.11|2320.24|2302.94|521
1758485700000|2025-09-21 20:15:00|2320.65|2303.35|2321.48|2304.18|2323.25|2305.95|2320.27|2302.97|505
1758486000000|2025-09-21 20:20:00|2321.45|2304.15|2324.39|2307.09|2324.6|2307.3|2321.45|2304.15|347
1758486300000|2025-09-21 20:25:00|2324.28|2306.98|2328.36|2311.06|2328.44|2311.14|2324.28|2306.98|301
1758486600000|2025-09-21 20:30:00|2328.3|2311|2322.61|2305.31|2328.3|2311|2322.61|2305.31|500
1758486900000|2025-09-21 20:35:00|2322.63|2305.33|2319.57|2302.27|2323.34|2306.04|2319.26|2301.96|400
1758487200000|2025-09-21 20:40:00|2319.58|2302.28|2318.37|2301.07|2319.58|2302.28|2318.31|2301.01|444
1758487500000|2025-09-21 20:45:00|2318.36|2301.06|2319.12|2301.82|2320.57|2303.27|2318.11|2300.81|577
1758487800000|2025-09-21 20:50:00|2319.13|2301.83|2317.2|2299.9|2319.17|2301.87|2316.91|2299.61|326
1758488100000|2025-09-21 20:55:00|2317.22|2299.92|2319.3|2302|2320.9|2303.6|2317.13|2299.83|496
1758488400000|2025-09-21 21:00:00|2319.31|2302.01|2314.08|2305.78|2319.32|2307.39|2313.54|2301.29|403
1758488700000|2025-09-21 21:05:00|2314.09|2305.79|2312.23|2303.93|2315.45|2307.15|2312.08|2303.78|164
1758489000000|2025-09-21 21:10:00|2312.26|2303.96|2318.25|2309.95|2318.31|2310.01|2312.21|2303.91|240
1758489300000|2025-09-21 21:15:00|2317.76|2309.46|2311.95|2303.65|2317.76|2309.46|2311.94|2303.64|496
1758489600000|2025-09-21 21:20:00|2311.97|2303.67|2310.57|2302.27|2311.97|2303.67|2309.5|2301.2|287
1758489900000|2025-09-21 21:25:00|2310.56|2302.26|2308.79|2300.49|2312.44|2304.14|2308.71|2300.41|337
1758490200000|2025-09-21 21:30:00|2308.76|2300.46|2313.68|2305.38|2314.51|2306.21|2307.95|2299.65|253
1758490500000|2025-09-21 21:35:00|2313.7|2305.4|2313.81|2305.51|2314.79|2306.49|2312.74|2304.44|189
1758490800000|2025-09-21 21:40:00|2313.8|2305.5|2313.68|2305.38|2314.57|2306.27|2312.42|2304.12|273
1758491100000|2025-09-21 21:45:00|2313.69|2305.39|2311.07|2302.77|2313.7|2305.4|2310.89|2302.59|198
1758491400000|2025-09-21 21:50:00|2311.06|2302.76|2311.77|2303.47|2312.65|2304.35|2309.49|2301.19|204
1758491700000|2025-09-21 21:55:00|2311.71|2303.41|2309.58|2301.28|2311.77|2303.47|2309.58|2301.28|168
1758492000000|2025-09-21 22:00:00|2309.57|2301.27|2308.87|2300.57|2312.3|2304|2307.48|2299.18|481
1758492300000|2025-09-21 22:05:00|2308.74|2300.44|2301.42|2293.12|2308.86|2300.56|2301.41|2293.11|300
1758492600000|2025-09-21 22:10:00|2301.41|2293.11|2301.57|2293.27|2302.85|2294.55|2299.46|2291.16|617
1758492900000|2025-09-21 22:15:00|2301.45|2293.15|2301.22|2292.92|2304.57|2296.27|2300|2291.7|493
1758493200000|2025-09-21 22:20:00|2301.09|2292.79|2303.63|2295.33|2303.69|2295.39|2298.15|2289.85|448
1758493500000|2025-09-21 22:25:00|2303.61|2295.31|2304.75|2296.45|2306.23|2297.93|2303.46|2295.16|377
1758493800000|2025-09-21 22:30:00|2304.73|2296.43|2302.85|2294.55|2305.74|2297.44|2302.78|2294.48|450
1758494100000|2025-09-21 22:35:00|2303.07|2294.77|2306.05|2297.75|2306.41|2298.11|2302.32|2294.02|247
1758494400000|2025-09-21 22:40:00|2306.08|2297.78|2310.51|2302.21|2310.51|2302.21|2305.95|2297.65|342
1758494700000|2025-09-21 22:45:00|2310.35|2302.05|2312.66|2304.36|2314.53|2306.23|2310.35|2302.05|412
1758495000000|2025-09-21 22:50:00|2312.57|2304.27|2315.32|2307.02|2315.62|2307.32|2312.57|2304.27|374
1758495300000|2025-09-21 22:55:00|2315.33|2307.03|2315.1|2306.8|2316.61|2308.31|2315.04|2306.74|355
1758495600000|2025-09-21 23:00:00|2315.38|2307.08|2305.88|2297.58|2315.38|2307.08|2305.61|2297.31|486
1758495900000|2025-09-21 23:05:00|2305.87|2297.57|2299.2|2290.9|2306.22|2297.92|2298.62|2290.32|418
1758496200000|2025-09-21 23:10:00|2299.19|2290.89|2300.89|2292.59|2301.8|2293.5|2296.65|2288.35|495
1758496500000|2025-09-21 23:15:00|2300.72|2292.42|2298.97|2290.67|2301.43|2293.13|2297.65|2289.35|475
1758496800000|2025-09-21 23:20:00|2299.05|2290.75|2302.48|2294.18|2302.65|2294.35|2297.63|2289.33|429
1758497100000|2025-09-21 23:25:00|2302.49|2294.19|2303.14|2294.84|2303.49|2295.19|2300.25|2291.95|272
1758497400000|2025-09-21 23:30:00|2303.07|2294.77|2301.6|2293.3|2304.65|2296.35|2300.4|2292.1|568
1758497700000|2025-09-21 23:35:00|2301.59|2293.29|2303.94|2295.64|2305.65|2297.35|2301.34|2293.04|428
1758498000000|2025-09-21 23:40:00|2303.96|2295.66|2306.65|2298.35|2307.65|2299.35|2303.9|2295.6|300
1758498300000|2025-09-21 23:45:00|2306.67|2298.37|2304.22|2295.92|2306.67|2298.37|2302.85|2294.55|350
1758498600000|2025-09-21 23:50:00|2303.92|2295.62|2303.72|2295.42|2305.56|2297.26|2302.65|2294.35|473
1758498900000|2025-09-21 23:55:00|2303.7|2295.4|2300.44|2292.14|2304.37|2296.07|2299.79|2291.49|259
1758499200000|2025-09-22 00:00:00|2300.39|2292.09|2305.41|2297.11|2305.84|2297.54|2298.58|2290.28|481
1758499500000|2025-09-22 00:05:00|2305.4|2297.1|2304.41|2296.11|2309.72|2301.42|2304.41|2296.11|564
1758499800000|2025-09-22 00:10:00|2304.37|2296.07|2301.54|2293.24|2307.43|2299.13|2301.34|2293.04|533
1758500100000|2025-09-22 00:15:00|2301.53|2293.23|2298.93|2290.63|2302.8|2294.5|2297.82|2289.52|485
1758500400000|2025-09-22 00:20:00|2298.72|2290.42|2294.05|2285.75|2299.15|2290.85|2292.18|2283.88|626
1758500700000|2025-09-22 00:25:00|2293.94|2285.64|2295.27|2286.97|2298.04|2289.74|2293.31|2285.01|688
1758501000000|2025-09-22 00:30:00|2295.26|2286.96|2258.2|2249.9|2295.37|2287.07|2246.07|2237.77|976
1758501300000|2025-09-22 00:35:00|2257.63|2249.33|2253.43|2245.13|2262.66|2254.36|2249.29|2240.99|1100
1758501600000|2025-09-22 00:40:00|2253.59|2245.29|2256.16|2247.86|2263.16|2254.86|2251.09|2242.79|938
1758501900000|2025-09-22 00:45:00|2256.33|2248.03|2241.35|2233.05|2261.46|2253.16|2239.52|2231.22|953
1758502200000|2025-09-22 00:50:00|2241.34|2233.04|2240.5|2232.2|2247.65|2239.35|2229.4|2221.1|1055
1758502500000|2025-09-22 00:55:00|2240.57|2232.27|2238.63|2230.33|2244.64|2236.34|2233.63|2225.33|938
1758502800000|2025-09-22 01:00:00|2238.96|2230.66|2246.41|2238.11|2248.88|2240.58|2234.69|2226.39|930
1758503100000|2025-09-22 01:05:00|2246.44|2238.14|2236.04|2227.74|2251.26|2242.96|2233.45|2225.15|831
1758503400000|2025-09-22 01:10:00|2235.52|2227.22|2240.28|2231.98|2241.65|2233.35|2234.05|2225.75|855
1758503700000|2025-09-22 01:15:00|2240.29|2231.99|2236.03|2227.73|2247.06|2238.76|2235.3|2227|819
1758504000000|2025-09-22 01:20:00|2236.12|2227.82|2233.71|2225.41|2238.61|2230.31|2233.66|2225.36|813
1758504300000|2025-09-22 01:25:00|2233.53|2225.23|2246.32|2238.02|2247.82|2239.52|2232.54|2224.24|719
1758504600000|2025-09-22 01:30:00|2245.84|2237.54|2251.07|2242.77|2255.49|2247.19|2242.84|2234.54|780
1758504900000|2025-09-22 01:35:00|2251.08|2242.78|2252.79|2244.49|2254.76|2246.46|2249.48|2241.18|770
1758505200000|2025-09-22 01:40:00|2253.25|2244.95|2251.77|2243.47|2256.23|2247.93|2250.68|2242.38|669
1758505500000|2025-09-22 01:45:00|2251.78|2243.48|2250.13|2241.83|2254.65|2246.35|2248.45|2240.15|507
1758505800000|2025-09-22 01:50:00|2250.12|2241.82|2242.51|2234.21|2251.36|2243.06|2242.02|2233.72|571
1758506100000|2025-09-22 01:55:00|2242.81|2234.51|2239.08|2230.78|2243.7|2235.4|2238.98|2230.68|626
1758506400000|2025-09-22 02:00:00|2239.06|2230.76|2237.91|2229.61|2241.64|2233.34|2232.72|2224.42|763
1758506700000|2025-09-22 02:05:00|2238|2229.7|2238.88|2230.58|2241.44|2233.14|2232.2|2223.9|736
1758507000000|2025-09-22 02:10:00|2238.8|2230.5|2232.87|2224.57|2239.27|2230.97|2232.53|2224.23|567
1758507300000|2025-09-22 02:15:00|2232.82|2224.52|2229.04|2220.74|2236.1|2227.8|2228.56|2220.26|847
1758507600000|2025-09-22 02:20:00|2228.95|2220.65|2226.91|2218.61|2231.15|2222.85|2225.6|2217.3|686
1758507900000|2025-09-22 02:25:00|2226.98|2218.68|2225.31|2217.01|2232.18|2223.88|2220.31|2212.01|898
1758508200000|2025-09-22 02:30:00|2225.32|2217.02|2208.44|2200.14|2226.01|2217.71|2198.82|2190.52|1064
1758508500000|2025-09-22 02:35:00|2208.66|2200.36|2201|2192.7|2210.56|2202.26|2196.38|2188.08|933
1758508800000|2025-09-22 02:40:00|2201.05|2192.75|2209|2200.7|2209.36|2201.06|2201.05|2192.75|796
1758509100000|2025-09-22 02:45:00|2208.9|2200.6|2213.36|2205.06|2216|2207.7|2207.6|2199.3|762
1758509400000|2025-09-22 02:50:00|2213.35|2205.05|2213.48|2205.18|2218.15|2209.85|2212.75|2204.45|472
1758509700000|2025-09-22 02:55:00|2213.53|2205.23|2214.02|2205.72|2215.47|2207.17|2213.12|2204.82|560
1758510000000|2025-09-22 03:00:00|2213.99|2205.69|2219.15|2210.85|2219.65|2211.35|2213.49|2205.19|738
1758510300000|2025-09-22 03:05:00|2218.5|2210.2|2215.24|2206.94|2220.43|2212.13|2214.15|2205.85|683
1758510600000|2025-09-22 03:10:00|2215.33|2207.03|2216.02|2207.72|2219.31|2211.01|2213.52|2205.22|593
1758510900000|2025-09-22 03:15:00|2215.95|2207.65|2217.26|2208.96|2221.65|2213.35|2215.23|2206.93|653
1758511200000|2025-09-22 03:20:00|2216.94|2208.64|2221.61|2213.31|2222.79|2214.49|2216.23|2207.93|504
1758511500000|2025-09-22 03:25:00|2221.49|2213.19|2223.86|2215.56|2223.94|2215.64|2218.04|2209.74|355
1758511800000|2025-09-22 03:30:00|2223.85|2215.55|2220.24|2211.94|2224.15|2215.85|2219.53|2211.23|586
1758512100000|2025-09-22 03:35:00|2220.35|2212.05|2216.77|2208.47|2220.53|2212.23|2216.74|2208.44|399
1758512400000|2025-09-22 03:40:00|2216.76|2208.46|2219.08|2210.78|2220.15|2211.85|2216.36|2208.06|419
1758512700000|2025-09-22 03:45:00|2219.42|2211.12|2225.77|2217.47|2226.09|2217.79|2219.08|2210.78|463
1758513000000|2025-09-22 03:50:00|2225.83|2217.53|2225.11|2216.81|2226.92|2218.62|2223.79|2215.49|372
1758513300000|2025-09-22 03:55:00|2225.02|2216.72|2222.93|2214.63|2225.07|2216.77|2222.1|2213.8|239
1758513600000|2025-09-22 04:00:00|2222.96|2214.66|2226.48|2218.18|2226.65|2218.35|2220.88|2212.58|420
1758513900000|2025-09-22 04:05:00|2226.52|2218.22|2221.85|2213.55|2229.18|2220.88|2221.66|2213.36|421
1758514200000|2025-09-22 04:10:00|2221.88|2213.58|2216.51|2208.21|2221.91|2213.61|2216.03|2207.73|452
1758514500000|2025-09-22 04:15:00|2216.5|2208.2|2218.73|2210.43|2220.65|2212.35|2215.31|2207.01|406
1758514800000|2025-09-22 04:20:00|2218.74|2210.44|2221.66|2213.36|2224.62|2216.32|2218.74|2210.44|308
1758515100000|2025-09-22 04:25:00|2221.68|2213.38|2224.36|2216.06|2225.65|2217.35|2221.03|2212.73|274
1758515400000|2025-09-22 04:30:00|2224.32|2216.02|2222.62|2214.32|2229.18|2220.88|2220.53|2212.23|366
1758515700000|2025-09-22 04:35:00|2222.64|2214.34|2224.33|2216.03|2225.26|2216.96|2220.55|2212.25|284
1758516000000|2025-09-22 04:40:00|2224.39|2216.09|2224.15|2215.85|2226.45|2218.15|2224.05|2215.75|383
1758516300000|2025-09-22 04:45:00|2224.14|2215.84|2224.33|2216.03|2224.55|2216.25|2222.65|2214.35|222
1758516600000|2025-09-22 04:50:00|2224.23|2215.93|2223.54|2215.24|2224.51|2216.21|2220.65|2212.35|444
1758516900000|2025-09-22 04:55:00|2223.86|2215.56|2220.97|2212.67|2224.4|2216.1|2220.9|2212.6|409
1758517200000|2025-09-22 05:00:00|2220.54|2212.24|2217.69|2209.39|2221.35|2213.05|2217.31|2209.01|411
1758517500000|2025-09-22 05:05:00|2217.7|2209.4|2214.05|2205.75|2217.9|2209.6|2213.32|2205.02|479
1758517800000|2025-09-22 05:10:00|2213.94|2205.64|2215.47|2207.17|2217.35|2209.05|2213.54|2205.24|263
1758518100000|2025-09-22 05:15:00|2215.52|2207.22|2213.99|2205.69|2216.69|2208.39|2212.55|2204.25|407
1758518400000|2025-09-22 05:20:00|2213.97|2205.67|2216.73|2208.43|2217.38|2209.08|2211.55|2203.25|339
1758518700000|2025-09-22 05:25:00|2216.59|2208.29|2214.86|2206.56|2218.65|2210.35|2214.46|2206.16|409
1758519000000|2025-09-22 05:30:00|2215.29|2206.99|2209.88|2201.58|2215.29|2206.99|2208.44|2200.14|422
1758519300000|2025-09-22 05:35:00|2209.67|2201.37|2204.54|2196.24|2209.85|2201.55|2204.48|2196.18|480
1758519600000|2025-09-22 05:40:00|2204.66|2196.36|2201.24|2192.94|2205.55|2197.25|2201.09|2192.79|321
1758519900000|2025-09-22 05:45:00|2201.25|2192.95|2203.82|2195.52|2206.65|2198.35|2199.57|2191.27|634
1758520200000|2025-09-22 05:50:00|2203.67|2195.37|2202.69|2194.39|2205.65|2197.35|2200.86|2192.56|483
1758520500000|2025-09-22 05:55:00|2202.77|2194.47|2174.4|2166.1|2204.65|2196.35|2174.4|2166.1|461
1758520800000|2025-09-22 06:00:00|2175.14|2166.84|2061.46|2053.16|2177.01|2168.71|2031.41|2023.11|1178
1758521100000|2025-09-22 06:05:00|2062.55|2054.25|2097.1|2088.8|2098.31|2090.01|2061.11|2052.81|1147
1758521400000|2025-09-22 06:10:00|2097.55|2089.25|2107.17|2098.87|2109.1|2100.8|2095.08|2086.78|1072
1758521700000|2025-09-22 06:15:00|2107.32|2099.02|2130.21|2121.91|2132.15|2123.85|2103.21|2094.91|1070
1758522000000|2025-09-22 06:20:00|2130.32|2122.02|2127.59|2119.29|2131.58|2123.28|2118.03|2109.73|1037
1758522300000|2025-09-22 06:25:00|2127.62|2119.32|2120.32|2112.02|2131.2|2122.9|2117.37|2109.07|1030
1758522600000|2025-09-22 06:30:00|2120.35|2112.05|2128.92|2120.62|2129.11|2120.81|2115.79|2107.49|902
1758522900000|2025-09-22 06:35:00|2128.65|2120.35|2129.79|2121.49|2132.91|2124.61|2127.59|2119.29|883
1758523200000|2025-09-22 06:40:00|2129.64|2121.34|2135.23|2126.93|2135.8|2127.5|2128.83|2120.53|753
1758523500000|2025-09-22 06:45:00|2135.38|2127.08|2136.94|2128.64|2141.69|2133.39|2134.51|2126.21|736
1758523800000|2025-09-22 06:50:00|2136.92|2128.62|2137.21|2128.91|2140.03|2131.73|2133.99|2125.69|693
1758524100000|2025-09-22 06:55:00|2137.06|2128.76|2139.25|2130.95|2142.4|2134.1|2135.19|2126.89|729
1758524400000|2025-09-22 07:00:00|2139.21|2130.91|2136.62|2128.32|2139.63|2131.33|2131.43|2123.13|929
1758524700000|2025-09-22 07:05:00|2136.48|2128.18|2129.93|2121.63|2137.03|2128.73|2128.16|2119.86|781
1758525000000|2025-09-22 07:10:00|2130.3|2122|2130.58|2122.28|2131.2|2122.9|2127.12|2118.82|654
1758525300000|2025-09-22 07:15:00|2130.57|2122.27|2129.91|2121.61|2135.22|2126.92|2128.47|2120.17|651
1758525600000|2025-09-22 07:20:00|2129.77|2121.47|2130.79|2122.49|2136.25|2127.95|2129.58|2121.28|758
1758525900000|2025-09-22 07:25:00|2131.18|2122.88|2135.99|2127.69|2136.9|2128.6|2129.95|2121.65|594
1758526200000|2025-09-22 07:30:00|2136.01|2127.71|2141.53|2133.23|2145.51|2137.21|2133.19|2124.89|754
1758526500000|2025-09-22 07:35:00|2141.49|2133.19|2138.29|2129.99|2141.49|2133.19|2135.61|2127.31|717
1758526800000|2025-09-22 07:40:00|2138.3|2130|2140.16|2131.86|2140.3|2132|2136.35|2128.05|581
1758527100000|2025-09-22 07:45:00|2140.14|2131.84|2141.73|2133.43|2143.65|2135.35|2139.15|2130.85|617
1758527400000|2025-09-22 07:50:00|2141.67|2133.37|2140.4|2132.1|2142.63|2134.33|2135.43|2127.13|644
1758527700000|2025-09-22 07:55:00|2140.42|2132.12|2133.39|2125.09|2140.52|2132.22|2131.84|2123.54|581
1758528000000|2025-09-22 08:00:00|2133.38|2125.08|2125.66|2117.36|2134.2|2125.9|2124.14|2115.84|836
1758528300000|2025-09-22 08:05:00|2125.68|2117.38|2135.08|2126.78|2136.49|2128.19|2124.28|2115.98|774
1758528600000|2025-09-22 08:10:00|2135.15|2126.85|2137.91|2129.61|2142.16|2133.86|2133.99|2125.69|633
1758528900000|2025-09-22 08:15:00|2137.76|2129.46|2138.92|2130.62|2139.89|2131.59|2129.26|2120.96|804
1758529200000|2025-09-22 08:20:00|2138.93|2130.63|2138.41|2130.11|2145.45|2137.15|2137.63|2129.33|773
1758529500000|2025-09-22 08:25:00|2138.39|2130.09|2136.99|2128.69|2142.58|2134.28|2135.91|2127.61|689
1758529800000|2025-09-22 08:30:00|2136.9|2128.6|2134.98|2126.68|2138.66|2130.36|2131.57|2123.27|677
1758530100000|2025-09-22 08:35:00|2134.88|2126.58|2138.01|2129.71|2139.2|2130.9|2133.85|2125.55|628
1758530400000|2025-09-22 08:40:00|2138.03|2129.73|2139.71|2131.41|2140.44|2132.14|2136.99|2128.69|489
1758530700000|2025-09-22 08:45:00|2139.53|2131.23|2143.94|2135.64|2144.59|2136.29|2138.85|2130.55|578
1758531000000|2025-09-22 08:50:00|2143.87|2135.57|2139.49|2131.19|2144.68|2136.38|2138.33|2130.03|611
1758531300000|2025-09-22 08:55:00|2139.6|2131.3|2139.96|2131.66|2142.91|2134.61|2138.49|2130.19|574
1758531600000|2025-09-22 09:00:00|2139.97|2131.67|2133.5|2125.2|2140.43|2132.13|2133.05|2124.75|476
1758531900000|2025-09-22 09:05:00|2133.34|2125.04|2130.53|2122.23|2134.61|2126.31|2129.7|2121.4|566
1758532200000|2025-09-22 09:10:00|2130.34|2122.04|2130.53|2122.23|2133.42|2125.12|2129.72|2121.42|612
1758532500000|2025-09-22 09:15:00|2130.54|2122.24|2130.24|2121.94|2135.22|2126.92|2129.23|2120.93|506
1758532800000|2025-09-22 09:20:00|2130.4|2122.1|2129.11|2120.81|2130.73|2122.43|2127.65|2119.35|492
1758533100000|2025-09-22 09:25:00|2129.3|2121|2131.7|2123.4|2133.83|2125.53|2128.65|2120.35|484
1758533400000|2025-09-22 09:30:00|2131.8|2123.5|2127.87|2119.57|2131.8|2123.5|2125.65|2117.35|616
1758533700000|2025-09-22 09:35:00|2127.93|2119.63|2119.86|2111.56|2128.34|2120.04|2119.62|2111.32|603
1758534000000|2025-09-22 09:40:00|2119.72|2111.42|2123.27|2114.97|2124.39|2116.09|2119.25|2110.95|612
1758534300000|2025-09-22 09:45:00|2123.31|2115.01|2121.05|2112.75|2125.89|2117.59|2120.65|2112.35|568
1758534600000|2025-09-22 09:50:00|2121.06|2112.76|2115.53|2107.23|2121.24|2112.94|2113.58|2105.28|765
1758534900000|2025-09-22 09:55:00|2115.64|2107.34|2114.44|2106.14|2122.42|2114.12|2113.24|2104.94|600
1758535200000|2025-09-22 10:00:00|2114.54|2106.24|2118.85|2110.55|2119.9|2111.6|2111.25|2102.95|773
1758535500000|2025-09-22 10:05:00|2120.41|2112.11|2126.77|2118.47|2127.61|2119.31|2119.9|2111.6|591
1758535800000|2025-09-22 10:10:00|2126.74|2118.44|2126.29|2117.99|2129|2120.7|2125.55|2117.25|387
1758536100000|2025-09-22 10:15:00|2126.44|2118.14|2123.62|2115.32|2129.02|2120.72|2123.62|2115.32|670
1758536400000|2025-09-22 10:20:00|2123.82|2115.52|2128.1|2119.8|2128.85|2120.55|2123.12|2114.82|578
1758536700000|2025-09-22 10:25:00|2127.96|2119.66|2130.22|2121.92|2131.1|2122.8|2126.47|2118.17|512
1758537000000|2025-09-22 10:30:00|2130.01|2121.71|2123.43|2115.13|2130.24|2121.94|2122.43|2114.13|716
1758537300000|2025-09-22 10:35:00|2123.45|2115.15|2120.48|2112.18|2125.68|2117.38|2118.96|2110.66|580
1758537600000|2025-09-22 10:40:00|2120.81|2112.51|2122.79|2114.49|2123.65|2115.35|2118.57|2110.27|485
1758537900000|2025-09-22 10:45:00|2122.81|2114.51|2130.34|2122.04|2131.32|2123.02|2122.45|2114.15|572
1758538200000|2025-09-22 10:50:00|2131.06|2122.76|2138.02|2129.72|2138.27|2129.97|2130.3|2122|450
1758538500000|2025-09-22 10:55:00|2137.74|2129.44|2138.63|2130.33|2140.65|2132.35|2136.55|2128.25|506
1758538800000|2025-09-22 11:00:00|2138.57|2130.27|2139.42|2131.12|2142.23|2133.93|2137.72|2129.42|634
1758539100000|2025-09-22 11:05:00|2139.43|2131.13|2144.51|2136.21|2145.07|2136.77|2138.67|2130.37|475
1758539400000|2025-09-22 11:10:00|2144.46|2136.16|2138.99|2130.69|2144.8|2136.5|2137.15|2128.85|414
1758539700000|2025-09-22 11:15:00|2138.78|2130.48|2134.95|2126.65|2138.99|2130.69|2134.08|2125.78|661
1758540000000|2025-09-22 11:20:00|2134.76|2126.46|2136.37|2128.07|2137.28|2128.98|2134.33|2126.03|450
1758540300000|2025-09-22 11:25:00|2136.12|2127.82|2133.37|2125.07|2136.64|2128.34|2131.65|2123.35|428
1758540600000|2025-09-22 11:30:00|2133.86|2125.56|2128.58|2120.28|2133.86|2125.56|2128.46|2120.16|402
1758540900000|2025-09-22 11:35:00|2128.56|2120.26|2127.55|2119.25|2130.53|2122.23|2126.15|2117.85|607
1758541200000|2025-09-22 11:40:00|2127.79|2119.49|2128.78|2120.48|2129.62|2121.32|2125.35|2117.05|564
1758541500000|2025-09-22 11:45:00|2128.74|2120.44|2129.02|2120.72|2132.5|2124.2|2127.55|2119.25|607
1758541800000|2025-09-22 11:50:00|2129|2120.7|2126.23|2117.93|2129|2120.7|2124.35|2116.05|558
1758542100000|2025-09-22 11:55:00|2126.2|2117.9|2126.06|2117.76|2126.94|2118.64|2124.72|2116.42|555
1758542400000|2025-09-22 12:00:00|2126.12|2117.82|2125.54|2117.24|2126.6|2118.3|2121.45|2113.15|654
1758542700000|2025-09-22 12:05:00|2125.39|2117.09|2133.49|2125.19|2134.13|2125.83|2122.47|2114.17|702
1758543000000|2025-09-22 12:10:00|2133.42|2125.12|2135.36|2127.06|2136.46|2128.16|2128.9|2120.6|647
1758543300000|2025-09-22 12:15:00|2135.54|2127.24|2142.07|2133.77|2144.64|2136.34|2134.77|2126.47|577
1758543600000|2025-09-22 12:20:00|2142.01|2133.71|2139.46|2131.16|2142.4|2134.1|2138.6|2130.3|672
1758543900000|2025-09-22 12:25:00|2139.61|2131.31|2147.24|2138.94|2149.57|2141.27|2139.47|2131.17|656
1758544200000|2025-09-22 12:30:00|2147.22|2138.92|2147.3|2139|2148.4|2140.1|2145.55|2137.25|486
1758544500000|2025-09-22 12:35:00|2147.23|2138.93|2141.87|2133.57|2147.33|2139.03|2141.15|2132.85|573
1758544800000|2025-09-22 12:40:00|2142.27|2133.97|2141.06|2132.76|2143.79|2135.49|2139.44|2131.14|497
1758545100000|2025-09-22 12:45:00|2141.1|2132.8|2145.61|2137.31|2145.85|2137.55|2140.65|2132.35|608
1758545400000|2025-09-22 12:50:00|2145.78|2137.48|2149.75|2141.45|2154.24|2145.94|2145.51|2137.21|513
1758545700000|2025-09-22 12:55:00|2149.49|2141.19|2148.99|2140.69|2152.6|2144.3|2146.82|2138.52|478
1758546000000|2025-09-22 13:00:00|2148.78|2140.48|2152.33|2144.03|2153.38|2145.08|2146.45|2138.15|598
1758546300000|2025-09-22 13:05:00|2152.47|2144.17|2153.08|2144.78|2155.36|2147.06|2150.95|2142.65|602
1758546600000|2025-09-22 13:10:00|2152.96|2144.66|2158.47|2150.17|2158.72|2150.42|2152.68|2144.38|589
1758546900000|2025-09-22 13:15:00|2158.42|2150.12|2157.37|2149.07|2160.59|2152.29|2156.55|2148.25|494
1758547200000|2025-09-22 13:20:00|2157.61|2149.31|2157.24|2148.94|2162.69|2154.39|2154.38|2146.08|553
1758547500000|2025-09-22 13:25:00|2157.25|2148.95|2156.78|2148.48|2159.01|2150.71|2153.32|2145.02|615
1758547800000|2025-09-22 13:30:00|2156.99|2148.69|2154.18|2145.88|2158.36|2150.06|2151.68|2143.38|829
1758548100000|2025-09-22 13:35:00|2154.01|2145.71|2148.15|2139.85|2156.44|2148.14|2146.63|2138.33|677
1758548400000|2025-09-22 13:40:00|2147.64|2139.34|2145.78|2137.48|2150.45|2142.15|2143.13|2134.83|700
1758548700000|2025-09-22 13:45:00|2147.29|2138.99|2148.49|2140.19|2150.68|2142.38|2140.63|2132.33|848
1758549000000|2025-09-22 13:50:00|2148.65|2140.35|2160.19|2151.89|2161.08|2152.78|2146.71|2138.41|775
1758549300000|2025-09-22 13:55:00|2160.04|2151.74|2163.17|2154.87|2164.46|2156.16|2155.56|2147.26|769
1758549600000|2025-09-22 14:00:00|2163.99|2155.69|2158.26|2149.96|2166.6|2158.3|2155.98|2147.68|818
1758549900000|2025-09-22 14:05:00|2158.09|2149.79|2158.44|2150.14|2159.36|2151.06|2153.95|2145.65|675
1758550200000|2025-09-22 14:10:00|2158.93|2150.63|2150.71|2142.41|2159.32|2151.02|2150.67|2142.37|573
1758550500000|2025-09-22 14:15:00|2150.74|2142.44|2152.43|2144.13|2158.34|2150.04|2150.53|2142.23|717
1758550800000|2025-09-22 14:20:00|2152.5|2144.2|2158.74|2150.44|2160.44|2152.14|2151.51|2143.21|688
1758551100000|2025-09-22 14:25:00|2158.7|2150.4|2160.37|2152.07|2161.35|2153.05|2150.2|2141.9|719
1758551400000|2025-09-22 14:30:00|2160.44|2152.14|2156.34|2148.04|2164.26|2155.96|2154.65|2146.35|852
1758551700000|2025-09-22 14:35:00|2155.69|2147.39|2153.68|2145.38|2159.13|2150.83|2152.4|2144.1|721
1758552000000|2025-09-22 14:40:00|2153.65|2145.35|2152.15|2143.85|2154.62|2146.32|2151.45|2143.15|676
1758552300000|2025-09-22 14:45:00|2152.06|2143.76|2144.73|2136.43|2153.33|2145.03|2144.45|2136.15|720
1758552600000|2025-09-22 14:50:00|2144.57|2136.27|2142.17|2133.87|2145.74|2137.44|2141.31|2133.01|597
1758552900000|2025-09-22 14:55:00|2142.18|2133.88|2143.52|2135.22|2146.27|2137.97|2138.65|2130.35|658
1758553200000|2025-09-22 15:00:00|2143.71|2135.41|2147.07|2138.77|2147.86|2139.56|2141.23|2132.93|677
1758553500000|2025-09-22 15:05:00|2147.21|2138.91|2145.81|2137.51|2147.21|2138.91|2137.39|2129.09|756
1758553800000|2025-09-22 15:10:00|2145.79|2137.49|2140.38|2132.08|2146.64|2138.34|2139.97|2131.67|728
1758554100000|2025-09-22 15:15:00|2140.28|2131.98|2134.23|2125.93|2141.61|2133.31|2132.15|2123.85|763
1758554400000|2025-09-22 15:20:00|2134.42|2126.12|2134.27|2125.97|2137.49|2129.19|2131.36|2123.06|803
1758554700000|2025-09-22 15:25:00|2134.31|2126.01|2137.17|2128.87|2138.21|2129.91|2133.95|2125.65|648
1758555000000|2025-09-22 15:30:00|2137.87|2129.57|2134.78|2126.48|2139.24|2130.94|2132.99|2124.69|631
1758555300000|2025-09-22 15:35:00|2134.6|2126.3|2136.23|2127.93|2136.68|2128.38|2131.46|2123.16|700
1758555600000|2025-09-22 15:40:00|2136.22|2127.92|2131.15|2122.85|2136.27|2127.97|2130.03|2121.73|540
1758555900000|2025-09-22 15:45:00|2131.99|2123.69|2133.46|2125.16|2134.42|2126.12|2125.77|2117.47|658
1758556200000|2025-09-22 15:50:00|2133.59|2125.29|2127.59|2119.29|2136.16|2127.86|2126.47|2118.17|614
1758556500000|2025-09-22 15:55:00|2127.68|2119.38|2125.87|2117.57|2128.29|2119.99|2124.99|2116.69|413
1758556800000|2025-09-22 16:00:00|2125.61|2117.31|2133.14|2124.84|2134.53|2126.23|2125.61|2117.31|633
1758557100000|2025-09-22 16:05:00|2133.05|2124.75|2138.75|2130.45|2138.75|2130.45|2131.83|2123.53|628
1758557400000|2025-09-22 16:10:00|2138.76|2130.46|2139.76|2131.46|2140.45|2132.15|2136.33|2128.03|663
1758557700000|2025-09-22 16:15:00|2139.85|2131.55|2135.37|2127.07|2140.65|2132.35|2134.89|2126.59|639
1758558000000|2025-09-22 16:20:00|2134.86|2126.56|2132.2|2123.9|2140.01|2131.71|2130.76|2122.46|758
1758558300000|2025-09-22 16:25:00|2132.03|2123.73|2133.96|2125.66|2137.07|2128.77|2131.71|2123.41|678
1758558600000|2025-09-22 16:30:00|2132.94|2124.64|2130.05|2121.75|2134.67|2126.37|2127.74|2119.44|640
1758558900000|2025-09-22 16:35:00|2130.12|2121.82|2132.56|2124.26|2132.94|2124.64|2126.6|2118.3|677
1758559200000|2025-09-22 16:40:00|2132.55|2124.25|2128.79|2120.49|2133.6|2125.3|2127.79|2119.49|602
1758559500000|2025-09-22 16:45:00|2128.75|2120.45|2133.4|2125.1|2133.99|2125.69|2126.75|2118.45|591
1758559800000|2025-09-22 16:50:00|2133.41|2125.11|2129.26|2120.96|2135.08|2126.78|2127.94|2119.64|688
1758560100000|2025-09-22 16:55:00|2129.22|2120.92|2129.97|2121.67|2132.52|2124.22|2127.98|2119.68|743
1758560400000|2025-09-22 17:00:00|2130.08|2121.78|2127.29|2118.99|2131.13|2122.83|2120.7|2112.4|741
1758560700000|2025-09-22 17:05:00|2127.12|2118.82|2121.85|2113.55|2128.25|2119.95|2119.08|2110.78|842
1758561000000|2025-09-22 17:10:00|2122.07|2113.77|2120.54|2112.24|2124.65|2116.35|2120.03|2111.73|646
1758561300000|2025-09-22 17:15:00|2120.62|2112.32|2124.05|2115.75|2125.06|2116.76|2119.13|2110.83|735
1758561600000|2025-09-22 17:20:00|2124.11|2115.81|2134.51|2126.21|2136.19|2127.89|2124.11|2115.81|724
1758561900000|2025-09-22 17:25:00|2134.61|2126.31|2132.75|2124.45|2136.65|2128.35|2132.42|2124.12|604
1758562200000|2025-09-22 17:30:00|2132.59|2124.29|2127.25|2118.95|2134.06|2125.76|2126.57|2118.27|759
1758562500000|2025-09-22 17:35:00|2127.35|2119.05|2126.68|2118.38|2132.36|2124.06|2125.25|2116.95|702
1758562800000|2025-09-22 17:40:00|2126.69|2118.39|2126.48|2118.18|2129.07|2120.77|2125.5|2117.2|484
1758563100000|2025-09-22 17:45:00|2126.49|2118.19|2128.86|2120.56|2129.65|2121.35|2126.49|2118.19|697
1758563400000|2025-09-22 17:50:00|2128.9|2120.6|2127.79|2119.49|2130.75|2122.45|2126.6|2118.3|567
1758563700000|2025-09-22 17:55:00|2127.78|2119.48|2126.47|2118.17|2129.35|2121.05|2124.98|2116.68|611
1758564000000|2025-09-22 18:00:00|2126.73|2118.43|2123.82|2115.52|2126.73|2118.43|2123.05|2114.75|701
1758564300000|2025-09-22 18:05:00|2123.81|2115.51|2127.57|2119.27|2128.49|2120.19|2122.42|2114.12|643
1758564600000|2025-09-22 18:10:00|2127.82|2119.52|2129.02|2120.72|2130.22|2121.92|2126.89|2118.59|685
1758564900000|2025-09-22 18:15:00|2128.91|2120.61|2132|2123.7|2133.39|2125.09|2126.76|2118.46|756
1758565200000|2025-09-22 18:20:00|2132.63|2124.33|2133.07|2124.77|2134.15|2125.85|2127.15|2118.85|727
1758565500000|2025-09-22 18:25:00|2133.08|2124.78|2132.67|2124.37|2135.98|2127.68|2131.49|2123.19|635
1758565800000|2025-09-22 18:30:00|2132.62|2124.32|2134.95|2126.65|2136.18|2127.88|2131.89|2123.59|711
1758566100000|2025-09-22 18:35:00|2134.98|2126.68|2138.02|2129.72|2138.28|2129.98|2133.5|2125.2|444
1758566400000|2025-09-22 18:40:00|2138.03|2129.73|2131.16|2122.86|2138.42|2130.12|2131.16|2122.86|485
1758566700000|2025-09-22 18:45:00|2131.67|2123.37|2132.06|2123.76|2134.23|2125.93|2129.29|2120.99|683
1758567000000|2025-09-22 18:50:00|2132.05|2123.75|2129.85|2121.55|2133.29|2124.99|2129.05|2120.75|387
1758567300000|2025-09-22 18:55:00|2129.94|2121.64|2130.81|2122.51|2132.65|2124.35|2128.72|2120.42|359
1758567600000|2025-09-22 19:00:00|2130.82|2122.52|2131.59|2123.29|2134.4|2126.1|2130.04|2121.74|517
1758567900000|2025-09-22 19:05:00|2131.61|2123.31|2133.15|2124.85|2134.55|2126.25|2130.1|2121.8|651
1758568200000|2025-09-22 19:10:00|2133.09|2124.79|2135.01|2126.71|2135.65|2127.35|2132.09|2123.79|336
1758568500000|2025-09-22 19:15:00|2135|2126.7|2134.01|2125.71|2135.64|2127.34|2127.69|2119.39|711
1758568800000|2025-09-22 19:20:00|2134.26|2125.96|2135.44|2127.14|2136.55|2128.25|2131.57|2123.27|588
1758569100000|2025-09-22 19:25:00|2135.73|2127.43|2129.43|2121.13|2137.38|2129.08|2128.49|2120.19|562
1758569400000|2025-09-22 19:30:00|2129.5|2121.2|2124.42|2116.12|2130.6|2122.3|2122.75|2114.45|657
1758569700000|2025-09-22 19:35:00|2124.49|2116.19|2127.39|2119.09|2127.53|2119.23|2117.27|2108.97|743
1758570000000|2025-09-22 19:40:00|2127.21|2118.91|2129.49|2121.19|2130.08|2121.78|2126.46|2118.16|687
1758570300000|2025-09-22 19:45:00|2129.35|2121.05|2128.15|2119.85|2130.65|2122.35|2123.16|2114.86|690
1758570600000|2025-09-22 19:50:00|2128.11|2119.81|2127.5|2119.2|2130.55|2122.25|2121.39|2113.09|765
1758570900000|2025-09-22 19:55:00|2127.49|2119.19|2122.53|2114.23|2127.79|2119.49|2120.55|2112.25|688
1758571200000|2025-09-22 20:00:00|2122.57|2114.27|2125.61|2117.31|2126.31|2118.01|2119.65|2111.35|674
1758571500000|2025-09-22 20:05:00|2125.66|2117.36|2132.92|2124.62|2134.41|2126.11|2124.96|2116.66|691
1758571800000|2025-09-22 20:10:00|2132.83|2124.53|2135.24|2126.94|2139.34|2131.04|2132.43|2124.13|697
1758572100000|2025-09-22 20:15:00|2135.19|2126.89|2138.79|2130.49|2140.05|2131.75|2133.62|2125.32|611
1758572400000|2025-09-22 20:20:00|2138.8|2130.5|2140.24|2131.94|2142.42|2134.12|2136.46|2128.16|478
1758572700000|2025-09-22 20:25:00|2140.25|2131.95|2141.74|2133.44|2143.4|2135.1|2138.86|2130.56|444
1758573000000|2025-09-22 20:30:00|2141.78|2133.48|2151.83|2143.53|2152.57|2144.27|2141.18|2132.88|522
1758573300000|2025-09-22 20:35:00|2151.8|2143.5|2151.07|2142.77|2153.65|2145.35|2148.15|2139.85|471
1758573600000|2025-09-22 20:40:00|2151.08|2142.78|2149.77|2141.47|2153.65|2145.35|2148.43|2140.13|524
1758573900000|2025-09-22 20:45:00|2149.79|2141.49|2149.35|2141.05|2152.11|2143.81|2147.71|2139.41|598
1758574200000|2025-09-22 20:50:00|2149.33|2141.03|2150.77|2142.47|2151|2142.7|2147.65|2139.35|477
1758574500000|2025-09-22 20:55:00|2150.62|2142.32|2151.62|2143.32|2152.57|2144.27|2149.77|2141.47|633
1758574800000|2025-09-22 21:00:00|2151.63|2143.33|2150.57|2142.27|2153.16|2144.86|2148.27|2139.97|670
1758575100000|2025-09-22 21:05:00|2150.58|2142.28|2151.45|2143.15|2154.39|2146.09|2149.71|2141.41|571
1758575400000|2025-09-22 21:10:00|2151.44|2143.14|2151.39|2143.09|2153.86|2145.56|2150.55|2142.25|507
1758575700000|2025-09-22 21:15:00|2151.42|2143.12|2154.73|2146.43|2155.41|2147.11|2150.61|2142.31|508
1758576000000|2025-09-22 21:20:00|2154.66|2146.36|2159.22|2150.92|2159.24|2150.94|2154.4|2146.1|326
1758576300000|2025-09-22 21:25:00|2159.07|2150.77|2160.91|2152.61|2162.55|2154.25|2158.89|2150.59|384
1758576600000|2025-09-22 21:30:00|2160.67|2152.37|2163.26|2154.96|2163.6|2155.3|2159.96|2151.66|483
1758576900000|2025-09-22 21:35:00|2163.25|2154.95|2165.63|2157.33|2166.72|2158.42|2162.34|2154.04|437
1758577200000|2025-09-22 21:40:00|2165.56|2157.26|2163.86|2155.56|2165.56|2157.26|2160.66|2152.36|423
1758577500000|2025-09-22 21:45:00|2163.87|2155.57|2160.76|2152.46|2163.91|2155.61|2160.75|2152.45|529
1758577800000|2025-09-22 21:50:00|2160.75|2152.45|2161.57|2153.27|2163.39|2155.09|2160.51|2152.21|410
1758578100000|2025-09-22 21:55:00|2161.62|2153.32|2164|2155.7|2164.69|2156.39|2161.57|2153.27|379
1758578400000|2025-09-22 22:00:00|2163.24|2154.94|2159.33|2151.03|2163.49|2155.19|2157.95|2149.65|573
1758578700000|2025-09-22 22:05:00|2159.51|2151.21|2158.87|2150.57|2161.49|2153.19|2157.37|2149.07|502
1758579000000|2025-09-22 22:10:00|2158.97|2150.67|2162.14|2153.84|2163.41|2155.11|2158.33|2150.03|319
1758579300000|2025-09-22 22:15:00|2162.21|2153.91|2161.65|2153.35|2162.78|2154.48|2159.65|2151.35|339
1758579600000|2025-09-22 22:20:00|2161.54|2153.24|2164.02|2155.72|2165.3|2157|2161.26|2152.96|482
1758579900000|2025-09-22 22:25:00|2164.04|2155.74|2159.21|2150.91|2166.18|2157.88|2158.65|2150.35|417
1758580200000|2025-09-22 22:30:00|2158.97|2150.67|2157.96|2149.66|2159.64|2151.34|2157.3|2149|515
1758580500000|2025-09-22 22:35:00|2158.06|2149.76|2156.08|2147.78|2158.57|2150.27|2155.15|2146.85|376
1758580800000|2025-09-22 22:40:00|2156.06|2147.76|2157.85|2149.55|2158.04|2149.74|2155.57|2147.27|263
1758581100000|2025-09-22 22:45:00|2157.86|2149.56|2156.76|2148.46|2158.04|2149.74|2154.55|2146.25|412
1758581400000|2025-09-22 22:50:00|2156.74|2148.44|2157.05|2148.75|2157.43|2149.13|2154.95|2146.65|435
1758581700000|2025-09-22 22:55:00|2156.91|2148.61|2156.96|2148.66|2158.92|2150.62|2155.65|2147.35|260
1758582000000|2025-09-22 23:00:00|2157.07|2148.77|2157.09|2148.79|2158.49|2150.19|2155.57|2147.27|235
1758582300000|2025-09-22 23:05:00|2157.15|2148.85|2160.44|2152.14|2160.68|2152.38|2156.96|2148.66|380
1758582600000|2025-09-22 23:10:00|2160.2|2151.9|2161.63|2153.33|2161.82|2153.52|2159.67|2151.37|512
1758582900000|2025-09-22 23:15:00|2161.64|2153.34|2163.66|2155.36|2166.87|2158.57|2161.64|2153.34|471
1758583200000|2025-09-22 23:20:00|2163.98|2155.68|2165.56|2157.26|2166.28|2157.98|2163.68|2155.38|287
1758583500000|2025-09-22 23:25:00|2165.46|2157.16|2164.48|2156.18|2167.65|2159.35|2163.9|2155.6|270
1758583800000|2025-09-22 23:30:00|2164.34|2156.04|2164.95|2156.65|2165.45|2157.15|2163.59|2155.29|241
1758584100000|2025-09-22 23:35:00|2166.15|2157.85|2167.18|2158.88|2168.65|2160.35|2164.83|2156.53|465
1758584400000|2025-09-22 23:40:00|2167.09|2158.79|2168.07|2159.77|2169.45|2161.15|2166.46|2158.16|374
1758584700000|2025-09-22 23:45:00|2167.93|2159.63|2171.05|2162.75|2173.15|2164.85|2167.15|2158.85|369
1758585000000|2025-09-22 23:50:00|2170.68|2162.38|2166.81|2158.51|2170.75|2162.45|2165.58|2157.28|588
1758585300000|2025-09-22 23:55:00|2166.83|2158.53|2170.19|2161.89|2171.17|2162.87|2166.62|2158.32|402
1758585600000|2025-09-23 00:00:00|2170.25|2161.95|2173.36|2165.06|2174.46|2166.16|2169.85|2161.55|558
1758585900000|2025-09-23 00:05:00|2173.52|2165.22|2170.48|2162.18|2174.07|2165.77|2169.87|2161.57|535
1758586200000|2025-09-23 00:10:00|2170.4|2162.1|2175.07|2166.77|2175.65|2167.35|2169.54|2161.24|535
1758586500000|2025-09-23 00:15:00|2175.08|2166.78|2176.04|2167.74|2178.75|2170.45|2173.75|2165.45|591
1758586800000|2025-09-23 00:20:00|2176.05|2167.75|2177.9|2169.6|2178.65|2170.35|2175.66|2167.36|705
1758587100000|2025-09-23 00:25:00|2177.66|2169.36|2178.2|2169.9|2180.15|2171.85|2176.93|2168.63|488
1758587400000|2025-09-23 00:30:00|2178.19|2169.89|2173.87|2165.57|2181.79|2173.49|2173.58|2165.28|553
1758587700000|2025-09-23 00:35:00|2173.88|2165.58|2169.6|2161.3|2174.77|2166.47|2168.15|2159.85|622
1758588000000|2025-09-23 00:40:00|2169.38|2161.08|2162.17|2153.87|2169.52|2161.22|2161.4|2153.1|630
1758588300000|2025-09-23 00:45:00|2162.19|2153.89|2166.1|2157.8|2168.26|2159.96|2159.3|2151|742
1758588600000|2025-09-23 00:50:00|2166.08|2157.78|2165.67|2157.37|2166.53|2158.23|2163.32|2155.02|656
1758588900000|2025-09-23 00:55:00|2165.76|2157.46|2163.65|2155.35|2165.76|2157.46|2162.2|2153.9|514
1758589200000|2025-09-23 01:00:00|2163.64|2155.34|2160.99|2152.69|2165.16|2156.86|2159.5|2151.2|416
1758589500000|2025-09-23 01:05:00|2160.74|2152.44|2157.38|2149.08|2162.42|2154.12|2157.33|2149.03|378
1758589800000|2025-09-23 01:10:00|2157.33|2149.03|2155.97|2147.67|2160.95|2152.65|2154.22|2145.92|606
1758590100000|2025-09-23 01:15:00|2156.07|2147.77|2164.64|2156.34|2169.15|2160.85|2154.15|2145.85|585
1758590400000|2025-09-23 01:20:00|2164.62|2156.32|2166.72|2158.42|2168.99|2160.69|2164.53|2156.23|614
1758590700000|2025-09-23 01:25:00|2166.63|2158.33|2167.76|2159.46|2169.05|2160.75|2164|2155.7|570
1758591000000|2025-09-23 01:30:00|2167.74|2159.44|2160.69|2152.39|2168.29|2159.99|2159.96|2151.66|519
1758591300000|2025-09-23 01:35:00|2160.73|2152.43|2161.15|2152.85|2163.31|2155.01|2159.89|2151.59|652
1758591600000|2025-09-23 01:40:00|2161.13|2152.83|2158.97|2150.67|2161.3|2153|2155.87|2147.57|724
1758591900000|2025-09-23 01:45:00|2159.03|2150.73|2162.65|2154.35|2164.15|2155.85|2158.3|2150|497
1758592200000|2025-09-23 01:50:00|2162.64|2154.34|2156.03|2147.73|2162.64|2154.34|2155.36|2147.06|678
1758592500000|2025-09-23 01:55:00|2155.93|2147.63|2152.26|2143.96|2156.44|2148.14|2151.61|2143.31|559
1758592800000|2025-09-23 02:00:00|2152.28|2143.98|2150.83|2142.53|2159.33|2151.03|2149.84|2141.54|756
1758593100000|2025-09-23 02:05:00|2150.88|2142.58|2153.98|2145.68|2155.65|2147.35|2148.93|2140.63|662
1758593400000|2025-09-23 02:10:00|2154.03|2145.73|2155.78|2147.48|2162.28|2153.98|2154.03|2145.73|698
1758593700000|2025-09-23 02:15:00|2155.97|2147.67|2155.04|2146.74|2156.69|2148.39|2153.02|2144.72|673
1758594000000|2025-09-23 02:20:00|2155.06|2146.76|2151.66|2143.36|2157.05|2148.75|2151.49|2143.19|705
1758594300000|2025-09-23 02:25:00|2151.61|2143.31|2147.87|2139.57|2152.92|2144.62|2147.03|2138.73|589
1758594600000|2025-09-23 02:30:00|2147.75|2139.45|2144.44|2136.14|2151.65|2143.35|2142.52|2134.22|823
1758594900000|2025-09-23 02:35:00|2144.48|2136.18|2145.5|2137.2|2148.14|2139.84|2144.48|2136.18|824
1758595200000|2025-09-23 02:40:00|2145.52|2137.22|2143.24|2134.94|2147.11|2138.81|2142.98|2134.68|701
1758595500000|2025-09-23 02:45:00|2143.21|2134.91|2140.68|2132.38|2144.18|2135.88|2138.62|2130.32|605
1758595800000|2025-09-23 02:50:00|2140.7|2132.4|2134.88|2126.58|2143.51|2135.21|2134|2125.7|715
1758596100000|2025-09-23 02:55:00|2134.9|2126.6|2132.8|2124.5|2139.47|2131.17|2131.99|2123.69|871
1758596400000|2025-09-23 03:00:00|2132.78|2124.48|2125.41|2117.11|2134.3|2126|2125.25|2116.95|881
1758596700000|2025-09-23 03:05:00|2125.39|2117.09|2125.87|2117.57|2127.47|2119.17|2123.15|2114.85|826
1758597000000|2025-09-23 03:10:00|2126.15|2117.85|2134.04|2125.74|2135.16|2126.86|2122.95|2114.65|778
1758597300000|2025-09-23 03:15:00|2134.06|2125.76|2150.07|2141.77|2153.45|2145.15|2133.89|2125.59|849
1758597600000|2025-09-23 03:20:00|2150.1|2141.8|2152.47|2144.17|2157.13|2148.83|2149.51|2141.21|824
1758597900000|2025-09-23 03:25:00|2152.46|2144.16|2162.59|2154.29|2163.83|2155.53|2151.57|2143.27|848
1758598200000|2025-09-23 03:30:00|2162.51|2154.21|2175.79|2167.49|2180.15|2171.85|2162.42|2154.12|877
1758598500000|2025-09-23 03:35:00|2175.66|2167.36|2166.9|2158.6|2175.67|2167.37|2166.1|2157.8|934
1758598800000|2025-09-23 03:40:00|2166.64|2158.34|2166.5|2158.2|2173.99|2165.69|2164.95|2156.65|804
1758599100000|2025-09-23 03:45:00|2166.6|2158.3|2167.64|2159.34|2170.05|2161.75|2163.65|2155.35|816
1758599400000|2025-09-23 03:50:00|2167.89|2159.59|2164.68|2156.38|2169.25|2160.95|2163.85|2155.55|588
1758599700000|2025-09-23 03:55:00|2164.75|2156.45|2161.59|2153.29|2164.95|2156.65|2161.07|2152.77|509
1758600000000|2025-09-23 04:00:00|2161.61|2153.31|2164.23|2155.93|2166.38|2158.08|2161.59|2153.29|564
1758600300000|2025-09-23 04:05:00|2164.11|2155.81|2157.23|2148.93|2165.13|2156.83|2156.29|2147.99|580
1758600600000|2025-09-23 04:10:00|2157.19|2148.89|2156.54|2148.24|2157.75|2149.45|2155.52|2147.22|606
1758600900000|2025-09-23 04:15:00|2156.63|2148.33|2156.32|2148.02|2156.98|2148.68|2153.13|2144.83|573
1758601200000|2025-09-23 04:20:00|2156.27|2147.97|2151.57|2143.27|2156.56|2148.26|2150.24|2141.94|614
1758601500000|2025-09-23 04:25:00|2151.43|2143.13|2147.23|2138.93|2152.25|2143.95|2146.63|2138.33|440
1758601800000|2025-09-23 04:30:00|2147.32|2139.02|2143.95|2135.65|2148.43|2140.13|2141.12|2132.82|800
1758602100000|2025-09-23 04:35:00|2144.3|2136|2149.94|2141.64|2150.62|2142.32|2143.75|2135.45|655
1758602400000|2025-09-23 04:40:00|2150.02|2141.72|2149.49|2141.19|2153.55|2145.25|2147.06|2138.76|802
1758602700000|2025-09-23 04:45:00|2149.67|2141.37|2148.65|2140.35|2149.67|2141.37|2143.5|2135.2|578
1758603000000|2025-09-23 04:50:00|2148.54|2140.24|2152.79|2144.49|2153.26|2144.96|2147.85|2139.55|495
1758603300000|2025-09-23 04:55:00|2151.74|2143.44|2150.64|2142.34|2152.52|2144.22|2150.07|2141.77|556
1758603600000|2025-09-23 05:00:00|2150.57|2142.27|2147.15|2138.85|2152.46|2144.16|2147.05|2138.75|620
1758603900000|2025-09-23 05:05:00|2147.19|2138.89|2148.33|2140.03|2148.65|2140.35|2143.5|2135.2|652
1758604200000|2025-09-23 05:10:00|2148.12|2139.82|2155.27|2146.97|2157.03|2148.73|2147.23|2138.93|846
1758604500000|2025-09-23 05:15:00|2156.02|2147.72|2149.97|2141.67|2157.42|2149.12|2149.03|2140.73|824
1758604800000|2025-09-23 05:20:00|2149.98|2141.68|2154.24|2145.94|2154.65|2146.35|2149.83|2141.53|669
1758605100000|2025-09-23 05:25:00|2154.59|2146.29|2156.65|2148.35|2158.89|2150.59|2153.83|2145.53|664
1758605400000|2025-09-23 05:30:00|2156.64|2148.34|2171.03|2162.73|2171.03|2162.73|2156.61|2148.31|613
1758605700000|2025-09-23 05:35:00|2170.47|2162.17|2164.65|2156.35|2170.48|2162.18|2163.88|2155.58|779
1758606000000|2025-09-23 05:40:00|2164.55|2156.25|2163.94|2155.64|2168.56|2160.26|2163.82|2155.52|760
1758606300000|2025-09-23 05:45:00|2163.96|2155.66|2160.92|2152.62|2169.65|2161.35|2160.92|2152.62|754
1758606600000|2025-09-23 05:50:00|2161.42|2153.12|2156.29|2147.99|2162.88|2154.58|2155.6|2147.3|759
1758606900000|2025-09-23 05:55:00|2156.3|2148|2155.66|2147.36|2157.63|2149.33|2155.44|2147.14|686
1758607200000|2025-09-23 06:00:00|2155.63|2147.33|2156.39|2148.09|2158.84|2150.54|2154.57|2146.27|727
1758607500000|2025-09-23 06:05:00|2156.11|2147.81|2166.75|2158.45|2167.65|2159.35|2155.33|2147.03|631
1758607800000|2025-09-23 06:10:00|2167.5|2159.2|2174.46|2166.16|2174.66|2166.36|2165.91|2157.61|504
1758608100000|2025-09-23 06:15:00|2174.58|2166.28|2175.11|2166.81|2177.65|2169.35|2171.38|2163.08|513
1758608400000|2025-09-23 06:20:00|2175.15|2166.85|2177.48|2169.18|2178.79|2170.49|2174.92|2166.62|615
1758608700000|2025-09-23 06:25:00|2177.54|2169.24|2178.97|2170.67|2180.41|2172.11|2176.02|2167.72|463
1758609000000|2025-09-23 06:30:00|2178.99|2170.69|2184.52|2176.22|2185.14|2176.84|2178.65|2170.35|576
1758609300000|2025-09-23 06:35:00|2184.5|2176.2|2189.57|2181.27|2191.57|2183.27|2184.5|2176.2|807
1758609600000|2025-09-23 06:40:00|2188.97|2180.67|2185.77|2177.47|2189.41|2181.11|2180.78|2172.48|697
1758609900000|2025-09-23 06:45:00|2186.01|2177.71|2190.53|2182.23|2190.62|2182.32|2179.99|2171.69|771
1758610200000|2025-09-23 06:50:00|2190.51|2182.21|2189.77|2181.47|2190.64|2182.34|2185.12|2176.82|724
1758610500000|2025-09-23 06:55:00|2189.75|2181.45|2190.59|2182.29|2191.77|2183.47|2189.11|2180.81|575
1758610800000|2025-09-23 07:00:00|2190.82|2182.52|2186.94|2178.64|2190.82|2182.52|2185.79|2177.49|573
1758611100000|2025-09-23 07:05:00|2186.84|2178.54|2185.11|2176.81|2189.52|2181.22|2183.87|2175.57|614
1758611400000|2025-09-23 07:10:00|2185|2176.7|2186.27|2177.97|2190.49|2182.19|2184.82|2176.52|569
1758611700000|2025-09-23 07:15:00|2186.24|2177.94|2184.68|2176.38|2186.74|2178.44|2183.73|2175.43|667
1758612000000|2025-09-23 07:20:00|2184.54|2176.24|2192.1|2183.8|2193.65|2185.35|2184|2175.7|678
1758612300000|2025-09-23 07:25:00|2192.14|2183.84|2187.35|2179.05|2193.35|2185.05|2186.95|2178.65|755
1758612600000|2025-09-23 07:30:00|2187.22|2178.92|2184.71|2176.41|2188.14|2179.84|2181.97|2173.67|809
1758612900000|2025-09-23 07:35:00|2184.78|2176.48|2184.76|2176.46|2188.69|2180.39|2183.31|2175.01|787
1758613200000|2025-09-23 07:40:00|2184.74|2176.44|2185.13|2176.83|2189.06|2180.76|2184.44|2176.14|726
1758613500000|2025-09-23 07:45:00|2185.15|2176.85|2185.96|2177.66|2189.2|2180.9|2184.87|2176.57|743
1758613800000|2025-09-23 07:50:00|2185.92|2177.62|2184.49|2176.19|2187.79|2179.49|2182.5|2174.2|667
1758614100000|2025-09-23 07:55:00|2184.43|2176.13|2184.76|2176.46|2188.65|2180.35|2183.38|2175.08|656
1758614400000|2025-09-23 08:00:00|2184.78|2176.48|2183.92|2175.62|2190.22|2181.92|2183.65|2175.35|860
1758614700000|2025-09-23 08:05:00|2183.96|2175.66|2188.02|2179.72|2190.74|2182.44|2180.11|2171.81|792
1758615000000|2025-09-23 08:10:00|2188.09|2179.79|2185.7|2177.4|2191.76|2183.46|2185.18|2176.88|691
1758615300000|2025-09-23 08:15:00|2185.37|2177.07|2187.75|2179.45|2189.04|2180.74|2183.07|2174.77|828
1758615600000|2025-09-23 08:20:00|2187.73|2179.43|2187.86|2179.56|2188.85|2180.55|2183.15|2174.85|652
1758615900000|2025-09-23 08:25:00|2187.87|2179.57|2183.21|2174.91|2189.43|2181.13|2183.03|2174.73|653
1758616200000|2025-09-23 08:30:00|2183.33|2175.03|2178.6|2170.3|2183.84|2175.54|2176.5|2168.2|621
1758616500000|2025-09-23 08:35:00|2178.72|2170.42|2183.43|2175.13|2184.03|2175.73|2177.74|2169.44|794
1758616800000|2025-09-23 08:40:00|2183.57|2175.27|2187.08|2178.78|2187.09|2178.79|2182.87|2174.57|487
1758617100000|2025-09-23 08:45:00|2187.07|2178.77|2183.59|2175.29|2187.98|2179.68|2182.1|2173.8|661
1758617400000|2025-09-23 08:50:00|2183.6|2175.3|2184.03|2175.73|2186.16|2177.86|2181.89|2173.59|630
1758617700000|2025-09-23 08:55:00|2184.07|2175.77|2184.73|2176.43|2186.16|2177.86|2183.1|2174.8|547
1758618000000|2025-09-23 09:00:00|2184.62|2176.32|2181.94|2173.64|2185.07|2176.77|2179.87|2171.57|602
1758618300000|2025-09-23 09:05:00|2182.01|2173.71|2187.17|2178.87|2188.72|2180.42|2181.09|2172.79|663
1758618600000|2025-09-23 09:10:00|2187.56|2179.26|2191.26|2182.96|2193.65|2185.35|2186.63|2178.33|590
1758618900000|2025-09-23 09:15:00|2191.15|2182.85|2186.04|2177.74|2191.15|2182.85|2184.32|2176.02|736
1758619200000|2025-09-23 09:20:00|2186.05|2177.75|2181.69|2173.39|2188.91|2180.61|2181.4|2173.1|758
1758619500000|2025-09-23 09:25:00|2181.74|2173.44|2181.97|2173.67|2182.38|2174.08|2178.33|2170.03|537
1758619800000|2025-09-23 09:30:00|2181.91|2173.61|2179.54|2171.24|2183.04|2174.74|2177.38|2169.08|702
1758620100000|2025-09-23 09:35:00|2179.42|2171.12|2182.64|2174.34|2183.74|2175.44|2178.26|2169.96|666
1758620400000|2025-09-23 09:40:00|2182.65|2174.35|2180.26|2171.96|2183.78|2175.48|2180.05|2171.75|401
1758620700000|2025-09-23 09:45:00|2180.22|2171.92|2176.51|2168.21|2180.83|2172.53|2173.63|2165.33|649
1758621000000|2025-09-23 09:50:00|2176.53|2168.23|2181.95|2173.65|2183.65|2175.35|2176.53|2168.23|729
1758621300000|2025-09-23 09:55:00|2181.94|2173.64|2182.58|2174.28|2183.65|2175.35|2181.38|2173.08|424
1758621600000|2025-09-23 10:00:00|2182.64|2174.34|2185.29|2176.99|2186.65|2178.35|2181.24|2172.94|405
1758621900000|2025-09-23 10:05:00|2185.31|2177.01|2185.8|2177.5|2186.93|2178.63|2183|2174.7|664
1758622200000|2025-09-23 10:10:00|2185.82|2177.52|2184.9|2176.6|2187.8|2179.5|2184.77|2176.47|477
1758622500000|2025-09-23 10:15:00|2185.16|2176.86|2180.58|2172.28|2188.29|2179.99|2180.55|2172.25|668
1758622800000|2025-09-23 10:20:00|2180.55|2172.25|2187.75|2179.45|2188.3|2180|2178.52|2170.22|608
1758623100000|2025-09-23 10:25:00|2187.77|2179.47|2184.46|2176.16|2190.65|2182.35|2183.65|2175.35|515
1758623400000|2025-09-23 10:30:00|2184.47|2176.17|2186.9|2178.6|2187.05|2178.75|2182.5|2174.2|741
1758623700000|2025-09-23 10:35:00|2186.98|2178.68|2181.8|2173.5|2187.33|2179.03|2181.11|2172.81|642
1758624000000|2025-09-23 10:40:00|2181.71|2173.41|2181.85|2173.55|2182.92|2174.62|2179.2|2170.9|552
1758624300000|2025-09-23 10:45:00|2181.88|2173.58|2184.83|2176.53|2185.65|2177.35|2181.58|2173.28|505
1758624600000|2025-09-23 10:50:00|2184.88|2176.58|2187.96|2179.66|2188.65|2180.35|2184.71|2176.41|548
1758624900000|2025-09-23 10:55:00|2187.97|2179.67|2188.32|2180.02|2188.88|2180.58|2186.65|2178.35|358
1758625200000|2025-09-23 11:00:00|2188.08|2179.78|2183.15|2174.85|2188.57|2180.27|2182.88|2174.58|605
1758625500000|2025-09-23 11:05:00|2183.09|2174.79|2178.96|2170.66|2183.65|2175.35|2176.51|2168.21|511
1758625800000|2025-09-23 11:10:00|2178.98|2170.68|2176.11|2167.81|2179.05|2170.75|2175.17|2166.87|601
1758626100000|2025-09-23 11:15:00|2176.09|2167.79|2177.14|2168.84|2179.33|2171.03|2174.86|2166.56|731
1758626400000|2025-09-23 11:20:00|2177.02|2168.72|2177.74|2169.44|2179.34|2171.04|2175.97|2167.67|739
1758626700000|2025-09-23 11:25:00|2177.91|2169.61|2179.73|2171.43|2181.46|2173.16|2176.57|2168.27|581
1758627000000|2025-09-23 11:30:00|2179.84|2171.54|2180.91|2172.61|2182|2173.7|2177.48|2169.18|619
1758627300000|2025-09-23 11:35:00|2180.93|2172.63|2185.29|2176.99|2186.18|2177.88|2180.91|2172.61|566
1758627600000|2025-09-23 11:40:00|2185.36|2177.06|2188.29|2179.99|2189.35|2181.05|2185.17|2176.87|520
1758627900000|2025-09-23 11:45:00|2188.31|2180.01|2185.29|2176.99|2190.65|2182.35|2184.28|2175.98|603
1758628200000|2025-09-23 11:50:00|2185.3|2177|2184.14|2175.84|2187.65|2179.35|2183.17|2174.87|594
1758628500000|2025-09-23 11:55:00|2184.24|2175.94|2183.73|2175.43|2185.49|2177.19|2182.99|2174.69|607
1758628800000|2025-09-23 12:00:00|2183.43|2175.13|2186.43|2178.13|2188.29|2179.99|2181.15|2172.85|561
1758629100000|2025-09-23 12:05:00|2186.55|2178.25|2184.69|2176.39|2189.49|2181.19|2184.55|2176.25|511
1758629400000|2025-09-23 12:10:00|2184.6|2176.3|2192.41|2184.11|2192.8|2184.5|2184.26|2175.96|474
1758629700000|2025-09-23 12:15:00|2192.45|2184.15|2193.09|2184.79|2197.15|2188.85|2192|2183.7|490
1758630000000|2025-09-23 12:20:00|2192.97|2184.67|2184.77|2176.47|2193.09|2184.79|2184.5|2176.2|627
1758630300000|2025-09-23 12:25:00|2184.79|2176.49|2186.77|2178.47|2188.18|2179.88|2184.06|2175.76|584
1758630600000|2025-09-23 12:30:00|2186.71|2178.41|2184.77|2176.47|2188.44|2180.14|2182.87|2174.57|736
1758630900000|2025-09-23 12:35:00|2184.66|2176.36|2189.09|2180.79|2190.56|2182.26|2182.65|2174.35|591
1758631200000|2025-09-23 12:40:00|2189.17|2180.87|2189.33|2181.03|2190.25|2181.95|2185.68|2177.38|629
1758631500000|2025-09-23 12:45:00|2189.39|2181.09|2194.49|2186.19|2194.72|2186.42|2189.33|2181.03|680
1758631800000|2025-09-23 12:50:00|2194.52|2186.22|2188.95|2180.65|2194.52|2186.22|2188.34|2180.04|796
1758632100000|2025-09-23 12:55:00|2188.97|2180.67|2190.56|2182.26|2191.59|2183.29|2187.43|2179.13|557
1758632400000|2025-09-23 13:00:00|2190.46|2182.16|2186.65|2178.35|2190.91|2182.61|2185.82|2177.52|646
1758632700000|2025-09-23 13:05:00|2186.52|2178.22|2189.56|2181.26|2190.71|2182.41|2184.54|2176.24|721
1758633000000|2025-09-23 13:10:00|2189.69|2181.39|2185.55|2177.25|2189.69|2181.39|2185.55|2177.25|503
1758633300000|2025-09-23 13:15:00|2185.5|2177.2|2180.57|2172.27|2185.5|2177.2|2180.07|2171.77|446
1758633600000|2025-09-23 13:20:00|2180.55|2172.25|2182.03|2173.73|2183.65|2175.35|2180.06|2171.76|621
1758633900000|2025-09-23 13:25:00|2182.05|2173.75|2184.43|2176.13|2186.38|2178.08|2181.37|2173.07|630
1758634200000|2025-09-23 13:30:00|2184.28|2175.98|2188.75|2180.45|2189.17|2180.87|2181.47|2173.17|946
1758634500000|2025-09-23 13:35:00|2188.85|2180.55|2190|2181.7|2192.82|2184.52|2180.25|2171.95|907
1758634800000|2025-09-23 13:40:00|2190.11|2181.81|2181.25|2172.95|2192.29|2183.99|2178.74|2170.44|997
1758635100000|2025-09-23 13:45:00|2181.26|2172.96|2191.94|2183.64|2194.65|2186.35|2177.43|2169.13|927
1758635400000|2025-09-23 13:50:00|2191.95|2183.65|2189.3|2181|2196.78|2188.48|2187.82|2179.52|962
1758635700000|2025-09-23 13:55:00|2189.22|2180.92|2188.13|2179.83|2193.63|2185.33|2187.5|2179.2|920
1758636000000|2025-09-23 14:00:00|2188.05|2179.75|2192.69|2184.39|2194.09|2185.79|2186.53|2178.23|856
1758636300000|2025-09-23 14:05:00|2192.58|2184.28|2204.31|2196.01|2204.55|2196.25|2189.88|2181.58|854
1758636600000|2025-09-23 14:10:00|2203.88|2195.58|2200|2191.7|2209.65|2201.35|2195.55|2187.25|856
1758636900000|2025-09-23 14:15:00|2200.26|2191.96|2195.83|2187.53|2201.65|2193.35|2193.89|2185.59|731
1758637200000|2025-09-23 14:20:00|2196.05|2187.75|2193.41|2185.11|2198.7|2190.4|2192.55|2184.25|852
1758637500000|2025-09-23 14:25:00|2193.4|2185.1|2197.12|2188.82|2197.64|2189.34|2191.65|2183.35|681
1758637800000|2025-09-23 14:30:00|2197.02|2188.72|2188.59|2180.29|2199.25|2190.95|2187.28|2178.98|788
1758638100000|2025-09-23 14:35:00|2188.55|2180.25|2191.14|2182.84|2192.15|2183.85|2183.23|2174.93|917
1758638400000|2025-09-23 14:40:00|2191.17|2182.87|2195.56|2187.26|2199.78|2191.48|2189.57|2181.27|774
1758638700000|2025-09-23 14:45:00|2195.68|2187.38|2189.55|2181.25|2198.06|2189.76|2188.07|2179.77|893
1758639000000|2025-09-23 14:50:00|2189.63|2181.33|2192.3|2184|2192.6|2184.3|2186.61|2178.31|765
1758639300000|2025-09-23 14:55:00|2192.31|2184.01|2190.32|2182.02|2197.81|2189.51|2190.25|2181.95|683
1758639600000|2025-09-23 15:00:00|2190.33|2182.03|2186.66|2178.36|2191.54|2183.24|2179.51|2171.21|889
1758639900000|2025-09-23 15:05:00|2186.77|2178.47|2194.65|2186.35|2196.24|2187.94|2186.77|2178.47|805
1758640200000|2025-09-23 15:10:00|2194.73|2186.43|2199.02|2190.72|2206.48|2198.18|2194.58|2186.28|756
1758640500000|2025-09-23 15:15:00|2199.15|2190.85|2193.34|2185.04|2199.37|2191.07|2192.94|2184.64|700
1758640800000|2025-09-23 15:20:00|2193.33|2185.03|2198.42|2190.12|2198.49|2190.19|2187.99|2179.69|766
1758641100000|2025-09-23 15:25:00|2198.49|2190.19|2197.15|2188.85|2200.27|2191.97|2195.81|2187.51|844
1758641400000|2025-09-23 15:30:00|2196.99|2188.69|2192.91|2184.61|2197.35|2189.05|2190.62|2182.32|714
1758641700000|2025-09-23 15:35:00|2192.85|2184.55|2194.48|2186.18|2196.65|2188.35|2191.72|2183.42|729
1758642000000|2025-09-23 15:40:00|2194.49|2186.19|2188.04|2179.74|2194.49|2186.19|2186.65|2178.35|769
1758642300000|2025-09-23 15:45:00|2187.89|2179.59|2187.89|2179.59|2189.67|2181.37|2187.04|2178.74|558
1758642600000|2025-09-23 15:50:00|2187.8|2179.5|2190.17|2181.87|2196.49|2188.19|2187.63|2179.33|714
1758642900000|2025-09-23 15:55:00|2190.12|2181.82|2190.89|2182.59|2191.81|2183.51|2187.8|2179.5|760
1758643200000|2025-09-23 16:00:00|2190.82|2182.52|2189.69|2181.39|2196.26|2187.96|2188.74|2180.44|698
1758643500000|2025-09-23 16:05:00|2189.68|2181.38|2181.7|2173.4|2189.99|2181.69|2181.31|2173.01|618
1758643800000|2025-09-23 16:10:00|2181.72|2173.42|2186.98|2178.68|2187.25|2178.95|2180.13|2171.83|749
1758644100000|2025-09-23 16:15:00|2187.08|2178.78|2194.84|2186.54|2194.84|2186.54|2186.05|2177.75|722
1758644400000|2025-09-23 16:20:00|2194.85|2186.55|2189.59|2181.29|2196.39|2188.09|2188.15|2179.85|679
1758644700000|2025-09-23 16:25:00|2189.57|2181.27|2192.04|2183.74|2195.06|2186.76|2189.57|2181.27|751
1758645000000|2025-09-23 16:30:00|2191.96|2183.66|2189.59|2181.29|2192.93|2184.63|2185.9|2177.6|764
1758645300000|2025-09-23 16:35:00|2189.58|2181.28|2187.53|2179.23|2190.59|2182.29|2181.11|2172.81|952
1758645600000|2025-09-23 16:40:00|2187.54|2179.24|2184.99|2176.69|2188.53|2180.23|2183.05|2174.75|811
1758645900000|2025-09-23 16:45:00|2185.09|2176.79|2190.05|2181.75|2191.65|2183.35|2184.81|2176.51|772
1758646200000|2025-09-23 16:50:00|2190.55|2182.25|2199.15|2190.85|2204.16|2195.86|2188.05|2179.75|761
1758646500000|2025-09-23 16:55:00|2199.02|2190.72|2202.12|2193.82|2203.32|2195.02|2194.73|2186.43|743
1758646800000|2025-09-23 17:00:00|2202.06|2193.76|2192.35|2184.05|2203.25|2194.95|2191.37|2183.07|887
1758647100000|2025-09-23 17:05:00|2192.41|2184.11|2192.24|2183.94|2195.71|2187.41|2191.15|2182.85|781
1758647400000|2025-09-23 17:10:00|2191.98|2183.68|2189.04|2180.74|2192.32|2184.02|2186.91|2178.61|742
1758647700000|2025-09-23 17:15:00|2189.05|2180.75|2191.55|2183.25|2192.59|2184.29|2187.41|2179.11|570
1758648000000|2025-09-23 17:20:00|2191.73|2183.43|2194.12|2185.82|2195.75|2187.45|2191.16|2182.86|563
1758648300000|2025-09-23 17:25:00|2194.33|2186.03|2189.18|2180.88|2194.33|2186.03|2188.65|2180.35|757
1758648600000|2025-09-23 17:30:00|2189.31|2181.01|2180.85|2172.55|2189.41|2181.11|2180.8|2172.5|707
1758648900000|2025-09-23 17:35:00|2181.01|2172.71|2176.76|2168.46|2181.56|2173.26|2176.37|2168.07|779
1758649200000|2025-09-23 17:40:00|2177.25|2168.95|2172.36|2164.06|2178.09|2169.79|2170.38|2162.08|833
1758649500000|2025-09-23 17:45:00|2172.4|2164.1|2180.19|2171.89|2183.08|2174.78|2171.63|2163.33|856
1758649800000|2025-09-23 17:50:00|2180.21|2171.91|2176.31|2168.01|2182.47|2174.17|2174.83|2166.53|773
1758650100000|2025-09-23 17:55:00|2176.37|2168.07|2174.92|2166.62|2177.33|2169.03|2169.53|2161.23|740
1758650400000|2025-09-23 18:00:00|2174.96|2166.66|2172.29|2163.99|2179.75|2171.45|2170.83|2162.53|855
1758650700000|2025-09-23 18:05:00|2172.4|2164.1|2178.51|2170.21|2180.72|2172.42|2171.54|2163.24|831
1758651000000|2025-09-23 18:10:00|2178.48|2170.18|2177.09|2168.79|2179.87|2171.57|2173.57|2165.27|872
1758651300000|2025-09-23 18:15:00|2177.2|2168.9|2172.31|2164.01|2178.38|2170.08|2171.45|2163.15|749
1758651600000|2025-09-23 18:20:00|2172.3|2164|2173.13|2164.83|2175.65|2167.35|2167.3|2159|752
1758651900000|2025-09-23 18:25:00|2173.14|2164.84|2175.5|2167.2|2179.65|2171.35|2173.14|2164.84|791
1758652200000|2025-09-23 18:30:00|2175.45|2167.15|2177.32|2169.02|2180.59|2172.29|2172.14|2163.84|680
1758652500000|2025-09-23 18:35:00|2177.3|2169|2172.32|2164.02|2177.36|2169.06|2171.13|2162.83|715
1758652800000|2025-09-23 18:40:00|2172.33|2164.03|2169.25|2160.95|2174.55|2166.25|2168.27|2159.97|604
1758653100000|2025-09-23 18:45:00|2169.27|2160.97|2166.74|2158.44|2170.65|2162.35|2166.68|2158.38|573
1758653400000|2025-09-23 18:50:00|2166.73|2158.43|2164.05|2155.75|2167.46|2159.16|2162.32|2154.02|683
1758653700000|2025-09-23 18:55:00|2163.79|2155.49|2167.54|2159.24|2168.77|2160.47|2162.34|2154.04|667
1758654000000|2025-09-23 19:00:00|2167.5|2159.2|2176.34|2168.04|2178.4|2170.1|2167.46|2159.16|792
1758654300000|2025-09-23 19:05:00|2176.22|2167.92|2179.55|2171.25|2184.17|2175.87|2176.12|2167.82|737
1758654600000|2025-09-23 19:10:00|2178.96|2170.66|2182.06|2173.76|2185.65|2177.35|2178.96|2170.66|697
1758654900000|2025-09-23 19:15:00|2181.99|2173.69|2189.51|2181.21|2190.67|2182.37|2180.27|2171.97|663
1758655200000|2025-09-23 19:20:00|2189.52|2181.22|2183.06|2174.76|2189.52|2181.22|2182.64|2174.34|663
1758655500000|2025-09-23 19:25:00|2182.97|2174.67|2175.32|2167.02|2183.63|2175.33|2174.13|2165.83|673
1758655800000|2025-09-23 19:30:00|2175.31|2167.01|2172.36|2164.06|2176.27|2167.97|2171.33|2163.03|624
1758656100000|2025-09-23 19:35:00|2172.06|2163.76|2170.29|2161.99|2172.47|2164.17|2166.14|2157.84|611
1758656400000|2025-09-23 19:40:00|2170.28|2161.98|2167.35|2159.05|2172.54|2164.24|2166.78|2158.48|706
1758656700000|2025-09-23 19:45:00|2167.37|2159.07|2160.84|2152.54|2168.57|2160.27|2160.04|2151.74|738
1758657000000|2025-09-23 19:50:00|2160.81|2152.51|2162.93|2154.63|2164.1|2155.8|2158.45|2150.15|777
1758657300000|2025-09-23 19:55:00|2162.97|2154.67|2161.98|2153.68|2164.56|2156.26|2159.55|2151.25|793
1758657600000|2025-09-23 20:00:00|2161.89|2153.59|2168.02|2159.72|2170.57|2162.27|2161.08|2152.78|690
1758657900000|2025-09-23 20:05:00|2167.91|2159.61|2166.17|2157.87|2170.47|2162.17|2163.9|2155.6|763
1758658200000|2025-09-23 20:10:00|2166.27|2157.97|2167.23|2158.93|2173.15|2164.85|2166.27|2157.97|606
1758658500000|2025-09-23 20:15:00|2167.14|2158.84|2162.16|2153.86|2168.65|2160.35|2161.31|2153.01|624
1758658800000|2025-09-23 20:20:00|2162.21|2153.91|2158.3|2150|2162.81|2154.51|2157.4|2149.1|697
1758659100000|2025-09-23 20:25:00|2158.45|2150.15|2158.36|2150.06|2161.67|2153.37|2157.65|2149.35|495
1758659400000|2025-09-23 20:30:00|2158.34|2150.04|2154.28|2145.98|2162.41|2154.11|2154.28|2145.98|621
1758659700000|2025-09-23 20:35:00|2154.34|2146.04|2167.23|2158.93|2167.28|2158.98|2152.44|2144.14|723
1758660000000|2025-09-23 20:40:00|2167.47|2159.17|2169.15|2160.85|2170.57|2162.27|2165.47|2157.17|642
1758660300000|2025-09-23 20:45:00|2169.14|2160.84|2168.13|2159.83|2171.58|2163.28|2166.21|2157.91|570
1758660600000|2025-09-23 20:50:00|2168.1|2159.8|2169.24|2160.94|2170.11|2161.81|2165.92|2157.62|484
1758660900000|2025-09-23 20:55:00|2169.29|2160.99|2178.38|2170.08|2178.46|2170.16|2169.13|2160.83|401
1758661200000|2025-09-23 21:00:00|2178.43|2170.13|2176.68|2168.38|2178.55|2170.25|2175.46|2167.16|623
1758661500000|2025-09-23 21:05:00|2176.66|2168.36|2171.48|2163.18|2177.56|2169.26|2169.54|2161.24|446
1758661800000|2025-09-23 21:10:00|2171.52|2163.22|2171.56|2163.26|2171.58|2163.28|2168.21|2159.91|450
1758662100000|2025-09-23 21:15:00|2171.55|2163.25|2171.46|2163.16|2173.67|2165.37|2168.69|2160.39|581
1758662400000|2025-09-23 21:20:00|2171.45|2163.15|2173.54|2165.24|2173.57|2165.27|2170.44|2162.14|567
1758662700000|2025-09-23 21:25:00|2173.55|2165.25|2179.69|2171.39|2180.37|2172.07|2173.51|2165.21|415
1758663000000|2025-09-23 21:30:00|2179.67|2171.37|2181.71|2173.41|2184.05|2175.75|2178.82|2170.52|370
1758663300000|2025-09-23 21:35:00|2181.55|2173.25|2182.49|2174.19|2183.73|2175.43|2181.04|2172.74|340
1758663600000|2025-09-23 21:40:00|2182.52|2174.22|2185.85|2177.55|2186.37|2178.07|2182.37|2174.07|349
1758663900000|2025-09-23 21:45:00|2185.87|2177.57|2182.77|2174.47|2186.51|2178.21|2182.77|2174.47|169
1758664200000|2025-09-23 21:50:00|2182.78|2174.48|2181.82|2173.52|2182.79|2174.49|2181.25|2172.95|204
1758664500000|2025-09-23 21:55:00|2181.86|2173.56|2180.64|2172.34|2181.99|2173.69|2179.4|2171.1|405
1758664800000|2025-09-23 22:00:00|2180.54|2172.24|2178.15|2169.85|2180.64|2172.34|2174.33|2166.03|460
1758665100000|2025-09-23 22:05:00|2178.48|2170.18|2178.2|2169.9|2181.54|2173.24|2177.13|2168.83|446
1758665400000|2025-09-23 22:10:00|2178.19|2169.89|2178.1|2169.8|2182.41|2174.11|2177.01|2168.71|400
1758665700000|2025-09-23 22:15:00|2178.06|2169.76|2173.57|2165.27|2179.65|2171.35|2173|2164.7|297
1758666000000|2025-09-23 22:20:00|2173.54|2165.24|2171.25|2162.95|2175.54|2167.24|2170.95|2162.65|322
1758666300000|2025-09-23 22:25:00|2171.16|2162.86|2167.18|2158.88|2171.25|2162.95|2166.01|2157.71|401
1758666600000|2025-09-23 22:30:00|2167.23|2158.93|2176.65|2168.35|2176.65|2168.35|2167.02|2158.72|456
1758666900000|2025-09-23 22:35:00|2176.15|2167.85|2179.18|2170.88|2180.53|2172.23|2175.9|2167.6|302
1758667200000|2025-09-23 22:40:00|2179.17|2170.87|2177.04|2168.74|2179.92|2171.62|2176.08|2167.78|299
1758667500000|2025-09-23 22:45:00|2177.07|2168.77|2176.1|2167.8|2177.65|2169.35|2173.44|2165.14|399
1758667800000|2025-09-23 22:50:00|2176.09|2167.79|2173.32|2165.02|2176.53|2168.23|2172.24|2163.94|482
1758668100000|2025-09-23 22:55:00|2173.31|2165.01|2174.02|2165.72|2177.08|2168.78|2173.23|2164.93|415
1758668400000|2025-09-23 23:00:00|2174.01|2165.71|2172.11|2163.81|2174.99|2166.69|2169.17|2160.87|421
1758668700000|2025-09-23 23:05:00|2172.1|2163.8|2177.08|2168.78|2177.65|2169.35|2172.07|2163.77|520
1758669000000|2025-09-23 23:10:00|2177.4|2169.1|2172.11|2163.81|2177.52|2169.22|2171.87|2163.57|339
1758669300000|2025-09-23 23:15:00|2172.18|2163.88|2165.7|2157.4|2173.57|2165.27|2165.27|2156.97|374
1758669600000|2025-09-23 23:20:00|2165.63|2157.33|2160.85|2152.55|2165.7|2157.4|2160.34|2152.04|398
1758669900000|2025-09-23 23:25:00|2161.37|2153.07|2158.98|2150.68|2162.65|2154.35|2158.1|2149.8|518
1758670200000|2025-09-23 23:30:00|2159.55|2151.25|2163.05|2154.75|2163.56|2155.26|2158.97|2150.67|508
1758670500000|2025-09-23 23:35:00|2163.06|2154.76|2168.01|2159.71|2169.57|2161.27|2163.01|2154.71|384
1758670800000|2025-09-23 23:40:00|2168.03|2159.73|2164.27|2155.97|2169.55|2161.25|2163.11|2154.81|351
1758671100000|2025-09-23 23:45:00|2164.28|2155.98|2163.03|2154.73|2164.65|2156.35|2162.65|2154.35|366
1758671400000|2025-09-23 23:50:00|2163.05|2154.75|2158.8|2150.5|2163.15|2154.85|2158.48|2150.18|230
1758671700000|2025-09-23 23:55:00|2158.72|2150.42|2155.93|2147.63|2159.35|2151.05|2155.4|2147.1|203
1758672000000|2025-09-24 00:00:00|2155.95|2147.65|2157.28|2148.98|2159.65|2151.35|2155.93|2147.63|554
1758672300000|2025-09-24 00:05:00|2157.32|2149.02|2154.27|2145.97|2158.65|2150.35|2153.63|2145.33|489
1758672600000|2025-09-24 00:10:00|2154.31|2146.01|2159.08|2150.78|2160.96|2152.66|2154.15|2145.85|533
1758672900000|2025-09-24 00:15:00|2159.09|2150.79|2165.15|2156.85|2165.52|2157.22|2159.05|2150.75|522
1758673200000|2025-09-24 00:20:00|2165.35|2157.05|2168.05|2159.75|2172.65|2164.35|2165.25|2156.95|629
1758673500000|2025-09-24 00:25:00|2168.06|2159.76|2167.09|2158.79|2169.97|2161.67|2165.61|2157.31|494
1758673800000|2025-09-24 00:30:00|2167.19|2158.89|2159.47|2151.17|2167.63|2159.33|2159.11|2150.81|512
1758674100000|2025-09-24 00:35:00|2159.37|2151.07|2162.07|2153.77|2162.55|2154.25|2158.16|2149.86|403
1758674400000|2025-09-24 00:40:00|2162.46|2154.16|2161.14|2152.84|2164.65|2156.35|2159.29|2150.99|520
1758674700000|2025-09-24 00:45:00|2161.09|2152.79|2162.38|2154.08|2166.66|2158.36|2160.01|2151.71|502
1758675000000|2025-09-24 00:50:00|2162.37|2154.07|2159.5|2151.2|2162.37|2154.07|2158.05|2149.75|565
1758675300000|2025-09-24 00:55:00|2159.48|2151.18|2156.71|2148.41|2159.59|2151.29|2156.17|2147.87|330
1758675600000|2025-09-24 01:00:00|2156.4|2148.1|2157.34|2149.04|2158.65|2150.35|2151.08|2142.78|429
1758675900000|2025-09-24 01:05:00|2157.36|2149.06|2161.55|2153.25|2165.09|2156.79|2157.36|2149.06|541
1758676200000|2025-09-24 01:10:00|2161.57|2153.27|2164.61|2156.31|2164.67|2156.37|2160.37|2152.07|542
1758676500000|2025-09-24 01:15:00|2164.62|2156.32|2164.16|2155.86|2166.51|2158.21|2161.98|2153.68|498
1758676800000|2025-09-24 01:20:00|2164.15|2155.85|2163.3|2155|2164.66|2156.36|2161.03|2152.73|457
1758677100000|2025-09-24 01:25:00|2163.32|2155.02|2168.16|2159.86|2168.65|2160.35|2163.29|2154.99|432
1758677400000|2025-09-24 01:30:00|2168.19|2159.89|2165.51|2157.21|2169.6|2161.3|2165.08|2156.78|593
1758677700000|2025-09-24 01:35:00|2165.5|2157.2|2169.46|2161.16|2171.37|2163.07|2165.19|2156.89|415
1758678000000|2025-09-24 01:40:00|2169.39|2161.09|2166.55|2158.25|2171.65|2163.35|2165.8|2157.5|450
1758678300000|2025-09-24 01:45:00|2166.08|2157.78|2171.35|2163.05|2171.5|2163.2|2165.58|2157.28|468
1758678600000|2025-09-24 01:50:00|2171.4|2163.1|2172|2163.7|2173.65|2165.35|2171.03|2162.73|310
1758678900000|2025-09-24 01:55:00|2171.91|2163.61|2171.35|2163.05|2173.55|2165.25|2171.11|2162.81|369
1758679200000|2025-09-24 02:00:00|2171.33|2163.03|2169.07|2160.77|2172.34|2164.04|2168.31|2160.01|334
1758679500000|2025-09-24 02:05:00|2169.11|2160.81|2164.15|2155.85|2169.55|2161.25|2163.91|2155.61|307
1758679800000|2025-09-24 02:10:00|2163.65|2155.35|2152.2|2143.9|2164.15|2155.85|2151.33|2143.03|374
1758680100000|2025-09-24 02:15:00|2152.21|2143.91|2151.56|2143.26|2153.65|2145.35|2146.6|2138.3|644
1758680400000|2025-09-24 02:20:00|2151.49|2143.19|2156.07|2147.77|2156.62|2148.32|2149.31|2141.01|709
1758680700000|2025-09-24 02:25:00|2156.06|2147.76|2157.16|2148.86|2157.65|2149.35|2153.21|2144.91|573
1758681000000|2025-09-24 02:30:00|2157.04|2148.74|2152.5|2144.2|2160.28|2151.98|2152.04|2143.74|522
1758681300000|2025-09-24 02:35:00|2152.48|2144.18|2155.17|2146.87|2158.3|2150|2151.19|2142.89|625
1758681600000|2025-09-24 02:40:00|2155.16|2146.86|2154.21|2145.91|2156.65|2148.35|2153.94|2145.64|455
1758681900000|2025-09-24 02:45:00|2154.23|2145.93|2152.99|2144.69|2156.55|2148.25|2152|2143.7|522
1758682200000|2025-09-24 02:50:00|2153.08|2144.78|2152.45|2144.15|2156.57|2148.27|2147.95|2139.65|969
1758682500000|2025-09-24 02:55:00|2152.44|2144.14|2157.32|2149.02|2160.65|2152.35|2150|2141.7|641
1758682800000|2025-09-24 03:00:00|2157.28|2148.98|2161.62|2153.32|2162.65|2154.35|2155.65|2147.35|532
1758683100000|2025-09-24 03:05:00|2161.58|2153.28|2152.21|2143.91|2161.65|2153.35|2152.16|2143.86|593
1758683400000|2025-09-24 03:10:00|2152.2|2143.9|2153.65|2145.35|2154.98|2146.68|2152.01|2143.71|402
1758683700000|2025-09-24 03:15:00|2153.71|2145.41|2149.05|2140.75|2156.06|2147.76|2148.38|2140.08|555
1758684000000|2025-09-24 03:20:00|2148.92|2140.62|2141.51|2133.21|2148.99|2140.69|2137.02|2128.72|658
1758684300000|2025-09-24 03:25:00|2141.48|2133.18|2130.17|2121.87|2144.01|2135.71|2124.05|2115.75|641
1758684600000|2025-09-24 03:30:00|2130.27|2121.97|2138.29|2129.99|2143.55|2135.25|2130.17|2121.87|905
1758684900000|2025-09-24 03:35:00|2138.21|2129.91|2138.84|2130.54|2140.57|2132.27|2133.52|2125.22|792
1758685200000|2025-09-24 03:40:00|2138.82|2130.52|2139.28|2130.98|2141.54|2133.24|2137.1|2128.8|723
1758685500000|2025-09-24 03:45:00|2139.27|2130.97|2135.2|2126.9|2142.26|2133.96|2134.18|2125.88|664
1758685800000|2025-09-24 03:50:00|2135.44|2127.14|2135.31|2127.01|2138.37|2130.07|2132.77|2124.47|643
1758686100000|2025-09-24 03:55:00|2135.63|2127.33|2133.55|2125.25|2136.65|2128.35|2132.55|2124.25|567
1758686400000|2025-09-24 04:00:00|2133.68|2125.38|2121.16|2112.86|2133.86|2125.56|2121.05|2112.75|721
1758686700000|2025-09-24 04:05:00|2121.52|2113.22|2120.18|2111.88|2124.27|2115.97|2115.12|2106.82|871
1758687000000|2025-09-24 04:10:00|2120.15|2111.85|2119.39|2111.09|2123.58|2115.28|2104.98|2096.68|928
1758687300000|2025-09-24 04:15:00|2119.38|2111.08|2118.68|2110.38|2128.54|2120.24|2116.67|2108.37|883
1758687600000|2025-09-24 04:20:00|2118.65|2110.35|2116.47|2108.17|2121.63|2113.33|2114.41|2106.11|914
1758687900000|2025-09-24 04:25:00|2116.33|2108.03|2138.43|2130.13|2140.33|2132.03|2115.89|2107.59|721
1758688200000|2025-09-24 04:30:00|2138.01|2129.71|2148.19|2139.89|2150.08|2141.78|2137.99|2129.69|896
1758688500000|2025-09-24 04:35:00|2148.17|2139.87|2156.88|2148.58|2157.65|2149.35|2146.95|2138.65|779
1758688800000|2025-09-24 04:40:00|2156.87|2148.57|2155.03|2146.73|2159.65|2151.35|2153.16|2144.86|752
1758689100000|2025-09-24 04:45:00|2155|2146.7|2148.24|2139.94|2157.01|2148.71|2147.59|2139.29|851
1758689400000|2025-09-24 04:50:00|2148.27|2139.97|2146.63|2138.33|2149.47|2141.17|2146.63|2138.33|504
1758689700000|2025-09-24 04:55:00|2147.22|2138.92|2144.38|2136.08|2149.52|2141.22|2142.4|2134.1|619
1758690000000|2025-09-24 05:00:00|2144.37|2136.07|2149.42|2141.12|2153.53|2145.23|2143.14|2134.84|700
1758690300000|2025-09-24 05:05:00|2149.43|2141.13|2148.59|2140.29|2150.1|2141.8|2145.25|2136.95|711
1758690600000|2025-09-24 05:10:00|2148.61|2140.31|2152.4|2144.1|2153.36|2145.06|2146.22|2137.92|614
1758690900000|2025-09-24 05:15:00|2152.42|2144.12|2153.84|2145.54|2154.54|2146.24|2151.24|2142.94|596
1758691200000|2025-09-24 05:20:00|2153.85|2145.55|2159.48|2151.18|2160.36|2152.06|2152.17|2143.87|546
1758691500000|2025-09-24 05:25:00|2159.37|2151.07|2160.44|2152.14|2163.55|2155.25|2158.57|2150.27|458
1758691800000|2025-09-24 05:30:00|2160.38|2152.08|2158.39|2150.09|2161.44|2153.14|2155.95|2147.65|607
1758692100000|2025-09-24 05:35:00|2158.71|2150.41|2166.88|2158.58|2166.88|2158.58|2158.53|2150.23|419
1758692400000|2025-09-24 05:40:00|2167.14|2158.84|2169.35|2161.05|2170.32|2162.02|2165.58|2157.28|614
1758692700000|2025-09-24 05:45:00|2169.5|2161.2|2172.29|2163.99|2175.65|2167.35|2169.07|2160.77|449
1758693000000|2025-09-24 05:50:00|2172.37|2164.07|2174.43|2166.13|2176.02|2167.72|2171.93|2163.63|511
1758693300000|2025-09-24 05:55:00|2174.3|2166|2173.3|2165|2175.55|2167.25|2172.28|2163.98|460
1758693600000|2025-09-24 06:00:00|2173.19|2164.89|2173.31|2165.01|2175.54|2167.24|2170.55|2162.25|515
1758693900000|2025-09-24 06:05:00|2173.42|2165.12|2176.01|2167.71|2176.02|2167.72|2172.15|2163.85|517
1758694200000|2025-09-24 06:10:00|2175.94|2167.64|2174.93|2166.63|2178.65|2170.35|2174.71|2166.41|322
1758694500000|2025-09-24 06:15:00|2174.88|2166.58|2173.29|2164.99|2176.32|2168.02|2170.29|2161.99|652
1758694800000|2025-09-24 06:20:00|2173.16|2164.86|2168.11|2159.81|2173.16|2164.86|2167.03|2158.73|669
1758695100000|2025-09-24 06:25:00|2168.17|2159.87|2170.4|2162.1|2170.63|2162.33|2167.92|2159.62|500
1758695400000|2025-09-24 06:30:00|2170.5|2162.2|2171.64|2163.34|2172.55|2164.25|2168.96|2160.66|523
1758695700000|2025-09-24 06:35:00|2171.57|2163.27|2173.08|2164.78|2173.93|2165.63|2170.01|2161.71|482
1758696000000|2025-09-24 06:40:00|2172.3|2164|2172.64|2164.34|2173.21|2164.91|2170.44|2162.14|505
1758696300000|2025-09-24 06:45:00|2172.69|2164.39|2176.63|2168.33|2177.54|2169.24|2172.69|2164.39|494
1758696600000|2025-09-24 06:50:00|2176.31|2168.01|2179.31|2171.01|2182.67|2174.37|2170.6|2162.3|836
1758696900000|2025-09-24 06:55:00|2179.34|2171.04|2179.37|2171.07|2181.55|2173.25|2177.57|2169.27|681
1758697200000|2025-09-24 07:00:00|2179.45|2171.15|2176.98|2168.68|2180.96|2172.66|2175.24|2166.94|585
1758697500000|2025-09-24 07:05:00|2176.99|2168.69|2171.6|2163.3|2177.15|2168.85|2169.71|2161.41|504
1758697800000|2025-09-24 07:10:00|2171.59|2163.29|2172.63|2164.33|2177.2|2168.9|2170.29|2161.99|469
1758698100000|2025-09-24 07:15:00|2172.9|2164.6|2182.34|2174.04|2183.62|2175.32|2172.34|2164.04|604
1758698400000|2025-09-24 07:20:00|2182.3|2174|2175.78|2167.48|2183.06|2174.76|2175.55|2167.25|310
1758698700000|2025-09-24 07:25:00|2175.77|2167.47|2170.66|2162.36|2176.52|2168.22|2168.13|2159.83|462
1758699000000|2025-09-24 07:30:00|2170.63|2162.33|2169.53|2161.23|2172.24|2163.94|2168.1|2159.8|526
1758699300000|2025-09-24 07:35:00|2169.5|2161.2|2168.11|2159.81|2169.71|2161.41|2167.25|2158.95|462
1758699600000|2025-09-24 07:40:00|2168.12|2159.82|2172.99|2164.69|2176.45|2168.15|2168.06|2159.76|510
1758699900000|2025-09-24 07:45:00|2172.95|2164.65|2176.04|2167.74|2177.25|2168.95|2172.11|2163.81|550
1758700200000|2025-09-24 07:50:00|2176.05|2167.75|2174.37|2166.07|2177.58|2169.28|2173.19|2164.89|535
1758700500000|2025-09-24 07:55:00|2174.31|2166.01|2176.44|2168.14|2176.56|2168.26|2172.36|2164.06|580
1758700800000|2025-09-24 08:00:00|2176.81|2168.51|2177.15|2168.85|2177.65|2169.35|2175.3|2167|390
1758701100000|2025-09-24 08:05:00|2177.65|2169.35|2179.24|2170.94|2181.28|2172.98|2176.98|2168.68|532
1758701400000|2025-09-24 08:10:00|2178.23|2169.93|2174.39|2166.09|2179.51|2171.21|2174.06|2165.76|439
1758701700000|2025-09-24 08:15:00|2174.37|2166.07|2171.52|2163.22|2175.22|2166.92|2170.09|2161.79|519
1758702000000|2025-09-24 08:20:00|2171.62|2163.32|2170.05|2161.75|2171.63|2163.33|2168.51|2160.21|410
1758702300000|2025-09-24 08:25:00|2170.04|2161.74|2168.94|2160.64|2171.1|2162.8|2167.55|2159.25|309
1758702600000|2025-09-24 08:30:00|2168.81|2160.51|2171.28|2162.98|2172.65|2164.35|2168.78|2160.48|435
1758702900000|2025-09-24 08:35:00|2170.46|2162.16|2168.91|2160.61|2171.62|2163.32|2168.86|2160.56|443
1758703200000|2025-09-24 08:40:00|2168.86|2160.56|2171.31|2163.01|2171.56|2163.26|2168.81|2160.51|409
1758703500000|2025-09-24 08:45:00|2171.28|2162.98|2173.18|2164.88|2174.5|2166.2|2170.35|2162.05|491
1758703800000|2025-09-24 08:50:00|2173.17|2164.87|2168.94|2160.64|2173.95|2165.65|2168.54|2160.24|505
1758704100000|2025-09-24 08:55:00|2168.59|2160.29|2175.94|2167.64|2176.45|2168.15|2168.59|2160.29|464
1758704400000|2025-09-24 09:00:00|2175.65|2167.35|2174.01|2165.71|2175.8|2167.5|2170.63|2162.33|427
1758704700000|2025-09-24 09:05:00|2174.08|2165.78|2171.26|2162.96|2176.65|2168.35|2170.65|2162.35|269
1758705000000|2025-09-24 09:10:00|2171.24|2162.94|2171.41|2163.11|2171.71|2163.41|2170.6|2162.3|301
1758705300000|2025-09-24 09:15:00|2171.39|2163.09|2174.63|2166.33|2175.15|2166.85|2171.28|2162.98|409
1758705600000|2025-09-24 09:20:00|2174.67|2166.37|2174.06|2165.76|2174.67|2166.37|2172.3|2164|379
1758705900000|2025-09-24 09:25:00|2174.47|2166.17|2175.46|2167.16|2175.65|2167.35|2171.6|2163.3|300
1758706200000|2025-09-24 09:30:00|2175.41|2167.11|2178.19|2169.89|2182.07|2173.77|2175.04|2166.74|553
1758706500000|2025-09-24 09:35:00|2178.6|2170.3|2182.11|2173.81|2183.37|2175.07|2178.03|2169.73|565
1758706800000|2025-09-24 09:40:00|2182.09|2173.79|2179.09|2170.79|2182.1|2173.8|2178.65|2170.35|397
1758707100000|2025-09-24 09:45:00|2179.17|2170.87|2177.54|2169.24|2180.47|2172.17|2176.7|2168.4|349
1758707400000|2025-09-24 09:50:00|2177.53|2169.23|2177.38|2169.08|2180.48|2172.18|2176.59|2168.29|448
1758707700000|2025-09-24 09:55:00|2177.68|2169.38|2178.02|2169.72|2179.55|2171.25|2175.51|2167.21|427
1758708000000|2025-09-24 10:00:00|2177.96|2169.66|2177.01|2168.71|2179.63|2171.33|2176.43|2168.13|495
1758708300000|2025-09-24 10:05:00|2176.34|2168.04|2178.11|2169.81|2179.46|2171.16|2175.47|2167.17|641
1758708600000|2025-09-24 10:10:00|2178.1|2169.8|2176.23|2167.93|2179.7|2171.4|2175.86|2167.56|532
1758708900000|2025-09-24 10:15:00|2176.32|2168.02|2176.51|2168.21|2176.58|2168.28|2174.25|2165.95|335
1758709200000|2025-09-24 10:20:00|2176.5|2168.2|2175.11|2166.81|2176.95|2168.65|2173.52|2165.22|479
1758709500000|2025-09-24 10:25:00|2175.1|2166.8|2169.63|2161.33|2175.11|2166.81|2169.38|2161.08|354
1758709800000|2025-09-24 10:30:00|2169.61|2161.31|2174.92|2166.62|2176.5|2168.2|2168.85|2160.55|508
1758710100000|2025-09-24 10:35:00|2174.86|2166.56|2175.82|2167.52|2177.24|2168.94|2174.86|2166.56|203
1758710400000|2025-09-24 10:40:00|2175.75|2167.45|2174.25|2165.95|2176.59|2168.29|2173.45|2165.15|351
1758710700000|2025-09-24 10:45:00|2174.35|2166.05|2176.08|2167.78|2176.93|2168.63|2173.5|2165.2|334
1758711000000|2025-09-24 10:50:00|2175.92|2167.62|2179.12|2170.82|2180.52|2172.22|2175.17|2166.87|334
1758711300000|2025-09-24 10:55:00|2178.93|2170.63|2180.38|2172.08|2181.92|2173.62|2178.5|2170.2|443
1758711600000|2025-09-24 11:00:00|2180.34|2172.04|2180.93|2172.63|2181.63|2173.33|2178.42|2170.12|599
1758711900000|2025-09-24 11:05:00|2180.84|2172.54|2184.85|2176.55|2185.31|2177.01|2180.61|2172.31|481
1758712200000|2025-09-24 11:10:00|2184.9|2176.6|2189.91|2181.61|2192.5|2184.2|2184.35|2176.05|672
1758712500000|2025-09-24 11:15:00|2190.15|2181.85|2187.46|2179.16|2191.87|2183.57|2187.3|2179|701
1758712800000|2025-09-24 11:20:00|2187.42|2179.12|2187.54|2179.24|2188.65|2180.35|2185.85|2177.55|655
1758713100000|2025-09-24 11:25:00|2187.51|2179.21|2185.42|2177.12|2188.69|2180.39|2184.45|2176.15|623
1758713400000|2025-09-24 11:30:00|2185.41|2177.11|2186.2|2177.9|2188.52|2180.22|2184.9|2176.6|684
1758713700000|2025-09-24 11:35:00|2186.31|2178.01|2183.02|2174.72|2187.72|2179.42|2181.63|2173.33|555
1758714000000|2025-09-24 11:40:00|2182.9|2174.6|2185.25|2176.95|2185.65|2177.35|2182.08|2173.78|562
1758714300000|2025-09-24 11:45:00|2185.23|2176.93|2183.64|2175.34|2185.43|2177.13|2182.12|2173.82|517
1758714600000|2025-09-24 11:50:00|2183.6|2175.3|2180.49|2172.19|2184.58|2176.28|2178.77|2170.47|496
1758714900000|2025-09-24 11:55:00|2180.55|2172.25|2182.62|2174.32|2183.65|2175.35|2179.91|2171.61|471
1758715200000|2025-09-24 12:00:00|2182.63|2174.33|2183.68|2175.38|2186.27|2177.97|2181.91|2173.61|475
1758715500000|2025-09-24 12:05:00|2183.66|2175.36|2178.74|2170.44|2184.49|2176.19|2178.3|2170|472
1758715800000|2025-09-24 12:10:00|2178.68|2170.38|2182.12|2173.82|2183.38|2175.08|2177.98|2169.68|390
1758716100000|2025-09-24 12:15:00|2182.14|2173.84|2181.59|2173.29|2183.54|2175.24|2180.09|2171.79|473
1758716400000|2025-09-24 12:20:00|2181.6|2173.3|2180.51|2172.21|2181.7|2173.4|2178.31|2170.01|451
1758716700000|2025-09-24 12:25:00|2180.69|2172.39|2182|2173.7|2183.65|2175.35|2180.4|2172.1|400
1758717000000|2025-09-24 12:30:00|2182.53|2174.23|2181.7|2173.4|2184.51|2176.21|2180.63|2172.33|574
1758717300000|2025-09-24 12:35:00|2181.68|2173.38|2181.35|2173.05|2184.25|2175.95|2180.72|2172.42|324
1758717600000|2025-09-24 12:40:00|2181.49|2173.19|2183.89|2175.59|2184.96|2176.66|2181.49|2173.19|458
1758717900000|2025-09-24 12:45:00|2183.31|2175.01|2183.31|2175.01|2184.56|2176.26|2182.55|2174.25|448
1758718200000|2025-09-24 12:50:00|2183.34|2175.04|2178.37|2170.07|2183.63|2175.33|2177.42|2169.12|553
1758718500000|2025-09-24 12:55:00|2178.34|2170.04|2179.23|2170.93|2180.65|2172.35|2178.04|2169.74|497
1758718800000|2025-09-24 13:00:00|2179.33|2171.03|2182.69|2174.39|2183.57|2175.27|2178.9|2170.6|667
1758719100000|2025-09-24 13:05:00|2182.68|2174.38|2180.46|2172.16|2184.56|2176.26|2179.6|2171.3|615
1758719400000|2025-09-24 13:10:00|2180.45|2172.15|2178.47|2170.17|2181.54|2173.24|2176.52|2168.22|625
1758719700000|2025-09-24 13:15:00|2178.36|2170.06|2178.69|2170.39|2180.57|2172.27|2177.68|2169.38|712
1758720000000|2025-09-24 13:20:00|2178.48|2170.18|2177.48|2169.18|2179.59|2171.29|2176.44|2168.14|635
1758720300000|2025-09-24 13:25:00|2177.47|2169.17|2172.83|2164.53|2177.47|2169.17|2172.69|2164.39|622
1758720600000|2025-09-24 13:30:00|2172.8|2164.5|2172.99|2164.69|2175.07|2166.77|2169.24|2160.94|757
1758720900000|2025-09-24 13:35:00|2173.01|2164.71|2171.13|2162.83|2175.55|2167.25|2163.6|2155.3|848
1758721200000|2025-09-24 13:40:00|2171.05|2162.75|2173.64|2165.34|2179.57|2171.27|2170.56|2162.26|867
1758721500000|2025-09-24 13:45:00|2173.56|2165.26|2168.63|2160.33|2174.75|2166.45|2168.6|2160.3|842
1758721800000|2025-09-24 13:50:00|2168.18|2159.88|2165.67|2157.37|2168.68|2160.38|2164.81|2156.51|814
1758722100000|2025-09-24 13:55:00|2165.72|2157.42|2161.58|2153.28|2166.58|2158.28|2160.83|2152.53|718
1758722400000|2025-09-24 14:00:00|2161.62|2153.32|2171.35|2163.05|2173.65|2165.35|2161.35|2153.05|781
1758722700000|2025-09-24 14:05:00|2171.46|2163.16|2168.96|2160.66|2172.56|2164.26|2166.34|2158.04|817
1758723000000|2025-09-24 14:10:00|2169.07|2160.77|2171.98|2163.68|2173.47|2165.17|2168.17|2159.87|721
1758723300000|2025-09-24 14:15:00|2172.03|2163.73|2176.71|2168.41|2177.66|2169.36|2171.95|2163.65|745
1758723600000|2025-09-24 14:20:00|2176.58|2168.28|2173.97|2165.67|2179.65|2171.35|2172.64|2164.34|753
1758723900000|2025-09-24 14:25:00|2173.58|2165.28|2178.04|2169.74|2178.56|2170.26|2173.4|2165.1|742
1758724200000|2025-09-24 14:30:00|2178.1|2169.8|2177.8|2169.5|2182.49|2174.19|2177.14|2168.84|625
1758724500000|2025-09-24 14:35:00|2177.84|2169.54|2179.88|2171.58|2181.9|2173.6|2177.2|2168.9|630
1758724800000|2025-09-24 14:40:00|2179.86|2171.56|2185.15|2176.85|2185.65|2177.35|2178.62|2170.32|500
1758725100000|2025-09-24 14:45:00|2185.05|2176.75|2193.51|2185.21|2193.54|2185.24|2183.45|2175.15|540
1758725400000|2025-09-24 14:50:00|2193.55|2185.25|2196.95|2188.65|2200.65|2192.35|2191.96|2183.66|759
1758725700000|2025-09-24 14:55:00|2196.64|2188.34|2192.27|2183.97|2198.65|2190.35|2191.45|2183.15|822
1758726000000|2025-09-24 15:00:00|2191.65|2183.35|2190.35|2182.05|2196.55|2188.25|2190.19|2181.89|763
1758726300000|2025-09-24 15:05:00|2190.51|2182.21|2187.5|2179.2|2191.54|2183.24|2184.01|2175.71|746
1758726600000|2025-09-24 15:10:00|2187.48|2179.18|2186.07|2177.77|2189.91|2181.61|2184.73|2176.43|680
1758726900000|2025-09-24 15:15:00|2186.05|2177.75|2187.03|2178.73|2192.47|2184.17|2186.05|2177.75|725
1758727200000|2025-09-24 15:20:00|2187.43|2179.13|2190.51|2182.21|2191.92|2183.62|2186.74|2178.44|674
1758727500000|2025-09-24 15:25:00|2190.64|2182.34|2189.43|2181.13|2192.51|2184.21|2188.15|2179.85|597
1758727800000|2025-09-24 15:30:00|2189.35|2181.05|2187.89|2179.59|2191.46|2183.16|2186.78|2178.48|646
1758728100000|2025-09-24 15:35:00|2187.86|2179.56|2189.94|2181.64|2193.65|2185.35|2187.41|2179.11|584
1758728400000|2025-09-24 15:40:00|2189.93|2181.63|2189.94|2181.64|2193.48|2185.18|2188.62|2180.32|557
1758728700000|2025-09-24 15:45:00|2189.93|2181.63|2183.03|2174.73|2190.52|2182.22|2183.03|2174.73|697
1758729000000|2025-09-24 15:50:00|2182.98|2174.68|2186.32|2178.02|2186.6|2178.3|2177.49|2169.19|864
1758729300000|2025-09-24 15:55:00|2186.37|2178.07|2181.06|2172.76|2186.65|2178.35|2178.55|2170.25|760
1758729600000|2025-09-24 16:00:00|2181.08|2172.78|2182.4|2174.1|2184.48|2176.18|2177.98|2169.68|836
1758729900000|2025-09-24 16:05:00|2182.61|2174.31|2178.94|2170.64|2183.65|2175.35|2177.4|2169.1|732
1758730200000|2025-09-24 16:10:00|2178.92|2170.62|2180.33|2172.03|2181.65|2173.35|2177.02|2168.72|720
1758730500000|2025-09-24 16:15:00|2180.3|2172|2185.23|2176.93|2186.56|2178.26|2179.55|2171.25|729
1758730800000|2025-09-24 16:20:00|2185.34|2177.04|2187.75|2179.45|2188.74|2180.44|2184.48|2176.18|667
1758731100000|2025-09-24 16:25:00|2187.65|2179.35|2187.15|2178.85|2188.51|2180.21|2183.55|2175.25|654
1758731400000|2025-09-24 16:30:00|2187.47|2179.17|2185.07|2176.77|2188.61|2180.31|2183.75|2175.45|684
1758731700000|2025-09-24 16:35:00|2185.11|2176.81|2191.38|2183.08|2191.49|2183.19|2184.9|2176.6|704
1758732000000|2025-09-24 16:40:00|2191.29|2182.99|2189.31|2181.01|2191.68|2183.38|2187.54|2179.24|769
1758732300000|2025-09-24 16:45:00|2189.33|2181.03|2186.15|2177.85|2189.39|2181.09|2185.58|2177.28|692
1758732600000|2025-09-24 16:50:00|2186.13|2177.83|2186.72|2178.42|2187.64|2179.34|2185.04|2176.74|668
1758732900000|2025-09-24 16:55:00|2186.53|2178.23|2185.05|2176.75|2187.84|2179.54|2184.02|2175.72|558
1758733200000|2025-09-24 17:00:00|2185.61|2177.31|2188.43|2180.13|2188.76|2180.46|2183.86|2175.56|675
1758733500000|2025-09-24 17:05:00|2188.32|2180.02|2190.18|2181.88|2190.65|2182.35|2185.16|2176.86|636
1758733800000|2025-09-24 17:10:00|2190.14|2181.84|2193.91|2185.61|2195.65|2187.35|2190.14|2181.84|581
1758734100000|2025-09-24 17:15:00|2193.64|2185.34|2195.15|2186.85|2195.65|2187.35|2190.6|2182.3|423
1758734400000|2025-09-24 17:20:00|2195.03|2186.73|2193.34|2185.04|2195.65|2187.35|2191.16|2182.86|393
1758734700000|2025-09-24 17:25:00|2193.37|2185.07|2193.98|2185.68|2194.65|2186.35|2190.98|2182.68|430
1758735000000|2025-09-24 17:30:00|2194.03|2185.73|2198.22|2189.92|2199.5|2191.2|2193.13|2184.83|497
1758735300000|2025-09-24 17:35:00|2198.2|2189.9|2199.88|2191.58|2200.47|2192.17|2197.61|2189.31|520
1758735600000|2025-09-24 17:40:00|2200.17|2191.87|2197.06|2188.76|2201.47|2193.17|2197.06|2188.76|501
1758735900000|2025-09-24 17:45:00|2197.01|2188.71|2193.58|2185.28|2197.49|2189.19|2193.02|2184.72|511
1758736200000|2025-09-24 17:50:00|2193.57|2185.27|2195.58|2187.28|2197.3|2189|2192.17|2183.87|606
1758736500000|2025-09-24 17:55:00|2195.43|2187.13|2195.55|2187.25|2196.84|2188.54|2193.94|2185.64|462
1758736800000|2025-09-24 18:00:00|2196.1|2187.8|2196.01|2187.71|2196.79|2188.49|2194.65|2186.35|230
1758737100000|2025-09-24 18:05:00|2195.9|2187.6|2193.04|2184.74|2196.71|2188.41|2192.16|2183.86|414
1758737400000|2025-09-24 18:10:00|2193.02|2184.72|2192.02|2183.72|2193.05|2184.75|2189.06|2180.76|490
1758737700000|2025-09-24 18:15:00|2192.01|2183.71|2190.53|2182.23|2193.76|2185.46|2189.53|2181.23|351
1758738000000|2025-09-24 18:20:00|2190.37|2182.07|2192.43|2184.13|2193.44|2185.14|2188.21|2179.91|433
1758738300000|2025-09-24 18:25:00|2192.37|2184.07|2193.4|2185.1|2194.51|2186.21|2190.19|2181.89|558
1758738600000|2025-09-24 18:30:00|2193.41|2185.11|2190.03|2181.73|2194.73|2186.43|2189.28|2180.98|432
1758738900000|2025-09-24 18:35:00|2189.86|2181.56|2191.78|2183.48|2193.48|2185.18|2189.85|2181.55|295
1758739200000|2025-09-24 18:40:00|2191.77|2183.47|2190.29|2181.99|2192.48|2184.18|2189.69|2181.39|346
1758739500000|2025-09-24 18:45:00|2189.79|2181.49|2188.73|2180.43|2190.6|2182.3|2186.65|2178.35|499
1758739800000|2025-09-24 18:50:00|2188.7|2180.4|2190.8|2182.5|2192.18|2183.88|2188.27|2179.97|588
1758740100000|2025-09-24 18:55:00|2190.82|2182.52|2191.62|2183.32|2192.54|2184.24|2190.4|2182.1|446
1758740400000|2025-09-24 19:00:00|2191.69|2183.39|2192.19|2183.89|2192.56|2184.26|2188.63|2180.33|413
1758740700000|2025-09-24 19:05:00|2192.18|2183.88|2190.3|2182|2192.73|2184.43|2189.46|2181.16|430
1758741000000|2025-09-24 19:10:00|2190.45|2182.15|2187.53|2179.23|2191.65|2183.35|2187.02|2178.72|303
1758741300000|2025-09-24 19:15:00|2187.44|2179.14|2189.19|2180.89|2189.71|2181.41|2186.99|2178.69|486
1758741600000|2025-09-24 19:20:00|2188.69|2180.39|2187.92|2179.62|2189.65|2181.35|2187.44|2179.14|533
1758741900000|2025-09-24 19:25:00|2187.87|2179.57|2186.87|2178.57|2188.66|2180.36|2186.43|2178.13|209
1758742200000|2025-09-24 19:30:00|2186.48|2178.18|2183.37|2175.07|2187.02|2178.72|2182.01|2173.71|255
1758742500000|2025-09-24 19:35:00|2183.28|2174.98|2186.55|2178.25|2188.35|2180.05|2182.47|2174.17|462
1758742800000|2025-09-24 19:40:00|2186.54|2178.24|2184.59|2176.29|2186.71|2178.41|2184.58|2176.28|378
1758743100000|2025-09-24 19:45:00|2184.48|2176.18|2187.72|2179.42|2187.9|2179.6|2183.63|2175.33|456
1758743400000|2025-09-24 19:50:00|2188.26|2179.96|2191.71|2183.41|2191.82|2183.52|2187.43|2179.13|553
1758743700000|2025-09-24 19:55:00|2191.7|2183.4|2187.82|2179.52|2192.82|2184.52|2187.42|2179.12|535
1758744000000|2025-09-24 20:00:00|2187.93|2179.63|2187.63|2179.33|2190.74|2182.44|2186.3|2178|640
1758744300000|2025-09-24 20:05:00|2187.4|2179.1|2187.95|2179.65|2190|2181.7|2185.13|2176.83|452
1758744600000|2025-09-24 20:10:00|2187.94|2179.64|2187.45|2179.15|2188.33|2180.03|2186.85|2178.55|375
1758744900000|2025-09-24 20:15:00|2187.46|2179.16|2185.58|2177.28|2187.46|2179.16|2183.38|2175.08|468
1758745200000|2025-09-24 20:20:00|2185.6|2177.3|2186.38|2178.08|2188.6|2180.3|2185.58|2177.28|511
1758745500000|2025-09-24 20:25:00|2186.42|2178.12|2183.76|2175.46|2186.71|2178.41|2182.92|2174.62|515
1758745800000|2025-09-24 20:30:00|2183.6|2175.3|2179.81|2171.51|2183.72|2175.42|2179.47|2171.17|524
1758746100000|2025-09-24 20:35:00|2179.83|2171.53|2176.91|2168.61|2180.67|2172.37|2176.77|2168.47|419
1758746400000|2025-09-24 20:40:00|2176.98|2168.68|2179.08|2170.78|2179.65|2171.35|2173.68|2165.38|531
1758746700000|2025-09-24 20:45:00|2179.11|2170.81|2181.65|2173.35|2182.65|2174.35|2179.01|2170.71|316
1758747000000|2025-09-24 20:50:00|2182.15|2173.85|2183.74|2175.44|2183.81|2175.51|2181.6|2173.3|444
1758747300000|2025-09-24 20:55:00|2183.73|2175.43|2182.92|2174.62|2184.51|2176.21|2182.15|2173.85|344
1758747600000|2025-09-24 21:00:00|2182.87|2174.57|2182.24|2173.94|2182.96|2174.66|2180.91|2172.61|494
1758747900000|2025-09-24 21:05:00|2182.22|2173.92|2183.76|2175.46|2184.64|2176.34|2182.22|2173.92|399
1758748200000|2025-09-24 21:10:00|2183.78|2175.48|2182.59|2174.29|2184.63|2176.33|2182.5|2174.2|355
1758748500000|2025-09-24 21:15:00|2182.49|2174.19|2182.67|2174.37|2183.54|2175.24|2181.7|2173.4|406
1758748800000|2025-09-24 21:20:00|2182.68|2174.38|2182.83|2174.53|2183.51|2175.21|2181.43|2173.13|399
1758749100000|2025-09-24 21:25:00|2182.84|2174.54|2183.74|2175.44|2184.31|2176.01|2182.49|2174.19|439
1758749400000|2025-09-24 21:30:00|2183.75|2175.45|2181.87|2173.57|2184.62|2176.32|2181.86|2173.56|492
1758749700000|2025-09-24 21:35:00|2181.84|2173.54|2178.94|2170.64|2182.47|2174.17|2178.85|2170.55|344
1758750000000|2025-09-24 21:40:00|2178.93|2170.63|2178.45|2170.15|2179.37|2171.07|2178.44|2170.14|401
1758750300000|2025-09-24 21:45:00|2178.46|2170.16|2177.41|2169.11|2178.92|2170.62|2177.37|2169.07|167
1758750600000|2025-09-24 21:50:00|2177.42|2169.12|2177.65|2169.35|2177.94|2169.64|2177.42|2169.12|163
1758750900000|2025-09-24 21:55:00|2176.76|2168.46|2167.96|2159.66|2176.76|2168.46|2164.43|2156.13|399
1758751200000|2025-09-24 22:00:00|2168.47|2160.17|2173.95|2165.65|2177.65|2169.35|2167.48|2159.18|659
1758751500000|2025-09-24 22:05:00|2174.4|2166.1|2171.7|2163.4|2174.4|2166.1|2167.24|2158.94|592
1758751800000|2025-09-24 22:10:00|2171.5|2163.2|2176.84|2168.54|2177.85|2169.55|2171.5|2163.2|484
1758752100000|2025-09-24 22:15:00|2176.85|2168.55|2171.04|2162.74|2177.85|2169.55|2171.01|2162.71|495
1758752400000|2025-09-24 22:20:00|2171.08|2162.78|2171.78|2163.48|2173.11|2164.81|2168.92|2160.62|523
1758752700000|2025-09-24 22:25:00|2172.01|2163.71|2170.82|2162.52|2173.03|2164.73|2169.4|2161.1|579
1758753000000|2025-09-24 22:30:00|2170.89|2162.59|2173.77|2165.47|2174.57|2166.27|2169.9|2161.6|571
1758753300000|2025-09-24 22:35:00|2173.79|2165.49|2171.48|2163.18|2173.79|2165.49|2170.35|2162.05|505
1758753600000|2025-09-24 22:40:00|2171.45|2163.15|2172.7|2164.4|2175.49|2167.19|2170.55|2162.25|459
1758753900000|2025-09-24 22:45:00|2172.66|2164.36|2169.17|2160.87|2173.74|2165.44|2169.12|2160.82|488
1758754200000|2025-09-24 22:50:00|2169.49|2161.19|2167.65|2159.35|2169.63|2161.33|2167.43|2159.13|441
1758754500000|2025-09-24 22:55:00|2167.67|2159.37|2169.63|2161.33|2170.75|2162.45|2167.63|2159.33|470
1758754800000|2025-09-24 23:00:00|2169.62|2161.32|2173.86|2165.56|2174.65|2166.35|2169.44|2161.14|508
1758755100000|2025-09-24 23:05:00|2173.79|2165.49|2169.35|2161.05|2175.65|2167.35|2168.55|2160.25|543
1758755400000|2025-09-24 23:10:00|2169.33|2161.03|2171.98|2163.68|2172.58|2164.28|2168.71|2160.41|506
1758755700000|2025-09-24 23:15:00|2171.89|2163.59|2169.39|2161.09|2172.88|2164.58|2168.58|2160.28|654
1758756000000|2025-09-24 23:20:00|2169.42|2161.12|2170.33|2162.03|2170.78|2162.48|2167|2158.7|396
1758756300000|2025-09-24 23:25:00|2170.25|2161.95|2168.86|2160.56|2171.67|2163.37|2167.1|2158.8|516
1758756600000|2025-09-24 23:30:00|2168.81|2160.51|2165.55|2157.25|2169.8|2161.5|2164.63|2156.33|558
1758756900000|2025-09-24 23:35:00|2165.65|2157.35|2164.48|2156.18|2166.91|2158.61|2163.74|2155.44|476
1758757200000|2025-09-24 23:40:00|2164.47|2156.17|2163.95|2155.65|2164.47|2156.17|2162.6|2154.3|443
1758757500000|2025-09-24 23:45:00|2163.9|2155.6|2162.88|2154.58|2165.59|2157.29|2160.59|2152.29|424
1758757800000|2025-09-24 23:50:00|2162.69|2154.39|2164.66|2156.36|2164.86|2156.56|2161.56|2153.26|527
1758758100000|2025-09-24 23:55:00|2164.65|2156.35|2165.04|2156.74|2169.55|2161.25|2164.49|2156.19|568
1758758400000|2025-09-25 00:00:00|2165.61|2157.31|2168.33|2160.03|2169.65|2161.35|2163.74|2155.44|637
1758758700000|2025-09-25 00:05:00|2168.35|2160.05|2169.28|2160.98|2170.67|2162.37|2167.15|2158.85|575
1758759000000|2025-09-25 00:10:00|2169.26|2160.96|2169.6|2161.3|2170.73|2162.43|2167.79|2159.49|550
1758759300000|2025-09-25 00:15:00|2169.59|2161.29|2159.79|2151.49|2169.69|2161.39|2158.04|2149.74|559
1758759600000|2025-09-25 00:20:00|2159.74|2151.44|2154.8|2146.5|2161.5|2153.2|2153.55|2145.25|611
1758759900000|2025-09-25 00:25:00|2154.79|2146.49|2149.92|2141.62|2154.86|2146.56|2149.16|2140.86|532
1758760200000|2025-09-25 00:30:00|2150.32|2142.02|2153.65|2145.35|2155.52|2147.22|2149.85|2141.55|622
1758760500000|2025-09-25 00:35:00|2153.51|2145.21|2153.39|2145.09|2155.73|2147.43|2147.6|2139.3|537
1758760800000|2025-09-25 00:40:00|2153.35|2145.05|2151.05|2142.75|2157.63|2149.33|2150.9|2142.6|727
1758761100000|2025-09-25 00:45:00|2151|2142.7|2149.22|2140.92|2153.3|2145|2145.33|2137.03|718
1758761400000|2025-09-25 00:50:00|2149.26|2140.96|2147.28|2138.98|2149.73|2141.43|2146.4|2138.1|642
1758761700000|2025-09-25 00:55:00|2147.56|2139.26|2147.38|2139.08|2150.55|2142.25|2143.4|2135.1|656
1758762000000|2025-09-25 01:00:00|2147.24|2138.94|2149.54|2141.24|2151.64|2143.34|2142.02|2133.72|712
1758762300000|2025-09-25 01:05:00|2149.4|2141.1|2143.1|2134.8|2149.73|2141.43|2141.55|2133.25|807
1758762600000|2025-09-25 01:10:00|2143.08|2134.78|2147.58|2139.28|2152.43|2144.13|2142.99|2134.69|687
1758762900000|2025-09-25 01:15:00|2147.92|2139.62|2148.4|2140.1|2150.41|2142.11|2144.55|2136.25|869
1758763200000|2025-09-25 01:20:00|2148.37|2140.07|2145.59|2137.29|2150.52|2142.22|2145.04|2136.74|781
1758763500000|2025-09-25 01:25:00|2145.56|2137.26|2146.48|2138.18|2147.61|2139.31|2141.84|2133.54|708
1758763800000|2025-09-25 01:30:00|2146.61|2138.31|2141.49|2133.19|2146.61|2138.31|2139.21|2130.91|747
1758764100000|2025-09-25 01:35:00|2141.6|2133.3|2135.44|2127.14|2146.12|2137.82|2133.8|2125.5|840
1758764400000|2025-09-25 01:40:00|2135.51|2127.21|2133.64|2125.34|2136.87|2128.57|2130.87|2122.57|812
1758764700000|2025-09-25 01:45:00|2133.35|2125.05|2136.52|2128.22|2138.56|2130.26|2131.49|2123.19|760
1758765000000|2025-09-25 01:50:00|2136.62|2128.32|2131.74|2123.44|2137.28|2128.98|2128.94|2120.64|833
1758765300000|2025-09-25 01:55:00|2131.8|2123.5|2135.55|2127.25|2136.54|2128.24|2129.28|2120.98|693
1758765600000|2025-09-25 02:00:00|2135.6|2127.3|2144.44|2136.14|2146.65|2138.35|2135.51|2127.21|737
1758765900000|2025-09-25 02:05:00|2144.61|2136.31|2141.27|2132.97|2150.48|2142.18|2141.03|2132.73|726
1758766200000|2025-09-25 02:10:00|2141.26|2132.96|2138.46|2130.16|2141.55|2133.25|2136.69|2128.39|689
1758766500000|2025-09-25 02:15:00|2138.44|2130.14|2128.44|2120.14|2138.54|2130.24|2127.69|2119.39|810
1758766800000|2025-09-25 02:20:00|2128.37|2120.07|2132.62|2124.32|2132.64|2124.34|2125.55|2117.25|774
1758767100000|2025-09-25 02:25:00|2132.43|2124.13|2135.5|2127.2|2136.52|2128.22|2132.01|2123.71|599
1758767400000|2025-09-25 02:30:00|2135.46|2127.16|2153.77|2145.47|2162.57|2154.27|2135.03|2126.73|825
1758767700000|2025-09-25 02:35:00|2153.83|2145.53|2148.97|2140.67|2155.03|2146.73|2145.54|2137.24|789
1758768000000|2025-09-25 02:40:00|2148.98|2140.68|2147.43|2139.13|2151.24|2142.94|2146.09|2137.79|645
1758768300000|2025-09-25 02:45:00|2147.55|2139.25|2151.86|2143.56|2151.86|2143.56|2147.21|2138.91|531
1758768600000|2025-09-25 02:50:00|2151.76|2143.46|2146.9|2138.6|2153.62|2145.32|2146.19|2137.89|641
1758768900000|2025-09-25 02:55:00|2146.92|2138.62|2150.67|2142.37|2151.24|2142.94|2146.92|2138.62|492
1758769200000|2025-09-25 03:00:00|2149.95|2141.65|2146.16|2137.86|2150.5|2142.2|2145.08|2136.78|625
1758769500000|2025-09-25 03:05:00|2146.13|2137.83|2144.58|2136.28|2146.97|2138.67|2143.41|2135.11|539
1758769800000|2025-09-25 03:10:00|2144.53|2136.23|2142.95|2134.65|2146.89|2138.59|2141.21|2132.91|590
1758770100000|2025-09-25 03:15:00|2143.01|2134.71|2135.93|2127.63|2144.33|2136.03|2135.81|2127.51|591
1758770400000|2025-09-25 03:20:00|2135.91|2127.61|2128.59|2120.29|2136.98|2128.68|2127.7|2119.4|769
1758770700000|2025-09-25 03:25:00|2128.58|2120.28|2124.05|2115.75|2128.99|2120.69|2122.45|2114.15|673
1758771000000|2025-09-25 03:30:00|2123.97|2115.67|2129.71|2121.41|2129.73|2121.43|2118.37|2110.07|696
1758771300000|2025-09-25 03:35:00|2129.7|2121.4|2127.97|2119.67|2129.73|2121.43|2125.75|2117.45|585
1758771600000|2025-09-25 03:40:00|2128|2119.7|2124.15|2115.85|2129.71|2121.41|2124.07|2115.77|653
1758771900000|2025-09-25 03:45:00|2124.14|2115.84|2124.45|2116.15|2126|2117.7|2121.97|2113.67|726
1758772200000|2025-09-25 03:50:00|2124.41|2116.11|2125.49|2117.19|2125.51|2117.21|2122.9|2114.6|618
1758772500000|2025-09-25 03:55:00|2125.54|2117.24|2134.31|2126.01|2135.07|2126.77|2125.49|2117.19|595
1758772800000|2025-09-25 04:00:00|2134.32|2126.02|2131|2122.7|2134.35|2126.05|2129|2120.7|611
1758773100000|2025-09-25 04:05:00|2130.98|2122.68|2139.29|2130.99|2140|2131.7|2130.63|2122.33|500
1758773400000|2025-09-25 04:10:00|2139.26|2130.96|2125.19|2116.89|2139.26|2130.96|2123.36|2115.06|653
1758773700000|2025-09-25 04:15:00|2125.24|2116.94|2109.68|2101.38|2125.64|2117.34|2107.72|2099.42|891
1758774000000|2025-09-25 04:20:00|2109.7|2101.4|2120.43|2112.13|2121.12|2112.82|2109.7|2101.4|888
1758774300000|2025-09-25 04:25:00|2120.45|2112.15|2121.46|2113.16|2123.61|2115.31|2116.61|2108.31|754
1758774600000|2025-09-25 04:30:00|2121.47|2113.17|2117.3|2109|2121.52|2113.22|2113.6|2105.3|851
1758774900000|2025-09-25 04:35:00|2117.22|2108.92|2110.25|2101.95|2117.98|2109.68|2108.25|2099.95|727
1758775200000|2025-09-25 04:40:00|2110.26|2101.96|2118|2109.7|2118.79|2110.49|2107.46|2099.16|740
1758775500000|2025-09-25 04:45:00|2117.94|2109.64|2111.55|2103.25|2120.42|2112.12|2111.55|2103.25|738
1758775800000|2025-09-25 04:50:00|2111.61|2103.31|2103.85|2095.55|2112.63|2104.33|2095.91|2087.61|779
1758776100000|2025-09-25 04:55:00|2103.93|2095.63|2107.79|2099.49|2110.03|2101.73|2097.92|2089.62|699
1758776400000|2025-09-25 05:00:00|2107.76|2099.46|2108.39|2100.09|2111.94|2103.64|2098.57|2090.27|779
1758776700000|2025-09-25 05:05:00|2108.38|2100.08|2113.22|2104.92|2115.89|2107.59|2106.21|2097.91|670
1758777000000|2025-09-25 05:10:00|2113.18|2104.88|2118.12|2109.82|2119.24|2110.94|2113.18|2104.88|488
1758777300000|2025-09-25 05:15:00|2118.08|2109.78|2125.81|2117.51|2127.1|2118.8|2117.05|2108.75|540
1758777600000|2025-09-25 05:20:00|2125.88|2117.58|2130.66|2122.36|2130.98|2122.68|2124.65|2116.35|466
1758777900000|2025-09-25 05:25:00|2130.53|2122.23|2130.9|2122.6|2134.32|2126.02|2128.2|2119.9|523
1758778200000|2025-09-25 05:30:00|2130.87|2122.57|2126.72|2118.42|2131.41|2123.11|2126.1|2117.8|544
1758778500000|2025-09-25 05:35:00|2126.75|2118.45|2125.57|2117.27|2126.86|2118.56|2120.63|2112.33|525
1758778800000|2025-09-25 05:40:00|2125.59|2117.29|2126.2|2117.9|2128|2119.7|2124.4|2116.1|469
1758779100000|2025-09-25 05:45:00|2126.3|2118|2124.72|2116.42|2127.3|2119|2119.95|2111.65|551
1758779400000|2025-09-25 05:50:00|2124.71|2116.41|2125.7|2117.4|2129.28|2120.98|2124.4|2116.1|474
1758779700000|2025-09-25 05:55:00|2125.71|2117.41|2123.21|2114.91|2126.07|2117.77|2122.51|2114.21|370
1758780000000|2025-09-25 06:00:00|2123.11|2114.81|2119.39|2111.09|2124.87|2116.57|2119.32|2111.02|499
1758780300000|2025-09-25 06:05:00|2119.35|2111.05|2114.19|2105.89|2121.21|2112.91|2111.27|2102.97|646
1758780600000|2025-09-25 06:10:00|2114.22|2105.92|2108.71|2100.41|2114.53|2106.23|2108.65|2100.35|638
1758780900000|2025-09-25 06:15:00|2108.68|2100.38|2111.12|2102.82|2111.55|2103.25|2102.91|2094.61|786
1758781200000|2025-09-25 06:20:00|2110.77|2102.47|2110.53|2102.23|2114.52|2106.22|2107.65|2099.35|836
1758781500000|2025-09-25 06:25:00|2110.42|2102.12|2107.49|2099.19|2110.64|2102.34|2103.69|2095.39|788
1758781800000|2025-09-25 06:30:00|2107.36|2099.06|2113.1|2104.8|2113.59|2105.29|2107.15|2098.85|830
1758782100000|2025-09-25 06:35:00|2113.11|2104.81|2114.74|2106.44|2115.67|2107.37|2108.74|2100.44|685
1758782400000|2025-09-25 06:40:00|2114.9|2106.6|2105.9|2097.6|2115.47|2107.17|2104.66|2096.36|771
1758782700000|2025-09-25 06:45:00|2105.87|2097.57|2108.04|2099.74|2109.75|2101.45|2105.43|2097.13|752
1758783000000|2025-09-25 06:50:00|2108.08|2099.78|2104.7|2096.4|2109.28|2100.98|2104.57|2096.27|696
1758783300000|2025-09-25 06:55:00|2104.71|2096.41|2100.39|2092.09|2105.24|2096.94|2099.45|2091.15|689
1758783600000|2025-09-25 07:00:00|2100.56|2092.26|2103.23|2094.93|2103.23|2094.93|2097.5|2089.2|420
1758783900000|2025-09-25 07:05:00|2103.27|2094.97|2106.45|2098.15|2110.18|2101.88|2098.25|2089.95|421
1758784200000|2025-09-25 07:10:00|2106.35|2098.05|2104.21|2095.91|2108.65|2100.35|2102.1|2093.8|347
1758784500000|2025-09-25 07:15:00|2104.13|2095.83|2113.03|2104.73|2115.52|2107.22|2102.91|2094.61|820
1758784800000|2025-09-25 07:20:00|2113.34|2105.04|2110.13|2101.83|2115.51|2107.21|2109.31|2101.01|706
1758785100000|2025-09-25 07:25:00|2110.1|2101.8|2111.5|2103.2|2113.69|2105.39|2108.6|2100.3|609
1758785400000|2025-09-25 07:30:00|2111.44|2103.14|2107.15|2098.85|2111.75|2103.45|2106.93|2098.63|717
1758785700000|2025-09-25 07:35:00|2106.93|2098.63|2110.25|2101.95|2111.95|2103.65|2105.12|2096.82|617
1758786000000|2025-09-25 07:40:00|2110.35|2102.05|2113.31|2105.01|2114.1|2105.8|2110.15|2101.85|401
1758786300000|2025-09-25 07:45:00|2112.72|2104.42|2109.73|2101.43|2114.56|2106.26|2109.18|2100.88|518
1758786600000|2025-09-25 07:50:00|2109.6|2101.3|2104.44|2096.14|2110.1|2101.8|2102.1|2093.8|519
1758786900000|2025-09-25 07:55:00|2104.5|2096.2|2101.04|2092.74|2104.51|2096.21|2098.96|2090.66|335
1758787200000|2025-09-25 08:00:00|2101.13|2092.83|2112.73|2104.43|2113.92|2105.62|2101.08|2092.78|560
1758787500000|2025-09-25 08:05:00|2112.7|2104.4|2108.34|2100.04|2115.2|2106.9|2106.98|2098.68|637
1758787800000|2025-09-25 08:10:00|2108.33|2100.03|2114.67|2106.37|2114.8|2106.5|2108.33|2100.03|511
1758788100000|2025-09-25 08:15:00|2114.66|2106.36|2109.61|2101.31|2116.68|2108.38|2109.6|2101.3|558
1758788400000|2025-09-25 08:20:00|2109.63|2101.33|2107.52|2099.22|2111.17|2102.87|2106.69|2098.39|493
1758788700000|2025-09-25 08:25:00|2107.25|2098.95|2114.18|2105.88|2115.52|2107.22|2105.34|2097.04|477
1758789000000|2025-09-25 08:30:00|2114.17|2105.87|2110.36|2102.06|2114.19|2105.89|2108.09|2099.79|651
1758789300000|2025-09-25 08:35:00|2110.38|2102.08|2109.39|2101.09|2113.03|2104.73|2107.53|2099.23|548
1758789600000|2025-09-25 08:40:00|2109.41|2101.11|2101.32|2093.02|2110.66|2102.36|2099.55|2091.25|581
1758789900000|2025-09-25 08:45:00|2101.35|2093.05|2096.99|2088.69|2102.54|2094.24|2095.04|2086.74|819
1758790200000|2025-09-25 08:50:00|2096.95|2088.65|2095.12|2086.82|2098.55|2090.25|2092.57|2084.27|785
1758790500000|2025-09-25 08:55:00|2095.42|2087.12|2100.07|2091.77|2100.48|2092.18|2094.35|2086.05|640
1758790800000|2025-09-25 09:00:00|2100.08|2091.78|2100.5|2092.2|2105.61|2097.31|2096.19|2087.89|609
1758791100000|2025-09-25 09:05:00|2100.61|2092.31|2105.4|2097.1|2108.65|2100.35|2098.95|2090.65|633
1758791400000|2025-09-25 09:10:00|2105.38|2097.08|2110.9|2102.6|2110.97|2102.67|2105.38|2097.08|530
1758791700000|2025-09-25 09:15:00|2110.95|2102.65|2112.77|2104.47|2118.44|2110.14|2108.65|2100.35|705
1758792000000|2025-09-25 09:20:00|2112.87|2104.57|2113.72|2105.42|2114.86|2106.56|2109.37|2101.07|511
1758792300000|2025-09-25 09:25:00|2113.66|2105.36|2113.04|2104.74|2118.51|2110.21|2112.53|2104.23|675
1758792600000|2025-09-25 09:30:00|2113.05|2104.75|2118.08|2109.78|2119.65|2111.35|2112.55|2104.25|641
1758792900000|2025-09-25 09:35:00|2118.07|2109.77|2114.69|2106.39|2119.98|2111.68|2114.48|2106.18|616
1758793200000|2025-09-25 09:40:00|2114.58|2106.28|2111.91|2103.61|2116.59|2108.29|2111.01|2102.71|476
1758793500000|2025-09-25 09:45:00|2111.93|2103.63|2106.89|2098.59|2111.93|2103.63|2106.15|2097.85|526
1758793800000|2025-09-25 09:50:00|2106.88|2098.58|2104.19|2095.89|2106.99|2098.69|2102.41|2094.11|376
1758794100000|2025-09-25 09:55:00|2104.18|2095.88|2099.41|2091.11|2104.18|2095.88|2099.06|2090.76|465
1758794400000|2025-09-25 10:00:00|2099.38|2091.08|2104.98|2096.68|2105.63|2097.33|2098.6|2090.3|442
1758794700000|2025-09-25 10:05:00|2104.22|2095.92|2109.31|2101.01|2109.71|2101.41|2103|2094.7|573
1758795000000|2025-09-25 10:10:00|2109.6|2101.3|2109.21|2100.91|2110.09|2101.79|2106.05|2097.75|537
1758795300000|2025-09-25 10:15:00|2109.15|2100.85|2112.29|2103.99|2114.8|2106.5|2109.05|2100.75|488
1758795600000|2025-09-25 10:20:00|2112.28|2103.98|2116.69|2108.39|2117.38|2109.08|2110.65|2102.35|400
1758795900000|2025-09-25 10:25:00|2117.29|2108.99|2107.28|2098.98|2117.29|2108.99|2107.24|2098.94|465
1758796200000|2025-09-25 10:30:00|2107.3|2099|2105.08|2096.78|2107.78|2099.48|2102.25|2093.95|417
1758796500000|2025-09-25 10:35:00|2105.49|2097.19|2104.99|2096.69|2106.67|2098.37|2101.61|2093.31|373
1758796800000|2025-09-25 10:40:00|2104.98|2096.68|2100.21|2091.91|2104.98|2096.68|2099.25|2090.95|484
1758797100000|2025-09-25 10:45:00|2100.16|2091.86|2098.87|2090.57|2101.56|2093.26|2098.35|2090.05|416
1758797400000|2025-09-25 10:50:00|2098.92|2090.62|2097.7|2089.4|2099.09|2090.79|2094.91|2086.61|460
1758797700000|2025-09-25 10:55:00|2097.72|2089.42|2095.6|2087.3|2098.83|2090.53|2095.4|2087.1|494
1758798000000|2025-09-25 11:00:00|2095.61|2087.31|2101.56|2093.26|2101.67|2093.37|2095.61|2087.31|571
1758798300000|2025-09-25 11:05:00|2101.51|2093.21|2093.59|2085.29|2101.51|2093.21|2093.21|2084.91|546
1758798600000|2025-09-25 11:10:00|2093.56|2085.26|2093.03|2084.73|2094.76|2086.46|2089.29|2080.99|761
1758798900000|2025-09-25 11:15:00|2092.98|2084.68|2088.07|2079.77|2093.95|2085.65|2084.84|2076.54|762
1758799200000|2025-09-25 11:20:00|2088.14|2079.84|2087.13|2078.83|2089.6|2081.3|2084.53|2076.23|627
1758799500000|2025-09-25 11:25:00|2087.1|2078.8|2087.08|2078.78|2089.57|2081.27|2083.75|2075.45|693
1758799800000|2025-09-25 11:30:00|2087.1|2078.8|2084.6|2076.3|2087.65|2079.35|2082.63|2074.33|740
1758800100000|2025-09-25 11:35:00|2084.73|2076.43|2086.27|2077.97|2089.26|2080.96|2082|2073.7|761
1758800400000|2025-09-25 11:40:00|2086.31|2078.01|2082.5|2074.2|2088.09|2079.79|2082.42|2074.12|655
1758800700000|2025-09-25 11:45:00|2082.45|2074.15|2079.42|2071.12|2084.1|2075.8|2077.05|2068.75|785
1758801000000|2025-09-25 11:50:00|2079.79|2071.49|2079.44|2071.14|2081.38|2073.08|2076.33|2068.03|642
1758801300000|2025-09-25 11:55:00|2079.34|2071.04|2079.45|2071.15|2080.27|2071.97|2076.97|2068.67|449
1758801600000|2025-09-25 12:00:00|2079.44|2071.14|2086.25|2077.95|2087.97|2079.67|2077.59|2069.29|403
1758801900000|2025-09-25 12:05:00|2086.31|2078.01|2089|2080.7|2090.38|2082.08|2084.47|2076.17|604
1758802200000|2025-09-25 12:10:00|2088.88|2080.58|2086.56|2078.26|2089.7|2081.4|2085.27|2076.97|450
1758802500000|2025-09-25 12:15:00|2086.59|2078.29|2076.03|2067.73|2086.59|2078.29|2075.63|2067.33|506
1758802800000|2025-09-25 12:20:00|2075.95|2067.65|2076.15|2067.85|2080.65|2072.35|2073.32|2065.02|623
1758803100000|2025-09-25 12:25:00|2075.99|2067.69|2054.85|2046.55|2080.65|2072.35|2050.24|2041.94|775
1758803400000|2025-09-25 12:30:00|2053.73|2045.43|2086.6|2078.3|2087.65|2079.35|2044.34|2036.04|1073
1758803700000|2025-09-25 12:35:00|2086.7|2078.4|2081.65|2073.35|2094.5|2086.2|2079.78|2071.48|784
1758804000000|2025-09-25 12:40:00|2081.62|2073.32|2091.88|2083.58|2096.41|2088.11|2081.61|2073.31|699
1758804300000|2025-09-25 12:45:00|2091.87|2083.57|2102.73|2094.43|2104.35|2096.05|2087.34|2079.04|869
1758804600000|2025-09-25 12:50:00|2103.12|2094.82|2099.21|2090.91|2104.65|2096.35|2098.99|2090.69|761
1758804900000|2025-09-25 12:55:00|2099.25|2090.95|2092.21|2083.91|2099.55|2091.25|2091.84|2083.54|754
1758805200000|2025-09-25 13:00:00|2092.03|2083.73|2080.1|2071.8|2093.17|2084.87|2078.63|2070.33|951
1758805500000|2025-09-25 13:05:00|2079.99|2071.69|2077.55|2069.25|2087.65|2079.35|2075.68|2067.38|843
1758805800000|2025-09-25 13:10:00|2077.6|2069.3|2087.15|2078.85|2088.65|2080.35|2074.07|2065.77|687
1758806100000|2025-09-25 13:15:00|2086.85|2078.55|2102.05|2093.75|2105.54|2097.24|2084.58|2076.28|889
1758806400000|2025-09-25 13:20:00|2101.95|2093.65|2104.83|2096.53|2107.8|2099.5|2097.98|2089.68|769
1758806700000|2025-09-25 13:25:00|2104.72|2096.42|2105.56|2097.26|2109.51|2101.21|2104.04|2095.74|740
1758807000000|2025-09-25 13:30:00|2105.64|2097.34|2097.22|2088.92|2106.76|2098.46|2096.95|2088.65|928
1758807300000|2025-09-25 13:35:00|2097.25|2088.95|2081.18|2072.88|2098.58|2090.28|2081.08|2072.78|882
1758807600000|2025-09-25 13:40:00|2081.16|2072.86|2078.43|2070.13|2081.55|2073.25|2074.26|2065.96|944
1758807900000|2025-09-25 13:45:00|2078.45|2070.15|2087.11|2078.81|2091.32|2083.02|2077.62|2069.32|840
1758808200000|2025-09-25 13:50:00|2087.06|2078.76|2087.62|2079.32|2094.49|2086.19|2086.68|2078.38|836
1758808500000|2025-09-25 13:55:00|2087.65|2079.35|2090.39|2082.09|2090.65|2082.35|2083.96|2075.66|705
1758808800000|2025-09-25 14:00:00|2090.2|2081.9|2102.09|2093.79|2103.35|2095.05|2090.15|2081.85|875
1758809100000|2025-09-25 14:05:00|2102.47|2094.17|2102.2|2093.9|2104.65|2096.35|2097.56|2089.26|681
1758809400000|2025-09-25 14:10:00|2102.11|2093.81|2105.04|2096.74|2105.66|2097.36|2098.08|2089.78|690
1758809700000|2025-09-25 14:15:00|2105.05|2096.75|2117.94|2109.64|2118.44|2110.14|2105.04|2096.74|853
1758810000000|2025-09-25 14:20:00|2118.34|2110.04|2118.37|2110.07|2119.48|2111.18|2112.19|2103.89|822
1758810300000|2025-09-25 14:25:00|2118.56|2110.26|2112.31|2104.01|2118.75|2110.45|2111.2|2102.9|789
1758810600000|2025-09-25 14:30:00|2112.36|2104.06|2117.09|2108.79|2117.84|2109.54|2111.2|2102.9|731
1758810900000|2025-09-25 14:35:00|2117.11|2108.81|2105.4|2097.1|2117.65|2109.35|2104.24|2095.94|849
1758811200000|2025-09-25 14:40:00|2105.36|2097.06|2106.4|2098.1|2107.28|2098.98|2101.24|2092.94|753
1758811500000|2025-09-25 14:45:00|2106.42|2098.12|2105.31|2097.01|2107.31|2099.01|2103.84|2095.54|714
1758811800000|2025-09-25 14:50:00|2105.27|2096.97|2101.13|2092.83|2105.27|2096.97|2099.2|2090.9|625
1758812100000|2025-09-25 14:55:00|2101.03|2092.73|2101.45|2093.15|2103.59|2095.29|2100.55|2092.25|595
1758812400000|2025-09-25 15:00:00|2101.13|2092.83|2099.7|2091.4|2102.88|2094.58|2096.85|2088.55|529
1758812700000|2025-09-25 15:05:00|2099.77|2091.47|2096.5|2088.2|2101.52|2093.22|2094.04|2085.74|735
1758813000000|2025-09-25 15:10:00|2096.64|2088.34|2095.97|2087.67|2099.53|2091.23|2094.08|2085.78|695
1758813300000|2025-09-25 15:15:00|2096.09|2087.79|2091.15|2082.85|2097.08|2088.78|2091.15|2082.85|697
1758813600000|2025-09-25 15:20:00|2091.42|2083.12|2084.6|2076.3|2091.93|2083.63|2084.55|2076.25|777
1758813900000|2025-09-25 15:25:00|2084.45|2076.15|2084.73|2076.43|2086.68|2078.38|2084.1|2075.8|608
1758814200000|2025-09-25 15:30:00|2084.84|2076.54|2092.5|2084.2|2092.67|2084.37|2084.6|2076.3|701
1758814500000|2025-09-25 15:35:00|2092.45|2084.15|2093.81|2085.51|2095.33|2087.03|2091.43|2083.13|702
1758814800000|2025-09-25 15:40:00|2093.66|2085.36|2090.52|2082.22|2094.85|2086.55|2090.25|2081.95|517
1758815100000|2025-09-25 15:45:00|2090.59|2082.29|2091.55|2083.25|2092.62|2084.32|2088.04|2079.74|646
1758815400000|2025-09-25 15:50:00|2091.66|2083.36|2088.31|2080.01|2095.32|2087.02|2087.02|2078.72|609
1758815700000|2025-09-25 15:55:00|2088.32|2080.02|2093.48|2085.18|2093.52|2085.22|2087.22|2078.92|556
1758816000000|2025-09-25 16:00:00|2093.47|2085.17|2087.65|2079.35|2095.54|2087.24|2087.28|2078.98|794
1758816300000|2025-09-25 16:05:00|2087.32|2079.02|2090.4|2082.1|2090.75|2082.45|2086.4|2078.1|746
1758816600000|2025-09-25 16:10:00|2090.38|2082.08|2088.71|2080.41|2095.33|2087.03|2088.41|2080.11|679
1758816900000|2025-09-25 16:15:00|2088.74|2080.44|2078.91|2070.61|2089.62|2081.32|2077.01|2068.71|775
1758817200000|2025-09-25 16:20:00|2078.78|2070.48|2079.32|2071.02|2081.81|2073.51|2076.24|2067.94|811
1758817500000|2025-09-25 16:25:00|2079.27|2070.97|2064.9|2056.6|2079.44|2071.14|2063.35|2055.05|879
1758817800000|2025-09-25 16:30:00|2064.93|2056.63|2070.29|2061.99|2072.57|2064.27|2064.29|2055.99|823
1758818100000|2025-09-25 16:35:00|2070.41|2062.11|2064.67|2056.37|2070.59|2062.29|2063.6|2055.3|599
1758818400000|2025-09-25 16:40:00|2064.66|2056.36|2058.3|2050|2064.82|2056.52|2057.81|2049.51|813
1758818700000|2025-09-25 16:45:00|2058.21|2049.91|2054.54|2046.24|2061.67|2053.37|2049.9|2041.6|901
1758819000000|2025-09-25 16:50:00|2054.53|2046.23|2048.1|2039.8|2055.97|2047.67|2047.65|2039.35|795
1758819300000|2025-09-25 16:55:00|2047.77|2039.47|2049.67|2041.37|2050.39|2042.09|2045.59|2037.29|703
1758819600000|2025-09-25 17:00:00|2049.85|2041.55|2050|2041.7|2050.65|2042.35|2043.64|2035.34|854
1758819900000|2025-09-25 17:05:00|2050.02|2041.72|2040.38|2032.08|2050.65|2042.35|2039.48|2031.18|914
1758820200000|2025-09-25 17:10:00|2040.43|2032.13|2027.88|2019.58|2043.37|2035.07|2027.58|2019.28|936
1758820500000|2025-09-25 17:15:00|2028.55|2020.25|2036.24|2027.94|2039.78|2031.48|2025.3|2017|1056
1758820800000|2025-09-25 17:20:00|2036.16|2027.86|2030.57|2022.27|2037.17|2028.87|2017.67|2009.37|1035
1758821100000|2025-09-25 17:25:00|2030.25|2021.95|2029.94|2021.64|2034.87|2026.57|2028.93|2020.63|810
1758821400000|2025-09-25 17:30:00|2029.62|2021.32|2019.31|2011.01|2033.56|2025.26|2018.87|2010.57|931
1758821700000|2025-09-25 17:35:00|2019.36|2011.06|2015.8|2007.5|2021.09|2012.79|2006.39|1998.09|990
1758822000000|2025-09-25 17:40:00|2015.74|2007.44|2015.57|2007.27|2019.92|2011.62|2013.57|2005.27|976
1758822300000|2025-09-25 17:45:00|2015.48|2007.18|2016.25|2007.95|2021.13|2012.83|2010.43|2002.13|924
1758822600000|2025-09-25 17:50:00|2016.3|2008|2009.84|2001.54|2021.53|2013.23|2008.09|1999.79|891
1758822900000|2025-09-25 17:55:00|2009.83|2001.53|2002.25|1993.95|2012.26|2003.96|1993.62|1985.32|1031
1758823200000|2025-09-25 18:00:00|2001.8|1993.5|1991.92|1983.62|2004.65|1996.35|1988.88|1980.58|1012
1758823500000|2025-09-25 18:05:00|1992.05|1983.75|1999.35|1991.05|2003.49|1995.19|1991.16|1982.86|934
1758823800000|2025-09-25 18:10:00|1999.15|1990.85|2012.8|2004.5|2013.84|2005.54|1993.95|1985.65|976
1758824100000|2025-09-25 18:15:00|2012.96|2004.66|2019.7|2011.4|2020.91|2012.61|2006.14|1997.84|856
1758824400000|2025-09-25 18:20:00|2019.83|2011.53|2030.15|2021.85|2030.65|2022.35|2017.97|2009.67|905
1758824700000|2025-09-25 18:25:00|2030.06|2021.76|2032.99|2024.69|2035.49|2027.19|2027.96|2019.66|827
1758825000000|2025-09-25 18:30:00|2033.04|2024.74|2027.99|2019.69|2036.28|2027.98|2026.59|2018.29|911
1758825300000|2025-09-25 18:35:00|2026.77|2018.47|2032.76|2024.46|2036.44|2028.14|2026.41|2018.11|874
1758825600000|2025-09-25 18:40:00|2032.81|2024.51|2038.46|2030.16|2043.48|2035.18|2032.6|2024.3|777
1758825900000|2025-09-25 18:45:00|2038.18|2029.88|2045.37|2037.07|2046.55|2038.25|2033.98|2025.68|866
1758826200000|2025-09-25 18:50:00|2044.96|2036.66|2051.26|2042.96|2051.55|2043.25|2041.75|2033.45|711
1758826500000|2025-09-25 18:55:00|2051.29|2042.99|2056.31|2048.01|2057.65|2049.35|2049.19|2040.89|699
1758826800000|2025-09-25 19:00:00|2056.33|2048.03|2058.22|2049.92|2060.65|2052.35|2054.97|2046.67|691
1758827100000|2025-09-25 19:05:00|2058.1|2049.8|2059.67|2051.37|2059.91|2051.61|2055.99|2047.69|633
1758827400000|2025-09-25 19:10:00|2059.58|2051.28|2055.42|2047.12|2060.49|2052.19|2054.9|2046.6|726
1758827700000|2025-09-25 19:15:00|2055.43|2047.13|2060.6|2052.3|2060.95|2052.65|2052.68|2044.38|742
1758828000000|2025-09-25 19:20:00|2060.5|2052.2|2066.62|2058.32|2067.68|2059.38|2060.5|2052.2|692
1758828300000|2025-09-25 19:25:00|2066.54|2058.24|2065.73|2057.43|2069.89|2061.59|2062.54|2054.24|731
1758828600000|2025-09-25 19:30:00|2065.71|2057.41|2061.25|2052.95|2069.64|2061.34|2060.71|2052.41|743
1758828900000|2025-09-25 19:35:00|2061.26|2052.96|2057.26|2048.96|2061.39|2053.09|2054.62|2046.32|707
1758829200000|2025-09-25 19:40:00|2057.24|2048.94|2054.63|2046.33|2057.57|2049.27|2051.9|2043.6|661
1758829500000|2025-09-25 19:45:00|2054.52|2046.22|2050.47|2042.17|2054.63|2046.33|2049.07|2040.77|773
1758829800000|2025-09-25 19:50:00|2050.45|2042.15|2045.8|2037.5|2051.62|2043.32|2045.37|2037.07|756
1758830100000|2025-09-25 19:55:00|2046.09|2037.79|2044.87|2036.57|2047.64|2039.34|2042.38|2034.08|850
1758830400000|2025-09-25 20:00:00|2045.21|2036.91|2044.65|2036.35|2047.79|2039.49|2042.73|2034.43|818
1758830700000|2025-09-25 20:05:00|2044.68|2036.38|2044.62|2036.32|2045.73|2037.43|2041.07|2032.77|831
1758831000000|2025-09-25 20:10:00|2044.64|2036.34|2039.24|2030.94|2044.8|2036.5|2038.01|2029.71|618
1758831300000|2025-09-25 20:15:00|2039.54|2031.24|2046.16|2037.86|2046.87|2038.57|2037.59|2029.29|755
1758831600000|2025-09-25 20:20:00|2046.04|2037.74|2043.15|2034.85|2048.88|2040.58|2043.06|2034.76|696
1758831900000|2025-09-25 20:25:00|2043.14|2034.84|2037.32|2029.02|2043.26|2034.96|2035.65|2027.35|672
1758832200000|2025-09-25 20:30:00|2037.31|2029.01|2029.6|2021.3|2037.52|2029.22|2027.79|2019.49|697
1758832500000|2025-09-25 20:35:00|2029.62|2021.32|2027.57|2019.27|2032.59|2024.29|2025.35|2017.05|791
1758832800000|2025-09-25 20:40:00|2027.6|2019.3|2032.56|2024.26|2033.32|2025.02|2025.65|2017.35|650
1758833100000|2025-09-25 20:45:00|2032.54|2024.24|2029.76|2021.46|2037.74|2029.44|2029.22|2020.92|669
1758833400000|2025-09-25 20:50:00|2029.79|2021.49|2031.39|2023.09|2031.61|2023.31|2024.33|2016.03|805
1758833700000|2025-09-25 20:55:00|2031.61|2023.31|2029.47|2021.17|2032.52|2024.22|2027.39|2019.09|685
1758834000000|2025-09-25 21:00:00|2029.49|2021.19|2031.56|2023.26|2033.53|2025.23|2029.43|2021.13|696
1758834300000|2025-09-25 21:05:00|2031.55|2023.25|2045.6|2037.3|2045.77|2037.47|2030.15|2021.85|702
1758834600000|2025-09-25 21:10:00|2045.59|2037.29|2040.56|2032.26|2048.56|2040.26|2038.76|2030.46|680
1758834900000|2025-09-25 21:15:00|2040.55|2032.25|2040.59|2032.29|2045.59|2037.29|2037.44|2029.14|770
1758835200000|2025-09-25 21:20:00|2040.56|2032.26|2040.02|2031.72|2046.53|2038.23|2039.98|2031.68|598
1758835500000|2025-09-25 21:25:00|2040.03|2031.73|2037.28|2028.98|2040.76|2032.46|2030.17|2021.87|528
1758835800000|2025-09-25 21:30:00|2037.3|2029|2032.68|2024.38|2038.6|2030.3|2030.05|2021.75|505
1758836100000|2025-09-25 21:35:00|2032.61|2024.31|2026.85|2018.55|2032.62|2024.32|2025.11|2016.81|540
1758836400000|2025-09-25 21:40:00|2027.05|2018.75|2031.61|2023.31|2031.73|2023.43|2026.73|2018.43|474
1758836700000|2025-09-25 21:45:00|2031.6|2023.3|2040.34|2032.04|2040.34|2032.04|2031.6|2023.3|518
1758837000000|2025-09-25 21:50:00|2040.39|2032.09|2044.86|2036.56|2045.76|2037.46|2040.39|2032.09|356
1758837300000|2025-09-25 21:55:00|2044.91|2036.61|2046.73|2038.43|2048.56|2040.26|2043.87|2035.57|437
1758837600000|2025-09-25 22:00:00|2046.48|2038.18|2044.82|2036.52|2053.73|2045.43|2044.55|2036.25|590
1758837900000|2025-09-25 22:05:00|2044.9|2036.6|2051.61|2043.31|2051.62|2043.32|2042.45|2034.15|570
1758838200000|2025-09-25 22:10:00|2051.62|2043.32|2056.61|2048.31|2057.78|2049.48|2049.55|2041.25|614
1758838500000|2025-09-25 22:15:00|2056.73|2048.43|2052.83|2044.53|2059.38|2051.08|2052.55|2044.25|564
1758838800000|2025-09-25 22:20:00|2052.95|2044.65|2052.84|2044.54|2056.14|2047.84|2051.6|2043.3|473
1758839100000|2025-09-25 22:25:00|2052.88|2044.58|2043.27|2034.97|2054.04|2045.74|2043.15|2034.85|578
1758839400000|2025-09-25 22:30:00|2043.44|2035.14|2039.12|2030.82|2045.01|2036.71|2038.04|2029.74|592
1758839700000|2025-09-25 22:35:00|2039.07|2030.77|2035.97|2027.67|2040.11|2031.81|2035.11|2026.81|537
1758840000000|2025-09-25 22:40:00|2036.09|2027.79|2037.9|2029.6|2040.32|2032.02|2035.71|2027.41|418
1758840300000|2025-09-25 22:45:00|2037.78|2029.48|2027.97|2019.67|2038.01|2029.71|2025.75|2017.45|716
1758840600000|2025-09-25 22:50:00|2027.96|2019.66|2027.86|2019.56|2029.32|2021.02|2026.47|2018.17|609
1758840900000|2025-09-25 22:55:00|2027.76|2019.46|2030.05|2021.75|2031.63|2023.33|2027.76|2019.46|512
1758841200000|2025-09-25 23:00:00|2030.14|2021.84|2038.9|2030.6|2040.67|2032.37|2027.5|2019.2|581
1758841500000|2025-09-25 23:05:00|2038.88|2030.58|2040.49|2032.19|2041.67|2033.37|2037.6|2029.3|743
1758841800000|2025-09-25 23:10:00|2040.66|2032.36|2028.7|2020.4|2040.82|2032.52|2027.5|2019.2|797
1758842100000|2025-09-25 23:15:00|2028.63|2020.33|2026.66|2018.36|2029.55|2021.25|2025.7|2017.4|722
1758842400000|2025-09-25 23:20:00|2026.67|2018.37|2032.3|2024|2033.67|2025.37|2026.49|2018.19|725
1758842700000|2025-09-25 23:25:00|2032.43|2024.13|2024.67|2016.37|2032.65|2024.35|2021.3|2013|840
1758843000000|2025-09-25 23:30:00|2024.85|2016.55|2013.54|2005.24|2024.85|2016.55|2013.52|2005.22|913
1758843300000|2025-09-25 23:35:00|2013.71|2005.41|2009.63|2001.33|2014.9|2006.6|2004.11|1995.81|1005
1758843600000|2025-09-25 23:40:00|2009.66|2001.36|2013.02|2004.72|2013.93|2005.63|2006.55|1998.25|874
1758843900000|2025-09-25 23:45:00|2013.04|2004.74|2014.95|2006.65|2015.74|2007.44|2010.69|2002.39|782
1758844200000|2025-09-25 23:50:00|2015.08|2006.78|2014.83|2006.53|2016.45|2008.15|2012.61|2004.31|662
1758844500000|2025-09-25 23:55:00|2015.45|2007.15|2019.27|2010.97|2019.57|2011.27|2009.66|2001.36|783
1758844800000|2025-09-26 00:00:00|2019.4|2011.1|2029.91|2021.61|2033.48|2025.18|2019.19|2010.89|848
1758845100000|2025-09-26 00:05:00|2029.9|2021.6|2030.61|2022.31|2035.69|2027.39|2029.03|2020.73|730
1758845400000|2025-09-26 00:10:00|2030.78|2022.48|2034.55|2026.25|2036.76|2028.46|2029.77|2021.47|863
1758845700000|2025-09-26 00:15:00|2034.56|2026.26|2034.95|2026.65|2036.66|2028.36|2032.61|2024.31|826
1758846000000|2025-09-26 00:20:00|2034.93|2026.63|2037.73|2029.43|2043.01|2034.71|2033.21|2024.91|827
1758846300000|2025-09-26 00:25:00|2037.72|2029.42|2039.28|2030.98|2042.45|2034.15|2037.1|2028.8|612
1758846600000|2025-09-26 00:30:00|2039.12|2030.82|2028.78|2020.48|2039.38|2031.08|2028.04|2019.74|829
1758846900000|2025-09-26 00:35:00|2028.79|2020.49|2028.24|2019.94|2031.81|2023.51|2025.62|2017.32|842
1758847200000|2025-09-26 00:40:00|2028.05|2019.75|2016.36|2008.06|2029.01|2020.71|2016.11|2007.81|769
1758847500000|2025-09-26 00:45:00|2016.26|2007.96|2019.32|2011.02|2022.61|2014.31|2015.07|2006.77|886
1758847800000|2025-09-26 00:50:00|2019.33|2011.03|2042.92|2034.62|2042.92|2034.62|2019.24|2010.94|927
1758848100000|2025-09-26 00:55:00|2042.82|2034.52|2047.95|2039.65|2051.5|2043.2|2042.1|2033.8|903
1758848400000|2025-09-26 01:00:00|2047.96|2039.66|2046.82|2038.52|2053.56|2045.26|2043.89|2035.59|944
1758848700000|2025-09-26 01:05:00|2046.72|2038.42|2043.87|2035.57|2053.08|2044.78|2042.56|2034.26|814
1758849000000|2025-09-26 01:10:00|2043.86|2035.56|2052.79|2044.49|2054.9|2046.6|2041.02|2032.72|833
1758849300000|2025-09-26 01:15:00|2052.78|2044.48|2056.86|2048.56|2059.04|2050.74|2051.98|2043.68|860
1758849600000|2025-09-26 01:20:00|2056.84|2048.54|2055.48|2047.18|2058.08|2049.78|2052.3|2044|867
1758849900000|2025-09-26 01:25:00|2055.33|2047.03|2050.87|2042.57|2056.97|2048.67|2049.6|2041.3|736
1758850200000|2025-09-26 01:30:00|2050.76|2042.46|2051.86|2043.56|2055.62|2047.32|2048.45|2040.15|818
1758850500000|2025-09-26 01:35:00|2051.88|2043.58|2051.75|2043.45|2056.19|2047.89|2049.67|2041.37|745
1758850800000|2025-09-26 01:40:00|2051.76|2043.46|2052.23|2043.93|2052.9|2044.6|2046.7|2038.4|652
1758851100000|2025-09-26 01:45:00|2052.24|2043.94|2052.59|2044.29|2061.51|2053.21|2050.65|2042.35|801
1758851400000|2025-09-26 01:50:00|2052.55|2044.25|2052.86|2044.56|2053.5|2045.2|2047.49|2039.19|798
1758851700000|2025-09-26 01:55:00|2052.76|2044.46|2053.02|2044.72|2055.97|2047.67|2047.76|2039.46|705
1758852000000|2025-09-26 02:00:00|2053|2044.7|2061.83|2053.53|2062.53|2054.23|2050.45|2042.15|811
1758852300000|2025-09-26 02:05:00|2061.82|2053.52|2054.17|2045.87|2063.92|2055.62|2052.65|2044.35|673
1758852600000|2025-09-26 02:10:00|2054.29|2045.99|2052.15|2043.85|2054.75|2046.45|2046.4|2038.1|726
1758852900000|2025-09-26 02:15:00|2052.65|2044.35|2055.02|2046.72|2059.65|2051.35|2051.42|2043.12|766
1758853200000|2025-09-26 02:20:00|2054.9|2046.6|2051.09|2042.79|2059.42|2051.12|2050.68|2042.38|732
1758853500000|2025-09-26 02:25:00|2050.95|2042.65|2049.98|2041.68|2051.17|2042.87|2048.45|2040.15|695
1758853800000|2025-09-26 02:30:00|2049.96|2041.66|2056.67|2048.37|2058.47|2050.17|2046.24|2037.94|772
1758854100000|2025-09-26 02:35:00|2056.7|2048.4|2059.42|2051.12|2060.59|2052.29|2054.29|2045.99|811
1758854400000|2025-09-26 02:40:00|2059.5|2051.2|2059.47|2051.17|2059.69|2051.39|2055.47|2047.17|683
1758854700000|2025-09-26 02:45:00|2059.64|2051.34|2063.25|2054.95|2064.45|2056.15|2056.96|2048.66|802
1758855000000|2025-09-26 02:50:00|2063.3|2055|2058.17|2049.87|2065.65|2057.35|2057.55|2049.25|685
1758855300000|2025-09-26 02:55:00|2058.22|2049.92|2055.95|2047.65|2058.27|2049.97|2053.21|2044.91|629
1758855600000|2025-09-26 03:00:00|2055.81|2047.51|2054.6|2046.3|2056.42|2048.12|2049.09|2040.79|749
1758855900000|2025-09-26 03:05:00|2054.36|2046.06|2054.54|2046.24|2054.9|2046.6|2048.04|2039.74|754
1758856200000|2025-09-26 03:10:00|2054.6|2046.3|2060.33|2052.03|2061.65|2053.35|2054|2045.7|536
1758856500000|2025-09-26 03:15:00|2060.35|2052.05|2056.64|2048.34|2065.75|2057.45|2056.49|2048.19|711
1758856800000|2025-09-26 03:20:00|2056.65|2048.35|2056.04|2047.74|2061.77|2053.47|2054.7|2046.4|831
1758857100000|2025-09-26 03:25:00|2055.93|2047.63|2053.62|2045.32|2057.04|2048.74|2053.54|2045.24|699
1758857400000|2025-09-26 03:30:00|2053.63|2045.33|2054.65|2046.35|2057.44|2049.14|2053.17|2044.87|705
1758857700000|2025-09-26 03:35:00|2054.35|2046.05|2055.74|2047.44|2055.92|2047.62|2051.52|2043.22|762
1758858000000|2025-09-26 03:40:00|2055.77|2047.47|2056.98|2048.68|2057.55|2049.25|2055.4|2047.1|509
1758858300000|2025-09-26 03:45:00|2057.03|2048.73|2052.74|2044.44|2057.57|2049.27|2050.63|2042.33|718
1758858600000|2025-09-26 03:50:00|2052.73|2044.43|2059.74|2051.44|2059.96|2051.66|2052.73|2044.43|741
1758858900000|2025-09-26 03:55:00|2059.77|2051.47|2059.88|2051.58|2061.57|2053.27|2058.56|2050.26|728
1758859200000|2025-09-26 04:00:00|2059.89|2051.59|2062.78|2054.48|2065.12|2056.82|2058.75|2050.45|624
1758859500000|2025-09-26 04:05:00|2062.7|2054.4|2061.89|2053.59|2063.7|2055.4|2055.8|2047.5|749
1758859800000|2025-09-26 04:10:00|2062.37|2054.07|2059.87|2051.57|2064.56|2056.26|2059.24|2050.94|594
1758860100000|2025-09-26 04:15:00|2059.85|2051.55|2063.47|2055.17|2063.64|2055.34|2057.59|2049.29|771
1758860400000|2025-09-26 04:20:00|2063.51|2055.21|2065.61|2057.31|2068.5|2060.2|2063.47|2055.17|643
1758860700000|2025-09-26 04:25:00|2065.56|2057.26|2059.73|2051.43|2066.79|2058.49|2059.25|2050.95|577
1758861000000|2025-09-26 04:30:00|2059.75|2051.45|2052.71|2044.41|2059.97|2051.67|2051.71|2043.41|675
1758861300000|2025-09-26 04:35:00|2052.78|2044.48|2049.59|2041.29|2052.89|2044.59|2048.55|2040.25|697
1758861600000|2025-09-26 04:40:00|2049.57|2041.27|2048.49|2040.19|2050.21|2041.91|2045.4|2037.1|506
1758861900000|2025-09-26 04:45:00|2048.63|2040.33|2048.51|2040.21|2050.8|2042.5|2046.35|2038.05|583
1758862200000|2025-09-26 04:50:00|2048.52|2040.22|2049.03|2040.73|2052.85|2044.55|2048.44|2040.14|611
1758862500000|2025-09-26 04:55:00|2049.06|2040.76|2046.09|2037.79|2049.36|2041.06|2044.25|2035.95|495
1758862800000|2025-09-26 05:00:00|2046.1|2037.8|2052.58|2044.28|2052.65|2044.35|2044.63|2036.33|541
1758863100000|2025-09-26 05:05:00|2052.41|2044.11|2054.86|2046.56|2056.3|2048|2050.2|2041.9|796
1758863400000|2025-09-26 05:10:00|2054.65|2046.35|2053.85|2045.55|2054.82|2046.52|2050.6|2042.3|757
1758863700000|2025-09-26 05:15:00|2053.87|2045.57|2055.79|2047.49|2056.77|2048.47|2053.7|2045.4|813
1758864000000|2025-09-26 05:20:00|2055.87|2047.57|2060.23|2051.93|2060.71|2052.41|2054.65|2046.35|460
1758864300000|2025-09-26 05:25:00|2060.07|2051.77|2059.83|2051.53|2060.11|2051.81|2054.26|2045.96|589
1758864600000|2025-09-26 05:30:00|2059.9|2051.6|2050.68|2042.38|2060.02|2051.72|2049.65|2041.35|711
1758864900000|2025-09-26 05:35:00|2050.5|2042.2|2045.98|2037.68|2050.6|2042.3|2045.36|2037.06|671
1758865200000|2025-09-26 05:40:00|2046.54|2038.24|2044.97|2036.67|2047.79|2039.49|2043.96|2035.66|626
1758865500000|2025-09-26 05:45:00|2045.03|2036.73|2037.65|2029.35|2046.6|2038.3|2037.61|2029.31|699
1758865800000|2025-09-26 05:50:00|2037.6|2029.3|2035.9|2027.6|2038.69|2030.39|2032.65|2024.35|688
1758866100000|2025-09-26 05:55:00|2035.92|2027.62|2036.22|2027.92|2039.11|2030.81|2035.02|2026.72|766
1758866400000|2025-09-26 06:00:00|2036.39|2028.09|2035.18|2026.88|2039.16|2030.86|2033.45|2025.15|690
1758866700000|2025-09-26 06:05:00|2035.26|2026.96|2035.25|2026.95|2039.84|2031.54|2033.4|2025.1|580
1758867000000|2025-09-26 06:10:00|2035.6|2027.3|2038.08|2029.78|2039.41|2031.11|2028.59|2020.29|865
1758867300000|2025-09-26 06:15:00|2038.07|2029.77|2047.79|2039.49|2049.55|2041.25|2037.46|2029.16|851
1758867600000|2025-09-26 06:20:00|2047.76|2039.46|2046.84|2038.54|2052.65|2044.35|2043.66|2035.36|818
1758867900000|2025-09-26 06:25:00|2046.82|2038.52|2047.66|2039.36|2052.53|2044.23|2046.25|2037.95|734
1758868200000|2025-09-26 06:30:00|2047.74|2039.44|2043.5|2035.2|2047.74|2039.44|2042.53|2034.23|836
1758868500000|2025-09-26 06:35:00|2043.53|2035.23|2049.04|2040.74|2050.74|2042.44|2043.53|2035.23|583
1758868800000|2025-09-26 06:40:00|2049.06|2040.76|2052.78|2044.48|2054.65|2046.35|2045.92|2037.62|533
1758869100000|2025-09-26 06:45:00|2052.77|2044.47|2041.4|2033.1|2052.94|2044.64|2039.86|2031.56|736
1758869400000|2025-09-26 06:50:00|2041.37|2033.07|2040.72|2032.42|2045.54|2037.24|2038.58|2030.28|634
1758869700000|2025-09-26 06:55:00|2040.84|2032.54|2040.32|2032.02|2042.6|2034.3|2037.89|2029.59|648
1758870000000|2025-09-26 07:00:00|2040.19|2031.89|2042.01|2033.71|2042.88|2034.58|2039.25|2030.95|865
1758870300000|2025-09-26 07:05:00|2042.21|2033.91|2042.96|2034.66|2049.47|2041.17|2039.65|2031.35|781
1758870600000|2025-09-26 07:10:00|2042.94|2034.64|2050.82|2042.52|2050.82|2042.52|2041.37|2033.07|598
1758870900000|2025-09-26 07:15:00|2050.81|2042.51|2048.79|2040.49|2051.25|2042.95|2048|2039.7|775
1758871200000|2025-09-26 07:20:00|2048.59|2040.29|2051.9|2043.6|2052.06|2043.76|2047.81|2039.51|696
1758871500000|2025-09-26 07:25:00|2051.92|2043.62|2043.25|2034.95|2052.74|2044.44|2043.01|2034.71|824
1758871800000|2025-09-26 07:30:00|2043.42|2035.12|2031.09|2022.79|2043.42|2035.12|2029|2020.7|864
1758872100000|2025-09-26 07:35:00|2031.1|2022.8|2033.38|2025.08|2034.48|2026.18|2030.22|2021.92|780
1758872400000|2025-09-26 07:40:00|2033.24|2024.94|2030.35|2022.05|2034.96|2026.66|2028.4|2020.1|797
1758872700000|2025-09-26 07:45:00|2030.61|2022.31|2034.09|2025.79|2035.45|2027.15|2028.45|2020.15|707
1758873000000|2025-09-26 07:50:00|2033.89|2025.59|2036.3|2028|2038.41|2030.11|2032.05|2023.75|712
1758873300000|2025-09-26 07:55:00|2036.65|2028.35|2042.12|2033.82|2042.45|2034.15|2031.57|2023.27|701
1758873600000|2025-09-26 08:00:00|2042.21|2033.91|2045.66|2037.36|2046.41|2038.11|2040.42|2032.12|741
1758873900000|2025-09-26 08:05:00|2046.65|2038.35|2050.61|2042.31|2053.03|2044.73|2045.49|2037.19|669
1758874200000|2025-09-26 08:10:00|2050.64|2042.34|2049.2|2040.9|2052.35|2044.05|2047.55|2039.25|776
1758874500000|2025-09-26 08:15:00|2049.13|2040.83|2054.54|2046.24|2055.44|2047.14|2047.35|2039.05|645
1758874800000|2025-09-26 08:20:00|2054.48|2046.18|2051.4|2043.1|2056.33|2048.03|2051.29|2042.99|712
1758875100000|2025-09-26 08:25:00|2051.39|2043.09|2054.14|2045.84|2055.36|2047.06|2046.35|2038.05|633
1758875400000|2025-09-26 08:30:00|2054.09|2045.79|2053.27|2044.97|2059.25|2050.95|2051.5|2043.2|639
1758875700000|2025-09-26 08:35:00|2053.22|2044.92|2052.12|2043.82|2055.54|2047.24|2050.8|2042.5|800
1758876000000|2025-09-26 08:40:00|2052.08|2043.78|2055.22|2046.92|2055.64|2047.34|2049.42|2041.12|726
1758876300000|2025-09-26 08:45:00|2055.32|2047.02|2048.16|2039.86|2056|2047.7|2048.14|2039.84|775
1758876600000|2025-09-26 08:50:00|2048.01|2039.71|2046.42|2038.12|2048.82|2040.52|2045.41|2037.11|796
1758876900000|2025-09-26 08:55:00|2046.44|2038.14|2045.59|2037.29|2048.38|2040.08|2044.42|2036.12|779
1758877200000|2025-09-26 09:00:00|2045.73|2037.43|2042.21|2033.91|2046.65|2038.35|2040.58|2032.28|699
1758877500000|2025-09-26 09:05:00|2042.22|2033.92|2047.41|2039.11|2052.52|2044.22|2041.41|2033.11|760
1758877800000|2025-09-26 09:10:00|2047.4|2039.1|2048.37|2040.07|2049.46|2041.16|2044.43|2036.13|775
1758878100000|2025-09-26 09:15:00|2048.47|2040.17|2042.06|2033.76|2048.6|2040.3|2041.15|2032.85|764
1758878400000|2025-09-26 09:20:00|2041.75|2033.45|2039.98|2031.68|2047.27|2038.97|2038.16|2029.86|790
1758878700000|2025-09-26 09:25:00|2039.97|2031.67|2041.14|2032.84|2042.44|2034.14|2038.09|2029.79|837
1758879000000|2025-09-26 09:30:00|2041.17|2032.87|2033.5|2025.2|2042.89|2034.59|2032.78|2024.48|701
1758879300000|2025-09-26 09:35:00|2033.38|2025.08|2028.26|2019.96|2034.62|2026.32|2027.28|2018.98|670
1758879600000|2025-09-26 09:40:00|2028.25|2019.95|2025.1|2016.8|2029.06|2020.76|2023.47|2015.17|765
1758879900000|2025-09-26 09:45:00|2025.07|2016.77|2027.63|2019.33|2030.38|2022.08|2024.08|2015.78|735
1758880200000|2025-09-26 09:50:00|2027.61|2019.31|2031.26|2022.96|2034.27|2025.97|2027.61|2019.31|788
1758880500000|2025-09-26 09:55:00|2031.32|2023.02|2028.25|2019.95|2031.51|2023.21|2026.45|2018.15|614
1758880800000|2025-09-26 10:00:00|2028.19|2019.89|2022.22|2013.92|2029.54|2021.24|2019.69|2011.39|683
1758881100000|2025-09-26 10:05:00|2022.47|2014.17|2015.41|2007.11|2023.43|2015.13|2012.4|2004.1|864
1758881400000|2025-09-26 10:10:00|2015.38|2007.08|2012.24|2003.94|2016.08|2007.78|2009.4|2001.1|794
1758881700000|2025-09-26 10:15:00|2012.29|2003.99|2013.55|2005.25|2014.23|2005.93|2007.59|1999.29|871
1758882000000|2025-09-26 10:20:00|2013.49|2005.19|2009.75|2001.45|2014.23|2005.93|2009.09|2000.79|867
1758882300000|2025-09-26 10:25:00|2009.94|2001.64|2010.72|2002.42|2013.65|2005.35|2008.2|1999.9|608
1758882600000|2025-09-26 10:30:00|2010.71|2002.41|2013.64|2005.34|2013.68|2005.38|2004.65|1996.35|858
1758882900000|2025-09-26 10:35:00|2013.68|2005.38|2014.08|2005.78|2016.65|2008.35|2011.2|2002.9|750
1758883200000|2025-09-26 10:40:00|2013.84|2005.54|2009|2000.7|2015.34|2007.04|2008.25|1999.95|632
1758883500000|2025-09-26 10:45:00|2009.07|2000.77|2009.09|2000.79|2010.19|2001.89|2007.05|1998.75|758
1758883800000|2025-09-26 10:50:00|2008.92|2000.62|2013.86|2005.56|2015.65|2007.35|2008.73|2000.43|547
1758884100000|2025-09-26 10:55:00|2013.9|2005.6|2007.53|1999.23|2016.09|2007.79|2006.64|1998.34|692
1758884400000|2025-09-26 11:00:00|2007.38|1999.08|2004.96|1996.66|2010.22|2001.92|2003.32|1995.02|723
1758884700000|2025-09-26 11:05:00|2004.9|1996.6|2002.27|1993.97|2006.39|1998.09|1999.63|1991.33|794
1758885000000|2025-09-26 11:10:00|2002.39|1994.09|2001.25|1992.95|2003.49|1995.19|1998.79|1990.49|638
1758885300000|2025-09-26 11:15:00|2001.17|1992.87|2009.15|2000.85|2009.25|2000.95|2001|1992.7|762
1758885600000|2025-09-26 11:20:00|2008.96|2000.66|2008.44|2000.14|2014.75|2006.45|2007.19|1998.89|694
1758885900000|2025-09-26 11:25:00|2008.14|1999.84|2013.14|2004.84|2014.61|2006.31|2008.14|1999.84|540
1758886200000|2025-09-26 11:30:00|2013.17|2004.87|2023.26|2014.96|2024.55|2016.25|2013.03|2004.73|528
1758886500000|2025-09-26 11:35:00|2023.24|2014.94|2026.84|2018.54|2028.65|2020.35|2021.53|2013.23|530
1758886800000|2025-09-26 11:40:00|2026.85|2018.55|2027.54|2019.24|2031.16|2022.86|2026.65|2018.35|613
1758887100000|2025-09-26 11:45:00|2027.4|2019.1|2029.1|2020.8|2032.05|2023.75|2024.53|2016.23|574
1758887400000|2025-09-26 11:50:00|2029.09|2020.79|2028.04|2019.74|2030.34|2022.04|2024.55|2016.25|597
1758887700000|2025-09-26 11:55:00|2028.02|2019.72|2023|2014.7|2028.97|2020.67|2022.59|2014.29|680
1758888000000|2025-09-26 12:00:00|2023.02|2014.72|2015.88|2007.58|2023.03|2014.73|2013.8|2005.5|710
1758888300000|2025-09-26 12:05:00|2016.05|2007.75|2013.15|2004.85|2017.89|2009.59|2012.8|2004.5|661
1758888600000|2025-09-26 12:10:00|2013.17|2004.87|2007.31|1999.01|2013.19|2004.89|2007.18|1998.88|697
1758888900000|2025-09-26 12:15:00|2007.36|1999.06|2010.52|2002.22|2014.7|2006.4|2007.19|1998.89|754
1758889200000|2025-09-26 12:20:00|2010.56|2002.26|2010.02|2001.72|2011.22|2002.92|2005.65|1997.35|651
1758889500000|2025-09-26 12:25:00|2010.03|2001.73|2026.01|2017.71|2028.93|2020.63|2008.53|2000.23|746
1758889800000|2025-09-26 12:30:00|2026.1|2017.8|2039.38|2031.08|2046.94|2038.64|2016.08|2007.78|1125
1758890100000|2025-09-26 12:35:00|2039.48|2031.18|2047.36|2039.06|2060.65|2052.35|2038.32|2030.02|1061
1758890400000|2025-09-26 12:40:00|2047.38|2039.08|2053.9|2045.6|2055.65|2047.35|2044.5|2036.2|962
1758890700000|2025-09-26 12:45:00|2053.88|2045.58|2045.48|2037.18|2055.65|2047.35|2043.79|2035.49|879
1758891000000|2025-09-26 12:50:00|2045.57|2037.27|2039.98|2031.68|2047.2|2038.9|2037.76|2029.46|835
1758891300000|2025-09-26 12:55:00|2040.1|2031.8|2048.35|2040.05|2052.26|2043.96|2038.91|2030.61|744
1758891600000|2025-09-26 13:00:00|2048.33|2040.03|2045.63|2037.33|2051.1|2042.8|2042.73|2034.43|856
1758891900000|2025-09-26 13:05:00|2045.73|2037.43|2046.21|2037.91|2048.69|2040.39|2039.58|2031.28|804
1758892200000|2025-09-26 13:10:00|2047.07|2038.77|2044.21|2035.91|2047.07|2038.77|2040.47|2032.17|721
1758892500000|2025-09-26 13:15:00|2044.32|2036.02|2044.98|2036.68|2045.48|2037.18|2038.55|2030.25|705
1758892800000|2025-09-26 13:20:00|2044.97|2036.67|2041.8|2033.5|2048.65|2040.35|2040.9|2032.6|678
1758893100000|2025-09-26 13:25:00|2041.81|2033.51|2036.21|2027.91|2042.37|2034.07|2033.95|2025.65|733
1758893400000|2025-09-26 13:30:00|2036.28|2027.98|2044.45|2036.15|2048.65|2040.35|2031.31|2023.01|983
1758893700000|2025-09-26 13:35:00|2044.64|2036.34|2053.36|2045.06|2055.49|2047.19|2043.13|2034.83|903
1758894000000|2025-09-26 13:40:00|2053.37|2045.07|2050.68|2042.38|2055.94|2047.64|2045.55|2037.25|933
1758894300000|2025-09-26 13:45:00|2050.6|2042.3|2056.81|2048.51|2058.65|2050.35|2045.94|2037.64|926
1758894600000|2025-09-26 13:50:00|2056.72|2048.42|2062.17|2053.87|2064.91|2056.61|2047.93|2039.63|931
1758894900000|2025-09-26 13:55:00|2062.25|2053.95|2060.43|2052.13|2065.41|2057.11|2059|2050.7|752
1758895200000|2025-09-26 14:00:00|2060.4|2052.1|2052.88|2044.58|2063.57|2055.27|2052.34|2044.04|873
1758895500000|2025-09-26 14:05:00|2052.92|2044.62|2054.59|2046.29|2055.52|2047.22|2048.64|2040.34|832
1758895800000|2025-09-26 14:10:00|2054.7|2046.4|2049.82|2041.52|2057.88|2049.58|2048.3|2040|798
1758896100000|2025-09-26 14:15:00|2049.84|2041.54|2058.76|2050.46|2059.85|2051.55|2045.18|2036.88|847
1758896400000|2025-09-26 14:20:00|2058.75|2050.45|2048.71|2040.41|2060.61|2052.31|2046.73|2038.43|877
1758896700000|2025-09-26 14:25:00|2048.73|2040.43|2050.45|2042.15|2050.45|2042.15|2042.37|2034.07|784
1758897000000|2025-09-26 14:30:00|2049.58|2041.28|2047.11|2038.81|2051.65|2043.35|2046.55|2038.25|793
1758897300000|2025-09-26 14:35:00|2047.07|2038.77|2056.56|2048.26|2057.72|2049.42|2044.35|2036.05|722
1758897600000|2025-09-26 14:40:00|2056.54|2048.24|2053.37|2045.07|2058.19|2049.89|2051.48|2043.18|755
1758897900000|2025-09-26 14:45:00|2053.51|2045.21|2048.01|2039.71|2056.69|2048.39|2047.45|2039.15|873
1758898200000|2025-09-26 14:50:00|2047.86|2039.56|2048.82|2040.52|2056.22|2047.92|2046.61|2038.31|852
1758898500000|2025-09-26 14:55:00|2049.02|2040.72|2048|2039.7|2053.68|2045.38|2045.02|2036.72|734
1758898800000|2025-09-26 15:00:00|2047.89|2039.59|2058.89|2050.59|2061.36|2053.06|2046.8|2038.5|848
1758899100000|2025-09-26 15:05:00|2058.86|2050.56|2062.9|2054.6|2066.1|2057.8|2057.16|2048.86|753
1758899400000|2025-09-26 15:10:00|2063.03|2054.73|2055.01|2046.71|2063.36|2055.06|2052.65|2044.35|817
1758899700000|2025-09-26 15:15:00|2055.06|2046.76|2067.26|2058.96|2067.67|2059.37|2052.64|2044.34|713
1758900000000|2025-09-26 15:20:00|2067.31|2059.01|2060.02|2051.72|2067.62|2059.32|2058.92|2050.62|674
1758900300000|2025-09-26 15:25:00|2059.98|2051.68|2065.43|2057.13|2065.56|2057.26|2059.85|2051.55|524
1758900600000|2025-09-26 15:30:00|2065.23|2056.93|2067.42|2059.12|2068.38|2060.08|2064.08|2055.78|631
1758900900000|2025-09-26 15:35:00|2067.37|2059.07|2063.8|2055.5|2069.76|2061.46|2061.84|2053.54|595
1758901200000|2025-09-26 15:40:00|2063.95|2055.65|2067.67|2059.37|2069.65|2061.35|2063.8|2055.5|670
1758901500000|2025-09-26 15:45:00|2067.58|2059.28|2065.97|2057.67|2067.9|2059.6|2064.13|2055.83|771
1758901800000|2025-09-26 15:50:00|2065.85|2057.55|2063.05|2054.75|2066.59|2058.29|2061.15|2052.85|639
1758902100000|2025-09-26 15:55:00|2062.95|2054.65|2064.44|2056.14|2065.77|2057.47|2062.07|2053.77|649
1758902400000|2025-09-26 16:00:00|2064.4|2056.1|2070.15|2061.85|2071.57|2063.27|2063.11|2054.81|681
1758902700000|2025-09-26 16:05:00|2070.65|2062.35|2072.44|2064.14|2072.65|2064.35|2069.65|2061.35|611
1758903000000|2025-09-26 16:10:00|2072.43|2064.13|2071.59|2063.29|2079.65|2071.35|2070.4|2062.1|681
1758903300000|2025-09-26 16:15:00|2071.62|2063.32|2082.1|2073.8|2083.06|2074.76|2069.34|2061.04|672
1758903600000|2025-09-26 16:20:00|2082.03|2073.73|2081.53|2073.23|2089.04|2080.74|2080.05|2071.75|736
1758903900000|2025-09-26 16:25:00|2081.7|2073.4|2076.21|2067.91|2086.92|2078.62|2074.32|2066.02|684
1758904200000|2025-09-26 16:30:00|2076.18|2067.88|2075.42|2067.12|2079.46|2071.16|2074.5|2066.2|643
1758904500000|2025-09-26 16:35:00|2075.57|2067.27|2077.37|2069.07|2079.46|2071.16|2073.87|2065.57|685
1758904800000|2025-09-26 16:40:00|2077.48|2069.18|2080.17|2071.87|2080.66|2072.36|2074.35|2066.05|589
1758905100000|2025-09-26 16:45:00|2080.28|2071.98|2084.56|2076.26|2085.61|2077.31|2078.61|2070.31|701
1758905400000|2025-09-26 16:50:00|2084.55|2076.25|2084.76|2076.46|2086.65|2078.35|2081.15|2072.85|568
1758905700000|2025-09-26 16:55:00|2084.79|2076.49|2089.49|2081.19|2091.65|2083.35|2082.89|2074.59|527
1758906000000|2025-09-26 17:00:00|2089.58|2081.28|2092.03|2083.73|2094.81|2086.51|2089.35|2081.05|634
1758906300000|2025-09-26 17:05:00|2092.06|2083.76|2089.1|2080.8|2093.4|2085.1|2084.77|2076.47|525
1758906600000|2025-09-26 17:10:00|2089.05|2080.75|2095.86|2087.56|2096.65|2088.35|2086.4|2078.1|502
1758906900000|2025-09-26 17:15:00|2095.75|2087.45|2098.04|2089.74|2098.51|2090.21|2094.95|2086.65|426
1758907200000|2025-09-26 17:20:00|2097.72|2089.42|2103.84|2095.54|2109.09|2100.79|2095.77|2087.47|522
1758907500000|2025-09-26 17:25:00|2103.68|2095.38|2113.29|2104.99|2115.28|2106.98|2103.68|2095.38|736
1758907800000|2025-09-26 17:30:00|2113.3|2105|2107.57|2099.27|2113.42|2105.12|2105.23|2096.93|732
1758908100000|2025-09-26 17:35:00|2107.58|2099.28|2108.72|2100.42|2112.92|2104.62|2106.64|2098.34|606
1758908400000|2025-09-26 17:40:00|2108.64|2100.34|2105.82|2097.52|2109.61|2101.31|2102.47|2094.17|725
1758908700000|2025-09-26 17:45:00|2105.65|2097.35|2113.6|2105.3|2114.65|2106.35|2104.49|2096.19|450
1758909000000|2025-09-26 17:50:00|2113.58|2105.28|2112.58|2104.28|2113.6|2105.3|2109.59|2101.29|610
1758909300000|2025-09-26 17:55:00|2112.49|2104.19|2116.24|2107.94|2116.65|2108.35|2110.21|2101.91|219
1758909600000|2025-09-26 18:00:00|2116.23|2107.93|2120.76|2112.46|2122.89|2114.59|2115.88|2107.58|460
1758909900000|2025-09-26 18:05:00|2120.44|2112.14|2113.42|2105.12|2122.09|2113.79|2113.38|2105.08|602
1758910200000|2025-09-26 18:10:00|2113.41|2105.11|2119.64|2111.34|2119.64|2111.34|2111.52|2103.22|578
1758910500000|2025-09-26 18:15:00|2119.69|2111.39|2123.44|2115.14|2126.59|2118.29|2118.91|2110.61|651
1758910800000|2025-09-26 18:20:00|2123.46|2115.16|2126.52|2118.22|2127.65|2119.35|2120.55|2112.25|471
1758911100000|2025-09-26 18:25:00|2126.39|2118.09|2122.05|2113.75|2130.65|2122.35|2121.43|2113.13|456
1758911400000|2025-09-26 18:30:00|2122.16|2113.86|2117.88|2109.58|2122.74|2114.44|2113.6|2105.3|661
1758911700000|2025-09-26 18:35:00|2117.9|2109.6|2116.92|2108.62|2122.65|2114.35|2116.68|2108.38|623
1758912000000|2025-09-26 18:40:00|2116.94|2108.64|2112.48|2104.18|2117.36|2109.06|2112.48|2104.18|390
1758912300000|2025-09-26 18:45:00|2112.6|2104.3|2117.79|2109.49|2118.33|2110.03|2110.13|2101.83|575
1758912600000|2025-09-26 18:50:00|2117.77|2109.47|2115.5|2107.2|2119.42|2111.12|2112.56|2104.26|504
1758912900000|2025-09-26 18:55:00|2115.49|2107.19|2114.86|2106.56|2117.61|2109.31|2114.13|2105.83|583
1758913200000|2025-09-26 19:00:00|2114.88|2106.58|2107.35|2099.05|2116.15|2107.85|2106.81|2098.51|471
1758913500000|2025-09-26 19:05:00|2107.39|2099.09|2108.55|2100.25|2110.31|2102.01|2104.58|2096.28|595
1758913800000|2025-09-26 19:10:00|2108.52|2100.22|2110.31|2102.01|2111.65|2103.35|2106.31|2098.01|601
1758914100000|2025-09-26 19:15:00|2110.35|2102.05|2114.99|2106.69|2115.57|2107.27|2108.65|2100.35|608
1758914400000|2025-09-26 19:20:00|2113.08|2104.78|2107.45|2099.15|2113.26|2104.96|2107.15|2098.85|626
1758914700000|2025-09-26 19:25:00|2107.15|2098.85|2100.58|2092.28|2108.36|2100.06|2100.38|2092.08|479
1758915000000|2025-09-26 19:30:00|2100.66|2092.36|2092.89|2084.59|2104.27|2095.97|2091.52|2083.22|630
1758915300000|2025-09-26 19:35:00|2093.21|2084.91|2094.82|2086.52|2098.61|2090.31|2091.89|2083.59|750
1758915600000|2025-09-26 19:40:00|2093.99|2085.69|2092.84|2084.54|2094.98|2086.68|2090.65|2082.35|644
1758915900000|2025-09-26 19:45:00|2092.77|2084.47|2098.49|2090.19|2098.65|2090.35|2092.53|2084.23|583
1758916200000|2025-09-26 19:50:00|2098.35|2090.05|2103.68|2095.38|2104.46|2096.16|2096.9|2088.6|703
1758916500000|2025-09-26 19:55:00|2103.75|2095.45|2101.73|2093.43|2104.35|2096.05|2099.63|2091.33|694
1758916800000|2025-09-26 20:00:00|2101.78|2093.48|2099.44|2091.14|2102.31|2094.01|2097.91|2089.61|659
1758917100000|2025-09-26 20:05:00|2099.41|2091.11|2103.9|2095.6|2106.37|2098.07|2096.92|2088.62|673
1758917400000|2025-09-26 20:10:00|2103.86|2095.56|2107.04|2098.74|2107.54|2099.24|2100.61|2092.31|568
1758917700000|2025-09-26 20:15:00|2107.08|2098.78|2102.59|2094.29|2108.43|2100.13|2101.7|2093.4|551
1758918000000|2025-09-26 20:20:00|2102.58|2094.28|2101.5|2093.2|2102.71|2094.41|2100.42|2092.12|524
1758918300000|2025-09-26 20:25:00|2101.54|2093.24|2101.65|2093.35|2104.65|2096.35|2100.33|2092.03|519
1758918600000|2025-09-26 20:30:00|2101.38|2093.08|2102.37|2094.07|2104.55|2096.25|2099.87|2091.57|465
1758918900000|2025-09-26 20:35:00|2102.41|2094.11|2098.55|2090.25|2103.6|2095.3|2098.04|2089.74|601
1758919200000|2025-09-26 20:40:00|2098.51|2090.21|2096.63|2088.33|2099.49|2091.19|2096.57|2088.27|467
1758919500000|2025-09-26 20:45:00|2096.69|2088.39|2097.81|2089.51|2097.81|2089.51|2094.56|2086.26|482
1758919800000|2025-09-26 20:50:00|2097.77|2089.47|2098.41|2090.11|2101.26|2092.96|2096.71|2088.41|512
1758920100000|2025-09-26 20:55:00|2098.46|2090.16|2097.86|2089.56|2099.79|2091.49|2096.55|2088.25|466
1758956400000|2025-09-27 07:00:00|2107.72|2099.42|2109.64|2101.34|2109.94|2101.64|2107.69|2099.39|253
1758956700000|2025-09-27 07:05:00|2109.63|2101.33|2108.79|2100.49|2110.96|2102.66|2108.15|2099.85|160
1758957000000|2025-09-27 07:10:00|2108.81|2100.51|2108.25|2099.95|2110.34|2102.04|2107.81|2099.51|242
1758957300000|2025-09-27 07:15:00|2108.39|2100.09|2106.33|2098.03|2108.6|2100.3|2104.68|2096.38|288
1758957600000|2025-09-27 07:20:00|2106.8|2098.5|2103.65|2095.35|2106.8|2098.5|2103.64|2095.34|220
1758957900000|2025-09-27 07:25:00|2103.63|2095.33|2102.04|2093.74|2103.64|2095.34|2101.96|2093.66|129
1758958200000|2025-09-27 07:30:00|2102.05|2093.75|2100.64|2092.34|2102.05|2093.75|2100.57|2092.27|192
1758958500000|2025-09-27 07:35:00|2100.65|2092.35|2098.78|2090.48|2101.57|2093.27|2097.95|2089.65|248
1758958800000|2025-09-27 07:40:00|2098.82|2090.52|2099.77|2091.47|2101.57|2093.27|2098.81|2090.51|308
1758959100000|2025-09-27 07:45:00|2099.78|2091.48|2099.56|2091.26|2099.87|2091.57|2097.43|2089.13|311
1758959400000|2025-09-27 07:50:00|2099.57|2091.27|2099.59|2091.29|2100.79|2092.49|2098.62|2090.32|315
1758959700000|2025-09-27 07:55:00|2099.61|2091.31|2100.05|2091.75|2100.17|2091.87|2099.22|2090.92|274
1758960000000|2025-09-27 08:00:00|2100.07|2091.77|2098.43|2090.13|2100.12|2091.82|2098.36|2090.06|315
1758960300000|2025-09-27 08:05:00|2098.36|2090.06|2089.92|2081.62|2098.42|2090.12|2089.92|2081.62|623
1758960600000|2025-09-27 08:10:00|2089.93|2081.63|2092.86|2084.56|2093.65|2085.35|2089.88|2081.58|578
1758960900000|2025-09-27 08:15:00|2093.04|2084.74|2095.47|2087.17|2095.47|2087.17|2091.71|2083.41|509
1758961200000|2025-09-27 08:20:00|2095.31|2087.01|2098.88|2090.58|2099.74|2091.44|2094.62|2086.32|481
1758961500000|2025-09-27 08:25:00|2098.86|2090.56|2102.71|2094.41|2103.43|2095.13|2098.85|2090.55|467
1758961800000|2025-09-27 08:30:00|2102.7|2094.4|2103.6|2095.3|2103.6|2095.3|2099.81|2091.51|385
1758962100000|2025-09-27 08:35:00|2103.55|2095.25|2102.72|2094.42|2105.32|2097.02|2101.65|2093.35|391
1758962400000|2025-09-27 08:40:00|2102.65|2094.35|2101.62|2093.32|2103.68|2095.38|2101.55|2093.25|308
1758962700000|2025-09-27 08:45:00|2101.61|2093.31|2100.71|2092.41|2103.67|2095.37|2099.77|2091.47|339
1758963000000|2025-09-27 08:50:00|2100.79|2092.49|2101.61|2093.31|2103.78|2095.48|2099.79|2091.49|424
1758963300000|2025-09-27 08:55:00|2101.65|2093.35|2098.71|2090.41|2101.65|2093.35|2097.68|2089.38|438
1758963600000|2025-09-27 09:00:00|2098.72|2090.42|2095.56|2087.26|2101.75|2093.45|2095.5|2087.2|483
1758963900000|2025-09-27 09:05:00|2095.57|2087.27|2089.77|2081.47|2095.6|2087.3|2089.51|2081.21|501
1758964200000|2025-09-27 09:10:00|2089.78|2081.48|2088.57|2080.27|2090.8|2082.5|2087.81|2079.51|531
1758964500000|2025-09-27 09:15:00|2088.58|2080.28|2091.73|2083.43|2092.62|2084.32|2087.86|2079.56|561
1758964800000|2025-09-27 09:20:00|2091.74|2083.44|2089.6|2081.3|2093.48|2085.18|2089.54|2081.24|531
1758965100000|2025-09-27 09:25:00|2089.57|2081.27|2088.8|2080.5|2090.58|2082.28|2087.86|2079.56|490
1758965400000|2025-09-27 09:30:00|2088.79|2080.49|2091.76|2083.46|2094.45|2086.15|2088.73|2080.43|646
1758965700000|2025-09-27 09:35:00|2091.77|2083.47|2099.28|2090.98|2100.6|2092.3|2091.59|2083.29|593
1758966000000|2025-09-27 09:40:00|2099.27|2090.97|2098.81|2090.51|2100.64|2092.34|2098.53|2090.23|366
1758966300000|2025-09-27 09:45:00|2098.78|2090.48|2100.59|2092.29|2103.62|2095.32|2097.55|2089.25|412
1758966600000|2025-09-27 09:50:00|2100.57|2092.27|2107.63|2099.33|2107.64|2099.34|2100.53|2092.23|505
1758966900000|2025-09-27 09:55:00|2107.58|2099.28|2106.63|2098.33|2108.31|2100.01|2106.28|2097.98|319
1758967200000|2025-09-27 10:00:00|2106.66|2098.36|2107.6|2099.3|2108.27|2099.97|2106.31|2098.01|338
1758967500000|2025-09-27 10:05:00|2107.58|2099.28|2106.28|2097.98|2108.64|2100.34|2106.26|2097.96|338
1758967800000|2025-09-27 10:10:00|2106.3|2098|2105.77|2097.47|2106.36|2098.06|2103.47|2095.17|317
1758968100000|2025-09-27 10:15:00|2105.69|2097.39|2107.94|2099.64|2109.62|2101.32|2105.26|2096.96|316
1758968400000|2025-09-27 10:20:00|2107.92|2099.62|2103.66|2095.36|2108.73|2100.43|2102.87|2094.57|364
1758968700000|2025-09-27 10:25:00|2103.67|2095.37|2103.59|2095.29|2103.89|2095.59|2102.65|2094.35|358
1758969000000|2025-09-27 10:30:00|2103.58|2095.28|2108.78|2100.48|2109.7|2101.4|2103.58|2095.28|455
1758969300000|2025-09-27 10:35:00|2108.77|2100.47|2111.07|2102.77|2115.76|2107.46|2108.7|2100.4|619
1758969600000|2025-09-27 10:40:00|2110.98|2102.68|2112.76|2104.46|2113.63|2105.33|2109.85|2101.55|514
1758969900000|2025-09-27 10:45:00|2112.83|2104.53|2114.75|2106.45|2115.65|2107.35|2111.66|2103.36|430
1758970200000|2025-09-27 10:50:00|2114.74|2106.44|2113.63|2105.33|2114.84|2106.54|2112.74|2104.44|395
1758970500000|2025-09-27 10:55:00|2113.62|2105.32|2110.86|2102.56|2113.67|2105.37|2110.86|2102.56|322
1758970800000|2025-09-27 11:00:00|2110.87|2102.57|2110.68|2102.38|2110.98|2102.68|2108.82|2100.52|338
1758971100000|2025-09-27 11:05:00|2110.69|2102.39|2108.72|2100.42|2110.87|2102.57|2107.82|2099.52|298
1758971400000|2025-09-27 11:10:00|2108.82|2100.52|2107.35|2099.05|2108.82|2100.52|2106.82|2098.52|232
1758971700000|2025-09-27 11:15:00|2107.4|2099.1|2107.67|2099.37|2108.91|2100.61|2106.8|2098.5|331
1758972000000|2025-09-27 11:20:00|2107.66|2099.36|2108.59|2100.29|2109.34|2101.04|2107.52|2099.22|281
1758972300000|2025-09-27 11:25:00|2108.71|2100.41|2107.96|2099.66|2108.84|2100.54|2106.72|2098.42|257
1758972600000|2025-09-27 11:30:00|2107.94|2099.64|2107.76|2099.46|2107.97|2099.67|2107.1|2098.8|284
1758972900000|2025-09-27 11:35:00|2107.68|2099.38|2105.21|2096.91|2107.69|2099.39|2105.19|2096.89|236
1758973200000|2025-09-27 11:40:00|2105.2|2096.9|2104.03|2095.73|2105.62|2097.32|2103.98|2095.68|218
1758973500000|2025-09-27 11:45:00|2103.99|2095.69|2104.78|2096.48|2104.8|2096.5|2103.94|2095.64|149
1758973800000|2025-09-27 11:50:00|2104.77|2096.47|2105.35|2097.05|2105.6|2097.3|2104.36|2096.06|138
1758974100000|2025-09-27 11:55:00|2105.41|2097.11|2104.53|2096.23|2105.43|2097.13|2104.37|2096.07|199
1758974400000|2025-09-27 12:00:00|2104.57|2096.27|2102.8|2094.5|2105.17|2096.87|2101.85|2093.55|335
1758974700000|2025-09-27 12:05:00|2102.78|2094.48|2098.72|2090.42|2102.91|2094.61|2098.65|2090.35|395
1758975000000|2025-09-27 12:10:00|2098.69|2090.39|2098.57|2090.27|2099.61|2091.31|2097.64|2089.34|276
1758975300000|2025-09-27 12:15:00|2098.63|2090.33|2098.36|2090.06|2100.62|2092.32|2097.19|2088.89|347
1758975600000|2025-09-27 12:20:00|2098.34|2090.04|2095.69|2087.39|2098.41|2090.11|2095.66|2087.36|231
1758975900000|2025-09-27 12:25:00|2095.7|2087.4|2095.69|2087.39|2096.74|2088.44|2095.65|2087.35|90
1758976200000|2025-09-27 12:30:00|2095.68|2087.38|2095.01|2086.71|2097.39|2089.09|2094.99|2086.69|149
1758976500000|2025-09-27 12:35:00|2095|2086.7|2099.38|2091.08|2099.38|2091.08|2094.94|2086.64|159
1758976800000|2025-09-27 12:40:00|2099.37|2091.07|2099.64|2091.34|2099.67|2091.37|2098.54|2090.24|260
1758977100000|2025-09-27 12:45:00|2099.6|2091.3|2103.7|2095.4|2108.39|2100.09|2098.85|2090.55|501
1758977400000|2025-09-27 12:50:00|2103.68|2095.38|2102.78|2094.48|2105.67|2097.37|2101.8|2093.5|398
1758977700000|2025-09-27 12:55:00|2102.77|2094.47|2105.7|2097.4|2107.63|2099.33|2101.29|2092.99|433
1758978000000|2025-09-27 13:00:00|2105.71|2097.41|2102.65|2094.35|2106.4|2098.1|2102.2|2093.9|575
1758978300000|2025-09-27 13:05:00|2102.66|2094.36|2101.85|2093.55|2103.57|2095.27|2101.16|2092.86|426
1758978600000|2025-09-27 13:10:00|2101.84|2093.54|2099.98|2091.68|2101.84|2093.54|2099.78|2091.48|320
1758978900000|2025-09-27 13:15:00|2099.99|2091.69|2100.81|2092.51|2102.59|2094.29|2099.97|2091.67|466
1758979200000|2025-09-27 13:20:00|2100.74|2092.44|2100.64|2092.34|2100.8|2092.5|2099.39|2091.09|310
1758979500000|2025-09-27 13:25:00|2100.63|2092.33|2102.68|2094.38|2102.7|2094.4|2100.63|2092.33|298
1758979800000|2025-09-27 13:30:00|2102.72|2094.42|2102.26|2093.96|2103.65|2095.35|2102.18|2093.88|240
1758980100000|2025-09-27 13:35:00|2102.27|2093.97|2104.58|2096.28|2104.73|2096.43|2101.89|2093.59|303
1758980400000|2025-09-27 13:40:00|2104.41|2096.11|2106.64|2098.34|2107.56|2099.26|2104.13|2095.83|305
1758980700000|2025-09-27 13:45:00|2106.63|2098.33|2105.63|2097.33|2106.76|2098.46|2104.51|2096.21|427
1758981000000|2025-09-27 13:50:00|2105.61|2097.31|2104.19|2095.89|2106.12|2097.82|2103.65|2095.35|240
1758981300000|2025-09-27 13:55:00|2104.2|2095.9|2103.64|2095.34|2104.42|2096.12|2101.8|2093.5|221
1758981600000|2025-09-27 14:00:00|2103.69|2095.39|2101.8|2093.5|2103.82|2095.52|2101.62|2093.32|254
1758981900000|2025-09-27 14:05:00|2101.81|2093.51|2104.97|2096.67|2104.97|2096.67|2101.68|2093.38|392
1758982200000|2025-09-27 14:10:00|2104.96|2096.66|2109.67|2101.37|2110.48|2102.18|2104.94|2096.64|460
1758982500000|2025-09-27 14:15:00|2109.71|2101.41|2106.85|2098.55|2109.71|2101.41|2106.62|2098.32|474
1758982800000|2025-09-27 14:20:00|2106.91|2098.61|2106.38|2098.08|2107.71|2099.41|2105.83|2097.53|365
1758983100000|2025-09-27 14:25:00|2106.33|2098.03|2107.69|2099.39|2107.94|2099.64|2106.33|2098.03|182
1758983400000|2025-09-27 14:30:00|2107.68|2099.38|2108.36|2100.06|2108.78|2100.48|2105.84|2097.54|280
1758983700000|2025-09-27 14:35:00|2108.39|2100.09|2110.72|2102.42|2110.72|2102.42|2107.88|2099.58|356
1758984000000|2025-09-27 14:40:00|2110.71|2102.41|2104.64|2096.34|2110.73|2102.43|2104.57|2096.27|267
1758984300000|2025-09-27 14:45:00|2104.5|2096.2|2101.62|2093.32|2104.63|2096.33|2100.9|2092.6|289
1758984600000|2025-09-27 14:50:00|2101.75|2093.45|2103.45|2095.15|2103.46|2095.16|2099.91|2091.61|304
1758984900000|2025-09-27 14:55:00|2103.44|2095.14|2102.69|2094.39|2103.54|2095.24|2101.81|2093.51|366
1758985200000|2025-09-27 15:00:00|2102.7|2094.4|2096.53|2088.23|2102.72|2094.42|2095.77|2087.47|351
1758985500000|2025-09-27 15:05:00|2096.52|2088.22|2091.8|2083.5|2096.61|2088.31|2090.48|2082.18|522
1758985800000|2025-09-27 15:10:00|2091.84|2083.54|2093.72|2085.42|2094.57|2086.27|2091.65|2083.35|517
1758986100000|2025-09-27 15:15:00|2093.71|2085.41|2095.69|2087.39|2097.08|2088.78|2093.68|2085.38|384
1758986400000|2025-09-27 15:20:00|2095.68|2087.38|2094.61|2086.31|2096.7|2088.4|2093.56|2085.26|481
1758986700000|2025-09-27 15:25:00|2094.57|2086.27|2095.47|2087.17|2095.72|2087.42|2093.79|2085.49|237
1758987000000|2025-09-27 15:30:00|2095.45|2087.15|2097.46|2089.16|2097.71|2089.41|2093.94|2085.64|338
1758987300000|2025-09-27 15:35:00|2097.47|2089.17|2096.39|2088.09|2098.64|2090.34|2095.89|2087.59|375
1758987600000|2025-09-27 15:40:00|2096.44|2088.14|2097.86|2089.56|2099.52|2091.22|2096.39|2088.09|268
1758987900000|2025-09-27 15:45:00|2097.85|2089.55|2100.64|2092.34|2100.71|2092.41|2097.84|2089.54|307
1758988200000|2025-09-27 15:50:00|2100.65|2092.35|2099.99|2091.69|2101.63|2093.33|2099.99|2091.69|311
1758988500000|2025-09-27 15:55:00|2099.92|2091.62|2100.54|2092.24|2101.59|2093.29|2098.64|2090.34|307
1758988800000|2025-09-27 16:00:00|2100.53|2092.23|2097.47|2089.17|2100.77|2092.47|2096.44|2088.14|442
1758989100000|2025-09-27 16:05:00|2097.34|2089.04|2095.13|2086.83|2097.44|2089.14|2095.09|2086.79|430
1758989400000|2025-09-27 16:10:00|2095.2|2086.9|2093.98|2085.68|2095.64|2087.34|2093.65|2085.35|328
1758989700000|2025-09-27 16:15:00|2093.9|2085.6|2093.62|2085.32|2094.73|2086.43|2091.4|2083.1|523
1758990000000|2025-09-27 16:20:00|2093.58|2085.28|2095.3|2087|2095.63|2087.33|2092.69|2084.39|393
1758990300000|2025-09-27 16:25:00|2094.87|2086.57|2093.26|2084.96|2096.46|2088.16|2092.81|2084.51|304
1758990600000|2025-09-27 16:30:00|2093.25|2084.95|2094.08|2085.78|2094.14|2085.84|2092.02|2083.72|366
1758990900000|2025-09-27 16:35:00|2094.19|2085.89|2094.63|2086.33|2096.6|2088.3|2092.72|2084.42|313
1758991200000|2025-09-27 16:40:00|2094.56|2086.26|2093.44|2085.14|2096.3|2088|2093.43|2085.13|318
1758991500000|2025-09-27 16:45:00|2093.5|2085.2|2093.03|2084.73|2094.68|2086.38|2092.69|2084.39|444
1758991800000|2025-09-27 16:50:00|2092.78|2084.48|2090.77|2082.47|2092.78|2084.48|2089.4|2081.1|343
1758992100000|2025-09-27 16:55:00|2090.82|2082.52|2092.41|2084.11|2092.65|2084.35|2090.33|2082.03|499
1758992400000|2025-09-27 17:00:00|2092.46|2084.16|2084.74|2076.44|2092.69|2084.39|2083.78|2075.48|504
1758992700000|2025-09-27 17:05:00|2084.75|2076.45|2089.44|2081.14|2090.66|2082.36|2084.69|2076.39|618
1758993000000|2025-09-27 17:10:00|2089.45|2081.15|2085.67|2077.37|2089.59|2081.29|2084.66|2076.36|323
1758993300000|2025-09-27 17:15:00|2085.69|2077.39|2078.98|2070.68|2085.73|2077.43|2078.93|2070.63|524
1758993600000|2025-09-27 17:20:00|2079.01|2070.71|2081.12|2072.82|2083.63|2075.33|2078.92|2070.62|579
1758993900000|2025-09-27 17:25:00|2081.1|2072.8|2081|2072.7|2081.98|2073.68|2078.57|2070.27|345
1758994200000|2025-09-27 17:30:00|2080.9|2072.6|2087.72|2079.42|2087.72|2079.42|2080.45|2072.15|458
1758994500000|2025-09-27 17:35:00|2087.69|2079.39|2085.74|2077.44|2089.39|2081.09|2085.07|2076.77|370
1758994800000|2025-09-27 17:40:00|2085.75|2077.45|2084.75|2076.45|2086.66|2078.36|2084.58|2076.28|337
1758995100000|2025-09-27 17:45:00|2084.76|2076.46|2083.72|2075.42|2084.79|2076.49|2082.3|2074|338
1758995400000|2025-09-27 17:50:00|2083.74|2075.44|2085.55|2077.25|2086.6|2078.3|2083.18|2074.88|308
1758995700000|2025-09-27 17:55:00|2085.57|2077.27|2088.62|2080.32|2089.63|2081.33|2085.57|2077.27|302
1758996000000|2025-09-27 18:00:00|2088.5|2080.2|2086.35|2078.05|2090.54|2082.24|2086.25|2077.95|358
1758996300000|2025-09-27 18:05:00|2086.36|2078.06|2085.6|2077.3|2086.67|2078.37|2083.63|2075.33|395
1758996600000|2025-09-27 18:10:00|2085.64|2077.34|2085.73|2077.43|2087.53|2079.23|2085.45|2077.15|442
1758996900000|2025-09-27 18:15:00|2085.7|2077.4|2086.43|2078.13|2086.74|2078.44|2082.49|2074.19|432
1758997200000|2025-09-27 18:20:00|2086.45|2078.15|2087.18|2078.88|2088.56|2080.26|2085.88|2077.58|279
1758997500000|2025-09-27 18:25:00|2086.62|2078.32|2086.49|2078.19|2086.67|2078.37|2084.62|2076.32|384
1758997800000|2025-09-27 18:30:00|2086.5|2078.2|2082.72|2074.42|2088.38|2080.08|2082.67|2074.37|480
1758998100000|2025-09-27 18:35:00|2082.65|2074.35|2081.72|2073.42|2083.47|2075.17|2080.61|2072.31|321
1758998400000|2025-09-27 18:40:00|2081.71|2073.41|2080.9|2072.6|2081.83|2073.53|2079.58|2071.28|280
1758998700000|2025-09-27 18:45:00|2080.92|2072.62|2083.77|2075.47|2084.63|2076.33|2080.76|2072.46|378
1758999000000|2025-09-27 18:50:00|2083.73|2075.43|2083.72|2075.42|2083.94|2075.64|2083.14|2074.84|347
1758999300000|2025-09-27 18:55:00|2083.65|2075.35|2083.91|2075.61|2084.32|2076.02|2083.3|2075|223
1758999600000|2025-09-27 19:00:00|2083.87|2075.57|2083.67|2075.37|2085.64|2077.34|2083.18|2074.88|236
1758999900000|2025-09-27 19:05:00|2083.65|2075.35|2083.46|2075.16|2083.77|2075.47|2081.62|2073.32|246
1759000200000|2025-09-27 19:10:00|2083.47|2075.17|2082.29|2073.99|2083.73|2075.43|2082.2|2073.9|119
1759000500000|2025-09-27 19:15:00|2082.24|2073.94|2084.83|2076.53|2085.41|2077.11|2081.59|2073.29|358
1759000800000|2025-09-27 19:20:00|2084.8|2076.5|2086.76|2078.46|2086.76|2078.46|2084.47|2076.17|255
1759001100000|2025-09-27 19:25:00|2086.73|2078.43|2087.69|2079.39|2087.82|2079.52|2085.67|2077.37|269
1759001400000|2025-09-27 19:30:00|2087.71|2079.41|2086.65|2078.35|2087.85|2079.55|2085.08|2076.78|285
1759001700000|2025-09-27 19:35:00|2086.58|2078.28|2084.42|2076.12|2086.65|2078.35|2083.76|2075.46|285
1759002000000|2025-09-27 19:40:00|2084.41|2076.11|2084.67|2076.37|2085.47|2077.17|2083.65|2075.35|192
1759002300000|2025-09-27 19:45:00|2084.66|2076.36|2087.68|2079.38|2088.4|2080.1|2084.53|2076.23|230
1759002600000|2025-09-27 19:50:00|2087.69|2079.39|2088.57|2080.27|2088.6|2080.3|2087.63|2079.33|265
1759002900000|2025-09-27 19:55:00|2089.24|2080.94|2089.56|2081.26|2089.71|2081.41|2088.74|2080.44|190
1759003200000|2025-09-27 20:00:00|2089.55|2081.25|2092.52|2084.22|2092.6|2084.3|2088.76|2080.46|305
1759003500000|2025-09-27 20:05:00|2092.61|2084.31|2090.63|2082.33|2092.61|2084.31|2088.77|2080.47|295
1759003800000|2025-09-27 20:10:00|2090.64|2082.34|2090.98|2082.68|2092.47|2084.17|2090.63|2082.33|308
1759004100000|2025-09-27 20:15:00|2090.99|2082.69|2088.61|2080.31|2091.03|2082.73|2088.52|2080.22|327
1759004400000|2025-09-27 20:20:00|2088.66|2080.36|2089.42|2081.12|2089.81|2081.51|2087.36|2079.06|371
1759004700000|2025-09-27 20:25:00|2089.43|2081.13|2089.54|2081.24|2089.7|2081.4|2087.66|2079.36|236
1759005000000|2025-09-27 20:30:00|2089.61|2081.31|2090.75|2082.45|2091.65|2083.35|2087.66|2079.36|345
1759005300000|2025-09-27 20:35:00|2090.76|2082.46|2093.18|2084.88|2094.72|2086.42|2090.7|2082.4|391
1759005600000|2025-09-27 20:40:00|2093.02|2084.72|2090.87|2082.57|2093.6|2085.3|2090.69|2082.39|346
1759005900000|2025-09-27 20:45:00|2090.88|2082.58|2089.65|2081.35|2090.88|2082.58|2088.54|2080.24|289
1759006200000|2025-09-27 20:50:00|2089.64|2081.34|2089.33|2081.03|2089.7|2081.4|2087.78|2079.48|304
1759006500000|2025-09-27 20:55:00|2089.34|2081.04|2091.52|2083.22|2091.57|2083.27|2089.25|2080.95|358
1759006800000|2025-09-27 21:00:00|2091.57|2083.27|2090.62|2082.32|2092.28|2083.98|2090.15|2081.85|255
1759007100000|2025-09-27 21:05:00|2090.59|2082.29|2092.73|2084.43|2092.73|2084.43|2089.95|2081.65|209
1759007400000|2025-09-27 21:10:00|2092.72|2084.42|2093.36|2085.06|2093.77|2085.47|2092.04|2083.74|119
1759007700000|2025-09-27 21:15:00|2093.38|2085.08|2093.82|2085.52|2094.65|2086.35|2093.21|2084.91|211
1759008000000|2025-09-27 21:20:00|2093.61|2085.31|2092.95|2084.65|2094.61|2086.31|2092.62|2084.32|348
1759008300000|2025-09-27 21:25:00|2092.96|2084.66|2095.58|2087.28|2095.58|2087.28|2092.95|2084.65|189
1759008600000|2025-09-27 21:30:00|2095.57|2087.27|2097.43|2089.13|2097.43|2089.13|2094.62|2086.32|188
1759008900000|2025-09-27 21:35:00|2097.44|2089.14|2097.89|2089.59|2097.91|2089.61|2097.44|2089.14|80
1759009200000|2025-09-27 21:40:00|2097.9|2089.6|2098.02|2089.72|2098.67|2090.37|2097.22|2088.92|78
1759009500000|2025-09-27 21:45:00|2097.81|2089.51|2100.43|2092.13|2100.43|2092.13|2097.79|2089.49|122
1759009800000|2025-09-27 21:50:00|2100.41|2092.11|2102.92|2094.62|2103.28|2094.98|2100.41|2092.11|127
1759010100000|2025-09-27 21:55:00|2102.57|2094.27|2101.68|2093.38|2102.76|2094.46|2101.34|2093.04|120
1759010400000|2025-09-27 22:00:00|2101.67|2093.37|2103.48|2095.18|2103.49|2095.19|2101.2|2092.9|274
1759010700000|2025-09-27 22:05:00|2103.45|2095.15|2104.14|2095.84|2104.96|2096.66|2101.98|2093.68|236
1759011000000|2025-09-27 22:10:00|2104.17|2095.87|2106.17|2097.87|2106.22|2097.92|2104.09|2095.79|282
1759011300000|2025-09-27 22:15:00|2106.16|2097.86|2107.43|2099.13|2107.69|2099.39|2105.43|2097.13|261
1759011600000|2025-09-27 22:20:00|2107.46|2099.16|2111.35|2103.05|2112.37|2104.07|2107.37|2099.07|263
1759011900000|2025-09-27 22:25:00|2111.34|2103.04|2113.38|2105.08|2113.39|2105.09|2110.42|2102.12|289
1759012200000|2025-09-27 22:30:00|2113.37|2105.07|2110.55|2102.25|2113.91|2105.61|2109.03|2100.73|416
1759012500000|2025-09-27 22:35:00|2110.57|2102.27|2108.18|2099.88|2110.59|2102.29|2106.07|2097.77|470
1759012800000|2025-09-27 22:40:00|2108.2|2099.9|2104.05|2095.75|2108.7|2100.4|2104.05|2095.75|418
1759013100000|2025-09-27 22:45:00|2104.04|2095.74|2100.64|2092.34|2104.64|2096.34|2099.72|2091.42|278
1759013400000|2025-09-27 22:50:00|2100.63|2092.33|2102.85|2094.55|2103.73|2095.43|2099.84|2091.54|451
1759013700000|2025-09-27 22:55:00|2102.84|2094.54|2103.04|2094.74|2103.75|2095.45|2101.87|2093.57|304
1759014000000|2025-09-27 23:00:00|2102.55|2094.25|2105.56|2097.26|2106.6|2098.3|2102.49|2094.19|348
1759014300000|2025-09-27 23:05:00|2105.64|2097.34|2102.59|2094.29|2105.7|2097.4|2099.72|2091.42|362
1759014600000|2025-09-27 23:10:00|2102.65|2094.35|2102.45|2094.15|2103.64|2095.34|2099.68|2091.38|517
1759014900000|2025-09-27 23:15:00|2102.54|2094.24|2097.46|2089.16|2102.75|2094.45|2095.57|2087.27|477
1759015200000|2025-09-27 23:20:00|2097.47|2089.17|2097.67|2089.37|2098.67|2090.37|2096.51|2088.21|403
1759015500000|2025-09-27 23:25:00|2097.37|2089.07|2097.95|2089.65|2099.59|2091.29|2096.68|2088.38|357
1759015800000|2025-09-27 23:30:00|2097.74|2089.44|2097.29|2088.99|2098.63|2090.33|2097.05|2088.75|354
1759016100000|2025-09-27 23:35:00|2097.31|2089.01|2098.64|2090.34|2098.76|2090.46|2096.73|2088.43|368
1759016400000|2025-09-27 23:40:00|2098.67|2090.37|2097.64|2089.34|2098.91|2090.61|2095.2|2086.9|343
1759016700000|2025-09-27 23:45:00|2097.63|2089.33|2097.69|2089.39|2097.86|2089.56|2096.99|2088.69|290
1759017000000|2025-09-27 23:50:00|2097.35|2089.05|2097.44|2089.14|2099.78|2091.48|2096.73|2088.43|351
1759017300000|2025-09-27 23:55:00|2097.37|2089.07|2096.75|2088.45|2097.44|2089.14|2095.18|2086.88|363
1759017600000|2025-09-28 00:00:00|2096.76|2088.46|2097.76|2089.46|2097.77|2089.47|2094.91|2086.61|435
1759017900000|2025-09-28 00:05:00|2097.77|2089.47|2090.44|2082.14|2097.77|2089.47|2089.89|2081.59|428
1759018200000|2025-09-28 00:10:00|2090.5|2082.2|2088.69|2080.39|2090.68|2082.38|2086.12|2077.82|504
1759018500000|2025-09-28 00:15:00|2088.7|2080.4|2089.73|2081.43|2090.75|2082.45|2086.96|2078.66|468
1759018800000|2025-09-28 00:20:00|2089.69|2081.39|2093.72|2085.42|2093.81|2085.51|2089.12|2080.82|438
1759019100000|2025-09-28 00:25:00|2093.71|2085.41|2097.83|2089.53|2099.73|2091.43|2093.42|2085.12|455
1759019400000|2025-09-28 00:30:00|2097.82|2089.52|2093.55|2085.25|2099.62|2091.32|2092.84|2084.54|544
1759019700000|2025-09-28 00:35:00|2093.66|2085.36|2087.68|2079.38|2093.84|2085.54|2086.93|2078.63|411
1759020000000|2025-09-28 00:40:00|2087.67|2079.37|2092.89|2084.59|2095.66|2087.36|2087.67|2079.37|538
1759020300000|2025-09-28 00:45:00|2092.91|2084.61|2087.73|2079.43|2092.92|2084.62|2087.25|2078.95|446
1759020600000|2025-09-28 00:50:00|2087.65|2079.35|2088.69|2080.39|2088.87|2080.57|2086.37|2078.07|439
1759020900000|2025-09-28 00:55:00|2088.72|2080.42|2086.8|2078.5|2088.8|2080.5|2086.28|2077.98|439
1759021200000|2025-09-28 01:00:00|2086.77|2078.47|2085.05|2076.75|2088.53|2080.23|2084.37|2076.07|463
1759021500000|2025-09-28 01:05:00|2085.07|2076.77|2080.76|2072.46|2085.41|2077.11|2079.96|2071.66|559
1759021800000|2025-09-28 01:10:00|2080.77|2072.47|2079.78|2071.48|2081.82|2073.52|2079.62|2071.32|489
1759022100000|2025-09-28 01:15:00|2079.81|2071.51|2083.55|2075.25|2083.67|2075.37|2079.65|2071.35|552
1759022400000|2025-09-28 01:20:00|2083.54|2075.24|2083.91|2075.61|2084.7|2076.4|2080.65|2072.35|411
1759022700000|2025-09-28 01:25:00|2083.9|2075.6|2080.64|2072.34|2084.62|2076.32|2080.64|2072.34|465
1759023000000|2025-09-28 01:30:00|2080.44|2072.14|2080.81|2072.51|2081.89|2073.59|2079|2070.7|442
1759023300000|2025-09-28 01:35:00|2080.86|2072.56|2074.27|2065.97|2081.43|2073.13|2074.2|2065.9|422
1759023600000|2025-09-28 01:40:00|2073.96|2065.66|2072.6|2064.3|2074.01|2065.71|2071.37|2063.07|467
1759023900000|2025-09-28 01:45:00|2072.63|2064.33|2073.65|2065.35|2074.93|2066.63|2071.69|2063.39|506
1759024200000|2025-09-28 01:50:00|2073.73|2065.43|2074.66|2066.36|2074.71|2066.41|2072.64|2064.34|481
1759024500000|2025-09-28 01:55:00|2074.62|2066.32|2073.92|2065.62|2075.49|2067.19|2073.89|2065.59|334
1759024800000|2025-09-28 02:00:00|2073.94|2065.64|2074.54|2066.24|2075.82|2067.52|2073.41|2065.11|373
1759025100000|2025-09-28 02:05:00|2074.59|2066.29|2075.87|2067.57|2078.57|2070.27|2074.56|2066.26|444
1759025400000|2025-09-28 02:10:00|2075.94|2067.64|2074|2065.7|2076.55|2068.25|2073.91|2065.61|316
1759025700000|2025-09-28 02:15:00|2073.95|2065.65|2074.82|2066.52|2075.62|2067.32|2073.49|2065.19|343
1759026000000|2025-09-28 02:20:00|2074.81|2066.51|2078.77|2070.47|2078.81|2070.51|2074.8|2066.5|355
1759026300000|2025-09-28 02:25:00|2078.79|2070.49|2077.64|2069.34|2079.99|2071.69|2076.73|2068.43|410
1759026600000|2025-09-28 02:30:00|2077.65|2069.35|2078.72|2070.42|2079.62|2071.32|2076.6|2068.3|394
1759026900000|2025-09-28 02:35:00|2078.63|2070.33|2080.71|2072.41|2081.57|2073.27|2077.85|2069.55|306
1759027200000|2025-09-28 02:40:00|2080.77|2072.47|2075.7|2067.4|2080.77|2072.47|2074.94|2066.64|318
1759027500000|2025-09-28 02:45:00|2075.69|2067.39|2073.29|2064.99|2075.7|2067.4|2071.87|2063.57|288
1759027800000|2025-09-28 02:50:00|2072.85|2064.55|2075.6|2067.3|2075.62|2067.32|2072.1|2063.8|295
1759028100000|2025-09-28 02:55:00|2075.59|2067.29|2075.66|2067.36|2076.46|2068.16|2074.62|2066.32|373
1759028400000|2025-09-28 03:00:00|2075.67|2067.37|2079.62|2071.32|2079.66|2071.36|2075.64|2067.34|363
1759028700000|2025-09-28 03:05:00|2079.61|2071.31|2077.87|2069.57|2079.88|2071.58|2076.84|2068.54|375
1759029000000|2025-09-28 03:10:00|2077.86|2069.56|2078.71|2070.41|2079.43|2071.13|2077.68|2069.38|321
1759029300000|2025-09-28 03:15:00|2078.61|2070.31|2074.78|2066.48|2079.87|2071.57|2074.78|2066.48|387
1759029600000|2025-09-28 03:20:00|2074.77|2066.47|2075.64|2067.34|2075.75|2067.45|2073.63|2065.33|317
1759029900000|2025-09-28 03:25:00|2075.67|2067.37|2075.41|2067.11|2075.94|2067.64|2075.4|2067.1|415
1759030200000|2025-09-28 03:30:00|2075.39|2067.09|2073.02|2064.72|2076.77|2068.47|2073.01|2064.71|388
1759030500000|2025-09-28 03:35:00|2073.01|2064.71|2072.53|2064.23|2073.06|2064.76|2069.82|2061.52|276
1759030800000|2025-09-28 03:40:00|2072.54|2064.24|2072.57|2064.27|2073.67|2065.37|2071.71|2063.41|259
1759031100000|2025-09-28 03:45:00|2072.58|2064.28|2074.69|2066.39|2074.82|2066.52|2071.1|2062.8|349
1759031400000|2025-09-28 03:50:00|2074.63|2066.33|2074.48|2066.18|2074.8|2066.5|2073.69|2065.39|425
1759031700000|2025-09-28 03:55:00|2074.81|2066.51|2076.44|2068.14|2076.51|2068.21|2074.81|2066.51|216
1759032000000|2025-09-28 04:00:00|2076.66|2068.36|2075.61|2067.31|2076.67|2068.37|2074.51|2066.21|245
1759032300000|2025-09-28 04:05:00|2075.57|2067.27|2076.7|2068.4|2076.88|2068.58|2074.64|2066.34|239
1759032600000|2025-09-28 04:10:00|2076.71|2068.41|2073.98|2065.68|2077.63|2069.33|2073.77|2065.47|329
1759032900000|2025-09-28 04:15:00|2073.99|2065.69|2073.46|2065.16|2075.65|2067.35|2073.46|2065.16|227
1759033200000|2025-09-28 04:20:00|2073.47|2065.17|2074.63|2066.33|2074.64|2066.34|2072.77|2064.47|177
1759033500000|2025-09-28 04:25:00|2074.53|2066.23|2073.47|2065.17|2074.66|2066.36|2072.99|2064.69|247
1759033800000|2025-09-28 04:30:00|2073.48|2065.18|2077.43|2069.13|2077.72|2069.42|2073.42|2065.12|238
1759034100000|2025-09-28 04:35:00|2077.42|2069.12|2077.42|2069.12|2077.67|2069.37|2075.61|2067.31|312
1759034400000|2025-09-28 04:40:00|2077.43|2069.13|2079.62|2071.32|2080.18|2071.88|2077.27|2068.97|129
1759034700000|2025-09-28 04:45:00|2079.61|2071.31|2080.32|2072.02|2080.32|2072.02|2078.52|2070.22|166
1759035000000|2025-09-28 04:50:00|2080.31|2072.01|2079.62|2071.32|2081.45|2073.15|2079.32|2071.02|235
1759035300000|2025-09-28 04:55:00|2079.63|2071.33|2079.61|2071.31|2079.66|2071.36|2076.52|2068.22|238
1759035600000|2025-09-28 05:00:00|2079.59|2071.29|2081.69|2073.39|2083.4|2075.1|2077.92|2069.62|340
1759035900000|2025-09-28 05:05:00|2081.68|2073.38|2076.64|2068.34|2081.69|2073.39|2075.71|2067.41|344
1759036200000|2025-09-28 05:10:00|2076.59|2068.29|2076.45|2068.15|2076.72|2068.42|2074.65|2066.35|302
1759036500000|2025-09-28 05:15:00|2076.51|2068.21|2080.63|2072.33|2080.63|2072.33|2076.51|2068.21|323
1759036800000|2025-09-28 05:20:00|2080.64|2072.34|2081.11|2072.81|2082.49|2074.19|2080.31|2072.01|332
1759037100000|2025-09-28 05:25:00|2080.94|2072.64|2083.67|2075.37|2083.68|2075.38|2080.94|2072.64|287
1759037400000|2025-09-28 05:30:00|2083.66|2075.36|2085.34|2077.04|2087.59|2079.29|2082.63|2074.33|412
1759037700000|2025-09-28 05:35:00|2085.33|2077.03|2084.06|2075.76|2085.35|2077.05|2082.55|2074.25|294
1759038000000|2025-09-28 05:40:00|2084.05|2075.75|2081.67|2073.37|2084.33|2076.03|2081.15|2072.85|363
1759038300000|2025-09-28 05:45:00|2081.66|2073.36|2079.63|2071.33|2082.62|2074.32|2078.73|2070.43|305
1759038600000|2025-09-28 05:50:00|2079.47|2071.17|2079.46|2071.16|2080.7|2072.4|2079.4|2071.1|255
1759038900000|2025-09-28 05:55:00|2079.44|2071.14|2080.49|2072.19|2080.58|2072.28|2079.38|2071.08|255
1759039200000|2025-09-28 06:00:00|2080.5|2072.2|2082.57|2074.27|2082.59|2074.29|2079.54|2071.24|312
1759039500000|2025-09-28 06:05:00|2082.56|2074.26|2084.61|2076.31|2084.61|2076.31|2082.56|2074.26|229
1759039800000|2025-09-28 06:10:00|2084.6|2076.3|2081.39|2073.09|2084.61|2076.31|2081.38|2073.08|151
1759040100000|2025-09-28 06:15:00|2081.3|2073|2080.15|2071.85|2081.58|2073.28|2079.18|2070.88|211
1759040400000|2025-09-28 06:20:00|2079.9|2071.6|2079.29|2070.99|2081.57|2073.27|2078.75|2070.45|201
1759040700000|2025-09-28 06:25:00|2079.3|2071|2071.67|2063.37|2079.3|2071|2071.66|2063.36|301
1759041000000|2025-09-28 06:30:00|2071.71|2063.41|2072.41|2064.11|2072.59|2064.29|2069.44|2061.14|358
1759041300000|2025-09-28 06:35:00|2072.42|2064.12|2077.36|2069.06|2077.44|2069.14|2072.42|2064.12|200
1759041600000|2025-09-28 06:40:00|2077.43|2069.13|2076.63|2068.33|2079.94|2071.64|2075.96|2067.66|283
1759041900000|2025-09-28 06:45:00|2076.57|2068.27|2074.44|2066.14|2077.33|2069.03|2073.7|2065.4|252
1759042200000|2025-09-28 06:50:00|2074.43|2066.13|2076.4|2068.1|2076.63|2068.33|2073.66|2065.36|189
1759042500000|2025-09-28 06:55:00|2076.62|2068.32|2078.57|2070.27|2078.62|2070.32|2076.33|2068.03|295
1759042800000|2025-09-28 07:00:00|2078.58|2070.28|2080.61|2072.31|2082.73|2074.43|2078.56|2070.26|278
1759043100000|2025-09-28 07:05:00|2080.58|2072.28|2073.39|2065.09|2080.63|2072.33|2073.39|2065.09|247
1759043400000|2025-09-28 07:10:00|2073.47|2065.17|2076.49|2068.19|2076.53|2068.23|2072.68|2064.38|284
1759043700000|2025-09-28 07:15:00|2076.47|2068.17|2082.6|2074.3|2082.6|2074.3|2075.44|2067.14|441
1759044000000|2025-09-28 07:20:00|2082.88|2074.58|2082.61|2074.31|2083.36|2075.06|2080.69|2072.39|483
1759044300000|2025-09-28 07:25:00|2082.45|2074.15|2082.42|2074.12|2083.59|2075.29|2081.59|2073.29|358
1759044600000|2025-09-28 07:30:00|2081.44|2073.14|2082.72|2074.42|2083.63|2075.33|2080.55|2072.25|428
1759044900000|2025-09-28 07:35:00|2082.71|2074.41|2077.78|2069.48|2083.66|2075.36|2077.44|2069.14|327
1759045200000|2025-09-28 07:40:00|2077.75|2069.45|2078.75|2070.45|2078.97|2070.67|2076.7|2068.4|309
1759045500000|2025-09-28 07:45:00|2078.74|2070.44|2076.76|2068.46|2079.62|2071.32|2076.66|2068.36|242
1759045800000|2025-09-28 07:50:00|2076.77|2068.47|2079.23|2070.93|2080.37|2072.07|2076.72|2068.42|269
1759046100000|2025-09-28 07:55:00|2079.24|2070.94|2079.01|2070.71|2079.65|2071.35|2078.44|2070.14|218
1759046400000|2025-09-28 08:00:00|2079|2070.7|2079.49|2071.19|2083.74|2075.44|2078.61|2070.31|265
1759046700000|2025-09-28 08:05:00|2079.48|2071.18|2079.65|2071.35|2079.67|2071.37|2076.73|2068.43|295
1759047000000|2025-09-28 08:10:00|2079.64|2071.34|2077.58|2069.28|2079.65|2071.35|2077.09|2068.79|322
1759047300000|2025-09-28 08:15:00|2077.65|2069.35|2074.9|2066.6|2078.66|2070.36|2074.81|2066.51|273
1759047600000|2025-09-28 08:20:00|2074.81|2066.51|2073.31|2065.01|2075.01|2066.71|2070.54|2062.24|441
1759047900000|2025-09-28 08:25:00|2073.3|2065|2071.77|2063.47|2073.82|2065.52|2070.53|2062.23|449
1759048200000|2025-09-28 08:30:00|2071.78|2063.48|2069.86|2061.56|2073.45|2065.15|2068.94|2060.64|407
1759048500000|2025-09-28 08:35:00|2069.84|2061.54|2070.39|2062.09|2070.6|2062.3|2069.02|2060.72|428
1759048800000|2025-09-28 08:40:00|2070.4|2062.1|2070.65|2062.35|2072.56|2064.26|2069.25|2060.95|367
1759049100000|2025-09-28 08:45:00|2070.58|2062.28|2078.92|2070.62|2079.61|2071.31|2070.49|2062.19|419
1759049400000|2025-09-28 08:50:00|2078.98|2070.68|2075.76|2067.46|2079.39|2071.09|2075.68|2067.38|440
1759049700000|2025-09-28 08:55:00|2075.67|2067.37|2070.69|2062.39|2076.75|2068.45|2070.39|2062.09|406
1759050000000|2025-09-28 09:00:00|2070.7|2062.4|2069.64|2061.34|2073.5|2065.2|2068.74|2060.44|463
1759050300000|2025-09-28 09:05:00|2069.54|2061.24|2068.02|2059.72|2070.5|2062.2|2067.81|2059.51|374
1759050600000|2025-09-28 09:10:00|2068.06|2059.76|2064.63|2056.33|2068.06|2059.76|2063.46|2055.16|453
1759050900000|2025-09-28 09:15:00|2064.58|2056.28|2063.78|2055.48|2065.61|2057.31|2060.47|2052.17|572
1759051200000|2025-09-28 09:20:00|2063.77|2055.47|2061.99|2053.69|2064.39|2056.09|2060.04|2051.74|528
1759051500000|2025-09-28 09:25:00|2062|2053.7|2061.59|2053.29|2062.04|2053.74|2059.67|2051.37|372
1759051800000|2025-09-28 09:30:00|2061.58|2053.28|2062.59|2054.29|2064.65|2056.35|2061.54|2053.24|447
1759052100000|2025-09-28 09:35:00|2062.58|2054.28|2065.35|2057.05|2065.81|2057.51|2061.6|2053.3|547
1759052400000|2025-09-28 09:40:00|2065.37|2057.07|2065.66|2057.36|2067.45|2059.15|2064.5|2056.2|574
1759052700000|2025-09-28 09:45:00|2065.58|2057.28|2059.23|2050.93|2065.66|2057.36|2059.23|2050.93|449
1759053000000|2025-09-28 09:50:00|2059.24|2050.94|2065.56|2057.26|2069.49|2061.19|2058.8|2050.5|498
1759053300000|2025-09-28 09:55:00|2065.44|2057.14|2064.73|2056.43|2069.69|2061.39|2064.73|2056.43|404
1759053600000|2025-09-28 10:00:00|2064.74|2056.44|2058.73|2050.43|2064.77|2056.47|2058.2|2049.9|476
1759053900000|2025-09-28 10:05:00|2058.75|2050.45|2059.58|2051.28|2060.38|2052.08|2057.78|2049.48|483
1759054200000|2025-09-28 10:10:00|2059.51|2051.21|2062.34|2054.04|2062.35|2054.05|2059.49|2051.19|366
1759054500000|2025-09-28 10:15:00|2062.33|2054.03|2064.81|2056.51|2064.81|2056.51|2062.25|2053.95|375
1759054800000|2025-09-28 10:20:00|2064.82|2056.52|2062.63|2054.33|2066.6|2058.3|2062.47|2054.17|363
1759055100000|2025-09-28 10:25:00|2062.64|2054.34|2062.71|2054.41|2063.7|2055.4|2060.64|2052.34|464
1759055400000|2025-09-28 10:30:00|2062.66|2054.36|2064.64|2056.34|2066.11|2057.81|2062.6|2054.3|413
1759055700000|2025-09-28 10:35:00|2064.14|2055.84|2066.3|2058|2066.35|2058.05|2062.64|2054.34|427
1759056000000|2025-09-28 10:40:00|2066.55|2058.25|2067.25|2058.95|2068.48|2060.18|2065.61|2057.31|365
1759056300000|2025-09-28 10:45:00|2067.31|2059.01|2066.62|2058.32|2069.12|2060.82|2064.72|2056.42|403
1759056600000|2025-09-28 10:50:00|2066.58|2058.28|2067.62|2059.32|2068.34|2060.04|2065.28|2056.98|428
1759056900000|2025-09-28 10:55:00|2067.6|2059.3|2067.63|2059.33|2068.2|2059.9|2066.62|2058.32|327
1759057200000|2025-09-28 11:00:00|2067.62|2059.32|2068.2|2059.9|2068.39|2060.09|2066.56|2058.26|294
1759057500000|2025-09-28 11:05:00|2068.38|2060.08|2066.62|2058.32|2068.53|2060.23|2065.51|2057.21|421
1759057800000|2025-09-28 11:10:00|2066.61|2058.31|2064.61|2056.31|2066.62|2058.32|2064.4|2056.1|366
1759058100000|2025-09-28 11:15:00|2064.62|2056.32|2064.59|2056.29|2065.75|2057.45|2063.46|2055.16|428
1759058400000|2025-09-28 11:20:00|2064.56|2056.26|2061.81|2053.51|2064.74|2056.44|2061.52|2053.22|550
1759058700000|2025-09-28 11:25:00|2061.82|2053.52|2057.58|2049.28|2062.6|2054.3|2057.43|2049.13|427
1759059000000|2025-09-28 11:30:00|2057.57|2049.27|2061.45|2053.15|2063.67|2055.37|2057.57|2049.27|542
1759059300000|2025-09-28 11:35:00|2061.52|2053.22|2057.03|2048.73|2061.79|2053.49|2055.78|2047.48|407
1759059600000|2025-09-28 11:40:00|2057.38|2049.08|2058.64|2050.34|2059.38|2051.08|2057.38|2049.08|412
1759059900000|2025-09-28 11:45:00|2058.58|2050.28|2055.85|2047.55|2058.63|2050.33|2055.72|2047.42|363
1759060200000|2025-09-28 11:50:00|2055.83|2047.53|2059.39|2051.09|2059.67|2051.37|2055.61|2047.31|375
1759060500000|2025-09-28 11:55:00|2059.45|2051.15|2061.75|2053.45|2062.77|2054.47|2059.45|2051.15|456
1759060800000|2025-09-28 12:00:00|2061.82|2053.52|2056.69|2048.39|2061.82|2053.52|2056.61|2048.31|477
1759061100000|2025-09-28 12:05:00|2056.68|2048.38|2054.03|2045.73|2056.68|2048.38|2053.93|2045.63|318
1759061400000|2025-09-28 12:10:00|2054.02|2045.72|2055.64|2047.34|2058.75|2050.45|2053.93|2045.63|401
1759061700000|2025-09-28 12:15:00|2055.63|2047.33|2054.64|2046.34|2055.72|2047.42|2053.54|2045.24|351
1759062000000|2025-09-28 12:20:00|2054.63|2046.33|2053.95|2045.65|2054.79|2046.49|2053.53|2045.23|247
1759062300000|2025-09-28 12:25:00|2054|2045.7|2054.67|2046.37|2056.5|2048.2|2053.99|2045.69|284
1759062600000|2025-09-28 12:30:00|2054.68|2046.38|2051.62|2043.32|2054.71|2046.41|2050.64|2042.34|299
1759062900000|2025-09-28 12:35:00|2051.57|2043.27|2050.56|2042.26|2052.68|2044.38|2050.13|2041.83|416
1759063200000|2025-09-28 12:40:00|2050.55|2042.25|2051.6|2043.3|2053.36|2045.06|2048.55|2040.25|484
1759063500000|2025-09-28 12:45:00|2051.61|2043.31|2053.53|2045.23|2053.73|2045.43|2050.38|2042.08|650
1759063800000|2025-09-28 12:50:00|2053.47|2045.17|2055.34|2047.04|2055.34|2047.04|2052.45|2044.15|456
1759064100000|2025-09-28 12:55:00|2055.35|2047.05|2052.53|2044.23|2056.36|2048.06|2052.46|2044.16|421
1759064400000|2025-09-28 13:00:00|2052.46|2044.16|2055.39|2047.09|2055.88|2047.58|2051.95|2043.65|509
1759064700000|2025-09-28 13:05:00|2055.4|2047.1|2060.54|2052.24|2061.3|2053|2055.39|2047.09|393
1759065000000|2025-09-28 13:10:00|2060.57|2052.27|2061.28|2052.98|2064.34|2056.04|2059.16|2050.86|423
1759065300000|2025-09-28 13:15:00|2061.27|2052.97|2069.32|2061.02|2069.32|2061.02|2059.58|2051.28|540
1759065600000|2025-09-28 13:20:00|2069.14|2060.84|2070.63|2062.33|2071.53|2063.23|2068.62|2060.32|430
1759065900000|2025-09-28 13:25:00|2070.6|2062.3|2071.63|2063.33|2073.25|2064.95|2068.57|2060.27|336
1759066200000|2025-09-28 13:30:00|2071.64|2063.34|2072.7|2064.4|2073.28|2064.98|2070.78|2062.48|427
1759066500000|2025-09-28 13:35:00|2072.71|2064.41|2075.65|2067.35|2075.67|2067.37|2072.71|2064.41|466
1759066800000|2025-09-28 13:40:00|2075.61|2067.31|2075.75|2067.45|2077.51|2069.21|2074.39|2066.09|384
1759067100000|2025-09-28 13:45:00|2075.78|2067.48|2073.2|2064.9|2076.64|2068.34|2071.76|2063.46|382
1759067400000|2025-09-28 13:50:00|2073.04|2064.74|2077.13|2068.83|2077.65|2069.35|2072.7|2064.4|347
1759067700000|2025-09-28 13:55:00|2077.14|2068.84|2084.14|2075.84|2086.35|2078.05|2077.07|2068.77|491
1759068000000|2025-09-28 14:00:00|2084.15|2075.85|2081.46|2073.16|2085.76|2077.46|2081.46|2073.16|359
1759068300000|2025-09-28 14:05:00|2081.45|2073.15|2084.05|2075.75|2084.81|2076.51|2080.9|2072.6|315
1759068600000|2025-09-28 14:10:00|2084.28|2075.98|2085.69|2077.39|2087.62|2079.32|2081.6|2073.3|307
1759068900000|2025-09-28 14:15:00|2085.91|2077.61|2090.62|2082.32|2090.64|2082.34|2085.38|2077.08|431
1759069200000|2025-09-28 14:20:00|2090.61|2082.31|2095.69|2087.39|2097.31|2089.01|2090.61|2082.31|494
1759069500000|2025-09-28 14:25:00|2095.66|2087.36|2096.86|2088.56|2098.6|2090.3|2094.72|2086.42|462
1759069800000|2025-09-28 14:30:00|2096.88|2088.58|2096.82|2088.52|2098.66|2090.36|2093.91|2085.61|479
1759070100000|2025-09-28 14:35:00|2096.84|2088.54|2096.6|2088.3|2101.63|2093.33|2096.57|2088.27|400
1759070400000|2025-09-28 14:40:00|2096.61|2088.31|2097.46|2089.16|2098.66|2090.36|2095.65|2087.35|428
1759070700000|2025-09-28 14:45:00|2097.47|2089.17|2097.78|2089.48|2100.3|2092|2093.7|2085.4|485
1759071000000|2025-09-28 14:50:00|2097.79|2089.49|2095.88|2087.58|2101.18|2092.88|2095.6|2087.3|663
1759071300000|2025-09-28 14:55:00|2095.85|2087.55|2095.94|2087.64|2096.87|2088.57|2095.1|2086.8|457
1759071600000|2025-09-28 15:00:00|2095.85|2087.55|2098.45|2090.15|2099.37|2091.07|2095.41|2087.11|481
1759071900000|2025-09-28 15:05:00|2098.54|2090.24|2096.72|2088.42|2099.7|2091.4|2093.63|2085.33|549
1759072200000|2025-09-28 15:10:00|2096.79|2088.49|2095.54|2087.24|2096.79|2088.49|2092.65|2084.35|460
1759072500000|2025-09-28 15:15:00|2095.55|2087.25|2096.6|2088.3|2098.11|2089.81|2095.12|2086.82|402
1759072800000|2025-09-28 15:20:00|2096.41|2088.11|2094.72|2086.42|2096.78|2088.48|2094.65|2086.35|302
1759073100000|2025-09-28 15:25:00|2094.78|2086.48|2097.26|2088.96|2097.62|2089.32|2094.68|2086.38|305
1759073400000|2025-09-28 15:30:00|2097.27|2088.97|2096.32|2088.02|2098.37|2090.07|2096.22|2087.92|355
1759073700000|2025-09-28 15:35:00|2096.31|2088.01|2094.72|2086.42|2097.23|2088.93|2094.47|2086.17|274
1759074000000|2025-09-28 15:40:00|2094.7|2086.4|2098.64|2090.34|2098.72|2090.42|2094.54|2086.24|360
1759074300000|2025-09-28 15:45:00|2098.71|2090.41|2102.29|2093.99|2102.61|2094.31|2098.11|2089.81|307
1759074600000|2025-09-28 15:50:00|2102.31|2094.01|2103.64|2095.34|2103.64|2095.34|2101.14|2092.84|217
1759074900000|2025-09-28 15:55:00|2103.62|2095.32|2103.37|2095.07|2104.31|2096.01|2102.14|2093.84|211
1759075200000|2025-09-28 16:00:00|2103.36|2095.06|2110.84|2102.54|2112.23|2103.93|2103.36|2095.06|518
1759075500000|2025-09-28 16:05:00|2110.83|2102.53|2119.54|2111.24|2124.49|2116.19|2110.82|2102.52|726
1759075800000|2025-09-28 16:10:00|2119.53|2111.23|2121.38|2113.08|2122.67|2114.37|2116.7|2108.4|642
1759076100000|2025-09-28 16:15:00|2121.4|2113.1|2122.77|2114.47|2125.27|2116.97|2119.54|2111.24|590
1759076400000|2025-09-28 16:20:00|2122.71|2114.41|2126.8|2118.5|2137.63|2129.33|2119.8|2111.5|744
1759076700000|2025-09-28 16:25:00|2126.84|2118.54|2117.29|2108.99|2127.49|2119.19|2117.29|2108.99|492
1759077000000|2025-09-28 16:30:00|2117.39|2109.09|2118.58|2110.28|2119.62|2111.32|2116.88|2108.58|549
1759077300000|2025-09-28 16:35:00|2118.59|2110.29|2116.78|2108.48|2121.34|2113.04|2116.13|2107.83|550
1759077600000|2025-09-28 16:40:00|2116.66|2108.36|2119.72|2111.42|2124.52|2116.22|2116.63|2108.33|575
1759077900000|2025-09-28 16:45:00|2119.59|2111.29|2117.61|2109.31|2123.32|2115.02|2116.48|2108.18|612
1759078200000|2025-09-28 16:50:00|2117.6|2109.3|2118.64|2110.34|2119.18|2110.88|2115.27|2106.97|580
1759078500000|2025-09-28 16:55:00|2118.62|2110.32|2126.26|2117.96|2126.61|2118.31|2117.49|2109.19|489
1759078800000|2025-09-28 17:00:00|2126.21|2117.91|2123.83|2115.53|2128.55|2120.25|2122.41|2114.11|585
1759079100000|2025-09-28 17:05:00|2123.95|2115.65|2124.94|2116.64|2128.69|2120.39|2123.7|2115.4|629
1759079400000|2025-09-28 17:10:00|2124.95|2116.65|2125.37|2117.07|2127.4|2119.1|2122.36|2114.06|630
1759079700000|2025-09-28 17:15:00|2125.31|2117.01|2121.49|2113.19|2125.48|2117.18|2120.15|2111.85|589
1759080000000|2025-09-28 17:20:00|2121.54|2113.24|2114.68|2106.38|2122.39|2114.09|2114.67|2106.37|628
1759080300000|2025-09-28 17:25:00|2114.67|2106.37|2119.2|2110.9|2120.81|2112.51|2114.57|2106.27|446
1759080600000|2025-09-28 17:30:00|2119.22|2110.92|2120.35|2112.05|2120.4|2112.1|2118.22|2109.92|385
1759080900000|2025-09-28 17:35:00|2120.31|2112.01|2123.63|2115.33|2124.65|2116.35|2120.3|2112|409
1759081200000|2025-09-28 17:40:00|2123.59|2115.29|2124.16|2115.86|2124.66|2116.36|2122.45|2114.15|535
1759081500000|2025-09-28 17:45:00|2124.41|2116.11|2121.46|2113.16|2126.64|2118.34|2121.46|2113.16|432
1759081800000|2025-09-28 17:50:00|2121.45|2113.15|2119.69|2111.39|2122.66|2114.36|2119.44|2111.14|508
1759082100000|2025-09-28 17:55:00|2119.68|2111.38|2119.22|2110.92|2121.45|2113.15|2118.9|2110.6|453
1759082400000|2025-09-28 18:00:00|2119.11|2110.81|2122.15|2113.85|2123.3|2115|2119.11|2110.81|418
1759082700000|2025-09-28 18:05:00|2122.14|2113.84|2117.31|2109.01|2122.16|2113.86|2117.24|2108.94|464
1759083000000|2025-09-28 18:10:00|2117.32|2109.02|2116.75|2108.45|2118.68|2110.38|2116.4|2108.1|423
1759083300000|2025-09-28 18:15:00|2116.93|2108.63|2117.15|2108.85|2118.65|2110.35|2116.33|2108.03|506
1759083600000|2025-09-28 18:20:00|2117.25|2108.95|2116.81|2108.51|2118.68|2110.38|2116.37|2108.07|359
1759083900000|2025-09-28 18:25:00|2116.82|2108.52|2115.8|2107.5|2117.91|2109.61|2115.79|2107.49|243
1759084200000|2025-09-28 18:30:00|2115.79|2107.49|2116.78|2108.48|2117.29|2108.99|2115.53|2107.23|259
1759084500000|2025-09-28 18:35:00|2116.79|2108.49|2119.45|2111.15|2119.68|2111.38|2116.78|2108.48|330
1759084800000|2025-09-28 18:40:00|2119.42|2111.12|2119.61|2111.31|2119.82|2111.52|2118.39|2110.09|383
1759085100000|2025-09-28 18:45:00|2119.58|2111.28|2120.58|2112.28|2121.51|2113.21|2119.38|2111.08|321
1759085400000|2025-09-28 18:50:00|2119.73|2111.43|2121.42|2113.12|2121.42|2113.12|2118.93|2110.63|313
1759085700000|2025-09-28 18:55:00|2121.41|2113.11|2124.18|2115.88|2124.27|2115.97|2120.9|2112.6|369
1759086000000|2025-09-28 19:00:00|2124.19|2115.89|2125.76|2117.46|2125.76|2117.46|2123.99|2115.69|271
1759086300000|2025-09-28 19:05:00|2125.78|2117.48|2121.6|2113.3|2127.66|2119.36|2121.39|2113.09|437
1759086600000|2025-09-28 19:10:00|2121.46|2113.16|2118.34|2110.04|2121.63|2113.33|2117.71|2109.41|364
1759086900000|2025-09-28 19:15:00|2118.22|2109.92|2120.74|2112.44|2121.23|2112.93|2117.88|2109.58|378
1759087200000|2025-09-28 19:20:00|2120.79|2112.49|2120.66|2112.36|2122.64|2114.34|2119.98|2111.68|359
1759087500000|2025-09-28 19:25:00|2120.7|2112.4|2121.68|2113.38|2122.59|2114.29|2120.06|2111.76|295
1759087800000|2025-09-28 19:30:00|2121.67|2113.37|2125.47|2117.17|2125.84|2117.54|2121.42|2113.12|381
1759088100000|2025-09-28 19:35:00|2125.46|2117.16|2124.33|2116.03|2125.47|2117.17|2123.38|2115.08|295
1759088400000|2025-09-28 19:40:00|2124.35|2116.05|2124.74|2116.44|2124.84|2116.54|2123.73|2115.43|322
1759088700000|2025-09-28 19:45:00|2124.73|2116.43|2125.72|2117.42|2126.27|2117.97|2123.64|2115.34|340
1759089000000|2025-09-28 19:50:00|2125.71|2117.41|2127.39|2110.09|2129.51|2117.43|2124.5|2109.87|263
1759089300000|2025-09-28 19:55:00|2127.54|2110.24|2130.39|2113.09|2130.41|2113.11|2127.54|2110.24|266
1759089600000|2025-09-28 20:00:00|2130.4|2113.1|2131.72|2114.42|2131.73|2114.43|2130.34|2113.04|371
1759089900000|2025-09-28 20:05:00|2131.7|2114.4|2129.87|2112.57|2131.73|2114.43|2128.82|2111.52|357
1759090200000|2025-09-28 20:10:00|2129.86|2112.56|2129.46|2112.16|2130.28|2112.98|2128.89|2111.59|319
1759090500000|2025-09-28 20:15:00|2129.47|2112.17|2131.71|2114.41|2131.89|2114.59|2128.73|2111.43|291
1759090800000|2025-09-28 20:20:00|2131.73|2114.43|2137.14|2119.84|2138.15|2120.85|2131.64|2114.34|503
1759091100000|2025-09-28 20:25:00|2137.13|2119.83|2137.31|2120.01|2139.22|2121.92|2137.04|2119.74|430
1759091400000|2025-09-28 20:30:00|2137.32|2120.02|2137.56|2120.26|2139.93|2122.63|2136.87|2119.57|543
1759091700000|2025-09-28 20:35:00|2137.51|2120.21|2144|2126.7|2144.29|2126.99|2136.85|2119.55|620
1759092000000|2025-09-28 20:40:00|2144.01|2126.71|2139.79|2122.49|2144.19|2126.89|2139.79|2122.49|400
1759092300000|2025-09-28 20:45:00|2139.83|2122.53|2139.19|2121.89|2142.34|2125.04|2139.09|2121.79|421
1759092600000|2025-09-28 20:50:00|2139.24|2121.94|2138.18|2120.88|2140.12|2122.82|2136.35|2119.05|457
1759092900000|2025-09-28 20:55:00|2138.19|2120.89|2134.12|2116.82|2138.19|2120.89|2134.05|2116.75|417
1759093200000|2025-09-28 21:00:00|2134.11|2116.81|2136.53|2119.23|2137.12|2119.82|2133.76|2116.46|405
1759093500000|2025-09-28 21:05:00|2136.99|2119.69|2136.21|2127.91|2137.96|2127.97|2132.15|2119.23|169
1759093800000|2025-09-28 21:10:00|2136.36|2128.06|2136.25|2127.95|2138.65|2130.35|2136.25|2127.95|199
1759094100000|2025-09-28 21:15:00|2136.27|2127.97|2133.33|2125.03|2137.56|2129.26|2133.04|2124.74|416
1759094400000|2025-09-28 21:20:00|2133.32|2125.02|2134.4|2126.1|2135.65|2127.35|2133.3|2125|274
1759094700000|2025-09-28 21:25:00|2134.41|2126.11|2133.14|2124.84|2135.62|2127.32|2133.14|2124.84|217
1759095000000|2025-09-28 21:30:00|2132.95|2124.65|2131.55|2123.25|2133.14|2124.84|2130.11|2121.81|156
1759095300000|2025-09-28 21:35:00|2131.53|2123.23|2130.64|2122.34|2131.67|2123.37|2130.56|2122.26|145
1759095600000|2025-09-28 21:40:00|2130.63|2122.33|2130.49|2122.19|2130.93|2122.63|2130.48|2122.18|70
1759095900000|2025-09-28 21:45:00|2130.47|2122.17|2130.82|2122.52|2130.93|2122.63|2130.22|2121.92|308
1759096200000|2025-09-28 21:50:00|2130.71|2122.41|2130.81|2122.51|2131.08|2122.78|2130.2|2121.9|189
1759096500000|2025-09-28 21:55:00|2130.42|2122.12|2134.55|2126.25|2135.03|2126.73|2129.85|2121.55|201
1759096800000|2025-09-28 22:00:00|2134.58|2126.28|2139.09|2130.79|2139.57|2131.27|2134.58|2126.28|458
1759097100000|2025-09-28 22:05:00|2139.5|2131.2|2158.15|2149.85|2159.2|2150.9|2139.5|2131.2|846
1759097400000|2025-09-28 22:10:00|2158.13|2149.83|2150.18|2141.88|2159.65|2151.35|2149.15|2140.85|733
1759097700000|2025-09-28 22:15:00|2150.22|2141.92|2159|2150.7|2161.3|2153|2150.06|2141.76|649
1759098000000|2025-09-28 22:20:00|2159.36|2151.06|2167|2158.7|2171.49|2163.19|2158.94|2150.64|665
1759098300000|2025-09-28 22:25:00|2167.02|2158.72|2165.18|2156.88|2167.17|2158.87|2164.13|2155.83|491
1759098600000|2025-09-28 22:30:00|2165.17|2156.87|2169.17|2160.87|2172.94|2164.64|2165.17|2156.87|643
1759098900000|2025-09-28 22:35:00|2169.29|2160.99|2168.25|2159.95|2170.3|2162|2167.21|2158.91|415
1759099200000|2025-09-28 22:40:00|2168.38|2160.08|2171.06|2162.76|2171.58|2163.28|2165.53|2157.23|496
1759099500000|2025-09-28 22:45:00|2171.07|2162.77|2170.2|2161.9|2174.37|2166.07|2169.3|2161|574
1759099800000|2025-09-28 22:50:00|2170.26|2161.96|2170.93|2162.63|2174.14|2165.84|2170.25|2161.95|461
1759100100000|2025-09-28 22:55:00|2170.95|2162.65|2171.5|2163.2|2173.65|2165.35|2167.6|2159.3|519
1759100400000|2025-09-28 23:00:00|2171.38|2163.08|2173.15|2164.85|2176.26|2167.96|2171.38|2163.08|405
1759100700000|2025-09-28 23:05:00|2172.95|2164.65|2171.69|2163.39|2173.15|2164.85|2168.64|2160.34|587
1759101000000|2025-09-28 23:10:00|2171.7|2163.4|2171.75|2163.45|2172.65|2164.35|2168.68|2160.38|654
1759101300000|2025-09-28 23:15:00|2171.76|2163.46|2169.67|2161.37|2171.76|2163.46|2167.63|2159.33|406
1759101600000|2025-09-28 23:20:00|2169.65|2161.35|2169.11|2160.81|2173.65|2165.35|2169|2160.7|376
1759101900000|2025-09-28 23:25:00|2169.24|2160.94|2168.53|2160.23|2170.76|2162.46|2168.39|2160.09|374
1759102200000|2025-09-28 23:30:00|2168.56|2160.26|2169.15|2160.85|2171.65|2163.35|2167.65|2159.35|347
1759102500000|2025-09-28 23:35:00|2169.13|2160.83|2170.08|2161.78|2170.43|2162.13|2168.32|2160.02|165
1759102800000|2025-09-28 23:40:00|2170.09|2161.79|2173.06|2164.76|2173.49|2165.19|2170.08|2161.78|406
1759103100000|2025-09-28 23:45:00|2173.09|2164.79|2170.36|2162.06|2173.16|2164.86|2170.26|2161.96|262
1759103400000|2025-09-28 23:50:00|2170.39|2162.09|2172.41|2164.11|2172.89|2164.59|2170.25|2161.95|278
1759103700000|2025-09-28 23:55:00|2172.36|2164.06|2172.32|2164.02|2173.48|2165.18|2171.66|2163.36|246
1759104000000|2025-09-29 00:00:00|2172.33|2164.03|2171.4|2163.1|2173.55|2165.25|2168.85|2160.55|391
1759104300000|2025-09-29 00:05:00|2171.5|2163.2|2169.25|2160.95|2171.73|2163.43|2167.49|2159.19|330
1759104600000|2025-09-29 00:10:00|2169.26|2160.96|2167.03|2158.73|2171.45|2163.15|2166.55|2158.25|322
1759104900000|2025-09-29 00:15:00|2167.15|2158.85|2163.67|2155.37|2167.15|2158.85|2163.2|2154.9|413
1759105200000|2025-09-29 00:20:00|2163.82|2155.52|2169.18|2160.88|2170.47|2162.17|2163.19|2154.89|474
1759105500000|2025-09-29 00:25:00|2169.27|2160.97|2167.87|2159.57|2171.47|2163.17|2167.79|2159.49|303
1759105800000|2025-09-29 00:30:00|2167.9|2159.6|2162.15|2153.85|2168.65|2160.35|2162.04|2153.74|394
1759106100000|2025-09-29 00:35:00|2162.65|2154.35|2162.04|2153.74|2162.97|2154.67|2160.08|2151.78|319
1759106400000|2025-09-29 00:40:00|2162.02|2153.72|2162.07|2153.77|2163.15|2154.85|2160.06|2151.76|205
1759106700000|2025-09-29 00:45:00|2161.57|2153.27|2162.79|2154.49|2166.77|2158.47|2161.12|2152.82|442
1759107000000|2025-09-29 00:50:00|2162.98|2154.68|2161.61|2153.31|2163.49|2155.19|2160.58|2152.28|212
1759107300000|2025-09-29 00:55:00|2162.37|2154.07|2160.21|2151.91|2162.45|2154.15|2159.65|2151.35|140
1759107600000|2025-09-29 01:00:00|2160.2|2151.9|2155.1|2146.8|2160.64|2152.34|2153.61|2145.31|352
1759107900000|2025-09-29 01:05:00|2155.33|2147.03|2157.08|2148.78|2160.15|2151.85|2155.33|2147.03|340
1759108200000|2025-09-29 01:10:00|2157|2148.7|2157.38|2149.08|2159.59|2151.29|2156.2|2147.9|301
1759108500000|2025-09-29 01:15:00|2157.39|2149.09|2156.21|2147.91|2159.65|2151.35|2154.86|2146.56|522
1759108800000|2025-09-29 01:20:00|2156.2|2147.9|2155.15|2146.85|2157.22|2148.92|2154.89|2146.59|292
1759109100000|2025-09-29 01:25:00|2154.97|2146.67|2152.83|2144.53|2155.55|2147.25|2151.14|2142.84|300
1759109400000|2025-09-29 01:30:00|2152.84|2144.54|2155|2146.7|2156|2147.7|2151.43|2143.13|314
1759109700000|2025-09-29 01:35:00|2155.05|2146.75|2153.95|2145.65|2156.65|2148.35|2153.01|2144.71|359
1759110000000|2025-09-29 01:40:00|2153.97|2145.67|2156.44|2148.14|2156.65|2148.35|2153.92|2145.62|178
1759110300000|2025-09-29 01:45:00|2156.65|2148.35|2152.41|2144.11|2156.65|2148.35|2152.39|2144.09|266
1759110600000|2025-09-29 01:50:00|2152.49|2144.19|2151.94|2143.64|2153.65|2145.35|2151.92|2143.62|155
1759110900000|2025-09-29 01:55:00|2152.05|2143.75|2147.25|2138.95|2152.05|2143.75|2146.72|2138.42|285
1759111200000|2025-09-29 02:00:00|2147.45|2139.15|2145.69|2137.39|2147.63|2139.33|2143.85|2135.55|308
1759111500000|2025-09-29 02:05:00|2145.9|2137.6|2147.35|2139.05|2147.65|2139.35|2144.22|2135.92|233
1759111800000|2025-09-29 02:10:00|2147.32|2139.02|2148.11|2139.81|2148.65|2140.35|2145.32|2137.02|245
1759112100000|2025-09-29 02:15:00|2148.15|2139.85|2147.15|2138.85|2148.65|2140.35|2146.23|2137.93|304
1759112400000|2025-09-29 02:20:00|2147.17|2138.87|2153.18|2144.88|2155|2146.7|2146.32|2138.02|359
1759112700000|2025-09-29 02:25:00|2153.28|2144.98|2155.21|2146.91|2158.89|2150.59|2153.11|2144.81|362
1759113000000|2025-09-29 02:30:00|2155.28|2146.98|2154.3|2146|2157.51|2149.21|2154.22|2145.92|362
1759113300000|2025-09-29 02:35:00|2154.29|2145.99|2153.2|2144.9|2155.99|2147.69|2152.09|2143.79|165
1759113600000|2025-09-29 02:40:00|2153.21|2144.91|2150.78|2142.48|2153.5|2145.2|2150.16|2141.86|210
1759113900000|2025-09-29 02:45:00|2150.68|2142.38|2151|2142.7|2152.65|2144.35|2150.09|2141.79|165
1759114200000|2025-09-29 02:50:00|2151.01|2142.71|2151.66|2143.36|2152.49|2144.19|2150.05|2141.75|243
1759114500000|2025-09-29 02:55:00|2151.67|2143.37|2154.66|2146.36|2154.66|2146.36|2151.49|2143.19|279
1759114800000|2025-09-29 03:00:00|2155.65|2147.35|2151.15|2142.85|2155.65|2147.35|2151.15|2142.85|133
1759115100000|2025-09-29 03:05:00|2151.03|2142.73|2148.57|2140.27|2151.15|2142.85|2147.6|2139.3|132
1759115400000|2025-09-29 03:10:00|2148.38|2140.08|2148.05|2139.75|2149.55|2141.25|2147.53|2139.23|185
1759115700000|2025-09-29 03:15:00|2147.94|2139.64|2148.14|2139.84|2149.94|2141.64|2147.15|2138.85|292
1759116000000|2025-09-29 03:20:00|2148.07|2139.77|2150.13|2141.83|2150.28|2141.98|2147.27|2138.97|363
1759116300000|2025-09-29 03:25:00|2150.12|2141.82|2153.02|2144.72|2153.2|2144.9|2149.87|2141.57|180
1759116600000|2025-09-29 03:30:00|2153.65|2145.35|2153.03|2144.73|2155.65|2147.35|2152.26|2143.96|182
1759116900000|2025-09-29 03:35:00|2153.05|2144.75|2153.15|2144.85|2153.65|2145.35|2152.13|2143.83|164
1759117200000|2025-09-29 03:40:00|2153.44|2145.14|2150.68|2142.38|2153.44|2145.14|2150.55|2142.25|148
1759117500000|2025-09-29 03:45:00|2150.67|2142.37|2150.82|2142.52|2151.65|2143.35|2149.09|2140.79|186
1759117800000|2025-09-29 03:50:00|2151.35|2143.05|2150.1|2141.8|2153.5|2145.2|2150.1|2141.8|257
1759118100000|2025-09-29 03:55:00|2150.12|2141.82|2153.28|2144.98|2153.65|2145.35|2150.11|2141.81|346
1759118400000|2025-09-29 04:00:00|2153.27|2144.97|2151.35|2143.05|2154.02|2145.72|2151.04|2142.74|300
1759118700000|2025-09-29 04:05:00|2151.27|2142.97|2150.5|2142.2|2152.65|2144.35|2150.3|2142|168
1759119000000|2025-09-29 04:10:00|2150.42|2142.12|2147.23|2138.93|2150.5|2142.2|2147.07|2138.77|282
1759119300000|2025-09-29 04:15:00|2147.26|2138.96|2147.49|2139.19|2148.39|2140.09|2145.1|2136.8|221
1759119600000|2025-09-29 04:20:00|2147.71|2139.41|2144.09|2135.79|2149.65|2141.35|2143.89|2135.59|189
1759119900000|2025-09-29 04:25:00|2144.15|2135.85|2141.43|2133.13|2144.35|2136.05|2140.88|2132.58|110
1759120200000|2025-09-29 04:30:00|2141.49|2133.19|2141.85|2133.55|2142.52|2134.22|2140.03|2131.73|109
1759120500000|2025-09-29 04:35:00|2141.8|2133.5|2143.15|2134.85|2144.49|2136.19|2141.2|2132.9|319
1759120800000|2025-09-29 04:40:00|2143.05|2134.75|2143.23|2134.93|2145.65|2137.35|2142.09|2133.79|365
1759121100000|2025-09-29 04:45:00|2143.21|2134.91|2142.15|2133.85|2144.65|2136.35|2141.04|2132.74|268
1759121400000|2025-09-29 04:50:00|2142.1|2133.8|2141.52|2133.22|2142.65|2134.35|2140.07|2131.77|183
1759121700000|2025-09-29 04:55:00|2141.51|2133.21|2140.12|2131.82|2142.26|2133.96|2140.03|2131.73|192
1759122000000|2025-09-29 05:00:00|2140.17|2131.87|2135.98|2127.68|2141.51|2133.21|2135.93|2127.63|198
1759122300000|2025-09-29 05:05:00|2136.18|2127.88|2133.65|2125.35|2136.18|2127.88|2132.2|2123.9|331
1759122600000|2025-09-29 05:10:00|2134.15|2125.85|2133.15|2124.85|2135.65|2127.35|2132.3|2124|181
1759122900000|2025-09-29 05:15:00|2133.14|2124.84|2131.97|2123.67|2133.46|2125.16|2129.55|2121.25|352
1759123200000|2025-09-29 05:20:00|2132|2123.7|2130.37|2122.07|2132.65|2124.35|2130.05|2121.75|327
1759123500000|2025-09-29 05:25:00|2130.36|2122.06|2133.08|2124.78|2134.49|2126.19|2130.36|2122.06|203
1759123800000|2025-09-29 05:30:00|2133.15|2124.85|2132.56|2124.26|2133.65|2125.35|2131.05|2122.75|190
1759124100000|2025-09-29 05:35:00|2132.54|2124.24|2135.13|2126.83|2136.65|2128.35|2132.06|2123.76|282
1759124400000|2025-09-29 05:40:00|2134.64|2126.34|2134.4|2126.1|2134.64|2126.34|2132|2123.7|173
1759124700000|2025-09-29 05:45:00|2134.37|2126.07|2137.15|2128.85|2137.28|2128.98|2134.37|2126.07|189
1759125000000|2025-09-29 05:50:00|2137.46|2129.16|2137.32|2129.02|2139.15|2130.85|2137.02|2128.72|254
1759125300000|2025-09-29 05:55:00|2137.29|2128.99|2138.39|2130.09|2139.42|2131.12|2137.24|2128.94|114
1759125600000|2025-09-29 06:00:00|2138.4|2130.1|2134.18|2125.88|2139.46|2131.16|2133.17|2124.87|189
1759125900000|2025-09-29 06:05:00|2134.22|2125.92|2133.99|2125.69|2136.65|2128.35|2133.06|2124.76|274
1759126200000|2025-09-29 06:10:00|2134|2125.7|2130.6|2122.3|2134.5|2126.2|2129.53|2121.23|250
1759126500000|2025-09-29 06:15:00|2130.56|2122.26|2137.53|2129.23|2137.65|2129.35|2129.41|2121.11|344
1759126800000|2025-09-29 06:20:00|2137.54|2129.24|2134.22|2125.92|2139.65|2131.35|2134.02|2125.72|321
1759127100000|2025-09-29 06:25:00|2134.11|2125.81|2133.05|2124.75|2134.21|2125.91|2131.04|2122.74|351
1759127400000|2025-09-29 06:30:00|2133.04|2124.74|2133.07|2124.77|2134.69|2126.39|2131|2122.7|466
1759127700000|2025-09-29 06:35:00|2133.06|2124.76|2137.15|2128.85|2137.65|2129.35|2132.08|2123.78|302
1759128000000|2025-09-29 06:40:00|2137.04|2128.74|2135.77|2127.47|2137.05|2128.75|2134.94|2126.64|200
1759128300000|2025-09-29 06:45:00|2135.74|2127.44|2136.08|2127.78|2137.48|2129.18|2132.39|2124.09|280
1759128600000|2025-09-29 06:50:00|2136.04|2127.74|2133.64|2125.34|2136.49|2128.19|2132.35|2124.05|295
1759128900000|2025-09-29 06:55:00|2133.8|2125.5|2129.43|2121.13|2133.8|2125.5|2129.39|2121.09|338
1759129200000|2025-09-29 07:00:00|2129.41|2121.11|2130.07|2121.77|2131.5|2123.2|2128.55|2120.25|255
1759129500000|2025-09-29 07:05:00|2130.15|2121.85|2127.15|2118.85|2130.65|2122.35|2127.03|2118.73|198
1759129800000|2025-09-29 07:10:00|2127.08|2118.78|2126.61|2118.31|2129.78|2121.48|2126.24|2117.94|295
1759130100000|2025-09-29 07:15:00|2126.59|2118.29|2123.6|2115.3|2126.69|2118.39|2120.16|2111.86|276
1759130400000|2025-09-29 07:20:00|2123.62|2115.32|2124.16|2115.86|2126.65|2118.35|2123.03|2114.73|254
1759130700000|2025-09-29 07:25:00|2124.15|2115.85|2126.15|2117.85|2126.65|2118.35|2122.03|2113.73|357
1759131000000|2025-09-29 07:30:00|2126.02|2117.72|2131.65|2123.35|2132.65|2124.35|2125|2116.7|544
1759131300000|2025-09-29 07:35:00|2132.15|2123.85|2135.1|2126.8|2137.65|2129.35|2131.05|2122.75|347
1759131600000|2025-09-29 07:40:00|2134.79|2126.49|2132.83|2124.53|2136.52|2128.22|2132.32|2124.02|337
1759131900000|2025-09-29 07:45:00|2132.85|2124.55|2131.74|2123.44|2134.65|2126.35|2131.38|2123.08|415
1759132200000|2025-09-29 07:50:00|2132.12|2123.82|2132.15|2123.85|2133.65|2125.35|2131.3|2123|224
1759132500000|2025-09-29 07:55:00|2132.06|2123.76|2130.65|2122.35|2132.65|2124.35|2129.43|2121.13|216
1759132800000|2025-09-29 08:00:00|2130.74|2122.44|2132.05|2123.75|2135.65|2127.35|2129.88|2121.58|437
1759133100000|2025-09-29 08:05:00|2131.6|2123.3|2133.12|2124.82|2133.57|2125.27|2128|2119.7|515
1759133400000|2025-09-29 08:10:00|2133.53|2125.23|2129.96|2121.66|2134.96|2126.66|2129.82|2121.52|438
1759133700000|2025-09-29 08:15:00|2130.07|2121.77|2130.06|2121.76|2132.65|2124.35|2128.07|2119.77|408
1759134000000|2025-09-29 08:20:00|2130.16|2121.86|2135.65|2127.35|2136.15|2127.85|2129.13|2120.83|388
1759134300000|2025-09-29 08:25:00|2136.15|2127.85|2140.61|2132.31|2141.15|2132.85|2135.65|2127.35|552
1759134600000|2025-09-29 08:30:00|2140.51|2132.21|2140.65|2132.35|2141.15|2132.85|2137.05|2128.75|459
1759134900000|2025-09-29 08:35:00|2140.58|2132.28|2141.65|2133.35|2143.49|2135.19|2138.19|2129.89|357
1759135200000|2025-09-29 08:40:00|2141.6|2133.3|2142.15|2133.85|2143.17|2134.87|2140.79|2132.49|209
1759135500000|2025-09-29 08:45:00|2142.1|2133.8|2141.07|2132.77|2145.25|2136.95|2140.06|2131.76|434
1759135800000|2025-09-29 08:50:00|2141.14|2132.84|2141.08|2132.78|2143.82|2135.52|2140.24|2131.94|334
1759136100000|2025-09-29 08:55:00|2141.2|2132.9|2139.92|2131.62|2142.65|2134.35|2139.77|2131.47|253
1759136400000|2025-09-29 09:00:00|2139.91|2131.61|2140.88|2132.58|2141.65|2133.35|2139.15|2130.85|193
1759136700000|2025-09-29 09:05:00|2140.92|2132.62|2141.53|2133.23|2143.53|2135.23|2140.57|2132.27|360
1759137000000|2025-09-29 09:10:00|2141.51|2133.21|2137.12|2128.82|2142.65|2134.35|2137.11|2128.81|287
1759137300000|2025-09-29 09:15:00|2137.11|2128.81|2135.1|2126.8|2137.48|2129.18|2134.15|2125.85|304
1759137600000|2025-09-29 09:20:00|2135.14|2126.84|2136.51|2128.21|2137.53|2129.23|2134.15|2125.85|365
1759137900000|2025-09-29 09:25:00|2137.06|2128.76|2138.64|2130.34|2139.66|2131.36|2136.07|2127.77|254
1759138200000|2025-09-29 09:30:00|2138.53|2130.23|2137.73|2129.43|2138.65|2130.35|2136.18|2127.88|283
1759138500000|2025-09-29 09:35:00|2137.68|2129.38|2141.15|2132.85|2141.65|2133.35|2136.09|2127.79|180
1759138800000|2025-09-29 09:40:00|2140.65|2132.35|2133.25|2124.95|2141.65|2133.35|2132.05|2123.75|228
1759139100000|2025-09-29 09:45:00|2133.24|2124.94|2136.4|2128.1|2137.54|2129.24|2132.05|2123.75|366
1759139400000|2025-09-29 09:50:00|2136.09|2127.79|2133|2124.7|2136.09|2127.79|2131.38|2123.08|212
1759139700000|2025-09-29 09:55:00|2133.07|2124.77|2135.76|2127.46|2135.85|2127.55|2132.92|2124.62|121
1759140000000|2025-09-29 10:00:00|2135.72|2127.42|2136.34|2128.04|2137.04|2128.74|2132.91|2124.61|212
1759140300000|2025-09-29 10:05:00|2136.13|2127.83|2133.23|2124.93|2136.7|2128.4|2133.01|2124.71|352
1759140600000|2025-09-29 10:10:00|2133.1|2124.8|2133.97|2125.67|2135.65|2127.35|2132.98|2124.68|312
1759140900000|2025-09-29 10:15:00|2133.92|2125.62|2136.69|2128.39|2137.32|2129.02|2133.18|2124.88|384
1759141200000|2025-09-29 10:20:00|2136.98|2128.68|2138.15|2129.85|2139.51|2131.21|2135.99|2127.69|319
1759141500000|2025-09-29 10:25:00|2138.1|2129.8|2138.14|2129.84|2138.51|2130.21|2136.07|2127.77|312
1759141800000|2025-09-29 10:30:00|2138.15|2129.85|2132.55|2124.25|2139.04|2130.74|2131.01|2122.71|323
1759142100000|2025-09-29 10:35:00|2132.09|2123.79|2130.17|2121.87|2132.16|2123.86|2127.05|2118.75|349
1759142400000|2025-09-29 10:40:00|2130.1|2121.8|2127.92|2119.62|2130.53|2122.23|2126.39|2118.09|314
1759142700000|2025-09-29 10:45:00|2127.91|2119.61|2130.09|2121.79|2130.56|2122.26|2127.33|2119.03|319
1759143000000|2025-09-29 10:50:00|2130.12|2121.82|2126.87|2118.57|2130.54|2122.24|2123.15|2114.85|276
1759143300000|2025-09-29 10:55:00|2126.89|2118.59|2124.15|2115.85|2129.67|2121.37|2123.88|2115.58|268
1759143600000|2025-09-29 11:00:00|2123.92|2115.62|2119.48|2111.18|2124.28|2115.98|2118.29|2109.99|460
1759143900000|2025-09-29 11:05:00|2118.96|2110.66|2113.17|2104.87|2119.39|2111.09|2112.12|2103.82|332
1759144200000|2025-09-29 11:10:00|2113.16|2104.86|2113.24|2104.94|2117.7|2109.4|2111.4|2103.1|419
1759144500000|2025-09-29 11:15:00|2113.23|2104.93|2120.1|2111.8|2120.55|2112.25|2112.38|2104.08|487
1759144800000|2025-09-29 11:20:00|2120.13|2111.83|2121.05|2112.75|2121.9|2113.6|2118.15|2109.85|342
1759145100000|2025-09-29 11:25:00|2120.99|2112.69|2123.38|2115.08|2124.52|2116.22|2120.99|2112.69|408
1759145400000|2025-09-29 11:30:00|2123.37|2115.07|2127.6|2119.3|2128.15|2119.85|2122.07|2113.77|430
1759145700000|2025-09-29 11:35:00|2127.4|2119.1|2126.14|2117.84|2128.65|2120.35|2125.11|2116.81|394
1759146000000|2025-09-29 11:40:00|2126.15|2117.85|2126.99|2118.69|2127.63|2119.33|2124.15|2115.85|355
1759146300000|2025-09-29 11:45:00|2126.97|2118.67|2124.06|2115.76|2127.05|2118.75|2124.05|2115.75|263
1759146600000|2025-09-29 11:50:00|2124.15|2115.85|2124.04|2115.74|2126.54|2118.24|2123.09|2114.79|307
1759146900000|2025-09-29 11:55:00|2124.03|2115.73|2124.08|2115.78|2125.65|2117.35|2123.38|2115.08|131
1759147200000|2025-09-29 12:00:00|2124.07|2115.77|2121.2|2112.9|2124.55|2116.25|2121.02|2112.72|263
1759147500000|2025-09-29 12:05:00|2121.13|2112.83|2120.39|2112.09|2122.65|2114.35|2119.38|2111.08|283
1759147800000|2025-09-29 12:10:00|2120.31|2112.01|2123.05|2114.75|2123.65|2115.35|2120.31|2112.01|272
1759148100000|2025-09-29 12:15:00|2123.15|2114.85|2125.03|2116.73|2125.56|2117.26|2122.02|2113.72|452
1759148400000|2025-09-29 12:20:00|2125.05|2116.75|2129.61|2121.31|2129.94|2121.64|2123.53|2115.23|381
1759148700000|2025-09-29 12:25:00|2129.67|2121.37|2132.47|2124.17|2133.42|2125.12|2129.07|2120.77|220
1759149000000|2025-09-29 12:30:00|2132.51|2124.21|2126.56|2118.26|2136.65|2128.35|2124.66|2116.36|489
1759149300000|2025-09-29 12:35:00|2126.61|2118.31|2115.96|2107.66|2126.75|2118.45|2115.2|2106.9|522
1759149600000|2025-09-29 12:40:00|2116.46|2108.16|2114.61|2106.31|2116.55|2108.25|2111.05|2102.75|559
1759149900000|2025-09-29 12:45:00|2114.65|2106.35|2116.1|2107.8|2121.07|2112.77|2113.2|2104.9|475
1759150200000|2025-09-29 12:50:00|2115.98|2107.68|2104.63|2096.33|2116.85|2108.55|2103.88|2095.58|393
1759150500000|2025-09-29 12:55:00|2104.59|2096.29|2105.14|2096.84|2106.46|2098.16|2103.31|2095.01|364
1759150800000|2025-09-29 13:00:00|2105.13|2096.83|2099.63|2091.33|2106.53|2098.23|2096.41|2088.11|640
1759151100000|2025-09-29 13:05:00|2099.65|2091.35|2103.39|2095.09|2104.47|2096.17|2097.9|2089.6|545
1759151400000|2025-09-29 13:10:00|2103.33|2095.03|2107.11|2098.81|2107.87|2099.57|2102.55|2094.25|319
1759151700000|2025-09-29 13:15:00|2107.1|2098.8|2109.63|2101.33|2111.48|2103.18|2106.44|2098.14|507
1759152000000|2025-09-29 13:20:00|2110.43|2102.13|2109.45|2101.15|2113.56|2105.26|2109.07|2100.77|371
1759152300000|2025-09-29 13:25:00|2109.32|2101.02|2109.22|2100.92|2112.57|2104.27|2107.85|2099.55|326
1759152600000|2025-09-29 13:30:00|2109.2|2100.9|2110.04|2101.74|2113.55|2105.25|2107.14|2098.84|548
1759152900000|2025-09-29 13:35:00|2109.95|2101.65|2114.1|2105.8|2116.65|2108.35|2108.1|2099.8|617
1759153200000|2025-09-29 13:40:00|2114.08|2105.78|2133.8|2125.5|2134.45|2126.15|2113.09|2104.79|760
1759153500000|2025-09-29 13:45:00|2134.51|2126.21|2137.75|2129.45|2140.97|2132.67|2129.11|2120.81|898
1759153800000|2025-09-29 13:50:00|2138.02|2129.72|2143.36|2135.06|2145.65|2137.35|2135.97|2127.67|847
1759154100000|2025-09-29 13:55:00|2143.31|2135.01|2140.73|2132.43|2148.46|2140.16|2138.55|2130.25|749
1759154400000|2025-09-29 14:00:00|2140.82|2132.52|2152.58|2144.28|2153.46|2145.16|2138.23|2129.93|823
1759154700000|2025-09-29 14:05:00|2152.59|2144.29|2152.65|2144.35|2154.22|2145.92|2146.57|2138.27|732
1759155000000|2025-09-29 14:10:00|2152.5|2144.2|2158.37|2150.07|2159.24|2150.94|2150.49|2142.19|568
1759155300000|2025-09-29 14:15:00|2157.99|2149.69|2152.85|2144.55|2167.25|2158.95|2150.33|2142.03|783
1759155600000|2025-09-29 14:20:00|2152.76|2144.46|2154.51|2146.21|2157|2148.7|2149.56|2141.26|755
1759155900000|2025-09-29 14:25:00|2155.65|2147.35|2159.31|2151.01|2164.49|2156.19|2153.91|2145.61|564
1759156200000|2025-09-29 14:30:00|2159.12|2150.82|2161.38|2153.08|2163.65|2155.35|2158.18|2149.88|692
1759156500000|2025-09-29 14:35:00|2161.42|2153.12|2157.65|2149.35|2161.65|2153.35|2155.03|2146.73|522
1759156800000|2025-09-29 14:40:00|2158.21|2149.91|2160.57|2152.27|2166.46|2158.16|2157.37|2149.07|715
1759157100000|2025-09-29 14:45:00|2160.59|2152.29|2170.91|2162.61|2172.46|2164.16|2160.18|2151.88|570
1759157400000|2025-09-29 14:50:00|2171.15|2162.85|2165.8|2157.5|2174.11|2165.81|2165.8|2157.5|525
1759157700000|2025-09-29 14:55:00|2165.89|2157.59|2167.22|2158.92|2171.65|2163.35|2165.88|2157.58|541
1759158000000|2025-09-29 15:00:00|2167.23|2158.93|2172.75|2164.45|2173.4|2165.1|2166.13|2157.83|646
1759158300000|2025-09-29 15:05:00|2172.67|2164.37|2168.83|2160.53|2174.65|2166.35|2168.83|2160.53|453
1759158600000|2025-09-29 15:10:00|2168.93|2160.63|2159.5|2151.2|2169.01|2160.71|2156.65|2148.35|533
1759158900000|2025-09-29 15:15:00|2159.48|2151.18|2159.81|2151.51|2160.98|2152.68|2153.85|2145.55|642
1759159200000|2025-09-29 15:20:00|2159.87|2151.57|2153.31|2145.01|2161.65|2153.35|2151.83|2143.53|708
1759159500000|2025-09-29 15:25:00|2153.54|2145.24|2151.54|2143.24|2156.45|2148.15|2149.35|2141.05|593
1759159800000|2025-09-29 15:30:00|2151.61|2143.31|2150.36|2142.06|2152.09|2143.79|2146.53|2138.23|513
1759160100000|2025-09-29 15:35:00|2150.37|2142.07|2154.76|2146.46|2157.54|2149.24|2150.31|2142.01|730
1759160400000|2025-09-29 15:40:00|2154.69|2146.39|2149.92|2141.62|2155.34|2147.04|2149.53|2141.23|691
1759160700000|2025-09-29 15:45:00|2149.89|2141.59|2143.11|2134.81|2150.54|2142.24|2142.92|2134.62|446
1759161000000|2025-09-29 15:50:00|2143.02|2134.72|2145.65|2137.35|2146.68|2138.38|2140.91|2132.61|681
1759161300000|2025-09-29 15:55:00|2145.66|2137.36|2144.44|2136.14|2147.76|2139.46|2141.86|2133.56|572
1759161600000|2025-09-29 16:00:00|2144.51|2136.21|2149.94|2141.64|2150.29|2141.99|2144.2|2135.9|519
1759161900000|2025-09-29 16:05:00|2149.88|2141.58|2150.11|2141.81|2154.51|2146.21|2146.66|2138.36|474
1759162200000|2025-09-29 16:10:00|2150.12|2141.82|2151.51|2143.21|2152.64|2144.34|2149.87|2141.57|401
1759162500000|2025-09-29 16:15:00|2151.47|2143.17|2147.68|2139.38|2156.57|2148.27|2145.15|2136.85|440
1759162800000|2025-09-29 16:20:00|2147.6|2139.3|2145.84|2137.54|2149.65|2141.35|2143.41|2135.11|682
1759163100000|2025-09-29 16:25:00|2146.06|2137.76|2145.58|2137.28|2147.8|2139.5|2144.94|2136.64|376
1759163400000|2025-09-29 16:30:00|2145.65|2137.35|2153.52|2145.22|2154.65|2146.35|2145.6|2137.3|482
1759163700000|2025-09-29 16:35:00|2153.66|2145.36|2149.62|2141.32|2154.63|2146.33|2148.66|2140.36|505
1759164000000|2025-09-29 16:40:00|2149.61|2141.31|2144.95|2136.65|2149.86|2141.56|2144.63|2136.33|463
1759164300000|2025-09-29 16:45:00|2144.97|2136.67|2142.52|2134.22|2146.8|2138.5|2140.63|2132.33|525
1759164600000|2025-09-29 16:50:00|2142.21|2133.91|2140.09|2131.79|2145.4|2137.1|2137.97|2129.67|576
1759164900000|2025-09-29 16:55:00|2140.1|2131.8|2135.62|2127.32|2140.6|2132.3|2133.65|2125.35|409
1759165200000|2025-09-29 17:00:00|2135.66|2127.36|2129.06|2120.76|2136.65|2128.35|2125.55|2117.25|704
1759165500000|2025-09-29 17:05:00|2129.07|2120.77|2135.32|2127.02|2135.79|2127.49|2129.07|2120.77|558
1759165800000|2025-09-29 17:10:00|2135.41|2127.11|2136.07|2127.77|2140.65|2132.35|2135.13|2126.83|681
1759166100000|2025-09-29 17:15:00|2136.08|2127.78|2138.6|2130.3|2140.65|2132.35|2128.52|2120.22|683
1759166400000|2025-09-29 17:20:00|2138.59|2130.29|2140.15|2131.85|2141.15|2132.85|2131.67|2123.37|530
1759166700000|2025-09-29 17:25:00|2140.08|2131.78|2140.15|2131.85|2141.59|2133.29|2138.24|2129.94|488
1759167000000|2025-09-29 17:30:00|2140.08|2131.78|2138.24|2129.94|2141.47|2133.17|2136.74|2128.44|431
1759167300000|2025-09-29 17:35:00|2138.23|2129.93|2143.15|2134.85|2143.65|2135.35|2137.01|2128.71|370
1759167600000|2025-09-29 17:40:00|2143.08|2134.78|2145.42|2137.12|2147.49|2139.19|2143.08|2134.78|481
1759167900000|2025-09-29 17:45:00|2145.18|2136.88|2149.24|2140.94|2149.65|2141.35|2144.59|2136.29|468
1759168200000|2025-09-29 17:50:00|2150.49|2142.19|2152.37|2144.07|2153.65|2145.35|2149.24|2140.94|477
1759168500000|2025-09-29 17:55:00|2152.36|2144.06|2153.32|2145.02|2155.65|2147.35|2151.31|2143.01|459
1759168800000|2025-09-29 18:00:00|2153.37|2145.07|2153.65|2145.35|2156.27|2147.97|2150.27|2141.97|555
1759169100000|2025-09-29 18:05:00|2153.9|2145.6|2146.43|2138.13|2155.65|2147.35|2145.47|2137.17|542
1759169400000|2025-09-29 18:10:00|2146.32|2138.02|2148.84|2140.54|2151.29|2142.99|2145.41|2137.11|468
1759169700000|2025-09-29 18:15:00|2148.95|2140.65|2148.39|2140.09|2151.65|2143.35|2145.22|2136.92|578
1759170000000|2025-09-29 18:20:00|2148.41|2140.11|2148.79|2140.49|2153.73|2145.43|2147.52|2139.22|526
1759170300000|2025-09-29 18:25:00|2148.77|2140.47|2153.62|2145.32|2154.38|2146.08|2147.99|2139.69|355
1759170600000|2025-09-29 18:30:00|2153.58|2145.28|2152.81|2144.51|2156.39|2148.09|2152.53|2144.23|342
1759170900000|2025-09-29 18:35:00|2152.92|2144.62|2152.63|2144.33|2155.29|2146.99|2150.16|2141.86|649
1759171200000|2025-09-29 18:40:00|2152.64|2144.34|2153.05|2144.75|2153.31|2145.01|2151.84|2143.54|299
1759171500000|2025-09-29 18:45:00|2153.03|2144.73|2153.42|2145.12|2155.4|2147.1|2152|2143.7|401
1759171800000|2025-09-29 18:50:00|2153.41|2145.11|2153.73|2145.43|2154.51|2146.21|2151.55|2143.25|379
1759172100000|2025-09-29 18:55:00|2153.75|2145.45|2154.65|2146.35|2155.65|2147.35|2151.73|2143.43|387
1759172400000|2025-09-29 19:00:00|2154.58|2146.28|2158.6|2150.3|2158.6|2150.3|2152.53|2144.23|391
1759172700000|2025-09-29 19:05:00|2158.71|2150.41|2163.24|2154.94|2163.65|2155.35|2158.55|2150.25|604
1759173000000|2025-09-29 19:10:00|2163.52|2155.22|2169.64|2161.34|2169.89|2161.59|2163.24|2154.94|642
1759173300000|2025-09-29 19:15:00|2169.73|2161.43|2165.39|2157.09|2169.73|2161.43|2160|2151.7|818
1759173600000|2025-09-29 19:20:00|2165.2|2156.9|2165.97|2157.67|2167.27|2158.97|2162.06|2153.76|693
1759173900000|2025-09-29 19:25:00|2165.95|2157.65|2166.55|2158.25|2169.97|2161.67|2164.65|2156.35|461
1759174200000|2025-09-29 19:30:00|2166.71|2158.41|2164.79|2156.49|2166.77|2158.47|2160.84|2152.54|629
1759174500000|2025-09-29 19:35:00|2164.8|2156.5|2163.61|2155.31|2164.92|2156.62|2160.77|2152.47|578
1759174800000|2025-09-29 19:40:00|2163.59|2155.29|2167.22|2158.92|2167.52|2159.22|2163.59|2155.29|588
1759175100000|2025-09-29 19:45:00|2167.59|2159.29|2171.15|2162.85|2172.15|2163.85|2165.46|2157.16|525
1759175400000|2025-09-29 19:50:00|2170.93|2162.63|2174.51|2166.21|2175.65|2167.35|2169.55|2161.25|384
1759175700000|2025-09-29 19:55:00|2175.44|2167.14|2178.03|2169.73|2179.65|2171.35|2173.28|2164.98|389
1759176000000|2025-09-29 20:00:00|2178.06|2169.76|2176.75|2168.45|2178.49|2170.19|2173.03|2164.73|726
1759176300000|2025-09-29 20:05:00|2176.76|2168.46|2182.36|2174.06|2183.65|2175.35|2176.57|2168.27|469
1759176600000|2025-09-29 20:10:00|2182.4|2174.1|2185.44|2177.14|2185.65|2177.35|2182.22|2173.92|314
1759176900000|2025-09-29 20:15:00|2184.79|2176.49|2181.93|2173.63|2187.65|2179.35|2180.47|2172.17|343
1759177200000|2025-09-29 20:20:00|2181.94|2173.64|2184.51|2176.21|2184.65|2176.35|2178.28|2169.98|421
1759177500000|2025-09-29 20:25:00|2184.95|2176.65|2182.57|2174.27|2185.48|2177.18|2181.55|2173.25|356
1759177800000|2025-09-29 20:30:00|2182.59|2174.29|2190.57|2182.27|2191.41|2183.11|2180.4|2172.1|477
1759178100000|2025-09-29 20:35:00|2190.62|2182.32|2190.42|2182.12|2192.65|2184.35|2186.13|2177.83|617
1759178400000|2025-09-29 20:40:00|2190.5|2182.2|2193.44|2185.14|2194.15|2185.85|2188.5|2180.2|505
1759178700000|2025-09-29 20:45:00|2193.43|2185.13|2191.42|2183.12|2194.37|2186.07|2190.14|2181.84|543
1759179000000|2025-09-29 20:50:00|2191.61|2183.31|2189.74|2181.44|2192.42|2184.12|2188.15|2179.85|519
1759179300000|2025-09-29 20:55:00|2189.68|2181.38|2189.2|2180.9|2190.24|2181.94|2186.16|2177.86|544
1759179600000|2025-09-29 21:00:00|2189.47|2181.17|2188.84|2180.54|2192.36|2184.06|2187.84|2179.54|585
1759179900000|2025-09-29 21:05:00|2188.91|2180.61|2193.47|2185.17|2193.47|2185.17|2188.91|2180.61|370
1759180200000|2025-09-29 21:10:00|2193.46|2185.16|2189.67|2181.37|2195.19|2186.89|2187.94|2179.64|380
1759180500000|2025-09-29 21:15:00|2189.69|2181.39|2190.07|2181.77|2194.35|2186.05|2187.91|2179.61|490
1759180800000|2025-09-29 21:20:00|2190|2181.7|2191.13|2182.83|2192.03|2183.73|2189.21|2180.91|347
1759181100000|2025-09-29 21:25:00|2191.2|2182.9|2191.77|2183.47|2191.85|2183.55|2191.15|2182.85|302
1759181400000|2025-09-29 21:30:00|2191.76|2183.46|2186.71|2178.41|2191.77|2183.47|2186.64|2178.34|322
1759181700000|2025-09-29 21:35:00|2186.63|2178.33|2188.59|2180.29|2188.6|2180.3|2185.79|2177.49|326
1759182000000|2025-09-29 21:40:00|2188.46|2180.16|2188.86|2180.56|2189.01|2180.71|2187.66|2179.36|403
1759182300000|2025-09-29 21:45:00|2188.87|2180.57|2186.89|2178.59|2188.98|2180.68|2186.89|2178.59|393
1759182600000|2025-09-29 21:50:00|2186.88|2178.58|2184.85|2176.55|2186.89|2178.59|2182.04|2173.74|369
1759182900000|2025-09-29 21:55:00|2184.86|2176.56|2189.07|2180.77|2189.54|2181.24|2184.86|2176.56|377
1759183200000|2025-09-29 22:00:00|2188.98|2180.68|2189.39|2181.09|2189.92|2181.62|2185.6|2177.3|404
1759183500000|2025-09-29 22:05:00|2189.18|2180.88|2188.24|2179.94|2190.27|2181.97|2185.53|2177.23|437
1759183800000|2025-09-29 22:10:00|2188.23|2179.93|2186.49|2178.19|2188.23|2179.93|2182.63|2174.33|341
1759184100000|2025-09-29 22:15:00|2186.47|2178.17|2187.1|2178.8|2188.87|2180.57|2184.55|2176.25|425
1759184400000|2025-09-29 22:20:00|2187.08|2178.78|2187.47|2179.17|2188.07|2179.77|2186.15|2177.85|362
1759184700000|2025-09-29 22:25:00|2187.66|2179.36|2186.04|2177.74|2188.16|2179.86|2185.23|2176.93|312
1759185000000|2025-09-29 22:30:00|2186.02|2177.72|2187.26|2178.96|2190.65|2182.35|2186.02|2177.72|290
1759185300000|2025-09-29 22:35:00|2187.28|2178.98|2180.33|2172.03|2187.35|2179.05|2179.86|2171.56|484
1759185600000|2025-09-29 22:40:00|2180.31|2172.01|2183.31|2175.01|2183.31|2175.01|2180.15|2171.85|211
1759185900000|2025-09-29 22:45:00|2183.06|2174.76|2187.08|2178.78|2188.97|2180.67|2182.27|2173.97|234
1759186200000|2025-09-29 22:50:00|2187.06|2178.76|2189.15|2180.85|2189.15|2180.85|2185.94|2177.64|339
1759186500000|2025-09-29 22:55:00|2189.55|2181.25|2189.87|2181.57|2193.44|2185.14|2189.1|2180.8|412
1759186800000|2025-09-29 23:00:00|2189.88|2181.58|2190.4|2182.1|2191.35|2183.05|2186.47|2178.17|358
1759187100000|2025-09-29 23:05:00|2190.58|2182.28|2188.64|2180.34|2190.58|2182.28|2185|2176.7|527
1759187400000|2025-09-29 23:10:00|2188.72|2180.42|2182.78|2174.48|2189.46|2181.16|2182.49|2174.19|367
1759187700000|2025-09-29 23:15:00|2182.91|2174.61|2185.87|2177.57|2186.65|2178.35|2181.47|2173.17|382
1759188000000|2025-09-29 23:20:00|2185.85|2177.55|2182.94|2174.64|2186.37|2178.07|2180.99|2172.69|461
1759188300000|2025-09-29 23:25:00|2183.16|2174.86|2182.05|2173.75|2183.43|2175.13|2181.38|2173.08|256
1759188600000|2025-09-29 23:30:00|2181.94|2173.64|2179.2|2170.9|2182.49|2174.19|2178.63|2170.33|305
1759188900000|2025-09-29 23:35:00|2179.33|2171.03|2179.54|2171.24|2181.28|2172.98|2177.55|2169.25|253
1759189200000|2025-09-29 23:40:00|2179.36|2171.06|2179.26|2170.96|2179.79|2171.49|2178.75|2170.45|302
1759189500000|2025-09-29 23:45:00|2179.27|2170.97|2180.77|2172.47|2181.7|2173.4|2178.85|2170.55|286
1759189800000|2025-09-29 23:50:00|2180.86|2172.56|2178.57|2170.27|2180.86|2172.56|2176.55|2168.25|277
1759190100000|2025-09-29 23:55:00|2178.1|2169.8|2178.55|2170.25|2179.83|2171.53|2177.53|2169.23|367
1759190400000|2025-09-30 00:00:00|2178.6|2170.3|2176.96|2168.66|2178.69|2170.39|2174.45|2166.15|464
1759190700000|2025-09-30 00:05:00|2176.99|2168.69|2176.71|2168.41|2177.45|2169.15|2175.18|2166.88|220
1759191000000|2025-09-30 00:10:00|2176.77|2168.47|2178.17|2169.87|2184.43|2176.13|2176.64|2168.34|410
1759191300000|2025-09-30 00:15:00|2177.51|2169.21|2170.31|2162.01|2177.55|2169.25|2168.69|2160.39|628
1759191600000|2025-09-30 00:20:00|2169.85|2161.55|2166.4|2158.1|2170.71|2162.41|2164.81|2156.51|573
1759191900000|2025-09-30 00:25:00|2166.38|2158.08|2169.33|2161.03|2170.65|2162.35|2165.06|2156.76|649
1759192200000|2025-09-30 00:30:00|2169.08|2160.78|2172.06|2163.76|2172.45|2164.15|2166.4|2158.1|560
1759192500000|2025-09-30 00:35:00|2172.08|2163.78|2175.69|2167.39|2179.53|2171.23|2172.04|2163.74|649
1759192800000|2025-09-30 00:40:00|2175.7|2167.4|2179.56|2171.26|2179.64|2171.34|2175.04|2166.74|567
1759193100000|2025-09-30 00:45:00|2179.68|2171.38|2179.26|2170.96|2179.7|2171.4|2175.65|2167.35|596
1759193400000|2025-09-30 00:50:00|2179.38|2171.08|2174.15|2165.85|2192.65|2184.35|2169.77|2161.47|911
1759193700000|2025-09-30 00:55:00|2175.15|2166.85|2168.33|2160.03|2176.65|2168.35|2167.06|2158.76|688
1759194000000|2025-09-30 01:00:00|2168.55|2160.25|2168.11|2159.81|2170.44|2162.14|2164.83|2156.53|805
1759194300000|2025-09-30 01:05:00|2168.18|2159.88|2170.34|2162.04|2171.83|2163.53|2163.9|2155.6|763
1759194600000|2025-09-30 01:10:00|2170.33|2162.03|2174.65|2166.35|2175.96|2167.66|2169.03|2160.73|583
1759194900000|2025-09-30 01:15:00|2175.05|2166.75|2169.27|2160.97|2178.93|2170.63|2165.74|2157.44|750
1759195200000|2025-09-30 01:20:00|2169.31|2161.01|2176.85|2168.55|2178.94|2170.64|2167.86|2159.56|624
1759195500000|2025-09-30 01:25:00|2176.89|2168.59|2168.95|2160.65|2179.65|2171.35|2168.81|2160.51|684
1759195800000|2025-09-30 01:30:00|2168.76|2160.46|2163.02|2154.72|2168.95|2160.65|2158.72|2150.42|758
1759196100000|2025-09-30 01:35:00|2162.88|2154.58|2167.99|2159.69|2168.57|2160.27|2160.3|2152|582
1759196400000|2025-09-30 01:40:00|2167.92|2159.62|2161.33|2153.03|2170.48|2162.18|2161.11|2152.81|697
1759196700000|2025-09-30 01:45:00|2161.14|2152.84|2160.72|2152.42|2161.46|2153.16|2156.71|2148.41|723
1759197000000|2025-09-30 01:50:00|2160.94|2152.64|2161.92|2153.62|2162.74|2154.44|2158.55|2150.25|521
1759197300000|2025-09-30 01:55:00|2162.01|2153.71|2166.4|2158.1|2167.49|2159.19|2160.15|2151.85|566
1759197600000|2025-09-30 02:00:00|2166.26|2157.96|2166.79|2158.49|2168.44|2160.14|2162.06|2153.76|572
1759197900000|2025-09-30 02:05:00|2166.61|2158.31|2164.15|2155.85|2167.49|2159.19|2162.57|2154.27|579
1759198200000|2025-09-30 02:10:00|2164.17|2155.87|2161.01|2152.71|2164.61|2156.31|2160.15|2151.85|526
1759198500000|2025-09-30 02:15:00|2161.18|2152.88|2159.6|2151.3|2164.6|2156.3|2158.66|2150.36|601
1759198800000|2025-09-30 02:20:00|2159.59|2151.29|2160.93|2152.63|2164.11|2155.81|2159.51|2151.21|643
1759199100000|2025-09-30 02:25:00|2160.9|2152.6|2159.32|2151.02|2164.53|2156.23|2158.69|2150.39|473
1759199400000|2025-09-30 02:30:00|2159.19|2150.89|2158.05|2149.75|2160.09|2151.79|2156.21|2147.91|562
1759199700000|2025-09-30 02:35:00|2158.44|2150.14|2159.26|2150.96|2159.48|2151.18|2156.15|2147.85|404
1759200000000|2025-09-30 02:40:00|2159.04|2150.74|2159.09|2150.79|2163.15|2154.85|2157.72|2149.42|509
1759200300000|2025-09-30 02:45:00|2158.98|2150.68|2157.97|2149.67|2164.34|2156.04|2157.55|2149.25|407
1759200600000|2025-09-30 02:50:00|2158.06|2149.76|2156.24|2147.94|2160.04|2151.74|2155.55|2147.25|573
1759200900000|2025-09-30 02:55:00|2156.23|2147.93|2155.43|2147.13|2156.48|2148.18|2153.9|2145.6|293
1759201200000|2025-09-30 03:00:00|2155.45|2147.15|2155.99|2147.69|2158.74|2150.44|2151.53|2143.23|567
1759201500000|2025-09-30 03:05:00|2156.12|2147.82|2152.65|2144.35|2158.48|2150.18|2152.64|2144.34|487
1759201800000|2025-09-30 03:10:00|2152.64|2144.34|2151.5|2143.2|2152.96|2144.66|2149.55|2141.25|480
1759202100000|2025-09-30 03:15:00|2151.28|2142.98|2157.02|2148.72|2158.1|2149.8|2150.23|2141.93|484
1759202400000|2025-09-30 03:20:00|2156.97|2148.67|2154.24|2145.94|2157.2|2148.9|2153.55|2145.25|393
1759202700000|2025-09-30 03:25:00|2153.75|2145.45|2155.53|2147.23|2156.54|2148.24|2153.06|2144.76|252
1759203000000|2025-09-30 03:30:00|2155.09|2146.79|2153.13|2144.83|2156.13|2147.83|2151.99|2143.69|425
1759203300000|2025-09-30 03:35:00|2153.31|2145.01|2152.12|2143.82|2154.75|2146.45|2152.11|2143.81|391
1759203600000|2025-09-30 03:40:00|2152.11|2143.81|2157.96|2149.66|2158.37|2150.07|2151.05|2142.75|432
1759203900000|2025-09-30 03:45:00|2158.02|2149.72|2153.91|2145.61|2159.65|2151.35|2152.15|2143.85|512
1759204200000|2025-09-30 03:50:00|2153.94|2145.64|2151.54|2143.24|2153.94|2145.64|2150.57|2142.27|266
1759204500000|2025-09-30 03:55:00|2151.27|2142.97|2152.51|2144.21|2153.21|2144.91|2150.44|2142.14|330
1759204800000|2025-09-30 04:00:00|2152.54|2144.24|2151.83|2143.53|2153.09|2144.79|2150.65|2142.35|161
1759205100000|2025-09-30 04:05:00|2151.92|2143.62|2151.78|2143.48|2152.47|2144.17|2150.53|2142.23|155
1759205400000|2025-09-30 04:10:00|2151.59|2143.29|2151.23|2142.93|2152.54|2144.24|2149.53|2141.23|198
1759205700000|2025-09-30 04:15:00|2151.92|2143.62|2152.04|2143.74|2153.65|2145.35|2150.36|2142.06|215
1759206000000|2025-09-30 04:20:00|2151.98|2143.68|2155.63|2147.33|2155.65|2147.35|2151.98|2143.68|281
1759206300000|2025-09-30 04:25:00|2155.64|2147.34|2154.77|2146.47|2156.22|2147.92|2153.55|2145.25|211
1759206600000|2025-09-30 04:30:00|2154.86|2146.56|2156.16|2147.86|2156.47|2148.17|2153.1|2144.8|336
1759206900000|2025-09-30 04:35:00|2156.04|2147.74|2154.77|2146.47|2157.65|2149.35|2153.83|2145.53|321
1759207200000|2025-09-30 04:40:00|2154.75|2146.45|2158.41|2150.11|2158.5|2150.2|2154.65|2146.35|118
1759207500000|2025-09-30 04:45:00|2158.45|2150.15|2157.98|2149.68|2159.49|2151.19|2156.19|2147.89|299
1759207800000|2025-09-30 04:50:00|2157.95|2149.65|2157.58|2149.28|2160.51|2152.21|2157.44|2149.14|214
1759208100000|2025-09-30 04:55:00|2157.86|2149.56|2156.66|2148.36|2158.45|2150.15|2155.49|2147.19|239
1759208400000|2025-09-30 05:00:00|2156.02|2147.72|2158.8|2150.5|2159.47|2151.17|2154.15|2145.85|362
1759208700000|2025-09-30 05:05:00|2158.9|2150.6|2163.42|2155.12|2164.37|2156.07|2157.92|2149.62|287
1759209000000|2025-09-30 05:10:00|2163.69|2155.39|2170.48|2162.18|2170.51|2162.21|2160.78|2152.48|438
1759209300000|2025-09-30 05:15:00|2170.43|2162.13|2163.63|2155.33|2170.55|2162.25|2160.44|2152.14|642
1759209600000|2025-09-30 05:20:00|2163.76|2155.46|2166.62|2158.32|2169.5|2161.2|2163.46|2155.16|624
1759209900000|2025-09-30 05:25:00|2166.72|2158.42|2164.52|2156.22|2168.38|2160.08|2162.15|2153.85|537
1759210200000|2025-09-30 05:30:00|2164.44|2156.14|2161.4|2153.1|2167.65|2159.35|2160.98|2152.68|566
1759210500000|2025-09-30 05:35:00|2161.58|2153.28|2159.71|2151.41|2162.65|2154.35|2157.9|2149.6|603
1759210800000|2025-09-30 05:40:00|2159.74|2151.44|2157.74|2149.44|2161.72|2153.42|2157.3|2149|577
1759211100000|2025-09-30 05:45:00|2157.73|2149.43|2157.2|2148.9|2157.73|2149.43|2151.12|2142.82|455
1759211400000|2025-09-30 05:50:00|2157.52|2149.22|2161.02|2152.72|2161.39|2153.09|2157.51|2149.21|363
1759211700000|2025-09-30 05:55:00|2160.88|2152.58|2158.1|2149.8|2161.54|2153.24|2158.1|2149.8|538
1759212000000|2025-09-30 06:00:00|2158.06|2149.76|2153.9|2145.6|2160.5|2152.2|2153.74|2145.44|655
1759212300000|2025-09-30 06:05:00|2153.89|2145.59|2154.15|2145.85|2156.65|2148.35|2152.15|2143.85|301
1759212600000|2025-09-30 06:10:00|2153.65|2145.35|2157.5|2149.2|2158.48|2150.18|2153.65|2145.35|485
1759212900000|2025-09-30 06:15:00|2157.49|2149.19|2155.43|2147.13|2159.29|2150.99|2154.31|2146.01|402
1759213200000|2025-09-30 06:20:00|2155.4|2147.1|2156.42|2148.12|2157.47|2149.17|2153.55|2145.25|485
1759213500000|2025-09-30 06:25:00|2156.4|2148.1|2162.03|2153.73|2162.65|2154.35|2156.36|2148.06|310
1759213800000|2025-09-30 06:30:00|2162.04|2153.74|2168.15|2159.85|2168.65|2160.35|2161.08|2152.78|396
1759214100000|2025-09-30 06:35:00|2168.04|2159.74|2169.85|2161.55|2171.54|2163.24|2168.04|2159.74|468
1759214400000|2025-09-30 06:40:00|2169.83|2161.53|2173.67|2165.37|2174.65|2166.35|2169.75|2161.45|226
1759214700000|2025-09-30 06:45:00|2173.73|2165.43|2165.48|2157.18|2174.45|2166.15|2165.47|2157.17|334
1759215000000|2025-09-30 06:50:00|2165.47|2157.17|2163.99|2155.69|2166.54|2158.24|2163.51|2155.21|336
1759215300000|2025-09-30 06:55:00|2163.78|2155.48|2157.31|2149.01|2163.78|2155.48|2155.45|2147.15|506
1759215600000|2025-09-30 07:00:00|2157.26|2148.96|2162.66|2154.36|2163.02|2154.72|2154.15|2145.85|618
1759215900000|2025-09-30 07:05:00|2162.65|2154.35|2158.06|2149.76|2164.83|2156.53|2157.92|2149.62|534
1759216200000|2025-09-30 07:10:00|2157.96|2149.66|2159.18|2148.38|2162.71|2151.91|2156.62|2146.84|536
1759216500000|2025-09-30 07:15:00|2159.2|2148.4|2156.89|2146.09|2159.32|2148.52|2155.78|2144.98|477
1759216800000|2025-09-30 07:20:00|2156.95|2146.15|2155.37|2144.57|2156.95|2146.15|2154.4|2143.6|332
1759217100000|2025-09-30 07:25:00|2155.7|2144.9|2155.19|2144.39|2157.4|2146.6|2154.24|2143.44|362
1759217400000|2025-09-30 07:30:00|2155.18|2144.38|2148.42|2137.62|2155.4|2144.6|2147.11|2136.31|400
1759217700000|2025-09-30 07:35:00|2148.44|2137.64|2142.93|2132.13|2148.53|2137.73|2142.79|2131.99|333
1759218000000|2025-09-30 07:40:00|2142.94|2132.14|2143.66|2132.86|2145.4|2134.6|2141.66|2130.86|709
1759218300000|2025-09-30 07:45:00|2143.67|2132.87|2144.95|2134.15|2147.03|2136.23|2141.9|2131.1|574
1759218600000|2025-09-30 07:50:00|2144.98|2134.18|2147.39|2136.59|2150.86|2140.06|2144.51|2133.71|678
1759218900000|2025-09-30 07:55:00|2147.38|2136.58|2148.15|2137.35|2148.9|2138.1|2146.4|2135.6|271
1759219200000|2025-09-30 08:00:00|2148.16|2137.36|2145.64|2134.84|2148.6|2137.8|2144.85|2134.05|525
1759219500000|2025-09-30 08:05:00|2145.61|2134.81|2146.71|2135.91|2147.9|2137.1|2143.77|2132.97|503
1759219800000|2025-09-30 08:10:00|2146.78|2135.98|2148.04|2137.24|2149.9|2139.1|2145.14|2134.34|527
1759220100000|2025-09-30 08:15:00|2148.02|2137.22|2146.54|2135.74|2148.9|2138.1|2146.12|2135.32|448
1759220400000|2025-09-30 08:20:00|2146.77|2135.97|2145.2|2134.4|2147.17|2136.37|2145.11|2134.31|524
1759220700000|2025-09-30 08:25:00|2145.7|2134.9|2147.27|2136.47|2147.88|2137.08|2145.14|2134.34|557
1759221000000|2025-09-30 08:30:00|2147.05|2136.25|2147.8|2137|2147.97|2137.17|2142.78|2131.98|536
1759221300000|2025-09-30 08:35:00|2147.4|2136.6|2143.02|2132.22|2151.97|2141.17|2142.32|2131.52|557
1759221600000|2025-09-30 08:40:00|2142.97|2132.17|2145.25|2134.45|2146.51|2135.71|2142.81|2132.01|623
1759221900000|2025-09-30 08:45:00|2145.26|2134.46|2144.89|2134.09|2146.85|2136.05|2143.74|2132.94|553
1759222200000|2025-09-30 08:50:00|2144.81|2134.01|2142.1|2131.3|2146.03|2135.23|2141.79|2130.99|549
1759222500000|2025-09-30 08:55:00|2142.09|2131.29|2137.35|2126.55|2144.03|2133.23|2136.86|2126.06|447
1759222800000|2025-09-30 09:00:00|2137.49|2126.69|2135.16|2124.36|2138.21|2127.41|2133.65|2122.85|480
1759223100000|2025-09-30 09:05:00|2135.28|2124.48|2136.94|2126.14|2140.3|2129.5|2133.8|2123|574
1759223400000|2025-09-30 09:10:00|2136.95|2126.15|2133.78|2122.98|2137.25|2126.45|2132.4|2121.6|439
1759223700000|2025-09-30 09:15:00|2133.93|2123.13|2140.69|2129.89|2140.89|2130.09|2132.76|2121.96|502
1759224000000|2025-09-30 09:20:00|2140.67|2129.87|2140.88|2130.08|2142.9|2132.1|2140.03|2129.23|661
1759224300000|2025-09-30 09:25:00|2140.86|2130.06|2141.94|2131.14|2142.2|2131.4|2138.6|2127.8|340
1759224600000|2025-09-30 09:30:00|2141.95|2131.15|2140.8|2130|2145.7|2134.9|2139.92|2129.12|415
1759224900000|2025-09-30 09:35:00|2140.89|2130.09|2134.93|2124.13|2141.08|2130.28|2133.22|2122.42|582
1759225200000|2025-09-30 09:40:00|2134.92|2124.12|2134.87|2124.07|2137.8|2127|2133.65|2122.85|576
1759225500000|2025-09-30 09:45:00|2134.35|2123.55|2133.63|2122.83|2135.76|2124.96|2131.24|2120.44|582
1759225800000|2025-09-30 09:50:00|2133.6|2122.8|2131.3|2120.5|2134.1|2123.3|2130.59|2119.79|630
1759226100000|2025-09-30 09:55:00|2131.28|2120.48|2132.45|2121.65|2132.95|2122.15|2130.78|2119.98|480
1759226400000|2025-09-30 10:00:00|2132.5|2121.7|2137.03|2126.23|2149.32|2138.52|2131.78|2120.98|808
1759226700000|2025-09-30 10:05:00|2137.05|2126.25|2139.4|2128.6|2139.95|2129.15|2135.76|2124.96|542
1759227000000|2025-09-30 10:10:00|2139.72|2128.92|2137.65|2126.85|2139.93|2129.13|2136.13|2125.33|606
1759227300000|2025-09-30 10:15:00|2137.78|2126.98|2148.66|2137.86|2148.83|2138.03|2137.65|2126.85|569
1759227600000|2025-09-30 10:20:00|2148.88|2138.08|2142.1|2131.3|2148.88|2138.08|2140.27|2129.47|672
1759227900000|2025-09-30 10:25:00|2142.07|2131.27|2143.89|2133.09|2147.12|2136.32|2141.11|2130.31|452
1759228200000|2025-09-30 10:30:00|2143.85|2133.05|2147.25|2136.45|2147.78|2136.98|2141.72|2130.92|477
1759228500000|2025-09-30 10:35:00|2147.23|2136.43|2151.4|2140.6|2151.9|2141.1|2146.45|2135.65|385
1759228800000|2025-09-30 10:40:00|2151.58|2140.78|2154.7|2143.9|2156.79|2145.99|2150.28|2139.48|462
1759229100000|2025-09-30 10:45:00|2154.63|2143.83|2150.83|2140.03|2155.11|2144.31|2148|2137.2|575
1759229400000|2025-09-30 10:50:00|2150.82|2140.02|2148.77|2137.97|2151.09|2140.29|2145.05|2134.25|522
1759229700000|2025-09-30 10:55:00|2148.84|2138.04|2144.88|2134.08|2148.99|2138.19|2143.89|2133.09|572
1759230000000|2025-09-30 11:00:00|2145.02|2134.22|2149.46|2138.66|2150.79|2139.99|2144.73|2133.93|488
1759230300000|2025-09-30 11:05:00|2149.72|2138.92|2145.06|2134.26|2150.22|2139.42|2144.72|2133.92|440
1759230600000|2025-09-30 11:10:00|2145.01|2134.21|2144.88|2134.08|2146.83|2136.03|2142.77|2131.97|431
1759230900000|2025-09-30 11:15:00|2144.87|2134.07|2140.67|2129.87|2145.15|2134.35|2139.53|2128.73|377
1759231200000|2025-09-30 11:20:00|2140.79|2129.99|2144.9|2134.1|2145.79|2134.99|2140.7|2129.9|357
1759231500000|2025-09-30 11:25:00|2144.89|2134.09|2150.91|2140.11|2152.72|2141.92|2144.81|2134.01|474
1759231800000|2025-09-30 11:30:00|2150.86|2140.06|2153.06|2142.26|2156.72|2145.92|2149.72|2138.92|547
1759232100000|2025-09-30 11:35:00|2153.03|2142.23|2152.78|2141.98|2155.92|2145.12|2151.54|2140.74|449
1759232400000|2025-09-30 11:40:00|2152.81|2142.01|2154.74|2143.94|2155.87|2145.07|2152.4|2141.6|586
1759232700000|2025-09-30 11:45:00|2153.8|2143|2153.71|2142.91|2154.86|2144.06|2150.9|2140.1|385
1759233000000|2025-09-30 11:50:00|2153.43|2142.63|2150.3|2139.5|2153.71|2142.91|2149.4|2138.6|344
1759233300000|2025-09-30 11:55:00|2150.21|2139.41|2147.72|2136.92|2150.9|2140.1|2147.68|2136.88|255
1759233600000|2025-09-30 12:00:00|2147.56|2136.76|2144.08|2133.28|2147.83|2137.03|2143.8|2133|534
1759233900000|2025-09-30 12:05:00|2144.04|2133.24|2145.97|2135.17|2147.76|2136.96|2143.26|2132.46|485
1759234200000|2025-09-30 12:10:00|2145.96|2135.16|2141.79|2130.99|2146.15|2135.35|2141.03|2130.23|557
1759234500000|2025-09-30 12:15:00|2141.53|2130.73|2143.12|2132.32|2143.77|2132.97|2140.88|2130.08|501
1759234800000|2025-09-30 12:20:00|2143.21|2132.41|2141.01|2130.21|2145.08|2134.28|2141.01|2130.21|575
1759235100000|2025-09-30 12:25:00|2141.04|2130.24|2141.75|2130.95|2144.16|2133.36|2141.02|2130.22|472
1759235400000|2025-09-30 12:30:00|2141.68|2130.88|2141.97|2131.17|2144.04|2133.24|2140.2|2129.4|530
1759235700000|2025-09-30 12:35:00|2141.99|2131.19|2144.37|2133.57|2144.72|2133.92|2139.88|2129.08|357
1759236000000|2025-09-30 12:40:00|2143.94|2133.14|2142.88|2132.08|2144.17|2133.37|2141.23|2130.43|471
1759236300000|2025-09-30 12:45:00|2142.76|2131.96|2139.36|2128.56|2143.45|2132.65|2138.14|2127.34|336
1759236600000|2025-09-30 12:50:00|2139.46|2128.66|2139.15|2128.35|2140.13|2129.33|2137|2126.2|428
1759236900000|2025-09-30 12:55:00|2139.13|2128.33|2136.93|2126.13|2139.22|2128.42|2135.72|2124.92|397
1759237200000|2025-09-30 13:00:00|2137.03|2126.23|2137.84|2127.04|2139.9|2129.1|2135.51|2124.71|462
1759237500000|2025-09-30 13:05:00|2137.71|2126.91|2136.7|2125.9|2137.9|2127.1|2131.16|2120.36|565
1759237800000|2025-09-30 13:10:00|2136.68|2125.88|2145.76|2134.96|2146.94|2136.14|2136.68|2125.88|530
1759238100000|2025-09-30 13:15:00|2145.69|2134.89|2148.12|2137.32|2148.62|2137.82|2144.52|2133.72|419
1759238400000|2025-09-30 13:20:00|2148.05|2137.25|2149.39|2138.59|2154.9|2144.1|2148.05|2137.25|599
1759238700000|2025-09-30 13:25:00|2149.37|2138.57|2147.61|2136.81|2152.9|2142.1|2146.75|2135.95|464
1759239000000|2025-09-30 13:30:00|2147.55|2136.75|2135.69|2124.89|2148.77|2137.97|2132.15|2121.35|822
1759239300000|2025-09-30 13:35:00|2135.55|2124.75|2138.34|2127.54|2139.25|2128.45|2130.68|2119.88|828
1759239600000|2025-09-30 13:40:00|2138.65|2127.85|2145.88|2135.08|2147.85|2137.05|2134.05|2123.25|702
1759239900000|2025-09-30 13:45:00|2145.77|2134.97|2148.65|2137.85|2156.9|2146.1|2145.24|2134.44|836
1759240200000|2025-09-30 13:50:00|2148.64|2137.84|2141.5|2130.7|2148.83|2138.03|2136.66|2125.86|891
1759240500000|2025-09-30 13:55:00|2141.76|2130.96|2140.83|2130.03|2141.81|2131.01|2136.43|2125.63|776
1759240800000|2025-09-30 14:00:00|2140.74|2129.94|2136.59|2125.79|2146.5|2135.7|2134.67|2123.87|929
1759241100000|2025-09-30 14:05:00|2136.57|2125.77|2133.42|2122.62|2136.81|2126.01|2128.93|2118.13|835
1759241400000|2025-09-30 14:10:00|2133.41|2122.61|2134.51|2123.71|2137.78|2126.98|2131.22|2120.42|770
1759241700000|2025-09-30 14:15:00|2134.42|2123.62|2134.62|2123.82|2140.85|2130.05|2133.94|2123.14|649
1759242000000|2025-09-30 14:20:00|2134.61|2123.81|2130.89|2120.09|2138.72|2127.92|2130.71|2119.91|671
1759242300000|2025-09-30 14:25:00|2130.8|2120|2129.09|2118.29|2130.9|2120.1|2122.86|2112.06|847
1759242600000|2025-09-30 14:30:00|2129.1|2118.3|2130.29|2119.49|2132.74|2121.94|2125.23|2114.43|782
1759242900000|2025-09-30 14:35:00|2130.78|2119.98|2128.47|2117.67|2134.9|2124.1|2125.81|2115.01|786
1759243200000|2025-09-30 14:40:00|2128.44|2117.64|2129.29|2118.49|2131.75|2120.95|2127.22|2116.42|678
1759243500000|2025-09-30 14:45:00|2129.31|2118.51|2134.48|2123.68|2134.74|2123.94|2125.65|2114.85|721
1759243800000|2025-09-30 14:50:00|2134.51|2123.71|2131.69|2120.89|2137.55|2126.75|2128.96|2118.16|782
1759244100000|2025-09-30 14:55:00|2131.85|2121.05|2138.47|2127.67|2138.91|2128.11|2131.01|2120.21|622
1759244400000|2025-09-30 15:00:00|2138.48|2127.68|2129.63|2118.83|2138.8|2128|2127.54|2116.74|709
1759244700000|2025-09-30 15:05:00|2129.83|2119.03|2123.55|2112.75|2130.16|2119.36|2120|2109.2|703
1759245000000|2025-09-30 15:10:00|2123.54|2112.74|2118.18|2107.38|2123.94|2113.14|2111.68|2100.88|837
1759245300000|2025-09-30 15:15:00|2118.22|2107.42|2112.51|2101.71|2120.15|2109.35|2109.08|2098.28|794
1759245600000|2025-09-30 15:20:00|2112.67|2101.87|2109.32|2098.52|2112.84|2102.04|2106.49|2095.69|914
1759245900000|2025-09-30 15:25:00|2109.63|2098.83|2110.69|2099.89|2111.02|2100.22|2103.93|2093.13|868
1759246200000|2025-09-30 15:30:00|2110.61|2099.81|2115.2|2104.4|2115.9|2105.1|2109.76|2098.96|776
1759246500000|2025-09-30 15:35:00|2115.35|2104.55|2108.5|2097.7|2116.74|2105.94|2108.5|2097.7|825
1759246800000|2025-09-30 15:40:00|2108.51|2097.71|2109.91|2099.11|2111.85|2101.05|2107.51|2096.71|708
1759247100000|2025-09-30 15:45:00|2109.92|2099.12|2113.56|2102.76|2113.56|2102.76|2107.55|2096.75|814
1759247400000|2025-09-30 15:50:00|2113.55|2102.75|2113.95|2103.15|2116.68|2105.88|2112.91|2102.11|646
1759247700000|2025-09-30 15:55:00|2113.83|2103.03|2115.88|2105.08|2117.97|2107.17|2112.9|2102.1|642
1759248000000|2025-09-30 16:00:00|2116|2105.2|2113.1|2102.3|2116.06|2105.26|2111.7|2100.9|739
1759248300000|2025-09-30 16:05:00|2113.16|2102.36|2111.61|2100.81|2114.88|2104.08|2109.43|2098.63|797
1759248600000|2025-09-30 16:10:00|2111.63|2100.83|2110.79|2099.99|2113.34|2102.54|2109.45|2098.65|692
1759248900000|2025-09-30 16:15:00|2111.08|2100.28|2114.64|2103.84|2115.24|2104.44|2109.15|2098.35|669
1759249200000|2025-09-30 16:20:00|2114.58|2103.78|2119.39|2108.59|2120.3|2109.5|2110.54|2099.74|830
1759249500000|2025-09-30 16:25:00|2119.38|2108.58|2121.25|2110.45|2122.79|2111.99|2116.21|2105.41|662
1759249800000|2025-09-30 16:30:00|2121.26|2110.46|2116.45|2105.65|2122.9|2112.1|2116.4|2105.6|565
1759250100000|2025-09-30 16:35:00|2116.46|2105.66|2117.26|2106.46|2118.51|2107.71|2115.07|2104.27|638
1759250400000|2025-09-30 16:40:00|2117.23|2106.43|2117.53|2106.73|2117.83|2107.03|2112.47|2101.67|582
1759250700000|2025-09-30 16:45:00|2117.57|2106.77|2116.32|2105.52|2120.4|2109.6|2114.2|2103.4|653
1759251000000|2025-09-30 16:50:00|2116.45|2105.65|2115.56|2104.76|2120.62|2109.82|2114.91|2104.11|665
1759251300000|2025-09-30 16:55:00|2115.65|2104.85|2114.54|2103.74|2116.65|2105.85|2112.15|2101.35|661
1759251600000|2025-09-30 17:00:00|2114.55|2103.75|2114.54|2103.74|2115.87|2105.07|2112.2|2101.4|739
1759251900000|2025-09-30 17:05:00|2114.57|2103.77|2117.7|2106.9|2120.73|2109.93|2114.48|2103.68|645
1759252200000|2025-09-30 17:10:00|2117.72|2106.92|2114.73|2103.93|2119.77|2108.97|2112.86|2102.06|740
1759252500000|2025-09-30 17:15:00|2114.72|2103.92|2114.48|2103.68|2115.99|2105.19|2112.25|2101.45|763
1759252800000|2025-09-30 17:20:00|2114.67|2103.87|2116.81|2106.01|2119.36|2108.56|2113.9|2103.1|704
1759253100000|2025-09-30 17:25:00|2117|2106.2|2116.58|2105.78|2118.83|2108.03|2113.86|2103.06|669
1759253400000|2025-09-30 17:30:00|2116.56|2105.76|2115.07|2104.27|2117.88|2107.08|2112.2|2101.4|852
1759253700000|2025-09-30 17:35:00|2115.22|2104.42|2122.21|2111.41|2139.87|2129.07|2113.47|2102.67|825
1759254000000|2025-09-30 17:40:00|2122.23|2111.43|2114.42|2103.62|2127.23|2116.43|2114.42|2103.62|749
1759254300000|2025-09-30 17:45:00|2114.3|2103.5|2111.75|2100.95|2114.52|2103.72|2109.02|2098.22|694
1759254600000|2025-09-30 17:50:00|2111.62|2100.82|2114.47|2103.67|2114.76|2103.96|2110.86|2100.06|733
1759254900000|2025-09-30 17:55:00|2114.3|2103.5|2110.48|2099.68|2114.58|2103.78|2109.98|2099.18|629
1759255200000|2025-09-30 18:00:00|2110.47|2099.67|2107.51|2096.71|2111.15|2100.35|2105.55|2094.75|656
1759255500000|2025-09-30 18:05:00|2107.49|2096.69|2113.56|2102.76|2114.23|2103.43|2107.44|2096.64|658
1759255800000|2025-09-30 18:10:00|2113.57|2102.77|2121.06|2110.26|2121.88|2111.08|2113.46|2102.66|610
1759256100000|2025-09-30 18:15:00|2121.07|2110.27|2120.83|2110.03|2123.53|2112.73|2118.79|2107.99|742
1759256400000|2025-09-30 18:20:00|2120.8|2110|2120.31|2109.51|2121.28|2110.48|2116.88|2106.08|541
1759256700000|2025-09-30 18:25:00|2120.32|2109.52|2121.65|2110.85|2124.1|2113.3|2119.7|2108.9|473
1759257000000|2025-09-30 18:30:00|2121.64|2110.84|2116.37|2105.57|2122.31|2111.51|2115.75|2104.95|437
1759257300000|2025-09-30 18:35:00|2116.43|2105.63|2118.22|2107.42|2118.5|2107.7|2115.61|2104.81|458
1759257600000|2025-09-30 18:40:00|2118.21|2107.41|2120|2109.2|2120.34|2109.54|2116.5|2105.7|445
1759257900000|2025-09-30 18:45:00|2119.98|2109.18|2124.5|2113.7|2124.51|2113.71|2119.98|2109.18|454
1759258200000|2025-09-30 18:50:00|2124.35|2113.55|2124.38|2113.58|2127.79|2116.99|2122.85|2112.05|503
1759258500000|2025-09-30 18:55:00|2124.44|2113.64|2126.58|2115.78|2127.43|2116.63|2123.72|2112.92|460
1759258800000|2025-09-30 19:00:00|2126.57|2115.77|2133.98|2123.18|2134.03|2123.23|2124.55|2113.75|524
1759259100000|2025-09-30 19:05:00|2133.52|2122.72|2131.17|2120.37|2133.52|2122.72|2126.5|2115.7|724
1759259400000|2025-09-30 19:10:00|2131.18|2120.38|2130.64|2119.84|2133.12|2122.32|2128.45|2117.65|663
1759259700000|2025-09-30 19:15:00|2130.66|2119.86|2128.9|2118.1|2132.49|2121.69|2127.34|2116.54|739
1759260000000|2025-09-30 19:20:00|2129.06|2118.26|2134.24|2123.44|2134.58|2123.78|2128.93|2118.13|560
1759260300000|2025-09-30 19:25:00|2134.23|2123.43|2136.06|2125.26|2136.06|2125.26|2132.54|2121.74|428
1759260600000|2025-09-30 19:30:00|2136.07|2125.27|2144.18|2133.38|2144.2|2133.4|2136.03|2125.23|597
1759260900000|2025-09-30 19:35:00|2144.19|2133.39|2145.28|2134.48|2146.29|2135.49|2143.2|2132.4|476
1759261200000|2025-09-30 19:40:00|2145.29|2134.49|2145.4|2134.6|2146.45|2135.65|2141.39|2130.59|444
1759261500000|2025-09-30 19:45:00|2145.45|2134.65|2151.25|2140.45|2151.25|2140.45|2144.3|2133.5|439
1759261800000|2025-09-30 19:50:00|2151.27|2140.47|2156.8|2146|2159.01|2148.21|2150.66|2139.86|518
1759262100000|2025-09-30 19:55:00|2156.81|2146.01|2159.39|2148.59|2160.27|2149.47|2155.2|2144.4|671
1759262400000|2025-09-30 20:00:00|2159.45|2148.65|2156.53|2145.73|2162.42|2151.62|2152.58|2141.78|736
1759262700000|2025-09-30 20:05:00|2156.52|2145.72|2157.79|2146.99|2160.18|2149.38|2155.27|2144.47|698
1759263000000|2025-09-30 20:10:00|2157.82|2147.02|2153.69|2142.89|2157.82|2147.02|2153.11|2142.31|724
1759263300000|2025-09-30 20:15:00|2153.71|2142.91|2156.05|2145.25|2158.42|2147.62|2153.55|2142.75|723
1759263600000|2025-09-30 20:20:00|2156.03|2145.23|2164.07|2153.27|2164.85|2154.05|2155.4|2144.6|683
1759263900000|2025-09-30 20:25:00|2164.08|2153.28|2160.21|2149.41|2164.45|2153.65|2159.28|2148.48|635
1759264200000|2025-09-30 20:30:00|2160.37|2149.57|2161.64|2150.84|2163.91|2153.11|2157.4|2146.6|596
1759264500000|2025-09-30 20:35:00|2161.68|2150.88|2162.04|2151.24|2163.52|2152.72|2160.89|2150.09|681
1759264800000|2025-09-30 20:40:00|2162.02|2151.22|2162.15|2151.35|2163.22|2152.42|2161.08|2150.28|569
1759265100000|2025-09-30 20:45:00|2162.17|2151.37|2165.7|2154.9|2168.49|2157.69|2161.55|2150.75|764
1759265400000|2025-09-30 20:50:00|2165.53|2154.73|2171.83|2161.03|2172.14|2161.34|2164.14|2153.34|622
1759265700000|2025-09-30 20:55:00|2171.34|2160.54|2170.49|2159.69|2172.2|2161.4|2167.51|2156.71|764
1759266000000|2025-09-30 21:00:00|2170.47|2159.67|2173.38|2162.58|2173.88|2163.08|2170.34|2159.54|623
1759266300000|2025-09-30 21:05:00|2173.19|2162.39|2173.16|2162.36|2173.83|2163.03|2171.21|2160.41|635
1759266600000|2025-09-30 21:10:00|2172.89|2162.09|2164.09|2153.29|2173.06|2162.26|2163.23|2152.43|630
1759266900000|2025-09-30 21:15:00|2164.13|2153.33|2167.06|2156.26|2170.42|2159.62|2164.13|2153.33|696
1759267200000|2025-09-30 21:20:00|2167.03|2156.23|2166.61|2155.81|2170.79|2159.99|2165.57|2154.77|688
1759267500000|2025-09-30 21:25:00|2166.6|2155.8|2163.48|2152.68|2167.6|2156.8|2163.48|2152.68|398
1759267800000|2025-09-30 21:30:00|2163.34|2152.54|2160.47|2149.67|2163.34|2152.54|2160.02|2149.22|522
1759268100000|2025-09-30 21:35:00|2160.41|2149.61|2162.2|2151.4|2164.17|2153.37|2160.27|2149.47|808
1759268400000|2025-09-30 21:40:00|2162.39|2151.59|2162.27|2151.47|2163.88|2153.08|2161.6|2150.8|475
1759268700000|2025-09-30 21:45:00|2162.02|2151.22|2158.73|2147.93|2162.02|2151.22|2157.71|2146.91|230
1759269000000|2025-09-30 21:50:00|2158.76|2147.96|2160.78|2149.98|2160.82|2150.02|2158.76|2147.96|370
1759269300000|2025-09-30 21:55:00|2160.79|2149.99|2152.15|2141.35|2160.96|2150.16|2152.06|2141.26|567
1759269600000|2025-09-30 22:00:00|2152.25|2141.45|2162.74|2151.94|2163.9|2153.1|2152.22|2141.42|827
1759269900000|2025-09-30 22:05:00|2162.72|2151.92|2160.62|2149.82|2163.79|2152.99|2158.44|2147.64|704
1759270200000|2025-09-30 22:10:00|2160.63|2149.83|2157.78|2146.98|2160.66|2149.86|2157.5|2146.7|565
1759270500000|2025-09-30 22:15:00|2157.8|2147|2160.28|2149.48|2162.35|2151.55|2156.59|2145.79|603
1759270800000|2025-09-30 22:20:00|2160.32|2149.52|2157.64|2146.84|2161.59|2150.79|2155.45|2144.65|607
1759271100000|2025-09-30 22:25:00|2157.74|2146.94|2154.21|2143.41|2158.04|2147.24|2153.71|2142.91|656
1759271400000|2025-09-30 22:30:00|2154.15|2143.35|2148.98|2138.18|2155.64|2144.84|2147.62|2136.82|692
1759271700000|2025-09-30 22:35:00|2148.95|2138.15|2145.64|2134.84|2149.67|2138.87|2144.57|2133.77|565
1759272000000|2025-09-30 22:40:00|2145.68|2134.88|2146.41|2135.61|2146.6|2135.8|2144.23|2133.43|793
1759272300000|2025-09-30 22:45:00|2146.48|2135.68|2148.3|2137.5|2148.7|2137.9|2145.1|2134.3|616
1759272600000|2025-09-30 22:50:00|2148.6|2137.8|2143.96|2133.16|2149.35|2138.55|2143.85|2133.05|805
1759272900000|2025-09-30 22:55:00|2143.94|2133.14|2140.41|2129.61|2143.95|2133.15|2138.37|2127.57|893
1759273200000|2025-09-30 23:00:00|2140.39|2129.59|2135.68|2124.88|2140.94|2130.14|2134.55|2123.75|947
1759273500000|2025-09-30 23:05:00|2135.64|2124.84|2139.53|2128.73|2140.57|2129.77|2135.05|2124.25|750
1759273800000|2025-09-30 23:10:00|2139.48|2128.68|2138.07|2127.27|2140.1|2129.3|2137|2126.2|686
1759274100000|2025-09-30 23:15:00|2137.99|2127.19|2136.89|2126.09|2138.18|2127.38|2136.56|2125.76|849
1759274400000|2025-09-30 23:20:00|2136.87|2126.07|2142.13|2131.33|2142.31|2131.51|2136.77|2125.97|835
1759274700000|2025-09-30 23:25:00|2142.18|2131.38|2138.52|2127.72|2142.2|2131.4|2138.23|2127.43|784
1759275000000|2025-09-30 23:30:00|2138.51|2127.71|2135.26|2124.46|2139.23|2128.43|2135.08|2124.28|822
1759275300000|2025-09-30 23:35:00|2135.25|2124.45|2137.52|2126.72|2137.71|2126.91|2134.77|2123.97|792
1759275600000|2025-09-30 23:40:00|2137.54|2126.74|2138.97|2128.17|2139.04|2128.24|2136.76|2125.96|725
1759275900000|2025-09-30 23:45:00|2138.95|2128.15|2138.56|2127.76|2140.53|2129.73|2138.04|2127.24|559
1759276200000|2025-09-30 23:50:00|2138.57|2127.77|2137.63|2126.83|2139|2128.2|2137.16|2126.36|623
1759276500000|2025-09-30 23:55:00|2137.58|2126.78|2136.05|2125.25|2139.95|2129.15|2135.86|2125.06|573
1759276800000|2025-10-01 00:00:00|2135.97|2125.17|2135.67|2124.87|2138.55|2127.75|2134.38|2123.58|925
1759277100000|2025-10-01 00:05:00|2135.86|2125.06|2135.28|2124.48|2137.07|2126.27|2133.58|2122.78|763
1759277400000|2025-10-01 00:10:00|2135.29|2124.49|2133.07|2122.27|2136.01|2125.21|2132.8|2122|868
1759277700000|2025-10-01 00:15:00|2133.1|2122.3|2131.09|2120.29|2133.18|2122.38|2130.2|2119.4|826
1759278000000|2025-10-01 00:20:00|2131.04|2120.24|2125.92|2115.12|2131.41|2120.61|2125.75|2114.95|788
1759278300000|2025-10-01 00:25:00|2125.87|2115.07|2121.16|2110.36|2125.98|2115.18|2120.36|2109.56|891
1759278600000|2025-10-01 00:30:00|2121.14|2110.34|2120.89|2110.09|2122.4|2111.6|2118.08|2107.28|773
1759278900000|2025-10-01 00:35:00|2120.92|2110.12|2117.25|2106.45|2121.37|2110.57|2115.55|2104.75|826
1759279200000|2025-10-01 00:40:00|2117.28|2106.48|2113.36|2102.56|2117.63|2106.83|2112.27|2101.47|595
1759279500000|2025-10-01 00:45:00|2113.34|2102.54|2116.31|2105.51|2116.31|2105.51|2111.86|2101.06|509
1759279800000|2025-10-01 00:50:00|2116.28|2105.48|2126.3|2115.5|2127.41|2116.61|2116.28|2105.48|650
1759280100000|2025-10-01 00:55:00|2126.34|2115.54|2125.88|2115.08|2129.33|2118.53|2123.31|2112.51|698
1759280400000|2025-10-01 01:00:00|2125.89|2115.09|2126.29|2115.49|2126.48|2115.68|2120.1|2109.3|603
1759280700000|2025-10-01 01:05:00|2126.32|2115.52|2132.1|2121.3|2132.39|2121.59|2125.3|2114.5|574
1759281000000|2025-10-01 01:10:00|2132.19|2121.39|2133.54|2122.74|2135.66|2124.86|2130.88|2120.08|672
1759281300000|2025-10-01 01:15:00|2133.5|2122.7|2129.35|2118.55|2135.47|2124.67|2127.71|2116.91|551
1759281600000|2025-10-01 01:20:00|2129.43|2118.63|2131.3|2120.5|2131.49|2120.69|2123.08|2112.28|694
1759281900000|2025-10-01 01:25:00|2131.4|2120.6|2138.1|2127.3|2139.94|2129.14|2130.21|2119.41|540
1759282200000|2025-10-01 01:30:00|2138.14|2127.34|2134.5|2123.7|2139.26|2128.46|2133.1|2122.3|755
1759282500000|2025-10-01 01:35:00|2134.54|2123.74|2142.34|2131.54|2142.35|2131.55|2134.3|2123.5|731
1759282800000|2025-10-01 01:40:00|2142.31|2131.51|2143.99|2133.19|2145.62|2134.82|2142.17|2131.37|998
1759283100000|2025-10-01 01:45:00|2144.13|2133.33|2149.07|2138.27|2149.9|2139.1|2143.98|2133.18|715
1759283400000|2025-10-01 01:50:00|2149.1|2138.3|2150.95|2140.15|2150.95|2140.15|2146.21|2135.41|732
1759283700000|2025-10-01 01:55:00|2150.9|2140.1|2157.05|2146.25|2157.77|2146.97|2150.9|2140.1|546
1759284000000|2025-10-01 02:00:00|2157.1|2146.3|2155.15|2144.35|2158.05|2147.25|2153.09|2142.29|740
1759284300000|2025-10-01 02:05:00|2155.11|2144.31|2154.13|2143.33|2155.68|2144.88|2153.01|2142.21|637
1759284600000|2025-10-01 02:10:00|2154.15|2143.35|2154.03|2143.23|2155.05|2144.25|2152.1|2141.3|783
1759284900000|2025-10-01 02:15:00|2154.02|2143.22|2158.93|2148.13|2158.93|2148.13|2152.98|2142.18|643
1759285200000|2025-10-01 02:20:00|2158.78|2147.98|2157.95|2147.15|2159.15|2148.35|2155.25|2144.45|622
1759285500000|2025-10-01 02:25:00|2157.98|2147.18|2160.33|2149.53|2162.95|2152.15|2153.97|2143.17|578
1759285800000|2025-10-01 02:30:00|2160.26|2149.46|2153.64|2142.84|2160.49|2149.69|2153.34|2142.54|543
1759286100000|2025-10-01 02:35:00|2153.62|2142.82|2152.31|2141.51|2154.7|2143.9|2152.25|2141.45|395
1759286400000|2025-10-01 02:40:00|2152.37|2141.57|2143.32|2132.52|2152.43|2141.63|2143.27|2132.47|618
1759286700000|2025-10-01 02:45:00|2143.35|2132.55|2146.33|2135.53|2147.9|2137.1|2140.51|2129.71|625
1759287000000|2025-10-01 02:50:00|2146.27|2135.47|2147.28|2136.48|2147.95|2137.15|2143.57|2132.77|629
1759287300000|2025-10-01 02:55:00|2147.27|2136.47|2146.32|2135.52|2148.47|2137.67|2144.57|2133.77|645
1759287600000|2025-10-01 03:00:00|2146.34|2135.54|2143.55|2132.75|2147.43|2136.63|2143.24|2132.44|652
1759287900000|2025-10-01 03:05:00|2143.37|2132.57|2144.2|2133.4|2145.06|2134.26|2142.49|2131.69|360
1759288200000|2025-10-01 03:10:00|2144.26|2133.46|2143.54|2132.74|2145.73|2134.93|2142.54|2131.74|357
1759288500000|2025-10-01 03:15:00|2143.6|2132.8|2138.42|2127.62|2144.35|2133.55|2137.89|2127.09|602
1759288800000|2025-10-01 03:20:00|2138.35|2127.55|2138|2127.2|2140.46|2129.66|2134.42|2123.62|704
1759289100000|2025-10-01 03:25:00|2138.1|2127.3|2137.18|2126.38|2142.11|2131.31|2136.95|2126.15|820
1759289400000|2025-10-01 03:30:00|2137.17|2126.37|2140.02|2129.22|2140.02|2129.22|2137.05|2126.25|427
1759289700000|2025-10-01 03:35:00|2140.15|2129.35|2137.3|2126.5|2140.98|2130.18|2136.29|2125.49|427
1759290000000|2025-10-01 03:40:00|2137.08|2126.28|2131.43|2120.63|2137.21|2126.41|2131.3|2120.5|308
1759290300000|2025-10-01 03:45:00|2131.4|2120.6|2126.65|2115.85|2131.52|2120.72|2124.9|2114.1|615
1759290600000|2025-10-01 03:50:00|2126.63|2115.83|2125.83|2115.03|2128.75|2117.95|2124.98|2114.18|543
1759290900000|2025-10-01 03:55:00|2125.9|2115.1|2123.08|2112.28|2126.74|2115.94|2122.9|2112.1|650
1759291200000|2025-10-01 04:00:00|2123.05|2112.25|2129.91|2119.11|2133.51|2122.71|2120.73|2109.93|769
1759291500000|2025-10-01 04:05:00|2129.93|2119.13|2130.38|2119.58|2135.03|2124.23|2129.91|2119.11|734
1759291800000|2025-10-01 04:10:00|2130.36|2119.56|2130.26|2119.46|2131.79|2120.99|2128.2|2117.4|569
1759292100000|2025-10-01 04:15:00|2130.29|2119.49|2138.14|2127.34|2138.2|2127.4|2130.27|2119.47|569
1759292400000|2025-10-01 04:20:00|2138.12|2127.32|2136.11|2125.31|2138.89|2128.09|2133.2|2122.4|564
1759292700000|2025-10-01 04:25:00|2136.02|2125.22|2138.9|2128.1|2138.95|2128.15|2135.34|2124.54|518
1759293000000|2025-10-01 04:30:00|2138.94|2128.14|2136.08|2125.28|2144.84|2134.04|2136.04|2125.24|813
1759293300000|2025-10-01 04:35:00|2136.11|2125.31|2134.95|2124.15|2140.9|2130.1|2134.65|2123.85|678
1759293600000|2025-10-01 04:40:00|2135.1|2124.3|2134.82|2124.02|2137.8|2127|2133.98|2123.18|676
1759293900000|2025-10-01 04:45:00|2134.85|2124.05|2135.08|2124.28|2135.85|2125.05|2133.15|2122.35|653
1759294200000|2025-10-01 04:50:00|2135.05|2124.25|2127.87|2117.07|2135.06|2124.26|2126.78|2115.98|649
1759294500000|2025-10-01 04:55:00|2127.84|2117.04|2125.67|2114.87|2127.9|2117.1|2124.21|2113.41|760
1759294800000|2025-10-01 05:00:00|2125.7|2114.9|2129.33|2118.53|2131.53|2120.73|2125.7|2114.9|744
1759295100000|2025-10-01 05:05:00|2129.36|2118.56|2135.7|2124.9|2136.01|2125.21|2129.16|2118.36|765
1759295400000|2025-10-01 05:10:00|2135.68|2124.88|2137.89|2127.09|2143.91|2133.11|2134.75|2123.95|754
1759295700000|2025-10-01 05:15:00|2137.86|2127.06|2143.06|2132.26|2144.2|2133.4|2136.26|2125.46|861
1759296000000|2025-10-01 05:20:00|2143.09|2132.29|2136.06|2125.26|2143.12|2132.32|2135.18|2124.38|753
1759296300000|2025-10-01 05:25:00|2136.08|2125.28|2135.75|2124.95|2136.81|2126.01|2134.21|2123.41|819
1759296600000|2025-10-01 05:30:00|2135.71|2124.91|2138.43|2127.63|2138.7|2127.9|2130.97|2120.17|694
1759296900000|2025-10-01 05:35:00|2138.52|2127.72|2139.86|2129.06|2140.77|2129.97|2136.1|2125.3|745
1759297200000|2025-10-01 05:40:00|2139.87|2129.07|2139.12|2128.32|2140.58|2129.78|2137.79|2126.99|670
1759297500000|2025-10-01 05:45:00|2139.13|2128.33|2139.26|2128.46|2140.82|2130.02|2137.8|2127|670
1759297800000|2025-10-01 05:50:00|2139.28|2128.48|2138.02|2127.22|2139.73|2128.93|2136.18|2125.38|717
1759298100000|2025-10-01 05:55:00|2138.11|2127.31|2136.33|2125.53|2138.22|2127.42|2135.76|2124.96|778
1759298400000|2025-10-01 06:00:00|2136.32|2125.52|2135.84|2125.04|2138.52|2127.72|2133.38|2122.58|755
1759298700000|2025-10-01 06:05:00|2135.79|2124.99|2135.86|2125.06|2137.88|2127.08|2133.48|2122.68|706
1759299000000|2025-10-01 06:10:00|2135.81|2125.01|2136.9|2126.1|2137.29|2126.49|2134.19|2123.39|713
1759299300000|2025-10-01 06:15:00|2136.87|2126.07|2136.28|2125.48|2140.24|2129.44|2135.16|2124.36|968
1759299600000|2025-10-01 06:20:00|2136.32|2125.52|2134.87|2124.07|2136.33|2125.53|2129.5|2118.7|867
1759299900000|2025-10-01 06:25:00|2134.89|2124.09|2133.06|2122.26|2137.41|2126.61|2132.85|2122.05|810
1759300200000|2025-10-01 06:30:00|2133.03|2122.23|2126.65|2115.85|2133.33|2122.53|2126.26|2115.46|608
1759300500000|2025-10-01 06:35:00|2126.72|2115.92|2129.19|2118.39|2129.21|2118.41|2125.8|2115|568
1759300800000|2025-10-01 06:40:00|2129.17|2118.37|2126.89|2116.09|2131.6|2120.8|2126.22|2115.42|493
1759301100000|2025-10-01 06:45:00|2126.9|2116.1|2120.45|2109.65|2127.26|2116.46|2119.28|2108.48|698
1759301400000|2025-10-01 06:50:00|2120.81|2110.01|2120.11|2109.31|2121.92|2111.12|2118.58|2107.78|562
1759301700000|2025-10-01 06:55:00|2120.93|2110.13|2121.01|2110.21|2122.4|2111.6|2119.71|2108.91|608
1759302000000|2025-10-01 07:00:00|2120.84|2110.04|2124.21|2113.41|2124.99|2114.19|2120.14|2109.34|760
1759302300000|2025-10-01 07:05:00|2124.23|2113.43|2125.31|2114.51|2126.02|2115.22|2121.98|2111.18|722
1759302600000|2025-10-01 07:10:00|2125.43|2114.63|2128.28|2117.48|2129.9|2119.1|2124.09|2113.29|652
1759302900000|2025-10-01 07:15:00|2128.26|2117.46|2136.02|2125.22|2136.92|2126.12|2128.01|2117.21|716
1759303200000|2025-10-01 07:20:00|2136.01|2125.21|2135.03|2124.23|2136.31|2125.51|2133.36|2122.56|738
1759303500000|2025-10-01 07:25:00|2135.08|2124.28|2138.15|2127.35|2138.8|2128|2134.88|2124.08|575
1759303800000|2025-10-01 07:30:00|2138.12|2127.32|2140.17|2129.37|2144.05|2133.25|2137.78|2126.98|477
1759304100000|2025-10-01 07:35:00|2140.12|2129.32|2135.75|2124.95|2142.57|2131.77|2135.03|2124.23|573
1759304400000|2025-10-01 07:40:00|2135.72|2124.92|2140.04|2129.24|2140.72|2129.92|2135.06|2124.26|480
1759304700000|2025-10-01 07:45:00|2139.97|2129.17|2140.12|2129.32|2141.57|2130.77|2137.4|2126.6|498
1759305000000|2025-10-01 07:50:00|2140.07|2129.27|2138.22|2127.42|2141.07|2130.27|2138.06|2127.26|465
1759305300000|2025-10-01 07:55:00|2138.23|2127.43|2139.19|2128.39|2140.87|2130.07|2137.24|2126.44|453
1759305600000|2025-10-01 08:00:00|2139.17|2128.37|2141|2130.2|2141.28|2130.48|2136.94|2126.14|517
1759305900000|2025-10-01 08:05:00|2141.07|2130.27|2144.08|2133.28|2145.9|2135.1|2140.08|2129.28|547
1759306200000|2025-10-01 08:10:00|2144.1|2133.3|2143.28|2132.48|2145.12|2134.32|2141.54|2130.74|584
1759306500000|2025-10-01 08:15:00|2143.41|2132.61|2145.06|2134.26|2145.35|2134.55|2139.12|2128.32|570
1759306800000|2025-10-01 08:20:00|2145.1|2134.3|2140.04|2129.24|2148.93|2138.13|2138.7|2127.9|753
1759307100000|2025-10-01 08:25:00|2140.11|2129.31|2154.84|2144.04|2154.9|2144.1|2139.15|2128.35|685
1759307400000|2025-10-01 08:30:00|2154.82|2144.02|2175.99|2165.19|2177.05|2166.25|2154.7|2143.9|1009
1759307700000|2025-10-01 08:35:00|2176.03|2165.23|2190.01|2179.21|2191.98|2181.18|2175.34|2164.54|1041
1759308000000|2025-10-01 08:40:00|2189.96|2179.16|2210.45|2199.65|2212.44|2201.64|2189|2178.2|928
1759308300000|2025-10-01 08:45:00|2210.73|2199.93|2219.15|2208.35|2219.15|2208.35|2207.34|2196.54|1016
1759308600000|2025-10-01 08:50:00|2219.6|2208.8|2214.69|2203.89|2228.02|2217.22|2207.91|2197.11|1118
1759308900000|2025-10-01 08:55:00|2214.58|2203.78|2221.79|2210.99|2221.81|2211.01|2211.22|2200.42|995
1759309200000|2025-10-01 09:00:00|2221.84|2211.04|2220.71|2209.91|2227.2|2216.4|2218.26|2207.46|933
1759309500000|2025-10-01 09:05:00|2220.9|2210.1|2229.39|2218.59|2231.37|2220.57|2220.52|2209.72|944
1759309800000|2025-10-01 09:10:00|2229.38|2218.58|2221.74|2210.94|2231.25|2220.45|2221.15|2210.35|859
1759310100000|2025-10-01 09:15:00|2221.89|2211.09|2222.52|2211.72|2226.09|2215.29|2217.28|2206.48|871
1759310400000|2025-10-01 09:20:00|2222.58|2211.78|2216.36|2205.56|2224.21|2213.41|2213.38|2202.58|875
1759310700000|2025-10-01 09:25:00|2216.56|2205.76|2223.2|2212.4|2223.41|2212.61|2215.47|2204.67|811
1759311000000|2025-10-01 09:30:00|2223.15|2212.35|2221.63|2210.83|2224.06|2213.26|2217.37|2206.57|769
1759311300000|2025-10-01 09:35:00|2221.66|2210.86|2225.53|2214.73|2226.31|2215.51|2219.42|2208.62|751
1759311600000|2025-10-01 09:40:00|2225.54|2214.74|2231.52|2220.72|2231.52|2220.72|2221.39|2210.59|637
1759311900000|2025-10-01 09:45:00|2231.39|2220.59|2228.57|2217.77|2231.69|2220.89|2222.89|2212.09|692
1759312200000|2025-10-01 09:50:00|2228.44|2217.64|2233.3|2222.5|2233.51|2222.71|2227.02|2216.22|669
1759312500000|2025-10-01 09:55:00|2233.31|2222.51|2232.34|2221.54|2234.9|2224.1|2231.15|2220.35|497
1759312800000|2025-10-01 10:00:00|2232.23|2221.43|2229.29|2218.49|2233.6|2222.8|2225|2214.2|608
1759313100000|2025-10-01 10:05:00|2229.21|2218.41|2219.01|2208.21|2229.53|2218.73|2218.45|2207.65|626
1759313400000|2025-10-01 10:10:00|2219.08|2208.28|2213.88|2203.08|2219.08|2208.28|2212.56|2201.76|648
1759313700000|2025-10-01 10:15:00|2213.89|2203.09|2221.29|2210.49|2222.61|2211.81|2213.36|2202.56|687
1759314000000|2025-10-01 10:20:00|2221.36|2210.56|2225.44|2214.64|2226.51|2215.71|2220.5|2209.7|461
1759314300000|2025-10-01 10:25:00|2225.47|2214.67|2224.54|2213.74|2226.9|2216.1|2223.57|2212.77|399
1759314600000|2025-10-01 10:30:00|2224.6|2213.8|2219.84|2209.04|2225.08|2214.28|2219.02|2208.22|542
1759314900000|2025-10-01 10:35:00|2219.86|2209.06|2214.56|2203.76|2223.25|2212.45|2214.44|2203.64|555
1759315200000|2025-10-01 10:40:00|2214.47|2203.67|2219.36|2208.56|2219.91|2209.11|2214.37|2203.57|495
1759315500000|2025-10-01 10:45:00|2219.45|2208.65|2219.33|2208.53|2221.58|2210.78|2217.87|2207.07|452
1759315800000|2025-10-01 10:50:00|2219.31|2208.51|2220.78|2209.98|2226.73|2215.93|2216.89|2206.09|833
1759316100000|2025-10-01 10:55:00|2220.9|2210.1|2225.31|2214.51|2225.78|2214.98|2220.15|2209.35|620
1759316400000|2025-10-01 11:00:00|2225.35|2214.55|2224.94|2214.14|2226.69|2215.89|2223.59|2212.79|621
1759316700000|2025-10-01 11:05:00|2224.97|2214.17|2228.52|2217.72|2233.27|2222.47|2224.28|2213.48|658
1759317000000|2025-10-01 11:10:00|2228.64|2217.84|2232.21|2221.41|2233.28|2222.48|2228.24|2217.44|724
1759317300000|2025-10-01 11:15:00|2232.31|2221.51|2230.53|2219.73|2233.3|2222.5|2228.58|2217.78|494
1759317600000|2025-10-01 11:20:00|2230.38|2219.58|2231.36|2220.56|2231.8|2221|2227.56|2216.76|425
1759317900000|2025-10-01 11:25:00|2231.35|2220.55|2228.47|2217.67|2231.36|2220.56|2227.05|2216.25|487
1759318200000|2025-10-01 11:30:00|2227.97|2217.17|2228.1|2217.3|2229.67|2218.87|2225.07|2214.27|694
1759318500000|2025-10-01 11:35:00|2228.09|2217.29|2221.31|2210.51|2228.88|2218.08|2218.11|2207.31|697
1759318800000|2025-10-01 11:40:00|2221|2210.2|2221.08|2210.28|2223.49|2212.69|2219.25|2208.45|581
1759319100000|2025-10-01 11:45:00|2221.09|2210.29|2222.19|2211.39|2224.58|2213.78|2218.43|2207.63|771
1759319400000|2025-10-01 11:50:00|2222.23|2211.43|2225.18|2214.38|2225.62|2214.82|2221.33|2210.53|658
1759319700000|2025-10-01 11:55:00|2225.19|2214.39|2229.31|2218.51|2229.5|2218.7|2225.09|2214.29|645
1759320000000|2025-10-01 12:00:00|2229.3|2218.5|2231.24|2220.44|2232.26|2221.46|2227.14|2216.34|685
1759320300000|2025-10-01 12:05:00|2231.43|2220.63|2224.07|2213.27|2232.3|2221.5|2222.95|2212.15|613
1759320600000|2025-10-01 12:10:00|2224.15|2213.35|2229.16|2218.36|2231.49|2220.69|2223.25|2212.45|682
1759320900000|2025-10-01 12:15:00|2229.27|2218.47|2230.16|2219.36|2232.09|2221.29|2226.22|2215.42|927
1759321200000|2025-10-01 12:20:00|2230.27|2219.47|2229.27|2218.47|2235.9|2225.1|2228.24|2217.44|900
1759321500000|2025-10-01 12:25:00|2229.52|2218.72|2229.38|2218.58|2231.74|2220.94|2225.38|2214.58|865
1759321800000|2025-10-01 12:30:00|2229.41|2218.61|2227.14|2216.34|2229.86|2219.06|2224.1|2213.3|701
1759322100000|2025-10-01 12:35:00|2227.15|2216.35|2228.76|2217.96|2229|2218.2|2224.18|2213.38|808
1759322400000|2025-10-01 12:40:00|2228.86|2218.06|2223.46|2212.66|2230.67|2219.87|2223.28|2212.48|770
1759322700000|2025-10-01 12:45:00|2223.47|2212.67|2223.29|2212.49|2225.78|2214.98|2222.15|2211.35|618
1759323000000|2025-10-01 12:50:00|2223.28|2212.48|2222.13|2211.33|2223.53|2212.73|2220.54|2209.74|656
1759323300000|2025-10-01 12:55:00|2222.12|2211.32|2219.05|2208.25|2222.16|2211.36|2218.09|2207.29|650
1759323600000|2025-10-01 13:00:00|2219.02|2208.22|2225.02|2214.22|2225.35|2214.55|2219.02|2208.22|652
1759323900000|2025-10-01 13:05:00|2224.99|2214.19|2224.34|2213.54|2225.9|2215.1|2222.22|2211.42|501
1759324200000|2025-10-01 13:10:00|2224.35|2213.55|2229.03|2218.23|2230.02|2219.22|2221.5|2210.7|597
1759324500000|2025-10-01 13:15:00|2229.08|2218.28|2231.18|2220.38|2232.49|2221.69|2228.09|2217.29|704
1759324800000|2025-10-01 13:20:00|2231.23|2220.43|2230.59|2219.79|2234.4|2223.6|2228.38|2217.58|682
1759325100000|2025-10-01 13:25:00|2230.57|2219.77|2231.54|2220.74|2232.58|2221.78|2229.96|2219.16|755
1759325400000|2025-10-01 13:30:00|2231.45|2220.65|2227.28|2216.48|2233.2|2222.4|2226.15|2215.35|1010
1759325700000|2025-10-01 13:35:00|2227.33|2216.53|2231.6|2220.8|2234.76|2223.96|2227|2216.2|899
1759326000000|2025-10-01 13:40:00|2231.57|2220.77|2231.5|2220.7|2233.86|2223.06|2228|2217.2|771
1759326300000|2025-10-01 13:45:00|2231.48|2220.68|2226.18|2215.38|2233.9|2223.1|2225.18|2214.38|845
1759326600000|2025-10-01 13:50:00|2226.23|2215.43|2232.22|2221.42|2232.29|2221.49|2225.23|2214.43|1007
1759326900000|2025-10-01 13:55:00|2232.28|2221.48|2231.26|2220.46|2236.21|2225.41|2228.96|2218.16|761
1759327200000|2025-10-01 14:00:00|2231.19|2220.39|2240.58|2229.78|2240.58|2229.78|2224.94|2214.14|998
1759327500000|2025-10-01 14:05:00|2240.56|2229.76|2233.24|2222.44|2243.3|2232.5|2229.4|2218.6|957
1759327800000|2025-10-01 14:10:00|2233.19|2222.39|2234.53|2223.73|2235.75|2224.95|2231.88|2221.08|707
1759328100000|2025-10-01 14:15:00|2234.56|2223.76|2238.1|2227.3|2240.28|2229.48|2233.15|2222.35|850
1759328400000|2025-10-01 14:20:00|2238.3|2227.5|2236.58|2225.78|2239.59|2228.79|2234.38|2223.58|788
1759328700000|2025-10-01 14:25:00|2236.6|2225.8|2241.09|2230.29|2244.65|2233.85|2236.28|2225.48|685
1759329000000|2025-10-01 14:30:00|2241.4|2230.6|2244.85|2234.05|2247.07|2236.27|2237.53|2226.73|841
1759329300000|2025-10-01 14:35:00|2244.5|2233.7|2248.87|2238.07|2249.21|2238.41|2242.46|2231.66|775
1759329600000|2025-10-01 14:40:00|2248.9|2238.1|2248.85|2238.05|2249.55|2238.75|2245.47|2234.67|742
1759329900000|2025-10-01 14:45:00|2249|2238.2|2238|2227.2|2249|2238.2|2237.38|2226.58|922
1759330200000|2025-10-01 14:50:00|2237.99|2227.19|2246.88|2236.08|2247.35|2236.55|2237.5|2226.7|773
1759330500000|2025-10-01 14:55:00|2246.81|2236.01|2247.16|2236.36|2248.58|2237.78|2245.08|2234.28|611
1759330800000|2025-10-01 15:00:00|2247.18|2236.38|2244.75|2233.95|2249.08|2238.28|2244.75|2233.95|719
1759331100000|2025-10-01 15:05:00|2245.07|2234.27|2241.28|2230.48|2246.55|2235.75|2240.65|2229.85|846
1759331400000|2025-10-01 15:10:00|2241.33|2230.53|2238.99|2228.19|2241.73|2230.93|2236.9|2226.1|696
1759331700000|2025-10-01 15:15:00|2239.14|2228.34|2243.22|2232.42|2244.74|2233.94|2238.15|2227.35|678
1759332000000|2025-10-01 15:20:00|2243.05|2232.25|2245.93|2235.13|2246.69|2235.89|2243.05|2232.25|711
1759332300000|2025-10-01 15:25:00|2246.04|2235.24|2244.81|2234.01|2248.98|2238.18|2244.1|2233.3|671
1759332600000|2025-10-01 15:30:00|2244.96|2234.16|2248.17|2237.37|2248.33|2237.53|2240.38|2229.58|775
1759332900000|2025-10-01 15:35:00|2248.21|2237.41|2252.65|2241.85|2254.81|2244.01|2247.27|2236.47|649
1759333200000|2025-10-01 15:40:00|2252.5|2241.7|2248.5|2237.7|2253.2|2242.4|2248.21|2237.41|688
1759333500000|2025-10-01 15:45:00|2248.4|2237.6|2242.45|2231.65|2250.85|2240.05|2241.9|2231.1|713
1759333800000|2025-10-01 15:50:00|2243.44|2232.64|2241.39|2230.59|2246.52|2235.72|2241.39|2230.59|702
1759334100000|2025-10-01 15:55:00|2241.6|2230.8|2246.82|2236.02|2247.33|2236.53|2240.25|2229.45|766
1759334400000|2025-10-01 16:00:00|2246.83|2236.03|2244.87|2234.07|2249.83|2239.03|2242.9|2232.1|665
1759334700000|2025-10-01 16:05:00|2244.82|2234.02|2250.17|2239.37|2251.95|2241.15|2244.3|2233.5|640
1759335000000|2025-10-01 16:10:00|2250.12|2239.32|2253.1|2242.3|2253.37|2242.57|2247.67|2236.87|692
1759335300000|2025-10-01 16:15:00|2253.07|2242.27|2252.83|2242.03|2256.5|2245.7|2250.43|2239.63|647
1759335600000|2025-10-01 16:20:00|2252.79|2241.99|2251.45|2240.65|2253.27|2242.47|2248.18|2237.38|653
1759335900000|2025-10-01 16:25:00|2251.5|2240.7|2251.65|2240.85|2253.38|2242.58|2248.6|2237.8|639
1759336200000|2025-10-01 16:30:00|2251.66|2240.86|2251.06|2240.26|2252.27|2241.47|2249.1|2238.3|695
1759336500000|2025-10-01 16:35:00|2251.1|2240.3|2249.62|2238.82|2254.9|2244.1|2248.75|2237.95|804
1759336800000|2025-10-01 16:40:00|2249.91|2239.11|2252.79|2241.99|2255.04|2244.24|2248.1|2237.3|726
1759337100000|2025-10-01 16:45:00|2252.63|2241.83|2250.89|2240.09|2255.3|2244.5|2250.4|2239.6|624
1759337400000|2025-10-01 16:50:00|2250.9|2240.1|2250.51|2239.71|2254.03|2243.23|2249.1|2238.3|687
1759337700000|2025-10-01 16:55:00|2250.6|2239.8|2247.36|2236.56|2250.74|2239.94|2242.15|2231.35|731
1759338000000|2025-10-01 17:00:00|2247.34|2236.54|2245.11|2234.31|2250.45|2239.65|2243.45|2232.65|682
1759338300000|2025-10-01 17:05:00|2245.05|2234.25|2246.02|2235.22|2247.31|2236.51|2243.56|2232.76|712
1759338600000|2025-10-01 17:10:00|2246.07|2235.27|2241.12|2230.32|2248.1|2237.3|2239.61|2228.81|673
1759338900000|2025-10-01 17:15:00|2241.15|2230.35|2247.63|2236.83|2249.02|2238.22|2239.63|2228.83|801
1759339200000|2025-10-01 17:20:00|2247.68|2236.88|2253.02|2242.22|2253.7|2242.9|2247.39|2236.59|686
1759339500000|2025-10-01 17:25:00|2252.76|2241.96|2251.47|2240.67|2253.38|2242.58|2249.65|2238.85|544
1759339800000|2025-10-01 17:30:00|2251.8|2241|2253.19|2242.39|2254.26|2243.46|2249.57|2238.77|517
1759340100000|2025-10-01 17:35:00|2253.18|2242.38|2248.11|2237.31|2253.74|2242.94|2247.8|2237|446
1759340400000|2025-10-01 17:40:00|2248.14|2237.34|2246.93|2236.13|2248.41|2237.61|2244.1|2233.3|500
1759340700000|2025-10-01 17:45:00|2247.15|2236.35|2243.4|2232.6|2250.87|2240.07|2242.75|2231.95|735
1759341000000|2025-10-01 17:50:00|2243.36|2232.56|2236.98|2226.18|2244.31|2233.51|2235.89|2225.09|720
1759341300000|2025-10-01 17:55:00|2237.16|2226.36|2236.95|2226.15|2239.99|2229.19|2236.5|2225.7|562
1759341600000|2025-10-01 18:00:00|2236.93|2226.13|2241.98|2231.18|2243.32|2232.52|2236.34|2225.54|745
1759341900000|2025-10-01 18:05:00|2242.03|2231.23|2248.76|2237.96|2248.99|2238.19|2241.78|2230.98|613
1759342200000|2025-10-01 18:10:00|2248.29|2237.49|2248.74|2237.94|2249.51|2238.71|2246.8|2236|460
1759342500000|2025-10-01 18:15:00|2248.6|2237.8|2246.97|2236.17|2249.11|2238.31|2244.66|2233.86|584
1759342800000|2025-10-01 18:20:00|2246.98|2236.18|2249.31|2238.51|2249.51|2238.71|2246.45|2235.65|443
1759343100000|2025-10-01 18:25:00|2249.37|2238.57|2252.25|2241.45|2253.31|2242.51|2249.37|2238.57|383
1759343400000|2025-10-01 18:30:00|2252.36|2241.56|2259.13|2248.33|2260.04|2249.24|2252.25|2241.45|612
1759343700000|2025-10-01 18:35:00|2259.29|2248.49|2257.04|2246.24|2262.24|2251.44|2255.62|2244.82|730
1759344000000|2025-10-01 18:40:00|2256.85|2246.05|2255.12|2244.32|2259.2|2248.4|2254.73|2243.93|618
1759344300000|2025-10-01 18:45:00|2255.07|2244.27|2257.65|2246.85|2257.94|2247.14|2254.25|2243.45|491
1759344600000|2025-10-01 18:50:00|2256.98|2246.18|2258.91|2248.11|2259.78|2248.98|2256.47|2245.67|465
1759344900000|2025-10-01 18:55:00|2258.9|2248.1|2258.67|2247.87|2260.03|2249.23|2255.12|2244.32|613
1759345200000|2025-10-01 19:00:00|2258.64|2247.84|2262.46|2251.66|2262.9|2252.1|2256.77|2245.97|485
1759345500000|2025-10-01 19:05:00|2262.47|2251.67|2264.83|2254.03|2265.41|2254.61|2259.36|2248.56|495
1759345800000|2025-10-01 19:10:00|2264.85|2254.05|2265.4|2254.6|2265.75|2254.95|2263.06|2252.26|372
1759346100000|2025-10-01 19:15:00|2265.05|2254.25|2265.95|2255.15|2267|2256.2|2264.75|2253.95|291
1759346400000|2025-10-01 19:20:00|2265.8|2255|2267.8|2257|2268.57|2257.77|2265.05|2254.25|363
1759346700000|2025-10-01 19:25:00|2267.84|2257.04|2267.77|2256.97|2268.9|2258.1|2266.45|2255.65|372
1759347000000|2025-10-01 19:30:00|2267.86|2257.06|2266.82|2256.02|2268.66|2257.86|2265.19|2254.39|429
1759347300000|2025-10-01 19:35:00|2266.81|2256.01|2262.56|2251.76|2267|2256.2|2259.48|2248.68|663
1759347600000|2025-10-01 19:40:00|2262.59|2251.79|2261.85|2251.05|2266.02|2255.22|2260.74|2249.94|556
1759347900000|2025-10-01 19:45:00|2261.65|2250.85|2263.96|2253.16|2264.93|2254.13|2261.38|2250.58|891
1759348200000|2025-10-01 19:50:00|2264.08|2253.28|2263.78|2252.98|2265.95|2255.15|2262.21|2251.41|709
1759348500000|2025-10-01 19:55:00|2263.82|2253.02|2259.89|2249.09|2263.94|2253.14|2259.44|2248.64|520
1759348800000|2025-10-01 20:00:00|2260.04|2249.24|2257.67|2246.87|2262.4|2251.6|2257.67|2246.87|581
1759349100000|2025-10-01 20:05:00|2257.94|2247.14|2256.81|2246.01|2261.72|2250.92|2256.79|2245.99|565
1759349400000|2025-10-01 20:10:00|2256.86|2246.06|2252.88|2242.08|2257.9|2247.1|2251.45|2240.65|798
1759349700000|2025-10-01 20:15:00|2253.12|2242.32|2254.85|2244.05|2256.85|2246.05|2251.72|2240.92|727
1759350000000|2025-10-01 20:20:00|2254.61|2243.81|2252.82|2242.02|2255.94|2245.14|2250.28|2239.48|722
1759350300000|2025-10-01 20:25:00|2252.81|2242.01|2254.04|2243.24|2254.8|2244|2251.89|2241.09|589
1759350600000|2025-10-01 20:30:00|2254.03|2243.23|2251.72|2240.92|2254.65|2243.85|2250.65|2239.85|371
1759350900000|2025-10-01 20:35:00|2251.85|2241.05|2252.01|2241.21|2253.67|2242.87|2250.73|2239.93|573
1759351200000|2025-10-01 20:40:00|2251.98|2241.18|2252.1|2241.3|2253.07|2242.27|2250.17|2239.37|475
1759351500000|2025-10-01 20:45:00|2252.17|2241.37|2250.82|2240.02|2252.97|2242.17|2250.63|2239.83|420
1759351800000|2025-10-01 20:50:00|2250.85|2240.05|2253.01|2242.21|2253.61|2242.81|2250.42|2239.62|455
1759352100000|2025-10-01 20:55:00|2252.99|2242.19|2251.58|2240.78|2253.1|2242.3|2250.2|2239.4|377
1759352400000|2025-10-01 21:00:00|2251.56|2240.76|2250.25|2239.45|2251.89|2241.09|2249.8|2239|516
1759352700000|2025-10-01 21:05:00|2250.26|2239.46|2244.34|2233.54|2250.26|2239.46|2244.13|2233.33|527
1759353000000|2025-10-01 21:10:00|2244.35|2233.55|2242.82|2232.02|2244.94|2234.14|2240.75|2229.95|455
1759353300000|2025-10-01 21:15:00|2242.86|2232.06|2242.21|2231.41|2243.94|2233.14|2241.88|2231.08|703
1759353600000|2025-10-01 21:20:00|2242.2|2231.4|2238.88|2228.08|2242.2|2231.4|2237.14|2226.34|522
1759353900000|2025-10-01 21:25:00|2238.89|2228.09|2239.87|2229.07|2240.97|2230.17|2238.42|2227.62|407
1759354200000|2025-10-01 21:30:00|2239.92|2229.12|2235.13|2224.33|2239.92|2229.12|2235.13|2224.33|622
1759354500000|2025-10-01 21:35:00|2235.14|2224.34|2235.58|2224.78|2235.63|2224.83|2231.93|2221.13|302
1759354800000|2025-10-01 21:40:00|2235.51|2224.71|2237.23|2226.43|2238.03|2227.23|2234.68|2223.88|478
1759355100000|2025-10-01 21:45:00|2237.1|2226.3|2238.56|2227.76|2241.92|2231.12|2236.7|2225.9|594
1759355400000|2025-10-01 21:50:00|2238.51|2227.71|2239.43|2228.63|2239.52|2228.72|2235.23|2224.43|390
1759355700000|2025-10-01 21:55:00|2239.49|2228.69|2241.06|2230.26|2243.41|2232.61|2239.36|2228.56|445
1759356000000|2025-10-01 22:00:00|2241.01|2230.21|2245.82|2235.02|2246.9|2236.1|2241.01|2230.21|657
1759356300000|2025-10-01 22:05:00|2245.8|2235|2248.63|2237.83|2253.64|2242.84|2245.8|2235|750
1759356600000|2025-10-01 22:10:00|2248.66|2237.86|2245.01|2234.21|2249.75|2238.95|2244.5|2233.7|708
1759356900000|2025-10-01 22:15:00|2245.07|2234.27|2242.66|2231.86|2246.68|2235.88|2242.22|2231.42|663
1759357200000|2025-10-01 22:20:00|2243.08|2232.28|2243.96|2233.16|2244.98|2234.18|2242.22|2231.42|606
1759357500000|2025-10-01 22:25:00|2243.91|2233.11|2245.55|2234.75|2246.13|2235.33|2243.25|2232.45|606
1759357800000|2025-10-01 22:30:00|2245.65|2234.85|2244.87|2234.07|2246.04|2235.24|2243.69|2232.89|621
1759358100000|2025-10-01 22:35:00|2244.88|2234.08|2240.45|2229.65|2244.97|2234.17|2240.06|2229.26|458
1759358400000|2025-10-01 22:40:00|2240.56|2229.76|2242.55|2231.75|2242.57|2231.77|2240.1|2229.3|370
1759358700000|2025-10-01 22:45:00|2241.95|2231.15|2246.88|2236.08|2248.27|2237.47|2241.95|2231.15|544
1759359000000|2025-10-01 22:50:00|2246.89|2236.09|2247.13|2236.33|2248.18|2237.38|2245.47|2234.67|615
1759359300000|2025-10-01 22:55:00|2247.48|2236.68|2246.52|2235.72|2247.48|2236.68|2244.77|2233.97|358
1759359600000|2025-10-01 23:00:00|2246.77|2235.97|2246.88|2236.08|2247.27|2236.47|2245.22|2234.42|411
1759359900000|2025-10-01 23:05:00|2246.98|2236.18|2250.86|2240.06|2252.74|2241.94|2244.7|2233.9|531
1759360200000|2025-10-01 23:10:00|2250.89|2240.09|2250.71|2239.91|2251.93|2241.13|2248.42|2237.62|666
1759360500000|2025-10-01 23:15:00|2250.56|2239.76|2256.46|2245.66|2257.16|2246.36|2250.4|2239.6|776
1759360800000|2025-10-01 23:20:00|2256.26|2245.46|2257.87|2247.07|2258.63|2247.83|2254.97|2244.17|708
1759361100000|2025-10-01 23:25:00|2258.07|2247.27|2257.7|2246.9|2258.07|2247.27|2253.1|2242.3|561
1759361400000|2025-10-01 23:30:00|2257.64|2246.84|2257.81|2247.01|2259.19|2248.39|2257.15|2246.35|611
1759361700000|2025-10-01 23:35:00|2257.88|2247.08|2261.29|2250.49|2261.9|2251.1|2257.19|2246.39|450
1759362000000|2025-10-01 23:40:00|2261.11|2250.31|2263.23|2252.43|2265|2254.2|2260.67|2249.87|430
1759362300000|2025-10-01 23:45:00|2263.05|2252.25|2263.84|2253.04|2264.9|2254.1|2262.42|2251.62|369
1759362600000|2025-10-01 23:50:00|2263.85|2253.05|2261.93|2251.13|2265.73|2254.93|2260.51|2249.71|537
1759362900000|2025-10-01 23:55:00|2261.92|2251.12|2263.77|2252.97|2267.03|2256.23|2261.67|2250.87|723
1759363200000|2025-10-02 00:00:00|2263.8|2253|2265.56|2254.76|2270.6|2259.8|2261.67|2250.87|948
1759363500000|2025-10-02 00:05:00|2265.58|2254.78|2272.82|2262.02|2273.53|2262.73|2263.86|2253.06|815
1759363800000|2025-10-02 00:10:00|2273.24|2262.44|2271.4|2260.6|2273.24|2262.44|2265.13|2254.33|756
1759364100000|2025-10-02 00:15:00|2271.19|2260.39|2266.94|2256.14|2272.68|2261.88|2263.83|2253.03|734
1759364400000|2025-10-02 00:20:00|2266.92|2256.12|2269.65|2258.85|2269.83|2259.03|2263.11|2252.31|700
1759364700000|2025-10-02 00:25:00|2269.4|2258.6|2265.11|2254.31|2269.4|2258.6|2263.66|2252.86|639
1759365000000|2025-10-02 00:30:00|2264.9|2254.1|2261.58|2250.78|2266.36|2255.56|2260.26|2249.46|854
1759365300000|2025-10-02 00:35:00|2261.39|2250.59|2262|2251.2|2262.9|2252.1|2258.06|2247.26|718
1759365600000|2025-10-02 00:40:00|2261.99|2251.19|2255.65|2244.85|2262|2251.2|2254.61|2243.81|691
1759365900000|2025-10-02 00:45:00|2255.68|2244.88|2255.2|2244.4|2257.82|2247.02|2253.72|2242.92|628
1759366200000|2025-10-02 00:50:00|2255.27|2244.47|2253.08|2242.28|2255.84|2245.04|2251.3|2240.5|602
1759366500000|2025-10-02 00:55:00|2253.09|2242.29|2250.18|2239.38|2253.09|2242.29|2249.35|2238.55|460
1759366800000|2025-10-02 01:00:00|2250.2|2239.4|2251.01|2240.21|2252.46|2241.66|2248.03|2237.23|468
1759367100000|2025-10-02 01:05:00|2251.06|2240.26|2252.38|2241.58|2254.35|2243.55|2250.24|2239.44|610
1759367400000|2025-10-02 01:10:00|2252.32|2241.52|2256.45|2245.65|2258.23|2247.43|2251.5|2240.7|589
1759367700000|2025-10-02 01:15:00|2256.23|2245.43|2253.93|2243.13|2256.49|2245.69|2253.03|2242.23|721
1759368000000|2025-10-02 01:20:00|2253.85|2243.05|2260.04|2249.24|2260.52|2249.72|2252.97|2242.17|734
1759368300000|2025-10-02 01:25:00|2260.05|2249.25|2260.19|2249.39|2265.31|2254.51|2259.2|2248.4|873
1759368600000|2025-10-02 01:30:00|2260.29|2249.49|2264.66|2253.86|2265.33|2254.53|2259.63|2248.83|863
1759368900000|2025-10-02 01:35:00|2264.17|2253.37|2266.17|2255.37|2266.23|2255.43|2262.74|2251.94|530
1759369200000|2025-10-02 01:40:00|2266.39|2255.59|2270.19|2259.39|2270.69|2259.89|2265.69|2254.89|739
1759369500000|2025-10-02 01:45:00|2270.25|2259.45|2273.03|2262.23|2276.2|2265.4|2270.15|2259.35|841
1759369800000|2025-10-02 01:50:00|2273.09|2262.29|2276.4|2265.6|2277.2|2266.4|2272.94|2262.14|674
1759370100000|2025-10-02 01:55:00|2276.56|2265.76|2282.21|2271.41|2284.55|2273.75|2276.34|2265.54|760
1759370400000|2025-10-02 02:00:00|2282.18|2271.38|2273.19|2262.39|2284.1|2273.3|2271.8|2261|949
1759370700000|2025-10-02 02:05:00|2273.15|2262.35|2270.16|2259.36|2273.3|2262.5|2268.4|2257.6|771
1759371000000|2025-10-02 02:10:00|2270.23|2259.43|2272.24|2261.44|2276.21|2265.41|2267.2|2256.4|690
1759371300000|2025-10-02 02:15:00|2272.49|2261.69|2271.24|2260.44|2272.9|2262.1|2269.37|2258.57|740
1759371600000|2025-10-02 02:20:00|2271.28|2260.48|2274.52|2263.72|2274.73|2263.93|2268.82|2258.02|766
1759371900000|2025-10-02 02:25:00|2274.51|2263.71|2272.29|2261.49|2277.8|2267|2270.2|2259.4|718
1759372200000|2025-10-02 02:30:00|2272.21|2261.41|2280.28|2269.48|2280.28|2269.48|2271.01|2260.21|669
1759372500000|2025-10-02 02:35:00|2280.08|2269.28|2282.69|2271.89|2284.53|2273.73|2279.05|2268.25|723
1759372800000|2025-10-02 02:40:00|2282.83|2272.03|2282.02|2271.22|2285.15|2274.35|2280.65|2269.85|698
1759373100000|2025-10-02 02:45:00|2281.96|2271.16|2284.27|2273.47|2285.96|2275.16|2280.89|2270.09|689
1759373400000|2025-10-02 02:50:00|2284.35|2273.55|2278.98|2268.18|2286.06|2275.26|2277.62|2266.82|767
1759373700000|2025-10-02 02:55:00|2279|2268.2|2283.68|2272.88|2284.4|2273.6|2277.63|2266.83|666
1759374000000|2025-10-02 03:00:00|2283.72|2272.92|2280.7|2269.9|2283.98|2273.18|2278.72|2267.92|689
1759374300000|2025-10-02 03:05:00|2280.68|2269.88|2283.85|2273.05|2283.94|2273.14|2278.25|2267.45|781
1759374600000|2025-10-02 03:10:00|2283.25|2272.45|2282.62|2271.82|2285.8|2275|2280.56|2269.76|899
1759374900000|2025-10-02 03:15:00|2282.63|2271.83|2274.8|2264|2282.67|2271.87|2273.33|2262.53|660
1759375200000|2025-10-02 03:20:00|2274.79|2263.99|2278.66|2267.86|2278.76|2267.96|2274.79|2263.99|503
1759375500000|2025-10-02 03:25:00|2278.54|2267.74|2280.45|2269.65|2282.36|2271.56|2278.54|2267.74|584
1759375800000|2025-10-02 03:30:00|2280.43|2269.63|2284.14|2273.34|2284.5|2273.7|2279.74|2268.94|763
1759376100000|2025-10-02 03:35:00|2284.15|2273.35|2281.07|2270.27|2284.15|2273.35|2279.81|2269.01|662
1759376400000|2025-10-02 03:40:00|2280.95|2270.15|2279.62|2268.82|2281.64|2270.84|2278.89|2268.09|585
1759376700000|2025-10-02 03:45:00|2279.8|2269|2278.3|2267.5|2279.8|2269|2275.99|2265.19|585
1759377000000|2025-10-02 03:50:00|2278.54|2267.74|2274.77|2263.97|2280.27|2269.47|2273.48|2262.68|465
1759377300000|2025-10-02 03:55:00|2274.39|2263.59|2276|2265.2|2277.72|2266.92|2274.35|2263.55|677
1759377600000|2025-10-02 04:00:00|2275.95|2265.15|2276.61|2265.81|2277.78|2266.98|2273.2|2262.4|637
1759377900000|2025-10-02 04:05:00|2276.62|2265.82|2281.89|2271.09|2282.1|2271.3|2276.05|2265.25|675
1759378200000|2025-10-02 04:10:00|2281.97|2271.17|2282.11|2271.31|2282.19|2271.39|2278.2|2267.4|750
1759378500000|2025-10-02 04:15:00|2282.15|2271.35|2274.5|2263.7|2282.78|2271.98|2274.17|2263.37|577
1759378800000|2025-10-02 04:20:00|2274.48|2263.68|2268.52|2257.72|2274.65|2263.85|2268.4|2257.6|618
1759379100000|2025-10-02 04:25:00|2268.39|2257.59|2267.98|2257.18|2269.87|2259.07|2267.88|2257.08|442
1759379400000|2025-10-02 04:30:00|2268.09|2257.29|2268.6|2257.8|2270.39|2259.59|2266.3|2255.5|585
1759379700000|2025-10-02 04:35:00|2268.48|2257.68|2267.85|2257.05|2270.08|2259.28|2267.63|2256.83|612
1759380000000|2025-10-02 04:40:00|2267.84|2257.04|2269.59|2258.79|2269.83|2259.03|2263.96|2253.16|436
1759380300000|2025-10-02 04:45:00|2269.6|2258.8|2273.14|2262.34|2273.32|2262.52|2267.75|2256.95|758
1759380600000|2025-10-02 04:50:00|2272.9|2262.1|2274.88|2264.08|2275.63|2264.83|2272.77|2261.97|613
1759380900000|2025-10-02 04:55:00|2274.76|2263.96|2277.83|2267.03|2279.01|2268.21|2273.94|2263.14|574
1759381200000|2025-10-02 05:00:00|2277.87|2267.07|2277.04|2266.24|2280.29|2269.49|2277.04|2266.24|640
1759381500000|2025-10-02 05:05:00|2277.12|2266.32|2275.89|2265.09|2277.21|2266.41|2274.04|2263.24|559
1759381800000|2025-10-02 05:10:00|2275.98|2265.18|2278.82|2268.02|2279.41|2268.61|2275.54|2264.74|429
1759382100000|2025-10-02 05:15:00|2278.83|2268.03|2276.67|2265.87|2280.4|2269.6|2275.67|2264.87|471
1759382400000|2025-10-02 05:20:00|2276.88|2266.08|2280.79|2269.99|2280.8|2270|2276.67|2265.87|511
1759382700000|2025-10-02 05:25:00|2280.44|2269.64|2289.62|2278.82|2290.71|2279.91|2279.53|2268.73|829
1759383000000|2025-10-02 05:30:00|2289.63|2278.83|2289.03|2278.23|2291.4|2280.6|2283.43|2272.63|984
1759383300000|2025-10-02 05:35:00|2289.04|2278.24|2279.93|2269.13|2289.13|2278.33|2279.1|2268.3|713
1759383600000|2025-10-02 05:40:00|2279.92|2269.12|2281.4|2270.6|2283.22|2272.42|2279.67|2268.87|530
1759383900000|2025-10-02 05:45:00|2281.62|2270.82|2279.16|2268.36|2281.62|2270.82|2277.93|2267.13|300
1759384200000|2025-10-02 05:50:00|2279.18|2268.38|2279.19|2268.39|2279.9|2269.1|2277.5|2266.7|424
1759384500000|2025-10-02 05:55:00|2279.18|2268.38|2278.66|2267.86|2279.74|2268.94|2278.15|2267.35|790
1759384800000|2025-10-02 06:00:00|2278.63|2267.83|2278.8|2268|2280.35|2269.55|2277.56|2266.76|639
1759385100000|2025-10-02 06:05:00|2278.99|2268.19|2275.76|2264.96|2280.85|2270.05|2275.74|2264.94|433
1759385400000|2025-10-02 06:10:00|2275.78|2264.98|2276.76|2265.96|2277.21|2266.41|2273.81|2263.01|506
1759385700000|2025-10-02 06:15:00|2276.77|2265.97|2276.06|2265.26|2278.9|2268.1|2275.2|2264.4|683
1759386000000|2025-10-02 06:20:00|2276.13|2265.33|2275.55|2264.75|2277.56|2266.76|2275.04|2264.24|384
1759386300000|2025-10-02 06:25:00|2275.5|2264.7|2280.81|2270.01|2282.6|2271.8|2274.03|2263.23|1030
1759386600000|2025-10-02 06:30:00|2280.33|2269.53|2285.3|2274.5|2289.62|2278.82|2279.31|2268.51|844
1759386900000|2025-10-02 06:35:00|2285.85|2275.05|2287.01|2276.21|2288.03|2277.23|2280.81|2270.01|597
1759387200000|2025-10-02 06:40:00|2286.35|2275.55|2282.68|2271.88|2290.85|2280.05|2281.94|2271.14|773
1759387500000|2025-10-02 06:45:00|2282.6|2271.8|2278.7|2267.9|2283.11|2272.31|2277.35|2266.55|708
1759387800000|2025-10-02 06:50:00|2278.71|2267.91|2278.24|2267.44|2280.03|2269.23|2276.92|2266.12|619
1759388100000|2025-10-02 06:55:00|2278.15|2267.35|2285.4|2274.6|2285.89|2275.09|2277.43|2266.63|557
1759388400000|2025-10-02 07:00:00|2285.71|2274.91|2289.05|2278.25|2289.85|2279.05|2283.8|2273|599
1759388700000|2025-10-02 07:05:00|2289.3|2278.5|2286.25|2275.45|2289.3|2278.5|2281.5|2270.7|499
1759389000000|2025-10-02 07:10:00|2286.45|2275.65|2282.91|2272.11|2287.4|2276.6|2282.2|2271.4|523
1759389300000|2025-10-02 07:15:00|2283.08|2272.28|2283.07|2272.27|2285.58|2274.78|2282.39|2271.59|815
1759389600000|2025-10-02 07:20:00|2283.15|2272.35|2277.13|2266.33|2283.15|2272.35|2276.39|2265.59|768
1759389900000|2025-10-02 07:25:00|2277.25|2266.45|2276.11|2265.31|2278.14|2267.34|2275.38|2264.58|855
1759390200000|2025-10-02 07:30:00|2276.02|2265.22|2271.6|2260.8|2276.75|2265.95|2270.72|2259.92|740
1759390500000|2025-10-02 07:35:00|2270.86|2260.06|2273.9|2263.1|2274.45|2263.65|2270.15|2259.35|806
1759390800000|2025-10-02 07:40:00|2273.96|2263.16|2269.4|2258.6|2274.1|2263.3|2269.4|2258.6|570
1759391100000|2025-10-02 07:45:00|2270.15|2259.35|2267.88|2257.08|2271.95|2261.15|2266.63|2255.83|560
1759391400000|2025-10-02 07:50:00|2267.85|2257.05|2264.48|2253.68|2268.65|2257.85|2262.67|2251.87|633
1759391700000|2025-10-02 07:55:00|2263.95|2253.15|2263.04|2252.24|2264.89|2254.09|2262.25|2251.45|464
1759392000000|2025-10-02 08:00:00|2263.05|2252.25|2263.88|2253.08|2266.73|2255.93|2262.58|2251.78|541
1759392300000|2025-10-02 08:05:00|2264.03|2253.23|2264.92|2254.12|2266.96|2256.16|2262.45|2251.65|556
1759392600000|2025-10-02 08:10:00|2264.97|2254.17|2260.6|2249.8|2265.89|2255.09|2260.6|2249.8|414
1759392900000|2025-10-02 08:15:00|2260.71|2249.91|2263.1|2252.3|2263.69|2252.89|2260.31|2249.51|676
1759393200000|2025-10-02 08:20:00|2263.03|2252.23|2266.8|2256|2266.97|2256.17|2262.62|2251.82|680
1759393500000|2025-10-02 08:25:00|2266.85|2256.05|2267.51|2256.71|2267.97|2257.17|2265.34|2254.54|660
1759393800000|2025-10-02 08:30:00|2267.66|2256.86|2266.69|2255.89|2268.92|2258.12|2265.07|2254.27|779
1759394100000|2025-10-02 08:35:00|2266.52|2255.72|2266.88|2256.08|2268|2257.2|2265.34|2254.54|648
1759394400000|2025-10-02 08:40:00|2266.89|2256.09|2266.41|2255.61|2267.97|2257.17|2265.55|2254.75|833
1759394700000|2025-10-02 08:45:00|2266.42|2255.62|2266.73|2255.93|2268.34|2257.54|2266.03|2255.23|729
1759395000000|2025-10-02 08:50:00|2266.77|2255.97|2263.95|2253.15|2266.85|2256.05|2262.21|2251.41|628
1759395300000|2025-10-02 08:55:00|2263.94|2253.14|2264.13|2253.33|2265.15|2254.35|2262.18|2251.38|590
1759395600000|2025-10-02 09:00:00|2264.07|2253.27|2259.65|2248.85|2264.22|2253.42|2258.55|2247.75|725
1759395900000|2025-10-02 09:05:00|2259.05|2248.25|2258.87|2248.07|2259.93|2249.13|2257.45|2246.65|437
1759396200000|2025-10-02 09:10:00|2258.95|2248.15|2259.07|2248.27|2259.76|2248.96|2258.2|2247.4|598
1759396500000|2025-10-02 09:15:00|2259.16|2248.36|2258.54|2247.74|2259.71|2248.91|2257.34|2246.54|617
1759396800000|2025-10-02 09:20:00|2258.52|2247.72|2261.59|2250.79|2262.69|2251.89|2258.52|2247.72|529
1759397100000|2025-10-02 09:25:00|2261.81|2251.01|2260.55|2249.75|2261.88|2251.08|2259.81|2249.01|254
1759397400000|2025-10-02 09:30:00|2260.42|2249.62|2261.15|2250.35|2261.47|2250.67|2257.39|2246.59|597
1759397700000|2025-10-02 09:35:00|2261.09|2250.29|2257.29|2246.49|2262.1|2251.3|2256.05|2245.25|469
1759398000000|2025-10-02 09:40:00|2257.11|2246.31|2255.74|2244.94|2257.29|2246.49|2253.68|2242.88|691
1759398300000|2025-10-02 09:45:00|2255.79|2244.99|2256.3|2245.5|2260.05|2249.25|2255.72|2244.92|536
1759398600000|2025-10-02 09:50:00|2256.27|2245.47|2255.11|2244.31|2256.27|2245.47|2254.51|2243.71|755
1759398900000|2025-10-02 09:55:00|2255.02|2244.22|2255.78|2244.98|2256.04|2245.24|2254.55|2243.75|261
1759399200000|2025-10-02 10:00:00|2255.75|2244.95|2254.37|2243.57|2258.22|2247.42|2253.2|2242.4|435
1759399500000|2025-10-02 10:05:00|2254.24|2243.44|2251.79|2240.99|2255.16|2244.36|2251.28|2240.48|308
1759399800000|2025-10-02 10:10:00|2251.77|2240.97|2255.25|2244.45|2255.81|2245.01|2251.33|2240.53|452
1759400100000|2025-10-02 10:15:00|2255.24|2244.44|2255.13|2244.33|2257.33|2246.53|2253.65|2242.85|379
1759400400000|2025-10-02 10:20:00|2255.18|2244.38|2254.26|2243.46|2257.36|2246.56|2253.1|2242.3|317
1759400700000|2025-10-02 10:25:00|2254.24|2243.44|2252.03|2241.23|2254.71|2243.91|2251.25|2240.45|601
1759401000000|2025-10-02 10:30:00|2251.99|2241.19|2253.67|2242.87|2254.83|2244.03|2249.63|2238.83|729
1759401300000|2025-10-02 10:35:00|2253.9|2243.1|2255.23|2244.43|2256.2|2245.4|2253.54|2242.74|570
1759401600000|2025-10-02 10:40:00|2255.2|2244.4|2256.95|2246.15|2259.96|2249.16|2253.83|2243.03|491
1759401900000|2025-10-02 10:45:00|2256.5|2245.7|2256.09|2245.29|2257.44|2246.64|2255.25|2244.45|610
1759402200000|2025-10-02 10:50:00|2256.08|2245.28|2256.49|2245.69|2256.9|2246.1|2255.34|2244.54|464
1759402500000|2025-10-02 10:55:00|2256.56|2245.76|2254.86|2244.06|2256.97|2246.17|2254.15|2243.35|340
1759402800000|2025-10-02 11:00:00|2254.8|2244|2252.1|2241.3|2255.4|2244.6|2250.61|2239.81|951
1759403100000|2025-10-02 11:05:00|2252.32|2241.52|2252|2241.2|2254.11|2243.31|2249.75|2238.95|732
1759403400000|2025-10-02 11:10:00|2252.05|2241.25|2252.5|2241.7|2253.07|2242.27|2250.72|2239.92|556
1759403700000|2025-10-02 11:15:00|2252.17|2241.37|2255.26|2244.46|2255.85|2245.05|2251.15|2240.35|385
1759404000000|2025-10-02 11:20:00|2255.28|2244.48|2254.75|2243.95|2257.4|2246.6|2254.34|2243.54|553
1759404300000|2025-10-02 11:25:00|2254.72|2243.92|2254.62|2243.82|2255.12|2244.32|2252.44|2241.64|580
1759404600000|2025-10-02 11:30:00|2254.59|2243.79|2257.4|2246.6|2257.64|2246.84|2253.21|2242.41|565
1759404900000|2025-10-02 11:35:00|2257.45|2246.65|2256.16|2245.36|2258.55|2247.75|2255.73|2244.93|623
1759405200000|2025-10-02 11:40:00|2256.13|2245.33|2256.81|2246.01|2256.94|2246.14|2254.25|2243.45|420
1759405500000|2025-10-02 11:45:00|2256.84|2246.04|2256.61|2245.81|2258.79|2247.99|2256.05|2245.25|583
1759405800000|2025-10-02 11:50:00|2256.62|2245.82|2254.57|2243.77|2258.07|2247.27|2254.36|2243.56|737
1759406100000|2025-10-02 11:55:00|2254.62|2243.82|2246.15|2235.35|2254.76|2243.96|2243.1|2232.3|604
1759406400000|2025-10-02 12:00:00|2246.28|2235.48|2251.42|2240.62|2251.66|2240.86|2244.15|2233.35|839
1759406700000|2025-10-02 12:05:00|2251.4|2240.6|2251|2240.2|2253.24|2242.44|2249.05|2238.25|724
1759407000000|2025-10-02 12:10:00|2251.14|2240.34|2250.38|2239.58|2251.64|2240.84|2248.2|2237.4|434
1759407300000|2025-10-02 12:15:00|2250.43|2239.63|2250.2|2239.4|2251.2|2240.4|2248.04|2237.24|780
1759407600000|2025-10-02 12:20:00|2250.22|2239.42|2251.74|2240.94|2252.37|2241.57|2248.2|2237.4|670
1759407900000|2025-10-02 12:25:00|2251.7|2240.9|2253.88|2243.08|2254.06|2243.26|2249.51|2238.71|683
1759408200000|2025-10-02 12:30:00|2253.89|2243.09|2249.98|2239.18|2255.09|2244.29|2246.1|2235.3|789
1759408500000|2025-10-02 12:35:00|2250.14|2239.34|2255.14|2244.34|2256.12|2245.32|2249.25|2238.45|791
1759408800000|2025-10-02 12:40:00|2255.1|2244.3|2252.93|2242.13|2256.97|2246.17|2251.74|2240.94|691
1759409100000|2025-10-02 12:45:00|2252.9|2242.1|2251.95|2241.15|2254.22|2243.42|2250.5|2239.7|614
1759409400000|2025-10-02 12:50:00|2252.15|2241.35|2253.24|2242.44|2254.88|2244.08|2250.49|2239.69|704
1759409700000|2025-10-02 12:55:00|2253.75|2242.95|2258.85|2248.05|2259.26|2248.46|2252.8|2242|769
1759410000000|2025-10-02 13:00:00|2258.87|2248.07|2259.25|2248.45|2262.83|2252.03|2257.36|2246.56|825
1759410300000|2025-10-02 13:05:00|2259.22|2248.42|2253.27|2242.47|2259.22|2248.42|2252.53|2241.73|779
1759410600000|2025-10-02 13:10:00|2253.43|2242.63|2248.75|2237.95|2254.25|2243.45|2248.6|2237.8|821
1759410900000|2025-10-02 13:15:00|2248.84|2238.04|2240.59|2229.79|2249.54|2238.74|2235.37|2224.57|881
1759411200000|2025-10-02 13:20:00|2240.65|2229.85|2245.59|2234.79|2249.15|2238.35|2240.05|2229.25|898
1759411500000|2025-10-02 13:25:00|2245.44|2234.64|2244.71|2233.91|2245.99|2235.19|2241.45|2230.65|795
1759411800000|2025-10-02 13:30:00|2244.88|2234.08|2243.98|2233.18|2247.36|2236.56|2239.75|2228.95|927
1759412100000|2025-10-02 13:35:00|2243.89|2233.09|2240.51|2229.71|2246.25|2235.45|2239.86|2229.06|963
1759412400000|2025-10-02 13:40:00|2240.47|2229.67|2240.62|2229.82|2241.91|2231.11|2232.26|2221.46|1007
1759412700000|2025-10-02 13:45:00|2240.5|2229.7|2240.2|2229.4|2244.75|2233.95|2236.85|2226.05|972
1759413000000|2025-10-02 13:50:00|2240.26|2229.46|2248.45|2237.65|2249.19|2238.39|2237.89|2227.09|918
1759413300000|2025-10-02 13:55:00|2248.38|2237.58|2244.68|2233.88|2249.16|2238.36|2243.26|2232.46|892
1759413600000|2025-10-02 14:00:00|2245.34|2234.54|2244.34|2233.54|2246.97|2236.17|2239.57|2228.77|954
1759413900000|2025-10-02 14:05:00|2243.64|2232.84|2237.87|2227.07|2246.94|2236.14|2237.42|2226.62|867
1759414200000|2025-10-02 14:10:00|2237.98|2227.18|2233.4|2222.6|2240.18|2229.38|2229.75|2218.95|859
1759414500000|2025-10-02 14:15:00|2234.47|2223.67|2236.04|2225.24|2241.02|2230.22|2232.91|2222.11|854
1759414800000|2025-10-02 14:20:00|2236.13|2225.33|2239.79|2228.99|2240.25|2229.45|2230.55|2219.75|793
1759415100000|2025-10-02 14:25:00|2239.5|2228.7|2241.45|2230.65|2243.17|2232.37|2236.5|2225.7|732
1759415400000|2025-10-02 14:30:00|2241.32|2230.52|2237.45|2226.65|2244.42|2233.62|2232.4|2221.6|792
1759415700000|2025-10-02 14:35:00|2237.39|2226.59|2232.89|2222.09|2238.18|2227.38|2229.89|2219.09|762
1759416000000|2025-10-02 14:40:00|2232.91|2222.11|2222.5|2211.7|2232.98|2222.18|2222.25|2211.45|795
1759416300000|2025-10-02 14:45:00|2222.48|2211.68|2223.81|2213.01|2225.97|2215.17|2218.48|2207.68|780
1759416600000|2025-10-02 14:50:00|2223.87|2213.07|2217.48|2206.68|2223.87|2213.07|2211.22|2200.42|966
1759416900000|2025-10-02 14:55:00|2217.51|2206.71|2215.83|2205.03|2217.96|2207.16|2210.5|2199.7|785
1759417200000|2025-10-02 15:00:00|2215.61|2204.81|2204.12|2193.32|2215.61|2204.81|2199.75|2188.95|995
1759417500000|2025-10-02 15:05:00|2204.66|2193.86|2216.33|2205.53|2216.45|2205.65|2201.6|2190.8|937
1759417800000|2025-10-02 15:10:00|2216.36|2205.56|2223.03|2212.23|2225.73|2214.93|2216.14|2205.34|905
1759418100000|2025-10-02 15:15:00|2223.11|2212.31|2223.85|2213.05|2226.54|2215.74|2222.34|2211.54|864
1759418400000|2025-10-02 15:20:00|2223.86|2213.06|2230.77|2219.97|2231.93|2221.13|2220.55|2209.75|846
1759418700000|2025-10-02 15:25:00|2230.86|2220.06|2230.73|2219.93|2233.11|2222.31|2229.52|2218.72|776
1759419000000|2025-10-02 15:30:00|2231.13|2220.33|2228.92|2218.12|2231.13|2220.33|2226.41|2215.61|847
1759419300000|2025-10-02 15:35:00|2228.94|2218.14|2230.42|2219.62|2230.83|2220.03|2225.68|2214.88|775
1759419600000|2025-10-02 15:40:00|2230.41|2219.61|2235.07|2224.27|2236.96|2226.16|2230.39|2219.59|937
1759419900000|2025-10-02 15:45:00|2235.09|2224.29|2234.54|2223.74|2237.2|2226.4|2232.63|2221.83|666
1759420200000|2025-10-02 15:50:00|2234.21|2223.41|2237.82|2227.02|2240.11|2229.31|2232.25|2221.45|673
1759420500000|2025-10-02 15:55:00|2237.92|2227.12|2248.49|2237.69|2249.09|2238.29|2237.08|2226.28|707
1759420800000|2025-10-02 16:00:00|2248.2|2237.4|2253.11|2242.31|2257.5|2246.7|2245.1|2234.3|883
1759421100000|2025-10-02 16:05:00|2253.09|2242.29|2255.05|2244.25|2259.61|2248.81|2249.3|2238.5|984
1759421400000|2025-10-02 16:10:00|2255.25|2244.45|2264.43|2253.63|2267.94|2257.14|2254.94|2244.14|959
1759421700000|2025-10-02 16:15:00|2264.2|2253.4|2262.47|2251.67|2267.33|2256.53|2262.34|2251.54|904
1759422000000|2025-10-02 16:20:00|2262.48|2251.68|2257.98|2247.18|2263.81|2253.01|2254.15|2243.35|857
1759422300000|2025-10-02 16:25:00|2257.82|2247.02|2256.09|2245.29|2258.64|2247.84|2253.2|2242.4|790
1759422600000|2025-10-02 16:30:00|2256.28|2245.48|2256.05|2245.25|2262.47|2251.67|2252.3|2241.5|815
1759422900000|2025-10-02 16:35:00|2256.15|2245.35|2250.76|2239.96|2257.83|2247.03|2248.05|2237.25|778
1759423200000|2025-10-02 16:40:00|2250.77|2239.97|2248.77|2237.97|2251.01|2240.21|2245.28|2234.48|889
1759423500000|2025-10-02 16:45:00|2248.59|2237.79|2251.46|2240.66|2257.87|2247.07|2248|2237.2|935
1759423800000|2025-10-02 16:50:00|2251.45|2240.65|2254.8|2244|2258.76|2247.96|2251.39|2240.59|797
1759424100000|2025-10-02 16:55:00|2254.83|2244.03|2258.24|2247.44|2258.85|2248.05|2252.45|2241.65|665
1759424400000|2025-10-02 17:00:00|2258.07|2247.27|2257.21|2246.41|2262.06|2251.26|2254.7|2243.9|757
1759424700000|2025-10-02 17:05:00|2257.27|2246.47|2260.05|2249.25|2262.13|2251.33|2257.15|2246.35|712
1759425000000|2025-10-02 17:10:00|2260.17|2249.37|2263.34|2252.54|2265.18|2254.38|2256.4|2245.6|697
1759425300000|2025-10-02 17:15:00|2263.36|2252.56|2260.11|2249.31|2265.18|2254.38|2259.31|2248.51|759
1759425600000|2025-10-02 17:20:00|2260.22|2249.42|2260.41|2249.61|2261.69|2250.89|2256.39|2245.59|739
1759425900000|2025-10-02 17:25:00|2260.1|2249.3|2265.51|2254.71|2267.19|2256.39|2260.1|2249.3|648
1759426200000|2025-10-02 17:30:00|2265.59|2254.79|2266.12|2255.32|2266.88|2256.08|2263.18|2252.38|708
1759426500000|2025-10-02 17:35:00|2266.11|2255.31|2266.38|2255.58|2269.35|2258.55|2265.35|2254.55|624
1759426800000|2025-10-02 17:40:00|2267.43|2256.63|2274.07|2263.27|2275.07|2264.27|2266.65|2255.85|711
1759427100000|2025-10-02 17:45:00|2273.51|2262.71|2281.73|2270.93|2284.56|2273.76|2273.25|2262.45|769
1759427400000|2025-10-02 17:50:00|2281.54|2270.74|2276.58|2265.78|2282.36|2271.56|2275.36|2264.56|722
1759427700000|2025-10-02 17:55:00|2276.56|2265.76|2278.64|2267.84|2278.98|2268.18|2275.25|2264.45|628
1759428000000|2025-10-02 18:00:00|2278.81|2268.01|2286.79|2275.99|2287.51|2276.71|2278.7|2267.9|837
1759428300000|2025-10-02 18:05:00|2286.76|2275.96|2286.71|2275.91|2289.25|2278.45|2286.03|2275.23|750
1759428600000|2025-10-02 18:10:00|2286.65|2275.85|2287.59|2276.79|2290.32|2279.52|2284.1|2273.3|650
1759428900000|2025-10-02 18:15:00|2287.35|2276.55|2292.46|2281.66|2292.55|2281.75|2287.29|2276.49|691
1759429200000|2025-10-02 18:20:00|2292.45|2281.65|2294.23|2283.43|2296.32|2285.52|2291.34|2280.54|619
1759429500000|2025-10-02 18:25:00|2294.18|2283.38|2295.71|2284.91|2296|2285.2|2291.03|2280.23|584
1759429800000|2025-10-02 18:30:00|2295.68|2284.88|2298.62|2287.82|2299.23|2288.43|2294.1|2283.3|627
1759430100000|2025-10-02 18:35:00|2298.59|2287.79|2298.88|2288.08|2299.95|2289.15|2297.7|2286.9|595
1759430400000|2025-10-02 18:40:00|2299.01|2288.21|2300.97|2290.17|2301.5|2290.7|2295.2|2284.4|524
1759430700000|2025-10-02 18:45:00|2300.88|2290.08|2302.71|2291.91|2304.77|2293.97|2300.19|2289.39|570
1759431000000|2025-10-02 18:50:00|2302.76|2291.96|2302.58|2291.78|2305.67|2294.87|2302.1|2291.3|616
1759431300000|2025-10-02 18:55:00|2302.15|2291.35|2303.25|2292.45|2306.8|2296|2302.15|2291.35|602
1759431600000|2025-10-02 19:00:00|2303.84|2293.04|2302.84|2292.04|2305.15|2294.35|2297.28|2286.48|610
1759431900000|2025-10-02 19:05:00|2302.69|2291.89|2311.75|2300.95|2312.19|2301.39|2302.52|2291.72|729
1759432200000|2025-10-02 19:10:00|2312.1|2301.3|2318.11|2307.31|2318.33|2307.53|2311.55|2300.75|920
1759432500000|2025-10-02 19:15:00|2318.09|2307.29|2316.84|2306.04|2319.25|2308.45|2313.37|2302.57|1076
1759432800000|2025-10-02 19:20:00|2316.94|2306.14|2308.3|2297.5|2318.97|2308.17|2307.25|2296.45|1121
1759433100000|2025-10-02 19:25:00|2308.35|2297.55|2306.77|2295.97|2312.38|2301.58|2304.9|2294.1|1118
1759433400000|2025-10-02 19:30:00|2306.75|2295.95|2304.95|2294.15|2308.18|2297.38|2300.1|2289.3|770
1759433700000|2025-10-02 19:35:00|2305.06|2294.26|2303.27|2292.47|2308.1|2297.3|2300.22|2289.42|745
1759434000000|2025-10-02 19:40:00|2303.22|2292.42|2301.53|2290.73|2303.37|2292.57|2298.3|2287.5|689
1759434300000|2025-10-02 19:45:00|2301.56|2290.76|2305.29|2294.49|2307.45|2296.65|2299.3|2288.5|758
1759434600000|2025-10-02 19:50:00|2304.29|2293.49|2298.8|2288|2305.17|2294.37|2298.72|2287.92|721
1759434900000|2025-10-02 19:55:00|2298.76|2287.96|2299.57|2288.77|2302.02|2291.22|2296.93|2286.13|717
1759435200000|2025-10-02 20:00:00|2299.4|2288.6|2300.55|2289.75|2301.35|2290.55|2296.15|2285.35|703
1759435500000|2025-10-02 20:05:00|2300.54|2289.74|2300.24|2289.44|2303.34|2292.54|2298.29|2287.49|599
1759435800000|2025-10-02 20:10:00|2300.26|2289.46|2301.14|2290.34|2303.55|2292.75|2297.9|2287.1|593
1759436100000|2025-10-02 20:15:00|2301.16|2290.36|2300.4|2289.6|2301.71|2290.91|2298.15|2287.35|644
1759436400000|2025-10-02 20:20:00|2300.62|2289.82|2293.34|2282.54|2300.62|2289.82|2293.34|2282.54|519
1759436700000|2025-10-02 20:25:00|2293.36|2282.56|2292.24|2281.44|2294.75|2283.95|2290.82|2280.02|516
1759437000000|2025-10-02 20:30:00|2292.28|2281.48|2284.68|2273.88|2293.44|2282.64|2283.5|2272.7|642
1759437300000|2025-10-02 20:35:00|2284.73|2273.93|2282.55|2271.75|2289.07|2278.27|2282.15|2271.35|609
1759437600000|2025-10-02 20:40:00|2282.63|2271.83|2289.03|2278.23|2289.3|2278.5|2280.25|2269.45|696
1759437900000|2025-10-02 20:45:00|2288.98|2278.18|2286.9|2276.1|2291.15|2280.35|2285.29|2274.49|621
1759438200000|2025-10-02 20:50:00|2286.72|2275.92|2286.08|2275.28|2288.62|2277.82|2285.25|2274.45|609
1759438500000|2025-10-02 20:55:00|2286.18|2275.38|2288.93|2278.13|2290.42|2279.62|2285.56|2274.76|817
1759438800000|2025-10-02 21:00:00|2288.83|2278.03|2288.99|2278.19|2289.76|2278.96|2285.62|2274.82|605
1759439100000|2025-10-02 21:05:00|2289.03|2278.23|2298.68|2287.88|2298.84|2288.04|2288.94|2278.14|648
1759439400000|2025-10-02 21:10:00|2298.69|2287.89|2298.46|2287.66|2300.71|2289.91|2297.68|2286.88|843
1759439700000|2025-10-02 21:15:00|2298.47|2287.67|2292.08|2281.28|2299.42|2288.62|2291.36|2280.56|774
1759440000000|2025-10-02 21:20:00|2292.07|2281.27|2291.59|2280.79|2293.65|2282.85|2291.59|2280.79|628
1759440300000|2025-10-02 21:25:00|2291.62|2280.82|2289.25|2278.45|2292.58|2281.78|2287.74|2276.94|771
1759440600000|2025-10-02 21:30:00|2289.53|2278.73|2287.93|2277.13|2289.68|2278.88|2287.5|2276.7|792
1759440900000|2025-10-02 21:35:00|2287.94|2277.14|2289.54|2278.74|2290.06|2279.26|2286.78|2275.98|753
1759441200000|2025-10-02 21:40:00|2289.66|2278.86|2288.23|2277.43|2289.97|2279.17|2288.01|2277.21|452
1759441500000|2025-10-02 21:45:00|2288.26|2277.46|2293.71|2282.91|2293.94|2283.14|2288.23|2277.43|960
1759441800000|2025-10-02 21:50:00|2293.55|2282.75|2289.99|2279.19|2293.57|2282.77|2289.7|2278.9|498
1759442100000|2025-10-02 21:55:00|2289.88|2279.08|2287.38|2276.58|2289.99|2279.19|2287.38|2276.58|423
1759442400000|2025-10-02 22:00:00|2287.4|2276.6|2291.14|2280.34|2292.56|2281.76|2286.4|2275.6|1024
1759442700000|2025-10-02 22:05:00|2291.08|2280.28|2285.8|2275|2292.35|2281.55|2284.54|2273.74|844
1759443000000|2025-10-02 22:10:00|2285.85|2275.05|2283.07|2272.27|2286.3|2275.5|2279.74|2268.94|647
1759443300000|2025-10-02 22:15:00|2283.16|2272.36|2276.08|2265.28|2283.59|2272.79|2275.94|2265.14|703
1759443600000|2025-10-02 22:20:00|2276.11|2265.31|2272.46|2261.66|2277.97|2267.17|2272.24|2261.44|721
1759443900000|2025-10-02 22:25:00|2272.43|2261.63|2277.18|2266.38|2278.3|2267.5|2271.45|2260.65|668
1759444200000|2025-10-02 22:30:00|2277.16|2266.36|2277.31|2266.51|2280.75|2269.95|2275.33|2264.53|644
1759444500000|2025-10-02 22:35:00|2277.36|2266.56|2274.79|2263.99|2277.82|2267.02|2273.3|2262.5|636
1759444800000|2025-10-02 22:40:00|2274.84|2264.04|2273.98|2263.18|2277.14|2266.34|2272.84|2262.04|580
1759445100000|2025-10-02 22:45:00|2274.03|2263.23|2275.86|2265.06|2277.1|2266.3|2272.98|2262.18|529
1759445400000|2025-10-02 22:50:00|2275.88|2265.08|2274.15|2263.35|2276.05|2265.25|2272.55|2261.75|438
1759445700000|2025-10-02 22:55:00|2274.17|2263.37|2274.1|2263.3|2276.88|2266.08|2273.75|2262.95|572
1759446000000|2025-10-02 23:00:00|2274.13|2263.33|2273.3|2262.5|2276.29|2265.49|2272.88|2262.08|759
1759446300000|2025-10-02 23:05:00|2273.1|2262.3|2275.45|2264.65|2277.1|2266.3|2273.04|2262.24|520
1759446600000|2025-10-02 23:10:00|2275.58|2264.78|2277.93|2267.13|2278.62|2267.82|2273.89|2263.09|524
1759446900000|2025-10-02 23:15:00|2278.04|2267.24|2275.71|2264.91|2278.14|2267.34|2275.25|2264.45|516
1759447200000|2025-10-02 23:20:00|2275.74|2264.94|2278.26|2267.46|2281.21|2270.41|2275.74|2264.94|869
1759447500000|2025-10-02 23:25:00|2278.19|2267.39|2276.9|2266.1|2278.6|2267.8|2275.46|2264.66|543
1759447800000|2025-10-02 23:30:00|2276.81|2266.01|2280.93|2270.13|2281.15|2270.35|2274.98|2264.18|619
1759448100000|2025-10-02 23:35:00|2280.99|2270.19|2279.48|2268.68|2281.75|2270.95|2278.59|2267.79|726
1759448400000|2025-10-02 23:40:00|2279.83|2269.03|2277.93|2267.13|2279.86|2269.06|2276.69|2265.89|644
1759448700000|2025-10-02 23:45:00|2277.92|2267.12|2275.76|2264.96|2278.12|2267.32|2273.66|2262.86|689
1759449000000|2025-10-02 23:50:00|2275.79|2264.99|2282.72|2271.92|2283.88|2273.08|2275.64|2264.84|946
1759449300000|2025-10-02 23:55:00|2282.85|2272.05|2283.93|2273.13|2286.05|2275.25|2282.76|2271.96|646
1759449600000|2025-10-03 00:00:00|2283.82|2273.02|2273.26|2262.46|2285.03|2274.23|2272.63|2261.83|634
1759449900000|2025-10-03 00:05:00|2272.75|2261.95|2269.97|2259.17|2275.14|2264.34|2269.55|2258.75|794
1759450200000|2025-10-03 00:10:00|2269.94|2259.14|2270.98|2260.18|2271.17|2260.37|2266.08|2255.28|823
1759450500000|2025-10-03 00:15:00|2270.97|2260.17|2274.7|2263.9|2277.9|2267.1|2269.62|2258.82|826
1759450800000|2025-10-03 00:20:00|2274.78|2263.98|2276.75|2265.95|2277.25|2266.45|2272.84|2262.04|579
1759451100000|2025-10-03 00:25:00|2276.6|2265.8|2276.73|2265.93|2277.31|2266.51|2275.07|2264.27|448
1759451400000|2025-10-03 00:30:00|2276.85|2266.05|2275.11|2264.31|2277.19|2266.39|2273.83|2263.03|874
1759451700000|2025-10-03 00:35:00|2275.13|2264.33|2273.53|2262.73|2279.34|2268.54|2273.48|2262.68|592
1759452000000|2025-10-03 00:40:00|2273.62|2262.82|2269.74|2258.94|2274.16|2263.36|2268.19|2257.39|825
1759452300000|2025-10-03 00:45:00|2269.72|2258.92|2270.85|2260.05|2272.72|2261.92|2268.37|2257.57|933
1759452600000|2025-10-03 00:50:00|2270.89|2260.09|2271.8|2261|2272.99|2262.19|2270.25|2259.45|687
1759452900000|2025-10-03 00:55:00|2271.82|2261.02|2270.63|2259.83|2272.28|2261.48|2269.87|2259.07|828
1759453200000|2025-10-03 01:00:00|2270.68|2259.88|2276.34|2265.54|2278.91|2268.11|2270.29|2259.49|745
1759453500000|2025-10-03 01:05:00|2276.21|2265.41|2272.15|2261.35|2279.08|2268.28|2269.65|2258.85|756
1759453800000|2025-10-03 01:10:00|2272.11|2261.31|2270.02|2259.22|2274.26|2263.46|2269.97|2259.17|760
1759454100000|2025-10-03 01:15:00|2270.04|2259.24|2272.55|2261.75|2273.64|2262.84|2267.95|2257.15|735
1759454400000|2025-10-03 01:20:00|2272.35|2261.55|2264.93|2254.13|2275.1|2264.3|2264.65|2253.85|688
1759454700000|2025-10-03 01:25:00|2265|2254.2|2267.07|2256.27|2268.42|2257.62|2263.61|2252.81|732
1759455000000|2025-10-03 01:30:00|2267.04|2256.24|2272.14|2261.34|2272.88|2262.08|2265.86|2255.06|982
1759455300000|2025-10-03 01:35:00|2272.18|2261.38|2269.56|2258.76|2273.5|2262.7|2266.85|2256.05|809
1759455600000|2025-10-03 01:40:00|2269.44|2258.64|2270.03|2259.23|2272.9|2262.1|2268.71|2257.91|811
1759455900000|2025-10-03 01:45:00|2269.97|2259.17|2268.23|2257.43|2273.03|2262.23|2267.2|2256.4|708
1759456200000|2025-10-03 01:50:00|2267.9|2257.1|2263.9|2253.1|2268.1|2257.3|2259.8|2249|864
1759456500000|2025-10-03 01:55:00|2263.86|2253.06|2263.69|2252.89|2265.38|2254.58|2261.68|2250.88|946
1759456800000|2025-10-03 02:00:00|2263.7|2252.9|2264.85|2254.05|2265.26|2254.46|2261.82|2251.02|821
1759457100000|2025-10-03 02:05:00|2264.86|2254.06|2266.03|2255.23|2266.09|2255.29|2262.27|2251.47|819
1759457400000|2025-10-03 02:10:00|2266.04|2255.24|2273.32|2262.52|2273.32|2262.52|2265.28|2254.48|868
1759457700000|2025-10-03 02:15:00|2273.47|2262.67|2273.75|2262.95|2277.01|2266.21|2273.42|2262.62|726
1759458000000|2025-10-03 02:20:00|2273.46|2262.66|2268.93|2258.13|2274.59|2263.79|2267.23|2256.43|827
1759458300000|2025-10-03 02:25:00|2268.94|2258.14|2265.03|2254.23|2269|2258.2|2264.8|2254|493
1759458600000|2025-10-03 02:30:00|2265.16|2254.36|2263.65|2252.85|2265.33|2254.53|2261.65|2250.85|471
1759458900000|2025-10-03 02:35:00|2263.75|2252.95|2274.55|2263.75|2277.3|2266.5|2263.75|2252.95|787
1759459200000|2025-10-03 02:40:00|2274.53|2263.73|2273.08|2262.28|2276.79|2265.99|2272.65|2261.85|630
1759459500000|2025-10-03 02:45:00|2273.03|2262.23|2268.06|2257.26|2273.2|2262.4|2266.75|2255.95|601
1759459800000|2025-10-03 02:50:00|2267.92|2257.12|2272.83|2262.03|2273.07|2262.27|2266.87|2256.07|573
1759460100000|2025-10-03 02:55:00|2272.85|2262.05|2276.97|2266.17|2278.56|2267.76|2272.85|2262.05|600
1759460400000|2025-10-03 03:00:00|2276.99|2266.19|2283.25|2272.45|2286.8|2276|2274.13|2263.33|746
1759460700000|2025-10-03 03:05:00|2283.4|2272.6|2287.88|2277.08|2293.29|2282.49|2283.4|2272.6|914
1759461000000|2025-10-03 03:10:00|2288.07|2277.27|2280.93|2270.13|2288.28|2277.48|2279.58|2268.78|673
1759461300000|2025-10-03 03:15:00|2280.66|2269.86|2285.18|2274.38|2287.89|2277.09|2279.65|2268.85|744
1759461600000|2025-10-03 03:20:00|2285.28|2274.48|2287.72|2276.92|2290.86|2280.06|2284.48|2273.68|826
1759461900000|2025-10-03 03:25:00|2287.71|2276.91|2279.95|2269.15|2288.18|2277.38|2278.8|2268|920
1759462200000|2025-10-03 03:30:00|2279.9|2269.1|2280.25|2269.45|2281.23|2270.43|2276.83|2266.03|881
1759462500000|2025-10-03 03:35:00|2280.13|2269.33|2278.22|2267.42|2284.02|2273.22|2277.65|2266.85|662
1759462800000|2025-10-03 03:40:00|2278.2|2267.4|2274.65|2263.85|2279.22|2268.42|2274.6|2263.8|814
1759463100000|2025-10-03 03:45:00|2274.69|2263.89|2277.83|2267.03|2280.26|2269.46|2274.15|2263.35|783
1759463400000|2025-10-03 03:50:00|2277.94|2267.14|2274.47|2263.67|2278.49|2267.69|2274.19|2263.39|1025
1759463700000|2025-10-03 03:55:00|2274.05|2263.25|2265.93|2255.13|2274.56|2263.76|2263.86|2253.06|816
1759464000000|2025-10-03 04:00:00|2265.98|2255.18|2269.35|2258.55|2270.92|2260.12|2264.15|2253.35|887
1759464300000|2025-10-03 04:05:00|2269.28|2258.48|2270.82|2260.02|2272.45|2261.65|2268.05|2257.25|838
1759464600000|2025-10-03 04:10:00|2270.85|2260.05|2271.82|2261.02|2272.02|2261.22|2269.55|2258.75|565
1759464900000|2025-10-03 04:15:00|2271.8|2261|2272.51|2261.71|2272.6|2261.8|2269.55|2258.75|441
1759465200000|2025-10-03 04:20:00|2272.54|2261.74|2275.05|2264.25|2276.24|2265.44|2270.43|2259.63|584
1759465500000|2025-10-03 04:25:00|2275.03|2264.23|2270.18|2259.38|2275.45|2264.65|2270.15|2259.35|699
1759465800000|2025-10-03 04:30:00|2270.23|2259.43|2263.1|2252.3|2270.23|2259.43|2262.49|2251.69|689
1759466100000|2025-10-03 04:35:00|2262.87|2252.07|2261.29|2250.49|2264.46|2253.66|2260.03|2249.23|662
1759466400000|2025-10-03 04:40:00|2261.54|2250.74|2264.03|2253.23|2264.34|2253.54|2259.3|2248.5|912
1759466700000|2025-10-03 04:45:00|2263.73|2252.93|2265.65|2254.85|2267.05|2256.25|2261.15|2250.35|473
1759467000000|2025-10-03 04:50:00|2265.63|2254.83|2266.4|2255.6|2266.62|2255.82|2263.77|2252.97|685
1759467300000|2025-10-03 04:55:00|2266.45|2255.65|2267.99|2257.19|2268.79|2257.99|2265.5|2254.7|793
1759467600000|2025-10-03 05:00:00|2268.4|2257.6|2265.38|2254.58|2271.39|2260.59|2264.61|2253.81|840
1759467900000|2025-10-03 05:05:00|2265.58|2254.78|2264.62|2253.82|2267.91|2257.11|2264.03|2253.23|625
1759468200000|2025-10-03 05:10:00|2264.73|2253.93|2264.15|2253.35|2264.77|2253.97|2262.47|2251.67|720
1759468500000|2025-10-03 05:15:00|2264.09|2253.29|2264.02|2253.22|2264.96|2254.16|2261.85|2251.05|688
1759468800000|2025-10-03 05:20:00|2264.06|2253.26|2263.56|2252.76|2266.16|2255.36|2262.87|2252.07|568
1759469100000|2025-10-03 05:25:00|2263.4|2252.6|2260.71|2249.91|2263.62|2252.82|2260.71|2249.91|593
1759469400000|2025-10-03 05:30:00|2260.79|2249.99|2259.96|2249.16|2261.76|2250.96|2258.2|2247.4|572
1759469700000|2025-10-03 05:35:00|2259.94|2249.14|2255.8|2245|2259.94|2249.14|2254.44|2243.64|652
1759470000000|2025-10-03 05:40:00|2255.78|2244.98|2254.67|2243.87|2256.63|2245.83|2253.2|2242.4|567
1759470300000|2025-10-03 05:45:00|2254.74|2243.94|2253.62|2242.82|2255.16|2244.36|2252.15|2241.35|528
1759470600000|2025-10-03 05:50:00|2253.69|2242.89|2254.83|2244.03|2258.09|2247.29|2253.2|2242.4|680
1759470900000|2025-10-03 05:55:00|2254.79|2243.99|2255.71|2244.91|2256.36|2245.56|2254.47|2243.67|468
1759471200000|2025-10-03 06:00:00|2255.7|2244.9|2256.7|2245.9|2257.25|2246.45|2253.82|2243.02|544
1759471500000|2025-10-03 06:05:00|2256.9|2246.1|2256.29|2245.49|2259.7|2248.9|2255.05|2244.25|747
1759471800000|2025-10-03 06:10:00|2256.12|2245.32|2256.3|2245.5|2257.77|2246.97|2254.67|2243.87|912
1759472100000|2025-10-03 06:15:00|2256.25|2245.45|2257.74|2246.94|2259.02|2248.22|2255.73|2244.93|456
1759472400000|2025-10-03 06:20:00|2258.01|2247.21|2256.31|2245.51|2258.71|2247.91|2256.13|2245.33|385
1759472700000|2025-10-03 06:25:00|2256.28|2245.48|2257.03|2246.23|2258.28|2247.48|2256.06|2245.26|268
1759473000000|2025-10-03 06:30:00|2257.05|2246.25|2256.14|2245.34|2258.59|2247.79|2254.11|2243.31|812
1759473300000|2025-10-03 06:35:00|2256.02|2245.22|2257.02|2246.22|2258.1|2247.3|2255.78|2244.98|876
1759473600000|2025-10-03 06:40:00|2257.05|2246.25|2255.15|2244.35|2257.5|2246.7|2254.05|2243.25|732
1759473900000|2025-10-03 06:45:00|2255.14|2244.34|2250.33|2239.53|2255.14|2244.34|2249.4|2238.6|489
1759474200000|2025-10-03 06:50:00|2250.39|2239.59|2246.86|2236.06|2250.39|2239.59|2241.18|2230.38|883
1759474500000|2025-10-03 06:55:00|2246.75|2235.95|2246.89|2236.09|2248.29|2237.49|2244.6|2233.8|826
1759474800000|2025-10-03 07:00:00|2246.92|2236.12|2246.2|2235.4|2249.26|2238.46|2243.31|2232.51|1099
1759475100000|2025-10-03 07:05:00|2246.13|2235.33|2242.03|2231.23|2246.4|2235.6|2241.37|2230.57|1083
1759475400000|2025-10-03 07:10:00|2241.94|2231.14|2244.93|2234.13|2246.5|2235.7|2240.39|2229.59|757
1759475700000|2025-10-03 07:15:00|2245.03|2234.23|2242.55|2231.75|2247.35|2236.55|2241.99|2231.19|762
1759476000000|2025-10-03 07:20:00|2242.13|2231.33|2238.97|2228.17|2243.39|2232.59|2238.28|2227.48|689
1759476300000|2025-10-03 07:25:00|2239.48|2228.68|2236.97|2226.17|2239.96|2229.16|2236.41|2225.61|643
1759476600000|2025-10-03 07:30:00|2237|2226.2|2241.79|2230.99|2241.85|2231.05|2235.59|2224.79|757
1759476900000|2025-10-03 07:35:00|2241.77|2230.97|2240.1|2229.3|2242.23|2231.43|2238.34|2227.54|603
1759477200000|2025-10-03 07:40:00|2240.07|2229.27|2238.54|2227.74|2242.02|2231.22|2238.05|2227.25|551
1759477500000|2025-10-03 07:45:00|2238.5|2227.7|2241.8|2231|2242.6|2231.8|2238.08|2227.28|505
1759477800000|2025-10-03 07:50:00|2241.75|2230.95|2240.25|2229.45|2245.53|2234.73|2239.99|2229.19|953
1759478100000|2025-10-03 07:55:00|2240.2|2229.4|2244.87|2234.07|2245.48|2234.68|2239.78|2228.98|866
1759478400000|2025-10-03 08:00:00|2244.98|2234.18|2243.14|2232.34|2246.59|2235.79|2240.86|2230.06|979
1759478700000|2025-10-03 08:05:00|2243.18|2232.38|2238.2|2227.4|2243.27|2232.47|2237.07|2226.27|778
1759479000000|2025-10-03 08:10:00|2238.26|2227.46|2236.06|2225.26|2238.36|2227.56|2235.38|2224.58|807
1759479300000|2025-10-03 08:15:00|2236|2225.2|2232.24|2221.44|2236.77|2225.97|2229.42|2218.62|808
1759479600000|2025-10-03 08:20:00|2232.29|2221.49|2238.18|2227.38|2238.34|2227.54|2231.5|2220.7|829
1759479900000|2025-10-03 08:25:00|2237.65|2226.85|2238.38|2227.58|2239.92|2229.12|2236.59|2225.79|758
1759480200000|2025-10-03 08:30:00|2238.6|2227.8|2240.36|2229.56|2240.67|2229.87|2236.25|2225.45|705
1759480500000|2025-10-03 08:35:00|2240.31|2229.51|2240.56|2229.76|2242.55|2231.75|2239.1|2228.3|644
1759480800000|2025-10-03 08:40:00|2240.62|2229.82|2242.63|2231.83|2243.5|2232.7|2239.32|2228.52|950
1759481100000|2025-10-03 08:45:00|2242.66|2231.86|2240.94|2230.14|2243.97|2233.17|2239.69|2228.89|590
1759481400000|2025-10-03 08:50:00|2241.06|2230.26|2240.42|2229.62|2241.59|2230.79|2238.41|2227.61|593
1759481700000|2025-10-03 08:55:00|2241.22|2230.42|2242.23|2231.43|2242.99|2232.19|2239.85|2229.05|604
1759482000000|2025-10-03 09:00:00|2242.26|2231.46|2242.21|2231.41|2243.35|2232.55|2240.41|2229.61|1060
1759482300000|2025-10-03 09:05:00|2241.95|2231.15|2244.03|2233.23|2247.18|2236.38|2240.98|2230.18|1011
1759482600000|2025-10-03 09:10:00|2244.08|2233.28|2241.25|2230.45|2244.08|2233.28|2239.2|2228.4|772
1759482900000|2025-10-03 09:15:00|2241.28|2230.48|2240.25|2229.45|2241.83|2231.03|2238.25|2227.45|751
1759483200000|2025-10-03 09:20:00|2240.27|2229.47|2246.93|2236.13|2248.69|2237.89|2239.25|2228.45|983
1759483500000|2025-10-03 09:25:00|2246.97|2236.17|2247.7|2236.9|2249.41|2238.61|2245.44|2234.64|907
1759483800000|2025-10-03 09:30:00|2247.75|2236.95|2242.83|2232.03|2249.1|2238.3|2241.76|2230.96|721
1759484100000|2025-10-03 09:35:00|2242.87|2232.07|2242.26|2231.46|2243.34|2232.54|2240.36|2229.56|557
1759484400000|2025-10-03 09:40:00|2242.3|2231.5|2243.24|2232.44|2243.27|2232.47|2240.45|2229.65|675
1759484700000|2025-10-03 09:45:00|2243.27|2232.47|2243.65|2232.85|2246.09|2235.29|2242.48|2231.68|642
1759485000000|2025-10-03 09:50:00|2243.78|2232.98|2245.74|2234.94|2246.19|2235.39|2243.1|2232.3|666
1759485300000|2025-10-03 09:55:00|2245.84|2235.04|2244.32|2233.52|2246.01|2235.21|2243.4|2232.6|592
1759485600000|2025-10-03 10:00:00|2243.72|2232.92|2241.55|2230.75|2244.3|2233.5|2239.72|2228.92|581
1759485900000|2025-10-03 10:05:00|2241.33|2230.53|2239.65|2228.85|2241.95|2231.15|2239.38|2228.58|408
1759486200000|2025-10-03 10:10:00|2239.85|2229.05|2240.98|2230.18|2241.32|2230.52|2239.29|2228.49|359
1759486500000|2025-10-03 10:15:00|2241.01|2230.21|2242.79|2231.99|2243.3|2232.5|2240.45|2229.65|406
1759486800000|2025-10-03 10:20:00|2242.4|2231.6|2240.82|2230.02|2243.42|2232.62|2239.29|2228.49|468
1759487100000|2025-10-03 10:25:00|2240.78|2229.98|2241.52|2230.72|2243.86|2233.06|2240.38|2229.58|604
1759487400000|2025-10-03 10:30:00|2241.62|2230.82|2240.07|2229.27|2243.16|2232.36|2239.8|2229|456
1759487700000|2025-10-03 10:35:00|2240.08|2229.28|2240.13|2229.33|2241.09|2230.29|2238.6|2227.8|371
1759488000000|2025-10-03 10:40:00|2240.28|2229.48|2243.28|2232.48|2243.86|2233.06|2239.61|2228.81|550
1759488300000|2025-10-03 10:45:00|2243.32|2232.52|2240.75|2229.95|2244.8|2234|2240.2|2229.4|598
1759488600000|2025-10-03 10:50:00|2241.05|2230.25|2242.68|2231.88|2243.1|2232.3|2240.15|2229.35|464
1759488900000|2025-10-03 10:55:00|2242.82|2232.02|2241.94|2231.14|2244.5|2233.7|2241.2|2230.4|432
1759489200000|2025-10-03 11:00:00|2241.42|2230.62|2241.72|2230.92|2243.17|2232.37|2240.1|2229.3|416
1759489500000|2025-10-03 11:05:00|2241.95|2231.15|2238.15|2227.35|2241.99|2231.19|2237.15|2226.35|562
1759489800000|2025-10-03 11:10:00|2237.8|2227|2236.01|2225.21|2238.3|2227.5|2234.42|2223.62|375
1759490100000|2025-10-03 11:15:00|2236.05|2225.25|2235.08|2224.28|2237.38|2226.58|2233.4|2222.6|467
1759490400000|2025-10-03 11:20:00|2235.14|2224.34|2238.55|2227.75|2240.05|2229.25|2234.53|2223.73|501
1759490700000|2025-10-03 11:25:00|2237.83|2227.03|2238.37|2227.57|2240.1|2229.3|2236.87|2226.07|388
1759491000000|2025-10-03 11:30:00|2238.41|2227.61|2235.53|2224.73|2239.31|2228.51|2234.33|2223.53|500
1759491300000|2025-10-03 11:35:00|2235.59|2224.79|2235.39|2224.59|2238.1|2227.3|2234.32|2223.52|419
1759491600000|2025-10-03 11:40:00|2235.41|2224.61|2236.05|2225.25|2237.81|2227.01|2234.95|2224.15|461
1759491900000|2025-10-03 11:45:00|2236.08|2225.28|2236.94|2226.14|2237.2|2226.4|2234.04|2223.24|475
1759492200000|2025-10-03 11:50:00|2236.98|2226.18|2234.91|2224.11|2238.84|2228.04|2234.72|2223.92|506
1759492500000|2025-10-03 11:55:00|2235.73|2224.93|2233.37|2222.57|2236.96|2226.16|2233.2|2222.4|429
1759492800000|2025-10-03 12:00:00|2233.24|2222.44|2233.49|2222.69|2234.78|2223.98|2232.6|2221.8|580
1759493100000|2025-10-03 12:05:00|2233.47|2222.67|2232.8|2222|2236.35|2225.55|2232.5|2221.7|487
1759493400000|2025-10-03 12:10:00|2232.88|2222.08|2237.91|2227.11|2238.52|2227.72|2232.83|2222.03|413
1759493700000|2025-10-03 12:15:00|2237.89|2227.09|2239.71|2228.91|2241.62|2230.82|2236.57|2225.77|469
1759494000000|2025-10-03 12:20:00|2239.69|2228.89|2239.7|2228.9|2241.32|2230.52|2238.75|2227.95|439
1759494300000|2025-10-03 12:25:00|2239.75|2228.95|2237.3|2226.5|2240.15|2229.35|2234.74|2223.94|596
1759494600000|2025-10-03 12:30:00|2237.27|2226.47|2242.1|2231.3|2244.12|2233.32|2236.39|2225.59|776
1759494900000|2025-10-03 12:35:00|2242.22|2231.42|2242.04|2231.24|2242.71|2231.91|2237.09|2226.29|627
1759495200000|2025-10-03 12:40:00|2242.17|2231.37|2237.49|2226.69|2242.71|2231.91|2236.25|2225.45|579
1759495500000|2025-10-03 12:45:00|2237.41|2226.61|2234.65|2223.85|2239.23|2228.43|2233.8|2223|662
1759495800000|2025-10-03 12:50:00|2235.29|2224.49|2237.08|2226.28|2237.25|2226.45|2227.07|2216.27|703
1759496100000|2025-10-03 12:55:00|2237.06|2226.26|2233.54|2222.74|2237.22|2226.42|2233.2|2222.4|490
1759496400000|2025-10-03 13:00:00|2233.5|2222.7|2226.05|2215.25|2234.21|2223.41|2225.35|2214.55|610
1759496700000|2025-10-03 13:05:00|2226.39|2215.59|2229.46|2218.66|2230.41|2219.61|2222.55|2211.75|732
1759497000000|2025-10-03 13:10:00|2229.26|2218.46|2227.14|2216.34|2230.39|2219.59|2226.5|2215.7|508
1759497300000|2025-10-03 13:15:00|2227.33|2216.53|2230.34|2219.54|2231.16|2220.36|2224.81|2214.01|601
1759497600000|2025-10-03 13:20:00|2230.74|2219.94|2234.42|2223.62|2236.68|2225.88|2229.8|2219|570
1759497900000|2025-10-03 13:25:00|2234.4|2223.6|2242.87|2232.07|2243.39|2232.59|2234.4|2223.6|676
1759498200000|2025-10-03 13:30:00|2242.75|2231.95|2246.19|2235.39|2249.24|2238.44|2240.71|2229.91|938
1759498500000|2025-10-03 13:35:00|2246.24|2235.44|2239.68|2228.88|2246.88|2236.08|2233.7|2222.9|828
1759498800000|2025-10-03 13:40:00|2239.81|2229.01|2231.45|2220.65|2240.3|2229.5|2229.65|2218.85|852
1759499100000|2025-10-03 13:45:00|2231.25|2220.45|2239.75|2228.95|2242.2|2231.4|2231.15|2220.35|829
1759499400000|2025-10-03 13:50:00|2239.91|2229.11|2234.7|2223.9|2241.35|2230.55|2233.74|2222.94|708
1759499700000|2025-10-03 13:55:00|2234.79|2223.99|2232.4|2221.6|2236.33|2225.53|2231.34|2220.54|658
1759500000000|2025-10-03 14:00:00|2232.65|2221.85|2230|2219.2|2232.82|2222.02|2222.55|2211.75|916
1759500300000|2025-10-03 14:05:00|2229.98|2219.18|2225.45|2214.65|2231.24|2220.44|2223.45|2212.65|791
1759500600000|2025-10-03 14:10:00|2225.47|2214.67|2222.79|2211.99|2227.16|2216.36|2219.95|2209.15|800
1759500900000|2025-10-03 14:15:00|2222.98|2212.18|2219.65|2208.85|2222.98|2212.18|2215.64|2204.84|884
1759501200000|2025-10-03 14:20:00|2220.08|2209.28|2224.4|2213.6|2227.19|2216.39|2215.64|2204.84|920
1759501500000|2025-10-03 14:25:00|2224.54|2213.74|2230.32|2219.52|2232.08|2221.28|2223.42|2212.62|829
1759501800000|2025-10-03 14:30:00|2230.38|2219.58|2225.45|2214.65|2231.1|2220.3|2222.55|2211.75|765
1759502100000|2025-10-03 14:35:00|2225.5|2214.7|2234.16|2223.36|2234.18|2223.38|2223.85|2213.05|692
1759502400000|2025-10-03 14:40:00|2234.11|2223.31|2230.15|2219.35|2235.06|2224.26|2229.5|2218.7|766
1759502700000|2025-10-03 14:45:00|2230.4|2219.6|2235.77|2224.97|2236.85|2226.05|2230.16|2219.36|737
1759503000000|2025-10-03 14:50:00|2235.79|2224.99|2245.95|2235.15|2248.05|2237.25|2234.48|2223.68|631
1759503300000|2025-10-03 14:55:00|2245.74|2234.94|2240.87|2230.07|2246.86|2236.06|2239.25|2228.45|522
1759503600000|2025-10-03 15:00:00|2240.86|2230.06|2234.4|2223.6|2240.86|2230.06|2233.3|2222.5|701
1759503900000|2025-10-03 15:05:00|2235.03|2224.23|2235.74|2224.94|2237.69|2226.89|2233.55|2222.75|656
1759504200000|2025-10-03 15:10:00|2235.75|2224.95|2233.07|2222.27|2235.96|2225.16|2231.37|2220.57|824
1759504500000|2025-10-03 15:15:00|2233.03|2222.23|2247.72|2236.92|2251.83|2241.03|2232.75|2221.95|910
1759504800000|2025-10-03 15:20:00|2247.32|2236.52|2257.75|2246.95|2258.07|2247.27|2247.32|2236.52|911
1759505100000|2025-10-03 15:25:00|2257.88|2247.08|2248.34|2237.54|2257.88|2247.08|2247.51|2236.71|771
1759505400000|2025-10-03 15:30:00|2248.44|2237.64|2263.36|2252.56|2264.4|2253.6|2247.4|2236.6|945
1759505700000|2025-10-03 15:35:00|2263.4|2252.6|2257.9|2247.1|2264.09|2253.29|2254.18|2243.38|911
1759506000000|2025-10-03 15:40:00|2257.99|2247.19|2260.85|2250.05|2260.93|2250.13|2255.1|2244.3|881
1759506300000|2025-10-03 15:45:00|2260.35|2249.55|2263.12|2252.32|2268.52|2257.72|2259.45|2248.65|910
1759506600000|2025-10-03 15:50:00|2263.29|2252.49|2275.62|2264.82|2276.12|2265.32|2262.88|2252.08|890
1759506900000|2025-10-03 15:55:00|2275.73|2264.93|2278.22|2267.42|2281.15|2270.35|2268.58|2257.78|978
1759507200000|2025-10-03 16:00:00|2278.36|2267.56|2288.82|2278.02|2292.02|2281.22|2278.16|2267.36|1053
1759507500000|2025-10-03 16:05:00|2288.73|2277.93|2289.96|2279.16|2292.48|2281.68|2282.15|2271.35|1012
1759507800000|2025-10-03 16:10:00|2290.05|2279.25|2287.84|2277.04|2295.7|2284.9|2286.68|2275.88|948
1759508100000|2025-10-03 16:15:00|2286.9|2276.1|2283.63|2272.83|2292.6|2281.8|2281.55|2270.75|979
1759508400000|2025-10-03 16:20:00|2283.83|2273.03|2290.2|2279.4|2292.61|2281.81|2278.4|2267.6|942
1759508700000|2025-10-03 16:25:00|2290.14|2279.34|2293.71|2282.91|2295.07|2284.27|2289.9|2279.1|775
1759509000000|2025-10-03 16:30:00|2293.69|2282.89|2298.85|2288.05|2300.18|2289.38|2293.57|2282.77|809
1759509300000|2025-10-03 16:35:00|2299.1|2288.3|2307.24|2296.44|2309.86|2299.06|2298.4|2287.6|914
1759509600000|2025-10-03 16:40:00|2307.25|2296.45|2314.06|2303.26|2314.1|2303.3|2306.4|2295.6|794
1759509900000|2025-10-03 16:45:00|2314.18|2303.38|2292.98|2282.18|2314.49|2303.69|2288.66|2277.86|987
1759510200000|2025-10-03 16:50:00|2292.87|2282.07|2286.79|2275.99|2293.2|2282.4|2278.68|2267.88|1033
1759510500000|2025-10-03 16:55:00|2286.74|2275.94|2271.25|2260.45|2286.74|2275.94|2267.1|2256.3|955
1759510800000|2025-10-03 17:00:00|2271.1|2260.3|2245.59|2234.79|2271.1|2260.3|2220.23|2209.43|1168
1759511100000|2025-10-03 17:05:00|2245.54|2234.74|2256.8|2246|2259.78|2248.98|2232.1|2221.3|1087
1759511400000|2025-10-03 17:10:00|2256.26|2245.46|2266.09|2255.29|2273.58|2262.78|2256.26|2245.46|984
1759511700000|2025-10-03 17:15:00|2266.26|2255.46|2251.25|2240.45|2267.25|2256.45|2248.38|2237.58|1059
1759512000000|2025-10-03 17:20:00|2251.28|2240.48|2255.35|2244.55|2261.93|2251.13|2246.5|2235.7|1008
1759512300000|2025-10-03 17:25:00|2255.48|2244.68|2252.97|2242.17|2258.74|2247.94|2251.19|2240.39|977
1759512600000|2025-10-03 17:30:00|2253.02|2242.22|2256.18|2245.38|2259.38|2248.58|2246.64|2235.84|1000
1759512900000|2025-10-03 17:35:00|2256.35|2245.55|2263.86|2253.06|2264.77|2253.97|2256.15|2245.35|936
1759513200000|2025-10-03 17:40:00|2263.83|2253.03|2257.73|2246.93|2265.52|2254.72|2254.55|2243.75|1002
1759513500000|2025-10-03 17:45:00|2257.81|2247.01|2247.79|2236.99|2258.26|2247.46|2243.94|2233.14|1080
1759513800000|2025-10-03 17:50:00|2247.66|2236.86|2232.06|2221.26|2248.89|2238.09|2230.61|2219.81|1031
1759514100000|2025-10-03 17:55:00|2232.21|2221.41|2239.06|2228.26|2243.61|2232.81|2231.62|2220.82|993
1759514400000|2025-10-03 18:00:00|2239.1|2228.3|2239.26|2228.46|2243.18|2232.38|2230.43|2219.63|992
1759514700000|2025-10-03 18:05:00|2239.99|2229.19|2243.63|2232.83|2244.8|2234|2234.87|2224.07|995
1759515000000|2025-10-03 18:10:00|2243.67|2232.87|2249.06|2238.26|2250.94|2240.14|2242.78|2231.98|963
1759515300000|2025-10-03 18:15:00|2249|2238.2|2255.03|2244.23|2255.03|2244.23|2247.28|2236.48|855
1759515600000|2025-10-03 18:20:00|2254.94|2244.14|2255.74|2244.94|2256.89|2246.09|2251.1|2240.3|894
1759515900000|2025-10-03 18:25:00|2255.82|2245.02|2258.97|2248.17|2260.85|2250.05|2254.85|2244.05|711
1759516200000|2025-10-03 18:30:00|2259|2248.2|2258.33|2247.53|2261.92|2251.12|2253.51|2242.71|881
1759516500000|2025-10-03 18:35:00|2258.74|2247.94|2263.95|2253.15|2264.68|2253.88|2256.5|2245.7|721
1759516800000|2025-10-03 18:40:00|2263.93|2253.13|2257.03|2246.23|2264.18|2253.38|2254.65|2243.85|735
1759517100000|2025-10-03 18:45:00|2256.93|2246.13|2257.81|2247.01|2264.39|2253.59|2255.23|2244.43|696
1759517400000|2025-10-03 18:50:00|2257.83|2247.03|2258.84|2248.04|2261.15|2250.35|2255.52|2244.72|785
1759517700000|2025-10-03 18:55:00|2258.92|2248.12|2264.01|2253.21|2265.06|2254.26|2257.55|2246.75|626
1759518000000|2025-10-03 19:00:00|2263.98|2253.18|2257.71|2246.91|2265.3|2254.5|2257.2|2246.4|755
1759518300000|2025-10-03 19:05:00|2257.7|2246.9|2262.65|2251.85|2263.92|2253.12|2256.64|2245.84|748
1759518600000|2025-10-03 19:10:00|2262.9|2252.1|2262.7|2251.9|2266.42|2255.62|2260.82|2250.02|678
1759518900000|2025-10-03 19:15:00|2262.62|2251.82|2274.64|2263.84|2274.75|2263.95|2262.62|2251.82|743
1759519200000|2025-10-03 19:20:00|2274.6|2263.8|2268.02|2257.22|2275.07|2264.27|2266.23|2255.43|700
1759519500000|2025-10-03 19:25:00|2268.04|2257.24|2273.72|2262.92|2276.01|2265.21|2267.74|2256.94|696
1759519800000|2025-10-03 19:30:00|2273.56|2262.76|2276.63|2265.83|2277.44|2266.64|2273.34|2262.54|548
1759520100000|2025-10-03 19:35:00|2276.66|2265.86|2271.69|2260.89|2279.72|2268.92|2271.55|2260.75|611
1759520400000|2025-10-03 19:40:00|2271.68|2260.88|2270.62|2259.82|2276.01|2265.21|2270.56|2259.76|689
1759520700000|2025-10-03 19:45:00|2270.64|2259.84|2268.87|2258.07|2271.11|2260.31|2265.53|2254.73|762
1759521000000|2025-10-03 19:50:00|2268.69|2257.89|2269.63|2258.83|2270.84|2260.04|2265.71|2254.91|745
1759521300000|2025-10-03 19:55:00|2269.69|2258.89|2268.53|2257.73|2270.72|2259.92|2265.72|2254.92|739
1759521600000|2025-10-03 20:00:00|2268.51|2257.71|2263.99|2253.19|2270|2259.2|2262.65|2251.85|745
1759521900000|2025-10-03 20:05:00|2263.83|2253.03|2257.7|2246.9|2265.88|2255.08|2257.7|2246.9|739
1759522200000|2025-10-03 20:10:00|2257.72|2246.92|2259.89|2249.09|2259.93|2249.13|2255.94|2245.14|640
1759522500000|2025-10-03 20:15:00|2259.85|2249.05|2266.44|2255.64|2266.45|2255.65|2258.18|2247.38|494
1759522800000|2025-10-03 20:20:00|2266.32|2255.52|2265.82|2255.02|2269.8|2259|2264.77|2253.97|510
1759523100000|2025-10-03 20:25:00|2265.75|2254.95|2259.02|2248.22|2266.07|2255.27|2256.58|2245.78|508
1759523400000|2025-10-03 20:30:00|2258.95|2248.15|2259.03|2248.23|2262.05|2251.25|2258.78|2247.98|527
1759523700000|2025-10-03 20:35:00|2259.04|2248.24|2262.8|2252|2262.95|2252.15|2259.04|2248.24|423
1759524000000|2025-10-03 20:40:00|2262.76|2251.96|2268.07|2257.27|2268.17|2257.37|2261.3|2250.5|477
1759524300000|2025-10-03 20:45:00|2268.11|2257.31|2264|2253.2|2269.89|2259.09|2263.74|2252.94|729
1759524600000|2025-10-03 20:50:00|2263.98|2253.18|2262.94|2252.14|2264.06|2253.26|2261.88|2251.08|563
1759524900000|2025-10-03 20:55:00|2262.87|2252.07|2265.06|2254.26|2266.15|2255.35|2262.75|2251.95|436
1759561200000|2025-10-04 07:00:00|2227.97|2217.17|2228.65|2217.85|2228.79|2217.99|2226.33|2215.53|395
1759561500000|2025-10-04 07:05:00|2228.57|2217.77|2227.42|2216.62|2228.6|2217.8|2226.43|2215.63|414
1759561800000|2025-10-04 07:10:00|2227.45|2216.65|2224.56|2213.76|2228.35|2217.55|2224.37|2213.57|436
1759562100000|2025-10-04 07:15:00|2224.54|2213.74|2221|2210.2|2224.54|2213.74|2219.86|2209.06|442
1759562400000|2025-10-04 07:20:00|2221.12|2210.32|2219.08|2208.28|2221.49|2210.69|2219.02|2208.22|495
1759562700000|2025-10-04 07:25:00|2219.23|2208.43|2218.8|2208|2220.94|2210.14|2216.79|2205.99|808
1759563000000|2025-10-04 07:30:00|2218.86|2208.06|2219.21|2208.41|2220.81|2210.01|2218.18|2207.38|782
1759563300000|2025-10-04 07:35:00|2219.19|2208.39|2216.79|2205.99|2219.19|2208.39|2216.38|2205.58|693
1759563600000|2025-10-04 07:40:00|2216.85|2206.05|2215.95|2205.15|2217.22|2206.42|2215.23|2204.43|507
1759563900000|2025-10-04 07:45:00|2215.86|2205.06|2212.95|2202.15|2215.92|2205.12|2212.95|2202.15|841
1759564200000|2025-10-04 07:50:00|2213.04|2202.24|2211.69|2200.89|2213.04|2202.24|2210.9|2200.1|855
1759564500000|2025-10-04 07:55:00|2211.64|2200.84|2213.49|2202.69|2214.3|2203.5|2210.92|2200.12|610
1759564800000|2025-10-04 08:00:00|2213.47|2202.67|2211.54|2200.74|2213.48|2202.68|2211.26|2200.46|858
1759565100000|2025-10-04 08:05:00|2211.38|2200.58|2208.76|2197.96|2211.6|2200.8|2205.14|2194.34|479
1759565400000|2025-10-04 08:10:00|2208.74|2197.94|2207.63|2196.83|2209.9|2199.1|2207.6|2196.8|659
1759565700000|2025-10-04 08:15:00|2207.65|2196.85|2203.58|2192.78|2207.65|2196.85|2202.66|2191.86|588
1759566000000|2025-10-04 08:20:00|2203.93|2193.13|2203.86|2193.06|2206.36|2195.56|2203.36|2192.56|757
1759566300000|2025-10-04 08:25:00|2203.89|2193.09|2203.01|2192.21|2205.57|2194.77|2202.49|2191.69|553
1759566600000|2025-10-04 08:30:00|2203.07|2192.27|2202.16|2191.36|2203.07|2192.27|2200.38|2189.58|736
1759566900000|2025-10-04 08:35:00|2202.14|2191.34|2194.83|2184.03|2202.84|2192.04|2194.78|2183.98|641
1759567200000|2025-10-04 08:40:00|2194.89|2184.09|2194.85|2184.05|2196.39|2185.59|2192.67|2181.87|743
1759567500000|2025-10-04 08:45:00|2194.82|2184.02|2195.54|2184.74|2196.37|2185.57|2193.55|2182.75|622
1759567800000|2025-10-04 08:50:00|2195.53|2184.73|2196.76|2185.96|2196.85|2186.05|2193.22|2182.42|548
1759568100000|2025-10-04 08:55:00|2196.69|2185.89|2196.91|2186.11|2198.14|2187.34|2195.88|2185.08|524
1759568400000|2025-10-04 09:00:00|2196.98|2186.18|2198.84|2188.04|2198.95|2188.15|2193.7|2182.9|651
1759568700000|2025-10-04 09:05:00|2198.82|2188.02|2202.83|2192.03|2202.83|2192.03|2197.84|2187.04|682
1759569000000|2025-10-04 09:10:00|2202.84|2192.04|2203.66|2192.86|2204.78|2193.98|2201.27|2190.47|611
1759569300000|2025-10-04 09:15:00|2203.69|2192.89|2201.71|2190.91|2205.56|2194.76|2201.35|2190.55|462
1759569600000|2025-10-04 09:20:00|2201.57|2190.77|2200.82|2190.02|2202|2191.2|2199.93|2189.13|847
1759569900000|2025-10-04 09:25:00|2200.78|2189.98|2200.98|2190.18|2200.98|2190.18|2199.9|2189.1|386
1759570200000|2025-10-04 09:30:00|2200.96|2190.16|2198.84|2188.04|2200.98|2190.18|2197.79|2186.99|365
1759570500000|2025-10-04 09:35:00|2198.88|2188.08|2199.85|2189.05|2199.88|2189.08|2197.83|2187.03|375
1759570800000|2025-10-04 09:40:00|2199.88|2189.08|2201.06|2190.26|2201.48|2190.68|2199.49|2188.69|343
1759571100000|2025-10-04 09:45:00|2200.89|2190.09|2196.75|2185.95|2201.25|2190.45|2194.8|2184|579
1759571400000|2025-10-04 09:50:00|2196.81|2186.01|2190.2|2179.4|2196.81|2186.01|2189.64|2178.84|692
1759571700000|2025-10-04 09:55:00|2190.27|2179.47|2190.61|2179.81|2191.53|2180.73|2189.7|2178.9|763
1759572000000|2025-10-04 10:00:00|2190.62|2179.82|2195.78|2184.98|2196.91|2186.11|2188.18|2177.38|751
1759572300000|2025-10-04 10:05:00|2195.82|2185.02|2197.42|2186.62|2199.72|2188.92|2195.78|2184.98|504
1759572600000|2025-10-04 10:10:00|2197.51|2186.71|2195.7|2184.9|2198|2187.2|2194.81|2184.01|598
1759572900000|2025-10-04 10:15:00|2195.69|2184.89|2193.28|2182.48|2196.78|2185.98|2192.7|2181.9|584
1759573200000|2025-10-04 10:20:00|2193.26|2182.46|2196.76|2185.96|2196.85|2186.05|2193.24|2182.44|408
1759573500000|2025-10-04 10:25:00|2196.72|2185.92|2198.98|2188.18|2199.17|2188.37|2196.4|2185.6|501
1759573800000|2025-10-04 10:30:00|2198.92|2188.12|2195.37|2184.57|2198.96|2188.16|2194.81|2184.01|531
1759574100000|2025-10-04 10:35:00|2195.4|2184.6|2189.9|2179.1|2195.45|2184.65|2184.8|2174|585
1759574400000|2025-10-04 10:40:00|2189.89|2179.09|2185.93|2175.13|2189.93|2179.13|2184.42|2173.62|884
1759574700000|2025-10-04 10:45:00|2185.97|2175.17|2184.87|2174.07|2188.4|2177.6|2184.73|2173.93|677
1759575000000|2025-10-04 10:50:00|2184.76|2173.96|2184|2173.2|2186.42|2175.62|2183.59|2172.79|721
1759575300000|2025-10-04 10:55:00|2183.99|2173.19|2185.97|2175.17|2187.34|2176.54|2183.98|2173.18|417
1759575600000|2025-10-04 11:00:00|2186|2175.2|2191.28|2180.48|2191.67|2180.87|2184.44|2173.64|586
1759575900000|2025-10-04 11:05:00|2191.11|2180.31|2189.7|2178.9|2191.94|2181.14|2188.84|2178.04|544
1759576200000|2025-10-04 11:10:00|2189.66|2178.86|2185.34|2174.54|2190.4|2179.6|2184.99|2174.19|561
1759576500000|2025-10-04 11:15:00|2185.28|2174.48|2185.22|2174.42|2185.79|2174.99|2182.72|2171.92|593
1759576800000|2025-10-04 11:20:00|2185.27|2174.47|2186.01|2175.21|2186.99|2176.19|2184.72|2173.92|385
1759577100000|2025-10-04 11:25:00|2186.04|2175.24|2189.79|2178.99|2189.81|2179.01|2186.01|2175.21|427
1759577400000|2025-10-04 11:30:00|2189.69|2178.89|2189.73|2178.93|2191.43|2180.63|2188.69|2177.89|440
1759577700000|2025-10-04 11:35:00|2189.65|2178.85|2186.74|2175.94|2190.79|2179.99|2186.71|2175.91|382
1759578000000|2025-10-04 11:40:00|2186.73|2175.93|2190.51|2179.71|2190.98|2180.18|2185.92|2175.12|468
1759578300000|2025-10-04 11:45:00|2190.52|2179.72|2192.03|2181.23|2192.96|2182.16|2190.36|2179.56|468
1759578600000|2025-10-04 11:50:00|2191.91|2181.11|2191.7|2180.9|2195.71|2184.91|2191.48|2180.68|574
1759578900000|2025-10-04 11:55:00|2191.65|2180.85|2190.53|2179.73|2191.65|2180.85|2189.69|2178.89|405
1759579200000|2025-10-04 12:00:00|2190.51|2179.71|2191.54|2180.74|2193.52|2182.72|2189.8|2179|542
1759579500000|2025-10-04 12:05:00|2191.43|2180.63|2191.4|2180.6|2191.98|2181.18|2186.6|2175.8|542
1759579800000|2025-10-04 12:10:00|2191.6|2180.8|2194.3|2183.5|2196.7|2185.9|2191.24|2180.44|663
1759580100000|2025-10-04 12:15:00|2194.28|2183.48|2192.67|2181.87|2194.93|2184.13|2192.56|2181.76|403
1759580400000|2025-10-04 12:20:00|2192.58|2181.78|2195.18|2184.38|2195.72|2184.92|2192.58|2181.78|324
1759580700000|2025-10-04 12:25:00|2195.06|2184.26|2194.67|2183.87|2195.7|2184.9|2194.38|2183.58|254
1759581000000|2025-10-04 12:30:00|2194.27|2183.47|2198.67|2187.87|2201.61|2190.81|2193.58|2182.78|485
1759581300000|2025-10-04 12:35:00|2198.65|2187.85|2199.38|2188.58|2199.49|2188.69|2198.2|2187.4|428
1759581600000|2025-10-04 12:40:00|2199.35|2188.55|2199.8|2189|2200.43|2189.63|2199.2|2188.4|343
1759581900000|2025-10-04 12:45:00|2199.82|2189.02|2195.83|2185.03|2200.3|2189.5|2194.32|2183.52|436
1759582200000|2025-10-04 12:50:00|2195.86|2185.06|2197.01|2186.21|2198.77|2187.97|2195.75|2184.95|468
1759582500000|2025-10-04 12:55:00|2197.04|2186.24|2196.64|2185.84|2198.63|2187.83|2196.45|2185.65|380
1759582800000|2025-10-04 13:00:00|2196.66|2185.86|2210.71|2199.91|2211.04|2200.24|2196.21|2185.41|741
1759583100000|2025-10-04 13:05:00|2210.55|2199.75|2213.77|2202.97|2216.23|2205.43|2208.67|2197.87|868
1759583400000|2025-10-04 13:10:00|2213.81|2203.01|2206.89|2196.09|2213.81|2203.01|2206.79|2195.99|848
1759583700000|2025-10-04 13:15:00|2206.88|2196.08|2206.88|2196.08|2211.75|2200.95|2206.77|2195.97|697
1759584000000|2025-10-04 13:20:00|2206.84|2196.04|2208.41|2197.61|2208.95|2198.15|2206.33|2195.53|793
1759584300000|2025-10-04 13:25:00|2208.44|2197.64|2207.67|2196.87|2209.28|2198.48|2206.08|2195.28|475
1759584600000|2025-10-04 13:30:00|2207.65|2196.85|2208.63|2197.83|2209.76|2198.96|2206.83|2196.03|561
1759584900000|2025-10-04 13:35:00|2208.62|2197.82|2215.59|2204.79|2215.71|2204.91|2208.58|2197.78|360
1759585200000|2025-10-04 13:40:00|2215.53|2204.73|2214.99|2204.19|2217.04|2206.24|2214.01|2203.21|307
1759585500000|2025-10-04 13:45:00|2215.03|2204.23|2216.23|2205.43|2217.99|2207.19|2214.35|2203.55|384
1759585800000|2025-10-04 13:50:00|2216.21|2205.41|2211.61|2200.81|2216.21|2205.41|2210.42|2199.62|825
1759586100000|2025-10-04 13:55:00|2211.6|2200.8|2211.3|2200.5|2212.47|2201.67|2209.07|2198.27|1044
1759586400000|2025-10-04 14:00:00|2211.45|2200.65|2212.84|2202.04|2214.09|2203.29|2210.17|2199.37|635
1759586700000|2025-10-04 14:05:00|2212.83|2202.03|2214.7|2203.9|2214.8|2204|2211.82|2201.02|493
1759587000000|2025-10-04 14:10:00|2214.68|2203.88|2220.36|2209.56|2220.6|2209.8|2214.02|2203.22|514
1759587300000|2025-10-04 14:15:00|2220.35|2209.55|2221.43|2210.63|2222.85|2212.05|2219.45|2208.65|594
1759587600000|2025-10-04 14:20:00|2221.46|2210.66|2220.4|2209.6|2221.89|2211.09|2218.57|2207.77|469
1759587900000|2025-10-04 14:25:00|2220.36|2209.56|2219.23|2208.43|2220.38|2209.58|2216.65|2205.85|461
1759588200000|2025-10-04 14:30:00|2219.26|2208.46|2217.12|2206.32|2219.63|2208.83|2216.39|2205.59|531
1759588500000|2025-10-04 14:35:00|2217.08|2206.28|2216.65|2205.85|2217.12|2206.32|2215.47|2204.67|417
1759588800000|2025-10-04 14:40:00|2216.68|2205.88|2211.56|2200.76|2216.73|2205.93|2211.53|2200.73|564
1759589100000|2025-10-04 14:45:00|2211.6|2200.8|2204.96|2194.16|2211.71|2200.91|2204.93|2194.13|536
1759589400000|2025-10-04 14:50:00|2204.97|2194.17|2201.48|2190.68|2204.97|2194.17|2197.64|2186.84|647
1759589700000|2025-10-04 14:55:00|2201.85|2191.05|2198.92|2188.12|2203.39|2192.59|2198.4|2187.6|720
1759590000000|2025-10-04 15:00:00|2198.9|2188.1|2204.5|2193.7|2206.62|2195.82|2197.28|2186.48|920
1759590300000|2025-10-04 15:05:00|2204.52|2193.72|2205.59|2194.79|2207.89|2197.09|2202.54|2191.74|677
1759590600000|2025-10-04 15:10:00|2205.64|2194.84|2197.02|2186.22|2206.57|2195.77|2196.9|2186.1|683
1759590900000|2025-10-04 15:15:00|2196.98|2186.18|2197.32|2186.52|2200.83|2190.03|2195.26|2184.46|732
1759591200000|2025-10-04 15:20:00|2197.28|2186.48|2192.33|2181.53|2197.37|2186.57|2190.69|2179.89|919
1759591500000|2025-10-04 15:25:00|2192.58|2181.78|2189.52|2178.72|2192.73|2181.93|2187.56|2176.76|829
1759591800000|2025-10-04 15:30:00|2189.54|2178.74|2187.94|2177.14|2191.94|2181.14|2186|2175.2|886
1759592100000|2025-10-04 15:35:00|2187.95|2177.15|2185.66|2174.86|2190.97|2180.17|2183.85|2173.05|709
1759592400000|2025-10-04 15:40:00|2185.62|2174.82|2189.75|2178.95|2190.83|2180.03|2185.6|2174.8|745
1759592700000|2025-10-04 15:45:00|2189.76|2178.96|2193.44|2182.64|2194.46|2183.66|2188.96|2178.16|719
1759593000000|2025-10-04 15:50:00|2193.66|2182.86|2194.62|2183.82|2195.85|2185.05|2192.55|2181.75|581
1759593300000|2025-10-04 15:55:00|2194.61|2183.81|2188.8|2178|2194.64|2183.84|2187.85|2177.05|577
1759593600000|2025-10-04 16:00:00|2189.01|2178.21|2192.77|2181.97|2195.51|2184.71|2189.01|2178.21|627
1759593900000|2025-10-04 16:05:00|2192.8|2182|2189.55|2178.75|2193.72|2182.92|2188.88|2178.08|589
1759594200000|2025-10-04 16:10:00|2189.54|2178.74|2191.65|2180.85|2194.41|2183.61|2189.54|2178.74|584
1759594500000|2025-10-04 16:15:00|2191.74|2180.94|2192.69|2181.89|2194.45|2183.65|2190.5|2179.7|570
1759594800000|2025-10-04 16:20:00|2192.71|2181.91|2189.45|2178.65|2193.6|2182.8|2188.17|2177.37|569
1759595100000|2025-10-04 16:25:00|2189.47|2178.67|2194.57|2183.77|2194.57|2183.77|2187.87|2177.07|593
1759595400000|2025-10-04 16:30:00|2194.62|2183.82|2201.71|2190.91|2202.85|2192.05|2194.55|2183.75|572
1759595700000|2025-10-04 16:35:00|2201.74|2190.94|2202.48|2191.68|2203.38|2192.58|2198.59|2187.79|534
1759596000000|2025-10-04 16:40:00|2202.58|2191.78|2201.91|2191.11|2205.35|2194.55|2200.62|2189.82|742
1759596300000|2025-10-04 16:45:00|2201.9|2191.1|2201.56|2190.76|2205.2|2194.4|2201.34|2190.54|473
1759596600000|2025-10-04 16:50:00|2201.58|2190.78|2201.57|2190.77|2201.83|2191.03|2199.73|2188.93|672
1759596900000|2025-10-04 16:55:00|2201.6|2190.8|2204.9|2194.1|2204.97|2194.17|2199.83|2189.03|1003
1759597200000|2025-10-04 17:00:00|2204.82|2194.02|2206.58|2195.78|2207.35|2196.55|2202.66|2191.86|909
1759597500000|2025-10-04 17:05:00|2206.6|2195.8|2206.57|2195.77|2208.59|2197.79|2205.54|2194.74|733
1759597800000|2025-10-04 17:10:00|2206.58|2195.78|2199.48|2188.68|2206.63|2195.83|2199.24|2188.44|713
1759598100000|2025-10-04 17:15:00|2199.37|2188.57|2198.3|2187.5|2200.62|2189.82|2197.89|2187.09|353
1759598400000|2025-10-04 17:20:00|2198.04|2187.24|2199.4|2188.6|2199.6|2188.8|2195.85|2185.05|400
1759598700000|2025-10-04 17:25:00|2199.55|2188.75|2202.65|2191.85|2202.75|2191.95|2199.55|2188.75|666
1759599000000|2025-10-04 17:30:00|2202.45|2191.65|2199.81|2189.01|2203.4|2192.6|2199.67|2188.87|519
1759599300000|2025-10-04 17:35:00|2199.55|2188.75|2196.75|2185.95|2199.7|2188.9|2195.4|2184.6|461
1759599600000|2025-10-04 17:40:00|2196.64|2185.84|2193.66|2182.86|2196.88|2186.08|2191.41|2180.61|451
1759599900000|2025-10-04 17:45:00|2193.68|2182.88|2191.86|2181.06|2194.6|2183.8|2191.74|2180.94|360
1759600200000|2025-10-04 17:50:00|2191.84|2181.04|2193.45|2182.65|2193.45|2182.65|2190.51|2179.71|433
1759600500000|2025-10-04 17:55:00|2193.42|2182.62|2195.99|2185.19|2196.92|2186.12|2192.92|2182.12|338
1759600800000|2025-10-04 18:00:00|2196.07|2185.27|2197.72|2186.92|2198.47|2187.67|2194.73|2183.93|440
1759601100000|2025-10-04 18:05:00|2197.71|2186.91|2198.03|2187.23|2199.48|2188.68|2197.37|2186.57|296
1759601400000|2025-10-04 18:10:00|2198.01|2187.21|2198.64|2187.84|2200.76|2189.96|2197.76|2186.96|482
1759601700000|2025-10-04 18:15:00|2198.58|2187.78|2194.75|2183.95|2199.36|2188.56|2193.85|2183.05|457
1759602000000|2025-10-04 18:20:00|2194.77|2183.97|2199.85|2189.05|2199.87|2189.07|2194.47|2183.67|484
1759602300000|2025-10-04 18:25:00|2199.71|2188.91|2199.92|2189.12|2200.61|2189.81|2199.36|2188.56|186
1759602600000|2025-10-04 18:30:00|2199.85|2189.05|2200.77|2189.97|2202.59|2191.79|2199.71|2188.91|301
1759602900000|2025-10-04 18:35:00|2200.81|2190.01|2195.94|2185.14|2200.81|2190.01|2195.91|2185.11|417
1759603200000|2025-10-04 18:40:00|2195.95|2185.15|2195.21|2184.41|2196.32|2185.52|2193.63|2182.83|454
1759603500000|2025-10-04 18:45:00|2195.1|2184.3|2195.37|2184.57|2196.05|2185.25|2193.73|2182.93|327
1759603800000|2025-10-04 18:50:00|2195.38|2184.58|2192.79|2181.99|2196.93|2186.13|2192.76|2181.96|347
1759604100000|2025-10-04 18:55:00|2192.8|2182|2194.65|2183.85|2194.75|2183.95|2192.43|2181.63|366
1759604400000|2025-10-04 19:00:00|2194.59|2183.79|2197.63|2186.83|2197.63|2186.83|2194.58|2183.78|330
1759604700000|2025-10-04 19:05:00|2197.64|2186.84|2198.23|2187.43|2198.25|2187.45|2195.88|2185.08|271
1759605000000|2025-10-04 19:10:00|2198.24|2187.44|2201.64|2190.84|2201.79|2190.99|2197.73|2186.93|351
1759605300000|2025-10-04 19:15:00|2201.47|2190.67|2201.47|2190.67|2202.5|2191.7|2200.78|2189.98|283
1759605600000|2025-10-04 19:20:00|2201.46|2190.66|2202.52|2191.72|2202.81|2192.01|2200.81|2190.01|456
1759605900000|2025-10-04 19:25:00|2202.56|2191.76|2204.43|2193.63|2204.77|2193.97|2202.38|2191.58|464
1759606200000|2025-10-04 19:30:00|2204.54|2193.74|2205.05|2194.25|2206.06|2195.26|2204.4|2193.6|175
1759606500000|2025-10-04 19:35:00|2205|2194.2|2203.2|2192.4|2205|2194.2|2202.29|2191.49|311
1759606800000|2025-10-04 19:40:00|2203.22|2192.42|2200.58|2189.78|2204.44|2193.64|2200.57|2189.77|309
1759607100000|2025-10-04 19:45:00|2200.54|2189.74|2203.09|2192.29|2203.17|2192.37|2200.54|2189.74|423
1759607400000|2025-10-04 19:50:00|2203.12|2192.32|2204.4|2193.6|2204.67|2193.87|2202.33|2191.53|328
1759607700000|2025-10-04 19:55:00|2204.42|2193.62|2205.73|2194.93|2205.73|2194.93|2204.35|2193.55|233
1759608000000|2025-10-04 20:00:00|2205.76|2194.96|2207.78|2196.98|2211.36|2200.56|2205.76|2194.96|516
1759608300000|2025-10-04 20:05:00|2207.75|2196.95|2209.34|2198.54|2210.75|2199.95|2207.57|2196.77|451
1759608600000|2025-10-04 20:10:00|2209.33|2198.53|2211.44|2200.64|2212.06|2201.26|2209.33|2198.53|165
1759608900000|2025-10-04 20:15:00|2211.43|2200.63|2213.3|2202.5|2214.43|2203.63|2211.36|2200.56|337
1759609200000|2025-10-04 20:20:00|2213.33|2202.53|2214.94|2204.14|2215.04|2204.24|2213.26|2202.46|246
1759609500000|2025-10-04 20:25:00|2214.96|2204.16|2213.82|2203.02|2215|2204.2|2213.82|2203.02|94
1759609800000|2025-10-04 20:30:00|2213.85|2203.05|2211.55|2200.75|2214.72|2203.92|2211.53|2200.73|258
1759610100000|2025-10-04 20:35:00|2211.58|2200.78|2209.68|2198.88|2211.61|2200.81|2209.23|2198.43|275
1759610400000|2025-10-04 20:40:00|2209.87|2199.07|2210.61|2199.81|2210.88|2200.08|2209.59|2198.79|297
1759610700000|2025-10-04 20:45:00|2210.73|2199.93|2209.43|2198.63|2212.36|2201.56|2209.32|2198.52|330
1759611000000|2025-10-04 20:50:00|2209.45|2198.65|2208.54|2197.74|2209.56|2198.76|2206.57|2195.77|359
1759611300000|2025-10-04 20:55:00|2208.59|2197.79|2205.85|2195.05|2208.61|2197.81|2205.74|2194.94|530
1759611600000|2025-10-04 21:00:00|2205.88|2195.08|2209.31|2198.51|2209.4|2198.6|2205.45|2194.65|398
1759611900000|2025-10-04 21:05:00|2209.28|2198.48|2209.5|2198.7|2209.56|2198.76|2208.68|2197.88|89
1759612200000|2025-10-04 21:10:00|2209.51|2198.71|2215.11|2204.31|2215.11|2204.31|2209.51|2198.71|195
1759612500000|2025-10-04 21:15:00|2215.12|2204.32|2216.14|2205.34|2216.16|2205.36|2211.54|2200.74|411
1759612800000|2025-10-04 21:20:00|2216.16|2205.36|2218.44|2207.64|2219.26|2208.46|2216.13|2205.33|360
1759613100000|2025-10-04 21:25:00|2218.45|2207.65|2218.88|2208.08|2219.35|2208.55|2217.8|2207|192
1759613400000|2025-10-04 21:30:00|2218.85|2208.05|2216.47|2205.67|2218.86|2208.06|2216.24|2205.44|269
1759613700000|2025-10-04 21:35:00|2216.46|2205.66|2214.34|2203.54|2216.78|2205.98|2214.16|2203.36|269
1759614000000|2025-10-04 21:40:00|2214.3|2203.5|2212.39|2201.59|2214.56|2203.76|2211.97|2201.17|178
1759614300000|2025-10-04 21:45:00|2212.42|2201.62|2211.62|2200.82|2214.15|2203.35|2211.6|2200.8|161
1759614600000|2025-10-04 21:50:00|2211.69|2200.89|2212.06|2201.26|2212.1|2201.3|2211.18|2200.38|113
1759614900000|2025-10-04 21:55:00|2211.86|2201.06|2209.99|2199.19|2211.9|2201.1|2209.96|2199.16|94
1759615200000|2025-10-04 22:00:00|2210|2199.2|2211.44|2200.64|2213.65|2202.85|2209.98|2199.18|306
1759615500000|2025-10-04 22:05:00|2211.46|2200.66|2210.27|2199.47|2213.53|2202.73|2210.07|2199.27|308
1759615800000|2025-10-04 22:10:00|2210.28|2199.48|2210.32|2199.52|2211.66|2200.86|2209.3|2198.5|415
1759616100000|2025-10-04 22:15:00|2210.26|2199.46|2208.69|2197.89|2210.5|2199.7|2208.55|2197.75|584
1759616400000|2025-10-04 22:20:00|2208.74|2197.94|2210.3|2199.5|2210.45|2199.65|2208.22|2197.42|643
1759616700000|2025-10-04 22:25:00|2210.34|2199.54|2212.3|2201.5|2213.5|2202.7|2210.34|2199.54|351
1759617000000|2025-10-04 22:30:00|2212.32|2201.52|2216.49|2205.69|2216.7|2205.9|2212.24|2201.44|369
1759617300000|2025-10-04 22:35:00|2216.29|2205.49|2214.68|2203.88|2216.29|2205.49|2213.8|2203|365
1759617600000|2025-10-04 22:40:00|2214.73|2203.93|2215.57|2204.77|2215.64|2204.84|2213.93|2203.13|145
1759617900000|2025-10-04 22:45:00|2215.53|2204.73|2215.11|2204.31|2216.18|2205.38|2214.75|2203.95|532
1759618200000|2025-10-04 22:50:00|2214.99|2204.19|2211.46|2200.66|2215.11|2204.31|2209.81|2199.01|401
1759618500000|2025-10-04 22:55:00|2211.43|2200.63|2210.99|2200.19|2212.26|2201.46|2210.99|2200.19|812
1759618800000|2025-10-04 23:00:00|2211|2200.2|2209.75|2198.95|2211.69|2200.89|2209.31|2198.51|493
1759619100000|2025-10-04 23:05:00|2209.83|2199.03|2210.58|2199.78|2210.66|2199.86|2209.34|2198.54|308
1759619400000|2025-10-04 23:10:00|2210.54|2199.74|2208.89|2198.09|2210.61|2199.81|2208.42|2197.62|187
1759619700000|2025-10-04 23:15:00|2208.87|2198.07|2209.42|2198.62|2209.7|2198.9|2208.38|2197.58|352
1759620000000|2025-10-04 23:20:00|2209.51|2198.71|2209.8|2199|2209.82|2199.02|2208.3|2197.5|259
1759620300000|2025-10-04 23:25:00|2209.79|2198.99|2208.82|2198.02|2209.8|2199|2208.69|2197.89|287
1759620600000|2025-10-04 23:30:00|2208.83|2198.03|2208.68|2197.88|2210.26|2199.46|2208.68|2197.88|322
1759620900000|2025-10-04 23:35:00|2208.71|2197.91|2207.6|2196.8|2208.71|2197.91|2207.59|2196.79|228
1759621200000|2025-10-04 23:40:00|2207.61|2196.81|2210.61|2199.81|2210.69|2199.89|2206.91|2196.11|330
1759621500000|2025-10-04 23:45:00|2210.62|2199.82|2209.05|2198.25|2212.08|2201.28|2208.85|2198.05|337
1759621800000|2025-10-04 23:50:00|2209.01|2198.21|2207.6|2196.8|2209.05|2198.25|2207.56|2196.76|234
1759622100000|2025-10-04 23:55:00|2207.5|2196.7|2207.65|2196.85|2208.31|2197.51|2207.48|2196.68|270
1759622400000|2025-10-05 00:00:00|2207.67|2196.87|2207.48|2196.68|2208.54|2197.74|2207.15|2196.35|213
1759622700000|2025-10-05 00:05:00|2207.43|2196.63|2205.15|2194.35|2207.45|2196.65|2204.72|2193.92|284
1759623000000|2025-10-05 00:10:00|2205.16|2194.36|2206.32|2195.52|2206.36|2195.56|2204.49|2193.69|282
1759623300000|2025-10-05 00:15:00|2206.3|2195.5|2209.61|2198.81|2210.24|2199.44|2205.46|2194.66|378
1759623600000|2025-10-05 00:20:00|2209.57|2198.77|2213.83|2203.03|2215.03|2204.23|2209.41|2198.61|488
1759623900000|2025-10-05 00:25:00|2213.8|2203|2216.15|2205.35|2216.68|2205.88|2212.53|2201.73|386
1759624200000|2025-10-05 00:30:00|2216|2205.2|2214.82|2204.02|2216.03|2205.23|2213.13|2202.33|478
1759624500000|2025-10-05 00:35:00|2214.81|2204.01|2213.24|2202.44|2214.81|2204.01|2212.12|2201.32|335
1759624800000|2025-10-05 00:40:00|2213.22|2202.42|2205.84|2195.04|2213.24|2202.44|2205.6|2194.8|410
1759625100000|2025-10-05 00:45:00|2205.86|2195.06|2202.42|2191.62|2206.31|2195.51|2202.42|2191.62|402
1759625400000|2025-10-05 00:50:00|2201.84|2191.04|2203.27|2192.47|2203.59|2192.79|2199.49|2188.69|571
1759625700000|2025-10-05 00:55:00|2203.36|2192.56|2201.17|2190.37|2203.38|2192.58|2199.62|2188.82|459
1759626000000|2025-10-05 01:00:00|2201.31|2190.51|2207.2|2196.4|2207.24|2196.44|2200.8|2190|437
1759626300000|2025-10-05 01:05:00|2207.22|2196.42|2210.2|2199.4|2210.5|2199.7|2206.75|2195.95|406
1759626600000|2025-10-05 01:10:00|2210.25|2199.45|2211.27|2200.47|2212.46|2201.66|2210.15|2199.35|415
1759626900000|2025-10-05 01:15:00|2211.3|2200.5|2207.21|2196.41|2212.42|2201.62|2207.16|2196.36|478
1759627200000|2025-10-05 01:20:00|2207.22|2196.42|2210.26|2199.46|2210.57|2199.77|2205.27|2194.47|476
1759627500000|2025-10-05 01:25:00|2210.28|2199.48|2211.54|2200.74|2213.07|2202.27|2209.27|2198.47|394
1759627800000|2025-10-05 01:30:00|2211.7|2200.9|2213.37|2202.57|2213.66|2202.86|2210.29|2199.49|413
1759628100000|2025-10-05 01:35:00|2213.42|2202.62|2213.82|2203.02|2215.7|2204.9|2213.42|2202.62|513
1759628400000|2025-10-05 01:40:00|2213.81|2203.01|2218.07|2207.27|2218.1|2207.3|2213.81|2203.01|745
1759628700000|2025-10-05 01:45:00|2218.09|2207.29|2217.39|2206.59|2218.75|2207.95|2215.49|2204.69|793
1759629000000|2025-10-05 01:50:00|2217.47|2206.67|2216.29|2205.49|2218.8|2208|2216.23|2205.43|394
1759629300000|2025-10-05 01:55:00|2216.27|2205.47|2216.97|2206.17|2217.08|2206.28|2215.21|2204.41|328
1759629600000|2025-10-05 02:00:00|2217.03|2206.23|2215.38|2204.58|2217.33|2206.53|2214.49|2203.69|343
1759629900000|2025-10-05 02:05:00|2215.4|2204.6|2218.71|2207.91|2218.75|2207.95|2214.76|2203.96|291
1759630200000|2025-10-05 02:10:00|2218.64|2207.84|2218.75|2207.95|2219.62|2208.82|2218.56|2207.76|226
1759630500000|2025-10-05 02:15:00|2218.65|2207.85|2216.61|2205.81|2219.34|2208.54|2216.36|2205.56|273
1759630800000|2025-10-05 02:20:00|2216.63|2205.83|2216.73|2205.93|2217.76|2206.96|2215.5|2204.7|269
1759631100000|2025-10-05 02:25:00|2216.88|2206.08|2221.14|2210.34|2221.14|2210.34|2216.88|2206.08|467
1759631400000|2025-10-05 02:30:00|2221.13|2210.33|2243.58|2232.78|2248.06|2237.26|2221.13|2210.33|1043
1759631700000|2025-10-05 02:35:00|2243.57|2232.77|2241.37|2230.57|2247.93|2237.13|2239.79|2228.99|931
1759632000000|2025-10-05 02:40:00|2241.27|2230.47|2237.05|2226.25|2241.27|2230.47|2231.32|2220.52|1007
1759632300000|2025-10-05 02:45:00|2236.98|2226.18|2240.15|2229.35|2243.98|2233.18|2236.4|2225.6|952
1759632600000|2025-10-05 02:50:00|2240.11|2229.31|2240.38|2229.58|2242.09|2231.29|2237.68|2226.88|1073
1759632900000|2025-10-05 02:55:00|2240.39|2229.59|2250.27|2239.47|2251.62|2240.82|2240.29|2229.49|826
1759633200000|2025-10-05 03:00:00|2250.3|2239.5|2262.04|2251.24|2265|2254.2|2250.3|2239.5|994
1759633500000|2025-10-05 03:05:00|2262.05|2251.25|2259.63|2248.83|2266.02|2255.22|2258.77|2247.97|919
1759633800000|2025-10-05 03:10:00|2259.54|2248.74|2256.42|2245.62|2264.24|2253.44|2255.47|2244.67|793
1759634100000|2025-10-05 03:15:00|2256.4|2245.6|2240.36|2229.56|2256.4|2245.6|2239.07|2228.27|961
1759634400000|2025-10-05 03:20:00|2240.49|2229.69|2243.4|2232.6|2245.87|2235.07|2240.49|2229.69|844
1759634700000|2025-10-05 03:25:00|2243.33|2232.53|2246.41|2235.61|2246.63|2235.83|2241.34|2230.54|857
1759635000000|2025-10-05 03:30:00|2246.31|2235.51|2252.14|2241.34|2253.32|2242.52|2246.18|2235.38|842
1759635300000|2025-10-05 03:35:00|2252.15|2241.35|2251.63|2240.83|2252.93|2242.13|2248.02|2237.22|933
1759635600000|2025-10-05 03:40:00|2251.64|2240.84|2252.66|2241.86|2253.43|2242.63|2249.42|2238.62|823
1759635900000|2025-10-05 03:45:00|2252.58|2241.78|2246.11|2235.31|2253.33|2242.53|2245.2|2234.4|833
1759636200000|2025-10-05 03:50:00|2246.2|2235.4|2242.61|2231.81|2247.01|2236.21|2241.67|2230.87|767
1759636500000|2025-10-05 03:55:00|2242.6|2231.8|2241.16|2230.36|2244.37|2233.57|2239.34|2228.54|719
1759636800000|2025-10-05 04:00:00|2241.15|2230.35|2246.1|2235.3|2246.71|2235.91|2240.69|2229.89|654
1759637100000|2025-10-05 04:05:00|2246.07|2235.27|2241.53|2230.73|2247|2236.2|2241.39|2230.59|671
1759637400000|2025-10-05 04:10:00|2241.47|2230.67|2243.4|2232.6|2243.44|2232.64|2239.46|2228.66|485
1759637700000|2025-10-05 04:15:00|2243.42|2232.62|2245.38|2234.58|2245.46|2234.66|2240.21|2229.41|599
1759638000000|2025-10-05 04:20:00|2245.55|2234.75|2246.74|2235.94|2248.03|2237.23|2245.16|2234.36|527
1759638300000|2025-10-05 04:25:00|2246.77|2235.97|2243.27|2232.47|2247.95|2237.15|2243.21|2232.41|457
1759638600000|2025-10-05 04:30:00|2243.29|2232.49|2241.76|2230.96|2243.37|2232.57|2240.19|2229.39|575
1759638900000|2025-10-05 04:35:00|2241.75|2230.95|2242.82|2232.02|2244.58|2233.78|2240.4|2229.6|604
1759639200000|2025-10-05 04:40:00|2242.78|2231.98|2243.57|2232.77|2246.44|2235.64|2240.89|2230.09|711
1759639500000|2025-10-05 04:45:00|2243.58|2232.78|2260.82|2250.02|2269.29|2258.49|2243.16|2232.36|1069
1759639800000|2025-10-05 04:50:00|2260.2|2249.4|2261.86|2251.06|2268.13|2257.33|2259.93|2249.13|1030
1759640100000|2025-10-05 04:55:00|2261.89|2251.09|2260.63|2249.83|2265.28|2254.48|2259.4|2248.6|803
1759640400000|2025-10-05 05:00:00|2260.7|2249.9|2269.38|2258.58|2270.16|2259.36|2260.7|2249.9|885
1759640700000|2025-10-05 05:05:00|2269.39|2258.59|2258.52|2247.72|2269.39|2258.59|2255.86|2245.06|988
1759641000000|2025-10-05 05:10:00|2258.54|2247.74|2259.68|2248.88|2261.11|2250.31|2253.89|2243.09|761
1759641300000|2025-10-05 05:15:00|2259.73|2248.93|2259.7|2248.9|2261.08|2250.28|2254.32|2243.52|800
1759641600000|2025-10-05 05:20:00|2259.5|2248.7|2260.46|2249.66|2261|2250.2|2254.98|2244.18|541
1759641900000|2025-10-05 05:25:00|2260.44|2249.64|2264.42|2253.62|2264.51|2253.71|2260.19|2249.39|835
1759642200000|2025-10-05 05:30:00|2264.4|2253.6|2260.97|2250.17|2265.19|2254.39|2259.97|2249.17|695
1759642500000|2025-10-05 05:35:00|2261|2250.2|2261.58|2250.78|2261.96|2251.16|2259.07|2248.27|622
1759642800000|2025-10-05 05:40:00|2261.73|2250.93|2262.49|2251.69|2263.5|2252.7|2259.75|2248.95|667
1759643100000|2025-10-05 05:45:00|2262.47|2251.67|2259.21|2248.41|2262.99|2252.19|2257.8|2247|655
1759643400000|2025-10-05 05:50:00|2259.28|2248.48|2256.76|2245.96|2259.84|2249.04|2255.99|2245.19|545
1759643700000|2025-10-05 05:55:00|2256.74|2245.94|2258.88|2248.08|2258.98|2248.18|2256.01|2245.21|407
1759644000000|2025-10-05 06:00:00|2258.87|2248.07|2260.39|2249.59|2262.58|2251.78|2257.36|2246.56|698
1759644300000|2025-10-05 06:05:00|2260.41|2249.61|2259|2248.2|2260.54|2249.74|2257.5|2246.7|584
1759644600000|2025-10-05 06:10:00|2259.05|2248.25|2262.51|2251.71|2262.98|2252.18|2257.94|2247.14|540
1759644900000|2025-10-05 06:15:00|2262.5|2251.7|2261.42|2250.62|2264.62|2253.82|2259.93|2249.13|496
1759645200000|2025-10-05 06:20:00|2261.37|2250.57|2258.87|2248.07|2261.42|2250.62|2256.54|2245.74|344
1759645500000|2025-10-05 06:25:00|2259.19|2248.39|2264.9|2254.1|2265.34|2254.54|2259.15|2248.35|542
1759645800000|2025-10-05 06:30:00|2264.89|2254.09|2266.99|2256.19|2267.95|2257.15|2263.87|2253.07|507
1759646100000|2025-10-05 06:35:00|2266.96|2256.16|2261.91|2251.11|2266.98|2256.18|2261.1|2250.3|419
1759646400000|2025-10-05 06:40:00|2261.87|2251.07|2268.92|2258.12|2269|2258.2|2261.22|2250.42|381
1759646700000|2025-10-05 06:45:00|2268.89|2258.09|2271.56|2260.76|2271.57|2260.77|2267.93|2257.13|319
1759647000000|2025-10-05 06:50:00|2271.54|2260.74|2266.6|2255.8|2271.61|2260.81|2263.23|2252.43|628
1759647300000|2025-10-05 06:55:00|2266.63|2255.83|2268.75|2257.95|2269.17|2258.37|2266.6|2255.8|465
1759647600000|2025-10-05 07:00:00|2268.72|2257.92|2271.46|2260.66|2271.46|2260.66|2266.4|2255.6|493
1759647900000|2025-10-05 07:05:00|2271.53|2260.73|2274.28|2263.48|2275.09|2264.29|2270.91|2260.11|440
1759648200000|2025-10-05 07:10:00|2274.26|2263.46|2279.43|2268.63|2281.06|2270.26|2272.3|2261.5|874
1759648500000|2025-10-05 07:15:00|2279.4|2268.6|2279.08|2268.28|2282.79|2271.99|2277.34|2266.54|842
1759648800000|2025-10-05 07:20:00|2279.17|2268.37|2278.88|2268.08|2281.09|2270.29|2278.41|2267.61|970
1759649100000|2025-10-05 07:25:00|2278.93|2268.13|2279.93|2269.13|2281.59|2270.79|2278.91|2268.11|926
1759649400000|2025-10-05 07:30:00|2279.89|2269.09|2274.93|2264.13|2281.7|2270.9|2273.29|2262.49|696
1759649700000|2025-10-05 07:35:00|2274.99|2264.19|2279.26|2268.46|2279.28|2268.48|2274.06|2263.26|597
1759650000000|2025-10-05 07:40:00|2279.19|2268.39|2279.42|2268.62|2279.63|2268.83|2277.17|2266.37|447
1759650300000|2025-10-05 07:45:00|2279.6|2268.8|2280.69|2269.89|2280.72|2269.92|2277.66|2266.86|451
1759650600000|2025-10-05 07:50:00|2280.72|2269.92|2281.84|2271.04|2282.14|2271.34|2277.36|2266.56|663
1759650900000|2025-10-05 07:55:00|2281.89|2271.09|2287.19|2276.39|2289.87|2279.07|2281.84|2271.04|845
1759651200000|2025-10-05 08:00:00|2287.18|2276.38|2288.99|2278.19|2295.89|2285.09|2287.08|2276.28|839
1759651500000|2025-10-05 08:05:00|2289.03|2278.23|2295.88|2285.08|2295.96|2285.16|2288.05|2277.25|812
1759651800000|2025-10-05 08:10:00|2295.96|2285.16|2287.91|2277.11|2295.98|2285.18|2287.91|2277.11|665
1759652100000|2025-10-05 08:15:00|2287.89|2277.09|2287.74|2276.94|2290.42|2279.62|2286.91|2276.11|672
1759652400000|2025-10-05 08:20:00|2287.76|2276.96|2294.92|2284.12|2295.67|2284.87|2287.71|2276.91|917
1759652700000|2025-10-05 08:25:00|2294.82|2284.02|2291.41|2280.61|2298.89|2288.09|2291.16|2280.36|622
1759653000000|2025-10-05 08:30:00|2291.03|2280.23|2285.93|2275.13|2291.09|2280.29|2283.66|2272.86|727
1759653300000|2025-10-05 08:35:00|2285.95|2275.15|2294.66|2283.86|2295.13|2284.33|2285.65|2274.85|821
1759653600000|2025-10-05 08:40:00|2294.68|2283.88|2291.86|2281.06|2295.27|2284.47|2289.7|2278.9|588
1759653900000|2025-10-05 08:45:00|2291.84|2281.04|2289.37|2278.57|2291.94|2281.14|2288.07|2277.27|589
1759654200000|2025-10-05 08:50:00|2289.49|2278.69|2286.9|2276.1|2289.79|2278.99|2285.54|2274.74|520
1759654500000|2025-10-05 08:55:00|2286.87|2276.07|2287.11|2276.31|2289.14|2278.34|2286.33|2275.53|480
1759654800000|2025-10-05 09:00:00|2287.14|2276.34|2286.91|2276.11|2288.11|2277.31|2284.37|2273.57|708
1759655100000|2025-10-05 09:05:00|2286.92|2276.12|2286.68|2275.88|2288.37|2277.57|2284.38|2273.58|611
1759655400000|2025-10-05 09:10:00|2286.54|2275.74|2287.21|2276.41|2290.28|2279.48|2285.19|2274.39|486
1759655700000|2025-10-05 09:15:00|2287.24|2276.44|2290.16|2279.36|2291.97|2281.17|2286.87|2276.07|574
1759656000000|2025-10-05 09:20:00|2290.17|2279.37|2294|2283.2|2294|2283.2|2285.32|2274.52|662
1759656300000|2025-10-05 09:25:00|2293.97|2283.17|2289.44|2278.64|2295.18|2284.38|2285.18|2274.38|677
1759656600000|2025-10-05 09:30:00|2289.51|2278.71|2286.31|2275.51|2289.51|2278.71|2275.03|2264.23|1040
1759656900000|2025-10-05 09:35:00|2286.33|2275.53|2280.88|2270.08|2292.04|2281.24|2277.92|2267.12|905
1759657200000|2025-10-05 09:40:00|2281.4|2270.6|2279.13|2268.33|2285.88|2275.08|2276.13|2265.33|980
1759657500000|2025-10-05 09:45:00|2279.12|2268.32|2284.26|2273.46|2284.33|2273.53|2270.95|2260.15|989
1759657800000|2025-10-05 09:50:00|2284.3|2273.5|2280.45|2269.65|2287.18|2276.38|2278.01|2267.21|845
1759658100000|2025-10-05 09:55:00|2280.43|2269.63|2272.1|2261.3|2282.5|2271.7|2270.2|2259.4|762
1759658400000|2025-10-05 10:00:00|2272.09|2261.29|2258.76|2247.96|2272.85|2262.05|2256.48|2245.68|950
1759658700000|2025-10-05 10:05:00|2258.95|2248.15|2259.63|2248.83|2264.54|2253.74|2257.48|2246.68|1047
1759659000000|2025-10-05 10:10:00|2259.6|2248.8|2266.96|2256.16|2267.26|2256.46|2255.94|2245.14|1012
1759659300000|2025-10-05 10:15:00|2266.94|2256.14|2277.1|2266.3|2277.68|2266.88|2265.86|2255.06|849
1759659600000|2025-10-05 10:20:00|2277.11|2266.31|2279.21|2268.41|2281.91|2271.11|2275.71|2264.91|795
1759659900000|2025-10-05 10:25:00|2279.19|2268.39|2270.18|2259.38|2279.19|2268.39|2269.09|2258.29|743
1759660200000|2025-10-05 10:30:00|2270.21|2259.41|2262.09|2251.29|2270.55|2259.75|2261.79|2250.99|762
1759660500000|2025-10-05 10:35:00|2262.05|2251.25|2264.18|2253.38|2266.16|2255.36|2260.39|2249.59|682
1759660800000|2025-10-05 10:40:00|2264.1|2253.3|2267.14|2256.34|2267.37|2256.57|2263.22|2252.42|546
1759661100000|2025-10-05 10:45:00|2267.15|2256.35|2274.87|2264.07|2276.54|2265.74|2267.15|2256.35|615
1759661400000|2025-10-05 10:50:00|2274.86|2264.06|2270.52|2259.72|2275.02|2264.22|2268.98|2258.18|670
1759661700000|2025-10-05 10:55:00|2270.56|2259.76|2267.82|2257.02|2272.93|2262.13|2267.79|2256.99|604
1759662000000|2025-10-05 11:00:00|2267.79|2256.99|2268.25|2257.45|2270.89|2260.09|2266.81|2256.01|741
1759662300000|2025-10-05 11:05:00|2268.23|2257.43|2257.15|2246.35|2268.26|2257.46|2256.9|2246.1|671
1759662600000|2025-10-05 11:10:00|2257.16|2246.36|2256.33|2245.53|2259.36|2248.56|2255.01|2244.21|615
1759662900000|2025-10-05 11:15:00|2256.32|2245.52|2259.86|2249.06|2260.61|2249.81|2255.18|2244.38|650
1759663200000|2025-10-05 11:20:00|2259.8|2249|2264.88|2254.08|2265.39|2254.59|2256.34|2245.54|722
1759663500000|2025-10-05 11:25:00|2264.81|2254.01|2265.95|2255.15|2268.49|2257.69|2264.81|2254.01|661
1759663800000|2025-10-05 11:30:00|2265.89|2255.09|2262.87|2252.07|2266.13|2255.33|2261.83|2251.03|562
1759664100000|2025-10-05 11:35:00|2263.11|2252.31|2261.91|2251.11|2264.83|2254.03|2261.05|2250.25|593
1759664400000|2025-10-05 11:40:00|2261.95|2251.15|2271.25|2260.45|2271.29|2260.49|2261.93|2251.13|559
1759664700000|2025-10-05 11:45:00|2271.24|2260.44|2276.96|2266.16|2277.01|2266.21|2271.06|2260.26|614
1759665000000|2025-10-05 11:50:00|2276.84|2266.04|2280.55|2269.75|2282.44|2271.64|2276.82|2266.02|592
1759665300000|2025-10-05 11:55:00|2280.53|2269.73|2280.78|2269.98|2281.1|2270.3|2277.93|2267.13|780
1759665600000|2025-10-05 12:00:00|2280.94|2270.14|2276.4|2265.6|2281.06|2270.26|2275.91|2265.11|720
1759665900000|2025-10-05 12:05:00|2276.38|2265.58|2270.62|2259.82|2277.05|2266.25|2268.71|2257.91|637
1759666200000|2025-10-05 12:10:00|2270.51|2259.71|2274.06|2263.26|2274.1|2263.3|2265.02|2254.22|539
1759666500000|2025-10-05 12:15:00|2274.13|2263.33|2279.82|2269.02|2280.58|2269.78|2272.39|2261.59|592
1759666800000|2025-10-05 12:20:00|2279.91|2269.11|2274.97|2264.17|2282.01|2271.21|2274.84|2264.04|725
1759667100000|2025-10-05 12:25:00|2274.95|2264.15|2267.82|2257.02|2274.95|2264.15|2266.42|2255.62|658
1759667400000|2025-10-05 12:30:00|2267.79|2256.99|2271.16|2260.36|2272.93|2262.13|2266.45|2255.65|647
1759667700000|2025-10-05 12:35:00|2271.21|2260.41|2265.07|2254.27|2271.89|2261.09|2263.39|2252.59|567
1759668000000|2025-10-05 12:40:00|2265|2254.2|2259.01|2248.21|2265.33|2254.53|2258.38|2247.58|652
1759668300000|2025-10-05 12:45:00|2259.02|2248.22|2264.66|2253.86|2265.19|2254.39|2259.01|2248.21|605
1759668600000|2025-10-05 12:50:00|2264.68|2253.88|2259.23|2248.43|2266.94|2256.14|2259.03|2248.23|532
1759668900000|2025-10-05 12:55:00|2259.11|2248.31|2258.8|2248|2259.11|2248.31|2256.88|2246.08|880
1759669200000|2025-10-05 13:00:00|2258.77|2247.97|2260.14|2249.34|2263.13|2252.33|2257.74|2246.94|554
1759669500000|2025-10-05 13:05:00|2260.18|2249.38|2259|2248.2|2261.87|2251.07|2257.99|2247.19|534
1759669800000|2025-10-05 13:10:00|2259.01|2248.21|2258.04|2247.24|2259.88|2249.08|2256.51|2245.71|555
1759670100000|2025-10-05 13:15:00|2257.95|2247.15|2259.05|2248.25|2259.05|2248.25|2255.18|2244.38|576
1759670400000|2025-10-05 13:20:00|2259.07|2248.27|2257.6|2246.8|2260.65|2249.85|2253.09|2242.29|587
1759670700000|2025-10-05 13:25:00|2257.76|2246.96|2258.93|2248.13|2258.94|2248.14|2255.72|2244.92|519
1759671000000|2025-10-05 13:30:00|2258.89|2248.09|2256.99|2246.19|2259.1|2248.3|2253.77|2242.97|543
1759671300000|2025-10-05 13:35:00|2256.94|2246.14|2261.76|2250.96|2261.78|2250.98|2256.1|2245.3|534
1759671600000|2025-10-05 13:40:00|2261.72|2250.92|2258.78|2247.98|2263.17|2252.37|2257.95|2247.15|657
1759671900000|2025-10-05 13:45:00|2258.64|2247.84|2262.42|2251.62|2263.17|2252.37|2256.92|2246.12|451
1759672200000|2025-10-05 13:50:00|2262.38|2251.58|2255.79|2244.99|2262.39|2251.59|2254.15|2243.35|570
1759672500000|2025-10-05 13:55:00|2255.81|2245.01|2256.19|2245.39|2258.14|2247.34|2254.97|2244.17|615
1759672800000|2025-10-05 14:00:00|2256.25|2245.45|2260.16|2249.36|2260.94|2250.14|2255.41|2244.61|660
1759673100000|2025-10-05 14:05:00|2260.4|2249.6|2264.75|2253.95|2266.14|2255.34|2259.95|2249.15|553
1759673400000|2025-10-05 14:10:00|2264.81|2254.01|2266.06|2255.26|2268.28|2257.48|2264.07|2253.27|532
1759673700000|2025-10-05 14:15:00|2266.08|2255.28|2266.12|2255.32|2267.76|2256.96|2263.94|2253.14|467
1759674000000|2025-10-05 14:20:00|2266.08|2255.28|2264.93|2254.13|2266.6|2255.8|2261.37|2250.57|436
1759674300000|2025-10-05 14:25:00|2264.89|2254.09|2265.81|2255.01|2267.52|2256.72|2264.01|2253.21|422
1759674600000|2025-10-05 14:30:00|2265.8|2255|2257.02|2246.22|2266.44|2255.64|2257.02|2246.22|549
1759674900000|2025-10-05 14:35:00|2257.06|2246.26|2256.64|2245.84|2260.16|2249.36|2254.19|2243.39|719
1759675200000|2025-10-05 14:40:00|2256.73|2245.93|2255|2244.2|2256.87|2246.07|2250.74|2239.94|698
1759675500000|2025-10-05 14:45:00|2254.94|2244.14|2252.99|2242.19|2256.84|2246.04|2247.96|2237.16|863
1759675800000|2025-10-05 14:50:00|2253.01|2242.21|2253.42|2242.62|2254.14|2243.34|2250.08|2239.28|688
1759676100000|2025-10-05 14:55:00|2253.34|2242.54|2253.57|2242.77|2254.69|2243.89|2252.41|2241.61|665
1759676400000|2025-10-05 15:00:00|2253.35|2242.55|2250.78|2239.98|2253.85|2243.05|2248.74|2237.94|581
1759676700000|2025-10-05 15:05:00|2250.72|2239.92|2249.1|2238.3|2252.19|2241.39|2248.44|2237.64|550
1759677000000|2025-10-05 15:10:00|2249.16|2238.36|2254.32|2243.52|2254.32|2243.52|2249.03|2238.23|500
1759677300000|2025-10-05 15:15:00|2254.4|2243.6|2258.81|2248.01|2259.32|2248.52|2254.19|2243.39|508
1759677600000|2025-10-05 15:20:00|2258.82|2248.02|2257.14|2246.34|2258.82|2248.02|2256.13|2245.33|433
1759677900000|2025-10-05 15:25:00|2257.12|2246.32|2253.82|2243.02|2257.63|2246.83|2253.15|2242.35|360
1759678200000|2025-10-05 15:30:00|2253.81|2243.01|2248.17|2237.37|2253.81|2243.01|2248.03|2237.23|408
1759678500000|2025-10-05 15:35:00|2248.16|2237.36|2247.41|2236.61|2249.01|2238.21|2246.99|2236.19|380
1759678800000|2025-10-05 15:40:00|2247.43|2236.63|2246.4|2235.6|2248.03|2237.23|2245.92|2235.12|332
1759679100000|2025-10-05 15:45:00|2246.38|2235.58|2249.85|2239.05|2250.96|2240.16|2246.11|2235.31|461
1759679400000|2025-10-05 15:50:00|2249.87|2239.07|2251.29|2240.49|2252.94|2242.14|2249.34|2238.54|391
1759679700000|2025-10-05 15:55:00|2251.26|2240.46|2252.31|2241.51|2253.23|2242.43|2250.17|2239.37|582
1759680000000|2025-10-05 16:00:00|2252.35|2241.55|2250.11|2239.31|2254.27|2243.47|2249.45|2238.65|467
1759680300000|2025-10-05 16:05:00|2250.14|2239.34|2256.47|2245.67|2256.47|2245.67|2249.35|2238.55|555
1759680600000|2025-10-05 16:10:00|2256.44|2245.64|2258.15|2247.35|2258.17|2247.37|2255.29|2244.49|499
1759680900000|2025-10-05 16:15:00|2258.02|2247.22|2255.49|2244.69|2259.63|2248.83|2254.47|2243.67|473
1759681200000|2025-10-05 16:20:00|2255.35|2244.55|2259.24|2248.44|2262.02|2251.22|2255.09|2244.29|483
1759681500000|2025-10-05 16:25:00|2259.31|2248.51|2258.16|2247.36|2261.05|2250.25|2256.37|2245.57|472
1759681800000|2025-10-05 16:30:00|2258.13|2247.33|2256.13|2245.33|2259.89|2249.09|2255.35|2244.55|489
1759682100000|2025-10-05 16:35:00|2256.14|2245.34|2260.04|2249.24|2260.89|2250.09|2255.65|2244.85|484
1759682400000|2025-10-05 16:40:00|2260.05|2249.25|2255.87|2245.07|2262.05|2251.25|2255.2|2244.4|494
1759682700000|2025-10-05 16:45:00|2256.03|2245.23|2247.17|2236.37|2257.9|2247.1|2246.22|2235.42|742
1759683000000|2025-10-05 16:50:00|2247.19|2236.39|2255.91|2245.11|2257.56|2246.76|2243.07|2232.27|923
1759683300000|2025-10-05 16:55:00|2255.71|2244.91|2263.21|2252.41|2264.2|2253.4|2255.71|2244.91|840
1759683600000|2025-10-05 17:00:00|2263.26|2252.46|2265.14|2254.34|2267.12|2256.32|2263.16|2252.36|756
1759683900000|2025-10-05 17:05:00|2265.18|2254.38|2262.4|2251.6|2268.97|2258.17|2261.99|2251.19|584
1759684200000|2025-10-05 17:10:00|2262.29|2251.49|2260.13|2249.33|2262.29|2251.49|2258.32|2247.52|519
1759684500000|2025-10-05 17:15:00|2260.19|2249.39|2261.14|2250.34|2266.26|2255.46|2260.16|2249.36|517
1759684800000|2025-10-05 17:20:00|2261.17|2250.37|2260|2249.2|2263.48|2252.68|2259.99|2249.19|399
1759685100000|2025-10-05 17:25:00|2259.99|2249.19|2258.37|2247.57|2260.09|2249.29|2258.24|2247.44|392
1759685400000|2025-10-05 17:30:00|2258.31|2247.51|2249.73|2238.93|2258.43|2247.63|2248.42|2237.62|481
1759685700000|2025-10-05 17:35:00|2249.82|2239.02|2248.44|2237.64|2249.82|2239.02|2246.99|2236.19|612
1759686000000|2025-10-05 17:40:00|2248.47|2237.67|2244.5|2233.7|2248.47|2237.67|2242.87|2232.07|529
1759686300000|2025-10-05 17:45:00|2244.51|2233.71|2236.42|2225.62|2245.09|2234.29|2232.52|2221.72|644
1759686600000|2025-10-05 17:50:00|2236.39|2225.59|2229.29|2218.49|2236.42|2225.62|2227.62|2216.82|623
1759686900000|2025-10-05 17:55:00|2229.31|2218.51|2231.53|2220.73|2232.14|2221.34|2229.31|2218.51|730
1759687200000|2025-10-05 18:00:00|2231.51|2220.71|2233.18|2222.38|2234.82|2224.02|2230.95|2220.15|706
1759687500000|2025-10-05 18:05:00|2233.17|2222.37|2226.56|2215.76|2233.17|2222.37|2226.27|2215.47|765
1759687800000|2025-10-05 18:10:00|2226.59|2215.79|2229|2218.2|2230.28|2219.48|2223.59|2212.79|759
1759688100000|2025-10-05 18:15:00|2229.02|2218.22|2230.41|2219.61|2230.51|2219.71|2225.78|2214.98|630
1759688400000|2025-10-05 18:20:00|2230.38|2219.58|2226.5|2215.7|2230.56|2219.76|2226.22|2215.42|643
1759688700000|2025-10-05 18:25:00|2226.46|2215.66|2231.08|2220.28|2231.92|2221.12|2226.17|2215.37|525
1759689000000|2025-10-05 18:30:00|2231.16|2220.36|2235.54|2224.74|2235.7|2224.9|2230.4|2219.6|538
1759689300000|2025-10-05 18:35:00|2235.62|2224.82|2237.47|2226.67|2237.99|2227.19|2235.1|2224.3|496
1759689600000|2025-10-05 18:40:00|2237.35|2226.55|2236.42|2225.62|2237.4|2226.6|2235.36|2224.56|458
1759689900000|2025-10-05 18:45:00|2236.45|2225.65|2237.16|2226.36|2237.75|2226.95|2235.51|2224.71|358
1759690200000|2025-10-05 18:50:00|2237.17|2226.37|2236.42|2225.62|2241.16|2230.36|2235.42|2224.62|395
1759690500000|2025-10-05 18:55:00|2236.4|2225.6|2233.36|2222.56|2236.4|2225.6|2233.24|2222.44|596
1759690800000|2025-10-05 19:00:00|2233.42|2222.62|2229.33|2218.53|2233.66|2222.86|2228.41|2217.61|536
1759691100000|2025-10-05 19:05:00|2229.24|2218.44|2224.3|2213.5|2230.22|2219.42|2221.39|2210.59|598
1759691400000|2025-10-05 19:10:00|2224.33|2213.53|2221.01|2210.21|2224.33|2213.53|2216.59|2205.79|798
1759691700000|2025-10-05 19:15:00|2221.24|2210.44|2221.59|2210.79|2222.05|2211.25|2217.77|2206.97|664
1759692000000|2025-10-05 19:20:00|2221.77|2210.97|2229.31|2218.51|2229.38|2218.58|2221.23|2210.43|597
1759692300000|2025-10-05 19:25:00|2229.32|2218.52|2225.44|2214.64|2229.32|2218.52|2224.62|2213.82|593
1759692600000|2025-10-05 19:30:00|2225.43|2214.63|2224.18|2213.38|2225.85|2215.05|2221.57|2210.77|471
1759692900000|2025-10-05 19:35:00|2224.11|2213.31|2223.32|2203.52|2228.02|2213.45|2223.32|2203.52|597
1759693200000|2025-10-05 19:40:00|2223.28|2203.48|2223.73|2203.93|2227.46|2207.66|2222.94|2203.14|548
1759693500000|2025-10-05 19:45:00|2223.81|2204.01|2210.82|2191.02|2226.04|2206.24|2201|2181.2|833
1759693800000|2025-10-05 19:50:00|2210.8|2191|2208.76|2188.96|2211.58|2191.78|2204.83|2185.03|798
1759694100000|2025-10-05 19:55:00|2208.68|2188.88|2204.73|2184.93|2209.15|2189.35|2202.45|2182.65|904
1759694400000|2025-10-05 20:00:00|2204.67|2184.87|2207.22|2187.42|2208.03|2188.23|2198.89|2179.09|765
1759694700000|2025-10-05 20:05:00|2207.25|2187.45|2209.99|2190.19|2210.06|2190.26|2201.81|2182.01|758
1759695000000|2025-10-05 20:10:00|2209.87|2190.07|2209.58|2189.78|2213.08|2193.28|2208.99|2189.19|555
1759695300000|2025-10-05 20:15:00|2209.93|2190.13|2207.03|2187.23|2212.04|2192.24|2203.73|2183.93|721
1759695600000|2025-10-05 20:20:00|2206.95|2187.15|2205.06|2185.26|2210.25|2190.45|2204.72|2184.92|575
1759695900000|2025-10-05 20:25:00|2205.01|2185.21|2206.86|2187.06|2206.95|2187.15|2204.05|2184.25|477
1759696200000|2025-10-05 20:30:00|2206.93|2187.13|2210.92|2191.12|2211.15|2191.35|2206.93|2187.13|604
1759696500000|2025-10-05 20:35:00|2210.89|2191.09|2218.03|2198.23|2218.25|2198.45|2209.8|2190|750
1759696800000|2025-10-05 20:40:00|2217.96|2198.16|2216.06|2196.26|2219.07|2199.27|2214.26|2194.46|673
1759697100000|2025-10-05 20:45:00|2216.21|2196.41|2216.98|2197.18|2219.02|2199.22|2215.83|2196.03|527
1759697400000|2025-10-05 20:50:00|2216.97|2197.17|2218.16|2198.36|2219.4|2199.6|2214.81|2195.01|545
1759697700000|2025-10-05 20:55:00|2218.1|2198.3|2212.36|2192.56|2218.87|2199.07|2212.03|2192.23|853
1759698000000|2025-10-05 21:00:00|2212.29|2192.49|2207.28|2196.48|2214.96|2199.84|2207.24|2192.18|587
1759698300000|2025-10-05 21:05:00|2207.33|2196.53|2207.14|2196.34|2207.51|2196.71|2204.19|2193.39|584
1759698600000|2025-10-05 21:10:00|2207.12|2196.32|2210.71|2199.91|2211.42|2200.62|2206.15|2195.35|453
1759698900000|2025-10-05 21:15:00|2210.69|2199.89|2209.75|2198.95|2210.75|2199.95|2206.67|2195.87|617
1759699200000|2025-10-05 21:20:00|2209.72|2198.92|2212.36|2201.56|2213.51|2202.71|2209.63|2198.83|607
1759699500000|2025-10-05 21:25:00|2212.42|2201.62|2212.33|2201.53|2213.54|2202.74|2210.45|2199.65|546
1759699800000|2025-10-05 21:30:00|2212.38|2201.58|2211.33|2200.53|2212.55|2201.75|2210.2|2199.4|568
1759700100000|2025-10-05 21:35:00|2211.26|2200.46|2210.59|2199.79|2211.56|2200.76|2209.08|2198.28|541
1759700400000|2025-10-05 21:40:00|2210.62|2199.82|2213.36|2202.56|2213.73|2202.93|2210.35|2199.55|612
1759700700000|2025-10-05 21:45:00|2213.34|2202.54|2211.65|2200.85|2213.34|2202.54|2210.57|2199.77|546
1759701000000|2025-10-05 21:50:00|2211.64|2200.84|2210.65|2199.85|2212.11|2201.31|2209.44|2198.64|434
1759701300000|2025-10-05 21:55:00|2210.67|2199.87|2212.46|2201.66|2214.48|2203.68|2209.48|2198.68|858
1759701600000|2025-10-05 22:00:00|2212.62|2201.82|2215.38|2204.58|2220.58|2209.78|2212.62|2201.82|653
1759701900000|2025-10-05 22:05:00|2215.48|2204.68|2207.22|2196.42|2216.38|2205.58|2207.21|2196.41|800
1759702200000|2025-10-05 22:10:00|2207.21|2196.41|2201.1|2190.3|2207.21|2196.41|2199.53|2188.73|631
1759702500000|2025-10-05 22:15:00|2201.14|2190.34|2201.72|2190.92|2205.14|2194.34|2200.22|2189.42|637
1759702800000|2025-10-05 22:20:00|2201.68|2190.88|2208.2|2197.4|2208.44|2197.64|2201.55|2190.75|611
1759703100000|2025-10-05 22:25:00|2208.21|2197.41|2204.19|2193.39|2209.63|2198.83|2204.19|2193.39|462
1759703400000|2025-10-05 22:30:00|2204.25|2193.45|2206.67|2195.87|2207.5|2196.7|2203.5|2192.7|568
1759703700000|2025-10-05 22:35:00|2206.57|2195.77|2205.06|2194.26|2206.57|2195.77|2204.63|2193.83|407
1759704000000|2025-10-05 22:40:00|2205.19|2194.39|2207.34|2196.54|2207.68|2196.88|2204.4|2193.6|462
1759704300000|2025-10-05 22:45:00|2207.3|2196.5|2208.3|2197.5|2210.12|2199.32|2206.34|2195.54|491
1759704600000|2025-10-05 22:50:00|2208.29|2197.49|2209.32|2198.52|2209.71|2198.91|2207.36|2196.56|598
1759704900000|2025-10-05 22:55:00|2209.4|2198.6|2212.01|2201.21|2212.84|2202.04|2209.25|2198.45|729
1759705200000|2025-10-05 23:00:00|2212|2201.2|2212.36|2201.56|2214.78|2203.98|2210.15|2199.35|611
1759705500000|2025-10-05 23:05:00|2212.27|2201.47|2214.78|2203.98|2215.56|2204.76|2212.23|2201.43|562
1759705800000|2025-10-05 23:10:00|2214.85|2204.05|2212.1|2201.3|2215.39|2204.59|2210.01|2199.21|510
1759706100000|2025-10-05 23:15:00|2212.13|2201.33|2212.46|2201.66|2214.37|2203.57|2211.95|2201.15|554
1759706400000|2025-10-05 23:20:00|2212.43|2201.63|2210.89|2200.09|2213.2|2202.4|2210.15|2199.35|368
1759706700000|2025-10-05 23:25:00|2210.9|2200.1|2210.54|2199.74|2210.9|2200.1|2208.49|2197.69|589
1759707000000|2025-10-05 23:30:00|2210.61|2199.81|2213.05|2202.25|2214.75|2203.95|2210.61|2199.81|425
1759707300000|2025-10-05 23:35:00|2213.08|2202.28|2213.68|2202.88|2214.98|2204.18|2212.28|2201.48|340
1759707600000|2025-10-05 23:40:00|2213.69|2202.89|2210.29|2199.49|2214.14|2203.34|2210.29|2199.49|399
1759707900000|2025-10-05 23:45:00|2210.01|2199.21|2209|2198.2|2210.52|2199.72|2208.16|2197.36|500
1759708200000|2025-10-05 23:50:00|2209.1|2198.3|2205.3|2194.5|2209.1|2198.3|2205.02|2194.22|320
1759708500000|2025-10-05 23:55:00|2205.23|2194.43|2205.27|2194.47|2206.06|2195.26|2204.45|2193.65|862
1759708800000|2025-10-06 00:00:00|2205.25|2194.45|2203.6|2192.8|2205.95|2195.15|2201.11|2190.31|557
1759709100000|2025-10-06 00:05:00|2203.64|2192.84|2199.38|2188.58|2203.64|2192.84|2198.75|2187.95|595
1759709400000|2025-10-06 00:10:00|2199.35|2188.55|2204.65|2193.85|2205.55|2194.75|2195.42|2184.62|764
1759709700000|2025-10-06 00:15:00|2204.6|2193.8|2224.2|2213.4|2226.51|2215.71|2204.54|2193.74|1055
1759710000000|2025-10-06 00:20:00|2224.33|2213.53|2211.84|2201.04|2225.97|2215.17|2209.97|2199.17|961
1759710300000|2025-10-06 00:25:00|2211.85|2201.05|2205.01|2194.21|2211.85|2201.05|2200.7|2189.9|907
1759710600000|2025-10-06 00:30:00|2204.91|2194.11|2209.5|2198.7|2211.77|2200.97|2203.15|2192.35|922
1759710900000|2025-10-06 00:35:00|2209.65|2198.85|2200.88|2190.08|2209.73|2198.93|2198.6|2187.8|923
1759711200000|2025-10-06 00:40:00|2200.73|2189.93|2197.01|2186.21|2203.75|2192.95|2193.96|2183.16|747
1759711500000|2025-10-06 00:45:00|2197.04|2186.24|2185.54|2174.74|2199.17|2188.37|2178.58|2167.78|768
1759711800000|2025-10-06 00:50:00|2185.72|2174.92|2164.81|2154.01|2185.72|2174.92|2158.33|2147.53|881
1759712100000|2025-10-06 00:55:00|2164.93|2154.13|2164.23|2153.43|2166.22|2155.42|2162.27|2151.47|671
1759712400000|2025-10-06 01:00:00|2164.13|2153.33|2166.97|2156.17|2167.23|2156.43|2157.58|2146.78|665
1759712700000|2025-10-06 01:05:00|2167.11|2156.31|2175.9|2165.1|2177.65|2166.85|2166.45|2155.65|710
1759713000000|2025-10-06 01:10:00|2175.44|2164.64|2175.39|2164.59|2179.03|2168.23|2173.78|2162.98|627
1759713300000|2025-10-06 01:15:00|2175.43|2164.63|2179.65|2168.85|2180.08|2169.28|2169.7|2158.9|617
1759713600000|2025-10-06 01:20:00|2179.24|2168.44|2192.2|2181.4|2192.65|2181.85|2179.24|2168.44|705
1759713900000|2025-10-06 01:25:00|2192.4|2181.6|2191.62|2180.82|2194.6|2183.8|2190.16|2179.36|660
1759714200000|2025-10-06 01:30:00|2191.55|2180.75|2200.3|2189.5|2201.68|2190.88|2191.48|2180.68|773
1759714500000|2025-10-06 01:35:00|2200.24|2189.44|2200.3|2189.5|2205.3|2194.5|2195.3|2184.5|793
1759714800000|2025-10-06 01:40:00|2200.36|2189.56|2195.38|2184.58|2202.59|2191.79|2193|2182.2|756
1759715100000|2025-10-06 01:45:00|2195.46|2184.66|2193.63|2182.83|2196.31|2185.51|2190.53|2179.73|787
1759715400000|2025-10-06 01:50:00|2193.66|2182.86|2192.81|2182.01|2196.72|2185.92|2191.58|2180.78|827
1759715700000|2025-10-06 01:55:00|2192.78|2181.98|2192.41|2181.61|2193.6|2182.8|2188.94|2178.14|643
1759716000000|2025-10-06 02:00:00|2192.58|2181.78|2188.39|2177.59|2195.43|2184.63|2187.56|2176.76|822
1759716300000|2025-10-06 02:05:00|2188.47|2177.67|2187.63|2176.83|2192.91|2182.11|2187.1|2176.3|783
1759716600000|2025-10-06 02:10:00|2187.55|2176.75|2189.68|2178.88|2194.19|2183.39|2187.26|2176.46|737
1759716900000|2025-10-06 02:15:00|2189.48|2178.68|2185.33|2174.53|2192.72|2181.92|2185.32|2174.52|666
1759717200000|2025-10-06 02:20:00|2185.56|2174.76|2185.4|2174.6|2190.75|2179.95|2184.52|2173.72|694
1759717500000|2025-10-06 02:25:00|2185.43|2174.63|2184.46|2173.66|2187.5|2176.7|2184.3|2173.5|628
1759717800000|2025-10-06 02:30:00|2184.56|2173.76|2180.75|2169.95|2186.83|2176.03|2177.55|2166.75|673
1759718100000|2025-10-06 02:35:00|2180.45|2169.65|2180.7|2169.9|2180.75|2169.95|2175.84|2165.04|675
1759718400000|2025-10-06 02:40:00|2181.2|2170.4|2188.43|2177.63|2189.44|2178.64|2180.97|2170.17|718
1759718700000|2025-10-06 02:45:00|2188.63|2177.83|2203.71|2192.91|2207.46|2196.66|2188.63|2177.83|796
1759719000000|2025-10-06 02:50:00|2203.38|2192.58|2196.19|2185.39|2206.08|2195.28|2195.98|2185.18|753
1759719300000|2025-10-06 02:55:00|2196.24|2185.44|2194.7|2183.9|2197.16|2186.36|2192.06|2181.26|542
1759719600000|2025-10-06 03:00:00|2194.55|2183.75|2193.75|2182.95|2196.41|2185.61|2191.98|2181.18|714
1759719900000|2025-10-06 03:05:00|2193.71|2182.91|2192.18|2181.38|2195.48|2184.68|2191.48|2180.68|660
1759720200000|2025-10-06 03:10:00|2192.24|2181.44|2193.8|2183|2194.4|2183.6|2190.25|2179.45|526
1759720500000|2025-10-06 03:15:00|2193.81|2183.01|2190.96|2180.16|2193.81|2183.01|2189.4|2178.6|589
1759720800000|2025-10-06 03:20:00|2190.93|2180.13|2192.65|2181.85|2193.21|2182.41|2190.27|2179.47|507
1759721100000|2025-10-06 03:25:00|2192.6|2181.8|2196|2185.2|2198.17|2187.37|2192.34|2181.54|480
1759721400000|2025-10-06 03:30:00|2195.99|2185.19|2198.96|2188.16|2200.65|2189.85|2195.95|2185.15|563
1759721700000|2025-10-06 03:35:00|2199|2188.2|2199.23|2188.43|2202.51|2191.71|2198.05|2187.25|460
1759722000000|2025-10-06 03:40:00|2199.21|2188.41|2197.06|2186.26|2199.53|2188.73|2195.5|2184.7|483
1759722300000|2025-10-06 03:45:00|2197.03|2186.23|2194.59|2183.79|2197.28|2186.48|2193.46|2182.66|501
1759722600000|2025-10-06 03:50:00|2194.72|2183.92|2195.05|2184.25|2197.1|2186.3|2192.01|2181.21|530
1759722900000|2025-10-06 03:55:00|2194.97|2184.17|2195.01|2184.21|2196.44|2185.64|2193.1|2182.3|634
1759723200000|2025-10-06 04:00:00|2195.03|2184.23|2191.02|2180.22|2196.04|2185.24|2189.87|2179.07|559
1759723500000|2025-10-06 04:05:00|2191.06|2180.26|2190.18|2179.38|2192.32|2181.52|2187.99|2177.19|513
1759723800000|2025-10-06 04:10:00|2190.2|2179.4|2194.18|2183.38|2194.75|2183.95|2188.86|2178.06|524
1759724100000|2025-10-06 04:15:00|2194.21|2183.41|2196.07|2185.27|2197.22|2186.42|2194.07|2183.27|539
1759724400000|2025-10-06 04:20:00|2196.05|2185.25|2200.35|2189.55|2201.85|2191.05|2196.05|2185.25|508
1759724700000|2025-10-06 04:25:00|2200.05|2189.25|2204.36|2193.56|2204.41|2193.61|2200.05|2189.25|526
1759725000000|2025-10-06 04:30:00|2204.45|2193.65|2197.91|2187.11|2204.5|2193.7|2197.07|2186.27|697
1759725300000|2025-10-06 04:35:00|2197.96|2187.16|2194.07|2183.27|2198.13|2187.33|2193.26|2182.46|568
1759725600000|2025-10-06 04:40:00|2194.09|2183.29|2192.55|2181.75|2194.44|2183.64|2190.48|2179.68|520
1759725900000|2025-10-06 04:45:00|2192.5|2181.7|2192.82|2182.02|2192.97|2182.17|2189.3|2178.5|440
1759726200000|2025-10-06 04:50:00|2192.83|2182.03|2187.97|2177.17|2193.93|2183.13|2187.92|2177.12|511
1759726500000|2025-10-06 04:55:00|2188.1|2177.3|2186.81|2176.01|2188.1|2177.3|2184.75|2173.95|780
1759726800000|2025-10-06 05:00:00|2186.9|2176.1|2188.99|2178.19|2189.26|2178.46|2183.88|2173.08|885
1759727100000|2025-10-06 05:05:00|2188.91|2178.11|2187.38|2176.58|2189.26|2178.46|2185.25|2174.45|670
1759727400000|2025-10-06 05:10:00|2187.34|2176.54|2181.85|2171.05|2188.75|2177.95|2181.4|2170.6|521
1759727700000|2025-10-06 05:15:00|2181.88|2171.08|2182.99|2172.19|2186.6|2175.8|2180.35|2169.55|602
1759728000000|2025-10-06 05:20:00|2182.97|2172.17|2184.95|2174.15|2185.27|2174.47|2181.97|2171.17|653
1759728300000|2025-10-06 05:25:00|2184.83|2174.03|2190.42|2179.62|2191.02|2180.22|2184.24|2173.44|725
1759728600000|2025-10-06 05:30:00|2190.5|2179.7|2186.03|2175.23|2191.26|2180.46|2186.03|2175.23|748
1759728900000|2025-10-06 05:35:00|2186.02|2175.22|2184.13|2173.33|2186.32|2175.52|2180.86|2170.06|614
1759729200000|2025-10-06 05:40:00|2184.15|2173.35|2184.93|2174.13|2185.13|2174.33|2183.08|2172.28|497
1759729500000|2025-10-06 05:45:00|2184.86|2174.06|2191.96|2181.16|2192.24|2181.44|2184.86|2174.06|619
1759729800000|2025-10-06 05:50:00|2191.5|2180.7|2190.04|2179.24|2192.44|2181.64|2187.38|2176.58|532
1759730100000|2025-10-06 05:55:00|2190.18|2179.38|2192.9|2182.1|2193.06|2182.26|2190.11|2179.31|786
1759730400000|2025-10-06 06:00:00|2192.94|2182.14|2198.01|2187.21|2198.9|2188.1|2191.84|2181.04|552
1759730700000|2025-10-06 06:05:00|2198|2187.2|2199.96|2189.16|2201.39|2190.59|2195.53|2184.73|610
1759731000000|2025-10-06 06:10:00|2200.01|2189.21|2204.15|2193.35|2205.5|2194.7|2199.98|2189.18|649
1759731300000|2025-10-06 06:15:00|2204.18|2193.38|2199.01|2188.21|2206.19|2195.39|2197.02|2186.22|632
1759731600000|2025-10-06 06:20:00|2199.14|2188.34|2200.07|2189.27|2200.97|2190.17|2196.55|2185.75|640
1759731900000|2025-10-06 06:25:00|2200.08|2189.28|2207.25|2196.45|2207.88|2197.08|2200.08|2189.28|633
1759732200000|2025-10-06 06:30:00|2207.41|2196.61|2214.16|2203.36|2215.8|2205|2207.41|2196.61|684
1759732500000|2025-10-06 06:35:00|2214.15|2203.35|2218.41|2207.61|2221|2210.2|2213.98|2203.18|846
1759732800000|2025-10-06 06:40:00|2218.23|2207.43|2213.9|2203.1|2219.92|2209.12|2213.25|2202.45|732
1759733100000|2025-10-06 06:45:00|2213.94|2203.14|2208.84|2198.04|2214.39|2203.59|2207.2|2196.4|726
1759733400000|2025-10-06 06:50:00|2208.83|2198.03|2206.08|2195.28|2209.95|2199.15|2203.19|2192.39|544
1759733700000|2025-10-06 06:55:00|2206.15|2195.35|2209.31|2198.51|2210.1|2199.3|2204.95|2194.15|726
1759734000000|2025-10-06 07:00:00|2209.36|2198.56|2209.7|2198.9|2213.45|2202.65|2206.73|2195.93|652
1759734300000|2025-10-06 07:05:00|2209.77|2198.97|2210.04|2199.24|2210.91|2200.11|2204.99|2194.19|596
1759734600000|2025-10-06 07:10:00|2210.07|2199.27|2215.7|2204.9|2216.12|2205.32|2207.08|2196.28|625
1759734900000|2025-10-06 07:15:00|2215.65|2204.85|2212.13|2201.33|2216.52|2205.72|2211.93|2201.13|629
1759735200000|2025-10-06 07:20:00|2212.37|2201.57|2215.13|2204.33|2217.75|2206.95|2211.82|2201.02|576
1759735500000|2025-10-06 07:25:00|2215.12|2204.32|2215.06|2204.26|2215.21|2204.41|2212.93|2202.13|530
1759735800000|2025-10-06 07:30:00|2215.13|2204.33|2206.02|2195.22|2215.41|2204.61|2206.02|2195.22|650
1759736100000|2025-10-06 07:35:00|2206.17|2195.37|2200.9|2190.1|2207.16|2196.36|2200.9|2190.1|707
1759736400000|2025-10-06 07:40:00|2201.25|2190.45|2196.44|2185.64|2201.54|2190.74|2193.18|2182.38|784
1759736700000|2025-10-06 07:45:00|2196.32|2185.52|2195.24|2184.44|2196.97|2186.17|2191|2180.2|789
1759737000000|2025-10-06 07:50:00|2195.2|2184.4|2193.03|2182.23|2196.2|2185.4|2192.29|2181.49|711
1759737300000|2025-10-06 07:55:00|2193.04|2182.24|2198.27|2187.47|2198.27|2187.47|2193|2182.2|561
1759737600000|2025-10-06 08:00:00|2198.6|2187.8|2204.58|2193.78|2207.42|2196.62|2198.6|2187.8|726
1759737900000|2025-10-06 08:05:00|2204.6|2193.8|2204.26|2193.46|2207.3|2196.5|2203.19|2192.39|837
1759738200000|2025-10-06 08:10:00|2204.32|2193.52|2204|2193.2|2209.03|2198.23|2201.14|2190.34|643
1759738500000|2025-10-06 08:15:00|2204.02|2193.22|2199.56|2188.76|2204.18|2193.38|2199.1|2188.3|622
1759738800000|2025-10-06 08:20:00|2199.55|2188.75|2201.47|2190.67|2204.03|2193.23|2199.15|2188.35|729
1759739100000|2025-10-06 08:25:00|2201.53|2190.73|2204.92|2194.12|2205.28|2194.48|2200.67|2189.87|699
1759739400000|2025-10-06 08:30:00|2204.91|2194.11|2214.94|2204.14|2215.9|2205.1|2204.91|2194.11|767
1759739700000|2025-10-06 08:35:00|2214.92|2204.12|2212.51|2201.71|2215.9|2205.1|2212.18|2201.38|774
1759740000000|2025-10-06 08:40:00|2212.5|2201.7|2212.31|2201.51|2216.04|2205.24|2211.18|2200.38|644
1759740300000|2025-10-06 08:45:00|2212.45|2201.65|2212.79|2201.99|2215.25|2204.45|2210.98|2200.18|634
1759740600000|2025-10-06 08:50:00|2212.74|2201.94|2214.29|2203.49|2216.02|2205.22|2211.24|2200.44|539
1759740900000|2025-10-06 08:55:00|2214.34|2203.54|2220.65|2209.85|2221.6|2210.8|2214.34|2203.54|729
1759741200000|2025-10-06 09:00:00|2220.63|2209.83|2220.51|2209.71|2221.77|2210.97|2219.62|2208.82|528
1759741500000|2025-10-06 09:05:00|2220.59|2209.79|2227.43|2216.63|2228.6|2217.8|2220.59|2209.79|702
1759741800000|2025-10-06 09:10:00|2227.34|2216.54|2225.26|2214.46|2229.47|2218.67|2224.36|2213.56|700
1759742100000|2025-10-06 09:15:00|2225.05|2214.25|2226.18|2215.38|2228.46|2217.66|2221.6|2210.8|593
1759742400000|2025-10-06 09:20:00|2226.23|2215.43|2219.8|2209|2227.22|2216.42|2219.7|2208.9|541
1759742700000|2025-10-06 09:25:00|2219.73|2208.93|2221.15|2210.35|2222.68|2211.88|2218.11|2207.31|621
1759743000000|2025-10-06 09:30:00|2221.2|2210.4|2218.48|2207.68|2221.52|2210.72|2218.11|2207.31|666
1759743300000|2025-10-06 09:35:00|2218.33|2207.53|2218.25|2207.45|2221.18|2210.38|2217.2|2206.4|494
1759743600000|2025-10-06 09:40:00|2218.55|2207.75|2218.01|2207.21|2221.04|2210.24|2217.1|2206.3|433
1759743900000|2025-10-06 09:45:00|2218.04|2207.24|2219.15|2208.35|2221.16|2210.36|2217.18|2206.38|408
1759744200000|2025-10-06 09:50:00|2219.17|2208.37|2222.53|2211.73|2222.62|2211.82|2218.05|2207.25|471
1759744500000|2025-10-06 09:55:00|2222.03|2211.23|2219.03|2208.23|2223.14|2212.34|2217.93|2207.13|765
1759744800000|2025-10-06 10:00:00|2219.01|2208.21|2220.15|2209.35|2224.18|2213.38|2218.5|2207.7|890
1759745100000|2025-10-06 10:05:00|2220.31|2209.51|2215.12|2204.32|2220.31|2209.51|2214.96|2204.16|558
1759745400000|2025-10-06 10:10:00|2215.37|2204.57|2218.14|2207.34|2220.16|2209.36|2214.01|2203.21|627
1759745700000|2025-10-06 10:15:00|2218.13|2207.33|2216.15|2205.35|2219.15|2208.35|2213.98|2203.18|585
1759746000000|2025-10-06 10:20:00|2216.52|2205.72|2219.95|2209.15|2220.33|2209.53|2216|2205.2|554
1759746300000|2025-10-06 10:25:00|2219.98|2209.18|2218.97|2208.17|2220.93|2210.13|2218.05|2207.25|602
1759746600000|2025-10-06 10:30:00|2218.99|2208.19|2217.17|2206.37|2219.94|2209.14|2215.88|2205.08|668
1759746900000|2025-10-06 10:35:00|2216.99|2206.19|2212.2|2201.4|2217.58|2206.78|2211.9|2201.1|506
1759747200000|2025-10-06 10:40:00|2212.55|2201.75|2215|2204.2|2216.18|2205.38|2211.65|2200.85|438
1759747500000|2025-10-06 10:45:00|2215.03|2204.23|2217.23|2206.43|2217.93|2207.13|2214.84|2204.04|532
1759747800000|2025-10-06 10:50:00|2217.36|2206.56|2217.76|2206.96|2220.6|2209.8|2217.36|2206.56|607
1759748100000|2025-10-06 10:55:00|2217.96|2207.16|2214.42|2203.62|2217.96|2207.16|2213.06|2202.26|955
1759748400000|2025-10-06 11:00:00|2214.38|2203.58|2212.95|2202.15|2215.22|2204.42|2210.23|2199.43|751
1759748700000|2025-10-06 11:05:00|2212.96|2202.16|2212|2201.2|2216.81|2206.01|2212|2201.2|684
1759749000000|2025-10-06 11:10:00|2212.05|2201.25|2211.12|2200.32|2213.58|2202.78|2210.21|2199.41|722
1759749300000|2025-10-06 11:15:00|2211.09|2200.29|2214.07|2203.27|2215.07|2204.27|2210.3|2199.5|704
1759749600000|2025-10-06 11:20:00|2214.03|2203.23|2216.4|2205.6|2216.87|2206.07|2212.93|2202.13|571
1759749900000|2025-10-06 11:25:00|2216.11|2205.31|2225.83|2215.03|2227.04|2216.24|2215.95|2205.15|500
1759750200000|2025-10-06 11:30:00|2225.68|2214.88|2218.4|2207.6|2229.3|2218.5|2215.53|2204.73|864
1759750500000|2025-10-06 11:35:00|2218.16|2207.36|2219.04|2208.24|2220.62|2209.82|2214.9|2204.1|801
1759750800000|2025-10-06 11:40:00|2218.94|2208.14|2220.44|2209.64|2221.54|2210.74|2217.99|2207.19|672
1759751100000|2025-10-06 11:45:00|2220.39|2209.59|2216.9|2206.1|2223.32|2212.52|2216.09|2205.29|735
1759751400000|2025-10-06 11:50:00|2216.89|2206.09|2216.3|2205.5|2218.12|2207.32|2215.99|2205.19|449
1759751700000|2025-10-06 11:55:00|2216.23|2205.43|2217.21|2206.41|2218.69|2207.89|2216.15|2205.35|884
1759752000000|2025-10-06 12:00:00|2217.27|2206.47|2225.18|2214.38|2226.45|2215.65|2217.25|2206.45|584
1759752300000|2025-10-06 12:05:00|2225.2|2214.4|2225.25|2214.45|2227.98|2217.18|2224.17|2213.37|650
1759752600000|2025-10-06 12:10:00|2225.58|2214.78|2229.02|2218.22|2229.09|2218.29|2222.92|2212.12|583
1759752900000|2025-10-06 12:15:00|2229.04|2218.24|2233.02|2222.22|2235.36|2224.56|2228.53|2217.73|793
1759753200000|2025-10-06 12:20:00|2232.91|2222.11|2234.27|2223.47|2234.98|2224.18|2231.25|2220.45|619
1759753500000|2025-10-06 12:25:00|2234.24|2223.44|2232.15|2221.35|2237.12|2226.32|2232.09|2221.29|516
1759753800000|2025-10-06 12:30:00|2232.45|2221.65|2237.06|2226.26|2238.07|2227.27|2231|2220.2|550
1759754100000|2025-10-06 12:35:00|2237.08|2226.28|2232.8|2222|2237.19|2226.39|2231.96|2221.16|630
1759754400000|2025-10-06 12:40:00|2232.6|2221.8|2234.69|2223.89|2234.9|2224.1|2232.1|2221.3|527
1759754700000|2025-10-06 12:45:00|2234.7|2223.9|2239.48|2228.68|2239.93|2229.13|2234.69|2223.89|612
1759755000000|2025-10-06 12:50:00|2239.53|2228.73|2240.09|2229.29|2241.33|2230.53|2237.96|2227.16|618
1759755300000|2025-10-06 12:55:00|2240.15|2229.35|2238.21|2227.41|2241.54|2230.74|2236.52|2225.72|829
1759755600000|2025-10-06 13:00:00|2238.18|2227.38|2241.3|2230.5|2245.1|2234.3|2238.15|2227.35|669
1759755900000|2025-10-06 13:05:00|2241.28|2230.48|2244.75|2233.95|2247.16|2236.36|2241.25|2230.45|562
1759756200000|2025-10-06 13:10:00|2244.76|2233.96|2241.45|2230.65|2247.7|2236.9|2241.1|2230.3|576
1759756500000|2025-10-06 13:15:00|2241.41|2230.61|2245.5|2234.7|2245.5|2234.7|2236.89|2226.09|685
1759756800000|2025-10-06 13:20:00|2245.3|2234.5|2250.05|2239.25|2252.2|2241.4|2245.11|2234.31|579
1759757100000|2025-10-06 13:25:00|2250.07|2239.27|2249.68|2238.88|2253.38|2242.58|2247.9|2237.1|720
1759757400000|2025-10-06 13:30:00|2249.18|2238.38|2249.16|2238.36|2251.08|2240.28|2242.07|2231.27|980
1759757700000|2025-10-06 13:35:00|2248.99|2238.19|2257.72|2246.92|2263.4|2252.6|2245.15|2234.35|1084
1759758000000|2025-10-06 13:40:00|2257.83|2247.03|2248.91|2238.11|2263.45|2252.65|2243.77|2232.97|1074
1759758300000|2025-10-06 13:45:00|2248.85|2238.05|2254.17|2243.37|2256.34|2245.54|2243.26|2232.46|1030
1759758600000|2025-10-06 13:50:00|2254.1|2243.3|2261.45|2250.65|2265.05|2254.25|2249.66|2238.86|1015
1759758900000|2025-10-06 13:55:00|2261.6|2250.8|2269.04|2258.24|2270.07|2259.27|2261.45|2250.65|1010
1759759200000|2025-10-06 14:00:00|2269.13|2258.33|2271.4|2260.6|2274.62|2263.82|2267.56|2256.76|961
1759759500000|2025-10-06 14:05:00|2271.19|2260.39|2275.3|2264.5|2278.35|2267.55|2270.15|2259.35|949
1759759800000|2025-10-06 14:10:00|2275.86|2265.06|2274.05|2263.25|2276.92|2266.12|2270.1|2259.3|878
1759760100000|2025-10-06 14:15:00|2274.39|2263.59|2277.21|2266.41|2280.78|2269.98|2274.08|2263.28|847
1759760400000|2025-10-06 14:20:00|2277.31|2266.51|2266.02|2255.22|2278.31|2267.51|2264.93|2254.13|885
1759760700000|2025-10-06 14:25:00|2265.97|2255.17|2274.75|2263.95|2277.33|2266.53|2261.69|2250.89|885
1759761000000|2025-10-06 14:30:00|2274.66|2263.86|2285.15|2274.35|2288.06|2277.26|2274.66|2263.86|877
1759761300000|2025-10-06 14:35:00|2285.06|2274.26|2278.8|2268|2287.05|2276.25|2277.5|2266.7|970
1759761600000|2025-10-06 14:40:00|2278.68|2267.88|2277.19|2266.39|2278.8|2268|2271.6|2260.8|912
1759761900000|2025-10-06 14:45:00|2277.29|2266.49|2279.2|2268.4|2281.29|2270.49|2277.15|2266.35|753
1759762200000|2025-10-06 14:50:00|2279.17|2268.37|2268.2|2257.4|2279.17|2268.37|2267.4|2256.6|842
1759762500000|2025-10-06 14:55:00|2268.14|2257.34|2261.1|2250.3|2268.14|2257.34|2257.99|2247.19|815
1759762800000|2025-10-06 15:00:00|2261.05|2250.25|2271.1|2260.3|2271.79|2260.99|2260.84|2250.04|815
1759763100000|2025-10-06 15:05:00|2271.15|2260.35|2271.24|2260.44|2274.75|2263.95|2268.63|2257.83|830
1759763400000|2025-10-06 15:10:00|2271.29|2260.49|2272.71|2261.91|2274.23|2263.43|2269.9|2259.1|801
1759763700000|2025-10-06 15:15:00|2272.7|2261.9|2279.66|2268.86|2280.39|2269.59|2272.7|2261.9|918
1759764000000|2025-10-06 15:20:00|2279.68|2268.88|2295.2|2284.4|2297.24|2286.44|2279.45|2268.65|875
1759764300000|2025-10-06 15:25:00|2295.18|2284.38|2301.19|2290.39|2302.32|2291.52|2294.93|2284.13|833
1759764600000|2025-10-06 15:30:00|2301.23|2290.43|2300.23|2289.43|2303.03|2292.23|2295.24|2284.44|875
1759764900000|2025-10-06 15:35:00|2300.19|2289.39|2295.59|2284.79|2300.41|2289.61|2290.08|2279.28|869
1759765200000|2025-10-06 15:40:00|2295.42|2284.62|2298.85|2288.05|2300.36|2289.56|2293.36|2282.56|800
1759765500000|2025-10-06 15:45:00|2298.7|2287.9|2295.08|2284.28|2298.85|2288.05|2293.08|2282.28|731
1759765800000|2025-10-06 15:50:00|2295.11|2284.31|2296.26|2285.46|2299.14|2288.34|2294.98|2284.18|698
1759766100000|2025-10-06 15:55:00|2296.22|2285.42|2288.81|2278.01|2297.16|2286.36|2288.39|2277.59|691
1759766400000|2025-10-06 16:00:00|2288.75|2277.95|2294.55|2283.75|2297.99|2287.19|2288.71|2277.91|725
1759766700000|2025-10-06 16:05:00|2294.71|2283.91|2288.96|2278.16|2300.04|2289.24|2285.15|2274.35|825
1759767000000|2025-10-06 16:10:00|2288.8|2278|2287.08|2276.28|2288.8|2278|2284.99|2274.19|750
1759767300000|2025-10-06 16:15:00|2287.11|2276.31|2291.96|2281.16|2294.15|2283.35|2286.94|2276.14|736
1759767600000|2025-10-06 16:20:00|2291.99|2281.19|2285.24|2274.44|2292.43|2281.63|2285.05|2274.25|835
1759767900000|2025-10-06 16:25:00|2285.18|2274.38|2285.87|2275.07|2289.97|2279.17|2284.08|2273.28|748
1759768200000|2025-10-06 16:30:00|2285.86|2275.06|2288|2277.2|2292.97|2282.17|2284.95|2274.15|691
1759768500000|2025-10-06 16:35:00|2288.1|2277.3|2296.21|2285.41|2296.88|2286.08|2286.26|2275.46|750
1759768800000|2025-10-06 16:40:00|2296.28|2285.48|2300.14|2289.34|2300.43|2289.63|2293.17|2282.37|808
1759769100000|2025-10-06 16:45:00|2300.1|2289.3|2299.01|2288.21|2300.62|2289.82|2298.03|2287.23|775
1759769400000|2025-10-06 16:50:00|2299.05|2288.25|2305.99|2295.19|2306.91|2296.11|2292.49|2281.69|812
1759769700000|2025-10-06 16:55:00|2305.89|2295.09|2307.97|2297.17|2308.49|2297.69|2302.99|2292.19|663
1759770000000|2025-10-06 17:00:00|2307.95|2297.15|2308.86|2298.06|2308.98|2298.18|2303.53|2292.73|765
1759770300000|2025-10-06 17:05:00|2308.84|2298.04|2313.38|2302.58|2314.13|2303.33|2306.16|2295.36|760
1759770600000|2025-10-06 17:10:00|2313.42|2302.62|2317.98|2307.18|2322.24|2311.44|2313.13|2302.33|869
1759770900000|2025-10-06 17:15:00|2317.94|2307.14|2326.5|2315.7|2329.81|2319.01|2317.58|2306.78|792
1759771200000|2025-10-06 17:20:00|2326.48|2315.68|2332.97|2322.17|2338.98|2328.18|2326.48|2315.68|812
1759771500000|2025-10-06 17:25:00|2333.05|2322.25|2334.86|2324.06|2338.69|2327.89|2330.15|2319.35|684
1759771800000|2025-10-06 17:30:00|2334.93|2324.13|2328.93|2318.13|2336.73|2325.93|2328.93|2318.13|762
1759772100000|2025-10-06 17:35:00|2329.13|2318.33|2334.16|2323.36|2334.77|2323.97|2324.45|2313.65|870
1759772400000|2025-10-06 17:40:00|2334.05|2323.25|2337.14|2326.34|2338.93|2328.13|2330.65|2319.85|543
1759772700000|2025-10-06 17:45:00|2337.2|2326.4|2332.08|2321.28|2341.92|2331.12|2332.05|2321.25|670
1759773000000|2025-10-06 17:50:00|2332.45|2321.65|2345.16|2334.36|2347.42|2336.62|2328.07|2317.27|818
1759773300000|2025-10-06 17:55:00|2345.15|2334.35|2334.85|2324.05|2348.11|2337.31|2334.81|2324.01|747
1759773600000|2025-10-06 18:00:00|2334.89|2324.09|2338.98|2328.18|2344.05|2333.25|2334.89|2324.09|762
1759773900000|2025-10-06 18:05:00|2339|2328.2|2346.3|2335.5|2347.18|2336.38|2337.54|2326.74|802
1759774200000|2025-10-06 18:10:00|2346.31|2335.51|2347.2|2336.4|2349.01|2338.21|2342.62|2331.82|613
1759774500000|2025-10-06 18:15:00|2347.07|2336.27|2350.89|2340.09|2352.72|2341.92|2346.35|2335.55|734
1759774800000|2025-10-06 18:20:00|2350.87|2340.07|2352.68|2341.88|2354.17|2343.37|2350.52|2339.72|849
1759775100000|2025-10-06 18:25:00|2352.7|2341.9|2344.93|2334.13|2352.7|2341.9|2344.92|2334.12|784
1759775400000|2025-10-06 18:30:00|2344.94|2334.14|2339.27|2328.47|2345.57|2334.77|2337.65|2326.85|831
1759775700000|2025-10-06 18:35:00|2339.19|2328.39|2340.66|2329.86|2342.86|2332.06|2338.87|2328.07|666
1759776000000|2025-10-06 18:40:00|2340.68|2329.88|2338.73|2327.93|2340.96|2330.16|2335.15|2324.35|625
1759776300000|2025-10-06 18:45:00|2339.01|2328.21|2347.16|2336.36|2347.32|2336.52|2337.26|2326.46|635
1759776600000|2025-10-06 18:50:00|2347.08|2336.28|2348.99|2338.19|2352.44|2341.64|2346.86|2336.06|814
1759776900000|2025-10-06 18:55:00|2348.96|2338.16|2346.15|2335.35|2350.6|2339.8|2346.15|2335.35|963
1759777200000|2025-10-06 19:00:00|2346.08|2335.28|2341.74|2330.94|2349.72|2338.92|2339.2|2328.4|853
1759777500000|2025-10-06 19:05:00|2341.89|2331.09|2337.52|2326.72|2345.13|2334.33|2336.59|2325.79|684
1759777800000|2025-10-06 19:10:00|2337.7|2326.9|2342.99|2332.19|2344.06|2333.26|2337.13|2326.33|734
1759778100000|2025-10-06 19:15:00|2343.05|2332.25|2353.64|2342.84|2354.34|2343.54|2342.88|2332.08|829
1759778400000|2025-10-06 19:20:00|2353.62|2342.82|2350.5|2339.7|2354.61|2343.81|2348.05|2337.25|779
1759778700000|2025-10-06 19:25:00|2351.1|2340.3|2352.93|2342.13|2355.06|2344.26|2350.18|2339.38|694
1759779000000|2025-10-06 19:30:00|2352.95|2342.15|2356.03|2345.23|2357.26|2346.46|2348.2|2337.4|645
1759779300000|2025-10-06 19:35:00|2355.93|2345.13|2345.56|2334.76|2356|2345.2|2344.13|2333.33|672
1759779600000|2025-10-06 19:40:00|2345.38|2334.58|2350.18|2339.38|2350.3|2339.5|2341.45|2330.65|745
1759779900000|2025-10-06 19:45:00|2350.3|2339.5|2346.84|2336.04|2352.31|2341.51|2344.65|2333.85|750
1759780200000|2025-10-06 19:50:00|2347.16|2336.36|2348.61|2337.81|2350.53|2339.73|2344.85|2334.05|703
1759780500000|2025-10-06 19:55:00|2348.64|2337.84|2349.23|2338.43|2357.14|2346.34|2346.94|2336.14|855
1759780800000|2025-10-06 20:00:00|2349.2|2338.4|2349.73|2338.93|2354.97|2344.17|2349.15|2338.35|831
1759781100000|2025-10-06 20:05:00|2349.61|2338.81|2362.11|2351.31|2362.44|2351.64|2349.39|2338.59|871
1759781400000|2025-10-06 20:10:00|2362.08|2351.28|2356.93|2346.13|2364.92|2354.12|2355.14|2344.34|801
1759781700000|2025-10-06 20:15:00|2356.94|2346.14|2359.14|2348.34|2364.22|2353.42|2352|2341.2|874
1759782000000|2025-10-06 20:20:00|2359.47|2348.67|2363.58|2352.78|2363.74|2352.94|2354.17|2343.37|769
1759782300000|2025-10-06 20:25:00|2363.67|2352.87|2357.04|2346.24|2364.71|2353.91|2355.65|2344.85|790
1759782600000|2025-10-06 20:30:00|2357.02|2346.22|2359.06|2348.26|2359.13|2348.33|2350.94|2340.14|736
1759782900000|2025-10-06 20:35:00|2359.01|2348.21|2349.28|2338.48|2359.23|2348.43|2349.28|2338.48|678
1759783200000|2025-10-06 20:40:00|2349.77|2338.97|2350.67|2339.87|2354.57|2343.77|2348.56|2337.76|738
1759783500000|2025-10-06 20:45:00|2350.57|2339.77|2352.03|2341.23|2353.65|2342.85|2348.31|2337.51|599
1759783800000|2025-10-06 20:50:00|2352.01|2341.21|2347.39|2336.59|2352.05|2341.25|2345.89|2335.09|645
1759784100000|2025-10-06 20:55:00|2347.37|2336.57|2345.44|2334.64|2347.74|2336.94|2342.89|2332.09|866
1759784400000|2025-10-06 21:00:00|2345.33|2334.53|2351.21|2340.41|2353.06|2342.26|2345.23|2334.43|705
1759784700000|2025-10-06 21:05:00|2351.22|2340.42|2348.24|2337.44|2352.5|2341.7|2348.15|2337.35|482
1759785000000|2025-10-06 21:10:00|2348.21|2337.41|2343.5|2332.7|2348.21|2337.41|2343.35|2332.55|510
1759785300000|2025-10-06 21:15:00|2343.53|2332.73|2341.22|2330.42|2347.12|2336.32|2340.63|2329.83|571
1759785600000|2025-10-06 21:20:00|2341.21|2330.41|2333.95|2323.15|2341.38|2330.58|2332.2|2321.4|729
1759785900000|2025-10-06 21:25:00|2333.92|2323.12|2341.92|2331.12|2341.92|2331.12|2333.91|2323.11|588
1759786200000|2025-10-06 21:30:00|2341.91|2331.11|2337.28|2326.48|2344.05|2333.25|2336.16|2325.36|584
1759786500000|2025-10-06 21:35:00|2337.23|2326.43|2345.9|2335.1|2346.24|2335.44|2337.2|2326.4|526
1759786800000|2025-10-06 21:40:00|2345.89|2335.09|2344.6|2333.8|2345.89|2335.09|2343.68|2332.88|478
1759787100000|2025-10-06 21:45:00|2344.61|2333.81|2343.33|2332.53|2344.65|2333.85|2343.12|2332.32|193
1759787400000|2025-10-06 21:50:00|2343.15|2332.35|2336.13|2325.33|2343.15|2332.35|2335.42|2324.62|274
1759787700000|2025-10-06 21:55:00|2336.15|2325.35|2344.78|2333.98|2344.82|2334.02|2336.12|2325.32|666
1759788000000|2025-10-06 22:00:00|2344.95|2334.15|2352.72|2341.92|2353.93|2343.13|2344.1|2333.3|742
1759788300000|2025-10-06 22:05:00|2352.78|2341.98|2348.95|2338.15|2352.95|2342.15|2347.08|2336.28|654
1759788600000|2025-10-06 22:10:00|2348.94|2338.14|2354.49|2343.69|2355.45|2344.65|2348.89|2338.09|514
1759788900000|2025-10-06 22:15:00|2354.33|2343.53|2359.78|2348.98|2360.31|2349.51|2354.33|2343.53|524
1759789200000|2025-10-06 22:20:00|2359.74|2348.94|2357.87|2347.07|2361.3|2350.5|2357.3|2346.5|736
1759789500000|2025-10-06 22:25:00|2357.88|2347.08|2357.82|2347.02|2358.27|2347.47|2355.92|2345.12|641
1759789800000|2025-10-06 22:30:00|2357.77|2346.97|2353.14|2342.34|2359.08|2348.28|2352.18|2341.38|740
1759790100000|2025-10-06 22:35:00|2353.13|2342.33|2350.09|2339.29|2353.13|2342.33|2349.53|2338.73|574
1759790400000|2025-10-06 22:40:00|2350.1|2339.3|2349.42|2338.62|2351.24|2340.44|2348.15|2337.35|593
1759790700000|2025-10-06 22:45:00|2349.3|2338.5|2351.15|2340.35|2354.07|2343.27|2348.29|2337.49|615
1759791000000|2025-10-06 22:50:00|2351.21|2340.41|2357.23|2346.43|2358.15|2347.35|2350.83|2340.03|625
1759791300000|2025-10-06 22:55:00|2357.3|2346.5|2355.89|2345.09|2357.53|2346.73|2354.11|2343.31|898
1759791600000|2025-10-06 23:00:00|2355.86|2345.06|2352.13|2341.33|2357.13|2346.33|2351.95|2341.15|646
1759791900000|2025-10-06 23:05:00|2352.01|2341.21|2350.13|2339.33|2352.49|2341.69|2349.04|2338.24|436
1759792200000|2025-10-06 23:10:00|2350.09|2339.29|2346.57|2335.77|2352.29|2341.49|2345.6|2334.8|578
1759792500000|2025-10-06 23:15:00|2346.55|2335.75|2347.08|2336.28|2347.11|2336.31|2341.24|2330.44|734
1759792800000|2025-10-06 23:20:00|2347.07|2336.27|2349.03|2338.23|2351.96|2341.16|2344.2|2333.4|725
1759793100000|2025-10-06 23:25:00|2349.08|2338.28|2352.15|2341.35|2353.21|2342.41|2348.55|2337.75|631
1759793400000|2025-10-06 23:30:00|2352.14|2341.34|2346.44|2335.64|2352.4|2341.6|2346.38|2335.58|707
1759793700000|2025-10-06 23:35:00|2346.42|2335.62|2347.01|2336.21|2348.04|2337.24|2345.91|2335.11|532
1759794000000|2025-10-06 23:40:00|2347|2336.2|2347.92|2337.12|2350.49|2339.69|2346.27|2335.47|553
1759794300000|2025-10-06 23:45:00|2347.91|2337.11|2345.06|2334.26|2348.05|2337.25|2344.12|2333.32|434
1759794600000|2025-10-06 23:50:00|2345.05|2334.25|2342.11|2331.31|2345.28|2334.48|2341.95|2331.15|398
1759794900000|2025-10-06 23:55:00|2342.02|2331.22|2342.17|2331.37|2343.07|2332.27|2341.19|2330.39|759
1759795200000|2025-10-07 00:00:00|2342.25|2331.45|2350.25|2339.45|2351.65|2340.85|2341.96|2331.16|738
1759795500000|2025-10-07 00:05:00|2350.2|2339.4|2349.55|2338.75|2354.97|2344.17|2348.8|2338|750
1759795800000|2025-10-07 00:10:00|2349.5|2338.7|2347.18|2336.38|2350.16|2339.36|2346.55|2335.75|669
1759796100000|2025-10-07 00:15:00|2347.27|2336.47|2344.96|2334.16|2347.98|2337.18|2343.88|2333.08|640
1759796400000|2025-10-07 00:20:00|2344.99|2334.19|2342.6|2331.8|2346.99|2336.19|2339.79|2328.99|663
1759796700000|2025-10-07 00:25:00|2342.65|2331.85|2344.35|2333.55|2346.06|2335.26|2342.31|2331.51|693
1759797000000|2025-10-07 00:30:00|2343.63|2332.83|2347.74|2336.94|2348.93|2338.13|2343.38|2332.58|758
1759797300000|2025-10-07 00:35:00|2347.76|2336.96|2344.08|2333.28|2348.14|2337.34|2344.05|2333.25|618
1759797600000|2025-10-07 00:40:00|2344.05|2333.25|2352.91|2342.11|2354.15|2343.35|2344.05|2333.25|612
1759797900000|2025-10-07 00:45:00|2352.96|2342.16|2348.06|2337.26|2353.16|2342.36|2345.91|2335.11|557
1759798200000|2025-10-07 00:50:00|2348.03|2337.23|2351.34|2340.54|2351.41|2340.61|2347.05|2336.25|452
1759798500000|2025-10-07 00:55:00|2351.39|2340.59|2361.12|2350.32|2362.27|2351.47|2351.19|2340.39|536
1759798800000|2025-10-07 01:00:00|2361.28|2350.48|2365.93|2355.13|2368.97|2358.17|2359.26|2348.46|617
1759799100000|2025-10-07 01:05:00|2365.96|2355.16|2374.94|2364.14|2375.27|2364.47|2365.37|2354.57|694
1759799400000|2025-10-07 01:10:00|2374.89|2364.09|2365.84|2355.04|2378.3|2367.5|2365.75|2354.95|881
1759799700000|2025-10-07 01:15:00|2366.09|2355.29|2352.15|2341.35|2367.89|2357.09|2351.35|2340.55|923
1759800000000|2025-10-07 01:20:00|2352.17|2341.37|2350.78|2339.98|2352.17|2341.37|2344.91|2334.11|924
1759800300000|2025-10-07 01:25:00|2350.77|2339.97|2356.32|2345.52|2357.89|2347.09|2346.76|2335.96|875
1759800600000|2025-10-07 01:30:00|2356.35|2345.55|2354.94|2344.14|2357.07|2346.27|2349.25|2338.45|869
1759800900000|2025-10-07 01:35:00|2354.85|2344.05|2358.41|2347.61|2360.01|2349.21|2351.81|2341.01|815
1759801200000|2025-10-07 01:40:00|2358.39|2347.59|2369.9|2359.1|2371.02|2360.22|2358.13|2347.33|692
1759801500000|2025-10-07 01:45:00|2370.05|2359.25|2360.03|2349.23|2373.37|2362.57|2358.51|2347.71|771
1759801800000|2025-10-07 01:50:00|2360.05|2349.25|2359.15|2348.35|2362.84|2352.04|2355.95|2345.15|741
1759802100000|2025-10-07 01:55:00|2359.17|2348.37|2357.86|2347.06|2359.38|2348.58|2353.37|2342.57|669
1759802400000|2025-10-07 02:00:00|2357.88|2347.08|2362.54|2351.74|2363.88|2353.08|2356.29|2345.49|614
1759802700000|2025-10-07 02:05:00|2362.49|2351.69|2361.08|2350.28|2369.47|2358.67|2360.45|2349.65|703
1759803000000|2025-10-07 02:10:00|2361.07|2350.27|2355.12|2344.32|2362.83|2352.03|2355.12|2344.32|648
1759803300000|2025-10-07 02:15:00|2355.05|2344.25|2356.37|2345.57|2358.82|2348.02|2354.63|2343.83|544
1759803600000|2025-10-07 02:20:00|2356.22|2345.42|2357.38|2346.58|2357.39|2346.59|2349.83|2339.03|722
1759803900000|2025-10-07 02:25:00|2357.65|2346.85|2357.36|2346.56|2359.94|2349.14|2356.65|2345.85|470
1759804200000|2025-10-07 02:30:00|2357.46|2346.66|2352.98|2342.18|2361.15|2350.35|2352.52|2341.72|582
1759804500000|2025-10-07 02:35:00|2353.01|2342.21|2345.75|2334.95|2353.01|2342.21|2344.77|2333.97|529
1759804800000|2025-10-07 02:40:00|2345.73|2334.93|2346.23|2335.43|2347.53|2336.73|2344.3|2333.5|533
1759805100000|2025-10-07 02:45:00|2346.32|2335.52|2346.94|2336.14|2350.7|2339.9|2346.23|2335.43|507
1759805400000|2025-10-07 02:50:00|2346.99|2336.19|2347.91|2337.11|2350.44|2339.64|2346.32|2335.52|474
1759805700000|2025-10-07 02:55:00|2347.93|2337.13|2347.37|2336.57|2348.58|2337.78|2345.11|2334.31|776
1759806000000|2025-10-07 03:00:00|2347.47|2336.67|2349.66|2338.86|2350.09|2339.29|2346.15|2335.35|545
1759806300000|2025-10-07 03:05:00|2349.72|2338.92|2349.73|2338.93|2350.09|2339.29|2347.89|2337.09|402
1759806600000|2025-10-07 03:10:00|2349.64|2338.84|2353.15|2342.35|2355.1|2344.3|2349.45|2338.65|588
1759806900000|2025-10-07 03:15:00|2353.12|2342.32|2348.41|2337.61|2353.47|2342.67|2344.3|2333.5|691
1759807200000|2025-10-07 03:20:00|2348.52|2337.72|2345.45|2334.65|2349.04|2338.24|2345.4|2334.6|558
1759807500000|2025-10-07 03:25:00|2345.55|2334.75|2340.72|2329.92|2345.61|2334.81|2340.37|2329.57|645
1759807800000|2025-10-07 03:30:00|2340.68|2329.88|2340.71|2329.91|2343.77|2332.97|2339.4|2328.6|618
1759808100000|2025-10-07 03:35:00|2340.75|2329.95|2340.33|2329.53|2343.72|2332.92|2339.6|2328.8|478
1759808400000|2025-10-07 03:40:00|2340.25|2329.45|2342.45|2331.65|2342.52|2331.72|2340.2|2329.4|492
1759808700000|2025-10-07 03:45:00|2342.79|2331.99|2343.03|2332.23|2345.32|2334.52|2342.79|2331.99|517
1759809000000|2025-10-07 03:50:00|2343.23|2332.43|2343.15|2332.35|2343.65|2332.85|2341.1|2330.3|392
1759809300000|2025-10-07 03:55:00|2343.16|2332.36|2340.94|2330.14|2344.19|2333.39|2340.42|2329.62|729
1759809600000|2025-10-07 04:00:00|2340.88|2330.08|2338.2|2327.4|2340.94|2330.14|2335.78|2324.98|560
1759809900000|2025-10-07 04:05:00|2338.3|2327.5|2331.64|2320.84|2338.66|2327.86|2329.25|2318.45|638
1759810200000|2025-10-07 04:10:00|2331.39|2320.59|2330.11|2319.31|2334|2323.2|2327.45|2316.65|692
1759810500000|2025-10-07 04:15:00|2330.16|2319.36|2330.18|2319.38|2331.96|2321.16|2327.52|2316.72|627
1759810800000|2025-10-07 04:20:00|2330.19|2319.39|2333.11|2322.31|2333.69|2322.89|2328.85|2318.05|462
1759811100000|2025-10-07 04:25:00|2333.08|2322.28|2339.25|2328.45|2339.32|2328.52|2332.79|2321.99|462
1759811400000|2025-10-07 04:30:00|2339.18|2328.38|2346.35|2335.55|2346.91|2336.11|2339.16|2328.36|540
1759811700000|2025-10-07 04:35:00|2346.37|2335.57|2354.48|2343.68|2355.5|2344.7|2346.37|2335.57|629
1759812000000|2025-10-07 04:40:00|2354.6|2343.8|2356.52|2345.72|2357.34|2346.54|2354.1|2343.3|608
1759812300000|2025-10-07 04:45:00|2356.86|2346.06|2364.39|2353.59|2364.39|2353.59|2356.66|2345.86|700
1759812600000|2025-10-07 04:50:00|2364.47|2353.67|2365.77|2354.97|2370.44|2359.64|2363.05|2352.25|889
1759812900000|2025-10-07 04:55:00|2366.01|2355.21|2356.1|2345.3|2366.13|2355.33|2355.65|2344.85|801
1759813200000|2025-10-07 05:00:00|2356.08|2345.28|2353.71|2342.91|2356.6|2345.8|2352.13|2341.33|668
1759813500000|2025-10-07 05:05:00|2353.76|2342.96|2358.83|2348.03|2358.83|2348.03|2349.89|2339.09|808
1759813800000|2025-10-07 05:10:00|2358.84|2348.04|2359.18|2348.38|2364.98|2354.18|2357.86|2347.06|779
1759814100000|2025-10-07 05:15:00|2359.55|2348.75|2351.96|2341.16|2359.63|2348.83|2351.96|2341.16|703
1759814400000|2025-10-07 05:20:00|2351.94|2341.14|2353.18|2342.38|2355.91|2345.11|2351.46|2340.66|661
1759814700000|2025-10-07 05:25:00|2353.09|2342.29|2355.07|2344.27|2361.63|2350.83|2351.08|2340.28|662
1759815000000|2025-10-07 05:30:00|2355.32|2344.52|2354.12|2343.32|2356.98|2346.18|2352.08|2341.28|709
1759815300000|2025-10-07 05:35:00|2354.01|2343.21|2360.23|2349.43|2360.33|2349.53|2352.39|2341.59|650
1759815600000|2025-10-07 05:40:00|2360.19|2349.39|2358.56|2347.76|2363.23|2352.43|2358.01|2347.21|777
1759815900000|2025-10-07 05:45:00|2358.72|2347.92|2354.11|2343.31|2359.15|2348.35|2352.52|2341.72|725
1759816200000|2025-10-07 05:50:00|2354.08|2343.28|2348.79|2337.99|2354.23|2343.43|2346.6|2335.8|663
1759816500000|2025-10-07 05:55:00|2348.66|2337.86|2348.25|2337.45|2349.34|2338.54|2346.01|2335.21|790
1759816800000|2025-10-07 06:00:00|2348.13|2337.33|2348.66|2337.86|2350.99|2340.19|2344.61|2333.81|643
1759817100000|2025-10-07 06:05:00|2348.6|2337.8|2343.73|2332.93|2348.63|2337.83|2343.23|2332.43|603
1759817400000|2025-10-07 06:10:00|2343.55|2332.75|2340.43|2329.63|2345.5|2334.7|2340.1|2329.3|616
1759817700000|2025-10-07 06:15:00|2340.56|2329.76|2336.89|2326.09|2340.56|2329.76|2336.21|2325.41|549
1759818000000|2025-10-07 06:20:00|2336.88|2326.08|2329.29|2318.49|2337.86|2327.06|2328.07|2317.27|587
1759818300000|2025-10-07 06:25:00|2329.6|2318.8|2323.8|2313|2329.6|2318.8|2323.54|2312.74|763
1759818600000|2025-10-07 06:30:00|2323.7|2312.9|2331.04|2320.24|2331.27|2320.47|2323.1|2312.3|749
1759818900000|2025-10-07 06:35:00|2330.88|2320.08|2323.17|2312.37|2331.53|2320.73|2321.84|2311.04|747
1759819200000|2025-10-07 06:40:00|2323.21|2312.41|2319.01|2308.21|2323.21|2312.41|2314.1|2303.3|768
1759819500000|2025-10-07 06:45:00|2319.04|2308.24|2315.3|2304.5|2319.1|2308.3|2308.47|2297.67|857
1759819800000|2025-10-07 06:50:00|2315.32|2304.52|2311.74|2300.94|2317.45|2306.65|2311.74|2300.94|781
1759820100000|2025-10-07 06:55:00|2311.73|2300.93|2308.76|2297.96|2312.82|2302.02|2308.4|2297.6|769
1759820400000|2025-10-07 07:00:00|2308.85|2298.05|2311.87|2301.07|2313.91|2303.11|2306.65|2295.85|656
1759820700000|2025-10-07 07:05:00|2311.76|2300.96|2310.6|2299.8|2316.86|2306.06|2310.34|2299.54|689
1759821000000|2025-10-07 07:10:00|2310.93|2300.13|2308.21|2297.41|2313.08|2302.28|2307.87|2297.07|544
1759821300000|2025-10-07 07:15:00|2308.35|2297.55|2307.23|2296.43|2308.63|2297.83|2303.92|2293.12|664
1759821600000|2025-10-07 07:20:00|2307.36|2296.56|2306.88|2296.08|2310.82|2300.02|2305.85|2295.05|571
1759821900000|2025-10-07 07:25:00|2306.86|2296.06|2307.19|2296.39|2311.85|2301.05|2306.54|2295.74|536
1759822200000|2025-10-07 07:30:00|2307.35|2296.55|2304.65|2293.85|2307.65|2296.85|2302.86|2292.06|440
1759822500000|2025-10-07 07:35:00|2304.35|2293.55|2294.32|2283.52|2304.35|2293.55|2293.1|2282.3|543
1759822800000|2025-10-07 07:40:00|2293.82|2283.02|2293.23|2282.43|2296.08|2285.28|2288.73|2277.93|685
1759823100000|2025-10-07 07:45:00|2293.18|2282.38|2290.93|2280.13|2294.62|2283.82|2290.67|2279.87|589
1759823400000|2025-10-07 07:50:00|2290.9|2280.1|2292.45|2281.65|2295.72|2284.92|2290.66|2279.86|610
1759823700000|2025-10-07 07:55:00|2292.44|2281.64|2290.98|2280.18|2294.03|2283.23|2290.64|2279.84|708
1759824000000|2025-10-07 08:00:00|2291.02|2280.22|2287.86|2277.06|2291.9|2281.1|2285.82|2275.02|542
1759824300000|2025-10-07 08:05:00|2287.68|2276.88|2279.2|2268.4|2289.02|2278.22|2273.11|2262.31|825
1759824600000|2025-10-07 08:10:00|2279.1|2268.3|2274.23|2263.43|2281.64|2270.84|2272.58|2261.78|854
1759824900000|2025-10-07 08:15:00|2274.22|2263.42|2269.45|2258.65|2275.93|2265.13|2268.9|2258.1|690
1759825200000|2025-10-07 08:20:00|2269.5|2258.7|2268.25|2257.45|2270.84|2260.04|2265.54|2254.74|739
1759825500000|2025-10-07 08:25:00|2268.1|2257.3|2271.04|2260.24|2273.75|2262.95|2266.58|2255.78|771
1759825800000|2025-10-07 08:30:00|2271.01|2260.21|2263.66|2252.86|2271.06|2260.26|2263.33|2252.53|693
1759826100000|2025-10-07 08:35:00|2263.57|2252.77|2276.18|2265.38|2276.88|2266.08|2262.97|2252.17|744
1759826400000|2025-10-07 08:40:00|2276.12|2265.32|2281.58|2270.78|2281.73|2270.93|2276.12|2265.32|764
1759826700000|2025-10-07 08:45:00|2281.61|2270.81|2275.46|2264.66|2281.76|2270.96|2271.85|2261.05|641
1759827000000|2025-10-07 08:50:00|2275.57|2264.77|2281.46|2270.66|2283.37|2272.57|2274.27|2263.47|859
1759827300000|2025-10-07 08:55:00|2281.41|2270.61|2275.22|2264.42|2281.6|2270.8|2274.6|2263.8|696
1759827600000|2025-10-07 09:00:00|2275.29|2264.49|2278.13|2267.33|2278.38|2267.58|2273.11|2262.31|614
1759827900000|2025-10-07 09:05:00|2278.18|2267.38|2278.53|2267.73|2282.06|2271.26|2276.25|2265.45|696
1759828200000|2025-10-07 09:10:00|2278.72|2267.92|2278.05|2267.25|2281.09|2270.29|2275.49|2264.69|647
1759828500000|2025-10-07 09:15:00|2278.08|2267.28|2274.82|2264.02|2279.65|2268.85|2274.81|2264.01|681
1759828800000|2025-10-07 09:20:00|2274.76|2263.96|2275.54|2264.74|2277.65|2266.85|2271.15|2260.35|650
1759829100000|2025-10-07 09:25:00|2275.49|2264.69|2275.19|2264.39|2277.9|2267.1|2272.81|2262.01|541
1759829400000|2025-10-07 09:30:00|2275.11|2264.31|2275.42|2264.62|2279.85|2269.05|2274.4|2263.6|633
1759829700000|2025-10-07 09:35:00|2275.41|2264.61|2277.04|2266.24|2279.75|2268.95|2273.1|2262.3|582
1759830000000|2025-10-07 09:40:00|2277.1|2266.3|2277.06|2266.26|2280.07|2269.27|2276.53|2265.73|780
1759830300000|2025-10-07 09:45:00|2277.04|2266.24|2279.42|2268.62|2279.5|2268.7|2275.54|2264.74|683
1759830600000|2025-10-07 09:50:00|2279.59|2268.79|2278.24|2267.44|2279.78|2268.98|2277.16|2266.36|570
1759830900000|2025-10-07 09:55:00|2278.62|2267.82|2277.71|2266.91|2278.66|2267.86|2275.84|2265.04|659
1759831200000|2025-10-07 10:00:00|2277.72|2266.92|2270.36|2259.56|2277.72|2266.92|2269.25|2258.45|511
1759831500000|2025-10-07 10:05:00|2270.64|2259.84|2273.98|2263.18|2274.2|2263.4|2269.3|2258.5|471
1759831800000|2025-10-07 10:10:00|2274.02|2263.22|2287.86|2277.06|2288.03|2277.23|2273.55|2262.75|701
1759832100000|2025-10-07 10:15:00|2287.89|2277.09|2281.32|2270.52|2288.05|2277.25|2279.1|2268.3|669
1759832400000|2025-10-07 10:20:00|2281|2270.2|2271.8|2261|2284.51|2273.71|2271.77|2260.97|647
1759832700000|2025-10-07 10:25:00|2271.89|2261.09|2278.97|2268.17|2279.03|2268.23|2270.25|2259.45|508
1759833000000|2025-10-07 10:30:00|2278.98|2268.18|2291.66|2280.86|2291.92|2281.12|2278.42|2267.62|681
1759833300000|2025-10-07 10:35:00|2291.46|2280.66|2287.91|2277.11|2292.48|2281.68|2287.43|2276.63|693
1759833600000|2025-10-07 10:40:00|2287.95|2277.15|2285.4|2274.6|2288.32|2277.52|2283.96|2273.16|458
1759833900000|2025-10-07 10:45:00|2285.34|2274.54|2286.24|2275.44|2288.33|2277.53|2284.08|2273.28|636
1759834200000|2025-10-07 10:50:00|2286.21|2275.41|2283.86|2273.06|2290.13|2279.33|2283.24|2272.44|643
1759834500000|2025-10-07 10:55:00|2283.75|2272.95|2283.28|2272.48|2284.78|2273.98|2282.25|2271.45|594
1759834800000|2025-10-07 11:00:00|2283.39|2272.59|2283.41|2272.61|2285.01|2274.21|2280.82|2270.02|576
1759835100000|2025-10-07 11:05:00|2283.42|2272.62|2287.34|2276.54|2287.67|2276.87|2283.23|2272.43|532
1759835400000|2025-10-07 11:10:00|2287.32|2276.52|2283.54|2272.74|2288.13|2277.33|2283.33|2272.53|614
1759835700000|2025-10-07 11:15:00|2283.63|2272.83|2286.14|2275.34|2286.97|2276.17|2283.12|2272.32|648
1759836000000|2025-10-07 11:20:00|2286.08|2275.28|2288.53|2277.73|2290.25|2279.45|2285.35|2274.55|711
1759836300000|2025-10-07 11:25:00|2288.52|2277.72|2290.1|2279.3|2292.21|2281.41|2287.38|2276.58|572
1759836600000|2025-10-07 11:30:00|2289.93|2279.13|2294.4|2283.6|2294.4|2283.6|2288.93|2278.13|818
1759836900000|2025-10-07 11:35:00|2294.23|2283.43|2286.38|2275.58|2294.57|2283.77|2284.29|2273.49|804
1759837200000|2025-10-07 11:40:00|2286.57|2275.77|2286.41|2275.61|2291.38|2280.58|2285.74|2274.94|776
1759837500000|2025-10-07 11:45:00|2286.32|2275.52|2288.32|2277.52|2289.95|2279.15|2285.82|2275.02|778
1759837800000|2025-10-07 11:50:00|2288.35|2277.55|2293.87|2283.07|2294.85|2284.05|2286.2|2275.4|739
1759838100000|2025-10-07 11:55:00|2294.01|2283.21|2292.2|2281.4|2295.91|2285.11|2291.38|2280.58|750
1759838400000|2025-10-07 12:00:00|2292.19|2281.39|2285.72|2274.92|2293.09|2282.29|2284.31|2273.51|708
1759838700000|2025-10-07 12:05:00|2285.76|2274.96|2288.14|2277.34|2289.07|2278.27|2284.02|2273.22|759
1759839000000|2025-10-07 12:10:00|2288.44|2277.64|2282.65|2271.85|2291.02|2280.22|2282.01|2271.21|612
1759839300000|2025-10-07 12:15:00|2282.63|2271.83|2282.56|2271.76|2284.12|2273.32|2276.87|2266.07|744
1759839600000|2025-10-07 12:20:00|2282.62|2271.82|2280.39|2269.59|2287.25|2276.45|2279.63|2268.83|746
1759839900000|2025-10-07 12:25:00|2280.38|2269.58|2281.31|2270.51|2281.79|2270.99|2277.26|2266.46|704
1759840200000|2025-10-07 12:30:00|2281.25|2270.45|2288.25|2277.45|2289.6|2278.8|2275.9|2265.1|775
1759840500000|2025-10-07 12:35:00|2288.15|2277.35|2287.08|2276.28|2289.3|2278.5|2285.88|2275.08|668
1759840800000|2025-10-07 12:40:00|2286.99|2276.19|2285.83|2275.03|2288.74|2277.94|2284.49|2273.69|484
1759841100000|2025-10-07 12:45:00|2285.84|2275.04|2293|2282.2|2293.3|2282.5|2285.16|2274.36|812
1759841400000|2025-10-07 12:50:00|2293.03|2282.23|2297.69|2286.89|2297.74|2286.94|2292.4|2281.6|744
1759841700000|2025-10-07 12:55:00|2297.73|2286.93|2308.13|2297.33|2309.33|2298.53|2297.7|2286.9|877
1759842000000|2025-10-07 13:00:00|2308.59|2297.79|2301.8|2291|2310.39|2299.59|2297.5|2286.7|853
1759842300000|2025-10-07 13:05:00|2301.75|2290.95|2302.88|2292.08|2302.98|2292.18|2293.2|2282.4|662
1759842600000|2025-10-07 13:10:00|2302.85|2292.05|2305.45|2294.65|2307.62|2296.82|2300.7|2289.9|636
1759842900000|2025-10-07 13:15:00|2306.7|2295.9|2299.87|2289.07|2306.7|2295.9|2298.99|2288.19|584
1759843200000|2025-10-07 13:20:00|2299.9|2289.1|2303.07|2292.27|2306.16|2295.36|2298.3|2287.5|663
1759843500000|2025-10-07 13:25:00|2302.99|2292.19|2313.12|2302.32|2314.36|2303.56|2302.9|2292.1|755
1759843800000|2025-10-07 13:30:00|2313.11|2302.31|2305.89|2295.09|2314.1|2303.3|2301.55|2290.75|927
1759844100000|2025-10-07 13:35:00|2305.9|2295.1|2288.72|2277.92|2312.51|2301.71|2281.34|2270.54|974
1759844400000|2025-10-07 13:40:00|2288.37|2277.57|2274.87|2264.07|2288.5|2277.7|2259.1|2248.3|1092
1759844700000|2025-10-07 13:45:00|2274.86|2264.06|2275.59|2264.79|2276.51|2265.71|2260.09|2249.29|1073
1759845000000|2025-10-07 13:50:00|2275.98|2265.18|2277.09|2266.29|2281.31|2270.51|2274.25|2263.45|1029
1759845300000|2025-10-07 13:55:00|2277.25|2266.45|2279.9|2269.1|2281.98|2271.18|2274.09|2263.29|879
1759845600000|2025-10-07 14:00:00|2279.89|2269.09|2260.74|2249.94|2281.75|2270.95|2260.08|2249.28|956
1759845900000|2025-10-07 14:05:00|2260.88|2250.08|2256.94|2246.14|2266.02|2255.22|2248.7|2237.9|1019
1759846200000|2025-10-07 14:10:00|2256.65|2245.85|2252.91|2242.11|2256.65|2245.85|2243.79|2232.99|1099
1759846500000|2025-10-07 14:15:00|2252.92|2242.12|2249.99|2239.19|2258.67|2247.87|2248.46|2237.66|1008
1759846800000|2025-10-07 14:20:00|2250.01|2239.21|2251.16|2240.36|2257.2|2246.4|2247.6|2236.8|968
1759847100000|2025-10-07 14:25:00|2250.94|2240.14|2237.68|2226.88|2251.62|2240.82|2233.22|2222.42|1051
1759847400000|2025-10-07 14:30:00|2237.7|2226.9|2245.92|2235.12|2245.96|2235.16|2233.59|2222.79|991
1759847700000|2025-10-07 14:35:00|2245.99|2235.19|2237.09|2226.29|2247.44|2236.64|2232.13|2221.33|1012
1759848000000|2025-10-07 14:40:00|2237.08|2226.28|2240.02|2229.22|2240.12|2229.32|2230.15|2219.35|986
1759848300000|2025-10-07 14:45:00|2240|2229.2|2235.99|2225.19|2243.83|2233.03|2234.62|2223.82|924
1759848600000|2025-10-07 14:50:00|2236.01|2225.21|2232.41|2221.61|2236.01|2225.21|2227.58|2216.78|983
1759848900000|2025-10-07 14:55:00|2232.62|2221.82|2223.75|2212.95|2233.06|2222.26|2222.93|2212.13|842
1759849200000|2025-10-07 15:00:00|2223.79|2212.99|2225.3|2214.5|2230.63|2219.83|2221.05|2210.25|991
1759849500000|2025-10-07 15:05:00|2225|2214.2|2201.79|2190.99|2225.09|2214.29|2196.35|2185.55|1106
1759849800000|2025-10-07 15:10:00|2202.32|2191.52|2213.75|2202.95|2215.62|2204.82|2199.69|2188.89|1074
1759850100000|2025-10-07 15:15:00|2213.73|2202.93|2222.6|2211.8|2224.47|2213.67|2211.38|2200.58|963
1759850400000|2025-10-07 15:20:00|2222.68|2211.88|2216.89|2206.09|2225.2|2214.4|2214.25|2203.45|917
1759850700000|2025-10-07 15:25:00|2217.05|2206.25|2212.15|2201.35|2217.24|2206.44|2208.8|2198|936
1759851000000|2025-10-07 15:30:00|2212.2|2201.4|2207.05|2196.25|2212.2|2201.4|2206.55|2195.75|988
1759851300000|2025-10-07 15:35:00|2207.2|2196.4|2198.72|2187.92|2209.2|2198.4|2194.19|2183.39|1006
1759851600000|2025-10-07 15:40:00|2198.74|2187.94|2201.85|2191.05|2208.12|2197.32|2191.05|2180.25|993
1759851900000|2025-10-07 15:45:00|2201.98|2191.18|2198.34|2187.54|2201.98|2191.18|2194.24|2183.44|1020
1759852200000|2025-10-07 15:50:00|2198.25|2187.45|2200.52|2189.72|2202.84|2192.04|2194.69|2183.89|966
1759852500000|2025-10-07 15:55:00|2200.54|2189.74|2205.13|2194.33|2208.36|2197.56|2199.88|2189.08|944
1759852800000|2025-10-07 16:00:00|2205.03|2194.23|2201.01|2190.21|2205.89|2195.09|2198.35|2187.55|1005
1759853100000|2025-10-07 16:05:00|2200.97|2190.17|2198.28|2187.48|2201.15|2190.35|2193.18|2182.38|971
1759853400000|2025-10-07 16:10:00|2198.11|2187.31|2196.1|2185.3|2200.35|2189.55|2195.45|2184.65|877
1759853700000|2025-10-07 16:15:00|2196.15|2185.35|2201.96|2191.16|2202.54|2191.74|2195|2184.2|864
1759854000000|2025-10-07 16:20:00|2201.95|2191.15|2191.46|2180.66|2202.35|2191.55|2188.6|2177.8|967
1759854300000|2025-10-07 16:25:00|2191.81|2181.01|2194.13|2183.33|2201.95|2191.15|2189.1|2178.3|942
1759854600000|2025-10-07 16:30:00|2194.08|2183.28|2202.08|2191.28|2202.33|2191.53|2193.98|2183.18|881
1759854900000|2025-10-07 16:35:00|2202.11|2191.31|2218.7|2207.9|2220.91|2210.11|2202.08|2191.28|910
1759855200000|2025-10-07 16:40:00|2218.95|2208.15|2215.88|2205.08|2220.21|2209.41|2212.23|2201.43|816
1759855500000|2025-10-07 16:45:00|2215.96|2205.16|2224.38|2213.58|2224.38|2213.58|2214.19|2203.39|849
1759855800000|2025-10-07 16:50:00|2224.28|2213.48|2220.93|2210.13|2226.18|2215.38|2220.15|2209.35|853
1759856100000|2025-10-07 16:55:00|2221.34|2210.54|2211.75|2200.95|2222.33|2211.53|2209.34|2198.54|854
1759856400000|2025-10-07 17:00:00|2211.65|2200.85|2215.68|2204.88|2218.2|2207.4|2210.4|2199.6|910
1759856700000|2025-10-07 17:05:00|2215.58|2204.78|2212.46|2201.66|2218.4|2207.6|2211.48|2200.68|807
1759857000000|2025-10-07 17:10:00|2212.57|2201.77|2213.26|2202.46|2214.68|2203.88|2209.43|2198.63|902
1759857300000|2025-10-07 17:15:00|2213.28|2202.48|2209.35|2198.55|2214.07|2203.27|2207.44|2196.64|897
1759857600000|2025-10-07 17:20:00|2209.37|2198.57|2213.2|2202.4|2214.5|2203.7|2209.08|2198.28|859
1759857900000|2025-10-07 17:25:00|2213.16|2202.36|2211.6|2200.8|2213.43|2202.63|2208.64|2197.84|845
1759858200000|2025-10-07 17:30:00|2211.5|2200.7|2209.37|2198.57|2212.26|2201.46|2207.79|2196.99|893
1759858500000|2025-10-07 17:35:00|2209.43|2198.63|2207.87|2197.07|2209.43|2198.63|2204.63|2193.83|826
1759858800000|2025-10-07 17:40:00|2207.91|2197.11|2208.84|2198.04|2209.6|2198.8|2206.18|2195.38|904
1759859100000|2025-10-07 17:45:00|2208.99|2198.19|2207.88|2197.08|2213.42|2202.62|2207.65|2196.85|893
1759859400000|2025-10-07 17:50:00|2207.87|2197.07|2201.68|2190.88|2207.91|2197.11|2200.3|2189.5|813
1759859700000|2025-10-07 17:55:00|2201.65|2190.85|2199.88|2189.08|2203.65|2192.85|2199.21|2188.41|913
1759860000000|2025-10-07 18:00:00|2199.8|2189|2201.28|2190.48|2201.51|2190.71|2197.13|2186.33|927
1759860300000|2025-10-07 18:05:00|2201.32|2190.52|2197.34|2186.54|2205.3|2194.5|2197.25|2186.45|886
1759860600000|2025-10-07 18:10:00|2197.28|2186.48|2202.15|2191.35|2204.74|2193.94|2197.28|2186.48|810
1759860900000|2025-10-07 18:15:00|2202.63|2191.83|2197.98|2187.18|2204.73|2193.93|2195.87|2185.07|703
1759861200000|2025-10-07 18:20:00|2197.73|2186.93|2197.55|2186.75|2198.11|2187.31|2193.55|2182.75|747
1759861500000|2025-10-07 18:25:00|2197.67|2186.87|2196.31|2185.51|2199.64|2188.84|2194.19|2183.39|676
1759861800000|2025-10-07 18:30:00|2196.59|2185.79|2196.51|2185.71|2200.33|2189.53|2195.21|2184.41|780
1759862100000|2025-10-07 18:35:00|2196.38|2185.58|2192.52|2181.72|2196.71|2185.91|2192.15|2181.35|713
1759862400000|2025-10-07 18:40:00|2192.26|2181.46|2194.64|2183.84|2195.67|2184.87|2189.75|2178.95|743
1759862700000|2025-10-07 18:45:00|2194.62|2183.82|2193.19|2182.39|2195.64|2184.84|2191.89|2181.09|692
1759863000000|2025-10-07 18:50:00|2193.22|2182.42|2193.52|2182.72|2195.6|2184.8|2193.07|2182.27|592
1759863300000|2025-10-07 18:55:00|2193.63|2182.83|2190.69|2179.89|2195.6|2184.8|2190.28|2179.48|535
1759863600000|2025-10-07 19:00:00|2190.59|2179.79|2196.51|2185.71|2198.92|2188.12|2188.53|2177.73|796
1759863900000|2025-10-07 19:05:00|2196.52|2185.72|2200.3|2189.5|2201.55|2190.75|2195|2184.2|813
1759864200000|2025-10-07 19:10:00|2200.35|2189.55|2191.17|2180.37|2200.8|2190|2190.85|2180.05|740
1759864500000|2025-10-07 19:15:00|2191.42|2180.62|2193.71|2182.91|2198.65|2187.85|2191.17|2180.37|707
1759864800000|2025-10-07 19:20:00|2194.07|2183.27|2195.16|2184.36|2196.43|2185.63|2192.25|2181.45|652
1759865100000|2025-10-07 19:25:00|2195.19|2184.39|2191.57|2180.77|2195.19|2184.39|2191.26|2180.46|607
1759865400000|2025-10-07 19:30:00|2191.4|2180.6|2196.01|2185.21|2196.53|2185.73|2190.88|2180.08|712
1759865700000|2025-10-07 19:35:00|2196.12|2185.32|2194.35|2183.55|2196.75|2185.95|2193.31|2182.51|651
1759866000000|2025-10-07 19:40:00|2194.25|2183.45|2190.22|2179.42|2195.96|2185.16|2190.22|2179.42|631
1759866300000|2025-10-07 19:45:00|2190.14|2179.34|2192.79|2181.99|2192.79|2181.99|2186.65|2175.85|674
1759866600000|2025-10-07 19:50:00|2192.85|2182.05|2198.34|2187.54|2202.85|2192.05|2192.85|2182.05|818
1759866900000|2025-10-07 19:55:00|2198.11|2187.31|2192.65|2181.85|2198.8|2188|2190.73|2179.93|761
1759867200000|2025-10-07 20:00:00|2193.17|2182.37|2202.54|2191.74|2202.86|2192.06|2190.82|2180.02|708
1759867500000|2025-10-07 20:05:00|2202.53|2191.73|2210.52|2199.72|2212.53|2201.73|2202.2|2191.4|639
1759867800000|2025-10-07 20:10:00|2210.67|2199.87|2207.47|2196.67|2211.64|2200.84|2206.63|2195.83|631
1759868100000|2025-10-07 20:15:00|2207.35|2196.55|2206.05|2195.25|2207.64|2196.84|2204.12|2193.32|527
1759868400000|2025-10-07 20:20:00|2206.47|2195.67|2208.4|2197.6|2211.27|2200.47|2204.53|2193.73|526
1759868700000|2025-10-07 20:25:00|2208.62|2197.82|2214.35|2203.55|2214.35|2203.55|2208.29|2197.49|482
1759869000000|2025-10-07 20:30:00|2214.31|2203.51|2218.94|2208.14|2219.09|2208.29|2214.1|2203.3|588
1759869300000|2025-10-07 20:35:00|2218.93|2208.13|2215.41|2204.61|2220.29|2209.49|2215.22|2204.42|526
1759869600000|2025-10-07 20:40:00|2215.36|2204.56|2214.41|2203.61|2215.87|2205.07|2214.11|2203.31|446
1759869900000|2025-10-07 20:45:00|2214.3|2203.5|2218.43|2207.63|2219.04|2208.24|2214.3|2203.5|441
1759870200000|2025-10-07 20:50:00|2219.31|2208.51|2217.29|2206.49|2219.31|2208.51|2215.77|2204.97|476
1759870500000|2025-10-07 20:55:00|2217.54|2206.74|2214.66|2203.86|2217.54|2206.74|2213.33|2202.53|410
1759870800000|2025-10-07 21:00:00|2214.68|2203.88|2211.59|2200.79|2214.68|2203.88|2208.68|2197.88|660
1759871100000|2025-10-07 21:05:00|2211.72|2200.92|2215.16|2204.36|2216.43|2205.63|2211.01|2200.21|468
1759871400000|2025-10-07 21:10:00|2215.15|2204.35|2216.01|2205.21|2218.91|2208.11|2214.8|2204|462
1759871700000|2025-10-07 21:15:00|2215.99|2205.19|2222.3|2211.5|2222.3|2211.5|2214.73|2203.93|630
1759872000000|2025-10-07 21:20:00|2222.27|2211.47|2221.78|2210.98|2223.69|2212.89|2220.46|2209.66|492
1759872300000|2025-10-07 21:25:00|2221.8|2211|2223.17|2212.37|2224.2|2213.4|2220.84|2210.04|442
1759872600000|2025-10-07 21:30:00|2223.15|2212.35|2221.38|2210.58|2223.53|2212.73|2218.99|2208.19|480
1759872900000|2025-10-07 21:35:00|2221.37|2210.57|2215.51|2204.71|2221.4|2210.6|2214.57|2203.77|352
1759873200000|2025-10-07 21:40:00|2215.53|2204.73|2209.99|2199.19|2215.64|2204.84|2206.99|2196.19|392
1759873500000|2025-10-07 21:45:00|2210.01|2199.21|2205.83|2195.03|2211.26|2200.46|2204.87|2194.07|359
1759873800000|2025-10-07 21:50:00|2205.85|2195.05|2206.17|2195.37|2206.39|2195.59|2202.69|2191.89|293
1759874100000|2025-10-07 21:55:00|2206.18|2195.38|2208.58|2197.78|2211.27|2200.47|2205.96|2195.16|491
1759874400000|2025-10-07 22:00:00|2209.1|2198.3|2205.29|2194.49|2210.76|2199.96|2205.12|2194.32|549
1759874700000|2025-10-07 22:05:00|2205.27|2194.47|2203.13|2192.33|2206.7|2195.9|2202.21|2191.41|485
1759875000000|2025-10-07 22:10:00|2203.17|2192.37|2211.11|2200.31|2211.89|2201.09|2202.15|2191.35|573
1759875300000|2025-10-07 22:15:00|2211.09|2200.29|2214.34|2203.54|2216.32|2205.52|2210.12|2199.32|564
1759875600000|2025-10-07 22:20:00|2214.79|2203.99|2213.07|2202.27|2217.26|2206.46|2212.96|2202.16|533
1759875900000|2025-10-07 22:25:00|2213.05|2202.25|2217.3|2206.5|2217.3|2206.5|2212.73|2201.93|479
1759876200000|2025-10-07 22:30:00|2217.25|2206.45|2219.53|2208.73|2221.09|2210.29|2216.48|2205.68|576
1759876500000|2025-10-07 22:35:00|2219.55|2208.75|2212.6|2201.8|2219.92|2209.12|2212.6|2201.8|548
1759876800000|2025-10-07 22:40:00|2213.25|2202.45|2214.87|2204.07|2216.41|2205.61|2210.79|2199.99|507
1759877100000|2025-10-07 22:45:00|2214.82|2204.02|2215.35|2204.55|2216.47|2205.67|2213.77|2202.97|481
1759877400000|2025-10-07 22:50:00|2215.26|2204.46|2212.37|2201.57|2215.39|2204.59|2212.3|2201.5|358
1759877700000|2025-10-07 22:55:00|2212.4|2201.6|2213.21|2202.41|2214.07|2203.27|2211.6|2200.8|393
1759878000000|2025-10-07 23:00:00|2213.23|2202.43|2207.78|2196.98|2213.8|2203|2207.08|2196.28|540
1759878300000|2025-10-07 23:05:00|2207.8|2197|2206.36|2195.56|2210.66|2199.86|2206.01|2195.21|479
1759878600000|2025-10-07 23:10:00|2206.45|2195.65|2203.18|2192.38|2206.57|2195.77|2202.96|2192.16|515
1759878900000|2025-10-07 23:15:00|2203.2|2192.4|2202.55|2191.75|2204.69|2193.89|2200.6|2189.8|463
1759879200000|2025-10-07 23:20:00|2202.77|2191.97|2197.55|2186.75|2202.79|2191.99|2196.59|2185.79|490
1759879500000|2025-10-07 23:25:00|2197.63|2186.83|2200.44|2189.64|2200.6|2189.8|2196.6|2185.8|558
1759879800000|2025-10-07 23:30:00|2200.45|2189.65|2193.85|2183.05|2200.45|2189.65|2193.4|2182.6|547
1759880100000|2025-10-07 23:35:00|2194.12|2183.32|2192.24|2181.44|2196.23|2185.43|2190.66|2179.86|535
1759880400000|2025-10-07 23:40:00|2192.22|2181.42|2193.88|2183.08|2193.99|2183.19|2188.12|2177.32|518
1759880700000|2025-10-07 23:45:00|2193.47|2182.67|2189.04|2178.24|2195.8|2185|2188.99|2178.19|620
1759881000000|2025-10-07 23:50:00|2188.99|2178.19|2192.28|2181.48|2194.67|2183.87|2183.98|2173.18|755
1759881300000|2025-10-07 23:55:00|2192.63|2181.83|2185.85|2175.05|2192.86|2182.06|2185.72|2174.92|647
1759881600000|2025-10-08 00:00:00|2185.86|2175.06|2196.67|2185.87|2197.41|2186.61|2185.86|2175.06|750
1759881900000|2025-10-08 00:05:00|2196.7|2185.9|2195.66|2184.86|2197.71|2186.91|2190.74|2179.94|748
1759882200000|2025-10-08 00:10:00|2195.46|2184.66|2194.06|2183.26|2196.93|2186.13|2191.65|2180.85|636
1759882500000|2025-10-08 00:15:00|2194.1|2183.3|2203.31|2192.51|2203.7|2192.9|2194.1|2183.3|554
1759882800000|2025-10-08 00:20:00|2203.34|2192.54|2201.05|2190.25|2203.95|2193.15|2198.87|2188.07|701
1759883100000|2025-10-08 00:25:00|2201.14|2190.34|2198.24|2187.44|2202.64|2191.84|2197.21|2186.41|602
1759883400000|2025-10-08 00:30:00|2198.52|2187.72|2195.18|2184.38|2198.63|2187.83|2188.23|2177.43|711
1759883700000|2025-10-08 00:35:00|2195.15|2184.35|2201.6|2190.8|2201.77|2190.97|2190.4|2179.6|782
1759884000000|2025-10-08 00:40:00|2201.78|2190.98|2204.74|2193.94|2208.69|2197.89|2201.65|2190.85|681
1759884300000|2025-10-08 00:45:00|2204.77|2193.97|2208.17|2197.37|2208.69|2197.89|2202.55|2191.75|773
1759884600000|2025-10-08 00:50:00|2208.23|2197.43|2209.54|2198.74|2212.15|2201.35|2207.25|2196.45|513
1759884900000|2025-10-08 00:55:00|2209.92|2199.12|2207.66|2196.86|2210.1|2199.3|2206.63|2195.83|658
1759885200000|2025-10-08 01:00:00|2207.07|2196.27|2201.25|2190.45|2207.99|2197.19|2199.76|2188.96|689
1759885500000|2025-10-08 01:05:00|2201.29|2190.49|2205.3|2194.5|2206.52|2195.72|2200.62|2189.82|779
1759885800000|2025-10-08 01:10:00|2205.26|2194.46|2199.94|2189.14|2205.26|2194.46|2198.85|2188.05|595
1759886100000|2025-10-08 01:15:00|2200.07|2189.27|2209.93|2199.13|2210|2199.2|2197.43|2186.63|595
1759886400000|2025-10-08 01:20:00|2209.92|2199.12|2210.99|2200.19|2211.85|2201.05|2207.08|2196.28|624
1759886700000|2025-10-08 01:25:00|2211.05|2200.25|2210.77|2199.97|2215.85|2205.05|2210.41|2199.61|506
1759887000000|2025-10-08 01:30:00|2210.99|2200.19|2214.4|2203.6|2215.57|2204.77|2209.05|2198.25|570
1759887300000|2025-10-08 01:35:00|2214.71|2203.91|2212.71|2201.91|2215.5|2204.7|2209.3|2198.5|566
1759887600000|2025-10-08 01:40:00|2212.57|2201.77|2210.62|2199.82|2213|2202.2|2209.15|2198.35|461
1759887900000|2025-10-08 01:45:00|2210.49|2199.69|2214.5|2203.7|2214.75|2203.95|2210.19|2199.39|584
1759888200000|2025-10-08 01:50:00|2214.51|2203.71|2213.51|2202.71|2215.46|2204.66|2213.05|2202.25|490
1759888500000|2025-10-08 01:55:00|2213.42|2202.62|2211.65|2200.85|2214.74|2203.94|2211.6|2200.8|514
1759888800000|2025-10-08 02:00:00|2211.5|2200.7|2215.5|2204.7|2215.9|2205.1|2208.47|2197.67|443
1759889100000|2025-10-08 02:05:00|2215.53|2204.73|2209.78|2198.98|2215.81|2205.01|2207.78|2196.98|680
1759889400000|2025-10-08 02:10:00|2209.56|2198.76|2211.1|2200.3|2213.9|2203.1|2208.05|2197.25|575
1759889700000|2025-10-08 02:15:00|2210.81|2200.01|2214.75|2203.95|2218.26|2207.46|2210.1|2199.3|625
1759890000000|2025-10-08 02:20:00|2215.45|2204.65|2219.26|2208.46|2220.4|2209.6|2214.02|2203.22|562
1759890300000|2025-10-08 02:25:00|2219.27|2208.47|2218.5|2207.7|2220.46|2209.66|2217.62|2206.82|551
1759890600000|2025-10-08 02:30:00|2218.59|2207.79|2209.49|2198.69|2219.18|2208.38|2209.49|2198.69|548
1759890900000|2025-10-08 02:35:00|2209.66|2198.86|2204.7|2193.9|2210.68|2199.88|2204.7|2193.9|471
1759891200000|2025-10-08 02:40:00|2204.72|2193.92|2205|2194.2|2205.85|2195.05|2202.75|2191.95|511
1759891500000|2025-10-08 02:45:00|2205.1|2194.3|2208.21|2197.41|2211.9|2201.1|2202.2|2191.4|590
1759891800000|2025-10-08 02:50:00|2208.01|2197.21|2208.6|2197.8|2209.97|2199.17|2207.28|2196.48|551
1759892100000|2025-10-08 02:55:00|2208.44|2197.64|2205.35|2194.55|2209.65|2198.85|2204.96|2194.16|516
1759892400000|2025-10-08 03:00:00|2204.72|2193.92|2200.9|2190.1|2205.28|2194.48|2200.55|2189.75|402
1759892700000|2025-10-08 03:05:00|2200.95|2190.15|2198.9|2188.1|2200.98|2190.18|2197.36|2186.56|456
1759893000000|2025-10-08 03:10:00|2198.84|2188.04|2194.6|2183.8|2199.02|2188.22|2194.47|2183.67|461
1759893300000|2025-10-08 03:15:00|2194.94|2184.14|2195.95|2185.15|2197.67|2186.87|2194.15|2183.35|559
1759893600000|2025-10-08 03:20:00|2195.96|2185.16|2189.06|2178.26|2196.15|2185.35|2186.55|2175.75|641
1759893900000|2025-10-08 03:25:00|2189.07|2178.27|2181.66|2170.86|2190.3|2179.5|2172.95|2162.15|838
1759894200000|2025-10-08 03:30:00|2181.08|2170.28|2182.21|2171.41|2187.24|2176.44|2178.08|2167.28|754
1759894500000|2025-10-08 03:35:00|2182.08|2171.28|2181.97|2171.17|2186.1|2175.3|2179.25|2168.45|743
1759894800000|2025-10-08 03:40:00|2181.93|2171.13|2184.26|2173.46|2187.47|2176.67|2179.25|2168.45|654
1759895100000|2025-10-08 03:45:00|2184.35|2173.55|2187.3|2176.5|2188.35|2177.55|2181.47|2170.67|631
1759895400000|2025-10-08 03:50:00|2187.29|2176.49|2182.71|2171.91|2188.96|2178.16|2180.35|2169.55|679
1759895700000|2025-10-08 03:55:00|2182.67|2171.87|2181.08|2170.28|2185.37|2174.57|2179.25|2168.45|550
1759896000000|2025-10-08 04:00:00|2181.19|2170.39|2185.29|2174.49|2185.44|2174.64|2178.03|2167.23|767
1759896300000|2025-10-08 04:05:00|2184.78|2173.98|2178.42|2167.62|2186.72|2175.92|2177.74|2166.94|728
1759896600000|2025-10-08 04:10:00|2178.79|2167.99|2190.62|2179.82|2190.91|2180.11|2169.55|2158.75|878
1759896900000|2025-10-08 04:15:00|2190.59|2179.79|2195.47|2184.67|2195.86|2185.06|2189.52|2178.72|648
1759897200000|2025-10-08 04:20:00|2195.46|2184.66|2188.89|2178.09|2195.56|2184.76|2188.14|2177.34|715
1759897500000|2025-10-08 04:25:00|2188.99|2178.19|2189.78|2178.98|2190.53|2179.73|2185.21|2174.41|669
1759897800000|2025-10-08 04:30:00|2189.8|2179|2197.81|2187.01|2198.9|2188.1|2189.77|2178.97|549
1759898100000|2025-10-08 04:35:00|2198.36|2187.56|2200|2189.2|2201.9|2191.1|2197.8|2187|389
1759898400000|2025-10-08 04:40:00|2200.05|2189.25|2200.04|2189.24|2201.17|2190.37|2197.86|2187.06|525
1759898700000|2025-10-08 04:45:00|2200.05|2189.25|2199.84|2189.04|2202.83|2192.03|2199|2188.2|471
1759899000000|2025-10-08 04:50:00|2200.1|2189.3|2198.64|2187.84|2201.11|2190.31|2197.65|2186.85|483
1759899300000|2025-10-08 04:55:00|2198.66|2187.86|2201.02|2190.22|2201.92|2191.12|2198.64|2187.84|425
1759899600000|2025-10-08 05:00:00|2201.04|2190.24|2196.91|2186.11|2201.63|2190.83|2195.85|2185.05|522
1759899900000|2025-10-08 05:05:00|2196.6|2185.8|2199.1|2188.3|2199.54|2188.74|2195.6|2184.8|491
1759900200000|2025-10-08 05:10:00|2198.99|2188.19|2196.05|2185.25|2199.49|2188.69|2193.9|2183.1|357
1759900500000|2025-10-08 05:15:00|2196.04|2185.24|2192.91|2182.11|2197.08|2186.28|2192.67|2181.87|598
1759900800000|2025-10-08 05:20:00|2192.89|2182.09|2188.9|2178.1|2193.72|2182.92|2188.2|2177.4|609
1759901100000|2025-10-08 05:25:00|2188.97|2178.17|2188.15|2177.35|2188.97|2178.17|2184.15|2173.35|659
1759901400000|2025-10-08 05:30:00|2188.2|2177.4|2187.96|2177.16|2191.14|2180.34|2187.07|2176.27|569
1759901700000|2025-10-08 05:35:00|2187.97|2177.17|2189.18|2178.38|2189.22|2178.42|2186.36|2175.56|541
1759902000000|2025-10-08 05:40:00|2189.19|2178.39|2184.13|2173.33|2189.53|2178.73|2183.9|2173.1|476
1759902300000|2025-10-08 05:45:00|2184.22|2173.42|2187.36|2176.56|2187.45|2176.65|2178.97|2168.17|714
1759902600000|2025-10-08 05:50:00|2187.31|2176.51|2184.63|2173.83|2189.22|2178.42|2183.71|2172.91|613
1759902900000|2025-10-08 05:55:00|2184.53|2173.73|2189.71|2178.91|2190.72|2179.92|2184.53|2173.73|433
1759903200000|2025-10-08 06:00:00|2189.7|2178.9|2186.59|2175.79|2190.55|2179.75|2186.55|2175.75|576
1759903500000|2025-10-08 06:05:00|2186.56|2175.76|2189.1|2178.3|2189.15|2178.35|2181.6|2170.8|573
1759903800000|2025-10-08 06:10:00|2189.15|2178.35|2195.49|2184.69|2196.52|2185.72|2189.1|2178.3|493
1759904100000|2025-10-08 06:15:00|2195.5|2184.7|2195.77|2184.97|2195.9|2185.1|2191.53|2180.73|587
1759904400000|2025-10-08 06:20:00|2195.78|2184.98|2187.62|2176.82|2196.9|2186.1|2187.42|2176.62|608
1759904700000|2025-10-08 06:25:00|2187.64|2176.84|2187.35|2176.55|2190.17|2179.37|2186.3|2175.5|684
1759905000000|2025-10-08 06:30:00|2187.73|2176.93|2187.27|2176.47|2191.39|2180.59|2187.1|2176.3|625
1759905300000|2025-10-08 06:35:00|2187.26|2176.46|2193.19|2182.39|2193.9|2183.1|2186.31|2175.51|455
1759905600000|2025-10-08 06:40:00|2193.15|2182.35|2188.7|2177.9|2193.9|2183.1|2187.81|2177.01|478
1759905900000|2025-10-08 06:45:00|2188.73|2177.93|2189.49|2178.69|2193.9|2183.1|2188.54|2177.74|406
1759906200000|2025-10-08 06:50:00|2189.48|2178.68|2188.88|2178.08|2189.82|2179.02|2185.82|2175.02|514
1759906500000|2025-10-08 06:55:00|2188.89|2178.09|2189|2178.2|2192.17|2181.37|2188.75|2177.95|391
1759906800000|2025-10-08 07:00:00|2189.03|2178.23|2192.37|2181.57|2192.45|2181.65|2185.43|2174.63|586
1759907100000|2025-10-08 07:05:00|2192.41|2181.61|2183.82|2173.02|2193.98|2183.18|2183.8|2173|600
1759907400000|2025-10-08 07:10:00|2183.98|2173.18|2182.7|2171.9|2184.97|2174.17|2181.52|2170.72|654
1759907700000|2025-10-08 07:15:00|2182.66|2171.86|2180.6|2169.8|2182.74|2171.94|2179.25|2168.45|571
1759908000000|2025-10-08 07:20:00|2180.66|2169.86|2188|2177.2|2189.13|2178.33|2174.42|2163.62|705
1759908300000|2025-10-08 07:25:00|2187.9|2177.1|2191|2180.2|2192.22|2181.42|2181.25|2170.45|659
1759908600000|2025-10-08 07:30:00|2191.11|2180.31|2191.82|2181.02|2193.37|2182.57|2187.84|2177.04|708
1759908900000|2025-10-08 07:35:00|2191.86|2181.06|2185.34|2174.54|2192.9|2182.1|2184.95|2174.15|759
1759909200000|2025-10-08 07:40:00|2185.35|2174.55|2188.05|2177.25|2191.74|2180.94|2184.58|2173.78|648
1759909500000|2025-10-08 07:45:00|2188.04|2177.24|2191.5|2180.7|2192.9|2182.1|2184.85|2174.05|631
1759909800000|2025-10-08 07:50:00|2191.56|2180.76|2194.12|2183.32|2196.73|2185.93|2190.2|2179.4|632
1759910100000|2025-10-08 07:55:00|2194.13|2183.33|2196.9|2186.1|2197.03|2186.23|2193.29|2182.49|678
1759910400000|2025-10-08 08:00:00|2196.95|2186.15|2201.11|2190.31|2201.9|2191.1|2196.77|2185.97|598
1759910700000|2025-10-08 08:05:00|2201.09|2190.29|2198.38|2187.58|2201.53|2190.73|2196.15|2185.35|656
1759911000000|2025-10-08 08:10:00|2198.35|2187.55|2194.37|2183.57|2199.1|2188.3|2192.87|2182.07|523
1759911300000|2025-10-08 08:15:00|2194.32|2183.52|2198.61|2187.81|2198.7|2187.9|2193.66|2182.86|651
1759911600000|2025-10-08 08:20:00|2198.71|2187.91|2202.01|2191.21|2203.76|2192.96|2198.71|2187.91|593
1759911900000|2025-10-08 08:25:00|2201.95|2191.15|2201.78|2190.98|2205.3|2194.5|2199.88|2189.08|488
1759912200000|2025-10-08 08:30:00|2201.79|2190.99|2209.91|2199.11|2210|2199.2|2201.41|2190.61|588
1759912500000|2025-10-08 08:35:00|2209.94|2199.14|2210.38|2199.58|2212.81|2202.01|2208.48|2197.68|705
1759912800000|2025-10-08 08:40:00|2210.4|2199.6|2214.85|2204.05|2215.82|2205.02|2210.02|2199.22|728
1759913100000|2025-10-08 08:45:00|2214.87|2204.07|2210.17|2199.37|2216.07|2205.27|2208.65|2197.85|580
1759913400000|2025-10-08 08:50:00|2210.16|2199.36|2209.69|2198.89|2214.31|2203.51|2209.16|2198.36|570
1759913700000|2025-10-08 08:55:00|2209.96|2199.16|2209.94|2199.14|2210.88|2200.08|2206.57|2195.77|574
1759914000000|2025-10-08 09:00:00|2210.08|2199.28|2210.2|2199.4|2213.37|2202.57|2209.39|2198.59|433
1759914300000|2025-10-08 09:05:00|2210.1|2199.3|2208|2197.2|2211.13|2200.33|2207.67|2196.87|517
1759914600000|2025-10-08 09:10:00|2207.98|2197.18|2206.08|2195.28|2208.14|2197.34|2204.68|2193.88|478
1759914900000|2025-10-08 09:15:00|2205.94|2195.14|2203.58|2192.78|2206.07|2195.27|2202.04|2191.24|462
1759915200000|2025-10-08 09:20:00|2203.56|2192.76|2201.05|2190.25|2203.59|2192.79|2200.72|2189.92|481
1759915500000|2025-10-08 09:25:00|2200.92|2190.12|2200.21|2189.41|2201.13|2190.33|2197.98|2187.18|398
1759915800000|2025-10-08 09:30:00|2200.12|2189.32|2199.85|2189.05|2201.92|2191.12|2197.58|2186.78|489
1759916100000|2025-10-08 09:35:00|2200.84|2190.04|2204.34|2193.54|2204.66|2193.86|2200.09|2189.29|458
1759916400000|2025-10-08 09:40:00|2204.36|2193.56|2202.89|2192.09|2204.78|2193.98|2200.67|2189.87|450
1759916700000|2025-10-08 09:45:00|2202.91|2192.11|2201.33|2190.53|2204.8|2194|2200.8|2190|483
1759917000000|2025-10-08 09:50:00|2200.87|2190.07|2201.61|2190.81|2201.93|2191.13|2199.23|2188.43|421
1759917300000|2025-10-08 09:55:00|2201.63|2190.83|2204.95|2194.15|2205.51|2194.71|2201.13|2190.33|403
1759917600000|2025-10-08 10:00:00|2204.87|2194.07|2207.45|2196.65|2207.82|2197.02|2204.15|2193.35|399
1759917900000|2025-10-08 10:05:00|2207.35|2196.55|2209.96|2199.16|2210.92|2200.12|2205.51|2194.71|490
1759918200000|2025-10-08 10:10:00|2209.9|2199.1|2203.64|2192.84|2210.11|2199.31|2202.11|2191.31|524
1759918500000|2025-10-08 10:15:00|2203.34|2192.54|2206.59|2195.79|2206.67|2195.87|2202.16|2191.36|475
1759918800000|2025-10-08 10:20:00|2206.61|2195.81|2204.14|2193.34|2207.22|2196.42|2201.27|2190.47|559
1759919100000|2025-10-08 10:25:00|2203.99|2193.19|2203.33|2192.53|2205.87|2195.07|2202.2|2191.4|519
1759919400000|2025-10-08 10:30:00|2203.36|2192.56|2205.98|2195.18|2206.75|2195.95|2202.18|2191.38|611
1759919700000|2025-10-08 10:35:00|2205.99|2195.19|2207.32|2196.52|2209.9|2199.1|2205.9|2195.1|573
1759920000000|2025-10-08 10:40:00|2207.02|2196.22|2210.99|2200.19|2214.72|2203.92|2206.97|2196.17|436
1759920300000|2025-10-08 10:45:00|2210.82|2200.02|2212.12|2201.32|2213.15|2202.35|2210.05|2199.25|584
1759920600000|2025-10-08 10:50:00|2212.13|2201.33|2212.3|2201.5|2213.68|2202.88|2210.28|2199.48|567
1759920900000|2025-10-08 10:55:00|2212.15|2201.35|2215.87|2205.07|2215.94|2205.14|2211.93|2201.13|576
1759921200000|2025-10-08 11:00:00|2216.18|2205.38|2216.98|2206.18|2220.02|2209.22|2215.99|2205.19|623
1759921500000|2025-10-08 11:05:00|2217.27|2206.47|2218.95|2208.15|2219.27|2208.47|2213.16|2202.36|611
1759921800000|2025-10-08 11:10:00|2219.06|2208.26|2221.14|2210.34|2221.9|2211.1|2219|2208.2|602
1759922100000|2025-10-08 11:15:00|2221.12|2210.32|2217.3|2206.5|2221.73|2210.93|2217.11|2206.31|705
1759922400000|2025-10-08 11:20:00|2217.9|2207.1|2212.19|2201.39|2217.9|2207.1|2211.7|2200.9|664
1759922700000|2025-10-08 11:25:00|2212.2|2201.4|2212.5|2201.7|2216.46|2205.66|2211.85|2201.05|588
1759923000000|2025-10-08 11:30:00|2212.79|2201.99|2209.85|2199.05|2213.1|2202.3|2208.56|2197.76|658
1759923300000|2025-10-08 11:35:00|2209.78|2198.98|2207.91|2197.11|2211.9|2201.1|2206.64|2195.84|656
1759923600000|2025-10-08 11:40:00|2207.8|2197|2207.01|2196.21|2209.7|2198.9|2206.2|2195.4|534
1759923900000|2025-10-08 11:45:00|2207.14|2196.34|2212.33|2201.53|2212.77|2201.97|2206.69|2195.89|482
1759924200000|2025-10-08 11:50:00|2212.42|2201.62|2211.87|2201.07|2213.69|2202.89|2211.15|2200.35|458
1759924500000|2025-10-08 11:55:00|2211.9|2201.1|2212.32|2201.52|2212.91|2202.11|2209.55|2198.75|458
1759924800000|2025-10-08 12:00:00|2212.42|2201.62|2209.05|2198.25|2212.61|2201.81|2208.33|2197.53|542
1759925100000|2025-10-08 12:05:00|2208.96|2198.16|2207.11|2196.31|2211.04|2200.24|2206.6|2195.8|488
1759925400000|2025-10-08 12:10:00|2206.77|2195.97|2211.62|2200.82|2213.86|2203.06|2206.65|2195.85|435
1759925700000|2025-10-08 12:15:00|2211.6|2200.8|2204.31|2193.51|2211.95|2201.15|2203.53|2192.73|604
1759926000000|2025-10-08 12:20:00|2204.41|2193.61|2203.33|2192.53|2205.9|2195.1|2201.72|2190.92|526
1759926300000|2025-10-08 12:25:00|2202.82|2192.02|2204.5|2193.7|2205.53|2194.73|2200.74|2189.94|461
1759926600000|2025-10-08 12:30:00|2204.53|2193.73|2205.03|2194.23|2205.03|2194.23|2200.85|2190.05|565
1759926900000|2025-10-08 12:35:00|2205.05|2194.25|2210.81|2200.01|2210.96|2200.16|2204.97|2194.17|533
1759927200000|2025-10-08 12:40:00|2210.86|2200.06|2216.21|2205.41|2216.21|2205.41|2210.67|2199.87|549
1759927500000|2025-10-08 12:45:00|2216.14|2205.34|2220.17|2209.37|2220.91|2210.11|2216.14|2205.34|558
1759927800000|2025-10-08 12:50:00|2220.04|2209.24|2211.39|2200.59|2220.2|2209.4|2211.24|2200.44|709
1759928100000|2025-10-08 12:55:00|2211.41|2200.61|2218.54|2207.74|2218.88|2208.08|2211.2|2200.4|551
1759928400000|2025-10-08 13:00:00|2218.56|2207.76|2216.24|2205.44|2223.04|2212.24|2214.19|2203.39|736
1759928700000|2025-10-08 13:05:00|2216.22|2205.42|2209.86|2199.06|2219|2208.2|2207.88|2197.08|717
1759929000000|2025-10-08 13:10:00|2209.87|2199.07|2212.09|2201.29|2213.05|2202.25|2207.83|2197.03|538
1759929300000|2025-10-08 13:15:00|2212.08|2201.28|2211.73|2200.93|2214.44|2203.64|2209.55|2198.75|594
1759929600000|2025-10-08 13:20:00|2211.72|2200.92|2206.16|2195.36|2212.85|2202.05|2205.46|2194.66|577
1759929900000|2025-10-08 13:25:00|2206.23|2195.43|2205.72|2194.92|2208.05|2197.25|2205.41|2194.61|416
1759930200000|2025-10-08 13:30:00|2205.79|2194.99|2208.53|2197.73|2212.08|2201.28|2203.09|2192.29|868
1759930500000|2025-10-08 13:35:00|2208.29|2197.49|2207.99|2197.19|2209.77|2198.97|2201.99|2191.19|938
1759930800000|2025-10-08 13:40:00|2207.97|2197.17|2200.06|2189.26|2208.51|2197.71|2195.47|2184.67|963
1759931100000|2025-10-08 13:45:00|2200.09|2189.29|2205.83|2195.03|2205.83|2195.03|2190.95|2180.15|939
1759931400000|2025-10-08 13:50:00|2205.84|2195.04|2207.76|2196.96|2209.57|2198.77|2203.29|2192.49|809
1759931700000|2025-10-08 13:55:00|2207.75|2196.95|2219.93|2209.13|2221.14|2210.34|2206.48|2195.68|731
1759932000000|2025-10-08 14:00:00|2220.14|2209.34|2235.59|2224.79|2238.8|2228|2219.53|2208.73|1005
1759932300000|2025-10-08 14:05:00|2235.61|2224.81|2230.23|2219.43|2240.78|2229.98|2230.14|2219.34|890
1759932600000|2025-10-08 14:10:00|2230.22|2219.42|2227.31|2216.51|2233.57|2222.77|2226.08|2215.28|944
1759932900000|2025-10-08 14:15:00|2227.27|2216.47|2235.13|2224.33|2237.59|2226.79|2223.26|2212.46|924
1759933200000|2025-10-08 14:20:00|2235.19|2224.39|2226.01|2215.21|2235.36|2224.56|2224.73|2213.93|878
1759933500000|2025-10-08 14:25:00|2226.12|2215.32|2217.89|2207.09|2226.25|2215.45|2217.53|2206.73|720
1759933800000|2025-10-08 14:30:00|2217.8|2207|2210.89|2200.09|2222.93|2212.13|2209.92|2199.12|874
1759934100000|2025-10-08 14:35:00|2210.85|2200.05|2210.62|2199.82|2211.65|2200.85|2207.02|2196.22|870
1759934400000|2025-10-08 14:40:00|2210.47|2199.67|2208.97|2198.17|2210.74|2199.94|2205.57|2194.77|782
1759934700000|2025-10-08 14:45:00|2209.03|2198.23|2210.8|2200|2211.37|2200.57|2204.73|2193.93|661
1759935000000|2025-10-08 14:50:00|2210.6|2199.8|2203.06|2192.26|2210.92|2200.12|2201.51|2190.71|740
1759935300000|2025-10-08 14:55:00|2202.73|2191.93|2200.21|2189.41|2202.73|2191.93|2197.32|2186.52|703
1759935600000|2025-10-08 15:00:00|2200.19|2189.39|2204.44|2193.64|2206.44|2195.64|2198.94|2188.14|774
1759935900000|2025-10-08 15:05:00|2204.37|2193.57|2208.63|2197.83|2209.22|2198.42|2203.65|2192.85|581
1759936200000|2025-10-08 15:10:00|2208.73|2197.93|2212.2|2201.4|2215.14|2204.34|2208.28|2197.48|620
1759936500000|2025-10-08 15:15:00|2212.37|2201.57|2208.36|2197.56|2215.21|2204.41|2207.58|2196.78|818
1759936800000|2025-10-08 15:20:00|2208.27|2197.47|2216.16|2205.36|2216.7|2205.9|2203.87|2193.07|773
1759937100000|2025-10-08 15:25:00|2216.21|2205.41|2215.45|2204.65|2218.65|2207.85|2214|2203.2|848
1759937400000|2025-10-08 15:30:00|2215.49|2204.69|2207.62|2196.82|2217.17|2206.37|2207.46|2196.66|915
1759937700000|2025-10-08 15:35:00|2207.6|2196.8|2207.19|2196.39|2209.17|2198.37|2204.42|2193.62|886
1759938000000|2025-10-08 15:40:00|2207.21|2196.41|2208.33|2197.53|2210.03|2199.23|2206.9|2196.1|659
1759938300000|2025-10-08 15:45:00|2208.28|2197.48|2202.39|2191.59|2208.4|2197.6|2200.17|2189.37|838
1759938600000|2025-10-08 15:50:00|2202.41|2191.61|2204.28|2193.48|2206.01|2195.21|2201.2|2190.4|763
1759938900000|2025-10-08 15:55:00|2204.22|2193.42|2205.3|2194.5|2208.79|2197.99|2203.01|2192.21|657
1759939200000|2025-10-08 16:00:00|2205.35|2194.55|2203.98|2193.18|2205.84|2195.04|2200.99|2190.19|749
1759939500000|2025-10-08 16:05:00|2204|2193.2|2211.23|2200.43|2211.92|2201.12|2203.35|2192.55|759
1759939800000|2025-10-08 16:10:00|2211.22|2200.42|2214.25|2203.45|2214.25|2203.45|2209.95|2199.15|697
1759940100000|2025-10-08 16:15:00|2214.22|2203.42|2211.92|2201.12|2217.01|2206.21|2211.13|2200.33|811
1759940400000|2025-10-08 16:20:00|2212.01|2201.21|2211.77|2200.97|2214.88|2204.08|2209.04|2198.24|721
1759940700000|2025-10-08 16:25:00|2211.84|2201.04|2210.8|2200|2212.01|2201.21|2208.88|2198.08|615
1759941000000|2025-10-08 16:30:00|2210.81|2200.01|2209.87|2199.07|2211.68|2200.88|2206.27|2195.47|608
1759941300000|2025-10-08 16:35:00|2209.86|2199.06|2211.93|2201.13|2212.42|2201.62|2208.68|2197.88|581
1759941600000|2025-10-08 16:40:00|2211.9|2201.1|2214.68|2203.88|2214.71|2203.91|2208.92|2198.12|613
1759941900000|2025-10-08 16:45:00|2214.61|2203.81|2216.36|2205.56|2216.75|2205.95|2213.35|2202.55|479
1759942200000|2025-10-08 16:50:00|2216.48|2205.68|2225.98|2215.18|2226.89|2216.09|2216.47|2205.67|768
1759942500000|2025-10-08 16:55:00|2226.04|2215.24|2230.02|2219.22|2230.11|2219.31|2225.86|2215.06|769
1759942800000|2025-10-08 17:00:00|2230.07|2219.27|2235.09|2224.29|2235.24|2224.44|2229.61|2218.81|749
1759943100000|2025-10-08 17:05:00|2235.05|2224.25|2235.77|2224.97|2235.9|2225.1|2230.35|2219.55|714
1759943400000|2025-10-08 17:10:00|2235.9|2225.1|2243.18|2232.38|2244.94|2234.14|2235.9|2225.1|871
1759943700000|2025-10-08 17:15:00|2243.6|2232.8|2254.25|2243.45|2254.87|2244.07|2241.55|2230.75|915
1759944000000|2025-10-08 17:20:00|2254.21|2243.41|2253.48|2242.68|2256.52|2245.72|2247.45|2236.65|921
1759944300000|2025-10-08 17:25:00|2253.49|2242.69|2254.23|2243.43|2256.6|2245.8|2251.68|2240.88|841
1759944600000|2025-10-08 17:30:00|2254.3|2243.5|2255.65|2244.85|2262|2251.2|2254.13|2243.33|853
1759944900000|2025-10-08 17:35:00|2255.6|2244.8|2253.98|2243.18|2256.85|2246.05|2250.1|2239.3|855
1759945200000|2025-10-08 17:40:00|2254.1|2243.3|2250.55|2239.75|2254.1|2243.3|2250.05|2239.25|737
1759945500000|2025-10-08 17:45:00|2250.57|2239.77|2251.28|2240.48|2254.41|2243.61|2245.23|2234.43|785
1759945800000|2025-10-08 17:50:00|2251.38|2240.58|2255.9|2245.1|2257.19|2246.39|2251.26|2240.46|819
1759946100000|2025-10-08 17:55:00|2255.85|2245.05|2254.44|2243.64|2258.3|2247.5|2253.86|2243.06|960
1759946400000|2025-10-08 18:00:00|2254.41|2243.61|2250.03|2239.23|2258.15|2247.35|2247.88|2237.08|963
1759946700000|2025-10-08 18:05:00|2250.08|2239.28|2253.15|2242.35|2254.74|2243.94|2245.48|2234.68|888
1759947000000|2025-10-08 18:10:00|2253.29|2242.49|2256.92|2246.12|2260.55|2249.75|2252.45|2241.65|840
1759947300000|2025-10-08 18:15:00|2256.9|2246.1|2258.86|2248.06|2258.86|2248.06|2252.56|2241.76|798
1759947600000|2025-10-08 18:20:00|2258.89|2248.09|2257.74|2246.94|2260.42|2249.62|2253.05|2242.25|691
1759947900000|2025-10-08 18:25:00|2257.6|2246.8|2250.22|2239.42|2257.9|2247.1|2250.17|2239.37|672
1759948200000|2025-10-08 18:30:00|2250.16|2239.36|2244.9|2234.1|2251.95|2241.15|2244.14|2233.34|828
1759948500000|2025-10-08 18:35:00|2244.85|2234.05|2250.33|2239.53|2251.7|2240.9|2239.96|2229.16|741
1759948800000|2025-10-08 18:40:00|2250.35|2239.55|2239.61|2228.81|2250.55|2239.75|2238.39|2227.59|779
1759949100000|2025-10-08 18:45:00|2239.55|2228.75|2244.35|2233.55|2245|2234.2|2239.55|2228.75|810
1759949400000|2025-10-08 18:50:00|2244.24|2233.44|2249.38|2238.58|2251.01|2240.21|2242.81|2232.01|706
1759949700000|2025-10-08 18:55:00|2249.42|2238.62|2253.25|2242.45|2257.49|2246.69|2247.6|2236.8|737
1759950000000|2025-10-08 19:00:00|2253.36|2242.56|2253.48|2242.68|2260.32|2249.52|2249.88|2239.08|833
1759950300000|2025-10-08 19:05:00|2253.6|2242.8|2245.09|2234.29|2253.95|2243.15|2242.2|2231.4|707
1759950600000|2025-10-08 19:10:00|2245.15|2234.35|2245.04|2234.24|2247.22|2236.42|2242.24|2231.44|688
1759950900000|2025-10-08 19:15:00|2245.18|2234.38|2244.93|2234.13|2247.94|2237.14|2242.18|2231.38|690
1759951200000|2025-10-08 19:20:00|2244.92|2234.12|2253.46|2242.66|2253.46|2242.66|2243.36|2232.56|651
1759951500000|2025-10-08 19:25:00|2253.44|2242.64|2252.38|2241.58|2255.54|2244.74|2251.14|2240.34|545
1759951800000|2025-10-08 19:30:00|2252.5|2241.7|2253.91|2243.11|2257.21|2246.41|2252.13|2241.33|613
1759952100000|2025-10-08 19:35:00|2253.55|2242.75|2256.4|2245.6|2258.32|2247.52|2253.55|2242.75|592
1759952400000|2025-10-08 19:40:00|2256.43|2245.63|2252.16|2241.36|2256.45|2245.65|2251.09|2240.29|641
1759952700000|2025-10-08 19:45:00|2252.21|2241.41|2254.88|2244.08|2255.04|2244.24|2251.13|2240.33|698
1759953000000|2025-10-08 19:50:00|2254.81|2244.01|2254.01|2243.21|2255.92|2245.12|2252.45|2241.65|625
1759953300000|2025-10-08 19:55:00|2254.08|2243.28|2254.28|2243.48|2255.82|2245.02|2251.45|2240.65|698
1759953600000|2025-10-08 20:00:00|2254.23|2243.43|2251.39|2240.59|2256.28|2245.48|2251.18|2240.38|550
1759953900000|2025-10-08 20:05:00|2251.28|2240.48|2251.07|2240.27|2255.02|2244.22|2250.47|2239.67|550
1759954200000|2025-10-08 20:10:00|2251.06|2240.26|2254.06|2243.26|2254.11|2243.31|2249.98|2239.18|476
1759954500000|2025-10-08 20:15:00|2254.07|2243.27|2258.43|2247.63|2260.44|2249.64|2254.07|2243.27|567
1759954800000|2025-10-08 20:20:00|2258.42|2247.62|2259.44|2248.64|2260.6|2249.8|2256.9|2246.1|516
1759955100000|2025-10-08 20:25:00|2259.59|2248.79|2258.42|2247.62|2260.02|2249.22|2257.21|2246.41|598
1759955400000|2025-10-08 20:30:00|2258.44|2247.64|2251.77|2240.97|2259.06|2248.26|2251.15|2240.35|486
1759955700000|2025-10-08 20:35:00|2251.76|2240.96|2254.43|2243.63|2256.29|2245.49|2251.45|2240.65|440
1759956000000|2025-10-08 20:40:00|2254.42|2243.62|2255.45|2244.65|2256.2|2245.4|2252.2|2241.4|545
1759956300000|2025-10-08 20:45:00|2255.44|2244.64|2249.49|2238.69|2255.58|2244.78|2247.29|2236.49|619
1759956600000|2025-10-08 20:50:00|2249.47|2238.67|2251.3|2240.5|2251.35|2240.55|2247.37|2236.57|521
1759956900000|2025-10-08 20:55:00|2251.26|2240.46|2246.57|2235.77|2251.48|2240.68|2245.3|2234.5|674
1759957200000|2025-10-08 21:00:00|2246.58|2235.78|2254.21|2243.41|2254.93|2244.13|2246.43|2235.63|644
1759957500000|2025-10-08 21:05:00|2254.18|2243.38|2251.7|2240.9|2255.12|2244.32|2250.69|2239.89|573
1759957800000|2025-10-08 21:10:00|2251.69|2240.89|2250.66|2239.86|2252.18|2241.38|2249.47|2238.67|454
1759958100000|2025-10-08 21:15:00|2250.68|2239.88|2256.19|2245.39|2256.2|2245.4|2250.66|2239.86|564
1759958400000|2025-10-08 21:20:00|2256.2|2245.4|2261.79|2250.99|2261.97|2251.17|2255.57|2244.77|317
1759958700000|2025-10-08 21:25:00|2261.8|2251|2260.74|2249.94|2262.18|2251.38|2258.67|2247.87|298
1759959000000|2025-10-08 21:30:00|2260.73|2249.93|2260.87|2250.07|2261.48|2250.68|2259.01|2248.21|390
1759959300000|2025-10-08 21:35:00|2260.95|2250.15|2261.18|2250.38|2261.88|2251.08|2260.33|2249.53|272
1759959600000|2025-10-08 21:40:00|2260.88|2250.08|2260.45|2249.65|2262.66|2251.86|2260.45|2249.65|302
1759959900000|2025-10-08 21:45:00|2260.49|2249.69|2253.12|2242.32|2260.64|2249.84|2252.73|2241.93|301
1759960200000|2025-10-08 21:50:00|2253.29|2242.49|2251.94|2241.14|2253.89|2243.09|2251.2|2240.4|226
1759960500000|2025-10-08 21:55:00|2251.93|2241.13|2256.35|2245.55|2256.55|2245.75|2251.56|2240.76|376
1759960800000|2025-10-08 22:00:00|2256.19|2245.39|2262.98|2252.18|2263.29|2252.49|2255.3|2244.5|635
1759961100000|2025-10-08 22:05:00|2262.94|2252.14|2266.17|2255.37|2267.5|2256.7|2260.74|2249.94|597
1759961400000|2025-10-08 22:10:00|2266.16|2255.36|2265.49|2254.69|2267.01|2256.21|2263|2252.2|536
1759961700000|2025-10-08 22:15:00|2265.53|2254.73|2265.64|2254.84|2268.19|2257.39|2264.24|2253.44|460
1759962000000|2025-10-08 22:20:00|2265.67|2254.87|2267.74|2256.94|2269.5|2258.7|2265.4|2254.6|384
1759962300000|2025-10-08 22:25:00|2267.73|2256.93|2266.07|2255.27|2268.36|2257.56|2265.04|2254.24|342
1759962600000|2025-10-08 22:30:00|2266.08|2255.28|2266.16|2255.36|2266.8|2256|2264.15|2253.35|425
1759962900000|2025-10-08 22:35:00|2266|2255.2|2269.3|2258.5|2269.48|2258.68|2266|2255.2|377
1759963200000|2025-10-08 22:40:00|2269.21|2258.41|2268.28|2257.48|2269.26|2258.46|2268.01|2257.21|257
1759963500000|2025-10-08 22:45:00|2268.21|2257.41|2263.92|2253.12|2268.82|2258.02|2262.75|2251.95|485
1759963800000|2025-10-08 22:50:00|2263.99|2253.19|2266.11|2255.31|2267.45|2256.65|2263.46|2252.66|432
1759964100000|2025-10-08 22:55:00|2266.14|2255.34|2264.56|2253.76|2266.28|2255.48|2264.26|2253.46|431
1759964400000|2025-10-08 23:00:00|2264.5|2253.7|2264.28|2253.48|2266.45|2255.65|2263.14|2252.34|419
1759964700000|2025-10-08 23:05:00|2264.31|2253.51|2260.58|2249.78|2264.75|2253.95|2259.13|2248.33|607
1759965000000|2025-10-08 23:10:00|2260.63|2249.83|2258.21|2247.41|2264.02|2253.22|2258.18|2247.38|614
1759965300000|2025-10-08 23:15:00|2258.24|2247.44|2263.36|2252.56|2264.9|2254.1|2257.75|2246.95|603
1759965600000|2025-10-08 23:20:00|2263.43|2252.63|2268.88|2258.08|2268.88|2258.08|2260.9|2250.1|488
1759965900000|2025-10-08 23:25:00|2268.92|2258.12|2270.1|2259.3|2270.28|2259.48|2268.44|2257.64|372
1759966200000|2025-10-08 23:30:00|2270.12|2259.32|2272.06|2261.26|2272.63|2261.83|2267.55|2256.75|489
1759966500000|2025-10-08 23:35:00|2272.05|2261.25|2265.2|2254.4|2272.07|2261.27|2264.52|2253.72|464
1759966800000|2025-10-08 23:40:00|2265.28|2254.48|2265.41|2254.61|2269.45|2258.65|2264.37|2253.57|462
1759967100000|2025-10-08 23:45:00|2265.34|2254.54|2267.64|2256.84|2269.38|2258.58|2264.26|2253.46|547
1759967400000|2025-10-08 23:50:00|2267.76|2256.96|2267.53|2256.73|2268.72|2257.92|2265.24|2254.44|536
1759967700000|2025-10-08 23:55:00|2267.49|2256.69|2268.05|2257.25|2269.33|2258.53|2266.24|2255.44|571
1759968000000|2025-10-09 00:00:00|2267.98|2257.18|2269.45|2258.65|2272.03|2261.23|2267.68|2256.88|620
1759968300000|2025-10-09 00:05:00|2269.37|2258.57|2263.33|2252.53|2269.46|2258.66|2263.14|2252.34|618
1759968600000|2025-10-09 00:10:00|2263.24|2252.44|2263.63|2252.83|2264.2|2253.4|2262.06|2251.26|592
1759968900000|2025-10-09 00:15:00|2263.65|2252.85|2272.16|2261.36|2272.26|2261.46|2262.11|2251.31|587
1759969200000|2025-10-09 00:20:00|2272.14|2261.34|2266.24|2255.44|2272.84|2262.04|2266.14|2255.34|636
1759969500000|2025-10-09 00:25:00|2266.25|2255.45|2263.2|2252.4|2266.54|2255.74|2262.53|2251.73|562
1759969800000|2025-10-09 00:30:00|2263.22|2252.42|2259.2|2248.4|2264.22|2253.42|2257.22|2246.42|648
1759970100000|2025-10-09 00:35:00|2259.22|2248.42|2261.94|2251.14|2262.07|2251.27|2257.25|2246.45|656
1759970400000|2025-10-09 00:40:00|2261.96|2251.16|2261.17|2250.37|2265.58|2254.78|2261.14|2250.34|512
1759970700000|2025-10-09 00:45:00|2261.27|2250.47|2262.71|2251.91|2264.33|2253.53|2260.63|2249.83|540
1759971000000|2025-10-09 00:50:00|2262.67|2251.87|2261.45|2250.65|2264.03|2253.23|2260.71|2249.91|590
1759971300000|2025-10-09 00:55:00|2261.74|2250.94|2257.68|2246.88|2262.22|2251.42|2257.39|2246.59|483
1759971600000|2025-10-09 01:00:00|2257.54|2246.74|2252.75|2241.95|2258.16|2247.36|2252.14|2241.34|679
1759971900000|2025-10-09 01:05:00|2252.76|2241.96|2247.99|2237.19|2253.15|2242.35|2246.38|2235.58|630
1759972200000|2025-10-09 01:10:00|2248|2237.2|2246.72|2235.92|2251.16|2240.36|2246.65|2235.85|647
1759972500000|2025-10-09 01:15:00|2246.76|2235.96|2246.21|2235.41|2252.25|2241.45|2243.56|2232.76|812
1759972800000|2025-10-09 01:20:00|2246.19|2235.39|2248.42|2237.62|2250.86|2240.06|2246|2235.2|731
1759973100000|2025-10-09 01:25:00|2248.39|2237.59|2243.67|2232.87|2249.2|2238.4|2242.48|2231.68|683
1759973400000|2025-10-09 01:30:00|2243.66|2232.86|2232.56|2221.76|2244.84|2234.04|2229.42|2218.62|720
1759973700000|2025-10-09 01:35:00|2232.16|2221.36|2230.3|2219.5|2234.85|2224.05|2229.75|2218.95|592
1759974000000|2025-10-09 01:40:00|2230.37|2219.57|2232.55|2221.75|2235.85|2225.05|2230.37|2219.57|754
1759974300000|2025-10-09 01:45:00|2232.58|2221.78|2240.15|2229.35|2240.72|2229.92|2232.55|2221.75|596
1759974600000|2025-10-09 01:50:00|2240.13|2229.33|2243.15|2232.35|2243.71|2232.91|2239.07|2228.27|543
1759974900000|2025-10-09 01:55:00|2243.21|2232.41|2249.11|2238.31|2249.21|2238.41|2243.11|2232.31|431
1759975200000|2025-10-09 02:00:00|2249.09|2238.29|2239.42|2228.62|2249.61|2238.81|2239.23|2228.43|718
1759975500000|2025-10-09 02:05:00|2239.4|2228.6|2231.77|2220.97|2239.78|2228.98|2228.3|2217.5|778
1759975800000|2025-10-09 02:10:00|2231.72|2220.92|2234.24|2223.44|2234.96|2224.16|2229.04|2218.24|696
1759976100000|2025-10-09 02:15:00|2234.25|2223.45|2227.97|2217.17|2236.05|2225.25|2227.43|2216.63|727
1759976400000|2025-10-09 02:20:00|2227.99|2217.19|2225.22|2214.42|2231.05|2220.25|2224.73|2213.93|760
1759976700000|2025-10-09 02:25:00|2225.23|2214.43|2225.79|2214.99|2227.4|2216.6|2222.44|2211.64|676
1759977000000|2025-10-09 02:30:00|2225.74|2214.94|2219.56|2208.76|2228.56|2217.76|2219.53|2208.73|744
1759977300000|2025-10-09 02:35:00|2219.6|2208.8|2213.04|2202.24|2221.18|2210.38|2211.02|2200.22|697
1759977600000|2025-10-09 02:40:00|2212.97|2202.17|2209.51|2198.71|2213.9|2203.1|2207.4|2196.6|813
1759977900000|2025-10-09 02:45:00|2209.73|2198.93|2208.24|2197.44|2214.65|2203.85|2204.32|2193.52|842
1759978200000|2025-10-09 02:50:00|2208.25|2197.45|2205.1|2194.3|2213.85|2203.05|2204.18|2193.38|714
1759978500000|2025-10-09 02:55:00|2205.05|2194.25|2204.38|2193.58|2209.15|2198.35|2201.49|2190.69|835
1759978800000|2025-10-09 03:00:00|2204.39|2193.59|2216.84|2206.04|2216.84|2206.04|2204.31|2193.51|730
1759979100000|2025-10-09 03:05:00|2217|2206.2|2220.24|2209.44|2221.9|2211.1|2215.9|2205.1|701
1759979400000|2025-10-09 03:10:00|2220.26|2209.46|2219.54|2208.74|2223.05|2212.25|2218.36|2207.56|512
1759979700000|2025-10-09 03:15:00|2219.41|2208.61|2222.43|2211.63|2224.15|2213.35|2219.15|2208.35|611
1759980000000|2025-10-09 03:20:00|2222.46|2211.66|2223.2|2212.4|2226.97|2216.17|2220.62|2209.82|575
1759980300000|2025-10-09 03:25:00|2223.24|2212.44|2222.1|2211.3|2223.24|2212.44|2218.96|2208.16|539
1759980600000|2025-10-09 03:30:00|2222.19|2211.39|2228.14|2217.34|2228.8|2218|2222.15|2211.35|455
1759980900000|2025-10-09 03:35:00|2228.17|2217.37|2227.11|2216.31|2228.72|2217.92|2224.92|2214.12|659
1759981200000|2025-10-09 03:40:00|2227.13|2216.33|2223.97|2213.17|2229.88|2219.08|2223.06|2212.26|658
1759981500000|2025-10-09 03:45:00|2224.03|2213.23|2230.02|2219.22|2230.05|2219.25|2223.28|2212.48|560
1759981800000|2025-10-09 03:50:00|2229.97|2219.17|2231.92|2221.12|2232.15|2221.35|2229.05|2218.25|513
1759982100000|2025-10-09 03:55:00|2231.89|2221.09|2232.14|2221.34|2232.9|2222.1|2230.99|2220.19|425
1759982400000|2025-10-09 04:00:00|2232.2|2221.4|2230.58|2219.78|2232.2|2221.4|2226.22|2215.42|707
1759982700000|2025-10-09 04:05:00|2230.57|2219.77|2227.8|2217|2232|2221.2|2227.16|2216.36|604
1759983000000|2025-10-09 04:10:00|2227.78|2216.98|2225.97|2215.17|2228.93|2218.13|2225.9|2215.1|622
1759983300000|2025-10-09 04:15:00|2225.93|2215.13|2232.66|2221.86|2232.73|2221.93|2225.22|2214.42|545
1759983600000|2025-10-09 04:20:00|2232.6|2221.8|2240.28|2229.48|2240.28|2229.48|2232.11|2221.31|513
1759983900000|2025-10-09 04:25:00|2239.99|2229.19|2240.97|2230.17|2241.9|2231.1|2239.57|2228.77|453
1759984200000|2025-10-09 04:30:00|2240.94|2230.14|2235.1|2224.3|2241.05|2230.25|2234.28|2223.48|604
1759984500000|2025-10-09 04:35:00|2235.08|2224.28|2234.98|2224.18|2237.9|2227.1|2231.97|2221.17|557
1759984800000|2025-10-09 04:40:00|2235.03|2224.23|2235.13|2224.33|2237|2226.2|2233.04|2222.24|491
1759985100000|2025-10-09 04:45:00|2234.99|2224.19|2238.85|2228.05|2238.85|2228.05|2234.99|2224.19|466
1759985400000|2025-10-09 04:50:00|2238.75|2227.95|2243|2232.2|2243.1|2232.3|2238.42|2227.62|388
1759985700000|2025-10-09 04:55:00|2243.02|2232.22|2246|2235.2|2246.9|2236.1|2242.18|2231.38|503
1759986000000|2025-10-09 05:00:00|2245.92|2235.12|2250.16|2239.36|2254.54|2243.74|2244.96|2234.16|560
1759986300000|2025-10-09 05:05:00|2250.17|2239.37|2247.01|2236.21|2253.18|2242.38|2246.18|2235.38|575
1759986600000|2025-10-09 05:10:00|2247|2236.2|2243.06|2232.26|2247.29|2236.49|2243.06|2232.26|611
1759986900000|2025-10-09 05:15:00|2243|2232.2|2238.08|2227.28|2244.21|2233.41|2237.49|2226.69|743
1759987200000|2025-10-09 05:20:00|2238.06|2227.26|2239.98|2229.18|2241.1|2230.3|2237.05|2226.25|774
1759987500000|2025-10-09 05:25:00|2239.94|2229.14|2243.01|2232.21|2243.79|2232.99|2239.11|2228.31|601
1759987800000|2025-10-09 05:30:00|2243|2232.2|2244.69|2233.89|2251.82|2241.02|2243|2232.2|615
1759988100000|2025-10-09 05:35:00|2244.7|2233.9|2244.03|2233.23|2245.83|2235.03|2240.88|2230.08|752
1759988400000|2025-10-09 05:40:00|2244.06|2233.26|2243.06|2232.26|2247.16|2236.36|2242.8|2232|670
1759988700000|2025-10-09 05:45:00|2243.05|2232.25|2242.19|2231.39|2243.12|2232.32|2240.07|2229.27|656
1759989000000|2025-10-09 05:50:00|2242.2|2231.4|2241|2230.2|2242.9|2232.1|2238.71|2227.91|612
1759989300000|2025-10-09 05:55:00|2240.81|2230.01|2244.12|2233.32|2244.12|2233.32|2240.3|2229.5|322
1759989600000|2025-10-09 06:00:00|2244.38|2233.58|2242.08|2231.28|2244.8|2234|2240.86|2230.06|576
1759989900000|2025-10-09 06:05:00|2242.18|2231.38|2235.62|2224.82|2246.1|2235.3|2235.2|2224.4|687
1759990200000|2025-10-09 06:10:00|2235.55|2224.75|2234.09|2223.29|2238.05|2227.25|2233.11|2222.31|651
1759990500000|2025-10-09 06:15:00|2234.11|2223.31|2231.54|2220.74|2236.95|2226.15|2231.1|2220.3|516
1759990800000|2025-10-09 06:20:00|2231.59|2220.79|2230.28|2219.48|2231.59|2220.79|2227.08|2216.28|662
1759991100000|2025-10-09 06:25:00|2230.27|2219.47|2230.12|2219.32|2233.01|2222.21|2229.11|2218.31|574
1759991400000|2025-10-09 06:30:00|2230.13|2219.33|2233.71|2222.91|2236.18|2225.38|2228.01|2217.21|636
1759991700000|2025-10-09 06:35:00|2233.89|2223.09|2234.09|2223.29|2236.2|2225.4|2233.78|2222.98|654
1759992000000|2025-10-09 06:40:00|2234.07|2223.27|2231.25|2220.45|2235.2|2224.4|2230.33|2219.53|509
1759992300000|2025-10-09 06:45:00|2231.1|2220.3|2227.13|2216.33|2234.23|2223.43|2227.12|2216.32|522
1759992600000|2025-10-09 06:50:00|2227.18|2216.38|2222.8|2212|2227.18|2216.38|2222.52|2211.72|487
1759992900000|2025-10-09 06:55:00|2222.65|2211.85|2222.04|2211.24|2223.02|2212.22|2219.08|2208.28|521
1759993200000|2025-10-09 07:00:00|2222.02|2211.22|2220.85|2210.05|2222.53|2211.73|2218.23|2207.43|644
1759993500000|2025-10-09 07:05:00|2220.87|2210.07|2216.52|2205.72|2221.53|2210.73|2216.2|2205.4|699
1759993800000|2025-10-09 07:10:00|2216.59|2205.79|2216.21|2205.41|2218.11|2207.31|2214.95|2204.15|491
1759994100000|2025-10-09 07:15:00|2216.49|2205.69|2216.19|2205.39|2219.9|2209.1|2214.25|2203.45|484
1759994400000|2025-10-09 07:20:00|2216.36|2205.56|2211.72|2200.92|2217.45|2206.65|2211.1|2200.3|568
1759994700000|2025-10-09 07:25:00|2211.58|2200.78|2211.21|2200.41|2212.71|2201.91|2207.53|2196.73|468
1759995000000|2025-10-09 07:30:00|2211.18|2200.38|2207.11|2196.31|2211.18|2200.38|2205.55|2194.75|590
1759995300000|2025-10-09 07:35:00|2207.13|2196.33|2201.96|2191.16|2207.92|2197.12|2201.26|2190.46|402
1759995600000|2025-10-09 07:40:00|2201.44|2190.64|2201.34|2190.54|2203.17|2192.37|2199.52|2188.72|489
1759995900000|2025-10-09 07:45:00|2201.28|2190.48|2210.14|2199.34|2212|2201.2|2200.08|2189.28|512
1759996200000|2025-10-09 07:50:00|2210.19|2199.39|2209.18|2198.38|2214.08|2203.28|2209.02|2198.22|534
1759996500000|2025-10-09 07:55:00|2209.17|2198.37|2203.16|2192.36|2209.65|2198.85|2202.62|2191.82|460
1759996800000|2025-10-09 08:00:00|2203.34|2192.54|2201.55|2190.75|2203.34|2192.54|2199.28|2188.48|602
1759997100000|2025-10-09 08:05:00|2201.6|2190.8|2190.86|2180.06|2201.6|2190.8|2189.99|2179.19|617
1759997400000|2025-10-09 08:10:00|2190.95|2180.15|2187.8|2177|2194|2183.2|2187.15|2176.35|648
1759997700000|2025-10-09 08:15:00|2187.3|2176.5|2189.19|2178.39|2190.9|2180.1|2182.7|2171.9|860
1759998000000|2025-10-09 08:20:00|2189.15|2178.35|2179.21|2168.41|2189.52|2178.72|2176.82|2166.02|901
1759998300000|2025-10-09 08:25:00|2179.13|2168.33|2170.9|2160.1|2179.3|2168.5|2169.92|2159.12|910
1759998600000|2025-10-09 08:30:00|2171.01|2160.21|2176.13|2165.33|2180.83|2170.03|2170.96|2160.16|861
1759998900000|2025-10-09 08:35:00|2176.11|2165.31|2173.83|2163.03|2181.03|2170.23|2173.83|2163.03|717
1759999200000|2025-10-09 08:40:00|2173.24|2162.44|2168.98|2158.18|2174.5|2163.7|2167.07|2156.27|791
1759999500000|2025-10-09 08:45:00|2168.97|2158.17|2174.3|2163.5|2179.84|2169.04|2168.97|2158.17|684
1759999800000|2025-10-09 08:50:00|2174.19|2163.39|2166.96|2156.16|2174.2|2163.4|2165.99|2155.19|747
1760000100000|2025-10-09 08:55:00|2166.66|2155.86|2165.91|2155.11|2170|2159.2|2165.13|2154.33|647
1760000400000|2025-10-09 09:00:00|2165.89|2155.09|2172.23|2161.43|2175.59|2164.79|2165.17|2154.37|767
1760000700000|2025-10-09 09:05:00|2172.17|2161.37|2168.95|2158.15|2176.94|2166.14|2168.1|2157.3|579
1760001000000|2025-10-09 09:10:00|2168.9|2158.1|2172.28|2161.48|2172.9|2162.1|2167.13|2156.33|617
1760001300000|2025-10-09 09:15:00|2172.27|2161.47|2170.2|2159.4|2175.34|2164.54|2169.2|2158.4|699
1760001600000|2025-10-09 09:20:00|2170.18|2159.38|2171.19|2160.39|2177.2|2166.4|2170.11|2159.31|608
1760001900000|2025-10-09 09:25:00|2171.16|2160.36|2175.1|2164.3|2177.16|2166.36|2166.11|2155.31|584
1760002200000|2025-10-09 09:30:00|2175|2164.2|2177.44|2166.64|2178.26|2167.46|2173.04|2162.24|668
1760002500000|2025-10-09 09:35:00|2177.39|2166.59|2177.73|2166.93|2181.04|2170.24|2176.83|2166.03|574
1760002800000|2025-10-09 09:40:00|2177.7|2166.9|2174.64|2163.84|2178.45|2167.65|2173.23|2162.43|536
1760003100000|2025-10-09 09:45:00|2174.62|2163.82|2176.77|2165.97|2177.9|2167.1|2172.62|2161.82|675
1760003400000|2025-10-09 09:50:00|2176.75|2165.95|2176.1|2165.3|2181.66|2170.86|2175.08|2164.28|702
1760003700000|2025-10-09 09:55:00|2176.11|2165.31|2175.14|2164.34|2177.95|2167.15|2174.14|2163.34|647
1760004000000|2025-10-09 10:00:00|2175.23|2164.43|2179.76|2168.96|2180.45|2169.65|2173.11|2162.31|619
1760004300000|2025-10-09 10:05:00|2179.78|2168.98|2181.54|2170.74|2182.35|2171.55|2176.97|2166.17|440
1760004600000|2025-10-09 10:10:00|2181.52|2170.72|2181|2170.2|2182.25|2171.45|2176.75|2165.95|497
1760004900000|2025-10-09 10:15:00|2180.9|2170.1|2171.36|2160.56|2181.56|2170.76|2170.75|2159.95|525
1760005200000|2025-10-09 10:20:00|2171.37|2160.57|2173.88|2163.08|2176.91|2166.11|2171.24|2160.44|375
1760005500000|2025-10-09 10:25:00|2173.94|2163.14|2170.35|2159.55|2173.94|2163.14|2169.31|2158.51|393
1760005800000|2025-10-09 10:30:00|2170.59|2159.79|2181.9|2171.1|2182.47|2171.67|2170.59|2159.79|491
1760006100000|2025-10-09 10:35:00|2181.94|2171.14|2182.49|2171.69|2183.85|2173.05|2180.76|2169.96|373
1760006400000|2025-10-09 10:40:00|2182.41|2171.61|2183.3|2172.5|2187.46|2176.66|2182.31|2171.51|533
1760006700000|2025-10-09 10:45:00|2183.19|2172.39|2182.68|2171.88|2186|2175.2|2182.25|2171.45|639
1760007000000|2025-10-09 10:50:00|2182.66|2171.86|2180.95|2170.15|2182.87|2172.07|2176.64|2165.84|573
1760007300000|2025-10-09 10:55:00|2180.9|2170.1|2176.79|2165.99|2181.1|2170.3|2176.36|2165.56|623
1760007600000|2025-10-09 11:00:00|2176.58|2165.78|2176.89|2166.09|2178.91|2168.11|2176.23|2165.43|732
1760007900000|2025-10-09 11:05:00|2176.9|2166.1|2175.32|2164.52|2177.3|2166.5|2174.68|2163.88|387
1760008200000|2025-10-09 11:10:00|2175.21|2164.41|2173.47|2162.67|2175.45|2164.65|2172.91|2162.11|557
1760008500000|2025-10-09 11:15:00|2173.44|2162.64|2179.83|2169.03|2179.92|2169.12|2173.38|2162.58|470
1760008800000|2025-10-09 11:20:00|2179.71|2168.91|2181.96|2171.16|2182.43|2171.63|2178.14|2167.34|651
1760009100000|2025-10-09 11:25:00|2181.99|2171.19|2186.1|2175.3|2186.71|2175.91|2181.57|2170.77|637
1760009400000|2025-10-09 11:30:00|2185.97|2175.17|2180.15|2169.35|2186.08|2175.28|2178.14|2167.34|727
1760009700000|2025-10-09 11:35:00|2180.13|2169.33|2182.73|2171.93|2183.45|2172.65|2177.22|2166.42|530
1760010000000|2025-10-09 11:40:00|2182.75|2171.95|2184.2|2173.4|2184.23|2173.43|2181.05|2170.25|674
1760010300000|2025-10-09 11:45:00|2184.19|2173.39|2179.57|2168.77|2184.22|2173.42|2177.88|2167.08|592
1760010600000|2025-10-09 11:50:00|2179.58|2168.78|2180.4|2169.6|2180.51|2169.71|2177.01|2166.21|574
1760010900000|2025-10-09 11:55:00|2180.38|2169.58|2178.5|2167.7|2181.36|2170.56|2178.13|2167.33|641
1760011200000|2025-10-09 12:00:00|2178.35|2167.55|2186.77|2175.97|2186.9|2176.1|2176.63|2165.83|662
1760011500000|2025-10-09 12:05:00|2186.75|2175.95|2185.35|2174.55|2192.11|2181.31|2185.23|2174.43|601
1760011800000|2025-10-09 12:10:00|2185.43|2174.63|2186.5|2175.7|2191.27|2180.47|2184.07|2173.27|706
1760012100000|2025-10-09 12:15:00|2186.48|2175.68|2189.16|2178.36|2189.34|2178.54|2182.53|2171.73|790
1760012400000|2025-10-09 12:20:00|2188.98|2178.18|2187.18|2176.38|2190.04|2179.24|2185.99|2175.19|678
1760012700000|2025-10-09 12:25:00|2187.07|2176.27|2186.19|2175.39|2188.63|2177.83|2185.22|2174.42|741
1760013000000|2025-10-09 12:30:00|2186.48|2175.68|2187.87|2177.07|2188.58|2177.78|2180.58|2169.78|844
1760013300000|2025-10-09 12:35:00|2187.86|2177.06|2200.12|2189.32|2201.18|2190.38|2186.2|2175.4|785
1760013600000|2025-10-09 12:40:00|2199.62|2188.82|2205.14|2194.34|2209.05|2198.25|2197.53|2186.73|901
1760013900000|2025-10-09 12:45:00|2205.05|2194.25|2197.74|2186.94|2206.15|2195.35|2197.3|2186.5|857
1760014200000|2025-10-09 12:50:00|2197.62|2186.82|2198.81|2188.01|2202.7|2191.9|2197.23|2186.43|776
1760014500000|2025-10-09 12:55:00|2198.79|2187.99|2199.77|2188.97|2205.16|2194.36|2198.27|2187.47|776
1760014800000|2025-10-09 13:00:00|2199.74|2188.94|2198.27|2187.47|2201.27|2190.47|2195.88|2185.08|855
1760015100000|2025-10-09 13:05:00|2198.31|2187.51|2191.18|2180.38|2198.42|2187.62|2190.03|2179.23|778
1760015400000|2025-10-09 13:10:00|2191.23|2180.43|2187.25|2176.45|2193.3|2182.5|2187.1|2176.3|856
1760015700000|2025-10-09 13:15:00|2187.4|2176.6|2189.11|2178.31|2191.54|2180.74|2185.46|2174.66|809
1760016000000|2025-10-09 13:20:00|2189.19|2178.39|2195.12|2184.32|2195.12|2184.32|2189.03|2178.23|754
1760016300000|2025-10-09 13:25:00|2195.1|2184.3|2191.91|2181.11|2196.09|2185.29|2191.64|2180.84|690
1760016600000|2025-10-09 13:30:00|2191.9|2181.1|2183.35|2172.55|2191.9|2181.1|2179.18|2168.38|924
1760016900000|2025-10-09 13:35:00|2183.27|2172.47|2183.13|2172.33|2186.07|2175.27|2173.83|2163.03|989
1760017200000|2025-10-09 13:40:00|2183.04|2172.24|2173.45|2162.65|2183.04|2172.24|2169.74|2158.94|978
1760017500000|2025-10-09 13:45:00|2173.5|2162.7|2180.68|2169.88|2182.14|2171.34|2169.83|2159.03|961
1760017800000|2025-10-09 13:50:00|2180.64|2169.84|2171.85|2161.05|2182.38|2171.58|2171.13|2160.33|881
1760018100000|2025-10-09 13:55:00|2171.81|2161.01|2163.14|2152.34|2171.81|2161.01|2161.01|2150.21|936
1760018400000|2025-10-09 14:00:00|2163.25|2152.45|2165.82|2155.02|2165.82|2155.02|2153.95|2143.15|1072
1760018700000|2025-10-09 14:05:00|2165.8|2155|2162.37|2151.57|2168.41|2157.61|2157.62|2146.82|1014
1760019000000|2025-10-09 14:10:00|2162.45|2151.65|2172.91|2162.11|2173.96|2163.16|2161.61|2150.81|1002
1760019300000|2025-10-09 14:15:00|2172.77|2161.97|2169.94|2159.14|2175.26|2164.46|2167.04|2156.24|893
1760019600000|2025-10-09 14:20:00|2169.67|2158.87|2162.42|2151.62|2172.63|2161.83|2157.31|2146.51|904
1760019900000|2025-10-09 14:25:00|2162.43|2151.63|2156.23|2145.43|2163.55|2152.75|2154.51|2143.71|900
1760020200000|2025-10-09 14:30:00|2156.22|2145.42|2144.32|2133.52|2156.22|2145.42|2139.82|2129.02|1029
1760020500000|2025-10-09 14:35:00|2144.1|2133.3|2143.11|2132.31|2150.41|2139.61|2138.75|2127.95|1025
1760020800000|2025-10-09 14:40:00|2142.57|2131.77|2141.24|2130.44|2149.57|2138.77|2141.19|2130.39|969
1760021100000|2025-10-09 14:45:00|2141.25|2130.45|2152.48|2141.68|2153.01|2142.21|2139.64|2128.84|990
1760021400000|2025-10-09 14:50:00|2152.23|2141.43|2156.2|2145.4|2159.05|2148.25|2152.13|2141.33|910
1760021700000|2025-10-09 14:55:00|2156.11|2145.31|2156.35|2145.55|2160.52|2149.72|2153.68|2142.88|821
1760022000000|2025-10-09 15:00:00|2156.45|2145.65|2165.49|2154.69|2166.37|2155.57|2156.45|2145.65|930
1760022300000|2025-10-09 15:05:00|2165.43|2154.63|2167.03|2156.23|2167.25|2156.45|2163.04|2152.24|817
1760022600000|2025-10-09 15:10:00|2167.06|2156.26|2165.44|2154.64|2167.84|2157.04|2164.28|2153.48|1062
1760022900000|2025-10-09 15:15:00|2165.45|2154.65|2160.33|2149.53|2169.45|2158.65|2159.47|2148.67|963
1760023200000|2025-10-09 15:20:00|2160.34|2149.54|2160.07|2149.27|2163.35|2152.55|2157.4|2146.6|999
1760023500000|2025-10-09 15:25:00|2160.03|2149.23|2151.89|2141.09|2160.08|2149.28|2151.85|2141.05|925
1760023800000|2025-10-09 15:30:00|2152.03|2141.23|2152.47|2141.67|2156.61|2145.81|2148.23|2137.43|979
1760024100000|2025-10-09 15:35:00|2152.32|2141.52|2146.67|2135.87|2152.67|2141.87|2146.35|2135.55|979
1760024400000|2025-10-09 15:40:00|2146.66|2135.86|2144.29|2133.49|2148.81|2138.01|2142.83|2132.03|983
1760024700000|2025-10-09 15:45:00|2144.33|2133.53|2150.43|2139.63|2152.93|2142.13|2144.22|2133.42|879
1760025000000|2025-10-09 15:50:00|2150.25|2139.45|2159.23|2148.43|2159.29|2148.49|2148.88|2138.08|713
1760025300000|2025-10-09 15:55:00|2159.25|2148.45|2155.34|2144.54|2160.43|2149.63|2155.13|2144.33|645
1760025600000|2025-10-09 16:00:00|2155.33|2144.53|2161.42|2150.62|2161.52|2150.72|2153.88|2143.08|787
1760025900000|2025-10-09 16:05:00|2161.45|2150.65|2152.58|2141.78|2161.6|2150.8|2151.16|2140.36|823
1760026200000|2025-10-09 16:10:00|2152.57|2141.77|2152.26|2141.46|2156.66|2145.86|2152.15|2141.35|783
1760026500000|2025-10-09 16:15:00|2152.23|2141.43|2154.51|2143.71|2159.6|2148.8|2151.39|2140.59|761
1760026800000|2025-10-09 16:20:00|2154.49|2143.69|2145.42|2134.62|2154.52|2143.72|2145.03|2134.23|827
1760027100000|2025-10-09 16:25:00|2145.4|2134.6|2158.13|2147.33|2158.87|2148.07|2145.12|2134.32|731
1760027400000|2025-10-09 16:30:00|2158.12|2147.32|2156.75|2145.95|2159.8|2149|2153.23|2142.43|753
1760027700000|2025-10-09 16:35:00|2156.73|2145.93|2160.99|2150.19|2164.25|2153.45|2156.22|2145.42|755
1760028000000|2025-10-09 16:40:00|2160.98|2150.18|2162.52|2151.72|2165|2154.2|2154.13|2143.33|813
1760028300000|2025-10-09 16:45:00|2162.56|2151.76|2156.27|2145.47|2163.9|2153.1|2156.02|2145.22|774
1760028600000|2025-10-09 16:50:00|2156.29|2145.49|2154.49|2143.69|2159.74|2148.94|2154.46|2143.66|833
1760028900000|2025-10-09 16:55:00|2154.46|2143.66|2145.47|2134.67|2154.55|2143.75|2139.07|2128.27|987
1760029200000|2025-10-09 17:00:00|2145.45|2134.65|2155.97|2145.17|2156.03|2145.23|2143.14|2132.34|988
1760029500000|2025-10-09 17:05:00|2156.05|2145.25|2160.22|2149.42|2162.45|2151.65|2151.44|2140.64|868
1760029800000|2025-10-09 17:10:00|2160.5|2149.7|2161.44|2150.64|2163.37|2152.57|2160.03|2149.23|757
1760030100000|2025-10-09 17:15:00|2161.59|2150.79|2163.07|2152.27|2165.6|2154.8|2159.05|2148.25|731
1760030400000|2025-10-09 17:20:00|2163.01|2152.21|2166.33|2155.53|2169.95|2159.15|2162.79|2151.99|645
1760030700000|2025-10-09 17:25:00|2166.29|2155.49|2163.92|2153.12|2166.35|2155.55|2160.77|2149.97|560
1760031000000|2025-10-09 17:30:00|2163.86|2153.06|2168.18|2157.38|2170.64|2159.84|2163.53|2152.73|738
1760031300000|2025-10-09 17:35:00|2168.2|2157.4|2176.39|2165.59|2177.91|2167.11|2166.03|2155.23|688
1760031600000|2025-10-09 17:40:00|2176.29|2165.49|2173.11|2162.31|2179.67|2168.87|2172.19|2161.39|599
1760031900000|2025-10-09 17:45:00|2173.13|2162.33|2175.25|2164.45|2175.25|2164.45|2171.91|2161.11|651
1760032200000|2025-10-09 17:50:00|2175.27|2164.47|2176.22|2165.42|2178.68|2167.88|2173.55|2162.75|666
1760032500000|2025-10-09 17:55:00|2176.14|2165.34|2184.25|2173.45|2186.65|2175.85|2174.62|2163.82|702
1760032800000|2025-10-09 18:00:00|2184.12|2173.32|2182.66|2171.86|2186.53|2175.73|2180.55|2169.75|822
1760033100000|2025-10-09 18:05:00|2182.64|2171.84|2179.34|2168.54|2183.9|2173.1|2176.73|2165.93|645
1760033400000|2025-10-09 18:10:00|2179.35|2168.55|2182.14|2171.34|2184.32|2173.52|2179.14|2168.34|557
1760033700000|2025-10-09 18:15:00|2182.08|2171.28|2185.51|2174.71|2188.84|2178.04|2182.08|2171.28|660
1760034000000|2025-10-09 18:20:00|2185.6|2174.8|2194.14|2183.34|2195.6|2184.8|2180|2169.2|720
1760034300000|2025-10-09 18:25:00|2194.57|2183.77|2191.53|2180.73|2196.81|2186.01|2190.89|2180.09|617
1760034600000|2025-10-09 18:30:00|2191.42|2180.62|2188.64|2177.84|2193.6|2182.8|2188|2177.2|631
1760034900000|2025-10-09 18:35:00|2188.78|2177.98|2184.3|2173.5|2189.27|2178.47|2183.95|2173.15|785
1760035200000|2025-10-09 18:40:00|2184.5|2173.7|2187.25|2176.45|2187.65|2176.85|2183.13|2172.33|729
1760035500000|2025-10-09 18:45:00|2187.26|2176.46|2183.33|2172.53|2187.26|2176.46|2181.67|2170.87|743
1760035800000|2025-10-09 18:50:00|2183.28|2172.48|2179.62|2168.82|2183.28|2172.48|2177.91|2167.11|665
1760036100000|2025-10-09 18:55:00|2179.68|2168.88|2179.85|2169.05|2184.58|2173.78|2178.14|2167.34|671
1760036400000|2025-10-09 19:00:00|2179.94|2169.14|2182.14|2171.34|2183.44|2172.64|2178.63|2167.83|786
1760036700000|2025-10-09 19:05:00|2182.19|2171.39|2182.72|2171.92|2185.28|2174.48|2180.63|2169.83|776
1760037000000|2025-10-09 19:10:00|2182.67|2171.87|2183.7|2172.9|2184.27|2173.47|2179.19|2168.39|658
1760037300000|2025-10-09 19:15:00|2183.69|2172.89|2185.05|2174.25|2186.35|2175.55|2179.86|2169.06|784
1760037600000|2025-10-09 19:20:00|2184.94|2174.14|2186.84|2176.04|2187.18|2176.38|2184.53|2173.73|638
1760037900000|2025-10-09 19:25:00|2186.8|2176|2186.94|2176.14|2187.47|2176.67|2185.53|2174.73|638
1760038200000|2025-10-09 19:30:00|2186.92|2176.12|2181.72|2170.92|2187.13|2176.33|2181.65|2170.85|761
1760038500000|2025-10-09 19:35:00|2181.81|2171.01|2181.3|2170.5|2182.29|2171.49|2179.29|2168.49|631
1760038800000|2025-10-09 19:40:00|2181.29|2170.49|2178.28|2167.48|2181.38|2170.58|2177.21|2166.41|495
1760039100000|2025-10-09 19:45:00|2178.3|2167.5|2178.22|2167.42|2178.44|2167.64|2176.39|2165.59|538
1760039400000|2025-10-09 19:50:00|2178.39|2167.59|2178.62|2167.82|2179.49|2168.69|2175.02|2164.22|605
1760039700000|2025-10-09 19:55:00|2178.65|2167.85|2178.83|2168.03|2180.95|2170.15|2173.73|2162.93|715
1760040000000|2025-10-09 20:00:00|2178.97|2168.17|2182.35|2171.55|2187.09|2176.29|2178.39|2167.59|775
1760040300000|2025-10-09 20:05:00|2182.4|2171.6|2180.87|2170.07|2182.81|2172.01|2178.55|2167.75|650
1760040600000|2025-10-09 20:10:00|2181.25|2170.45|2177.24|2166.44|2182.57|2171.77|2176.93|2166.13|736
1760040900000|2025-10-09 20:15:00|2177.3|2166.5|2179.18|2168.38|2180.25|2169.45|2175.85|2165.05|589
1760041200000|2025-10-09 20:20:00|2179.26|2168.46|2179.2|2168.4|2181.75|2170.95|2178.47|2167.67|618
1760041500000|2025-10-09 20:25:00|2179.3|2168.5|2177.72|2166.92|2180.34|2169.54|2177.42|2166.62|678
1760041800000|2025-10-09 20:30:00|2177.7|2166.9|2178.58|2167.78|2180.17|2169.37|2176.92|2166.12|502
1760042100000|2025-10-09 20:35:00|2178.59|2167.79|2177.09|2166.29|2178.84|2168.04|2175.88|2165.08|710
1760042400000|2025-10-09 20:40:00|2177.06|2166.26|2179.15|2168.35|2179.23|2168.43|2176.89|2166.09|666
1760042700000|2025-10-09 20:45:00|2179.19|2168.39|2177.99|2167.19|2181.15|2170.35|2177.31|2166.51|725
1760043000000|2025-10-09 20:50:00|2177.93|2167.13|2178.28|2167.48|2179.54|2168.74|2177.03|2166.23|729
1760043300000|2025-10-09 20:55:00|2178.22|2167.42|2181.08|2170.28|2181.08|2170.28|2176.05|2165.25|660
1760043600000|2025-10-09 21:00:00|2181.07|2170.27|2185.67|2174.87|2186.25|2175.45|2180.29|2169.49|655
1760043900000|2025-10-09 21:05:00|2185.68|2174.88|2181.75|2170.95|2186.28|2175.48|2180.71|2169.91|575
1760044200000|2025-10-09 21:10:00|2181.74|2170.94|2187.57|2176.77|2187.59|2176.79|2179.54|2168.74|510
1760044500000|2025-10-09 21:15:00|2187.63|2176.83|2187.25|2176.45|2187.69|2176.89|2184.27|2173.47|743
1760044800000|2025-10-09 21:20:00|2187.24|2176.44|2187.62|2176.82|2189.7|2178.9|2186.86|2176.06|530
1760045100000|2025-10-09 21:25:00|2187.6|2176.8|2181.33|2170.53|2187.6|2176.8|2181.11|2170.31|658
1760045400000|2025-10-09 21:30:00|2181.31|2170.51|2185.2|2174.4|2185.22|2174.42|2178.01|2167.21|620
1760045700000|2025-10-09 21:35:00|2185.22|2174.42|2187.23|2176.43|2187.27|2176.47|2184.65|2173.85|609
1760046000000|2025-10-09 21:40:00|2186.99|2176.19|2185.58|2174.78|2186.99|2176.19|2185.38|2174.58|442
1760046300000|2025-10-09 21:45:00|2185.56|2174.76|2183.42|2172.62|2185.72|2174.92|2183.26|2172.46|587
1760046600000|2025-10-09 21:50:00|2183.41|2172.61|2186.21|2175.41|2186.21|2175.41|2183.15|2172.35|499
1760046900000|2025-10-09 21:55:00|2186.18|2175.38|2187.7|2176.9|2188.19|2177.39|2186.18|2175.38|372
1760047200000|2025-10-09 22:00:00|2187.66|2176.86|2189.13|2178.33|2189.57|2178.77|2185.4|2174.6|669
1760047500000|2025-10-09 22:05:00|2189.12|2178.32|2190.69|2179.89|2191.4|2180.6|2187.92|2177.12|532
1760047800000|2025-10-09 22:10:00|2190.85|2180.05|2187.77|2176.97|2191.01|2180.21|2185.31|2174.51|605
1760048100000|2025-10-09 22:15:00|2187.83|2177.03|2193.84|2183.04|2194.4|2183.6|2187.65|2176.85|583
1760048400000|2025-10-09 22:20:00|2193.83|2183.03|2195.35|2184.55|2196.9|2186.1|2193.74|2182.94|460
1760048700000|2025-10-09 22:25:00|2195.36|2184.56|2199.73|2188.93|2200.35|2189.55|2195.1|2184.3|461
1760049000000|2025-10-09 22:30:00|2200.83|2190.03|2202.29|2191.49|2207.76|2196.96|2199.76|2188.96|756
1760049300000|2025-10-09 22:35:00|2202.41|2191.61|2206.78|2195.98|2207.4|2196.6|2200.25|2189.45|458
1760049600000|2025-10-09 22:40:00|2206.77|2195.97|2212.53|2201.73|2214.22|2203.42|2206.61|2195.81|560
1760049900000|2025-10-09 22:45:00|2212.69|2201.89|2215.47|2204.67|2218.7|2207.9|2210.34|2199.54|698
1760050200000|2025-10-09 22:50:00|2215.41|2204.61|2211.17|2200.37|2217.82|2207.02|2210.79|2199.99|709
1760050500000|2025-10-09 22:55:00|2211.13|2200.33|2217.24|2206.44|2218.4|2207.6|2211.01|2200.21|587
1760050800000|2025-10-09 23:00:00|2217.75|2206.95|2213.88|2203.08|2218.59|2207.79|2210.46|2199.66|679
1760051100000|2025-10-09 23:05:00|2213.9|2203.1|2205.2|2194.4|2214.51|2203.71|2205.15|2194.35|686
1760051400000|2025-10-09 23:10:00|2206.53|2195.73|2204.55|2193.75|2207.72|2196.92|2203.25|2192.45|493
1760051700000|2025-10-09 23:15:00|2204.5|2193.7|2209.18|2198.38|2209.67|2198.87|2200.6|2189.8|604
1760052000000|2025-10-09 23:20:00|2209.47|2198.67|2208.42|2197.62|2210.12|2199.32|2207.15|2196.35|678
1760052300000|2025-10-09 23:25:00|2208.43|2197.63|2208.82|2198.02|2209.96|2199.16|2207.56|2196.76|522
1760052600000|2025-10-09 23:30:00|2208.85|2198.05|2203.7|2192.9|2208.85|2198.05|2202.37|2191.57|523
1760052900000|2025-10-09 23:35:00|2203.95|2193.15|2206.49|2195.69|2207.05|2196.25|2203.34|2192.54|645
1760053200000|2025-10-09 23:40:00|2206.41|2195.61|2206.01|2195.21|2206.74|2195.94|2204.25|2193.45|526
1760053500000|2025-10-09 23:45:00|2205.98|2195.18|2205.06|2194.26|2206.75|2195.95|2202.38|2191.58|420
1760053800000|2025-10-09 23:50:00|2205.05|2194.25|2205.21|2194.41|2205.9|2195.1|2202.82|2192.02|533
1760054100000|2025-10-09 23:55:00|2205.27|2194.47|2205.12|2194.32|2207.9|2197.1|2204.74|2193.94|526
1760054400000|2025-10-10 00:00:00|2205.14|2194.34|2206.92|2196.12|2207.91|2197.11|2204.57|2193.77|599
1760054700000|2025-10-10 00:05:00|2206.91|2196.11|2206.04|2195.24|2207|2196.2|2204.34|2193.54|543
1760055000000|2025-10-10 00:10:00|2206.02|2195.22|2210.38|2199.58|2211.39|2200.59|2206|2195.2|596
1760055300000|2025-10-10 00:15:00|2210.19|2199.39|2217.01|2206.21|2218.2|2207.4|2208.89|2198.09|653
1760055600000|2025-10-10 00:20:00|2216.98|2206.18|2214.99|2204.19|2217.12|2206.32|2213.04|2202.24|446
1760055900000|2025-10-10 00:25:00|2214.98|2204.18|2220.63|2209.83|2221.9|2211.1|2212.86|2202.06|562
1760056200000|2025-10-10 00:30:00|2220.69|2209.89|2221.41|2210.61|2222.66|2211.86|2220.02|2209.22|574
1760056500000|2025-10-10 00:35:00|2221.48|2210.68|2222.53|2211.73|2223.65|2212.85|2216.05|2205.25|616
1760056800000|2025-10-10 00:40:00|2222.52|2211.72|2221.54|2210.74|2223.9|2213.1|2219.07|2208.27|564
1760057100000|2025-10-10 00:45:00|2221.53|2210.73|2214.56|2203.76|2221.55|2210.75|2213.55|2202.75|526
1760057400000|2025-10-10 00:50:00|2214.55|2203.75|2221.67|2210.87|2222.79|2211.99|2214.36|2203.56|632
1760057700000|2025-10-10 00:55:00|2221.88|2211.08|2220.85|2210.05|2222.9|2212.1|2218.15|2207.35|519
1760058000000|2025-10-10 01:00:00|2220.83|2210.03|2224.88|2214.08|2224.88|2214.08|2217.27|2206.47|607
1760058300000|2025-10-10 01:05:00|2225.01|2214.21|2216.71|2205.91|2225.9|2215.1|2216.23|2205.43|629
1760058600000|2025-10-10 01:10:00|2216.72|2205.92|2219.63|2208.83|2219.9|2209.1|2216.72|2205.92|459
1760058900000|2025-10-10 01:15:00|2219.61|2208.81|2218.62|2207.82|2219.63|2208.83|2216.53|2205.73|626
1760059200000|2025-10-10 01:20:00|2218.64|2207.84|2217.1|2206.3|2220.58|2209.78|2216.99|2206.19|542
1760059500000|2025-10-10 01:25:00|2217.23|2206.43|2218.68|2207.88|2219|2208.2|2216.5|2205.7|511
1760059800000|2025-10-10 01:30:00|2218.63|2207.83|2217.89|2207.09|2219.82|2209.02|2216.98|2206.18|510
1760060100000|2025-10-10 01:35:00|2217.86|2207.06|2214.22|2203.42|2218.3|2207.5|2213.9|2203.1|412
1760060400000|2025-10-10 01:40:00|2214.21|2203.41|2214.63|2203.83|2215.71|2204.91|2211.2|2200.4|520
1760060700000|2025-10-10 01:45:00|2214.61|2203.81|2212.95|2202.15|2215.9|2205.1|2212.35|2201.55|543
1760061000000|2025-10-10 01:50:00|2212.93|2202.13|2214.39|2203.59|2216.9|2206.1|2210.86|2200.06|624
1760061300000|2025-10-10 01:55:00|2214.37|2203.57|2217.29|2206.49|2217.84|2207.04|2214.31|2203.51|599
1760061600000|2025-10-10 02:00:00|2217.21|2206.41|2212.33|2201.53|2217.99|2207.19|2212.03|2201.23|754
1760061900000|2025-10-10 02:05:00|2212.29|2201.49|2210.55|2199.75|2212.83|2202.03|2207.95|2197.15|590
1760062200000|2025-10-10 02:10:00|2210.59|2199.79|2212.42|2201.62|2214.4|2203.6|2210.43|2199.63|532
1760062500000|2025-10-10 02:15:00|2212.43|2201.63|2221.79|2210.99|2222.06|2211.26|2211.16|2200.36|675
1760062800000|2025-10-10 02:20:00|2221.77|2210.97|2220.84|2210.04|2223.71|2212.91|2220.63|2209.83|618
1760063100000|2025-10-10 02:25:00|2220.87|2210.07|2218.64|2207.84|2221.6|2210.8|2218.15|2207.35|468
1760063400000|2025-10-10 02:30:00|2218.59|2207.79|2213.74|2202.94|2219.84|2209.04|2213.63|2202.83|535
1760063700000|2025-10-10 02:35:00|2213.56|2202.76|2217.04|2206.24|2217.9|2207.1|2213.05|2202.25|460
1760064000000|2025-10-10 02:40:00|2217.05|2206.25|2215.88|2205.08|2219.79|2208.99|2215.36|2204.56|510
1760064300000|2025-10-10 02:45:00|2215.9|2205.1|2216.73|2205.93|2218.83|2208.03|2212.23|2201.43|495
1760064600000|2025-10-10 02:50:00|2216.76|2205.96|2216.53|2205.73|2219.9|2209.1|2211.55|2200.75|629
1760064900000|2025-10-10 02:55:00|2216.26|2205.46|2214.33|2203.53|2217.93|2207.13|2213.78|2202.98|345
1760065200000|2025-10-10 03:00:00|2214.36|2203.56|2210.6|2199.8|2217.27|2206.47|2210.21|2199.41|596
1760065500000|2025-10-10 03:05:00|2210.7|2199.9|2209.32|2198.52|2214.22|2203.42|2208.53|2197.73|573
1760065800000|2025-10-10 03:10:00|2209.3|2198.5|2213.66|2202.86|2213.83|2203.03|2208.58|2197.78|609
1760066100000|2025-10-10 03:15:00|2213.71|2202.91|2214.68|2203.88|2214.74|2203.94|2209.88|2199.08|570
1760066400000|2025-10-10 03:20:00|2214.71|2203.91|2223.41|2212.61|2224.52|2213.72|2214.71|2203.91|626
1760066700000|2025-10-10 03:25:00|2224.12|2213.32|2246.53|2235.73|2246.9|2236.1|2224.12|2213.32|715
1760067000000|2025-10-10 03:30:00|2246.7|2235.9|2252.25|2241.45|2254.9|2244.1|2246.64|2235.84|879
1760067300000|2025-10-10 03:35:00|2252.17|2241.37|2255.08|2244.28|2258.13|2247.33|2252.17|2241.37|697
1760067600000|2025-10-10 03:40:00|2255.31|2244.51|2258.39|2247.59|2259.36|2248.56|2252.32|2241.52|623
1760067900000|2025-10-10 03:45:00|2258.75|2247.95|2263.45|2252.65|2265.01|2254.21|2258.42|2247.62|705
1760068200000|2025-10-10 03:50:00|2263.5|2252.7|2248.07|2237.27|2263.82|2253.02|2247.44|2236.64|769
1760068500000|2025-10-10 03:55:00|2248.02|2237.22|2246.94|2236.14|2248.96|2238.16|2242.85|2232.05|718
1760068800000|2025-10-10 04:00:00|2246.9|2236.1|2250.73|2239.93|2253.9|2243.1|2246.2|2235.4|754
1760069100000|2025-10-10 04:05:00|2250.74|2239.94|2254.56|2243.76|2258.62|2247.82|2250.53|2239.73|596
1760069400000|2025-10-10 04:10:00|2254.58|2243.78|2252.4|2241.6|2255.83|2245.03|2252.19|2241.39|774
1760069700000|2025-10-10 04:15:00|2252.46|2241.66|2251.19|2240.39|2254.71|2243.91|2250.3|2239.5|700
1760070000000|2025-10-10 04:20:00|2251.27|2240.47|2250.61|2239.81|2257.76|2246.96|2250.18|2239.38|726
1760070300000|2025-10-10 04:25:00|2250.63|2239.83|2247.23|2236.43|2250.94|2240.14|2246.87|2236.07|409
1760070600000|2025-10-10 04:30:00|2247.21|2236.41|2243.35|2232.55|2250.06|2239.26|2240.6|2229.8|698
1760070900000|2025-10-10 04:35:00|2243.3|2232.5|2236.26|2225.46|2243.3|2232.5|2234.9|2224.1|590
1760071200000|2025-10-10 04:40:00|2236.25|2225.45|2238.33|2227.53|2238.62|2227.82|2235.09|2224.29|536
1760071500000|2025-10-10 04:45:00|2238.2|2227.4|2239.33|2228.53|2239.9|2229.1|2236.92|2226.12|535
1760071800000|2025-10-10 04:50:00|2239.31|2228.51|2240.4|2229.6|2240.9|2230.1|2237.21|2226.41|493
1760072100000|2025-10-10 04:55:00|2240.5|2229.7|2241.35|2230.55|2241.45|2230.65|2238.22|2227.42|444
1760072400000|2025-10-10 05:00:00|2241.34|2230.54|2235.34|2224.54|2243.13|2232.33|2234.91|2224.11|517
1760072700000|2025-10-10 05:05:00|2235.33|2224.53|2236.15|2225.35|2239.05|2228.25|2231.54|2220.74|656
1760073000000|2025-10-10 05:10:00|2236.16|2225.36|2235.7|2224.9|2238.27|2227.47|2234.45|2223.65|556
1760073300000|2025-10-10 05:15:00|2235.73|2224.93|2238.28|2227.48|2242|2231.2|2235.53|2224.73|531
1760073600000|2025-10-10 05:20:00|2238.31|2227.51|2248.41|2237.61|2248.48|2237.68|2238.29|2227.49|661
1760073900000|2025-10-10 05:25:00|2248.43|2237.63|2245.6|2234.8|2250.2|2239.4|2245.41|2234.61|597
1760074200000|2025-10-10 05:30:00|2245.62|2234.82|2237.29|2226.49|2245.71|2234.91|2236.78|2225.98|611
1760074500000|2025-10-10 05:35:00|2237.28|2226.48|2240.38|2229.58|2240.9|2230.1|2236.79|2225.99|591
1760074800000|2025-10-10 05:40:00|2240.39|2229.59|2250.34|2239.54|2250.77|2239.97|2240.39|2229.59|433
1760075100000|2025-10-10 05:45:00|2249.99|2239.19|2256.9|2246.1|2257.9|2247.1|2249.99|2239.19|625
1760075400000|2025-10-10 05:50:00|2256.86|2246.06|2262.71|2251.91|2262.9|2252.1|2256.42|2245.62|619
1760075700000|2025-10-10 05:55:00|2262.79|2251.99|2263.7|2252.9|2264.3|2253.5|2261.15|2250.35|485
1760076000000|2025-10-10 06:00:00|2263.44|2252.64|2266.37|2255.57|2267.65|2256.85|2262.84|2252.04|724
1760076300000|2025-10-10 06:05:00|2266.36|2255.56|2260.44|2249.64|2267.38|2256.58|2260.41|2249.61|576
1760076600000|2025-10-10 06:10:00|2260.43|2249.63|2260.41|2249.61|2261.85|2251.05|2258.55|2247.75|548
1760076900000|2025-10-10 06:15:00|2259.96|2249.16|2256.78|2245.98|2263.1|2252.3|2256.75|2245.95|530
1760077200000|2025-10-10 06:20:00|2256.87|2246.07|2253.73|2242.93|2256.87|2246.07|2253.63|2242.83|490
1760077500000|2025-10-10 06:25:00|2253.72|2242.92|2250.65|2239.85|2254.91|2244.11|2250.09|2239.29|340
1760077800000|2025-10-10 06:30:00|2250.63|2239.83|2253.61|2242.81|2253.61|2242.81|2248.22|2237.42|455
1760078100000|2025-10-10 06:35:00|2253.53|2242.73|2249.06|2238.26|2253.7|2242.9|2245.9|2235.1|697
1760078400000|2025-10-10 06:40:00|2249.05|2238.25|2247.88|2237.08|2253.65|2242.85|2246.47|2235.67|541
1760078700000|2025-10-10 06:45:00|2247.9|2237.1|2240.64|2229.84|2251.64|2240.84|2240.64|2229.84|600
1760079000000|2025-10-10 06:50:00|2241.24|2230.44|2237.61|2226.81|2241.3|2230.5|2233.9|2223.1|763
1760079300000|2025-10-10 06:55:00|2237.6|2226.8|2239.36|2228.56|2240.24|2229.44|2235.55|2224.75|502
1760079600000|2025-10-10 07:00:00|2239.69|2228.89|2235.44|2224.64|2242.19|2231.39|2234.83|2224.03|576
1760079900000|2025-10-10 07:05:00|2235.4|2224.6|2237.1|2226.3|2237.1|2226.3|2231.83|2221.03|560
1760080200000|2025-10-10 07:10:00|2236.99|2226.19|2243.18|2232.38|2244.36|2233.56|2236.99|2226.19|599
1760080500000|2025-10-10 07:15:00|2243.2|2232.4|2241.04|2230.24|2243.35|2232.55|2236.35|2225.55|584
1760080800000|2025-10-10 07:20:00|2241.01|2230.21|2238.46|2227.66|2245.79|2234.99|2236.7|2225.9|654
1760081100000|2025-10-10 07:25:00|2238.52|2227.72|2242.11|2231.31|2243.1|2232.3|2236|2225.2|575
1760081400000|2025-10-10 07:30:00|2242.07|2231.27|2239.47|2228.67|2242.71|2231.91|2236.57|2225.77|685
1760081700000|2025-10-10 07:35:00|2239.51|2228.71|2245.6|2234.8|2246.4|2235.6|2239.07|2228.27|664
1760082000000|2025-10-10 07:40:00|2245.51|2234.71|2247.58|2236.78|2248.8|2238|2245.47|2234.67|506
1760082300000|2025-10-10 07:45:00|2247.65|2236.85|2242.79|2231.99|2248.81|2238.01|2241.7|2230.9|558
1760082600000|2025-10-10 07:50:00|2242.73|2231.93|2240.59|2229.79|2244.2|2233.4|2240.1|2229.3|695
1760082900000|2025-10-10 07:55:00|2240.67|2229.87|2235.82|2225.02|2242.91|2232.11|2234.27|2223.47|638
1760083200000|2025-10-10 08:00:00|2235.74|2224.94|2237.1|2226.3|2242.3|2231.5|2234.92|2224.12|750
1760083500000|2025-10-10 08:05:00|2237.13|2226.33|2241.89|2231.09|2241.95|2231.15|2232.45|2221.65|768
1760083800000|2025-10-10 08:10:00|2241.88|2231.08|2244.34|2233.54|2245.9|2235.1|2240.98|2230.18|688
1760084100000|2025-10-10 08:15:00|2244.33|2233.53|2254.64|2243.84|2255.8|2245|2244.28|2233.48|741
1760084400000|2025-10-10 08:20:00|2254.68|2243.88|2250.44|2239.64|2255.9|2245.1|2249.28|2238.48|579
1760084700000|2025-10-10 08:25:00|2250.43|2239.63|2251.91|2241.11|2253.85|2243.05|2249.45|2238.65|535
1760085000000|2025-10-10 08:30:00|2251.89|2241.09|2245.65|2234.85|2252.86|2242.06|2244.46|2233.66|681
1760085300000|2025-10-10 08:35:00|2245.63|2234.83|2245.74|2234.94|2247.97|2237.17|2243.91|2233.11|671
1760085600000|2025-10-10 08:40:00|2245.73|2234.93|2248.71|2237.91|2249.8|2239|2242.2|2231.4|684
1760085900000|2025-10-10 08:45:00|2248.73|2237.93|2251.75|2240.95|2254.59|2243.79|2248.73|2237.93|677
1760086200000|2025-10-10 08:50:00|2251.72|2240.92|2255.5|2244.7|2256.68|2245.88|2251.72|2240.92|734
1760086500000|2025-10-10 08:55:00|2255.54|2244.74|2262.36|2251.56|2263.9|2253.1|2255.48|2244.68|735
1760086800000|2025-10-10 09:00:00|2261.86|2251.06|2257.45|2246.65|2263.85|2253.05|2256.63|2245.83|782
1760087100000|2025-10-10 09:05:00|2257.41|2246.61|2255.75|2244.95|2260.38|2249.58|2255.2|2244.4|671
1760087400000|2025-10-10 09:10:00|2255.69|2244.89|2260.27|2249.47|2260.9|2250.1|2255.39|2244.59|529
1760087700000|2025-10-10 09:15:00|2260.26|2249.46|2258.96|2248.16|2263.82|2253.02|2258.9|2248.1|607
1760088000000|2025-10-10 09:20:00|2259|2248.2|2263.59|2252.79|2263.87|2253.07|2257.86|2247.06|597
1760088300000|2025-10-10 09:25:00|2263.5|2252.7|2276.49|2265.69|2280.28|2269.48|2263.5|2252.7|588
1760088600000|2025-10-10 09:30:00|2276.13|2265.33|2279.53|2268.73|2280.74|2269.94|2271.38|2260.58|618
1760088900000|2025-10-10 09:35:00|2279.54|2268.74|2275.64|2264.84|2282.85|2272.05|2275.2|2264.4|557
1760089200000|2025-10-10 09:40:00|2275.62|2264.82|2274.45|2263.65|2278.85|2268.05|2271.66|2260.86|609
1760089500000|2025-10-10 09:45:00|2274.51|2263.71|2265.81|2255.01|2276.64|2265.84|2265.15|2254.35|606
1760089800000|2025-10-10 09:50:00|2265.9|2255.1|2258.88|2248.08|2266.11|2255.31|2255.88|2245.08|756
1760090100000|2025-10-10 09:55:00|2258.95|2248.15|2255.67|2244.87|2259.14|2248.34|2254.03|2243.23|727
1760090400000|2025-10-10 10:00:00|2255.69|2244.89|2259.82|2249.02|2261.91|2251.11|2255.2|2244.4|781
1760090700000|2025-10-10 10:05:00|2259.79|2248.99|2263.35|2252.55|2265.48|2254.68|2259.57|2248.77|709
1760091000000|2025-10-10 10:10:00|2263.31|2252.51|2263.73|2252.93|2263.99|2253.19|2261.36|2250.56|662
1760091300000|2025-10-10 10:15:00|2263.77|2252.97|2270.86|2260.06|2271.51|2260.71|2263.71|2252.91|704
1760091600000|2025-10-10 10:20:00|2270.83|2260.03|2260.59|2249.79|2271.91|2261.11|2259.66|2248.86|764
1760091900000|2025-10-10 10:25:00|2260.61|2249.81|2256.73|2245.93|2260.84|2250.04|2256.19|2245.39|482
1760092200000|2025-10-10 10:30:00|2256.67|2245.87|2257.44|2246.64|2261.9|2251.1|2254.93|2244.13|643
1760092500000|2025-10-10 10:35:00|2257.45|2246.65|2256.42|2245.62|2259.7|2248.9|2254.11|2243.31|696
1760092800000|2025-10-10 10:40:00|2256.38|2245.58|2255.92|2245.12|2257.81|2247.01|2255.16|2244.36|634
1760093100000|2025-10-10 10:45:00|2255.9|2245.1|2258.23|2247.43|2259.27|2248.47|2251.69|2240.89|550
1760093400000|2025-10-10 10:50:00|2258.21|2247.41|2258.39|2247.59|2262.9|2252.1|2258|2247.2|595
1760093700000|2025-10-10 10:55:00|2258.43|2247.63|2259.24|2248.44|2261.43|2250.63|2257.96|2247.16|518
1760094000000|2025-10-10 11:00:00|2259.72|2248.92|2261.75|2250.95|2264.34|2253.54|2259.4|2248.6|583
1760094300000|2025-10-10 11:05:00|2261.65|2250.85|2265.24|2254.44|2266.78|2255.98|2258.28|2247.48|657
1760094600000|2025-10-10 11:10:00|2265.19|2254.39|2256.29|2245.49|2265.19|2254.39|2256.2|2245.4|483
1760094900000|2025-10-10 11:15:00|2256.33|2245.53|2253.48|2242.68|2257.43|2246.63|2253.17|2242.37|630
1760095200000|2025-10-10 11:20:00|2253.46|2242.66|2250.95|2240.15|2253.48|2242.68|2249.71|2238.91|501
1760095500000|2025-10-10 11:25:00|2250.99|2240.19|2248.1|2237.3|2251.32|2240.52|2246.8|2236|199
1760095800000|2025-10-10 11:30:00|2248.01|2237.21|2248.62|2237.82|2251.79|2240.99|2247.99|2237.19|541
1760096100000|2025-10-10 11:35:00|2248.75|2237.95|2248.73|2237.93|2251.72|2240.92|2248.29|2237.49|544
1760096400000|2025-10-10 11:40:00|2248.44|2237.64|2246.55|2235.75|2250.58|2239.78|2245.2|2234.4|477
1760096700000|2025-10-10 11:45:00|2246.5|2235.7|2246.79|2235.99|2246.9|2236.1|2244.62|2233.82|494
1760097000000|2025-10-10 11:50:00|2246.36|2235.56|2249.21|2238.41|2251.35|2240.55|2245.38|2234.58|628
1760097300000|2025-10-10 11:55:00|2249.18|2238.38|2247.12|2236.32|2249.94|2239.14|2247.12|2236.32|432
1760097600000|2025-10-10 12:00:00|2247.24|2236.44|2252.34|2241.54|2253.9|2243.1|2247.07|2236.27|464
1760097900000|2025-10-10 12:05:00|2252.3|2241.5|2255.37|2244.57|2257.36|2246.56|2251.16|2240.36|623
1760098200000|2025-10-10 12:10:00|2255.47|2244.67|2245.49|2234.69|2255.68|2244.88|2244.71|2233.91|559
1760098500000|2025-10-10 12:15:00|2245.5|2234.7|2250.56|2239.76|2250.78|2239.98|2242.25|2231.45|574
1760098800000|2025-10-10 12:20:00|2250.5|2239.7|2255.05|2244.25|2255.87|2245.07|2250.41|2239.61|588
1760099100000|2025-10-10 12:25:00|2255.02|2244.22|2251.58|2240.78|2256.9|2246.1|2251.42|2240.62|503
1760099400000|2025-10-10 12:30:00|2251.57|2240.77|2254.35|2243.55|2254.81|2244.01|2250.26|2239.46|578
1760099700000|2025-10-10 12:35:00|2254.43|2243.63|2252.93|2242.13|2256.79|2245.99|2249.68|2238.88|540
1760100000000|2025-10-10 12:40:00|2252.92|2242.12|2253.72|2242.92|2256.84|2246.04|2251.65|2240.85|606
1760100300000|2025-10-10 12:45:00|2253.73|2242.93|2254.9|2244.1|2255.76|2244.96|2252.83|2242.03|559
1760100600000|2025-10-10 12:50:00|2254.83|2244.03|2261.01|2250.21|2262.38|2251.58|2254.7|2243.9|551
1760100900000|2025-10-10 12:55:00|2260.99|2250.19|2265.46|2254.66|2265.8|2255|2260.99|2250.19|417
1760101200000|2025-10-10 13:00:00|2265.55|2254.75|2268.96|2258.16|2269.17|2258.37|2265.52|2254.72|545
1760101500000|2025-10-10 13:05:00|2269.03|2258.23|2263.17|2252.37|2269.06|2258.26|2261.6|2250.8|665
1760101800000|2025-10-10 13:10:00|2262.93|2252.13|2259.36|2248.56|2263.01|2252.21|2258.75|2247.95|528
1760102100000|2025-10-10 13:15:00|2259.32|2248.52|2266.86|2256.06|2266.95|2256.15|2257.14|2246.34|644
1760102400000|2025-10-10 13:20:00|2266.7|2255.9|2269.16|2258.36|2269.4|2258.6|2265.82|2255.02|637
1760102700000|2025-10-10 13:25:00|2269.11|2258.31|2274.36|2263.56|2274.58|2263.78|2269.11|2258.31|560
1760103000000|2025-10-10 13:30:00|2274.45|2263.65|2275.87|2265.07|2275.96|2265.16|2269|2258.2|968
1760103300000|2025-10-10 13:35:00|2276.39|2265.59|2281.11|2270.31|2283.76|2272.96|2272.83|2262.03|950
1760103600000|2025-10-10 13:40:00|2281.01|2270.21|2281.99|2271.19|2283.9|2273.1|2277.18|2266.38|947
1760103900000|2025-10-10 13:45:00|2282.2|2271.4|2269.97|2259.17|2282.75|2271.95|2268.28|2257.48|915
1760104200000|2025-10-10 13:50:00|2269.95|2259.15|2260.6|2249.8|2270.2|2259.4|2259.9|2249.1|969
1760104500000|2025-10-10 13:55:00|2260.51|2249.71|2269.39|2258.59|2269.82|2259.02|2260.4|2249.6|721
1760104800000|2025-10-10 14:00:00|2268.98|2258.18|2275.83|2265.03|2276.68|2265.88|2261.59|2250.79|886
1760105100000|2025-10-10 14:05:00|2275.86|2265.06|2275.6|2264.8|2281.79|2270.99|2273.8|2263|804
1760105400000|2025-10-10 14:10:00|2275.33|2264.53|2264.9|2254.1|2276.72|2265.92|2263.9|2253.1|758
1760105700000|2025-10-10 14:15:00|2264.89|2254.09|2258.9|2248.1|2269.22|2258.42|2255.06|2244.26|911
1760106000000|2025-10-10 14:20:00|2258.95|2248.15|2256.15|2245.35|2261.98|2251.18|2253.96|2243.16|835
1760106300000|2025-10-10 14:25:00|2256.14|2245.34|2254.47|2243.67|2259.83|2249.03|2253.2|2242.4|723
1760106600000|2025-10-10 14:30:00|2254.54|2243.74|2261.9|2251.1|2261.9|2251.1|2252.39|2241.59|925
1760106900000|2025-10-10 14:35:00|2261.4|2250.6|2254.93|2244.13|2261.9|2251.1|2253.14|2242.34|687
1760107200000|2025-10-10 14:40:00|2254.84|2244.04|2254.56|2243.76|2256.89|2246.09|2251.46|2240.66|752
1760107500000|2025-10-10 14:45:00|2254.52|2243.72|2258.77|2247.97|2259.56|2248.76|2251.68|2240.88|683
1760107800000|2025-10-10 14:50:00|2258.89|2248.09|2254.82|2244.02|2260.82|2250.02|2254.53|2243.73|656
1760108100000|2025-10-10 14:55:00|2255.01|2244.21|2234.99|2224.19|2258.69|2247.89|2232.42|2221.62|879
1760108400000|2025-10-10 15:00:00|2235.01|2224.21|2216.91|2206.11|2239.22|2228.42|2211.9|2201.1|1167
1760108700000|2025-10-10 15:05:00|2216.78|2205.98|2224.39|2213.59|2229.32|2218.52|2211.52|2200.72|1097
1760109000000|2025-10-10 15:10:00|2224.71|2213.91|2222.6|2211.8|2234.31|2223.51|2222.55|2211.75|1037
1760109300000|2025-10-10 15:15:00|2222.57|2211.77|2207.89|2197.09|2228.52|2217.72|2205.83|2195.03|1061
1760109600000|2025-10-10 15:20:00|2208.17|2197.37|2178|2167.2|2208.17|2197.37|2173.66|2162.86|1109
1760109900000|2025-10-10 15:25:00|2178.01|2167.21|2165.82|2155.02|2180.6|2169.8|2165.13|2154.33|1020
1760110200000|2025-10-10 15:30:00|2165.83|2155.03|2138.57|2127.77|2165.83|2155.03|2128.53|2117.73|1168
1760110500000|2025-10-10 15:35:00|2139.5|2128.7|2150.81|2140.01|2158.02|2147.22|2137.17|2126.37|1140
1760110800000|2025-10-10 15:40:00|2150.8|2140|2166.03|2155.23|2166.55|2155.75|2140.04|2129.24|1046
1760111100000|2025-10-10 15:45:00|2166.25|2155.45|2156.13|2145.33|2166.65|2155.85|2153.1|2142.3|997
1760111400000|2025-10-10 15:50:00|2156.12|2145.32|2147.17|2136.37|2156.33|2145.53|2142.73|2131.93|980
1760111700000|2025-10-10 15:55:00|2147.27|2136.47|2143.4|2132.6|2147.58|2136.78|2139.52|2128.72|900
1760112000000|2025-10-10 16:00:00|2143.02|2132.22|2134.79|2123.99|2143.04|2132.24|2128.86|2118.06|1048
1760112300000|2025-10-10 16:05:00|2134.85|2124.05|2153.2|2142.4|2154.96|2144.16|2134.25|2123.45|934
1760112600000|2025-10-10 16:10:00|2153.06|2142.26|2141.66|2130.86|2153.07|2142.27|2140.26|2129.46|941
1760112900000|2025-10-10 16:15:00|2141.64|2130.84|2138.86|2128.06|2143.77|2132.97|2134.62|2123.82|884
1760113200000|2025-10-10 16:20:00|2138.89|2128.09|2151.18|2140.38|2152.9|2142.1|2135.12|2124.32|804
1760113500000|2025-10-10 16:25:00|2151.2|2140.4|2150.72|2139.92|2156.41|2145.61|2148.84|2138.04|724
1760113800000|2025-10-10 16:30:00|2150.71|2139.91|2155.35|2144.55|2158.76|2147.96|2145.03|2134.23|857
1760114100000|2025-10-10 16:35:00|2155.31|2144.51|2158.34|2147.54|2160.78|2149.98|2151.69|2140.89|717
1760114400000|2025-10-10 16:40:00|2158.23|2147.43|2140.22|2129.42|2158.41|2147.61|2138.83|2128.03|832
1760114700000|2025-10-10 16:45:00|2140.15|2129.35|2131.25|2120.45|2142.61|2131.81|2130.57|2119.77|727
1760115000000|2025-10-10 16:50:00|2131.17|2120.37|2131.71|2120.91|2136.78|2125.98|2129.34|2118.54|611
1760115300000|2025-10-10 16:55:00|2131.62|2120.82|2127.82|2117.02|2133.66|2122.86|2126.9|2116.1|599
1760115600000|2025-10-10 17:00:00|2127.72|2116.92|2125.27|2114.47|2131.42|2120.62|2124.73|2113.93|706
1760115900000|2025-10-10 17:05:00|2125.33|2114.53|2132.85|2122.05|2134.05|2123.25|2122.58|2111.78|678
1760116200000|2025-10-10 17:10:00|2132.9|2122.1|2132.35|2121.55|2140.15|2129.35|2128.18|2117.38|714
1760116500000|2025-10-10 17:15:00|2132.38|2121.58|2140.28|2129.48|2141.78|2130.98|2132.38|2121.58|698
1760116800000|2025-10-10 17:20:00|2140.29|2129.49|2142.58|2131.78|2148.9|2138.1|2135.01|2124.21|670
1760117100000|2025-10-10 17:25:00|2142.63|2131.83|2146.37|2135.57|2146.79|2135.99|2140.23|2129.43|624
1760117400000|2025-10-10 17:30:00|2146.79|2135.99|2140.9|2130.1|2147.9|2137.1|2140.41|2129.61|622
1760117700000|2025-10-10 17:35:00|2140.85|2130.05|2128.96|2118.16|2141.1|2130.3|2127.34|2116.54|604
1760118000000|2025-10-10 17:40:00|2129.46|2118.66|2126.98|2116.18|2129.8|2119|2126.26|2115.46|519
1760118300000|2025-10-10 17:45:00|2126.91|2116.11|2126.36|2115.56|2131.18|2120.38|2116.29|2105.49|782
1760118600000|2025-10-10 17:50:00|2126.38|2115.58|2123.64|2112.84|2128.9|2118.1|2123.37|2112.57|697
1760118900000|2025-10-10 17:55:00|2123.73|2112.93|2121.25|2110.45|2128.85|2118.05|2119.41|2108.61|576
1760119200000|2025-10-10 18:00:00|2121.19|2110.39|2118.1|2107.3|2121.8|2111|2115.9|2105.1|681
1760119500000|2025-10-10 18:05:00|2118.16|2107.36|2114.9|2104.1|2122.7|2111.9|2113.03|2102.23|657
1760119800000|2025-10-10 18:10:00|2114.8|2104|2115.1|2104.3|2116.63|2105.83|2109.95|2099.15|546
1760120100000|2025-10-10 18:15:00|2115.09|2104.29|2109.38|2098.58|2117.8|2107|2108.78|2097.98|731
1760120400000|2025-10-10 18:20:00|2109.55|2098.75|2116.8|2106|2117.74|2106.94|2109.48|2098.68|613
1760120700000|2025-10-10 18:25:00|2116.73|2105.93|2112.15|2101.35|2119.59|2108.79|2111.27|2100.47|648
1760121000000|2025-10-10 18:30:00|2112.18|2101.38|2109.57|2098.77|2114.08|2103.28|2109.53|2098.73|651
1760121300000|2025-10-10 18:35:00|2109.5|2098.7|2104.26|2093.46|2109.85|2099.05|2102.11|2091.31|469
1760121600000|2025-10-10 18:40:00|2104.23|2093.43|2106.27|2095.47|2109.49|2098.69|2102.34|2091.54|731
1760121900000|2025-10-10 18:45:00|2106.28|2095.48|2104|2093.2|2111.19|2100.39|2097.9|2087.1|666
1760122200000|2025-10-10 18:50:00|2103.84|2093.04|2100.81|2090.01|2104.72|2093.92|2098.85|2088.05|654
1760122500000|2025-10-10 18:55:00|2100.77|2089.97|2099.19|2088.39|2105.05|2094.25|2098.94|2088.14|507
1760122800000|2025-10-10 19:00:00|2099.22|2088.42|2104.43|2093.63|2105.55|2094.75|2098.94|2088.14|686
1760123100000|2025-10-10 19:05:00|2104.52|2093.72|2095.47|2084.67|2104.54|2093.74|2093.43|2082.63|808
1760123400000|2025-10-10 19:10:00|2095.37|2084.57|2089.32|2078.52|2098.42|2087.62|2088.7|2077.9|834
1760123700000|2025-10-10 19:15:00|2089.16|2078.36|2087.24|2076.44|2092.9|2082.1|2085.9|2075.1|813
1760124000000|2025-10-10 19:20:00|2087.23|2076.43|2081.34|2070.54|2087.23|2076.43|2075.4|2064.6|945
1760124300000|2025-10-10 19:25:00|2081.84|2071.04|2048.87|2038.07|2091.23|2080.43|2048.5|2037.7|914
1760124600000|2025-10-10 19:30:00|2048.78|2037.98|2056.9|2046.1|2069.84|2059.04|2047.47|2036.67|964
1760124900000|2025-10-10 19:35:00|2056.78|2045.98|2061.76|2050.96|2069.4|2058.6|2051.48|2040.68|853
1760125200000|2025-10-10 19:40:00|2061.55|2050.75|2074.53|2063.73|2075.93|2065.13|2061.06|2050.26|891
1760125500000|2025-10-10 19:45:00|2074.72|2063.92|2080.58|2069.78|2082.54|2071.74|2072.26|2061.46|771
1760125800000|2025-10-10 19:50:00|2080.75|2069.95|2059.08|2048.28|2080.78|2069.98|2056.28|2045.48|834
1760126100000|2025-10-10 19:55:00|2059.05|2048.25|2055.63|2044.83|2064|2053.2|2054.28|2043.48|835
1760126400000|2025-10-10 20:00:00|2055.2|2044.4|2069.51|2058.71|2069.65|2058.85|2054.13|2043.33|779
1760126700000|2025-10-10 20:05:00|2069.53|2058.73|2059.51|2048.71|2069.53|2058.73|2059.43|2048.63|938
1760127000000|2025-10-10 20:10:00|2059.55|2048.75|2065.35|2054.55|2071.91|2061.11|2058.48|2047.68|884
1760127300000|2025-10-10 20:15:00|2065.42|2054.62|2059.89|2049.09|2065.42|2054.62|2057.76|2046.96|834
1760127600000|2025-10-10 20:20:00|2059.88|2049.08|2067.35|2056.55|2071.57|2060.77|2059.27|2048.47|934
1760127900000|2025-10-10 20:25:00|2067.15|2056.35|2073.09|2062.29|2074.71|2063.91|2065.81|2055.01|849
1760128200000|2025-10-10 20:30:00|2073.08|2062.28|2067.97|2057.17|2073.36|2062.56|2065.92|2055.12|947
1760128500000|2025-10-10 20:35:00|2067.98|2057.18|2065.53|2054.73|2068.37|2057.57|2061.5|2050.7|791
1760128800000|2025-10-10 20:40:00|2065.52|2054.72|2068.53|2057.73|2070.76|2059.96|2065.5|2054.7|698
1760129100000|2025-10-10 20:45:00|2068.5|2057.7|2075.32|2064.52|2075.7|2064.9|2065.73|2054.93|882
1760129400000|2025-10-10 20:50:00|2075.3|2064.5|2030.35|2019.55|2075.32|2064.52|2013.46|2004.66|1173
1760129700000|2025-10-10 20:55:00|2030.76|2019.96|1984.46|1973.66|2034.88|2024.08|1972.8|1966.35|948
1760166000000|2025-10-11 07:00:00|1766.93|1756.13|1764.84|1754.04|1769.13|1758.33|1760.37|1749.57|1011
1760166300000|2025-10-11 07:05:00|1764.71|1753.91|1770.1|1759.3|1774.47|1763.67|1761.81|1751.01|1006
1760166600000|2025-10-11 07:10:00|1770.14|1759.34|1779.09|1768.29|1781.83|1771.03|1765.15|1754.35|909
1760166900000|2025-10-11 07:15:00|1779.08|1768.28|1776.64|1765.84|1786.82|1776.02|1775.27|1764.47|958
1760167200000|2025-10-11 07:20:00|1777.04|1766.24|1785.61|1774.81|1789.39|1778.59|1771.95|1761.15|1041
1760167500000|2025-10-11 07:25:00|1785.87|1775.07|1779.5|1768.7|1792.02|1781.22|1779.5|1768.7|949
1760167800000|2025-10-11 07:30:00|1779.54|1768.74|1786.22|1775.42|1787.47|1776.67|1773.06|1762.26|971
1760168100000|2025-10-11 07:35:00|1786.19|1775.39|1770.56|1759.76|1786.23|1775.43|1769.98|1759.18|1001
1760168400000|2025-10-11 07:40:00|1770.6|1759.8|1777.07|1766.27|1777.92|1767.12|1767.36|1756.56|1006
1760168700000|2025-10-11 07:45:00|1777.18|1766.38|1767.42|1756.62|1789.05|1778.25|1766.64|1755.84|1067
1760169000000|2025-10-11 07:50:00|1766.97|1756.17|1779.97|1769.17|1780.81|1770.01|1765.7|1754.9|1012
1760169300000|2025-10-11 07:55:00|1779.94|1769.14|1780.87|1770.07|1782.91|1772.11|1771.02|1760.22|890
1760169600000|2025-10-11 08:00:00|1780.34|1769.54|1778.28|1767.48|1781.29|1770.49|1771.97|1761.17|1032
1760169900000|2025-10-11 08:05:00|1778.51|1767.71|1787.13|1776.33|1788.1|1777.3|1774.9|1764.1|1036
1760170200000|2025-10-11 08:10:00|1786.66|1775.86|1790.35|1779.55|1790.56|1779.76|1783.34|1772.54|1026
1760170500000|2025-10-11 08:15:00|1790.82|1780.02|1811.54|1800.74|1812.35|1801.55|1788.84|1778.04|1047
1760170800000|2025-10-11 08:20:00|1811.6|1800.8|1824.72|1813.92|1829.48|1818.68|1811.6|1800.8|991
1760171100000|2025-10-11 08:25:00|1824.76|1813.96|1819.91|1809.11|1835.27|1824.47|1818.02|1807.22|913
1760171400000|2025-10-11 08:30:00|1819.73|1808.93|1819.55|1808.75|1821.51|1810.71|1810.41|1799.61|868
1760171700000|2025-10-11 08:35:00|1819.76|1808.96|1827.08|1816.28|1830.22|1819.42|1818.6|1807.8|855
1760172000000|2025-10-11 08:40:00|1827.25|1816.45|1834.95|1824.15|1837.22|1826.42|1826.29|1815.49|825
1760172300000|2025-10-11 08:45:00|1834.96|1824.16|1840.79|1829.99|1843.56|1832.76|1832.75|1821.95|876
1760172600000|2025-10-11 08:50:00|1840.77|1829.97|1839.24|1828.44|1845.41|1834.61|1838.28|1827.48|765
1760172900000|2025-10-11 08:55:00|1839.27|1828.47|1838.58|1827.78|1842.56|1831.76|1834.92|1824.12|799
1760173200000|2025-10-11 09:00:00|1838.57|1827.77|1851.37|1840.57|1856.01|1845.21|1838.47|1827.67|849
1760173500000|2025-10-11 09:05:00|1851.87|1841.07|1851.66|1840.86|1858.28|1847.48|1847.89|1837.09|949
1760173800000|2025-10-11 09:10:00|1851.72|1840.92|1842.39|1831.59|1854.79|1843.99|1840.51|1829.71|837
1760174100000|2025-10-11 09:15:00|1842.4|1831.6|1836.06|1825.26|1842.87|1832.07|1832.33|1821.53|802
1760174400000|2025-10-11 09:20:00|1835.88|1825.08|1836.57|1825.77|1838.88|1828.08|1830.57|1819.77|782
1760174700000|2025-10-11 09:25:00|1836.52|1825.72|1843.64|1832.84|1843.69|1832.89|1831.63|1820.83|770
1760175000000|2025-10-11 09:30:00|1843.68|1832.88|1836.64|1825.84|1844.7|1833.9|1828.27|1817.47|906
1760175300000|2025-10-11 09:35:00|1836.81|1826.01|1835.99|1825.19|1839.63|1828.83|1828.61|1817.81|930
1760175600000|2025-10-11 09:40:00|1836.03|1825.23|1830.33|1819.53|1841.29|1830.49|1830.16|1819.36|918
1760175900000|2025-10-11 09:45:00|1830.23|1819.43|1825.46|1814.66|1830.93|1820.13|1823.88|1813.08|884
1760176200000|2025-10-11 09:50:00|1825.44|1814.64|1815.34|1804.54|1826|1815.2|1814.65|1803.85|880
1760176500000|2025-10-11 09:55:00|1815.27|1804.47|1817.14|1806.34|1820.24|1809.44|1814.93|1804.13|937
1760176800000|2025-10-11 10:00:00|1817.12|1806.32|1820.01|1809.21|1822.2|1811.4|1812.88|1802.08|975
1760177100000|2025-10-11 10:05:00|1820|1809.2|1821.38|1810.58|1823|1812.2|1816.66|1805.86|922
1760177400000|2025-10-11 10:10:00|1821.28|1810.48|1828.08|1817.28|1830.47|1819.67|1821.01|1810.21|791
1760177700000|2025-10-11 10:15:00|1828.07|1817.27|1821.69|1810.89|1828.62|1817.82|1819.62|1808.82|857
1760178000000|2025-10-11 10:20:00|1820.72|1809.92|1822.55|1811.75|1828.18|1817.38|1820.47|1809.67|652
1760178300000|2025-10-11 10:25:00|1823.02|1812.22|1827.6|1816.8|1827.6|1816.8|1823.02|1812.22|231
1760178600000|2025-10-11 10:30:00|1831.48|1820.68|1817.57|1806.77|1831.91|1821.11|1817.3|1806.5|1008
1760178900000|2025-10-11 10:35:00|1817.54|1806.74|1814.8|1804|1818.63|1807.83|1814.66|1803.86|126
1760179200000|2025-10-11 10:40:00|1817.56|1806.76|1812.67|1801.87|1818.12|1807.32|1807.1|1796.3|882
1760179500000|2025-10-11 10:45:00|1812.66|1801.86|1809.91|1799.11|1813.3|1802.5|1805.45|1794.65|962
1760179800000|2025-10-11 10:50:00|1809.61|1798.81|1815.16|1804.36|1818.85|1808.05|1808.96|1798.16|910
1760180100000|2025-10-11 10:55:00|1815.2|1804.4|1815.1|1804.3|1822.14|1811.34|1813.14|1802.34|929
1760180400000|2025-10-11 11:00:00|1815.25|1804.45|1806.97|1796.17|1817.21|1806.41|1806.71|1795.91|952
1760180700000|2025-10-11 11:05:00|1806.98|1796.18|1808.3|1797.5|1812.21|1801.41|1806.69|1795.89|873
1760181000000|2025-10-11 11:10:00|1808.2|1797.4|1801.03|1790.23|1812|1801.2|1797.05|1786.25|825
1760181300000|2025-10-11 11:15:00|1801.01|1790.21|1791.38|1780.58|1801.01|1790.21|1786.75|1775.95|979
1760181600000|2025-10-11 11:20:00|1791.36|1780.56|1798.95|1788.15|1799.41|1788.61|1790.73|1779.93|867
1760181900000|2025-10-11 11:25:00|1799|1788.2|1807.09|1796.29|1807.21|1796.41|1798.84|1788.04|736
1760182200000|2025-10-11 11:30:00|1807.51|1796.71|1800.77|1789.97|1807.72|1796.92|1800|1789.2|772
1760182500000|2025-10-11 11:35:00|1800.93|1790.13|1799.18|1788.38|1806.36|1795.56|1798.43|1787.63|842
1760182800000|2025-10-11 11:40:00|1799.36|1788.56|1803.59|1792.79|1803.66|1792.86|1798.07|1787.27|670
1760183100000|2025-10-11 11:45:00|1803.6|1792.8|1803.48|1792.68|1808.56|1797.76|1802|1791.2|742
1760183400000|2025-10-11 11:50:00|1803.46|1792.66|1807.13|1796.33|1807.23|1796.43|1800.27|1789.47|675
1760183700000|2025-10-11 11:55:00|1807.91|1797.11|1812.32|1801.52|1812.36|1801.56|1806.75|1795.95|777
1760184000000|2025-10-11 12:00:00|1812.26|1801.46|1806.32|1795.52|1812.51|1801.71|1800.8|1790|1000
1760184300000|2025-10-11 12:05:00|1806.31|1795.51|1803.68|1792.88|1814.47|1803.67|1801.63|1790.83|975
1760184600000|2025-10-11 12:10:00|1803.65|1792.85|1810.62|1799.82|1812.99|1802.19|1801.65|1790.85|883
1760184900000|2025-10-11 12:15:00|1810.72|1799.92|1810.81|1800.01|1816.01|1805.21|1808.5|1797.7|821
1760185200000|2025-10-11 12:20:00|1810.75|1799.95|1811.33|1800.53|1817.4|1806.6|1808.03|1797.23|819
1760185500000|2025-10-11 12:25:00|1811.32|1800.52|1819.16|1808.36|1819.27|1808.47|1809.63|1798.83|735
1760185800000|2025-10-11 12:30:00|1819.12|1808.32|1800.61|1789.81|1819.88|1809.08|1797.96|1787.16|858
1760186100000|2025-10-11 12:35:00|1800.63|1789.83|1795.21|1784.41|1801.45|1790.65|1790.26|1779.46|832
1760186400000|2025-10-11 12:40:00|1795.23|1784.43|1794.43|1783.63|1796.68|1785.88|1792.5|1781.7|764
1760186700000|2025-10-11 12:45:00|1794.78|1783.98|1780.5|1769.7|1795.82|1785.02|1778.14|1767.34|912
1760187000000|2025-10-11 12:50:00|1780.47|1769.67|1778.79|1767.99|1781.23|1770.43|1771.56|1760.76|913
1760187300000|2025-10-11 12:55:00|1778.71|1767.91|1782.83|1772.03|1785.25|1774.45|1776.26|1765.46|819
1760187600000|2025-10-11 13:00:00|1782.84|1772.04|1779.76|1768.96|1785.66|1774.86|1777.69|1766.89|996
1760187900000|2025-10-11 13:05:00|1779.59|1768.79|1771.72|1760.92|1779.59|1768.79|1769.02|1758.22|1014
1760188200000|2025-10-11 13:10:00|1771.56|1760.76|1785.54|1774.74|1787.01|1776.21|1771.56|1760.76|908
1760188500000|2025-10-11 13:15:00|1785.55|1774.75|1779.54|1768.74|1786.3|1775.5|1776.48|1765.68|939
1760188800000|2025-10-11 13:20:00|1779.45|1768.65|1777.19|1766.39|1781.52|1770.72|1774.23|1763.43|937
1760189100000|2025-10-11 13:25:00|1777.42|1766.62|1777.7|1766.9|1786.57|1775.77|1774.31|1763.51|919
1760189400000|2025-10-11 13:30:00|1777.68|1766.88|1761.1|1750.3|1778.64|1767.84|1750.16|1739.36|1047
1760189700000|2025-10-11 13:35:00|1760.89|1750.09|1766.71|1755.91|1769.6|1758.8|1755.63|1744.83|1011
1760190000000|2025-10-11 13:40:00|1766.7|1755.9|1767.68|1756.88|1775.15|1764.35|1764.81|1754.01|903
1760190300000|2025-10-11 13:45:00|1767.77|1756.97|1781.16|1770.36|1785.41|1774.61|1766.44|1755.64|1010
1760190600000|2025-10-11 13:50:00|1781.13|1770.33|1783.71|1772.91|1786.91|1776.11|1781.07|1770.27|891
1760190900000|2025-10-11 13:55:00|1783.48|1772.68|1781.95|1771.15|1785.82|1775.02|1780.47|1769.67|784
1760191200000|2025-10-11 14:00:00|1781.96|1771.16|1782.92|1772.12|1784.53|1773.73|1775.47|1764.67|907
1760191500000|2025-10-11 14:05:00|1782.78|1771.98|1780.95|1770.15|1784.67|1773.87|1777.36|1766.56|854
1760191800000|2025-10-11 14:10:00|1780.91|1770.11|1777.11|1766.31|1781.43|1770.63|1774.98|1764.18|812
1760192100000|2025-10-11 14:15:00|1777.12|1766.32|1772.6|1761.8|1778.58|1767.78|1767.03|1756.23|922
1760192400000|2025-10-11 14:20:00|1772.61|1761.81|1764.79|1753.99|1775.55|1764.75|1761.78|1750.98|877
1760192700000|2025-10-11 14:25:00|1764.9|1754.1|1765.26|1754.46|1767.36|1756.56|1760.44|1749.64|831
1760193000000|2025-10-11 14:30:00|1765.41|1754.61|1770.01|1759.21|1770.51|1759.71|1764.14|1753.34|926
1760193300000|2025-10-11 14:35:00|1770.03|1759.23|1775.7|1764.9|1776.89|1766.09|1770|1759.2|843
1760193600000|2025-10-11 14:40:00|1775.66|1764.86|1772.84|1762.04|1776.99|1766.19|1769.61|1758.81|811
1760193900000|2025-10-11 14:45:00|1772.85|1762.05|1778.88|1768.08|1781.88|1771.08|1772.79|1761.99|760
1760194200000|2025-10-11 14:50:00|1778.89|1768.09|1771.87|1761.07|1780.47|1769.67|1770.69|1759.89|875
1760194500000|2025-10-11 14:55:00|1772.03|1761.23|1780.46|1769.66|1781.6|1770.8|1771.87|1761.07|767
1760194800000|2025-10-11 15:00:00|1780.27|1769.47|1792.7|1781.9|1793.62|1782.82|1779.61|1768.81|882
1760195100000|2025-10-11 15:05:00|1792.68|1781.88|1792.81|1782.01|1798.72|1787.92|1790.61|1779.81|871
1760195400000|2025-10-11 15:10:00|1792.77|1781.97|1799.53|1788.73|1806.18|1795.38|1792.12|1781.32|877
1760195700000|2025-10-11 15:15:00|1799.58|1788.78|1791.59|1780.79|1802.09|1791.29|1788.11|1777.31|943
1760196000000|2025-10-11 15:20:00|1791.61|1780.81|1799.15|1788.35|1800.15|1789.35|1791.61|1780.81|792
1760196300000|2025-10-11 15:25:00|1799.18|1788.38|1803.76|1792.96|1804.68|1793.88|1797.63|1786.83|823
1760196600000|2025-10-11 15:30:00|1803.8|1793|1798.51|1787.71|1805.11|1794.31|1797.83|1787.03|829
1760196900000|2025-10-11 15:35:00|1798.42|1787.62|1796.56|1785.76|1798.42|1787.62|1789.8|1779|813
1760197200000|2025-10-11 15:40:00|1796.59|1785.79|1792.61|1781.81|1800.22|1789.42|1792.43|1781.63|766
1760197500000|2025-10-11 15:45:00|1792.64|1781.84|1804.46|1793.66|1804.83|1794.03|1792.64|1781.84|762
1760197800000|2025-10-11 15:50:00|1804.67|1793.87|1806.82|1796.02|1807.53|1796.73|1798.85|1788.05|770
1760198100000|2025-10-11 15:55:00|1806.86|1796.06|1804.92|1794.12|1808.63|1797.83|1801.61|1790.81|619
1760198400000|2025-10-11 16:00:00|1804.98|1794.18|1813.91|1803.11|1813.91|1803.11|1802.66|1791.86|763
1760198700000|2025-10-11 16:05:00|1813.85|1803.05|1816.55|1805.75|1816.55|1805.75|1804.55|1793.75|872
1760199000000|2025-10-11 16:10:00|1816.54|1805.74|1817.58|1806.78|1821.86|1811.06|1814.69|1803.89|737
1760199300000|2025-10-11 16:15:00|1817.57|1806.77|1814.21|1803.41|1818.49|1807.69|1812.62|1801.82|841
1760199600000|2025-10-11 16:20:00|1814.25|1803.45|1809.08|1798.28|1816.04|1805.24|1805.78|1794.98|886
1760199900000|2025-10-11 16:25:00|1809.1|1798.3|1809.34|1798.54|1811.57|1800.77|1806.94|1796.14|847
1760200200000|2025-10-11 16:30:00|1809.33|1798.53|1800.56|1789.76|1809.54|1798.74|1800.05|1789.25|890
1760200500000|2025-10-11 16:35:00|1800.63|1789.83|1789.94|1779.14|1800.65|1789.85|1788.52|1777.72|900
1760200800000|2025-10-11 16:40:00|1789.7|1778.9|1787.94|1777.14|1794.76|1783.96|1787.94|1777.14|841
1760201100000|2025-10-11 16:45:00|1787.64|1776.84|1793.05|1782.25|1793.47|1782.67|1784.97|1774.17|835
1760201400000|2025-10-11 16:50:00|1792.99|1782.19|1795.29|1784.49|1797.05|1786.25|1791.21|1780.41|739
1760201700000|2025-10-11 16:55:00|1795.31|1784.51|1791.87|1781.07|1798.87|1788.07|1790.76|1779.96|683
1760202000000|2025-10-11 17:00:00|1791.85|1781.05|1790.2|1779.4|1797.65|1786.85|1790.04|1779.24|763
1760202300000|2025-10-11 17:05:00|1790.16|1779.36|1802.19|1791.39|1803.74|1792.94|1790.15|1779.35|764
1760202600000|2025-10-11 17:10:00|1802.24|1791.44|1806.58|1795.78|1808.76|1797.96|1801.97|1791.17|773
1760202900000|2025-10-11 17:15:00|1806.32|1795.52|1802.64|1791.84|1810.46|1799.66|1800.47|1789.67|755
1760203200000|2025-10-11 17:20:00|1802.59|1791.79|1807.78|1796.98|1809.94|1799.14|1800.59|1789.79|758
1760203500000|2025-10-11 17:25:00|1807.88|1797.08|1810.77|1799.97|1814.33|1803.53|1807.63|1796.83|738
1760203800000|2025-10-11 17:30:00|1810.76|1799.96|1802.54|1791.74|1810.76|1799.96|1801.64|1790.84|870
1760204100000|2025-10-11 17:35:00|1802.51|1791.71|1795.27|1784.47|1804.51|1793.71|1793.77|1782.97|821
1760204400000|2025-10-11 17:40:00|1795.26|1784.46|1796.78|1785.98|1796.91|1786.11|1792.48|1781.68|679
1760204700000|2025-10-11 17:45:00|1796.97|1786.17|1794.62|1783.82|1798.51|1787.71|1791.47|1780.67|682
1760205000000|2025-10-11 17:50:00|1794.59|1783.79|1799.71|1788.91|1800.55|1789.75|1793.15|1782.35|605
1760205300000|2025-10-11 17:55:00|1799.58|1788.78|1806.51|1795.71|1806.51|1795.71|1798.5|1787.7|671
1760205600000|2025-10-11 18:00:00|1806.49|1795.69|1804.03|1793.23|1806.77|1795.97|1802.22|1791.42|767
1760205900000|2025-10-11 18:05:00|1804.07|1793.27|1800.28|1789.48|1805.77|1794.97|1798.48|1787.68|706
1760206200000|2025-10-11 18:10:00|1800.29|1789.49|1792.77|1781.97|1801.82|1791.02|1792.6|1781.8|644
1760206500000|2025-10-11 18:15:00|1792.68|1781.88|1797.13|1786.33|1798.28|1787.48|1792.54|1781.74|529
1760206800000|2025-10-11 18:20:00|1797.18|1786.38|1792.91|1782.11|1798.98|1788.18|1792.91|1782.11|594
1760207100000|2025-10-11 18:25:00|1793.28|1782.48|1793.77|1782.97|1796.18|1785.38|1791.62|1780.82|564
1760207400000|2025-10-11 18:30:00|1793.71|1782.91|1791.88|1781.08|1796|1785.2|1790.34|1779.54|679
1760207700000|2025-10-11 18:35:00|1792.24|1781.44|1794.28|1783.48|1795.11|1784.31|1789.73|1778.93|677
1760208000000|2025-10-11 18:40:00|1794.29|1783.49|1794.52|1783.72|1799.42|1788.62|1791.76|1780.96|697
1760208300000|2025-10-11 18:45:00|1794.57|1783.77|1792.32|1781.52|1795.19|1784.39|1787.85|1777.05|681
1760208600000|2025-10-11 18:50:00|1792.26|1781.46|1787.79|1776.99|1793.58|1782.78|1787.57|1776.77|702
1760208900000|2025-10-11 18:55:00|1787.8|1777|1784.69|1773.89|1788.44|1777.64|1784.39|1773.59|522
1760209200000|2025-10-11 19:00:00|1784.68|1773.88|1773.07|1762.27|1784.97|1774.17|1771.48|1760.68|701
1760209500000|2025-10-11 19:05:00|1772.92|1762.12|1773.06|1762.26|1777.94|1767.14|1771.56|1760.76|735
1760209800000|2025-10-11 19:10:00|1773.01|1762.21|1767.36|1756.56|1773.95|1763.15|1760.82|1750.02|910
1760210100000|2025-10-11 19:15:00|1767.37|1756.57|1747.67|1736.87|1768.52|1757.72|1747.67|1736.87|926
1760210400000|2025-10-11 19:20:00|1747.62|1736.82|1738.4|1727.6|1750.06|1739.26|1735.35|1724.55|1094
1760210700000|2025-10-11 19:25:00|1738.31|1727.51|1755.15|1744.35|1758.27|1747.47|1738.22|1727.42|982
1760211000000|2025-10-11 19:30:00|1755.11|1744.31|1740.06|1729.26|1755.58|1744.78|1735.85|1725.05|1074
1760211300000|2025-10-11 19:35:00|1740.05|1729.25|1742.13|1731.33|1750.27|1739.47|1738.91|1728.11|979
1760211600000|2025-10-11 19:40:00|1742.09|1731.29|1737.48|1726.68|1744.8|1734|1736.93|1726.13|934
1760211900000|2025-10-11 19:45:00|1737.49|1726.69|1738.23|1727.43|1744.03|1733.23|1734.48|1723.68|1006
1760212200000|2025-10-11 19:50:00|1738|1727.2|1721.83|1711.03|1742.89|1732.09|1718.8|1708|1034
1760212500000|2025-10-11 19:55:00|1721.56|1710.76|1735.37|1724.57|1739.73|1728.93|1721.56|1710.76|990
1760212800000|2025-10-11 20:00:00|1735.3|1724.5|1723.79|1712.99|1739.22|1728.42|1723.75|1712.95|1035
1760213100000|2025-10-11 20:05:00|1723.78|1712.98|1727.23|1716.43|1729.03|1718.23|1718.95|1708.15|976
1760213400000|2025-10-11 20:10:00|1727.28|1716.48|1724.46|1713.66|1731.26|1720.46|1720.45|1709.65|1000
1760213700000|2025-10-11 20:15:00|1724.51|1713.71|1722.41|1711.61|1729.94|1719.14|1721.39|1710.59|1016
1760214000000|2025-10-11 20:20:00|1722.4|1711.6|1720.19|1709.39|1727.34|1716.54|1715.78|1704.98|971
1760214300000|2025-10-11 20:25:00|1720.38|1709.58|1709.51|1698.71|1721.23|1710.43|1702.35|1691.55|1024
1760214600000|2025-10-11 20:30:00|1709.56|1698.76|1697.29|1686.49|1709.71|1698.91|1693.08|1682.28|1069
1760214900000|2025-10-11 20:35:00|1697.38|1686.58|1697.3|1686.5|1701.27|1690.47|1689.89|1679.09|827
1760215200000|2025-10-11 20:40:00|1697.04|1686.24|1694.8|1684|1701.24|1690.44|1690.76|1679.96|1033
1760215500000|2025-10-11 20:45:00|1694.65|1683.85|1699.44|1688.64|1713.46|1702.66|1691.86|1681.06|1078
1760215800000|2025-10-11 20:50:00|1699.26|1688.46|1694.46|1683.66|1704.57|1693.77|1691.38|1680.58|1059
1760216100000|2025-10-11 20:55:00|1694.65|1683.85|1697.41|1686.61|1701.2|1690.4|1682.19|1671.39|1060
1760216400000|2025-10-11 21:00:00|1697.37|1686.57|1684.9|1674.1|1697.56|1686.76|1683.84|1673.04|1034
1760216700000|2025-10-11 21:05:00|1684.76|1673.96|1672.77|1661.97|1684.78|1673.98|1669.02|1658.22|1090
1760217000000|2025-10-11 21:10:00|1672.81|1662.01|1678.93|1668.13|1680.77|1669.97|1667.57|1656.77|1037
1760217300000|2025-10-11 21:15:00|1678.92|1668.12|1695.64|1684.84|1699.93|1689.13|1675.39|1664.59|1094
1760217600000|2025-10-11 21:20:00|1695.65|1684.85|1720.67|1709.87|1724.71|1713.91|1691.94|1681.14|1018
1760217900000|2025-10-11 21:25:00|1720.61|1709.81|1712.12|1701.32|1723.17|1712.37|1710.79|1699.99|933
1760218200000|2025-10-11 21:30:00|1712.3|1701.5|1701.35|1690.55|1714.05|1703.25|1700.53|1689.73|871
1760218500000|2025-10-11 21:35:00|1701.3|1690.5|1711.73|1700.93|1719.01|1708.21|1701.26|1690.46|821
1760218800000|2025-10-11 21:40:00|1711.53|1700.73|1707.24|1696.44|1711.66|1700.86|1707.08|1696.28|592
1760219100000|2025-10-11 21:45:00|1707.09|1696.29|1723.5|1712.7|1725.1|1714.3|1707.07|1696.27|506
1760219400000|2025-10-11 21:50:00|1723.48|1712.68|1724.43|1713.63|1727.21|1716.41|1722.98|1712.18|506
1760219700000|2025-10-11 21:55:00|1724.44|1713.64|1725.53|1714.73|1728.68|1717.88|1721.66|1710.86|351
1760220000000|2025-10-11 22:00:00|1725.5|1714.7|1722.52|1711.72|1729.96|1719.16|1722.5|1711.7|621
1760220300000|2025-10-11 22:05:00|1722.45|1711.65|1728.42|1717.62|1732.43|1721.63|1717.96|1707.16|753
1760220600000|2025-10-11 22:10:00|1728.62|1717.82|1724.08|1713.28|1729.23|1718.43|1720.74|1709.94|837
1760220900000|2025-10-11 22:15:00|1724.15|1713.35|1719.69|1708.89|1727.37|1716.57|1715.78|1704.98|898
1760221200000|2025-10-11 22:20:00|1719.83|1709.03|1721.55|1710.75|1723.97|1713.17|1716.67|1705.87|817
1760221500000|2025-10-11 22:25:00|1721.54|1710.74|1725.3|1714.5|1729.61|1718.81|1721.44|1710.64|715
1760221800000|2025-10-11 22:30:00|1725.57|1714.77|1727.75|1716.95|1728.53|1717.73|1723.89|1713.09|757
1760222100000|2025-10-11 22:35:00|1727.76|1716.96|1733.23|1722.43|1737.29|1726.49|1727.63|1716.83|781
1760222400000|2025-10-11 22:40:00|1733.25|1722.45|1721.8|1711|1733.42|1722.62|1720.72|1709.92|746
1760222700000|2025-10-11 22:45:00|1721.66|1710.86|1723.4|1712.6|1728.34|1717.54|1721.36|1710.56|714
1760223000000|2025-10-11 22:50:00|1723.41|1712.61|1723.55|1712.75|1728.25|1717.45|1720.55|1709.75|787
1760223300000|2025-10-11 22:55:00|1723.57|1712.77|1727.82|1717.02|1728.97|1718.17|1721.76|1710.96|779
1760223600000|2025-10-11 23:00:00|1727.86|1717.06|1727.22|1716.42|1730.35|1719.55|1723.12|1712.32|863
1760223900000|2025-10-11 23:05:00|1727.23|1716.43|1728.44|1717.64|1731.3|1720.5|1719.72|1708.92|809
1760224200000|2025-10-11 23:10:00|1728.63|1717.83|1724.5|1713.7|1729.54|1718.74|1722.17|1711.37|750
1760224500000|2025-10-11 23:15:00|1724.36|1713.56|1727.26|1716.46|1727.26|1716.46|1722.57|1711.77|784
1760224800000|2025-10-11 23:20:00|1727.27|1716.47|1729.39|1718.59|1731.46|1720.66|1726.36|1715.56|740
1760225100000|2025-10-11 23:25:00|1729.38|1718.58|1726.94|1716.14|1729.59|1718.79|1723.69|1712.89|764
1760225400000|2025-10-11 23:30:00|1726.97|1716.17|1726.84|1716.04|1730.38|1719.58|1723.68|1712.88|851
1760225700000|2025-10-11 23:35:00|1726.85|1716.05|1729.75|1718.95|1729.8|1719|1724.72|1713.92|725
1760226000000|2025-10-11 23:40:00|1729.69|1718.89|1728.53|1717.73|1730.66|1719.86|1725.36|1714.56|675
1760226300000|2025-10-11 23:45:00|1728.52|1717.72|1729.63|1718.83|1729.84|1719.04|1723.13|1712.33|688
1760226600000|2025-10-11 23:50:00|1729.58|1718.78|1728.33|1717.53|1730.46|1719.66|1725.08|1714.28|704
1760226900000|2025-10-11 23:55:00|1728.32|1717.52|1726.71|1715.91|1728.38|1717.58|1725.62|1714.82|579
1760227200000|2025-10-12 00:00:00|1726.62|1715.82|1724.84|1714.04|1726.94|1716.14|1722.56|1711.76|825
1760227500000|2025-10-12 00:05:00|1724.87|1714.07|1716.73|1705.93|1725.98|1715.18|1716.67|1705.87|794
1760227800000|2025-10-12 00:10:00|1716.74|1705.94|1717.69|1706.89|1719.56|1708.76|1715.45|1704.65|714
1760228100000|2025-10-12 00:15:00|1717.56|1706.76|1717.53|1706.73|1726.9|1716.1|1717.53|1706.73|810
1760228400000|2025-10-12 00:20:00|1717.28|1706.48|1711.67|1700.87|1718.18|1707.38|1710.51|1699.71|786
1760228700000|2025-10-12 00:25:00|1711.63|1700.83|1711.4|1700.6|1713.8|1703|1710.63|1699.83|710
1760229000000|2025-10-12 00:30:00|1711.41|1700.61|1725.83|1715.03|1727.73|1716.93|1711.36|1700.56|863
1760229300000|2025-10-12 00:35:00|1725.78|1714.98|1715.74|1704.94|1727.56|1716.76|1715.74|1704.94|812
1760229600000|2025-10-12 00:40:00|1715.78|1704.98|1712.69|1701.89|1716.44|1705.64|1707.81|1697.01|836
1760229900000|2025-10-12 00:45:00|1712.71|1701.91|1708.85|1698.05|1715.79|1704.99|1708.36|1697.56|749
1760230200000|2025-10-12 00:50:00|1708.82|1698.02|1698.94|1688.14|1709.05|1698.25|1697.94|1687.14|865
1760230500000|2025-10-12 00:55:00|1698.93|1688.13|1692.31|1681.51|1699.94|1689.14|1692.03|1681.23|813
1760230800000|2025-10-12 01:00:00|1692.33|1681.53|1696.66|1685.86|1697.69|1686.89|1690.23|1679.43|841
1760231100000|2025-10-12 01:05:00|1696.73|1685.93|1704.18|1693.38|1704.22|1693.42|1696.67|1685.87|878
1760231400000|2025-10-12 01:10:00|1704.19|1693.39|1707.14|1696.34|1707.84|1697.04|1700.8|1690|835
1760231700000|2025-10-12 01:15:00|1707.15|1696.35|1699.38|1688.58|1715.31|1704.51|1698.76|1687.96|868
1760232000000|2025-10-12 01:20:00|1699.39|1688.59|1700.01|1689.21|1702.58|1691.78|1696.45|1685.65|836
1760232300000|2025-10-12 01:25:00|1700.08|1689.28|1696.6|1685.8|1704.51|1693.71|1692.97|1682.17|798
1760232600000|2025-10-12 01:30:00|1696.59|1685.79|1693.25|1682.45|1697.75|1686.95|1690.06|1679.26|779
1760232900000|2025-10-12 01:35:00|1693.26|1682.46|1695.75|1684.95|1702.77|1691.97|1690.78|1679.98|913
1760233200000|2025-10-12 01:40:00|1695.7|1684.9|1699.22|1688.42|1701.1|1690.3|1691.68|1680.88|893
1760233500000|2025-10-12 01:45:00|1698.98|1688.18|1700.41|1689.61|1707.62|1696.82|1696.63|1685.83|914
1760233800000|2025-10-12 01:50:00|1700.4|1689.6|1696.38|1685.58|1700.41|1689.61|1693.74|1682.94|839
1760234100000|2025-10-12 01:55:00|1696.42|1685.62|1688.59|1677.79|1697.47|1686.67|1686.78|1675.98|761
1760234400000|2025-10-12 02:00:00|1688.47|1677.67|1686.82|1676.02|1689.78|1678.98|1681.4|1670.6|988
1760234700000|2025-10-12 02:05:00|1686.8|1676|1683.69|1672.89|1690.58|1679.78|1681.84|1671.04|973
1760235000000|2025-10-12 02:10:00|1683.65|1672.85|1685.65|1674.85|1687.45|1676.65|1681.87|1671.07|930
1760235300000|2025-10-12 02:15:00|1685.64|1674.84|1695.09|1684.29|1696.16|1685.36|1685|1674.2|895
1760235600000|2025-10-12 02:20:00|1694.96|1684.16|1692.64|1681.84|1698.66|1687.86|1690.07|1679.27|857
1760235900000|2025-10-12 02:25:00|1692.63|1681.83|1702.11|1691.31|1704.3|1693.5|1692.63|1681.83|800
1760236200000|2025-10-12 02:30:00|1702.04|1691.24|1700.17|1689.37|1709.84|1699.04|1700|1689.2|934
1760236500000|2025-10-12 02:35:00|1700.14|1689.34|1691.85|1681.05|1701.3|1690.5|1689.94|1679.14|877
1760236800000|2025-10-12 02:40:00|1691.78|1680.98|1688.26|1677.46|1691.81|1681.01|1684.55|1673.75|806
1760237100000|2025-10-12 02:45:00|1688.1|1677.3|1688.66|1677.86|1694.44|1683.64|1687.91|1677.11|775
1760237400000|2025-10-12 02:50:00|1688.64|1677.84|1682.73|1671.93|1688.64|1677.84|1675.38|1664.58|893
1760237700000|2025-10-12 02:55:00|1682.77|1671.97|1687.62|1676.82|1690.32|1679.52|1679.76|1668.96|842
1760238000000|2025-10-12 03:00:00|1687.63|1676.83|1699.53|1688.73|1699.53|1688.73|1686.79|1675.99|885
1760238300000|2025-10-12 03:05:00|1699.54|1688.74|1713.79|1702.99|1715.42|1704.62|1697.74|1686.94|910
1760238600000|2025-10-12 03:10:00|1713.52|1702.72|1705.88|1695.08|1713.52|1702.72|1703.85|1693.05|1046
1760238900000|2025-10-12 03:15:00|1705.89|1695.09|1704.75|1693.95|1707.74|1696.94|1700.7|1689.9|918
1760239200000|2025-10-12 03:20:00|1704.68|1693.88|1719.89|1709.09|1720.89|1710.09|1704.62|1693.82|920
1760239500000|2025-10-12 03:25:00|1719.91|1709.11|1715.37|1704.57|1722.69|1711.89|1714.84|1704.04|871
1760239800000|2025-10-12 03:30:00|1715.55|1704.75|1720.01|1709.21|1721.6|1710.8|1714.9|1704.1|849
1760240100000|2025-10-12 03:35:00|1720.1|1709.3|1722.15|1711.35|1731.47|1720.67|1714.92|1704.12|838
1760240400000|2025-10-12 03:40:00|1722.19|1711.39|1723.66|1712.86|1725.68|1714.88|1718.73|1707.93|777
1760240700000|2025-10-12 03:45:00|1723.63|1712.83|1721.4|1710.6|1724.4|1713.6|1720.55|1709.75|748
1760241000000|2025-10-12 03:50:00|1721.43|1710.63|1717.28|1706.48|1721.7|1710.9|1715.83|1705.03|559
1760241300000|2025-10-12 03:55:00|1717.27|1706.47|1714.78|1703.98|1718.91|1708.11|1713.75|1702.95|572
1760241600000|2025-10-12 04:00:00|1714.83|1704.03|1720.57|1709.77|1720.57|1709.77|1710.91|1700.11|639
1760241900000|2025-10-12 04:05:00|1720.55|1709.75|1726.74|1715.94|1729.93|1719.13|1718.6|1707.8|805
1760242200000|2025-10-12 04:10:00|1726.73|1715.93|1731.72|1720.92|1732.39|1721.59|1723.7|1712.9|827
1760242500000|2025-10-12 04:15:00|1731.74|1720.94|1736.72|1725.92|1739.16|1728.36|1731.1|1720.3|712
1760242800000|2025-10-12 04:20:00|1736.61|1725.81|1741.7|1730.9|1744.53|1733.73|1736.47|1725.67|771
1760243100000|2025-10-12 04:25:00|1741.68|1730.88|1735.91|1725.11|1743.88|1733.08|1734.52|1723.72|779
1760243400000|2025-10-12 04:30:00|1735.47|1724.67|1736.94|1726.14|1741.78|1730.98|1735.15|1724.35|859
1760243700000|2025-10-12 04:35:00|1736.97|1726.17|1733.26|1722.46|1736.97|1726.17|1731.67|1720.87|803
1760244000000|2025-10-12 04:40:00|1733.29|1722.49|1731.65|1720.85|1733.29|1722.49|1728.63|1717.83|781
1760244300000|2025-10-12 04:45:00|1731.64|1720.84|1736.92|1726.12|1740.1|1729.3|1729.59|1718.79|817
1760244600000|2025-10-12 04:50:00|1736.93|1726.13|1731.55|1720.75|1737|1726.2|1729.73|1718.93|797
1760244900000|2025-10-12 04:55:00|1731.58|1720.78|1734.56|1723.76|1734.66|1723.86|1728.48|1717.68|698
1760245200000|2025-10-12 05:00:00|1734.57|1723.77|1734.6|1723.8|1736.63|1725.83|1731.27|1720.47|753
1760245500000|2025-10-12 05:05:00|1734.61|1723.81|1732.38|1721.58|1735|1724.2|1728.58|1717.78|799
1760245800000|2025-10-12 05:10:00|1732.22|1721.42|1737.94|1727.14|1739.63|1728.83|1729.77|1718.97|705
1760246100000|2025-10-12 05:15:00|1737.95|1727.15|1738.86|1728.06|1744.53|1733.73|1737.95|1727.15|709
1760246400000|2025-10-12 05:20:00|1738.83|1728.03|1745.04|1734.24|1746.5|1735.7|1737.36|1726.56|823
1760246700000|2025-10-12 05:25:00|1745.03|1734.23|1746.63|1735.83|1747.33|1736.53|1743.27|1732.47|628
1760247000000|2025-10-12 05:30:00|1746.62|1735.82|1748.79|1737.99|1750.5|1739.7|1746.38|1735.58|790
1760247300000|2025-10-12 05:35:00|1748.78|1737.98|1749.68|1738.88|1751.64|1740.84|1746.24|1735.44|789
1760247600000|2025-10-12 05:40:00|1749.63|1738.83|1745.33|1734.53|1750.12|1739.32|1742.96|1732.16|814
1760247900000|2025-10-12 05:45:00|1745.44|1734.64|1749.09|1738.29|1750.14|1739.34|1743.19|1732.39|779
1760248200000|2025-10-12 05:50:00|1749.11|1738.31|1743.7|1732.9|1749.31|1738.51|1741.52|1730.72|766
1760248500000|2025-10-12 05:55:00|1743.59|1732.79|1739.78|1728.98|1743.94|1733.14|1739.66|1728.86|711
1760248800000|2025-10-12 06:00:00|1739.79|1728.99|1741.62|1730.82|1742.65|1731.85|1737.71|1726.91|751
1760249100000|2025-10-12 06:05:00|1741.63|1730.83|1742.26|1731.46|1745.61|1734.81|1737.25|1726.45|754
1760249400000|2025-10-12 06:10:00|1742.22|1731.42|1745.62|1734.82|1749.67|1738.87|1742|1731.2|693
1760249700000|2025-10-12 06:15:00|1745.64|1734.84|1748.64|1737.84|1749.14|1738.34|1744.62|1733.82|540
1760250000000|2025-10-12 06:20:00|1748.55|1737.75|1748.85|1738.05|1748.93|1738.13|1744.84|1734.04|579
1760250300000|2025-10-12 06:25:00|1748.86|1738.06|1752.7|1741.9|1758.62|1747.82|1748.83|1738.03|679
1760250600000|2025-10-12 06:30:00|1752.68|1741.88|1751.02|1740.22|1753.33|1742.53|1749.87|1739.07|711
1760250900000|2025-10-12 06:35:00|1751.04|1740.24|1746.11|1735.31|1753.02|1742.22|1745.69|1734.89|721
1760251200000|2025-10-12 06:40:00|1746.08|1735.28|1752.55|1741.75|1752.61|1741.81|1746.08|1735.28|552
1760251500000|2025-10-12 06:45:00|1752.57|1741.77|1751.81|1741.01|1755.56|1744.76|1750.87|1740.07|531
1760251800000|2025-10-12 06:50:00|1751.8|1741|1747.77|1736.97|1751.82|1741.02|1746.36|1735.56|522
1760252100000|2025-10-12 06:55:00|1747.78|1736.98|1752.09|1741.29|1752.68|1741.88|1747.61|1736.81|566
1760252400000|2025-10-12 07:00:00|1752.12|1741.32|1749.48|1738.68|1752.46|1741.66|1748.16|1737.36|686
1760252700000|2025-10-12 07:05:00|1749.62|1738.82|1751.08|1740.28|1756.58|1745.78|1748.87|1738.07|649
1760253000000|2025-10-12 07:10:00|1751.06|1740.26|1746.78|1735.98|1751.69|1740.89|1746.74|1735.94|623
1760253300000|2025-10-12 07:15:00|1746.74|1735.94|1748.95|1738.15|1749.77|1738.97|1745.62|1734.82|702
1760253600000|2025-10-12 07:20:00|1749.06|1738.26|1754.79|1743.99|1755.6|1744.8|1749.06|1738.26|648
1760253900000|2025-10-12 07:25:00|1754.75|1743.95|1746.65|1735.85|1754.75|1743.95|1746.38|1735.58|713
1760254200000|2025-10-12 07:30:00|1746.62|1735.82|1744.57|1733.77|1746.64|1735.84|1742.42|1731.62|755
1760254500000|2025-10-12 07:35:00|1744.56|1733.76|1744.69|1733.89|1746.65|1735.85|1742.7|1731.9|553
1760254800000|2025-10-12 07:40:00|1744.72|1733.92|1748.5|1737.7|1748.66|1737.86|1743.82|1733.02|519
1760255100000|2025-10-12 07:45:00|1748.63|1737.83|1751.54|1740.74|1752.27|1741.47|1745.43|1734.63|621
1760255400000|2025-10-12 07:50:00|1751.53|1740.73|1750.79|1739.99|1752.44|1741.64|1748.69|1737.89|573
1760255700000|2025-10-12 07:55:00|1750.76|1739.96|1747.41|1736.61|1752.27|1741.47|1746.2|1735.4|639
1760256000000|2025-10-12 08:00:00|1747.46|1736.66|1749.66|1738.86|1750.46|1739.66|1747.28|1736.48|558
1760256300000|2025-10-12 08:05:00|1749.6|1738.8|1748.04|1737.24|1752.61|1741.81|1747.83|1737.03|584
1760256600000|2025-10-12 08:10:00|1748.12|1737.32|1749.65|1738.85|1752.94|1742.14|1748.12|1737.32|677
1760256900000|2025-10-12 08:15:00|1749.68|1738.88|1751.01|1740.21|1753.43|1742.63|1749.66|1738.86|660
1760257200000|2025-10-12 08:20:00|1750.98|1740.18|1752.75|1741.95|1755.58|1744.78|1750.54|1739.74|768
1760257500000|2025-10-12 08:25:00|1752.7|1741.9|1754.43|1743.63|1757.47|1746.67|1752.67|1741.87|603
1760257800000|2025-10-12 08:30:00|1754.58|1743.78|1752.54|1741.74|1754.58|1743.78|1748.57|1737.77|677
1760258100000|2025-10-12 08:35:00|1752.53|1741.73|1751.99|1741.19|1754.67|1743.87|1746.91|1736.11|711
1760258400000|2025-10-12 08:40:00|1751.63|1740.83|1750.79|1739.99|1754.13|1743.33|1750.07|1739.27|763
1760258700000|2025-10-12 08:45:00|1750.65|1739.85|1745.07|1734.27|1751.65|1740.85|1744.14|1733.34|838
1760259000000|2025-10-12 08:50:00|1745.08|1734.28|1746.22|1735.42|1747.93|1737.13|1743.94|1733.14|722
1760259300000|2025-10-12 08:55:00|1746.12|1735.32|1742.82|1732.02|1747.27|1736.47|1742.28|1731.48|669
1760259600000|2025-10-12 09:00:00|1742.87|1732.07|1733.24|1722.44|1743.02|1732.22|1732.91|1722.11|767
1760259900000|2025-10-12 09:05:00|1733.21|1722.41|1726.15|1715.35|1734.95|1724.15|1724.97|1714.17|876
1760260200000|2025-10-12 09:10:00|1726.11|1715.31|1730.36|1719.56|1732.89|1722.09|1726.1|1715.3|838
1760260500000|2025-10-12 09:15:00|1730.33|1719.53|1735.11|1724.31|1735.74|1724.94|1730.1|1719.3|821
1760260800000|2025-10-12 09:20:00|1735.17|1724.37|1736.15|1725.35|1739.93|1729.13|1735.03|1724.23|824
1760261100000|2025-10-12 09:25:00|1736.17|1725.37|1733.03|1722.23|1738.9|1728.1|1730.9|1720.1|766
1760261400000|2025-10-12 09:30:00|1733.05|1722.25|1733|1722.2|1736.96|1726.16|1732.69|1721.89|772
1760261700000|2025-10-12 09:35:00|1733.07|1722.27|1734.17|1723.37|1735.2|1724.4|1730.29|1719.49|875
1760262000000|2025-10-12 09:40:00|1734.22|1723.42|1740.39|1729.59|1740.47|1729.67|1733.87|1723.07|703
1760262300000|2025-10-12 09:45:00|1740.38|1729.58|1742.84|1732.04|1746.88|1736.08|1740.38|1729.58|757
1760262600000|2025-10-12 09:50:00|1742.78|1731.98|1749.33|1738.53|1749.35|1738.55|1740.07|1729.27|773
1760262900000|2025-10-12 09:55:00|1749.08|1738.28|1752.83|1742.03|1753.73|1742.93|1749.08|1738.28|711
1760263200000|2025-10-12 10:00:00|1752.85|1742.05|1756.79|1745.99|1763.1|1752.3|1752.7|1741.9|848
1760263500000|2025-10-12 10:05:00|1756.81|1746.01|1746.87|1736.07|1757.27|1746.47|1745.92|1735.12|726
1760263800000|2025-10-12 10:10:00|1746.89|1736.09|1743.04|1732.24|1746.99|1736.19|1742.95|1732.15|711
1760264100000|2025-10-12 10:15:00|1743.05|1732.25|1739.61|1728.81|1743.88|1733.08|1738.03|1727.23|769
1760264400000|2025-10-12 10:20:00|1739.59|1728.79|1739.62|1728.82|1739.75|1728.95|1735.28|1724.48|779
1760264700000|2025-10-12 10:25:00|1739.64|1728.84|1742.12|1731.32|1744.75|1733.95|1738.23|1727.43|557
1760265000000|2025-10-12 10:30:00|1742.15|1731.35|1743.46|1732.66|1745.09|1734.29|1739.98|1729.18|685
1760265300000|2025-10-12 10:35:00|1743.57|1732.77|1739.73|1728.93|1743.78|1732.98|1736.81|1726.01|748
1760265600000|2025-10-12 10:40:00|1739.87|1729.07|1738.97|1728.17|1743.13|1732.33|1737.95|1727.15|561
1760265900000|2025-10-12 10:45:00|1738.92|1728.12|1742.76|1731.96|1743.74|1732.94|1737.83|1727.03|647
1760266200000|2025-10-12 10:50:00|1742.78|1731.98|1739.91|1729.11|1742.96|1732.16|1739.63|1728.83|643
1760266500000|2025-10-12 10:55:00|1739.92|1729.12|1738.85|1728.05|1740.58|1729.78|1738.58|1727.78|581
1760266800000|2025-10-12 11:00:00|1738.86|1728.06|1743.18|1732.38|1743.9|1733.1|1738.85|1728.05|683
1760267100000|2025-10-12 11:05:00|1743.17|1732.37|1747.86|1737.06|1749.09|1738.29|1741.89|1731.09|706
1760267400000|2025-10-12 11:10:00|1747.78|1736.98|1749.86|1739.06|1752.18|1741.38|1745.66|1734.86|615
1760267700000|2025-10-12 11:15:00|1749.85|1739.05|1743.52|1732.72|1752.02|1741.22|1742.62|1731.82|816
1760268000000|2025-10-12 11:20:00|1743.57|1732.77|1744.41|1733.61|1744.6|1733.8|1740.63|1729.83|642
1760268300000|2025-10-12 11:25:00|1744.35|1733.55|1748.33|1737.53|1749.32|1738.52|1744.04|1733.24|629
1760268600000|2025-10-12 11:30:00|1748.32|1737.52|1750.85|1740.05|1751.21|1740.41|1746.93|1736.13|703
1760268900000|2025-10-12 11:35:00|1750.82|1740.02|1749.78|1738.98|1754.78|1743.98|1745.26|1734.46|766
1760269200000|2025-10-12 11:40:00|1749.82|1739.02|1749.73|1738.93|1752.74|1741.94|1748.86|1738.06|643
1760269500000|2025-10-12 11:45:00|1749.74|1738.94|1747.86|1737.06|1751.29|1740.49|1747.43|1736.63|746
1760269800000|2025-10-12 11:50:00|1747.88|1737.08|1747.28|1736.48|1748.46|1737.66|1745.06|1734.26|736
1760270100000|2025-10-12 11:55:00|1747.53|1736.73|1746.42|1735.62|1748.61|1737.81|1742.88|1732.08|641
1760270400000|2025-10-12 12:00:00|1746.31|1735.51|1748.85|1738.05|1748.88|1738.08|1744.79|1733.99|752
1760270700000|2025-10-12 12:05:00|1748.89|1738.09|1756.63|1745.83|1756.85|1746.05|1748.85|1738.05|767
1760271000000|2025-10-12 12:10:00|1756.66|1745.86|1759.9|1749.1|1761.04|1750.24|1755.36|1744.56|601
1760271300000|2025-10-12 12:15:00|1759.88|1749.08|1756.22|1745.42|1759.88|1749.08|1755.01|1744.21|740
1760271600000|2025-10-12 12:20:00|1756.08|1745.28|1762.82|1752.02|1764.2|1753.4|1753.76|1742.96|632
1760271900000|2025-10-12 12:25:00|1762.79|1751.99|1763.65|1752.85|1767.26|1756.46|1762.18|1751.38|800
1760272200000|2025-10-12 12:30:00|1763.62|1752.82|1763.59|1752.79|1768.91|1758.11|1762.03|1751.23|771
1760272500000|2025-10-12 12:35:00|1763.6|1752.8|1760.76|1749.96|1763.6|1752.8|1755.8|1745|804
1760272800000|2025-10-12 12:40:00|1760.75|1749.95|1763.94|1753.14|1766.16|1755.36|1759.67|1748.87|699
1760273100000|2025-10-12 12:45:00|1763.86|1753.06|1758.74|1747.94|1763.87|1753.07|1753.9|1743.1|806
1760273400000|2025-10-12 12:50:00|1758.75|1747.95|1764.01|1753.21|1764.14|1753.34|1758.55|1747.75|564
1760273700000|2025-10-12 12:55:00|1763.98|1753.18|1759.82|1749.02|1763.98|1753.18|1756.79|1745.99|645
1760274000000|2025-10-12 13:00:00|1759.9|1749.1|1757.22|1746.42|1760.22|1749.42|1755.29|1744.49|699
1760274300000|2025-10-12 13:05:00|1757.21|1746.41|1758.97|1748.17|1762.33|1751.53|1752.91|1742.11|741
1760274600000|2025-10-12 13:10:00|1759.12|1748.32|1761.97|1751.17|1766.47|1755.67|1758.87|1748.07|770
1760274900000|2025-10-12 13:15:00|1761.96|1751.16|1754.9|1744.1|1763.9|1753.1|1753.88|1743.08|830
1760275200000|2025-10-12 13:20:00|1754.89|1744.09|1745.87|1735.07|1754.98|1744.18|1743.79|1732.99|798
1760275500000|2025-10-12 13:25:00|1745.76|1734.96|1749.26|1738.46|1750.39|1739.59|1742.82|1732.02|846
1760275800000|2025-10-12 13:30:00|1749.21|1738.41|1739.02|1728.22|1749.3|1738.5|1733.95|1723.15|973
1760276100000|2025-10-12 13:35:00|1739.06|1728.26|1736.91|1726.11|1742.62|1731.82|1734.76|1723.96|947
1760276400000|2025-10-12 13:40:00|1736.9|1726.1|1743.83|1733.03|1746.74|1735.94|1734.75|1723.95|868
1760276700000|2025-10-12 13:45:00|1743.81|1733.01|1731.43|1720.63|1744.2|1733.4|1729.93|1719.13|940
1760277000000|2025-10-12 13:50:00|1731.53|1720.73|1740.24|1729.44|1741.72|1730.92|1730.28|1719.48|924
1760277300000|2025-10-12 13:55:00|1740.22|1729.42|1736.88|1726.08|1740.22|1729.42|1735.26|1724.46|842
1760277600000|2025-10-12 14:00:00|1736.91|1726.11|1742.39|1731.59|1746.04|1735.24|1735.21|1724.41|935
1760277900000|2025-10-12 14:05:00|1742.34|1731.54|1744.45|1733.65|1747.69|1736.89|1741.35|1730.55|900
1760278200000|2025-10-12 14:10:00|1744.44|1733.64|1748.9|1738.1|1748.9|1738.1|1743.56|1732.76|898
1760278500000|2025-10-12 14:15:00|1748.96|1738.16|1748.91|1738.11|1752.24|1741.44|1744.75|1733.95|916
1760278800000|2025-10-12 14:20:00|1748.89|1738.09|1748.17|1737.37|1750.54|1739.74|1743.77|1732.97|842
1760279100000|2025-10-12 14:25:00|1748.18|1737.38|1749.7|1738.9|1750.44|1739.64|1745.89|1735.09|801
1760279400000|2025-10-12 14:30:00|1749.73|1738.93|1751.74|1740.94|1753.84|1743.04|1748.77|1737.97|846
1760279700000|2025-10-12 14:35:00|1751.68|1740.88|1743.13|1732.33|1755.01|1744.21|1742.84|1732.04|883
1760280000000|2025-10-12 14:40:00|1743.17|1732.37|1745.89|1735.09|1746.21|1735.41|1738.74|1727.94|812
1760280300000|2025-10-12 14:45:00|1745.86|1735.06|1792.04|1781.24|1796.01|1785.21|1745.82|1735.02|1140
1760280600000|2025-10-12 14:50:00|1792.14|1781.34|1820.16|1809.36|1821.04|1810.24|1782.38|1771.58|1160
1760280900000|2025-10-12 14:55:00|1820.04|1809.24|1801.22|1790.42|1828.71|1817.91|1795.64|1784.84|1166
1760281200000|2025-10-12 15:00:00|1801.49|1790.69|1830.84|1820.04|1831.25|1820.45|1798.71|1787.91|1146
1760281500000|2025-10-12 15:05:00|1830.94|1820.14|1841.86|1831.06|1853.77|1842.97|1827.61|1816.81|1149
1760281800000|2025-10-12 15:10:00|1841.8|1831|1856.53|1845.73|1859.33|1848.53|1837.23|1826.43|1120
1760282100000|2025-10-12 15:15:00|1856.58|1845.78|1879.72|1868.92|1880.1|1869.3|1840.99|1830.19|1135
1760282400000|2025-10-12 15:20:00|1879.24|1868.44|1875.16|1864.36|1880.24|1869.44|1856.59|1845.79|1149
1760282700000|2025-10-12 15:25:00|1874.43|1863.63|1872.77|1861.97|1876.58|1865.78|1858.18|1847.38|1015
1760283000000|2025-10-12 15:30:00|1872.8|1862|1851.18|1840.38|1873.05|1862.25|1847.12|1836.32|1119
1760283300000|2025-10-12 15:35:00|1851.31|1840.51|1856.32|1845.52|1858.6|1847.8|1836.5|1825.7|1084
1760283600000|2025-10-12 15:40:00|1856.28|1845.48|1856.58|1845.78|1862.16|1851.36|1849.38|1838.58|951
1760283900000|2025-10-12 15:45:00|1856.49|1845.69|1871.76|1860.96|1873.53|1862.73|1856.02|1845.22|1033
1760284200000|2025-10-12 15:50:00|1871.73|1860.93|1880.73|1869.93|1883.25|1872.45|1870.1|1859.3|950
1760284500000|2025-10-12 15:55:00|1880.74|1869.94|1884|1873.2|1887.5|1876.7|1876.55|1865.75|932
1760284800000|2025-10-12 16:00:00|1884.11|1873.31|1902.23|1891.43|1903.56|1892.76|1884.08|1873.28|1063
1760285100000|2025-10-12 16:05:00|1902|1891.2|1909.73|1898.93|1917.06|1906.26|1898.08|1887.28|1148
1760285400000|2025-10-12 16:10:00|1909.89|1899.09|1907.94|1897.14|1912.62|1901.82|1895.86|1885.06|1092
1760285700000|2025-10-12 16:15:00|1907.75|1896.95|1900.32|1889.52|1910.66|1899.86|1897.92|1887.12|1084
1760286000000|2025-10-12 16:20:00|1900.5|1889.7|1903.71|1892.91|1908.64|1897.84|1896.91|1886.11|1098
1760286300000|2025-10-12 16:25:00|1903.7|1892.9|1906.27|1895.47|1909.03|1898.23|1898.25|1887.45|1016
1760286600000|2025-10-12 16:30:00|1906.08|1895.28|1912.19|1901.39|1915.48|1904.68|1901.1|1890.3|1082
1760286900000|2025-10-12 16:35:00|1912.07|1901.27|1899.41|1888.61|1914.27|1903.47|1893.05|1882.25|1000
1760287200000|2025-10-12 16:40:00|1899.43|1888.63|1927.79|1916.99|1928.23|1917.43|1899.29|1888.49|1010
1760287500000|2025-10-12 16:45:00|1927.66|1916.86|1924.15|1913.35|1942.75|1931.95|1907.76|1896.96|1175
1760287800000|2025-10-12 16:50:00|1923.96|1913.16|1921.65|1910.85|1929.77|1918.97|1913.27|1902.47|1047
1760288100000|2025-10-12 16:55:00|1921.37|1910.57|1923.87|1913.07|1926.23|1915.43|1915.34|1904.54|966
1760288400000|2025-10-12 17:00:00|1923.71|1912.91|1926.01|1915.21|1928.2|1917.4|1915.54|1904.74|1061
1760288700000|2025-10-12 17:05:00|1926.03|1915.23|1932.62|1921.82|1934.73|1923.93|1919.27|1908.47|1026
1760289000000|2025-10-12 17:10:00|1932.78|1921.98|1937.64|1926.84|1941.54|1930.74|1928.46|1917.66|983
1760289300000|2025-10-12 17:15:00|1937.61|1926.81|1939.87|1929.07|1943.37|1932.57|1933.55|1922.75|1039
1760289600000|2025-10-12 17:20:00|1939.89|1929.09|1928.81|1918.01|1939.89|1929.09|1928.73|1917.93|930
1760289900000|2025-10-12 17:25:00|1928.82|1918.02|1926.96|1916.16|1931.28|1920.48|1921.61|1910.81|958
1760290200000|2025-10-12 17:30:00|1926.78|1915.98|1921.72|1910.92|1930.84|1920.04|1918.59|1907.79|1042
1760290500000|2025-10-12 17:35:00|1921.79|1910.99|1924.99|1914.19|1925.9|1915.1|1918.84|1908.04|925
1760290800000|2025-10-12 17:40:00|1925.06|1914.26|1921.72|1910.92|1927|1916.2|1920.71|1909.91|893
1760291100000|2025-10-12 17:45:00|1921.76|1910.96|1913.41|1902.61|1928.29|1917.49|1913.24|1902.44|1011
1760291400000|2025-10-12 17:50:00|1913.42|1902.62|1910.5|1899.7|1913.66|1902.86|1900.01|1889.21|992
1760291700000|2025-10-12 17:55:00|1910.19|1899.39|1915.05|1904.25|1915.3|1904.5|1907.52|1896.72|756
1760292000000|2025-10-12 18:00:00|1915.04|1904.24|1918.46|1907.66|1920.77|1909.97|1913.25|1902.45|780
1760292300000|2025-10-12 18:05:00|1918.5|1907.7|1923.64|1912.84|1925.05|1914.25|1914.8|1904|884
1760292600000|2025-10-12 18:10:00|1923.81|1913.01|1920.53|1909.73|1926.09|1915.29|1919.36|1908.56|830
1760292900000|2025-10-12 18:15:00|1920.52|1909.72|1921.7|1910.9|1926.03|1915.23|1917.15|1906.35|822
1760293200000|2025-10-12 18:20:00|1921.69|1910.89|1917.52|1906.72|1926.14|1915.34|1915.78|1904.98|839
1760293500000|2025-10-12 18:25:00|1917.45|1906.65|1910.88|1900.08|1917.69|1906.89|1909.2|1898.4|812
1760293800000|2025-10-12 18:30:00|1910.92|1900.12|1913.08|1902.28|1916.32|1905.52|1909.75|1898.95|811
1760294100000|2025-10-12 18:35:00|1913.07|1902.27|1907.74|1896.94|1913.27|1902.47|1899.88|1889.08|932
1760294400000|2025-10-12 18:40:00|1907.73|1896.93|1898.41|1887.61|1907.76|1896.96|1897.94|1887.14|751
1760294700000|2025-10-12 18:45:00|1898.42|1887.62|1898.12|1887.32|1898.8|1888|1893.09|1882.29|797
1760295000000|2025-10-12 18:50:00|1898.11|1887.31|1902.12|1891.32|1905.17|1894.37|1895.1|1884.3|720
1760295300000|2025-10-12 18:55:00|1902.39|1891.59|1908.28|1897.48|1910.56|1899.76|1901.51|1890.71|696
1760295600000|2025-10-12 19:00:00|1908.34|1897.54|1911.59|1900.79|1913.61|1902.81|1907.55|1896.75|737
1760295900000|2025-10-12 19:05:00|1911.64|1900.84|1920.69|1909.89|1920.71|1909.91|1911.01|1900.21|585
1760296200000|2025-10-12 19:10:00|1920.68|1909.88|1927.32|1916.52|1928.8|1918|1920.67|1909.87|565
1760296500000|2025-10-12 19:15:00|1927.37|1916.57|1930.89|1920.09|1935.56|1924.76|1925.95|1915.15|704
1760296800000|2025-10-12 19:20:00|1930.9|1920.1|1932.76|1921.96|1935.47|1924.67|1930.84|1920.04|745
1760297100000|2025-10-12 19:25:00|1932.67|1921.87|1938.47|1927.67|1939.58|1928.78|1931.22|1920.42|745
1760297400000|2025-10-12 19:30:00|1938.46|1927.66|1933.55|1922.75|1938.46|1927.66|1931.63|1920.83|822
1760297700000|2025-10-12 19:35:00|1933.39|1922.59|1928.4|1917.6|1938.29|1927.49|1928.39|1917.59|857
1760298000000|2025-10-12 19:40:00|1928.31|1917.51|1935.6|1915.8|1935.64|1922.34|1927.85|1915.71|744
1760298300000|2025-10-12 19:45:00|1935.59|1915.79|1939.76|1919.96|1942.88|1923.08|1934.9|1915.1|792
1760298600000|2025-10-12 19:50:00|1939.69|1919.89|1946.1|1926.3|1946.14|1926.34|1939.69|1919.89|625
1760298900000|2025-10-12 19:55:00|1946.03|1926.23|1946.69|1926.89|1948.09|1928.29|1944.38|1924.58|701
1760299200000|2025-10-12 20:00:00|1946.7|1926.9|1951.46|1931.66|1952|1932.2|1943.37|1923.57|875
1760299500000|2025-10-12 20:05:00|1951.58|1931.78|1942.1|1922.3|1952.77|1932.97|1941.87|1922.07|744
1760299800000|2025-10-12 20:10:00|1942.11|1922.31|1932.54|1912.74|1942.15|1922.35|1929.42|1909.62|800
1760300100000|2025-10-12 20:15:00|1932.36|1912.56|1933.71|1913.91|1935.38|1915.58|1927.36|1907.56|640
1760300400000|2025-10-12 20:20:00|1933.74|1913.94|1929.29|1909.49|1936.21|1916.41|1927.33|1907.53|718
1760300700000|2025-10-12 20:25:00|1929.28|1909.48|1937.48|1917.68|1938.12|1918.32|1927.04|1907.24|804
1760301000000|2025-10-12 20:30:00|1937.4|1917.6|1940.19|1920.39|1946.69|1926.89|1932.53|1912.73|951
1760301300000|2025-10-12 20:35:00|1940.08|1920.28|1940.03|1920.23|1942.49|1922.69|1934.44|1914.64|946
1760301600000|2025-10-12 20:40:00|1939.9|1920.1|1938.33|1918.53|1942.98|1923.18|1934.67|1914.87|846
1760301900000|2025-10-12 20:45:00|1938.22|1918.42|1939.21|1919.41|1943.25|1923.45|1935.55|1915.75|852
1760302200000|2025-10-12 20:50:00|1939.19|1919.39|1935.38|1915.58|1953.37|1933.57|1934.97|1915.17|966
1760302500000|2025-10-12 20:55:00|1935.34|1915.54|1927.05|1907.25|1935.62|1915.82|1923.47|1903.67|871
1760302800000|2025-10-12 21:00:00|1927.04|1907.24|1928.54|1917.74|1932.03|1918.07|1920.44|1900.64|939
1760303100000|2025-10-12 21:05:00|1928.56|1917.76|1921.33|1910.53|1929.5|1918.7|1916.59|1905.79|842
1760303400000|2025-10-12 21:10:00|1921.18|1910.38|1931.35|1920.55|1940.43|1929.63|1921.01|1910.21|805
1760303700000|2025-10-12 21:15:00|1930.93|1920.13|1925.16|1914.36|1932.86|1922.06|1922.8|1912|870
1760304000000|2025-10-12 21:20:00|1925.01|1914.21|1917.26|1906.46|1926.37|1915.57|1916.4|1905.6|784
1760304300000|2025-10-12 21:25:00|1916.91|1906.11|1913.83|1903.03|1919.81|1909.01|1901.9|1891.1|852
1760304600000|2025-10-12 21:30:00|1913.62|1902.82|1902.62|1891.82|1915.34|1904.54|1889.63|1878.83|875
1760304900000|2025-10-12 21:35:00|1902.45|1891.65|1903.81|1893.01|1909.49|1898.69|1900.81|1890.01|810
1760305200000|2025-10-12 21:40:00|1903.74|1892.94|1907.84|1897.04|1908.65|1897.85|1900.81|1890.01|462
1760305500000|2025-10-12 21:45:00|1907.8|1897|1911.2|1900.4|1914.45|1903.65|1907.8|1897|524
1760305800000|2025-10-12 21:50:00|1911.19|1900.39|1908.55|1897.75|1912.74|1901.94|1906.11|1895.31|366
1760306100000|2025-10-12 21:55:00|1908.51|1897.71|1912.67|1901.87|1915.45|1904.65|1908.51|1897.71|476
1760306400000|2025-10-12 22:00:00|1912.73|1901.93|1913.57|1902.77|1924.16|1913.36|1912.37|1901.57|931
1760306700000|2025-10-12 22:05:00|1913.13|1902.33|1907.65|1896.85|1916.27|1905.47|1906.6|1895.8|883
1760307000000|2025-10-12 22:10:00|1907.94|1897.14|1908.47|1897.67|1909.7|1898.9|1901.36|1890.56|903
1760307300000|2025-10-12 22:15:00|1908.61|1897.81|1909.65|1898.85|1916.46|1905.66|1908.36|1897.56|961
1760307600000|2025-10-12 22:20:00|1909.22|1898.42|1910.24|1899.44|1917.27|1906.47|1908.6|1897.8|898
1760307900000|2025-10-12 22:25:00|1910.23|1899.43|1906.07|1895.27|1910.23|1899.43|1900.43|1889.63|940
1760308200000|2025-10-12 22:30:00|1906.13|1895.33|1911.46|1900.66|1912.76|1901.96|1904.02|1893.22|886
1760308500000|2025-10-12 22:35:00|1911.48|1900.68|1911.77|1900.97|1914.54|1903.74|1904.6|1893.8|910
1760308800000|2025-10-12 22:40:00|1911.72|1900.92|1910.66|1899.86|1916.51|1905.71|1905.43|1894.63|936
1760309100000|2025-10-12 22:45:00|1910.24|1899.44|1909.37|1898.57|1915.35|1904.55|1906.83|1896.03|989
1760309400000|2025-10-12 22:50:00|1909.33|1898.53|1911.06|1900.26|1917.62|1906.82|1906.54|1895.74|903
1760309700000|2025-10-12 22:55:00|1911.03|1900.23|1912.4|1901.6|1912.57|1901.77|1906.86|1896.06|801
1760310000000|2025-10-12 23:00:00|1912.13|1901.33|1903.06|1892.26|1913.38|1902.58|1900.51|1889.71|957
1760310300000|2025-10-12 23:05:00|1903.03|1892.23|1905.73|1894.93|1906.4|1895.6|1897.7|1886.9|867
1760310600000|2025-10-12 23:10:00|1905.78|1894.98|1906.4|1895.6|1909.9|1899.1|1900.6|1889.8|818
1760310900000|2025-10-12 23:15:00|1906.37|1895.57|1896.27|1885.47|1907.67|1896.87|1894.55|1883.75|918
1760311200000|2025-10-12 23:20:00|1896.29|1885.49|1904.48|1893.68|1905.25|1894.45|1896.26|1885.46|773
1760311500000|2025-10-12 23:25:00|1904.84|1894.04|1902.85|1892.05|1906.9|1896.1|1901|1890.2|842
1760311800000|2025-10-12 23:30:00|1902.84|1892.04|1907.76|1896.96|1912.78|1901.98|1902.84|1892.04|847
1760312100000|2025-10-12 23:35:00|1907.72|1896.92|1904.41|1893.61|1907.72|1896.92|1901.06|1890.26|848
1760312400000|2025-10-12 23:40:00|1904.23|1893.43|1904.88|1894.08|1906.35|1895.55|1901.97|1891.17|832
1760312700000|2025-10-12 23:45:00|1904.98|1894.18|1904.26|1893.46|1908.45|1897.65|1901.31|1890.51|742
1760313000000|2025-10-12 23:50:00|1904.17|1893.37|1908.39|1897.59|1909.47|1898.67|1902.16|1891.36|644
1760313300000|2025-10-12 23:55:00|1908.34|1897.54|1906.15|1895.35|1911.26|1900.46|1905.91|1895.11|714
1760313600000|2025-10-13 00:00:00|1906.04|1895.24|1901.9|1891.1|1907.7|1896.9|1897.41|1886.61|959
1760313900000|2025-10-13 00:05:00|1901.86|1891.06|1899.18|1888.38|1902.49|1891.69|1895.32|1884.52|870
1760314200000|2025-10-13 00:10:00|1899.05|1888.25|1905.74|1894.94|1906.47|1895.67|1896.87|1886.07|868
1760314500000|2025-10-13 00:15:00|1905.45|1894.65|1921.55|1910.75|1926.4|1915.6|1904.92|1894.12|967
1760314800000|2025-10-13 00:20:00|1921.53|1910.73|1906.78|1895.98|1925.9|1915.1|1904.56|1893.76|1017
1760315100000|2025-10-13 00:25:00|1906.68|1895.88|1902.9|1892.1|1912.48|1901.68|1900.9|1890.1|815
1760315400000|2025-10-13 00:30:00|1902.99|1892.19|1896.82|1886.02|1903.1|1892.3|1891.77|1880.97|927
1760315700000|2025-10-13 00:35:00|1896.45|1885.65|1889.32|1878.52|1900.18|1889.38|1883.32|1872.52|974
1760316000000|2025-10-13 00:40:00|1889.11|1878.31|1892.3|1881.5|1893.47|1882.67|1886.19|1875.39|900
1760316300000|2025-10-13 00:45:00|1892.49|1881.69|1886.86|1876.06|1892.58|1881.78|1883.57|1872.77|933
1760316600000|2025-10-13 00:50:00|1886.87|1876.07|1895.79|1884.99|1900.27|1889.47|1886.87|1876.07|994
1760316900000|2025-10-13 00:55:00|1895.8|1885|1893.5|1882.7|1900.41|1889.61|1891.19|1880.39|940
1760317200000|2025-10-13 01:00:00|1893.54|1882.74|1887.41|1876.61|1895.46|1884.66|1883.61|1872.81|986
1760317500000|2025-10-13 01:05:00|1887.52|1876.72|1888.92|1878.12|1897.42|1886.62|1884.5|1873.7|989
1760317800000|2025-10-13 01:10:00|1889.54|1878.74|1885.54|1874.74|1890.55|1879.75|1882.29|1871.49|940
1760318100000|2025-10-13 01:15:00|1885.9|1875.1|1893.88|1883.08|1894.61|1883.81|1883.45|1872.65|972
1760318400000|2025-10-13 01:20:00|1894.01|1883.21|1896.97|1886.17|1903.76|1892.96|1892.3|1881.5|901
1760318700000|2025-10-13 01:25:00|1896.99|1886.19|1895.7|1884.9|1900.49|1889.69|1892.95|1882.15|883
1760319000000|2025-10-13 01:30:00|1895.44|1884.64|1907.78|1896.98|1909.44|1898.64|1894.52|1883.72|824
1760319300000|2025-10-13 01:35:00|1907.7|1896.9|1901.21|1890.41|1908.48|1897.68|1897.53|1886.73|814
1760319600000|2025-10-13 01:40:00|1902.83|1892.03|1906.63|1895.83|1907.95|1897.15|1902.37|1891.57|769
1760319900000|2025-10-13 01:45:00|1906.68|1895.88|1909.53|1898.73|1909.85|1899.05|1905.21|1894.41|749
1760320200000|2025-10-13 01:50:00|1909.73|1898.93|1918.37|1907.57|1919.53|1908.73|1906.25|1895.45|795
1760320500000|2025-10-13 01:55:00|1918.88|1908.08|1923.9|1913.1|1924.4|1913.6|1918.05|1907.25|714
1760320800000|2025-10-13 02:00:00|1923.33|1912.53|1913.52|1902.72|1932.9|1922.1|1912.15|1901.35|919
1760321100000|2025-10-13 02:05:00|1913.54|1902.74|1916.93|1906.13|1921.6|1910.8|1913.16|1902.36|754
1760321400000|2025-10-13 02:10:00|1917.05|1906.25|1911.07|1900.27|1917.9|1907.1|1909.81|1899.01|533
1760321700000|2025-10-13 02:15:00|1911.12|1900.32|1907.65|1896.85|1915.09|1904.29|1906.99|1896.19|651
1760322000000|2025-10-13 02:20:00|1907.75|1896.95|1914.32|1903.52|1917.97|1907.17|1903.51|1892.71|708
1760322300000|2025-10-13 02:25:00|1914.58|1903.78|1907.54|1896.74|1914.6|1903.8|1906.48|1895.68|699
1760322600000|2025-10-13 02:30:00|1907.35|1896.55|1910.04|1899.24|1912.6|1901.8|1906.2|1895.4|821
1760322900000|2025-10-13 02:35:00|1910.52|1899.72|1907.3|1896.5|1913.21|1902.41|1903.25|1892.45|737
1760323200000|2025-10-13 02:40:00|1908.44|1897.64|1911.31|1900.51|1913.74|1902.94|1906.94|1896.14|602
1760323500000|2025-10-13 02:45:00|1911.32|1900.52|1915.53|1904.73|1916.46|1905.66|1910.26|1899.46|729
1760323800000|2025-10-13 02:50:00|1915.49|1904.69|1917.7|1906.9|1919.33|1908.53|1912.33|1901.53|721
1760324100000|2025-10-13 02:55:00|1917.83|1907.03|1919.95|1909.15|1921.41|1910.61|1916.45|1905.65|745
1760324400000|2025-10-13 03:00:00|1919.89|1909.09|1925.2|1914.4|1929.38|1918.58|1918.03|1907.23|809
1760324700000|2025-10-13 03:05:00|1925.05|1914.25|1925.85|1915.05|1928.85|1918.05|1922.34|1911.54|902
1760325000000|2025-10-13 03:10:00|1925.9|1915.1|1920.13|1909.33|1927.53|1916.73|1920.13|1909.33|837
1760325300000|2025-10-13 03:15:00|1920.62|1909.82|1922.14|1911.34|1926.22|1915.42|1918.52|1907.72|752
1760325600000|2025-10-13 03:20:00|1922.22|1911.42|1923.08|1912.28|1930.33|1919.53|1920.43|1909.63|825
1760325900000|2025-10-13 03:25:00|1923.13|1912.33|1920.73|1909.93|1925.61|1914.81|1919.97|1909.17|703
1760326200000|2025-10-13 03:30:00|1920.59|1909.79|1911.37|1900.57|1923.19|1912.39|1909.04|1898.24|721
1760326500000|2025-10-13 03:35:00|1911.4|1900.6|1911.36|1900.56|1916.1|1905.3|1909.34|1898.54|753
1760326800000|2025-10-13 03:40:00|1911.27|1900.47|1910.3|1899.5|1912.96|1902.16|1907.88|1897.08|688
1760327100000|2025-10-13 03:45:00|1910.17|1899.37|1908.45|1897.65|1911.9|1901.1|1905.52|1894.72|748
1760327400000|2025-10-13 03:50:00|1908.19|1897.39|1908.02|1897.22|1909.53|1898.73|1903.94|1893.14|742
1760327700000|2025-10-13 03:55:00|1907.87|1897.07|1909.47|1898.67|1909.93|1899.13|1905.23|1894.43|695
1760328000000|2025-10-13 04:00:00|1909.51|1898.71|1916.2|1905.4|1916.63|1905.83|1909.07|1898.27|775
1760328300000|2025-10-13 04:05:00|1916.32|1905.52|1911.7|1900.9|1916.53|1905.73|1908.67|1897.87|814
1760328600000|2025-10-13 04:10:00|1911.55|1900.75|1906.66|1895.86|1914.8|1904|1904.47|1893.67|758
1760328900000|2025-10-13 04:15:00|1906.78|1895.98|1908.46|1897.66|1910.4|1899.6|1905.23|1894.43|645
1760329200000|2025-10-13 04:20:00|1908.77|1897.97|1901.76|1890.96|1909.77|1898.97|1898.66|1887.86|688
1760329500000|2025-10-13 04:25:00|1901.81|1891.01|1902.96|1892.16|1906.58|1895.78|1900.98|1890.18|723
1760329800000|2025-10-13 04:30:00|1902.92|1892.12|1911.07|1900.27|1912.47|1901.67|1902.38|1891.58|751
1760330100000|2025-10-13 04:35:00|1910.89|1900.09|1912.4|1901.6|1913.42|1902.62|1905.93|1895.13|857
1760330400000|2025-10-13 04:40:00|1913.11|1902.31|1914.11|1903.31|1916.47|1905.67|1911.56|1900.76|693
1760330700000|2025-10-13 04:45:00|1914.1|1903.3|1919.85|1909.05|1920.81|1910.01|1912.1|1901.3|877
1760331000000|2025-10-13 04:50:00|1919.66|1908.86|1926.23|1915.43|1927.9|1917.1|1919.5|1908.7|930
1760331300000|2025-10-13 04:55:00|1926.12|1915.32|1928.95|1918.15|1931.9|1921.1|1926.12|1915.32|612
1760331600000|2025-10-13 05:00:00|1928.96|1918.16|1925.01|1914.21|1932.14|1921.34|1922.23|1911.43|736
1760331900000|2025-10-13 05:05:00|1925.2|1914.4|1924.58|1913.78|1929.59|1918.79|1920.19|1909.39|817
1760332200000|2025-10-13 05:10:00|1924.5|1913.7|1923.21|1912.41|1925.88|1915.08|1919.9|1909.1|655
1760332500000|2025-10-13 05:15:00|1923.49|1912.69|1924.16|1913.36|1930.2|1919.4|1922.06|1911.26|856
1760332800000|2025-10-13 05:20:00|1924.03|1913.23|1926.35|1915.55|1928.9|1918.1|1924.03|1913.23|666
1760333100000|2025-10-13 05:25:00|1926.28|1915.48|1933.48|1922.68|1934.71|1923.91|1924.32|1913.52|598
1760333400000|2025-10-13 05:30:00|1933.4|1922.6|1934.19|1923.39|1938.47|1927.67|1932.11|1921.31|620
1760333700000|2025-10-13 05:35:00|1934.14|1923.34|1933.1|1922.3|1935.79|1924.99|1929.99|1919.19|740
1760334000000|2025-10-13 05:40:00|1933.26|1922.46|1926.66|1915.86|1934.61|1923.81|1926.22|1915.42|749
1760334300000|2025-10-13 05:45:00|1926.67|1915.87|1926.04|1915.24|1927.8|1917|1923.69|1912.89|783
1760334600000|2025-10-13 05:50:00|1926.3|1915.5|1925.83|1915.03|1929.34|1918.54|1922.8|1912|714
1760334900000|2025-10-13 05:55:00|1925.74|1914.94|1924.22|1913.42|1927.4|1916.6|1922.46|1911.66|654
1760335200000|2025-10-13 06:00:00|1924.17|1913.37|1916.99|1906.19|1925.89|1915.09|1913.28|1902.48|843
1760335500000|2025-10-13 06:05:00|1917|1906.2|1928.75|1917.95|1929.74|1918.94|1915.96|1905.16|890
1760335800000|2025-10-13 06:10:00|1928.55|1917.75|1933.13|1922.33|1935.97|1925.17|1928.55|1917.75|841
1760336100000|2025-10-13 06:15:00|1933.08|1922.28|1932.59|1921.79|1938.77|1927.97|1931.82|1921.02|831
1760336400000|2025-10-13 06:20:00|1932.39|1921.59|1932.16|1921.36|1936.73|1925.93|1930.47|1919.67|852
1760336700000|2025-10-13 06:25:00|1932.03|1921.23|1943.07|1932.27|1944.17|1933.37|1929.92|1919.12|738
1760337000000|2025-10-13 06:30:00|1942.91|1932.11|1947.97|1937.17|1959.56|1948.76|1941.51|1930.71|985
1760337300000|2025-10-13 06:35:00|1947.91|1937.11|1947.54|1936.74|1950.83|1940.03|1945.18|1934.38|931
1760337600000|2025-10-13 06:40:00|1947.64|1936.84|1938.82|1928.02|1947.82|1937.02|1938.05|1927.25|889
1760337900000|2025-10-13 06:45:00|1938.93|1928.13|1937.83|1927.03|1941.74|1930.94|1934.9|1924.1|863
1760338200000|2025-10-13 06:50:00|1937.74|1926.94|1942.65|1931.85|1943.69|1932.89|1935.86|1925.06|828
1760338500000|2025-10-13 06:55:00|1942.63|1931.83|1949.13|1938.33|1951.09|1940.29|1942.58|1931.78|746
1760338800000|2025-10-13 07:00:00|1948.27|1937.47|1947.65|1936.85|1954.71|1943.91|1942.97|1932.17|838
1760339100000|2025-10-13 07:05:00|1947.8|1937|1956.46|1945.66|1956.81|1946.01|1943.42|1932.62|961
1760339400000|2025-10-13 07:10:00|1956.49|1945.69|1958.89|1948.09|1963.9|1953.1|1955.83|1945.03|949
1760339700000|2025-10-13 07:15:00|1958.76|1947.96|1961.75|1950.95|1963.68|1952.88|1957.73|1946.93|821
1760340000000|2025-10-13 07:20:00|1961.73|1950.93|1969.76|1958.96|1969.97|1959.17|1960.27|1949.47|819
1760340300000|2025-10-13 07:25:00|1969.75|1958.95|1967.52|1956.72|1970.85|1960.05|1963.68|1952.88|821
1760340600000|2025-10-13 07:30:00|1967.58|1956.78|1967.17|1956.37|1969.89|1959.09|1961.09|1950.29|887
1760340900000|2025-10-13 07:35:00|1967.6|1956.8|1970.01|1959.21|1974.38|1963.58|1963.58|1952.78|774
1760341200000|2025-10-13 07:40:00|1970.04|1959.24|1963.8|1953|1972.63|1961.83|1963.8|1953|820
1760341500000|2025-10-13 07:45:00|1963.93|1953.13|1950.56|1939.76|1963.93|1953.13|1946.97|1936.17|984
1760341800000|2025-10-13 07:50:00|1950.22|1939.42|1952.33|1941.53|1954.16|1943.36|1947.76|1936.96|843
1760342100000|2025-10-13 07:55:00|1952.16|1941.36|1960.14|1949.34|1961.9|1951.1|1952.16|1941.36|756
1760342400000|2025-10-13 08:00:00|1960.05|1949.25|1962.39|1951.59|1964.19|1953.39|1956.8|1946|894
1760342700000|2025-10-13 08:05:00|1962.36|1951.56|1961.63|1950.83|1965.08|1954.28|1957.76|1946.96|966
1760343000000|2025-10-13 08:10:00|1961.48|1950.68|1967.51|1956.71|1972.63|1961.83|1960.49|1949.69|913
1760343300000|2025-10-13 08:15:00|1967.56|1956.76|1962.24|1951.44|1970.58|1959.78|1957.58|1946.78|877
1760343600000|2025-10-13 08:20:00|1962.48|1951.68|1963.58|1952.78|1965.71|1954.91|1957.7|1946.9|884
1760343900000|2025-10-13 08:25:00|1963.54|1952.74|1967|1956.2|1968.03|1957.23|1961.31|1950.51|883
1760344200000|2025-10-13 08:30:00|1966.73|1955.93|1972.09|1961.29|1972.74|1961.94|1966.36|1955.56|758
1760344500000|2025-10-13 08:35:00|1972.07|1961.27|1969.66|1958.86|1972.32|1961.52|1965.9|1955.1|784
1760344800000|2025-10-13 08:40:00|1969.16|1958.36|1964.93|1954.13|1975.9|1965.1|1963.97|1953.17|845
1760345100000|2025-10-13 08:45:00|1964.74|1953.94|1960.23|1949.43|1965.27|1954.47|1957.19|1946.39|837
1760345400000|2025-10-13 08:50:00|1960.24|1949.44|1966.72|1955.92|1967.66|1956.86|1960.24|1949.44|702
1760345700000|2025-10-13 08:55:00|1966.83|1956.03|1964.16|1953.36|1968.68|1957.88|1963.76|1952.96|658
1760346000000|2025-10-13 09:00:00|1964.14|1953.34|1962.88|1952.08|1964.86|1954.06|1958.79|1947.99|832
1760346300000|2025-10-13 09:05:00|1963.01|1952.21|1958.98|1948.18|1965.9|1955.1|1957.46|1946.66|880
1760346600000|2025-10-13 09:10:00|1958.96|1948.16|1957.04|1946.24|1965.2|1954.4|1955.78|1944.98|939
1760346900000|2025-10-13 09:15:00|1957.06|1946.26|1955.25|1944.45|1960.7|1949.9|1954.5|1943.7|870
1760347200000|2025-10-13 09:20:00|1955.35|1944.55|1957.79|1946.99|1962.9|1952.1|1952.45|1941.65|856
1760347500000|2025-10-13 09:25:00|1957.55|1946.75|1957.23|1946.43|1959.9|1949.1|1952.37|1941.57|643
1760347800000|2025-10-13 09:30:00|1957.22|1946.42|1964.59|1953.79|1965.33|1954.53|1956|1945.2|863
1760348100000|2025-10-13 09:35:00|1964.66|1953.86|1962.54|1951.74|1968.9|1958.1|1962.13|1951.33|787
1760348400000|2025-10-13 09:40:00|1963.01|1952.21|1964.2|1953.4|1966.63|1955.83|1961.99|1951.19|639
1760348700000|2025-10-13 09:45:00|1964.17|1953.37|1970.02|1959.22|1970.59|1959.79|1963.82|1953.02|671
1760349000000|2025-10-13 09:50:00|1970.03|1959.23|1970.42|1959.62|1971.12|1960.32|1966.2|1955.4|724
1760349300000|2025-10-13 09:55:00|1970.32|1959.52|1969.03|1958.23|1970.77|1959.97|1967.44|1956.64|726
1760349600000|2025-10-13 10:00:00|1969.05|1958.25|1968.37|1957.57|1973|1962.2|1965.9|1955.1|787
1760349900000|2025-10-13 10:05:00|1968.31|1957.51|1971.58|1960.78|1975.4|1964.6|1966.65|1955.85|795
1760350200000|2025-10-13 10:10:00|1971.66|1960.86|1964.71|1953.91|1971.9|1961.1|1962.97|1952.17|828
1760350500000|2025-10-13 10:15:00|1964.75|1953.95|1964.72|1953.92|1966.65|1955.85|1954.8|1944|851
1760350800000|2025-10-13 10:20:00|1964.7|1953.9|1972.72|1961.92|1973.9|1963.1|1963.28|1952.48|820
1760351100000|2025-10-13 10:25:00|1972.71|1961.91|1968.3|1957.5|1973.7|1962.9|1966.98|1956.18|723
1760351400000|2025-10-13 10:30:00|1967.93|1957.13|1965.63|1954.83|1970.15|1959.35|1961.2|1950.4|889
1760351700000|2025-10-13 10:35:00|1965.75|1954.95|1966.2|1955.4|1972.9|1962.1|1964.26|1953.46|788
1760352000000|2025-10-13 10:40:00|1966.13|1955.33|1969.75|1958.95|1971.37|1960.57|1965.56|1954.76|776
1760352300000|2025-10-13 10:45:00|1969.56|1958.76|1981.22|1970.42|1982.17|1971.37|1969.03|1958.23|584
1760352600000|2025-10-13 10:50:00|1981.04|1970.24|1980.12|1969.32|1982.63|1971.83|1972.45|1961.65|841
1760352900000|2025-10-13 10:55:00|1980.6|1969.8|1980.08|1969.28|1981.43|1970.63|1976.71|1965.91|720
1760353200000|2025-10-13 11:00:00|1980.07|1969.27|1972.87|1962.07|1984.4|1973.6|1960.27|1949.47|1050
1760353500000|2025-10-13 11:05:00|1973.11|1962.31|1969.18|1958.38|1973.11|1962.31|1953.4|1942.6|1105
1760353800000|2025-10-13 11:10:00|1969.07|1958.27|1966.01|1955.21|1971.24|1960.44|1961.11|1950.31|890
1760354100000|2025-10-13 11:15:00|1965.86|1955.06|1955.09|1944.29|1967.64|1956.84|1953.43|1942.63|961
1760354400000|2025-10-13 11:20:00|1955.06|1944.26|1937.36|1926.56|1957.65|1946.85|1933.04|1922.24|1022
1760354700000|2025-10-13 11:25:00|1936.52|1925.72|1903.5|1892.7|1942.92|1932.12|1901.5|1890.7|1108
1760355000000|2025-10-13 11:30:00|1903.21|1892.41|1935.37|1924.57|1936.9|1926.1|1903.21|1892.41|1059
1760355300000|2025-10-13 11:35:00|1934.99|1924.19|1932.19|1921.39|1939.47|1928.67|1926.69|1915.89|1056
1760355600000|2025-10-13 11:40:00|1932.02|1921.22|1936.92|1926.12|1941.4|1930.6|1932.02|1921.22|895
1760355900000|2025-10-13 11:45:00|1936.9|1926.1|1926.65|1915.85|1943.09|1932.29|1926.59|1915.79|965
1760356200000|2025-10-13 11:50:00|1926.63|1915.83|1936.51|1925.71|1937.82|1927.02|1924.91|1914.11|993
1760356500000|2025-10-13 11:55:00|1936.69|1925.89|1926.38|1915.58|1937.45|1926.65|1926.21|1915.41|928
1760356800000|2025-10-13 12:00:00|1926.25|1915.45|1921.3|1910.5|1926.7|1915.9|1912.9|1902.1|1093
1760357100000|2025-10-13 12:05:00|1921.38|1910.58|1932.17|1921.37|1933.26|1922.46|1916.34|1905.54|1009
1760357400000|2025-10-13 12:10:00|1932.05|1921.25|1944.43|1933.63|1946.86|1936.06|1932.05|1921.25|989
1760357700000|2025-10-13 12:15:00|1944.58|1933.78|1938.24|1927.44|1946.89|1936.09|1934.86|1924.06|983
1760358000000|2025-10-13 12:20:00|1938.67|1927.87|1939.46|1928.66|1940.11|1929.31|1932.33|1921.53|967
1760358300000|2025-10-13 12:25:00|1939.47|1928.67|1940.81|1930.01|1943.63|1932.83|1932.1|1921.3|854
1760358600000|2025-10-13 12:30:00|1941.11|1930.31|1960.08|1949.28|1964.05|1953.25|1938.58|1927.78|1024
1760358900000|2025-10-13 12:35:00|1959.98|1949.18|1948.5|1937.7|1960.22|1949.42|1946.31|1935.51|1017
1760359200000|2025-10-13 12:40:00|1948.35|1937.55|1951.61|1940.81|1952.25|1941.45|1945.22|1934.42|957
1760359500000|2025-10-13 12:45:00|1951.68|1940.88|1949.01|1938.21|1954.41|1943.61|1948.49|1937.69|982
1760359800000|2025-10-13 12:50:00|1949.02|1938.22|1938.86|1928.06|1949.02|1938.22|1934.33|1923.53|978
1760360100000|2025-10-13 12:55:00|1938.92|1928.12|1934.02|1923.22|1941.26|1930.46|1929.81|1919.01|893
1760360400000|2025-10-13 13:00:00|1933.96|1923.16|1933.86|1923.06|1941.18|1930.38|1930.55|1919.75|1107
1760360700000|2025-10-13 13:05:00|1933.97|1923.17|1930.15|1919.35|1940.43|1929.63|1929.87|1919.07|1064
1760361000000|2025-10-13 13:10:00|1931.08|1920.28|1929.61|1918.81|1938.73|1927.93|1926.05|1915.25|1024
1760361300000|2025-10-13 13:15:00|1929.41|1918.61|1937.93|1927.13|1943.29|1932.49|1927.96|1917.16|1019
1760361600000|2025-10-13 13:20:00|1938.03|1927.23|1930.07|1919.27|1939.24|1928.44|1926.5|1915.7|1042
1760361900000|2025-10-13 13:25:00|1930.02|1919.22|1931.87|1921.07|1938.19|1927.39|1927.15|1916.35|995
1760362200000|2025-10-13 13:30:00|1931.4|1920.6|1963.04|1952.24|1984.87|1974.07|1931.4|1920.6|1170
1760362500000|2025-10-13 13:35:00|1962.91|1952.11|1959.41|1948.61|1964.67|1953.87|1944.22|1933.42|1175
1760362800000|2025-10-13 13:40:00|1959.6|1948.8|1963.34|1952.54|1970.78|1959.98|1946.04|1935.24|1175
1760363100000|2025-10-13 13:45:00|1963.28|1952.48|1956.46|1945.66|1968.4|1957.6|1949.45|1938.65|1151
1760363400000|2025-10-13 13:50:00|1956.44|1945.64|1973.45|1962.65|1982.66|1971.86|1947.99|1937.19|1149
1760363700000|2025-10-13 13:55:00|1973.76|1962.96|1980.18|1969.38|1984.19|1973.39|1971.05|1960.25|1129
1760364000000|2025-10-13 14:00:00|1979.72|1968.92|1977.18|1966.38|1985.8|1975|1971.48|1960.68|1153
1760364300000|2025-10-13 14:05:00|1977.44|1966.64|1977.88|1967.08|1980.81|1970.01|1972.75|1961.95|1111
1760364600000|2025-10-13 14:10:00|1977.8|1967|1980.2|1969.4|1984.49|1973.69|1973.5|1962.7|1099
1760364900000|2025-10-13 14:15:00|1980.18|1969.38|1979.91|1969.11|1984.95|1974.15|1977.2|1966.4|1084
1760365200000|2025-10-13 14:20:00|1979.92|1969.12|1975.26|1964.46|1981.52|1970.72|1965.55|1954.75|1135
1760365500000|2025-10-13 14:25:00|1975.31|1964.51|1962.03|1951.23|1976.28|1965.48|1955.49|1944.69|1116
1760365800000|2025-10-13 14:30:00|1961.8|1951|1974.96|1964.16|1977.27|1966.47|1943.95|1933.15|1129
1760366100000|2025-10-13 14:35:00|1975.14|1964.34|1979.02|1968.22|1983.42|1972.62|1974.3|1963.5|1088
1760366400000|2025-10-13 14:40:00|1979.22|1968.42|1972.08|1961.28|1983.18|1972.38|1967.74|1956.94|1110
1760366700000|2025-10-13 14:45:00|1971.33|1960.53|1956.88|1946.08|1975.33|1964.53|1956.21|1945.41|1089
1760367000000|2025-10-13 14:50:00|1956.81|1946.01|1952.5|1941.7|1957.61|1946.81|1946.42|1935.62|1038
1760367300000|2025-10-13 14:55:00|1952.47|1941.67|1951.35|1940.55|1952.96|1942.16|1944.5|1933.7|1007
1760367600000|2025-10-13 15:00:00|1951.5|1940.7|1963.5|1952.7|1965.9|1955.1|1950.44|1939.64|1036
1760367900000|2025-10-13 15:05:00|1963.7|1952.9|1965.19|1954.39|1971.12|1960.32|1955.35|1944.55|1008
1760368200000|2025-10-13 15:10:00|1965.06|1954.26|1973.47|1962.67|1980.69|1969.89|1964.1|1953.3|940
1760368500000|2025-10-13 15:15:00|1973.7|1962.9|1977.34|1966.54|1990.21|1979.41|1972.34|1961.54|1062
1760368800000|2025-10-13 15:20:00|1977.91|1967.11|1980.32|1969.52|1986.09|1975.29|1974.92|1964.12|1011
1760369100000|2025-10-13 15:25:00|1980.22|1969.42|1975.18|1964.38|1983.92|1973.12|1974.3|1963.5|1009
1760369400000|2025-10-13 15:30:00|1975.37|1964.57|1980.61|1969.81|1990.69|1979.89|1975.37|1964.57|1052
1760369700000|2025-10-13 15:35:00|1981.49|1970.69|1975.33|1964.53|1984.12|1973.32|1975.04|1964.24|1002
1760370000000|2025-10-13 15:40:00|1975.15|1964.35|1972.89|1962.09|1979.1|1968.3|1970.12|1959.32|915
1760370300000|2025-10-13 15:45:00|1973.14|1962.34|1985.57|1974.77|1985.57|1974.77|1972.15|1961.35|949
1760370600000|2025-10-13 15:50:00|1985.55|1974.75|1978.39|1967.59|1988.9|1978.1|1978.39|1967.59|1010
1760370900000|2025-10-13 15:55:00|1978.5|1967.7|1979.9|1969.1|1984.78|1973.98|1977.21|1966.41|866
1760371200000|2025-10-13 16:00:00|1979.91|1969.11|1983.34|1972.54|1986.9|1976.1|1978.36|1967.56|998
1760371500000|2025-10-13 16:05:00|1984.37|1973.57|1987.04|1976.24|1990.81|1980.01|1981.25|1970.45|982
1760371800000|2025-10-13 16:10:00|1987.13|1976.33|1984.53|1973.73|1993.48|1982.68|1981|1970.2|1016
1760372100000|2025-10-13 16:15:00|1984.57|1973.77|1975.87|1965.07|1986.37|1975.57|1974.1|1963.3|958
1760372400000|2025-10-13 16:20:00|1975.7|1964.9|1974.25|1963.45|1979.87|1969.07|1960.26|1949.46|1044
1760372700000|2025-10-13 16:25:00|1974.05|1963.25|1968.38|1957.58|1984.01|1973.21|1968.25|1957.45|1023
1760373000000|2025-10-13 16:30:00|1968.35|1957.55|1963.62|1952.82|1971.24|1960.44|1961.76|1950.96|954
1760373300000|2025-10-13 16:35:00|1963.65|1952.85|1964.21|1953.41|1967.58|1956.78|1960.38|1949.58|935
1760373600000|2025-10-13 16:40:00|1963.96|1953.16|1955.1|1944.3|1966.26|1955.46|1953.58|1942.78|839
1760373900000|2025-10-13 16:45:00|1955.32|1944.52|1958.98|1948.18|1959.93|1949.13|1952.69|1941.89|972
1760374200000|2025-10-13 16:50:00|1959|1948.2|1961.69|1950.89|1964.9|1954.1|1956.4|1945.6|981
1760374500000|2025-10-13 16:55:00|1961.91|1951.11|1965.46|1954.66|1972.1|1961.3|1961.35|1950.55|945
1760374800000|2025-10-13 17:00:00|1965.66|1954.86|1974.18|1963.38|1976.3|1965.5|1962.55|1951.75|1040
1760375100000|2025-10-13 17:05:00|1974.9|1964.1|1966.28|1955.48|1985.94|1975.14|1963.85|1953.05|1059
1760375400000|2025-10-13 17:10:00|1966.27|1955.47|1966.88|1956.08|1969.05|1958.25|1956.98|1946.18|983
1760375700000|2025-10-13 17:15:00|1967.03|1956.23|1965.27|1954.47|1969.58|1958.78|1963.38|1952.58|884
1760376000000|2025-10-13 17:20:00|1965.24|1954.44|1969.01|1958.21|1975.61|1964.81|1961.81|1951.01|929
1760376300000|2025-10-13 17:25:00|1969.41|1958.61|1968.62|1957.82|1971.25|1960.45|1966.15|1955.35|904
1760376600000|2025-10-13 17:30:00|1968.7|1957.9|1969.32|1958.52|1970.78|1959.98|1965.05|1954.25|918
1760376900000|2025-10-13 17:35:00|1969.36|1958.56|1973.72|1962.92|1977.93|1967.13|1969.15|1958.35|954
1760377200000|2025-10-13 17:40:00|1973.93|1963.13|1967.27|1956.47|1973.99|1963.19|1964.4|1953.6|880
1760377500000|2025-10-13 17:45:00|1967.36|1956.56|1961.17|1950.37|1970.59|1959.79|1959.69|1948.89|924
1760377800000|2025-10-13 17:50:00|1960.92|1950.12|1965.48|1954.68|1968.67|1957.87|1960.25|1949.45|865
1760378100000|2025-10-13 17:55:00|1965.5|1954.7|1993.02|1982.22|1994.06|1983.26|1962.32|1951.52|1035
1760378400000|2025-10-13 18:00:00|1991.48|1980.68|1981.79|1970.99|1993.39|1982.59|1980.05|1969.25|1065
1760378700000|2025-10-13 18:05:00|1981.82|1971.02|1984.02|1973.22|1987.32|1976.52|1979.44|1968.64|951
1760379000000|2025-10-13 18:10:00|1983.7|1972.9|1975.2|1964.4|1984.04|1973.24|1974.15|1963.35|873
1760379300000|2025-10-13 18:15:00|1975.31|1964.51|1976.7|1965.9|1980.53|1969.73|1975.1|1964.3|816
1760379600000|2025-10-13 18:20:00|1976.8|1966|1989.5|1978.7|1991.38|1980.58|1976.58|1965.78|862
1760379900000|2025-10-13 18:25:00|1989.75|1978.95|1993.16|1982.36|1994.03|1983.23|1987.8|1977|753
1760380200000|2025-10-13 18:30:00|1993.34|1982.54|1988.29|1977.49|1999.82|1989.02|1987.23|1976.43|936
1760380500000|2025-10-13 18:35:00|1988.49|1977.69|1987.6|1976.8|1988.49|1977.69|1983.57|1972.77|901
1760380800000|2025-10-13 18:40:00|1987.61|1976.81|1998.37|1987.57|1999.13|1988.33|1987.12|1976.32|827
1760381100000|2025-10-13 18:45:00|1998.4|1987.6|1991.25|1980.45|1999.71|1988.91|1989.36|1978.56|947
1760381400000|2025-10-13 18:50:00|1991.24|1980.44|1984.86|1974.06|1993.6|1982.8|1981.88|1971.08|908
1760381700000|2025-10-13 18:55:00|1985.08|1974.28|1991.55|1980.75|1992.23|1981.43|1982.44|1971.64|790
1760382000000|2025-10-13 19:00:00|1991.53|1980.73|1991.72|1980.92|1994.23|1983.43|1986.03|1975.23|919
1760382300000|2025-10-13 19:05:00|1991.4|1980.6|1993.3|1982.5|1995.49|1984.69|1990.01|1979.21|899
1760382600000|2025-10-13 19:10:00|1993.25|1982.45|1998.91|1988.11|1999.7|1988.9|1993.05|1982.25|898
1760382900000|2025-10-13 19:15:00|1998.84|1988.04|2000.06|1989.26|2005.16|1994.36|1995.24|1984.44|917
1760383200000|2025-10-13 19:20:00|2000.11|1989.31|1998.37|1987.57|2001.64|1990.84|1993.15|1982.35|966
1760383500000|2025-10-13 19:25:00|1998.66|1987.86|1995.85|1985.05|1999.58|1988.78|1993.8|1983|799
1760383800000|2025-10-13 19:30:00|1995.74|1984.94|2002.6|1991.8|2004.4|1993.6|1995.39|1984.59|739
1760384100000|2025-10-13 19:35:00|2002.76|1991.96|2003.29|1992.49|2005.01|1994.21|1998.4|1987.6|832
1760384400000|2025-10-13 19:40:00|2003.16|1992.36|2012.32|2001.52|2014.01|2003.21|2002.82|1992.02|752
1760384700000|2025-10-13 19:45:00|2012.38|2001.58|2010.92|2000.12|2014.1|2003.3|2006.74|1995.94|891
1760385000000|2025-10-13 19:50:00|2010.91|2000.11|2012.36|2001.56|2018.91|2008.11|2008.25|1997.45|707
1760385300000|2025-10-13 19:55:00|2012.17|2001.37|2011.89|2001.09|2016.28|2005.48|2004.35|1993.55|844
1760385600000|2025-10-13 20:00:00|2011.84|2001.04|2008.82|1998.02|2014.9|2004.1|2008.79|1997.99|767
1760385900000|2025-10-13 20:05:00|2008.86|1998.06|2004.95|1994.15|2009.87|1999.07|2003.42|1992.62|888
1760386200000|2025-10-13 20:10:00|2004.49|1993.69|2008.84|1998.04|2011.34|2000.54|2003.07|1992.27|805
1760386500000|2025-10-13 20:15:00|2008.79|1997.99|2005.56|1994.76|2010.66|1999.86|2003.55|1992.75|781
1760386800000|2025-10-13 20:20:00|2005.6|1994.8|2004.2|1993.4|2006.97|1996.17|2002.62|1991.82|768
1760387100000|2025-10-13 20:25:00|2004.18|1993.38|2005.4|1994.6|2006.86|1996.06|2002.25|1991.45|753
1760387400000|2025-10-13 20:30:00|2005.32|1994.52|2005.73|1994.93|2007.06|1996.26|2003.25|1992.45|721
1760387700000|2025-10-13 20:35:00|2005.74|1994.94|2012.03|2001.23|2014.72|2003.92|2003.18|1992.38|814
1760388000000|2025-10-13 20:40:00|2011.97|2001.17|2014.7|2003.9|2015.65|2004.85|2011.52|2000.72|813
1760388300000|2025-10-13 20:45:00|2014.95|2004.15|2013.99|2003.19|2016.9|2006.1|2012.15|2001.35|734
1760388600000|2025-10-13 20:50:00|2013.98|2003.18|2018.61|2007.81|2020.9|2010.1|2012.56|2001.76|781
1760388900000|2025-10-13 20:55:00|2018.57|2007.77|2023.85|2013.05|2025.14|2014.34|2013.2|2002.4|960
1760389200000|2025-10-13 21:00:00|2023.84|2013.04|2018.53|2007.73|2025.29|2014.49|2015.39|2004.59|868
1760389500000|2025-10-13 21:05:00|2018.49|2007.69|2021.73|2010.93|2024.25|2013.45|2018.49|2007.69|763
1760389800000|2025-10-13 21:10:00|2021.74|2010.94|2017.67|2006.87|2022.61|2011.81|2017.28|2006.48|614
1760390100000|2025-10-13 21:15:00|2017.64|2006.84|2024.5|2013.7|2025.49|2014.69|2015.56|2004.76|710
1760390400000|2025-10-13 21:20:00|2024.54|2013.74|2021.63|2010.83|2025.44|2014.64|2021.07|2010.27|528
1760390700000|2025-10-13 21:25:00|2021.58|2010.78|2015.91|2005.11|2021.58|2010.78|2015.64|2004.84|508
1760391000000|2025-10-13 21:30:00|2015.88|2005.08|2013.72|2002.92|2017.49|2006.69|2013.67|2002.87|385
1760391300000|2025-10-13 21:35:00|2013.75|2002.95|2017.06|2006.26|2017.06|2006.26|2010.41|1999.61|248
1760391600000|2025-10-13 21:40:00|2017.01|2006.21|2018.82|2008.02|2020.02|2009.22|2016.47|2005.67|254
1760391900000|2025-10-13 21:45:00|2018.75|2007.95|2012.24|2001.44|2018.83|2008.03|2012.19|2001.39|313
1760392200000|2025-10-13 21:50:00|2012.25|2001.45|2006.65|1995.85|2012.25|2001.45|2006.21|1995.41|421
1760392500000|2025-10-13 21:55:00|2006.62|1995.82|2006.68|1995.88|2007.9|1997.1|2005.26|1994.46|412
1760392800000|2025-10-13 22:00:00|2006.69|1995.89|2011.5|2000.7|2013.03|2002.23|2005.28|1994.48|577
1760393100000|2025-10-13 22:05:00|2011.8|2001|2009.91|1999.11|2013.57|2002.77|2006.6|1995.8|784
1760393400000|2025-10-13 22:10:00|2009.95|1999.15|2009.33|1998.53|2011.88|2001.08|2005.36|1994.56|648
1760393700000|2025-10-13 22:15:00|2009.17|1998.37|2012.63|2001.83|2014.74|2003.94|2008.4|1997.6|666
1760394000000|2025-10-13 22:20:00|2012.62|2001.82|2013.47|2002.67|2016.81|2006.01|2012.48|2001.68|746
1760394300000|2025-10-13 22:25:00|2013.33|2002.53|2008.82|1998.02|2013.89|2003.09|2008.61|1997.81|766
1760394600000|2025-10-13 22:30:00|2008.74|1997.94|2008.61|1997.81|2010.59|1999.79|2005.4|1994.6|751
1760394900000|2025-10-13 22:35:00|2008.64|1997.84|2014.66|2003.86|2014.77|2003.97|2008.39|1997.59|592
1760395200000|2025-10-13 22:40:00|2014.64|2003.84|2013.97|2003.17|2015.22|2004.42|2012.78|2001.98|452
1760395500000|2025-10-13 22:45:00|2014.2|2003.4|2014.18|2003.38|2014.34|2003.54|2009.07|1998.27|555
1760395800000|2025-10-13 22:50:00|2014.25|2003.45|2016.71|2005.91|2016.99|2006.19|2013.6|2002.8|607
1760396100000|2025-10-13 22:55:00|2016.73|2005.93|2013.7|2002.9|2017.15|2006.35|2011.2|2000.4|425
1760396400000|2025-10-13 23:00:00|2013.98|2003.18|2010.93|2000.13|2013.98|2003.18|2005.68|1994.88|508
1760396700000|2025-10-13 23:05:00|2010.97|2000.17|2010.35|1999.55|2015.93|2005.13|2006.2|1995.4|630
1760397000000|2025-10-13 23:10:00|2009.7|1998.9|2008.85|1998.05|2012.7|2001.9|2006.88|1996.08|614
1760397300000|2025-10-13 23:15:00|2008.81|1998.01|2010.57|1999.77|2013.4|2002.6|2007.43|1996.63|565
1760397600000|2025-10-13 23:20:00|2010.58|1999.78|2011.09|2000.29|2011.09|2000.29|2006.95|1996.15|590
1760397900000|2025-10-13 23:25:00|2010.95|2000.15|2007.24|1996.44|2010.99|2000.19|2006.39|1995.59|460
1760398200000|2025-10-13 23:30:00|2006.97|1996.17|2005.4|1994.6|2010.78|1999.98|2003.9|1993.1|476
1760398500000|2025-10-13 23:35:00|2005.24|1994.44|2001.75|1990.95|2005.24|1994.44|2000.59|1989.79|603
1760398800000|2025-10-13 23:40:00|2001.8|1991|1999.56|1988.76|2003.4|1992.6|1995.78|1984.98|628
1760399100000|2025-10-13 23:45:00|1999.57|1988.77|1993.93|1983.13|1999.8|1989|1991.78|1980.98|581
1760399400000|2025-10-13 23:50:00|1993.92|1983.12|1995.46|1984.66|1995.46|1984.66|1989.64|1978.84|497
1760399700000|2025-10-13 23:55:00|1995.37|1984.57|1991.44|1980.64|1995.37|1984.57|1990.18|1979.38|574
1760400000000|2025-10-14 00:00:00|1991.89|1981.09|1998.35|1987.55|1999.53|1988.73|1991.05|1980.25|768
1760400300000|2025-10-14 00:05:00|1998.36|1987.56|1995.43|1984.63|2001.9|1991.1|1993.03|1982.23|702
1760400600000|2025-10-14 00:10:00|1995.36|1984.56|1997.37|1986.57|1998.67|1987.87|1994.38|1983.58|629
1760400900000|2025-10-14 00:15:00|1997.49|1986.69|2001.24|1990.44|2005.65|1994.85|1997.28|1986.48|725
1760401200000|2025-10-14 00:20:00|2001.22|1990.42|2004.2|1993.4|2007.9|1997.1|2001.16|1990.36|761
1760401500000|2025-10-14 00:25:00|2004.23|1993.43|2004.32|1993.52|2007.32|1996.52|2000.95|1990.15|635
1760401800000|2025-10-14 00:30:00|2004.41|1993.61|2008.33|1997.53|2013.78|2002.98|2002.34|1991.54|821
1760402100000|2025-10-14 00:35:00|2008.39|1997.59|2003.5|1992.7|2010.47|1999.67|2003.13|1992.33|780
1760402400000|2025-10-14 00:40:00|2002.81|1992.01|2006.34|1995.54|2006.74|1995.94|1999.46|1988.66|741
1760402700000|2025-10-14 00:45:00|2006.29|1995.49|1997.69|1986.89|2006.55|1995.75|1991.58|1980.78|878
1760403000000|2025-10-14 00:50:00|1997.85|1987.05|1999.36|1988.56|2000.99|1990.19|1995.75|1984.95|649
1760403300000|2025-10-14 00:55:00|1999.41|1988.61|2002.41|1991.61|2003.06|1992.26|1998.88|1988.08|626
1760403600000|2025-10-14 01:00:00|2002.35|1991.55|1993.69|1982.89|2005.64|1994.84|1993.61|1982.81|739
1760403900000|2025-10-14 01:05:00|1993.7|1982.9|1987.71|1976.91|1994.33|1983.53|1985.13|1974.33|879
1760404200000|2025-10-14 01:10:00|1987.61|1976.81|1993.08|1982.28|1995.4|1984.6|1985.33|1974.53|686
1760404500000|2025-10-14 01:15:00|1993.07|1982.27|1993.82|1983.02|1995.82|1985.02|1989.96|1979.16|613
1760404800000|2025-10-14 01:20:00|1993.92|1983.12|1997.51|1986.71|1999.03|1988.23|1993.6|1982.8|730
1760405100000|2025-10-14 01:25:00|1997.62|1986.82|1996.57|1985.77|1998.79|1987.99|1994.55|1983.75|622
1760405400000|2025-10-14 01:30:00|1996.27|1985.47|1998.59|1987.79|2000.04|1989.24|1995.15|1984.35|673
1760405700000|2025-10-14 01:35:00|1998.61|1987.81|1996.8|1986|2001.5|1990.7|1995.47|1984.67|642
1760406000000|2025-10-14 01:40:00|1997.21|1986.41|1994.29|1983.49|1997.21|1986.41|1992.32|1981.52|501
1760406300000|2025-10-14 01:45:00|1994.28|1983.48|1991.8|1981|1994.54|1983.74|1990.28|1979.48|639
1760406600000|2025-10-14 01:50:00|1992.22|1981.42|1990.41|1979.61|1998.53|1987.73|1988.52|1977.72|714
1760406900000|2025-10-14 01:55:00|1990.48|1979.68|1988.7|1977.9|1990.48|1979.68|1984.65|1973.85|646
1760407200000|2025-10-14 02:00:00|1988.61|1977.81|1978.2|1967.4|1988.62|1977.82|1976.49|1965.69|676
1760407500000|2025-10-14 02:05:00|1978.42|1967.62|1975.53|1964.73|1979.62|1968.82|1970.73|1959.93|756
1760407800000|2025-10-14 02:10:00|1975.55|1964.75|1975.67|1964.87|1982.13|1971.33|1974.57|1963.77|743
1760408100000|2025-10-14 02:15:00|1975.43|1964.63|1967.7|1956.9|1976.9|1966.1|1966.34|1955.54|825
1760408400000|2025-10-14 02:20:00|1968.1|1957.3|1970.4|1959.6|1971.74|1960.94|1965.74|1954.94|688
1760408700000|2025-10-14 02:25:00|1971.27|1960.47|1971.42|1960.62|1976.7|1965.9|1969.57|1958.77|682
1760409000000|2025-10-14 02:30:00|1971.4|1960.6|1974.52|1963.72|1976.39|1965.59|1969.47|1958.67|643
1760409300000|2025-10-14 02:35:00|1974.46|1963.66|1967.78|1956.98|1974.83|1964.03|1964.83|1954.03|704
1760409600000|2025-10-14 02:40:00|1967.88|1957.08|1964.09|1953.29|1968.74|1957.94|1961.59|1950.79|555
1760409900000|2025-10-14 02:45:00|1964.1|1953.3|1959.52|1948.72|1968.9|1958.1|1959.04|1948.24|717
1760410200000|2025-10-14 02:50:00|1959.59|1948.79|1964.31|1953.51|1969.09|1958.29|1959.22|1948.42|699
1760410500000|2025-10-14 02:55:00|1964.39|1953.59|1962.13|1951.33|1967.59|1956.79|1960.41|1949.61|655
1760410800000|2025-10-14 03:00:00|1961.96|1951.16|1949.23|1938.43|1963.71|1952.91|1947.45|1936.65|885
1760411100000|2025-10-14 03:05:00|1949.11|1938.31|1944.47|1933.67|1950.32|1939.52|1943.51|1932.71|737
1760411400000|2025-10-14 03:10:00|1944.68|1933.88|1948.25|1937.45|1951.77|1940.97|1944.41|1933.61|705
1760411700000|2025-10-14 03:15:00|1948.29|1937.49|1946.24|1935.44|1954.83|1944.03|1943.65|1932.85|724
1760412000000|2025-10-14 03:20:00|1946.4|1935.6|1943.51|1932.71|1948.15|1937.35|1943.2|1932.4|647
1760412300000|2025-10-14 03:25:00|1943.49|1932.69|1939.4|1928.6|1943.73|1932.93|1938.16|1927.36|692
1760412600000|2025-10-14 03:30:00|1939.37|1928.57|1939.75|1928.95|1945.2|1934.4|1938.32|1927.52|763
1760412900000|2025-10-14 03:35:00|1940.67|1929.87|1941.16|1930.36|1945.55|1934.75|1940.58|1929.78|719
1760413200000|2025-10-14 03:40:00|1941.2|1930.4|1945.67|1934.87|1946.48|1935.68|1940.6|1929.8|699
1760413500000|2025-10-14 03:45:00|1945.7|1934.9|1958.9|1948.1|1959.52|1948.72|1945.7|1934.9|646
1760413800000|2025-10-14 03:50:00|1958.99|1948.19|1960.2|1949.4|1961.4|1950.6|1957.9|1947.1|439
1760414100000|2025-10-14 03:55:00|1960.15|1949.35|1953.11|1942.31|1960.23|1949.43|1951.23|1940.43|653
1760414400000|2025-10-14 04:00:00|1953.29|1942.49|1953.97|1943.17|1960.55|1949.75|1952.23|1941.43|745
1760414700000|2025-10-14 04:05:00|1954.18|1943.38|1949.77|1938.97|1959.29|1948.49|1949.73|1938.93|817
1760415000000|2025-10-14 04:10:00|1949.76|1938.96|1953.16|1942.36|1955.88|1945.08|1942.24|1931.44|831
1760415300000|2025-10-14 04:15:00|1953.15|1942.35|1949.24|1938.44|1954.51|1943.71|1948.29|1937.49|882
1760415600000|2025-10-14 04:20:00|1949.19|1938.39|1953.02|1942.22|1954.71|1943.91|1946.73|1935.93|848
1760415900000|2025-10-14 04:25:00|1953.1|1942.3|1950.42|1939.62|1953.74|1942.94|1949.12|1938.32|787
1760416200000|2025-10-14 04:30:00|1950.43|1939.63|1941.95|1931.15|1950.51|1939.71|1940.71|1929.91|793
1760416500000|2025-10-14 04:35:00|1941.67|1930.87|1937.02|1926.22|1944.9|1934.1|1935.48|1924.68|873
1760416800000|2025-10-14 04:40:00|1937.3|1926.5|1939.7|1928.9|1942.32|1931.52|1931.88|1921.08|779
1760417100000|2025-10-14 04:45:00|1939.45|1928.65|1930.67|1919.87|1939.45|1928.65|1928.85|1918.05|784
1760417400000|2025-10-14 04:50:00|1930.54|1919.74|1917.54|1906.74|1930.54|1919.74|1917.11|1906.31|988
1760417700000|2025-10-14 04:55:00|1917.72|1906.92|1925.63|1914.83|1930.83|1920.03|1917.69|1906.89|880
1760418000000|2025-10-14 05:00:00|1925.72|1914.92|1937.22|1926.42|1937.58|1926.78|1925.2|1914.4|911
1760418300000|2025-10-14 05:05:00|1937.19|1926.39|1937|1926.2|1945.15|1934.35|1933.85|1923.05|867
1760418600000|2025-10-14 05:10:00|1936.98|1926.18|1939.76|1928.96|1944.4|1933.6|1935.14|1924.34|917
1760418900000|2025-10-14 05:15:00|1939.71|1928.91|1934.93|1924.13|1940.94|1930.14|1934.14|1923.34|794
1760419200000|2025-10-14 05:20:00|1934.78|1923.98|1930.51|1919.71|1935.97|1925.17|1927.28|1916.48|807
1760419500000|2025-10-14 05:25:00|1930.42|1919.62|1926.06|1915.26|1930.55|1919.75|1925.22|1914.42|849
1760419800000|2025-10-14 05:30:00|1926.03|1915.23|1921.64|1910.84|1927.5|1916.7|1919.06|1908.26|894
1760420100000|2025-10-14 05:35:00|1921.6|1910.8|1909.68|1898.88|1922.3|1911.5|1904.14|1893.34|1063
1760420400000|2025-10-14 05:40:00|1909.51|1898.71|1901.84|1891.04|1909.72|1898.92|1898.15|1887.35|1047
1760420700000|2025-10-14 05:45:00|1901.8|1891|1908.89|1898.09|1912.55|1901.75|1898.22|1887.42|986
1760421000000|2025-10-14 05:50:00|1909.17|1898.37|1909.19|1898.39|1912.67|1901.87|1904.56|1893.76|979
1760421300000|2025-10-14 05:55:00|1909.18|1898.38|1906.81|1896.01|1912.56|1901.76|1904.15|1893.35|785
1760421600000|2025-10-14 06:00:00|1906.83|1896.03|1918.71|1907.91|1918.8|1908|1906.68|1895.88|951
1760421900000|2025-10-14 06:05:00|1918.86|1908.06|1911.72|1900.92|1919.12|1908.32|1911.12|1900.32|808
1760422200000|2025-10-14 06:10:00|1911.83|1901.03|1910.18|1899.38|1914.9|1904.1|1908.8|1898|712
1760422500000|2025-10-14 06:15:00|1910|1899.2|1907.77|1896.97|1910.79|1899.99|1903.98|1893.18|877
1760422800000|2025-10-14 06:20:00|1907.87|1897.07|1895.82|1885.02|1909.99|1899.19|1894.27|1883.47|977
1760423100000|2025-10-14 06:25:00|1895.77|1884.97|1891.52|1880.72|1903.54|1892.74|1890.66|1879.86|800
1760423400000|2025-10-14 06:30:00|1891.49|1880.69|1875.46|1864.66|1901.19|1890.39|1867.55|1856.75|1042
1760423700000|2025-10-14 06:35:00|1875.09|1864.29|1877.88|1867.08|1888.9|1878.1|1874.94|1864.14|1121
1760424000000|2025-10-14 06:40:00|1877.84|1867.04|1864.56|1853.76|1880.4|1869.6|1860.25|1849.45|1076
1760424300000|2025-10-14 06:45:00|1865.08|1854.28|1864|1853.2|1873.4|1862.6|1836.49|1825.69|1158
1760424600000|2025-10-14 06:50:00|1864.17|1853.37|1875.11|1864.31|1880.68|1869.88|1855.26|1844.46|1132
1760424900000|2025-10-14 06:55:00|1874.98|1864.18|1870.37|1859.57|1880.54|1869.74|1868.17|1857.37|1001
1760425200000|2025-10-14 07:00:00|1870.18|1859.38|1867.25|1856.45|1879.69|1868.89|1865.15|1854.35|1063
1760425500000|2025-10-14 07:05:00|1867.26|1856.46|1858.38|1847.58|1867.98|1857.18|1854.6|1843.8|1087
1760425800000|2025-10-14 07:10:00|1858.61|1847.81|1867.64|1856.84|1871.18|1860.38|1858.17|1847.37|1020
1760426100000|2025-10-14 07:15:00|1867.61|1856.81|1880.69|1869.89|1882.88|1872.08|1866.97|1856.17|944
1760426400000|2025-10-14 07:20:00|1880.4|1869.6|1864.83|1854.03|1880.82|1870.02|1863.2|1852.4|921
1760426700000|2025-10-14 07:25:00|1864.81|1854.01|1874.91|1864.11|1880.9|1870.1|1863.21|1852.41|936
1760427000000|2025-10-14 07:30:00|1874.32|1863.52|1869.65|1858.85|1875.19|1864.39|1865|1854.2|983
1760427300000|2025-10-14 07:35:00|1869.73|1858.93|1861.77|1850.97|1872.59|1861.79|1855.06|1844.26|1004
1760427600000|2025-10-14 07:40:00|1861.84|1851.04|1858.81|1848.01|1863.07|1852.27|1851.38|1840.58|1071
1760427900000|2025-10-14 07:45:00|1858.78|1847.98|1858.33|1847.53|1864.9|1854.1|1852.44|1841.64|1053
1760428200000|2025-10-14 07:50:00|1858.21|1847.41|1858.45|1847.65|1862.87|1852.07|1854.8|1844|1039
1760428500000|2025-10-14 07:55:00|1858.35|1847.55|1861.68|1850.88|1864.05|1853.25|1854.14|1843.34|1007
1760428800000|2025-10-14 08:00:00|1861.88|1851.08|1851.83|1841.03|1863.89|1853.09|1847.77|1836.97|1078
1760429100000|2025-10-14 08:05:00|1851.85|1841.05|1854.9|1844.1|1863.85|1853.05|1847.99|1837.19|1043
1760429400000|2025-10-14 08:10:00|1854.92|1844.12|1863.75|1852.95|1865.9|1855.1|1853.8|1843|896
1760429700000|2025-10-14 08:15:00|1863.72|1852.92|1849.43|1838.63|1864.26|1853.46|1847.85|1837.05|981
1760430000000|2025-10-14 08:20:00|1849.42|1838.62|1851.11|1840.31|1859.16|1848.36|1848.92|1838.12|965
1760430300000|2025-10-14 08:25:00|1851.12|1840.32|1864.75|1853.95|1865.15|1854.35|1848.9|1838.1|952
1760430600000|2025-10-14 08:30:00|1864.6|1853.8|1868.32|1857.52|1872.83|1862.03|1864.24|1853.44|1019
1760430900000|2025-10-14 08:35:00|1868.77|1857.97|1876.71|1865.91|1877.31|1866.51|1868.12|1857.32|879
1760431200000|2025-10-14 08:40:00|1876.67|1865.87|1878.69|1867.89|1882.25|1871.45|1873.8|1863|809
1760431500000|2025-10-14 08:45:00|1878.4|1867.6|1866.19|1855.39|1880.8|1870|1865.11|1854.31|913
1760431800000|2025-10-14 08:50:00|1866.18|1855.38|1869.59|1858.79|1871.34|1860.54|1865.07|1854.27|710
1760432100000|2025-10-14 08:55:00|1869.61|1858.81|1870.03|1859.23|1873.44|1862.64|1868.46|1857.66|685
1760432400000|2025-10-14 09:00:00|1870.08|1859.28|1876.13|1865.33|1876.9|1866.1|1868.63|1857.83|817
1760432700000|2025-10-14 09:05:00|1876.03|1865.23|1874.12|1863.32|1876.75|1865.95|1871.06|1860.26|811
1760433000000|2025-10-14 09:10:00|1873.75|1862.95|1866.07|1855.27|1873.99|1863.19|1865.61|1854.81|706
1760433300000|2025-10-14 09:15:00|1866.24|1855.44|1868.45|1857.65|1868.68|1857.88|1863.8|1853|792
1760433600000|2025-10-14 09:20:00|1868.46|1857.66|1865.15|1854.35|1868.58|1857.78|1861.67|1850.87|743
1760433900000|2025-10-14 09:25:00|1865.01|1854.21|1869.72|1858.92|1874.58|1863.78|1864.09|1853.29|788
1760434200000|2025-10-14 09:30:00|1869.75|1858.95|1870.24|1859.44|1878.34|1867.54|1869.17|1858.37|871
1760434500000|2025-10-14 09:35:00|1870.12|1859.32|1869.17|1858.37|1872.85|1862.05|1868.07|1857.27|800
1760434800000|2025-10-14 09:40:00|1869.03|1858.23|1866.26|1855.46|1870.17|1859.37|1865.03|1854.23|726
1760435100000|2025-10-14 09:45:00|1866.52|1855.72|1859.35|1848.55|1869.46|1858.66|1856.31|1845.51|973
1760435400000|2025-10-14 09:50:00|1859.24|1848.44|1856.02|1845.22|1862.34|1851.54|1854.22|1843.42|828
1760435700000|2025-10-14 09:55:00|1855.69|1844.89|1859.93|1849.13|1861.9|1851.1|1855.32|1844.52|730
1760436000000|2025-10-14 10:00:00|1859.61|1848.81|1855.41|1844.61|1860.12|1849.32|1852.52|1841.72|782
1760436300000|2025-10-14 10:05:00|1855.47|1844.67|1852.76|1841.96|1855.82|1845.02|1847.22|1836.42|898
1760436600000|2025-10-14 10:10:00|1853|1842.2|1847.66|1836.86|1853.02|1842.22|1842.98|1832.18|918
1760436900000|2025-10-14 10:15:00|1847.63|1836.83|1832.97|1822.17|1847.87|1837.07|1828.24|1817.44|1090
1760437200000|2025-10-14 10:20:00|1832.83|1822.03|1839.96|1829.16|1842.32|1831.52|1832.63|1821.83|1043
1760437500000|2025-10-14 10:25:00|1839.9|1829.1|1834.62|1823.82|1841.94|1831.14|1833.87|1823.07|913
1760437800000|2025-10-14 10:30:00|1834.65|1823.85|1820.3|1809.5|1838.05|1827.25|1814.4|1803.6|1122
1760438100000|2025-10-14 10:35:00|1820.04|1809.24|1844.58|1833.78|1846.05|1835.25|1817.99|1807.19|1109
1760438400000|2025-10-14 10:40:00|1844.83|1834.03|1832.74|1821.94|1845.99|1835.19|1831.06|1820.26|1013
1760438700000|2025-10-14 10:45:00|1832.73|1821.93|1830.46|1819.66|1832.74|1821.94|1825.6|1814.8|1033
1760439000000|2025-10-14 10:50:00|1830.76|1819.96|1837.1|1826.3|1841.47|1830.67|1830.18|1819.38|974
1760439300000|2025-10-14 10:55:00|1837|1826.2|1842.38|1831.58|1843.77|1832.97|1834.22|1823.42|871
1760439600000|2025-10-14 11:00:00|1842.47|1831.67|1851.98|1841.18|1852.84|1842.04|1841.06|1830.26|1021
1760439900000|2025-10-14 11:05:00|1852.05|1841.25|1859.37|1848.57|1864.9|1854.1|1851.33|1840.53|940
1760440200000|2025-10-14 11:10:00|1859.14|1848.34|1863|1852.2|1864.69|1853.89|1856.57|1845.77|878
1760440500000|2025-10-14 11:15:00|1863.26|1852.46|1860.81|1850.01|1866.5|1855.7|1858.25|1847.45|800
1760440800000|2025-10-14 11:20:00|1860.83|1850.03|1868.26|1857.46|1872.38|1861.58|1860.71|1849.91|899
1760441100000|2025-10-14 11:25:00|1868.39|1857.59|1869.91|1859.11|1872.31|1861.51|1866.88|1856.08|824
1760441400000|2025-10-14 11:30:00|1869.9|1859.1|1876.37|1865.57|1879.64|1868.84|1868.82|1858.02|812
1760441700000|2025-10-14 11:35:00|1876.59|1865.79|1871.85|1861.05|1882.15|1871.35|1871.85|1861.05|799
1760442000000|2025-10-14 11:40:00|1871.79|1860.99|1867.04|1856.24|1874.88|1864.08|1867.04|1856.24|811
1760442300000|2025-10-14 11:45:00|1867.2|1856.4|1870.07|1859.27|1873.69|1862.89|1867.04|1856.24|829
1760442600000|2025-10-14 11:50:00|1870.05|1859.25|1865.45|1854.65|1871.6|1860.8|1864.44|1853.64|696
1760442900000|2025-10-14 11:55:00|1865.44|1854.64|1865.08|1854.28|1866.71|1855.91|1863.03|1852.23|752
1760443200000|2025-10-14 12:00:00|1865.11|1854.31|1856.17|1845.37|1865.63|1854.83|1855.48|1844.68|869
1760443500000|2025-10-14 12:05:00|1856.23|1845.43|1855.06|1844.26|1859.06|1848.26|1851.61|1840.81|1005
1760443800000|2025-10-14 12:10:00|1855.24|1844.44|1859.94|1849.14|1861.18|1850.38|1854.59|1843.79|908
1760444100000|2025-10-14 12:15:00|1859.7|1848.9|1853.25|1842.45|1859.96|1849.16|1847.65|1836.85|887
1760444400000|2025-10-14 12:20:00|1853.09|1842.29|1846.12|1835.32|1853.57|1842.77|1843.19|1832.39|894
1760444700000|2025-10-14 12:25:00|1846.14|1835.34|1852.72|1841.92|1853.52|1842.72|1845.55|1834.75|688
1760445000000|2025-10-14 12:30:00|1852.66|1841.86|1848.76|1837.96|1878.03|1867.23|1839.46|1828.66|1058
1760445300000|2025-10-14 12:35:00|1848.75|1837.95|1845.34|1834.54|1850.99|1840.19|1843.42|1832.62|985
1760445600000|2025-10-14 12:40:00|1845.24|1834.44|1845.75|1834.95|1851.48|1840.68|1840.6|1829.8|962
1760445900000|2025-10-14 12:45:00|1845.64|1834.84|1837.65|1826.85|1847.9|1837.1|1837.65|1826.85|981
1760446200000|2025-10-14 12:50:00|1838.92|1828.12|1848.73|1837.93|1853.16|1842.36|1838.92|1828.12|942
1760446500000|2025-10-14 12:55:00|1848.8|1838|1843.02|1832.22|1848.92|1838.12|1839.28|1828.48|745
1760446800000|2025-10-14 13:00:00|1843.04|1832.24|1847.4|1836.6|1849.84|1839.04|1842.45|1831.65|861
1760447100000|2025-10-14 13:05:00|1847.41|1836.61|1845.3|1834.5|1849.83|1839.03|1844.46|1833.66|824
1760447400000|2025-10-14 13:10:00|1845.32|1834.52|1843.85|1833.05|1845.4|1834.6|1836.64|1825.84|835
1760447700000|2025-10-14 13:15:00|1843.75|1832.95|1835.3|1824.5|1843.8|1833|1834.11|1823.31|949
1760448000000|2025-10-14 13:20:00|1835.34|1824.54|1837.03|1826.23|1838.61|1827.81|1831.19|1820.39|934
1760448300000|2025-10-14 13:25:00|1836.99|1826.19|1847.36|1836.56|1849.34|1838.54|1836.47|1825.67|1074
1760448600000|2025-10-14 13:30:00|1847.4|1836.6|1843.12|1832.32|1855.09|1844.29|1837.41|1826.61|1147
1760448900000|2025-10-14 13:35:00|1843.22|1832.42|1834.05|1823.25|1843.22|1832.42|1821.4|1810.6|1134
1760449200000|2025-10-14 13:40:00|1834.09|1823.29|1837.82|1827.02|1839.69|1828.89|1826.29|1815.49|1125
1760449500000|2025-10-14 13:45:00|1837.92|1827.12|1851.38|1840.58|1857.39|1846.59|1832.07|1821.27|1131
1760449800000|2025-10-14 13:50:00|1851.28|1840.48|1849.82|1839.02|1855.02|1844.22|1843.61|1832.81|1116
1760450100000|2025-10-14 13:55:00|1849.91|1839.11|1850.9|1840.1|1854.63|1843.83|1843.91|1833.11|1066
1760450400000|2025-10-14 14:00:00|1850.74|1839.94|1851.05|1840.25|1853.9|1843.1|1846.33|1835.53|1084
1760450700000|2025-10-14 14:05:00|1851.12|1840.32|1846.22|1835.42|1852.46|1841.66|1841.17|1830.37|1078
1760451000000|2025-10-14 14:10:00|1846.18|1835.38|1864.31|1853.51|1865.32|1854.52|1842.39|1831.59|1085
1760451300000|2025-10-14 14:15:00|1864.73|1853.93|1875.35|1864.55|1882.69|1871.89|1862.85|1852.05|1103
1760451600000|2025-10-14 14:20:00|1875.53|1864.73|1871.63|1860.83|1878.31|1867.51|1868.46|1857.66|1031
1760451900000|2025-10-14 14:25:00|1871.49|1860.69|1866.55|1855.75|1874.4|1863.6|1863.85|1853.05|954
1760452200000|2025-10-14 14:30:00|1866.54|1855.74|1857.13|1846.33|1867.12|1856.32|1849.67|1838.87|1036
1760452500000|2025-10-14 14:35:00|1857.63|1846.83|1861.79|1850.99|1864.83|1854.03|1853.68|1842.88|956
1760452800000|2025-10-14 14:40:00|1861.7|1850.9|1877.18|1866.38|1880.67|1869.87|1861.63|1850.83|925
1760453100000|2025-10-14 14:45:00|1877.13|1866.33|1876.01|1865.21|1888.4|1877.6|1873.69|1862.89|957
1760453400000|2025-10-14 14:50:00|1876.06|1865.26|1868.96|1858.16|1876.06|1865.26|1864.05|1853.25|1002
1760453700000|2025-10-14 14:55:00|1868.82|1858.02|1861.69|1850.89|1869.94|1859.14|1861.1|1850.3|860
1760454000000|2025-10-14 15:00:00|1861.61|1850.81|1869.2|1858.4|1871.9|1861.1|1861.41|1850.61|967
1760454300000|2025-10-14 15:05:00|1869.18|1858.38|1857.12|1846.32|1874.96|1864.16|1855.17|1844.37|927
1760454600000|2025-10-14 15:10:00|1857.26|1846.46|1852.3|1841.5|1857.98|1847.18|1850.45|1839.65|986
1760454900000|2025-10-14 15:15:00|1852.35|1841.55|1857.63|1846.83|1860.11|1849.31|1848.92|1838.12|870
1760455200000|2025-10-14 15:20:00|1857.64|1846.84|1869.72|1858.92|1871.4|1860.6|1855.11|1844.31|807
1760455500000|2025-10-14 15:25:00|1869.76|1858.96|1867.28|1856.48|1870.51|1859.71|1864.68|1853.88|906
1760455800000|2025-10-14 15:30:00|1867.51|1856.71|1871.13|1860.33|1874.74|1863.94|1865.09|1854.29|988
1760456100000|2025-10-14 15:35:00|1871.17|1860.37|1871.42|1860.62|1879.75|1868.95|1868.15|1857.35|987
1760456400000|2025-10-14 15:40:00|1871.8|1861|1886.56|1875.76|1889.81|1879.01|1867.02|1856.22|1079
1760456700000|2025-10-14 15:45:00|1886.57|1875.77|1896.77|1885.97|1898.9|1888.1|1886.57|1875.77|992
1760457000000|2025-10-14 15:50:00|1896.76|1885.96|1906.28|1895.48|1910.9|1900.1|1896.75|1885.95|1019
1760457300000|2025-10-14 15:55:00|1906.46|1895.66|1910.07|1899.27|1910.84|1900.04|1900.98|1890.18|1029
1760457600000|2025-10-14 16:00:00|1910.46|1899.66|1899.2|1888.4|1911.7|1900.9|1896.4|1885.6|1046
1760457900000|2025-10-14 16:05:00|1899.14|1888.34|1894.81|1884.01|1901.75|1890.95|1893.07|1882.27|922
1760458200000|2025-10-14 16:10:00|1894.82|1884.02|1913.97|1903.17|1915.21|1904.41|1894.82|1884.02|876
1760458500000|2025-10-14 16:15:00|1914.07|1903.27|1916.25|1905.45|1919.9|1909.1|1911.31|1900.51|962
1760458800000|2025-10-14 16:20:00|1916.3|1905.5|1927.51|1916.71|1942.68|1931.88|1916.28|1905.48|1131
1760459100000|2025-10-14 16:25:00|1927.54|1916.74|1924.49|1913.69|1929.61|1918.81|1915.32|1904.52|1064
1760459400000|2025-10-14 16:30:00|1924.63|1913.83|1918.03|1907.23|1932.71|1921.91|1915.45|1904.65|1003
1760459700000|2025-10-14 16:35:00|1917.89|1907.09|1914.04|1903.24|1922.97|1912.17|1912.93|1902.13|977
1760460000000|2025-10-14 16:40:00|1914.09|1903.29|1919.35|1908.55|1920.46|1909.66|1904.19|1893.39|847
1760460300000|2025-10-14 16:45:00|1919.64|1908.84|1921.98|1911.18|1922.9|1912.1|1912.31|1901.51|919
1760460600000|2025-10-14 16:50:00|1922.04|1911.24|1918.85|1908.05|1929.53|1918.73|1917.89|1907.09|990
1760460900000|2025-10-14 16:55:00|1918.74|1907.94|1905.77|1894.97|1921.94|1911.14|1898.86|1888.06|1041
1760461200000|2025-10-14 17:00:00|1905.75|1894.95|1904.46|1893.66|1905.75|1894.95|1883.07|1872.27|1047
1760461500000|2025-10-14 17:05:00|1904.14|1893.34|1915.3|1904.5|1920.7|1909.9|1903.97|1893.17|1022
1760461800000|2025-10-14 17:10:00|1915.39|1904.59|1921.68|1910.88|1927.9|1917.1|1915.39|1904.59|979
1760462100000|2025-10-14 17:15:00|1921.59|1910.79|1919.06|1908.26|1926.45|1915.65|1915.22|1904.42|1033
1760462400000|2025-10-14 17:20:00|1919.09|1908.29|1920.19|1909.39|1924.2|1913.4|1916.68|1905.88|934
1760462700000|2025-10-14 17:25:00|1920.37|1909.57|1914.56|1903.76|1924.23|1913.43|1912.4|1901.6|908
1760463000000|2025-10-14 17:30:00|1914.58|1903.78|1907.7|1896.9|1920.98|1910.18|1903.62|1892.82|1051
1760463300000|2025-10-14 17:35:00|1907.82|1897.02|1909.58|1898.78|1911.76|1900.96|1903.73|1892.93|974
1760463600000|2025-10-14 17:40:00|1909.73|1898.93|1912.75|1901.95|1913.47|1902.67|1904.51|1893.71|906
1760463900000|2025-10-14 17:45:00|1912.34|1901.54|1912.46|1901.66|1915.33|1904.53|1907.05|1896.25|891
1760464200000|2025-10-14 17:50:00|1912.39|1901.59|1914.47|1903.67|1919.06|1908.26|1912.39|1901.59|827
1760464500000|2025-10-14 17:55:00|1914.51|1903.71|1907.25|1896.45|1914.96|1904.16|1905.81|1895.01|721
1760464800000|2025-10-14 18:00:00|1907.28|1896.48|1910.37|1899.57|1913.31|1902.51|1906.29|1895.49|875
1760465100000|2025-10-14 18:05:00|1910.41|1899.61|1914.26|1903.46|1918.79|1907.99|1907.95|1897.15|962
1760465400000|2025-10-14 18:10:00|1914.32|1903.52|1921.29|1910.49|1923.44|1912.64|1913.8|1903|812
1760465700000|2025-10-14 18:15:00|1921.07|1910.27|1915.26|1904.46|1924.9|1914.1|1913.73|1902.93|916
1760466000000|2025-10-14 18:20:00|1915.23|1904.43|1920.61|1909.81|1921.84|1911.04|1912.44|1901.64|899
1760466300000|2025-10-14 18:25:00|1920.89|1910.09|1912.84|1902.04|1921.64|1910.84|1911.72|1900.92|828
1760466600000|2025-10-14 18:30:00|1912.72|1901.92|1912.92|1902.12|1917.41|1906.61|1911.78|1900.98|812
1760466900000|2025-10-14 18:35:00|1912.93|1902.13|1906.8|1896|1914.02|1903.22|1906.8|1896|778
1760467200000|2025-10-14 18:40:00|1906.89|1896.09|1904.21|1893.41|1907.08|1896.28|1901.14|1890.34|782
1760467500000|2025-10-14 18:45:00|1904.28|1893.48|1913.14|1902.34|1913.45|1902.65|1902.5|1891.7|781
1760467800000|2025-10-14 18:50:00|1913.21|1902.41|1907.5|1896.7|1915.9|1905.1|1904.78|1893.98|764
1760468100000|2025-10-14 18:55:00|1907.6|1896.8|1906.88|1896.08|1908.26|1897.46|1900.6|1889.8|700
1760468400000|2025-10-14 19:00:00|1906.86|1896.06|1907.16|1896.36|1908.75|1897.95|1904.5|1893.7|735
1760468700000|2025-10-14 19:05:00|1907.19|1896.39|1906.25|1895.45|1911.84|1901.04|1904.87|1894.07|643
1760469000000|2025-10-14 19:10:00|1906.27|1895.47|1912.1|1901.3|1912.78|1901.98|1906.12|1895.32|648
1760469300000|2025-10-14 19:15:00|1912.03|1901.23|1912.55|1901.75|1916.9|1906.1|1910.94|1900.14|724
1760469600000|2025-10-14 19:20:00|1912.67|1901.87|1919.84|1909.04|1920.9|1910.1|1912.48|1901.68|739
1760469900000|2025-10-14 19:25:00|1919.47|1908.67|1915.14|1904.34|1921.71|1910.91|1913.82|1903.02|769
1760470200000|2025-10-14 19:30:00|1915.49|1904.69|1914.92|1904.12|1917.29|1906.49|1912.84|1902.04|835
1760470500000|2025-10-14 19:35:00|1914.82|1904.02|1895.84|1885.04|1914.82|1904.02|1886|1875.2|1022
1760470800000|2025-10-14 19:40:00|1895.89|1885.09|1876.35|1865.55|1895.89|1885.09|1870.21|1859.41|1118
1760471100000|2025-10-14 19:45:00|1876.12|1865.32|1889.2|1878.4|1892.71|1881.91|1871.5|1860.7|1071
1760471400000|2025-10-14 19:50:00|1888.72|1877.92|1898.48|1887.68|1902.75|1891.95|1887.37|1876.57|948
1760471700000|2025-10-14 19:55:00|1898.55|1887.75|1894.01|1883.21|1900.01|1889.21|1892.26|1881.46|970
1760472000000|2025-10-14 20:00:00|1894.11|1883.31|1897.87|1887.07|1905.66|1894.86|1893.93|1883.13|894
1760472300000|2025-10-14 20:05:00|1897.83|1887.03|1893.5|1882.7|1899.16|1888.36|1892.44|1881.64|851
1760472600000|2025-10-14 20:10:00|1893.59|1882.79|1894.86|1884.06|1896.73|1885.93|1887|1876.2|846
1760472900000|2025-10-14 20:15:00|1894.92|1884.12|1903.34|1892.54|1903.69|1892.89|1894.08|1883.28|694
1760473200000|2025-10-14 20:20:00|1903.7|1892.9|1898.04|1887.24|1905.76|1894.96|1896.64|1885.84|789
1760473500000|2025-10-14 20:25:00|1898.06|1887.26|1896.2|1885.4|1899.99|1889.19|1895.4|1884.6|632
1760473800000|2025-10-14 20:30:00|1896.4|1885.6|1897.85|1887.05|1899.77|1888.97|1893.52|1882.72|616
1760474100000|2025-10-14 20:35:00|1897.78|1886.98|1900.14|1889.34|1900.82|1890.02|1893.96|1883.16|613
1760474400000|2025-10-14 20:40:00|1900.35|1889.55|1903.6|1892.8|1904.8|1894|1898.15|1887.35|648
1760474700000|2025-10-14 20:45:00|1903.53|1892.73|1902.66|1891.86|1905.3|1894.5|1900.81|1890.01|634
1760475000000|2025-10-14 20:50:00|1902.61|1891.81|1903.96|1893.16|1905.15|1894.35|1901.22|1890.42|539
1760475300000|2025-10-14 20:55:00|1903.86|1893.06|1906.3|1895.5|1906.35|1895.55|1902.28|1891.48|544
1760475600000|2025-10-14 21:00:00|1906.32|1895.52|1905.62|1894.82|1907.82|1897.02|1905.34|1894.54|500
1760475900000|2025-10-14 21:05:00|1905.63|1894.83|1904.83|1894.03|1908.03|1897.23|1904.82|1894.02|401
1760476200000|2025-10-14 21:10:00|1904.95|1894.15|1893.36|1882.56|1904.95|1894.15|1890.69|1879.89|662
1760476500000|2025-10-14 21:15:00|1893.38|1882.58|1891.91|1881.11|1894.76|1883.96|1891.9|1881.1|725
1760476800000|2025-10-14 21:20:00|1891.92|1881.12|1894.91|1884.11|1894.91|1884.11|1889.17|1878.37|593
1760477100000|2025-10-14 21:25:00|1894.85|1884.05|1901.55|1890.75|1903.69|1892.89|1894.85|1884.05|473
1760477400000|2025-10-14 21:30:00|1901.62|1890.82|1902.78|1891.98|1904.77|1893.97|1901.6|1890.8|377
1760477700000|2025-10-14 21:35:00|1902.77|1891.97|1897.23|1886.43|1905.4|1894.6|1897.23|1886.43|331
1760478000000|2025-10-14 21:40:00|1897.28|1886.48|1904.42|1893.62|1905.11|1894.31|1897.28|1886.48|221
1760478300000|2025-10-14 21:45:00|1903.58|1892.78|1901.94|1891.14|1903.68|1892.88|1901.58|1890.78|214
1760478600000|2025-10-14 21:50:00|1901.96|1891.16|1908.95|1898.15|1908.99|1898.19|1901.93|1891.13|192
1760478900000|2025-10-14 21:55:00|1908.96|1898.16|1908.52|1897.72|1910.64|1899.84|1907.85|1897.05|254
1760479200000|2025-10-14 22:00:00|1908.62|1897.82|1917.24|1906.44|1918.9|1908.1|1908.62|1897.82|585
1760479500000|2025-10-14 22:05:00|1917.28|1906.48|1913.72|1902.92|1920|1909.2|1912.95|1902.15|606
1760479800000|2025-10-14 22:10:00|1913.81|1903.01|1917.87|1907.07|1922.25|1911.45|1913.81|1903.01|562
1760480100000|2025-10-14 22:15:00|1917.85|1907.05|1916.99|1906.19|1919.7|1908.9|1915.8|1905|522
1760480400000|2025-10-14 22:20:00|1917.01|1906.21|1913.79|1902.99|1917.07|1906.27|1912.97|1902.17|528
1760480700000|2025-10-14 22:25:00|1913.77|1902.97|1912.99|1902.19|1915.9|1905.1|1912.97|1902.17|312
1760481000000|2025-10-14 22:30:00|1913.01|1902.21|1911.24|1900.44|1913.71|1902.91|1909.1|1898.3|457
1760481300000|2025-10-14 22:35:00|1911.53|1900.73|1912.32|1901.52|1912.75|1901.95|1909.44|1898.64|485
1760481600000|2025-10-14 22:40:00|1912.38|1901.58|1910.48|1899.68|1912.49|1901.69|1909.83|1899.03|475
1760481900000|2025-10-14 22:45:00|1910.49|1899.69|1904.44|1893.64|1911.7|1900.9|1904.43|1893.63|486
1760482200000|2025-10-14 22:50:00|1904.45|1893.65|1909.42|1898.62|1909.42|1898.62|1904.12|1893.32|402
1760482500000|2025-10-14 22:55:00|1909.4|1898.6|1912.51|1901.71|1913.82|1903.02|1909.4|1898.6|445
1760482800000|2025-10-14 23:00:00|1912.5|1901.7|1916.05|1905.25|1916.9|1906.1|1912.38|1901.58|518
1760483100000|2025-10-14 23:05:00|1916.01|1905.21|1921.11|1910.31|1921.61|1910.81|1916.01|1905.21|236
1760483400000|2025-10-14 23:10:00|1921.61|1910.81|1918.93|1908.13|1921.66|1910.86|1916.48|1905.68|401
1760483700000|2025-10-14 23:15:00|1918.94|1908.14|1917.3|1906.5|1920.63|1909.83|1916.42|1905.62|545
1760484000000|2025-10-14 23:20:00|1917.26|1906.46|1915.67|1904.87|1919.73|1908.93|1915.58|1904.78|466
1760484300000|2025-10-14 23:25:00|1915.66|1904.86|1917.51|1906.71|1919.9|1909.1|1914.18|1903.38|524
1760484600000|2025-10-14 23:30:00|1917.5|1906.7|1920.34|1909.54|1920.79|1909.99|1916.76|1905.96|637
1760484900000|2025-10-14 23:35:00|1920.38|1909.58|1918.31|1907.51|1921.05|1910.25|1916.75|1905.95|570
1760485200000|2025-10-14 23:40:00|1918.29|1907.49|1916.44|1905.64|1918.71|1907.91|1916.27|1905.47|502
1760485500000|2025-10-14 23:45:00|1916.34|1905.54|1920.33|1909.53|1922.5|1911.7|1915.47|1904.67|527
1760485800000|2025-10-14 23:50:00|1920.3|1909.5|1916.38|1905.58|1920.67|1909.87|1915.2|1904.4|650
1760486100000|2025-10-14 23:55:00|1916.37|1905.57|1916.51|1905.71|1917.33|1906.53|1914.84|1904.04|515
1760486400000|2025-10-15 00:00:00|1916.61|1905.81|1918.34|1907.54|1918.78|1907.98|1916|1905.2|593
1760486700000|2025-10-15 00:05:00|1918.33|1907.53|1917.46|1906.66|1919.38|1908.58|1915.79|1904.99|566
1760487000000|2025-10-15 00:10:00|1917.42|1906.62|1910.15|1899.35|1917.61|1906.81|1908.92|1898.12|665
1760487300000|2025-10-15 00:15:00|1910.23|1899.43|1904.82|1894.02|1912.78|1901.98|1904.6|1893.8|737
1760487600000|2025-10-15 00:20:00|1904.75|1893.95|1905.66|1894.86|1908.76|1897.96|1904.72|1893.92|627
1760487900000|2025-10-15 00:25:00|1905.59|1894.79|1907.57|1896.77|1914.59|1903.79|1904.12|1893.32|634
1760488200000|2025-10-15 00:30:00|1907.49|1896.69|1904.86|1894.06|1913.61|1902.81|1901.7|1890.9|776
1760488500000|2025-10-15 00:35:00|1904.93|1894.13|1908.44|1897.64|1909.9|1899.1|1903.35|1892.55|616
1760488800000|2025-10-15 00:40:00|1908.69|1897.89|1908.88|1898.08|1909.68|1898.88|1905.54|1894.74|652
1760489100000|2025-10-15 00:45:00|1908.93|1898.13|1908.84|1898.04|1914.5|1903.7|1908|1897.2|592
1760489400000|2025-10-15 00:50:00|1908.9|1898.1|1909.25|1898.45|1910.54|1899.74|1906.53|1895.73|584
1760489700000|2025-10-15 00:55:00|1909.28|1898.48|1914.47|1903.67|1915.36|1904.56|1908.51|1897.71|482
1760490000000|2025-10-15 01:00:00|1914.4|1903.6|1901.71|1890.91|1916.12|1905.32|1901.55|1890.75|702
1760490300000|2025-10-15 01:05:00|1901.7|1890.9|1898.32|1887.52|1902.81|1892.01|1896.88|1886.08|703
1760490600000|2025-10-15 01:10:00|1898.36|1887.56|1901.6|1890.8|1904.88|1894.08|1897.28|1886.48|714
1760490900000|2025-10-15 01:15:00|1901.63|1890.83|1906.5|1895.7|1907.76|1896.96|1899.38|1888.58|550
1760491200000|2025-10-15 01:20:00|1906.35|1895.55|1904.9|1894.1|1908.5|1897.7|1901.5|1890.7|678
1760491500000|2025-10-15 01:25:00|1904.86|1894.06|1896.74|1885.94|1905.01|1894.21|1896.24|1885.44|660
1760491800000|2025-10-15 01:30:00|1896.73|1885.93|1896.05|1885.25|1898.88|1888.08|1893.54|1882.74|674
1760492100000|2025-10-15 01:35:00|1896.07|1885.27|1896.99|1886.19|1897.6|1886.8|1895.38|1884.58|502
1760492400000|2025-10-15 01:40:00|1897|1886.2|1902.43|1891.63|1902.81|1892.01|1896.65|1885.85|701
1760492700000|2025-10-15 01:45:00|1902.53|1891.73|1904.62|1893.82|1905.47|1894.67|1899.71|1888.91|716
1760493000000|2025-10-15 01:50:00|1904.7|1893.9|1907.33|1896.53|1911.79|1900.99|1904.62|1893.82|696
1760493300000|2025-10-15 01:55:00|1907.43|1896.63|1910.75|1899.95|1910.91|1900.11|1906.97|1896.17|591
1760493600000|2025-10-15 02:00:00|1910.66|1899.86|1911.73|1900.93|1912.88|1902.08|1907.84|1897.04|639
1760493900000|2025-10-15 02:05:00|1911.81|1901.01|1911.96|1901.16|1915.9|1905.1|1910.64|1899.84|706
1760494200000|2025-10-15 02:10:00|1911.97|1901.17|1919.2|1908.4|1920.47|1909.67|1911.64|1900.84|623
1760494500000|2025-10-15 02:15:00|1919.35|1908.55|1922.41|1911.61|1924.76|1913.96|1917.89|1907.09|814
1760494800000|2025-10-15 02:20:00|1922.57|1911.77|1924.71|1913.91|1926.85|1916.05|1921.52|1910.72|754
1760495100000|2025-10-15 02:25:00|1924.73|1913.93|1929.42|1918.62|1930.5|1919.7|1923.55|1912.75|732
1760495400000|2025-10-15 02:30:00|1929.41|1918.61|1923.35|1912.55|1930.9|1920.1|1922.74|1911.94|843
1760495700000|2025-10-15 02:35:00|1923.18|1912.38|1920.19|1909.39|1923.8|1913|1918.84|1908.04|729
1760496000000|2025-10-15 02:40:00|1920.29|1909.49|1917.87|1907.07|1921.53|1910.73|1917.53|1906.73|622
1760496300000|2025-10-15 02:45:00|1918.02|1907.22|1921.3|1910.5|1921.98|1911.18|1917.95|1907.15|522
1760496600000|2025-10-15 02:50:00|1921.33|1910.53|1920.36|1909.56|1922.75|1911.95|1919.25|1908.45|572
1760496900000|2025-10-15 02:55:00|1920.33|1909.53|1914.66|1903.86|1920.81|1910.01|1914.37|1903.57|561
1760497200000|2025-10-15 03:00:00|1914.6|1903.8|1908.15|1897.35|1916.96|1906.16|1907.71|1896.91|657
1760497500000|2025-10-15 03:05:00|1908.3|1897.5|1907.65|1896.85|1910.33|1899.53|1905.09|1894.29|717
1760497800000|2025-10-15 03:10:00|1907.66|1896.86|1905.84|1895.04|1907.76|1896.96|1903.78|1892.98|678
1760498100000|2025-10-15 03:15:00|1905.76|1894.96|1901.64|1890.84|1906.35|1895.55|1900.97|1890.17|704
1760498400000|2025-10-15 03:20:00|1900.97|1890.17|1901.95|1891.15|1902.78|1891.98|1897.78|1886.98|713
1760498700000|2025-10-15 03:25:00|1901.92|1891.12|1905.88|1895.08|1906.11|1895.31|1901.75|1890.95|644
1760499000000|2025-10-15 03:30:00|1905.93|1895.13|1904.26|1893.46|1905.93|1895.13|1902.96|1892.16|665
1760499300000|2025-10-15 03:35:00|1904.33|1893.53|1903.77|1892.97|1905.91|1895.11|1902.61|1891.81|608
1760499600000|2025-10-15 03:40:00|1903.74|1892.94|1896.88|1886.08|1903.9|1893.1|1895.37|1884.57|464
1760499900000|2025-10-15 03:45:00|1896.97|1886.17|1896.95|1886.15|1897.96|1887.16|1890.46|1879.66|692
1760500200000|2025-10-15 03:50:00|1896.89|1886.09|1899.36|1888.56|1900.77|1889.97|1895.99|1885.19|577
1760500500000|2025-10-15 03:55:00|1899.38|1888.58|1897.59|1886.79|1900.78|1889.98|1895.39|1884.59|546
1760500800000|2025-10-15 04:00:00|1897.66|1886.86|1895.23|1884.43|1898.9|1888.1|1891.08|1880.28|696
1760501100000|2025-10-15 04:05:00|1895.2|1884.4|1894.56|1883.76|1897.86|1887.06|1892.65|1881.85|701
1760501400000|2025-10-15 04:10:00|1894.58|1883.78|1897.87|1887.07|1899.69|1888.89|1894.56|1883.76|577
1760501700000|2025-10-15 04:15:00|1897.79|1886.99|1903.44|1892.64|1904.8|1894|1897.38|1886.58|539
1760502000000|2025-10-15 04:20:00|1903.38|1892.58|1905.74|1894.94|1908.34|1897.54|1903.38|1892.58|529
1760502300000|2025-10-15 04:25:00|1905.66|1894.86|1907.58|1896.78|1908.9|1898.1|1905.29|1894.49|438
1760502600000|2025-10-15 04:30:00|1907.54|1896.74|1906.85|1896.05|1910.82|1900.02|1906.29|1895.49|452
1760502900000|2025-10-15 04:35:00|1906.84|1896.04|1906.82|1896.02|1909.49|1898.69|1905.85|1895.05|526
1760503200000|2025-10-15 04:40:00|1906.52|1895.72|1906.54|1895.74|1907.81|1897.01|1904.69|1893.89|387
1760503500000|2025-10-15 04:45:00|1906.53|1895.73|1912.8|1902|1912.9|1902.1|1904.62|1893.82|558
1760503800000|2025-10-15 04:50:00|1912.49|1901.69|1916.38|1905.58|1919.4|1908.6|1912.49|1901.69|579
1760504100000|2025-10-15 04:55:00|1916.48|1905.68|1913.91|1903.11|1917.42|1906.62|1913.91|1903.11|271
1760504400000|2025-10-15 05:00:00|1914.23|1903.43|1917.54|1906.74|1921.9|1911.1|1914.23|1903.43|752
1760504700000|2025-10-15 05:05:00|1917.62|1906.82|1919.3|1908.5|1919.91|1909.11|1915.25|1904.45|610
1760505000000|2025-10-15 05:10:00|1919.31|1908.51|1918.32|1907.52|1920.4|1909.6|1915.57|1904.77|718
1760505300000|2025-10-15 05:15:00|1918.31|1907.51|1919.61|1908.81|1920.9|1910.1|1915.75|1904.95|653
1760505600000|2025-10-15 05:20:00|1919.66|1908.86|1911.63|1900.83|1920.9|1910.1|1910.26|1899.46|625
1760505900000|2025-10-15 05:25:00|1911.6|1900.8|1908.08|1897.28|1912.9|1902.1|1907.36|1896.56|433
1760506200000|2025-10-15 05:30:00|1908.22|1897.42|1909.28|1898.48|1909.81|1899.01|1903.4|1892.6|641
1760506500000|2025-10-15 05:35:00|1909.45|1898.65|1911.29|1900.49|1911.85|1901.05|1906.43|1895.63|672
1760506800000|2025-10-15 05:40:00|1911.26|1900.46|1912.59|1901.79|1913.93|1903.13|1909.56|1898.76|552
1760507100000|2025-10-15 05:45:00|1912.6|1901.8|1906.76|1895.96|1912.9|1902.1|1906.71|1895.91|563
1760507400000|2025-10-15 05:50:00|1906.75|1895.95|1903.99|1893.19|1907.78|1896.98|1903.91|1893.11|520
1760507700000|2025-10-15 05:55:00|1904.07|1893.27|1905.85|1895.05|1905.86|1895.06|1902.88|1892.08|324
1760508000000|2025-10-15 06:00:00|1905.63|1894.83|1906.58|1895.78|1908.68|1897.88|1903.42|1892.62|658
1760508300000|2025-10-15 06:05:00|1906.61|1895.81|1898.47|1887.67|1907.32|1896.52|1897.91|1887.11|429
1760508600000|2025-10-15 06:10:00|1898.37|1887.57|1900.79|1889.99|1901.9|1891.1|1895.81|1885.01|663
1760508900000|2025-10-15 06:15:00|1900.27|1889.47|1896.66|1885.86|1902.8|1892|1895.65|1884.85|672
1760509200000|2025-10-15 06:20:00|1896.47|1885.67|1892.18|1881.38|1898.64|1887.84|1891.35|1880.55|611
1760509500000|2025-10-15 06:25:00|1891.92|1881.12|1893.61|1882.81|1895.81|1885.01|1890.2|1879.4|606
1760509800000|2025-10-15 06:30:00|1893.63|1882.83|1896.99|1886.19|1897.77|1886.97|1889.85|1879.05|644
1760510100000|2025-10-15 06:35:00|1896.84|1886.04|1899.55|1888.75|1899.64|1888.84|1892.87|1882.07|751
1760510400000|2025-10-15 06:40:00|1899.67|1888.87|1905.16|1894.36|1913.84|1903.04|1899.67|1888.87|963
1760510700000|2025-10-15 06:45:00|1905.4|1894.6|1905.77|1894.97|1909.06|1898.26|1903.5|1892.7|753
1760511000000|2025-10-15 06:50:00|1905.83|1895.03|1905.3|1894.5|1908.9|1898.1|1904.85|1894.05|571
1760511300000|2025-10-15 06:55:00|1905.32|1894.52|1908.8|1898|1908.86|1898.06|1903.8|1893|351
1760511600000|2025-10-15 07:00:00|1909.46|1898.66|1909.8|1899|1910.42|1899.62|1906.4|1895.6|596
1760511900000|2025-10-15 07:05:00|1909.85|1899.05|1908.82|1898.02|1911.74|1900.94|1905.1|1894.3|766
1760512200000|2025-10-15 07:10:00|1908.85|1898.05|1914.4|1903.6|1916.86|1906.06|1907.93|1897.13|570
1760512500000|2025-10-15 07:15:00|1914.43|1903.63|1912.9|1902.1|1919.99|1909.19|1911.69|1900.89|553
1760512800000|2025-10-15 07:20:00|1912.8|1902|1909.57|1898.77|1912.9|1902.1|1908.11|1897.31|650
1760513100000|2025-10-15 07:25:00|1909.6|1898.8|1902.05|1891.25|1910.86|1900.06|1902.05|1891.25|528
1760513400000|2025-10-15 07:30:00|1902.08|1891.28|1894.48|1883.68|1902.59|1891.79|1893.85|1883.05|571
1760513700000|2025-10-15 07:35:00|1894.04|1883.24|1894.79|1883.99|1897.4|1886.6|1893.39|1882.59|368
1760514000000|2025-10-15 07:40:00|1894.77|1883.97|1891.53|1880.73|1894.9|1884.1|1891.41|1880.61|446
1760514300000|2025-10-15 07:45:00|1891.49|1880.69|1892.97|1882.17|1894.7|1883.9|1891.1|1880.3|650
1760514600000|2025-10-15 07:50:00|1892.81|1882.01|1892.94|1882.14|1893.77|1882.97|1891.37|1880.57|537
1760514900000|2025-10-15 07:55:00|1892.86|1882.06|1892.84|1882.04|1894.58|1883.78|1892.47|1881.67|370
1760515200000|2025-10-15 08:00:00|1892.75|1881.95|1892.87|1882.07|1893.04|1882.24|1891.13|1880.33|443
1760515500000|2025-10-15 08:05:00|1892.9|1882.1|1892.86|1882.06|1893.91|1883.11|1890.49|1879.69|608
1760515800000|2025-10-15 08:10:00|1893.3|1882.5|1893.32|1882.52|1896.58|1885.78|1891.4|1880.6|592
1760516100000|2025-10-15 08:15:00|1893.14|1882.34|1889.53|1878.73|1893.93|1883.13|1885.05|1874.25|645
1760516400000|2025-10-15 08:20:00|1889.76|1878.96|1892.45|1881.65|1899.29|1888.49|1889.37|1878.57|843
1760516700000|2025-10-15 08:25:00|1892.47|1881.67|1899.9|1889.1|1900.24|1889.44|1888.72|1877.92|838
1760517000000|2025-10-15 08:30:00|1899.87|1889.07|1922.93|1912.13|1930.44|1919.64|1899.19|1888.39|1072
1760517300000|2025-10-15 08:35:00|1923.33|1912.53|1915.6|1904.8|1924.39|1913.59|1914.84|1904.04|913
1760517600000|2025-10-15 08:40:00|1915.56|1904.76|1916.32|1905.52|1920.88|1910.08|1911.8|1901|821
1760517900000|2025-10-15 08:45:00|1916.43|1905.63|1908.55|1897.75|1916.43|1905.63|1905.06|1894.26|759
1760518200000|2025-10-15 08:50:00|1908.36|1897.56|1906.78|1895.98|1909.2|1898.4|1901.66|1890.86|605
1760518500000|2025-10-15 08:55:00|1906.79|1895.99|1903.78|1892.98|1906.9|1896.1|1901.8|1891|550
1760518800000|2025-10-15 09:00:00|1903.63|1892.83|1903.4|1892.6|1904.9|1894.1|1897.54|1886.74|707
1760519100000|2025-10-15 09:05:00|1903.16|1892.36|1904.32|1893.52|1905.4|1894.6|1898.2|1887.4|617
1760519400000|2025-10-15 09:10:00|1903.81|1893.01|1904.2|1893.4|1906.97|1896.17|1902.07|1891.27|583
1760519700000|2025-10-15 09:15:00|1904.14|1893.34|1895.06|1884.26|1904.22|1893.42|1891.8|1881|659
1760520000000|2025-10-15 09:20:00|1895.08|1884.28|1893.87|1883.07|1898.71|1887.91|1891.55|1880.75|772
1760520300000|2025-10-15 09:25:00|1893.88|1883.08|1894.4|1883.6|1896.85|1886.05|1890.9|1880.1|590
1760520600000|2025-10-15 09:30:00|1894.24|1883.44|1894.91|1884.11|1895.76|1884.96|1888.35|1877.55|800
1760520900000|2025-10-15 09:35:00|1895.03|1884.23|1898.55|1887.75|1899.75|1888.95|1893.64|1882.84|755
1760521200000|2025-10-15 09:40:00|1898.64|1887.84|1896.2|1885.4|1898.64|1887.84|1894.06|1883.26|735
1760521500000|2025-10-15 09:45:00|1896.19|1885.39|1897.88|1887.08|1900.73|1889.93|1895.8|1885|642
1760521800000|2025-10-15 09:50:00|1897.89|1887.09|1891.95|1881.15|1897.89|1887.09|1888.78|1877.98|670
1760522100000|2025-10-15 09:55:00|1892.01|1881.21|1893.13|1882.33|1893.35|1882.55|1889.72|1878.92|603
1760522400000|2025-10-15 10:00:00|1893.09|1882.29|1889.52|1878.72|1893.14|1882.34|1889.25|1878.45|608
1760522700000|2025-10-15 10:05:00|1889.51|1878.71|1894.33|1883.53|1894.67|1883.87|1889.48|1878.68|490
1760523000000|2025-10-15 10:10:00|1894.23|1883.43|1896.95|1886.15|1899.36|1888.56|1893.06|1882.26|531
1760523300000|2025-10-15 10:15:00|1896.96|1886.16|1894.91|1884.11|1897.82|1887.02|1892.41|1881.61|485
1760523600000|2025-10-15 10:20:00|1894.89|1884.09|1892.29|1881.49|1895.2|1884.4|1891.38|1880.58|406
1760523900000|2025-10-15 10:25:00|1892.21|1881.41|1888.14|1877.34|1892.45|1881.65|1884.25|1873.45|770
1760524200000|2025-10-15 10:30:00|1887.97|1877.17|1885.63|1874.83|1888.34|1877.54|1884.07|1873.27|554
1760524500000|2025-10-15 10:35:00|1885.96|1875.16|1885.02|1874.22|1887.38|1876.58|1878.49|1867.69|647
1760524800000|2025-10-15 10:40:00|1885.3|1874.5|1882.83|1872.03|1885.3|1874.5|1879.26|1868.46|807
1760525100000|2025-10-15 10:45:00|1882.9|1872.1|1881.59|1870.79|1884.64|1873.84|1881.2|1870.4|627
1760525400000|2025-10-15 10:50:00|1881.52|1870.72|1881.21|1870.41|1884.25|1873.45|1879.4|1868.6|531
1760525700000|2025-10-15 10:55:00|1881.4|1870.6|1884.06|1873.26|1884.35|1873.55|1879.75|1868.95|444
1760526000000|2025-10-15 11:00:00|1884.08|1873.28|1884.57|1873.77|1886.72|1875.92|1882.22|1871.42|752
1760526300000|2025-10-15 11:05:00|1885.19|1874.39|1884.37|1873.57|1888.9|1878.1|1881.36|1870.56|717
1760526600000|2025-10-15 11:10:00|1884.29|1873.49|1880.18|1869.38|1884.47|1873.67|1880.04|1869.24|594
1760526900000|2025-10-15 11:15:00|1880.36|1869.56|1869.54|1858.74|1881.54|1870.74|1865.46|1854.66|876
1760527200000|2025-10-15 11:20:00|1869.61|1858.81|1877.53|1866.73|1878.06|1867.26|1869.61|1858.81|815
1760527500000|2025-10-15 11:25:00|1877.4|1866.6|1878.43|1867.63|1879.9|1869.1|1876.25|1865.45|552
1760527800000|2025-10-15 11:30:00|1878.3|1867.5|1875.04|1864.24|1878.72|1867.92|1873.24|1862.44|607
1760528100000|2025-10-15 11:35:00|1875.02|1864.22|1876.98|1866.18|1877.79|1866.99|1874.09|1863.29|645
1760528400000|2025-10-15 11:40:00|1876.75|1865.95|1883.6|1872.8|1883.83|1873.03|1876.44|1865.64|486
1760528700000|2025-10-15 11:45:00|1883.83|1873.03|1878.18|1867.38|1883.83|1873.03|1878.09|1867.29|560
1760529000000|2025-10-15 11:50:00|1878.3|1867.5|1877.15|1866.35|1878.68|1867.88|1875.32|1864.52|558
1760529300000|2025-10-15 11:55:00|1877.24|1866.44|1875.12|1864.32|1878.7|1867.9|1873.68|1862.88|516
1760529600000|2025-10-15 12:00:00|1875.18|1864.38|1873.06|1862.26|1875.18|1864.38|1870.94|1860.14|757
1760529900000|2025-10-15 12:05:00|1872.98|1862.18|1876.75|1865.95|1879.71|1868.91|1872.05|1861.25|841
1760530200000|2025-10-15 12:10:00|1876.76|1865.96|1874.88|1864.08|1877.72|1866.92|1872.46|1861.66|658
1760530500000|2025-10-15 12:15:00|1874.53|1863.73|1874.35|1863.55|1876.83|1866.03|1872.83|1862.03|671
1760530800000|2025-10-15 12:20:00|1874.41|1863.61|1875.68|1864.88|1877.77|1866.97|1868.8|1858|763
1760531100000|2025-10-15 12:25:00|1875.73|1864.93|1863.4|1852.6|1875.96|1865.16|1861.49|1850.69|789
1760531400000|2025-10-15 12:30:00|1863.42|1852.62|1865.26|1854.46|1870.2|1859.4|1861.14|1850.34|910
1760531700000|2025-10-15 12:35:00|1865.24|1854.44|1863.59|1852.79|1865.64|1854.84|1860.07|1849.27|850
1760532000000|2025-10-15 12:40:00|1864.32|1853.52|1866.8|1856|1868.9|1858.1|1863.64|1852.84|859
1760532300000|2025-10-15 12:45:00|1866.79|1855.99|1872.69|1861.89|1872.97|1862.17|1866.58|1855.78|933
1760532600000|2025-10-15 12:50:00|1872.62|1861.82|1872.98|1862.18|1875.67|1864.87|1869.88|1859.08|851
1760532900000|2025-10-15 12:55:00|1872.91|1862.11|1873.4|1862.6|1874.9|1864.1|1870.07|1859.27|674
1760533200000|2025-10-15 13:00:00|1873.72|1862.92|1863.95|1853.15|1874.25|1863.45|1861.97|1851.17|735
1760533500000|2025-10-15 13:05:00|1863.96|1853.16|1859.31|1848.51|1864.9|1854.1|1856.33|1845.53|704
1760533800000|2025-10-15 13:10:00|1859.43|1848.63|1857.38|1846.58|1862.31|1851.51|1856.47|1845.67|524
1760534100000|2025-10-15 13:15:00|1857.22|1846.42|1860.32|1849.52|1860.9|1850.1|1851.9|1841.1|660
1760534400000|2025-10-15 13:20:00|1860.45|1849.65|1862.05|1851.25|1863.47|1852.67|1857.9|1847.1|473
1760534700000|2025-10-15 13:25:00|1861.97|1851.17|1859.2|1848.4|1865.88|1855.08|1858.8|1848|543
1760535000000|2025-10-15 13:30:00|1859.22|1848.42|1864.96|1854.16|1872.9|1862.1|1851.63|1840.83|1047
1760535300000|2025-10-15 13:35:00|1864.94|1854.14|1861.06|1850.26|1877.4|1866.6|1859.73|1848.93|1053
1760535600000|2025-10-15 13:40:00|1861.24|1850.44|1858.34|1847.54|1866.11|1855.31|1855.98|1845.18|1012
1760535900000|2025-10-15 13:45:00|1858.45|1847.65|1840.48|1829.68|1862.98|1852.18|1826.77|1815.97|1038
1760536200000|2025-10-15 13:50:00|1840.41|1829.61|1853.89|1843.09|1855.3|1844.5|1836.74|1825.94|1070
1760536500000|2025-10-15 13:55:00|1853.67|1842.87|1859.86|1849.06|1860.17|1849.37|1850.2|1839.4|979
1760536800000|2025-10-15 14:00:00|1859.8|1849|1861.47|1850.67|1866.23|1855.43|1858.58|1847.78|945
1760537100000|2025-10-15 14:05:00|1861.53|1850.73|1872.67|1861.87|1875.11|1864.31|1860.4|1849.6|1006
1760537400000|2025-10-15 14:10:00|1873.11|1862.31|1871.73|1860.93|1879.01|1868.21|1871.12|1860.32|1040
1760537700000|2025-10-15 14:15:00|1871.82|1861.02|1868.84|1858.04|1877.43|1866.63|1866.12|1855.32|946
1760538000000|2025-10-15 14:20:00|1869.03|1858.23|1871.15|1860.35|1872.46|1861.66|1863.9|1853.1|895
1760538300000|2025-10-15 14:25:00|1871.13|1860.33|1867.08|1856.28|1871.13|1860.33|1864.35|1853.55|936
1760538600000|2025-10-15 14:30:00|1867.09|1856.29|1858.71|1847.91|1867.84|1857.04|1857.19|1846.39|974
1760538900000|2025-10-15 14:35:00|1858.69|1847.89|1861.6|1850.8|1863.64|1852.84|1857.31|1846.51|867
1760539200000|2025-10-15 14:40:00|1861.44|1850.64|1850.59|1839.79|1861.44|1850.64|1847.24|1836.44|1011
1760539500000|2025-10-15 14:45:00|1850.58|1839.78|1843.15|1832.35|1850.77|1839.97|1838.45|1827.65|995
1760539800000|2025-10-15 14:50:00|1843.25|1832.45|1840.07|1829.27|1847.86|1837.06|1836.09|1825.29|1039
1760540100000|2025-10-15 14:55:00|1840.02|1829.22|1841.86|1831.06|1843.86|1833.06|1830.43|1819.63|982
1760540400000|2025-10-15 15:00:00|1841.92|1831.12|1841.95|1831.15|1842.25|1831.45|1832.05|1821.25|1091
1760540700000|2025-10-15 15:05:00|1842.08|1831.28|1847.98|1837.18|1850.28|1839.48|1838.19|1827.39|1004
1760541000000|2025-10-15 15:10:00|1848.12|1837.32|1839.99|1829.19|1849.16|1838.36|1835.69|1824.89|998
1760541300000|2025-10-15 15:15:00|1839.97|1829.17|1833.59|1822.79|1840.04|1829.24|1831.89|1821.09|1006
1760541600000|2025-10-15 15:20:00|1833.58|1822.78|1835.94|1825.14|1839.3|1828.5|1830.75|1819.95|1006
1760541900000|2025-10-15 15:25:00|1835.75|1824.95|1834.33|1823.53|1846.79|1835.99|1833.32|1822.52|995
1760542200000|2025-10-15 15:30:00|1834.2|1823.4|1830.53|1819.73|1837.9|1827.1|1827.78|1816.98|990
1760542500000|2025-10-15 15:35:00|1830.54|1819.74|1827.92|1817.12|1830.54|1819.74|1820.35|1809.55|1039
1760542800000|2025-10-15 15:40:00|1828|1817.2|1822.35|1811.55|1828.36|1817.56|1818.45|1807.65|1024
1760543100000|2025-10-15 15:45:00|1822.4|1811.6|1815.98|1805.18|1823.46|1812.66|1815.61|1804.81|1013
1760543400000|2025-10-15 15:50:00|1816.02|1805.22|1817.54|1806.74|1818.8|1808|1809.71|1798.91|1021
1760543700000|2025-10-15 15:55:00|1817.63|1806.83|1818.57|1807.77|1820.51|1809.71|1814.78|1803.98|893
1760544000000|2025-10-15 16:00:00|1818.74|1807.94|1816.65|1805.85|1824.8|1814|1816.37|1805.57|1021
1760544300000|2025-10-15 16:05:00|1816.57|1805.77|1819.76|1808.96|1821.85|1811.05|1810.97|1800.17|1057
1760544600000|2025-10-15 16:10:00|1819.79|1808.99|1818.73|1807.93|1820.78|1809.98|1813.91|1803.11|1000
1760544900000|2025-10-15 16:15:00|1818.61|1807.81|1815.17|1804.37|1818.93|1808.13|1809.04|1798.24|984
1760545200000|2025-10-15 16:20:00|1815.16|1804.36|1821.28|1810.48|1821.9|1811.1|1814.63|1803.83|974
1760545500000|2025-10-15 16:25:00|1821.25|1810.45|1822.62|1811.82|1825.9|1815.1|1820.65|1809.85|856
1760545800000|2025-10-15 16:30:00|1822.57|1811.77|1818.82|1808.02|1825.75|1814.95|1818.16|1807.36|973
1760546100000|2025-10-15 16:35:00|1818.9|1808.1|1819.69|1808.89|1823.79|1812.99|1817.41|1806.61|923
1760546400000|2025-10-15 16:40:00|1819.68|1808.88|1819.64|1808.84|1821.76|1810.96|1817.63|1806.83|776
1760546700000|2025-10-15 16:45:00|1819.58|1808.78|1821.05|1810.25|1823.91|1813.11|1816.71|1805.91|934
1760547000000|2025-10-15 16:50:00|1821.02|1810.22|1821.25|1810.45|1825.84|1815.04|1819.94|1809.14|810
1760547300000|2025-10-15 16:55:00|1821.51|1810.71|1817.27|1806.47|1823.17|1812.37|1816.26|1805.46|854
1760547600000|2025-10-15 17:00:00|1817.16|1806.36|1813.85|1803.05|1817.72|1806.92|1807.55|1796.75|964
1760547900000|2025-10-15 17:05:00|1813.95|1803.15|1809.29|1798.49|1814.67|1803.87|1806.88|1796.08|993
1760548200000|2025-10-15 17:10:00|1809.16|1798.36|1797.28|1786.48|1810.06|1799.26|1796.9|1786.1|1008
1760548500000|2025-10-15 17:15:00|1797.06|1786.26|1800.9|1790.1|1806.77|1795.97|1794.09|1783.29|1046
1760548800000|2025-10-15 17:20:00|1800.83|1790.03|1799.92|1789.12|1803.92|1793.12|1798.19|1787.39|997
1760549100000|2025-10-15 17:25:00|1800|1789.2|1797.31|1786.51|1804.19|1793.39|1795.13|1784.33|930
1760549400000|2025-10-15 17:30:00|1797.3|1786.5|1797.87|1787.07|1798.74|1787.94|1791.01|1780.21|879
1760549700000|2025-10-15 17:35:00|1798.09|1787.29|1806.71|1795.91|1807.84|1797.04|1797.88|1787.08|713
1760550000000|2025-10-15 17:40:00|1806.69|1795.89|1806.98|1796.18|1808.93|1798.13|1803.73|1792.93|914
1760550300000|2025-10-15 17:45:00|1806.96|1796.16|1814.78|1803.98|1815.46|1804.66|1806.96|1796.16|908
1760550600000|2025-10-15 17:50:00|1814.76|1803.96|1816.69|1805.89|1818.32|1807.52|1812.74|1801.94|859
1760550900000|2025-10-15 17:55:00|1816.49|1805.69|1819.34|1808.54|1819.62|1808.82|1814.09|1803.29|683
1760551200000|2025-10-15 18:00:00|1819.3|1808.5|1809.88|1799.08|1821.72|1810.92|1808.6|1797.8|822
1760551500000|2025-10-15 18:05:00|1810.07|1799.27|1815.53|1804.73|1816.9|1806.1|1809.76|1798.96|653
1760551800000|2025-10-15 18:10:00|1815.55|1804.75|1813.64|1802.84|1816.49|1805.69|1812.43|1801.63|645
1760552100000|2025-10-15 18:15:00|1813.83|1803.03|1814.33|1803.53|1820.79|1809.99|1813.05|1802.25|731
1760552400000|2025-10-15 18:20:00|1814.34|1803.54|1820.91|1810.11|1824.67|1813.87|1814.29|1803.49|795
1760552700000|2025-10-15 18:25:00|1820.98|1810.18|1819.77|1808.97|1824.04|1813.24|1819.41|1808.61|693
1760553000000|2025-10-15 18:30:00|1819.66|1808.86|1819.9|1809.1|1822.9|1812.1|1819.32|1808.52|733
1760553300000|2025-10-15 18:35:00|1820.12|1809.32|1816.33|1805.53|1820.12|1809.32|1814.45|1803.65|764
1760553600000|2025-10-15 18:40:00|1816.34|1805.54|1816.73|1805.93|1820.69|1809.89|1815.18|1804.38|537
1760553900000|2025-10-15 18:45:00|1816.7|1805.9|1820.46|1809.66|1820.7|1809.9|1813.98|1803.18|699
1760554200000|2025-10-15 18:50:00|1820.45|1809.65|1828.05|1817.25|1828.2|1817.4|1820.35|1809.55|442
1760554500000|2025-10-15 18:55:00|1828.19|1817.39|1829.6|1818.8|1831.77|1820.97|1826.06|1815.26|553
1760554800000|2025-10-15 19:00:00|1829.59|1818.79|1821.08|1810.28|1829.75|1818.95|1821.04|1810.24|746
1760555100000|2025-10-15 19:05:00|1821.06|1810.26|1818.54|1807.74|1822.73|1811.93|1816.66|1805.86|679
1760555400000|2025-10-15 19:10:00|1818.55|1807.75|1817.21|1806.41|1818.69|1807.89|1814.12|1803.32|566
1760555700000|2025-10-15 19:15:00|1817.27|1806.47|1819.57|1808.77|1820.82|1810.02|1815.65|1804.85|577
1760556000000|2025-10-15 19:20:00|1819.38|1808.58|1820.95|1810.15|1823.09|1812.29|1818.83|1808.03|559
1760556300000|2025-10-15 19:25:00|1820.74|1809.94|1825.09|1814.29|1825.9|1815.1|1820.71|1809.91|524
1760556600000|2025-10-15 19:30:00|1824.98|1814.18|1827.73|1816.93|1827.9|1817.1|1824.8|1814|589
1760556900000|2025-10-15 19:35:00|1827.64|1816.84|1815.66|1804.86|1827.86|1817.06|1814.25|1803.45|800
1760557200000|2025-10-15 19:40:00|1815.84|1805.04|1817.73|1806.93|1819.84|1809.04|1812.82|1802.02|666
1760557500000|2025-10-15 19:45:00|1817.79|1806.99|1812.75|1801.95|1818.14|1807.34|1809.94|1799.14|725
1760557800000|2025-10-15 19:50:00|1812.82|1802.02|1803.87|1793.07|1813.47|1802.67|1803.58|1792.78|857
1760558100000|2025-10-15 19:55:00|1803.86|1793.06|1809.71|1798.91|1810.14|1799.34|1803.31|1792.51|748
1760558400000|2025-10-15 20:00:00|1809.4|1798.6|1814.85|1804.05|1816.82|1806.02|1808.75|1797.95|874
1760558700000|2025-10-15 20:05:00|1814.44|1803.64|1813.16|1802.36|1814.53|1803.73|1808.38|1797.58|734
1760559000000|2025-10-15 20:10:00|1813.59|1802.79|1813.6|1802.8|1813.84|1803.04|1810.77|1799.97|497
1760559300000|2025-10-15 20:15:00|1813.36|1802.56|1816.4|1805.6|1817.9|1807.1|1810.76|1799.96|531
1760559600000|2025-10-15 20:20:00|1816.42|1805.62|1815.53|1804.73|1818.75|1807.95|1814.97|1804.17|484
1760559900000|2025-10-15 20:25:00|1815.51|1804.71|1801.4|1790.6|1815.65|1804.85|1799.95|1789.15|619
1760560200000|2025-10-15 20:30:00|1801.39|1790.59|1783.9|1773.1|1801.75|1790.95|1779.52|1768.72|1066
1760560500000|2025-10-15 20:35:00|1784.27|1773.47|1801.98|1791.18|1802.77|1791.97|1783.74|1772.94|891
1760560800000|2025-10-15 20:40:00|1802.06|1791.26|1809.9|1799.1|1811.4|1800.6|1801|1790.2|807
1760561100000|2025-10-15 20:45:00|1809.88|1799.08|1812.3|1801.5|1812.68|1801.88|1801.39|1790.59|831
1760561400000|2025-10-15 20:50:00|1812.13|1801.33|1802.28|1791.48|1812.13|1801.33|1801.26|1790.46|901
1760561700000|2025-10-15 20:55:00|1802.3|1791.5|1796.93|1786.13|1802.72|1791.92|1796.46|1785.66|844
1760562000000|2025-10-15 21:00:00|1796.95|1786.15|1797.69|1786.89|1800.87|1790.07|1796.18|1785.38|828
1760562300000|2025-10-15 21:05:00|1797.74|1786.94|1793.78|1782.98|1803.16|1792.36|1793.54|1782.74|772
1760562600000|2025-10-15 21:10:00|1793.76|1782.96|1794.7|1783.9|1794.74|1783.94|1783.11|1772.31|930
1760562900000|2025-10-15 21:15:00|1794.71|1783.91|1794.67|1783.87|1797.64|1786.84|1790.73|1779.93|847
1760563200000|2025-10-15 21:20:00|1794.58|1783.78|1798.32|1787.52|1800.4|1789.6|1794.58|1783.78|650
1760563500000|2025-10-15 21:25:00|1798.39|1787.59|1806.68|1795.88|1808.49|1797.69|1797.94|1787.14|717
1760563800000|2025-10-15 21:30:00|1806.71|1795.91|1808.18|1797.38|1810.15|1799.35|1801.51|1790.71|746
1760564100000|2025-10-15 21:35:00|1808.17|1797.37|1809.7|1798.9|1813.61|1802.81|1807.56|1796.76|718
1760564400000|2025-10-15 21:40:00|1809.71|1798.91|1805.76|1794.96|1811.58|1800.78|1805.75|1794.95|683
1760564700000|2025-10-15 21:45:00|1805.77|1794.97|1798.66|1787.86|1807.92|1797.12|1798.54|1787.74|693
1760565000000|2025-10-15 21:50:00|1798.61|1787.81|1794.62|1783.82|1801.48|1790.68|1792.74|1781.94|727
1760565300000|2025-10-15 21:55:00|1794.6|1783.8|1797.92|1787.12|1799.58|1788.78|1793.44|1782.64|737
1760565600000|2025-10-15 22:00:00|1797.89|1787.09|1800.68|1789.88|1805.52|1794.72|1797.1|1786.3|855
1760565900000|2025-10-15 22:05:00|1800.76|1789.96|1802.76|1791.96|1806.25|1795.45|1798.7|1787.9|806
1760566200000|2025-10-15 22:10:00|1802.62|1791.82|1807.68|1796.88|1809.13|1798.33|1801.35|1790.55|815
1760566500000|2025-10-15 22:15:00|1807.72|1796.92|1808.09|1797.29|1809.9|1799.1|1804.55|1793.75|741
1760566800000|2025-10-15 22:20:00|1808.73|1797.93|1807.49|1796.69|1813.57|1802.77|1804.32|1793.52|831
1760567100000|2025-10-15 22:25:00|1807.65|1796.85|1806.35|1795.55|1810.66|1799.86|1805.45|1794.65|731
1760567400000|2025-10-15 22:30:00|1806.31|1795.51|1810.37|1799.57|1810.7|1799.9|1805.55|1794.75|685
1760567700000|2025-10-15 22:35:00|1810.17|1799.37|1811.49|1800.69|1813.96|1803.16|1809.69|1798.89|758
1760568000000|2025-10-15 22:40:00|1811.5|1800.7|1811.65|1800.85|1813.9|1803.1|1810.78|1799.98|591
1760568300000|2025-10-15 22:45:00|1811.8|1801|1802.65|1791.85|1813|1802.2|1802.65|1791.85|544
1760568600000|2025-10-15 22:50:00|1802.64|1791.84|1798.51|1787.71|1804.75|1793.95|1797.86|1787.06|719
1760568900000|2025-10-15 22:55:00|1798.5|1787.7|1803.08|1792.28|1803.79|1792.99|1797.69|1786.89|619
1760569200000|2025-10-15 23:00:00|1802.73|1791.93|1802.52|1791.72|1806.55|1795.75|1801.72|1790.92|640
1760569500000|2025-10-15 23:05:00|1802.53|1791.73|1805.98|1795.18|1806.09|1795.29|1799.37|1788.57|850
1760569800000|2025-10-15 23:10:00|1806.02|1795.22|1808.76|1797.96|1810.75|1799.95|1805.45|1794.65|713
1760570100000|2025-10-15 23:15:00|1808.71|1797.91|1803.73|1792.93|1808.72|1797.92|1801.11|1790.31|821
1760570400000|2025-10-15 23:20:00|1803.75|1792.95|1807.74|1796.94|1810.81|1800.01|1802.63|1791.83|756
1760570700000|2025-10-15 23:25:00|1807.68|1796.88|1806.74|1795.94|1809.82|1799.02|1804.05|1793.25|694
1760571000000|2025-10-15 23:30:00|1806.75|1795.95|1811.57|1800.77|1812.28|1801.48|1806.7|1795.9|750
1760571300000|2025-10-15 23:35:00|1811.56|1800.76|1812.17|1801.37|1813.9|1803.1|1809.09|1798.29|654
1760571600000|2025-10-15 23:40:00|1812.14|1801.34|1814.33|1803.53|1816.7|1805.9|1810.44|1799.64|685
1760571900000|2025-10-15 23:45:00|1814.41|1803.61|1810.4|1799.6|1815.75|1804.95|1809.42|1798.62|764
1760572200000|2025-10-15 23:50:00|1810.22|1799.42|1810.8|1800|1811.81|1801.01|1809.15|1798.35|499
1760572500000|2025-10-15 23:55:00|1810.78|1799.98|1811.77|1800.97|1812.74|1801.94|1809.57|1798.77|461
1760572800000|2025-10-16 00:00:00|1811.74|1800.94|1811.35|1800.55|1813.85|1803.05|1808.48|1797.68|713
1760573100000|2025-10-16 00:05:00|1811.39|1800.59|1808.72|1797.92|1813.44|1802.64|1804.16|1793.36|707
1760573400000|2025-10-16 00:10:00|1808.4|1797.6|1803.4|1792.6|1808.4|1797.6|1803.2|1792.4|795
1760573700000|2025-10-16 00:15:00|1803.46|1792.66|1809.83|1799.03|1810.9|1800.1|1802.92|1792.12|872
1760574000000|2025-10-16 00:20:00|1809.81|1799.01|1807.98|1797.18|1813.91|1803.11|1807.25|1796.45|893
1760574300000|2025-10-16 00:25:00|1807.95|1797.15|1810.74|1799.94|1813.33|1802.53|1807.8|1797|841
1760574600000|2025-10-16 00:30:00|1810.54|1799.74|1805.37|1794.57|1810.54|1799.74|1801.8|1791|894
1760574900000|2025-10-16 00:35:00|1805.41|1794.61|1802.57|1791.77|1806.78|1795.98|1797.95|1787.15|778
1760575200000|2025-10-16 00:40:00|1802.53|1791.73|1802.63|1791.83|1807.4|1796.6|1801.16|1790.36|743
1760575500000|2025-10-16 00:45:00|1802.53|1791.73|1807.59|1796.79|1807.87|1797.07|1802.02|1791.22|633
1760575800000|2025-10-16 00:50:00|1807.6|1796.8|1801.71|1790.91|1807.63|1796.83|1800.97|1790.17|590
1760576100000|2025-10-16 00:55:00|1801.69|1790.89|1800.31|1789.51|1802.72|1791.92|1798.56|1787.76|636
1760576400000|2025-10-16 01:00:00|1800.26|1789.46|1807.21|1796.41|1808.63|1797.83|1799.65|1788.85|754
1760576700000|2025-10-16 01:05:00|1807.4|1796.6|1811.16|1800.36|1811.71|1800.91|1806.76|1795.96|658
1760577000000|2025-10-16 01:10:00|1811.15|1800.35|1811.07|1800.27|1815.9|1805.1|1810.11|1799.31|721
1760577300000|2025-10-16 01:15:00|1811.03|1800.23|1809.88|1799.08|1812.9|1802.1|1808.49|1797.69|695
1760577600000|2025-10-16 01:20:00|1809.87|1799.07|1805.46|1794.66|1809.93|1799.13|1803.9|1793.1|688
1760577900000|2025-10-16 01:25:00|1805.43|1794.63|1808.34|1797.54|1809.88|1799.08|1805.2|1794.4|734
1760578200000|2025-10-16 01:30:00|1808.3|1797.5|1812.37|1801.57|1814.43|1803.63|1805.78|1794.98|740
1760578500000|2025-10-16 01:35:00|1812.32|1801.52|1814.32|1803.52|1814.84|1804.04|1810.9|1800.1|591
1760578800000|2025-10-16 01:40:00|1814.35|1803.55|1811.4|1800.6|1815.79|1804.99|1810.96|1800.16|523
1760579100000|2025-10-16 01:45:00|1811.35|1800.55|1811.96|1801.16|1812.62|1801.82|1808.66|1797.86|550
1760579400000|2025-10-16 01:50:00|1811.88|1801.08|1817.97|1807.17|1819.9|1809.1|1811.59|1800.79|576
1760579700000|2025-10-16 01:55:00|1817.87|1807.07|1819.28|1808.48|1820.37|1809.57|1817.66|1806.86|565
1760580000000|2025-10-16 02:00:00|1818.97|1808.17|1817.29|1806.49|1821.69|1810.89|1813.7|1802.9|692
1760580300000|2025-10-16 02:05:00|1817.76|1806.96|1824.14|1813.34|1826.74|1815.94|1815.2|1804.4|711
1760580600000|2025-10-16 02:10:00|1824.55|1813.75|1818.69|1807.89|1825.9|1815.1|1818.26|1807.46|831
1760580900000|2025-10-16 02:15:00|1818.68|1807.88|1813.47|1802.67|1819|1808.2|1813.41|1802.61|631
1760581200000|2025-10-16 02:20:00|1813.49|1802.69|1816.48|1805.68|1819.03|1808.23|1813.48|1802.68|687
1760581500000|2025-10-16 02:25:00|1816.44|1805.64|1818.62|1807.82|1818.91|1808.11|1813.99|1803.19|745
1760581800000|2025-10-16 02:30:00|1818.45|1807.65|1815.92|1805.12|1818.86|1808.06|1815.28|1804.48|706
1760582100000|2025-10-16 02:35:00|1815.95|1805.15|1811.94|1801.14|1816.54|1805.74|1811.84|1801.04|463
1760582400000|2025-10-16 02:40:00|1811.79|1800.99|1809.27|1798.47|1812.05|1801.25|1808.44|1797.64|492
1760582700000|2025-10-16 02:45:00|1809.34|1798.54|1818|1807.2|1818.82|1808.02|1808.34|1797.54|636
1760583000000|2025-10-16 02:50:00|1818.39|1807.59|1818.61|1807.81|1819.5|1808.7|1816.09|1805.29|531
1760583300000|2025-10-16 02:55:00|1818.62|1807.82|1821.43|1810.63|1821.9|1811.1|1818.46|1807.66|308
1760583600000|2025-10-16 03:00:00|1821.65|1810.85|1820.25|1809.45|1823.1|1812.3|1820.22|1809.42|278
1760583900000|2025-10-16 03:05:00|1820.29|1809.49|1817.76|1806.96|1820.5|1809.7|1815.2|1804.4|563
1760584200000|2025-10-16 03:10:00|1817.77|1806.97|1816.28|1805.48|1818.77|1807.97|1815.76|1804.96|442
1760584500000|2025-10-16 03:15:00|1816.29|1805.49|1815.44|1804.64|1816.9|1806.1|1813.2|1802.4|468
1760584800000|2025-10-16 03:20:00|1815.42|1804.62|1819.49|1808.69|1823.25|1812.45|1814.25|1803.45|546
1760585100000|2025-10-16 03:25:00|1819.46|1808.66|1820.27|1809.47|1820.93|1810.13|1818.36|1807.56|584
1760585400000|2025-10-16 03:30:00|1820.36|1809.56|1814.94|1804.14|1820.54|1809.74|1814.18|1803.38|580
1760585700000|2025-10-16 03:35:00|1814.82|1804.02|1813.87|1803.07|1815.85|1805.05|1811.68|1800.88|604
1760586000000|2025-10-16 03:40:00|1813.93|1803.13|1814.64|1803.84|1816.19|1805.39|1813.83|1803.03|378
1760586300000|2025-10-16 03:45:00|1814.67|1803.87|1813.7|1802.9|1815.88|1805.08|1812.72|1801.92|448
1760586600000|2025-10-16 03:50:00|1813.81|1803.01|1815.43|1804.63|1815.43|1804.63|1810.62|1799.82|370
1760586900000|2025-10-16 03:55:00|1815.44|1804.64|1809.49|1798.69|1815.44|1804.64|1808.74|1797.94|368
1760587200000|2025-10-16 04:00:00|1809.55|1798.75|1815.91|1805.11|1816.81|1806.01|1808.91|1798.11|630
1760587500000|2025-10-16 04:05:00|1815.74|1804.94|1814.7|1803.9|1816.9|1806.1|1813.25|1802.45|578
1760587800000|2025-10-16 04:10:00|1814.59|1803.79|1818.7|1807.9|1820.77|1809.97|1814.56|1803.76|491
1760588100000|2025-10-16 04:15:00|1818.77|1807.97|1820.18|1809.38|1821.49|1810.69|1818.65|1807.85|360
1760588400000|2025-10-16 04:20:00|1820.33|1809.53|1821.39|1810.59|1821.67|1810.87|1819.66|1808.86|411
1760588700000|2025-10-16 04:25:00|1821.53|1810.73|1823.7|1812.9|1823.98|1813.18|1821.11|1810.31|220
1760589000000|2025-10-16 04:30:00|1822.78|1811.98|1825.55|1814.75|1825.68|1814.88|1821.86|1811.06|249
1760589300000|2025-10-16 04:35:00|1824.93|1814.13|1820.68|1809.88|1825.55|1814.75|1820.68|1809.88|333
1760589600000|2025-10-16 04:40:00|1820.78|1809.98|1814.59|1803.79|1821.64|1810.84|1813.36|1802.56|581
1760589900000|2025-10-16 04:45:00|1814.75|1803.95|1809.39|1798.59|1814.79|1803.99|1806.36|1795.56|714
1760590200000|2025-10-16 04:50:00|1809.47|1798.67|1812.26|1801.46|1815.5|1804.7|1809.47|1798.67|565
1760590500000|2025-10-16 04:55:00|1812.31|1801.51|1810.4|1799.6|1815.43|1804.63|1810.4|1799.6|531
1760590800000|2025-10-16 05:00:00|1810.31|1799.51|1811.08|1800.28|1814.14|1803.34|1806.61|1795.81|561
1760591100000|2025-10-16 05:05:00|1811.01|1800.21|1811.02|1800.22|1811.9|1801.1|1807.44|1796.64|534
1760591400000|2025-10-16 05:10:00|1811.01|1800.21|1812|1801.2|1813.9|1803.1|1809.11|1798.31|475
1760591700000|2025-10-16 05:15:00|1812.01|1801.21|1809.24|1798.44|1813.8|1803|1806.2|1795.4|652
1760592000000|2025-10-16 05:20:00|1809.33|1798.53|1811.65|1800.85|1812.4|1801.6|1807.14|1796.34|680
1760592300000|2025-10-16 05:25:00|1811.33|1800.53|1806.19|1795.39|1812.9|1802.1|1805.73|1794.93|574
1760592600000|2025-10-16 05:30:00|1806.18|1795.38|1813.37|1802.57|1814.21|1803.41|1806.14|1795.34|714
1760592900000|2025-10-16 05:35:00|1813.36|1802.56|1817.02|1806.22|1819.9|1809.1|1813.13|1802.33|773
1760593200000|2025-10-16 05:40:00|1816.36|1805.56|1815.4|1804.6|1818.69|1807.89|1814.03|1803.23|477
1760593500000|2025-10-16 05:45:00|1815.34|1804.54|1810.04|1799.24|1817.38|1806.58|1809.63|1798.83|618
1760593800000|2025-10-16 05:50:00|1809.98|1799.18|1804.4|1793.6|1810.04|1799.24|1798.33|1787.53|763
1760594100000|2025-10-16 05:55:00|1804.33|1793.53|1807.13|1796.33|1807.72|1796.92|1803.27|1792.47|569
1760594400000|2025-10-16 06:00:00|1807.15|1796.35|1810|1799.2|1810.76|1799.96|1806.23|1795.43|453
1760594700000|2025-10-16 06:05:00|1810.05|1799.25|1807.4|1796.6|1813.83|1803.03|1807.03|1796.23|544
1760595000000|2025-10-16 06:10:00|1807.23|1796.43|1809.18|1798.38|1810.9|1800.1|1806.23|1795.43|566
1760595300000|2025-10-16 06:15:00|1809.2|1798.4|1811.83|1801.03|1812.9|1802.1|1809.15|1798.35|510
1760595600000|2025-10-16 06:20:00|1811.74|1800.94|1813.9|1803.1|1814.84|1804.04|1811.08|1800.28|457
1760595900000|2025-10-16 06:25:00|1814.08|1803.28|1818.16|1807.36|1818.23|1807.43|1814.08|1803.28|352
1760596200000|2025-10-16 06:30:00|1818.15|1807.35|1822.01|1811.21|1823.53|1812.73|1818.12|1807.32|527
1760596500000|2025-10-16 06:35:00|1822.03|1811.23|1821.28|1810.48|1822.03|1811.23|1818.24|1807.44|540
1760596800000|2025-10-16 06:40:00|1821.3|1810.5|1818.11|1807.31|1823.86|1813.06|1818.11|1807.31|467
1760597100000|2025-10-16 06:45:00|1818.1|1807.3|1818.8|1808|1819.14|1808.34|1817.13|1806.33|323
1760597400000|2025-10-16 06:50:00|1818.81|1808.01|1826.13|1815.33|1826.79|1815.99|1818.81|1808.01|609
1760597700000|2025-10-16 06:55:00|1826.2|1815.4|1824.45|1813.65|1826.9|1816.1|1822.2|1811.4|373
1760598000000|2025-10-16 07:00:00|1824.29|1813.49|1823.8|1813|1825.24|1814.44|1822.2|1811.4|253
1760598300000|2025-10-16 07:05:00|1823.9|1813.1|1821.15|1810.35|1823.9|1813.1|1819.75|1808.95|220
1760598600000|2025-10-16 07:10:00|1821.2|1810.4|1819.25|1808.45|1821.2|1810.4|1817.15|1806.35|299
1760598900000|2025-10-16 07:15:00|1819.2|1808.4|1815.2|1804.4|1819.7|1808.9|1812.15|1801.35|512
1760599200000|2025-10-16 07:20:00|1815.28|1804.48|1807.95|1797.15|1815.35|1804.55|1806.37|1795.57|674
1760599500000|2025-10-16 07:25:00|1807.89|1797.09|1807.4|1796.6|1808.9|1798.1|1806.07|1795.27|450
1760599800000|2025-10-16 07:30:00|1807.07|1796.27|1810.31|1799.51|1810.9|1800.1|1804.25|1793.45|659
1760600100000|2025-10-16 07:35:00|1810.3|1799.5|1810.32|1799.52|1812.9|1802.1|1809.2|1798.4|439
1760600400000|2025-10-16 07:40:00|1810.4|1799.6|1814.02|1803.22|1814.77|1803.97|1809.6|1798.8|334
1760600700000|2025-10-16 07:45:00|1814.01|1803.21|1812.27|1801.47|1815.9|1805.1|1811.68|1800.88|408
1760601000000|2025-10-16 07:50:00|1812.25|1801.45|1810.18|1799.38|1813.73|1802.93|1810.06|1799.26|464
1760601300000|2025-10-16 07:55:00|1810.22|1799.42|1811.05|1800.25|1813.4|1802.6|1808.15|1797.35|604
1760601600000|2025-10-16 08:00:00|1811.09|1800.29|1806.26|1795.46|1812.9|1802.1|1806.17|1795.37|519
1760601900000|2025-10-16 08:05:00|1806.23|1795.43|1809.2|1798.4|1809.2|1798.4|1804.11|1793.31|333
1760602200000|2025-10-16 08:10:00|1809.25|1798.45|1813.28|1802.48|1813.28|1802.48|1808.03|1797.23|302
1760602500000|2025-10-16 08:15:00|1813.31|1802.51|1812.5|1801.7|1813.72|1802.92|1809.78|1798.98|419
1760602800000|2025-10-16 08:20:00|1812.49|1801.69|1808.44|1797.64|1813.93|1803.13|1807.25|1796.45|415
1760603100000|2025-10-16 08:25:00|1808.32|1797.52|1804.15|1793.35|1808.44|1797.64|1803.17|1792.37|259
1760603400000|2025-10-16 08:30:00|1804.14|1793.34|1806.4|1795.6|1806.9|1796.1|1803.36|1792.56|276
1760603700000|2025-10-16 08:35:00|1806.33|1795.53|1799.38|1788.58|1806.72|1795.92|1797.94|1787.14|391
1760604000000|2025-10-16 08:40:00|1799.39|1788.59|1802.4|1791.6|1805.62|1794.82|1799.35|1788.55|420
1760604300000|2025-10-16 08:45:00|1802.9|1792.1|1803.36|1792.56|1804.9|1794.1|1801.11|1790.31|341
1760604600000|2025-10-16 08:50:00|1803.34|1792.54|1803.2|1792.4|1804.01|1793.21|1800.57|1789.77|308
1760604900000|2025-10-16 08:55:00|1803.13|1792.33|1802.2|1791.4|1804.7|1793.9|1801.83|1791.03|232
1760605200000|2025-10-16 09:00:00|1802.13|1791.33|1800.2|1789.4|1803.94|1793.14|1799.79|1788.99|381
1760605500000|2025-10-16 09:05:00|1800.22|1789.42|1809.82|1799.02|1810.32|1799.52|1800.22|1789.42|431
1760605800000|2025-10-16 09:10:00|1810.32|1799.52|1808.05|1797.25|1811.9|1801.1|1806.58|1795.78|507
1760606100000|2025-10-16 09:15:00|1808|1797.2|1809.94|1799.14|1811.9|1801.1|1806.89|1796.09|547
1760606400000|2025-10-16 09:20:00|1809.93|1799.13|1810.25|1799.45|1812.95|1802.15|1808.26|1797.46|565
1760606700000|2025-10-16 09:25:00|1810.84|1800.04|1802.88|1792.08|1810.9|1800.1|1802.78|1791.98|388
1760607000000|2025-10-16 09:30:00|1802.98|1792.18|1764.86|1754.06|1803.06|1792.26|1763.65|1752.85|705
1760607300000|2025-10-16 09:35:00|1766.14|1755.34|1775.11|1764.31|1779.82|1769.02|1764.4|1753.6|1107
1760607600000|2025-10-16 09:40:00|1775.06|1764.26|1806.01|1795.21|1810.25|1799.45|1772.04|1761.24|906
1760607900000|2025-10-16 09:45:00|1806.21|1795.41|1829.13|1818.33|1829.73|1818.93|1806.21|1795.41|1124
1760608200000|2025-10-16 09:50:00|1828.85|1818.05|1819.95|1809.15|1829.1|1818.3|1819.65|1808.85|976
1760608500000|2025-10-16 09:55:00|1820.02|1809.22|1823.38|1812.58|1825.8|1815|1817.45|1806.65|858
1760608800000|2025-10-16 10:00:00|1823.35|1812.55|1825.14|1814.34|1830.32|1819.52|1822.37|1811.57|853
1760609100000|2025-10-16 10:05:00|1825.15|1814.35|1829.1|1818.3|1832.61|1821.81|1823.69|1812.89|845
1760609400000|2025-10-16 10:10:00|1829.09|1818.29|1839.16|1828.36|1844.27|1833.47|1824.97|1814.17|773
1760609700000|2025-10-16 10:15:00|1839.73|1828.93|1847.06|1836.26|1851.4|1840.6|1837|1826.2|1061
1760610000000|2025-10-16 10:20:00|1847.07|1836.27|1845.04|1834.24|1849.21|1838.41|1841.32|1830.52|814
1760610300000|2025-10-16 10:25:00|1845.03|1834.23|1843.14|1832.34|1846.9|1836.1|1843.07|1832.27|642
1760610600000|2025-10-16 10:30:00|1843.18|1832.38|1846.29|1835.49|1849.43|1838.63|1843.18|1832.38|699
1760610900000|2025-10-16 10:35:00|1846.28|1835.48|1846.74|1835.94|1846.75|1835.95|1841.38|1830.58|598
1760611200000|2025-10-16 10:40:00|1847.32|1836.52|1849.46|1838.66|1851.4|1840.6|1845.29|1834.49|577
1760611500000|2025-10-16 10:45:00|1849.85|1839.05|1851.15|1840.35|1853.41|1842.61|1848.08|1837.28|499
1760611800000|2025-10-16 10:50:00|1851.16|1840.36|1851.89|1841.09|1855.05|1844.25|1850.34|1839.54|459
1760612100000|2025-10-16 10:55:00|1851.92|1841.12|1847.68|1836.88|1852.9|1842.1|1846.84|1836.04|411
1760612400000|2025-10-16 11:00:00|1847.66|1836.86|1849.33|1838.53|1851.61|1840.81|1845.06|1834.26|745
1760612700000|2025-10-16 11:05:00|1849.41|1838.61|1843.73|1832.93|1854.71|1843.91|1842.74|1831.94|718
1760613000000|2025-10-16 11:10:00|1843.76|1832.96|1843.19|1832.39|1844.77|1833.97|1840.89|1830.09|685
1760613300000|2025-10-16 11:15:00|1843.26|1832.46|1845.25|1834.45|1847.68|1836.88|1843.14|1832.34|667
1760613600000|2025-10-16 11:20:00|1845.23|1834.43|1845|1834.2|1848.9|1838.1|1843.39|1832.59|702
1760613900000|2025-10-16 11:25:00|1844.95|1834.15|1839.4|1828.6|1845.32|1834.52|1838.35|1827.55|577
1760614200000|2025-10-16 11:30:00|1839.38|1828.58|1844.54|1833.74|1844.54|1833.74|1835.16|1824.36|694
1760614500000|2025-10-16 11:35:00|1844.6|1833.8|1843.46|1832.66|1844.82|1834.02|1840.37|1829.57|864
1760614800000|2025-10-16 11:40:00|1843.45|1832.65|1843.72|1832.92|1845.77|1834.97|1839.2|1828.4|743
1760615100000|2025-10-16 11:45:00|1843.65|1832.85|1846.72|1835.92|1847.23|1836.43|1843.63|1832.83|708
1760615400000|2025-10-16 11:50:00|1846.9|1836.1|1846.56|1835.76|1847.9|1837.1|1844.94|1834.14|817
1760615700000|2025-10-16 11:55:00|1846.61|1835.81|1854.28|1843.48|1854.9|1844.1|1846.1|1835.3|650
1760616000000|2025-10-16 12:00:00|1854.8|1844|1863.7|1852.9|1868.19|1857.39|1854.11|1843.31|793
1760616300000|2025-10-16 12:05:00|1863.56|1852.76|1857.24|1846.44|1864.81|1854.01|1856.47|1845.67|835
1760616600000|2025-10-16 12:10:00|1857.23|1846.43|1850.31|1839.51|1857.77|1846.97|1850.31|1839.51|705
1760616900000|2025-10-16 12:15:00|1850.34|1839.54|1851.88|1841.08|1855.9|1845.1|1850.21|1839.41|803
1760617200000|2025-10-16 12:20:00|1851.96|1841.16|1853.14|1842.34|1855.82|1845.02|1851.41|1840.61|627
1760617500000|2025-10-16 12:25:00|1853.11|1842.31|1850.66|1839.86|1853.25|1842.45|1847.45|1836.65|704
1760617800000|2025-10-16 12:30:00|1850.74|1839.94|1855.44|1844.64|1856.03|1845.23|1848.23|1837.43|890
1760618100000|2025-10-16 12:35:00|1855.43|1844.63|1857.72|1846.92|1858|1847.2|1850.45|1839.65|835
1760618400000|2025-10-16 12:40:00|1857.84|1847.04|1855.34|1844.54|1859.27|1848.47|1854.19|1843.39|693
1760618700000|2025-10-16 12:45:00|1855.59|1844.79|1855.22|1844.42|1858.74|1847.94|1853.76|1842.96|698
1760619000000|2025-10-16 12:50:00|1855.25|1844.45|1858.58|1847.78|1860.9|1850.1|1855.15|1844.35|666
1760619300000|2025-10-16 12:55:00|1858.57|1847.77|1856.24|1845.44|1861.9|1851.1|1856.22|1845.42|454
1760619600000|2025-10-16 13:00:00|1856.23|1845.43|1850.92|1840.12|1857.8|1847|1849.22|1838.42|763
1760619900000|2025-10-16 13:05:00|1850.97|1840.17|1848.68|1837.88|1853.9|1843.1|1847.86|1837.06|613
1760620200000|2025-10-16 13:10:00|1848.69|1837.89|1849.26|1838.46|1849.26|1838.46|1845.61|1834.81|657
1760620500000|2025-10-16 13:15:00|1849.82|1839.02|1844.93|1834.13|1850.99|1840.19|1843.87|1833.07|666
1760620800000|2025-10-16 13:20:00|1844.75|1833.95|1843.24|1832.44|1846.92|1836.12|1839.92|1829.12|792
1760621100000|2025-10-16 13:25:00|1843.27|1832.47|1844.17|1833.37|1844.7|1833.9|1838.68|1827.88|729
1760621400000|2025-10-16 13:30:00|1844.11|1833.31|1848.24|1837.44|1852.78|1841.98|1841.65|1830.85|976
1760621700000|2025-10-16 13:35:00|1848.27|1837.47|1845.56|1834.76|1851.07|1840.27|1842.9|1832.1|997
1760622000000|2025-10-16 13:40:00|1845.78|1834.98|1844.73|1833.93|1847.21|1836.41|1838.9|1828.1|949
1760622300000|2025-10-16 13:45:00|1844.2|1833.4|1839.55|1828.75|1849.63|1838.83|1838.46|1827.66|905
1760622600000|2025-10-16 13:50:00|1839.62|1828.82|1832.41|1821.61|1839.83|1829.03|1829.91|1819.11|938
1760622900000|2025-10-16 13:55:00|1832.48|1821.68|1832.03|1821.23|1837.9|1827.1|1826.91|1816.11|799
1760623200000|2025-10-16 14:00:00|1831.76|1820.96|1828.85|1818.05|1833.9|1823.1|1824.76|1813.96|976
1760623500000|2025-10-16 14:05:00|1828.77|1817.97|1818.37|1807.57|1832.9|1822.1|1817.72|1806.92|967
1760623800000|2025-10-16 14:10:00|1818.3|1807.5|1817.4|1806.6|1823.36|1812.56|1814.78|1803.98|976
1760624100000|2025-10-16 14:15:00|1817.33|1806.53|1806.94|1796.14|1823.25|1812.45|1804.59|1793.79|1048
1760624400000|2025-10-16 14:20:00|1807.17|1796.37|1811.35|1800.55|1815.7|1804.9|1802.2|1791.4|979
1760624700000|2025-10-16 14:25:00|1811.27|1800.47|1812.74|1801.94|1816.84|1806.04|1805.55|1794.75|962
1760625000000|2025-10-16 14:30:00|1812.67|1801.87|1815.9|1805.1|1818.9|1808.1|1812.42|1801.62|959
1760625300000|2025-10-16 14:35:00|1815.95|1805.15|1829.04|1818.24|1829.53|1818.73|1815.06|1804.26|961
1760625600000|2025-10-16 14:40:00|1829|1818.2|1844.65|1833.85|1846.79|1835.99|1828.97|1818.17|1048
1760625900000|2025-10-16 14:45:00|1844.6|1833.8|1837.95|1827.15|1847.63|1836.83|1835.51|1824.71|1039
1760626200000|2025-10-16 14:50:00|1837.83|1827.03|1830.38|1819.58|1837.83|1827.03|1826.65|1815.85|997
1760626500000|2025-10-16 14:55:00|1830.65|1819.85|1821.45|1810.65|1832.39|1821.59|1819.95|1809.15|899
1760626800000|2025-10-16 15:00:00|1821.68|1810.88|1815.31|1804.51|1823.87|1813.07|1809.94|1799.14|955
1760627100000|2025-10-16 15:05:00|1815.32|1804.52|1816.26|1805.46|1818.62|1807.82|1809.65|1798.85|887
1760627400000|2025-10-16 15:10:00|1816.27|1805.47|1819.42|1808.62|1821.22|1810.42|1813.74|1802.94|866
1760627700000|2025-10-16 15:15:00|1819.35|1808.55|1817.61|1806.81|1822.4|1811.6|1813.24|1802.44|860
1760628000000|2025-10-16 15:20:00|1817.64|1806.84|1811.93|1801.13|1819.82|1809.02|1810.43|1799.63|901
1760628300000|2025-10-16 15:25:00|1811.85|1801.05|1801.79|1790.99|1811.85|1801.05|1799.79|1788.99|894
1760628600000|2025-10-16 15:30:00|1801.8|1791|1805.63|1794.83|1807.46|1796.66|1796.31|1785.51|1027
1760628900000|2025-10-16 15:35:00|1805.56|1794.76|1799.68|1788.88|1806.21|1795.41|1795.61|1784.81|935
1760629200000|2025-10-16 15:40:00|1799.66|1788.86|1792.35|1781.55|1799.9|1789.1|1787.12|1776.32|1021
1760629500000|2025-10-16 15:45:00|1792.27|1781.47|1780.69|1769.89|1792.87|1782.07|1775.23|1764.43|1080
1760629800000|2025-10-16 15:50:00|1780.85|1770.05|1783.04|1772.24|1789.4|1778.6|1777.85|1767.05|1005
1760630100000|2025-10-16 15:55:00|1783.08|1772.28|1772.41|1761.61|1783.09|1772.29|1766.39|1755.59|1087
1760630400000|2025-10-16 16:00:00|1772.18|1761.38|1759.35|1748.55|1772.88|1762.08|1750.58|1739.78|1149
1760630700000|2025-10-16 16:05:00|1759.54|1748.74|1778.59|1767.79|1781|1770.2|1758.93|1748.13|1070
1760631000000|2025-10-16 16:10:00|1778.39|1767.59|1774.74|1763.94|1784.55|1773.75|1772.72|1761.92|1057
1760631300000|2025-10-16 16:15:00|1774.57|1763.77|1763.29|1752.49|1779.43|1768.63|1758.16|1747.36|1088
1760631600000|2025-10-16 16:20:00|1763.15|1752.35|1768.62|1757.82|1771.67|1760.87|1760.04|1749.24|1075
1760631900000|2025-10-16 16:25:00|1768.59|1757.79|1766.59|1755.79|1770.77|1759.97|1758.88|1748.08|1068
1760632200000|2025-10-16 16:30:00|1766.61|1755.81|1758.66|1747.86|1766.61|1755.81|1754.15|1743.35|1095
1760632500000|2025-10-16 16:35:00|1758.44|1747.64|1767.54|1756.74|1771.71|1760.91|1758.44|1747.64|1065
1760632800000|2025-10-16 16:40:00|1767.45|1756.65|1773.43|1762.63|1783.07|1772.27|1767.34|1756.54|1015
1760633100000|2025-10-16 16:45:00|1773.41|1762.61|1783.93|1773.13|1785.31|1774.51|1769.98|1759.18|983
1760633400000|2025-10-16 16:50:00|1784.03|1773.23|1794.37|1783.57|1794.76|1783.96|1783.3|1772.5|1020
1760633700000|2025-10-16 16:55:00|1794.32|1783.52|1813.5|1802.7|1814.4|1803.6|1794.32|1783.52|1007
1760634000000|2025-10-16 17:00:00|1813.27|1802.47|1795.77|1784.97|1813.27|1802.47|1794.58|1783.78|1062
1760634300000|2025-10-16 17:05:00|1795.85|1785.05|1796.82|1786.02|1802.95|1792.15|1793.28|1782.48|1050
1760634600000|2025-10-16 17:10:00|1795.75|1784.95|1788.94|1778.14|1798.57|1787.77|1788.85|1778.05|1028
1760634900000|2025-10-16 17:15:00|1788.88|1778.08|1801.72|1790.92|1807.77|1796.97|1788.87|1778.07|1091
1760635200000|2025-10-16 17:20:00|1801.69|1790.89|1792.58|1781.78|1801.8|1791|1789.49|1778.69|1062
1760635500000|2025-10-16 17:25:00|1792.61|1781.81|1796.5|1785.7|1797.8|1787|1785.78|1774.98|883
1760635800000|2025-10-16 17:30:00|1796.52|1785.72|1790.34|1779.54|1799.9|1789.1|1790.34|1779.54|947
1760636100000|2025-10-16 17:35:00|1790.48|1779.68|1785.3|1774.5|1793.18|1782.38|1785.05|1774.25|903
1760636400000|2025-10-16 17:40:00|1785.33|1774.53|1780.03|1769.23|1785.86|1775.06|1778.38|1767.58|864
1760636700000|2025-10-16 17:45:00|1780.53|1769.73|1783.15|1772.35|1784.9|1774.1|1777.58|1766.78|858
1760637000000|2025-10-16 17:50:00|1783.16|1772.36|1779.9|1769.1|1783.84|1773.04|1777.41|1766.61|810
1760637300000|2025-10-16 17:55:00|1779.91|1769.11|1778.85|1768.05|1782.9|1772.1|1778.12|1767.32|757
1760637600000|2025-10-16 18:00:00|1778.9|1768.1|1766.28|1755.48|1779.78|1768.98|1764.17|1753.37|912
1760637900000|2025-10-16 18:05:00|1766.48|1755.68|1763.44|1752.64|1768.11|1757.31|1760.82|1750.02|1004
1760638200000|2025-10-16 18:10:00|1763.4|1752.6|1762.91|1752.11|1765.6|1754.8|1757.41|1746.61|981
1760638500000|2025-10-16 18:15:00|1762.84|1752.04|1763.89|1753.09|1770.57|1759.77|1757.38|1746.58|970
1760638800000|2025-10-16 18:20:00|1764.39|1753.59|1764.34|1753.54|1769.47|1758.67|1763.16|1752.36|935
1760639100000|2025-10-16 18:25:00|1764.39|1753.59|1764.33|1753.53|1765.99|1755.19|1760.97|1750.17|873
1760639400000|2025-10-16 18:30:00|1764.32|1753.52|1762.7|1751.9|1767.99|1757.19|1760.21|1749.41|852
1760639700000|2025-10-16 18:35:00|1762.2|1751.4|1772.62|1761.82|1776.54|1765.74|1761.46|1750.66|992
1760640000000|2025-10-16 18:40:00|1772.19|1761.39|1775.88|1765.08|1782.4|1771.6|1770.94|1760.14|1047
1760640300000|2025-10-16 18:45:00|1775.97|1765.17|1773.48|1762.68|1783.65|1772.85|1772.73|1761.93|1013
1760640600000|2025-10-16 18:50:00|1773.52|1762.72|1773.23|1762.43|1774.4|1763.6|1768.34|1757.54|889
1760640900000|2025-10-16 18:55:00|1773.18|1762.38|1774.66|1763.86|1775.9|1765.1|1769.89|1759.09|960
1760641200000|2025-10-16 19:00:00|1774.72|1763.92|1767.92|1757.12|1778.74|1767.94|1762.06|1751.26|1031
1760641500000|2025-10-16 19:05:00|1768.04|1757.24|1767.54|1756.74|1774.6|1763.8|1766.32|1755.52|980
1760641800000|2025-10-16 19:10:00|1767.46|1756.66|1758.78|1747.98|1770.77|1759.97|1758.59|1747.79|894
1760642100000|2025-10-16 19:15:00|1758.88|1748.08|1756.13|1745.33|1762.81|1752.01|1755.86|1745.06|882
1760642400000|2025-10-16 19:20:00|1756.09|1745.29|1757.3|1746.5|1758.9|1748.1|1743.63|1732.83|974
1760642700000|2025-10-16 19:25:00|1757.27|1746.47|1750.78|1739.98|1757.87|1747.07|1748.89|1738.09|897
1760643000000|2025-10-16 19:30:00|1750.86|1740.06|1743.53|1732.73|1753.31|1742.51|1738.03|1727.23|1051
1760643300000|2025-10-16 19:35:00|1743.57|1732.77|1734.07|1723.27|1749.75|1738.95|1732.27|1721.47|990
1760643600000|2025-10-16 19:40:00|1733.89|1723.09|1741.58|1730.78|1744.6|1733.8|1733.45|1722.65|1021
1760643900000|2025-10-16 19:45:00|1741.92|1731.12|1748.87|1738.07|1750.77|1739.97|1734.97|1724.17|1031
1760644200000|2025-10-16 19:50:00|1748.93|1738.13|1753.8|1743|1759.65|1748.85|1745.5|1734.7|1084
1760644500000|2025-10-16 19:55:00|1753.74|1742.94|1745.42|1734.62|1755.63|1744.83|1743.18|1732.38|979
1760644800000|2025-10-16 20:00:00|1745.34|1734.54|1742.49|1731.69|1752.8|1742|1740.81|1730.01|935
1760645100000|2025-10-16 20:05:00|1742.52|1731.72|1746.2|1735.4|1746.96|1736.16|1739.89|1729.09|930
1760645400000|2025-10-16 20:10:00|1746.15|1735.35|1737.13|1726.33|1748|1737.2|1737.1|1726.3|940
1760645700000|2025-10-16 20:15:00|1737.15|1726.35|1739.57|1728.77|1743.68|1732.88|1736.72|1725.92|921
1760646000000|2025-10-16 20:20:00|1739.58|1728.78|1737.19|1726.39|1744.32|1733.52|1736.65|1725.85|816
1760646300000|2025-10-16 20:25:00|1737.17|1726.37|1733.87|1723.07|1739.9|1729.1|1728.24|1717.44|891
1760646600000|2025-10-16 20:30:00|1733.8|1723|1716.99|1706.19|1736.09|1725.29|1716.99|1706.19|1035
1760646900000|2025-10-16 20:35:00|1717.05|1706.25|1724.57|1713.77|1728.44|1717.64|1716.93|1706.13|980
1760647200000|2025-10-16 20:40:00|1724.54|1713.74|1722.05|1711.25|1724.84|1714.04|1717.07|1706.27|840
1760647500000|2025-10-16 20:45:00|1721.51|1710.71|1727.24|1716.44|1732.56|1721.76|1721.51|1710.71|883
1760647800000|2025-10-16 20:50:00|1727.19|1716.39|1728.15|1717.35|1729.71|1718.91|1724.09|1713.29|774
1760648100000|2025-10-16 20:55:00|1727.93|1717.13|1723.72|1712.92|1729.8|1719|1719.23|1708.43|836
1760648400000|2025-10-16 21:00:00|1723.83|1713.03|1727.88|1717.08|1729.7|1718.9|1723.22|1712.42|829
1760648700000|2025-10-16 21:05:00|1727.87|1717.07|1727.16|1716.36|1731.64|1720.84|1722.19|1711.39|777
1760649000000|2025-10-16 21:10:00|1727.17|1716.37|1732.64|1721.84|1734.14|1723.34|1724.71|1713.91|694
1760649300000|2025-10-16 21:15:00|1732.68|1721.88|1737.33|1726.53|1739.13|1728.33|1729.13|1718.33|983
1760649600000|2025-10-16 21:20:00|1737.31|1726.51|1737|1726.2|1737.31|1726.51|1731.59|1720.79|837
1760649900000|2025-10-16 21:25:00|1737.05|1726.25|1738.37|1727.57|1739.45|1728.65|1734.59|1723.79|834
1760650200000|2025-10-16 21:30:00|1738.09|1727.29|1741.68|1730.88|1743.04|1732.24|1737.32|1726.52|742
1760650500000|2025-10-16 21:35:00|1741.67|1730.87|1740.54|1729.74|1743.6|1732.8|1738.51|1727.71|682
1760650800000|2025-10-16 21:40:00|1740.42|1729.62|1737.68|1726.88|1740.42|1729.62|1737.05|1726.25|592
1760651100000|2025-10-16 21:45:00|1737.67|1726.87|1740.76|1729.96|1743.15|1732.35|1737.59|1726.79|654
1760651400000|2025-10-16 21:50:00|1740.74|1729.94|1744.83|1734.03|1745.02|1734.22|1740.57|1729.77|650
1760651700000|2025-10-16 21:55:00|1744.84|1734.04|1748.37|1737.57|1749.19|1738.39|1744.78|1733.98|528
1760652000000|2025-10-16 22:00:00|1748.76|1737.96|1747.22|1736.42|1751.1|1740.3|1744.02|1733.22|588
1760652300000|2025-10-16 22:05:00|1747.27|1736.47|1743.53|1732.73|1747.27|1736.47|1742.92|1732.12|469
1760652600000|2025-10-16 22:10:00|1743.48|1732.68|1737.22|1726.42|1745.9|1735.1|1736.81|1726.01|689
1760652900000|2025-10-16 22:15:00|1737.66|1726.86|1737.3|1726.5|1740.94|1730.14|1735.24|1724.44|693
1760653200000|2025-10-16 22:20:00|1737.25|1726.45|1740.12|1729.32|1741.91|1731.11|1737.25|1726.45|618
1760653500000|2025-10-16 22:25:00|1740.08|1729.28|1740.02|1729.22|1742.68|1731.88|1739.04|1728.24|500
1760653800000|2025-10-16 22:30:00|1740.03|1729.23|1738.9|1728.1|1741.29|1730.49|1735|1724.2|587
1760654100000|2025-10-16 22:35:00|1738.97|1728.17|1741.9|1731.1|1744.9|1734.1|1738.89|1728.09|535
1760654400000|2025-10-16 22:40:00|1741.81|1731.01|1738.18|1727.38|1741.84|1731.04|1737.55|1726.75|543
1760654700000|2025-10-16 22:45:00|1738.11|1727.31|1738.2|1727.4|1738.85|1728.05|1736.16|1725.36|433
1760655000000|2025-10-16 22:50:00|1738.23|1727.43|1738.98|1728.18|1742.15|1731.35|1737.58|1726.78|394
1760655300000|2025-10-16 22:55:00|1738.55|1727.75|1730.53|1719.73|1738.95|1728.15|1730.48|1719.68|409
1760655600000|2025-10-16 23:00:00|1730.5|1719.7|1734.1|1723.3|1736.98|1726.18|1728.08|1717.28|632
1760655900000|2025-10-16 23:05:00|1733.85|1723.05|1736.85|1726.05|1737.9|1727.1|1730.25|1719.45|683
1760656200000|2025-10-16 23:10:00|1736.78|1725.98|1737.62|1726.82|1741.2|1730.4|1736.12|1725.32|560
1760656500000|2025-10-16 23:15:00|1737.88|1727.08|1744.85|1734.05|1744.85|1734.05|1737.82|1727.02|536
1760656800000|2025-10-16 23:20:00|1745.3|1734.5|1751.87|1741.07|1752.2|1741.4|1744.84|1734.04|570
1760657100000|2025-10-16 23:25:00|1751.86|1741.06|1747.2|1736.4|1752.53|1741.73|1745.15|1734.35|410
1760657400000|2025-10-16 23:30:00|1747.13|1736.33|1747.3|1736.5|1749.94|1739.14|1745.2|1734.4|449
1760657700000|2025-10-16 23:35:00|1747.25|1736.45|1743.25|1732.45|1749|1738.2|1742.15|1731.35|430
1760658000000|2025-10-16 23:40:00|1743.26|1732.46|1744.23|1733.43|1746.1|1735.3|1743.1|1732.3|418
1760658300000|2025-10-16 23:45:00|1744.28|1733.48|1745.24|1734.44|1749.98|1739.18|1743.79|1732.99|523
1760658600000|2025-10-16 23:50:00|1745.12|1734.32|1743.1|1732.3|1745.28|1734.48|1741.28|1730.48|567
1760658900000|2025-10-16 23:55:00|1743.03|1732.23|1748.25|1737.45|1748.43|1737.63|1742.47|1731.67|485
1760659200000|2025-10-17 00:00:00|1748.24|1737.44|1751.55|1740.75|1752.16|1741.36|1745.37|1734.57|714
1760659500000|2025-10-17 00:05:00|1751.85|1741.05|1753.14|1742.34|1753.2|1742.4|1746.13|1735.33|677
1760659800000|2025-10-17 00:10:00|1753.13|1742.33|1751.38|1740.58|1753.73|1742.93|1748.92|1738.12|669
1760660100000|2025-10-17 00:15:00|1751.5|1740.7|1753.75|1742.95|1755.85|1745.05|1749.23|1738.43|712
1760660400000|2025-10-17 00:20:00|1753.87|1743.07|1749.25|1738.45|1755.2|1744.4|1749.21|1738.41|709
1760660700000|2025-10-17 00:25:00|1749.28|1738.48|1752.13|1741.33|1752.58|1741.78|1749.14|1738.34|526
1760661000000|2025-10-17 00:30:00|1752.2|1741.4|1753.2|1742.4|1754.53|1743.73|1748.55|1737.75|684
1760661300000|2025-10-17 00:35:00|1753.25|1742.45|1750.65|1739.85|1756.14|1745.34|1748.91|1738.11|568
1760661600000|2025-10-17 00:40:00|1750.8|1740|1750.23|1739.43|1754.47|1743.67|1749.32|1738.52|531
1760661900000|2025-10-17 00:45:00|1750.2|1739.4|1746.15|1735.35|1750.33|1739.53|1745.56|1734.76|539
1760662200000|2025-10-17 00:50:00|1746.08|1735.28|1751.84|1741.04|1752.06|1741.26|1745.3|1734.5|331
1760662500000|2025-10-17 00:55:00|1751.85|1741.05|1756.82|1746.02|1756.9|1746.1|1750.44|1739.64|428
1760662800000|2025-10-17 01:00:00|1757.7|1746.9|1765.2|1754.4|1765.98|1755.18|1756.38|1745.58|595
1760663100000|2025-10-17 01:05:00|1765.26|1754.46|1769.28|1758.48|1774.29|1763.49|1763.37|1752.57|749
1760663400000|2025-10-17 01:10:00|1769.3|1758.5|1765.56|1754.76|1773.89|1763.09|1765.24|1754.44|763
1760663700000|2025-10-17 01:15:00|1765.54|1754.74|1760.64|1749.84|1769.55|1758.75|1760.52|1749.72|663
1760664000000|2025-10-17 01:20:00|1760.52|1749.72|1762.55|1751.75|1763.65|1752.85|1757.49|1746.69|576
1760664300000|2025-10-17 01:25:00|1762.5|1751.7|1763.35|1752.55|1764.05|1753.25|1761.13|1750.33|375
1760664600000|2025-10-17 01:30:00|1763.3|1752.5|1759.24|1748.44|1765.9|1755.1|1759.24|1748.44|398
1760664900000|2025-10-17 01:35:00|1759.25|1748.45|1756.28|1745.48|1759.25|1748.45|1755.2|1744.4|373
1760665200000|2025-10-17 01:40:00|1756.32|1745.52|1755.35|1744.55|1756.55|1745.75|1752.26|1741.46|414
1760665500000|2025-10-17 01:45:00|1755.46|1744.66|1758.25|1747.45|1758.25|1747.45|1754.47|1743.67|355
1760665800000|2025-10-17 01:50:00|1758.21|1747.41|1750.14|1739.34|1758.93|1748.13|1749.82|1739.02|481
1760666100000|2025-10-17 01:55:00|1750.16|1739.36|1756.2|1745.4|1756.2|1745.4|1748.61|1737.81|400
1760666400000|2025-10-17 02:00:00|1756.25|1745.45|1756.5|1745.7|1759.3|1748.5|1754.1|1743.3|473
1760666700000|2025-10-17 02:05:00|1756.54|1745.74|1753.21|1742.41|1757|1746.2|1751.2|1740.4|571
1760667000000|2025-10-17 02:10:00|1753.22|1742.42|1751.39|1740.59|1753.25|1742.45|1748.85|1738.05|562
1760667300000|2025-10-17 02:15:00|1751.45|1740.65|1746.5|1735.7|1751.55|1740.75|1746.2|1735.4|554
1760667600000|2025-10-17 02:20:00|1746.49|1735.69|1746.31|1735.51|1750.94|1740.14|1746.31|1735.51|522
1760667900000|2025-10-17 02:25:00|1746.32|1735.52|1742.85|1732.05|1746.67|1735.87|1741.61|1730.81|507
1760668200000|2025-10-17 02:30:00|1742.83|1732.03|1745.2|1734.4|1747.91|1737.11|1741.9|1731.1|513
1760668500000|2025-10-17 02:35:00|1745.28|1734.48|1749.63|1738.83|1750.95|1740.15|1745.28|1734.48|474
1760668800000|2025-10-17 02:40:00|1749.68|1738.88|1753.49|1742.69|1755.36|1744.56|1749.17|1738.37|463
1760669100000|2025-10-17 02:45:00|1753.83|1743.03|1754.47|1743.67|1756.8|1746|1753.81|1743.01|463
1760669400000|2025-10-17 02:50:00|1754.5|1743.7|1752.07|1741.27|1754.81|1744.01|1746.79|1735.99|598
1760669700000|2025-10-17 02:55:00|1752.15|1741.35|1753.63|1742.83|1759.16|1748.36|1752.15|1741.35|613
1760670000000|2025-10-17 03:00:00|1753.65|1742.85|1758.85|1748.05|1759.92|1749.12|1753.65|1742.85|724
1760670300000|2025-10-17 03:05:00|1758.86|1748.06|1755.77|1744.97|1758.86|1748.06|1752.75|1741.95|606
1760670600000|2025-10-17 03:10:00|1755.64|1744.84|1754.1|1743.3|1755.87|1745.07|1751.5|1740.7|596
1760670900000|2025-10-17 03:15:00|1754.16|1743.36|1755.39|1744.59|1759.2|1748.4|1753.11|1742.31|600
1760671200000|2025-10-17 03:20:00|1755.73|1744.93|1755.26|1744.46|1757.9|1747.1|1752.75|1741.95|484
1760671500000|2025-10-17 03:25:00|1755.27|1744.47|1754.89|1744.09|1755.83|1745.03|1753.38|1742.58|369
1760671800000|2025-10-17 03:30:00|1754.82|1744.02|1756.42|1745.62|1757.91|1747.11|1753.2|1742.4|463
1760672100000|2025-10-17 03:35:00|1756.37|1745.57|1754.2|1743.4|1759.05|1748.25|1754.15|1743.35|533
1760672400000|2025-10-17 03:40:00|1754.19|1743.39|1751.96|1741.16|1754.93|1744.13|1751.25|1740.45|437
1760672700000|2025-10-17 03:45:00|1751.89|1741.09|1755.87|1745.07|1756.79|1745.99|1751.89|1741.09|435
1760673000000|2025-10-17 03:50:00|1755.81|1745.01|1753.49|1742.69|1756.14|1745.34|1749.29|1738.49|471
1760673300000|2025-10-17 03:55:00|1753.35|1742.55|1757.39|1746.59|1758.75|1747.95|1753.27|1742.47|413
1760673600000|2025-10-17 04:00:00|1756.99|1746.19|1753.28|1742.48|1758.8|1748|1753.25|1742.45|557
1760673900000|2025-10-17 04:05:00|1753.25|1742.45|1752.3|1741.5|1755.42|1744.62|1751.16|1740.36|423
1760674200000|2025-10-17 04:10:00|1752.32|1741.52|1753.25|1742.45|1754.05|1743.25|1750.93|1740.13|368
1760674500000|2025-10-17 04:15:00|1753.26|1742.46|1754.25|1743.45|1755.66|1744.86|1752.29|1741.49|429
1760674800000|2025-10-17 04:20:00|1753.9|1743.1|1750.46|1739.66|1755.36|1744.56|1749.45|1738.65|553
1760675100000|2025-10-17 04:25:00|1750.42|1739.62|1749.13|1738.33|1750.99|1740.19|1748.25|1737.45|328
1760675400000|2025-10-17 04:30:00|1749.15|1738.35|1754.84|1744.04|1755.88|1745.08|1749.15|1738.35|454
1760675700000|2025-10-17 04:35:00|1754.9|1744.1|1751.85|1741.05|1754.9|1744.1|1750.94|1740.14|428
1760676000000|2025-10-17 04:40:00|1751.86|1741.06|1749.85|1739.05|1755.93|1745.13|1749.4|1738.6|445
1760676300000|2025-10-17 04:45:00|1749.94|1739.14|1749.38|1738.58|1753.93|1743.13|1747.6|1736.8|441
1760676600000|2025-10-17 04:50:00|1749.53|1738.73|1746.48|1735.68|1752.93|1742.13|1746.16|1735.36|454
1760676900000|2025-10-17 04:55:00|1746.49|1735.69|1748.33|1737.53|1750|1739.2|1746.39|1735.59|466
1760677200000|2025-10-17 05:00:00|1748.31|1737.51|1747.22|1736.42|1749.2|1738.4|1746.21|1735.41|311
1760677500000|2025-10-17 05:05:00|1747.25|1736.45|1743.84|1733.04|1748.9|1738.1|1743.33|1732.53|463
1760677800000|2025-10-17 05:10:00|1743.87|1733.07|1744.31|1733.51|1746.92|1736.12|1743.87|1733.07|388
1760678100000|2025-10-17 05:15:00|1744.12|1733.32|1741.14|1730.34|1744.83|1734.03|1740.22|1729.42|340
1760678400000|2025-10-17 05:20:00|1741.2|1730.4|1744.4|1733.6|1745.96|1735.16|1741.14|1730.34|413
1760678700000|2025-10-17 05:25:00|1744.34|1733.54|1747.25|1736.45|1748.9|1738.1|1744.2|1733.4|248
1760679000000|2025-10-17 05:30:00|1747.9|1737.1|1740.3|1729.5|1749.9|1739.1|1740.15|1729.35|464
1760679300000|2025-10-17 05:35:00|1740.25|1729.45|1737.35|1726.55|1743.78|1732.98|1737.22|1726.42|426
1760679600000|2025-10-17 05:40:00|1737.3|1726.5|1736.8|1726|1740.9|1730.1|1735.21|1724.41|560
1760679900000|2025-10-17 05:45:00|1736.81|1726.01|1735.33|1724.53|1737.9|1727.1|1733.12|1722.32|640
1760680200000|2025-10-17 05:50:00|1735.4|1724.6|1735.78|1724.98|1735.83|1725.03|1732.14|1721.34|472
1760680500000|2025-10-17 05:55:00|1735.67|1724.87|1733.25|1722.45|1736.9|1726.1|1732.66|1721.86|532
1760680800000|2025-10-17 06:00:00|1733.21|1722.41|1738.13|1727.33|1739.95|1729.15|1733.18|1722.38|531
1760681100000|2025-10-17 06:05:00|1738.18|1727.38|1739.4|1728.6|1740.84|1730.04|1736.14|1725.34|586
1760681400000|2025-10-17 06:10:00|1739.38|1728.58|1736.18|1725.38|1739.38|1728.58|1733.2|1722.4|570
1760681700000|2025-10-17 06:15:00|1736.17|1725.37|1728.44|1717.64|1737.1|1726.3|1728.16|1717.36|535
1760682000000|2025-10-17 06:20:00|1728.45|1717.65|1721.22|1710.42|1728.6|1717.8|1721.15|1710.35|722
1760682300000|2025-10-17 06:25:00|1721.23|1710.43|1719.5|1708.7|1722.3|1711.5|1718.11|1707.31|611
1760682600000|2025-10-17 06:30:00|1719.34|1708.54|1712.24|1701.44|1721.9|1711.1|1706.75|1695.95|913
1760682900000|2025-10-17 06:35:00|1712.29|1701.49|1704.54|1693.74|1713.59|1702.79|1694.92|1684.12|1077
1760683200000|2025-10-17 06:40:00|1704.72|1693.92|1701.29|1690.49|1706.14|1695.34|1697.45|1686.65|982
1760683500000|2025-10-17 06:45:00|1701.39|1690.59|1685.09|1674.29|1706.2|1695.4|1683.9|1673.1|972
1760683800000|2025-10-17 06:50:00|1685|1674.2|1689.96|1679.16|1696.95|1686.15|1683.32|1672.52|1046
1760684100000|2025-10-17 06:55:00|1690.02|1679.22|1685.5|1674.7|1693.69|1682.89|1682.56|1671.76|988
1760684400000|2025-10-17 07:00:00|1685.43|1674.63|1678.15|1667.35|1687.09|1676.29|1677.08|1666.28|1073
1760684700000|2025-10-17 07:05:00|1678.3|1667.5|1654.83|1644.03|1683.29|1672.49|1653.23|1642.43|1129
1760685000000|2025-10-17 07:10:00|1655.48|1644.68|1659.46|1648.66|1668.95|1658.15|1655.48|1644.68|1103
1760685300000|2025-10-17 07:15:00|1659.29|1648.49|1671.55|1660.75|1675.28|1664.48|1659.24|1648.44|1070
1760685600000|2025-10-17 07:20:00|1671.61|1660.81|1666.72|1655.92|1673.05|1662.25|1661.9|1651.1|1046
1760685900000|2025-10-17 07:25:00|1667.1|1656.3|1663.24|1652.44|1674.05|1663.25|1660.08|1649.28|976
1760686200000|2025-10-17 07:30:00|1663.23|1652.43|1646.99|1636.19|1666.04|1655.24|1642.59|1631.79|1107
1760686500000|2025-10-17 07:35:00|1647.1|1636.3|1643.84|1633.04|1652.8|1642|1641.47|1630.67|1056
1760686800000|2025-10-17 07:40:00|1643.79|1632.99|1641.95|1631.15|1647.11|1636.31|1638.66|1627.86|1000
1760687100000|2025-10-17 07:45:00|1641.85|1631.05|1640.6|1629.8|1647.2|1636.4|1639.25|1628.45|1018
1760687400000|2025-10-17 07:50:00|1640.3|1629.5|1636.01|1625.21|1650.44|1639.64|1635.25|1624.45|1015
1760687700000|2025-10-17 07:55:00|1636.06|1625.26|1625.87|1615.07|1637.82|1627.02|1623.38|1612.58|916
1760688000000|2025-10-17 08:00:00|1625.85|1615.05|1620.13|1609.33|1631.35|1620.55|1617.1|1606.3|985
1760688300000|2025-10-17 08:05:00|1620.25|1609.45|1626.07|1615.27|1628.88|1618.08|1614.58|1603.78|973
1760688600000|2025-10-17 08:10:00|1626.08|1615.28|1616.92|1606.12|1634.35|1623.55|1616.65|1605.85|977
1760688900000|2025-10-17 08:15:00|1616.75|1605.95|1596.75|1585.95|1617.78|1606.98|1592.8|1582|1117
1760689200000|2025-10-17 08:20:00|1596.73|1585.93|1595.94|1585.14|1597.9|1587.1|1584.08|1573.28|1103
1760689500000|2025-10-17 08:25:00|1595.95|1585.15|1601.68|1590.88|1609.93|1599.13|1594.83|1584.03|964
1760689800000|2025-10-17 08:30:00|1601.58|1590.78|1610.73|1599.93|1610.9|1600.1|1597.82|1587.02|1011
1760690100000|2025-10-17 08:35:00|1610.78|1599.98|1607.2|1596.4|1620.91|1610.11|1606.78|1595.98|964
1760690400000|2025-10-17 08:40:00|1607.13|1596.33|1598.35|1587.55|1609.9|1599.1|1598.35|1587.55|733
1760690700000|2025-10-17 08:45:00|1598.4|1587.6|1593.28|1582.48|1601.81|1591.01|1590.83|1580.03|977
1760691000000|2025-10-17 08:50:00|1593.32|1582.52|1592.82|1582.02|1594.72|1583.92|1587.04|1576.24|916
1760691300000|2025-10-17 08:55:00|1592.77|1581.97|1593.65|1582.85|1598.7|1587.9|1590.12|1579.32|859
1760691600000|2025-10-17 09:00:00|1593.71|1582.91|1600.03|1589.23|1603.06|1592.26|1589.55|1578.75|1029
1760691900000|2025-10-17 09:05:00|1600.07|1589.27|1599.15|1588.35|1608.25|1597.45|1599.15|1588.35|951
1760692200000|2025-10-17 09:10:00|1599.3|1588.5|1598.55|1587.75|1602.9|1592.1|1596.56|1585.76|789
1760692500000|2025-10-17 09:15:00|1598.86|1588.06|1598.29|1587.49|1602.03|1591.23|1596.6|1585.8|679
1760692800000|2025-10-17 09:20:00|1598.25|1587.45|1591.38|1580.58|1601.2|1590.4|1591.2|1580.4|797
1760693100000|2025-10-17 09:25:00|1591.39|1580.59|1607.2|1596.4|1607.2|1596.4|1590.54|1579.74|735
1760693400000|2025-10-17 09:30:00|1607.13|1596.33|1625.31|1614.51|1627.01|1616.21|1605.91|1595.11|905
1760693700000|2025-10-17 09:35:00|1625.05|1614.25|1629|1618.2|1632.75|1621.95|1620.04|1609.24|927
1760694000000|2025-10-17 09:40:00|1629.05|1618.25|1611.8|1601|1629.05|1618.25|1611.39|1600.59|783
1760694300000|2025-10-17 09:45:00|1611.85|1601.05|1612.84|1602.04|1617.52|1606.72|1610.18|1599.38|729
1760694600000|2025-10-17 09:50:00|1612.8|1602|1611.15|1600.35|1613.9|1603.1|1608.79|1597.99|570
1760694900000|2025-10-17 09:55:00|1611.1|1600.3|1599.94|1589.14|1612.2|1601.4|1599.87|1589.07|560
1760695200000|2025-10-17 10:00:00|1600.1|1589.3|1609.2|1598.4|1611.75|1600.95|1599.9|1589.1|918
1760695500000|2025-10-17 10:05:00|1609.25|1598.45|1603.41|1592.61|1611.92|1601.12|1603.16|1592.36|825
1760695800000|2025-10-17 10:10:00|1603.38|1592.58|1598.15|1587.35|1605.43|1594.63|1591.33|1580.53|848
1760696100000|2025-10-17 10:15:00|1598.2|1587.4|1594.43|1583.63|1598.55|1587.75|1589.66|1578.86|979
1760696400000|2025-10-17 10:20:00|1594.35|1583.55|1585.82|1575.02|1595.17|1584.37|1575.79|1564.99|1055
1760696700000|2025-10-17 10:25:00|1585.93|1575.13|1591.85|1581.05|1595.05|1584.25|1584.47|1573.67|971
1760697000000|2025-10-17 10:30:00|1592.04|1581.24|1601.94|1591.14|1602.3|1591.5|1589.09|1578.29|1072
1760697300000|2025-10-17 10:35:00|1601.87|1591.07|1604.29|1593.49|1610.24|1599.44|1598.1|1587.3|1038
1760697600000|2025-10-17 10:40:00|1604.28|1593.48|1604.28|1593.48|1606|1595.2|1600.2|1589.4|980
1760697900000|2025-10-17 10:45:00|1604.25|1593.45|1613.83|1603.03|1613.87|1603.07|1603.08|1592.28|1031
1760698200000|2025-10-17 10:50:00|1613.8|1603|1612.95|1602.15|1617.05|1606.25|1607.08|1596.28|931
1760698500000|2025-10-17 10:55:00|1612.87|1602.07|1611.2|1600.4|1613.74|1602.94|1601.97|1591.17|929
1760698800000|2025-10-17 11:00:00|1611.25|1600.45|1618.41|1607.61|1623.1|1612.3|1611.01|1600.21|1068
1760699100000|2025-10-17 11:05:00|1618.28|1607.48|1617.75|1606.95|1620.23|1609.43|1609.18|1598.38|926
1760699400000|2025-10-17 11:10:00|1617.8|1607|1641.93|1631.13|1644.38|1633.58|1616.4|1605.6|1109
1760699700000|2025-10-17 11:15:00|1641.86|1631.06|1654.99|1644.19|1659.71|1648.91|1641.31|1630.51|1117
1760700000000|2025-10-17 11:20:00|1655|1644.2|1656.82|1646.02|1658.73|1647.93|1645.87|1635.07|1037
1760700300000|2025-10-17 11:25:00|1656.77|1645.97|1657.26|1646.46|1664.68|1653.88|1656.04|1645.24|990
1760700600000|2025-10-17 11:30:00|1657.21|1646.41|1658.89|1648.09|1659.83|1649.03|1651.85|1641.05|995
1760700900000|2025-10-17 11:35:00|1658.86|1648.06|1653.15|1642.35|1660.92|1650.12|1650.81|1640.01|976
1760701200000|2025-10-17 11:40:00|1653.2|1642.4|1654.72|1643.92|1655.21|1644.41|1647.13|1636.33|939
1760701500000|2025-10-17 11:45:00|1654.76|1643.96|1661.84|1651.04|1663.9|1653.1|1652.2|1641.4|928
1760701800000|2025-10-17 11:50:00|1661.77|1650.97|1654.67|1643.87|1661.98|1651.18|1653.72|1642.92|766
1760702100000|2025-10-17 11:55:00|1654.96|1644.16|1658.83|1648.03|1658.95|1648.15|1652.99|1642.19|762
1760702400000|2025-10-17 12:00:00|1658.86|1648.06|1660.88|1650.08|1665.85|1655.05|1654.72|1643.92|902
1760702700000|2025-10-17 12:05:00|1660.9|1650.1|1664.88|1654.08|1669.79|1658.99|1658.56|1647.76|907
1760703000000|2025-10-17 12:10:00|1664.9|1654.1|1658.8|1648|1664.9|1654.1|1654.89|1644.09|810
1760703300000|2025-10-17 12:15:00|1658.79|1647.99|1665.66|1654.86|1666.87|1656.07|1656.17|1645.37|783
1760703600000|2025-10-17 12:20:00|1665.72|1654.92|1666.19|1655.39|1672.1|1661.3|1664.78|1653.98|809
1760703900000|2025-10-17 12:25:00|1666.2|1655.4|1662.15|1651.35|1666.97|1656.17|1658.39|1647.59|743
1760704200000|2025-10-17 12:30:00|1662.08|1651.28|1664.2|1653.4|1666.9|1656.1|1660.72|1649.92|840
1760704500000|2025-10-17 12:35:00|1664.25|1653.45|1667.31|1656.51|1669.15|1658.35|1663.85|1653.05|764
1760704800000|2025-10-17 12:40:00|1667.18|1656.38|1672.05|1661.25|1672.82|1662.02|1664.1|1653.3|709
1760705100000|2025-10-17 12:45:00|1671.75|1660.95|1664.76|1653.96|1672.9|1662.1|1664.13|1653.33|684
1760705400000|2025-10-17 12:50:00|1664.8|1654|1660.28|1649.48|1664.93|1654.13|1657.81|1647.01|579
1760705700000|2025-10-17 12:55:00|1660.26|1649.46|1653.71|1642.91|1660.44|1649.64|1653.2|1642.4|627
1760706000000|2025-10-17 13:00:00|1653.73|1642.93|1662.38|1651.58|1665.75|1654.95|1653.71|1642.91|820
1760706300000|2025-10-17 13:05:00|1662.37|1651.57|1660.3|1649.5|1662.38|1651.58|1655.15|1644.35|732
1760706600000|2025-10-17 13:10:00|1660.28|1649.48|1649.76|1638.96|1660.28|1649.48|1649.76|1638.96|592
1760706900000|2025-10-17 13:15:00|1649.73|1638.93|1655|1644.2|1655.69|1644.89|1647.74|1636.94|798
1760707200000|2025-10-17 13:20:00|1655.1|1644.3|1662.97|1652.17|1663.84|1653.04|1655.1|1644.3|647
1760707500000|2025-10-17 13:25:00|1662.87|1652.07|1653.52|1642.72|1662.87|1652.07|1653.23|1642.43|760
1760707800000|2025-10-17 13:30:00|1653.83|1643.03|1663.45|1652.65|1667.86|1657.06|1650.13|1639.33|1036
1760708100000|2025-10-17 13:35:00|1663.44|1652.64|1661.83|1651.03|1671.9|1661.1|1659.66|1648.86|1002
1760708400000|2025-10-17 13:40:00|1661.8|1651|1646.85|1636.05|1661.84|1651.04|1642.67|1631.87|998
1760708700000|2025-10-17 13:45:00|1646.83|1636.03|1648.24|1637.44|1654.16|1643.36|1636.97|1626.17|1006
1760709000000|2025-10-17 13:50:00|1648.67|1637.87|1668.95|1658.15|1672.4|1661.6|1648.43|1637.63|987
1760709300000|2025-10-17 13:55:00|1668.94|1658.14|1662.55|1651.75|1674.95|1664.15|1661.54|1650.74|947
1760709600000|2025-10-17 14:00:00|1662.47|1651.67|1656.21|1645.41|1668.88|1658.08|1656.17|1645.37|978
1760709900000|2025-10-17 14:05:00|1656.19|1645.39|1647.78|1636.98|1659.55|1648.75|1646.53|1635.73|970
1760710200000|2025-10-17 14:10:00|1647.73|1636.93|1655.33|1644.53|1656.49|1645.69|1646.37|1635.57|869
1760710500000|2025-10-17 14:15:00|1655.34|1644.54|1650.01|1639.21|1659.15|1648.35|1647.94|1637.14|804
1760710800000|2025-10-17 14:20:00|1650|1639.2|1646.31|1635.51|1651.32|1640.52|1642.25|1631.45|818
1760711100000|2025-10-17 14:25:00|1646.16|1635.36|1639.29|1628.49|1646.98|1636.18|1638.45|1627.65|811
1760711400000|2025-10-17 14:30:00|1639.25|1628.45|1625.19|1614.39|1640|1629.2|1624.95|1614.15|952
1760711700000|2025-10-17 14:35:00|1625.24|1614.44|1625.26|1614.46|1631.35|1620.55|1621.01|1610.21|960
1760712000000|2025-10-17 14:40:00|1625.28|1614.48|1635.8|1625|1643.5|1632.7|1622.25|1611.45|959
1760712300000|2025-10-17 14:45:00|1635.69|1624.89|1653.45|1642.65|1655.23|1644.43|1635.53|1624.73|1040
1760712600000|2025-10-17 14:50:00|1653.6|1642.8|1644.42|1633.62|1655.82|1645.02|1644.21|1633.41|919
1760712900000|2025-10-17 14:55:00|1644.45|1633.65|1638.13|1627.33|1644.55|1633.75|1634.18|1623.38|862
1760713200000|2025-10-17 15:00:00|1638.14|1627.34|1645.65|1634.85|1647.92|1637.12|1636.03|1625.23|954
1760713500000|2025-10-17 15:05:00|1645.54|1634.74|1642.63|1631.83|1648.96|1638.16|1642.18|1631.38|987
1760713800000|2025-10-17 15:10:00|1642.29|1631.49|1633.39|1622.59|1649.07|1638.27|1633.39|1622.59|980
1760714100000|2025-10-17 15:15:00|1633.46|1622.66|1639.23|1628.43|1648.64|1637.84|1633.18|1622.38|943
1760714400000|2025-10-17 15:20:00|1639.2|1628.4|1640.85|1630.05|1642.88|1632.08|1635.04|1624.24|812
1760714700000|2025-10-17 15:25:00|1640.45|1629.65|1645.45|1634.65|1651.57|1640.77|1638.04|1627.24|907
1760715000000|2025-10-17 15:30:00|1645.41|1634.61|1639.54|1628.74|1650.25|1639.45|1638.47|1627.67|973
1760715300000|2025-10-17 15:35:00|1639.41|1628.61|1643.36|1632.56|1643.36|1632.56|1631.52|1620.72|934
1760715600000|2025-10-17 15:40:00|1643.55|1632.75|1644.44|1633.64|1652.9|1642.1|1642.46|1631.66|939
1760715900000|2025-10-17 15:45:00|1644.39|1633.59|1654.02|1643.22|1654.28|1643.48|1644.22|1633.42|942
1760716200000|2025-10-17 15:50:00|1654|1643.2|1658.22|1647.42|1662.6|1651.8|1649.39|1638.59|796
1760716500000|2025-10-17 15:55:00|1658.24|1647.44|1668.1|1657.3|1668.3|1657.5|1655.39|1644.59|754
1760716800000|2025-10-17 16:00:00|1668.23|1657.43|1686.28|1675.48|1691.73|1680.93|1666.1|1655.3|1068
1760717100000|2025-10-17 16:05:00|1686.22|1675.42|1684.03|1673.23|1686.9|1676.1|1679.19|1668.39|955
1760717400000|2025-10-17 16:10:00|1684|1673.2|1676.5|1665.7|1686.66|1675.86|1676.23|1665.43|924
1760717700000|2025-10-17 16:15:00|1676.54|1665.74|1678.41|1667.61|1684.6|1673.8|1676.31|1665.51|907
1760718000000|2025-10-17 16:20:00|1678.39|1667.59|1683.95|1673.15|1687.35|1676.55|1678.3|1667.5|735
1760718300000|2025-10-17 16:25:00|1684.11|1673.31|1671.05|1660.25|1684.15|1673.35|1668.67|1657.87|905
1760718600000|2025-10-17 16:30:00|1671.1|1660.3|1660.94|1650.14|1675.96|1665.16|1660.86|1650.06|916
1760718900000|2025-10-17 16:35:00|1661.02|1650.22|1664.2|1653.4|1666.51|1655.71|1658.13|1647.33|834
1760719200000|2025-10-17 16:40:00|1664.24|1653.44|1663.13|1652.33|1666.33|1655.53|1661.43|1650.63|719
1760719500000|2025-10-17 16:45:00|1663.12|1652.32|1663.45|1652.65|1666.05|1655.25|1658.21|1647.41|854
1760719800000|2025-10-17 16:50:00|1663.4|1652.6|1654.58|1643.78|1666.1|1655.3|1653.04|1642.24|914
1760720100000|2025-10-17 16:55:00|1654.48|1643.68|1655.07|1644.27|1655.59|1644.79|1651.78|1640.98|810
1760720400000|2025-10-17 17:00:00|1655.05|1644.25|1655.25|1644.45|1657.03|1646.23|1652.93|1642.13|870
1760720700000|2025-10-17 17:05:00|1655.24|1644.44|1654.27|1643.47|1660.96|1650.16|1653.43|1642.63|769
1760721000000|2025-10-17 17:10:00|1654.32|1643.52|1658.38|1647.58|1659.23|1648.43|1650.63|1639.83|780
1760721300000|2025-10-17 17:15:00|1658.41|1647.61|1650.03|1639.23|1662.11|1651.31|1649.99|1639.19|763
1760721600000|2025-10-17 17:20:00|1650.06|1639.26|1649.94|1639.14|1653.04|1642.24|1644|1633.2|718
1760721900000|2025-10-17 17:25:00|1649.92|1639.12|1645.33|1634.53|1649.94|1639.14|1645.24|1634.44|646
1760722200000|2025-10-17 17:30:00|1645.44|1634.64|1649.7|1638.9|1650.21|1639.41|1641.04|1630.24|746
1760722500000|2025-10-17 17:35:00|1649.38|1638.58|1650.23|1639.43|1652.1|1641.3|1647.14|1636.34|717
1760722800000|2025-10-17 17:40:00|1650.21|1639.41|1648.2|1637.4|1653.28|1642.48|1646.12|1635.32|721
1760723100000|2025-10-17 17:45:00|1648.25|1637.45|1647.01|1636.21|1649.43|1638.63|1640.32|1629.52|699
1760723400000|2025-10-17 17:50:00|1647|1636.2|1655.07|1644.27|1658.09|1647.29|1646.26|1635.46|727
1760723700000|2025-10-17 17:55:00|1655.05|1644.25|1652.38|1641.58|1656.91|1646.11|1650.24|1639.44|718
1760724000000|2025-10-17 18:00:00|1652.25|1641.45|1652.25|1641.45|1657.88|1647.08|1652.23|1641.43|637
1760724300000|2025-10-17 18:05:00|1652.21|1641.41|1653.1|1642.3|1655.97|1645.17|1651.16|1640.36|676
1760724600000|2025-10-17 18:10:00|1653.08|1642.28|1648.4|1637.6|1659.08|1648.28|1648.4|1637.6|661
1760724900000|2025-10-17 18:15:00|1648.31|1637.51|1651.82|1641.02|1652.9|1642.1|1646.18|1635.38|702
1760725200000|2025-10-17 18:20:00|1651.83|1641.03|1658.46|1647.66|1661.6|1650.8|1651.83|1641.03|739
1760725500000|2025-10-17 18:25:00|1658.6|1647.8|1658.38|1647.58|1661.36|1650.56|1656.44|1645.64|658
1760725800000|2025-10-17 18:30:00|1658.35|1647.55|1656.2|1645.4|1662.17|1651.37|1653.28|1642.48|785
1760726100000|2025-10-17 18:35:00|1656.15|1645.35|1657.37|1646.57|1663.25|1652.45|1656.15|1645.35|733
1760726400000|2025-10-17 18:40:00|1657.38|1646.58|1652.8|1642|1659.18|1648.38|1652.48|1641.68|615
1760726700000|2025-10-17 18:45:00|1652.5|1641.7|1647.97|1637.17|1655.28|1644.48|1645.76|1634.96|723
1760727000000|2025-10-17 18:50:00|1648.2|1637.4|1642.63|1631.83|1648.2|1637.4|1641.36|1630.56|660
1760727300000|2025-10-17 18:55:00|1642.85|1632.05|1642.86|1632.06|1644.86|1634.06|1638.27|1627.47|590
1760727600000|2025-10-17 19:00:00|1642.93|1632.13|1645.47|1634.67|1648.6|1637.8|1641.57|1630.77|694
1760727900000|2025-10-17 19:05:00|1645.48|1634.68|1648.21|1637.41|1649|1638.2|1641.43|1630.63|667
1760728200000|2025-10-17 19:10:00|1648.22|1637.42|1647.21|1636.41|1651.41|1640.61|1646.58|1635.78|741
1760728500000|2025-10-17 19:15:00|1647.17|1636.37|1645.2|1634.4|1648.79|1637.99|1643.07|1632.27|698
1760728800000|2025-10-17 19:20:00|1645.15|1634.35|1643.08|1632.28|1647.25|1636.45|1643.02|1632.22|569
1760729100000|2025-10-17 19:25:00|1643.07|1632.27|1640.55|1629.75|1643.42|1632.62|1637.88|1627.08|569
1760729400000|2025-10-17 19:30:00|1640.53|1629.73|1635.3|1624.5|1640.81|1630.01|1631.8|1621|685
1760729700000|2025-10-17 19:35:00|1635.31|1624.51|1635.21|1624.41|1636.93|1626.13|1631.47|1620.67|632
1760730000000|2025-10-17 19:40:00|1635.01|1624.21|1639.37|1628.57|1640.08|1629.28|1634.37|1623.57|614
1760730300000|2025-10-17 19:45:00|1639.47|1628.67|1641.13|1630.33|1641.13|1630.33|1635.95|1625.15|656
1760730600000|2025-10-17 19:50:00|1641.18|1630.38|1643.06|1632.26|1644.93|1634.13|1638.75|1627.95|765
1760730900000|2025-10-17 19:55:00|1643.04|1632.24|1643.59|1632.79|1644.9|1634.1|1641.13|1630.33|651
1760731200000|2025-10-17 20:00:00|1643.72|1632.92|1639.84|1629.04|1644.64|1633.84|1639.26|1628.46|758
1760731500000|2025-10-17 20:05:00|1639.83|1629.03|1641.94|1631.14|1642.75|1631.95|1639.65|1628.85|631
1760731800000|2025-10-17 20:10:00|1641.95|1631.15|1649.75|1638.95|1650.45|1639.65|1641.25|1630.45|656
1760732100000|2025-10-17 20:15:00|1649.82|1639.02|1654.36|1643.56|1654.78|1643.98|1649.81|1639.01|741
1760732400000|2025-10-17 20:20:00|1654.41|1643.61|1658.82|1648.02|1658.99|1648.19|1652.93|1642.13|690
1760732700000|2025-10-17 20:25:00|1658.81|1648.01|1661.92|1651.12|1663.32|1652.52|1658.12|1647.32|497
1760733000000|2025-10-17 20:30:00|1661.93|1651.13|1660.06|1649.26|1664.39|1653.59|1659.79|1648.99|541
1760733300000|2025-10-17 20:35:00|1659.93|1649.13|1663.82|1653.02|1665.92|1655.12|1659.93|1649.13|400
1760733600000|2025-10-17 20:40:00|1663.81|1653.01|1662.45|1651.65|1665.72|1654.92|1659.65|1648.85|462
1760733900000|2025-10-17 20:45:00|1662.46|1651.66|1667.45|1656.65|1668.81|1658.01|1661.99|1651.19|355
1760734200000|2025-10-17 20:50:00|1667.44|1656.64|1665.92|1655.12|1667.94|1657.14|1662.93|1652.13|560
1760734500000|2025-10-17 20:55:00|1665.91|1655.11|1663.92|1653.12|1665.92|1655.12|1662.79|1651.99|437
1760770800000|2025-10-18 07:00:00|1677.13|1666.33|1697.67|1686.87|1698.17|1687.37|1675.32|1664.52|689
1760771100000|2025-10-18 07:05:00|1697.25|1686.45|1701.75|1690.95|1705.68|1694.88|1694.01|1683.21|1009
1760771400000|2025-10-18 07:10:00|1701.76|1690.96|1696.74|1685.94|1701.84|1691.04|1694.69|1683.89|808
1760771700000|2025-10-18 07:15:00|1696.73|1685.93|1686.18|1675.38|1696.91|1686.11|1684.3|1673.5|813
1760772000000|2025-10-18 07:20:00|1686.19|1675.39|1682.61|1671.81|1686.5|1675.7|1679.99|1669.19|718
1760772300000|2025-10-18 07:25:00|1682.59|1671.79|1682.61|1671.81|1684.9|1674.1|1679.64|1668.84|620
1760772600000|2025-10-18 07:30:00|1682.66|1671.86|1683.51|1672.71|1683.6|1672.8|1679.2|1668.4|755
1760772900000|2025-10-18 07:35:00|1683.56|1672.76|1685.26|1674.46|1685.27|1674.47|1679.18|1668.38|687
1760773200000|2025-10-18 07:40:00|1685.27|1674.47|1685.7|1674.9|1688.76|1677.96|1684.55|1673.75|777
1760773500000|2025-10-18 07:45:00|1685.71|1674.91|1688.75|1677.95|1689.29|1678.49|1681.8|1671|682
1760773800000|2025-10-18 07:50:00|1688.74|1677.94|1685.61|1674.81|1691.86|1681.06|1685.6|1674.8|726
1760774100000|2025-10-18 07:55:00|1685.6|1674.8|1676.9|1666.1|1685.6|1674.8|1672.41|1661.61|694
1760774400000|2025-10-18 08:00:00|1676.91|1666.11|1679.63|1668.83|1679.89|1669.09|1675.63|1664.83|701
1760774700000|2025-10-18 08:05:00|1679.61|1668.81|1683.83|1673.03|1684.34|1673.54|1678.66|1667.86|747
1760775000000|2025-10-18 08:10:00|1683.77|1672.97|1685.86|1675.06|1686.85|1676.05|1681.73|1670.93|747
1760775300000|2025-10-18 08:15:00|1685.85|1675.05|1688.28|1677.48|1688.69|1677.89|1683.79|1672.99|790
1760775600000|2025-10-18 08:20:00|1688.18|1677.38|1685.78|1674.98|1688.75|1677.95|1685.66|1674.86|692
1760775900000|2025-10-18 08:25:00|1685.8|1675|1684.92|1674.12|1687.93|1677.13|1683.51|1672.71|776
1760776200000|2025-10-18 08:30:00|1684.94|1674.14|1687.73|1676.93|1687.74|1676.94|1683.06|1672.26|799
1760776500000|2025-10-18 08:35:00|1687.72|1676.92|1684.79|1673.99|1687.94|1677.14|1684.79|1673.99|638
1760776800000|2025-10-18 08:40:00|1684.76|1673.96|1685.27|1674.47|1686.05|1675.25|1683.81|1673.01|689
1760777100000|2025-10-18 08:45:00|1685.2|1674.4|1686.94|1676.14|1687.8|1677|1683.91|1673.11|701
1760777400000|2025-10-18 08:50:00|1686.92|1676.12|1684.5|1673.7|1687.93|1677.13|1682.88|1672.08|731
1760777700000|2025-10-18 08:55:00|1684.57|1673.77|1684.61|1673.81|1687.16|1676.36|1683.81|1673.01|745
1760778000000|2025-10-18 09:00:00|1684.62|1673.82|1689.62|1678.82|1689.69|1678.89|1682.77|1671.97|704
1760778300000|2025-10-18 09:05:00|1689.6|1678.8|1681.87|1671.07|1690.91|1680.11|1681.86|1671.06|617
1760778600000|2025-10-18 09:10:00|1681.78|1670.98|1684.68|1673.88|1685.33|1674.53|1681.78|1670.98|714
1760778900000|2025-10-18 09:15:00|1684.67|1673.87|1687.21|1676.41|1687.95|1677.15|1680.05|1669.25|672
1760779200000|2025-10-18 09:20:00|1687.2|1676.4|1695.28|1684.48|1695.28|1684.48|1687.2|1676.4|716
1760779500000|2025-10-18 09:25:00|1695.29|1684.49|1694.91|1684.11|1697.66|1686.86|1692.33|1681.53|743
1760779800000|2025-10-18 09:30:00|1694.92|1684.12|1695.81|1685.01|1696.76|1685.96|1692.72|1681.92|733
1760780100000|2025-10-18 09:35:00|1695.89|1685.09|1691.03|1680.23|1695.89|1685.09|1690.7|1679.9|641
1760780400000|2025-10-18 09:40:00|1691.09|1680.29|1697.92|1687.12|1698.53|1687.73|1690.64|1679.84|593
1760780700000|2025-10-18 09:45:00|1697.94|1687.14|1694.09|1683.29|1699.01|1688.21|1693.75|1682.95|682
1760781000000|2025-10-18 09:50:00|1694.1|1683.3|1695.81|1685.01|1697.04|1686.24|1689.98|1679.18|735
1760781300000|2025-10-18 09:55:00|1695.82|1685.02|1692.88|1682.08|1698.02|1687.22|1692.74|1681.94|648
1760781600000|2025-10-18 10:00:00|1692.87|1682.07|1690.76|1679.96|1694.87|1684.07|1689.02|1678.22|701
1760781900000|2025-10-18 10:05:00|1690.77|1679.97|1688.98|1678.18|1691.78|1680.98|1687.61|1676.81|748
1760782200000|2025-10-18 10:10:00|1688.97|1678.17|1688.77|1677.97|1688.98|1678.18|1686.77|1675.97|664
1760782500000|2025-10-18 10:15:00|1688.78|1677.98|1686.91|1676.11|1688.91|1678.11|1685.2|1674.4|680
1760782800000|2025-10-18 10:20:00|1686.85|1676.05|1687.29|1676.49|1688.4|1677.6|1683.74|1672.94|547
1760783100000|2025-10-18 10:25:00|1687.25|1676.45|1687.99|1677.19|1688.94|1678.14|1686.66|1675.86|605
1760783400000|2025-10-18 10:30:00|1688|1677.2|1694.28|1683.48|1694.61|1683.81|1687.83|1677.03|673
1760783700000|2025-10-18 10:35:00|1694.26|1683.46|1695.01|1684.21|1695.31|1684.51|1690.87|1680.07|633
1760784000000|2025-10-18 10:40:00|1694.98|1684.18|1695.77|1684.97|1696.96|1686.16|1691.96|1681.16|729
1760784300000|2025-10-18 10:45:00|1695.76|1684.96|1694.98|1684.18|1695.85|1685.05|1691.42|1680.62|667
1760784600000|2025-10-18 10:50:00|1694.97|1684.17|1693.01|1682.21|1696.68|1685.88|1692.84|1682.04|641
1760784900000|2025-10-18 10:55:00|1693|1682.2|1691.63|1680.83|1695.48|1684.68|1686.38|1675.58|654
1760785200000|2025-10-18 11:00:00|1691.65|1680.85|1690.01|1679.21|1692.81|1682.01|1688.98|1678.18|774
1760785500000|2025-10-18 11:05:00|1689.96|1679.16|1692.78|1681.98|1694.79|1683.99|1689.9|1679.1|692
1760785800000|2025-10-18 11:10:00|1692.73|1681.93|1695.74|1684.94|1695.74|1684.94|1692.68|1681.88|611
1760786100000|2025-10-18 11:15:00|1695.73|1684.93|1692.98|1682.18|1699.89|1689.09|1692.92|1682.12|667
1760786400000|2025-10-18 11:20:00|1693.01|1682.21|1689.17|1678.37|1693.74|1682.94|1688.42|1677.62|705
1760786700000|2025-10-18 11:25:00|1689.16|1678.36|1687.76|1676.96|1691.32|1680.52|1687|1676.2|670
1760787000000|2025-10-18 11:30:00|1687.82|1677.02|1689.96|1679.16|1690.95|1680.15|1685.94|1675.14|580
1760787300000|2025-10-18 11:35:00|1689.89|1679.09|1692.98|1682.18|1693.7|1682.9|1687.75|1676.95|604
1760787600000|2025-10-18 11:40:00|1692.96|1682.16|1694.89|1684.09|1696.29|1685.49|1691.81|1681.01|675
1760787900000|2025-10-18 11:45:00|1694.82|1684.02|1692.84|1682.04|1694.88|1684.08|1691.99|1681.19|562
1760788200000|2025-10-18 11:50:00|1692.83|1682.03|1690.18|1679.38|1692.83|1682.03|1689.12|1678.32|619
1760788500000|2025-10-18 11:55:00|1690.19|1679.39|1693.71|1682.91|1694.53|1683.73|1689.24|1678.44|515
1760788800000|2025-10-18 12:00:00|1693.77|1682.97|1691.52|1680.72|1693.96|1683.16|1690.24|1679.44|683
1760789100000|2025-10-18 12:05:00|1691.53|1680.73|1694.34|1683.54|1696.84|1686.04|1689.08|1678.28|679
1760789400000|2025-10-18 12:10:00|1694.42|1683.62|1698.37|1687.57|1700.35|1689.55|1694.28|1683.48|692
1760789700000|2025-10-18 12:15:00|1698.33|1687.53|1698.99|1688.19|1702.81|1692.01|1695.95|1685.15|730
1760790000000|2025-10-18 12:20:00|1699.04|1688.24|1692.93|1682.13|1699.41|1688.61|1692.29|1681.49|683
1760790300000|2025-10-18 12:25:00|1692.9|1682.1|1691.93|1681.13|1693.22|1682.42|1690.21|1679.41|504
1760790600000|2025-10-18 12:30:00|1691.89|1681.09|1690.8|1680|1692.13|1681.33|1689.94|1679.14|600
1760790900000|2025-10-18 12:35:00|1690.79|1679.99|1689.32|1678.52|1691.76|1680.96|1687.69|1676.89|553
1760791200000|2025-10-18 12:40:00|1689.27|1678.47|1689.83|1679.03|1690.69|1679.89|1687.68|1676.88|520
1760791500000|2025-10-18 12:45:00|1689.82|1679.02|1691.9|1681.1|1691.9|1681.1|1688.62|1677.82|563
1760791800000|2025-10-18 12:50:00|1691.89|1681.09|1689.72|1678.92|1691.95|1681.15|1688.89|1678.09|595
1760792100000|2025-10-18 12:55:00|1689.78|1678.98|1688.78|1677.98|1690.96|1680.16|1688.3|1677.5|482
1760792400000|2025-10-18 13:00:00|1688.79|1677.99|1681.35|1670.55|1688.95|1678.15|1678.99|1668.19|530
1760792700000|2025-10-18 13:05:00|1681.34|1670.54|1680.5|1669.7|1682.86|1672.06|1678.98|1668.18|707
1760793000000|2025-10-18 13:10:00|1680.47|1669.67|1681.86|1671.06|1684.45|1673.65|1679.93|1669.13|680
1760793300000|2025-10-18 13:15:00|1681.79|1670.99|1675.03|1664.23|1681.87|1671.07|1674.91|1664.11|661
1760793600000|2025-10-18 13:20:00|1675.04|1664.24|1680.6|1669.8|1680.64|1669.84|1673.77|1662.97|639
1760793900000|2025-10-18 13:25:00|1680.62|1669.82|1678.88|1668.08|1680.7|1669.9|1677.72|1666.92|505
1760794200000|2025-10-18 13:30:00|1678.89|1668.09|1678.64|1667.84|1678.89|1668.09|1672.86|1662.06|633
1760794500000|2025-10-18 13:35:00|1678.74|1667.94|1671.84|1661.04|1678.74|1667.94|1671.04|1660.24|806
1760794800000|2025-10-18 13:40:00|1671.86|1661.06|1674.96|1664.16|1675.78|1664.98|1671.71|1660.91|641
1760795100000|2025-10-18 13:45:00|1675|1664.2|1677.64|1666.84|1677.64|1666.84|1673.37|1662.57|674
1760795400000|2025-10-18 13:50:00|1677.63|1666.83|1680.77|1669.97|1681.58|1670.78|1676.73|1665.93|635
1760795700000|2025-10-18 13:55:00|1680.71|1669.91|1676.87|1666.07|1680.71|1669.91|1676.22|1665.42|508
1760796000000|2025-10-18 14:00:00|1676.88|1666.08|1675.93|1665.13|1680.82|1670.02|1675.05|1664.25|688
1760796300000|2025-10-18 14:05:00|1675.81|1665.01|1670.05|1659.25|1675.84|1665.04|1669.19|1658.39|662
1760796600000|2025-10-18 14:10:00|1670.06|1659.26|1672.75|1661.95|1674.12|1663.32|1668.34|1657.54|765
1760796900000|2025-10-18 14:15:00|1672.76|1661.96|1679.79|1668.99|1679.83|1669.03|1672.76|1661.96|653
1760797200000|2025-10-18 14:20:00|1679.76|1668.96|1677.77|1666.97|1680.49|1669.69|1677.72|1666.92|536
1760797500000|2025-10-18 14:25:00|1677.79|1666.99|1680.81|1670.01|1681.67|1670.87|1677.61|1666.81|589
1760797800000|2025-10-18 14:30:00|1680.86|1670.06|1684.36|1673.56|1685.79|1674.99|1680.85|1670.05|726
1760798100000|2025-10-18 14:35:00|1684.38|1673.58|1689.69|1678.89|1691.49|1680.69|1684.3|1673.5|662
1760798400000|2025-10-18 14:40:00|1689.75|1678.95|1686.8|1676|1689.89|1679.09|1686.63|1675.83|635
1760798700000|2025-10-18 14:45:00|1686.78|1675.98|1690.04|1679.24|1691.81|1681.01|1686.78|1675.98|614
1760799000000|2025-10-18 14:50:00|1690.06|1679.26|1687.78|1676.98|1690.83|1680.03|1686.87|1676.07|669
1760799300000|2025-10-18 14:55:00|1687.77|1676.97|1688.52|1677.72|1688.52|1677.72|1685.97|1675.17|704
1760799600000|2025-10-18 15:00:00|1688.56|1677.76|1690.68|1679.88|1691.96|1681.16|1687.87|1677.07|595
1760799900000|2025-10-18 15:05:00|1690.75|1679.95|1687.06|1676.26|1691.99|1681.19|1686.91|1676.11|613
1760800200000|2025-10-18 15:10:00|1687.02|1676.22|1686.19|1675.39|1687.05|1676.25|1685.59|1674.79|606
1760800500000|2025-10-18 15:15:00|1686.58|1675.78|1687|1676.2|1688.88|1678.08|1685.81|1675.01|610
1760800800000|2025-10-18 15:20:00|1687.01|1676.21|1686.8|1676|1687.83|1677.03|1685.16|1674.36|612
1760801100000|2025-10-18 15:25:00|1686.86|1676.06|1682.78|1671.98|1688.71|1677.91|1682.75|1671.95|559
1760801400000|2025-10-18 15:30:00|1682.8|1672|1678.3|1667.5|1682.8|1672|1676.76|1665.96|662
1760801700000|2025-10-18 15:35:00|1678.31|1667.51|1678.43|1667.63|1678.83|1668.03|1675.27|1664.47|640
1760802000000|2025-10-18 15:40:00|1678.42|1667.62|1681.98|1671.18|1681.98|1671.18|1678.03|1667.23|583
1760802300000|2025-10-18 15:45:00|1682.05|1671.25|1683.73|1672.93|1684.93|1674.13|1682.05|1671.25|674
1760802600000|2025-10-18 15:50:00|1683.58|1672.78|1685.91|1675.11|1685.91|1675.11|1682.9|1672.1|579
1760802900000|2025-10-18 15:55:00|1685.95|1675.15|1684.9|1674.1|1686.84|1676.04|1684.28|1673.48|596
1760803200000|2025-10-18 16:00:00|1684.91|1674.11|1685.9|1675.1|1687.45|1676.65|1684.14|1673.34|574
1760803500000|2025-10-18 16:05:00|1685.89|1675.09|1681.41|1670.61|1685.92|1675.12|1679.2|1668.4|591
1760803800000|2025-10-18 16:10:00|1681.39|1670.59|1679.92|1669.12|1682.13|1671.33|1678.85|1668.05|650
1760804100000|2025-10-18 16:15:00|1680.01|1669.21|1676.63|1665.83|1681.32|1670.52|1676.53|1665.73|628
1760804400000|2025-10-18 16:20:00|1676.62|1665.82|1675.84|1665.04|1681.37|1670.57|1675.16|1664.36|687
1760804700000|2025-10-18 16:25:00|1675.71|1664.91|1676.85|1666.05|1678.33|1667.53|1675.67|1664.87|669
1760805000000|2025-10-18 16:30:00|1676.89|1666.09|1671.69|1660.89|1677.21|1666.41|1670.15|1659.35|760
1760805300000|2025-10-18 16:35:00|1671.7|1660.9|1669.95|1659.15|1674.78|1663.98|1669.93|1659.13|703
1760805600000|2025-10-18 16:40:00|1670.01|1659.21|1673.87|1663.07|1673.97|1663.17|1669.94|1659.14|738
1760805900000|2025-10-18 16:45:00|1673.88|1663.08|1676.36|1665.56|1678.24|1667.44|1672.91|1662.11|710
1760806200000|2025-10-18 16:50:00|1676.39|1665.59|1678.74|1667.94|1679.56|1668.76|1674.75|1663.95|610
1760806500000|2025-10-18 16:55:00|1678.73|1667.93|1680.7|1669.9|1681.05|1670.25|1678.26|1667.46|533
1760806800000|2025-10-18 17:00:00|1680.69|1669.89|1676.93|1666.13|1680.87|1670.07|1674.87|1664.07|677
1760807100000|2025-10-18 17:05:00|1677.05|1666.25|1678.2|1667.4|1678.92|1668.12|1675.81|1665.01|631
1760807400000|2025-10-18 17:10:00|1678.21|1667.41|1682.15|1671.35|1682.16|1671.36|1675.91|1665.11|561
1760807700000|2025-10-18 17:15:00|1682.18|1671.38|1685.62|1674.82|1686.81|1676.01|1681.99|1671.19|662
1760808000000|2025-10-18 17:20:00|1685.63|1674.83|1689.55|1678.75|1689.56|1678.76|1684.76|1673.96|579
1760808300000|2025-10-18 17:25:00|1689.54|1678.74|1692.73|1681.93|1694.88|1684.08|1689.22|1678.42|651
1760808600000|2025-10-18 17:30:00|1692.84|1682.04|1688.97|1678.17|1693.29|1682.49|1688.22|1677.42|674
1760808900000|2025-10-18 17:35:00|1689|1678.2|1690.6|1679.8|1690.95|1680.15|1688.4|1677.6|602
1760809200000|2025-10-18 17:40:00|1690.44|1679.64|1685.9|1675.1|1690.6|1679.8|1685.36|1674.56|478
1760809500000|2025-10-18 17:45:00|1685.89|1675.09|1685.93|1675.13|1686.73|1675.93|1685.38|1674.58|246
1760809800000|2025-10-18 17:50:00|1685.92|1675.12|1687.62|1676.82|1687.95|1677.15|1684.17|1673.37|359
1760810100000|2025-10-18 17:55:00|1687.6|1676.8|1692.2|1681.4|1694.24|1683.44|1686.85|1676.05|570
1760810400000|2025-10-18 18:00:00|1692.21|1681.41|1690.91|1680.11|1695.24|1684.44|1690.14|1679.34|657
1760810700000|2025-10-18 18:05:00|1690.92|1680.12|1689.41|1678.61|1690.96|1680.16|1687.82|1677.02|507
1760811000000|2025-10-18 18:10:00|1689.43|1678.63|1688.92|1678.12|1689.7|1678.9|1686.98|1676.18|493
1760811300000|2025-10-18 18:15:00|1688.93|1678.13|1690.77|1679.97|1691.82|1681.02|1688.88|1678.08|548
1760811600000|2025-10-18 18:20:00|1690.79|1679.99|1688.9|1678.1|1690.82|1680.02|1687.09|1676.29|562
1760811900000|2025-10-18 18:25:00|1688.88|1678.08|1690.22|1679.42|1690.47|1679.67|1687.92|1677.12|464
1760812200000|2025-10-18 18:30:00|1690.19|1679.39|1692.4|1681.6|1692.9|1682.1|1689.81|1679.01|476
1760812500000|2025-10-18 18:35:00|1692.39|1681.59|1694.88|1684.08|1694.9|1684.1|1692.38|1681.58|485
1760812800000|2025-10-18 18:40:00|1694.89|1684.09|1692.3|1681.5|1694.89|1684.09|1692.3|1681.5|423
1760813100000|2025-10-18 18:45:00|1692.25|1681.45|1690.37|1679.57|1692.53|1681.73|1689.91|1679.11|527
1760813400000|2025-10-18 18:50:00|1690.34|1679.54|1690.38|1679.58|1692.83|1682.03|1690.02|1679.22|466
1760813700000|2025-10-18 18:55:00|1690.33|1679.53|1689.94|1679.14|1690.92|1680.12|1688.58|1677.78|421
1760814000000|2025-10-18 19:00:00|1689.92|1679.12|1688.97|1678.17|1690.97|1680.17|1687.76|1676.96|690
1760814300000|2025-10-18 19:05:00|1688.94|1678.14|1690.97|1680.17|1691.62|1680.82|1685.86|1675.06|600
1760814600000|2025-10-18 19:10:00|1690.92|1680.12|1687.76|1676.96|1691.25|1680.45|1687.57|1676.77|648
1760814900000|2025-10-18 19:15:00|1687.77|1676.97|1689.89|1679.09|1690.96|1680.16|1687.71|1676.91|686
1760815200000|2025-10-18 19:20:00|1689.88|1679.08|1689.06|1678.26|1690.95|1680.15|1688.14|1677.34|625
1760815500000|2025-10-18 19:25:00|1689.05|1678.25|1690.74|1679.94|1691.29|1680.49|1688.17|1677.37|557
1760815800000|2025-10-18 19:30:00|1690.73|1679.93|1689.87|1679.07|1690.8|1680|1688.82|1678.02|672
1760816100000|2025-10-18 19:35:00|1689.86|1679.06|1688.03|1677.23|1689.88|1679.08|1687.39|1676.59|562
1760816400000|2025-10-18 19:40:00|1688.02|1677.22|1688.43|1677.63|1689.43|1678.63|1687.23|1676.43|503
1760816700000|2025-10-18 19:45:00|1688.42|1677.62|1689.96|1679.16|1690.97|1680.17|1687.92|1677.12|538
1760817000000|2025-10-18 19:50:00|1689.92|1679.12|1688.95|1678.15|1690.32|1679.52|1688.06|1677.26|445
1760817300000|2025-10-18 19:55:00|1688.96|1678.16|1690.78|1679.98|1690.88|1680.08|1687.95|1677.15|677
1760817600000|2025-10-18 20:00:00|1690.77|1679.97|1692.68|1681.88|1692.95|1682.15|1688.94|1678.14|766
1760817900000|2025-10-18 20:05:00|1692.65|1681.85|1695.02|1684.22|1696.38|1685.58|1691.95|1681.15|609
1760818200000|2025-10-18 20:10:00|1695.03|1684.23|1688.87|1678.07|1695.05|1684.25|1688.87|1678.07|616
1760818500000|2025-10-18 20:15:00|1688.97|1678.17|1691.01|1680.21|1691.79|1680.99|1687.96|1677.16|675
1760818800000|2025-10-18 20:20:00|1691.06|1680.26|1693.3|1682.5|1693.91|1683.11|1690.99|1680.19|676
1760819100000|2025-10-18 20:25:00|1693.29|1682.49|1697.92|1687.12|1697.93|1687.13|1693.24|1682.44|581
1760819400000|2025-10-18 20:30:00|1697.91|1687.11|1696.39|1685.59|1701.45|1690.65|1694.88|1684.08|711
1760819700000|2025-10-18 20:35:00|1696.4|1685.6|1695.83|1685.03|1697.85|1687.05|1694.9|1684.1|691
1760820000000|2025-10-18 20:40:00|1695.82|1685.02|1694.77|1683.97|1696.31|1685.51|1694.01|1683.21|649
1760820300000|2025-10-18 20:45:00|1694.82|1684.02|1694.27|1683.47|1698.55|1687.75|1693.9|1683.1|568
1760820600000|2025-10-18 20:50:00|1694.3|1683.5|1692.93|1682.13|1694.38|1683.58|1692.18|1681.38|580
1760820900000|2025-10-18 20:55:00|1692.92|1682.12|1690.7|1679.9|1695.27|1684.47|1690.7|1679.9|777
1760821200000|2025-10-18 21:00:00|1690.57|1679.77|1688|1677.2|1690.75|1679.95|1687.84|1677.04|584
1760821500000|2025-10-18 21:05:00|1687.99|1677.19|1683.07|1672.27|1688.02|1677.22|1681.76|1670.96|483
1760821800000|2025-10-18 21:10:00|1683.04|1672.24|1684.94|1674.14|1685.66|1674.86|1681.88|1671.08|507
1760822100000|2025-10-18 21:15:00|1684.95|1674.15|1684.87|1674.07|1684.97|1674.17|1683.07|1672.27|564
1760822400000|2025-10-18 21:20:00|1684.86|1674.06|1688.46|1677.66|1688.62|1677.82|1684.86|1674.06|530
1760822700000|2025-10-18 21:25:00|1688.64|1677.84|1692.38|1681.58|1692.64|1681.84|1688.64|1677.84|620
1760823000000|2025-10-18 21:30:00|1692.41|1681.61|1690.89|1680.09|1696.71|1685.91|1690.88|1680.08|555
1760823300000|2025-10-18 21:35:00|1690.91|1680.11|1692.89|1682.09|1694.94|1684.14|1690.91|1680.11|518
1760823600000|2025-10-18 21:40:00|1692.92|1682.12|1692.36|1681.56|1693.83|1683.03|1690.83|1680.03|437
1760823900000|2025-10-18 21:45:00|1692.41|1681.61|1691.77|1680.97|1692.44|1681.64|1690.77|1679.97|546
1760824200000|2025-10-18 21:50:00|1691.83|1681.03|1693.79|1682.99|1694.19|1683.39|1691.22|1680.42|503
1760824500000|2025-10-18 21:55:00|1693.8|1683|1694.04|1683.24|1695.9|1685.1|1693.72|1682.92|673
1760824800000|2025-10-18 22:00:00|1693.97|1683.17|1693.92|1683.12|1695.98|1685.18|1692.94|1682.14|659
1760825100000|2025-10-18 22:05:00|1693.87|1683.07|1695.4|1684.6|1695.5|1684.7|1692.92|1682.12|647
1760825400000|2025-10-18 22:10:00|1695.38|1684.58|1690.77|1679.97|1695.38|1684.58|1690.05|1679.25|609
1760825700000|2025-10-18 22:15:00|1690.78|1679.98|1691.95|1681.15|1692.37|1681.57|1690.09|1679.29|633
1760826000000|2025-10-18 22:20:00|1691.96|1681.16|1696.24|1685.44|1696.24|1685.44|1691.84|1681.04|701
1760826300000|2025-10-18 22:25:00|1696.23|1685.43|1695.89|1685.09|1697.74|1686.94|1695.59|1684.79|557
1760826600000|2025-10-18 22:30:00|1695.91|1685.11|1695.77|1684.97|1695.96|1685.16|1693.94|1683.14|512
1760826900000|2025-10-18 22:35:00|1695.78|1684.98|1692.42|1681.62|1695.78|1684.98|1691.96|1681.16|517
1760827200000|2025-10-18 22:40:00|1692.43|1681.63|1691.85|1681.05|1692.75|1681.95|1690.85|1680.05|783
1760827500000|2025-10-18 22:45:00|1691.84|1681.04|1688.92|1678.12|1691.85|1681.05|1687.85|1677.05|584
1760827800000|2025-10-18 22:50:00|1688.94|1678.14|1689|1678.2|1689.33|1678.53|1687.7|1676.9|695
1760828100000|2025-10-18 22:55:00|1688.95|1678.15|1689.26|1678.46|1689.77|1678.97|1688.75|1677.95|718
1760828400000|2025-10-18 23:00:00|1689.27|1678.47|1689.9|1679.1|1690.01|1679.21|1687.09|1676.29|533
1760828700000|2025-10-18 23:05:00|1689.89|1679.09|1688.9|1678.1|1689.95|1679.15|1686.74|1675.94|640
1760829000000|2025-10-18 23:10:00|1688.89|1678.09|1687.8|1677|1688.9|1678.1|1685.93|1675.13|670
1760829300000|2025-10-18 23:15:00|1687.85|1677.05|1686.31|1675.51|1688.49|1677.69|1686.24|1675.44|474
1760829600000|2025-10-18 23:20:00|1686.39|1675.59|1684.36|1673.56|1686.44|1675.64|1684.36|1673.56|551
1760829900000|2025-10-18 23:25:00|1684.35|1673.55|1688.83|1678.03|1689.01|1678.21|1684.35|1673.55|495
1760830200000|2025-10-18 23:30:00|1688.85|1678.05|1688.44|1677.64|1689.44|1678.64|1688.36|1677.56|640
1760830500000|2025-10-18 23:35:00|1688.49|1677.69|1687.92|1677.12|1689.82|1679.02|1687.89|1677.09|660
1760830800000|2025-10-18 23:40:00|1687.96|1677.16|1686.89|1676.09|1687.96|1677.16|1686.74|1675.94|495
1760831100000|2025-10-18 23:45:00|1686.87|1676.07|1686.85|1676.05|1687.95|1677.15|1686.61|1675.81|501
1760831400000|2025-10-18 23:50:00|1686.8|1676|1686.7|1675.9|1687.53|1676.73|1685.82|1675.02|553
1760831700000|2025-10-18 23:55:00|1686.61|1675.81|1687.14|1676.34|1687.87|1677.07|1686.18|1675.38|524
1760832000000|2025-10-19 00:00:00|1687.18|1676.38|1686.88|1676.08|1689.78|1678.98|1686.78|1675.98|563
1760832300000|2025-10-19 00:05:00|1686.84|1676.04|1683.84|1673.04|1687.47|1676.67|1681.89|1671.09|609
1760832600000|2025-10-19 00:10:00|1683.91|1673.11|1681.53|1670.73|1683.94|1673.14|1681.01|1670.21|671
1760832900000|2025-10-19 00:15:00|1681.71|1670.91|1681.9|1671.1|1684.26|1673.46|1681|1670.2|653
1760833200000|2025-10-19 00:20:00|1681.81|1671.01|1683.95|1673.15|1684.73|1673.93|1681.3|1670.5|733
1760833500000|2025-10-19 00:25:00|1683.96|1673.16|1679.93|1669.13|1683.98|1673.18|1679.88|1669.08|630
1760833800000|2025-10-19 00:30:00|1679.92|1669.12|1677.22|1666.42|1680.53|1669.73|1676.29|1665.49|587
1760834100000|2025-10-19 00:35:00|1677.21|1666.41|1675.87|1665.07|1677.82|1667.02|1675.68|1664.88|740
1760834400000|2025-10-19 00:40:00|1675.88|1665.08|1674.88|1664.08|1676.84|1666.04|1673.83|1663.03|678
1760834700000|2025-10-19 00:45:00|1674.94|1664.14|1672.38|1661.58|1674.96|1664.16|1672.3|1661.5|788
1760835000000|2025-10-19 00:50:00|1672.32|1661.52|1676.28|1665.48|1676.78|1665.98|1672.24|1661.44|717
1760835300000|2025-10-19 00:55:00|1676.27|1665.47|1677.28|1666.48|1678.29|1667.49|1676.23|1665.43|537
1760835600000|2025-10-19 01:00:00|1677.27|1666.47|1674.39|1663.59|1677.31|1666.51|1674.23|1663.43|741
1760835900000|2025-10-19 01:05:00|1674.37|1663.57|1671.1|1660.3|1674.97|1664.17|1670.99|1660.19|565
1760836200000|2025-10-19 01:10:00|1671.09|1660.29|1674.44|1663.64|1674.98|1664.18|1670.99|1660.19|519
1760836500000|2025-10-19 01:15:00|1674.43|1663.63|1676.7|1665.9|1676.71|1665.91|1673.65|1662.85|592
1760836800000|2025-10-19 01:20:00|1676.71|1665.91|1680.9|1670.1|1680.98|1670.18|1676.49|1665.69|599
1760837100000|2025-10-19 01:25:00|1680.89|1670.09|1680.31|1669.51|1682.69|1671.89|1679.78|1668.98|276
1760837400000|2025-10-19 01:30:00|1680.45|1669.65|1676.41|1665.61|1680.84|1670.04|1676.02|1665.22|345
1760837700000|2025-10-19 01:35:00|1676.47|1665.67|1675.55|1664.75|1676.89|1666.09|1674.82|1664.02|238
1760838000000|2025-10-19 01:40:00|1675.54|1664.74|1677.51|1666.71|1677.74|1666.94|1675.4|1664.6|308
1760838300000|2025-10-19 01:45:00|1677.53|1666.73|1677.82|1667.02|1679.95|1669.15|1677.44|1666.64|421
1760838600000|2025-10-19 01:50:00|1677.81|1667.01|1678.6|1667.8|1679.5|1668.7|1677.78|1666.98|700
1760838900000|2025-10-19 01:55:00|1678.61|1667.81|1677.81|1667.01|1678.61|1667.81|1676.76|1665.96|661
1760839200000|2025-10-19 02:00:00|1677.78|1666.98|1676.38|1665.58|1677.96|1667.16|1675.86|1665.06|544
1760839500000|2025-10-19 02:05:00|1676.29|1665.49|1677.37|1666.57|1677.37|1666.57|1675.2|1664.4|490
1760839800000|2025-10-19 02:10:00|1677.36|1666.56|1676.36|1665.56|1678.79|1667.99|1675.81|1665.01|511
1760840100000|2025-10-19 02:15:00|1676.38|1665.58|1676.37|1665.57|1676.76|1665.96|1674.89|1664.09|405
1760840400000|2025-10-19 02:20:00|1676.36|1665.56|1679.43|1668.63|1681.24|1670.44|1676.36|1665.56|418
1760840700000|2025-10-19 02:25:00|1679.44|1668.64|1676.49|1665.69|1679.97|1669.17|1675.89|1665.09|424
1760841000000|2025-10-19 02:30:00|1676.59|1665.79|1674.3|1663.5|1678.27|1667.47|1674.28|1663.48|473
1760841300000|2025-10-19 02:35:00|1674.31|1663.51|1673.84|1663.04|1674.49|1663.69|1672.8|1662|603
1760841600000|2025-10-19 02:40:00|1673.83|1663.03|1673.26|1662.46|1674.51|1663.71|1672.77|1661.97|508
1760841900000|2025-10-19 02:45:00|1673.27|1662.47|1673.88|1663.08|1674.5|1663.7|1671.67|1660.87|551
1760842200000|2025-10-19 02:50:00|1673.92|1663.12|1673.77|1662.97|1674.01|1663.21|1671.73|1660.93|381
1760842500000|2025-10-19 02:55:00|1673.76|1662.96|1673.84|1663.04|1674.46|1663.66|1673.35|1662.55|272
1760842800000|2025-10-19 03:00:00|1673.89|1663.09|1671.12|1660.32|1674.05|1663.25|1671.1|1660.3|330
1760843100000|2025-10-19 03:05:00|1671.1|1660.3|1671.47|1660.67|1672.81|1662.01|1670.95|1660.15|340
1760843400000|2025-10-19 03:10:00|1671.48|1660.68|1671.91|1661.11|1672.4|1661.6|1671.24|1660.44|402
1760843700000|2025-10-19 03:15:00|1671.97|1661.17|1681.38|1670.58|1682.39|1671.59|1671.93|1661.13|411
1760844000000|2025-10-19 03:20:00|1681.49|1670.69|1682.36|1671.56|1683.94|1673.14|1679.85|1669.05|527
1760844300000|2025-10-19 03:25:00|1682.45|1671.65|1684.41|1673.61|1684.42|1673.62|1681.27|1670.47|418
1760844600000|2025-10-19 03:30:00|1684.4|1673.6|1685.78|1674.98|1687.96|1677.16|1684.4|1673.6|436
1760844900000|2025-10-19 03:35:00|1685.8|1675|1691.22|1680.42|1692.24|1681.44|1685.79|1674.99|454
1760845200000|2025-10-19 03:40:00|1691.19|1680.39|1691.72|1680.92|1694.36|1683.56|1690.2|1679.4|650
1760845500000|2025-10-19 03:45:00|1691.31|1680.51|1695.21|1684.41|1695.23|1684.43|1691.31|1680.51|517
1760845800000|2025-10-19 03:50:00|1695.19|1684.39|1689.16|1678.36|1695.28|1684.48|1688.33|1677.53|514
1760846100000|2025-10-19 03:55:00|1689.17|1678.37|1691.91|1681.11|1692.23|1681.43|1689.1|1678.3|381
1760846400000|2025-10-19 04:00:00|1691.88|1681.08|1689.84|1679.04|1693.49|1682.69|1689.84|1679.04|497
1760846700000|2025-10-19 04:05:00|1689.88|1679.08|1685.84|1675.04|1692.28|1681.48|1684.94|1674.14|537
1760847000000|2025-10-19 04:10:00|1685.75|1674.95|1684.91|1674.11|1687.03|1676.23|1684.58|1673.78|411
1760847300000|2025-10-19 04:15:00|1684.84|1674.04|1683.35|1672.55|1685.67|1674.87|1682.37|1671.57|366
1760847600000|2025-10-19 04:20:00|1683.4|1672.6|1683.88|1673.08|1684.42|1673.62|1682.35|1671.55|395
1760847900000|2025-10-19 04:25:00|1683.86|1673.06|1685.66|1674.86|1685.68|1674.88|1682.77|1671.97|384
1760848200000|2025-10-19 04:30:00|1685.63|1674.83|1687.93|1677.13|1687.97|1677.17|1685.63|1674.83|408
1760848500000|2025-10-19 04:35:00|1687.95|1677.15|1687.23|1676.43|1687.98|1677.18|1686.08|1675.28|551
1760848800000|2025-10-19 04:40:00|1687.24|1676.44|1688.55|1677.75|1689.29|1678.49|1687.24|1676.44|605
1760849100000|2025-10-19 04:45:00|1688.46|1677.66|1689.91|1679.11|1691.35|1680.55|1688.27|1677.47|582
1760849400000|2025-10-19 04:50:00|1689.9|1679.1|1689.86|1679.06|1691.23|1680.43|1689.27|1678.47|583
1760849700000|2025-10-19 04:55:00|1689.88|1679.08|1690.95|1680.15|1691.98|1681.18|1689.84|1679.04|500
1760850000000|2025-10-19 05:00:00|1691.08|1680.28|1692.58|1681.78|1692.89|1682.09|1691.08|1680.28|717
1760850300000|2025-10-19 05:05:00|1692.57|1681.77|1691.61|1680.81|1692.66|1681.86|1690.32|1679.52|655
1760850600000|2025-10-19 05:10:00|1691.73|1680.93|1688.42|1677.62|1691.96|1681.16|1687.56|1676.76|511
1760850900000|2025-10-19 05:15:00|1688.39|1677.59|1694.67|1683.87|1695.8|1685|1687.98|1677.18|614
1760851200000|2025-10-19 05:20:00|1694.68|1683.88|1692.75|1681.95|1697.25|1686.45|1692.45|1681.65|661
1760851500000|2025-10-19 05:25:00|1692.68|1681.88|1689.33|1678.53|1692.68|1681.88|1688.2|1677.4|602
1760851800000|2025-10-19 05:30:00|1689.26|1678.46|1690.35|1679.55|1690.41|1679.61|1687.8|1677|656
1760852100000|2025-10-19 05:35:00|1690.36|1679.56|1689.36|1678.56|1692.36|1681.56|1687.96|1677.16|582
1760852400000|2025-10-19 05:40:00|1689.34|1678.54|1684.09|1673.29|1689.52|1678.72|1684|1673.2|665
1760852700000|2025-10-19 05:45:00|1684.11|1673.31|1679.36|1668.56|1684.11|1673.31|1679.16|1668.36|649
1760853000000|2025-10-19 05:50:00|1679.35|1668.55|1679.88|1669.08|1680.78|1669.98|1678|1667.2|646
1760853300000|2025-10-19 05:55:00|1679.82|1669.02|1680.89|1670.09|1681.75|1670.95|1678.91|1668.11|685
1760853600000|2025-10-19 06:00:00|1680.95|1670.15|1686.25|1675.45|1687.11|1676.31|1680.27|1669.47|702
1760853900000|2025-10-19 06:05:00|1686.29|1675.49|1683.33|1672.53|1692.88|1682.08|1682.24|1671.44|644
1760854200000|2025-10-19 06:10:00|1683.35|1672.55|1683.3|1672.5|1684.43|1673.63|1682.48|1671.68|780
1760854500000|2025-10-19 06:15:00|1683.32|1672.52|1680.52|1669.72|1685.23|1674.43|1680.44|1669.64|753
1760854800000|2025-10-19 06:20:00|1680.51|1669.71|1680.45|1669.65|1681.63|1670.83|1679.4|1668.6|702
1760855100000|2025-10-19 06:25:00|1680.46|1669.66|1680.79|1669.99|1681.81|1671.01|1680.37|1669.57|716
1760855400000|2025-10-19 06:30:00|1680.8|1670|1677.95|1667.15|1681.44|1670.64|1677.95|1667.15|710
1760855700000|2025-10-19 06:35:00|1677.93|1667.13|1674.65|1663.85|1677.93|1667.13|1672.46|1661.66|771
1760856000000|2025-10-19 06:40:00|1674.66|1663.86|1674.85|1664.05|1678.27|1667.47|1673.98|1663.18|757
1760856300000|2025-10-19 06:45:00|1674.84|1664.04|1675.24|1664.44|1677.23|1666.43|1673.36|1662.56|689
1760856600000|2025-10-19 06:50:00|1675.13|1664.33|1676.36|1665.56|1677.44|1666.64|1674.73|1663.93|639
1760856900000|2025-10-19 06:55:00|1676.33|1665.53|1676.68|1665.88|1677.51|1666.71|1674.82|1664.02|649
1760857200000|2025-10-19 07:00:00|1676.7|1665.9|1678.08|1667.28|1678.09|1667.29|1674.46|1663.66|592
1760857500000|2025-10-19 07:05:00|1678.09|1667.29|1680.11|1669.31|1680.11|1669.31|1677.66|1666.86|639
1760857800000|2025-10-19 07:10:00|1680.18|1669.38|1678.53|1667.73|1680.28|1669.48|1678.07|1667.27|697
1760858100000|2025-10-19 07:15:00|1678.52|1667.72|1681.18|1670.38|1681.43|1670.63|1678.33|1667.53|714
1760858400000|2025-10-19 07:20:00|1681.1|1670.3|1679.48|1668.68|1681.1|1670.3|1677.23|1666.43|662
1760858700000|2025-10-19 07:25:00|1679.47|1668.67|1678.3|1667.5|1680.52|1669.72|1677.93|1667.13|665
1760859000000|2025-10-19 07:30:00|1678.38|1667.58|1682.22|1671.42|1682.28|1671.48|1678.38|1667.58|766
1760859300000|2025-10-19 07:35:00|1682.32|1671.52|1679.44|1668.64|1684.19|1673.39|1679.2|1668.4|656
1760859600000|2025-10-19 07:40:00|1679.38|1668.58|1678.74|1667.94|1679.47|1668.67|1677.25|1666.45|700
1760859900000|2025-10-19 07:45:00|1678.68|1667.88|1680.3|1669.5|1680.4|1669.6|1676.74|1665.94|711
1760860200000|2025-10-19 07:50:00|1680.29|1669.49|1682.35|1671.55|1682.65|1671.85|1679.43|1668.63|536
1760860500000|2025-10-19 07:55:00|1682.36|1671.56|1685.91|1675.11|1686.15|1675.35|1682.33|1671.53|581
1760860800000|2025-10-19 08:00:00|1685.92|1675.12|1688.37|1677.57|1689.11|1678.31|1685.89|1675.09|592
1760861100000|2025-10-19 08:05:00|1688.4|1677.6|1690.51|1679.71|1690.66|1679.86|1688.4|1677.6|616
1760861400000|2025-10-19 08:10:00|1690.46|1679.66|1686.31|1675.51|1691.2|1680.4|1685.27|1674.47|618
1760861700000|2025-10-19 08:15:00|1686.3|1675.5|1699.9|1689.1|1706.84|1696.04|1682.37|1671.57|849
1760862000000|2025-10-19 08:20:00|1699.96|1689.16|1687.08|1676.28|1701.64|1690.84|1687.04|1676.24|951
1760862300000|2025-10-19 08:25:00|1687.2|1676.4|1690.49|1679.69|1690.51|1679.71|1672.18|1661.38|980
1760862600000|2025-10-19 08:30:00|1690.45|1679.65|1685.81|1675.01|1691.64|1680.84|1685.8|1675|789
1760862900000|2025-10-19 08:35:00|1685.8|1675|1684.27|1673.47|1689.48|1678.68|1683.69|1672.89|780
1760863200000|2025-10-19 08:40:00|1684.25|1673.45|1671.17|1660.37|1685.38|1674.58|1671.17|1660.37|842
1760863500000|2025-10-19 08:45:00|1671.22|1660.42|1669.06|1658.26|1675.35|1664.55|1664.82|1654.02|881
1760863800000|2025-10-19 08:50:00|1669.09|1658.29|1674.91|1664.11|1678.06|1667.26|1666.97|1656.17|811
1760864100000|2025-10-19 08:55:00|1674.92|1664.12|1670.23|1659.43|1675.81|1665.01|1669|1658.2|765
1760864400000|2025-10-19 09:00:00|1670.19|1659.39|1663.61|1652.81|1670.19|1659.39|1662.95|1652.15|785
1760864700000|2025-10-19 09:05:00|1663.62|1652.82|1664.77|1653.97|1667.58|1656.78|1660.57|1649.77|869
1760865000000|2025-10-19 09:10:00|1664.76|1653.96|1665.84|1655.04|1666.83|1656.03|1662.29|1651.49|754
1760865300000|2025-10-19 09:15:00|1665.83|1655.03|1667.38|1656.58|1670.85|1660.05|1664.73|1653.93|780
1760865600000|2025-10-19 09:20:00|1667.39|1656.59|1664.6|1653.8|1669.9|1659.1|1664.6|1653.8|711
1760865900000|2025-10-19 09:25:00|1664.58|1653.78|1660.9|1650.1|1664.59|1653.79|1659.61|1648.81|831
1760866200000|2025-10-19 09:30:00|1660.92|1650.12|1663.3|1652.5|1663.79|1652.99|1659.3|1648.5|853
1760866500000|2025-10-19 09:35:00|1663.16|1652.36|1666.5|1655.7|1666.53|1655.73|1661.86|1651.06|612
1760866800000|2025-10-19 09:40:00|1666.51|1655.71|1683.85|1673.05|1686.26|1675.46|1666.51|1655.71|926
1760867100000|2025-10-19 09:45:00|1683.77|1672.97|1703.78|1692.98|1707.03|1696.23|1681.32|1670.52|977
1760867400000|2025-10-19 09:50:00|1703.88|1693.08|1698.27|1687.47|1709.02|1698.22|1697.8|1687|1053
1760867700000|2025-10-19 09:55:00|1698.22|1687.42|1692.79|1681.99|1702.45|1691.65|1691.89|1681.09|924
1760868000000|2025-10-19 10:00:00|1692.82|1682.02|1690.42|1679.62|1701.31|1690.51|1689.79|1678.99|993
1760868300000|2025-10-19 10:05:00|1690.44|1679.64|1692.82|1682.02|1693.25|1682.45|1685.9|1675.1|937
1760868600000|2025-10-19 10:10:00|1692.7|1681.9|1696.83|1686.03|1697.22|1686.42|1691.17|1680.37|851
1760868900000|2025-10-19 10:15:00|1696.86|1686.06|1701.31|1690.51|1701.31|1690.51|1694.23|1683.43|787
1760869200000|2025-10-19 10:20:00|1701.33|1690.53|1709.57|1698.77|1710.44|1699.64|1698.62|1687.82|815
1760869500000|2025-10-19 10:25:00|1709.7|1698.9|1718.76|1707.96|1723.02|1712.22|1708.74|1697.94|1063
1760869800000|2025-10-19 10:30:00|1718.8|1708|1714.12|1703.32|1719.95|1709.15|1710.8|1700|986
1760870100000|2025-10-19 10:35:00|1714.13|1703.33|1716.53|1705.73|1717.54|1706.74|1710.08|1699.28|840
1760870400000|2025-10-19 10:40:00|1716.56|1705.76|1717.7|1706.9|1719.12|1708.32|1714.81|1704.01|859
1760870700000|2025-10-19 10:45:00|1717.37|1706.57|1711.84|1701.04|1718.3|1707.5|1711.03|1700.23|764
1760871000000|2025-10-19 10:50:00|1711.8|1701|1713.6|1702.8|1714.53|1703.73|1708.79|1697.99|841
1760871300000|2025-10-19 10:55:00|1713.61|1702.81|1717.53|1706.73|1718.31|1707.51|1710.13|1699.33|693
1760871600000|2025-10-19 11:00:00|1717.45|1706.65|1728.74|1717.94|1729.25|1718.45|1717.3|1706.5|942
1760871900000|2025-10-19 11:05:00|1728.57|1717.77|1730.22|1719.42|1731.36|1720.56|1725.45|1714.65|881
1760872200000|2025-10-19 11:10:00|1730.3|1719.5|1733.45|1722.65|1735.87|1725.07|1729.85|1719.05|948
1760872500000|2025-10-19 11:15:00|1733.27|1722.47|1727.83|1717.03|1735.39|1724.59|1727.39|1716.59|967
1760872800000|2025-10-19 11:20:00|1727.77|1716.97|1722.99|1712.19|1728.47|1717.67|1722.19|1711.39|813
1760873100000|2025-10-19 11:25:00|1722.92|1712.12|1718.7|1707.9|1723.85|1713.05|1716.61|1705.81|784
1760873400000|2025-10-19 11:30:00|1718.76|1707.96|1722.32|1711.52|1722.59|1711.79|1716.51|1705.71|719
1760873700000|2025-10-19 11:35:00|1722.33|1711.53|1722.41|1711.61|1723.66|1712.86|1719.56|1708.76|757
1760874000000|2025-10-19 11:40:00|1722.42|1711.62|1718.71|1707.91|1722.86|1712.06|1718.57|1707.77|704
1760874300000|2025-10-19 11:45:00|1718.9|1708.1|1715.93|1705.13|1720.38|1709.58|1714.88|1704.08|788
1760874600000|2025-10-19 11:50:00|1715.94|1705.14|1717.05|1706.25|1717.8|1707|1714.32|1703.52|745
1760874900000|2025-10-19 11:55:00|1717.01|1706.21|1720.57|1709.77|1723.29|1712.49|1716.76|1705.96|667
1760875200000|2025-10-19 12:00:00|1720.69|1709.89|1725.29|1714.49|1727.42|1716.62|1720.69|1709.89|821
1760875500000|2025-10-19 12:05:00|1725.26|1714.46|1720.74|1709.94|1727.75|1716.95|1720.02|1709.22|733
1760875800000|2025-10-19 12:10:00|1720.73|1709.93|1715.98|1705.18|1721.19|1710.39|1713.58|1702.78|716
1760876100000|2025-10-19 12:15:00|1715.93|1705.13|1717.01|1706.21|1718.32|1707.52|1714.87|1704.07|726
1760876400000|2025-10-19 12:20:00|1716.96|1706.16|1717.62|1706.82|1717.75|1706.95|1713.78|1702.98|702
1760876700000|2025-10-19 12:25:00|1717.63|1706.83|1714.96|1704.16|1717.64|1706.84|1713.96|1703.16|615
1760877000000|2025-10-19 12:30:00|1714.97|1704.17|1715.42|1704.62|1719.16|1708.36|1713.88|1703.08|726
1760877300000|2025-10-19 12:35:00|1715.48|1704.68|1719.43|1708.63|1721.26|1710.46|1713.98|1703.18|681
1760877600000|2025-10-19 12:40:00|1719.44|1708.64|1711.93|1701.13|1721.61|1710.81|1711.81|1701.01|578
1760877900000|2025-10-19 12:45:00|1711.9|1701.1|1713.19|1702.39|1713.8|1703|1708.97|1698.17|642
1760878200000|2025-10-19 12:50:00|1713.3|1702.5|1716.28|1705.48|1716.8|1706|1711.92|1701.12|554
1760878500000|2025-10-19 12:55:00|1716.27|1705.47|1717.42|1706.62|1718.25|1707.45|1714.38|1703.58|708
1760878800000|2025-10-19 13:00:00|1717.92|1707.12|1722.93|1712.13|1722.94|1712.14|1716.28|1705.48|656
1760879100000|2025-10-19 13:05:00|1722.92|1712.12|1717.14|1706.34|1722.92|1712.12|1716.32|1705.52|774
1760879400000|2025-10-19 13:10:00|1717.19|1706.39|1716.43|1705.63|1717.83|1707.03|1713.07|1702.27|601
1760879700000|2025-10-19 13:15:00|1716.67|1705.87|1716.36|1705.56|1719.48|1708.68|1714.78|1703.98|761
1760880000000|2025-10-19 13:20:00|1716.35|1705.55|1721.77|1710.97|1723.24|1712.44|1716.01|1705.21|741
1760880300000|2025-10-19 13:25:00|1721.76|1710.96|1724.08|1713.28|1725.91|1715.11|1720.12|1709.32|553
1760880600000|2025-10-19 13:30:00|1724.09|1713.29|1729.85|1719.05|1731.22|1720.42|1723.65|1712.85|799
1760880900000|2025-10-19 13:35:00|1729.84|1719.04|1735|1724.2|1735.47|1724.67|1727.9|1717.1|848
1760881200000|2025-10-19 13:40:00|1734.93|1724.13|1736.45|1725.65|1738.59|1727.79|1733.83|1723.03|919
1760881500000|2025-10-19 13:45:00|1736.51|1725.71|1737.21|1726.41|1740.34|1729.54|1733.32|1722.52|894
1760881800000|2025-10-19 13:50:00|1737.25|1726.45|1740.27|1729.47|1742.58|1731.78|1733.79|1722.99|945
1760882100000|2025-10-19 13:55:00|1740.28|1729.48|1743.85|1733.05|1747.63|1736.83|1737.76|1726.96|995
1760882400000|2025-10-19 14:00:00|1743.81|1733.01|1736.84|1726.04|1744.82|1734.02|1733.86|1723.06|1012
1760882700000|2025-10-19 14:05:00|1736.89|1726.09|1741.22|1730.42|1743.73|1732.93|1734.85|1724.05|905
1760883000000|2025-10-19 14:10:00|1741.2|1730.4|1743.46|1732.66|1746.73|1735.93|1741.08|1730.28|886
1760883300000|2025-10-19 14:15:00|1743.33|1732.53|1753.45|1742.65|1753.45|1742.65|1740.75|1729.95|903
1760883600000|2025-10-19 14:20:00|1753.48|1742.68|1753.07|1742.27|1757.33|1746.53|1750.26|1739.46|916
1760883900000|2025-10-19 14:25:00|1753.06|1742.26|1755.48|1744.68|1757.44|1746.64|1753.02|1742.22|891
1760884200000|2025-10-19 14:30:00|1755.22|1744.42|1750.8|1740|1756.41|1745.61|1749.45|1738.65|885
1760884500000|2025-10-19 14:35:00|1750.73|1739.93|1747.73|1736.93|1754.61|1743.81|1746.75|1735.95|841
1760884800000|2025-10-19 14:40:00|1747.77|1736.97|1752.26|1741.46|1752.37|1741.57|1747.69|1736.89|736
1760885100000|2025-10-19 14:45:00|1752.02|1741.22|1751.99|1741.19|1753.19|1742.39|1749.18|1738.38|800
1760885400000|2025-10-19 14:50:00|1752.1|1741.3|1757.35|1746.55|1757.35|1746.55|1750.39|1739.59|732
1760885700000|2025-10-19 14:55:00|1757.51|1746.71|1757.87|1747.07|1759.54|1748.74|1756.64|1745.84|702
1760886000000|2025-10-19 15:00:00|1757.76|1746.96|1756.86|1746.06|1760.54|1749.74|1753.52|1742.72|799
1760886300000|2025-10-19 15:05:00|1756.89|1746.09|1750.32|1739.52|1757.82|1747.02|1749.88|1739.08|925
1760886600000|2025-10-19 15:10:00|1750.28|1739.48|1749.73|1738.93|1750.57|1739.77|1747.71|1736.91|735
1760886900000|2025-10-19 15:15:00|1749.72|1738.92|1750.93|1740.13|1750.95|1740.15|1746.81|1736.01|767
1760887200000|2025-10-19 15:20:00|1750.95|1740.15|1747.82|1737.02|1752.15|1741.35|1747.44|1736.64|756
1760887500000|2025-10-19 15:25:00|1747.81|1737.01|1746.57|1735.77|1748.3|1737.5|1744.17|1733.37|820
1760887800000|2025-10-19 15:30:00|1746.68|1735.88|1744.01|1733.21|1747.78|1736.98|1742.95|1732.15|799
1760888100000|2025-10-19 15:35:00|1743.99|1733.19|1744.8|1734|1746.91|1736.11|1743.12|1732.32|766
1760888400000|2025-10-19 15:40:00|1744.49|1733.69|1745.85|1735.05|1745.85|1735.05|1743.1|1732.3|682
1760888700000|2025-10-19 15:45:00|1745.99|1735.19|1747.85|1737.05|1748.71|1737.91|1745.99|1735.19|682
1760889000000|2025-10-19 15:50:00|1747.86|1737.06|1746.7|1735.9|1748.65|1737.85|1745.66|1734.86|542
1760889300000|2025-10-19 15:55:00|1746.64|1735.84|1746.79|1735.99|1747.62|1736.82|1744.47|1733.67|597
1760889600000|2025-10-19 16:00:00|1746.74|1735.94|1745.47|1734.67|1748.61|1737.81|1744.04|1733.24|580
1760889900000|2025-10-19 16:05:00|1745.42|1734.62|1745.35|1734.55|1745.84|1735.04|1743.09|1732.29|543
1760890200000|2025-10-19 16:10:00|1745.36|1734.56|1744.09|1733.29|1748.2|1737.4|1743.16|1732.36|667
1760890500000|2025-10-19 16:15:00|1744.1|1733.3|1741.09|1730.29|1744.9|1734.1|1740.74|1729.94|683
1760890800000|2025-10-19 16:20:00|1741.08|1730.28|1742.67|1731.87|1743.61|1732.81|1738.85|1728.05|806
1760891100000|2025-10-19 16:25:00|1742.66|1731.86|1741.77|1730.97|1743.01|1732.21|1739.87|1729.07|730
1760891400000|2025-10-19 16:30:00|1741.75|1730.95|1740.73|1729.93|1741.98|1731.18|1738.81|1728.01|703
1760891700000|2025-10-19 16:35:00|1740.67|1729.87|1742.16|1731.36|1742.17|1731.37|1738.15|1727.35|748
1760892000000|2025-10-19 16:40:00|1742.21|1731.41|1755.92|1745.12|1756.71|1745.91|1742.09|1731.29|806
1760892300000|2025-10-19 16:45:00|1755.88|1745.08|1751.74|1740.94|1756.37|1745.57|1748.6|1737.8|838
1760892600000|2025-10-19 16:50:00|1751.79|1740.99|1750.72|1739.92|1753.77|1742.97|1748.94|1738.14|759
1760892900000|2025-10-19 16:55:00|1750.74|1739.94|1749.54|1738.74|1752.37|1741.57|1749.22|1738.42|739
1760893200000|2025-10-19 17:00:00|1749.55|1738.75|1756.76|1745.96|1757.42|1746.62|1749.22|1738.42|721
1760893500000|2025-10-19 17:05:00|1756.69|1745.89|1768.42|1757.62|1769.17|1758.37|1754.13|1743.33|879
1760893800000|2025-10-19 17:10:00|1768.41|1757.61|1767.68|1756.88|1771.77|1760.97|1765.77|1754.97|852
1760894100000|2025-10-19 17:15:00|1767.67|1756.87|1762.59|1751.79|1771.35|1760.55|1762.47|1751.67|908
1760894400000|2025-10-19 17:20:00|1762.54|1751.74|1760.51|1749.71|1763.01|1752.21|1758.86|1748.06|776
1760894700000|2025-10-19 17:25:00|1760.47|1749.67|1754.76|1743.96|1761.18|1750.38|1754.76|1743.96|615
1760895000000|2025-10-19 17:30:00|1754.83|1744.03|1753.65|1742.85|1755.75|1744.95|1752.52|1741.72|584
1760895300000|2025-10-19 17:35:00|1753.77|1742.97|1749.63|1738.83|1753.81|1743.01|1748.89|1738.09|599
1760895600000|2025-10-19 17:40:00|1749.62|1738.82|1748.74|1737.94|1749.66|1738.86|1746.92|1736.12|626
1760895900000|2025-10-19 17:45:00|1748.75|1737.95|1746.51|1735.71|1748.8|1738|1745.81|1735.01|674
1760896200000|2025-10-19 17:50:00|1746.41|1735.61|1746.91|1736.11|1747.33|1736.53|1743.21|1732.41|668
1760896500000|2025-10-19 17:55:00|1746.93|1736.13|1746.98|1736.18|1747.3|1736.5|1745.7|1734.9|511
1760896800000|2025-10-19 18:00:00|1746.99|1736.19|1750.49|1739.69|1752.19|1741.39|1746.99|1736.19|673
1760897100000|2025-10-19 18:05:00|1750.66|1739.86|1749.7|1738.9|1755.89|1745.09|1749.47|1738.67|719
1760897400000|2025-10-19 18:10:00|1749.72|1738.92|1749.91|1739.11|1750.02|1739.22|1747.77|1736.97|694
1760897700000|2025-10-19 18:15:00|1749.9|1739.1|1748.95|1738.15|1751.14|1740.34|1747.86|1737.06|621
1760898000000|2025-10-19 18:20:00|1748.94|1738.14|1751.94|1741.14|1753.63|1742.83|1748|1737.2|594
1760898300000|2025-10-19 18:25:00|1751.95|1741.15|1754.85|1744.05|1755.11|1744.31|1751.27|1740.47|586
1760898600000|2025-10-19 18:30:00|1754.87|1744.07|1754.7|1743.9|1757.8|1747|1753.24|1742.44|820
1760898900000|2025-10-19 18:35:00|1754.74|1743.94|1757.05|1746.25|1757.11|1746.31|1754.74|1743.94|626
1760899200000|2025-10-19 18:40:00|1757.04|1746.24|1762.04|1751.24|1762.91|1752.11|1756.67|1745.87|659
1760899500000|2025-10-19 18:45:00|1762.03|1751.23|1758.88|1748.08|1762.85|1752.05|1758.64|1747.84|708
1760899800000|2025-10-19 18:50:00|1758.87|1748.07|1757.55|1746.75|1759.51|1748.71|1757.43|1746.63|723
1760900100000|2025-10-19 18:55:00|1757.57|1746.77|1758.72|1747.92|1759.97|1749.17|1756.79|1745.99|607
1760900400000|2025-10-19 19:00:00|1758.71|1747.91|1756.16|1745.36|1758.87|1748.07|1755.12|1744.32|696
1760900700000|2025-10-19 19:05:00|1756.15|1745.35|1753.97|1743.17|1756.15|1745.35|1752.59|1741.79|364
1760901000000|2025-10-19 19:10:00|1754.04|1743.24|1750.57|1739.77|1754.7|1743.9|1748.64|1737.84|648
1760901300000|2025-10-19 19:15:00|1750.58|1739.78|1754.31|1743.51|1754.79|1743.99|1749.87|1739.07|528
1760901600000|2025-10-19 19:20:00|1754.39|1743.59|1755.99|1745.19|1756.17|1745.37|1754.19|1743.39|393
1760901900000|2025-10-19 19:25:00|1756|1745.2|1755.75|1744.95|1756.65|1745.85|1754.84|1744.04|430
1760902200000|2025-10-19 19:30:00|1755.81|1745.01|1752.65|1741.85|1756.32|1745.52|1752|1741.2|498
1760902500000|2025-10-19 19:35:00|1752.66|1741.86|1753.85|1743.05|1756.78|1745.98|1750.85|1740.05|508
1760902800000|2025-10-19 19:40:00|1753.82|1743.02|1756.31|1736.51|1756.77|1743.03|1750.72|1736.5|456
1760903100000|2025-10-19 19:45:00|1756.27|1736.47|1755.78|1735.98|1756.34|1736.54|1753.31|1733.51|521
1760903400000|2025-10-19 19:50:00|1755.7|1735.9|1757.11|1737.31|1757.3|1737.5|1754.42|1734.62|525
1760903700000|2025-10-19 19:55:00|1757.1|1737.3|1756.37|1736.57|1757.5|1737.7|1755.47|1735.67|523
1760904000000|2025-10-19 20:00:00|1756.36|1736.56|1755.34|1735.54|1756.37|1736.57|1753.35|1733.55|526
1760904300000|2025-10-19 20:05:00|1755.35|1735.55|1756.13|1736.33|1759.84|1740.04|1755.32|1735.52|537
1760904600000|2025-10-19 20:10:00|1756.05|1736.25|1754.4|1734.6|1757.92|1738.12|1754.32|1734.52|496
1760904900000|2025-10-19 20:15:00|1754.42|1734.62|1751.42|1731.62|1756.01|1736.21|1751.16|1731.36|562
1760905200000|2025-10-19 20:20:00|1751.46|1731.66|1755.15|1735.35|1755.19|1735.39|1751.46|1731.66|430
1760905500000|2025-10-19 20:25:00|1755.14|1735.34|1756.36|1736.56|1756.4|1736.6|1754.28|1734.48|419
1760905800000|2025-10-19 20:30:00|1756.33|1736.53|1754.05|1734.25|1757.1|1737.3|1752.11|1732.31|480
1760906100000|2025-10-19 20:35:00|1754.08|1734.28|1753.37|1733.57|1755.02|1735.22|1752.9|1733.1|482
1760906400000|2025-10-19 20:40:00|1753.33|1733.53|1755.56|1735.76|1757.15|1737.35|1753.28|1733.48|447
1760906700000|2025-10-19 20:45:00|1755.57|1735.77|1762.16|1742.36|1762.22|1742.42|1755.5|1735.7|651
1760907000000|2025-10-19 20:50:00|1762.13|1742.33|1763.14|1743.34|1764.13|1744.33|1760.5|1740.7|625
1760907300000|2025-10-19 20:55:00|1763.17|1743.37|1764.36|1744.56|1765.41|1745.61|1762.21|1742.41|711
1760907600000|2025-10-19 21:00:00|1764.45|1744.65|1757.57|1746.77|1765.42|1746.92|1754.88|1740.63|639
1760907900000|2025-10-19 21:05:00|1757.56|1746.76|1754.75|1743.95|1757.57|1746.77|1753.42|1742.62|558
1760908200000|2025-10-19 21:10:00|1754.66|1743.86|1750.07|1739.27|1755.86|1745.06|1749.64|1738.84|588
1760908500000|2025-10-19 21:15:00|1750.08|1739.28|1747.96|1737.16|1750.76|1739.96|1747.77|1736.97|546
1760908800000|2025-10-19 21:20:00|1748.01|1737.21|1745|1734.2|1748.01|1737.21|1744.95|1734.15|409
1760909100000|2025-10-19 21:25:00|1745.01|1734.21|1744.21|1733.41|1745.79|1734.99|1744.19|1733.39|412
1760909400000|2025-10-19 21:30:00|1744.11|1733.31|1744.63|1733.83|1744.64|1733.84|1741.34|1730.54|509
1760909700000|2025-10-19 21:35:00|1744.65|1733.85|1747.3|1736.5|1747.3|1736.5|1743.81|1733.01|486
1760910000000|2025-10-19 21:40:00|1747.31|1736.51|1747.84|1737.04|1747.88|1737.08|1746.71|1735.91|450
1760910300000|2025-10-19 21:45:00|1747.85|1737.05|1748.54|1737.74|1750.15|1739.35|1747.72|1736.92|318
1760910600000|2025-10-19 21:50:00|1748.53|1737.73|1746.99|1736.19|1748.78|1737.98|1746.92|1736.12|362
1760910900000|2025-10-19 21:55:00|1746.9|1736.1|1748.19|1737.39|1749.06|1738.26|1746.04|1735.24|375
1760911200000|2025-10-19 22:00:00|1748.21|1737.41|1749.79|1738.99|1752.72|1741.92|1747.78|1736.98|675
1760911500000|2025-10-19 22:05:00|1749.88|1739.08|1750.97|1740.17|1751.2|1740.4|1747.77|1736.97|632
1760911800000|2025-10-19 22:10:00|1750.99|1740.19|1751.41|1740.61|1753.04|1742.24|1750.19|1739.39|683
1760912100000|2025-10-19 22:15:00|1751.47|1740.67|1754.4|1743.6|1755.07|1744.27|1749.71|1738.91|769
1760912400000|2025-10-19 22:20:00|1754.32|1743.52|1751.54|1740.74|1754.61|1743.81|1749.73|1738.93|703
1760912700000|2025-10-19 22:25:00|1751.53|1740.73|1754.1|1743.3|1755.24|1744.44|1751.2|1740.4|534
1760913000000|2025-10-19 22:30:00|1754.35|1743.55|1753.68|1742.88|1756.9|1746.1|1752.69|1741.89|671
1760913300000|2025-10-19 22:35:00|1753.74|1742.94|1756.73|1745.93|1757.67|1746.87|1753.37|1742.57|562
1760913600000|2025-10-19 22:40:00|1756.64|1745.84|1755.62|1744.82|1756.83|1746.03|1754.99|1744.19|521
1760913900000|2025-10-19 22:45:00|1755.63|1744.83|1753.8|1743|1755.76|1744.96|1753.14|1742.34|614
1760914200000|2025-10-19 22:50:00|1754.29|1743.49|1751.74|1740.94|1754.51|1743.71|1750.52|1739.72|624
1760914500000|2025-10-19 22:55:00|1751.78|1740.98|1750.87|1740.07|1752.9|1742.1|1750.84|1740.04|593
1760914800000|2025-10-19 23:00:00|1750.85|1740.05|1746.53|1735.73|1750.97|1740.17|1744.69|1733.89|659
1760915100000|2025-10-19 23:05:00|1746.54|1735.74|1743.98|1733.18|1746.54|1735.74|1742.75|1731.95|623
1760915400000|2025-10-19 23:10:00|1744.05|1733.25|1743.41|1732.61|1745.13|1734.33|1743.06|1732.26|400
1760915700000|2025-10-19 23:15:00|1743.33|1732.53|1743.41|1732.61|1743.9|1733.1|1742.2|1731.4|235
1760916000000|2025-10-19 23:20:00|1743.66|1732.86|1740.24|1729.44|1743.66|1732.86|1740.06|1729.26|321
1760916300000|2025-10-19 23:25:00|1740.21|1729.41|1742.43|1731.63|1742.83|1732.03|1739.97|1729.17|295
1760916600000|2025-10-19 23:30:00|1742.32|1731.52|1740.09|1729.29|1743.27|1732.47|1739.21|1728.41|357
1760916900000|2025-10-19 23:35:00|1740.15|1729.35|1737.46|1726.66|1740.47|1729.67|1737.01|1726.21|450
1760917200000|2025-10-19 23:40:00|1737.44|1726.64|1733.46|1722.66|1737.56|1726.76|1732.57|1721.77|630
1760917500000|2025-10-19 23:45:00|1733.47|1722.67|1731.08|1720.28|1733.53|1722.73|1730.61|1719.81|466
1760917800000|2025-10-19 23:50:00|1731.15|1720.35|1733.69|1722.89|1733.69|1722.89|1730.33|1719.53|383
1760918100000|2025-10-19 23:55:00|1733.72|1722.92|1734.06|1723.26|1734.9|1724.1|1731.37|1720.57|339
1760918400000|2025-10-20 00:00:00|1734.13|1723.33|1727.49|1716.69|1734.37|1723.57|1726.1|1715.3|574
1760918700000|2025-10-20 00:05:00|1727.5|1716.7|1724.51|1713.71|1729.85|1719.05|1723.6|1712.8|674
1760919000000|2025-10-20 00:10:00|1724.56|1713.76|1721.95|1711.15|1726.66|1715.86|1721.38|1710.58|767
1760919300000|2025-10-20 00:15:00|1721.9|1711.1|1717.26|1706.46|1723.89|1713.09|1717.26|1706.46|775
1760919600000|2025-10-20 00:20:00|1717.27|1706.47|1707.7|1696.9|1718.57|1707.77|1702.22|1691.42|975
1760919900000|2025-10-20 00:25:00|1707.52|1696.72|1708.65|1697.85|1709.95|1699.15|1702.62|1691.82|920
1760920200000|2025-10-20 00:30:00|1708.89|1698.09|1705.32|1694.52|1708.99|1698.19|1699.63|1688.83|963
1760920500000|2025-10-20 00:35:00|1705.36|1694.56|1713.35|1702.55|1713.71|1702.91|1705.36|1694.56|883
1760920800000|2025-10-20 00:40:00|1712.86|1702.06|1716.25|1705.45|1720.33|1709.53|1712.86|1702.06|816
1760921100000|2025-10-20 00:45:00|1716.24|1705.44|1717.58|1706.78|1720.78|1709.98|1715.21|1704.41|674
1760921400000|2025-10-20 00:50:00|1717.63|1706.83|1719.46|1708.66|1720.72|1709.92|1716.21|1705.41|787
1760921700000|2025-10-20 00:55:00|1719.61|1708.81|1721.68|1710.88|1721.9|1711.1|1719.13|1708.33|565
1760922000000|2025-10-20 01:00:00|1721.67|1710.87|1721.23|1710.43|1726.41|1715.61|1720.4|1709.6|597
1760922300000|2025-10-20 01:05:00|1721.28|1710.48|1721.16|1710.36|1721.52|1710.72|1715.68|1704.88|762
1760922600000|2025-10-20 01:10:00|1721.18|1710.38|1723.43|1712.63|1727.9|1717.1|1721.13|1710.33|629
1760922900000|2025-10-20 01:15:00|1723.66|1712.86|1722|1711.2|1724.1|1713.3|1720.25|1709.45|689
1760923200000|2025-10-20 01:20:00|1722.02|1711.22|1721.12|1710.32|1722.86|1712.06|1719.28|1708.48|651
1760923500000|2025-10-20 01:25:00|1721.13|1710.33|1722.23|1711.43|1725.64|1714.84|1719.24|1708.44|665
1760923800000|2025-10-20 01:30:00|1722.18|1711.38|1718.17|1707.37|1726.54|1715.74|1718.17|1707.37|731
1760924100000|2025-10-20 01:35:00|1718.23|1707.43|1716.54|1705.74|1719.68|1708.88|1715.46|1704.66|739
1760924400000|2025-10-20 01:40:00|1716.32|1705.52|1718.23|1707.43|1720.13|1709.33|1715.53|1704.73|635
1760924700000|2025-10-20 01:45:00|1718.19|1707.39|1721.21|1710.41|1721.79|1710.99|1715.59|1704.79|599
1760925000000|2025-10-20 01:50:00|1721.2|1710.4|1717.92|1707.12|1723.21|1712.41|1715.53|1704.73|727
1760925300000|2025-10-20 01:55:00|1718.11|1707.31|1716.96|1706.16|1718.45|1707.65|1715.56|1704.76|636
1760925600000|2025-10-20 02:00:00|1716.95|1706.15|1712.33|1701.53|1716.95|1706.15|1711.76|1700.96|642
1760925900000|2025-10-20 02:05:00|1712.34|1701.54|1709.26|1698.46|1713.56|1702.76|1709.16|1698.36|799
1760926200000|2025-10-20 02:10:00|1709.33|1698.53|1710.59|1699.79|1713.19|1702.39|1705.69|1694.89|644
1760926500000|2025-10-20 02:15:00|1710.6|1699.8|1718.59|1707.79|1723.9|1713.1|1708.68|1697.88|796
1760926800000|2025-10-20 02:20:00|1718.62|1707.82|1720.27|1709.47|1722.58|1711.78|1718.2|1707.4|686
1760927100000|2025-10-20 02:25:00|1720.35|1709.55|1719.3|1708.5|1720.78|1709.98|1717.85|1707.05|624
1760927400000|2025-10-20 02:30:00|1719.27|1708.47|1717.6|1706.8|1719.68|1708.88|1715.31|1704.51|682
1760927700000|2025-10-20 02:35:00|1717.63|1706.83|1727.3|1716.5|1727.94|1717.14|1717.55|1706.75|734
1760928000000|2025-10-20 02:40:00|1727.25|1716.45|1726.58|1715.78|1728.86|1718.06|1724.34|1713.54|719
1760928300000|2025-10-20 02:45:00|1726.52|1715.72|1725.19|1714.39|1729.77|1718.97|1723.15|1712.35|761
1760928600000|2025-10-20 02:50:00|1725.62|1714.82|1728.11|1717.31|1730.94|1720.14|1725.23|1714.43|758
1760928900000|2025-10-20 02:55:00|1728.1|1717.3|1728.2|1717.4|1729.43|1718.63|1725.89|1715.09|531
1760929200000|2025-10-20 03:00:00|1728.23|1717.43|1726.27|1715.47|1729.51|1718.71|1725.88|1715.08|625
1760929500000|2025-10-20 03:05:00|1726.26|1715.46|1723.69|1712.89|1728.55|1717.75|1722.94|1712.14|663
1760929800000|2025-10-20 03:10:00|1723.71|1712.91|1725.23|1714.43|1725.74|1714.94|1722.72|1711.92|608
1760930100000|2025-10-20 03:15:00|1725.15|1714.35|1732.85|1722.05|1734.73|1723.93|1724.56|1713.76|564
1760930400000|2025-10-20 03:20:00|1732.84|1722.04|1727.35|1716.55|1732.9|1722.1|1727.23|1716.43|612
1760930700000|2025-10-20 03:25:00|1727.62|1716.82|1729.13|1718.33|1729.13|1718.33|1725.29|1714.49|609
1760931000000|2025-10-20 03:30:00|1729.12|1718.32|1727.82|1717.02|1731.82|1721.02|1726.05|1715.25|721
1760931300000|2025-10-20 03:35:00|1727.33|1716.53|1731.37|1720.57|1732.35|1721.55|1727.19|1716.39|552
1760931600000|2025-10-20 03:40:00|1731.32|1720.52|1740.51|1729.71|1743.93|1733.13|1731.21|1720.41|712
1760931900000|2025-10-20 03:45:00|1740.78|1729.98|1747.34|1736.54|1747.93|1737.13|1738.48|1727.68|598
1760932200000|2025-10-20 03:50:00|1747.66|1736.86|1769.72|1758.92|1773.83|1763.03|1747.66|1736.86|978
1760932500000|2025-10-20 03:55:00|1769.77|1758.97|1768.01|1757.21|1771.75|1760.95|1765.45|1754.65|952
1760932800000|2025-10-20 04:00:00|1768.08|1757.28|1767.92|1757.12|1773.75|1762.95|1766.35|1755.55|996
1760933100000|2025-10-20 04:05:00|1767.91|1757.11|1765.66|1754.86|1775.9|1765.1|1764.19|1753.39|878
1760933400000|2025-10-20 04:10:00|1765.67|1754.87|1773.92|1763.12|1773.92|1763.12|1765.08|1754.28|776
1760933700000|2025-10-20 04:15:00|1774.42|1763.62|1767.88|1757.08|1775.75|1764.95|1766.65|1755.85|786
1760934000000|2025-10-20 04:20:00|1768.22|1757.42|1768.2|1757.4|1768.9|1758.1|1764.24|1753.44|795
1760934300000|2025-10-20 04:25:00|1768.05|1757.25|1769.71|1758.91|1772.9|1762.1|1768.05|1757.25|669
1760934600000|2025-10-20 04:30:00|1769.67|1758.87|1772.58|1761.78|1777.74|1766.94|1769.67|1758.87|789
1760934900000|2025-10-20 04:35:00|1772.64|1761.84|1772.43|1761.63|1776.32|1765.52|1772.07|1761.27|765
1760935200000|2025-10-20 04:40:00|1772.36|1761.56|1774.33|1763.53|1775.47|1764.67|1771.75|1760.95|684
1760935500000|2025-10-20 04:45:00|1774.27|1763.47|1772.41|1761.61|1776.18|1765.38|1771.39|1760.59|660
1760935800000|2025-10-20 04:50:00|1772.34|1761.54|1775.41|1764.61|1776.93|1766.13|1771.32|1760.52|442
1760936100000|2025-10-20 04:55:00|1775.39|1764.59|1782.91|1772.11|1783.47|1772.67|1774.81|1764.01|379
1760936400000|2025-10-20 05:00:00|1782.89|1772.09|1781.6|1770.8|1785.54|1774.74|1781.33|1770.53|488
1760936700000|2025-10-20 05:05:00|1781.52|1770.72|1780.63|1769.83|1781.52|1770.72|1777.89|1767.09|571
1760937000000|2025-10-20 05:10:00|1780.58|1769.78|1784.45|1773.65|1785.43|1774.63|1779.35|1768.55|508
1760937300000|2025-10-20 05:15:00|1784.43|1773.63|1778.07|1767.27|1785.15|1774.35|1777.27|1766.47|580
1760937600000|2025-10-20 05:20:00|1778.13|1767.33|1782.67|1771.87|1783.81|1773.01|1778.09|1767.29|770
1760937900000|2025-10-20 05:25:00|1782.64|1771.84|1782.35|1771.55|1785.9|1775.1|1781.58|1770.78|518
1760938200000|2025-10-20 05:30:00|1782.36|1771.56|1788.53|1777.73|1790.24|1779.44|1781.76|1770.96|749
1760938500000|2025-10-20 05:35:00|1788.4|1777.6|1784.16|1773.36|1788.4|1777.6|1783.36|1772.56|695
1760938800000|2025-10-20 05:40:00|1784.15|1773.35|1779.45|1768.65|1784.15|1773.35|1778.92|1768.12|718
1760939100000|2025-10-20 05:45:00|1779.43|1768.63|1781.21|1770.41|1781.82|1771.02|1777.83|1767.03|604
1760939400000|2025-10-20 05:50:00|1781.2|1770.4|1789.2|1778.4|1789.72|1778.92|1780.41|1769.61|694
1760939700000|2025-10-20 05:55:00|1789.15|1778.35|1787.45|1776.65|1789.2|1778.4|1783.14|1772.34|753
1760940000000|2025-10-20 06:00:00|1787.48|1776.68|1792.19|1781.39|1792.39|1781.59|1784.96|1774.16|778
1760940300000|2025-10-20 06:05:00|1791.92|1781.12|1796.24|1785.44|1797.8|1787|1790.57|1779.77|808
1760940600000|2025-10-20 06:10:00|1796.3|1785.5|1801.2|1790.4|1802.69|1791.89|1795.28|1784.48|642
1760940900000|2025-10-20 06:15:00|1801.22|1790.42|1821.05|1810.25|1825.48|1814.68|1801.22|1790.42|684
1760941200000|2025-10-20 06:20:00|1821.81|1811.01|1839.6|1828.8|1849.25|1838.45|1817.65|1806.85|1048
1760941500000|2025-10-20 06:25:00|1839.62|1828.82|1846.69|1835.89|1852.46|1841.66|1832.02|1821.22|962
1760941800000|2025-10-20 06:30:00|1846.67|1835.87|1871.05|1860.25|1872.47|1861.67|1846.55|1835.75|977
1760942100000|2025-10-20 06:35:00|1870.79|1859.99|1876.58|1865.78|1881.52|1870.72|1861.37|1850.57|1025
1760942400000|2025-10-20 06:40:00|1876.56|1865.76|1895.58|1884.78|1896.5|1885.7|1875.49|1864.69|850
1760942700000|2025-10-20 06:45:00|1895.59|1884.79|1886.94|1876.14|1895.63|1884.83|1874.81|1864.01|942
1760943000000|2025-10-20 06:50:00|1887.18|1876.38|1888.66|1877.86|1891.15|1880.35|1881.54|1870.74|887
1760943300000|2025-10-20 06:55:00|1889.03|1878.23|1870.27|1859.47|1892.81|1882.01|1869.96|1859.16|879
1760943600000|2025-10-20 07:00:00|1870.25|1859.45|1874.98|1864.18|1875.56|1864.76|1859.94|1849.14|884
1760943900000|2025-10-20 07:05:00|1874.48|1863.68|1880.85|1870.05|1881.4|1870.6|1872.92|1862.12|791
1760944200000|2025-10-20 07:10:00|1881.35|1870.55|1892.15|1881.35|1893.9|1883.1|1881.35|1870.55|783
1760944500000|2025-10-20 07:15:00|1892.65|1881.85|1894.4|1883.6|1894.64|1883.84|1887.65|1876.85|831
1760944800000|2025-10-20 07:20:00|1894.9|1884.1|1890.25|1879.45|1902.4|1891.6|1889.22|1878.42|915
1760945100000|2025-10-20 07:25:00|1890.31|1879.51|1894.79|1883.99|1901.15|1890.35|1887.15|1876.35|780
1760945400000|2025-10-20 07:30:00|1894.35|1883.55|1890.14|1879.34|1896.67|1885.87|1888.22|1877.42|728
1760945700000|2025-10-20 07:35:00|1890.47|1879.67|1877.21|1866.41|1890.47|1879.67|1877.11|1866.31|812
1760946000000|2025-10-20 07:40:00|1877.69|1866.89|1882.85|1872.05|1883.45|1872.65|1876.4|1865.6|717
1760946300000|2025-10-20 07:45:00|1883|1872.2|1877.15|1866.35|1885.9|1875.1|1876.59|1865.79|738
1760946600000|2025-10-20 07:50:00|1877.1|1866.3|1870.25|1859.45|1880.64|1869.84|1868.1|1857.3|762
1760946900000|2025-10-20 07:55:00|1870.2|1859.4|1867.63|1856.83|1870.65|1859.85|1863.24|1852.44|817
1760947200000|2025-10-20 08:00:00|1867.65|1856.85|1866.33|1855.53|1871.15|1860.35|1866.3|1855.5|800
1760947500000|2025-10-20 08:05:00|1866.39|1855.59|1877.62|1866.82|1885.13|1874.33|1866.37|1855.57|837
1760947800000|2025-10-20 08:10:00|1877.59|1866.79|1880.84|1870.04|1881.6|1870.8|1874.2|1863.4|795
1760948100000|2025-10-20 08:15:00|1881.48|1870.68|1871.95|1861.15|1881.48|1870.68|1869.76|1858.96|921
1760948400000|2025-10-20 08:20:00|1871.96|1861.16|1864.81|1854.01|1872.25|1861.45|1862.45|1851.65|948
1760948700000|2025-10-20 08:25:00|1864.82|1854.02|1877.47|1866.67|1877.99|1867.19|1864.7|1853.9|867
1760949000000|2025-10-20 08:30:00|1877.66|1866.86|1887.97|1877.17|1888.17|1877.37|1876.6|1865.8|991
1760949300000|2025-10-20 08:35:00|1887.95|1877.15|1877.32|1866.52|1892.61|1881.81|1876.09|1865.29|985
1760949600000|2025-10-20 08:40:00|1877.37|1866.57|1879.44|1868.64|1880.35|1869.55|1871.53|1860.73|931
1760949900000|2025-10-20 08:45:00|1879.68|1868.88|1875.2|1864.4|1883.35|1872.55|1875.18|1864.38|975
1760950200000|2025-10-20 08:50:00|1875.21|1864.41|1877.45|1866.65|1878.62|1867.82|1871.02|1860.22|820
1760950500000|2025-10-20 08:55:00|1877.44|1866.64|1884.25|1873.45|1885.97|1875.17|1877.38|1866.58|806
1760950800000|2025-10-20 09:00:00|1884.18|1873.38|1875.84|1865.04|1884.5|1873.7|1875.55|1864.75|900
1760951100000|2025-10-20 09:05:00|1875.55|1864.75|1877.36|1866.56|1878.65|1867.85|1871.61|1860.81|927
1760951400000|2025-10-20 09:10:00|1877.24|1866.44|1884.84|1874.04|1884.93|1874.13|1877.12|1866.32|897
1760951700000|2025-10-20 09:15:00|1885.53|1874.73|1880.17|1869.37|1885.53|1874.73|1877.09|1866.29|911
1760952000000|2025-10-20 09:20:00|1880.44|1869.64|1885.52|1874.72|1888.67|1877.87|1880.19|1869.39|892
1760952300000|2025-10-20 09:25:00|1885.5|1874.7|1888.81|1878.01|1891.45|1880.65|1883.25|1872.45|761
1760952600000|2025-10-20 09:30:00|1888.84|1878.04|1883.22|1872.42|1894.41|1883.61|1882.31|1871.51|853
1760952900000|2025-10-20 09:35:00|1883.28|1872.48|1885.42|1874.62|1890.75|1879.95|1882.52|1871.72|819
1760953200000|2025-10-20 09:40:00|1885.56|1874.76|1891.12|1880.32|1894.03|1883.23|1885.56|1874.76|898
1760953500000|2025-10-20 09:45:00|1891.44|1880.64|1898.38|1887.58|1898.51|1887.71|1890.08|1879.28|854
1760953800000|2025-10-20 09:50:00|1897.85|1887.05|1892.2|1881.4|1898.71|1887.91|1887.36|1876.56|812
1760954100000|2025-10-20 09:55:00|1892.19|1881.39|1891.35|1880.55|1896.35|1885.55|1890.2|1879.4|772
1760954400000|2025-10-20 10:00:00|1891.37|1880.57|1893.06|1882.26|1898.33|1887.53|1890.55|1879.75|800
1760954700000|2025-10-20 10:05:00|1893.49|1882.69|1889.27|1878.47|1893.8|1883|1884.9|1874.1|775
1760955000000|2025-10-20 10:10:00|1889.28|1878.48|1891.53|1880.73|1893.15|1882.35|1886.93|1876.13|758
1760955300000|2025-10-20 10:15:00|1891.39|1880.59|1888.94|1878.14|1892.9|1882.1|1886.65|1875.85|935
1760955600000|2025-10-20 10:20:00|1888.91|1878.11|1888.44|1877.64|1890.38|1879.58|1885.8|1875|781
1760955900000|2025-10-20 10:25:00|1888.45|1877.65|1888.34|1877.54|1892.19|1881.39|1887.46|1876.66|649
1760956200000|2025-10-20 10:30:00|1888.28|1877.48|1898.25|1887.45|1900.76|1889.96|1887.54|1876.74|810
1760956500000|2025-10-20 10:35:00|1898.28|1887.48|1893.08|1882.28|1903.55|1892.75|1892.78|1881.98|700
1760956800000|2025-10-20 10:40:00|1893.05|1882.25|1889.6|1878.8|1893.05|1882.25|1884.72|1873.92|756
1760957100000|2025-10-20 10:45:00|1889.46|1878.66|1883.4|1872.6|1889.46|1878.66|1880.74|1869.94|926
1760957400000|2025-10-20 10:50:00|1883.41|1872.61|1883.61|1872.81|1885.9|1875.1|1878.96|1868.16|772
1760957700000|2025-10-20 10:55:00|1883.5|1872.7|1888.63|1877.83|1890.38|1879.58|1882.2|1871.4|678
1760958000000|2025-10-20 11:00:00|1888.57|1877.77|1890.65|1879.85|1893.43|1882.63|1887.21|1876.41|740
1760958300000|2025-10-20 11:05:00|1890.9|1880.1|1885.46|1874.66|1892.9|1882.1|1883.25|1872.45|801
1760958600000|2025-10-20 11:10:00|1885.3|1874.5|1880.33|1869.53|1891.77|1880.97|1879.79|1868.99|631
1760958900000|2025-10-20 11:15:00|1880.42|1869.62|1890.63|1879.83|1890.97|1880.17|1880.15|1869.35|799
1760959200000|2025-10-20 11:20:00|1890.64|1879.84|1893.56|1882.76|1897.13|1886.33|1890.31|1879.51|737
1760959500000|2025-10-20 11:25:00|1893.57|1882.77|1896.14|1885.34|1900.8|1890|1893.57|1882.77|653
1760959800000|2025-10-20 11:30:00|1896.15|1885.35|1892.57|1881.77|1896.15|1885.35|1890.62|1879.82|665
1760960100000|2025-10-20 11:35:00|1892.72|1881.92|1893.14|1882.34|1896.9|1886.1|1890.08|1879.28|657
1760960400000|2025-10-20 11:40:00|1893.07|1882.27|1895.26|1884.46|1897.5|1886.7|1890.57|1879.77|704
1760960700000|2025-10-20 11:45:00|1895.23|1884.43|1897.91|1887.11|1902.37|1891.57|1892.56|1881.76|813
1760961000000|2025-10-20 11:50:00|1897.93|1887.13|1906.08|1895.28|1906.2|1895.4|1897.89|1887.09|770
1760961300000|2025-10-20 11:55:00|1906.07|1895.27|1906.18|1895.38|1908.73|1897.93|1902.93|1892.13|741
1760961600000|2025-10-20 12:00:00|1906.24|1895.44|1905.32|1894.52|1909.76|1898.96|1897.72|1886.92|875
1760961900000|2025-10-20 12:05:00|1905.16|1894.36|1904.23|1893.43|1905.35|1894.55|1898.38|1887.58|791
1760962200000|2025-10-20 12:10:00|1904.21|1893.41|1911.67|1900.87|1912.76|1901.96|1904.21|1893.41|841
1760962500000|2025-10-20 12:15:00|1911.7|1900.9|1912.64|1901.84|1917.6|1906.8|1911.6|1900.8|799
1760962800000|2025-10-20 12:20:00|1912.59|1901.79|1915.18|1904.38|1923.4|1912.6|1912.19|1901.39|863
1760963100000|2025-10-20 12:25:00|1915.2|1904.4|1922.2|1911.4|1922.7|1911.9|1914.36|1903.56|722
1760963400000|2025-10-20 12:30:00|1922.15|1911.35|1921.66|1910.86|1925.13|1914.33|1916.79|1905.99|877
1760963700000|2025-10-20 12:35:00|1921.68|1910.88|1916.64|1905.84|1923.9|1913.1|1915.28|1904.48|860
1760964000000|2025-10-20 12:40:00|1916.63|1905.83|1902.42|1891.62|1918.82|1908.02|1901.17|1890.37|782
1760964300000|2025-10-20 12:45:00|1902.75|1891.95|1905.22|1894.42|1909.17|1898.37|1902.31|1891.51|578
1760964600000|2025-10-20 12:50:00|1905.32|1894.52|1905.26|1894.46|1907.19|1896.39|1901.99|1891.19|467
1760964900000|2025-10-20 12:55:00|1905.27|1894.47|1907.74|1896.94|1910.29|1899.49|1904.91|1894.11|581
1760965200000|2025-10-20 13:00:00|1907.34|1896.54|1904.44|1893.64|1912.26|1901.46|1903.22|1892.42|742
1760965500000|2025-10-20 13:05:00|1904.47|1893.67|1903.13|1892.33|1906.72|1895.92|1902.8|1892|601
1760965800000|2025-10-20 13:10:00|1903.22|1892.42|1903.32|1892.52|1905.96|1895.16|1900.78|1889.98|663
1760966100000|2025-10-20 13:15:00|1903.31|1892.51|1906.24|1895.44|1908.78|1897.98|1903.22|1892.42|648
1760966400000|2025-10-20 13:20:00|1906.29|1895.49|1895.28|1884.48|1906.88|1896.08|1894.42|1883.62|707
1760966700000|2025-10-20 13:25:00|1895.42|1884.62|1901.22|1890.42|1902.38|1891.58|1894.82|1884.02|617
1760967000000|2025-10-20 13:30:00|1901.21|1890.41|1906.64|1895.84|1916.56|1905.76|1901.21|1890.41|926
1760967300000|2025-10-20 13:35:00|1906.84|1896.04|1908.08|1897.28|1911.91|1901.11|1902.11|1891.31|938
1760967600000|2025-10-20 13:40:00|1908.67|1897.87|1904.99|1894.19|1913.39|1902.59|1904.89|1894.09|888
1760967900000|2025-10-20 13:45:00|1905.03|1894.23|1908.69|1897.89|1909.28|1898.48|1901.71|1890.91|904
1760968200000|2025-10-20 13:50:00|1908.34|1897.54|1909.85|1899.05|1911.64|1900.84|1900.93|1890.13|893
1760968500000|2025-10-20 13:55:00|1910.01|1899.21|1908.12|1897.32|1911.42|1900.62|1903.31|1892.51|822
1760968800000|2025-10-20 14:00:00|1908.13|1897.33|1906.41|1895.61|1909.92|1899.12|1901.82|1891.02|787
1760969100000|2025-10-20 14:05:00|1906.45|1895.65|1908.01|1897.21|1908.9|1898.1|1904.15|1893.35|679
1760969400000|2025-10-20 14:10:00|1908.09|1897.29|1906.99|1896.19|1913.86|1903.06|1905.46|1894.66|670
1760969700000|2025-10-20 14:15:00|1907.08|1896.28|1896.16|1885.36|1907.22|1896.42|1894.63|1883.83|747
1760970000000|2025-10-20 14:20:00|1896.02|1885.22|1899.94|1889.14|1903.03|1892.23|1895.91|1885.11|744
1760970300000|2025-10-20 14:25:00|1900.31|1889.51|1911.76|1900.96|1912.15|1901.35|1899.22|1888.42|707
1760970600000|2025-10-20 14:30:00|1911.85|1901.05|1907.27|1896.47|1914.08|1903.28|1907.17|1896.37|828
1760970900000|2025-10-20 14:35:00|1907.1|1896.3|1905.98|1895.18|1910.08|1899.28|1905.1|1894.3|786
1760971200000|2025-10-20 14:40:00|1905.8|1895|1904.38|1893.58|1907.31|1896.51|1902.22|1891.42|761
1760971500000|2025-10-20 14:45:00|1904.58|1893.78|1906.77|1895.97|1909.9|1899.1|1903.16|1892.36|738
1760971800000|2025-10-20 14:50:00|1906.78|1895.98|1904.88|1894.08|1906.98|1896.18|1902.6|1891.8|765
1760972100000|2025-10-20 14:55:00|1904.75|1893.95|1907.87|1897.07|1911.79|1900.99|1904.7|1893.9|733
1760972400000|2025-10-20 15:00:00|1907.99|1897.19|1908.41|1897.61|1909.46|1898.66|1903.47|1892.67|775
1760972700000|2025-10-20 15:05:00|1908.54|1897.74|1914.8|1904|1916.5|1905.7|1908.54|1897.74|772
1760973000000|2025-10-20 15:10:00|1914.84|1904.04|1898.13|1887.33|1914.9|1904.1|1898.13|1887.33|795
1760973300000|2025-10-20 15:15:00|1898|1887.2|1899.14|1888.34|1902.49|1891.69|1895.2|1884.4|855
1760973600000|2025-10-20 15:20:00|1899.15|1888.35|1901.83|1891.03|1901.88|1891.08|1897.64|1886.84|696
1760973900000|2025-10-20 15:25:00|1902.33|1891.53|1904.29|1893.49|1904.9|1894.1|1898.82|1888.02|598
1760974200000|2025-10-20 15:30:00|1904.28|1893.48|1903.18|1892.38|1905.77|1894.97|1902.04|1891.24|745
1760974500000|2025-10-20 15:35:00|1903.22|1892.42|1901.4|1890.6|1904.9|1894.1|1900.72|1889.92|802
1760974800000|2025-10-20 15:40:00|1901.29|1890.49|1895.7|1884.9|1901.89|1891.09|1893.15|1882.35|726
1760975100000|2025-10-20 15:45:00|1895.68|1884.88|1898.57|1887.77|1898.99|1888.19|1893.17|1882.37|805
1760975400000|2025-10-20 15:50:00|1898.58|1887.78|1890.48|1879.68|1903.4|1892.6|1889.16|1878.36|843
1760975700000|2025-10-20 15:55:00|1890.01|1879.21|1883.22|1872.42|1890.38|1879.58|1883.06|1872.26|940
1760976000000|2025-10-20 16:00:00|1883.57|1872.77|1869.3|1858.5|1883.98|1873.18|1851.84|1841.04|1122
1760976300000|2025-10-20 16:05:00|1869.55|1858.75|1876.35|1865.55|1877.86|1867.06|1869.54|1858.74|907
1760976600000|2025-10-20 16:10:00|1876.34|1865.54|1877.75|1866.95|1880.41|1869.61|1876.32|1865.52|767
1760976900000|2025-10-20 16:15:00|1877.71|1866.91|1877.34|1866.54|1877.76|1866.96|1870.45|1859.65|873
1760977200000|2025-10-20 16:20:00|1877.19|1866.39|1877.12|1866.32|1879.83|1869.03|1872.93|1862.13|728
1760977500000|2025-10-20 16:25:00|1877.16|1866.36|1874.34|1863.54|1880.4|1869.6|1870.6|1859.8|803
1760977800000|2025-10-20 16:30:00|1874.37|1863.57|1863.09|1852.29|1874.45|1863.65|1860.24|1849.44|982
1760978100000|2025-10-20 16:35:00|1862.91|1852.11|1857.48|1846.68|1864.38|1853.58|1853.02|1842.22|952
1760978400000|2025-10-20 16:40:00|1857.47|1846.67|1859.61|1848.81|1868.63|1857.83|1857.31|1846.51|939
1760978700000|2025-10-20 16:45:00|1859.66|1848.86|1857.35|1846.55|1860.46|1849.66|1852.17|1841.37|972
1760979000000|2025-10-20 16:50:00|1857.3|1846.5|1860.89|1850.09|1863.62|1852.82|1857.2|1846.4|889
1760979300000|2025-10-20 16:55:00|1860.98|1850.18|1869.8|1859|1873.31|1862.51|1860.98|1850.18|835
1760979600000|2025-10-20 17:00:00|1869.47|1858.67|1876.96|1866.16|1879.47|1868.67|1869.19|1858.39|858
1760979900000|2025-10-20 17:05:00|1876.95|1866.15|1874.26|1863.46|1880.53|1869.73|1872.78|1861.98|800
1760980200000|2025-10-20 17:10:00|1874.23|1863.43|1873.08|1862.28|1874.85|1864.05|1870.7|1859.9|708
1760980500000|2025-10-20 17:15:00|1873.1|1862.3|1885.52|1874.72|1890.21|1879.41|1873.1|1862.3|675
1760980800000|2025-10-20 17:20:00|1885.63|1874.83|1878.38|1867.58|1886.48|1875.68|1876.88|1866.08|786
1760981100000|2025-10-20 17:25:00|1878.15|1867.35|1875.17|1864.37|1879.63|1868.83|1873.79|1862.99|653
1760981400000|2025-10-20 17:30:00|1875.19|1864.39|1872.46|1861.66|1876.2|1865.4|1871.8|1861|657
1760981700000|2025-10-20 17:35:00|1872.34|1861.54|1866.88|1856.08|1873.41|1862.61|1866.65|1855.85|697
1760982000000|2025-10-20 17:40:00|1866.87|1856.07|1867.5|1856.7|1869.59|1858.79|1863.6|1852.8|576
1760982300000|2025-10-20 17:45:00|1867.49|1856.69|1879.31|1868.51|1883.6|1872.8|1866.85|1856.05|638
1760982600000|2025-10-20 17:50:00|1879.22|1868.42|1879.98|1869.18|1884.48|1873.68|1877.29|1866.49|737
1760982900000|2025-10-20 17:55:00|1879.96|1869.16|1880.3|1869.5|1880.3|1869.5|1877.08|1866.28|622
1760983200000|2025-10-20 18:00:00|1880.52|1869.72|1878.08|1867.28|1881.9|1871.1|1876.87|1866.07|762
1760983500000|2025-10-20 18:05:00|1877.54|1866.74|1881.2|1870.4|1883.45|1872.65|1877.12|1866.32|724
1760983800000|2025-10-20 18:10:00|1881.15|1870.35|1877.3|1866.5|1882.7|1871.9|1877.29|1866.49|591
1760984100000|2025-10-20 18:15:00|1877.2|1866.4|1876.88|1866.08|1878.83|1868.03|1873.81|1863.01|633
1760984400000|2025-10-20 18:20:00|1876.85|1866.05|1880.98|1870.18|1880.98|1870.18|1876.44|1865.64|479
1760984700000|2025-10-20 18:25:00|1881.05|1870.25|1884.93|1874.13|1885.75|1874.95|1880.15|1869.35|655
1760985000000|2025-10-20 18:30:00|1884.96|1874.16|1887.7|1876.9|1888|1877.2|1881.18|1870.38|756
1760985300000|2025-10-20 18:35:00|1887.57|1876.77|1890.44|1879.64|1893.45|1882.65|1886.24|1875.44|651
1760985600000|2025-10-20 18:40:00|1890.43|1879.63|1890.2|1879.4|1890.98|1880.18|1888.2|1877.4|481
1760985900000|2025-10-20 18:45:00|1890.58|1879.78|1889.56|1878.76|1891.84|1881.04|1887.34|1876.54|711
1760986200000|2025-10-20 18:50:00|1889.63|1878.83|1890.1|1879.3|1892.81|1882.01|1886.49|1875.69|621
1760986500000|2025-10-20 18:55:00|1890.04|1879.24|1893.16|1882.36|1894.21|1883.41|1889.17|1878.37|542
1760986800000|2025-10-20 19:00:00|1893.18|1882.38|1889.46|1878.66|1893.9|1883.1|1887.19|1876.39|653
1760987100000|2025-10-20 19:05:00|1889.41|1878.61|1887.3|1876.5|1890.95|1880.15|1887.18|1876.38|658
1760987400000|2025-10-20 19:10:00|1887.21|1876.41|1887.77|1876.97|1887.87|1877.07|1883.47|1872.67|702
1760987700000|2025-10-20 19:15:00|1887.85|1877.05|1886.26|1875.46|1887.96|1877.16|1884.85|1874.05|694
1760988000000|2025-10-20 19:20:00|1886.24|1875.44|1884.62|1873.82|1886.81|1876.01|1883.2|1872.4|674
1760988300000|2025-10-20 19:25:00|1884.54|1873.74|1887.73|1876.93|1888.86|1878.06|1882.8|1872|627
1760988600000|2025-10-20 19:30:00|1887.78|1876.98|1884.47|1873.67|1888.25|1877.45|1883.59|1872.79|681
1760988900000|2025-10-20 19:35:00|1884.5|1873.7|1890.23|1879.43|1892.52|1881.72|1884.39|1873.59|692
1760989200000|2025-10-20 19:40:00|1890.4|1879.6|1891.9|1881.1|1893.85|1883.05|1890.32|1879.52|756
1760989500000|2025-10-20 19:45:00|1891.93|1881.13|1895.89|1885.09|1897.9|1887.1|1891.93|1881.13|767
1760989800000|2025-10-20 19:50:00|1895.93|1885.13|1891.69|1880.89|1898.8|1888|1890.84|1880.04|813
1760990100000|2025-10-20 19:55:00|1891.68|1880.88|1891.22|1880.42|1893.55|1882.75|1890.43|1879.63|772
1760990400000|2025-10-20 20:00:00|1891.04|1880.24|1886.67|1875.87|1891.26|1880.46|1884.49|1873.69|803
1760990700000|2025-10-20 20:05:00|1886.65|1875.85|1891.41|1880.61|1895.9|1885.1|1886.22|1875.42|666
1760991000000|2025-10-20 20:10:00|1891.23|1880.43|1896.08|1885.28|1896.9|1886.1|1890.51|1879.71|676
1760991300000|2025-10-20 20:15:00|1896.1|1885.3|1894.06|1883.26|1896.68|1885.88|1892.85|1882.05|758
1760991600000|2025-10-20 20:20:00|1893.99|1883.19|1896.89|1886.09|1898.39|1887.59|1892.35|1881.55|710
1760991900000|2025-10-20 20:25:00|1896.85|1886.05|1893.15|1882.35|1897.64|1886.84|1892.7|1881.9|697
1760992200000|2025-10-20 20:30:00|1893.16|1882.36|1892.08|1881.28|1893.16|1882.36|1890.04|1879.24|698
1760992500000|2025-10-20 20:35:00|1892.17|1881.37|1891.23|1880.43|1892.73|1881.93|1889|1878.2|569
1760992800000|2025-10-20 20:40:00|1891.25|1880.45|1894.26|1883.46|1894.8|1884|1890.2|1879.4|539
1760993100000|2025-10-20 20:45:00|1894.27|1883.47|1894.25|1883.45|1896.19|1885.39|1893.74|1882.94|486
1760993400000|2025-10-20 20:50:00|1894.75|1883.95|1890.3|1879.5|1894.75|1883.95|1887.36|1876.56|445
1760993700000|2025-10-20 20:55:00|1890.43|1879.63|1893.33|1882.53|1893.95|1883.15|1890.14|1879.34|513
1760994000000|2025-10-20 21:00:00|1893.27|1882.47|1892.64|1881.84|1894.63|1883.83|1891.82|1881.02|701
1760994300000|2025-10-20 21:05:00|1892.72|1881.92|1899.34|1888.54|1900.38|1889.58|1892.72|1881.92|597
1760994600000|2025-10-20 21:10:00|1899.33|1888.53|1894.69|1883.89|1900.82|1890.02|1894.64|1883.84|556
1760994900000|2025-10-20 21:15:00|1894.58|1883.78|1886.75|1875.95|1894.58|1883.78|1884.96|1874.16|665
1760995200000|2025-10-20 21:20:00|1886.76|1875.96|1885.73|1874.93|1887.39|1876.59|1883.65|1872.85|532
1760995500000|2025-10-20 21:25:00|1885.74|1874.94|1890.64|1879.84|1891.14|1880.34|1884.16|1873.36|531
1760995800000|2025-10-20 21:30:00|1890.62|1879.82|1891.03|1880.23|1891.95|1881.15|1890.43|1879.63|488
1760996100000|2025-10-20 21:35:00|1891.01|1880.21|1887.59|1876.79|1891.01|1880.21|1886.58|1875.78|756
1760996400000|2025-10-20 21:40:00|1887.54|1876.74|1883.75|1872.95|1887.75|1876.95|1882.5|1871.7|595
1760996700000|2025-10-20 21:45:00|1883.76|1872.96|1880.53|1869.73|1883.76|1872.96|1878.59|1867.79|587
1760997000000|2025-10-20 21:50:00|1880.55|1869.75|1876.89|1866.09|1880.72|1869.92|1876.67|1865.87|539
1760997300000|2025-10-20 21:55:00|1876.91|1866.11|1879.23|1868.43|1879.95|1869.15|1876.89|1866.09|326
1760997600000|2025-10-20 22:00:00|1879.21|1868.41|1875.04|1864.24|1879.93|1869.13|1872.29|1861.49|579
1760997900000|2025-10-20 22:05:00|1875.08|1864.28|1877.84|1867.04|1878.86|1868.06|1871.93|1861.13|425
1760998200000|2025-10-20 22:10:00|1877.78|1866.98|1878.17|1867.37|1880.01|1869.21|1877.14|1866.34|487
1760998500000|2025-10-20 22:15:00|1878.16|1867.36|1879.4|1868.6|1881.18|1870.38|1878.05|1867.25|526
1760998800000|2025-10-20 22:20:00|1879.45|1868.65|1877.22|1866.42|1880.39|1869.59|1876.82|1866.02|572
1760999100000|2025-10-20 22:25:00|1877.32|1866.52|1876.19|1865.39|1877.9|1867.1|1875.2|1864.4|296
1760999400000|2025-10-20 22:30:00|1876.11|1865.31|1880.6|1869.8|1880.9|1870.1|1875.39|1864.59|576
1760999700000|2025-10-20 22:35:00|1880.76|1869.96|1882.9|1872.1|1882.9|1872.1|1880.71|1869.91|600
1761000000000|2025-10-20 22:40:00|1882.77|1871.97|1883.7|1872.9|1883.95|1873.15|1881.35|1870.55|583
1761000300000|2025-10-20 22:45:00|1883.66|1872.86|1881.58|1870.78|1884.53|1873.73|1881.02|1870.22|401
1761000600000|2025-10-20 22:50:00|1881.57|1870.77|1881.6|1870.8|1882.91|1872.11|1880.6|1869.8|462
1761000900000|2025-10-20 22:55:00|1881.51|1870.71|1880.54|1869.74|1882.43|1871.63|1880.51|1869.71|483
1761001200000|2025-10-20 23:00:00|1880.59|1869.79|1880.84|1870.04|1881.58|1870.78|1878.2|1867.4|514
1761001500000|2025-10-20 23:05:00|1880.89|1870.09|1876.46|1865.66|1880.89|1870.09|1875.28|1864.48|549
1761001800000|2025-10-20 23:10:00|1876.36|1865.56|1875.44|1864.64|1876.64|1865.84|1873.86|1863.06|401
1761002100000|2025-10-20 23:15:00|1875.35|1864.55|1873.48|1862.68|1875.4|1864.6|1872.94|1862.14|474
1761002400000|2025-10-20 23:20:00|1873.51|1862.71|1875.85|1865.05|1876.56|1865.76|1873.46|1862.66|476
1761002700000|2025-10-20 23:25:00|1875.86|1865.06|1878.04|1867.24|1878.04|1867.24|1875.18|1864.38|456
1761003000000|2025-10-20 23:30:00|1878.11|1867.31|1874.19|1863.39|1878.76|1867.96|1872.9|1862.1|468
1761003300000|2025-10-20 23:35:00|1874.18|1863.38|1867.36|1856.56|1874.35|1863.55|1867.05|1856.25|556
1761003600000|2025-10-20 23:40:00|1867.37|1856.57|1869.48|1858.68|1871.87|1861.07|1867.37|1856.57|503
1761003900000|2025-10-20 23:45:00|1869.9|1859.1|1870.18|1859.38|1872.38|1861.58|1869.4|1858.6|417
1761004200000|2025-10-20 23:50:00|1870.19|1859.39|1870.4|1859.6|1870.74|1859.94|1869.36|1858.56|517
1761004500000|2025-10-20 23:55:00|1870.32|1859.52|1871.36|1860.56|1872.55|1861.75|1870.32|1859.52|352
1761004800000|2025-10-21 00:00:00|1871.42|1860.62|1874.93|1864.13|1876.45|1865.65|1871|1860.2|605
1761005100000|2025-10-21 00:05:00|1874.94|1864.14|1875.69|1864.89|1875.88|1865.08|1873.41|1862.61|626
1761005400000|2025-10-21 00:10:00|1875.6|1864.8|1877.89|1867.09|1880.84|1870.04|1875.6|1864.8|447
1761005700000|2025-10-21 00:15:00|1877.88|1867.08|1884.23|1873.43|1884.7|1873.9|1877.58|1866.78|630
1761006000000|2025-10-21 00:20:00|1884.29|1873.49|1889.15|1878.35|1890.35|1879.55|1884.2|1873.4|637
1761006300000|2025-10-21 00:25:00|1889.11|1878.31|1892.78|1881.98|1892.87|1882.07|1888.17|1877.37|697
1761006600000|2025-10-21 00:30:00|1892.8|1882|1894.2|1883.4|1897.35|1886.55|1889.98|1879.18|711
1761006900000|2025-10-21 00:35:00|1894.26|1883.46|1894.29|1883.49|1896.86|1886.06|1893.05|1882.25|709
1761007200000|2025-10-21 00:40:00|1894.32|1883.52|1898.83|1888.03|1901.67|1890.87|1894.27|1883.47|583
1761007500000|2025-10-21 00:45:00|1898.95|1888.15|1895.97|1885.17|1898.97|1888.17|1895.7|1884.9|569
1761007800000|2025-10-21 00:50:00|1896.09|1885.29|1891.78|1880.98|1896.09|1885.29|1890.73|1879.93|672
1761008100000|2025-10-21 00:55:00|1891.79|1880.99|1892.22|1881.42|1894.85|1884.05|1889.32|1878.52|444
1761008400000|2025-10-21 01:00:00|1892.21|1881.41|1884.75|1873.95|1894.3|1883.5|1879.81|1869.01|799
1761008700000|2025-10-21 01:05:00|1884.84|1874.04|1883.18|1872.38|1885.37|1874.57|1878.8|1868|829
1761009000000|2025-10-21 01:10:00|1883.13|1872.33|1880.6|1869.8|1883.18|1872.38|1880.26|1869.46|733
1761009300000|2025-10-21 01:15:00|1880.61|1869.81|1881.65|1870.85|1883.2|1872.4|1880.4|1869.6|576
1761009600000|2025-10-21 01:20:00|1881.64|1870.84|1887.83|1877.03|1891.12|1880.32|1881.64|1870.84|447
1761009900000|2025-10-21 01:25:00|1887.85|1877.05|1890.35|1879.55|1890.9|1880.1|1885.7|1874.9|505
1761010200000|2025-10-21 01:30:00|1890.52|1879.72|1886.49|1875.69|1891.2|1880.4|1885.37|1874.57|591
1761010500000|2025-10-21 01:35:00|1886.37|1875.57|1883.35|1872.55|1886.81|1876.01|1882.74|1871.94|485
1761010800000|2025-10-21 01:40:00|1883.37|1872.57|1885.87|1875.07|1886.9|1876.1|1882.64|1871.84|434
1761011100000|2025-10-21 01:45:00|1885.88|1875.08|1882.58|1871.78|1891.2|1880.4|1882.36|1871.56|575
1761011400000|2025-10-21 01:50:00|1882.54|1871.74|1882.52|1871.72|1886.03|1875.23|1881.22|1870.42|732
1761011700000|2025-10-21 01:55:00|1882.48|1871.68|1877.2|1866.4|1883.84|1873.04|1874.8|1864|828
1761012000000|2025-10-21 02:00:00|1877.1|1866.3|1866.55|1855.75|1877.25|1866.45|1865.47|1854.67|704
1761012300000|2025-10-21 02:05:00|1866.5|1855.7|1859.46|1848.66|1866.8|1856|1859.3|1848.5|757
1761012600000|2025-10-21 02:10:00|1859.52|1848.72|1862.51|1851.71|1864.94|1854.14|1859.4|1848.6|576
1761012900000|2025-10-21 02:15:00|1862.52|1851.72|1861.98|1851.18|1864.65|1853.85|1859.4|1848.6|691
1761013200000|2025-10-21 02:20:00|1861.97|1851.17|1854.48|1843.68|1863.31|1852.51|1854.48|1843.68|754
1761013500000|2025-10-21 02:25:00|1854.49|1843.69|1857.24|1846.44|1857.27|1846.47|1850.5|1839.7|573
1761013800000|2025-10-21 02:30:00|1857.18|1846.38|1858.36|1847.56|1858.82|1848.02|1854.18|1843.38|695
1761014100000|2025-10-21 02:35:00|1858.6|1847.8|1862.6|1851.8|1862.95|1852.15|1858.16|1847.36|651
1761014400000|2025-10-21 02:40:00|1862.58|1851.78|1859.69|1848.89|1865.05|1854.25|1859.46|1848.66|761
1761014700000|2025-10-21 02:45:00|1859.63|1848.83|1849.84|1839.04|1860.75|1849.95|1849.7|1838.9|754
1761015000000|2025-10-21 02:50:00|1849.44|1838.64|1852.13|1841.33|1852.13|1841.33|1847.63|1836.83|714
1761015300000|2025-10-21 02:55:00|1852.2|1841.4|1845.18|1834.38|1852.68|1841.88|1842.05|1831.25|563
1761015600000|2025-10-21 03:00:00|1845.19|1834.39|1848.58|1837.78|1849.2|1838.4|1842.82|1832.02|646
1761015900000|2025-10-21 03:05:00|1848.59|1837.79|1843.3|1832.5|1849.06|1838.26|1842.65|1831.85|613
1761016200000|2025-10-21 03:10:00|1843.27|1832.47|1842.37|1831.57|1843.33|1832.53|1841.16|1830.36|618
1761016500000|2025-10-21 03:15:00|1842.38|1831.58|1841.18|1830.38|1844.79|1833.99|1841|1830.2|553
1761016800000|2025-10-21 03:20:00|1841.06|1830.26|1844.15|1833.35|1845|1834.2|1840.1|1829.3|615
1761017100000|2025-10-21 03:25:00|1844.2|1833.4|1840.32|1829.52|1845.81|1835.01|1839.75|1828.95|485
1761017400000|2025-10-21 03:30:00|1840.3|1829.5|1837.22|1826.42|1840.3|1829.5|1833.49|1822.69|673
1761017700000|2025-10-21 03:35:00|1837.23|1826.43|1836.97|1826.17|1838.82|1828.02|1834.16|1823.36|614
1761018000000|2025-10-21 03:40:00|1836.98|1826.18|1831.2|1820.4|1837.05|1826.25|1831.07|1820.27|572
1761018300000|2025-10-21 03:45:00|1830.98|1820.18|1828.49|1817.69|1831.32|1820.52|1827.75|1816.95|667
1761018600000|2025-10-21 03:50:00|1828.62|1817.82|1823.35|1812.55|1829.71|1818.91|1819.47|1808.67|682
1761018900000|2025-10-21 03:55:00|1823.31|1812.51|1820.98|1810.18|1825.15|1814.35|1820.43|1809.63|421
1761019200000|2025-10-21 04:00:00|1820.87|1810.07|1811|1800.2|1822.26|1811.46|1805.87|1795.07|933
1761019500000|2025-10-21 04:05:00|1810.9|1800.1|1805.81|1795.01|1813.32|1802.52|1805.1|1794.3|936
1761019800000|2025-10-21 04:10:00|1805.82|1795.02|1806.33|1795.53|1807.01|1796.21|1796.5|1785.7|976
1761020100000|2025-10-21 04:15:00|1806.41|1795.61|1801.08|1790.28|1807.99|1797.19|1799.25|1788.45|942
1761020400000|2025-10-21 04:20:00|1801.12|1790.32|1802.1|1791.3|1804.7|1793.9|1798.77|1787.97|791
1761020700000|2025-10-21 04:25:00|1802.13|1791.33|1804.94|1794.14|1805.9|1795.1|1799.51|1788.71|689
1761021000000|2025-10-21 04:30:00|1804.93|1794.13|1791.57|1780.77|1805.06|1794.26|1791.43|1780.63|827
1761021300000|2025-10-21 04:35:00|1791.6|1780.8|1788.25|1777.45|1794.73|1783.93|1787.1|1776.3|755
1761021600000|2025-10-21 04:40:00|1788.32|1777.52|1789.22|1778.42|1790.9|1780.1|1787.15|1776.35|698
1761021900000|2025-10-21 04:45:00|1789.2|1778.4|1785.21|1774.41|1791.81|1781.01|1782.96|1772.16|832
1761022200000|2025-10-21 04:50:00|1785.23|1774.43|1780.85|1770.05|1788.31|1777.51|1780.55|1769.75|739
1761022500000|2025-10-21 04:55:00|1780.84|1770.04|1779.2|1768.4|1780.92|1770.12|1777.55|1766.75|634
1761022800000|2025-10-21 05:00:00|1779.25|1768.45|1776.77|1765.97|1785.83|1775.03|1776.61|1765.81|767
1761023100000|2025-10-21 05:05:00|1776.75|1765.95|1780.82|1770.02|1782.71|1771.91|1774.28|1763.48|834
1761023400000|2025-10-21 05:10:00|1780.95|1770.15|1781.97|1771.17|1782.87|1772.07|1775.7|1764.9|812
1761023700000|2025-10-21 05:15:00|1781.96|1771.16|1789.82|1779.02|1789.94|1779.14|1777.26|1766.46|820
1761024000000|2025-10-21 05:20:00|1789.84|1779.04|1779.78|1768.98|1789.9|1779.1|1778.58|1767.78|797
1761024300000|2025-10-21 05:25:00|1779.8|1769|1783.18|1772.38|1784.25|1773.45|1777.23|1766.43|665
1761024600000|2025-10-21 05:30:00|1783.16|1772.36|1784.16|1773.36|1785.2|1774.4|1781.2|1770.4|608
1761024900000|2025-10-21 05:35:00|1784.15|1773.35|1779.03|1768.23|1786.2|1775.4|1778.56|1767.76|594
1761025200000|2025-10-21 05:40:00|1779.02|1768.22|1779.18|1768.38|1782.07|1771.27|1777.16|1766.36|660
1761025500000|2025-10-21 05:45:00|1779.13|1768.33|1781.5|1770.7|1785.28|1774.48|1778.83|1768.03|565
1761025800000|2025-10-21 05:50:00|1781.51|1770.71|1781.18|1770.38|1781.95|1771.15|1778.2|1767.4|486
1761026100000|2025-10-21 05:55:00|1781.2|1770.4|1781.99|1771.19|1783.16|1772.36|1779.9|1769.1|356
1761026400000|2025-10-21 06:00:00|1782.49|1771.69|1778.61|1767.81|1782.49|1771.69|1777.12|1766.32|605
1761026700000|2025-10-21 06:05:00|1778.63|1767.83|1776.44|1765.64|1780.15|1769.35|1775.08|1764.28|778
1761027000000|2025-10-21 06:10:00|1776.39|1765.59|1775.81|1765.01|1778.13|1767.33|1775.05|1764.25|544
1761027300000|2025-10-21 06:15:00|1775.79|1764.99|1783.01|1772.21|1783.1|1772.3|1773.13|1762.33|604
1761027600000|2025-10-21 06:20:00|1783.7|1772.9|1786.25|1775.45|1790.97|1780.17|1783.43|1772.63|754
1761027900000|2025-10-21 06:25:00|1786.28|1775.48|1782.36|1771.56|1786.28|1775.48|1781.19|1770.39|618
1761028200000|2025-10-21 06:30:00|1782.29|1771.49|1786.3|1775.5|1788.9|1778.1|1781.56|1770.76|644
1761028500000|2025-10-21 06:35:00|1786.49|1775.69|1791.17|1780.37|1791.9|1781.1|1786.2|1775.4|568
1761028800000|2025-10-21 06:40:00|1791.15|1780.35|1789.58|1778.78|1792.29|1781.49|1788.6|1777.8|621
1761029100000|2025-10-21 06:45:00|1789.44|1778.64|1792.17|1781.37|1792.22|1781.42|1787.2|1776.4|738
1761029400000|2025-10-21 06:50:00|1792.12|1781.32|1794.45|1783.65|1795.94|1785.14|1789.52|1778.72|640
1761029700000|2025-10-21 06:55:00|1794.4|1783.6|1790.39|1779.59|1794.9|1784.1|1790.14|1779.34|511
1761030000000|2025-10-21 07:00:00|1790.35|1779.55|1788.4|1777.6|1793.01|1782.21|1787.93|1777.13|537
1761030300000|2025-10-21 07:05:00|1788.59|1777.79|1789.17|1778.37|1791|1780.2|1787.2|1776.4|604
1761030600000|2025-10-21 07:10:00|1789.19|1778.39|1781.3|1770.5|1789.23|1778.43|1781.11|1770.31|589
1761030900000|2025-10-21 07:15:00|1781.25|1770.45|1789.2|1778.4|1789.9|1779.1|1781.24|1770.44|631
1761031200000|2025-10-21 07:20:00|1789.15|1778.35|1795.37|1784.57|1795.9|1785.1|1789.13|1778.33|583
1761031500000|2025-10-21 07:25:00|1795.34|1784.54|1798.88|1788.08|1798.88|1788.08|1794.43|1783.63|499
1761031800000|2025-10-21 07:30:00|1798.75|1787.95|1803.36|1792.56|1804.01|1793.21|1798.14|1787.34|559
1761032100000|2025-10-21 07:35:00|1803.34|1792.54|1800.15|1789.35|1803.86|1793.06|1798.14|1787.34|578
1761032400000|2025-10-21 07:40:00|1800.17|1789.37|1798.19|1787.39|1800.82|1790.02|1797.05|1786.25|556
1761032700000|2025-10-21 07:45:00|1798.32|1787.52|1803.25|1792.45|1803.75|1792.95|1796.49|1785.69|579
1761033000000|2025-10-21 07:50:00|1803.26|1792.46|1810.36|1799.56|1810.9|1800.1|1803.17|1792.37|411
1761033300000|2025-10-21 07:55:00|1810.34|1799.54|1812.55|1801.75|1812.55|1801.75|1809.76|1798.96|446
1761033600000|2025-10-21 08:00:00|1812.45|1801.65|1807.39|1796.59|1812.45|1801.65|1805.94|1795.14|472
1761033900000|2025-10-21 08:05:00|1807.38|1796.58|1806.34|1795.54|1807.75|1796.95|1804.52|1793.72|429
1761034200000|2025-10-21 08:10:00|1805.95|1795.15|1804.15|1793.35|1807.25|1796.45|1803.3|1792.5|488
1761034500000|2025-10-21 08:15:00|1804.1|1793.3|1809.16|1798.36|1810.07|1799.27|1802.14|1791.34|485
1761034800000|2025-10-21 08:20:00|1809.23|1798.43|1806.82|1796.02|1811.81|1801.01|1803.45|1792.65|546
1761035100000|2025-10-21 08:25:00|1806.84|1796.04|1805.39|1794.59|1806.9|1796.1|1803.15|1792.35|542
1761035400000|2025-10-21 08:30:00|1805.51|1794.71|1798.31|1787.51|1805.6|1794.8|1797.63|1786.83|671
1761035700000|2025-10-21 08:35:00|1798.32|1787.52|1792.43|1781.63|1799|1788.2|1788.58|1777.78|725
1761036000000|2025-10-21 08:40:00|1792.57|1781.77|1789.9|1779.1|1794.28|1783.48|1788.29|1777.49|676
1761036300000|2025-10-21 08:45:00|1789.55|1778.75|1794.28|1783.48|1794.47|1783.67|1786.52|1775.72|740
1761036600000|2025-10-21 08:50:00|1793.97|1783.17|1807.82|1797.02|1809.36|1798.56|1792.41|1781.61|691
1761036900000|2025-10-21 08:55:00|1807.89|1797.09|1806.21|1795.41|1810.79|1799.99|1805.35|1794.55|633
1761037200000|2025-10-21 09:00:00|1806.19|1795.39|1798.19|1787.39|1806.82|1796.02|1797.59|1786.79|684
1761037500000|2025-10-21 09:05:00|1798.17|1787.37|1800.07|1789.27|1800.9|1790.1|1796.25|1785.45|621
1761037800000|2025-10-21 09:10:00|1800.06|1789.26|1801.25|1790.45|1803.9|1793.1|1798.15|1787.35|638
1761038100000|2025-10-21 09:15:00|1801.24|1790.44|1798.4|1787.6|1801.6|1790.8|1798.23|1787.43|601
1761038400000|2025-10-21 09:20:00|1798.38|1787.58|1804.9|1794.1|1805.08|1794.28|1798.2|1787.4|486
1761038700000|2025-10-21 09:25:00|1804.79|1793.99|1805.61|1794.81|1810.39|1799.59|1803.1|1792.3|495
1761039000000|2025-10-21 09:30:00|1805.55|1794.75|1801.23|1790.43|1807.9|1797.1|1800.83|1790.03|506
1761039300000|2025-10-21 09:35:00|1801.19|1790.39|1796.87|1786.07|1801.23|1790.43|1796.3|1785.5|481
1761039600000|2025-10-21 09:40:00|1796.89|1786.09|1797.25|1786.45|1797.9|1787.1|1795.84|1785.04|390
1761039900000|2025-10-21 09:45:00|1797.24|1786.44|1796.6|1785.8|1798.83|1788.03|1795.7|1784.9|507
1761040200000|2025-10-21 09:50:00|1796.59|1785.79|1794.44|1783.64|1797.25|1786.45|1794.15|1783.35|609
1761040500000|2025-10-21 09:55:00|1794.45|1783.65|1794.17|1783.37|1796.34|1785.54|1793.24|1782.44|557
1761040800000|2025-10-21 10:00:00|1794.19|1783.39|1796.17|1785.37|1796.31|1785.51|1792.2|1781.4|582
1761041100000|2025-10-21 10:05:00|1796.25|1785.45|1792.79|1781.99|1798.01|1787.21|1792.42|1781.62|571
1761041400000|2025-10-21 10:10:00|1792.92|1782.12|1794.15|1783.35|1796.53|1785.73|1791.54|1780.74|634
1761041700000|2025-10-21 10:15:00|1794.17|1783.37|1793.3|1782.5|1798.01|1787.21|1793.19|1782.39|710
1761042000000|2025-10-21 10:20:00|1793.29|1782.49|1790.15|1779.35|1793.85|1783.05|1789.14|1778.34|515
1761042300000|2025-10-21 10:25:00|1790.14|1779.34|1790.33|1779.53|1791.11|1780.31|1788.13|1777.33|626
1761042600000|2025-10-21 10:30:00|1790.38|1779.58|1799.2|1788.4|1799.5|1788.7|1790.15|1779.35|613
1761042900000|2025-10-21 10:35:00|1799.22|1788.42|1799.48|1788.68|1805.9|1795.1|1799.18|1788.38|654
1761043200000|2025-10-21 10:40:00|1799.53|1788.73|1796.12|1785.32|1800.4|1789.6|1795.06|1784.26|499
1761043500000|2025-10-21 10:45:00|1796.22|1785.42|1809.77|1798.97|1809.77|1798.97|1796.22|1785.42|647
1761043800000|2025-10-21 10:50:00|1809.81|1799.01|1811.75|1800.95|1814.75|1803.95|1807.69|1796.89|872
1761044100000|2025-10-21 10:55:00|1811.64|1800.84|1802.24|1791.44|1812.08|1801.28|1801.92|1791.12|760
1761044400000|2025-10-21 11:00:00|1802.23|1791.43|1799.17|1788.37|1804.41|1793.61|1798.93|1788.13|674
1761044700000|2025-10-21 11:05:00|1799.16|1788.36|1796.21|1785.41|1800.82|1790.02|1796.1|1785.3|694
1761045000000|2025-10-21 11:10:00|1796.37|1785.57|1799.24|1788.44|1800.16|1789.36|1796.19|1785.39|531
1761045300000|2025-10-21 11:15:00|1799.25|1788.45|1804.24|1793.44|1804.26|1793.46|1797.15|1786.35|605
1761045600000|2025-10-21 11:20:00|1804.26|1793.46|1804.75|1793.95|1804.9|1794.1|1801.83|1791.03|559
1761045900000|2025-10-21 11:25:00|1804.74|1793.94|1802.2|1791.4|1806.97|1796.17|1802.05|1791.25|497
1761046200000|2025-10-21 11:30:00|1802.21|1791.41|1807.85|1797.05|1807.9|1797.1|1799.77|1788.97|715
1761046500000|2025-10-21 11:35:00|1807.55|1796.75|1810.13|1799.33|1810.9|1800.1|1807.43|1796.63|597
1761046800000|2025-10-21 11:40:00|1810.19|1799.39|1809.13|1798.33|1812.07|1801.27|1808.89|1798.09|532
1761047100000|2025-10-21 11:45:00|1809.11|1798.31|1813.1|1802.3|1814.13|1803.33|1808.89|1798.09|509
1761047400000|2025-10-21 11:50:00|1813.15|1802.35|1816.45|1805.65|1816.89|1806.09|1812.87|1802.07|445
1761047700000|2025-10-21 11:55:00|1816.47|1805.67|1812.79|1801.99|1816.82|1806.02|1812.77|1801.97|544
1761048000000|2025-10-21 12:00:00|1812.77|1801.97|1807.81|1797.01|1813.26|1802.46|1807.05|1796.25|540
1761048300000|2025-10-21 12:05:00|1807.83|1797.03|1811.11|1800.31|1814.9|1804.1|1807.78|1796.98|673
1761048600000|2025-10-21 12:10:00|1811.07|1800.27|1809.23|1798.43|1812.9|1802.1|1809.2|1798.4|562
1761048900000|2025-10-21 12:15:00|1809.2|1798.4|1820.05|1809.25|1820.9|1810.1|1809.1|1798.3|463
1761049200000|2025-10-21 12:20:00|1820.06|1809.26|1832.11|1821.31|1836.17|1825.37|1819.13|1808.33|913
1761049500000|2025-10-21 12:25:00|1832.04|1821.24|1820.19|1809.39|1832.81|1822.01|1819.67|1808.87|776
1761049800000|2025-10-21 12:30:00|1820.14|1809.34|1815.24|1804.44|1823.19|1812.39|1814.76|1803.96|776
1761050100000|2025-10-21 12:35:00|1815.43|1804.63|1823.1|1812.3|1824.15|1813.35|1815.43|1804.63|568
1761050400000|2025-10-21 12:40:00|1823.09|1812.29|1835.44|1824.64|1839.24|1828.44|1823.09|1812.29|706
1761050700000|2025-10-21 12:45:00|1835.45|1824.65|1828.71|1817.91|1840.9|1830.1|1828.53|1817.73|751
1761051000000|2025-10-21 12:50:00|1828.69|1817.89|1829.53|1818.73|1832.13|1821.33|1826.87|1816.07|613
1761051300000|2025-10-21 12:55:00|1829.46|1818.66|1824.25|1813.45|1830.94|1820.14|1823.23|1812.43|661
1761051600000|2025-10-21 13:00:00|1824.34|1813.54|1826.39|1815.59|1830.94|1820.14|1824.17|1813.37|623
1761051900000|2025-10-21 13:05:00|1826.37|1815.57|1818.9|1808.1|1830.36|1819.56|1809.27|1798.47|850
1761052200000|2025-10-21 13:10:00|1818.49|1807.69|1820.22|1809.42|1822.35|1811.55|1814.29|1803.49|800
1761052500000|2025-10-21 13:15:00|1820.17|1809.37|1816.8|1806|1822.9|1812.1|1816.14|1805.34|680
1761052800000|2025-10-21 13:20:00|1816.82|1806.02|1815.58|1804.78|1821.57|1810.77|1813.27|1802.47|627
1761053100000|2025-10-21 13:25:00|1815.79|1804.99|1812.93|1802.13|1816.86|1806.06|1810.2|1799.4|587
1761053400000|2025-10-21 13:30:00|1812.96|1802.16|1801.49|1790.69|1814.31|1803.51|1800.44|1789.64|792
1761053700000|2025-10-21 13:35:00|1802.22|1791.42|1808.19|1797.39|1813.48|1802.68|1797.3|1786.5|947
1761054000000|2025-10-21 13:40:00|1808.18|1797.38|1800.07|1789.27|1811.54|1800.74|1795.65|1784.85|939
1761054300000|2025-10-21 13:45:00|1800.01|1789.21|1792.61|1781.81|1800.03|1789.23|1789.98|1779.18|1042
1761054600000|2025-10-21 13:50:00|1792.52|1781.72|1795.84|1785.04|1798.9|1788.1|1792.52|1781.72|967
1761054900000|2025-10-21 13:55:00|1795.87|1785.07|1797.15|1786.35|1797.9|1787.1|1789.74|1778.94|872
1761055200000|2025-10-21 14:00:00|1797.2|1786.4|1807.91|1797.11|1808.18|1797.38|1796.74|1785.94|966
1761055500000|2025-10-21 14:05:00|1807.66|1796.86|1818.5|1807.7|1822.87|1812.07|1807.19|1796.39|943
1761055800000|2025-10-21 14:10:00|1818.51|1807.71|1827.57|1816.77|1832.93|1822.13|1818.51|1807.71|1007
1761056100000|2025-10-21 14:15:00|1827.56|1816.76|1841.27|1830.47|1842.28|1831.48|1820.16|1809.36|1004
1761056400000|2025-10-21 14:20:00|1841.3|1830.5|1837.9|1827.1|1848.29|1837.49|1837.71|1826.91|1002
1761056700000|2025-10-21 14:25:00|1838|1827.2|1821.03|1810.23|1838.15|1827.35|1820.76|1809.96|939
1761057000000|2025-10-21 14:30:00|1821.12|1810.32|1832.55|1821.75|1832.91|1822.11|1820.11|1809.31|902
1761057300000|2025-10-21 14:35:00|1832.54|1821.74|1833.27|1822.47|1839.09|1828.29|1829.14|1818.34|945
1761057600000|2025-10-21 14:40:00|1833.24|1822.44|1831.02|1820.22|1840.19|1829.39|1830.22|1819.42|837
1761057900000|2025-10-21 14:45:00|1831.25|1820.45|1844.18|1833.38|1845.4|1834.6|1826.2|1815.4|931
1761058200000|2025-10-21 14:50:00|1844.16|1833.36|1854.28|1843.48|1857.42|1846.62|1843.49|1832.69|997
1761058500000|2025-10-21 14:55:00|1854.27|1843.47|1879.09|1868.29|1881.31|1870.51|1854.27|1843.47|1094
1761058800000|2025-10-21 15:00:00|1879.11|1868.31|1862.25|1851.45|1886.34|1875.54|1857.95|1847.15|1121
1761059100000|2025-10-21 15:05:00|1861.79|1850.99|1878.16|1867.36|1883.53|1872.73|1861.79|1850.99|1052
1761059400000|2025-10-21 15:10:00|1878.15|1867.35|1878.55|1867.75|1888.28|1877.48|1877.88|1867.08|1044
1761059700000|2025-10-21 15:15:00|1878.58|1867.78|1882.9|1872.1|1887.9|1877.1|1877.53|1866.73|970
1761060000000|2025-10-21 15:20:00|1882.82|1872.02|1900.51|1889.71|1901.9|1891.1|1882.82|1872.02|978
1761060300000|2025-10-21 15:25:00|1899.96|1889.16|1895.81|1885.01|1900.9|1890.1|1890.27|1879.47|950
1761060600000|2025-10-21 15:30:00|1895.87|1885.07|1888.78|1877.98|1901.88|1891.08|1885.86|1875.06|946
1761060900000|2025-10-21 15:35:00|1888.51|1877.71|1879.82|1869.02|1891.37|1880.57|1874.22|1863.42|904
1761061200000|2025-10-21 15:40:00|1880.2|1869.4|1893.42|1882.62|1894.9|1884.1|1880.16|1869.36|848
1761061500000|2025-10-21 15:45:00|1893.45|1882.65|1890.14|1879.34|1898.9|1888.1|1889.52|1878.72|887
1761061800000|2025-10-21 15:50:00|1890.44|1879.64|1882.13|1871.33|1892.17|1881.37|1881.16|1870.36|809
1761062100000|2025-10-21 15:55:00|1882.12|1871.32|1886.22|1875.42|1887.48|1876.68|1881.28|1870.48|847
1761062400000|2025-10-21 16:00:00|1886.2|1875.4|1894.49|1883.69|1895.87|1885.07|1883.99|1873.19|953
1761062700000|2025-10-21 16:05:00|1894.46|1883.66|1879.31|1868.51|1894.56|1883.76|1873.58|1862.78|998
1761063000000|2025-10-21 16:10:00|1879.35|1868.55|1888.61|1877.81|1889.37|1878.57|1877.53|1866.73|915
1761063300000|2025-10-21 16:15:00|1888.63|1877.83|1891.41|1880.61|1891.69|1880.89|1885.1|1874.3|916
1761063600000|2025-10-21 16:20:00|1891.38|1880.58|1883.15|1872.35|1892.7|1881.9|1879.8|1869|897
1761063900000|2025-10-21 16:25:00|1883.13|1872.33|1886.86|1876.06|1892.9|1882.1|1883.07|1872.27|840
1761064200000|2025-10-21 16:30:00|1886.91|1876.11|1884.8|1874|1890.32|1879.52|1881.48|1870.68|915
1761064500000|2025-10-21 16:35:00|1884.68|1873.88|1881.63|1870.83|1888.24|1877.44|1881.29|1870.49|818
1761064800000|2025-10-21 16:40:00|1881.55|1870.75|1877.52|1866.72|1882.79|1871.99|1874.42|1863.62|845
1761065100000|2025-10-21 16:45:00|1877.67|1866.87|1884.47|1873.67|1884.83|1874.03|1875.74|1864.94|816
1761065400000|2025-10-21 16:50:00|1884.52|1873.72|1861.36|1850.56|1886.78|1875.98|1861.36|1850.56|957
1761065700000|2025-10-21 16:55:00|1861.38|1850.58|1840.73|1829.93|1868.31|1857.51|1835.62|1824.82|1107
1761066000000|2025-10-21 17:00:00|1840.82|1830.02|1843.78|1832.98|1851.6|1840.8|1836.79|1825.99|1072
1761066300000|2025-10-21 17:05:00|1843.67|1832.87|1847.36|1836.56|1852.81|1842.01|1842.08|1831.28|963
1761066600000|2025-10-21 17:10:00|1847.38|1836.58|1844.31|1833.51|1847.98|1837.18|1839.82|1829.02|973
1761066900000|2025-10-21 17:15:00|1844.43|1833.63|1820.59|1809.79|1844.43|1833.63|1813.87|1803.07|1074
1761067200000|2025-10-21 17:20:00|1820.82|1810.02|1822.74|1811.94|1825.01|1814.21|1815|1804.2|1095
1761067500000|2025-10-21 17:25:00|1822.72|1811.92|1836.95|1826.15|1836.95|1826.15|1820.4|1809.6|1023
1761067800000|2025-10-21 17:30:00|1836.99|1826.19|1834.57|1823.77|1839.57|1828.77|1830.8|1820|1008
1761068100000|2025-10-21 17:35:00|1834.7|1823.9|1833.95|1823.15|1835.9|1825.1|1828.4|1817.6|946
1761068400000|2025-10-21 17:40:00|1833.96|1823.16|1844.41|1833.61|1847.39|1836.59|1833.81|1823.01|902
1761068700000|2025-10-21 17:45:00|1844.53|1833.73|1840.81|1830.01|1846.6|1835.8|1836.85|1826.05|877
1761069000000|2025-10-21 17:50:00|1840.77|1829.97|1836.75|1825.95|1842.85|1832.05|1836.19|1825.39|841
1761069300000|2025-10-21 17:55:00|1836.83|1826.03|1837.15|1826.35|1839.82|1829.02|1834.41|1823.61|760
1761069600000|2025-10-21 18:00:00|1837.11|1826.31|1840.66|1829.86|1841.74|1830.94|1836.85|1826.05|805
1761069900000|2025-10-21 18:05:00|1840.56|1829.76|1835.16|1824.36|1840.93|1830.13|1834.18|1823.38|671
1761070200000|2025-10-21 18:10:00|1835.2|1824.4|1821.64|1810.84|1835.81|1825.01|1818.6|1807.8|937
1761070500000|2025-10-21 18:15:00|1821.66|1810.86|1821.47|1810.67|1825.9|1815.1|1819.22|1808.42|896
1761070800000|2025-10-21 18:20:00|1821.44|1810.64|1828.47|1817.67|1829.8|1819|1819.73|1808.93|886
1761071100000|2025-10-21 18:25:00|1828.76|1817.96|1823.82|1813.02|1830.9|1820.1|1823.72|1812.92|641
1761071400000|2025-10-21 18:30:00|1823.63|1812.83|1820.58|1809.78|1823.86|1813.06|1819.55|1808.75|843
1761071700000|2025-10-21 18:35:00|1820.42|1809.62|1822.52|1811.72|1822.88|1812.08|1815.09|1804.29|798
1761072000000|2025-10-21 18:40:00|1822.57|1811.77|1825.32|1814.52|1826.79|1815.99|1819.46|1808.66|626
1761072300000|2025-10-21 18:45:00|1825.22|1814.42|1833.13|1822.33|1834.72|1823.92|1824.55|1813.75|678
1761072600000|2025-10-21 18:50:00|1833.15|1822.35|1829.57|1818.77|1833.71|1822.91|1828.45|1817.65|594
1761072900000|2025-10-21 18:55:00|1829.58|1818.78|1832.98|1822.18|1833.9|1823.1|1829.58|1818.78|467
1761073200000|2025-10-21 19:00:00|1833.3|1822.5|1830.57|1819.77|1834.72|1823.92|1826.89|1816.09|681
1761073500000|2025-10-21 19:05:00|1830.54|1819.74|1831.8|1821|1834.9|1824.1|1830.25|1819.45|671
1761073800000|2025-10-21 19:10:00|1831.84|1821.04|1833.87|1823.07|1833.87|1823.07|1829.47|1818.67|510
1761074100000|2025-10-21 19:15:00|1834.07|1823.27|1832.59|1821.79|1834.75|1823.95|1830.71|1819.91|675
1761074400000|2025-10-21 19:20:00|1832.6|1821.8|1819.6|1808.8|1832.81|1822.01|1819.06|1808.26|668
1761074700000|2025-10-21 19:25:00|1819.56|1808.76|1824.55|1813.75|1825.98|1815.18|1818.81|1808.01|708
1761075000000|2025-10-21 19:30:00|1824.59|1813.79|1823.34|1812.54|1824.71|1813.91|1819.94|1809.14|682
1761075300000|2025-10-21 19:35:00|1823.29|1812.49|1824.4|1813.6|1826.99|1816.19|1823.02|1812.22|571
1761075600000|2025-10-21 19:40:00|1824.46|1813.66|1822.7|1811.9|1824.76|1813.96|1820.98|1810.18|460
1761075900000|2025-10-21 19:45:00|1822.69|1811.89|1824.98|1814.18|1825.77|1814.97|1822.2|1811.4|455
1761076200000|2025-10-21 19:50:00|1824.97|1814.17|1829.7|1818.9|1829.99|1819.19|1824.68|1813.88|597
1761076500000|2025-10-21 19:55:00|1829.62|1818.82|1824.26|1813.46|1829.62|1818.82|1823.66|1812.86|674
1761076800000|2025-10-21 20:00:00|1824.21|1813.41|1820.56|1809.76|1827.94|1817.14|1818.68|1807.88|828
1761077100000|2025-10-21 20:05:00|1820.52|1809.72|1817.04|1806.24|1822.74|1811.94|1816.65|1805.85|711
1761077400000|2025-10-21 20:10:00|1817.11|1806.31|1813.5|1802.7|1817.28|1806.48|1809.05|1798.25|823
1761077700000|2025-10-21 20:15:00|1813.39|1802.59|1806.21|1795.41|1815.9|1805.1|1796.45|1785.65|1009
1761078000000|2025-10-21 20:20:00|1806.19|1795.39|1808.94|1798.14|1811.62|1800.82|1803.11|1792.31|830
1761078300000|2025-10-21 20:25:00|1808.9|1798.1|1805.95|1795.15|1810.36|1799.56|1804.37|1793.57|802
1761078600000|2025-10-21 20:30:00|1806.03|1795.23|1802.91|1792.11|1807.8|1797|1802.2|1791.4|854
1761078900000|2025-10-21 20:35:00|1802.93|1792.13|1808.23|1797.43|1810.05|1799.25|1802.77|1791.97|799
1761079200000|2025-10-21 20:40:00|1808.17|1797.37|1809.18|1798.38|1809.97|1799.17|1806.39|1795.59|685
1761079500000|2025-10-21 20:45:00|1809.21|1798.41|1801.6|1790.8|1809.82|1799.02|1801.24|1790.44|629
1761079800000|2025-10-21 20:50:00|1801.46|1790.66|1812.4|1801.6|1812.9|1802.1|1801.1|1790.3|491
1761080100000|2025-10-21 20:55:00|1812.3|1801.5|1803.84|1793.04|1812.3|1801.5|1803.66|1792.86|563
1761080400000|2025-10-21 21:00:00|1803.76|1792.96|1809.84|1799.04|1809.91|1799.11|1801.7|1790.9|645
1761080700000|2025-10-21 21:05:00|1809.78|1798.98|1807.98|1797.18|1810.17|1799.37|1807.8|1797|339
1761081000000|2025-10-21 21:10:00|1807.99|1797.19|1811.82|1801.02|1811.93|1801.13|1805.95|1795.15|467
1761081300000|2025-10-21 21:15:00|1811.81|1801.01|1805.76|1794.96|1812.76|1801.96|1803.49|1792.69|666
1761081600000|2025-10-21 21:20:00|1805.78|1794.98|1790.74|1779.94|1805.84|1795.04|1780.16|1769.36|865
1761081900000|2025-10-21 21:25:00|1790.66|1779.86|1797.14|1786.34|1801.7|1790.9|1789.87|1779.07|765
1761082200000|2025-10-21 21:30:00|1797.06|1786.26|1800.32|1789.52|1800.57|1789.77|1793.28|1782.48|597
1761082500000|2025-10-21 21:35:00|1800.31|1789.51|1804.78|1793.98|1804.89|1794.09|1800.29|1789.49|498
1761082800000|2025-10-21 21:40:00|1804.79|1793.99|1803.88|1793.08|1804.79|1793.99|1801.59|1790.79|334
1761083100000|2025-10-21 21:45:00|1803.85|1793.05|1805.79|1794.99|1805.93|1795.13|1801.76|1790.96|331
1761083400000|2025-10-21 21:50:00|1805.76|1794.96|1804.68|1793.88|1807.82|1797.02|1803.56|1792.76|289
1761083700000|2025-10-21 21:55:00|1804.7|1793.9|1806.25|1795.45|1807.9|1797.1|1804.58|1793.78|268
1761084000000|2025-10-21 22:00:00|1806.37|1795.57|1802.62|1791.82|1807.7|1796.9|1801.38|1790.58|541
1761084300000|2025-10-21 22:05:00|1802.41|1791.61|1796.78|1785.98|1802.41|1791.61|1791.45|1780.65|679
1761084600000|2025-10-21 22:10:00|1796.8|1786|1799.36|1788.56|1800.76|1789.96|1796.14|1785.34|593
1761084900000|2025-10-21 22:15:00|1799.33|1788.53|1799.63|1788.83|1803.71|1792.91|1798.83|1788.03|573
1761085200000|2025-10-21 22:20:00|1799.65|1788.85|1792.46|1781.66|1799.86|1789.06|1791.23|1780.43|736
1761085500000|2025-10-21 22:25:00|1792.44|1781.64|1786.93|1776.13|1793.95|1783.15|1786.52|1775.72|831
1761085800000|2025-10-21 22:30:00|1786.96|1776.16|1784.38|1773.58|1792.41|1781.61|1775.81|1765.01|983
1761086100000|2025-10-21 22:35:00|1783.94|1773.14|1773.69|1762.89|1784.7|1773.9|1772.92|1762.12|903
1761086400000|2025-10-21 22:40:00|1773.73|1762.93|1784.52|1773.72|1785.9|1775.1|1773.73|1762.93|890
1761086700000|2025-10-21 22:45:00|1784.51|1773.71|1788.84|1778.04|1793.9|1783.1|1783.46|1772.66|803
1761087000000|2025-10-21 22:50:00|1789.03|1778.23|1785.48|1774.68|1789.77|1778.97|1783.11|1772.31|748
1761087300000|2025-10-21 22:55:00|1785.42|1774.62|1782.61|1771.81|1787.77|1776.97|1780.55|1769.75|654
1761087600000|2025-10-21 23:00:00|1782.63|1771.83|1786.9|1776.1|1787.71|1776.91|1780.23|1769.43|731
1761087900000|2025-10-21 23:05:00|1786.87|1776.07|1786.51|1775.71|1788.9|1778.1|1783.41|1772.61|641
1761088200000|2025-10-21 23:10:00|1786.42|1775.62|1782.82|1772.02|1786.42|1775.62|1781.84|1771.04|673
1761088500000|2025-10-21 23:15:00|1782.81|1772.01|1780.33|1769.53|1782.81|1772.01|1776.42|1765.62|753
1761088800000|2025-10-21 23:20:00|1780.32|1769.52|1788.93|1778.13|1789.72|1778.92|1779.88|1769.08|709
1761089100000|2025-10-21 23:25:00|1788.88|1778.08|1777.79|1766.99|1788.88|1778.08|1777.79|1766.99|637
1761089400000|2025-10-21 23:30:00|1777.71|1766.91|1773.59|1762.79|1777.83|1767.03|1770.88|1760.08|844
1761089700000|2025-10-21 23:35:00|1773.33|1762.53|1764.18|1753.38|1776.35|1765.55|1763.18|1752.38|965
1761090000000|2025-10-21 23:40:00|1764.16|1753.36|1764.68|1753.88|1766.58|1755.78|1760.28|1749.48|928
1761090300000|2025-10-21 23:45:00|1764.65|1753.85|1766.45|1755.65|1769.1|1758.3|1761.5|1750.7|843
1761090600000|2025-10-21 23:50:00|1766.48|1755.68|1771.34|1760.54|1772.9|1762.1|1763.3|1752.5|731
1761090900000|2025-10-21 23:55:00|1771.32|1760.52|1766.69|1755.89|1771.73|1760.93|1764.38|1753.58|729
1761091200000|2025-10-22 00:00:00|1766.72|1755.92|1774.02|1763.22|1774.71|1763.91|1764.69|1753.89|877
1761091500000|2025-10-22 00:05:00|1774.36|1763.56|1770.84|1760.04|1774.68|1763.88|1769.36|1758.56|731
1761091800000|2025-10-22 00:10:00|1770.87|1760.07|1776.67|1765.87|1777.9|1767.1|1768.83|1758.03|774
1761092100000|2025-10-22 00:15:00|1776.62|1765.82|1770.79|1759.99|1777.9|1767.1|1768.5|1757.7|769
1761092400000|2025-10-22 00:20:00|1770.82|1760.02|1767.02|1756.22|1771.82|1761.02|1765.17|1754.37|782
1761092700000|2025-10-22 00:25:00|1767.03|1756.23|1760.37|1749.57|1767.05|1756.25|1758.63|1747.83|602
1761093000000|2025-10-22 00:30:00|1760.38|1749.58|1757.96|1747.16|1767.9|1757.1|1757.77|1746.97|922
1761093300000|2025-10-22 00:35:00|1757.94|1747.14|1755.39|1744.59|1759.15|1748.35|1749.09|1738.29|1027
1761093600000|2025-10-22 00:40:00|1755.32|1744.52|1755.78|1744.98|1758.5|1747.7|1753.84|1743.04|769
1761093900000|2025-10-22 00:45:00|1755.71|1744.91|1758.1|1747.3|1760.11|1749.31|1755|1744.2|892
1761094200000|2025-10-22 00:50:00|1758.09|1747.29|1757.38|1746.58|1758.96|1748.16|1755.51|1744.71|846
1761094500000|2025-10-22 00:55:00|1757.33|1746.53|1758.48|1747.68|1759.9|1749.1|1756.24|1745.44|709
1761094800000|2025-10-22 01:00:00|1758.5|1747.7|1763.64|1752.84|1764.9|1754.1|1757.99|1747.19|800
1761095100000|2025-10-22 01:05:00|1763.28|1752.48|1773.16|1762.36|1774.9|1764.1|1761.85|1751.05|648
1761095400000|2025-10-22 01:10:00|1773.17|1762.37|1774.58|1763.78|1776.75|1765.95|1773.13|1762.33|660
1761095700000|2025-10-22 01:15:00|1774.74|1763.94|1765.79|1754.99|1774.83|1764.03|1763.32|1752.52|808
1761096000000|2025-10-22 01:20:00|1765.77|1754.97|1770.88|1760.08|1771.8|1761|1763.43|1752.63|626
1761096300000|2025-10-22 01:25:00|1770.84|1760.04|1770.31|1759.51|1772.82|1762.02|1768.2|1757.4|522
1761096600000|2025-10-22 01:30:00|1770.33|1759.53|1766.2|1755.4|1770.33|1759.53|1765.14|1754.34|710
1761096900000|2025-10-22 01:35:00|1766.13|1755.33|1767.68|1756.88|1770.72|1759.92|1765.68|1754.88|651
1761097200000|2025-10-22 01:40:00|1767.58|1756.78|1770.88|1760.08|1771.54|1760.74|1766.89|1756.09|511
1761097500000|2025-10-22 01:45:00|1770.8|1760|1770.3|1759.5|1774.77|1763.97|1769.96|1759.16|629
1761097800000|2025-10-22 01:50:00|1770.52|1759.72|1770.53|1759.73|1770.73|1759.93|1766.75|1755.95|519
1761098100000|2025-10-22 01:55:00|1770.58|1759.78|1775.84|1765.04|1777.53|1766.73|1770.15|1759.35|576
1761098400000|2025-10-22 02:00:00|1775.78|1764.98|1777.2|1766.4|1778.13|1767.33|1774.3|1763.5|623
1761098700000|2025-10-22 02:05:00|1777.25|1766.45|1777.27|1766.47|1778.13|1767.33|1776.57|1765.77|500
1761099000000|2025-10-22 02:10:00|1777.28|1766.48|1778.88|1768.08|1778.97|1768.17|1775.68|1764.88|566
1761099300000|2025-10-22 02:15:00|1778.89|1768.09|1773.1|1762.3|1779.25|1768.45|1771.84|1761.04|379
1761099600000|2025-10-22 02:20:00|1773.09|1762.29|1772.74|1761.94|1774.9|1764.1|1771.64|1760.84|565
1761099900000|2025-10-22 02:25:00|1772.72|1761.92|1772.47|1761.67|1773|1762.2|1770.83|1760.03|427
1761100200000|2025-10-22 02:30:00|1772.38|1761.58|1771.29|1760.49|1772.8|1762|1769.14|1758.34|465
1761100500000|2025-10-22 02:35:00|1771.16|1760.36|1769.73|1758.93|1772.9|1762.1|1769.17|1758.37|471
1761100800000|2025-10-22 02:40:00|1769.7|1758.9|1770.62|1759.82|1770.9|1760.1|1768.49|1757.69|456
1761101100000|2025-10-22 02:45:00|1770.61|1759.81|1769.68|1758.88|1771.61|1760.81|1768.33|1757.53|320
1761101400000|2025-10-22 02:50:00|1769.64|1758.84|1769.24|1758.44|1770.8|1760|1767.46|1756.66|432
1761101700000|2025-10-22 02:55:00|1769.25|1758.45|1771.34|1760.54|1773.68|1762.88|1769.25|1758.45|368
1761102000000|2025-10-22 03:00:00|1771.3|1760.5|1764.9|1754.1|1771.55|1760.75|1764.71|1753.91|527
1761102300000|2025-10-22 03:05:00|1764.89|1754.09|1763.34|1752.54|1766.9|1756.1|1763.13|1752.33|524
1761102600000|2025-10-22 03:10:00|1763.35|1752.55|1761.23|1750.43|1764.66|1753.86|1760.44|1749.64|547
1761102900000|2025-10-22 03:15:00|1761.25|1750.45|1762.78|1751.98|1766.15|1755.35|1760.39|1749.59|702
1761103200000|2025-10-22 03:20:00|1762.81|1752.01|1764.04|1753.24|1764.04|1753.24|1760.69|1749.89|581
1761103500000|2025-10-22 03:25:00|1764.03|1753.23|1769.19|1758.39|1770.82|1760.02|1764.03|1753.23|679
1761103800000|2025-10-22 03:30:00|1769.17|1758.37|1765.29|1754.49|1769.87|1759.07|1765.27|1754.47|625
1761104100000|2025-10-22 03:35:00|1765.3|1754.5|1760.94|1750.14|1765.71|1754.91|1760.94|1750.14|750
1761104400000|2025-10-22 03:40:00|1760.98|1750.18|1763.49|1752.69|1764.23|1753.43|1760.44|1749.64|551
1761104700000|2025-10-22 03:45:00|1763.45|1752.65|1762.44|1751.64|1764.66|1753.86|1760.96|1750.16|618
1761105000000|2025-10-22 03:50:00|1762.45|1751.65|1763.68|1752.88|1766.57|1755.77|1762.27|1751.47|648
1761105300000|2025-10-22 03:55:00|1763.66|1752.86|1768.5|1757.7|1768.79|1757.99|1762.53|1751.73|559
1761105600000|2025-10-22 04:00:00|1768.35|1757.55|1771.59|1760.79|1772.9|1762.1|1767.53|1756.73|596
1761105900000|2025-10-22 04:05:00|1771.61|1760.81|1780.92|1770.12|1782.55|1771.75|1771.61|1760.81|627
1761106200000|2025-10-22 04:10:00|1781.02|1770.22|1776.59|1765.79|1781.26|1770.46|1775.73|1764.93|598
1761106500000|2025-10-22 04:15:00|1776.54|1765.74|1775.91|1765.11|1779.65|1768.85|1774.84|1764.04|541
1761106800000|2025-10-22 04:20:00|1775.89|1765.09|1778.47|1767.67|1780.59|1769.79|1774.88|1764.08|390
1761107100000|2025-10-22 04:25:00|1778.46|1767.66|1780.25|1769.45|1780.82|1770.02|1777.11|1766.31|456
1761107400000|2025-10-22 04:30:00|1780.26|1769.46|1782.64|1771.84|1783.72|1772.92|1778.75|1767.95|411
1761107700000|2025-10-22 04:35:00|1782.62|1771.82|1787.78|1776.98|1788.49|1777.69|1781.5|1770.7|423
1761108000000|2025-10-22 04:40:00|1787.5|1776.7|1787.2|1776.4|1789.42|1778.62|1786.49|1775.69|555
1761108300000|2025-10-22 04:45:00|1787.19|1776.39|1788.47|1777.67|1789.85|1779.05|1787.19|1776.39|549
1761108600000|2025-10-22 04:50:00|1788.49|1777.69|1787.02|1776.22|1788.49|1777.69|1784.1|1773.3|481
1761108900000|2025-10-22 04:55:00|1787.04|1776.24|1787.7|1776.9|1788.3|1777.5|1785.49|1774.69|509
1761109200000|2025-10-22 05:00:00|1787.69|1776.89|1788.17|1777.37|1788.84|1778.04|1784.57|1773.77|510
1761109500000|2025-10-22 05:05:00|1788.18|1777.38|1782.21|1771.41|1788.33|1777.53|1781.83|1771.03|579
1761109800000|2025-10-22 05:10:00|1782.24|1771.44|1777.88|1767.08|1783.82|1773.02|1777.63|1766.83|490
1761110100000|2025-10-22 05:15:00|1777.86|1767.06|1774.67|1763.87|1779.18|1768.38|1774.16|1763.36|588
1761110400000|2025-10-22 05:20:00|1774.66|1763.86|1763.17|1752.37|1775.23|1764.43|1763.17|1752.37|605
1761110700000|2025-10-22 05:25:00|1763.02|1752.22|1759.25|1748.45|1763.94|1753.14|1750.18|1739.38|788
1761111000000|2025-10-22 05:30:00|1758.86|1748.06|1762.43|1751.63|1763.63|1752.83|1755.56|1744.76|794
1761111300000|2025-10-22 05:35:00|1762.38|1751.58|1760.92|1750.12|1762.78|1751.98|1757.77|1746.97|765
1761111600000|2025-10-22 05:40:00|1760.79|1749.99|1766.86|1756.06|1766.86|1756.06|1760.32|1749.52|603
1761111900000|2025-10-22 05:45:00|1766.84|1756.04|1771.4|1760.6|1773.86|1763.06|1765.2|1754.4|722
1761112200000|2025-10-22 05:50:00|1771.65|1760.85|1767.93|1757.13|1771.83|1761.03|1767.46|1756.66|682
1761112500000|2025-10-22 05:55:00|1768.04|1757.24|1765.97|1755.17|1768.19|1757.39|1765.72|1754.92|472
1761112800000|2025-10-22 06:00:00|1765.94|1755.14|1760.88|1750.08|1765.98|1755.18|1760.52|1749.72|644
1761113100000|2025-10-22 06:05:00|1761.07|1750.27|1761.95|1751.15|1762.89|1752.09|1760.02|1749.22|528
1761113400000|2025-10-22 06:10:00|1761.88|1751.08|1764.79|1753.99|1765.77|1754.97|1761.35|1750.55|446
1761113700000|2025-10-22 06:15:00|1764.8|1754|1764.59|1753.79|1765.75|1754.95|1761.4|1750.6|607
1761114000000|2025-10-22 06:20:00|1764.6|1753.8|1763.66|1752.86|1765.1|1754.3|1761.58|1750.78|556
1761114300000|2025-10-22 06:25:00|1763.52|1752.72|1761.88|1751.08|1768.41|1757.61|1760.78|1749.98|536
1761114600000|2025-10-22 06:30:00|1761.87|1751.07|1763.68|1752.88|1763.78|1752.98|1761.22|1750.42|564
1761114900000|2025-10-22 06:35:00|1763.73|1752.93|1763.7|1752.9|1767.82|1757.02|1761.77|1750.97|545
1761115200000|2025-10-22 06:40:00|1763.77|1752.97|1761.81|1751.01|1765.64|1754.84|1761.72|1750.92|528
1761115500000|2025-10-22 06:45:00|1761.79|1750.99|1761.54|1750.74|1762.5|1751.7|1758.74|1747.94|557
1761115800000|2025-10-22 06:50:00|1761.53|1750.73|1757.55|1746.75|1761.85|1751.05|1756.41|1745.61|516
1761116100000|2025-10-22 06:55:00|1757.62|1746.82|1756.36|1745.56|1759.77|1748.97|1756.26|1745.46|593
1761116400000|2025-10-22 07:00:00|1756.31|1745.51|1754.08|1743.28|1756.89|1746.09|1752.91|1742.11|583
1761116700000|2025-10-22 07:05:00|1754.05|1743.25|1752.06|1741.26|1754.1|1743.3|1750.95|1740.15|780
1761117000000|2025-10-22 07:10:00|1752.07|1741.27|1755.63|1744.83|1759.22|1748.42|1751.89|1741.09|675
1761117300000|2025-10-22 07:15:00|1755.74|1744.94|1764.31|1753.51|1765.75|1754.95|1755.73|1744.93|805
1761117600000|2025-10-22 07:20:00|1764.3|1753.5|1763.78|1752.98|1766.54|1755.74|1762.34|1751.54|618
1761117900000|2025-10-22 07:25:00|1763.7|1752.9|1763.42|1752.62|1766.1|1755.3|1761.56|1750.76|609
1761118200000|2025-10-22 07:30:00|1763.46|1752.66|1761.38|1750.58|1765.79|1754.99|1760.63|1749.83|654
1761118500000|2025-10-22 07:35:00|1761.37|1750.57|1766.11|1755.31|1766.65|1755.85|1761.33|1750.53|628
1761118800000|2025-10-22 07:40:00|1766.13|1755.33|1763.55|1752.75|1768.16|1757.36|1762.9|1752.1|697
1761119100000|2025-10-22 07:45:00|1763.54|1752.74|1763.22|1752.42|1764.72|1753.92|1761.5|1750.7|657
1761119400000|2025-10-22 07:50:00|1763.25|1752.45|1763.11|1752.31|1765.62|1754.82|1761.8|1751|697
1761119700000|2025-10-22 07:55:00|1763.07|1752.27|1767.96|1757.16|1769.86|1759.06|1763.01|1752.21|605
1761120000000|2025-10-22 08:00:00|1767.87|1757.07|1764.48|1753.68|1767.91|1757.11|1763.68|1752.88|573
1761120300000|2025-10-22 08:05:00|1764.47|1753.67|1762.27|1751.47|1764.66|1753.86|1761.03|1750.23|466
1761120600000|2025-10-22 08:10:00|1762.15|1751.35|1758.68|1747.88|1762.27|1751.47|1757.7|1746.9|618
1761120900000|2025-10-22 08:15:00|1758.62|1747.82|1759.54|1748.74|1762.94|1752.14|1757.75|1746.95|559
1761121200000|2025-10-22 08:20:00|1759.62|1748.82|1758.04|1747.24|1760.1|1749.3|1756.16|1745.36|511
1761121500000|2025-10-22 08:25:00|1758.17|1747.37|1760.89|1750.09|1762.84|1752.04|1758.02|1747.22|476
1761121800000|2025-10-22 08:30:00|1761.06|1750.26|1758.07|1747.27|1761.77|1750.97|1756.91|1746.11|562
1761122100000|2025-10-22 08:35:00|1757.98|1747.18|1760.87|1750.07|1762.64|1751.84|1757.53|1746.73|565
1761122400000|2025-10-22 08:40:00|1760.88|1750.08|1765.82|1755.02|1765.91|1755.11|1760.2|1749.4|502
1761122700000|2025-10-22 08:45:00|1765.83|1755.03|1761.59|1750.79|1766.9|1756.1|1761.21|1750.41|445
1761123000000|2025-10-22 08:50:00|1761.76|1750.96|1758.79|1747.99|1761.81|1751.01|1757.86|1747.06|439
1761123300000|2025-10-22 08:55:00|1758.72|1747.92|1758.51|1747.71|1760.01|1749.21|1758.34|1747.54|419
1761123600000|2025-10-22 09:00:00|1758.4|1747.6|1759.8|1749|1761.5|1750.7|1758.23|1747.43|572
1761123900000|2025-10-22 09:05:00|1759.46|1748.66|1755.05|1744.25|1759.62|1748.82|1752.96|1742.16|636
1761124200000|2025-10-22 09:10:00|1755.88|1745.08|1752.22|1741.42|1755.88|1745.08|1751|1740.2|380
1761124500000|2025-10-22 09:15:00|1752.32|1741.52|1746.95|1736.15|1753.44|1742.64|1744.54|1733.74|551
1761124800000|2025-10-22 09:20:00|1747.06|1736.26|1750.85|1740.05|1751.9|1741.1|1745.93|1735.13|653
1761125100000|2025-10-22 09:25:00|1750.8|1740|1753.97|1743.17|1754.77|1743.97|1750.02|1739.22|504
1761125400000|2025-10-22 09:30:00|1753.79|1742.99|1754.09|1743.29|1756.05|1745.25|1752.85|1742.05|592
1761125700000|2025-10-22 09:35:00|1754.08|1743.28|1747.57|1736.77|1755.01|1744.21|1747.33|1736.53|584
1761126000000|2025-10-22 09:40:00|1747.56|1736.76|1743.11|1732.31|1748.24|1737.44|1742.69|1731.89|625
1761126300000|2025-10-22 09:45:00|1743.02|1732.22|1747.2|1736.4|1748.26|1737.46|1740.8|1730|587
1761126600000|2025-10-22 09:50:00|1747.26|1736.46|1746.08|1735.28|1749.9|1739.1|1745.88|1735.08|580
1761126900000|2025-10-22 09:55:00|1746.06|1735.26|1745.97|1735.17|1747.98|1737.18|1745.31|1734.51|578
1761127200000|2025-10-22 10:00:00|1746.03|1735.23|1749.32|1738.52|1749.9|1739.1|1742.89|1732.09|665
1761127500000|2025-10-22 10:05:00|1749.35|1738.55|1752.31|1741.51|1753.9|1743.1|1749.05|1738.25|704
1761127800000|2025-10-22 10:10:00|1751.96|1741.16|1753.14|1742.34|1753.16|1742.36|1750.19|1739.39|592
1761128100000|2025-10-22 10:15:00|1753.1|1742.3|1750.15|1739.35|1755.9|1745.1|1749.87|1739.07|630
1761128400000|2025-10-22 10:20:00|1750.12|1739.32|1748.34|1737.54|1752.87|1742.07|1748.29|1737.49|587
1761128700000|2025-10-22 10:25:00|1748.32|1737.52|1749.41|1738.61|1751.72|1740.92|1747.27|1736.47|550
1761129000000|2025-10-22 10:30:00|1749.47|1738.67|1752.2|1741.4|1752.41|1741.61|1748.41|1737.61|626
1761129300000|2025-10-22 10:35:00|1752.19|1741.39|1749.88|1739.08|1752.21|1741.41|1748.21|1737.41|567
1761129600000|2025-10-22 10:40:00|1749.84|1739.04|1748.42|1737.62|1750.07|1739.27|1746.52|1735.72|593
1761129900000|2025-10-22 10:45:00|1748.4|1737.6|1747.44|1736.64|1748.83|1738.03|1746.51|1735.71|591
1761130200000|2025-10-22 10:50:00|1747.48|1736.68|1749.31|1738.51|1751.27|1740.47|1745.09|1734.29|650
1761130500000|2025-10-22 10:55:00|1749.39|1738.59|1744.61|1733.81|1749.69|1738.89|1744.53|1733.73|582
1761130800000|2025-10-22 11:00:00|1744.73|1733.93|1735.02|1724.22|1748.79|1737.99|1723.39|1712.59|924
1761131100000|2025-10-22 11:05:00|1734.95|1724.15|1738.12|1727.32|1744.39|1733.59|1734.41|1723.61|1009
1761131400000|2025-10-22 11:10:00|1738.16|1727.36|1756.16|1745.36|1760.01|1749.21|1737.17|1726.37|1036
1761131700000|2025-10-22 11:15:00|1756.21|1745.41|1753.29|1742.49|1756.21|1745.41|1746.22|1735.42|938
1761132000000|2025-10-22 11:20:00|1753.34|1742.54|1752.9|1742.1|1758.93|1748.13|1751.34|1740.54|909
1761132300000|2025-10-22 11:25:00|1752.84|1742.04|1751.6|1740.8|1753.8|1743|1750.61|1739.81|810
1761132600000|2025-10-22 11:30:00|1751.72|1740.92|1751.93|1741.13|1754.72|1743.92|1750.71|1739.91|899
1761132900000|2025-10-22 11:35:00|1751.9|1741.1|1752.67|1741.87|1753.9|1743.1|1750.5|1739.7|724
1761133200000|2025-10-22 11:40:00|1752.65|1741.85|1748.37|1737.57|1752.89|1742.09|1746.99|1736.19|670
1761133500000|2025-10-22 11:45:00|1748.36|1737.56|1745.71|1734.91|1751.93|1741.13|1745.69|1734.89|792
1761133800000|2025-10-22 11:50:00|1745.73|1734.93|1746.16|1735.36|1746.85|1736.05|1742.08|1731.28|751
1761134100000|2025-10-22 11:55:00|1746.29|1735.49|1747.41|1736.61|1748.9|1738.1|1745.55|1734.75|726
1761134400000|2025-10-22 12:00:00|1747.42|1736.62|1741.42|1730.62|1748.85|1738.05|1741.42|1730.62|796
1761134700000|2025-10-22 12:05:00|1741.46|1730.66|1745.53|1734.73|1747.72|1736.92|1740.54|1729.74|718
1761135000000|2025-10-22 12:10:00|1745.57|1734.77|1746.79|1735.99|1748.5|1737.7|1743.48|1732.68|751
1761135300000|2025-10-22 12:15:00|1746.76|1735.96|1759.29|1748.49|1760.77|1749.97|1746.76|1735.96|826
1761135600000|2025-10-22 12:20:00|1759.32|1748.52|1754.65|1743.85|1759.87|1749.07|1753.42|1742.62|761
1761135900000|2025-10-22 12:25:00|1754.64|1743.84|1757.13|1746.33|1759.35|1748.55|1753.49|1742.69|627
1761136200000|2025-10-22 12:30:00|1757.12|1746.32|1757.2|1746.4|1757.98|1747.18|1753.67|1742.87|704
1761136500000|2025-10-22 12:35:00|1757.19|1746.39|1760.08|1749.28|1760.9|1750.1|1757.17|1746.37|624
1761136800000|2025-10-22 12:40:00|1760.15|1749.35|1758.09|1747.29|1762.9|1752.1|1757.59|1746.79|658
1761137100000|2025-10-22 12:45:00|1758.05|1747.25|1750.31|1739.51|1758.3|1747.5|1750.3|1739.5|650
1761137400000|2025-10-22 12:50:00|1750.28|1739.48|1754.48|1743.68|1755.14|1744.34|1748.78|1737.98|711
1761137700000|2025-10-22 12:55:00|1754.49|1743.69|1752.22|1741.42|1755.51|1744.71|1751.26|1740.46|501
1761138000000|2025-10-22 13:00:00|1752.21|1741.41|1749.46|1738.66|1754.15|1743.35|1748.15|1737.35|767
1761138300000|2025-10-22 13:05:00|1749.44|1738.64|1749.29|1738.49|1749.48|1738.68|1746.35|1735.55|698
1761138600000|2025-10-22 13:10:00|1749.3|1738.5|1756.23|1745.43|1759.13|1748.33|1749.28|1738.48|801
1761138900000|2025-10-22 13:15:00|1756.22|1745.42|1756.53|1745.73|1756.96|1746.16|1752.16|1741.36|786
1761139200000|2025-10-22 13:20:00|1756.39|1745.59|1753.05|1742.25|1757.3|1746.5|1751.75|1740.95|690
1761139500000|2025-10-22 13:25:00|1753.03|1742.23|1750.15|1739.35|1754.63|1743.83|1749.53|1738.73|695
1761139800000|2025-10-22 13:30:00|1750.2|1739.4|1739.97|1729.17|1750.63|1739.83|1738.78|1727.98|1021
1761140100000|2025-10-22 13:35:00|1740.02|1729.22|1753.86|1743.06|1754.38|1743.58|1736.59|1725.79|1046
1761140400000|2025-10-22 13:40:00|1753.84|1743.04|1744.06|1733.26|1753.91|1743.11|1742.2|1731.4|973
1761140700000|2025-10-22 13:45:00|1744.22|1733.42|1742.18|1731.38|1747.11|1736.31|1739.84|1729.04|928
1761141000000|2025-10-22 13:50:00|1742.11|1731.31|1750|1739.2|1750.28|1739.48|1739.98|1729.18|975
1761141300000|2025-10-22 13:55:00|1750.02|1739.22|1762.75|1751.95|1765.84|1755.04|1748.96|1738.16|954
1761141600000|2025-10-22 14:00:00|1762.64|1751.84|1747.04|1736.24|1762.64|1751.84|1745.2|1734.4|1061
1761141900000|2025-10-22 14:05:00|1747.02|1736.22|1746.81|1736.01|1750.99|1740.19|1742.09|1731.29|994
1761142200000|2025-10-22 14:10:00|1746.61|1735.81|1742.15|1731.35|1748.12|1737.32|1739.36|1728.56|894
1761142500000|2025-10-22 14:15:00|1742.17|1731.37|1738.94|1728.14|1745.8|1735|1736.8|1726|922
1761142800000|2025-10-22 14:20:00|1738.95|1728.15|1729.77|1718.97|1740.26|1729.46|1721.19|1710.39|932
1761143100000|2025-10-22 14:25:00|1729.98|1719.18|1728.28|1717.48|1739.88|1729.08|1726.73|1715.93|1051
1761143400000|2025-10-22 14:30:00|1728.34|1717.54|1732.71|1721.91|1734.62|1723.82|1720.2|1709.4|1061
1761143700000|2025-10-22 14:35:00|1732.74|1721.94|1732.52|1721.72|1737.65|1726.85|1728.24|1717.44|1047
1761144000000|2025-10-22 14:40:00|1732.63|1721.83|1731.47|1720.67|1739.48|1728.68|1730|1719.2|1001
1761144300000|2025-10-22 14:45:00|1731.56|1720.76|1734.96|1724.16|1739.84|1729.04|1725.2|1714.4|1019
1761144600000|2025-10-22 14:50:00|1734.93|1724.13|1736.95|1726.15|1741.25|1730.45|1733.98|1723.18|1017
1761144900000|2025-10-22 14:55:00|1736.92|1726.12|1757.47|1746.67|1758.04|1747.24|1736.68|1725.88|1052
1761145200000|2025-10-22 15:00:00|1757.94|1747.14|1753.02|1742.22|1765.05|1754.25|1751.04|1740.24|1084
1761145500000|2025-10-22 15:05:00|1753.19|1742.39|1749.07|1738.27|1760.07|1749.27|1746.89|1736.09|1070
1761145800000|2025-10-22 15:10:00|1749.42|1738.62|1745.55|1734.75|1750.15|1739.35|1744.18|1733.38|1024
1761146100000|2025-10-22 15:15:00|1745.5|1734.7|1743.55|1732.75|1746.05|1735.25|1738.9|1728.1|1001
1761146400000|2025-10-22 15:20:00|1743.6|1732.8|1741.09|1730.29|1745.79|1734.99|1734.15|1723.35|1059
1761146700000|2025-10-22 15:25:00|1740.97|1730.17|1740.7|1729.9|1743.52|1732.72|1738.15|1727.35|873
1761147000000|2025-10-22 15:30:00|1740.68|1729.88|1746.82|1736.02|1747.58|1736.78|1737.78|1726.98|975
1761147300000|2025-10-22 15:35:00|1746.95|1736.15|1755.9|1745.1|1759.71|1748.91|1744|1733.2|952
1761147600000|2025-10-22 15:40:00|1755.92|1745.12|1755.33|1744.53|1759.08|1748.28|1751.9|1741.1|913
1761147900000|2025-10-22 15:45:00|1755.36|1744.56|1752.96|1742.16|1760.07|1749.27|1750.94|1740.14|880
1761148200000|2025-10-22 15:50:00|1752.95|1742.15|1757.74|1746.94|1758.75|1747.95|1750.95|1740.15|833
1761148500000|2025-10-22 15:55:00|1757.84|1747.04|1752.88|1742.08|1760.13|1749.33|1751.09|1740.29|749
1761148800000|2025-10-22 16:00:00|1752.96|1742.16|1749.6|1738.8|1753.99|1743.19|1746.11|1735.31|889
1761149100000|2025-10-22 16:05:00|1749.63|1738.83|1753.94|1743.14|1756.01|1745.21|1748.98|1738.18|888
1761149400000|2025-10-22 16:10:00|1753.96|1743.16|1747.68|1736.88|1755.89|1745.09|1746.8|1736|727
1761149700000|2025-10-22 16:15:00|1747.64|1736.84|1749.62|1738.82|1753.52|1742.72|1747.31|1736.51|798
1761150000000|2025-10-22 16:20:00|1749.61|1738.81|1743.34|1732.54|1749.8|1739|1740.89|1730.09|800
1761150300000|2025-10-22 16:25:00|1743.59|1732.79|1751.82|1741.02|1754.06|1743.26|1743.44|1732.64|794
1761150600000|2025-10-22 16:30:00|1751.87|1741.07|1743.99|1733.19|1754.86|1744.06|1734.08|1723.28|1096
1761150900000|2025-10-22 16:35:00|1743.89|1733.09|1743.49|1732.69|1744.85|1734.05|1736.15|1725.35|969
1761151200000|2025-10-22 16:40:00|1743.54|1732.74|1742.71|1731.91|1754.54|1743.74|1742.71|1731.91|893
1761151500000|2025-10-22 16:45:00|1742.69|1731.89|1743.91|1733.11|1749.55|1738.75|1741.93|1731.13|910
1761151800000|2025-10-22 16:50:00|1743.88|1733.08|1746.83|1736.03|1747.25|1736.45|1738.27|1727.47|814
1761152100000|2025-10-22 16:55:00|1746.8|1736|1741.84|1731.04|1750.91|1740.11|1741.36|1730.56|864
1761152400000|2025-10-22 17:00:00|1741.87|1731.07|1741.73|1730.93|1742.98|1732.18|1739.01|1728.21|770
1761152700000|2025-10-22 17:05:00|1741.75|1730.95|1747.17|1736.37|1747.21|1736.41|1741.04|1730.24|825
1761153000000|2025-10-22 17:10:00|1746.98|1736.18|1741.67|1730.87|1747.47|1736.67|1740.84|1730.04|763
1761153300000|2025-10-22 17:15:00|1741.74|1730.94|1737.78|1726.98|1742.5|1731.7|1736.9|1726.1|750
1761153600000|2025-10-22 17:20:00|1737.77|1726.97|1737.25|1726.45|1739.54|1728.74|1735.26|1724.46|822
1761153900000|2025-10-22 17:25:00|1737.38|1726.58|1737.93|1727.13|1739.42|1728.62|1735.1|1724.3|805
1761154200000|2025-10-22 17:30:00|1738|1727.2|1741.08|1730.28|1741.21|1730.41|1735.77|1724.97|818
1761154500000|2025-10-22 17:35:00|1741.28|1730.48|1732.17|1721.37|1742.58|1731.78|1731.48|1720.68|761
1761154800000|2025-10-22 17:40:00|1732.16|1721.36|1729.55|1718.75|1734.53|1723.73|1728.9|1718.1|752
1761155100000|2025-10-22 17:45:00|1729.53|1718.73|1734.24|1723.44|1735.33|1724.53|1728.44|1717.64|859
1761155400000|2025-10-22 17:50:00|1734.2|1723.4|1725.36|1714.56|1734.71|1723.91|1724.1|1713.3|792
1761155700000|2025-10-22 17:55:00|1725.31|1714.51|1727.33|1716.53|1727.74|1716.94|1723.93|1713.13|791
1761156000000|2025-10-22 18:00:00|1727.32|1716.52|1732.48|1721.68|1732.81|1722.01|1726.9|1716.1|796
1761156300000|2025-10-22 18:05:00|1732.42|1721.62|1729.61|1718.81|1735.04|1724.24|1729.18|1718.38|870
1761156600000|2025-10-22 18:10:00|1729.68|1718.88|1726.8|1716|1732.73|1721.93|1725.94|1715.14|839
1761156900000|2025-10-22 18:15:00|1726.84|1716.04|1722.25|1711.45|1726.84|1716.04|1719.95|1709.15|878
1761157200000|2025-10-22 18:20:00|1722.14|1711.34|1730.92|1720.12|1732.9|1722.1|1722.11|1711.31|814
1761157500000|2025-10-22 18:25:00|1730.96|1720.16|1728.22|1717.42|1731.7|1720.9|1725.94|1715.14|805
1761157800000|2025-10-22 18:30:00|1728.12|1717.32|1726.97|1716.17|1729.79|1718.99|1723.15|1712.35|881
1761158100000|2025-10-22 18:35:00|1727|1716.2|1730.86|1720.06|1732.85|1722.05|1726.97|1716.17|815
1761158400000|2025-10-22 18:40:00|1730.91|1720.11|1724.03|1713.23|1731.37|1720.57|1722.22|1711.42|791
1761158700000|2025-10-22 18:45:00|1724.07|1713.27|1728.29|1717.49|1728.88|1718.08|1723.84|1713.04|819
1761159000000|2025-10-22 18:50:00|1728.24|1717.44|1728.75|1717.95|1729.09|1718.29|1723.75|1712.95|839
1761159300000|2025-10-22 18:55:00|1728.77|1717.97|1728.06|1717.26|1729.86|1719.06|1725.65|1714.85|817
1761159600000|2025-10-22 19:00:00|1728.08|1717.28|1735.87|1725.07|1736.65|1725.85|1726.81|1716.01|905
1761159900000|2025-10-22 19:05:00|1735.76|1724.96|1741.35|1730.55|1743.84|1733.04|1735.75|1724.95|846
1761160200000|2025-10-22 19:10:00|1741.38|1730.58|1735.99|1725.19|1741.82|1731.02|1735.31|1724.51|770
1761160500000|2025-10-22 19:15:00|1736.12|1725.32|1738.09|1727.29|1738.7|1727.9|1735.72|1724.92|811
1761160800000|2025-10-22 19:20:00|1738.1|1727.3|1736.53|1725.73|1742.34|1731.54|1736.53|1725.73|797
1761161100000|2025-10-22 19:25:00|1736.45|1725.65|1736|1725.2|1738.28|1727.48|1735.67|1724.87|804
1761161400000|2025-10-22 19:30:00|1736.04|1725.24|1735.04|1724.24|1738.07|1727.27|1734.66|1723.86|753
1761161700000|2025-10-22 19:35:00|1735.09|1724.29|1738.87|1728.07|1739.11|1728.31|1732.87|1722.07|743
1761162000000|2025-10-22 19:40:00|1738.92|1728.12|1730.71|1719.91|1739.57|1728.77|1730.23|1719.43|753
1761162300000|2025-10-22 19:45:00|1730.7|1719.9|1731.53|1720.73|1731.91|1721.11|1727.85|1717.05|765
1761162600000|2025-10-22 19:50:00|1731.54|1720.74|1732.74|1721.94|1734.55|1723.75|1728.19|1717.39|769
1761162900000|2025-10-22 19:55:00|1732.86|1722.06|1730.06|1719.26|1734.26|1723.46|1716.97|1706.17|971
1761163200000|2025-10-22 20:00:00|1730.53|1719.73|1726.97|1716.17|1733.26|1722.46|1726.92|1716.12|862
1761163500000|2025-10-22 20:05:00|1726.96|1716.16|1730.9|1720.1|1732.63|1721.83|1726.09|1715.29|866
1761163800000|2025-10-22 20:10:00|1730.95|1720.15|1728.35|1717.55|1732.7|1721.9|1728.33|1717.53|808
1761164100000|2025-10-22 20:15:00|1728.48|1717.68|1722.87|1712.07|1728.48|1717.68|1721.84|1711.04|760
1761164400000|2025-10-22 20:20:00|1722.9|1712.1|1721.95|1711.15|1723.75|1712.95|1720.86|1710.06|642
1761164700000|2025-10-22 20:25:00|1721.94|1711.14|1719.69|1708.89|1722.85|1712.05|1718.73|1707.93|588
1761165000000|2025-10-22 20:30:00|1719.68|1708.88|1719.15|1708.35|1723.69|1712.89|1713.12|1702.32|740
1761165300000|2025-10-22 20:35:00|1719.13|1708.33|1728.04|1717.24|1728.85|1718.05|1718.02|1707.22|755
1761165600000|2025-10-22 20:40:00|1728.01|1717.21|1728.16|1717.36|1728.98|1718.18|1724.95|1714.15|683
1761165900000|2025-10-22 20:45:00|1728.24|1717.44|1724.34|1713.54|1728.34|1717.54|1724.01|1713.21|577
1761166200000|2025-10-22 20:50:00|1724.19|1713.39|1718.21|1707.41|1725.19|1714.39|1718.06|1707.26|620
1761166500000|2025-10-22 20:55:00|1718.25|1707.45|1719.74|1708.94|1721.25|1710.45|1717.01|1706.21|743
1761166800000|2025-10-22 21:00:00|1719.64|1708.84|1709.14|1698.34|1721.82|1711.02|1693.27|1682.47|946
1761167100000|2025-10-22 21:05:00|1709.08|1698.28|1709.21|1698.41|1711.92|1701.12|1702.99|1692.19|859
1761167400000|2025-10-22 21:10:00|1708.93|1698.13|1703.97|1693.17|1709.23|1698.43|1679.39|1668.59|1010
1761167700000|2025-10-22 21:15:00|1704.04|1693.24|1706.71|1695.91|1710.13|1699.33|1701.29|1690.49|1013
1761168000000|2025-10-22 21:20:00|1706.55|1695.75|1703.07|1692.27|1711.08|1700.28|1702.8|1692|868
1761168300000|2025-10-22 21:25:00|1703.03|1692.23|1696.51|1685.71|1704.07|1693.27|1696.31|1685.51|814
1761168600000|2025-10-22 21:30:00|1696.32|1685.52|1695.76|1684.96|1702.96|1692.16|1694.91|1684.11|788
1761168900000|2025-10-22 21:35:00|1695.75|1684.95|1700.24|1689.44|1700.91|1690.11|1695.25|1684.45|686
1761169200000|2025-10-22 21:40:00|1700.17|1689.37|1700.14|1689.34|1705.09|1694.29|1699.84|1689.04|575
1761169500000|2025-10-22 21:45:00|1700.13|1689.33|1705.33|1694.53|1707.88|1697.08|1700.11|1689.31|397
1761169800000|2025-10-22 21:50:00|1705.27|1694.47|1705.54|1694.74|1707.84|1697.04|1702.42|1691.62|427
1761170100000|2025-10-22 21:55:00|1705.44|1694.64|1703.69|1692.89|1708.02|1697.22|1702.33|1691.53|492
1761170400000|2025-10-22 22:00:00|1703.71|1692.91|1708.19|1697.39|1711.54|1700.74|1702.16|1691.36|670
1761170700000|2025-10-22 22:05:00|1707.98|1697.18|1710.79|1699.99|1714.16|1703.36|1704.1|1693.3|738
1761171000000|2025-10-22 22:10:00|1710.9|1700.1|1708.76|1697.96|1711.95|1701.15|1707.81|1697.01|779
1761171300000|2025-10-22 22:15:00|1708.8|1698|1705.33|1694.53|1709.23|1698.43|1703.15|1692.35|785
1761171600000|2025-10-22 22:20:00|1705.32|1694.52|1701.08|1690.28|1705.33|1694.53|1695.8|1685|655
1761171900000|2025-10-22 22:25:00|1701.07|1690.27|1696.21|1685.41|1701.07|1690.27|1694.82|1684.02|680
1761172200000|2025-10-22 22:30:00|1696.23|1685.43|1700.58|1689.78|1700.95|1690.15|1695.85|1685.05|852
1761172500000|2025-10-22 22:35:00|1700.6|1689.8|1700.94|1690.14|1702.21|1691.41|1696.24|1685.44|815
1761172800000|2025-10-22 22:40:00|1700.93|1690.13|1706.13|1695.33|1708.67|1697.87|1700.93|1690.13|641
1761173100000|2025-10-22 22:45:00|1706.09|1695.29|1702.45|1691.65|1709.68|1698.88|1700.89|1690.09|709
1761173400000|2025-10-22 22:50:00|1702.47|1691.67|1705.86|1695.06|1706.05|1695.25|1699.91|1689.11|767
1761173700000|2025-10-22 22:55:00|1705.76|1694.96|1703|1692.2|1705.78|1694.98|1702.23|1691.43|678
1761174000000|2025-10-22 23:00:00|1703.05|1692.25|1710.14|1699.34|1713.5|1702.7|1702.2|1691.4|862
1761174300000|2025-10-22 23:05:00|1710.18|1699.38|1710.89|1700.09|1712.1|1701.3|1708.2|1697.4|766
1761174600000|2025-10-22 23:10:00|1710.87|1700.07|1716.35|1705.55|1716.43|1705.63|1710.87|1700.07|592
1761174900000|2025-10-22 23:15:00|1716.3|1705.5|1724.25|1713.45|1724.25|1713.45|1715.95|1705.15|440
1761175200000|2025-10-22 23:20:00|1724.2|1713.4|1719.16|1708.36|1724.29|1713.49|1719.05|1708.25|470
1761175500000|2025-10-22 23:25:00|1719.49|1708.69|1721.96|1711.16|1727.95|1717.15|1718.83|1708.03|615
1761175800000|2025-10-22 23:30:00|1722|1711.2|1727.36|1716.56|1731.26|1720.46|1722|1711.2|753
1761176100000|2025-10-22 23:35:00|1727.34|1716.54|1725.78|1714.98|1729.27|1718.47|1725|1714.2|605
1761176400000|2025-10-22 23:40:00|1725.76|1714.96|1721.16|1710.36|1725.76|1714.96|1721.09|1710.29|536
1761176700000|2025-10-22 23:45:00|1721.19|1710.39|1724.22|1713.42|1725.91|1715.11|1721.14|1710.34|674
1761177000000|2025-10-22 23:50:00|1724.19|1713.39|1726.24|1715.44|1726.9|1716.1|1723.36|1712.56|585
1761177300000|2025-10-22 23:55:00|1726.22|1715.42|1725.88|1715.08|1728.83|1718.03|1724.93|1714.13|516
1761177600000|2025-10-23 00:00:00|1725.89|1715.09|1725.18|1714.38|1726.91|1716.11|1723|1712.2|766
1761177900000|2025-10-23 00:05:00|1725.15|1714.35|1726.02|1715.22|1729.11|1718.31|1725.05|1714.25|672
1761178200000|2025-10-23 00:10:00|1726.03|1715.23|1729.25|1718.45|1729.65|1718.85|1725.04|1714.24|617
1761178500000|2025-10-23 00:15:00|1729.24|1718.44|1732.02|1721.22|1732.02|1721.22|1727.81|1717.01|708
1761178800000|2025-10-23 00:20:00|1731.99|1721.19|1726.94|1716.14|1731.99|1721.19|1725.41|1714.61|689
1761179100000|2025-10-23 00:25:00|1726.85|1716.05|1725.27|1714.47|1726.85|1716.05|1723.21|1712.41|594
1761179400000|2025-10-23 00:30:00|1725.29|1714.49|1732.32|1721.52|1732.32|1721.52|1724.22|1713.42|629
1761179700000|2025-10-23 00:35:00|1732.89|1722.09|1730.21|1719.41|1732.9|1722.1|1729.36|1718.56|572
1761180000000|2025-10-23 00:40:00|1730.29|1719.49|1726.24|1715.44|1730.29|1719.49|1726.07|1715.27|605
1761180300000|2025-10-23 00:45:00|1726.2|1715.4|1727.59|1716.79|1728.65|1717.85|1725.38|1714.58|642
1761180600000|2025-10-23 00:50:00|1727.61|1716.81|1730.19|1719.39|1730.78|1719.98|1727.38|1716.58|661
1761180900000|2025-10-23 00:55:00|1730.16|1719.36|1727.66|1716.86|1730.69|1719.89|1727.02|1716.22|650
1761181200000|2025-10-23 01:00:00|1727.58|1716.78|1729.34|1718.54|1730.29|1719.49|1726.8|1716|682
1761181500000|2025-10-23 01:05:00|1729.29|1718.49|1727.06|1716.26|1729.29|1718.49|1726.97|1716.17|645
1761181800000|2025-10-23 01:10:00|1727.02|1716.22|1734.24|1723.44|1736.7|1725.9|1726.55|1715.75|810
1761182100000|2025-10-23 01:15:00|1734.25|1723.45|1733.22|1722.42|1739.03|1728.23|1732.45|1721.65|831
1761182400000|2025-10-23 01:20:00|1733.23|1722.43|1727.01|1716.21|1733.24|1722.44|1725.26|1714.46|673
1761182700000|2025-10-23 01:25:00|1727.03|1716.23|1730.36|1719.56|1730.36|1719.56|1726.11|1715.31|535
1761183000000|2025-10-23 01:30:00|1730.18|1719.38|1734.35|1723.55|1735.08|1724.28|1729.52|1718.72|615
1761183300000|2025-10-23 01:35:00|1734.31|1723.51|1732.31|1721.51|1734.31|1723.51|1730.05|1719.25|656
1761183600000|2025-10-23 01:40:00|1732.24|1721.44|1732.22|1721.42|1733.08|1722.28|1729.26|1718.46|627
1761183900000|2025-10-23 01:45:00|1732.18|1721.38|1730.1|1719.3|1733.35|1722.55|1729.28|1718.48|586
1761184200000|2025-10-23 01:50:00|1730.09|1719.29|1732.44|1721.64|1732.47|1721.67|1729.86|1719.06|589
1761184500000|2025-10-23 01:55:00|1732.47|1721.67|1731.76|1720.96|1732.79|1721.99|1731.13|1720.33|506
1761184800000|2025-10-23 02:00:00|1731.79|1720.99|1733.16|1722.36|1733.16|1722.36|1730.97|1720.17|476
1761185100000|2025-10-23 02:05:00|1733.17|1722.37|1733.15|1722.35|1733.17|1722.37|1731.14|1720.34|441
1761185400000|2025-10-23 02:10:00|1733.16|1722.36|1736.06|1725.26|1736.32|1725.52|1733.15|1722.35|360
1761185700000|2025-10-23 02:15:00|1736.05|1725.25|1740.16|1729.36|1740.17|1729.37|1736.05|1725.25|419
1761186000000|2025-10-23 02:20:00|1740.14|1729.34|1740.04|1729.24|1741.9|1731.1|1739.94|1729.14|231
1761186300000|2025-10-23 02:25:00|1740|1729.2|1738.2|1727.4|1740.06|1729.26|1736.95|1726.15|327
1761186600000|2025-10-23 02:30:00|1738.19|1727.39|1738.14|1727.34|1739.95|1729.15|1736.92|1726.12|407
1761186900000|2025-10-23 02:35:00|1738.1|1727.3|1736.08|1725.28|1739.05|1728.25|1735.22|1724.42|421
1761187200000|2025-10-23 02:40:00|1736.11|1725.31|1733.24|1722.44|1736.39|1725.59|1733.16|1722.36|340
1761187500000|2025-10-23 02:45:00|1733.25|1722.45|1733.12|1722.32|1733.95|1723.15|1730.55|1719.75|521
1761187800000|2025-10-23 02:50:00|1733.18|1722.38|1731.23|1720.43|1733.18|1722.38|1730.96|1720.16|538
1761188100000|2025-10-23 02:55:00|1731.22|1720.42|1733.27|1722.47|1733.34|1722.54|1730.41|1719.61|457
1761188400000|2025-10-23 03:00:00|1733.31|1722.51|1734.51|1723.71|1734.63|1723.83|1732.25|1721.45|523
1761188700000|2025-10-23 03:05:00|1734.57|1723.77|1736.02|1725.22|1737.45|1726.65|1733.3|1722.5|511
1761189000000|2025-10-23 03:10:00|1736.01|1725.21|1736.53|1725.73|1737.4|1726.6|1735.34|1724.54|346
1761189300000|2025-10-23 03:15:00|1736.24|1725.44|1739.68|1728.88|1739.9|1729.1|1735.34|1724.54|414
1761189600000|2025-10-23 03:20:00|1739.73|1728.93|1739.4|1728.6|1742.75|1731.95|1739.06|1728.26|469
1761189900000|2025-10-23 03:25:00|1739.44|1728.64|1739.31|1728.51|1741.9|1731.1|1739.13|1728.33|460
1761190200000|2025-10-23 03:30:00|1739.32|1728.52|1738.13|1727.33|1740.18|1729.38|1736.93|1726.13|492
1761190500000|2025-10-23 03:35:00|1738.12|1727.32|1735.36|1724.56|1739.03|1728.23|1735.05|1724.25|426
1761190800000|2025-10-23 03:40:00|1735.39|1724.59|1731.34|1720.54|1735.72|1724.92|1731.23|1720.43|382
1761191100000|2025-10-23 03:45:00|1731.32|1720.52|1731.04|1720.24|1731.84|1721.04|1729.91|1719.11|434
1761191400000|2025-10-23 03:50:00|1731.29|1720.49|1733.24|1722.44|1733.31|1722.51|1730.11|1719.31|483
1761191700000|2025-10-23 03:55:00|1733.18|1722.38|1732.59|1721.79|1733.44|1722.64|1731.42|1720.62|471
1761192000000|2025-10-23 04:00:00|1732.6|1721.8|1733.19|1722.39|1735.05|1724.25|1731.12|1720.32|526
1761192300000|2025-10-23 04:05:00|1733.16|1722.36|1731.65|1720.85|1733.87|1723.07|1731.34|1720.54|410
1761192600000|2025-10-23 04:10:00|1731.79|1720.99|1731.42|1720.62|1732.45|1721.65|1730.88|1720.08|389
1761192900000|2025-10-23 04:15:00|1731.39|1720.59|1735.75|1724.95|1735.8|1725|1731.17|1720.37|346
1761193200000|2025-10-23 04:20:00|1735.69|1724.89|1737.34|1726.54|1739.06|1728.26|1735.59|1724.79|441
1761193500000|2025-10-23 04:25:00|1737.46|1726.66|1734.86|1724.06|1737.67|1726.87|1734.73|1723.93|408
1761193800000|2025-10-23 04:30:00|1734.94|1724.14|1733.82|1723.02|1735.63|1724.83|1732.07|1721.27|474
1761194100000|2025-10-23 04:35:00|1733.83|1723.03|1737.14|1726.34|1737.21|1726.41|1733.11|1722.31|415
1761194400000|2025-10-23 04:40:00|1737.2|1726.4|1742.19|1731.39|1743|1732.2|1737.05|1726.25|450
1761194700000|2025-10-23 04:45:00|1742.21|1731.41|1739.43|1728.63|1742.76|1731.96|1739.01|1728.21|379
1761195000000|2025-10-23 04:50:00|1739.48|1728.68|1737.9|1727.1|1740.5|1729.7|1737.53|1726.73|311
1761195300000|2025-10-23 04:55:00|1737.95|1727.15|1736.72|1725.92|1739.04|1728.24|1736.56|1725.76|339
1761195600000|2025-10-23 05:00:00|1736.78|1725.98|1736.26|1725.46|1739.28|1728.48|1736.12|1725.32|410
1761195900000|2025-10-23 05:05:00|1736.43|1725.63|1739.52|1728.72|1739.55|1728.75|1735.98|1725.18|410
1761196200000|2025-10-23 05:10:00|1739.5|1728.7|1741.46|1730.66|1741.74|1730.94|1739.5|1728.7|326
1761196500000|2025-10-23 05:15:00|1741.68|1730.88|1739.12|1728.32|1741.68|1730.88|1738.1|1727.3|323
1761196800000|2025-10-23 05:20:00|1739.14|1728.34|1738.31|1727.51|1740.2|1729.4|1737.47|1726.67|312
1761197100000|2025-10-23 05:25:00|1738.29|1727.49|1738.49|1727.69|1739.11|1728.31|1737.84|1727.04|348
1761197400000|2025-10-23 05:30:00|1738.51|1727.71|1739.12|1728.32|1740.34|1729.54|1738.31|1727.51|296
1761197700000|2025-10-23 05:35:00|1739.1|1728.3|1738.16|1727.36|1739.15|1728.35|1737.2|1726.4|387
1761198000000|2025-10-23 05:40:00|1738.12|1727.32|1737.4|1726.6|1738.62|1727.82|1737.25|1726.45|391
1761198300000|2025-10-23 05:45:00|1737.41|1726.61|1740.43|1729.63|1740.6|1729.8|1736.25|1725.45|404
1761198600000|2025-10-23 05:50:00|1740.28|1729.48|1745.36|1734.56|1745.46|1734.66|1740.03|1729.23|385
1761198900000|2025-10-23 05:55:00|1745.37|1734.57|1745.59|1734.79|1746.36|1735.56|1744.09|1733.29|408
1761199200000|2025-10-23 06:00:00|1745.61|1734.81|1744.13|1733.33|1746.35|1735.55|1743.52|1732.72|489
1761199500000|2025-10-23 06:05:00|1744.11|1733.31|1747.39|1736.59|1748.34|1737.54|1743.89|1733.09|387
1761199800000|2025-10-23 06:10:00|1747.43|1736.63|1751.28|1740.48|1751.9|1741.1|1747.36|1736.56|358
1761200100000|2025-10-23 06:15:00|1751.57|1740.77|1761.75|1750.95|1768.3|1757.5|1751.02|1740.22|978
1761200400000|2025-10-23 06:20:00|1761.74|1750.94|1764.55|1753.75|1768.39|1757.59|1758.64|1747.84|767
1761200700000|2025-10-23 06:25:00|1764.54|1753.74|1764.08|1753.28|1767.41|1756.61|1764.08|1753.28|645
1761201000000|2025-10-23 06:30:00|1764.09|1753.29|1763.51|1752.71|1767.51|1756.71|1763.47|1752.67|677
1761201300000|2025-10-23 06:35:00|1763.42|1752.62|1765.53|1754.73|1767.2|1756.4|1762.98|1752.18|581
1761201600000|2025-10-23 06:40:00|1765.6|1754.8|1770.27|1759.47|1771.3|1760.5|1765.39|1754.59|557
1761201900000|2025-10-23 06:45:00|1770.22|1759.42|1768.24|1757.44|1772.94|1762.14|1765.95|1755.15|535
1761202200000|2025-10-23 06:50:00|1768.21|1757.41|1768.4|1757.6|1773.38|1762.58|1767.49|1756.69|780
1761202500000|2025-10-23 06:55:00|1768.39|1757.59|1772.84|1762.04|1772.9|1762.1|1767.1|1756.3|489
1761202800000|2025-10-23 07:00:00|1772.88|1762.08|1767|1756.2|1773.51|1762.71|1765.45|1754.65|393
1761203100000|2025-10-23 07:05:00|1767.15|1756.35|1767.3|1756.5|1770.45|1759.65|1766.1|1755.3|346
1761203400000|2025-10-23 07:10:00|1767.35|1756.55|1762.5|1751.7|1767.5|1756.7|1762.45|1751.65|212
1761203700000|2025-10-23 07:15:00|1762.45|1751.65|1762.59|1751.79|1765.61|1754.81|1761|1750.2|485
1761204000000|2025-10-23 07:20:00|1762.57|1751.77|1757.79|1746.99|1763.84|1753.04|1757.05|1746.25|567
1761204300000|2025-10-23 07:25:00|1757.86|1747.06|1760.9|1750.1|1760.93|1750.13|1757.41|1746.61|572
1761204600000|2025-10-23 07:30:00|1760.91|1750.11|1761.72|1750.92|1763.86|1753.06|1760.91|1750.11|618
1761204900000|2025-10-23 07:35:00|1761.75|1750.95|1759.7|1748.9|1761.98|1751.18|1757.47|1746.67|627
1761205200000|2025-10-23 07:40:00|1759.66|1748.86|1763.28|1752.48|1763.78|1752.98|1759.34|1748.54|636
1761205500000|2025-10-23 07:45:00|1763.31|1752.51|1764.85|1754.05|1766.46|1755.66|1763.05|1752.25|571
1761205800000|2025-10-23 07:50:00|1764.75|1753.95|1762.8|1752|1765.87|1755.07|1762.78|1751.98|638
1761206100000|2025-10-23 07:55:00|1762.79|1751.99|1763.73|1752.93|1763.74|1752.94|1761.29|1750.49|585
1761206400000|2025-10-23 08:00:00|1763.76|1752.96|1767.42|1756.62|1768.69|1757.89|1763.23|1752.43|706
1761206700000|2025-10-23 08:05:00|1767.41|1756.61|1769.15|1758.35|1771.52|1760.72|1767.41|1756.61|717
1761207000000|2025-10-23 08:10:00|1769.1|1758.3|1773.47|1762.67|1774.1|1763.3|1769.05|1758.25|623
1761207300000|2025-10-23 08:15:00|1773.48|1762.68|1772.32|1761.52|1775.95|1765.15|1771.4|1760.6|614
1761207600000|2025-10-23 08:20:00|1772.33|1761.53|1770.99|1760.19|1773.99|1763.19|1770.17|1759.37|671
1761207900000|2025-10-23 08:25:00|1770.93|1760.13|1771.59|1760.79|1771.63|1760.83|1769.9|1759.1|667
1761208200000|2025-10-23 08:30:00|1771.64|1760.84|1772.22|1761.42|1773.03|1762.23|1770.05|1759.25|572
1761208500000|2025-10-23 08:35:00|1772.25|1761.45|1767.43|1756.63|1772.82|1762.02|1766.24|1755.44|618
1761208800000|2025-10-23 08:40:00|1767.36|1756.56|1768.51|1757.71|1770.31|1759.51|1767.05|1756.25|559
1761209100000|2025-10-23 08:45:00|1768.53|1757.73|1771.27|1760.47|1771.39|1760.59|1768.25|1757.45|612
1761209400000|2025-10-23 08:50:00|1771.32|1760.52|1767.28|1756.48|1772.23|1761.43|1767.22|1756.42|607
1761209700000|2025-10-23 08:55:00|1767.3|1756.5|1766.27|1755.47|1767.72|1756.92|1765.76|1754.96|302
1761210000000|2025-10-23 09:00:00|1766.34|1755.54|1763.97|1753.17|1767.35|1756.55|1763.97|1753.17|540
1761210300000|2025-10-23 09:05:00|1764|1753.2|1765.15|1754.35|1766.16|1755.36|1763.72|1752.92|606
1761210600000|2025-10-23 09:10:00|1765.2|1754.4|1760.34|1749.54|1765.2|1754.4|1760.27|1749.47|586
1761210900000|2025-10-23 09:15:00|1760.41|1749.61|1762.3|1751.5|1763.5|1752.7|1760.01|1749.21|605
1761211200000|2025-10-23 09:20:00|1762.28|1751.48|1759.46|1748.66|1762.66|1751.86|1759.09|1748.29|545
1761211500000|2025-10-23 09:25:00|1759.54|1748.74|1755.04|1744.24|1762.16|1751.36|1752.05|1741.25|491
1761211800000|2025-10-23 09:30:00|1755.16|1744.36|1755.9|1745.1|1757.52|1746.72|1754.09|1743.29|393
1761212100000|2025-10-23 09:35:00|1755.99|1745.19|1753.39|1742.59|1756.02|1745.22|1753.27|1742.47|380
1761212400000|2025-10-23 09:40:00|1753.4|1742.6|1750.7|1739.9|1754.29|1743.49|1750.34|1739.54|459
1761212700000|2025-10-23 09:45:00|1750.41|1739.61|1741.81|1731.01|1750.98|1740.18|1739.36|1728.56|564
1761213000000|2025-10-23 09:50:00|1742|1731.2|1743.68|1732.88|1743.94|1733.14|1741.05|1730.25|267
1761213300000|2025-10-23 09:55:00|1743.87|1733.07|1745.28|1734.48|1745.5|1734.7|1742.35|1731.55|373
1761213600000|2025-10-23 10:00:00|1745.2|1734.4|1747.25|1736.45|1749.78|1738.98|1745.2|1734.4|424
1761213900000|2025-10-23 10:05:00|1747.24|1736.44|1749.1|1738.3|1750.02|1739.22|1745.35|1734.55|427
1761214200000|2025-10-23 10:10:00|1749|1738.2|1749.08|1738.28|1750.74|1739.94|1747.79|1736.99|348
1761214500000|2025-10-23 10:15:00|1749.11|1738.31|1751.65|1740.85|1753.41|1742.61|1748.48|1737.68|541
1761214800000|2025-10-23 10:20:00|1751.69|1740.89|1740.48|1729.68|1751.74|1740.94|1740.48|1729.68|585
1761215100000|2025-10-23 10:25:00|1740.69|1729.89|1742.05|1731.25|1743.35|1732.55|1739.28|1728.48|320
1761215400000|2025-10-23 10:30:00|1741.91|1731.11|1742.56|1731.76|1742.76|1731.96|1739.82|1729.02|392
1761215700000|2025-10-23 10:35:00|1742.54|1731.74|1742.45|1731.65|1743.9|1733.1|1739.65|1728.85|462
1761216000000|2025-10-23 10:40:00|1742.25|1731.45|1742.88|1732.08|1744.07|1733.27|1740.79|1729.99|337
1761216300000|2025-10-23 10:45:00|1742.89|1732.09|1744.86|1734.06|1744.86|1734.06|1741.02|1730.22|320
1761216600000|2025-10-23 10:50:00|1744.96|1734.16|1744.39|1733.59|1745.87|1735.07|1742.79|1731.99|368
1761216900000|2025-10-23 10:55:00|1744.29|1733.49|1744.04|1733.24|1746.15|1735.35|1742.96|1732.16|383
1761217200000|2025-10-23 11:00:00|1744.03|1733.23|1741.85|1731.05|1744.04|1733.24|1741.06|1730.26|360
1761217500000|2025-10-23 11:05:00|1741.81|1731.01|1744.48|1733.68|1744.56|1733.76|1740|1729.2|337
1761217800000|2025-10-23 11:10:00|1744.31|1733.51|1742.85|1732.05|1745.44|1734.64|1742.75|1731.95|453
1761218100000|2025-10-23 11:15:00|1742.86|1732.06|1744.13|1733.33|1745.26|1734.46|1739.05|1728.25|642
1761218400000|2025-10-23 11:20:00|1744.12|1733.32|1746.84|1736.04|1747.49|1736.69|1742.85|1732.05|647
1761218700000|2025-10-23 11:25:00|1746.9|1736.1|1746.35|1735.55|1747.94|1737.14|1745.8|1735|587
1761219000000|2025-10-23 11:30:00|1746.3|1735.5|1738.06|1727.26|1747.16|1736.36|1738|1727.2|663
1761219300000|2025-10-23 11:35:00|1738.07|1727.27|1737.85|1727.05|1739.37|1728.57|1735.74|1724.94|633
1761219600000|2025-10-23 11:40:00|1737.9|1727.1|1734.79|1723.99|1737.9|1727.1|1734.4|1723.6|512
1761219900000|2025-10-23 11:45:00|1734.73|1723.93|1735.7|1724.9|1735.7|1724.9|1732.9|1722.1|520
1761220200000|2025-10-23 11:50:00|1735.3|1724.5|1735.58|1724.78|1736.66|1725.86|1732.22|1721.42|538
1761220500000|2025-10-23 11:55:00|1735.61|1724.81|1735.4|1724.6|1736.46|1725.66|1734.55|1723.75|427
1761220800000|2025-10-23 12:00:00|1735.26|1724.46|1722.15|1711.35|1735.26|1724.46|1722.15|1711.35|841
1761221100000|2025-10-23 12:05:00|1722.25|1711.45|1729|1718.2|1729.69|1718.89|1721.91|1711.11|821
1761221400000|2025-10-23 12:10:00|1728.99|1718.19|1728.44|1717.64|1732.93|1722.13|1728.44|1717.64|662
1761221700000|2025-10-23 12:15:00|1728.34|1717.54|1731.56|1720.76|1734.35|1723.55|1726.97|1716.17|751
1761222000000|2025-10-23 12:20:00|1731.54|1720.74|1732.23|1721.43|1733.83|1723.03|1729.95|1719.15|678
1761222300000|2025-10-23 12:25:00|1732.19|1721.39|1735.9|1725.1|1736.58|1725.78|1731.1|1720.3|597
1761222600000|2025-10-23 12:30:00|1735.92|1725.12|1730.26|1719.46|1735.92|1725.12|1727.85|1717.05|807
1761222900000|2025-10-23 12:35:00|1730.14|1719.34|1728.63|1717.83|1731.16|1720.36|1727.13|1716.33|701
1761223200000|2025-10-23 12:40:00|1728.59|1717.79|1729.65|1718.85|1730.15|1719.35|1727.81|1717.01|525
1761223500000|2025-10-23 12:45:00|1729.77|1718.97|1730.26|1719.46|1732.87|1722.07|1729.05|1718.25|639
1761223800000|2025-10-23 12:50:00|1730.31|1719.51|1728.56|1717.76|1731.93|1721.13|1726.2|1715.4|613
1761224100000|2025-10-23 12:55:00|1728.55|1717.75|1734.57|1723.77|1734.63|1723.83|1727.88|1717.08|553
1761224400000|2025-10-23 13:00:00|1734.26|1723.46|1729.34|1718.54|1734.26|1723.46|1727.88|1717.08|679
1761224700000|2025-10-23 13:05:00|1729.4|1718.6|1723.17|1712.37|1729.4|1718.6|1722.92|1712.12|735
1761225000000|2025-10-23 13:10:00|1723.12|1712.32|1728.25|1717.45|1728.49|1717.69|1719.98|1709.18|596
1761225300000|2025-10-23 13:15:00|1728.23|1717.43|1725.32|1714.52|1729.47|1718.67|1724.39|1713.59|591
1761225600000|2025-10-23 13:20:00|1725.3|1714.5|1726.06|1715.26|1726.6|1715.8|1722.46|1711.66|538
1761225900000|2025-10-23 13:25:00|1726.09|1715.29|1728.8|1718|1729.39|1718.59|1725.1|1714.3|715
1761226200000|2025-10-23 13:30:00|1728.7|1717.9|1737.8|1727|1738.9|1728.1|1724.98|1714.18|933
1761226500000|2025-10-23 13:35:00|1737.58|1726.78|1739.98|1729.18|1741.9|1731.1|1734.97|1724.17|960
1761226800000|2025-10-23 13:40:00|1739.95|1729.15|1732.82|1722.02|1740.28|1729.48|1727.45|1716.65|879
1761227100000|2025-10-23 13:45:00|1732.87|1722.07|1734.4|1723.6|1735.35|1724.55|1727.33|1716.53|879
1761227400000|2025-10-23 13:50:00|1734.38|1723.58|1734.43|1723.63|1736.95|1726.15|1731.38|1720.58|802
1761227700000|2025-10-23 13:55:00|1734.42|1723.62|1732.44|1721.64|1737.31|1726.51|1729.27|1718.47|837
1761228000000|2025-10-23 14:00:00|1732.71|1721.91|1730.2|1719.4|1734.59|1723.79|1727.76|1716.96|964
1761228300000|2025-10-23 14:05:00|1730.28|1719.48|1725.21|1714.41|1730.4|1719.6|1721.48|1710.68|920
1761228600000|2025-10-23 14:10:00|1725.31|1714.51|1717.92|1707.12|1726.63|1715.83|1716.73|1705.93|931
1761228900000|2025-10-23 14:15:00|1717.96|1707.16|1717.25|1706.45|1723.32|1712.52|1715.66|1704.86|984
1761229200000|2025-10-23 14:20:00|1717.35|1706.55|1728.61|1717.81|1728.9|1718.1|1717.25|1706.45|912
1761229500000|2025-10-23 14:25:00|1728.45|1717.65|1728.27|1717.47|1730.45|1719.65|1725.94|1715.14|926
1761229800000|2025-10-23 14:30:00|1728.08|1717.28|1735.18|1724.38|1735.44|1724.64|1727.42|1716.62|844
1761230100000|2025-10-23 14:35:00|1735.2|1724.4|1737.29|1726.49|1741.42|1730.62|1735.09|1724.29|766
1761230400000|2025-10-23 14:40:00|1737.21|1726.41|1733.4|1722.6|1737.66|1726.86|1733.14|1722.34|716
1761230700000|2025-10-23 14:45:00|1733.37|1722.57|1735.88|1725.08|1737.18|1726.38|1732.3|1721.5|849
1761231000000|2025-10-23 14:50:00|1735.8|1725|1730.44|1719.64|1736.11|1725.31|1729.99|1719.19|812
1761231300000|2025-10-23 14:55:00|1730.46|1719.66|1734.67|1723.87|1734.68|1723.88|1729.15|1718.35|717
1761231600000|2025-10-23 15:00:00|1734.73|1723.93|1732.9|1722.1|1736.85|1726.05|1732.08|1721.28|796
1761231900000|2025-10-23 15:05:00|1732.95|1722.15|1749.07|1738.27|1749.07|1738.27|1731.72|1720.92|867
1761232200000|2025-10-23 15:10:00|1749.43|1738.63|1745.6|1734.8|1754.85|1744.05|1743.81|1733.01|1049
1761232500000|2025-10-23 15:15:00|1745.51|1734.71|1740.08|1729.28|1747.81|1737.01|1737.17|1726.37|995
1761232800000|2025-10-23 15:20:00|1739.99|1729.19|1741.56|1730.76|1741.68|1730.88|1736.15|1725.35|902
1761233100000|2025-10-23 15:25:00|1741.6|1730.8|1749.2|1738.4|1749.41|1738.61|1740.14|1729.34|813
1761233400000|2025-10-23 15:30:00|1749.19|1738.39|1757.45|1746.65|1760.15|1749.35|1748.93|1738.13|907
1761233700000|2025-10-23 15:35:00|1757.4|1746.6|1749.28|1738.48|1757.71|1746.91|1749.09|1738.29|869
1761234000000|2025-10-23 15:40:00|1749.23|1738.43|1742.45|1731.65|1751.38|1740.58|1742.44|1731.64|844
1761234300000|2025-10-23 15:45:00|1742.38|1731.58|1750.78|1739.98|1751.15|1740.35|1741.2|1730.4|808
1761234600000|2025-10-23 15:50:00|1750.81|1740.01|1749.99|1739.19|1752.35|1741.55|1747.76|1736.96|794
1761234900000|2025-10-23 15:55:00|1750.02|1739.22|1746.43|1735.63|1751.9|1741.1|1745.97|1735.17|775
1761235200000|2025-10-23 16:00:00|1746.5|1735.7|1750.39|1739.59|1751.97|1741.17|1745.89|1735.09|721
1761235500000|2025-10-23 16:05:00|1750.5|1739.7|1745.48|1734.68|1751.93|1741.13|1745.02|1734.22|847
1761235800000|2025-10-23 16:10:00|1745.57|1734.77|1749.25|1738.45|1749.28|1738.48|1743.3|1732.5|732
1761236100000|2025-10-23 16:15:00|1749.22|1738.42|1748.1|1737.3|1752.2|1741.4|1747.97|1737.17|706
1761236400000|2025-10-23 16:20:00|1748.09|1737.29|1748.18|1737.38|1749.04|1738.24|1746.23|1735.43|667
1761236700000|2025-10-23 16:25:00|1748.19|1737.39|1746.5|1735.7|1751.25|1740.45|1746.05|1735.25|702
1761237000000|2025-10-23 16:30:00|1746.4|1735.6|1749.57|1738.77|1751.54|1740.74|1746.39|1735.59|664
1761237300000|2025-10-23 16:35:00|1749.59|1738.79|1747.25|1736.45|1749.72|1738.92|1745.9|1735.1|762
1761237600000|2025-10-23 16:40:00|1747.27|1736.47|1751.06|1740.26|1752.07|1741.27|1747.27|1736.47|678
1761237900000|2025-10-23 16:45:00|1751.09|1740.29|1755.1|1744.3|1756.05|1745.25|1751.04|1740.24|529
1761238200000|2025-10-23 16:50:00|1755.08|1744.28|1770.22|1759.42|1770.79|1759.99|1755.07|1744.27|654
1761238500000|2025-10-23 16:55:00|1769.95|1759.15|1771.08|1760.28|1771.9|1761.1|1765.89|1755.09|770
1761238800000|2025-10-23 17:00:00|1771.1|1760.3|1760.01|1749.21|1771.85|1761.05|1758.41|1747.61|856
1761239100000|2025-10-23 17:05:00|1760|1749.2|1755.01|1744.21|1760.61|1749.81|1751.55|1740.75|911
1761239400000|2025-10-23 17:10:00|1754.96|1744.16|1759.11|1748.31|1761.23|1750.43|1754.28|1743.48|865
1761239700000|2025-10-23 17:15:00|1759.12|1748.32|1765.09|1754.29|1765.26|1754.46|1757.85|1747.05|745
1761240000000|2025-10-23 17:20:00|1765.04|1754.24|1764.16|1753.36|1766.66|1755.86|1760.4|1749.6|697
1761240300000|2025-10-23 17:25:00|1764.13|1753.33|1760.53|1749.73|1764.13|1753.33|1758.56|1747.76|724
1761240600000|2025-10-23 17:30:00|1760.58|1749.78|1768.32|1757.52|1768.35|1757.55|1760.37|1749.57|662
1761240900000|2025-10-23 17:35:00|1768.31|1757.51|1781.1|1770.3|1781.75|1770.95|1768.11|1757.31|960
1761241200000|2025-10-23 17:40:00|1781.08|1770.28|1778.23|1767.43|1781.9|1771.1|1775.53|1764.73|929
1761241500000|2025-10-23 17:45:00|1778.33|1767.53|1782.29|1771.49|1784.55|1773.75|1777.95|1767.15|835
1761241800000|2025-10-23 17:50:00|1782.3|1771.5|1776.57|1765.77|1784.63|1773.83|1775.41|1764.61|814
1761242100000|2025-10-23 17:55:00|1776.38|1765.58|1777.51|1766.71|1778.42|1767.62|1775.32|1764.52|489
1761242400000|2025-10-23 18:00:00|1777.36|1766.56|1774.02|1763.22|1778.24|1767.44|1773.08|1762.28|749
1761242700000|2025-10-23 18:05:00|1774.03|1763.23|1768.92|1758.12|1774.05|1763.25|1768.24|1757.44|627
1761243000000|2025-10-23 18:10:00|1768.87|1758.07|1764.49|1753.69|1772.05|1761.25|1763.32|1752.52|740
1761243300000|2025-10-23 18:15:00|1764.48|1753.68|1767.29|1756.49|1768.37|1757.57|1764.11|1753.31|667
1761243600000|2025-10-23 18:20:00|1767.21|1756.41|1764.22|1753.42|1768.06|1757.26|1763.85|1753.05|698
1761243900000|2025-10-23 18:25:00|1764.2|1753.4|1763.1|1752.3|1765.35|1754.55|1762.85|1752.05|552
1761244200000|2025-10-23 18:30:00|1763.12|1752.32|1759.77|1748.97|1763.95|1753.15|1758.65|1747.85|640
1761244500000|2025-10-23 18:35:00|1759.72|1748.92|1758.45|1747.65|1760.45|1749.65|1758.05|1747.25|475
1761244800000|2025-10-23 18:40:00|1758.47|1747.67|1759.42|1748.62|1759.57|1748.77|1756.2|1745.4|518
1761245100000|2025-10-23 18:45:00|1759.41|1748.61|1751.38|1740.58|1759.44|1748.64|1750.09|1739.29|626
1761245400000|2025-10-23 18:50:00|1751.42|1740.62|1755.44|1744.64|1756.47|1745.67|1750.69|1739.89|616
1761245700000|2025-10-23 18:55:00|1755.38|1744.58|1753.81|1743.01|1756.04|1745.24|1751.69|1740.89|549
1761246000000|2025-10-23 19:00:00|1753.99|1743.19|1743.45|1732.65|1754.59|1743.79|1743.45|1732.65|654
1761246300000|2025-10-23 19:05:00|1743.63|1732.83|1745.86|1735.06|1746.22|1735.42|1741.57|1730.77|759
1761246600000|2025-10-23 19:10:00|1745.92|1735.12|1748.32|1737.52|1749.24|1738.44|1745.92|1735.12|538
1761246900000|2025-10-23 19:15:00|1748.33|1737.53|1744.35|1733.55|1748.33|1737.53|1744.35|1733.55|644
1761247200000|2025-10-23 19:20:00|1744.39|1733.59|1751.13|1740.33|1751.35|1740.55|1744.38|1733.58|553
1761247500000|2025-10-23 19:25:00|1751.09|1740.29|1754.09|1743.29|1754.63|1743.83|1751.09|1740.29|573
1761247800000|2025-10-23 19:30:00|1754.06|1743.26|1750.8|1740|1754.16|1743.36|1749.01|1738.21|665
1761248100000|2025-10-23 19:35:00|1750.76|1739.96|1752.49|1741.69|1753.16|1742.36|1749.05|1738.25|620
1761248400000|2025-10-23 19:40:00|1752.5|1741.7|1749.55|1738.75|1752.94|1742.14|1749.48|1738.68|533
1761248700000|2025-10-23 19:45:00|1749.54|1738.74|1754.4|1743.6|1754.82|1744.02|1749.54|1738.74|559
1761249000000|2025-10-23 19:50:00|1754.36|1743.56|1750.5|1739.7|1754.36|1743.56|1749.16|1738.36|709
1761249300000|2025-10-23 19:55:00|1750.51|1739.71|1753.29|1742.49|1753.85|1743.05|1749.25|1738.45|607
1761249600000|2025-10-23 20:00:00|1753.12|1742.32|1748.43|1737.63|1753.18|1742.38|1744.32|1733.52|834
1761249900000|2025-10-23 20:05:00|1748.44|1737.64|1746.56|1735.76|1750.9|1740.1|1744.58|1733.78|721
1761250200000|2025-10-23 20:10:00|1746.51|1735.71|1743.16|1732.36|1747.69|1736.89|1739.6|1728.8|738
1761250500000|2025-10-23 20:15:00|1743.12|1732.32|1744.29|1733.49|1745.03|1734.23|1741.85|1731.05|689
1761250800000|2025-10-23 20:20:00|1744.31|1733.51|1744.16|1733.36|1745.31|1734.51|1742.98|1732.18|633
1761251100000|2025-10-23 20:25:00|1744.17|1733.37|1744.31|1733.51|1745.41|1734.61|1741.47|1730.67|447
1761251400000|2025-10-23 20:30:00|1744.32|1733.52|1745.16|1734.36|1745.29|1734.49|1743.18|1732.38|576
1761251700000|2025-10-23 20:35:00|1745.14|1734.34|1741.99|1731.19|1745.27|1734.47|1741.99|1731.19|388
1761252000000|2025-10-23 20:40:00|1741.79|1730.99|1741.51|1730.71|1741.88|1731.08|1739.17|1728.37|561
1761252300000|2025-10-23 20:45:00|1741.5|1730.7|1739.21|1728.41|1741.5|1730.7|1738.53|1727.73|553
1761252600000|2025-10-23 20:50:00|1739.13|1728.33|1739.85|1729.05|1741.23|1730.43|1738.66|1727.86|554
1761252900000|2025-10-23 20:55:00|1739.93|1729.13|1731.46|1720.66|1740.52|1729.72|1724.6|1713.8|643
1761253200000|2025-10-23 21:00:00|1731.44|1720.64|1735.66|1724.86|1736.86|1726.06|1727.62|1716.82|766
1761253500000|2025-10-23 21:05:00|1735.49|1724.69|1736.48|1725.68|1737.79|1726.99|1734.53|1723.73|487
1761253800000|2025-10-23 21:10:00|1736.45|1725.65|1737.38|1726.58|1737.4|1726.6|1732.47|1721.67|456
1761254100000|2025-10-23 21:15:00|1737.4|1726.6|1736.44|1725.64|1738.06|1727.26|1733.8|1723|558
1761254400000|2025-10-23 21:20:00|1736.41|1725.61|1737.46|1726.66|1737.81|1727.01|1734.34|1723.54|476
1761254700000|2025-10-23 21:25:00|1737.38|1726.58|1736.64|1725.84|1738.34|1727.54|1735.97|1725.17|403
1761255000000|2025-10-23 21:30:00|1736.63|1725.83|1735.67|1724.87|1737.13|1726.33|1735.21|1724.41|364
1761255300000|2025-10-23 21:35:00|1735.72|1724.92|1736.11|1725.31|1737.24|1726.44|1735.69|1724.89|264
1761255600000|2025-10-23 21:40:00|1736.12|1725.32|1735.83|1725.03|1740.18|1729.38|1734.7|1723.9|379
1761255900000|2025-10-23 21:45:00|1735.94|1725.14|1737.25|1726.45|1738.5|1727.7|1735.94|1725.14|200
1761256200000|2025-10-23 21:50:00|1737.17|1726.37|1736.11|1725.31|1737.7|1726.9|1736.11|1725.31|271
1761256500000|2025-10-23 21:55:00|1736.17|1725.37|1735.23|1724.43|1736.21|1725.41|1733.55|1722.75|228
1761256800000|2025-10-23 22:00:00|1735.18|1724.38|1736.17|1725.37|1738.2|1727.4|1734.41|1723.61|583
1761257100000|2025-10-23 22:05:00|1736.18|1725.38|1741.17|1730.37|1742.73|1731.93|1735.9|1725.1|581
1761257400000|2025-10-23 22:10:00|1741.16|1730.36|1738.49|1727.69|1741.16|1730.36|1736.33|1725.53|477
1761257700000|2025-10-23 22:15:00|1738.42|1727.62|1739.53|1728.73|1741.54|1730.74|1738.05|1727.25|525
1761258000000|2025-10-23 22:20:00|1739.46|1728.66|1738.2|1727.4|1740.41|1729.61|1737.57|1726.77|456
1761258300000|2025-10-23 22:25:00|1738.17|1727.37|1742.26|1731.46|1742.9|1732.1|1738.17|1727.37|443
1761258600000|2025-10-23 22:30:00|1742.35|1731.55|1743.25|1732.45|1746.97|1736.17|1742.34|1731.54|733
1761258900000|2025-10-23 22:35:00|1743.2|1732.4|1744.13|1733.33|1744.35|1733.55|1741.41|1730.61|579
1761259200000|2025-10-23 22:40:00|1744.1|1733.3|1743.19|1732.39|1744.28|1733.48|1741.48|1730.68|306
1761259500000|2025-10-23 22:45:00|1743.18|1732.38|1742.19|1731.39|1744.45|1733.65|1741.06|1730.26|337
1761259800000|2025-10-23 22:50:00|1742.18|1731.38|1742.48|1731.68|1743.84|1733.04|1742.14|1731.34|443
1761260100000|2025-10-23 22:55:00|1742.47|1731.67|1742.49|1731.69|1743.33|1732.53|1741.33|1730.53|332
1761260400000|2025-10-23 23:00:00|1742.6|1731.8|1741.27|1730.47|1743.1|1732.3|1740.42|1729.62|317
1761260700000|2025-10-23 23:05:00|1741.25|1730.45|1741.55|1730.75|1741.74|1730.94|1740.14|1729.34|463
1761261000000|2025-10-23 23:10:00|1741.39|1730.59|1742.98|1732.18|1743.35|1732.55|1741.29|1730.49|361
1761261300000|2025-10-23 23:15:00|1743.03|1732.23|1740.56|1729.76|1743.03|1732.23|1740.11|1729.31|355
1761261600000|2025-10-23 23:20:00|1740.52|1729.72|1742.1|1731.3|1743.1|1732.3|1740.34|1729.54|454
1761261900000|2025-10-23 23:25:00|1742.08|1731.28|1743.03|1732.23|1743.85|1733.05|1741.2|1730.4|288
1761262200000|2025-10-23 23:30:00|1743.04|1732.24|1742.13|1731.33|1743.85|1733.05|1741.22|1730.42|361
1761262500000|2025-10-23 23:35:00|1742.11|1731.31|1743.6|1732.8|1744.37|1733.57|1742.03|1731.23|362
1761262800000|2025-10-23 23:40:00|1743.54|1732.74|1745.58|1734.78|1745.74|1734.94|1743.54|1732.74|423
1761263100000|2025-10-23 23:45:00|1745.61|1734.81|1745.41|1734.61|1747.38|1736.58|1744.51|1733.71|496
1761263400000|2025-10-23 23:50:00|1745.37|1734.57|1745.9|1735.1|1746.77|1735.97|1745.06|1734.26|467
1761263700000|2025-10-23 23:55:00|1745.45|1734.65|1748.9|1738.1|1749.45|1738.65|1745.45|1734.65|442
1761264000000|2025-10-24 00:00:00|1748.93|1738.13|1745.98|1735.18|1750.87|1740.07|1745.15|1734.35|646
1761264300000|2025-10-24 00:05:00|1746.09|1735.29|1741.61|1730.81|1746.76|1735.96|1739.87|1729.07|619
1761264600000|2025-10-24 00:10:00|1741.62|1730.82|1748.1|1737.3|1748.91|1738.11|1739.87|1729.07|729
1761264900000|2025-10-24 00:15:00|1748.09|1737.29|1751.05|1740.25|1751.46|1740.66|1744.09|1733.29|712
1761265200000|2025-10-24 00:20:00|1751.03|1740.23|1744.91|1734.11|1751.21|1740.41|1744.25|1733.45|748
1761265500000|2025-10-24 00:25:00|1744.94|1734.14|1739.87|1729.07|1745.43|1734.63|1739.35|1728.55|754
1761265800000|2025-10-24 00:30:00|1739.81|1729.01|1745.03|1734.23|1746.34|1735.54|1739.58|1728.78|766
1761266100000|2025-10-24 00:35:00|1745.05|1734.25|1746.66|1735.86|1747.62|1736.82|1742.64|1731.84|635
1761266400000|2025-10-24 00:40:00|1746.69|1735.89|1747.82|1737.02|1750.22|1739.42|1746.21|1735.41|608
1761266700000|2025-10-24 00:45:00|1747.89|1737.09|1750.12|1739.32|1751.16|1740.36|1747.85|1737.05|738
1761267000000|2025-10-24 00:50:00|1750.09|1739.29|1751.41|1740.61|1754.3|1743.5|1748.21|1737.41|776
1761267300000|2025-10-24 00:55:00|1751.4|1740.6|1746.71|1735.91|1752.75|1741.95|1746.69|1735.89|611
1761267600000|2025-10-24 01:00:00|1746.98|1736.18|1750.1|1739.3|1750.54|1739.74|1746.07|1735.27|709
1761267900000|2025-10-24 01:05:00|1750.07|1739.27|1748.39|1737.59|1750.19|1739.39|1747.59|1736.79|587
1761268200000|2025-10-24 01:10:00|1748.42|1737.62|1747.14|1736.34|1749.49|1738.69|1746.26|1735.46|682
1761268500000|2025-10-24 01:15:00|1747.09|1736.29|1745.4|1734.6|1747.26|1736.46|1744.34|1733.54|538
1761268800000|2025-10-24 01:20:00|1745.1|1734.3|1742.31|1731.51|1745.99|1735.19|1742.26|1731.46|458
1761269100000|2025-10-24 01:25:00|1742.27|1731.47|1740.22|1729.42|1743.53|1732.73|1739.54|1728.74|532
1761269400000|2025-10-24 01:30:00|1740.23|1729.43|1741.42|1730.62|1742.9|1732.1|1739.37|1728.57|492
1761269700000|2025-10-24 01:35:00|1741.4|1730.6|1743.43|1732.63|1743.43|1732.63|1740.03|1729.23|466
1761270000000|2025-10-24 01:40:00|1743.46|1732.66|1746.5|1735.7|1746.95|1736.15|1743.46|1732.66|436
1761270300000|2025-10-24 01:45:00|1746.52|1735.72|1746.38|1735.58|1751.72|1740.92|1746.32|1735.52|583
1761270600000|2025-10-24 01:50:00|1746.41|1735.61|1747.28|1736.48|1748.82|1738.02|1746.26|1735.46|489
1761270900000|2025-10-24 01:55:00|1747.33|1736.53|1747.59|1736.79|1749.71|1738.91|1746.86|1736.06|510
1761271200000|2025-10-24 02:00:00|1747.54|1736.74|1744.9|1734.1|1748.64|1737.84|1744.67|1733.87|502
1761271500000|2025-10-24 02:05:00|1744.89|1734.09|1744.57|1733.77|1745.72|1734.92|1742.61|1731.81|298
1761271800000|2025-10-24 02:10:00|1744.55|1733.75|1744.97|1734.17|1745.91|1735.11|1744.29|1733.49|372
1761272100000|2025-10-24 02:15:00|1745.46|1734.66|1743.92|1733.12|1747.9|1737.1|1743.67|1732.87|531
1761272400000|2025-10-24 02:20:00|1743.88|1733.08|1741.41|1730.61|1744.17|1733.37|1740.2|1729.4|435
1761272700000|2025-10-24 02:25:00|1741.67|1730.87|1743.22|1732.42|1743.93|1733.13|1740.3|1729.5|378
1761273000000|2025-10-24 02:30:00|1743.16|1732.36|1744.32|1733.52|1748.15|1737.35|1743.15|1732.35|500
1761273300000|2025-10-24 02:35:00|1744.73|1733.93|1742.03|1731.23|1747.27|1736.47|1741.5|1730.7|426
1761273600000|2025-10-24 02:40:00|1742.41|1731.61|1748.13|1737.33|1748.17|1737.37|1741.15|1730.35|412
1761273900000|2025-10-24 02:45:00|1748.11|1737.31|1747.29|1736.49|1749.4|1738.6|1746.2|1735.4|386
1761274200000|2025-10-24 02:50:00|1747.28|1736.48|1749.82|1739.02|1750.02|1739.22|1746.46|1735.66|501
1761274500000|2025-10-24 02:55:00|1749.77|1738.97|1745.59|1734.79|1751.61|1740.81|1745.45|1734.65|543
1761274800000|2025-10-24 03:00:00|1745.67|1734.87|1742.99|1732.19|1747.73|1736.93|1742.47|1731.67|500
1761275100000|2025-10-24 03:05:00|1743|1732.2|1745.63|1734.83|1745.65|1734.85|1742.83|1732.03|360
1761275400000|2025-10-24 03:10:00|1745.35|1734.55|1746.68|1735.88|1748.9|1738.1|1745.28|1734.48|338
1761275700000|2025-10-24 03:15:00|1746.82|1736.02|1745.31|1734.51|1746.89|1736.09|1742.67|1731.87|495
1761276000000|2025-10-24 03:20:00|1745.28|1734.48|1744.2|1733.4|1747.44|1736.64|1744.2|1733.4|340
1761276300000|2025-10-24 03:25:00|1744.62|1733.82|1741.8|1731|1744.62|1733.82|1741.54|1730.74|327
1761276600000|2025-10-24 03:30:00|1741.77|1730.97|1738.54|1727.74|1742.26|1731.46|1738.52|1727.72|254
1761276900000|2025-10-24 03:35:00|1738.47|1727.67|1738.45|1727.65|1739.75|1728.95|1738.11|1727.31|387
1761277200000|2025-10-24 03:40:00|1738.5|1727.7|1739.52|1728.72|1741.03|1730.23|1738.25|1727.45|443
1761277500000|2025-10-24 03:45:00|1739.51|1728.71|1736.66|1725.86|1739.55|1728.75|1736.58|1725.78|456
1761277800000|2025-10-24 03:50:00|1736.64|1725.84|1738.53|1727.73|1739.75|1728.95|1735.06|1724.26|441
1761278100000|2025-10-24 03:55:00|1738.56|1727.76|1740.41|1729.61|1740.75|1729.95|1738.56|1727.76|305
1761278400000|2025-10-24 04:00:00|1740.45|1729.65|1737.43|1726.63|1740.54|1729.74|1736.27|1725.47|373
1761278700000|2025-10-24 04:05:00|1737.44|1726.64|1741.22|1730.42|1741.44|1730.64|1737|1726.2|167
1761279000000|2025-10-24 04:10:00|1741.18|1730.38|1744.37|1733.57|1744.74|1733.94|1740.15|1729.35|457
1761279300000|2025-10-24 04:15:00|1744.31|1733.51|1743.79|1732.99|1746.55|1735.75|1742.92|1732.12|565
1761279600000|2025-10-24 04:20:00|1743.78|1732.98|1753.05|1742.25|1753.65|1742.85|1743.71|1732.91|585
1761279900000|2025-10-24 04:25:00|1752.99|1742.19|1757.18|1746.38|1757.9|1747.1|1752.19|1741.39|683
1761280200000|2025-10-24 04:30:00|1757.9|1747.1|1768.72|1757.92|1772|1761.2|1756.41|1745.61|888
1761280500000|2025-10-24 04:35:00|1768.78|1757.98|1765.47|1754.67|1771.77|1760.97|1764.27|1753.47|832
1761280800000|2025-10-24 04:40:00|1765.44|1754.64|1770.44|1759.64|1771.25|1760.45|1764.59|1753.79|803
1761281100000|2025-10-24 04:45:00|1770.4|1759.6|1773.2|1762.4|1775.59|1764.79|1769.45|1758.65|806
1761281400000|2025-10-24 04:50:00|1773.11|1762.31|1776.02|1765.22|1776.12|1765.32|1771.96|1761.16|783
1761281700000|2025-10-24 04:55:00|1776|1765.2|1772.11|1761.31|1777.45|1766.65|1772.11|1761.31|728
1761282000000|2025-10-24 05:00:00|1772.12|1761.32|1768.5|1757.7|1773.86|1763.06|1767.2|1756.4|799
1761282300000|2025-10-24 05:05:00|1768.48|1757.68|1775.01|1764.21|1776.55|1765.75|1768.28|1757.48|734
1761282600000|2025-10-24 05:10:00|1774.92|1764.12|1770.68|1759.88|1775.14|1764.34|1769.32|1758.52|590
1761282900000|2025-10-24 05:15:00|1770.64|1759.84|1772.63|1761.83|1773.4|1762.6|1769.71|1758.91|605
1761283200000|2025-10-24 05:20:00|1772.65|1761.85|1771.94|1761.14|1773.26|1762.46|1768.3|1757.5|638
1761283500000|2025-10-24 05:25:00|1772|1761.2|1772.44|1761.64|1774.13|1763.33|1771.23|1760.43|605
1761283800000|2025-10-24 05:30:00|1772.56|1761.76|1776.11|1765.31|1778.74|1767.94|1770.91|1760.11|682
1761284100000|2025-10-24 05:35:00|1776.1|1765.3|1776.56|1765.76|1779.69|1768.89|1776.1|1765.3|658
1761284400000|2025-10-24 05:40:00|1776.57|1765.77|1774.17|1763.37|1777.16|1766.36|1772.55|1761.75|490
1761284700000|2025-10-24 05:45:00|1774.24|1763.44|1778.63|1767.83|1778.9|1768.1|1773.91|1763.11|602
1761285000000|2025-10-24 05:50:00|1778.41|1767.61|1775.09|1764.29|1778.92|1768.12|1773.3|1762.5|632
1761285300000|2025-10-24 05:55:00|1775.1|1764.3|1773.45|1762.65|1775.77|1764.97|1773.15|1762.35|570
1761285600000|2025-10-24 06:00:00|1773.63|1762.83|1770.77|1759.97|1773.68|1762.88|1768.1|1757.3|588
1761285900000|2025-10-24 06:05:00|1770.79|1759.99|1768.11|1757.31|1772.71|1761.91|1766.4|1755.6|610
1761286200000|2025-10-24 06:10:00|1768.16|1757.36|1768.36|1757.56|1770.48|1759.68|1767.28|1756.48|540
1761286500000|2025-10-24 06:15:00|1768.33|1757.53|1770.32|1759.52|1770.64|1759.84|1766.1|1755.3|729
1761286800000|2025-10-24 06:20:00|1770.13|1759.33|1771.91|1761.11|1772.15|1761.35|1767.5|1756.7|531
1761287100000|2025-10-24 06:25:00|1771.78|1760.98|1772.76|1761.96|1772.85|1762.05|1769.74|1758.94|592
1761287400000|2025-10-24 06:30:00|1772.79|1761.99|1773.05|1762.25|1773.83|1763.03|1769.59|1758.79|522
1761287700000|2025-10-24 06:35:00|1773.06|1762.26|1772.92|1762.12|1774.11|1763.31|1772.31|1761.51|485
1761288000000|2025-10-24 06:40:00|1772.98|1762.18|1772.18|1761.38|1773.6|1762.8|1771.08|1760.28|517
1761288300000|2025-10-24 06:45:00|1772.19|1761.39|1771.79|1760.99|1773|1762.2|1770.58|1759.78|485
1761288600000|2025-10-24 06:50:00|1771.8|1761|1773.25|1762.45|1774|1763.2|1771.75|1760.95|419
1761288900000|2025-10-24 06:55:00|1773.2|1762.4|1776.2|1765.4|1777.38|1766.58|1772.72|1761.92|467
1761289200000|2025-10-24 07:00:00|1776.23|1765.43|1776.44|1765.64|1777.92|1767.12|1772.55|1761.75|665
1761289500000|2025-10-24 07:05:00|1776.57|1765.77|1774.34|1763.54|1777.8|1767|1773.75|1762.95|598
1761289800000|2025-10-24 07:10:00|1774.39|1763.59|1772.22|1761.42|1774.48|1763.68|1770.53|1759.73|604
1761290100000|2025-10-24 07:15:00|1772.15|1761.35|1773.25|1762.45|1773.62|1762.82|1770.13|1759.33|595
1761290400000|2025-10-24 07:20:00|1773.21|1762.41|1774.76|1763.96|1775.08|1764.28|1771.56|1760.76|545
1761290700000|2025-10-24 07:25:00|1774.71|1763.91|1775.17|1764.37|1775.42|1764.62|1772.49|1761.69|520
1761291000000|2025-10-24 07:30:00|1775.33|1764.53|1772.32|1761.52|1775.66|1764.86|1771.66|1760.86|471
1761291300000|2025-10-24 07:35:00|1772.27|1761.47|1770.92|1760.12|1773.01|1762.21|1770.32|1759.52|578
1761291600000|2025-10-24 07:40:00|1770.89|1760.09|1767.07|1756.27|1771.4|1760.6|1766.96|1756.16|439
1761291900000|2025-10-24 07:45:00|1767.24|1756.44|1763.92|1753.12|1767.47|1756.67|1761.36|1750.56|856
1761292200000|2025-10-24 07:50:00|1764.02|1753.22|1766.87|1756.07|1768.79|1757.99|1764.02|1753.22|636
1761292500000|2025-10-24 07:55:00|1766.85|1756.05|1769.86|1759.06|1769.88|1759.08|1765.75|1754.95|575
1761292800000|2025-10-24 08:00:00|1769.81|1759.01|1763.75|1752.95|1771.85|1761.05|1763.04|1752.24|628
1761293100000|2025-10-24 08:05:00|1763.7|1752.9|1768.67|1757.87|1768.7|1757.9|1762.87|1752.07|478
1761293400000|2025-10-24 08:10:00|1768.68|1757.88|1769.81|1759.01|1772.98|1762.18|1768.31|1757.51|459
1761293700000|2025-10-24 08:15:00|1769.78|1758.98|1769.81|1759.01|1770.7|1759.9|1765.9|1755.1|495
1761294000000|2025-10-24 08:20:00|1769.83|1759.03|1772.51|1761.71|1775.8|1765|1769.49|1758.69|463
1761294300000|2025-10-24 08:25:00|1772.53|1761.73|1773.6|1762.8|1774.5|1763.7|1770.9|1760.1|539
1761294600000|2025-10-24 08:30:00|1773.58|1762.78|1774.34|1763.54|1774.8|1764|1770.2|1759.4|448
1761294900000|2025-10-24 08:35:00|1774.33|1763.53|1776.96|1766.16|1779.57|1768.77|1773.62|1762.82|650
1761295200000|2025-10-24 08:40:00|1776.93|1766.13|1782.08|1771.28|1782.08|1771.28|1776.63|1765.83|454
1761295500000|2025-10-24 08:45:00|1782.06|1771.26|1779.71|1768.91|1785.72|1774.92|1779.68|1768.88|639
1761295800000|2025-10-24 08:50:00|1779.68|1768.88|1779.58|1768.78|1780.6|1769.8|1777.1|1766.3|471
1761296100000|2025-10-24 08:55:00|1779.41|1768.61|1778.73|1767.93|1779.8|1769|1778.48|1767.68|407
1761296400000|2025-10-24 09:00:00|1778.74|1767.94|1775.62|1764.82|1779.36|1768.56|1774.66|1763.86|475
1761296700000|2025-10-24 09:05:00|1775.7|1764.9|1776.75|1765.95|1779.35|1768.55|1775.7|1764.9|650
1761297000000|2025-10-24 09:10:00|1776.74|1765.94|1777.65|1766.85|1779.06|1768.26|1776|1765.2|487
1761297300000|2025-10-24 09:15:00|1777.77|1766.97|1779.5|1768.7|1781.13|1770.33|1776.07|1765.27|506
1761297600000|2025-10-24 09:20:00|1779.59|1768.79|1778.74|1767.94|1779.88|1769.08|1777.63|1766.83|414
1761297900000|2025-10-24 09:25:00|1778.77|1767.97|1779.63|1768.83|1781.68|1770.88|1778.73|1767.93|419
1761298200000|2025-10-24 09:30:00|1779.74|1768.94|1777.1|1766.3|1780.56|1769.76|1774.73|1763.93|579
1761298500000|2025-10-24 09:35:00|1777.04|1766.24|1777.76|1766.96|1779.15|1768.35|1775.2|1764.4|492
1761298800000|2025-10-24 09:40:00|1777.8|1767|1776.76|1765.96|1777.8|1767|1774.34|1763.54|433
1761299100000|2025-10-24 09:45:00|1776.75|1765.95|1777.77|1766.97|1777.95|1767.15|1775.1|1764.3|363
1761299400000|2025-10-24 09:50:00|1777.8|1767|1772.83|1762.03|1778.22|1767.42|1772.3|1761.5|425
1761299700000|2025-10-24 09:55:00|1772.92|1762.12|1773.05|1762.25|1773.6|1762.8|1771.79|1760.99|460
1761300000000|2025-10-24 10:00:00|1773.03|1762.23|1769.94|1759.14|1773.32|1762.52|1769.84|1759.04|425
1761300300000|2025-10-24 10:05:00|1769.96|1759.16|1771.93|1761.13|1772.08|1761.28|1768.48|1757.68|491
1761300600000|2025-10-24 10:10:00|1771.49|1760.69|1772.7|1761.9|1772.74|1761.94|1770.64|1759.84|365
1761300900000|2025-10-24 10:15:00|1772.83|1762.03|1769.85|1759.05|1773.38|1762.58|1769.27|1758.47|525
1761301200000|2025-10-24 10:20:00|1769.81|1759.01|1768.84|1758.04|1771.15|1760.35|1768.29|1757.49|479
1761301500000|2025-10-24 10:25:00|1768.85|1758.05|1769.14|1758.34|1769.98|1759.18|1767.15|1756.35|442
1761301800000|2025-10-24 10:30:00|1769.13|1758.33|1771.9|1761.1|1773.09|1762.29|1768.93|1758.13|534
1761302100000|2025-10-24 10:35:00|1771.8|1761|1769.8|1759|1771.85|1761.05|1769.03|1758.23|467
1761302400000|2025-10-24 10:40:00|1769.91|1759.11|1770.66|1759.86|1770.98|1760.18|1768.05|1757.25|469
1761302700000|2025-10-24 10:45:00|1770.61|1759.81|1768.29|1757.49|1770.99|1760.19|1767.99|1757.19|338
1761303000000|2025-10-24 10:50:00|1768.17|1757.37|1769.16|1758.36|1770.06|1759.26|1766.07|1755.27|514
1761303300000|2025-10-24 10:55:00|1769.15|1758.35|1769.1|1758.3|1771.05|1760.25|1768.41|1757.61|350
1761303600000|2025-10-24 11:00:00|1769.11|1758.31|1769.27|1758.47|1769.59|1758.79|1766.05|1755.25|461
1761303900000|2025-10-24 11:05:00|1769.21|1758.41|1770.08|1759.28|1771.83|1761.03|1767.28|1756.48|452
1761304200000|2025-10-24 11:10:00|1770.18|1759.38|1773.07|1762.27|1774.02|1763.22|1770.18|1759.38|389
1761304500000|2025-10-24 11:15:00|1773.17|1762.37|1773.8|1763|1774.54|1763.74|1771.21|1760.41|480
1761304800000|2025-10-24 11:20:00|1773.72|1762.92|1767.75|1756.95|1773.72|1762.92|1767|1756.2|459
1761305100000|2025-10-24 11:25:00|1767.77|1756.97|1769.89|1759.09|1769.94|1759.14|1766.73|1755.93|317
1761305400000|2025-10-24 11:30:00|1769.94|1759.14|1767.83|1757.03|1771.61|1760.81|1759.69|1748.89|784
1761305700000|2025-10-24 11:35:00|1767.85|1757.05|1771.75|1760.95|1771.81|1761.01|1766.85|1756.05|606
1761306000000|2025-10-24 11:40:00|1771.77|1760.97|1774.7|1763.9|1775.19|1764.39|1771.73|1760.93|365
1761306300000|2025-10-24 11:45:00|1774.66|1763.86|1774.77|1763.97|1774.77|1763.97|1771.81|1761.01|367
1761306600000|2025-10-24 11:50:00|1774.81|1764.01|1778.17|1767.37|1780.2|1769.4|1774.75|1763.95|506
1761306900000|2025-10-24 11:55:00|1778.15|1767.35|1779.45|1768.65|1781.22|1770.42|1776.98|1766.18|468
1761307200000|2025-10-24 12:00:00|1779.48|1768.68|1780.78|1769.98|1782.26|1771.46|1779.16|1768.36|563
1761307500000|2025-10-24 12:05:00|1780.8|1770|1781.65|1770.85|1782.45|1771.65|1780.19|1769.39|503
1761307800000|2025-10-24 12:10:00|1781.8|1771|1780.92|1770.12|1784.71|1773.91|1780.92|1770.12|390
1761308100000|2025-10-24 12:15:00|1780.78|1769.98|1777.23|1766.43|1781.43|1770.63|1777.2|1766.4|614
1761308400000|2025-10-24 12:20:00|1777.2|1766.4|1782.85|1772.05|1783.26|1772.46|1777.2|1766.4|577
1761308700000|2025-10-24 12:25:00|1782.86|1772.06|1785.85|1775.05|1787.15|1776.35|1780.04|1769.24|661
1761309000000|2025-10-24 12:30:00|1785.78|1774.98|1798.89|1788.09|1814.52|1806.09|1782.53|1772.71|1117
1761309300000|2025-10-24 12:35:00|1798.7|1787.9|1797.77|1786.97|1804.15|1793.35|1793.78|1782.98|954
1761309600000|2025-10-24 12:40:00|1797.76|1786.96|1799.43|1788.63|1800.03|1789.23|1793.1|1782.3|952
1761309900000|2025-10-24 12:45:00|1799.55|1788.75|1794.3|1783.5|1801.79|1790.99|1791.1|1780.3|934
1761310200000|2025-10-24 12:50:00|1794.38|1783.58|1793.47|1782.67|1796.55|1785.75|1792.81|1782.01|807
1761310500000|2025-10-24 12:55:00|1793.46|1782.66|1796.19|1785.39|1797.21|1786.41|1791.44|1780.64|779
1761310800000|2025-10-24 13:00:00|1796.17|1785.37|1795.57|1784.77|1797.42|1786.62|1791.46|1780.66|796
1761311100000|2025-10-24 13:05:00|1795.6|1784.8|1797.24|1786.44|1797.39|1786.59|1791.89|1781.09|756
1761311400000|2025-10-24 13:10:00|1797.22|1786.42|1795.63|1784.83|1798.9|1788.1|1795.1|1784.3|694
1761311700000|2025-10-24 13:15:00|1795.59|1784.79|1797.11|1786.31|1798.42|1787.62|1793.98|1783.18|623
1761312000000|2025-10-24 13:20:00|1797.05|1786.25|1799.24|1788.44|1800.52|1789.72|1796.15|1785.35|566
1761312300000|2025-10-24 13:25:00|1799.2|1788.4|1797.2|1786.4|1799.22|1788.42|1796.05|1785.25|635
1761312600000|2025-10-24 13:30:00|1797.51|1786.71|1796.58|1785.78|1799.05|1788.25|1792.87|1782.07|984
1761312900000|2025-10-24 13:35:00|1796.61|1785.81|1784.43|1773.63|1798.03|1787.23|1784.05|1773.25|1013
1761313200000|2025-10-24 13:40:00|1784.57|1773.77|1780.04|1769.24|1789.7|1778.9|1780|1769.2|931
1761313500000|2025-10-24 13:45:00|1780|1769.2|1772.07|1761.27|1781.76|1770.96|1767.82|1757.02|1020
1761313800000|2025-10-24 13:50:00|1772.02|1761.22|1781.77|1770.97|1781.85|1771.05|1767.58|1756.78|920
1761314100000|2025-10-24 13:55:00|1781.59|1770.79|1786.05|1775.25|1786.17|1775.37|1779.99|1769.19|845
1761314400000|2025-10-24 14:00:00|1786.01|1775.21|1774|1763.2|1786.01|1775.21|1771.4|1760.6|908
1761314700000|2025-10-24 14:05:00|1774.05|1763.25|1773.23|1762.43|1777.74|1766.94|1768.19|1757.39|951
1761315000000|2025-10-24 14:10:00|1773.21|1762.41|1776.37|1765.57|1777.6|1766.8|1772.78|1761.98|825
1761315300000|2025-10-24 14:15:00|1776.38|1765.58|1767.05|1756.25|1777.69|1766.89|1764.6|1753.8|854
1761315600000|2025-10-24 14:20:00|1767.37|1756.57|1764.16|1753.36|1770.23|1759.43|1761.4|1750.6|974
1761315900000|2025-10-24 14:25:00|1764.23|1753.43|1759.09|1748.29|1764.24|1753.44|1751.63|1740.83|1000
1761316200000|2025-10-24 14:30:00|1759.1|1748.3|1764.86|1754.06|1764.86|1754.06|1753.34|1742.54|975
1761316500000|2025-10-24 14:35:00|1764.83|1754.03|1761.1|1750.3|1764.86|1754.06|1753.95|1743.15|937
1761316800000|2025-10-24 14:40:00|1761.03|1750.23|1763.83|1753.03|1764.23|1753.43|1758.2|1747.4|789
1761317100000|2025-10-24 14:45:00|1763.9|1753.1|1762.03|1751.23|1766.05|1755.25|1760.08|1749.28|836
1761317400000|2025-10-24 14:50:00|1762.07|1751.27|1760.02|1749.22|1764.07|1753.27|1756.87|1746.07|828
1761317700000|2025-10-24 14:55:00|1760.03|1749.23|1762.75|1751.95|1764|1753.2|1758.09|1747.29|802
1761318000000|2025-10-24 15:00:00|1762.83|1752.03|1760.24|1749.44|1764.02|1753.22|1759.87|1749.07|805
1761318300000|2025-10-24 15:05:00|1760.25|1749.45|1760.89|1750.09|1761.86|1751.06|1755.08|1744.28|759
1761318600000|2025-10-24 15:10:00|1760.95|1750.15|1766.97|1756.17|1769.7|1758.9|1760.86|1750.06|723
1761318900000|2025-10-24 15:15:00|1767.02|1756.22|1772.17|1761.37|1773.21|1762.41|1765.71|1754.91|801
1761319200000|2025-10-24 15:20:00|1772.32|1761.52|1771.24|1760.44|1777.86|1767.06|1770.81|1760.01|689
1761319500000|2025-10-24 15:25:00|1771.29|1760.49|1771.91|1761.11|1772.68|1761.88|1770.1|1759.3|628
1761319800000|2025-10-24 15:30:00|1772.01|1761.21|1765.31|1754.51|1772.92|1762.12|1765.06|1754.26|654
1761320100000|2025-10-24 15:35:00|1765.63|1754.83|1765.1|1754.3|1766.9|1756.1|1763.53|1752.73|667
1761320400000|2025-10-24 15:40:00|1765.13|1754.33|1762.38|1751.58|1765.14|1754.34|1760.24|1749.44|702
1761320700000|2025-10-24 15:45:00|1762.4|1751.6|1758|1747.2|1762.41|1751.61|1754.88|1744.08|843
1761321000000|2025-10-24 15:50:00|1757.65|1746.85|1759.05|1748.25|1761.46|1750.66|1756.54|1745.74|716
1761321300000|2025-10-24 15:55:00|1759.06|1748.26|1761.53|1750.73|1761.69|1750.89|1755.93|1745.13|739
1761321600000|2025-10-24 16:00:00|1761.56|1750.76|1756.62|1745.82|1763.9|1753.1|1755.52|1744.72|777
1761321900000|2025-10-24 16:05:00|1756.72|1745.92|1755.01|1744.21|1757.03|1746.23|1753.06|1742.26|775
1761322200000|2025-10-24 16:10:00|1755.1|1744.3|1759.07|1748.27|1759.8|1749|1755.07|1744.27|626
1761322500000|2025-10-24 16:15:00|1759.14|1748.34|1765.06|1754.26|1765.98|1755.18|1759.14|1748.34|551
1761322800000|2025-10-24 16:20:00|1765.05|1754.25|1760.12|1749.32|1767.02|1756.22|1760.08|1749.28|595
1761323100000|2025-10-24 16:25:00|1760.1|1749.3|1764.09|1753.29|1764.42|1753.62|1759.4|1748.6|503
1761323400000|2025-10-24 16:30:00|1764.05|1753.25|1759.21|1748.41|1764.16|1753.36|1757.83|1747.03|635
1761323700000|2025-10-24 16:35:00|1759.24|1748.44|1758.28|1747.48|1759.33|1748.53|1757.03|1746.23|678
1761324000000|2025-10-24 16:40:00|1758.31|1747.51|1758.21|1747.41|1759.35|1748.55|1755.98|1745.18|585
1761324300000|2025-10-24 16:45:00|1758.2|1747.4|1761.03|1750.23|1762.59|1751.79|1757.02|1746.22|551
1761324600000|2025-10-24 16:50:00|1761.1|1750.3|1762.2|1751.4|1762.73|1751.93|1761.08|1750.28|513
1761324900000|2025-10-24 16:55:00|1762.19|1751.39|1768.19|1757.39|1768.19|1757.39|1762.18|1751.38|605
1761325200000|2025-10-24 17:00:00|1768.16|1757.36|1777.01|1766.21|1777.66|1766.86|1767.18|1756.38|478
1761325500000|2025-10-24 17:05:00|1777.03|1766.23|1771.33|1760.53|1777.03|1766.23|1770.1|1759.3|717
1761325800000|2025-10-24 17:10:00|1771.35|1760.55|1768.32|1757.52|1772.43|1761.63|1766.92|1756.12|581
1761326100000|2025-10-24 17:15:00|1768.3|1757.5|1776.13|1765.33|1777.05|1766.25|1767.95|1757.15|558
1761326400000|2025-10-24 17:20:00|1776.18|1765.38|1780.06|1769.26|1780.06|1769.26|1775.79|1764.99|494
1761326700000|2025-10-24 17:25:00|1780.03|1769.23|1778.2|1767.4|1781.32|1770.52|1777.44|1766.64|499
1761327000000|2025-10-24 17:30:00|1778.25|1767.45|1777.22|1766.42|1779.06|1768.26|1775.92|1765.12|564
1761327300000|2025-10-24 17:35:00|1777.19|1766.39|1776.29|1765.49|1777.3|1766.5|1774.12|1763.32|466
1761327600000|2025-10-24 17:40:00|1776.35|1765.55|1776.33|1765.53|1778.38|1767.58|1775.25|1764.45|462
1761327900000|2025-10-24 17:45:00|1776.34|1765.54|1772.77|1761.97|1778.85|1768.05|1771.2|1760.4|652
1761328200000|2025-10-24 17:50:00|1772.79|1761.99|1771.43|1760.63|1773.1|1762.3|1770.36|1759.56|567
1761328500000|2025-10-24 17:55:00|1771.44|1760.64|1770.17|1759.37|1772.13|1761.33|1769.29|1758.49|515
1761328800000|2025-10-24 18:00:00|1770.21|1759.41|1773.27|1762.47|1773.28|1762.48|1768.47|1757.67|701
1761329100000|2025-10-24 18:05:00|1773.41|1762.61|1773.43|1762.63|1775.32|1764.52|1772.9|1762.1|618
1761329400000|2025-10-24 18:10:00|1773.41|1762.61|1772.43|1761.63|1773.51|1762.71|1769.51|1758.71|602
1761329700000|2025-10-24 18:15:00|1772.38|1761.58|1772.29|1761.49|1774.52|1763.72|1771.93|1761.13|579
1761330000000|2025-10-24 18:20:00|1772.3|1761.5|1772.09|1761.29|1774.72|1763.92|1771.93|1761.13|268
1761330300000|2025-10-24 18:25:00|1772.98|1762.18|1771.59|1760.79|1775.9|1765.1|1770.42|1759.62|525
1761330600000|2025-10-24 18:30:00|1771.65|1760.85|1773.21|1762.41|1774.65|1763.85|1771.59|1760.79|610
1761330900000|2025-10-24 18:35:00|1773.23|1762.43|1772.15|1761.35|1774.42|1763.62|1769.34|1758.54|567
1761331200000|2025-10-24 18:40:00|1772.14|1761.34|1771.22|1760.42|1772.33|1761.53|1770.06|1759.26|562
1761331500000|2025-10-24 18:45:00|1771.23|1760.43|1770.2|1759.4|1772.05|1761.25|1768.88|1758.08|502
1761331800000|2025-10-24 18:50:00|1770.15|1759.35|1770.15|1759.35|1772.1|1761.3|1767.98|1757.18|595
1761332100000|2025-10-24 18:55:00|1770.16|1759.36|1773.31|1762.51|1773.36|1762.56|1769.24|1758.44|572
1761332400000|2025-10-24 19:00:00|1773.3|1762.5|1774.3|1763.5|1774.92|1764.12|1772.25|1761.45|464
1761332700000|2025-10-24 19:05:00|1774.33|1763.53|1780.93|1770.13|1782.42|1771.62|1773.89|1763.09|525
1761333000000|2025-10-24 19:10:00|1780.97|1770.17|1779.46|1768.66|1782.04|1771.24|1779.15|1768.35|498
1761333300000|2025-10-24 19:15:00|1779.43|1768.63|1781.28|1770.48|1781.66|1770.86|1779.2|1768.4|460
1761333600000|2025-10-24 19:20:00|1781.14|1770.34|1782.21|1771.41|1783.9|1773.1|1781.05|1770.25|489
1761333900000|2025-10-24 19:25:00|1782.2|1771.4|1785.27|1774.47|1785.73|1774.93|1780.29|1769.49|472
1761334200000|2025-10-24 19:30:00|1785.06|1774.26|1784.19|1773.39|1787.9|1777.1|1781.45|1770.65|674
1761334500000|2025-10-24 19:35:00|1783.93|1773.13|1782.75|1771.95|1784.77|1773.97|1780.84|1770.04|555
1761334800000|2025-10-24 19:40:00|1782.71|1771.91|1790.69|1779.89|1791.35|1780.55|1782.71|1771.91|466
1761335100000|2025-10-24 19:45:00|1790.7|1779.9|1785.83|1775.03|1791.17|1780.37|1785.37|1774.57|469
1761335400000|2025-10-24 19:50:00|1785.74|1774.94|1787.41|1776.61|1787.97|1777.17|1784.41|1773.61|733
1761335700000|2025-10-24 19:55:00|1787.16|1776.36|1783.63|1772.83|1788.8|1778|1783.36|1772.56|785
1761336000000|2025-10-24 20:00:00|1783.61|1772.81|1786.73|1775.93|1788.61|1777.81|1782.73|1771.93|796
1761336300000|2025-10-24 20:05:00|1786.72|1775.92|1786.21|1775.41|1789.56|1778.76|1785.79|1774.99|566
1761336600000|2025-10-24 20:10:00|1786.18|1775.38|1789.8|1779|1791.43|1780.63|1786.07|1775.27|552
1761336900000|2025-10-24 20:15:00|1789.81|1779.01|1791.61|1780.81|1794.16|1783.36|1789.77|1778.97|418
1761337200000|2025-10-24 20:20:00|1791.65|1780.85|1794.76|1783.96|1795.29|1784.49|1791.64|1780.84|397
1761337500000|2025-10-24 20:25:00|1794.7|1783.9|1793.77|1782.97|1796.61|1785.81|1793.61|1782.81|493
1761337800000|2025-10-24 20:30:00|1793.76|1782.96|1793.55|1782.75|1794.48|1783.68|1791.65|1780.85|482
1761338100000|2025-10-24 20:35:00|1793.56|1782.76|1790.44|1779.64|1795.68|1784.88|1789.52|1778.72|510
1761338400000|2025-10-24 20:40:00|1790.42|1779.62|1792.12|1781.32|1792.8|1782|1790.18|1779.38|467
1761338700000|2025-10-24 20:45:00|1792.11|1781.31|1793.67|1782.87|1795.04|1784.24|1791.99|1781.19|560
1761339000000|2025-10-24 20:50:00|1793.62|1782.82|1790.28|1779.48|1793.69|1782.89|1788.75|1777.95|490
1761339300000|2025-10-24 20:55:00|1790.23|1779.43|1789.73|1778.93|1793.02|1782.22|1789.57|1778.77|416
1761375600000|2025-10-25 07:00:00|1790.03|1779.23|1790.11|1779.31|1791.18|1780.38|1789.95|1779.15|210
1761375900000|2025-10-25 07:05:00|1790.13|1779.33|1790.33|1779.53|1791.75|1780.95|1789.12|1778.32|402
1761376200000|2025-10-25 07:10:00|1790.34|1779.54|1791.09|1780.29|1791.19|1780.39|1790.18|1779.38|270
1761376500000|2025-10-25 07:15:00|1791.13|1780.33|1793.32|1782.52|1796.28|1785.48|1791.13|1780.33|478
1761376800000|2025-10-25 07:20:00|1793.29|1782.49|1800.86|1790.06|1800.87|1790.07|1793.12|1782.32|457
1761377100000|2025-10-25 07:25:00|1800.81|1790.01|1802.89|1792.09|1802.91|1792.11|1799.24|1788.44|466
1761377400000|2025-10-25 07:30:00|1802.87|1792.07|1798.5|1787.7|1806.63|1795.83|1798.47|1787.67|677
1761377700000|2025-10-25 07:35:00|1798.51|1787.71|1796.27|1785.47|1798.51|1787.71|1794.65|1783.85|610
1761378000000|2025-10-25 07:40:00|1796.17|1785.37|1792.96|1782.16|1796.19|1785.39|1791.51|1780.71|489
1761378300000|2025-10-25 07:45:00|1792.92|1782.12|1791.79|1780.99|1793.1|1782.3|1791.32|1780.52|376
1761378600000|2025-10-25 07:50:00|1791.81|1781.01|1792.21|1781.41|1793.34|1782.54|1791.81|1781.01|311
1761378900000|2025-10-25 07:55:00|1792.18|1781.38|1793.36|1782.56|1793.64|1782.84|1792.03|1781.23|223
1761379200000|2025-10-25 08:00:00|1793.38|1782.58|1794.42|1783.62|1795.12|1784.32|1792.87|1782.07|337
1761379500000|2025-10-25 08:05:00|1794.38|1783.58|1795.16|1784.36|1795.98|1785.18|1793.95|1783.15|396
1761379800000|2025-10-25 08:10:00|1795.12|1784.32|1794.04|1783.24|1795.33|1784.53|1793.19|1782.39|322
1761380100000|2025-10-25 08:15:00|1794.06|1783.26|1795.1|1784.3|1795.55|1784.75|1793.92|1783.12|331
1761380400000|2025-10-25 08:20:00|1795.04|1784.24|1800.17|1789.37|1800.89|1790.09|1795.04|1784.24|404
1761380700000|2025-10-25 08:25:00|1800.15|1789.35|1800.62|1789.82|1800.63|1789.83|1798.07|1787.27|457
1761381000000|2025-10-25 08:30:00|1800.63|1789.83|1797.9|1787.1|1800.63|1789.83|1797.9|1787.1|391
1761381300000|2025-10-25 08:35:00|1797.95|1787.15|1795.66|1784.86|1798.2|1787.4|1795.13|1784.33|369
1761381600000|2025-10-25 08:40:00|1795.68|1784.88|1797.04|1786.24|1797.2|1786.4|1795.02|1784.22|440
1761381900000|2025-10-25 08:45:00|1797.07|1786.27|1801.24|1790.44|1802.65|1791.85|1796.99|1786.19|400
1761382200000|2025-10-25 08:50:00|1801.2|1790.4|1803.23|1792.43|1803.26|1792.46|1799.89|1789.09|510
1761382500000|2025-10-25 08:55:00|1803.21|1792.41|1805.88|1795.08|1806.71|1795.91|1801.97|1791.17|300
1761382800000|2025-10-25 09:00:00|1805.87|1795.07|1805.06|1794.26|1806.22|1795.42|1804.17|1793.37|440
1761383100000|2025-10-25 09:05:00|1805.04|1794.24|1807.91|1797.11|1808.07|1797.27|1804.97|1794.17|315
1761383400000|2025-10-25 09:10:00|1807.88|1797.08|1806.95|1796.15|1808.82|1798.02|1803.85|1793.05|399
1761383700000|2025-10-25 09:15:00|1806.89|1796.09|1803.9|1793.1|1806.89|1796.09|1802.79|1791.99|466
1761384000000|2025-10-25 09:20:00|1803.96|1793.16|1802.15|1791.35|1804.36|1793.56|1801.98|1791.18|462
1761384300000|2025-10-25 09:25:00|1802.11|1791.31|1801.22|1790.42|1802.11|1791.31|1799.3|1788.5|318
1761384600000|2025-10-25 09:30:00|1801.2|1790.4|1798.67|1787.87|1801.2|1790.4|1798.44|1787.64|336
1761384900000|2025-10-25 09:35:00|1798.7|1787.9|1802.41|1791.61|1802.48|1791.68|1798.7|1787.9|368
1761385200000|2025-10-25 09:40:00|1802.32|1791.52|1802.9|1792.1|1803.02|1792.22|1799.11|1788.31|442
1761385500000|2025-10-25 09:45:00|1802.86|1792.06|1800.46|1789.66|1803.92|1793.12|1800.24|1789.44|510
1761385800000|2025-10-25 09:50:00|1800.33|1789.53|1797.2|1786.4|1800.37|1789.57|1796.49|1785.69|560
1761386100000|2025-10-25 09:55:00|1797.3|1786.5|1797.34|1786.54|1798.23|1787.43|1796.27|1785.47|427
1761386400000|2025-10-25 10:00:00|1797.45|1786.65|1797.91|1787.11|1799.98|1789.18|1796.97|1786.17|487
1761386700000|2025-10-25 10:05:00|1797.9|1787.1|1795.12|1784.32|1797.9|1787.1|1794.27|1783.47|536
1761387000000|2025-10-25 10:10:00|1795.08|1784.28|1792.95|1782.15|1795.89|1785.09|1792.14|1781.34|448
1761387300000|2025-10-25 10:15:00|1792.96|1782.16|1795.3|1784.5|1795.86|1785.06|1792.95|1782.15|465
1761387600000|2025-10-25 10:20:00|1795.33|1784.53|1795.89|1785.09|1796.11|1785.31|1794.92|1784.12|376
1761387900000|2025-10-25 10:25:00|1795.87|1785.07|1794.22|1783.42|1795.87|1785.07|1793.85|1783.05|396
1761388200000|2025-10-25 10:30:00|1794.13|1783.33|1795.26|1784.46|1796.39|1785.59|1793.4|1782.6|506
1761388500000|2025-10-25 10:35:00|1795.21|1784.41|1795.14|1784.34|1796.29|1785.49|1793.87|1783.07|393
1761388800000|2025-10-25 10:40:00|1795.15|1784.35|1797.06|1786.26|1798.14|1787.34|1794.23|1783.43|340
1761389100000|2025-10-25 10:45:00|1797|1786.2|1797.05|1786.25|1799.09|1788.29|1796.18|1785.38|518
1761389400000|2025-10-25 10:50:00|1797.06|1786.26|1797.05|1786.25|1797.28|1786.48|1795.86|1785.06|345
1761389700000|2025-10-25 10:55:00|1797.06|1786.26|1798.27|1787.47|1802.05|1791.25|1797.05|1786.25|309
1761390000000|2025-10-25 11:00:00|1798.22|1787.42|1798.43|1787.63|1799.29|1788.49|1795.06|1784.26|378
1761390300000|2025-10-25 11:05:00|1798.54|1787.74|1800.47|1789.67|1801.25|1790.45|1798.26|1787.46|340
1761390600000|2025-10-25 11:10:00|1800.5|1789.7|1798.97|1788.17|1800.97|1790.17|1798.64|1787.84|317
1761390900000|2025-10-25 11:15:00|1799|1788.2|1800.18|1789.38|1800.83|1790.03|1798.48|1787.68|221
1761391200000|2025-10-25 11:20:00|1800.22|1789.42|1801.03|1790.23|1801.24|1790.44|1799.11|1788.31|327
1761391500000|2025-10-25 11:25:00|1801.11|1790.31|1804.72|1793.92|1804.92|1794.12|1801.07|1790.27|250
1761391800000|2025-10-25 11:30:00|1804.67|1793.87|1803.21|1792.41|1805|1794.2|1802.2|1791.4|362
1761392100000|2025-10-25 11:35:00|1803.25|1792.45|1804.08|1793.28|1804.35|1793.55|1803.13|1792.33|295
1761392400000|2025-10-25 11:40:00|1804.11|1793.31|1804.51|1793.71|1804.82|1794.02|1801.71|1790.91|293
1761392700000|2025-10-25 11:45:00|1804.52|1793.72|1805.98|1795.18|1806.17|1795.37|1804.2|1793.4|273
1761393000000|2025-10-25 11:50:00|1806.01|1795.21|1805.48|1794.68|1806.71|1795.91|1804.63|1793.83|286
1761393300000|2025-10-25 11:55:00|1805.35|1794.55|1805.16|1794.36|1806.96|1796.16|1805.16|1794.36|327
1761393600000|2025-10-25 12:00:00|1805.14|1794.34|1808.06|1797.26|1808.12|1797.32|1805.07|1794.27|269
1761393900000|2025-10-25 12:05:00|1808.08|1797.28|1811.2|1800.4|1811.2|1800.4|1807.55|1796.75|313
1761394200000|2025-10-25 12:10:00|1811.16|1800.36|1811.8|1801|1812.16|1801.36|1810.67|1799.87|383
1761394500000|2025-10-25 12:15:00|1811.87|1801.07|1809.91|1799.11|1812.27|1801.47|1809.71|1798.91|312
1761394800000|2025-10-25 12:20:00|1809.87|1799.07|1813.13|1802.33|1813.25|1802.45|1809.75|1798.95|322
1761395100000|2025-10-25 12:25:00|1813.11|1802.31|1812.18|1801.38|1814.08|1803.28|1812.05|1801.25|308
1761395400000|2025-10-25 12:30:00|1812.14|1801.34|1808.19|1797.39|1812.39|1801.59|1807.66|1796.86|388
1761395700000|2025-10-25 12:35:00|1808.21|1797.41|1806.21|1795.41|1810.14|1799.34|1806.01|1795.21|477
1761396000000|2025-10-25 12:40:00|1806.23|1795.43|1808.14|1797.34|1808.14|1797.34|1805.89|1795.09|290
1761396300000|2025-10-25 12:45:00|1808.15|1797.35|1810.15|1799.35|1812.63|1801.83|1808.11|1797.31|527
1761396600000|2025-10-25 12:50:00|1810.16|1799.36|1807.52|1796.72|1810.32|1799.52|1807.25|1796.45|564
1761396900000|2025-10-25 12:55:00|1807.42|1796.62|1809.14|1798.34|1810.42|1799.62|1807.12|1796.32|521
1761397200000|2025-10-25 13:00:00|1809.31|1798.51|1807.36|1796.56|1811.11|1800.31|1807.23|1796.43|496
1761397500000|2025-10-25 13:05:00|1807.38|1796.58|1804.94|1794.14|1808.04|1797.24|1802.93|1792.13|429
1761397800000|2025-10-25 13:10:00|1804.93|1794.13|1803.22|1792.42|1805.25|1794.45|1802.21|1791.41|357
1761398100000|2025-10-25 13:15:00|1803.21|1792.41|1802.18|1791.38|1806.35|1795.55|1802.16|1791.36|544
1761398400000|2025-10-25 13:20:00|1802.17|1791.37|1805.17|1794.37|1805.97|1795.17|1801.96|1791.16|385
1761398700000|2025-10-25 13:25:00|1805.2|1794.4|1803.96|1793.16|1805.2|1794.4|1802.41|1791.61|284
1761399000000|2025-10-25 13:30:00|1803.97|1793.17|1804.01|1793.21|1804.16|1793.36|1802.99|1792.19|290
1761399300000|2025-10-25 13:35:00|1804.03|1793.23|1804.82|1794.02|1804.99|1794.19|1800.48|1789.68|459
1761399600000|2025-10-25 13:40:00|1804.79|1793.99|1803.03|1792.23|1805.02|1794.22|1802.96|1792.16|351
1761399900000|2025-10-25 13:45:00|1803.06|1792.26|1800.57|1789.77|1803.06|1792.26|1800.27|1789.47|234
1761400200000|2025-10-25 13:50:00|1800.55|1789.75|1802.95|1792.15|1803.43|1792.63|1800.18|1789.38|334
1761400500000|2025-10-25 13:55:00|1802.98|1792.18|1804.07|1793.27|1804.35|1793.55|1802.48|1791.68|301
1761400800000|2025-10-25 14:00:00|1804.08|1793.28|1806.92|1796.12|1808.04|1797.24|1804.05|1793.25|344
1761401100000|2025-10-25 14:05:00|1806.88|1796.08|1807.24|1796.44|1808.82|1798.02|1806.02|1795.22|512
1761401400000|2025-10-25 14:10:00|1807.19|1796.39|1806.42|1795.62|1808.65|1797.85|1806.15|1795.35|316
1761401700000|2025-10-25 14:15:00|1806.41|1795.61|1807.91|1797.11|1808.14|1797.34|1806.14|1795.34|358
1761402000000|2025-10-25 14:20:00|1807.93|1797.13|1810.08|1799.28|1810.91|1800.11|1807.93|1797.13|372
1761402300000|2025-10-25 14:25:00|1810.05|1799.25|1807.98|1797.18|1810.59|1799.79|1806.16|1795.36|389
1761402600000|2025-10-25 14:30:00|1808|1797.2|1808.11|1797.31|1808.14|1797.34|1806.47|1795.67|395
1761402900000|2025-10-25 14:35:00|1808.33|1797.53|1809.77|1798.97|1812.01|1801.21|1808.33|1797.53|304
1761403200000|2025-10-25 14:40:00|1809.79|1798.99|1809.43|1798.63|1810.5|1799.7|1809.07|1798.27|288
1761403500000|2025-10-25 14:45:00|1809.46|1798.66|1809.06|1798.26|1810.75|1799.95|1808.14|1797.34|441
1761403800000|2025-10-25 14:50:00|1809.05|1798.25|1811.08|1800.28|1811.17|1800.37|1808.76|1797.96|305
1761404100000|2025-10-25 14:55:00|1811.09|1800.29|1811.89|1801.09|1812.25|1801.45|1811.06|1800.26|196
1761404400000|2025-10-25 15:00:00|1811.9|1801.1|1807.21|1796.41|1812.06|1801.26|1806.5|1795.7|393
1761404700000|2025-10-25 15:05:00|1807.2|1796.4|1803.11|1792.31|1807.23|1796.43|1803.11|1792.31|339
1761405000000|2025-10-25 15:10:00|1803.12|1792.32|1802.02|1791.22|1804.2|1793.4|1801.62|1790.82|394
1761405300000|2025-10-25 15:15:00|1802.06|1791.26|1804.18|1793.38|1805.25|1794.45|1802.06|1791.26|429
1761405600000|2025-10-25 15:20:00|1804.16|1793.36|1807.04|1796.24|1807.09|1796.29|1803.82|1793.02|320
1761405900000|2025-10-25 15:25:00|1806.99|1796.19|1810.79|1799.99|1810.92|1800.12|1806.93|1796.13|299
1761406200000|2025-10-25 15:30:00|1810.76|1799.96|1809.17|1798.37|1810.81|1800.01|1809.09|1798.29|519
1761406500000|2025-10-25 15:35:00|1809.16|1798.36|1809.29|1798.49|1810.11|1799.31|1807.11|1796.31|493
1761406800000|2025-10-25 15:40:00|1809.32|1798.52|1807.39|1796.59|1811.14|1800.34|1807.32|1796.52|346
1761407100000|2025-10-25 15:45:00|1807.36|1796.56|1807.36|1796.56|1809.34|1798.54|1807.36|1796.56|358
1761407400000|2025-10-25 15:50:00|1807.39|1796.59|1804.08|1793.28|1808.95|1798.15|1804.07|1793.27|405
1761407700000|2025-10-25 15:55:00|1804.14|1793.34|1804.41|1793.61|1806.38|1795.58|1803.32|1792.52|536
1761408000000|2025-10-25 16:00:00|1804.45|1793.65|1805.65|1794.85|1805.99|1795.19|1802.35|1791.55|405
1761408300000|2025-10-25 16:05:00|1805.78|1794.98|1803.4|1792.6|1805.78|1794.98|1802.48|1791.68|611
1761408600000|2025-10-25 16:10:00|1803.46|1792.66|1804.92|1794.12|1805.31|1794.51|1802.93|1792.13|318
1761408900000|2025-10-25 16:15:00|1804.93|1794.13|1805.08|1794.28|1807.21|1796.41|1804.36|1793.56|370
1761409200000|2025-10-25 16:20:00|1805.09|1794.29|1804.37|1793.57|1806.95|1796.15|1804.05|1793.25|361
1761409500000|2025-10-25 16:25:00|1804.41|1793.61|1804.13|1793.33|1805.33|1794.53|1802.48|1791.68|373
1761409800000|2025-10-25 16:30:00|1804.14|1793.34|1806.93|1796.13|1807.01|1796.21|1803.86|1793.06|440
1761410100000|2025-10-25 16:35:00|1806.94|1796.14|1804.05|1793.25|1807.22|1796.42|1803.78|1792.98|337
1761410400000|2025-10-25 16:40:00|1804|1793.2|1803.02|1792.22|1804.31|1793.51|1802.92|1792.12|294
1761410700000|2025-10-25 16:45:00|1803.03|1792.23|1805.46|1794.66|1805.46|1794.66|1801.13|1790.33|423
1761411000000|2025-10-25 16:50:00|1805.47|1794.67|1802.72|1791.92|1805.74|1794.94|1802.24|1791.44|418
1761411300000|2025-10-25 16:55:00|1802.69|1791.89|1803.55|1792.75|1804.1|1793.3|1802.23|1791.43|362
1761411600000|2025-10-25 17:00:00|1803.54|1792.74|1804.82|1794.02|1805.83|1795.03|1802.68|1791.88|394
1761411900000|2025-10-25 17:05:00|1804.94|1794.14|1808.81|1798.01|1809.13|1798.33|1804.94|1794.14|268
1761412200000|2025-10-25 17:10:00|1808.84|1798.04|1808.88|1798.08|1809.86|1799.06|1808.84|1798.04|249
1761412500000|2025-10-25 17:15:00|1808.84|1798.04|1806.22|1795.42|1808.9|1798.1|1805.8|1795|414
1761412800000|2025-10-25 17:20:00|1806.18|1795.38|1807.03|1796.23|1807.11|1796.31|1806.12|1795.32|246
1761413100000|2025-10-25 17:25:00|1807.05|1796.25|1806.95|1796.15|1807.44|1796.64|1806.33|1795.53|258
1761413400000|2025-10-25 17:30:00|1806.96|1796.16|1805.95|1795.15|1808.96|1798.16|1805.86|1795.06|244
1761413700000|2025-10-25 17:35:00|1805.94|1795.14|1806.11|1795.31|1806.36|1795.56|1804.97|1794.17|335
1761414000000|2025-10-25 17:40:00|1806.12|1795.32|1806.02|1795.22|1806.48|1795.68|1805.11|1794.31|171
1761414300000|2025-10-25 17:45:00|1806.01|1795.21|1806.73|1795.93|1806.98|1796.18|1805.26|1794.46|187
1761414600000|2025-10-25 17:50:00|1806.78|1795.98|1805.17|1794.37|1806.79|1795.99|1804.71|1793.91|239
1761414900000|2025-10-25 17:55:00|1805.33|1794.53|1806.14|1795.34|1806.34|1795.54|1805.12|1794.32|263
1761415200000|2025-10-25 18:00:00|1806.13|1795.33|1804.68|1793.88|1806.13|1795.33|1804.59|1793.79|105
1761415500000|2025-10-25 18:05:00|1804.59|1793.79|1803.89|1793.09|1805.04|1794.24|1803.06|1792.26|233
1761415800000|2025-10-25 18:10:00|1803.96|1793.16|1809.2|1798.4|1809.22|1798.42|1803.9|1793.1|312
1761416100000|2025-10-25 18:15:00|1809.27|1798.47|1810.6|1799.8|1810.6|1799.8|1808.73|1797.93|134
1761416400000|2025-10-25 18:20:00|1810.56|1799.76|1811.02|1800.22|1811.08|1800.28|1809.23|1798.43|147
1761416700000|2025-10-25 18:25:00|1811.01|1800.21|1812.94|1802.14|1812.99|1802.19|1810.36|1799.56|251
1761417000000|2025-10-25 18:30:00|1812.88|1802.08|1813.89|1803.09|1814.53|1803.73|1812.36|1801.56|493
1761417300000|2025-10-25 18:35:00|1813.91|1803.11|1817.56|1806.76|1817.56|1806.76|1813.84|1803.04|361
1761417600000|2025-10-25 18:40:00|1817.63|1806.83|1817.64|1806.84|1818.8|1808|1816.6|1805.8|184
1761417900000|2025-10-25 18:45:00|1817.61|1806.81|1818.67|1807.87|1818.8|1808|1816.45|1805.65|383
1761418200000|2025-10-25 18:50:00|1818.57|1807.77|1816.96|1806.16|1818.9|1808.1|1816.76|1805.96|366
1761418500000|2025-10-25 18:55:00|1816.87|1806.07|1818.65|1807.85|1818.84|1808.04|1816.76|1805.96|234
1761418800000|2025-10-25 19:00:00|1818.6|1807.8|1816.97|1806.17|1818.98|1808.18|1816.18|1805.38|315
1761419100000|2025-10-25 19:05:00|1816.99|1806.19|1817.76|1806.96|1818.7|1807.9|1816.83|1806.03|407
1761419400000|2025-10-25 19:10:00|1817.75|1806.95|1816.11|1805.31|1817.85|1807.05|1815.82|1805.02|236
1761419700000|2025-10-25 19:15:00|1816.1|1805.3|1817.08|1806.28|1817.13|1806.33|1815.86|1805.06|268
1761420000000|2025-10-25 19:20:00|1817.17|1806.37|1819|1808.2|1819.14|1808.34|1816.06|1805.26|323
1761420300000|2025-10-25 19:25:00|1819.02|1808.22|1819.88|1809.08|1819.89|1809.09|1817.04|1806.24|296
1761420600000|2025-10-25 19:30:00|1819.89|1809.09|1823.9|1813.1|1824.17|1813.37|1819.87|1809.07|287
1761420900000|2025-10-25 19:35:00|1823.88|1813.08|1822.72|1811.92|1824.49|1813.69|1822.64|1811.84|295
1761421200000|2025-10-25 19:40:00|1822.71|1811.91|1822.96|1812.16|1823.13|1812.33|1822.22|1811.42|222
1761421500000|2025-10-25 19:45:00|1822.97|1812.17|1823.86|1813.06|1823.93|1813.13|1822.63|1811.83|199
1761421800000|2025-10-25 19:50:00|1823.83|1813.03|1824.1|1813.3|1824.56|1813.76|1823.5|1812.7|88
1761422100000|2025-10-25 19:55:00|1824.12|1813.32|1824.63|1813.83|1824.63|1813.83|1823.51|1812.71|96
1761422400000|2025-10-25 20:00:00|1824.67|1813.87|1825.89|1815.09|1828.71|1817.91|1824.65|1813.85|298
1761422700000|2025-10-25 20:05:00|1825.91|1815.11|1827.82|1817.02|1828.62|1817.82|1825.9|1815.1|292
1761423000000|2025-10-25 20:10:00|1827.8|1817|1826.45|1815.65|1828.16|1817.36|1826.45|1815.65|273
1761423300000|2025-10-25 20:15:00|1826.51|1815.71|1826.78|1815.98|1829.78|1818.98|1825.56|1814.76|301
1761423600000|2025-10-25 20:20:00|1826.79|1815.99|1823.77|1812.97|1826.91|1816.11|1823.73|1812.93|234
1761423900000|2025-10-25 20:25:00|1823.76|1812.96|1822.38|1811.58|1824.7|1813.9|1821.93|1811.13|191
1761424200000|2025-10-25 20:30:00|1822.27|1811.47|1817|1806.2|1822.87|1812.07|1816.3|1805.5|334
1761424500000|2025-10-25 20:35:00|1816.96|1806.16|1817.28|1806.48|1817.35|1806.55|1814.99|1804.19|252
1761424800000|2025-10-25 20:40:00|1817.2|1806.4|1818.78|1807.98|1819.99|1809.19|1815.96|1805.16|476
1761425100000|2025-10-25 20:45:00|1818.82|1808.02|1817.95|1807.15|1819.78|1808.98|1817.91|1807.11|286
1761425400000|2025-10-25 20:50:00|1817.99|1807.19|1815.95|1805.15|1818.1|1807.3|1815.92|1805.12|232
1761425700000|2025-10-25 20:55:00|1815.97|1805.17|1813.82|1803.02|1817.27|1806.47|1813.52|1802.72|282
1761426000000|2025-10-25 21:00:00|1813.84|1803.04|1814.75|1803.95|1814.92|1804.12|1813.83|1803.03|278
1761426300000|2025-10-25 21:05:00|1814.6|1803.8|1812.97|1802.17|1814.6|1803.8|1812.26|1801.46|134
1761426600000|2025-10-25 21:10:00|1813.05|1802.25|1811.75|1800.95|1813.96|1803.16|1811.69|1800.89|173
1761426900000|2025-10-25 21:15:00|1811.72|1800.92|1813.23|1802.43|1814.73|1803.93|1809.02|1798.22|373
1761427200000|2025-10-25 21:20:00|1813.21|1802.41|1811.93|1801.13|1813.39|1802.59|1810.46|1799.66|201
1761427500000|2025-10-25 21:25:00|1811.92|1801.12|1811.95|1801.15|1812.09|1801.29|1810.69|1799.89|183
1761427800000|2025-10-25 21:30:00|1811.92|1801.12|1810.17|1799.37|1812.11|1801.31|1809.93|1799.13|179
1761428100000|2025-10-25 21:35:00|1810.18|1799.38|1809.35|1798.55|1811.27|1800.47|1808.41|1797.61|143
1761428400000|2025-10-25 21:40:00|1809.34|1798.54|1805.92|1795.12|1809.34|1798.54|1805.39|1794.59|282
1761428700000|2025-10-25 21:45:00|1805.94|1795.14|1805.85|1795.05|1808.03|1797.23|1805.85|1795.05|220
1761429000000|2025-10-25 21:50:00|1805.82|1795.02|1806.24|1795.44|1806.24|1795.44|1805.11|1794.31|63
1761429300000|2025-10-25 21:55:00|1806.22|1795.42|1808.53|1797.73|1808.54|1797.74|1806.22|1795.42|62
1761429600000|2025-10-25 22:00:00|1808.54|1797.74|1806.01|1795.21|1808.55|1797.75|1805.12|1794.32|296
1761429900000|2025-10-25 22:05:00|1806|1795.2|1807.11|1796.31|1807.41|1796.61|1805.32|1794.52|155
1761430200000|2025-10-25 22:10:00|1807.07|1796.27|1804.95|1794.15|1807.09|1796.29|1804.56|1793.76|232
1761430500000|2025-10-25 22:15:00|1805.03|1794.23|1807.25|1796.45|1807.33|1796.53|1803.95|1793.15|331
1761430800000|2025-10-25 22:20:00|1807.27|1796.47|1806.22|1795.42|1807.3|1796.5|1805.23|1794.43|215
1761431100000|2025-10-25 22:25:00|1806.23|1795.43|1806.31|1795.51|1806.56|1795.76|1805.69|1794.89|169
1761431400000|2025-10-25 22:30:00|1806.44|1795.64|1807.42|1796.62|1808.29|1797.49|1806.43|1795.63|223
1761431700000|2025-10-25 22:35:00|1807.38|1796.58|1808.02|1797.22|1808.5|1797.7|1807.21|1796.41|241
1761432000000|2025-10-25 22:40:00|1808.09|1797.29|1808.95|1798.15|1809.85|1799.05|1808.08|1797.28|330
1761432300000|2025-10-25 22:45:00|1808.96|1798.16|1810.97|1800.17|1811.04|1800.24|1808.39|1797.59|318
1761432600000|2025-10-25 22:50:00|1811.02|1800.22|1813.07|1802.27|1813.24|1802.44|1811.02|1800.22|249
1761432900000|2025-10-25 22:55:00|1813.05|1802.25|1810.4|1799.6|1813.11|1802.31|1810.4|1799.6|268
1761433200000|2025-10-25 23:00:00|1810.41|1799.61|1809|1798.2|1810.74|1799.94|1806.98|1796.18|238
1761433500000|2025-10-25 23:05:00|1809.02|1798.22|1808.95|1798.15|1810.84|1800.04|1807.4|1796.6|300
1761433800000|2025-10-25 23:10:00|1808.92|1798.12|1810.02|1799.22|1810.12|1799.32|1808.42|1797.62|362
1761434100000|2025-10-25 23:15:00|1809.94|1799.14|1807.19|1796.39|1810.18|1799.38|1807.11|1796.31|306
1761434400000|2025-10-25 23:20:00|1807.31|1796.51|1805.91|1795.11|1807.54|1796.74|1805.76|1794.96|149
1761434700000|2025-10-25 23:25:00|1805.9|1795.1|1806.82|1796.02|1807.02|1796.22|1805.07|1794.27|213
1761435000000|2025-10-25 23:30:00|1806.86|1796.06|1807.74|1796.94|1808.3|1797.5|1805.37|1794.57|313
1761435300000|2025-10-25 23:35:00|1807.71|1796.91|1807.78|1796.98|1807.78|1796.98|1806.88|1796.08|211
1761435600000|2025-10-25 23:40:00|1807.77|1796.97|1806.08|1795.28|1808.13|1797.33|1805.95|1795.15|254
1761435900000|2025-10-25 23:45:00|1805.97|1795.17|1806.72|1795.92|1806.87|1796.07|1805.02|1794.22|255
1761436200000|2025-10-25 23:50:00|1806.71|1795.91|1806.7|1795.9|1806.78|1795.98|1805.2|1794.4|195
1761436500000|2025-10-25 23:55:00|1806.67|1795.87|1806.93|1796.13|1807.94|1797.14|1806.58|1795.78|257
1761436800000|2025-10-26 00:00:00|1806.96|1796.16|1805.9|1795.1|1807.95|1797.15|1805.55|1794.75|333
1761437100000|2025-10-26 00:05:00|1805.92|1795.12|1800.8|1790|1806.06|1795.26|1798.08|1787.28|362
1761437400000|2025-10-26 00:10:00|1800.81|1790.01|1802.2|1791.4|1802.2|1791.4|1800.66|1789.86|372
1761437700000|2025-10-26 00:15:00|1802.32|1791.52|1802.33|1791.53|1804.71|1793.91|1801.91|1791.11|472
1761438000000|2025-10-26 00:20:00|1802.32|1791.52|1802.82|1792.02|1804.62|1793.82|1802.32|1791.52|392
1761438300000|2025-10-26 00:25:00|1802.85|1792.05|1804.68|1793.88|1805.32|1794.52|1802.21|1791.41|355
1761438600000|2025-10-26 00:30:00|1804.7|1793.9|1806.2|1795.4|1806.3|1795.5|1803.09|1792.29|369
1761438900000|2025-10-26 00:35:00|1806.28|1795.48|1806.79|1795.99|1806.79|1795.99|1802.96|1792.16|380
1761439200000|2025-10-26 00:40:00|1806.82|1796.02|1805.94|1795.14|1806.87|1796.07|1804.09|1793.29|468
1761439500000|2025-10-26 00:45:00|1805.9|1795.1|1802.59|1791.79|1807.14|1796.34|1802.51|1791.71|538
1761439800000|2025-10-26 00:50:00|1802.55|1791.75|1801.29|1790.49|1803.76|1792.96|1800.22|1789.42|582
1761440100000|2025-10-26 00:55:00|1801.39|1790.59|1800.03|1789.23|1802.25|1791.45|1799.65|1788.85|464
1761440400000|2025-10-26 01:00:00|1799.91|1789.11|1799.53|1788.73|1800.86|1790.06|1798.98|1788.18|495
1761440700000|2025-10-26 01:05:00|1799.54|1788.74|1798.51|1787.71|1800.46|1789.66|1798.36|1787.56|388
1761441000000|2025-10-26 01:10:00|1798.53|1787.73|1798.56|1787.76|1800.33|1789.53|1797.55|1786.75|262
1761441300000|2025-10-26 01:15:00|1798.57|1787.77|1798.09|1787.29|1800.83|1790.03|1797.16|1786.36|334
1761441600000|2025-10-26 01:20:00|1798.16|1787.36|1795.09|1784.29|1798.16|1787.36|1794.71|1783.91|562
1761441900000|2025-10-26 01:25:00|1795.13|1784.33|1794.95|1784.15|1796.09|1785.29|1794.37|1783.57|378
1761442200000|2025-10-26 01:30:00|1794.91|1784.11|1796.55|1785.75|1796.63|1785.83|1794.07|1783.27|339
1761442500000|2025-10-26 01:35:00|1796.44|1785.64|1798.4|1787.6|1798.49|1787.69|1795.81|1785.01|401
1761442800000|2025-10-26 01:40:00|1798.41|1787.61|1796.13|1785.33|1798.97|1788.17|1796.11|1785.31|327
1761443100000|2025-10-26 01:45:00|1796.12|1785.32|1795.15|1784.35|1797.16|1786.36|1795.12|1784.32|299
1761443400000|2025-10-26 01:50:00|1795.18|1784.38|1794.01|1783.21|1797.05|1786.25|1793.21|1782.41|262
1761443700000|2025-10-26 01:55:00|1793.99|1783.19|1788.85|1778.05|1796.89|1786.09|1783.87|1773.07|660
1761444000000|2025-10-26 02:00:00|1788.82|1778.02|1784.9|1774.1|1788.82|1778.02|1783.9|1773.1|681
1761444300000|2025-10-26 02:05:00|1784.93|1774.13|1784.08|1773.28|1786.64|1775.84|1784.03|1773.23|582
1761444600000|2025-10-26 02:10:00|1784.2|1773.4|1786.04|1775.24|1786.91|1776.11|1783.91|1773.11|393
1761444900000|2025-10-26 02:15:00|1786.02|1775.22|1787.64|1776.84|1788.85|1778.05|1785.86|1775.06|381
1761445200000|2025-10-26 02:20:00|1787.27|1776.47|1787.07|1776.27|1787.97|1777.17|1785.93|1775.13|439
1761445500000|2025-10-26 02:25:00|1787.05|1776.25|1789.05|1778.25|1789.13|1778.33|1786.16|1775.36|344
1761445800000|2025-10-26 02:30:00|1789.01|1778.21|1789.75|1778.95|1790.83|1780.03|1788.6|1777.8|447
1761446100000|2025-10-26 02:35:00|1789.71|1778.91|1785.83|1775.03|1790.06|1779.26|1785.79|1774.99|320
1761446400000|2025-10-26 02:40:00|1785.84|1775.04|1787.07|1776.27|1788.59|1777.79|1785.8|1775|500
1761446700000|2025-10-26 02:45:00|1787.05|1776.25|1783.46|1772.66|1787.19|1776.39|1782.87|1772.07|353
1761447000000|2025-10-26 02:50:00|1783.48|1772.68|1782.42|1771.62|1783.49|1772.69|1780.44|1769.64|393
1761447300000|2025-10-26 02:55:00|1782.52|1771.72|1782.62|1771.82|1782.67|1771.87|1782.09|1771.29|160
1761447600000|2025-10-26 03:00:00|1782.64|1771.84|1780.85|1770.05|1782.64|1771.84|1779.94|1769.14|203
1761447900000|2025-10-26 03:05:00|1780.92|1770.12|1780.99|1770.19|1781.33|1770.53|1779.47|1768.67|472
1761448200000|2025-10-26 03:10:00|1781|1770.2|1781.15|1770.35|1781.96|1771.16|1780.12|1769.32|427
1761448500000|2025-10-26 03:15:00|1781.13|1770.33|1782.52|1771.72|1782.56|1771.76|1778.29|1767.49|502
1761448800000|2025-10-26 03:20:00|1782.42|1771.62|1782.29|1771.49|1784.14|1773.34|1782.14|1771.34|394
1761449100000|2025-10-26 03:25:00|1782.31|1771.51|1783.36|1772.56|1783.91|1773.11|1781.54|1770.74|369
1761449400000|2025-10-26 03:30:00|1783.28|1772.48|1782.24|1771.44|1783.8|1773|1781.4|1770.6|405
1761449700000|2025-10-26 03:35:00|1782.25|1771.45|1778.32|1767.52|1782.25|1771.45|1777.96|1767.16|269
1761450000000|2025-10-26 03:40:00|1778.37|1767.57|1776.94|1766.14|1778.98|1768.18|1775.62|1764.82|299
1761450300000|2025-10-26 03:45:00|1776.96|1766.16|1778.15|1767.35|1778.17|1767.37|1774.92|1764.12|291
1761450600000|2025-10-26 03:50:00|1778.14|1767.34|1779.81|1769.01|1780.17|1769.37|1778.14|1767.34|316
1761450900000|2025-10-26 03:55:00|1779.8|1769|1779.33|1768.53|1780.01|1769.21|1778.19|1767.39|284
1761451200000|2025-10-26 04:00:00|1779.36|1768.56|1779.73|1768.93|1779.77|1768.97|1777.78|1766.98|335
1761451500000|2025-10-26 04:05:00|1779.71|1768.91|1779.07|1768.27|1780.66|1769.86|1778.69|1767.89|266
1761451800000|2025-10-26 04:10:00|1779.12|1768.32|1781.64|1770.84|1781.75|1770.95|1779.03|1768.23|302
1761452100000|2025-10-26 04:15:00|1781.66|1770.86|1781.7|1770.9|1781.85|1771.05|1779.93|1769.13|303
1761452400000|2025-10-26 04:20:00|1781.69|1770.89|1784.77|1773.97|1784.77|1773.97|1781.13|1770.33|205
1761452700000|2025-10-26 04:25:00|1784.78|1773.98|1784.71|1773.91|1785.64|1774.84|1784.62|1773.82|293
1761453000000|2025-10-26 04:30:00|1784.65|1773.85|1785.66|1774.86|1786|1775.2|1784.27|1773.47|260
1761453300000|2025-10-26 04:35:00|1785.64|1774.84|1783.89|1773.09|1785.64|1774.84|1783.22|1772.42|246
1761453600000|2025-10-26 04:40:00|1783.86|1773.06|1783.78|1772.98|1784.4|1773.6|1783|1772.2|191
1761453900000|2025-10-26 04:45:00|1783.75|1772.95|1784.87|1774.07|1785.26|1774.46|1783.11|1772.31|314
1761454200000|2025-10-26 04:50:00|1784.81|1774.01|1785.21|1774.41|1785.68|1774.88|1784.57|1773.77|159
1761454500000|2025-10-26 04:55:00|1785.23|1774.43|1783.86|1773.06|1785.23|1774.43|1783.86|1773.06|158
1761454800000|2025-10-26 05:00:00|1783.67|1772.87|1781.91|1771.11|1783.67|1772.87|1780.11|1769.31|226
1761455100000|2025-10-26 05:05:00|1781.98|1771.18|1783.39|1772.59|1783.42|1772.62|1781.2|1770.4|340
1761455400000|2025-10-26 05:10:00|1783.41|1772.61|1784.05|1773.25|1784.35|1773.55|1783.03|1772.23|337
1761455700000|2025-10-26 05:15:00|1784.07|1773.27|1784.69|1773.89|1784.84|1774.04|1784.04|1773.24|194
1761456000000|2025-10-26 05:20:00|1785.15|1774.35|1784.25|1773.45|1785.29|1774.49|1784.25|1773.45|245
1761456300000|2025-10-26 05:25:00|1784.32|1773.52|1786.45|1775.65|1786.92|1776.12|1784.25|1773.45|251
1761456600000|2025-10-26 05:30:00|1786.44|1775.64|1786.28|1775.48|1787.04|1776.24|1784.34|1773.54|290
1761456900000|2025-10-26 05:35:00|1786.29|1775.49|1787.16|1776.36|1787.85|1777.05|1785.15|1774.35|378
1761457200000|2025-10-26 05:40:00|1787.18|1776.38|1786.55|1775.75|1787.85|1777.05|1786.29|1775.49|282
1761457500000|2025-10-26 05:45:00|1786.62|1775.82|1785.25|1774.45|1787.26|1776.46|1785.22|1774.42|217
1761457800000|2025-10-26 05:50:00|1785.27|1774.47|1785.65|1774.85|1786.51|1775.71|1784.52|1773.72|290
1761458100000|2025-10-26 05:55:00|1785.66|1774.86|1785.23|1774.43|1786.19|1775.39|1785.15|1774.35|163
1761458400000|2025-10-26 06:00:00|1785.18|1774.38|1783.33|1772.53|1785.51|1774.71|1783.09|1772.29|235
1761458700000|2025-10-26 06:05:00|1783.32|1772.52|1782.24|1771.44|1783.35|1772.55|1782.24|1771.44|107
1761459000000|2025-10-26 06:10:00|1782.22|1771.42|1781.7|1770.9|1783.12|1772.32|1781.36|1770.56|121
1761459300000|2025-10-26 06:15:00|1781.73|1770.93|1780.57|1769.77|1781.73|1770.93|1780.46|1769.66|105
1761459600000|2025-10-26 06:20:00|1780.56|1769.76|1783.19|1772.39|1783.21|1772.41|1780.56|1769.76|122
1761459900000|2025-10-26 06:25:00|1783.17|1772.37|1785.34|1774.54|1785.34|1774.54|1783.13|1772.33|159
1761460200000|2025-10-26 06:30:00|1785.3|1774.5|1783.84|1773.04|1785.53|1774.73|1782.27|1771.47|219
1761460500000|2025-10-26 06:35:00|1783.83|1773.03|1783.73|1772.93|1783.94|1773.14|1782.15|1771.35|249
1761460800000|2025-10-26 06:40:00|1783.6|1772.8|1783.73|1772.93|1783.88|1773.08|1782.38|1771.58|195
1761461100000|2025-10-26 06:45:00|1783.72|1772.92|1782.8|1772|1784.43|1773.63|1782.73|1771.93|241
1761461400000|2025-10-26 06:50:00|1782.88|1772.08|1783.02|1772.22|1783.25|1772.45|1782.7|1771.9|206
1761461700000|2025-10-26 06:55:00|1783.03|1772.23|1785.75|1774.95|1785.91|1775.11|1783.02|1772.22|187
1761462000000|2025-10-26 07:00:00|1785.74|1774.94|1785.05|1774.25|1785.74|1774.94|1782.16|1771.36|233
1761462300000|2025-10-26 07:05:00|1785.04|1774.24|1786.94|1776.14|1786.94|1776.14|1785.02|1774.22|152
1761462600000|2025-10-26 07:10:00|1786.89|1776.09|1786.54|1775.74|1787.05|1776.25|1785.05|1774.25|232
1761462900000|2025-10-26 07:15:00|1786.51|1775.71|1786.08|1775.28|1787.86|1777.06|1785.37|1774.57|142
1761463200000|2025-10-26 07:20:00|1786.26|1775.46|1786.05|1775.25|1786.87|1776.07|1785.85|1775.05|152
1761463500000|2025-10-26 07:25:00|1786|1775.2|1785.62|1774.82|1786.13|1775.33|1785|1774.2|178
1761463800000|2025-10-26 07:30:00|1785.65|1774.85|1785.16|1774.36|1786.1|1775.3|1785.07|1774.27|177
1761464100000|2025-10-26 07:35:00|1785.19|1774.39|1788.7|1777.9|1788.99|1778.19|1785.13|1774.33|301
1761464400000|2025-10-26 07:40:00|1788.72|1777.92|1790.19|1779.39|1790.26|1779.46|1788.2|1777.4|259
1761464700000|2025-10-26 07:45:00|1790.15|1779.35|1791.33|1780.53|1792.3|1781.5|1789.84|1779.04|339
1761465000000|2025-10-26 07:50:00|1791.31|1780.51|1790.18|1779.38|1792.18|1781.38|1790.18|1779.38|270
1761465300000|2025-10-26 07:55:00|1790.13|1779.33|1791.31|1780.51|1791.86|1781.06|1789.64|1778.84|193
1761465600000|2025-10-26 08:00:00|1791.34|1780.54|1792.19|1781.39|1792.93|1782.13|1790.97|1780.17|334
1761465900000|2025-10-26 08:05:00|1792.2|1781.4|1795.89|1785.09|1796.13|1785.33|1792.19|1781.39|291
1761466200000|2025-10-26 08:10:00|1795.94|1785.14|1794.17|1783.37|1796.44|1785.64|1794.17|1783.37|193
1761466500000|2025-10-26 08:15:00|1794.19|1783.39|1792.2|1781.4|1795.13|1784.33|1791.52|1780.72|323
1761466800000|2025-10-26 08:20:00|1792.19|1781.39|1793.04|1782.24|1793.95|1783.15|1791.85|1781.05|237
1761467100000|2025-10-26 08:25:00|1793.08|1782.28|1794.93|1784.13|1794.97|1784.17|1792.31|1781.51|321
1761467400000|2025-10-26 08:30:00|1794.89|1784.09|1794.4|1783.6|1795.26|1784.46|1793.02|1782.22|418
1761467700000|2025-10-26 08:35:00|1794.39|1783.59|1793.03|1782.23|1794.39|1783.59|1792|1781.2|332
1761468000000|2025-10-26 08:40:00|1793.07|1782.27|1793.39|1782.59|1793.74|1782.94|1793.03|1782.23|249
1761468300000|2025-10-26 08:45:00|1793.38|1782.58|1795.6|1784.8|1796.15|1785.35|1792.94|1782.14|367
1761468600000|2025-10-26 08:50:00|1795.62|1784.82|1798.26|1787.46|1799.74|1788.94|1795.62|1784.82|318
1761468900000|2025-10-26 08:55:00|1798.36|1787.56|1798.21|1787.41|1798.56|1787.76|1797|1786.2|377
1761469200000|2025-10-26 09:00:00|1798.22|1787.42|1798.07|1787.27|1799.93|1789.13|1797.92|1787.12|306
1761469500000|2025-10-26 09:05:00|1798|1787.2|1799.94|1789.14|1800.27|1789.47|1797.91|1787.11|312
1761469800000|2025-10-26 09:10:00|1800.03|1789.23|1799.43|1788.63|1800.2|1789.4|1799.12|1788.32|253
1761470100000|2025-10-26 09:15:00|1799.4|1788.6|1802.82|1792.02|1802.82|1792.02|1799.17|1788.37|312
1761470400000|2025-10-26 09:20:00|1802.93|1792.13|1817.16|1806.36|1818.84|1808.04|1801.96|1791.16|606
1761470700000|2025-10-26 09:25:00|1817.63|1806.83|1825.57|1814.77|1826.26|1815.46|1817.39|1806.59|836
1761471000000|2025-10-26 09:30:00|1825.6|1814.8|1815.15|1804.35|1827.95|1817.15|1812.32|1801.52|876
1761471300000|2025-10-26 09:35:00|1815.16|1804.36|1812.1|1801.3|1818.18|1807.38|1811.8|1801|829
1761471600000|2025-10-26 09:40:00|1812.08|1801.28|1813.49|1802.69|1815.17|1804.37|1810.84|1800.04|735
1761471900000|2025-10-26 09:45:00|1813.52|1802.72|1813.44|1802.64|1816|1805.2|1809.17|1798.37|864
1761472200000|2025-10-26 09:50:00|1813.42|1802.62|1814.09|1803.29|1814.4|1803.6|1810.23|1799.43|768
1761472500000|2025-10-26 09:55:00|1814.11|1803.31|1817.14|1806.34|1817.5|1806.7|1813.14|1802.34|581
1761472800000|2025-10-26 10:00:00|1817.16|1806.36|1811.21|1800.41|1817.56|1806.76|1811.17|1800.37|728
1761473100000|2025-10-26 10:05:00|1811.17|1800.37|1807.2|1796.4|1811.17|1800.37|1807.16|1796.36|474
1761473400000|2025-10-26 10:10:00|1807.24|1796.44|1813.33|1802.53|1813.43|1802.63|1807.24|1796.44|497
1761473700000|2025-10-26 10:15:00|1813.34|1802.54|1811.38|1800.58|1813.99|1803.19|1809.54|1798.74|587
1761474000000|2025-10-26 10:20:00|1811.4|1800.6|1810.37|1799.57|1811.4|1800.6|1810.01|1799.21|520
1761474300000|2025-10-26 10:25:00|1810.22|1799.42|1809.1|1798.3|1810.38|1799.58|1808.77|1797.97|298
1761474600000|2025-10-26 10:30:00|1809.13|1798.33|1806.19|1795.39|1809.95|1799.15|1804.97|1794.17|488
1761474900000|2025-10-26 10:35:00|1806.17|1795.37|1809.88|1799.08|1810.21|1799.41|1806.09|1795.29|443
1761475200000|2025-10-26 10:40:00|1809.85|1799.05|1810.01|1799.21|1810.18|1799.38|1808.24|1797.44|458
1761475500000|2025-10-26 10:45:00|1809.91|1799.11|1811.35|1800.55|1811.79|1800.99|1808.18|1797.38|431
1761475800000|2025-10-26 10:50:00|1811.38|1800.58|1810.98|1800.18|1812.99|1802.19|1810.98|1800.18|467
1761476100000|2025-10-26 10:55:00|1810.99|1800.19|1811.34|1800.54|1811.4|1800.6|1809.24|1798.44|489
1761476400000|2025-10-26 11:00:00|1811.33|1800.53|1809.4|1798.6|1813.67|1802.87|1809.33|1798.53|493
1761476700000|2025-10-26 11:05:00|1809.37|1798.57|1809.3|1798.5|1811.08|1800.28|1806.64|1795.84|584
1761477000000|2025-10-26 11:10:00|1809.26|1798.46|1810.53|1799.73|1811.34|1800.54|1808.91|1798.11|515
1761477300000|2025-10-26 11:15:00|1810.54|1799.74|1812.09|1801.29|1813.08|1802.28|1810.29|1799.49|583
1761477600000|2025-10-26 11:20:00|1811.88|1801.08|1814.86|1804.06|1815.29|1804.49|1811.47|1800.67|615
1761477900000|2025-10-26 11:25:00|1814.87|1804.07|1818.13|1807.33|1818.25|1807.45|1814.87|1804.07|553
1761478200000|2025-10-26 11:30:00|1817.79|1806.99|1821.15|1810.35|1823.7|1812.9|1817.6|1806.8|757
1761478500000|2025-10-26 11:35:00|1821.19|1810.39|1826.1|1815.3|1826.2|1815.4|1821.15|1810.35|691
1761478800000|2025-10-26 11:40:00|1826.18|1815.38|1835.29|1824.49|1835.9|1825.1|1826.07|1815.27|712
1761479100000|2025-10-26 11:45:00|1835.41|1824.61|1836.8|1826|1838.99|1828.19|1829.28|1818.48|966
1761479400000|2025-10-26 11:50:00|1836.79|1825.99|1835|1824.2|1837.89|1827.09|1833.88|1823.08|788
1761479700000|2025-10-26 11:55:00|1835.03|1824.23|1837.15|1826.35|1839.1|1828.3|1835.03|1824.23|611
1761480000000|2025-10-26 12:00:00|1837.1|1826.3|1838.15|1827.35|1841.9|1831.1|1836.79|1825.99|778
1761480300000|2025-10-26 12:05:00|1838.24|1827.44|1836.01|1825.21|1840.51|1829.71|1836.01|1825.21|817
1761480600000|2025-10-26 12:10:00|1835.96|1825.16|1838.8|1828|1839.56|1828.76|1835.72|1824.92|807
1761480900000|2025-10-26 12:15:00|1838.91|1828.11|1839.76|1828.96|1842.8|1832|1838.9|1828.1|766
1761481200000|2025-10-26 12:20:00|1839.77|1828.97|1831.82|1821.02|1839.77|1828.97|1831.73|1820.93|690
1761481500000|2025-10-26 12:25:00|1831.78|1820.98|1834.57|1823.77|1834.82|1824.02|1830.85|1820.05|437
1761481800000|2025-10-26 12:30:00|1834.47|1823.67|1835.62|1824.82|1836.8|1826|1833.84|1823.04|617
1761482100000|2025-10-26 12:35:00|1835.63|1824.83|1836.97|1826.17|1839.85|1829.05|1834.7|1823.9|706
1761482400000|2025-10-26 12:40:00|1836.98|1826.18|1832.85|1822.05|1836.98|1826.18|1832.79|1821.99|609
1761482700000|2025-10-26 12:45:00|1832.88|1822.08|1844.37|1833.57|1844.4|1833.6|1832.88|1822.08|734
1761483000000|2025-10-26 12:50:00|1844.31|1833.51|1836.98|1826.18|1844.74|1833.94|1836.95|1826.15|689
1761483300000|2025-10-26 12:55:00|1836.97|1826.17|1839.92|1829.12|1840.95|1830.15|1836.94|1826.14|656
1761483600000|2025-10-26 13:00:00|1839.91|1829.11|1836.91|1826.11|1841.89|1831.09|1836.48|1825.68|790
1761483900000|2025-10-26 13:05:00|1836.95|1826.15|1836.8|1826|1837.73|1826.93|1834.7|1823.9|689
1761484200000|2025-10-26 13:10:00|1836.82|1826.02|1835.73|1824.93|1837.68|1826.88|1834.66|1823.86|474
1761484500000|2025-10-26 13:15:00|1835.66|1824.86|1836.81|1826.01|1837.07|1826.27|1831.93|1821.13|611
1761484800000|2025-10-26 13:20:00|1836.8|1826|1842.17|1831.37|1842.27|1831.47|1836.76|1825.96|387
1761485100000|2025-10-26 13:25:00|1842.27|1831.47|1846.84|1836.04|1847.43|1836.63|1841.49|1830.69|519
1761485400000|2025-10-26 13:30:00|1846.89|1836.09|1846.53|1835.73|1847.9|1837.1|1843.72|1832.92|699
1761485700000|2025-10-26 13:35:00|1846.57|1835.77|1848.57|1837.77|1848.84|1838.04|1844.63|1833.83|652
1761486000000|2025-10-26 13:40:00|1848.51|1837.71|1848.54|1837.74|1853.88|1843.08|1847.77|1836.97|632
1761486300000|2025-10-26 13:45:00|1848.6|1837.8|1845.78|1834.98|1850.83|1840.03|1845.67|1834.87|831
1761486600000|2025-10-26 13:50:00|1845.77|1834.97|1844.81|1834.01|1846.82|1836.02|1844.69|1833.89|756
1761486900000|2025-10-26 13:55:00|1844.95|1834.15|1844.62|1833.82|1847.09|1836.29|1843.95|1833.15|512
1761487200000|2025-10-26 14:00:00|1844.65|1833.85|1842.7|1831.9|1844.81|1834.01|1841.92|1831.12|661
1761487500000|2025-10-26 14:05:00|1842.73|1831.93|1843.79|1832.99|1845.62|1834.82|1841.43|1830.63|431
1761487800000|2025-10-26 14:10:00|1843.82|1833.02|1846.95|1836.15|1847.69|1836.89|1843.81|1833.01|558
1761488100000|2025-10-26 14:15:00|1846.92|1836.12|1846.55|1835.75|1848.69|1837.89|1842.35|1831.55|688
1761488400000|2025-10-26 14:20:00|1846.53|1835.73|1838.75|1827.95|1846.87|1836.07|1837.97|1827.17|545
1761488700000|2025-10-26 14:25:00|1838.77|1827.97|1837.76|1826.96|1839.95|1829.15|1836.89|1826.09|632
1761489000000|2025-10-26 14:30:00|1837.75|1826.95|1840.56|1829.76|1841.56|1830.76|1837.71|1826.91|579
1761489300000|2025-10-26 14:35:00|1840.67|1829.87|1840.72|1829.92|1841.72|1830.92|1838.78|1827.98|571
1761489600000|2025-10-26 14:40:00|1840.66|1829.86|1842.73|1831.93|1842.8|1832|1839.77|1828.97|488
1761489900000|2025-10-26 14:45:00|1842.77|1831.97|1841.11|1830.31|1842.81|1832.01|1839.81|1829.01|575
1761490200000|2025-10-26 14:50:00|1841.12|1830.32|1838.1|1827.3|1843.45|1832.65|1836.76|1825.96|585
1761490500000|2025-10-26 14:55:00|1838.15|1827.35|1837.77|1826.97|1839.75|1828.95|1837.69|1826.89|550
1761490800000|2025-10-26 15:00:00|1837.81|1827.01|1829.08|1818.28|1838.92|1828.12|1829.08|1818.28|516
1761491100000|2025-10-26 15:05:00|1829.11|1818.31|1831.89|1821.09|1832.89|1822.09|1828.13|1817.33|489
1761491400000|2025-10-26 15:10:00|1831.91|1821.11|1832.74|1821.94|1833.58|1822.78|1830.81|1820.01|387
1761491700000|2025-10-26 15:15:00|1832.76|1821.96|1832.07|1821.27|1835.05|1824.25|1829.92|1819.12|567
1761492000000|2025-10-26 15:20:00|1832.06|1821.26|1832.77|1821.97|1835.9|1825.1|1832.06|1821.26|406
1761492300000|2025-10-26 15:25:00|1832.76|1821.96|1835.12|1824.32|1835.18|1824.38|1832.6|1821.8|444
1761492600000|2025-10-26 15:30:00|1835.11|1824.31|1837.15|1826.35|1837.33|1826.53|1834.96|1824.16|376
1761492900000|2025-10-26 15:35:00|1837.14|1826.34|1834.66|1823.86|1838.12|1827.32|1833.99|1823.19|306
1761493200000|2025-10-26 15:40:00|1834.69|1823.89|1834.83|1824.03|1834.9|1824.1|1832.72|1821.92|440
1761493500000|2025-10-26 15:45:00|1834.82|1824.02|1834.78|1823.98|1835.93|1825.13|1833.7|1822.9|422
1761493800000|2025-10-26 15:50:00|1834.82|1824.02|1837.64|1826.84|1837.64|1826.84|1833.69|1822.89|386
1761494100000|2025-10-26 15:55:00|1837.52|1826.72|1838.72|1827.92|1839.68|1828.88|1837.44|1826.64|385
1761494400000|2025-10-26 16:00:00|1838.69|1827.89|1834.9|1824.1|1839.55|1828.75|1831.89|1821.09|653
1761494700000|2025-10-26 16:05:00|1834.89|1824.09|1831.62|1820.82|1834.89|1824.09|1831.61|1820.81|618
1761495000000|2025-10-26 16:10:00|1831.63|1820.83|1831.74|1820.94|1833.16|1822.36|1830.91|1820.11|609
1761495300000|2025-10-26 16:15:00|1831.8|1821|1828.87|1818.07|1831.87|1821.07|1825.81|1815.01|717
1761495600000|2025-10-26 16:20:00|1828.78|1817.98|1829.98|1819.18|1829.98|1819.18|1827.62|1816.82|485
1761495900000|2025-10-26 16:25:00|1829.99|1819.19|1828.81|1818.01|1831.68|1820.88|1828.14|1817.34|364
1761496200000|2025-10-26 16:30:00|1828.82|1818.02|1828.07|1817.27|1828.95|1818.15|1825.69|1814.89|532
1761496500000|2025-10-26 16:35:00|1828.04|1817.24|1829.98|1819.18|1831.87|1821.07|1827.92|1817.12|403
1761496800000|2025-10-26 16:40:00|1829.97|1819.17|1831.22|1820.42|1831.82|1821.02|1829.17|1818.37|446
1761497100000|2025-10-26 16:45:00|1831.23|1820.43|1832.61|1821.81|1832.82|1822.02|1830.78|1819.98|394
1761497400000|2025-10-26 16:50:00|1832.6|1821.8|1826.03|1815.23|1832.72|1821.92|1823.99|1813.19|600
1761497700000|2025-10-26 16:55:00|1826.14|1815.34|1822.79|1811.99|1826.15|1815.35|1821.55|1810.75|573
1761498000000|2025-10-26 17:00:00|1822.69|1811.89|1822.03|1811.23|1823.74|1812.94|1819.15|1808.35|621
1761498300000|2025-10-26 17:05:00|1822.04|1811.24|1823.35|1812.55|1823.72|1812.92|1820.96|1810.16|556
1761498600000|2025-10-26 17:10:00|1823.32|1812.52|1824.24|1813.44|1825.28|1814.48|1823.25|1812.45|407
1761498900000|2025-10-26 17:15:00|1824.18|1813.38|1825.11|1814.31|1825.2|1814.4|1823.09|1812.29|331
1761499200000|2025-10-26 17:20:00|1825.1|1814.3|1823.51|1812.71|1826.28|1815.48|1823.28|1812.48|413
1761499500000|2025-10-26 17:25:00|1823.52|1812.72|1822.95|1812.15|1824.13|1813.33|1822.65|1811.85|275
1761499800000|2025-10-26 17:30:00|1822.91|1812.11|1825.21|1814.41|1825.45|1814.65|1822.91|1812.11|351
1761500100000|2025-10-26 17:35:00|1825.31|1814.51|1824.23|1813.43|1825.76|1814.96|1824.04|1813.24|379
1761500400000|2025-10-26 17:40:00|1824.3|1813.5|1822.27|1811.47|1824.32|1813.52|1821.87|1811.07|718
1761500700000|2025-10-26 17:45:00|1822.22|1811.42|1823.01|1812.21|1824.16|1813.36|1822.05|1811.25|370
1761501000000|2025-10-26 17:50:00|1823.02|1812.22|1818.39|1807.59|1824.21|1813.41|1816.58|1805.78|467
1761501300000|2025-10-26 17:55:00|1818.42|1807.62|1816.34|1805.54|1818.42|1807.62|1815.24|1804.44|232
1761501600000|2025-10-26 18:00:00|1816.27|1805.47|1819.51|1808.71|1819.62|1808.82|1816.13|1805.33|223
1761501900000|2025-10-26 18:05:00|1819.49|1808.69|1821.29|1810.49|1821.6|1810.8|1819.18|1808.38|507
1761502200000|2025-10-26 18:10:00|1821.21|1810.41|1820.84|1810.04|1822.44|1811.64|1820.03|1809.23|413
1761502500000|2025-10-26 18:15:00|1820.87|1810.07|1823.29|1812.49|1823.54|1812.74|1820.86|1810.06|294
1761502800000|2025-10-26 18:20:00|1823.23|1812.43|1822.48|1811.68|1824.83|1814.03|1822.24|1811.44|498
1761503100000|2025-10-26 18:25:00|1822.43|1811.63|1819.2|1808.4|1822.55|1811.75|1817.87|1807.07|542
1761503400000|2025-10-26 18:30:00|1819.15|1808.35|1821.57|1810.77|1821.57|1810.77|1818.77|1807.97|270
1761503700000|2025-10-26 18:35:00|1821.52|1810.72|1824.18|1813.38|1824.5|1813.7|1821.49|1810.69|432
1761504000000|2025-10-26 18:40:00|1824.22|1813.42|1824.02|1813.22|1825.05|1814.25|1823.2|1812.4|319
1761504300000|2025-10-26 18:45:00|1823.99|1813.19|1823.21|1812.41|1824.1|1813.3|1822.67|1811.87|241
1761504600000|2025-10-26 18:50:00|1823.11|1812.31|1823.25|1812.45|1824.49|1813.69|1822.59|1811.79|334
1761504900000|2025-10-26 18:55:00|1823.24|1812.44|1822.96|1812.16|1823.24|1812.44|1821.28|1810.48|429
1761505200000|2025-10-26 19:00:00|1822.95|1812.15|1820.24|1809.44|1823.3|1812.5|1819.54|1808.74|512
1761505500000|2025-10-26 19:05:00|1820.32|1809.52|1821.97|1811.17|1822|1811.2|1820.09|1809.29|477
1761505800000|2025-10-26 19:10:00|1821.94|1811.14|1820.11|1809.31|1822.69|1811.89|1819.64|1808.84|357
1761506100000|2025-10-26 19:15:00|1820.03|1809.23|1819.18|1808.38|1821.09|1810.29|1818.23|1807.43|301
1761506400000|2025-10-26 19:20:00|1819.11|1808.31|1819.63|1808.83|1819.7|1808.9|1816.98|1806.18|339
1761506700000|2025-10-26 19:25:00|1819.66|1808.86|1822.08|1811.28|1822.08|1811.28|1819.02|1808.22|463
1761507000000|2025-10-26 19:30:00|1821.95|1811.15|1818.78|1807.98|1822.24|1811.44|1818.78|1807.98|495
1761507300000|2025-10-26 19:35:00|1818.75|1807.95|1819.27|1808.47|1820.45|1809.65|1818.22|1807.42|460
1761507600000|2025-10-26 19:40:00|1819.31|1808.51|1821.03|1810.23|1821.1|1810.3|1819.12|1808.32|420
1761507900000|2025-10-26 19:45:00|1821.04|1810.24|1820.28|1809.48|1822.04|1811.24|1820.03|1809.23|390
1761508200000|2025-10-26 19:50:00|1820.33|1809.53|1821.95|1811.15|1822.01|1811.21|1819.39|1808.59|414
1761508500000|2025-10-26 19:55:00|1822.13|1811.33|1823.39|1812.59|1823.49|1812.69|1821.99|1811.19|363
1761508800000|2025-10-26 20:00:00|1823.29|1812.49|1821.19|1810.39|1823.57|1812.77|1820.31|1809.51|410
1761509100000|2025-10-26 20:05:00|1821.2|1810.4|1819.88|1809.08|1821.32|1810.52|1819.22|1808.42|259
1761509400000|2025-10-26 20:10:00|1819.82|1809.02|1820.73|1809.93|1821.07|1810.27|1818.29|1807.49|375
1761509700000|2025-10-26 20:15:00|1820.75|1809.95|1817.21|1806.41|1821|1810.2|1817.08|1806.28|317
1761510000000|2025-10-26 20:20:00|1817.27|1806.47|1813.82|1803.02|1817.43|1806.63|1813.06|1802.26|620
1761510300000|2025-10-26 20:25:00|1813.81|1803.01|1815.13|1804.33|1815.38|1804.58|1812.94|1802.14|495
1761510600000|2025-10-26 20:30:00|1815.22|1804.42|1819.91|1809.11|1819.99|1809.19|1815.1|1804.3|378
1761510900000|2025-10-26 20:35:00|1819.88|1809.08|1818.14|1807.34|1820.19|1809.39|1817.83|1807.03|521
1761511200000|2025-10-26 20:40:00|1818.13|1807.33|1819.74|1808.94|1820.29|1809.49|1818.1|1807.3|456
1761511500000|2025-10-26 20:45:00|1819.75|1808.95|1816.8|1806|1820.79|1809.99|1816.8|1806|410
1761511800000|2025-10-26 20:50:00|1816.82|1806.02|1819.28|1808.48|1819.65|1808.85|1816.47|1805.67|475
1761512100000|2025-10-26 20:55:00|1819.3|1808.5|1815.95|1805.15|1819.38|1808.58|1815.76|1804.96|384
1761512400000|2025-10-26 21:00:00|1815.99|1805.19|1816.03|1805.23|1817.21|1806.41|1815.34|1804.54|370
1761512700000|2025-10-26 21:05:00|1816.09|1805.29|1818.23|1807.43|1818.79|1807.99|1815.87|1805.07|273
1761513000000|2025-10-26 21:10:00|1818.21|1807.41|1823.12|1812.32|1823.28|1812.48|1817.93|1807.13|283
1761513300000|2025-10-26 21:15:00|1823.17|1812.37|1820.84|1810.04|1823.17|1812.37|1819.74|1808.94|444
1761513600000|2025-10-26 21:20:00|1820.82|1810.02|1821.03|1810.23|1822.35|1811.55|1820.14|1809.34|347
1761513900000|2025-10-26 21:25:00|1821.02|1810.22|1816|1805.2|1821.69|1810.89|1815.25|1804.45|397
1761514200000|2025-10-26 21:30:00|1816.04|1805.24|1819.53|1808.73|1819.53|1808.73|1811.91|1801.11|470
1761514500000|2025-10-26 21:35:00|1819.59|1808.79|1824.97|1814.17|1826.59|1815.79|1819|1808.2|354
1761514800000|2025-10-26 21:40:00|1824.93|1814.13|1826.73|1815.93|1830.45|1819.65|1824.45|1813.65|445
1761515100000|2025-10-26 21:45:00|1826.71|1815.91|1828.9|1818.1|1829.41|1818.61|1825.85|1815.05|284
1761515400000|2025-10-26 21:50:00|1828.85|1818.05|1828.88|1818.08|1829.03|1818.23|1827.85|1817.05|231
1761515700000|2025-10-26 21:55:00|1828.93|1818.13|1828.18|1817.38|1830.26|1819.46|1827.33|1816.53|287
1761516000000|2025-10-26 22:00:00|1828.17|1817.37|1856.77|1845.97|1872.82|1862.02|1828.1|1817.3|928
1761516300000|2025-10-26 22:05:00|1856.78|1845.98|1855.16|1844.36|1858.56|1847.76|1850.99|1840.19|1069
1761516600000|2025-10-26 22:10:00|1854.74|1843.94|1851.13|1840.33|1856.13|1845.33|1847.78|1836.98|923
1761516900000|2025-10-26 22:15:00|1851.19|1840.39|1845.45|1834.65|1853.95|1843.15|1845.44|1834.64|855
1761517200000|2025-10-26 22:20:00|1845.54|1834.74|1845.84|1835.04|1847.71|1836.91|1844.25|1833.45|765
1761517500000|2025-10-26 22:25:00|1845.86|1835.06|1848.68|1837.88|1850.99|1840.19|1845.14|1834.34|761
1761517800000|2025-10-26 22:30:00|1848.7|1837.9|1853.16|1842.36|1854.37|1843.57|1848.7|1837.9|819
1761518100000|2025-10-26 22:35:00|1853.27|1842.47|1851.76|1840.96|1853.75|1842.95|1849.94|1839.14|698
1761518400000|2025-10-26 22:40:00|1851.91|1841.11|1858.13|1847.33|1858.43|1847.63|1851.78|1840.98|676
1761518700000|2025-10-26 22:45:00|1858.12|1847.32|1865.9|1855.1|1865.9|1855.1|1857.99|1847.19|756
1761519000000|2025-10-26 22:50:00|1865.87|1855.07|1865.92|1855.12|1867.12|1856.32|1863.89|1853.09|721
1761519300000|2025-10-26 22:55:00|1865.91|1855.11|1865.62|1854.82|1867.79|1856.99|1864.13|1853.33|566
1761519600000|2025-10-26 23:00:00|1865.67|1854.87|1864.07|1853.27|1868.65|1857.85|1862.89|1852.09|710
1761519900000|2025-10-26 23:05:00|1864.12|1853.32|1861.26|1850.46|1864.24|1853.44|1859.97|1849.17|685
1761520200000|2025-10-26 23:10:00|1861.15|1850.35|1864.18|1853.38|1864.18|1853.38|1858.89|1848.09|719
1761520500000|2025-10-26 23:15:00|1864.19|1853.39|1866.88|1856.08|1867.64|1856.84|1863.9|1853.1|786
1761520800000|2025-10-26 23:20:00|1866.9|1856.1|1872.35|1861.55|1873.11|1862.31|1866.9|1856.1|710
1761521100000|2025-10-26 23:25:00|1872.9|1862.1|1862.88|1852.08|1873.93|1863.13|1862.86|1852.06|700
1761521400000|2025-10-26 23:30:00|1862.84|1852.04|1865.61|1854.81|1868.05|1857.25|1860.93|1850.13|825
1761521700000|2025-10-26 23:35:00|1865.58|1854.78|1866.03|1855.23|1869.51|1858.71|1863.44|1852.64|808
1761522000000|2025-10-26 23:40:00|1866.07|1855.27|1863.88|1853.08|1867.02|1856.22|1862.58|1851.78|764
1761522300000|2025-10-26 23:45:00|1863.83|1853.03|1862.04|1851.24|1867.13|1856.33|1860.88|1850.08|813
1761522600000|2025-10-26 23:50:00|1862.09|1851.29|1859.48|1848.68|1864.98|1854.18|1859.48|1848.68|781
1761522900000|2025-10-26 23:55:00|1859.67|1848.87|1859.62|1848.82|1861.23|1850.43|1858.01|1847.21|899
1761523200000|2025-10-27 00:00:00|1859.74|1848.94|1863.8|1853|1863.86|1853.06|1854.95|1844.15|896
1761523500000|2025-10-27 00:05:00|1863.75|1852.95|1863.2|1852.4|1863.85|1853.05|1860.83|1850.03|864
1761523800000|2025-10-27 00:10:00|1863.19|1852.39|1864.1|1853.3|1864.56|1853.76|1861.47|1850.67|734
1761524100000|2025-10-27 00:15:00|1864.21|1853.41|1868.22|1857.42|1869.33|1858.53|1863.72|1852.92|874
1761524400000|2025-10-27 00:20:00|1868.35|1857.55|1862.19|1851.39|1868.79|1857.99|1861.61|1850.81|933
1761524700000|2025-10-27 00:25:00|1862.14|1851.34|1866.59|1855.79|1866.7|1855.9|1861.7|1850.9|918
1761525000000|2025-10-27 00:30:00|1866.75|1855.95|1871.75|1860.95|1871.98|1861.18|1864.67|1853.87|905
1761525300000|2025-10-27 00:35:00|1871.71|1860.91|1870.73|1859.93|1876.5|1865.7|1869.95|1859.15|774
1761525600000|2025-10-27 00:40:00|1870.68|1859.88|1878.74|1867.94|1879.78|1868.98|1869.09|1858.29|675
1761525900000|2025-10-27 00:45:00|1878.77|1867.97|1872.74|1861.94|1878.99|1868.19|1869.87|1859.07|712
1761526200000|2025-10-27 00:50:00|1872.75|1861.95|1876.75|1865.95|1877.6|1866.8|1871.67|1860.87|557
1761526500000|2025-10-27 00:55:00|1876.7|1865.9|1875.93|1865.13|1879.81|1869.01|1875.62|1864.82|465
1761526800000|2025-10-27 01:00:00|1875.87|1865.07|1878.04|1867.24|1879.9|1869.1|1873.47|1862.67|752
1761527100000|2025-10-27 01:05:00|1877.81|1867.01|1878.62|1867.82|1879.05|1868.25|1876.82|1866.02|921
1761527400000|2025-10-27 01:10:00|1878.69|1867.89|1879|1868.2|1880.65|1869.85|1876.97|1866.17|812
1761527700000|2025-10-27 01:15:00|1879.05|1868.25|1881.39|1870.59|1881.6|1870.8|1878.45|1867.65|695
1761528000000|2025-10-27 01:20:00|1881.34|1870.54|1885.99|1875.19|1887.7|1876.9|1881.34|1870.54|692
1761528300000|2025-10-27 01:25:00|1886.04|1875.24|1883.13|1872.33|1887.03|1876.23|1881.9|1871.1|653
1761528600000|2025-10-27 01:30:00|1883.14|1872.34|1886.38|1875.58|1888.05|1877.25|1882.27|1871.47|593
1761528900000|2025-10-27 01:35:00|1886.4|1875.6|1891.1|1880.3|1891.37|1880.57|1884.89|1874.09|649
1761529200000|2025-10-27 01:40:00|1891.21|1880.41|1889.46|1878.66|1892.68|1881.88|1889.44|1878.64|605
1761529500000|2025-10-27 01:45:00|1889.48|1878.68|1894.21|1883.41|1894.24|1883.44|1889.45|1878.65|394
1761529800000|2025-10-27 01:50:00|1894.26|1883.46|1895.84|1885.04|1897.75|1886.95|1893.82|1883.02|369
1761530100000|2025-10-27 01:55:00|1895.88|1885.08|1896.02|1885.22|1898.16|1887.36|1894.9|1884.1|412
1761530400000|2025-10-27 02:00:00|1896.05|1885.25|1898.49|1887.69|1899.75|1888.95|1895.16|1884.36|568
1761530700000|2025-10-27 02:05:00|1898.45|1887.65|1899.13|1888.33|1899.62|1888.82|1894.74|1883.94|479
1761531000000|2025-10-27 02:10:00|1899.29|1888.49|1901.76|1890.96|1902.48|1891.68|1898.7|1887.9|335
1761531300000|2025-10-27 02:15:00|1901.87|1891.07|1900.12|1889.32|1902|1891.2|1894.9|1884.1|619
1761531600000|2025-10-27 02:20:00|1900.09|1889.29|1904.52|1893.72|1904.87|1894.07|1897.99|1887.19|544
1761531900000|2025-10-27 02:25:00|1904.53|1893.73|1890.04|1879.24|1906.75|1895.95|1890.04|1879.24|616
1761532200000|2025-10-27 02:30:00|1890.51|1879.71|1886.99|1876.19|1890.85|1880.05|1884.91|1874.11|682
1761532500000|2025-10-27 02:35:00|1887|1876.2|1894.74|1883.94|1895.45|1884.65|1886.67|1875.87|486
1761532800000|2025-10-27 02:40:00|1894.7|1883.9|1903.83|1893.03|1904.8|1894|1894.63|1883.83|424
1761533100000|2025-10-27 02:45:00|1903.86|1893.06|1905.8|1895|1906.62|1895.82|1903.55|1892.75|369
1761533400000|2025-10-27 02:50:00|1905.77|1894.97|1902.82|1892.02|1907.6|1896.8|1902.34|1891.54|564
1761533700000|2025-10-27 02:55:00|1902.87|1892.07|1906.29|1895.49|1908.85|1898.05|1902.45|1891.65|533
1761534000000|2025-10-27 03:00:00|1906.22|1895.42|1907.46|1896.66|1907.49|1896.69|1903.45|1892.65|622
1761534300000|2025-10-27 03:05:00|1907.34|1896.54|1897.95|1887.15|1908.77|1897.97|1897.95|1887.15|638
1761534600000|2025-10-27 03:10:00|1898.03|1887.23|1901.27|1890.47|1906.13|1895.33|1896.03|1885.23|679
1761534900000|2025-10-27 03:15:00|1901.33|1890.53|1907.74|1896.94|1908.95|1898.15|1901.25|1890.45|631
1761535200000|2025-10-27 03:20:00|1907.63|1896.83|1905.8|1895|1909.7|1898.9|1904.15|1893.35|569
1761535500000|2025-10-27 03:25:00|1905.7|1894.9|1900.03|1889.23|1905.7|1894.9|1898.95|1888.15|524
1761535800000|2025-10-27 03:30:00|1900.04|1889.24|1899.19|1888.39|1901.34|1890.54|1898.05|1887.25|463
1761536100000|2025-10-27 03:35:00|1899.06|1888.26|1901.31|1890.51|1903.51|1892.71|1897.57|1886.77|636
1761536400000|2025-10-27 03:40:00|1901.33|1890.53|1897.55|1886.75|1902.03|1891.23|1895.01|1884.21|652
1761536700000|2025-10-27 03:45:00|1897.7|1886.9|1906.4|1895.6|1908.5|1897.7|1896.87|1886.07|568
1761537000000|2025-10-27 03:50:00|1906.37|1895.57|1900.13|1889.33|1906.37|1895.57|1897.6|1886.8|375
1761537300000|2025-10-27 03:55:00|1900.1|1889.3|1900.77|1889.97|1900.92|1890.12|1898.73|1887.93|456
1761537600000|2025-10-27 04:00:00|1900.73|1889.93|1889.87|1879.07|1901.66|1890.86|1888.95|1878.15|503
1761537900000|2025-10-27 04:05:00|1889.85|1879.05|1890.62|1879.82|1892.9|1882.1|1888.78|1877.98|527
1761538200000|2025-10-27 04:10:00|1890.65|1879.85|1892.75|1881.95|1893.05|1882.25|1889.9|1879.1|596
1761538500000|2025-10-27 04:15:00|1892.77|1881.97|1891.02|1880.22|1893.77|1882.97|1890.84|1880.04|539
1761538800000|2025-10-27 04:20:00|1890.96|1880.16|1892.99|1882.19|1894.89|1884.09|1888.92|1878.12|482
1761539100000|2025-10-27 04:25:00|1893.02|1882.22|1892.6|1881.8|1894.9|1884.1|1890.92|1880.12|535
1761539400000|2025-10-27 04:30:00|1892.65|1881.85|1890.5|1879.7|1892.88|1882.08|1889.67|1878.87|540
1761539700000|2025-10-27 04:35:00|1890.73|1879.93|1893.98|1883.18|1895.1|1884.3|1890.6|1879.8|550
1761540000000|2025-10-27 04:40:00|1893.9|1883.1|1897.94|1887.14|1898.98|1888.18|1893.05|1882.25|606
1761540300000|2025-10-27 04:45:00|1897.99|1887.19|1898.79|1887.99|1899.06|1888.26|1895.64|1884.84|630
1761540600000|2025-10-27 04:50:00|1898.78|1887.98|1899.6|1888.8|1901.02|1890.22|1897.8|1887|555
1761540900000|2025-10-27 04:55:00|1899.66|1888.86|1897.03|1886.23|1901.08|1890.28|1896.9|1886.1|582
1761541200000|2025-10-27 05:00:00|1897.18|1886.38|1899.77|1888.97|1899.97|1889.17|1895.57|1884.77|592
1761541500000|2025-10-27 05:05:00|1899.89|1889.09|1901.13|1890.33|1902.25|1891.45|1898.77|1887.97|793
1761541800000|2025-10-27 05:10:00|1901.11|1890.31|1903.09|1892.29|1907.27|1896.47|1899.9|1889.1|825
1761542100000|2025-10-27 05:15:00|1903.12|1892.32|1906.71|1895.91|1907.73|1896.93|1903.12|1892.32|860
1761542400000|2025-10-27 05:20:00|1906.68|1895.88|1906.1|1895.3|1909.5|1898.7|1904.6|1893.8|697
1761542700000|2025-10-27 05:25:00|1906.59|1895.79|1908.07|1897.27|1909.27|1898.47|1904.78|1893.98|456
1761543000000|2025-10-27 05:30:00|1908.09|1897.29|1905.75|1894.95|1908.64|1897.84|1903.52|1892.72|572
1761543300000|2025-10-27 05:35:00|1905.72|1894.92|1899.17|1888.37|1905.72|1894.92|1898.95|1888.15|598
1761543600000|2025-10-27 05:40:00|1899.12|1888.32|1898.66|1887.86|1900.78|1889.98|1897.9|1887.1|514
1761543900000|2025-10-27 05:45:00|1898.65|1887.85|1897.8|1887|1898.94|1888.14|1896.01|1885.21|507
1761544200000|2025-10-27 05:50:00|1897.84|1887.04|1896.65|1885.85|1897.84|1887.04|1893.63|1882.83|504
1761544500000|2025-10-27 05:55:00|1896.57|1885.77|1898.65|1887.85|1900.03|1889.23|1895.74|1884.94|517
1761544800000|2025-10-27 06:00:00|1898.63|1887.83|1893.69|1882.89|1898.97|1888.17|1891.75|1880.95|712
1761545100000|2025-10-27 06:05:00|1893.67|1882.87|1892.11|1881.31|1893.76|1882.96|1890.75|1879.95|610
1761545400000|2025-10-27 06:10:00|1892.03|1881.23|1894.88|1884.08|1895|1884.2|1889.32|1878.52|543
1761545700000|2025-10-27 06:15:00|1894.87|1884.07|1900.84|1890.04|1902.27|1891.47|1893.71|1882.91|630
1761546000000|2025-10-27 06:20:00|1900.97|1890.17|1898.35|1887.55|1901.54|1890.74|1895.69|1884.89|515
1761546300000|2025-10-27 06:25:00|1898.23|1887.43|1901.85|1891.05|1901.85|1891.05|1896.82|1886.02|468
1761546600000|2025-10-27 06:30:00|1901.76|1890.96|1896.73|1885.93|1903.22|1892.42|1894.69|1883.89|567
1761546900000|2025-10-27 06:35:00|1896.68|1885.88|1898.82|1888.02|1901.91|1891.11|1895.86|1885.06|594
1761547200000|2025-10-27 06:40:00|1898.9|1888.1|1899.76|1888.96|1900.34|1889.54|1895.9|1885.1|732
1761547500000|2025-10-27 06:45:00|1899.73|1888.93|1906.09|1895.29|1907.6|1896.8|1898.73|1887.93|715
1761547800000|2025-10-27 06:50:00|1906.33|1895.53|1903.23|1892.43|1910.5|1899.7|1901.92|1891.12|652
1761548100000|2025-10-27 06:55:00|1903.41|1892.61|1905.27|1894.47|1909.69|1898.89|1903.12|1892.32|555
1761548400000|2025-10-27 07:00:00|1905.28|1894.48|1906.46|1895.66|1907.43|1896.63|1900.83|1890.03|792
1761548700000|2025-10-27 07:05:00|1906.47|1895.67|1899.18|1888.38|1910.8|1900|1899.07|1888.27|865
1761549000000|2025-10-27 07:10:00|1899.1|1888.3|1895.84|1885.04|1899.91|1889.11|1895.82|1885.02|763
1761549300000|2025-10-27 07:15:00|1895.87|1885.07|1898.01|1887.21|1899.8|1889|1895.07|1884.27|646
1761549600000|2025-10-27 07:20:00|1898|1887.2|1896.02|1885.22|1900.83|1890.03|1894.72|1883.92|624
1761549900000|2025-10-27 07:25:00|1896.03|1885.23|1893.49|1882.69|1898.84|1888.04|1893.27|1882.47|607
1761550200000|2025-10-27 07:30:00|1893.84|1883.04|1894.43|1883.63|1895.15|1884.35|1891.81|1881.01|576
1761550500000|2025-10-27 07:35:00|1894.47|1883.67|1880.37|1869.57|1894.99|1884.19|1880.01|1869.21|669
1761550800000|2025-10-27 07:40:00|1880.24|1869.44|1882.88|1872.08|1883.68|1872.88|1875.06|1864.26|769
1761551100000|2025-10-27 07:45:00|1882.95|1872.15|1886.75|1875.95|1891.54|1880.74|1881.45|1870.65|765
1761551400000|2025-10-27 07:50:00|1886.69|1875.89|1884.83|1874.03|1887.89|1877.09|1883.67|1872.87|677
1761551700000|2025-10-27 07:55:00|1884.78|1873.98|1888.69|1877.89|1889.62|1878.82|1884.75|1873.95|637
1761552000000|2025-10-27 08:00:00|1888.33|1877.53|1892.25|1881.45|1894.68|1883.88|1887.05|1876.25|741
1761552300000|2025-10-27 08:05:00|1892.26|1881.46|1892.58|1881.78|1896.57|1885.77|1891.76|1880.96|740
1761552600000|2025-10-27 08:10:00|1892.67|1881.87|1885.68|1874.88|1892.67|1881.87|1884.24|1873.44|681
1761552900000|2025-10-27 08:15:00|1885.69|1874.89|1891.16|1880.36|1891.74|1880.94|1885.69|1874.89|789
1761553200000|2025-10-27 08:20:00|1891.17|1880.37|1884.91|1874.11|1892.6|1881.8|1884.61|1873.81|714
1761553500000|2025-10-27 08:25:00|1884.92|1874.12|1864.79|1853.99|1885.8|1875|1863.3|1852.5|975
1761553800000|2025-10-27 08:30:00|1864.83|1854.03|1874.16|1863.36|1874.51|1863.71|1864.79|1853.99|961
1761554100000|2025-10-27 08:35:00|1874.18|1863.38|1875.25|1864.45|1877.01|1866.21|1873.96|1863.16|755
1761554400000|2025-10-27 08:40:00|1875.33|1864.53|1876.87|1866.07|1879.66|1868.86|1873.9|1863.1|549
1761554700000|2025-10-27 08:45:00|1876.91|1866.11|1872.18|1861.38|1878.2|1867.4|1871.32|1860.52|712
1761555000000|2025-10-27 08:50:00|1872.36|1861.56|1868.86|1858.06|1873.31|1862.51|1868.81|1858.01|728
1761555300000|2025-10-27 08:55:00|1868.9|1858.1|1872.68|1861.88|1873.9|1863.1|1867.59|1856.79|728
1761555600000|2025-10-27 09:00:00|1872.56|1861.76|1864.03|1853.23|1873|1862.2|1860.59|1849.79|873
1761555900000|2025-10-27 09:05:00|1864.04|1853.24|1859.05|1848.25|1864.05|1853.25|1856.78|1845.98|886
1761556200000|2025-10-27 09:10:00|1859.01|1848.21|1865.53|1854.73|1866.95|1856.15|1859.01|1848.21|833
1761556500000|2025-10-27 09:15:00|1865.49|1854.69|1865.64|1854.84|1865.99|1855.19|1859.11|1848.31|795
1761556800000|2025-10-27 09:20:00|1865.8|1855|1861.56|1850.76|1871.68|1860.88|1861.56|1850.76|858
1761557100000|2025-10-27 09:25:00|1861.52|1850.72|1860.2|1849.4|1864.94|1854.14|1859.05|1848.25|785
1761557400000|2025-10-27 09:30:00|1860.15|1849.35|1861.3|1850.5|1862.8|1852|1856.9|1846.1|754
1761557700000|2025-10-27 09:35:00|1861.25|1850.45|1867.95|1857.15|1868.35|1857.55|1861.01|1850.21|795
1761558000000|2025-10-27 09:40:00|1867.89|1857.09|1865.43|1854.63|1868.75|1857.95|1863.89|1853.09|781
1761558300000|2025-10-27 09:45:00|1865.33|1854.53|1857|1846.2|1865.33|1854.53|1856.77|1845.97|686
1761558600000|2025-10-27 09:50:00|1856.99|1846.19|1856.85|1846.05|1857.81|1847.01|1850.6|1839.8|754
1761558900000|2025-10-27 09:55:00|1856.79|1845.99|1855.6|1844.8|1857.65|1846.85|1855.1|1844.3|652
1761559200000|2025-10-27 10:00:00|1855.64|1844.84|1851.94|1841.14|1856.35|1845.55|1850.74|1839.94|733
1761559500000|2025-10-27 10:05:00|1851.93|1841.13|1858.73|1847.93|1859.04|1848.24|1851.68|1840.88|758
1761559800000|2025-10-27 10:10:00|1858.71|1847.91|1858.12|1847.32|1858.79|1847.99|1855.58|1844.78|718
1761560100000|2025-10-27 10:15:00|1858.15|1847.35|1864.87|1854.07|1865.5|1854.7|1858.15|1847.35|633
1761560400000|2025-10-27 10:20:00|1864.86|1854.06|1860.13|1849.33|1865.68|1854.88|1859.63|1848.83|612
1761560700000|2025-10-27 10:25:00|1860.14|1849.34|1861.05|1850.25|1863.75|1852.95|1859.72|1848.92|489
1761561000000|2025-10-27 10:30:00|1861.02|1850.22|1860.27|1849.47|1861.96|1851.16|1858.13|1847.33|594
1761561300000|2025-10-27 10:35:00|1860.29|1849.49|1858.03|1847.23|1862.49|1851.69|1857.95|1847.15|528
1761561600000|2025-10-27 10:40:00|1858.06|1847.26|1857.95|1847.15|1859.8|1849|1857.16|1846.36|434
1761561900000|2025-10-27 10:45:00|1858|1847.2|1861.79|1850.99|1862.29|1851.49|1857.45|1846.65|422
1761562200000|2025-10-27 10:50:00|1861.77|1850.97|1858.17|1847.37|1862.18|1851.38|1857.55|1846.75|604
1761562500000|2025-10-27 10:55:00|1858.18|1847.38|1857.94|1847.14|1858.23|1847.43|1855.58|1844.78|432
1761562800000|2025-10-27 11:00:00|1857.93|1847.13|1860.45|1849.65|1862.84|1852.04|1857.76|1846.96|556
1761563100000|2025-10-27 11:05:00|1860.56|1849.76|1858.15|1847.35|1862.02|1851.22|1857.73|1846.93|584
1761563400000|2025-10-27 11:10:00|1858.22|1847.42|1858.82|1848.02|1861.7|1850.9|1858.2|1847.4|535
1761563700000|2025-10-27 11:15:00|1858.76|1847.96|1853.8|1843|1862.05|1851.25|1853.6|1842.8|601
1761564000000|2025-10-27 11:20:00|1853.84|1843.04|1846.31|1835.51|1853.89|1843.09|1843.12|1832.32|837
1761564300000|2025-10-27 11:25:00|1846.29|1835.49|1847.91|1837.11|1848.12|1837.32|1845.38|1834.58|726
1761564600000|2025-10-27 11:30:00|1848.01|1837.21|1849.62|1838.82|1851.57|1840.77|1844.69|1833.89|742
1761564900000|2025-10-27 11:35:00|1849.8|1839|1852.65|1841.85|1853.02|1842.22|1849.18|1838.38|688
1761565200000|2025-10-27 11:40:00|1852.73|1841.93|1855.04|1844.24|1857.77|1846.97|1852.65|1841.85|631
1761565500000|2025-10-27 11:45:00|1854.96|1844.16|1851.9|1841.1|1855.81|1845.01|1851.72|1840.92|616
1761565800000|2025-10-27 11:50:00|1852.02|1841.22|1850.75|1839.95|1853.4|1842.6|1848.92|1838.12|612
1761566100000|2025-10-27 11:55:00|1850.79|1839.99|1854.72|1843.92|1856.05|1845.25|1850.58|1839.78|495
1761566400000|2025-10-27 12:00:00|1854.8|1844|1852.72|1841.92|1856.65|1845.85|1851.16|1840.36|707
1761566700000|2025-10-27 12:05:00|1852.7|1841.9|1850.15|1839.35|1854.02|1843.22|1850.15|1839.35|630
1761567000000|2025-10-27 12:10:00|1850.21|1839.41|1852.87|1842.07|1853.94|1843.14|1849.9|1839.1|427
1761567300000|2025-10-27 12:15:00|1852.83|1842.03|1849.81|1839.01|1853.34|1842.54|1848.64|1837.84|734
1761567600000|2025-10-27 12:20:00|1849.79|1838.99|1850.01|1839.21|1850.79|1839.99|1848.14|1837.34|601
1761567900000|2025-10-27 12:25:00|1849.84|1839.04|1848.25|1837.45|1849.89|1839.09|1845.95|1835.15|562
1761568200000|2025-10-27 12:30:00|1848.13|1837.33|1840.52|1829.72|1848.23|1837.43|1840.52|1829.72|715
1761568500000|2025-10-27 12:35:00|1840.61|1829.81|1838.93|1828.13|1841.76|1830.96|1837.95|1827.15|646
1761568800000|2025-10-27 12:40:00|1839.07|1828.27|1839.98|1829.18|1840.01|1829.21|1835.78|1824.98|488
1761569100000|2025-10-27 12:45:00|1839.99|1829.19|1841.06|1830.26|1841.74|1830.94|1839.21|1828.41|522
1761569400000|2025-10-27 12:50:00|1841.08|1830.28|1838.9|1828.1|1842.07|1831.27|1838.6|1827.8|596
1761569700000|2025-10-27 12:55:00|1838.91|1828.11|1838.1|1827.3|1839.87|1829.07|1837.91|1827.11|573
1761570000000|2025-10-27 13:00:00|1838.16|1827.36|1844.86|1834.06|1844.94|1834.14|1836.9|1826.1|508
1761570300000|2025-10-27 13:05:00|1844.78|1833.98|1848.21|1837.41|1848.78|1837.98|1844.73|1833.93|680
1761570600000|2025-10-27 13:10:00|1848.18|1837.38|1845.46|1834.66|1848.18|1837.38|1845.42|1834.62|489
1761570900000|2025-10-27 13:15:00|1845.47|1834.67|1849.46|1838.66|1850.98|1840.18|1844.08|1833.28|618
1761571200000|2025-10-27 13:20:00|1849.51|1838.71|1848.02|1837.22|1849.63|1838.83|1847.67|1836.87|532
1761571500000|2025-10-27 13:25:00|1847.82|1837.02|1847.77|1836.97|1848.18|1837.38|1846.65|1835.85|440
1761571800000|2025-10-27 13:30:00|1847.78|1836.98|1840|1829.2|1850.75|1839.95|1839.82|1829.02|758
1761572100000|2025-10-27 13:35:00|1839.72|1828.92|1831.28|1820.48|1839.72|1828.92|1831.08|1820.28|987
1761572400000|2025-10-27 13:40:00|1831.18|1820.38|1833.52|1822.72|1833.75|1822.95|1822.88|1812.08|989
1761572700000|2025-10-27 13:45:00|1833.46|1822.66|1839.68|1828.88|1839.79|1828.99|1830.87|1820.07|906
1761573000000|2025-10-27 13:50:00|1839.95|1829.15|1847.14|1836.34|1849.2|1838.4|1838.33|1827.53|871
1761573300000|2025-10-27 13:55:00|1847.15|1836.35|1844.26|1833.46|1847.75|1836.95|1842.87|1832.07|719
1761573600000|2025-10-27 14:00:00|1844.52|1833.72|1834.89|1824.09|1846.04|1835.24|1834.87|1824.07|746
1761573900000|2025-10-27 14:05:00|1835.09|1824.29|1830.9|1820.1|1835.14|1824.34|1827.84|1817.04|847
1761574200000|2025-10-27 14:10:00|1830.89|1820.09|1833.69|1822.89|1833.75|1822.95|1825.24|1814.44|762
1761574500000|2025-10-27 14:15:00|1833.33|1822.53|1828.81|1818.01|1834.8|1824|1827.77|1816.97|809
1761574800000|2025-10-27 14:20:00|1828.75|1817.95|1831.76|1820.96|1832.06|1821.26|1824.9|1814.1|814
1761575100000|2025-10-27 14:25:00|1831.74|1820.94|1837.18|1826.38|1837.82|1827.02|1831.74|1820.94|819
1761575400000|2025-10-27 14:30:00|1837.14|1826.34|1835.09|1824.29|1837.17|1826.37|1830|1819.2|837
1761575700000|2025-10-27 14:35:00|1835.22|1824.42|1838.52|1827.72|1839.78|1828.98|1834.03|1823.23|790
1761576000000|2025-10-27 14:40:00|1838.55|1827.75|1837.25|1826.45|1842.89|1832.09|1834.81|1824.01|718
1761576300000|2025-10-27 14:45:00|1837.26|1826.46|1836.68|1825.88|1839.77|1828.97|1834.77|1823.97|765
1761576600000|2025-10-27 14:50:00|1836.65|1825.85|1835.69|1824.89|1838.65|1827.85|1834.25|1823.45|832
1761576900000|2025-10-27 14:55:00|1835.55|1824.75|1836.86|1826.06|1838.54|1827.74|1835.55|1824.75|721
1761577200000|2025-10-27 15:00:00|1836.88|1826.08|1840.81|1830.01|1842.11|1831.31|1835.91|1825.11|838
1761577500000|2025-10-27 15:05:00|1840.84|1830.04|1841.9|1831.1|1847.95|1837.15|1840.33|1829.53|817
1761577800000|2025-10-27 15:10:00|1841.86|1831.06|1848.85|1838.05|1849.61|1838.81|1841.86|1831.06|834
1761578100000|2025-10-27 15:15:00|1848.92|1838.12|1848.79|1837.99|1850.14|1839.34|1843|1832.2|874
1761578400000|2025-10-27 15:20:00|1848.81|1838.01|1845.92|1835.12|1849.13|1838.33|1842.26|1831.46|890
1761578700000|2025-10-27 15:25:00|1845.86|1835.06|1846.16|1835.36|1847.99|1837.19|1840.91|1830.11|842
1761579000000|2025-10-27 15:30:00|1846.24|1835.44|1842.65|1831.85|1846.92|1836.12|1842.4|1831.6|763
1761579300000|2025-10-27 15:35:00|1842.73|1831.93|1842.17|1831.37|1844.01|1833.21|1839.11|1828.31|775
1761579600000|2025-10-27 15:40:00|1842.12|1831.32|1842.95|1832.15|1845.11|1834.31|1840.62|1829.82|726
1761579900000|2025-10-27 15:45:00|1842.9|1832.1|1845.02|1834.22|1845.75|1834.95|1842.28|1831.48|840
1761580200000|2025-10-27 15:50:00|1845.03|1834.23|1845.17|1834.37|1847.03|1836.23|1842.42|1831.62|690
1761580500000|2025-10-27 15:55:00|1845.12|1834.32|1846.38|1835.58|1847.34|1836.54|1843.1|1832.3|754
1761580800000|2025-10-27 16:00:00|1846.4|1835.6|1850.91|1840.11|1851.42|1840.62|1846.33|1835.53|735
1761581100000|2025-10-27 16:05:00|1850.9|1840.1|1861.53|1850.73|1861.53|1850.73|1849.73|1838.93|697
1761581400000|2025-10-27 16:10:00|1861.45|1850.65|1857.93|1847.13|1861.8|1851|1857.3|1846.5|624
1761581700000|2025-10-27 16:15:00|1857.94|1847.14|1860.85|1850.05|1863.84|1853.04|1855.92|1845.12|667
1761582000000|2025-10-27 16:20:00|1860.84|1850.04|1856.84|1846.04|1860.84|1850.04|1855.55|1844.75|721
1761582300000|2025-10-27 16:25:00|1856.81|1846.01|1859.71|1848.91|1860|1849.2|1853.98|1843.18|535
1761582600000|2025-10-27 16:30:00|1859.72|1848.92|1865.91|1855.11|1866.75|1855.95|1857.98|1847.18|712
1761582900000|2025-10-27 16:35:00|1865.82|1855.02|1871.31|1860.51|1872.85|1862.05|1865.44|1854.64|827
1761583200000|2025-10-27 16:40:00|1871.33|1860.53|1869.86|1859.06|1873.78|1862.98|1869.28|1858.48|674
1761583500000|2025-10-27 16:45:00|1869.72|1858.92|1869.97|1859.17|1871.68|1860.88|1868.2|1857.4|689
1761583800000|2025-10-27 16:50:00|1869.94|1859.14|1879.2|1868.4|1879.7|1868.9|1869.18|1858.38|699
1761584100000|2025-10-27 16:55:00|1879.26|1868.46|1879.48|1868.68|1880.99|1870.19|1877.13|1866.33|562
1761584400000|2025-10-27 17:00:00|1879.14|1868.34|1878|1867.2|1880.63|1869.83|1874.12|1863.32|722
1761584700000|2025-10-27 17:05:00|1877.98|1867.18|1878.54|1867.74|1879.96|1869.16|1876.51|1865.71|723
1761585000000|2025-10-27 17:10:00|1878.47|1867.67|1882.9|1872.1|1883.34|1872.54|1878.45|1867.65|552
1761585300000|2025-10-27 17:15:00|1882.8|1872|1882.75|1871.95|1882.94|1872.14|1877.94|1867.14|606
1761585600000|2025-10-27 17:20:00|1882.65|1871.85|1876.34|1865.54|1884.8|1874|1873.55|1862.75|703
1761585900000|2025-10-27 17:25:00|1876.24|1865.44|1876.68|1865.88|1879.67|1868.87|1875.63|1864.83|771
1761586200000|2025-10-27 17:30:00|1876.6|1865.8|1879.73|1868.93|1881.18|1870.38|1875.28|1864.48|628
1761586500000|2025-10-27 17:35:00|1879.78|1868.98|1882.79|1871.99|1884.45|1873.65|1879.4|1868.6|420
1761586800000|2025-10-27 17:40:00|1882.83|1872.03|1882.37|1871.57|1885.31|1874.51|1881.2|1870.4|423
1761587100000|2025-10-27 17:45:00|1882.39|1871.59|1882.11|1871.31|1885.04|1874.24|1878.03|1867.23|674
1761587400000|2025-10-27 17:50:00|1882.15|1871.35|1879.9|1869.1|1882.16|1871.36|1878.09|1867.29|553
1761587700000|2025-10-27 17:55:00|1880.03|1869.23|1879.34|1868.54|1882.92|1872.12|1879.34|1868.54|502
1761588000000|2025-10-27 18:00:00|1878.81|1868.01|1877.03|1866.23|1880.17|1869.37|1874.01|1863.21|650
1761588300000|2025-10-27 18:05:00|1877.11|1866.31|1884.93|1874.13|1885.22|1874.42|1877.11|1866.31|668
1761588600000|2025-10-27 18:10:00|1884.92|1874.12|1888.16|1877.36|1892.87|1882.07|1881.96|1871.16|666
1761588900000|2025-10-27 18:15:00|1888.21|1877.41|1885.33|1874.53|1889.11|1878.31|1884.11|1873.31|786
1761589200000|2025-10-27 18:20:00|1885.39|1874.59|1880|1869.2|1885.51|1874.71|1879.89|1869.09|785
1761589500000|2025-10-27 18:25:00|1880.03|1869.23|1873.08|1862.28|1880.34|1869.54|1871.71|1860.91|671
1761589800000|2025-10-27 18:30:00|1873.1|1862.3|1877.32|1866.52|1877.51|1866.71|1871.92|1861.12|501
1761590100000|2025-10-27 18:35:00|1877.36|1866.56|1878.61|1867.81|1879.17|1868.37|1877.03|1866.23|416
1761590400000|2025-10-27 18:40:00|1878.62|1867.82|1882.05|1871.25|1883.31|1872.51|1874.85|1864.05|540
1761590700000|2025-10-27 18:45:00|1882|1871.2|1883.03|1872.23|1883.03|1872.23|1878.97|1868.17|582
1761591000000|2025-10-27 18:50:00|1882.96|1872.16|1876.15|1865.35|1883.6|1872.8|1876.11|1865.31|544
1761591300000|2025-10-27 18:55:00|1876.19|1865.39|1875.14|1864.34|1876.32|1865.52|1873.9|1863.1|393
1761591600000|2025-10-27 19:00:00|1875.15|1864.35|1867.54|1856.74|1875.76|1864.96|1864.25|1853.45|750
1761591900000|2025-10-27 19:05:00|1867.51|1856.71|1872.47|1861.67|1872.98|1862.18|1867.21|1856.41|488
1761592200000|2025-10-27 19:10:00|1872.6|1861.8|1876.51|1865.71|1876.51|1865.71|1871.96|1861.16|332
1761592500000|2025-10-27 19:15:00|1876.1|1865.3|1873.94|1863.14|1876.1|1865.3|1871.28|1860.48|468
1761592800000|2025-10-27 19:20:00|1874.03|1863.23|1875.25|1864.45|1877.41|1866.61|1874.03|1863.23|456
1761593100000|2025-10-27 19:25:00|1875.15|1864.35|1874.15|1863.35|1875.83|1865.03|1870.89|1860.09|540
1761593400000|2025-10-27 19:30:00|1874|1863.2|1866.16|1855.36|1874.25|1863.45|1865.75|1854.95|717
1761593700000|2025-10-27 19:35:00|1866.15|1855.35|1863.73|1852.93|1866.67|1855.87|1859.95|1849.15|738
1761594000000|2025-10-27 19:40:00|1863.77|1852.97|1857.59|1846.79|1863.82|1853.02|1856.28|1845.48|562
1761594300000|2025-10-27 19:45:00|1857.58|1846.78|1855.45|1844.65|1859.7|1848.9|1854.9|1844.1|453
1761594600000|2025-10-27 19:50:00|1855.72|1844.92|1856.14|1845.34|1858.76|1847.96|1854.9|1844.1|506
1761594900000|2025-10-27 19:55:00|1856.16|1845.36|1853.55|1842.75|1856.3|1845.5|1851.48|1840.68|572
1761595200000|2025-10-27 20:00:00|1853.53|1842.73|1848.46|1837.66|1853.76|1842.96|1841.65|1830.85|811
1761595500000|2025-10-27 20:05:00|1848.45|1837.65|1847.08|1836.28|1850.19|1839.39|1846.31|1835.51|582
1761595800000|2025-10-27 20:10:00|1847.01|1836.21|1842.67|1831.87|1847.86|1837.06|1841.79|1830.99|521
1761596100000|2025-10-27 20:15:00|1842.78|1831.98|1851.75|1840.95|1851.95|1841.15|1841.96|1831.16|389
1761596400000|2025-10-27 20:20:00|1851.71|1840.91|1842.06|1831.26|1852.85|1842.05|1841.3|1830.5|427
1761596700000|2025-10-27 20:25:00|1841.95|1831.15|1840.08|1829.28|1843.97|1833.17|1839.98|1829.18|362
1761597000000|2025-10-27 20:30:00|1840.1|1829.3|1837.9|1827.1|1840.7|1829.9|1834.1|1823.3|664
1761597300000|2025-10-27 20:35:00|1837.74|1826.94|1835.35|1824.55|1837.74|1826.94|1834.81|1824.01|519
1761597600000|2025-10-27 20:40:00|1835.43|1824.63|1838.68|1827.88|1843.13|1832.33|1835.43|1824.63|589
1761597900000|2025-10-27 20:45:00|1838.65|1827.85|1840.94|1830.14|1842.66|1831.86|1836.85|1826.05|581
1761598200000|2025-10-27 20:50:00|1840.78|1829.98|1838.16|1827.36|1842.88|1832.08|1837.8|1827|573
1761598500000|2025-10-27 20:55:00|1838.12|1827.32|1833.94|1823.14|1838.64|1827.84|1833.92|1823.12|713
1761598800000|2025-10-27 21:00:00|1833.56|1822.76|1842.93|1832.13|1842.93|1832.13|1832.75|1821.95|564
1761599100000|2025-10-27 21:05:00|1842.81|1832.01|1840.92|1830.12|1844.71|1833.91|1839.74|1828.94|388
1761599400000|2025-10-27 21:10:00|1840.93|1830.13|1837.34|1826.54|1842.15|1831.35|1836.55|1825.75|466
1761599700000|2025-10-27 21:15:00|1837.26|1826.46|1841.92|1831.12|1843.02|1832.22|1836.57|1825.77|502
1761600000000|2025-10-27 21:20:00|1841.89|1831.09|1829.92|1819.12|1843.14|1832.34|1827.85|1817.05|743
1761600300000|2025-10-27 21:25:00|1830.52|1819.72|1830.96|1820.16|1831.91|1821.11|1825.94|1815.14|702
1761600600000|2025-10-27 21:30:00|1830.82|1820.02|1840.62|1829.82|1840.9|1830.1|1830.12|1819.32|624
1761600900000|2025-10-27 21:35:00|1840.7|1829.9|1842.87|1832.07|1842.88|1832.08|1836.13|1825.33|416
1761601200000|2025-10-27 21:40:00|1842.62|1831.82|1838.53|1827.73|1842.62|1831.82|1837|1826.2|551
1761601500000|2025-10-27 21:45:00|1838.59|1827.79|1844.24|1833.44|1847.35|1836.55|1838.56|1827.76|329
1761601800000|2025-10-27 21:50:00|1844.22|1833.42|1845.81|1835.01|1847.85|1837.05|1844.17|1833.37|268
1761602100000|2025-10-27 21:55:00|1845.79|1834.99|1836.96|1826.16|1846.04|1835.24|1836.25|1825.45|413
1761602400000|2025-10-27 22:00:00|1837.01|1826.21|1841.79|1830.99|1841.85|1831.05|1833.2|1822.4|625
1761602700000|2025-10-27 22:05:00|1841.9|1831.1|1841.06|1830.26|1843.43|1832.63|1839.18|1828.38|522
1761603000000|2025-10-27 22:10:00|1841.03|1830.23|1841.09|1830.29|1843.46|1832.66|1839.45|1828.65|580
1761603300000|2025-10-27 22:15:00|1841.08|1830.28|1839.8|1829|1842.67|1831.87|1839.19|1828.39|597
1761603600000|2025-10-27 22:20:00|1839.83|1829.03|1846.72|1835.92|1846.72|1835.92|1838.95|1828.15|622
1761603900000|2025-10-27 22:25:00|1846.67|1835.87|1839.46|1828.66|1846.84|1836.04|1839.39|1828.59|567
1761604200000|2025-10-27 22:30:00|1839.47|1828.67|1836.97|1826.17|1840.11|1829.31|1833.03|1822.23|644
1761604500000|2025-10-27 22:35:00|1836.96|1826.16|1828.95|1818.15|1836.97|1826.17|1828.93|1818.13|540
1761604800000|2025-10-27 22:40:00|1828.94|1818.14|1823.9|1813.1|1831.41|1820.61|1823.24|1812.44|553
1761605100000|2025-10-27 22:45:00|1823.91|1813.11|1829.86|1819.06|1830.05|1819.25|1822.3|1811.5|591
1761605400000|2025-10-27 22:50:00|1829.91|1819.11|1825.15|1814.35|1830.52|1819.72|1825.15|1814.35|718
1761605700000|2025-10-27 22:55:00|1825.14|1814.34|1824.11|1813.31|1825.34|1814.54|1822.19|1811.39|674
1761606000000|2025-10-27 23:00:00|1824.1|1813.3|1822.86|1812.06|1824.58|1813.78|1817.95|1807.15|781
1761606300000|2025-10-27 23:05:00|1822.85|1812.05|1821.42|1810.62|1824.28|1813.48|1819.31|1808.51|706
1761606600000|2025-10-27 23:10:00|1821.37|1810.57|1821.9|1811.1|1826.05|1815.25|1821.37|1810.57|646
1761606900000|2025-10-27 23:15:00|1821.84|1811.04|1822.47|1811.67|1822.82|1812.02|1815.1|1804.3|738
1761607200000|2025-10-27 23:20:00|1822.23|1811.43|1818.88|1808.08|1822.52|1811.72|1817.49|1806.69|736
1761607500000|2025-10-27 23:25:00|1818.96|1808.16|1823.29|1812.49|1823.48|1812.68|1818.22|1807.42|718
1761607800000|2025-10-27 23:30:00|1823.28|1812.48|1829.22|1818.42|1829.34|1818.54|1823.12|1812.32|674
1761608100000|2025-10-27 23:35:00|1829.26|1818.46|1827.31|1816.51|1830.13|1819.33|1825.12|1814.32|688
1761608400000|2025-10-27 23:40:00|1827.38|1816.58|1827.81|1817.01|1830.74|1819.94|1826.55|1815.75|600
1761608700000|2025-10-27 23:45:00|1827.77|1816.97|1827.05|1816.25|1829.06|1818.26|1826.3|1815.5|641
1761609000000|2025-10-27 23:50:00|1827.03|1816.23|1828.32|1817.52|1828.32|1817.52|1825.03|1814.23|541
1761609300000|2025-10-27 23:55:00|1828.67|1817.87|1826.91|1816.11|1829.12|1818.32|1825.85|1815.05|571
1761609600000|2025-10-28 00:00:00|1826.9|1816.1|1823.83|1813.03|1826.94|1816.14|1823.2|1812.4|671
1761609900000|2025-10-28 00:05:00|1823.68|1812.88|1828.9|1818.1|1828.9|1818.1|1820.65|1809.85|729
1761610200000|2025-10-28 00:10:00|1828.7|1817.9|1825.4|1814.6|1831.01|1820.21|1824.26|1813.46|720
1761610500000|2025-10-28 00:15:00|1825.39|1814.59|1828.44|1817.64|1831.01|1820.21|1824.42|1813.62|706
1761610800000|2025-10-28 00:20:00|1828.23|1817.43|1833.82|1823.02|1836.35|1825.55|1827.69|1816.89|650
1761611100000|2025-10-28 00:25:00|1833.87|1823.07|1833.66|1822.86|1834.58|1823.78|1831.94|1821.14|612
1761611400000|2025-10-28 00:30:00|1833.67|1822.87|1824.04|1813.24|1833.73|1822.93|1823.96|1813.16|747
1761611700000|2025-10-28 00:35:00|1823.99|1813.19|1826.09|1815.29|1827.76|1816.96|1823.92|1813.12|804
1761612000000|2025-10-28 00:40:00|1826.07|1815.27|1827.17|1816.37|1827.58|1816.78|1821.13|1810.33|759
1761612300000|2025-10-28 00:45:00|1827.11|1816.31|1825.54|1814.74|1828.66|1817.86|1821.25|1810.45|739
1761612600000|2025-10-28 00:50:00|1825.45|1814.65|1828.98|1818.18|1830.93|1820.13|1824.51|1813.71|682
1761612900000|2025-10-28 00:55:00|1828.96|1818.16|1830.15|1819.35|1831.73|1820.93|1828.74|1817.94|697
1761613200000|2025-10-28 01:00:00|1830.43|1819.63|1835.65|1824.85|1835.98|1825.18|1830.43|1819.63|591
1761613500000|2025-10-28 01:05:00|1835.75|1824.95|1836.7|1825.9|1836.9|1826.1|1832.42|1821.62|658
1761613800000|2025-10-28 01:10:00|1836.75|1825.95|1835.88|1825.08|1838.27|1827.47|1835.81|1825.01|749
1761614100000|2025-10-28 01:15:00|1835.99|1825.19|1835.78|1824.98|1837.93|1827.13|1835.16|1824.36|699
1761614400000|2025-10-28 01:20:00|1835.81|1825.01|1833.78|1822.98|1836.01|1825.21|1833.08|1822.28|664
1761614700000|2025-10-28 01:25:00|1833.82|1823.02|1834.72|1823.92|1835.24|1824.44|1830.94|1820.14|676
1761615000000|2025-10-28 01:30:00|1834.68|1823.88|1831.75|1820.95|1834.69|1823.89|1830.04|1819.24|724
1761615300000|2025-10-28 01:35:00|1831.74|1820.94|1835.88|1825.08|1836.91|1826.11|1831.67|1820.87|599
1761615600000|2025-10-28 01:40:00|1835.93|1825.13|1841.62|1830.82|1842.65|1831.85|1835.72|1824.92|685
1761615900000|2025-10-28 01:45:00|1841.57|1830.77|1843.68|1832.88|1845.78|1834.98|1840.78|1829.98|725
1761616200000|2025-10-28 01:50:00|1843.62|1832.82|1840.81|1830.01|1844.68|1833.88|1840.25|1829.45|813
1761616500000|2025-10-28 01:55:00|1840.83|1830.03|1840.28|1829.48|1841.98|1831.18|1840.1|1829.3|700
1761616800000|2025-10-28 02:00:00|1840.3|1829.5|1841.25|1830.45|1841.43|1830.63|1838.94|1828.14|809
1761617100000|2025-10-28 02:05:00|1841.29|1830.49|1843.12|1832.32|1844.43|1833.63|1841.29|1830.49|813
1761617400000|2025-10-28 02:10:00|1843.08|1832.28|1833.02|1822.22|1843.12|1832.32|1831.87|1821.07|841
1761617700000|2025-10-28 02:15:00|1832.97|1822.17|1830.49|1819.69|1833.97|1823.17|1829.2|1818.4|715
1761618000000|2025-10-28 02:20:00|1830.52|1819.72|1823.59|1812.79|1831.86|1821.06|1823.35|1812.55|794
1761618300000|2025-10-28 02:25:00|1823.6|1812.8|1828.59|1817.79|1828.59|1817.79|1822.36|1811.56|782
1761618600000|2025-10-28 02:30:00|1828.63|1817.83|1829.6|1818.8|1829.78|1818.98|1826.6|1815.8|703
1761618900000|2025-10-28 02:35:00|1829.53|1818.73|1832.67|1821.87|1832.99|1822.19|1827.89|1817.09|611
1761619200000|2025-10-28 02:40:00|1832.76|1821.96|1827.99|1817.19|1832.8|1822|1827.99|1817.19|650
1761619500000|2025-10-28 02:45:00|1828.02|1817.22|1816.62|1805.82|1829.66|1818.86|1816.17|1805.37|851
1761619800000|2025-10-28 02:50:00|1816.59|1805.79|1821.85|1811.05|1823.65|1812.85|1813.09|1802.29|839
1761620100000|2025-10-28 02:55:00|1821.88|1811.08|1825.1|1814.3|1825.99|1815.19|1821|1810.2|649
1761620400000|2025-10-28 03:00:00|1825.09|1814.29|1830.56|1819.76|1831.34|1820.54|1821.75|1810.95|701
1761620700000|2025-10-28 03:05:00|1830.55|1819.75|1826|1815.2|1830.97|1820.17|1825.91|1815.11|771
1761621000000|2025-10-28 03:10:00|1825.99|1815.19|1815.5|1804.7|1826.02|1815.22|1815.17|1804.37|862
1761621300000|2025-10-28 03:15:00|1815.65|1804.85|1822.98|1812.18|1824.56|1813.76|1815.65|1804.85|885
1761621600000|2025-10-28 03:20:00|1823|1812.2|1827.1|1816.3|1827.65|1816.85|1822.38|1811.58|842
1761621900000|2025-10-28 03:25:00|1827.13|1816.33|1831.15|1820.35|1832.05|1821.25|1826.7|1815.9|797
1761622200000|2025-10-28 03:30:00|1831.14|1820.34|1826.9|1816.1|1831.14|1820.34|1824.33|1813.53|779
1761622500000|2025-10-28 03:35:00|1827.17|1816.37|1824.8|1814|1827.55|1816.75|1820.6|1809.8|903
1761622800000|2025-10-28 03:40:00|1824.85|1814.05|1826.55|1815.75|1827.67|1816.87|1820.7|1809.9|754
1761623100000|2025-10-28 03:45:00|1826.6|1815.8|1823.79|1812.99|1829.09|1818.29|1823.05|1812.25|800
1761623400000|2025-10-28 03:50:00|1823.8|1813|1822.98|1812.18|1827.98|1817.18|1822.11|1811.31|897
1761623700000|2025-10-28 03:55:00|1823|1812.2|1828.15|1817.35|1829.16|1818.36|1822.15|1811.35|757
1761624000000|2025-10-28 04:00:00|1828.12|1817.32|1823.61|1812.81|1828.12|1817.32|1822.88|1812.08|805
1761624300000|2025-10-28 04:05:00|1823.77|1812.97|1824.95|1814.15|1826.93|1816.13|1821.59|1810.79|867
1761624600000|2025-10-28 04:10:00|1825|1814.2|1831.52|1820.72|1831.82|1821.02|1825|1814.2|898
1761624900000|2025-10-28 04:15:00|1831.46|1820.66|1828.1|1817.3|1831.96|1821.16|1827.8|1817|869
1761625200000|2025-10-28 04:20:00|1828.16|1817.36|1827.76|1816.96|1828.32|1817.52|1825.26|1814.46|797
1761625500000|2025-10-28 04:25:00|1827.74|1816.94|1824.8|1814|1828.66|1817.86|1824.63|1813.83|849
1761625800000|2025-10-28 04:30:00|1824.83|1814.03|1827.12|1816.32|1827.62|1816.82|1822.7|1811.9|645
1761626100000|2025-10-28 04:35:00|1827.17|1816.37|1825.15|1814.35|1828.65|1817.85|1823.85|1813.05|690
1761626400000|2025-10-28 04:40:00|1825.2|1814.4|1825.04|1814.24|1827.91|1817.11|1824.59|1813.79|785
1761626700000|2025-10-28 04:45:00|1824.99|1814.19|1831.73|1820.93|1832|1821.2|1824.75|1813.95|660
1761627000000|2025-10-28 04:50:00|1831.74|1820.94|1831.99|1821.19|1832.03|1821.23|1829.09|1818.29|606
1761627300000|2025-10-28 04:55:00|1832.04|1821.24|1827.67|1816.87|1832.57|1821.77|1827.67|1816.87|667
1761627600000|2025-10-28 05:00:00|1827.75|1816.95|1828.75|1817.95|1830.75|1819.95|1826.14|1815.34|650
1761627900000|2025-10-28 05:05:00|1828.74|1817.94|1826.3|1815.5|1829.1|1818.3|1826.08|1815.28|718
1761628200000|2025-10-28 05:10:00|1826.44|1815.64|1826.96|1816.16|1827.9|1817.1|1826.28|1815.48|807
1761628500000|2025-10-28 05:15:00|1827.03|1816.23|1826.77|1815.97|1828.85|1818.05|1824.59|1813.79|746
1761628800000|2025-10-28 05:20:00|1826.91|1816.11|1824.76|1813.96|1828|1817.2|1823.9|1813.1|795
1761629100000|2025-10-28 05:25:00|1824.66|1813.86|1825.74|1814.94|1828.01|1817.21|1823.99|1813.19|765
1761629400000|2025-10-28 05:30:00|1825.56|1814.76|1821.81|1811.01|1825.65|1814.85|1819.91|1809.11|768
1761629700000|2025-10-28 05:35:00|1821.76|1810.96|1818.73|1807.93|1821.92|1811.12|1818.73|1807.93|797
1761630000000|2025-10-28 05:40:00|1818.77|1807.97|1814.96|1804.16|1819.65|1808.85|1814.9|1804.1|639
1761630300000|2025-10-28 05:45:00|1814.94|1804.14|1814.22|1803.42|1815.19|1804.39|1807.96|1797.16|872
1761630600000|2025-10-28 05:50:00|1814.17|1803.37|1808.72|1797.92|1814.18|1803.38|1807.31|1796.51|801
1761630900000|2025-10-28 05:55:00|1808.73|1797.93|1808.46|1797.66|1812.86|1802.06|1807.52|1796.72|818
1761631200000|2025-10-28 06:00:00|1808.44|1797.64|1810.02|1799.22|1811.09|1800.29|1808|1797.2|707
1761631500000|2025-10-28 06:05:00|1810.06|1799.26|1811.8|1801|1813.04|1802.24|1809.08|1798.28|666
1761631800000|2025-10-28 06:10:00|1811.78|1800.98|1810.65|1799.85|1812.41|1801.61|1808.95|1798.15|544
1761632100000|2025-10-28 06:15:00|1810.68|1799.88|1811.77|1800.97|1812.72|1801.92|1808.83|1798.03|703
1761632400000|2025-10-28 06:20:00|1811.92|1801.12|1811.6|1800.8|1813.05|1802.25|1809.15|1798.35|585
1761632700000|2025-10-28 06:25:00|1811.75|1800.95|1812.59|1801.79|1813.08|1802.28|1810.88|1800.08|666
1761633000000|2025-10-28 06:30:00|1812.63|1801.83|1819.76|1808.96|1820.07|1809.27|1810.06|1799.26|733
1761633300000|2025-10-28 06:35:00|1819.69|1808.89|1823.77|1812.97|1824.08|1813.28|1817.96|1807.16|746
1761633600000|2025-10-28 06:40:00|1823.75|1812.95|1827.9|1817.1|1829.64|1818.84|1823.75|1812.95|590
1761633900000|2025-10-28 06:45:00|1827.89|1817.09|1835.91|1825.11|1835.91|1825.11|1827.76|1816.96|755
1761634200000|2025-10-28 06:50:00|1835.85|1825.05|1845.96|1835.16|1846.8|1836|1835.84|1825.04|711
1761634500000|2025-10-28 06:55:00|1845.91|1835.11|1846.65|1835.85|1846.92|1836.12|1841.99|1831.19|758
1761634800000|2025-10-28 07:00:00|1846.6|1835.8|1855.78|1844.98|1856.08|1845.28|1846.25|1835.45|886
1761635100000|2025-10-28 07:05:00|1855.2|1844.4|1846.52|1835.72|1855.47|1844.67|1844.45|1833.65|890
1761635400000|2025-10-28 07:10:00|1846.47|1835.67|1841.7|1830.9|1846.74|1835.94|1840.81|1830.01|820
1761635700000|2025-10-28 07:15:00|1841.67|1830.87|1841.55|1830.75|1846.12|1835.32|1838.05|1827.25|750
1761636000000|2025-10-28 07:20:00|1841.65|1830.85|1842.04|1831.24|1845.9|1835.1|1840.78|1829.98|797
1761636300000|2025-10-28 07:25:00|1842.12|1831.32|1841.63|1830.83|1843.95|1833.15|1840.54|1829.74|734
1761636600000|2025-10-28 07:30:00|1841.56|1830.76|1840.7|1829.9|1844.1|1833.3|1839.63|1828.83|707
1761636900000|2025-10-28 07:35:00|1840.75|1829.95|1840.6|1829.8|1843.05|1832.25|1839.41|1828.61|566
1761637200000|2025-10-28 07:40:00|1840.7|1829.9|1842.7|1831.9|1843.05|1832.25|1839.99|1829.19|517
1761637500000|2025-10-28 07:45:00|1842.75|1831.95|1840.6|1829.8|1844.05|1833.25|1840.36|1829.56|687
1761637800000|2025-10-28 07:50:00|1840.52|1829.72|1835.84|1825.04|1840.6|1829.8|1835.75|1824.95|528
1761638100000|2025-10-28 07:55:00|1835.89|1825.09|1837.77|1826.97|1838.35|1827.55|1835.84|1825.04|683
1761638400000|2025-10-28 08:00:00|1837.76|1826.96|1837.9|1827.1|1840.6|1829.8|1836.74|1825.94|680
1761638700000|2025-10-28 08:05:00|1837.93|1827.13|1840.75|1829.95|1840.98|1830.18|1836.56|1825.76|658
1761639000000|2025-10-28 08:10:00|1840.65|1829.85|1835.09|1824.29|1840.65|1829.85|1834.85|1824.05|598
1761639300000|2025-10-28 08:15:00|1835.04|1824.24|1837.8|1827|1837.8|1827|1834.81|1824.01|674
1761639600000|2025-10-28 08:20:00|1837.9|1827.1|1845.85|1835.05|1846.85|1836.05|1837.79|1826.99|425
1761639900000|2025-10-28 08:25:00|1845.87|1835.07|1849.19|1838.39|1850.93|1840.13|1845.87|1835.07|656
1761640200000|2025-10-28 08:30:00|1849.27|1838.47|1855.1|1844.3|1855.6|1844.8|1848.08|1837.28|560
1761640500000|2025-10-28 08:35:00|1855.05|1844.25|1856.11|1845.31|1857.83|1847.03|1853.31|1842.51|616
1761640800000|2025-10-28 08:40:00|1856.16|1845.36|1857.28|1846.48|1859.59|1848.79|1856.13|1845.33|545
1761641100000|2025-10-28 08:45:00|1857.31|1846.51|1857.05|1846.25|1858.82|1848.02|1854.94|1844.14|654
1761641400000|2025-10-28 08:50:00|1857.08|1846.28|1856.59|1845.79|1858.08|1847.28|1854.86|1844.06|598
1761641700000|2025-10-28 08:55:00|1856.56|1845.76|1854.8|1844|1856.9|1846.1|1851.89|1841.09|664
1761642000000|2025-10-28 09:00:00|1854.85|1844.05|1855.88|1845.08|1858.8|1848|1852.84|1842.04|651
1761642300000|2025-10-28 09:05:00|1855.84|1845.04|1850.84|1840.04|1856.6|1845.8|1850.63|1839.83|656
1761642600000|2025-10-28 09:10:00|1850.99|1840.19|1847.54|1836.74|1851.93|1841.13|1847.05|1836.25|678
1761642900000|2025-10-28 09:15:00|1847.51|1836.71|1847.91|1837.11|1848.88|1838.08|1844.85|1834.05|628
1761643200000|2025-10-28 09:20:00|1847.94|1837.14|1844.81|1834.01|1849.28|1838.48|1844.68|1833.88|658
1761643500000|2025-10-28 09:25:00|1844.78|1833.98|1838.89|1828.09|1844.78|1833.98|1838.21|1827.41|645
1761643800000|2025-10-28 09:30:00|1838.88|1828.08|1839.81|1829.01|1840.57|1829.77|1837.67|1826.87|669
1761644100000|2025-10-28 09:35:00|1839.77|1828.97|1840.81|1830.01|1842.49|1831.69|1839.14|1828.34|609
1761644400000|2025-10-28 09:40:00|1840.96|1830.16|1845.98|1835.18|1847.14|1836.34|1840.66|1829.86|859
1761644700000|2025-10-28 09:45:00|1846|1835.2|1846.99|1836.19|1848.11|1837.31|1845.96|1835.16|775
1761645000000|2025-10-28 09:50:00|1846.96|1836.16|1854.38|1843.58|1855.2|1844.4|1846.49|1835.69|672
1761645300000|2025-10-28 09:55:00|1854.36|1843.56|1855.04|1844.24|1855.84|1845.04|1853.7|1842.9|911
1761645600000|2025-10-28 10:00:00|1855.01|1844.21|1849.69|1838.89|1855.87|1845.07|1849.11|1838.31|770
1761645900000|2025-10-28 10:05:00|1849.64|1838.84|1850.1|1839.3|1850.85|1840.05|1848.75|1837.95|829
1761646200000|2025-10-28 10:10:00|1849.96|1839.16|1849.85|1839.05|1850.66|1839.86|1847|1836.2|853
1761646500000|2025-10-28 10:15:00|1849.8|1839|1848.53|1837.73|1850.8|1840|1846.68|1835.88|794
1761646800000|2025-10-28 10:20:00|1848.55|1837.75|1851.73|1840.93|1851.75|1840.95|1847.92|1837.12|715
1761647100000|2025-10-28 10:25:00|1852.34|1841.54|1858.25|1847.45|1858.84|1848.04|1850.08|1839.28|598
1761647400000|2025-10-28 10:30:00|1858.19|1847.39|1853.36|1842.56|1858.19|1847.39|1853.31|1842.51|446
1761647700000|2025-10-28 10:35:00|1853.37|1842.57|1849.47|1838.67|1854.22|1843.42|1848.68|1837.88|500
1761648000000|2025-10-28 10:40:00|1849.49|1838.69|1846.72|1835.92|1849.49|1838.69|1846.41|1835.61|486
1761648300000|2025-10-28 10:45:00|1846.73|1835.93|1848.55|1837.75|1848.65|1837.85|1844.93|1834.13|537
1761648600000|2025-10-28 10:50:00|1848.57|1837.77|1847.56|1836.76|1849.5|1838.7|1845.4|1834.6|551
1761648900000|2025-10-28 10:55:00|1847.58|1836.78|1849.9|1839.1|1850.12|1839.32|1847.51|1836.71|480
1761649200000|2025-10-28 11:00:00|1849.89|1839.09|1845.96|1835.16|1850.33|1839.53|1845.85|1835.05|610
1761649500000|2025-10-28 11:05:00|1845.86|1835.06|1847.47|1836.67|1847.47|1836.67|1844.33|1833.53|438
1761649800000|2025-10-28 11:10:00|1847.51|1836.71|1848.03|1837.23|1850.02|1839.22|1846.74|1835.94|521
1761650100000|2025-10-28 11:15:00|1848.06|1837.26|1856.81|1846.01|1858|1847.2|1848.02|1837.22|680
1761650400000|2025-10-28 11:20:00|1856.82|1846.02|1853.34|1842.54|1857.55|1846.75|1852.6|1841.8|626
1761650700000|2025-10-28 11:25:00|1853.41|1842.61|1854.73|1843.93|1854.84|1844.04|1850.65|1839.85|683
1761651000000|2025-10-28 11:30:00|1854.84|1844.04|1855.34|1844.54|1856.5|1845.7|1854.01|1843.21|538
1761651300000|2025-10-28 11:35:00|1855.37|1844.57|1857.15|1846.35|1859.67|1848.87|1855.34|1844.54|491
1761651600000|2025-10-28 11:40:00|1857.23|1846.43|1850.72|1839.92|1857.23|1846.43|1849.37|1838.57|586
1761651900000|2025-10-28 11:45:00|1850.74|1839.94|1845.3|1834.5|1850.82|1840.02|1845.03|1834.23|485
1761652200000|2025-10-28 11:50:00|1845.35|1834.55|1846.23|1835.43|1848.82|1838.02|1845.35|1834.55|630
1761652500000|2025-10-28 11:55:00|1846.33|1835.53|1844.63|1833.83|1846.37|1835.57|1843.84|1833.04|535
1761652800000|2025-10-28 12:00:00|1844.52|1833.72|1843.72|1832.92|1845.77|1834.97|1841.99|1831.19|626
1761653100000|2025-10-28 12:05:00|1843.71|1832.91|1841.77|1830.97|1844.94|1834.14|1840.66|1829.86|617
1761653400000|2025-10-28 12:10:00|1841.75|1830.95|1843.94|1833.14|1844.59|1833.79|1841.75|1830.95|633
1761653700000|2025-10-28 12:15:00|1843.88|1833.08|1842.48|1831.68|1844.87|1834.07|1840.78|1829.98|730
1761654000000|2025-10-28 12:20:00|1842.47|1831.67|1837.45|1826.65|1843.75|1832.95|1837.07|1826.27|732
1761654300000|2025-10-28 12:25:00|1837.41|1826.61|1839.26|1828.46|1839.41|1828.61|1836.74|1825.94|719
1761654600000|2025-10-28 12:30:00|1839.16|1828.36|1837.75|1826.95|1842.74|1831.94|1837.75|1826.95|810
1761654900000|2025-10-28 12:35:00|1837.78|1826.98|1844.8|1834|1844.88|1834.08|1837.61|1826.81|579
1761655200000|2025-10-28 12:40:00|1844.93|1834.13|1849.92|1839.12|1850|1839.2|1844.83|1834.03|643
1761655500000|2025-10-28 12:45:00|1849.79|1838.99|1862.47|1851.67|1862.81|1852.01|1848.87|1838.07|761
1761655800000|2025-10-28 12:50:00|1862.59|1851.79|1856.7|1845.9|1862.59|1851.79|1855.73|1844.93|619
1761656100000|2025-10-28 12:55:00|1856.75|1845.95|1857.56|1846.76|1859.88|1849.08|1856.62|1845.82|613
1761656400000|2025-10-28 13:00:00|1857.66|1846.86|1865.76|1854.96|1866.57|1855.77|1857.66|1846.86|666
1761656700000|2025-10-28 13:05:00|1865.77|1854.97|1870.61|1859.81|1871.8|1861|1862.7|1851.9|761
1761657000000|2025-10-28 13:10:00|1870.71|1859.91|1869.64|1858.84|1875.23|1864.43|1865.55|1854.75|701
1761657300000|2025-10-28 13:15:00|1869.75|1858.95|1876.84|1866.04|1877.65|1866.85|1869.75|1858.95|805
1761657600000|2025-10-28 13:20:00|1876.88|1866.08|1886.59|1875.79|1887.28|1876.48|1876.8|1866|850
1761657900000|2025-10-28 13:25:00|1886.55|1875.75|1881.7|1870.9|1887|1876.2|1881.7|1870.9|839
1761658200000|2025-10-28 13:30:00|1881.73|1870.93|1879.64|1868.84|1886.81|1876.01|1876.9|1866.1|990
1761658500000|2025-10-28 13:35:00|1879.71|1868.91|1876.88|1866.08|1880.31|1869.51|1871.9|1861.1|881
1761658800000|2025-10-28 13:40:00|1876.85|1866.05|1882.71|1871.91|1882.81|1872.01|1875.15|1864.35|730
1761659100000|2025-10-28 13:45:00|1882.51|1871.71|1882.91|1872.11|1885.75|1874.95|1876.89|1866.09|909
1761659400000|2025-10-28 13:50:00|1882.96|1872.16|1874.65|1863.85|1884.65|1873.85|1874.65|1863.85|917
1761659700000|2025-10-28 13:55:00|1874.64|1863.84|1878.64|1867.84|1880.51|1869.71|1872.94|1862.14|814
1761660000000|2025-10-28 14:00:00|1878.61|1867.81|1875.73|1864.93|1880.21|1869.41|1871.64|1860.84|852
1761660300000|2025-10-28 14:05:00|1875.68|1864.88|1872.71|1861.91|1876.75|1865.95|1869.23|1858.43|890
1761660600000|2025-10-28 14:10:00|1872.7|1861.9|1874.92|1864.12|1876.7|1865.9|1870.15|1859.35|816
1761660900000|2025-10-28 14:15:00|1875.05|1864.25|1880.63|1869.83|1881.8|1871|1873.4|1862.6|849
1761661200000|2025-10-28 14:20:00|1880.58|1869.78|1868.78|1857.98|1882.08|1871.28|1868.73|1857.93|834
1761661500000|2025-10-28 14:25:00|1868.73|1857.93|1866.82|1856.02|1869.63|1858.83|1861.73|1850.93|666
1761661800000|2025-10-28 14:30:00|1866.94|1856.14|1857.66|1846.86|1868.52|1857.72|1855.25|1844.45|838
1761662100000|2025-10-28 14:35:00|1857.59|1846.79|1853.94|1843.14|1860.79|1849.99|1853.09|1842.29|879
1761662400000|2025-10-28 14:40:00|1853.9|1843.1|1841.24|1830.44|1853.9|1843.1|1836.35|1825.55|1107
1761662700000|2025-10-28 14:45:00|1841.19|1830.39|1838.05|1827.25|1841.64|1830.84|1815.15|1804.35|1115
1761663000000|2025-10-28 14:50:00|1838.06|1827.26|1847.69|1836.89|1847.74|1836.94|1837.54|1826.74|954
1761663300000|2025-10-28 14:55:00|1847.86|1837.06|1846.84|1836.04|1853.57|1842.77|1844.89|1834.09|850
1761663600000|2025-10-28 15:00:00|1846.87|1836.07|1851.77|1840.97|1852.7|1841.9|1845.17|1834.37|829
1761663900000|2025-10-28 15:05:00|1851.78|1840.98|1856.92|1846.12|1857.9|1847.1|1851.53|1840.73|722
1761664200000|2025-10-28 15:10:00|1856.91|1846.11|1859.72|1848.92|1861.43|1850.63|1856.05|1845.25|812
1761664500000|2025-10-28 15:15:00|1859.68|1848.88|1854.93|1844.13|1859.68|1848.88|1848.67|1837.87|877
1761664800000|2025-10-28 15:20:00|1854.96|1844.16|1847.91|1837.11|1857.59|1846.79|1847.8|1837|933
1761665100000|2025-10-28 15:25:00|1847.92|1837.12|1841.95|1831.15|1850.08|1839.28|1841.93|1831.13|823
1761665400000|2025-10-28 15:30:00|1841.9|1831.1|1839.82|1829.02|1841.9|1831.1|1835.21|1824.41|907
1761665700000|2025-10-28 15:35:00|1839.83|1829.03|1842.65|1831.85|1845.04|1834.24|1833.47|1822.67|862
1761666000000|2025-10-28 15:40:00|1842.63|1831.83|1833.75|1822.95|1842.63|1831.83|1833.63|1822.83|896
1761666300000|2025-10-28 15:45:00|1833.78|1822.98|1839.81|1829.01|1840.98|1830.18|1833.71|1822.91|818
1761666600000|2025-10-28 15:50:00|1839.75|1828.95|1840.67|1829.87|1844.7|1833.9|1837.71|1826.91|791
1761666900000|2025-10-28 15:55:00|1840.66|1829.86|1843.59|1832.79|1843.9|1833.1|1838.9|1828.1|662
1761667200000|2025-10-28 16:00:00|1843.57|1832.77|1851.52|1840.72|1851.52|1840.72|1841.9|1831.1|596
1761667500000|2025-10-28 16:05:00|1851.53|1840.73|1847.48|1836.68|1852.55|1841.75|1842.66|1831.86|636
1761667800000|2025-10-28 16:10:00|1847.63|1836.83|1842.99|1832.19|1847.67|1836.87|1842.16|1831.36|748
1761668100000|2025-10-28 16:15:00|1843|1832.2|1842.13|1831.33|1843.9|1833.1|1835.93|1825.13|795
1761668400000|2025-10-28 16:20:00|1842.14|1831.34|1836.02|1825.22|1842.78|1831.98|1835.04|1824.24|836
1761668700000|2025-10-28 16:25:00|1836.05|1825.25|1846.66|1835.86|1848.52|1837.72|1835.9|1825.1|773
1761669000000|2025-10-28 16:30:00|1846.67|1835.87|1853.04|1842.24|1860.4|1849.6|1845.87|1835.07|923
1761669300000|2025-10-28 16:35:00|1852.95|1842.15|1857.02|1846.22|1860.65|1849.85|1852.88|1842.08|742
1761669600000|2025-10-28 16:40:00|1856.98|1846.18|1857.05|1846.25|1858.61|1847.81|1854.88|1844.08|721
1761669900000|2025-10-28 16:45:00|1857.03|1846.23|1865.1|1854.3|1865.95|1855.15|1857.03|1846.23|721
1761670200000|2025-10-28 16:50:00|1865.18|1854.38|1868.97|1858.17|1870.65|1859.85|1864.7|1853.9|706
1761670500000|2025-10-28 16:55:00|1868.99|1858.19|1861.86|1851.06|1869.73|1858.93|1861.65|1850.85|704
1761670800000|2025-10-28 17:00:00|1861.83|1851.03|1854.8|1844|1864.8|1854|1854.8|1844|805
1761671100000|2025-10-28 17:05:00|1854.85|1844.05|1859.58|1848.78|1860.68|1849.88|1854.85|1844.05|796
1761671400000|2025-10-28 17:10:00|1859.57|1848.77|1862.83|1852.03|1864.65|1853.85|1858.65|1847.85|738
1761671700000|2025-10-28 17:15:00|1862.86|1852.06|1863.81|1853.01|1867.4|1856.6|1859.44|1848.64|742
1761672000000|2025-10-28 17:20:00|1863.82|1853.02|1865.7|1854.9|1866.76|1855.96|1863.59|1852.79|775
1761672300000|2025-10-28 17:25:00|1865.69|1854.89|1862.65|1851.85|1866.83|1856.03|1862.65|1851.85|748
1761672600000|2025-10-28 17:30:00|1862.76|1851.96|1862.57|1851.77|1862.93|1852.13|1855.63|1844.83|799
1761672900000|2025-10-28 17:35:00|1862.59|1851.79|1864.72|1853.92|1867.98|1857.18|1862.1|1851.3|519
1761673200000|2025-10-28 17:40:00|1864.75|1853.95|1863.34|1852.54|1867.66|1856.86|1863.32|1852.52|458
1761673500000|2025-10-28 17:45:00|1863.32|1852.52|1865.59|1854.79|1865.75|1854.95|1861.01|1850.21|549
1761673800000|2025-10-28 17:50:00|1865.64|1854.84|1864.72|1853.92|1865.64|1854.84|1861|1850.2|567
1761674100000|2025-10-28 17:55:00|1864.7|1853.9|1863.46|1852.66|1865.68|1854.88|1862.5|1851.7|525
1761674400000|2025-10-28 18:00:00|1863.44|1852.64|1860.7|1849.9|1863.66|1852.86|1857.99|1847.19|630
1761674700000|2025-10-28 18:05:00|1860.65|1849.85|1864.57|1853.77|1866.8|1856|1859.86|1849.06|647
1761675000000|2025-10-28 18:10:00|1864.59|1853.79|1865.75|1854.95|1866.45|1855.65|1861.59|1850.79|601
1761675300000|2025-10-28 18:15:00|1865.81|1855.01|1859.55|1848.75|1867.9|1857.1|1859.55|1848.75|508
1761675600000|2025-10-28 18:20:00|1859.66|1848.86|1855.79|1844.99|1861.82|1851.02|1854.97|1844.17|663
1761675900000|2025-10-28 18:25:00|1855.8|1845|1849.9|1839.1|1856.55|1845.75|1847.78|1836.98|683
1761676200000|2025-10-28 18:30:00|1849.92|1839.12|1849.98|1839.18|1854.91|1844.11|1849.61|1838.81|688
1761676500000|2025-10-28 18:35:00|1850.02|1839.22|1843.93|1833.13|1850.14|1839.34|1841.22|1830.42|749
1761676800000|2025-10-28 18:40:00|1843.94|1833.14|1840.66|1829.86|1844.51|1833.71|1839.71|1828.91|678
1761677100000|2025-10-28 18:45:00|1840.76|1829.96|1840.62|1829.82|1840.99|1830.19|1838.17|1827.37|709
1761677400000|2025-10-28 18:50:00|1840.61|1829.81|1841.56|1830.76|1843.75|1832.95|1840.59|1829.79|675
1761677700000|2025-10-28 18:55:00|1841.57|1830.77|1843.63|1832.83|1844.75|1833.95|1841.35|1830.55|656
1761678000000|2025-10-28 19:00:00|1843.77|1832.97|1837.98|1827.18|1844.83|1834.03|1837.86|1827.06|705
1761678300000|2025-10-28 19:05:00|1837.85|1827.05|1844.39|1833.59|1844.52|1833.72|1837.85|1827.05|552
1761678600000|2025-10-28 19:10:00|1844.36|1833.56|1837.99|1827.19|1844.55|1833.75|1837.99|1827.19|726
1761678900000|2025-10-28 19:15:00|1837.94|1827.14|1822.12|1811.32|1837.96|1827.16|1821.62|1810.82|891
1761679200000|2025-10-28 19:20:00|1822.3|1811.5|1819.37|1808.57|1822.64|1811.84|1816.04|1805.24|947
1761679500000|2025-10-28 19:25:00|1819.34|1808.54|1815.21|1804.41|1821.7|1810.9|1814.72|1803.92|862
1761679800000|2025-10-28 19:30:00|1815.03|1804.23|1820.79|1809.99|1820.82|1810.02|1811.51|1800.71|885
1761680100000|2025-10-28 19:35:00|1820.78|1809.98|1824.2|1813.4|1827.84|1817.04|1820.7|1809.9|832
1761680400000|2025-10-28 19:40:00|1824.1|1813.3|1817.91|1807.11|1824.1|1813.3|1816.03|1805.23|778
1761680700000|2025-10-28 19:45:00|1817.88|1807.08|1800.63|1789.83|1818.81|1808.01|1800.63|1789.83|839
1761681000000|2025-10-28 19:50:00|1799.67|1788.87|1806.51|1795.71|1807.55|1796.75|1795.22|1784.42|956
1761681300000|2025-10-28 19:55:00|1806.57|1795.77|1805.44|1794.64|1808|1797.2|1798.95|1788.15|895
1761681600000|2025-10-28 20:00:00|1805.43|1794.63|1798.65|1787.85|1805.43|1794.63|1796.32|1785.52|961
1761681900000|2025-10-28 20:05:00|1798.62|1787.82|1787.8|1777|1800.05|1789.25|1783.27|1772.47|1078
1761682200000|2025-10-28 20:10:00|1787.99|1777.19|1779.98|1769.18|1791.37|1780.57|1776.65|1765.85|988
1761682500000|2025-10-28 20:15:00|1780|1769.2|1768.53|1757.73|1787.72|1776.92|1759.07|1748.27|1058
1761682800000|2025-10-28 20:20:00|1768.33|1757.53|1773.88|1763.08|1777.61|1766.81|1762.64|1751.84|1065
1761683100000|2025-10-28 20:25:00|1773.9|1763.1|1766.93|1756.13|1776.59|1765.79|1766.57|1755.77|1042
1761683400000|2025-10-28 20:30:00|1767.02|1756.22|1773.66|1762.86|1773.66|1762.86|1759.85|1749.05|1048
1761683700000|2025-10-28 20:35:00|1773.09|1762.29|1789.03|1778.23|1789.06|1778.26|1768.08|1757.28|973
1761684000000|2025-10-28 20:40:00|1789.33|1778.53|1777.14|1766.34|1789.47|1778.67|1777.14|1766.34|952
1761684300000|2025-10-28 20:45:00|1776.94|1766.14|1774.09|1763.29|1777.61|1766.81|1769.92|1759.12|908
1761684600000|2025-10-28 20:50:00|1774.07|1763.27|1777.81|1767.01|1777.83|1767.03|1765.81|1755.01|889
1761684900000|2025-10-28 20:55:00|1777.83|1767.03|1771.1|1760.3|1777.97|1767.17|1771.1|1760.3|844
1761685200000|2025-10-28 21:00:00|1770.17|1759.37|1772.54|1761.74|1773.12|1762.32|1766|1755.2|921
1761685500000|2025-10-28 21:05:00|1772.6|1761.8|1760.29|1749.49|1774.92|1764.12|1750.55|1739.75|974
1761685800000|2025-10-28 21:10:00|1760.31|1749.51|1768.67|1757.87|1768.87|1758.07|1757.93|1747.13|919
1761686100000|2025-10-28 21:15:00|1768.43|1757.63|1767.94|1757.14|1771.66|1760.86|1764.01|1753.21|840
1761686400000|2025-10-28 21:20:00|1767.9|1757.1|1768.08|1757.28|1770.94|1760.14|1765.86|1755.06|689
1761686700000|2025-10-28 21:25:00|1768.07|1757.27|1770.76|1759.96|1772.63|1761.83|1767.91|1757.11|608
1761687000000|2025-10-28 21:30:00|1770.77|1759.97|1782.04|1771.24|1782.34|1771.54|1767.69|1756.89|697
1761687300000|2025-10-28 21:35:00|1782.06|1771.26|1782.12|1771.32|1782.23|1771.43|1774.68|1763.88|439
1761687600000|2025-10-28 21:40:00|1782.11|1771.31|1784.94|1774.14|1785.92|1775.12|1780.2|1769.4|296
1761687900000|2025-10-28 21:45:00|1784.92|1774.12|1784.98|1774.18|1785.26|1774.46|1782.93|1772.13|332
1761688200000|2025-10-28 21:50:00|1784.97|1774.17|1779.46|1768.66|1784.98|1774.18|1777.91|1767.11|442
1761688500000|2025-10-28 21:55:00|1779.56|1768.76|1782.6|1771.8|1783.11|1772.31|1779.56|1768.76|268
1761688800000|2025-10-28 22:00:00|1782.57|1771.77|1783.17|1772.37|1786.38|1775.58|1778.21|1767.41|648
1761689100000|2025-10-28 22:05:00|1783.15|1772.35|1777.99|1767.19|1783.17|1772.37|1775.9|1765.1|675
1761689400000|2025-10-28 22:10:00|1778.01|1767.21|1779.18|1768.38|1781.32|1770.52|1775.01|1764.21|714
1761689700000|2025-10-28 22:15:00|1779.15|1768.35|1785.05|1774.25|1785.1|1774.3|1778.68|1767.88|789
1761690000000|2025-10-28 22:20:00|1784.87|1774.07|1787.24|1776.44|1787.24|1776.44|1783.44|1772.64|575
1761690300000|2025-10-28 22:25:00|1787.21|1776.41|1791.44|1780.64|1791.45|1780.65|1785.16|1774.36|488
1761690600000|2025-10-28 22:30:00|1791.39|1780.59|1793.13|1782.33|1794.99|1784.19|1791.09|1780.29|578
1761690900000|2025-10-28 22:35:00|1793.16|1782.36|1790.01|1779.21|1793.16|1782.36|1789.53|1778.73|541
1761691200000|2025-10-28 22:40:00|1789.76|1778.96|1794.28|1783.48|1795.05|1784.25|1789.05|1778.25|492
1761691500000|2025-10-28 22:45:00|1794.26|1783.46|1798.08|1787.28|1798.15|1787.35|1792.43|1781.63|506
1761691800000|2025-10-28 22:50:00|1798.03|1787.23|1798.06|1787.26|1798.9|1788.1|1797.04|1786.24|477
1761692100000|2025-10-28 22:55:00|1798.05|1787.25|1795.33|1784.53|1799.07|1788.27|1795.33|1784.53|405
1761692400000|2025-10-28 23:00:00|1795.27|1784.47|1792.4|1781.6|1796.27|1785.47|1791.2|1780.4|583
1761692700000|2025-10-28 23:05:00|1792.19|1781.39|1790.78|1779.98|1792.42|1781.62|1788.85|1778.05|577
1761693000000|2025-10-28 23:10:00|1790.71|1779.91|1788.46|1777.66|1791.2|1780.4|1788.01|1777.21|400
1761693300000|2025-10-28 23:15:00|1788.42|1777.62|1786.42|1775.62|1792.44|1781.64|1786.07|1775.27|671
1761693600000|2025-10-28 23:20:00|1786.4|1775.6|1785.95|1775.15|1786.41|1775.61|1782.11|1771.31|509
1761693900000|2025-10-28 23:25:00|1785.96|1775.16|1787.1|1776.3|1787.27|1776.47|1785.01|1774.21|466
1761694200000|2025-10-28 23:30:00|1787.15|1776.35|1790.01|1779.21|1790.03|1779.23|1786.86|1776.06|502
1761694500000|2025-10-28 23:35:00|1790.2|1779.4|1791.13|1780.33|1793.9|1783.1|1789.87|1779.07|493
1761694800000|2025-10-28 23:40:00|1791.09|1780.29|1790.19|1779.39|1792.16|1781.36|1789.03|1778.23|619
1761695100000|2025-10-28 23:45:00|1790.2|1779.4|1792.26|1781.46|1793.08|1782.28|1789.33|1778.53|578
1761695400000|2025-10-28 23:50:00|1792.25|1781.45|1790.8|1780|1792.36|1781.56|1789.35|1778.55|585
1761695700000|2025-10-28 23:55:00|1790.76|1779.96|1788.15|1777.35|1790.8|1780|1788.05|1777.25|614
1761696000000|2025-10-29 00:00:00|1788.16|1777.36|1790.94|1780.14|1791.09|1780.29|1786.3|1775.5|806
1761696300000|2025-10-29 00:05:00|1790.99|1780.19|1790.01|1779.21|1792.22|1781.42|1788.13|1777.33|766
1761696600000|2025-10-29 00:10:00|1790.05|1779.25|1794.2|1783.4|1795.7|1784.9|1787.99|1777.19|752
1761696900000|2025-10-29 00:15:00|1794.19|1783.39|1794.22|1783.42|1797.46|1786.66|1793.27|1782.47|768
1761697200000|2025-10-29 00:20:00|1794.24|1783.44|1791.19|1780.39|1794.34|1783.54|1790.96|1780.16|717
1761697500000|2025-10-29 00:25:00|1791.15|1780.35|1795.91|1785.11|1795.94|1785.14|1788.61|1777.81|635
1761697800000|2025-10-29 00:30:00|1796|1785.2|1793.56|1782.76|1798.39|1787.59|1791.69|1780.89|679
1761698100000|2025-10-29 00:35:00|1793.53|1782.73|1791.3|1780.5|1795.58|1784.78|1791.3|1780.5|718
1761698400000|2025-10-29 00:40:00|1791.33|1780.53|1788.4|1777.6|1791.39|1780.59|1788.24|1777.44|557
1761698700000|2025-10-29 00:45:00|1788.53|1777.73|1784.74|1773.94|1788.53|1777.73|1782.85|1772.05|689
1761699000000|2025-10-29 00:50:00|1784.93|1774.13|1786.06|1775.26|1786.98|1776.18|1783.74|1772.94|633
1761699300000|2025-10-29 00:55:00|1786.09|1775.29|1783.75|1772.95|1786.9|1776.1|1783.2|1772.4|608
1761699600000|2025-10-29 01:00:00|1783.7|1772.9|1785.34|1774.54|1789.14|1778.34|1782.46|1771.66|779
1761699900000|2025-10-29 01:05:00|1785.29|1774.49|1788.39|1777.59|1788.85|1778.05|1783.06|1772.26|769
1761700200000|2025-10-29 01:10:00|1788.4|1777.6|1786.92|1776.12|1789.08|1778.28|1786.85|1776.05|586
1761700500000|2025-10-29 01:15:00|1786.78|1775.98|1788.82|1778.02|1791.28|1780.48|1785.5|1774.7|579
1761700800000|2025-10-29 01:20:00|1789.07|1778.27|1789.45|1778.65|1791.75|1780.95|1787.4|1776.6|704
1761701100000|2025-10-29 01:25:00|1789.76|1778.96|1790.1|1779.3|1791.9|1781.1|1788.34|1777.54|617
1761701400000|2025-10-29 01:30:00|1790.33|1779.53|1794.28|1783.48|1794.28|1783.48|1789.12|1778.32|616
1761701700000|2025-10-29 01:35:00|1794.26|1783.46|1796.95|1786.15|1797.02|1786.22|1793.4|1782.6|622
1761702000000|2025-10-29 01:40:00|1797|1786.2|1801.34|1790.54|1805.97|1795.17|1796.99|1786.19|722
1761702300000|2025-10-29 01:45:00|1801.28|1790.48|1797.22|1786.42|1802.01|1791.21|1797.21|1786.41|656
1761702600000|2025-10-29 01:50:00|1797.07|1786.27|1795.19|1784.39|1797.08|1786.28|1793.2|1782.4|705
1761702900000|2025-10-29 01:55:00|1795.15|1784.35|1795.55|1784.75|1798.13|1787.33|1794.26|1783.46|637
1761703200000|2025-10-29 02:00:00|1795.54|1784.74|1795.11|1784.31|1796.24|1785.44|1793.98|1783.18|614
1761703500000|2025-10-29 02:05:00|1795.09|1784.29|1790.64|1779.84|1795.2|1784.4|1790.62|1779.82|452
1761703800000|2025-10-29 02:10:00|1790.62|1779.82|1788.6|1777.8|1790.69|1779.89|1788.3|1777.5|369
1761704100000|2025-10-29 02:15:00|1788.55|1777.75|1787.27|1776.47|1788.55|1777.75|1785.33|1774.53|401
1761704400000|2025-10-29 02:20:00|1787.22|1776.42|1787.15|1776.35|1789.29|1778.49|1786.48|1775.68|521
1761704700000|2025-10-29 02:25:00|1787.12|1776.32|1790.47|1779.67|1793.04|1782.24|1786.23|1775.43|418
1761705000000|2025-10-29 02:30:00|1790.46|1779.66|1788.28|1777.48|1790.46|1779.66|1786.9|1776.1|555
1761705300000|2025-10-29 02:35:00|1788.4|1777.6|1789.11|1778.31|1789.94|1779.14|1787.28|1776.48|331
1761705600000|2025-10-29 02:40:00|1789.07|1778.27|1788.62|1777.82|1789.58|1778.78|1787.98|1777.18|388
1761705900000|2025-10-29 02:45:00|1788.52|1777.72|1790.14|1779.34|1790.79|1779.99|1786.46|1775.66|474
1761706200000|2025-10-29 02:50:00|1790.13|1779.33|1791.15|1780.35|1791.26|1780.46|1789.15|1778.35|556
1761706500000|2025-10-29 02:55:00|1791.16|1780.36|1789.12|1778.32|1791.16|1780.36|1787.99|1777.19|437
1761706800000|2025-10-29 03:00:00|1789.14|1778.34|1780.22|1769.42|1789.55|1778.75|1780.14|1769.34|571
1761707100000|2025-10-29 03:05:00|1780.24|1769.44|1782.11|1771.31|1784.17|1773.37|1780.2|1769.4|569
1761707400000|2025-10-29 03:10:00|1782.09|1771.29|1784.42|1773.62|1787.31|1776.51|1782.09|1771.29|666
1761707700000|2025-10-29 03:15:00|1784.39|1773.59|1786.31|1775.51|1787.01|1776.21|1781.97|1771.17|631
1761708000000|2025-10-29 03:20:00|1786.29|1775.49|1784.95|1774.15|1787.03|1776.23|1783.44|1772.64|558
1761708300000|2025-10-29 03:25:00|1784.96|1774.16|1783.06|1772.26|1784.98|1774.18|1781.13|1770.33|551
1761708600000|2025-10-29 03:30:00|1783.07|1772.27|1786.01|1775.21|1787.22|1776.42|1782.22|1771.42|621
1761708900000|2025-10-29 03:35:00|1786.05|1775.25|1785.35|1774.55|1788.44|1777.64|1784.86|1774.06|728
1761709200000|2025-10-29 03:40:00|1785.36|1774.56|1788.32|1777.52|1788.99|1778.19|1785.25|1774.45|692
1761709500000|2025-10-29 03:45:00|1788.31|1777.51|1790.01|1779.21|1791.02|1780.22|1788.13|1777.33|540
1761709800000|2025-10-29 03:50:00|1789.97|1779.17|1787.34|1776.54|1790.03|1779.23|1787.22|1776.42|636
1761710100000|2025-10-29 03:55:00|1787.27|1776.47|1786.18|1775.38|1788.22|1777.42|1785.89|1775.09|486
1761710400000|2025-10-29 04:00:00|1786.13|1775.33|1789.22|1778.42|1790.98|1780.18|1784.33|1773.53|546
1761710700000|2025-10-29 04:05:00|1789.2|1778.4|1789.12|1778.32|1790.17|1779.37|1787.17|1776.37|704
1761711000000|2025-10-29 04:10:00|1789.19|1778.39|1788.06|1777.26|1790.28|1779.48|1786|1775.2|583
1761711300000|2025-10-29 04:15:00|1788.23|1777.43|1789.1|1778.3|1791.03|1780.23|1787.87|1777.07|657
1761711600000|2025-10-29 04:20:00|1789.45|1778.65|1787.17|1776.37|1790.53|1779.73|1786.65|1775.85|596
1761711900000|2025-10-29 04:25:00|1787.11|1776.31|1790.08|1779.28|1790.09|1779.29|1787.05|1776.25|545
1761712200000|2025-10-29 04:30:00|1790.14|1779.34|1792.44|1781.64|1793.63|1782.83|1790.04|1779.24|612
1761712500000|2025-10-29 04:35:00|1792.49|1781.69|1788.56|1777.76|1792.6|1781.8|1788.02|1777.22|510
1761712800000|2025-10-29 04:40:00|1788.48|1777.68|1786.58|1775.78|1788.56|1777.76|1786.25|1775.45|595
1761713100000|2025-10-29 04:45:00|1786.61|1775.81|1787.2|1776.4|1788.15|1777.35|1786.11|1775.31|547
1761713400000|2025-10-29 04:50:00|1787.14|1776.34|1787.14|1776.34|1788.33|1777.53|1786.25|1775.45|534
1761713700000|2025-10-29 04:55:00|1787.11|1776.31|1785.37|1774.57|1788.17|1777.37|1785.24|1774.44|535
1761714000000|2025-10-29 05:00:00|1785.32|1774.52|1788.22|1777.42|1788.9|1778.1|1783.59|1772.79|608
1761714300000|2025-10-29 05:05:00|1788.21|1777.41|1785.47|1774.67|1789.37|1778.57|1785.46|1774.66|642
1761714600000|2025-10-29 05:10:00|1785.3|1774.5|1786.04|1775.24|1786.24|1775.44|1783.87|1773.07|538
1761714900000|2025-10-29 05:15:00|1786|1775.2|1790.18|1779.38|1790.35|1779.55|1785.32|1774.52|721
1761715200000|2025-10-29 05:20:00|1790.11|1779.31|1794.16|1783.36|1794.28|1783.48|1789.19|1778.39|677
1761715500000|2025-10-29 05:25:00|1794.18|1783.38|1791.27|1780.47|1795.35|1784.55|1790.35|1779.55|526
1761715800000|2025-10-29 05:30:00|1791.38|1780.58|1791.91|1781.11|1792.08|1781.28|1787.5|1776.7|551
1761716100000|2025-10-29 05:35:00|1791.92|1781.12|1797.07|1786.27|1797.5|1786.7|1790.36|1779.56|488
1761716400000|2025-10-29 05:40:00|1797.06|1786.26|1796.16|1785.36|1800.97|1790.17|1795.24|1784.44|716
1761716700000|2025-10-29 05:45:00|1796.04|1785.24|1793.82|1783.02|1797.2|1786.4|1791.84|1781.04|743
1761717000000|2025-10-29 05:50:00|1793.77|1782.97|1791.36|1780.56|1794.53|1783.73|1791.36|1780.56|554
1761717300000|2025-10-29 05:55:00|1791.37|1780.57|1790.36|1779.56|1792.06|1781.26|1789.4|1778.6|493
1761717600000|2025-10-29 06:00:00|1790.4|1779.6|1789.13|1778.33|1791.76|1780.96|1788.02|1777.22|557
1761717900000|2025-10-29 06:05:00|1789.12|1778.32|1794.48|1783.68|1795.29|1784.49|1789.11|1778.31|637
1761718200000|2025-10-29 06:10:00|1794.51|1783.71|1791.54|1780.74|1794.89|1784.09|1791.08|1780.28|557
1761718500000|2025-10-29 06:15:00|1791.52|1780.72|1792.1|1781.3|1794.03|1783.23|1790.19|1779.39|601
1761718800000|2025-10-29 06:20:00|1792.09|1781.29|1792.05|1781.25|1792.44|1781.64|1790.36|1779.56|521
1761719100000|2025-10-29 06:25:00|1792.14|1781.34|1790.13|1779.33|1792.46|1781.66|1789.4|1778.6|445
1761719400000|2025-10-29 06:30:00|1790.12|1779.32|1789.12|1778.32|1792.44|1781.64|1788.25|1777.45|476
1761719700000|2025-10-29 06:35:00|1789.1|1778.3|1788.73|1777.93|1790.3|1779.5|1788.2|1777.4|445
1761720000000|2025-10-29 06:40:00|1788.75|1777.95|1788.57|1777.77|1789.15|1778.35|1787.15|1776.35|356
1761720300000|2025-10-29 06:45:00|1788.79|1777.99|1792.24|1781.44|1793.28|1782.48|1788.55|1777.75|438
1761720600000|2025-10-29 06:50:00|1792.23|1781.43|1796.98|1786.18|1797.27|1786.47|1791.41|1780.61|558
1761720900000|2025-10-29 06:55:00|1796.91|1786.11|1796.59|1785.79|1799.75|1788.95|1796.2|1785.4|511
1761721200000|2025-10-29 07:00:00|1796.58|1785.78|1796.39|1785.59|1797.12|1786.32|1795.14|1784.34|544
1761721500000|2025-10-29 07:05:00|1796.38|1785.58|1797.16|1786.36|1798.15|1787.35|1795.09|1784.29|583
1761721800000|2025-10-29 07:10:00|1797.14|1786.34|1795.28|1784.48|1797.21|1786.41|1794.25|1783.45|488
1761722100000|2025-10-29 07:15:00|1795.29|1784.49|1797.3|1786.5|1798.14|1787.34|1795.1|1784.3|441
1761722400000|2025-10-29 07:20:00|1797.27|1786.47|1802.17|1791.37|1802.17|1791.37|1797.26|1786.46|427
1761722700000|2025-10-29 07:25:00|1802.14|1791.34|1803.85|1793.05|1804.08|1793.28|1801.5|1790.7|405
1761723000000|2025-10-29 07:30:00|1803.82|1793.02|1801.33|1790.53|1803.98|1793.18|1799.97|1789.17|456
1761723300000|2025-10-29 07:35:00|1800.97|1790.17|1800|1789.2|1801.3|1790.5|1798.41|1787.61|583
1761723600000|2025-10-29 07:40:00|1800.05|1789.25|1794.36|1783.56|1800.05|1789.25|1793.94|1783.14|428
1761723900000|2025-10-29 07:45:00|1794.35|1783.55|1793.95|1783.15|1794.35|1783.55|1791.41|1780.61|526
1761724200000|2025-10-29 07:50:00|1794.01|1783.21|1802.1|1791.3|1802.9|1792.1|1793.17|1782.37|544
1761724500000|2025-10-29 07:55:00|1801.98|1791.18|1798.15|1787.35|1802|1791.2|1797.17|1786.37|607
1761724800000|2025-10-29 08:00:00|1798.29|1787.49|1794.82|1784.02|1799.15|1788.35|1792.03|1781.23|627
1761725100000|2025-10-29 08:05:00|1794.74|1783.94|1792.19|1781.39|1794.82|1784.02|1791.29|1780.49|653
1761725400000|2025-10-29 08:10:00|1792.18|1781.38|1788.57|1777.77|1792.34|1781.54|1788.51|1777.71|457
1761725700000|2025-10-29 08:15:00|1788.58|1777.78|1791.08|1780.28|1791.8|1781|1788.58|1777.78|571
1761726000000|2025-10-29 08:20:00|1791.07|1780.27|1792.19|1781.39|1792.25|1781.45|1788.49|1777.69|616
1761726300000|2025-10-29 08:25:00|1792.25|1781.45|1789.56|1778.76|1793.08|1782.28|1787.69|1776.89|518
1761726600000|2025-10-29 08:30:00|1789.53|1778.73|1790.22|1779.42|1791.62|1780.82|1788.26|1777.46|479
1761726900000|2025-10-29 08:35:00|1790.21|1779.41|1785.33|1774.53|1790.24|1779.44|1784.2|1773.4|556
1761727200000|2025-10-29 08:40:00|1785.34|1774.54|1784.27|1773.47|1785.59|1774.79|1783.3|1772.5|422
1761727500000|2025-10-29 08:45:00|1784.29|1773.49|1784.15|1773.35|1785.74|1774.94|1784.02|1773.22|480
1761727800000|2025-10-29 08:50:00|1784.12|1773.32|1783.89|1773.09|1786.68|1775.88|1783.13|1772.33|574
1761728100000|2025-10-29 08:55:00|1783.82|1773.02|1784.87|1774.07|1784.9|1774.1|1781.21|1770.41|484
1761728400000|2025-10-29 09:00:00|1784.89|1774.09|1784.18|1773.38|1785.65|1774.85|1782.28|1771.48|480
1761728700000|2025-10-29 09:05:00|1784.19|1773.39|1782.49|1771.69|1785.56|1774.76|1781.3|1770.5|605
1761729000000|2025-10-29 09:10:00|1782.5|1771.7|1780.23|1769.43|1782.8|1772|1779.44|1768.64|642
1761729300000|2025-10-29 09:15:00|1780.24|1769.44|1787.17|1776.37|1787.69|1776.89|1780.23|1769.43|489
1761729600000|2025-10-29 09:20:00|1787.19|1776.39|1788.63|1777.83|1788.63|1777.83|1784.12|1773.32|521
1761729900000|2025-10-29 09:25:00|1788.75|1777.95|1789.76|1778.96|1791.32|1780.52|1788.35|1777.55|483
1761730200000|2025-10-29 09:30:00|1790.05|1779.25|1791.28|1780.48|1791.65|1780.85|1786.45|1775.65|631
1761730500000|2025-10-29 09:35:00|1791.2|1780.4|1786.28|1775.48|1791.2|1780.4|1785.14|1774.34|637
1761730800000|2025-10-29 09:40:00|1786.33|1775.53|1789.2|1778.4|1789.72|1778.92|1786.24|1775.44|546
1761731100000|2025-10-29 09:45:00|1789.15|1778.35|1788.46|1777.66|1789.61|1778.81|1787.48|1776.68|489
1761731400000|2025-10-29 09:50:00|1788.5|1777.7|1791.21|1780.41|1793.58|1782.78|1788.46|1777.66|456
1761731700000|2025-10-29 09:55:00|1791.19|1780.39|1792.15|1781.35|1793.19|1782.39|1791.06|1780.26|405
1761732000000|2025-10-29 10:00:00|1792.11|1781.31|1796.22|1785.42|1797.12|1786.32|1791.21|1780.41|423
1761732300000|2025-10-29 10:05:00|1796.19|1785.39|1795.41|1784.61|1798.35|1787.55|1795.39|1784.59|365
1761732600000|2025-10-29 10:10:00|1795.4|1784.6|1791.55|1780.75|1795.4|1784.6|1790.6|1779.8|443
1761732900000|2025-10-29 10:15:00|1791.61|1780.81|1794.07|1783.27|1794.07|1783.27|1790.29|1779.49|478
1761733200000|2025-10-29 10:20:00|1794.1|1783.3|1801.15|1790.35|1801.63|1790.83|1794.1|1783.3|440
1761733500000|2025-10-29 10:25:00|1801.14|1790.34|1804.3|1793.5|1805.56|1794.76|1800.63|1789.83|406
1761733800000|2025-10-29 10:30:00|1804.32|1793.52|1807.58|1796.78|1808|1797.2|1802.19|1791.39|534
1761734100000|2025-10-29 10:35:00|1807.6|1796.8|1808.03|1797.23|1809.55|1798.75|1805.3|1794.5|440
1761734400000|2025-10-29 10:40:00|1808.6|1797.8|1806.15|1795.35|1810.65|1799.85|1805.05|1794.25|669
1761734700000|2025-10-29 10:45:00|1806.23|1795.43|1805.59|1794.79|1806.94|1796.14|1803.63|1792.83|593
1761735000000|2025-10-29 10:50:00|1805.57|1794.77|1800.63|1789.83|1805.83|1795.03|1795.68|1784.88|690
1761735300000|2025-10-29 10:55:00|1800.71|1789.91|1800.05|1789.25|1802.54|1791.74|1799.1|1788.3|579
1761735600000|2025-10-29 11:00:00|1800.07|1789.27|1804.35|1793.55|1804.59|1793.79|1797.08|1786.28|675
1761735900000|2025-10-29 11:05:00|1804.1|1793.3|1808.27|1797.47|1810.35|1799.55|1802.27|1791.47|684
1761736200000|2025-10-29 11:10:00|1808.64|1797.84|1810.41|1799.61|1811.63|1800.83|1807.44|1796.64|723
1761736500000|2025-10-29 11:15:00|1810.45|1799.65|1813.7|1802.9|1813.96|1803.16|1810.45|1799.65|618
1761736800000|2025-10-29 11:20:00|1813.94|1803.14|1815.36|1804.56|1816.9|1806.1|1812.53|1801.73|616
1761737100000|2025-10-29 11:25:00|1815.38|1804.58|1814.38|1803.58|1815.86|1805.06|1812.36|1801.56|653
1761737400000|2025-10-29 11:30:00|1814.32|1803.52|1816.81|1806.01|1817.35|1806.55|1813.55|1802.75|540
1761737700000|2025-10-29 11:35:00|1816.63|1805.83|1814.56|1803.76|1817.41|1806.61|1812.97|1802.17|659
1761738000000|2025-10-29 11:40:00|1814.59|1803.79|1814.29|1803.49|1815.69|1804.89|1812.55|1801.75|609
1761738300000|2025-10-29 11:45:00|1814.31|1803.51|1817.33|1806.53|1818.35|1807.55|1814.31|1803.51|558
1761738600000|2025-10-29 11:50:00|1817.4|1806.6|1819|1808.2|1821.6|1810.8|1817.4|1806.6|474
1761738900000|2025-10-29 11:55:00|1819.07|1808.27|1816.43|1805.63|1820.75|1809.95|1816.07|1805.27|478
1761739200000|2025-10-29 12:00:00|1816.52|1805.72|1819.6|1808.8|1821|1810.2|1816.52|1805.72|554
1761739500000|2025-10-29 12:05:00|1819.56|1808.76|1819.63|1808.83|1821.88|1811.08|1818.3|1807.5|569
1761739800000|2025-10-29 12:10:00|1819.65|1808.85|1817.56|1806.76|1821.82|1811.02|1816.73|1805.93|514
1761740100000|2025-10-29 12:15:00|1817.39|1806.59|1818.44|1807.64|1820.95|1810.15|1817.17|1806.37|531
1761740400000|2025-10-29 12:20:00|1818.42|1807.62|1815.31|1804.51|1819.13|1808.33|1815.26|1804.46|641
1761740700000|2025-10-29 12:25:00|1815.41|1804.61|1811.86|1801.06|1816.19|1805.39|1811.75|1800.95|521
1761741000000|2025-10-29 12:30:00|1811.76|1800.96|1812.21|1801.41|1813.86|1803.06|1810.38|1799.58|648
1761741300000|2025-10-29 12:35:00|1812.22|1801.42|1812.74|1801.94|1812.84|1802.04|1809.74|1798.94|627
1761741600000|2025-10-29 12:40:00|1812.66|1801.86|1812.25|1801.45|1814.62|1803.82|1811.26|1800.46|711
1761741900000|2025-10-29 12:45:00|1812.4|1801.6|1811.77|1800.97|1813.74|1802.94|1810.43|1799.63|649
1761742200000|2025-10-29 12:50:00|1811.98|1801.18|1813.53|1802.73|1816.99|1806.19|1811.39|1800.59|629
1761742500000|2025-10-29 12:55:00|1813.48|1802.68|1813.53|1802.73|1813.82|1803.02|1810.56|1799.76|639
1761742800000|2025-10-29 13:00:00|1813.56|1802.76|1817.54|1806.74|1818.3|1807.5|1812.17|1801.37|779
1761743100000|2025-10-29 13:05:00|1817.6|1806.8|1820.89|1810.09|1822.16|1811.36|1817.6|1806.8|795
1761743400000|2025-10-29 13:10:00|1820.92|1810.12|1823.49|1812.69|1824.21|1813.41|1819.67|1808.87|724
1761743700000|2025-10-29 13:15:00|1823.54|1812.74|1826.28|1815.48|1829.21|1818.41|1822.82|1812.02|836
1761744000000|2025-10-29 13:20:00|1826.26|1815.46|1828.69|1817.89|1830.25|1819.45|1825.25|1814.45|583
1761744300000|2025-10-29 13:25:00|1828.61|1817.81|1832.15|1821.35|1833.9|1823.1|1828.61|1817.81|633
1761744600000|2025-10-29 13:30:00|1832.1|1821.3|1824.45|1813.65|1837.28|1826.48|1823.57|1812.77|935
1761744900000|2025-10-29 13:35:00|1824.3|1813.5|1820.04|1809.24|1826.15|1815.35|1816.25|1805.45|993
1761745200000|2025-10-29 13:40:00|1820.14|1809.34|1825.94|1815.14|1827.45|1816.65|1819.38|1808.58|903
1761745500000|2025-10-29 13:45:00|1826|1815.2|1823.8|1813|1827.31|1816.51|1820.84|1810.04|993
1761745800000|2025-10-29 13:50:00|1823.83|1813.03|1821.81|1811.01|1827.98|1817.18|1818.38|1807.58|977
1761746100000|2025-10-29 13:55:00|1821.82|1811.02|1821.04|1810.24|1824.2|1813.4|1814.13|1803.33|838
1761746400000|2025-10-29 14:00:00|1821.18|1810.38|1816.22|1805.42|1824.17|1813.37|1813.39|1802.59|918
1761746700000|2025-10-29 14:05:00|1816.29|1805.49|1817.05|1806.25|1817.1|1806.3|1811.2|1800.4|920
1761747000000|2025-10-29 14:10:00|1817.08|1806.28|1817.2|1806.4|1818|1807.2|1810.05|1799.25|883
1761747300000|2025-10-29 14:15:00|1817.3|1806.5|1811.36|1800.56|1818.35|1807.55|1809.55|1798.75|859
1761747600000|2025-10-29 14:20:00|1811.29|1800.49|1812.63|1801.83|1815.43|1804.63|1808.92|1798.12|827
1761747900000|2025-10-29 14:25:00|1812.31|1801.51|1813.35|1802.55|1818.6|1807.8|1811.87|1801.07|801
1761748200000|2025-10-29 14:30:00|1813.43|1802.63|1820.5|1809.7|1820.66|1809.86|1812.13|1801.33|776
1761748500000|2025-10-29 14:35:00|1820.65|1809.85|1826.9|1816.1|1830.91|1820.11|1819.03|1808.23|633
1761748800000|2025-10-29 14:40:00|1827|1816.2|1824.6|1813.8|1828.9|1818.1|1824.04|1813.24|730
1761749100000|2025-10-29 14:45:00|1824.57|1813.77|1829.03|1818.23|1834.1|1823.3|1824.29|1813.49|785
1761749400000|2025-10-29 14:50:00|1829.07|1818.27|1824|1813.2|1829.3|1818.5|1821.34|1810.54|810
1761749700000|2025-10-29 14:55:00|1824.07|1813.27|1828.97|1818.17|1829.13|1818.33|1822.09|1811.29|703
1761750000000|2025-10-29 15:00:00|1829.1|1818.3|1824.35|1813.55|1832.15|1821.35|1824.2|1813.4|637
1761750300000|2025-10-29 15:05:00|1824.3|1813.5|1828.02|1817.22|1832.14|1821.34|1824.2|1813.4|892
1761750600000|2025-10-29 15:10:00|1828.2|1817.4|1821.91|1811.11|1828.43|1817.63|1821.86|1811.06|853
1761750900000|2025-10-29 15:15:00|1821.97|1811.17|1826.79|1815.99|1828.59|1817.79|1817.97|1807.17|841
1761751200000|2025-10-29 15:20:00|1826.94|1816.14|1824.28|1813.48|1828.62|1817.82|1822.05|1811.25|709
1761751500000|2025-10-29 15:25:00|1824.14|1813.34|1819.96|1809.16|1829|1818.2|1819.05|1808.25|734
1761751800000|2025-10-29 15:30:00|1820.02|1809.22|1813.8|1803|1823.95|1813.15|1807.09|1796.29|887
1761752100000|2025-10-29 15:35:00|1813.85|1803.05|1810.07|1799.27|1813.85|1803.05|1803.65|1792.85|777
1761752400000|2025-10-29 15:40:00|1810.13|1799.33|1805.62|1794.82|1810.9|1800.1|1802.54|1791.74|852
1761752700000|2025-10-29 15:45:00|1805.65|1794.85|1799.95|1789.15|1809.13|1798.33|1795.33|1784.53|975
1761753000000|2025-10-29 15:50:00|1799.99|1789.19|1808.96|1798.16|1811.95|1801.15|1798.22|1787.42|866
1761753300000|2025-10-29 15:55:00|1808.92|1798.12|1807.65|1796.85|1811.35|1800.55|1803.55|1792.75|853
1761753600000|2025-10-29 16:00:00|1807.99|1797.19|1798.03|1787.23|1808|1797.2|1798.03|1787.23|841
1761753900000|2025-10-29 16:05:00|1797.91|1787.11|1797.52|1786.72|1800.25|1789.45|1792.41|1781.61|950
1761754200000|2025-10-29 16:10:00|1797.79|1786.99|1798.4|1787.6|1801.47|1790.67|1795.12|1784.32|911
1761754500000|2025-10-29 16:15:00|1798.38|1787.58|1807.23|1796.43|1808.05|1797.25|1796.78|1785.98|833
1761754800000|2025-10-29 16:20:00|1807.79|1796.99|1822.12|1811.32|1823.77|1812.97|1807.71|1796.91|774
1761755100000|2025-10-29 16:25:00|1822.11|1811.31|1822.15|1811.35|1827.2|1816.4|1819.49|1808.69|623
1761755400000|2025-10-29 16:30:00|1822.25|1811.45|1821.35|1810.55|1823.29|1812.49|1818.45|1807.65|631
1761755700000|2025-10-29 16:35:00|1821.3|1810.5|1820.74|1809.94|1826.1|1815.3|1820.29|1809.49|652
1761756000000|2025-10-29 16:40:00|1820.72|1809.92|1823.81|1813.01|1826.9|1816.1|1819.15|1808.35|607
1761756300000|2025-10-29 16:45:00|1823.88|1813.08|1825.1|1814.3|1827.75|1816.95|1821.61|1810.81|622
1761756600000|2025-10-29 16:50:00|1825.2|1814.4|1823.3|1812.5|1828|1817.2|1821.82|1811.02|561
1761756900000|2025-10-29 16:55:00|1823.43|1812.63|1817.85|1807.05|1823.79|1812.99|1816.86|1806.06|520
1761757200000|2025-10-29 17:00:00|1817.88|1807.08|1822.8|1812|1823.3|1812.5|1817.17|1806.37|562
1761757500000|2025-10-29 17:05:00|1822.78|1811.98|1821.06|1810.26|1822.95|1812.15|1817.1|1806.3|467
1761757800000|2025-10-29 17:10:00|1821.15|1810.35|1817.23|1806.43|1821.15|1810.35|1816.35|1805.55|519
1761758100000|2025-10-29 17:15:00|1817.3|1806.5|1810.2|1799.4|1817.3|1806.5|1809.6|1798.8|512
1761758400000|2025-10-29 17:20:00|1809.89|1799.09|1814.2|1803.4|1816.21|1805.41|1809.59|1798.79|683
1761758700000|2025-10-29 17:25:00|1814.25|1803.45|1813.25|1802.45|1815.51|1804.71|1811.96|1801.16|482
1761759000000|2025-10-29 17:30:00|1813.1|1802.3|1818.25|1807.45|1818.45|1807.65|1811.12|1800.32|573
1761759300000|2025-10-29 17:35:00|1818.22|1807.42|1840.72|1829.92|1844.04|1833.24|1818.16|1807.36|830
1761759600000|2025-10-29 17:40:00|1840.8|1830|1842.1|1831.3|1843.51|1832.71|1834.86|1824.06|855
1761759900000|2025-10-29 17:45:00|1842.23|1831.43|1844.38|1833.58|1845.77|1834.97|1838.57|1827.77|860
1761760200000|2025-10-29 17:50:00|1844.43|1833.63|1844.19|1833.39|1848.95|1838.15|1843.15|1832.35|764
1761760500000|2025-10-29 17:55:00|1844.21|1833.41|1845.35|1834.55|1845.35|1834.55|1838.21|1827.41|887
1761760800000|2025-10-29 18:00:00|1845.84|1835.04|1840.74|1829.94|1853.78|1842.98|1830.06|1823.01|1151
1761761100000|2025-10-29 18:05:00|1840.53|1829.73|1832.92|1822.12|1840.53|1829.73|1827.32|1816.52|1101
1761761400000|2025-10-29 18:10:00|1832.85|1822.05|1828.15|1817.35|1836.19|1825.39|1828.11|1817.31|972
1761761700000|2025-10-29 18:15:00|1828.13|1817.33|1841.52|1830.72|1845.47|1834.67|1828.08|1817.28|974
1761762000000|2025-10-29 18:20:00|1841.35|1830.55|1835.75|1824.95|1841.54|1830.74|1834.74|1823.94|949
1761762300000|2025-10-29 18:25:00|1835.78|1824.98|1837.58|1826.78|1840.37|1829.57|1834.32|1823.52|900
1761762600000|2025-10-29 18:30:00|1837.36|1826.56|1851.56|1840.76|1852.34|1841.54|1836.75|1825.95|1023
1761762900000|2025-10-29 18:35:00|1851.35|1840.55|1763.31|1759.06|1852.9|1842.1|1762.9|1755.56|1177
1761763200000|2025-10-29 18:40:00|1765.48|1759.07|1782.96|1772.16|1793.52|1782.72|1761.25|1754.95|1179
1761763500000|2025-10-29 18:45:00|1782.95|1772.15|1802.61|1791.81|1806.09|1795.29|1781.38|1770.58|1147
1761763800000|2025-10-29 18:50:00|1802.72|1791.92|1827.54|1816.74|1832.16|1821.36|1802.72|1791.92|1121
1761764100000|2025-10-29 18:55:00|1827.49|1816.69|1820.51|1809.71|1832.56|1821.76|1817.87|1807.07|1062
1761764400000|2025-10-29 19:00:00|1820.52|1809.72|1820.3|1809.5|1829.16|1818.36|1819.38|1808.58|1110
1761764700000|2025-10-29 19:05:00|1820.26|1809.46|1834.98|1824.18|1838.58|1827.78|1820.26|1809.46|1093
1761765000000|2025-10-29 19:10:00|1835.03|1824.23|1850.33|1839.53|1853.05|1842.25|1833.88|1823.08|1039
1761765300000|2025-10-29 19:15:00|1850.37|1839.57|1842.4|1831.6|1854.32|1843.52|1837.73|1826.93|1077
1761765600000|2025-10-29 19:20:00|1842.3|1831.5|1849.15|1838.35|1856.42|1845.62|1838.85|1828.05|988
1761765900000|2025-10-29 19:25:00|1849.18|1838.38|1843.97|1833.17|1856.21|1845.41|1843.68|1832.88|864
1761766200000|2025-10-29 19:30:00|1843.77|1832.97|1828.63|1817.83|1845.39|1834.59|1827.96|1817.16|1073
1761766500000|2025-10-29 19:35:00|1828.66|1817.86|1827.4|1816.6|1830.43|1819.63|1817.56|1806.76|940
1761766800000|2025-10-29 19:40:00|1827.44|1816.64|1821.62|1810.82|1828.11|1817.31|1816.62|1805.82|871
1761767100000|2025-10-29 19:45:00|1821.67|1810.87|1830.46|1819.66|1834.91|1824.11|1820.91|1810.11|770
1761767400000|2025-10-29 19:50:00|1831.06|1820.26|1838.41|1827.61|1840.3|1829.5|1831.06|1820.26|758
1761767700000|2025-10-29 19:55:00|1838.88|1828.08|1832.34|1821.54|1841.88|1831.08|1829.75|1818.95|787
1761768000000|2025-10-29 20:00:00|1832.38|1821.58|1834.95|1824.15|1842.23|1831.43|1830.3|1819.5|1097
1761768300000|2025-10-29 20:05:00|1834.93|1824.13|1823.38|1812.58|1834.93|1824.13|1819.88|1809.08|1064
1761768600000|2025-10-29 20:10:00|1823.44|1812.64|1829.61|1818.81|1829.61|1818.81|1817.98|1807.18|857
1761768900000|2025-10-29 20:15:00|1829.6|1818.8|1839.25|1828.45|1839.5|1828.7|1829.36|1818.56|854
1761769200000|2025-10-29 20:20:00|1839.23|1828.43|1839.44|1828.64|1839.93|1829.13|1830.13|1819.33|908
1761769500000|2025-10-29 20:25:00|1839.43|1828.63|1850.94|1840.14|1851.44|1840.64|1839.38|1828.58|793
1761769800000|2025-10-29 20:30:00|1851|1840.2|1842.89|1832.09|1853.15|1842.35|1842.89|1832.09|925
1761770100000|2025-10-29 20:35:00|1842.91|1832.11|1846.13|1835.33|1847.08|1836.28|1842.06|1831.26|879
1761770400000|2025-10-29 20:40:00|1846.12|1835.32|1846.84|1836.04|1846.84|1836.04|1842.78|1831.98|727
1761770700000|2025-10-29 20:45:00|1846.83|1836.03|1848.33|1837.53|1848.69|1837.89|1843.44|1832.64|792
1761771000000|2025-10-29 20:50:00|1848.35|1837.55|1850.66|1839.86|1851.43|1840.63|1846.94|1836.14|836
1761771300000|2025-10-29 20:55:00|1850.82|1840.02|1849.17|1838.37|1852.56|1841.76|1846.92|1836.12|926
1761771600000|2025-10-29 21:00:00|1849.2|1838.4|1843.46|1832.66|1849.99|1839.19|1843.13|1832.33|874
1761771900000|2025-10-29 21:05:00|1843.42|1832.62|1846.17|1835.37|1847.41|1836.61|1842.72|1831.92|473
1761772200000|2025-10-29 21:10:00|1846.11|1835.31|1841.8|1831|1846.54|1835.74|1841.65|1830.85|415
1761772500000|2025-10-29 21:15:00|1841.75|1830.95|1844.62|1833.82|1846.06|1835.26|1841.37|1830.57|612
1761772800000|2025-10-29 21:20:00|1844.45|1833.65|1845.41|1834.61|1847.71|1836.91|1843.57|1832.77|517
1761773100000|2025-10-29 21:25:00|1845.37|1834.57|1846.38|1835.58|1846.6|1835.8|1844.61|1833.81|492
1761773400000|2025-10-29 21:30:00|1846.39|1835.59|1857.28|1846.48|1857.28|1846.48|1846.39|1835.59|315
1761773700000|2025-10-29 21:35:00|1857.54|1846.74|1871.81|1861.01|1873.07|1862.27|1857.54|1846.74|770
1761774000000|2025-10-29 21:40:00|1871.72|1860.92|1862.79|1851.99|1871.72|1860.92|1862.26|1851.46|567
1761774300000|2025-10-29 21:45:00|1862.8|1852|1861.87|1851.07|1863.4|1852.6|1860.71|1849.91|436
1761774600000|2025-10-29 21:50:00|1861.89|1851.09|1862.69|1851.89|1864.66|1853.86|1860.03|1849.23|527
1761774900000|2025-10-29 21:55:00|1862.7|1851.9|1858.69|1847.89|1862.84|1852.04|1856.24|1845.44|479
1761775200000|2025-10-29 22:00:00|1858.66|1847.86|1857.19|1846.39|1860.56|1849.76|1854.48|1843.68|649
1761775500000|2025-10-29 22:05:00|1857.16|1846.36|1859.03|1848.23|1859.08|1848.28|1852.48|1841.68|699
1761775800000|2025-10-29 22:10:00|1859.04|1848.24|1853.66|1842.86|1860.58|1849.78|1852.82|1842.02|712
1761776100000|2025-10-29 22:15:00|1853.76|1842.96|1854.5|1843.7|1855|1844.2|1850.68|1839.88|672
1761776400000|2025-10-29 22:20:00|1854.49|1843.69|1853.99|1843.19|1857.79|1846.99|1852.73|1841.93|692
1761776700000|2025-10-29 22:25:00|1853.93|1843.13|1848.44|1837.64|1854.83|1844.03|1848.31|1837.51|630
1761777000000|2025-10-29 22:30:00|1848.41|1837.61|1843.89|1833.09|1848.41|1837.61|1843.89|1833.09|462
1761777300000|2025-10-29 22:35:00|1843.88|1833.08|1842.32|1831.52|1845.93|1835.13|1841.76|1830.96|324
1761777600000|2025-10-29 22:40:00|1842.67|1831.87|1845.62|1834.82|1849.58|1838.78|1842.4|1831.6|453
1761777900000|2025-10-29 22:45:00|1845.64|1834.84|1845.64|1834.84|1848.88|1838.08|1845.27|1834.47|485
1761778200000|2025-10-29 22:50:00|1845.66|1834.86|1847.51|1836.71|1848.61|1837.81|1844.03|1833.23|452
1761778500000|2025-10-29 22:55:00|1847.4|1836.6|1843.52|1832.72|1847.46|1836.66|1840.66|1829.86|538
1761778800000|2025-10-29 23:00:00|1843.05|1832.25|1838.45|1827.65|1844.26|1833.46|1838.29|1827.49|640
1761779100000|2025-10-29 23:05:00|1838.44|1827.64|1833.37|1822.57|1838.88|1828.08|1833.16|1822.36|587
1761779400000|2025-10-29 23:10:00|1833.07|1822.27|1828.94|1818.14|1833.19|1822.39|1828.18|1817.38|683
1761779700000|2025-10-29 23:15:00|1828.95|1818.15|1834.33|1823.53|1835.24|1824.44|1828.03|1817.23|711
1761780000000|2025-10-29 23:20:00|1834.43|1823.63|1829.91|1819.11|1835.47|1824.67|1828.59|1817.79|749
1761780300000|2025-10-29 23:25:00|1829.93|1819.13|1827.75|1816.95|1831.99|1821.19|1827.66|1816.86|645
1761780600000|2025-10-29 23:30:00|1827.76|1816.96|1824.57|1813.77|1827.94|1817.14|1824.32|1813.52|621
1761780900000|2025-10-29 23:35:00|1824.54|1813.74|1809.44|1798.64|1824.71|1813.91|1808.7|1797.9|702
1761781200000|2025-10-29 23:40:00|1809.55|1798.75|1813.77|1802.97|1814.01|1803.21|1804.54|1793.74|786
1761781500000|2025-10-29 23:45:00|1813.73|1802.93|1813|1802.2|1816.67|1805.87|1812.1|1801.3|588
1761781800000|2025-10-29 23:50:00|1813.02|1802.22|1814.32|1803.52|1816.36|1805.56|1811.66|1800.86|505
1761782100000|2025-10-29 23:55:00|1814.37|1803.57|1819.86|1809.06|1820.9|1810.1|1814.28|1803.48|740
1761782400000|2025-10-30 00:00:00|1819.84|1809.04|1820.37|1809.57|1828.01|1817.21|1818.58|1807.78|662
1761782700000|2025-10-30 00:05:00|1820.42|1809.62|1808.71|1797.91|1821.82|1811.02|1807.9|1797.1|753
1761783000000|2025-10-30 00:10:00|1808.62|1797.82|1820.74|1809.94|1821.35|1810.55|1808.09|1797.29|670
1761783300000|2025-10-30 00:15:00|1820.76|1809.96|1827.05|1816.25|1827.55|1816.75|1820.28|1809.48|636
1761783600000|2025-10-30 00:20:00|1827.04|1816.24|1827.25|1816.45|1827.9|1817.1|1824.38|1813.58|593
1761783900000|2025-10-30 00:25:00|1827.17|1816.37|1826.25|1815.45|1827.55|1816.75|1824.01|1813.21|541
1761784200000|2025-10-30 00:30:00|1826.19|1815.39|1823.79|1812.99|1828.11|1817.31|1822.62|1811.82|719
1761784500000|2025-10-30 00:35:00|1823.76|1812.96|1815.01|1804.21|1827.76|1816.96|1814.75|1803.95|775
1761784800000|2025-10-30 00:40:00|1815.12|1804.32|1822.59|1811.79|1822.77|1811.97|1814.75|1803.95|634
1761785100000|2025-10-30 00:45:00|1822.69|1811.89|1829.64|1818.84|1830.35|1819.55|1818.37|1807.57|599
1761785400000|2025-10-30 00:50:00|1829.71|1818.91|1832.39|1821.59|1834.9|1824.1|1827.43|1816.63|599
1761785700000|2025-10-30 00:55:00|1832.4|1821.6|1833.74|1822.94|1836.03|1825.23|1829.53|1818.73|551
1761786000000|2025-10-30 01:00:00|1833.7|1822.9|1817.37|1806.57|1833.75|1822.95|1817.37|1806.57|666
1761786300000|2025-10-30 01:05:00|1817.35|1806.55|1828.32|1817.52|1828.45|1817.65|1817.11|1806.31|591
1761786600000|2025-10-30 01:10:00|1829.01|1818.21|1823.62|1812.82|1831.2|1820.4|1823.08|1812.28|573
1761786900000|2025-10-30 01:15:00|1823.72|1812.92|1822.4|1811.6|1826.9|1816.1|1818.78|1807.98|505
1761787200000|2025-10-30 01:20:00|1822.31|1811.51|1819.35|1808.55|1823.48|1812.68|1818.22|1807.42|452
1761787500000|2025-10-30 01:25:00|1819.39|1808.59|1815.2|1804.4|1819.45|1808.65|1814.47|1803.67|435
1761787800000|2025-10-30 01:30:00|1815.21|1804.41|1819.48|1808.68|1819.96|1809.16|1814.1|1803.3|624
1761788100000|2025-10-30 01:35:00|1819.25|1808.45|1816.39|1805.59|1819.3|1808.5|1813.09|1802.29|629
1761788400000|2025-10-30 01:40:00|1816.38|1805.58|1818.3|1807.5|1819.9|1809.1|1814.5|1803.7|500
1761788700000|2025-10-30 01:45:00|1818.36|1807.56|1817.73|1806.93|1821.8|1811|1817.29|1806.49|524
1761789000000|2025-10-30 01:50:00|1817.86|1807.06|1818.87|1808.07|1822.96|1812.16|1817.3|1806.5|553
1761789300000|2025-10-30 01:55:00|1819.13|1808.33|1816.89|1806.09|1825.3|1814.5|1815.53|1804.73|538
1761789600000|2025-10-30 02:00:00|1816.87|1806.07|1815.77|1804.97|1821.23|1810.43|1814.85|1804.05|454
1761789900000|2025-10-30 02:05:00|1815.86|1805.06|1819.48|1808.68|1822.23|1811.43|1814.9|1804.1|467
1761790200000|2025-10-30 02:10:00|1819.38|1808.58|1826.84|1816.04|1826.9|1816.1|1817.94|1807.14|499
1761790500000|2025-10-30 02:15:00|1826.73|1815.93|1832.54|1821.74|1834.9|1824.1|1826.2|1815.4|580
1761790800000|2025-10-30 02:20:00|1832.32|1821.52|1835.99|1825.19|1836.9|1826.1|1830.11|1819.31|564
1761791100000|2025-10-30 02:25:00|1836|1825.2|1832.13|1821.33|1836.76|1825.96|1831.69|1820.89|397
1761791400000|2025-10-30 02:30:00|1832.17|1821.37|1832.04|1821.24|1834.91|1824.11|1830.29|1819.49|518
1761791700000|2025-10-30 02:35:00|1832.1|1821.3|1830.26|1819.46|1833.03|1822.23|1829.68|1818.88|488
1761792000000|2025-10-30 02:40:00|1830.21|1819.41|1828.84|1818.04|1832.33|1821.53|1827.33|1816.53|538
1761792300000|2025-10-30 02:45:00|1828.9|1818.1|1828.27|1817.47|1828.9|1818.1|1826.3|1815.5|364
1761792600000|2025-10-30 02:50:00|1828.26|1817.46|1829.26|1818.46|1831.07|1820.27|1827.3|1816.5|394
1761792900000|2025-10-30 02:55:00|1829.27|1818.47|1828.93|1818.13|1831.29|1820.49|1828.09|1817.29|490
1761793200000|2025-10-30 03:00:00|1828.99|1818.19|1819.9|1809.1|1829.33|1818.53|1819.63|1808.83|467
1761793500000|2025-10-30 03:05:00|1819.45|1808.65|1824.22|1813.42|1825.91|1815.11|1819.44|1808.64|532
1761793800000|2025-10-30 03:10:00|1824.25|1813.45|1826.1|1815.3|1826.1|1815.3|1821.2|1810.4|401
1761794100000|2025-10-30 03:15:00|1826.15|1815.35|1826.75|1815.95|1831.87|1821.07|1826.05|1815.25|622
1761794400000|2025-10-30 03:20:00|1826.2|1815.4|1827.14|1816.34|1831.68|1820.88|1825.25|1814.45|573
1761794700000|2025-10-30 03:25:00|1827.13|1816.33|1827.91|1817.11|1828.04|1817.24|1823.87|1813.07|461
1761795000000|2025-10-30 03:30:00|1827.82|1817.02|1827.84|1817.04|1829.98|1819.18|1826.12|1815.32|537
1761795300000|2025-10-30 03:35:00|1827.8|1817|1826.63|1815.83|1829.44|1818.64|1824.33|1813.53|557
1761795600000|2025-10-30 03:40:00|1826.62|1815.82|1820.42|1809.62|1826.63|1815.83|1820.19|1809.39|568
1761795900000|2025-10-30 03:45:00|1820.4|1809.6|1817.98|1807.18|1821.24|1810.44|1817.18|1806.38|579
1761796200000|2025-10-30 03:50:00|1817.97|1807.17|1817.18|1806.38|1819.39|1808.59|1816.35|1805.55|522
1761796500000|2025-10-30 03:55:00|1817.19|1806.39|1822.23|1811.43|1822.9|1812.1|1817.18|1806.38|514
1761796800000|2025-10-30 04:00:00|1822.21|1811.41|1816.4|1805.6|1822.21|1811.41|1816.4|1805.6|560
1761797100000|2025-10-30 04:05:00|1816.19|1805.39|1803.94|1793.14|1816.4|1805.6|1803.2|1792.4|527
1761797400000|2025-10-30 04:10:00|1803.91|1793.11|1790.3|1779.5|1804|1793.2|1788.81|1778.01|878
1761797700000|2025-10-30 04:15:00|1790.18|1779.38|1789.28|1778.48|1791.66|1780.86|1780.3|1769.5|981
1761798000000|2025-10-30 04:20:00|1789.25|1778.45|1776.69|1765.89|1794.55|1783.75|1775.73|1764.93|806
1761798300000|2025-10-30 04:25:00|1776.8|1766|1767.21|1756.41|1779.95|1769.15|1754.72|1743.92|1072
1761798600000|2025-10-30 04:30:00|1767.22|1756.42|1766.58|1755.78|1768.26|1757.46|1758.42|1747.62|1018
1761798900000|2025-10-30 04:35:00|1766.62|1755.82|1797|1786.2|1799.6|1788.8|1766.43|1755.63|1113
1761799200000|2025-10-30 04:40:00|1797.14|1786.34|1782.18|1771.38|1797.43|1786.63|1780.73|1769.93|855
1761799500000|2025-10-30 04:45:00|1782.2|1771.4|1781.43|1770.63|1790.91|1780.11|1780.66|1769.86|796
1761799800000|2025-10-30 04:50:00|1781.33|1770.53|1783.43|1772.63|1788.21|1777.41|1779.15|1768.35|776
1761800100000|2025-10-30 04:55:00|1783.42|1772.62|1772.57|1761.77|1783.43|1772.63|1771.18|1760.38|692
1761800400000|2025-10-30 05:00:00|1772.56|1761.76|1774.21|1763.41|1778.9|1768.1|1768.75|1757.95|852
1761800700000|2025-10-30 05:05:00|1774.3|1763.5|1772.05|1761.25|1774.43|1763.63|1766.95|1756.15|781
1761801000000|2025-10-30 05:10:00|1772.2|1761.4|1774.15|1763.35|1774.6|1763.8|1766.18|1755.38|720
1761801300000|2025-10-30 05:15:00|1774.1|1763.3|1768.04|1757.24|1774.15|1763.35|1765.57|1754.77|677
1761801600000|2025-10-30 05:20:00|1768.15|1757.35|1764.87|1754.07|1772.15|1761.35|1763.04|1752.24|720
1761801900000|2025-10-30 05:25:00|1765.17|1754.37|1772.92|1762.12|1773|1762.2|1764.13|1753.33|670
1761802200000|2025-10-30 05:30:00|1772.77|1761.97|1781.59|1770.79|1782.53|1771.73|1770.88|1760.08|701
1761802500000|2025-10-30 05:35:00|1781.79|1770.99|1791.87|1781.07|1791.98|1781.18|1779.15|1768.35|652
1761802800000|2025-10-30 05:40:00|1792.25|1781.45|1801.82|1791.02|1804.35|1793.55|1792.25|1781.45|897
1761803100000|2025-10-30 05:45:00|1801.81|1791.01|1815.32|1804.52|1816.04|1805.24|1800.78|1789.98|858
1761803400000|2025-10-30 05:50:00|1815.25|1804.45|1821.27|1810.47|1823.54|1812.74|1811.09|1800.29|813
1761803700000|2025-10-30 05:55:00|1821.31|1810.51|1819.88|1809.08|1826.43|1815.63|1819.02|1808.22|773
1761804000000|2025-10-30 06:00:00|1819.71|1808.91|1820.09|1809.29|1824.78|1813.98|1817.59|1806.79|860
1761804300000|2025-10-30 06:05:00|1820|1809.2|1813.15|1802.35|1821.72|1810.92|1812.47|1801.67|887
1761804600000|2025-10-30 06:10:00|1813.14|1802.34|1810.45|1799.65|1816.29|1805.49|1810.12|1799.32|852
1761804900000|2025-10-30 06:15:00|1810.7|1799.9|1807.71|1796.91|1811.43|1800.63|1804.59|1793.79|839
1761805200000|2025-10-30 06:20:00|1807.84|1797.04|1801.22|1790.42|1807.89|1797.09|1801.22|1790.42|746
1761805500000|2025-10-30 06:25:00|1801.19|1790.39|1805.57|1794.77|1806.31|1795.51|1799.83|1789.03|648
1761805800000|2025-10-30 06:30:00|1805.54|1794.74|1815.4|1804.6|1818.41|1807.61|1804.87|1794.07|728
1761806100000|2025-10-30 06:35:00|1815.42|1804.62|1817.2|1806.4|1821.82|1811.02|1815.25|1804.45|682
1761806400000|2025-10-30 06:40:00|1817.21|1806.41|1823.14|1812.34|1826.79|1815.99|1814.95|1804.15|850
1761806700000|2025-10-30 06:45:00|1823.17|1812.37|1826.5|1815.7|1828.9|1818.1|1823.16|1812.36|745
1761807000000|2025-10-30 06:50:00|1826.39|1815.59|1824.44|1813.64|1826.9|1816.1|1823.1|1812.3|669
1761807300000|2025-10-30 06:55:00|1824.43|1813.63|1823.74|1812.94|1825.69|1814.89|1821.83|1811.03|640
1761807600000|2025-10-30 07:00:00|1823.67|1812.87|1822.98|1812.18|1827.1|1816.3|1821.34|1810.54|671
1761807900000|2025-10-30 07:05:00|1822.94|1812.14|1829.1|1818.3|1829.88|1819.08|1820.24|1809.44|726
1761808200000|2025-10-30 07:10:00|1829.06|1818.26|1838.19|1827.39|1840.03|1829.23|1828.12|1817.32|763
1761808500000|2025-10-30 07:15:00|1838.18|1827.38|1844.03|1833.23|1848.43|1837.63|1838.09|1827.29|815
1761808800000|2025-10-30 07:20:00|1844.05|1833.25|1841.68|1830.88|1845.27|1834.47|1840.13|1829.33|747
1761809100000|2025-10-30 07:25:00|1841.63|1830.83|1841.27|1830.47|1846.6|1835.8|1841.23|1830.43|684
1761809400000|2025-10-30 07:30:00|1841.25|1830.45|1842.31|1831.51|1845.71|1834.91|1839.49|1828.69|696
1761809700000|2025-10-30 07:35:00|1842.27|1831.47|1843.62|1832.82|1846.24|1835.44|1841.05|1830.25|645
1761810000000|2025-10-30 07:40:00|1843.61|1832.81|1845.9|1835.1|1846.15|1835.35|1841.07|1830.27|598
1761810300000|2025-10-30 07:45:00|1845.93|1835.13|1839.11|1828.31|1848.75|1837.95|1837.89|1827.09|603
1761810600000|2025-10-30 07:50:00|1839.09|1828.29|1845.68|1834.88|1846.02|1835.22|1838.15|1827.35|595
1761810900000|2025-10-30 07:55:00|1845.2|1834.4|1842.1|1831.3|1847.09|1836.29|1840.2|1829.4|568
1761811200000|2025-10-30 08:00:00|1842.14|1831.34|1838.29|1827.49|1843.87|1833.07|1838.06|1827.26|634
1761811500000|2025-10-30 08:05:00|1838.3|1827.5|1838.34|1827.54|1843.79|1832.99|1837.26|1826.46|792
1761811800000|2025-10-30 08:10:00|1838.25|1827.45|1833.15|1822.35|1840.05|1829.25|1831.23|1820.43|767
1761812100000|2025-10-30 08:15:00|1833.2|1822.4|1833.2|1822.4|1836.8|1826|1831.13|1820.33|602
1761812400000|2025-10-30 08:20:00|1833.25|1822.45|1833.2|1822.4|1836.25|1825.45|1832.18|1821.38|509
1761812700000|2025-10-30 08:25:00|1833.16|1822.36|1830.98|1820.18|1834.2|1823.4|1830.2|1819.4|411
1761813000000|2025-10-30 08:30:00|1831.01|1820.21|1834.59|1823.79|1835.2|1824.4|1829.96|1819.16|444
1761813300000|2025-10-30 08:35:00|1834.9|1824.1|1839.15|1828.35|1840.15|1829.35|1834.85|1824.05|494
1761813600000|2025-10-30 08:40:00|1839.1|1828.3|1838.18|1827.38|1839.15|1828.35|1835.19|1824.39|479
1761813900000|2025-10-30 08:45:00|1838.05|1827.25|1831.87|1821.07|1838.15|1827.35|1830.21|1819.41|330
1761814200000|2025-10-30 08:50:00|1831.83|1821.03|1827.2|1816.4|1832.29|1821.49|1827.08|1816.28|396
1761814500000|2025-10-30 08:55:00|1827.15|1816.35|1825.33|1814.53|1827.91|1817.11|1823.96|1813.16|350
1761814800000|2025-10-30 09:00:00|1825.32|1814.52|1823.2|1812.4|1826.9|1816.1|1822.52|1811.72|402
1761815100000|2025-10-30 09:05:00|1823.15|1812.35|1818.79|1807.99|1824.87|1814.07|1818.26|1807.46|498
1761815400000|2025-10-30 09:10:00|1818.84|1808.04|1812.75|1801.95|1819.7|1808.9|1812.68|1801.88|503
1761815700000|2025-10-30 09:15:00|1813.14|1802.34|1806.16|1795.36|1815.41|1804.61|1804.75|1793.95|533
1761816000000|2025-10-30 09:20:00|1806.2|1795.4|1805.46|1794.66|1806.25|1795.45|1802.8|1792|662
1761816300000|2025-10-30 09:25:00|1805.41|1794.61|1811.33|1800.53|1811.9|1801.1|1805.18|1794.38|543
1761816600000|2025-10-30 09:30:00|1811.43|1800.63|1811.18|1800.38|1818.1|1807.3|1811.13|1800.33|617
1761816900000|2025-10-30 09:35:00|1810.99|1800.19|1812.2|1801.4|1812.3|1801.5|1806.35|1795.55|701
1761817200000|2025-10-30 09:40:00|1812.25|1801.45|1810.29|1799.49|1813.07|1802.27|1808.89|1798.09|693
1761817500000|2025-10-30 09:45:00|1810.27|1799.47|1806.87|1796.07|1811.94|1801.14|1806.4|1795.6|679
1761817800000|2025-10-30 09:50:00|1806.61|1795.81|1808.88|1798.08|1809.9|1799.1|1806.32|1795.52|427
1761818100000|2025-10-30 09:55:00|1808.87|1798.07|1804.2|1793.4|1814.15|1803.35|1803.97|1793.17|593
1761818400000|2025-10-30 10:00:00|1804.11|1793.31|1801.95|1791.15|1804.16|1793.36|1796.59|1785.79|611
1761818700000|2025-10-30 10:05:00|1802.1|1791.3|1798.09|1787.29|1805.77|1794.97|1797.2|1786.4|598
1761819000000|2025-10-30 10:10:00|1798.15|1787.35|1797.56|1786.76|1799.9|1789.1|1796.87|1786.07|560
1761819300000|2025-10-30 10:15:00|1797.58|1786.78|1800.25|1789.45|1800.99|1790.19|1796.54|1785.74|589
1761819600000|2025-10-30 10:20:00|1800.1|1789.3|1802.13|1791.33|1806.3|1795.5|1798.2|1787.4|650
1761819900000|2025-10-30 10:25:00|1802.12|1791.32|1798.09|1787.29|1802.3|1791.5|1797.88|1787.08|387
1761820200000|2025-10-30 10:30:00|1798.12|1787.32|1801.79|1790.99|1801.82|1791.02|1797.4|1786.6|419
1761820500000|2025-10-30 10:35:00|1801.4|1790.6|1795.99|1785.19|1802.91|1792.11|1795.15|1784.35|367
1761820800000|2025-10-30 10:40:00|1795.97|1785.17|1784.82|1774.02|1796.15|1785.35|1784.54|1773.74|507
1761821100000|2025-10-30 10:45:00|1785|1774.2|1788.18|1777.38|1790.92|1780.12|1782.62|1771.82|668
1761821400000|2025-10-30 10:50:00|1788.12|1777.32|1786.02|1775.22|1793.69|1782.89|1785.11|1774.31|362
1761821700000|2025-10-30 10:55:00|1786.01|1775.21|1783.83|1773.03|1786.86|1776.06|1782.27|1771.47|394
1761822000000|2025-10-30 11:00:00|1783.82|1773.02|1778.34|1767.54|1784.83|1774.03|1778.27|1767.47|468
1761822300000|2025-10-30 11:05:00|1778.31|1767.51|1772.41|1761.61|1782.85|1772.05|1772.06|1761.26|510
1761822600000|2025-10-30 11:10:00|1772.53|1761.73|1777.21|1766.41|1779.76|1768.96|1771.46|1760.66|605
1761822900000|2025-10-30 11:15:00|1777.22|1766.42|1777.18|1766.38|1777.23|1766.43|1771.6|1760.8|609
1761823200000|2025-10-30 11:20:00|1777.17|1766.37|1778.12|1767.32|1779.48|1768.68|1772.2|1761.4|599
1761823500000|2025-10-30 11:25:00|1778.14|1767.34|1779.86|1769.06|1784.34|1773.54|1778.12|1767.32|520
1761823800000|2025-10-30 11:30:00|1779.85|1769.05|1785.35|1774.55|1785.35|1774.55|1779.32|1768.52|589
1761824100000|2025-10-30 11:35:00|1786.14|1775.34|1783.26|1772.46|1787.96|1777.16|1782.8|1772|501
1761824400000|2025-10-30 11:40:00|1783.31|1772.51|1781.2|1770.4|1785.14|1774.34|1779.72|1768.92|476
1761824700000|2025-10-30 11:45:00|1781.17|1770.37|1780.79|1769.99|1785.85|1775.05|1780.2|1769.4|524
1761825000000|2025-10-30 11:50:00|1780.82|1770.02|1778.13|1767.33|1780.85|1770.05|1776.59|1765.79|606
1761825300000|2025-10-30 11:55:00|1778.14|1767.34|1772.11|1761.31|1779.79|1768.99|1772.11|1761.31|560
1761825600000|2025-10-30 12:00:00|1772.16|1761.36|1772.56|1761.76|1773.97|1763.17|1770.88|1760.08|586
1761825900000|2025-10-30 12:05:00|1772.53|1761.73|1774.95|1764.15|1775.73|1764.93|1768.03|1757.23|714
1761826200000|2025-10-30 12:10:00|1774.93|1764.13|1775.46|1764.66|1777.26|1766.46|1773.13|1762.33|526
1761826500000|2025-10-30 12:15:00|1775.58|1764.78|1770.3|1759.5|1775.99|1765.19|1764.17|1753.37|823
1761826800000|2025-10-30 12:20:00|1770.53|1759.73|1759.37|1748.57|1771.02|1760.22|1757.26|1746.46|764
1761827100000|2025-10-30 12:25:00|1759.36|1748.56|1750.8|1740|1759.91|1749.11|1742.26|1731.46|880
1761827400000|2025-10-30 12:30:00|1751.01|1740.21|1762.2|1751.4|1762.81|1752.01|1748.61|1737.81|844
1761827700000|2025-10-30 12:35:00|1762.35|1751.55|1756.95|1746.15|1764.65|1753.85|1755.06|1744.26|803
1761828000000|2025-10-30 12:40:00|1756.93|1746.13|1736.22|1725.42|1756.93|1746.13|1734.8|1724|969
1761828300000|2025-10-30 12:45:00|1736|1725.2|1742.96|1732.16|1745.93|1735.13|1735.84|1725.04|898
1761828600000|2025-10-30 12:50:00|1742.79|1731.99|1744.86|1734.06|1745.9|1735.1|1739.36|1728.56|846
1761828900000|2025-10-30 12:55:00|1744.9|1734.1|1743.87|1733.07|1748.9|1738.1|1741.06|1730.26|752
1761829200000|2025-10-30 13:00:00|1743.76|1732.96|1746.25|1735.45|1749.9|1739.1|1740.1|1729.3|695
1761829500000|2025-10-30 13:05:00|1746.22|1735.42|1750.18|1739.38|1752.22|1741.42|1745.29|1734.49|628
1761829800000|2025-10-30 13:10:00|1750.16|1739.36|1744.31|1733.51|1753.9|1743.1|1744.3|1733.5|589
1761830100000|2025-10-30 13:15:00|1744.3|1733.5|1742.73|1731.93|1747.67|1736.87|1740.1|1729.3|897
1761830400000|2025-10-30 13:20:00|1742.74|1731.94|1735.73|1724.93|1745.81|1735.01|1735.71|1724.91|841
1761830700000|2025-10-30 13:25:00|1735.48|1724.68|1742.45|1731.65|1743.02|1732.22|1735.18|1724.38|898
1761831000000|2025-10-30 13:30:00|1742.51|1731.71|1738.48|1727.68|1743.87|1733.07|1734.08|1723.28|1092
1761831300000|2025-10-30 13:35:00|1738.29|1727.49|1727.69|1716.89|1738.29|1727.49|1719|1708.2|1112
1761831600000|2025-10-30 13:40:00|1727.73|1716.93|1727.88|1717.08|1732.21|1721.41|1721.47|1710.67|1092
1761831900000|2025-10-30 13:45:00|1727.87|1717.07|1732.63|1721.83|1738.72|1727.92|1725.98|1715.18|992
1761832200000|2025-10-30 13:50:00|1732.67|1721.87|1736.73|1725.93|1739.35|1728.55|1731.25|1720.45|935
1761832500000|2025-10-30 13:55:00|1736.72|1725.92|1719.19|1708.39|1736.84|1726.04|1718.58|1707.78|878
1761832800000|2025-10-30 14:00:00|1719.18|1708.38|1720.95|1710.15|1723.88|1713.08|1718.51|1707.71|982
1761833100000|2025-10-30 14:05:00|1720.92|1710.12|1726.23|1715.43|1731.98|1721.18|1720|1709.2|1031
1761833400000|2025-10-30 14:10:00|1726.22|1715.42|1727.89|1717.09|1727.97|1717.17|1718.22|1707.42|1003
1761833700000|2025-10-30 14:15:00|1727.87|1717.07|1715.68|1704.88|1728.31|1717.51|1715.12|1704.32|958
1761834000000|2025-10-30 14:20:00|1715.52|1704.72|1714.79|1703.99|1724.65|1713.85|1712.8|1702|876
1761834300000|2025-10-30 14:25:00|1714.76|1703.96|1704.65|1693.85|1716.6|1705.8|1700.66|1689.86|869
1761834600000|2025-10-30 14:30:00|1704.84|1694.04|1707.23|1696.43|1710.28|1699.48|1702.07|1691.27|936
1761834900000|2025-10-30 14:35:00|1707.05|1696.25|1716.86|1706.06|1720.18|1709.38|1706.73|1695.93|972
1761835200000|2025-10-30 14:40:00|1716.85|1706.05|1723.15|1712.35|1724.88|1714.08|1715.27|1704.47|898
1761835500000|2025-10-30 14:45:00|1723.09|1712.29|1714.93|1704.13|1724.45|1713.65|1713.78|1702.98|887
1761835800000|2025-10-30 14:50:00|1714.92|1704.12|1717.29|1706.49|1718.07|1707.27|1713.19|1702.39|939
1761836100000|2025-10-30 14:55:00|1717.18|1706.38|1716.36|1705.56|1720.99|1710.19|1714.28|1703.48|901
1761836400000|2025-10-30 15:00:00|1716.31|1705.51|1718.96|1708.16|1720.54|1709.74|1713.95|1703.15|950
1761836700000|2025-10-30 15:05:00|1718.93|1708.13|1707.04|1696.24|1720.11|1709.31|1705.72|1694.92|949
1761837000000|2025-10-30 15:10:00|1707.09|1696.29|1711.03|1700.23|1713.91|1703.11|1705.65|1694.85|854
1761837300000|2025-10-30 15:15:00|1711.02|1700.22|1704.15|1693.35|1711.02|1700.22|1701.67|1690.87|951
1761837600000|2025-10-30 15:20:00|1704.14|1693.34|1708.39|1697.59|1713.05|1702.25|1701.43|1690.63|932
1761837900000|2025-10-30 15:25:00|1708.38|1697.58|1707.84|1697.04|1710.8|1700|1703.64|1692.84|882
1761838200000|2025-10-30 15:30:00|1707.81|1697.01|1705.3|1694.5|1708.21|1697.41|1700.33|1689.53|929
1761838500000|2025-10-30 15:35:00|1705.26|1694.46|1697.96|1687.16|1706.86|1696.06|1694.49|1683.69|977
1761838800000|2025-10-30 15:40:00|1698.02|1687.22|1699.74|1688.94|1700|1689.2|1693.54|1682.74|893
1761839100000|2025-10-30 15:45:00|1699.71|1688.91|1697.96|1687.16|1700.79|1689.99|1691.13|1680.33|939
1761839400000|2025-10-30 15:50:00|1697.82|1687.02|1696.61|1685.81|1699.97|1689.17|1694.35|1683.55|870
1761839700000|2025-10-30 15:55:00|1696.56|1685.76|1695.94|1685.14|1698.85|1688.05|1694.07|1683.27|865
1761840000000|2025-10-30 16:00:00|1695.89|1685.09|1693.99|1683.19|1696.04|1685.24|1685.84|1675.04|923
1761840300000|2025-10-30 16:05:00|1693.98|1683.18|1702.77|1691.97|1704.96|1694.16|1691|1680.2|977
1761840600000|2025-10-30 16:10:00|1702.82|1692.02|1703.4|1692.6|1706.76|1695.96|1699.44|1688.64|874
1761840900000|2025-10-30 16:15:00|1703.3|1692.5|1695.1|1684.3|1703.8|1693|1694.14|1683.34|831
1761841200000|2025-10-30 16:20:00|1695.07|1684.27|1697.24|1686.44|1698.96|1688.16|1693.11|1682.31|865
1761841500000|2025-10-30 16:25:00|1697.26|1686.46|1703.16|1692.36|1705.44|1694.64|1693.42|1682.62|935
1761841800000|2025-10-30 16:30:00|1703.19|1692.39|1696.84|1686.04|1703.53|1692.73|1696.83|1686.03|864
1761842100000|2025-10-30 16:35:00|1696.85|1686.05|1702.96|1692.16|1703.87|1693.07|1696.81|1686.01|885
1761842400000|2025-10-30 16:40:00|1702.93|1692.13|1694.02|1683.22|1702.95|1692.15|1690.9|1680.1|849
1761842700000|2025-10-30 16:45:00|1694.01|1683.21|1700.05|1689.25|1702.1|1691.3|1693.88|1683.08|852
1761843000000|2025-10-30 16:50:00|1700.07|1689.27|1698.31|1687.51|1702.79|1691.99|1694.84|1684.04|857
1761843300000|2025-10-30 16:55:00|1698.21|1687.41|1701.17|1690.37|1702.09|1691.29|1696.96|1686.16|771
1761843600000|2025-10-30 17:00:00|1701.18|1690.38|1684.96|1674.16|1701.28|1690.48|1680.55|1669.75|897
1761843900000|2025-10-30 17:05:00|1684.95|1674.15|1687.13|1676.33|1688.76|1677.96|1680.66|1669.86|969
1761844200000|2025-10-30 17:10:00|1687.04|1676.24|1684.09|1673.29|1689.12|1678.32|1683.35|1672.55|807
1761844500000|2025-10-30 17:15:00|1684.22|1673.42|1682.85|1672.05|1686.21|1675.41|1681.48|1670.68|857
1761844800000|2025-10-30 17:20:00|1682.83|1672.03|1673.99|1663.19|1682.83|1672.03|1671.78|1660.98|970
1761845100000|2025-10-30 17:25:00|1674.18|1663.38|1674.77|1663.97|1678.92|1668.12|1672.7|1661.9|818
1761845400000|2025-10-30 17:30:00|1674.76|1663.96|1666.95|1656.15|1674.77|1663.97|1664.31|1653.51|906
1761845700000|2025-10-30 17:35:00|1666.94|1656.14|1666.14|1655.34|1667.73|1656.93|1660.34|1649.54|866
1761846000000|2025-10-30 17:40:00|1666.16|1655.36|1673.98|1663.18|1674.1|1663.3|1664.46|1653.66|847
1761846300000|2025-10-30 17:45:00|1674.05|1663.25|1687.17|1676.37|1689.32|1678.52|1674.05|1663.25|926
1761846600000|2025-10-30 17:50:00|1687.13|1676.33|1678.57|1667.77|1687.19|1676.39|1677.34|1666.54|718
1761846900000|2025-10-30 17:55:00|1678.59|1667.79|1681.65|1670.85|1681.65|1670.85|1677.09|1666.29|618
1761847200000|2025-10-30 18:00:00|1681.69|1670.89|1680.28|1669.48|1684.99|1674.19|1679.02|1668.22|746
1761847500000|2025-10-30 18:05:00|1680.29|1669.49|1677.03|1666.23|1681.14|1670.34|1675|1664.2|655
1761847800000|2025-10-30 18:10:00|1676.96|1666.16|1676.28|1665.48|1678.95|1668.15|1676.27|1665.47|517
1761848100000|2025-10-30 18:15:00|1676.29|1665.49|1677.28|1666.48|1682.21|1671.41|1674.36|1663.56|648
1761848400000|2025-10-30 18:20:00|1677.26|1666.46|1674.57|1663.77|1681.21|1670.41|1674.18|1663.38|722
1761848700000|2025-10-30 18:25:00|1674.56|1663.76|1673.34|1662.54|1676.76|1665.96|1671.08|1660.28|726
1761849000000|2025-10-30 18:30:00|1673.35|1662.55|1670.4|1659.6|1679.82|1669.02|1670.39|1659.59|818
1761849300000|2025-10-30 18:35:00|1670.54|1659.74|1665.34|1654.54|1672.17|1661.37|1664.27|1653.47|831
1761849600000|2025-10-30 18:40:00|1665.38|1654.58|1662.11|1651.31|1666.84|1656.04|1661.92|1651.12|750
1761849900000|2025-10-30 18:45:00|1662.12|1651.32|1667.85|1657.05|1670.35|1659.55|1661.13|1650.33|769
1761850200000|2025-10-30 18:50:00|1667.87|1657.07|1666.06|1655.26|1669.27|1658.47|1663.82|1653.02|721
1761850500000|2025-10-30 18:55:00|1666.04|1655.24|1663.03|1652.23|1666.36|1655.56|1662.2|1651.4|707
1761850800000|2025-10-30 19:00:00|1662.96|1652.16|1666.63|1655.83|1667.32|1656.52|1652.94|1642.14|913
1761851100000|2025-10-30 19:05:00|1666.43|1655.63|1663.35|1652.55|1666.43|1655.63|1656.19|1645.39|835
1761851400000|2025-10-30 19:10:00|1663.31|1652.51|1662.03|1651.23|1663.94|1653.14|1659.37|1648.57|773
1761851700000|2025-10-30 19:15:00|1662.02|1651.22|1658.07|1647.27|1665.86|1655.06|1657.16|1646.36|802
1761852000000|2025-10-30 19:20:00|1658.06|1647.26|1655.22|1644.42|1658.41|1647.61|1653.06|1642.26|781
1761852300000|2025-10-30 19:25:00|1655.21|1644.41|1657.98|1647.18|1660.67|1649.87|1653.15|1642.35|878
1761852600000|2025-10-30 19:30:00|1658.1|1647.3|1657.03|1646.23|1665.15|1654.35|1656.04|1645.24|850
1761852900000|2025-10-30 19:35:00|1656.97|1646.17|1646.35|1635.55|1657|1646.2|1645.26|1634.46|741
1761853200000|2025-10-30 19:40:00|1646.34|1635.54|1646.6|1635.8|1651.37|1640.57|1642.33|1631.53|983
1761853500000|2025-10-30 19:45:00|1646.74|1635.94|1646.87|1636.07|1648.78|1637.98|1641.6|1630.8|951
1761853800000|2025-10-30 19:50:00|1647.02|1636.22|1654.7|1643.9|1658.16|1647.36|1646.04|1635.24|991
1761854100000|2025-10-30 19:55:00|1654.1|1643.3|1645.84|1635.04|1654.12|1643.32|1641.33|1630.53|951
1761854400000|2025-10-30 20:00:00|1645.75|1634.95|1644.12|1633.32|1648.86|1638.06|1638.46|1627.66|1103
1761854700000|2025-10-30 20:05:00|1644.15|1633.35|1651.03|1640.23|1653.77|1642.97|1643.39|1632.59|1036
1761855000000|2025-10-30 20:10:00|1651.09|1640.29|1654.94|1644.14|1659.27|1648.47|1651.01|1640.21|984
1761855300000|2025-10-30 20:15:00|1654.95|1644.15|1657.08|1646.28|1663.09|1652.29|1654.05|1643.25|936
1761855600000|2025-10-30 20:20:00|1657.01|1646.21|1657.41|1646.61|1660.96|1650.16|1656.03|1645.23|914
1761855900000|2025-10-30 20:25:00|1657.53|1646.73|1660.24|1649.44|1661.94|1651.14|1655.92|1645.12|856
1761856200000|2025-10-30 20:30:00|1660.13|1649.33|1655.62|1644.82|1660.13|1649.33|1649.59|1638.79|1065
1761856500000|2025-10-30 20:35:00|1655.66|1644.86|1661.42|1650.62|1666.09|1655.29|1653.84|1643.04|983
1761856800000|2025-10-30 20:40:00|1661.41|1650.61|1660.01|1649.21|1661.99|1651.19|1655.68|1644.88|834
1761857100000|2025-10-30 20:45:00|1660|1649.2|1662.84|1652.04|1663.87|1653.07|1657.32|1646.52|863
1761857400000|2025-10-30 20:50:00|1662.83|1652.03|1669.15|1658.35|1675.98|1665.18|1661.89|1651.09|832
1761857700000|2025-10-30 20:55:00|1669.05|1658.25|1676.83|1666.03|1677.03|1666.23|1668|1657.2|729
1761858000000|2025-10-30 21:00:00|1676.87|1666.07|1673.35|1662.55|1676.87|1666.07|1671.62|1660.82|713
1761858300000|2025-10-30 21:05:00|1673.34|1662.54|1681.9|1671.1|1681.9|1671.1|1670.96|1660.16|639
1761858600000|2025-10-30 21:10:00|1681.88|1671.08|1669.46|1658.66|1681.93|1671.13|1669.46|1658.66|460
1761858900000|2025-10-30 21:15:00|1669.45|1658.65|1669.84|1659.04|1672.35|1661.55|1666.91|1656.11|724
1761859200000|2025-10-30 21:20:00|1669.87|1659.07|1670.83|1660.03|1672.78|1661.98|1669.36|1658.56|582
1761859500000|2025-10-30 21:25:00|1670.85|1660.05|1668.89|1658.09|1672.75|1661.95|1668.6|1657.8|602
1761859800000|2025-10-30 21:30:00|1668.87|1658.07|1666.43|1655.63|1668.89|1658.09|1663.03|1652.23|517
1761860100000|2025-10-30 21:35:00|1666.42|1655.62|1664.08|1653.28|1666.93|1656.13|1663.11|1652.31|468
1761860400000|2025-10-30 21:40:00|1664.29|1653.49|1671.23|1660.43|1672.23|1661.43|1664.28|1653.48|406
1761860700000|2025-10-30 21:45:00|1671.22|1660.42|1676.38|1665.58|1676.5|1665.7|1670.28|1659.48|483
1761861000000|2025-10-30 21:50:00|1676.36|1665.56|1680.81|1670.01|1681.18|1670.38|1676.36|1665.56|544
1761861300000|2025-10-30 21:55:00|1680.8|1670|1677.2|1666.4|1680.84|1670.04|1674.49|1663.69|469
1761861600000|2025-10-30 22:00:00|1677.21|1666.41|1679.17|1668.37|1679.56|1668.76|1674.82|1664.02|597
1761861900000|2025-10-30 22:05:00|1679.18|1668.38|1675.32|1664.52|1679.91|1669.11|1674.68|1663.88|735
1761862200000|2025-10-30 22:10:00|1675.12|1664.32|1676.26|1665.46|1676.79|1665.99|1673.04|1662.24|686
1761862500000|2025-10-30 22:15:00|1676.25|1665.45|1680.89|1670.09|1681.1|1670.3|1675.22|1664.42|714
1761862800000|2025-10-30 22:20:00|1680.9|1670.1|1680.91|1670.11|1683.24|1672.44|1679.35|1668.55|622
1761863100000|2025-10-30 22:25:00|1680.85|1670.05|1677.2|1666.4|1680.85|1670.05|1677.2|1666.4|432
1761863400000|2025-10-30 22:30:00|1677.19|1666.39|1671.41|1660.61|1677.31|1666.51|1671.37|1660.57|590
1761863700000|2025-10-30 22:35:00|1671.4|1660.6|1676.29|1665.49|1677.58|1666.78|1671.18|1660.38|664
1761864000000|2025-10-30 22:40:00|1676.31|1665.51|1675.47|1664.67|1677.29|1666.49|1674.13|1663.33|650
1761864300000|2025-10-30 22:45:00|1675.45|1664.65|1675.77|1664.97|1676.44|1665.64|1674.24|1663.44|711
1761864600000|2025-10-30 22:50:00|1675.76|1664.96|1678.4|1667.6|1679.1|1668.3|1674.24|1663.44|710
1761864900000|2025-10-30 22:55:00|1678.35|1667.55|1680.89|1670.09|1680.89|1670.09|1676.19|1665.39|589
1761865200000|2025-10-30 23:00:00|1680.88|1670.08|1677.36|1666.56|1681.99|1671.19|1676.28|1665.48|702
1761865500000|2025-10-30 23:05:00|1677.39|1666.59|1676.62|1665.82|1681.66|1670.86|1676.48|1665.68|742
1761865800000|2025-10-30 23:10:00|1676.63|1665.83|1678.34|1667.54|1679.13|1668.33|1675.85|1665.05|537
1761866100000|2025-10-30 23:15:00|1678.35|1667.55|1679.44|1668.64|1682.36|1671.56|1676.31|1665.51|591
1761866400000|2025-10-30 23:20:00|1679.64|1668.84|1684.03|1673.23|1684.34|1673.54|1678.19|1667.39|726
1761866700000|2025-10-30 23:25:00|1684.01|1673.21|1687.08|1676.28|1687.1|1676.3|1680.44|1669.64|512
1761867000000|2025-10-30 23:30:00|1687.09|1676.29|1681.72|1670.92|1687.1|1676.3|1679.01|1668.21|751
1761867300000|2025-10-30 23:35:00|1681.71|1670.91|1681.4|1670.6|1686.79|1675.99|1681|1670.2|867
1761867600000|2025-10-30 23:40:00|1681.42|1670.62|1679.47|1668.67|1681.42|1670.62|1678.93|1668.13|583
1761867900000|2025-10-30 23:45:00|1679.4|1668.6|1685.11|1674.31|1685.12|1674.32|1678.31|1667.51|748
1761868200000|2025-10-30 23:50:00|1685.02|1674.22|1685.7|1674.9|1686.27|1675.47|1683.32|1672.52|638
1761868500000|2025-10-30 23:55:00|1685.72|1674.92|1685.67|1674.87|1687.21|1676.41|1685.56|1674.76|669
1761868800000|2025-10-31 00:00:00|1685.66|1674.86|1682.8|1672|1686.19|1675.39|1681.42|1670.62|766
1761869100000|2025-10-31 00:05:00|1682.76|1671.96|1685.31|1674.51|1685.38|1674.58|1682.19|1671.39|718
1761869400000|2025-10-31 00:10:00|1685.61|1674.81|1691.18|1680.38|1691.18|1680.38|1685.61|1674.81|717
1761869700000|2025-10-31 00:15:00|1691.2|1680.4|1690.73|1679.93|1692.32|1681.52|1687.29|1676.49|665
1761870000000|2025-10-31 00:20:00|1690.72|1679.92|1686.29|1675.49|1690.85|1680.05|1685.29|1674.49|451
1761870300000|2025-10-31 00:25:00|1686.23|1675.43|1686.99|1676.19|1687.2|1676.4|1683.23|1672.43|456
1761870600000|2025-10-31 00:30:00|1686.92|1676.12|1689.6|1678.8|1692.82|1682.02|1686.33|1675.53|654
1761870900000|2025-10-31 00:35:00|1689.58|1678.78|1690.18|1679.38|1690.31|1679.51|1687.83|1677.03|596
1761871200000|2025-10-31 00:40:00|1690.2|1679.4|1694.58|1683.78|1694.66|1683.86|1689.35|1678.55|612
1761871500000|2025-10-31 00:45:00|1694.6|1683.8|1692.42|1681.62|1697.22|1686.42|1689.31|1678.51|728
1761871800000|2025-10-31 00:50:00|1692.41|1681.61|1698.16|1687.36|1700.93|1690.13|1691.58|1680.78|801
1761872100000|2025-10-31 00:55:00|1698.15|1687.35|1689.6|1678.8|1698.15|1687.35|1689.02|1678.22|733
1761872400000|2025-10-31 01:00:00|1689.68|1678.88|1687.42|1676.62|1690.08|1679.28|1679.77|1668.97|597
1761872700000|2025-10-31 01:05:00|1687.32|1676.52|1696.1|1685.3|1698.13|1687.33|1687.32|1676.52|597
1761873000000|2025-10-31 01:10:00|1696.09|1685.29|1701.14|1690.34|1701.89|1691.09|1696.04|1685.24|778
1761873300000|2025-10-31 01:15:00|1701.19|1690.39|1702.15|1691.35|1704.9|1694.1|1699.97|1689.17|763
1761873600000|2025-10-31 01:20:00|1702.11|1691.31|1702.82|1692.02|1704.05|1693.25|1700.07|1689.27|642
1761873900000|2025-10-31 01:25:00|1702.83|1692.03|1704.11|1693.31|1707.68|1696.88|1702.82|1692.02|531
1761874200000|2025-10-31 01:30:00|1704.16|1693.36|1697.21|1686.41|1704.39|1693.59|1696.48|1685.68|754
1761874500000|2025-10-31 01:35:00|1697.22|1686.42|1700.75|1689.95|1701.18|1690.38|1696.39|1685.59|662
1761874800000|2025-10-31 01:40:00|1700.82|1690.02|1700.59|1689.79|1702.65|1691.85|1695.38|1684.58|650
1761875100000|2025-10-31 01:45:00|1700.96|1690.16|1706.43|1695.63|1706.53|1695.73|1700.04|1689.24|521
1761875400000|2025-10-31 01:50:00|1706.48|1695.68|1710.53|1699.73|1710.9|1700.1|1706.11|1695.31|470
1761875700000|2025-10-31 01:55:00|1710.58|1699.78|1711.25|1700.45|1714.38|1703.58|1710.4|1699.6|553
1761876000000|2025-10-31 02:00:00|1711.2|1700.4|1708.36|1697.56|1712.25|1701.45|1706.93|1696.13|739
1761876300000|2025-10-31 02:05:00|1708.85|1698.05|1695.53|1684.73|1708.85|1698.05|1695.39|1684.59|631
1761876600000|2025-10-31 02:10:00|1695.79|1684.99|1691.17|1680.37|1696.35|1685.55|1688.17|1677.37|558
1761876900000|2025-10-31 02:15:00|1691.95|1681.15|1702.1|1691.3|1702.12|1691.32|1690.92|1680.12|650
1761877200000|2025-10-31 02:20:00|1702.08|1691.28|1701.87|1691.07|1704.04|1693.24|1697.2|1686.4|629
1761877500000|2025-10-31 02:25:00|1702.05|1691.25|1703.15|1692.35|1707.19|1696.39|1701.33|1690.53|455
1761877800000|2025-10-31 02:30:00|1703.61|1692.81|1705.22|1694.42|1705.62|1694.82|1702.13|1691.33|625
1761878100000|2025-10-31 02:35:00|1705.24|1694.44|1698.23|1687.43|1705.97|1695.17|1698.15|1687.35|683
1761878400000|2025-10-31 02:40:00|1698.3|1687.5|1691.5|1680.7|1698.43|1687.63|1690.12|1679.32|695
1761878700000|2025-10-31 02:45:00|1691.45|1680.65|1691.2|1680.4|1692.45|1681.65|1687.71|1676.91|670
1761879000000|2025-10-31 02:50:00|1691.22|1680.42|1698.98|1688.18|1699.45|1688.65|1688.3|1677.5|685
1761879300000|2025-10-31 02:55:00|1699.03|1688.23|1695.74|1684.94|1700.51|1689.71|1692.6|1681.8|698
1761879600000|2025-10-31 03:00:00|1696.06|1685.26|1693.48|1682.68|1696.55|1685.75|1691.4|1680.6|768
1761879900000|2025-10-31 03:05:00|1693.43|1682.63|1699.44|1688.64|1700.53|1689.73|1692.65|1681.85|768
1761880200000|2025-10-31 03:10:00|1699.43|1688.63|1704.16|1693.36|1705.92|1695.12|1699.43|1688.63|722
1761880500000|2025-10-31 03:15:00|1704.2|1693.4|1705.7|1694.9|1708.08|1697.28|1702.33|1691.53|549
1761880800000|2025-10-31 03:20:00|1705.88|1695.08|1704.61|1693.81|1708.28|1697.48|1703.18|1692.38|718
1761881100000|2025-10-31 03:25:00|1704.65|1693.85|1699.25|1688.45|1705.74|1694.94|1698.85|1688.05|717
1761881400000|2025-10-31 03:30:00|1699.15|1688.35|1693.3|1682.5|1700.05|1689.25|1691.91|1681.11|751
1761881700000|2025-10-31 03:35:00|1693.35|1682.55|1695.35|1684.55|1702.18|1691.38|1693.2|1682.4|803
1761882000000|2025-10-31 03:40:00|1695.28|1684.48|1694.02|1683.22|1695.7|1684.9|1690.19|1679.39|684
1761882300000|2025-10-31 03:45:00|1694.03|1683.23|1699.51|1688.71|1701.29|1690.49|1694.03|1683.23|800
1761882600000|2025-10-31 03:50:00|1699.49|1688.69|1697.25|1686.45|1701.65|1690.85|1697.08|1686.28|690
1761882900000|2025-10-31 03:55:00|1697.2|1686.4|1699.51|1688.71|1700|1689.2|1696.15|1685.35|690
1761883200000|2025-10-31 04:00:00|1699.61|1688.81|1704.35|1693.55|1704.85|1694.05|1698.61|1687.81|678
1761883500000|2025-10-31 04:05:00|1704.55|1693.75|1716.93|1706.13|1718.92|1708.12|1704.55|1693.75|833
1761883800000|2025-10-31 04:10:00|1716.86|1706.06|1715.05|1704.25|1719.05|1708.25|1711.98|1701.18|833
1761884100000|2025-10-31 04:15:00|1715.1|1704.3|1710.75|1699.95|1715.15|1704.35|1709.11|1698.31|623
1761884400000|2025-10-31 04:20:00|1710.65|1699.85|1720.34|1709.54|1722.44|1711.64|1710.6|1699.8|913
1761884700000|2025-10-31 04:25:00|1720.39|1709.59|1719.2|1708.4|1723.7|1712.9|1717.19|1706.39|773
1761885000000|2025-10-31 04:30:00|1719.15|1708.35|1716.18|1705.38|1723.06|1712.26|1715.35|1704.55|732
1761885300000|2025-10-31 04:35:00|1716.5|1705.7|1717.05|1706.25|1719.4|1708.6|1715.2|1704.4|710
1761885600000|2025-10-31 04:40:00|1717.07|1706.27|1720.98|1710.18|1722.9|1712.1|1716.51|1705.71|762
1761885900000|2025-10-31 04:45:00|1720.91|1710.11|1721.35|1710.55|1722.95|1712.15|1718.1|1707.3|638
1761886200000|2025-10-31 04:50:00|1721.22|1710.42|1721.27|1710.47|1723.95|1713.15|1720.28|1709.48|647
1761886500000|2025-10-31 04:55:00|1721.22|1710.42|1728.15|1717.35|1728.95|1718.15|1721.22|1710.42|481
1761886800000|2025-10-31 05:00:00|1728.1|1717.3|1719.28|1708.48|1728.1|1717.3|1719.09|1708.29|646
1761887100000|2025-10-31 05:05:00|1719.2|1708.4|1722.61|1711.81|1726.3|1715.5|1719.18|1708.38|580
1761887400000|2025-10-31 05:10:00|1722.6|1711.8|1725.2|1714.4|1728.35|1717.55|1722.32|1711.52|614
1761887700000|2025-10-31 05:15:00|1725.15|1714.35|1724.91|1714.11|1728.14|1717.34|1724.72|1713.92|422
1761888000000|2025-10-31 05:20:00|1725.14|1714.34|1726.13|1715.33|1726.93|1716.13|1723.1|1712.3|546
1761888300000|2025-10-31 05:25:00|1726.07|1715.27|1729.25|1718.45|1729.35|1718.55|1726.07|1715.27|474
1761888600000|2025-10-31 05:30:00|1729.3|1718.5|1731.15|1720.35|1731.72|1720.92|1728.25|1717.45|550
1761888900000|2025-10-31 05:35:00|1731.2|1720.4|1724.45|1713.65|1731.35|1720.55|1724.18|1713.38|555
1761889200000|2025-10-31 05:40:00|1724.9|1714.1|1725.45|1714.65|1726.15|1715.35|1723.87|1713.07|474
1761889500000|2025-10-31 05:45:00|1725.65|1714.85|1728.35|1717.55|1731.95|1721.15|1725.5|1714.7|593
1761889800000|2025-10-31 05:50:00|1728.25|1717.45|1726.18|1715.38|1728.25|1717.45|1724.22|1713.42|520
1761890100000|2025-10-31 05:55:00|1726.23|1715.43|1724.5|1713.7|1727.9|1717.1|1723.52|1712.72|487
1761890400000|2025-10-31 06:00:00|1724.58|1713.78|1723.4|1712.6|1727.4|1716.6|1723.4|1712.6|611
1761890700000|2025-10-31 06:05:00|1723.72|1712.92|1722.48|1711.68|1725.02|1714.22|1720.47|1709.67|654
1761891000000|2025-10-31 06:10:00|1722.54|1711.74|1724.25|1713.45|1724.66|1713.86|1721.65|1710.85|505
1761891300000|2025-10-31 06:15:00|1724.3|1713.5|1725.32|1714.52|1727.13|1716.33|1723.49|1712.69|617
1761891600000|2025-10-31 06:20:00|1725.46|1714.66|1723.37|1712.57|1726.28|1715.48|1722.81|1712.01|474
1761891900000|2025-10-31 06:25:00|1723.31|1712.51|1728.07|1717.27|1728.17|1717.37|1723.31|1712.51|507
1761892200000|2025-10-31 06:30:00|1727.99|1717.19|1725.86|1715.06|1729.1|1718.3|1723.36|1712.56|517
1761892500000|2025-10-31 06:35:00|1725.85|1715.05|1724.2|1713.4|1725.9|1715.1|1722.2|1711.4|467
1761892800000|2025-10-31 06:40:00|1724.15|1713.35|1722.89|1712.09|1724.45|1713.65|1721.44|1710.64|488
1761893100000|2025-10-31 06:45:00|1722.91|1712.11|1722.18|1711.38|1726.11|1715.31|1721.9|1711.1|617
1761893400000|2025-10-31 06:50:00|1722.23|1711.43|1723.73|1712.93|1723.92|1713.12|1720.8|1710|536
1761893700000|2025-10-31 06:55:00|1723.71|1712.91|1726.1|1715.3|1726.13|1715.33|1723.05|1712.25|401
1761894000000|2025-10-31 07:00:00|1726.15|1715.35|1724.15|1713.35|1729.7|1718.9|1724.01|1713.21|593
1761894300000|2025-10-31 07:05:00|1724.25|1713.45|1726.78|1715.98|1727.13|1716.33|1722.3|1711.5|611
1761894600000|2025-10-31 07:10:00|1726.9|1716.1|1735.7|1724.9|1736.15|1725.35|1726.17|1715.37|407
1761894900000|2025-10-31 07:15:00|1735.53|1724.73|1730.17|1719.37|1735.53|1724.73|1728.98|1718.18|491
1761895200000|2025-10-31 07:20:00|1730.19|1719.39|1733.74|1722.94|1735.25|1724.45|1729.2|1718.4|613
1761895500000|2025-10-31 07:25:00|1733.76|1722.96|1728.08|1717.28|1733.86|1723.06|1727.13|1716.33|413
1761895800000|2025-10-31 07:30:00|1728.2|1717.4|1732.2|1721.4|1732.88|1722.08|1727.77|1716.97|528
1761896100000|2025-10-31 07:35:00|1732.25|1721.45|1727.85|1717.05|1732.25|1721.45|1726.02|1715.22|582
1761896400000|2025-10-31 07:40:00|1727.86|1717.06|1721.58|1710.78|1728.79|1717.99|1721.08|1710.28|620
1761896700000|2025-10-31 07:45:00|1721.99|1711.19|1723.91|1713.11|1725.23|1714.43|1721|1710.2|654
1761897000000|2025-10-31 07:50:00|1723.97|1713.17|1727.13|1716.33|1727.14|1716.34|1722.76|1711.96|585
1761897300000|2025-10-31 07:55:00|1727.14|1716.34|1728.1|1717.3|1730.1|1719.3|1726.2|1715.4|488
1761897600000|2025-10-31 08:00:00|1728.05|1717.25|1731.14|1720.34|1731.85|1721.05|1724.05|1713.25|624
1761897900000|2025-10-31 08:05:00|1731.15|1720.35|1725.35|1714.55|1732.25|1721.45|1724.25|1713.45|588
1761898200000|2025-10-31 08:10:00|1725.75|1714.95|1720.53|1709.73|1726.15|1715.35|1719.85|1709.05|618
1761898500000|2025-10-31 08:15:00|1720.43|1709.63|1724.9|1714.1|1725.07|1714.27|1719.92|1709.12|611
1761898800000|2025-10-31 08:20:00|1725.07|1714.27|1728.35|1717.55|1728.35|1717.55|1722.98|1712.18|687
1761899100000|2025-10-31 08:25:00|1728.66|1717.86|1735.86|1725.06|1736.35|1725.55|1728.66|1717.86|590
1761899400000|2025-10-31 08:30:00|1735.88|1725.08|1724.88|1714.08|1737.71|1726.91|1723.83|1713.03|561
1761899700000|2025-10-31 08:35:00|1724.85|1714.05|1721.97|1711.17|1726|1715.2|1721.97|1711.17|483
1761900000000|2025-10-31 08:40:00|1722.1|1711.3|1726.92|1716.12|1727.9|1717.1|1722.1|1711.3|327
1761900300000|2025-10-31 08:45:00|1726.87|1716.07|1730.73|1719.93|1731.05|1720.25|1726.75|1715.95|620
1761900600000|2025-10-31 08:50:00|1730.65|1719.85|1730.51|1719.71|1731.27|1720.47|1729.08|1718.28|609
1761900900000|2025-10-31 08:55:00|1730.46|1719.66|1734.52|1723.72|1735.44|1724.64|1730.46|1719.66|506
1761901200000|2025-10-31 09:00:00|1734.55|1723.75|1727.89|1717.09|1737.92|1727.12|1727.83|1717.03|599
1761901500000|2025-10-31 09:05:00|1727.76|1716.96|1727.25|1716.45|1729.35|1718.55|1726.87|1716.07|642
1761901800000|2025-10-31 09:10:00|1727.28|1716.48|1727.37|1716.57|1730.25|1719.45|1727.14|1716.34|507
1761902100000|2025-10-31 09:15:00|1727.42|1716.62|1728.15|1717.35|1730.13|1719.33|1726.48|1715.68|584
1761902400000|2025-10-31 09:20:00|1727.91|1717.11|1724.51|1713.71|1727.95|1717.15|1724.12|1713.32|585
1761902700000|2025-10-31 09:25:00|1724.53|1713.73|1723.93|1713.13|1726.17|1715.37|1722.61|1711.81|576
1761903000000|2025-10-31 09:30:00|1723.9|1713.1|1723.87|1713.07|1726.2|1715.4|1723.66|1712.86|446
1761903300000|2025-10-31 09:35:00|1723.88|1713.08|1726.92|1716.12|1727.95|1717.15|1722.01|1711.21|538
1761903600000|2025-10-31 09:40:00|1726.91|1716.11|1727.21|1716.41|1728.61|1717.81|1725.61|1714.81|519
1761903900000|2025-10-31 09:45:00|1727.07|1716.27|1730.96|1720.16|1731.15|1720.35|1726.9|1716.1|306
1761904200000|2025-10-31 09:50:00|1730.91|1720.11|1728.35|1717.55|1731.9|1721.1|1727.47|1716.67|547
1761904500000|2025-10-31 09:55:00|1728.3|1717.5|1732.1|1721.3|1732.1|1721.3|1728.27|1717.47|299
1761904800000|2025-10-31 10:00:00|1731.95|1721.15|1737.12|1726.32|1737.82|1727.02|1731.87|1721.07|636
1761905100000|2025-10-31 10:05:00|1737.18|1726.38|1732.86|1722.06|1737.23|1726.43|1732.17|1721.37|658
1761905400000|2025-10-31 10:10:00|1732.87|1722.07|1732.88|1722.08|1734.23|1723.43|1732.17|1721.37|517
1761905700000|2025-10-31 10:15:00|1732.89|1722.09|1731.5|1720.7|1734.93|1724.13|1730.17|1719.37|521
1761906000000|2025-10-31 10:20:00|1731.55|1720.75|1735.89|1725.09|1737.43|1726.63|1731.55|1720.75|570
1761906300000|2025-10-31 10:25:00|1735.93|1725.13|1735.2|1724.4|1737.07|1726.27|1733.45|1722.65|586
1761906600000|2025-10-31 10:30:00|1735.23|1724.43|1733.35|1722.55|1735.25|1724.45|1730.97|1720.17|576
1761906900000|2025-10-31 10:35:00|1733.28|1722.48|1734.35|1723.55|1735.92|1725.12|1731.28|1720.48|603
1761907200000|2025-10-31 10:40:00|1734.25|1723.45|1737.04|1726.24|1738.43|1727.63|1733.13|1722.33|665
1761907500000|2025-10-31 10:45:00|1737.08|1726.28|1728.65|1717.85|1737.35|1726.55|1728.65|1717.85|502
1761907800000|2025-10-31 10:50:00|1728.6|1717.8|1728.21|1717.41|1730.35|1719.55|1728.06|1717.26|500
1761908100000|2025-10-31 10:55:00|1728.13|1717.33|1725.81|1715.01|1728.53|1717.73|1725.04|1714.24|428
1761908400000|2025-10-31 11:00:00|1725.8|1715|1725.3|1714.5|1727.53|1716.73|1724.53|1713.73|584
1761908700000|2025-10-31 11:05:00|1725.35|1714.55|1726.04|1715.24|1726.35|1715.55|1723.87|1713.07|460
1761909000000|2025-10-31 11:10:00|1726.1|1715.3|1722.53|1711.73|1727.05|1716.25|1722.5|1711.7|429
1761909300000|2025-10-31 11:15:00|1722.5|1711.7|1725.78|1714.98|1726.04|1715.24|1722.02|1711.22|679
1761909600000|2025-10-31 11:20:00|1725.69|1714.89|1726.84|1716.04|1727.15|1716.35|1723.96|1713.16|636
1761909900000|2025-10-31 11:25:00|1726.82|1716.02|1725.95|1715.15|1727.77|1716.97|1725.05|1714.25|509
1761910200000|2025-10-31 11:30:00|1725.88|1715.08|1722.35|1711.55|1728.17|1717.37|1722.13|1711.33|566
1761910500000|2025-10-31 11:35:00|1722.3|1711.5|1723.12|1712.32|1724.9|1714.1|1722.19|1711.39|552
1761910800000|2025-10-31 11:40:00|1723.1|1712.3|1726.35|1715.55|1727.5|1716.7|1723.1|1712.3|503
1761911100000|2025-10-31 11:45:00|1726.57|1715.77|1733.58|1722.78|1736.01|1725.21|1726.57|1715.77|609
1761911400000|2025-10-31 11:50:00|1733.35|1722.55|1733.35|1722.55|1739.7|1728.9|1730.83|1720.03|642
1761911700000|2025-10-31 11:55:00|1733.58|1722.78|1739.01|1728.21|1740.85|1730.05|1733.23|1722.43|731
1761912000000|2025-10-31 12:00:00|1739.04|1728.24|1738.92|1728.12|1741.45|1730.65|1736.79|1725.99|815
1761912300000|2025-10-31 12:05:00|1738.91|1728.11|1731.62|1720.82|1739.13|1728.33|1731.2|1720.4|487
1761912600000|2025-10-31 12:10:00|1731.42|1720.62|1734.35|1723.55|1735.35|1724.55|1729.88|1719.08|509
1761912900000|2025-10-31 12:15:00|1734.2|1723.4|1741.5|1730.7|1744.95|1734.15|1732.64|1721.84|597
1761913200000|2025-10-31 12:20:00|1741.58|1730.78|1737.05|1726.25|1742.38|1731.58|1737.02|1726.22|503
1761913500000|2025-10-31 12:25:00|1736.9|1726.1|1731.99|1721.19|1736.98|1726.18|1731.95|1721.15|428
1761913800000|2025-10-31 12:30:00|1731.95|1721.15|1735.84|1725.04|1735.92|1725.12|1731.05|1720.25|531
1761914100000|2025-10-31 12:35:00|1735.77|1724.97|1729.87|1719.07|1737.58|1726.78|1728.18|1717.38|592
1761914400000|2025-10-31 12:40:00|1729.83|1719.03|1728.22|1717.42|1730.28|1719.48|1725.9|1715.1|651
1761914700000|2025-10-31 12:45:00|1728.15|1717.35|1727.43|1716.63|1728.3|1717.5|1724.82|1714.02|515
1761915000000|2025-10-31 12:50:00|1728|1717.2|1725.16|1714.36|1728.14|1717.34|1725.05|1714.25|590
1761915300000|2025-10-31 12:55:00|1725.13|1714.33|1722.28|1711.48|1725.13|1714.33|1722.04|1711.24|451
1761915600000|2025-10-31 13:00:00|1722.35|1711.55|1726.35|1715.55|1727.14|1716.34|1722.2|1711.4|703
1761915900000|2025-10-31 13:05:00|1726.3|1715.5|1727.81|1717.01|1728.28|1717.48|1724.94|1714.14|598
1761916200000|2025-10-31 13:10:00|1727.8|1717|1730.85|1720.05|1731.9|1721.1|1727.8|1717|621
1761916500000|2025-10-31 13:15:00|1730.82|1720.02|1731.13|1720.33|1732.23|1721.43|1727.2|1716.4|476
1761916800000|2025-10-31 13:20:00|1731.17|1720.37|1726.94|1716.14|1736.05|1725.25|1726.08|1715.28|611
1761917100000|2025-10-31 13:25:00|1726.9|1716.1|1725.93|1715.13|1727.84|1717.04|1724.8|1714|609
1761917400000|2025-10-31 13:30:00|1725.35|1714.55|1719.17|1708.37|1725.86|1715.06|1714.12|1703.32|820
1761917700000|2025-10-31 13:35:00|1719.16|1708.36|1719.87|1709.07|1722.9|1712.1|1718.2|1707.4|905
1761918000000|2025-10-31 13:40:00|1719.9|1709.1|1717.08|1706.28|1721.55|1710.75|1715.12|1704.32|897
1761918300000|2025-10-31 13:45:00|1717.07|1706.27|1722.98|1712.18|1725.64|1714.84|1716.73|1705.93|933
1761918600000|2025-10-31 13:50:00|1723.16|1712.36|1725.82|1715.02|1726.21|1715.41|1720.09|1709.29|890
1761918900000|2025-10-31 13:55:00|1725.84|1715.04|1730.94|1720.14|1731.81|1721.01|1724.63|1713.83|929
1761919200000|2025-10-31 14:00:00|1731.62|1720.82|1722.95|1712.15|1731.99|1721.19|1722.95|1712.15|914
1761919500000|2025-10-31 14:05:00|1722.9|1712.1|1732.15|1721.35|1736.15|1725.35|1722.75|1711.95|821
1761919800000|2025-10-31 14:10:00|1732.1|1721.3|1724.94|1714.14|1737.1|1726.3|1724.42|1713.62|895
1761920100000|2025-10-31 14:15:00|1724.87|1714.07|1725.99|1715.19|1729.04|1718.24|1724.07|1713.27|913
1761920400000|2025-10-31 14:20:00|1725.92|1715.12|1729|1718.2|1729.79|1718.99|1721.08|1710.28|838
1761920700000|2025-10-31 14:25:00|1728.97|1718.17|1728.87|1718.07|1730.93|1720.13|1727.78|1716.98|842
1761921000000|2025-10-31 14:30:00|1728.89|1718.09|1734.69|1723.89|1734.78|1723.98|1726.67|1715.87|852
1761921300000|2025-10-31 14:35:00|1734.61|1723.81|1730.99|1720.19|1737.66|1726.86|1728.58|1717.78|840
1761921600000|2025-10-31 14:40:00|1730.95|1720.15|1734.91|1724.11|1737.07|1726.27|1729.73|1718.93|735
1761921900000|2025-10-31 14:45:00|1734.88|1724.08|1736.82|1726.02|1738.84|1728.04|1733.66|1722.86|772
1761922200000|2025-10-31 14:50:00|1736.86|1726.06|1740.01|1729.21|1740.96|1730.16|1735.92|1725.12|776
1761922500000|2025-10-31 14:55:00|1740|1729.2|1741.92|1731.12|1745.73|1734.93|1738.35|1727.55|825
1761922800000|2025-10-31 15:00:00|1741.95|1731.15|1738.78|1727.98|1742.05|1731.25|1736.95|1726.15|873
1761923100000|2025-10-31 15:05:00|1738.81|1728.01|1749.75|1738.95|1750.7|1739.9|1738.69|1727.89|901
1761923400000|2025-10-31 15:10:00|1749.77|1738.97|1746.06|1735.26|1750.9|1740.1|1744.99|1734.19|877
1761923700000|2025-10-31 15:15:00|1746.11|1735.31|1743.88|1733.08|1747.7|1736.9|1741.75|1730.95|848
1761924000000|2025-10-31 15:20:00|1743.87|1733.07|1736.82|1726.02|1745.68|1734.88|1736.36|1725.56|771
1761924300000|2025-10-31 15:25:00|1736.85|1726.05|1736.98|1726.18|1738.78|1727.98|1733.64|1722.84|694
1761924600000|2025-10-31 15:30:00|1737.03|1726.23|1737.87|1727.07|1739.18|1728.38|1734.5|1723.7|722
1761924900000|2025-10-31 15:35:00|1737.8|1727|1734.12|1723.32|1737.83|1727.03|1732.85|1722.05|859
1761925200000|2025-10-31 15:40:00|1734.14|1723.34|1737.97|1727.17|1737.97|1727.17|1733.01|1722.21|736
1761925500000|2025-10-31 15:45:00|1737.91|1727.11|1736.96|1726.16|1741.9|1731.1|1735.26|1724.46|963
1761925800000|2025-10-31 15:50:00|1737.01|1726.21|1738.94|1728.14|1740.3|1729.5|1734.95|1724.15|769
1761926100000|2025-10-31 15:55:00|1738.99|1728.19|1733.97|1723.17|1739.84|1729.04|1733.72|1722.92|759
1761926400000|2025-10-31 16:00:00|1734.03|1723.23|1732.8|1722|1734.35|1723.55|1730.09|1719.29|682
1761926700000|2025-10-31 16:05:00|1732.88|1722.08|1726.06|1715.26|1734.92|1724.12|1726.04|1715.24|575
1761927000000|2025-10-31 16:10:00|1726.03|1715.23|1726.25|1715.45|1729.2|1718.4|1725.17|1714.37|609
1761927300000|2025-10-31 16:15:00|1726.24|1715.44|1720.02|1709.22|1727.15|1716.35|1720.02|1709.22|541
1761927600000|2025-10-31 16:20:00|1719.95|1709.15|1722.96|1712.16|1722.98|1712.18|1718.13|1707.33|533
1761927900000|2025-10-31 16:25:00|1722.99|1712.19|1726.07|1715.27|1727.99|1717.19|1722.6|1711.8|685
1761928200000|2025-10-31 16:30:00|1726.08|1715.28|1722.84|1712.04|1728.28|1717.48|1722.19|1711.39|623
1761928500000|2025-10-31 16:35:00|1722.93|1712.13|1726.95|1716.15|1728.8|1718|1722.18|1711.38|783
1761928800000|2025-10-31 16:40:00|1726.98|1716.18|1718.87|1708.07|1728.01|1717.21|1718.15|1707.35|824
1761929100000|2025-10-31 16:45:00|1718.8|1708|1718.3|1707.5|1720.34|1709.54|1715.99|1705.19|712
1761929400000|2025-10-31 16:50:00|1718.29|1707.49|1702.07|1691.27|1718.29|1707.49|1697.94|1687.14|906
1761929700000|2025-10-31 16:55:00|1702.2|1691.4|1694.62|1683.82|1704.96|1694.16|1691.17|1680.37|873
1761930000000|2025-10-31 17:00:00|1694.6|1683.8|1697.03|1686.23|1697.4|1686.6|1689.1|1678.3|806
1761930300000|2025-10-31 17:05:00|1697.05|1686.25|1700.8|1690|1700.97|1690.17|1691.95|1681.15|898
1761930600000|2025-10-31 17:10:00|1700.75|1689.95|1694.91|1684.11|1701.18|1690.38|1694.62|1683.82|887
1761930900000|2025-10-31 17:15:00|1694.88|1684.08|1687.07|1676.27|1697.9|1687.1|1683.57|1672.77|947
1761931200000|2025-10-31 17:20:00|1687.05|1676.25|1691.95|1681.15|1691.97|1681.17|1683.02|1672.22|734
1761931500000|2025-10-31 17:25:00|1691.9|1681.1|1692.01|1681.21|1695.93|1685.13|1689.23|1678.43|853
1761931800000|2025-10-31 17:30:00|1691.99|1681.19|1697.1|1686.3|1700.07|1689.27|1690.53|1679.73|959
1761932100000|2025-10-31 17:35:00|1697.13|1686.33|1694.21|1683.41|1701.33|1690.53|1691.88|1681.08|925
1761932400000|2025-10-31 17:40:00|1694.18|1683.38|1699.84|1689.04|1700.13|1689.33|1693.04|1682.24|902
1761932700000|2025-10-31 17:45:00|1699.87|1689.07|1700.67|1689.87|1703.13|1692.33|1696.86|1686.06|883
1761933000000|2025-10-31 17:50:00|1700.66|1689.86|1703.04|1692.24|1705.92|1695.12|1700.19|1689.39|745
1761933300000|2025-10-31 17:55:00|1703.01|1692.21|1696.11|1685.31|1703.08|1692.28|1695.9|1685.1|763
1761933600000|2025-10-31 18:00:00|1696.06|1685.26|1700.8|1690|1703.9|1693.1|1696.06|1685.26|837
1761933900000|2025-10-31 18:05:00|1700.69|1689.89|1704.24|1693.44|1706.35|1695.55|1699.07|1688.27|745
1761934200000|2025-10-31 18:10:00|1704.19|1693.39|1704.13|1693.33|1708.75|1697.95|1700.55|1689.75|629
1761934500000|2025-10-31 18:15:00|1704.1|1693.3|1702.73|1691.93|1705.1|1694.3|1700|1689.2|872
1761934800000|2025-10-31 18:20:00|1702.69|1691.89|1704.39|1693.59|1706.35|1695.55|1702.21|1691.41|643
1761935100000|2025-10-31 18:25:00|1704.36|1693.56|1700.85|1690.05|1705.02|1694.22|1699.8|1689|688
1761935400000|2025-10-31 18:30:00|1700.8|1690|1693.07|1682.27|1701.21|1690.41|1692.85|1682.05|734
1761935700000|2025-10-31 18:35:00|1692.99|1682.19|1711.35|1700.55|1712.99|1702.19|1689.44|1678.64|701
1761936000000|2025-10-31 18:40:00|1711.36|1700.56|1713.05|1702.25|1715.99|1705.19|1709.23|1698.43|828
1761936300000|2025-10-31 18:45:00|1713.02|1702.22|1704.65|1693.85|1713.78|1702.98|1702.92|1692.12|742
1761936600000|2025-10-31 18:50:00|1704.56|1693.76|1703.04|1692.24|1707.05|1696.25|1702.95|1692.15|671
1761936900000|2025-10-31 18:55:00|1703.09|1692.29|1706.9|1696.1|1707.97|1697.17|1701.04|1690.24|648
1761937200000|2025-10-31 19:00:00|1706.86|1696.06|1699.72|1688.92|1706.9|1696.1|1697.42|1686.62|789
1761937500000|2025-10-31 19:05:00|1699.68|1688.88|1703.97|1693.17|1704.18|1693.38|1699.13|1688.33|448
1761937800000|2025-10-31 19:10:00|1703.82|1693.02|1705.18|1694.38|1706.85|1696.05|1702.8|1692|658
1761938100000|2025-10-31 19:15:00|1705.12|1694.32|1709.96|1699.16|1709.97|1699.17|1704.15|1693.35|561
1761938400000|2025-10-31 19:20:00|1709.87|1699.07|1711.92|1701.12|1713.73|1702.93|1708.76|1697.96|701
1761938700000|2025-10-31 19:25:00|1711.94|1701.14|1713.86|1703.06|1716.9|1706.1|1711.01|1700.21|606
1761939000000|2025-10-31 19:30:00|1713.8|1703|1725.46|1714.66|1728.73|1717.93|1713.8|1703|687
1761939300000|2025-10-31 19:35:00|1725.47|1714.67|1718.95|1708.15|1725.93|1715.13|1718.9|1708.1|776
1761939600000|2025-10-31 19:40:00|1718.96|1708.16|1737.67|1726.87|1738.44|1727.64|1718.91|1708.11|612
1761939900000|2025-10-31 19:45:00|1737.65|1726.85|1734|1723.2|1741.96|1731.16|1732.99|1722.19|907
1761940200000|2025-10-31 19:50:00|1733.99|1723.19|1735.86|1725.06|1739.76|1728.96|1733.99|1723.19|774
1761940500000|2025-10-31 19:55:00|1735.7|1724.9|1736.08|1725.28|1739.15|1728.35|1733.84|1723.04|773
1761940800000|2025-10-31 20:00:00|1736|1725.2|1728.36|1717.56|1738.05|1727.25|1728.32|1717.52|666
1761941100000|2025-10-31 20:05:00|1728.39|1717.59|1729.23|1718.43|1733.56|1722.76|1728.34|1717.54|562
1761941400000|2025-10-31 20:10:00|1729.28|1718.48|1739.29|1728.49|1739.34|1728.54|1729.25|1718.45|644
1761941700000|2025-10-31 20:15:00|1739.56|1728.76|1740.23|1729.43|1740.92|1730.12|1738.19|1727.39|755
1761942000000|2025-10-31 20:20:00|1740.17|1729.37|1740.68|1729.88|1740.99|1730.19|1733.94|1723.14|709
1761942300000|2025-10-31 20:25:00|1740.57|1729.77|1736.15|1725.35|1741.19|1730.39|1735.91|1725.11|602
1761942600000|2025-10-31 20:30:00|1736.2|1725.4|1729.72|1718.92|1736.79|1725.99|1729.72|1718.92|525
1761942900000|2025-10-31 20:35:00|1729.56|1718.76|1728|1717.2|1729.56|1718.76|1725.35|1714.55|583
1761943200000|2025-10-31 20:40:00|1728.1|1717.3|1726.23|1715.43|1728.98|1718.18|1725.13|1714.33|711
1761943500000|2025-10-31 20:45:00|1726.2|1715.4|1730.95|1720.15|1732.27|1721.47|1725.83|1715.03|782
1761943800000|2025-10-31 20:50:00|1731.08|1720.28|1720.29|1709.49|1731.08|1720.28|1720.16|1709.36|816
1761944100000|2025-10-31 20:55:00|1720.27|1709.47|1724.19|1713.39|1724.27|1713.47|1720.27|1709.47|277
1761984000000|2025-11-01 08:00:00|1737.82|1727.02|1741.83|1731.03|1741.93|1731.13|1737.73|1726.93|557
1761984300000|2025-11-01 08:05:00|1741.84|1731.04|1740.69|1729.89|1742.9|1732.1|1737.01|1726.21|492
1761984600000|2025-11-01 08:10:00|1740.26|1729.46|1738.8|1728|1740.78|1729.98|1736.99|1726.19|563
1761984900000|2025-11-01 08:15:00|1738.88|1728.08|1734.57|1723.77|1739.33|1728.53|1734.54|1723.74|524
1761985200000|2025-11-01 08:20:00|1734.54|1723.74|1736.07|1725.27|1736.34|1725.54|1734.16|1723.36|458
1761985500000|2025-11-01 08:25:00|1736.1|1725.3|1737.29|1726.49|1738.33|1727.53|1734.78|1723.98|585
1761985800000|2025-11-01 08:30:00|1737.28|1726.48|1735.15|1724.35|1738.2|1727.4|1735.14|1724.34|654
1761986100000|2025-11-01 08:35:00|1735|1724.2|1733.74|1722.94|1737.01|1726.21|1733.2|1722.4|494
1761986400000|2025-11-01 08:40:00|1733.68|1722.88|1731.1|1720.3|1733.68|1722.88|1730.25|1719.45|403
1761986700000|2025-11-01 08:45:00|1731.05|1720.25|1734.05|1723.25|1734.35|1723.55|1731|1720.2|506
1761987000000|2025-11-01 08:50:00|1734.07|1723.27|1737.57|1726.77|1738.33|1727.53|1733.02|1722.22|416
1761987300000|2025-11-01 08:55:00|1737.63|1726.83|1743.34|1732.54|1743.99|1733.19|1737.02|1726.22|482
1761987600000|2025-11-01 09:00:00|1743.35|1732.55|1744.07|1733.27|1747.82|1737.02|1740.11|1729.31|549
1761987900000|2025-11-01 09:05:00|1743.96|1733.16|1741.09|1730.29|1744.86|1734.06|1740.9|1730.1|584
1761988200000|2025-11-01 09:10:00|1741.06|1730.26|1745.09|1734.29|1745.09|1734.29|1740.38|1729.58|378
1761988500000|2025-11-01 09:15:00|1745|1734.2|1744.96|1734.16|1746.01|1735.21|1743.93|1733.13|512
1761988800000|2025-11-01 09:20:00|1744.91|1734.11|1745.92|1735.12|1749.06|1738.26|1744.88|1734.08|231
1761989100000|2025-11-01 09:25:00|1745.91|1735.11|1742.93|1732.13|1747.06|1736.26|1742.86|1732.06|239
1761989400000|2025-11-01 09:30:00|1743.01|1732.21|1741.14|1730.34|1743.39|1732.59|1740|1729.2|446
1761989700000|2025-11-01 09:35:00|1741.16|1730.36|1739.25|1728.45|1742|1731.2|1738.3|1727.5|474
1761990000000|2025-11-01 09:40:00|1739.33|1728.53|1735.71|1724.91|1739.86|1729.06|1735.37|1724.57|489
1761990300000|2025-11-01 09:45:00|1735.72|1724.92|1740.95|1730.15|1742.12|1731.32|1735.71|1724.91|416
1761990600000|2025-11-01 09:50:00|1741.02|1730.22|1740.09|1729.29|1742.16|1731.36|1740.03|1729.23|402
1761990900000|2025-11-01 09:55:00|1740.13|1729.33|1739.14|1728.34|1741.87|1731.07|1738.12|1727.32|343
1761991200000|2025-11-01 10:00:00|1739.19|1728.39|1741.04|1730.24|1743.8|1733|1739.15|1728.35|454
1761991500000|2025-11-01 10:05:00|1741|1730.2|1738.14|1727.34|1741|1730.2|1737.28|1726.48|578
1761991800000|2025-11-01 10:10:00|1738.13|1727.33|1739.24|1728.44|1739.84|1729.04|1736.96|1726.16|507
1761992100000|2025-11-01 10:15:00|1739.28|1728.48|1744.77|1733.97|1745.19|1734.39|1738.68|1727.88|546
1761992400000|2025-11-01 10:20:00|1744.79|1733.99|1742.9|1732.1|1745.74|1734.94|1741.99|1731.19|478
1761992700000|2025-11-01 10:25:00|1742.88|1732.08|1744.05|1733.25|1745.13|1734.33|1742.63|1731.83|397
1761993000000|2025-11-01 10:30:00|1744.01|1733.21|1744.83|1734.03|1746.03|1735.23|1742.07|1731.27|444
1761993300000|2025-11-01 10:35:00|1744.85|1734.05|1743.52|1732.72|1745.18|1734.38|1741.62|1730.82|478
1761993600000|2025-11-01 10:40:00|1743.56|1732.76|1743.93|1733.13|1744.76|1733.96|1742.85|1732.05|385
1761993900000|2025-11-01 10:45:00|1743.95|1733.15|1743.73|1732.93|1744.28|1733.48|1741.99|1731.19|559
1761994200000|2025-11-01 10:50:00|1743.69|1732.89|1741.72|1730.92|1744.72|1733.92|1741.63|1730.83|539
1761994500000|2025-11-01 10:55:00|1741.69|1730.89|1740.94|1730.14|1741.97|1731.17|1739.92|1729.12|356
1761994800000|2025-11-01 11:00:00|1740.98|1730.18|1743.58|1732.78|1743.99|1733.19|1740.95|1730.15|486
1761995100000|2025-11-01 11:05:00|1743.62|1732.82|1744.91|1734.11|1748.47|1737.67|1743.62|1732.82|555
1761995400000|2025-11-01 11:10:00|1744.93|1734.13|1740.95|1730.15|1745.08|1734.28|1740.9|1730.1|575
1761995700000|2025-11-01 11:15:00|1740.93|1730.13|1742.94|1732.14|1743.71|1732.91|1740.9|1730.1|501
1761996000000|2025-11-01 11:20:00|1742.96|1732.16|1740.79|1729.99|1743.48|1732.68|1740.74|1729.94|519
1761996300000|2025-11-01 11:25:00|1740.82|1730.02|1740.6|1729.8|1741.93|1731.13|1740.08|1729.28|467
1761996600000|2025-11-01 11:30:00|1740.55|1729.75|1735.48|1724.68|1740.55|1729.75|1734.95|1724.15|422
1761996900000|2025-11-01 11:35:00|1735.51|1724.71|1736.88|1726.08|1736.93|1726.13|1734.89|1724.09|482
1761997200000|2025-11-01 11:40:00|1736.85|1726.05|1739.82|1729.02|1740.91|1730.11|1736.61|1725.81|402
1761997500000|2025-11-01 11:45:00|1739.88|1729.08|1739.62|1728.82|1741.39|1730.59|1738.88|1728.08|523
1761997800000|2025-11-01 11:50:00|1739.63|1728.83|1736.68|1725.88|1740.76|1729.96|1736.68|1725.88|413
1761998100000|2025-11-01 11:55:00|1736.69|1725.89|1739.57|1728.77|1739.65|1728.85|1736.68|1725.88|356
1761998400000|2025-11-01 12:00:00|1739.56|1728.76|1740.5|1729.7|1741.28|1730.48|1739.56|1728.76|498
1761998700000|2025-11-01 12:05:00|1740.56|1729.76|1739.72|1728.92|1743.77|1732.97|1739.56|1728.76|400
1761999000000|2025-11-01 12:10:00|1739.76|1728.96|1739.79|1728.99|1742.6|1731.8|1739.76|1728.96|348
1761999300000|2025-11-01 12:15:00|1739.86|1729.06|1741.63|1730.83|1742.49|1731.69|1739.28|1728.48|441
1761999600000|2025-11-01 12:20:00|1741.66|1730.86|1739.57|1728.77|1741.68|1730.88|1738.67|1727.87|620
1761999900000|2025-11-01 12:25:00|1739.59|1728.79|1741.74|1730.94|1741.77|1730.97|1739.56|1728.76|315
1762000200000|2025-11-01 12:30:00|1741.77|1730.97|1745.31|1734.51|1745.54|1734.74|1741.6|1730.8|466
1762000500000|2025-11-01 12:35:00|1745.32|1734.52|1745.33|1734.53|1746.59|1735.79|1743.83|1733.03|469
1762000800000|2025-11-01 12:40:00|1745.35|1734.55|1745.53|1734.73|1746.66|1735.86|1743.69|1732.89|456
1762001100000|2025-11-01 12:45:00|1745.56|1734.76|1742.6|1731.8|1745.56|1734.76|1742.45|1731.65|484
1762001400000|2025-11-01 12:50:00|1742.59|1731.79|1742.43|1731.63|1742.6|1731.8|1740.71|1729.91|413
1762001700000|2025-11-01 12:55:00|1742.44|1731.64|1741.46|1730.66|1742.93|1732.13|1740.68|1729.88|345
1762002000000|2025-11-01 13:00:00|1741.47|1730.67|1743.79|1732.99|1744.46|1733.66|1740.01|1729.21|555
1762002300000|2025-11-01 13:05:00|1743.81|1733.01|1742.05|1731.25|1744.43|1733.63|1741.6|1730.8|456
1762002600000|2025-11-01 13:10:00|1742.06|1731.26|1742.62|1731.82|1744.04|1733.24|1741.8|1731|411
1762002900000|2025-11-01 13:15:00|1742.61|1731.81|1742.55|1731.75|1744.28|1733.48|1740.87|1730.07|490
1762003200000|2025-11-01 13:20:00|1742.62|1731.82|1739.81|1729.01|1742.86|1732.06|1739.53|1728.73|518
1762003500000|2025-11-01 13:25:00|1739.82|1729.02|1739.88|1729.08|1740.56|1729.76|1738.93|1728.13|432
1762003800000|2025-11-01 13:30:00|1739.89|1729.09|1739.85|1729.05|1742.84|1732.04|1739.61|1728.81|423
1762004100000|2025-11-01 13:35:00|1739.8|1729|1735.71|1724.91|1739.8|1729|1735.58|1724.78|509
1762004400000|2025-11-01 13:40:00|1735.68|1724.88|1729.41|1718.61|1735.91|1725.11|1725.04|1714.24|749
1762004700000|2025-11-01 13:45:00|1729.57|1718.77|1731.6|1720.8|1733.12|1722.32|1726.78|1715.98|646
1762005000000|2025-11-01 13:50:00|1731.63|1720.83|1732.87|1722.07|1734.52|1723.72|1731.61|1720.81|688
1762005300000|2025-11-01 13:55:00|1732.89|1722.09|1732.89|1722.09|1734.79|1723.99|1732.61|1721.81|610
1762005600000|2025-11-01 14:00:00|1732.94|1722.14|1733.07|1722.27|1736.28|1725.48|1732.86|1722.06|694
1762005900000|2025-11-01 14:05:00|1733.48|1722.68|1728.82|1718.02|1734.88|1724.08|1728.01|1717.21|607
1762006200000|2025-11-01 14:10:00|1728.84|1718.04|1722.8|1712|1728.89|1718.09|1722.06|1711.26|617
1762006500000|2025-11-01 14:15:00|1722.83|1712.03|1723.88|1713.08|1724.98|1714.18|1719.2|1708.4|535
1762006800000|2025-11-01 14:20:00|1723.89|1713.09|1722.75|1711.95|1724.67|1713.87|1720.59|1709.79|665
1762007100000|2025-11-01 14:25:00|1722.78|1711.98|1723.57|1712.77|1723.93|1713.13|1720.89|1710.09|560
1762007400000|2025-11-01 14:30:00|1723.56|1712.76|1723.86|1713.06|1725.63|1714.83|1720.67|1709.87|673
1762007700000|2025-11-01 14:35:00|1723.88|1713.08|1724.84|1714.04|1726.4|1715.6|1723.65|1712.85|595
1762008000000|2025-11-01 14:40:00|1724.86|1714.06|1725.64|1714.84|1727.61|1716.81|1720.85|1710.05|580
1762008300000|2025-11-01 14:45:00|1725.69|1714.89|1725.8|1715|1728.31|1717.51|1724.83|1714.03|622
1762008600000|2025-11-01 14:50:00|1725.78|1714.98|1721.68|1710.88|1725.82|1715.02|1718.84|1708.04|535
1762008900000|2025-11-01 14:55:00|1721.7|1710.9|1722.83|1712.03|1723.55|1712.75|1719.85|1709.05|246
1762009200000|2025-11-01 15:00:00|1722.81|1712.01|1725.06|1714.26|1725.15|1714.35|1721.66|1710.86|563
1762009500000|2025-11-01 15:05:00|1725.24|1714.44|1735.79|1724.99|1737.97|1727.17|1725.19|1714.39|873
1762009800000|2025-11-01 15:10:00|1735.75|1724.95|1732.99|1722.19|1736.6|1725.8|1731.82|1721.02|668
1762010100000|2025-11-01 15:15:00|1732.96|1722.16|1729.95|1719.15|1736.72|1725.92|1728.99|1718.19|666
1762010400000|2025-11-01 15:20:00|1729.94|1719.14|1721.93|1711.13|1730.92|1720.12|1720.77|1709.97|536
1762010700000|2025-11-01 15:25:00|1721.91|1711.11|1727.69|1716.89|1727.74|1716.94|1721.91|1711.11|291
1762011000000|2025-11-01 15:30:00|1727.74|1716.94|1728.85|1718.05|1730.88|1720.08|1727.59|1716.79|472
1762011300000|2025-11-01 15:35:00|1728.87|1718.07|1723.77|1712.97|1730.81|1720.01|1722.94|1712.14|470
1762011600000|2025-11-01 15:40:00|1723.78|1712.98|1724.71|1713.91|1725.71|1714.91|1721.88|1711.08|417
1762011900000|2025-11-01 15:45:00|1724.73|1713.93|1726.6|1715.8|1727|1716.2|1722.49|1711.69|482
1762012200000|2025-11-01 15:50:00|1726.73|1715.93|1726.41|1715.61|1727.87|1717.07|1724.11|1713.31|466
1762012500000|2025-11-01 15:55:00|1726.46|1715.66|1730.87|1720.07|1731.85|1721.05|1725.85|1715.05|532
1762012800000|2025-11-01 16:00:00|1730.86|1720.06|1730.87|1720.07|1731.84|1721.04|1725.82|1715.02|657
1762013100000|2025-11-01 16:05:00|1730.82|1720.02|1732.83|1722.03|1736.19|1725.39|1730.53|1719.73|640
1762013400000|2025-11-01 16:10:00|1732.8|1722|1725.87|1715.07|1732.85|1722.05|1725.85|1715.05|623
1762013700000|2025-11-01 16:15:00|1725.86|1715.06|1727.09|1716.29|1728.88|1718.08|1724.03|1713.23|603
1762014000000|2025-11-01 16:20:00|1727.07|1716.27|1725.51|1714.71|1731.9|1721.1|1725.51|1714.71|647
1762014300000|2025-11-01 16:25:00|1725.44|1714.64|1728.87|1718.07|1729.14|1718.34|1725.41|1714.61|489
1762014600000|2025-11-01 16:30:00|1728.84|1718.04|1732.9|1722.1|1734.67|1723.87|1728.84|1718.04|668
1762014900000|2025-11-01 16:35:00|1732.93|1722.13|1734.9|1724.1|1735.09|1724.29|1731.94|1721.14|579
1762015200000|2025-11-01 16:40:00|1734.93|1724.13|1736.84|1726.04|1736.9|1726.1|1731.89|1721.09|525
1762015500000|2025-11-01 16:45:00|1736.8|1726|1736.2|1725.4|1738.9|1728.1|1733.11|1722.31|664
1762015800000|2025-11-01 16:50:00|1736.17|1725.37|1732.87|1722.07|1737.21|1726.41|1732.14|1721.34|626
1762016100000|2025-11-01 16:55:00|1732.88|1722.08|1730.89|1720.09|1732.9|1722.1|1729.22|1718.42|498
1762016400000|2025-11-01 17:00:00|1730.9|1720.1|1727.91|1717.11|1732.16|1721.36|1724.52|1713.72|729
1762016700000|2025-11-01 17:05:00|1727.89|1717.09|1725.51|1714.71|1728.23|1717.43|1725.21|1714.41|640
1762017000000|2025-11-01 17:10:00|1725.47|1714.67|1726.38|1715.58|1727.78|1716.98|1724.15|1713.35|454
1762017300000|2025-11-01 17:15:00|1726.33|1715.53|1723.08|1712.28|1726.45|1715.65|1722.22|1711.42|633
1762017600000|2025-11-01 17:20:00|1723.13|1712.33|1723.43|1712.63|1724.25|1713.45|1721.17|1710.37|549
1762017900000|2025-11-01 17:25:00|1723.58|1712.78|1721.21|1710.41|1723.76|1712.96|1721.07|1710.27|620
1762018200000|2025-11-01 17:30:00|1721.24|1710.44|1724.04|1713.24|1724.11|1713.31|1721.24|1710.44|555
1762018500000|2025-11-01 17:35:00|1724.02|1713.22|1723.32|1712.52|1725.12|1714.32|1722.71|1711.91|576
1762018800000|2025-11-01 17:40:00|1723.33|1712.53|1721.02|1710.22|1724.05|1713.25|1721|1710.2|537
1762019100000|2025-11-01 17:45:00|1720.99|1710.19|1719.76|1708.96|1724.07|1713.27|1719.11|1708.31|521
1762019400000|2025-11-01 17:50:00|1719.75|1708.95|1714.01|1703.21|1720.18|1709.38|1713.92|1703.12|598
1762019700000|2025-11-01 17:55:00|1713.97|1703.17|1722.43|1711.63|1722.51|1711.71|1709.79|1698.99|437
1762020000000|2025-11-01 18:00:00|1722.91|1712.11|1727.56|1716.76|1728.02|1717.22|1721.57|1710.77|461
1762020300000|2025-11-01 18:05:00|1727.55|1716.75|1722.88|1712.08|1728.07|1717.27|1721.98|1711.18|436
1762020600000|2025-11-01 18:10:00|1722.92|1712.12|1721.57|1710.77|1725.22|1714.42|1721.52|1710.72|558
1762020900000|2025-11-01 18:15:00|1721.56|1710.76|1718.81|1708.01|1722.58|1711.78|1718.19|1707.39|642
1762021200000|2025-11-01 18:20:00|1718.82|1708.02|1718.1|1707.3|1721.84|1711.04|1717.73|1706.93|447
1762021500000|2025-11-01 18:25:00|1718.12|1707.32|1717.92|1707.12|1720.01|1709.21|1717.92|1707.12|475
1762021800000|2025-11-01 18:30:00|1717.91|1707.11|1718.59|1707.79|1720.69|1709.89|1716.88|1706.08|311
1762022100000|2025-11-01 18:35:00|1718.61|1707.81|1721.65|1710.85|1721.71|1710.91|1718.17|1707.37|255
1762022400000|2025-11-01 18:40:00|1721.68|1710.88|1724.6|1713.8|1724.64|1713.84|1721.47|1710.67|418
1762022700000|2025-11-01 18:45:00|1724.57|1713.77|1724.61|1713.81|1726.16|1715.36|1723.59|1712.79|438
1762023000000|2025-11-01 18:50:00|1724.96|1714.16|1727.93|1717.13|1728.13|1717.33|1724.59|1713.79|408
1762023300000|2025-11-01 18:55:00|1727.95|1717.15|1729.03|1718.23|1729.61|1718.81|1727.92|1717.12|281
1762023600000|2025-11-01 19:00:00|1729.01|1718.21|1723.82|1713.02|1729.01|1718.21|1723.15|1712.35|499
1762023900000|2025-11-01 19:05:00|1723.84|1713.04|1724.78|1713.98|1725.12|1714.32|1723.19|1712.39|431
1762024200000|2025-11-01 19:10:00|1724.81|1714.01|1725.27|1714.47|1726.32|1715.52|1724.37|1713.57|355
1762024500000|2025-11-01 19:15:00|1725.28|1714.48|1724.29|1713.49|1726.99|1716.19|1724.17|1713.37|434
1762024800000|2025-11-01 19:20:00|1724.3|1713.5|1725.25|1714.45|1726.68|1715.88|1724.05|1713.25|407
1762025100000|2025-11-01 19:25:00|1725.26|1714.46|1724.7|1713.9|1727.15|1716.35|1724.42|1713.62|349
1762025400000|2025-11-01 19:30:00|1724.65|1713.85|1724.35|1713.55|1726.46|1715.66|1723.03|1712.23|483
1762025700000|2025-11-01 19:35:00|1724.24|1713.44|1724.05|1713.25|1724.4|1713.6|1722.86|1712.06|391
1762026000000|2025-11-01 19:40:00|1724.06|1713.26|1724.36|1713.56|1725.08|1714.28|1723.83|1713.03|318
1762026300000|2025-11-01 19:45:00|1724.38|1713.58|1726.33|1715.53|1726.33|1715.53|1723.89|1713.09|384
1762026600000|2025-11-01 19:50:00|1726.32|1715.52|1728.72|1717.92|1728.81|1718.01|1726.32|1715.52|348
1762026900000|2025-11-01 19:55:00|1728.69|1717.89|1729.46|1718.66|1729.93|1719.13|1728.69|1717.89|360
1762027200000|2025-11-01 20:00:00|1729.47|1718.67|1731.74|1720.94|1731.77|1720.97|1729.47|1718.67|397
1762027500000|2025-11-01 20:05:00|1731.81|1721.01|1733.16|1722.36|1733.17|1722.37|1730.44|1719.64|427
1762027800000|2025-11-01 20:10:00|1733.12|1722.32|1729.77|1718.97|1733.77|1722.97|1729.65|1718.85|472
1762028100000|2025-11-01 20:15:00|1729.81|1719.01|1730.81|1720.01|1731.77|1720.97|1727.96|1717.16|468
1762028400000|2025-11-01 20:20:00|1730.78|1719.98|1735.19|1724.39|1735.7|1724.9|1730.65|1719.85|369
1762028700000|2025-11-01 20:25:00|1735.17|1724.37|1735.47|1724.67|1735.87|1725.07|1733.43|1722.63|357
1762029000000|2025-11-01 20:30:00|1735.52|1724.72|1734.7|1723.9|1736.97|1726.17|1734.08|1723.28|508
1762029300000|2025-11-01 20:35:00|1734.69|1723.89|1736.35|1725.55|1737.08|1726.28|1734.03|1723.23|410
1762029600000|2025-11-01 20:40:00|1736.3|1725.5|1733.29|1722.49|1736.47|1725.67|1733.01|1722.21|369
1762029900000|2025-11-01 20:45:00|1733.27|1722.47|1731.23|1720.43|1734.29|1723.49|1730.24|1719.44|385
1762030200000|2025-11-01 20:50:00|1731.26|1720.46|1730.4|1719.6|1731.49|1720.69|1729.73|1718.93|372
1762030500000|2025-11-01 20:55:00|1730.36|1719.56|1731.19|1720.39|1731.36|1720.56|1728.9|1718.1|389
1762030800000|2025-11-01 21:00:00|1731.21|1720.41|1729.86|1719.06|1732.49|1721.69|1729.13|1718.33|407
1762031100000|2025-11-01 21:05:00|1729.88|1719.08|1729.19|1718.39|1730.94|1720.14|1728.41|1717.61|266
1762031400000|2025-11-01 21:10:00|1729.39|1718.59|1726.7|1715.9|1730.47|1719.67|1726.7|1715.9|186
1762031700000|2025-11-01 21:15:00|1726.89|1716.09|1729.79|1718.99|1730.51|1719.71|1726.89|1716.09|446
1762032000000|2025-11-01 21:20:00|1729.77|1718.97|1731.64|1720.84|1731.91|1721.11|1729.77|1718.97|341
1762032300000|2025-11-01 21:25:00|1731.63|1720.83|1728.56|1717.76|1731.65|1720.85|1728.37|1717.57|539
1762032600000|2025-11-01 21:30:00|1728.91|1718.11|1728.97|1718.17|1730.33|1719.53|1728.12|1717.32|653
1762032900000|2025-11-01 21:35:00|1728.96|1718.16|1724.26|1713.46|1729.02|1718.22|1723.98|1713.18|630
1762033200000|2025-11-01 21:40:00|1724.23|1713.43|1724.06|1713.26|1724.55|1713.75|1723.01|1712.21|471
1762033500000|2025-11-01 21:45:00|1724.01|1713.21|1719.37|1708.57|1724.01|1713.21|1719.16|1708.36|292
1762033800000|2025-11-01 21:50:00|1719.35|1708.55|1718.48|1707.68|1720.26|1709.46|1718.45|1707.65|243
1762034100000|2025-11-01 21:55:00|1718.45|1707.65|1713.78|1702.98|1719.12|1708.32|1713.02|1702.22|314
1762034400000|2025-11-01 22:00:00|1713.8|1703|1716.99|1706.19|1717.05|1706.25|1713.8|1703|297
1762034700000|2025-11-01 22:05:00|1716.97|1706.17|1718.76|1707.96|1719.91|1709.11|1716.81|1706.01|462
1762035000000|2025-11-01 22:10:00|1718.74|1707.94|1712.27|1701.47|1718.76|1707.96|1712.27|1701.47|730
1762035300000|2025-11-01 22:15:00|1712.29|1701.49|1712.94|1702.14|1713.54|1702.74|1712.23|1701.43|603
1762035600000|2025-11-01 22:20:00|1712.95|1702.15|1714.04|1703.24|1714.71|1703.91|1712.83|1702.03|577
1762035900000|2025-11-01 22:25:00|1714.07|1703.27|1714.23|1703.43|1715.09|1704.29|1712.27|1701.47|575
1762036200000|2025-11-01 22:30:00|1714.21|1703.41|1715.84|1705.04|1715.86|1705.06|1713.22|1702.42|503
1762036500000|2025-11-01 22:35:00|1715.8|1705|1715.43|1704.63|1717.02|1706.22|1715.38|1704.58|369
1762036800000|2025-11-01 22:40:00|1715.48|1704.68|1718.24|1707.44|1718.32|1707.52|1715.48|1704.68|232
1762037100000|2025-11-01 22:45:00|1718.2|1707.4|1718.23|1707.43|1718.98|1708.18|1717.3|1706.5|237
1762037400000|2025-11-01 22:50:00|1718.28|1707.48|1718.53|1707.73|1719.63|1708.83|1715.92|1705.12|330
1762037700000|2025-11-01 22:55:00|1718.56|1707.76|1718.14|1707.34|1719.18|1708.38|1717.82|1707.02|333
1762038000000|2025-11-01 23:00:00|1718.19|1707.39|1716.09|1705.29|1718.53|1707.73|1715.49|1704.69|336
1762038300000|2025-11-01 23:05:00|1716.19|1705.39|1716.31|1705.51|1717.06|1706.26|1714.34|1703.54|359
1762038600000|2025-11-01 23:10:00|1716.36|1705.56|1715.62|1704.82|1717.26|1706.46|1714.41|1703.61|308
1762038900000|2025-11-01 23:15:00|1715.6|1704.8|1714.96|1704.16|1716.2|1705.4|1713.98|1703.18|342
1762039200000|2025-11-01 23:20:00|1714.92|1704.12|1718.11|1707.31|1718.11|1707.31|1714.56|1703.76|205
1762039500000|2025-11-01 23:25:00|1718.14|1707.34|1717|1706.2|1718.23|1707.43|1716.93|1706.13|213
1762039800000|2025-11-01 23:30:00|1716.65|1705.85|1716.26|1705.46|1717.96|1707.16|1716.05|1705.25|256
1762040100000|2025-11-01 23:35:00|1716.21|1705.41|1716.11|1705.31|1716.45|1705.65|1713.35|1702.55|302
1762040400000|2025-11-01 23:40:00|1716.08|1705.28|1716.59|1705.79|1718.08|1707.28|1715.99|1705.19|275
1762040700000|2025-11-01 23:45:00|1716.58|1705.78|1716.13|1705.33|1716.62|1705.82|1715.22|1704.42|245
1762041000000|2025-11-01 23:50:00|1716.11|1705.31|1717.27|1706.47|1718.02|1707.22|1715.09|1704.29|257
1762041300000|2025-11-01 23:55:00|1717.29|1706.49|1720.27|1709.47|1720.9|1710.1|1717.17|1706.37|285
1762041600000|2025-11-02 00:00:00|1720.28|1709.48|1716.74|1705.94|1720.31|1709.51|1716.54|1705.74|414
1762041900000|2025-11-02 00:05:00|1716.72|1705.92|1716.03|1705.23|1718.97|1708.17|1715.92|1705.12|435
1762042200000|2025-11-02 00:10:00|1715.99|1705.19|1718.9|1708.1|1718.9|1708.1|1715.97|1705.17|426
1762042500000|2025-11-02 00:15:00|1718.87|1708.07|1711.49|1700.69|1718.9|1708.1|1711.49|1700.69|394
1762042800000|2025-11-02 00:20:00|1711.56|1700.76|1713.95|1703.15|1714.75|1703.95|1711.18|1700.38|491
1762043100000|2025-11-02 00:25:00|1714.13|1703.33|1713.51|1702.71|1718.32|1707.52|1713.51|1702.71|388
1762043400000|2025-11-02 00:30:00|1713.5|1702.7|1713.35|1702.55|1717.07|1706.27|1713.05|1702.25|412
1762043700000|2025-11-02 00:35:00|1713.37|1702.57|1714|1703.2|1714.35|1703.55|1711.87|1701.07|408
1762044000000|2025-11-02 00:40:00|1714.21|1703.41|1715.16|1704.36|1715.21|1704.41|1713.35|1702.55|361
1762044300000|2025-11-02 00:45:00|1715.17|1704.37|1715.03|1704.23|1717.02|1706.22|1714.15|1703.35|372
1762044600000|2025-11-02 00:50:00|1715.08|1704.28|1715.49|1704.69|1717.1|1706.3|1714.95|1704.15|352
1762044900000|2025-11-02 00:55:00|1715.57|1704.77|1716.25|1705.45|1716.92|1706.12|1714.58|1703.78|237
1762045200000|2025-11-02 01:00:00|1716.17|1705.37|1716.89|1706.09|1718.99|1708.19|1716.1|1705.3|358
1762045500000|2025-11-02 01:05:00|1716.71|1705.91|1711.48|1700.68|1716.71|1705.91|1711.39|1700.59|277
1762045800000|2025-11-02 01:10:00|1711.47|1700.67|1715.97|1705.17|1718.36|1707.56|1711.47|1700.67|394
1762046100000|2025-11-02 01:15:00|1716.02|1705.22|1716.03|1705.23|1721.14|1710.34|1715.81|1705.01|349
1762046400000|2025-11-02 01:20:00|1716.05|1705.25|1716.92|1706.12|1717.23|1706.43|1715.13|1704.33|460
1762046700000|2025-11-02 01:25:00|1716.98|1706.18|1719.12|1708.32|1719.95|1709.15|1715.86|1705.06|343
1762047000000|2025-11-02 01:30:00|1719.15|1708.35|1716.28|1705.48|1719.34|1708.54|1715.44|1704.64|312
1762047300000|2025-11-02 01:35:00|1716.23|1705.43|1719.08|1708.28|1719.96|1709.16|1716.13|1705.33|366
1762047600000|2025-11-02 01:40:00|1719.03|1708.23|1716.05|1705.25|1720.01|1709.21|1715.9|1705.1|229
1762047900000|2025-11-02 01:45:00|1716.03|1705.23|1711.97|1701.17|1716.03|1705.23|1710.84|1700.04|190
1762048200000|2025-11-02 01:50:00|1712.22|1701.42|1712.18|1701.38|1714.43|1703.63|1711.34|1700.54|197
1762048500000|2025-11-02 01:55:00|1711.87|1701.07|1713.84|1703.04|1714.06|1703.26|1711.47|1700.67|201
1762048800000|2025-11-02 02:00:00|1713.87|1703.07|1714.94|1704.14|1716.22|1705.42|1712.16|1701.36|246
1762049100000|2025-11-02 02:05:00|1714.95|1704.15|1715.76|1704.96|1715.76|1704.96|1712.17|1701.37|252
1762049400000|2025-11-02 02:10:00|1715.77|1704.97|1718.9|1708.1|1720.01|1709.21|1715.43|1704.63|199
1762049700000|2025-11-02 02:15:00|1718.82|1708.02|1714.04|1703.24|1719.23|1708.43|1714.04|1703.24|241
1762050000000|2025-11-02 02:20:00|1714.06|1703.26|1716.45|1705.65|1716.56|1705.76|1713.94|1703.14|296
1762050300000|2025-11-02 02:25:00|1716.47|1705.67|1719.11|1708.31|1720.37|1709.57|1716.47|1705.67|514
1762050600000|2025-11-02 02:30:00|1719.09|1708.29|1725.62|1714.82|1725.69|1714.89|1718.45|1707.65|552
1762050900000|2025-11-02 02:35:00|1725.59|1714.79|1721.99|1711.19|1726.42|1715.62|1721.27|1710.47|544
1762051200000|2025-11-02 02:40:00|1722.25|1711.45|1722.21|1711.41|1723.24|1712.44|1721.21|1710.41|550
1762051500000|2025-11-02 02:45:00|1722.18|1711.38|1722.68|1711.88|1724.28|1713.48|1721.39|1710.59|526
1762051800000|2025-11-02 02:50:00|1722.72|1711.92|1720.76|1709.96|1723.48|1712.68|1720.64|1709.84|505
1762052100000|2025-11-02 02:55:00|1720.74|1709.94|1720.06|1709.26|1722.13|1711.33|1719.39|1708.59|456
1762052400000|2025-11-02 03:00:00|1720.05|1709.25|1719.06|1708.26|1721.82|1711.02|1718.42|1707.62|525
1762052700000|2025-11-02 03:05:00|1719.05|1708.25|1716.75|1705.95|1720.19|1709.39|1716.57|1705.77|484
1762053000000|2025-11-02 03:10:00|1716.74|1705.94|1718.59|1707.79|1718.74|1707.94|1715.4|1704.6|508
1762053300000|2025-11-02 03:15:00|1718.44|1707.64|1717.85|1707.05|1718.89|1708.09|1717.18|1706.38|477
1762053600000|2025-11-02 03:20:00|1717.83|1707.03|1718.08|1707.28|1719.99|1709.19|1717.74|1706.94|414
1762053900000|2025-11-02 03:25:00|1718.1|1707.3|1718.06|1707.26|1718.73|1707.93|1717.89|1707.09|412
1762054200000|2025-11-02 03:30:00|1718.08|1707.28|1721.5|1710.7|1721.5|1710.7|1717.82|1707.02|402
1762054500000|2025-11-02 03:35:00|1721.6|1710.8|1717.77|1706.97|1722.42|1711.62|1717.62|1706.82|483
1762054800000|2025-11-02 03:40:00|1717.65|1706.85|1721.1|1710.3|1721.34|1710.54|1717.29|1706.49|499
1762055100000|2025-11-02 03:45:00|1721.08|1710.28|1719.22|1708.42|1721.97|1711.17|1719.03|1708.23|449
1762055400000|2025-11-02 03:50:00|1719.25|1708.45|1719.84|1709.04|1719.98|1709.18|1717.77|1706.97|426
1762055700000|2025-11-02 03:55:00|1719.88|1709.08|1721.17|1710.37|1721.79|1710.99|1719.84|1709.04|424
1762056000000|2025-11-02 04:00:00|1721.16|1710.36|1717.88|1707.08|1721.33|1710.53|1717.4|1706.6|473
1762056300000|2025-11-02 04:05:00|1717.91|1707.11|1721.98|1711.18|1722.09|1711.29|1716.92|1706.12|470
1762056600000|2025-11-02 04:10:00|1721.96|1711.16|1721|1710.2|1723.53|1712.73|1720.48|1709.68|457
1762056900000|2025-11-02 04:15:00|1720.97|1710.17|1722.74|1711.94|1723.23|1712.43|1720.41|1709.61|551
1762057200000|2025-11-02 04:20:00|1722.78|1711.98|1726.09|1715.29|1726.12|1715.32|1721.62|1710.82|487
1762057500000|2025-11-02 04:25:00|1726.06|1715.26|1726.81|1716.01|1727.07|1716.27|1725.62|1714.82|531
1762057800000|2025-11-02 04:30:00|1726.79|1715.99|1723.14|1712.34|1726.87|1716.07|1722.16|1711.36|417
1762058100000|2025-11-02 04:35:00|1723.11|1712.31|1725.5|1714.7|1726.45|1715.65|1723.09|1712.29|446
1762058400000|2025-11-02 04:40:00|1725.55|1714.75|1732|1721.2|1732.92|1722.12|1725.55|1714.75|440
1762058700000|2025-11-02 04:45:00|1732.02|1721.22|1734.09|1723.29|1735.28|1724.48|1730.28|1719.48|603
1762059000000|2025-11-02 04:50:00|1734.08|1723.28|1736.84|1726.04|1736.84|1726.04|1733.13|1722.33|625
1762059300000|2025-11-02 04:55:00|1736.78|1725.98|1742.54|1731.74|1744.93|1734.13|1736.68|1725.88|551
1762059600000|2025-11-02 05:00:00|1742.55|1731.75|1739.94|1729.14|1743.13|1732.33|1738.06|1727.26|506
1762059900000|2025-11-02 05:05:00|1739.92|1729.12|1739.55|1728.75|1742.11|1731.31|1738.81|1728.01|538
1762060200000|2025-11-02 05:10:00|1739.58|1728.78|1738.95|1728.15|1740.03|1729.23|1736.15|1725.35|408
1762060500000|2025-11-02 05:15:00|1738.87|1728.07|1743.83|1733.03|1745|1734.2|1738.87|1728.07|572
1762060800000|2025-11-02 05:20:00|1743.87|1733.07|1736.86|1726.06|1744.04|1733.24|1736.77|1725.97|574
1762061100000|2025-11-02 05:25:00|1736.98|1726.18|1738.45|1727.65|1738.83|1728.03|1736.93|1726.13|421
1762061400000|2025-11-02 05:30:00|1738.27|1727.47|1739.98|1729.18|1740.1|1729.3|1736.42|1725.62|453
1762061700000|2025-11-02 05:35:00|1739.96|1729.16|1737.19|1726.39|1740.99|1730.19|1736.97|1726.17|527
1762062000000|2025-11-02 05:40:00|1737.23|1726.43|1743.13|1732.33|1743.13|1732.33|1737.18|1726.38|410
1762062300000|2025-11-02 05:45:00|1743.14|1732.34|1742.84|1732.04|1746.01|1735.21|1742.81|1732.01|497
1762062600000|2025-11-02 05:50:00|1742.83|1732.03|1743.87|1733.07|1743.87|1733.07|1740.94|1730.14|464
1762062900000|2025-11-02 05:55:00|1743.8|1733|1760.13|1749.33|1762.68|1751.88|1743.4|1732.6|379
1762063200000|2025-11-02 06:00:00|1759.91|1749.11|1756.71|1745.91|1760.77|1749.97|1752.45|1741.65|568
1762063500000|2025-11-02 06:05:00|1756.74|1745.94|1751.06|1740.26|1759.62|1748.82|1750.54|1739.74|350
1762063800000|2025-11-02 06:10:00|1750.95|1740.15|1746.38|1735.58|1751.26|1740.46|1744.43|1733.63|339
1762064100000|2025-11-02 06:15:00|1746.26|1735.46|1747.79|1736.99|1748.25|1737.45|1745.31|1734.51|290
1762064400000|2025-11-02 06:20:00|1747.68|1736.88|1748.64|1737.84|1749.52|1738.72|1744.22|1733.42|477
1762064700000|2025-11-02 06:25:00|1748.57|1737.77|1752.13|1741.33|1753.73|1742.93|1748.47|1737.67|496
1762065000000|2025-11-02 06:30:00|1752.08|1741.28|1750.85|1740.05|1752.3|1741.5|1750.28|1739.48|500
1762065300000|2025-11-02 06:35:00|1750.81|1740.01|1751.07|1740.27|1752.84|1742.04|1750.34|1739.54|477
1762065600000|2025-11-02 06:40:00|1751.09|1740.29|1750.99|1740.19|1753.03|1742.23|1750.29|1739.49|447
1762065900000|2025-11-02 06:45:00|1750.97|1740.17|1753|1742.2|1756.58|1745.78|1750.87|1740.07|651
1762066200000|2025-11-02 06:50:00|1752.9|1742.1|1753.79|1742.99|1753.99|1743.19|1750.35|1739.55|628
1762066500000|2025-11-02 06:55:00|1753.75|1742.95|1755.03|1744.23|1756.68|1745.88|1753.75|1742.95|533
1762066800000|2025-11-02 07:00:00|1755.08|1744.28|1751.27|1740.47|1757.07|1746.27|1751.19|1740.39|550
1762067100000|2025-11-02 07:05:00|1751.23|1740.43|1751.1|1740.3|1752.98|1742.18|1750.76|1739.96|572
1762067400000|2025-11-02 07:10:00|1751.03|1740.23|1751.91|1741.11|1753.25|1742.45|1750.53|1739.73|420
1762067700000|2025-11-02 07:15:00|1751.88|1741.08|1753.62|1742.82|1754.2|1743.4|1750.66|1739.86|483
1762068000000|2025-11-02 07:20:00|1753.88|1743.08|1752.43|1741.63|1754.53|1743.73|1749.92|1739.12|570
1762068300000|2025-11-02 07:25:00|1752.45|1741.65|1754.47|1743.67|1756.62|1745.82|1752.04|1741.24|537
1762068600000|2025-11-02 07:30:00|1754.41|1743.61|1756.02|1745.22|1757.76|1746.96|1753.93|1743.13|238
1762068900000|2025-11-02 07:35:00|1756.03|1745.23|1757.74|1746.94|1758.76|1747.96|1755.11|1744.31|368
1762069200000|2025-11-02 07:40:00|1757.59|1746.79|1759.62|1748.82|1760.12|1749.32|1757.36|1746.56|636
1762069500000|2025-11-02 07:45:00|1759.65|1748.85|1760.11|1749.31|1760.16|1749.36|1758.13|1747.33|734
1762069800000|2025-11-02 07:50:00|1760.04|1749.24|1763.41|1752.61|1765.03|1754.23|1760.04|1749.24|667
1762070100000|2025-11-02 07:55:00|1763.4|1752.6|1758.98|1748.18|1763.48|1752.68|1758.9|1748.1|438
1762070400000|2025-11-02 08:00:00|1759.05|1748.25|1758.22|1747.42|1763.16|1752.36|1757.38|1746.58|647
1762070700000|2025-11-02 08:05:00|1758.2|1747.4|1754.19|1743.39|1758.2|1747.4|1754.11|1743.31|560
1762071000000|2025-11-02 08:10:00|1754.2|1743.4|1751.73|1740.93|1754.27|1743.47|1751.52|1740.72|510
1762071300000|2025-11-02 08:15:00|1751.52|1740.72|1754.76|1743.96|1754.89|1744.09|1751.42|1740.62|437
1762071600000|2025-11-02 08:20:00|1754.98|1744.18|1753.24|1742.44|1755.12|1744.32|1751.32|1740.52|179
1762071900000|2025-11-02 08:25:00|1753.27|1742.47|1755.45|1744.65|1757.68|1746.88|1752.21|1741.41|235
1762072200000|2025-11-02 08:30:00|1755.38|1744.58|1755.57|1744.77|1757.91|1747.11|1755.05|1744.25|454
1762072500000|2025-11-02 08:35:00|1755.65|1744.85|1755.26|1744.46|1757.27|1746.47|1754.42|1743.62|485
1762072800000|2025-11-02 08:40:00|1755.24|1744.44|1754.06|1743.26|1756.9|1746.1|1753.3|1742.5|411
1762073100000|2025-11-02 08:45:00|1754.08|1743.28|1750.68|1739.88|1754.12|1743.32|1750.13|1739.33|487
1762073400000|2025-11-02 08:50:00|1750.71|1739.91|1752.06|1741.26|1752.92|1742.12|1750.3|1739.5|410
1762073700000|2025-11-02 08:55:00|1752|1741.2|1752.16|1741.36|1753.33|1742.53|1750.14|1739.34|453
1762074000000|2025-11-02 09:00:00|1752.17|1741.37|1755.17|1744.37|1755.81|1745.01|1752.17|1741.37|363
1762074300000|2025-11-02 09:05:00|1755.06|1744.26|1758.5|1747.7|1759.01|1748.21|1754.29|1743.49|495
1762074600000|2025-11-02 09:10:00|1758.38|1747.58|1760.47|1749.67|1760.47|1749.67|1756.1|1745.3|495
1762074900000|2025-11-02 09:15:00|1760.52|1749.72|1759.26|1748.46|1761|1750.2|1756.32|1745.52|560
1762075200000|2025-11-02 09:20:00|1759.27|1748.47|1763.19|1752.39|1763.32|1752.52|1758.44|1747.64|427
1762075500000|2025-11-02 09:25:00|1763.17|1752.37|1761.1|1750.3|1763.21|1752.41|1761.04|1750.24|215
1762075800000|2025-11-02 09:30:00|1761.04|1750.24|1757.23|1746.43|1761.17|1750.37|1754.94|1744.14|666
1762076100000|2025-11-02 09:35:00|1757.24|1746.44|1756.1|1745.3|1757.89|1747.09|1753.75|1742.95|662
1762076400000|2025-11-02 09:40:00|1756.11|1745.31|1752.26|1741.46|1756.17|1745.37|1750.04|1739.24|639
1762076700000|2025-11-02 09:45:00|1752.14|1741.34|1750.98|1740.18|1752.16|1741.36|1748.97|1738.17|577
1762077000000|2025-11-02 09:50:00|1751.01|1740.21|1750.25|1739.45|1751.9|1741.1|1749.31|1738.51|666
1762077300000|2025-11-02 09:55:00|1750.22|1739.42|1750.07|1739.27|1751.45|1740.65|1749.03|1738.23|519
1762077600000|2025-11-02 10:00:00|1750.19|1739.39|1746.15|1735.35|1755.08|1744.28|1745.67|1734.87|576
1762077900000|2025-11-02 10:05:00|1746.12|1735.32|1749.27|1738.47|1749.93|1739.13|1744.68|1733.88|476
1762078200000|2025-11-02 10:10:00|1749.22|1738.42|1748.36|1737.56|1749.41|1738.61|1748|1737.2|512
1762078500000|2025-11-02 10:15:00|1748.34|1737.54|1741.1|1730.3|1748.91|1738.11|1741.1|1730.3|597
1762078800000|2025-11-02 10:20:00|1741.07|1730.27|1740.7|1729.9|1742.13|1731.33|1739.49|1728.69|670
1762079100000|2025-11-02 10:25:00|1740.74|1729.94|1737.45|1726.65|1742.1|1731.3|1737.39|1726.59|553
1762079400000|2025-11-02 10:30:00|1737.51|1726.71|1733.54|1722.74|1737.51|1726.71|1730.73|1719.93|511
1762079700000|2025-11-02 10:35:00|1733.48|1722.68|1733.94|1723.14|1735.75|1724.95|1731.52|1720.72|419
1762080000000|2025-11-02 10:40:00|1733.97|1723.17|1734.1|1723.3|1736.98|1726.18|1732.15|1721.35|550
1762080300000|2025-11-02 10:45:00|1734.24|1723.44|1735.96|1725.16|1738.01|1727.21|1734.24|1723.44|498
1762080600000|2025-11-02 10:50:00|1735.94|1725.14|1734.83|1724.03|1737.78|1726.98|1734.43|1723.63|462
1762080900000|2025-11-02 10:55:00|1734.79|1723.99|1739.09|1728.29|1739.13|1728.33|1734.49|1723.69|332
1762081200000|2025-11-02 11:00:00|1739.07|1728.27|1743.17|1732.37|1744.62|1733.82|1738.78|1727.98|527
1762081500000|2025-11-02 11:05:00|1743.14|1732.34|1741.47|1730.67|1744.3|1733.5|1739.52|1728.72|563
1762081800000|2025-11-02 11:10:00|1741.39|1730.59|1744.18|1733.38|1744.53|1733.73|1740.39|1729.59|551
1762082100000|2025-11-02 11:15:00|1744.13|1733.33|1747.25|1736.45|1747.32|1736.52|1743.43|1732.63|408
1762082400000|2025-11-02 11:20:00|1747.18|1736.38|1748.34|1737.54|1749.26|1738.46|1746.07|1735.27|435
1762082700000|2025-11-02 11:25:00|1748.56|1737.76|1753.87|1743.07|1754.27|1743.47|1747.94|1737.14|411
1762083000000|2025-11-02 11:30:00|1753.75|1742.95|1751.25|1740.45|1757.08|1746.28|1749.34|1738.54|469
1762083300000|2025-11-02 11:35:00|1751.23|1740.43|1759.9|1749.1|1761.15|1750.35|1751.23|1740.43|490
1762083600000|2025-11-02 11:40:00|1759.94|1749.14|1756.67|1745.87|1762.91|1752.11|1756.41|1745.61|398
1762083900000|2025-11-02 11:45:00|1756.65|1745.85|1764.07|1753.27|1764.07|1753.27|1756.65|1745.85|417
1762084200000|2025-11-02 11:50:00|1763.91|1753.11|1760.1|1749.3|1768.83|1758.03|1760.1|1749.3|417
1762084500000|2025-11-02 11:55:00|1759.99|1749.19|1763.38|1752.58|1764.16|1753.36|1759.94|1749.14|437
1762084800000|2025-11-02 12:00:00|1763.37|1752.57|1760.98|1750.18|1764.17|1753.37|1759.95|1749.15|307
1762085100000|2025-11-02 12:05:00|1761.16|1750.36|1759.15|1748.35|1761.91|1751.11|1758.16|1747.36|472
1762085400000|2025-11-02 12:10:00|1759.1|1748.3|1760.78|1749.98|1762.17|1751.37|1758.27|1747.47|520
1762085700000|2025-11-02 12:15:00|1760.8|1750|1762.28|1751.48|1764.31|1753.51|1760.8|1750|487
1762086000000|2025-11-02 12:20:00|1762.38|1751.58|1761.13|1750.33|1764.19|1753.39|1757.96|1747.16|601
1762086300000|2025-11-02 12:25:00|1761.06|1750.26|1759.08|1748.28|1761.12|1750.32|1756.97|1746.17|640
1762086600000|2025-11-02 12:30:00|1759.09|1748.29|1754.91|1744.11|1761.05|1750.25|1754.4|1743.6|402
1762086900000|2025-11-02 12:35:00|1754.97|1744.17|1751.12|1740.32|1755.24|1744.44|1750.86|1740.06|488
1762087200000|2025-11-02 12:40:00|1751.13|1740.33|1753.86|1743.06|1755.03|1744.23|1750.24|1739.44|293
1762087500000|2025-11-02 12:45:00|1753.84|1743.04|1754.92|1744.12|1756.19|1745.39|1753.18|1742.38|274
1762087800000|2025-11-02 12:50:00|1754.94|1744.14|1754.32|1743.52|1759.2|1748.4|1753.69|1742.89|314
1762088100000|2025-11-02 12:55:00|1754.28|1743.48|1751.62|1740.82|1754.95|1744.15|1751.21|1740.41|273
1762088400000|2025-11-02 13:00:00|1751.88|1741.08|1752.26|1741.46|1755.02|1744.22|1750.05|1739.25|502
1762088700000|2025-11-02 13:05:00|1752.27|1741.47|1753.18|1742.38|1753.28|1742.48|1750.09|1739.29|482
1762089000000|2025-11-02 13:10:00|1753.21|1742.41|1751.11|1740.31|1753.26|1742.46|1750.57|1739.77|511
1762089300000|2025-11-02 13:15:00|1751.14|1740.34|1743.57|1732.77|1751.29|1740.49|1743.11|1732.31|613
1762089600000|2025-11-02 13:20:00|1743.58|1732.78|1741.28|1730.48|1744.13|1733.33|1737.1|1726.3|728
1762089900000|2025-11-02 13:25:00|1741.27|1730.47|1742.84|1732.04|1743.14|1732.34|1739.26|1728.46|685
1762090200000|2025-11-02 13:30:00|1742.83|1732.03|1745.07|1734.27|1746.68|1735.88|1742.09|1731.29|585
1762090500000|2025-11-02 13:35:00|1745|1734.2|1744.12|1733.32|1745.97|1735.17|1741.93|1731.13|691
1762090800000|2025-11-02 13:40:00|1744.15|1733.35|1744.93|1734.13|1745.02|1734.22|1741.18|1730.38|544
1762091100000|2025-11-02 13:45:00|1744.97|1734.17|1742.98|1732.18|1744.97|1734.17|1739.32|1728.52|651
1762091400000|2025-11-02 13:50:00|1743.01|1732.21|1742.28|1731.48|1743.02|1732.22|1738.67|1727.87|552
1762091700000|2025-11-02 13:55:00|1742.11|1731.31|1741.99|1731.19|1743.08|1732.28|1739.37|1728.57|613
1762092000000|2025-11-02 14:00:00|1742.02|1731.22|1742.98|1732.18|1743.37|1732.57|1738.92|1728.12|686
1762092300000|2025-11-02 14:05:00|1743.03|1732.23|1743.89|1733.09|1745.59|1734.79|1742.23|1731.43|603
1762092600000|2025-11-02 14:10:00|1743.9|1733.1|1738.69|1727.89|1745.85|1735.05|1736.34|1725.54|539
1762092900000|2025-11-02 14:15:00|1738.62|1727.82|1733.31|1722.51|1739.02|1728.22|1727.16|1716.36|690
1762093200000|2025-11-02 14:20:00|1733.32|1722.52|1728.6|1717.8|1733.83|1723.03|1727.28|1716.48|761
1762093500000|2025-11-02 14:25:00|1728.67|1717.87|1722.06|1711.26|1728.97|1718.17|1720.97|1710.17|694
1762093800000|2025-11-02 14:30:00|1722.13|1711.33|1725.31|1714.51|1727.07|1716.27|1721.21|1710.41|654
1762094100000|2025-11-02 14:35:00|1725.32|1714.52|1721.97|1711.17|1727.08|1716.28|1721.82|1711.02|662
1762094400000|2025-11-02 14:40:00|1721.95|1711.15|1718.32|1707.52|1725.8|1715|1718.28|1707.48|644
1762094700000|2025-11-02 14:45:00|1718.39|1707.59|1717.21|1706.41|1718.82|1708.02|1712.56|1701.76|679
1762095000000|2025-11-02 14:50:00|1717.2|1706.4|1724.5|1713.7|1724.5|1713.7|1716.94|1706.14|766
1762095300000|2025-11-02 14:55:00|1724.51|1713.71|1719.99|1709.19|1724.56|1713.76|1717.93|1707.13|712
1762095600000|2025-11-02 15:00:00|1719.95|1709.15|1717.01|1706.21|1719.99|1709.19|1713.44|1702.64|663
1762095900000|2025-11-02 15:05:00|1716.98|1706.18|1722.68|1711.88|1722.68|1711.88|1715.88|1705.08|660
1762096200000|2025-11-02 15:10:00|1722.81|1712.01|1718.78|1707.98|1723.68|1712.88|1716.34|1705.54|672
1762096500000|2025-11-02 15:15:00|1718.75|1707.95|1722.97|1712.17|1723.16|1712.36|1718.03|1707.23|640
1762096800000|2025-11-02 15:20:00|1722.98|1712.18|1723.17|1712.37|1723.95|1713.15|1720.96|1710.16|666
1762097100000|2025-11-02 15:25:00|1723.21|1712.41|1731.89|1721.09|1732.05|1721.25|1723.21|1712.41|572
1762097400000|2025-11-02 15:30:00|1731.91|1721.11|1732.24|1721.44|1732.6|1721.8|1729.92|1719.12|572
1762097700000|2025-11-02 15:35:00|1732.19|1721.39|1731.49|1720.69|1732.94|1722.14|1728.78|1717.98|676
1762098000000|2025-11-02 15:40:00|1731.47|1720.67|1727.02|1716.22|1731.49|1720.69|1724.9|1714.1|509
1762098300000|2025-11-02 15:45:00|1726.78|1715.98|1726.95|1716.15|1730.41|1719.61|1726.01|1715.21|582
1762098600000|2025-11-02 15:50:00|1726.98|1716.18|1724.14|1713.34|1726.98|1716.18|1720.92|1710.12|503
1762098900000|2025-11-02 15:55:00|1724.12|1713.32|1719.53|1708.73|1724.43|1713.63|1719.1|1708.3|524
1762099200000|2025-11-02 16:00:00|1719.54|1708.74|1716.26|1705.46|1724.52|1713.72|1716.22|1705.42|754
1762099500000|2025-11-02 16:05:00|1716.27|1705.47|1717.1|1706.3|1718.83|1708.03|1713.94|1703.14|661
1762099800000|2025-11-02 16:10:00|1717.18|1706.38|1711.37|1700.57|1718.86|1708.06|1710|1699.2|511
1762100100000|2025-11-02 16:15:00|1711.44|1700.64|1708.07|1697.27|1712.39|1701.59|1706.04|1695.24|779
1762100400000|2025-11-02 16:20:00|1708.04|1697.24|1717.58|1706.78|1720.09|1709.29|1708.04|1697.24|703
1762100700000|2025-11-02 16:25:00|1717.6|1706.8|1722.97|1712.17|1724.03|1713.23|1716.96|1706.16|679
1762101000000|2025-11-02 16:30:00|1722.94|1712.14|1723.66|1712.86|1723.94|1713.14|1718.97|1708.17|640
1762101300000|2025-11-02 16:35:00|1723.58|1712.78|1725.9|1715.1|1729.42|1718.62|1722.07|1711.27|636
1762101600000|2025-11-02 16:40:00|1725.88|1715.08|1728.37|1717.57|1728.87|1718.07|1725.27|1714.47|556
1762101900000|2025-11-02 16:45:00|1728.36|1717.56|1723.01|1712.21|1728.53|1717.73|1722.01|1711.21|633
1762102200000|2025-11-02 16:50:00|1722.87|1712.07|1728.45|1717.65|1729.06|1718.26|1721.36|1710.56|664
1762102500000|2025-11-02 16:55:00|1728.47|1717.67|1733.84|1723.04|1734.55|1723.75|1727.65|1716.85|600
1762102800000|2025-11-02 17:00:00|1733.88|1723.08|1728.21|1717.41|1733.98|1723.18|1728.17|1717.37|518
1762103100000|2025-11-02 17:05:00|1728.22|1717.42|1729.22|1718.42|1731.88|1721.08|1726.39|1715.59|670
1762103400000|2025-11-02 17:10:00|1729.13|1718.33|1727.01|1716.21|1731.09|1720.29|1726.01|1715.21|519
1762103700000|2025-11-02 17:15:00|1727|1716.2|1723.19|1712.39|1729.47|1718.67|1723.06|1712.26|566
1762104000000|2025-11-02 17:20:00|1723.18|1712.38|1724.82|1714.02|1724.82|1714.02|1721.26|1710.46|454
1762104300000|2025-11-02 17:25:00|1724.78|1713.98|1723.09|1712.29|1725.9|1715.1|1723.09|1712.29|410
1762104600000|2025-11-02 17:30:00|1723.11|1712.31|1719.36|1708.56|1723.2|1712.4|1719.29|1708.49|456
1762104900000|2025-11-02 17:35:00|1719.44|1708.64|1723.15|1712.35|1723.17|1712.37|1716.73|1705.93|415
1762105200000|2025-11-02 17:40:00|1723.16|1712.36|1721.34|1710.54|1723.85|1713.05|1720.36|1709.56|485
1762105500000|2025-11-02 17:45:00|1721.33|1710.53|1720.11|1709.31|1722.38|1711.58|1718.26|1707.46|505
1762105800000|2025-11-02 17:50:00|1720.12|1709.32|1720.14|1709.34|1720.91|1710.11|1716.53|1705.73|519
1762106100000|2025-11-02 17:55:00|1720.08|1709.28|1725.81|1715.01|1725.81|1715.01|1720|1709.2|417
1762106400000|2025-11-02 18:00:00|1725.79|1714.99|1721.12|1710.32|1725.79|1714.99|1721.04|1710.24|540
1762106700000|2025-11-02 18:05:00|1721.13|1710.33|1722.55|1711.75|1724.28|1713.48|1720.34|1709.54|500
1762107000000|2025-11-02 18:10:00|1722.91|1712.11|1720.69|1709.89|1723.92|1713.12|1720.3|1709.5|421
1762107300000|2025-11-02 18:15:00|1720.78|1709.98|1722.13|1711.33|1722.82|1712.02|1718.38|1707.58|523
1762107600000|2025-11-02 18:20:00|1722.09|1711.29|1722.87|1712.07|1723.83|1713.03|1720.98|1710.18|462
1762107900000|2025-11-02 18:25:00|1722.91|1712.11|1720.87|1710.07|1723.07|1712.27|1720.08|1709.28|432
1762108200000|2025-11-02 18:30:00|1720.84|1710.04|1721.39|1710.59|1724.13|1713.33|1720.09|1709.29|438
1762108500000|2025-11-02 18:35:00|1721.38|1710.58|1720.19|1709.39|1723.16|1712.36|1719.82|1709.02|452
1762108800000|2025-11-02 18:40:00|1720.26|1709.46|1724.91|1714.11|1726.11|1715.31|1720.14|1709.34|412
1762109100000|2025-11-02 18:45:00|1724.96|1714.16|1724.95|1714.15|1726.91|1716.11|1724.24|1713.44|488
1762109400000|2025-11-02 18:50:00|1724.87|1714.07|1725.35|1714.55|1726.11|1715.31|1721.97|1711.17|493
1762109700000|2025-11-02 18:55:00|1725.34|1714.54|1722.14|1711.34|1725.9|1715.1|1721.54|1710.74|486
1762110000000|2025-11-02 19:00:00|1722.1|1711.3|1720.44|1709.64|1723.81|1713.01|1720.37|1709.57|441
1762110300000|2025-11-02 19:05:00|1720.45|1709.65|1716.46|1705.66|1720.61|1709.81|1715.21|1704.41|373
1762110600000|2025-11-02 19:10:00|1716.38|1705.58|1717.97|1707.17|1719.16|1708.36|1716.21|1705.41|344
1762110900000|2025-11-02 19:15:00|1717.99|1707.19|1715.14|1704.34|1718|1707.2|1714.1|1703.3|272
1762111200000|2025-11-02 19:20:00|1715.13|1704.33|1710.38|1699.58|1715.13|1704.33|1710.09|1699.29|292
1762111500000|2025-11-02 19:25:00|1710.37|1699.57|1706.17|1695.37|1710.77|1699.97|1706.14|1695.34|219
1762111800000|2025-11-02 19:30:00|1706.15|1695.35|1711.05|1700.25|1711.96|1701.16|1705.18|1694.38|532
1762112100000|2025-11-02 19:35:00|1711.06|1700.26|1709.16|1698.36|1711.79|1700.99|1705.35|1694.55|570
1762112400000|2025-11-02 19:40:00|1709.15|1698.35|1706.01|1695.21|1709.17|1698.37|1705.97|1695.17|402
1762112700000|2025-11-02 19:45:00|1706.02|1695.22|1707.01|1696.21|1707.92|1697.12|1705.97|1695.17|402
1762113000000|2025-11-02 19:50:00|1707.05|1696.25|1709.9|1699.1|1710.01|1699.21|1706.69|1695.89|334
1762113300000|2025-11-02 19:55:00|1709.94|1699.14|1711.24|1700.44|1711.88|1701.08|1709.01|1698.21|466
1762113600000|2025-11-02 20:00:00|1711.3|1700.5|1711.1|1700.3|1711.31|1700.51|1707.96|1697.16|404
1762113900000|2025-11-02 20:05:00|1711.03|1700.23|1710.75|1699.95|1713.23|1702.43|1709.94|1699.14|435
1762114200000|2025-11-02 20:10:00|1710.74|1699.94|1705.83|1695.03|1710.91|1700.11|1705.38|1694.58|352
1762114500000|2025-11-02 20:15:00|1705.82|1695.02|1713.15|1702.35|1713.74|1702.94|1705.82|1695.02|348
1762114800000|2025-11-02 20:20:00|1713.26|1702.46|1712.99|1702.19|1715.47|1704.67|1712.67|1701.87|338
1762115100000|2025-11-02 20:25:00|1712.98|1702.18|1714.13|1703.33|1714.65|1703.85|1712.05|1701.25|287
1762115400000|2025-11-02 20:30:00|1714.12|1703.32|1716.05|1705.25|1716.05|1705.25|1712.55|1701.75|350
1762115700000|2025-11-02 20:35:00|1715.97|1705.17|1716.14|1705.34|1716.84|1706.04|1715.02|1704.22|298
1762116000000|2025-11-02 20:40:00|1716.17|1705.37|1718.09|1707.29|1719.09|1708.29|1716.1|1705.3|198
1762116300000|2025-11-02 20:45:00|1718.12|1707.32|1720.34|1709.54|1720.85|1710.05|1717.9|1707.1|220
1762116600000|2025-11-02 20:50:00|1720.25|1709.45|1721.1|1710.3|1721.19|1710.39|1718.91|1708.11|217
1762116900000|2025-11-02 20:55:00|1721.09|1710.29|1720.34|1709.54|1721.09|1710.29|1719.74|1708.94|157
1762117200000|2025-11-02 21:00:00|1720.43|1709.63|1723.74|1712.94|1724.82|1714.02|1720.04|1709.24|262
1762117500000|2025-11-02 21:05:00|1723.7|1712.9|1721.32|1710.52|1724.76|1713.96|1721.3|1710.5|251
1762117800000|2025-11-02 21:10:00|1721.33|1710.53|1717.05|1706.25|1721.33|1710.53|1716.1|1705.3|209
1762118100000|2025-11-02 21:15:00|1717.07|1706.27|1717.48|1706.68|1717.92|1707.12|1714.24|1703.44|348
1762118400000|2025-11-02 21:20:00|1717.5|1706.7|1717|1706.2|1718.99|1708.19|1716.6|1705.8|366
1762118700000|2025-11-02 21:25:00|1717.03|1706.23|1718.73|1707.93|1719.76|1708.96|1716.05|1705.25|317
1762119000000|2025-11-02 21:30:00|1718.74|1707.94|1719.3|1708.5|1720.85|1710.05|1718|1707.2|393
1762119300000|2025-11-02 21:35:00|1719.38|1708.58|1721.89|1711.09|1722.85|1712.05|1718.52|1707.72|347
1762119600000|2025-11-02 21:40:00|1721.9|1711.1|1723.2|1712.4|1723.2|1712.4|1719.69|1708.89|383
1762119900000|2025-11-02 21:45:00|1723.23|1712.43|1727.39|1716.59|1727.89|1717.09|1723.15|1712.35|407
1762120200000|2025-11-02 21:50:00|1727.38|1716.58|1725.4|1714.6|1731.29|1720.49|1725.27|1714.47|571
1762120500000|2025-11-02 21:55:00|1725.41|1714.61|1723.39|1712.59|1725.85|1715.05|1723.39|1712.59|283
1762120800000|2025-11-02 22:00:00|1723.41|1712.61|1722.88|1712.08|1723.77|1712.97|1721.17|1710.37|395
1762121100000|2025-11-02 22:05:00|1722.81|1712.01|1724.3|1713.5|1725.05|1714.25|1721.28|1710.48|303
1762121400000|2025-11-02 22:10:00|1724.29|1713.49|1725.33|1714.53|1727.12|1716.32|1723.95|1713.15|339
1762121700000|2025-11-02 22:15:00|1725.46|1714.66|1724.42|1713.62|1727.2|1716.4|1724.17|1713.37|466
1762122000000|2025-11-02 22:20:00|1724.39|1713.59|1729.03|1718.23|1729.37|1718.57|1724.39|1713.59|260
1762122300000|2025-11-02 22:25:00|1729.04|1718.24|1726.33|1715.53|1729.07|1718.27|1726.06|1715.26|449
1762122600000|2025-11-02 22:30:00|1726.25|1715.45|1715.05|1704.25|1727.34|1716.54|1714.19|1703.39|423
1762122900000|2025-11-02 22:35:00|1715.07|1704.27|1718.12|1707.32|1722.25|1711.45|1715.05|1704.25|676
1762123200000|2025-11-02 22:40:00|1718.11|1707.31|1720.84|1710.04|1721.03|1710.23|1717.43|1706.63|318
1762123500000|2025-11-02 22:45:00|1720.85|1710.05|1723.12|1712.32|1723.12|1712.32|1718.98|1708.18|280
1762123800000|2025-11-02 22:50:00|1723.09|1712.29|1723.08|1712.28|1725.01|1714.21|1723|1712.2|249
1762124100000|2025-11-02 22:55:00|1723.23|1712.43|1723.91|1713.11|1724.48|1713.68|1721.02|1710.22|372
1762124400000|2025-11-02 23:00:00|1723.94|1713.14|1732.13|1721.33|1733.17|1722.37|1723.94|1713.14|778
1762124700000|2025-11-02 23:05:00|1732.16|1721.36|1736.06|1725.26|1736.12|1725.32|1731.21|1720.41|637
1762125000000|2025-11-02 23:10:00|1736.19|1725.39|1742.43|1731.63|1742.43|1731.63|1735.16|1724.36|608
1762125300000|2025-11-02 23:15:00|1742.47|1731.67|1744.03|1733.23|1744.35|1733.55|1738.22|1727.42|742
1762125600000|2025-11-02 23:20:00|1744.14|1733.34|1739.95|1729.15|1744.17|1733.37|1737.89|1727.09|612
1762125900000|2025-11-02 23:25:00|1739.99|1729.19|1742.92|1732.12|1743.22|1732.42|1737.85|1727.05|572
1762126200000|2025-11-02 23:30:00|1742.93|1732.13|1739.9|1729.1|1745.15|1734.35|1739.05|1728.25|710
1762126500000|2025-11-02 23:35:00|1739.92|1729.12|1748.74|1737.94|1751.71|1740.91|1738.77|1727.97|600
1762126800000|2025-11-02 23:40:00|1748.64|1737.84|1759.2|1748.4|1761.86|1751.06|1747.18|1736.38|749
1762127100000|2025-11-02 23:45:00|1759.15|1748.35|1759.3|1748.5|1761.25|1750.45|1754.3|1743.5|712
1762127400000|2025-11-02 23:50:00|1759.51|1748.71|1764.8|1754|1765.15|1754.35|1759.51|1748.71|623
1762127700000|2025-11-02 23:55:00|1764.58|1753.78|1764.29|1753.49|1768.05|1757.25|1762.83|1752.03|637
1762128000000|2025-11-03 00:00:00|1764.35|1753.55|1765.1|1754.3|1771.08|1760.28|1760.3|1749.5|666
1762128300000|2025-11-03 00:05:00|1765.33|1754.53|1769.13|1758.33|1769.35|1758.55|1765.33|1754.53|551
1762128600000|2025-11-03 00:10:00|1769.07|1758.27|1768.83|1758.03|1770.3|1759.5|1765.16|1754.36|439
1762128900000|2025-11-03 00:15:00|1768.81|1758.01|1768|1757.2|1770.03|1759.23|1765.91|1755.11|480
1762129200000|2025-11-03 00:20:00|1767.95|1757.15|1758.3|1747.5|1768.2|1757.4|1758.25|1747.45|559
1762129500000|2025-11-03 00:25:00|1758.2|1747.4|1757.6|1746.8|1759.23|1748.43|1755.16|1744.36|659
1762129800000|2025-11-03 00:30:00|1757.53|1746.73|1752.45|1741.65|1757.96|1747.16|1752.25|1741.45|642
1762130100000|2025-11-03 00:35:00|1752.38|1741.58|1751.25|1740.45|1754.16|1743.36|1751.02|1740.22|575
1762130400000|2025-11-03 00:40:00|1751.23|1740.43|1751.07|1740.27|1751.55|1740.75|1748.05|1737.25|509
1762130700000|2025-11-03 00:45:00|1751.05|1740.25|1746.32|1735.52|1752.86|1742.06|1746.32|1735.52|523
1762131000000|2025-11-03 00:50:00|1746.67|1735.87|1740.01|1729.21|1749.14|1738.34|1739.76|1728.96|500
1762131300000|2025-11-03 00:55:00|1740.15|1729.35|1733|1722.2|1740.15|1729.35|1731.97|1721.17|517
1762131600000|2025-11-03 01:00:00|1732.92|1722.12|1729.95|1719.15|1733.87|1723.07|1727.54|1716.74|837
1762131900000|2025-11-03 01:05:00|1729.99|1719.19|1733.89|1723.09|1734.88|1724.08|1727.98|1717.18|841
1762132200000|2025-11-03 01:10:00|1733.88|1723.08|1729.86|1719.06|1734.94|1724.14|1729.05|1718.25|768
1762132500000|2025-11-03 01:15:00|1729.87|1719.07|1727.2|1716.4|1731.14|1720.34|1725.82|1715.02|717
1762132800000|2025-11-03 01:20:00|1727.22|1716.42|1719.95|1709.15|1727.82|1717.02|1719.75|1708.95|529
1762133100000|2025-11-03 01:25:00|1719.96|1709.16|1719.56|1708.76|1722.58|1711.78|1717.09|1706.29|665
1762133400000|2025-11-03 01:30:00|1719.6|1708.8|1716.99|1706.19|1721.09|1710.29|1716.9|1706.1|758
1762133700000|2025-11-03 01:35:00|1717.05|1706.25|1712.12|1701.32|1717.05|1706.25|1708.05|1697.25|715
1762134000000|2025-11-03 01:40:00|1712.1|1701.3|1714.1|1703.3|1715.61|1704.81|1710.45|1699.65|805
1762134300000|2025-11-03 01:45:00|1714.04|1703.24|1711.93|1701.13|1718.35|1707.55|1711.15|1700.35|618
1762134600000|2025-11-03 01:50:00|1711.9|1701.1|1711.73|1700.93|1712.87|1702.07|1708.34|1697.54|398
1762134900000|2025-11-03 01:55:00|1711.69|1700.89|1711.83|1701.03|1712.49|1701.69|1709.25|1698.45|499
1762135200000|2025-11-03 02:00:00|1711.8|1701|1705.1|1694.3|1713.85|1703.05|1702.95|1692.15|634
1762135500000|2025-11-03 02:05:00|1705.05|1694.25|1699.92|1689.12|1706.9|1696.1|1697.95|1687.15|623
1762135800000|2025-11-03 02:10:00|1699.91|1689.11|1705.97|1695.17|1707.18|1696.38|1698.23|1687.43|772
1762136100000|2025-11-03 02:15:00|1706|1695.2|1700.28|1689.48|1706|1695.2|1697.18|1686.38|774
1762136400000|2025-11-03 02:20:00|1700.23|1689.43|1702.1|1691.3|1703.8|1693|1700.08|1689.28|675
1762136700000|2025-11-03 02:25:00|1702.15|1691.35|1691.37|1680.57|1703.35|1692.55|1691.29|1680.49|761
1762137000000|2025-11-03 02:30:00|1691.34|1680.54|1692.18|1681.38|1693.7|1682.9|1685.63|1674.83|933
1762137300000|2025-11-03 02:35:00|1692.05|1681.25|1685.45|1674.65|1694|1683.2|1683.43|1672.63|877
1762137600000|2025-11-03 02:40:00|1685.42|1674.62|1689.12|1678.32|1690.2|1679.4|1685.05|1674.25|678
1762137900000|2025-11-03 02:45:00|1689.09|1678.29|1685.12|1674.32|1690.93|1680.13|1684.73|1673.93|618
1762138200000|2025-11-03 02:50:00|1685.1|1674.3|1695.83|1685.03|1695.9|1685.1|1685.01|1674.21|730
1762138500000|2025-11-03 02:55:00|1695.5|1684.7|1690.29|1679.49|1698.92|1688.12|1689.06|1678.26|525
1762138800000|2025-11-03 03:00:00|1690.35|1679.55|1692.72|1681.92|1695.28|1684.48|1690.15|1679.35|552
1762139100000|2025-11-03 03:05:00|1692.71|1681.91|1679.47|1668.67|1693.43|1682.63|1679.2|1668.4|591
1762139400000|2025-11-03 03:10:00|1679.45|1668.65|1666.87|1656.07|1679.9|1669.1|1664.47|1653.67|930
1762139700000|2025-11-03 03:15:00|1666.85|1656.05|1667.05|1656.25|1672.3|1661.5|1665.13|1654.33|774
1762140000000|2025-11-03 03:20:00|1666.65|1655.85|1662.26|1651.46|1668.5|1657.7|1659.45|1648.65|648
1762140300000|2025-11-03 03:25:00|1662.27|1651.47|1658.75|1647.95|1662.27|1651.47|1657.34|1646.54|494
1762140600000|2025-11-03 03:30:00|1658.77|1647.97|1655.13|1644.33|1658.84|1648.04|1648.4|1637.6|944
1762140900000|2025-11-03 03:35:00|1655.24|1644.44|1655.15|1644.35|1660.57|1649.77|1652.79|1641.99|743
1762141200000|2025-11-03 03:40:00|1655.09|1644.29|1652.88|1642.08|1658.2|1647.4|1652.61|1641.81|685
1762141500000|2025-11-03 03:45:00|1653|1642.2|1646.4|1635.6|1653|1642.2|1644.28|1633.48|839
1762141800000|2025-11-03 03:50:00|1646.28|1635.48|1643.74|1632.94|1648.3|1637.5|1641.32|1630.52|874
1762142100000|2025-11-03 03:55:00|1643.83|1633.03|1642.14|1631.34|1644.99|1634.19|1639.81|1629.01|650
1762142400000|2025-11-03 04:00:00|1642.13|1631.33|1634.23|1623.43|1642.13|1631.33|1633.25|1622.45|935
1762142700000|2025-11-03 04:05:00|1633.98|1623.18|1629.67|1618.87|1635.21|1624.41|1625.04|1614.24|875
1762143000000|2025-11-03 04:10:00|1629.69|1618.89|1632.21|1621.41|1633.9|1623.1|1627.84|1617.04|673
1762143300000|2025-11-03 04:15:00|1632.16|1621.36|1627.13|1616.33|1634.36|1623.56|1625.46|1614.66|652
1762143600000|2025-11-03 04:20:00|1626.73|1615.93|1631.25|1620.45|1634.78|1623.98|1624.93|1614.13|681
1762143900000|2025-11-03 04:25:00|1631.58|1620.78|1630.25|1619.45|1634.9|1624.1|1629.15|1618.35|736
1762144200000|2025-11-03 04:30:00|1630.16|1619.36|1630.96|1620.16|1631.81|1621.01|1626.54|1615.74|613
1762144500000|2025-11-03 04:35:00|1631.11|1620.31|1631.9|1621.1|1634.22|1623.42|1627.56|1616.76|692
1762144800000|2025-11-03 04:40:00|1631.88|1621.08|1627.28|1616.48|1631.88|1621.08|1627.16|1616.36|561
1762145100000|2025-11-03 04:45:00|1627.29|1616.49|1631.1|1620.3|1631.15|1620.35|1626.94|1616.14|541
1762145400000|2025-11-03 04:50:00|1631.05|1620.25|1644.12|1633.32|1646.59|1635.79|1631.04|1620.24|617
1762145700000|2025-11-03 04:55:00|1644.11|1633.31|1646.23|1635.43|1646.83|1636.03|1642.4|1631.6|487
1762146000000|2025-11-03 05:00:00|1646.21|1635.41|1646.74|1635.94|1647.98|1637.18|1644.36|1633.56|553
1762146300000|2025-11-03 05:05:00|1646.76|1635.96|1656.45|1645.65|1656.96|1646.16|1646.13|1635.33|475
1762146600000|2025-11-03 05:10:00|1656.55|1645.75|1655.89|1645.09|1657.74|1646.94|1650.22|1639.42|482
1762146900000|2025-11-03 05:15:00|1655.74|1644.94|1646.53|1635.73|1655.91|1645.11|1646.49|1635.69|456
1762147200000|2025-11-03 05:20:00|1646.58|1635.78|1644.38|1633.58|1647.7|1636.9|1641.88|1631.08|563
1762147500000|2025-11-03 05:25:00|1644.43|1633.63|1644.93|1634.13|1646.85|1636.05|1642.82|1632.02|499
1762147800000|2025-11-03 05:30:00|1644.86|1634.06|1642.51|1631.71|1645.9|1635.1|1642.01|1631.21|424
1762148100000|2025-11-03 05:35:00|1642.48|1631.68|1629.34|1618.54|1643.01|1632.21|1629.05|1618.25|455
1762148400000|2025-11-03 05:40:00|1629.36|1618.56|1626.1|1615.3|1629.63|1618.83|1625.34|1614.54|476
1762148700000|2025-11-03 05:45:00|1626.25|1615.45|1624.31|1613.51|1626.95|1616.15|1623.23|1612.43|521
1762149000000|2025-11-03 05:50:00|1624.35|1613.55|1624.12|1613.32|1625.89|1615.09|1623.46|1612.66|607
1762149300000|2025-11-03 05:55:00|1624.25|1613.45|1623.46|1612.66|1626.2|1615.4|1623.26|1612.46|544
1762149600000|2025-11-03 06:00:00|1623.35|1612.55|1623.03|1612.23|1625.43|1614.63|1619.31|1608.51|534
1762149900000|2025-11-03 06:05:00|1623.08|1612.28|1621.18|1610.38|1625.05|1614.25|1620.85|1610.05|545
1762150200000|2025-11-03 06:10:00|1621.17|1610.37|1613.07|1602.27|1621.17|1610.37|1609.77|1598.97|734
1762150500000|2025-11-03 06:15:00|1613.11|1602.31|1617.33|1606.53|1620.99|1610.19|1611.69|1600.89|685
1762150800000|2025-11-03 06:20:00|1617.34|1606.54|1620.28|1609.48|1622.35|1611.55|1615.14|1604.34|672
1762151100000|2025-11-03 06:25:00|1620.21|1609.41|1618.08|1607.28|1622.35|1611.55|1616.82|1606.02|576
1762151400000|2025-11-03 06:30:00|1618.09|1607.29|1614.78|1603.98|1618.23|1607.43|1613.35|1602.55|738
1762151700000|2025-11-03 06:35:00|1614.69|1603.89|1611.64|1600.84|1618.07|1607.27|1611.13|1600.33|646
1762152000000|2025-11-03 06:40:00|1611.5|1600.7|1606.17|1595.37|1613.61|1602.81|1604.53|1593.73|809
1762152300000|2025-11-03 06:45:00|1606.13|1595.33|1603.63|1592.83|1606.48|1595.68|1592.77|1581.97|1003
1762152600000|2025-11-03 06:50:00|1603.55|1592.75|1606.4|1595.6|1615.01|1604.21|1602.68|1591.88|824
1762152900000|2025-11-03 06:55:00|1605.98|1595.18|1613.15|1602.35|1613.8|1603|1605.09|1594.29|632
1762153200000|2025-11-03 07:00:00|1613.08|1602.28|1609.4|1598.6|1613.08|1602.28|1607.15|1596.35|691
1762153500000|2025-11-03 07:05:00|1609.3|1598.5|1613.65|1602.85|1613.9|1603.1|1606.99|1596.19|706
1762153800000|2025-11-03 07:10:00|1613.69|1602.89|1617.38|1606.58|1618.15|1607.35|1613.08|1602.28|618
1762154100000|2025-11-03 07:15:00|1617.35|1606.55|1620.6|1609.8|1622.9|1612.1|1617.27|1606.47|604
1762154400000|2025-11-03 07:20:00|1620.67|1609.87|1626.85|1616.05|1627.9|1617.1|1618.97|1608.17|589
1762154700000|2025-11-03 07:25:00|1626.81|1616.01|1621.9|1611.1|1627.69|1616.89|1620.34|1609.54|536
1762155000000|2025-11-03 07:30:00|1621.89|1611.09|1627.15|1616.35|1628.88|1618.08|1621.1|1610.3|461
1762155300000|2025-11-03 07:35:00|1627.13|1616.33|1628.15|1617.35|1632.58|1621.78|1625.46|1614.66|502
1762155600000|2025-11-03 07:40:00|1628.05|1617.25|1622.77|1611.97|1629.9|1619.1|1622.77|1611.97|580
1762155900000|2025-11-03 07:45:00|1622.6|1611.8|1622.14|1611.34|1623.07|1612.27|1619.95|1609.15|563
1762156200000|2025-11-03 07:50:00|1622.16|1611.36|1623.94|1613.14|1626.71|1615.91|1621.2|1610.4|511
1762156500000|2025-11-03 07:55:00|1623.93|1613.13|1618|1607.2|1624.73|1613.93|1617.9|1607.1|511
1762156800000|2025-11-03 08:00:00|1617.99|1607.19|1619.89|1609.09|1620.75|1609.95|1616.24|1605.44|583
1762157100000|2025-11-03 08:05:00|1619.9|1609.1|1620.73|1609.93|1623.35|1612.55|1618.12|1607.32|690
1762157400000|2025-11-03 08:10:00|1620.75|1609.95|1623.82|1613.02|1625.61|1614.81|1620.71|1609.91|587
1762157700000|2025-11-03 08:15:00|1623.85|1613.05|1622.02|1611.22|1623.97|1613.17|1619.86|1609.06|621
1762158000000|2025-11-03 08:20:00|1621.98|1611.18|1619.22|1608.42|1621.98|1611.18|1617.07|1606.27|676
1762158300000|2025-11-03 08:25:00|1619.21|1608.41|1614.13|1603.33|1620.78|1609.98|1613.86|1603.06|655
1762158600000|2025-11-03 08:30:00|1614.12|1603.32|1616.42|1605.62|1617.9|1607.1|1613.66|1602.86|674
1762158900000|2025-11-03 08:35:00|1616.43|1605.63|1607.96|1597.16|1617.76|1606.96|1604.9|1594.1|728
1762159200000|2025-11-03 08:40:00|1607.97|1597.17|1610.1|1599.3|1611.4|1600.6|1607.14|1596.34|616
1762159500000|2025-11-03 08:45:00|1610.07|1599.27|1605.24|1594.44|1610.32|1599.52|1603.05|1592.25|764
1762159800000|2025-11-03 08:50:00|1605.14|1594.34|1618.1|1607.3|1620.17|1609.37|1605.14|1594.34|855
1762160100000|2025-11-03 08:55:00|1618.2|1607.4|1616.85|1606.05|1618.3|1607.5|1612.76|1601.96|660
1762160400000|2025-11-03 09:00:00|1616.79|1605.99|1621.2|1610.4|1621.99|1611.19|1614.9|1604.1|733
1762160700000|2025-11-03 09:05:00|1621.31|1610.51|1625.32|1614.52|1629.74|1618.94|1620.81|1610.01|786
1762161000000|2025-11-03 09:10:00|1625.31|1614.51|1625.17|1614.37|1626.8|1616|1623.29|1612.49|737
1762161300000|2025-11-03 09:15:00|1625.2|1614.4|1621.1|1610.3|1625.92|1615.12|1621.1|1610.3|756
1762161600000|2025-11-03 09:20:00|1621.15|1610.35|1612.25|1601.45|1621.15|1610.35|1612.16|1601.36|751
1762161900000|2025-11-03 09:25:00|1612.2|1601.4|1613.1|1602.3|1615.14|1604.34|1609.19|1598.39|685
1762162200000|2025-11-03 09:30:00|1613|1602.2|1611.97|1601.17|1616.86|1606.06|1610.2|1599.4|764
1762162500000|2025-11-03 09:35:00|1611.94|1601.14|1610.99|1600.19|1615.13|1604.33|1610.47|1599.67|754
1762162800000|2025-11-03 09:40:00|1611.02|1600.22|1611.51|1600.71|1612.75|1601.95|1609.64|1598.84|567
1762163100000|2025-11-03 09:45:00|1611.54|1600.74|1609.26|1598.46|1613.05|1602.25|1608.3|1597.5|591
1762163400000|2025-11-03 09:50:00|1609.34|1598.54|1604.61|1593.81|1610.05|1599.25|1603.6|1592.8|682
1762163700000|2025-11-03 09:55:00|1604.57|1593.77|1601.63|1590.83|1604.89|1594.09|1598.55|1587.75|603
1762164000000|2025-11-03 10:00:00|1601.62|1590.82|1604.2|1593.4|1609.92|1599.12|1601.2|1590.4|674
1762164300000|2025-11-03 10:05:00|1604.28|1593.48|1609.24|1598.44|1610.55|1599.75|1604.28|1593.48|663
1762164600000|2025-11-03 10:10:00|1609.25|1598.45|1608.4|1597.6|1610.4|1599.6|1606.4|1595.6|630
1762164900000|2025-11-03 10:15:00|1608.15|1597.35|1608.43|1597.63|1609.86|1599.06|1606.54|1595.74|452
1762165200000|2025-11-03 10:20:00|1608.51|1597.71|1607.12|1596.32|1609.4|1598.6|1606.14|1595.34|533
1762165500000|2025-11-03 10:25:00|1607.16|1596.36|1609.57|1598.77|1610.17|1599.37|1606.24|1595.44|478
1762165800000|2025-11-03 10:30:00|1609.37|1598.57|1600.03|1589.23|1609.37|1598.57|1599|1588.2|543
1762166100000|2025-11-03 10:35:00|1600.08|1589.28|1597.83|1587.03|1601.53|1590.73|1595.84|1585.04|601
1762166400000|2025-11-03 10:40:00|1597.86|1587.06|1596.42|1585.62|1600.24|1589.44|1595.2|1584.4|582
1762166700000|2025-11-03 10:45:00|1596.48|1585.68|1599.75|1588.95|1601.08|1590.28|1595.26|1584.46|611
1762167000000|2025-11-03 10:50:00|1599.47|1588.67|1596.79|1585.99|1601.39|1590.59|1596.1|1585.3|436
1762167300000|2025-11-03 10:55:00|1596.84|1586.04|1591.28|1580.48|1600.32|1589.52|1586.81|1576.01|645
1762167600000|2025-11-03 11:00:00|1591.36|1580.56|1604.39|1593.59|1608.7|1597.9|1591.32|1580.52|929
1762167900000|2025-11-03 11:05:00|1604.07|1593.27|1604.07|1593.27|1606.15|1595.35|1598.92|1588.12|739
1762168200000|2025-11-03 11:10:00|1604.06|1593.26|1603.92|1593.12|1606.56|1595.76|1602.56|1591.76|636
1762168500000|2025-11-03 11:15:00|1603.24|1592.44|1611.21|1600.41|1615.66|1604.86|1603.07|1592.27|670
1762168800000|2025-11-03 11:20:00|1611.23|1600.43|1606.05|1595.25|1611.97|1601.17|1605.11|1594.31|692
1762169100000|2025-11-03 11:25:00|1606.03|1595.23|1609.22|1598.42|1610.9|1600.1|1605.12|1594.32|503
1762169400000|2025-11-03 11:30:00|1609.26|1598.46|1609.67|1598.87|1612.61|1601.81|1608.68|1597.88|575
1762169700000|2025-11-03 11:35:00|1609.54|1598.74|1611.78|1600.98|1612.21|1601.41|1607.03|1596.23|490
1762170000000|2025-11-03 11:40:00|1611.82|1601.02|1614|1603.2|1614.23|1603.43|1611.09|1600.29|400
1762170300000|2025-11-03 11:45:00|1614.14|1603.34|1618.17|1607.37|1618.2|1607.4|1613.15|1602.35|546
1762170600000|2025-11-03 11:50:00|1618.35|1607.55|1614.15|1603.35|1618.85|1608.05|1611.92|1601.12|614
1762170900000|2025-11-03 11:55:00|1614.08|1603.28|1612.07|1601.27|1614.15|1603.35|1611.12|1600.32|475
1762171200000|2025-11-03 12:00:00|1612.08|1601.28|1615.08|1604.28|1617.53|1606.73|1610.08|1599.28|656
1762171500000|2025-11-03 12:05:00|1614.88|1604.08|1616.4|1605.6|1616.4|1605.6|1609.88|1599.08|733
1762171800000|2025-11-03 12:10:00|1616.49|1605.69|1619.14|1608.34|1621.94|1611.14|1616.12|1605.32|577
1762172100000|2025-11-03 12:15:00|1619.85|1609.05|1620.72|1609.92|1622.79|1611.99|1618.25|1607.45|539
1762172400000|2025-11-03 12:20:00|1620.75|1609.95|1617.23|1606.43|1621.33|1610.53|1616.98|1606.18|478
1762172700000|2025-11-03 12:25:00|1617.26|1606.46|1620.66|1609.86|1620.9|1610.1|1617.26|1606.46|538
1762173000000|2025-11-03 12:30:00|1620.71|1609.91|1615.27|1604.47|1621.11|1610.31|1615.18|1604.38|576
1762173300000|2025-11-03 12:35:00|1615.25|1604.45|1615.08|1604.28|1616.2|1605.4|1612.79|1601.99|481
1762173600000|2025-11-03 12:40:00|1615.07|1604.27|1614.41|1603.61|1616.9|1606.1|1613|1602.2|379
1762173900000|2025-11-03 12:45:00|1614.4|1603.6|1615.83|1605.03|1617.1|1606.3|1614.29|1603.49|319
1762174200000|2025-11-03 12:50:00|1615.81|1605.01|1613.06|1602.26|1616.74|1605.94|1612.36|1601.56|576
1762174500000|2025-11-03 12:55:00|1613.07|1602.27|1607.27|1596.47|1613.33|1602.53|1607.2|1596.4|390
1762174800000|2025-11-03 13:00:00|1607.18|1596.38|1607.24|1596.44|1607.29|1596.49|1605.25|1594.45|593
1762175100000|2025-11-03 13:05:00|1607.33|1596.53|1605.14|1594.34|1608.85|1598.05|1604.56|1593.76|509
1762175400000|2025-11-03 13:10:00|1605.12|1594.32|1604.22|1593.42|1605.47|1594.67|1601.18|1590.38|523
1762175700000|2025-11-03 13:15:00|1604.21|1593.41|1600.78|1589.98|1604.25|1593.45|1600.74|1589.94|530
1762176000000|2025-11-03 13:20:00|1600.85|1590.05|1600.24|1589.44|1601.59|1590.79|1599.45|1588.65|487
1762176300000|2025-11-03 13:25:00|1600.21|1589.41|1603.28|1592.48|1605.32|1594.52|1600.06|1589.26|546
1762176600000|2025-11-03 13:30:00|1603.27|1592.47|1612.3|1601.5|1612.3|1601.5|1603.23|1592.43|500
1762176900000|2025-11-03 13:35:00|1612.25|1601.45|1616.77|1605.97|1619.1|1608.3|1611.15|1600.35|540
1762177200000|2025-11-03 13:40:00|1616.84|1606.04|1614.29|1603.49|1617.92|1607.12|1613.1|1602.3|505
1762177500000|2025-11-03 13:45:00|1614.3|1603.5|1615.76|1604.96|1617.8|1607|1612.15|1601.35|497
1762177800000|2025-11-03 13:50:00|1615.43|1604.63|1621.2|1610.4|1621.35|1610.55|1611.88|1601.08|616
1762178100000|2025-11-03 13:55:00|1621.17|1610.37|1622.93|1612.13|1624.15|1613.35|1619.41|1608.61|703
1762178400000|2025-11-03 14:00:00|1623.27|1612.47|1622.2|1611.4|1636.1|1625.3|1620.2|1609.4|800
1762178700000|2025-11-03 14:05:00|1622.15|1611.35|1628.2|1617.4|1634.99|1624.19|1622.15|1611.35|894
1762179000000|2025-11-03 14:10:00|1628.44|1617.64|1621.23|1610.43|1630.04|1619.24|1621.15|1610.35|709
1762179300000|2025-11-03 14:15:00|1620.82|1610.02|1618.46|1607.66|1620.98|1610.18|1615.41|1604.61|574
1762179600000|2025-11-03 14:20:00|1618.65|1607.85|1615.82|1605.02|1619.75|1608.95|1614.25|1603.45|611
1762179900000|2025-11-03 14:25:00|1615.74|1604.94|1615.37|1604.57|1618.84|1608.04|1614.03|1603.23|582
1762180200000|2025-11-03 14:30:00|1615.35|1604.55|1615.76|1604.96|1617.98|1607.18|1613.77|1602.97|880
1762180500000|2025-11-03 14:35:00|1615.85|1605.05|1625.53|1614.73|1626.92|1616.12|1614.55|1603.75|864
1762180800000|2025-11-03 14:40:00|1625.52|1614.72|1622.85|1612.05|1625.7|1614.9|1619.11|1608.31|751
1762181100000|2025-11-03 14:45:00|1622.81|1612.01|1626.44|1615.64|1629.8|1619|1619.2|1608.4|898
1762181400000|2025-11-03 14:50:00|1626.48|1615.68|1631.83|1621.03|1633.05|1622.25|1624.79|1613.99|909
1762181700000|2025-11-03 14:55:00|1631.76|1620.96|1637.21|1626.41|1637.45|1626.65|1630.9|1620.1|756
1762182000000|2025-11-03 15:00:00|1637.37|1626.57|1624.43|1613.63|1639.85|1629.05|1623.06|1612.26|950
1762182300000|2025-11-03 15:05:00|1624.38|1613.58|1618.45|1607.65|1624.67|1613.87|1617.98|1607.18|743
1762182600000|2025-11-03 15:10:00|1618.4|1607.6|1618.4|1607.6|1621.16|1610.36|1615.68|1604.88|875
1762182900000|2025-11-03 15:15:00|1618.41|1607.61|1616.12|1605.32|1618.41|1607.61|1611.8|1601|803
1762183200000|2025-11-03 15:20:00|1616.15|1605.35|1604.77|1593.97|1616.24|1605.44|1604.5|1593.7|841
1762183500000|2025-11-03 15:25:00|1604.76|1593.96|1551.51|1540.71|1605.65|1594.85|1547.02|1536.22|1052
1762183800000|2025-11-03 15:30:00|1551.71|1540.91|1521.29|1510.49|1553.45|1542.65|1470.45|1459.65|1186
1762184100000|2025-11-03 15:35:00|1521.49|1510.69|1547.35|1536.55|1548.58|1537.78|1520.49|1509.69|1161
1762184400000|2025-11-03 15:40:00|1546.9|1536.1|1531.63|1520.83|1546.9|1536.1|1527.58|1516.78|1146
1762184700000|2025-11-03 15:45:00|1531.65|1520.85|1523|1512.2|1538.83|1528.03|1520.06|1509.26|1142
1762185000000|2025-11-03 15:50:00|1523.14|1512.34|1531.13|1520.33|1539.79|1528.99|1520.93|1510.13|1102
1762185300000|2025-11-03 15:55:00|1531.47|1520.67|1535.19|1524.39|1537.02|1526.22|1528.78|1517.98|1088
1762185600000|2025-11-03 16:00:00|1535.29|1524.49|1536.1|1525.3|1543.57|1532.77|1530.26|1519.46|1114
1762185900000|2025-11-03 16:05:00|1536.13|1525.33|1544.01|1533.21|1549.54|1538.74|1535.77|1524.97|1077
1762186200000|2025-11-03 16:10:00|1543.97|1533.17|1555.52|1544.72|1557.28|1546.48|1539.43|1528.63|1115
1762186500000|2025-11-03 16:15:00|1555.54|1544.74|1569.65|1558.85|1569.79|1558.99|1550.41|1539.61|1062
1762186800000|2025-11-03 16:20:00|1569.15|1558.35|1559.01|1548.21|1572.81|1562.01|1556.48|1545.68|1047
1762187100000|2025-11-03 16:25:00|1559.02|1548.22|1551.2|1540.4|1560.6|1549.8|1549.44|1538.64|1030
1762187400000|2025-11-03 16:30:00|1551.25|1540.45|1550.68|1539.88|1556.7|1545.9|1549.62|1538.82|989
1762187700000|2025-11-03 16:35:00|1550.72|1539.92|1553.21|1542.41|1560.13|1549.33|1548.06|1537.26|982
1762188000000|2025-11-03 16:40:00|1553.13|1542.33|1555.19|1544.39|1561.04|1550.24|1553.13|1542.33|922
1762188300000|2025-11-03 16:45:00|1555.17|1544.37|1553.76|1542.96|1563.03|1552.23|1552.15|1541.35|1001
1762188600000|2025-11-03 16:50:00|1553.7|1542.9|1550.9|1540.1|1557.25|1546.45|1549.15|1538.35|914
1762188900000|2025-11-03 16:55:00|1550.73|1539.93|1551.19|1540.39|1554.91|1544.11|1549.25|1538.45|881
1762189200000|2025-11-03 17:00:00|1551.21|1540.41|1556.17|1545.37|1556.59|1545.79|1548.32|1537.52|875
1762189500000|2025-11-03 17:05:00|1556.11|1545.31|1568.73|1557.93|1569.41|1558.61|1556.07|1545.27|765
1762189800000|2025-11-03 17:10:00|1568.68|1557.88|1570.01|1559.21|1572.15|1561.35|1566.42|1555.62|754
1762190100000|2025-11-03 17:15:00|1570.04|1559.24|1576.15|1565.35|1576.15|1565.35|1566.54|1555.74|764
1762190400000|2025-11-03 17:20:00|1576.2|1565.4|1571.36|1560.56|1590.88|1580.08|1570.39|1559.59|1001
1762190700000|2025-11-03 17:25:00|1571.27|1560.47|1565.55|1554.75|1572.14|1561.34|1564.65|1553.85|818
1762191000000|2025-11-03 17:30:00|1565.5|1554.7|1569.3|1558.5|1572.85|1562.05|1564.82|1554.02|860
1762191300000|2025-11-03 17:35:00|1569.29|1558.49|1580.27|1569.47|1581.77|1570.97|1569.29|1558.49|935
1762191600000|2025-11-03 17:40:00|1580.28|1569.48|1575.11|1564.31|1580.34|1569.54|1572.08|1561.28|928
1762191900000|2025-11-03 17:45:00|1575.13|1564.33|1580.37|1569.57|1582.44|1571.64|1573.98|1563.18|981
1762192200000|2025-11-03 17:50:00|1580.39|1569.59|1572.8|1562|1580.82|1570.02|1572.11|1561.31|961
1762192500000|2025-11-03 17:55:00|1572.77|1561.97|1579.7|1568.9|1580.59|1569.79|1572.39|1561.59|876
1762192800000|2025-11-03 18:00:00|1579.74|1568.94|1578.66|1567.86|1581.22|1570.42|1575.09|1564.29|889
1762193100000|2025-11-03 18:05:00|1578.75|1567.95|1575.28|1564.48|1579.48|1568.68|1572.25|1561.45|846
1762193400000|2025-11-03 18:10:00|1575.36|1564.56|1569.33|1558.53|1578.45|1567.65|1567.26|1556.46|910
1762193700000|2025-11-03 18:15:00|1569.3|1558.5|1572.08|1561.28|1572.5|1561.7|1567.2|1556.4|872
1762194000000|2025-11-03 18:20:00|1572.1|1561.3|1570.23|1559.43|1574.97|1564.17|1569.97|1559.17|918
1762194300000|2025-11-03 18:25:00|1570.17|1559.37|1566.43|1555.63|1571.63|1560.83|1564.45|1553.65|865
1762194600000|2025-11-03 18:30:00|1566.5|1555.7|1564.23|1553.43|1568.54|1557.74|1563.68|1552.88|853
1762194900000|2025-11-03 18:35:00|1564.29|1553.49|1565.58|1554.78|1569.52|1558.72|1563.8|1553|885
1762195200000|2025-11-03 18:40:00|1565.56|1554.76|1559.25|1548.45|1566.71|1555.91|1557.28|1546.48|854
1762195500000|2025-11-03 18:45:00|1559.21|1548.41|1555.97|1545.17|1559.21|1548.41|1553.67|1542.87|863
1762195800000|2025-11-03 18:50:00|1555.8|1545|1556.3|1545.5|1559.75|1548.95|1554.76|1543.96|909
1762196100000|2025-11-03 18:55:00|1556.42|1545.62|1555.2|1544.4|1556.45|1545.65|1552.64|1541.84|817
1762196400000|2025-11-03 19:00:00|1555.06|1544.26|1549.2|1538.4|1556.9|1546.1|1548.25|1537.45|937
1762196700000|2025-11-03 19:05:00|1549.35|1538.55|1546.38|1535.58|1550.54|1539.74|1543.14|1532.34|855
1762197000000|2025-11-03 19:10:00|1546.32|1535.52|1550.99|1540.19|1551.51|1540.71|1545.3|1534.5|786
1762197300000|2025-11-03 19:15:00|1550.9|1540.1|1548.19|1537.39|1558.2|1547.4|1547.4|1536.6|935
1762197600000|2025-11-03 19:20:00|1548.17|1537.37|1544.25|1533.45|1553.09|1542.29|1543.37|1532.57|759
1762197900000|2025-11-03 19:25:00|1544.35|1533.55|1541.85|1531.05|1546.14|1535.34|1540.16|1529.36|794
1762198200000|2025-11-03 19:30:00|1541.84|1531.04|1545.37|1534.57|1547.97|1537.17|1541.8|1531|882
1762198500000|2025-11-03 19:35:00|1545.41|1534.61|1551.4|1540.6|1551.43|1540.63|1543.88|1533.08|880
1762198800000|2025-11-03 19:40:00|1551.46|1540.66|1551.06|1540.26|1553.88|1543.08|1546.64|1535.84|872
1762199100000|2025-11-03 19:45:00|1551.1|1540.3|1549.65|1538.85|1553.88|1543.08|1549.05|1538.25|847
1762199400000|2025-11-03 19:50:00|1549.68|1538.88|1544.09|1533.29|1550.31|1539.51|1540.51|1529.71|792
1762199700000|2025-11-03 19:55:00|1544.2|1533.4|1540.43|1529.63|1545.28|1534.48|1537.99|1527.19|819
1762200000000|2025-11-03 20:00:00|1540.35|1529.55|1542.35|1531.55|1543.89|1533.09|1539.45|1528.65|886
1762200300000|2025-11-03 20:05:00|1542.15|1531.35|1537.88|1527.08|1542.53|1531.73|1534.09|1523.29|842
1762200600000|2025-11-03 20:10:00|1537.85|1527.05|1534.45|1523.65|1539.15|1528.35|1533.66|1522.86|645
1762200900000|2025-11-03 20:15:00|1534.2|1523.4|1532.81|1522.01|1534.67|1523.87|1529.44|1518.64|831
1762201200000|2025-11-03 20:20:00|1532.78|1521.98|1528.72|1517.92|1535.45|1524.65|1528.58|1517.78|869
1762201500000|2025-11-03 20:25:00|1528.6|1517.8|1532.65|1521.85|1533.45|1522.65|1526.77|1515.97|923
1762201800000|2025-11-03 20:30:00|1532.64|1521.84|1531.86|1521.06|1538.83|1528.03|1530.26|1519.46|920
1762202100000|2025-11-03 20:35:00|1531.84|1521.04|1535.23|1524.43|1535.23|1524.43|1530.39|1519.59|910
1762202400000|2025-11-03 20:40:00|1535.46|1524.66|1527.85|1517.05|1535.92|1525.12|1526.95|1516.15|939
1762202700000|2025-11-03 20:45:00|1527.99|1517.19|1524.43|1513.63|1529.74|1518.94|1521.4|1510.6|887
1762203000000|2025-11-03 20:50:00|1524.17|1513.37|1515.63|1504.83|1525.17|1514.37|1513.74|1502.94|967
1762203300000|2025-11-03 20:55:00|1515.53|1504.73|1520.58|1509.78|1522|1511.2|1511.55|1500.75|914
1762203600000|2025-11-03 21:00:00|1520.52|1509.72|1535.39|1524.59|1540|1529.2|1519.82|1509.02|1007
1762203900000|2025-11-03 21:05:00|1535.7|1524.9|1532.2|1521.4|1539.9|1529.1|1529.27|1518.47|957
1762204200000|2025-11-03 21:10:00|1532.25|1521.45|1528.5|1517.7|1534.2|1523.4|1528.13|1517.33|806
1762204500000|2025-11-03 21:15:00|1528.54|1517.74|1521.03|1510.23|1529.45|1518.65|1512.49|1501.69|926
1762204800000|2025-11-03 21:20:00|1521.04|1510.24|1529.48|1518.68|1539.06|1528.26|1519.96|1509.16|939
1762205100000|2025-11-03 21:25:00|1529.32|1518.52|1530.96|1520.16|1531.26|1520.46|1523.7|1512.9|826
1762205400000|2025-11-03 21:30:00|1531.28|1520.48|1539.15|1528.35|1539.92|1529.12|1528.1|1517.3|901
1762205700000|2025-11-03 21:35:00|1539.55|1528.75|1540.01|1529.21|1543.35|1532.55|1535.89|1525.09|703
1762206000000|2025-11-03 21:40:00|1540.15|1529.35|1545.6|1534.8|1546.95|1536.15|1539.44|1528.64|573
1762206300000|2025-11-03 21:45:00|1545.63|1534.83|1541.55|1530.75|1546.71|1535.91|1541.12|1530.32|553
1762206600000|2025-11-03 21:50:00|1541.85|1531.05|1547.08|1536.28|1548.21|1537.41|1541.75|1530.95|541
1762206900000|2025-11-03 21:55:00|1547.16|1536.36|1542.31|1531.51|1548.02|1537.22|1540.51|1529.71|654
1762207200000|2025-11-03 22:00:00|1542.3|1531.5|1537.47|1526.67|1543.5|1532.7|1534.73|1523.93|845
1762207500000|2025-11-03 22:05:00|1537.39|1526.59|1539.03|1528.23|1542.51|1531.71|1536.61|1525.81|680
1762207800000|2025-11-03 22:10:00|1539.11|1528.31|1536.29|1525.49|1539.29|1528.49|1530.22|1519.42|731
1762208100000|2025-11-03 22:15:00|1536.22|1525.42|1539.27|1528.47|1540.11|1529.31|1534.39|1523.59|871
1762208400000|2025-11-03 22:20:00|1539.28|1528.48|1535.28|1524.48|1542.04|1531.24|1533.21|1522.41|696
1762208700000|2025-11-03 22:25:00|1535.3|1524.5|1526.29|1515.49|1535.3|1524.5|1526.06|1515.26|714
1762209000000|2025-11-03 22:30:00|1526.32|1515.52|1528.07|1517.27|1528.64|1517.84|1517.93|1507.13|943
1762209300000|2025-11-03 22:35:00|1527.97|1517.17|1525.65|1514.85|1534.15|1523.35|1525.14|1514.34|779
1762209600000|2025-11-03 22:40:00|1525.64|1514.84|1529.89|1519.09|1530.99|1520.19|1525.64|1514.84|519
1762209900000|2025-11-03 22:45:00|1529.93|1519.13|1538.8|1528|1538.8|1528|1529.88|1519.08|610
1762210200000|2025-11-03 22:50:00|1538.9|1528.1|1533.2|1522.4|1539.25|1528.45|1532.98|1522.18|430
1762210500000|2025-11-03 22:55:00|1533.3|1522.5|1528.64|1517.84|1533.3|1522.5|1527.01|1516.21|514
1762210800000|2025-11-03 23:00:00|1528.58|1517.78|1518.55|1507.75|1528.58|1517.78|1516.36|1505.56|589
1762211100000|2025-11-03 23:05:00|1518.45|1507.65|1523.12|1512.32|1523.15|1512.35|1518.4|1507.6|212
1762211400000|2025-11-03 23:10:00|1523.08|1512.28|1520.06|1509.26|1524.35|1513.55|1519.1|1508.3|250
1762211700000|2025-11-03 23:15:00|1520.15|1509.35|1523.15|1512.35|1524.14|1513.34|1519.28|1508.48|395
1762212000000|2025-11-03 23:20:00|1523.2|1512.4|1525.63|1514.83|1528.96|1518.16|1523.01|1512.21|487
1762212300000|2025-11-03 23:25:00|1525.66|1514.86|1528.2|1517.4|1529.2|1518.4|1525.65|1514.85|459
1762212600000|2025-11-03 23:30:00|1528.19|1517.39|1532.23|1521.43|1533.7|1522.9|1527.78|1516.98|574
1762212900000|2025-11-03 23:35:00|1532.2|1521.4|1532.85|1522.05|1533.24|1522.44|1529.29|1518.49|497
1762213200000|2025-11-03 23:40:00|1532.86|1522.06|1533.21|1522.41|1534.93|1524.13|1532.2|1521.4|511
1762213500000|2025-11-03 23:45:00|1532.93|1522.13|1529.78|1518.98|1533.96|1523.16|1527.76|1516.96|691
1762213800000|2025-11-03 23:50:00|1529.83|1519.03|1529.83|1519.03|1530.9|1520.1|1526.7|1515.9|576
1762214100000|2025-11-03 23:55:00|1529.36|1518.56|1530.1|1519.3|1531.2|1520.4|1528.87|1518.07|351
1762214400000|2025-11-04 00:00:00|1530.47|1519.67|1526.31|1515.51|1530.9|1520.1|1526|1515.2|541
1762214700000|2025-11-04 00:05:00|1526.36|1515.56|1529.25|1518.45|1531.01|1520.21|1525.33|1514.53|753
1762215000000|2025-11-04 00:10:00|1529.15|1518.35|1525.59|1514.79|1529.85|1519.05|1525.22|1514.42|661
1762215300000|2025-11-04 00:15:00|1525.54|1514.74|1524.46|1513.66|1529.97|1519.17|1522.95|1512.15|766
1762215600000|2025-11-04 00:20:00|1524.43|1513.63|1518.3|1507.5|1526.12|1515.32|1518.01|1507.21|823
1762215900000|2025-11-04 00:25:00|1518.18|1507.38|1517.29|1506.49|1520.05|1509.25|1517.07|1506.27|722
1762216200000|2025-11-04 00:30:00|1517.33|1506.53|1535.05|1524.25|1536.69|1525.89|1517.33|1506.53|807
1762216500000|2025-11-04 00:35:00|1535|1524.2|1549.55|1538.75|1551.02|1540.22|1534.97|1524.17|1013
1762216800000|2025-11-04 00:40:00|1549.35|1538.55|1549.97|1539.17|1554.6|1543.8|1547.2|1536.4|901
1762217100000|2025-11-04 00:45:00|1549.91|1539.11|1549.01|1538.21|1549.91|1539.11|1546.07|1535.27|652
1762217400000|2025-11-04 00:50:00|1549|1538.2|1542.01|1531.21|1549.05|1538.25|1541.81|1531.01|553
1762217700000|2025-11-04 00:55:00|1542.03|1531.23|1537.83|1527.03|1542.05|1531.25|1532.91|1522.11|361
1762218000000|2025-11-04 01:00:00|1538.21|1527.41|1534.15|1523.35|1540.18|1529.38|1534.13|1523.33|467
1762218300000|2025-11-04 01:05:00|1534.2|1523.4|1537.23|1526.43|1541.13|1530.33|1532.14|1521.34|503
1762218600000|2025-11-04 01:10:00|1537.18|1526.38|1539.15|1528.35|1541.57|1530.77|1536.71|1525.91|761
1762218900000|2025-11-04 01:15:00|1539.2|1528.4|1542.2|1531.4|1543.15|1532.35|1538.18|1527.38|783
1762219200000|2025-11-04 01:20:00|1542.19|1531.39|1548.82|1538.02|1551.2|1540.4|1542.19|1531.39|915
1762219500000|2025-11-04 01:25:00|1548.79|1537.99|1543.3|1532.5|1550.86|1540.06|1541.1|1530.3|745
1762219800000|2025-11-04 01:30:00|1543.79|1532.99|1550.9|1540.1|1551.05|1540.25|1542.05|1531.25|876
1762220100000|2025-11-04 01:35:00|1550.95|1540.15|1551.95|1541.15|1556.06|1545.26|1549|1538.2|807
1762220400000|2025-11-04 01:40:00|1552.15|1541.35|1546.52|1535.72|1553.32|1542.52|1546.3|1535.5|752
1762220700000|2025-11-04 01:45:00|1546.61|1535.81|1540.89|1530.09|1547.36|1536.56|1540.64|1529.84|757
1762221000000|2025-11-04 01:50:00|1540.88|1530.08|1541.35|1530.55|1541.35|1530.55|1535.84|1525.04|543
1762221300000|2025-11-04 01:55:00|1541.05|1530.25|1542|1531.2|1545.15|1534.35|1541.05|1530.25|607
1762221600000|2025-11-04 02:00:00|1542.15|1531.35|1538.93|1528.13|1542.15|1531.35|1538.22|1527.42|717
1762221900000|2025-11-04 02:05:00|1538.92|1528.12|1545.15|1534.35|1545.31|1534.51|1538.15|1527.35|712
1762222200000|2025-11-04 02:10:00|1545.1|1534.3|1546.27|1535.47|1548.25|1537.45|1543.88|1533.08|704
1762222500000|2025-11-04 02:15:00|1546.2|1535.4|1550.35|1539.55|1550.35|1539.55|1544.74|1533.94|727
1762222800000|2025-11-04 02:20:00|1550.78|1539.98|1550.08|1539.28|1551.89|1541.09|1547.78|1536.98|760
1762223100000|2025-11-04 02:25:00|1549.66|1538.86|1544.87|1534.07|1550.7|1539.9|1543.82|1533.02|637
1762223400000|2025-11-04 02:30:00|1544.88|1534.08|1543.3|1532.5|1546.1|1535.3|1540.8|1530|755
1762223700000|2025-11-04 02:35:00|1543.35|1532.55|1544.05|1533.25|1546.35|1535.55|1541.13|1530.33|751
1762224000000|2025-11-04 02:40:00|1543.99|1533.19|1539.18|1528.38|1545.53|1534.73|1538.2|1527.4|785
1762224300000|2025-11-04 02:45:00|1539.2|1528.4|1536.12|1525.32|1539.2|1528.4|1534.91|1524.11|796
1762224600000|2025-11-04 02:50:00|1536.11|1525.31|1538.47|1527.67|1539.62|1528.82|1536.11|1525.31|750
1762224900000|2025-11-04 02:55:00|1538.52|1527.72|1537.14|1526.34|1540.35|1529.55|1536.93|1526.13|801
1762225200000|2025-11-04 03:00:00|1537.16|1526.36|1538.59|1527.79|1543.11|1532.31|1536.55|1525.75|794
1762225500000|2025-11-04 03:05:00|1538.46|1527.66|1538.53|1527.73|1538.91|1528.11|1533.21|1522.41|741
1762225800000|2025-11-04 03:10:00|1538.43|1527.63|1543.72|1532.92|1543.93|1533.13|1535.15|1524.35|790
1762226100000|2025-11-04 03:15:00|1543.82|1533.02|1541.91|1531.11|1546.98|1536.18|1541.47|1530.67|665
1762226400000|2025-11-04 03:20:00|1541.92|1531.12|1544.04|1533.24|1546.35|1535.55|1539.75|1528.95|519
1762226700000|2025-11-04 03:25:00|1544.06|1533.26|1546.43|1535.63|1548.05|1537.25|1544.01|1533.21|648
1762227000000|2025-11-04 03:30:00|1546.67|1535.87|1549.38|1538.58|1549.88|1539.08|1541.87|1531.07|787
1762227300000|2025-11-04 03:35:00|1549.33|1538.53|1552.95|1542.15|1554.79|1543.99|1545.78|1534.98|834
1762227600000|2025-11-04 03:40:00|1552.91|1542.11|1553.81|1543.01|1554.7|1543.9|1550.92|1540.12|824
1762227900000|2025-11-04 03:45:00|1552.95|1542.15|1544.13|1533.33|1553.78|1542.98|1544.04|1533.24|783
1762228200000|2025-11-04 03:50:00|1544.17|1533.37|1547.24|1536.44|1547.83|1537.03|1542.96|1532.16|796
1762228500000|2025-11-04 03:55:00|1547.19|1536.39|1548.28|1537.48|1551.9|1541.1|1547.06|1536.26|637
1762228800000|2025-11-04 04:00:00|1548.29|1537.49|1554.06|1543.26|1554.4|1543.6|1547.07|1536.27|834
1762229100000|2025-11-04 04:05:00|1554.18|1543.38|1550.12|1539.32|1555.87|1545.07|1548.88|1538.08|727
1762229400000|2025-11-04 04:10:00|1550.54|1539.74|1550.8|1540|1554.14|1543.34|1548.28|1537.48|725
1762229700000|2025-11-04 04:15:00|1550.41|1539.61|1545.1|1534.3|1550.86|1540.06|1543.15|1532.35|700
1762230000000|2025-11-04 04:20:00|1545.11|1534.31|1544.44|1533.64|1547.18|1536.38|1543.09|1532.29|784
1762230300000|2025-11-04 04:25:00|1544.39|1533.59|1541.97|1531.17|1544.93|1534.13|1540.28|1529.48|681
1762230600000|2025-11-04 04:30:00|1541.98|1531.18|1540.84|1530.04|1545.87|1535.07|1539.79|1528.99|731
1762230900000|2025-11-04 04:35:00|1540.78|1529.98|1535.38|1524.58|1541.94|1531.14|1533.55|1522.75|643
1762231200000|2025-11-04 04:40:00|1535.48|1524.68|1532.99|1522.19|1538.18|1527.38|1532.89|1522.09|806
1762231500000|2025-11-04 04:45:00|1533.04|1522.24|1531.62|1520.82|1536.05|1525.25|1530.02|1519.22|652
1762231800000|2025-11-04 04:50:00|1531.43|1520.63|1529.83|1519.03|1532.47|1521.67|1529.43|1518.63|768
1762232100000|2025-11-04 04:55:00|1529.87|1519.07|1529.5|1518.7|1531.35|1520.55|1529|1518.2|595
1762232400000|2025-11-04 05:00:00|1529.35|1518.55|1530.29|1519.49|1532.28|1521.48|1527.43|1516.63|619
1762232700000|2025-11-04 05:05:00|1530.18|1519.38|1537.35|1526.55|1537.51|1526.71|1529.82|1519.02|687
1762233000000|2025-11-04 05:10:00|1537.23|1526.43|1532.84|1522.04|1538.87|1528.07|1532.57|1521.77|801
1762233300000|2025-11-04 05:15:00|1532.86|1522.06|1519.99|1509.19|1533.96|1523.16|1518.93|1508.13|913
1762233600000|2025-11-04 05:20:00|1519.91|1509.11|1509.05|1498.25|1520.43|1509.63|1507.24|1496.44|922
1762233900000|2025-11-04 05:25:00|1509.15|1498.35|1504.95|1494.15|1513.85|1503.05|1502.91|1492.11|963
1762234200000|2025-11-04 05:30:00|1504.94|1494.14|1487.45|1476.65|1505.03|1494.23|1482.83|1472.03|1124
1762234500000|2025-11-04 05:35:00|1487.4|1476.6|1495.55|1484.75|1501.05|1490.25|1486.28|1475.48|896
1762234800000|2025-11-04 05:40:00|1495.75|1484.95|1487.35|1476.55|1500.15|1489.35|1486.86|1476.06|1031
1762235100000|2025-11-04 05:45:00|1487.2|1476.4|1482.32|1471.52|1491.43|1480.63|1480.61|1469.81|1074
1762235400000|2025-11-04 05:50:00|1482.59|1471.79|1476.84|1466.04|1488.96|1478.16|1474.12|1463.32|1020
1762235700000|2025-11-04 05:55:00|1476.71|1465.91|1475.78|1464.98|1481.35|1470.55|1472.24|1461.44|1034
1762236000000|2025-11-04 06:00:00|1475.37|1464.57|1488.74|1477.94|1489.7|1478.9|1474.75|1463.95|1075
1762236300000|2025-11-04 06:05:00|1488.53|1477.73|1484.46|1473.66|1492.05|1481.25|1480.9|1470.1|1005
1762236600000|2025-11-04 06:10:00|1484.82|1474.02|1505.52|1494.72|1505.52|1494.72|1482.45|1471.65|998
1762236900000|2025-11-04 06:15:00|1505.61|1494.81|1517.05|1506.25|1523.14|1512.34|1504.9|1494.1|1022
1762237200000|2025-11-04 06:20:00|1516.86|1506.06|1509|1498.2|1520.23|1509.43|1509|1498.2|950
1762237500000|2025-11-04 06:25:00|1509.15|1498.35|1513.8|1503|1513.93|1503.13|1507.95|1497.15|941
1762237800000|2025-11-04 06:30:00|1513.85|1503.05|1510|1499.2|1513.9|1503.1|1502.75|1491.95|928
1762238100000|2025-11-04 06:35:00|1510.13|1499.33|1496.66|1485.86|1510.25|1499.45|1496.55|1485.75|875
1762238400000|2025-11-04 06:40:00|1496.51|1485.71|1494.85|1484.05|1496.8|1486|1493.74|1482.94|795
1762238700000|2025-11-04 06:45:00|1494.35|1483.55|1492.28|1481.48|1496.75|1485.95|1490.43|1479.63|838
1762239000000|2025-11-04 06:50:00|1492.3|1481.5|1490.2|1479.4|1497.45|1486.65|1488.14|1477.34|805
1762239300000|2025-11-04 06:55:00|1490.28|1479.48|1494.99|1484.19|1495.94|1485.14|1490.1|1479.3|752
1762239600000|2025-11-04 07:00:00|1494.75|1483.95|1487.43|1476.63|1495.8|1485|1481.97|1471.17|941
1762239900000|2025-11-04 07:05:00|1487.55|1476.75|1482.92|1472.12|1491.33|1480.53|1482.19|1471.39|921
1762240200000|2025-11-04 07:10:00|1482.65|1471.85|1479.13|1468.33|1483.63|1472.83|1476.78|1465.98|899
1762240500000|2025-11-04 07:15:00|1478.98|1468.18|1483|1472.2|1487.03|1476.23|1475.54|1464.74|906
1762240800000|2025-11-04 07:20:00|1482.93|1472.13|1474.15|1463.35|1483|1472.2|1474.08|1463.28|792
1762241100000|2025-11-04 07:25:00|1474.2|1463.4|1468.2|1457.4|1481.85|1471.05|1467.13|1456.33|784
1762241400000|2025-11-04 07:30:00|1468.19|1457.39|1473.2|1462.4|1476.95|1466.15|1468.15|1457.35|911
1762241700000|2025-11-04 07:35:00|1473.23|1462.43|1481.75|1470.95|1482.67|1471.87|1471|1460.2|889
1762242000000|2025-11-04 07:40:00|1481.61|1470.81|1469.73|1458.93|1482.11|1471.31|1465.57|1454.77|906
1762242300000|2025-11-04 07:45:00|1469.6|1458.8|1463.88|1453.08|1471.38|1460.58|1461.99|1451.19|899
1762242600000|2025-11-04 07:50:00|1463.9|1453.1|1472.77|1461.97|1474.02|1463.22|1463.82|1453.02|838
1762242900000|2025-11-04 07:55:00|1472.75|1461.95|1468.85|1458.05|1472.8|1462|1465.15|1454.35|857
1762243200000|2025-11-04 08:00:00|1468.88|1458.08|1469.93|1459.13|1474.16|1463.36|1466.18|1455.38|949
1762243500000|2025-11-04 08:05:00|1469.9|1459.1|1463.99|1453.19|1470.03|1459.23|1460.07|1449.27|1011
1762243800000|2025-11-04 08:10:00|1463.98|1453.18|1463.68|1452.88|1471.15|1460.35|1462.43|1451.63|876
1762244100000|2025-11-04 08:15:00|1463.79|1452.99|1458.84|1448.04|1466.35|1455.55|1457.77|1446.97|915
1762244400000|2025-11-04 08:20:00|1458.79|1447.99|1481.75|1470.95|1482.76|1471.96|1458.48|1447.68|1044
1762244700000|2025-11-04 08:25:00|1481.8|1471|1481.77|1470.97|1485.45|1474.65|1474.94|1464.14|983
1762245000000|2025-11-04 08:30:00|1481.82|1471.02|1492.74|1481.94|1499|1488.2|1480.82|1470.02|1014
1762245300000|2025-11-04 08:35:00|1492.85|1482.05|1491.82|1481.02|1496.65|1485.85|1490.53|1479.73|933
1762245600000|2025-11-04 08:40:00|1491.85|1481.05|1489.9|1479.1|1493.59|1482.79|1488.23|1477.43|852
1762245900000|2025-11-04 08:45:00|1489.86|1479.06|1486.28|1475.48|1491.2|1480.4|1482.43|1471.63|890
1762246200000|2025-11-04 08:50:00|1486.11|1475.31|1483.91|1473.11|1486.5|1475.7|1478.34|1467.54|901
1762246500000|2025-11-04 08:55:00|1483.9|1473.1|1488.05|1477.25|1488.35|1477.55|1482.41|1471.61|849
1762246800000|2025-11-04 09:00:00|1488.21|1477.41|1489.87|1479.07|1490.43|1479.63|1484.81|1474.01|899
1762247100000|2025-11-04 09:05:00|1489.85|1479.05|1487.91|1477.11|1490.93|1480.13|1482.8|1472|854
1762247400000|2025-11-04 09:10:00|1487.94|1477.14|1484.14|1473.34|1489.03|1478.23|1481.5|1470.7|814
1762247700000|2025-11-04 09:15:00|1484.13|1473.33|1487.13|1476.33|1492.14|1481.34|1480.94|1470.14|855
1762248000000|2025-11-04 09:20:00|1487.2|1476.4|1485.92|1475.12|1489.22|1478.42|1481.15|1470.35|852
1762248300000|2025-11-04 09:25:00|1485.82|1475.02|1489.66|1478.86|1493.98|1483.18|1485.12|1474.32|776
1762248600000|2025-11-04 09:30:00|1489.59|1478.79|1488.88|1478.08|1495.34|1484.54|1487.84|1477.04|838
1762248900000|2025-11-04 09:35:00|1488.93|1478.13|1491.03|1480.23|1492.76|1481.96|1482.47|1471.67|793
1762249200000|2025-11-04 09:40:00|1490.98|1480.18|1490.93|1480.13|1493.35|1482.55|1489.9|1479.1|732
1762249500000|2025-11-04 09:45:00|1490.85|1480.05|1490.92|1480.12|1493.87|1483.07|1489.14|1478.34|767
1762249800000|2025-11-04 09:50:00|1490.9|1480.1|1487.91|1477.11|1492.9|1482.1|1485.06|1474.26|777
1762250100000|2025-11-04 09:55:00|1487.9|1477.1|1494.12|1483.32|1495.66|1484.86|1487|1476.2|617
1762250400000|2025-11-04 10:00:00|1494.07|1483.27|1492.9|1482.1|1497.06|1486.26|1492.8|1482|824
1762250700000|2025-11-04 10:05:00|1493.03|1482.23|1499.81|1489.01|1501.07|1490.27|1492.74|1481.94|727
1762251000000|2025-11-04 10:10:00|1499.83|1489.03|1498.95|1488.15|1502.78|1491.98|1497.75|1486.95|801
1762251300000|2025-11-04 10:15:00|1499.02|1488.22|1500.92|1490.12|1504.18|1493.38|1498.81|1488.01|722
1762251600000|2025-11-04 10:20:00|1500.94|1490.14|1498.88|1488.08|1502.01|1491.21|1497.87|1487.07|722
1762251900000|2025-11-04 10:25:00|1498.84|1488.04|1495.83|1485.03|1502.03|1491.23|1495.55|1484.75|582
1762252200000|2025-11-04 10:30:00|1495.85|1485.05|1497.08|1486.28|1500.85|1490.05|1495.47|1484.67|768
1762252500000|2025-11-04 10:35:00|1497.13|1486.33|1501.73|1490.93|1501.95|1491.15|1493.86|1483.06|767
1762252800000|2025-11-04 10:40:00|1501.75|1490.95|1501.87|1491.07|1505.43|1494.63|1499.86|1489.06|717
1762253100000|2025-11-04 10:45:00|1501.75|1490.95|1502.98|1492.18|1506.68|1495.88|1500.68|1489.88|752
1762253400000|2025-11-04 10:50:00|1502.91|1492.11|1504.97|1494.17|1506.6|1495.8|1501.49|1490.69|640
1762253700000|2025-11-04 10:55:00|1504.98|1494.18|1512.65|1501.85|1513.15|1502.35|1502.69|1491.89|698
1762254000000|2025-11-04 11:00:00|1512.51|1501.71|1520.99|1510.19|1522.22|1511.42|1510.71|1499.91|817
1762254300000|2025-11-04 11:05:00|1520.63|1509.83|1522.75|1511.95|1531.41|1520.61|1520.23|1509.43|804
1762254600000|2025-11-04 11:10:00|1522.74|1511.94|1519.66|1508.86|1525.75|1514.95|1518.36|1507.56|730
1762254900000|2025-11-04 11:15:00|1519.79|1508.99|1522.76|1511.96|1526.05|1515.25|1516.72|1505.92|807
1762255200000|2025-11-04 11:20:00|1522.68|1511.88|1518.9|1508.1|1526.99|1516.19|1518.9|1508.1|708
1762255500000|2025-11-04 11:25:00|1518.93|1508.13|1513.83|1503.03|1520.52|1509.72|1512.96|1502.16|627
1762255800000|2025-11-04 11:30:00|1513.85|1503.05|1513.71|1502.91|1517.8|1507|1511.81|1501.01|768
1762256100000|2025-11-04 11:35:00|1513.67|1502.87|1517.61|1506.81|1518.87|1508.07|1513.47|1502.67|772
1762256400000|2025-11-04 11:40:00|1517.8|1507|1518.27|1507.47|1519.75|1508.95|1514.83|1504.03|642
1762256700000|2025-11-04 11:45:00|1518.14|1507.34|1510.18|1499.38|1518.14|1507.34|1509.83|1499.03|741
1762257000000|2025-11-04 11:50:00|1510.4|1499.6|1509.1|1498.3|1512.87|1502.07|1508.95|1498.15|683
1762257300000|2025-11-04 11:55:00|1509.26|1498.46|1510.93|1500.13|1513.81|1503.01|1508.54|1497.74|719
1762257600000|2025-11-04 12:00:00|1510.92|1500.12|1511.93|1501.13|1512.71|1501.91|1508.81|1498.01|818
1762257900000|2025-11-04 12:05:00|1511.92|1501.12|1509.82|1499.02|1514.25|1503.45|1509.53|1498.73|808
1762258200000|2025-11-04 12:10:00|1509.76|1498.96|1507.78|1496.98|1509.79|1498.99|1504.01|1493.21|682
1762258500000|2025-11-04 12:15:00|1507.72|1496.92|1506.58|1495.78|1508.76|1497.96|1503.67|1492.87|841
1762258800000|2025-11-04 12:20:00|1506.57|1495.77|1509.64|1498.84|1510.81|1500.01|1506.03|1495.23|703
1762259100000|2025-11-04 12:25:00|1509.66|1498.86|1514.62|1503.82|1515.44|1504.64|1509.43|1498.63|611
1762259400000|2025-11-04 12:30:00|1514.56|1503.76|1498.82|1488.02|1515.77|1504.97|1498.65|1487.85|644
1762259700000|2025-11-04 12:35:00|1498.75|1487.95|1488.05|1477.25|1499.9|1489.1|1487.07|1476.27|757
1762260000000|2025-11-04 12:40:00|1488.24|1477.44|1489.73|1478.93|1491|1480.2|1485.97|1475.17|616
1762260300000|2025-11-04 12:45:00|1489.74|1478.94|1495.61|1484.81|1496.2|1485.4|1487.82|1477.02|760
1762260600000|2025-11-04 12:50:00|1495.76|1484.96|1493.38|1482.58|1496.85|1486.05|1491.77|1480.97|676
1762260900000|2025-11-04 12:55:00|1493.28|1482.48|1491.97|1481.17|1493.69|1482.89|1489.26|1478.46|632
1762261200000|2025-11-04 13:00:00|1491.95|1481.15|1497.38|1486.58|1501.55|1490.75|1491.76|1480.96|612
1762261500000|2025-11-04 13:05:00|1497.23|1486.43|1493.88|1483.08|1497.77|1486.97|1492.29|1481.49|665
1762261800000|2025-11-04 13:10:00|1493.85|1483.05|1495.69|1484.89|1498.02|1487.22|1493.18|1482.38|714
1762262100000|2025-11-04 13:15:00|1495.71|1484.91|1492.86|1482.06|1497.19|1486.39|1492.3|1481.5|800
1762262400000|2025-11-04 13:20:00|1492.68|1481.88|1485.14|1474.34|1492.68|1481.88|1484.7|1473.9|783
1762262700000|2025-11-04 13:25:00|1485.03|1474.23|1480.81|1470.01|1485.03|1474.23|1480.39|1469.59|810
1762263000000|2025-11-04 13:30:00|1480.82|1470.02|1487.66|1476.86|1487.93|1477.13|1479.07|1468.27|801
1762263300000|2025-11-04 13:35:00|1487.88|1477.08|1495.59|1484.79|1496.76|1485.96|1487.87|1477.07|838
1762263600000|2025-11-04 13:40:00|1495.6|1484.8|1488.69|1477.89|1495.83|1485.03|1488.57|1477.77|803
1762263900000|2025-11-04 13:45:00|1488.67|1477.87|1483.68|1472.88|1488.67|1477.87|1483.47|1472.67|773
1762264200000|2025-11-04 13:50:00|1483.67|1472.87|1485.9|1475.1|1488.8|1478|1482.71|1471.91|711
1762264500000|2025-11-04 13:55:00|1485.95|1475.15|1484.58|1473.78|1486.82|1476.02|1483.73|1472.93|523
1762264800000|2025-11-04 14:00:00|1484.55|1473.75|1476.97|1466.17|1484.55|1473.75|1473.19|1462.39|560
1762265100000|2025-11-04 14:05:00|1477.57|1466.77|1481.48|1470.68|1485.65|1474.85|1476.98|1466.18|687
1762265400000|2025-11-04 14:10:00|1481.59|1470.79|1478.86|1468.06|1481.8|1471|1476.93|1466.13|717
1762265700000|2025-11-04 14:15:00|1478.83|1468.03|1487.88|1477.08|1488.96|1478.16|1476.3|1465.5|758
1762266000000|2025-11-04 14:20:00|1487.89|1477.09|1483.56|1472.76|1487.9|1477.1|1481.16|1470.36|587
1762266300000|2025-11-04 14:25:00|1483.5|1472.7|1492.71|1481.91|1492.8|1482|1481.83|1471.03|618
1762266600000|2025-11-04 14:30:00|1492.44|1481.64|1493.44|1482.64|1497.65|1486.85|1486.7|1475.9|1090
1762266900000|2025-11-04 14:35:00|1493.34|1482.54|1492.02|1481.22|1497.01|1486.21|1482.78|1471.98|1061
1762267200000|2025-11-04 14:40:00|1491.97|1481.17|1513.85|1503.05|1516.8|1506|1489.72|1478.92|1080
1762267500000|2025-11-04 14:45:00|1513.84|1503.04|1524.96|1514.16|1530.7|1519.9|1510.79|1499.99|1048
1762267800000|2025-11-04 14:50:00|1524.81|1514.01|1536.76|1525.96|1538.93|1528.13|1523.17|1512.37|1046
1762268100000|2025-11-04 14:55:00|1536.77|1525.97|1530.95|1520.15|1540.25|1529.45|1526.64|1515.84|983
1762268400000|2025-11-04 15:00:00|1530.92|1520.12|1539.89|1529.09|1541.46|1530.66|1530.02|1519.22|1081
1762268700000|2025-11-04 15:05:00|1539.94|1529.14|1534.04|1523.24|1543.91|1533.11|1530.79|1519.99|984
1762269000000|2025-11-04 15:10:00|1534.17|1523.37|1524.56|1513.76|1535.9|1525.1|1524.41|1513.61|921
1762269300000|2025-11-04 15:15:00|1524.62|1513.82|1543.71|1532.91|1545.3|1534.5|1524.62|1513.82|946
1762269600000|2025-11-04 15:20:00|1543.75|1532.95|1543.25|1532.45|1547.18|1536.38|1539.4|1528.6|957
1762269900000|2025-11-04 15:25:00|1543.3|1532.5|1536.98|1526.18|1547.8|1537|1536.22|1525.42|894
1762270200000|2025-11-04 15:30:00|1536.96|1526.16|1536.96|1526.16|1539.4|1528.6|1532.25|1521.45|921
1762270500000|2025-11-04 15:35:00|1537|1526.2|1535.48|1524.68|1537.85|1527.05|1530.92|1520.12|797
1762270800000|2025-11-04 15:40:00|1535.29|1524.49|1534.02|1523.22|1536.8|1526|1529.89|1519.09|659
1762271100000|2025-11-04 15:45:00|1534.01|1523.21|1522.8|1512|1534.01|1523.21|1521.73|1510.93|837
1762271400000|2025-11-04 15:50:00|1522.87|1512.07|1516.01|1505.21|1523.73|1512.93|1507.89|1497.09|917
1762271700000|2025-11-04 15:55:00|1516|1505.2|1516.77|1505.97|1519.91|1509.11|1511.56|1500.76|810
1762272000000|2025-11-04 16:00:00|1516.81|1506.01|1523.78|1512.98|1524.9|1514.1|1516.44|1505.64|960
1762272300000|2025-11-04 16:05:00|1523.68|1512.88|1521.44|1510.64|1528.19|1517.39|1520.1|1509.3|964
1762272600000|2025-11-04 16:10:00|1521.45|1510.65|1519.81|1509.01|1525.86|1515.06|1515.25|1504.45|950
1762272900000|2025-11-04 16:15:00|1519.83|1509.03|1512.72|1501.92|1522.35|1511.55|1512.59|1501.79|967
1762273200000|2025-11-04 16:20:00|1512.81|1502.01|1505.43|1494.63|1512.84|1502.04|1499.75|1488.95|1072
1762273500000|2025-11-04 16:25:00|1505.48|1494.68|1511.79|1500.99|1515.67|1504.87|1504.09|1493.29|1030
1762273800000|2025-11-04 16:30:00|1511.61|1500.81|1506.65|1495.85|1517.5|1506.7|1504.95|1494.15|1001
1762274100000|2025-11-04 16:35:00|1506.1|1495.3|1502.23|1491.43|1508.95|1498.15|1497.93|1487.13|1027
1762274400000|2025-11-04 16:40:00|1502.2|1491.4|1491.1|1480.3|1503.1|1492.3|1489.69|1478.89|1042
1762274700000|2025-11-04 16:45:00|1491|1480.2|1485.03|1474.23|1493.1|1482.3|1482.89|1472.09|1032
1762275000000|2025-11-04 16:50:00|1484.94|1474.14|1486.75|1475.95|1486.78|1475.98|1478.15|1467.35|1044
1762275300000|2025-11-04 16:55:00|1486.87|1476.07|1481.34|1470.54|1492.41|1481.61|1480.7|1469.9|992
1762275600000|2025-11-04 17:00:00|1481.49|1470.69|1463.81|1453.01|1481.66|1470.86|1461.15|1450.35|1071
1762275900000|2025-11-04 17:05:00|1463.68|1452.88|1458.28|1447.48|1467.08|1456.28|1455.57|1444.77|1099
1762276200000|2025-11-04 17:10:00|1458.24|1447.44|1443.39|1432.59|1458.73|1447.93|1441.34|1430.54|1140
1762276500000|2025-11-04 17:15:00|1443.46|1432.66|1440.53|1429.73|1450.75|1439.95|1432.26|1421.46|1154
1762276800000|2025-11-04 17:20:00|1441.17|1430.37|1466.64|1455.84|1472.05|1461.25|1440.55|1429.75|1102
1762277100000|2025-11-04 17:25:00|1466.14|1455.34|1460.15|1449.35|1467.63|1456.83|1458.83|1448.03|1066
1762277400000|2025-11-04 17:30:00|1460.19|1449.39|1469.21|1458.41|1478.76|1467.96|1460.04|1449.24|1100
1762277700000|2025-11-04 17:35:00|1469.27|1458.47|1470.68|1459.88|1481.23|1470.43|1468.2|1457.4|1121
1762278000000|2025-11-04 17:40:00|1470.87|1460.07|1462.94|1452.14|1471.45|1460.65|1462.11|1451.31|1014
1762278300000|2025-11-04 17:45:00|1462.96|1452.16|1458.05|1447.25|1466.97|1456.17|1456.4|1445.6|1070
1762278600000|2025-11-04 17:50:00|1458|1447.2|1457.86|1447.06|1461.58|1450.78|1454.19|1443.39|1027
1762278900000|2025-11-04 17:55:00|1458.06|1447.26|1462.92|1452.12|1465.55|1454.75|1455.88|1445.08|862
1762279200000|2025-11-04 18:00:00|1462.85|1452.05|1444.76|1433.96|1464.4|1453.6|1442.11|1431.31|1079
1762279500000|2025-11-04 18:05:00|1444.36|1433.56|1457.19|1446.39|1460.57|1449.77|1444.14|1433.34|1100
1762279800000|2025-11-04 18:10:00|1457.11|1446.31|1449.89|1439.09|1459.04|1448.24|1447.84|1437.04|1073
1762280100000|2025-11-04 18:15:00|1449.86|1439.06|1434.85|1424.05|1450.89|1440.09|1434.78|1423.98|1078
1762280400000|2025-11-04 18:20:00|1434.66|1423.86|1435.44|1424.64|1441.64|1430.84|1430.03|1419.23|1122
1762280700000|2025-11-04 18:25:00|1435.41|1424.61|1433.72|1422.92|1439.86|1429.06|1428.52|1417.72|1123
1762281000000|2025-11-04 18:30:00|1433.61|1422.81|1431.74|1420.94|1438.78|1427.98|1419.9|1409.1|1156
1762281300000|2025-11-04 18:35:00|1431.7|1420.9|1426.11|1415.31|1447.1|1436.3|1424|1413.2|1128
1762281600000|2025-11-04 18:40:00|1426.19|1415.39|1460.71|1449.91|1460.71|1449.91|1425.91|1415.11|1129
1762281900000|2025-11-04 18:45:00|1460.62|1449.82|1437.17|1426.37|1460.65|1449.85|1435.92|1425.12|1092
1762282200000|2025-11-04 18:50:00|1437.2|1426.4|1459.25|1448.45|1461.27|1450.47|1436.95|1426.15|1088
1762282500000|2025-11-04 18:55:00|1459.52|1448.72|1463.75|1452.95|1469.36|1458.56|1454.21|1443.41|1129
1762282800000|2025-11-04 19:00:00|1463.69|1452.89|1466.49|1455.69|1470.69|1459.89|1461.33|1450.53|1119
1762283100000|2025-11-04 19:05:00|1466.6|1455.8|1457.7|1446.9|1466.6|1455.8|1457.34|1446.54|1093
1762283400000|2025-11-04 19:10:00|1457.63|1446.83|1465.9|1455.1|1466.15|1455.35|1455.05|1444.25|1084
1762283700000|2025-11-04 19:15:00|1465.85|1455.05|1462.82|1452.02|1471.52|1460.72|1461.44|1450.64|1087
1762284000000|2025-11-04 19:20:00|1462.85|1452.05|1469.07|1458.27|1473.94|1463.14|1461.21|1450.41|1092
1762284300000|2025-11-04 19:25:00|1469.09|1458.29|1460.99|1450.19|1476.43|1465.63|1460.47|1449.67|1061
1762284600000|2025-11-04 19:30:00|1460.96|1450.16|1457.79|1446.99|1464.13|1453.33|1454.98|1444.18|1067
1762284900000|2025-11-04 19:35:00|1457.88|1447.08|1446.04|1435.24|1457.89|1447.09|1445.85|1435.05|1000
1762285200000|2025-11-04 19:40:00|1445.97|1435.17|1446.43|1435.63|1449.9|1439.1|1440.8|1430|998
1762285500000|2025-11-04 19:45:00|1445.95|1435.15|1436.73|1425.93|1446.4|1435.6|1436.73|1425.93|968
1762285800000|2025-11-04 19:50:00|1436.8|1426|1434.95|1424.15|1441.76|1430.96|1433.79|1422.99|1009
1762286100000|2025-11-04 19:55:00|1435.05|1424.25|1434.83|1424.03|1438.85|1428.05|1431.72|1420.92|992
1762286400000|2025-11-04 20:00:00|1434.86|1424.06|1423.97|1413.17|1439.57|1428.77|1423.97|1413.17|1041
1762286700000|2025-11-04 20:05:00|1424.09|1413.29|1422.87|1412.07|1431.8|1421|1422.69|1411.89|1033
1762287000000|2025-11-04 20:10:00|1422.79|1411.99|1421.85|1411.05|1428.63|1417.83|1420.7|1409.9|931
1762287300000|2025-11-04 20:15:00|1421.83|1411.03|1399.29|1388.49|1421.83|1411.03|1375.45|1364.65|1151
1762287600000|2025-11-04 20:20:00|1399.02|1388.22|1408.96|1398.16|1409.08|1398.28|1388.65|1377.85|1168
1762287900000|2025-11-04 20:25:00|1408.97|1398.17|1435.26|1424.46|1437.47|1426.67|1408.75|1397.95|1142
1762288200000|2025-11-04 20:30:00|1435.12|1424.32|1425.36|1414.56|1443.68|1432.88|1424.16|1413.36|1121
1762288500000|2025-11-04 20:35:00|1425.38|1414.58|1440.71|1429.91|1444.93|1434.13|1423.77|1412.97|1137
1762288800000|2025-11-04 20:40:00|1440.74|1429.94|1457.9|1447.1|1463.85|1453.05|1439.5|1428.7|1124
1762289100000|2025-11-04 20:45:00|1457.94|1447.14|1446.03|1435.23|1459.66|1448.86|1446.03|1435.23|1080
1762289400000|2025-11-04 20:50:00|1446.02|1435.22|1433.54|1422.74|1446.41|1435.61|1432.67|1421.87|1098
1762289700000|2025-11-04 20:55:00|1433.61|1422.81|1442.23|1431.43|1443.61|1432.81|1429.95|1419.15|1089
1762290000000|2025-11-04 21:00:00|1442.1|1431.3|1448.25|1437.45|1449.69|1438.89|1435.56|1424.76|1086
1762290300000|2025-11-04 21:05:00|1448.28|1437.48|1435.02|1424.22|1448.52|1437.72|1432.25|1421.45|1085
1762290600000|2025-11-04 21:10:00|1434.98|1424.18|1427.53|1416.73|1437.95|1427.15|1426.57|1415.77|1069
1762290900000|2025-11-04 21:15:00|1427.6|1416.8|1429.9|1419.1|1434.3|1423.5|1423.96|1413.16|1120
1762291200000|2025-11-04 21:20:00|1430.05|1419.25|1421.86|1411.06|1430.95|1420.15|1420.9|1410.1|1046
1762291500000|2025-11-04 21:25:00|1421.91|1411.11|1415.95|1405.15|1423.15|1412.35|1413.16|1402.36|1045
1762291800000|2025-11-04 21:30:00|1415.97|1405.17|1396.74|1385.94|1416.57|1405.77|1396.25|1385.45|1133
1762292100000|2025-11-04 21:35:00|1396.75|1385.95|1400.85|1390.05|1403.98|1393.18|1384.63|1373.83|1152
1762292400000|2025-11-04 21:40:00|1400.81|1390.01|1397.72|1386.92|1407.88|1397.08|1387.81|1377.01|1129
1762292700000|2025-11-04 21:45:00|1397.77|1386.97|1404.78|1393.98|1423.84|1413.04|1397.51|1386.71|1147
1762293000000|2025-11-04 21:50:00|1404.82|1394.02|1407.83|1397.03|1414.43|1403.63|1398.94|1388.14|1151
1762293300000|2025-11-04 21:55:00|1407.8|1397|1436.91|1426.11|1437.7|1426.9|1407.8|1397|1143
1762293600000|2025-11-04 22:00:00|1436.82|1426.02|1446.84|1436.04|1449.78|1438.98|1429.12|1418.32|1133
1762293900000|2025-11-04 22:05:00|1446.82|1436.02|1459.95|1449.15|1459.95|1449.15|1442.1|1431.3|1130
1762294200000|2025-11-04 22:10:00|1459.89|1449.09|1467.41|1456.61|1467.49|1456.69|1456.59|1445.79|1068
1762294500000|2025-11-04 22:15:00|1467.5|1456.7|1473.28|1462.48|1474.11|1463.31|1467.22|1456.42|1076
1762294800000|2025-11-04 22:20:00|1473.19|1462.39|1477.41|1466.61|1477.56|1466.76|1469.36|1458.56|918
1762295100000|2025-11-04 22:25:00|1478.94|1468.14|1478.69|1467.89|1479.9|1469.1|1469.38|1458.58|921
1762295400000|2025-11-04 22:30:00|1478.99|1468.19|1480.97|1470.17|1484.31|1473.51|1476.15|1465.35|952
1762295700000|2025-11-04 22:35:00|1481.09|1470.29|1480.61|1469.81|1487.97|1477.17|1476.59|1465.79|934
1762296000000|2025-11-04 22:40:00|1480.58|1469.78|1478.37|1467.57|1483.57|1472.77|1473.53|1462.73|736
1762296300000|2025-11-04 22:45:00|1478.36|1467.56|1481.27|1470.47|1490.36|1479.56|1478.3|1467.5|676
1762296600000|2025-11-04 22:50:00|1481.24|1470.44|1472.65|1461.85|1481.51|1470.71|1472.1|1461.3|812
1762296900000|2025-11-04 22:55:00|1472.68|1461.88|1482.65|1471.85|1482.67|1471.87|1471.71|1460.91|773
1762297200000|2025-11-04 23:00:00|1482.67|1471.87|1484.77|1473.97|1486.95|1476.15|1477.51|1466.71|934
1762297500000|2025-11-04 23:05:00|1484.73|1473.93|1482.83|1472.03|1492.57|1481.77|1482.65|1471.85|891
1762297800000|2025-11-04 23:10:00|1483.03|1472.23|1480.79|1469.99|1484.94|1474.14|1477.33|1466.53|848
1762298100000|2025-11-04 23:15:00|1480.48|1469.68|1478.74|1467.94|1482.84|1472.04|1477.51|1466.71|860
1762298400000|2025-11-04 23:20:00|1478.77|1467.97|1481.76|1470.96|1482.87|1472.07|1477.3|1466.5|807
1762298700000|2025-11-04 23:25:00|1481.71|1470.91|1479.82|1469.02|1483.73|1472.93|1479.41|1468.61|826
1762299000000|2025-11-04 23:30:00|1479.83|1469.03|1476.44|1465.64|1482.4|1471.6|1476.11|1465.31|861
1762299300000|2025-11-04 23:35:00|1476.4|1465.6|1474.13|1463.33|1479.12|1468.32|1473.76|1462.96|790
1762299600000|2025-11-04 23:40:00|1474.17|1463.37|1481.99|1471.19|1482.09|1471.29|1472.49|1461.69|710
1762299900000|2025-11-04 23:45:00|1482|1471.2|1478.04|1467.24|1483.77|1472.97|1477.22|1466.42|912
1762300200000|2025-11-04 23:50:00|1478.01|1467.21|1480.22|1469.42|1483.35|1472.55|1477.13|1466.33|786
1762300500000|2025-11-04 23:55:00|1480.23|1469.43|1474.05|1463.25|1482.86|1472.06|1473.93|1463.13|720
1762300800000|2025-11-05 00:00:00|1474.02|1463.22|1472.45|1461.65|1480.35|1469.55|1472.12|1461.32|904
1762301100000|2025-11-05 00:05:00|1472.4|1461.6|1470.4|1459.6|1474.37|1463.57|1467.42|1456.62|895
1762301400000|2025-11-05 00:10:00|1470.35|1459.55|1472.63|1461.83|1473.59|1462.79|1470.22|1459.42|833
1762301700000|2025-11-05 00:15:00|1472.58|1461.78|1482.23|1471.43|1482.71|1471.91|1470.46|1459.66|867
1762302000000|2025-11-05 00:20:00|1482.32|1471.52|1471.34|1460.54|1484.35|1473.55|1471.26|1460.46|885
1762302300000|2025-11-05 00:25:00|1471.37|1460.57|1465.11|1454.31|1472.04|1461.24|1462.98|1452.18|860
1762302600000|2025-11-05 00:30:00|1465.18|1454.38|1460.1|1449.3|1467.19|1456.39|1456.88|1446.08|880
1762302900000|2025-11-05 00:35:00|1460.05|1449.25|1458.72|1447.92|1461.28|1450.48|1456.5|1445.7|941
1762303200000|2025-11-05 00:40:00|1458.77|1447.97|1450.08|1439.28|1459.11|1448.31|1450.07|1439.27|848
1762303500000|2025-11-05 00:45:00|1450.11|1439.31|1455.89|1445.09|1457.34|1446.54|1450.08|1439.28|831
1762303800000|2025-11-05 00:50:00|1455.78|1444.98|1461.18|1450.38|1461.2|1450.4|1452.31|1441.51|772
1762304100000|2025-11-05 00:55:00|1461.11|1450.31|1459.03|1448.23|1463.04|1452.24|1457.63|1446.83|740
1762304400000|2025-11-05 01:00:00|1459|1448.2|1450.61|1439.81|1460.84|1450.04|1450.55|1439.75|824
1762304700000|2025-11-05 01:05:00|1450.84|1440.04|1446.36|1435.56|1452.09|1441.29|1443.98|1433.18|1005
1762305000000|2025-11-05 01:10:00|1446.26|1435.46|1451.01|1440.21|1455.9|1445.1|1446.26|1435.46|937
1762305300000|2025-11-05 01:15:00|1451.4|1440.6|1430.98|1420.18|1452.32|1441.52|1430.7|1419.9|1007
1762305600000|2025-11-05 01:20:00|1431.1|1420.3|1423.14|1412.34|1434.19|1423.39|1422.43|1411.63|1029
1762305900000|2025-11-05 01:25:00|1423.19|1412.39|1414.94|1404.14|1423.19|1412.39|1412.61|1401.81|1089
1762306200000|2025-11-05 01:30:00|1414.97|1404.17|1412.28|1401.48|1428.48|1417.68|1407.31|1396.51|1112
1762306500000|2025-11-05 01:35:00|1412.48|1401.68|1405.08|1394.28|1419.96|1409.16|1404.86|1394.06|1099
1762306800000|2025-11-05 01:40:00|1405.15|1394.35|1410.06|1399.26|1414.55|1403.75|1405.15|1394.35|1095
1762307100000|2025-11-05 01:45:00|1409.9|1399.1|1435.91|1425.11|1436.94|1426.14|1408.44|1397.64|1073
1762307400000|2025-11-05 01:50:00|1435.85|1425.05|1446.11|1435.31|1446.11|1435.31|1425.59|1414.79|1114
1762307700000|2025-11-05 01:55:00|1446.1|1435.3|1450.91|1440.11|1458.5|1447.7|1444.56|1433.76|1084
1762308000000|2025-11-05 02:00:00|1451.08|1440.28|1464.92|1454.12|1469.6|1458.8|1451.08|1440.28|1140
1762308300000|2025-11-05 02:05:00|1464.93|1454.13|1474.66|1463.86|1478.98|1468.18|1464.78|1453.98|1007
1762308600000|2025-11-05 02:10:00|1474.63|1463.83|1471.32|1460.52|1479.27|1468.47|1466.8|1456|1057
1762308900000|2025-11-05 02:15:00|1471.34|1460.54|1470.38|1459.58|1475.91|1465.11|1463.33|1452.53|1114
1762309200000|2025-11-05 02:20:00|1470.4|1459.6|1465.17|1454.37|1471.7|1460.9|1459.84|1449.04|1035
1762309500000|2025-11-05 02:25:00|1465.03|1454.23|1454.25|1443.45|1465.03|1454.23|1453.37|1442.57|909
1762309800000|2025-11-05 02:30:00|1454.69|1443.89|1458.04|1447.24|1458.95|1448.15|1451.06|1440.26|938
1762310100000|2025-11-05 02:35:00|1458.01|1447.21|1468.2|1457.4|1468.4|1457.6|1456.12|1445.32|971
1762310400000|2025-11-05 02:40:00|1468.24|1457.44|1470.34|1459.54|1470.42|1459.62|1463.45|1452.65|998
1762310700000|2025-11-05 02:45:00|1470.4|1459.6|1460.85|1450.05|1475.73|1464.93|1457.92|1447.12|965
1762311000000|2025-11-05 02:50:00|1460.91|1450.11|1460.78|1449.98|1463.92|1453.12|1456.2|1445.4|826
1762311300000|2025-11-05 02:55:00|1460.67|1449.87|1476.33|1465.53|1477.52|1466.72|1459.47|1448.67|831
1762311600000|2025-11-05 03:00:00|1476.34|1465.54|1483.25|1472.45|1483.88|1473.08|1471.16|1460.36|941
1762311900000|2025-11-05 03:05:00|1483.06|1472.26|1477.45|1466.65|1483.99|1473.19|1471.55|1460.75|949
1762312200000|2025-11-05 03:10:00|1477.75|1466.95|1477.25|1466.45|1478.6|1467.8|1472.78|1461.98|879
1762312500000|2025-11-05 03:15:00|1477.07|1466.27|1474.07|1463.27|1477.97|1467.17|1471.28|1460.48|938
1762312800000|2025-11-05 03:20:00|1473.97|1463.17|1481.29|1470.49|1483.2|1472.4|1473.52|1462.72|881
1762313100000|2025-11-05 03:25:00|1481.21|1470.41|1485.44|1474.64|1488.95|1478.15|1480.5|1469.7|856
1762313400000|2025-11-05 03:30:00|1485.35|1474.55|1490.79|1479.99|1491|1480.2|1482.49|1471.69|957
1762313700000|2025-11-05 03:35:00|1490.7|1479.9|1487.96|1477.16|1490.7|1479.9|1483.97|1473.17|936
1762314000000|2025-11-05 03:40:00|1488.01|1477.21|1491.22|1480.42|1491.95|1481.15|1487.83|1477.03|763
1762314300000|2025-11-05 03:45:00|1491.23|1480.43|1489.15|1478.35|1492.5|1481.7|1488.91|1478.11|841
1762314600000|2025-11-05 03:50:00|1489.2|1478.4|1490.97|1480.17|1495.92|1485.12|1486.12|1475.32|874
1762314900000|2025-11-05 03:55:00|1490.96|1480.16|1490.9|1480.1|1493.56|1482.76|1487.22|1476.42|820
1762315200000|2025-11-05 04:00:00|1490.45|1479.65|1493.11|1482.31|1496.41|1485.61|1488.39|1477.59|884
1762315500000|2025-11-05 04:05:00|1493.12|1482.32|1491.12|1480.32|1500.15|1489.35|1490.85|1480.05|920
1762315800000|2025-11-05 04:10:00|1491.2|1480.4|1487.28|1476.48|1491.24|1480.44|1486.32|1475.52|718
1762316100000|2025-11-05 04:15:00|1487.29|1476.49|1485.97|1475.17|1490.76|1479.96|1485.45|1474.65|802
1762316400000|2025-11-05 04:20:00|1486.02|1475.22|1486|1475.2|1487.9|1477.1|1483.64|1472.84|778
1762316700000|2025-11-05 04:25:00|1485.69|1474.89|1482.39|1471.59|1487.35|1476.55|1481.16|1470.36|710
1762317000000|2025-11-05 04:30:00|1482.38|1471.58|1485.23|1474.43|1488.26|1477.46|1481.83|1471.03|848
1762317300000|2025-11-05 04:35:00|1485.27|1474.47|1495.05|1484.25|1498.35|1487.55|1485.15|1474.35|861
1762317600000|2025-11-05 04:40:00|1495.09|1484.29|1501.38|1490.58|1503|1492.2|1495|1484.2|788
1762317900000|2025-11-05 04:45:00|1501.35|1490.55|1501.89|1491.09|1501.89|1491.09|1497.02|1486.22|891
1762318200000|2025-11-05 04:50:00|1501.84|1491.04|1491.29|1480.49|1503.19|1492.39|1491.15|1480.35|901
1762318500000|2025-11-05 04:55:00|1491.2|1480.4|1494.11|1483.31|1494.11|1483.31|1490.26|1479.46|749
1762318800000|2025-11-05 05:00:00|1494.06|1483.26|1498.08|1487.28|1498.1|1487.3|1493.27|1482.47|775
1762319100000|2025-11-05 05:05:00|1498.05|1487.25|1501.68|1490.88|1501.78|1490.98|1496.23|1485.43|822
1762319400000|2025-11-05 05:10:00|1501.63|1490.83|1502.82|1492.02|1507.01|1496.21|1501.02|1490.22|761
1762319700000|2025-11-05 05:15:00|1502.8|1492|1497.02|1486.22|1505.14|1494.34|1494.74|1483.94|796
1762320000000|2025-11-05 05:20:00|1496.99|1486.19|1493.97|1483.17|1498.45|1487.65|1493.94|1483.14|724
1762320300000|2025-11-05 05:25:00|1494|1483.2|1493.94|1483.14|1494.79|1483.99|1492.02|1481.22|714
1762320600000|2025-11-05 05:30:00|1494.06|1483.26|1498.19|1487.39|1499.98|1489.18|1494.02|1483.22|759
1762320900000|2025-11-05 05:35:00|1498.18|1487.38|1495|1484.2|1498.52|1487.72|1492.37|1481.57|785
1762321200000|2025-11-05 05:40:00|1495.05|1484.25|1493.86|1483.06|1497.24|1486.44|1493.27|1482.47|616
1762321500000|2025-11-05 05:45:00|1493.85|1483.05|1487.84|1477.04|1494.35|1483.55|1487.43|1476.63|647
1762321800000|2025-11-05 05:50:00|1487.86|1477.06|1488.84|1478.04|1490.8|1480|1486.36|1475.56|703
1762322100000|2025-11-05 05:55:00|1488.75|1477.95|1490.91|1480.11|1491.05|1480.25|1488.08|1477.28|652
1762322400000|2025-11-05 06:00:00|1490.85|1480.05|1488.89|1478.09|1493.38|1482.58|1488.21|1477.41|753
1762322700000|2025-11-05 06:05:00|1488.86|1478.06|1488|1477.2|1491.05|1480.25|1484.23|1473.43|825
1762323000000|2025-11-05 06:10:00|1488.01|1477.21|1485.01|1474.21|1488.08|1477.28|1483.3|1472.5|716
1762323300000|2025-11-05 06:15:00|1485|1474.2|1489.76|1478.96|1492.3|1481.5|1483.55|1472.75|726
1762323600000|2025-11-05 06:20:00|1489.75|1478.95|1484.69|1473.89|1490.95|1480.15|1481.66|1470.86|784
1762323900000|2025-11-05 06:25:00|1484.73|1473.93|1484.1|1473.3|1485.18|1474.38|1482.3|1471.5|646
1762324200000|2025-11-05 06:30:00|1484.23|1473.43|1491.82|1481.02|1491.82|1481.02|1483.37|1472.57|663
1762324500000|2025-11-05 06:35:00|1491.77|1480.97|1488.15|1477.35|1494.95|1484.15|1487.24|1476.44|580
1762324800000|2025-11-05 06:40:00|1488.14|1477.34|1489.52|1478.72|1491.1|1480.3|1486.13|1475.33|595
1762325100000|2025-11-05 06:45:00|1489.57|1478.77|1492.45|1481.65|1492.56|1481.76|1488.01|1477.21|597
1762325400000|2025-11-05 06:50:00|1492.48|1481.68|1495.15|1484.35|1498.08|1487.28|1492.48|1481.68|553
1762325700000|2025-11-05 06:55:00|1495.2|1484.4|1497.42|1486.62|1498.97|1488.17|1494.87|1484.07|512
1762326000000|2025-11-05 07:00:00|1497.9|1487.1|1491.16|1480.36|1498.05|1487.25|1491.13|1480.33|530
1762326300000|2025-11-05 07:05:00|1491.18|1480.38|1492.14|1481.34|1492.28|1481.48|1489.01|1478.21|542
1762326600000|2025-11-05 07:10:00|1492.16|1481.36|1492.12|1481.32|1494|1483.2|1487.33|1476.53|615
1762326900000|2025-11-05 07:15:00|1492.14|1481.34|1490.05|1479.25|1492.9|1482.1|1489.71|1478.91|607
1762327200000|2025-11-05 07:20:00|1489.94|1479.14|1486.34|1475.54|1490.44|1479.64|1483.62|1472.82|731
1762327500000|2025-11-05 07:25:00|1486.47|1475.67|1486.36|1475.56|1487.25|1476.45|1484.55|1473.75|605
1762327800000|2025-11-05 07:30:00|1486.28|1475.48|1491.34|1480.54|1492.74|1481.94|1485.04|1474.24|665
1762328100000|2025-11-05 07:35:00|1491.55|1480.75|1493.08|1482.28|1493.15|1482.35|1488.27|1477.47|557
1762328400000|2025-11-05 07:40:00|1492.99|1482.19|1496.2|1485.4|1496.2|1485.4|1492.42|1481.62|577
1762328700000|2025-11-05 07:45:00|1496.11|1485.31|1497.11|1486.31|1498.2|1487.4|1495.03|1484.23|545
1762329000000|2025-11-05 07:50:00|1497.13|1486.33|1499.55|1488.75|1499.6|1488.8|1495.15|1484.35|596
1762329300000|2025-11-05 07:55:00|1499.9|1489.1|1496.3|1485.5|1501.4|1490.6|1496.05|1485.25|645
1762329600000|2025-11-05 08:00:00|1496.35|1485.55|1485.07|1474.27|1496.7|1485.9|1484.25|1473.45|898
1762329900000|2025-11-05 08:05:00|1485|1474.2|1491.05|1480.25|1491.1|1480.3|1485|1474.2|801
1762330200000|2025-11-05 08:10:00|1491.1|1480.3|1488.06|1477.26|1491.95|1481.15|1486.14|1475.34|749
1762330500000|2025-11-05 08:15:00|1487.96|1477.16|1481.17|1470.37|1488.47|1477.67|1480.75|1469.95|704
1762330800000|2025-11-05 08:20:00|1481.15|1470.35|1468.11|1457.31|1481.35|1470.55|1466.09|1455.29|858
1762331100000|2025-11-05 08:25:00|1468.13|1457.33|1475.41|1464.61|1477.04|1466.24|1468.01|1457.21|732
1762331400000|2025-11-05 08:30:00|1475.51|1464.71|1482.43|1471.63|1484.91|1474.11|1472.28|1461.48|879
1762331700000|2025-11-05 08:35:00|1482.19|1471.39|1477.83|1467.03|1483.94|1473.14|1477.66|1466.86|913
1762332000000|2025-11-05 08:40:00|1477.49|1466.69|1474.3|1463.5|1478.44|1467.64|1473.19|1462.39|842
1762332300000|2025-11-05 08:45:00|1474.25|1463.45|1469.84|1459.04|1475.2|1464.4|1465.23|1454.43|856
1762332600000|2025-11-05 08:50:00|1469.86|1459.06|1474.98|1464.18|1478.15|1467.35|1469.86|1459.06|967
1762332900000|2025-11-05 08:55:00|1474.99|1464.19|1474.61|1463.81|1478.65|1467.85|1473.35|1462.55|867
1762333200000|2025-11-05 09:00:00|1474.56|1463.76|1478.55|1467.75|1481.69|1470.89|1472.35|1461.55|883
1762333500000|2025-11-05 09:05:00|1478.5|1467.7|1487.15|1476.35|1489.05|1478.25|1477.62|1466.82|922
1762333800000|2025-11-05 09:10:00|1487.28|1476.48|1478.21|1467.41|1487.39|1476.59|1476.76|1465.96|775
1762334100000|2025-11-05 09:15:00|1477.78|1466.98|1478.2|1467.4|1484.1|1473.3|1476.42|1465.62|827
1762334400000|2025-11-05 09:20:00|1478.1|1467.3|1480.4|1469.6|1482.84|1472.04|1475.2|1464.4|866
1762334700000|2025-11-05 09:25:00|1480.35|1469.55|1485.04|1474.24|1485.15|1474.35|1480.19|1469.39|812
1762335000000|2025-11-05 09:30:00|1485.1|1474.3|1477.06|1466.26|1485.1|1474.3|1474.99|1464.19|814
1762335300000|2025-11-05 09:35:00|1477.15|1466.35|1483.2|1472.4|1483.29|1472.49|1476.28|1465.48|824
1762335600000|2025-11-05 09:40:00|1483.23|1472.43|1483.29|1472.49|1485.35|1474.55|1481.1|1470.3|801
1762335900000|2025-11-05 09:45:00|1483.19|1472.39|1484.14|1473.34|1484.59|1473.79|1478.93|1468.13|782
1762336200000|2025-11-05 09:50:00|1484.01|1473.21|1483.2|1472.4|1485.97|1475.17|1481.8|1471|723
1762336500000|2025-11-05 09:55:00|1483.65|1472.85|1483.93|1473.13|1485.9|1475.1|1482.11|1471.31|620
1762336800000|2025-11-05 10:00:00|1483.95|1473.15|1482.11|1471.31|1484.16|1473.36|1477.13|1466.33|852
1762337100000|2025-11-05 10:05:00|1482.16|1471.36|1477.75|1466.95|1484.29|1473.49|1477.1|1466.3|752
1762337400000|2025-11-05 10:10:00|1477.53|1466.73|1477.2|1466.4|1478.3|1467.5|1473.7|1462.9|642
1762337700000|2025-11-05 10:15:00|1477.12|1466.32|1475.45|1464.65|1480.02|1469.22|1474.97|1464.17|678
1762338000000|2025-11-05 10:20:00|1475.46|1464.66|1478.34|1467.54|1479.86|1469.06|1472.81|1462.01|658
1762338300000|2025-11-05 10:25:00|1478.37|1467.57|1478.09|1467.29|1479.35|1468.55|1476.05|1465.25|643
1762338600000|2025-11-05 10:30:00|1478.15|1467.35|1475.08|1464.28|1480.32|1469.52|1474.74|1463.94|677
1762338900000|2025-11-05 10:35:00|1475.14|1464.34|1470.91|1460.11|1476.1|1465.3|1468.93|1458.13|691
1762339200000|2025-11-05 10:40:00|1470.89|1460.09|1470.75|1459.95|1472.35|1461.55|1468.23|1457.43|635
1762339500000|2025-11-05 10:45:00|1470.78|1459.98|1464.1|1453.3|1471.95|1461.15|1463.43|1452.63|728
1762339800000|2025-11-05 10:50:00|1464.09|1453.29|1460.54|1449.74|1465.19|1454.39|1460.34|1449.54|552
1762340100000|2025-11-05 10:55:00|1460.61|1449.81|1462.19|1451.39|1463.35|1452.55|1460.33|1449.53|619
1762340400000|2025-11-05 11:00:00|1462.14|1451.34|1467.03|1456.23|1467.82|1457.02|1461.48|1450.68|654
1762340700000|2025-11-05 11:05:00|1466.95|1456.15|1470.05|1459.25|1472|1461.2|1466.95|1456.15|669
1762341000000|2025-11-05 11:10:00|1470.03|1459.23|1470.92|1460.12|1474.93|1464.13|1467.44|1456.64|688
1762341300000|2025-11-05 11:15:00|1470.81|1460.01|1476.17|1465.37|1478.77|1467.97|1470.39|1459.59|725
1762341600000|2025-11-05 11:20:00|1476.12|1465.32|1480.23|1469.43|1480.23|1469.43|1474|1463.2|682
1762341900000|2025-11-05 11:25:00|1480.22|1469.42|1477.25|1466.45|1482.3|1471.5|1476.17|1465.37|662
1762342200000|2025-11-05 11:30:00|1477.1|1466.3|1479|1468.2|1480.06|1469.26|1477|1466.2|740
1762342500000|2025-11-05 11:35:00|1479.01|1468.21|1483.17|1472.37|1483.29|1472.49|1479.01|1468.21|581
1762342800000|2025-11-05 11:40:00|1483.2|1472.4|1483.9|1473.1|1485.08|1474.28|1481.46|1470.66|470
1762343100000|2025-11-05 11:45:00|1483.98|1473.18|1486.91|1476.11|1487.31|1476.51|1482.92|1472.12|567
1762343400000|2025-11-05 11:50:00|1486.92|1476.12|1487.4|1476.6|1491.28|1480.48|1486.69|1475.89|744
1762343700000|2025-11-05 11:55:00|1487.42|1476.62|1488.31|1477.51|1490.99|1480.19|1487.42|1476.62|668
1762344000000|2025-11-05 12:00:00|1488.36|1477.56|1483.95|1473.15|1488.52|1477.72|1483.95|1473.15|707
1762344300000|2025-11-05 12:05:00|1483.96|1473.16|1482.87|1472.07|1484.25|1473.45|1480.1|1469.3|581
1762344600000|2025-11-05 12:10:00|1482.96|1472.16|1482.23|1471.43|1484.01|1473.21|1480.33|1469.53|568
1762344900000|2025-11-05 12:15:00|1482.26|1471.46|1489.15|1478.35|1489.9|1479.1|1480.82|1470.02|645
1762345200000|2025-11-05 12:20:00|1489.13|1478.33|1492.95|1482.15|1493.86|1483.06|1489.01|1478.21|799
1762345500000|2025-11-05 12:25:00|1492.96|1482.16|1496.18|1485.38|1500.79|1489.99|1491.96|1481.16|802
1762345800000|2025-11-05 12:30:00|1496.13|1485.33|1492.33|1481.53|1496.13|1485.33|1490.17|1479.37|618
1762346100000|2025-11-05 12:35:00|1492.56|1481.76|1493.2|1482.4|1497.3|1486.5|1491.95|1481.15|664
1762346400000|2025-11-05 12:40:00|1493.18|1482.38|1498.1|1487.3|1498.83|1488.03|1493.18|1482.38|565
1762346700000|2025-11-05 12:45:00|1497.84|1487.04|1495.17|1484.37|1498.05|1487.25|1492.11|1481.31|571
1762347000000|2025-11-05 12:50:00|1495.07|1484.27|1496.28|1485.48|1497.88|1487.08|1492.87|1482.07|543
1762347300000|2025-11-05 12:55:00|1496.23|1485.43|1499.94|1489.14|1500.1|1489.3|1495.91|1485.11|590
1762347600000|2025-11-05 13:00:00|1499.9|1489.1|1499.19|1488.39|1501.08|1490.28|1498.18|1487.38|716
1762347900000|2025-11-05 13:05:00|1499.25|1488.45|1496.28|1485.48|1499.25|1488.45|1495.04|1484.24|547
1762348200000|2025-11-05 13:10:00|1496.06|1485.26|1494.3|1483.5|1496.1|1485.3|1492.74|1481.94|424
1762348500000|2025-11-05 13:15:00|1494.28|1483.48|1491.15|1480.35|1494.35|1483.55|1490.11|1479.31|694
1762348800000|2025-11-05 13:20:00|1491.1|1480.3|1493.2|1482.4|1494.93|1484.13|1490.84|1480.04|634
1762349100000|2025-11-05 13:25:00|1493.25|1482.45|1495.1|1484.3|1495.9|1485.1|1491.82|1481.02|392
1762349400000|2025-11-05 13:30:00|1494.9|1484.1|1492.15|1481.35|1495.14|1484.34|1490.98|1480.18|509
1762349700000|2025-11-05 13:35:00|1492.09|1481.29|1499.04|1488.24|1499.08|1488.28|1491.01|1480.21|621
1762350000000|2025-11-05 13:40:00|1499.07|1488.27|1499.72|1488.92|1504.78|1493.98|1499.03|1488.23|675
1762350300000|2025-11-05 13:45:00|1499.73|1488.93|1502.93|1492.13|1505.76|1494.96|1497.72|1486.92|785
1762350600000|2025-11-05 13:50:00|1502.9|1492.1|1512.1|1501.3|1513.6|1502.8|1502.88|1492.08|897
1762350900000|2025-11-05 13:55:00|1512.02|1501.22|1506.82|1496.02|1512.06|1501.26|1505.45|1494.65|762
1762351200000|2025-11-05 14:00:00|1506.83|1496.03|1508.85|1498.05|1511.07|1500.27|1503.9|1493.1|725
1762351500000|2025-11-05 14:05:00|1508.82|1498.02|1504.16|1493.36|1511.42|1500.62|1504.15|1493.35|656
1762351800000|2025-11-05 14:10:00|1504.15|1493.35|1501.9|1491.1|1505.84|1495.04|1501.43|1490.63|703
1762352100000|2025-11-05 14:15:00|1501.85|1491.05|1500.35|1489.55|1501.86|1491.06|1498.28|1487.48|721
1762352400000|2025-11-05 14:20:00|1500.4|1489.6|1497.1|1486.3|1502|1491.2|1495.95|1485.15|727
1762352700000|2025-11-05 14:25:00|1496.92|1486.12|1496.6|1485.8|1498.35|1487.55|1493.56|1482.76|770
1762353000000|2025-11-05 14:30:00|1496.16|1485.36|1485.52|1474.72|1500.15|1489.35|1485.52|1474.72|1002
1762353300000|2025-11-05 14:35:00|1485.87|1475.07|1489.03|1478.23|1489.05|1478.25|1482.19|1471.39|1018
1762353600000|2025-11-05 14:40:00|1489.01|1478.21|1490.88|1480.08|1498.74|1487.94|1488.18|1477.38|969
1762353900000|2025-11-05 14:45:00|1491.5|1480.7|1498.67|1487.87|1498.95|1488.15|1489.97|1479.17|977
1762354200000|2025-11-05 14:50:00|1498.44|1487.64|1504.07|1493.27|1505.97|1495.17|1497.23|1486.43|904
1762354500000|2025-11-05 14:55:00|1504.06|1493.26|1498.92|1488.12|1504.06|1493.26|1495.31|1484.51|711
1762354800000|2025-11-05 15:00:00|1498.95|1488.15|1493.14|1482.34|1499.9|1489.1|1490.07|1479.27|973
1762355100000|2025-11-05 15:05:00|1493.08|1482.28|1503.68|1492.88|1503.85|1493.05|1491.94|1481.14|978
1762355400000|2025-11-05 15:10:00|1503.3|1492.5|1497.9|1487.1|1503.68|1492.88|1495.53|1484.73|868
1762355700000|2025-11-05 15:15:00|1497.83|1487.03|1499.02|1488.22|1501.83|1491.03|1495.42|1484.62|944
1762356000000|2025-11-05 15:20:00|1499.04|1488.24|1499.13|1488.33|1501.11|1490.31|1493.9|1483.1|903
1762356300000|2025-11-05 15:25:00|1499.18|1488.38|1501.96|1491.16|1504.75|1493.95|1495.76|1484.96|769
1762356600000|2025-11-05 15:30:00|1501.93|1491.13|1503.96|1493.16|1504.96|1494.16|1499.43|1488.63|841
1762356900000|2025-11-05 15:35:00|1503.94|1493.14|1506.41|1495.61|1508.09|1497.29|1503.36|1492.56|842
1762357200000|2025-11-05 15:40:00|1506.38|1495.58|1510.08|1499.28|1514.83|1504.03|1506.27|1495.47|879
1762357500000|2025-11-05 15:45:00|1510.06|1499.26|1512.25|1501.45|1514.86|1504.06|1509.21|1498.41|824
1762357800000|2025-11-05 15:50:00|1512.17|1501.37|1514.31|1503.51|1515.24|1504.44|1506.77|1495.97|811
1762358100000|2025-11-05 15:55:00|1514.32|1503.52|1515.23|1504.43|1516.43|1505.63|1512.14|1501.34|752
1762358400000|2025-11-05 16:00:00|1515.25|1504.45|1512.88|1502.08|1517.43|1506.63|1510|1499.2|908
1762358700000|2025-11-05 16:05:00|1512.78|1501.98|1514.54|1503.74|1518.9|1508.1|1512|1501.2|887
1762359000000|2025-11-05 16:10:00|1514.64|1503.84|1506.18|1495.38|1514.69|1503.89|1505.48|1494.68|784
1762359300000|2025-11-05 16:15:00|1506.23|1495.43|1506.84|1496.04|1509.2|1498.4|1505.34|1494.54|784
1762359600000|2025-11-05 16:20:00|1506.9|1496.1|1502.22|1491.42|1507.07|1496.27|1496.7|1485.9|708
1762359900000|2025-11-05 16:25:00|1502.19|1491.39|1509.12|1498.32|1509.83|1499.03|1501.94|1491.14|853
1762360200000|2025-11-05 16:30:00|1509.23|1498.43|1516.25|1505.45|1516.9|1506.1|1507.76|1496.96|885
1762360500000|2025-11-05 16:35:00|1516.26|1505.46|1515.93|1505.13|1519.34|1508.54|1513.32|1502.52|835
1762360800000|2025-11-05 16:40:00|1515.96|1505.16|1508.2|1497.4|1516.84|1506.04|1507.25|1496.45|701
1762361100000|2025-11-05 16:45:00|1508.32|1497.52|1516.69|1505.89|1516.92|1506.12|1508.32|1497.52|618
1762361400000|2025-11-05 16:50:00|1516.35|1505.55|1521.96|1511.16|1522.9|1512.1|1516.02|1505.22|751
1762361700000|2025-11-05 16:55:00|1521.94|1511.14|1526.6|1515.8|1528.87|1518.07|1520.78|1509.98|718
1762362000000|2025-11-05 17:00:00|1526.45|1515.65|1520.94|1510.14|1526.45|1515.65|1520.2|1509.4|768
1762362300000|2025-11-05 17:05:00|1520.88|1510.08|1518.79|1507.99|1525.25|1514.45|1518.13|1507.33|830
1762362600000|2025-11-05 17:10:00|1518.81|1508.01|1519.91|1509.11|1522.25|1511.45|1517.67|1506.87|675
1762362900000|2025-11-05 17:15:00|1519.89|1509.09|1525.85|1515.05|1526.79|1515.99|1519.21|1508.41|773
1762363200000|2025-11-05 17:20:00|1525.87|1515.07|1531.14|1520.34|1532.13|1521.33|1525.72|1514.92|719
1762363500000|2025-11-05 17:25:00|1531.09|1520.29|1529.2|1518.4|1531.83|1521.03|1527.82|1517.02|759
1762363800000|2025-11-05 17:30:00|1529.25|1518.45|1532.93|1522.13|1533.35|1522.55|1528.92|1518.12|740
1762364100000|2025-11-05 17:35:00|1532.74|1521.94|1527.51|1516.71|1533|1522.2|1527.2|1516.4|685
1762364400000|2025-11-05 17:40:00|1527.48|1516.68|1528.05|1517.25|1528.17|1517.37|1523.13|1512.33|596
1762364700000|2025-11-05 17:45:00|1528|1517.2|1525.08|1514.28|1528.05|1517.25|1523.35|1512.55|637
1762365000000|2025-11-05 17:50:00|1525.06|1514.26|1530.73|1519.93|1530.73|1519.93|1523.71|1512.91|579
1762365300000|2025-11-05 17:55:00|1530.62|1519.82|1529.79|1518.99|1530.78|1519.98|1525.78|1514.98|641
1762365600000|2025-11-05 18:00:00|1529.78|1518.98|1529.25|1518.45|1529.89|1519.09|1526.12|1515.32|720
1762365900000|2025-11-05 18:05:00|1529.35|1518.55|1526.12|1515.32|1531.51|1520.71|1526.04|1515.24|687
1762366200000|2025-11-05 18:10:00|1526.15|1515.35|1524.28|1513.48|1527.29|1516.49|1524.09|1513.29|667
1762366500000|2025-11-05 18:15:00|1524.22|1513.42|1531.99|1521.19|1532.3|1521.5|1524.13|1513.33|653
1762366800000|2025-11-05 18:20:00|1532.28|1521.48|1531.2|1520.4|1532.35|1521.55|1529.2|1518.4|660
1762367100000|2025-11-05 18:25:00|1531.17|1520.37|1535.68|1524.88|1535.68|1524.88|1530.29|1519.49|542
1762367400000|2025-11-05 18:30:00|1535.63|1524.83|1534.05|1523.25|1536.25|1525.45|1532.56|1521.76|718
1762367700000|2025-11-05 18:35:00|1533.93|1523.13|1541.56|1530.76|1542.1|1531.3|1533.92|1523.12|655
1762368000000|2025-11-05 18:40:00|1541.46|1530.66|1539|1528.2|1542.23|1531.43|1538.86|1528.06|613
1762368300000|2025-11-05 18:45:00|1538.96|1528.16|1542.99|1532.19|1543.2|1532.4|1536.86|1526.06|814
1762368600000|2025-11-05 18:50:00|1543.07|1532.27|1544.13|1533.33|1545.05|1534.25|1540.05|1529.25|573
1762368900000|2025-11-05 18:55:00|1544.12|1533.32|1539.16|1528.36|1544.9|1534.1|1539.11|1528.31|625
1762369200000|2025-11-05 19:00:00|1539.13|1528.33|1535.06|1524.26|1540.31|1529.51|1535.01|1524.21|658
1762369500000|2025-11-05 19:05:00|1535.08|1524.28|1529.83|1519.03|1535.85|1525.05|1529.08|1518.28|570
1762369800000|2025-11-05 19:10:00|1529.92|1519.12|1531.15|1520.35|1532.06|1521.26|1529.92|1519.12|276
1762370100000|2025-11-05 19:15:00|1531.11|1520.31|1538.96|1528.16|1540.3|1529.5|1531.08|1520.28|696
1762370400000|2025-11-05 19:20:00|1538.8|1528|1533.4|1522.6|1539.3|1528.5|1532.17|1521.37|703
1762370700000|2025-11-05 19:25:00|1533.39|1522.59|1534.12|1523.32|1538.25|1527.45|1533.24|1522.44|597
1762371000000|2025-11-05 19:30:00|1533.97|1523.17|1535.96|1525.16|1536.9|1526.1|1533.37|1522.57|748
1762371300000|2025-11-05 19:35:00|1536|1525.2|1539.98|1529.18|1540.05|1529.25|1535.02|1524.22|667
1762371600000|2025-11-05 19:40:00|1540|1529.2|1535.46|1524.66|1540.29|1529.49|1535.25|1524.45|613
1762371900000|2025-11-05 19:45:00|1535.47|1524.67|1528.01|1517.21|1536.12|1525.32|1527.19|1516.39|558
1762372200000|2025-11-05 19:50:00|1528.06|1517.26|1532.36|1521.56|1533.1|1522.3|1527.92|1517.12|746
1762372500000|2025-11-05 19:55:00|1532.34|1521.54|1530.95|1520.15|1533.18|1522.38|1530.94|1520.14|622
1762372800000|2025-11-05 20:00:00|1530.94|1520.14|1533.26|1522.46|1533.42|1522.62|1529.09|1518.29|646
1762373100000|2025-11-05 20:05:00|1533.22|1522.42|1537.21|1526.41|1538.22|1527.42|1532.5|1521.7|736
1762373400000|2025-11-05 20:10:00|1537.1|1526.3|1540|1529.2|1541.28|1530.48|1537.05|1526.25|767
1762373700000|2025-11-05 20:15:00|1539.95|1529.15|1535.2|1524.4|1540.31|1529.51|1533.42|1522.62|782
1762374000000|2025-11-05 20:20:00|1535.15|1524.35|1536.47|1525.67|1538.15|1527.35|1534.3|1523.5|567
1762374300000|2025-11-05 20:25:00|1536.43|1525.63|1527.36|1516.56|1536.43|1525.63|1526.97|1516.17|623
1762374600000|2025-11-05 20:30:00|1527.34|1516.54|1526.65|1515.85|1527.48|1516.68|1523.9|1513.1|786
1762374900000|2025-11-05 20:35:00|1526.84|1516.04|1525.84|1515.04|1529.03|1518.23|1522.36|1511.56|627
1762375200000|2025-11-05 20:40:00|1525.92|1515.12|1525.9|1515.1|1527.9|1517.1|1524.9|1514.1|432
1762375500000|2025-11-05 20:45:00|1525.89|1515.09|1523.38|1512.58|1526.17|1515.37|1520.84|1510.04|676
1762375800000|2025-11-05 20:50:00|1523.32|1512.52|1525.52|1514.72|1525.57|1514.77|1522.04|1511.24|573
1762376100000|2025-11-05 20:55:00|1525.71|1514.91|1526.88|1516.08|1527.87|1517.07|1523.49|1512.69|813
1762376400000|2025-11-05 21:00:00|1526.9|1516.1|1521.77|1510.97|1526.94|1516.14|1518.34|1507.54|849
1762376700000|2025-11-05 21:05:00|1521.88|1511.08|1518.13|1507.33|1522.9|1512.1|1517.27|1506.47|793
1762377000000|2025-11-05 21:10:00|1518.14|1507.34|1517.94|1507.14|1519.93|1509.13|1516.21|1505.41|748
1762377300000|2025-11-05 21:15:00|1518.01|1507.21|1519.19|1508.39|1520.25|1509.45|1516.84|1506.04|799
1762377600000|2025-11-05 21:20:00|1519.39|1508.59|1519.18|1508.38|1522.25|1511.45|1518.1|1507.3|633
1762377900000|2025-11-05 21:25:00|1519.25|1508.45|1517.63|1506.83|1519.43|1508.63|1513.55|1502.75|722
1762378200000|2025-11-05 21:30:00|1517.22|1506.42|1516.02|1505.22|1519|1508.2|1514.18|1503.38|826
1762378500000|2025-11-05 21:35:00|1516.14|1505.34|1514.14|1503.34|1517.95|1507.15|1511.41|1500.61|734
1762378800000|2025-11-05 21:40:00|1514.25|1503.45|1515.89|1505.09|1516.41|1505.61|1511.28|1500.48|684
1762379100000|2025-11-05 21:45:00|1515.88|1505.08|1521|1510.2|1521.1|1510.3|1515.02|1504.22|661
1762379400000|2025-11-05 21:50:00|1520.93|1510.13|1520.36|1509.56|1524.07|1513.27|1520.11|1509.31|777
1762379700000|2025-11-05 21:55:00|1520.39|1509.59|1519.93|1509.13|1522.81|1512.01|1519.04|1508.24|735
1762380000000|2025-11-05 22:00:00|1520.1|1509.3|1518.04|1507.24|1524.84|1514.04|1517.42|1506.62|761
1762380300000|2025-11-05 22:05:00|1518.02|1507.22|1518.85|1508.05|1520.08|1509.28|1515.38|1504.58|582
1762380600000|2025-11-05 22:10:00|1518.84|1508.04|1517.22|1506.42|1520.91|1510.11|1515.04|1504.24|431
1762380900000|2025-11-05 22:15:00|1517.3|1506.5|1518.78|1507.98|1521.05|1510.25|1516.98|1506.18|596
1762381200000|2025-11-05 22:20:00|1518.77|1507.97|1520.83|1510.03|1521.02|1510.22|1516.24|1505.44|494
1762381500000|2025-11-05 22:25:00|1520.81|1510.01|1521.88|1511.08|1521.91|1511.11|1518.98|1508.18|596
1762381800000|2025-11-05 22:30:00|1521.91|1511.11|1524.22|1513.42|1524.25|1513.45|1520|1509.2|540
1762382100000|2025-11-05 22:35:00|1524.19|1513.39|1525.01|1514.21|1526.9|1516.1|1523.67|1512.87|387
1762382400000|2025-11-05 22:40:00|1525.02|1514.22|1525.87|1515.07|1527.22|1516.42|1522.06|1511.26|409
1762382700000|2025-11-05 22:45:00|1525.88|1515.08|1523.63|1512.83|1526.92|1516.12|1522.15|1511.35|403
1762383000000|2025-11-05 22:50:00|1523.67|1512.87|1526.9|1516.1|1527.83|1517.03|1523.67|1512.87|424
1762383300000|2025-11-05 22:55:00|1527.03|1516.23|1529.07|1518.27|1529.29|1518.49|1526.43|1515.63|231
1762383600000|2025-11-05 23:00:00|1529.03|1518.23|1521.35|1510.55|1530.82|1520.02|1521.11|1510.31|578
1762383900000|2025-11-05 23:05:00|1521.37|1510.57|1525.68|1514.88|1526.08|1515.28|1519.81|1509.01|584
1762384200000|2025-11-05 23:10:00|1525.69|1514.89|1523.65|1512.85|1536.76|1525.96|1515.33|1504.53|744
1762384500000|2025-11-05 23:15:00|1523.67|1512.87|1523.9|1513.1|1523.95|1513.15|1521.03|1510.23|682
1762384800000|2025-11-05 23:20:00|1523.75|1512.95|1526.17|1515.37|1526.81|1516.01|1522.83|1512.03|714
1762385100000|2025-11-05 23:25:00|1526.18|1515.38|1527.69|1516.89|1528.01|1517.21|1522.98|1512.18|621
1762385400000|2025-11-05 23:30:00|1527.28|1516.48|1526.17|1515.37|1528.8|1518|1525.04|1514.24|708
1762385700000|2025-11-05 23:35:00|1526.16|1515.36|1524.1|1513.3|1527.08|1516.28|1523.78|1512.98|576
1762386000000|2025-11-05 23:40:00|1523.95|1513.15|1525.12|1514.32|1526.07|1515.27|1522.03|1511.23|504
1762386300000|2025-11-05 23:45:00|1525.04|1514.24|1521.46|1510.66|1525.24|1514.44|1521.25|1510.45|440
1762386600000|2025-11-05 23:50:00|1521.44|1510.64|1522.14|1511.34|1532.7|1521.9|1520.02|1509.22|606
1762386900000|2025-11-05 23:55:00|1521.88|1511.08|1514.69|1503.89|1524.05|1513.25|1514.69|1503.89|546
1762387200000|2025-11-06 00:00:00|1514.88|1504.08|1510.22|1499.42|1515.08|1504.28|1508.19|1497.39|581
1762387500000|2025-11-06 00:05:00|1510.17|1499.37|1512.73|1501.93|1513.28|1502.48|1507.98|1497.18|726
1762387800000|2025-11-06 00:10:00|1512.53|1501.73|1514.93|1504.13|1516.21|1505.41|1512.53|1501.73|657
1762388100000|2025-11-06 00:15:00|1514.94|1504.14|1517.2|1506.4|1519.18|1508.38|1514.25|1503.45|717
1762388400000|2025-11-06 00:20:00|1517.13|1506.33|1512.26|1501.46|1517.23|1506.43|1511.82|1501.02|802
1762388700000|2025-11-06 00:25:00|1512.27|1501.47|1515.9|1505.1|1516.45|1505.65|1511.2|1500.4|727
1762389000000|2025-11-06 00:30:00|1515.93|1505.13|1513.34|1502.54|1517.35|1506.55|1511.53|1500.73|601
1762389300000|2025-11-06 00:35:00|1513.33|1502.53|1513.1|1502.3|1516.15|1505.35|1510.54|1499.74|670
1762389600000|2025-11-06 00:40:00|1513.06|1502.26|1513.07|1502.27|1513.2|1502.4|1510.13|1499.33|657
1762389900000|2025-11-06 00:45:00|1513.06|1502.26|1511.38|1500.58|1514.11|1503.31|1509.01|1498.21|689
1762390200000|2025-11-06 00:50:00|1511.39|1500.59|1517.07|1506.27|1517.07|1506.27|1510.39|1499.59|688
1762390500000|2025-11-06 00:55:00|1517.15|1506.35|1513.38|1502.58|1517.15|1506.35|1512.32|1501.52|612
1762390800000|2025-11-06 01:00:00|1513.42|1502.62|1504.37|1493.57|1513.43|1502.63|1504.23|1493.43|613
1762391100000|2025-11-06 01:05:00|1504.38|1493.58|1499.12|1488.32|1506.21|1495.41|1496.87|1486.07|644
1762391400000|2025-11-06 01:10:00|1499.15|1488.35|1499.43|1488.63|1500.99|1490.19|1497.16|1486.36|721
1762391700000|2025-11-06 01:15:00|1499.63|1488.83|1498.15|1487.35|1501.35|1490.55|1495.54|1484.74|705
1762392000000|2025-11-06 01:20:00|1498.05|1487.25|1493.17|1482.37|1498.43|1487.63|1492.71|1481.91|646
1762392300000|2025-11-06 01:25:00|1493.23|1482.43|1491.29|1480.49|1493.92|1483.12|1490.1|1479.3|586
1762392600000|2025-11-06 01:30:00|1491.32|1480.52|1496.21|1485.41|1497.83|1487.03|1491.3|1480.5|731
1762392900000|2025-11-06 01:35:00|1496.19|1485.39|1504.83|1494.03|1505.38|1494.58|1496.19|1485.39|675
1762393200000|2025-11-06 01:40:00|1504.8|1494|1502.96|1492.16|1505.85|1495.05|1500.86|1490.06|594
1762393500000|2025-11-06 01:45:00|1502.94|1492.14|1504.94|1494.14|1509.98|1499.18|1502.83|1492.03|673
1762393800000|2025-11-06 01:50:00|1504.87|1494.07|1510.17|1499.37|1512.22|1501.42|1504.65|1493.85|587
1762394100000|2025-11-06 01:55:00|1510.23|1499.43|1511.1|1500.3|1513.44|1502.64|1510.15|1499.35|471
1762394400000|2025-11-06 02:00:00|1511.17|1500.37|1506.8|1496|1512.35|1501.55|1506.74|1495.94|692
1762394700000|2025-11-06 02:05:00|1506.83|1496.03|1505.34|1494.54|1508.83|1498.03|1505.33|1494.53|716
1762395000000|2025-11-06 02:10:00|1505.32|1494.52|1497.14|1486.34|1505.4|1494.6|1496.89|1486.09|561
1762395300000|2025-11-06 02:15:00|1497.28|1486.48|1510.86|1500.06|1510.9|1500.1|1497.28|1486.48|763
1762395600000|2025-11-06 02:20:00|1510.92|1500.12|1501.94|1491.14|1511.08|1500.28|1501.9|1491.1|527
1762395900000|2025-11-06 02:25:00|1501.99|1491.19|1503.23|1492.43|1504.43|1493.63|1500.33|1489.53|694
1762396200000|2025-11-06 02:30:00|1503.18|1492.38|1506.89|1496.09|1509.9|1499.1|1502.16|1491.36|633
1762396500000|2025-11-06 02:35:00|1506.83|1496.03|1511.83|1501.03|1511.9|1501.1|1506.83|1496.03|671
1762396800000|2025-11-06 02:40:00|1511.73|1500.93|1516.05|1505.25|1520.49|1509.69|1511.73|1500.93|567
1762397100000|2025-11-06 02:45:00|1516.1|1505.3|1520.86|1510.06|1524.99|1514.19|1516.01|1505.21|893
1762397400000|2025-11-06 02:50:00|1520.88|1510.08|1517.84|1507.04|1520.93|1510.13|1516.97|1506.17|784
1762397700000|2025-11-06 02:55:00|1517.82|1507.02|1517.2|1506.4|1520.9|1510.1|1517.1|1506.3|601
1762398000000|2025-11-06 03:00:00|1517.14|1506.34|1521.83|1511.03|1521.88|1511.08|1516.25|1505.45|755
1762398300000|2025-11-06 03:05:00|1521.85|1511.05|1522.3|1511.5|1522.82|1512.02|1517.65|1506.85|797
1762398600000|2025-11-06 03:10:00|1522.28|1511.48|1520.13|1509.33|1522.28|1511.48|1518.67|1507.87|624
1762398900000|2025-11-06 03:15:00|1519.97|1509.17|1523.14|1512.34|1526.75|1515.95|1519.83|1509.03|606
1762399200000|2025-11-06 03:20:00|1523.13|1512.33|1522.93|1512.13|1524.1|1513.3|1520.3|1509.5|570
1762399500000|2025-11-06 03:25:00|1522.87|1512.07|1519.05|1508.25|1523.3|1512.5|1518.82|1508.02|601
1762399800000|2025-11-06 03:30:00|1519|1508.2|1518.99|1508.19|1521.35|1510.55|1518.47|1507.67|609
1762400100000|2025-11-06 03:35:00|1519|1508.2|1518.83|1508.03|1520.8|1510|1518.19|1507.39|537
1762400400000|2025-11-06 03:40:00|1518.82|1508.02|1519.1|1508.3|1520.28|1509.48|1517.05|1506.25|416
1762400700000|2025-11-06 03:45:00|1519.17|1508.37|1521.29|1510.49|1522.04|1511.24|1518.93|1508.13|506
1762401000000|2025-11-06 03:50:00|1521.28|1510.48|1519.04|1508.24|1522.25|1511.45|1518.17|1507.37|598
1762401300000|2025-11-06 03:55:00|1519.05|1508.25|1518.4|1507.6|1520.29|1509.49|1516.85|1506.05|506
1762401600000|2025-11-06 04:00:00|1518.43|1507.63|1519.04|1508.24|1519.85|1509.05|1516.15|1505.35|586
1762401900000|2025-11-06 04:05:00|1518.98|1508.18|1516.65|1505.85|1520.43|1509.63|1515.1|1504.3|639
1762402200000|2025-11-06 04:10:00|1516.55|1505.75|1521.1|1510.3|1523.07|1512.27|1516.28|1505.48|493
1762402500000|2025-11-06 04:15:00|1520.96|1510.16|1520.98|1510.18|1522.97|1512.17|1519.11|1508.31|671
1762402800000|2025-11-06 04:20:00|1520.97|1510.17|1519.28|1508.48|1522.28|1511.48|1518.67|1507.87|601
1762403100000|2025-11-06 04:25:00|1519.31|1508.51|1517.14|1506.34|1519.53|1508.73|1516.38|1505.58|197
1762403400000|2025-11-06 04:30:00|1517.2|1506.4|1519.04|1508.24|1519.15|1508.35|1515.5|1504.7|330
1762403700000|2025-11-06 04:35:00|1519.1|1508.3|1518.02|1507.22|1520.3|1509.5|1516.24|1505.44|471
1762404000000|2025-11-06 04:40:00|1517.59|1506.79|1522.07|1511.27|1522.2|1511.4|1516.98|1506.18|437
1762404300000|2025-11-06 04:45:00|1522.02|1511.22|1525.17|1514.37|1528.78|1517.98|1521.2|1510.4|688
1762404600000|2025-11-06 04:50:00|1525.14|1514.34|1522.22|1511.42|1525.14|1514.34|1522.1|1511.3|398
1762404900000|2025-11-06 04:55:00|1522.23|1511.43|1524.2|1513.4|1525.35|1514.55|1522|1511.2|345
1762405200000|2025-11-06 05:00:00|1524.25|1513.45|1524.1|1513.3|1524.25|1513.45|1521.17|1510.37|430
1762405500000|2025-11-06 05:05:00|1524.05|1513.25|1514.28|1503.48|1524.05|1513.25|1514.04|1503.24|436
1762405800000|2025-11-06 05:10:00|1514.35|1503.55|1509.93|1499.13|1515.17|1504.37|1508.75|1497.95|648
1762406100000|2025-11-06 05:15:00|1509.88|1499.08|1506.1|1495.3|1509.88|1499.08|1504.56|1493.76|526
1762406400000|2025-11-06 05:20:00|1506.15|1495.35|1510.93|1500.13|1511.85|1501.05|1505.2|1494.4|522
1762406700000|2025-11-06 05:25:00|1511|1500.2|1505.98|1495.18|1511|1500.2|1505.94|1495.14|492
1762407000000|2025-11-06 05:30:00|1506.1|1495.3|1503.15|1492.35|1507.23|1496.43|1501.66|1490.86|377
1762407300000|2025-11-06 05:35:00|1503.1|1492.3|1497.07|1486.27|1504.35|1493.55|1496.62|1485.82|560
1762407600000|2025-11-06 05:40:00|1496.85|1486.05|1499|1488.2|1501.17|1490.37|1496.85|1486.05|417
1762407900000|2025-11-06 05:45:00|1498.94|1488.14|1495.34|1484.54|1500.05|1489.25|1495.29|1484.49|427
1762408200000|2025-11-06 05:50:00|1495.33|1484.53|1494.3|1483.5|1497.9|1487.1|1493.08|1482.28|565
1762408500000|2025-11-06 05:55:00|1494.33|1483.53|1497.1|1486.3|1497.15|1486.35|1493.84|1483.04|436
1762408800000|2025-11-06 06:00:00|1497|1486.2|1501.71|1490.91|1503.17|1492.37|1496.25|1485.45|570
1762409100000|2025-11-06 06:05:00|1501.28|1490.48|1497.42|1486.62|1503.3|1492.5|1496.05|1485.25|625
1762409400000|2025-11-06 06:10:00|1497.58|1486.78|1501.2|1490.4|1502.28|1491.48|1497.58|1486.78|678
1762409700000|2025-11-06 06:15:00|1501.25|1490.45|1500.29|1489.49|1504.33|1493.53|1499.05|1488.25|694
1762410000000|2025-11-06 06:20:00|1500.3|1489.5|1502.3|1491.5|1503.99|1493.19|1499.18|1488.38|597
1762410300000|2025-11-06 06:25:00|1502.23|1491.43|1500.2|1489.4|1503.2|1492.4|1498.87|1488.07|469
1762410600000|2025-11-06 06:30:00|1500.18|1489.38|1499.9|1489.1|1504.35|1493.55|1496.38|1485.58|655
1762410900000|2025-11-06 06:35:00|1499.81|1489.01|1495.55|1484.75|1500.86|1490.06|1495.25|1484.45|581
1762411200000|2025-11-06 06:40:00|1495.54|1484.74|1497.04|1486.24|1497.15|1486.35|1494.44|1483.64|444
1762411500000|2025-11-06 06:45:00|1497.1|1486.3|1494.79|1483.99|1497.1|1486.3|1492.03|1481.23|473
1762411800000|2025-11-06 06:50:00|1494.82|1484.02|1496|1485.2|1498.14|1487.34|1490.82|1480.02|561
1762412100000|2025-11-06 06:55:00|1495.98|1485.18|1494.92|1484.12|1500.15|1489.35|1494.77|1483.97|590
1762412400000|2025-11-06 07:00:00|1494.9|1484.1|1496.79|1485.99|1497.28|1486.48|1493.98|1483.18|505
1762412700000|2025-11-06 07:05:00|1496.75|1485.95|1504.9|1494.1|1505.9|1495.1|1495.34|1484.54|577
1762413000000|2025-11-06 07:10:00|1504.89|1494.09|1498.99|1488.19|1504.89|1494.09|1496.87|1486.07|360
1762413300000|2025-11-06 07:15:00|1498.93|1488.13|1489.94|1479.14|1498.93|1488.13|1488.12|1477.32|624
1762413600000|2025-11-06 07:20:00|1490|1479.2|1504.2|1493.4|1504.2|1493.4|1489.06|1478.26|554
1762413900000|2025-11-06 07:25:00|1504.28|1493.48|1499.96|1489.16|1504.94|1494.14|1498.25|1487.45|691
1762414200000|2025-11-06 07:30:00|1500.05|1489.25|1491.37|1480.57|1500.05|1489.25|1491.05|1480.25|565
1762414500000|2025-11-06 07:35:00|1491.49|1480.69|1491|1480.2|1497.11|1486.31|1490.44|1479.64|602
1762414800000|2025-11-06 07:40:00|1491.05|1480.25|1493.24|1482.44|1494.35|1483.55|1490.25|1479.45|477
1762415100000|2025-11-06 07:45:00|1493.26|1482.46|1495.05|1484.25|1497.2|1486.4|1492.35|1481.55|552
1762415400000|2025-11-06 07:50:00|1495.38|1484.58|1494.17|1483.37|1496.1|1485.3|1493.15|1482.35|517
1762415700000|2025-11-06 07:55:00|1493.83|1483.03|1496.05|1485.25|1498.49|1487.69|1493.04|1482.24|378
1762416000000|2025-11-06 08:00:00|1496.04|1485.24|1494.35|1483.55|1498.21|1487.41|1492.95|1482.15|448
1762416300000|2025-11-06 08:05:00|1494.43|1483.63|1495.2|1484.4|1496.35|1485.55|1494.1|1483.3|387
1762416600000|2025-11-06 08:10:00|1495.09|1484.29|1496.9|1486.1|1498.1|1487.3|1494.26|1483.46|471
1762416900000|2025-11-06 08:15:00|1496.85|1486.05|1499.28|1488.48|1501.39|1490.59|1495.68|1484.88|579
1762417200000|2025-11-06 08:20:00|1499.2|1488.4|1497.25|1486.45|1500.35|1489.55|1495.49|1484.69|610
1762417500000|2025-11-06 08:25:00|1497.2|1486.4|1497.2|1486.4|1499.15|1488.35|1495.2|1484.4|570
1762417800000|2025-11-06 08:30:00|1497.15|1486.35|1495.95|1485.15|1499.23|1488.43|1494.99|1484.19|664
1762418100000|2025-11-06 08:35:00|1495.39|1484.59|1497.88|1487.08|1498.35|1487.55|1494.99|1484.19|621
1762418400000|2025-11-06 08:40:00|1497.9|1487.1|1493.55|1482.75|1497.9|1487.1|1493.55|1482.75|535
1762418700000|2025-11-06 08:45:00|1493.54|1482.74|1490.15|1479.35|1493.54|1482.74|1489.22|1478.42|626
1762419000000|2025-11-06 08:50:00|1490.05|1479.25|1491.87|1481.07|1493.15|1482.35|1489.25|1478.45|601
1762419300000|2025-11-06 08:55:00|1491.85|1481.05|1493.1|1482.3|1494.15|1483.35|1491.26|1480.46|478
1762419600000|2025-11-06 09:00:00|1493.05|1482.25|1486.12|1475.32|1494.85|1484.05|1485.79|1474.99|500
1762419900000|2025-11-06 09:05:00|1486.05|1475.25|1490.77|1479.97|1491.77|1480.97|1485.25|1474.45|604
1762420200000|2025-11-06 09:10:00|1491.1|1480.3|1497.98|1487.18|1498.08|1487.28|1490.99|1480.19|396
1762420500000|2025-11-06 09:15:00|1497.99|1487.19|1499.83|1489.03|1500.05|1489.25|1495.6|1484.8|499
1762420800000|2025-11-06 09:20:00|1499.74|1488.94|1497.35|1486.55|1502.23|1491.43|1497.09|1486.29|463
1762421100000|2025-11-06 09:25:00|1497.48|1486.68|1495.04|1484.24|1499.88|1489.08|1494.95|1484.15|457
1762421400000|2025-11-06 09:30:00|1495.1|1484.3|1496.98|1486.18|1499.78|1488.98|1494.75|1483.95|506
1762421700000|2025-11-06 09:35:00|1497.05|1486.25|1496.04|1485.24|1497.05|1486.25|1493.17|1482.37|457
1762422000000|2025-11-06 09:40:00|1496.03|1485.23|1494.23|1483.43|1496.96|1486.16|1493.13|1482.33|496
1762422300000|2025-11-06 09:45:00|1494.28|1483.48|1488.77|1477.97|1495.95|1485.15|1488.31|1477.51|486
1762422600000|2025-11-06 09:50:00|1488.85|1478.05|1490.92|1480.12|1491.3|1480.5|1486.99|1476.19|390
1762422900000|2025-11-06 09:55:00|1491.07|1480.27|1488.25|1477.45|1492.08|1481.28|1488.1|1477.3|336
1762423200000|2025-11-06 10:00:00|1488.3|1477.5|1487.05|1476.25|1489.99|1479.19|1486.67|1475.87|424
1762423500000|2025-11-06 10:05:00|1486.9|1476.1|1483.42|1472.62|1486.9|1476.1|1482.26|1471.46|396
1762423800000|2025-11-06 10:10:00|1483.21|1472.41|1484.2|1473.4|1487.86|1477.06|1481.05|1470.25|373
1762424100000|2025-11-06 10:15:00|1484.15|1473.35|1491.83|1481.03|1493.95|1483.15|1483.1|1472.3|383
1762424400000|2025-11-06 10:20:00|1491.9|1481.1|1490.07|1479.27|1494.25|1483.45|1488.1|1477.3|442
1762424700000|2025-11-06 10:25:00|1490|1479.2|1492.05|1481.25|1493|1482.2|1489.12|1478.32|488
1762425000000|2025-11-06 10:30:00|1492.04|1481.24|1499.7|1488.9|1499.7|1488.9|1491.13|1480.33|578
1762425300000|2025-11-06 10:35:00|1499.36|1488.56|1492.75|1481.95|1500.1|1489.3|1492.02|1481.22|564
1762425600000|2025-11-06 10:40:00|1492.81|1482.01|1491.82|1481.02|1494.2|1483.4|1491.1|1480.3|351
1762425900000|2025-11-06 10:45:00|1491.86|1481.06|1490.2|1479.4|1495.1|1484.3|1489.09|1478.29|402
1762426200000|2025-11-06 10:50:00|1490.15|1479.35|1493.2|1482.4|1494.05|1483.25|1489.24|1478.44|344
1762426500000|2025-11-06 10:55:00|1493.13|1482.33|1493.85|1483.05|1496.84|1486.04|1493.06|1482.26|299
1762426800000|2025-11-06 11:00:00|1493.82|1483.02|1486.96|1476.16|1493.88|1483.08|1486.08|1475.28|366
1762427100000|2025-11-06 11:05:00|1486.91|1476.11|1486.81|1476.01|1487.35|1476.55|1484.11|1473.31|390
1762427400000|2025-11-06 11:10:00|1486.77|1475.97|1487.15|1476.35|1488.79|1477.99|1485.39|1474.59|298
1762427700000|2025-11-06 11:15:00|1487.08|1476.28|1491.16|1480.36|1491.71|1480.91|1484.81|1474.01|359
1762428000000|2025-11-06 11:20:00|1491.24|1480.44|1492.77|1481.97|1494.15|1483.35|1491.13|1480.33|365
1762428300000|2025-11-06 11:25:00|1492.75|1481.95|1496.86|1486.06|1497.9|1487.1|1490.93|1480.13|380
1762428600000|2025-11-06 11:30:00|1496.77|1485.97|1497.9|1487.1|1500.05|1489.25|1496.77|1485.97|472
1762428900000|2025-11-06 11:35:00|1498|1487.2|1499.98|1489.18|1500.14|1489.34|1497.17|1486.37|462
1762429200000|2025-11-06 11:40:00|1499.97|1489.17|1499.15|1488.35|1502.9|1492.1|1498.57|1487.77|332
1762429500000|2025-11-06 11:45:00|1499.13|1488.33|1497.84|1487.04|1502.1|1491.3|1496.88|1486.08|480
1762429800000|2025-11-06 11:50:00|1497.85|1487.05|1498.43|1487.63|1500|1489.2|1497.22|1486.42|331
1762430100000|2025-11-06 11:55:00|1498.35|1487.55|1499.05|1488.25|1499.05|1488.25|1497.49|1486.69|190
1762430400000|2025-11-06 12:00:00|1499|1488.2|1498.05|1487.25|1499.05|1488.25|1497.09|1486.29|367
1762430700000|2025-11-06 12:05:00|1498|1487.2|1500.1|1489.3|1502.78|1491.98|1497.2|1486.4|441
1762431000000|2025-11-06 12:10:00|1499.95|1489.15|1499.39|1488.59|1501.35|1490.55|1499.35|1488.55|340
1762431300000|2025-11-06 12:15:00|1499.42|1488.62|1498.05|1487.25|1499.51|1488.71|1497.05|1486.25|325
1762431600000|2025-11-06 12:20:00|1498.1|1487.3|1497.17|1486.37|1499.35|1488.55|1497.07|1486.27|303
1762431900000|2025-11-06 12:25:00|1497.13|1486.33|1490.1|1479.3|1498.15|1487.35|1489.05|1478.25|393
1762432200000|2025-11-06 12:30:00|1490|1479.2|1491.79|1480.99|1492.96|1482.16|1489.93|1479.13|483
1762432500000|2025-11-06 12:35:00|1491.77|1480.97|1490.95|1480.15|1494.1|1483.3|1489.76|1478.96|611
1762432800000|2025-11-06 12:40:00|1490.93|1480.13|1481.35|1470.55|1490.93|1480.13|1481|1470.2|763
1762433100000|2025-11-06 12:45:00|1481.3|1470.5|1483.18|1472.38|1484.93|1474.13|1480.66|1469.86|760
1762433400000|2025-11-06 12:50:00|1483.15|1472.35|1483.87|1473.07|1486.12|1475.32|1482.1|1471.3|715
1762433700000|2025-11-06 12:55:00|1483.83|1473.03|1484.93|1474.13|1486.9|1476.1|1483.82|1473.02|446
1762434000000|2025-11-06 13:00:00|1484.91|1474.11|1485.98|1475.18|1487.29|1476.49|1483.89|1473.09|650
1762434300000|2025-11-06 13:05:00|1486.05|1475.25|1490.2|1479.4|1490.35|1479.55|1485.13|1474.33|556
1762434600000|2025-11-06 13:10:00|1490.28|1479.48|1494.04|1483.24|1494.1|1483.3|1489.51|1478.71|393
1762434900000|2025-11-06 13:15:00|1494.05|1483.25|1505.01|1494.21|1506.79|1495.99|1494.05|1483.25|755
1762435200000|2025-11-06 13:20:00|1505.04|1494.24|1512.9|1502.1|1514.4|1503.6|1500.58|1489.78|728
1762435500000|2025-11-06 13:25:00|1512.91|1502.11|1507.13|1496.33|1513.04|1502.24|1505.72|1494.92|784
1762435800000|2025-11-06 13:30:00|1507.14|1496.34|1504.93|1494.13|1509.3|1498.5|1501.95|1491.15|779
1762436100000|2025-11-06 13:35:00|1504.97|1494.17|1508.15|1497.35|1508.15|1497.35|1503.53|1492.73|715
1762436400000|2025-11-06 13:40:00|1508.07|1497.27|1511.91|1501.11|1512.45|1501.65|1506.8|1496|625
1762436700000|2025-11-06 13:45:00|1511.89|1501.09|1511.08|1500.28|1515.14|1504.34|1509.61|1498.81|741
1762437000000|2025-11-06 13:50:00|1511.07|1500.27|1509.98|1499.18|1515.94|1505.14|1509.78|1498.98|633
1762437300000|2025-11-06 13:55:00|1509.8|1499|1508.91|1498.11|1511.5|1500.7|1507.83|1497.03|548
1762437600000|2025-11-06 14:00:00|1508.87|1498.07|1511.1|1500.3|1514.95|1504.15|1508.72|1497.92|719
1762437900000|2025-11-06 14:05:00|1511.07|1500.27|1496.05|1485.25|1511.71|1500.91|1495.89|1485.09|860
1762438200000|2025-11-06 14:10:00|1496.04|1485.24|1498.93|1488.13|1500|1489.2|1493.18|1482.38|789
1762438500000|2025-11-06 14:15:00|1498.91|1488.11|1497.87|1487.07|1500.86|1490.06|1494.9|1484.1|635
1762438800000|2025-11-06 14:20:00|1497.88|1487.08|1488.03|1477.23|1498.98|1488.18|1487.88|1477.08|656
1762439100000|2025-11-06 14:25:00|1487.95|1477.15|1489.7|1478.9|1491.15|1480.35|1486.17|1475.37|537
1762439400000|2025-11-06 14:30:00|1489.81|1479.01|1483.23|1472.43|1490.95|1480.15|1481.24|1470.44|851
1762439700000|2025-11-06 14:35:00|1482.88|1472.08|1481.94|1471.14|1486.75|1475.95|1475.72|1464.92|872
1762440000000|2025-11-06 14:40:00|1481.9|1471.1|1480.75|1469.95|1487.05|1476.25|1478.16|1467.36|797
1762440300000|2025-11-06 14:45:00|1480.7|1469.9|1484.61|1473.81|1492.14|1481.34|1480.36|1469.56|823
1762440600000|2025-11-06 14:50:00|1484.53|1473.73|1468.4|1457.6|1485.7|1474.9|1467.86|1457.06|806
1762440900000|2025-11-06 14:55:00|1468.29|1457.49|1469.15|1458.35|1473.6|1462.8|1464.71|1453.91|629
1762441200000|2025-11-06 15:00:00|1469.3|1458.5|1466.55|1455.75|1470.88|1460.08|1463.72|1452.92|839
1762441500000|2025-11-06 15:05:00|1466.35|1455.55|1469.96|1459.16|1475.61|1464.81|1465.72|1454.92|860
1762441800000|2025-11-06 15:10:00|1469.9|1459.1|1467.6|1456.8|1476.7|1465.9|1467.32|1456.52|814
1762442100000|2025-11-06 15:15:00|1467.62|1456.82|1477.5|1466.7|1478.66|1467.86|1465.56|1454.76|919
1762442400000|2025-11-06 15:20:00|1477.6|1466.8|1479.78|1468.98|1488.49|1477.69|1477.6|1466.8|948
1762442700000|2025-11-06 15:25:00|1479.85|1469.05|1475.87|1465.07|1482.95|1472.15|1475.8|1465|933
1762443000000|2025-11-06 15:30:00|1475.88|1465.08|1465.97|1455.17|1477.11|1466.31|1460.81|1450.01|1014
1762443300000|2025-11-06 15:35:00|1465.87|1455.07|1459.07|1448.27|1467.34|1456.54|1459.01|1448.21|1023
1762443600000|2025-11-06 15:40:00|1459.04|1448.24|1452.94|1442.14|1462.33|1451.53|1452.9|1442.1|1050
1762443900000|2025-11-06 15:45:00|1452.95|1442.15|1452.02|1441.22|1459.18|1448.38|1448.28|1437.48|1054
1762444200000|2025-11-06 15:50:00|1451.93|1441.13|1456.16|1445.36|1456.6|1445.8|1444.15|1433.35|1067
1762444500000|2025-11-06 15:55:00|1455.88|1445.08|1451.93|1441.13|1455.92|1445.12|1449.09|1438.29|876
1762444800000|2025-11-06 16:00:00|1451.83|1441.03|1456.05|1445.25|1456.82|1446.02|1449.85|1439.05|1010
1762445100000|2025-11-06 16:05:00|1456.03|1445.23|1452.79|1441.99|1463.95|1453.15|1451.03|1440.23|1003
1762445400000|2025-11-06 16:10:00|1452.77|1441.97|1447.86|1437.06|1453.18|1442.38|1447.78|1436.98|879
1762445700000|2025-11-06 16:15:00|1447.84|1437.04|1447.92|1437.12|1451.7|1440.9|1446.05|1435.25|946
1762446000000|2025-11-06 16:20:00|1447.98|1437.18|1452.1|1441.3|1453.25|1442.45|1447.81|1437.01|921
1762446300000|2025-11-06 16:25:00|1451.92|1441.12|1455.05|1444.25|1455.89|1445.09|1449.75|1438.95|790
1762446600000|2025-11-06 16:30:00|1454.98|1444.18|1450.8|1440|1455.18|1444.38|1448.78|1437.98|855
1762446900000|2025-11-06 16:35:00|1450.82|1440.02|1443.93|1433.13|1451.69|1440.89|1443.7|1432.9|861
1762447200000|2025-11-06 16:40:00|1443.98|1433.18|1439.03|1428.23|1446.91|1436.11|1430.3|1419.5|1011
1762447500000|2025-11-06 16:45:00|1438.99|1428.19|1440.65|1429.85|1447.15|1436.35|1436.82|1426.02|918
1762447800000|2025-11-06 16:50:00|1440.64|1429.84|1452.71|1441.91|1453.93|1443.13|1435.83|1425.03|991
1762448100000|2025-11-06 16:55:00|1452.81|1442.01|1446.8|1436|1452.93|1442.13|1445.27|1434.47|865
1762448400000|2025-11-06 17:00:00|1446.77|1435.97|1447.64|1436.84|1451.38|1440.58|1444.69|1433.89|981
1762448700000|2025-11-06 17:05:00|1447.65|1436.85|1450.78|1439.98|1450.93|1440.13|1441.65|1430.85|979
1762449000000|2025-11-06 17:10:00|1450.82|1440.02|1444.27|1433.47|1457.25|1446.45|1443.51|1432.71|1014
1762449300000|2025-11-06 17:15:00|1444.47|1433.67|1444.68|1433.88|1448.82|1438.02|1443.12|1432.32|884
1762449600000|2025-11-06 17:20:00|1444.8|1434|1445.8|1435|1446.39|1435.59|1437.26|1426.46|916
1762449900000|2025-11-06 17:25:00|1445.72|1434.92|1452.79|1441.99|1454.76|1443.96|1444.78|1433.98|787
1762450200000|2025-11-06 17:30:00|1452.76|1441.96|1448.75|1437.95|1454.6|1443.8|1446.82|1436.02|951
1762450500000|2025-11-06 17:35:00|1448.78|1437.98|1450.59|1439.79|1457.59|1446.79|1448.6|1437.8|890
1762450800000|2025-11-06 17:40:00|1450.63|1439.83|1453.81|1443.01|1455.63|1444.83|1449.53|1438.73|862
1762451100000|2025-11-06 17:45:00|1453.6|1442.8|1461.72|1450.92|1464.32|1453.52|1453.6|1442.8|879
1762451400000|2025-11-06 17:50:00|1461.73|1450.93|1464.84|1454.04|1467.45|1456.65|1460.51|1449.71|927
1762451700000|2025-11-06 17:55:00|1464.89|1454.09|1466.62|1455.82|1467.92|1457.12|1462.61|1451.81|621
1762452000000|2025-11-06 18:00:00|1466.57|1455.77|1460.7|1449.9|1468.69|1457.89|1460.67|1449.87|694
1762452300000|2025-11-06 18:05:00|1460.59|1449.79|1455.74|1444.94|1461.58|1450.78|1455.44|1444.64|755
1762452600000|2025-11-06 18:10:00|1455.73|1444.93|1456.82|1446.02|1457.72|1446.92|1453.8|1443|637
1762452900000|2025-11-06 18:15:00|1456.7|1445.9|1450.77|1439.97|1458.63|1447.83|1446.74|1435.94|877
1762453200000|2025-11-06 18:20:00|1450.78|1439.98|1452.83|1442.03|1452.88|1442.08|1446.84|1436.04|915
1762453500000|2025-11-06 18:25:00|1452.86|1442.06|1455.2|1444.4|1456.95|1446.15|1451.82|1441.02|819
1762453800000|2025-11-06 18:30:00|1455.03|1444.23|1464.09|1453.29|1464.09|1453.29|1454.45|1443.65|872
1762454100000|2025-11-06 18:35:00|1463.92|1453.12|1473.04|1462.24|1473.71|1462.91|1463.78|1452.98|814
1762454400000|2025-11-06 18:40:00|1473.02|1462.22|1473.99|1463.19|1476.15|1465.35|1471.23|1460.43|890
1762454700000|2025-11-06 18:45:00|1473.93|1463.13|1482.01|1471.21|1482.62|1471.82|1471.77|1460.97|874
1762455000000|2025-11-06 18:50:00|1482.05|1471.25|1473.93|1463.13|1483.58|1472.78|1473.8|1463|859
1762455300000|2025-11-06 18:55:00|1473.91|1463.11|1467.5|1456.7|1475.25|1464.45|1466.84|1456.04|719
1762455600000|2025-11-06 19:00:00|1467.45|1456.65|1468.72|1457.92|1470.47|1459.67|1464.7|1453.9|881
1762455900000|2025-11-06 19:05:00|1468.87|1458.07|1467.89|1457.09|1473.73|1462.93|1466.93|1456.13|837
1762456200000|2025-11-06 19:10:00|1467.88|1457.08|1472.88|1462.08|1472.98|1462.18|1467.11|1456.31|758
1762456500000|2025-11-06 19:15:00|1472.83|1462.03|1474.57|1463.77|1475.86|1465.06|1470.36|1459.56|901
1762456800000|2025-11-06 19:20:00|1474.47|1463.67|1473.52|1462.72|1475.89|1465.09|1471.05|1460.25|833
1762457100000|2025-11-06 19:25:00|1473.63|1462.83|1476.96|1466.16|1479.96|1469.16|1472.29|1461.49|823
1762457400000|2025-11-06 19:30:00|1477|1466.2|1476.31|1465.51|1480.45|1469.65|1474.24|1463.44|824
1762457700000|2025-11-06 19:35:00|1476.38|1465.58|1477.67|1466.87|1480.7|1469.9|1475.7|1464.9|775
1762458000000|2025-11-06 19:40:00|1477.71|1466.91|1473.84|1463.04|1477.71|1466.91|1466.6|1455.8|805
1762458300000|2025-11-06 19:45:00|1473.86|1463.06|1470.85|1460.05|1476.2|1465.4|1468.53|1457.73|751
1762458600000|2025-11-06 19:50:00|1470.86|1460.06|1474.83|1464.03|1474.89|1464.09|1468.72|1457.92|886
1762458900000|2025-11-06 19:55:00|1474.85|1464.05|1477.99|1467.19|1481.2|1470.4|1472.5|1461.7|651
1762459200000|2025-11-06 20:00:00|1477.95|1467.15|1481.73|1470.93|1483.12|1472.32|1477.95|1467.15|894
1762459500000|2025-11-06 20:05:00|1481.78|1470.98|1476.78|1465.98|1484.68|1473.88|1476.55|1465.75|910
1762459800000|2025-11-06 20:10:00|1476.76|1465.96|1470.86|1460.06|1480.86|1470.06|1470.7|1459.9|919
1762460100000|2025-11-06 20:15:00|1470.9|1460.1|1473.66|1462.86|1475.35|1464.55|1469.59|1458.79|889
1762460400000|2025-11-06 20:20:00|1473.68|1462.88|1479.65|1468.85|1479.69|1468.89|1471.45|1460.65|814
1762460700000|2025-11-06 20:25:00|1479.69|1468.89|1467.72|1456.92|1480.85|1470.05|1466.76|1455.96|807
1762461000000|2025-11-06 20:30:00|1467.71|1456.91|1466.62|1455.82|1468.5|1457.7|1461.12|1450.32|834
1762461300000|2025-11-06 20:35:00|1466.71|1455.91|1460.02|1449.22|1467.94|1457.14|1459.45|1448.65|806
1762461600000|2025-11-06 20:40:00|1459.95|1449.15|1457.28|1446.48|1462.35|1451.55|1454.9|1444.1|787
1762461900000|2025-11-06 20:45:00|1457.35|1446.55|1462.03|1451.23|1463.54|1452.74|1455.42|1444.62|971
1762462200000|2025-11-06 20:50:00|1462.11|1451.31|1463.19|1452.39|1465.73|1454.93|1460.21|1449.41|971
1762462500000|2025-11-06 20:55:00|1463.25|1452.45|1464.86|1454.06|1468.85|1458.05|1461.21|1450.41|968
1762462800000|2025-11-06 21:00:00|1464.92|1454.12|1460.75|1449.95|1467.97|1457.17|1460.15|1449.35|943
1762463100000|2025-11-06 21:05:00|1460.72|1449.92|1463.71|1452.91|1464.89|1454.09|1456.88|1446.08|839
1762463400000|2025-11-06 21:10:00|1463.69|1452.89|1461.85|1451.05|1465.84|1455.04|1460.96|1450.16|812
1762463700000|2025-11-06 21:15:00|1461.81|1451.01|1464.68|1453.88|1465.94|1455.14|1459.04|1448.24|705
1762464000000|2025-11-06 21:20:00|1464.72|1453.92|1463.85|1453.05|1464.91|1454.11|1461.74|1450.94|590
1762464300000|2025-11-06 21:25:00|1463.84|1453.04|1466.84|1456.04|1467.71|1456.91|1459.38|1448.58|714
1762464600000|2025-11-06 21:30:00|1466.81|1456.01|1472.2|1461.4|1472.63|1461.83|1466.68|1455.88|688
1762464900000|2025-11-06 21:35:00|1472.3|1461.5|1473.48|1462.68|1476.6|1465.8|1471.52|1460.72|776
1762465200000|2025-11-06 21:40:00|1473.4|1462.6|1475.75|1464.95|1478.81|1468.01|1472.3|1461.5|647
1762465500000|2025-11-06 21:45:00|1475.79|1464.99|1471.66|1460.86|1476.18|1465.38|1471.48|1460.68|704
1762465800000|2025-11-06 21:50:00|1471.56|1460.76|1476.85|1466.05|1478.93|1468.13|1468.71|1457.91|768
1762466100000|2025-11-06 21:55:00|1476.86|1466.06|1470.78|1459.98|1476.99|1466.19|1470.78|1459.98|770
1762466400000|2025-11-06 22:00:00|1470.8|1460|1477.37|1466.57|1477.63|1466.83|1470.59|1459.79|698
1762466700000|2025-11-06 22:05:00|1477.41|1466.61|1473.76|1462.96|1477.69|1466.89|1473.74|1462.94|678
1762467000000|2025-11-06 22:10:00|1473.8|1463|1469.91|1459.11|1474.56|1463.76|1469.91|1459.11|536
1762467300000|2025-11-06 22:15:00|1469.89|1459.09|1476.45|1465.65|1476.45|1465.65|1469.68|1458.88|746
1762467600000|2025-11-06 22:20:00|1476.41|1465.61|1477.69|1466.89|1477.92|1467.12|1473.88|1463.08|640
1762467900000|2025-11-06 22:25:00|1477.68|1466.88|1472.91|1462.11|1483.37|1472.57|1472.73|1461.93|567
1762468200000|2025-11-06 22:30:00|1472.73|1461.93|1475.82|1465.02|1476.99|1466.19|1470.76|1459.96|406
1762468500000|2025-11-06 22:35:00|1475.81|1465.01|1467.81|1457.01|1475.96|1465.16|1465.69|1454.89|412
1762468800000|2025-11-06 22:40:00|1467.82|1457.02|1465.81|1455.01|1467.82|1457.02|1464.73|1453.93|408
1762469100000|2025-11-06 22:45:00|1465.79|1454.99|1467.55|1456.75|1467.55|1456.75|1461.78|1450.98|269
1762469400000|2025-11-06 22:50:00|1467.43|1456.63|1476.52|1465.72|1476.52|1465.72|1467.42|1456.62|371
1762469700000|2025-11-06 22:55:00|1476.51|1465.71|1482.66|1471.86|1483.3|1472.5|1476.51|1465.71|550
1762470000000|2025-11-06 23:00:00|1482.65|1471.85|1474.48|1463.68|1482.65|1471.85|1473.37|1462.57|746
1762470300000|2025-11-06 23:05:00|1474.45|1463.65|1469.58|1458.78|1474.45|1463.65|1467.65|1456.85|702
1762470600000|2025-11-06 23:10:00|1469.6|1458.8|1470.5|1459.7|1473.99|1463.19|1469.25|1458.45|620
1762470900000|2025-11-06 23:15:00|1470.49|1459.69|1462.99|1452.19|1471.08|1460.28|1462.67|1451.87|689
1762471200000|2025-11-06 23:20:00|1462.8|1452|1469.9|1459.1|1470.02|1459.22|1461|1450.2|681
1762471500000|2025-11-06 23:25:00|1469.98|1459.18|1470.33|1459.53|1472.2|1461.4|1467.97|1457.17|685
1762471800000|2025-11-06 23:30:00|1469.9|1459.1|1466.54|1455.74|1471.28|1460.48|1462.83|1452.03|783
1762472100000|2025-11-06 23:35:00|1466.56|1455.76|1465.04|1454.24|1468.07|1457.27|1462.45|1451.65|764
1762472400000|2025-11-06 23:40:00|1464.95|1454.15|1470.83|1460.03|1471.35|1460.55|1464.5|1453.7|610
1762472700000|2025-11-06 23:45:00|1470.88|1460.08|1474.77|1463.97|1475.73|1464.93|1470.88|1460.08|765
1762473000000|2025-11-06 23:50:00|1474.98|1464.18|1476.8|1466|1477.4|1466.6|1473.77|1462.97|790
1762473300000|2025-11-06 23:55:00|1476.82|1466.02|1479.85|1469.05|1480.13|1469.33|1475.59|1464.79|628
1762473600000|2025-11-07 00:00:00|1479.87|1469.07|1485.89|1475.09|1488.35|1477.55|1478.99|1468.19|768
1762473900000|2025-11-07 00:05:00|1485.86|1475.06|1490.31|1479.51|1492.25|1481.45|1484.8|1474|779
1762474200000|2025-11-07 00:10:00|1490.48|1479.68|1487.83|1477.03|1492.34|1481.54|1483.72|1472.92|724
1762474500000|2025-11-07 00:15:00|1487.9|1477.1|1482.95|1472.15|1493.6|1482.8|1482.95|1472.15|685
1762474800000|2025-11-07 00:20:00|1482.94|1472.14|1485.9|1475.1|1487.72|1476.92|1482.44|1471.64|669
1762475100000|2025-11-07 00:25:00|1485.87|1475.07|1478.01|1467.21|1485.94|1475.14|1477.73|1466.93|792
1762475400000|2025-11-07 00:30:00|1478.11|1467.31|1491.73|1480.93|1491.85|1481.05|1475.83|1465.03|857
1762475700000|2025-11-07 00:35:00|1491.79|1480.99|1486.83|1476.03|1493.15|1482.35|1483.6|1472.8|791
1762476000000|2025-11-07 00:40:00|1486.9|1476.1|1491.62|1480.82|1491.76|1480.96|1485.51|1474.71|529
1762476300000|2025-11-07 00:45:00|1491.67|1480.87|1494.86|1484.06|1495.8|1485|1489.6|1478.8|624
1762476600000|2025-11-07 00:50:00|1494.85|1484.05|1491.76|1480.96|1494.92|1484.12|1489.61|1478.81|600
1762476900000|2025-11-07 00:55:00|1491.77|1480.97|1490.71|1479.91|1492.9|1482.1|1485.8|1475|741
1762477200000|2025-11-07 01:00:00|1490.72|1479.92|1488.78|1477.98|1493.63|1482.83|1484.74|1473.94|717
1762477500000|2025-11-07 01:05:00|1488.76|1477.96|1473.82|1463.02|1488.79|1477.99|1473.67|1462.87|717
1762477800000|2025-11-07 01:10:00|1473.79|1462.99|1480.33|1469.53|1483.15|1472.35|1472.86|1462.06|728
1762478100000|2025-11-07 01:15:00|1480.48|1469.68|1489.64|1478.84|1490.94|1480.14|1478.68|1467.88|765
1762478400000|2025-11-07 01:20:00|1489.3|1478.5|1493|1482.2|1493.77|1482.97|1483.37|1472.57|700
1762478700000|2025-11-07 01:25:00|1492.95|1482.15|1483.94|1473.14|1493.04|1482.24|1482.91|1472.11|735
1762479000000|2025-11-07 01:30:00|1483.89|1473.09|1468.89|1458.09|1485.84|1475.04|1468.52|1457.72|943
1762479300000|2025-11-07 01:35:00|1468.87|1458.07|1471.86|1461.06|1473.15|1462.35|1463.3|1452.5|1036
1762479600000|2025-11-07 01:40:00|1471.93|1461.13|1469.04|1458.24|1472.93|1462.13|1468.85|1458.05|890
1762479900000|2025-11-07 01:45:00|1469.1|1458.3|1466.92|1456.12|1473.92|1463.12|1466.32|1455.52|905
1762480200000|2025-11-07 01:50:00|1466.95|1456.15|1472.66|1461.86|1474.93|1464.13|1466.95|1456.15|809
1762480500000|2025-11-07 01:55:00|1472.59|1461.79|1485.2|1474.4|1485.35|1474.55|1471.81|1461.01|820
1762480800000|2025-11-07 02:00:00|1485.14|1474.34|1481.99|1471.19|1487.1|1476.3|1480.61|1469.81|971
1762481100000|2025-11-07 02:05:00|1482.01|1471.21|1487.9|1477.1|1489.25|1478.45|1479.65|1468.85|916
1762481400000|2025-11-07 02:10:00|1487.85|1477.05|1483.8|1473|1489.6|1478.8|1482.79|1471.99|870
1762481700000|2025-11-07 02:15:00|1483.78|1472.98|1485.89|1475.09|1490.65|1479.85|1480.71|1469.91|863
1762482000000|2025-11-07 02:20:00|1485.8|1475|1479.79|1468.99|1487.3|1476.5|1476.75|1465.95|881
1762482300000|2025-11-07 02:25:00|1479.81|1469.01|1478.77|1467.97|1481.99|1471.19|1477.85|1467.05|761
1762482600000|2025-11-07 02:30:00|1478.81|1468.01|1489.29|1478.49|1489.99|1479.19|1478.7|1467.9|839
1762482900000|2025-11-07 02:35:00|1489.34|1478.54|1490.81|1480.01|1491.97|1481.17|1487.83|1477.03|657
1762483200000|2025-11-07 02:40:00|1490.83|1480.03|1490.06|1479.26|1492.9|1482.1|1487.95|1477.15|851
1762483500000|2025-11-07 02:45:00|1490.04|1479.24|1492.5|1481.7|1493.84|1483.04|1487.67|1476.87|865
1762483800000|2025-11-07 02:50:00|1492.43|1481.63|1495.83|1485.03|1497.52|1486.72|1490.94|1480.14|814
1762484100000|2025-11-07 02:55:00|1495.86|1485.06|1499.68|1488.88|1499.89|1489.09|1493.45|1482.65|755
1762484400000|2025-11-07 03:00:00|1499.5|1488.7|1504.79|1493.99|1506.73|1495.93|1498.55|1487.75|821
1762484700000|2025-11-07 03:05:00|1504.75|1493.95|1505.79|1494.99|1508.78|1497.98|1503.65|1492.85|892
1762485000000|2025-11-07 03:10:00|1505.56|1494.76|1504.76|1493.96|1507.15|1496.35|1503.52|1492.72|827
1762485300000|2025-11-07 03:15:00|1504.74|1493.94|1505.61|1494.81|1506.3|1495.5|1501.77|1490.97|857
1762485600000|2025-11-07 03:20:00|1505.63|1494.83|1503.84|1493.04|1507.59|1496.79|1501.72|1490.92|742
1762485900000|2025-11-07 03:25:00|1503.8|1493|1505.66|1494.86|1505.7|1494.9|1500.87|1490.07|683
1762486200000|2025-11-07 03:30:00|1505.62|1494.82|1501.59|1490.79|1506.85|1496.05|1500.87|1490.07|745
1762486500000|2025-11-07 03:35:00|1501.62|1490.82|1505.83|1495.03|1505.85|1495.05|1501.51|1490.71|777
1762486800000|2025-11-07 03:40:00|1505.78|1494.98|1503.86|1493.06|1505.78|1494.98|1502.78|1491.98|656
1762487100000|2025-11-07 03:45:00|1503.9|1493.1|1503.81|1493.01|1505.15|1494.35|1501.31|1490.51|731
1762487400000|2025-11-07 03:50:00|1503.87|1493.07|1499.98|1489.18|1503.9|1493.1|1499.72|1488.92|664
1762487700000|2025-11-07 03:55:00|1499.99|1489.19|1500.87|1490.07|1502.9|1492.1|1499.65|1488.85|653
1762488000000|2025-11-07 04:00:00|1500.85|1490.05|1501.71|1490.91|1503.95|1493.15|1498.7|1487.9|775
1762488300000|2025-11-07 04:05:00|1501.68|1490.88|1495.17|1484.37|1502.03|1491.23|1494.85|1484.05|821
1762488600000|2025-11-07 04:10:00|1495.14|1484.34|1490.8|1480|1496.2|1485.4|1489.96|1479.16|730
1762488900000|2025-11-07 04:15:00|1490.94|1480.14|1495.97|1485.17|1497.48|1486.68|1490.84|1480.04|865
1762489200000|2025-11-07 04:20:00|1495.99|1485.19|1499.76|1488.96|1501.13|1490.33|1495.65|1484.85|748
1762489500000|2025-11-07 04:25:00|1499.74|1488.94|1499.97|1489.17|1500.89|1490.09|1498.05|1487.25|665
1762489800000|2025-11-07 04:30:00|1499.96|1489.16|1491.81|1481.01|1499.96|1489.16|1491.7|1480.9|661
1762490100000|2025-11-07 04:35:00|1491.79|1480.99|1489.73|1478.93|1493.06|1482.26|1488.86|1478.06|718
1762490400000|2025-11-07 04:40:00|1489.43|1478.63|1491.97|1481.17|1494.85|1484.05|1488.78|1477.98|291
1762490700000|2025-11-07 04:45:00|1491.93|1481.13|1490.88|1480.08|1493.75|1482.95|1490.04|1479.24|348
1762491000000|2025-11-07 04:50:00|1490.86|1480.06|1492.81|1482.01|1492.99|1482.19|1489.65|1478.85|334
1762491300000|2025-11-07 04:55:00|1492.76|1481.96|1497.86|1487.06|1499|1488.2|1492.66|1481.86|360
1762491600000|2025-11-07 05:00:00|1497.87|1487.07|1502.63|1491.83|1502.63|1491.83|1495.9|1485.1|470
1762491900000|2025-11-07 05:05:00|1502.59|1491.79|1507.97|1497.17|1508.28|1497.48|1501.79|1490.99|523
1762492200000|2025-11-07 05:10:00|1507.87|1497.07|1509.65|1498.85|1509.97|1499.17|1506.41|1495.61|600
1762492500000|2025-11-07 05:15:00|1509.62|1498.82|1511.05|1500.25|1511.94|1501.14|1507.83|1497.03|615
1762492800000|2025-11-07 05:20:00|1511.03|1500.23|1507.89|1497.09|1511.65|1500.85|1506.02|1495.22|766
1762493100000|2025-11-07 05:25:00|1507.94|1497.14|1510.85|1500.05|1510.99|1500.19|1505.43|1494.63|624
1762493400000|2025-11-07 05:30:00|1510.9|1500.1|1511.73|1500.93|1513.05|1502.25|1508.78|1497.98|619
1762493700000|2025-11-07 05:35:00|1511.7|1500.9|1512.95|1502.15|1513.92|1503.12|1509.8|1499|643
1762494000000|2025-11-07 05:40:00|1513.02|1502.22|1511.91|1501.11|1513.43|1502.63|1510.84|1500.04|533
1762494300000|2025-11-07 05:45:00|1511.88|1501.08|1509|1498.2|1512.06|1501.26|1507.64|1496.84|730
1762494600000|2025-11-07 05:50:00|1509.01|1498.21|1513.07|1502.27|1515.28|1504.48|1508.86|1498.06|702
1762494900000|2025-11-07 05:55:00|1513.09|1502.29|1515.23|1504.43|1515.89|1505.09|1512.67|1501.87|692
1762495200000|2025-11-07 06:00:00|1515.28|1504.48|1511.02|1500.22|1515.93|1505.13|1510.97|1500.17|725
1762495500000|2025-11-07 06:05:00|1511.13|1500.33|1510.83|1500.03|1512.3|1501.5|1509.85|1499.05|599
1762495800000|2025-11-07 06:10:00|1510.82|1500.02|1514.9|1504.1|1516.85|1506.05|1510.82|1500.02|608
1762496100000|2025-11-07 06:15:00|1514.87|1504.07|1517.08|1506.28|1517.57|1506.77|1513.9|1503.1|611
1762496400000|2025-11-07 06:20:00|1516.97|1506.17|1517.15|1506.35|1518.95|1508.15|1515.87|1505.07|709
1762496700000|2025-11-07 06:25:00|1517.07|1506.27|1514.91|1504.11|1518.18|1507.38|1514.89|1504.09|488
1762497000000|2025-11-07 06:30:00|1514.87|1504.07|1511.92|1501.12|1516.05|1505.25|1510.85|1500.05|689
1762497300000|2025-11-07 06:35:00|1511.82|1501.02|1512.01|1501.21|1514.12|1503.32|1510.82|1500.02|652
1762497600000|2025-11-07 06:40:00|1512.04|1501.24|1511.87|1501.07|1514.08|1503.28|1510.95|1500.15|686
1762497900000|2025-11-07 06:45:00|1511.84|1501.04|1508.05|1497.25|1512|1501.2|1507.01|1496.21|677
1762498200000|2025-11-07 06:50:00|1508.07|1497.27|1507.88|1497.08|1510.9|1500.1|1507.79|1496.99|629
1762498500000|2025-11-07 06:55:00|1507.89|1497.09|1507.84|1497.04|1509.05|1498.25|1506.73|1495.93|532
1762498800000|2025-11-07 07:00:00|1507.87|1497.07|1509|1498.2|1511.9|1501.1|1507.82|1497.02|745
1762499100000|2025-11-07 07:05:00|1509.13|1498.33|1509.08|1498.28|1510.39|1499.59|1507.59|1496.79|720
1762499400000|2025-11-07 07:10:00|1509.06|1498.26|1507.16|1496.36|1509.25|1498.45|1506.71|1495.91|537
1762499700000|2025-11-07 07:15:00|1507.17|1496.37|1510.17|1499.37|1512.99|1502.19|1507.17|1496.37|768
1762500000000|2025-11-07 07:20:00|1510.19|1499.39|1511.08|1500.28|1515.95|1505.15|1509.8|1499|441
1762500300000|2025-11-07 07:25:00|1511.03|1500.23|1510.16|1499.36|1511.08|1500.28|1507.67|1496.87|723
1762500600000|2025-11-07 07:30:00|1510.2|1499.4|1506.9|1496.1|1511.05|1500.25|1504.17|1493.37|728
1762500900000|2025-11-07 07:35:00|1506.95|1496.15|1506.8|1496|1508.34|1497.54|1503.35|1492.55|660
1762501200000|2025-11-07 07:40:00|1506.15|1495.35|1508.93|1498.13|1510.17|1499.37|1505.79|1494.99|433
1762501500000|2025-11-07 07:45:00|1508.94|1498.14|1519.77|1508.97|1519.93|1509.13|1508.92|1498.12|511
1762501800000|2025-11-07 07:50:00|1519.84|1509.04|1521.88|1511.08|1522.07|1511.27|1516.99|1506.19|563
1762502100000|2025-11-07 07:55:00|1521.9|1511.1|1521.78|1510.98|1521.99|1511.19|1519.53|1508.73|368
1762502400000|2025-11-07 08:00:00|1521.8|1511|1521.62|1510.82|1522.9|1512.1|1519.74|1508.94|494
1762502700000|2025-11-07 08:05:00|1521.82|1511.02|1520.9|1510.1|1522.97|1512.17|1520.86|1510.06|518
1762503000000|2025-11-07 08:10:00|1520.89|1510.09|1523.89|1513.09|1523.89|1513.09|1519.72|1508.92|522
1762503300000|2025-11-07 08:15:00|1523.9|1513.1|1516.94|1506.14|1524.08|1513.28|1516.81|1506.01|589
1762503600000|2025-11-07 08:20:00|1516.8|1506|1515.93|1505.13|1516.94|1506.14|1510.12|1499.32|569
1762503900000|2025-11-07 08:25:00|1515.98|1505.18|1514.99|1504.19|1518.08|1507.28|1513.72|1502.92|344
1762504200000|2025-11-07 08:30:00|1514.95|1504.15|1509|1498.2|1515.35|1504.55|1507.96|1497.16|597
1762504500000|2025-11-07 08:35:00|1509.03|1498.23|1507.01|1496.21|1509.61|1498.81|1506.04|1495.24|667
1762504800000|2025-11-07 08:40:00|1507.16|1496.36|1506.26|1495.46|1508.25|1497.45|1504.22|1493.42|606
1762505100000|2025-11-07 08:45:00|1506.29|1495.49|1507.2|1496.4|1507.2|1496.4|1503.23|1492.43|496
1762505400000|2025-11-07 08:50:00|1507.17|1496.37|1504.95|1494.15|1507.17|1496.37|1504.29|1493.49|695
1762505700000|2025-11-07 08:55:00|1504.97|1494.17|1505.05|1494.25|1506|1495.2|1503.44|1492.64|501
1762506000000|2025-11-07 09:00:00|1505.02|1494.22|1501.08|1490.28|1505.13|1494.33|1499.5|1488.7|531
1762506300000|2025-11-07 09:05:00|1501.02|1490.22|1496.15|1485.35|1502.18|1491.38|1495.83|1485.03|647
1762506600000|2025-11-07 09:10:00|1496.59|1485.79|1501.11|1490.31|1503.35|1492.55|1495.89|1485.09|624
1762506900000|2025-11-07 09:15:00|1501.03|1490.23|1504.96|1494.16|1505.1|1494.3|1499.95|1489.15|434
1762507200000|2025-11-07 09:20:00|1504.91|1494.11|1496.29|1485.49|1508.35|1497.55|1496.16|1485.36|756
1762507500000|2025-11-07 09:25:00|1496.14|1485.34|1487.56|1476.76|1497.35|1486.55|1487.51|1476.71|769
1762507800000|2025-11-07 09:30:00|1487.62|1476.82|1483.8|1473|1492.48|1481.68|1483.74|1472.94|804
1762508100000|2025-11-07 09:35:00|1483.89|1473.09|1480.97|1470.17|1486.08|1475.28|1480.91|1470.11|770
1762508400000|2025-11-07 09:40:00|1480.91|1470.11|1482.95|1472.15|1484.9|1474.1|1478.28|1467.48|755
1762508700000|2025-11-07 09:45:00|1483.01|1472.21|1489.13|1478.33|1491.03|1480.23|1482.66|1471.86|759
1762509000000|2025-11-07 09:50:00|1488.94|1478.14|1488.45|1477.65|1490.25|1479.45|1484.69|1473.89|861
1762509300000|2025-11-07 09:55:00|1488.5|1477.7|1492.15|1481.35|1493.05|1482.25|1487.8|1477|791
1762509600000|2025-11-07 10:00:00|1492.01|1481.21|1498.97|1488.17|1499.08|1488.28|1490.13|1479.33|722
1762509900000|2025-11-07 10:05:00|1499|1488.2|1495|1484.2|1500.7|1489.9|1492.9|1482.1|759
1762510200000|2025-11-07 10:10:00|1494.99|1484.19|1490|1479.2|1495.67|1484.87|1489.9|1479.1|733
1762510500000|2025-11-07 10:15:00|1490.05|1479.25|1485.96|1475.16|1490.96|1480.16|1481.13|1470.33|899
1762510800000|2025-11-07 10:20:00|1485.95|1475.15|1482.28|1471.48|1489.23|1478.43|1481.8|1471|835
1762511100000|2025-11-07 10:25:00|1482.23|1471.43|1485.24|1474.44|1487.92|1477.12|1480.13|1469.33|788
1762511400000|2025-11-07 10:30:00|1485.43|1474.63|1485.19|1474.39|1488.43|1477.63|1483.9|1473.1|724
1762511700000|2025-11-07 10:35:00|1485.16|1474.36|1486.02|1475.22|1486.3|1475.5|1483.75|1472.95|596
1762512000000|2025-11-07 10:40:00|1486.03|1475.23|1488.06|1477.26|1488.13|1477.33|1482.81|1472.01|430
1762512300000|2025-11-07 10:45:00|1488.03|1477.23|1480.99|1470.19|1489.05|1478.25|1480.81|1470.01|476
1762512600000|2025-11-07 10:50:00|1481|1470.2|1478.67|1467.87|1481|1470.2|1473.06|1462.26|469
1762512900000|2025-11-07 10:55:00|1478.51|1467.71|1481.81|1471.01|1482.92|1472.12|1478.23|1467.43|231
1762513200000|2025-11-07 11:00:00|1481.76|1470.96|1474.43|1463.63|1481.83|1471.03|1472.75|1461.95|530
1762513500000|2025-11-07 11:05:00|1474.5|1463.7|1475.71|1464.91|1478.79|1467.99|1474.43|1463.63|616
1762513800000|2025-11-07 11:10:00|1475.65|1464.85|1463|1452.2|1476.73|1465.93|1461.9|1451.1|827
1762514100000|2025-11-07 11:15:00|1463.05|1452.25|1464.78|1453.98|1469.99|1459.19|1458.3|1447.5|1056
1762514400000|2025-11-07 11:20:00|1464.59|1453.79|1463.05|1452.25|1467.05|1456.25|1458.42|1447.62|930
1762514700000|2025-11-07 11:25:00|1463.07|1452.27|1461.94|1451.14|1465.35|1454.55|1455.55|1444.75|949
1762515000000|2025-11-07 11:30:00|1461.75|1450.95|1462.03|1451.23|1465.5|1454.7|1459.11|1448.31|922
1762515300000|2025-11-07 11:35:00|1462.08|1451.28|1459.84|1449.04|1463.35|1452.55|1456.11|1445.31|864
1762515600000|2025-11-07 11:40:00|1459.95|1449.15|1465.96|1455.16|1469.7|1458.9|1459.79|1448.99|730
1762515900000|2025-11-07 11:45:00|1466|1455.2|1468.9|1458.1|1471.17|1460.37|1463.98|1453.18|779
1762516200000|2025-11-07 11:50:00|1468.91|1458.11|1472.14|1461.34|1478.27|1467.47|1468.86|1458.06|910
1762516500000|2025-11-07 11:55:00|1472.17|1461.37|1473.73|1462.93|1477.43|1466.63|1472|1461.2|757
1762516800000|2025-11-07 12:00:00|1473.37|1462.57|1476|1465.2|1476.2|1465.4|1470.75|1459.95|866
1762517100000|2025-11-07 12:05:00|1476.05|1465.25|1470|1459.2|1479.8|1469|1469.9|1459.1|806
1762517400000|2025-11-07 12:10:00|1470.03|1459.23|1465.84|1455.04|1471.26|1460.46|1465.1|1454.3|661
1762517700000|2025-11-07 12:15:00|1465.85|1455.05|1460.93|1450.13|1466.36|1455.56|1460.93|1450.13|687
1762518000000|2025-11-07 12:20:00|1460.95|1450.15|1458.82|1448.02|1462.18|1451.38|1458.43|1447.63|676
1762518300000|2025-11-07 12:25:00|1458.8|1448|1454|1443.2|1460.13|1449.33|1452.79|1441.99|816
1762518600000|2025-11-07 12:30:00|1453.98|1443.18|1448.96|1438.16|1453.98|1443.18|1445.96|1435.16|1012
1762518900000|2025-11-07 12:35:00|1448.94|1438.14|1448.87|1438.07|1451.95|1441.15|1446.58|1435.78|937
1762519200000|2025-11-07 12:40:00|1448.88|1438.08|1448.02|1437.22|1452.21|1441.41|1445.87|1435.07|853
1762519500000|2025-11-07 12:45:00|1448.05|1437.25|1440.95|1430.15|1448.07|1437.27|1439.9|1429.1|760
1762519800000|2025-11-07 12:50:00|1440.97|1430.17|1441.23|1430.43|1445.87|1435.07|1440.84|1430.04|590
1762520100000|2025-11-07 12:55:00|1441.21|1430.41|1449.85|1439.05|1451.8|1441|1440.51|1429.71|735
1762520400000|2025-11-07 13:00:00|1449.88|1439.08|1445.95|1435.15|1449.96|1439.16|1443.7|1432.9|842
1762520700000|2025-11-07 13:05:00|1445.98|1435.18|1450.05|1439.25|1450.69|1439.89|1443.65|1432.85|849
1762521000000|2025-11-07 13:10:00|1450|1439.2|1455.84|1445.04|1462.92|1452.12|1449.65|1438.85|977
1762521300000|2025-11-07 13:15:00|1455.82|1445.02|1460.82|1450.02|1460.84|1450.04|1451.91|1441.11|927
1762521600000|2025-11-07 13:20:00|1460.88|1450.08|1460.98|1450.18|1468.46|1457.66|1459.22|1448.42|892
1762521900000|2025-11-07 13:25:00|1461.05|1450.25|1456.67|1445.87|1464.18|1453.38|1453.9|1443.1|841
1762522200000|2025-11-07 13:30:00|1456.65|1445.85|1461.99|1451.19|1462.55|1451.75|1455.75|1444.95|1003
1762522500000|2025-11-07 13:35:00|1461.95|1451.15|1463.02|1452.22|1464.71|1453.91|1459.6|1448.8|977
1762522800000|2025-11-07 13:40:00|1462.96|1452.16|1458.1|1447.3|1463|1452.2|1455.02|1444.22|935
1762523100000|2025-11-07 13:45:00|1458.15|1447.35|1467.18|1456.38|1467.9|1457.1|1457.22|1446.42|883
1762523400000|2025-11-07 13:50:00|1467.51|1456.71|1466.75|1455.95|1469.85|1459.05|1465.88|1455.08|846
1762523700000|2025-11-07 13:55:00|1466.66|1455.86|1464|1453.2|1468.07|1457.27|1462.9|1452.1|855
1762524000000|2025-11-07 14:00:00|1464.05|1453.25|1465.96|1455.16|1467.94|1457.14|1460.96|1450.16|929
1762524300000|2025-11-07 14:05:00|1465.91|1455.11|1461.91|1451.11|1466.72|1455.92|1457.82|1447.02|780
1762524600000|2025-11-07 14:10:00|1461.96|1451.16|1466.97|1456.17|1473.85|1463.05|1461.96|1451.16|740
1762524900000|2025-11-07 14:15:00|1467.05|1456.25|1464.6|1453.8|1467.3|1456.5|1460.23|1449.43|718
1762525200000|2025-11-07 14:20:00|1464.59|1453.79|1456.97|1446.17|1464.66|1453.86|1455.9|1445.1|838
1762525500000|2025-11-07 14:25:00|1457.01|1446.21|1455.91|1445.11|1458.45|1447.65|1455.74|1444.94|832
1762525800000|2025-11-07 14:30:00|1455.95|1445.15|1453.56|1442.76|1457.12|1446.32|1451.36|1440.56|997
1762526100000|2025-11-07 14:35:00|1453.5|1442.7|1439.49|1428.69|1453.5|1442.7|1436.4|1425.6|1038
1762526400000|2025-11-07 14:40:00|1439.37|1428.57|1474.02|1463.22|1474.02|1463.22|1438.51|1427.71|1135
1762526700000|2025-11-07 14:45:00|1474.55|1463.75|1471.88|1461.08|1480.64|1469.84|1466.19|1455.39|1147
1762527000000|2025-11-07 14:50:00|1471.9|1461.1|1480.57|1469.77|1482.36|1471.56|1466.07|1455.27|1104
1762527300000|2025-11-07 14:55:00|1480.56|1469.76|1486.64|1475.84|1493|1482.2|1478.99|1468.19|1059
1762527600000|2025-11-07 15:00:00|1486.81|1476.01|1481.65|1470.85|1489.13|1478.33|1478.15|1467.35|1084
1762527900000|2025-11-07 15:05:00|1481.76|1470.96|1492.54|1481.74|1492.54|1481.74|1475.23|1464.43|1053
1762528200000|2025-11-07 15:10:00|1492.25|1481.45|1499.89|1489.09|1500.93|1490.13|1490.15|1479.35|1094
1762528500000|2025-11-07 15:15:00|1499.94|1489.14|1496.94|1486.14|1502.45|1491.65|1493.08|1482.28|1128
1762528800000|2025-11-07 15:20:00|1496.89|1486.09|1491.73|1480.93|1504.9|1494.1|1490.68|1479.88|1067
1762529100000|2025-11-07 15:25:00|1491.09|1480.29|1504.9|1494.1|1509.1|1498.3|1490.95|1480.15|1131
1762529400000|2025-11-07 15:30:00|1504.86|1494.06|1500.91|1490.11|1508.86|1498.06|1498.04|1487.24|1133
1762529700000|2025-11-07 15:35:00|1500.89|1490.09|1493.91|1483.11|1506.29|1495.49|1491.99|1481.19|1029
1762530000000|2025-11-07 15:40:00|1493.55|1482.75|1498.05|1487.25|1499.12|1488.32|1493.03|1482.23|983
1762530300000|2025-11-07 15:45:00|1498.4|1487.6|1508.02|1497.22|1508.25|1497.45|1496.33|1485.53|997
1762530600000|2025-11-07 15:50:00|1507.98|1497.18|1511.82|1501.02|1515.19|1504.39|1506.9|1496.1|1047
1762530900000|2025-11-07 15:55:00|1511.8|1501|1508.13|1497.33|1513.55|1502.75|1507.75|1496.95|971
1762531200000|2025-11-07 16:00:00|1508.68|1497.88|1507.84|1497.04|1514.18|1503.38|1505.23|1494.43|1061
1762531500000|2025-11-07 16:05:00|1507.82|1497.02|1508.96|1498.16|1509.83|1499.03|1500.6|1489.8|840
1762531800000|2025-11-07 16:10:00|1508.93|1498.13|1503.91|1493.11|1513.63|1502.83|1501.67|1490.87|665
1762532100000|2025-11-07 16:15:00|1503.9|1493.1|1512.88|1502.08|1513.07|1502.27|1502|1491.2|844
1762532400000|2025-11-07 16:20:00|1512.87|1502.07|1530.21|1519.41|1533.85|1523.05|1511.45|1500.65|991
1762532700000|2025-11-07 16:25:00|1530.27|1519.47|1537.57|1526.77|1538.99|1528.19|1526.57|1515.77|973
1762533000000|2025-11-07 16:30:00|1537.2|1526.4|1545.9|1535.1|1547.39|1536.59|1533.78|1522.98|940
1762533300000|2025-11-07 16:35:00|1545.51|1534.71|1545.1|1534.3|1548.48|1537.68|1541.67|1530.87|932
1762533600000|2025-11-07 16:40:00|1545.24|1534.44|1550.99|1540.19|1551.99|1541.19|1536.91|1526.11|1017
1762533900000|2025-11-07 16:45:00|1550.89|1540.09|1555.86|1545.06|1556.92|1546.12|1545.04|1534.24|1054
1762534200000|2025-11-07 16:50:00|1555.85|1545.05|1563.8|1553|1563.95|1553.15|1552.05|1541.25|1048
1762534500000|2025-11-07 16:55:00|1563.82|1553.02|1554.09|1543.29|1566.29|1555.49|1543.85|1533.05|1046
1762534800000|2025-11-07 17:00:00|1554.06|1543.26|1553.43|1542.63|1556.77|1545.97|1542.96|1532.16|1078
1762535100000|2025-11-07 17:05:00|1553.15|1542.35|1557.12|1546.32|1558.73|1547.93|1548.03|1537.23|1040
1762535400000|2025-11-07 17:10:00|1557.02|1546.22|1566.01|1555.21|1569.45|1558.65|1551.55|1540.75|1024
1762535700000|2025-11-07 17:15:00|1566.03|1555.23|1572.82|1562.02|1575.93|1565.13|1565.83|1555.03|1043
1762536000000|2025-11-07 17:20:00|1572.8|1562|1584.05|1573.25|1585.15|1574.35|1572.8|1562|1078
1762536300000|2025-11-07 17:25:00|1583.95|1573.15|1585.82|1575.02|1585.95|1575.15|1581.85|1571.05|981
1762536600000|2025-11-07 17:30:00|1585.81|1575.01|1589.83|1579.03|1592.01|1581.21|1582|1571.2|1061
1762536900000|2025-11-07 17:35:00|1589.82|1579.02|1584.97|1574.17|1589.82|1579.02|1581.9|1571.1|1011
1762537200000|2025-11-07 17:40:00|1584.9|1574.1|1593.94|1583.14|1594.09|1583.29|1584.66|1573.86|1014
1762537500000|2025-11-07 17:45:00|1593.92|1583.12|1591.54|1580.74|1596.74|1585.94|1588.45|1577.65|1012
1762537800000|2025-11-07 17:50:00|1591.59|1580.79|1588.89|1578.09|1592.15|1581.35|1582.76|1571.96|1068
1762538100000|2025-11-07 17:55:00|1588.84|1578.04|1600.93|1590.13|1602.67|1591.87|1588.75|1577.95|1025
1762538400000|2025-11-07 18:00:00|1600.99|1590.19|1603.07|1592.27|1604.81|1594.01|1597.88|1587.08|1071
1762538700000|2025-11-07 18:05:00|1602.96|1592.16|1611.41|1600.61|1611.95|1601.15|1597.9|1587.1|1040
1762539000000|2025-11-07 18:10:00|1611.52|1600.72|1614.5|1603.7|1615.86|1605.06|1610.29|1599.49|921
1762539300000|2025-11-07 18:15:00|1614.46|1603.66|1615.11|1604.31|1618.28|1607.48|1598.82|1588.02|1075
1762539600000|2025-11-07 18:20:00|1615.17|1604.37|1612.88|1602.08|1616.9|1606.1|1600.9|1590.1|1029
1762539900000|2025-11-07 18:25:00|1612.83|1602.03|1613.87|1603.07|1615.73|1604.93|1608.54|1597.74|983
1762540200000|2025-11-07 18:30:00|1613.83|1603.03|1613.92|1603.12|1618.43|1607.63|1611.56|1600.76|1036
1762540500000|2025-11-07 18:35:00|1613.93|1603.13|1617.78|1606.98|1618.48|1607.68|1610.1|1599.3|980
1762540800000|2025-11-07 18:40:00|1617.57|1606.77|1626.1|1615.3|1627.03|1616.23|1616.96|1606.16|991
1762541100000|2025-11-07 18:45:00|1626.04|1615.24|1617.83|1607.03|1627.58|1616.78|1614.2|1603.4|1075
1762541400000|2025-11-07 18:50:00|1617.68|1606.88|1610.43|1599.63|1617.83|1607.03|1605.66|1594.86|930
1762541700000|2025-11-07 18:55:00|1610.47|1599.67|1608.61|1597.81|1613.28|1602.48|1602.83|1592.03|917
1762542000000|2025-11-07 19:00:00|1608.24|1597.44|1604.84|1594.04|1609.77|1598.97|1603.8|1593|1035
1762542300000|2025-11-07 19:05:00|1604.81|1594.01|1604.8|1594|1607.61|1596.81|1598.74|1587.94|952
1762542600000|2025-11-07 19:10:00|1604.78|1593.98|1612.75|1601.95|1613.92|1603.12|1603.62|1592.82|1019
1762542900000|2025-11-07 19:15:00|1612.8|1602|1605.82|1595.02|1613.75|1602.95|1604.75|1593.95|917
1762543200000|2025-11-07 19:20:00|1605.93|1595.13|1606.76|1595.96|1607.66|1596.86|1602.54|1591.74|976
1762543500000|2025-11-07 19:25:00|1606.63|1595.83|1602.75|1591.95|1608.1|1597.3|1599.84|1589.04|983
1762543800000|2025-11-07 19:30:00|1602.82|1592.02|1606.57|1595.77|1607.95|1597.15|1602.82|1592.02|1028
1762544100000|2025-11-07 19:35:00|1605.45|1594.65|1611.63|1600.83|1613.9|1603.1|1602.57|1591.77|932
1762544400000|2025-11-07 19:40:00|1611.66|1600.86|1618.78|1607.98|1618.92|1608.12|1611.65|1600.85|870
1762544700000|2025-11-07 19:45:00|1618.75|1607.95|1608.83|1598.03|1618.83|1608.03|1607.75|1596.95|1045
1762545000000|2025-11-07 19:50:00|1608.78|1597.98|1611.13|1600.33|1614|1603.2|1606.72|1595.92|988
1762545300000|2025-11-07 19:55:00|1611.26|1600.46|1611.87|1601.07|1613.77|1602.97|1608.68|1597.88|919
1762545600000|2025-11-07 20:00:00|1611.85|1601.05|1611.99|1601.19|1615.87|1605.07|1608.45|1597.65|940
1762545900000|2025-11-07 20:05:00|1612.07|1601.27|1610.95|1600.15|1612.83|1602.03|1602.12|1591.32|1014
1762546200000|2025-11-07 20:10:00|1611|1600.2|1608.01|1597.21|1612.72|1601.92|1605.95|1595.15|976
1762546500000|2025-11-07 20:15:00|1608.07|1597.27|1605.08|1594.28|1609.95|1599.15|1601.96|1591.16|883
1762546800000|2025-11-07 20:20:00|1605.11|1594.31|1604.94|1594.14|1607.66|1596.86|1597.71|1586.91|790
1762547100000|2025-11-07 20:25:00|1604.98|1594.18|1608.94|1598.14|1610.85|1600.05|1603.5|1592.7|786
1762547400000|2025-11-07 20:30:00|1608.91|1598.11|1609.81|1599.01|1613.1|1602.3|1608.86|1598.06|894
1762547700000|2025-11-07 20:35:00|1609.87|1599.07|1613.7|1602.9|1613.73|1602.93|1608.84|1598.04|800
1762548000000|2025-11-07 20:40:00|1613.68|1602.88|1618.82|1608.02|1621.62|1610.82|1613.68|1602.88|942
1762548300000|2025-11-07 20:45:00|1618.69|1607.89|1616.98|1606.18|1619.95|1609.15|1615.9|1605.1|935
1762548600000|2025-11-07 20:50:00|1617.04|1606.24|1614.94|1604.14|1620.02|1609.22|1613.76|1602.96|913
1762548900000|2025-11-07 20:55:00|1614.89|1604.09|1615.83|1605.03|1619.87|1609.07|1614.77|1603.97|930
1762549200000|2025-11-07 21:00:00|1615.78|1604.98|1614.02|1603.22|1616.87|1606.07|1612.09|1601.29|861
1762549500000|2025-11-07 21:05:00|1613.92|1603.12|1617.87|1607.07|1618.61|1607.81|1612.91|1602.11|793
1762549800000|2025-11-07 21:10:00|1617.88|1607.08|1617.72|1606.92|1619.69|1608.89|1615.66|1604.86|734
1762550100000|2025-11-07 21:15:00|1617.6|1606.8|1621.23|1610.43|1623.29|1612.49|1617.6|1606.8|788
1762550400000|2025-11-07 21:20:00|1621.08|1610.28|1615.92|1605.12|1622.17|1611.37|1615.92|1605.12|792
1762550700000|2025-11-07 21:25:00|1616|1605.2|1614.83|1604.03|1616.88|1606.08|1613.59|1602.79|776
1762551000000|2025-11-07 21:30:00|1614.84|1604.04|1617.41|1606.61|1617.41|1606.61|1613.35|1602.55|723
1762551300000|2025-11-07 21:35:00|1617.43|1606.63|1615.9|1605.1|1619.16|1608.36|1614.53|1603.73|819
1762551600000|2025-11-07 21:40:00|1615.92|1605.12|1619.66|1608.86|1619.69|1608.89|1615.6|1604.8|757
1762551900000|2025-11-07 21:45:00|1619.56|1608.76|1620.63|1609.83|1620.79|1609.99|1617.01|1606.21|740
1762552200000|2025-11-07 21:50:00|1620.57|1609.77|1619.02|1608.22|1620.9|1610.1|1616.87|1606.07|702
1762552500000|2025-11-07 21:55:00|1619.03|1608.23|1618.73|1607.93|1620.22|1609.42|1617.8|1607|561
1762588800000|2025-11-08 08:00:00|1576.98|1566.18|1574.99|1564.19|1578.14|1567.34|1574.65|1563.85|631
1762589100000|2025-11-08 08:05:00|1575|1564.2|1576.17|1565.37|1579.33|1568.53|1572.86|1562.06|690
1762589400000|2025-11-08 08:10:00|1576.19|1565.39|1573.96|1563.16|1576.75|1565.95|1573.89|1563.09|687
1762589700000|2025-11-08 08:15:00|1573.97|1563.17|1572.64|1561.84|1574.95|1564.15|1567.91|1557.11|775
1762590000000|2025-11-08 08:20:00|1572.65|1561.85|1576|1565.2|1576.79|1565.99|1570.86|1560.06|752
1762590300000|2025-11-08 08:25:00|1576.2|1565.4|1579.92|1569.12|1581.58|1570.78|1575.75|1564.95|476
1762590600000|2025-11-08 08:30:00|1579.89|1569.09|1581.06|1570.26|1582.39|1571.59|1578.1|1567.3|655
1762590900000|2025-11-08 08:35:00|1581.03|1570.23|1583.55|1572.75|1584.36|1573.56|1580.78|1569.98|758
1762591200000|2025-11-08 08:40:00|1583.57|1572.77|1584.58|1573.78|1585.43|1574.63|1582.8|1572|589
1762591500000|2025-11-08 08:45:00|1584.57|1573.77|1580.77|1569.97|1584.91|1574.11|1579.89|1569.09|690
1762591800000|2025-11-08 08:50:00|1580.76|1569.96|1581.82|1571.02|1584.94|1574.14|1579.84|1569.04|548
1762592100000|2025-11-08 08:55:00|1581.78|1570.98|1579.86|1569.06|1582.06|1571.26|1579.85|1569.05|589
1762592400000|2025-11-08 09:00:00|1579.83|1569.03|1573.83|1563.03|1579.85|1569.05|1572.99|1562.19|598
1762592700000|2025-11-08 09:05:00|1573.85|1563.05|1571.96|1561.16|1574.08|1563.28|1571.86|1561.06|570
1762593000000|2025-11-08 09:10:00|1571.95|1561.15|1573.98|1563.18|1576.64|1565.84|1571.11|1560.31|499
1762593300000|2025-11-08 09:15:00|1574.04|1563.24|1578.8|1568|1579.49|1568.69|1571.88|1561.08|559
1762593600000|2025-11-08 09:20:00|1578.79|1567.99|1581.85|1571.05|1582.54|1571.74|1576.94|1566.14|591
1762593900000|2025-11-08 09:25:00|1581.78|1570.98|1582.97|1572.17|1584.43|1573.63|1580.06|1569.26|523
1762594200000|2025-11-08 09:30:00|1583.01|1572.21|1581.88|1571.08|1583.19|1572.39|1580.81|1570.01|571
1762594500000|2025-11-08 09:35:00|1581.7|1570.9|1581.66|1570.86|1584.81|1574.01|1579.75|1568.95|555
1762594800000|2025-11-08 09:40:00|1581.68|1570.88|1578.74|1567.94|1582.96|1572.16|1577.92|1567.12|532
1762595100000|2025-11-08 09:45:00|1578.73|1567.93|1570.94|1560.14|1579.02|1568.22|1569.87|1559.07|650
1762595400000|2025-11-08 09:50:00|1570.88|1560.08|1568.67|1557.87|1571.9|1561.1|1566.13|1555.33|558
1762595700000|2025-11-08 09:55:00|1568.65|1557.85|1570.04|1559.24|1571.84|1561.04|1567.99|1557.19|680
1762596000000|2025-11-08 10:00:00|1570|1559.2|1572.71|1561.91|1573.24|1562.44|1568.75|1557.95|608
1762596300000|2025-11-08 10:05:00|1572.75|1561.95|1570.97|1560.17|1574.74|1563.94|1569.97|1559.17|554
1762596600000|2025-11-08 10:10:00|1570.98|1560.18|1573.97|1563.17|1575.66|1564.86|1570.92|1560.12|455
1762596900000|2025-11-08 10:15:00|1573.95|1563.15|1574.93|1564.13|1575.75|1564.95|1571.75|1560.95|633
1762597200000|2025-11-08 10:20:00|1574.96|1564.16|1578.63|1567.83|1579.18|1568.38|1573.11|1562.31|603
1762597500000|2025-11-08 10:25:00|1578.76|1567.96|1590.64|1579.84|1590.78|1579.98|1577.87|1567.07|433
1762597800000|2025-11-08 10:30:00|1590.77|1579.97|1577.62|1566.82|1597.58|1586.78|1577.55|1566.75|702
1762598100000|2025-11-08 10:35:00|1577.61|1566.81|1580.78|1569.98|1581.5|1570.7|1573.92|1563.12|590
1762598400000|2025-11-08 10:40:00|1580.77|1569.97|1582.06|1571.26|1582.75|1571.95|1579.73|1568.93|690
1762598700000|2025-11-08 10:45:00|1582.07|1571.27|1584.89|1574.09|1586.27|1575.47|1581.71|1570.91|613
1762599000000|2025-11-08 10:50:00|1584.87|1574.07|1585.9|1575.1|1586.62|1575.82|1582.77|1571.97|568
1762599300000|2025-11-08 10:55:00|1585.89|1575.09|1585.92|1575.12|1591.09|1580.29|1583.83|1573.03|417
1762599600000|2025-11-08 11:00:00|1585.91|1575.11|1584.92|1574.12|1588.47|1577.67|1584.76|1573.96|279
1762599900000|2025-11-08 11:05:00|1584.95|1574.15|1586.57|1575.77|1586.96|1576.16|1584.84|1574.04|280
1762600200000|2025-11-08 11:10:00|1586.51|1575.71|1589.67|1578.87|1590.88|1580.08|1585.78|1574.98|422
1762600500000|2025-11-08 11:15:00|1589.54|1578.74|1590.57|1579.77|1590.69|1579.89|1585.78|1574.98|563
1762600800000|2025-11-08 11:20:00|1590.58|1579.78|1587.71|1576.91|1592.72|1581.92|1586.72|1575.92|517
1762601100000|2025-11-08 11:25:00|1587.73|1576.93|1590.48|1579.68|1591.79|1580.99|1586.85|1576.05|621
1762601400000|2025-11-08 11:30:00|1590.47|1579.67|1581.96|1571.16|1591.68|1580.88|1581.89|1571.09|634
1762601700000|2025-11-08 11:35:00|1581.94|1571.14|1573.85|1563.05|1581.98|1571.18|1573.79|1562.99|658
1762602000000|2025-11-08 11:40:00|1573.83|1563.03|1570.97|1560.17|1573.83|1563.03|1569.25|1558.45|824
1762602300000|2025-11-08 11:45:00|1570.88|1560.08|1568.94|1558.14|1573.6|1562.8|1566.89|1556.09|733
1762602600000|2025-11-08 11:50:00|1568.91|1558.11|1566.95|1556.15|1572.39|1561.59|1565.81|1555.01|878
1762602900000|2025-11-08 11:55:00|1566.94|1556.14|1573.9|1563.1|1575.6|1564.8|1566.83|1556.03|703
1762603200000|2025-11-08 12:00:00|1573.89|1563.09|1573.14|1562.34|1574.91|1564.11|1569.92|1559.12|756
1762603500000|2025-11-08 12:05:00|1573.2|1562.4|1573.84|1563.04|1575.58|1564.78|1571.94|1561.14|746
1762603800000|2025-11-08 12:10:00|1573.79|1562.99|1564.15|1553.35|1574.95|1564.15|1563.76|1552.96|733
1762604100000|2025-11-08 12:15:00|1564.18|1553.38|1569.79|1558.99|1570.33|1559.53|1564.18|1553.38|738
1762604400000|2025-11-08 12:20:00|1569.72|1558.92|1568.81|1558.01|1574.11|1563.31|1567.08|1556.28|711
1762604700000|2025-11-08 12:25:00|1568.8|1558|1574.85|1564.05|1577.48|1566.68|1568.71|1557.91|642
1762605000000|2025-11-08 12:30:00|1574.82|1564.02|1573.73|1562.93|1574.83|1564.03|1570.03|1559.23|653
1762605300000|2025-11-08 12:35:00|1573.72|1562.92|1567.01|1556.21|1574.08|1563.28|1566.96|1556.16|648
1762605600000|2025-11-08 12:40:00|1567.02|1556.22|1566|1555.2|1569.16|1558.36|1565.98|1555.18|608
1762605900000|2025-11-08 12:45:00|1565.99|1555.19|1568.08|1557.28|1569.84|1559.04|1564.07|1553.27|648
1762606200000|2025-11-08 12:50:00|1568.2|1557.4|1566.01|1555.21|1570.6|1559.8|1565.93|1555.13|590
1762606500000|2025-11-08 12:55:00|1566.07|1555.27|1570.01|1559.21|1570.64|1559.84|1565.94|1555.14|685
1762606800000|2025-11-08 13:00:00|1570.02|1559.22|1564.96|1554.16|1571.15|1560.35|1564.95|1554.15|737
1762607100000|2025-11-08 13:05:00|1564.97|1554.17|1561.92|1551.12|1564.99|1554.19|1555.23|1544.43|811
1762607400000|2025-11-08 13:10:00|1561.88|1551.08|1564.89|1554.09|1565.99|1555.19|1561.58|1550.78|646
1762607700000|2025-11-08 13:15:00|1564.84|1554.04|1560.91|1550.11|1565.69|1554.89|1557.34|1546.54|752
1762608000000|2025-11-08 13:20:00|1560.92|1550.12|1559.87|1549.07|1563.49|1552.69|1558.89|1548.09|697
1762608300000|2025-11-08 13:25:00|1559.85|1549.05|1561.92|1551.12|1562.08|1551.28|1556.92|1546.12|555
1762608600000|2025-11-08 13:30:00|1561.89|1551.09|1553.92|1543.12|1561.95|1551.15|1550.5|1539.7|695
1762608900000|2025-11-08 13:35:00|1553.91|1543.11|1554.91|1544.11|1557.05|1546.25|1552.83|1542.03|692
1762609200000|2025-11-08 13:40:00|1554.92|1544.12|1558.11|1547.31|1559.97|1549.17|1553.05|1542.25|767
1762609500000|2025-11-08 13:45:00|1558.04|1547.24|1554.71|1543.91|1558.86|1548.06|1551.82|1541.02|653
1762609800000|2025-11-08 13:50:00|1554.65|1543.85|1550.27|1539.47|1557|1546.2|1549|1538.2|705
1762610100000|2025-11-08 13:55:00|1550.14|1539.34|1547.93|1537.13|1551.94|1541.14|1547.32|1536.52|735
1762610400000|2025-11-08 14:00:00|1547.97|1537.17|1550.09|1539.29|1552.85|1542.05|1547.88|1537.08|790
1762610700000|2025-11-08 14:05:00|1549.99|1539.19|1545|1534.2|1549.99|1539.19|1543.99|1533.19|814
1762611000000|2025-11-08 14:10:00|1545.01|1534.21|1538.92|1528.12|1548.07|1537.27|1538.77|1527.97|822
1762611300000|2025-11-08 14:15:00|1538.87|1528.07|1533.89|1523.09|1541.05|1530.25|1533.12|1522.32|709
1762611600000|2025-11-08 14:20:00|1533.93|1523.13|1536.94|1526.14|1539.72|1528.92|1533.93|1523.13|749
1762611900000|2025-11-08 14:25:00|1537.03|1526.23|1541.18|1530.38|1543.76|1532.96|1536.99|1526.19|594
1762612200000|2025-11-08 14:30:00|1541.13|1530.33|1553.07|1542.27|1555.26|1544.46|1540.95|1530.15|710
1762612500000|2025-11-08 14:35:00|1552.99|1542.19|1551.82|1541.02|1556.17|1545.37|1548.48|1537.68|760
1762612800000|2025-11-08 14:40:00|1551.78|1540.98|1551.03|1540.23|1554.15|1543.35|1549.86|1539.06|756
1762613100000|2025-11-08 14:45:00|1550.96|1540.16|1555.08|1544.28|1555.08|1544.28|1548.18|1537.38|777
1762613400000|2025-11-08 14:50:00|1555.11|1544.31|1551.1|1540.3|1559.09|1548.29|1550.86|1540.06|756
1762613700000|2025-11-08 14:55:00|1551.19|1540.39|1551.25|1540.45|1553.85|1543.05|1550.97|1540.17|693
1762614000000|2025-11-08 15:00:00|1551.3|1540.5|1551.46|1540.66|1554.86|1544.06|1550.83|1540.03|761
1762614300000|2025-11-08 15:05:00|1551.37|1540.57|1546.02|1535.22|1552.43|1541.63|1546.02|1535.22|666
1762614600000|2025-11-08 15:10:00|1546.15|1535.35|1547.16|1536.36|1547.58|1536.78|1542.29|1531.49|495
1762614900000|2025-11-08 15:15:00|1547.28|1536.48|1538.14|1527.34|1549.97|1539.17|1538.14|1527.34|713
1762615200000|2025-11-08 15:20:00|1538.02|1527.22|1532.75|1521.95|1539.15|1528.35|1531.72|1520.92|776
1762615500000|2025-11-08 15:25:00|1532.77|1521.97|1538.1|1527.3|1539.01|1528.21|1532.77|1521.97|682
1762615800000|2025-11-08 15:30:00|1538.12|1527.32|1529.33|1518.53|1539.16|1528.36|1529.18|1518.38|676
1762616100000|2025-11-08 15:35:00|1529.48|1518.68|1530.12|1519.32|1532.86|1522.06|1526.1|1515.3|568
1762616400000|2025-11-08 15:40:00|1530.16|1519.36|1526.72|1515.92|1530.16|1519.36|1523.44|1512.64|655
1762616700000|2025-11-08 15:45:00|1526.73|1515.93|1532.76|1521.96|1533.75|1522.95|1525.85|1515.05|719
1762617000000|2025-11-08 15:50:00|1532.77|1521.97|1531.81|1521.01|1533.95|1523.15|1528.71|1517.91|688
1762617300000|2025-11-08 15:55:00|1531.79|1520.99|1526.86|1516.06|1532.84|1522.04|1524.92|1514.12|677
1762617600000|2025-11-08 16:00:00|1526.83|1516.03|1526.91|1516.11|1528.8|1518|1523.55|1512.75|670
1762617900000|2025-11-08 16:05:00|1526.92|1516.12|1520.94|1510.14|1529.09|1518.29|1517.92|1507.12|819
1762618200000|2025-11-08 16:10:00|1520.93|1510.13|1531.94|1521.14|1533.24|1522.44|1520.93|1510.13|670
1762618500000|2025-11-08 16:15:00|1531.92|1521.12|1524.46|1513.66|1534.08|1523.28|1524.42|1513.62|789
1762618800000|2025-11-08 16:20:00|1524.44|1513.64|1528.15|1517.35|1528.9|1518.1|1520.05|1509.25|771
1762619100000|2025-11-08 16:25:00|1528.13|1517.33|1529.11|1518.31|1530.97|1520.17|1527.06|1516.26|673
1762619400000|2025-11-08 16:30:00|1529.28|1518.48|1529.92|1519.12|1530.14|1519.34|1526|1515.2|679
1762619700000|2025-11-08 16:35:00|1529.93|1519.13|1534.95|1524.15|1536.88|1526.08|1529|1518.2|766
1762620000000|2025-11-08 16:40:00|1534.94|1524.14|1529.84|1519.04|1537.02|1526.22|1529.52|1518.72|710
1762620300000|2025-11-08 16:45:00|1529.82|1519.02|1529.09|1518.29|1532.07|1521.27|1527.88|1517.08|701
1762620600000|2025-11-08 16:50:00|1528.92|1518.12|1525.36|1514.56|1530.23|1519.43|1523.17|1512.37|762
1762620900000|2025-11-08 16:55:00|1525.39|1514.59|1530.76|1519.96|1530.92|1520.12|1524.08|1513.28|683
1762621200000|2025-11-08 17:00:00|1530.83|1520.03|1530.94|1520.14|1531.69|1520.89|1528.14|1517.34|575
1762621500000|2025-11-08 17:05:00|1530.93|1520.13|1527.87|1517.07|1531.52|1520.72|1524.91|1514.11|632
1762621800000|2025-11-08 17:10:00|1527.91|1517.11|1527.92|1517.12|1529.9|1519.1|1526.21|1515.41|527
1762622100000|2025-11-08 17:15:00|1527.98|1517.18|1533.98|1523.18|1534.31|1523.51|1527.98|1517.18|681
1762622400000|2025-11-08 17:20:00|1534.01|1523.21|1538.96|1528.16|1541.82|1531.02|1533.92|1523.12|677
1762622700000|2025-11-08 17:25:00|1538.93|1528.13|1538.95|1528.15|1540.87|1530.07|1537.9|1527.1|551
1762623000000|2025-11-08 17:30:00|1538.94|1528.14|1539.74|1528.94|1539.75|1528.95|1536.04|1525.24|588
1762623300000|2025-11-08 17:35:00|1539.75|1528.95|1539.69|1528.89|1540.76|1529.96|1538.74|1527.94|586
1762623600000|2025-11-08 17:40:00|1539.72|1528.92|1542.24|1531.44|1543.77|1532.97|1539.72|1528.92|515
1762623900000|2025-11-08 17:45:00|1542.19|1531.39|1544.1|1533.3|1544.18|1533.38|1541.78|1530.98|515
1762624200000|2025-11-08 17:50:00|1544.12|1533.32|1537.59|1526.79|1544.12|1533.32|1535.97|1525.17|548
1762624500000|2025-11-08 17:55:00|1537.4|1526.6|1538.25|1527.45|1538.54|1527.74|1535.84|1525.04|440
1762624800000|2025-11-08 18:00:00|1538.18|1527.38|1537.85|1527.05|1538.48|1527.68|1536.17|1525.37|522
1762625100000|2025-11-08 18:05:00|1537.81|1527.01|1539.88|1529.08|1539.89|1529.09|1536.75|1525.95|483
1762625400000|2025-11-08 18:10:00|1539.89|1529.09|1543.1|1532.3|1544.12|1533.32|1539.88|1529.08|517
1762625700000|2025-11-08 18:15:00|1543.11|1532.31|1538.7|1527.9|1543.24|1532.44|1537.61|1526.81|551
1762626000000|2025-11-08 18:20:00|1538.69|1527.89|1533.93|1523.13|1538.78|1527.98|1533.89|1523.09|393
1762626300000|2025-11-08 18:25:00|1533.95|1523.15|1535.33|1524.53|1535.86|1525.06|1531.02|1520.22|428
1762626600000|2025-11-08 18:30:00|1535.42|1524.62|1536.92|1526.12|1540.96|1530.16|1535.42|1524.62|626
1762626900000|2025-11-08 18:35:00|1536.98|1526.18|1539.25|1528.45|1539.9|1529.1|1532.86|1522.06|543
1762627200000|2025-11-08 18:40:00|1539.23|1528.43|1540.92|1530.12|1540.96|1530.16|1538.23|1527.43|530
1762627500000|2025-11-08 18:45:00|1540.96|1530.16|1542.91|1532.11|1542.93|1532.13|1539.85|1529.05|548
1762627800000|2025-11-08 18:50:00|1542.92|1532.12|1546.97|1536.17|1546.97|1536.17|1542.89|1532.09|451
1762628100000|2025-11-08 18:55:00|1546.94|1536.14|1546.84|1536.04|1550.17|1539.37|1546.72|1535.92|431
1762628400000|2025-11-08 19:00:00|1546.81|1536.01|1547.73|1536.93|1547.86|1537.06|1544.02|1533.22|518
1762628700000|2025-11-08 19:05:00|1547.74|1536.94|1547.57|1536.77|1549.63|1538.83|1546.77|1535.97|544
1762629000000|2025-11-08 19:10:00|1547.76|1536.96|1547.34|1536.54|1549.02|1538.22|1546.09|1535.29|447
1762629300000|2025-11-08 19:15:00|1547.35|1536.55|1538.11|1527.31|1548.04|1537.24|1537.07|1526.27|572
1762629600000|2025-11-08 19:20:00|1537.96|1527.16|1528.94|1518.14|1538.06|1527.26|1528.17|1517.37|832
1762629900000|2025-11-08 19:25:00|1528.88|1518.08|1534.23|1523.43|1534.35|1523.55|1527.98|1517.18|656
1762630200000|2025-11-08 19:30:00|1534.26|1523.46|1534.23|1523.43|1535.49|1524.69|1530.71|1519.91|673
1762630500000|2025-11-08 19:35:00|1534.09|1523.29|1538.59|1527.79|1538.75|1527.95|1533.77|1522.97|553
1762630800000|2025-11-08 19:40:00|1538.61|1527.81|1538.44|1527.64|1540.94|1530.14|1537.36|1526.56|364
1762631100000|2025-11-08 19:45:00|1538.66|1527.86|1538.98|1528.18|1540.97|1530.17|1536.14|1525.34|557
1762631400000|2025-11-08 19:50:00|1539.01|1528.21|1540.16|1529.36|1541.03|1530.23|1538.12|1527.32|464
1762631700000|2025-11-08 19:55:00|1540.17|1529.37|1542.37|1531.57|1543.73|1532.93|1539.19|1528.39|371
1762632000000|2025-11-08 20:00:00|1542.31|1531.51|1543.01|1532.21|1543.04|1532.24|1540.1|1529.3|514
1762632300000|2025-11-08 20:05:00|1542.96|1532.16|1537.44|1526.64|1544.74|1533.94|1537.33|1526.53|521
1762632600000|2025-11-08 20:10:00|1537.41|1526.61|1535.25|1524.45|1538.99|1528.19|1533.52|1522.72|467
1762632900000|2025-11-08 20:15:00|1535.2|1524.4|1541.1|1530.3|1541.1|1530.3|1534.25|1523.45|565
1762633200000|2025-11-08 20:20:00|1541.11|1530.31|1539.79|1528.99|1541.74|1530.94|1535.87|1525.07|536
1762633500000|2025-11-08 20:25:00|1539.87|1529.07|1541.85|1531.05|1542|1531.2|1539.31|1528.51|392
1762633800000|2025-11-08 20:30:00|1541.84|1531.04|1542.89|1532.09|1545.16|1534.36|1541.27|1530.47|480
1762634100000|2025-11-08 20:35:00|1542.9|1532.1|1546.26|1535.46|1546.26|1535.46|1542.55|1531.75|358
1762634400000|2025-11-08 20:40:00|1546.27|1535.47|1546.41|1535.61|1547.37|1536.57|1544.88|1534.08|370
1762634700000|2025-11-08 20:45:00|1546.45|1535.65|1547|1536.2|1549.9|1539.1|1545.78|1534.98|546
1762635000000|2025-11-08 20:50:00|1547.02|1536.22|1544.11|1533.31|1547.97|1537.17|1544.02|1533.22|356
1762635300000|2025-11-08 20:55:00|1544.14|1533.34|1545.2|1534.4|1546.02|1535.22|1544.07|1533.27|291
1762635600000|2025-11-08 21:00:00|1545.29|1534.49|1545.46|1534.66|1547.26|1536.46|1544.36|1533.56|371
1762635900000|2025-11-08 21:05:00|1545.54|1534.74|1544.04|1533.24|1546.21|1535.41|1543.63|1532.83|445
1762636200000|2025-11-08 21:10:00|1544.05|1533.25|1543.45|1532.65|1545.96|1535.16|1543.4|1532.6|357
1762636500000|2025-11-08 21:15:00|1543.46|1532.66|1545.63|1534.83|1545.74|1534.94|1543.1|1532.3|390
1762636800000|2025-11-08 21:20:00|1545.35|1534.55|1545.14|1534.34|1546.12|1535.32|1543.81|1533.01|333
1762637100000|2025-11-08 21:25:00|1545.17|1534.37|1546.94|1536.14|1547.1|1536.3|1544.91|1534.11|366
1762637400000|2025-11-08 21:30:00|1546.91|1536.11|1549.08|1538.28|1549.15|1538.35|1544.96|1534.16|378
1762637700000|2025-11-08 21:35:00|1549.06|1538.26|1549.35|1538.55|1551.21|1540.41|1548.53|1537.73|448
1762638000000|2025-11-08 21:40:00|1549.36|1538.56|1551.29|1540.49|1552.02|1541.22|1549.36|1538.56|305
1762638300000|2025-11-08 21:45:00|1551.28|1540.48|1550.29|1539.49|1551.28|1540.48|1549.19|1538.39|433
1762638600000|2025-11-08 21:50:00|1550.36|1539.56|1548.02|1537.22|1551.08|1540.28|1546.81|1536.01|442
1762638900000|2025-11-08 21:55:00|1548.14|1537.34|1549.91|1539.11|1549.98|1539.18|1548.14|1537.34|337
1762639200000|2025-11-08 22:00:00|1549.85|1539.05|1547.98|1537.18|1550.15|1539.35|1547.48|1536.68|385
1762639500000|2025-11-08 22:05:00|1548.04|1537.24|1549.45|1538.65|1550.04|1539.24|1546.46|1535.66|292
1762639800000|2025-11-08 22:10:00|1549.67|1538.87|1551.03|1540.23|1552|1541.2|1549.65|1538.85|200
1762640100000|2025-11-08 22:15:00|1550.94|1540.14|1548.42|1537.62|1550.94|1540.14|1547.09|1536.29|389
1762640400000|2025-11-08 22:20:00|1548.47|1537.67|1550.92|1540.12|1551.97|1541.17|1548.47|1537.67|415
1762640700000|2025-11-08 22:25:00|1550.95|1540.15|1551.09|1540.29|1552|1541.2|1549.83|1539.03|526
1762641000000|2025-11-08 22:30:00|1551.14|1540.34|1550.44|1539.64|1552.07|1541.27|1550.15|1539.35|539
1762641300000|2025-11-08 22:35:00|1550.43|1539.63|1548.93|1538.13|1550.52|1539.72|1548.85|1538.05|541
1762641600000|2025-11-08 22:40:00|1548.91|1538.11|1548.46|1537.66|1550.52|1539.72|1548.46|1537.66|178
1762641900000|2025-11-08 22:45:00|1548.38|1537.58|1552.43|1541.63|1552.5|1541.7|1548.32|1537.52|242
1762642200000|2025-11-08 22:50:00|1552.42|1541.62|1555.88|1545.08|1555.94|1545.14|1551.98|1541.18|181
1762642500000|2025-11-08 22:55:00|1555.89|1545.09|1554.89|1544.09|1556.16|1545.36|1553.97|1543.17|383
1762642800000|2025-11-08 23:00:00|1554.85|1544.05|1553.95|1543.15|1554.92|1544.12|1552.11|1541.31|556
1762643100000|2025-11-08 23:05:00|1553.96|1543.16|1553.71|1542.91|1554.43|1543.63|1551.25|1540.45|494
1762643400000|2025-11-08 23:10:00|1553.73|1542.93|1557.89|1547.09|1558.04|1547.24|1553.69|1542.89|350
1762643700000|2025-11-08 23:15:00|1557.8|1547|1557.97|1547.17|1560.41|1549.61|1557.74|1546.94|355
1762644000000|2025-11-08 23:20:00|1558.12|1547.32|1558.4|1547.6|1560.01|1549.21|1557.75|1546.95|313
1762644300000|2025-11-08 23:25:00|1558.37|1547.57|1553.94|1543.14|1559.19|1548.39|1553.87|1543.07|358
1762644600000|2025-11-08 23:30:00|1553.96|1543.16|1556.2|1545.4|1557.47|1546.67|1553.81|1543.01|510
1762644900000|2025-11-08 23:35:00|1556.19|1545.39|1557.09|1546.29|1557.18|1546.38|1554.23|1543.43|460
1762645200000|2025-11-08 23:40:00|1557.13|1546.33|1558.31|1547.51|1559.82|1549.02|1556.34|1545.54|397
1762645500000|2025-11-08 23:45:00|1558.33|1547.53|1560.02|1549.22|1560.23|1549.43|1557.39|1546.59|352
1762645800000|2025-11-08 23:50:00|1559.99|1549.19|1557.25|1546.45|1560.06|1549.26|1557.09|1546.29|394
1762646100000|2025-11-08 23:55:00|1557.33|1546.53|1557.55|1546.75|1558.42|1547.62|1555.95|1545.15|403
1762646400000|2025-11-09 00:00:00|1557.37|1546.57|1552.46|1541.66|1557.86|1547.06|1551.97|1541.17|639
1762646700000|2025-11-09 00:05:00|1552.45|1541.65|1553.14|1542.34|1553.57|1542.77|1550.05|1539.25|633
1762647000000|2025-11-09 00:10:00|1553.15|1542.35|1548.39|1537.59|1553.46|1542.66|1548.14|1537.34|781
1762647300000|2025-11-09 00:15:00|1548.49|1537.69|1541.3|1530.5|1548.52|1537.72|1541.29|1530.49|630
1762647600000|2025-11-09 00:20:00|1541.32|1530.52|1539.82|1529.02|1543.92|1533.12|1539.82|1529.02|660
1762647900000|2025-11-09 00:25:00|1539.89|1529.09|1538.39|1527.59|1539.89|1529.09|1535.34|1524.54|605
1762648200000|2025-11-09 00:30:00|1538.4|1527.6|1542.93|1532.13|1542.93|1532.13|1538.06|1527.26|533
1762648500000|2025-11-09 00:35:00|1542.96|1532.16|1544.11|1533.31|1545.28|1534.48|1541.67|1530.87|615
1762648800000|2025-11-09 00:40:00|1544.21|1533.41|1545.4|1534.6|1546.5|1535.7|1543.9|1533.1|614
1762649100000|2025-11-09 00:45:00|1545.39|1534.59|1546.17|1535.37|1550.08|1539.28|1545.39|1534.59|512
1762649400000|2025-11-09 00:50:00|1546.22|1535.42|1544.08|1533.28|1546.22|1535.42|1540.6|1529.8|720
1762649700000|2025-11-09 00:55:00|1544.05|1533.25|1541.88|1531.08|1544.24|1533.44|1539.26|1528.46|598
1762650000000|2025-11-09 01:00:00|1541.87|1531.07|1549.19|1538.39|1551.05|1540.25|1541.17|1530.37|593
1762650300000|2025-11-09 01:05:00|1549.21|1538.41|1549.4|1538.6|1553.36|1542.56|1547.94|1537.14|726
1762650600000|2025-11-09 01:10:00|1549.32|1538.52|1544.57|1533.77|1550.06|1539.26|1541.01|1530.21|587
1762650900000|2025-11-09 01:15:00|1544.53|1533.73|1544.48|1533.68|1546.07|1535.27|1543.1|1532.3|555
1762651200000|2025-11-09 01:20:00|1544.55|1533.75|1545.35|1534.55|1547.49|1536.69|1544.51|1533.71|703
1762651500000|2025-11-09 01:25:00|1545.29|1534.49|1542.48|1531.68|1545.33|1534.53|1541.02|1530.22|686
1762651800000|2025-11-09 01:30:00|1542.49|1531.69|1537.45|1526.65|1542.94|1532.14|1534.53|1523.73|618
1762652100000|2025-11-09 01:35:00|1537.39|1526.59|1542.44|1531.64|1543.45|1532.65|1537.39|1526.59|669
1762652400000|2025-11-09 01:40:00|1542.43|1531.63|1544.3|1533.5|1544.31|1533.51|1540.74|1529.94|627
1762652700000|2025-11-09 01:45:00|1544.33|1533.53|1546.5|1535.7|1548.96|1538.16|1543.95|1533.15|743
1762653000000|2025-11-09 01:50:00|1546.54|1535.74|1545.26|1534.46|1547.19|1536.39|1544.53|1533.73|708
1762653300000|2025-11-09 01:55:00|1545.41|1534.61|1549.17|1538.37|1549.17|1538.37|1544.96|1534.16|789
1762653600000|2025-11-09 02:00:00|1548.99|1538.19|1549.06|1538.26|1549.94|1539.14|1546.18|1535.38|697
1762653900000|2025-11-09 02:05:00|1549.12|1538.32|1547.92|1537.12|1551.21|1540.41|1544.98|1534.18|692
1762654200000|2025-11-09 02:10:00|1547.97|1537.17|1546.84|1536.04|1548.14|1537.34|1545.01|1534.21|598
1762654500000|2025-11-09 02:15:00|1547.01|1536.21|1546.95|1536.15|1548.12|1537.32|1544.93|1534.13|782
1762654800000|2025-11-09 02:20:00|1546.97|1536.17|1547.26|1536.46|1547.74|1536.94|1544.5|1533.7|792
1762655100000|2025-11-09 02:25:00|1547.24|1536.44|1540.4|1529.6|1547.29|1536.49|1540.4|1529.6|614
1762655400000|2025-11-09 02:30:00|1540.39|1529.59|1528.91|1518.11|1540.39|1529.59|1528.13|1517.33|550
1762655700000|2025-11-09 02:35:00|1528.88|1518.08|1523.8|1513|1532.19|1521.39|1522.91|1512.11|736
1762656000000|2025-11-09 02:40:00|1523.81|1513.01|1525.93|1515.13|1529.08|1518.28|1523.17|1512.37|802
1762656300000|2025-11-09 02:45:00|1526.01|1515.21|1527.17|1516.37|1529.17|1518.37|1525.18|1514.38|816
1762656600000|2025-11-09 02:50:00|1527.07|1516.27|1522.8|1512|1528.94|1518.14|1520.47|1509.67|772
1762656900000|2025-11-09 02:55:00|1522.53|1511.73|1520.03|1509.23|1522.53|1511.73|1516.27|1505.47|745
1762657200000|2025-11-09 03:00:00|1520.06|1509.26|1519.96|1509.16|1523.04|1512.24|1519.8|1509|869
1762657500000|2025-11-09 03:05:00|1519.98|1509.18|1521.97|1511.17|1521.98|1511.18|1517.93|1507.13|840
1762657800000|2025-11-09 03:10:00|1521.95|1511.15|1520.9|1510.1|1523.89|1513.09|1520.37|1509.57|714
1762658100000|2025-11-09 03:15:00|1520.75|1509.95|1517.89|1507.09|1521.54|1510.74|1517.87|1507.07|796
1762658400000|2025-11-09 03:20:00|1517.87|1507.07|1511.12|1500.32|1520.94|1510.14|1511.12|1500.32|698
1762658700000|2025-11-09 03:25:00|1511.11|1500.31|1513.19|1502.39|1514.13|1503.33|1508.34|1497.54|591
1762659000000|2025-11-09 03:30:00|1513.33|1502.53|1515.21|1504.41|1518.24|1507.44|1512.98|1502.18|762
1762659300000|2025-11-09 03:35:00|1515.19|1504.39|1511.94|1501.14|1515.29|1504.49|1510.14|1499.34|816
1762659600000|2025-11-09 03:40:00|1511.91|1501.11|1512.97|1502.17|1517.1|1506.3|1511.89|1501.09|674
1762659900000|2025-11-09 03:45:00|1512.96|1502.16|1515.16|1504.36|1517.73|1506.93|1509.91|1499.11|718
1762660200000|2025-11-09 03:50:00|1515.05|1504.25|1517.07|1506.27|1518.97|1508.17|1514.87|1504.07|734
1762660500000|2025-11-09 03:55:00|1517.08|1506.28|1516|1505.2|1517.27|1506.47|1514.26|1503.46|588
1762660800000|2025-11-09 04:00:00|1515.98|1505.18|1516.8|1506|1518.86|1508.06|1515.27|1504.47|565
1762661100000|2025-11-09 04:05:00|1516.74|1505.94|1515.2|1504.4|1516.74|1505.94|1512.87|1502.07|605
1762661400000|2025-11-09 04:10:00|1515.17|1504.37|1521.12|1510.32|1521.27|1510.47|1514.2|1503.4|426
1762661700000|2025-11-09 04:15:00|1521.09|1510.29|1521.07|1510.27|1523.66|1512.86|1519.95|1509.15|673
1762662000000|2025-11-09 04:20:00|1521.11|1510.31|1520.97|1510.17|1522.54|1511.74|1518.87|1508.07|659
1762662300000|2025-11-09 04:25:00|1521.01|1510.21|1520.29|1509.49|1521.89|1511.09|1519.06|1508.26|467
1762662600000|2025-11-09 04:30:00|1520.23|1509.43|1517.12|1506.32|1521.93|1511.13|1516.87|1506.07|685
1762662900000|2025-11-09 04:35:00|1517.11|1506.31|1515.89|1505.09|1517.11|1506.31|1513.96|1503.16|513
1762663200000|2025-11-09 04:40:00|1515.9|1505.1|1514.21|1503.41|1516.39|1505.59|1512.23|1501.43|475
1762663500000|2025-11-09 04:45:00|1514.32|1503.52|1514.71|1503.91|1514.86|1504.06|1511.99|1501.19|458
1762663800000|2025-11-09 04:50:00|1514.86|1504.06|1516.01|1505.21|1516.69|1505.89|1514.69|1503.89|587
1762664100000|2025-11-09 04:55:00|1515.98|1505.18|1515.93|1505.13|1517.08|1506.28|1514.99|1504.19|554
1762664400000|2025-11-09 05:00:00|1515.94|1505.14|1513.86|1503.06|1516|1505.2|1510.97|1500.17|505
1762664700000|2025-11-09 05:05:00|1513.92|1503.12|1518.22|1507.42|1519.87|1509.07|1513.92|1503.12|435
1762665000000|2025-11-09 05:10:00|1518.27|1507.47|1518.9|1508.1|1520.05|1509.25|1517.13|1506.33|479
1762665300000|2025-11-09 05:15:00|1518.96|1508.16|1523.69|1512.89|1523.82|1513.02|1518.88|1508.08|497
1762665600000|2025-11-09 05:20:00|1523.72|1512.92|1520.96|1510.16|1524.62|1513.82|1519.79|1508.99|470
1762665900000|2025-11-09 05:25:00|1520.94|1510.14|1527.91|1517.11|1527.94|1517.14|1520.88|1510.08|618
1762666200000|2025-11-09 05:30:00|1527.88|1517.08|1523.06|1512.26|1528.92|1518.12|1522.89|1512.09|571
1762666500000|2025-11-09 05:35:00|1523.03|1512.23|1525.9|1515.1|1525.94|1515.14|1520.93|1510.13|406
1762666800000|2025-11-09 05:40:00|1525.91|1515.11|1526.74|1515.94|1528.94|1518.14|1525.9|1515.1|445
1762667100000|2025-11-09 05:45:00|1526.73|1515.93|1528.65|1517.85|1528.65|1517.85|1525.04|1514.24|403
1762667400000|2025-11-09 05:50:00|1528.67|1517.87|1529.92|1519.12|1530.59|1519.79|1527.03|1516.23|348
1762667700000|2025-11-09 05:55:00|1529.91|1519.11|1531.77|1520.97|1532.69|1521.89|1529.89|1519.09|250
1762668000000|2025-11-09 06:00:00|1531.76|1520.96|1528.72|1517.92|1531.97|1521.17|1528.18|1517.38|465
1762668300000|2025-11-09 06:05:00|1528.71|1517.91|1523.87|1513.07|1528.9|1518.1|1523.84|1513.04|510
1762668600000|2025-11-09 06:10:00|1523.84|1513.04|1527.87|1517.07|1527.92|1517.12|1523.79|1512.99|397
1762668900000|2025-11-09 06:15:00|1527.92|1517.12|1532.7|1521.9|1532.77|1521.97|1525.85|1515.05|579
1762669200000|2025-11-09 06:20:00|1532.77|1521.97|1533.98|1523.18|1534.94|1524.14|1531.93|1521.13|422
1762669500000|2025-11-09 06:25:00|1533.96|1523.16|1533.99|1523.19|1534.3|1523.5|1532.79|1521.99|445
1762669800000|2025-11-09 06:30:00|1533.97|1523.17|1530.86|1520.06|1534.15|1523.35|1529.01|1518.21|515
1762670100000|2025-11-09 06:35:00|1530.85|1520.05|1533.94|1523.14|1534.2|1523.4|1529.83|1519.03|382
1762670400000|2025-11-09 06:40:00|1533.88|1523.08|1533.86|1523.06|1536.97|1526.17|1532.82|1522.02|480
1762670700000|2025-11-09 06:45:00|1533.87|1523.07|1529.3|1518.5|1534.86|1524.06|1529.01|1518.21|543
1762671000000|2025-11-09 06:50:00|1529.29|1518.49|1523.46|1512.66|1530.06|1519.26|1523.29|1512.49|371
1762671300000|2025-11-09 06:55:00|1523.49|1512.69|1526.17|1515.37|1526.81|1516.01|1522.78|1511.98|555
1762671600000|2025-11-09 07:00:00|1526.16|1515.36|1528.65|1517.85|1528.9|1518.1|1524.84|1514.04|632
1762671900000|2025-11-09 07:05:00|1528.5|1517.7|1528.74|1517.94|1531.07|1520.27|1527.74|1516.94|566
1762672200000|2025-11-09 07:10:00|1528.73|1517.93|1530.75|1519.95|1531|1520.2|1527.85|1517.05|558
1762672500000|2025-11-09 07:15:00|1530.58|1519.78|1529.2|1518.4|1532.12|1521.32|1527.05|1516.25|620
1762672800000|2025-11-09 07:20:00|1529.28|1518.48|1528.17|1517.37|1529.92|1519.12|1527.84|1517.04|649
1762673100000|2025-11-09 07:25:00|1528.21|1517.41|1530.91|1520.11|1532.06|1521.26|1527.86|1517.06|574
1762673400000|2025-11-09 07:30:00|1530.88|1520.08|1545.27|1534.47|1548.39|1537.59|1530.88|1520.08|682
1762673700000|2025-11-09 07:35:00|1545.29|1534.49|1543.01|1532.21|1545.29|1534.49|1540.95|1530.15|636
1762674000000|2025-11-09 07:40:00|1543.6|1532.8|1544.28|1533.48|1546.84|1536.04|1541.88|1531.08|479
1762674300000|2025-11-09 07:45:00|1544.29|1533.49|1543.98|1533.18|1545.98|1535.18|1543.11|1532.31|610
1762674600000|2025-11-09 07:50:00|1544.14|1533.34|1541.21|1530.41|1544.16|1533.36|1540.03|1529.23|515
1762674900000|2025-11-09 07:55:00|1541.22|1530.42|1542.88|1532.08|1543.73|1532.93|1540.58|1529.78|591
1762675200000|2025-11-09 08:00:00|1542.86|1532.06|1540.13|1529.33|1543.99|1533.19|1539.34|1528.54|631
1762675500000|2025-11-09 08:05:00|1540.19|1529.39|1540.02|1529.22|1540.83|1530.03|1536.94|1526.14|537
1762675800000|2025-11-09 08:10:00|1540|1529.2|1543.18|1532.38|1543.92|1533.12|1539.08|1528.28|683
1762676100000|2025-11-09 08:15:00|1543.14|1532.34|1542.08|1531.28|1543.21|1532.41|1540.88|1530.08|693
1762676400000|2025-11-09 08:20:00|1542.07|1531.27|1538.02|1527.22|1542.07|1531.27|1534.3|1523.5|627
1762676700000|2025-11-09 08:25:00|1538.03|1527.23|1535.25|1524.45|1538.07|1527.27|1535.03|1524.23|626
1762677000000|2025-11-09 08:30:00|1535.26|1524.46|1538.91|1528.11|1541.01|1530.21|1535.24|1524.44|576
1762677300000|2025-11-09 08:35:00|1538.9|1528.1|1533.94|1523.14|1539.32|1528.52|1533.94|1523.14|599
1762677600000|2025-11-09 08:40:00|1533.97|1523.17|1537.96|1527.16|1538.35|1527.55|1533.95|1523.15|647
1762677900000|2025-11-09 08:45:00|1537.92|1527.12|1534.15|1523.35|1539.02|1528.22|1531.02|1520.22|575
1762678200000|2025-11-09 08:50:00|1534.44|1523.64|1535.13|1524.33|1536.87|1526.07|1533.15|1522.35|455
1762678500000|2025-11-09 08:55:00|1535.07|1524.27|1536.21|1525.41|1536.21|1525.41|1533.37|1522.57|587
1762678800000|2025-11-09 09:00:00|1536.3|1525.5|1537.3|1526.5|1538.87|1528.07|1536.12|1525.32|732
1762679100000|2025-11-09 09:05:00|1537.43|1526.63|1539.02|1528.22|1541.87|1531.07|1536.45|1525.65|679
1762679400000|2025-11-09 09:10:00|1538.99|1528.19|1539.28|1528.48|1542.12|1531.32|1538.01|1527.21|666
1762679700000|2025-11-09 09:15:00|1539.3|1528.5|1540.26|1529.46|1541.11|1530.31|1536.06|1525.26|587
1762680000000|2025-11-09 09:20:00|1540.23|1529.43|1545.8|1535|1546.15|1535.35|1540.22|1529.42|634
1762680300000|2025-11-09 09:25:00|1545.84|1535.04|1538.1|1527.3|1545.9|1535.1|1537.32|1526.52|557
1762680600000|2025-11-09 09:30:00|1538.09|1527.29|1532.13|1521.33|1538.94|1528.14|1530.29|1519.49|606
1762680900000|2025-11-09 09:35:00|1532|1521.2|1533.01|1522.21|1534.08|1523.28|1529.73|1518.93|353
1762681200000|2025-11-09 09:40:00|1533.07|1522.27|1529.28|1518.48|1533.16|1522.36|1529.23|1518.43|528
1762681500000|2025-11-09 09:45:00|1529.26|1518.46|1525.93|1515.13|1529.98|1519.18|1524.18|1513.38|674
1762681800000|2025-11-09 09:50:00|1525.9|1515.1|1522.17|1511.37|1526.3|1515.5|1521.77|1510.97|765
1762682100000|2025-11-09 09:55:00|1522.19|1511.39|1524.09|1513.29|1524.31|1513.51|1521.43|1510.63|630
1762682400000|2025-11-09 10:00:00|1524.13|1513.33|1519.03|1508.23|1524.13|1513.33|1517.05|1506.25|743
1762682700000|2025-11-09 10:05:00|1519.02|1508.22|1518.07|1507.27|1519.11|1508.31|1515.9|1505.1|642
1762683000000|2025-11-09 10:10:00|1518.06|1507.26|1517|1506.2|1519.27|1508.47|1515.3|1504.5|671
1762683300000|2025-11-09 10:15:00|1517.02|1506.22|1515.41|1504.61|1519.11|1508.31|1514.53|1503.73|672
1762683600000|2025-11-09 10:20:00|1515.37|1504.57|1519.92|1509.12|1520.03|1509.23|1513.83|1503.03|709
1762683900000|2025-11-09 10:25:00|1520.15|1509.35|1522.95|1512.15|1523.92|1513.12|1518.69|1507.89|612
1762684200000|2025-11-09 10:30:00|1522.81|1512.01|1520.92|1510.12|1524.05|1513.25|1519.06|1508.26|681
1762684500000|2025-11-09 10:35:00|1520.93|1510.13|1522.9|1512.1|1523.96|1513.16|1520.15|1509.35|639
1762684800000|2025-11-09 10:40:00|1522.86|1512.06|1526.79|1515.99|1527.05|1516.25|1522.86|1512.06|549
1762685100000|2025-11-09 10:45:00|1526.78|1515.98|1530.01|1519.21|1531.85|1521.05|1526.72|1515.92|526
1762685400000|2025-11-09 10:50:00|1530.02|1519.22|1531.22|1520.42|1532.8|1522|1529.17|1518.37|500
1762685700000|2025-11-09 10:55:00|1531.21|1520.41|1535.54|1524.74|1535.62|1524.82|1529.16|1518.36|502
1762686000000|2025-11-09 11:00:00|1535.53|1524.73|1547.89|1537.09|1547.99|1537.19|1535.53|1524.73|564
1762686300000|2025-11-09 11:05:00|1547.88|1537.08|1545.19|1534.39|1549.9|1539.1|1543.94|1533.14|673
1762686600000|2025-11-09 11:10:00|1545.26|1534.46|1551.11|1540.31|1551.23|1540.43|1545.26|1534.46|613
1762686900000|2025-11-09 11:15:00|1551.06|1540.26|1546.33|1535.53|1551.56|1540.76|1544.69|1533.89|614
1762687200000|2025-11-09 11:20:00|1546.34|1535.54|1545.42|1534.62|1548.97|1538.17|1544.39|1533.59|515
1762687500000|2025-11-09 11:25:00|1545.41|1534.61|1543.97|1533.17|1546.47|1535.67|1543.35|1532.55|394
1762687800000|2025-11-09 11:30:00|1543.74|1532.94|1542.72|1531.92|1546.14|1535.34|1540.69|1529.89|649
1762688100000|2025-11-09 11:35:00|1542.73|1531.93|1544.07|1533.27|1544.27|1533.47|1542.46|1531.66|542
1762688400000|2025-11-09 11:40:00|1544.04|1533.24|1549.98|1539.18|1550.02|1539.22|1542.49|1531.69|488
1762688700000|2025-11-09 11:45:00|1550|1539.2|1554.14|1543.34|1554.17|1543.37|1549.31|1538.51|562
1762689000000|2025-11-09 11:50:00|1554.11|1543.31|1551.87|1541.07|1554.98|1544.18|1551.39|1540.59|598
1762689300000|2025-11-09 11:55:00|1551.86|1541.06|1549.44|1538.64|1553.33|1542.53|1548.42|1537.62|625
1762689600000|2025-11-09 12:00:00|1549.43|1538.63|1547.4|1536.6|1549.84|1539.04|1545.98|1535.18|740
1762689900000|2025-11-09 12:05:00|1547.57|1536.77|1549.92|1539.12|1550.15|1539.35|1545.54|1534.74|660
1762690200000|2025-11-09 12:10:00|1549.85|1539.05|1551.43|1540.63|1552.07|1541.27|1548.88|1538.08|623
1762690500000|2025-11-09 12:15:00|1551.44|1540.64|1557.36|1546.56|1558.95|1548.15|1551.44|1540.64|739
1762690800000|2025-11-09 12:20:00|1557.55|1546.75|1557.05|1546.25|1562.17|1551.37|1553.3|1542.5|805
1762691100000|2025-11-09 12:25:00|1557.04|1546.24|1551.26|1540.46|1557.13|1546.33|1550.15|1539.35|667
1762691400000|2025-11-09 12:30:00|1551.25|1540.45|1553|1542.2|1553.91|1543.11|1549.1|1538.3|659
1762691700000|2025-11-09 12:35:00|1552.73|1541.93|1555.02|1544.22|1557.18|1546.38|1551.93|1541.13|509
1762692000000|2025-11-09 12:40:00|1555.03|1544.23|1555.49|1544.69|1556.95|1546.15|1554.22|1543.42|473
1762692300000|2025-11-09 12:45:00|1555.5|1544.7|1554.25|1543.45|1557.4|1546.6|1553.04|1542.24|530
1762692600000|2025-11-09 12:50:00|1554.22|1543.42|1555.27|1544.47|1557.09|1546.29|1553.78|1542.98|494
1762692900000|2025-11-09 12:55:00|1555.29|1544.49|1551.93|1541.13|1555.34|1544.54|1551.23|1540.43|524
1762693200000|2025-11-09 13:00:00|1551.91|1541.11|1552.11|1541.31|1552.29|1541.49|1548.92|1538.12|592
1762693500000|2025-11-09 13:05:00|1552.14|1541.34|1556.42|1545.62|1557.07|1546.27|1551.89|1541.09|624
1762693800000|2025-11-09 13:10:00|1556.43|1545.63|1560.43|1549.63|1562.83|1552.03|1553.2|1542.4|652
1762694100000|2025-11-09 13:15:00|1560.44|1549.64|1560.7|1549.9|1562.16|1551.36|1557.81|1547.01|732
1762694400000|2025-11-09 13:20:00|1560.88|1550.08|1560.85|1550.05|1562.01|1551.21|1556.92|1546.12|649
1762694700000|2025-11-09 13:25:00|1560.86|1550.06|1563.9|1553.1|1563.91|1553.11|1559.59|1548.79|559
1762695000000|2025-11-09 13:30:00|1563.86|1553.06|1563.85|1553.05|1567.93|1557.13|1561.31|1550.51|820
1762695300000|2025-11-09 13:35:00|1563.86|1553.06|1567.01|1556.21|1567.33|1556.53|1561.63|1550.83|786
1762695600000|2025-11-09 13:40:00|1566.99|1556.19|1563.36|1552.56|1567|1556.2|1559.85|1549.05|727
1762695900000|2025-11-09 13:45:00|1563.34|1552.54|1567.01|1556.21|1567.01|1556.21|1561.01|1550.21|744
1762696200000|2025-11-09 13:50:00|1566.95|1556.15|1566.82|1556.02|1570.78|1559.98|1566.79|1555.99|700
1762696500000|2025-11-09 13:55:00|1566.78|1555.98|1563.09|1552.29|1566.93|1556.13|1560.34|1549.54|776
1762696800000|2025-11-09 14:00:00|1563.04|1552.24|1559.72|1548.92|1563.24|1552.44|1558.05|1547.25|708
1762697100000|2025-11-09 14:05:00|1559.68|1548.88|1565.77|1554.97|1567.25|1556.45|1557.62|1546.82|763
1762697400000|2025-11-09 14:10:00|1565.94|1555.14|1567.92|1557.12|1569.45|1558.65|1563.83|1553.03|815
1762697700000|2025-11-09 14:15:00|1567.94|1557.14|1576.07|1565.27|1577|1566.2|1566.01|1555.21|897
1762698000000|2025-11-09 14:20:00|1576.02|1565.22|1569.23|1558.43|1576.1|1565.3|1568.06|1557.26|770
1762698300000|2025-11-09 14:25:00|1569.18|1558.38|1595.95|1585.15|1596.7|1585.9|1569.18|1558.38|984
1762698600000|2025-11-09 14:30:00|1595.93|1585.13|1592.59|1581.79|1599.67|1588.87|1590.89|1580.09|1081
1762698900000|2025-11-09 14:35:00|1592.51|1581.71|1585.98|1575.18|1595.83|1585.03|1584.92|1574.12|1016
1762699200000|2025-11-09 14:40:00|1586.1|1575.3|1586.86|1576.06|1591.5|1580.7|1582.14|1571.34|943
1762699500000|2025-11-09 14:45:00|1586.89|1576.09|1577.1|1566.3|1589.98|1579.18|1575.61|1564.81|981
1762699800000|2025-11-09 14:50:00|1577.14|1566.34|1585.24|1574.44|1586.1|1575.3|1577.08|1566.28|918
1762700100000|2025-11-09 14:55:00|1585.28|1574.48|1575.93|1565.13|1586.85|1576.05|1573.05|1562.25|902
1762700400000|2025-11-09 15:00:00|1575.92|1565.12|1587.27|1576.47|1587.85|1577.05|1575.85|1565.05|939
1762700700000|2025-11-09 15:05:00|1587.2|1576.4|1588.62|1577.82|1590.08|1579.28|1584.09|1573.29|880
1762701000000|2025-11-09 15:10:00|1588.43|1577.63|1585.17|1574.37|1590.56|1579.76|1585.15|1574.35|816
1762701300000|2025-11-09 15:15:00|1585.22|1574.42|1594.47|1583.67|1594.72|1583.92|1584.1|1573.3|801
1762701600000|2025-11-09 15:20:00|1594.46|1583.66|1589.86|1579.06|1594.46|1583.66|1588.97|1578.17|759
1762701900000|2025-11-09 15:25:00|1589.87|1579.07|1590.91|1580.11|1591.94|1581.14|1586.97|1576.17|846
1762702200000|2025-11-09 15:30:00|1590.93|1580.13|1592.25|1581.45|1594.01|1583.21|1587.21|1576.41|829
1762702500000|2025-11-09 15:35:00|1592.26|1581.46|1593.43|1582.63|1595.85|1585.05|1592.16|1581.36|926
1762702800000|2025-11-09 15:40:00|1593.41|1582.61|1598|1587.2|1598.4|1587.6|1592.22|1581.42|795
1762703100000|2025-11-09 15:45:00|1597.92|1587.12|1590.88|1580.08|1597.92|1587.12|1588.95|1578.15|835
1762703400000|2025-11-09 15:50:00|1590.79|1579.99|1587.09|1576.29|1596.97|1586.17|1586.46|1575.66|869
1762703700000|2025-11-09 15:55:00|1587.3|1576.5|1588.15|1577.35|1589.21|1578.41|1583.91|1573.11|871
1762704000000|2025-11-09 16:00:00|1588.17|1577.37|1586.46|1575.66|1589.47|1578.67|1583.77|1572.97|907
1762704300000|2025-11-09 16:05:00|1586.41|1575.61|1585.66|1574.86|1591.05|1580.25|1585.18|1574.38|847
1762704600000|2025-11-09 16:10:00|1585.54|1574.74|1586.46|1575.66|1588.09|1577.29|1583.15|1572.35|791
1762704900000|2025-11-09 16:15:00|1586.48|1575.68|1589.15|1578.35|1589.88|1579.08|1582.8|1572|818
1762705200000|2025-11-09 16:20:00|1589.14|1578.34|1592.05|1581.25|1593.12|1582.32|1589.07|1578.27|787
1762705500000|2025-11-09 16:25:00|1592.08|1581.28|1594.35|1583.55|1596.17|1585.37|1590.19|1579.39|751
1762705800000|2025-11-09 16:30:00|1594.11|1583.31|1590.09|1579.29|1594.15|1583.35|1588.81|1578.01|701
1762706100000|2025-11-09 16:35:00|1590.11|1579.31|1593.26|1582.46|1595.12|1584.32|1589.05|1578.25|675
1762706400000|2025-11-09 16:40:00|1593.19|1582.39|1596.15|1585.35|1596.88|1586.08|1593.18|1582.38|520
1762706700000|2025-11-09 16:45:00|1596.17|1585.37|1599.91|1589.11|1600.23|1589.43|1595.84|1585.04|497
1762707000000|2025-11-09 16:50:00|1600.02|1589.22|1603.07|1592.27|1604.81|1594.01|1598.22|1587.42|562
1762707300000|2025-11-09 16:55:00|1603.08|1592.28|1599.93|1589.13|1603.08|1592.28|1599.01|1588.21|762
1762707600000|2025-11-09 17:00:00|1599.97|1589.17|1594.12|1583.32|1600.07|1589.27|1592.57|1581.77|810
1762707900000|2025-11-09 17:05:00|1594.21|1583.41|1593.23|1582.43|1594.99|1584.19|1591.2|1580.4|746
1762708200000|2025-11-09 17:10:00|1593.12|1582.32|1592.11|1581.31|1593.89|1583.09|1590.93|1580.13|700
1762708500000|2025-11-09 17:15:00|1592.1|1581.3|1588.87|1578.07|1592.25|1581.45|1587.97|1577.17|717
1762708800000|2025-11-09 17:20:00|1588.86|1578.06|1586.69|1575.89|1588.86|1578.06|1581.85|1571.05|828
1762709100000|2025-11-09 17:25:00|1586.72|1575.92|1586.07|1575.27|1586.88|1576.08|1583.88|1573.08|611
1762709400000|2025-11-09 17:30:00|1586.13|1575.33|1587.04|1576.24|1589.22|1578.42|1583.35|1572.55|660
1762709700000|2025-11-09 17:35:00|1587.09|1576.29|1582.62|1571.82|1588.79|1577.99|1582.49|1571.69|579
1762710000000|2025-11-09 17:40:00|1582.57|1571.77|1580.96|1570.16|1582.72|1571.92|1578.75|1567.95|567
1762710300000|2025-11-09 17:45:00|1581.04|1570.24|1583.49|1572.69|1583.86|1573.06|1580.89|1570.09|461
1762710600000|2025-11-09 17:50:00|1583.45|1572.65|1583.76|1572.96|1584.03|1573.23|1581.19|1570.39|457
1762710900000|2025-11-09 17:55:00|1583.74|1572.94|1582.74|1571.94|1584.77|1573.97|1582.24|1571.44|526
1762711200000|2025-11-09 18:00:00|1582.75|1571.95|1585.13|1574.33|1586.65|1575.85|1582.24|1571.44|522
1762711500000|2025-11-09 18:05:00|1585.14|1574.34|1581.12|1570.32|1585.16|1574.36|1580.15|1569.35|591
1762711800000|2025-11-09 18:10:00|1581.11|1570.31|1580.2|1569.4|1582.86|1572.06|1578.53|1567.73|399
1762712100000|2025-11-09 18:15:00|1580.17|1569.37|1580.92|1570.12|1581.38|1570.58|1577.76|1566.96|440
1762712400000|2025-11-09 18:20:00|1580.85|1570.05|1579.59|1568.79|1581.52|1570.72|1579|1568.2|653
1762712700000|2025-11-09 18:25:00|1579.61|1568.81|1580.71|1569.91|1581.94|1571.14|1579.28|1568.48|579
1762713000000|2025-11-09 18:30:00|1580.67|1569.87|1580.81|1570.01|1581.08|1570.28|1578.85|1568.05|584
1762713300000|2025-11-09 18:35:00|1580.8|1570|1583.71|1572.91|1583.83|1573.03|1580.04|1569.24|540
1762713600000|2025-11-09 18:40:00|1583.76|1572.96|1589.14|1578.34|1590.49|1579.69|1583.54|1572.74|565
1762713900000|2025-11-09 18:45:00|1589.15|1578.35|1595.97|1585.17|1596.76|1585.96|1588.61|1577.81|673
1762714200000|2025-11-09 18:50:00|1595.96|1585.16|1597.47|1586.67|1597.93|1587.13|1594.53|1583.73|820
1762714500000|2025-11-09 18:55:00|1597.6|1586.8|1599.98|1589.18|1603.16|1592.36|1596.27|1585.47|718
1762714800000|2025-11-09 19:00:00|1599.97|1589.17|1601.64|1590.84|1601.74|1590.94|1598.98|1588.18|735
1762715100000|2025-11-09 19:05:00|1601.61|1590.81|1598.06|1587.26|1601.61|1590.81|1597.7|1586.9|836
1762715400000|2025-11-09 19:10:00|1597.96|1587.16|1595.79|1584.99|1599.74|1588.94|1595.75|1584.95|761
1762715700000|2025-11-09 19:15:00|1595.8|1585|1597.83|1587.03|1597.83|1587.03|1592.55|1581.75|680
1762716000000|2025-11-09 19:20:00|1597.84|1587.04|1602.12|1591.32|1603.17|1592.37|1597.57|1586.77|732
1762716300000|2025-11-09 19:25:00|1602.11|1591.31|1604.17|1593.37|1605.61|1594.81|1598.87|1588.07|789
1762716600000|2025-11-09 19:30:00|1604.19|1593.39|1603.14|1592.34|1607.04|1596.24|1601.82|1591.02|861
1762716900000|2025-11-09 19:35:00|1603.13|1592.33|1604.42|1593.62|1605.51|1594.71|1600.78|1589.98|777
1762717200000|2025-11-09 19:40:00|1604.34|1593.54|1605.95|1595.15|1606.29|1595.49|1602.47|1591.67|734
1762717500000|2025-11-09 19:45:00|1605.98|1595.18|1608.96|1598.16|1611.59|1600.79|1605.45|1594.65|801
1762717800000|2025-11-09 19:50:00|1609|1598.2|1612.78|1601.98|1613.24|1602.44|1608.85|1598.05|760
1762718100000|2025-11-09 19:55:00|1612.83|1602.03|1614.86|1604.06|1614.86|1604.06|1610.87|1600.07|554
1762718400000|2025-11-09 20:00:00|1614.83|1604.03|1615.13|1604.33|1618.19|1607.39|1612.43|1601.63|700
1762718700000|2025-11-09 20:05:00|1615.11|1604.31|1607.03|1596.23|1617.08|1606.28|1607.03|1596.23|857
1762719000000|2025-11-09 20:10:00|1607.01|1596.21|1603.07|1592.27|1607.05|1596.25|1602.89|1592.09|688
1762719300000|2025-11-09 20:15:00|1603.1|1592.3|1613.47|1602.67|1613.6|1602.8|1602.24|1591.44|721
1762719600000|2025-11-09 20:20:00|1613.31|1602.51|1611.93|1601.13|1614|1603.2|1610.72|1599.92|619
1762719900000|2025-11-09 20:25:00|1611.92|1601.12|1608.83|1598.03|1611.97|1601.17|1608.79|1597.99|736
1762720200000|2025-11-09 20:30:00|1608.85|1598.05|1617.6|1597.8|1618.43|1602.44|1608.28|1597.41|786
1762720500000|2025-11-09 20:35:00|1617.62|1597.82|1613.79|1593.99|1618.3|1598.5|1613.27|1593.47|737
1762720800000|2025-11-09 20:40:00|1613.72|1593.92|1613.9|1594.1|1616.5|1596.7|1613.4|1593.6|739
1762721100000|2025-11-09 20:45:00|1613.8|1594|1611.71|1591.91|1613.8|1594|1610.37|1590.57|686
1762721400000|2025-11-09 20:50:00|1611.7|1591.9|1612.4|1592.6|1614.57|1594.77|1611.01|1591.21|700
1762721700000|2025-11-09 20:55:00|1612.38|1592.58|1612.64|1592.84|1612.86|1593.06|1611.52|1591.72|621
1762722000000|2025-11-09 21:00:00|1612.65|1592.85|1614.72|1594.92|1616.28|1596.48|1612.42|1592.62|676
1762722300000|2025-11-09 21:05:00|1614.73|1594.93|1612.86|1593.06|1615.83|1596.03|1612.43|1592.63|600
1762722600000|2025-11-09 21:10:00|1612.83|1593.03|1608.4|1588.6|1612.86|1593.06|1607|1587.2|459
1762722900000|2025-11-09 21:15:00|1608.45|1588.65|1614.09|1594.29|1614.11|1594.31|1607.99|1588.19|382
1762723200000|2025-11-09 21:20:00|1614.1|1594.3|1611.6|1591.8|1615.77|1595.97|1610.9|1591.1|506
1762723500000|2025-11-09 21:25:00|1611.59|1591.79|1612.4|1592.6|1612.77|1592.97|1610.91|1591.11|370
1762723800000|2025-11-09 21:30:00|1612.29|1592.49|1610.64|1590.84|1612.35|1592.55|1609.04|1589.24|558
1762724100000|2025-11-09 21:35:00|1610.65|1590.85|1609.75|1589.95|1610.73|1590.93|1608.29|1588.49|641
1762724400000|2025-11-09 21:40:00|1609.79|1589.99|1611.42|1591.62|1612.63|1592.83|1607.99|1588.19|731
1762724700000|2025-11-09 21:45:00|1611.33|1591.53|1611.42|1591.62|1613.42|1593.62|1610.36|1590.56|685
1762725000000|2025-11-09 21:50:00|1611.46|1591.66|1607.85|1588.05|1611.51|1591.71|1607.54|1587.74|413
1762725300000|2025-11-09 21:55:00|1607.51|1587.71|1610.35|1590.55|1610.4|1590.6|1606.27|1586.47|582
1762725600000|2025-11-09 22:00:00|1610.37|1590.57|1605.13|1594.33|1611.67|1597.49|1604.74|1590.57|638
1762725900000|2025-11-09 22:05:00|1605.11|1594.31|1598.66|1587.86|1605.92|1595.12|1598.64|1587.84|513
1762726200000|2025-11-09 22:10:00|1598.73|1587.93|1601.1|1590.3|1601.62|1590.82|1598.43|1587.63|614
1762726500000|2025-11-09 22:15:00|1601.13|1590.33|1602.1|1591.3|1603.27|1592.47|1599.94|1589.14|727
1762726800000|2025-11-09 22:20:00|1601.95|1591.15|1598.49|1587.69|1602.01|1591.21|1597.15|1586.35|547
1762727100000|2025-11-09 22:25:00|1598.61|1587.81|1595.24|1584.44|1598.64|1587.84|1594.94|1584.14|448
1762727400000|2025-11-09 22:30:00|1595.19|1584.39|1594.71|1583.91|1596.85|1586.05|1593.9|1583.1|301
1762727700000|2025-11-09 22:35:00|1594.72|1583.92|1590.79|1579.99|1594.74|1583.94|1588.96|1578.16|432
1762728000000|2025-11-09 22:40:00|1591|1580.2|1591.97|1581.17|1592.09|1581.29|1590.16|1579.36|317
1762728300000|2025-11-09 22:45:00|1591.98|1581.18|1600.01|1589.21|1600.01|1589.21|1591.97|1581.17|177
1762728600000|2025-11-09 22:50:00|1600|1589.2|1603.85|1593.05|1603.92|1593.12|1599.43|1588.63|218
1762728900000|2025-11-09 22:55:00|1603.82|1593.02|1602.43|1591.63|1605.12|1594.32|1600.7|1589.9|471
1762729200000|2025-11-09 23:00:00|1602.65|1591.85|1609.85|1599.05|1617.53|1606.73|1602.59|1591.79|1011
1762729500000|2025-11-09 23:05:00|1609.89|1599.09|1604.96|1594.16|1610.93|1600.13|1604.83|1594.03|931
1762729800000|2025-11-09 23:10:00|1604.92|1594.12|1601.55|1590.75|1605.05|1594.25|1597.84|1587.04|875
1762730100000|2025-11-09 23:15:00|1601.57|1590.77|1598.87|1588.07|1603.92|1593.12|1598.87|1588.07|817
1762730400000|2025-11-09 23:20:00|1598.86|1588.06|1595.09|1584.29|1598.86|1588.06|1594|1583.2|834
1762730700000|2025-11-09 23:25:00|1595.13|1584.33|1594.03|1583.23|1596.62|1585.82|1593.48|1582.68|781
1762731000000|2025-11-09 23:30:00|1594.14|1583.34|1598.67|1587.87|1598.95|1588.15|1593.45|1582.65|769
1762731300000|2025-11-09 23:35:00|1598.63|1587.83|1593.77|1582.97|1598.76|1587.96|1593.53|1582.73|712
1762731600000|2025-11-09 23:40:00|1593.81|1583.01|1593.85|1583.05|1595.23|1584.43|1592.66|1581.86|693
1762731900000|2025-11-09 23:45:00|1593.81|1583.01|1596.35|1585.55|1596.45|1585.65|1592.53|1581.73|644
1762732200000|2025-11-09 23:50:00|1596.33|1585.53|1598.31|1587.51|1598.4|1587.6|1595.21|1584.41|724
1762732500000|2025-11-09 23:55:00|1598.3|1587.5|1597.9|1587.1|1599.9|1589.1|1597.51|1586.71|696
1762732800000|2025-11-10 00:00:00|1597.87|1587.07|1587.5|1576.7|1597.9|1587.1|1584.35|1573.55|912
1762733100000|2025-11-10 00:05:00|1587.7|1576.9|1595.73|1584.93|1595.94|1585.14|1585.11|1574.31|883
1762733400000|2025-11-10 00:10:00|1595.69|1584.89|1596.23|1585.43|1598.08|1587.28|1592.77|1581.97|853
1762733700000|2025-11-10 00:15:00|1596.32|1585.52|1602.52|1591.72|1603.49|1592.69|1595.5|1584.7|855
1762734000000|2025-11-10 00:20:00|1602.58|1591.78|1609.65|1598.85|1610.23|1599.43|1602.45|1591.65|951
1762734300000|2025-11-10 00:25:00|1609.75|1598.95|1606.71|1595.91|1609.98|1599.18|1603.49|1592.69|750
1762734600000|2025-11-10 00:30:00|1606.78|1595.98|1614.14|1603.34|1614.47|1603.67|1604.86|1594.06|959
1762734900000|2025-11-10 00:35:00|1614.23|1603.43|1618.58|1607.78|1618.99|1608.19|1612.49|1601.69|870
1762735200000|2025-11-10 00:40:00|1618.53|1607.73|1620.22|1609.42|1620.32|1609.52|1615.25|1604.45|837
1762735500000|2025-11-10 00:45:00|1620.17|1609.37|1623.4|1612.6|1623.6|1612.8|1617.62|1606.82|875
1762735800000|2025-11-10 00:50:00|1623.51|1612.71|1629.71|1618.91|1631.39|1620.59|1623.34|1612.54|894
1762736100000|2025-11-10 00:55:00|1629.73|1618.93|1617.38|1606.58|1630.4|1619.6|1617.15|1606.35|892
1762736400000|2025-11-10 01:00:00|1617.4|1606.6|1621.74|1610.94|1627.15|1616.35|1617.28|1606.48|909
1762736700000|2025-11-10 01:05:00|1621.3|1610.5|1614.53|1603.73|1622.29|1611.49|1610.69|1599.89|933
1762737000000|2025-11-10 01:10:00|1614.86|1604.06|1618.8|1608|1626.79|1615.99|1614.86|1604.06|902
1762737300000|2025-11-10 01:15:00|1618.83|1608.03|1623.7|1612.9|1625.92|1615.12|1616.53|1605.73|829
1762737600000|2025-11-10 01:20:00|1623.75|1612.95|1620.84|1610.04|1624.6|1613.8|1614.6|1603.8|845
1762737900000|2025-11-10 01:25:00|1620.82|1610.02|1619.3|1608.5|1623.09|1612.29|1615.38|1604.58|780
1762738200000|2025-11-10 01:30:00|1619.35|1608.55|1616.51|1605.71|1623.95|1613.15|1616.28|1605.48|922
1762738500000|2025-11-10 01:35:00|1616.49|1605.69|1617.83|1607.03|1619.87|1609.07|1614.32|1603.52|800
1762738800000|2025-11-10 01:40:00|1617.78|1606.98|1617.47|1606.67|1620.5|1609.7|1616.94|1606.14|677
1762739100000|2025-11-10 01:45:00|1617.43|1606.63|1624.91|1614.11|1624.96|1614.16|1616.98|1606.18|630
1762739400000|2025-11-10 01:50:00|1624.9|1614.1|1617.75|1606.95|1625.9|1615.1|1617.55|1606.75|776
1762739700000|2025-11-10 01:55:00|1617.8|1607|1617.03|1606.23|1619.85|1609.05|1615.77|1604.97|652
1762740000000|2025-11-10 02:00:00|1617.04|1606.24|1618.64|1607.84|1621.06|1610.26|1613.84|1603.04|791
1762740300000|2025-11-10 02:05:00|1618.62|1607.82|1620.97|1610.17|1622.4|1611.6|1616.98|1606.18|725
1762740600000|2025-11-10 02:10:00|1621.03|1610.23|1620.96|1610.16|1623.83|1613.03|1619.89|1609.09|600
1762740900000|2025-11-10 02:15:00|1620.99|1610.19|1620.44|1609.64|1622.8|1612|1619.15|1608.35|699
1762741200000|2025-11-10 02:20:00|1620.43|1609.63|1623.5|1612.7|1624.74|1613.94|1620.12|1609.32|593
1762741500000|2025-11-10 02:25:00|1623.6|1612.8|1620.8|1610|1625.6|1614.8|1619.96|1609.16|554
1762741800000|2025-11-10 02:30:00|1620.84|1610.04|1623.82|1613.02|1625.77|1614.97|1619.67|1608.87|684
1762742100000|2025-11-10 02:35:00|1623.73|1612.93|1619.65|1608.85|1623.83|1613.03|1617.8|1607|671
1762742400000|2025-11-10 02:40:00|1619.8|1609|1616.02|1605.22|1621.47|1610.67|1615.11|1604.31|600
1762742700000|2025-11-10 02:45:00|1616.04|1605.24|1622.4|1611.6|1622.53|1611.73|1615.75|1604.95|578
1762743000000|2025-11-10 02:50:00|1622.53|1611.73|1622.47|1611.67|1625.95|1615.15|1619.56|1608.76|621
1762743300000|2025-11-10 02:55:00|1622.45|1611.65|1627|1616.2|1627.08|1616.28|1622.01|1611.21|463
1762743600000|2025-11-10 03:00:00|1627.03|1616.23|1634.93|1624.13|1636|1625.2|1627.03|1616.23|750
1762743900000|2025-11-10 03:05:00|1634.9|1624.1|1629.36|1618.56|1635.04|1624.24|1629.13|1618.33|838
1762744200000|2025-11-10 03:10:00|1629.39|1618.59|1627.86|1617.06|1632.85|1622.05|1626.08|1615.28|722
1762744500000|2025-11-10 03:15:00|1627.85|1617.05|1629.15|1618.35|1629.9|1619.1|1626.24|1615.44|669
1762744800000|2025-11-10 03:20:00|1629.05|1618.25|1623.14|1612.34|1630.08|1619.28|1622.45|1611.65|645
1762745100000|2025-11-10 03:25:00|1623.41|1612.61|1628.08|1617.28|1628.4|1617.6|1623.33|1612.53|558
1762745400000|2025-11-10 03:30:00|1628.1|1617.3|1629.25|1618.45|1630.04|1619.24|1624.9|1614.1|779
1762745700000|2025-11-10 03:35:00|1629.23|1618.43|1633.35|1622.55|1633.76|1622.96|1628.98|1618.18|782
1762746000000|2025-11-10 03:40:00|1633.4|1622.6|1633.08|1622.28|1633.92|1623.12|1630.41|1619.61|811
1762746300000|2025-11-10 03:45:00|1633.15|1622.35|1631.45|1620.65|1633.23|1622.43|1626.86|1616.06|768
1762746600000|2025-11-10 03:50:00|1631.79|1620.99|1629.97|1619.17|1633.99|1623.19|1627.18|1616.38|781
1762746900000|2025-11-10 03:55:00|1630.15|1619.35|1629.14|1618.34|1632.25|1621.45|1628.07|1617.27|756
1762747200000|2025-11-10 04:00:00|1629.22|1618.42|1630.37|1619.57|1633.42|1622.62|1629.11|1618.31|655
1762747500000|2025-11-10 04:05:00|1630.2|1619.4|1632.84|1622.04|1633.7|1622.9|1630.2|1619.4|722
1762747800000|2025-11-10 04:10:00|1632.86|1622.06|1630.18|1619.38|1633.1|1622.3|1629.1|1618.3|640
1762748100000|2025-11-10 04:15:00|1630.25|1619.45|1630.05|1619.25|1630.9|1620.1|1626.95|1616.15|634
1762748400000|2025-11-10 04:20:00|1630.01|1619.21|1626.29|1615.49|1630.01|1619.21|1624.84|1614.04|619
1762748700000|2025-11-10 04:25:00|1626.24|1615.44|1626.38|1615.58|1627.1|1616.3|1623.86|1613.06|581
1762749000000|2025-11-10 04:30:00|1626.4|1615.6|1624.81|1614.01|1628.86|1618.06|1624.26|1613.46|409
1762749300000|2025-11-10 04:35:00|1624.83|1614.03|1626.96|1616.16|1627.78|1616.98|1623.96|1613.16|325
1762749600000|2025-11-10 04:40:00|1626.95|1616.15|1624.94|1614.14|1626.95|1616.15|1621.29|1610.49|603
1762749900000|2025-11-10 04:45:00|1625.03|1614.23|1629.75|1618.95|1629.75|1618.95|1623.97|1613.17|665
1762750200000|2025-11-10 04:50:00|1629.85|1619.05|1633.67|1622.87|1634.35|1623.55|1629.85|1619.05|479
1762750500000|2025-11-10 04:55:00|1633.81|1623.01|1633.47|1622.67|1634.82|1624.02|1632.97|1622.17|212
1762750800000|2025-11-10 05:00:00|1633.36|1622.56|1637.78|1626.98|1638.73|1627.93|1632.97|1622.17|450
1762751100000|2025-11-10 05:05:00|1637.84|1627.04|1637.01|1626.21|1638.9|1628.1|1634.9|1624.1|687
1762751400000|2025-11-10 05:10:00|1637|1626.2|1639.3|1628.5|1639.6|1628.8|1636.02|1625.22|334
1762751700000|2025-11-10 05:15:00|1639.21|1628.41|1638.84|1628.04|1639.21|1628.41|1635.16|1624.36|632
1762752000000|2025-11-10 05:20:00|1638.86|1628.06|1632.03|1621.23|1643.2|1632.4|1631.6|1620.8|695
1762752300000|2025-11-10 05:25:00|1632|1621.2|1633.86|1623.06|1633.9|1623.1|1630.9|1620.1|394
1762752600000|2025-11-10 05:30:00|1633.81|1623.01|1625.04|1614.24|1635.96|1625.16|1624.74|1613.94|533
1762752900000|2025-11-10 05:35:00|1625.01|1614.21|1625|1614.2|1627.71|1616.91|1621.17|1610.37|645
1762753200000|2025-11-10 05:40:00|1624.95|1614.15|1628.2|1617.4|1628.2|1617.4|1624.85|1614.05|608
1762753500000|2025-11-10 05:45:00|1628.18|1617.38|1629.06|1618.26|1631.3|1620.5|1627|1616.2|598
1762753800000|2025-11-10 05:50:00|1629.16|1618.36|1631.74|1620.94|1633.02|1622.22|1628.26|1617.46|641
1762754100000|2025-11-10 05:55:00|1631.9|1621.1|1634.98|1624.18|1634.99|1624.19|1631.15|1620.35|521
1762754400000|2025-11-10 06:00:00|1635.07|1624.27|1638.12|1627.32|1638.57|1627.77|1633.1|1622.3|535
1762754700000|2025-11-10 06:05:00|1638.07|1627.27|1634.83|1624.03|1638.12|1627.32|1633.28|1622.48|491
1762755000000|2025-11-10 06:10:00|1634.84|1624.04|1634.92|1624.12|1637.9|1627.1|1632.08|1621.28|526
1762755300000|2025-11-10 06:15:00|1634.97|1624.17|1636.07|1625.27|1636.77|1625.97|1632.87|1622.07|424
1762755600000|2025-11-10 06:20:00|1636.02|1625.22|1631.14|1620.34|1636.02|1625.22|1630.1|1619.3|520
1762755900000|2025-11-10 06:25:00|1631.16|1620.36|1630.12|1619.32|1631.19|1620.39|1625.93|1615.13|401
1762756200000|2025-11-10 06:30:00|1630.17|1619.37|1631.73|1620.93|1631.9|1621.1|1627.63|1616.83|638
1762756500000|2025-11-10 06:35:00|1631.65|1620.85|1631.01|1620.21|1634.03|1623.23|1629.93|1619.13|611
1762756800000|2025-11-10 06:40:00|1631.09|1620.29|1633.95|1623.15|1634.95|1624.15|1630.9|1620.1|458
1762757100000|2025-11-10 06:45:00|1633.97|1623.17|1638.8|1628|1638.87|1628.07|1633.74|1622.94|578
1762757400000|2025-11-10 06:50:00|1638.27|1627.47|1634.84|1624.04|1639|1628.2|1634.2|1623.4|503
1762757700000|2025-11-10 06:55:00|1634.89|1624.09|1637.03|1626.23|1637.15|1626.35|1634.14|1623.34|496
1762758000000|2025-11-10 07:00:00|1636.95|1626.15|1639.73|1628.93|1639.9|1629.1|1635.95|1625.15|610
1762758300000|2025-11-10 07:05:00|1639.67|1628.87|1647.48|1636.68|1647.65|1636.85|1638.88|1628.08|494
1762758600000|2025-11-10 07:10:00|1647.25|1636.45|1645.21|1634.41|1647.48|1636.68|1643.88|1633.08|564
1762758900000|2025-11-10 07:15:00|1645.35|1634.55|1640.67|1629.87|1645.89|1635.09|1640.67|1629.87|623
1762759200000|2025-11-10 07:20:00|1640.25|1629.45|1643.5|1632.7|1644.29|1633.49|1637.95|1627.15|596
1762759500000|2025-11-10 07:25:00|1643.68|1632.88|1642.15|1631.35|1644.42|1633.62|1641.05|1630.25|382
1762759800000|2025-11-10 07:30:00|1642.25|1631.45|1642.28|1631.48|1646.79|1635.99|1639.08|1628.28|576
1762760100000|2025-11-10 07:35:00|1641.9|1631.1|1640.77|1629.97|1641.96|1631.16|1638|1627.2|539
1762760400000|2025-11-10 07:40:00|1640.96|1630.16|1641.05|1630.25|1646.73|1635.93|1640.89|1630.09|426
1762760700000|2025-11-10 07:45:00|1641.15|1630.35|1641.78|1630.98|1641.8|1631|1638.95|1628.15|613
1762761000000|2025-11-10 07:50:00|1641.85|1631.05|1640.92|1630.12|1641.85|1631.05|1639.05|1628.25|414
1762761300000|2025-11-10 07:55:00|1640.96|1630.16|1641.84|1631.04|1641.9|1631.1|1639.95|1629.15|379
1762761600000|2025-11-10 08:00:00|1641.72|1630.92|1642.89|1632.09|1643.9|1633.1|1641.2|1630.4|420
1762761900000|2025-11-10 08:05:00|1642.95|1632.15|1637.81|1627.01|1642.95|1632.15|1636.95|1626.15|353
1762762200000|2025-11-10 08:10:00|1637.86|1627.06|1633.73|1622.93|1640.63|1629.83|1631.9|1621.1|499
1762762500000|2025-11-10 08:15:00|1633.74|1622.94|1636.95|1626.15|1637.06|1626.26|1631.94|1621.14|482
1762762800000|2025-11-10 08:20:00|1636.89|1626.09|1641.25|1630.45|1641.69|1630.89|1636.69|1625.89|553
1762763100000|2025-11-10 08:25:00|1641.1|1630.3|1638.95|1628.15|1641.85|1631.05|1638.88|1628.08|527
1762763400000|2025-11-10 08:30:00|1638.68|1627.88|1633.15|1622.35|1638.68|1627.88|1631.1|1620.3|576
1762763700000|2025-11-10 08:35:00|1633.1|1622.3|1627.15|1616.35|1633.69|1622.89|1627.1|1616.3|623
1762764000000|2025-11-10 08:40:00|1627.05|1616.25|1629.75|1618.95|1630.25|1619.45|1624.64|1613.84|691
1762764300000|2025-11-10 08:45:00|1629.73|1618.93|1630.25|1619.45|1631.9|1621.1|1628.6|1617.8|626
1762764600000|2025-11-10 08:50:00|1630.31|1619.51|1632.06|1621.26|1634.65|1623.85|1630.07|1619.27|566
1762764900000|2025-11-10 08:55:00|1632.11|1621.31|1635.87|1625.07|1636.2|1625.4|1632.05|1621.25|443
1762765200000|2025-11-10 09:00:00|1635.82|1625.02|1632.3|1621.5|1635.87|1625.07|1630.9|1620.1|409
1762765500000|2025-11-10 09:05:00|1632.24|1621.44|1633.3|1622.5|1637.79|1626.99|1631.95|1621.15|652
1762765800000|2025-11-10 09:10:00|1633.29|1622.49|1636.06|1625.26|1638.73|1627.93|1632.93|1622.13|495
1762766100000|2025-11-10 09:15:00|1636.07|1625.27|1640.08|1629.28|1640.1|1629.3|1633.9|1623.1|689
1762766400000|2025-11-10 09:20:00|1640.03|1629.23|1642.32|1631.52|1643.55|1632.75|1638.7|1627.9|393
1762766700000|2025-11-10 09:25:00|1642.42|1631.62|1646.91|1636.11|1647.06|1636.26|1642.32|1631.52|488
1762767000000|2025-11-10 09:30:00|1646.97|1636.17|1650.45|1639.65|1651.15|1640.35|1645.3|1634.5|753
1762767300000|2025-11-10 09:35:00|1650.26|1639.46|1654.72|1643.92|1654.95|1644.15|1648.12|1637.32|694
1762767600000|2025-11-10 09:40:00|1654.58|1643.78|1655.05|1644.25|1657.21|1646.41|1651.7|1640.9|653
1762767900000|2025-11-10 09:45:00|1655.03|1644.23|1659.89|1649.09|1663.13|1652.33|1653.05|1642.25|808
1762768200000|2025-11-10 09:50:00|1659.85|1649.05|1659.92|1649.12|1662.87|1652.07|1658.54|1647.74|719
1762768500000|2025-11-10 09:55:00|1659.78|1648.98|1660.14|1649.34|1660.14|1649.34|1657.32|1646.52|483
1762768800000|2025-11-10 10:00:00|1660.09|1649.29|1658.97|1648.17|1662.98|1652.18|1658.35|1647.55|701
1762769100000|2025-11-10 10:05:00|1658.99|1648.19|1658.46|1647.66|1660.45|1649.65|1655.9|1645.1|580
1762769400000|2025-11-10 10:10:00|1658.49|1647.69|1653.24|1642.44|1661.03|1650.23|1652.35|1641.55|559
1762769700000|2025-11-10 10:15:00|1653.16|1642.36|1657.87|1647.07|1658.75|1647.95|1652.08|1641.28|593
1762770000000|2025-11-10 10:20:00|1657.86|1647.06|1659.25|1648.45|1661.8|1651|1656.1|1645.3|477
1762770300000|2025-11-10 10:25:00|1659.5|1648.7|1653.77|1642.97|1659.95|1649.15|1653.1|1642.3|587
1762770600000|2025-11-10 10:30:00|1653.82|1643.02|1653|1642.2|1657.95|1647.15|1649.95|1639.15|752
1762770900000|2025-11-10 10:35:00|1653.01|1642.21|1650.98|1640.18|1653.97|1643.17|1647.88|1637.08|769
1762771200000|2025-11-10 10:40:00|1651|1640.2|1656.45|1645.65|1659.05|1648.25|1650.85|1640.05|649
1762771500000|2025-11-10 10:45:00|1656.2|1645.4|1657.15|1646.35|1660.81|1650.01|1655.43|1644.63|757
1762771800000|2025-11-10 10:50:00|1657.2|1646.4|1656.06|1645.26|1659.25|1648.45|1655.15|1644.35|592
1762772100000|2025-11-10 10:55:00|1656.01|1645.21|1655.83|1645.03|1659.68|1648.88|1652.93|1642.13|479
1762772400000|2025-11-10 11:00:00|1655.93|1645.13|1663.66|1652.86|1663.89|1653.09|1654.74|1643.94|722
1762772700000|2025-11-10 11:05:00|1663.65|1652.85|1661.58|1650.78|1664.9|1654.1|1657.95|1647.15|552
1762773000000|2025-11-10 11:10:00|1661.59|1650.79|1665.86|1655.06|1667.95|1657.15|1661.59|1650.79|716
1762773300000|2025-11-10 11:15:00|1665.71|1654.91|1663.49|1652.69|1666.85|1656.05|1663.14|1652.34|640
1762773600000|2025-11-10 11:20:00|1663.51|1652.71|1665.2|1654.4|1667.7|1656.9|1661.97|1651.17|622
1762773900000|2025-11-10 11:25:00|1665.64|1654.84|1666.39|1655.59|1670.23|1659.43|1665.55|1654.75|472
1762774200000|2025-11-10 11:30:00|1666.41|1655.61|1664.14|1653.34|1667.1|1656.3|1660.93|1650.13|621
1762774500000|2025-11-10 11:35:00|1664.12|1653.32|1663.43|1652.63|1667.03|1656.23|1662.2|1651.4|569
1762774800000|2025-11-10 11:40:00|1663.46|1652.66|1662.28|1651.48|1664.16|1653.36|1660.05|1649.25|554
1762775100000|2025-11-10 11:45:00|1662.23|1651.43|1664.99|1654.19|1665.95|1655.15|1661.94|1651.14|571
1762775400000|2025-11-10 11:50:00|1664.96|1654.16|1659.87|1649.07|1666.03|1655.23|1658.81|1648.01|550
1762775700000|2025-11-10 11:55:00|1659.93|1649.13|1657.12|1646.32|1659.97|1649.17|1655.91|1645.11|462
1762776000000|2025-11-10 12:00:00|1657.1|1646.3|1649.53|1638.73|1659.87|1649.07|1648.54|1637.74|784
1762776300000|2025-11-10 12:05:00|1649.44|1638.64|1650.07|1639.27|1650.96|1640.16|1645.92|1635.12|836
1762776600000|2025-11-10 12:10:00|1650.13|1639.33|1655.13|1644.33|1656.9|1646.1|1649.74|1638.94|797
1762776900000|2025-11-10 12:15:00|1655.12|1644.32|1655|1644.2|1656.08|1645.28|1651.39|1640.59|698
1762777200000|2025-11-10 12:20:00|1654.99|1644.19|1655.15|1644.35|1657.75|1646.95|1653.08|1642.28|652
1762777500000|2025-11-10 12:25:00|1655.13|1644.33|1653|1642.2|1656.36|1645.56|1651.93|1641.13|542
1762777800000|2025-11-10 12:30:00|1652.98|1642.18|1652.01|1641.21|1655.98|1645.18|1651.9|1641.1|621
1762778100000|2025-11-10 12:35:00|1652.04|1641.24|1653.74|1642.94|1656.54|1645.74|1650.82|1640.02|801
1762778400000|2025-11-10 12:40:00|1653.9|1643.1|1657.78|1646.98|1658.89|1648.09|1653.59|1642.79|721
1762778700000|2025-11-10 12:45:00|1657.66|1646.86|1654.74|1643.94|1657.66|1646.86|1651.33|1640.53|672
1762779000000|2025-11-10 12:50:00|1654.76|1643.96|1654.8|1644|1657.85|1647.05|1651.39|1640.59|657
1762779300000|2025-11-10 12:55:00|1654.65|1643.85|1655.18|1644.38|1657.5|1646.7|1653.2|1642.4|616
1762779600000|2025-11-10 13:00:00|1655.2|1644.4|1658.38|1647.58|1662.28|1651.48|1652.84|1642.04|711
1762779900000|2025-11-10 13:05:00|1658.33|1647.53|1666.55|1655.75|1666.55|1655.75|1656.85|1646.05|840
1762780200000|2025-11-10 13:10:00|1666.57|1655.77|1659.33|1648.53|1667.04|1656.24|1658.9|1648.1|719
1762780500000|2025-11-10 13:15:00|1659.18|1648.38|1656.16|1645.36|1661.15|1650.35|1655.93|1645.13|599
1762780800000|2025-11-10 13:20:00|1656.18|1645.38|1657.96|1647.16|1660.08|1649.28|1654.54|1643.74|680
1762781100000|2025-11-10 13:25:00|1657.91|1647.11|1664|1653.2|1664.87|1654.07|1656.94|1646.14|596
1762781400000|2025-11-10 13:30:00|1663.94|1653.14|1666.67|1655.87|1667.5|1656.7|1663.9|1653.1|828
1762781700000|2025-11-10 13:35:00|1666.52|1655.72|1669.22|1658.42|1672.42|1661.62|1666.52|1655.72|731
1762782000000|2025-11-10 13:40:00|1669.27|1658.47|1669.35|1658.55|1670.75|1659.95|1667.9|1657.1|737
1762782300000|2025-11-10 13:45:00|1669.25|1658.45|1665.55|1654.75|1670.91|1660.11|1663.87|1653.07|589
1762782600000|2025-11-10 13:50:00|1665.53|1654.73|1665.2|1654.4|1669.83|1659.03|1664.87|1654.07|687
1762782900000|2025-11-10 13:55:00|1665.3|1654.5|1663.88|1653.08|1666.4|1655.6|1663.74|1652.94|551
1762783200000|2025-11-10 14:00:00|1663.84|1653.04|1653.82|1643.02|1663.84|1653.04|1650.91|1640.11|667
1762783500000|2025-11-10 14:05:00|1653.81|1643.01|1656.15|1645.35|1657.9|1647.1|1651.01|1640.21|581
1762783800000|2025-11-10 14:10:00|1656.05|1645.25|1650.29|1639.49|1658.9|1648.1|1650.22|1639.42|697
1762784100000|2025-11-10 14:15:00|1650.23|1639.43|1652.35|1641.55|1654|1643.2|1645.25|1634.45|780
1762784400000|2025-11-10 14:20:00|1652.12|1641.32|1651.6|1640.8|1657.88|1647.08|1650.94|1640.14|764
1762784700000|2025-11-10 14:25:00|1651.58|1640.78|1650|1639.2|1652.9|1642.1|1647.83|1637.03|818
1762785000000|2025-11-10 14:30:00|1650.33|1639.53|1643.28|1632.48|1651.87|1641.07|1641.79|1630.99|1006
1762785300000|2025-11-10 14:35:00|1643.44|1632.64|1633.38|1622.58|1645.79|1634.99|1633.02|1622.22|947
1762785600000|2025-11-10 14:40:00|1633.4|1622.6|1639|1628.2|1642.95|1632.15|1633.22|1622.42|786
1762785900000|2025-11-10 14:45:00|1639.07|1628.27|1621.7|1610.9|1639.9|1629.1|1620.63|1609.83|1023
1762786200000|2025-11-10 14:50:00|1621.75|1610.95|1609.41|1598.61|1623.47|1612.67|1607.47|1596.67|1048
1762786500000|2025-11-10 14:55:00|1609.44|1598.64|1617.96|1607.16|1622.2|1611.4|1606.91|1596.11|1074
1762786800000|2025-11-10 15:00:00|1617.98|1607.18|1623.12|1612.32|1623.34|1612.54|1613.89|1603.09|1076
1762787100000|2025-11-10 15:05:00|1623.14|1612.34|1617.91|1607.11|1626.76|1615.96|1617.81|1607.01|1058
1762787400000|2025-11-10 15:10:00|1617.83|1607.03|1610.62|1599.82|1619.5|1608.7|1609.9|1599.1|960
1762787700000|2025-11-10 15:15:00|1610.7|1599.9|1607.53|1596.73|1614.14|1603.34|1605.25|1594.45|951
1762788000000|2025-11-10 15:20:00|1607.35|1596.55|1617.43|1606.63|1620.99|1610.19|1606.3|1595.5|939
1762788300000|2025-11-10 15:25:00|1617.35|1606.55|1617.82|1607.02|1620.14|1609.34|1613.32|1602.52|929
1762788600000|2025-11-10 15:30:00|1617.74|1606.94|1617.18|1606.38|1620.5|1609.7|1615.3|1604.5|831
1762788900000|2025-11-10 15:35:00|1617.28|1606.48|1613.73|1602.93|1622.75|1611.95|1611.59|1600.79|858
1762789200000|2025-11-10 15:40:00|1613.7|1602.9|1624.22|1613.42|1630.14|1619.34|1612.48|1601.68|871
1762789500000|2025-11-10 15:45:00|1624.28|1613.48|1617.14|1606.34|1625.82|1615.02|1616.25|1605.45|849
1762789800000|2025-11-10 15:50:00|1617.25|1606.45|1610.01|1599.21|1617.53|1606.73|1603.5|1592.7|959
1762790100000|2025-11-10 15:55:00|1609.96|1599.16|1614.43|1603.63|1614.53|1603.73|1606.23|1595.43|872
1762790400000|2025-11-10 16:00:00|1614.38|1603.58|1610.97|1600.17|1615.35|1604.55|1608.52|1597.72|960
1762790700000|2025-11-10 16:05:00|1610.75|1599.95|1619.56|1608.76|1621.19|1610.39|1608.01|1597.21|934
1762791000000|2025-11-10 16:10:00|1619.71|1608.91|1621.87|1611.07|1622.89|1612.09|1619.42|1608.62|843
1762791300000|2025-11-10 16:15:00|1621.91|1611.11|1616.86|1606.06|1625.45|1614.65|1614.65|1603.85|750
1762791600000|2025-11-10 16:20:00|1616.82|1606.02|1611.62|1600.82|1618.15|1607.35|1607.74|1596.94|957
1762791900000|2025-11-10 16:25:00|1611.59|1600.79|1611.1|1600.3|1614.95|1604.15|1610.29|1599.49|837
1762792200000|2025-11-10 16:30:00|1611.06|1600.26|1609.97|1599.17|1615.84|1605.04|1606.9|1596.1|898
1762792500000|2025-11-10 16:35:00|1610|1599.2|1606.15|1595.35|1611.85|1601.05|1605.46|1594.66|880
1762792800000|2025-11-10 16:40:00|1606.23|1595.43|1602.79|1591.99|1608.01|1597.21|1599.97|1589.17|876
1762793100000|2025-11-10 16:45:00|1602.78|1591.98|1609.08|1598.28|1609.08|1598.28|1598.16|1587.36|882
1762793400000|2025-11-10 16:50:00|1609.13|1598.33|1604.9|1594.1|1611.7|1600.9|1603.99|1593.19|902
1762793700000|2025-11-10 16:55:00|1604.81|1594.01|1607.02|1596.22|1608.84|1598.04|1603.82|1593.02|859
1762794000000|2025-11-10 17:00:00|1606.99|1596.19|1608.97|1598.17|1610.2|1599.4|1602.82|1592.02|862
1762794300000|2025-11-10 17:05:00|1608.79|1597.99|1611.72|1600.92|1615.86|1605.06|1607.89|1597.09|877
1762794600000|2025-11-10 17:10:00|1611.71|1600.91|1610.84|1600.04|1613.97|1603.17|1607.25|1596.45|799
1762794900000|2025-11-10 17:15:00|1610.78|1599.98|1610.45|1599.65|1613.98|1603.18|1609.35|1598.55|852
1762795200000|2025-11-10 17:20:00|1610.4|1599.6|1610.96|1600.16|1614.85|1604.05|1608.9|1598.1|830
1762795500000|2025-11-10 17:25:00|1610.97|1600.17|1612.07|1601.27|1617.45|1606.65|1610.97|1600.17|780
1762795800000|2025-11-10 17:30:00|1612.42|1601.62|1619.77|1608.97|1620.12|1609.32|1611.77|1600.97|796
1762796100000|2025-11-10 17:35:00|1619.79|1608.99|1622.79|1611.99|1623.93|1613.13|1617.93|1607.13|667
1762796400000|2025-11-10 17:40:00|1622.81|1612.01|1625.19|1614.39|1625.35|1614.55|1622.17|1611.37|716
1762796700000|2025-11-10 17:45:00|1625.18|1614.38|1628.23|1617.43|1630.72|1619.92|1624.69|1613.89|787
1762797000000|2025-11-10 17:50:00|1628.2|1617.4|1622.3|1611.5|1629.91|1619.11|1621.88|1611.08|777
1762797300000|2025-11-10 17:55:00|1622.29|1611.49|1624.86|1614.06|1626.37|1615.57|1620.79|1609.99|652
1762797600000|2025-11-10 18:00:00|1624.93|1614.13|1619.87|1609.07|1627.67|1616.87|1619.75|1608.95|881
1762797900000|2025-11-10 18:05:00|1619.84|1609.04|1618.37|1607.57|1622.1|1611.3|1616.15|1605.35|744
1762798200000|2025-11-10 18:10:00|1618.4|1607.6|1613.79|1602.99|1618.65|1607.85|1613.74|1602.94|646
1762798500000|2025-11-10 18:15:00|1613.77|1602.97|1618.78|1607.98|1619.1|1608.3|1613.67|1602.87|690
1762798800000|2025-11-10 18:20:00|1618.79|1607.99|1617.94|1607.14|1619.4|1608.6|1615.51|1604.71|692
1762799100000|2025-11-10 18:25:00|1617.95|1607.15|1617.82|1607.02|1619.75|1608.95|1616.06|1605.26|556
1762799400000|2025-11-10 18:30:00|1617.8|1607|1618.85|1608.05|1622.97|1612.17|1616.27|1605.47|714
1762799700000|2025-11-10 18:35:00|1618.83|1608.03|1618.8|1608|1621.13|1610.33|1617.77|1606.97|699
1762800000000|2025-11-10 18:40:00|1618.83|1608.03|1619.85|1609.05|1619.85|1609.05|1616.99|1606.19|539
1762800300000|2025-11-10 18:45:00|1619.92|1609.12|1620.1|1609.3|1621.23|1610.43|1617.08|1606.28|695
1762800600000|2025-11-10 18:50:00|1620.06|1609.26|1614.28|1603.48|1620.15|1609.35|1614.2|1603.4|588
1762800900000|2025-11-10 18:55:00|1613.88|1603.08|1607.94|1597.14|1614.43|1603.63|1607.9|1597.1|500
1762801200000|2025-11-10 19:00:00|1607.98|1597.18|1613.7|1602.9|1613.98|1603.18|1607.94|1597.14|730
1762801500000|2025-11-10 19:05:00|1613.59|1602.79|1621.77|1610.97|1622.1|1611.3|1612.8|1602|656
1762801800000|2025-11-10 19:10:00|1621.85|1611.05|1621.04|1610.24|1621.9|1611.1|1618.44|1607.64|702
1762802100000|2025-11-10 19:15:00|1621.05|1610.25|1621.2|1610.4|1625.35|1614.55|1619.57|1608.77|638
1762802400000|2025-11-10 19:20:00|1621.1|1610.3|1615.82|1605.02|1621.93|1611.13|1615.77|1604.97|621
1762802700000|2025-11-10 19:25:00|1615.85|1605.05|1616.2|1605.4|1618.3|1607.5|1613.78|1602.98|602
1762803000000|2025-11-10 19:30:00|1616.03|1605.23|1612.69|1601.89|1617.28|1606.48|1609.82|1599.02|604
1762803300000|2025-11-10 19:35:00|1612.82|1602.02|1620.99|1610.19|1620.99|1610.19|1609.9|1599.1|667
1762803600000|2025-11-10 19:40:00|1620.9|1610.1|1623.92|1613.12|1627.98|1617.18|1620.84|1610.04|859
1762803900000|2025-11-10 19:45:00|1623.81|1613.01|1630.1|1619.3|1631.21|1620.41|1623.77|1612.97|804
1762804200000|2025-11-10 19:50:00|1629.84|1619.04|1627.77|1616.97|1633.75|1622.95|1626.7|1615.9|665
1762804500000|2025-11-10 19:55:00|1627.75|1616.95|1620.91|1610.11|1628.58|1617.78|1619.95|1609.15|596
1762804800000|2025-11-10 20:00:00|1620.95|1610.15|1622.89|1612.09|1623.92|1613.12|1619.87|1609.07|718
1762805100000|2025-11-10 20:05:00|1622.97|1612.17|1628.78|1617.98|1630.05|1619.25|1622.82|1612.02|645
1762805400000|2025-11-10 20:10:00|1628.79|1617.99|1634.78|1623.98|1636.02|1625.22|1627.71|1616.91|834
1762805700000|2025-11-10 20:15:00|1634.79|1623.99|1629.29|1618.49|1635.2|1624.4|1625.92|1615.12|752
1762806000000|2025-11-10 20:20:00|1629.28|1618.48|1625.88|1615.08|1630.95|1620.15|1623.58|1612.78|768
1762806300000|2025-11-10 20:25:00|1625.82|1615.02|1622.29|1611.49|1626.1|1615.3|1621.87|1611.07|683
1762806600000|2025-11-10 20:30:00|1622.5|1611.7|1622.18|1611.38|1622.5|1611.7|1617.87|1607.07|511
1762806900000|2025-11-10 20:35:00|1622.35|1611.55|1627.9|1617.1|1629.2|1618.4|1622.01|1611.21|665
1762807200000|2025-11-10 20:40:00|1627.88|1617.08|1628.9|1618.1|1630.17|1619.37|1626.91|1616.11|735
1762807500000|2025-11-10 20:45:00|1628.84|1618.04|1628|1617.2|1632.13|1621.33|1627.67|1616.87|785
1762807800000|2025-11-10 20:50:00|1628.05|1617.25|1624.88|1614.08|1628.05|1617.25|1624.48|1613.68|785
1762808100000|2025-11-10 20:55:00|1624.83|1614.03|1625.3|1614.5|1628|1617.2|1620.89|1610.09|853
1762808400000|2025-11-10 21:00:00|1625.29|1614.49|1615.21|1604.41|1625.34|1614.54|1615.21|1604.41|655
1762808700000|2025-11-10 21:05:00|1615.23|1604.43|1611.15|1600.35|1618.51|1607.71|1609.14|1598.34|764
1762809000000|2025-11-10 21:10:00|1611.07|1600.27|1613.51|1602.71|1613.51|1602.71|1609.25|1598.45|739
1762809300000|2025-11-10 21:15:00|1613.82|1603.02|1610.24|1599.44|1613.99|1603.19|1607.27|1596.47|762
1762809600000|2025-11-10 21:20:00|1610.29|1599.49|1608.86|1598.06|1612.05|1601.25|1606.85|1596.05|706
1762809900000|2025-11-10 21:25:00|1608.84|1598.04|1606.87|1596.07|1609.04|1598.24|1605.69|1594.89|669
1762810200000|2025-11-10 21:30:00|1606.86|1596.06|1606.12|1595.32|1609.07|1598.27|1605.49|1594.69|718
1762810500000|2025-11-10 21:35:00|1606.23|1595.43|1603.43|1592.63|1609.72|1598.92|1603.43|1592.63|692
1762810800000|2025-11-10 21:40:00|1603.41|1592.61|1611.66|1600.86|1611.68|1600.88|1603.41|1592.61|714
1762811100000|2025-11-10 21:45:00|1611.75|1600.95|1602.99|1592.19|1613.23|1602.43|1602.24|1591.44|867
1762811400000|2025-11-10 21:50:00|1602.95|1592.15|1606.04|1595.24|1606.92|1596.12|1601.9|1591.1|796
1762811700000|2025-11-10 21:55:00|1606.03|1595.23|1613.74|1602.94|1613.98|1603.18|1606.03|1595.23|728
1762812000000|2025-11-10 22:00:00|1613.79|1602.99|1618.15|1607.35|1618.19|1607.39|1611.82|1601.02|698
1762812300000|2025-11-10 22:05:00|1618.23|1607.43|1616.87|1606.07|1624.09|1613.29|1615.94|1605.14|536
1762812600000|2025-11-10 22:10:00|1616.89|1606.09|1609.99|1599.19|1617.48|1606.68|1606.93|1596.13|555
1762812900000|2025-11-10 22:15:00|1609.97|1599.17|1612.34|1601.54|1612.36|1601.56|1608.06|1597.26|661
1762813200000|2025-11-10 22:20:00|1612.33|1601.53|1616.18|1605.38|1618.6|1607.8|1612.01|1601.21|638
1762813500000|2025-11-10 22:25:00|1615.98|1605.18|1621.87|1611.07|1622.98|1612.18|1615.98|1605.18|747
1762813800000|2025-11-10 22:30:00|1621.86|1611.06|1626.15|1615.35|1626.35|1615.55|1619.98|1609.18|553
1762814100000|2025-11-10 22:35:00|1626.21|1615.41|1630|1619.2|1630.08|1619.28|1622.9|1612.1|364
1762814400000|2025-11-10 22:40:00|1630.03|1619.23|1631.27|1620.47|1631.72|1620.92|1628.69|1617.89|274
1762814700000|2025-11-10 22:45:00|1631.28|1620.48|1643.51|1632.71|1644.35|1633.55|1631.22|1620.42|386
1762815000000|2025-11-10 22:50:00|1643.5|1632.7|1644.82|1634.02|1647.78|1636.98|1643.49|1632.69|504
1762815300000|2025-11-10 22:55:00|1644.81|1634.01|1648.13|1637.33|1649.89|1639.09|1644.81|1634.01|554
1762815600000|2025-11-10 23:00:00|1648.01|1637.21|1637.16|1626.36|1648.73|1637.93|1637.11|1626.31|811
1762815900000|2025-11-10 23:05:00|1637.14|1626.34|1642.75|1631.95|1644.54|1633.74|1637.14|1626.34|753
1762816200000|2025-11-10 23:10:00|1642.74|1631.94|1649.93|1639.13|1650.65|1639.85|1642.7|1631.9|680
1762816500000|2025-11-10 23:15:00|1649.95|1639.15|1644.14|1633.34|1650.8|1640|1643.65|1632.85|611
1762816800000|2025-11-10 23:20:00|1644.21|1633.41|1645.75|1634.95|1648.78|1637.98|1643.51|1632.71|502
1762817100000|2025-11-10 23:25:00|1645.59|1634.79|1645.08|1634.28|1647.07|1636.27|1644.85|1634.05|398
1762817400000|2025-11-10 23:30:00|1645.07|1634.27|1640.97|1630.17|1646.8|1636|1639.38|1628.58|587
1762817700000|2025-11-10 23:35:00|1641|1630.2|1635.4|1624.6|1642.04|1631.24|1633.93|1623.13|634
1762818000000|2025-11-10 23:40:00|1635.45|1624.65|1636.55|1625.75|1638.79|1627.99|1634.18|1623.38|630
1762818300000|2025-11-10 23:45:00|1636.57|1625.77|1642.1|1631.3|1643.67|1632.87|1635.92|1625.12|712
1762818600000|2025-11-10 23:50:00|1642.05|1631.25|1637.99|1627.19|1644.7|1633.9|1636.46|1625.66|584
1762818900000|2025-11-10 23:55:00|1637.96|1627.16|1641.82|1631.02|1642.95|1632.15|1637.67|1626.87|510
1762819200000|2025-11-11 00:00:00|1641.85|1631.05|1646.6|1635.8|1646.6|1635.8|1640.22|1629.42|637
1762819500000|2025-11-11 00:05:00|1646.7|1635.9|1647.89|1637.09|1647.91|1637.11|1641.24|1630.44|708
1762819800000|2025-11-11 00:10:00|1647.88|1637.08|1641.97|1631.17|1648.73|1637.93|1637.15|1626.35|781
1762820100000|2025-11-11 00:15:00|1642.04|1631.24|1644.77|1633.97|1646.57|1635.77|1639.89|1629.09|796
1762820400000|2025-11-11 00:20:00|1644.82|1634.02|1643.65|1632.85|1648.75|1637.95|1642.56|1631.76|722
1762820700000|2025-11-11 00:25:00|1643.62|1632.82|1634.71|1623.91|1643.8|1633|1632.76|1621.96|629
1762821000000|2025-11-11 00:30:00|1634.73|1623.93|1634.79|1623.99|1639.79|1628.99|1631.57|1620.77|793
1762821300000|2025-11-11 00:35:00|1634.82|1624.02|1628.49|1617.69|1636.48|1625.68|1627.91|1617.11|816
1762821600000|2025-11-11 00:40:00|1628.54|1617.74|1624.67|1613.87|1630.04|1619.24|1624.67|1613.87|645
1762821900000|2025-11-11 00:45:00|1624.64|1613.84|1631.93|1621.13|1632.9|1622.1|1622.95|1612.15|714
1762822200000|2025-11-11 00:50:00|1631.95|1621.15|1633.78|1622.98|1634.85|1624.05|1629.74|1618.94|633
1762822500000|2025-11-11 00:55:00|1633.74|1622.94|1639.97|1629.17|1644.81|1634.01|1633.61|1622.81|724
1762822800000|2025-11-11 01:00:00|1639.93|1629.13|1636.1|1625.3|1642.55|1631.75|1635.85|1625.05|651
1762823100000|2025-11-11 01:05:00|1636.2|1625.4|1643.14|1632.34|1643.57|1632.77|1635.88|1625.08|757
1762823400000|2025-11-11 01:10:00|1643.12|1632.32|1648.76|1637.96|1648.77|1637.97|1639.51|1628.71|656
1762823700000|2025-11-11 01:15:00|1648.75|1637.95|1675.9|1665.1|1676.67|1665.87|1647.4|1636.6|975
1762824000000|2025-11-11 01:20:00|1675.8|1665|1668.76|1657.96|1684.15|1673.35|1668.76|1657.96|1028
1762824300000|2025-11-11 01:25:00|1668.65|1657.85|1658.73|1647.93|1670.45|1659.65|1658.65|1647.85|944
1762824600000|2025-11-11 01:30:00|1658.8|1648|1656.58|1645.78|1662.77|1651.97|1651.71|1640.91|1025
1762824900000|2025-11-11 01:35:00|1656.57|1645.77|1650.95|1640.15|1659.58|1648.78|1647.04|1636.24|1049
1762825200000|2025-11-11 01:40:00|1651.02|1640.22|1643.53|1632.73|1651.69|1640.89|1640.85|1630.05|937
1762825500000|2025-11-11 01:45:00|1643.37|1632.57|1651.54|1640.74|1652.8|1642|1643.22|1632.42|913
1762825800000|2025-11-11 01:50:00|1651.51|1640.71|1652.43|1641.63|1656.65|1645.85|1649.33|1638.53|908
1762826100000|2025-11-11 01:55:00|1652.36|1641.56|1641.9|1631.1|1652.36|1641.56|1639.98|1629.18|922
1762826400000|2025-11-11 02:00:00|1641.82|1631.02|1635.9|1625.1|1645.15|1634.35|1631.1|1620.3|959
1762826700000|2025-11-11 02:05:00|1635.82|1625.02|1639.76|1628.96|1640.25|1629.45|1630.86|1620.06|987
1762827000000|2025-11-11 02:10:00|1639.69|1628.89|1648.04|1637.24|1652.25|1641.45|1639.69|1628.89|935
1762827300000|2025-11-11 02:15:00|1648.2|1637.4|1642.66|1631.86|1649.04|1638.24|1641.84|1631.04|867
1762827600000|2025-11-11 02:20:00|1642.72|1631.92|1644.87|1634.07|1646.12|1635.32|1638.71|1627.91|799
1762827900000|2025-11-11 02:25:00|1644.88|1634.08|1654.55|1643.75|1654.55|1643.75|1643.87|1633.07|880
1762828200000|2025-11-11 02:30:00|1654.61|1643.81|1665.98|1655.18|1668.81|1658.01|1653.13|1642.33|993
1762828500000|2025-11-11 02:35:00|1665.97|1655.17|1672.94|1662.14|1679.9|1669.1|1665.9|1655.1|983
1762828800000|2025-11-11 02:40:00|1672.96|1662.16|1671.25|1660.45|1673.12|1662.32|1664.33|1653.53|882
1762829100000|2025-11-11 02:45:00|1671.58|1660.78|1661.75|1650.95|1675.33|1664.53|1659.65|1648.85|975
1762829400000|2025-11-11 02:50:00|1661.76|1650.96|1665.83|1655.03|1665.93|1655.13|1660.78|1649.98|1029
1762829700000|2025-11-11 02:55:00|1665.82|1655.02|1665.09|1654.29|1669.22|1658.42|1661.79|1650.99|945
1762830000000|2025-11-11 03:00:00|1665.06|1654.26|1669.31|1658.51|1669.9|1659.1|1664.74|1653.94|979
1762830300000|2025-11-11 03:05:00|1669.36|1658.56|1674.83|1664.03|1675.72|1664.92|1668.83|1658.03|939
1762830600000|2025-11-11 03:10:00|1674.86|1664.06|1670.95|1660.15|1676.9|1666.1|1667.29|1656.49|965
1762830900000|2025-11-11 03:15:00|1670.91|1660.11|1673.55|1662.75|1674.03|1663.23|1665.91|1655.11|972
1762831200000|2025-11-11 03:20:00|1673.6|1662.8|1673.47|1662.67|1679.66|1668.86|1672.72|1661.92|824
1762831500000|2025-11-11 03:25:00|1673.46|1662.66|1669.15|1658.35|1676.18|1665.38|1669.14|1658.34|857
1762831800000|2025-11-11 03:30:00|1669.14|1658.34|1673.12|1662.32|1675.83|1665.03|1669.04|1658.24|932
1762832100000|2025-11-11 03:35:00|1673.14|1662.34|1670.09|1659.29|1673.14|1662.34|1666.28|1655.48|926
1762832400000|2025-11-11 03:40:00|1670.13|1659.33|1665.26|1654.46|1671.08|1660.28|1663.75|1652.95|846
1762832700000|2025-11-11 03:45:00|1664.99|1654.19|1665.88|1655.08|1666.81|1656.01|1662.53|1651.73|957
1762833000000|2025-11-11 03:50:00|1665.84|1655.04|1671.5|1660.7|1672.93|1662.13|1665.84|1655.04|891
1762833300000|2025-11-11 03:55:00|1671.36|1660.56|1669.22|1658.42|1672.99|1662.19|1669.03|1658.23|801
1762833600000|2025-11-11 04:00:00|1669.37|1658.57|1671.25|1660.45|1672.84|1662.04|1668.28|1657.48|795
1762833900000|2025-11-11 04:05:00|1671.51|1660.71|1669.79|1658.99|1673.9|1663.1|1665.79|1654.99|818
1762834200000|2025-11-11 04:10:00|1669.8|1659|1657.93|1647.13|1669.98|1659.18|1656.97|1646.17|899
1762834500000|2025-11-11 04:15:00|1657.88|1647.08|1655.2|1644.4|1660.3|1649.5|1653.58|1642.78|704
1762834800000|2025-11-11 04:20:00|1655.06|1644.26|1654.9|1644.1|1659.8|1649|1651.96|1641.16|847
1762835100000|2025-11-11 04:25:00|1654.98|1644.18|1650.58|1639.78|1655.8|1645|1650.05|1639.25|640
1762835400000|2025-11-11 04:30:00|1650.61|1639.81|1650.35|1639.55|1653.9|1643.1|1649.78|1638.98|799
1762835700000|2025-11-11 04:35:00|1650.3|1639.5|1648.36|1637.56|1655.05|1644.25|1648.36|1637.56|852
1762836000000|2025-11-11 04:40:00|1648.28|1637.48|1643.79|1632.99|1650.01|1639.21|1641.85|1631.05|714
1762836300000|2025-11-11 04:45:00|1643.81|1633.01|1645.82|1635.02|1647.93|1637.13|1642.96|1632.16|777
1762836600000|2025-11-11 04:50:00|1645.8|1635|1642.27|1631.47|1645.93|1635.13|1641.89|1631.09|703
1762836900000|2025-11-11 04:55:00|1642.25|1631.45|1642|1631.2|1643.35|1632.55|1639.89|1629.09|724
1762837200000|2025-11-11 05:00:00|1641.93|1631.13|1632.82|1622.02|1642.38|1631.58|1631.92|1621.12|842
1762837500000|2025-11-11 05:05:00|1632.78|1621.98|1635.15|1624.35|1636.12|1625.32|1632.07|1621.27|761
1762837800000|2025-11-11 05:10:00|1635.08|1624.28|1628.92|1618.12|1635.35|1624.55|1628|1617.2|803
1762838100000|2025-11-11 05:15:00|1628.97|1618.17|1628.92|1618.12|1633.81|1623.01|1627.12|1616.32|930
1762838400000|2025-11-11 05:20:00|1628.95|1618.15|1626.83|1616.03|1634.12|1623.32|1624.48|1613.68|895
1762838700000|2025-11-11 05:25:00|1626.91|1616.11|1630.55|1619.75|1631.9|1621.1|1625.3|1614.5|912
1762839000000|2025-11-11 05:30:00|1630.58|1619.78|1623.68|1612.88|1631.03|1620.23|1623.21|1612.41|887
1762839300000|2025-11-11 05:35:00|1623.69|1612.89|1627.63|1616.83|1627.97|1617.17|1621.99|1611.19|875
1762839600000|2025-11-11 05:40:00|1627.64|1616.84|1623.49|1612.69|1631.2|1620.4|1623.47|1612.67|868
1762839900000|2025-11-11 05:45:00|1623.47|1612.67|1626.22|1615.42|1627.02|1616.22|1619.66|1608.86|887
1762840200000|2025-11-11 05:50:00|1626.23|1615.43|1626.18|1615.38|1627.52|1616.72|1623.02|1612.22|842
1762840500000|2025-11-11 05:55:00|1626.07|1615.27|1621.81|1611.01|1630.15|1619.35|1619.5|1608.7|739
1762840800000|2025-11-11 06:00:00|1621.71|1610.91|1622.69|1611.89|1624.97|1614.17|1620.9|1610.1|742
1762841100000|2025-11-11 06:05:00|1622.68|1611.88|1615.92|1605.12|1622.94|1612.14|1612.83|1602.03|924
1762841400000|2025-11-11 06:10:00|1615.94|1605.14|1620.6|1609.8|1621.18|1610.38|1615.59|1604.79|839
1762841700000|2025-11-11 06:15:00|1620.58|1609.78|1622.81|1612.01|1625.77|1614.97|1620.22|1609.42|771
1762842000000|2025-11-11 06:20:00|1622.88|1612.08|1624.74|1613.94|1627.72|1616.92|1621.28|1610.48|856
1762842300000|2025-11-11 06:25:00|1624.79|1613.99|1626.37|1615.57|1630.44|1619.64|1624.73|1613.93|848
1762842600000|2025-11-11 06:30:00|1626.62|1615.82|1628.65|1617.85|1630.2|1619.4|1625.56|1614.76|797
1762842900000|2025-11-11 06:35:00|1628.67|1617.87|1631.57|1620.77|1634.68|1623.88|1627.54|1616.74|739
1762843200000|2025-11-11 06:40:00|1631.67|1620.87|1626.79|1615.99|1633.56|1622.76|1626.75|1615.95|620
1762843500000|2025-11-11 06:45:00|1626.76|1615.96|1617.28|1606.48|1626.84|1616.04|1614.43|1603.63|662
1762843800000|2025-11-11 06:50:00|1617.18|1606.38|1620.86|1610.06|1622.15|1611.35|1615.95|1605.15|489
1762844100000|2025-11-11 06:55:00|1620.87|1610.07|1624.94|1614.14|1625.14|1614.34|1620.87|1610.07|649
1762844400000|2025-11-11 07:00:00|1624.88|1614.08|1623.89|1613.09|1626.04|1615.24|1620.98|1610.18|549
1762844700000|2025-11-11 07:05:00|1624.2|1613.4|1620.84|1610.04|1629.23|1618.43|1620.84|1610.04|516
1762845000000|2025-11-11 07:10:00|1620.86|1610.06|1622.7|1611.9|1622.97|1612.17|1615.88|1605.08|451
1762845300000|2025-11-11 07:15:00|1622.68|1611.88|1617.23|1606.43|1622.79|1611.99|1610.84|1600.04|736
1762845600000|2025-11-11 07:20:00|1617.12|1606.32|1618.92|1608.12|1621.25|1610.45|1612.74|1601.94|857
1762845900000|2025-11-11 07:25:00|1618.95|1608.15|1617.72|1606.92|1620.74|1609.94|1615.57|1604.77|784
1762846200000|2025-11-11 07:30:00|1617.82|1607.02|1618.09|1607.29|1619.56|1608.76|1615.35|1604.55|775
1762846500000|2025-11-11 07:35:00|1618.08|1607.28|1605.88|1595.08|1618.84|1608.04|1605.13|1594.33|697
1762846800000|2025-11-11 07:40:00|1605.9|1595.1|1610.8|1600|1612.84|1602.04|1604.99|1594.19|779
1762847100000|2025-11-11 07:45:00|1610.86|1600.06|1605.19|1594.39|1611.1|1600.3|1604.89|1594.09|829
1762847400000|2025-11-11 07:50:00|1605.14|1594.34|1606.83|1596.03|1609.45|1598.65|1604.87|1594.07|771
1762847700000|2025-11-11 07:55:00|1606.76|1595.96|1604.78|1593.98|1609.9|1599.1|1604.5|1593.7|697
1762848000000|2025-11-11 08:00:00|1604.81|1594.01|1608.68|1597.88|1609.68|1598.88|1603.69|1592.89|848
1762848300000|2025-11-11 08:05:00|1608.66|1597.86|1607.77|1596.97|1610.23|1599.43|1603.74|1592.94|862
1762848600000|2025-11-11 08:10:00|1607.5|1596.7|1610.74|1599.94|1617.17|1606.37|1607.5|1596.7|801
1762848900000|2025-11-11 08:15:00|1610.68|1599.88|1613.78|1602.98|1614.94|1604.14|1608.17|1597.37|876
1762849200000|2025-11-11 08:20:00|1613.77|1602.97|1611.35|1600.55|1616.7|1605.9|1611.15|1600.35|793
1762849500000|2025-11-11 08:25:00|1611.4|1600.6|1607.85|1597.05|1614.05|1603.25|1607.14|1596.34|732
1762849800000|2025-11-11 08:30:00|1607.23|1596.43|1605.11|1594.31|1609.38|1598.58|1604.76|1593.96|648
1762850100000|2025-11-11 08:35:00|1605.02|1594.22|1604.15|1593.35|1606.74|1595.94|1602.11|1591.31|738
1762850400000|2025-11-11 08:40:00|1604.05|1593.25|1609.94|1599.14|1610.35|1599.55|1603.15|1592.35|567
1762850700000|2025-11-11 08:45:00|1609.43|1598.63|1611.41|1600.61|1611.97|1601.17|1608.48|1597.68|761
1762851000000|2025-11-11 08:50:00|1611.71|1600.91|1610.15|1599.35|1611.85|1601.05|1607.59|1596.79|686
1762851300000|2025-11-11 08:55:00|1610.1|1599.3|1614|1603.2|1614.9|1604.1|1609.81|1599.01|668
1762851600000|2025-11-11 09:00:00|1614.01|1603.21|1618.05|1607.25|1618.05|1607.25|1611.95|1601.15|779
1762851900000|2025-11-11 09:05:00|1618.03|1607.23|1624.87|1614.07|1625.15|1614.35|1618.03|1607.23|758
1762852200000|2025-11-11 09:10:00|1624.84|1614.04|1615.94|1605.14|1624.9|1614.1|1615.45|1604.65|706
1762852500000|2025-11-11 09:15:00|1615.71|1604.91|1611.81|1601.01|1617.03|1606.23|1610.65|1599.85|678
1762852800000|2025-11-11 09:20:00|1611.73|1600.93|1619.75|1608.95|1619.9|1609.1|1611.07|1600.27|706
1762853100000|2025-11-11 09:25:00|1619.71|1608.91|1616.84|1606.04|1620.23|1609.43|1616.56|1605.76|533
1762853400000|2025-11-11 09:30:00|1616.87|1606.07|1617.15|1606.35|1618.95|1608.15|1615.8|1605|438
1762853700000|2025-11-11 09:35:00|1617.1|1606.3|1619.28|1608.48|1619.9|1609.1|1616.05|1605.25|548
1762854000000|2025-11-11 09:40:00|1619.35|1608.55|1608.76|1597.96|1620.99|1610.19|1608.5|1597.7|483
1762854300000|2025-11-11 09:45:00|1608.82|1598.02|1610.9|1600.1|1610.9|1600.1|1605.34|1594.54|791
1762854600000|2025-11-11 09:50:00|1610.78|1599.98|1608.99|1598.19|1611.16|1600.36|1607.04|1596.24|781
1762854900000|2025-11-11 09:55:00|1609|1598.2|1607.94|1597.14|1609.08|1598.28|1606.38|1595.58|617
1762855200000|2025-11-11 10:00:00|1607.86|1597.06|1608.75|1597.95|1612.71|1601.91|1605.31|1594.51|662
1762855500000|2025-11-11 10:05:00|1608.7|1597.9|1614.68|1603.88|1614.68|1603.88|1608.05|1597.25|632
1762855800000|2025-11-11 10:10:00|1614.6|1603.8|1612.07|1601.27|1617.4|1606.6|1611.54|1600.74|593
1762856100000|2025-11-11 10:15:00|1612.17|1601.37|1613.85|1603.05|1617.04|1606.24|1611.29|1600.49|622
1762856400000|2025-11-11 10:20:00|1613.84|1603.04|1613|1602.2|1615.81|1605.01|1608.94|1598.14|820
1762856700000|2025-11-11 10:25:00|1612.95|1602.15|1614.83|1604.03|1615.2|1604.4|1608.55|1597.75|732
1762857000000|2025-11-11 10:30:00|1614.82|1604.02|1609.02|1598.22|1615.81|1605.01|1609.01|1598.21|734
1762857300000|2025-11-11 10:35:00|1608.93|1598.13|1611|1600.2|1613|1602.2|1607.1|1596.3|814
1762857600000|2025-11-11 10:40:00|1611.11|1600.31|1616.35|1605.55|1616.35|1605.55|1610.36|1599.56|625
1762857900000|2025-11-11 10:45:00|1616.43|1605.63|1613.74|1602.94|1617.71|1606.91|1612.78|1601.98|612
1762858200000|2025-11-11 10:50:00|1613.79|1602.99|1614.8|1604|1614.94|1604.14|1611.93|1601.13|686
1762858500000|2025-11-11 10:55:00|1614.77|1603.97|1617.14|1606.34|1617.73|1606.93|1614.71|1603.91|722
1762858800000|2025-11-11 11:00:00|1617.16|1606.36|1624|1613.2|1624|1613.2|1616.94|1606.14|616
1762859100000|2025-11-11 11:05:00|1624.01|1613.21|1625.08|1614.28|1626.12|1615.32|1622.85|1612.05|513
1762859400000|2025-11-11 11:10:00|1625.06|1614.26|1623.4|1612.6|1625.28|1614.48|1621.1|1610.3|637
1762859700000|2025-11-11 11:15:00|1623.33|1612.53|1620.28|1609.48|1623.81|1613.01|1618.73|1607.93|711
1762860000000|2025-11-11 11:20:00|1620.35|1609.55|1625.2|1614.4|1627.18|1616.38|1620.28|1609.48|728
1762860300000|2025-11-11 11:25:00|1625.21|1614.41|1623.88|1613.08|1625.74|1614.94|1623.63|1612.83|544
1762860600000|2025-11-11 11:30:00|1623.8|1613|1626.54|1615.74|1626.93|1616.13|1622.16|1611.36|609
1762860900000|2025-11-11 11:35:00|1626.49|1615.69|1621.05|1610.25|1627.65|1616.85|1621|1610.2|672
1762861200000|2025-11-11 11:40:00|1621.06|1610.26|1625.17|1614.37|1626.9|1616.1|1621.06|1610.26|556
1762861500000|2025-11-11 11:45:00|1625.13|1614.33|1623.9|1613.1|1628.28|1617.48|1623.68|1612.88|535
1762861800000|2025-11-11 11:50:00|1623.95|1613.15|1618.4|1607.6|1624|1613.2|1617.98|1607.18|629
1762862100000|2025-11-11 11:55:00|1618.41|1607.61|1625.63|1614.83|1625.71|1614.91|1617.22|1606.42|588
1762862400000|2025-11-11 12:00:00|1625.9|1615.1|1625.75|1614.95|1626.1|1615.3|1622.49|1611.69|646
1762862700000|2025-11-11 12:05:00|1625.79|1614.99|1634.11|1623.31|1634.69|1623.89|1625.69|1614.89|748
1762863000000|2025-11-11 12:10:00|1634.67|1623.87|1623.99|1613.19|1634.78|1623.98|1623.95|1613.15|651
1762863300000|2025-11-11 12:15:00|1624.05|1613.25|1621.14|1610.34|1627.65|1616.85|1620.18|1609.38|732
1762863600000|2025-11-11 12:20:00|1621.08|1610.28|1617.82|1607.02|1622.35|1611.55|1617.1|1606.3|707
1762863900000|2025-11-11 12:25:00|1617.87|1607.07|1617.01|1606.21|1620.9|1610.1|1616.94|1606.14|657
1762864200000|2025-11-11 12:30:00|1616.94|1606.14|1616.78|1605.98|1619.35|1608.55|1615.95|1605.15|719
1762864500000|2025-11-11 12:35:00|1616.68|1605.88|1612.2|1601.4|1616.68|1605.88|1609.97|1599.17|851
1762864800000|2025-11-11 12:40:00|1612.25|1601.45|1607.08|1596.28|1612.43|1601.63|1606.06|1595.26|750
1762865100000|2025-11-11 12:45:00|1607.05|1596.25|1604.9|1594.1|1609.28|1598.48|1604.29|1593.49|813
1762865400000|2025-11-11 12:50:00|1604.97|1594.17|1611.35|1600.55|1612.66|1601.86|1604.47|1593.67|866
1762865700000|2025-11-11 12:55:00|1611.25|1600.45|1607.35|1596.55|1613.08|1602.28|1606.17|1595.37|803
1762866000000|2025-11-11 13:00:00|1607.3|1596.5|1607.87|1597.07|1610.15|1599.35|1605.43|1594.63|868
1762866300000|2025-11-11 13:05:00|1607.38|1596.58|1611.58|1600.78|1615.28|1604.48|1607.06|1596.26|913
1762866600000|2025-11-11 13:10:00|1611.59|1600.79|1614.16|1603.36|1614.9|1604.1|1609.12|1598.32|834
1762866900000|2025-11-11 13:15:00|1614.14|1603.34|1607.74|1596.94|1615.31|1604.51|1606.43|1595.63|869
1762867200000|2025-11-11 13:20:00|1607.79|1596.99|1610.05|1599.25|1611.16|1600.36|1604.75|1593.95|872
1762867500000|2025-11-11 13:25:00|1610.1|1599.3|1608.76|1597.96|1610.94|1600.14|1605.08|1594.28|872
1762867800000|2025-11-11 13:30:00|1608.83|1598.03|1609.93|1599.13|1614.15|1603.35|1608.12|1597.32|789
1762868100000|2025-11-11 13:35:00|1609.94|1599.14|1609.05|1598.25|1612.53|1601.73|1607.89|1597.09|645
1762868400000|2025-11-11 13:40:00|1609.14|1598.34|1611.47|1600.67|1615.28|1604.48|1608.26|1597.46|662
1762868700000|2025-11-11 13:45:00|1611.33|1600.53|1612.89|1602.09|1616.3|1605.5|1611.22|1600.42|674
1762869000000|2025-11-11 13:50:00|1612.83|1602.03|1602.79|1591.99|1613.26|1602.46|1602.14|1591.34|749
1762869300000|2025-11-11 13:55:00|1602.8|1592|1595.17|1584.37|1602.92|1592.12|1588.07|1577.27|801
1762869600000|2025-11-11 14:00:00|1595.24|1584.44|1590.2|1579.4|1597.45|1586.65|1586.37|1575.57|894
1762869900000|2025-11-11 14:05:00|1590.28|1579.48|1590.88|1580.08|1592.95|1582.15|1585.83|1575.03|720
1762870200000|2025-11-11 14:10:00|1590.89|1580.09|1592.6|1581.8|1592.91|1582.11|1588.9|1578.1|770
1762870500000|2025-11-11 14:15:00|1592.25|1581.45|1597.98|1587.18|1598.1|1587.3|1590.45|1579.65|738
1762870800000|2025-11-11 14:20:00|1597.97|1587.17|1601.82|1591.02|1604.45|1593.65|1597.31|1586.51|775
1762871100000|2025-11-11 14:25:00|1601.68|1590.88|1598.98|1588.18|1606.46|1595.66|1597.98|1587.18|752
1762871400000|2025-11-11 14:30:00|1598.9|1588.1|1595.28|1584.48|1601|1590.2|1594.18|1583.38|975
1762871700000|2025-11-11 14:35:00|1595.51|1584.71|1599.18|1588.38|1599.89|1589.09|1594.16|1583.36|891
1762872000000|2025-11-11 14:40:00|1599.28|1588.48|1594.88|1584.08|1600.01|1589.21|1594.85|1584.05|852
1762872300000|2025-11-11 14:45:00|1595.3|1584.5|1587.38|1576.58|1597.11|1586.31|1585.66|1574.86|988
1762872600000|2025-11-11 14:50:00|1587.41|1576.61|1592.53|1581.73|1592.77|1581.97|1586.45|1575.65|909
1762872900000|2025-11-11 14:55:00|1592.45|1581.65|1613.7|1602.9|1615.85|1605.05|1591.22|1580.42|945
1762873200000|2025-11-11 15:00:00|1613.64|1602.84|1601.15|1590.35|1613.64|1602.84|1600.99|1590.19|829
1762873500000|2025-11-11 15:05:00|1601.05|1590.25|1599.01|1588.21|1603.79|1592.99|1591.96|1581.16|992
1762873800000|2025-11-11 15:10:00|1599.11|1588.31|1596.92|1586.12|1603|1592.2|1595.76|1584.96|866
1762874100000|2025-11-11 15:15:00|1596.96|1586.16|1596.92|1586.12|1602.94|1592.14|1595.18|1584.38|967
1762874400000|2025-11-11 15:20:00|1596.99|1586.19|1598.24|1587.44|1599.2|1588.4|1594.53|1583.73|968
1762874700000|2025-11-11 15:25:00|1598.27|1587.47|1587.82|1577.02|1598.43|1587.63|1587.65|1576.85|910
1762875000000|2025-11-11 15:30:00|1587.85|1577.05|1584.9|1574.1|1587.85|1577.05|1576.82|1566.02|960
1762875300000|2025-11-11 15:35:00|1584.96|1574.16|1589.01|1578.21|1591.92|1581.12|1581.77|1570.97|941
1762875600000|2025-11-11 15:40:00|1589.06|1578.26|1584.93|1574.13|1590.98|1580.18|1584.51|1573.71|993
1762875900000|2025-11-11 15:45:00|1585.28|1574.48|1583.74|1572.94|1589.03|1578.23|1580.07|1569.27|920
1762876200000|2025-11-11 15:50:00|1583.77|1572.97|1584.75|1573.95|1586.05|1575.25|1578.7|1567.9|949
1762876500000|2025-11-11 15:55:00|1584.74|1573.94|1584.94|1574.14|1587.12|1576.32|1583.15|1572.35|851
1762876800000|2025-11-11 16:00:00|1584.92|1574.12|1585.4|1574.6|1589.99|1579.19|1583.85|1573.05|939
1762877100000|2025-11-11 16:05:00|1585.51|1574.71|1575.8|1565|1587.21|1576.41|1574.95|1564.15|946
1762877400000|2025-11-11 16:10:00|1575.93|1565.13|1582.66|1571.86|1583.9|1573.1|1575.73|1564.93|901
1762877700000|2025-11-11 16:15:00|1582.7|1571.9|1584.77|1573.97|1586.45|1575.65|1578.75|1567.95|886
1762878000000|2025-11-11 16:20:00|1584.76|1573.96|1586.14|1575.34|1592.94|1582.14|1581.69|1570.89|967
1762878300000|2025-11-11 16:25:00|1586.23|1575.43|1578.33|1567.53|1588.58|1577.78|1577.87|1567.07|851
1762878600000|2025-11-11 16:30:00|1578.41|1567.61|1584.67|1573.87|1585.23|1574.43|1574.64|1563.84|958
1762878900000|2025-11-11 16:35:00|1584.6|1573.8|1583.38|1572.58|1587.15|1576.35|1581.15|1570.35|837
1762879200000|2025-11-11 16:40:00|1583.34|1572.54|1585.85|1575.05|1588.4|1577.6|1580.18|1569.38|847
1762879500000|2025-11-11 16:45:00|1585.87|1575.07|1591.71|1580.91|1591.84|1581.04|1583.59|1572.79|806
1762879800000|2025-11-11 16:50:00|1591.58|1580.78|1586.94|1576.14|1592.05|1581.25|1585.38|1574.58|798
1762880100000|2025-11-11 16:55:00|1586.86|1576.06|1582.1|1571.3|1587.28|1576.48|1581.24|1570.44|726
1762880400000|2025-11-11 17:00:00|1582.12|1571.32|1583.65|1572.85|1586.91|1576.11|1580.95|1570.15|803
1762880700000|2025-11-11 17:05:00|1583.76|1572.96|1589.9|1579.1|1591.72|1580.92|1583.75|1572.95|836
1762881000000|2025-11-11 17:10:00|1589.84|1579.04|1588.91|1578.11|1593.95|1583.15|1588.64|1577.84|758
1762881300000|2025-11-11 17:15:00|1588.8|1578|1585.99|1575.19|1591.67|1580.87|1584.79|1573.99|856
1762881600000|2025-11-11 17:20:00|1585.97|1575.17|1583.88|1573.08|1588.6|1577.8|1583.41|1572.61|815
1762881900000|2025-11-11 17:25:00|1583.89|1573.09|1584.67|1573.87|1585.62|1574.82|1582.91|1572.11|818
1762882200000|2025-11-11 17:30:00|1584.72|1573.92|1579.95|1569.15|1586.13|1575.33|1578.9|1568.1|904
1762882500000|2025-11-11 17:35:00|1579.9|1569.1|1576.34|1565.54|1581.68|1570.88|1576.15|1565.35|876
1762882800000|2025-11-11 17:40:00|1576.39|1565.59|1579.84|1569.04|1580.87|1570.07|1571.15|1560.35|961
1762883100000|2025-11-11 17:45:00|1579.43|1568.63|1575.66|1564.86|1581.53|1570.73|1573.67|1562.87|932
1762883400000|2025-11-11 17:50:00|1575.7|1564.9|1579.88|1569.08|1581.53|1570.73|1574.79|1563.99|943
1762883700000|2025-11-11 17:55:00|1580.3|1569.5|1579.84|1569.04|1582.86|1572.06|1578.85|1568.05|909
1762884000000|2025-11-11 18:00:00|1579.85|1569.05|1583.8|1573|1587.02|1576.22|1579.73|1568.93|914
1762884300000|2025-11-11 18:05:00|1583.78|1572.98|1578.2|1567.4|1585.65|1574.85|1574.9|1564.1|884
1762884600000|2025-11-11 18:10:00|1578.28|1567.48|1583.24|1572.44|1585.71|1574.91|1578.13|1567.33|801
1762884900000|2025-11-11 18:15:00|1583.27|1572.47|1583.72|1572.92|1584.95|1574.15|1580.81|1570.01|869
1762885200000|2025-11-11 18:20:00|1583.74|1572.94|1577.9|1567.1|1584.9|1574.1|1577.66|1566.86|884
1762885500000|2025-11-11 18:25:00|1577.89|1567.09|1579.35|1568.55|1579.94|1569.14|1572.26|1561.46|782
1762885800000|2025-11-11 18:30:00|1579.48|1568.68|1580.72|1569.92|1584.08|1573.28|1578.7|1567.9|817
1762886100000|2025-11-11 18:35:00|1580.77|1569.97|1578.69|1567.89|1581.41|1570.61|1575.25|1564.45|853
1762886400000|2025-11-11 18:40:00|1578.62|1567.82|1575.44|1564.64|1580.81|1570.01|1574.07|1563.27|813
1762886700000|2025-11-11 18:45:00|1575.46|1564.66|1582.3|1571.5|1582.3|1571.5|1574.85|1564.05|841
1762887000000|2025-11-11 18:50:00|1582.35|1571.55|1578.17|1567.37|1582.8|1572|1577.8|1567|864
1762887300000|2025-11-11 18:55:00|1578.2|1567.4|1577.36|1566.56|1580.25|1569.45|1576.91|1566.11|629
1762887600000|2025-11-11 19:00:00|1577.4|1566.6|1572.25|1561.45|1577.51|1566.71|1568.91|1558.11|857
1762887900000|2025-11-11 19:05:00|1571.93|1561.13|1571.6|1560.8|1572.92|1562.12|1564.88|1554.08|831
1762888200000|2025-11-11 19:10:00|1571.61|1560.81|1574.76|1563.96|1576.9|1566.1|1570.94|1560.14|798
1762888500000|2025-11-11 19:15:00|1574.84|1564.04|1575.24|1564.44|1580.7|1569.9|1574.84|1564.04|803
1762888800000|2025-11-11 19:20:00|1575.31|1564.51|1573.95|1563.15|1576.9|1566.1|1571.82|1561.02|851
1762889100000|2025-11-11 19:25:00|1573.85|1563.05|1576|1565.2|1576.88|1566.08|1572.46|1561.66|725
1762889400000|2025-11-11 19:30:00|1575.94|1565.14|1576.99|1566.19|1578.3|1567.5|1575.11|1564.31|848
1762889700000|2025-11-11 19:35:00|1577.05|1566.25|1572.81|1562.01|1577.9|1567.1|1572.28|1561.48|844
1762890000000|2025-11-11 19:40:00|1572.84|1562.04|1572.99|1562.19|1574.76|1563.96|1570.96|1560.16|765
1762890300000|2025-11-11 19:45:00|1572.98|1562.18|1572.91|1562.11|1574.91|1564.11|1569.11|1558.31|870
1762890600000|2025-11-11 19:50:00|1572.92|1562.12|1571.15|1560.35|1574.87|1564.07|1569.86|1559.06|764
1762890900000|2025-11-11 19:55:00|1571.18|1560.38|1569.23|1558.43|1572.85|1562.05|1566.8|1556|727
1762891200000|2025-11-11 20:00:00|1569.28|1558.48|1567.02|1556.22|1570.78|1559.98|1567.02|1556.22|803
1762891500000|2025-11-11 20:05:00|1566.99|1556.19|1561.11|1550.31|1567.97|1557.17|1559.51|1548.71|818
1762891800000|2025-11-11 20:10:00|1561.08|1550.28|1564.39|1553.59|1566.92|1556.12|1560.2|1549.4|839
1762892100000|2025-11-11 20:15:00|1564.45|1553.65|1566.94|1556.14|1568.89|1558.09|1564.04|1553.24|762
1762892400000|2025-11-11 20:20:00|1566.95|1556.15|1567.9|1557.1|1568.9|1558.1|1565.45|1554.65|741
1762892700000|2025-11-11 20:25:00|1567.95|1557.15|1560.14|1549.34|1568.78|1557.98|1560.09|1549.29|735
1762893000000|2025-11-11 20:30:00|1560.15|1549.35|1551.51|1540.71|1560.15|1549.35|1550.16|1539.36|655
1762893300000|2025-11-11 20:35:00|1551.55|1540.75|1552.07|1541.27|1554.14|1543.34|1549.33|1538.53|628
1762893600000|2025-11-11 20:40:00|1552.02|1541.22|1550.77|1539.97|1554.03|1543.23|1550.49|1539.69|769
1762893900000|2025-11-11 20:45:00|1550.79|1539.99|1552.92|1542.12|1553.71|1542.91|1549.59|1538.79|687
1762894200000|2025-11-11 20:50:00|1552.9|1542.1|1551.8|1541|1553.68|1542.88|1549.35|1538.55|676
1762894500000|2025-11-11 20:55:00|1551.79|1540.99|1552.06|1541.26|1554.35|1543.55|1548.7|1537.9|777
1762894800000|2025-11-11 21:00:00|1552.15|1541.35|1554.91|1544.11|1556.28|1545.48|1549.93|1539.13|872
1762895100000|2025-11-11 21:05:00|1554.93|1544.13|1553.26|1542.46|1555.21|1544.41|1549.9|1539.1|724
1762895400000|2025-11-11 21:10:00|1553.38|1542.58|1552.25|1541.45|1556.05|1545.25|1552.1|1541.3|751
1762895700000|2025-11-11 21:15:00|1552.34|1541.54|1550.82|1540.02|1554.43|1543.63|1549.84|1539.04|769
1762896000000|2025-11-11 21:20:00|1550.8|1540|1552.95|1542.15|1554.85|1544.05|1550.36|1539.56|743
1762896300000|2025-11-11 21:25:00|1552.96|1542.16|1550.38|1539.58|1554.1|1543.3|1549.76|1538.96|710
1762896600000|2025-11-11 21:30:00|1550.45|1539.65|1546.98|1536.18|1550.8|1540|1542.3|1531.5|604
1762896900000|2025-11-11 21:35:00|1547|1536.2|1542.08|1531.28|1549.91|1539.11|1541.9|1531.1|579
1762897200000|2025-11-11 21:40:00|1542.13|1531.33|1538.7|1527.9|1543.33|1532.53|1536.9|1526.1|782
1762897500000|2025-11-11 21:45:00|1538.79|1527.99|1535.95|1525.15|1540.28|1529.48|1534.84|1524.04|798
1762897800000|2025-11-11 21:50:00|1535.94|1525.14|1538.14|1527.34|1540.21|1529.41|1531.82|1521.02|684
1762898100000|2025-11-11 21:55:00|1538.21|1527.41|1537.6|1526.8|1542.1|1531.3|1536.1|1525.3|668
1762898400000|2025-11-11 22:00:00|1537.58|1526.78|1535.02|1524.22|1537.98|1527.18|1529.99|1519.19|810
1762898700000|2025-11-11 22:05:00|1534.95|1524.15|1532.92|1522.12|1537.08|1526.28|1531.75|1520.95|632
1762899000000|2025-11-11 22:10:00|1532.85|1522.05|1538.99|1528.19|1540.17|1529.37|1532.79|1521.99|611
1762899300000|2025-11-11 22:15:00|1538.97|1528.17|1542.97|1532.17|1542.97|1532.17|1533.1|1522.3|796
1762899600000|2025-11-11 22:20:00|1542.96|1532.16|1546.14|1535.34|1548.09|1537.29|1542.93|1532.13|746
1762899900000|2025-11-11 22:25:00|1546.08|1535.28|1545.06|1534.26|1547.99|1537.19|1543.13|1532.33|704
1762900200000|2025-11-11 22:30:00|1545.08|1534.28|1548.25|1537.45|1548.27|1537.47|1543.87|1533.07|550
1762900500000|2025-11-11 22:35:00|1548.27|1537.47|1552.85|1542.05|1552.99|1542.19|1546.92|1536.12|518
1762900800000|2025-11-11 22:40:00|1552.84|1542.04|1551.69|1540.89|1552.84|1542.04|1549.95|1539.15|193
1762901100000|2025-11-11 22:45:00|1551.72|1540.92|1547.9|1537.1|1553.75|1542.95|1547.88|1537.08|424
1762901400000|2025-11-11 22:50:00|1547.92|1537.12|1549.39|1538.59|1550.29|1539.49|1547.9|1537.1|356
1762901700000|2025-11-11 22:55:00|1549.43|1538.63|1546.95|1536.15|1550.97|1540.17|1546.69|1535.89|520
1762902000000|2025-11-11 23:00:00|1546.91|1536.11|1539.44|1528.64|1547.03|1536.23|1538.88|1528.08|726
1762902300000|2025-11-11 23:05:00|1539.49|1528.69|1542.99|1532.19|1547.35|1536.55|1538.9|1528.1|679
1762902600000|2025-11-11 23:10:00|1542.97|1532.17|1546.9|1536.1|1547.9|1537.1|1542.89|1532.09|579
1762902900000|2025-11-11 23:15:00|1546.65|1535.85|1550.07|1539.27|1550.45|1539.65|1546.6|1535.8|665
1762903200000|2025-11-11 23:20:00|1550.02|1539.22|1545.04|1534.24|1553.6|1542.8|1544.84|1534.04|616
1762903500000|2025-11-11 23:25:00|1545.06|1534.26|1544.53|1533.73|1546.28|1535.48|1541.91|1531.11|605
1762903800000|2025-11-11 23:30:00|1544.46|1533.66|1537.46|1526.66|1544.49|1533.69|1536.89|1526.09|671
1762904100000|2025-11-11 23:35:00|1537.44|1526.64|1538.25|1527.45|1540.13|1529.33|1534.11|1523.31|574
1762904400000|2025-11-11 23:40:00|1538.28|1527.48|1539.05|1528.25|1542.9|1532.1|1537.79|1526.99|570
1762904700000|2025-11-11 23:45:00|1539.07|1528.27|1539.02|1528.22|1541.35|1530.55|1535.35|1524.55|748
1762905000000|2025-11-11 23:50:00|1538.99|1528.19|1533.98|1523.18|1540|1529.2|1531.68|1520.88|823
1762905300000|2025-11-11 23:55:00|1533.99|1523.19|1533.91|1523.11|1537.39|1526.59|1532.49|1521.69|701
1762905600000|2025-11-12 00:00:00|1533.93|1523.13|1542.95|1532.15|1543.75|1532.95|1532.74|1521.94|848
1762905900000|2025-11-12 00:05:00|1542.98|1532.18|1536.85|1526.05|1543.51|1532.71|1536.63|1525.83|827
1762906200000|2025-11-12 00:10:00|1536.87|1526.07|1533.9|1523.1|1537.15|1526.35|1527.59|1516.79|847
1762906500000|2025-11-12 00:15:00|1533.88|1523.08|1541.84|1531.04|1543.25|1532.45|1533.25|1522.45|884
1762906800000|2025-11-12 00:20:00|1541.85|1531.05|1540.7|1529.9|1542.82|1532.02|1535.9|1525.1|938
1762907100000|2025-11-12 00:25:00|1540.55|1529.75|1538.1|1527.3|1541|1530.2|1535.84|1525.04|874
1762907400000|2025-11-12 00:30:00|1538.15|1527.35|1534.1|1523.3|1539.21|1528.41|1531.5|1520.7|943
1762907700000|2025-11-12 00:35:00|1533.99|1523.19|1530.97|1520.17|1536.14|1525.34|1530.43|1519.63|840
1762908000000|2025-11-12 00:40:00|1531|1520.2|1537.06|1526.26|1537.75|1526.95|1530.87|1520.07|811
1762908300000|2025-11-12 00:45:00|1537.05|1526.25|1535.95|1525.15|1538.82|1528.02|1533.87|1523.07|908
1762908600000|2025-11-12 00:50:00|1535.9|1525.1|1530.43|1519.63|1537.21|1526.41|1529.59|1518.79|714
1762908900000|2025-11-12 00:55:00|1530.46|1519.66|1528.11|1517.31|1534.65|1523.85|1527.63|1516.83|776
1762909200000|2025-11-12 01:00:00|1528.2|1517.4|1526.9|1516.1|1531.9|1521.1|1524.27|1513.47|662
1762909500000|2025-11-12 01:05:00|1526.96|1516.16|1536.87|1526.07|1537|1526.2|1526.91|1516.11|850
1762909800000|2025-11-12 01:10:00|1536.84|1526.04|1540.63|1529.83|1541.2|1530.4|1534.86|1524.06|842
1762910100000|2025-11-12 01:15:00|1540.62|1529.82|1541.85|1531.05|1545.72|1534.92|1539.55|1528.75|879
1762910400000|2025-11-12 01:20:00|1541.87|1531.07|1535.06|1524.26|1541.87|1531.07|1534.3|1523.5|737
1762910700000|2025-11-12 01:25:00|1535.11|1524.31|1536.88|1526.08|1536.99|1526.19|1532.73|1521.93|763
1762911000000|2025-11-12 01:30:00|1536.87|1526.07|1537.98|1527.18|1540.23|1529.43|1535.2|1524.4|742
1762911300000|2025-11-12 01:35:00|1538.03|1527.23|1540.95|1530.15|1543.1|1532.3|1537.85|1527.05|789
1762911600000|2025-11-12 01:40:00|1540.62|1529.82|1542.14|1531.34|1544.23|1533.43|1540.14|1529.34|729
1762911900000|2025-11-12 01:45:00|1542.16|1531.36|1542.9|1532.1|1544.65|1533.85|1539.75|1528.95|779
1762912200000|2025-11-12 01:50:00|1542.82|1532.02|1545.65|1534.85|1545.95|1535.15|1541.73|1530.93|734
1762912500000|2025-11-12 01:55:00|1545.72|1534.92|1545.28|1534.48|1546.05|1535.25|1543.54|1532.74|594
1762912800000|2025-11-12 02:00:00|1545.23|1534.43|1544.02|1533.22|1547.04|1536.24|1543.85|1533.05|576
1762913100000|2025-11-12 02:05:00|1544.04|1533.24|1548.73|1537.93|1549.55|1538.75|1544.04|1533.24|838
1762913400000|2025-11-12 02:10:00|1548.78|1537.98|1548.93|1538.13|1549.98|1539.18|1546.79|1535.99|712
1762913700000|2025-11-12 02:15:00|1548.89|1538.09|1548.84|1538.04|1551.9|1541.1|1548.53|1537.73|709
1762914000000|2025-11-12 02:20:00|1548.85|1538.05|1543.95|1533.15|1549.9|1539.1|1541.46|1530.66|802
1762914300000|2025-11-12 02:25:00|1543.9|1533.1|1541.88|1531.08|1543.96|1533.16|1537.88|1527.08|712
1762914600000|2025-11-12 02:30:00|1541.9|1531.1|1532.9|1522.1|1542.9|1532.1|1530.88|1520.08|819
1762914900000|2025-11-12 02:35:00|1532.94|1522.14|1538.91|1528.11|1539.89|1529.09|1530.61|1519.81|771
1762915200000|2025-11-12 02:40:00|1538.87|1528.07|1539.73|1528.93|1542.05|1531.25|1537.41|1526.61|759
1762915500000|2025-11-12 02:45:00|1539.17|1528.37|1539.14|1528.34|1540.82|1530.02|1536.59|1525.79|851
1762915800000|2025-11-12 02:50:00|1539.16|1528.36|1543.98|1533.18|1545|1534.2|1535.75|1524.95|782
1762916100000|2025-11-12 02:55:00|1544.03|1533.23|1542.82|1532.02|1545.2|1534.4|1540.81|1530.01|762
1762916400000|2025-11-12 03:00:00|1542.85|1532.05|1545.85|1535.05|1546.25|1535.45|1541.04|1530.24|759
1762916700000|2025-11-12 03:05:00|1545.79|1534.99|1543.98|1533.18|1546.28|1535.48|1543.53|1532.73|816
1762917000000|2025-11-12 03:10:00|1544.05|1533.25|1545.71|1534.91|1546.06|1535.26|1542.89|1532.09|707
1762917300000|2025-11-12 03:15:00|1545.75|1534.95|1547.84|1537.04|1548.15|1537.35|1543.55|1532.75|756
1762917600000|2025-11-12 03:20:00|1547.89|1537.09|1548.2|1537.4|1548.9|1538.1|1545.99|1535.19|801
1762917900000|2025-11-12 03:25:00|1548.28|1537.48|1547.08|1536.28|1549.81|1539.01|1545.97|1535.17|667
1762918200000|2025-11-12 03:30:00|1547.1|1536.3|1547.15|1536.35|1548.9|1538.1|1546.02|1535.22|665
1762918500000|2025-11-12 03:35:00|1547.1|1536.3|1545.35|1534.55|1548.43|1537.63|1543.61|1532.81|669
1762918800000|2025-11-12 03:40:00|1545.51|1534.71|1546.8|1536|1547.9|1537.1|1545.43|1534.63|659
1762919100000|2025-11-12 03:45:00|1546.85|1536.05|1547.43|1536.63|1547.51|1536.71|1544.9|1534.1|627
1762919400000|2025-11-12 03:50:00|1547.35|1536.55|1547.9|1537.1|1548.62|1537.82|1546.3|1535.5|737
1762919700000|2025-11-12 03:55:00|1547.88|1537.08|1544.85|1534.05|1548.23|1537.43|1543.2|1532.4|689
1762920000000|2025-11-12 04:00:00|1544.8|1534|1542.74|1531.94|1544.95|1534.15|1540.43|1529.63|624
1762920300000|2025-11-12 04:05:00|1542.72|1531.92|1544.04|1533.24|1545.01|1534.21|1539.7|1528.9|641
1762920600000|2025-11-12 04:10:00|1544.02|1533.22|1544.94|1534.14|1545.08|1534.28|1540.85|1530.05|548
1762920900000|2025-11-12 04:15:00|1544.89|1534.09|1539.95|1529.15|1544.9|1534.1|1539.56|1528.76|634
1762921200000|2025-11-12 04:20:00|1539.96|1529.16|1540.07|1529.27|1541|1530.2|1538.61|1527.81|563
1762921500000|2025-11-12 04:25:00|1540.12|1529.32|1538.81|1528.01|1540.62|1529.82|1538.4|1527.6|543
1762921800000|2025-11-12 04:30:00|1538.77|1527.97|1537.81|1527.01|1538.97|1528.17|1536.81|1526.01|632
1762922100000|2025-11-12 04:35:00|1537.82|1527.02|1539.35|1528.55|1540.28|1529.48|1536.35|1525.55|369
1762922400000|2025-11-12 04:40:00|1539.51|1528.71|1538.11|1527.31|1540.2|1529.4|1537.29|1526.49|658
1762922700000|2025-11-12 04:45:00|1538.23|1527.43|1539.86|1529.06|1540.88|1530.08|1537.31|1526.51|597
1762923000000|2025-11-12 04:50:00|1539.88|1529.08|1540.85|1530.05|1542.05|1531.25|1538.46|1527.66|619
1762923300000|2025-11-12 04:55:00|1540.86|1530.06|1544.86|1534.06|1545.02|1534.22|1540.53|1529.73|632
1762923600000|2025-11-12 05:00:00|1544.83|1534.03|1544.8|1534|1547.43|1536.63|1543.5|1532.7|765
1762923900000|2025-11-12 05:05:00|1544.74|1533.94|1544.03|1533.23|1546.9|1536.1|1542.97|1532.17|637
1762924200000|2025-11-12 05:10:00|1544.02|1533.22|1545.85|1535.05|1546.94|1536.14|1543.73|1532.93|641
1762924500000|2025-11-12 05:15:00|1545.33|1534.53|1550.16|1539.36|1550.9|1540.1|1544.57|1533.77|623
1762924800000|2025-11-12 05:20:00|1550.28|1539.48|1556.97|1546.17|1558.01|1547.21|1550.18|1539.38|535
1762925100000|2025-11-12 05:25:00|1557.2|1546.4|1549.82|1539.02|1560.78|1549.98|1549.7|1538.9|543
1762925400000|2025-11-12 05:30:00|1549.85|1539.05|1549.78|1538.98|1550.96|1540.16|1548.35|1537.55|403
1762925700000|2025-11-12 05:35:00|1549.84|1539.04|1548.43|1537.63|1549.96|1539.16|1547.04|1536.24|398
1762926000000|2025-11-12 05:40:00|1548.35|1537.55|1550.02|1539.22|1550.13|1539.33|1545.05|1534.25|369
1762926300000|2025-11-12 05:45:00|1549.9|1539.1|1547.99|1537.19|1550.88|1540.08|1545.67|1534.87|507
1762926600000|2025-11-12 05:50:00|1547.96|1537.16|1548.81|1538.01|1549.35|1538.55|1545.81|1535.01|446
1762926900000|2025-11-12 05:55:00|1548.8|1538|1547.11|1536.31|1548.98|1538.18|1545.48|1534.68|462
1762927200000|2025-11-12 06:00:00|1547.1|1536.3|1549.14|1538.34|1549.14|1538.34|1544.99|1534.19|524
1762927500000|2025-11-12 06:05:00|1549.1|1538.3|1551.43|1540.63|1551.92|1541.12|1548.18|1537.38|594
1762927800000|2025-11-12 06:10:00|1551.25|1540.45|1551.24|1540.44|1553.3|1542.5|1549.99|1539.19|431
1762928100000|2025-11-12 06:15:00|1551.23|1540.43|1556.59|1545.79|1558.05|1547.25|1551|1540.2|483
1762928400000|2025-11-12 06:20:00|1556.49|1545.69|1558.1|1547.3|1558.9|1548.1|1553.9|1543.1|458
1762928700000|2025-11-12 06:25:00|1558.15|1547.35|1558.9|1548.1|1559.1|1548.3|1556.1|1545.3|373
1762929000000|2025-11-12 06:30:00|1558.29|1547.49|1557.1|1546.3|1558.9|1548.1|1556.07|1545.27|528
1762929300000|2025-11-12 06:35:00|1557.15|1546.35|1557.35|1546.55|1558.91|1548.11|1556.99|1546.19|344
1762929600000|2025-11-12 06:40:00|1557.39|1546.59|1556.05|1545.25|1557.44|1546.64|1555.9|1545.1|154
1762929900000|2025-11-12 06:45:00|1555.98|1545.18|1557.23|1546.43|1557.9|1547.1|1555.47|1544.67|309
1762930200000|2025-11-12 06:50:00|1557.28|1546.48|1555.17|1544.37|1557.28|1546.48|1554.37|1543.57|443
1762930500000|2025-11-12 06:55:00|1555.01|1544.21|1547.84|1537.04|1555.05|1544.25|1547.65|1536.85|406
1762930800000|2025-11-12 07:00:00|1547.85|1537.05|1547.28|1536.48|1548.98|1538.18|1545.19|1534.39|415
1762931100000|2025-11-12 07:05:00|1547.2|1536.4|1550.05|1539.25|1550.35|1539.55|1547.03|1536.23|438
1762931400000|2025-11-12 07:10:00|1550.1|1539.3|1551.1|1540.3|1552.21|1541.41|1549.85|1539.05|409
1762931700000|2025-11-12 07:15:00|1551|1540.2|1547.43|1536.63|1552.25|1541.45|1546.15|1535.35|316
1762932000000|2025-11-12 07:20:00|1547.44|1536.64|1547.81|1537.01|1549.14|1538.34|1547.05|1536.25|384
1762932300000|2025-11-12 07:25:00|1547.8|1537|1549.16|1538.36|1549.54|1538.74|1546.95|1536.15|480
1762932600000|2025-11-12 07:30:00|1549.11|1538.31|1548.17|1537.37|1550|1539.2|1545.95|1535.15|439
1762932900000|2025-11-12 07:35:00|1548.18|1537.38|1552.3|1541.5|1552.67|1541.87|1548.17|1537.37|427
1762933200000|2025-11-12 07:40:00|1552.28|1541.48|1551.38|1540.58|1552.28|1541.48|1549.89|1539.09|596
1762933500000|2025-11-12 07:45:00|1551.19|1540.39|1545.23|1534.43|1551.86|1541.06|1545.16|1534.36|523
1762933800000|2025-11-12 07:50:00|1545.2|1534.4|1543.03|1532.23|1546.08|1535.28|1540.19|1529.39|380
1762934100000|2025-11-12 07:55:00|1542.98|1532.18|1539.15|1528.35|1543|1532.2|1538.12|1527.32|565
1762934400000|2025-11-12 08:00:00|1539.29|1528.49|1542.51|1531.71|1542.72|1531.92|1539.29|1528.49|581
1762934700000|2025-11-12 08:05:00|1542.45|1531.65|1545.97|1535.17|1546.08|1535.28|1541.83|1531.03|555
1762935000000|2025-11-12 08:10:00|1546.02|1535.22|1544.15|1533.35|1546.07|1535.27|1543.95|1533.15|537
1762935300000|2025-11-12 08:15:00|1544.2|1533.4|1550.18|1539.38|1550.9|1540.1|1544.15|1533.35|639
1762935600000|2025-11-12 08:20:00|1550.23|1539.43|1553.25|1542.45|1555.35|1544.55|1549.95|1539.15|714
1762935900000|2025-11-12 08:25:00|1553.18|1542.38|1558.43|1547.63|1558.43|1547.63|1553.18|1542.38|747
1762936200000|2025-11-12 08:30:00|1558.59|1547.79|1566.01|1555.21|1566.01|1555.21|1556.34|1545.54|802
1762936500000|2025-11-12 08:35:00|1566.08|1555.28|1570.9|1560.1|1574.2|1563.4|1565.98|1555.18|650
1762936800000|2025-11-12 08:40:00|1570.96|1560.16|1569.59|1558.79|1572.69|1561.89|1567.05|1556.25|626
1762937100000|2025-11-12 08:45:00|1569.57|1558.77|1570.76|1559.96|1571.4|1560.6|1565.99|1555.19|666
1762937400000|2025-11-12 08:50:00|1570.72|1559.92|1567.15|1556.35|1570.8|1560|1567.03|1556.23|478
1762937700000|2025-11-12 08:55:00|1567.18|1556.38|1567.09|1556.29|1568.25|1557.45|1564.15|1553.35|386
1762938000000|2025-11-12 09:00:00|1567.1|1556.3|1570.03|1559.23|1572.1|1561.3|1566.31|1555.51|425
1762938300000|2025-11-12 09:05:00|1569.99|1559.19|1572.32|1561.52|1572.9|1562.1|1569.86|1559.06|404
1762938600000|2025-11-12 09:10:00|1572.29|1561.49|1577.78|1566.98|1577.91|1567.11|1572.12|1561.32|461
1762938900000|2025-11-12 09:15:00|1577.68|1566.88|1580.8|1570|1580.93|1570.13|1576.7|1565.9|418
1762939200000|2025-11-12 09:20:00|1580.83|1570.03|1580.82|1570.02|1582.9|1572.1|1578.8|1568|401
1762939500000|2025-11-12 09:25:00|1580.86|1570.06|1576.9|1566.1|1581.02|1570.22|1574.96|1564.16|431
1762939800000|2025-11-12 09:30:00|1576.7|1565.9|1571.86|1561.06|1577.85|1567.05|1571.1|1560.3|500
1762940100000|2025-11-12 09:35:00|1571.91|1561.11|1578.92|1568.12|1579.1|1568.3|1570.82|1560.02|435
1762940400000|2025-11-12 09:40:00|1578.97|1568.17|1581.91|1571.11|1581.91|1571.11|1576.85|1566.05|337
1762940700000|2025-11-12 09:45:00|1581.89|1571.09|1581.14|1570.34|1582.16|1571.36|1578.88|1568.08|382
1762941000000|2025-11-12 09:50:00|1581.13|1570.33|1578.92|1568.12|1581.2|1570.4|1577.88|1567.08|445
1762941300000|2025-11-12 09:55:00|1578.91|1568.11|1579.09|1568.29|1581.7|1570.9|1578.12|1567.32|382
1762941600000|2025-11-12 10:00:00|1579.1|1568.3|1582.7|1571.9|1583.12|1572.32|1578.95|1568.15|454
1762941900000|2025-11-12 10:05:00|1583.05|1572.25|1582.02|1571.22|1583.05|1572.25|1580.12|1569.32|437
1762942200000|2025-11-12 10:10:00|1581.97|1571.17|1581.73|1570.93|1582.1|1571.3|1578.15|1567.35|474
1762942500000|2025-11-12 10:15:00|1581.91|1571.11|1579.09|1568.29|1581.91|1571.11|1577.89|1567.09|420
1762942800000|2025-11-12 10:20:00|1579.11|1568.31|1582.11|1571.31|1583.08|1572.28|1578.86|1568.06|390
1762943100000|2025-11-12 10:25:00|1582.12|1571.32|1585.45|1574.65|1585.68|1574.88|1580.98|1570.18|361
1762943400000|2025-11-12 10:30:00|1585.53|1574.73|1592.54|1584.54|1595.45|1587.45|1585.53|1574.73|483
1762943700000|2025-11-12 10:35:00|1592.59|1584.59|1586.88|1578.88|1595.37|1587.37|1586.6|1578.6|445
1762944000000|2025-11-12 10:40:00|1586.7|1578.7|1591.74|1583.74|1592.5|1584.5|1585.58|1577.58|427
1762944300000|2025-11-12 10:45:00|1591.71|1583.71|1595.6|1587.6|1597.41|1589.41|1591.57|1583.57|444
1762944600000|2025-11-12 10:50:00|1595.64|1587.64|1594.8|1586.8|1596.52|1588.52|1593.68|1585.68|416
1762944900000|2025-11-12 10:55:00|1594.81|1586.81|1595.6|1587.6|1596.14|1588.14|1593.69|1585.69|373
1762945200000|2025-11-12 11:00:00|1595.49|1587.49|1595.74|1587.74|1600.6|1592.6|1592.97|1584.97|439
1762945500000|2025-11-12 11:05:00|1595.76|1587.76|1603.46|1595.46|1603.49|1595.49|1595.61|1587.61|413
1762945800000|2025-11-12 11:10:00|1603.43|1595.43|1608.26|1600.26|1609.7|1601.7|1603.38|1595.38|421
1762946100000|2025-11-12 11:15:00|1608.41|1600.41|1614.26|1606.26|1620.71|1612.71|1607.81|1599.81|434
1762946400000|2025-11-12 11:20:00|1614.36|1606.36|1612.72|1604.72|1620.71|1612.71|1610.5|1602.5|422
1762946700000|2025-11-12 11:25:00|1612.67|1604.67|1609.74|1601.74|1615.64|1607.64|1609.17|1601.17|357
1762947000000|2025-11-12 11:30:00|1609.73|1601.73|1605.81|1597.81|1612.6|1604.6|1605.71|1597.71|382
1762947300000|2025-11-12 11:35:00|1605.77|1597.77|1605.65|1597.65|1609.6|1601.6|1603.52|1595.52|366
1762947600000|2025-11-12 11:40:00|1606.38|1598.38|1609.54|1601.54|1610.1|1602.1|1604.43|1596.43|338
1762947900000|2025-11-12 11:45:00|1609.56|1601.56|1605.94|1597.94|1609.56|1601.56|1605.43|1597.43|450
1762948200000|2025-11-12 11:50:00|1605.95|1597.95|1616.9|1608.9|1617.42|1609.42|1605.33|1597.33|465
1762948500000|2025-11-12 11:55:00|1616.77|1608.77|1615.33|1607.33|1620.05|1612.05|1614.45|1606.45|361
1762948800000|2025-11-12 12:00:00|1615.68|1607.68|1606.89|1598.89|1615.68|1607.68|1605.68|1597.68|459
1762949100000|2025-11-12 12:05:00|1606.78|1598.78|1608.05|1600.05|1610.75|1602.75|1604.68|1596.68|480
1762949400000|2025-11-12 12:10:00|1608|1600|1610.47|1602.47|1614.25|1606.25|1608|1600|337
1762949700000|2025-11-12 12:15:00|1610.5|1602.5|1614.63|1606.63|1614.63|1606.63|1605.02|1597.02|408
1762950000000|2025-11-12 12:20:00|1614.65|1606.65|1616.47|1608.47|1621.5|1613.5|1614.62|1606.62|504
1762950300000|2025-11-12 12:25:00|1616.58|1608.58|1609.8|1601.8|1619.77|1611.77|1609.63|1601.63|445
1762950600000|2025-11-12 12:30:00|1609.75|1601.75|1613.95|1605.95|1614.63|1606.63|1606.13|1598.13|467
1762950900000|2025-11-12 12:35:00|1613.94|1605.94|1613.37|1605.37|1616.66|1608.66|1611|1603|446
1762951200000|2025-11-12 12:40:00|1613.25|1605.25|1607.56|1599.56|1613.25|1605.25|1605.77|1597.77|459
1762951500000|2025-11-12 12:45:00|1607.53|1599.53|1611.56|1603.56|1611.6|1603.6|1607.48|1599.48|435
1762951800000|2025-11-12 12:50:00|1611.58|1603.58|1613.73|1605.73|1614.66|1606.66|1611.47|1603.47|428
1762952100000|2025-11-12 12:55:00|1613.94|1605.94|1611.62|1603.62|1617.2|1609.2|1611.46|1603.46|356
1762952400000|2025-11-12 13:00:00|1611.65|1603.65|1612.17|1604.17|1613.15|1605.15|1607.08|1599.08|411
1762952700000|2025-11-12 13:05:00|1612.15|1604.15|1607.61|1599.61|1612.27|1604.27|1607.47|1599.47|367
1762953000000|2025-11-12 13:10:00|1607.68|1599.68|1609.62|1601.62|1610.61|1602.61|1607.17|1599.17|323
1762953300000|2025-11-12 13:15:00|1609.59|1601.59|1608.45|1600.45|1611.3|1603.3|1607.48|1599.48|434
1762953600000|2025-11-12 13:20:00|1608.49|1600.49|1612.54|1604.54|1613.77|1605.77|1607.57|1599.57|470
1762953900000|2025-11-12 13:25:00|1612.5|1604.5|1619.46|1611.46|1620.6|1612.6|1610.46|1602.46|459
1762954200000|2025-11-12 13:30:00|1619.49|1611.49|1612.68|1604.68|1619.7|1611.7|1611.65|1603.65|488
1762954500000|2025-11-12 13:35:00|1612.81|1604.81|1617.67|1609.67|1619.65|1611.65|1610.51|1602.51|464
1762954800000|2025-11-12 13:40:00|1617.6|1609.6|1622.42|1614.42|1624.4|1616.4|1617.34|1609.34|424
1762955100000|2025-11-12 13:45:00|1622.37|1614.37|1628.27|1620.27|1628.35|1620.35|1619.53|1611.53|440
1762955400000|2025-11-12 13:50:00|1628.33|1620.33|1622.35|1614.35|1628.45|1620.45|1621.5|1613.5|456
1762955700000|2025-11-12 13:55:00|1622.4|1614.4|1618.54|1610.54|1622.74|1614.74|1618.47|1610.47|389
1762956000000|2025-11-12 14:00:00|1618.62|1610.62|1613.7|1605.7|1618.7|1610.7|1612.08|1604.08|354
1762956300000|2025-11-12 14:05:00|1613.63|1605.63|1616.14|1608.14|1617.35|1609.35|1611.41|1603.41|337
1762956600000|2025-11-12 14:10:00|1616.23|1608.23|1620.17|1612.17|1620.5|1612.5|1614.49|1606.49|480
1762956900000|2025-11-12 14:15:00|1620.03|1612.03|1615.46|1607.46|1621.5|1613.5|1614.39|1606.39|427
1762957200000|2025-11-12 14:20:00|1615.49|1607.49|1611.55|1603.55|1616.67|1608.67|1611.41|1603.41|347
1762957500000|2025-11-12 14:25:00|1611.76|1603.76|1611.23|1603.23|1611.76|1603.76|1608.55|1600.55|290
1762957800000|2025-11-12 14:30:00|1611.2|1603.2|1611.5|1603.5|1612.36|1604.36|1607.05|1599.05|544
1762958100000|2025-11-12 14:35:00|1610.86|1602.86|1607.55|1599.55|1611.94|1603.94|1606.65|1598.65|480
1762958400000|2025-11-12 14:40:00|1607.7|1599.7|1607.72|1599.72|1609.7|1601.7|1604.48|1596.48|494
1762958700000|2025-11-12 14:45:00|1607.7|1599.7|1580.51|1572.51|1609.55|1601.55|1572.75|1564.75|604
1762959000000|2025-11-12 14:50:00|1580.98|1572.98|1590.55|1582.55|1593.38|1585.38|1579.45|1571.45|617
1762959300000|2025-11-12 14:55:00|1590.5|1582.5|1584.94|1576.94|1590.66|1582.66|1579.71|1571.71|592
1762959600000|2025-11-12 15:00:00|1584.9|1576.9|1594.53|1586.53|1596.55|1588.55|1582.61|1574.61|629
1762959900000|2025-11-12 15:05:00|1594.56|1586.56|1589.19|1581.19|1594.58|1586.58|1584.38|1576.38|558
1762960200000|2025-11-12 15:10:00|1589.3|1581.3|1576.8|1568.8|1594.55|1586.55|1576.8|1568.8|555
1762960500000|2025-11-12 15:15:00|1577.16|1569.16|1573.06|1565.06|1582.55|1574.55|1572.06|1564.06|611
1762960800000|2025-11-12 15:20:00|1572.71|1564.71|1577.75|1569.75|1580.61|1572.61|1570.77|1562.77|596
1762961100000|2025-11-12 15:25:00|1577.83|1569.83|1571.49|1563.49|1578.65|1570.65|1568.9|1560.9|558
1762961400000|2025-11-12 15:30:00|1571.69|1563.69|1569.34|1561.34|1579.06|1571.06|1569.25|1561.25|602
1762961700000|2025-11-12 15:35:00|1569.43|1561.43|1555.65|1547.65|1570.71|1562.71|1553.78|1545.78|611
1762962000000|2025-11-12 15:40:00|1555.75|1547.75|1558.1|1550.1|1558.95|1550.95|1552.75|1544.75|597
1762962300000|2025-11-12 15:45:00|1558.07|1550.07|1550.5|1542.5|1560.56|1552.56|1550.13|1542.13|611
1762962600000|2025-11-12 15:50:00|1550.34|1542.34|1541.68|1533.68|1555.66|1547.66|1538.64|1530.64|615
1762962900000|2025-11-12 15:55:00|1541.3|1533.3|1541.41|1533.41|1544.46|1536.46|1538.38|1530.38|616
1762963200000|2025-11-12 16:00:00|1541.44|1533.44|1540|1532|1545.16|1537.16|1537.51|1529.51|625
1762963500000|2025-11-12 16:05:00|1539.86|1531.86|1535.35|1527.65|1545.99|1538.29|1532.4|1524.7|629
1762963800000|2025-11-12 16:10:00|1535.44|1527.74|1520.24|1512.54|1535.46|1527.76|1512.84|1505.14|644
1762964100000|2025-11-12 16:15:00|1520.39|1512.69|1530.23|1522.53|1531.48|1523.78|1519.54|1511.84|635
1762964400000|2025-11-12 16:20:00|1530.22|1522.52|1519.52|1511.82|1531.02|1523.32|1516.65|1508.95|626
1762964700000|2025-11-12 16:25:00|1519.36|1511.66|1519.33|1511.63|1522.26|1514.56|1513.75|1506.05|616
1762965000000|2025-11-12 16:30:00|1519.3|1511.6|1530.04|1522.34|1532.32|1524.62|1512.22|1504.52|624
1762965300000|2025-11-12 16:35:00|1530.24|1522.54|1527.21|1519.51|1533.06|1525.36|1527.21|1519.51|592
1762965600000|2025-11-12 16:40:00|1527.25|1519.55|1523.97|1516.27|1527.52|1519.82|1523.17|1515.47|580
1762965900000|2025-11-12 16:45:00|1524.04|1516.34|1520.73|1513.03|1528.01|1520.31|1518.28|1510.58|611
1762966200000|2025-11-12 16:50:00|1520.68|1512.98|1521.2|1513.5|1523.7|1516|1517.75|1510.05|601
1762966500000|2025-11-12 16:55:00|1521.3|1513.6|1521.24|1513.54|1526.51|1518.81|1517.6|1509.9|580
1762966800000|2025-11-12 17:00:00|1521.22|1513.52|1522.33|1514.63|1524.65|1516.95|1518.91|1511.21|588
1762967100000|2025-11-12 17:05:00|1522.27|1514.57|1524.76|1517.06|1527.24|1519.54|1519.4|1511.7|583
1762967400000|2025-11-12 17:10:00|1524.69|1516.99|1519.58|1511.88|1524.69|1516.99|1516.69|1508.99|546
1762967700000|2025-11-12 17:15:00|1519.48|1511.78|1516.5|1508.8|1521.91|1514.21|1512|1504.3|571
1762968000000|2025-11-12 17:20:00|1516.82|1509.12|1515.79|1508.09|1521.41|1513.71|1515.1|1507.4|575
1762968300000|2025-11-12 17:25:00|1515.74|1508.04|1516.73|1509.03|1520.93|1513.23|1514.35|1506.65|555
1762968600000|2025-11-12 17:30:00|1516.75|1509.05|1522.84|1515.14|1525.44|1517.74|1515.7|1508|592
1762968900000|2025-11-12 17:35:00|1522.69|1514.99|1541|1533.3|1541|1533.3|1520.69|1512.99|585
1762969200000|2025-11-12 17:40:00|1541.17|1533.47|1532.41|1524.71|1544.32|1536.62|1530.81|1523.11|576
1762969500000|2025-11-12 17:45:00|1532.72|1525.02|1527.46|1519.76|1536.2|1528.5|1526.35|1518.65|547
1762969800000|2025-11-12 17:50:00|1527.48|1519.78|1532.53|1524.83|1533.79|1526.09|1526.18|1518.48|546
1762970100000|2025-11-12 17:55:00|1532.58|1524.88|1528.11|1520.41|1534.36|1526.66|1527.4|1519.7|489
1762970400000|2025-11-12 18:00:00|1528.06|1520.36|1532.45|1524.75|1534.5|1526.8|1527.63|1519.93|509
1762970700000|2025-11-12 18:05:00|1532.48|1524.78|1532.26|1524.56|1536.3|1528.6|1529.33|1521.63|537
1762971000000|2025-11-12 18:10:00|1532.88|1525.18|1532.5|1524.8|1534.6|1526.9|1529.33|1521.63|478
1762971300000|2025-11-12 18:15:00|1532.54|1524.84|1536.45|1528.75|1536.9|1529.2|1530.9|1523.2|497
1762971600000|2025-11-12 18:20:00|1536.25|1528.55|1535.75|1528.05|1539.46|1531.76|1533.45|1525.75|506
1762971900000|2025-11-12 18:25:00|1535.65|1527.95|1529.84|1522.14|1537.48|1529.78|1528.75|1521.05|468
1762972200000|2025-11-12 18:30:00|1529.82|1522.12|1532.5|1524.8|1533.3|1525.6|1528.74|1521.04|523
1762972500000|2025-11-12 18:35:00|1532.81|1525.11|1536.7|1529|1536.82|1529.12|1532.81|1525.11|451
1762972800000|2025-11-12 18:40:00|1536.68|1528.98|1531.4|1523.7|1536.68|1528.98|1530.45|1522.75|397
1762973100000|2025-11-12 18:45:00|1531.38|1523.68|1522.15|1514.45|1531.39|1523.69|1522.15|1514.45|430
1762973400000|2025-11-12 18:50:00|1522.17|1514.47|1522.04|1514.34|1523.75|1516.05|1520.98|1513.28|406
1762973700000|2025-11-12 18:55:00|1522.13|1514.43|1522.03|1514.33|1524.8|1517.1|1521.86|1514.16|334
1762974000000|2025-11-12 19:00:00|1521.99|1514.29|1516.15|1508.45|1522.17|1514.47|1515.68|1507.98|424
1762974300000|2025-11-12 19:05:00|1516.12|1508.42|1512.86|1505.16|1516.12|1508.42|1507.9|1500.2|513
1762974600000|2025-11-12 19:10:00|1512.71|1505.01|1507.65|1499.95|1512.71|1505.01|1506.21|1498.51|443
1762974900000|2025-11-12 19:15:00|1507.83|1500.13|1507.14|1499.44|1511.56|1503.86|1505.93|1498.23|509
1762975200000|2025-11-12 19:20:00|1507.04|1499.34|1508.78|1501.08|1510.5|1502.8|1506.37|1498.67|460
1762975500000|2025-11-12 19:25:00|1508.79|1501.09|1503.87|1496.17|1509.74|1502.04|1500.43|1492.73|458
1762975800000|2025-11-12 19:30:00|1503.83|1496.13|1500.7|1493|1507.24|1499.54|1496.49|1488.79|547
1762976100000|2025-11-12 19:35:00|1500.75|1493.05|1505.31|1497.61|1505.31|1497.61|1498.94|1491.24|430
1762976400000|2025-11-12 19:40:00|1505.24|1497.54|1513.33|1505.63|1521.79|1514.09|1503.6|1495.9|553
1762976700000|2025-11-12 19:45:00|1513.75|1506.05|1509.45|1501.75|1515.12|1507.42|1508.3|1500.6|521
1762977000000|2025-11-12 19:50:00|1509.5|1501.8|1515.37|1507.67|1516.49|1508.79|1508.55|1500.85|465
1762977300000|2025-11-12 19:55:00|1515.38|1507.68|1512.15|1504.45|1516.37|1508.67|1512.15|1504.45|492
1762977600000|2025-11-12 20:00:00|1511.92|1504.22|1517.04|1509.34|1517.04|1509.34|1506.98|1499.28|524
1762977900000|2025-11-12 20:05:00|1517.09|1509.39|1519.12|1511.42|1519.79|1512.09|1514.5|1506.8|499
1762978200000|2025-11-12 20:10:00|1519.1|1511.4|1515.45|1507.75|1521.8|1514.1|1514.12|1506.42|468
1762978500000|2025-11-12 20:15:00|1515.5|1507.8|1521.91|1514.21|1521.95|1514.25|1515.03|1507.33|513
1762978800000|2025-11-12 20:20:00|1521.88|1514.18|1523.2|1515.5|1524.2|1516.5|1518.83|1511.13|432
1762979100000|2025-11-12 20:25:00|1523.18|1515.48|1529.1|1521.4|1529.23|1521.53|1523.12|1515.42|361
1762979400000|2025-11-12 20:30:00|1529.01|1521.31|1530.1|1522.4|1533.42|1525.72|1527.47|1519.77|436
1762979700000|2025-11-12 20:35:00|1530.07|1522.37|1529.11|1521.41|1530.27|1522.57|1525.39|1517.69|385
1762980000000|2025-11-12 20:40:00|1529.1|1521.4|1529.17|1521.47|1531.15|1523.45|1528.11|1520.41|306
1762980300000|2025-11-12 20:45:00|1529.16|1521.46|1523.75|1516.05|1529.42|1521.72|1523.75|1516.05|311
1762980600000|2025-11-12 20:50:00|1523.62|1515.92|1525.4|1517.7|1528.2|1520.5|1523.41|1515.71|375
1762980900000|2025-11-12 20:55:00|1525.83|1518.13|1523.33|1515.63|1526.26|1518.56|1522.09|1514.39|284
1762981200000|2025-11-12 21:00:00|1523.43|1515.73|1523.42|1515.72|1526.58|1518.88|1523.08|1515.38|405
1762981500000|2025-11-12 21:05:00|1523.65|1515.95|1526.2|1518.5|1526.22|1518.52|1522.42|1514.72|429
1762981800000|2025-11-12 21:10:00|1526.21|1518.51|1535.12|1527.42|1535.33|1527.63|1526.13|1518.43|389
1762982100000|2025-11-12 21:15:00|1535.07|1527.37|1532.11|1524.41|1535.07|1527.37|1529.22|1521.52|407
1762982400000|2025-11-12 21:20:00|1532.1|1524.4|1528.25|1520.55|1532.11|1524.41|1528.25|1520.55|364
1762982700000|2025-11-12 21:25:00|1528.1|1520.4|1528.92|1521.22|1530.07|1522.37|1526.85|1519.15|375
1762983000000|2025-11-12 21:30:00|1528.91|1521.21|1533.55|1525.85|1533.55|1525.85|1528.55|1520.85|380
1762983300000|2025-11-12 21:35:00|1533.56|1525.86|1532.17|1524.47|1533.87|1526.17|1531.44|1523.74|297
1762983600000|2025-11-12 21:40:00|1531.8|1524.1|1531.66|1523.96|1533.24|1525.54|1529.97|1522.27|366
1762983900000|2025-11-12 21:45:00|1531.54|1523.84|1529.16|1521.46|1531.54|1523.84|1527.33|1519.63|367
1762984200000|2025-11-12 21:50:00|1529.15|1521.45|1529.4|1521.7|1530.25|1522.55|1527.31|1519.61|281
1762984500000|2025-11-12 21:55:00|1529.45|1521.75|1530.54|1522.84|1532.13|1524.43|1526.47|1518.77|405
1762984800000|2025-11-12 22:00:00|1530.49|1522.79|1528.27|1520.57|1530.51|1522.81|1525.44|1517.74|421
1762985100000|2025-11-12 22:05:00|1528.3|1520.6|1523.34|1515.64|1528.3|1520.6|1522.42|1514.72|277
1762985400000|2025-11-12 22:10:00|1523.35|1515.65|1520.37|1512.67|1523.47|1515.77|1518.49|1510.79|293
1762985700000|2025-11-12 22:15:00|1520.35|1512.65|1522.03|1514.33|1522.03|1514.33|1519.2|1511.5|427
1762986000000|2025-11-12 22:20:00|1522.05|1514.35|1527.64|1519.94|1527.64|1519.94|1521.16|1513.46|380
1762986300000|2025-11-12 22:25:00|1527.97|1520.27|1520.86|1513.16|1527.97|1520.27|1520.55|1512.85|415
1762986600000|2025-11-12 22:30:00|1520.89|1513.19|1523.22|1515.52|1523.41|1515.71|1520.57|1512.87|354
1762986900000|2025-11-12 22:35:00|1523.23|1515.53|1529.61|1521.91|1529.64|1521.94|1522.85|1515.15|300
1762987200000|2025-11-12 22:40:00|1529.57|1521.87|1527.09|1519.39|1529.57|1521.87|1524.61|1516.91|256
1762987500000|2025-11-12 22:45:00|1527.16|1519.46|1528.49|1520.79|1529.33|1521.63|1527.08|1519.38|282
1762987800000|2025-11-12 22:50:00|1528.52|1520.82|1530.64|1522.94|1532.44|1524.74|1528.52|1520.82|341
1762988100000|2025-11-12 22:55:00|1530.6|1522.9|1529.31|1521.61|1531.32|1523.62|1528.45|1520.75|371
1762988400000|2025-11-12 23:00:00|1529.24|1521.54|1519.59|1511.89|1529.6|1521.9|1519.28|1511.58|423
1762988700000|2025-11-12 23:05:00|1519.47|1511.77|1520.42|1512.72|1521.85|1514.15|1518.37|1510.67|370
1762989000000|2025-11-12 23:10:00|1520.47|1512.77|1522.51|1514.81|1524.35|1516.65|1520.47|1512.77|383
1762989300000|2025-11-12 23:15:00|1522.57|1514.87|1525.45|1517.75|1525.65|1517.95|1522.3|1514.6|425
1762989600000|2025-11-12 23:20:00|1524.9|1517.2|1524.6|1516.9|1527.14|1519.44|1523.46|1515.76|433
1762989900000|2025-11-12 23:25:00|1524.61|1516.91|1521.57|1513.87|1525.36|1517.66|1521.43|1513.73|407
1762990200000|2025-11-12 23:30:00|1521.52|1513.82|1521.7|1514|1522.63|1514.93|1520.41|1512.71|444
1762990500000|2025-11-12 23:35:00|1521.73|1514.03|1519.15|1511.45|1521.8|1514.1|1517.64|1509.94|285
1762990800000|2025-11-12 23:40:00|1519.14|1511.44|1516.66|1508.96|1519.17|1511.47|1515.6|1507.9|248
1762991100000|2025-11-12 23:45:00|1516.54|1508.84|1518.6|1510.9|1518.6|1510.9|1515.7|1508|304
1762991400000|2025-11-12 23:50:00|1518.57|1510.87|1518.67|1510.97|1518.8|1511.1|1515.85|1508.15|321
1762991700000|2025-11-12 23:55:00|1518.8|1511.1|1519.07|1511.37|1519.73|1512.03|1516.59|1508.89|285
1762992000000|2025-11-13 00:00:00|1519.01|1511.31|1523.97|1516.27|1524.05|1516.35|1517.32|1509.62|364
1762992300000|2025-11-13 00:05:00|1524.06|1516.36|1527.41|1519.71|1527.5|1519.8|1523.22|1515.52|385
1762992600000|2025-11-13 00:10:00|1527.47|1519.77|1523.34|1515.64|1528.2|1520.5|1521.18|1513.48|441
1762992900000|2025-11-13 00:15:00|1523.28|1515.58|1528|1520.3|1529.4|1521.7|1523.24|1515.54|434
1762993200000|2025-11-13 00:20:00|1528.14|1520.44|1520.8|1513.1|1528.25|1520.55|1518.66|1510.96|496
1762993500000|2025-11-13 00:25:00|1520.74|1513.04|1522.68|1514.98|1524.8|1517.1|1519.58|1511.88|412
1762993800000|2025-11-13 00:30:00|1522.61|1514.91|1526.19|1518.49|1526.48|1518.78|1522.61|1514.91|468
1762994100000|2025-11-13 00:35:00|1526.23|1518.53|1532.04|1524.34|1535.85|1528.15|1525.48|1517.78|484
1762994400000|2025-11-13 00:40:00|1531.79|1524.09|1527.31|1519.61|1533.27|1525.57|1523.38|1515.68|535
1762994700000|2025-11-13 00:45:00|1527.3|1519.6|1523.66|1515.96|1530.66|1522.96|1523.64|1515.94|536
1762995000000|2025-11-13 00:50:00|1523.7|1516|1527.72|1520.02|1528.11|1520.41|1523.63|1515.93|508
1762995300000|2025-11-13 00:55:00|1528.06|1520.36|1524.8|1517.1|1530.33|1522.63|1523.45|1515.75|450
1762995600000|2025-11-13 01:00:00|1524.63|1516.93|1524.89|1517.19|1528.66|1520.96|1523.63|1515.93|482
1762995900000|2025-11-13 01:05:00|1524.78|1517.08|1533.07|1525.37|1533.34|1525.64|1524.74|1517.04|549
1762996200000|2025-11-13 01:10:00|1533.18|1525.48|1539.78|1532.08|1542.53|1534.83|1531.34|1523.64|581
1762996500000|2025-11-13 01:15:00|1539.61|1531.91|1537.41|1529.71|1541|1533.3|1532.08|1524.38|602
1762996800000|2025-11-13 01:20:00|1537.27|1529.57|1529.36|1521.66|1537.4|1529.7|1529.36|1521.66|525
1762997100000|2025-11-13 01:25:00|1529.4|1521.7|1529.5|1521.8|1531.87|1524.17|1525.76|1518.06|543
1762997400000|2025-11-13 01:30:00|1530.07|1522.37|1534.65|1526.95|1537.37|1529.67|1528.48|1520.78|560
1762997700000|2025-11-13 01:35:00|1534.73|1527.03|1541.68|1533.98|1541.9|1534.2|1534.31|1526.61|550
1762998000000|2025-11-13 01:40:00|1541.59|1533.89|1543.73|1536.03|1544.7|1537|1540.51|1532.81|490
1762998300000|2025-11-13 01:45:00|1543.35|1535.65|1535.71|1528.01|1544.8|1537.1|1535.65|1527.95|518
1762998600000|2025-11-13 01:50:00|1535.75|1528.05|1536.8|1529.1|1536.8|1529.1|1533.59|1525.89|458
1762998900000|2025-11-13 01:55:00|1536.75|1529.05|1533.67|1525.97|1536.75|1529.05|1532.63|1524.93|428
1762999200000|2025-11-13 02:00:00|1533.71|1526.01|1536.8|1529.1|1537.73|1530.03|1532.36|1524.66|523
1762999500000|2025-11-13 02:05:00|1536.88|1529.18|1536.27|1528.57|1540.12|1532.42|1535.22|1527.52|445
1762999800000|2025-11-13 02:10:00|1536.29|1528.59|1533.77|1526.07|1536.35|1528.65|1532.68|1524.98|448
1763000100000|2025-11-13 02:15:00|1533.7|1526|1536.66|1528.96|1537.5|1529.8|1533.63|1525.93|432
1763000400000|2025-11-13 02:20:00|1536.59|1528.89|1532.8|1525.1|1537.48|1529.78|1532.57|1524.87|441
1763000700000|2025-11-13 02:25:00|1532.73|1525.03|1529.62|1521.92|1533.8|1526.1|1529.27|1521.57|412
1763001000000|2025-11-13 02:30:00|1529.74|1522.04|1538.8|1531.1|1539.48|1531.78|1529.38|1521.68|415
1763001300000|2025-11-13 02:35:00|1539.11|1531.41|1538.28|1530.58|1542.88|1535.18|1537.51|1529.81|463
1763001600000|2025-11-13 02:40:00|1538.23|1530.53|1538.38|1530.68|1542.05|1534.35|1537.8|1530.1|478
1763001900000|2025-11-13 02:45:00|1538.43|1530.73|1538.88|1531.18|1539.8|1532.1|1534.54|1526.84|415
1763002200000|2025-11-13 02:50:00|1538.9|1531.2|1534.91|1527.21|1539.8|1532.1|1533.19|1525.49|460
1763002500000|2025-11-13 02:55:00|1534.87|1527.17|1534.3|1526.6|1535.96|1528.26|1533.62|1525.92|406
1763002800000|2025-11-13 03:00:00|1534.32|1526.62|1531.76|1524.06|1535.5|1527.8|1531.36|1523.66|428
1763003100000|2025-11-13 03:05:00|1531.87|1524.17|1528.68|1520.98|1533.88|1526.18|1528.68|1520.98|466
1763003400000|2025-11-13 03:10:00|1528.73|1521.03|1518.37|1510.67|1528.81|1521.11|1517.86|1510.16|544
1763003700000|2025-11-13 03:15:00|1518.32|1510.62|1532.53|1524.83|1533.58|1525.88|1511.87|1504.17|616
1763004000000|2025-11-13 03:20:00|1532.85|1525.15|1537.24|1529.54|1537.46|1529.76|1532.08|1524.38|539
1763004300000|2025-11-13 03:25:00|1537.22|1529.52|1543.46|1535.76|1544.49|1536.79|1536.81|1529.11|601
1763004600000|2025-11-13 03:30:00|1543.19|1535.49|1546.35|1538.65|1553.57|1545.87|1543.07|1535.37|609
1763004900000|2025-11-13 03:35:00|1546.25|1538.55|1554.35|1546.65|1556.45|1548.75|1545.74|1538.04|533
1763005200000|2025-11-13 03:40:00|1554.05|1546.35|1559.5|1551.8|1565.1|1557.4|1554|1546.3|517
1763005500000|2025-11-13 03:45:00|1559.47|1551.77|1567.65|1559.95|1567.74|1560.04|1557.25|1549.55|474
1763005800000|2025-11-13 03:50:00|1567.59|1559.89|1564.26|1556.56|1569.7|1562|1561.93|1554.23|464
1763006100000|2025-11-13 03:55:00|1564.34|1556.64|1557.38|1549.68|1564.52|1556.82|1557.14|1549.44|363
1763006400000|2025-11-13 04:00:00|1557.35|1549.65|1551.83|1544.13|1558.55|1550.85|1548.57|1540.87|421
1763006700000|2025-11-13 04:05:00|1551.55|1543.85|1553.25|1545.55|1553.47|1545.77|1547.8|1540.1|503
1763007000000|2025-11-13 04:10:00|1552.89|1545.19|1563.8|1556.1|1564.01|1556.31|1550.6|1542.9|478
1763007300000|2025-11-13 04:15:00|1563.75|1556.05|1567.33|1559.63|1567.41|1559.71|1554.27|1546.57|526
1763007600000|2025-11-13 04:20:00|1567.28|1559.58|1572.6|1564.9|1573.35|1565.65|1564.63|1556.93|526
1763007900000|2025-11-13 04:25:00|1572.61|1564.91|1567.77|1560.07|1574.52|1566.82|1567.77|1560.07|384
1763008200000|2025-11-13 04:30:00|1567.73|1560.03|1564.65|1556.95|1572.15|1564.45|1564.65|1556.95|521
1763008500000|2025-11-13 04:35:00|1564.38|1556.68|1567.25|1559.55|1567.3|1559.6|1561.61|1553.91|481
1763008800000|2025-11-13 04:40:00|1567.4|1559.7|1572.35|1564.65|1572.45|1564.75|1566.55|1558.85|404
1763009100000|2025-11-13 04:45:00|1572.26|1564.56|1569.6|1561.9|1572.52|1564.82|1568.24|1560.54|405
1763009400000|2025-11-13 04:50:00|1569.57|1561.87|1571.75|1564.05|1571.9|1564.2|1564.73|1557.03|502
1763009700000|2025-11-13 04:55:00|1571.9|1564.2|1572.73|1565.03|1577.63|1569.93|1568.73|1561.03|458
1763010000000|2025-11-13 05:00:00|1572.55|1564.85|1573.85|1566.15|1575.3|1567.6|1571.34|1563.64|474
1763010300000|2025-11-13 05:05:00|1573.9|1566.2|1568.35|1560.65|1575.37|1567.67|1567.75|1560.05|483
1763010600000|2025-11-13 05:10:00|1568.39|1560.69|1564.73|1557.03|1568.88|1561.18|1564.73|1557.03|447
1763010900000|2025-11-13 05:15:00|1564.88|1557.18|1565.37|1557.67|1567.58|1559.88|1562.68|1554.98|487
1763011200000|2025-11-13 05:20:00|1565.43|1557.73|1567.88|1560.18|1569.69|1561.99|1563.91|1556.21|371
1763011500000|2025-11-13 05:25:00|1567.78|1560.08|1576.88|1569.18|1578.6|1570.9|1567.78|1560.08|460
1763011800000|2025-11-13 05:30:00|1576.9|1569.2|1575.88|1568.18|1579.11|1571.41|1571.7|1564|497
1763012100000|2025-11-13 05:35:00|1575.78|1568.08|1581.6|1573.9|1584.49|1576.79|1575.3|1567.6|520
1763012400000|2025-11-13 05:40:00|1581.62|1573.92|1583.93|1576.23|1584.01|1576.31|1579.78|1572.08|475
1763012700000|2025-11-13 05:45:00|1583.86|1576.16|1588.32|1580.62|1591.49|1583.79|1581.55|1573.85|508
1763013000000|2025-11-13 05:50:00|1588.33|1580.63|1595.41|1587.71|1596.15|1588.45|1587.55|1579.85|543
1763013300000|2025-11-13 05:55:00|1595.55|1587.85|1593.95|1586.25|1597.6|1589.9|1593.35|1585.65|526
1763013600000|2025-11-13 06:00:00|1593.79|1586.09|1591.5|1583.8|1598.06|1590.36|1590.16|1582.46|537
1763013900000|2025-11-13 06:05:00|1591.44|1583.74|1596.24|1588.54|1598.47|1590.77|1589.33|1581.63|517
1763014200000|2025-11-13 06:10:00|1596.39|1588.69|1597.51|1589.81|1600.53|1592.83|1596.11|1588.41|439
1763014500000|2025-11-13 06:15:00|1597.65|1589.95|1600.47|1592.77|1602.25|1594.55|1596.46|1588.76|461
1763014800000|2025-11-13 06:20:00|1600.5|1592.8|1603.63|1595.93|1605.41|1597.71|1597.54|1589.84|510
1763015100000|2025-11-13 06:25:00|1603.68|1595.98|1599.26|1591.56|1604.53|1596.83|1596.91|1589.21|514
1763015400000|2025-11-13 06:30:00|1599.3|1591.6|1599.58|1591.88|1600.5|1592.8|1596.26|1588.56|522
1763015700000|2025-11-13 06:35:00|1599.59|1591.89|1596.31|1588.61|1602.53|1594.83|1596.17|1588.47|535
1763016000000|2025-11-13 06:40:00|1596.34|1588.64|1596.83|1589.13|1598.62|1590.92|1595.24|1587.54|403
1763016300000|2025-11-13 06:45:00|1596.88|1589.18|1599.8|1592.1|1599.8|1592.1|1596.28|1588.58|485
1763016600000|2025-11-13 06:50:00|1599.74|1592.04|1600.61|1592.91|1601.91|1594.21|1595.4|1587.7|462
1763016900000|2025-11-13 06:55:00|1600.68|1592.98|1594.58|1586.88|1602.8|1595.1|1594.57|1586.87|480
1763017200000|2025-11-13 07:00:00|1594.38|1586.68|1594.38|1586.68|1599.59|1591.89|1593.22|1585.52|430
1763017500000|2025-11-13 07:05:00|1594.35|1586.65|1596.15|1588.45|1596.55|1588.85|1592.44|1584.74|521
1763017800000|2025-11-13 07:10:00|1596.35|1588.65|1595.6|1587.9|1596.96|1589.26|1594.28|1586.58|388
1763018100000|2025-11-13 07:15:00|1595.73|1588.03|1596.66|1588.96|1602.8|1595.1|1594.62|1586.92|468
1763018400000|2025-11-13 07:20:00|1596.68|1588.98|1598.28|1590.58|1600.68|1592.98|1596.56|1588.86|516
1763018700000|2025-11-13 07:25:00|1598.25|1590.55|1598.38|1590.68|1602.57|1594.87|1597.92|1590.22|474
1763019000000|2025-11-13 07:30:00|1598.39|1590.69|1595.06|1587.36|1603.01|1595.31|1594.71|1587.01|520
1763019300000|2025-11-13 07:35:00|1595.09|1587.39|1590.75|1583.05|1595.29|1587.59|1589.35|1581.65|520
1763019600000|2025-11-13 07:40:00|1590.74|1583.04|1592.9|1585.2|1594.18|1586.48|1590.34|1582.64|493
1763019900000|2025-11-13 07:45:00|1592.29|1584.59|1590.25|1582.55|1593.05|1585.35|1589.15|1581.45|475
1763020200000|2025-11-13 07:50:00|1589.72|1582.02|1588.55|1580.85|1590.21|1582.51|1586.49|1578.79|466
1763020500000|2025-11-13 07:55:00|1588.51|1580.81|1592|1584.3|1592.44|1584.74|1587.56|1579.86|485
1763020800000|2025-11-13 08:00:00|1591.95|1584.25|1594.15|1586.45|1594.35|1586.65|1587.6|1579.9|431
1763021100000|2025-11-13 08:05:00|1594.37|1586.67|1593.7|1586|1596.85|1589.15|1592.7|1585|443
1763021400000|2025-11-13 08:10:00|1593.65|1585.95|1589.92|1582.22|1594.6|1586.9|1589.6|1581.9|415
1763021700000|2025-11-13 08:15:00|1589.97|1582.27|1593.21|1585.51|1594.86|1587.16|1589.9|1582.2|533
1763022000000|2025-11-13 08:20:00|1593.22|1585.52|1594.27|1586.57|1594.38|1586.68|1590.39|1582.69|471
1763022300000|2025-11-13 08:25:00|1594.2|1586.5|1594.87|1587.17|1595.5|1587.8|1593.3|1585.6|476
1763022600000|2025-11-13 08:30:00|1595.05|1587.35|1598.2|1590.5|1599.15|1591.45|1594.33|1586.63|474
1763022900000|2025-11-13 08:35:00|1598.15|1590.45|1598.23|1590.53|1598.5|1590.8|1595.16|1587.46|473
1763023200000|2025-11-13 08:40:00|1598.21|1590.51|1597.28|1589.58|1599.08|1591.38|1596.14|1588.44|421
1763023500000|2025-11-13 08:45:00|1597.3|1589.6|1595.31|1587.61|1598.39|1590.69|1594.5|1586.8|432
1763023800000|2025-11-13 08:50:00|1595.33|1587.63|1589.6|1581.9|1595.41|1587.71|1589.5|1581.8|409
1763024100000|2025-11-13 08:55:00|1589.47|1581.77|1587.5|1579.8|1590.4|1582.7|1587.25|1579.55|458
1763024400000|2025-11-13 09:00:00|1587.58|1579.88|1586.58|1578.88|1589.95|1582.25|1585.46|1577.76|440
1763024700000|2025-11-13 09:05:00|1586.57|1578.87|1574.1|1566.4|1586.57|1578.87|1573.7|1566|534
1763025000000|2025-11-13 09:10:00|1574.09|1566.39|1575.88|1568.18|1577.6|1569.9|1568.9|1561.2|572
1763025300000|2025-11-13 09:15:00|1576|1568.3|1579.25|1571.55|1580.67|1572.97|1572.6|1564.9|547
1763025600000|2025-11-13 09:20:00|1579.29|1571.59|1583.11|1575.41|1584.38|1576.68|1576.12|1568.42|535
1763025900000|2025-11-13 09:25:00|1583.04|1575.34|1581.08|1573.38|1588.4|1580.7|1581.08|1573.38|509
1763026200000|2025-11-13 09:30:00|1581|1573.3|1578.63|1570.93|1583.55|1575.85|1578.48|1570.78|488
1763026500000|2025-11-13 09:35:00|1578.7|1571|1575.73|1568.03|1579.32|1571.62|1574.16|1566.46|417
1763026800000|2025-11-13 09:40:00|1575.64|1567.94|1574.57|1566.87|1577.3|1569.6|1572.92|1565.22|406
1763027100000|2025-11-13 09:45:00|1574.63|1566.93|1573.6|1565.9|1576.15|1568.45|1572.7|1565|458
1763027400000|2025-11-13 09:50:00|1573.59|1565.89|1568.91|1561.21|1574.5|1566.8|1568.76|1561.06|417
1763027700000|2025-11-13 09:55:00|1569|1561.3|1571.96|1564.26|1573.42|1565.72|1568.83|1561.13|389
1763028000000|2025-11-13 10:00:00|1571.72|1564.02|1576.4|1568.7|1576.85|1569.15|1571.72|1564.02|417
1763028300000|2025-11-13 10:05:00|1576.41|1568.71|1581.03|1573.33|1581.4|1573.7|1576.09|1568.39|382
1763028600000|2025-11-13 10:10:00|1581.02|1573.32|1578.85|1571.15|1581.43|1573.73|1578.15|1570.45|436
1763028900000|2025-11-13 10:15:00|1578.82|1571.12|1589|1581.3|1589.17|1581.47|1578.28|1570.58|392
1763029200000|2025-11-13 10:20:00|1589.02|1581.32|1585.64|1577.94|1590.49|1582.79|1584.68|1576.98|382
1763029500000|2025-11-13 10:25:00|1585.73|1578.03|1584.77|1577.07|1588.3|1580.6|1584.7|1577|294
1763029800000|2025-11-13 10:30:00|1584.73|1577.03|1575.28|1567.58|1584.77|1577.07|1573.39|1565.69|360
1763030100000|2025-11-13 10:35:00|1575.29|1567.59|1572.53|1564.83|1577.48|1569.78|1571.41|1563.71|390
1763030400000|2025-11-13 10:40:00|1572.52|1564.82|1574.57|1566.87|1574.61|1566.91|1570.52|1562.82|305
1763030700000|2025-11-13 10:45:00|1574.62|1566.92|1572.47|1564.77|1575.12|1567.42|1572.42|1564.72|452
1763031000000|2025-11-13 10:50:00|1572.48|1564.78|1571.3|1563.6|1575.35|1567.65|1570.55|1562.85|425
1763031300000|2025-11-13 10:55:00|1571.29|1563.59|1574.85|1567.15|1574.85|1567.15|1569.66|1561.96|361
1763031600000|2025-11-13 11:00:00|1575.1|1567.4|1577.26|1569.56|1577.48|1569.78|1574.22|1566.52|440
1763031900000|2025-11-13 11:05:00|1577.25|1569.55|1577.55|1569.85|1581.42|1573.72|1576.65|1568.95|423
1763032200000|2025-11-13 11:10:00|1578.05|1570.35|1580.97|1573.27|1581.77|1574.07|1576.67|1568.97|361
1763032500000|2025-11-13 11:15:00|1581.02|1573.32|1580|1572.3|1583.67|1575.97|1577.93|1570.23|422
1763032800000|2025-11-13 11:20:00|1580.11|1572.41|1578.9|1571.2|1580.19|1572.49|1576.2|1568.5|234
1763033100000|2025-11-13 11:25:00|1578.92|1571.22|1579.41|1571.71|1580.56|1572.86|1577.41|1569.71|232
1763033400000|2025-11-13 11:30:00|1579.38|1571.68|1577.11|1569.41|1579.71|1572.01|1576.24|1568.54|325
1763033700000|2025-11-13 11:35:00|1577.08|1569.38|1578.2|1570.5|1579.1|1571.4|1576.31|1568.61|250
1763034000000|2025-11-13 11:40:00|1578.28|1570.58|1582.1|1574.4|1582.44|1574.74|1577.26|1569.56|273
1763034300000|2025-11-13 11:45:00|1582.17|1574.47|1583.45|1575.75|1584.01|1576.31|1581.77|1574.07|389
1763034600000|2025-11-13 11:50:00|1583.5|1575.8|1578.21|1570.51|1584.1|1576.4|1578.15|1570.45|360
1763034900000|2025-11-13 11:55:00|1578.22|1570.52|1577.55|1569.85|1580.14|1572.44|1577.52|1569.82|223
1763035200000|2025-11-13 12:00:00|1577.54|1569.84|1574.84|1567.14|1580.7|1573|1572.62|1564.92|466
1763035500000|2025-11-13 12:05:00|1574.81|1567.11|1570.22|1562.52|1574.9|1567.2|1568.82|1561.12|409
1763035800000|2025-11-13 12:10:00|1570.24|1562.54|1568.77|1561.07|1574.44|1566.74|1568.02|1560.32|467
1763036100000|2025-11-13 12:15:00|1568.85|1561.15|1575.31|1567.61|1575.77|1568.07|1568.85|1561.15|479
1763036400000|2025-11-13 12:20:00|1575.37|1567.67|1573.83|1566.13|1576|1568.3|1571.58|1563.88|506
1763036700000|2025-11-13 12:25:00|1573.77|1566.07|1571.38|1563.68|1574.22|1566.52|1569.83|1562.13|434
1763037000000|2025-11-13 12:30:00|1571.25|1563.55|1573.91|1566.21|1575.08|1567.38|1571.25|1563.55|477
1763037300000|2025-11-13 12:35:00|1573.81|1566.11|1575.24|1567.54|1578.4|1570.7|1571.75|1564.05|510
1763037600000|2025-11-13 12:40:00|1575.15|1567.45|1575.95|1568.25|1576.23|1568.53|1571.11|1563.41|398
1763037900000|2025-11-13 12:45:00|1576.05|1568.35|1577|1569.3|1579.03|1571.33|1575.27|1567.57|413
1763038200000|2025-11-13 12:50:00|1576.95|1569.25|1576.24|1568.54|1577.36|1569.66|1572.89|1565.19|457
1763038500000|2025-11-13 12:55:00|1576.12|1568.42|1577.68|1569.98|1577.68|1569.98|1574.37|1566.67|439
1763038800000|2025-11-13 13:00:00|1577.76|1570.06|1574.88|1567.18|1578.43|1570.73|1574.6|1566.9|472
1763039100000|2025-11-13 13:05:00|1574.72|1567.02|1573.25|1565.55|1575.02|1567.32|1572.13|1564.43|519
1763039400000|2025-11-13 13:10:00|1573.35|1565.65|1574.35|1566.65|1575.11|1567.41|1571.85|1564.15|447
1763039700000|2025-11-13 13:15:00|1574.42|1566.72|1573.58|1565.88|1575.99|1568.29|1571.95|1564.25|482
1763040000000|2025-11-13 13:20:00|1573.63|1565.93|1569.19|1561.49|1573.65|1565.95|1568.87|1561.17|537
1763040300000|2025-11-13 13:25:00|1569.22|1561.52|1565.47|1557.77|1571.23|1563.53|1562.12|1554.42|562
1763040600000|2025-11-13 13:30:00|1565.45|1557.75|1559.75|1552.05|1566.38|1558.68|1559.41|1551.71|579
1763040900000|2025-11-13 13:35:00|1559.8|1552.1|1555.5|1547.8|1560.31|1552.61|1550.29|1542.59|554
1763041200000|2025-11-13 13:40:00|1555.49|1547.79|1556.05|1548.35|1560.79|1553.09|1554.71|1547.01|546
1763041500000|2025-11-13 13:45:00|1556.12|1548.42|1558.38|1550.68|1562.18|1554.48|1554.08|1546.38|546
1763041800000|2025-11-13 13:50:00|1558.4|1550.7|1554.44|1546.74|1559.04|1551.34|1552.53|1544.83|519
1763042100000|2025-11-13 13:55:00|1554.52|1546.82|1552.71|1545.01|1554.95|1547.25|1549.77|1542.07|514
1763042400000|2025-11-13 14:00:00|1552.82|1545.12|1549.64|1541.94|1555.79|1548.09|1548|1540.3|562
1763042700000|2025-11-13 14:05:00|1549.82|1542.12|1548.46|1540.76|1556.47|1548.77|1547.81|1540.11|545
1763043000000|2025-11-13 14:10:00|1548.5|1540.8|1546.2|1538.5|1551.45|1543.75|1544.94|1537.24|513
1763043300000|2025-11-13 14:15:00|1545.7|1538|1548.34|1540.64|1548.87|1541.17|1543.72|1536.02|546
1763043600000|2025-11-13 14:20:00|1548.49|1540.79|1556.37|1548.67|1557.76|1550.06|1547.81|1540.11|535
1763043900000|2025-11-13 14:25:00|1556.38|1548.68|1552.34|1544.64|1557.51|1549.81|1549.5|1541.8|524
1763044200000|2025-11-13 14:30:00|1552.39|1544.69|1550.73|1543.03|1557.31|1549.61|1547.46|1539.76|628
1763044500000|2025-11-13 14:35:00|1550.7|1543|1549.24|1541.54|1553.41|1545.71|1536.21|1528.51|633
1763044800000|2025-11-13 14:40:00|1548.97|1541.27|1539.67|1531.97|1555.35|1547.65|1537.99|1530.29|632
1763045100000|2025-11-13 14:45:00|1539.58|1531.88|1553.44|1545.74|1556.43|1548.73|1537.83|1530.13|631
1763045400000|2025-11-13 14:50:00|1553.25|1545.55|1569.43|1561.73|1579.95|1572.25|1550.88|1543.18|642
1763045700000|2025-11-13 14:55:00|1569.24|1561.54|1566.24|1558.54|1576.53|1568.83|1564.3|1556.6|603
1763046000000|2025-11-13 15:00:00|1566.23|1558.53|1553.33|1545.63|1566.77|1559.07|1549.16|1541.46|626
1763046300000|2025-11-13 15:05:00|1553.34|1545.64|1562.9|1555.2|1566.66|1558.96|1553.2|1545.5|631
1763046600000|2025-11-13 15:10:00|1562.99|1555.29|1568.69|1560.99|1569.11|1561.41|1555.51|1547.81|610
1763046900000|2025-11-13 15:15:00|1569.27|1561.57|1554.3|1546.6|1570.52|1562.82|1553.81|1546.11|619
1763047200000|2025-11-13 15:20:00|1554.29|1546.59|1550.79|1543.09|1554.29|1546.59|1548.37|1540.67|623
1763047500000|2025-11-13 15:25:00|1550.74|1543.04|1546.43|1538.73|1551.49|1543.79|1543.23|1535.53|589
1763047800000|2025-11-13 15:30:00|1546.47|1538.77|1540.26|1532.56|1546.96|1539.26|1537.31|1529.61|600
1763048100000|2025-11-13 15:35:00|1539.75|1532.05|1547.26|1539.56|1547.26|1539.56|1536.63|1528.93|604
1763048400000|2025-11-13 15:40:00|1547.18|1539.48|1538.44|1530.74|1547.18|1539.48|1538.35|1530.65|573
1763048700000|2025-11-13 15:45:00|1538.45|1530.75|1532.33|1524.63|1539.4|1531.7|1530.38|1522.68|595
1763049000000|2025-11-13 15:50:00|1532.3|1524.6|1531.46|1523.76|1535.38|1527.68|1529.27|1521.57|605
1763049300000|2025-11-13 15:55:00|1531.5|1523.8|1536.21|1528.51|1536.4|1528.7|1528.59|1520.89|562
1763049600000|2025-11-13 16:00:00|1536.11|1528.41|1530.64|1522.94|1536.46|1528.76|1529.59|1521.89|595
1763049900000|2025-11-13 16:05:00|1530.7|1523|1539.68|1531.98|1540.41|1532.71|1529.56|1521.86|607
1763050200000|2025-11-13 16:10:00|1539.75|1532.05|1533.24|1525.54|1539.75|1532.05|1529.57|1521.87|564
1763050500000|2025-11-13 16:15:00|1533.34|1525.64|1522.21|1514.51|1535.33|1527.63|1521.65|1513.95|578
1763050800000|2025-11-13 16:20:00|1522.34|1514.64|1523.2|1515.5|1528.74|1521.04|1520.39|1512.69|618
1763051100000|2025-11-13 16:25:00|1523.28|1515.58|1524.4|1516.7|1525.16|1517.46|1517.89|1510.19|575
1763051400000|2025-11-13 16:30:00|1524.38|1516.68|1528.24|1520.54|1528.24|1520.54|1519.69|1511.99|606
1763051700000|2025-11-13 16:35:00|1528.21|1520.51|1515.58|1507.88|1531.25|1523.55|1515.38|1507.68|590
1763052000000|2025-11-13 16:40:00|1515.67|1507.97|1517.17|1509.47|1517.17|1509.47|1512.44|1504.74|558
1763052300000|2025-11-13 16:45:00|1517.26|1509.56|1518.27|1510.57|1520.1|1512.4|1514.87|1507.17|563
1763052600000|2025-11-13 16:50:00|1518.21|1510.51|1509.37|1501.67|1518.21|1510.51|1507.01|1499.31|571
1763052900000|2025-11-13 16:55:00|1509.28|1501.58|1505.27|1497.57|1510.03|1502.33|1504.21|1496.51|538
1763053200000|2025-11-13 17:00:00|1505.29|1497.59|1503.11|1495.41|1506.22|1498.52|1502.66|1494.96|577
1763053500000|2025-11-13 17:05:00|1503.03|1495.33|1495.57|1487.87|1506.07|1498.37|1495.41|1487.71|573
1763053800000|2025-11-13 17:10:00|1495.53|1487.83|1493.66|1485.96|1497.42|1489.72|1493.46|1485.76|542
1763054100000|2025-11-13 17:15:00|1493.75|1486.05|1493.86|1486.16|1499.5|1491.8|1491.51|1483.81|588
1763054400000|2025-11-13 17:20:00|1493.83|1486.13|1495.51|1487.81|1498.06|1490.36|1492.63|1484.93|583
1763054700000|2025-11-13 17:25:00|1495.34|1487.64|1498.71|1491.01|1500.31|1492.61|1493.5|1485.8|510
1763055000000|2025-11-13 17:30:00|1498.7|1491|1496.96|1489.26|1502.14|1494.44|1496.44|1488.74|558
1763055300000|2025-11-13 17:35:00|1496.65|1488.95|1484.77|1477.07|1497.03|1489.33|1482.36|1474.66|553
1763055600000|2025-11-13 17:40:00|1484.6|1476.9|1481.43|1473.73|1486|1478.3|1477.9|1470.2|598
1763055900000|2025-11-13 17:45:00|1481.44|1473.74|1482.49|1474.79|1486.55|1478.85|1479.43|1471.73|593
1763056200000|2025-11-13 17:50:00|1482.35|1474.65|1476.46|1468.76|1483.05|1475.35|1473.81|1466.11|605
1763056500000|2025-11-13 17:55:00|1476.49|1468.79|1469.75|1462.05|1476.96|1469.26|1467.45|1459.75|561
1763056800000|2025-11-13 18:00:00|1469.56|1461.86|1465.44|1457.74|1473.01|1465.31|1464.54|1456.84|608
1763057100000|2025-11-13 18:05:00|1465.66|1457.96|1465.63|1457.93|1472.31|1464.61|1464.73|1457.03|575
1763057400000|2025-11-13 18:10:00|1465.7|1458|1461.13|1453.43|1466.9|1459.2|1457.9|1450.2|571
1763057700000|2025-11-13 18:15:00|1460.96|1453.26|1461.64|1453.94|1466.35|1458.65|1456.21|1448.51|599
1763058000000|2025-11-13 18:20:00|1461.91|1454.21|1462.2|1454.5|1465.9|1458.2|1457.59|1449.89|599
1763058300000|2025-11-13 18:25:00|1462|1454.3|1459.81|1452.11|1462.2|1454.5|1453.23|1445.53|587
1763058600000|2025-11-13 18:30:00|1460.34|1452.64|1449.1|1441.4|1462.1|1454.4|1447.35|1439.65|605
1763058900000|2025-11-13 18:35:00|1448.8|1441.1|1449.68|1441.98|1451.6|1443.9|1444.94|1437.24|602
1763059200000|2025-11-13 18:40:00|1449.72|1442.02|1455.88|1448.18|1458.65|1450.95|1447|1439.3|612
1763059500000|2025-11-13 18:45:00|1456.01|1448.31|1448.67|1440.97|1460.17|1452.47|1447.35|1439.65|586
1763059800000|2025-11-13 18:50:00|1448.66|1440.96|1445.63|1437.93|1448.9|1441.2|1441.78|1434.08|606
1763060100000|2025-11-13 18:55:00|1445.58|1437.88|1449.65|1441.95|1456.45|1448.75|1444.54|1436.84|581
1763060400000|2025-11-13 19:00:00|1449.63|1441.93|1454.68|1446.98|1454.86|1447.16|1444.35|1436.65|588
1763060700000|2025-11-13 19:05:00|1454.7|1447|1445.55|1437.85|1459.1|1451.4|1444.53|1436.83|560
1763061000000|2025-11-13 19:10:00|1445.46|1437.76|1441.67|1433.97|1449|1441.3|1440.66|1432.96|576
1763061300000|2025-11-13 19:15:00|1441.63|1433.93|1438.56|1430.86|1442.45|1434.75|1434.38|1426.68|601
1763061600000|2025-11-13 19:20:00|1438.63|1430.93|1444.98|1437.28|1445.42|1437.72|1433.45|1425.75|623
1763061900000|2025-11-13 19:25:00|1444.73|1437.03|1452.35|1444.65|1455.47|1447.77|1444.53|1436.83|607
1763062200000|2025-11-13 19:30:00|1452.39|1444.69|1439.29|1431.59|1454.06|1446.36|1437.35|1429.65|568
1763062500000|2025-11-13 19:35:00|1438.59|1430.89|1434.59|1426.89|1439.35|1431.65|1429.66|1421.96|564
1763062800000|2025-11-13 19:40:00|1434.48|1426.78|1443.55|1435.85|1444.03|1436.33|1432.35|1424.65|575
1763063100000|2025-11-13 19:45:00|1443.5|1435.8|1436.4|1428.7|1443.5|1435.8|1431.68|1423.98|536
1763063400000|2025-11-13 19:50:00|1436.45|1428.75|1433.38|1425.68|1439.8|1432.1|1433|1425.3|536
1763063700000|2025-11-13 19:55:00|1433.36|1425.66|1432.12|1424.42|1433.38|1425.68|1425|1417.3|597
1763064000000|2025-11-13 20:00:00|1432.7|1425|1426.44|1418.74|1432.7|1425|1424.59|1416.89|601
1763064300000|2025-11-13 20:05:00|1426.48|1418.78|1432.33|1424.63|1434.5|1426.8|1422.35|1414.65|604
1763064600000|2025-11-13 20:10:00|1432.3|1424.6|1431.07|1423.37|1435.28|1427.58|1427.48|1419.78|578
1763064900000|2025-11-13 20:15:00|1431.26|1423.56|1425.45|1417.75|1431.72|1424.02|1424.5|1416.8|593
1763065200000|2025-11-13 20:20:00|1424.81|1417.11|1422.61|1414.91|1427.9|1420.2|1419.38|1411.68|572
1763065500000|2025-11-13 20:25:00|1422.48|1414.78|1427.54|1419.84|1429.28|1421.58|1419.03|1411.33|614
1763065800000|2025-11-13 20:30:00|1427.52|1419.82|1424.56|1416.86|1433.43|1425.73|1423.37|1415.67|589
1763066100000|2025-11-13 20:35:00|1424.6|1416.9|1432.37|1424.67|1437.77|1430.07|1424.46|1416.76|608
1763066400000|2025-11-13 20:40:00|1432.29|1424.59|1426.39|1418.69|1435.91|1428.21|1426.36|1418.66|565
1763066700000|2025-11-13 20:45:00|1426.34|1418.64|1425.53|1417.83|1430.6|1422.9|1423.64|1415.94|550
1763067000000|2025-11-13 20:50:00|1425.58|1417.88|1421.44|1413.74|1428.61|1420.91|1421.39|1413.69|532
1763067300000|2025-11-13 20:55:00|1421.52|1413.82|1427.5|1419.8|1427.69|1419.99|1421.52|1413.82|533
1763067600000|2025-11-13 21:00:00|1427.41|1419.71|1425.81|1418.11|1430.3|1422.6|1424.35|1416.65|534
1763067900000|2025-11-13 21:05:00|1425.79|1418.09|1430.62|1422.92|1433.3|1425.6|1425.66|1417.96|512
1763068200000|2025-11-13 21:10:00|1430.6|1422.9|1433.77|1426.07|1434.78|1427.08|1429.41|1421.71|397
1763068500000|2025-11-13 21:15:00|1434.14|1426.44|1424.63|1416.93|1435.4|1427.7|1423.08|1415.38|420
1763068800000|2025-11-13 21:20:00|1424.79|1417.09|1423.59|1415.89|1429.65|1421.95|1423.48|1415.78|353
1763069100000|2025-11-13 21:25:00|1423.54|1415.84|1422.81|1415.11|1423.68|1415.98|1419.74|1412.04|358
1763069400000|2025-11-13 21:30:00|1422.86|1415.16|1423.58|1415.88|1425.78|1418.08|1420.31|1412.61|385
1763069700000|2025-11-13 21:35:00|1423.57|1415.87|1421.66|1413.96|1424.74|1417.04|1419.46|1411.76|403
1763070000000|2025-11-13 21:40:00|1421.61|1413.91|1428.79|1421.09|1429.6|1421.9|1420.52|1412.82|404
1763070300000|2025-11-13 21:45:00|1428.89|1421.19|1429.62|1421.92|1429.7|1422|1426.25|1418.55|427
1763070600000|2025-11-13 21:50:00|1429.45|1421.75|1432.55|1424.85|1433.7|1426|1427.51|1419.81|474
1763070900000|2025-11-13 21:55:00|1432.57|1424.87|1427.54|1419.84|1433.7|1426|1427.52|1419.82|426
1763071200000|2025-11-13 22:00:00|1427.51|1419.81|1431.96|1424.26|1431.96|1424.26|1425.54|1417.84|433
1763071500000|2025-11-13 22:05:00|1431.97|1424.27|1437.06|1429.36|1437.31|1429.61|1430.84|1423.14|396
1763071800000|2025-11-13 22:10:00|1437.04|1429.34|1443.99|1436.29|1447.99|1440.29|1436.56|1428.86|489
1763072100000|2025-11-13 22:15:00|1443.84|1436.14|1444.52|1436.82|1447.58|1439.88|1439.63|1431.93|529
1763072400000|2025-11-13 22:20:00|1444.64|1436.94|1450.85|1443.15|1450.86|1443.16|1442.49|1434.79|477
1763072700000|2025-11-13 22:25:00|1450.76|1443.06|1453.77|1446.07|1454.76|1447.06|1449.56|1441.86|459
1763073000000|2025-11-13 22:30:00|1453.74|1446.04|1451.79|1444.09|1454.03|1446.33|1449.4|1441.7|387
1763073300000|2025-11-13 22:35:00|1451.8|1444.1|1459.16|1451.46|1459.26|1451.56|1451.48|1443.78|346
1763073600000|2025-11-13 22:40:00|1459.13|1451.43|1457.61|1449.91|1459.59|1451.89|1454.4|1446.7|308
1763073900000|2025-11-13 22:45:00|1457.62|1449.92|1452.51|1444.81|1458.75|1451.05|1452.25|1444.55|341
1763074200000|2025-11-13 22:50:00|1452.52|1444.82|1459.51|1451.81|1459.63|1451.93|1452.44|1444.74|325
1763074500000|2025-11-13 22:55:00|1459.61|1451.91|1455.36|1447.66|1459.84|1452.14|1453.46|1445.76|267
1763074800000|2025-11-13 23:00:00|1455.39|1447.69|1452.48|1444.78|1455.43|1447.73|1448.32|1440.62|416
1763075100000|2025-11-13 23:05:00|1452.51|1444.81|1458.52|1450.82|1459.61|1451.91|1452.35|1444.65|383
1763075400000|2025-11-13 23:10:00|1458.64|1450.94|1459.4|1451.7|1460.05|1452.35|1454.28|1446.58|451
1763075700000|2025-11-13 23:15:00|1459.35|1451.65|1466.2|1458.5|1466.33|1458.63|1459|1451.3|463
1763076000000|2025-11-13 23:20:00|1466.14|1458.44|1465.35|1457.65|1466.85|1459.15|1463.03|1455.33|514
1763076300000|2025-11-13 23:25:00|1464.94|1457.24|1465.65|1457.95|1466.82|1459.12|1463.72|1456.02|402
1763076600000|2025-11-13 23:30:00|1465.72|1458.02|1472.42|1464.72|1473.35|1465.65|1464.46|1456.76|464
1763076900000|2025-11-13 23:35:00|1472.15|1464.45|1474.4|1466.7|1476.21|1468.51|1471.35|1463.65|399
1763077200000|2025-11-13 23:40:00|1474.41|1466.71|1475.48|1467.78|1477.16|1469.46|1472.36|1464.66|471
1763077500000|2025-11-13 23:45:00|1475.45|1467.75|1467.29|1459.59|1475.58|1467.88|1465.05|1457.35|508
1763077800000|2025-11-13 23:50:00|1467.27|1459.57|1462.37|1454.67|1468.75|1461.05|1457.25|1449.55|555
1763078100000|2025-11-13 23:55:00|1462.43|1454.73|1458.53|1450.83|1462.43|1454.73|1456.55|1448.85|499
1763078400000|2025-11-14 00:00:00|1458.46|1450.76|1455.44|1447.74|1459.75|1452.05|1451.58|1443.88|597
1763078700000|2025-11-14 00:05:00|1455.46|1447.76|1451.09|1443.39|1457.31|1449.61|1450.2|1442.5|587
1763079000000|2025-11-14 00:10:00|1451.33|1443.63|1451.42|1443.72|1455.28|1447.58|1449.92|1442.22|523
1763079300000|2025-11-14 00:15:00|1451.38|1443.68|1447.21|1439.51|1451.4|1443.7|1440.34|1432.64|566
1763079600000|2025-11-14 00:20:00|1447.89|1440.19|1449.55|1441.85|1450.4|1442.7|1446.13|1438.43|530
1763079900000|2025-11-14 00:25:00|1449.46|1441.76|1453.53|1445.83|1456.55|1448.85|1449.46|1441.76|566
1763080200000|2025-11-14 00:30:00|1453.51|1445.81|1463.33|1455.63|1463.7|1456|1451.08|1443.38|595
1763080500000|2025-11-14 00:35:00|1463.37|1455.67|1451.32|1443.62|1464.53|1456.83|1451.26|1443.56|565
1763080800000|2025-11-14 00:40:00|1451.38|1443.68|1455.18|1447.48|1455.29|1447.59|1447.34|1439.64|550
1763081100000|2025-11-14 00:45:00|1454.88|1447.18|1447.39|1439.69|1456.65|1448.95|1446.12|1438.42|550
1763081400000|2025-11-14 00:50:00|1447.48|1439.78|1444.65|1436.95|1451.31|1443.61|1442.55|1434.85|541
1763081700000|2025-11-14 00:55:00|1444.99|1437.29|1444.51|1436.81|1448|1440.3|1440.54|1432.84|542
1763082000000|2025-11-14 01:00:00|1444.55|1436.85|1442.73|1435.03|1448.6|1440.9|1439.56|1431.86|579
1763082300000|2025-11-14 01:05:00|1442.39|1434.69|1444.65|1436.95|1448.52|1440.82|1442.14|1434.44|570
1763082600000|2025-11-14 01:10:00|1444.63|1436.93|1447.37|1439.67|1450.43|1442.73|1443.25|1435.55|550
1763082900000|2025-11-14 01:15:00|1447.38|1439.68|1454.36|1446.66|1454.4|1446.7|1445.1|1437.4|554
1763083200000|2025-11-14 01:20:00|1454.34|1446.64|1450.32|1442.62|1455.28|1447.58|1447.37|1439.67|481
1763083500000|2025-11-14 01:25:00|1450.28|1442.58|1445.48|1437.78|1454.45|1446.75|1442.01|1434.31|557
1763083800000|2025-11-14 01:30:00|1445.39|1437.69|1450.35|1442.65|1450.65|1442.95|1444.83|1437.13|577
1763084100000|2025-11-14 01:35:00|1450.9|1443.2|1447.91|1440.21|1452.7|1445|1447.1|1439.4|577
1763084400000|2025-11-14 01:40:00|1447.99|1440.29|1446.42|1438.72|1447.99|1440.29|1441.41|1433.71|542
1763084700000|2025-11-14 01:45:00|1446.48|1438.78|1448.46|1440.76|1449.4|1441.7|1443.09|1435.39|556
1763085000000|2025-11-14 01:50:00|1448.9|1441.2|1447.41|1439.71|1451.98|1444.28|1446.24|1438.54|529
1763085300000|2025-11-14 01:55:00|1447.43|1439.73|1445.39|1437.69|1450.51|1442.81|1444.24|1436.54|455
1763085600000|2025-11-14 02:00:00|1445.55|1437.85|1454.38|1446.68|1454.51|1446.81|1445.11|1437.41|565
1763085900000|2025-11-14 02:05:00|1454.39|1446.69|1455.97|1448.27|1459.16|1451.46|1453.03|1445.33|510
1763086200000|2025-11-14 02:10:00|1455.91|1448.21|1454.3|1446.6|1458.8|1451.1|1452.93|1445.23|464
1763086500000|2025-11-14 02:15:00|1454.36|1446.66|1455.37|1447.67|1461.8|1454.1|1454.18|1446.48|486
1763086800000|2025-11-14 02:20:00|1455.41|1447.71|1456.26|1448.56|1457.34|1449.64|1454.36|1446.66|426
1763087100000|2025-11-14 02:25:00|1456.37|1448.67|1460.26|1452.56|1460.88|1453.18|1455.47|1447.77|433
1763087400000|2025-11-14 02:30:00|1460.3|1452.6|1458.27|1450.57|1462.82|1455.12|1458.12|1450.42|428
1763087700000|2025-11-14 02:35:00|1458.24|1450.54|1461.21|1453.51|1462.22|1454.52|1457.37|1449.67|495
1763088000000|2025-11-14 02:40:00|1461.17|1453.47|1460.8|1453.1|1462.57|1454.87|1459.28|1451.58|418
1763088300000|2025-11-14 02:45:00|1460.96|1453.26|1454.41|1446.71|1462.49|1454.79|1454.35|1446.65|430
1763088600000|2025-11-14 02:50:00|1454.39|1446.69|1456.31|1448.61|1458.65|1450.95|1454.36|1446.66|447
1763088900000|2025-11-14 02:55:00|1456.29|1448.59|1458.41|1450.71|1459.43|1451.73|1455.36|1447.66|494
1763089200000|2025-11-14 03:00:00|1458.43|1450.73|1454.2|1446.5|1459.49|1451.79|1452.3|1444.6|456
1763089500000|2025-11-14 03:05:00|1454.22|1446.52|1456.48|1448.78|1456.75|1449.05|1451.8|1444.1|476
1763089800000|2025-11-14 03:10:00|1456.33|1448.63|1454.41|1446.71|1456.8|1449.1|1453.49|1445.79|429
1763090100000|2025-11-14 03:15:00|1454.39|1446.69|1451.35|1443.65|1455.8|1448.1|1449.33|1441.63|460
1763090400000|2025-11-14 03:20:00|1451.34|1443.64|1453.47|1445.77|1453.48|1445.78|1449.46|1441.76|398
1763090700000|2025-11-14 03:25:00|1453.43|1445.73|1454.39|1446.69|1454.78|1447.08|1452.04|1444.34|410
1763091000000|2025-11-14 03:30:00|1454.48|1446.78|1449.25|1441.55|1454.5|1446.8|1447.95|1440.25|439
1763091300000|2025-11-14 03:35:00|1449.24|1441.54|1446.8|1439.1|1449.31|1441.61|1445.25|1437.55|377
1763091600000|2025-11-14 03:40:00|1446.66|1438.96|1442.66|1434.96|1447.39|1439.69|1441.63|1433.93|344
1763091900000|2025-11-14 03:45:00|1442.98|1435.28|1444.23|1436.53|1447.32|1439.62|1440.23|1432.53|437
1763092200000|2025-11-14 03:50:00|1444.21|1436.51|1444.19|1436.49|1446.13|1438.43|1443.27|1435.57|412
1763092500000|2025-11-14 03:55:00|1444.35|1436.65|1447.21|1439.51|1447.43|1439.73|1444.35|1436.65|295
1763092800000|2025-11-14 04:00:00|1447.2|1439.5|1441.27|1433.57|1447.3|1439.6|1441.27|1433.57|334
1763093100000|2025-11-14 04:05:00|1441.26|1433.56|1439.96|1432.26|1441.26|1433.56|1436.18|1428.48|389
1763093400000|2025-11-14 04:10:00|1438.81|1431.11|1438.65|1430.95|1441.33|1433.63|1438.26|1430.56|370
1763093700000|2025-11-14 04:15:00|1438.75|1431.05|1442.5|1434.8|1442.53|1434.83|1437.25|1429.55|485
1763094000000|2025-11-14 04:20:00|1442.53|1434.83|1437.22|1429.52|1443.04|1435.34|1436.38|1428.68|474
1763094300000|2025-11-14 04:25:00|1437.25|1429.55|1438.42|1430.72|1439.88|1432.18|1436.36|1428.66|373
1763094600000|2025-11-14 04:30:00|1438.38|1430.68|1422.78|1415.08|1438.38|1430.68|1422.78|1415.08|558
1763094900000|2025-11-14 04:35:00|1422.56|1414.86|1398.63|1390.93|1429.07|1421.37|1396.06|1388.36|632
1763095200000|2025-11-14 04:40:00|1399.17|1391.47|1416.35|1408.65|1417.11|1409.41|1396.14|1388.44|641
1763095500000|2025-11-14 04:45:00|1416.55|1408.85|1414.9|1407.2|1425.75|1418.05|1414.42|1406.72|631
1763095800000|2025-11-14 04:50:00|1415.05|1407.35|1423.31|1415.61|1426.96|1419.26|1414.57|1406.87|640
1763096100000|2025-11-14 04:55:00|1423.26|1415.56|1422.93|1415.23|1428.24|1420.54|1420.28|1412.58|583
1763096400000|2025-11-14 05:00:00|1422.97|1415.27|1432.38|1424.68|1433.45|1425.75|1422.35|1414.65|586
1763096700000|2025-11-14 05:05:00|1432.43|1424.73|1425.41|1417.71|1433.2|1425.5|1425.41|1417.71|559
1763097000000|2025-11-14 05:10:00|1425.69|1417.99|1425.28|1417.58|1427.14|1419.44|1421.14|1413.44|549
1763097300000|2025-11-14 05:15:00|1425.27|1417.57|1432.37|1424.67|1434.42|1426.72|1425.05|1417.35|561
1763097600000|2025-11-14 05:20:00|1431.91|1424.21|1434.3|1426.6|1435.63|1427.93|1429.67|1421.97|525
1763097900000|2025-11-14 05:25:00|1434.31|1426.61|1432.45|1424.75|1438.18|1430.48|1431.89|1424.19|516
1763098200000|2025-11-14 05:30:00|1432.75|1425.05|1430.49|1422.79|1437.5|1429.8|1430.17|1422.47|529
1763098500000|2025-11-14 05:35:00|1430.5|1422.8|1436.14|1428.44|1442.83|1435.13|1428.43|1420.73|536
1763098800000|2025-11-14 05:40:00|1436.19|1428.49|1442.19|1434.49|1444.6|1436.9|1436.09|1428.39|483
1763099100000|2025-11-14 05:45:00|1441.5|1433.8|1445.34|1437.64|1448.46|1440.76|1437.11|1429.41|541
1763099400000|2025-11-14 05:50:00|1445.35|1437.65|1443.91|1436.21|1449.06|1441.36|1442.08|1434.38|526
1763099700000|2025-11-14 05:55:00|1443.88|1436.18|1440.22|1432.52|1444.44|1436.74|1438.21|1430.51|497
1763100000000|2025-11-14 06:00:00|1440.25|1432.55|1434.45|1426.75|1441.04|1433.34|1434.35|1426.65|492
1763100300000|2025-11-14 06:05:00|1434.46|1426.76|1436.31|1428.61|1436.34|1428.64|1432.48|1424.78|470
1763100600000|2025-11-14 06:10:00|1436.37|1428.67|1438.32|1430.62|1440.51|1432.81|1435.08|1427.38|529
1763100900000|2025-11-14 06:15:00|1438.27|1430.57|1439.41|1431.71|1439.41|1431.71|1435.34|1427.64|513
1763101200000|2025-11-14 06:20:00|1439.33|1431.63|1433.36|1425.66|1439.36|1431.66|1433.11|1425.41|514
1763101500000|2025-11-14 06:25:00|1433.32|1425.62|1431.27|1423.57|1434.2|1426.5|1428.26|1420.56|501
1763101800000|2025-11-14 06:30:00|1431.35|1423.65|1426.56|1418.86|1433.57|1425.87|1426.56|1418.86|517
1763102100000|2025-11-14 06:35:00|1426.68|1418.98|1421.3|1413.6|1430.3|1422.6|1421.18|1413.48|540
1763102400000|2025-11-14 06:40:00|1421.28|1413.58|1423.44|1415.74|1424.53|1416.83|1419.88|1412.18|508
1763102700000|2025-11-14 06:45:00|1423.46|1415.76|1428.74|1421.04|1428.74|1421.04|1413.52|1405.82|601
1763103000000|2025-11-14 06:50:00|1428.25|1420.55|1433.06|1425.36|1433.28|1425.58|1423.33|1415.63|582
1763103300000|2025-11-14 06:55:00|1433.13|1425.43|1454.75|1447.05|1455.25|1447.55|1432.29|1424.59|630
1763103600000|2025-11-14 07:00:00|1454.95|1447.25|1447.13|1439.43|1459.82|1452.12|1445.49|1437.79|616
1763103900000|2025-11-14 07:05:00|1447.16|1439.46|1442.27|1434.57|1449.4|1441.7|1440.38|1432.68|588
1763104200000|2025-11-14 07:10:00|1442.15|1434.45|1451.23|1443.53|1453.16|1445.46|1439.82|1432.12|576
1763104500000|2025-11-14 07:15:00|1451.21|1443.51|1448.86|1441.16|1453.93|1446.23|1448.4|1440.7|554
1763104800000|2025-11-14 07:20:00|1448.47|1440.77|1448.25|1440.55|1452.31|1444.61|1447|1439.3|538
1763105100000|2025-11-14 07:25:00|1448.18|1440.48|1452.9|1445.2|1453.15|1445.45|1447.63|1439.93|489
1763105400000|2025-11-14 07:30:00|1452.83|1445.13|1447.14|1439.44|1453.93|1446.23|1445.75|1438.05|524
1763105700000|2025-11-14 07:35:00|1447.17|1439.47|1444.36|1436.66|1447.3|1439.6|1441.32|1433.62|517
1763106000000|2025-11-14 07:40:00|1444.6|1436.9|1445.81|1438.11|1446.35|1438.65|1440.58|1432.88|518
1763106300000|2025-11-14 07:45:00|1446.12|1438.42|1454.18|1446.48|1458.65|1450.95|1444.98|1437.28|584
1763106600000|2025-11-14 07:50:00|1454.19|1446.49|1449.2|1441.5|1458.2|1450.5|1448.61|1440.91|554
1763106900000|2025-11-14 07:55:00|1449.17|1441.47|1449|1441.3|1451.5|1443.8|1446.64|1438.94|487
1763107200000|2025-11-14 08:00:00|1449.02|1441.32|1445.35|1437.65|1449.4|1441.7|1443.94|1436.24|490
1763107500000|2025-11-14 08:05:00|1445.3|1437.6|1442|1434.3|1446|1438.3|1441.83|1434.13|433
1763107800000|2025-11-14 08:10:00|1442.2|1434.5|1439.3|1431.6|1444.12|1436.42|1439.21|1431.51|504
1763108100000|2025-11-14 08:15:00|1439.31|1431.61|1445.44|1437.74|1446.85|1439.15|1438.34|1430.64|479
1763108400000|2025-11-14 08:20:00|1445.39|1437.69|1439.25|1431.55|1445.53|1437.83|1439.06|1431.36|444
1763108700000|2025-11-14 08:25:00|1439.26|1431.56|1436.2|1428.5|1440.37|1432.67|1434.21|1426.51|500
1763109000000|2025-11-14 08:30:00|1436.17|1428.47|1437.64|1429.94|1438.2|1430.5|1434.23|1426.53|516
1763109300000|2025-11-14 08:35:00|1437.52|1429.82|1442.72|1435.02|1443.82|1436.12|1437.17|1429.47|490
1763109600000|2025-11-14 08:40:00|1442.73|1435.03|1439.98|1432.28|1442.73|1435.03|1437|1429.3|493
1763109900000|2025-11-14 08:45:00|1439.95|1432.25|1435.98|1428.28|1440.16|1432.46|1435.16|1427.46|468
1763110200000|2025-11-14 08:50:00|1435.94|1428.24|1439.95|1432.25|1441.28|1433.58|1435.7|1428|434
1763110500000|2025-11-14 08:55:00|1440|1432.3|1439.37|1431.67|1442.49|1434.79|1439.08|1431.38|386
1763110800000|2025-11-14 09:00:00|1439.51|1431.81|1439.3|1431.6|1441.95|1434.25|1436.03|1428.33|442
1763111100000|2025-11-14 09:05:00|1439.35|1431.65|1440.24|1432.54|1443.22|1435.52|1436.89|1429.19|455
1763111400000|2025-11-14 09:10:00|1440.08|1432.38|1436.21|1428.51|1441.12|1433.42|1435.19|1427.49|459
1763111700000|2025-11-14 09:15:00|1436.01|1428.31|1428.21|1420.51|1436.5|1428.8|1427.2|1419.5|500
1763112000000|2025-11-14 09:20:00|1428.3|1420.6|1434.43|1426.73|1436.02|1428.32|1428.05|1420.35|493
1763112300000|2025-11-14 09:25:00|1434.44|1426.74|1429.25|1421.55|1434.88|1427.18|1428.07|1420.37|478
1763112600000|2025-11-14 09:30:00|1429.28|1421.58|1420.15|1412.45|1429.96|1422.26|1417.93|1410.23|493
1763112900000|2025-11-14 09:35:00|1420.35|1412.65|1420.16|1412.46|1423.35|1415.65|1418.5|1410.8|526
1763113200000|2025-11-14 09:40:00|1420.18|1412.48|1424.36|1416.66|1425.13|1417.43|1420.18|1412.48|474
1763113500000|2025-11-14 09:45:00|1424.2|1416.5|1420.35|1412.65|1424.4|1416.7|1417.96|1410.26|491
1763113800000|2025-11-14 09:50:00|1420.01|1412.31|1417.06|1409.36|1420.41|1412.71|1416.08|1408.38|551
1763114100000|2025-11-14 09:55:00|1417.2|1409.5|1417.19|1409.49|1419.9|1412.2|1416.97|1409.27|512
1763114400000|2025-11-14 10:00:00|1417.17|1409.47|1419.52|1411.82|1421.07|1413.37|1417.14|1409.44|476
1763114700000|2025-11-14 10:05:00|1419.75|1412.05|1425.85|1418.15|1425.94|1418.24|1419.75|1412.05|489
1763115000000|2025-11-14 10:10:00|1425.6|1417.9|1423.08|1415.38|1426.23|1418.53|1421.03|1413.33|469
1763115300000|2025-11-14 10:15:00|1423.13|1415.43|1426.25|1418.55|1426.3|1418.6|1421.17|1413.47|464
1763115600000|2025-11-14 10:20:00|1426.19|1418.49|1425.11|1417.41|1429.6|1421.9|1424.71|1417.01|498
1763115900000|2025-11-14 10:25:00|1425.21|1417.51|1427.5|1419.8|1428.36|1420.66|1424.3|1416.6|403
1763116200000|2025-11-14 10:30:00|1427.2|1419.5|1428.41|1420.71|1428.7|1421|1424.3|1416.6|476
1763116500000|2025-11-14 10:35:00|1428.48|1420.78|1427.32|1419.62|1431.26|1423.56|1424.17|1416.47|549
1763116800000|2025-11-14 10:40:00|1427.33|1419.63|1425.43|1417.73|1428.05|1420.35|1423.93|1416.23|348
1763117100000|2025-11-14 10:45:00|1425.44|1417.74|1426.15|1418.45|1427.1|1419.4|1424.25|1416.55|289
1763117400000|2025-11-14 10:50:00|1426.35|1418.65|1432.15|1424.45|1432.28|1424.58|1426.35|1418.65|358
1763117700000|2025-11-14 10:55:00|1432.12|1424.42|1433.27|1425.57|1433.59|1425.89|1429.25|1421.55|375
1763118000000|2025-11-14 11:00:00|1433.32|1425.62|1435.27|1427.57|1435.6|1427.9|1432.38|1424.68|346
1763118300000|2025-11-14 11:05:00|1435.49|1427.79|1429.62|1421.92|1436.37|1428.67|1427.27|1419.57|425
1763118600000|2025-11-14 11:10:00|1429.85|1422.15|1432.1|1424.4|1432.3|1424.6|1423.76|1416.06|334
1763118900000|2025-11-14 11:15:00|1432.15|1424.45|1431.89|1424.19|1434.17|1426.47|1428.86|1421.16|414
1763119200000|2025-11-14 11:20:00|1431.96|1424.26|1440.12|1432.42|1440.95|1433.25|1430.91|1423.21|397
1763119500000|2025-11-14 11:25:00|1439.67|1431.97|1431.4|1423.7|1441.05|1433.35|1431.3|1423.6|479
1763119800000|2025-11-14 11:30:00|1431.31|1423.61|1428.7|1421|1432.33|1424.63|1424.52|1416.82|467
1763120100000|2025-11-14 11:35:00|1428.77|1421.07|1422.98|1415.28|1428.88|1421.18|1422.15|1414.45|557
1763120400000|2025-11-14 11:40:00|1422.88|1415.18|1423.92|1416.22|1424.35|1416.65|1415.37|1407.67|540
1763120700000|2025-11-14 11:45:00|1423.89|1416.19|1423.35|1415.65|1426.21|1418.51|1419.16|1411.46|572
1763121000000|2025-11-14 11:50:00|1423.36|1415.66|1418.28|1410.58|1424.83|1417.13|1415.6|1407.9|522
1763121300000|2025-11-14 11:55:00|1418.26|1410.56|1422.49|1414.79|1423.35|1415.65|1416.87|1409.17|496
1763121600000|2025-11-14 12:00:00|1422.54|1414.84|1414.28|1406.58|1422.54|1414.84|1413.14|1405.44|471
1763121900000|2025-11-14 12:05:00|1414.32|1406.62|1415.9|1408.2|1417.13|1409.43|1412.41|1404.71|498
1763122200000|2025-11-14 12:10:00|1415.94|1408.24|1409.24|1401.54|1420.18|1412.48|1407.93|1400.23|563
1763122500000|2025-11-14 12:15:00|1409.04|1401.34|1407.64|1399.94|1412.93|1405.23|1405.86|1398.16|568
1763122800000|2025-11-14 12:20:00|1407.9|1400.2|1406.6|1398.9|1409.37|1401.67|1403.14|1395.44|514
1763124900000|2025-11-14 12:55:00|1415.84|1408.14|1417.98|1410.28|1422.29|1414.59|1415.84|1408.14|182
1763125200000|2025-11-14 13:00:00|1417.99|1410.29|1422.05|1414.35|1428.45|1420.75|1415.18|1407.48|391
1763125500000|2025-11-14 13:05:00|1421.9|1414.2|1416.31|1408.61|1422.05|1414.35|1415.05|1407.35|350
1763125800000|2025-11-14 13:10:00|1416.26|1408.56|1411.34|1403.64|1417.69|1409.99|1409.7|1402|269
1763126100000|2025-11-14 13:15:00|1411.89|1404.19|1407.1|1399.4|1413.35|1405.65|1407.1|1399.4|317
1763126400000|2025-11-14 13:20:00|1406.95|1399.25|1406.75|1399.05|1408.47|1400.77|1402.5|1394.8|389
1763126700000|2025-11-14 13:25:00|1406.74|1399.04|1405.7|1398|1410.31|1402.61|1404.42|1396.72|346
1763127000000|2025-11-14 13:30:00|1405.65|1397.95|1399.09|1391.39|1407.01|1399.31|1396.68|1388.98|410
1763127300000|2025-11-14 13:35:00|1399.19|1391.49|1399.6|1391.9|1403.21|1395.51|1396.41|1388.71|391
1763127600000|2025-11-14 13:40:00|1399.5|1391.8|1402.28|1394.58|1403.35|1395.65|1397.45|1389.75|323
1763127900000|2025-11-14 13:45:00|1402.18|1394.48|1399.68|1391.98|1404.71|1397.01|1397.3|1389.6|330
1763128200000|2025-11-14 13:50:00|1398.99|1391.29|1410.55|1402.85|1417.45|1409.75|1397.02|1389.32|424
1763128500000|2025-11-14 13:55:00|1410.5|1402.8|1409.13|1401.43|1415.63|1407.93|1405.9|1398.2|400
1763128800000|2025-11-14 14:00:00|1409.14|1401.44|1414.58|1406.88|1416.12|1408.42|1405.16|1397.46|384
1763129100000|2025-11-14 14:05:00|1414.46|1406.76|1414.6|1406.9|1418.63|1410.93|1410.12|1402.42|408
1763129400000|2025-11-14 14:10:00|1414.7|1407|1407.05|1399.35|1414.7|1407|1405.07|1397.37|312
1763129700000|2025-11-14 14:15:00|1406.55|1398.85|1412.8|1405.1|1414.85|1407.15|1406.02|1398.32|314
1763130000000|2025-11-14 14:20:00|1412.96|1405.26|1417.33|1409.63|1417.48|1409.78|1409.18|1401.48|327
1763130300000|2025-11-14 14:25:00|1417.28|1409.58|1407.13|1399.43|1417.28|1409.58|1405.94|1398.24|362
1763130600000|2025-11-14 14:30:00|1407.04|1399.34|1412.84|1405.14|1414.1|1406.4|1396.46|1388.76|503
1763130900000|2025-11-14 14:35:00|1412.79|1405.09|1428|1420.3|1429.89|1422.19|1411.93|1404.23|549
1763131200000|2025-11-14 14:40:00|1427.39|1419.69|1435.6|1427.9|1440.16|1432.46|1421.23|1413.53|530
1763131500000|2025-11-14 14:45:00|1435.65|1427.95|1436.35|1428.65|1442.62|1434.92|1430|1422.3|531
1763131800000|2025-11-14 14:50:00|1436.04|1428.34|1438.6|1430.9|1444.69|1436.99|1430.76|1423.06|440
1763132100000|2025-11-14 14:55:00|1438.55|1430.85|1434.75|1427.05|1439.85|1432.15|1432.35|1424.65|369
1763132400000|2025-11-14 15:00:00|1434.85|1427.15|1419.28|1411.58|1435.17|1427.47|1416.74|1409.04|413
1763132700000|2025-11-14 15:05:00|1419.23|1411.53|1424.59|1416.89|1425.68|1417.98|1416.35|1408.65|387
1763133000000|2025-11-14 15:10:00|1424.74|1417.04|1411.7|1404|1424.74|1417.04|1408.31|1400.61|339
1763133300000|2025-11-14 15:15:00|1411.65|1403.95|1409.8|1402.1|1417.85|1410.15|1409.37|1401.67|363
1763133600000|2025-11-14 15:20:00|1409.85|1402.15|1419.35|1411.65|1420|1412.3|1409.29|1401.59|332
1763133900000|2025-11-14 15:25:00|1419.84|1412.14|1427.45|1419.75|1432.38|1424.68|1414.23|1406.53|404
1763134200000|2025-11-14 15:30:00|1427.4|1419.7|1426.5|1418.8|1433.34|1425.64|1424.65|1416.95|454
1763134500000|2025-11-14 15:35:00|1426.51|1418.81|1431.45|1423.75|1433.77|1426.07|1424.92|1417.22|348
1763134800000|2025-11-14 15:40:00|1431.4|1423.7|1433.35|1425.65|1433.35|1425.65|1428|1420.3|348
1763135100000|2025-11-14 15:45:00|1433.01|1425.31|1441.35|1433.65|1448.3|1440.6|1432.15|1424.45|413
1763135400000|2025-11-14 15:50:00|1441.3|1433.6|1444.4|1436.7|1444.7|1437|1440.35|1432.65|100